1580774400000|2020-02-04 00:00:00|8511.9|8509.9|8516.4|8514.4|8516.7|8515.2|8511.6|8509.9|203
1580774700000|2020-02-04 00:05:00|8516.3|8514.3|8515.8|8514.9|8517.7|8515.7|8515.8|8514.3|184
1580775000000|2020-02-04 00:10:00|8515.9|8515|8516.6|8514.6|8516.7|8515.1|8515.5|8513.6|139
1580775300000|2020-02-04 00:15:00|8516.7|8514.7|8516.7|8514.7|8516.9|8515.3|8515.7|8514.2|105
1580775600000|2020-02-04 00:20:00|8516.3|8514.3|8516|8514|8516.4|8514.7|8514.9|8513.4|211
1580775900000|2020-02-04 00:25:00|8515.9|8513.9|8516.4|8514.4|8517.1|8515.4|8515.2|8513.7|129
1580776200000|2020-02-04 00:30:00|8516.2|8514.2|8513.8|8511.8|8516.9|8514.9|8513.5|8511.5|267
1580776500000|2020-02-04 00:35:00|8513.7|8511.7|8514.6|8512.6|8514.8|8512.8|8513.5|8511.5|151
1580776800000|2020-02-04 00:40:00|8514.5|8512.5|8513.8|8511.8|8514.6|8512.6|8513.6|8511.6|90
1580777100000|2020-02-04 00:45:00|8513.9|8511.9|8513.9|8511.9|8514.2|8512.2|8513.5|8511.5|123
1580777400000|2020-02-04 00:50:00|8513.8|8511.8|8514.2|8512.2|8514.8|8513.2|8513.7|8511.8|110
1580777700000|2020-02-04 00:55:00|8514.1|8512.1|8514.7|8512.7|8514.9|8512.9|8512.5|8511.1|224
1580778000000|2020-02-04 01:00:00|8514.8|8512.8|8515.6|8513.6|8515.8|8514|8513.7|8511.7|297
1580778300000|2020-02-04 01:05:00|8515.5|8513.5|8517.1|8515.1|8517.2|8515.7|8514.9|8513.5|177
1580778600000|2020-02-04 01:10:00|8517|8515|8518.1|8516.1|8519.1|8517.5|8516.7|8514.9|259
1580778900000|2020-02-04 01:15:00|8518|8516|8518.4|8517.5|8519.1|8517.7|8517.5|8515.8|208
1580779200000|2020-02-04 01:20:00|8518.3|8517.4|8518.9|8516.9|8519.3|8518|8517.6|8515.7|137
1580779500000|2020-02-04 01:25:00|8518.2|8517.3|8520.1|8518.1|8520.7|8519.4|8517.9|8516.3|205
1580779800000|2020-02-04 01:30:00|8520.2|8518.2|8519.7|8517.7|8520.3|8518.9|8519.2|8517.7|148
1580780100000|2020-02-04 01:35:00|8519.1|8518.2|8517.3|8515.3|8519.2|8518.3|8516.1|8514.4|270
1580780400000|2020-02-04 01:40:00|8517.4|8515.4|8517.7|8515.7|8518.6|8517.2|8516.7|8515.1|215
1580780700000|2020-02-04 01:45:00|8517.6|8515.6|8517.9|8515.9|8519.2|8517.8|8517.3|8515.6|213
1580781000000|2020-02-04 01:50:00|8518|8516|8516.5|8514.5|8518|8516.3|8515.3|8513.9|218
1580781300000|2020-02-04 01:55:00|8516.6|8514.6|8515|8513|8516.7|8515.2|8513.8|8512.3|268
1580781600000|2020-02-04 02:00:00|8515.1|8513.1|8515.8|8514.9|8517|8515.4|8514.7|8513|222
1580781900000|2020-02-04 02:05:00|8516.2|8514.2|8516.3|8515.4|8517.6|8516.2|8515.7|8514.1|170
1580782200000|2020-02-04 02:10:00|8516.2|8515.3|8515.5|8514.6|8517.5|8516.1|8515.4|8513.9|224
1580782500000|2020-02-04 02:15:00|8515.6|8514.7|8513.9|8511.9|8516|8514.7|8513.2|8511.5|278
1580782800000|2020-02-04 02:20:00|8514|8512|8513.5|8511.5|8514.1|8512.7|8512.6|8510.9|276
1580783100000|2020-02-04 02:25:00|8513.6|8511.6|8513|8511|8513.6|8512.1|8512.1|8510.8|163
1580783400000|2020-02-04 02:30:00|8512.9|8510.9|8510.9|8510|8512.9|8511.5|8510.8|8509.6|182
1580783700000|2020-02-04 02:35:00|8511|8510.1|8511.2|8510.3|8511.8|8510.4|8510.7|8509.4|177
1580784000000|2020-02-04 02:40:00|8511.1|8510.2|8510.6|8509.7|8512|8510.5|8510.5|8509|177
1580784300000|2020-02-04 02:45:00|8510.7|8509.8|8511.7|8509.7|8511.8|8510.3|8510.5|8509.1|177
1580784600000|2020-02-04 02:50:00|8511.6|8509.6|8511.3|8510.4|8512|8510.5|8510.7|8509.3|182
1580784900000|2020-02-04 02:55:00|8511.4|8510.5|8511.8|8510.9|8512.3|8510.9|8510.9|8509.4|189
1580785200000|2020-02-04 03:00:00|8511.7|8510.8|8512.1|8510.1|8512.4|8511|8511.1|8509.5|220
1580785500000|2020-02-04 03:05:00|8512|8510|8511.9|8511|8513.1|8511.7|8511.2|8510|180
1580785800000|2020-02-04 03:10:00|8511.8|8510.9|8511.4|8509.4|8512.4|8511|8510.8|8509.3|135
1580786100000|2020-02-04 03:15:00|8511.3|8509.3|8511.6|8509.6|8512|8510.4|8511.1|8509.2|122
1580786400000|2020-02-04 03:20:00|8511.7|8509.7|8510.4|8509.5|8511.7|8510.1|8510.4|8508.8|118
1580786700000|2020-02-04 03:25:00|8510.3|8509.4|8510.1|8508.1|8511|8509.6|8509|8507.6|154
1580787000000|2020-02-04 03:30:00|8510.2|8508.2|8510.3|8508.3|8510.4|8508.4|8508.8|8506.8|443
1580787300000|2020-02-04 03:35:00|8510.2|8508.2|8507.6|8505.6|8510.4|8508.4|8506.8|8504.8|401
1580787600000|2020-02-04 03:40:00|8507.5|8505.5|8505.9|8503.9|8507.5|8505.5|8505.4|8503.8|349
1580787900000|2020-02-04 03:45:00|8505.8|8503.8|8507.3|8505.3|8507.4|8505.7|8505|8503.5|263
1580788200000|2020-02-04 03:50:00|8507.2|8505.2|8507.3|8505.3|8508.7|8506.7|8506.7|8505.2|206
1580788500000|2020-02-04 03:55:00|8507.4|8505.4|8507.5|8505.5|8508.2|8506.7|8506.8|8505|144
1580788800000|2020-02-04 04:00:00|8507.4|8505.4|8506.7|8505.8|8507.6|8506.2|8506.5|8505|165
1580789100000|2020-02-04 04:05:00|8506.6|8505.7|8506.3|8505.4|8507.5|8506|8506.1|8504.7|175
1580789400000|2020-02-04 04:10:00|8506.4|8505.5|8505.3|8504.4|8506.4|8505.5|8504.5|8503|189
1580789700000|2020-02-04 04:15:00|8505.2|8504.3|8505|8504.1|8506|8504.7|8504.8|8503.6|117
1580790000000|2020-02-04 04:20:00|8504.9|8504|8504.4|8503.5|8505.8|8504.3|8504|8502.5|101
1580790300000|2020-02-04 04:25:00|8504.5|8503.6|8503.4|8502.5|8504.7|8503.8|8502.5|8501.4|226
1580790600000|2020-02-04 04:30:00|8503.3|8502.4|8501.3|8500.4|8504.3|8503|8501.2|8499.8|325
1580790900000|2020-02-04 04:35:00|8501.2|8500.3|8500.4|8499.5|8501.8|8500.3|8499.4|8497.8|290
1580791200000|2020-02-04 04:40:00|8500.3|8499.4|8500|8499.1|8500.6|8499.6|8499.6|8498.3|146
1580791500000|2020-02-04 04:45:00|8499.8|8498.9|8500.1|8499.2|8500.8|8499.6|8499.2|8498.2|268
1580791800000|2020-02-04 04:50:00|8500.2|8499.3|8502.6|8500.6|8502.6|8501.2|8500|8498.7|232
1580792100000|2020-02-04 04:55:00|8502|8501.1|8503.9|8501.9|8504.2|8502.7|8501.2|8500|200
1580792400000|2020-02-04 05:00:00|8503.4|8502.5|8501.6|8500.7|8504.4|8503.3|8501|8499.6|219
1580792700000|2020-02-04 05:05:00|8501.5|8500.6|8500.8|8499.9|8502|8500.8|8500.7|8499.5|243
1580793000000|2020-02-04 05:10:00|8500.9|8500|8501.3|8500.4|8502.1|8500.9|8500.7|8499.3|155
1580793300000|2020-02-04 05:15:00|8501.5|8500.6|8503|8501|8503|8501.1|8501.2|8499.7|216
1580793600000|2020-02-04 05:20:00|8502.9|8500.9|8499.2|8498.3|8503|8501.6|8497.6|8496.7|297
1580793900000|2020-02-04 05:25:00|8499.1|8498.2|8500.1|8498.1|8500.3|8499.3|8499.1|8498|131
1580794200000|2020-02-04 05:30:00|8500|8498|8496.5|8494.5|8500.1|8498.5|8495.7|8493.9|317
1580794500000|2020-02-04 05:35:00|8496.6|8494.6|8497.2|8496.3|8499.1|8497.1|8494.9|8493.7|286
1580794800000|2020-02-04 05:40:00|8497.1|8496.2|8496.4|8495.5|8498.7|8497.2|8496.2|8495.1|243
1580795100000|2020-02-04 05:45:00|8496.3|8495.4|8496.2|8495.3|8497|8495.7|8495.8|8494.5|186
1580795400000|2020-02-04 05:50:00|8496.1|8495.2|8497.8|8495.8|8499.1|8497.5|8496.1|8495.2|180
1580795700000|2020-02-04 05:55:00|8497.3|8496.4|8498.2|8497.3|8499.1|8497.9|8497.2|8495.7|218
1580796000000|2020-02-04 06:00:00|8498.1|8497.2|8497.3|8495.3|8499.8|8498.6|8495.9|8494.3|362
1580796300000|2020-02-04 06:05:00|8497.4|8495.4|8496.4|8495.5|8497.8|8496.3|8495.9|8494.4|209
1580796600000|2020-02-04 06:10:00|8496.5|8495.6|8496|8495.1|8497.2|8495.8|8495.7|8494.8|198
1580796900000|2020-02-04 06:15:00|8496.1|8495.2|8496.3|8495.4|8497.1|8495.8|8495.8|8494.7|112
1580797200000|2020-02-04 06:20:00|8496.2|8495.3|8498.5|8497.6|8499.2|8497.6|8496.2|8495.3|162
1580797500000|2020-02-04 06:25:00|8498.6|8497.7|8497.8|8496.9|8498.9|8497.7|8497.2|8495.7|198
1580797800000|2020-02-04 06:30:00|8497.7|8496.8|8498.7|8497.8|8499.7|8498.4|8497.6|8496.6|315
1580798100000|2020-02-04 06:35:00|8498.8|8497.9|8501.6|8500.7|8501.7|8500.7|8498.8|8497.4|313
1580798400000|2020-02-04 06:40:00|8501.5|8500.6|8504.7|8503.8|8505.2|8503.8|8501.5|8500.5|456
1580798700000|2020-02-04 06:45:00|8505.2|8503.2|8510.1|8508.1|8510.2|8508.9|8504.8|8503.1|585
1580799000000|2020-02-04 06:50:00|8509.6|8507.6|8506.6|8505.7|8509.9|8508.3|8506.5|8505.2|403
1580799300000|2020-02-04 06:55:00|8506.5|8505.6|8510.6|8508.6|8510.7|8508.9|8506.5|8505.1|376
1580799600000|2020-02-04 07:00:00|8510.7|8508.7|8513.5|8512.6|8516|8514.4|8509.5|8508.1|822
1580799900000|2020-02-04 07:05:00|8514.1|8512.1|8513.9|8513|8516.1|8515|8513.2|8511.8|508
1580800200000|2020-02-04 07:10:00|8514|8513.1|8515.1|8514.2|8516.4|8515.5|8512.5|8511.4|674
1580800500000|2020-02-04 07:15:00|8515.2|8514.3|8514.8|8512.8|8515.6|8514.3|8512.8|8511.3|418
1580800800000|2020-02-04 07:20:00|8514.7|8512.7|8514.5|8513.6|8515.4|8514|8512.6|8511.3|338
1580801100000|2020-02-04 07:25:00|8514.4|8513.5|8523.3|8522.4|8526.6|8524.6|8514.4|8513.5|1076
1580801400000|2020-02-04 07:30:00|8523.2|8522.3|8524.7|8523.8|8530.5|8529.1|8522.8|8521.9|863
1580801700000|2020-02-04 07:35:00|8524.6|8523.7|8526.6|8525.7|8527.6|8526.7|8524.4|8523.4|538
1580802000000|2020-02-04 07:40:00|8526.8|8525.9|8533.7|8532.8|8536.9|8534.9|8526.8|8525.9|950
1580802300000|2020-02-04 07:45:00|8533.8|8532.9|8534.1|8533.2|8536.4|8535.5|8531.1|8529.8|707
1580802600000|2020-02-04 07:50:00|8534.2|8533.3|8534.3|8533.4|8536.1|8534.9|8533.4|8532.5|479
1580802900000|2020-02-04 07:55:00|8534.4|8533.5|8536.4|8535.5|8538.7|8537.4|8533.8|8532.9|673
1580803200000|2020-02-04 08:00:00|8536.1|8535.2|8530|8529.1|8536.2|8535.3|8529.6|8528.7|863
1580803500000|2020-02-04 08:05:00|8529.9|8529|8532.4|8531.5|8533.4|8532.5|8527.2|8526.3|893
1580803800000|2020-02-04 08:10:00|8532.5|8531.6|8530.9|8530|8535.3|8534.4|8530.5|8529.6|794
1580804100000|2020-02-04 08:15:00|8530.8|8529.9|8528.1|8527.2|8531.2|8530.3|8525.9|8525|695
1580804400000|2020-02-04 08:20:00|8528|8527.1|8525.5|8524.6|8529.3|8528.4|8523.2|8521.7|722
1580804700000|2020-02-04 08:25:00|8525.4|8524.5|8524.8|8523.9|8527.3|8526.1|8523.7|8522.8|762
1580805000000|2020-02-04 08:30:00|8524.9|8524|8531.1|8530.2|8531.6|8530.7|8524.7|8523.8|648
1580805300000|2020-02-04 08:35:00|8531.2|8530.3|8524.2|8523.3|8531.2|8530.3|8524|8523.1|554
1580805600000|2020-02-04 08:40:00|8524.1|8523.2|8522.4|8521.5|8524.2|8523.3|8520.1|8518.6|526
1580805900000|2020-02-04 08:45:00|8522.6|8521.7|8524.9|8524|8525.7|8524.8|8520.6|8519.7|475
1580806200000|2020-02-04 08:50:00|8525|8524.1|8524.5|8523.6|8526.2|8525.3|8522.4|8521.5|595
1580806500000|2020-02-04 08:55:00|8525|8523|8514.7|8513.8|8525.8|8524.2|8513.6|8511.9|837
1580806800000|2020-02-04 09:00:00|8514.8|8513.9|8516.3|8515.4|8518.1|8517.2|8513.1|8512.2|759
1580807100000|2020-02-04 09:05:00|8516.4|8515.5|8509.4|8508.5|8516.7|8515.8|8507.4|8506.3|981
1580807400000|2020-02-04 09:10:00|8509.3|8508.4|8512.8|8511.9|8512.8|8511.9|8509.3|8508.4|494
1580807700000|2020-02-04 09:15:00|8512.9|8512|8514.3|8513.4|8517|8516.1|8511.7|8510.8|592
1580808000000|2020-02-04 09:20:00|8514.4|8513.5|8509.1|8508.2|8514.7|8513.8|8508.7|8507.2|444
1580808300000|2020-02-04 09:25:00|8509.2|8508.3|8510.7|8506.8|8510.7|8509.8|8507.5|8506.6|493
1580808600000|2020-02-04 09:30:00|8512.5|8506.3|8509.6|8508.7|8512.5|8509|8505.6|8504.7|711
1580808900000|2020-02-04 09:35:00|8509.5|8508.6|8501.8|8500.9|8509.7|8508.8|8499.2|8497.8|791
1580809200000|2020-02-04 09:40:00|8501.7|8500.8|8501.7|8500.8|8506.9|8505.4|8500|8499.1|674
1580809500000|2020-02-04 09:45:00|8501.4|8500.5|8497.8|8496.9|8501.4|8500.5|8493.4|8491.9|778
1580809800000|2020-02-04 09:50:00|8497.7|8496.8|8492.8|8491.9|8497.8|8496.9|8492.5|8490.6|676
1580810100000|2020-02-04 09:55:00|8492.6|8491.7|8494.9|8492.7|8496|8495.1|8488.5|8486.5|1086
1580810400000|2020-02-04 10:00:00|8494.6|8492.6|8498.6|8497.7|8498.8|8497.9|8494|8492|669
1580810700000|2020-02-04 10:05:00|8498.7|8497.8|8497|8496.1|8500.1|8499.2|8495.7|8494.8|546
1580811000000|2020-02-04 10:10:00|8496.9|8496|8495.8|8494.9|8500.3|8499.4|8495.3|8494.1|491
1580811300000|2020-02-04 10:15:00|8495.7|8494.8|8494.8|8493.9|8495.7|8494.8|8491|8490.1|545
1580811600000|2020-02-04 10:20:00|8494.7|8493.8|8497.5|8496.6|8497.5|8496.6|8493.3|8492.4|481
1580811900000|2020-02-04 10:25:00|8497.4|8496.5|8495.8|8494.9|8497.7|8496.8|8494.5|8493.6|401
1580812200000|2020-02-04 10:30:00|8495.9|8495|8496.5|8495.6|8497.2|8496.3|8494.7|8493.8|339
1580812500000|2020-02-04 10:35:00|8496.6|8495.7|8500.5|8499.6|8501.6|8500.7|8495.8|8494.9|505
1580812800000|2020-02-04 10:40:00|8500.4|8499.5|8496.5|8495.6|8501|8499.7|8496.4|8495.5|542
1580813100000|2020-02-04 10:45:00|8496.4|8495.5|8499.3|8498.4|8500.2|8499.3|8496.1|8495.2|354
1580813400000|2020-02-04 10:50:00|8499.2|8498.3|8499.6|8498.7|8500.7|8499.8|8498.7|8497.8|308
1580813700000|2020-02-04 10:55:00|8499.7|8498.8|8500.2|8499.3|8501.2|8500.3|8496.8|8495.9|400
1580814000000|2020-02-04 11:00:00|8500.6|8499.7|8499.6|8498.7|8501.7|8500.8|8498.6|8497.7|493
1580814300000|2020-02-04 11:05:00|8499.7|8498.8|8500.6|8499.7|8502.5|8501.6|8499.5|8498.6|358
1580814600000|2020-02-04 11:10:00|8500.5|8499.6|8499.6|8498.7|8501.9|8501|8498.7|8497.8|374
1580814900000|2020-02-04 11:15:00|8499.5|8498.6|8496.7|8495.8|8500|8499.1|8495.4|8494.5|510
1580815200000|2020-02-04 11:20:00|8496.6|8495.7|8495.4|8494.5|8496.8|8495.9|8493.8|8492.9|403
1580815500000|2020-02-04 11:25:00|8495.5|8494.6|8497.4|8496.5|8497.5|8496.6|8495.2|8494.3|297
1580815800000|2020-02-04 11:30:00|8497.3|8496.4|8498.9|8498|8499.1|8498.2|8497.3|8496.4|250
1580816100000|2020-02-04 11:35:00|8498.8|8497.9|8499.4|8498.5|8500.3|8499.4|8497.9|8497|359
1580816400000|2020-02-04 11:40:00|8499.5|8498.6|8497.4|8496.5|8500|8499.1|8497|8496.1|328
1580816700000|2020-02-04 11:45:00|8497.5|8496.6|8497.4|8496.5|8498.3|8497.4|8495.9|8495|343
1580817000000|2020-02-04 11:50:00|8497.5|8496.6|8499.2|8498.3|8500.2|8499.3|8497.5|8496.6|205
1580817300000|2020-02-04 11:55:00|8499.3|8498.4|8494.8|8493.9|8499.7|8498.8|8493.9|8493|459
1580817600000|2020-02-04 12:00:00|8494.2|8493.3|8495.1|8494.2|8495.5|8494.6|8493.8|8492.9|381
1580817900000|2020-02-04 12:05:00|8495.2|8494.3|8490|8489.1|8496.4|8495.5|8489.5|8488.6|506
1580818200000|2020-02-04 12:10:00|8489.9|8489|8486.2|8485.3|8490.8|8489.9|8485.4|8484.5|625
1580818500000|2020-02-04 12:15:00|8486.3|8485.4|8487.5|8486.6|8489.5|8488.6|8486|8485.1|408
1580818800000|2020-02-04 12:20:00|8487.4|8486.5|8488.3|8487.4|8488.5|8487.6|8486.3|8485.4|328
1580819100000|2020-02-04 12:25:00|8488.2|8487.3|8488.9|8488|8489.6|8488.7|8487.3|8486.4|428
1580819400000|2020-02-04 12:30:00|8489|8488.1|8490.6|8489.7|8491.1|8490.2|8487.7|8486.8|435
1580819700000|2020-02-04 12:35:00|8490.7|8489.8|8489.3|8488.4|8492.1|8491.2|8488.8|8487.9|519
1580820000000|2020-02-04 12:40:00|8489.4|8488.5|8489.7|8488.8|8489.9|8489|8487.5|8486.6|527
1580820300000|2020-02-04 12:45:00|8489.8|8488.9|8490.7|8489.8|8491.3|8490.4|8489.3|8488.4|504
1580820600000|2020-02-04 12:50:00|8490.6|8489.7|8489.2|8488.3|8491.6|8490.7|8488.8|8487.9|366
1580820900000|2020-02-04 12:55:00|8489.3|8488.4|8488.1|8487.2|8489.8|8488.9|8487.9|8487|452
1580821200000|2020-02-04 13:00:00|8488.2|8487.3|8488.8|8487.9|8490.6|8489.7|8488.1|8487.2|675
1580821500000|2020-02-04 13:05:00|8488.6|8487.7|8488.8|8487.9|8490.5|8489.6|8488.1|8487.2|611
1580821800000|2020-02-04 13:10:00|8488.7|8487.8|8488.4|8487.5|8488.9|8488|8487.1|8486.2|513
1580822100000|2020-02-04 13:15:00|8488.5|8487.6|8487.1|8486.2|8488.8|8487.9|8486.1|8485.2|641
1580822400000|2020-02-04 13:20:00|8487.2|8486.3|8486.9|8486|8487.8|8486.9|8485.9|8485|499
1580822700000|2020-02-04 13:25:00|8487|8486.1|8477.2|8475.2|8487|8486.1|8474.3|8472.3|851
1580823000000|2020-02-04 13:30:00|8476.8|8474.8|8472.9|8472|8478.3|8477.1|8470.3|8469.1|1176
1580823300000|2020-02-04 13:35:00|8472.8|8471.9|8477.1|8476.2|8479|8478.1|8472.8|8471.9|871
1580823600000|2020-02-04 13:40:00|8477|8476.1|8479.6|8478.7|8479.9|8479|8476.3|8475.4|649
1580823900000|2020-02-04 13:45:00|8479.5|8478.6|8480|8479.1|8481.5|8480|8476.2|8475.3|709
1580824200000|2020-02-04 13:50:00|8479.9|8479|8477.1|8476.2|8481|8480.1|8476.7|8475.8|707
1580824500000|2020-02-04 13:55:00|8476.9|8476|8477.1|8476.2|8479.3|8478.4|8475.9|8475|697
1580824800000|2020-02-04 14:00:00|8477.2|8476.3|8477.2|8476.3|8477.8|8476.9|8474.3|8473.4|576
1580825100000|2020-02-04 14:05:00|8477.1|8476.2|8477.8|8476.9|8478.3|8477.4|8475|8474.1|536
1580825400000|2020-02-04 14:10:00|8477.7|8476.8|8478.1|8477.2|8478.2|8477.3|8474.4|8473.5|551
1580825700000|2020-02-04 14:15:00|8478|8477.1|8481|8480.1|8481.3|8480.4|8477.9|8477|607
1580826000000|2020-02-04 14:20:00|8481.1|8480.2|8481.4|8480.5|8482.6|8481.7|8481|8480.1|460
1580826300000|2020-02-04 14:25:00|8481.5|8480.6|8484.4|8483.5|8484.9|8484|8480.5|8479.6|590
1580826600000|2020-02-04 14:30:00|8484.3|8483.4|8486|8485.1|8487|8486.1|8483.9|8483|773
1580826900000|2020-02-04 14:35:00|8485.9|8485|8484.2|8483.3|8487.2|8486.3|8483.6|8482.7|608
1580827200000|2020-02-04 14:40:00|8484.1|8483.2|8483.9|8483|8485|8484.1|8482.9|8482|416
1580827500000|2020-02-04 14:45:00|8483.8|8482.9|8481.9|8481|8484.6|8483.7|8481.6|8480.7|480
1580827800000|2020-02-04 14:50:00|8481.8|8480.9|8483|8482.1|8483.5|8482.6|8481.4|8480.5|518
1580828100000|2020-02-04 14:55:00|8483.1|8482.2|8482.6|8480.6|8483.4|8482.5|8481.5|8479.7|339
1580828400000|2020-02-04 15:00:00|8482.4|8480.4|8482.5|8481.6|8483|8482.1|8479.6|8478.7|678
1580828700000|2020-02-04 15:05:00|8482.4|8481.5|8481.1|8480.2|8483.2|8482.3|8480.8|8479.9|417
1580829000000|2020-02-04 15:10:00|8481.2|8480.3|8480.1|8479.2|8483.1|8482.2|8480.1|8479.2|418
1580829300000|2020-02-04 15:15:00|8480.2|8479.3|8477.7|8476.8|8480.8|8479.9|8477.5|8476.6|478
1580829600000|2020-02-04 15:20:00|8477.6|8476.7|8476|8475.1|8477.6|8476.7|8475.6|8474.7|461
1580829900000|2020-02-04 15:25:00|8475.9|8475|8473.9|8473|8475.9|8475|8472.5|8471.6|581
1580830200000|2020-02-04 15:30:00|8473.7|8472.8|8474.5|8473.6|8475.3|8474.4|8472.8|8471.9|570
1580830500000|2020-02-04 15:35:00|8474.6|8473.7|8468.7|8467.8|8474.9|8474|8468.1|8466.8|707
1580830800000|2020-02-04 15:40:00|8468.6|8467.7|8471.7|8470.8|8472.1|8471.2|8466.5|8465.6|785
1580831100000|2020-02-04 15:45:00|8471.6|8470.7|8469.2|8468.3|8471.7|8470.8|8467.5|8466.6|526
1580831400000|2020-02-04 15:50:00|8469.3|8468.4|8471.1|8470.2|8472.8|8471.9|8469.2|8468.3|650
1580831700000|2020-02-04 15:55:00|8471|8470.1|8474.7|8473.8|8478|8477.1|8470.8|8469.9|887
1580832000000|2020-02-04 16:00:00|8474.8|8473.9|8474.3|8473.4|8475.7|8474.8|8473.5|8472.6|609
1580832300000|2020-02-04 16:05:00|8474.4|8473.5|8473.5|8472.6|8477|8476.1|8473.5|8472.6|495
1580832600000|2020-02-04 16:10:00|8473.6|8472.7|8473.5|8472.6|8475.4|8474.5|8472.2|8471.3|464
1580832900000|2020-02-04 16:15:00|8473.6|8472.7|8473.2|8472.3|8473.9|8473|8472.7|8471.8|270
1580833200000|2020-02-04 16:20:00|8473.1|8472.2|8472|8471.1|8473.8|8472.9|8471.8|8470.9|285
1580833500000|2020-02-04 16:25:00|8472.2|8471.3|8471.7|8470.8|8472.8|8471.9|8469.9|8469|384
1580833800000|2020-02-04 16:30:00|8471.8|8470.9|8476.7|8475.8|8477.3|8476.4|8471.2|8470.3|530
1580834100000|2020-02-04 16:35:00|8476.6|8475.7|8475.3|8474.4|8476.7|8475.8|8474.9|8474|435
1580834400000|2020-02-04 16:40:00|8475.4|8474.5|8474.2|8473.3|8475.6|8474.7|8473.6|8472.7|373
1580834700000|2020-02-04 16:45:00|8474.1|8473.2|8477.2|8476.3|8477.3|8476.4|8473.9|8473|415
1580835000000|2020-02-04 16:50:00|8477.1|8476.2|8478|8477.1|8478.3|8477.4|8476.2|8475.3|400
1580835300000|2020-02-04 16:55:00|8478.1|8477.2|8476.6|8475.7|8478.1|8477.2|8476|8475.1|312
1580835600000|2020-02-04 17:00:00|8476.7|8475.8|8476.9|8476|8478.2|8477.3|8475.7|8474.8|477
1580835900000|2020-02-04 17:05:00|8477|8476.1|8476.3|8475.4|8477.2|8476.3|8475.9|8475|375
1580836200000|2020-02-04 17:10:00|8476.2|8475.3|8474.2|8473.3|8476.3|8475.4|8473.7|8472.8|446
1580836500000|2020-02-04 17:15:00|8474.1|8473.2|8471.7|8470.8|8474.1|8473.2|8470.9|8470|490
1580836800000|2020-02-04 17:20:00|8471.8|8470.9|8472.9|8472|8473|8472.1|8471.2|8470.3|368
1580837100000|2020-02-04 17:25:00|8472.8|8471.9|8472.9|8472|8475.7|8474.8|8472.6|8471.7|362
1580837400000|2020-02-04 17:30:00|8472.8|8471.9|8473.2|8472.3|8474.4|8473.5|8472.8|8471.9|268
1580837700000|2020-02-04 17:35:00|8473.1|8472.2|8471|8470.1|8473.4|8472.5|8470.7|8469.8|323
1580838000000|2020-02-04 17:40:00|8470.9|8470|8472|8471.1|8472.4|8471.5|8470.4|8469.5|227
1580838300000|2020-02-04 17:45:00|8471.9|8471|8469.4|8468.5|8472|8471.1|8469.3|8468.4|252
1580838600000|2020-02-04 17:50:00|8469.3|8468.4|8471.2|8470.3|8471.4|8470.5|8469.2|8468.3|225
1580838900000|2020-02-04 17:55:00|8471.1|8470.2|8469.9|8469|8471.4|8470.5|8469.6|8468.7|368
1580839200000|2020-02-04 18:00:00|8470.1|8469.2|8470.4|8469.5|8470.7|8469.8|8469.4|8468.5|299
1580839500000|2020-02-04 18:05:00|8470.5|8469.6|8470.5|8469.6|8470.9|8470|8469.4|8468.5|277
1580839800000|2020-02-04 18:10:00|8470.7|8469.8|8469.9|8469|8471|8470.1|8469.1|8468.2|270
1580840100000|2020-02-04 18:15:00|8469.8|8468.9|8471.1|8470.2|8471.6|8470.7|8469.4|8468.5|240
1580840400000|2020-02-04 18:20:00|8471.2|8470.3|8469.3|8468.4|8471.7|8470.8|8469|8468.1|233
1580840700000|2020-02-04 18:25:00|8469.2|8468.3|8469.8|8468.9|8470.4|8469.5|8469.1|8468.2|169
1580841000000|2020-02-04 18:30:00|8469.9|8469|8469.4|8468.5|8470.2|8469.3|8469|8468.1|165
1580841300000|2020-02-04 18:35:00|8469.3|8468.4|8469.4|8468.5|8470|8469.1|8468.2|8467.3|197
1580841600000|2020-02-04 18:40:00|8469.3|8468.4|8467.7|8466.8|8469.5|8468.6|8467.7|8466.8|211
1580841900000|2020-02-04 18:45:00|8467.8|8466.9|8465.6|8464.7|8468|8467.1|8465.4|8464.5|215
1580842200000|2020-02-04 18:50:00|8465.7|8464.8|8467.2|8466.3|8467.3|8466.4|8465|8464.1|238
1580842500000|2020-02-04 18:55:00|8467.3|8466.4|8466.9|8466|8468.4|8467.5|8466.9|8466|261
1580842800000|2020-02-04 19:00:00|8467|8466.1|8466.8|8465.9|8467.9|8467|8466.8|8465.9|227
1580843100000|2020-02-04 19:05:00|8466.7|8465.8|8466.7|8465.8|8467|8466.1|8466.4|8465.5|132
1580843400000|2020-02-04 19:10:00|8466.8|8465.9|8466.7|8465.8|8467.3|8466.4|8466.4|8465.5|215
1580843700000|2020-02-04 19:15:00|8466.8|8465.9|8467.8|8466.9|8467.9|8467|8466.7|8465.8|172
1580844000000|2020-02-04 19:20:00|8467.9|8467|8469|8468.1|8469.1|8468.2|8467.8|8466.9|207
1580844300000|2020-02-04 19:25:00|8469.1|8468.2|8469.6|8468.7|8470.2|8469.3|8468.4|8467.5|300
1580844600000|2020-02-04 19:30:00|8469.7|8468.8|8470.1|8469.2|8470.1|8469.2|8468.7|8467.8|289
1580844900000|2020-02-04 19:35:00|8470|8469.1|8469.2|8468.3|8470.1|8469.2|8468.7|8467.8|185
1580845200000|2020-02-04 19:40:00|8469.3|8468.4|8469.2|8468.3|8469.5|8468.6|8468.9|8468|179
1580845500000|2020-02-04 19:45:00|8469.3|8468.4|8469.9|8469|8470|8469.1|8469.1|8468.2|139
1580845800000|2020-02-04 19:50:00|8470|8469.1|8470|8469.1|8470.4|8469.5|8469.7|8468.8|161
1580846100000|2020-02-04 19:55:00|8470.1|8469.2|8470.3|8469.4|8471.2|8470.3|8469.6|8468.7|401
1580846400000|2020-02-04 20:00:00|8470.4|8469.5|8471.2|8470.3|8471.6|8470.7|8470.3|8469.4|248
1580846700000|2020-02-04 20:05:00|8471.1|8470.2|8471.5|8470.6|8471.8|8470.9|8470.3|8469.4|248
1580847000000|2020-02-04 20:10:00|8471.4|8470.5|8471.3|8470.4|8471.7|8470.8|8470.1|8469.2|181
1580847300000|2020-02-04 20:15:00|8471.2|8470.3|8470.6|8469.7|8471.4|8470.5|8470|8469.1|222
1580847600000|2020-02-04 20:20:00|8470.5|8469.6|8470.6|8469.7|8471|8470.1|8470.3|8469.4|168
1580847900000|2020-02-04 20:25:00|8470.7|8469.8|8471.9|8471|8472|8471.1|8470.5|8469.6|208
1580848200000|2020-02-04 20:30:00|8471.8|8470.9|8472.3|8471.4|8472.5|8471.6|8471.6|8470.7|269
1580848500000|2020-02-04 20:35:00|8472.4|8471.5|8473|8472.1|8473.4|8472.5|8472.3|8471.4|175
1580848800000|2020-02-04 20:40:00|8473.1|8472.2|8475|8474.1|8475.3|8474.4|8473|8472.1|317
1580849100000|2020-02-04 20:45:00|8474.9|8474|8474.8|8473.9|8475.2|8474.3|8473.8|8472.9|242
1580849400000|2020-02-04 20:50:00|8474.7|8473.8|8473.9|8473|8474.8|8473.9|8473.5|8472.6|222
1580849700000|2020-02-04 20:55:00|8474|8473.1|8474.2|8473.3|8474.6|8473.7|8473.5|8472.6|260
1580850000000|2020-02-04 21:00:00|8474.3|8473.4|8475.6|8474.7|8475.7|8474.8|8474.3|8473.4|155
1580850300000|2020-02-04 21:05:00|8475.4|8474.5|8475.1|8474.2|8475.7|8474.7|8474.8|8473.6|98
1580850600000|2020-02-04 21:10:00|8475|8474.1|8475.2|8474.3|8475.7|8474.8|8475|8474.1|88
1580850900000|2020-02-04 21:15:00|8475.1|8474.2|8476.5|8475.6|8476.9|8476|8475|8474.1|135
1580851200000|2020-02-04 21:20:00|8476.4|8475.5|8478.2|8477.3|8478.8|8477.5|8475.7|8474.8|187
1580851500000|2020-02-04 21:25:00|8478.1|8477.2|8477.1|8476.2|8478.4|8477.5|8476.7|8475.8|151
1580851800000|2020-02-04 21:30:00|8477.2|8476.3|8477.7|8476.8|8479|8477.6|8477|8475.6|160
1580852100000|2020-02-04 21:35:00|8477.8|8476.9|8478.3|8476.3|8478.6|8477.2|8477.6|8476|149
1580852400000|2020-02-04 21:40:00|8478.4|8476.4|8477|8475|8478.7|8477.2|8476.3|8474.7|237
1580852700000|2020-02-04 21:45:00|8476.8|8474.8|8477.9|8475.9|8478.4|8476.7|8476.7|8474.8|193
1580853000000|2020-02-04 21:50:00|8478|8476|8476.1|8474.1|8478.3|8476.7|8475.8|8474.1|220
1580853300000|2020-02-04 21:55:00|8476|8474|8477.9|8473.2|8477.9|8474.6|8475.6|8473.2|179
1580853600000|2020-02-04 22:00:00|8478.5|8472.6|8478.4|8468.9|8479.9|8473.9|8476.7|8466.6|59
1580853900000|2020-02-04 22:05:00|8479.1|8467.1|8476.8|8470.4|8481.2|8472.9|8472.5|8464.9|590
1580854200000|2020-02-04 22:10:00|8476.6|8470.9|8477|8471.6|8477.4|8472.5|8475.9|8470.6|453
1580854500000|2020-02-04 22:15:00|8476.9|8471.7|8478.2|8470|8480|8472|8476.9|8468.6|1098
1580854800000|2020-02-04 22:20:00|8477.7|8470.4|8478.3|8469.4|8478.8|8470.4|8477.1|8469.1|866
1580855100000|2020-02-04 22:25:00|8478.2|8469.6|8479.2|8470.8|8479.7|8471|8478|8469|759
1580855400000|2020-02-04 22:30:00|8479.1|8470.9|8478.5|8472.8|8479.7|8473.2|8476.8|8470|1057
1580855700000|2020-02-04 22:35:00|8478.6|8472.7|8477.8|8472.4|8479.2|8472.9|8477.5|8471.2|757
1580856000000|2020-02-04 22:40:00|8477.7|8472.5|8477.3|8471.8|8478.4|8473|8476.9|8471.3|440
1580856300000|2020-02-04 22:45:00|8477.1|8471.9|8477.5|8473.1|8478.4|8473.8|8476.6|8471.8|399
1580856600000|2020-02-04 22:50:00|8477.4|8473.2|8477.5|8473.2|8478.4|8473.6|8477.1|8472.5|427
1580856900000|2020-02-04 22:55:00|8477.4|8473.3|8478.7|8473.4|8479.3|8473.9|8477.3|8472.9|479
1580857200000|2020-02-04 23:00:00|8478.8|8473.3|8477.1|8475.1|8479.6|8476|8476.6|8472.9|456
1580857500000|2020-02-04 23:05:00|8477|8475|8476.9|8474.9|8477.3|8475.3|8476.7|8474.7|94
1580857800000|2020-02-04 23:10:00|8477|8475|8477.7|8475.7|8478.1|8476.1|8476.7|8474.7|140
1580858100000|2020-02-04 23:15:00|8477.8|8475.8|8477|8475|8477.9|8475.9|8477|8475|103
1580858400000|2020-02-04 23:20:00|8477.1|8475.1|8476.7|8474.7|8477.3|8475.3|8476.7|8474.7|425
1580858700000|2020-02-04 23:25:00|8476.8|8474.8|8475.6|8474.7|8477|8475.5|8475.6|8474|162
1580859000000|2020-02-04 23:30:00|8475.5|8474.6|8475.5|8473.5|8476.4|8475|8474.8|8473.3|106
1580859300000|2020-02-04 23:35:00|8475.6|8473.6|8475.1|8473.1|8475.6|8474|8474.4|8472.9|82
1580859600000|2020-02-04 23:40:00|8475|8473|8476.6|8474.6|8476.7|8474.7|8474.6|8473|130
1580859900000|2020-02-04 23:45:00|8476.7|8474.7|8476.8|8474.8|8477.3|8475.3|8476.5|8474.5|105
1580860200000|2020-02-04 23:50:00|8476.7|8474.7|8476.9|8474.9|8477|8475|8476.2|8474.2|87
1580860500000|2020-02-04 23:55:00|8476.8|8474.8|8476.9|8474.9|8477.1|8475.1|8476.6|8474.6|67
1580860800000|2020-02-05 00:00:00|8476.8|8474.8|8475.5|8473.5|8477|8475|8475|8473|282
1580861100000|2020-02-05 00:05:00|8475.6|8473.6|8475.1|8473.1|8475.9|8474.4|8474.8|8472.8|187
1580861400000|2020-02-05 00:10:00|8475.2|8473.2|8475.1|8473.1|8475.3|8473.6|8474.3|8472.3|147
1580861700000|2020-02-05 00:15:00|8475|8473|8475.2|8473.2|8475.2|8473.2|8474.5|8472.5|159
1580862000000|2020-02-05 00:20:00|8475.1|8473.1|8476|8474|8476.1|8474.1|8474.6|8473.1|128
1580862300000|2020-02-05 00:25:00|8476.1|8474.1|8477.4|8475.4|8477.5|8475.7|8475.7|8473.7|140
1580862600000|2020-02-05 00:30:00|8477.3|8475.3|8475.9|8473.9|8477.8|8475.8|8475.6|8473.6|181
1580862900000|2020-02-05 00:35:00|8475.8|8473.8|8476.3|8474.3|8476.6|8474.6|8475.8|8473.8|119
1580863200000|2020-02-05 00:40:00|8476.2|8474.2|8477.9|8475.9|8478|8476.4|8476.2|8474.2|140
1580863500000|2020-02-05 00:45:00|8478|8476|8478|8476|8478.6|8476.8|8477.5|8475.7|187
1580863800000|2020-02-05 00:50:00|8477.9|8475.9|8478.1|8476.1|8478.1|8476.6|8476.6|8475|184
1580864100000|2020-02-05 00:55:00|8477.8|8475.8|8477.4|8475.4|8478.4|8476.4|8476.7|8475.2|288
1580864400000|2020-02-05 01:00:00|8477.5|8475.5|8479|8478.1|8479.7|8478.2|8476.9|8475.5|265
1580864700000|2020-02-05 01:05:00|8479.4|8477.4|8479|8477|8479.4|8477.7|8478.1|8476.7|199
1580865000000|2020-02-05 01:10:00|8479.1|8477.1|8480|8478|8480.8|8479.2|8478.6|8476.8|180
1580865300000|2020-02-05 01:15:00|8479.9|8477.9|8478.7|8476.7|8480.1|8478.1|8477.9|8476.3|145
1580865600000|2020-02-05 01:20:00|8478.8|8476.8|8479.9|8477.9|8480.2|8478.6|8478.5|8476.8|163
1580865900000|2020-02-05 01:25:00|8480|8478|8480.5|8478.5|8480.7|8479.3|8479.5|8477.6|210
1580866200000|2020-02-05 01:30:00|8480.6|8478.6|8481.9|8481|8482.6|8481.1|8479.4|8477.8|379
1580866500000|2020-02-05 01:35:00|8482|8481.1|8481.3|8479.3|8482.9|8481.4|8480.5|8479|240
1580866800000|2020-02-05 01:40:00|8481.2|8479.2|8480.4|8478.4|8481.3|8479.6|8480.1|8478.1|240
1580867100000|2020-02-05 01:45:00|8480.3|8478.3|8479.6|8477.6|8480.3|8478.4|8478.9|8477.2|342
1580867400000|2020-02-05 01:50:00|8479.5|8477.5|8481|8479|8481.1|8479.7|8479.5|8477.5|201
1580867700000|2020-02-05 01:55:00|8480.9|8478.9|8478.3|8476.3|8481.7|8480.3|8478.3|8476.3|296
1580868000000|2020-02-05 02:00:00|8478.5|8476.5|8478.4|8476.4|8478.9|8477.4|8478.1|8476.3|144
1580868300000|2020-02-05 02:05:00|8478.3|8476.3|8478.9|8476.9|8480.1|8478.4|8477.9|8476|220
1580868600000|2020-02-05 02:10:00|8478.8|8476.8|8479.4|8477.4|8479.6|8478.2|8478.1|8476.6|205
1580868900000|2020-02-05 02:15:00|8479.3|8477.3|8480.6|8478.6|8480.6|8478.9|8477.9|8476|207
1580869200000|2020-02-05 02:20:00|8480.5|8478.5|8480.4|8478.4|8480.7|8479.1|8479.6|8477.6|179
1580869500000|2020-02-05 02:25:00|8480.5|8478.5|8481.1|8480.2|8481.5|8480.2|8479.4|8477.7|221
1580869800000|2020-02-05 02:30:00|8481.2|8480.3|8480.2|8478.2|8482.4|8480.8|8479.5|8478|339
1580870100000|2020-02-05 02:35:00|8480.1|8478.1|8479|8477|8480.3|8478.7|8478.9|8476.9|153
1580870400000|2020-02-05 02:40:00|8479.1|8477.1|8478.6|8477.7|8479.3|8478|8478.3|8476.8|163
1580870700000|2020-02-05 02:45:00|8478.7|8477.8|8477.4|8476.5|8479.4|8477.9|8477.4|8476|190
1580871000000|2020-02-05 02:50:00|8477.5|8476.6|8477.3|8476.4|8478.3|8476.9|8477.2|8475.7|103
1580871300000|2020-02-05 02:55:00|8477.4|8476.5|8477.7|8475.7|8478|8476.6|8476.7|8475.3|174
1580871600000|2020-02-05 03:00:00|8477.8|8475.8|8476.2|8475.3|8477.9|8476|8476.1|8474.6|148
1580871900000|2020-02-05 03:05:00|8476.3|8475.4|8476.8|8474.8|8477.2|8475.7|8476|8474.7|130
1580872200000|2020-02-05 03:10:00|8476.7|8474.7|8477|8476.1|8477.7|8476.2|8476.3|8474.7|211
1580872500000|2020-02-05 03:15:00|8477.1|8476.2|8476.6|8474.6|8478.1|8476.8|8476.6|8474.6|148
1580872800000|2020-02-05 03:20:00|8476.5|8474.5|8475.4|8473.4|8476.6|8474.6|8474.7|8473.3|103
1580873100000|2020-02-05 03:25:00|8474.9|8474|8473.9|8473|8475.4|8474|8473.7|8472.3|187
1580873400000|2020-02-05 03:30:00|8474|8473.1|8473.1|8472.2|8474.3|8473.1|8473|8471.6|126
1580873700000|2020-02-05 03:35:00|8473|8472.1|8473|8472.1|8473.7|8472.6|8472.7|8471.5|93
1580874000000|2020-02-05 03:40:00|8472.9|8472|8473.4|8471.4|8473.6|8472.2|8472.8|8471.3|84
1580874300000|2020-02-05 03:45:00|8473.3|8471.3|8473|8472.1|8473.6|8472.1|8472.3|8470.9|102
1580874600000|2020-02-05 03:50:00|8472.9|8472|8473|8472.1|8473.5|8472.2|8472.6|8471.2|121
1580874900000|2020-02-05 03:55:00|8473.1|8472.2|8473.7|8472.8|8473.7|8472.8|8472.9|8472|110
1580875200000|2020-02-05 04:00:00|8473.5|8472.6|8475.1|8474.2|8475.9|8474.5|8473.3|8472.2|146
1580875500000|2020-02-05 04:05:00|8475.2|8474.3|8474.7|8473.8|8475.8|8474.6|8474.5|8473.1|109
1580875800000|2020-02-05 04:10:00|8474.6|8473.7|8475.3|8474.4|8475.4|8474.5|8474.6|8473.1|85
1580876100000|2020-02-05 04:15:00|8475.2|8474.3|8474.7|8473.8|8475.6|8474.7|8474.4|8473|113
1580876400000|2020-02-05 04:20:00|8474.6|8473.7|8474.9|8474|8475.5|8474.2|8474.5|8473.3|87
1580876700000|2020-02-05 04:25:00|8474.8|8473.9|8474.2|8473.3|8475.4|8474|8474.2|8472.6|70
1580877000000|2020-02-05 04:30:00|8474.1|8473.2|8474.4|8473.5|8475|8473.5|8473.8|8472.4|75
1580877300000|2020-02-05 04:35:00|8474.3|8473.4|8473.8|8472.9|8474.8|8473.5|8473.8|8472.6|66
1580877600000|2020-02-05 04:40:00|8474.3|8472.3|8474|8473.1|8474.6|8473.2|8473.5|8472.1|67
1580877900000|2020-02-05 04:45:00|8473.9|8473|8474.6|8473.7|8475.4|8474|8473.8|8472.6|83
1580878200000|2020-02-05 04:50:00|8474.7|8473.8|8475.1|8473.1|8475.2|8474|8474.1|8472.6|135
1580878500000|2020-02-05 04:55:00|8475.2|8473.2|8477|8475|8477|8475.6|8474.5|8473.1|140
1580878800000|2020-02-05 05:00:00|8476.9|8474.9|8477.5|8476.6|8478.1|8477|8476.7|8474.9|182
1580879100000|2020-02-05 05:05:00|8477.6|8476.7|8477.7|8476.8|8478.4|8477|8477.5|8476.1|74
1580879400000|2020-02-05 05:10:00|8477.8|8476.9|8477|8476.1|8478.2|8477|8477|8475.6|89
1580879700000|2020-02-05 05:15:00|8477.1|8476.2|8477.2|8476.3|8477.9|8476.5|8476.7|8475.5|64
1580880000000|2020-02-05 05:20:00|8477.5|8476.6|8477.6|8476.7|8478.3|8476.9|8477.5|8476.3|50
1580880300000|2020-02-05 05:25:00|8477.7|8476.8|8478|8477.1|8478.1|8477.2|8477.4|8476.5|64
1580880600000|2020-02-05 05:30:00|8478.1|8477.2|8477.5|8476.6|8478.1|8477.2|8477.5|8476.6|78
1580880900000|2020-02-05 05:35:00|8477.6|8476.7|8480.2|8479.3|8480.7|8479.4|8477.5|8476.4|133
1580881200000|2020-02-05 05:40:00|8480.3|8479.4|8480.5|8479.6|8481.1|8479.6|8480|8478.8|120
1580881500000|2020-02-05 05:45:00|8480.9|8478.9|8479.9|8479|8481|8479.7|8479.9|8478.9|57
1580881800000|2020-02-05 05:50:00|8480|8479.1|8479.2|8478.3|8480.6|8479.2|8478.9|8477.8|118
1580882100000|2020-02-05 05:55:00|8479.1|8478.2|8480|8478|8480.5|8478.9|8478.9|8477.7|138
1580882400000|2020-02-05 06:00:00|8480.1|8478.1|8477.9|8477|8480.7|8479.4|8477.5|8476.6|180
1580882700000|2020-02-05 06:05:00|8478.4|8476.4|8478.1|8477.2|8478.6|8477.4|8476.9|8475.5|228
1580883000000|2020-02-05 06:10:00|8478.2|8477.3|8479.4|8478.5|8480.2|8478.8|8477.1|8475.7|194
1580883300000|2020-02-05 06:15:00|8479.3|8478.4|8478.6|8477.7|8480.1|8478.8|8478.4|8477.1|136
1580883600000|2020-02-05 06:20:00|8478.5|8477.6|8478.7|8477.8|8479.1|8477.9|8477.5|8476.2|166
1580883900000|2020-02-05 06:25:00|8478.6|8477.7|8478.5|8477.6|8479.2|8477.9|8477.8|8476.8|169
1580884200000|2020-02-05 06:30:00|8478.4|8477.5|8479|8477|8479.8|8478.4|8478.3|8476.9|115
1580884500000|2020-02-05 06:35:00|8479.1|8477.1|8478.3|8476.3|8479.2|8477.7|8477.5|8476|76
1580884800000|2020-02-05 06:40:00|8478.1|8476.1|8477.3|8476.4|8478.5|8477|8477.2|8475.7|106
1580885100000|2020-02-05 06:45:00|8477.2|8476.3|8477.3|8476.4|8478.3|8476.9|8477.1|8475.8|115
1580885400000|2020-02-05 06:50:00|8477.4|8476.5|8477.9|8477|8478.5|8477.4|8477.2|8475.9|88
1580885700000|2020-02-05 06:55:00|8478|8477.1|8478.8|8476.8|8478.8|8477.4|8476.9|8475.7|181
1580886000000|2020-02-05 07:00:00|8478.2|8477.3|8481.9|8479.9|8484.5|8482.7|8478.1|8476.5|488
1580886300000|2020-02-05 07:05:00|8482|8480|8480.8|8479.9|8482.3|8481|8480.5|8479.6|220
1580886600000|2020-02-05 07:10:00|8480.7|8479.8|8482.4|8481.5|8483.6|8482|8478.4|8477.5|405
1580886900000|2020-02-05 07:15:00|8482.5|8481.6|8482.6|8481.7|8483.9|8482.4|8480.6|8479.2|303
1580887200000|2020-02-05 07:20:00|8482.7|8481.8|8483|8482.1|8483.9|8482.8|8481.9|8480.6|198
1580887500000|2020-02-05 07:25:00|8483.1|8482.2|8482.4|8481.5|8483.2|8482.3|8481.4|8480.1|253
1580887800000|2020-02-05 07:30:00|8482.2|8481.3|8482.5|8481.6|8484.1|8482.9|8480.5|8479.6|344
1580888100000|2020-02-05 07:35:00|8482.6|8481.7|8482.8|8481.9|8483.1|8482.2|8481.8|8480.9|274
1580888400000|2020-02-05 07:40:00|8482.7|8481.8|8482.2|8481.3|8484.1|8483.2|8481.3|8480.1|322
1580888700000|2020-02-05 07:45:00|8482.4|8481.5|8473.6|8471.6|8482.8|8481.9|8470.8|8468.8|456
1580889000000|2020-02-05 07:50:00|8473.7|8471.7|8469|8468.1|8474.6|8472.6|8467.4|8466.4|692
1580889300000|2020-02-05 07:55:00|8469.1|8468.2|8466.3|8465.4|8471.5|8470|8466.3|8465.4|649
1580889600000|2020-02-05 08:00:00|8466.2|8465.3|8466.1|8465.2|8469.1|8468|8464.6|8463.2|830
1580889900000|2020-02-05 08:05:00|8466.3|8465.4|8464.6|8463.7|8466.6|8465.7|8464.2|8462.6|803
1580890200000|2020-02-05 08:10:00|8464.5|8463.6|8464.9|8464|8467.6|8466.7|8464.4|8463.5|666
1580890500000|2020-02-05 08:15:00|8465|8464.1|8468|8467.1|8468|8467.1|8464.8|8463.4|488
1580890800000|2020-02-05 08:20:00|8467.8|8466.9|8469.1|8468.2|8471.1|8470.2|8467.3|8466.4|517
1580891100000|2020-02-05 08:25:00|8469.2|8468.3|8466.4|8465.5|8470|8469.1|8466.2|8465.3|553
1580891400000|2020-02-05 08:30:00|8466.3|8465.4|8469.6|8468.7|8470.3|8469.4|8466.2|8465.3|793
1580891700000|2020-02-05 08:35:00|8469.5|8468.6|8469|8468.1|8472|8471.1|8467.8|8466.6|1260
1580892000000|2020-02-05 08:40:00|8468.9|8468|8469.7|8467.7|8470|8469.1|8467.4|8466.5|1023
1580892300000|2020-02-05 08:45:00|8469.8|8467.8|8461|8460.1|8469.8|8468.2|8460.5|8459.5|962
1580892600000|2020-02-05 08:50:00|8460.9|8460|8463.3|8461.3|8464.3|8463|8460.8|8459.5|746
1580892900000|2020-02-05 08:55:00|8463.4|8461.4|8463.9|8461.9|8464.1|8462.4|8460.3|8458.8|896
1580893200000|2020-02-05 09:00:00|8464|8462|8463.5|8462.6|8468|8466.6|8463.3|8461.6|814
1580893500000|2020-02-05 09:05:00|8463.6|8462.7|8464.7|8463.8|8466.5|8465|8462.8|8461.7|614
1580893800000|2020-02-05 09:10:00|8464.8|8463.9|8465.5|8464.6|8467|8466.1|8464.6|8463.6|563
1580894100000|2020-02-05 09:15:00|8465.8|8464.9|8468.1|8467.2|8469.5|8468.3|8465.1|8464.2|621
1580894400000|2020-02-05 09:20:00|8468|8467.1|8467.9|8467|8469.5|8468.6|8466.9|8465.8|529
1580894700000|2020-02-05 09:25:00|8468|8467.1|8468.3|8465.4|8468.8|8467.2|8465.8|8464.5|629
1580895000000|2020-02-05 09:30:00|8468.2|8465.5|8449.1|8448.2|8468.2|8465.5|8444.8|8443.6|1362
1580895300000|2020-02-05 09:35:00|8449.2|8448.3|8446.9|8446|8449.2|8448.3|8444|8443.1|1076
1580895600000|2020-02-05 09:40:00|8447|8446.1|8444.1|8443.2|8447|8446.1|8443.1|8442.2|748
1580895900000|2020-02-05 09:45:00|8444.3|8443.4|8441|8440.1|8444.3|8443.4|8439|8437.9|832
1580896200000|2020-02-05 09:50:00|8440.9|8440|8435.8|8434.9|8440.9|8440|8434.4|8432.9|831
1580896500000|2020-02-05 09:55:00|8435.9|8435|8438.9|8438|8440.8|8439.9|8435.3|8434.4|702
1580896800000|2020-02-05 10:00:00|8439.6|8437.6|8443.4|8442.5|8445.2|8443.8|8438.9|8437.4|633
1580897100000|2020-02-05 10:05:00|8443.3|8442.4|8446.9|8446|8447.7|8446.8|8442.5|8441.6|458
1580897400000|2020-02-05 10:10:00|8447|8446.1|8449.9|8449|8450.2|8449.3|8445.6|8444.7|466
1580897700000|2020-02-05 10:15:00|8449.8|8448.9|8449.5|8448.6|8450.7|8449.8|8448.2|8447.3|472
1580898000000|2020-02-05 10:20:00|8449.4|8448.5|8452.6|8451.7|8452.7|8451.7|8448.8|8447.9|349
1580898300000|2020-02-05 10:25:00|8452.5|8451.6|8450.4|8449.5|8452.6|8451.7|8450|8449.1|325
1580898600000|2020-02-05 10:30:00|8450.3|8449.4|8446.1|8445.2|8450.4|8449.5|8445.6|8444.7|482
1580898900000|2020-02-05 10:35:00|8446|8445.1|8442.5|8441.6|8446.8|8445.9|8442.4|8441.5|457
1580899200000|2020-02-05 10:40:00|8442.4|8441.5|8441.3|8440.4|8445.3|8444.4|8441.1|8440.2|444
1580899500000|2020-02-05 10:45:00|8441.2|8440.3|8439.9|8439|8441.2|8440.3|8438.8|8437.9|450
1580899800000|2020-02-05 10:50:00|8439.8|8438.9|8441.4|8440.5|8443|8441.7|8439.7|8438.8|428
1580900100000|2020-02-05 10:55:00|8441.3|8440.4|8443.7|8442.8|8444.7|8443.7|8440.8|8439.9|519
1580900400000|2020-02-05 11:00:00|8443.6|8442.7|8443|8442.1|8445.6|8444.7|8442|8441.1|525
1580900700000|2020-02-05 11:05:00|8442.8|8441.9|8440|8439.1|8442.8|8441.9|8439.9|8439|447
1580901000000|2020-02-05 11:10:00|8440.1|8439.2|8441.5|8440.6|8443|8441.5|8438.7|8437.8|383
1580901300000|2020-02-05 11:15:00|8441.4|8440.5|8440.5|8439.6|8441.6|8440.7|8439.3|8438.4|230
1580901600000|2020-02-05 11:20:00|8440.6|8439.7|8443.4|8442.5|8443.9|8443|8439.9|8439|431
1580901900000|2020-02-05 11:25:00|8443.3|8442.4|8443.8|8442.9|8445.2|8444.3|8441.8|8440.9|406
1580902200000|2020-02-05 11:30:00|8443.7|8442.8|8439.1|8438.2|8444.3|8443.4|8438.6|8437.7|444
1580902500000|2020-02-05 11:35:00|8439|8438.1|8440.5|8439.6|8440.6|8439.7|8438.3|8437.4|873
1580902800000|2020-02-05 11:40:00|8440.6|8439.7|8439.4|8438.5|8441.5|8440.6|8437.8|8436.9|651
1580903100000|2020-02-05 11:45:00|8439.3|8438.4|8440.1|8439.2|8442.3|8441.4|8439.3|8438.4|500
1580903400000|2020-02-05 11:50:00|8440.2|8439.3|8436.8|8435.9|8440.5|8439.6|8435.8|8434.9|433
1580903700000|2020-02-05 11:55:00|8436.9|8436|8439.7|8438.8|8439.9|8439|8436.5|8435.6|326
1580904000000|2020-02-05 12:00:00|8439.8|8438.9|8446.1|8445.2|8446.5|8445.6|8438.7|8437.8|449
1580904300000|2020-02-05 12:05:00|8446|8445.1|8446.2|8445.3|8447.1|8446.2|8444.9|8444|421
1580904600000|2020-02-05 12:10:00|8446.1|8445.2|8443.7|8441.7|8446.2|8445.3|8442.3|8441|408
1580904900000|2020-02-05 12:15:00|8443.5|8441.5|8443.2|8442.3|8446.4|8445|8442.6|8441.2|398
1580905200000|2020-02-05 12:20:00|8443.3|8442.4|8448.2|8447.3|8448.3|8447.4|8442.3|8441.4|463
1580905500000|2020-02-05 12:25:00|8448.1|8447.2|8445.7|8444.8|8451|8450.1|8445.5|8444.4|498
1580905800000|2020-02-05 12:30:00|8445.6|8444.7|8444.2|8442.2|8447.5|8446.1|8443.9|8442.2|394
1580906100000|2020-02-05 12:35:00|8444.3|8442.3|8444.4|8443.5|8445.6|8444.1|8443|8441.9|369
1580906400000|2020-02-05 12:40:00|8444.6|8443.7|8449.3|8448.4|8449.3|8448.4|8444.3|8443.4|326
1580906700000|2020-02-05 12:45:00|8449.2|8448.3|8447.6|8446.7|8452.5|8451|8447.3|8445.9|455
1580907000000|2020-02-05 12:50:00|8447.7|8446.8|8449.9|8449|8451.3|8449.9|8447.5|8446.6|378
1580907300000|2020-02-05 12:55:00|8450.1|8449.2|8448.4|8447.5|8451.8|8450.9|8448|8447.1|392
1580907600000|2020-02-05 13:00:00|8448.5|8447.6|8447.8|8446.9|8449.4|8448.5|8447.2|8446.3|447
1580907900000|2020-02-05 13:05:00|8447.7|8446.8|8445.4|8444.5|8448.2|8447.3|8444.3|8443.4|543
1580908200000|2020-02-05 13:10:00|8445.3|8444.4|8447.5|8441.7|8448.8|8445.5|8443.6|8441.6|508
1580908500000|2020-02-05 13:15:00|8447.2|8441.8|8447|8446.1|8449.4|8446.5|8443.5|8441.1|1013
1580908800000|2020-02-05 13:20:00|8447.1|8446.2|8443.2|8442.3|8447.5|8446.2|8443.1|8442.2|689
1580909100000|2020-02-05 13:25:00|8443.3|8442.4|8441.2|8438.9|8443.9|8443|8440.7|8438.9|530
1580909400000|2020-02-05 13:30:00|8441|8439|8443.3|8442.4|8443.3|8442.4|8439.6|8438.6|572
1580909700000|2020-02-05 13:35:00|8443.2|8442.3|8442.8|8441.9|8444|8443.1|8439.8|8438.9|625
1580910000000|2020-02-05 13:40:00|8442.7|8441.8|8452.9|8450.9|8452.9|8450.9|8442.2|8441.3|784
1580910300000|2020-02-05 13:45:00|8452.7|8450.7|8470.7|8468.7|8474.4|8472.6|8451.7|8450.2|1766
1580910600000|2020-02-05 13:50:00|8470.6|8468.6|8462.9|8460.9|8473|8471.6|8462.6|8460.9|1146
1580910900000|2020-02-05 13:55:00|8463|8461|8465.4|8464.5|8466.8|8465.9|8462.6|8461|776
1580911200000|2020-02-05 14:00:00|8465.5|8464.6|8468|8467.1|8470.4|8468.9|8463.4|8462.3|990
1580911500000|2020-02-05 14:05:00|8467.9|8467|8468.8|8467.9|8469.5|8468.6|8465.8|8464.9|832
1580911800000|2020-02-05 14:10:00|8468.7|8467.8|8471.2|8470.3|8471.5|8470.6|8468.3|8467.4|758
1580912100000|2020-02-05 14:15:00|8471.3|8470.4|8475.4|8474.5|8476.1|8475.2|8471|8470.1|832
1580912400000|2020-02-05 14:20:00|8475.2|8474.3|8475.7|8474.8|8477.3|8476.4|8474|8473.1|669
1580912700000|2020-02-05 14:25:00|8475.8|8474.9|8476.4|8475.5|8478.6|8477.6|8475|8474.1|806
1580913000000|2020-02-05 14:30:00|8476.5|8475.6|8476.3|8475.4|8480.7|8479.8|8475.9|8475|911
1580913300000|2020-02-05 14:35:00|8476.2|8475.3|8483.1|8482.2|8483.3|8482.4|8475.8|8474.9|803
1580913600000|2020-02-05 14:40:00|8483|8482.1|8488|8486|8489.1|8487.1|8480.2|8479.3|1051
1580913900000|2020-02-05 14:45:00|8488.1|8486.1|8486.7|8485.8|8488.4|8487.3|8484.8|8483.6|931
1580914200000|2020-02-05 14:50:00|8486.8|8485.9|8490|8489.1|8491.5|8490.6|8486.7|8485.8|755
1580914500000|2020-02-05 14:55:00|8489.8|8488.9|8491|8485.1|8491.6|8489.9|8487|8483.5|821
1580914800000|2020-02-05 15:00:00|8490.9|8485|8485.7|8483.7|8491.2|8489|8484.4|8482.4|1094
1580915100000|2020-02-05 15:05:00|8485.8|8483.8|8485|8484.1|8486.9|8485.5|8482.4|8481.5|984
1580915400000|2020-02-05 15:10:00|8485.1|8484.2|8481.2|8480.3|8485.1|8484.2|8480.4|8479.4|705
1580915700000|2020-02-05 15:15:00|8481.3|8480.4|8477.2|8476.3|8482.6|8481.7|8477.2|8476.3|865
1580916000000|2020-02-05 15:20:00|8477.3|8476.4|8473.3|8472.4|8478|8477.1|8473.2|8472.3|642
1580916300000|2020-02-05 15:25:00|8473.4|8472.5|8471.2|8470.3|8475.8|8474.9|8470.9|8470|1057
1580916600000|2020-02-05 15:30:00|8471.3|8470.4|8472.9|8472|8474.9|8474|8471|8469.8|820
1580916900000|2020-02-05 15:35:00|8472.7|8471.8|8473.4|8472.5|8474.2|8473.3|8471.1|8470.2|803
1580917200000|2020-02-05 15:40:00|8473.1|8472.2|8470.9|8470|8473.1|8472.2|8470.3|8469.4|629
1580917500000|2020-02-05 15:45:00|8471|8470.1|8469.3|8468.4|8471.7|8470.8|8467.4|8466.5|629
1580917800000|2020-02-05 15:50:00|8469.2|8468.3|8471.2|8470.3|8472.3|8471.4|8468.5|8467.6|626
1580918100000|2020-02-05 15:55:00|8471.3|8470.4|8474.2|8473.3|8475.4|8474.5|8470.9|8470|917
1580918400000|2020-02-05 16:00:00|8474.3|8473.4|8471.8|8470.9|8475.2|8474.3|8471.5|8470.6|636
1580918700000|2020-02-05 16:05:00|8471.9|8471|8471.9|8471|8473.1|8472.2|8471.1|8470.2|521
1580919000000|2020-02-05 16:10:00|8471.8|8470.9|8471.7|8470.8|8473.6|8472.7|8471.7|8470.8|413
1580919300000|2020-02-05 16:15:00|8471.6|8470.7|8473.4|8472.5|8474|8473.1|8471.5|8470.6|374
1580919600000|2020-02-05 16:20:00|8473.3|8472.4|8470.8|8469.9|8473.8|8472.9|8467.9|8466.4|563
1580919900000|2020-02-05 16:25:00|8470.7|8469.8|8470.9|8470|8472.1|8471.2|8470.6|8469.7|351
1580920200000|2020-02-05 16:30:00|8471|8470.1|8469.8|8468.9|8471.4|8470.5|8469|8468.1|397
1580920500000|2020-02-05 16:35:00|8469.9|8469|8467.5|8466.6|8470.3|8469.4|8467|8466.1|491
1580920800000|2020-02-05 16:40:00|8467.4|8466.5|8468.5|8467.6|8469.7|8468.8|8466.8|8465.9|469
1580921100000|2020-02-05 16:45:00|8468.4|8467.5|8469|8468.1|8470.9|8470|8467.9|8467|456
1580921400000|2020-02-05 16:50:00|8468.9|8468|8468.9|8468|8470|8469.1|8467.9|8467|307
1580921700000|2020-02-05 16:55:00|8469|8468.1|8467.4|8466.5|8469|8468.1|8464.5|8463.3|504
1580922000000|2020-02-05 17:00:00|8467.3|8466.4|8464.1|8463.2|8467.4|8466.5|8460.4|8459.1|736
1580922300000|2020-02-05 17:05:00|8464.2|8463.3|8467.1|8466.2|8467.4|8466.5|8462.6|8461.7|402
1580922600000|2020-02-05 17:10:00|8467.4|8466.5|8465.9|8465|8467.8|8466.5|8465.8|8464.9|270
1580922900000|2020-02-05 17:15:00|8466|8465.1|8463.7|8462.8|8466.6|8465.7|8463.4|8462.3|269
1580923200000|2020-02-05 17:20:00|8463.6|8462.7|8462.1|8461.2|8465.2|8464.3|8461.7|8460.8|370
1580923500000|2020-02-05 17:25:00|8462.2|8461.3|8461.8|8460.9|8462.8|8461.9|8461.5|8460.6|244
1580923800000|2020-02-05 17:30:00|8461.9|8461|8461.4|8460.5|8462.5|8461.6|8460.8|8459.9|272
1580924100000|2020-02-05 17:35:00|8461.5|8460.6|8459.7|8458.8|8461.6|8460.7|8458.7|8457.8|377
1580924400000|2020-02-05 17:40:00|8459.6|8458.7|8461.1|8460.2|8461.1|8460.2|8459.1|8458.2|298
1580924700000|2020-02-05 17:45:00|8461|8460.1|8462.1|8461.2|8462.6|8461.7|8460.7|8459.8|188
1580925000000|2020-02-05 17:50:00|8462.2|8461.3|8461.4|8460.5|8462.4|8461.5|8460.9|8460|243
1580925300000|2020-02-05 17:55:00|8461.5|8460.6|8460|8459.1|8461.5|8460.6|8459.5|8458.6|225
1580925600000|2020-02-05 18:00:00|8459.9|8459|8458.7|8457.8|8460|8459.1|8458.6|8457.7|282
1580925900000|2020-02-05 18:05:00|8458.6|8457.7|8458.7|8457.8|8459.3|8458.4|8458.4|8457.5|192
1580926200000|2020-02-05 18:10:00|8458.9|8458|8460.1|8459.2|8460.9|8460|8458.8|8457.9|330
1580926500000|2020-02-05 18:15:00|8460.2|8459.3|8459.8|8458.9|8460.5|8459.6|8459.7|8458.8|166
1580926800000|2020-02-05 18:20:00|8459.9|8459|8461.5|8460.6|8461.7|8460.8|8459.5|8458.6|169
1580927100000|2020-02-05 18:25:00|8461.6|8460.7|8462|8461.1|8462.3|8461.4|8460.7|8459.8|205
1580927400000|2020-02-05 18:30:00|8462.1|8461.2|8461.3|8460.4|8462.2|8461.3|8461.2|8460.3|142
1580927700000|2020-02-05 18:35:00|8461.4|8460.5|8460.7|8459.8|8461.6|8460.7|8460.7|8459.8|154
1580928000000|2020-02-05 18:40:00|8460.8|8459.9|8461.4|8460.5|8462.1|8461.2|8460.6|8459.7|204
1580928300000|2020-02-05 18:45:00|8461.5|8460.6|8462.1|8461.2|8462.3|8461.4|8461.1|8460.2|149
1580928600000|2020-02-05 18:50:00|8462.2|8461.3|8462.3|8461.4|8463.1|8462.2|8461.7|8460.8|228
1580928900000|2020-02-05 18:55:00|8462.2|8461.3|8462|8461.1|8462.3|8461.4|8461.4|8460.5|150
1580929200000|2020-02-05 19:00:00|8462.1|8461.2|8462.6|8461.7|8462.8|8461.9|8461.9|8461|191
1580929500000|2020-02-05 19:05:00|8462.7|8461.8|8463.5|8462.6|8463.9|8463|8461.3|8460.4|294
1580929800000|2020-02-05 19:10:00|8463.6|8462.7|8463.4|8462.5|8464.2|8463.3|8463.3|8462.4|199
1580930100000|2020-02-05 19:15:00|8463.5|8462.6|8463.2|8462.3|8464|8463.1|8463|8462.1|257
1580930400000|2020-02-05 19:20:00|8463.1|8462.2|8463.6|8462.7|8463.7|8462.8|8462|8461.1|361
1580930700000|2020-02-05 19:25:00|8463.5|8462.6|8463|8462.1|8463.8|8462.9|8462.4|8461.5|260
1580931000000|2020-02-05 19:30:00|8463.1|8462.2|8463.7|8462.8|8465.9|8464.4|8462.3|8461.4|369
1580931300000|2020-02-05 19:35:00|8463.6|8462.7|8463.8|8462.9|8465.5|8464.2|8463.4|8462.5|245
1580931600000|2020-02-05 19:40:00|8463.7|8462.8|8464.4|8463.5|8464.6|8463.7|8462.7|8461.8|188
1580931900000|2020-02-05 19:45:00|8464.5|8463.6|8464.5|8463.6|8464.9|8464|8463.8|8462.9|198
1580932200000|2020-02-05 19:50:00|8464.4|8463.5|8464.9|8464|8465.2|8464.3|8463.6|8462.7|200
1580932500000|2020-02-05 19:55:00|8464.8|8463.9|8466.7|8465.8|8467.4|8466.5|8464|8463.1|414
1580932800000|2020-02-05 20:00:00|8466.4|8465.5|8467.8|8466.9|8468.8|8467.9|8466|8465.1|390
1580933100000|2020-02-05 20:05:00|8467.9|8467|8466.1|8465.2|8467.9|8467|8465.9|8465|272
1580933400000|2020-02-05 20:10:00|8466|8465.1|8468.7|8467.8|8468.8|8467.9|8466|8465.1|264
1580933700000|2020-02-05 20:15:00|8468.6|8467.7|8467.9|8467|8468.7|8467.8|8467.7|8466.8|193
1580934000000|2020-02-05 20:20:00|8468|8467.1|8467.8|8466.9|8468|8467.1|8466.8|8465.9|176
1580934300000|2020-02-05 20:25:00|8467.7|8466.8|8467.7|8466.8|8467.9|8467|8467.6|8466.7|124
1580934600000|2020-02-05 20:30:00|8467.8|8466.9|8466.6|8465.7|8467.9|8467|8466.1|8465.2|209
1580934900000|2020-02-05 20:35:00|8466.8|8465.9|8466.7|8465.8|8467.2|8466.3|8466.4|8465.5|268
1580935200000|2020-02-05 20:40:00|8466.6|8465.7|8466.2|8465.3|8467|8466.1|8466|8465.1|171
1580935500000|2020-02-05 20:45:00|8466.1|8465.2|8465.5|8464.6|8466.7|8465.8|8465.4|8464.5|205
1580935800000|2020-02-05 20:50:00|8465.4|8464.5|8465.6|8464.7|8466|8465.1|8465|8464.1|209
1580936100000|2020-02-05 20:55:00|8465.7|8464.8|8465.1|8464.2|8466|8465.1|8464.4|8463.5|275
1580936400000|2020-02-05 21:00:00|8465.4|8464.5|8465.6|8464.7|8466.2|8465.3|8465|8464.1|197
1580936700000|2020-02-05 21:05:00|8465.7|8464.8|8465.1|8464.2|8465.8|8464.9|8464.8|8463.5|135
1580937000000|2020-02-05 21:10:00|8465|8464.1|8464.3|8463.4|8465.2|8464.3|8464.1|8463.2|191
1580937300000|2020-02-05 21:15:00|8464.2|8463.3|8463.7|8462.8|8464.5|8463.5|8463.6|8462.3|125
1580937600000|2020-02-05 21:20:00|8463.9|8463|8463.5|8462.6|8464|8463|8463.4|8461.9|76
1580937900000|2020-02-05 21:25:00|8464|8462|8463|8462.1|8464.2|8463.3|8462.7|8461.8|128
1580938200000|2020-02-05 21:30:00|8463.1|8462.2|8462.7|8461.8|8463.9|8462.4|8460.7|8458.7|303
1580938500000|2020-02-05 21:35:00|8462.6|8461.7|8461.7|8460.8|8462.9|8461.8|8461.5|8460.1|123
1580938800000|2020-02-05 21:40:00|8461.8|8460.9|8461.8|8460.9|8462.9|8461.6|8461.6|8460|123
1580939100000|2020-02-05 21:45:00|8461.7|8460.8|8462.6|8460.6|8463.7|8461.7|8461.5|8460.1|114
1580939400000|2020-02-05 21:50:00|8462.5|8460.5|8461.9|8459.9|8462.9|8461|8461.1|8459.3|155
1580939700000|2020-02-05 21:55:00|8461.8|8459.8|8461.7|8458|8462.5|8460.5|8460.9|8457.5|293
1580940000000|2020-02-05 22:00:00|8462|8457.6|8461.3|8458.8|8462.2|8459.2|8459.5|8457.5|54
1580940300000|2020-02-05 22:05:00|8462.9|8459.2|8462.6|8458|8462.9|8459.2|8460.8|8457.4|323
1580940600000|2020-02-05 22:10:00|8462.1|8458.2|8462.6|8458.4|8463|8459|8461.6|8457.4|510
1580940900000|2020-02-05 22:15:00|8462.7|8458.5|8465.9|8459.7|8466.9|8462.3|8462.6|8457.6|820
1580941200000|2020-02-05 22:20:00|8466|8460.1|8465.7|8460|8466.4|8460.9|8464.4|8459.1|1043
1580941500000|2020-02-05 22:25:00|8465.8|8459.7|8465.7|8460.3|8466.8|8460.5|8464.9|8458.6|758
1580941800000|2020-02-05 22:30:00|8466.1|8460.2|8465.5|8460.1|8469.2|8461.4|8465.3|8456.8|450
1580942100000|2020-02-05 22:35:00|8465.6|8460|8465.2|8461.1|8465.6|8461.6|8464.3|8460|318
1580942400000|2020-02-05 22:40:00|8465.1|8461.3|8465.1|8462.5|8465.5|8462.8|8464.2|8460.6|325
1580942700000|2020-02-05 22:45:00|8465|8462.7|8464.6|8461.5|8465.7|8462.8|8464.3|8461.1|376
1580943000000|2020-02-05 22:50:00|8464.7|8461.7|8464.2|8461.3|8465.3|8461.9|8464.2|8461.2|271
1580943300000|2020-02-05 22:55:00|8464.1|8460.9|8463.6|8459.4|8464.9|8461.4|8463.4|8459.1|541
1580943600000|2020-02-05 23:00:00|8463.7|8459.5|8462.2|8460.2|8464.3|8461.5|8462.1|8459.4|268
1580943900000|2020-02-05 23:05:00|8462.3|8460.3|8463.8|8461.8|8463.8|8461.8|8462.1|8460.1|110
1580944200000|2020-02-05 23:10:00|8463.9|8461.9|8463.8|8461.8|8464.5|8462.5|8463.7|8461.7|104
1580944500000|2020-02-05 23:15:00|8463.9|8461.9|8464|8462|8464.3|8462.3|8463.5|8461.5|89
1580944800000|2020-02-05 23:20:00|8464.1|8462.1|8464|8462|8464.3|8462.3|8463.5|8461.5|104
1580945100000|2020-02-05 23:25:00|8463.9|8461.9|8464|8462|8464.4|8462.4|8463.8|8461.8|96
1580945400000|2020-02-05 23:30:00|8464.1|8462.1|8464.4|8462.4|8464.6|8462.6|8463.9|8461.9|150
1580945700000|2020-02-05 23:35:00|8464.5|8462.5|8464.3|8462.3|8464.6|8462.6|8464|8462|96
1580946000000|2020-02-05 23:40:00|8464.2|8462.2|8464.5|8462.5|8465|8463|8463.7|8461.7|170
1580946300000|2020-02-05 23:45:00|8464.6|8462.6|8465.8|8463.8|8466|8464|8464.5|8462.5|137
1580946600000|2020-02-05 23:50:00|8465.9|8463.9|8465.8|8463.8|8466.5|8464.5|8465.6|8463.6|102
1580946900000|2020-02-05 23:55:00|8465.9|8463.9|8465.9|8463.9|8466.4|8464.4|8465.4|8463.4|122
1580947200000|2020-02-06 00:00:00|8465.8|8463.8|8467.4|8465.4|8467.6|8465.6|8464|8462|308
1580947500000|2020-02-06 00:05:00|8467.2|8465.2|8467|8465|8467.3|8465.3|8466.1|8464.1|114
1580947800000|2020-02-06 00:10:00|8466.9|8464.9|8468.4|8466.4|8468.5|8466.5|8466.5|8464.5|199
1580948100000|2020-02-06 00:15:00|8468.1|8466.1|8467.8|8465.8|8468.2|8466.2|8467.3|8465.3|121
1580948400000|2020-02-06 00:20:00|8467.7|8465.7|8469|8467|8469.2|8467.2|8467.4|8465.4|125
1580948700000|2020-02-06 00:25:00|8468.9|8466.9|8469.3|8467.3|8469.4|8467.4|8468.5|8466.5|143
1580949000000|2020-02-06 00:30:00|8469.2|8467.2|8468.1|8466.1|8469.7|8467.7|8467.9|8466.1|138
1580949300000|2020-02-06 00:35:00|8468|8466|8469.2|8467.2|8469.4|8467.4|8467.8|8465.8|130
1580949600000|2020-02-06 00:40:00|8469.3|8467.3|8468.6|8466.6|8470.1|8468.1|8467.9|8465.9|220
1580949900000|2020-02-06 00:45:00|8468.5|8466.5|8469|8467|8469.5|8467.9|8468.1|8466.1|152
1580950200000|2020-02-06 00:50:00|8468.9|8466.9|8467.6|8465.6|8469.8|8467.8|8466.3|8464.3|229
1580950500000|2020-02-06 00:55:00|8467.7|8465.7|8468.4|8466.4|8468.9|8467.1|8467.5|8465.5|200
1580950800000|2020-02-06 01:00:00|8468.3|8466.3|8469.9|8467.9|8470.1|8468.6|8468.3|8466.3|232
1580951100000|2020-02-06 01:05:00|8470|8468|8469.2|8467.2|8470.2|8468.2|8469.1|8467.1|139
1580951400000|2020-02-06 01:10:00|8469.1|8467.1|8469.1|8467.1|8469.5|8467.7|8468.4|8466.5|155
1580951700000|2020-02-06 01:15:00|8469.2|8467.2|8467.9|8465.9|8469.2|8467.2|8467.1|8465.6|224
1580952000000|2020-02-06 01:20:00|8468|8466|8468.4|8466.4|8469.4|8467.9|8467|8465.6|175
1580952300000|2020-02-06 01:25:00|8467.7|8466.8|8469.8|8467.8|8470.1|8468.6|8467.5|8466.1|215
1580952600000|2020-02-06 01:30:00|8469.7|8467.7|8469.1|8467.1|8470.1|8468.7|8468.5|8467|180
1580952900000|2020-02-06 01:35:00|8468.5|8467.6|8468.4|8466.4|8469.2|8467.7|8467.3|8465.7|138
1580953200000|2020-02-06 01:40:00|8468.5|8466.5|8469.1|8468.2|8469.7|8468.3|8467.8|8466.3|133
1580953500000|2020-02-06 01:45:00|8469.2|8468.3|8469.3|8467.3|8469.9|8468.4|8468.4|8467.1|187
1580953800000|2020-02-06 01:50:00|8468.8|8467.9|8468.1|8467.2|8469.8|8468.2|8467.3|8465.6|247
1580954100000|2020-02-06 01:55:00|8468.2|8467.3|8467.8|8466.9|8468.7|8467.3|8467.5|8466|154
1580954400000|2020-02-06 02:00:00|8467.9|8467|8467.6|8466.7|8469|8467.8|8467.6|8466.2|174
1580954700000|2020-02-06 02:05:00|8467.7|8466.8|8467.8|8466.9|8469.1|8467.6|8467.6|8466.2|215
1580955000000|2020-02-06 02:10:00|8467.6|8466.7|8469.7|8467.7|8469.9|8468.4|8467.6|8466.3|287
1580955300000|2020-02-06 02:15:00|8469.6|8467.6|8470.7|8469.8|8471.2|8469.8|8469.1|8467.6|270
1580955600000|2020-02-06 02:20:00|8470.6|8469.7|8470.3|8468.3|8471|8469.8|8469.7|8468.2|149
1580955900000|2020-02-06 02:25:00|8470.4|8468.4|8469.8|8467.8|8470.4|8468.7|8469.2|8467.7|65
1580956200000|2020-02-06 02:30:00|8469.9|8467.9|8470.7|8468.7|8471.1|8469.5|8469.7|8467.8|111
1580956500000|2020-02-06 02:35:00|8470.8|8468.8|8470.5|8469.6|8471.2|8469.8|8470.3|8468.6|107
1580956800000|2020-02-06 02:40:00|8470.6|8469.7|8470.8|8469.9|8471.3|8470|8470.2|8468.8|74
1580957100000|2020-02-06 02:45:00|8470.9|8470|8470.5|8469.6|8471.4|8470.1|8470.4|8469.2|112
1580957400000|2020-02-06 02:50:00|8470.4|8469.5|8469.3|8468.4|8471.1|8469.8|8469.3|8467.9|177
1580957700000|2020-02-06 02:55:00|8469.4|8468.5|8469.9|8469|8470.7|8469.2|8469.3|8467.8|117
1580958000000|2020-02-06 03:00:00|8470|8469.1|8470.3|8468.3|8470.4|8469.2|8468.7|8467.2|180
1580958300000|2020-02-06 03:05:00|8470.4|8468.4|8468.6|8467.7|8470.4|8468.7|8468.3|8466.8|160
1580958600000|2020-02-06 03:10:00|8468.5|8467.6|8469|8468.1|8469.9|8468.4|8466.9|8465.4|321
1580958900000|2020-02-06 03:15:00|8469.1|8468.2|8470.6|8468.6|8471.1|8469.7|8469|8467.5|199
1580959200000|2020-02-06 03:20:00|8470.7|8468.7|8470|8468|8471|8469.3|8469.1|8467.7|184
1580959500000|2020-02-06 03:25:00|8470.1|8468.1|8470.6|8468.6|8470.6|8469.2|8469.5|8468|138
1580959800000|2020-02-06 03:30:00|8470.7|8468.7|8469.7|8468.8|8470.9|8469.5|8469.5|8468.2|127
1580960100000|2020-02-06 03:35:00|8469.6|8468.7|8470.7|8468.7|8471|8469.6|8469.4|8468.3|138
1580960400000|2020-02-06 03:40:00|8470.8|8468.8|8469.4|8468.5|8470.8|8469.4|8469.2|8467.8|165
1580960700000|2020-02-06 03:45:00|8469.3|8468.4|8469|8468.1|8469.8|8468.4|8469|8467.5|109
1580961000000|2020-02-06 03:50:00|8469.1|8468.2|8470.7|8468.7|8470.7|8468.7|8468.3|8466.9|115
1580961300000|2020-02-06 03:55:00|8470.6|8468.6|8469|8468.1|8470.8|8469.4|8469|8467.5|124
1580961600000|2020-02-06 04:00:00|8469.1|8468.2|8468.5|8466.5|8469.9|8468.5|8468.3|8466.3|183
1580961900000|2020-02-06 04:05:00|8468.4|8466.4|8468.8|8466.8|8469.2|8467.4|8467.3|8465.7|232
1580962200000|2020-02-06 04:10:00|8468.7|8466.7|8469.7|8467.7|8470.2|8468.7|8467.9|8466.2|227
1580962500000|2020-02-06 04:15:00|8469.6|8467.6|8469.8|8467.8|8469.9|8468.4|8468.3|8466.9|149
1580962800000|2020-02-06 04:20:00|8469.9|8467.9|8468.9|8468|8470.6|8469.1|8468.9|8467.6|156
1580963100000|2020-02-06 04:25:00|8469|8468.1|8469.1|8468.2|8470|8468.6|8468.9|8467.5|110
1580963400000|2020-02-06 04:30:00|8469.2|8468.3|8468.1|8467.2|8469.8|8468.5|8467.9|8466.6|144
1580963700000|2020-02-06 04:35:00|8468.2|8467.3|8469.5|8468.6|8470.1|8468.7|8468.1|8466.7|124
1580964000000|2020-02-06 04:40:00|8469.4|8468.5|8469.8|8467.8|8469.9|8468.5|8468.5|8467.3|131
1580964300000|2020-02-06 04:45:00|8469.9|8467.9|8469.7|8467.7|8470.6|8469.1|8469.2|8467.7|164
1580964600000|2020-02-06 04:50:00|8469.8|8467.8|8469.6|8468.7|8470.4|8469|8469.2|8467.7|164
1580964900000|2020-02-06 04:55:00|8469.5|8468.6|8471.3|8470.4|8471.4|8470.5|8469.2|8467.8|149
1580965200000|2020-02-06 05:00:00|8471.4|8470.5|8473.4|8472.5|8474.6|8473.3|8471.4|8470.1|219
1580965500000|2020-02-06 05:05:00|8473.3|8472.4|8474.9|8474|8475|8474.1|8472.7|8471.8|194
1580965800000|2020-02-06 05:10:00|8475|8474.1|8475.7|8473.7|8477.2|8475.6|8474.8|8473.3|236
1580966100000|2020-02-06 05:15:00|8475.8|8473.8|8476.2|8474.2|8476.8|8474.8|8475|8473.2|194
1580966400000|2020-02-06 05:20:00|8475.6|8474.7|8472.9|8472|8476.2|8474.9|8472.4|8471|276
1580966700000|2020-02-06 05:25:00|8473|8472.1|8473.7|8472.8|8474.4|8473.3|8472.8|8471.8|201
1580967000000|2020-02-06 05:30:00|8473.6|8472.7|8471.2|8470.3|8473.9|8473|8470.7|8469.1|269
1580967300000|2020-02-06 05:35:00|8471.1|8470.2|8472.3|8470.3|8472.8|8471.3|8470.9|8469.8|133
1580967600000|2020-02-06 05:40:00|8471.8|8470.9|8472.3|8470.3|8472.5|8470.9|8471.4|8469.9|138
1580967900000|2020-02-06 05:45:00|8472.4|8470.4|8471.6|8470.7|8472.4|8470.8|8471.3|8469.5|141
1580968200000|2020-02-06 05:50:00|8471.5|8470.6|8471.9|8471|8472.8|8471.2|8471.3|8469.8|176
1580968500000|2020-02-06 05:55:00|8472|8471.1|8471.7|8470.8|8472.9|8471.7|8471|8469.5|325
1580968800000|2020-02-06 06:00:00|8471.8|8470.9|8470.4|8469.5|8473.4|8472|8470.4|8468.9|284
1580969100000|2020-02-06 06:05:00|8470.5|8469.6|8469.8|8468.9|8470.7|8469.6|8469.8|8468.4|99
1580969400000|2020-02-06 06:10:00|8470|8469.1|8471.1|8470.2|8471.7|8470.3|8469.9|8469|155
1580969700000|2020-02-06 06:15:00|8471|8470.1|8472|8471.1|8472.4|8471.3|8470.6|8469.2|218
1580970000000|2020-02-06 06:20:00|8471.9|8471|8473|8472.1|8473.4|8472.1|8471.5|8470.1|247
1580970300000|2020-02-06 06:25:00|8472.9|8472|8470.9|8470|8473.4|8472.5|8470.6|8469.3|346
1580970600000|2020-02-06 06:30:00|8470.8|8469.9|8471.4|8470.5|8472.1|8470.6|8470.5|8469.5|246
1580970900000|2020-02-06 06:35:00|8471.5|8470.6|8471.2|8470.3|8472.7|8471.3|8471.1|8469.9|176
1580971200000|2020-02-06 06:40:00|8471.3|8470.4|8472.2|8471.3|8473.1|8471.7|8471|8469.4|215
1580971500000|2020-02-06 06:45:00|8472.1|8471.2|8471.9|8471|8472.5|8471.5|8471.3|8469.8|152
1580971800000|2020-02-06 06:50:00|8471.8|8470.9|8472|8471.1|8472.7|8471.8|8471.3|8470.4|232
1580972100000|2020-02-06 06:55:00|8472.5|8470.5|8474.6|8470.5|8474.9|8472.5|8471.5|8470.2|375
1580972400000|2020-02-06 07:00:00|8474.7|8470.4|8471.4|8470.5|8475.1|8471.9|8470.8|8469.6|551
1580972700000|2020-02-06 07:05:00|8471.5|8470.6|8472.1|8470.1|8473.6|8472.5|8469.9|8468.7|543
1580973000000|2020-02-06 07:10:00|8472.2|8470.2|8465|8464.1|8472.4|8471.1|8464.9|8463.5|534
1580973300000|2020-02-06 07:15:00|8465.1|8464.2|8464.8|8463.9|8468.1|8466.6|8463.4|8462.5|551
1580973600000|2020-02-06 07:20:00|8464.9|8464|8465.4|8464.5|8466.7|8465.8|8464.2|8462.9|546
1580973900000|2020-02-06 07:25:00|8465.3|8464.4|8468.2|8467.3|8468.3|8467.4|8465.2|8464.3|429
1580974200000|2020-02-06 07:30:00|8468.1|8467.2|8470.6|8469.7|8470.9|8470|8467.4|8466.5|509
1580974500000|2020-02-06 07:35:00|8470.7|8469.8|8473.8|8472.9|8474.8|8473.9|8470.2|8469.3|452
1580974800000|2020-02-06 07:40:00|8473.7|8472.8|8473.7|8472.8|8475|8474.1|8473.3|8472.4|357
1580975100000|2020-02-06 07:45:00|8473.8|8472.9|8473.5|8472.6|8473.8|8472.9|8471|8470.1|329
1580975400000|2020-02-06 07:50:00|8473.6|8472.7|8476.6|8475.7|8476.7|8475.8|8472.6|8471.7|312
1580975700000|2020-02-06 07:55:00|8476.5|8475.6|8477.1|8475.1|8477.7|8476.5|8474.1|8473.2|484
1580976000000|2020-02-06 08:00:00|8477.2|8475.2|8477.5|8476.6|8479.7|8477.7|8474.8|8473.1|1002
1580976300000|2020-02-06 08:05:00|8477.7|8476.8|8474.9|8474|8479.1|8478.2|8474.4|8473.5|868
1580976600000|2020-02-06 08:10:00|8475.1|8474.2|8470|8469.1|8476.6|8475.7|8468.9|8467.9|633
1580976900000|2020-02-06 08:15:00|8470.2|8469.3|8474.2|8473.3|8474.8|8473.9|8468.8|8467.9|628
1580977200000|2020-02-06 08:20:00|8474.4|8473.5|8471.1|8470.2|8475.3|8474.4|8470.5|8469.6|526
1580977500000|2020-02-06 08:25:00|8471|8470.1|8469.6|8468.7|8472.6|8471.7|8469.4|8468|536
1580977800000|2020-02-06 08:30:00|8469.4|8468.5|8466|8465.1|8470.7|8469.8|8465.6|8464.7|658
1580978100000|2020-02-06 08:35:00|8466.1|8465.2|8465.7|8464.8|8467.1|8466.2|8465.5|8464.6|603
1580978400000|2020-02-06 08:40:00|8465.6|8464.7|8467.3|8466.4|8467.7|8466.8|8464.9|8464|490
1580978700000|2020-02-06 08:45:00|8467.2|8466.3|8468.5|8467.6|8470.3|8469.4|8467.2|8466.3|427
1580979000000|2020-02-06 08:50:00|8468.4|8467.5|8467.9|8467|8469.8|8468.9|8467.4|8466.5|358
1580979300000|2020-02-06 08:55:00|8468|8467.1|8467.6|8466.7|8471.2|8470.3|8467.6|8466.7|626
1580979600000|2020-02-06 09:00:00|8467.7|8466.8|8468.6|8467.7|8471.4|8470.5|8467.5|8466.6|529
1580979900000|2020-02-06 09:05:00|8468.7|8467.8|8469.2|8468.3|8469.4|8468.5|8467.6|8466.7|373
1580980200000|2020-02-06 09:10:00|8469.1|8468.2|8467.5|8466.6|8470.3|8469.4|8466.8|8465.9|532
1580980500000|2020-02-06 09:15:00|8467.6|8466.7|8467.7|8466.8|8469.2|8468.3|8466.5|8465.6|590
1580980800000|2020-02-06 09:20:00|8467.8|8466.9|8471|8470.1|8471.2|8470.3|8466.5|8465.6|552
1580981100000|2020-02-06 09:25:00|8471.1|8470.2|8470.1|8469.2|8471.8|8470.9|8469.7|8468.8|593
1580981400000|2020-02-06 09:30:00|8470|8469.1|8470.5|8469.6|8471.1|8470.2|8468.6|8467.7|486
1580981700000|2020-02-06 09:35:00|8470.6|8469.7|8474.7|8473.8|8475.2|8474.3|8470.6|8469.7|325
1580982000000|2020-02-06 09:40:00|8474.5|8473.6|8479.7|8478.8|8480.2|8479.3|8473|8472.1|659
1580982300000|2020-02-06 09:45:00|8479.6|8478.7|8481|8480.1|8484|8482.3|8478.3|8477.4|620
1580982600000|2020-02-06 09:50:00|8480.9|8480|8481.1|8480.2|8481.9|8481|8480|8479.1|448
1580982900000|2020-02-06 09:55:00|8481.2|8480.3|8477.9|8477|8482.2|8481.3|8476.6|8475.7|628
1580983200000|2020-02-06 10:00:00|8477.8|8476.9|8479.8|8478.9|8480.2|8479.3|8474.7|8473.8|704
1580983500000|2020-02-06 10:05:00|8479.9|8479|8482.2|8481.3|8483|8482.1|8479.8|8478.9|521
1580983800000|2020-02-06 10:10:00|8482.3|8481.4|8481.3|8480.4|8483.3|8482.4|8481|8480.1|453
1580984100000|2020-02-06 10:15:00|8481.2|8480.3|8482|8481.1|8482.5|8481.6|8481.2|8480.3|399
1580984400000|2020-02-06 10:20:00|8482.2|8481.3|8482.4|8481.5|8485.3|8484.4|8482.2|8481.3|405
1580984700000|2020-02-06 10:25:00|8482.5|8481.6|8484.7|8483.8|8485.3|8484.4|8481.6|8480.7|429
1580985000000|2020-02-06 10:30:00|8484.8|8483.9|8483.9|8483|8485.2|8484.3|8482.4|8481.5|391
1580985300000|2020-02-06 10:35:00|8483.8|8482.9|8484.4|8483.5|8485.1|8484.2|8483.3|8482.4|399
1580985600000|2020-02-06 10:40:00|8484.3|8483.4|8482.5|8481.6|8485.5|8484.6|8482.5|8481.6|343
1580985900000|2020-02-06 10:45:00|8482.6|8481.7|8484|8483.1|8484|8483.1|8482.4|8481.5|292
1580986200000|2020-02-06 10:50:00|8484.1|8483.2|8488|8487.1|8488.6|8487.7|8483.9|8483|435
1580986500000|2020-02-06 10:55:00|8487.9|8487|8487.2|8486.3|8488.7|8487.8|8486.6|8485.7|455
1580986800000|2020-02-06 11:00:00|8487.1|8486.2|8487.7|8486.8|8492.2|8491.2|8486.5|8485.6|631
1580987100000|2020-02-06 11:05:00|8487.8|8486.9|8486|8485.1|8488.1|8487.2|8485.7|8484.8|487
1580987400000|2020-02-06 11:10:00|8485.9|8485|8485.7|8484.8|8488.1|8487.2|8485.5|8484.6|378
1580987700000|2020-02-06 11:15:00|8485.8|8484.9|8483.6|8482.7|8486|8485.1|8483|8482|510
1580988000000|2020-02-06 11:20:00|8483.7|8482.8|8481.8|8480.9|8483.9|8483|8481.6|8480.7|385
1580988300000|2020-02-06 11:25:00|8481.7|8480.8|8484.2|8483.3|8485.7|8484.8|8481.7|8480.8|479
1580988600000|2020-02-06 11:30:00|8484.4|8483.5|8489.6|8488.7|8490.2|8489.3|8484|8483.1|669
1580988900000|2020-02-06 11:35:00|8489.7|8488.8|8488.8|8487.9|8490.5|8489.6|8488.3|8487.4|408
1580989200000|2020-02-06 11:40:00|8488.7|8487.8|8489.3|8488.4|8489.8|8488.9|8486.4|8485.5|574
1580989500000|2020-02-06 11:45:00|8489.4|8488.5|8489.9|8489|8490.6|8489.7|8488.7|8487.8|354
1580989800000|2020-02-06 11:50:00|8490|8489.1|8486.3|8485.4|8490.3|8489.4|8485.6|8484.7|429
1580990100000|2020-02-06 11:55:00|8486.4|8485.5|8486.1|8485.2|8486.4|8485.5|8484.8|8483.9|364
1580990400000|2020-02-06 12:00:00|8486.2|8485.3|8488.7|8487.8|8488.8|8487.9|8485.7|8484.8|281
1580990700000|2020-02-06 12:05:00|8488.5|8487.6|8487.5|8486.6|8489.1|8488.2|8487.1|8486.2|330
1580991000000|2020-02-06 12:10:00|8487.6|8486.7|8487.8|8486.9|8489.3|8488.4|8487.2|8486.3|416
1580991300000|2020-02-06 12:15:00|8487.7|8486.8|8486.7|8485.8|8488.3|8487.4|8484.7|8483.8|354
1580991600000|2020-02-06 12:20:00|8486.6|8485.7|8485|8484.1|8486.7|8485.8|8484.8|8483.9|319
1580991900000|2020-02-06 12:25:00|8485.1|8484.2|8485.7|8484.8|8486.4|8485.5|8485|8484.1|269
1580992200000|2020-02-06 12:30:00|8485.8|8484.9|8478.6|8477.7|8486.2|8485.3|8478.5|8477.6|510
1580992500000|2020-02-06 12:35:00|8478.7|8477.8|8479.7|8478.8|8480.1|8479.2|8478.1|8477.2|318
1580992800000|2020-02-06 12:40:00|8479.8|8478.9|8479.1|8478.2|8480.5|8479.6|8478.3|8477.4|289
1580993100000|2020-02-06 12:45:00|8479.2|8478.3|8479|8478.1|8480.7|8479.8|8477.4|8476.5|356
1580993400000|2020-02-06 12:50:00|8478.9|8478|8480.4|8479.5|8480.8|8479.9|8478.1|8477.2|260
1580993700000|2020-02-06 12:55:00|8480.3|8479.4|8481.3|8480.4|8482|8481.1|8479|8478.1|443
1580994000000|2020-02-06 13:00:00|8481.2|8480.3|8479|8478.1|8482.2|8481.3|8478.1|8477.2|537
1580994300000|2020-02-06 13:05:00|8478.9|8478|8481.6|8480.7|8482.3|8481.4|8478.9|8478|462
1580994600000|2020-02-06 13:10:00|8481.7|8480.8|8484|8483.1|8485.1|8484.2|8481.2|8480.3|473
1580994900000|2020-02-06 13:15:00|8484.1|8483.2|8485.8|8484.9|8487.5|8486.6|8483.5|8482.6|477
1580995200000|2020-02-06 13:20:00|8485.7|8484.8|8491.1|8490.2|8492.5|8491|8485.1|8484.2|639
1580995500000|2020-02-06 13:25:00|8491.2|8490.3|8491.3|8489|8493|8491.7|8490.7|8489|507
1580995800000|2020-02-06 13:30:00|8491.2|8489.1|8494.4|8493.5|8495.1|8494.2|8490|8488.7|591
1580996100000|2020-02-06 13:35:00|8494.3|8493.4|8492.8|8491.9|8494.6|8493.7|8491|8490.1|504
1580996400000|2020-02-06 13:40:00|8492.7|8491.8|8492.5|8491.6|8495.4|8494.5|8492.3|8491.4|623
1580996700000|2020-02-06 13:45:00|8492.4|8491.5|8489.9|8489|8492.5|8491.6|8489|8488.1|545
1580997000000|2020-02-06 13:50:00|8490|8489.1|8488|8487.1|8491.2|8490.3|8486.8|8485.9|595
1580997300000|2020-02-06 13:55:00|8487.9|8487|8485.2|8484.3|8488.6|8487.7|8484.4|8483.5|630
1580997600000|2020-02-06 14:00:00|8485.3|8484.4|8483|8482.1|8487.1|8486.2|8482.7|8481.8|452
1580997900000|2020-02-06 14:05:00|8483.1|8482.2|8484|8483.1|8484.5|8483.6|8480.4|8479.5|610
1580998200000|2020-02-06 14:10:00|8484.1|8483.2|8482.4|8481.5|8484.5|8483.5|8482.1|8481.2|431
1580998500000|2020-02-06 14:15:00|8482.3|8481.4|8482.5|8481.6|8482.9|8482|8480.8|8479.9|387
1580998800000|2020-02-06 14:20:00|8482.4|8481.5|8483.9|8483|8484.1|8483.2|8480.2|8479.3|407
1580999100000|2020-02-06 14:25:00|8483.8|8482.9|8484.5|8483.6|8485.1|8484.2|8482.8|8481.9|391
1580999400000|2020-02-06 14:30:00|8484.6|8483.7|8483.2|8482.3|8485.2|8484.3|8481.6|8480.7|686
1580999700000|2020-02-06 14:35:00|8483.1|8482.2|8483.5|8482.6|8485.1|8484.2|8482.2|8481.3|594
1581000000000|2020-02-06 14:40:00|8483.6|8482.7|8482.7|8481.8|8484.4|8483.5|8480.8|8479.9|602
1581000300000|2020-02-06 14:45:00|8482.8|8481.9|8486|8485.1|8487.1|8486.2|8482.4|8481.5|514
1581000600000|2020-02-06 14:50:00|8485.9|8485|8486.3|8485.4|8487|8486.1|8484.6|8483.7|426
1581000900000|2020-02-06 14:55:00|8486.4|8485.5|8483.2|8482.3|8487.8|8486.9|8482.9|8481.5|730
1581001200000|2020-02-06 15:00:00|8483.4|8482.5|8483.7|8482.8|8485.3|8484.2|8482.1|8481.1|760
1581001500000|2020-02-06 15:05:00|8483.6|8482.7|8482.1|8481.2|8483.8|8482.9|8479.8|8478.9|502
1581001800000|2020-02-06 15:10:00|8482.2|8481.3|8478.6|8477.7|8482.4|8481.5|8478.6|8477.7|524
1581002100000|2020-02-06 15:15:00|8478.7|8477.8|8479.9|8479|8482.3|8481.4|8477.6|8476.7|715
1581002400000|2020-02-06 15:20:00|8480|8479.1|8480.2|8479.3|8481.5|8480.6|8479.8|8478.9|544
1581002700000|2020-02-06 15:25:00|8480.3|8479.4|8485.6|8484.7|8486.6|8485.7|8478.9|8478|731
1581003000000|2020-02-06 15:30:00|8485.5|8484.6|8475.5|8474.6|8486.3|8485.4|8475.5|8474.6|1035
1581003300000|2020-02-06 15:35:00|8475.4|8474.5|8478.6|8477.7|8480.2|8479|8475.1|8474.2|777
1581003600000|2020-02-06 15:40:00|8478.7|8477.8|8484.1|8483.2|8484.1|8483.2|8478.3|8477.4|593
1581003900000|2020-02-06 15:45:00|8484.3|8483.4|8484.6|8483.7|8487.5|8486.6|8482.4|8481.5|909
1581004200000|2020-02-06 15:50:00|8484.7|8483.8|8484.9|8484|8489.4|8488.5|8483|8482.1|944
1581004500000|2020-02-06 15:55:00|8485|8484.1|8490.9|8490|8491.9|8491|8483.8|8482.9|1170
1581004800000|2020-02-06 16:00:00|8490.8|8489.9|8488.3|8487.4|8492.8|8491.9|8487.9|8487|852
1581005100000|2020-02-06 16:05:00|8488.5|8487.6|8485.2|8484.3|8490.2|8489.3|8484.4|8483.5|666
1581005400000|2020-02-06 16:10:00|8485.1|8484.2|8487|8486.1|8488.3|8487.4|8484.4|8483.5|623
1581005700000|2020-02-06 16:15:00|8486.9|8486|8489.5|8488.6|8490.5|8489.6|8486.9|8486|584
1581006000000|2020-02-06 16:20:00|8489.4|8488.5|8490.5|8489.6|8494.1|8493.2|8489.1|8488.2|558
1581006300000|2020-02-06 16:25:00|8490.6|8489.7|8490.2|8489.3|8491.2|8490.3|8488.1|8487.2|549
1581006600000|2020-02-06 16:30:00|8490.1|8489.2|8487.9|8487|8490.4|8489.5|8487.5|8486.6|521
1581006900000|2020-02-06 16:35:00|8488|8487.1|8488|8487.1|8488.9|8488|8486.6|8485.2|465
1581007200000|2020-02-06 16:40:00|8488.1|8487.2|8489.1|8488.2|8489.8|8488.9|8488.1|8487.2|399
1581007500000|2020-02-06 16:45:00|8489.2|8488.3|8487|8486.1|8489.6|8488.7|8486.8|8485.9|359
1581007800000|2020-02-06 16:50:00|8487.1|8486.2|8487.8|8486.9|8489.1|8488.2|8486.2|8485.3|360
1581008100000|2020-02-06 16:55:00|8487.7|8486.8|8489.6|8488.7|8490.7|8489.8|8486.4|8485.5|499
1581008400000|2020-02-06 17:00:00|8489.7|8488.8|8488.2|8487.3|8489.7|8488.8|8487.3|8486.4|551
1581008700000|2020-02-06 17:05:00|8488.3|8487.4|8489.7|8488.8|8489.8|8488.9|8488|8487.1|285
1581009000000|2020-02-06 17:10:00|8489.6|8488.7|8489.9|8489|8490.8|8489.9|8488.9|8488|308
1581009300000|2020-02-06 17:15:00|8490|8489.1|8488.6|8487.7|8490.2|8489.3|8488.1|8487.2|379
1581009600000|2020-02-06 17:20:00|8488.5|8487.6|8489.8|8488.9|8490.8|8489.9|8488.1|8487.2|207
1581009900000|2020-02-06 17:25:00|8489.7|8488.8|8488.6|8487.7|8490.2|8489.3|8488|8487.1|320
1581010200000|2020-02-06 17:30:00|8488.5|8487.6|8490.5|8489.6|8490.6|8489.7|8488.1|8487.2|246
1581010500000|2020-02-06 17:35:00|8490.6|8489.7|8490.2|8489.3|8490.9|8490|8489.7|8488.8|245
1581010800000|2020-02-06 17:40:00|8490.1|8489.2|8489.9|8489|8490.4|8489.5|8489.1|8488.2|208
1581011100000|2020-02-06 17:45:00|8489.8|8488.9|8487.9|8487|8491.1|8490.2|8487.4|8486.5|311
1581011400000|2020-02-06 17:50:00|8488|8487.1|8487.2|8486.3|8488.5|8487.6|8487.1|8486.2|281
1581011700000|2020-02-06 17:55:00|8487.3|8486.4|8486|8485.1|8487.8|8486.9|8485.8|8484.9|478
1581012000000|2020-02-06 18:00:00|8486.1|8485.2|8485.7|8484.8|8486.7|8485.8|8485.4|8484.5|299
1581012300000|2020-02-06 18:05:00|8485.6|8484.7|8485.7|8484.8|8486.9|8486|8484.9|8484|208
1581012600000|2020-02-06 18:10:00|8485.8|8484.9|8485.6|8484.7|8486.3|8485.4|8485|8484.1|174
1581012900000|2020-02-06 18:15:00|8485.7|8484.8|8485.4|8484.5|8485.7|8484.8|8484.9|8484|195
1581013200000|2020-02-06 18:20:00|8485.5|8484.6|8486|8485.1|8486.2|8485.3|8485.3|8484.4|145
1581013500000|2020-02-06 18:25:00|8485.9|8485|8487.6|8486.7|8487.6|8486.7|8485.9|8485|215
1581013800000|2020-02-06 18:30:00|8487.5|8486.6|8488.7|8487.8|8488.8|8487.9|8486.9|8486|269
1581014100000|2020-02-06 18:35:00|8488.6|8487.7|8488.4|8487.5|8489.3|8488.4|8488.3|8487.4|181
1581014400000|2020-02-06 18:40:00|8488.3|8487.4|8488.9|8488|8490.1|8489.2|8488.1|8487.2|263
1581014700000|2020-02-06 18:45:00|8488.8|8487.9|8488.9|8488|8488.9|8488|8488|8487.1|151
1581015000000|2020-02-06 18:50:00|8488.8|8487.9|8488.7|8487.8|8489.9|8489|8488.1|8487.2|238
1581015300000|2020-02-06 18:55:00|8488.5|8487.6|8488.8|8487.9|8489.1|8488.2|8487.6|8486.7|202
1581015600000|2020-02-06 19:00:00|8488.9|8488|8488.9|8488|8489.4|8488.5|8486.6|8485.7|309
1581015900000|2020-02-06 19:05:00|8488.8|8487.9|8489.7|8488.8|8490|8489.1|8488.1|8487.2|232
1581016200000|2020-02-06 19:10:00|8489.8|8488.9|8490|8489.1|8490.3|8489.4|8489.1|8488.2|265
1581016500000|2020-02-06 19:15:00|8490.1|8489.2|8490.6|8489.7|8490.7|8489.8|8489.5|8488.6|204
1581016800000|2020-02-06 19:20:00|8490.5|8489.6|8490.8|8489.9|8491.5|8490.6|8490.5|8489.6|230
1581017100000|2020-02-06 19:25:00|8490.9|8490|8490.6|8489.7|8491.6|8490.7|8490.5|8489.6|222
1581017400000|2020-02-06 19:30:00|8490.7|8489.8|8490.6|8489.7|8490.8|8489.9|8490|8488.8|286
1581017700000|2020-02-06 19:35:00|8490.7|8489.8|8490.2|8489.3|8491.1|8490.2|8490|8489.1|253
1581018000000|2020-02-06 19:40:00|8490.1|8489.2|8491.3|8490.4|8491.5|8490.6|8490.1|8489.2|213
1581018300000|2020-02-06 19:45:00|8491.4|8490.5|8492.7|8491.8|8492.8|8491.9|8491.4|8490.5|213
1581018600000|2020-02-06 19:50:00|8492.6|8491.7|8493.4|8492.5|8493.9|8493|8492.2|8491.3|176
1581018900000|2020-02-06 19:55:00|8493.5|8492.6|8494.4|8493.5|8494.7|8493.8|8492.9|8492|279
1581019200000|2020-02-06 20:00:00|8494.5|8493.6|8494.5|8493.6|8495.7|8494.8|8493.6|8492.7|363
1581019500000|2020-02-06 20:05:00|8494.6|8493.7|8493.2|8492.3|8494.9|8494|8492.9|8491.8|263
1581019800000|2020-02-06 20:10:00|8493.1|8492.2|8492.8|8491.9|8493.7|8492.8|8492.1|8491.2|281
1581020100000|2020-02-06 20:15:00|8492.7|8491.8|8493.2|8492.3|8493.8|8492.5|8492.5|8491.2|203
1581020400000|2020-02-06 20:20:00|8493.1|8492.2|8494.1|8493.2|8494.2|8493.3|8492.9|8492|193
1581020700000|2020-02-06 20:25:00|8494|8493.1|8492.5|8491.6|8494|8493.1|8492.5|8491.6|203
1581021000000|2020-02-06 20:30:00|8492.3|8491.4|8493.6|8492.7|8493.6|8492.7|8491.7|8490.8|297
1581021300000|2020-02-06 20:35:00|8493.7|8492.8|8492.8|8491.9|8493.7|8492.8|8492.8|8491.9|218
1581021600000|2020-02-06 20:40:00|8492.9|8492|8491.9|8491|8493.4|8492.5|8491.9|8491|294
1581021900000|2020-02-06 20:45:00|8492|8491.1|8494.1|8493.2|8494.7|8493.8|8492|8491.1|247
1581022200000|2020-02-06 20:50:00|8494|8493.1|8494|8493.1|8494.7|8493.8|8493.4|8492.5|250
1581022500000|2020-02-06 20:55:00|8494.1|8493.2|8494.4|8493.5|8494.5|8493.6|8492.7|8491.8|301
1581022800000|2020-02-06 21:00:00|8494.3|8493.4|8495.1|8494.2|8495.6|8494.7|8494.2|8493.3|190
1581023100000|2020-02-06 21:05:00|8495|8494.1|8496.7|8495.8|8496.8|8495.9|8494.9|8494|178
1581023400000|2020-02-06 21:10:00|8496.8|8495.9|8497.2|8496.3|8497.9|8497|8496.5|8495.6|172
1581023700000|2020-02-06 21:15:00|8497|8496.1|8496.9|8496|8497.2|8496.3|8496.5|8495.6|122
1581024000000|2020-02-06 21:20:00|8496.8|8495.9|8496.6|8495.7|8497.4|8496.4|8496.6|8495.3|119
1581024300000|2020-02-06 21:25:00|8496.7|8495.8|8497|8496.1|8497.7|8496.3|8496.4|8495.5|98
1581024600000|2020-02-06 21:30:00|8497.1|8496.2|8496|8495.1|8497.6|8496.2|8496|8494.8|191
1581024900000|2020-02-06 21:35:00|8496.1|8495.2|8494.8|8493.9|8496.6|8495.2|8494.1|8492.7|174
1581025200000|2020-02-06 21:40:00|8494.7|8493.8|8494.3|8493.4|8495.3|8494|8494|8492.6|123
1581025500000|2020-02-06 21:45:00|8494.2|8493.3|8495|8493|8495.5|8493.9|8494.2|8492.8|120
1581025800000|2020-02-06 21:50:00|8495.1|8493.1|8494.7|8492.7|8495.1|8493.6|8494.1|8492.1|131
1581026100000|2020-02-06 21:55:00|8494.6|8492.6|8497.6|8489.8|8498.2|8493.1|8494.2|8485.5|350
1581026400000|2020-02-06 22:00:00|8498.6|8488.7|8498.1|8489.8|8498.7|8493.1|8495.3|8486.6|65
1581026700000|2020-02-06 22:05:00|8499.8|8489|8497.9|8486.3|8500|8490|8496.8|8486.2|410
1581027000000|2020-02-06 22:10:00|8497.7|8486.4|8495.4|8489.3|8498.6|8489.6|8495.2|8485.4|694
1581027300000|2020-02-06 22:15:00|8495.1|8489.4|8496.9|8492.7|8498.8|8492.8|8494.8|8489.2|581
1581027600000|2020-02-06 22:20:00|8496.5|8492.6|8496.5|8493.5|8497.5|8493.6|8495.9|8492.4|336
1581027900000|2020-02-06 22:25:00|8496.6|8493.6|8496|8492.6|8497|8493.8|8495.8|8492.5|332
1581028200000|2020-02-06 22:30:00|8496.1|8492.7|8495.6|8492.5|8496.6|8492.8|8495|8489.2|459
1581028500000|2020-02-06 22:35:00|8495.5|8492.4|8495.6|8492.8|8496.5|8492.8|8495|8492.2|299
1581028800000|2020-02-06 22:40:00|8496.1|8492.7|8494.8|8489.9|8496.1|8492.7|8494.1|8487.3|321
1581029100000|2020-02-06 22:45:00|8494.5|8490.3|8495.9|8490.9|8496.6|8491.9|8493.5|8489|681
1581029400000|2020-02-06 22:50:00|8496|8491.3|8496.3|8493.3|8496.6|8493.5|8495.4|8490.2|388
1581029700000|2020-02-06 22:55:00|8496.2|8493.4|8495|8492.2|8496.5|8493.4|8494.4|8491|311
1581030000000|2020-02-06 23:00:00|8495.1|8492|8494.7|8492.7|8495.5|8493.3|8494|8491.9|332
1581030300000|2020-02-06 23:05:00|8494.6|8492.6|8494.6|8492.6|8494.8|8492.8|8494.4|8492.4|74
1581030600000|2020-02-06 23:10:00|8495|8492.4|8494.1|8492.1|8495|8492.7|8493|8491.7|119
1581030900000|2020-02-06 23:15:00|8494.8|8492.3|8494.4|8492.4|8494.8|8492.5|8494|8492|139
1581031200000|2020-02-06 23:20:00|8494.5|8492.5|8494.3|8492.3|8494.6|8492.6|8494|8492|113
1581031500000|2020-02-06 23:25:00|8494.4|8492.4|8493.6|8491.6|8494.6|8492.6|8493.2|8491.6|151
1581031800000|2020-02-06 23:30:00|8493.7|8491.7|8495.3|8493.3|8495.5|8493.5|8493.4|8491.4|205
1581032100000|2020-02-06 23:35:00|8495.4|8493.4|8494.5|8492.5|8495.4|8493.4|8494.1|8492.1|86
1581032400000|2020-02-06 23:40:00|8494.6|8492.6|8494.8|8492.8|8495.3|8493.3|8494.2|8492.2|144
1581032700000|2020-02-06 23:45:00|8494.7|8492.7|8495.2|8493.2|8495.3|8493.6|8494.1|8492.1|100
1581033000000|2020-02-06 23:50:00|8495.1|8493.1|8494.1|8492.1|8495.6|8494|8493.9|8492|118
1581033300000|2020-02-06 23:55:00|8494.2|8492.2|8493.3|8491.3|8494.2|8492.6|8493.2|8491.2|175
1581033600000|2020-02-07 00:00:00|8493.1|8491.1|8492.5|8490.5|8494.4|8492.4|8492.2|8490.2|196
1581033900000|2020-02-07 00:05:00|8492.6|8490.6|8492.6|8490.6|8492.8|8490.8|8492.4|8490.4|50
1581034200000|2020-02-07 00:10:00|8492.5|8490.5|8493|8491|8493.1|8491.6|8492.3|8490.5|72
1581034500000|2020-02-07 00:15:00|8492.9|8490.9|8492.7|8490.7|8493.6|8491.8|8492.6|8490.6|94
1581034800000|2020-02-07 00:20:00|8492.6|8490.6|8492.4|8490.4|8492.7|8490.7|8492.2|8490.2|75
1581035100000|2020-02-07 00:25:00|8492.5|8490.5|8492.3|8490.3|8493.2|8491.2|8492.1|8490.2|113
1581035400000|2020-02-07 00:30:00|8492.2|8490.2|8492.8|8490.8|8493.3|8491.3|8492.2|8490.2|79
1581035700000|2020-02-07 00:35:00|8492.7|8490.7|8493.3|8491.3|8493.4|8491.4|8491.8|8490.5|121
1581036000000|2020-02-07 00:40:00|8493.2|8491.2|8493.7|8491.7|8494.1|8492.3|8493.1|8491.2|145
1581036300000|2020-02-07 00:45:00|8493.8|8491.8|8494.4|8492.4|8494.6|8492.9|8493.7|8491.7|158
1581036600000|2020-02-07 00:50:00|8494.3|8492.3|8493.1|8491.1|8494.3|8492.6|8492.4|8490.5|145
1581036900000|2020-02-07 00:55:00|8493|8491|8490.1|8488.1|8493.2|8491.2|8489.9|8487.9|237
1581037200000|2020-02-07 01:00:00|8490|8488|8490.5|8488.5|8490.9|8489.2|8488.9|8487.4|188
1581037500000|2020-02-07 01:05:00|8490.4|8488.4|8490.4|8488.4|8491|8489.5|8489.3|8487.9|207
1581037800000|2020-02-07 01:10:00|8490.3|8488.3|8490.9|8488.9|8491|8489.6|8489.9|8488.3|183
1581038100000|2020-02-07 01:15:00|8490.8|8488.8|8491.4|8489.4|8491.5|8490|8490.4|8488.7|185
1581038400000|2020-02-07 01:20:00|8491.5|8489.5|8492.6|8490.6|8493.3|8491.8|8490.7|8489.3|428
1581038700000|2020-02-07 01:25:00|8492.5|8490.5|8491.2|8490.3|8492.8|8491.2|8490.8|8489.4|246
1581039000000|2020-02-07 01:30:00|8491.7|8489.7|8491.7|8489.7|8491.8|8490.2|8490.5|8489.2|206
1581039300000|2020-02-07 01:35:00|8491.3|8490.4|8490.7|8489.8|8491.6|8490.4|8490.5|8489.1|123
1581039600000|2020-02-07 01:40:00|8490.8|8489.9|8490.6|8488.6|8491.8|8490.3|8489.8|8488.4|307
1581039900000|2020-02-07 01:45:00|8490.5|8488.5|8489.5|8487.5|8490.9|8489.5|8489|8487.4|203
1581040200000|2020-02-07 01:50:00|8489.6|8487.6|8490.3|8489.4|8491.1|8489.5|8489.5|8487.5|176
1581040500000|2020-02-07 01:55:00|8490.2|8489.3|8490.1|8489.2|8491.2|8489.7|8489.9|8488.5|216
1581040800000|2020-02-07 02:00:00|8490|8489.1|8489.5|8488.6|8491.3|8489.8|8489.4|8488|240
1581041100000|2020-02-07 02:05:00|8489.6|8488.7|8490.4|8488.4|8490.5|8489|8489|8487.5|165
1581041400000|2020-02-07 02:10:00|8490.3|8488.3|8490.8|8488.8|8491.5|8490.1|8489.9|8488.3|177
1581041700000|2020-02-07 02:15:00|8490.7|8488.7|8490.2|8489.3|8490.7|8489.4|8489|8487.5|196
1581042000000|2020-02-07 02:20:00|8490.3|8489.4|8489.8|8488.9|8490.7|8489.5|8489.7|8488.4|192
1581042300000|2020-02-07 02:25:00|8490|8489.1|8490.2|8488.2|8491|8489.6|8489|8487.7|279
1581042600000|2020-02-07 02:30:00|8489.8|8488.9|8488.7|8487.8|8490|8488.9|8488.5|8487.3|215
1581042900000|2020-02-07 02:35:00|8489.2|8487.2|8488|8487.1|8489.2|8487.6|8487.4|8486|255
1581043200000|2020-02-07 02:40:00|8487.9|8487|8488.3|8486.3|8488.9|8487.4|8487.5|8486.1|185
1581043500000|2020-02-07 02:45:00|8487.7|8486.8|8487.4|8485.4|8488.7|8487.4|8486.3|8485|244
1581043800000|2020-02-07 02:50:00|8487.5|8485.5|8488.2|8486.2|8488.8|8487.3|8486.4|8485.1|252
1581044100000|2020-02-07 02:55:00|8487.7|8486.8|8488.1|8487.2|8488.6|8487.2|8486.8|8485.3|422
1581044400000|2020-02-07 03:00:00|8488.6|8486.6|8487.5|8485.5|8488.6|8487.1|8486.1|8484.6|187
1581044700000|2020-02-07 03:05:00|8487.1|8486.2|8486.2|8485.3|8487.6|8486.2|8486.1|8484.6|189
1581045000000|2020-02-07 03:10:00|8486.8|8484.8|8486.2|8485.3|8487.2|8485.9|8485.7|8484.2|185
1581045300000|2020-02-07 03:15:00|8486.8|8484.8|8486.1|8485.2|8486.8|8485.3|8485.7|8484.3|118
1581045600000|2020-02-07 03:20:00|8486.2|8485.3|8486.8|8485.9|8487.8|8486.4|8486.2|8484.9|159
1581045900000|2020-02-07 03:25:00|8486.7|8485.8|8488|8486|8488.1|8486.6|8486.6|8485|121
1581046200000|2020-02-07 03:30:00|8487.9|8485.9|8488.1|8486.1|8488.8|8487.2|8487|8485.6|287
1581046500000|2020-02-07 03:35:00|8488.2|8486.2|8487.2|8486.3|8488.3|8486.9|8487.2|8485.8|125
1581046800000|2020-02-07 03:40:00|8487.1|8486.2|8486.5|8485.6|8487.5|8486.3|8486.1|8484.8|190
1581047100000|2020-02-07 03:45:00|8486.6|8485.7|8486.9|8484.9|8487.2|8485.8|8486.3|8484.8|137
1581047400000|2020-02-07 03:50:00|8486.3|8485.4|8486.4|8484.4|8486.4|8485.5|8485.5|8484.3|94
1581047700000|2020-02-07 03:55:00|8486.1|8485.2|8489.5|8488.6|8490.2|8488.7|8486|8484.5|291
1581048000000|2020-02-07 04:00:00|8489.4|8488.5|8489.3|8487.3|8490.1|8488.7|8488|8486.6|278
1581048300000|2020-02-07 04:05:00|8489.5|8487.5|8489.5|8487.5|8490.3|8488.3|8488.7|8487.2|201
1581048600000|2020-02-07 04:10:00|8489.4|8487.4|8488.4|8487.5|8489.5|8488.1|8488.4|8487.1|102
1581048900000|2020-02-07 04:15:00|8488.5|8487.6|8489.3|8488.4|8490|8488.6|8487.6|8486.2|151
1581049200000|2020-02-07 04:20:00|8489.2|8488.3|8489.6|8487.6|8490|8488.6|8489.2|8487.5|115
1581049500000|2020-02-07 04:25:00|8489.7|8487.7|8489.1|8488.2|8489.7|8488.3|8488.6|8487.2|101
1581049800000|2020-02-07 04:30:00|8489.7|8487.7|8488.8|8487.9|8489.9|8488.9|8488.4|8487|189
1581050100000|2020-02-07 04:35:00|8488.9|8488|8489.1|8488.2|8489.9|8488.4|8488.5|8486.8|146
1581050400000|2020-02-07 04:40:00|8489|8488.1|8488.2|8487.3|8489.7|8488.2|8487.5|8486.2|113
1581050700000|2020-02-07 04:45:00|8488.3|8487.4|8487.8|8486.9|8489.4|8487.9|8487.7|8486.4|187
1581051000000|2020-02-07 04:50:00|8487.7|8486.8|8488.1|8486.1|8488.4|8487|8487|8485.5|175
1581051300000|2020-02-07 04:55:00|8488|8486|8488.1|8487.2|8488.7|8487.6|8487.2|8485.8|189
1581051600000|2020-02-07 05:00:00|8488.2|8487.3|8488.4|8486.4|8489.6|8488.4|8487.6|8486.4|241
1581051900000|2020-02-07 05:05:00|8488.5|8486.5|8488.2|8487.3|8488.9|8487.6|8487.7|8486.4|154
1581052200000|2020-02-07 05:10:00|8488.1|8487.2|8488.6|8487.7|8489.6|8488.1|8487.9|8486.5|241
1581052500000|2020-02-07 05:15:00|8488.7|8487.8|8487.8|8486.9|8489.2|8487.8|8487.5|8485.8|160
1581052800000|2020-02-07 05:20:00|8487.9|8487|8487.4|8486.5|8488.2|8487.3|8486.9|8485.6|165
1581053100000|2020-02-07 05:25:00|8487.5|8486.6|8486.1|8485.2|8487.7|8486.6|8485.7|8484.2|148
1581053400000|2020-02-07 05:30:00|8486|8485.1|8486.9|8486|8487.7|8486.5|8486|8484.6|211
1581053700000|2020-02-07 05:35:00|8487|8486.1|8486.7|8485.8|8487.5|8486.6|8486.5|8485.3|177
1581054000000|2020-02-07 05:40:00|8486.8|8485.9|8487.9|8487|8488.5|8487.3|8486.6|8485.7|155
1581054300000|2020-02-07 05:45:00|8487.8|8486.9|8487.2|8486.3|8488.2|8487|8487.2|8486.1|164
1581054600000|2020-02-07 05:50:00|8487.3|8486.4|8486.4|8485.5|8487.3|8486.4|8486.3|8485.4|162
1581054900000|2020-02-07 05:55:00|8486.5|8485.6|8486.1|8485.2|8486.7|8485.7|8485.9|8484.7|138
1581055200000|2020-02-07 06:00:00|8486.2|8485.3|8485.8|8484.9|8487.9|8486.5|8485.8|8484.9|232
1581055500000|2020-02-07 06:05:00|8485.7|8484.8|8486.3|8484.3|8487.2|8485.8|8485.2|8484.3|268
1581055800000|2020-02-07 06:10:00|8485.7|8484.8|8484.9|8484|8485.8|8484.9|8484.8|8483.5|171
1581056100000|2020-02-07 06:15:00|8485|8484.1|8484.7|8483.8|8485.1|8484.2|8484.5|8483.6|138
1581056400000|2020-02-07 06:20:00|8484.6|8483.7|8485.8|8484.9|8486.8|8485.4|8484.6|8483.5|210
1581056700000|2020-02-07 06:25:00|8485.9|8485|8483.8|8482.9|8486.7|8485.4|8483.5|8482.4|350
1581057000000|2020-02-07 06:30:00|8483.7|8482.8|8484.7|8483.8|8486.5|8485.2|8483.6|8482.2|372
1581057300000|2020-02-07 06:35:00|8484.6|8483.7|8482.4|8481.5|8484.9|8483.8|8482|8480.4|276
1581057600000|2020-02-07 06:40:00|8482.9|8480.9|8483|8482.1|8483.8|8482.3|8482.2|8480.8|302
1581057900000|2020-02-07 06:45:00|8483.1|8482.2|8482.2|8481.3|8483.8|8482.3|8481.9|8480.7|226
1581058200000|2020-02-07 06:50:00|8482.3|8481.4|8481.8|8480.9|8483.2|8481.8|8481.8|8480.4|162
1581058500000|2020-02-07 06:55:00|8481.9|8481|8482.6|8480.6|8483.5|8482.2|8481.7|8480.3|219
1581058800000|2020-02-07 07:00:00|8482.7|8480.7|8480.9|8480|8483.5|8482.1|8480.5|8479.3|579
1581059100000|2020-02-07 07:05:00|8481|8480.1|8478.1|8477.2|8481.2|8480.1|8478|8476.6|517
1581059400000|2020-02-07 07:10:00|8478.2|8477.3|8481.8|8479.8|8481.9|8480.3|8475.4|8474.5|715
1581059700000|2020-02-07 07:15:00|8481.7|8479.7|8480.7|8479.8|8482|8480.6|8479.3|8477.9|391
1581060000000|2020-02-07 07:20:00|8480.6|8479.7|8481.5|8480.6|8482.7|8481.8|8479.9|8479|543
1581060300000|2020-02-07 07:25:00|8481.4|8480.5|8482.3|8481.4|8483.4|8482.5|8480.4|8479.1|700
1581060600000|2020-02-07 07:30:00|8482.2|8481.3|8481.1|8480.2|8482.9|8482|8480.1|8478.6|631
1581060900000|2020-02-07 07:35:00|8481|8480.1|8481.4|8480.5|8483|8482.1|8480.6|8479.7|486
1581061200000|2020-02-07 07:40:00|8481.3|8480.4|8480.3|8478.3|8483.3|8482.4|8479.1|8478.2|682
1581061500000|2020-02-07 07:45:00|8480.1|8478.1|8478.9|8478|8481|8479.4|8477.4|8476.5|641
1581061800000|2020-02-07 07:50:00|8479|8478.1|8477.6|8476.7|8480.8|8479.9|8477|8476.1|581
1581062100000|2020-02-07 07:55:00|8477.5|8476.6|8479.8|8478.9|8482.1|8481.2|8477.5|8476.6|747
1581062400000|2020-02-07 08:00:00|8479.7|8478.8|8478.7|8477.8|8482.6|8481.7|8477.9|8477|875
1581062700000|2020-02-07 08:05:00|8478.8|8477.9|8478.6|8477.7|8480.9|8480|8475.2|8474.3|821
1581063000000|2020-02-07 08:10:00|8478.7|8477.8|8482.9|8482|8483.5|8482.6|8477.3|8476.4|752
1581063300000|2020-02-07 08:15:00|8483|8482.1|8482.6|8481.7|8484.1|8483.2|8480.1|8479.1|562
1581063600000|2020-02-07 08:20:00|8482.4|8481.5|8483.3|8482.4|8484.7|8483.6|8481.9|8481|617
1581063900000|2020-02-07 08:25:00|8483.2|8482.3|8483.3|8482.4|8483.5|8482.6|8480.1|8479.2|529
1581064200000|2020-02-07 08:30:00|8483.4|8482.5|8485.2|8484.3|8487.5|8486.3|8483|8481.5|559
1581064500000|2020-02-07 08:35:00|8485.3|8484.4|8484.1|8483.2|8486.9|8486|8483.3|8482.4|743
1581064800000|2020-02-07 08:40:00|8483.9|8483|8483.7|8482.8|8484.7|8483.8|8482.5|8481.6|452
1581065100000|2020-02-07 08:45:00|8483.6|8482.7|8484.9|8484|8487.2|8486.3|8483.2|8482.3|489
1581065400000|2020-02-07 08:50:00|8484.7|8483.8|8482|8481.1|8485.2|8483.8|8480.6|8479.7|454
1581065700000|2020-02-07 08:55:00|8481.9|8481|8479.1|8477.1|8483.2|8482.3|8477.5|8476.1|549
1581066000000|2020-02-07 09:00:00|8479|8477|8480.5|8479.6|8481.1|8480.2|8478.7|8476.8|662
1581066300000|2020-02-07 09:05:00|8480.4|8479.5|8479.3|8478.4|8482|8481.1|8479|8478.1|350
1581066600000|2020-02-07 09:10:00|8479.4|8478.5|8478.3|8477.4|8480.4|8479.5|8478.2|8477.2|494
1581066900000|2020-02-07 09:15:00|8478.2|8477.3|8479.1|8478.2|8480.3|8479.4|8477.1|8476.2|370
1581067200000|2020-02-07 09:20:00|8479.2|8478.3|8476.9|8476|8479.6|8478.7|8476.3|8475.4|335
1581067500000|2020-02-07 09:25:00|8477|8476.1|8475.4|8474.5|8477.4|8476.5|8474.4|8473.5|580
1581067800000|2020-02-07 09:30:00|8475.6|8474.7|8475.5|8474.6|8477.2|8476.3|8474.6|8473.7|527
1581068100000|2020-02-07 09:35:00|8475.6|8474.7|8477|8476.1|8477.9|8477|8474.4|8473.5|481
1581068400000|2020-02-07 09:40:00|8476.9|8476|8476.9|8476|8478|8477.1|8476.3|8475.4|467
1581068700000|2020-02-07 09:45:00|8477|8476.1|8474.9|8474|8477.8|8476.9|8474.7|8473.8|434
1581069000000|2020-02-07 09:50:00|8475|8474.1|8472.9|8472|8476|8475.1|8470.7|8469.8|477
1581069300000|2020-02-07 09:55:00|8473|8472.1|8473|8472.1|8475.7|8474.8|8472.5|8471.6|474
1581069600000|2020-02-07 10:00:00|8473.1|8472.2|8475|8474.1|8476|8475.1|8473.1|8472.2|378
1581069900000|2020-02-07 10:05:00|8475.1|8474.2|8472.8|8471.9|8475.5|8474.6|8472.3|8471.4|432
1581070200000|2020-02-07 10:10:00|8472.9|8472|8466.4|8465.5|8473|8472.1|8466.2|8464.9|827
1581070500000|2020-02-07 10:15:00|8466.5|8465.6|8464.9|8464|8469.3|8468.4|8464.8|8463.9|621
1581070800000|2020-02-07 10:20:00|8464.8|8463.9|8467.2|8466.3|8469.2|8467.9|8462.1|8461.2|748
1581071100000|2020-02-07 10:25:00|8467.1|8466.2|8467|8466.1|8470.3|8469.4|8466|8465.1|761
1581071400000|2020-02-07 10:30:00|8467.1|8466.2|8466.8|8465.9|8468.3|8467.2|8464.8|8463.9|595
1581071700000|2020-02-07 10:35:00|8466.6|8465.7|8468.9|8468|8469.5|8468.6|8466.1|8465.2|512
1581072000000|2020-02-07 10:40:00|8468.8|8467.9|8472.9|8472|8473.2|8472.3|8467.8|8466.9|533
1581072300000|2020-02-07 10:45:00|8472.8|8471.9|8472.2|8471.3|8474.4|8473.5|8471.9|8471|392
1581072600000|2020-02-07 10:50:00|8472.3|8471.4|8471.3|8470.4|8473.8|8472.9|8471.3|8470.4|351
1581072900000|2020-02-07 10:55:00|8471.4|8470.5|8472.7|8471.8|8472.7|8471.8|8469.4|8468.5|357
1581073200000|2020-02-07 11:00:00|8472.6|8471.7|8470.5|8469.6|8474|8473.1|8469.7|8468.8|440
1581073500000|2020-02-07 11:05:00|8470.6|8469.7|8473.2|8472.3|8474.8|8473.9|8470.5|8469.6|319
1581073800000|2020-02-07 11:10:00|8473.3|8472.4|8471.9|8471|8474.5|8473.6|8470.9|8470|343
1581074100000|2020-02-07 11:15:00|8471.8|8470.9|8471.2|8470.3|8472|8471.1|8468.8|8467.9|495
1581074400000|2020-02-07 11:20:00|8471.1|8470.2|8471.6|8470.7|8473.7|8472.8|8470.8|8469.9|478
1581074700000|2020-02-07 11:25:00|8471.5|8470.6|8471.2|8470.3|8472.6|8471.7|8470.5|8469.6|282
1581075000000|2020-02-07 11:30:00|8471.1|8470.2|8473.1|8472.2|8474.3|8473.4|8470.5|8469.6|334
1581075300000|2020-02-07 11:35:00|8473.2|8472.3|8471.8|8470.9|8473.2|8472.3|8470.3|8469.4|334
1581075600000|2020-02-07 11:40:00|8471.7|8470.8|8472.7|8471.8|8472.7|8471.8|8471|8470.1|234
1581075900000|2020-02-07 11:45:00|8472.8|8471.9|8470|8469.1|8473.8|8472.9|8469.4|8468.5|408
1581076200000|2020-02-07 11:50:00|8470.1|8469.2|8470.3|8469.4|8471.4|8470.5|8469.5|8468.6|378
1581076500000|2020-02-07 11:55:00|8470.2|8469.3|8469.8|8468.9|8471.3|8470.4|8467.8|8466.9|435
1581076800000|2020-02-07 12:00:00|8469.9|8469|8469.9|8469|8470.4|8469.5|8468.1|8467.2|377
1581077100000|2020-02-07 12:05:00|8469.8|8468.9|8469.3|8468.4|8470.6|8469.7|8467.9|8467|426
1581077400000|2020-02-07 12:10:00|8469.4|8468.5|8471.2|8470.3|8471.5|8470.6|8467.9|8467|404
1581077700000|2020-02-07 12:15:00|8471.3|8470.4|8469.8|8468.9|8471.7|8470.8|8469.3|8468.4|372
1581078000000|2020-02-07 12:20:00|8469.7|8468.8|8470.5|8469.6|8470.8|8469.9|8469.1|8468.2|295
1581078300000|2020-02-07 12:25:00|8470.4|8469.5|8471.4|8470.5|8471.4|8470.5|8469.7|8468.8|257
1581078600000|2020-02-07 12:30:00|8471.3|8470.4|8472|8471.1|8472.9|8472|8470.4|8469.5|346
1581078900000|2020-02-07 12:35:00|8472.1|8471.2|8470|8469.1|8472.1|8471.2|8470|8469.1|282
1581079200000|2020-02-07 12:40:00|8470.1|8469.2|8470.3|8469.4|8471.8|8470.9|8468.5|8467.6|376
1581079500000|2020-02-07 12:45:00|8470.2|8469.3|8469.9|8469|8470.8|8469.9|8467.8|8466.9|410
1581079800000|2020-02-07 12:50:00|8470|8469.1|8469.6|8468.7|8470.7|8469.8|8468.9|8468|332
1581080100000|2020-02-07 12:55:00|8469.5|8468.6|8469.4|8468.5|8471.7|8470.8|8469.4|8468.5|406
1581080400000|2020-02-07 13:00:00|8469.5|8468.6|8473.2|8472.3|8473.8|8472.4|8469.5|8468.6|572
1581080700000|2020-02-07 13:05:00|8473.1|8472.2|8471.5|8470.6|8473.6|8472.2|8470|8468.5|620
1581081000000|2020-02-07 13:10:00|8471.7|8470.8|8472.5|8471.6|8472.6|8471.7|8469.9|8469|362
1581081300000|2020-02-07 13:15:00|8472.8|8471.9|8471.2|8470.3|8473.1|8472.2|8470.7|8469.8|528
1581081600000|2020-02-07 13:20:00|8471.3|8470.4|8473.8|8472.9|8475.9|8475|8470.5|8469.6|683
1581081900000|2020-02-07 13:25:00|8473.9|8473|8479.6|8468.1|8479.7|8473.5|8470.6|8468.1|813
1581082200000|2020-02-07 13:30:00|8479.4|8468.2|8471.6|8469.6|8480.6|8472.2|8470|8465.4|1529
1581082500000|2020-02-07 13:35:00|8471.7|8469.7|8473|8472.1|8474.6|8473.7|8470.8|8469.4|917
1581082800000|2020-02-07 13:40:00|8473.1|8472.2|8473.4|8472.5|8474.3|8473.4|8471.5|8470.6|746
1581083100000|2020-02-07 13:45:00|8473.5|8472.6|8473.7|8472.8|8476|8475.1|8472.7|8471.8|861
1581083400000|2020-02-07 13:50:00|8473.6|8472.7|8471.2|8470.3|8473.9|8473|8470.5|8469.6|587
1581083700000|2020-02-07 13:55:00|8471.3|8470.4|8473.1|8472.2|8474.5|8473.6|8470.2|8469.3|646
1581084000000|2020-02-07 14:00:00|8473.2|8472.3|8472.2|8471.3|8475.5|8474.6|8470.7|8469.8|553
1581084300000|2020-02-07 14:05:00|8472.1|8471.2|8474.1|8473.2|8474.2|8473.3|8470.8|8469.9|678
1581084600000|2020-02-07 14:10:00|8474.2|8473.3|8473.8|8472.9|8475.5|8474.6|8471.4|8470.5|611
1581084900000|2020-02-07 14:15:00|8473.7|8472.8|8470.1|8469.2|8475.2|8474.3|8470.1|8468.8|633
1581085200000|2020-02-07 14:20:00|8470|8469.1|8468.7|8467.8|8470.7|8469.8|8468.4|8467.5|539
1581085500000|2020-02-07 14:25:00|8468.8|8467.9|8469.3|8468.4|8469.7|8468.8|8467.2|8466.3|617
1581085800000|2020-02-07 14:30:00|8469.2|8468.3|8471.2|8470.3|8472.3|8471.4|8468.8|8467.9|1015
1581086100000|2020-02-07 14:35:00|8471.1|8470.2|8468.9|8468|8472.3|8471.4|8467.1|8466.2|799
1581086400000|2020-02-07 14:40:00|8469|8468.1|8471.2|8470.3|8471.4|8470.5|8468.8|8467.9|745
1581086700000|2020-02-07 14:45:00|8471.3|8470.4|8470|8469.1|8472.2|8471.3|8468.2|8466.5|900
1581087000000|2020-02-07 14:50:00|8470.1|8469.2|8470.3|8469.4|8471.8|8470.9|8469.7|8468.8|518
1581087300000|2020-02-07 14:55:00|8470.4|8469.5|8471.3|8470.4|8473.5|8472.6|8470.2|8469.3|633
1581087600000|2020-02-07 15:00:00|8471.4|8470.5|8473|8472.1|8473.4|8472.5|8469.3|8468.4|919
1581087900000|2020-02-07 15:05:00|8472.9|8472|8474|8473.1|8474.3|8473.4|8470.8|8469.9|698
1581088200000|2020-02-07 15:10:00|8473.9|8473|8472.6|8471.7|8473.9|8473|8471.5|8470.6|575
1581088500000|2020-02-07 15:15:00|8472.7|8471.8|8472.4|8471.5|8473.5|8472.6|8471.1|8470.2|511
1581088800000|2020-02-07 15:20:00|8472.5|8471.6|8468.9|8468|8472.6|8471.7|8468.1|8467.2|473
1581089100000|2020-02-07 15:25:00|8469|8468.1|8471.3|8470.4|8471.3|8470.4|8467.8|8466.9|626
1581089400000|2020-02-07 15:30:00|8471.2|8470.3|8470.8|8469.9|8471.6|8470.6|8469.8|8468.9|608
1581089700000|2020-02-07 15:35:00|8470.7|8469.8|8472.2|8471.3|8473|8472.1|8469.1|8468.2|530
1581090000000|2020-02-07 15:40:00|8472.1|8471.2|8472|8471.1|8475.4|8474.2|8470.5|8469.4|1459
1581090300000|2020-02-07 15:45:00|8472.1|8471.2|8474.9|8474|8476.2|8475.3|8471.2|8470.3|791
1581090600000|2020-02-07 15:50:00|8474.8|8473.9|8471.1|8470.2|8474.8|8473.9|8470.1|8469.2|909
1581090900000|2020-02-07 15:55:00|8471.2|8470.3|8473.3|8472.4|8473.8|8472.9|8470.8|8469.9|842
1581091200000|2020-02-07 16:00:00|8473.4|8472.5|8475.4|8474.5|8477.3|8476.4|8473.1|8472.2|749
1581091500000|2020-02-07 16:05:00|8475.5|8474.6|8476.1|8475.2|8477.9|8477|8475.4|8474.5|547
1581091800000|2020-02-07 16:10:00|8476.2|8475.3|8474|8473.1|8478|8477.1|8473.9|8473|546
1581092100000|2020-02-07 16:15:00|8474.1|8473.2|8475.7|8474.8|8476.6|8475.7|8472.8|8471.9|513
1581092400000|2020-02-07 16:20:00|8475.6|8474.7|8477.8|8476.9|8479.9|8478.9|8474.7|8473.8|638
1581092700000|2020-02-07 16:25:00|8477.7|8476.8|8482.8|8481.9|8485.1|8484.2|8477.7|8476.8|1018
1581093000000|2020-02-07 16:30:00|8482.7|8481.8|8481.8|8480.9|8484.2|8483.3|8478.9|8478|878
1581093300000|2020-02-07 16:35:00|8481.7|8480.8|8486|8485.1|8486.4|8485.5|8481|8480.1|648
1581093600000|2020-02-07 16:40:00|8485.8|8484.9|8488.6|8487.7|8490.5|8489.6|8484.5|8483.6|596
1581093900000|2020-02-07 16:45:00|8488.7|8487.8|8487.8|8486.9|8490.9|8490|8487.5|8486.6|585
1581094200000|2020-02-07 16:50:00|8487.7|8486.8|8488.4|8487.5|8488.7|8487.8|8486|8485.1|479
1581094500000|2020-02-07 16:55:00|8488.3|8487.4|8484.5|8483.6|8489.2|8488.3|8484.1|8483.2|468
1581094800000|2020-02-07 17:00:00|8484.4|8483.5|8485.9|8485|8486.7|8485.8|8483.9|8483|390
1581095100000|2020-02-07 17:05:00|8486|8485.1|8489.8|8488.9|8490.4|8489.2|8484.1|8483.2|585
1581095400000|2020-02-07 17:10:00|8489.9|8489|8486.9|8486|8490.1|8489.2|8486.2|8485.3|379
1581095700000|2020-02-07 17:15:00|8486.8|8485.9|8488.8|8487.9|8489|8488.1|8486.2|8485.3|260
1581096000000|2020-02-07 17:20:00|8488.7|8487.8|8488.1|8487.2|8489.3|8488.4|8487.7|8486.8|319
1581096300000|2020-02-07 17:25:00|8488|8487.1|8487.5|8486.6|8488.6|8487.7|8486.2|8485.3|421
1581096600000|2020-02-07 17:30:00|8487.6|8486.7|8487.3|8486.4|8488.1|8487.2|8486.6|8485.7|251
1581096900000|2020-02-07 17:35:00|8487.4|8486.5|8486.3|8485.4|8487.9|8487|8486.1|8485.2|318
1581097200000|2020-02-07 17:40:00|8486.4|8485.5|8483.6|8482.7|8486.4|8485.5|8483.1|8482.2|427
1581097500000|2020-02-07 17:45:00|8483.5|8482.6|8485.1|8484.2|8485.5|8484.6|8483.3|8482.4|242
1581097800000|2020-02-07 17:50:00|8485|8484.1|8484.7|8483.8|8485.4|8484.5|8484|8483.1|287
1581098100000|2020-02-07 17:55:00|8484.6|8483.7|8482.6|8481.7|8484.9|8484|8482.3|8481.4|410
1581098400000|2020-02-07 18:00:00|8482.7|8481.8|8485|8484.1|8486|8485.1|8482.6|8481.7|415
1581098700000|2020-02-07 18:05:00|8485.1|8484.2|8488.6|8487.7|8488.6|8487.7|8484.9|8484|316
1581099000000|2020-02-07 18:10:00|8488.7|8487.8|8487.9|8487|8489.5|8488.6|8487.2|8486.3|340
1581099300000|2020-02-07 18:15:00|8488|8487.1|8489.3|8488.4|8490.7|8489.8|8487.8|8486.9|306
1581099600000|2020-02-07 18:20:00|8489.2|8488.3|8488.6|8487.7|8489.6|8488.7|8487.8|8486.9|209
1581099900000|2020-02-07 18:25:00|8488.7|8487.8|8487.2|8486.3|8489|8488.1|8486.4|8485.5|270
1581100200000|2020-02-07 18:30:00|8487.1|8486.2|8489|8488.1|8489.5|8488.3|8486.6|8485.7|253
1581100500000|2020-02-07 18:35:00|8488.9|8488|8487.9|8487|8490.2|8488.9|8487.7|8486.7|410
1581100800000|2020-02-07 18:40:00|8487.8|8486.9|8487.8|8486.9|8488.4|8487.5|8487.6|8486.7|179
1581101100000|2020-02-07 18:45:00|8487.9|8487|8487.2|8486.3|8488.3|8487.4|8486.9|8486|206
1581101400000|2020-02-07 18:50:00|8487.1|8486.2|8487.9|8487|8488.8|8487.9|8486.9|8486|183
1581101700000|2020-02-07 18:55:00|8488|8487.1|8488.3|8487.4|8488.3|8487.4|8487|8486.1|140
1581102000000|2020-02-07 19:00:00|8488.4|8487.5|8488.3|8487.4|8488.8|8487.9|8488|8487.1|203
1581102300000|2020-02-07 19:05:00|8488.2|8487.3|8489.4|8488.5|8489.7|8488.8|8487.7|8486.8|288
1581102600000|2020-02-07 19:10:00|8489.5|8488.6|8489.8|8488.9|8490.2|8489.3|8489.3|8488.4|149
1581102900000|2020-02-07 19:15:00|8489.9|8489|8490.1|8489.2|8490.7|8489.8|8489.5|8488.6|258
1581103200000|2020-02-07 19:20:00|8490.2|8489.3|8490.4|8489.5|8490.8|8489.9|8489.6|8488.7|165
1581103500000|2020-02-07 19:25:00|8490.5|8489.6|8491.6|8490.7|8491.8|8490.9|8490.5|8489.6|144
1581103800000|2020-02-07 19:30:00|8491.5|8490.6|8491.6|8490.7|8491.9|8491|8490.9|8490|158
1581104100000|2020-02-07 19:35:00|8491.5|8490.6|8491.1|8490.2|8492.1|8491.2|8491|8490.1|224
1581104400000|2020-02-07 19:40:00|8491.2|8490.3|8490.3|8489.4|8491.7|8490.8|8490.2|8489.3|250
1581104700000|2020-02-07 19:45:00|8490.2|8489.3|8491.2|8490.3|8491.9|8491|8490.1|8489.2|209
1581105000000|2020-02-07 19:50:00|8491.3|8490.4|8492.6|8491.7|8492.7|8491.8|8490.6|8489.7|212
1581105300000|2020-02-07 19:55:00|8492.7|8491.8|8494.2|8493.3|8494.4|8493.5|8492.3|8491.4|310
1581105600000|2020-02-07 20:00:00|8494.1|8493.2|8492.7|8491.8|8494.4|8493.5|8492.1|8491.2|239
1581105900000|2020-02-07 20:05:00|8492.6|8491.7|8493.8|8492.9|8493.8|8492.9|8491.9|8491|178
1581106200000|2020-02-07 20:10:00|8493.7|8492.8|8493.1|8492.2|8494.2|8493|8492.8|8491.9|137
1581106500000|2020-02-07 20:15:00|8493.2|8492.3|8492.7|8491.8|8493.6|8492.7|8492.2|8491.3|160
1581106800000|2020-02-07 20:20:00|8492.8|8491.9|8492.3|8491.4|8493|8492.1|8492.1|8490.8|160
1581107100000|2020-02-07 20:25:00|8492.4|8491.5|8492.2|8491.3|8492.6|8491.7|8492|8491.1|189
1581107400000|2020-02-07 20:30:00|8492.1|8491.2|8491.7|8490.8|8492.6|8491.7|8491.4|8490.5|234
1581107700000|2020-02-07 20:35:00|8491.8|8490.9|8492.3|8491.4|8493.4|8492.3|8491.4|8490.3|328
1581108000000|2020-02-07 20:40:00|8491.9|8491|8493.1|8492.2|8493.3|8492.4|8491.8|8490.9|184
1581108300000|2020-02-07 20:45:00|8493.3|8492.4|8493.9|8493|8494.5|8493.6|8493|8492.1|198
1581108600000|2020-02-07 20:50:00|8494|8493.1|8494.9|8494|8494.9|8494|8493.5|8492.6|162
1581108900000|2020-02-07 20:55:00|8494.8|8493.9|8497|8496.1|8498.3|8497.2|8494.8|8493.9|349
1581109200000|2020-02-07 21:00:00|8497.5|8495.5|8496.9|8496|8498.1|8496.6|8496.5|8494.9|243
1581109500000|2020-02-07 21:05:00|8496.8|8495.9|8495.8|8493.8|8497|8495.9|8495.3|8493.7|203
1581109800000|2020-02-07 21:10:00|8495.7|8493.7|8495.3|8494.4|8495.8|8494.5|8494.6|8493|145
1581110100000|2020-02-07 21:15:00|8495.4|8494.5|8495.1|8493.1|8496.3|8494.7|8493.6|8492.3|175
1581110400000|2020-02-07 21:20:00|8495.3|8493.3|8495.4|8494.5|8496.1|8494.6|8494.5|8493.1|106
1581110700000|2020-02-07 21:25:00|8496|8494|8495.8|8493.8|8496.4|8494.4|8495.7|8493.7|81
1581111000000|2020-02-07 21:30:00|8495.7|8493.7|8495.7|8493.7|8496.1|8494.5|8494.7|8493.2|170
1581111300000|2020-02-07 21:35:00|8495.8|8493.8|8496.4|8494.4|8496.9|8494.9|8495.7|8493.7|157
1581111600000|2020-02-07 21:40:00|8496.5|8494.5|8494.8|8492.8|8496.5|8494.5|8494.4|8492.4|238
1581111900000|2020-02-07 21:45:00|8494.6|8492.6|8495.4|8493.1|8497.7|8494|8494.5|8489.9|518
1581112200000|2020-02-07 21:50:00|8495.3|8492.8|8497.1|8491.3|8500.4|8493.8|8494|8488.7|1191
1581112500000|2020-02-07 21:55:00|8496.8|8490.4|8495.4|8492.3|8498.2|8494.5|8493.9|8489.6|428
1581282000000|2020-02-09 21:00:00|8499.7|8479.4|8499.8|8481.3|8503.3|8486.9|8498.1|8478.1|20
1581282300000|2020-02-09 21:05:00|8500.6|8479.7|8499.8|8481.3|8500.6|8481.3|8499.8|8479.3|15
1581282600000|2020-02-09 21:10:00|8498.9|8476.9|8499.8|8481.3|8500.8|8481.3|8498.9|8476.9|9
1581282900000|2020-02-09 21:15:00|8500|8478.9|8499.7|8481.2|8502.3|8481.2|8498.5|8476.5|10
1581283200000|2020-02-09 21:20:00|8499.5|8478.4|8499.7|8481|8499.7|8481.2|8499.5|8478.4|4
1581283500000|2020-02-09 21:25:00|8499.5|8479.6|8499.7|8481.2|8500|8481.2|8499|8477|8
1581283800000|2020-02-09 21:30:00|8499.6|8478.6|8499.7|8479.4|8501.1|8481.2|8499.1|8477.1|13
1581284100000|2020-02-09 21:35:00|8499.3|8478.2|8499.7|8479.4|8499.7|8479.4|8499.3|8478.2|10
1581284400000|2020-02-09 21:40:00|8499.9|8479|8499.7|8479.4|8500.5|8479.4|8499.5|8478.3|13
1581284700000|2020-02-09 21:45:00|8497.7|8476.4|8497.5|8475.5|8497.7|8476.6|8497.5|8475.5|4
1581285000000|2020-02-09 21:50:00|8497.6|8476.5|8497.8|8475.8|8501.5|8479.5|8497.5|8475.5|17
1581285300000|2020-02-09 21:55:00|8498|8476.6|8497.5|8475.5|8500.3|8478.3|8497.5|8475.5|11
1581285600000|2020-02-09 22:00:00|8497.7|8476.6|8495.8|8484.5|8500.5|8487.7|8491.9|8475.5|207
1581285900000|2020-02-09 22:05:00|8496.1|8484.3|8495.6|8485.1|8496.6|8487.6|8494.4|8482.4|146
1581286200000|2020-02-09 22:10:00|8496|8485.4|8493.4|8490.6|8497|8491.4|8492.3|8483.2|233
1581286500000|2020-02-09 22:15:00|8493.3|8491|8494.5|8490.7|8497.6|8493.3|8493.2|8486.1|349
1581286800000|2020-02-09 22:20:00|8494.1|8490.9|8495.4|8489.7|8495.9|8491.4|8492.8|8489.1|142
1581287100000|2020-02-09 22:25:00|8495.1|8489.9|8493.5|8485.1|8497.5|8489.9|8492.3|8481.7|173
1581287400000|2020-02-09 22:30:00|8493.6|8484.9|8494|8488|8496.1|8491.2|8491.1|8483.7|413
1581287700000|2020-02-09 22:35:00|8494.1|8488.3|8492|8489.1|8496.3|8490.2|8491.1|8485.5|305
1581288000000|2020-02-09 22:40:00|8492.1|8489.2|8492.3|8488.5|8494.3|8490.1|8491.7|8487.6|357
1581288300000|2020-02-09 22:45:00|8492.5|8488.6|8491.1|8487.9|8494.2|8489.5|8490.8|8485.5|298
1581288600000|2020-02-09 22:50:00|8491.2|8488|8489.8|8486.2|8497.4|8490.9|8489.2|8483.3|317
1581288900000|2020-02-09 22:55:00|8490|8486.1|8491.8|8487.9|8494.6|8487.9|8489.5|8482.5|560
1581289200000|2020-02-09 23:00:00|8490.9|8486.4|8493.6|8491.6|8495.7|8492.9|8490.9|8486.4|710
1581289500000|2020-02-09 23:05:00|8493.7|8491.7|8492.8|8490.8|8494|8492|8492.8|8490.8|601
1581289800000|2020-02-09 23:10:00|8492.9|8490.9|8493.3|8491.3|8493.4|8491.4|8492.6|8490.6|197
1581290100000|2020-02-09 23:15:00|8493.2|8491.2|8494.4|8492.4|8494.7|8492.7|8493.2|8491.2|225
1581290400000|2020-02-09 23:20:00|8494.5|8492.5|8494.2|8492.2|8494.9|8492.9|8493.9|8491.9|176
1581290700000|2020-02-09 23:25:00|8494.1|8492.1|8493.7|8491.7|8494.2|8492.2|8492.3|8490.9|103
1581291000000|2020-02-09 23:30:00|8493.9|8491.9|8493.6|8491.6|8494.8|8492.8|8493.3|8491.3|248
1581291300000|2020-02-09 23:35:00|8493.7|8491.7|8494.3|8492.3|8495.2|8493.2|8493.2|8491.2|415
1581291600000|2020-02-09 23:40:00|8494.4|8492.4|8495.4|8493.4|8495.9|8493.9|8494.4|8492.4|234
1581291900000|2020-02-09 23:45:00|8495.5|8493.5|8495.8|8493.8|8496.4|8494.4|8495.1|8493.1|213
1581292200000|2020-02-09 23:50:00|8495.9|8493.9|8496|8494|8496.1|8494.1|8495.4|8493.4|128
1581292500000|2020-02-09 23:55:00|8495.8|8493.8|8495.5|8493.5|8496|8494.2|8494.7|8492.7|240
1581292800000|2020-02-10 00:00:00|8495.6|8493.6|8495.7|8493.7|8496.5|8494.5|8494.6|8492.6|270
1581293100000|2020-02-10 00:05:00|8495.6|8493.6|8495.9|8493.9|8497.4|8495.8|8495|8493.6|248
1581293400000|2020-02-10 00:10:00|8495.8|8493.8|8495.8|8494.9|8496.4|8495|8495.7|8493.7|134
1581293700000|2020-02-10 00:15:00|8495.9|8495|8496.2|8495.3|8497|8495.3|8495.7|8493.7|132
1581294000000|2020-02-10 00:20:00|8496.1|8495.2|8496.1|8494.1|8496.7|8495.3|8495.6|8493.9|121
1581294300000|2020-02-10 00:25:00|8496|8494|8494.3|8493.4|8496.3|8494.8|8494|8492.6|222
1581294600000|2020-02-10 00:30:00|8494.9|8492.9|8495.9|8493.9|8496|8494.6|8493.9|8492.7|151
1581294900000|2020-02-10 00:35:00|8495.5|8494.6|8495.1|8494.2|8496|8494.6|8494.9|8493.7|150
1581295200000|2020-02-10 00:40:00|8495.2|8494.3|8494.9|8494|8495.9|8494.7|8494.7|8493.7|166
1581295500000|2020-02-10 00:45:00|8494.8|8493.9|8494.9|8494|8495.4|8494.4|8494.1|8492.8|141
1581295800000|2020-02-10 00:50:00|8494.8|8493.9|8493.6|8491.6|8495.6|8494.2|8493|8491.5|213
1581296100000|2020-02-10 00:55:00|8493.8|8491.8|8495.1|8494.2|8495.6|8494.3|8493.1|8491.5|321
1581296400000|2020-02-10 01:00:00|8495|8494.1|8494.6|8493.7|8495.5|8494.5|8494.6|8493.3|139
1581296700000|2020-02-10 01:05:00|8494.7|8493.8|8495.7|8494.8|8496.7|8495.4|8494.6|8493.7|195
1581297000000|2020-02-10 01:10:00|8495.8|8494.9|8495.7|8493.7|8496.7|8495.3|8494.4|8493|153
1581297300000|2020-02-10 01:15:00|8495.8|8493.8|8495.2|8494.3|8496.1|8494.6|8494.8|8493.4|172
1581297600000|2020-02-10 01:20:00|8495.1|8494.2|8495|8494.1|8496.1|8494.4|8494.5|8493.2|135
1581297900000|2020-02-10 01:25:00|8494.9|8494|8495.4|8493.4|8495.9|8494.3|8494.5|8493|151
1581298200000|2020-02-10 01:30:00|8495.6|8493.6|8495.1|8494.2|8496.2|8494.5|8494.5|8492.8|158
1581298500000|2020-02-10 01:35:00|8495|8494.1|8494.9|8494|8495.8|8494.3|8494.2|8492.8|199
1581298800000|2020-02-10 01:40:00|8495|8494.1|8492.8|8491.9|8495.8|8494.2|8492.6|8491.3|203
1581299100000|2020-02-10 01:45:00|8493.4|8491.4|8494.3|8492.3|8494.3|8492.8|8491|8489.4|479
1581299400000|2020-02-10 01:50:00|8494.2|8492.2|8493.7|8492.8|8494.5|8493.3|8493.5|8492.2|179
1581299700000|2020-02-10 01:55:00|8493.6|8492.7|8493.6|8492.7|8494.4|8493.1|8493.3|8492|113
1581300000000|2020-02-10 02:00:00|8493.5|8492.6|8493.7|8492.8|8494.4|8493.3|8493.3|8491.8|135
1581300300000|2020-02-10 02:05:00|8493.6|8492.7|8493.6|8492.7|8494.4|8493.4|8493.1|8491.7|231
1581300600000|2020-02-10 02:10:00|8493.5|8492.6|8492.1|8491.2|8494|8492.6|8492|8490.7|233
1581300900000|2020-02-10 02:15:00|8492|8491.1|8491.6|8490.7|8492.6|8491.3|8491.3|8489.9|240
1581301200000|2020-02-10 02:20:00|8491.7|8490.8|8492.3|8491.4|8492.8|8491.5|8491.5|8489.9|177
1581301500000|2020-02-10 02:25:00|8492.2|8491.3|8491.5|8490.6|8492.6|8491.4|8491.4|8490.1|126
1581301800000|2020-02-10 02:30:00|8491.3|8490.4|8490.9|8490|8492.5|8491|8490.5|8489.1|188
1581302100000|2020-02-10 02:35:00|8491|8490.1|8490.4|8489.5|8491.6|8490.2|8490.2|8488.8|143
1581302400000|2020-02-10 02:40:00|8490.3|8489.4|8490|8489.1|8490.8|8489.5|8489.8|8488.3|167
1581302700000|2020-02-10 02:45:00|8489.9|8489|8490.9|8490|8491.5|8490.1|8489.5|8488.4|140
1581303000000|2020-02-10 02:50:00|8490.7|8489.8|8490.9|8490|8491.6|8490.2|8490.3|8489.4|96
1581303300000|2020-02-10 02:55:00|8491|8490.1|8491.3|8490.4|8492|8490.9|8490.8|8489.7|180
1581303600000|2020-02-10 03:00:00|8491.4|8490.5|8490.9|8488.9|8491.6|8490.7|8489.9|8488.6|188
1581303900000|2020-02-10 03:05:00|8490.8|8488.8|8489.6|8488.7|8490.9|8489.5|8489.4|8487.9|152
1581304200000|2020-02-10 03:10:00|8489.7|8488.8|8489.9|8489|8490.9|8489.4|8489.5|8488.4|130
1581304500000|2020-02-10 03:15:00|8490|8489.1|8491.1|8490.2|8491.7|8490.3|8489.8|8488.4|121
1581304800000|2020-02-10 03:20:00|8491|8490.1|8492.1|8490.1|8493.4|8491.1|8491|8489.6|282
1581305100000|2020-02-10 03:25:00|8492.2|8490.2|8492.1|8490.1|8492.3|8490.3|8491.3|8488.5|195
1581305400000|2020-02-10 03:30:00|8492.2|8490.2|8492.1|8491.2|8493.5|8491.7|8491.9|8489.9|209
1581305700000|2020-02-10 03:35:00|8492.2|8491.3|8493|8491|8494|8492.5|8492.1|8490.7|189
1581306000000|2020-02-10 03:40:00|8492.9|8490.9|8492.6|8490.6|8493.5|8491.9|8491.9|8490.5|132
1581306300000|2020-02-10 03:45:00|8492.5|8490.5|8492.7|8491.8|8493.2|8491.9|8491.9|8490.5|77
1581306600000|2020-02-10 03:50:00|8493.3|8491.3|8493.6|8492.7|8493.6|8492.7|8492.6|8491.2|113
1581306900000|2020-02-10 03:55:00|8494.4|8492.4|8493.2|8492.3|8494.6|8493.1|8492.7|8491.3|160
1581307200000|2020-02-10 04:00:00|8493.3|8492.4|8493.6|8492.7|8494.6|8493.2|8493.2|8491.8|125
1581307500000|2020-02-10 04:05:00|8494.1|8492.1|8494.2|8493.3|8494.7|8493.4|8493.3|8491.7|182
1581307800000|2020-02-10 04:10:00|8494.1|8493.2|8495.3|8494.4|8496.5|8494.9|8494|8492.9|196
1581308100000|2020-02-10 04:15:00|8495.4|8494.5|8495.5|8494.6|8495.9|8494.7|8494.9|8493.5|143
1581308400000|2020-02-10 04:20:00|8495.6|8494.7|8495.3|8493.3|8496.6|8495.1|8494.4|8493|158
1581308700000|2020-02-10 04:25:00|8495.2|8493.2|8495.2|8493.2|8495.5|8494|8494.5|8493.1|120
1581309000000|2020-02-10 04:30:00|8494.5|8493.6|8493.4|8492.5|8495.4|8493.9|8493.2|8492|135
1581309300000|2020-02-10 04:35:00|8493.5|8492.6|8492.8|8491.9|8494.1|8492.7|8492.7|8491.3|153
1581309600000|2020-02-10 04:40:00|8492.9|8492|8491.4|8490.5|8493.6|8492.2|8491.4|8489.8|156
1581309900000|2020-02-10 04:45:00|8491.5|8490.6|8491.5|8490.6|8492.4|8491|8491|8489.9|133
1581310200000|2020-02-10 04:50:00|8491.4|8490.5|8492.3|8491.4|8492.9|8491.5|8491.2|8490|130
1581310500000|2020-02-10 04:55:00|8492.4|8491.5|8490.4|8489.5|8493.2|8491.9|8490.3|8489|223
1581310800000|2020-02-10 05:00:00|8490.5|8489.6|8490|8489.1|8491.5|8490.3|8489.7|8488.3|214
1581311100000|2020-02-10 05:05:00|8489.9|8489|8490.7|8489.8|8491.3|8489.8|8489.8|8488.7|139
1581311400000|2020-02-10 05:10:00|8490.6|8489.7|8490.5|8489.6|8491.3|8490|8490.3|8489.2|82
1581311700000|2020-02-10 05:15:00|8490.4|8489.5|8490|8489.1|8491.4|8489.9|8489.9|8488.8|124
1581312000000|2020-02-10 05:20:00|8489.9|8489|8489.2|8488.3|8490.4|8489.2|8489|8487.7|112
1581312300000|2020-02-10 05:25:00|8489.1|8488.2|8488.4|8487.5|8489.5|8488.6|8488.3|8487.1|165
1581312600000|2020-02-10 05:30:00|8488.3|8487.4|8488.7|8487.8|8489.4|8488.2|8487.4|8486.5|174
1581312900000|2020-02-10 05:35:00|8488.8|8487.9|8490|8489.1|8490.9|8489.7|8488.4|8487|221
1581313200000|2020-02-10 05:40:00|8490.2|8489.3|8488.3|8486.3|8490.6|8489.7|8487.7|8486.3|307
1581313500000|2020-02-10 05:45:00|8487.8|8486.9|8487.4|8486.5|8488.8|8487.4|8487.3|8486|152
1581313800000|2020-02-10 05:50:00|8487.5|8486.6|8489.8|8488.9|8490.5|8489|8487.3|8486.1|148
1581314100000|2020-02-10 05:55:00|8489.7|8488.8|8488.7|8486.7|8490.4|8488.9|8488.2|8486.4|157
1581314400000|2020-02-10 06:00:00|8488.6|8486.6|8489|8488.1|8489.7|8488.4|8488.1|8486.5|212
1581314700000|2020-02-10 06:05:00|8489.1|8488.2|8490|8489.1|8490.8|8489.3|8489|8487.6|153
1581315000000|2020-02-10 06:10:00|8489.9|8489|8490.9|8488.9|8491.1|8489.7|8489.6|8488.4|166
1581315300000|2020-02-10 06:15:00|8490.4|8489.5|8490.2|8489.3|8491.4|8489.9|8489.9|8488.4|186
1581315600000|2020-02-10 06:20:00|8490.1|8489.2|8490.1|8488.1|8490.9|8489.4|8489.3|8487.8|125
1581315900000|2020-02-10 06:25:00|8490|8488|8489.3|8487.3|8490|8488.5|8487.8|8486.4|235
1581316200000|2020-02-10 06:30:00|8489.4|8487.4|8490.4|8489.5|8491.2|8489.8|8489|8487.4|198
1581316500000|2020-02-10 06:35:00|8490.3|8489.4|8490.4|8489.5|8491.6|8490.1|8490.3|8488.8|168
1581316800000|2020-02-10 06:40:00|8490.5|8489.6|8490.6|8489.7|8491.7|8490|8489.8|8488.4|199
1581317100000|2020-02-10 06:45:00|8490.7|8489.8|8490.4|8489.5|8492.2|8490.7|8490|8488.6|231
1581317400000|2020-02-10 06:50:00|8490.3|8489.4|8489.6|8487.6|8491|8489.5|8489.1|8487.6|161
1581317700000|2020-02-10 06:55:00|8489.5|8487.5|8489.3|8487.3|8489.8|8488.1|8488|8486.3|175
1581318000000|2020-02-10 07:00:00|8488.9|8488|8494.5|8493.6|8495.4|8494.1|8488.9|8487.8|570
1581318300000|2020-02-10 07:05:00|8494.6|8493.7|8493.9|8493|8495|8493.8|8492.9|8492|288
1581318600000|2020-02-10 07:10:00|8494|8493.1|8494.1|8493.2|8494.9|8494|8492.7|8491.8|394
1581318900000|2020-02-10 07:15:00|8494|8493.1|8494.8|8493.9|8495.3|8494.4|8493.4|8492.2|365
1581319200000|2020-02-10 07:20:00|8494.7|8493.8|8495.9|8495|8496.4|8495.4|8494.3|8493.4|376
1581319500000|2020-02-10 07:25:00|8496|8495.1|8496|8495.1|8496.8|8495.6|8495|8494.1|265
1581319800000|2020-02-10 07:30:00|8495.9|8495|8497.5|8496.6|8497.7|8496.8|8495.5|8494.4|312
1581320100000|2020-02-10 07:35:00|8497.6|8496.7|8498.4|8497.5|8500.6|8499.7|8497.5|8496.6|475
1581320400000|2020-02-10 07:40:00|8498.3|8497.4|8498.4|8497.5|8500.5|8499.6|8497.1|8496.2|483
1581320700000|2020-02-10 07:45:00|8498.3|8497.4|8497.6|8496.7|8498.5|8497.6|8496.5|8495.6|411
1581321000000|2020-02-10 07:50:00|8497.5|8496.6|8501.7|8500.8|8505.4|8503.9|8497.1|8496.2|631
1581321300000|2020-02-10 07:55:00|8501.6|8500.7|8503.1|8502.2|8504.9|8503.9|8501.4|8500.5|571
1581321600000|2020-02-10 08:00:00|8503.2|8502.3|8500.6|8499.7|8503.9|8503|8498.9|8498|653
1581321900000|2020-02-10 08:05:00|8500.5|8499.6|8496.8|8495.9|8500.9|8500|8495.7|8494.8|623
1581322200000|2020-02-10 08:10:00|8496.9|8496|8498.2|8497.3|8498.2|8497.3|8496.1|8495.2|512
1581322500000|2020-02-10 08:15:00|8498.3|8497.4|8498.2|8497.3|8498.8|8497.9|8496.5|8495.6|470
1581322800000|2020-02-10 08:20:00|8498.3|8497.4|8501.3|8500.4|8502|8501.1|8498.2|8497.3|389
1581323100000|2020-02-10 08:25:00|8501.4|8500.5|8502.6|8501.7|8503.3|8502.4|8499.8|8498.9|577
1581323400000|2020-02-10 08:30:00|8502.5|8501.6|8499.1|8498.2|8503.1|8502.2|8499.1|8498.2|531
1581323700000|2020-02-10 08:35:00|8499.2|8498.3|8496.7|8495.8|8499.7|8498.8|8496.4|8495.2|716
1581324000000|2020-02-10 08:40:00|8496.8|8495.9|8495.5|8494.6|8497.2|8496.3|8495|8494.1|527
1581324300000|2020-02-10 08:45:00|8495.6|8494.7|8492.7|8491.8|8495.9|8495|8491.4|8490.5|584
1581324600000|2020-02-10 08:50:00|8492.8|8491.9|8495.8|8494.9|8497.6|8496.7|8492.7|8491.8|597
1581324900000|2020-02-10 08:55:00|8495.9|8495|8495.5|8493.5|8496|8495.1|8492.9|8492|441
1581325200000|2020-02-10 09:00:00|8494.9|8494|8495.1|8494.2|8497.1|8496.2|8494.6|8493.4|484
1581325500000|2020-02-10 09:05:00|8495|8494.1|8493.4|8492.5|8495.6|8494.7|8493.1|8492.2|430
1581325800000|2020-02-10 09:10:00|8493.3|8492.4|8490.1|8489.2|8493.3|8492.4|8489.1|8488.2|482
1581326100000|2020-02-10 09:15:00|8490|8489.1|8487.3|8486.4|8490.7|8489.8|8486.7|8485.8|549
1581326400000|2020-02-10 09:20:00|8487.2|8486.3|8484.6|8483.7|8487.2|8486.3|8484.1|8483.2|652
1581326700000|2020-02-10 09:25:00|8484.4|8483.5|8486.7|8485.8|8487.5|8486.6|8483.9|8483|671
1581327000000|2020-02-10 09:30:00|8486.8|8485.9|8486.3|8485.4|8487.2|8486.3|8485.8|8484.9|448
1581327300000|2020-02-10 09:35:00|8486.2|8485.3|8486.7|8485.8|8487.5|8486.6|8485.7|8484.8|463
1581327600000|2020-02-10 09:40:00|8486.6|8485.7|8483.9|8483|8486.6|8485.7|8483.9|8483|501
1581327900000|2020-02-10 09:45:00|8484|8483.1|8481.8|8480.9|8484.5|8483.6|8480|8479.1|692
1581328200000|2020-02-10 09:50:00|8481.7|8480.8|8478.3|8477.4|8482.2|8481.3|8476.7|8475.8|486
1581328500000|2020-02-10 09:55:00|8478.2|8477.3|8481.4|8480.5|8481.4|8480.5|8477.4|8476.5|522
1581328800000|2020-02-10 10:00:00|8481.3|8480.4|8480.6|8479.7|8481.4|8480.5|8478.8|8477.9|479
1581329100000|2020-02-10 10:05:00|8480.5|8479.6|8481.6|8480.7|8481.8|8480.9|8479.8|8478.9|412
1581329400000|2020-02-10 10:10:00|8481.7|8480.8|8483.6|8482.7|8484.7|8483.8|8481.4|8480.5|549
1581329700000|2020-02-10 10:15:00|8483.5|8482.6|8483.8|8482.9|8485|8484.1|8482.7|8481.8|422
1581330000000|2020-02-10 10:20:00|8483.7|8482.8|8483.5|8482.6|8485.4|8484.5|8483|8482.1|448
1581330300000|2020-02-10 10:25:00|8483.6|8482.7|8484.7|8483.8|8484.9|8484|8483.4|8482.5|325
1581330600000|2020-02-10 10:30:00|8484.8|8483.9|8482.9|8482|8485.9|8485|8482.6|8481.7|379
1581330900000|2020-02-10 10:35:00|8482.8|8481.9|8474|8473.1|8482.9|8482|8473.8|8472.9|509
1581331200000|2020-02-10 10:40:00|8473.9|8473|8470.6|8469.7|8474.7|8473.8|8470|8469.1|868
1581331500000|2020-02-10 10:45:00|8470.5|8469.6|8471.2|8470.3|8472.8|8471.9|8468|8466.6|646
1581331800000|2020-02-10 10:50:00|8471.1|8470.2|8474|8473.1|8474.6|8473.7|8470.7|8469.3|562
1581332100000|2020-02-10 10:55:00|8473.9|8473|8473.2|8472.3|8476|8474.9|8472.9|8472|400
1581332400000|2020-02-10 11:00:00|8473.1|8472.2|8471.3|8470.4|8473.1|8472.2|8468.4|8467.5|579
1581332700000|2020-02-10 11:05:00|8471.1|8470.2|8469.1|8468.2|8472.6|8471.7|8468.6|8467.7|450
1581333000000|2020-02-10 11:10:00|8469.2|8468.3|8468.8|8467.9|8470.6|8469.7|8468.1|8467.2|471
1581333300000|2020-02-10 11:15:00|8468.7|8467.8|8469.8|8468.9|8470.6|8469.7|8467.6|8466.7|438
1581333600000|2020-02-10 11:20:00|8469.7|8468.8|8469.3|8468.4|8471.1|8470.2|8468.4|8467.5|441
1581333900000|2020-02-10 11:25:00|8469.4|8468.5|8468.5|8467.6|8471.2|8470.3|8468.5|8467.6|409
1581334200000|2020-02-10 11:30:00|8468.4|8467.5|8471.7|8470.8|8471.7|8470.8|8464.9|8463.8|626
1581334500000|2020-02-10 11:35:00|8471.8|8470.9|8471.7|8470.8|8472.4|8471.5|8469.3|8468.4|487
1581334800000|2020-02-10 11:40:00|8471.8|8470.9|8472.1|8471.2|8473.3|8472.4|8471|8470.1|423
1581335100000|2020-02-10 11:45:00|8472|8471.1|8474.1|8473.2|8474.4|8473.5|8471.4|8470.5|488
1581335400000|2020-02-10 11:50:00|8474.2|8473.3|8472.8|8471.9|8475.7|8474.8|8471.9|8471|513
1581335700000|2020-02-10 11:55:00|8472.7|8471.8|8472.6|8471.7|8474.5|8473.6|8471.2|8470.3|568
1581336000000|2020-02-10 12:00:00|8472.5|8471.6|8476.8|8475.9|8477.2|8476.3|8472.2|8471.3|553
1581336300000|2020-02-10 12:05:00|8476.9|8476|8475.9|8475|8476.9|8476|8473.6|8472.7|448
1581336600000|2020-02-10 12:10:00|8475.8|8474.9|8476.5|8475.6|8478.1|8477.2|8475.3|8474.4|491
1581336900000|2020-02-10 12:15:00|8476.4|8475.5|8471.3|8470.4|8476.4|8475.5|8469.9|8469|548
1581337200000|2020-02-10 12:20:00|8471.4|8470.5|8470.3|8469.4|8471.7|8470.8|8469.1|8468.2|588
1581337500000|2020-02-10 12:25:00|8470.2|8469.3|8471.6|8470.7|8471.8|8470.9|8468.8|8467.9|366
1581337800000|2020-02-10 12:30:00|8471.7|8470.8|8471.6|8470.7|8471.8|8470.9|8469.5|8468.6|435
1581338100000|2020-02-10 12:35:00|8471.5|8470.6|8470.7|8469.8|8472.4|8471.5|8470.5|8469.6|316
1581338400000|2020-02-10 12:40:00|8470.8|8469.9|8471.2|8470.3|8471.6|8470.7|8468.5|8467.6|449
1581338700000|2020-02-10 12:45:00|8471.3|8470.4|8468.2|8467.3|8471.8|8470.9|8467.2|8466.3|475
1581339000000|2020-02-10 12:50:00|8468.1|8467.2|8466.3|8465.4|8468.8|8467.9|8466.1|8465.2|495
1581339300000|2020-02-10 12:55:00|8466.2|8465.3|8467.1|8466.2|8467.3|8466.4|8463.8|8462.9|559
1581339600000|2020-02-10 13:00:00|8467|8466.1|8466.8|8465.9|8468.1|8467.2|8464.9|8464|612
1581339900000|2020-02-10 13:05:00|8466.9|8466|8464.9|8464|8468.6|8467.7|8464.7|8463.8|402
1581340200000|2020-02-10 13:10:00|8464.8|8463.9|8463|8462.1|8465.8|8464.9|8462.8|8461.9|535
1581340500000|2020-02-10 13:15:00|8462.9|8462|8464.3|8463.4|8465.5|8464.6|8462.6|8461.7|495
1581340800000|2020-02-10 13:20:00|8464.4|8463.5|8464.5|8463.6|8465.2|8464.3|8463|8462.1|494
1581341100000|2020-02-10 13:25:00|8464.6|8463.7|8464.7|8463.8|8465.5|8464.6|8463.5|8462.6|499
1581341400000|2020-02-10 13:30:00|8464.6|8463.7|8462.6|8461.7|8465.3|8464.4|8462.4|8461.5|563
1581341700000|2020-02-10 13:35:00|8462.5|8461.6|8459.2|8458.3|8462.8|8461.9|8458.7|8457.8|556
1581342000000|2020-02-10 13:40:00|8459.1|8458.2|8460.1|8459.2|8461.3|8460.4|8459.1|8458.2|665
1581342300000|2020-02-10 13:45:00|8460|8459.1|8459.7|8458.8|8462.3|8461.4|8457.6|8456.7|629
1581342600000|2020-02-10 13:50:00|8459.8|8458.9|8459.5|8458.6|8461|8459.8|8457.9|8457|741
1581342900000|2020-02-10 13:55:00|8459.6|8458.7|8456.3|8455.4|8460|8459.1|8455.7|8454.8|836
1581343200000|2020-02-10 14:00:00|8456.2|8455.3|8453.9|8453|8457|8456.1|8453.2|8452.3|661
1581343500000|2020-02-10 14:05:00|8454|8453.1|8456.2|8455.3|8457.3|8456.4|8454|8453.1|801
1581343800000|2020-02-10 14:10:00|8456.1|8455.2|8453.6|8452.7|8456.3|8455.4|8452.7|8451.8|520
1581344100000|2020-02-10 14:15:00|8453.5|8452.6|8450|8449.1|8453.5|8452.6|8449.7|8448.8|571
1581344400000|2020-02-10 14:20:00|8449.8|8448.9|8449.7|8448.8|8451.4|8450.5|8448.3|8447.4|565
1581344700000|2020-02-10 14:25:00|8449.6|8448.7|8447.6|8446.7|8449.9|8449|8446.3|8445.4|630
1581345000000|2020-02-10 14:30:00|8447.7|8446.8|8446.7|8445.8|8448|8447.1|8445.5|8444.6|609
1581345300000|2020-02-10 14:35:00|8446.6|8445.7|8444.6|8443.7|8448|8447.1|8444.4|8443.5|493
1581345600000|2020-02-10 14:40:00|8444.5|8443.6|8447.8|8446.9|8447.8|8446.9|8442.9|8442|526
1581345900000|2020-02-10 14:45:00|8447.6|8446.7|8445.7|8444.8|8448.4|8447.5|8444.7|8443.8|645
1581346200000|2020-02-10 14:50:00|8445.8|8444.9|8446.7|8445.8|8448.6|8447.7|8445.5|8444.6|597
1581346500000|2020-02-10 14:55:00|8446.6|8445.7|8445|8444.1|8446.8|8445.9|8443.9|8443|563
1581346800000|2020-02-10 15:00:00|8445.2|8444.3|8448.3|8447.4|8448.4|8447.5|8445|8444.1|584
1581347100000|2020-02-10 15:05:00|8448.4|8447.5|8448.9|8448|8449.1|8448.2|8446.8|8445.9|431
1581347400000|2020-02-10 15:10:00|8449|8448.1|8449.7|8448.8|8450.2|8449.3|8447.5|8446.6|619
1581347700000|2020-02-10 15:15:00|8449.8|8448.9|8449.9|8449|8452.4|8451.5|8449.4|8448.5|451
1581348000000|2020-02-10 15:20:00|8450|8449.1|8451.8|8450.9|8453.1|8452.2|8449.9|8449|452
1581348300000|2020-02-10 15:25:00|8451.6|8450.7|8452|8451.1|8452.8|8451.9|8450.2|8449.3|450
1581348600000|2020-02-10 15:30:00|8451.9|8451|8451.2|8450.3|8453.1|8452.2|8451.2|8450.3|462
1581348900000|2020-02-10 15:35:00|8451.1|8450.2|8453.4|8452.5|8460.6|8458.6|8449.9|8449|1106
1581349200000|2020-02-10 15:40:00|8453.5|8452.6|8450.1|8449.2|8454.8|8453.9|8449.5|8448.6|654
1581349500000|2020-02-10 15:45:00|8450.2|8449.3|8448.6|8447.7|8450.3|8449.4|8444.8|8443.9|793
1581349800000|2020-02-10 15:50:00|8448.7|8447.8|8449.5|8448.6|8452.7|8451.8|8447.9|8447|751
1581350100000|2020-02-10 15:55:00|8449.6|8448.7|8453.2|8452.3|8454|8453.1|8449.4|8448.5|829
1581350400000|2020-02-10 16:00:00|8453.1|8452.2|8452.6|8451.7|8453.9|8453|8451.7|8450.8|631
1581350700000|2020-02-10 16:05:00|8452.5|8451.6|8451.7|8450.8|8453.6|8452.7|8451.7|8450.8|365
1581351000000|2020-02-10 16:10:00|8451.8|8450.9|8450.9|8450|8452.2|8451.3|8450.8|8449.9|351
1581351300000|2020-02-10 16:15:00|8450.8|8449.9|8450.5|8449.6|8454.5|8453|8448.9|8448|516
1581351600000|2020-02-10 16:20:00|8450.6|8449.7|8451.9|8451|8452.9|8452|8450.2|8449.3|575
1581351900000|2020-02-10 16:25:00|8451.8|8450.9|8449.9|8449|8452.2|8451.3|8449.1|8448.2|506
1581352200000|2020-02-10 16:30:00|8450.1|8449.2|8449.1|8448.2|8452|8451.1|8448.9|8448|626
1581352500000|2020-02-10 16:35:00|8449.2|8448.3|8448.2|8447.3|8450.4|8449.5|8447.4|8446.5|523
1581352800000|2020-02-10 16:40:00|8448.3|8447.4|8449|8448.1|8449.9|8449|8448|8447.1|514
1581353100000|2020-02-10 16:45:00|8449.1|8448.2|8448.6|8447.7|8449.2|8448.3|8447.8|8446.9|430
1581353400000|2020-02-10 16:50:00|8448.5|8447.6|8450|8449.1|8450.6|8449.7|8447.6|8446.7|425
1581353700000|2020-02-10 16:55:00|8449.9|8449|8449.7|8448.8|8451.1|8450.2|8449.4|8448.5|401
1581354000000|2020-02-10 17:00:00|8449.8|8448.9|8451.3|8450.4|8452|8451.1|8449.6|8448.7|387
1581354300000|2020-02-10 17:05:00|8451.4|8450.5|8453|8452.1|8453.6|8452.7|8451.3|8450.4|413
1581354600000|2020-02-10 17:10:00|8452.9|8452|8453.3|8452.4|8453.8|8452.9|8452.4|8451.5|304
1581354900000|2020-02-10 17:15:00|8453.4|8452.5|8453.3|8452.4|8453.7|8452.8|8452.3|8451.4|332
1581355200000|2020-02-10 17:20:00|8453.4|8452.5|8453.5|8452.6|8454.4|8453.5|8452.5|8451.6|372
1581355500000|2020-02-10 17:25:00|8453.6|8452.7|8452.6|8451.7|8454.3|8453.4|8452.5|8451.6|352
1581355800000|2020-02-10 17:30:00|8452.5|8451.6|8454.3|8453.4|8454.7|8453.8|8452.2|8451.3|335
1581356100000|2020-02-10 17:35:00|8454.4|8453.5|8452.9|8452|8454.5|8453.6|8452.3|8451.4|395
1581356400000|2020-02-10 17:40:00|8453|8452.1|8451.3|8450.4|8453.2|8452.3|8450.5|8449.6|394
1581356700000|2020-02-10 17:45:00|8451.4|8450.5|8453|8452.1|8453.2|8452.3|8451.3|8450.4|419
1581357000000|2020-02-10 17:50:00|8453.1|8452.2|8452.9|8452|8453.9|8453|8452.5|8451.6|304
1581357300000|2020-02-10 17:55:00|8452.8|8451.9|8451.9|8451|8454.1|8453.2|8451.7|8450.8|313
1581357600000|2020-02-10 18:00:00|8451.8|8450.9|8451.6|8450.7|8453.6|8452.7|8451.5|8450.6|448
1581357900000|2020-02-10 18:05:00|8451.5|8450.6|8452.9|8452|8452.9|8452|8451.4|8450.5|269
1581358200000|2020-02-10 18:10:00|8452.8|8451.9|8451.9|8451|8452.9|8452|8451.3|8450.4|355
1581358500000|2020-02-10 18:15:00|8452|8451.1|8452.2|8451.3|8452.4|8451.5|8451.3|8450.4|311
1581358800000|2020-02-10 18:20:00|8452.3|8451.4|8453.1|8452.2|8453.8|8452.9|8452|8451.1|315
1581359100000|2020-02-10 18:25:00|8453.2|8452.3|8453.4|8452.5|8453.6|8452.7|8452.8|8451.9|373
1581359400000|2020-02-10 18:30:00|8453.3|8452.4|8452.1|8451.2|8453.4|8452.5|8451.6|8450.7|264
1581359700000|2020-02-10 18:35:00|8452.2|8451.3|8452.6|8451.7|8453.1|8452.2|8452.1|8451.2|189
1581360000000|2020-02-10 18:40:00|8452.7|8451.8|8452.3|8451.4|8453.6|8452.7|8451.8|8450.9|244
1581360300000|2020-02-10 18:45:00|8452.2|8451.3|8452.2|8451.3|8452.4|8451.5|8451.5|8450.6|331
1581360600000|2020-02-10 18:50:00|8452.3|8451.4|8451.3|8450.4|8452.3|8451.4|8450.7|8449.8|293
1581360900000|2020-02-10 18:55:00|8451.4|8450.5|8449.9|8449|8451.8|8450.9|8449.8|8448.9|303
1581361200000|2020-02-10 19:00:00|8449.8|8448.9|8450.1|8449.2|8450.5|8449.6|8449.5|8448.6|288
1581361500000|2020-02-10 19:05:00|8450|8449.1|8449.6|8448.7|8450.2|8449.3|8448.5|8447.6|278
1581361800000|2020-02-10 19:10:00|8449.5|8448.6|8449.6|8448.7|8450.6|8449.7|8449.1|8448.2|272
1581362100000|2020-02-10 19:15:00|8449.5|8448.6|8449.1|8448.2|8450.4|8449.5|8448.6|8447.7|380
1581362400000|2020-02-10 19:20:00|8449|8448.1|8449.9|8449|8450|8449.1|8448.6|8447.7|341
1581362700000|2020-02-10 19:25:00|8449.8|8448.9|8449.8|8448.9|8450.9|8450|8449.4|8448.5|334
1581363000000|2020-02-10 19:30:00|8449.9|8449|8449.4|8448.5|8450.1|8449.2|8449.1|8448.2|237
1581363300000|2020-02-10 19:35:00|8449.3|8448.4|8448.8|8447.9|8449.6|8448.7|8448.6|8447.7|245
1581363600000|2020-02-10 19:40:00|8448.9|8448|8449.4|8448.5|8449.8|8448.9|8448.5|8447.6|304
1581363900000|2020-02-10 19:45:00|8449.5|8448.6|8449.8|8448.9|8450.1|8449.2|8449.4|8448.5|234
1581364200000|2020-02-10 19:50:00|8449.9|8449|8450.4|8449.5|8450.7|8449.8|8449.7|8448.8|220
1581364500000|2020-02-10 19:55:00|8450.5|8449.6|8450.3|8449.4|8451.1|8450.2|8449.6|8448.7|427
1581364800000|2020-02-10 20:00:00|8450.5|8449.6|8451.2|8450.3|8451.8|8450.9|8450.4|8449.5|358
1581365100000|2020-02-10 20:05:00|8451.1|8450.2|8451.3|8450.4|8451.7|8450.8|8450.8|8449.9|285
1581365400000|2020-02-10 20:10:00|8451.4|8450.5|8451.2|8450.3|8451.5|8450.6|8450.4|8449.5|265
1581365700000|2020-02-10 20:15:00|8451.1|8450.2|8451.1|8450.2|8451.2|8450.3|8450.1|8449.2|311
1581366000000|2020-02-10 20:20:00|8451.2|8450.3|8449.8|8448.9|8451.2|8450.3|8449.2|8448.3|230
1581366300000|2020-02-10 20:25:00|8449.7|8448.8|8449.8|8448.9|8450.1|8449.2|8448.9|8448|261
1581366600000|2020-02-10 20:30:00|8449.7|8448.8|8450.6|8449.7|8451.1|8450.2|8449.7|8448.8|349
1581366900000|2020-02-10 20:35:00|8450.7|8449.8|8451.5|8450.6|8452|8451.1|8450.6|8449.7|360
1581367200000|2020-02-10 20:40:00|8451.4|8450.5|8451.3|8450.4|8451.7|8450.8|8450.6|8449.7|367
1581367500000|2020-02-10 20:45:00|8451.5|8450.6|8451|8450.1|8452.1|8451.2|8450.6|8449.7|446
1581367800000|2020-02-10 20:50:00|8451.1|8450.2|8451.8|8450.9|8453|8452.1|8451.1|8450.2|414
1581368100000|2020-02-10 20:55:00|8451.5|8450.6|8452.7|8451.8|8453.5|8452.6|8450.9|8450|471
1581368400000|2020-02-10 21:00:00|8452.6|8451.7|8452.8|8451.9|8453.1|8452.1|8451.4|8450.5|266
1581368700000|2020-02-10 21:05:00|8452.9|8452|8452.3|8451.4|8453.2|8452.3|8452.2|8451.3|195
1581369000000|2020-02-10 21:10:00|8452.2|8451.3|8452.1|8451.2|8452.7|8451.8|8450.8|8449.4|298
1581369300000|2020-02-10 21:15:00|8452.3|8451.4|8452.1|8451.2|8453|8452.1|8452|8451.1|182
1581369600000|2020-02-10 21:20:00|8452.2|8451.3|8452.7|8451.8|8453.5|8452.4|8452.1|8451.2|277
1581369900000|2020-02-10 21:25:00|8452.6|8451.7|8451.3|8450.4|8452.7|8451.8|8450.6|8449.7|311
1581370200000|2020-02-10 21:30:00|8451.4|8450.5|8451|8450.1|8452.6|8451.1|8450.6|8449|268
1581370500000|2020-02-10 21:35:00|8450.9|8450|8450.9|8450|8451.7|8450.2|8450.3|8448.6|265
1581370800000|2020-02-10 21:40:00|8450.8|8449.9|8450.7|8448.7|8451.8|8450|8450|8448.6|384
1581371100000|2020-02-10 21:45:00|8450.6|8448.6|8450.6|8448.6|8451.3|8449.4|8450.2|8448.3|325
1581371400000|2020-02-10 21:50:00|8450.5|8448.5|8451.9|8449.9|8452.2|8450.7|8450.5|8448.5|276
1581371700000|2020-02-10 21:55:00|8452|8450|8450.6|8446.5|8452.4|8450.4|8449.5|8445.4|315
1581372000000|2020-02-10 22:00:00|8452.2|8445.9|8450.8|8444.2|8453.9|8448.1|8450|8444.2|57
1581372300000|2020-02-10 22:05:00|8451.6|8444.7|8450|8444.4|8452.4|8447.3|8448.8|8443.5|310
1581372600000|2020-02-10 22:10:00|8449.7|8444.7|8451.6|8446.1|8452.1|8448|8449.2|8444.5|423
1581372900000|2020-02-10 22:15:00|8451.4|8446|8450.9|8446.2|8451.9|8447.5|8450.2|8445.7|424
1581373200000|2020-02-10 22:20:00|8451|8446.7|8451.2|8447.6|8452.3|8448.4|8450.3|8446|415
1581373500000|2020-02-10 22:25:00|8451.3|8447.7|8451.5|8447.9|8452|8449.3|8450.8|8447.5|662
1581373800000|2020-02-10 22:30:00|8451.4|8448.1|8450.3|8447.2|8456.4|8449|8450.3|8446.3|548
1581374100000|2020-02-10 22:35:00|8450.5|8447.5|8450.3|8446.9|8451.7|8447.5|8449.7|8445.8|550
1581374400000|2020-02-10 22:40:00|8450.2|8446.8|8451.9|8447|8453.9|8448.3|8449.9|8446.3|528
1581374700000|2020-02-10 22:45:00|8452|8447.3|8451.6|8447.8|8452.1|8448.2|8450.6|8446.5|505
1581375000000|2020-02-10 22:50:00|8451.7|8447.9|8451.3|8448.2|8452.3|8448.3|8450.9|8447.5|318
1581375300000|2020-02-10 22:55:00|8451.2|8448.1|8451|8447.6|8452.3|8448.8|8449.7|8446.5|581
1581375600000|2020-02-10 23:00:00|8451.2|8447.4|8451.1|8449.1|8452|8449.2|8450.5|8447.1|259
1581375900000|2020-02-10 23:05:00|8451.2|8449.2|8451.5|8449.5|8452|8450|8450.9|8448.9|96
1581376200000|2020-02-10 23:10:00|8451.6|8449.6|8451.8|8449.8|8452|8450|8451.3|8449.3|136
1581376500000|2020-02-10 23:15:00|8451.9|8449.9|8451.1|8449.1|8452.3|8450.3|8451|8449|227
1581376800000|2020-02-10 23:20:00|8451.2|8449.2|8450|8448|8451.4|8449.6|8449.6|8447.9|279
1581377100000|2020-02-10 23:25:00|8450.1|8448.1|8450.1|8448.1|8450.7|8449.2|8449.4|8447.9|215
1581377400000|2020-02-10 23:30:00|8449.5|8448.6|8449.7|8448.8|8450.5|8449.1|8449.4|8447.9|236
1581377700000|2020-02-10 23:35:00|8449.6|8448.7|8449.4|8447.4|8450|8448.7|8448.8|8447.3|197
1581378000000|2020-02-10 23:40:00|8449.5|8447.5|8448.9|8446.9|8449.8|8447.8|8448.8|8446.8|329
1581378300000|2020-02-10 23:45:00|8449|8447|8449.3|8447.3|8449.5|8447.5|8448.3|8446.5|261
1581378600000|2020-02-10 23:50:00|8449.4|8447.4|8448.2|8446.2|8449.4|8447.4|8447.6|8446|259
1581378900000|2020-02-10 23:55:00|8448.3|8446.3|8448|8446|8448.4|8446.4|8447.7|8445.7|195
1581379200000|2020-02-11 00:00:00|8448.2|8446.2|8447.9|8445.9|8449.1|8447.3|8447.2|8445.8|293
1581379500000|2020-02-11 00:05:00|8448|8446|8448.5|8446.5|8448.8|8446.8|8447.3|8445.9|283
1581379800000|2020-02-11 00:10:00|8448.4|8446.4|8449.6|8447.6|8449.7|8447.8|8448.2|8446.4|334
1581380100000|2020-02-11 00:15:00|8449.7|8447.7|8449.4|8447.4|8449.8|8447.9|8448.3|8446.5|267
1581380400000|2020-02-11 00:20:00|8449.3|8447.3|8448.2|8446.2|8449.4|8447.6|8446.9|8445|305
1581380700000|2020-02-11 00:25:00|8448.3|8446.3|8450.1|8448.1|8450.2|8448.3|8448|8446|259
1581381000000|2020-02-11 00:30:00|8449.9|8447.9|8449|8447|8450.4|8448.4|8448.7|8446.7|383
1581381300000|2020-02-11 00:35:00|8449.1|8447.1|8449.5|8447.5|8449.6|8447.8|8448.7|8446.7|242
1581381600000|2020-02-11 00:40:00|8449.6|8447.6|8449.8|8447.8|8450.1|8448.5|8449.2|8447.3|274
1581381900000|2020-02-11 00:45:00|8450|8448|8450.2|8448.2|8450.4|8448.4|8449.2|8447.2|369
1581382200000|2020-02-11 00:50:00|8450.1|8448.1|8450.7|8448.7|8451.1|8449.1|8449.2|8447.5|331
1581382500000|2020-02-11 00:55:00|8450.6|8448.6|8450.2|8448.2|8451.1|8449.1|8449.4|8447.6|353
1581382800000|2020-02-11 01:00:00|8450.1|8448.1|8450.1|8448.1|8450.6|8448.7|8449.4|8447.4|283
1581383100000|2020-02-11 01:05:00|8450|8448|8449.2|8448.3|8450.3|8448.4|8448.9|8447.5|260
1581383400000|2020-02-11 01:10:00|8449.3|8448.4|8450|8448|8450.5|8448.5|8448.8|8447.4|217
1581383700000|2020-02-11 01:15:00|8450.1|8448.1|8448.9|8448|8450.1|8448.5|8447.7|8446.3|467
1581384000000|2020-02-11 01:20:00|8448.8|8447.9|8447.6|8446.7|8449.7|8448|8447.4|8446|392
1581384300000|2020-02-11 01:25:00|8447.7|8446.8|8447.4|8446.5|8448.4|8447|8446.7|8445.3|283
1581384600000|2020-02-11 01:30:00|8447.5|8446.6|8448.5|8446.5|8449.2|8447.5|8446.9|8445.4|320
1581384900000|2020-02-11 01:35:00|8448.6|8446.6|8449|8447|8449.2|8447.8|8447.7|8446.2|253
1581385200000|2020-02-11 01:40:00|8448.9|8446.9|8449.1|8447.1|8449.8|8448.2|8448.2|8446.7|349
1581385500000|2020-02-11 01:45:00|8449|8447|8449.6|8447.6|8449.7|8448|8448.1|8446.9|290
1581385800000|2020-02-11 01:50:00|8449.5|8447.5|8449.5|8448.6|8450.2|8448.8|8448.5|8447.1|284
1581386100000|2020-02-11 01:55:00|8449.6|8448.7|8451.2|8449.2|8451.5|8450|8449.4|8448|213
1581386400000|2020-02-11 02:00:00|8451.1|8449.1|8452.7|8451.8|8453.3|8451.9|8450.9|8449.1|256
1581386700000|2020-02-11 02:05:00|8452.8|8451.9|8451.6|8449.6|8453.2|8451.9|8451.2|8449.5|328
1581387000000|2020-02-11 02:10:00|8451.7|8449.7|8452.7|8450.7|8452.7|8450.9|8450.8|8449.2|264
1581387300000|2020-02-11 02:15:00|8452.6|8450.6|8451.2|8450.3|8453|8451|8450.9|8449.4|202
1581387600000|2020-02-11 02:20:00|8451.1|8450.2|8451.2|8450.3|8451.7|8450.5|8450.7|8449.1|179
1581387900000|2020-02-11 02:25:00|8451.1|8450.2|8452.4|8450.4|8452.4|8450.8|8450.1|8448.6|259
1581388200000|2020-02-11 02:30:00|8452.3|8450.3|8451.5|8449.5|8452.6|8450.8|8450.8|8449.3|305
1581388500000|2020-02-11 02:35:00|8450.9|8450|8451.6|8449.6|8451.8|8450.3|8450.7|8449.4|207
1581388800000|2020-02-11 02:40:00|8451.7|8449.7|8450.4|8448.4|8451.7|8450.3|8449.6|8448.1|428
1581389100000|2020-02-11 02:45:00|8450.3|8448.3|8450.7|8448.7|8450.9|8449.4|8449.4|8448|346
1581389400000|2020-02-11 02:50:00|8450.6|8448.6|8449.4|8448.5|8450.7|8449.2|8448.9|8447.3|242
1581389700000|2020-02-11 02:55:00|8449.3|8448.4|8449.6|8448.7|8450.5|8449.2|8449.3|8447.8|216
1581390000000|2020-02-11 03:00:00|8449.7|8448.8|8450.3|8449.4|8451|8449.5|8449.3|8448|231
1581390300000|2020-02-11 03:05:00|8450.4|8449.5|8450.5|8449.6|8451.2|8449.9|8449.6|8448.1|285
1581390600000|2020-02-11 03:10:00|8450.6|8449.7|8450.7|8448.7|8451.4|8450|8450.1|8448.6|201
1581390900000|2020-02-11 03:15:00|8450.4|8449.5|8451.3|8449.3|8451.6|8450.2|8450.4|8448.7|234
1581391200000|2020-02-11 03:20:00|8451.4|8449.4|8451.2|8450.3|8452|8450.6|8450.8|8449.1|186
1581391500000|2020-02-11 03:25:00|8451.3|8450.4|8450.7|8449.8|8451.7|8450.4|8450.5|8449.2|183
1581391800000|2020-02-11 03:30:00|8450.6|8449.7|8450.4|8448.4|8451.5|8450.1|8449.8|8448.3|381
1581392100000|2020-02-11 03:35:00|8450.5|8448.5|8449.7|8448.8|8450.8|8449.1|8449.4|8447.6|285
1581392400000|2020-02-11 03:40:00|8449.6|8448.7|8449.6|8447.6|8450.3|8448.9|8448.7|8447.1|247
1581392700000|2020-02-11 03:45:00|8449.5|8447.5|8449.3|8447.3|8450|8448.6|8448.5|8447|282
1581393000000|2020-02-11 03:50:00|8449.2|8447.2|8448.9|8446.9|8449.8|8447.8|8448.2|8446.7|266
1581393300000|2020-02-11 03:55:00|8448.8|8446.8|8449.7|8447.7|8449.9|8448.3|8448.8|8446.8|271
1581393600000|2020-02-11 04:00:00|8449.6|8447.6|8450.1|8448.1|8450.4|8448.6|8449|8447.5|300
1581393900000|2020-02-11 04:05:00|8450.2|8448.2|8451|8449|8451.1|8449.3|8449.6|8448.1|221
1581394200000|2020-02-11 04:10:00|8451.1|8449.1|8451.1|8449.1|8451.2|8449.7|8450.2|8448.6|188
1581394500000|2020-02-11 04:15:00|8451.2|8449.2|8451.2|8449.2|8451.3|8449.8|8450.4|8448.5|238
1581394800000|2020-02-11 04:20:00|8451.1|8449.1|8451.2|8450.3|8451.8|8450.3|8450.3|8448.8|242
1581395100000|2020-02-11 04:25:00|8451.1|8450.2|8451.3|8449.3|8452|8450.4|8450|8448.7|241
1581395400000|2020-02-11 04:30:00|8451.2|8449.2|8451.3|8450.4|8452.1|8450.7|8450.6|8449.2|229
1581395700000|2020-02-11 04:35:00|8451.4|8450.5|8449.7|8448.8|8451.8|8450.8|8449.7|8448.4|190
1581396000000|2020-02-11 04:40:00|8449.8|8448.9|8449.9|8449|8450.1|8449.2|8449.4|8448.5|169
1581396300000|2020-02-11 04:45:00|8449.8|8448.9|8449.6|8448.7|8450.2|8449.1|8449.3|8448.2|162
1581396600000|2020-02-11 04:50:00|8449.5|8448.6|8448.6|8446.6|8449.8|8448.8|8448|8446.6|273
1581396900000|2020-02-11 04:55:00|8448.3|8447.4|8449.3|8447.3|8449.7|8448.2|8448.1|8446.6|300
1581397200000|2020-02-11 05:00:00|8449.2|8447.2|8447.4|8446.5|8449.4|8447.8|8447.3|8445.9|303
1581397500000|2020-02-11 05:05:00|8447.3|8446.4|8447.6|8446.7|8448.3|8447|8447.1|8445.9|258
1581397800000|2020-02-11 05:10:00|8447.7|8446.8|8448.4|8447.5|8449.5|8448.2|8447.6|8446.4|265
1581398100000|2020-02-11 05:15:00|8448.3|8447.4|8448.7|8447.8|8449.8|8448.9|8448.3|8447.1|312
1581398400000|2020-02-11 05:20:00|8448.6|8447.7|8448.3|8447.4|8449.4|8448.3|8448.3|8447.2|231
1581398700000|2020-02-11 05:25:00|8448.2|8447.3|8448.9|8448|8449.5|8448.4|8448.2|8447|259
1581399000000|2020-02-11 05:30:00|8449|8448.1|8448.4|8447.5|8449.5|8448.3|8448.3|8447.1|206
1581399300000|2020-02-11 05:35:00|8448.3|8447.4|8448.2|8447.3|8448.6|8447.7|8448.1|8447.2|177
1581399600000|2020-02-11 05:40:00|8448.1|8447.2|8449|8448.1|8449.8|8448.5|8448.1|8447.2|210
1581399900000|2020-02-11 05:45:00|8449.1|8448.2|8448.2|8446.2|8449.3|8448.4|8447.6|8446.2|246
1581400200000|2020-02-11 05:50:00|8448.3|8446.3|8449.1|8448.2|8449.2|8448.3|8447.7|8446.3|193
1581400500000|2020-02-11 05:55:00|8449.2|8448.3|8450.4|8449.5|8450.7|8449.5|8449.1|8447.7|271
1581400800000|2020-02-11 06:00:00|8450.3|8449.4|8449.7|8448.8|8451.2|8449.7|8449.7|8448.4|343
1581401100000|2020-02-11 06:05:00|8449.9|8449|8449.4|8448.5|8450.2|8449.1|8449.2|8447.9|197
1581401400000|2020-02-11 06:10:00|8449.5|8448.6|8448.3|8447.4|8449.5|8448.6|8448|8446.6|346
1581401700000|2020-02-11 06:15:00|8448.1|8447.2|8448|8447.1|8448.9|8447.4|8447.6|8446.1|252
1581402000000|2020-02-11 06:20:00|8447.9|8447|8448.3|8446.3|8448.8|8447.2|8446.7|8445.7|322
1581402300000|2020-02-11 06:25:00|8448.2|8446.2|8447.1|8446.2|8448.6|8447.2|8446.8|8445.9|252
1581402600000|2020-02-11 06:30:00|8447|8446.1|8446.5|8445.6|8447.2|8446.3|8446.3|8445.4|183
1581402900000|2020-02-11 06:35:00|8446.4|8445.5|8447.3|8446.4|8447.4|8446.5|8446.2|8445.3|235
1581403200000|2020-02-11 06:40:00|8447.2|8446.3|8446.9|8446|8447.9|8446.8|8446.9|8445.6|279
1581403500000|2020-02-11 06:45:00|8447|8446.1|8446.4|8445.5|8447.1|8446.2|8446.4|8445.5|229
1581403800000|2020-02-11 06:50:00|8446.5|8445.6|8447.1|8446.2|8447.5|8446.3|8446.4|8445.3|274
1581404100000|2020-02-11 06:55:00|8447|8446.1|8447.9|8447|8448.6|8447.1|8446.9|8446|261
1581404400000|2020-02-11 07:00:00|8448|8447.1|8447.9|8447|8452.4|8451|8447.6|8446.4|540
1581404700000|2020-02-11 07:05:00|8447.7|8446.8|8453.1|8452.2|8453.1|8452.2|8447.6|8446.7|458
1581405000000|2020-02-11 07:10:00|8453|8452.1|8455.8|8454.9|8457.1|8455.6|8451.6|8450.4|664
1581405300000|2020-02-11 07:15:00|8455.9|8455|8453.5|8451.5|8457.5|8456.5|8453.2|8451.5|469
1581405600000|2020-02-11 07:20:00|8453.4|8451.4|8452.6|8451.7|8454|8452.6|8451.6|8450.1|532
1581405900000|2020-02-11 07:25:00|8452.7|8451.8|8452.8|8451.9|8455.1|8454.2|8451.4|8450.5|563
1581406200000|2020-02-11 07:30:00|8452.9|8452|8454.2|8453.3|8454.8|8453.9|8450.5|8449.6|546
1581406500000|2020-02-11 07:35:00|8454.3|8453.4|8452.6|8451.7|8454.3|8453.4|8452.2|8451.3|524
1581406800000|2020-02-11 07:40:00|8452.7|8451.8|8455.4|8454.5|8455.5|8454.6|8452.4|8451.5|473
1581407100000|2020-02-11 07:45:00|8455.3|8454.4|8456.3|8455.4|8457.6|8456.7|8455.1|8454.1|519
1581407400000|2020-02-11 07:50:00|8456.4|8455.5|8455.6|8454.7|8456.8|8455.9|8455.1|8454.2|415
1581407700000|2020-02-11 07:55:00|8455.5|8454.6|8456.9|8456|8457.9|8457|8455.3|8454.4|540
1581408000000|2020-02-11 08:00:00|8457|8456.1|8454.4|8453.5|8458.9|8457.8|8452.3|8451.4|898
1581408300000|2020-02-11 08:05:00|8454.5|8453.6|8455.1|8454.2|8455.7|8454.8|8452.7|8451.8|692
1581408600000|2020-02-11 08:10:00|8455.2|8454.3|8458.3|8457.4|8458.9|8458|8454.3|8453.4|859
1581408900000|2020-02-11 08:15:00|8458.2|8457.3|8458.1|8457.2|8459.3|8458.4|8457.5|8456.6|701
1581409200000|2020-02-11 08:20:00|8458.2|8457.3|8456.5|8455.6|8458.7|8457.8|8456.3|8455.4|493
1581409500000|2020-02-11 08:25:00|8456.6|8455.7|8454.4|8453.5|8458|8457.1|8454.3|8453.4|502
1581409800000|2020-02-11 08:30:00|8454.5|8453.6|8452.7|8451.8|8454.9|8454|8450.6|8449.7|601
1581410100000|2020-02-11 08:35:00|8452.5|8451.6|8454.5|8453.6|8454.9|8454|8452.2|8451.3|511
1581410400000|2020-02-11 08:40:00|8454.4|8453.5|8456.1|8455.2|8456.4|8455.5|8453.2|8452.3|552
1581410700000|2020-02-11 08:45:00|8456.2|8455.3|8455.4|8454.5|8457.8|8456.9|8455.4|8454.5|369
1581411000000|2020-02-11 08:50:00|8455.5|8454.6|8455.4|8454.5|8456|8455.1|8452.4|8451.5|576
1581411300000|2020-02-11 08:55:00|8455.3|8454.4|8456.4|8455.5|8458.4|8457.3|8455.1|8454.2|554
1581411600000|2020-02-11 09:00:00|8456.3|8455.4|8454.9|8454|8457.2|8456.3|8453.6|8452.7|615
1581411900000|2020-02-11 09:05:00|8454.8|8453.9|8454.4|8453.5|8455.5|8454.6|8453.8|8452.9|463
1581412200000|2020-02-11 09:10:00|8454.5|8453.6|8452.6|8451.7|8455.8|8454.9|8451.8|8450.9|665
1581412500000|2020-02-11 09:15:00|8452.7|8451.8|8449|8448.1|8452.9|8452|8447.6|8446.7|668
1581412800000|2020-02-11 09:20:00|8448.9|8448|8441.6|8440.7|8449.4|8448.5|8438.1|8436.5|1073
1581413100000|2020-02-11 09:25:00|8441.5|8440.6|8445.2|8441.8|8447.8|8443.9|8441.5|8440.6|738
1581413400000|2020-02-11 09:30:00|8445.3|8441.7|8444.4|8443.5|8445.7|8444.4|8434|8431.2|1119
1581413700000|2020-02-11 09:35:00|8444.3|8443.4|8437.7|8436.8|8444.7|8443.8|8436.9|8436|869
1581414000000|2020-02-11 09:40:00|8437.8|8436.9|8432.8|8431.9|8437.9|8437|8432.1|8431.2|696
1581414300000|2020-02-11 09:45:00|8432.9|8432|8435.8|8434.9|8436.2|8435.3|8432.2|8431.3|548
1581414600000|2020-02-11 09:50:00|8435.9|8435|8436.6|8435.7|8437.5|8436.6|8434.6|8433.7|642
1581414900000|2020-02-11 09:55:00|8436.7|8435.8|8435.6|8434.7|8437.3|8436.4|8435.3|8434.4|499
1581415200000|2020-02-11 10:00:00|8435.7|8434.8|8438|8437.1|8438.1|8437.2|8435.3|8434.4|551
1581415500000|2020-02-11 10:05:00|8438.1|8437.2|8436.1|8435.2|8438.2|8437.3|8434.7|8433.8|572
1581415800000|2020-02-11 10:10:00|8436.2|8435.3|8437.1|8436.2|8438.6|8437.7|8435.4|8434.5|622
1581416100000|2020-02-11 10:15:00|8437|8436.1|8442.3|8441.4|8442.6|8441.7|8436.3|8435.4|580
1581416400000|2020-02-11 10:20:00|8442.4|8441.5|8440.9|8440|8444.1|8443.2|8440.8|8439.9|462
1581416700000|2020-02-11 10:25:00|8440.8|8439.9|8445.5|8444.6|8446.6|8445.4|8440.3|8439.4|603
1581417000000|2020-02-11 10:30:00|8445.4|8444.5|8445.1|8444.2|8448.1|8447.2|8444.8|8443.9|412
1581417300000|2020-02-11 10:35:00|8445.2|8444.3|8445.2|8444.3|8446.1|8445.2|8443.4|8442.5|473
1581417600000|2020-02-11 10:40:00|8445.1|8444.2|8448.8|8447.9|8448.9|8448|8444.1|8443.2|541
1581417900000|2020-02-11 10:45:00|8448.9|8448|8448.2|8447.3|8450.3|8449.4|8448.1|8447.2|576
1581418200000|2020-02-11 10:50:00|8448.1|8447.2|8447.7|8446.8|8449.7|8448.8|8446.6|8445.7|580
1581418500000|2020-02-11 10:55:00|8447.6|8446.7|8446.6|8445.7|8448|8447.1|8445.8|8444.9|634
1581418800000|2020-02-11 11:00:00|8446.5|8445.6|8450.7|8449.8|8453.1|8451.8|8446.4|8445.5|751
1581419100000|2020-02-11 11:05:00|8450.8|8449.9|8453.1|8452.2|8453.7|8452.8|8449.7|8448.8|501
1581419400000|2020-02-11 11:10:00|8453.2|8452.3|8453.9|8453|8454.5|8453.6|8452.2|8451.3|512
1581419700000|2020-02-11 11:15:00|8454|8453.1|8450.6|8449.7|8454.2|8453.3|8450.4|8449.5|540
1581420000000|2020-02-11 11:20:00|8450.5|8449.6|8449.3|8448.4|8451.3|8450.4|8448.7|8447.8|389
1581420300000|2020-02-11 11:25:00|8449.2|8448.3|8448.5|8447.6|8450|8449.1|8447.1|8446.2|515
1581420600000|2020-02-11 11:30:00|8448.2|8447.3|8444.8|8443.9|8448.7|8447.8|8444.3|8443.4|626
1581420900000|2020-02-11 11:35:00|8444.9|8444|8443|8442.1|8445.5|8444.2|8441.9|8441|597
1581421200000|2020-02-11 11:40:00|8443.1|8442.2|8441.7|8440.8|8443.3|8442.4|8441|8440.1|542
1581421500000|2020-02-11 11:45:00|8441.6|8440.7|8443.1|8442.2|8443.4|8442.5|8441.5|8440.6|507
1581421800000|2020-02-11 11:50:00|8443|8442.1|8443.6|8442.7|8444|8443.1|8441.2|8440.3|453
1581422100000|2020-02-11 11:55:00|8443.7|8442.8|8440.5|8439.6|8443.7|8442.8|8440.2|8439.3|568
1581422400000|2020-02-11 12:00:00|8440.7|8439.8|8443.1|8442.2|8446.2|8445.3|8440.5|8439.6|612
1581422700000|2020-02-11 12:05:00|8442.9|8442|8439.5|8438.6|8443.1|8442.2|8439.1|8438.2|434
1581423000000|2020-02-11 12:10:00|8439.4|8438.5|8437.6|8436.7|8439.9|8439|8437.4|8436.5|485
1581423300000|2020-02-11 12:15:00|8437.5|8436.6|8438.4|8437.5|8438.8|8437.9|8436.4|8435.5|405
1581423600000|2020-02-11 12:20:00|8438.5|8437.6|8437.6|8436.7|8438.6|8437.7|8436.9|8436|222
1581423900000|2020-02-11 12:25:00|8437.5|8436.6|8437.8|8436.9|8438.1|8437.2|8436.8|8435.9|291
1581424200000|2020-02-11 12:30:00|8437.7|8436.8|8438.5|8437.6|8439.5|8438.6|8437|8436.1|333
1581424500000|2020-02-11 12:35:00|8438.7|8437.8|8440.1|8439.2|8441.3|8440.4|8437.9|8437|415
1581424800000|2020-02-11 12:40:00|8440.2|8439.3|8440.2|8439.3|8440.4|8439.5|8439.3|8438.4|352
1581425100000|2020-02-11 12:45:00|8440.3|8439.4|8440.1|8439.2|8440.3|8439.4|8436.7|8435.8|510
1581425400000|2020-02-11 12:50:00|8440|8439.1|8439|8438.1|8440.9|8440|8438.7|8437.8|459
1581425700000|2020-02-11 12:55:00|8438.8|8437.9|8435.6|8434.7|8439.8|8438.9|8434.9|8434|851
1581426000000|2020-02-11 13:00:00|8435.5|8434.6|8432.7|8431.8|8435.5|8434.6|8430.8|8429.9|803
1581426300000|2020-02-11 13:05:00|8432.8|8431.9|8432.4|8431.5|8433.6|8432.7|8430.4|8429.5|770
1581426600000|2020-02-11 13:10:00|8432.3|8431.4|8433|8432.1|8433.9|8432.9|8431.4|8430.5|708
1581426900000|2020-02-11 13:15:00|8432.9|8432|8431.7|8430.8|8433.4|8432.5|8430.5|8429.6|681
1581427200000|2020-02-11 13:20:00|8431.6|8430.7|8428.7|8427.8|8433.1|8432.2|8427.5|8426.6|645
1581427500000|2020-02-11 13:25:00|8428.6|8427.7|8427.7|8426.8|8429|8428.1|8425.2|8424.3|779
1581427800000|2020-02-11 13:30:00|8427.6|8426.7|8426|8425.1|8428.5|8427.6|8425.5|8424.6|863
1581428100000|2020-02-11 13:35:00|8425.9|8425|8426.7|8425.8|8427.8|8426.8|8424.9|8423.6|750
1581428400000|2020-02-11 13:40:00|8426.8|8425.9|8422.9|8422|8427.8|8426.9|8422.6|8421.7|569
1581428700000|2020-02-11 13:45:00|8422.8|8421.9|8423.3|8422.4|8423.7|8422.8|8420.9|8420|673
1581429000000|2020-02-11 13:50:00|8423.4|8422.5|8426.6|8425.7|8427.4|8426.5|8423.3|8422.4|590
1581429300000|2020-02-11 13:55:00|8426.5|8425.6|8428.5|8427.6|8429.6|8428.7|8426.5|8425.6|705
1581429600000|2020-02-11 14:00:00|8428.6|8427.7|8428.4|8427.5|8431.3|8430.4|8427.6|8426.7|751
1581429900000|2020-02-11 14:05:00|8428.3|8427.4|8423.1|8422.2|8428.9|8428|8421.6|8420.2|1035
1581430200000|2020-02-11 14:10:00|8423|8422.1|8422.9|8422|8423.7|8422.8|8421.3|8420.4|689
1581430500000|2020-02-11 14:15:00|8423|8422.1|8425.5|8424.6|8426|8425.1|8422.9|8422|692
1581430800000|2020-02-11 14:20:00|8425.6|8424.7|8424.2|8423.3|8427|8426.1|8423.7|8422.8|766
1581431100000|2020-02-11 14:25:00|8424.3|8423.4|8424.4|8423.5|8426.6|8425.7|8422.9|8422|599
1581431400000|2020-02-11 14:30:00|8424.3|8423.4|8425.6|8424.7|8425.9|8425|8423.6|8422.7|575
1581431700000|2020-02-11 14:35:00|8425.7|8424.8|8425.6|8424.7|8428.1|8427.2|8424.2|8422.8|729
1581432000000|2020-02-11 14:40:00|8425.5|8424.6|8425.3|8424.4|8425.8|8424.9|8423.1|8422.2|627
1581432300000|2020-02-11 14:45:00|8425.2|8424.3|8424|8423.1|8425.7|8424.8|8423.4|8422.5|486
1581432600000|2020-02-11 14:50:00|8423.9|8423|8423.1|8422.2|8424|8423.1|8420.8|8419.9|753
1581432900000|2020-02-11 14:55:00|8423.2|8422.3|8423.7|8422.8|8423.9|8423|8421.4|8420.5|690
1581433200000|2020-02-11 15:00:00|8423.8|8422.9|8425.1|8424.2|8425.5|8424.6|8422.2|8421.3|707
1581433500000|2020-02-11 15:05:00|8425.2|8424.3|8426.6|8425.7|8428.4|8427.5|8424.9|8424|762
1581433800000|2020-02-11 15:10:00|8426.5|8425.6|8424.6|8423.7|8427|8426.1|8424.3|8423.4|619
1581434100000|2020-02-11 15:15:00|8424.4|8423.5|8427.8|8426.9|8428.5|8427.6|8424.1|8423.2|659
1581434400000|2020-02-11 15:20:00|8427.7|8426.8|8429.2|8428.3|8430.3|8428.8|8426.9|8425.5|676
1581434700000|2020-02-11 15:25:00|8429.1|8428.2|8430.8|8429.9|8431.1|8430.2|8426.3|8425.3|761
1581435000000|2020-02-11 15:30:00|8430.9|8430|8430.5|8429.6|8433|8432.1|8428.9|8427.7|775
1581435300000|2020-02-11 15:35:00|8430.4|8429.5|8428.3|8427.4|8430.5|8429.6|8428.2|8427.3|627
1581435600000|2020-02-11 15:40:00|8428.2|8427.3|8427.8|8426.9|8429.1|8427.9|8426.5|8425.2|679
1581435900000|2020-02-11 15:45:00|8427.7|8426.8|8427.7|8425.7|8431.4|8430|8427.1|8425.6|842
1581436200000|2020-02-11 15:50:00|8427.8|8425.8|8430.6|8429.7|8431|8429.7|8425.9|8424.6|871
1581436500000|2020-02-11 15:55:00|8430.7|8429.8|8433|8432.1|8434.4|8433.5|8429.9|8428.4|938
1581436800000|2020-02-11 16:00:00|8433.1|8432.2|8432.9|8432|8434.4|8433|8430.6|8429.7|635
1581437100000|2020-02-11 16:05:00|8433|8432.1|8438.2|8436.2|8440.2|8438.2|8431.7|8430.4|792
1581437400000|2020-02-11 16:10:00|8438.1|8436.1|8435.8|8434.9|8438.3|8437.2|8435.2|8433.9|662
1581437700000|2020-02-11 16:15:00|8435.7|8434.8|8433.6|8432.7|8436.9|8435.8|8433.4|8432.5|547
1581438000000|2020-02-11 16:20:00|8433.7|8432.8|8435.2|8434.3|8436|8435.1|8433.6|8432.7|438
1581438300000|2020-02-11 16:25:00|8435.3|8434.4|8435.9|8435|8437|8435.6|8434|8433|407
1581438600000|2020-02-11 16:30:00|8436|8435.1|8434.7|8433.8|8436.2|8435.3|8433.9|8433|582
1581438900000|2020-02-11 16:35:00|8434.8|8433.9|8435.2|8434.3|8437.7|8436.3|8433.8|8432.6|741
1581439200000|2020-02-11 16:40:00|8435.1|8434.2|8435.5|8434.6|8437.8|8436.9|8435.1|8434.1|628
1581439500000|2020-02-11 16:45:00|8435.4|8434.5|8433.9|8433|8435.8|8434.8|8433.6|8432.7|390
1581439800000|2020-02-11 16:50:00|8433.8|8432.9|8434.7|8433.8|8435.4|8434.5|8433.1|8431.8|369
1581440100000|2020-02-11 16:55:00|8434.8|8433.9|8434|8433.1|8435.6|8434.4|8433.5|8432.6|474
1581440400000|2020-02-11 17:00:00|8433.9|8433|8436.6|8435.7|8441.6|8439.6|8433.9|8433|749
1581440700000|2020-02-11 17:05:00|8436.7|8435.8|8439.1|8438.2|8439.7|8438.4|8436.4|8435.1|603
1581441000000|2020-02-11 17:10:00|8439.2|8438.3|8437.7|8436.8|8440.1|8438.8|8437.3|8436.2|469
1581441300000|2020-02-11 17:15:00|8437.8|8436.9|8435.6|8434.7|8437.9|8437|8434.8|8433.8|447
1581441600000|2020-02-11 17:20:00|8435.7|8434.8|8436.2|8435.3|8436.4|8435.5|8435|8434.1|348
1581441900000|2020-02-11 17:25:00|8436.1|8435.2|8435.5|8434.6|8436.4|8435.5|8434.3|8433.3|438
1581442200000|2020-02-11 17:30:00|8435.6|8434.7|8434.9|8434|8436.6|8435.2|8434.6|8433.2|378
1581442500000|2020-02-11 17:35:00|8435|8434.1|8433.4|8432.5|8435.1|8434.1|8433.4|8432.4|422
1581442800000|2020-02-11 17:40:00|8433.5|8432.6|8435.9|8435|8436.2|8435.3|8433.2|8432.3|352
1581443100000|2020-02-11 17:45:00|8435.8|8434.9|8435.3|8434.4|8436.7|8435.4|8435.1|8433.7|346
1581443400000|2020-02-11 17:50:00|8435.4|8434.5|8433.6|8432.7|8436.1|8434.7|8433.6|8432.7|414
1581443700000|2020-02-11 17:55:00|8433.7|8432.8|8434|8433.1|8434.8|8433.7|8433.4|8432.1|446
1581444000000|2020-02-11 18:00:00|8433.9|8433|8433.1|8432.2|8434.2|8433.3|8432.3|8431.2|433
1581444300000|2020-02-11 18:05:00|8433|8432.1|8432.4|8431.5|8434.3|8433.1|8431.9|8430.5|295
1581444600000|2020-02-11 18:10:00|8432.5|8431.6|8431.6|8430.7|8432.6|8431.7|8430.9|8429.8|325
1581444900000|2020-02-11 18:15:00|8431.5|8430.6|8431.8|8429.8|8432.3|8430.9|8430.3|8429.4|346
1581445200000|2020-02-11 18:20:00|8431.9|8429.9|8428.5|8427.6|8432.6|8431.2|8428.5|8427.1|470
1581445500000|2020-02-11 18:25:00|8428.6|8427.7|8427|8426.1|8428.9|8427.7|8426.8|8425.6|500
1581445800000|2020-02-11 18:30:00|8427.1|8426.2|8426.4|8425.5|8427.8|8426.6|8425.7|8424.4|280
1581446100000|2020-02-11 18:35:00|8426.5|8425.6|8427.2|8426.3|8428.2|8426.8|8426.1|8425.2|383
1581446400000|2020-02-11 18:40:00|8427.1|8426.2|8429.8|8427.8|8429.8|8428.4|8426.8|8425.7|397
1581446700000|2020-02-11 18:45:00|8429.9|8427.9|8429.6|8428.7|8430.7|8429.6|8429|8427.6|404
1581447000000|2020-02-11 18:50:00|8429.5|8428.6|8427.8|8426.9|8430.1|8428.8|8427.8|8426.6|389
1581447300000|2020-02-11 18:55:00|8427.9|8427|8427.9|8427|8428.6|8427.6|8427.2|8425.8|356
1581447600000|2020-02-11 19:00:00|8428|8427.1|8427.4|8426.5|8430.1|8428.7|8427.3|8425.8|402
1581447900000|2020-02-11 19:05:00|8427.3|8426.4|8426.9|8426|8428.9|8427.5|8426.7|8425.6|461
1581448200000|2020-02-11 19:10:00|8427|8426.1|8427.1|8426.2|8427.7|8426.5|8426.8|8425.6|383
1581448500000|2020-02-11 19:15:00|8427|8426.1|8426.9|8426|8427.7|8426.5|8426.5|8425.1|422
1581448800000|2020-02-11 19:20:00|8427|8426.1|8425.7|8424.8|8427.6|8426.2|8425.6|8424.3|449
1581449100000|2020-02-11 19:25:00|8425.8|8424.9|8425.1|8424.2|8426.3|8425.1|8424.3|8422.9|501
1581449400000|2020-02-11 19:30:00|8425|8424.1|8422.9|8422|8425.4|8424.4|8422.3|8421.2|451
1581449700000|2020-02-11 19:35:00|8422.8|8421.9|8423|8422.1|8423.5|8422.5|8422.4|8420.9|393
1581450000000|2020-02-11 19:40:00|8423.1|8422.2|8423.4|8422.5|8424.1|8423|8422.2|8421.1|456
1581450300000|2020-02-11 19:45:00|8423.5|8422.6|8424.4|8423.5|8424.7|8423.8|8423.4|8422.5|300
1581450600000|2020-02-11 19:50:00|8424.5|8423.6|8424.5|8423.6|8424.8|8423.9|8424.1|8423.2|243
1581450900000|2020-02-11 19:55:00|8424.6|8423.7|8425.5|8424.6|8427.5|8426.2|8424.4|8423.3|439
1581451200000|2020-02-11 20:00:00|8425.4|8424.5|8427.6|8426.7|8428.5|8427.1|8425.2|8424.3|347
1581451500000|2020-02-11 20:05:00|8427.7|8426.8|8426.9|8426|8428.7|8427.4|8426.9|8426|338
1581451800000|2020-02-11 20:10:00|8427|8426.1|8426.8|8425.9|8428.1|8426.7|8426.3|8425.3|289
1581452100000|2020-02-11 20:15:00|8426.9|8426|8429|8428.1|8429.5|8428.2|8426.7|8425.3|409
1581452400000|2020-02-11 20:20:00|8429.1|8428.2|8429.7|8428.8|8430|8428.9|8428.9|8427.6|364
1581452700000|2020-02-11 20:25:00|8429.6|8428.7|8429.9|8429|8430.5|8429.2|8429.3|8428.3|263
1581453000000|2020-02-11 20:30:00|8429.8|8428.9|8430.7|8429.8|8431.2|8430.1|8429.6|8428.4|364
1581453300000|2020-02-11 20:35:00|8430.6|8429.7|8430.5|8429.6|8431.7|8430.6|8430.3|8428.9|313
1581453600000|2020-02-11 20:40:00|8430.4|8429.5|8429.2|8428.3|8430.5|8429.6|8428.8|8427.7|366
1581453900000|2020-02-11 20:45:00|8429.5|8428.6|8429.8|8428.9|8430.3|8429.3|8428.6|8427.4|350
1581454200000|2020-02-11 20:50:00|8429.7|8428.8|8428.5|8427.6|8429.8|8428.9|8428|8427.1|351
1581454500000|2020-02-11 20:55:00|8428.4|8427.5|8427.8|8425.8|8428.6|8427.6|8427|8425.6|445
1581454800000|2020-02-11 21:00:00|8427.7|8425.7|8429.1|8427.1|8430.1|8428.5|8427.4|8425.7|316
1581455100000|2020-02-11 21:05:00|8429|8427|8429.3|8427.3|8429.4|8427.8|8428|8426.6|225
1581455400000|2020-02-11 21:10:00|8429.2|8427.2|8429|8428.1|8429.8|8428.3|8428.5|8427.2|189
1581455700000|2020-02-11 21:15:00|8428.9|8428|8429.2|8427.2|8430.2|8428.7|8428.6|8427.1|352
1581456000000|2020-02-11 21:20:00|8429.3|8427.3|8429|8427|8429.3|8427.9|8428|8426.7|216
1581456300000|2020-02-11 21:25:00|8428.9|8426.9|8430|8428|8430.4|8428.9|8428.2|8426.8|336
1581456600000|2020-02-11 21:30:00|8429.9|8427.9|8428.7|8426.7|8430.2|8428.7|8428.3|8426.3|270
1581456900000|2020-02-11 21:35:00|8428.8|8426.8|8428.8|8427.9|8429.5|8427.9|8427.9|8426.4|278
1581457200000|2020-02-11 21:40:00|8428.7|8427.8|8427.9|8425.9|8429.4|8427.9|8427.8|8425.9|170
1581457500000|2020-02-11 21:45:00|8428|8426|8428.2|8426.2|8428.5|8426.5|8427.8|8425.8|218
1581457800000|2020-02-11 21:50:00|8428.1|8426.1|8427.2|8425.2|8428.3|8426.3|8427.1|8425.1|297
1581458100000|2020-02-11 21:55:00|8427.1|8425.1|8428.8|8425.4|8429|8426.2|8426.7|8424.7|322
1581458400000|2020-02-11 22:00:00|8430.1|8426.3|8433|8425.3|8433|8426.3|8427.4|8424.1|41
1581458700000|2020-02-11 22:05:00|8433.6|8423.7|8429.6|8426.4|8433.8|8427.9|8429.2|8423.7|381
1581459000000|2020-02-11 22:10:00|8429.5|8426.5|8431.5|8421.9|8436.9|8427.8|8429.3|8419.8|812
1581459300000|2020-02-11 22:15:00|8431.3|8421.7|8436|8424|8437.1|8425.1|8430.8|8420.3|1010
1581459600000|2020-02-11 22:20:00|8436.3|8424.3|8435.9|8423.9|8437.5|8425.5|8434.7|8422.7|583
1581459900000|2020-02-11 22:25:00|8436|8424|8434.6|8424.4|8437.3|8425.5|8433.3|8423.2|566
1581460200000|2020-02-11 22:30:00|8434.5|8424.5|8430.9|8424.5|8434.8|8425.4|8429.6|8423.9|492
1581460500000|2020-02-11 22:35:00|8430.7|8425|8429.8|8425.3|8431.2|8425.8|8428.8|8424.2|298
1581460800000|2020-02-11 22:40:00|8429.9|8425.4|8431|8422.3|8434.1|8425.8|8428.7|8421.3|679
1581461100000|2020-02-11 22:45:00|8430.7|8422.9|8430.7|8423.4|8431.4|8423.8|8429.8|8422.1|474
1581461400000|2020-02-11 22:50:00|8430.8|8423.3|8431|8423.8|8431.4|8424.3|8430.2|8422.5|303
1581461700000|2020-02-11 22:55:00|8430.9|8422.9|8430|8424.9|8431.8|8425.6|8429.3|8422.8|770
1581462000000|2020-02-11 23:00:00|8429.8|8424.8|8428.9|8426.9|8430.1|8427.3|8428.2|8424.8|425
1581462300000|2020-02-11 23:05:00|8429|8427|8428.9|8426.9|8429.5|8427.5|8428.4|8426.4|123
1581462600000|2020-02-11 23:10:00|8428.8|8426.8|8428.6|8426.6|8429.4|8427.4|8428.4|8426.4|133
1581462900000|2020-02-11 23:15:00|8428.5|8426.5|8428.7|8426.7|8429.3|8427.3|8428.2|8426.2|191
1581463200000|2020-02-11 23:20:00|8428.6|8426.6|8428.3|8426.3|8428.8|8426.8|8428.1|8426.1|272
1581463500000|2020-02-11 23:25:00|8428.4|8426.4|8429|8427|8429.4|8427.4|8428.4|8426.4|196
1581463800000|2020-02-11 23:30:00|8429.1|8427.1|8428.8|8426.8|8429.1|8427.1|8428.3|8426.3|169
1581464100000|2020-02-11 23:35:00|8428.7|8426.7|8428.1|8426.1|8429|8427|8428|8426|157
1581464400000|2020-02-11 23:40:00|8428.2|8426.2|8429.8|8427.8|8429.8|8427.8|8428.2|8426.2|128
1581464700000|2020-02-11 23:45:00|8429.9|8427.9|8430|8428|8430.1|8428.1|8429.4|8427.4|183
1581465000000|2020-02-11 23:50:00|8430.1|8428.1|8429.3|8427.3|8430.1|8428.1|8428.7|8426.7|215
1581465300000|2020-02-11 23:55:00|8429.4|8427.4|8428.6|8426.6|8429.5|8427.5|8428.3|8426.3|139
1581465600000|2020-02-12 00:00:00|8428.9|8426.9|8426.1|8424.1|8429|8427|8426|8424|320
1581465900000|2020-02-12 00:05:00|8426.2|8424.2|8425.7|8423.7|8427.4|8425.4|8425.3|8423.7|243
1581466200000|2020-02-12 00:10:00|8425.8|8423.8|8425.1|8423.1|8426|8424|8424.9|8422.9|239
1581466500000|2020-02-12 00:15:00|8425|8423|8425.3|8423.3|8425.7|8423.7|8424.9|8422.9|266
1581466800000|2020-02-12 00:20:00|8425.4|8423.4|8425.6|8423.6|8425.7|8423.8|8424.7|8423.1|241
1581467100000|2020-02-12 00:25:00|8425.5|8423.5|8424.9|8422.9|8425.9|8423.9|8424.4|8422.6|232
1581467400000|2020-02-12 00:30:00|8425|8423|8425.3|8423.3|8425.5|8423.5|8424.3|8422.3|219
1581467700000|2020-02-12 00:35:00|8425.2|8423.2|8425.1|8423.1|8425.4|8423.4|8425.1|8423.1|182
1581468000000|2020-02-12 00:40:00|8425.2|8423.2|8425|8423|8425.4|8423.4|8424.2|8422.4|225
1581468300000|2020-02-12 00:45:00|8424.9|8422.9|8425.5|8423.5|8425.9|8423.9|8424.4|8422.4|216
1581468600000|2020-02-12 00:50:00|8425.6|8423.6|8425.6|8423.6|8426.8|8424.8|8425.3|8423.3|319
1581468900000|2020-02-12 00:55:00|8425.5|8423.5|8425.7|8423.7|8425.8|8423.8|8424.5|8422.5|244
1581469200000|2020-02-12 01:00:00|8425.8|8423.8|8426.2|8424.2|8427.7|8426|8424.6|8422.6|583
1581469500000|2020-02-12 01:05:00|8426.1|8424.1|8426|8424|8426.7|8425.1|8425.5|8423.5|385
1581469800000|2020-02-12 01:10:00|8426.1|8424.1|8424.7|8422.7|8426.6|8424.6|8424.5|8422.5|326
1581470100000|2020-02-12 01:15:00|8424.6|8422.6|8424.4|8422.4|8425.2|8423.7|8423.8|8422|365
1581470400000|2020-02-12 01:20:00|8424.3|8422.3|8424.6|8422.6|8425.2|8423.3|8423.7|8421.9|315
1581470700000|2020-02-12 01:25:00|8424.7|8422.7|8425.9|8423.9|8426|8424|8424.5|8422.5|282
1581471000000|2020-02-12 01:30:00|8426|8424|8425|8423|8426|8424|8424.3|8422.5|342
1581471300000|2020-02-12 01:35:00|8425.1|8423.1|8423.5|8421.5|8425.2|8423.2|8422.9|8421|343
1581471600000|2020-02-12 01:40:00|8423.4|8421.4|8422.8|8420.8|8423.8|8422.2|8421.9|8420.3|352
1581471900000|2020-02-12 01:45:00|8422.9|8420.9|8422.6|8420.6|8423.4|8421.9|8421.9|8420.4|282
1581472200000|2020-02-12 01:50:00|8422.7|8420.7|8422.2|8421.3|8423.6|8421.6|8421.9|8420.4|243
1581472500000|2020-02-12 01:55:00|8422.3|8421.4|8422|8421.1|8422.9|8421.4|8421.9|8420.5|139
1581472800000|2020-02-12 02:00:00|8422.5|8420.5|8422.2|8420.2|8422.7|8421.3|8421.5|8420.2|305
1581473100000|2020-02-12 02:05:00|8422.3|8420.3|8421.7|8420.8|8423|8421.5|8421.6|8420.2|342
1581473400000|2020-02-12 02:10:00|8421.8|8420.9|8421.8|8420.9|8422.8|8421.4|8421.6|8420.1|221
1581473700000|2020-02-12 02:15:00|8422.5|8420.5|8421.8|8420.9|8422.5|8421.2|8421.3|8420|217
1581474000000|2020-02-12 02:20:00|8421.7|8420.8|8421.7|8420.8|8422.3|8420.9|8421.4|8420|127
1581474300000|2020-02-12 02:25:00|8421.6|8420.7|8421.1|8420.2|8422.2|8420.9|8421|8419.5|165
1581474600000|2020-02-12 02:30:00|8421.2|8420.3|8421.5|8420.6|8422.3|8420.7|8420.5|8419|320
1581474900000|2020-02-12 02:35:00|8421.6|8420.7|8421.6|8420.7|8422.3|8420.9|8421.1|8419.7|210
1581475200000|2020-02-12 02:40:00|8422.2|8420.2|8421.7|8420.8|8422.5|8421.1|8421.3|8419.8|185
1581475500000|2020-02-12 02:45:00|8421.6|8420.7|8421.1|8419.1|8422.2|8420.8|8420.5|8419|162
1581475800000|2020-02-12 02:50:00|8421|8419|8420.3|8418.3|8421.1|8419.6|8419.6|8418.1|173
1581476100000|2020-02-12 02:55:00|8420.2|8418.2|8419.5|8417.5|8420.6|8418.9|8418.9|8417.4|158
1581476400000|2020-02-12 03:00:00|8419.6|8417.6|8418.7|8416.7|8419.7|8417.7|8418|8416.5|140
1581476700000|2020-02-12 03:05:00|8418.6|8416.6|8418.3|8416.3|8418.7|8417.2|8417.2|8415.8|170
1581477000000|2020-02-12 03:10:00|8418.4|8416.4|8419.5|8417.5|8421.1|8419.6|8417.9|8416.3|297
1581477300000|2020-02-12 03:15:00|8419.7|8417.7|8419.7|8417.7|8420.3|8418.7|8419|8417.2|275
1581477600000|2020-02-12 03:20:00|8419.6|8417.6|8419.8|8417.8|8420.2|8418.5|8419|8417.5|315
1581477900000|2020-02-12 03:25:00|8419.9|8417.9|8419.5|8418.6|8420.5|8418.9|8419.2|8417.7|201
1581478200000|2020-02-12 03:30:00|8420|8418|8420.2|8418.2|8420.4|8418.9|8419.3|8417.7|157
1581478500000|2020-02-12 03:35:00|8420.3|8418.3|8420.6|8418.6|8421|8419.5|8419.6|8418.1|171
1581478800000|2020-02-12 03:40:00|8420.5|8418.5|8421|8419|8421.4|8419.9|8419.7|8418.2|264
1581479100000|2020-02-12 03:45:00|8420.9|8418.9|8421.4|8419.4|8421.6|8419.8|8420.3|8418.6|197
1581479400000|2020-02-12 03:50:00|8421.5|8419.5|8421.8|8419.8|8422|8420.5|8421.1|8419.3|191
1581479700000|2020-02-12 03:55:00|8421.2|8420.3|8423.7|8421.7|8424.1|8422.1|8420.3|8418.8|309
1581480000000|2020-02-12 04:00:00|8423.8|8421.8|8423.3|8421.3|8424.3|8422.8|8422.8|8420.9|248
1581480300000|2020-02-12 04:05:00|8423.4|8421.4|8423.3|8421.3|8423.6|8422.1|8422.1|8420.6|240
1581480600000|2020-02-12 04:10:00|8423.4|8421.4|8423.8|8421.8|8423.9|8422.5|8422.8|8421.2|157
1581480900000|2020-02-12 04:15:00|8423.9|8421.9|8422.8|8421.9|8424.3|8422.6|8422.7|8421.3|178
1581481200000|2020-02-12 04:20:00|8422.7|8421.8|8422.8|8420.8|8423.3|8421.9|8422.1|8420.5|210
1581481500000|2020-02-12 04:25:00|8422.7|8420.7|8422.1|8421.2|8423.1|8421.6|8421.8|8420.2|133
1581481800000|2020-02-12 04:30:00|8422|8421.1|8421.4|8419.4|8422.6|8421.2|8420.7|8419.3|247
1581482100000|2020-02-12 04:35:00|8421.3|8419.3|8422.5|8420.5|8422.6|8421.1|8420.7|8419.3|198
1581482400000|2020-02-12 04:40:00|8422.6|8420.6|8421.9|8419.9|8422.6|8421.1|8421|8419.6|161
1581482700000|2020-02-12 04:45:00|8422|8420|8422|8420|8422.5|8421|8421.4|8419.6|295
1581483000000|2020-02-12 04:50:00|8422.1|8420.1|8422.1|8420.1|8422.8|8421.3|8421.4|8420|264
1581483300000|2020-02-12 04:55:00|8422.2|8420.2|8421.8|8419.8|8422.3|8420.8|8421.1|8419.5|252
1581483600000|2020-02-12 05:00:00|8421.9|8419.9|8421.2|8419.2|8421.9|8420.4|8420.5|8419.1|305
1581483900000|2020-02-12 05:05:00|8421.3|8419.3|8419.9|8419|8421.3|8419.9|8419.9|8418.4|205
1581484200000|2020-02-12 05:10:00|8420|8419.1|8420.6|8418.6|8421|8419.3|8419.5|8418.1|236
1581484500000|2020-02-12 05:15:00|8420.7|8418.7|8419.5|8417.5|8420.7|8419.4|8418.7|8417|205
1581484800000|2020-02-12 05:20:00|8419.4|8417.4|8419.5|8417.5|8420.2|8418.7|8418.7|8417.1|273
1581485100000|2020-02-12 05:25:00|8418.9|8418|8418.5|8416.5|8419.4|8418.1|8417.6|8416.1|311
1581485400000|2020-02-12 05:30:00|8418.4|8416.4|8418.2|8417.3|8418.9|8417.5|8417.5|8416.1|220
1581485700000|2020-02-12 05:35:00|8418.3|8417.4|8418.5|8416.5|8419.2|8417.6|8417.9|8416.4|184
1581486000000|2020-02-12 05:40:00|8418.4|8416.4|8418.2|8416.2|8418.4|8417|8416.8|8415.1|248
1581486300000|2020-02-12 05:45:00|8418.3|8416.3|8417.3|8415.3|8418.3|8416.8|8416.7|8415.2|165
1581486600000|2020-02-12 05:50:00|8417.4|8415.4|8418.3|8416.3|8418.7|8416.8|8416.5|8415.2|241
1581486900000|2020-02-12 05:55:00|8418.4|8416.4|8418.7|8416.7|8418.9|8417.3|8417.6|8416.1|266
1581487200000|2020-02-12 06:00:00|8418.6|8416.6|8421|8419|8421.7|8420.2|8418.6|8416.6|394
1581487500000|2020-02-12 06:05:00|8421.1|8419.1|8420.1|8418.1|8421.4|8419.9|8419.1|8417.6|242
1581487800000|2020-02-12 06:10:00|8419.6|8418.7|8420.5|8418.5|8421|8419.5|8418.5|8417|312
1581488100000|2020-02-12 06:15:00|8420.6|8418.6|8419.1|8418.2|8421.1|8419.3|8419|8417.6|243
1581488400000|2020-02-12 06:20:00|8419.7|8417.7|8420.5|8418.5|8421.5|8419.9|8418.9|8417.2|332
1581488700000|2020-02-12 06:25:00|8420.6|8418.6|8421.6|8419.6|8421.8|8420.4|8419.6|8418.2|299
1581489000000|2020-02-12 06:30:00|8421.3|8420.4|8422.1|8420.1|8423.3|8421.5|8421.2|8419.8|344
1581489300000|2020-02-12 06:35:00|8422|8420|8422.2|8420.2|8422.6|8420.8|8420.9|8419.3|207
1581489600000|2020-02-12 06:40:00|8422|8420|8421.7|8419.7|8422.8|8421.3|8420.9|8419.3|339
1581489900000|2020-02-12 06:45:00|8421.8|8419.8|8421.9|8419.9|8422.3|8420.9|8420.8|8419.2|277
1581490200000|2020-02-12 06:50:00|8421.8|8419.8|8420.6|8418.6|8421.9|8420.4|8420.1|8418.5|334
1581490500000|2020-02-12 06:55:00|8420.5|8418.5|8419.6|8417.6|8420.7|8419.1|8419|8417.5|368
1581490800000|2020-02-12 07:00:00|8419.5|8417.5|8419|8418.1|8421.1|8419.7|8417.7|8416.1|444
1581491100000|2020-02-12 07:05:00|8419.1|8418.2|8416.8|8415.9|8420.1|8418.6|8416.7|8415.3|349
1581491400000|2020-02-12 07:10:00|8416.7|8415.8|8417.5|8416.6|8419.2|8418|8416.1|8414.8|331
1581491700000|2020-02-12 07:15:00|8417.4|8416.5|8419|8417|8419.2|8417.8|8416.4|8415|430
1581492000000|2020-02-12 07:20:00|8419.1|8417.1|8418.8|8417.9|8421.1|8419.6|8418.7|8417.1|399
1581492300000|2020-02-12 07:25:00|8419.3|8417.3|8418.9|8416.9|8420.3|8418.6|8418.2|8416.7|463
1581492600000|2020-02-12 07:30:00|8418.8|8416.8|8417.2|8416.3|8418.9|8418|8415.7|8414.4|778
1581492900000|2020-02-12 07:35:00|8417.3|8416.4|8416.3|8415.4|8417.3|8416.4|8414.2|8412.5|665
1581493200000|2020-02-12 07:40:00|8416.2|8415.3|8417.2|8416.3|8417.8|8416.5|8415.8|8414.4|470
1581493500000|2020-02-12 07:45:00|8417|8416.1|8419.2|8418.3|8419.7|8418.3|8416.5|8415.4|572
1581493800000|2020-02-12 07:50:00|8419.1|8418.2|8416.2|8414.2|8419.1|8418.2|8415.1|8413.7|592
1581494100000|2020-02-12 07:55:00|8416.3|8414.3|8418.8|8417.9|8419.1|8418|8413.9|8412.7|675
1581494400000|2020-02-12 08:00:00|8418.7|8417.8|8416.6|8415.7|8420.4|8418.9|8416.1|8415.1|848
1581494700000|2020-02-12 08:05:00|8416.7|8415.8|8418.2|8417.3|8419|8417.9|8415.5|8414.5|638
1581495000000|2020-02-12 08:10:00|8418.1|8417.2|8417.5|8416.6|8418.5|8417.3|8416.3|8415|595
1581495300000|2020-02-12 08:15:00|8417.6|8416.7|8417.6|8416.7|8421|8419.6|8417.1|8416.2|464
1581495600000|2020-02-12 08:20:00|8417.7|8416.8|8419.1|8418.2|8419.6|8418.5|8417.1|8416.1|478
1581495900000|2020-02-12 08:25:00|8419|8418.1|8421.5|8420.6|8421.6|8420.7|8418.4|8417.1|696
1581496200000|2020-02-12 08:30:00|8421.6|8420.7|8425.8|8424.9|8427.3|8425.9|8421.3|8420.4|866
1581496500000|2020-02-12 08:35:00|8425.7|8424.8|8426|8425.1|8427.3|8426.4|8424|8422.6|671
1581496800000|2020-02-12 08:40:00|8426.1|8425.2|8422.6|8420.6|8426.1|8425.2|8420.8|8419.4|739
1581497100000|2020-02-12 08:45:00|8422.5|8420.5|8425.4|8423.4|8427|8425.5|8421.5|8420.1|926
1581497400000|2020-02-12 08:50:00|8425.5|8423.5|8422.4|8421.5|8425.6|8424.3|8422.2|8420.9|716
1581497700000|2020-02-12 08:55:00|8423.1|8421.1|8424.1|8423.2|8424.1|8423.2|8421.4|8420|637
1581498000000|2020-02-12 09:00:00|8424|8423.1|8418.9|8418|8424|8423.1|8417.8|8416.4|734
1581498300000|2020-02-12 09:05:00|8419|8418.1|8416.6|8415.7|8419.5|8418.4|8416.5|8415.1|640
1581498600000|2020-02-12 09:10:00|8416.7|8415.8|8417.4|8416.5|8418.5|8417.6|8416|8415.1|560
1581498900000|2020-02-12 09:15:00|8417.5|8416.6|8416.7|8415.8|8420.2|8418.9|8416.3|8415|600
1581499200000|2020-02-12 09:20:00|8416.8|8415.9|8421.2|8420.3|8421.7|8420.4|8416.7|8415.5|624
1581499500000|2020-02-12 09:25:00|8421.1|8420.2|8414.6|8413.7|8421.4|8420.5|8414.6|8413.2|665
1581499800000|2020-02-12 09:30:00|8414.8|8413.9|8414.3|8413.4|8416|8415.1|8413.2|8412.3|579
1581500100000|2020-02-12 09:35:00|8414.4|8413.5|8418.7|8417.8|8419.5|8418.1|8413.9|8412.5|636
1581500400000|2020-02-12 09:40:00|8418.6|8417.7|8418.1|8417.2|8421.2|8419.8|8417.5|8415.9|661
1581500700000|2020-02-12 09:45:00|8418.2|8417.3|8418.1|8417.2|8420.6|8419.7|8417|8415.5|429
1581501000000|2020-02-12 09:50:00|8418.2|8417.3|8414.8|8413.9|8418.3|8417.4|8413.9|8412.6|485
1581501300000|2020-02-12 09:55:00|8415|8414.1|8413.3|8411.3|8416|8414.6|8412.7|8411.3|765
1581501600000|2020-02-12 10:00:00|8413.4|8411.4|8412.7|8411.8|8414.1|8413|8411.6|8409.8|508
1581501900000|2020-02-12 10:05:00|8412.6|8411.7|8413.9|8413|8414.6|8413.4|8411.4|8410.5|470
1581502200000|2020-02-12 10:10:00|8414|8413.1|8412|8410|8414|8413.1|8410.5|8409.1|391
1581502500000|2020-02-12 10:15:00|8411.9|8409.9|8409.7|8408.8|8412|8410.5|8408.3|8407.1|586
1581502800000|2020-02-12 10:20:00|8409.8|8408.9|8409.5|8408.6|8410|8409.1|8407.8|8406.7|534
1581503100000|2020-02-12 10:25:00|8409.6|8408.7|8409.2|8408.3|8411.8|8410.9|8409|8407.8|637
1581503400000|2020-02-12 10:30:00|8409.3|8408.4|8409.7|8408.8|8410.5|8409.6|8408.3|8407.4|388
1581503700000|2020-02-12 10:35:00|8409.8|8408.9|8408.8|8407.9|8410|8408.9|8408.1|8406.9|432
1581504000000|2020-02-12 10:40:00|8408.9|8408|8410.2|8409.3|8410.8|8409.4|8408.8|8407.6|370
1581504300000|2020-02-12 10:45:00|8410.1|8409.2|8409|8408.1|8411.1|8410.2|8408.8|8407.9|436
1581504600000|2020-02-12 10:50:00|8409.1|8408.2|8409.5|8408.6|8410.7|8409.8|8408.6|8407.2|342
1581504900000|2020-02-12 10:55:00|8409.6|8408.7|8411.6|8410.7|8411.8|8410.9|8409|8408.1|332
1581505200000|2020-02-12 11:00:00|8411.7|8410.8|8408.7|8407.8|8413.2|8411.8|8408.4|8407|624
1581505500000|2020-02-12 11:05:00|8408.8|8407.9|8409.7|8408.8|8410.7|8409.3|8408.5|8407.6|440
1581505800000|2020-02-12 11:10:00|8409.8|8408.9|8409|8408.1|8410.3|8409|8407.9|8407|360
1581506100000|2020-02-12 11:15:00|8409.1|8408.2|8408.3|8407.4|8409.9|8408.4|8407.7|8406.4|387
1581506400000|2020-02-12 11:20:00|8408.2|8407.3|8408.4|8407.5|8409.3|8408.1|8407.9|8407|252
1581506700000|2020-02-12 11:25:00|8408.3|8407.4|8407.2|8406.3|8409.2|8408|8406.4|8405.5|371
1581507000000|2020-02-12 11:30:00|8407.3|8406.4|8404.8|8403.9|8407.5|8406.4|8404.5|8403.6|355
1581507300000|2020-02-12 11:35:00|8404.7|8403.8|8405.2|8404.3|8405.5|8404.5|8403.6|8402.5|384
1581507600000|2020-02-12 11:40:00|8405.3|8404.4|8404.4|8403.5|8405.6|8404.6|8403.8|8402.5|431
1581507900000|2020-02-12 11:45:00|8404.5|8403.6|8403.1|8402.2|8404.5|8403.6|8402.8|8401.5|391
1581508200000|2020-02-12 11:50:00|8403|8402.1|8402.8|8401.9|8403.3|8402.2|8401.7|8400.8|356
1581508500000|2020-02-12 11:55:00|8402.7|8401.8|8404.5|8403.6|8406.6|8405.7|8402.6|8401.7|312
1581508800000|2020-02-12 12:00:00|8404.6|8403.7|8409.9|8409|8410|8409.1|8404.1|8402.7|409
1581509100000|2020-02-12 12:05:00|8409.8|8408.9|8411.6|8410.7|8411.8|8410.9|8408|8407.1|454
1581509400000|2020-02-12 12:10:00|8412.2|8410.2|8412.3|8411.4|8414.1|8412.7|8410|8408.7|511
1581509700000|2020-02-12 12:15:00|8412.2|8411.3|8413.3|8412.4|8414.5|8413.6|8411.4|8410.3|333
1581510000000|2020-02-12 12:20:00|8413.4|8412.5|8410.9|8410|8413.5|8412.5|8410.6|8409.3|357
1581510300000|2020-02-12 12:25:00|8411.1|8410.2|8409.3|8408.4|8412.2|8410.8|8408.2|8406.9|512
1581510600000|2020-02-12 12:30:00|8409.2|8408.3|8406.6|8405.7|8409.9|8408.7|8406.2|8404.8|488
1581510900000|2020-02-12 12:35:00|8406.7|8405.8|8407.9|8405.9|8408.1|8406.8|8405.2|8404.3|336
1581511200000|2020-02-12 12:40:00|8408|8406|8405.8|8404.9|8408|8406.5|8404.5|8403.6|371
1581511500000|2020-02-12 12:45:00|8405.7|8404.8|8403.6|8402.7|8405.7|8404.8|8403.3|8401.9|450
1581511800000|2020-02-12 12:50:00|8403.4|8402.5|8404.7|8403.8|8405.5|8404.6|8403.2|8402.3|355
1581512100000|2020-02-12 12:55:00|8404.8|8403.9|8404|8403.1|8405.2|8404.3|8403.2|8402.3|388
1581512400000|2020-02-12 13:00:00|8404.1|8403.2|8402.4|8401.5|8404.1|8403.2|8402.1|8401.2|307
1581512700000|2020-02-12 13:05:00|8402.2|8401.3|8402.1|8401.2|8402.5|8401.6|8400.8|8399.7|336
1581513000000|2020-02-12 13:10:00|8402.2|8401.3|8406.4|8405.5|8406.7|8405.8|8401.9|8401|379
1581513300000|2020-02-12 13:15:00|8406.5|8405.6|8404.1|8403.2|8406.7|8405.8|8403.1|8401.7|443
1581513600000|2020-02-12 13:20:00|8404|8403.1|8405.8|8404.9|8406.3|8405.1|8403.5|8402.4|432
1581513900000|2020-02-12 13:25:00|8405.7|8404.8|8406.1|8405.2|8409.7|8408.3|8403.8|8402.4|675
1581514200000|2020-02-12 13:30:00|8406.7|8404.7|8412.8|8411.9|8413.9|8412.7|8406.3|8404.6|894
1581514500000|2020-02-12 13:35:00|8412.9|8412|8410|8409.1|8413.5|8412.1|8409.9|8409|600
1581514800000|2020-02-12 13:40:00|8409.9|8409|8412.1|8410.1|8412.6|8411.4|8409.9|8409|463
1581515100000|2020-02-12 13:45:00|8412|8410|8411.7|8410.8|8412.7|8411.8|8410.8|8409.5|328
1581515400000|2020-02-12 13:50:00|8411.6|8410.7|8415.9|8415|8416.1|8415.2|8411.4|8410.5|493
1581515700000|2020-02-12 13:55:00|8416|8415.1|8410.9|8410|8416.6|8415.7|8410.2|8409.3|663
1581516000000|2020-02-12 14:00:00|8411|8410.1|8414|8413.1|8417.7|8416.2|8410.8|8409.9|602
1581516300000|2020-02-12 14:05:00|8414.2|8413.3|8412.3|8411.4|8414.7|8413.6|8411.3|8409.8|745
1581516600000|2020-02-12 14:10:00|8412.2|8411.3|8411.8|8410.9|8413.5|8412.6|8411.3|8410.4|505
1581516900000|2020-02-12 14:15:00|8411.7|8410.8|8410.1|8409.2|8411.7|8410.8|8409|8407.9|400
1581517200000|2020-02-12 14:20:00|8410.2|8409.3|8412|8410|8412|8411.1|8409.1|8408.2|494
1581517500000|2020-02-12 14:25:00|8411.9|8409.9|8412.1|8411.2|8412.8|8411.9|8410.6|8409.2|472
1581517800000|2020-02-12 14:30:00|8412.2|8411.3|8416|8415.1|8416.3|8415.1|8411.9|8410.9|613
1581518100000|2020-02-12 14:35:00|8415.9|8415|8414.3|8413.4|8416.3|8415.4|8414|8412.7|658
1581518400000|2020-02-12 14:40:00|8414.2|8413.3|8412.1|8411.2|8414.2|8413.3|8410.4|8409.4|581
1581518700000|2020-02-12 14:45:00|8412.2|8411.3|8415.5|8414.6|8416.3|8414.9|8412.1|8411.2|477
1581519000000|2020-02-12 14:50:00|8415.4|8414.5|8415.4|8414.5|8416.5|8415.6|8413.8|8412.4|560
1581519300000|2020-02-12 14:55:00|8415.3|8414.4|8413.8|8411.8|8415.6|8414.7|8412.8|8411.3|537
1581519600000|2020-02-12 15:00:00|8413.7|8411.7|8407.8|8406.9|8414.2|8413.1|8407.4|8406.1|850
1581519900000|2020-02-12 15:05:00|8408.3|8406.3|8406.4|8404.4|8409.5|8408|8405.3|8403.9|596
1581520200000|2020-02-12 15:10:00|8406.2|8404.2|8405.6|8404.7|8407.2|8406.3|8405.2|8403.9|681
1581520500000|2020-02-12 15:15:00|8405.7|8404.8|8403.2|8402.3|8406.4|8405.1|8402.7|8401.8|659
1581520800000|2020-02-12 15:20:00|8403.1|8402.2|8402.5|8401.6|8405.5|8404|8401.7|8400.7|681
1581521100000|2020-02-12 15:25:00|8402.4|8401.5|8403.7|8401.7|8404.7|8403.4|8401.6|8400.5|563
1581521400000|2020-02-12 15:30:00|8403.8|8401.8|8402.7|8401.8|8403.8|8402.6|8401|8399.6|649
1581521700000|2020-02-12 15:35:00|8402.8|8401.9|8398.2|8397.3|8403|8402.1|8397.1|8396|622
1581522000000|2020-02-12 15:40:00|8398.1|8397.2|8401.5|8400.6|8401.8|8400.6|8397.5|8396.6|611
1581522300000|2020-02-12 15:45:00|8401.4|8400.5|8399.1|8398.2|8402|8401|8399|8398.1|486
1581522600000|2020-02-12 15:50:00|8399|8398.1|8393.2|8391.2|8401.1|8399.6|8392.2|8391|827
1581522900000|2020-02-12 15:55:00|8393.3|8391.3|8397|8396.1|8397.3|8396.4|8391.2|8390.3|943
1581523200000|2020-02-12 16:00:00|8397.2|8396.3|8396.9|8396|8398.9|8397.8|8396.5|8395.6|669
1581523500000|2020-02-12 16:05:00|8397|8396.1|8397.8|8396.9|8399.4|8398.5|8395.4|8394.2|627
1581523800000|2020-02-12 16:10:00|8397.9|8397|8396.4|8395.5|8398|8397.1|8394.5|8393.4|557
1581524100000|2020-02-12 16:15:00|8396.5|8395.6|8396.8|8395.9|8397.8|8396.9|8395.2|8394.3|522
1581524400000|2020-02-12 16:20:00|8396.9|8396|8396.2|8395.3|8397.7|8396.8|8395.7|8394.8|553
1581524700000|2020-02-12 16:25:00|8396|8395.1|8396|8395.1|8399.6|8398.2|8395.5|8394.6|593
1581525000000|2020-02-12 16:30:00|8396.1|8395.2|8395.2|8394.3|8396.5|8395.6|8395.1|8394.2|459
1581525300000|2020-02-12 16:35:00|8395.1|8394.2|8394.5|8393.6|8396.9|8395.5|8394.5|8393.6|485
1581525600000|2020-02-12 16:40:00|8394.6|8393.7|8394.4|8393.5|8396|8395|8393.8|8392.9|408
1581525900000|2020-02-12 16:45:00|8394.3|8393.4|8393.3|8392.4|8394.6|8393.7|8392.6|8391.5|400
1581526200000|2020-02-12 16:50:00|8393.9|8391.9|8394|8393.1|8394.1|8393.2|8392.5|8391.6|352
1581526500000|2020-02-12 16:55:00|8394.1|8393.2|8394|8393.1|8394.8|8393.9|8393.4|8392.5|322
1581526800000|2020-02-12 17:00:00|8394.1|8393.2|8391.4|8390.5|8395.6|8394.7|8391.1|8390|484
1581527100000|2020-02-12 17:05:00|8391.3|8390.4|8391.1|8390.2|8392.3|8391.1|8390.9|8389.7|432
1581527400000|2020-02-12 17:10:00|8391|8390.1|8389.7|8387.7|8391.5|8390.4|8388.5|8387.2|546
1581527700000|2020-02-12 17:15:00|8389.1|8388.2|8388|8387.1|8391.2|8389.9|8387.2|8385.7|967
1581528000000|2020-02-12 17:20:00|8388.1|8387.2|8389.7|8388.8|8390.4|8389|8387.5|8386.3|585
1581528300000|2020-02-12 17:25:00|8389.8|8388.9|8388.3|8387.4|8390.3|8389.2|8388.1|8386.8|454
1581528600000|2020-02-12 17:30:00|8388.4|8387.5|8387.5|8386.6|8390.9|8389.4|8387.4|8386.5|545
1581528900000|2020-02-12 17:35:00|8387.6|8386.7|8389.1|8388.2|8390.6|8389.2|8387.5|8386.6|486
1581529200000|2020-02-12 17:40:00|8389|8388.1|8389.4|8388.5|8390.6|8389.3|8388.7|8387.5|389
1581529500000|2020-02-12 17:45:00|8389.3|8388.4|8389.8|8388.9|8390.9|8390|8389.1|8388.2|370
1581529800000|2020-02-12 17:50:00|8389.7|8388.8|8390.6|8389.7|8391.1|8389.9|8389.5|8388.6|278
1581530100000|2020-02-12 17:55:00|8390.7|8389.8|8390.7|8389.8|8391.2|8390|8389.2|8388.3|401
1581530400000|2020-02-12 18:00:00|8391.3|8389.3|8389.6|8388.7|8391.4|8390|8389.2|8387.8|465
1581530700000|2020-02-12 18:05:00|8389.7|8388.8|8390.3|8389.4|8391.5|8390.6|8389.5|8388.6|327
1581531000000|2020-02-12 18:10:00|8390.2|8389.3|8390.1|8389.2|8391.6|8390.1|8389.5|8387.9|431
1581531300000|2020-02-12 18:15:00|8390.2|8389.3|8390.7|8389.8|8391.5|8390.2|8390.1|8388.7|374
1581531600000|2020-02-12 18:20:00|8390.8|8389.9|8391.9|8391|8392.5|8391.1|8390.4|8389.3|365
1581531900000|2020-02-12 18:25:00|8391.7|8390.8|8392.5|8391.6|8393.1|8392.2|8391.1|8390.2|335
1581532200000|2020-02-12 18:30:00|8392.6|8391.7|8391.3|8390.4|8392.7|8391.7|8391.2|8390.3|265
1581532500000|2020-02-12 18:35:00|8391.4|8390.5|8390.6|8389.7|8391.9|8390.9|8390.5|8389.6|274
1581532800000|2020-02-12 18:40:00|8390.7|8389.8|8389.2|8388.3|8391.4|8390|8388.9|8388|222
1581533100000|2020-02-12 18:45:00|8389.1|8388.2|8389.7|8388.8|8390.1|8389.2|8388.8|8387.9|232
1581533400000|2020-02-12 18:50:00|8389.8|8388.9|8389.7|8388.8|8390.4|8389.1|8388.8|8387.9|254
1581533700000|2020-02-12 18:55:00|8389.6|8388.7|8390.2|8389.3|8390.8|8389.4|8389.1|8388.2|287
1581534000000|2020-02-12 19:00:00|8390.3|8389.4|8390.2|8389.3|8391|8389.9|8389.3|8388.4|301
1581534300000|2020-02-12 19:05:00|8390.3|8389.4|8390|8389.1|8391|8390.1|8389.4|8388.5|336
1581534600000|2020-02-12 19:10:00|8389.9|8389|8389.7|8388.8|8390.2|8389.3|8389.4|8388.5|315
1581534900000|2020-02-12 19:15:00|8389.8|8388.9|8386.9|8384.9|8390|8389.1|8385.6|8383.6|360
1581535200000|2020-02-12 19:20:00|8386.8|8384.8|8383.8|8382.9|8387.2|8385.7|8382.4|8381|775
1581535500000|2020-02-12 19:25:00|8384|8383.1|8384.1|8383.2|8385.4|8384|8383.7|8382.6|392
1581535800000|2020-02-12 19:30:00|8384|8383.1|8382.9|8382|8385|8383.7|8382.3|8381.4|465
1581536100000|2020-02-12 19:35:00|8383|8382.1|8383.9|8383|8384.6|8383.5|8382.9|8382|323
1581536400000|2020-02-12 19:40:00|8383.7|8382.8|8384|8383.1|8385.2|8383.8|8383.3|8382.4|309
1581536700000|2020-02-12 19:45:00|8383.9|8383|8384.1|8383.2|8385.6|8384.4|8383.7|8382.4|409
1581537000000|2020-02-12 19:50:00|8384.2|8383.3|8384.9|8384|8385.5|8384.1|8382.2|8381|530
1581537300000|2020-02-12 19:55:00|8385.5|8383.5|8385.5|8384.6|8386.5|8385.4|8384.6|8383.4|602
1581537600000|2020-02-12 20:00:00|8385.4|8384.5|8387.3|8386.4|8387.5|8386.6|8385.4|8384.4|455
1581537900000|2020-02-12 20:05:00|8387|8386.1|8387.8|8386.9|8388.8|8387.7|8385.5|8384.6|367
1581538200000|2020-02-12 20:10:00|8387.7|8386.8|8388|8387.1|8389.3|8387.9|8387|8385.8|429
1581538500000|2020-02-12 20:15:00|8388.1|8387.2|8389|8388.1|8389.5|8388.6|8387.9|8387|416
1581538800000|2020-02-12 20:20:00|8389.1|8388.2|8387.9|8387|8389.5|8388.2|8387|8386.1|376
1581539100000|2020-02-12 20:25:00|8388.1|8387.2|8388.9|8388|8389.6|8388.3|8388.1|8387.2|370
1581539400000|2020-02-12 20:30:00|8389|8388.1|8389.6|8387.6|8390.6|8389|8388.8|8387.4|314
1581539700000|2020-02-12 20:35:00|8389.5|8387.5|8389.4|8388.5|8389.9|8388.7|8388.9|8387.5|248
1581540000000|2020-02-12 20:40:00|8389.5|8388.6|8389.6|8388.7|8390.7|8389.4|8389|8388|262
1581540300000|2020-02-12 20:45:00|8389.5|8388.6|8390.9|8390|8392.3|8390.7|8389.4|8388.2|377
1581540600000|2020-02-12 20:50:00|8390.8|8389.9|8393.5|8391.5|8393.5|8392|8390.6|8389.5|299
1581540900000|2020-02-12 20:55:00|8393.4|8391.4|8392.9|8392|8393.5|8392.2|8391.8|8390.7|433
1581541200000|2020-02-12 21:00:00|8392.8|8391.9|8392.6|8390.6|8393.4|8392.1|8392|8390.2|298
1581541500000|2020-02-12 21:05:00|8392.5|8390.5|8392.1|8391.2|8393.2|8391.8|8391.9|8390.4|149
1581541800000|2020-02-12 21:10:00|8392.2|8391.3|8392.4|8390.4|8392.5|8391.3|8391.4|8390|184
1581542100000|2020-02-12 21:15:00|8392.3|8390.3|8392.6|8390.6|8393|8391.6|8391.7|8390.3|193
1581542400000|2020-02-12 21:20:00|8392.1|8391.2|8392.9|8390.9|8393.1|8391.6|8391.9|8390.5|238
1581542700000|2020-02-12 21:25:00|8392.8|8390.8|8392.3|8390.3|8392.8|8391.3|8391.4|8389.9|232
1581543000000|2020-02-12 21:30:00|8392.2|8390.2|8392.3|8390.3|8392.6|8391|8391.6|8389.9|233
1581543300000|2020-02-12 21:35:00|8392.4|8390.4|8392|8390|8392.4|8390.7|8391.3|8389.6|366
1581543600000|2020-02-12 21:40:00|8392.1|8390.1|8392.2|8391.3|8393.1|8391.3|8391.4|8389.7|306
1581543900000|2020-02-12 21:45:00|8392.9|8390.9|8391.6|8389.6|8393.3|8391.3|8391.4|8389.5|349
1581544200000|2020-02-12 21:50:00|8391.5|8389.5|8391.8|8389.8|8392.1|8390.1|8390.7|8388.7|299
1581544500000|2020-02-12 21:55:00|8391.7|8389.7|8393.9|8387.8|8398.9|8391.7|8391.6|8385.2|487
1581544800000|2020-02-12 22:00:00|8394.1|8388|8392.7|8384.8|8395.3|8389.6|8391.4|8384.6|88
1581545100000|2020-02-12 22:05:00|8394.3|8383.1|8394.6|8385.8|8396.6|8389|8390.4|8382.5|441
1581545400000|2020-02-12 22:10:00|8393.8|8386.6|8393.7|8389.7|8394.7|8390.3|8391.9|8386.1|468
1581545700000|2020-02-12 22:15:00|8393.8|8389.2|8394.4|8390.1|8397.5|8391.2|8392.8|8388.6|569
1581546000000|2020-02-12 22:20:00|8394.2|8390.2|8394.9|8389.5|8395.2|8390.5|8393.3|8388.1|395
1581546300000|2020-02-12 22:25:00|8394.6|8389.4|8395.2|8386.9|8396.1|8390.4|8393.2|8385.4|479
1581546600000|2020-02-12 22:30:00|8394.9|8386.7|8394.2|8389.9|8395.9|8390.7|8392.7|8386.3|456
1581546900000|2020-02-12 22:35:00|8393.9|8390.1|8394.2|8390.4|8394.8|8390.8|8393|8389.6|371
1581547200000|2020-02-12 22:40:00|8394.4|8390.5|8392.1|8387.7|8395|8390.8|8391.7|8386.1|584
1581547500000|2020-02-12 22:45:00|8392.5|8387.6|8394.1|8389.9|8394.7|8390|8391.8|8387.1|989
1581547800000|2020-02-12 22:50:00|8394.2|8390|8391.6|8387.5|8394.4|8390.1|8391.6|8386.9|786
1581548100000|2020-02-12 22:55:00|8391.8|8387.4|8391.7|8387.1|8392.5|8388.1|8390.9|8386.1|1468
1581548400000|2020-02-12 23:00:00|8392.1|8387.3|8392.5|8390.5|8392.7|8390.7|8391|8386.1|467
1581548700000|2020-02-12 23:05:00|8392.4|8390.4|8393.2|8391.2|8393.4|8391.4|8392.4|8390.4|136
1581549000000|2020-02-12 23:10:00|8393.1|8391.1|8393.8|8391.8|8393.9|8391.9|8393|8391|110
1581549300000|2020-02-12 23:15:00|8393.7|8391.7|8393.1|8391.1|8393.9|8391.9|8392.8|8390.8|210
1581549600000|2020-02-12 23:20:00|8393|8391|8393|8391|8393.5|8391.5|8392.8|8390.8|212
1581549900000|2020-02-12 23:25:00|8392.9|8390.9|8393.4|8391.4|8393.6|8391.6|8392.9|8390.9|204
1581550200000|2020-02-12 23:30:00|8393.3|8391.3|8392.9|8390.9|8393.4|8391.4|8392.7|8390.7|197
1581550500000|2020-02-12 23:35:00|8392.8|8390.8|8393.1|8391.1|8393.6|8391.6|8392.7|8390.7|172
1581550800000|2020-02-12 23:40:00|8393.2|8391.2|8393.2|8391.2|8393.4|8391.4|8392.3|8390.3|171
1581551100000|2020-02-12 23:45:00|8393.1|8391.1|8393.3|8391.3|8394.4|8392.4|8392.3|8390.3|497
1581551400000|2020-02-12 23:50:00|8393.4|8391.4|8394.7|8392.7|8394.7|8392.7|8393.1|8391.1|467
1581551700000|2020-02-12 23:55:00|8394.6|8392.6|8394.3|8392.3|8395.3|8393.3|8393.6|8391.6|459
1581552000000|2020-02-13 00:00:00|8394.2|8392.2|8392|8390|8394.6|8392.6|8391.7|8389.7|456
1581552300000|2020-02-13 00:05:00|8392.1|8390.1|8390.4|8388.4|8392.2|8390.2|8389.7|8387.7|500
1581552600000|2020-02-13 00:10:00|8390.5|8388.5|8389|8387|8390.5|8388.5|8388.8|8386.8|385
1581552900000|2020-02-13 00:15:00|8389.1|8387.1|8390.8|8388.8|8390.8|8388.8|8388.7|8386.7|314
1581553200000|2020-02-13 00:20:00|8390.7|8388.7|8391.2|8389.2|8391.2|8389.2|8389.9|8387.9|298
1581553500000|2020-02-13 00:25:00|8391.1|8389.1|8394.3|8392.3|8394.6|8392.6|8391|8389|417
1581553800000|2020-02-13 00:30:00|8394.5|8392.5|8393.9|8391.9|8394.6|8393.2|8393.3|8391.3|364
1581554100000|2020-02-13 00:35:00|8394|8392|8393.7|8391.7|8394.3|8392.3|8393|8391.4|323
1581554400000|2020-02-13 00:40:00|8393.6|8391.6|8393.7|8391.7|8394.5|8392.8|8392.6|8390.6|386
1581554700000|2020-02-13 00:45:00|8393.8|8391.8|8393.4|8391.4|8394.7|8393.3|8393.2|8391.2|304
1581555000000|2020-02-13 00:50:00|8393.5|8391.5|8393.6|8391.6|8394.3|8392.3|8393.2|8391.2|318
1581555300000|2020-02-13 00:55:00|8393.5|8391.5|8394.5|8392.5|8394.6|8393.1|8393|8391.4|294
1581555600000|2020-02-13 01:00:00|8394.4|8392.4|8393.1|8391.1|8394.6|8393.1|8392.9|8390.9|308
1581555900000|2020-02-13 01:05:00|8393|8391|8393.4|8391.4|8393.7|8391.7|8392.2|8390.2|368
1581556200000|2020-02-13 01:10:00|8393.3|8391.3|8393.6|8391.6|8394.4|8392.4|8393.1|8391.1|383
1581556500000|2020-02-13 01:15:00|8393.7|8391.7|8392.5|8390.5|8394|8392|8392.3|8390.3|299
1581556800000|2020-02-13 01:20:00|8392.4|8390.4|8392.6|8390.6|8392.7|8390.7|8392.1|8390.1|318
1581557100000|2020-02-13 01:25:00|8392.5|8390.5|8391.8|8389.8|8392.7|8390.7|8391|8389.4|361
1581557400000|2020-02-13 01:30:00|8391.7|8389.7|8390.9|8388.9|8392.2|8390.6|8390.4|8388.9|489
1581557700000|2020-02-13 01:35:00|8391|8389|8389.9|8387.9|8391|8389.6|8389.3|8387.8|352
1581558000000|2020-02-13 01:40:00|8390.1|8388.1|8390.5|8388.5|8390.6|8389.1|8388.8|8387.1|290
1581558300000|2020-02-13 01:45:00|8390.6|8388.6|8390.8|8388.8|8391.1|8389.5|8389.6|8387.8|313
1581558600000|2020-02-13 01:50:00|8390.9|8388.9|8390.7|8388.7|8391.7|8390|8390.3|8388.6|243
1581558900000|2020-02-13 01:55:00|8390.8|8388.8|8391.2|8390.3|8391.7|8390.4|8390.3|8388.7|274
1581559200000|2020-02-13 02:00:00|8391.7|8389.7|8390.9|8388.9|8391.7|8390|8390|8388.6|302
1581559500000|2020-02-13 02:05:00|8391|8389|8390.8|8388.8|8391.3|8389.5|8389.9|8388.3|284
1581559800000|2020-02-13 02:10:00|8390.7|8388.7|8392.1|8390.1|8392.4|8390.4|8390.1|8388.6|273
1581560100000|2020-02-13 02:15:00|8391.9|8389.9|8392.5|8390.5|8392.7|8391|8391.5|8389.9|189
1581560400000|2020-02-13 02:20:00|8392.6|8390.6|8391.8|8389.8|8392.7|8390.8|8391.1|8389.6|219
1581560700000|2020-02-13 02:25:00|8391.9|8389.9|8391.6|8389.6|8391.9|8390.3|8390.8|8389.1|206
1581561000000|2020-02-13 02:30:00|8391.5|8389.5|8391.8|8389.8|8392.5|8391|8390.9|8389.3|259
1581561300000|2020-02-13 02:35:00|8391.9|8389.9|8391.6|8389.6|8392.1|8390.6|8391.2|8389.3|225
1581561600000|2020-02-13 02:40:00|8391.5|8389.5|8392.3|8390.3|8393.1|8391.6|8391.1|8389.5|214
1581561900000|2020-02-13 02:45:00|8392.4|8390.4|8392.3|8390.3|8393|8391.4|8391.9|8390.2|317
1581562200000|2020-02-13 02:50:00|8392.2|8390.2|8389.9|8387.9|8392.5|8390.5|8389.3|8387.8|270
1581562500000|2020-02-13 02:55:00|8390.1|8388.1|8389.1|8387.1|8390.2|8388.5|8387.7|8386.4|327
1581562800000|2020-02-13 03:00:00|8388.6|8387.7|8388|8386|8389.3|8387.7|8387.2|8385.6|312
1581563100000|2020-02-13 03:05:00|8387.9|8385.9|8387.5|8385.5|8388.4|8386.7|8386.9|8385.3|321
1581563400000|2020-02-13 03:10:00|8387.6|8385.6|8388.1|8386.1|8388.1|8386.1|8387|8385|245
1581563700000|2020-02-13 03:15:00|8388.2|8386.2|8389.8|8387.8|8389.9|8387.9|8387.6|8386|286
1581564000000|2020-02-13 03:20:00|8389.9|8387.9|8390|8388|8390.9|8389.2|8389|8387.7|242
1581564300000|2020-02-13 03:25:00|8390.1|8388.1|8390.7|8388.7|8391.2|8389.6|8389.8|8387.9|186
1581564600000|2020-02-13 03:30:00|8390.8|8388.8|8391.1|8389.1|8391.6|8390.1|8389.8|8388.4|257
1581564900000|2020-02-13 03:35:00|8391|8389|8391.4|8389.4|8391.7|8390.2|8390.5|8388.9|250
1581565200000|2020-02-13 03:40:00|8391.5|8389.5|8392.2|8390.2|8392.9|8390.9|8390.8|8389.3|221
1581565500000|2020-02-13 03:45:00|8392.3|8390.3|8392.3|8390.3|8392.5|8390.9|8391.5|8389.8|227
1581565800000|2020-02-13 03:50:00|8392.2|8390.2|8392.3|8390.3|8392.5|8390.9|8391.1|8389.6|285
1581566100000|2020-02-13 03:55:00|8392.2|8390.2|8392.4|8390.4|8392.6|8390.9|8391.5|8389.5|254
1581566400000|2020-02-13 04:00:00|8392.3|8390.3|8392.2|8390.2|8392.4|8390.4|8391.1|8389.5|211
1581566700000|2020-02-13 04:05:00|8392.1|8390.1|8391.9|8389.9|8392.3|8390.3|8391.8|8389.8|180
1581567000000|2020-02-13 04:10:00|8392|8390|8391.1|8389.1|8392.1|8390.4|8390.3|8388.7|150
1581567300000|2020-02-13 04:15:00|8391|8389|8390.9|8388.9|8391.4|8389.9|8390|8388.3|222
1581567600000|2020-02-13 04:20:00|8391|8389|8391.1|8389.1|8391.2|8389.8|8390.4|8388.7|244
1581567900000|2020-02-13 04:25:00|8391|8389|8390.8|8388.8|8391.2|8389.9|8389.9|8388.4|253
1581568200000|2020-02-13 04:30:00|8390.6|8388.6|8391.1|8389.1|8391.2|8389.8|8390|8388.4|159
1581568500000|2020-02-13 04:35:00|8391.2|8389.2|8391.3|8389.3|8391.5|8390.1|8390.3|8388.8|220
1581568800000|2020-02-13 04:40:00|8390.7|8389.8|8390.7|8388.7|8391.4|8389.9|8389.8|8388.4|226
1581569100000|2020-02-13 04:45:00|8390.8|8388.8|8390.6|8388.6|8391.5|8390.1|8390|8388.6|342
1581569400000|2020-02-13 04:50:00|8390|8389.1|8392.8|8390.8|8392.8|8390.8|8390|8388.5|276
1581569700000|2020-02-13 04:55:00|8392.9|8390.9|8392.9|8390.9|8393.2|8391.6|8391.7|8389.8|226
1581570000000|2020-02-13 05:00:00|8393|8391|8393.1|8391.1|8393.7|8392.1|8392.3|8390.7|260
1581570300000|2020-02-13 05:05:00|8393|8391|8394|8392|8394.2|8392.5|8392|8390.5|191
1581570600000|2020-02-13 05:10:00|8393.9|8391.9|8393.7|8391.7|8394.2|8392.7|8393|8391.4|263
1581570900000|2020-02-13 05:15:00|8393.8|8391.8|8394.4|8392.4|8394.5|8392.9|8393.1|8391.7|261
1581571200000|2020-02-13 05:20:00|8394.3|8392.3|8394.5|8392.5|8394.6|8393.1|8393.1|8391.5|256
1581571500000|2020-02-13 05:25:00|8394.4|8392.4|8396.9|8394.9|8397|8395.5|8393.7|8392.2|399
1581571800000|2020-02-13 05:30:00|8396.3|8395.4|8396.1|8394.1|8397.7|8395.7|8395.7|8393.9|244
1581572100000|2020-02-13 05:35:00|8396.2|8394.2|8395.4|8394.5|8396.5|8395.1|8395.2|8393.7|317
1581572400000|2020-02-13 05:40:00|8395.5|8394.6|8395.7|8393.7|8396.4|8394.9|8394.9|8393.5|297
1581572700000|2020-02-13 05:45:00|8395.8|8393.8|8394.7|8393.8|8396.4|8394.9|8394.6|8393.1|341
1581573000000|2020-02-13 05:50:00|8394.8|8393.9|8395.1|8393.1|8395.3|8393.9|8393.9|8392.4|294
1581573300000|2020-02-13 05:55:00|8395.2|8393.2|8395.4|8393.4|8395.6|8394.1|8394.2|8392.6|262
1581573600000|2020-02-13 06:00:00|8395|8394.1|8394.4|8392.4|8395.7|8394.1|8393.7|8392.2|326
1581573900000|2020-02-13 06:05:00|8394.3|8392.3|8397.8|8395.8|8397.9|8395.9|8393.5|8391.7|374
1581574200000|2020-02-13 06:10:00|8397.9|8395.9|8396.2|8395.3|8398|8396|8395.9|8394.1|366
1581574500000|2020-02-13 06:15:00|8396.3|8395.4|8395.8|8393.8|8397.9|8396.4|8395.1|8393.4|294
1581574800000|2020-02-13 06:20:00|8395.7|8393.7|8395.7|8393.7|8395.9|8394.3|8394.8|8393.2|275
1581575100000|2020-02-13 06:25:00|8395.6|8393.6|8395.8|8393.8|8396.1|8394.3|8394.5|8392.9|246
1581575400000|2020-02-13 06:30:00|8395.9|8393.9|8396.5|8394.5|8397.8|8395.8|8395.6|8393.6|361
1581575700000|2020-02-13 06:35:00|8396.6|8394.6|8396.2|8394.2|8396.7|8395.3|8395.4|8393.8|293
1581576000000|2020-02-13 06:40:00|8396.3|8394.3|8394.9|8392.9|8396.4|8394.8|8394.7|8392.8|236
1581576300000|2020-02-13 06:45:00|8395|8393|8396.2|8394.2|8396.5|8394.9|8393.7|8392.3|282
1581576600000|2020-02-13 06:50:00|8396.1|8394.1|8395.9|8393.9|8396.5|8394.9|8395.3|8393.8|273
1581576900000|2020-02-13 06:55:00|8396|8394|8395.1|8392.9|8396.2|8394.4|8394.2|8392.5|358
1581577200000|2020-02-13 07:00:00|8395|8393|8396.4|8394.4|8396.7|8395.2|8394|8392.1|461
1581577500000|2020-02-13 07:05:00|8396.2|8394.2|8396.2|8394.2|8397.1|8395.3|8393.8|8392.5|474
1581577800000|2020-02-13 07:10:00|8396.3|8394.3|8396.2|8394.2|8396.8|8395.3|8395|8393.5|484
1581578100000|2020-02-13 07:15:00|8395.7|8394.8|8395.4|8393.4|8397.1|8395.5|8394.8|8393.3|459
1581578400000|2020-02-13 07:20:00|8395.5|8393.5|8396.3|8395.4|8397.5|8395.9|8394.4|8392.8|507
1581578700000|2020-02-13 07:25:00|8396.2|8395.3|8394.8|8393.9|8397.2|8395.6|8394.4|8393|522
1581579000000|2020-02-13 07:30:00|8394.9|8394|8393.4|8392.5|8395|8394.1|8392.9|8391.4|528
1581579300000|2020-02-13 07:35:00|8393.5|8392.6|8393.9|8393|8394|8393.1|8392|8390.7|556
1581579600000|2020-02-13 07:40:00|8394.1|8393.2|8395.6|8394.7|8397.3|8396|8393.9|8392.6|496
1581579900000|2020-02-13 07:45:00|8395.5|8394.6|8391.1|8390.2|8396.2|8394.8|8390.9|8390|690
1581580200000|2020-02-13 07:50:00|8391|8390.1|8389.4|8388.5|8392.4|8391|8388.8|8387.4|699
1581580500000|2020-02-13 07:55:00|8389.3|8388.4|8383.8|8381.8|8389.8|8388.6|8382.9|8381.6|731
1581580800000|2020-02-13 08:00:00|8383.7|8381.7|8384.6|8383.7|8385.5|8384.1|8379.1|8377.9|1120
1581581100000|2020-02-13 08:05:00|8384.7|8383.8|8382.9|8382|8386.6|8385.1|8381.9|8380.9|666
1581581400000|2020-02-13 08:10:00|8383|8382.1|8385.9|8385|8386|8385.1|8383|8381.7|592
1581581700000|2020-02-13 08:15:00|8385.8|8384.9|8384|8382|8386.4|8385.1|8382.5|8381.2|569
1581582000000|2020-02-13 08:20:00|8383.3|8382.4|8384.7|8383.8|8385.4|8384|8381.9|8380.5|650
1581582300000|2020-02-13 08:25:00|8384.8|8383.9|8384.8|8383.9|8386.2|8384.7|8382.8|8381.3|611
1581582600000|2020-02-13 08:30:00|8384.7|8383.8|8389.5|8388.6|8390.3|8388.7|8383.6|8382.6|687
1581582900000|2020-02-13 08:35:00|8389.6|8388.7|8394.5|8393.6|8395.7|8394.3|8389.2|8388|706
1581583200000|2020-02-13 08:40:00|8394.6|8393.7|8394.4|8393.5|8398.5|8397.1|8393.8|8392.6|970
1581583500000|2020-02-13 08:45:00|8394.5|8393.6|8395.8|8393.8|8396|8395.1|8391.7|8390.3|680
1581583800000|2020-02-13 08:50:00|8395.7|8393.7|8396.4|8395.5|8397.8|8396.3|8394.3|8393|562
1581584100000|2020-02-13 08:55:00|8396.5|8395.6|8399.4|8398.5|8399.9|8398.5|8395.7|8394.2|725
1581584400000|2020-02-13 09:00:00|8399.3|8398.4|8398.6|8397.7|8401.2|8399.9|8397.3|8396.1|629
1581584700000|2020-02-13 09:05:00|8398.7|8397.8|8397.7|8396.8|8399.9|8398.4|8397.4|8396.1|534
1581585000000|2020-02-13 09:10:00|8397.8|8396.9|8395.5|8394.6|8398.6|8397.5|8395.3|8394|521
1581585300000|2020-02-13 09:15:00|8395.4|8394.5|8396.7|8395.8|8397.3|8396.1|8394.7|8393.3|508
1581585600000|2020-02-13 09:20:00|8396.6|8395.7|8398.3|8396.3|8400.7|8399.3|8396.2|8395.1|668
1581585900000|2020-02-13 09:25:00|8398.5|8396.5|8391.7|8389.7|8399|8397.5|8391|8389.6|699
1581586200000|2020-02-13 09:30:00|8391.1|8390.2|8392|8391.1|8393.5|8392|8390.1|8388.8|637
1581586500000|2020-02-13 09:35:00|8392.2|8391.3|8393.8|8391.8|8394.3|8392.9|8391.9|8390.5|524
1581586800000|2020-02-13 09:40:00|8393.3|8392.4|8393.1|8391.1|8394.2|8392.9|8392.3|8390.9|519
1581587100000|2020-02-13 09:45:00|8392.7|8391.8|8391.4|8389.4|8394.9|8393.3|8390|8388.5|581
1581587400000|2020-02-13 09:50:00|8391.3|8389.3|8392.5|8390.5|8392.8|8391.3|8389.9|8388.5|643
1581587700000|2020-02-13 09:55:00|8391.9|8391|8391.3|8389.3|8393.9|8392.3|8390.7|8389.1|548
1581588000000|2020-02-13 10:00:00|8390.8|8388.8|8386.9|8386|8391.2|8389.7|8386|8384.6|710
1581588300000|2020-02-13 10:05:00|8386.8|8385.9|8386.2|8385.3|8389|8387.9|8385.7|8384.8|566
1581588600000|2020-02-13 10:10:00|8386.1|8385.2|8383.9|8383|8388.1|8386.6|8383.6|8382.3|577
1581588900000|2020-02-13 10:15:00|8383.8|8382.9|8382.4|8381.5|8383.9|8383|8378.9|8377.7|574
1581589200000|2020-02-13 10:20:00|8382.3|8381.4|8383.4|8382.5|8385.2|8383.8|8382.2|8380.9|551
1581589500000|2020-02-13 10:25:00|8383.5|8382.6|8386|8384|8387.2|8385.6|8383.4|8382.3|538
1581589800000|2020-02-13 10:30:00|8386.1|8384.1|8383.4|8382.5|8386.3|8384.8|8383.1|8381.7|434
1581590100000|2020-02-13 10:35:00|8383.3|8382.4|8386.5|8385.6|8386.5|8385.6|8383.3|8382|394
1581590400000|2020-02-13 10:40:00|8386.4|8385.5|8382.5|8381.6|8387.4|8386.1|8381.9|8381|433
1581590700000|2020-02-13 10:45:00|8382.6|8381.7|8381.3|8380.4|8383.1|8382.2|8380.8|8379.9|384
1581591000000|2020-02-13 10:50:00|8381.4|8380.5|8380|8379.1|8381.4|8380.5|8379.5|8378.6|336
1581591300000|2020-02-13 10:55:00|8380.1|8379.2|8372.5|8371.6|8380.1|8379.2|8372.3|8371.2|534
1581591600000|2020-02-13 11:00:00|8372.4|8371.5|8372|8371.1|8375.1|8374.2|8371.6|8370.1|761
1581591900000|2020-02-13 11:05:00|8372.1|8371.2|8374.4|8373.5|8376.2|8374.8|8371.9|8370.4|605
1581592200000|2020-02-13 11:10:00|8374.3|8373.4|8373.1|8372.2|8375.9|8374.4|8373.1|8371.6|472
1581592500000|2020-02-13 11:15:00|8373.8|8371.8|8373.5|8372.6|8374.3|8373.4|8371.5|8370.1|497
1581592800000|2020-02-13 11:20:00|8373.6|8372.7|8370.7|8369.8|8374|8372.7|8370|8368.7|598
1581593100000|2020-02-13 11:25:00|8370.6|8369.7|8371.7|8370.8|8373.9|8372.7|8370.6|8369.5|647
1581593400000|2020-02-13 11:30:00|8371.6|8370.7|8374.4|8373.5|8375|8373.8|8371.2|8370|460
1581593700000|2020-02-13 11:35:00|8374.3|8373.4|8373.2|8371.2|8374.7|8373.6|8371.6|8370.2|607
1581594000000|2020-02-13 11:40:00|8373.1|8371.1|8372.5|8370.5|8374.5|8373.1|8371.5|8370|551
1581594300000|2020-02-13 11:45:00|8372|8371.1|8376.8|8374.8|8378.5|8376.5|8370.5|8369.2|677
1581594600000|2020-02-13 11:50:00|8376.7|8374.7|8380|8378|8384.9|8382.9|8375.1|8373.1|1401
1581594900000|2020-02-13 11:55:00|8379.9|8377.9|8363.4|8361.4|8380.1|8378.5|8361.1|8359.1|1279
1581595200000|2020-02-13 12:00:00|8363.5|8361.5|8362.9|8360.9|8365.4|8363.9|8362.1|8360.5|971
1581595500000|2020-02-13 12:05:00|8363.1|8361.1|8352|8350|8363.4|8361.8|8351.2|8350|980
1581595800000|2020-02-13 12:10:00|8351.8|8349.8|8342.1|8340.1|8351.8|8350.3|8340.3|8338.9|1284
1581596100000|2020-02-13 12:15:00|8341.9|8341|8336|8335.1|8343.7|8342.2|8335.3|8333.8|1227
1581596400000|2020-02-13 12:20:00|8335.6|8334.7|8335.6|8333.6|8338.4|8336.9|8333.7|8332.4|1023
1581596700000|2020-02-13 12:25:00|8335.5|8333.5|8336.4|8335.5|8337.5|8336.6|8333.9|8332.6|775
1581597000000|2020-02-13 12:30:00|8336.3|8335.4|8340.4|8338.4|8343.2|8341.6|8336|8334.9|941
1581597300000|2020-02-13 12:35:00|8340|8339.1|8328.3|8326.3|8340.9|8339.3|8326.9|8325.7|1175
1581597600000|2020-02-13 12:40:00|8328.2|8326.2|8335.4|8333.4|8336|8334.8|8327.3|8325.8|1104
1581597900000|2020-02-13 12:45:00|8335.3|8333.3|8338.7|8337.8|8340|8338.1|8334.2|8332.8|814
1581598200000|2020-02-13 12:50:00|8338.6|8337.7|8338.2|8336.2|8339.6|8338.1|8336.4|8334.9|593
1581598500000|2020-02-13 12:55:00|8337.6|8336.7|8337.4|8335.4|8338.9|8337.7|8336|8334.9|735
1581598800000|2020-02-13 13:00:00|8337.3|8335.3|8338.6|8337.7|8339.9|8338.7|8335.9|8334.5|713
1581599100000|2020-02-13 13:05:00|8338.7|8337.8|8338.5|8337.6|8340|8338.8|8337.7|8336.4|593
1581599400000|2020-02-13 13:10:00|8338.3|8337.4|8338.1|8337.2|8340.3|8339.3|8337.7|8336.8|508
1581599700000|2020-02-13 13:15:00|8338.2|8337.3|8333.3|8332.4|8338.2|8337.3|8332.5|8331.6|757
1581600000000|2020-02-13 13:20:00|8333.9|8331.9|8333.8|8332.9|8335.9|8334.5|8332.4|8330.8|628
1581600300000|2020-02-13 13:25:00|8333.7|8332.8|8335.7|8329.7|8335.7|8333.8|8332.7|8329.4|647
1581600600000|2020-02-13 13:30:00|8336.1|8329|8333|8331|8336.2|8333.4|8331.4|8328.8|917
1581600900000|2020-02-13 13:35:00|8333.1|8331.1|8328.5|8327.6|8333.1|8331.7|8327.1|8325.7|798
1581601200000|2020-02-13 13:40:00|8328.4|8327.5|8328.6|8327.7|8330|8328.6|8327.3|8325.8|609
1581601500000|2020-02-13 13:45:00|8328.5|8327.6|8330.2|8329.3|8331.5|8330.1|8327.8|8326.3|480
1581601800000|2020-02-13 13:50:00|8330.4|8329.5|8334|8333.1|8334.6|8333.3|8328.8|8327.9|673
1581602100000|2020-02-13 13:55:00|8334.1|8333.2|8335.3|8334.4|8337.5|8336|8333.6|8332.5|635
1581602400000|2020-02-13 14:00:00|8335.2|8334.3|8336.3|8335.4|8336.8|8335.9|8333.7|8332.4|690
1581602700000|2020-02-13 14:05:00|8336.6|8335.7|8336.1|8335.2|8337.9|8336.7|8333.3|8332|865
1581603000000|2020-02-13 14:10:00|8336|8335.1|8334.5|8333.6|8336|8335.1|8333|8332.1|513
1581603300000|2020-02-13 14:15:00|8334.4|8333.5|8333.5|8332.6|8335|8333.9|8331.1|8330|623
1581603600000|2020-02-13 14:20:00|8333.4|8332.5|8333.5|8332.6|8333.7|8332.8|8332.4|8331.2|417
1581603900000|2020-02-13 14:25:00|8333.4|8332.5|8337.8|8336.9|8338.3|8337.3|8333.3|8331.8|475
1581604200000|2020-02-13 14:30:00|8337.7|8336.8|8333.7|8332.8|8338.3|8337.2|8333.5|8332.6|610
1581604500000|2020-02-13 14:35:00|8333.5|8332.6|8328.4|8327.5|8335.3|8334.4|8327.9|8327|649
1581604800000|2020-02-13 14:40:00|8328.3|8327.4|8323.8|8322.9|8328.6|8327.7|8323.1|8321.7|734
1581605100000|2020-02-13 14:45:00|8324|8323.1|8322.5|8321.6|8324.5|8323.2|8320.3|8319.4|644
1581605400000|2020-02-13 14:50:00|8322.6|8321.7|8325|8324.1|8326.7|8325.3|8322.3|8321|649
1581605700000|2020-02-13 14:55:00|8325.1|8324.2|8322.8|8321.9|8325.9|8324.4|8322.1|8321.2|629
1581606000000|2020-02-13 15:00:00|8322.9|8322|8322.4|8320.4|8325.1|8324.1|8320.8|8319.9|879
1581606300000|2020-02-13 15:05:00|8321.9|8321|8314.3|8313.4|8321.9|8321|8314|8312.6|699
1581606600000|2020-02-13 15:10:00|8314.2|8313.3|8314|8313.1|8316.4|8315.5|8313.7|8312.7|557
1581606900000|2020-02-13 15:15:00|8313.9|8313|8307.3|8305.3|8314|8313.1|8302.4|8301|1230
1581607200000|2020-02-13 15:20:00|8306.8|8305.9|8302.1|8301.2|8307.2|8305.9|8300.8|8299.6|995
1581607500000|2020-02-13 15:25:00|8302|8301.1|8300.5|8299.6|8304.7|8303.3|8299.9|8298.3|891
1581607800000|2020-02-13 15:30:00|8300.6|8299.7|8299.1|8298.2|8304.5|8303.5|8298.5|8297|884
1581608100000|2020-02-13 15:35:00|8299|8298.1|8299.5|8298.6|8301.1|8299.6|8297.5|8296.6|737
1581608400000|2020-02-13 15:40:00|8299.4|8298.5|8299.7|8298.8|8300|8299.1|8296.1|8294.7|574
1581608700000|2020-02-13 15:45:00|8299.6|8298.7|8302.7|8301.8|8303.9|8303|8299|8298|710
1581609000000|2020-02-13 15:50:00|8302.6|8301.7|8302.4|8301.5|8304.8|8303.6|8301.8|8300.4|627
1581609300000|2020-02-13 15:55:00|8302.3|8301.4|8310.3|8309.4|8312.1|8311.2|8301.7|8300.8|1147
1581609600000|2020-02-13 16:00:00|8310.2|8309.3|8314.1|8313.2|8314.2|8313.3|8309.5|8308.6|777
1581609900000|2020-02-13 16:05:00|8313.9|8313|8319.6|8318.7|8320.1|8319.1|8313.2|8312.3|715
1581610200000|2020-02-13 16:10:00|8319.5|8318.6|8316.6|8315.7|8320.7|8319.5|8315.4|8314.2|516
1581610500000|2020-02-13 16:15:00|8316.8|8315.9|8315.9|8315|8317.1|8316.2|8315.1|8314.2|545
1581610800000|2020-02-13 16:20:00|8316|8315.1|8315.1|8314.2|8316.4|8315.5|8314.6|8313.6|466
1581611100000|2020-02-13 16:25:00|8315.7|8313.7|8313.2|8312.3|8316.7|8314.7|8311.2|8309.9|739
1581611400000|2020-02-13 16:30:00|8313.3|8312.4|8308.9|8308|8315.5|8314.6|8308.1|8307|816
1581611700000|2020-02-13 16:35:00|8309|8308.1|8310.7|8309.8|8311.5|8310|8307.1|8306|616
1581612000000|2020-02-13 16:40:00|8310.5|8309.6|8307.7|8306.8|8311.4|8310.3|8306.5|8305.6|543
1581612300000|2020-02-13 16:45:00|8307.6|8306.7|8310.3|8309.4|8310.6|8309.7|8307.4|8306.5|603
1581612600000|2020-02-13 16:50:00|8310.2|8309.3|8313.4|8312.5|8314.2|8313.2|8309.3|8308.4|422
1581612900000|2020-02-13 16:55:00|8313.3|8312.4|8313.3|8312.4|8315.1|8314.2|8312.3|8311.4|342
1581613200000|2020-02-13 17:00:00|8313.2|8312.3|8312.1|8311.2|8313.9|8313|8311.3|8310.2|444
1581613500000|2020-02-13 17:05:00|8312.2|8311.3|8311.5|8310.6|8312.9|8312|8311.5|8310|522
1581613800000|2020-02-13 17:10:00|8311.6|8310.7|8309.6|8308.7|8313.5|8312.3|8309.5|8308.4|525
1581614100000|2020-02-13 17:15:00|8309.7|8308.8|8308.6|8307.7|8310.8|8309.9|8308.4|8307.5|366
1581614400000|2020-02-13 17:20:00|8308.5|8307.6|8306.8|8305.9|8308.8|8307.9|8306.2|8305.3|478
1581614700000|2020-02-13 17:25:00|8306.7|8305.8|8305.1|8304.2|8307.7|8306.2|8304.9|8304|415
1581615000000|2020-02-13 17:30:00|8305|8304.1|8305.5|8304.6|8306.8|8305.3|8305|8304.1|351
1581615300000|2020-02-13 17:35:00|8305.6|8304.7|8305.3|8304.4|8306.4|8305.5|8303.8|8302.8|485
1581615600000|2020-02-13 17:40:00|8305.2|8304.3|8304.7|8303.8|8305.5|8304.4|8303.7|8302.8|299
1581615900000|2020-02-13 17:45:00|8304.6|8303.7|8303.8|8302.9|8304.7|8303.8|8303.5|8302.6|313
1581616200000|2020-02-13 17:50:00|8303.9|8303|8304.4|8303.5|8304.6|8303.7|8302.8|8301.6|261
1581616500000|2020-02-13 17:55:00|8304.2|8303.3|8304.9|8304|8306.8|8305.4|8304|8303.1|561
1581616800000|2020-02-13 18:00:00|8304.7|8303.8|8302.8|8301.9|8305.6|8304.3|8302.7|8301.8|441
1581617100000|2020-02-13 18:05:00|8302.7|8301.8|8303.1|8302.2|8304|8302.8|8301.9|8300.8|472
1581617400000|2020-02-13 18:10:00|8303|8302.1|8303.5|8302.6|8304.2|8303.3|8302.5|8301.2|381
1581617700000|2020-02-13 18:15:00|8303.6|8302.7|8304.2|8303.3|8305.1|8304.2|8303.5|8302.6|275
1581618000000|2020-02-13 18:20:00|8304.1|8303.2|8303.3|8302.4|8304.4|8303.5|8302.8|8301.9|314
1581618300000|2020-02-13 18:25:00|8303.2|8302.3|8304.3|8303.4|8304.3|8303.4|8302.8|8301.5|248
1581618600000|2020-02-13 18:30:00|8304.4|8303.5|8304.5|8303.6|8305.1|8303.7|8303.8|8302.9|211
1581618900000|2020-02-13 18:35:00|8304.4|8303.5|8307.6|8306.7|8308.5|8307.5|8304.4|8303.5|472
1581619200000|2020-02-13 18:40:00|8307.5|8306.6|8308.2|8306.2|8308.2|8307.1|8307|8306.1|339
1581619500000|2020-02-13 18:45:00|8308.1|8306.1|8307.2|8306.3|8308.4|8307.5|8307|8305.7|317
1581619800000|2020-02-13 18:50:00|8307.3|8306.4|8308|8307.1|8309.8|8308.5|8306.9|8305.8|304
1581620100000|2020-02-13 18:55:00|8307.9|8307|8307.2|8306.3|8308.5|8307.3|8306.8|8305.4|245
1581620400000|2020-02-13 19:00:00|8307|8306.1|8305.6|8304.7|8307.1|8306.2|8305.3|8304.4|307
1581620700000|2020-02-13 19:05:00|8305.7|8304.8|8306.4|8305.5|8306.6|8305.6|8304.9|8303.2|277
1581621000000|2020-02-13 19:10:00|8306.3|8305.4|8306.6|8305.7|8307.6|8306.3|8306.3|8305.3|234
1581621300000|2020-02-13 19:15:00|8306.7|8305.8|8308.7|8307.8|8308.8|8307.9|8306.5|8305|275
1581621600000|2020-02-13 19:20:00|8308.6|8307.7|8307.7|8306.8|8308.7|8307.8|8307.4|8306.5|257
1581621900000|2020-02-13 19:25:00|8307.6|8306.7|8307.6|8306.7|8308.7|8307.5|8307.3|8306|345
1581622200000|2020-02-13 19:30:00|8307.5|8306.6|8307.4|8306.5|8309.1|8307.7|8307.2|8305.9|338
1581622500000|2020-02-13 19:35:00|8307.5|8306.6|8307.6|8306.7|8308.3|8307.1|8307.2|8305.8|302
1581622800000|2020-02-13 19:40:00|8307.7|8306.8|8308|8307.1|8308.7|8307.3|8307.3|8306|248
1581623100000|2020-02-13 19:45:00|8307.9|8307|8307.1|8306.2|8308.5|8307.6|8306.7|8305.5|231
1581623400000|2020-02-13 19:50:00|8307|8306.1|8306.6|8305.7|8307.7|8306.7|8306.5|8305.6|265
1581623700000|2020-02-13 19:55:00|8306.7|8305.8|8307|8306.1|8308|8307.1|8306.4|8305.1|349
1581624000000|2020-02-13 20:00:00|8306.9|8306|8309.1|8308.2|8309.8|8308.5|8306.6|8305.7|455
1581624300000|2020-02-13 20:05:00|8309|8308.1|8309.2|8308.3|8310.3|8309|8308.6|8307.7|274
1581624600000|2020-02-13 20:10:00|8309.1|8308.2|8308.5|8307.6|8309.3|8308.3|8308.2|8307.2|198
1581624900000|2020-02-13 20:15:00|8308.4|8307.5|8309.1|8308.2|8309.3|8308.4|8308.3|8307.4|222
1581625200000|2020-02-13 20:20:00|8309.2|8308.3|8309.1|8308.2|8310|8308.6|8308|8307.1|262
1581625500000|2020-02-13 20:25:00|8309.2|8308.3|8309|8308.1|8310.1|8308.6|8308.7|8307.5|264
1581625800000|2020-02-13 20:30:00|8308.9|8308|8311|8310.1|8311.1|8310.2|8308.6|8307.7|279
1581626100000|2020-02-13 20:35:00|8310.9|8310|8311.5|8310.6|8312|8310.7|8310.5|8309.6|248
1581626400000|2020-02-13 20:40:00|8311.6|8310.7|8311.8|8310.9|8312.2|8311.3|8310.6|8309.2|195
1581626700000|2020-02-13 20:45:00|8311.7|8310.8|8310.1|8309.2|8311.7|8310.8|8309.8|8308.9|240
1581627000000|2020-02-13 20:50:00|8310.2|8309.3|8309.8|8308.9|8311.5|8310.1|8309.6|8308.7|342
1581627300000|2020-02-13 20:55:00|8309.7|8308.8|8309.1|8308.2|8311|8310.1|8308.9|8308|380
1581627600000|2020-02-13 21:00:00|8309|8308.1|8310.5|8308.5|8310.5|8309|8308.8|8307.4|221
1581627900000|2020-02-13 21:05:00|8310.4|8308.4|8310.7|8309.8|8311.3|8309.9|8309.4|8307.8|257
1581628200000|2020-02-13 21:10:00|8310.6|8309.7|8310.7|8308.7|8311.4|8310|8310|8308.7|210
1581628500000|2020-02-13 21:15:00|8310.6|8308.6|8309.4|8308.5|8310.7|8309.2|8309.2|8307.7|178
1581628800000|2020-02-13 21:20:00|8309.3|8308.4|8308.8|8307.9|8309.7|8308.7|8308.7|8307.2|164
1581629100000|2020-02-13 21:25:00|8308.7|8307.8|8308.8|8307.9|8309.4|8308.1|8308.5|8307.1|151
1581629400000|2020-02-13 21:30:00|8308.7|8307.8|8310|8308|8310.2|8308.8|8308.6|8307.3|212
1581629700000|2020-02-13 21:35:00|8309.9|8307.9|8310.7|8308.7|8311.1|8309.4|8309.4|8307.7|169
1581630000000|2020-02-13 21:40:00|8310.3|8309.4|8312.4|8310.4|8312.5|8310.5|8310.2|8308.2|270
1581630300000|2020-02-13 21:45:00|8312.3|8310.3|8312|8310|8312.4|8310.7|8311.5|8309.7|185
1581630600000|2020-02-13 21:50:00|8312.2|8310.2|8312.5|8310.5|8313.5|8311.5|8311.9|8309.9|234
1581630900000|2020-02-13 21:55:00|8312.4|8310.4|8317.2|8305.4|8317.5|8310.9|8311.8|8305.4|533
1581631200000|2020-02-13 22:00:00|8316.7|8304.7|8314.3|8309.7|8318.2|8312.1|8312.1|8303.4|135
1581631500000|2020-02-13 22:05:00|8315.9|8306.1|8314.7|8309|8318.6|8309.2|8312.5|8301.6|458
1581631800000|2020-02-13 22:10:00|8314.5|8308.8|8313.9|8306.8|8315.6|8310.4|8312.5|8305.9|480
1581632100000|2020-02-13 22:15:00|8313.7|8307|8310.6|8304.6|8315.6|8307.3|8310.2|8303.4|479
1581632400000|2020-02-13 22:20:00|8310.5|8304.9|8313.3|8306.8|8313.4|8307.5|8309.5|8303.5|696
1581632700000|2020-02-13 22:25:00|8313.4|8306.7|8316|8308.7|8316.2|8309.5|8312.8|8306.7|582
1581633000000|2020-02-13 22:30:00|8316.7|8308|8314.5|8308.5|8318.3|8309.1|8314.1|8307.4|598
1581633300000|2020-02-13 22:35:00|8314.4|8308.3|8314|8310|8316.4|8310.5|8313.6|8308.3|896
1581633600000|2020-02-13 22:40:00|8314.1|8310.3|8314.7|8310.9|8316.5|8311.4|8313.9|8309.5|866
1581633900000|2020-02-13 22:45:00|8314.6|8311|8314|8309.9|8315.7|8311.2|8313.5|8309.2|661
1581634200000|2020-02-13 22:50:00|8314.1|8309.8|8312.8|8309.3|8314.5|8310.2|8312|8308.5|833
1581634500000|2020-02-13 22:55:00|8313.5|8308.8|8314.2|8310|8316.7|8310.6|8312.9|8308.6|1011
1581634800000|2020-02-13 23:00:00|8314.4|8309.8|8312.7|8310.7|8315.6|8311.3|8312|8308.9|449
1581635100000|2020-02-13 23:05:00|8312.6|8310.6|8311.2|8309.2|8313|8311|8311.2|8309.2|137
1581635400000|2020-02-13 23:10:00|8311.3|8309.3|8308.5|8306.5|8311.6|8309.6|8308.2|8306.2|225
1581635700000|2020-02-13 23:15:00|8308.4|8306.4|8310.1|8308.1|8310.1|8308.1|8308.4|8306.4|185
1581636000000|2020-02-13 23:20:00|8310|8308|8309.3|8307.3|8310.2|8308.2|8309|8307|174
1581636300000|2020-02-13 23:25:00|8309.2|8307.2|8310.1|8308.1|8310.3|8308.3|8309.2|8307.2|187
1581636600000|2020-02-13 23:30:00|8310.2|8308.2|8310.6|8308.6|8310.6|8308.6|8309.3|8307.3|192
1581636900000|2020-02-13 23:35:00|8310.7|8308.7|8311.5|8309.5|8311.5|8309.5|8309.6|8307.6|250
1581637200000|2020-02-13 23:40:00|8311.4|8309.4|8310.8|8308.8|8312.4|8310.4|8310.3|8308.3|351
1581637500000|2020-02-13 23:45:00|8310.9|8308.9|8310.3|8308.3|8311.2|8309.2|8310.1|8308.1|212
1581637800000|2020-02-13 23:50:00|8310.2|8308.2|8311.6|8309.6|8312.3|8310.3|8310.2|8308.2|237
1581638100000|2020-02-13 23:55:00|8311.5|8309.5|8311.4|8309.4|8311.8|8310.3|8310.6|8309|218
1581638400000|2020-02-14 00:00:00|8311.6|8309.6|8307.5|8305.5|8311.8|8310.3|8307.4|8305.4|325
1581638700000|2020-02-14 00:05:00|8307.4|8305.4|8307.2|8305.2|8308.2|8306.2|8306.7|8304.7|288
1581639000000|2020-02-14 00:10:00|8307.3|8305.3|8303.3|8301.3|8307.3|8305.3|8301.1|8299.1|442
1581639300000|2020-02-14 00:15:00|8303.4|8301.4|8305.6|8303.6|8306.8|8304.8|8303.4|8301.4|333
1581639600000|2020-02-14 00:20:00|8305.5|8303.5|8307.2|8305.2|8307.3|8305.3|8305.5|8303.5|340
1581639900000|2020-02-14 00:25:00|8307.3|8305.3|8307.2|8305.2|8307.7|8306.1|8306.7|8304.7|346
1581640200000|2020-02-14 00:30:00|8307.3|8305.3|8308|8306|8308.4|8306.4|8306.7|8304.7|272
1581640500000|2020-02-14 00:35:00|8307.9|8305.9|8308.6|8306.6|8309.1|8307.1|8307.7|8305.7|249
1581640800000|2020-02-14 00:40:00|8308.7|8306.7|8309|8307|8309.4|8307.4|8308.2|8306.3|216
1581641100000|2020-02-14 00:45:00|8309.1|8307.1|8308.4|8306.4|8309.1|8307.1|8307.6|8305.6|230
1581641400000|2020-02-14 00:50:00|8308.5|8306.5|8306.5|8304.5|8309.2|8307.7|8306.2|8304.2|301
1581641700000|2020-02-14 00:55:00|8306.2|8304.2|8308.8|8306.8|8309.2|8307.2|8306.2|8304.2|377
1581642000000|2020-02-14 01:00:00|8308.7|8306.7|8308.9|8306.9|8309.1|8307.1|8307.2|8305.2|332
1581642300000|2020-02-14 01:05:00|8308.8|8306.8|8308.7|8306.7|8309.1|8307.1|8308.3|8306.3|303
1581642600000|2020-02-14 01:10:00|8308.6|8306.6|8308.7|8306.7|8309.1|8307.3|8308|8306.2|311
1581642900000|2020-02-14 01:15:00|8308.6|8306.6|8307.4|8305.4|8308.9|8306.9|8307.2|8305.2|333
1581643200000|2020-02-14 01:20:00|8307.3|8305.3|8306.8|8304.8|8307.6|8305.6|8306.4|8304.4|292
1581643500000|2020-02-14 01:25:00|8306.9|8304.9|8307.6|8305.6|8307.9|8306.2|8306.2|8304.7|225
1581643800000|2020-02-14 01:30:00|8307.5|8305.5|8306.8|8304.8|8308.2|8306.7|8306.2|8304.2|302
1581644100000|2020-02-14 01:35:00|8306.9|8304.9|8306.2|8304.2|8307.5|8305.5|8304.9|8302.9|377
1581644400000|2020-02-14 01:40:00|8306.1|8304.1|8306.8|8304.8|8306.8|8304.9|8305.7|8303.7|218
1581644700000|2020-02-14 01:45:00|8306.7|8304.7|8307.2|8305.2|8307.5|8305.5|8306.3|8304.6|190
1581645000000|2020-02-14 01:50:00|8307.3|8305.3|8307.9|8305.9|8308.2|8306.6|8306.9|8304.9|277
1581645300000|2020-02-14 01:55:00|8308|8306|8306.7|8304.7|8309|8307|8305.6|8303.6|365
1581645600000|2020-02-14 02:00:00|8306.8|8304.8|8306.7|8304.7|8307.2|8305.3|8305.9|8304.2|239
1581645900000|2020-02-14 02:05:00|8306.6|8304.6|8308.3|8306.3|8308.5|8306.8|8306.3|8304.3|250
1581646200000|2020-02-14 02:10:00|8308.4|8306.4|8306.6|8304.6|8308.4|8306.7|8306.5|8304.5|271
1581646500000|2020-02-14 02:15:00|8306.2|8305.3|8306.4|8304.4|8306.8|8305.3|8304.7|8302.9|328
1581646800000|2020-02-14 02:20:00|8305.7|8304.8|8305.4|8304.5|8306.4|8304.8|8305|8303.5|277
1581647100000|2020-02-14 02:25:00|8306|8304|8305.6|8303.6|8306.5|8305.1|8305|8303.4|276
1581647400000|2020-02-14 02:30:00|8305.7|8303.7|8306.2|8304.2|8306.3|8304.8|8305.1|8303.4|271
1581647700000|2020-02-14 02:35:00|8306.3|8304.3|8306.3|8304.3|8306.8|8305.1|8305.7|8304.1|162
1581648000000|2020-02-14 02:40:00|8306.4|8304.4|8306|8304|8306.8|8305.2|8305.8|8303.8|145
1581648300000|2020-02-14 02:45:00|8305.9|8303.9|8307|8305|8307.2|8305.6|8305.4|8303.7|129
1581648600000|2020-02-14 02:50:00|8307.1|8305.1|8305.7|8303.7|8307.1|8305.4|8305.1|8303.7|197
1581648900000|2020-02-14 02:55:00|8305.8|8303.8|8306.1|8304.1|8306.6|8304.7|8304.8|8303.2|296
1581649200000|2020-02-14 03:00:00|8305.7|8304.8|8306.7|8304.7|8307.4|8305.9|8305.4|8303.9|371
1581649500000|2020-02-14 03:05:00|8306.8|8304.8|8306.8|8304.8|8307.1|8305.6|8305.5|8303.9|309
1581649800000|2020-02-14 03:10:00|8306.3|8305.4|8307|8305|8307.2|8305.6|8305.7|8304.2|232
1581650100000|2020-02-14 03:15:00|8307.1|8305.1|8307.6|8305.6|8307.6|8306|8306.8|8304.8|224
1581650400000|2020-02-14 03:20:00|8307.5|8305.5|8306.5|8304.5|8307.9|8306.5|8306.4|8304.5|263
1581650700000|2020-02-14 03:25:00|8306.4|8304.4|8307.5|8305.5|8308|8306.3|8306.4|8304.4|226
1581651000000|2020-02-14 03:30:00|8307.6|8305.6|8307.6|8305.6|8307.8|8305.8|8307.2|8305.2|213
1581651300000|2020-02-14 03:35:00|8307|8306.1|8306.5|8304.5|8307.7|8306.2|8305.9|8304.3|174
1581651600000|2020-02-14 03:40:00|8306.4|8304.4|8305.4|8303.4|8306.4|8304.8|8305.3|8303.3|157
1581651900000|2020-02-14 03:45:00|8305.5|8303.5|8306.8|8304.8|8307.2|8305.2|8304.6|8302.8|299
1581652200000|2020-02-14 03:50:00|8306.9|8304.9|8305.9|8303.9|8306.9|8304.9|8305.1|8303.7|221
1581652500000|2020-02-14 03:55:00|8306|8304|8305.9|8303.9|8306.9|8305.3|8305.3|8303.7|219
1581652800000|2020-02-14 04:00:00|8306|8304|8305.9|8303.9|8306.9|8305.5|8305.2|8303.8|169
1581653100000|2020-02-14 04:05:00|8306|8304|8306.1|8304.1|8306.3|8304.8|8305|8303.3|306
1581653400000|2020-02-14 04:10:00|8306.2|8304.2|8305.4|8303.4|8306.2|8304.2|8305.1|8303.1|222
1581653700000|2020-02-14 04:15:00|8305.5|8303.5|8305.8|8303.8|8306.2|8304.4|8305.2|8303.3|178
1581654000000|2020-02-14 04:20:00|8305.9|8303.9|8305.4|8303.4|8306.3|8304.5|8304.8|8303.2|270
1581654300000|2020-02-14 04:25:00|8305.3|8303.3|8305.5|8303.5|8305.9|8304.1|8304.7|8303.1|151
1581654600000|2020-02-14 04:30:00|8305.6|8303.6|8305.5|8303.5|8306.2|8304.5|8305|8303.3|138
1581654900000|2020-02-14 04:35:00|8305.4|8303.4|8305.4|8303.4|8305.6|8303.6|8305.3|8303.3|159
1581655200000|2020-02-14 04:40:00|8305.3|8303.3|8305.2|8303.2|8305.5|8303.7|8304.5|8302.9|164
1581655500000|2020-02-14 04:45:00|8305.1|8303.1|8305.4|8303.4|8305.5|8304|8304.5|8303|132
1581655800000|2020-02-14 04:50:00|8305.3|8303.3|8305.3|8303.3|8305.5|8304|8304.6|8303.1|219
1581656100000|2020-02-14 04:55:00|8305.4|8303.4|8306.7|8304.7|8306.9|8305.3|8304.5|8303.1|238
1581656400000|2020-02-14 05:00:00|8306.8|8304.8|8307.4|8305.4|8308.4|8306.9|8306.5|8304.5|313
1581656700000|2020-02-14 05:05:00|8307.5|8305.5|8307.2|8305.2|8308.1|8306.6|8306.7|8305.2|197
1581657000000|2020-02-14 05:10:00|8307.3|8305.3|8306.5|8304.5|8307.3|8305.7|8305.8|8304.3|158
1581657300000|2020-02-14 05:15:00|8306.6|8304.6|8306.8|8304.8|8306.9|8305.4|8306|8304.3|219
1581657600000|2020-02-14 05:20:00|8306.2|8305.3|8307.4|8305.4|8307.5|8305.9|8306.1|8304.7|183
1581657900000|2020-02-14 05:25:00|8307.5|8305.5|8307.8|8305.8|8307.8|8305.8|8307.3|8305.3|150
1581658200000|2020-02-14 05:30:00|8307.7|8305.7|8308.5|8306.5|8308.8|8306.9|8307.4|8305.7|254
1581658500000|2020-02-14 05:35:00|8308|8307.1|8308.6|8306.6|8309.3|8307.3|8307.8|8305.8|252
1581658800000|2020-02-14 05:40:00|8308.7|8306.7|8307.8|8305.8|8308.9|8307.3|8307.2|8305.7|251
1581659100000|2020-02-14 05:45:00|8307.9|8305.9|8308|8306|8308.6|8306.7|8307.1|8305.7|276
1581659400000|2020-02-14 05:50:00|8308.1|8306.1|8308.4|8306.4|8308.6|8306.8|8307.4|8305.8|248
1581659700000|2020-02-14 05:55:00|8308.3|8306.3|8308.3|8306.3|8308.9|8307.2|8307.6|8306.1|309
1581660000000|2020-02-14 06:00:00|8308.4|8306.4|8307.5|8305.5|8308.8|8307.2|8306.7|8305.4|296
1581660300000|2020-02-14 06:05:00|8307.6|8305.6|8306.2|8305.3|8307.6|8305.6|8306|8304.6|111
1581660600000|2020-02-14 06:10:00|8306.1|8305.2|8307.5|8305.5|8308.3|8306.4|8306.1|8304.5|241
1581660900000|2020-02-14 06:15:00|8307|8306.1|8306.7|8304.7|8307.8|8306.3|8306.4|8304.7|208
1581661200000|2020-02-14 06:20:00|8306.3|8305.4|8306.3|8304.3|8307.6|8306.2|8305.6|8304.2|241
1581661500000|2020-02-14 06:25:00|8306.2|8304.2|8305|8303|8306.7|8305.2|8304.1|8302.6|333
1581661800000|2020-02-14 06:30:00|8305.1|8303.1|8306.1|8304.1|8306.4|8304.8|8304.9|8303.1|279
1581662100000|2020-02-14 06:35:00|8306|8304|8306.3|8304.3|8307|8305.4|8305.5|8304|210
1581662400000|2020-02-14 06:40:00|8306.4|8304.4|8306.5|8304.5|8306.7|8305.2|8305.7|8304.3|200
1581662700000|2020-02-14 06:45:00|8306.4|8304.4|8303|8301|8306.7|8305.1|8302.3|8300.7|256
1581663000000|2020-02-14 06:50:00|8302.9|8300.9|8302.7|8301.8|8303.8|8302.5|8302|8300.5|326
1581663300000|2020-02-14 06:55:00|8302.6|8301.7|8307.2|8305.2|8307.4|8305.3|8302.6|8301|398
1581663600000|2020-02-14 07:00:00|8307.3|8305.3|8306.1|8304.1|8308.7|8306.7|8305.4|8303.6|488
1581663900000|2020-02-14 07:05:00|8306|8304|8306.6|8304.6|8306.6|8304.7|8304.9|8303|353
1581664200000|2020-02-14 07:10:00|8306.7|8304.7|8306.4|8304.4|8306.9|8305.5|8305.5|8303.8|362
1581664500000|2020-02-14 07:15:00|8306.3|8304.3|8305.4|8303.4|8306.5|8305|8303.4|8301.9|395
1581664800000|2020-02-14 07:20:00|8304.9|8304|8304.5|8302.5|8305.7|8304.3|8303.6|8302|302
1581665100000|2020-02-14 07:25:00|8304.6|8302.6|8303.9|8301.9|8305.3|8303.9|8303|8301.5|353
1581665400000|2020-02-14 07:30:00|8304|8302|8304.1|8303.2|8305|8303.6|8303.2|8301.8|237
1581665700000|2020-02-14 07:35:00|8304.2|8303.3|8303.4|8301.4|8305.7|8304.3|8302.2|8301.1|394
1581666000000|2020-02-14 07:40:00|8303.5|8301.5|8305.7|8304.8|8306.5|8305.1|8302.7|8301.3|538
1581666300000|2020-02-14 07:45:00|8305.6|8304.7|8306.4|8305.5|8307.8|8306.6|8305.3|8304|341
1581666600000|2020-02-14 07:50:00|8306.3|8305.4|8303.3|8302.4|8306.9|8305.5|8303|8301.6|341
1581666900000|2020-02-14 07:55:00|8303.4|8302.5|8303.1|8302.2|8303.9|8302.5|8301.8|8300.4|483
1581667200000|2020-02-14 08:00:00|8303.2|8302.3|8303.2|8302.3|8306.1|8304.4|8302.3|8300.9|763
1581667500000|2020-02-14 08:05:00|8303.3|8302.4|8302.9|8302|8303.9|8302.5|8299.7|8298.5|646
1581667800000|2020-02-14 08:10:00|8303.1|8302.2|8303.3|8302.4|8304.1|8303|8301.1|8300|627
1581668100000|2020-02-14 08:15:00|8303.4|8302.5|8303.2|8302.3|8305|8303.5|8301.2|8299.7|473
1581668400000|2020-02-14 08:20:00|8303.5|8302.6|8305.4|8303.4|8305.5|8304.2|8302.9|8301.5|455
1581668700000|2020-02-14 08:25:00|8305.3|8303.3|8306.4|8305.5|8306.9|8306|8303.9|8302.5|412
1581669000000|2020-02-14 08:30:00|8306.5|8305.6|8305.2|8304.3|8307.1|8305.8|8304.3|8302.9|506
1581669300000|2020-02-14 08:35:00|8305.3|8304.4|8304.7|8303.8|8306.1|8304.8|8303.2|8301.9|452
1581669600000|2020-02-14 08:40:00|8304.8|8303.9|8304.5|8303.6|8305.7|8304.6|8304.2|8303.1|410
1581669900000|2020-02-14 08:45:00|8304.3|8303.4|8317.1|8315.1|8317.2|8315.8|8304.2|8302.8|784
1581670200000|2020-02-14 08:50:00|8317|8315|8314.4|8313.5|8317.9|8316.6|8312.6|8311.1|679
1581670500000|2020-02-14 08:55:00|8314.5|8313.6|8315.6|8313.6|8317.2|8316.1|8314|8312.8|604
1581670800000|2020-02-14 09:00:00|8315.5|8313.5|8316|8315.1|8316.6|8315.3|8313|8311.6|550
1581671100000|2020-02-14 09:05:00|8315.9|8315|8324.2|8323.3|8324.4|8323.5|8315.7|8314.6|775
1581671400000|2020-02-14 09:10:00|8324.3|8323.4|8327|8326.1|8329.2|8328.1|8324|8322.6|810
1581671700000|2020-02-14 09:15:00|8327.1|8326.2|8329.6|8328.7|8330.6|8329.3|8325.9|8324.6|636
1581672000000|2020-02-14 09:20:00|8329.7|8328.8|8327.3|8326.4|8331.6|8330.2|8327.3|8325.8|696
1581672300000|2020-02-14 09:25:00|8327.4|8326.5|8325.9|8325|8328.1|8326.8|8325.3|8324|547
1581672600000|2020-02-14 09:30:00|8326|8325.1|8324.9|8324|8327.1|8325.6|8323.9|8322.4|616
1581672900000|2020-02-14 09:35:00|8325|8324.1|8321.8|8319.8|8325.7|8324.3|8320.7|8319.3|564
1581673200000|2020-02-14 09:40:00|8321.3|8320.4|8324.5|8323.6|8325.6|8324.5|8321.2|8320.1|692
1581673500000|2020-02-14 09:45:00|8324.3|8323.4|8323.4|8322.5|8325.1|8323.8|8322.7|8321.3|524
1581673800000|2020-02-14 09:50:00|8323.3|8322.4|8321.5|8320.6|8324.4|8323.1|8319.7|8318.4|542
1581674100000|2020-02-14 09:55:00|8321.6|8320.7|8320.7|8318.7|8323.3|8322|8320.2|8318.2|458
1581674400000|2020-02-14 10:00:00|8321.7|8318.6|8317.7|8316.8|8322.3|8320.3|8317.5|8316.1|452
1581674700000|2020-02-14 10:05:00|8317.6|8316.7|8316.3|8315.4|8318.8|8317.7|8315.8|8314.8|419
1581675000000|2020-02-14 10:10:00|8316.4|8315.5|8319.6|8318.7|8320.3|8319.4|8316.4|8315.2|472
1581675300000|2020-02-14 10:15:00|8319.7|8318.8|8320.5|8319.6|8320.9|8319.7|8318.6|8317.3|504
1581675600000|2020-02-14 10:20:00|8320.4|8319.5|8319.2|8318.3|8321.3|8319.9|8319.1|8318|373
1581675900000|2020-02-14 10:25:00|8319.1|8318.2|8324.2|8323.3|8325.5|8324|8319|8318.1|436
1581676200000|2020-02-14 10:30:00|8324.3|8323.4|8325.9|8323.9|8326.6|8325.7|8324.3|8323.3|643
1581676500000|2020-02-14 10:35:00|8325.2|8324.3|8323.6|8322.7|8325.7|8324.6|8322.3|8320.9|493
1581676800000|2020-02-14 10:40:00|8323.7|8322.8|8323.8|8322.9|8324.5|8323.6|8322.7|8321.4|434
1581677100000|2020-02-14 10:45:00|8323.7|8322.8|8324.6|8323.7|8324.8|8323.8|8323.2|8321.8|525
1581677400000|2020-02-14 10:50:00|8324.7|8323.8|8320.6|8319.7|8325|8324.1|8320.2|8318.9|498
1581677700000|2020-02-14 10:55:00|8320.5|8319.6|8319.4|8317.4|8320.8|8319.9|8316.8|8315.5|509
1581678000000|2020-02-14 11:00:00|8318.8|8317.9|8318.3|8317.4|8321.6|8320.7|8317.7|8316.3|588
1581678300000|2020-02-14 11:05:00|8318.2|8317.3|8317.6|8316.7|8319.3|8317.9|8316.5|8315.2|470
1581678600000|2020-02-14 11:10:00|8317.5|8316.6|8318.3|8316.3|8319.2|8318.2|8317.1|8315.5|493
1581678900000|2020-02-14 11:15:00|8318.2|8316.2|8315.6|8314.7|8318.7|8317.4|8315.2|8314.3|392
1581679200000|2020-02-14 11:20:00|8315.7|8314.8|8315.1|8314.2|8317.2|8315.8|8315|8313.8|289
1581679500000|2020-02-14 11:25:00|8315|8314.1|8316.7|8315.8|8316.9|8316|8314.5|8313.6|342
1581679800000|2020-02-14 11:30:00|8316.6|8315.7|8319.3|8318.4|8320.3|8319.1|8316.6|8315.7|589
1581680100000|2020-02-14 11:35:00|8319.2|8318.3|8317.9|8317|8322.5|8321.6|8317.8|8316.6|599
1581680400000|2020-02-14 11:40:00|8317.8|8316.9|8320.9|8320|8322.1|8321.2|8317.8|8316.9|436
1581680700000|2020-02-14 11:45:00|8320.8|8319.9|8320.6|8319.7|8322|8321|8320.1|8319.2|414
1581681000000|2020-02-14 11:50:00|8320.7|8319.8|8317.5|8316.6|8321.1|8319.8|8316.3|8315.4|486
1581681300000|2020-02-14 11:55:00|8317.4|8316.5|8317.1|8316.2|8318|8316.8|8316.2|8315.2|503
1581681600000|2020-02-14 12:00:00|8317.2|8316.3|8321.1|8320.2|8321.7|8320.6|8313.9|8312.7|641
1581681900000|2020-02-14 12:05:00|8321.2|8320.3|8316.1|8315.2|8321.9|8320.6|8315.7|8314.4|621
1581682200000|2020-02-14 12:10:00|8316|8315.1|8314|8313.1|8316.7|8315.2|8312.8|8311.7|442
1581682500000|2020-02-14 12:15:00|8314.1|8313.2|8316.5|8314.5|8316.8|8315.5|8313.7|8312.8|503
1581682800000|2020-02-14 12:20:00|8316.4|8314.4|8315.4|8314.5|8317.1|8315.5|8314|8312.5|412
1581683100000|2020-02-14 12:25:00|8315.5|8314.6|8317.2|8316.3|8318.1|8316.7|8314.2|8312.8|371
1581683400000|2020-02-14 12:30:00|8317.3|8316.4|8318.2|8317.3|8318.6|8317.7|8316.3|8314.8|313
1581683700000|2020-02-14 12:35:00|8318.1|8317.2|8321.5|8320.6|8321.9|8321|8317.8|8316.9|372
1581684000000|2020-02-14 12:40:00|8321.3|8320.4|8322.9|8322|8323.7|8322.8|8321.1|8320.1|381
1581684300000|2020-02-14 12:45:00|8322.8|8321.9|8323|8321|8323.9|8322.5|8322.3|8320.8|373
1581684600000|2020-02-14 12:50:00|8323.1|8321.1|8320.4|8319.5|8323.1|8321.6|8319.5|8318.4|479
1581684900000|2020-02-14 12:55:00|8320.3|8319.4|8320.6|8319.7|8323.2|8321.8|8319.7|8318.4|433
1581685200000|2020-02-14 13:00:00|8320.3|8319.4|8320.7|8319.8|8322.4|8321.2|8319.2|8317.8|565
1581685500000|2020-02-14 13:05:00|8320.8|8319.9|8319.7|8318.8|8323|8321.7|8319.3|8318.1|465
1581685800000|2020-02-14 13:10:00|8319.9|8319|8321.5|8320.6|8322.4|8321|8319.9|8318.6|337
1581686100000|2020-02-14 13:15:00|8321.6|8320.7|8319.9|8319|8322.1|8321.2|8319.8|8318.6|511
1581686400000|2020-02-14 13:20:00|8320|8319.1|8331.5|8329.5|8332|8330|8318.6|8317.2|1002
1581686700000|2020-02-14 13:25:00|8331.1|8329.1|8333.3|8331.3|8336.7|8334.7|8328.6|8326.6|1146
1581687000000|2020-02-14 13:30:00|8333.5|8330.9|8335.8|8334.9|8339.9|8337.9|8332.4|8330.4|1108
1581687300000|2020-02-14 13:35:00|8335.6|8334.7|8337.9|8335.9|8338|8336.6|8334.6|8333.2|904
1581687600000|2020-02-14 13:40:00|8337.8|8335.8|8342.8|8341.9|8345.3|8343.7|8336.7|8335.2|965
1581687900000|2020-02-14 13:45:00|8342.7|8341.8|8338.7|8337.8|8343.7|8342.3|8337.5|8336.1|925
1581688200000|2020-02-14 13:50:00|8338.6|8337.7|8339|8338.1|8339.9|8338.4|8335|8333.5|724
1581688500000|2020-02-14 13:55:00|8339.1|8338.2|8340.9|8340|8343.5|8341.9|8338.7|8337.2|875
1581688800000|2020-02-14 14:00:00|8340.8|8339.9|8337.5|8336.6|8342.6|8341.2|8336.7|8335.8|589
1581689100000|2020-02-14 14:05:00|8337.6|8336.7|8335.4|8334.5|8338.2|8336.7|8333.7|8332.3|568
1581689400000|2020-02-14 14:10:00|8335.5|8334.6|8338.3|8336.3|8338.9|8337.4|8333.6|8332.4|550
1581689700000|2020-02-14 14:15:00|8338.2|8336.2|8338.3|8337.4|8340|8338.5|8336.9|8335.3|389
1581690000000|2020-02-14 14:20:00|8338.9|8336.9|8340.7|8339.8|8341.1|8339.9|8337.1|8335.6|510
1581690300000|2020-02-14 14:25:00|8340.6|8339.7|8336.4|8335.5|8341.4|8340.5|8335.5|8334.3|498
1581690600000|2020-02-14 14:30:00|8336.3|8335.4|8337.3|8336.4|8339.3|8338.4|8336.3|8335.4|588
1581690900000|2020-02-14 14:35:00|8337.4|8336.5|8339.6|8338.7|8339.8|8338.9|8337.4|8336.5|546
1581691200000|2020-02-14 14:40:00|8339.7|8338.8|8338.1|8337.2|8340.3|8339.4|8338.1|8336.7|400
1581691500000|2020-02-14 14:45:00|8338.2|8337.3|8342.2|8341.3|8342.2|8341.3|8337.9|8336.5|388
1581691800000|2020-02-14 14:50:00|8342.1|8341.2|8341|8340.1|8342.7|8341.6|8340.2|8339.3|542
1581692100000|2020-02-14 14:55:00|8341.1|8340.2|8337.7|8335.7|8341.3|8340.4|8336.8|8334.9|526
1581692400000|2020-02-14 15:00:00|8337.6|8335.6|8340.2|8339.3|8341|8339.5|8335|8333.5|554
1581692700000|2020-02-14 15:05:00|8340.3|8339.4|8335.7|8334.8|8340.9|8339.5|8335.6|8334.2|595
1581693000000|2020-02-14 15:10:00|8335.8|8334.9|8335.7|8334.8|8336.5|8335.6|8334.7|8333.4|489
1581693300000|2020-02-14 15:15:00|8335.6|8334.7|8336.3|8335.4|8336.9|8336|8334.1|8333.2|431
1581693600000|2020-02-14 15:20:00|8336.4|8335.5|8337.1|8336.2|8337.9|8336.6|8335.6|8334.7|407
1581693900000|2020-02-14 15:25:00|8337|8336.1|8338|8337.1|8338.2|8337.2|8336.2|8335.1|425
1581694200000|2020-02-14 15:30:00|8337.9|8337|8338.8|8337.9|8340|8338.7|8337.4|8336|508
1581694500000|2020-02-14 15:35:00|8339|8338.1|8341.6|8340.7|8342.4|8341|8338.9|8337.7|531
1581694800000|2020-02-14 15:40:00|8341.5|8340.6|8343.2|8342.3|8344.4|8343.2|8340.2|8339.3|592
1581695100000|2020-02-14 15:45:00|8343.3|8342.4|8341.6|8340.7|8343.4|8342.5|8340.8|8339.7|490
1581695400000|2020-02-14 15:50:00|8341.5|8340.6|8336.8|8335.9|8342.3|8341.4|8336.3|8335.4|485
1581695700000|2020-02-14 15:55:00|8336.7|8335.8|8333.4|8332.5|8337.6|8336.2|8331.9|8331|728
1581696000000|2020-02-14 16:00:00|8333.3|8332.4|8333.9|8333|8335.6|8334.4|8333|8332.1|680
1581696300000|2020-02-14 16:05:00|8333.8|8332.9|8329.4|8328.5|8334.1|8333|8328.7|8327.4|483
1581696600000|2020-02-14 16:10:00|8329.5|8328.6|8329.3|8328.4|8330.9|8329.9|8328.6|8327.3|428
1581696900000|2020-02-14 16:15:00|8329.2|8328.3|8324.9|8324|8329.4|8328.5|8324.8|8323.9|476
1581697200000|2020-02-14 16:20:00|8325|8324.1|8326.1|8325.2|8327.3|8326.4|8324.3|8323.4|443
1581697500000|2020-02-14 16:25:00|8325.9|8325|8322.7|8321.8|8326.3|8325.4|8322.7|8321.3|428
1581697800000|2020-02-14 16:30:00|8322.5|8321.6|8321.1|8320.2|8323.8|8322.8|8320.6|8319.7|476
1581698100000|2020-02-14 16:35:00|8321|8320.1|8318.3|8317.4|8321.3|8320.4|8317.7|8316.8|504
1581698400000|2020-02-14 16:40:00|8318.4|8317.5|8319.3|8318.4|8320.2|8319.3|8316.9|8315.4|706
1581698700000|2020-02-14 16:45:00|8319.2|8318.3|8317.7|8316.8|8319.9|8318.8|8317.7|8316.8|361
1581699000000|2020-02-14 16:50:00|8317.6|8316.7|8318.5|8317.6|8319|8318.1|8316.8|8315.8|388
1581699300000|2020-02-14 16:55:00|8318.4|8317.5|8314.6|8313.7|8318.5|8317.6|8313.6|8312.3|476
1581699600000|2020-02-14 17:00:00|8314.5|8313.6|8314.8|8313.9|8315.4|8314.5|8314.3|8313.1|328
1581699900000|2020-02-14 17:05:00|8314.9|8314|8314.5|8313.6|8315.9|8315|8314.3|8313.4|274
1581700200000|2020-02-14 17:10:00|8314.6|8313.7|8312.8|8311.9|8315.2|8314.3|8312.4|8311.5|355
1581700500000|2020-02-14 17:15:00|8312.9|8312|8309.1|8308.2|8312.9|8312|8308.4|8307.2|498
1581700800000|2020-02-14 17:20:00|8309|8308.1|8311.7|8310.8|8312.4|8310.9|8309|8308.1|459
1581701100000|2020-02-14 17:25:00|8311.6|8310.7|8311.6|8310.7|8312.5|8311.6|8310.3|8309.4|339
1581701400000|2020-02-14 17:30:00|8311.5|8310.6|8312.7|8311.8|8313.1|8312.2|8310.8|8309.9|368
1581701700000|2020-02-14 17:35:00|8312.6|8311.7|8312.9|8312|8313.8|8312.4|8311.8|8310.7|378
1581702000000|2020-02-14 17:40:00|8313|8312.1|8313.9|8313|8314.8|8313.3|8312.9|8312|301
1581702300000|2020-02-14 17:45:00|8314|8313.1|8315.3|8314.4|8315.3|8314.4|8313.4|8312.5|280
1581702600000|2020-02-14 17:50:00|8315.2|8314.3|8315.3|8314.4|8315.5|8314.6|8314|8313|195
1581702900000|2020-02-14 17:55:00|8315.4|8314.5|8315.7|8314.8|8316.3|8315.2|8314.7|8313.8|408
1581703200000|2020-02-14 18:00:00|8315.6|8314.7|8313.1|8312.2|8316.4|8315.4|8312.5|8311.5|319
1581703500000|2020-02-14 18:05:00|8313.2|8312.3|8315.6|8314.7|8316.2|8314.7|8312.8|8311.7|291
1581703800000|2020-02-14 18:10:00|8315.7|8314.8|8314.2|8313.3|8316.2|8315.3|8313.4|8312.5|333
1581704100000|2020-02-14 18:15:00|8314.1|8313.2|8314.3|8313.4|8314.8|8313.7|8313.7|8312.8|222
1581704400000|2020-02-14 18:20:00|8314.4|8313.5|8315.3|8314.4|8315.7|8314.5|8312.5|8311.6|253
1581704700000|2020-02-14 18:25:00|8315.5|8314.6|8314.3|8313.4|8317|8315.9|8313.9|8313|376
1581705000000|2020-02-14 18:30:00|8314.2|8313.3|8315.9|8315|8315.9|8315|8314.2|8313|229
1581705300000|2020-02-14 18:35:00|8315.8|8314.9|8316.3|8315.4|8317.1|8315.5|8315.5|8314.6|238
1581705600000|2020-02-14 18:40:00|8316.2|8315.3|8317.1|8316.2|8317.4|8316.5|8316.2|8315.3|141
1581705900000|2020-02-14 18:45:00|8317|8316.1|8316.7|8315.8|8317.1|8316.2|8315.3|8314.4|206
1581706200000|2020-02-14 18:50:00|8316.6|8315.7|8315.9|8315|8317|8316.1|8315.6|8314.7|276
1581706500000|2020-02-14 18:55:00|8316|8315.1|8316.9|8316|8317.7|8316.5|8315.9|8315|311
1581706800000|2020-02-14 19:00:00|8316.8|8315.9|8317.1|8316.2|8317.8|8316.5|8316.4|8315.2|274
1581707100000|2020-02-14 19:05:00|8317|8316.1|8317.1|8316.2|8317.2|8316.3|8316.5|8315.6|166
1581707400000|2020-02-14 19:10:00|8317|8316.1|8316.7|8315.8|8317.3|8316.4|8316.6|8315.7|261
1581707700000|2020-02-14 19:15:00|8316.6|8315.7|8318|8317.1|8318.3|8317.2|8316.6|8315.7|286
1581708000000|2020-02-14 19:20:00|8318.1|8317.2|8318.4|8317.5|8319.4|8318.1|8317.9|8316.8|228
1581708300000|2020-02-14 19:25:00|8318.5|8317.6|8317.1|8316.2|8318.8|8317.9|8316.9|8315.5|354
1581708600000|2020-02-14 19:30:00|8317|8316.1|8316.7|8315.8|8318.1|8316.8|8315.9|8314.6|207
1581708900000|2020-02-14 19:35:00|8316.6|8315.7|8316.6|8315.7|8317.9|8316.8|8316|8314.7|341
1581709200000|2020-02-14 19:40:00|8316.5|8315.6|8316.6|8315.7|8317.1|8316|8315.9|8315|143
1581709500000|2020-02-14 19:45:00|8316.7|8315.8|8317|8316.1|8318.1|8316.7|8316.6|8315.7|281
1581709800000|2020-02-14 19:50:00|8317.1|8316.2|8318.4|8317.5|8318.6|8317.7|8316.5|8315.6|293
1581710100000|2020-02-14 19:55:00|8318.5|8317.6|8318|8317.1|8319.5|8318.2|8317.5|8316.5|274
1581710400000|2020-02-14 20:00:00|8318.1|8317.2|8317.1|8316.2|8318.8|8317.3|8316.1|8314.3|305
1581710700000|2020-02-14 20:05:00|8317|8316.1|8316.2|8315.3|8317.8|8316.3|8315.4|8314.1|259
1581711000000|2020-02-14 20:10:00|8316.3|8315.4|8314.2|8312.2|8317.5|8316.1|8313.4|8312.1|432
1581711300000|2020-02-14 20:15:00|8314.3|8312.3|8313.1|8312.2|8314.5|8313.2|8312.2|8310.8|455
1581711600000|2020-02-14 20:20:00|8313|8312.1|8311.4|8309.4|8313.6|8312.1|8310.3|8308.7|389
1581711900000|2020-02-14 20:25:00|8311.3|8309.3|8311.3|8309.3|8311.6|8310.1|8310.2|8308.6|257
1581712200000|2020-02-14 20:30:00|8311.2|8309.2|8308.3|8307.4|8311.4|8309.7|8307.8|8306.7|337
1581712500000|2020-02-14 20:35:00|8308.2|8307.3|8308.3|8307.4|8309.1|8307.7|8307.7|8306.5|261
1581712800000|2020-02-14 20:40:00|8308.4|8307.5|8309.4|8308.5|8310.1|8308.7|8308.3|8306.9|308
1581713100000|2020-02-14 20:45:00|8309.6|8308.7|8307.7|8305.7|8310.3|8308.9|8306.4|8305.1|329
1581713400000|2020-02-14 20:50:00|8307.8|8305.8|8308.8|8306.8|8308.9|8307.1|8307|8305.3|451
1581713700000|2020-02-14 20:55:00|8308.9|8306.9|8306.4|8304.4|8308.9|8306.9|8306.4|8304.4|421
1581714000000|2020-02-14 21:00:00|8306.5|8304.5|8307.4|8305.4|8307.6|8305.9|8306.3|8304.3|261
1581714300000|2020-02-14 21:05:00|8306.9|8306|8308.1|8306.1|8308.6|8306.6|8306.8|8305.3|168
1581714600000|2020-02-14 21:10:00|8308|8306|8306.4|8304.4|8308.1|8306.1|8306.3|8304.3|278
1581714900000|2020-02-14 21:15:00|8306.2|8304.2|8305.9|8303.9|8306.3|8304.3|8305.7|8303.7|206
1581715200000|2020-02-14 21:20:00|8305.8|8303.8|8304.4|8302.4|8305.9|8303.9|8303.1|8301.1|213
1581715500000|2020-02-14 21:25:00|8304.5|8302.5|8303.9|8301.9|8304.5|8302.5|8303.3|8301.3|268
1581715800000|2020-02-14 21:30:00|8303.8|8301.8|8303.7|8301.7|8304.3|8302.3|8303.1|8301.1|216
1581716100000|2020-02-14 21:35:00|8303.8|8301.8|8302.4|8300.4|8304.2|8302.2|8302.4|8300.4|183
1581716400000|2020-02-14 21:40:00|8302.5|8300.5|8302.1|8300.1|8303.4|8301.4|8301.2|8299.2|384
1581716700000|2020-02-14 21:45:00|8302|8300|8301.8|8298.4|8303.4|8301.4|8301.1|8297.2|379
1581717000000|2020-02-14 21:50:00|8302.1|8298.5|8302|8299.7|8304.5|8300.3|8300.6|8296.7|768
1581717300000|2020-02-14 21:55:00|8302.2|8299.6|8303.1|8300.3|8304.7|8301|8301.3|8297.7|397
1581886800000|2020-02-16 21:00:00|8324.8|8305.1|8321.2|8302.9|8325.5|8305.4|8319.8|8298.4|53
1581887100000|2020-02-16 21:05:00|8321.6|8302.8|8320.4|8302.6|8324.7|8304.6|8319.8|8298|57
1581887400000|2020-02-16 21:10:00|8319.8|8301.1|8319.8|8300.8|8323.9|8303.8|8319.8|8298|5
1581887700000|2020-02-16 21:15:00|8324.8|8304.6|8320.5|8303.1|8326.4|8306.4|8319.7|8300.7|51
1581888000000|2020-02-16 21:20:00|8320|8298|8320|8298|8324.6|8304.5|8319.7|8298|22
1581888300000|2020-02-16 21:25:00|8325.5|8305.4|8319.7|8301.2|8325.6|8305.5|8319.6|8300.3|6
1581888600000|2020-02-16 21:30:00|8324.1|8303.9|8319.8|8300.8|8324.1|8303.9|8319.7|8300.8|4
1581888900000|2020-02-16 21:35:00|8325.9|8305.8|8324.6|8304.5|8325.9|8305.9|8324.6|8304.5|13
1581889200000|2020-02-16 21:40:00|8324.4|8304.3|8319.8|8300.8|8324.4|8304.3|8319.8|8300.8|3
1581889500000|2020-02-16 21:45:00|8320.1|8299.1|8320.5|8303|8323.3|8304.3|8319.8|8299.1|20
1581889800000|2020-02-16 21:50:00|8321.6|8303.5|8319.8|8300.8|8324.4|8304.2|8319.8|8299.4|22
1581890100000|2020-02-16 21:55:00|8324|8303.9|8324|8306|8325.5|8306|8319.8|8300.8|29
1581890400000|2020-02-16 22:00:00|8323.9|8306.1|8320.1|8306.9|8324.1|8306.9|8319.7|8301.2|110
1581890700000|2020-02-16 22:05:00|8320.6|8306.4|8317.8|8309.1|8322.4|8309.4|8317.5|8304.3|227
1581891000000|2020-02-16 22:10:00|8318.1|8308.7|8317.6|8305.6|8320.6|8309.1|8316.9|8303.9|386
1581891300000|2020-02-16 22:15:00|8317.5|8305.5|8313.9|8305.7|8318.3|8306.4|8312.3|8304.1|233
1581891600000|2020-02-16 22:20:00|8312.1|8306.5|8314.4|8307.3|8318|8307.9|8312|8304.1|452
1581891900000|2020-02-16 22:25:00|8314.7|8307.4|8314.8|8305.3|8317.7|8307.8|8313.1|8303.6|912
1581892200000|2020-02-16 22:30:00|8314.1|8306.6|8311.8|8305.3|8316.4|8306.6|8311.7|8304|798
1581892500000|2020-02-16 22:35:00|8311.6|8305.2|8312.9|8303.5|8313.7|8306.7|8309.7|8302.6|882
1581892800000|2020-02-16 22:40:00|8312.8|8303.6|8312.9|8307.2|8313.6|8307.8|8311|8303.5|821
1581893100000|2020-02-16 22:45:00|8312.8|8307.3|8312.2|8307|8313.5|8308.1|8311.1|8306.4|608
1581893400000|2020-02-16 22:50:00|8312.1|8307.1|8312.6|8307.2|8313.1|8307.7|8311.4|8306|507
1581893700000|2020-02-16 22:55:00|8312.4|8307.3|8312.3|8306.9|8313.3|8308.4|8311.6|8306.4|525
1581894000000|2020-02-16 23:00:00|8312.1|8307|8306.9|8304.9|8312.1|8307.3|8306.7|8304.7|718
1581894300000|2020-02-16 23:05:00|8307|8305|8306.2|8304.2|8307.1|8305.1|8305|8303|238
1581894600000|2020-02-16 23:10:00|8306.1|8304.1|8305.9|8303.9|8307|8304.8|8305.2|8303.2|187
1581894900000|2020-02-16 23:15:00|8305.7|8303.7|8305.8|8303.8|8306.6|8304.6|8305.5|8303.5|171
1581895200000|2020-02-16 23:20:00|8305.7|8303.7|8304.9|8302.9|8305.8|8303.8|8304.6|8302.6|213
1581895500000|2020-02-16 23:25:00|8304.8|8302.8|8305.7|8303.7|8306.1|8304.1|8304.6|8302.6|155
1581895800000|2020-02-16 23:30:00|8305.8|8303.8|8306.6|8304.6|8306.8|8304.8|8305.7|8303.7|144
1581896100000|2020-02-16 23:35:00|8306.5|8304.5|8306.4|8304.4|8306.8|8304.8|8306.3|8304.3|181
1581896400000|2020-02-16 23:40:00|8306.5|8304.5|8307.1|8305.1|8307.2|8305.2|8305.8|8303.8|204
1581896700000|2020-02-16 23:45:00|8307.2|8305.2|8307.9|8305.9|8308.6|8306.6|8307.1|8305.1|183
1581897000000|2020-02-16 23:50:00|8307.8|8305.8|8307.6|8305.6|8308.3|8306.3|8307.5|8305.5|110
1581897300000|2020-02-16 23:55:00|8307.7|8305.7|8307.5|8305.5|8307.8|8305.8|8307.1|8305.1|171
1581897600000|2020-02-17 00:00:00|8307.6|8305.6|8306.1|8304.1|8308|8306|8306|8304|364
1581897900000|2020-02-17 00:05:00|8306|8304|8305.5|8303.5|8306.9|8304.9|8305.2|8303.2|300
1581898200000|2020-02-17 00:10:00|8305.6|8303.6|8306.2|8304.2|8306.7|8304.7|8305.2|8303.3|251
1581898500000|2020-02-17 00:15:00|8306|8304|8305.9|8303.9|8306.1|8304.1|8304.8|8303.1|241
1581898800000|2020-02-17 00:20:00|8306|8304|8305.6|8303.6|8306.1|8304.1|8305.1|8303.1|245
1581899100000|2020-02-17 00:25:00|8305.5|8303.5|8308|8306|8308.4|8306.4|8304.8|8302.8|345
1581899400000|2020-02-17 00:30:00|8308.2|8306.2|8309|8307|8309.1|8307.7|8308|8306|315
1581899700000|2020-02-17 00:35:00|8308.9|8306.9|8308.9|8306.9|8309.3|8307.3|8308.6|8306.6|184
1581900000000|2020-02-17 00:40:00|8309|8307|8309|8307|8309.4|8307.4|8308.4|8306.4|210
1581900300000|2020-02-17 00:45:00|8308.9|8306.9|8309.5|8307.5|8309.5|8308|8308.4|8306.6|210
1581900600000|2020-02-17 00:50:00|8309.4|8307.4|8309.1|8307.1|8309.6|8308.1|8308.5|8306.5|183
1581900900000|2020-02-17 00:55:00|8309.2|8307.2|8309.4|8307.4|8309.7|8307.7|8308.9|8306.9|133
1581901200000|2020-02-17 01:00:00|8309.3|8307.3|8307|8305|8309.3|8307.3|8306|8304.4|308
1581901500000|2020-02-17 01:05:00|8307.1|8305.1|8308.4|8306.4|8308.7|8306.9|8306.5|8304.9|210
1581901800000|2020-02-17 01:10:00|8308.5|8306.5|8308.1|8306.1|8308.6|8306.9|8307.2|8305.7|243
1581902100000|2020-02-17 01:15:00|8308|8306|8307.5|8305.5|8308.4|8306.9|8306.8|8305.3|262
1581902400000|2020-02-17 01:20:00|8307.4|8305.4|8307.7|8305.7|8308.2|8306.5|8307.1|8305.4|264
1581902700000|2020-02-17 01:25:00|8307.8|8305.8|8308.9|8306.9|8309.2|8307.6|8307.1|8305.7|224
1581903000000|2020-02-17 01:30:00|8309|8307|8308.7|8306.7|8309.1|8307.4|8308.2|8306.3|214
1581903300000|2020-02-17 01:35:00|8308.8|8306.8|8307|8305|8308.9|8307.2|8306.2|8304.6|239
1581903600000|2020-02-17 01:40:00|8307.1|8305.1|8307.6|8305.6|8307.8|8305.8|8306.9|8304.9|141
1581903900000|2020-02-17 01:45:00|8307.5|8305.5|8308.3|8306.3|8308.7|8306.7|8307.2|8305.5|227
1581904200000|2020-02-17 01:50:00|8308.2|8306.2|8307.7|8306.8|8308.6|8306.9|8307.4|8305.9|265
1581904500000|2020-02-17 01:55:00|8308.1|8306.1|8308|8306|8308.8|8307|8307.4|8306|208
1581904800000|2020-02-17 02:00:00|8308.1|8306.1|8308.1|8306.1|8308.6|8307|8307.2|8305.2|261
1581905100000|2020-02-17 02:05:00|8308.2|8306.2|8308.3|8306.3|8308.6|8306.9|8307.8|8305.8|174
1581905400000|2020-02-17 02:10:00|8308.2|8306.2|8307.4|8305.4|8308.3|8306.3|8307.2|8305.2|190
1581905700000|2020-02-17 02:15:00|8307.3|8305.3|8306.8|8304.8|8307.6|8305.9|8305.8|8304.2|232
1581906000000|2020-02-17 02:20:00|8306.7|8304.7|8308.5|8306.5|8308.5|8306.9|8306.7|8304.7|215
1581906300000|2020-02-17 02:25:00|8308.4|8306.4|8308.6|8306.6|8308.7|8307|8307.4|8306|182
1581906600000|2020-02-17 02:30:00|8308.5|8306.5|8308.5|8306.5|8308.8|8307.2|8307.9|8306.4|232
1581906900000|2020-02-17 02:35:00|8308.4|8306.4|8308.8|8306.8|8309|8307|8308.4|8306.4|162
1581907200000|2020-02-17 02:40:00|8308.7|8306.7|8308.7|8306.7|8308.8|8307.3|8307.7|8305.7|156
1581907500000|2020-02-17 02:45:00|8308.6|8306.6|8308.6|8306.6|8309.2|8307.5|8307.9|8306.2|166
1581907800000|2020-02-17 02:50:00|8308.7|8306.7|8308.4|8306.4|8308.9|8307.2|8307.7|8306.3|205
1581908100000|2020-02-17 02:55:00|8308.3|8306.3|8308.2|8307.3|8309.1|8307.3|8307.2|8305.8|226
1581908400000|2020-02-17 03:00:00|8308.8|8306.8|8308.1|8307.2|8309.2|8307.7|8308|8306.5|161
1581908700000|2020-02-17 03:05:00|8308|8307.1|8308.6|8306.6|8308.7|8307.2|8307.9|8306.1|159
1581909000000|2020-02-17 03:10:00|8308.1|8307.2|8308.5|8306.5|8308.9|8307.3|8308|8306.5|132
1581909300000|2020-02-17 03:15:00|8308.6|8306.6|8308.3|8306.3|8308.8|8307.2|8307.8|8306.3|162
1581909600000|2020-02-17 03:20:00|8307.8|8306.9|8308.6|8306.6|8309|8307.4|8307.8|8306.1|122
1581909900000|2020-02-17 03:25:00|8308.5|8306.5|8309.1|8307.1|8309.3|8307.9|8307.9|8306.3|139
1581910200000|2020-02-17 03:30:00|8309|8307|8308.8|8306.8|8309.2|8307.7|8308.1|8306.5|143
1581910500000|2020-02-17 03:35:00|8308.7|8306.7|8308.6|8307.7|8309.3|8307.8|8308.1|8306.4|151
1581910800000|2020-02-17 03:40:00|8309.2|8307.2|8309.1|8307.1|8309.4|8308|8308.4|8306.9|129
1581911100000|2020-02-17 03:45:00|8309|8307|8307.9|8307|8309.2|8307.6|8307.8|8306.2|186
1581911400000|2020-02-17 03:50:00|8308|8307.1|8308.6|8306.6|8308.9|8307.5|8307.7|8306.3|113
1581911700000|2020-02-17 03:55:00|8308.5|8306.5|8309.2|8307.2|8309.3|8307.3|8308.1|8306.5|160
1581912000000|2020-02-17 04:00:00|8309.3|8307.3|8309.3|8307.3|8309.4|8307.9|8308.8|8307|152
1581912300000|2020-02-17 04:05:00|8309.4|8307.4|8309.4|8307.4|8309.6|8308.1|8308.7|8306.8|213
1581912600000|2020-02-17 04:10:00|8309.3|8307.3|8309.6|8307.6|8309.7|8308.1|8308.5|8306.9|131
1581912900000|2020-02-17 04:15:00|8309.5|8307.5|8309.5|8307.5|8309.8|8308.2|8308.8|8307.2|139
1581913200000|2020-02-17 04:20:00|8309.6|8307.6|8309.5|8307.5|8309.7|8308.3|8308.3|8306.6|208
1581913500000|2020-02-17 04:25:00|8309.4|8307.4|8308.9|8306.9|8309.6|8307.9|8308.4|8306.9|144
1581913800000|2020-02-17 04:30:00|8308.8|8306.8|8308.7|8306.7|8309.1|8307.6|8308|8306.5|201
1581914100000|2020-02-17 04:35:00|8308.6|8306.6|8309.8|8307.8|8309.9|8308.4|8308.1|8306.6|235
1581914400000|2020-02-17 04:40:00|8309.9|8307.9|8309.3|8308.4|8309.9|8308.5|8308.9|8307.2|198
1581914700000|2020-02-17 04:45:00|8309.2|8308.3|8309.8|8307.8|8309.8|8308.6|8309.1|8307.6|56
1581915000000|2020-02-17 04:50:00|8309.3|8308.4|8309.7|8307.7|8309.8|8308.5|8309.1|8307.6|108
1581915300000|2020-02-17 04:55:00|8309.8|8307.8|8309.5|8308.6|8310.3|8309|8309.1|8307.7|149
1581915600000|2020-02-17 05:00:00|8310.1|8308.1|8310.3|8308.3|8310.8|8309.2|8309.5|8308.1|191
1581915900000|2020-02-17 05:05:00|8310.4|8308.4|8310.4|8308.4|8310.5|8309.1|8309.2|8307.7|209
1581916200000|2020-02-17 05:10:00|8310.3|8308.3|8310.6|8309.7|8311.4|8309.9|8309.8|8308.3|192
1581916500000|2020-02-17 05:15:00|8311.2|8309.2|8310.8|8308.8|8311.2|8309.7|8309.9|8308.4|205
1581916800000|2020-02-17 05:20:00|8310.3|8309.4|8310|8309.1|8311.1|8309.7|8309.8|8308.4|279
1581917100000|2020-02-17 05:25:00|8310.1|8309.2|8310.7|8308.7|8310.9|8309.5|8309.9|8308.4|237
1581917400000|2020-02-17 05:30:00|8310.8|8308.8|8310.3|8308.3|8310.8|8309.3|8309.7|8308.1|231
1581917700000|2020-02-17 05:35:00|8310.2|8308.2|8310.2|8309.3|8310.8|8309.4|8309.3|8307.9|195
1581918000000|2020-02-17 05:40:00|8310.7|8308.7|8310.5|8308.5|8310.7|8309.3|8309.6|8308.3|235
1581918300000|2020-02-17 05:45:00|8310.4|8308.4|8309.7|8307.7|8310.5|8309.2|8309.1|8307.6|158
1581918600000|2020-02-17 05:50:00|8309.6|8307.6|8308|8306|8309.7|8308.1|8307.5|8305.8|207
1581918900000|2020-02-17 05:55:00|8308.1|8306.1|8308.1|8306.1|8308.3|8306.8|8306.9|8305.4|262
1581919200000|2020-02-17 06:00:00|8308|8306|8308.8|8306.8|8308.9|8307.4|8307.1|8305.8|289
1581919500000|2020-02-17 06:05:00|8308.9|8306.9|8307.5|8305.5|8308.9|8307.5|8306.9|8305.5|204
1581919800000|2020-02-17 06:10:00|8307.4|8305.4|8310.9|8308.9|8311.5|8310|8307.4|8305.4|311
1581920100000|2020-02-17 06:15:00|8311|8309|8310.3|8308.3|8311|8309.4|8309.4|8307.9|222
1581920400000|2020-02-17 06:20:00|8310.2|8308.2|8310.5|8308.5|8310.7|8309.2|8308.7|8307.2|154
1581920700000|2020-02-17 06:25:00|8310.4|8308.4|8311.8|8310.9|8312.3|8310.9|8310.2|8308.2|346
1581921000000|2020-02-17 06:30:00|8312.4|8310.4|8311|8309|8312.4|8310.9|8309.3|8307.8|320
1581921300000|2020-02-17 06:35:00|8310.6|8309.7|8311.5|8309.5|8312.5|8311.1|8309.6|8308.1|309
1581921600000|2020-02-17 06:40:00|8311.6|8309.6|8310.6|8309.7|8311.6|8310.2|8309.8|8308.3|225
1581921900000|2020-02-17 06:45:00|8311.2|8309.2|8310.7|8308.7|8311.3|8309.8|8309.7|8308.4|270
1581922200000|2020-02-17 06:50:00|8310.8|8308.8|8310.7|8308.7|8310.9|8309.6|8309.1|8307.6|236
1581922500000|2020-02-17 06:55:00|8310.3|8309.4|8310.6|8308.6|8310.9|8309.5|8309.5|8308.1|248
1581922800000|2020-02-17 07:00:00|8310|8309.1|8310.2|8309.3|8310.7|8309.6|8308.8|8307.2|435
1581923100000|2020-02-17 07:05:00|8310.1|8309.2|8309.8|8307.8|8310.8|8309.6|8309.2|8307.8|302
1581923400000|2020-02-17 07:10:00|8309.2|8308.3|8315.1|8313.1|8315.5|8313.8|8308.6|8307.2|422
1581923700000|2020-02-17 07:15:00|8315|8313|8314.2|8313.3|8315.3|8313.9|8312.9|8311.3|412
1581924000000|2020-02-17 07:20:00|8314.3|8313.4|8314.3|8312.3|8314.8|8313.4|8312.6|8311.1|282
1581924300000|2020-02-17 07:25:00|8313.7|8312.8|8315|8314.1|8315.7|8314.3|8312.2|8310.7|402
1581924600000|2020-02-17 07:30:00|8315.3|8314.4|8313.9|8313|8316.5|8314.8|8312.8|8311.2|418
1581924900000|2020-02-17 07:35:00|8314|8313.1|8317.5|8316.6|8318|8316.7|8313.6|8312.5|339
1581925200000|2020-02-17 07:40:00|8317.4|8316.5|8315|8314.1|8318.2|8316.8|8313.9|8313|391
1581925500000|2020-02-17 07:45:00|8315.1|8314.2|8318.8|8317.9|8319.5|8318|8314.5|8313.3|456
1581925800000|2020-02-17 07:50:00|8318.7|8317.8|8316.7|8315.8|8319.1|8317.9|8315.6|8314.2|447
1581926100000|2020-02-17 07:55:00|8316.8|8315.9|8316.1|8315.2|8317.8|8316.3|8315|8313.7|554
1581926400000|2020-02-17 08:00:00|8316|8315.1|8316|8315.1|8317|8315.7|8314.8|8313.9|504
1581926700000|2020-02-17 08:05:00|8316.1|8315.2|8315.5|8314.6|8317|8315.9|8315.2|8314|432
1581927000000|2020-02-17 08:10:00|8316.1|8314.1|8311.9|8311|8316.1|8314.6|8311.3|8309.9|429
1581927300000|2020-02-17 08:15:00|8312|8311.1|8313.8|8312.9|8314.5|8313.3|8311|8310.1|417
1581927600000|2020-02-17 08:20:00|8313.7|8312.8|8311.1|8310.2|8313.8|8312.9|8310.9|8310|400
1581927900000|2020-02-17 08:25:00|8311.2|8310.3|8310.8|8309.9|8312.2|8310.9|8309.1|8308.2|478
1581928200000|2020-02-17 08:30:00|8310.7|8309.8|8309.7|8308.8|8311.1|8310.2|8309.5|8308.3|361
1581928500000|2020-02-17 08:35:00|8309.8|8308.9|8315|8314.1|8315.4|8314.1|8309.4|8308.1|470
1581928800000|2020-02-17 08:40:00|8314.9|8314|8314.5|8313.6|8317.4|8316|8313.7|8312.8|458
1581929100000|2020-02-17 08:45:00|8314.4|8313.5|8316.6|8315.7|8317.5|8316.2|8314.1|8313|448
1581929400000|2020-02-17 08:50:00|8316.5|8315.6|8316.9|8316|8317.6|8316.3|8315.7|8314.8|288
1581929700000|2020-02-17 08:55:00|8317|8316.1|8317.6|8315.6|8318.4|8317.1|8316.2|8315|392
1581930000000|2020-02-17 09:00:00|8317|8316.1|8315.2|8314.3|8317.3|8316.2|8314|8313|426
1581930300000|2020-02-17 09:05:00|8315.1|8314.2|8315.8|8314.9|8316.8|8315.6|8314.4|8313.1|438
1581930600000|2020-02-17 09:10:00|8315.7|8314.8|8313.7|8312.8|8316.3|8315.4|8312.7|8311.3|533
1581930900000|2020-02-17 09:15:00|8313.6|8312.7|8316.7|8315.8|8316.7|8315.8|8313.6|8312.4|411
1581931200000|2020-02-17 09:20:00|8316.8|8315.9|8317.2|8316.3|8318.5|8317.6|8316.8|8315.4|429
1581931500000|2020-02-17 09:25:00|8317.7|8315.7|8316.1|8315.2|8317.7|8316.3|8314.1|8312.8|548
1581931800000|2020-02-17 09:30:00|8316|8315.1|8315.7|8314.8|8316.4|8315.2|8314.3|8312.8|407
1581932100000|2020-02-17 09:35:00|8315.8|8314.9|8316.8|8315.9|8317|8316|8313.1|8312.2|458
1581932400000|2020-02-17 09:40:00|8316.7|8315.8|8317|8316.1|8319.2|8318.3|8316.3|8314.8|529
1581932700000|2020-02-17 09:45:00|8316.8|8315.9|8317.6|8315.6|8319.6|8318.2|8315.5|8314.3|537
1581933000000|2020-02-17 09:50:00|8317.7|8315.7|8317.4|8316.5|8319.1|8317.8|8316.6|8315.1|405
1581933300000|2020-02-17 09:55:00|8317.9|8315.9|8317.1|8315.1|8319.6|8318.2|8316.1|8314.8|426
1581933600000|2020-02-17 10:00:00|8317|8315|8314.7|8313.8|8317.7|8316.5|8314|8312.4|478
1581933900000|2020-02-17 10:05:00|8314.8|8313.9|8316.8|8314.8|8317.4|8315.9|8314.5|8313.2|448
1581934200000|2020-02-17 10:10:00|8316.7|8314.7|8319|8318.1|8320|8318.5|8316.2|8314.7|473
1581934500000|2020-02-17 10:15:00|8319.1|8318.2|8319.6|8318.7|8321.5|8320.1|8318.6|8317.2|383
1581934800000|2020-02-17 10:20:00|8319.7|8318.8|8320.9|8318.9|8321.3|8319.7|8319.1|8317.5|331
1581935100000|2020-02-17 10:25:00|8321|8319|8322.9|8322|8323.6|8322.3|8320.6|8318.9|436
1581935400000|2020-02-17 10:30:00|8323|8322.1|8319.8|8318.9|8323.5|8322.2|8318.9|8317.4|403
1581935700000|2020-02-17 10:35:00|8319.9|8319|8322.2|8320.2|8322.6|8320.8|8319.8|8318.3|392
1581936000000|2020-02-17 10:40:00|8322.1|8320.1|8325.1|8323.1|8326.5|8324.8|8321|8319.5|387
1581936300000|2020-02-17 10:45:00|8325.2|8323.2|8324.3|8322.3|8327|8325.6|8323.8|8321.9|460
1581936600000|2020-02-17 10:50:00|8324.4|8322.4|8324.5|8323.6|8325.5|8324.2|8323.3|8321.8|222
1581936900000|2020-02-17 10:55:00|8324.3|8323.4|8323.6|8321.6|8325.3|8323.9|8322.6|8321.2|354
1581937200000|2020-02-17 11:00:00|8323.7|8321.7|8322|8321.1|8324.5|8322.9|8321.9|8320.5|334
1581937500000|2020-02-17 11:05:00|8322.1|8321.2|8330.4|8329.5|8331.8|8330.3|8321.6|8319.8|667
1581937800000|2020-02-17 11:10:00|8330.5|8329.6|8333.5|8332.6|8335.5|8334.1|8330.1|8328.9|765
1581938100000|2020-02-17 11:15:00|8333.4|8332.5|8331.2|8330.3|8335.4|8334|8330.9|8330|655
1581938400000|2020-02-17 11:20:00|8331.1|8330.2|8331.2|8330.3|8334.4|8333.5|8331|8329.9|566
1581938700000|2020-02-17 11:25:00|8331.3|8330.4|8329.1|8328.2|8331.9|8330.6|8329|8327.7|499
1581939000000|2020-02-17 11:30:00|8329.3|8328.4|8327.4|8326.5|8329.9|8328.4|8325.6|8324.3|521
1581939300000|2020-02-17 11:35:00|8327.5|8326.6|8331.5|8330.6|8331.7|8330.8|8327.4|8326|542
1581939600000|2020-02-17 11:40:00|8331.4|8330.5|8329|8328.1|8331.7|8330.6|8329|8327.6|311
1581939900000|2020-02-17 11:45:00|8329.1|8328.2|8327.9|8327|8331.7|8330.4|8327.7|8326.8|434
1581940200000|2020-02-17 11:50:00|8328|8327.1|8328.2|8327.3|8331|8329.5|8327.6|8326.6|361
1581940500000|2020-02-17 11:55:00|8328.1|8327.2|8327.7|8326.8|8329|8327.8|8326.2|8324.8|501
1581940800000|2020-02-17 12:00:00|8327.8|8326.9|8327.8|8325.8|8329.5|8328.1|8326|8324.6|420
1581941100000|2020-02-17 12:05:00|8327.4|8326.5|8327.4|8325.4|8329|8327.5|8326.5|8325.2|345
1581941400000|2020-02-17 12:10:00|8327.3|8325.3|8329.2|8328.3|8329.7|8328.5|8326.7|8325.3|403
1581941700000|2020-02-17 12:15:00|8329.1|8328.2|8328.7|8327.8|8330.7|8329.8|8328.7|8327.4|341
1581942000000|2020-02-17 12:20:00|8328.6|8327.7|8330.7|8329.8|8330.9|8330|8327.8|8326.3|406
1581942300000|2020-02-17 12:25:00|8330.8|8329.9|8329|8328.1|8331.4|8330|8327.6|8326.3|395
1581942600000|2020-02-17 12:30:00|8329.1|8328.2|8329.4|8328.5|8331.3|8329.8|8328.5|8327.3|397
1581942900000|2020-02-17 12:35:00|8329.3|8328.4|8327.7|8326.8|8330.3|8329|8326.2|8324.8|403
1581943200000|2020-02-17 12:40:00|8328.2|8326.2|8326.5|8324.5|8328.4|8327|8325.6|8324.1|335
1581943500000|2020-02-17 12:45:00|8326.4|8324.4|8328|8327.1|8328.6|8327.5|8325.3|8324|398
1581943800000|2020-02-17 12:50:00|8328.1|8327.2|8327.5|8325.5|8329.7|8328.3|8326.9|8325.4|321
1581944100000|2020-02-17 12:55:00|8326.9|8326|8327.4|8326.5|8328.4|8327.4|8326.2|8324.7|411
1581944400000|2020-02-17 13:00:00|8327.5|8326.6|8325|8324.1|8328.3|8327.4|8324.4|8322.9|555
1581944700000|2020-02-17 13:05:00|8325.1|8324.2|8323.9|8323|8326.5|8325.1|8323.9|8323|385
1581945000000|2020-02-17 13:10:00|8324|8323.1|8324.8|8322.8|8324.9|8323.3|8322|8321.1|361
1581945300000|2020-02-17 13:15:00|8324.9|8322.9|8325.8|8324.9|8326.7|8325.2|8324.3|8322.8|270
1581945600000|2020-02-17 13:20:00|8325.7|8324.8|8325.7|8324.8|8326.5|8325.2|8325.2|8323.9|251
1581945900000|2020-02-17 13:25:00|8325.6|8324.7|8326.9|8326|8327.5|8326.4|8325.1|8323.9|279
1581946200000|2020-02-17 13:30:00|8326.8|8325.9|8327.1|8325.1|8327.8|8326.4|8325.9|8324.8|289
1581946500000|2020-02-17 13:35:00|8326.5|8325.6|8327.6|8326.7|8327.7|8326.8|8326.3|8324.9|237
1581946800000|2020-02-17 13:40:00|8327.8|8326.9|8330|8329.1|8331.1|8330.1|8327.6|8326.4|413
1581947100000|2020-02-17 13:45:00|8330.1|8329.2|8327.4|8326.5|8330.4|8329.5|8326.7|8325.6|301
1581947400000|2020-02-17 13:50:00|8327.3|8326.4|8326.1|8325.2|8328.2|8326.7|8326.1|8324.7|253
1581947700000|2020-02-17 13:55:00|8326.2|8325.3|8326|8325.1|8327.1|8325.8|8325.4|8324.1|491
1581948000000|2020-02-17 14:00:00|8325.9|8325|8327.2|8326.3|8328.1|8327|8325.1|8324|479
1581948300000|2020-02-17 14:05:00|8327.4|8326.5|8328.8|8326.8|8329.4|8328.2|8327.1|8325.8|383
1581948600000|2020-02-17 14:10:00|8328.7|8326.7|8329.7|8328.8|8331.3|8329.9|8328.2|8326.3|405
1581948900000|2020-02-17 14:15:00|8329.6|8328.7|8330.8|8329.9|8331.2|8330.3|8329.5|8328.4|397
1581949200000|2020-02-17 14:20:00|8330.7|8329.8|8329.8|8328.9|8332.1|8331.2|8329.5|8328.4|410
1581949500000|2020-02-17 14:25:00|8329.9|8329|8332.3|8331.4|8333.1|8331.6|8329.8|8328.9|288
1581949800000|2020-02-17 14:30:00|8332.4|8331.5|8332|8331.1|8332.8|8331.6|8330.7|8329.8|272
1581950100000|2020-02-17 14:35:00|8331.9|8331|8334.5|8333.6|8335.6|8334.1|8331.7|8330.8|489
1581950400000|2020-02-17 14:40:00|8334.4|8333.5|8334.6|8333.7|8335.9|8334.5|8333.9|8332.4|357
1581950700000|2020-02-17 14:45:00|8334.5|8333.6|8334.7|8333.8|8335.1|8333.8|8333.7|8332.3|414
1581951000000|2020-02-17 14:50:00|8335.3|8333.3|8334.3|8333.4|8335.6|8334.7|8333.6|8332.7|399
1581951300000|2020-02-17 14:55:00|8334.2|8333.3|8333.1|8332.2|8335.3|8334.4|8332.8|8331.7|332
1581951600000|2020-02-17 15:00:00|8332.9|8332|8330.2|8329.3|8333.5|8332.6|8328.9|8328|447
1581951900000|2020-02-17 15:05:00|8330.1|8329.2|8330|8329.1|8332.3|8331|8329.6|8328|343
1581952200000|2020-02-17 15:10:00|8330.1|8329.2|8328.2|8327.3|8330.7|8329.3|8328|8326.3|298
1581952500000|2020-02-17 15:15:00|8328.9|8326.9|8328.1|8327.2|8329.8|8328.3|8328|8326.8|264
1581952800000|2020-02-17 15:20:00|8328|8327.1|8329.2|8328.3|8330.2|8328.8|8327.6|8326.2|396
1581953100000|2020-02-17 15:25:00|8329.3|8328.4|8328.8|8326.8|8329.4|8328.5|8327.1|8326.1|242
1581953400000|2020-02-17 15:30:00|8328.2|8327.3|8329.3|8327.3|8331.7|8330.3|8328.2|8326.9|344
1581953700000|2020-02-17 15:35:00|8328.7|8327.8|8329.7|8328.8|8330.7|8329.4|8328.4|8327.3|232
1581954000000|2020-02-17 15:40:00|8329.8|8328.9|8331.1|8329.1|8331.3|8330.1|8329.1|8327.6|395
1581954300000|2020-02-17 15:45:00|8330.4|8329.5|8328.8|8326.8|8331|8329.9|8328.3|8326.8|319
1581954600000|2020-02-17 15:50:00|8328.9|8326.9|8328.9|8328|8329.5|8328.3|8326|8325|458
1581954900000|2020-02-17 15:55:00|8328.8|8327.9|8326.7|8325.8|8328.8|8327.9|8325|8323.5|766
1581955200000|2020-02-17 16:00:00|8326.5|8325.6|8325.8|8324.9|8329.9|8328.5|8325.7|8324.2|533
1581955500000|2020-02-17 16:05:00|8325.9|8325|8325.8|8324.9|8326.7|8325.2|8324.8|8323.5|307
1581955800000|2020-02-17 16:10:00|8325.7|8324.8|8324.5|8323.6|8326.1|8324.8|8324.4|8322.9|300
1581956100000|2020-02-17 16:15:00|8324.6|8323.7|8325.5|8324.6|8325.9|8324.7|8324|8322.7|333
1581956400000|2020-02-17 16:20:00|8325.4|8324.5|8327.6|8326.7|8328.7|8327.1|8325.4|8324|280
1581956700000|2020-02-17 16:25:00|8327.5|8326.6|8327.2|8326.3|8328.5|8327.1|8326.1|8324.7|260
1581957000000|2020-02-17 16:30:00|8327.3|8326.4|8326.9|8326|8328.6|8327|8325.8|8324.6|269
1581957300000|2020-02-17 16:35:00|8327|8326.1|8327.7|8326.8|8328.4|8326.9|8326.6|8325.3|183
1581957600000|2020-02-17 16:40:00|8327.8|8326.9|8327.2|8326.3|8328.1|8326.9|8326.6|8325.4|234
1581957900000|2020-02-17 16:45:00|8327.1|8326.2|8326.9|8326|8328.1|8326.6|8326.5|8325.1|276
1581958200000|2020-02-17 16:50:00|8326.8|8325.9|8328.2|8326.2|8328.8|8327.4|8326.5|8325|291
1581958500000|2020-02-17 16:55:00|8327.7|8326.8|8330.3|8329.4|8331.4|8330.2|8327.7|8326.3|327
1581958800000|2020-02-17 17:00:00|8330.9|8328.9|8330.4|8329.5|8331.5|8330.1|8329.6|8328.4|305
1581959100000|2020-02-17 17:05:00|8330.5|8329.6|8329.8|8327.8|8331.3|8329.9|8329.4|8327.8|303
1581959400000|2020-02-17 17:10:00|8329.9|8327.9|8330.5|8328.5|8330.8|8329.2|8329.3|8327.9|211
1581959700000|2020-02-17 17:15:00|8330.3|8328.3|8328.4|8326.4|8330.5|8329|8327.8|8326.3|218
1581960000000|2020-02-17 17:20:00|8328.5|8326.5|8329.3|8328.4|8330|8328.5|8327.4|8326.1|278
1581960300000|2020-02-17 17:25:00|8329.8|8327.8|8329|8327|8330|8328.6|8328.3|8326.9|426
1581960600000|2020-02-17 17:30:00|8328.9|8326.9|8328.1|8326.1|8329.4|8327.8|8327.3|8325.3|212
1581960900000|2020-02-17 17:35:00|8328.2|8326.2|8328.8|8326.8|8328.9|8326.9|8327.5|8325.8|140
1581961200000|2020-02-17 17:40:00|8328.7|8326.7|8329.3|8327.3|8329.7|8327.9|8328.4|8326.7|225
1581961500000|2020-02-17 17:45:00|8329.2|8327.2|8328.9|8326.9|8329.5|8327.9|8328.1|8326.6|146
1581961800000|2020-02-17 17:50:00|8328.8|8326.8|8328|8326|8328.9|8326.9|8326.7|8325.3|188
1581962100000|2020-02-17 17:55:00|8327.8|8325.8|8326.1|8324.1|8327.9|8326.4|8325.8|8323.8|247
1581962400000|2020-02-17 18:00:00|8326|8324|8326.2|8323.9|8326.9|8324.9|8324.3|8322.3|755
1581962700000|2020-02-17 18:05:00|8326.1|8324|8327.3|8325.3|8327.4|8325.4|8325.9|8323.2|667
1581963000000|2020-02-17 18:10:00|8327.4|8325.4|8327.3|8325.3|8327.6|8325.6|8326.9|8324.9|217
1581963300000|2020-02-17 18:15:00|8327.4|8325.4|8327|8325|8327.5|8325.5|8326.5|8324.5|204
1581963600000|2020-02-17 18:20:00|8326.9|8324.9|8327.4|8325.4|8327.9|8325.9|8326.9|8324.8|399
1581963900000|2020-02-17 18:25:00|8327.5|8325.5|8328.8|8326.3|8331|8328.6|8326.2|8323.7|786
1581964200000|2020-02-17 18:30:00|8328.7|8326.4|8327.7|8325.7|8329.3|8327.1|8325.5|8323.4|647
1581964500000|2020-02-17 18:35:00|8327.6|8325.6|8327.8|8325.8|8329.2|8327.1|8326.5|8324.5|345
1581964800000|2020-02-17 18:40:00|8327.9|8325.9|8328.3|8326.3|8328.4|8326.3|8326.5|8324.5|325
1581965100000|2020-02-17 18:45:00|8328.4|8326.4|8328.2|8326.2|8328.6|8326.5|8327.8|8325.8|266
1581965400000|2020-02-17 18:50:00|8328.3|8326.1|8331.9|8329.9|8332.1|8330.1|8327.7|8324.4|843
1581965700000|2020-02-17 18:55:00|8331.8|8329.8|8330.9|8330|8333|8331.6|8330|8328.6|525
1581966000000|2020-02-17 19:00:00|8330.8|8329.9|8331.2|8330.3|8332.3|8330.9|8330.7|8329.4|388
1581966300000|2020-02-17 19:05:00|8331.1|8330.2|8331|8330.1|8332.2|8330.9|8330.6|8329.4|512
1581966600000|2020-02-17 19:10:00|8330.9|8330|8332.1|8331.2|8333|8331.6|8330.6|8329.3|586
1581966900000|2020-02-17 19:15:00|8332.9|8330.9|8332.5|8330.5|8333.4|8331.8|8331.4|8329.9|458
1581967200000|2020-02-17 19:20:00|8331.9|8331|8332.1|8331.2|8333.2|8331.8|8331.5|8330|409
1581967500000|2020-02-17 19:25:00|8332|8331.1|8333.3|8332.4|8333.9|8332.5|8331.9|8330.5|261
1581967800000|2020-02-17 19:30:00|8333.4|8332.5|8333.2|8331.2|8333.6|8332.5|8331.9|8330.2|505
1581968100000|2020-02-17 19:35:00|8333.3|8331.3|8333.6|8332.7|8334.5|8333|8332.7|8330.7|553
1581968400000|2020-02-17 19:40:00|8333.5|8332.6|8334.6|8333.7|8335.2|8334|8333.1|8331.9|359
1581968700000|2020-02-17 19:45:00|8334.5|8333.6|8334.6|8333.7|8336.1|8334.7|8334.2|8332.6|261
1581969000000|2020-02-17 19:50:00|8334.7|8333.8|8334.5|8333.6|8335.3|8334|8334.2|8333.1|146
1581969300000|2020-02-17 19:55:00|8334.6|8333.7|8333.6|8332.7|8336.5|8334.7|8332.7|8331.4|377
1581969600000|2020-02-17 20:00:00|8333.5|8332.6|8333.3|8332.4|8334.2|8332.8|8332|8330.8|634
1581969900000|2020-02-17 20:05:00|8333.4|8332.5|8334.2|8333.3|8334.9|8333.5|8333.3|8332.2|230
1581970200000|2020-02-17 20:10:00|8334.1|8333.2|8334.8|8332.8|8335.4|8334|8333.6|8331.9|408
1581970500000|2020-02-17 20:15:00|8334.9|8332.9|8334.4|8332.4|8334.9|8333.3|8333.2|8331.9|229
1581970800000|2020-02-17 20:20:00|8333.8|8332.9|8333.7|8332.8|8335.1|8334|8333|8331.9|458
1581971100000|2020-02-17 20:25:00|8333.8|8332.9|8333.7|8332.8|8335.3|8334.2|8332.8|8331.7|512
1581971400000|2020-02-17 20:30:00|8333.8|8332.9|8333.5|8332.6|8335.1|8333.7|8333.3|8332|256
1581971700000|2020-02-17 20:35:00|8333.4|8332.5|8333.2|8331.2|8334.4|8332.7|8332.2|8330.5|392
1581972000000|2020-02-17 20:40:00|8333.1|8331.1|8332.4|8331.5|8333.5|8331.9|8332.2|8330.7|220
1581972300000|2020-02-17 20:45:00|8332.2|8331.3|8333.3|8332.4|8334.1|8332.5|8332.2|8330.9|378
1581972600000|2020-02-17 20:50:00|8333.2|8332.3|8333.2|8331.2|8334|8332.5|8332.2|8330.9|365
1581972900000|2020-02-17 20:55:00|8333|8331|8332.5|8331.6|8334.1|8332.8|8331.4|8330.2|829
1581973200000|2020-02-17 21:00:00|8333|8331|8332.4|8331.5|8333.2|8331.6|8331.7|8330.1|356
1581973500000|2020-02-17 21:05:00|8332.3|8331.4|8332.3|8331.4|8333.4|8332|8331.8|8330.7|463
1581973800000|2020-02-17 21:10:00|8332.4|8331.5|8333.6|8331.6|8334.2|8332.2|8331.9|8330.6|515
1581974100000|2020-02-17 21:15:00|8333.7|8331.7|8333|8332.1|8334.7|8333.5|8332.7|8330.8|685
1581974400000|2020-02-17 21:20:00|8332.9|8332|8333.6|8331.6|8335.7|8333|8332.9|8330|809
1581974700000|2020-02-17 21:25:00|8333.1|8332.2|8333.4|8331.4|8335|8332.6|8332.8|8331|519
1581975000000|2020-02-17 21:30:00|8332.7|8331.8|8334.1|8332.1|8334.7|8332.6|8332.5|8330.7|339
1581975300000|2020-02-17 21:35:00|8333.3|8332.4|8334.3|8331.6|8335.1|8332.7|8331.7|8330.3|729
1581975600000|2020-02-17 21:40:00|8334.4|8331.5|8334.3|8331.3|8334.9|8331.9|8333.5|8330.5|416
1581975900000|2020-02-17 21:45:00|8334.4|8331.2|8333.6|8331|8334.5|8331.8|8333.4|8330.6|511
1581976200000|2020-02-17 21:50:00|8333.5|8331.1|8334.4|8331.9|8336.2|8333.6|8332.6|8330.5|555
1581976500000|2020-02-17 21:55:00|8335.3|8331.6|8335.3|8329.6|8337.4|8332.1|8333.7|8328.3|728
1581976800000|2020-02-17 22:00:00|8335.9|8329.7|8333.5|8324.6|8336.3|8329.9|8333.4|8324.2|112
1581977100000|2020-02-17 22:05:00|8336.2|8324.2|8335.6|8326.6|8338.1|8326.9|8332.5|8323.4|419
1581977400000|2020-02-17 22:10:00|8335.9|8326.9|8334.3|8327.3|8336.4|8329.2|8333.1|8326.2|424
1581977700000|2020-02-17 22:15:00|8334.5|8327.2|8334.6|8330|8335.7|8331.8|8332.2|8327|461
1581978000000|2020-02-17 22:20:00|8334.3|8330.3|8335.1|8329.8|8335.9|8330.6|8334|8326.5|659
1581978300000|2020-02-17 22:25:00|8334.9|8329.9|8335.3|8330.2|8336|8331.6|8333.8|8328.2|506
1581978600000|2020-02-17 22:30:00|8334.8|8329.5|8335|8328.8|8335.6|8332.4|8334.5|8327.9|480
1581978900000|2020-02-17 22:35:00|8334.8|8328.4|8334.2|8331.2|8335.4|8331.3|8333.6|8328|1046
1581979200000|2020-02-17 22:40:00|8334.3|8331.3|8335.8|8332.7|8336|8332.8|8334.1|8329.8|393
1581979500000|2020-02-17 22:45:00|8335.7|8332.6|8335.3|8332.4|8335.9|8332.7|8335.1|8332|373
1581979800000|2020-02-17 22:50:00|8335.5|8332.5|8335.5|8332.9|8335.8|8333.2|8334.8|8332|361
1581980100000|2020-02-17 22:55:00|8335.4|8332.8|8335|8331.9|8335.6|8333.2|8334.5|8331.7|528
1581980400000|2020-02-17 23:00:00|8334.6|8332|8333.5|8331.5|8335|8332.7|8332.4|8329.8|486
1581980700000|2020-02-17 23:05:00|8333.6|8331.6|8334.8|8332.8|8334.9|8332.9|8333.3|8331.3|153
1581981000000|2020-02-17 23:10:00|8334.9|8332.9|8333.9|8331.9|8334.9|8332.9|8333.4|8331.4|130
1581981300000|2020-02-17 23:15:00|8333.8|8331.8|8333.9|8331.9|8334.4|8332.4|8333.7|8331.7|214
1581981600000|2020-02-17 23:20:00|8333.8|8331.8|8332.4|8330.4|8334|8332|8332.2|8330.2|297
1581981900000|2020-02-17 23:25:00|8332.5|8330.5|8334|8332|8334.2|8332.2|8332.4|8330.4|197
1581982200000|2020-02-17 23:30:00|8334.1|8332.1|8333.8|8331.8|8334.4|8332.4|8333.5|8331.5|160
1581982500000|2020-02-17 23:35:00|8333.9|8331.9|8333.4|8331.4|8334.2|8332.2|8333.3|8331.3|176
1581982800000|2020-02-17 23:40:00|8333.3|8331.3|8332.4|8330.4|8333.5|8331.5|8332.2|8330.2|187
1581983100000|2020-02-17 23:45:00|8332.5|8330.5|8332.5|8330.5|8333|8331.1|8331.9|8330|133
1581983400000|2020-02-17 23:50:00|8332.4|8330.4|8333.1|8331.1|8333.2|8331.2|8332.3|8330.3|161
1581983700000|2020-02-17 23:55:00|8333.2|8331.2|8333.2|8331.2|8333.7|8331.7|8332.9|8330.9|168
1581984000000|2020-02-18 00:00:00|8333.1|8331.1|8331.1|8329.1|8334.6|8332.6|8331|8329|422
1581984300000|2020-02-18 00:05:00|8331.2|8329.2|8331.6|8329.6|8332.5|8330.5|8330.3|8328.3|300
1581984600000|2020-02-18 00:10:00|8331.7|8329.7|8330.9|8328.9|8331.9|8329.9|8330.2|8328.2|263
1581984900000|2020-02-18 00:15:00|8330.8|8328.8|8332.4|8330.4|8334|8332|8330.8|8328.8|366
1581985200000|2020-02-18 00:20:00|8332.3|8330.3|8335.3|8333.3|8335.7|8333.7|8332.2|8330.2|373
1581985500000|2020-02-18 00:25:00|8335.4|8333.4|8334|8332|8335.7|8334.1|8333.9|8331.9|259
1581985800000|2020-02-18 00:30:00|8334.1|8332.1|8334|8332|8334.7|8332.7|8333|8331.6|365
1581986100000|2020-02-18 00:35:00|8333.9|8331.9|8333|8331|8334.2|8332.2|8332.8|8330.8|260
1581986400000|2020-02-18 00:40:00|8332.9|8330.9|8332.6|8330.6|8333.4|8331.4|8331.4|8329.4|333
1581986700000|2020-02-18 00:45:00|8332.5|8330.5|8331.9|8329.9|8332.8|8330.8|8331.9|8329.9|182
1581987000000|2020-02-18 00:50:00|8332|8330|8330.4|8328.4|8332.5|8330.5|8329.3|8327.7|389
1581987300000|2020-02-18 00:55:00|8330.5|8328.5|8331.4|8329.4|8331.6|8329.7|8329.7|8327.7|398
1581987600000|2020-02-18 01:00:00|8331.3|8329.3|8331.8|8329.8|8332.2|8330.2|8330.6|8328.6|434
1581987900000|2020-02-18 01:05:00|8331.7|8329.7|8332.4|8330.4|8332.9|8330.9|8331.4|8329.6|375
1581988200000|2020-02-18 01:10:00|8332.5|8330.5|8331.8|8329.8|8333.5|8332|8331.3|8329.7|313
1581988500000|2020-02-18 01:15:00|8331.9|8329.9|8332.2|8330.2|8332.4|8330.8|8330.8|8329.2|324
1581988800000|2020-02-18 01:20:00|8332.3|8330.3|8332.8|8330.8|8333.1|8331.6|8331.7|8330.1|217
1581989100000|2020-02-18 01:25:00|8332.9|8330.9|8331.7|8330.8|8333.2|8331.2|8331.3|8329.8|257
1581989400000|2020-02-18 01:30:00|8332.2|8330.2|8331.8|8329.8|8332.3|8330.6|8330.6|8329.2|288
1581989700000|2020-02-18 01:35:00|8331.9|8329.9|8331.9|8329.9|8332.1|8330.3|8330.7|8328.9|297
1581990000000|2020-02-18 01:40:00|8332|8330|8331.3|8329.3|8333.2|8331.2|8330.8|8329.2|319
1581990300000|2020-02-18 01:45:00|8331.2|8329.2|8331.4|8329.4|8331.7|8330.2|8330.6|8329.2|193
1581990600000|2020-02-18 01:50:00|8331.5|8329.5|8331.2|8329.2|8331.5|8330.1|8330|8328.6|252
1581990900000|2020-02-18 01:55:00|8331.1|8329.1|8331.2|8329.2|8331.7|8330|8330.1|8328.7|207
1581991200000|2020-02-18 02:00:00|8331.1|8329.1|8332.3|8330.3|8332.5|8330.9|8330.3|8328.9|296
1581991500000|2020-02-18 02:05:00|8332.2|8330.2|8331|8330.1|8332.7|8331.1|8330.9|8329.6|266
1581991800000|2020-02-18 02:10:00|8330.9|8330|8331.4|8329.4|8331.6|8330.1|8330.6|8329.2|222
1581992100000|2020-02-18 02:15:00|8331.5|8329.5|8331|8329|8331.9|8330.3|8330.5|8328.6|233
1581992400000|2020-02-18 02:20:00|8330.9|8328.9|8331.4|8330.5|8332|8330.6|8329.6|8328.1|267
1581992700000|2020-02-18 02:25:00|8331.5|8330.6|8330.4|8328.4|8332|8330.6|8329.9|8328.4|320
1581993000000|2020-02-18 02:30:00|8330.5|8328.5|8330.5|8328.5|8330.9|8329|8329.2|8327.7|243
1581993300000|2020-02-18 02:35:00|8330.4|8328.4|8329.4|8328.5|8331.5|8330|8329|8327.5|291
1581993600000|2020-02-18 02:40:00|8330|8328|8330.6|8328.6|8331.8|8330.1|8329.2|8327.9|250
1581993900000|2020-02-18 02:45:00|8330.5|8328.5|8331.1|8329.1|8331.4|8330|8330.3|8328.5|264
1581994200000|2020-02-18 02:50:00|8331|8329|8330.5|8329.6|8331.8|8330.3|8330.5|8329|177
1581994500000|2020-02-18 02:55:00|8330.7|8329.8|8330.4|8329.5|8331.4|8329.8|8330.3|8328.8|234
1581994800000|2020-02-18 03:00:00|8330.5|8329.6|8333.1|8331.1|8333.4|8331.8|8330.4|8329|369
1581995100000|2020-02-18 03:05:00|8333|8331|8332.5|8330.5|8334|8332.6|8332|8330.4|328
1581995400000|2020-02-18 03:10:00|8332.4|8330.4|8334.1|8332.1|8334.3|8332.4|8331.9|8330.4|254
1581995700000|2020-02-18 03:15:00|8334.2|8332.2|8333.5|8331.5|8334.2|8332.7|8333|8331.4|216
1581996000000|2020-02-18 03:20:00|8333.4|8331.4|8332.4|8330.4|8333.5|8331.5|8331.6|8330|190
1581996300000|2020-02-18 03:25:00|8331.7|8330.8|8332.7|8330.7|8332.8|8331.3|8331.7|8330|190
1581996600000|2020-02-18 03:30:00|8332.1|8331.2|8332.6|8330.6|8332.9|8331.6|8331.9|8330.3|212
1581996900000|2020-02-18 03:35:00|8332.5|8330.5|8332.8|8330.8|8333.1|8331.8|8332|8330.5|192
1581997200000|2020-02-18 03:40:00|8332.7|8330.7|8331.4|8330.5|8332.9|8331.4|8331.4|8329.9|268
1581997500000|2020-02-18 03:45:00|8331.8|8329.8|8332|8330|8332.4|8330.5|8331|8329.5|208
1581997800000|2020-02-18 03:50:00|8332.1|8330.1|8331.6|8329.6|8332.1|8330.6|8329.8|8327.8|203
1581998100000|2020-02-18 03:55:00|8331.7|8329.7|8331.7|8329.7|8331.9|8330.4|8331|8329.1|109
1581998400000|2020-02-18 04:00:00|8331.9|8329.9|8330.7|8328.7|8332|8330.1|8330.2|8328.6|252
1581998700000|2020-02-18 04:05:00|8330.6|8328.6|8331|8329|8331.4|8329.8|8330.1|8328.6|159
1581999000000|2020-02-18 04:10:00|8331.1|8329.1|8331.1|8330.2|8331.8|8330.3|8330.4|8328.8|154
1581999300000|2020-02-18 04:15:00|8331.7|8329.7|8331.6|8329.6|8331.9|8330.4|8331|8329.5|183
1581999600000|2020-02-18 04:20:00|8331.1|8330.2|8331.9|8331|8332.5|8331|8330.5|8329.1|195
1581999900000|2020-02-18 04:25:00|8332.4|8330.4|8333|8331|8333.3|8331.8|8331.8|8330.4|168
1582000200000|2020-02-18 04:30:00|8332.8|8330.8|8333.2|8331.2|8333.5|8332|8332.1|8330.6|147
1582000500000|2020-02-18 04:35:00|8333.1|8331.1|8333.1|8331.1|8333.3|8331.9|8332.3|8330.8|206
1582000800000|2020-02-18 04:40:00|8333|8331|8332.7|8331.8|8333.1|8331.8|8332.4|8330.7|264
1582001100000|2020-02-18 04:45:00|8333.2|8331.2|8333.2|8331.2|8333.5|8332|8332.4|8331|178
1582001400000|2020-02-18 04:50:00|8333.1|8331.1|8333.7|8331.7|8333.9|8332.5|8332.6|8330.9|227
1582001700000|2020-02-18 04:55:00|8333.6|8331.6|8334.2|8333.3|8335|8333.3|8333.5|8331.6|229
1582002000000|2020-02-18 05:00:00|8334.7|8332.7|8334.3|8332.3|8335.2|8333.7|8333.5|8332.1|258
1582002300000|2020-02-18 05:05:00|8333.7|8332.8|8334.2|8333.3|8334.8|8333.4|8333.6|8332.1|213
1582002600000|2020-02-18 05:10:00|8334.7|8332.7|8333.2|8332.3|8335|8333.4|8332.5|8331|324
1582002900000|2020-02-18 05:15:00|8333.1|8332.2|8334.9|8334|8335.5|8334|8333.1|8331.6|281
1582003200000|2020-02-18 05:20:00|8335.4|8333.4|8335.8|8333.8|8336.2|8334.7|8334.7|8333.2|236
1582003500000|2020-02-18 05:25:00|8335.7|8333.7|8335|8333|8336|8334.4|8334.7|8332.9|211
1582003800000|2020-02-18 05:30:00|8334.9|8332.9|8336.2|8334.2|8336.3|8334.9|8333.6|8332.3|178
1582004100000|2020-02-18 05:35:00|8335.7|8334.8|8335.8|8334.9|8336.7|8335.1|8335.1|8333.6|183
1582004400000|2020-02-18 05:40:00|8335.7|8334.8|8335.4|8333.4|8336.3|8334.9|8334.7|8333.2|122
1582004700000|2020-02-18 05:45:00|8335.5|8333.5|8335.8|8333.8|8335.9|8334.2|8334.8|8333.3|188
1582005000000|2020-02-18 05:50:00|8335.9|8333.9|8335.9|8333.9|8336.3|8334.6|8335.2|8333.7|171
1582005300000|2020-02-18 05:55:00|8335.8|8333.8|8335.4|8333.4|8336.3|8334.7|8334.9|8333.4|208
1582005600000|2020-02-18 06:00:00|8335.3|8333.3|8336|8335.1|8336.7|8335.3|8334.6|8333.2|305
1582005900000|2020-02-18 06:05:00|8336.1|8335.2|8334.6|8333.7|8337.4|8335.9|8334.4|8333|314
1582006200000|2020-02-18 06:10:00|8334.5|8333.6|8335.4|8333.4|8335.7|8334.3|8333.5|8331.6|322
1582006500000|2020-02-18 06:15:00|8334.7|8333.8|8334.9|8332.9|8336.5|8335.1|8334.3|8332.7|285
1582006800000|2020-02-18 06:20:00|8335|8333|8336.5|8334.5|8336.5|8335|8334.1|8332.7|249
1582007100000|2020-02-18 06:25:00|8336.6|8334.6|8336.8|8334.8|8337|8335.5|8335.8|8334.2|247
1582007400000|2020-02-18 06:30:00|8336.7|8334.7|8335.7|8333.7|8337|8335.5|8334.1|8332.6|303
1582007700000|2020-02-18 06:35:00|8335.2|8334.3|8335.9|8335|8337.4|8335.9|8335|8334.1|230
1582008000000|2020-02-18 06:40:00|8336|8335.1|8337.9|8335.9|8338.3|8336.6|8335.7|8334.5|269
1582008300000|2020-02-18 06:45:00|8338|8336|8339.8|8337.8|8340.3|8338.8|8337.1|8335.6|210
1582008600000|2020-02-18 06:50:00|8339.7|8337.7|8339.1|8338.2|8340.3|8339|8338.8|8337.6|217
1582008900000|2020-02-18 06:55:00|8339.2|8338.3|8340.3|8338.3|8341|8339.6|8339|8337.4|309
1582009200000|2020-02-18 07:00:00|8340.4|8338.4|8337.9|8335.9|8340.6|8339.1|8337.2|8335.7|466
1582009500000|2020-02-18 07:05:00|8338|8336|8337.5|8336.6|8339|8337.6|8336.4|8335|419
1582009800000|2020-02-18 07:10:00|8337.4|8336.5|8337.7|8335.7|8338.3|8337|8336.2|8334.7|364
1582010100000|2020-02-18 07:15:00|8337.4|8336.5|8336.8|8334.8|8340.8|8339.3|8336|8334.6|604
1582010400000|2020-02-18 07:20:00|8336.1|8335.2|8337.8|8335.8|8338.4|8336.8|8334.6|8333.3|588
1582010700000|2020-02-18 07:25:00|8337.4|8336.5|8337.2|8335.2|8339.2|8337.7|8336.6|8334.9|487
1582011000000|2020-02-18 07:30:00|8337.1|8335.1|8336|8335.1|8337.4|8336|8334.4|8333.1|723
1582011300000|2020-02-18 07:35:00|8335.9|8335|8337|8336.1|8338.8|8337.6|8335.1|8334|419
1582011600000|2020-02-18 07:40:00|8336.9|8336|8337.2|8336.3|8339|8338.1|8336.6|8335.6|411
1582011900000|2020-02-18 07:45:00|8337.1|8336.2|8338.5|8337.6|8340.4|8339|8336.3|8335.3|626
1582012200000|2020-02-18 07:50:00|8338.6|8337.7|8336.5|8335.6|8339.1|8338.2|8335.7|8334.3|531
1582012500000|2020-02-18 07:55:00|8336.6|8335.7|8334.5|8333.6|8337.7|8336.4|8334|8332.5|484
1582012800000|2020-02-18 08:00:00|8334.7|8333.8|8336.3|8335.4|8337.2|8336.3|8334.3|8333.4|731
1582013100000|2020-02-18 08:05:00|8336.2|8335.3|8342|8341.1|8343|8341.4|8334.3|8333.4|918
1582013400000|2020-02-18 08:10:00|8342.1|8341.2|8346.6|8344.6|8348.8|8346.8|8340.1|8338.4|1171
1582013700000|2020-02-18 08:15:00|8346.5|8344.5|8344.6|8342.6|8347.6|8346.6|8343.1|8341.5|884
1582014000000|2020-02-18 08:20:00|8344.7|8342.7|8340.8|8338.8|8345.2|8343.8|8339.1|8337.7|754
1582014300000|2020-02-18 08:25:00|8340.4|8339.5|8342.3|8340.3|8343.7|8342.3|8340.4|8339|726
1582014600000|2020-02-18 08:30:00|8342.4|8340.4|8344.6|8342.6|8345.1|8343.9|8341.3|8340|701
1582014900000|2020-02-18 08:35:00|8344.5|8342.5|8342.3|8341.4|8345.3|8344.1|8341.6|8340.2|553
1582015200000|2020-02-18 08:40:00|8342.2|8341.3|8345|8343|8345.2|8343.9|8342|8340.5|533
1582015500000|2020-02-18 08:45:00|8345.1|8343.1|8345.2|8344.3|8349|8347.8|8344.1|8342.6|652
1582015800000|2020-02-18 08:50:00|8345.3|8344.4|8342.7|8340.7|8347.4|8346.2|8340.9|8339.2|747
1582016100000|2020-02-18 08:55:00|8342.6|8340.6|8343|8341|8343.5|8342.2|8340.2|8338.8|598
1582016400000|2020-02-18 09:00:00|8343.1|8341.1|8339.6|8338.7|8343.1|8342.1|8339.2|8337.9|806
1582016700000|2020-02-18 09:05:00|8339.5|8338.6|8334.7|8333.8|8340.3|8339|8332.2|8330.8|1101
1582017000000|2020-02-18 09:10:00|8335.2|8333.2|8335.8|8334.9|8337.3|8335.8|8333.6|8331.9|709
1582017300000|2020-02-18 09:15:00|8335.7|8334.8|8333.7|8332.8|8336.3|8334.9|8331.6|8330.1|925
1582017600000|2020-02-18 09:20:00|8333.8|8332.9|8331.5|8330.6|8335.5|8334.1|8330.8|8329.4|825
1582017900000|2020-02-18 09:25:00|8331.9|8331|8333.1|8329.2|8333.2|8331.6|8329.2|8327.6|708
1582018200000|2020-02-18 09:30:00|8333|8329.1|8332.1|8330.1|8338.3|8336.3|8331.2|8329.1|856
1582018500000|2020-02-18 09:35:00|8332.3|8330.3|8330.1|8329.2|8332.9|8331.4|8329.8|8328.3|578
1582018800000|2020-02-18 09:40:00|8330.3|8329.4|8334.2|8333.3|8334.7|8333.4|8330|8328.7|638
1582019100000|2020-02-18 09:45:00|8334.3|8333.4|8334.9|8332.9|8334.9|8333.7|8332.4|8331.3|537
1582019400000|2020-02-18 09:50:00|8334.8|8332.8|8334.8|8333.9|8338.6|8337.2|8332.1|8330.7|814
1582019700000|2020-02-18 09:55:00|8335.4|8333.4|8332.4|8330.2|8336.4|8334.9|8332.2|8330.1|649
1582020000000|2020-02-18 10:00:00|8332.5|8329.3|8330.7|8328.7|8332.8|8330.7|8327.9|8326.4|894
1582020300000|2020-02-18 10:05:00|8330.8|8328.8|8329.3|8328.4|8332|8330.5|8328.4|8326.9|670
1582020600000|2020-02-18 10:10:00|8329.2|8328.3|8328.8|8326.8|8331.6|8330.2|8328.2|8326.7|631
1582020900000|2020-02-18 10:15:00|8328.6|8326.6|8318.1|8316.1|8329|8327.5|8317.3|8315.3|801
1582021200000|2020-02-18 10:20:00|8318|8316|8314.6|8312.6|8319.4|8317.9|8312.3|8310.9|1041
1582021500000|2020-02-18 10:25:00|8314.7|8312.7|8307.7|8305.7|8315.8|8314.2|8305.2|8303.8|1200
1582021800000|2020-02-18 10:30:00|8307.6|8305.6|8308.4|8306.4|8314.4|8312.4|8303.5|8302|1123
1582022100000|2020-02-18 10:35:00|8308.2|8306.2|8310.6|8308.6|8311.7|8310.2|8307.3|8305.3|1100
1582022400000|2020-02-18 10:40:00|8310.5|8308.5|8311.8|8310.9|8313.1|8311.7|8306.6|8305|861
1582022700000|2020-02-18 10:45:00|8311.7|8310.8|8311.3|8309.3|8313|8311.6|8309.2|8307.8|771
1582023000000|2020-02-18 10:50:00|8311.4|8309.4|8310.5|8309.6|8314.1|8312.7|8309.7|8308.4|755
1582023300000|2020-02-18 10:55:00|8310.4|8309.5|8310.3|8309.4|8313.5|8312.1|8309.4|8308|894
1582023600000|2020-02-18 11:00:00|8310.2|8309.3|8308.7|8307.8|8312.2|8311.2|8308.3|8307|802
1582023900000|2020-02-18 11:05:00|8308.6|8307.7|8309.9|8309|8311.6|8310.3|8308.6|8307.1|632
1582024200000|2020-02-18 11:10:00|8309.8|8308.9|8310.1|8309.2|8311.6|8310.5|8309.6|8308.2|568
1582024500000|2020-02-18 11:15:00|8310.2|8309.3|8309.5|8308.6|8311.6|8310.1|8308.8|8307.5|610
1582024800000|2020-02-18 11:20:00|8309.6|8308.7|8310.2|8309.3|8310.5|8309.5|8308.4|8307.3|436
1582025100000|2020-02-18 11:25:00|8310.3|8309.4|8308.8|8307.9|8310.3|8309.4|8307.3|8306.2|549
1582025400000|2020-02-18 11:30:00|8308.7|8307.8|8309|8308.1|8309.7|8308.6|8306.6|8305.3|499
1582025700000|2020-02-18 11:35:00|8309.1|8308.2|8309|8308.1|8310.2|8308.8|8307.5|8306.4|459
1582026000000|2020-02-18 11:40:00|8308.9|8308|8307.7|8306.8|8310.3|8308.8|8307.1|8305.9|412
1582026300000|2020-02-18 11:45:00|8307.6|8306.7|8305.3|8304.4|8308.2|8307.2|8304.2|8303|496
1582026600000|2020-02-18 11:50:00|8305.4|8304.5|8301.4|8300.5|8305.8|8304.5|8301.3|8299.8|524
1582026900000|2020-02-18 11:55:00|8301.3|8300.4|8301.1|8300.2|8302.7|8301.3|8298.2|8296.7|742
1582027200000|2020-02-18 12:00:00|8300.8|8299.9|8301.3|8300.4|8303.3|8301.5|8299.9|8298.7|526
1582027500000|2020-02-18 12:05:00|8301.4|8300.5|8301.1|8300.2|8303.4|8302|8300.6|8299.1|424
1582027800000|2020-02-18 12:10:00|8301.3|8300.4|8301.9|8301|8303|8301.6|8300.8|8299.6|481
1582028100000|2020-02-18 12:15:00|8302.5|8300.5|8302.5|8301.6|8302.9|8301.9|8300.4|8299.2|494
1582028400000|2020-02-18 12:20:00|8302.6|8301.7|8299.7|8297.7|8303.5|8302.5|8299.1|8297.5|463
1582028700000|2020-02-18 12:25:00|8299.8|8297.8|8298.3|8297.4|8300.4|8299.4|8296.9|8295.4|495
1582029000000|2020-02-18 12:30:00|8298.2|8297.3|8293.7|8291.7|8299.1|8297.6|8292.4|8291.5|634
1582029300000|2020-02-18 12:35:00|8293.6|8291.6|8297.1|8296.2|8298.6|8297.3|8291.6|8290.3|678
1582029600000|2020-02-18 12:40:00|8297.2|8296.3|8296|8295.1|8297.9|8296.7|8295.5|8294.6|417
1582029900000|2020-02-18 12:45:00|8295.9|8295|8296.9|8296|8298.2|8297.2|8294.8|8293.5|561
1582030200000|2020-02-18 12:50:00|8297|8296.1|8297.7|8296.8|8300.2|8298.8|8296.8|8295.9|520
1582030500000|2020-02-18 12:55:00|8297.6|8296.7|8298.4|8297.5|8299.5|8298.4|8297.6|8296.4|472
1582030800000|2020-02-18 13:00:00|8298.5|8297.6|8299.7|8298.8|8299.8|8298.9|8297.2|8295.7|490
1582031100000|2020-02-18 13:05:00|8299.6|8298.7|8298.9|8298|8300.1|8299.1|8298.1|8296.6|462
1582031400000|2020-02-18 13:10:00|8299|8298.1|8299.6|8298.7|8300.8|8299.6|8297|8295.7|595
1582031700000|2020-02-18 13:15:00|8299.5|8298.6|8299.8|8298.9|8300.6|8299.7|8299.1|8297.8|542
1582032000000|2020-02-18 13:20:00|8299.9|8299|8297.6|8296.7|8301.5|8300.2|8297.3|8295.9|624
1582032300000|2020-02-18 13:25:00|8297.5|8296.6|8298.1|8295.4|8298.2|8296.9|8295.2|8294|558
1582032600000|2020-02-18 13:30:00|8298.2|8295.2|8286.3|8284.3|8298.2|8295.4|8286|8284.1|967
1582032900000|2020-02-18 13:35:00|8286.4|8284.4|8290.7|8288.7|8291.7|8290.2|8285.1|8283.1|1257
1582033200000|2020-02-18 13:40:00|8290.8|8288.8|8291.7|8290.8|8292.9|8291.4|8288.7|8287.6|771
1582033500000|2020-02-18 13:45:00|8291.8|8290.9|8293.7|8292.8|8296|8295.1|8291|8289.7|718
1582033800000|2020-02-18 13:50:00|8293.8|8292.9|8293.8|8291.8|8296.1|8294.9|8291.7|8290.2|551
1582034100000|2020-02-18 13:55:00|8293.2|8292.3|8293.2|8292.3|8294.5|8293.6|8291.5|8290.6|467
1582034400000|2020-02-18 14:00:00|8293.1|8292.2|8292.7|8291.8|8294.2|8292.7|8291.5|8290.6|451
1582034700000|2020-02-18 14:05:00|8292.6|8291.7|8291.5|8290.6|8292.7|8291.8|8290.5|8289.4|511
1582035000000|2020-02-18 14:10:00|8291.6|8290.7|8288.7|8286.7|8293|8292.1|8287.7|8286.2|619
1582035300000|2020-02-18 14:15:00|8288.2|8287.3|8286.6|8285.7|8289.2|8287.7|8285.9|8284.7|616
1582035600000|2020-02-18 14:20:00|8286.5|8285.6|8287.6|8286.7|8288.7|8287.4|8285.8|8284.7|643
1582035900000|2020-02-18 14:25:00|8287.7|8286.8|8284.3|8283.4|8288.2|8287.1|8284.1|8283.2|545
1582036200000|2020-02-18 14:30:00|8284.2|8283.3|8286.9|8286|8287.7|8286.2|8282.6|8281.2|631
1582036500000|2020-02-18 14:35:00|8286.8|8285.9|8292|8291.1|8292.9|8291.5|8286.1|8285.2|707
1582036800000|2020-02-18 14:40:00|8292.2|8291.3|8291.4|8290.5|8293.4|8292|8291|8289.7|578
1582037100000|2020-02-18 14:45:00|8291.3|8290.4|8290.7|8289.8|8291.7|8290.5|8290|8288.7|456
1582037400000|2020-02-18 14:50:00|8290.9|8290|8296.8|8295.9|8297|8296.1|8290.8|8289.9|647
1582037700000|2020-02-18 14:55:00|8296.7|8295.8|8298.3|8296.3|8298.4|8297.1|8296.1|8294.8|608
1582038000000|2020-02-18 15:00:00|8298.2|8296.2|8303.8|8302.9|8304.5|8303.1|8297.1|8295.7|675
1582038300000|2020-02-18 15:05:00|8304.2|8302.2|8299.2|8298.3|8304.8|8303.2|8297.8|8296.3|770
1582038600000|2020-02-18 15:10:00|8299.1|8298.2|8298.2|8297.3|8299.4|8298.5|8297.7|8296.6|507
1582038900000|2020-02-18 15:15:00|8298.3|8297.4|8301.7|8300.8|8301.7|8300.8|8297.9|8297|465
1582039200000|2020-02-18 15:20:00|8301.6|8300.7|8303.2|8302.3|8303.7|8302.8|8301.5|8300.5|462
1582039500000|2020-02-18 15:25:00|8303.3|8302.4|8309|8308.1|8309.6|8308.4|8303.1|8302.1|545
1582039800000|2020-02-18 15:30:00|8308.8|8307.9|8304.5|8303.6|8308.9|8308|8304.1|8303.2|605
1582040100000|2020-02-18 15:35:00|8304.6|8303.7|8308.3|8307.4|8309.6|8308.2|8304.6|8303.7|453
1582040400000|2020-02-18 15:40:00|8308.2|8307.3|8307.4|8306.5|8310.1|8308.8|8306.4|8305.4|454
1582040700000|2020-02-18 15:45:00|8307.3|8306.4|8305.3|8304.4|8307.9|8306.4|8304.3|8303.4|550
1582041000000|2020-02-18 15:50:00|8305.2|8304.3|8303.2|8302.3|8306|8305.1|8303.2|8302.3|445
1582041300000|2020-02-18 15:55:00|8303.3|8302.4|8302.8|8301.9|8303.5|8302.6|8299.5|8298.2|1213
1582041600000|2020-02-18 16:00:00|8302.7|8301.8|8304|8303.1|8304.2|8303.3|8301.2|8299.9|727
1582041900000|2020-02-18 16:05:00|8304.1|8303.2|8307.3|8306.4|8308.6|8307.6|8303.8|8302.9|570
1582042200000|2020-02-18 16:10:00|8307.4|8306.5|8310.1|8309.2|8310.4|8309.4|8307.4|8306.5|397
1582042500000|2020-02-18 16:15:00|8310.2|8309.3|8308.5|8307.6|8310.5|8309.5|8308.5|8307.4|528
1582042800000|2020-02-18 16:20:00|8308.4|8307.5|8305.4|8304.5|8309.4|8308.2|8304.9|8304|540
1582043100000|2020-02-18 16:25:00|8305.3|8304.4|8306.8|8305.9|8307|8306.1|8304.8|8303.9|566
1582043400000|2020-02-18 16:30:00|8306.6|8305.7|8305.6|8304.7|8307.5|8306.6|8304.9|8304|471
1582043700000|2020-02-18 16:35:00|8305.7|8304.8|8307.2|8306.3|8308.6|8307.3|8305.2|8304.3|522
1582044000000|2020-02-18 16:40:00|8307.3|8306.4|8308.4|8307.5|8309|8308.1|8307|8306.1|370
1582044300000|2020-02-18 16:45:00|8308.3|8307.4|8309.8|8308.9|8310.4|8309.5|8308.3|8307.4|411
1582044600000|2020-02-18 16:50:00|8309.9|8309|8308.4|8307.5|8309.9|8309|8305.8|8304.9|331
1582044900000|2020-02-18 16:55:00|8308.5|8307.6|8308.5|8307.6|8310.6|8309.1|8306.6|8305.2|484
1582045200000|2020-02-18 17:00:00|8308.6|8307.7|8313.2|8312.3|8313.9|8312.6|8308.6|8307.7|527
1582045500000|2020-02-18 17:05:00|8313.1|8312.2|8314.5|8313.6|8315.6|8314.7|8312.5|8311.6|507
1582045800000|2020-02-18 17:10:00|8314.3|8313.4|8313.9|8313|8314.5|8313.6|8312.8|8311.9|473
1582046100000|2020-02-18 17:15:00|8313.8|8312.9|8311.8|8310.9|8314.3|8313|8311.6|8310.3|398
1582046400000|2020-02-18 17:20:00|8311.7|8310.8|8310.6|8309.7|8312.8|8311.6|8310.4|8309.5|382
1582046700000|2020-02-18 17:25:00|8310.7|8309.8|8310.1|8309.2|8311|8310.1|8309.5|8308.6|491
1582047000000|2020-02-18 17:30:00|8310.2|8309.3|8309.1|8308.2|8311.3|8310.2|8309.1|8308.2|506
1582047300000|2020-02-18 17:35:00|8309|8308.1|8309.1|8308.2|8310|8309.1|8308.1|8306.7|504
1582047600000|2020-02-18 17:40:00|8309.2|8308.3|8308.8|8307.9|8310|8308.7|8308.4|8307.4|396
1582047900000|2020-02-18 17:45:00|8308.9|8308|8310|8309.1|8310.3|8309.4|8308.8|8307.9|381
1582048200000|2020-02-18 17:50:00|8309.9|8309|8310.4|8309.5|8311.2|8309.9|8309.6|8308.2|307
1582048500000|2020-02-18 17:55:00|8310.5|8309.6|8308.9|8308|8311.9|8310.5|8308.4|8307.5|371
1582048800000|2020-02-18 18:00:00|8308.8|8307.9|8308.8|8307.9|8310.3|8309|8308.4|8307.4|437
1582049100000|2020-02-18 18:05:00|8308.7|8307.8|8308.3|8307.4|8309.5|8308.6|8307.4|8306|357
1582049400000|2020-02-18 18:10:00|8308.2|8307.3|8308.4|8307.5|8309.2|8308|8307.7|8306.8|300
1582049700000|2020-02-18 18:15:00|8308.3|8307.4|8309.6|8308.7|8309.8|8308.9|8308.1|8307|345
1582050000000|2020-02-18 18:20:00|8309.7|8308.8|8308.6|8307.7|8309.7|8308.8|8308|8307.1|334
1582050300000|2020-02-18 18:25:00|8308.7|8307.8|8309.8|8308.9|8310.4|8309.5|8308.6|8307.7|373
1582050600000|2020-02-18 18:30:00|8310|8309.1|8310.8|8309.9|8310.9|8310|8309.6|8308.7|242
1582050900000|2020-02-18 18:35:00|8310.9|8310|8311.5|8309.5|8311.5|8310.5|8310.6|8309.5|341
1582051200000|2020-02-18 18:40:00|8310.9|8310|8311.2|8310.3|8311.5|8310.6|8310.7|8309.8|292
1582051500000|2020-02-18 18:45:00|8311.4|8310.5|8311.4|8310.5|8312.5|8311|8311.2|8309.8|294
1582051800000|2020-02-18 18:50:00|8311.3|8310.4|8311.6|8310.7|8312.9|8311.5|8311.2|8310|289
1582052100000|2020-02-18 18:55:00|8311.7|8310.8|8310.7|8308.7|8311.9|8311|8310.1|8308.6|350
1582052400000|2020-02-18 19:00:00|8310.1|8309.2|8309.5|8308.6|8311.2|8309.8|8308.8|8307.7|437
1582052700000|2020-02-18 19:05:00|8309.4|8308.5|8309.3|8308.4|8310.3|8309.3|8308.9|8307.9|343
1582053000000|2020-02-18 19:10:00|8309.4|8308.5|8308.9|8308|8310.2|8309|8308.7|8307.3|297
1582053300000|2020-02-18 19:15:00|8309|8308.1|8308.6|8306.6|8309.4|8308.2|8307.4|8306|349
1582053600000|2020-02-18 19:20:00|8308|8307.1|8308|8307.1|8309.4|8308.2|8307.9|8306.5|385
1582053900000|2020-02-18 19:25:00|8307.9|8307|8307.6|8306.7|8308.8|8307.3|8307.2|8306.3|353
1582054200000|2020-02-18 19:30:00|8307.7|8306.8|8306.9|8306|8308|8307|8306.6|8305.3|284
1582054500000|2020-02-18 19:35:00|8306.8|8305.9|8305.5|8304.6|8306.9|8305.9|8305.5|8304.3|343
1582054800000|2020-02-18 19:40:00|8305.4|8304.5|8305.4|8304.5|8306|8304.9|8303.9|8302.6|414
1582055100000|2020-02-18 19:45:00|8305.3|8304.4|8305.5|8304.6|8306.7|8305.4|8304.5|8303.6|385
1582055400000|2020-02-18 19:50:00|8305.6|8304.7|8304.5|8303.6|8305.9|8305|8304.5|8303.6|317
1582055700000|2020-02-18 19:55:00|8304.6|8303.7|8304|8303.1|8305.8|8304.6|8303.4|8302.5|336
1582056000000|2020-02-18 20:00:00|8303.9|8303|8305.4|8304.5|8307.3|8306|8303.7|8302.4|277
1582056300000|2020-02-18 20:05:00|8305.3|8304.4|8305.8|8304.9|8307|8305.5|8305|8303.5|238
1582056600000|2020-02-18 20:10:00|8305.7|8304.8|8306.8|8305.9|8307|8305.9|8305.4|8304|280
1582056900000|2020-02-18 20:15:00|8306.7|8305.8|8304.8|8303.9|8306.7|8305.8|8304.4|8302.9|312
1582057200000|2020-02-18 20:20:00|8304.7|8303.8|8303.8|8302.9|8305.1|8304.2|8303.8|8302.9|278
1582057500000|2020-02-18 20:25:00|8303.9|8303|8302.5|8301.6|8304.2|8303.3|8302.4|8301.5|235
1582057800000|2020-02-18 20:30:00|8302.6|8301.7|8303.2|8302.3|8303.6|8302.4|8302.2|8301.3|252
1582058100000|2020-02-18 20:35:00|8303.1|8302.2|8303.7|8302.8|8304.6|8303.2|8302.7|8301.5|346
1582058400000|2020-02-18 20:40:00|8303.8|8302.9|8303.5|8302.6|8304.6|8303.1|8303|8301.7|350
1582058700000|2020-02-18 20:45:00|8303.4|8302.5|8303.8|8302.9|8304.7|8303.2|8303.3|8301.8|258
1582059000000|2020-02-18 20:50:00|8304.4|8302.4|8304|8303.1|8304.7|8303.3|8303.2|8301.9|230
1582059300000|2020-02-18 20:55:00|8304.1|8303.2|8304.9|8304|8305.8|8304.4|8304.1|8302.7|406
1582059600000|2020-02-18 21:00:00|8304.8|8303.9|8303.8|8302.9|8304.9|8303.9|8302.8|8301.9|301
1582059900000|2020-02-18 21:05:00|8303.7|8302.8|8303.5|8302.6|8304.2|8302.9|8303.3|8301.8|161
1582060200000|2020-02-18 21:10:00|8303.6|8302.7|8303.3|8302.4|8305.2|8303.7|8303.3|8301.9|198
1582060500000|2020-02-18 21:15:00|8303.4|8302.5|8302.9|8300.9|8304.1|8302.7|8301.9|8300.4|199
1582060800000|2020-02-18 21:20:00|8302.3|8301.4|8302|8301.1|8302.9|8301.4|8301.6|8300.2|96
1582061100000|2020-02-18 21:25:00|8301.9|8301|8301.7|8300.8|8303.1|8301.6|8301.5|8300.1|176
1582061400000|2020-02-18 21:30:00|8301.6|8300.7|8302|8300|8302.3|8300.9|8301.3|8299.8|234
1582061700000|2020-02-18 21:35:00|8302.1|8300.1|8301.9|8299.9|8302.4|8300.8|8300.6|8299.1|239
1582062000000|2020-02-18 21:40:00|8301.8|8299.8|8301.5|8300.6|8302.4|8301|8301|8299.5|200
1582062300000|2020-02-18 21:45:00|8301.6|8300.7|8303.8|8301.8|8304.8|8302.8|8301.4|8299.9|245
1582062600000|2020-02-18 21:50:00|8303.7|8301.7|8303.7|8301.7|8304.2|8302.2|8302.6|8301|248
1582062900000|2020-02-18 21:55:00|8303.8|8301.8|8305.5|8301.3|8306.8|8302.5|8302.3|8300.3|432
1582063200000|2020-02-18 22:00:00|8305.7|8301.7|8303.9|8300|8306|8301.7|8302.3|8300|90
1582063500000|2020-02-18 22:05:00|8305.4|8299.6|8304.4|8301.3|8305.7|8302.4|8304|8299.6|136
1582063800000|2020-02-18 22:10:00|8304.3|8301.2|8304|8301.1|8305.1|8302.7|8303.5|8300.4|424
1582064100000|2020-02-18 22:15:00|8303.9|8301.3|8304.2|8301|8304.7|8301.7|8303.7|8300.4|366
1582064400000|2020-02-18 22:20:00|8304|8300.9|8303.9|8300.8|8305|8302.1|8303.1|8300.3|454
1582064700000|2020-02-18 22:25:00|8303.8|8300.7|8304.3|8300.9|8304.7|8301.6|8303.7|8300.5|651
1582065000000|2020-02-18 22:30:00|8304.4|8301|8304.8|8301.8|8305.1|8302.4|8304.1|8300.3|406
1582065300000|2020-02-18 22:35:00|8304.7|8301.9|8304.7|8302.1|8305.1|8302.6|8304.2|8301.1|482
1582065600000|2020-02-18 22:40:00|8304.8|8302|8304.7|8301.9|8305|8302.3|8304.3|8301.4|516
1582065900000|2020-02-18 22:45:00|8304.8|8302|8305.7|8302.4|8305.9|8302.6|8304.6|8301.5|647
1582066200000|2020-02-18 22:50:00|8305.6|8302.6|8305.6|8301.5|8305.9|8302.7|8304.7|8300.5|508
1582066500000|2020-02-18 22:55:00|8305.5|8301.6|8305.1|8301.5|8306|8302.3|8305|8300.8|731
1582066800000|2020-02-18 23:00:00|8305.2|8301.9|8304.2|8302.2|8305.5|8302.4|8303.3|8300.4|810
1582067100000|2020-02-18 23:05:00|8304.3|8302.3|8304.8|8302.8|8305.2|8303.1|8303.4|8301.4|617
1582067400000|2020-02-18 23:10:00|8304.7|8302.7|8304.6|8302.6|8305.4|8303.3|8303.6|8301.6|307
1582067700000|2020-02-18 23:15:00|8304.9|8302.2|8304.9|8302.9|8305.2|8303.2|8304.7|8302.2|217
1582068000000|2020-02-18 23:20:00|8304.8|8302.8|8304.8|8302.8|8305.3|8303.3|8304.6|8302.6|179
1582068300000|2020-02-18 23:25:00|8304.9|8302.9|8304.5|8302.5|8305|8303|8304.2|8302.2|176
1582068600000|2020-02-18 23:30:00|8304.4|8302.4|8304.4|8302.4|8304.7|8302.7|8304.4|8302.4|100
1582068900000|2020-02-18 23:35:00|8304.5|8302.5|8304.1|8302.1|8304.6|8302.6|8303.9|8301.9|191
1582069200000|2020-02-18 23:40:00|8304|8302|8303.4|8301.4|8304.1|8302.1|8303.2|8301.2|169
1582069500000|2020-02-18 23:45:00|8303.5|8301.5|8303.7|8301.7|8304|8302|8303.2|8301.2|265
1582069800000|2020-02-18 23:50:00|8303.6|8301.6|8305.4|8303.4|8305.9|8303.9|8303.5|8301.5|247
1582070100000|2020-02-18 23:55:00|8305.5|8303.5|8305.3|8303.3|8306.1|8304.1|8304.9|8302.9|240
1582070400000|2020-02-19 00:00:00|8305|8303|8304.4|8302.4|8305.4|8303.4|8303.7|8301.7|249
1582070700000|2020-02-19 00:05:00|8304.3|8302.3|8304.6|8302.6|8304.9|8302.9|8304|8302|284
1582071000000|2020-02-19 00:10:00|8304.7|8302.7|8304.3|8302.3|8304.8|8302.8|8304|8302|304
1582071300000|2020-02-19 00:15:00|8304.4|8302.4|8305.9|8303.9|8306|8304|8304.2|8302.2|192
1582071600000|2020-02-19 00:20:00|8306|8304|8305.6|8303.6|8306|8304.1|8305|8303.1|174
1582071900000|2020-02-19 00:25:00|8305.5|8303.5|8304.9|8302.9|8306.2|8304.7|8304.1|8302.6|264
1582072200000|2020-02-19 00:30:00|8304.8|8302.8|8305.4|8303.4|8305.4|8303.9|8304.7|8302.7|179
1582072500000|2020-02-19 00:35:00|8305.3|8303.3|8305.2|8303.2|8305.8|8304.3|8304.5|8303|176
1582072800000|2020-02-19 00:40:00|8305.3|8303.3|8304.9|8304|8305.6|8304.2|8304.7|8303.2|118
1582073100000|2020-02-19 00:45:00|8305.1|8304.2|8307.5|8305.5|8307.6|8305.6|8304.9|8303.4|224
1582073400000|2020-02-19 00:50:00|8307.4|8305.4|8309.4|8307.4|8309.5|8307.8|8307.2|8305.3|385
1582073700000|2020-02-19 00:55:00|8309.3|8307.3|8307|8305|8309.5|8307.9|8306.4|8304.9|321
1582074000000|2020-02-19 01:00:00|8306.9|8304.9|8307.1|8305.1|8307.4|8305.6|8306.2|8304.3|281
1582074300000|2020-02-19 01:05:00|8307.2|8305.2|8307.4|8305.4|8307.8|8306.4|8306.8|8304.8|238
1582074600000|2020-02-19 01:10:00|8307.3|8305.3|8306.6|8304.6|8307.5|8306|8306.3|8304.5|198
1582074900000|2020-02-19 01:15:00|8306.7|8304.7|8307.5|8305.5|8307.8|8306.1|8306.1|8304.3|327
1582075200000|2020-02-19 01:20:00|8307.6|8305.6|8308|8306|8308.2|8306.6|8306.6|8304.8|311
1582075500000|2020-02-19 01:25:00|8308.2|8306.2|8307.5|8305.5|8308.7|8306.9|8307|8305.2|287
1582075800000|2020-02-19 01:30:00|8307.6|8305.6|8310.4|8308.4|8310.4|8308.7|8307.5|8305.5|270
1582076100000|2020-02-19 01:35:00|8310.3|8308.3|8310.8|8308.8|8310.9|8309|8309.8|8308|282
1582076400000|2020-02-19 01:40:00|8310.9|8308.9|8310.7|8308.7|8311.4|8309.7|8310.4|8308.4|283
1582076700000|2020-02-19 01:45:00|8310.8|8308.8|8310.7|8308.7|8311.2|8309.5|8309.9|8308.4|286
1582077000000|2020-02-19 01:50:00|8310.6|8308.6|8310.3|8308.3|8311.2|8309.6|8309.8|8308.2|295
1582077300000|2020-02-19 01:55:00|8310.4|8308.4|8309.5|8307.5|8310.7|8309|8308.9|8307.4|335
1582077600000|2020-02-19 02:00:00|8309.7|8307.7|8308.6|8306.6|8309.9|8308.5|8308.3|8306.5|385
1582077900000|2020-02-19 02:05:00|8308.5|8306.5|8309.6|8307.6|8309.6|8307.6|8307.8|8306.4|315
1582078200000|2020-02-19 02:10:00|8309.5|8307.5|8309.8|8307.8|8309.8|8308|8308.5|8307|262
1582078500000|2020-02-19 02:15:00|8309.9|8307.9|8309.6|8307.6|8310.2|8308.8|8308.8|8307.1|357
1582078800000|2020-02-19 02:20:00|8309.7|8307.7|8309|8308.1|8310.1|8308.4|8308.8|8307.2|221
1582079100000|2020-02-19 02:25:00|8308.9|8308|8309.4|8307.4|8310.3|8308.9|8308.8|8307.1|295
1582079400000|2020-02-19 02:30:00|8309.5|8307.5|8309.7|8307.7|8309.8|8308.5|8308.6|8307|230
1582079700000|2020-02-19 02:35:00|8309.5|8307.5|8310.3|8308.3|8310.5|8308.9|8308.5|8307.1|341
1582080000000|2020-02-19 02:40:00|8310.4|8308.4|8309.9|8307.9|8310.5|8308.8|8309.2|8307.7|313
1582080300000|2020-02-19 02:45:00|8310|8308|8310.3|8308.3|8310.3|8308.3|8308.7|8307.2|273
1582080600000|2020-02-19 02:50:00|8310.4|8308.4|8309.7|8307.7|8310.4|8308.9|8309.2|8307.7|218
1582080900000|2020-02-19 02:55:00|8309.9|8307.9|8309.6|8307.6|8309.9|8308.4|8308.1|8306.6|297
1582081200000|2020-02-19 03:00:00|8309.7|8307.7|8309.9|8307.9|8310.1|8308.5|8309.1|8307.5|300
1582081500000|2020-02-19 03:05:00|8309.8|8307.8|8309.9|8307.9|8310.1|8308.7|8309.1|8307.6|258
1582081800000|2020-02-19 03:10:00|8309.3|8308.4|8309.8|8308.9|8310.3|8309|8309|8307.6|207
1582082100000|2020-02-19 03:15:00|8309.7|8308.8|8310.7|8308.7|8310.8|8309.5|8309|8307.5|258
1582082400000|2020-02-19 03:20:00|8310.8|8308.8|8310.7|8308.7|8310.9|8309.5|8309.9|8308.5|123
1582082700000|2020-02-19 03:25:00|8310.8|8308.8|8310.4|8309.5|8311|8309.5|8310|8308.6|220
1582083000000|2020-02-19 03:30:00|8310.9|8308.9|8309.9|8307.9|8311|8309.4|8309.2|8307.4|170
1582083300000|2020-02-19 03:35:00|8310|8308|8310.2|8308.2|8310.2|8308.9|8309.2|8307.9|152
1582083600000|2020-02-19 03:40:00|8310.1|8308.1|8309.3|8308.4|8310.1|8308.7|8309.1|8307.6|166
1582083900000|2020-02-19 03:45:00|8309.8|8307.8|8309.7|8307.7|8309.9|8308.4|8309.1|8307.6|136
1582084200000|2020-02-19 03:50:00|8309.6|8307.6|8308.2|8307.3|8309.7|8308.2|8308.2|8306.8|162
1582084500000|2020-02-19 03:55:00|8308.3|8307.4|8308.9|8306.9|8309|8307.5|8308.1|8306.5|202
1582084800000|2020-02-19 04:00:00|8309|8307|8308.6|8306.6|8309.1|8307.6|8308|8306.5|129
1582085100000|2020-02-19 04:05:00|8308.5|8306.5|8307.7|8305.7|8308.6|8306.8|8306.9|8305.5|149
1582085400000|2020-02-19 04:10:00|8307.8|8305.8|8307.6|8305.6|8307.8|8306.2|8306.9|8305.4|125
1582085700000|2020-02-19 04:15:00|8307.5|8305.5|8308|8306|8308.3|8306.8|8306.9|8305.5|193
1582086000000|2020-02-19 04:20:00|8308.1|8306.1|8307.3|8305.3|8308.2|8306.7|8307|8305.2|177
1582086300000|2020-02-19 04:25:00|8307.2|8305.2|8306.8|8304.8|8307.7|8306.1|8306.5|8304.8|137
1582086600000|2020-02-19 04:30:00|8306.9|8304.9|8307.2|8305.2|8307.3|8305.7|8306.1|8304.5|138
1582086900000|2020-02-19 04:35:00|8307.1|8305.1|8306.4|8305.5|8307.2|8305.8|8306|8304.5|183
1582087200000|2020-02-19 04:40:00|8307|8305|8305.9|8303.9|8307|8305.5|8305.3|8303.9|208
1582087500000|2020-02-19 04:45:00|8305.8|8303.8|8305|8304.1|8306.4|8304.4|8304.9|8303.5|245
1582087800000|2020-02-19 04:50:00|8304.9|8304|8305.7|8303.7|8306.1|8304.6|8304.8|8303.4|226
1582088100000|2020-02-19 04:55:00|8305.1|8304.2|8305.8|8303.8|8306.1|8304.5|8305|8303.6|216
1582088400000|2020-02-19 05:00:00|8305.9|8303.9|8305.7|8303.7|8305.9|8304.3|8304.9|8303.4|139
1582088700000|2020-02-19 05:05:00|8305.8|8303.8|8305.4|8303.4|8306.2|8304.7|8304.8|8303.2|192
1582089000000|2020-02-19 05:10:00|8305.3|8303.3|8305|8303|8305.9|8304.4|8304|8302.5|175
1582089300000|2020-02-19 05:15:00|8304.9|8302.9|8305.5|8303.5|8305.9|8304.4|8304.5|8302.9|149
1582089600000|2020-02-19 05:20:00|8305.4|8303.4|8305.2|8303.2|8305.7|8304.3|8304.7|8303.2|155
1582089900000|2020-02-19 05:25:00|8305.3|8303.3|8305.3|8303.3|8305.6|8303.6|8305.2|8303.2|134
1582090200000|2020-02-19 05:30:00|8305.4|8303.4|8305.4|8303.4|8305.5|8303.9|8304.5|8303|176
1582090500000|2020-02-19 05:35:00|8305.3|8303.3|8305.5|8303.5|8305.9|8304.4|8304.5|8303.1|140
1582090800000|2020-02-19 05:40:00|8305|8304.1|8304.5|8303.6|8305.6|8304.1|8304.4|8303|154
1582091100000|2020-02-19 05:45:00|8304.6|8303.7|8305|8303|8305.2|8303.7|8304.3|8302.8|185
1582091400000|2020-02-19 05:50:00|8304.9|8302.9|8306.7|8304.7|8307.4|8305.4|8304.1|8302.7|265
1582091700000|2020-02-19 05:55:00|8306.8|8304.8|8305.6|8303.6|8306.8|8304.9|8304.8|8303.2|298
1582092000000|2020-02-19 06:00:00|8305.5|8303.5|8305.4|8304.5|8306.4|8304.7|8304.9|8303.5|205
1582092300000|2020-02-19 06:05:00|8305.3|8304.4|8305.6|8303.6|8306|8304.5|8305|8303.3|159
1582092600000|2020-02-19 06:10:00|8305.2|8304.3|8309|8307|8310.4|8308.4|8305|8303.6|439
1582092900000|2020-02-19 06:15:00|8309.1|8307.1|8309.4|8307.4|8310.2|8308.7|8307.5|8305.8|401
1582093200000|2020-02-19 06:20:00|8309.3|8307.3|8309|8308.1|8310.4|8308.9|8308.6|8307.1|277
1582093500000|2020-02-19 06:25:00|8309.5|8307.5|8309.1|8307.1|8309.5|8307.9|8308|8306.4|289
1582093800000|2020-02-19 06:30:00|8309|8307|8310|8308|8310.4|8308.5|8307.6|8305.8|389
1582094100000|2020-02-19 06:35:00|8310.1|8308.1|8310.7|8308.7|8310.9|8309.4|8309.7|8308|158
1582094400000|2020-02-19 06:40:00|8310.6|8308.6|8309.6|8308.7|8311.1|8309.6|8309.4|8308|265
1582094700000|2020-02-19 06:45:00|8309.5|8308.6|8310.3|8308.3|8310.8|8309.4|8309.3|8307.5|278
1582095000000|2020-02-19 06:50:00|8310.2|8308.2|8310.3|8308.3|8311|8309.3|8309.7|8308.1|275
1582095300000|2020-02-19 06:55:00|8309.9|8309|8310.8|8308.8|8311.1|8309.7|8309.7|8308.2|228
1582095600000|2020-02-19 07:00:00|8310.7|8308.7|8310.7|8308.7|8312.7|8311.2|8309.2|8307.3|448
1582095900000|2020-02-19 07:05:00|8310.6|8308.6|8306|8305.1|8311.1|8309.6|8305.7|8304.4|418
1582096200000|2020-02-19 07:10:00|8306.6|8304.6|8305.2|8304.3|8307.8|8306.4|8304.7|8303.3|360
1582096500000|2020-02-19 07:15:00|8305.3|8304.4|8309.7|8307.7|8309.9|8308.4|8305|8303.6|423
1582096800000|2020-02-19 07:20:00|8309.8|8307.8|8310.6|8309.7|8311.1|8309.7|8309|8307.6|450
1582097100000|2020-02-19 07:25:00|8311.2|8309.2|8311.9|8309.9|8314.2|8312.3|8310.2|8308.6|586
1582097400000|2020-02-19 07:30:00|8312|8310|8309.8|8308.9|8312.8|8311.4|8308.7|8307.3|494
1582097700000|2020-02-19 07:35:00|8309.6|8308.7|8312.6|8311.7|8314.3|8312.8|8309.6|8308.3|434
1582098000000|2020-02-19 07:40:00|8312.5|8311.6|8309.6|8308.7|8313.2|8311.7|8308.9|8307.5|436
1582098300000|2020-02-19 07:45:00|8309.8|8308.9|8311|8309|8313.4|8311.9|8309.8|8308.7|535
1582098600000|2020-02-19 07:50:00|8311.1|8309.1|8307.4|8306.5|8311.6|8310.3|8307|8305.6|457
1582098900000|2020-02-19 07:55:00|8307.3|8306.4|8305.7|8304.8|8307.8|8306.4|8302.5|8301.5|552
1582099200000|2020-02-19 08:00:00|8306.4|8304.4|8306.3|8305.4|8309.8|8308.1|8304.3|8303.3|682
1582099500000|2020-02-19 08:05:00|8306.4|8305.5|8304.5|8303.6|8307.7|8306.8|8303.3|8302.1|545
1582099800000|2020-02-19 08:10:00|8304.4|8303.5|8307|8306.1|8307.6|8306.7|8303.6|8302.6|452
1582100100000|2020-02-19 08:15:00|8307.1|8306.2|8306.5|8304.5|8309.1|8307.6|8306|8304.5|435
1582100400000|2020-02-19 08:20:00|8306|8305.1|8305.2|8304.3|8307.7|8306.4|8305.1|8303.6|338
1582100700000|2020-02-19 08:25:00|8305.1|8304.2|8302.2|8301.3|8308|8306.9|8300.2|8299.1|717
1582101000000|2020-02-19 08:30:00|8302.3|8301.4|8307.8|8305.8|8307.9|8306.6|8301.3|8300.2|759
1582101300000|2020-02-19 08:35:00|8307.3|8306.4|8309.2|8308.3|8309.6|8308.4|8306.2|8305.3|567
1582101600000|2020-02-19 08:40:00|8309.3|8308.4|8312|8310|8312.4|8310.9|8309.1|8307.7|667
1582101900000|2020-02-19 08:45:00|8311.4|8310.5|8309.4|8308.5|8312.7|8311.4|8308.2|8306.8|552
1582102200000|2020-02-19 08:50:00|8309.5|8308.6|8311.7|8310.8|8312|8311.1|8308.1|8306.4|394
1582102500000|2020-02-19 08:55:00|8311.8|8310.9|8314.8|8313.9|8318.5|8317|8311.1|8309.7|633
1582102800000|2020-02-19 09:00:00|8314.9|8314|8318.1|8317.2|8319.2|8317.8|8314|8312.7|659
1582103100000|2020-02-19 09:05:00|8318|8317.1|8322.9|8320.9|8322.9|8321.3|8315.5|8314.6|634
1582103400000|2020-02-19 09:10:00|8322.7|8321.8|8324|8322|8326.9|8325.6|8322.7|8321.2|839
1582103700000|2020-02-19 09:15:00|8323.9|8321.9|8326.5|8325.6|8329.7|8328.3|8323.2|8321.9|903
1582104000000|2020-02-19 09:20:00|8326.6|8325.7|8319.9|8319|8328.5|8327.1|8319.4|8318|807
1582104300000|2020-02-19 09:25:00|8320|8319.1|8321|8314.8|8321.6|8320.2|8315.7|8313.8|688
1582104600000|2020-02-19 09:30:00|8321.2|8314.4|8302.5|8300.5|8321.2|8314.6|8301.4|8299.5|1333
1582104900000|2020-02-19 09:35:00|8302.4|8300.4|8299.8|8297.8|8303.2|8301.7|8295.9|8293.9|980
1582105200000|2020-02-19 09:40:00|8299.9|8297.9|8301|8300.1|8301|8300.1|8295.8|8294.3|853
1582105500000|2020-02-19 09:45:00|8301.1|8300.2|8300|8299.1|8301.8|8300.5|8295.7|8294.2|700
1582105800000|2020-02-19 09:50:00|8299.7|8298.8|8304.8|8303.9|8305.5|8304.1|8299|8297.8|595
1582106100000|2020-02-19 09:55:00|8304.9|8304|8306.3|8305.4|8308.4|8307.5|8304.4|8303.5|524
1582106400000|2020-02-19 10:00:00|8306.2|8305.3|8310.3|8309.4|8311.2|8310.1|8304.6|8303.7|632
1582106700000|2020-02-19 10:05:00|8310.4|8309.5|8310.7|8309.8|8312.3|8311|8309.2|8308.3|438
1582107000000|2020-02-19 10:10:00|8310.8|8309.9|8318.4|8317.5|8319.3|8318.3|8310.7|8309.8|644
1582107300000|2020-02-19 10:15:00|8318.3|8317.4|8317|8316.1|8321.1|8319.6|8316.9|8315.5|562
1582107600000|2020-02-19 10:20:00|8317.5|8315.5|8318.7|8317.8|8322.7|8321.6|8315.5|8314.2|648
1582107900000|2020-02-19 10:25:00|8318.8|8317.9|8319.2|8318.3|8323.2|8321.8|8316.9|8315.5|694
1582108200000|2020-02-19 10:30:00|8319.3|8318.4|8325|8324.1|8325.6|8324.5|8319|8317.5|554
1582108500000|2020-02-19 10:35:00|8324.7|8323.8|8320.6|8319.7|8324.7|8323.8|8319.6|8318.3|678
1582108800000|2020-02-19 10:40:00|8320.5|8319.6|8321.7|8319.7|8322.7|8321.2|8318.1|8316.7|553
1582109100000|2020-02-19 10:45:00|8321.8|8319.8|8319.9|8319|8321.8|8320.4|8317.3|8316.1|509
1582109400000|2020-02-19 10:50:00|8319.8|8318.9|8319.4|8318.5|8321.3|8320.3|8319.1|8317.6|487
1582109700000|2020-02-19 10:55:00|8319.5|8318.6|8320.4|8319.5|8321.1|8319.7|8318.3|8317|377
1582110000000|2020-02-19 11:00:00|8320.3|8319.4|8318.9|8318|8321.6|8320.3|8317|8315.5|570
1582110300000|2020-02-19 11:05:00|8319|8318.1|8319.3|8318.4|8321.5|8320.4|8317.6|8316.4|508
1582110600000|2020-02-19 11:10:00|8319.4|8318.5|8317|8316.1|8321.3|8320.2|8316.5|8315.1|614
1582110900000|2020-02-19 11:15:00|8316.9|8316|8316.4|8315.5|8317.9|8316.5|8314.4|8313|461
1582111200000|2020-02-19 11:20:00|8316.3|8315.4|8317.3|8315.3|8317.9|8316.5|8315|8313.4|386
1582111500000|2020-02-19 11:25:00|8316.7|8315.8|8318.1|8317.2|8319.6|8318.2|8316.2|8315.2|500
1582111800000|2020-02-19 11:30:00|8318|8317.1|8315.1|8314.2|8318.7|8317.3|8314.9|8313.5|568
1582112100000|2020-02-19 11:35:00|8315.2|8314.3|8309.6|8308.7|8316.1|8314.5|8309.4|8308.1|612
1582112400000|2020-02-19 11:40:00|8309.7|8308.8|8311.8|8310.9|8313.8|8312.3|8308.3|8306.9|630
1582112700000|2020-02-19 11:45:00|8311.9|8311|8314.6|8312.6|8314.7|8313.2|8311.7|8310.7|392
1582113000000|2020-02-19 11:50:00|8313.9|8313|8311.2|8310.3|8314.6|8313.2|8310.7|8309.3|496
1582113300000|2020-02-19 11:55:00|8311.1|8310.2|8309.9|8309|8314.3|8312.9|8309.5|8308.1|737
1582113600000|2020-02-19 12:00:00|8309.8|8308.9|8311.7|8309.7|8314.6|8313.1|8309.7|8308.5|658
1582113900000|2020-02-19 12:05:00|8311.8|8309.8|8310.8|8309.9|8312.3|8310.9|8310.2|8309.1|463
1582114200000|2020-02-19 12:10:00|8310.7|8309.8|8311|8310.1|8312.8|8311.5|8309.6|8308.7|481
1582114500000|2020-02-19 12:15:00|8311.1|8310.2|8310.3|8308.3|8311.6|8310.4|8309.3|8307.9|394
1582114800000|2020-02-19 12:20:00|8310.2|8308.2|8310.5|8309.6|8311.2|8309.8|8309.1|8307.7|465
1582115100000|2020-02-19 12:25:00|8310.6|8309.7|8309.1|8308.2|8312.6|8311.5|8308.7|8307.8|574
1582115400000|2020-02-19 12:30:00|8309|8308.1|8309.9|8307.9|8311|8309.6|8308|8306.8|555
1582115700000|2020-02-19 12:35:00|8309.4|8308.5|8309.5|8307.5|8310.3|8309|8307.7|8306.3|423
1582116000000|2020-02-19 12:40:00|8308.8|8307.9|8310|8309.1|8310.9|8309.8|8307.4|8306|477
1582116300000|2020-02-19 12:45:00|8309.9|8309|8312.4|8311.5|8313.1|8311.7|8308|8306.6|526
1582116600000|2020-02-19 12:50:00|8312.3|8311.4|8313.8|8312.9|8313.9|8313|8311.1|8310|550
1582116900000|2020-02-19 12:55:00|8313.9|8313|8314.6|8313.7|8315.2|8313.7|8311.4|8310.5|549
1582117200000|2020-02-19 13:00:00|8314.5|8313.6|8315.6|8313.6|8316|8314.6|8313.1|8311.7|611
1582117500000|2020-02-19 13:05:00|8315.7|8313.7|8315.9|8315|8317.3|8316.1|8313.7|8312.4|629
1582117800000|2020-02-19 13:10:00|8315.7|8314.8|8315.8|8313.8|8316.7|8315.2|8313.7|8312.4|570
1582118100000|2020-02-19 13:15:00|8315.3|8314.4|8315|8314.1|8317|8315.9|8313.7|8312.4|541
1582118400000|2020-02-19 13:20:00|8315.1|8314.2|8316.8|8315.9|8319.4|8317.8|8314.9|8313.5|696
1582118700000|2020-02-19 13:25:00|8316.9|8316|8318.1|8316.1|8318.7|8317.4|8316.9|8315.3|560
1582119000000|2020-02-19 13:30:00|8318.3|8316|8318|8317.1|8319|8317.3|8316|8314.2|790
1582119300000|2020-02-19 13:35:00|8318.1|8317.2|8317.5|8316.6|8318.5|8317.3|8315.3|8314.1|857
1582119600000|2020-02-19 13:40:00|8317.6|8316.7|8316.7|8315.8|8319.3|8317.9|8316.1|8314.7|730
1582119900000|2020-02-19 13:45:00|8316.6|8315.7|8318.8|8317.9|8319.8|8318.7|8316.6|8315.7|705
1582120200000|2020-02-19 13:50:00|8318.7|8317.8|8317.2|8316.3|8319.2|8317.8|8315|8313.8|644
1582120500000|2020-02-19 13:55:00|8317.3|8316.4|8317.3|8316.4|8319.7|8318.3|8315.8|8314.3|786
1582120800000|2020-02-19 14:00:00|8317.2|8316.3|8320.8|8319.9|8321.2|8319.9|8314.9|8313.6|487
1582121100000|2020-02-19 14:05:00|8321.7|8319.7|8324.3|8323.4|8325.8|8323.9|8319|8317.4|1085
1582121400000|2020-02-19 14:10:00|8324.6|8323.7|8327.9|8327|8330.2|8328.8|8323.7|8322.6|849
1582121700000|2020-02-19 14:15:00|8328|8327.1|8328.6|8327.7|8329.7|8328.4|8326.5|8325.2|737
1582122000000|2020-02-19 14:20:00|8328.7|8327.8|8329.3|8328.4|8330.2|8328.9|8327.9|8326.4|657
1582122300000|2020-02-19 14:25:00|8329.2|8328.3|8331.3|8330.4|8334.7|8333.4|8329.2|8327.9|704
1582122600000|2020-02-19 14:30:00|8331.2|8330.3|8329.9|8329|8332.5|8331.2|8329.5|8328.4|954
1582122900000|2020-02-19 14:35:00|8329.8|8328.9|8327.7|8326.8|8331.1|8329.7|8327.4|8326.5|596
1582123200000|2020-02-19 14:40:00|8327.6|8326.7|8329.8|8328.9|8329.9|8329|8326.6|8325.7|539
1582123500000|2020-02-19 14:45:00|8329.9|8329|8330.9|8330|8331|8330.1|8329.1|8327.9|428
1582123800000|2020-02-19 14:50:00|8330.8|8329.9|8329|8328.1|8331.7|8330.5|8327.4|8326|500
1582124100000|2020-02-19 14:55:00|8328.9|8328|8324.5|8323.6|8329.8|8328.4|8324.4|8323.1|822
1582124400000|2020-02-19 15:00:00|8324.6|8323.7|8327.5|8326.6|8329.2|8328.3|8324|8323|699
1582124700000|2020-02-19 15:05:00|8327.4|8326.5|8325.6|8324.7|8327.9|8326.7|8324.9|8323.5|564
1582125000000|2020-02-19 15:10:00|8325.7|8324.8|8329.1|8328.2|8329.6|8328.5|8325.6|8324.7|520
1582125300000|2020-02-19 15:15:00|8329.2|8328.3|8328.2|8327.3|8330.5|8329.2|8327.2|8325.9|501
1582125600000|2020-02-19 15:20:00|8328.3|8327.4|8327.1|8326.2|8330.1|8329|8326.9|8326|496
1582125900000|2020-02-19 15:25:00|8327|8326.1|8328.7|8327.8|8329.9|8328.9|8326.5|8325.2|639
1582126200000|2020-02-19 15:30:00|8328.6|8327.7|8330.7|8329.8|8331.7|8330.8|8328|8327|623
1582126500000|2020-02-19 15:35:00|8330.6|8329.7|8333.1|8332.2|8333.1|8332.2|8330.4|8329.5|609
1582126800000|2020-02-19 15:40:00|8333.2|8332.3|8338.2|8337.3|8338.8|8337.5|8332.8|8331.8|673
1582127100000|2020-02-19 15:45:00|8338.3|8337.4|8341.6|8340.7|8346.5|8345.4|8338|8336.8|933
1582127400000|2020-02-19 15:50:00|8341.7|8340.8|8338.4|8337.5|8341.7|8340.8|8334.9|8333.5|938
1582127700000|2020-02-19 15:55:00|8338.5|8337.6|8333|8332.1|8338.5|8337.6|8332.7|8331.3|997
1582128000000|2020-02-19 16:00:00|8333.1|8332.2|8331.1|8330.2|8334.3|8333.4|8329.3|8328.4|742
1582128300000|2020-02-19 16:05:00|8331|8330.1|8335|8334.1|8335.8|8334.3|8331|8329.7|523
1582128600000|2020-02-19 16:10:00|8334.8|8333.9|8337.7|8335.7|8338.3|8336.9|8334.5|8333.1|573
1582128900000|2020-02-19 16:15:00|8337.8|8335.8|8335.4|8334.5|8338.6|8337.6|8335.4|8334.5|581
1582129200000|2020-02-19 16:20:00|8335.3|8334.4|8337.9|8337|8338.6|8337.3|8334.8|8333.4|599
1582129500000|2020-02-19 16:25:00|8338.4|8336.4|8338.9|8338|8340.9|8340|8337.7|8336.4|618
1582129800000|2020-02-19 16:30:00|8339|8338.1|8339.7|8338.8|8340.7|8339.4|8338.8|8337.4|584
1582130100000|2020-02-19 16:35:00|8339.8|8338.9|8343.8|8341.8|8344|8342.6|8339.1|8337.9|769
1582130400000|2020-02-19 16:40:00|8343.3|8342.4|8347.4|8346.5|8347.9|8346.5|8342.6|8341.2|614
1582130700000|2020-02-19 16:45:00|8347.3|8346.4|8348.3|8347.4|8350.1|8349.1|8347.1|8345.6|519
1582131000000|2020-02-19 16:50:00|8348.4|8347.5|8344|8343.1|8348.5|8347.6|8344|8342.9|483
1582131300000|2020-02-19 16:55:00|8343.9|8343|8345.8|8344.9|8346.3|8345.2|8343.5|8342.5|472
1582131600000|2020-02-19 17:00:00|8345.7|8344.8|8346.1|8345.2|8346.7|8345.5|8344|8343.1|422
1582131900000|2020-02-19 17:05:00|8346|8345.1|8347.9|8347|8349.7|8348.3|8345.9|8344.7|545
1582132200000|2020-02-19 17:10:00|8348|8347.1|8346.3|8345.4|8348.7|8347.2|8345.9|8344.6|427
1582132500000|2020-02-19 17:15:00|8346.4|8345.5|8349.2|8348.3|8349.2|8348.3|8344.2|8343|503
1582132800000|2020-02-19 17:20:00|8349.1|8348.2|8347.8|8346.9|8349.2|8348.3|8347.1|8345.9|410
1582133100000|2020-02-19 17:25:00|8347.7|8346.8|8347.9|8347|8350.2|8348.8|8347.7|8346.4|358
1582133400000|2020-02-19 17:30:00|8348|8347.1|8351.2|8350.3|8351.8|8350.4|8348|8347.1|484
1582133700000|2020-02-19 17:35:00|8351.1|8350.2|8351|8350.1|8352|8350.9|8350.7|8349.4|370
1582134000000|2020-02-19 17:40:00|8351.1|8350.2|8354.1|8353.2|8354.1|8353.2|8351|8350.1|363
1582134300000|2020-02-19 17:45:00|8354|8353.1|8356.1|8355.2|8356.7|8355.6|8353.6|8352.6|355
1582134600000|2020-02-19 17:50:00|8356|8355.1|8355.1|8354.2|8357.1|8356|8355|8354.1|374
1582134900000|2020-02-19 17:55:00|8355|8354.1|8354.4|8353.5|8355.4|8354.1|8352.6|8351.7|451
1582135200000|2020-02-19 18:00:00|8354.3|8353.4|8353.7|8352.8|8355.1|8353.8|8353.2|8352.3|406
1582135500000|2020-02-19 18:05:00|8353.6|8352.7|8356.6|8355.7|8356.6|8355.7|8353.3|8352.4|270
1582135800000|2020-02-19 18:10:00|8356.8|8355.9|8356.8|8355.9|8357.3|8356.4|8355.9|8354.8|332
1582136100000|2020-02-19 18:15:00|8356.7|8355.8|8356.6|8355.7|8357|8356.1|8355.5|8354.2|295
1582136400000|2020-02-19 18:20:00|8356.7|8355.8|8355.1|8354.2|8357.2|8355.9|8354.7|8353.8|232
1582136700000|2020-02-19 18:25:00|8355|8354.1|8353.9|8353|8355.7|8354.8|8353.9|8353|286
1582137000000|2020-02-19 18:30:00|8354|8353.1|8353.5|8352.6|8355.1|8353.7|8353.1|8352|303
1582137300000|2020-02-19 18:35:00|8353.4|8352.5|8354.5|8353.6|8355|8353.9|8353.1|8351.9|216
1582137600000|2020-02-19 18:40:00|8354.4|8353.5|8354.4|8353.5|8355|8353.9|8354.3|8352.9|155
1582137900000|2020-02-19 18:45:00|8354.5|8353.6|8355.3|8354.4|8355.8|8354.7|8353.9|8353|220
1582138200000|2020-02-19 18:50:00|8355.4|8354.5|8355.7|8354.8|8356.9|8356|8355.2|8354.3|290
1582138500000|2020-02-19 18:55:00|8355.8|8354.9|8361.3|8356.8|8361.6|8358.2|8355.7|8354.6|550
1582138800000|2020-02-19 19:00:00|8360.9|8356.9|8359.4|8358.5|8362.2|8359.5|8357.6|8354.4|691
1582139100000|2020-02-19 19:05:00|8359.5|8358.6|8361.7|8360.8|8362.4|8360.9|8358.6|8357.1|586
1582139400000|2020-02-19 19:10:00|8361.6|8360.7|8362.3|8361.4|8362.8|8361.5|8361.2|8359.9|494
1582139700000|2020-02-19 19:15:00|8362.4|8361.5|8363.1|8361.1|8363.9|8362.8|8361.8|8360.5|451
1582140000000|2020-02-19 19:20:00|8362.5|8361.6|8363.5|8362.6|8363.6|8362.6|8362.1|8360.6|448
1582140300000|2020-02-19 19:25:00|8363.6|8362.7|8363.6|8362.7|8364.2|8363.3|8363|8361.7|387
1582140600000|2020-02-19 19:30:00|8363.7|8362.8|8362.9|8362|8364.4|8363.2|8362|8360.7|394
1582140900000|2020-02-19 19:35:00|8362.8|8361.9|8362.5|8361.6|8363.7|8362.2|8362.2|8360.8|338
1582141200000|2020-02-19 19:40:00|8362.6|8361.7|8361.4|8360.5|8362.7|8361.8|8360.5|8359.5|524
1582141500000|2020-02-19 19:45:00|8361.5|8360.6|8360.3|8359.4|8362|8360.7|8360|8358.6|585
1582141800000|2020-02-19 19:50:00|8360.4|8359.5|8358.4|8357.5|8360.6|8359.7|8357.5|8356.1|381
1582142100000|2020-02-19 19:55:00|8358.5|8357.6|8357.2|8356.3|8358.8|8357.7|8356.9|8355.9|501
1582142400000|2020-02-19 20:00:00|8357.4|8356.5|8356.5|8355.6|8358.3|8356.8|8355.9|8354.5|455
1582142700000|2020-02-19 20:05:00|8356.4|8355.5|8357.6|8356.7|8357.7|8356.7|8355.8|8354.9|333
1582143000000|2020-02-19 20:10:00|8357.5|8356.6|8357.3|8356.4|8358.8|8357.6|8356.9|8355.9|377
1582143300000|2020-02-19 20:15:00|8357.2|8356.3|8358.4|8357.5|8359.3|8358.1|8357.2|8355.8|382
1582143600000|2020-02-19 20:20:00|8358.5|8357.6|8358|8357.1|8359.2|8357.9|8357.6|8356.6|363
1582143900000|2020-02-19 20:25:00|8357.9|8357|8359.3|8358.4|8360.2|8358.8|8357.6|8356.2|375
1582144200000|2020-02-19 20:30:00|8359.4|8358.5|8360.5|8358.5|8361.3|8360|8359|8357.9|363
1582144500000|2020-02-19 20:35:00|8359.8|8358.9|8361|8359|8361.2|8359.9|8358.5|8357.1|485
1582144800000|2020-02-19 20:40:00|8360.9|8358.9|8361.8|8360.9|8362.2|8360.9|8360.1|8358.6|382
1582145100000|2020-02-19 20:45:00|8361.9|8361|8363.5|8361.5|8363.6|8362.3|8361.6|8360.7|421
1582145400000|2020-02-19 20:50:00|8362.9|8362|8363.7|8362.8|8366.2|8364.9|8362.3|8361|386
1582145700000|2020-02-19 20:55:00|8363.8|8362.9|8365.1|8364.2|8366.5|8365|8363.5|8362.3|524
1582146000000|2020-02-19 21:00:00|8365.2|8364.3|8361.7|8360.8|8365.9|8364.6|8361.5|8360|513
1582146300000|2020-02-19 21:05:00|8361.6|8360.7|8362.7|8361.8|8364.4|8363|8361.3|8359.9|449
1582146600000|2020-02-19 21:10:00|8362.6|8361.7|8364.1|8362.1|8364.4|8362.9|8362.6|8361.3|253
1582146900000|2020-02-19 21:15:00|8363.5|8362.6|8363.7|8362.8|8364.3|8362.8|8362.7|8361.2|235
1582147200000|2020-02-19 21:20:00|8364.4|8362.4|8367.3|8365.3|8368.1|8366.3|8363.5|8362.2|305
1582147500000|2020-02-19 21:25:00|8367.1|8365.1|8366.5|8364.5|8367.3|8365.9|8365.4|8364|299
1582147800000|2020-02-19 21:30:00|8366|8365.1|8366.2|8364.2|8366.6|8365.1|8364.4|8362.8|358
1582148100000|2020-02-19 21:35:00|8366.1|8364.1|8367.5|8365.5|8369.1|8367.1|8366.1|8364.1|293
1582148400000|2020-02-19 21:40:00|8367.4|8365.4|8365.7|8363.7|8367.8|8366.1|8365.7|8363.7|193
1582148700000|2020-02-19 21:45:00|8365.8|8363.8|8365.5|8363.5|8366|8364.2|8364.9|8363.3|190
1582149000000|2020-02-19 21:50:00|8365.6|8363.6|8364.8|8362.8|8365.6|8363.6|8364.1|8362.6|191
1582149300000|2020-02-19 21:55:00|8364.9|8362.9|8368.5|8356.7|8368.5|8363.9|8364.4|8356.3|523
1582149600000|2020-02-19 22:00:00|8368.6|8356.6|8365.6|8358.4|8369.9|8359.3|8364.5|8355.7|77
1582149900000|2020-02-19 22:05:00|8366.3|8357.9|8369.2|8359|8370.2|8360.2|8363.5|8355.3|483
1582150200000|2020-02-19 22:10:00|8369.1|8357.8|8368.9|8357.4|8370.2|8359.8|8367.7|8355.8|680
1582150500000|2020-02-19 22:15:00|8368.8|8357.5|8368.8|8357|8369.2|8359.5|8366.5|8356.4|479
1582150800000|2020-02-19 22:20:00|8368.7|8357.5|8368.1|8357.5|8369.1|8359.2|8366.7|8356.3|471
1582151100000|2020-02-19 22:25:00|8368|8357.4|8369.3|8357.3|8369.7|8358|8364.8|8354.6|405
1582151400000|2020-02-19 22:30:00|8369.4|8357.4|8370.3|8361.8|8371.3|8362.1|8367.2|8355.5|487
1582151700000|2020-02-19 22:35:00|8370.1|8361.9|8369.4|8362.3|8370.2|8363|8368|8361.5|410
1582152000000|2020-02-19 22:40:00|8369.5|8362.2|8368.9|8364.5|8369.8|8365|8367.7|8361.9|719
1582152300000|2020-02-19 22:45:00|8368.8|8364.4|8368|8363.6|8369|8364.9|8367.1|8360.9|574
1582152600000|2020-02-19 22:50:00|8367.6|8363.9|8367.2|8363.9|8368.1|8364.2|8366.8|8362.9|543
1582152900000|2020-02-19 22:55:00|8367.1|8364|8366.9|8363.7|8367.8|8364.3|8366.6|8362.9|537
1582153200000|2020-02-19 23:00:00|8366.7|8363.9|8366.1|8364.1|8367|8364.1|8365.1|8362.6|410
1582153500000|2020-02-19 23:05:00|8366|8364|8365.9|8363.9|8366.1|8364.1|8365.1|8363.1|125
1582153800000|2020-02-19 23:10:00|8366|8364|8365.8|8363.8|8366.1|8364.1|8365.3|8363.3|90
1582154100000|2020-02-19 23:15:00|8365.7|8363.7|8365.6|8363.6|8365.9|8364.2|8365.1|8363.3|87
1582154400000|2020-02-19 23:20:00|8365.7|8363.7|8365.8|8363.8|8365.8|8363.8|8365.3|8363.3|164
1582154700000|2020-02-19 23:25:00|8365.7|8363.7|8365.7|8363.7|8365.9|8363.9|8364.9|8362.9|155
1582155000000|2020-02-19 23:30:00|8365.8|8363.8|8365.3|8363.3|8366.2|8364.2|8365.2|8363.2|151
1582155300000|2020-02-19 23:35:00|8365.4|8363.4|8365|8363|8365.4|8363.4|8364.8|8362.8|150
1582155600000|2020-02-19 23:40:00|8365.1|8363.1|8365.6|8363.6|8365.6|8363.6|8364.7|8362.7|140
1582155900000|2020-02-19 23:45:00|8365.7|8363.7|8366.4|8364.4|8366.6|8364.6|8364.9|8363.2|186
1582156200000|2020-02-19 23:50:00|8366.5|8364.5|8364.6|8362.6|8366.6|8365|8364.6|8362.6|254
1582156500000|2020-02-19 23:55:00|8364.5|8362.5|8363.6|8362.7|8365|8363|8363|8361.3|271
1582156800000|2020-02-20 00:00:00|8363.8|8361.8|8364.5|8362.5|8365.9|8363.9|8362.5|8360.5|472
1582157100000|2020-02-20 00:05:00|8364.3|8362.3|8363.2|8361.2|8365.2|8363.2|8363.1|8361.1|355
1582157400000|2020-02-20 00:10:00|8363.1|8361.1|8365.2|8363.2|8365.5|8363.7|8362.7|8360.7|374
1582157700000|2020-02-20 00:15:00|8365.1|8363.1|8367.2|8365.2|8367.8|8365.8|8364.8|8363|393
1582158000000|2020-02-20 00:20:00|8367.1|8365.1|8365.4|8363.4|8367.2|8365.2|8364.4|8362.9|319
1582158300000|2020-02-20 00:25:00|8365.5|8363.5|8364.4|8362.4|8366.1|8364.5|8364.2|8362.2|282
1582158600000|2020-02-20 00:30:00|8364.5|8362.5|8364.4|8362.4|8365.2|8363.4|8363.3|8361.3|526
1582158900000|2020-02-20 00:35:00|8364.6|8362.6|8365.5|8363.5|8365.8|8363.8|8363.7|8362.1|299
1582159200000|2020-02-20 00:40:00|8365.6|8363.6|8363.8|8361.8|8365.6|8363.6|8363.5|8361.5|221
1582159500000|2020-02-20 00:45:00|8363.7|8361.7|8363.9|8361.9|8364.2|8362.2|8363.5|8361.5|221
1582159800000|2020-02-20 00:50:00|8364|8362|8366.1|8364.1|8366.1|8364.1|8363.6|8361.7|321
1582160100000|2020-02-20 00:55:00|8366|8364|8363.9|8361.9|8366.3|8364.3|8363.7|8361.7|338
1582160400000|2020-02-20 01:00:00|8364|8362|8364.6|8362.6|8365.3|8363.4|8363.9|8361.9|328
1582160700000|2020-02-20 01:05:00|8364.7|8362.7|8366|8364|8366.4|8364.7|8364.5|8362.5|285
1582161000000|2020-02-20 01:10:00|8365.9|8363.9|8363.9|8361.9|8366.1|8364.4|8363.9|8361.9|279
1582161300000|2020-02-20 01:15:00|8364|8362|8363.5|8361.5|8364.3|8362.4|8363.3|8361.5|317
1582161600000|2020-02-20 01:20:00|8363.4|8361.4|8362.1|8360.1|8363.9|8362.3|8362.1|8360.1|298
1582161900000|2020-02-20 01:25:00|8362.2|8360.2|8361.7|8359.7|8362.5|8360.5|8361.1|8359.2|304
1582162200000|2020-02-20 01:30:00|8361.6|8359.6|8363.7|8361.7|8364.1|8362.1|8361.6|8359.6|447
1582162500000|2020-02-20 01:35:00|8363.6|8361.6|8363.5|8361.5|8364.1|8362.1|8362.4|8360.4|398
1582162800000|2020-02-20 01:40:00|8363.4|8361.4|8362.1|8360.1|8363.5|8361.5|8361.1|8359.5|356
1582163100000|2020-02-20 01:45:00|8361.9|8359.9|8362.6|8361.7|8363.7|8362.1|8361.1|8359.6|280
1582163400000|2020-02-20 01:50:00|8363.2|8361.2|8364.1|8362.1|8364.1|8362.1|8362.5|8360.8|312
1582163700000|2020-02-20 01:55:00|8364.2|8362.2|8363.6|8361.6|8364.9|8363.3|8363.2|8361.3|388
1582164000000|2020-02-20 02:00:00|8363.5|8361.5|8363.4|8361.4|8364.5|8362.9|8362.6|8360.9|252
1582164300000|2020-02-20 02:05:00|8363.3|8361.3|8362.7|8360.7|8363.4|8361.4|8362.2|8360.3|188
1582164600000|2020-02-20 02:10:00|8362.8|8360.8|8362.3|8360.3|8363.4|8361.4|8362|8360.2|197
1582164900000|2020-02-20 02:15:00|8362.4|8360.4|8362.5|8360.5|8363.2|8361.5|8361.6|8360.1|216
1582165200000|2020-02-20 02:20:00|8362.6|8360.6|8362.4|8360.4|8363.1|8361.5|8361.9|8360.1|207
1582165500000|2020-02-20 02:25:00|8362.5|8360.5|8361.7|8359.7|8362.5|8360.9|8361.1|8359.4|200
1582165800000|2020-02-20 02:30:00|8361.6|8359.6|8361.6|8359.6|8362.4|8360.7|8361|8359.4|263
1582166100000|2020-02-20 02:35:00|8361.5|8359.5|8362.4|8360.4|8362.9|8361.1|8360.5|8359.1|454
1582166400000|2020-02-20 02:40:00|8362.5|8360.5|8363.5|8361.5|8365.5|8363.5|8362.5|8360.5|381
1582166700000|2020-02-20 02:45:00|8363.4|8361.4|8363|8361|8363.9|8362|8362.3|8360.5|294
1582167000000|2020-02-20 02:50:00|8363.1|8361.1|8362.7|8360.7|8363.6|8361.6|8362.5|8360.5|320
1582167300000|2020-02-20 02:55:00|8362.8|8360.8|8364.3|8362.3|8364.5|8362.5|8361.7|8359.7|327
1582167600000|2020-02-20 03:00:00|8364.4|8362.4|8367.1|8365.1|8367.1|8365.1|8363.5|8361.5|342
1582167900000|2020-02-20 03:05:00|8367|8365|8367.1|8365.1|8368.3|8366.3|8366.3|8364.3|410
1582168200000|2020-02-20 03:10:00|8367.2|8365.2|8367.3|8366.4|8368.1|8366.6|8366.1|8364.1|396
1582168500000|2020-02-20 03:15:00|8367.4|8366.5|8370.4|8368.4|8371.3|8369.3|8367.3|8365.9|370
1582168800000|2020-02-20 03:20:00|8370.5|8368.5|8371.2|8369.2|8371.4|8369.4|8369.8|8367.8|211
1582169100000|2020-02-20 03:25:00|8371.1|8369.1|8369.5|8367.5|8371.4|8369.8|8368.5|8367|359
1582169400000|2020-02-20 03:30:00|8369.4|8367.4|8367.8|8365.8|8370.8|8368.8|8367.7|8365.7|417
1582169700000|2020-02-20 03:35:00|8367.9|8365.9|8368.1|8366.1|8368.5|8366.7|8365.6|8364.2|328
1582170000000|2020-02-20 03:40:00|8368.2|8366.2|8366.9|8364.9|8368.8|8366.8|8366.7|8364.7|359
1582170300000|2020-02-20 03:45:00|8366.8|8364.8|8367|8365|8367.4|8365.9|8366.2|8364.6|283
1582170600000|2020-02-20 03:50:00|8366.9|8364.9|8366.6|8364.6|8367.2|8365.5|8365.7|8364.1|274
1582170900000|2020-02-20 03:55:00|8366.7|8364.7|8365|8364.1|8366.7|8365.1|8364.8|8363.4|303
1582171200000|2020-02-20 04:00:00|8364.9|8364|8367.4|8365.4|8367.5|8365.7|8364.9|8363.6|295
1582171500000|2020-02-20 04:05:00|8367.3|8365.3|8366.7|8364.7|8367.4|8365.9|8365.7|8364.1|248
1582171800000|2020-02-20 04:10:00|8366.8|8364.8|8366.4|8364.4|8366.9|8365.3|8365.6|8364.1|223
1582172100000|2020-02-20 04:15:00|8366.5|8364.5|8366.1|8364.1|8366.5|8364.8|8364.9|8363.6|247
1582172400000|2020-02-20 04:20:00|8366|8364|8365.9|8363.9|8366.3|8364.8|8365.2|8363.7|176
1582172700000|2020-02-20 04:25:00|8365.4|8364.5|8365|8364.1|8366.1|8364.7|8365|8363.4|141
1582173000000|2020-02-20 04:30:00|8365.5|8363.5|8364.7|8362.7|8365.6|8363.6|8364.7|8362.7|116
1582173300000|2020-02-20 04:35:00|8364.8|8362.8|8365.7|8364.8|8366.4|8364.8|8364|8362.4|172
1582173600000|2020-02-20 04:40:00|8365.6|8364.7|8365.2|8363.2|8366.3|8364.8|8364.6|8363.1|184
1582173900000|2020-02-20 04:45:00|8365.1|8363.1|8364.6|8363.7|8365.5|8363.9|8364.4|8362.9|218
1582174200000|2020-02-20 04:50:00|8364.5|8363.6|8364.3|8362.3|8365.3|8363.7|8363.7|8362.2|189
1582174500000|2020-02-20 04:55:00|8364.2|8362.2|8364|8362|8364.5|8362.5|8362.6|8361.3|245
1582174800000|2020-02-20 05:00:00|8363.9|8361.9|8363.7|8361.7|8364.3|8362.8|8362.6|8361.1|173
1582175100000|2020-02-20 05:05:00|8363.6|8361.6|8363.8|8361.8|8364|8362.5|8362.9|8361.5|204
1582175400000|2020-02-20 05:10:00|8363.9|8361.9|8363.4|8361.4|8364.1|8362.5|8362.7|8360.9|188
1582175700000|2020-02-20 05:15:00|8363.5|8361.5|8362.7|8360.7|8363.7|8362|8361.8|8360.3|158
1582176000000|2020-02-20 05:20:00|8362.6|8360.6|8362.4|8360.4|8363.4|8361.7|8361.9|8360.4|148
1582176300000|2020-02-20 05:25:00|8362.3|8360.3|8363.4|8361.4|8363.4|8362|8361.9|8360.3|144
1582176600000|2020-02-20 05:30:00|8363.5|8361.5|8363.2|8361.2|8363.8|8362.3|8362.8|8361.2|145
1582176900000|2020-02-20 05:35:00|8363.1|8361.1|8363.4|8361.4|8363.5|8362|8362.5|8360.6|141
1582177200000|2020-02-20 05:40:00|8363.3|8361.3|8362.6|8361.7|8363.6|8362|8362.6|8361.1|90
1582177500000|2020-02-20 05:45:00|8362.5|8361.6|8363.1|8361.1|8363.6|8362|8362.5|8361|144
1582177800000|2020-02-20 05:50:00|8363.2|8361.2|8362.8|8361.9|8363.4|8362|8362.6|8361.1|95
1582178100000|2020-02-20 05:55:00|8362.7|8361.8|8362.8|8361.9|8363.5|8362|8362.3|8360.8|257
1582178400000|2020-02-20 06:00:00|8363.4|8361.4|8364.3|8362.3|8364.9|8363.4|8363.1|8361.4|268
1582178700000|2020-02-20 06:05:00|8364.4|8362.4|8363.8|8362.9|8365|8363.4|8363.6|8362.3|200
1582179000000|2020-02-20 06:10:00|8363.7|8362.8|8364|8362|8364.3|8362.9|8363.5|8362|144
1582179300000|2020-02-20 06:15:00|8363.8|8362.9|8365.5|8363.5|8365.9|8364.4|8363.5|8361.9|327
1582179600000|2020-02-20 06:20:00|8365.6|8363.6|8366.8|8364.8|8367.1|8365.5|8364.7|8363|334
1582179900000|2020-02-20 06:25:00|8366.9|8364.9|8362.2|8360.2|8367|8365.5|8361.8|8359.8|310
1582180200000|2020-02-20 06:30:00|8361.6|8360.7|8363.2|8361.2|8364|8362.4|8361.5|8360.6|303
1582180500000|2020-02-20 06:35:00|8363.3|8361.3|8362.6|8360.6|8363.7|8362.2|8361.9|8360.1|271
1582180800000|2020-02-20 06:40:00|8362.1|8361.2|8360|8359.1|8362.9|8361.5|8359.7|8358.2|253
1582181100000|2020-02-20 06:45:00|8360.1|8359.2|8361.8|8359.8|8362.9|8361.4|8360|8359.1|353
1582181400000|2020-02-20 06:50:00|8361.7|8359.7|8363.3|8361.3|8363.8|8362.4|8360.7|8359.1|451
1582181700000|2020-02-20 06:55:00|8363.2|8361.2|8361.3|8359.3|8364.3|8362.4|8360.3|8358.7|410
1582182000000|2020-02-20 07:00:00|8361.5|8359.5|8363.9|8361.9|8364.2|8362.7|8361.5|8359.5|413
1582182300000|2020-02-20 07:05:00|8363.4|8362.5|8363.7|8362.8|8365.7|8364.1|8363.2|8361.7|507
1582182600000|2020-02-20 07:10:00|8363.8|8362.9|8363.9|8363|8365.2|8363.6|8363.5|8362.1|323
1582182900000|2020-02-20 07:15:00|8364|8363.1|8367.9|8365.9|8369.9|8367.9|8363.9|8362.4|704
1582183200000|2020-02-20 07:20:00|8368|8366|8359.2|8357.2|8369.7|8367.7|8359|8357.1|1153
1582183500000|2020-02-20 07:25:00|8359.1|8357.1|8363.9|8361.9|8364|8362|8358.4|8356.5|782
1582183800000|2020-02-20 07:30:00|8363.8|8361.8|8363.9|8363|8366.6|8365.2|8362.4|8361.1|762
1582184100000|2020-02-20 07:35:00|8364|8363.1|8366.7|8364.7|8367.8|8366.3|8362.7|8361.2|828
1582184400000|2020-02-20 07:40:00|8366.1|8365.2|8363.8|8361.8|8368.5|8367|8363.2|8361.2|745
1582184700000|2020-02-20 07:45:00|8363.6|8361.6|8363.5|8362.6|8364.2|8362.6|8361.1|8359.6|681
1582185000000|2020-02-20 07:50:00|8363.6|8362.7|8363.9|8363|8365.8|8364.4|8363.3|8361.9|705
1582185300000|2020-02-20 07:55:00|8363.8|8362.9|8365.9|8365|8368.6|8367.7|8363.1|8361.8|597
1582185600000|2020-02-20 08:00:00|8365.8|8364.9|8370.1|8369.2|8370.7|8369.5|8365.6|8364.7|848
1582185900000|2020-02-20 08:05:00|8370|8369.1|8370|8368|8371.3|8369.8|8367.1|8366.2|546
1582186200000|2020-02-20 08:10:00|8369.9|8367.9|8366.8|8365.9|8370.2|8369|8366.2|8364.8|555
1582186500000|2020-02-20 08:15:00|8366.7|8365.8|8366.4|8365.5|8368.5|8367|8364.9|8363.5|822
1582186800000|2020-02-20 08:20:00|8366.5|8365.6|8367.6|8366.7|8373.4|8372|8366.3|8365.4|747
1582187100000|2020-02-20 08:25:00|8367.4|8366.5|8366.6|8365.7|8369.5|8367.9|8366.1|8364.7|745
1582187400000|2020-02-20 08:30:00|8367.2|8365.2|8370.9|8368.9|8372.3|8370.6|8365.8|8364.4|687
1582187700000|2020-02-20 08:35:00|8370.8|8368.8|8372.3|8371.4|8373.5|8372.4|8369.6|8367.9|663
1582188000000|2020-02-20 08:40:00|8372.4|8371.5|8375.5|8373.5|8377.2|8375.7|8372.1|8371.2|592
1582188300000|2020-02-20 08:45:00|8375.4|8373.4|8376.7|8375.8|8377.4|8376.2|8374.3|8372.9|538
1582188600000|2020-02-20 08:50:00|8376.8|8375.9|8376.4|8374.4|8377.3|8376|8373.8|8372.1|549
1582188900000|2020-02-20 08:55:00|8376.3|8374.3|8369.3|8368.4|8376.4|8375.1|8368.7|8367.1|701
1582189200000|2020-02-20 09:00:00|8369.4|8368.5|8367.8|8365.8|8370.5|8369.3|8365.9|8364.2|889
1582189500000|2020-02-20 09:05:00|8367.2|8366.3|8365.6|8364.7|8367.9|8366.7|8363.4|8362.1|696
1582189800000|2020-02-20 09:10:00|8366.2|8364.2|8367.1|8365.1|8368.3|8367|8364.4|8362.9|633
1582190100000|2020-02-20 09:15:00|8367|8365|8368.2|8367.3|8368.9|8367.5|8365.9|8364.4|561
1582190400000|2020-02-20 09:20:00|8368.1|8367.2|8369.2|8368.3|8369.6|8368.3|8366.4|8365.2|642
1582190700000|2020-02-20 09:25:00|8369.7|8367.7|8370.1|8366|8371.5|8369.9|8368.3|8365.7|708
1582191000000|2020-02-20 09:30:00|8370.3|8366.2|8360.5|8358.5|8370.8|8366.2|8358.9|8357.3|1014
1582191300000|2020-02-20 09:35:00|8360.6|8358.6|8362.7|8360.7|8363.5|8362|8358.9|8357.7|760
1582191600000|2020-02-20 09:40:00|8362.8|8360.8|8367.5|8366.6|8368.8|8367.3|8362.2|8360.7|847
1582191900000|2020-02-20 09:45:00|8367.6|8366.7|8370.6|8369.7|8371.9|8370.5|8366.7|8365.4|632
1582192200000|2020-02-20 09:50:00|8370.7|8369.8|8368|8367.1|8371.2|8370.2|8367.7|8366.2|693
1582192500000|2020-02-20 09:55:00|8368.1|8367.2|8371|8370.1|8372.4|8371|8366.4|8365|793
1582192800000|2020-02-20 10:00:00|8371.6|8369.6|8368.2|8367.3|8372.6|8370.8|8368.1|8366.6|732
1582193100000|2020-02-20 10:05:00|8368.4|8367.5|8368.6|8367.7|8369.3|8368.4|8365|8363.6|787
1582193400000|2020-02-20 10:10:00|8368.7|8367.8|8372.7|8371.8|8373.6|8372.3|8368.5|8367.6|768
1582193700000|2020-02-20 10:15:00|8372.6|8371.7|8375.3|8374.4|8376.6|8375.2|8371.8|8370.4|566
1582194000000|2020-02-20 10:20:00|8375.5|8374.6|8373.8|8372.9|8376.2|8374.8|8371.1|8369.7|673
1582194300000|2020-02-20 10:25:00|8374.4|8372.4|8378|8376|8382.2|8380.5|8373.4|8371.9|854
1582194600000|2020-02-20 10:30:00|8378.1|8376.1|8378.3|8376.3|8385.2|8383.5|8377.3|8376.1|936
1582194900000|2020-02-20 10:35:00|8378.6|8376.6|8381.7|8380.8|8387.3|8385.2|8377.5|8376.2|840
1582195200000|2020-02-20 10:40:00|8381.8|8380.9|8383.6|8381.6|8385.1|8383.6|8381|8379.6|601
1582195500000|2020-02-20 10:45:00|8383.7|8381.7|8383.5|8381.5|8385.8|8384.4|8382.4|8380.9|531
1582195800000|2020-02-20 10:50:00|8383.6|8381.6|8382.2|8381.3|8385.7|8384.3|8381|8379.6|714
1582196100000|2020-02-20 10:55:00|8382|8381.1|8379.7|8378.8|8383.5|8382|8379.2|8377.8|605
1582196400000|2020-02-20 11:00:00|8379.8|8378.9|8379.9|8377.9|8381.8|8380.4|8377|8376|701
1582196700000|2020-02-20 11:05:00|8379.5|8378.6|8383.4|8381.4|8384.5|8382.9|8378.7|8377.2|674
1582197000000|2020-02-20 11:10:00|8383.5|8381.5|8380.9|8380|8385.4|8383.9|8379.9|8378.2|693
1582197300000|2020-02-20 11:15:00|8381|8380.1|8394.9|8392.9|8397.5|8395.5|8379.9|8378.7|1234
1582197600000|2020-02-20 11:20:00|8394.8|8392.8|8392.9|8390.9|8394.9|8393.3|8388.9|8386.9|912
1582197900000|2020-02-20 11:25:00|8393|8391|8390.3|8389.4|8394|8392.3|8389.4|8388|631
1582198200000|2020-02-20 11:30:00|8390.4|8389.5|8389.1|8387.1|8393.1|8391.3|8388.5|8386.5|704
1582198500000|2020-02-20 11:35:00|8389.2|8387.2|8387.9|8385.9|8392.5|8390.7|8387.1|8385.6|906
1582198800000|2020-02-20 11:40:00|8388|8386|8391.6|8390.7|8392.2|8390.7|8387|8385.5|660
1582199100000|2020-02-20 11:45:00|8391.5|8390.6|8395|8394.1|8396|8394.6|8389.2|8387.7|783
1582199400000|2020-02-20 11:50:00|8394.9|8394|8393.4|8392.5|8395.5|8394.1|8391.9|8390.3|639
1582199700000|2020-02-20 11:55:00|8393.9|8391.9|8389.1|8388.2|8394.2|8392.8|8388.7|8387.5|697
1582200000000|2020-02-20 12:00:00|8389.2|8388.3|8390.5|8388.5|8391.4|8390.2|8385.9|8384.4|819
1582200300000|2020-02-20 12:05:00|8390.6|8388.6|8392.5|8390.5|8393.5|8391.9|8388.6|8387.2|624
1582200600000|2020-02-20 12:10:00|8392.6|8390.6|8389.3|8388.4|8394.1|8392.7|8389.2|8387.7|588
1582200900000|2020-02-20 12:15:00|8389.2|8388.3|8392.2|8390.2|8392.4|8390.9|8389.1|8387.6|587
1582201200000|2020-02-20 12:20:00|8391.6|8390.7|8392.9|8392|8394.3|8393|8390.8|8389.9|469
1582201500000|2020-02-20 12:25:00|8393|8392.1|8391.2|8389.2|8393.3|8392.1|8389.6|8388.2|439
1582201800000|2020-02-20 12:30:00|8391.3|8389.3|8391.1|8389.1|8392.8|8390.8|8389|8387.6|674
1582202100000|2020-02-20 12:35:00|8390.5|8389.6|8389.9|8387.9|8393|8391.2|8388.1|8386.7|493
1582202400000|2020-02-20 12:40:00|8390.1|8388.1|8390.8|8388.8|8393|8391.5|8389.2|8387.7|586
1582202700000|2020-02-20 12:45:00|8390.3|8389.4|8391.1|8389.1|8392.8|8391.4|8390.1|8388.7|503
1582203000000|2020-02-20 12:50:00|8390.6|8389.7|8389.6|8388.7|8392.8|8391.4|8389.5|8388.1|612
1582203300000|2020-02-20 12:55:00|8389.5|8388.6|8386.1|8385.2|8390.2|8388.8|8385.5|8384.3|722
1582203600000|2020-02-20 13:00:00|8386.2|8385.3|8386.4|8385.5|8388|8386.7|8385.2|8383.7|607
1582203900000|2020-02-20 13:05:00|8386.6|8385.7|8387.1|8386.2|8388.5|8387.5|8385.9|8384.4|568
1582204200000|2020-02-20 13:10:00|8387|8386.1|8384.2|8383.3|8387.9|8386.5|8384|8382.5|479
1582204500000|2020-02-20 13:15:00|8384.1|8383.2|8385.3|8384.4|8386.3|8385.1|8383.9|8382.7|409
1582204800000|2020-02-20 13:20:00|8385.5|8384.6|8385.5|8384.6|8386.8|8385.7|8384.5|8383.3|714
1582205100000|2020-02-20 13:25:00|8385.6|8384.7|8387.3|8384.8|8387.8|8385.7|8384.8|8383.4|648
1582205400000|2020-02-20 13:30:00|8387.4|8385|8382.9|8380.9|8387.5|8385.6|8381.5|8380|969
1582205700000|2020-02-20 13:35:00|8382.8|8380.8|8385.4|8384.5|8386.2|8384.9|8380.6|8379.3|919
1582206000000|2020-02-20 13:40:00|8385.5|8384.6|8384.8|8383.9|8387.6|8386.6|8384|8382.8|667
1582206300000|2020-02-20 13:45:00|8385.3|8383.3|8387.7|8386.8|8389.1|8387.7|8384.5|8383.1|617
1582206600000|2020-02-20 13:50:00|8387.9|8387|8389.6|8387.6|8389.7|8388.3|8386.7|8385.2|720
1582206900000|2020-02-20 13:55:00|8389.5|8387.5|8404|8402|8407.9|8405.9|8388.9|8387.4|917
1582207200000|2020-02-20 14:00:00|8403.9|8401.9|8403.4|8402.5|8405.7|8403.7|8400.2|8398.5|1167
1582207500000|2020-02-20 14:05:00|8403.5|8402.6|8405.2|8403.2|8406.2|8405|8401.9|8400.6|944
1582207800000|2020-02-20 14:10:00|8405.1|8403.1|8402.4|8401.5|8406.2|8404.8|8401.7|8400.3|699
1582208100000|2020-02-20 14:15:00|8403|8401|8401.6|8399.6|8403|8401.9|8399.3|8398.2|636
1582208400000|2020-02-20 14:20:00|8401.1|8400.2|8405.4|8404.5|8406.8|8405.3|8401.1|8399.6|531
1582208700000|2020-02-20 14:25:00|8405.3|8404.4|8411.1|8410.2|8411.1|8410.2|8404.7|8403.2|519
1582209000000|2020-02-20 14:30:00|8410.6|8409.7|8415.2|8414.3|8415.4|8414.4|8410.5|8408.9|792
1582209300000|2020-02-20 14:35:00|8415|8414.1|8412.8|8411.9|8416.5|8415.3|8412.1|8410.7|948
1582209600000|2020-02-20 14:40:00|8412.6|8411.7|8409.3|8408.4|8413.5|8412.2|8409|8407.6|660
1582209900000|2020-02-20 14:45:00|8409.2|8408.3|8408.5|8407.6|8413.1|8411.6|8408.4|8406.9|636
1582210200000|2020-02-20 14:50:00|8408.4|8407.5|8407.4|8406.5|8409.4|8408.1|8406.8|8405.4|684
1582210500000|2020-02-20 14:55:00|8407.3|8406.4|8405.9|8403.9|8407.8|8406.6|8403.7|8402.1|621
1582210800000|2020-02-20 15:00:00|8405.7|8403.7|8410.1|8408.1|8410.3|8408.9|8405.5|8403.7|723
1582211100000|2020-02-20 15:05:00|8409.5|8408.6|8406.4|8405.5|8410.3|8409.1|8406.3|8404.9|607
1582211400000|2020-02-20 15:10:00|8406.5|8405.6|8401.9|8399.9|8406.5|8405.6|8401.1|8399.9|678
1582211700000|2020-02-20 15:15:00|8401.4|8400.5|8398.3|8397.4|8401.9|8400.6|8397.8|8396.5|615
1582212000000|2020-02-20 15:20:00|8398.4|8397.5|8396.8|8395.9|8398.9|8397.6|8394.6|8393.7|715
1582212300000|2020-02-20 15:25:00|8397.5|8395.5|8397.9|8397|8398.9|8398|8395.9|8394.6|603
1582212600000|2020-02-20 15:30:00|8398|8397.1|8398.8|8397.9|8399.5|8398.3|8397.7|8396.3|424
1582212900000|2020-02-20 15:35:00|8398.9|8398|8396.7|8395.8|8400.7|8399.7|8396.7|8395.1|592
1582213200000|2020-02-20 15:40:00|8397.1|8395.1|8391.6|8389.6|8397.1|8395.7|8391.1|8389.5|487
1582213500000|2020-02-20 15:45:00|8391.7|8389.7|8391.4|8389.4|8391.7|8390|8387.4|8386.3|791
1582213800000|2020-02-20 15:50:00|8391.3|8389.3|8389.2|8388.3|8392|8390.9|8385.5|8384.1|709
1582214100000|2020-02-20 15:55:00|8389.3|8388.4|8387.7|8385.7|8390.7|8389.4|8387.1|8385.7|993
1582214400000|2020-02-20 16:00:00|8387.6|8385.6|8388.6|8386.6|8391.1|8390|8386.3|8385.2|892
1582214700000|2020-02-20 16:05:00|8388.7|8386.7|8388.9|8388|8390|8389|8386.8|8385.4|484
1582215000000|2020-02-20 16:10:00|8388.8|8387.9|8385.3|8384.4|8389.5|8388.3|8383.8|8382.9|569
1582215300000|2020-02-20 16:15:00|8385.5|8384.6|8385.8|8384.9|8388.7|8387.3|8385.2|8383.9|650
1582215600000|2020-02-20 16:20:00|8385.7|8384.8|8383.9|8383|8386.5|8385.3|8383|8382|735
1582215900000|2020-02-20 16:25:00|8383.8|8382.9|8379.3|8378.4|8385.2|8383.8|8377.7|8376.1|973
1582216200000|2020-02-20 16:30:00|8379.4|8378.5|8378.5|8377.6|8380|8378.7|8376|8374.1|1142
1582216500000|2020-02-20 16:35:00|8378.4|8377.5|8379.1|8378.2|8381.6|8380.1|8377.9|8376.8|899
1582216800000|2020-02-20 16:40:00|8379|8378.1|8380.7|8379.8|8382|8380.5|8378.3|8377.4|775
1582217100000|2020-02-20 16:45:00|8380.8|8379.9|8385.2|8383.2|8385.3|8383.9|8379.9|8379|737
1582217400000|2020-02-20 16:50:00|8385.3|8383.3|8384|8383.1|8385.5|8384.3|8382.1|8380.9|698
1582217700000|2020-02-20 16:55:00|8383.9|8383|8385.2|8384.3|8386.7|8385.6|8382.2|8380.7|635
1582218000000|2020-02-20 17:00:00|8385.1|8384.2|8384.6|8383.7|8387.5|8386.3|8384.3|8383.2|662
1582218300000|2020-02-20 17:05:00|8384.7|8383.8|8384.2|8383.3|8386.2|8384.8|8383.6|8382.1|514
1582218600000|2020-02-20 17:10:00|8384.1|8383.2|8385.5|8384.6|8386.2|8385|8383.3|8382.3|475
1582218900000|2020-02-20 17:15:00|8385.6|8384.7|8382.5|8381.6|8385.7|8384.8|8382.3|8381|527
1582219200000|2020-02-20 17:20:00|8382.4|8381.5|8382|8381.1|8383.2|8381.7|8380.7|8379.8|665
1582219500000|2020-02-20 17:25:00|8382.1|8381.2|8382|8381.1|8383.5|8382.2|8381.1|8379.9|440
1582219800000|2020-02-20 17:30:00|8381.9|8381|8383|8382.1|8384.6|8383.4|8381.5|8380.5|565
1582220100000|2020-02-20 17:35:00|8383.1|8382.2|8382.2|8381.3|8383.4|8382.3|8380.9|8379.6|585
1582220400000|2020-02-20 17:40:00|8382.7|8380.7|8383|8382.1|8384.1|8383.2|8381.9|8380.7|492
1582220700000|2020-02-20 17:45:00|8383.1|8382.2|8383.2|8382.3|8385.3|8384|8382.7|8381.8|496
1582221000000|2020-02-20 17:50:00|8383.3|8382.4|8383.3|8382.4|8384.4|8383.1|8382.9|8381.7|467
1582221300000|2020-02-20 17:55:00|8383.2|8382.3|8381.8|8380.9|8383.6|8382.4|8381|8379.7|582
1582221600000|2020-02-20 18:00:00|8381.7|8380.8|8381.5|8380.6|8383.8|8382.8|8381.3|8380|434
1582221900000|2020-02-20 18:05:00|8381.6|8380.7|8382.6|8381.7|8383.1|8382|8380.9|8379.9|410
1582222200000|2020-02-20 18:10:00|8382.7|8381.8|8381.4|8380.5|8383.3|8381.9|8381.2|8380.3|439
1582222500000|2020-02-20 18:15:00|8381.3|8380.4|8382.4|8381.5|8382.4|8381.5|8380.3|8379.2|448
1582222800000|2020-02-20 18:20:00|8382.5|8381.6|8382.9|8382|8383.5|8382.2|8381.7|8380.7|416
1582223100000|2020-02-20 18:25:00|8382.8|8381.9|8381.5|8380.6|8383.6|8382.3|8381.3|8380.3|398
1582223400000|2020-02-20 18:30:00|8381.4|8380.5|8380.2|8379.3|8381.6|8380.7|8380.2|8378.8|263
1582223700000|2020-02-20 18:35:00|8380.3|8379.4|8379.7|8378.8|8381.1|8380.2|8379.6|8378.3|404
1582224000000|2020-02-20 18:40:00|8379.8|8378.9|8379.7|8378.8|8380.5|8379.4|8379.4|8378.2|316
1582224300000|2020-02-20 18:45:00|8379.6|8378.7|8379.4|8378.5|8379.9|8378.9|8379.2|8377.8|265
1582224600000|2020-02-20 18:50:00|8379.5|8378.6|8379.8|8378.9|8380.9|8379.4|8379.4|8378.1|345
1582224900000|2020-02-20 18:55:00|8379.7|8378.8|8380.5|8379.6|8381.5|8380.2|8379.3|8378.3|388
1582225200000|2020-02-20 19:00:00|8380.4|8379.5|8379.5|8378.6|8381.2|8379.7|8379.3|8378|332
1582225500000|2020-02-20 19:05:00|8379.4|8378.5|8377.9|8377|8380|8378.7|8377.7|8376.4|441
1582225800000|2020-02-20 19:10:00|8377.8|8376.9|8377.4|8376.5|8378.4|8377|8376.8|8375.4|373
1582226100000|2020-02-20 19:15:00|8377.2|8376.3|8377|8376.1|8377.8|8376.7|8376.7|8375.5|317
1582226400000|2020-02-20 19:20:00|8377.1|8376.2|8375.3|8374.4|8377.8|8376.4|8374.4|8373.3|372
1582226700000|2020-02-20 19:25:00|8375.4|8374.5|8376.4|8375.5|8376.9|8376|8375.2|8374|462
1582227000000|2020-02-20 19:30:00|8376.3|8375.4|8375.9|8375|8377.4|8376.1|8374.6|8373.7|417
1582227300000|2020-02-20 19:35:00|8375.8|8374.9|8374.7|8373.8|8376.4|8375|8374.6|8373.2|287
1582227600000|2020-02-20 19:40:00|8374.8|8373.9|8374.8|8373.9|8375.2|8373.9|8373.6|8372.3|362
1582227900000|2020-02-20 19:45:00|8374.7|8373.8|8374|8373.1|8375.5|8374.2|8372.7|8371.3|392
1582228200000|2020-02-20 19:50:00|8374.2|8373.3|8376.8|8375.9|8377.3|8376.4|8373.8|8372.6|341
1582228500000|2020-02-20 19:55:00|8376.9|8376|8377|8376.1|8378.8|8377.6|8376.2|8375|467
1582228800000|2020-02-20 20:00:00|8377.1|8376.2|8378|8377.1|8378.5|8377.2|8376.8|8375.4|286
1582229100000|2020-02-20 20:05:00|8378.1|8377.2|8377.2|8376.3|8378.6|8377.4|8376.6|8375.4|276
1582229400000|2020-02-20 20:10:00|8377.1|8376.2|8378|8377.1|8378.6|8377.5|8376.7|8375.4|437
1582229700000|2020-02-20 20:15:00|8378.1|8377.2|8376.4|8375.5|8378.9|8377.4|8376.2|8375|386
1582230000000|2020-02-20 20:20:00|8376.5|8375.6|8376.1|8375.2|8377|8375.7|8375.4|8374.1|334
1582230300000|2020-02-20 20:25:00|8375.9|8375|8377.6|8376.7|8378.4|8376.9|8375.7|8374.6|319
1582230600000|2020-02-20 20:30:00|8377.5|8376.6|8377.6|8376.7|8378.2|8376.9|8376.8|8375.5|328
1582230900000|2020-02-20 20:35:00|8377.7|8376.8|8376.5|8375.6|8378.1|8376.8|8376.4|8375|211
1582231200000|2020-02-20 20:40:00|8376.6|8375.7|8376.8|8375.9|8377.3|8376|8376.2|8374.9|210
1582231500000|2020-02-20 20:45:00|8376.7|8375.8|8376.7|8375.8|8377.8|8376.4|8376.6|8375.2|315
1582231800000|2020-02-20 20:50:00|8376.8|8375.9|8377.1|8375.1|8378|8376.6|8376.5|8375|333
1582232100000|2020-02-20 20:55:00|8377|8375|8376.9|8374.9|8377.5|8376|8375.7|8374.1|408
1582232400000|2020-02-20 21:00:00|8376.6|8375.7|8375.6|8374.7|8377.7|8376.1|8375.1|8373.6|316
1582232700000|2020-02-20 21:05:00|8375.5|8374.6|8375.5|8373.5|8376.1|8374.7|8374.7|8373.3|132
1582233000000|2020-02-20 21:10:00|8375.4|8373.4|8375.8|8374.9|8376.4|8375|8374.9|8373.4|134
1582233300000|2020-02-20 21:15:00|8376.3|8374.3|8376.1|8374.1|8376.7|8375.2|8375.5|8374|118
1582233600000|2020-02-20 21:20:00|8376|8374|8376.6|8374.6|8376.8|8375.2|8374.6|8373.2|151
1582233900000|2020-02-20 21:25:00|8376.1|8375.2|8376.6|8374.6|8377.3|8375.8|8376|8374.5|147
1582234200000|2020-02-20 21:30:00|8376.1|8375.2|8376.9|8376|8377.5|8376|8375.6|8374.1|171
1582234500000|2020-02-20 21:35:00|8376.8|8375.9|8378|8376|8378.1|8376.7|8376.8|8375.4|177
1582234800000|2020-02-20 21:40:00|8378.1|8376.1|8376.5|8374.5|8378.2|8376.6|8376.5|8374.5|187
1582235100000|2020-02-20 21:45:00|8376.6|8374.6|8376.5|8374.5|8376.7|8374.7|8375.3|8373.3|204
1582235400000|2020-02-20 21:50:00|8376.4|8374.4|8373.6|8371.6|8376.5|8374.5|8373.4|8371.4|187
1582235700000|2020-02-20 21:55:00|8373.7|8371.7|8375.7|8367.6|8375.7|8372.1|8371.1|8367.3|395
1582236000000|2020-02-20 22:00:00|8375.5|8368.1|8371.6|8369.2|8375.6|8369.9|8371.4|8368|53
1582236300000|2020-02-20 22:05:00|8372.4|8370.4|8373.5|8369.9|8377.1|8371.6|8371.5|8367|344
1582236600000|2020-02-20 22:10:00|8373.3|8369.5|8374.3|8369|8377.2|8373.2|8372.7|8368.7|645
1582236900000|2020-02-20 22:15:00|8374.4|8368.9|8374.1|8370|8375.2|8370.4|8372.5|8368.4|421
1582237200000|2020-02-20 22:20:00|8374.3|8369.9|8373.5|8369.6|8377.4|8371.2|8372.2|8368.3|824
1582237500000|2020-02-20 22:25:00|8373.4|8369.8|8373.4|8368.7|8376.9|8370.9|8371.9|8368.2|655
1582237800000|2020-02-20 22:30:00|8373.3|8368.5|8373.6|8370.2|8377.1|8370.6|8371.5|8368.3|759
1582238100000|2020-02-20 22:35:00|8373.8|8370.4|8374.1|8371.3|8375.9|8372.8|8373.3|8369.7|539
1582238400000|2020-02-20 22:40:00|8374.2|8371.2|8375.5|8372.7|8377.3|8372.9|8373.7|8370.9|513
1582238700000|2020-02-20 22:45:00|8375.6|8372.3|8375|8372.4|8376.4|8373.3|8374.5|8370.7|397
1582239000000|2020-02-20 22:50:00|8375.1|8372.3|8375.7|8371.9|8376.1|8372.8|8374.6|8371.3|371
1582239300000|2020-02-20 22:55:00|8375.8|8372.1|8376.7|8373.4|8377.2|8373.7|8375.5|8371.5|393
1582239600000|2020-02-20 23:00:00|8376.1|8373.5|8374.8|8372.8|8376.6|8373.5|8374|8371.5|412
1582239900000|2020-02-20 23:05:00|8374.9|8372.9|8374.4|8372.4|8375.9|8373.9|8374.4|8372.4|177
1582240200000|2020-02-20 23:10:00|8374.5|8372.5|8373.8|8371.8|8374.9|8372.9|8373.5|8371.4|139
1582240500000|2020-02-20 23:15:00|8374|8372|8372.9|8370.9|8374.1|8372.1|8372.6|8370.6|188
1582240800000|2020-02-20 23:20:00|8373|8371|8372.7|8370.7|8373.7|8371.7|8372.6|8370.6|144
1582241100000|2020-02-20 23:25:00|8372.8|8370.8|8373.7|8371.7|8373.9|8371.9|8372.7|8370.7|246
1582241400000|2020-02-20 23:30:00|8373.8|8371.8|8375.1|8373.1|8375.5|8373.5|8373.4|8371.4|264
1582241700000|2020-02-20 23:35:00|8375|8373|8374.3|8372.3|8376|8374|8374|8372|353
1582242000000|2020-02-20 23:40:00|8374.4|8372.4|8375.4|8373.4|8375.7|8373.7|8374.2|8372.2|246
1582242300000|2020-02-20 23:45:00|8375.3|8373.3|8375.5|8373.5|8375.8|8373.8|8374.6|8372.6|233
1582242600000|2020-02-20 23:50:00|8375.4|8373.4|8375.5|8373.5|8375.7|8373.7|8374.5|8372.5|225
1582242900000|2020-02-20 23:55:00|8375.4|8373.4|8375.9|8373.9|8376|8374|8374.9|8372.9|210
1582243200000|2020-02-21 00:00:00|8376|8374|8378|8376|8378.1|8376.1|8375.7|8373.7|332
1582243500000|2020-02-21 00:05:00|8377.9|8375.9|8377.3|8375.3|8378.2|8376.2|8377.1|8375.3|276
1582243800000|2020-02-21 00:10:00|8377.2|8375.2|8377.9|8375.9|8378|8376.3|8377|8375.2|138
1582244100000|2020-02-21 00:15:00|8378|8376|8377.5|8375.5|8378.4|8376.4|8376.9|8375.5|228
1582244400000|2020-02-21 00:20:00|8377.4|8375.4|8376.7|8374.7|8377.6|8376.1|8376.2|8374.7|226
1582244700000|2020-02-21 00:25:00|8376.8|8374.8|8375.4|8373.4|8376.9|8375.5|8374.8|8373.2|227
1582245000000|2020-02-21 00:30:00|8375.3|8373.3|8374.9|8372.9|8375.3|8373.8|8374.3|8372.5|209
1582245300000|2020-02-21 00:35:00|8374.8|8372.8|8374.1|8372.1|8374.9|8372.9|8373.7|8371.7|237
1582245600000|2020-02-21 00:40:00|8374|8372|8374.1|8372.1|8375.1|8373.1|8373.9|8371.9|363
1582245900000|2020-02-21 00:45:00|8374|8372|8375.3|8373.3|8375.4|8373.4|8374|8372|277
1582246200000|2020-02-21 00:50:00|8375.4|8373.4|8375|8373|8375.6|8373.6|8374.4|8372.6|302
1582246500000|2020-02-21 00:55:00|8374.1|8373.2|8377.4|8375.4|8377.7|8375.8|8374|8372.2|257
1582246800000|2020-02-21 01:00:00|8377.5|8375.5|8377.6|8375.6|8377.8|8376.3|8376.6|8374.7|351
1582247100000|2020-02-21 01:05:00|8377.5|8375.5|8377.6|8375.6|8377.9|8376.3|8376.8|8375|293
1582247400000|2020-02-21 01:10:00|8377.7|8375.7|8377.6|8375.6|8377.8|8376.3|8376.5|8374.8|310
1582247700000|2020-02-21 01:15:00|8377.7|8375.7|8376.9|8374.9|8377.7|8376.2|8375.9|8374.5|289
1582248000000|2020-02-21 01:20:00|8376.8|8374.8|8377.8|8375.8|8378|8376|8375.5|8374|263
1582248300000|2020-02-21 01:25:00|8377.7|8375.7|8378.9|8376.9|8379.4|8377.6|8377.2|8375.7|259
1582248600000|2020-02-21 01:30:00|8379|8377|8377.4|8375.4|8379|8377.3|8376.5|8374.9|287
1582248900000|2020-02-21 01:35:00|8377.3|8375.3|8377.6|8375.6|8377.9|8376.4|8376.9|8375.1|251
1582249200000|2020-02-21 01:40:00|8377.5|8375.5|8378.3|8376.3|8378.3|8376.8|8377.1|8375.5|199
1582249500000|2020-02-21 01:45:00|8378.2|8376.2|8378.6|8376.6|8379|8377.5|8377.7|8376.2|262
1582249800000|2020-02-21 01:50:00|8378.5|8376.5|8378.2|8377.3|8378.8|8377.5|8377.5|8376.1|305
1582250100000|2020-02-21 01:55:00|8378.7|8376.7|8375.8|8373.8|8378.8|8377.4|8375.2|8373.2|349
1582250400000|2020-02-21 02:00:00|8375.7|8373.7|8374|8372|8376|8374|8372.6|8370.6|483
1582250700000|2020-02-21 02:05:00|8373.9|8371.9|8372.6|8370.6|8374.8|8373.3|8372|8370|428
1582251000000|2020-02-21 02:10:00|8372.7|8370.7|8370.4|8368.4|8373|8371.6|8369.2|8367.2|416
1582251300000|2020-02-21 02:15:00|8370.5|8368.5|8371.7|8369.7|8372.4|8370.4|8369.6|8367.6|443
1582251600000|2020-02-21 02:20:00|8371.6|8369.6|8371.4|8369.4|8372.5|8370.9|8370.6|8368.8|355
1582251900000|2020-02-21 02:25:00|8371.3|8369.3|8371|8369|8371.6|8370.1|8370.2|8368.7|371
1582252200000|2020-02-21 02:30:00|8370.9|8368.9|8371.9|8369.9|8372.2|8370.6|8370|8368.4|342
1582252500000|2020-02-21 02:35:00|8371.8|8369.8|8371.3|8369.3|8372.3|8370.5|8371|8369.3|274
1582252800000|2020-02-21 02:40:00|8371.4|8369.4|8371.3|8369.3|8371.8|8370.3|8370.1|8368.6|248
1582253100000|2020-02-21 02:45:00|8371.2|8369.2|8371.4|8370.5|8372.1|8370.6|8370.6|8368.6|217
1582253400000|2020-02-21 02:50:00|8371.3|8370.4|8372.3|8370.3|8372.4|8371|8371|8369.6|194
1582253700000|2020-02-21 02:55:00|8372.4|8370.4|8372.6|8370.6|8372.9|8371.3|8371.2|8369.8|242
1582254000000|2020-02-21 03:00:00|8372.5|8370.5|8370.6|8368.6|8373|8371.3|8370.4|8368.5|296
1582254300000|2020-02-21 03:05:00|8370.7|8368.7|8371.2|8369.2|8371.6|8370|8369.5|8368.1|232
1582254600000|2020-02-21 03:10:00|8371.1|8369.1|8372.3|8370.3|8372.5|8371|8370.9|8369|189
1582254900000|2020-02-21 03:15:00|8372.4|8370.4|8370.1|8368.1|8372.4|8370.9|8370|8368|324
1582255200000|2020-02-21 03:20:00|8370.2|8368.2|8370.6|8368.6|8371.1|8369.6|8369.5|8368|296
1582255500000|2020-02-21 03:25:00|8370.7|8368.7|8370.8|8368.8|8371.2|8369.7|8369.8|8368.3|167
1582255800000|2020-02-21 03:30:00|8370.5|8369.6|8371.2|8369.2|8371.3|8369.8|8370.1|8368.6|166
1582256100000|2020-02-21 03:35:00|8371.3|8369.3|8371.1|8369.1|8371.7|8370.2|8370|8368.5|233
1582256400000|2020-02-21 03:40:00|8371.2|8369.2|8371|8369|8371.3|8369.7|8370.2|8368.7|137
1582256700000|2020-02-21 03:45:00|8370.9|8368.9|8370.9|8368.9|8371.2|8369.5|8370.1|8368.7|137
1582257000000|2020-02-21 03:50:00|8370.8|8368.8|8370.4|8368.4|8370.8|8369.3|8370|8368.1|252
1582257300000|2020-02-21 03:55:00|8370.3|8368.3|8369.4|8367.4|8370.5|8369|8368.6|8367.2|179
1582257600000|2020-02-21 04:00:00|8369.1|8368.2|8370.8|8368.8|8371|8369.4|8368.7|8367.3|217
1582257900000|2020-02-21 04:05:00|8370.9|8368.9|8371.5|8369.5|8372|8370.2|8370.4|8368.8|164
1582258200000|2020-02-21 04:10:00|8371.4|8369.4|8371|8369|8372.6|8370.7|8370.5|8369|335
1582258500000|2020-02-21 04:15:00|8371.1|8369.1|8373|8371|8373.1|8371.4|8370.2|8368.8|184
1582258800000|2020-02-21 04:20:00|8372.4|8371.5|8373.2|8371.2|8373.7|8372.1|8372.1|8370.6|225
1582259100000|2020-02-21 04:25:00|8373.3|8371.3|8373.2|8371.2|8374.1|8372.5|8372.3|8370.9|246
1582259400000|2020-02-21 04:30:00|8373.3|8371.3|8372.5|8370.5|8373.4|8371.8|8372|8370.4|158
1582259700000|2020-02-21 04:35:00|8372.6|8370.6|8372.9|8370.9|8373.1|8371.2|8372|8370.5|137
1582260000000|2020-02-21 04:40:00|8372.8|8370.8|8373.3|8371.3|8373.4|8371.9|8372.2|8370.5|166
1582260300000|2020-02-21 04:45:00|8372.7|8371.8|8373.3|8371.3|8373.9|8372.4|8372.1|8370.6|293
1582260600000|2020-02-21 04:50:00|8373.2|8371.2|8373|8371|8373.4|8371.9|8372.4|8370.9|160
1582260900000|2020-02-21 04:55:00|8373.1|8371.1|8373.1|8371.1|8373.3|8371.8|8372|8370.4|214
1582261200000|2020-02-21 05:00:00|8373.2|8371.2|8372|8370|8373.2|8371.7|8370.9|8369.3|209
1582261500000|2020-02-21 05:05:00|8372.1|8370.1|8371.2|8369.2|8372.4|8370.8|8370.6|8369.2|151
1582261800000|2020-02-21 05:10:00|8371.1|8369.1|8369.8|8367.8|8371.3|8369.7|8369|8367.6|333
1582262100000|2020-02-21 05:15:00|8369.7|8367.7|8370.1|8368.1|8370.8|8369.3|8369.2|8367.7|175
1582262400000|2020-02-21 05:20:00|8370.2|8368.2|8370.3|8368.3|8370.6|8368.9|8369.7|8367.7|135
1582262700000|2020-02-21 05:25:00|8370.5|8368.5|8370.1|8368.1|8370.7|8369.4|8369.5|8368|162
1582263000000|2020-02-21 05:30:00|8369.9|8367.9|8370.1|8368.1|8370.2|8368.6|8369.5|8367.7|121
1582263300000|2020-02-21 05:35:00|8370|8368|8370.5|8368.5|8370.6|8368.6|8369.9|8367.9|104
1582263600000|2020-02-21 05:40:00|8370.6|8368.6|8368.7|8366.7|8370.7|8369.1|8367.9|8366.5|222
1582263900000|2020-02-21 05:45:00|8368.8|8366.8|8370|8368|8370.1|8368.6|8368.1|8366.6|185
1582264200000|2020-02-21 05:50:00|8369.9|8367.9|8370.8|8368.8|8370.9|8369.3|8369.4|8367.9|199
1582264500000|2020-02-21 05:55:00|8370.7|8368.7|8370.9|8368.9|8371.5|8369.9|8370|8368.3|208
1582264800000|2020-02-21 06:00:00|8370.8|8368.8|8370.6|8368.6|8371|8369.5|8369.9|8368.2|290
1582265100000|2020-02-21 06:05:00|8370.7|8368.7|8371.9|8369.9|8371.9|8370.5|8369.8|8368.1|223
1582265400000|2020-02-21 06:10:00|8372|8370|8371.8|8369.8|8372.2|8370.5|8371.1|8369.5|173
1582265700000|2020-02-21 06:15:00|8371.9|8369.9|8372.5|8370.5|8372.6|8371|8371.4|8369.4|148
1582266000000|2020-02-21 06:20:00|8372.4|8370.4|8372.3|8370.3|8372.8|8371.2|8371.5|8369.8|259
1582266300000|2020-02-21 06:25:00|8372.4|8370.4|8370.8|8369.9|8372.6|8370.9|8370.6|8369.3|262
1582266600000|2020-02-21 06:30:00|8370.9|8370|8371.7|8369.7|8372.3|8370.6|8370.9|8369.3|154
1582266900000|2020-02-21 06:35:00|8371.8|8369.8|8372.4|8370.4|8372.6|8371.1|8370.6|8369.1|183
1582267200000|2020-02-21 06:40:00|8372.3|8370.3|8372.1|8370.1|8372.7|8371|8371.5|8370|182
1582267500000|2020-02-21 06:45:00|8371.5|8370.6|8372.3|8370.3|8372.5|8370.9|8370.5|8368.8|366
1582267800000|2020-02-21 06:50:00|8372.2|8370.2|8371.7|8369.7|8372.3|8370.8|8371.4|8369.7|174
1582268100000|2020-02-21 06:55:00|8371.6|8369.6|8370|8368|8371.6|8369.6|8368.9|8367.4|247
1582268400000|2020-02-21 07:00:00|8370.1|8368.1|8372.7|8370.7|8372.7|8371.2|8367.6|8366.2|557
1582268700000|2020-02-21 07:05:00|8372.6|8370.6|8374.2|8372.2|8374.6|8373.1|8371.3|8369.8|482
1582269000000|2020-02-21 07:10:00|8374.3|8372.3|8374.8|8372.8|8376|8374.5|8373.4|8372|546
1582269300000|2020-02-21 07:15:00|8374.3|8373.4|8375.7|8374.8|8377.1|8375.7|8373.6|8372|360
1582269600000|2020-02-21 07:20:00|8376.2|8374.2|8376.2|8374.2|8376.5|8375.1|8374.4|8372.8|422
1582269900000|2020-02-21 07:25:00|8376.1|8374.1|8374.1|8372.1|8376.6|8375|8373.5|8371.9|449
1582270200000|2020-02-21 07:30:00|8374.2|8372.2|8370.9|8370|8374.2|8372.8|8369.7|8368.2|554
1582270500000|2020-02-21 07:35:00|8370.8|8369.9|8373.6|8372.7|8374.2|8372.7|8367.9|8366.5|585
1582270800000|2020-02-21 07:40:00|8373.7|8372.8|8373.5|8372.6|8376.9|8375.6|8371.3|8370|641
1582271100000|2020-02-21 07:45:00|8373.6|8372.7|8375.7|8374.8|8376|8375|8373.5|8372.2|477
1582271400000|2020-02-21 07:50:00|8375.8|8374.9|8375.5|8374.6|8377.3|8376.1|8375.5|8373.9|564
1582271700000|2020-02-21 07:55:00|8375.6|8374.7|8377|8375|8378.1|8376.7|8375.5|8374.2|505
1582272000000|2020-02-21 08:00:00|8376.5|8375.6|8375.3|8374.4|8378.1|8376.7|8374|8372.5|978
1582272300000|2020-02-21 08:05:00|8375.2|8374.3|8371.5|8369.5|8376|8374.7|8370.9|8369.4|840
1582272600000|2020-02-21 08:10:00|8371.6|8369.6|8373.3|8370.1|8375.4|8374|8370.6|8369.1|949
1582272900000|2020-02-21 08:15:00|8374.9|8372.1|8373.2|8372.3|8378.2|8375.7|8371.8|8370.3|1089
1582273200000|2020-02-21 08:20:00|8373|8372.1|8376.5|8374.5|8377.8|8376.4|8370.5|8369.1|935
1582273500000|2020-02-21 08:25:00|8376.4|8374.4|8373.2|8365.2|8377.2|8375.8|8369.4|8365.1|841
1582273800000|2020-02-21 08:30:00|8373.3|8364.7|8377.8|8376.9|8381.8|8379.8|8373.3|8364.7|1536
1582274100000|2020-02-21 08:35:00|8378.4|8376.4|8377.5|8375.5|8378.6|8376.9|8375.4|8374.1|854
1582274400000|2020-02-21 08:40:00|8377.9|8375.9|8374.5|8373.6|8379.6|8378|8373.4|8372.1|772
1582274700000|2020-02-21 08:45:00|8374.4|8373.5|8375.3|8374.4|8376.2|8374.8|8372.9|8371.4|693
1582275000000|2020-02-21 08:50:00|8375.2|8374.3|8373.9|8373|8376.8|8375.6|8373.2|8372|588
1582275300000|2020-02-21 08:55:00|8374|8373.1|8376.2|8374.2|8378|8376.7|8373.3|8372|791
1582275600000|2020-02-21 09:00:00|8376.1|8373.3|8372.5|8370.5|8378.2|8376.4|8371.7|8369.8|1032
1582275900000|2020-02-21 09:05:00|8372.6|8370.6|8374.2|8373.3|8376.2|8374.9|8372|8370.5|727
1582276200000|2020-02-21 09:10:00|8374.8|8372.8|8370.8|8368.8|8375.7|8374.3|8370.2|8368.7|874
1582276500000|2020-02-21 09:15:00|8370.7|8368.7|8373|8372.1|8373.8|8372.4|8370.5|8368.7|787
1582276800000|2020-02-21 09:20:00|8373.5|8371.5|8372.8|8371.9|8375.4|8374.1|8372|8370.5|511
1582277100000|2020-02-21 09:25:00|8372.7|8371.8|8375.8|8371.6|8375.9|8373.2|8370.1|8368.6|680
1582277400000|2020-02-21 09:30:00|8375.6|8370.8|8370.4|8368.4|8375.6|8370.8|8367.9|8363.2|1144
1582277700000|2020-02-21 09:35:00|8369.8|8368.9|8372.7|8370.7|8373.6|8371.9|8369|8367.1|781
1582278000000|2020-02-21 09:40:00|8372.5|8370.5|8369.5|8368.6|8372.7|8370.8|8368|8366.5|661
1582278300000|2020-02-21 09:45:00|8369.9|8367.9|8368.9|8366.9|8371.5|8370|8368.2|8366.9|561
1582278600000|2020-02-21 09:50:00|8369|8367|8370.6|8368.6|8372|8370.5|8368.3|8367|526
1582278900000|2020-02-21 09:55:00|8370.5|8368.5|8370.1|8368|8373|8371.3|8369.4|8367.9|624
1582279200000|2020-02-21 10:00:00|8370.2|8368.1|8366.7|8364.7|8371.3|8369.3|8365.1|8363.4|832
1582279500000|2020-02-21 10:05:00|8366.6|8364.6|8364.5|8362.5|8367.1|8365.5|8363.5|8362|594
1582279800000|2020-02-21 10:10:00|8364.6|8362.6|8362.9|8360.9|8364.9|8363.4|8360.5|8359.1|657
1582280100000|2020-02-21 10:15:00|8362.8|8360.8|8361.7|8359.7|8362.9|8361.5|8359.9|8358.4|683
1582280400000|2020-02-21 10:20:00|8361.3|8360.4|8364.3|8363.4|8366.2|8364.6|8361.1|8359.6|735
1582280700000|2020-02-21 10:25:00|8364.2|8363.3|8364.3|8362.3|8366|8364.5|8363|8361.6|539
1582281000000|2020-02-21 10:30:00|8364.4|8362.4|8363.2|8362.3|8364.8|8363.4|8361.5|8360|438
1582281300000|2020-02-21 10:35:00|8363.1|8362.2|8364.5|8363.6|8366.5|8365.4|8363|8361.8|447
1582281600000|2020-02-21 10:40:00|8364.4|8363.5|8367.1|8365.1|8368.7|8367.3|8364.4|8363.5|459
1582281900000|2020-02-21 10:45:00|8367|8365|8367.5|8366.6|8369.2|8367.9|8365.1|8363.7|455
1582282200000|2020-02-21 10:50:00|8367.4|8366.5|8366.8|8365.9|8368.8|8367.1|8365.7|8364.2|539
1582282500000|2020-02-21 10:55:00|8366.7|8365.8|8366.1|8365.2|8367.9|8366.6|8364.7|8363.6|562
1582282800000|2020-02-21 11:00:00|8366|8365.1|8363.7|8361.7|8368|8366.6|8362.5|8361.5|555
1582283100000|2020-02-21 11:05:00|8363.6|8361.6|8364.9|8364|8365.6|8364.2|8362.1|8360.6|553
1582283400000|2020-02-21 11:10:00|8365|8364.1|8364.1|8363.2|8365.3|8364.1|8361.9|8361|459
1582283700000|2020-02-21 11:15:00|8364.2|8363.3|8365.4|8364.5|8365.8|8364.9|8363.1|8361.9|530
1582284000000|2020-02-21 11:20:00|8365.3|8364.4|8360|8359.1|8366.9|8365.5|8359.7|8358.8|622
1582284300000|2020-02-21 11:25:00|8360.2|8359.3|8354.5|8353.6|8360.5|8359.3|8353.6|8352.2|866
1582284600000|2020-02-21 11:30:00|8354.4|8353.5|8347.5|8346.6|8355.3|8353.9|8347|8345.6|961
1582284900000|2020-02-21 11:35:00|8348.1|8346.1|8353.5|8351.5|8353.5|8352|8345.9|8344|755
1582285200000|2020-02-21 11:40:00|8352.7|8351.8|8357.4|8356.5|8357.5|8356.6|8351.6|8350.3|868
1582285500000|2020-02-21 11:45:00|8357.3|8356.4|8359.9|8359|8361|8359.5|8357.3|8356.1|704
1582285800000|2020-02-21 11:50:00|8359.8|8358.9|8358|8357.1|8361.2|8359.9|8357.9|8356.4|596
1582286100000|2020-02-21 11:55:00|8357.9|8357|8347.5|8345.5|8358.2|8357|8344.3|8342.4|1423
1582286400000|2020-02-21 12:00:00|8347.4|8345.4|8351.8|8349.8|8352.1|8350.6|8346.8|8345.2|849
1582286700000|2020-02-21 12:05:00|8351.2|8350.3|8353.5|8351.5|8354.3|8352.9|8350.6|8349|683
1582287000000|2020-02-21 12:10:00|8353.4|8351.4|8353.4|8352.5|8353.7|8352.5|8350|8348.4|522
1582287300000|2020-02-21 12:15:00|8353.3|8352.4|8351.8|8350.9|8356|8354.5|8351.5|8350.2|535
1582287600000|2020-02-21 12:20:00|8352.2|8350.2|8355.2|8354.3|8356|8354.6|8350|8348.7|717
1582287900000|2020-02-21 12:25:00|8355.1|8354.2|8354.6|8352.6|8356.6|8355.1|8353|8351.5|606
1582288200000|2020-02-21 12:30:00|8354.1|8353.2|8353.8|8352.9|8355.9|8354.5|8352.6|8351.4|747
1582288500000|2020-02-21 12:35:00|8353.7|8352.8|8352.4|8351.5|8354.4|8353|8349.3|8347.8|639
1582288800000|2020-02-21 12:40:00|8352.3|8351.4|8352.7|8350.7|8354.8|8353.6|8351.6|8350.1|641
1582289100000|2020-02-21 12:45:00|8352.6|8350.6|8353.8|8351.8|8354.7|8353.5|8351|8349.7|518
1582289400000|2020-02-21 12:50:00|8353.7|8351.7|8355.9|8353.9|8356.4|8355.5|8353.6|8351.7|365
1582289700000|2020-02-21 12:55:00|8355.8|8353.8|8352.2|8351.3|8356.6|8355.2|8351.7|8350.2|875
1582290000000|2020-02-21 13:00:00|8351.6|8350.7|8350.5|8349.6|8354|8352.5|8349.4|8348|812
1582290300000|2020-02-21 13:05:00|8350.6|8349.7|8351.7|8349.7|8352.6|8351.2|8350.3|8348.9|575
1582290600000|2020-02-21 13:10:00|8351.1|8350.2|8351.6|8350.7|8352.3|8351.3|8349.9|8348.4|580
1582290900000|2020-02-21 13:15:00|8351.1|8350.2|8356.3|8354.3|8356.4|8354.8|8349.3|8347.9|631
1582291200000|2020-02-21 13:20:00|8356.5|8354.5|8355.3|8354.4|8356.7|8355.1|8353.8|8352.4|511
1582291500000|2020-02-21 13:25:00|8355.2|8354.3|8354.7|8353.8|8357.6|8356.3|8353.7|8352.3|579
1582291800000|2020-02-21 13:30:00|8354.8|8353.9|8355.4|8354.5|8356.5|8355.1|8354.5|8353.2|523
1582292100000|2020-02-21 13:35:00|8355.5|8354.6|8356.6|8354.6|8356.9|8355.5|8354.1|8352.7|474
1582292400000|2020-02-21 13:40:00|8356.1|8355.2|8355.9|8355|8357.4|8356.4|8354.5|8353.2|613
1582292700000|2020-02-21 13:45:00|8356|8355.1|8357.2|8355.2|8357.9|8356.6|8355.6|8354.2|510
1582293000000|2020-02-21 13:50:00|8357.1|8355.1|8355.8|8354.9|8357.5|8356.4|8355.4|8354.1|413
1582293300000|2020-02-21 13:55:00|8355.7|8354.8|8357|8356.1|8357.4|8356.5|8354.3|8352.8|586
1582293600000|2020-02-21 14:00:00|8356.9|8356|8354.7|8353.8|8356.9|8356|8353.7|8352.4|508
1582293900000|2020-02-21 14:05:00|8354.8|8353.9|8358.4|8357.5|8358.5|8357.6|8354.3|8353|464
1582294200000|2020-02-21 14:10:00|8358.3|8357.4|8356|8354|8358.7|8357.5|8354.9|8354|470
1582294500000|2020-02-21 14:15:00|8355.4|8354.5|8356.6|8355.7|8357.6|8356.2|8354.8|8353.5|401
1582294800000|2020-02-21 14:20:00|8356.5|8355.6|8356|8355.1|8358.1|8356.8|8355.9|8354.6|346
1582295100000|2020-02-21 14:25:00|8355.9|8355|8357.5|8356.6|8358.2|8356.9|8355.8|8354.6|423
1582295400000|2020-02-21 14:30:00|8357.6|8356.7|8355.1|8354.2|8358.7|8357.2|8353.8|8352.9|548
1582295700000|2020-02-21 14:35:00|8355|8354.1|8358.4|8357.5|8359|8357.7|8354.9|8353.6|613
1582296000000|2020-02-21 14:40:00|8358.9|8356.9|8360.8|8358.8|8363|8362.1|8358.1|8356.7|555
1582296300000|2020-02-21 14:45:00|8360.6|8358.6|8370|8368|8372.9|8371.4|8360.4|8358.4|1578
1582296600000|2020-02-21 14:50:00|8369.5|8367.5|8371.8|8369.8|8372.4|8371|8368.5|8366.9|1329
1582296900000|2020-02-21 14:55:00|8371.6|8369.6|8372.6|8370.6|8376.2|8375.3|8371|8369.3|942
1582297200000|2020-02-21 15:00:00|8373|8371|8376.3|8375.4|8383.3|8381.8|8372.7|8370.7|1105
1582297500000|2020-02-21 15:05:00|8376.2|8375.3|8377.8|8376.9|8380.9|8379.5|8375.7|8374.2|935
1582297800000|2020-02-21 15:10:00|8377.6|8376.7|8381.3|8379.3|8381.8|8380.3|8375.9|8374.6|1070
1582298100000|2020-02-21 15:15:00|8381.5|8379.5|8383.7|8382.8|8386|8384.6|8380.5|8378.9|976
1582298400000|2020-02-21 15:20:00|8383.6|8382.7|8384.3|8383.4|8385.6|8384.3|8380.5|8378.8|1049
1582298700000|2020-02-21 15:25:00|8384.2|8383.3|8374.8|8372.8|8384.9|8383.5|8373.7|8372.3|1001
1582299000000|2020-02-21 15:30:00|8374.7|8372.7|8377.5|8376.6|8378|8377|8373.8|8372.7|1074
1582299300000|2020-02-21 15:35:00|8377.4|8376.5|8376.7|8375.8|8378.9|8377.8|8375.5|8374.1|893
1582299600000|2020-02-21 15:40:00|8376.8|8375.9|8374.1|8373.2|8380.7|8379.4|8373.2|8372.3|860
1582299900000|2020-02-21 15:45:00|8374|8373.1|8372.5|8371.6|8376.3|8374.8|8370|8368.6|960
1582300200000|2020-02-21 15:50:00|8372.4|8371.5|8371.9|8371|8374.7|8373.5|8369.7|8368.2|922
1582300500000|2020-02-21 15:55:00|8372|8371.1|8372.8|8371.9|8377.2|8375.8|8371.6|8370.1|1251
1582300800000|2020-02-21 16:00:00|8372.6|8371.7|8377.1|8376.2|8377.1|8376.2|8372.5|8371.6|855
1582301100000|2020-02-21 16:05:00|8377|8376.1|8377.9|8375.9|8379.4|8378|8375.8|8374.7|650
1582301400000|2020-02-21 16:10:00|8378|8376|8379.5|8378.6|8381.4|8380|8375.5|8374|672
1582301700000|2020-02-21 16:15:00|8379.3|8378.4|8376.3|8375.4|8379.8|8378.9|8375.5|8374.6|812
1582302000000|2020-02-21 16:20:00|8376.2|8375.3|8371.5|8369.5|8377.4|8376.5|8370.6|8369.1|768
1582302300000|2020-02-21 16:25:00|8371.4|8369.4|8372.7|8371.8|8373.2|8371.9|8370.5|8369.2|660
1582302600000|2020-02-21 16:30:00|8372.6|8371.7|8373.2|8371.2|8373.6|8372.2|8371|8369.6|619
1582302900000|2020-02-21 16:35:00|8373.3|8371.3|8373.7|8372.8|8376.1|8374.6|8372.7|8371.3|534
1582303200000|2020-02-21 16:40:00|8373.6|8372.7|8373.1|8371.1|8374.6|8373.7|8371.4|8370.5|475
1582303500000|2020-02-21 16:45:00|8372.7|8371.8|8371.8|8370.9|8373.8|8372.6|8371.5|8370.3|534
1582303800000|2020-02-21 16:50:00|8371.9|8371|8372.2|8371.3|8374|8372.7|8371.6|8370.2|449
1582304100000|2020-02-21 16:55:00|8372.3|8371.4|8373.5|8371.5|8374.6|8373.3|8370.4|8369.5|459
1582304400000|2020-02-21 17:00:00|8373.4|8371.4|8371|8370.1|8373.5|8372.2|8370.5|8369|519
1582304700000|2020-02-21 17:05:00|8371.1|8370.2|8370.7|8369.8|8372.2|8371|8370|8368.8|475
1582305000000|2020-02-21 17:10:00|8370.6|8369.7|8371.6|8370.7|8372|8371|8370|8368.6|455
1582305300000|2020-02-21 17:15:00|8371.7|8370.8|8370.9|8370|8372.8|8371.6|8370.2|8369|409
1582305600000|2020-02-21 17:20:00|8371|8370.1|8372|8370|8372.8|8371.5|8370.8|8369.6|451
1582305900000|2020-02-21 17:25:00|8372.1|8370.1|8369.9|8369|8372.3|8370.8|8369.1|8367.9|447
1582306200000|2020-02-21 17:30:00|8370|8369.1|8371.7|8370.8|8372.6|8371.3|8369.7|8368.8|329
1582306500000|2020-02-21 17:35:00|8371.8|8370.9|8371.9|8371|8372.4|8371.2|8370.2|8368.8|373
1582306800000|2020-02-21 17:40:00|8372|8371.1|8369.8|8368.9|8372.3|8371.1|8369.4|8367.9|434
1582307100000|2020-02-21 17:45:00|8369.9|8369|8369.1|8368.2|8371.2|8369.7|8368.3|8366.8|498
1582307400000|2020-02-21 17:50:00|8369.2|8368.3|8368.8|8367.9|8369.9|8368.7|8367.3|8366.2|411
1582307700000|2020-02-21 17:55:00|8368.9|8368|8369.1|8368.2|8370.4|8369|8368.1|8366.8|493
1582308000000|2020-02-21 18:00:00|8369|8368.1|8368|8367.1|8370|8368.7|8367.3|8365.6|527
1582308300000|2020-02-21 18:05:00|8368.1|8367.2|8370|8369.1|8370.5|8369.2|8367.6|8366.3|391
1582308600000|2020-02-21 18:10:00|8369.9|8369|8370.4|8369.5|8370.9|8369.6|8369.6|8368.3|310
1582308900000|2020-02-21 18:15:00|8370.3|8369.4|8371.7|8370.8|8372.4|8371|8370.3|8368.8|341
1582309200000|2020-02-21 18:20:00|8371.6|8370.7|8371.4|8370.5|8372.3|8371.1|8371|8370.1|290
1582309500000|2020-02-21 18:25:00|8371.3|8370.4|8370.5|8369.6|8372|8370.6|8370.2|8369|279
1582309800000|2020-02-21 18:30:00|8370.6|8369.7|8370.5|8369.6|8371.5|8370.1|8370.1|8369|307
1582310100000|2020-02-21 18:35:00|8370.6|8369.7|8368.8|8367.9|8371|8370|8368.5|8367.6|309
1582310400000|2020-02-21 18:40:00|8368.7|8367.8|8368|8367.1|8369.3|8368.3|8368|8366.9|275
1582310700000|2020-02-21 18:45:00|8368.1|8367.2|8366.2|8365.3|8368.6|8367.4|8366|8364.7|341
1582311000000|2020-02-21 18:50:00|8366.3|8365.4|8365.4|8364.5|8367.1|8366.1|8364.8|8363.9|373
1582311300000|2020-02-21 18:55:00|8365.3|8364.4|8365.1|8364.2|8365.9|8364.7|8364.9|8363.9|325
1582311600000|2020-02-21 19:00:00|8365.2|8364.3|8363.5|8362.6|8365.5|8364.5|8363.3|8362.4|378
1582311900000|2020-02-21 19:05:00|8363.6|8362.7|8363.3|8362.4|8364.2|8363.3|8363|8362.1|277
1582312200000|2020-02-21 19:10:00|8363.1|8362.2|8363.4|8362.5|8364|8362.8|8362.5|8361.6|270
1582312500000|2020-02-21 19:15:00|8363.5|8362.6|8364.7|8363.8|8364.8|8363.8|8363.4|8362.5|322
1582312800000|2020-02-21 19:20:00|8364.6|8363.7|8365.9|8365|8366.5|8365.6|8364.5|8363.4|401
1582313100000|2020-02-21 19:25:00|8365.8|8364.9|8366.2|8365.3|8366.8|8365.7|8365.7|8364.2|394
1582313400000|2020-02-21 19:30:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.5|8364.9|8363.8|287
1582313700000|2020-02-21 19:35:00|8365.7|8364.8|8365.9|8365|8366.8|8365.9|8365.6|8364.7|409
1582314000000|2020-02-21 19:40:00|8366|8365.1|8367.3|8366.4|8367.3|8366.4|8365.9|8365|306
1582314300000|2020-02-21 19:45:00|8367.2|8366.3|8368.1|8367.2|8368.4|8367.4|8367.1|8365.9|231
1582314600000|2020-02-21 19:50:00|8368.2|8367.3|8368.1|8367.2|8368.7|8367.6|8367.5|8366.5|285
1582314900000|2020-02-21 19:55:00|8368.2|8367.3|8369.6|8368.7|8369.6|8368.7|8368|8366.8|406
1582315200000|2020-02-21 20:00:00|8369.5|8368.6|8368.8|8367.9|8369.9|8368.6|8367.9|8366.5|442
1582315500000|2020-02-21 20:05:00|8369|8368.1|8370.5|8369.6|8371.2|8369.7|8367.8|8366.4|478
1582315800000|2020-02-21 20:10:00|8370.4|8369.5|8374|8373.1|8374.9|8373.4|8370.4|8369.2|549
1582316100000|2020-02-21 20:15:00|8373.9|8373|8374.1|8373.2|8374.7|8373.3|8371.4|8369.7|507
1582316400000|2020-02-21 20:20:00|8373.9|8373|8372.1|8370.1|8374.8|8373.4|8370.7|8369.2|550
1582316700000|2020-02-21 20:25:00|8372|8370|8373|8371|8373.3|8371.9|8371.3|8369.7|384
1582317000000|2020-02-21 20:30:00|8372.9|8370.9|8372.3|8370.3|8373.8|8372.2|8371|8369.4|487
1582317300000|2020-02-21 20:35:00|8372.2|8370.2|8372.6|8370.6|8373.2|8371.5|8371.1|8369.7|396
1582317600000|2020-02-21 20:40:00|8372.5|8370.5|8373.3|8371.3|8373.8|8371.8|8370.7|8369.2|398
1582317900000|2020-02-21 20:45:00|8373.1|8371.1|8372.1|8370.1|8373.9|8372.1|8370.8|8369.2|453
1582318200000|2020-02-21 20:50:00|8372|8370|8371.3|8369.3|8372.9|8371.3|8370.6|8369.1|470
1582318500000|2020-02-21 20:55:00|8371.2|8369.2|8370.9|8368.9|8372.9|8371.4|8370.2|8368.8|564
1582318800000|2020-02-21 21:00:00|8370.7|8368.7|8371.8|8369.8|8372.3|8370.3|8370.7|8368.7|235
1582319100000|2020-02-21 21:05:00|8371.7|8369.7|8371.6|8369.6|8372|8370|8371.5|8369.5|112
1582319400000|2020-02-21 21:10:00|8371.7|8369.7|8372|8371.1|8372.2|8371.3|8371.1|8369.7|234
1582319700000|2020-02-21 21:15:00|8372.1|8371.2|8372.5|8371.6|8372.9|8372|8371.9|8371|211
1582320000000|2020-02-21 21:20:00|8372.4|8371.5|8373|8372.1|8373.2|8372.3|8371.9|8371|162
1582320300000|2020-02-21 21:25:00|8373.1|8372.2|8372.4|8371.5|8373.1|8372.2|8372.1|8371.2|134
1582320600000|2020-02-21 21:30:00|8372.2|8371.3|8372.7|8371.8|8373.3|8372.4|8371.5|8370.6|308
1582320900000|2020-02-21 21:35:00|8372.8|8371.9|8372.7|8371.8|8373.3|8372.4|8372.2|8371.3|297
1582321200000|2020-02-21 21:40:00|8372.6|8371.7|8372.1|8371.2|8373.1|8372.2|8371.8|8370.9|364
1582321500000|2020-02-21 21:45:00|8372|8371.1|8373.9|8371.9|8382.6|8372.2|8371.2|8366.1|736
1582321800000|2020-02-21 21:50:00|8374|8371.8|8372.8|8370.6|8375.3|8372.3|8371.5|8367.3|545
1582322100000|2020-02-21 21:55:00|8372.9|8370.4|8373.9|8369.7|8383.2|8372.2|8371.1|8363|613
1582491600000|2020-02-23 21:00:00|8376.5|8354.5|8373|8351|8379.1|8357.1|8368.9|8346.9|122
1582491900000|2020-02-23 21:05:00|8373.2|8351.2|8376.2|8354.2|8376.2|8354.2|8369.8|8347.8|82
1582492200000|2020-02-23 21:10:00|8374.5|8352.5|8370.8|8348.8|8375|8353|8370.8|8348.8|16
1582492500000|2020-02-23 21:15:00|8370.6|8348.6|8369.3|8347.3|8374.2|8352.2|8368.1|8346.1|29
1582492800000|2020-02-23 21:20:00|8371.8|8350.4|8369.3|8351.3|8371.9|8351.9|8363.3|8341.7|34
1582493100000|2020-02-23 21:25:00|8367.4|8349.8|8366.6|8348|8375.3|8353.8|8364.3|8343.2|79
1582493400000|2020-02-23 21:30:00|8365.4|8347|8362.5|8351.5|8368.7|8352.6|8362.5|8343.9|48
1582493700000|2020-02-23 21:35:00|8362|8350.9|8358.3|8336.3|8371.6|8350.9|8356.6|8334.6|272
1582494000000|2020-02-23 21:40:00|8359.9|8337.9|8353.8|8331.8|8363.8|8341.8|8353.6|8331.6|138
1582494300000|2020-02-23 21:45:00|8353.6|8331.6|8355.1|8343.1|8362.8|8344.7|8353.4|8331.6|82
1582494600000|2020-02-23 21:50:00|8355.4|8343.3|8356.9|8345.7|8361.2|8346.9|8353.8|8341.1|55
1582494900000|2020-02-23 21:55:00|8357.1|8345.5|8361.3|8347.7|8364.2|8352.6|8356.7|8343|84
1582495200000|2020-02-23 22:00:00|8362.1|8345.4|8365.2|8355|8373.8|8357.7|8358.7|8336.7|797
1582495500000|2020-02-23 22:05:00|8365.7|8355.4|8367.3|8354.1|8375.2|8357.9|8365.3|8350.8|1336
1582495800000|2020-02-23 22:10:00|8368.8|8353.6|8367|8356.2|8370|8357.1|8364.9|8353.6|654
1582496100000|2020-02-23 22:15:00|8366.9|8356.7|8364.9|8360.4|8368.6|8360.5|8361.9|8354.8|1316
1582496400000|2020-02-23 22:20:00|8365|8360.3|8364.5|8357.3|8367.9|8360.3|8362.9|8353.8|622
1582496700000|2020-02-23 22:25:00|8364.6|8357.4|8365|8360.9|8368.8|8361.2|8363.5|8355.5|426
1582497000000|2020-02-23 22:30:00|8365.1|8361|8367.1|8361.9|8370|8362.4|8364.5|8354|683
1582497300000|2020-02-23 22:35:00|8366.9|8362|8367.1|8360|8367.4|8362.4|8364.2|8359.2|539
1582497600000|2020-02-23 22:40:00|8365.5|8362.2|8365.5|8361.7|8369.5|8362.5|8364.4|8357.3|473
1582497900000|2020-02-23 22:45:00|8365.8|8361.6|8365.1|8359.9|8371.7|8363.9|8364.7|8359|872
1582498200000|2020-02-23 22:50:00|8365|8360|8366.2|8361|8368.3|8362.4|8364.3|8358.6|587
1582498500000|2020-02-23 22:55:00|8366.3|8361.1|8365.8|8361.4|8369.2|8361.8|8365.2|8353.9|509
1582498800000|2020-02-23 23:00:00|8366|8361.5|8369.1|8366.6|8369.6|8366.8|8363.3|8359.4|1194
1582499100000|2020-02-23 23:05:00|8368.9|8366.7|8370.7|8368.6|8371.5|8369.4|8368.5|8366.4|667
1582499400000|2020-02-23 23:10:00|8370.6|8368.5|8370.4|8368.4|8372.6|8370.5|8369.9|8367.9|600
1582499700000|2020-02-23 23:15:00|8370.5|8368.3|8369.8|8367.8|8370.7|8368.7|8369.2|8367.2|524
1582500000000|2020-02-23 23:20:00|8369.7|8367.7|8368.8|8366.8|8370.1|8368.1|8368.5|8366.5|399
1582500300000|2020-02-23 23:25:00|8368.9|8366.9|8368.7|8366.7|8370|8368|8368.3|8366.3|404
1582500600000|2020-02-23 23:30:00|8368.6|8366.6|8369.7|8367.7|8369.9|8367.9|8368|8366|423
1582500900000|2020-02-23 23:35:00|8369.6|8367.6|8369.1|8367.1|8370.9|8368.9|8368.5|8366.5|332
1582501200000|2020-02-23 23:40:00|8369|8367|8370.4|8368.4|8370.8|8368.8|8369|8367|299
1582501500000|2020-02-23 23:45:00|8370.5|8368.5|8369.2|8367.2|8370.9|8368.9|8369.1|8367.1|305
1582501800000|2020-02-23 23:50:00|8369.1|8367.1|8367.7|8365.7|8369.1|8367.1|8366.3|8364.3|349
1582502100000|2020-02-23 23:55:00|8367.8|8365.8|8369.6|8367.6|8369.6|8367.6|8367.4|8365.4|312
1582502400000|2020-02-24 00:00:00|8369.5|8367.5|8369.7|8367.7|8369.9|8367.9|8368.3|8366.7|332
1582502700000|2020-02-24 00:05:00|8369.8|8367.8|8370.3|8368.3|8371|8369|8369.3|8367.3|351
1582503000000|2020-02-24 00:10:00|8370.4|8368.4|8371.3|8369.3|8371.8|8369.8|8370.2|8368.2|339
1582503300000|2020-02-24 00:15:00|8371.4|8369.4|8372|8370|8372.8|8370.8|8371.3|8369.3|372
1582503600000|2020-02-24 00:20:00|8372.1|8370.1|8371.1|8369.1|8372.1|8370.1|8370.7|8368.7|245
1582503900000|2020-02-24 00:25:00|8371.2|8369.2|8372.5|8370.5|8372.7|8371|8371.1|8369.1|328
1582504200000|2020-02-24 00:30:00|8372.4|8370.4|8371|8369|8373|8371.1|8370.8|8368.8|362
1582504500000|2020-02-24 00:35:00|8370.9|8368.9|8369.9|8367.9|8371.1|8369.1|8369.6|8367.7|336
1582504800000|2020-02-24 00:40:00|8369.8|8367.8|8367.7|8365.7|8370.1|8368.1|8367.6|8365.6|427
1582505100000|2020-02-24 00:45:00|8367.6|8365.6|8368.2|8366.2|8368.4|8366.4|8366.4|8364.6|381
1582505400000|2020-02-24 00:50:00|8368.3|8366.3|8366.9|8364.9|8368.8|8366.8|8366.5|8364.5|354
1582505700000|2020-02-24 00:55:00|8367|8365|8367.4|8365.4|8368.5|8366.5|8366.7|8364.7|311
1582506000000|2020-02-24 01:00:00|8367.3|8365.3|8367.1|8365.1|8367.4|8365.4|8365.6|8363.6|329
1582506300000|2020-02-24 01:05:00|8367|8365|8366.1|8364.1|8367.6|8365.9|8365.9|8363.9|317
1582506600000|2020-02-24 01:10:00|8366.2|8364.2|8364.2|8362.2|8366.2|8364.2|8364|8362|394
1582506900000|2020-02-24 01:15:00|8364.3|8362.3|8366|8364|8366|8364.4|8363.6|8361.6|383
1582507200000|2020-02-24 01:20:00|8366.1|8364.1|8363.4|8361.4|8366.2|8364.2|8363.2|8361.4|301
1582507500000|2020-02-24 01:25:00|8363.2|8361.2|8363.9|8361.9|8364|8362|8362.6|8360.7|354
1582507800000|2020-02-24 01:30:00|8364|8362|8363.2|8361.2|8364.3|8362.3|8362.6|8360.6|364
1582508100000|2020-02-24 01:35:00|8363.1|8361.1|8364.6|8362.6|8364.8|8362.9|8363|8361|292
1582508400000|2020-02-24 01:40:00|8364.7|8362.7|8364.6|8362.6|8365|8363.3|8363.6|8362.1|274
1582508700000|2020-02-24 01:45:00|8364.9|8362.9|8363.5|8361.5|8365.2|8363.6|8362.6|8360.6|339
1582509000000|2020-02-24 01:50:00|8363.4|8361.4|8364.8|8362.8|8365.5|8363.5|8363.3|8361.3|284
1582509300000|2020-02-24 01:55:00|8364.9|8362.9|8364|8362|8365.5|8364.1|8363.7|8361.8|273
1582509600000|2020-02-24 02:00:00|8364.1|8362.1|8364.5|8362.5|8364.8|8363.3|8363.5|8361.8|325
1582509900000|2020-02-24 02:05:00|8364.4|8362.4|8363.7|8361.7|8364.7|8363|8363.5|8361.7|358
1582510200000|2020-02-24 02:10:00|8363.8|8361.8|8365.5|8363.5|8365.7|8364.1|8363.4|8361.7|284
1582510500000|2020-02-24 02:15:00|8365.4|8363.4|8365|8363|8365.6|8364.1|8364.5|8362.9|181
1582510800000|2020-02-24 02:20:00|8365.1|8363.1|8364.6|8362.6|8365.4|8363.7|8364.1|8362.1|213
1582511100000|2020-02-24 02:25:00|8364.7|8362.7|8362.1|8360.1|8364.9|8363.4|8362|8360|198
1582511400000|2020-02-24 02:30:00|8362|8360|8361.6|8359.6|8362.1|8360.2|8360.6|8359.1|216
1582511700000|2020-02-24 02:35:00|8361.8|8359.8|8361.9|8359.9|8362.4|8360.7|8360.8|8359.2|256
1582512000000|2020-02-24 02:40:00|8362|8360|8361.8|8359.8|8363|8361|8361.3|8359.8|287
1582512300000|2020-02-24 02:45:00|8361.9|8359.9|8362|8360|8362.4|8360.8|8361.1|8359.6|225
1582512600000|2020-02-24 02:50:00|8361.9|8359.9|8362.7|8360.7|8362.9|8361.4|8361.5|8359.7|258
1582512900000|2020-02-24 02:55:00|8362.6|8360.6|8364.8|8362.8|8365.2|8363.6|8362.2|8360.2|449
1582513200000|2020-02-24 03:00:00|8364.7|8362.7|8366.7|8364.7|8367.9|8365.9|8364.6|8362.7|397
1582513500000|2020-02-24 03:05:00|8366.8|8364.8|8366.3|8364.3|8366.9|8365|8365.2|8363.5|351
1582513800000|2020-02-24 03:10:00|8366.4|8364.4|8366.5|8364.5|8367.4|8365.5|8366.1|8364.1|283
1582514100000|2020-02-24 03:15:00|8366.6|8364.6|8366.4|8364.4|8367.3|8365.7|8365.9|8364.2|185
1582514400000|2020-02-24 03:20:00|8366.5|8364.5|8366.3|8364.3|8366.8|8365.1|8364.8|8362.9|256
1582514700000|2020-02-24 03:25:00|8366.4|8364.4|8367.1|8365.1|8367.3|8365.8|8366.1|8364.2|286
1582515000000|2020-02-24 03:30:00|8367|8365|8366.1|8364.1|8367.2|8365.2|8365.1|8363.1|235
1582515300000|2020-02-24 03:35:00|8366|8364|8366|8364|8367.1|8365.3|8365.9|8363.9|172
1582515600000|2020-02-24 03:40:00|8365.9|8363.9|8366.1|8364.1|8366.4|8364.4|8365.8|8363.8|175
1582515900000|2020-02-24 03:45:00|8366.2|8364.2|8366.1|8364.1|8367.1|8365.3|8365.6|8364|251
1582516200000|2020-02-24 03:50:00|8366.2|8364.2|8366.1|8364.1|8366.6|8364.8|8365.7|8363.8|247
1582516500000|2020-02-24 03:55:00|8366.2|8364.2|8367.3|8366.4|8368|8366.4|8365.7|8363.9|232
1582516800000|2020-02-24 04:00:00|8367.9|8365.9|8367.5|8365.5|8368|8366.4|8366.2|8364.7|283
1582517100000|2020-02-24 04:05:00|8367.6|8365.6|8367.7|8365.7|8367.8|8366.2|8366.1|8364.6|243
1582517400000|2020-02-24 04:10:00|8367.1|8366.2|8366.4|8364.4|8367.3|8366.2|8365.2|8363.9|428
1582517700000|2020-02-24 04:15:00|8366.5|8364.5|8365.7|8364.8|8366.8|8365.2|8365.6|8363.9|176
1582518000000|2020-02-24 04:20:00|8365.6|8364.7|8366.7|8364.7|8366.8|8365.3|8365.5|8363.5|193
1582518300000|2020-02-24 04:25:00|8366.8|8364.8|8366.9|8364.9|8367|8365.6|8365.7|8364.3|219
1582518600000|2020-02-24 04:30:00|8366.8|8364.8|8365.8|8363.8|8367|8365.5|8365.2|8363.6|244
1582518900000|2020-02-24 04:35:00|8365.7|8363.7|8364.3|8362.3|8365.9|8364.2|8364.1|8362.1|262
1582519200000|2020-02-24 04:40:00|8364.2|8362.2|8364.1|8362.1|8364.8|8363.3|8363.6|8362|215
1582519500000|2020-02-24 04:45:00|8364.2|8362.2|8364.3|8362.3|8364.8|8363.3|8363.5|8361.9|203
1582519800000|2020-02-24 04:50:00|8364.4|8362.4|8364.7|8362.7|8365|8363.5|8363.2|8361.6|208
1582520100000|2020-02-24 04:55:00|8364.8|8362.8|8364.7|8362.7|8365.1|8363.5|8364|8362.4|148
1582520400000|2020-02-24 05:00:00|8364.8|8362.8|8363.1|8361.1|8365.1|8363.7|8362.3|8360.3|313
1582520700000|2020-02-24 05:05:00|8363|8361|8362.5|8360.5|8363.8|8361.9|8361.4|8359.9|282
1582521000000|2020-02-24 05:10:00|8362.4|8360.4|8363.1|8361.1|8363.3|8361.7|8361.9|8360.4|158
1582521300000|2020-02-24 05:15:00|8363.2|8361.2|8362.9|8360.9|8363.7|8362|8362.1|8360.6|193
1582521600000|2020-02-24 05:20:00|8363|8361|8361.7|8359.7|8363|8361|8361.5|8359.5|201
1582521900000|2020-02-24 05:25:00|8361.6|8359.6|8361.6|8359.6|8361.8|8359.9|8360.7|8359|170
1582522200000|2020-02-24 05:30:00|8361.5|8359.5|8361.6|8359.6|8361.9|8360.5|8360.3|8358.9|187
1582522500000|2020-02-24 05:35:00|8361.5|8359.5|8362.4|8360.4|8362.7|8361.2|8361|8359.4|214
1582522800000|2020-02-24 05:40:00|8362.5|8360.5|8361.3|8360.4|8362.7|8360.8|8361.1|8359.7|183
1582523100000|2020-02-24 05:45:00|8361.4|8360.5|8361.5|8359.5|8362.8|8361.4|8361.2|8359.4|244
1582523400000|2020-02-24 05:50:00|8361.6|8359.6|8361.8|8359.8|8362.3|8360.8|8360.6|8359.2|283
1582523700000|2020-02-24 05:55:00|8361.5|8359.5|8360.9|8358.9|8362.2|8360.2|8359.6|8358|369
1582524000000|2020-02-24 06:00:00|8360.3|8359.4|8362.6|8360.6|8363.4|8361.8|8360.3|8358.8|401
1582524300000|2020-02-24 06:05:00|8362.7|8360.7|8363.1|8362.2|8363.8|8362.3|8362.4|8360.4|303
1582524600000|2020-02-24 06:10:00|8363.2|8362.3|8364.2|8362.2|8364.3|8362.9|8363|8361.6|220
1582524900000|2020-02-24 06:15:00|8364.3|8362.3|8364.2|8363.3|8365.1|8363.6|8363.1|8361.6|298
1582525200000|2020-02-24 06:20:00|8364.8|8362.8|8363.8|8362.9|8365|8363.5|8363.4|8361.9|142
1582525500000|2020-02-24 06:25:00|8363.9|8363|8364.3|8362.3|8364.5|8363|8362.9|8361.2|287
1582525800000|2020-02-24 06:30:00|8364.2|8362.2|8363.8|8362.9|8364.4|8363.1|8362.4|8360.7|364
1582526100000|2020-02-24 06:35:00|8363.7|8362.8|8364.1|8362.1|8364.5|8363|8363.1|8361.7|215
1582526400000|2020-02-24 06:40:00|8363.5|8362.6|8363.2|8361.2|8364.2|8362.9|8362.4|8361|257
1582526700000|2020-02-24 06:45:00|8363.5|8361.5|8362.3|8361.4|8364.1|8362.6|8361.8|8360.3|364
1582527000000|2020-02-24 06:50:00|8362.2|8361.3|8362.4|8361.5|8363.8|8362.4|8362.1|8360.6|325
1582527300000|2020-02-24 06:55:00|8362.3|8361.4|8358.1|8356.1|8362.9|8361.4|8357.9|8355.9|564
1582527600000|2020-02-24 07:00:00|8358.3|8356.3|8355.3|8353.3|8359.4|8357.7|8352.4|8350.9|1109
1582527900000|2020-02-24 07:05:00|8354.8|8353.9|8349.1|8347.1|8355.3|8353.9|8347.8|8345.8|907
1582528200000|2020-02-24 07:10:00|8349.2|8347.2|8351.6|8349.6|8352.4|8350.9|8345|8343|937
1582528500000|2020-02-24 07:15:00|8351.5|8349.5|8351.3|8350.4|8353.8|8352.4|8350.9|8349.2|592
1582528800000|2020-02-24 07:20:00|8351.8|8349.8|8353.8|8351.8|8354.1|8352.8|8351.3|8349.8|644
1582529100000|2020-02-24 07:25:00|8353.9|8351.9|8354.4|8352.4|8354.6|8352.9|8350.6|8349.1|630
1582529400000|2020-02-24 07:30:00|8354.5|8352.5|8358.2|8357.3|8359|8357.9|8353.3|8351.8|689
1582529700000|2020-02-24 07:35:00|8358.3|8357.4|8356.2|8355.3|8359|8357.6|8352.6|8351.4|560
1582530000000|2020-02-24 07:40:00|8356.1|8355.2|8355.7|8353.7|8358|8356.6|8355.1|8353.7|516
1582530300000|2020-02-24 07:45:00|8355.6|8353.6|8356.3|8355.4|8357.4|8355.9|8352.5|8351.1|596
1582530600000|2020-02-24 07:50:00|8357|8355|8357.1|8356.2|8358.1|8356.6|8353.3|8351.8|682
1582530900000|2020-02-24 07:55:00|8357|8356.1|8358.9|8358|8359.8|8358.3|8356.5|8355.1|553
1582531200000|2020-02-24 08:00:00|8359|8358.1|8364.5|8362.5|8368.5|8366.8|8358.1|8357.2|1181
1582531500000|2020-02-24 08:05:00|8364.6|8362.6|8366.9|8366|8367.3|8366|8363.3|8361.9|963
1582531800000|2020-02-24 08:10:00|8367|8366.1|8371.6|8369.6|8371.7|8370.2|8366.9|8365.5|932
1582532100000|2020-02-24 08:15:00|8371.1|8370.2|8376.2|8374.2|8378.2|8376.5|8370.9|8369.2|989
1582532400000|2020-02-24 08:20:00|8376.1|8374.1|8377.7|8376.8|8381.3|8379.3|8375|8373.6|857
1582532700000|2020-02-24 08:25:00|8377.8|8376.9|8378.1|8376.1|8380.2|8378.6|8376.2|8374.8|943
1582533000000|2020-02-24 08:30:00|8377.6|8376.7|8376.1|8375.2|8379.8|8378.4|8375.7|8374.1|879
1582533300000|2020-02-24 08:35:00|8375.9|8375|8379.4|8377.4|8381.7|8379.9|8375.3|8374|1132
1582533600000|2020-02-24 08:40:00|8379.6|8377.6|8379.1|8377.1|8384.2|8383|8378.6|8377.1|1000
1582533900000|2020-02-24 08:45:00|8379.2|8377.2|8375.4|8373.4|8380.1|8378.8|8374.1|8372.5|860
1582534200000|2020-02-24 08:50:00|8375.3|8373.3|8378|8377.1|8379.5|8378.1|8373.5|8372.3|711
1582534500000|2020-02-24 08:55:00|8378.1|8377.2|8377.5|8372.3|8381.2|8379.3|8376.6|8370.7|764
1582534800000|2020-02-24 09:00:00|8377.7|8372.1|8389.2|8387.2|8389.8|8388.3|8377.7|8370.1|1215
1582535100000|2020-02-24 09:05:00|8389.3|8387.3|8382.9|8382|8389.7|8388.1|8382.9|8381.5|1012
1582535400000|2020-02-24 09:10:00|8383|8382.1|8384.4|8382.4|8385.3|8383.8|8381|8379.8|1003
1582535700000|2020-02-24 09:15:00|8384.3|8382.3|8383.9|8381.9|8385.3|8384.1|8380.8|8379.2|796
1582536000000|2020-02-24 09:20:00|8384.1|8382.1|8380.2|8379.3|8384.3|8382.6|8379.7|8378.2|799
1582536300000|2020-02-24 09:25:00|8380.3|8379.4|8380.2|8378.2|8382.8|8381|8379.3|8377.8|703
1582536600000|2020-02-24 09:30:00|8380.3|8378.3|8382.1|8380.1|8382.1|8380.6|8378.8|8376.9|641
1582536900000|2020-02-24 09:35:00|8382.2|8380.2|8386|8384|8386.4|8384.9|8381.2|8379.8|753
1582537200000|2020-02-24 09:40:00|8386.1|8384.1|8390.4|8388.4|8391.3|8389.8|8385.3|8383.8|892
1582537500000|2020-02-24 09:45:00|8389.8|8388.9|8388.7|8386.7|8395|8393|8388.6|8386.6|1121
1582537800000|2020-02-24 09:50:00|8388.6|8386.6|8387.6|8385.6|8391.6|8390|8386|8384.4|998
1582538100000|2020-02-24 09:55:00|8387.7|8385.7|8387.5|8385.5|8389.6|8388.1|8385.7|8384.2|851
1582538400000|2020-02-24 10:00:00|8387.4|8385.4|8387.6|8386.7|8389.2|8387.6|8385.7|8384.2|741
1582538700000|2020-02-24 10:05:00|8387.5|8386.6|8389.7|8388.8|8390.8|8389.1|8386.3|8384.8|845
1582539000000|2020-02-24 10:10:00|8389.6|8388.7|8387.8|8386.9|8391.7|8390.3|8386.6|8385.5|719
1582539300000|2020-02-24 10:15:00|8387.9|8387|8387.4|8385.4|8388.5|8387|8383.6|8381.6|741
1582539600000|2020-02-24 10:20:00|8387.3|8385.3|8385.6|8384.7|8387.5|8386|8383|8381.5|667
1582539900000|2020-02-24 10:25:00|8385.5|8384.6|8385.5|8384.6|8388|8386.6|8383.9|8382.2|653
1582540200000|2020-02-24 10:30:00|8385.6|8384.7|8384.7|8382.7|8386.5|8385.2|8384.2|8382.6|617
1582540500000|2020-02-24 10:35:00|8384.8|8382.8|8388.3|8386.3|8388.6|8387.2|8383.6|8381.9|582
1582540800000|2020-02-24 10:40:00|8388.2|8386.2|8385.8|8383.8|8389.1|8387.4|8383.9|8382.5|534
1582541100000|2020-02-24 10:45:00|8385.7|8383.7|8383.8|8381.8|8385.9|8384.4|8381.4|8380|725
1582541400000|2020-02-24 10:50:00|8383.7|8381.7|8385.2|8384.3|8385.7|8384.4|8383|8381.6|631
1582541700000|2020-02-24 10:55:00|8385.1|8384.2|8386.4|8384.4|8390.4|8388.9|8385|8383.6|657
1582542000000|2020-02-24 11:00:00|8385.9|8385|8387|8386.1|8388.1|8386.5|8385|8383.4|607
1582542300000|2020-02-24 11:05:00|8386.9|8386|8386.4|8385.5|8388.7|8387.5|8385.6|8384.4|519
1582542600000|2020-02-24 11:10:00|8386.5|8385.6|8391.4|8390.5|8392.5|8391|8386.1|8384.7|806
1582542900000|2020-02-24 11:15:00|8392|8390|8390.6|8389.7|8392.9|8391.5|8389.3|8387.7|629
1582543200000|2020-02-24 11:20:00|8390.7|8389.8|8388|8387.1|8391.1|8389.8|8387.3|8385.9|531
1582543500000|2020-02-24 11:25:00|8387.9|8387|8389.4|8387.4|8391.2|8389.6|8387.9|8386.3|525
1582543800000|2020-02-24 11:30:00|8389.3|8387.3|8387.8|8385.8|8389.8|8388|8384.5|8383|705
1582544100000|2020-02-24 11:35:00|8387.1|8386.2|8387.2|8386.3|8388|8386.6|8384.7|8383.3|659
1582544400000|2020-02-24 11:40:00|8387.1|8386.2|8388.3|8386.3|8389.6|8388|8386.8|8385.3|552
1582544700000|2020-02-24 11:45:00|8388.2|8386.2|8386.7|8385.8|8388.8|8387.2|8385|8383.5|513
1582545000000|2020-02-24 11:50:00|8386.6|8385.7|8384.3|8383.4|8387.4|8386|8383.6|8382.2|422
1582545300000|2020-02-24 11:55:00|8384.2|8383.3|8386.4|8384.4|8387.5|8386.1|8383.9|8382.3|542
1582545600000|2020-02-24 12:00:00|8386.3|8384.3|8386.8|8385.9|8388.5|8387.4|8385.7|8384.3|739
1582545900000|2020-02-24 12:05:00|8386.7|8385.8|8390.6|8389.7|8392.3|8391|8386.7|8385.7|707
1582546200000|2020-02-24 12:10:00|8390.7|8389.8|8394.9|8394|8398.1|8396.8|8389.9|8388.5|656
1582546500000|2020-02-24 12:15:00|8395|8394.1|8395.6|8394.7|8398.7|8397.3|8394.7|8393.8|615
1582546800000|2020-02-24 12:20:00|8395.5|8394.6|8395.9|8393.9|8396.3|8395|8393.5|8392.6|447
1582547100000|2020-02-24 12:25:00|8395.5|8394.6|8394.5|8393.6|8397.1|8395.7|8394.2|8392.7|566
1582547400000|2020-02-24 12:30:00|8394.6|8393.7|8390.6|8389.7|8395.6|8394.3|8390.2|8388.9|605
1582547700000|2020-02-24 12:35:00|8390.7|8389.8|8390.5|8389.6|8391|8389.9|8388.2|8386.9|520
1582548000000|2020-02-24 12:40:00|8390.4|8389.5|8389.6|8388.7|8392|8390.8|8388.5|8387.4|586
1582548300000|2020-02-24 12:45:00|8389.5|8388.6|8390.7|8389.8|8391.3|8390.2|8388.6|8387.7|448
1582548600000|2020-02-24 12:50:00|8390.6|8389.7|8389.2|8387.2|8391|8389.8|8388.2|8386.9|517
1582548900000|2020-02-24 12:55:00|8388.9|8386.9|8372.8|8371.9|8388.9|8387.3|8372.7|8371.1|1110
1582549200000|2020-02-24 13:00:00|8373.5|8371.5|8381.5|8380.6|8383.6|8382.7|8372.9|8371.5|1001
1582549500000|2020-02-24 13:05:00|8381.6|8380.7|8384.3|8382.3|8385.2|8383.9|8381.6|8380.3|605
1582549800000|2020-02-24 13:10:00|8384.4|8382.4|8383.8|8382.9|8384.5|8383.2|8381.6|8380.1|665
1582550100000|2020-02-24 13:15:00|8383.9|8383|8384.1|8383.2|8385.2|8384.3|8382.1|8381.2|536
1582550400000|2020-02-24 13:20:00|8384.2|8383.3|8384.6|8383.7|8385.1|8384.1|8382.4|8381.2|611
1582550700000|2020-02-24 13:25:00|8384.7|8383.8|8385.1|8383.1|8386.5|8385.4|8384.1|8382.4|568
1582551000000|2020-02-24 13:30:00|8385|8383|8380.8|8379.9|8385.3|8383.9|8380.4|8379.1|501
1582551300000|2020-02-24 13:35:00|8380.9|8380|8379.2|8378.3|8382.4|8381.5|8379.1|8377.7|592
1582551600000|2020-02-24 13:40:00|8379.1|8378.2|8377.9|8377|8379.6|8378.3|8375.9|8374.4|487
1582551900000|2020-02-24 13:45:00|8378.1|8377.2|8378.8|8376.8|8380.3|8379.4|8377.5|8376.3|661
1582552200000|2020-02-24 13:50:00|8378.9|8376.9|8379.7|8378.8|8380.7|8379.4|8378.4|8376.8|471
1582552500000|2020-02-24 13:55:00|8379.8|8378.9|8383.8|8382.9|8384.4|8383.2|8379.5|8378.1|502
1582552800000|2020-02-24 14:00:00|8383.9|8383|8382.3|8381.4|8384.4|8383.5|8380.9|8379.6|646
1582553100000|2020-02-24 14:05:00|8382.8|8380.8|8382.4|8381.5|8384.2|8383|8379.8|8378.2|711
1582553400000|2020-02-24 14:10:00|8382.3|8381.4|8379.1|8377.1|8385.5|8383.5|8378.1|8376.6|807
1582553700000|2020-02-24 14:15:00|8379|8377|8381.1|8380.2|8384.7|8383.2|8378.3|8377|938
1582554000000|2020-02-24 14:20:00|8381.2|8380.3|8382.2|8381.3|8383.7|8382.6|8379.5|8378.1|1021
1582554300000|2020-02-24 14:25:00|8382.1|8381.2|8384.2|8383.3|8386.4|8385.3|8381.4|8380|713
1582554600000|2020-02-24 14:30:00|8384.1|8383.2|8382.1|8381.2|8386.8|8385.3|8380.3|8378.9|865
1582554900000|2020-02-24 14:35:00|8382|8381.1|8380.8|8379.9|8384.2|8383|8379.6|8378.2|716
1582555200000|2020-02-24 14:40:00|8380.9|8380|8386.7|8384.7|8386.8|8385.3|8380|8378.6|755
1582555500000|2020-02-24 14:45:00|8386.8|8384.8|8389.5|8388.6|8389.6|8388.7|8385.5|8383.9|650
1582555800000|2020-02-24 14:50:00|8389.6|8388.7|8393.7|8392.8|8395.7|8394.1|8388.9|8387.4|784
1582556100000|2020-02-24 14:55:00|8394.1|8392.1|8397.2|8396.3|8397.6|8396.4|8392.1|8390.1|834
1582556400000|2020-02-24 15:00:00|8397.3|8396.4|8399.3|8398.4|8401.6|8400.6|8395.5|8394.1|787
1582556700000|2020-02-24 15:05:00|8399.2|8398.3|8401|8400.1|8402|8400.5|8396.7|8395.3|726
1582557000000|2020-02-24 15:10:00|8401.1|8400.2|8399.1|8397.1|8403.1|8401.8|8397.7|8396.2|727
1582557300000|2020-02-24 15:15:00|8399|8397|8395.4|8394.5|8399.1|8397.6|8395.3|8394.3|604
1582557600000|2020-02-24 15:20:00|8395.5|8394.6|8397.6|8396.7|8399.4|8398|8395.2|8394.3|508
1582557900000|2020-02-24 15:25:00|8397.7|8396.8|8398.3|8396.3|8399|8397|8395.8|8394.5|610
1582558200000|2020-02-24 15:30:00|8398.2|8396.2|8395.9|8393.9|8399.5|8398.3|8395.1|8393.5|727
1582558500000|2020-02-24 15:35:00|8395.8|8393.8|8398.5|8396.5|8399.4|8397.9|8395.6|8393.7|800
1582558800000|2020-02-24 15:40:00|8398.4|8396.4|8397.4|8395.4|8399.8|8397.9|8395.7|8393.8|754
1582559100000|2020-02-24 15:45:00|8397.3|8395.3|8401.1|8399.1|8401.9|8400.5|8397.1|8395.3|784
1582559400000|2020-02-24 15:50:00|8401|8399|8398.2|8396.2|8401.2|8399.6|8395.3|8393.7|870
1582559700000|2020-02-24 15:55:00|8398|8396|8400.3|8399.4|8403.5|8401.8|8397.3|8395.7|1024
1582560000000|2020-02-24 16:00:00|8400.4|8399.5|8401.3|8400.4|8402.3|8400.8|8398.8|8397.5|973
1582560300000|2020-02-24 16:05:00|8401.2|8400.3|8399.9|8397.9|8402.1|8400.6|8399|8397.4|665
1582560600000|2020-02-24 16:10:00|8399.3|8398.4|8397.9|8397|8402.6|8400.9|8396.5|8395|766
1582560900000|2020-02-24 16:15:00|8398|8397.1|8399.5|8398.6|8400.1|8398.7|8396|8394.5|706
1582561200000|2020-02-24 16:20:00|8399.4|8398.5|8401.4|8399.4|8401.9|8400.3|8398.7|8397.4|554
1582561500000|2020-02-24 16:25:00|8400.9|8400|8400.8|8398.8|8401.8|8400.4|8398.3|8396.9|616
1582561800000|2020-02-24 16:30:00|8400.2|8399.3|8403|8402.1|8404.2|8402.8|8399.7|8398.8|658
1582562100000|2020-02-24 16:35:00|8403.1|8402.2|8399.5|8398.6|8404.3|8403.1|8399.4|8398.3|607
1582562400000|2020-02-24 16:40:00|8399.6|8398.7|8401|8400.1|8401.7|8400.5|8398.1|8396.6|641
1582562700000|2020-02-24 16:45:00|8400.9|8400|8400.2|8399.3|8401.6|8400.3|8399.4|8398.1|510
1582563000000|2020-02-24 16:50:00|8400.1|8399.2|8401.3|8400.4|8402.4|8401.5|8399.7|8398.5|502
1582563300000|2020-02-24 16:55:00|8401.4|8400.5|8401.6|8400.7|8402.6|8401.2|8399.3|8398.1|566
1582563600000|2020-02-24 17:00:00|8401.7|8400.8|8404|8403.1|8405.8|8404.3|8400.5|8399.1|738
1582563900000|2020-02-24 17:05:00|8404.1|8403.2|8406.1|8405.2|8406.6|8405.2|8404.1|8402.6|550
1582564200000|2020-02-24 17:10:00|8406|8405.1|8405.6|8404.7|8406.8|8405.6|8405.4|8404|676
1582564500000|2020-02-24 17:15:00|8405.5|8404.6|8403.1|8402.2|8406.6|8405.3|8403.1|8402.1|620
1582564800000|2020-02-24 17:20:00|8403.3|8402.4|8405|8404.1|8405.8|8404.8|8403.3|8401.8|503
1582565100000|2020-02-24 17:25:00|8405.1|8404.2|8405.4|8404.5|8408|8406.5|8405|8403.8|766
1582565400000|2020-02-24 17:30:00|8405.3|8404.4|8407.1|8406.2|8407.8|8406.6|8404.9|8403.5|686
1582565700000|2020-02-24 17:35:00|8407.2|8406.3|8405.6|8404.7|8407.8|8406.4|8405.5|8404.6|441
1582566000000|2020-02-24 17:40:00|8405.5|8404.6|8406.6|8405.7|8407.5|8406.2|8405.1|8403.8|546
1582566300000|2020-02-24 17:45:00|8406.5|8405.6|8405.4|8404.5|8407.2|8406|8404.5|8403.2|588
1582566600000|2020-02-24 17:50:00|8405.3|8404.4|8405.4|8404.5|8407.5|8405.8|8405.2|8404|625
1582566900000|2020-02-24 17:55:00|8405.3|8404.4|8403.7|8402.8|8405.7|8404.5|8402.8|8401.3|519
1582567200000|2020-02-24 18:00:00|8404.2|8402.2|8406.1|8404.1|8406.1|8404.8|8403.6|8402.2|577
1582567500000|2020-02-24 18:05:00|8405.5|8404.6|8405.6|8404.7|8406.8|8405.2|8404.8|8403.4|509
1582567800000|2020-02-24 18:10:00|8405.7|8404.8|8404.9|8404|8405.8|8404.9|8404.2|8402.8|336
1582568100000|2020-02-24 18:15:00|8404.8|8403.9|8404.4|8403.5|8405.7|8404.4|8404|8402.8|348
1582568400000|2020-02-24 18:20:00|8404.5|8403.6|8402.9|8402|8405.2|8403.7|8402.7|8401.4|478
1582568700000|2020-02-24 18:25:00|8402.8|8401.9|8403|8402.1|8404.2|8402.9|8402.4|8401.3|434
1582569000000|2020-02-24 18:30:00|8402.9|8402|8403.4|8402.5|8404|8402.8|8401.7|8400.4|424
1582569300000|2020-02-24 18:35:00|8403.3|8402.4|8403.7|8402.8|8404.7|8403.3|8402.3|8401.3|531
1582569600000|2020-02-24 18:40:00|8403.8|8402.9|8404.8|8403.9|8405.9|8404.6|8403.7|8402.4|416
1582569900000|2020-02-24 18:45:00|8404.7|8403.8|8403.4|8402.5|8405.1|8404.1|8403.2|8401.9|328
1582570200000|2020-02-24 18:50:00|8403.5|8402.6|8401.6|8400.7|8403.6|8402.6|8401.3|8399.9|332
1582570500000|2020-02-24 18:55:00|8401.5|8400.6|8402.8|8401.9|8403.3|8401.9|8400.7|8399.5|516
1582570800000|2020-02-24 19:00:00|8402.9|8402|8404.4|8403.5|8405.5|8404.1|8401.2|8399.8|529
1582571100000|2020-02-24 19:05:00|8404.5|8403.6|8404.2|8403.3|8405.2|8403.8|8402.7|8401.3|504
1582571400000|2020-02-24 19:10:00|8404.1|8403.2|8404.7|8403.8|8405.1|8403.9|8403.3|8401.9|485
1582571700000|2020-02-24 19:15:00|8404.8|8403.9|8406.1|8405.2|8407|8405.9|8404.5|8403.2|471
1582572000000|2020-02-24 19:20:00|8406|8405.1|8405.1|8404.2|8406.8|8405.6|8404.5|8403.1|503
1582572300000|2020-02-24 19:25:00|8405|8404.1|8403.4|8402.5|8405.4|8404.2|8402.6|8401.3|688
1582572600000|2020-02-24 19:30:00|8403.5|8402.6|8402.5|8400.5|8404.2|8402.8|8401.3|8399.8|725
1582572900000|2020-02-24 19:35:00|8401.9|8401|8399.8|8398.9|8402.7|8401.4|8399.8|8398.1|528
1582573200000|2020-02-24 19:40:00|8399.7|8398.8|8397.7|8395.7|8400.6|8399.2|8397.1|8395.6|604
1582573500000|2020-02-24 19:45:00|8397.6|8395.6|8396.5|8395.6|8398.5|8397.2|8395.8|8394.6|644
1582573800000|2020-02-24 19:50:00|8396.4|8395.5|8398|8397.1|8399.8|8398.2|8395.8|8394.4|521
1582574100000|2020-02-24 19:55:00|8398.2|8397.3|8396.9|8396|8399|8397.6|8396.3|8394.9|721
1582574400000|2020-02-24 20:00:00|8397|8396.1|8398.5|8397.6|8400.4|8398.9|8396.5|8394.5|783
1582574700000|2020-02-24 20:05:00|8398.4|8397.5|8396.1|8395.2|8398.7|8397.6|8394.7|8393.4|753
1582575000000|2020-02-24 20:10:00|8396.2|8395.3|8395.3|8394.4|8396.7|8395.5|8394.8|8393.6|489
1582575300000|2020-02-24 20:15:00|8395.2|8394.3|8395.5|8394.6|8397.4|8395.9|8395.2|8394.3|530
1582575600000|2020-02-24 20:20:00|8395.4|8394.5|8395.4|8394.5|8396.8|8395.4|8395|8393.6|448
1582575900000|2020-02-24 20:25:00|8395.3|8394.4|8394.1|8393.2|8396.2|8394.9|8394.1|8392.7|529
1582576200000|2020-02-24 20:30:00|8394.2|8393.3|8394.4|8393.5|8395.7|8394.4|8393.6|8392.3|583
1582576500000|2020-02-24 20:35:00|8394.3|8393.4|8394.8|8392.8|8395.1|8393.8|8393.6|8392.1|517
1582576800000|2020-02-24 20:40:00|8394.7|8392.7|8396.1|8395.2|8396.7|8395.3|8394.3|8392.6|474
1582577100000|2020-02-24 20:45:00|8396|8395.1|8395.1|8394.2|8396.8|8395.4|8394.9|8393.5|484
1582577400000|2020-02-24 20:50:00|8395.2|8394.3|8397.1|8395.1|8397.8|8396.1|8394.7|8393.4|789
1582577700000|2020-02-24 20:55:00|8396.5|8395.6|8395.7|8393.7|8398.1|8396.6|8395|8393.5|527
1582578000000|2020-02-24 21:00:00|8395.8|8393.8|8395.5|8393.5|8396.6|8395.2|8394.7|8393.3|362
1582578300000|2020-02-24 21:05:00|8395.4|8393.4|8395.9|8393.9|8396.3|8394.8|8393.9|8392.4|360
1582578600000|2020-02-24 21:10:00|8395.4|8394.5|8396.6|8394.6|8396.9|8395.4|8395.1|8393.7|347
1582578900000|2020-02-24 21:15:00|8396.5|8394.5|8395.5|8393.5|8396.9|8395.3|8394.5|8392.9|219
1582579200000|2020-02-24 21:20:00|8395.4|8393.4|8397.1|8396.2|8397.9|8396.5|8395.3|8393.4|156
1582579500000|2020-02-24 21:25:00|8397.2|8396.3|8396.2|8395.3|8398.2|8396.8|8396.2|8394.6|178
1582579800000|2020-02-24 21:30:00|8396.3|8395.4|8396.9|8394.9|8397.2|8395.7|8396.1|8394.4|253
1582580100000|2020-02-24 21:35:00|8396.8|8394.8|8396|8394|8397.1|8395.6|8395.4|8393.4|336
1582580400000|2020-02-24 21:40:00|8396.1|8394.1|8396.6|8394.6|8397.4|8395.4|8395.5|8393.5|283
1582580700000|2020-02-24 21:45:00|8396.7|8394.7|8395.7|8393.7|8397.2|8395.5|8395.6|8393.6|240
1582581000000|2020-02-24 21:50:00|8395.8|8393.8|8395.2|8393.2|8395.8|8393.8|8394.9|8392.9|203
1582581300000|2020-02-24 21:55:00|8395.1|8393.1|8402.3|8390.3|8402.3|8394.3|8393.3|8389.1|609
1582581600000|2020-02-24 22:00:00|8402.2|8390.2|8396.2|8391.8|8403.7|8391.9|8396|8390.2|65
1582581900000|2020-02-24 22:05:00|8399.4|8392|8397|8393|8399.4|8394.2|8395.1|8390.6|251
1582582200000|2020-02-24 22:10:00|8396.9|8392.7|8398.1|8391.2|8398.8|8393.1|8395.8|8390.5|337
1582582500000|2020-02-24 22:15:00|8398.3|8391.7|8398|8391.8|8399.4|8393.5|8395.6|8389.6|588
1582582800000|2020-02-24 22:20:00|8397.9|8391.7|8400.3|8392.3|8402.5|8393.2|8397.7|8389|789
1582583100000|2020-02-24 22:25:00|8400.1|8392.2|8398.3|8392|8401|8393.5|8397.4|8389.6|526
1582583400000|2020-02-24 22:30:00|8398.4|8392.3|8396.3|8391.8|8401.2|8394.5|8396.3|8387.9|1123
1582583700000|2020-02-24 22:35:00|8396.5|8392|8400.3|8395.1|8403.1|8395.3|8396.3|8386.8|1160
1582584000000|2020-02-24 22:40:00|8400.5|8395.2|8401.5|8390.8|8406|8395.4|8400.4|8390.4|991
1582584300000|2020-02-24 22:45:00|8401.3|8391|8401.6|8393.5|8402.6|8395.2|8397.9|8389.8|865
1582584600000|2020-02-24 22:50:00|8401.7|8393.4|8403.1|8392.2|8403.6|8394.2|8399|8391.8|1067
1582584900000|2020-02-24 22:55:00|8403.2|8392.3|8401.9|8393|8403.6|8394.2|8398.3|8389.7|1431
1582585200000|2020-02-24 23:00:00|8401.7|8393.1|8397.7|8395.7|8403.7|8396.8|8397.5|8392.5|748
1582585500000|2020-02-24 23:05:00|8397.6|8395.6|8397.7|8395.7|8398|8396|8396.8|8394.8|237
1582585800000|2020-02-24 23:10:00|8397.6|8395.6|8396.6|8394.6|8398.4|8396|8396.3|8394.3|181
1582586100000|2020-02-24 23:15:00|8396.9|8394.9|8396.1|8394.1|8396.9|8394.9|8395.7|8393.7|394
1582586400000|2020-02-24 23:20:00|8396|8394|8396.9|8394.9|8397.1|8395.1|8396|8394|199
1582586700000|2020-02-24 23:25:00|8397|8395|8396.8|8394.8|8397.8|8395.8|8396.6|8394.6|250
1582587000000|2020-02-24 23:30:00|8396.7|8394.7|8397.8|8395.8|8398.2|8396.2|8396.6|8394.6|236
1582587300000|2020-02-24 23:35:00|8397.7|8395.7|8397.4|8395.4|8398.3|8396.3|8397.3|8395.3|273
1582587600000|2020-02-24 23:40:00|8397.5|8395.5|8398.3|8396.3|8398.6|8396.6|8397.5|8395.5|308
1582587900000|2020-02-24 23:45:00|8398.4|8396.4|8396.6|8394.6|8398.6|8396.6|8396.4|8394.4|368
1582588200000|2020-02-24 23:50:00|8396.5|8394.5|8396.1|8394.1|8396.9|8394.9|8396|8394|299
1582588500000|2020-02-24 23:55:00|8396|8394|8395|8393|8396.2|8394.2|8394|8392|312
1582588800000|2020-02-25 00:00:00|8394.9|8392.9|8397.5|8395.5|8397.7|8395.7|8394.7|8392.7|408
1582589100000|2020-02-25 00:05:00|8397.6|8395.6|8400.2|8398.2|8400.3|8398.3|8397.4|8395.4|366
1582589400000|2020-02-25 00:10:00|8400.1|8398.1|8401.1|8399.1|8401.9|8399.9|8399.6|8397.6|507
1582589700000|2020-02-25 00:15:00|8401.2|8399.2|8399|8397|8401.2|8399.2|8398.2|8396.2|448
1582590000000|2020-02-25 00:20:00|8398.9|8396.9|8399.2|8397.2|8399.4|8397.4|8398.5|8396.5|232
1582590300000|2020-02-25 00:25:00|8399.3|8397.3|8398.5|8396.5|8399.3|8397.3|8397.2|8395.4|318
1582590600000|2020-02-25 00:30:00|8398.4|8396.4|8398.4|8396.4|8399.3|8397.6|8397.6|8395.8|308
1582590900000|2020-02-25 00:35:00|8398.3|8396.3|8398.8|8396.8|8399|8397|8397.7|8396|272
1582591200000|2020-02-25 00:40:00|8398.7|8396.7|8400.1|8398.1|8400.6|8398.6|8398.2|8396.2|410
1582591500000|2020-02-25 00:45:00|8400.2|8398.2|8398.8|8396.8|8400.6|8398.6|8398.2|8396.7|270
1582591800000|2020-02-25 00:50:00|8398.7|8396.7|8398.4|8396.4|8398.8|8396.8|8397.3|8395.3|280
1582592100000|2020-02-25 00:55:00|8398.3|8396.3|8398.1|8396.1|8398.7|8396.7|8397.7|8395.7|267
1582592400000|2020-02-25 01:00:00|8398|8396|8397.2|8395.2|8398.7|8396.7|8396.9|8394.9|453
1582592700000|2020-02-25 01:05:00|8397.1|8395.1|8397.7|8395.7|8398.2|8396.3|8397.1|8395.1|332
1582593000000|2020-02-25 01:10:00|8397.6|8395.6|8398.7|8396.7|8400.4|8398.4|8396|8394|524
1582593300000|2020-02-25 01:15:00|8398.4|8396.4|8397.5|8395.5|8398.8|8396.9|8397|8395|286
1582593600000|2020-02-25 01:20:00|8397.4|8395.4|8391|8389|8397.5|8395.9|8391|8389|599
1582593900000|2020-02-25 01:25:00|8391.1|8389.1|8392.2|8390.2|8392.9|8390.9|8390.3|8388.3|442
1582594200000|2020-02-25 01:30:00|8392.3|8390.3|8391.8|8389.8|8393.1|8391.1|8391|8389|477
1582594500000|2020-02-25 01:35:00|8391.9|8389.9|8392.4|8390.4|8392.8|8390.8|8390.6|8389|658
1582594800000|2020-02-25 01:40:00|8392.5|8390.5|8391.9|8389.9|8394|8392|8391.4|8389.4|481
1582595100000|2020-02-25 01:45:00|8391.8|8389.8|8391.5|8389.5|8392|8390|8391.1|8389.1|386
1582595400000|2020-02-25 01:50:00|8391.6|8389.6|8391.4|8389.4|8392.4|8390.4|8390.8|8388.8|339
1582595700000|2020-02-25 01:55:00|8391.5|8389.5|8392.1|8390.1|8393|8391.3|8391.3|8389.3|342
1582596000000|2020-02-25 02:00:00|8392.2|8390.2|8394.9|8392.9|8395|8393|8391.6|8390|412
1582596300000|2020-02-25 02:05:00|8394.8|8392.8|8395.7|8393.7|8395.7|8393.7|8393.8|8391.8|418
1582596600000|2020-02-25 02:10:00|8395.8|8393.8|8396.1|8394.1|8396.5|8394.7|8394.7|8392.7|389
1582596900000|2020-02-25 02:15:00|8396.2|8394.2|8395.3|8393.3|8396.3|8394.7|8394.7|8393|339
1582597200000|2020-02-25 02:20:00|8395.4|8393.4|8394.5|8392.5|8395.6|8393.6|8394.3|8392.3|276
1582597500000|2020-02-25 02:25:00|8394.6|8392.6|8394.6|8392.6|8395.7|8394.2|8393.4|8391.8|276
1582597800000|2020-02-25 02:30:00|8394.5|8392.5|8394.4|8392.4|8394.9|8392.9|8393.9|8391.9|236
1582598100000|2020-02-25 02:35:00|8394.3|8392.3|8393.9|8391.9|8395|8393|8393.6|8391.6|347
1582598400000|2020-02-25 02:40:00|8394|8392|8394.4|8392.4|8394.8|8392.8|8393.1|8391.1|436
1582598700000|2020-02-25 02:45:00|8394.5|8392.5|8394.2|8392.2|8394.9|8392.9|8393.5|8391.5|338
1582599000000|2020-02-25 02:50:00|8394.1|8392.1|8394.8|8392.8|8395.7|8393.9|8394.1|8392.1|440
1582599300000|2020-02-25 02:55:00|8394.7|8392.7|8396.6|8394.6|8396.7|8394.7|8394.5|8392.5|418
1582599600000|2020-02-25 03:00:00|8396.7|8394.7|8396.6|8394.6|8396.8|8394.8|8395.5|8393.5|332
1582599900000|2020-02-25 03:05:00|8396.5|8394.5|8396.7|8394.7|8397.1|8395.1|8396|8394|320
1582600200000|2020-02-25 03:10:00|8396.8|8394.8|8396.9|8394.9|8397.7|8395.7|8396.3|8394.3|356
1582600500000|2020-02-25 03:15:00|8397|8395|8397.4|8395.4|8398.2|8396.2|8396.6|8394.6|296
1582600800000|2020-02-25 03:20:00|8397.3|8395.3|8398.8|8396.8|8398.9|8396.9|8396.6|8394.6|308
1582601100000|2020-02-25 03:25:00|8398.7|8396.7|8399.4|8397.4|8400|8398|8398.7|8396.7|338
1582601400000|2020-02-25 03:30:00|8399.5|8397.5|8400|8398|8400.4|8398.4|8399|8397|281
1582601700000|2020-02-25 03:35:00|8400.1|8398.1|8400.2|8398.2|8400.2|8398.2|8399.4|8397.4|263
1582602000000|2020-02-25 03:40:00|8400.1|8398.1|8399.3|8397.3|8400.6|8398.7|8398.9|8397.1|278
1582602300000|2020-02-25 03:45:00|8399.4|8397.4|8400.1|8398.1|8400.7|8398.7|8399.2|8397.2|129
1582602600000|2020-02-25 03:50:00|8400|8398|8398.7|8396.7|8400.1|8398.1|8398.6|8396.6|239
1582602900000|2020-02-25 03:55:00|8398.6|8396.6|8396.7|8394.7|8399.3|8397.3|8396.7|8394.7|350
1582603200000|2020-02-25 04:00:00|8396.6|8394.6|8396.1|8394.1|8397|8395|8395.7|8393.7|391
1582603500000|2020-02-25 04:05:00|8396.2|8394.2|8397|8395|8397.3|8395.3|8395.7|8393.7|160
1582603800000|2020-02-25 04:10:00|8397.1|8395.1|8396.9|8394.9|8397.2|8395.2|8396.6|8394.6|159
1582604100000|2020-02-25 04:15:00|8396.7|8394.7|8396.6|8394.6|8397.2|8395.2|8396.3|8394.3|215
1582604400000|2020-02-25 04:20:00|8396.5|8394.5|8395.9|8393.9|8396.9|8394.9|8395.9|8393.9|221
1582604700000|2020-02-25 04:25:00|8396|8394|8395.6|8393.6|8396.4|8394.4|8395.4|8393.4|261
1582605000000|2020-02-25 04:30:00|8395.5|8393.5|8395|8393|8395.8|8393.8|8394.2|8392.4|228
1582605300000|2020-02-25 04:35:00|8395.1|8393.1|8395.9|8393.9|8396|8394|8394.1|8392.5|173
1582605600000|2020-02-25 04:40:00|8395.8|8393.8|8395.1|8393.1|8397.6|8395.6|8394.9|8392.9|398
1582605900000|2020-02-25 04:45:00|8395|8393|8395.9|8393.9|8396.5|8394.8|8394.5|8392.5|210
1582606200000|2020-02-25 04:50:00|8395.8|8393.8|8395.7|8393.7|8396|8394|8395.3|8393.3|162
1582606500000|2020-02-25 04:55:00|8395.6|8393.6|8395.9|8393.9|8396.2|8394.2|8395.1|8393.3|208
1582606800000|2020-02-25 05:00:00|8396|8394|8395.2|8393.2|8396|8394|8394.3|8392.3|230
1582607100000|2020-02-25 05:05:00|8395.1|8393.1|8394.9|8392.9|8395.8|8393.8|8394.6|8392.6|256
1582607400000|2020-02-25 05:10:00|8395|8393|8394.2|8392.2|8395.1|8393.1|8394|8392|164
1582607700000|2020-02-25 05:15:00|8394.3|8392.3|8394.7|8392.7|8395.3|8393.3|8394.3|8392.3|212
1582608000000|2020-02-25 05:20:00|8394.8|8392.8|8393.8|8391.8|8395.4|8393.4|8393.4|8391.4|314
1582608300000|2020-02-25 05:25:00|8393.9|8391.9|8392.9|8390.9|8394.3|8392.3|8392.3|8390.8|278
1582608600000|2020-02-25 05:30:00|8392.8|8390.8|8393.2|8391.2|8393.5|8391.5|8391.5|8389.9|294
1582608900000|2020-02-25 05:35:00|8393.1|8391.1|8394.5|8392.5|8394.7|8392.7|8392.8|8390.8|275
1582609200000|2020-02-25 05:40:00|8394.6|8392.6|8395.6|8393.6|8396.1|8394.1|8393.9|8391.9|312
1582609500000|2020-02-25 05:45:00|8395.8|8393.8|8394.6|8392.6|8395.8|8394|8394.4|8392.4|332
1582609800000|2020-02-25 05:50:00|8394.5|8392.5|8393.7|8391.7|8395.1|8393.1|8393.5|8391.5|267
1582610100000|2020-02-25 05:55:00|8393.6|8391.6|8391.7|8389.7|8393.7|8391.7|8390.9|8389.1|413
1582610400000|2020-02-25 06:00:00|8391.5|8389.5|8391|8389|8392.4|8390.4|8390.6|8388.6|277
1582610700000|2020-02-25 06:05:00|8391.1|8389.1|8390.9|8388.9|8391.5|8389.6|8389.4|8387.4|347
1582611000000|2020-02-25 06:10:00|8391|8389|8390.5|8388.5|8392|8390|8390.5|8388.5|418
1582611300000|2020-02-25 06:15:00|8390.6|8388.6|8391.1|8389.1|8391.4|8389.4|8389.8|8387.8|407
1582611600000|2020-02-25 06:20:00|8391.2|8389.2|8392.5|8390.5|8392.9|8390.9|8390.5|8388.5|332
1582611900000|2020-02-25 06:25:00|8392.6|8390.6|8389.7|8387.7|8393.7|8391.7|8388.2|8386.2|500
1582612200000|2020-02-25 06:30:00|8389.6|8387.6|8389.4|8387.4|8391.8|8389.8|8389|8387|616
1582612500000|2020-02-25 06:35:00|8389.5|8387.5|8388.8|8386.8|8390.8|8388.8|8388.4|8386.4|300
1582612800000|2020-02-25 06:40:00|8388.6|8386.6|8388.2|8386.2|8388.8|8387.1|8387.4|8385.4|327
1582613100000|2020-02-25 06:45:00|8388.1|8386.1|8388|8386|8388.8|8387|8386.9|8384.9|518
1582613400000|2020-02-25 06:50:00|8387.9|8385.9|8389.8|8387.8|8389.9|8387.9|8387.9|8385.9|410
1582613700000|2020-02-25 06:55:00|8390|8388|8388.7|8386.7|8390|8388|8388.2|8386.2|510
1582614000000|2020-02-25 07:00:00|8388.8|8386.8|8386.3|8384.3|8388.9|8386.9|8385.5|8383.5|758
1582614300000|2020-02-25 07:05:00|8386.4|8384.4|8386.7|8384.7|8386.9|8385|8384.8|8382.8|454
1582614600000|2020-02-25 07:10:00|8386.8|8384.8|8386.6|8384.6|8387.4|8386|8385|8383.1|465
1582614900000|2020-02-25 07:15:00|8386.4|8384.4|8390.2|8388.2|8390.8|8389.4|8385.7|8384|475
1582615200000|2020-02-25 07:20:00|8390.1|8388.1|8391.8|8389.8|8392.1|8390.1|8388.4|8386.4|459
1582615500000|2020-02-25 07:25:00|8391.9|8389.9|8391|8389|8392.5|8390.5|8389.2|8387.2|590
1582615800000|2020-02-25 07:30:00|8391.1|8389.1|8388.8|8387.9|8392.4|8390.4|8387.3|8385.3|764
1582616100000|2020-02-25 07:35:00|8389.4|8387.4|8391.2|8389.2|8392.5|8391.4|8387.3|8385.8|554
1582616400000|2020-02-25 07:40:00|8390.6|8389.7|8386.3|8384.3|8390.9|8389.7|8385.2|8383.8|837
1582616700000|2020-02-25 07:45:00|8386.4|8384.4|8385.4|8383.4|8386.7|8384.9|8383.2|8381.3|771
1582617000000|2020-02-25 07:50:00|8385.3|8383.3|8381.9|8379.9|8386|8384.6|8379.7|8378.2|749
1582617300000|2020-02-25 07:55:00|8381.8|8379.8|8379.3|8377.3|8382.1|8380.5|8377|8375.6|744
1582617600000|2020-02-25 08:00:00|8379.4|8377.4|8380.1|8378.1|8381.4|8380|8373.6|8371.6|1305
1582617900000|2020-02-25 08:05:00|8380.2|8378.2|8380.6|8378.6|8382.7|8381.2|8378.7|8377.3|924
1582618200000|2020-02-25 08:10:00|8380.2|8379.3|8384.1|8383.2|8385.6|8384.2|8379|8377.6|902
1582618500000|2020-02-25 08:15:00|8384.7|8382.7|8377.7|8376.8|8384.7|8383.2|8376|8374.6|829
1582618800000|2020-02-25 08:20:00|8378.2|8376.2|8381.7|8380.8|8382.2|8380.9|8376.5|8374.9|946
1582619100000|2020-02-25 08:25:00|8381.8|8380.9|8384.8|8383.9|8386.4|8384.9|8380.6|8379.1|850
1582619400000|2020-02-25 08:30:00|8384.7|8383.8|8384.7|8383.8|8386.5|8385.1|8383.8|8382.7|689
1582619700000|2020-02-25 08:35:00|8385.3|8383.3|8389.3|8388.4|8390.3|8388.9|8383.1|8381.6|713
1582620000000|2020-02-25 08:40:00|8389.9|8387.9|8386.1|8385.2|8389.9|8388.4|8385.6|8384.1|788
1582620300000|2020-02-25 08:45:00|8386.2|8385.3|8385.3|8384.4|8389.3|8387.8|8384.7|8383.3|895
1582620600000|2020-02-25 08:50:00|8385.2|8384.3|8376.9|8376|8387.1|8385.6|8376.6|8375.3|958
1582620900000|2020-02-25 08:55:00|8377|8376.1|8371.7|8370.8|8380.1|8378.6|8370.9|8369.3|1069
1582621200000|2020-02-25 09:00:00|8371.8|8370.9|8369.6|8368.7|8373.8|8372.5|8368.3|8366.7|1149
1582621500000|2020-02-25 09:05:00|8369.5|8368.6|8370.4|8369.5|8372.8|8371.3|8368.8|8367.5|910
1582621800000|2020-02-25 09:10:00|8370.3|8369.4|8368|8367.1|8372.1|8371.2|8367.7|8366.5|791
1582622100000|2020-02-25 09:15:00|8368.1|8367.2|8371.9|8371|8373|8372.1|8367.3|8366.4|779
1582622400000|2020-02-25 09:20:00|8372|8371.1|8370.5|8369.6|8372.6|8371.4|8370.2|8369.2|712
1582622700000|2020-02-25 09:25:00|8370.6|8369.7|8368.8|8367.9|8370.9|8370|8368|8366.8|681
1582623000000|2020-02-25 09:30:00|8368.7|8367.8|8366.9|8366|8370|8369.1|8366.2|8365.3|703
1582623300000|2020-02-25 09:35:00|8366.8|8365.9|8362.3|8361.4|8367.8|8366.9|8362.2|8361.3|654
1582623600000|2020-02-25 09:40:00|8362.4|8361.5|8361.4|8360.5|8362.4|8361.5|8357.6|8356.1|867
1582623900000|2020-02-25 09:45:00|8361.2|8360.3|8356.8|8355.9|8361.6|8360.7|8353.6|8352|884
1582624200000|2020-02-25 09:50:00|8356.7|8355.8|8353.8|8352.9|8357.7|8356.8|8353.6|8352.7|865
1582624500000|2020-02-25 09:55:00|8353.7|8352.8|8350.8|8349.9|8354.2|8353|8349.5|8348.5|877
1582624800000|2020-02-25 10:00:00|8351|8350.1|8355.2|8354.3|8355.8|8354.6|8350|8349.1|848
1582625100000|2020-02-25 10:05:00|8355.1|8354.2|8355.3|8354.4|8356.9|8356|8354.2|8353.1|595
1582625400000|2020-02-25 10:10:00|8355.2|8354.3|8358|8357.1|8358.8|8357.5|8354.6|8353.4|734
1582625700000|2020-02-25 10:15:00|8357.9|8357|8353.4|8351.4|8357.9|8357|8352|8351|727
1582626000000|2020-02-25 10:20:00|8353.3|8351.3|8348.5|8346.5|8354.3|8353.2|8347.1|8345.6|785
1582626300000|2020-02-25 10:25:00|8348.7|8346.7|8347|8346.1|8348.9|8347.5|8346.4|8345.1|829
1582626600000|2020-02-25 10:30:00|8347.5|8345.5|8349.7|8348.8|8350.7|8349.2|8345.4|8344.2|880
1582626900000|2020-02-25 10:35:00|8349.8|8348.9|8351.3|8350.4|8356.1|8354.9|8348.9|8348|738
1582627200000|2020-02-25 10:40:00|8351.2|8350.3|8351.4|8350.5|8353.5|8352.6|8350.1|8348.9|749
1582627500000|2020-02-25 10:45:00|8351.5|8350.6|8354.5|8353.6|8355.1|8353.9|8350.9|8350|738
1582627800000|2020-02-25 10:50:00|8354.4|8353.5|8353.3|8352.4|8355.1|8354.2|8352.4|8351.5|506
1582628100000|2020-02-25 10:55:00|8353.4|8352.5|8356.3|8355.4|8356.5|8355.6|8351.1|8349.9|666
1582628400000|2020-02-25 11:00:00|8356.4|8355.5|8357.8|8356.9|8359|8358.1|8356.1|8355|707
1582628700000|2020-02-25 11:05:00|8357.9|8357|8356.7|8355.8|8358.9|8357.7|8356.1|8355.2|700
1582629000000|2020-02-25 11:10:00|8356.6|8355.7|8358.1|8357.2|8358.5|8357.6|8354.2|8353.3|661
1582629300000|2020-02-25 11:15:00|8358.7|8356.7|8356.8|8355.9|8359|8357.5|8356.2|8355.3|718
1582629600000|2020-02-25 11:20:00|8356.9|8356|8356.4|8355.5|8359.7|8358.8|8356.1|8355.2|561
1582629900000|2020-02-25 11:25:00|8356.6|8355.7|8354.8|8353.9|8357.4|8356|8353.5|8352.3|637
1582630200000|2020-02-25 11:30:00|8354.7|8353.8|8353.5|8352.6|8355.4|8354.5|8352.9|8352|670
1582630500000|2020-02-25 11:35:00|8353.4|8352.5|8356.7|8355.8|8357.9|8357|8351.9|8350.7|692
1582630800000|2020-02-25 11:40:00|8356.6|8355.7|8357.5|8356.6|8358.7|8357.8|8356.1|8354.6|605
1582631100000|2020-02-25 11:45:00|8357.4|8356.5|8357.8|8356.9|8359|8357.9|8356|8355.1|512
1582631400000|2020-02-25 11:50:00|8357.7|8356.8|8356.7|8355.8|8358.1|8357.2|8355.1|8353.9|572
1582631700000|2020-02-25 11:55:00|8356.8|8355.9|8358.4|8357.5|8360.6|8359.5|8356.7|8355.6|577
1582632000000|2020-02-25 12:00:00|8358.3|8357.4|8360.9|8360|8361.6|8360.7|8357.7|8356.8|548
1582632300000|2020-02-25 12:05:00|8360.8|8359.9|8357.3|8356.4|8362|8360.7|8357.3|8356.3|484
1582632600000|2020-02-25 12:10:00|8357.5|8356.6|8358.5|8357.6|8358.8|8357.6|8354.8|8353.8|542
1582632900000|2020-02-25 12:15:00|8358.4|8357.5|8357|8356.1|8358.4|8357.5|8355|8354|495
1582633200000|2020-02-25 12:20:00|8357.1|8356.2|8356.5|8355.6|8359.2|8357.9|8356.2|8355.2|763
1582633500000|2020-02-25 12:25:00|8356.4|8355.5|8356.9|8356|8357.8|8356.5|8354.1|8353.1|651
1582633800000|2020-02-25 12:30:00|8357|8356.1|8357|8356.1|8358.7|8357.4|8355.1|8354.2|529
1582634100000|2020-02-25 12:35:00|8357.2|8356.3|8356.7|8355.8|8359.1|8357.8|8356.5|8355.4|582
1582634400000|2020-02-25 12:40:00|8356.8|8355.9|8358.3|8357.4|8360.6|8359.4|8356.1|8355.1|659
1582634700000|2020-02-25 12:45:00|8358.2|8357.3|8363.7|8362.8|8364.2|8363.2|8358.2|8356.7|772
1582635000000|2020-02-25 12:50:00|8364.2|8362.2|8362.4|8361.5|8365|8364.1|8361.2|8360|611
1582635300000|2020-02-25 12:55:00|8362.5|8361.6|8365.8|8364.9|8367.3|8365.8|8362.3|8361.4|612
1582635600000|2020-02-25 13:00:00|8365.7|8364.8|8363.2|8362.3|8365.9|8365|8361.6|8360.7|670
1582635900000|2020-02-25 13:05:00|8363.3|8362.4|8363.8|8362.9|8365|8363.7|8361.4|8360.5|647
1582636200000|2020-02-25 13:10:00|8363.7|8362.8|8363.6|8362.7|8365|8364.1|8362.8|8361.9|549
1582636500000|2020-02-25 13:15:00|8363.7|8362.8|8363.3|8362.4|8363.8|8362.9|8361.9|8361|458
1582636800000|2020-02-25 13:20:00|8363.4|8362.5|8363.6|8362.7|8364.5|8363.6|8361.7|8360.8|705
1582637100000|2020-02-25 13:25:00|8363.5|8362.6|8363.4|8362.5|8364.9|8364|8361.1|8360.2|947
1582637400000|2020-02-25 13:30:00|8363.3|8362.4|8362.6|8361.7|8363.8|8362.9|8360.7|8359.8|790
1582637700000|2020-02-25 13:35:00|8362.5|8361.6|8362|8360|8363.8|8362.9|8360.7|8359.7|719
1582638000000|2020-02-25 13:40:00|8362.1|8360.1|8359.2|8358.3|8363.2|8361.8|8358.5|8357.6|704
1582638300000|2020-02-25 13:45:00|8359.1|8358.2|8357.1|8356.2|8359.1|8358.2|8355.3|8354.4|734
1582638600000|2020-02-25 13:50:00|8357|8356.1|8357.9|8357|8359.5|8358.6|8356.8|8355.7|526
1582638900000|2020-02-25 13:55:00|8358|8357.1|8359.6|8357.6|8359.7|8358.5|8355.8|8354.9|722
1582639200000|2020-02-25 14:00:00|8359.7|8357.7|8358|8357.1|8359.7|8358.3|8355.8|8354.9|684
1582639500000|2020-02-25 14:05:00|8357.9|8357|8358.7|8357.8|8360.4|8359.5|8357.6|8356.7|555
1582639800000|2020-02-25 14:10:00|8358.8|8357.9|8357.2|8356.3|8359.5|8358.6|8356.5|8355.6|443
1582640100000|2020-02-25 14:15:00|8357.1|8356.2|8355.5|8354.6|8357.3|8356.4|8354.7|8353.8|462
1582640400000|2020-02-25 14:20:00|8355.4|8354.5|8353.3|8352.4|8358.7|8357.8|8353|8352.1|529
1582640700000|2020-02-25 14:25:00|8353.4|8352.5|8351|8350.1|8355.3|8354.4|8350.2|8349.3|666
1582641000000|2020-02-25 14:30:00|8351.1|8350.2|8351.2|8350.3|8352.3|8351.4|8349.3|8348.4|801
1582641300000|2020-02-25 14:35:00|8351.3|8350.4|8348.6|8347.7|8351.7|8350.8|8348.1|8347.2|542
1582641600000|2020-02-25 14:40:00|8348.4|8347.5|8351.3|8350.4|8352|8351.1|8347.8|8346.9|735
1582641900000|2020-02-25 14:45:00|8351.4|8350.5|8348.7|8347.8|8351.4|8350.5|8348.4|8347.4|872
1582642200000|2020-02-25 14:50:00|8348.6|8347.7|8348.7|8347.8|8351.5|8350.6|8347.6|8346.7|727
1582642500000|2020-02-25 14:55:00|8348.6|8347.7|8347|8345|8349.2|8348.3|8345.2|8344.3|782
1582642800000|2020-02-25 15:00:00|8346.9|8344.9|8350.9|8350|8351.7|8350.8|8345.1|8343.7|1081
1582643100000|2020-02-25 15:05:00|8350.8|8349.9|8346.2|8345.3|8351|8350.1|8346|8345.1|873
1582643400000|2020-02-25 15:10:00|8346.3|8345.4|8345.3|8344.4|8346.9|8346|8345.1|8344.2|662
1582643700000|2020-02-25 15:15:00|8345.4|8344.5|8341.6|8340.7|8345.9|8345|8341.3|8340.4|735
1582644000000|2020-02-25 15:20:00|8341.5|8340.6|8346.8|8345.9|8347.6|8346.7|8338.9|8338|954
1582644300000|2020-02-25 15:25:00|8346.6|8345.7|8346.2|8345.3|8351|8350|8345.6|8344.7|928
1582644600000|2020-02-25 15:30:00|8346.1|8345.2|8348.5|8347.6|8352.3|8350.8|8345.5|8344.6|962
1582644900000|2020-02-25 15:35:00|8348.7|8347.8|8350.4|8349.5|8351.2|8350.3|8348.7|8347.8|787
1582645200000|2020-02-25 15:40:00|8350.5|8349.6|8351.1|8350.2|8353.3|8352.4|8350.4|8349.5|831
1582645500000|2020-02-25 15:45:00|8351.2|8350.3|8353.1|8352.2|8354|8353.1|8350|8349.1|812
1582645800000|2020-02-25 15:50:00|8353.2|8352.3|8353.9|8353|8359|8358.1|8352.6|8351.5|1102
1582646100000|2020-02-25 15:55:00|8353.8|8352.9|8347.9|8347|8353.8|8352.9|8345.1|8344|1175
1582646400000|2020-02-25 16:00:00|8348|8347.1|8351|8350.1|8352.1|8351.2|8346|8345.1|1129
1582646700000|2020-02-25 16:05:00|8351.1|8350.2|8355.2|8354.3|8356.5|8355.6|8351|8350.1|875
1582647000000|2020-02-25 16:10:00|8355.3|8354.4|8357.6|8356.7|8358.5|8357.6|8354.7|8353.8|809
1582647300000|2020-02-25 16:15:00|8357.7|8356.8|8361.6|8360.7|8362.4|8361.5|8356.8|8355.9|822
1582647600000|2020-02-25 16:20:00|8361.8|8360.9|8362.8|8361.9|8363.2|8362.3|8360.5|8359.6|745
1582647900000|2020-02-25 16:25:00|8362.7|8361.8|8362.5|8361.6|8363.8|8362.9|8360.7|8359.8|620
1582648200000|2020-02-25 16:30:00|8362.4|8361.5|8364.1|8363.2|8364.2|8363.3|8362|8360.9|734
1582648500000|2020-02-25 16:35:00|8364.2|8363.3|8365|8364.1|8366|8364.7|8363.2|8362.3|627
1582648800000|2020-02-25 16:40:00|8364.9|8364|8364|8363.1|8365.4|8364.5|8361.8|8360.9|706
1582649100000|2020-02-25 16:45:00|8363.9|8363|8362.1|8361.2|8364|8363.1|8359.4|8358.5|837
1582649400000|2020-02-25 16:50:00|8362.2|8361.3|8360.1|8359.2|8363.9|8363|8359.5|8358.1|755
1582649700000|2020-02-25 16:55:00|8360|8359.1|8359|8358.1|8362.3|8361.4|8358.4|8357.5|615
1582650000000|2020-02-25 17:00:00|8359.1|8358.2|8360.4|8359.5|8361.1|8359.6|8356.2|8355|721
1582650300000|2020-02-25 17:05:00|8360.3|8359.4|8359.8|8358.9|8361|8360.1|8359.2|8358.3|553
1582650600000|2020-02-25 17:10:00|8359.9|8359|8362.1|8361.2|8364|8362.5|8358.6|8357.4|565
1582650900000|2020-02-25 17:15:00|8362.2|8361.3|8361.4|8360.5|8362.4|8361.5|8360.2|8359.3|450
1582651200000|2020-02-25 17:20:00|8361.6|8360.7|8361.8|8360.9|8362.4|8361.5|8360.9|8360|613
1582651500000|2020-02-25 17:25:00|8361.7|8360.8|8360.9|8360|8362.3|8361.3|8360|8359.1|596
1582651800000|2020-02-25 17:30:00|8361|8360.1|8360.2|8359.3|8361|8360.1|8359.7|8358.8|485
1582652100000|2020-02-25 17:35:00|8360.3|8359.4|8359.5|8358.6|8360.5|8359.6|8358.8|8357.9|489
1582652400000|2020-02-25 17:40:00|8359.4|8358.5|8360.4|8359.5|8360.6|8359.7|8358.9|8358|478
1582652700000|2020-02-25 17:45:00|8360.5|8359.6|8360.8|8359.9|8361.6|8360.7|8359.8|8358.9|692
1582653000000|2020-02-25 17:50:00|8360.9|8360|8362.1|8361.2|8363.2|8362.2|8360.4|8359.5|614
1582653300000|2020-02-25 17:55:00|8362.2|8361.3|8364.3|8363.4|8364.4|8363.5|8362|8361.1|536
1582653600000|2020-02-25 18:00:00|8364.4|8363.5|8363.4|8362.5|8364.5|8363.6|8361.8|8360.9|483
1582653900000|2020-02-25 18:05:00|8363.3|8362.4|8363.7|8362.8|8364.9|8364|8362.9|8361.8|576
1582654200000|2020-02-25 18:10:00|8363.8|8362.9|8362.1|8361.2|8363.9|8363|8362|8361.1|540
1582654500000|2020-02-25 18:15:00|8362.2|8361.3|8362.7|8361.8|8364.1|8363.2|8361.2|8360.3|517
1582654800000|2020-02-25 18:20:00|8362.8|8361.9|8362.3|8361.4|8362.9|8362|8360.8|8359.9|503
1582655100000|2020-02-25 18:25:00|8362.2|8361.3|8361|8360.1|8362.8|8361.6|8360.9|8360|378
1582655400000|2020-02-25 18:30:00|8361.1|8360.2|8360.3|8359.4|8362.4|8361.5|8360.1|8359.1|536
1582655700000|2020-02-25 18:35:00|8360.4|8359.5|8364|8363.1|8365.1|8364.2|8360.2|8359.3|634
1582656000000|2020-02-25 18:40:00|8363.8|8362.9|8363.6|8362.7|8364.4|8363.5|8362.6|8361.7|447
1582656300000|2020-02-25 18:45:00|8363.7|8362.8|8363.9|8363|8365.2|8364.3|8362.9|8362|496
1582656600000|2020-02-25 18:50:00|8363.8|8362.9|8364|8363.1|8365.5|8364.6|8363.4|8362.5|545
1582656900000|2020-02-25 18:55:00|8364.1|8363.2|8364|8363.1|8364.6|8363.7|8363.1|8362.2|538
1582657200000|2020-02-25 19:00:00|8363.9|8363|8362.1|8361.2|8364.9|8364|8361.9|8361|712
1582657500000|2020-02-25 19:05:00|8362.2|8361.3|8364.7|8363.8|8366.2|8365.3|8361.5|8360.6|685
1582657800000|2020-02-25 19:10:00|8364.6|8363.7|8364.5|8363.6|8365.7|8364.8|8363.9|8363|714
1582658100000|2020-02-25 19:15:00|8364.6|8363.7|8364.9|8364|8365.9|8365|8363.9|8363|581
1582658400000|2020-02-25 19:20:00|8364.8|8363.9|8366.2|8365.3|8366.4|8365.5|8364|8363.1|646
1582658700000|2020-02-25 19:25:00|8366.3|8365.4|8366.9|8366|8367.8|8366.9|8366|8365.1|516
1582659000000|2020-02-25 19:30:00|8367|8366.1|8367.8|8366.9|8369|8368.1|8366.5|8365.6|517
1582659300000|2020-02-25 19:35:00|8367.9|8367|8368.5|8367.6|8370.1|8368.8|8366.9|8365.5|643
1582659600000|2020-02-25 19:40:00|8368.4|8367.5|8368.8|8367.9|8369.6|8368.7|8366.9|8366|635
1582659900000|2020-02-25 19:45:00|8368.7|8367.8|8371.6|8370.7|8371.7|8370.8|8368.3|8367.4|595
1582660200000|2020-02-25 19:50:00|8371.5|8370.6|8369.9|8369|8372.1|8371.2|8369|8368.1|571
1582660500000|2020-02-25 19:55:00|8369.8|8368.9|8370.9|8370|8371|8370.1|8368.9|8368|559
1582660800000|2020-02-25 20:00:00|8371|8370.1|8367|8366.1|8371|8370.1|8366.1|8365|729
1582661100000|2020-02-25 20:05:00|8367.1|8366.2|8366.1|8365.2|8367.1|8366.2|8364.8|8363.9|543
1582661400000|2020-02-25 20:10:00|8366.2|8365.3|8368.5|8367.6|8369|8368.1|8365.9|8365|492
1582661700000|2020-02-25 20:15:00|8368.6|8367.7|8367.6|8366.7|8369.1|8368.2|8367.4|8366.5|507
1582662000000|2020-02-25 20:20:00|8367.7|8366.8|8369.5|8368.6|8370.5|8369.6|8367.6|8366.7|507
1582662300000|2020-02-25 20:25:00|8369.6|8368.7|8369.6|8368.7|8370.8|8369.9|8369.3|8368.4|414
1582662600000|2020-02-25 20:30:00|8369.7|8368.8|8370.6|8369.7|8372|8371.1|8369.7|8368.8|553
1582662900000|2020-02-25 20:35:00|8370.9|8370|8372|8371.1|8372.1|8371.2|8369.9|8369|373
1582663200000|2020-02-25 20:40:00|8372.1|8371.2|8371.4|8370.5|8372.7|8371.8|8370.3|8368.9|497
1582663500000|2020-02-25 20:45:00|8371.5|8370.6|8372.5|8371.6|8372.5|8371.6|8370.3|8369.4|535
1582663800000|2020-02-25 20:50:00|8372.4|8371.5|8373|8372.1|8374.8|8373.9|8372.4|8371.5|657
1582664100000|2020-02-25 20:55:00|8372.9|8372|8371.6|8370.7|8373.7|8372.8|8370.6|8369.7|696
1582664400000|2020-02-25 21:00:00|8371.7|8370.8|8370.6|8369.7|8373.3|8371.9|8370.3|8368.9|467
1582664700000|2020-02-25 21:05:00|8370.5|8369.6|8369.3|8368.4|8371.1|8370.2|8369.1|8367.8|316
1582665000000|2020-02-25 21:10:00|8369.2|8368.3|8369.9|8369|8370.7|8369.8|8369.2|8368.3|220
1582665300000|2020-02-25 21:15:00|8370|8369.1|8369.1|8368.2|8370|8369.1|8368.9|8367.6|185
1582665600000|2020-02-25 21:20:00|8369|8368.1|8369.8|8368.9|8370.6|8369.3|8369|8368.1|123
1582665900000|2020-02-25 21:25:00|8369.7|8368.8|8370.3|8369.4|8370.6|8369.7|8369.4|8368.3|196
1582666200000|2020-02-25 21:30:00|8370.2|8369.3|8371.5|8369.5|8372.8|8371.3|8370.2|8369.2|330
1582666500000|2020-02-25 21:35:00|8371.4|8369.4|8371.4|8369.4|8371.7|8369.9|8370.3|8368.7|238
1582666800000|2020-02-25 21:40:00|8371.5|8369.5|8370.2|8368.2|8371.5|8369.6|8370.1|8368.1|231
1582667100000|2020-02-25 21:45:00|8370.3|8368.3|8370.5|8368.5|8371.3|8369.3|8369.7|8367.7|309
1582667400000|2020-02-25 21:50:00|8370.4|8368.4|8370.9|8368.9|8371.3|8369.3|8370.3|8368.3|205
1582667700000|2020-02-25 21:55:00|8370.8|8368.8|8369.2|8364.9|8371.1|8368.9|8368.4|8362.2|487
1582668000000|2020-02-25 22:00:00|8370.8|8359.2|8371.5|8361.8|8372.8|8369|8368.9|8356.9|194
1582668300000|2020-02-25 22:05:00|8372.9|8361.1|8374.4|8368.7|8376.9|8369.6|8371|8360.9|613
1582668600000|2020-02-25 22:10:00|8374.3|8368.6|8373.1|8365.3|8375|8369.7|8373|8363.2|712
1582668900000|2020-02-25 22:15:00|8373.2|8365.2|8375.4|8365|8376.2|8366.4|8372.8|8360.8|869
1582669200000|2020-02-25 22:20:00|8375.1|8363.8|8373.5|8366.9|8375.9|8366.9|8373|8362.8|885
1582669500000|2020-02-25 22:25:00|8373.6|8367|8373.3|8365.6|8374.5|8367.1|8372.9|8363.7|592
1582669800000|2020-02-25 22:30:00|8373.4|8365.1|8373.1|8365.5|8374.1|8367.1|8373|8364.1|457
1582670100000|2020-02-25 22:35:00|8373.2|8365.6|8373.5|8365.8|8373.9|8367|8373|8364.9|552
1582670400000|2020-02-25 22:40:00|8373.6|8365.7|8372.6|8364.5|8373.7|8367.1|8371.7|8362.5|759
1582670700000|2020-02-25 22:45:00|8372.4|8364.8|8371.6|8364.2|8373.5|8366.6|8371.3|8362.5|631
1582671000000|2020-02-25 22:50:00|8371.7|8364.1|8372.5|8365.2|8373.7|8366.9|8371.5|8363.5|694
1582671300000|2020-02-25 22:55:00|8372.6|8365.5|8372.3|8365.2|8373.3|8366.2|8371.4|8364.6|530
1582671600000|2020-02-25 23:00:00|8372.1|8365.9|8370.6|8368.3|8372.9|8368.9|8369.9|8362.5|871
1582671900000|2020-02-25 23:05:00|8370.4|8368.2|8371|8369|8372.2|8370|8370.2|8368.1|456
1582672200000|2020-02-25 23:10:00|8371.1|8369.1|8370|8368|8371.8|8369.3|8370|8367.5|462
1582672500000|2020-02-25 23:15:00|8370.2|8367.8|8368.5|8366.5|8370.3|8368.3|8368.2|8366.2|361
1582672800000|2020-02-25 23:20:00|8368.4|8366.4|8367.6|8365.6|8368.5|8366.5|8367.4|8365.4|301
1582673100000|2020-02-25 23:25:00|8367.7|8365.7|8366.8|8364.8|8367.7|8365.7|8366.5|8364.5|282
1582673400000|2020-02-25 23:30:00|8366.9|8364.9|8366|8364|8367|8365|8365.6|8363.6|282
1582673700000|2020-02-25 23:35:00|8366.1|8364.1|8367.6|8365.6|8367.9|8365.9|8366|8364|192
1582674000000|2020-02-25 23:40:00|8367.5|8365.5|8367.5|8365.5|8367.7|8365.7|8366.7|8364.7|156
1582674300000|2020-02-25 23:45:00|8367.6|8365.6|8368.2|8366.2|8368.9|8366.9|8367.6|8365.6|247
1582674600000|2020-02-25 23:50:00|8368.3|8366.3|8367.6|8365.6|8368.3|8366.3|8367.1|8365.1|133
1582674900000|2020-02-25 23:55:00|8367.5|8365.5|8368.4|8366.4|8368.4|8366.4|8367.4|8365.4|101
1582675200000|2020-02-26 00:00:00|8368.2|8366.2|8368|8366|8368.8|8366.8|8366.8|8364.8|287
1582675500000|2020-02-26 00:05:00|8367.9|8365.9|8367.2|8365.2|8367.9|8365.9|8366.1|8364.7|338
1582675800000|2020-02-26 00:10:00|8367.3|8365.3|8368.2|8366.2|8369.2|8367.6|8367.1|8365.1|322
1582676100000|2020-02-26 00:15:00|8368.1|8366.1|8367.2|8365.2|8368.5|8366.7|8366.9|8364.9|317
1582676400000|2020-02-26 00:20:00|8367|8365|8366.2|8364.2|8367.4|8365.4|8364.8|8362.8|489
1582676700000|2020-02-26 00:25:00|8366.3|8364.3|8363.6|8361.6|8366.8|8364.8|8363.5|8361.5|381
1582677000000|2020-02-26 00:30:00|8363.7|8361.7|8365|8363|8365|8363.3|8363.3|8361.4|316
1582677300000|2020-02-26 00:35:00|8365.1|8363.1|8365.6|8363.6|8365.7|8363.8|8363.9|8362|382
1582677600000|2020-02-26 00:40:00|8365.5|8363.5|8364.3|8362.3|8366.7|8364.7|8364.3|8362.3|257
1582677900000|2020-02-26 00:45:00|8364.4|8362.4|8364.4|8362.4|8365.3|8363.3|8364.3|8362.3|234
1582678200000|2020-02-26 00:50:00|8364.5|8362.5|8361.2|8359.2|8365.3|8363.3|8361.1|8359.1|308
1582678500000|2020-02-26 00:55:00|8361.6|8359.6|8363|8361|8364.1|8362.2|8361|8359|411
1582678800000|2020-02-26 01:00:00|8362.9|8360.9|8365|8363|8365.9|8363.9|8362.3|8360.3|550
1582679100000|2020-02-26 01:05:00|8364.9|8362.9|8363.8|8361.8|8365.2|8363.2|8362.7|8360.7|441
1582679400000|2020-02-26 01:10:00|8363.9|8361.9|8364.4|8362.4|8364.9|8363|8363.3|8361.3|412
1582679700000|2020-02-26 01:15:00|8364.3|8362.3|8363.1|8361.1|8365.5|8363.5|8362.1|8360.2|384
1582680000000|2020-02-26 01:20:00|8363|8361|8361.9|8359.9|8363.6|8361.9|8361.8|8359.8|238
1582680300000|2020-02-26 01:25:00|8362|8360|8362|8360|8362.8|8361.1|8361|8359.3|280
1582680600000|2020-02-26 01:30:00|8361.9|8359.9|8362.7|8360.7|8362.9|8361.5|8361.1|8359.5|391
1582680900000|2020-02-26 01:35:00|8362.6|8360.6|8361.1|8359.1|8362.9|8360.9|8360.5|8358.8|367
1582681200000|2020-02-26 01:40:00|8361.2|8359.2|8360.4|8358.4|8361.6|8359.8|8359.7|8358.2|320
1582681500000|2020-02-26 01:45:00|8360.5|8358.5|8361.1|8359.1|8361.7|8360.2|8360|8358.5|373
1582681800000|2020-02-26 01:50:00|8361.2|8359.2|8360.6|8358.6|8361.5|8359.9|8359.5|8357.9|277
1582682100000|2020-02-26 01:55:00|8360.7|8358.7|8361.1|8359.1|8361.2|8359.7|8359.7|8357.7|256
1582682400000|2020-02-26 02:00:00|8360.5|8359.6|8360.9|8358.9|8361.2|8359.7|8359.2|8357.6|299
1582682700000|2020-02-26 02:05:00|8361|8359|8361.8|8360.9|8363.2|8361.6|8360.2|8358.8|348
1582683000000|2020-02-26 02:10:00|8361.9|8361|8362.1|8360.1|8363.8|8361.9|8361.2|8359.8|548
1582683300000|2020-02-26 02:15:00|8362|8360|8361.9|8359.9|8364.4|8362.8|8361.5|8359.5|568
1582683600000|2020-02-26 02:20:00|8362|8360|8362|8360|8362.9|8361.3|8361.2|8359.5|322
1582683900000|2020-02-26 02:25:00|8361.9|8359.9|8361.7|8359.7|8362.8|8361.1|8361|8359.4|366
1582684200000|2020-02-26 02:30:00|8361.6|8359.6|8359.2|8358.3|8362.5|8360.9|8359.2|8357.8|406
1582684500000|2020-02-26 02:35:00|8359.1|8358.2|8359.8|8357.8|8360.6|8358.7|8358.5|8356.9|564
1582684800000|2020-02-26 02:40:00|8359.7|8357.7|8359.8|8357.8|8360.2|8358.5|8357|8355.2|586
1582685100000|2020-02-26 02:45:00|8359.9|8357.9|8358.9|8358|8360|8358.6|8357.6|8356.1|481
1582685400000|2020-02-26 02:50:00|8359|8358.1|8360.2|8359.3|8361.1|8359.7|8358.6|8357.2|400
1582685700000|2020-02-26 02:55:00|8360.7|8358.7|8362.7|8360.7|8362.8|8361.4|8360.2|8358.5|410
1582686000000|2020-02-26 03:00:00|8362.6|8360.6|8363.6|8361.6|8363.7|8362.3|8361.5|8359.9|424
1582686300000|2020-02-26 03:05:00|8363.7|8361.7|8363.4|8361.4|8363.9|8362.4|8362.3|8360.8|319
1582686600000|2020-02-26 03:10:00|8362.7|8361.8|8362.7|8360.7|8364|8362.6|8361.7|8360.4|452
1582686900000|2020-02-26 03:15:00|8362.1|8361.2|8362.7|8360.7|8363.5|8362|8361.8|8360.5|382
1582687200000|2020-02-26 03:20:00|8362.6|8360.6|8362.8|8360.8|8363.2|8361.6|8361.5|8359.9|303
1582687500000|2020-02-26 03:25:00|8362.2|8361.3|8361.4|8360.5|8362.9|8361.4|8361.4|8359.9|308
1582687800000|2020-02-26 03:30:00|8361.3|8360.4|8361.6|8359.6|8362.5|8361.1|8361|8359.5|333
1582688100000|2020-02-26 03:35:00|8361.7|8359.7|8361.9|8361|8362.6|8361.2|8361|8359.5|231
1582688400000|2020-02-26 03:40:00|8361.8|8360.9|8361.8|8360.9|8362.5|8361.1|8361.3|8359.6|242
1582688700000|2020-02-26 03:45:00|8361.7|8360.8|8362|8361.1|8362.9|8361.4|8361.4|8359.9|197
1582689000000|2020-02-26 03:50:00|8362.6|8360.6|8363|8362.1|8363.6|8362.2|8361.7|8360.3|240
1582689300000|2020-02-26 03:55:00|8362.9|8362|8364.7|8362.7|8365.4|8363.9|8362.9|8361.5|321
1582689600000|2020-02-26 04:00:00|8364.1|8363.2|8368.4|8366.4|8368.8|8366.8|8363.2|8361.7|512
1582689900000|2020-02-26 04:05:00|8368.5|8366.5|8367.4|8366.5|8369|8367.1|8366.9|8365.3|336
1582690200000|2020-02-26 04:10:00|8367.2|8366.3|8367.2|8365.2|8368.2|8366.7|8366.8|8365.1|260
1582690500000|2020-02-26 04:15:00|8367.1|8365.1|8367.6|8365.6|8367.6|8366.1|8366.4|8364.9|250
1582690800000|2020-02-26 04:20:00|8367.1|8366.2|8367.1|8365.1|8367.7|8366.2|8366.1|8364.6|175
1582691100000|2020-02-26 04:25:00|8367.2|8365.2|8367.4|8366.5|8368.1|8366.6|8366.2|8365.1|171
1582691400000|2020-02-26 04:30:00|8367.5|8366.6|8370.8|8368.8|8371.5|8369.9|8367.1|8365.9|423
1582691700000|2020-02-26 04:35:00|8370.2|8369.3|8369.1|8367.1|8370.9|8369.4|8368.5|8367|345
1582692000000|2020-02-26 04:40:00|8369.2|8367.2|8368.2|8367.3|8369.4|8367.9|8368.1|8366.5|326
1582692300000|2020-02-26 04:45:00|8368.3|8367.4|8368.9|8368|8369.9|8368.5|8368.3|8367|297
1582692600000|2020-02-26 04:50:00|8369|8368.1|8369.1|8367.1|8369.8|8368.4|8367.9|8366.3|171
1582692900000|2020-02-26 04:55:00|8369|8367|8369.1|8367.1|8369.4|8368.2|8368|8366.4|205
1582693200000|2020-02-26 05:00:00|8369|8367|8368.7|8367.8|8369.8|8368.4|8368.6|8367|246
1582693500000|2020-02-26 05:05:00|8369.3|8367.3|8367.8|8366.9|8369.5|8368.1|8367.7|8366.3|263
1582693800000|2020-02-26 05:10:00|8367.9|8367|8369|8368.1|8369.9|8368.3|8367.8|8366.4|303
1582694100000|2020-02-26 05:15:00|8369.1|8368.2|8369.8|8367.8|8370.5|8368.9|8368.8|8367.5|331
1582694400000|2020-02-26 05:20:00|8369.7|8367.7|8369.2|8368.3|8370.4|8368.8|8369.1|8367.6|353
1582694700000|2020-02-26 05:25:00|8369.1|8368.2|8370.3|8368.3|8371.7|8370.2|8369.1|8367.8|346
1582695000000|2020-02-26 05:30:00|8369.8|8368.9|8369.3|8368.4|8370.4|8368.9|8368.6|8367.2|294
1582695300000|2020-02-26 05:35:00|8369.4|8368.5|8368.5|8367.6|8370.3|8368.8|8368.4|8367|296
1582695600000|2020-02-26 05:40:00|8368.9|8366.9|8369.2|8367.2|8370.4|8368.9|8367.6|8366.3|294
1582695900000|2020-02-26 05:45:00|8369.1|8367.1|8369.4|8367.4|8369.8|8368.3|8368.3|8366.5|355
1582696200000|2020-02-26 05:50:00|8369.3|8367.3|8369.1|8367.1|8370.1|8368.7|8368.5|8366.8|350
1582696500000|2020-02-26 05:55:00|8369|8367|8368.6|8367.7|8369.5|8368.1|8368.1|8366.5|392
1582696800000|2020-02-26 06:00:00|8368.7|8367.8|8371.6|8369.6|8371.7|8370.3|8368.3|8366.7|370
1582697100000|2020-02-26 06:05:00|8371.5|8369.5|8370.7|8368.7|8371.9|8370.4|8370.1|8368.6|298
1582697400000|2020-02-26 06:10:00|8370.6|8368.6|8369.2|8367.2|8372.8|8371.2|8368.7|8366.7|473
1582697700000|2020-02-26 06:15:00|8369.3|8367.3|8370.3|8369.4|8371|8369.5|8369.1|8367.1|632
1582698000000|2020-02-26 06:20:00|8370.9|8368.9|8372.5|8371.6|8373.2|8371.7|8370.3|8368.7|434
1582698300000|2020-02-26 06:25:00|8372.4|8371.5|8373.8|8371.8|8374.1|8372.6|8372|8370.4|554
1582698600000|2020-02-26 06:30:00|8373.7|8371.7|8371.5|8369.5|8373.9|8372.4|8371|8369.4|402
1582698900000|2020-02-26 06:35:00|8371.4|8369.4|8371|8369|8372.4|8370.8|8370.5|8368.6|332
1582699200000|2020-02-26 06:40:00|8371.1|8369.1|8371|8369|8372.4|8370.9|8370|8368.8|398
1582699500000|2020-02-26 06:45:00|8371.1|8369.1|8371.1|8369.1|8371.9|8370.4|8370.1|8368.5|363
1582699800000|2020-02-26 06:50:00|8371|8369|8376.8|8374.8|8376.9|8375.4|8369.8|8368|491
1582700100000|2020-02-26 06:55:00|8376.9|8374.9|8375.7|8373.7|8378.3|8376.3|8373.8|8372.4|664
1582700400000|2020-02-26 07:00:00|8375.8|8373.8|8377.3|8375.3|8377.6|8376.2|8373.2|8371.9|649
1582700700000|2020-02-26 07:05:00|8376.8|8375.9|8376.7|8375.8|8379|8377.2|8375.7|8374.4|664
1582701000000|2020-02-26 07:10:00|8376.6|8375.7|8374.9|8372.9|8376.9|8375.7|8372.7|8371.3|595
1582701300000|2020-02-26 07:15:00|8374.2|8373.3|8375.5|8373.5|8377.1|8375.7|8374.1|8372.7|538
1582701600000|2020-02-26 07:20:00|8375.4|8373.4|8372.2|8371.3|8375.5|8374.1|8371.7|8370.3|504
1582701900000|2020-02-26 07:25:00|8372.1|8371.2|8370.3|8369.4|8372.8|8371.8|8369.6|8368.7|545
1582702200000|2020-02-26 07:30:00|8370.9|8368.9|8373.2|8372.3|8375.2|8374.3|8370.2|8368.9|509
1582702500000|2020-02-26 07:35:00|8373.3|8372.4|8372.1|8371.2|8373.7|8372.8|8371.5|8370.1|435
1582702800000|2020-02-26 07:40:00|8372|8371.1|8372.3|8371.4|8372.8|8371.9|8369.5|8368.2|642
1582703100000|2020-02-26 07:45:00|8372.2|8371.3|8371.8|8369.8|8373.6|8372.3|8370.3|8369.2|699
1582703400000|2020-02-26 07:50:00|8371.3|8370.4|8371.2|8370.3|8373.6|8372.2|8369.6|8368.2|778
1582703700000|2020-02-26 07:55:00|8371.3|8370.4|8372.3|8371.4|8374.5|8373.6|8371.2|8370.3|784
1582704000000|2020-02-26 08:00:00|8372.4|8371.5|8375.7|8374.8|8376.9|8376|8372.3|8371.4|1010
1582704300000|2020-02-26 08:05:00|8375.8|8374.9|8378.3|8376.3|8378.4|8377.4|8374|8372.6|709
1582704600000|2020-02-26 08:10:00|8378.2|8376.2|8376|8375.1|8378.3|8376.9|8374.7|8373.8|603
1582704900000|2020-02-26 08:15:00|8375.9|8375|8380.8|8379.9|8382.1|8380.8|8375.3|8374.4|623
1582705200000|2020-02-26 08:20:00|8380.9|8380|8378.1|8377.2|8383.2|8382.3|8377.6|8376.4|674
1582705500000|2020-02-26 08:25:00|8378.2|8377.3|8381.5|8380.6|8382.5|8381.6|8378|8376.8|616
1582705800000|2020-02-26 08:30:00|8381.3|8380.4|8381.7|8380.8|8386.4|8385.5|8380.5|8379.6|684
1582706100000|2020-02-26 08:35:00|8381.8|8380.9|8381.5|8380.6|8381.8|8380.9|8378.8|8377.8|654
1582706400000|2020-02-26 08:40:00|8381.6|8380.7|8379.7|8378.8|8382.7|8381.8|8379|8377.7|632
1582706700000|2020-02-26 08:45:00|8379.6|8378.7|8394.8|8393.9|8395.5|8394.3|8378.2|8377.3|887
1582707000000|2020-02-26 08:50:00|8394.7|8393.8|8394.6|8393.7|8397.1|8395.8|8392|8390.8|1111
1582707300000|2020-02-26 08:55:00|8394.7|8393.8|8396.2|8394.2|8396.7|8395.2|8392|8390.6|957
1582707600000|2020-02-26 09:00:00|8396.3|8394.3|8400.2|8399.3|8401.6|8400.3|8392.8|8391.5|1054
1582707900000|2020-02-26 09:05:00|8400.3|8399.4|8404.3|8403.4|8406.1|8404.8|8400|8398.7|1159
1582708200000|2020-02-26 09:10:00|8404.4|8403.5|8399.7|8398.8|8406.2|8405|8399.7|8398.2|1004
1582708500000|2020-02-26 09:15:00|8399.6|8398.7|8404.3|8403.4|8404.9|8403.5|8399.5|8398.6|931
1582708800000|2020-02-26 09:20:00|8404.4|8403.5|8403.6|8402.7|8406.1|8405.2|8401.2|8399.9|833
1582709100000|2020-02-26 09:25:00|8403.5|8402.6|8400.7|8399.8|8405.5|8404.6|8399.9|8398.9|926
1582709400000|2020-02-26 09:30:00|8400.5|8399.6|8404.8|8403.9|8406.6|8405.5|8400.5|8399.6|763
1582709700000|2020-02-26 09:35:00|8404.9|8404|8404.3|8403.4|8406.9|8406|8403.5|8402.3|709
1582710000000|2020-02-26 09:40:00|8404.2|8403.3|8409.4|8408.5|8413|8411|8403.8|8402.7|898
1582710300000|2020-02-26 09:45:00|8409.3|8408.4|8409.6|8408.7|8413.1|8412.1|8407.6|8406.6|918
1582710600000|2020-02-26 09:50:00|8409.7|8408.8|8409.1|8408.2|8412.1|8410.8|8407.5|8406.6|840
1582710900000|2020-02-26 09:55:00|8409.2|8408.3|8409.1|8408.2|8409.8|8408.5|8405.9|8404.3|772
1582711200000|2020-02-26 10:00:00|8409.2|8408.3|8406.6|8405.7|8412.6|8411.7|8405.8|8404.5|756
1582711500000|2020-02-26 10:05:00|8406.7|8405.8|8407.6|8406.7|8409.8|8408.4|8405.8|8404.6|851
1582711800000|2020-02-26 10:10:00|8407.8|8406.9|8409.6|8407.6|8411.2|8409.9|8406.6|8405.7|822
1582712100000|2020-02-26 10:15:00|8409.5|8407.5|8405.2|8404.3|8409.5|8408.3|8405.1|8403.7|630
1582712400000|2020-02-26 10:20:00|8405.3|8404.4|8405.7|8404.8|8406.4|8405.5|8404.3|8403.4|504
1582712700000|2020-02-26 10:25:00|8405.6|8404.7|8404.3|8403.4|8405.9|8405|8403.4|8402.5|694
1582713000000|2020-02-26 10:30:00|8404.2|8403.3|8404.1|8403.2|8405.4|8404.2|8401.7|8400.2|652
1582713300000|2020-02-26 10:35:00|8404.2|8403.3|8405.7|8404.8|8407.1|8405.9|8404.2|8403.3|471
1582713600000|2020-02-26 10:40:00|8405.6|8404.7|8409.2|8408.3|8411.3|8410.4|8405.6|8404.7|733
1582713900000|2020-02-26 10:45:00|8409.1|8408.2|8408.6|8407.7|8411.1|8410|8407.3|8405.9|640
1582714200000|2020-02-26 10:50:00|8408.7|8407.8|8411.7|8410.8|8411.9|8411|8408.5|8407.3|507
1582714500000|2020-02-26 10:55:00|8411.8|8410.9|8419.2|8417.2|8420.1|8419|8411.3|8410.2|782
1582714800000|2020-02-26 11:00:00|8418.6|8417.7|8421.9|8421|8425.4|8424.2|8417.1|8416.1|888
1582715100000|2020-02-26 11:05:00|8421.8|8420.9|8419|8418.1|8425.9|8425|8418.9|8417.5|864
1582715400000|2020-02-26 11:10:00|8419.2|8418.3|8419.5|8418.6|8421.5|8420|8417.9|8416.5|725
1582715700000|2020-02-26 11:15:00|8419.4|8418.5|8417.2|8416.3|8420.2|8418.9|8416.8|8415.6|583
1582716000000|2020-02-26 11:20:00|8417.3|8416.4|8412.8|8411.9|8418.4|8417|8412.6|8411.1|854
1582716300000|2020-02-26 11:25:00|8412.9|8412|8411|8410.1|8413.7|8412.8|8410.2|8409|730
1582716600000|2020-02-26 11:30:00|8411.1|8410.2|8411|8410.1|8415.1|8413.9|8410.9|8410|758
1582716900000|2020-02-26 11:35:00|8410.9|8410|8408.6|8407.7|8411.3|8410.4|8408.5|8407|680
1582717200000|2020-02-26 11:40:00|8408.7|8407.8|8403.3|8402.4|8411.4|8409.7|8403|8401.6|931
1582717500000|2020-02-26 11:45:00|8403.4|8402.5|8408.4|8407.5|8408.6|8407.7|8403.2|8401.6|858
1582717800000|2020-02-26 11:50:00|8408.8|8406.8|8411.4|8410.5|8414.1|8413.2|8407|8405.5|829
1582718100000|2020-02-26 11:55:00|8411.3|8410.4|8415.7|8414.8|8419.3|8418|8410.7|8409.4|752
1582718400000|2020-02-26 12:00:00|8415.8|8414.9|8423.4|8422.5|8423.4|8422.5|8415.6|8414.2|823
1582718700000|2020-02-26 12:05:00|8423.3|8422.4|8424.1|8422.1|8426.3|8424.9|8419.8|8418.5|1111
1582719000000|2020-02-26 12:10:00|8424.2|8422.2|8426.1|8424.1|8435|8433|8423.6|8421.9|1321
1582719300000|2020-02-26 12:15:00|8426.2|8424.2|8423.1|8422.2|8426.7|8424.7|8422.1|8420.8|975
1582719600000|2020-02-26 12:20:00|8423|8422.1|8423.2|8422.3|8425|8423.6|8422.8|8421.2|664
1582719900000|2020-02-26 12:25:00|8423.3|8422.4|8429.5|8428.6|8430.2|8429|8423.1|8421.9|848
1582720200000|2020-02-26 12:30:00|8429.4|8428.5|8426.9|8424.9|8430.2|8428.8|8425.1|8423.9|738
1582720500000|2020-02-26 12:35:00|8427|8425|8427.9|8427|8429|8427.8|8424.6|8423.7|665
1582720800000|2020-02-26 12:40:00|8428|8427.1|8422.8|8421.9|8428.5|8427.2|8421.8|8420.9|943
1582721100000|2020-02-26 12:45:00|8422.9|8422|8419.2|8418.3|8425.2|8423.4|8417.9|8416.5|1198
1582721400000|2020-02-26 12:50:00|8419.3|8418.4|8415.2|8414.3|8421.6|8420.1|8414.8|8413.3|973
1582721700000|2020-02-26 12:55:00|8415|8414.1|8408.1|8407.2|8415.6|8414.5|8407.5|8406.2|1167
1582722000000|2020-02-26 13:00:00|8408.2|8407.3|8411.3|8410.4|8412.2|8411.1|8408.2|8407.3|866
1582722300000|2020-02-26 13:05:00|8411.1|8410.2|8411.6|8410.7|8413|8411.7|8410.2|8409.1|695
1582722600000|2020-02-26 13:10:00|8411.5|8410.6|8415.5|8414.6|8416.4|8415.2|8411.5|8410.3|711
1582722900000|2020-02-26 13:15:00|8415.4|8414.5|8408.4|8407.5|8415.8|8414.8|8407.5|8406.4|1057
1582723200000|2020-02-26 13:20:00|8408.6|8407.7|8409.3|8408.4|8411.4|8410.1|8407.9|8406.9|793
1582723500000|2020-02-26 13:25:00|8409.2|8408.3|8407|8405|8409.4|8408.3|8406.4|8405|729
1582723800000|2020-02-26 13:30:00|8407.1|8405.1|8406.7|8404.7|8410.3|8408.6|8405.9|8404.3|923
1582724100000|2020-02-26 13:35:00|8406.8|8404.8|8403.8|8402.9|8407.1|8405.8|8403.2|8401.8|705
1582724400000|2020-02-26 13:40:00|8403.9|8403|8402.4|8400.4|8405.9|8405|8401.9|8400.4|761
1582724700000|2020-02-26 13:45:00|8402.5|8400.5|8396.9|8396|8403|8401.7|8393.1|8391.6|1038
1582725000000|2020-02-26 13:50:00|8397.5|8395.5|8396.8|8394.8|8398.3|8396.8|8393.8|8392.4|960
1582725300000|2020-02-26 13:55:00|8396.7|8394.7|8400.5|8399.6|8403.1|8401.6|8396.2|8394.6|811
1582725600000|2020-02-26 14:00:00|8400.6|8399.7|8401.5|8400.6|8402.6|8401.7|8400|8398.7|530
1582725900000|2020-02-26 14:05:00|8401.4|8400.5|8403.4|8402.5|8404.1|8403.2|8401|8399.8|565
1582726200000|2020-02-26 14:10:00|8403.5|8402.6|8406.3|8405.4|8406.5|8405.4|8402.8|8401.3|538
1582726500000|2020-02-26 14:15:00|8406.6|8405.7|8400.9|8400|8407.3|8406.4|8400.5|8399.6|686
1582726800000|2020-02-26 14:20:00|8401|8400.1|8404.1|8403.2|8404.7|8403.4|8400.6|8399.7|556
1582727100000|2020-02-26 14:25:00|8404|8403.1|8407.7|8406.8|8408|8407.1|8404|8403.1|727
1582727400000|2020-02-26 14:30:00|8407.6|8406.7|8396.7|8394.7|8408.1|8407.2|8387|8385|1306
1582727700000|2020-02-26 14:35:00|8396.6|8394.6|8398.6|8397.7|8400.3|8399.4|8395.5|8394|1038
1582728000000|2020-02-26 14:40:00|8398.5|8397.6|8400.7|8399.8|8400.8|8399.9|8396.6|8395.7|916
1582728300000|2020-02-26 14:45:00|8400.8|8399.9|8398.7|8397.8|8401|8400.1|8396.1|8395.2|819
1582728600000|2020-02-26 14:50:00|8398.8|8397.9|8397.7|8396.8|8400.6|8399.5|8397.2|8396.3|788
1582728900000|2020-02-26 14:55:00|8397.8|8396.9|8403.5|8401.5|8403.7|8402.3|8397.2|8396.3|845
1582729200000|2020-02-26 15:00:00|8403.7|8401.7|8403.2|8402.3|8404.3|8402.9|8400.8|8399.7|809
1582729500000|2020-02-26 15:05:00|8403.4|8402.5|8409.7|8408.8|8409.8|8408.9|8402.1|8401.2|913
1582729800000|2020-02-26 15:10:00|8409.6|8408.7|8409.6|8408.7|8412.4|8411.5|8408.1|8407.2|739
1582730100000|2020-02-26 15:15:00|8409.7|8408.8|8405.8|8404.9|8409.8|8408.9|8405.8|8404.9|676
1582730400000|2020-02-26 15:20:00|8405.7|8404.8|8407.9|8407|8408.2|8407.3|8403.6|8402.7|642
1582730700000|2020-02-26 15:25:00|8408|8407.1|8410.5|8409.6|8411.1|8410.2|8406.4|8405.5|754
1582731000000|2020-02-26 15:30:00|8410.6|8409.7|8408.2|8407.3|8410.7|8409.8|8407.3|8406.4|728
1582731300000|2020-02-26 15:35:00|8408.3|8407.4|8407.3|8406.4|8408.6|8407.7|8404.3|8403.1|665
1582731600000|2020-02-26 15:40:00|8407.2|8406.3|8402.8|8401.9|8407.8|8406.9|8402.6|8401.7|582
1582731900000|2020-02-26 15:45:00|8402.7|8401.8|8406.9|8406|8408.3|8407.4|8402.6|8401.7|677
1582732200000|2020-02-26 15:50:00|8407|8406.1|8412.4|8411.5|8413.7|8412.8|8404.7|8403.8|818
1582732500000|2020-02-26 15:55:00|8412.3|8411.4|8413.2|8412.3|8415.1|8414.2|8406.7|8405.8|1076
1582732800000|2020-02-26 16:00:00|8413.1|8412.2|8412.8|8411.9|8415.4|8414.5|8409.9|8409|933
1582733100000|2020-02-26 16:05:00|8412.9|8412|8418.3|8417.4|8418.6|8417.7|8412.2|8411.3|689
1582733400000|2020-02-26 16:10:00|8418.4|8417.5|8418.2|8417.3|8421.2|8419.8|8416.2|8415.3|799
1582733700000|2020-02-26 16:15:00|8418.3|8417.4|8419|8418.1|8419|8418.1|8415.8|8414.4|615
1582734000000|2020-02-26 16:20:00|8419.1|8418.2|8422.7|8421.8|8424.3|8423.4|8418.3|8417.4|708
1582734300000|2020-02-26 16:25:00|8422.8|8421.9|8424.3|8423.4|8425.4|8424.5|8422.2|8421.3|725
1582734600000|2020-02-26 16:30:00|8424.6|8423.7|8425.4|8424.5|8425.6|8424.7|8422.4|8421.5|632
1582734900000|2020-02-26 16:35:00|8425.5|8424.6|8424.1|8423.2|8428.2|8427.3|8423.9|8423|577
1582735200000|2020-02-26 16:40:00|8424.2|8423.3|8424.6|8423.7|8425.1|8424.2|8422|8421.1|598
1582735500000|2020-02-26 16:45:00|8424.5|8423.6|8422.9|8422|8425.2|8424.3|8420.7|8419.8|552
1582735800000|2020-02-26 16:50:00|8423|8422.1|8423.9|8423|8423.9|8423|8421.4|8420.3|541
1582736100000|2020-02-26 16:55:00|8424|8423.1|8426.6|8425.7|8427.2|8426.3|8422.9|8422|689
1582736400000|2020-02-26 17:00:00|8426.4|8425.5|8428.6|8427.7|8430.5|8429.2|8424.6|8423.7|796
1582736700000|2020-02-26 17:05:00|8428.5|8427.6|8429.6|8428.7|8430.1|8429.2|8427.3|8426.4|716
1582737000000|2020-02-26 17:10:00|8429.4|8428.5|8429.8|8428.9|8429.9|8429|8427.3|8426.4|556
1582737300000|2020-02-26 17:15:00|8429.7|8428.8|8428.2|8426.2|8432.4|8431.5|8427.7|8426|688
1582737600000|2020-02-26 17:20:00|8428.3|8426.3|8429.2|8428.3|8430.7|8429.6|8427.7|8426.3|788
1582737900000|2020-02-26 17:25:00|8429.3|8428.4|8428.6|8427.7|8430.3|8429.4|8428.2|8427.1|478
1582738200000|2020-02-26 17:30:00|8428.5|8427.6|8429.8|8428.9|8430.1|8429.2|8427.8|8426.9|494
1582738500000|2020-02-26 17:35:00|8429.9|8429|8429|8428.1|8431.4|8430.5|8428.5|8427.6|430
1582738800000|2020-02-26 17:40:00|8429.1|8428.2|8430.3|8429.4|8430.4|8429.5|8428.7|8427.8|442
1582739100000|2020-02-26 17:45:00|8430.2|8429.3|8427.8|8426.9|8430.2|8429.3|8427|8426.1|448
1582739400000|2020-02-26 17:50:00|8427.7|8426.8|8428.8|8427.9|8429.8|8428.9|8427.5|8426.6|465
1582739700000|2020-02-26 17:55:00|8428.9|8428|8428.2|8427.3|8430|8429.1|8427|8426.1|401
1582740000000|2020-02-26 18:00:00|8428.3|8427.4|8430.7|8429.8|8431|8430.1|8427.6|8426.7|670
1582740300000|2020-02-26 18:05:00|8430.6|8429.7|8432.3|8431.4|8433.2|8432.2|8430.4|8429.5|433
1582740600000|2020-02-26 18:10:00|8432.1|8431.2|8429.9|8429|8432.1|8431.2|8429.3|8428.3|352
1582740900000|2020-02-26 18:15:00|8429.8|8428.9|8429.8|8428.9|8430.5|8429.6|8428.9|8427.8|355
1582741200000|2020-02-26 18:20:00|8429.7|8428.8|8429.8|8428.9|8430.1|8429.2|8428.5|8427.6|337
1582741500000|2020-02-26 18:25:00|8429.7|8428.8|8429.8|8428.9|8431.2|8430.3|8429.6|8428.7|394
1582741800000|2020-02-26 18:30:00|8429.9|8429|8430.9|8430|8432.1|8431.2|8429.6|8428.7|422
1582742100000|2020-02-26 18:35:00|8430.8|8429.9|8433.2|8432.3|8434.2|8432.9|8430.4|8429.5|798
1582742400000|2020-02-26 18:40:00|8433.1|8432.2|8435|8434.1|8435.1|8434.2|8432.7|8431.8|705
1582742700000|2020-02-26 18:45:00|8434.9|8434|8431.4|8430.5|8435.4|8434.5|8430.2|8428.8|925
1582743000000|2020-02-26 18:50:00|8431.3|8430.4|8429.2|8428.3|8431.4|8430.5|8428.1|8427.2|785
1582743300000|2020-02-26 18:55:00|8429.1|8428.2|8433.6|8432.7|8433.9|8433|8428.7|8427.8|740
1582743600000|2020-02-26 19:00:00|8433.5|8432.6|8433.8|8432.9|8434.5|8433.6|8431.6|8430.7|815
1582743900000|2020-02-26 19:05:00|8433.9|8433|8436.1|8435.2|8436.8|8435.9|8433.5|8432.6|625
1582744200000|2020-02-26 19:10:00|8436|8435.1|8435.2|8434.3|8437.2|8436|8434.7|8433.8|629
1582744500000|2020-02-26 19:15:00|8435.1|8434.2|8436.6|8435.7|8437.1|8435.9|8434.1|8433.2|586
1582744800000|2020-02-26 19:20:00|8436.7|8435.8|8437|8436.1|8438.7|8437.3|8436|8435.1|563
1582745100000|2020-02-26 19:25:00|8437.1|8436.2|8438.1|8437.2|8439|8438.1|8436|8435|584
1582745400000|2020-02-26 19:30:00|8438|8437.1|8438|8437.1|8439.4|8438.5|8436.8|8435.9|692
1582745700000|2020-02-26 19:35:00|8437.9|8437|8437.2|8436.3|8438.2|8437.3|8436.9|8436|544
1582746000000|2020-02-26 19:40:00|8437|8436.1|8439.6|8438.7|8439.7|8438.8|8436.9|8436|527
1582746300000|2020-02-26 19:45:00|8439.5|8438.6|8439.6|8438.7|8440.2|8439.1|8438.9|8437.9|532
1582746600000|2020-02-26 19:50:00|8439.7|8438.8|8440.4|8439.5|8441.5|8440.5|8439.6|8438.7|425
1582746900000|2020-02-26 19:55:00|8440.5|8439.6|8442.3|8441.4|8442.5|8441.6|8440|8439.1|516
1582747200000|2020-02-26 20:00:00|8441.9|8441|8437.9|8437|8442.1|8441.2|8437.5|8436|541
1582747500000|2020-02-26 20:05:00|8437.8|8436.9|8435.9|8435|8439.4|8438.3|8435.8|8434.9|506
1582747800000|2020-02-26 20:10:00|8435.8|8434.9|8435.5|8434.6|8436|8435.1|8433.4|8431.9|609
1582748100000|2020-02-26 20:15:00|8435.6|8434.7|8432.7|8431.8|8435.6|8434.7|8432.1|8431.2|536
1582748400000|2020-02-26 20:20:00|8432.8|8431.9|8434.5|8433.6|8435|8434.1|8432|8430.9|576
1582748700000|2020-02-26 20:25:00|8434.4|8433.5|8434.6|8433.7|8435.3|8434.4|8434.2|8433.3|341
1582749000000|2020-02-26 20:30:00|8434.7|8433.8|8435|8434.1|8435.3|8434.4|8433.9|8432.9|454
1582749300000|2020-02-26 20:35:00|8434.9|8434|8432.8|8431.9|8435.4|8434.2|8432.6|8431.7|393
1582749600000|2020-02-26 20:40:00|8432.9|8432|8434.1|8433.2|8434.8|8433.3|8431.5|8430.6|464
1582749900000|2020-02-26 20:45:00|8433.9|8433|8432.2|8431.3|8435.1|8434.2|8431.6|8430.2|536
1582750200000|2020-02-26 20:50:00|8432.4|8431.5|8432.6|8431.7|8432.7|8431.8|8429.7|8428.8|491
1582750500000|2020-02-26 20:55:00|8432.5|8431.6|8432.3|8431.4|8434.9|8433.8|8430.9|8429.7|654
1582750800000|2020-02-26 21:00:00|8432.2|8431.3|8436.4|8435.5|8438|8436.5|8432.2|8431|646
1582751100000|2020-02-26 21:05:00|8436.9|8434.9|8435.1|8434.2|8437|8435.7|8433.5|8432.1|397
1582751400000|2020-02-26 21:10:00|8435.2|8434.3|8435.3|8434.4|8435.5|8434.5|8434.4|8433.2|150
1582751700000|2020-02-26 21:15:00|8435.4|8434.5|8433.5|8432.6|8435.4|8434.5|8433.1|8431.6|142
1582752000000|2020-02-26 21:20:00|8433.7|8432.8|8434.9|8434|8435.3|8434.4|8433.7|8432.2|104
1582752300000|2020-02-26 21:25:00|8435.1|8434.2|8433.5|8432.6|8435.3|8434.4|8433.4|8432.5|156
1582752600000|2020-02-26 21:30:00|8433.6|8432.7|8434.4|8432.4|8434.5|8433|8432.8|8431.4|282
1582752900000|2020-02-26 21:35:00|8434.3|8432.3|8433.2|8431.2|8434.4|8432.4|8432.4|8430.4|263
1582753200000|2020-02-26 21:40:00|8433.1|8431.1|8434.5|8432.5|8434.8|8432.8|8433.1|8431.1|254
1582753500000|2020-02-26 21:45:00|8434.6|8432.6|8435.4|8433.4|8435.8|8433.8|8434.5|8432.5|247
1582753800000|2020-02-26 21:50:00|8435.5|8433.5|8433.9|8431.9|8435.6|8434.1|8432.7|8430.7|308
1582754100000|2020-02-26 21:55:00|8433.8|8431.8|8438.3|8429.7|8440.9|8436.2|8433.8|8428.9|668
1582754400000|2020-02-26 22:00:00|8439.9|8429|8441.7|8429.7|8441.8|8432.9|8435.4|8427.9|52
1582754700000|2020-02-26 22:05:00|8442.1|8430.1|8439.7|8427.7|8445|8437.1|8439|8427|369
1582755000000|2020-02-26 22:10:00|8439.5|8427.5|8439.1|8427.1|8440.5|8428.5|8438.8|8426.9|358
1582755300000|2020-02-26 22:15:00|8439.3|8427.3|8441.2|8431.1|8441.6|8431.9|8436.6|8426.6|648
1582755600000|2020-02-26 22:20:00|8441.3|8430.9|8435.7|8426.8|8441.4|8433.4|8435|8425.6|587
1582755900000|2020-02-26 22:25:00|8435.8|8426.9|8438.7|8430.1|8442.4|8431.2|8433.5|8425.6|719
1582756200000|2020-02-26 22:30:00|8438.9|8430.2|8435.3|8430.3|8439.7|8431.8|8435.3|8430|737
1582756500000|2020-02-26 22:35:00|8435.2|8430.2|8435.7|8431.3|8437|8431.6|8435.1|8429.9|648
1582756800000|2020-02-26 22:40:00|8435.6|8431.2|8435.4|8431|8436.5|8432.7|8435.2|8429.8|562
1582757100000|2020-02-26 22:45:00|8435.7|8430.8|8435.5|8430.1|8436.1|8432.2|8435.1|8429.7|430
1582757400000|2020-02-26 22:50:00|8435.2|8430.2|8435.2|8430.9|8436|8431.1|8434.9|8429.5|369
1582757700000|2020-02-26 22:55:00|8435.4|8430.8|8435.9|8430.8|8436.2|8431.3|8433.2|8429.2|588
1582758000000|2020-02-26 23:00:00|8435.8|8431|8435.7|8433.7|8436.6|8434.5|8434.7|8430.3|651
1582758300000|2020-02-26 23:05:00|8435.6|8433.6|8434|8432|8435.8|8433.8|8433.5|8431.4|303
1582758600000|2020-02-26 23:10:00|8434.1|8432.1|8433.9|8431.9|8434.6|8432.6|8433|8430.9|236
1582758900000|2020-02-26 23:15:00|8433.4|8432.5|8434|8432|8434.1|8432.5|8432.8|8430.8|210
1582759200000|2020-02-26 23:20:00|8433.9|8431.9|8433.8|8431.8|8433.9|8432.4|8432.8|8431.2|122
1582759500000|2020-02-26 23:25:00|8433.7|8431.7|8433.7|8431.7|8434.1|8432.3|8433.2|8431.3|138
1582759800000|2020-02-26 23:30:00|8433.8|8431.8|8433.2|8431.2|8434.3|8432.3|8432.8|8430.8|279
1582760100000|2020-02-26 23:35:00|8433.3|8431.3|8434.3|8432.3|8434.6|8432.6|8433.2|8431.2|221
1582760400000|2020-02-26 23:40:00|8434.4|8432.4|8436|8434|8436.3|8434.3|8434.2|8432.2|247
1582760700000|2020-02-26 23:45:00|8435.9|8433.9|8433.8|8431.8|8436|8434|8433.4|8431.4|345
1582761000000|2020-02-26 23:50:00|8433.7|8431.7|8433.2|8431.2|8434.6|8432.6|8433|8431|362
1582761300000|2020-02-26 23:55:00|8433.3|8431.3|8436.1|8434.1|8436.3|8434.3|8433.2|8431.2|357
1582761600000|2020-02-27 00:00:00|8436|8434|8443.1|8441.1|8443.3|8441.3|8434.9|8432.9|779
1582761900000|2020-02-27 00:05:00|8443.2|8441.2|8446.6|8444.6|8446.7|8444.7|8442.8|8440.8|837
1582762200000|2020-02-27 00:10:00|8446.7|8444.7|8445.7|8443.7|8450.6|8448.6|8444.6|8442.6|670
1582762500000|2020-02-27 00:15:00|8445.9|8443.9|8445.2|8443.2|8445.9|8443.9|8443.9|8441.9|484
1582762800000|2020-02-27 00:20:00|8445.4|8443.4|8445.8|8443.8|8447.8|8445.8|8443.2|8441.2|683
1582763100000|2020-02-27 00:25:00|8445.7|8443.7|8442.8|8440.8|8446.7|8444.7|8442.2|8440.2|533
1582763400000|2020-02-27 00:30:00|8442.7|8440.7|8445.8|8443.8|8446.1|8444.1|8442.6|8440.6|434
1582763700000|2020-02-27 00:35:00|8445.7|8443.7|8445.5|8443.5|8446.1|8444.1|8443.7|8441.7|358
1582764000000|2020-02-27 00:40:00|8444.8|8442.8|8444.1|8442.1|8446.2|8444.2|8443.7|8441.7|409
1582764300000|2020-02-27 00:45:00|8444.2|8442.2|8443.4|8441.4|8444.8|8442.8|8442.9|8440.9|460
1582764600000|2020-02-27 00:50:00|8443.5|8441.5|8439.7|8437.7|8446.4|8444.4|8439.1|8437.1|712
1582764900000|2020-02-27 00:55:00|8439.8|8437.8|8439|8437|8440.5|8438.5|8437.6|8435.6|686
1582765200000|2020-02-27 01:00:00|8438.9|8436.9|8439.7|8437.7|8439.7|8437.7|8437.5|8435.5|601
1582765500000|2020-02-27 01:05:00|8439.6|8437.6|8439.6|8437.6|8440.2|8438.2|8438|8436|435
1582765800000|2020-02-27 01:10:00|8439.7|8437.7|8439.6|8437.6|8440.5|8438.5|8439.3|8437.3|362
1582766100000|2020-02-27 01:15:00|8439.7|8437.7|8440|8438|8440.6|8438.6|8437.9|8435.9|467
1582766400000|2020-02-27 01:20:00|8439.9|8437.9|8440.6|8438.6|8441.2|8439.2|8439.8|8437.8|457
1582766700000|2020-02-27 01:25:00|8440.5|8438.5|8440.6|8438.6|8441.3|8439.3|8439.4|8437.4|372
1582767000000|2020-02-27 01:30:00|8440.7|8438.7|8442|8440|8442|8440|8440.2|8438.2|482
1582767300000|2020-02-27 01:35:00|8442.1|8440.1|8443.1|8441.1|8443.5|8441.5|8441.2|8439.2|407
1582767600000|2020-02-27 01:40:00|8442.9|8440.9|8442.4|8440.4|8443.9|8442.3|8442.1|8440.1|356
1582767900000|2020-02-27 01:45:00|8442.3|8440.3|8441.8|8439.8|8442.4|8440.4|8441.2|8439.2|218
1582768200000|2020-02-27 01:50:00|8441.7|8439.7|8441.9|8439.9|8442.3|8440.6|8440.9|8439.3|330
1582768500000|2020-02-27 01:55:00|8441.8|8439.8|8443.6|8441.6|8443.7|8441.7|8441.5|8439.8|307
1582768800000|2020-02-27 02:00:00|8443.7|8441.7|8443.2|8441.2|8444.5|8443|8443.1|8441.1|343
1582769100000|2020-02-27 02:05:00|8443.3|8441.3|8442.7|8440.7|8444.5|8442.5|8442.1|8440.5|437
1582769400000|2020-02-27 02:10:00|8442.8|8440.8|8443.6|8441.6|8444.1|8442.1|8442|8440|355
1582769700000|2020-02-27 02:15:00|8443.5|8441.5|8444.2|8442.2|8444.2|8442.2|8442.8|8440.8|271
1582770000000|2020-02-27 02:20:00|8444.1|8442.1|8444.8|8442.8|8444.9|8442.9|8443.4|8441.4|308
1582770300000|2020-02-27 02:25:00|8444.9|8442.9|8443.7|8441.7|8445.7|8443.7|8443.5|8441.5|381
1582770600000|2020-02-27 02:30:00|8443.6|8441.6|8441.7|8439.7|8443.7|8441.7|8441.5|8439.5|367
1582770900000|2020-02-27 02:35:00|8441.6|8439.6|8443.1|8441.1|8443.3|8441.6|8441|8439.6|295
1582771200000|2020-02-27 02:40:00|8443.2|8441.2|8446|8444|8446|8444|8442.6|8441|447
1582771500000|2020-02-27 02:45:00|8445.9|8443.9|8442.2|8440.2|8447.4|8445.4|8441.8|8439.8|539
1582771800000|2020-02-27 02:50:00|8442.1|8440.1|8443.5|8441.5|8445|8443|8441.8|8439.8|322
1582772100000|2020-02-27 02:55:00|8443.4|8441.4|8444|8442|8444.1|8442.1|8442|8440|433
1582772400000|2020-02-27 03:00:00|8444.1|8442.1|8443.5|8441.5|8444.8|8442.8|8443.3|8441.3|402
1582772700000|2020-02-27 03:05:00|8443.4|8441.4|8443|8441|8443.7|8442.2|8442.8|8440.8|239
1582773000000|2020-02-27 03:10:00|8442.9|8440.9|8443.4|8441.4|8444.7|8443.3|8442.3|8440.9|484
1582773300000|2020-02-27 03:15:00|8443.5|8441.5|8441.8|8439.8|8443.6|8441.6|8440.4|8438.8|462
1582773600000|2020-02-27 03:20:00|8441.7|8439.7|8440.2|8438.2|8442.1|8440.2|8440.1|8438.1|294
1582773900000|2020-02-27 03:25:00|8440.1|8438.1|8441.4|8439.4|8442|8440|8439.9|8437.9|308
1582774200000|2020-02-27 03:30:00|8441.3|8439.3|8441.7|8439.7|8441.9|8439.9|8440.9|8438.9|255
1582774500000|2020-02-27 03:35:00|8441.6|8439.6|8441.9|8439.9|8442.6|8440.8|8441|8439.4|182
1582774800000|2020-02-27 03:40:00|8441.8|8439.8|8439.6|8437.6|8441.9|8439.9|8439.3|8437.4|325
1582775100000|2020-02-27 03:45:00|8439.5|8437.5|8438.9|8436.9|8439.7|8437.7|8438.6|8436.6|181
1582775400000|2020-02-27 03:50:00|8439|8437|8439.5|8437.5|8439.6|8438|8438.6|8436.9|179
1582775700000|2020-02-27 03:55:00|8439.6|8437.6|8439.4|8437.4|8440.1|8438.1|8438.6|8436.6|261
1582776000000|2020-02-27 04:00:00|8439.1|8437.1|8439.3|8437.3|8440|8438|8438.6|8436.6|245
1582776300000|2020-02-27 04:05:00|8439.5|8437.5|8439.8|8437.8|8439.9|8437.9|8439.2|8437.2|189
1582776600000|2020-02-27 04:10:00|8439.7|8437.7|8440|8438|8440.3|8438.3|8439.7|8437.7|199
1582776900000|2020-02-27 04:15:00|8439.9|8437.9|8442.1|8440.1|8442.4|8441|8439.8|8437.9|258
1582777200000|2020-02-27 04:20:00|8442|8440|8441.8|8439.8|8442.6|8441.2|8441.3|8439.3|356
1582777500000|2020-02-27 04:25:00|8441.7|8439.7|8441.3|8439.3|8441.7|8439.7|8439.1|8437.6|328
1582777800000|2020-02-27 04:30:00|8441.4|8439.4|8442.4|8440.4|8442.4|8440.4|8440.2|8438.2|224
1582778100000|2020-02-27 04:35:00|8441.9|8441|8441.7|8439.7|8442.7|8441.2|8440.9|8439.3|251
1582778400000|2020-02-27 04:40:00|8441.6|8439.6|8440.2|8438.2|8441.7|8440|8440|8438|208
1582778700000|2020-02-27 04:45:00|8440.3|8438.3|8439.5|8437.5|8440.9|8439.2|8438.8|8437.2|246
1582779000000|2020-02-27 04:50:00|8439.6|8437.6|8439.1|8438.2|8441.5|8439.7|8438.5|8436.9|349
1582779300000|2020-02-27 04:55:00|8439|8438.1|8439.9|8437.9|8442.1|8440.1|8439|8437.8|517
1582779600000|2020-02-27 05:00:00|8439.8|8437.8|8437.6|8435.6|8440.3|8438.3|8436.4|8434.4|536
1582779900000|2020-02-27 05:05:00|8437.7|8435.7|8436.1|8434.1|8438.3|8436.4|8435.5|8433.9|448
1582780200000|2020-02-27 05:10:00|8436.2|8434.2|8436.9|8434.9|8437.9|8436.2|8435.8|8433.8|427
1582780500000|2020-02-27 05:15:00|8437|8435|8437.2|8435.2|8437.7|8435.7|8434.9|8433.4|387
1582780800000|2020-02-27 05:20:00|8437.1|8435.1|8436.5|8434.5|8437.5|8435.8|8435.5|8433.9|417
1582781100000|2020-02-27 05:25:00|8436.4|8434.4|8437|8435|8437.1|8435.1|8435.8|8433.8|298
1582781400000|2020-02-27 05:30:00|8437.1|8435.1|8436.2|8434.2|8437.2|8435.2|8435.7|8433.7|362
1582781700000|2020-02-27 05:35:00|8436.3|8434.3|8436.8|8434.8|8436.8|8435.4|8435.6|8433.6|256
1582782000000|2020-02-27 05:40:00|8436.7|8434.7|8439.5|8437.5|8439.6|8438|8435.9|8434.2|397
1582782300000|2020-02-27 05:45:00|8439.4|8437.4|8437.9|8435.9|8439.6|8437.6|8437.1|8435.4|413
1582782600000|2020-02-27 05:50:00|8438|8436|8439.4|8437.4|8440.1|8438.1|8437|8435.5|373
1582782900000|2020-02-27 05:55:00|8439.5|8437.5|8437.1|8435.1|8439.6|8438.1|8436.8|8435.1|376
1582783200000|2020-02-27 06:00:00|8437.2|8435.2|8438.4|8436.4|8439.2|8437.4|8435.9|8434.5|443
1582783500000|2020-02-27 06:05:00|8438.5|8436.5|8439.1|8437.1|8439.3|8437.9|8437.7|8436.1|326
1582783800000|2020-02-27 06:10:00|8439.2|8437.2|8438.7|8436.7|8439.6|8437.9|8438.2|8436.2|303
1582784100000|2020-02-27 06:15:00|8438.8|8436.8|8437.4|8435.4|8439.1|8437.5|8436.8|8435|398
1582784400000|2020-02-27 06:20:00|8437.5|8435.5|8437.8|8435.8|8437.8|8435.9|8436.4|8434.8|293
1582784700000|2020-02-27 06:25:00|8437.7|8435.7|8440.5|8438.5|8441.1|8439.1|8437.5|8435.5|379
1582785000000|2020-02-27 06:30:00|8440.4|8438.4|8439.9|8437.9|8441.6|8439.6|8439|8437|431
1582785300000|2020-02-27 06:35:00|8440|8438|8439.3|8437.3|8441.2|8439.4|8438.9|8437.2|558
1582785600000|2020-02-27 06:40:00|8439.4|8437.4|8440.6|8438.6|8441.2|8439.6|8438.5|8436.7|409
1582785900000|2020-02-27 06:45:00|8440.7|8438.7|8438.8|8436.8|8440.8|8439.1|8438.2|8436.2|423
1582786200000|2020-02-27 06:50:00|8438.9|8436.9|8439.9|8437.9|8441.6|8440|8438.6|8436.8|488
1582786500000|2020-02-27 06:55:00|8440|8438|8438.1|8436.1|8440.3|8438.8|8437.2|8435.7|603
1582786800000|2020-02-27 07:00:00|8438|8436|8440.1|8438.1|8443.7|8442.3|8436|8434.2|808
1582787100000|2020-02-27 07:05:00|8440|8438|8443.8|8441.8|8443.9|8442.2|8437.2|8435.8|791
1582787400000|2020-02-27 07:10:00|8443.9|8441.9|8444.9|8442.9|8445.2|8443.8|8442|8440.1|600
1582787700000|2020-02-27 07:15:00|8444.2|8443.3|8444.9|8444|8446.1|8444.7|8442.8|8441.3|578
1582788000000|2020-02-27 07:20:00|8445.3|8444.4|8444.8|8443.9|8446.8|8445.6|8444.4|8443.1|543
1582788300000|2020-02-27 07:25:00|8445.4|8443.4|8446.7|8445.8|8447.1|8445.9|8444.5|8443.2|650
1582788600000|2020-02-27 07:30:00|8446.8|8445.9|8444.9|8444|8446.8|8445.9|8443.2|8442|590
1582788900000|2020-02-27 07:35:00|8444.8|8443.9|8446.8|8445.9|8448.2|8446.9|8443.4|8442.5|679
1582789200000|2020-02-27 07:40:00|8446.9|8446|8447.4|8446.5|8450.4|8449.1|8445.5|8444.6|708
1582789500000|2020-02-27 07:45:00|8447.5|8446.6|8448|8447.1|8450.1|8449.2|8447.4|8446.2|549
1582789800000|2020-02-27 07:50:00|8447.9|8447|8450.4|8449.5|8450.8|8449.9|8447.9|8447|488
1582790100000|2020-02-27 07:55:00|8450.5|8449.6|8451.9|8451|8453|8451.6|8449.6|8448.7|731
1582790400000|2020-02-27 08:00:00|8452.6|8450.6|8456.9|8456|8457.6|8456.2|8451.9|8450.3|952
1582790700000|2020-02-27 08:05:00|8457|8456.1|8467.5|8466.6|8468.3|8467.2|8456.5|8455.2|1001
1582791000000|2020-02-27 08:10:00|8467.4|8466.5|8463|8462.1|8470.8|8469|8462.4|8461.2|868
1582791300000|2020-02-27 08:15:00|8463.1|8462.2|8462.6|8461.7|8465.7|8464.7|8460.7|8459.7|910
1582791600000|2020-02-27 08:20:00|8462.5|8461.6|8458.1|8457.2|8464.8|8463.9|8457.8|8456.9|966
1582791900000|2020-02-27 08:25:00|8458.2|8457.3|8454.4|8452.4|8460.3|8459.4|8454.3|8452.4|994
1582792200000|2020-02-27 08:30:00|8453.8|8452.9|8452.7|8451.8|8456.4|8454.8|8450.5|8448.9|1290
1582792500000|2020-02-27 08:35:00|8452.8|8451.9|8454.1|8453.2|8456.8|8455.4|8452.8|8451.5|1045
1582792800000|2020-02-27 08:40:00|8454.2|8453.3|8459.4|8458.5|8460.6|8459.1|8453.6|8452.6|1014
1582793100000|2020-02-27 08:45:00|8459.5|8458.6|8458.7|8456.7|8460.8|8459.5|8457.4|8456.2|788
1582793400000|2020-02-27 08:50:00|8458.6|8456.6|8459.9|8459|8462.3|8461.4|8457.7|8456.3|835
1582793700000|2020-02-27 08:55:00|8460.5|8458.5|8466.6|8464.6|8467.2|8465.7|8459.7|8458.5|913
1582794000000|2020-02-27 09:00:00|8466.7|8464.7|8464.3|8463.4|8468.5|8467.2|8462.6|8461.2|948
1582794300000|2020-02-27 09:05:00|8464.2|8463.3|8469.5|8467.5|8469.5|8468|8459.5|8458.6|1208
1582794600000|2020-02-27 09:10:00|8469.4|8467.4|8466.2|8465.3|8469.4|8467.9|8465.4|8464.1|950
1582794900000|2020-02-27 09:15:00|8466|8465.1|8467.4|8465.4|8467.5|8466.1|8464.5|8463.3|700
1582795200000|2020-02-27 09:20:00|8466.6|8465.7|8467.7|8466.8|8469.3|8467.9|8465.5|8464.6|566
1582795500000|2020-02-27 09:25:00|8467.6|8466.7|8465.9|8465|8468.5|8467.3|8465.8|8464.3|542
1582795800000|2020-02-27 09:30:00|8466|8465.1|8468.9|8468|8469.6|8468.7|8465.9|8465|610
1582796100000|2020-02-27 09:35:00|8469|8468.1|8470.3|8469.4|8470.5|8469.6|8467.1|8465.8|675
1582796400000|2020-02-27 09:40:00|8470.4|8469.5|8468.1|8467.2|8470.8|8469.7|8467.9|8467|676
1582796700000|2020-02-27 09:45:00|8468|8467.1|8472.9|8472|8473.8|8472.9|8467.6|8466.7|738
1582797000000|2020-02-27 09:50:00|8472.8|8471.9|8473.4|8472.5|8474.5|8473.4|8470.2|8469.3|650
1582797300000|2020-02-27 09:55:00|8473.3|8472.4|8475.6|8473.6|8475.9|8474.5|8472.8|8471.6|653
1582797600000|2020-02-27 10:00:00|8475.7|8473.7|8486.1|8484.1|8487.1|8485.1|8474.9|8473.6|886
1582797900000|2020-02-27 10:05:00|8486.2|8484.2|8493.3|8491.3|8495.2|8493.7|8479.2|8477.8|1507
1582798200000|2020-02-27 10:10:00|8493.2|8491.2|8494.5|8493.6|8495.3|8494|8488.7|8486.9|1098
1582798500000|2020-02-27 10:15:00|8494.6|8493.7|8497.7|8496.8|8499|8497.9|8494.4|8493|1014
1582798800000|2020-02-27 10:20:00|8497.9|8497|8497.9|8497|8500.8|8499.7|8495.6|8494.4|933
1582799100000|2020-02-27 10:25:00|8497.8|8496.9|8493.3|8492.4|8499.1|8498.1|8492.9|8491.5|835
1582799400000|2020-02-27 10:30:00|8493.2|8492.3|8490.6|8489.7|8495.2|8494.3|8490.5|8489.6|884
1582799700000|2020-02-27 10:35:00|8490.5|8489.6|8493.1|8492.2|8495.7|8494.5|8489.8|8488.8|892
1582800000000|2020-02-27 10:40:00|8493.2|8492.3|8496.2|8495.3|8496.4|8495.5|8491.7|8490.8|721
1582800300000|2020-02-27 10:45:00|8496.3|8495.4|8501.8|8499.8|8502.2|8500.7|8494.9|8493.8|840
1582800600000|2020-02-27 10:50:00|8501.2|8500.3|8501.7|8500.8|8504.2|8502.4|8500.2|8498.8|675
1582800900000|2020-02-27 10:55:00|8501.6|8500.7|8500.6|8499.7|8501.9|8501|8496.3|8495.1|725
1582801200000|2020-02-27 11:00:00|8500.5|8499.6|8494.7|8493.8|8500.8|8499.9|8494.4|8493.5|635
1582801500000|2020-02-27 11:05:00|8494.8|8493.9|8502.2|8501.3|8503.1|8501.7|8494.4|8493.5|791
1582801800000|2020-02-27 11:10:00|8502.1|8501.2|8504.1|8503.2|8504.7|8503.7|8501.1|8500.1|888
1582802100000|2020-02-27 11:15:00|8504|8503.1|8501|8500.1|8505|8504.1|8500.8|8499.8|665
1582802400000|2020-02-27 11:20:00|8501.5|8499.5|8503.6|8502.7|8505.7|8504.7|8500.7|8499.5|688
1582802700000|2020-02-27 11:25:00|8503.8|8502.9|8499.8|8498.9|8504.4|8503.1|8498.7|8497.2|741
1582803000000|2020-02-27 11:30:00|8499.7|8498.8|8496.2|8495.3|8501.8|8500.3|8494.7|8493.5|635
1582803300000|2020-02-27 11:35:00|8496.3|8495.4|8497.1|8496.2|8499.8|8498.2|8495.3|8493.8|932
1582803600000|2020-02-27 11:40:00|8497|8496.1|8498.7|8497.8|8502.2|8501.3|8497|8495.4|845
1582803900000|2020-02-27 11:45:00|8498.8|8497.9|8503|8501|8505.3|8504.4|8497.8|8496.3|724
1582804200000|2020-02-27 11:50:00|8502.9|8500.9|8505.5|8503.5|8506.1|8504.8|8502.1|8500.8|827
1582804500000|2020-02-27 11:55:00|8504.8|8503.9|8504.7|8503.8|8506.4|8505|8503.5|8502.4|713
1582804800000|2020-02-27 12:00:00|8504.8|8503.9|8502.1|8501.2|8507.3|8506.4|8502|8501.1|744
1582805100000|2020-02-27 12:05:00|8502.2|8501.3|8510.3|8509.4|8511.5|8510.2|8502|8501.1|789
1582805400000|2020-02-27 12:10:00|8510.2|8509.3|8507.3|8505.3|8511.4|8509.8|8506|8505.1|551
1582805700000|2020-02-27 12:15:00|8506.7|8505.8|8501.4|8500.5|8507.8|8506.6|8501.2|8500.3|502
1582806000000|2020-02-27 12:20:00|8501.5|8500.6|8502.5|8501.6|8505.2|8504.3|8500|8498.8|626
1582806300000|2020-02-27 12:25:00|8502.1|8501.2|8497.7|8496.8|8502.1|8501.2|8496.6|8495.2|854
1582806600000|2020-02-27 12:30:00|8497.8|8496.9|8502.3|8500.3|8503.9|8501.9|8496.8|8495.6|1083
1582806900000|2020-02-27 12:35:00|8502.4|8500.4|8504.8|8503.9|8506.5|8505|8501.5|8500|878
1582807200000|2020-02-27 12:40:00|8504.5|8503.6|8503.6|8502.7|8505.6|8504.7|8499.4|8498.1|1056
1582807500000|2020-02-27 12:45:00|8503.8|8502.9|8502.9|8502|8507.3|8506.1|8501.2|8499.8|1011
1582807800000|2020-02-27 12:50:00|8503|8502.1|8506.1|8505.2|8507.6|8506.1|8501.2|8499.8|967
1582808100000|2020-02-27 12:55:00|8506.2|8505.3|8504.3|8503.4|8510.1|8508.6|8504.1|8502.7|838
1582808400000|2020-02-27 13:00:00|8504.4|8503.5|8503.7|8502.8|8505.7|8504.7|8501.8|8500.9|921
1582808700000|2020-02-27 13:05:00|8503.8|8502.9|8500.3|8499.4|8505.1|8504.2|8500.1|8498.6|829
1582809000000|2020-02-27 13:10:00|8500.2|8499.3|8500.2|8498.2|8502.6|8501.5|8499.2|8497.9|998
1582809300000|2020-02-27 13:15:00|8500.3|8498.3|8489.4|8488.5|8502.5|8501|8489.2|8488.3|1077
1582809600000|2020-02-27 13:20:00|8489.3|8488.4|8498.2|8497.3|8499.6|8498.7|8489.1|8487.8|1104
1582809900000|2020-02-27 13:25:00|8498.3|8497.4|8498.6|8494.4|8500.4|8499|8496.3|8494.3|1012
1582810200000|2020-02-27 13:30:00|8498.8|8493.5|8502|8500|8502.7|8501.2|8497.7|8493.5|1009
1582810500000|2020-02-27 13:35:00|8501.9|8499.9|8505.7|8504.8|8506.5|8505|8501.5|8499.9|1042
1582810800000|2020-02-27 13:40:00|8505.6|8504.7|8509.5|8507.5|8510.6|8509.2|8502.8|8501.5|954
1582811100000|2020-02-27 13:45:00|8509.4|8507.4|8512.6|8511.7|8514.1|8512.7|8508.7|8507.3|1071
1582811400000|2020-02-27 13:50:00|8512.5|8511.6|8513|8512.1|8514|8513.1|8510.9|8509.4|930
1582811700000|2020-02-27 13:55:00|8512.8|8511.9|8512.1|8511.2|8515.6|8514.6|8512.1|8510.8|1037
1582812000000|2020-02-27 14:00:00|8512.2|8511.3|8514.8|8513.9|8516.4|8515.2|8512.1|8510.9|854
1582812300000|2020-02-27 14:05:00|8514.9|8514|8519.5|8518.6|8519.9|8519|8514.9|8513.8|777
1582812600000|2020-02-27 14:10:00|8519.4|8518.5|8515.1|8514.2|8520.3|8519.3|8513.2|8511.6|1137
1582812900000|2020-02-27 14:15:00|8515.2|8514.3|8520.3|8519.4|8521.6|8520.2|8515.2|8513.6|917
1582813200000|2020-02-27 14:20:00|8520.4|8519.5|8524.8|8523.9|8525.3|8524.4|8520.3|8519.2|735
1582813500000|2020-02-27 14:25:00|8524.6|8523.7|8525|8524.1|8525.6|8524.4|8521.2|8519.8|932
1582813800000|2020-02-27 14:30:00|8524.9|8524|8526.6|8525.7|8529.7|8528.6|8523.3|8522|1203
1582814100000|2020-02-27 14:35:00|8526.7|8525.8|8524.2|8523.3|8529.7|8528.8|8522.9|8521.5|968
1582814400000|2020-02-27 14:40:00|8524.1|8523.2|8529.1|8527.1|8529.9|8528.5|8522.7|8521.8|971
1582814700000|2020-02-27 14:45:00|8528.7|8527.8|8518.4|8517.5|8529.3|8527.8|8518.1|8516.8|1222
1582815000000|2020-02-27 14:50:00|8518.9|8516.9|8517.7|8516.8|8520.2|8519.3|8516.6|8515.2|1066
1582815300000|2020-02-27 14:55:00|8517.8|8516.9|8521.4|8519.4|8522|8521|8515.7|8514.6|1089
1582815600000|2020-02-27 15:00:00|8521.5|8519.5|8530.8|8529.9|8531.1|8530.2|8520.1|8518.1|1150
1582815900000|2020-02-27 15:05:00|8530.9|8530|8524.2|8522.2|8531.6|8530.7|8517.9|8516.2|1404
1582816200000|2020-02-27 15:10:00|8524.1|8522.1|8527.1|8526.2|8529.9|8528.6|8521.8|8520.5|1221
1582816500000|2020-02-27 15:15:00|8527.2|8526.3|8524|8523.1|8529.2|8528.3|8523.4|8522|1071
1582816800000|2020-02-27 15:20:00|8523.9|8523|8527.3|8526.4|8527.7|8526.8|8523.9|8523|917
1582817100000|2020-02-27 15:25:00|8527.4|8526.5|8527.7|8526.8|8528.2|8527.3|8523.8|8522.9|984
1582817400000|2020-02-27 15:30:00|8527.9|8527|8536.7|8535.8|8536.9|8536|8527.5|8526.6|1072
1582817700000|2020-02-27 15:35:00|8536.6|8535.7|8534.3|8533.4|8537.7|8536.2|8533.5|8532.2|1130
1582818000000|2020-02-27 15:40:00|8534.2|8533.3|8539.6|8538.7|8543.5|8542.1|8533.2|8532.3|1144
1582818300000|2020-02-27 15:45:00|8539.7|8538.8|8532.3|8531.4|8543.3|8541.9|8532.3|8531|1417
1582818600000|2020-02-27 15:50:00|8532.4|8531.5|8535.6|8534.7|8535.7|8534.8|8529.5|8528.5|1187
1582818900000|2020-02-27 15:55:00|8535.7|8534.8|8533.5|8532.6|8541.2|8539.7|8533.5|8532.3|1153
1582819200000|2020-02-27 16:00:00|8533.6|8532.7|8537.1|8536.2|8538|8537.1|8532|8530.7|1118
1582819500000|2020-02-27 16:05:00|8537|8536.1|8529.8|8528.9|8537.8|8536.9|8528.7|8527.3|1339
1582819800000|2020-02-27 16:10:00|8529.7|8528.8|8527.2|8526.3|8539.9|8537.9|8526.5|8525.6|1418
1582820100000|2020-02-27 16:15:00|8527.1|8526.2|8531.6|8530.7|8534.2|8533|8527|8526.1|999
1582820400000|2020-02-27 16:20:00|8531.5|8530.6|8531.8|8530.9|8532.9|8532|8526.2|8524.8|1027
1582820700000|2020-02-27 16:25:00|8531.7|8530.8|8529.9|8527.9|8531.7|8530.8|8527.3|8526|853
1582821000000|2020-02-27 16:30:00|8530|8528|8528.2|8527.3|8532.7|8531.4|8527.6|8526.2|992
1582821300000|2020-02-27 16:35:00|8528.3|8527.4|8528.7|8527.8|8529.9|8529|8526.4|8525.3|938
1582821600000|2020-02-27 16:40:00|8528.8|8527.9|8527.2|8526.3|8529.3|8528.4|8525.6|8524.7|741
1582821900000|2020-02-27 16:45:00|8527.3|8526.4|8525.7|8524.8|8528.8|8527.4|8525|8524.1|754
1582822200000|2020-02-27 16:50:00|8525.8|8524.9|8525.6|8524.7|8527.2|8526.1|8524.5|8523.6|858
1582822500000|2020-02-27 16:55:00|8525.5|8524.6|8525.2|8524.3|8526.4|8525.4|8522.1|8521.2|798
1582822800000|2020-02-27 17:00:00|8525.1|8524.2|8522.7|8521.8|8527.1|8525.9|8521.9|8520.4|920
1582823100000|2020-02-27 17:05:00|8522.6|8521.7|8520.7|8519.8|8526.1|8524.7|8519.9|8518.9|889
1582823400000|2020-02-27 17:10:00|8520.6|8519.7|8520.8|8519.9|8522.8|8521.3|8519.6|8518.6|828
1582823700000|2020-02-27 17:15:00|8520.9|8520|8523.3|8521.3|8523.4|8522.5|8519.9|8518.6|873
1582824000000|2020-02-27 17:20:00|8523.4|8521.4|8523.2|8522.3|8524.3|8523|8521.7|8520.6|783
1582824300000|2020-02-27 17:25:00|8523.1|8522.2|8521.9|8521|8524.1|8523.2|8521.4|8520.2|559
1582824600000|2020-02-27 17:30:00|8522|8521.1|8520.9|8520|8522.2|8521.3|8519.2|8517.7|791
1582824900000|2020-02-27 17:35:00|8520.8|8519.9|8520.2|8518.2|8521.3|8520.4|8517.7|8516.7|750
1582825200000|2020-02-27 17:40:00|8519.7|8518.8|8520.1|8519.2|8521.7|8520.2|8518.8|8517.5|797
1582825500000|2020-02-27 17:45:00|8520|8519.1|8519.3|8518.4|8522.5|8521.4|8519|8518.1|615
1582825800000|2020-02-27 17:50:00|8519.4|8518.5|8517|8516.1|8519.9|8519|8516.7|8515.5|538
1582826100000|2020-02-27 17:55:00|8517.1|8516.2|8522.3|8521.4|8522.6|8521.4|8517|8516.1|840
1582826400000|2020-02-27 18:00:00|8522.5|8521.6|8523|8522.1|8525.6|8524.2|8522|8521.1|894
1582826700000|2020-02-27 18:05:00|8523.1|8522.2|8519|8518.1|8525.4|8524.2|8519|8517.5|781
1582827000000|2020-02-27 18:10:00|8519.1|8518.2|8519.5|8518.6|8520.8|8519.9|8518.6|8517.5|627
1582827300000|2020-02-27 18:15:00|8519.6|8518.7|8523.7|8522.8|8524.3|8522.9|8519.5|8518.6|664
1582827600000|2020-02-27 18:20:00|8523.8|8522.9|8524.3|8523.4|8525.3|8524.4|8522.8|8521.9|576
1582827900000|2020-02-27 18:25:00|8524.2|8523.3|8523.4|8522.5|8524.5|8523.6|8522.2|8521.3|589
1582828200000|2020-02-27 18:30:00|8523.5|8522.6|8524.4|8523.5|8526.1|8525|8523.5|8522.6|547
1582828500000|2020-02-27 18:35:00|8524.5|8523.6|8524.9|8524|8525.5|8524.6|8522.7|8521.8|718
1582828800000|2020-02-27 18:40:00|8525|8524.1|8526.2|8525.3|8527.8|8526.5|8523.9|8523|914
1582829100000|2020-02-27 18:45:00|8526.1|8525.2|8525.5|8524.6|8527.8|8526.8|8525.3|8524.4|804
1582829400000|2020-02-27 18:50:00|8525.4|8524.5|8523.7|8521.7|8527.2|8526.1|8522.8|8521.4|712
1582829700000|2020-02-27 18:55:00|8523.6|8521.6|8525.7|8524.8|8526.1|8524.9|8520.7|8519.5|894
1582830000000|2020-02-27 19:00:00|8525.6|8524.7|8525.7|8524.8|8526.9|8525.6|8525|8524|844
1582830300000|2020-02-27 19:05:00|8525.9|8525|8526.1|8525.2|8526.5|8525.4|8525|8523.6|661
1582830600000|2020-02-27 19:10:00|8526.2|8525.3|8525.7|8524.8|8527.7|8526.6|8525.6|8524.7|576
1582830900000|2020-02-27 19:15:00|8525.8|8524.9|8527.2|8526.3|8528.3|8526.9|8525.2|8524.3|601
1582831200000|2020-02-27 19:20:00|8527.1|8526.2|8526.7|8525.8|8528.8|8527.5|8526.4|8525.5|471
1582831500000|2020-02-27 19:25:00|8527|8526.1|8523.4|8522.5|8527.3|8526.4|8523.3|8522.4|609
1582831800000|2020-02-27 19:30:00|8523.5|8522.6|8524.5|8523.6|8525.4|8524|8522.3|8521.3|513
1582832100000|2020-02-27 19:35:00|8524.6|8523.7|8524.2|8523.3|8525.6|8524.3|8523.4|8522.5|570
1582832400000|2020-02-27 19:40:00|8524.3|8523.4|8525.1|8524.2|8526|8524.8|8524.2|8523.3|462
1582832700000|2020-02-27 19:45:00|8525|8524.1|8524.1|8523.2|8525.3|8524.4|8523.5|8522.6|458
1582833000000|2020-02-27 19:50:00|8524|8523.1|8523.8|8522.9|8524|8523.1|8522.9|8522|406
1582833300000|2020-02-27 19:55:00|8523.7|8522.8|8522.6|8521.7|8524.2|8523.3|8521.9|8521|593
1582833600000|2020-02-27 20:00:00|8522.4|8521.5|8522.9|8522|8523.8|8522.9|8521.5|8520.6|688
1582833900000|2020-02-27 20:05:00|8523|8522.1|8520.2|8519.3|8523|8522.1|8519.7|8518.8|609
1582834200000|2020-02-27 20:10:00|8520|8519.1|8520.9|8520|8521|8520.1|8519.3|8518.4|530
1582834500000|2020-02-27 20:15:00|8521|8520.1|8522.9|8522|8522.9|8522|8520.7|8519.7|419
1582834800000|2020-02-27 20:20:00|8522.8|8521.9|8524.5|8523.6|8524.9|8523.8|8522.1|8520.8|376
1582835100000|2020-02-27 20:25:00|8524.4|8523.5|8526.1|8525.2|8526.4|8525.5|8524.2|8523.3|549
1582835400000|2020-02-27 20:30:00|8526.2|8525.3|8526.3|8525.4|8527.2|8526.3|8525.4|8524.5|472
1582835700000|2020-02-27 20:35:00|8526|8525.1|8523.8|8522.9|8526.5|8525.6|8523.4|8522.5|497
1582836000000|2020-02-27 20:40:00|8523.7|8522.8|8525.7|8524.8|8526|8525.1|8523.6|8522.7|560
1582836300000|2020-02-27 20:45:00|8525.6|8524.7|8527|8526.1|8527.2|8526.3|8524.3|8523.4|598
1582836600000|2020-02-27 20:50:00|8526.9|8526|8528|8527.1|8529|8528.1|8526.4|8525.5|595
1582836900000|2020-02-27 20:55:00|8527.9|8527|8528.3|8527.4|8529.5|8528.2|8527.1|8525.9|541
1582837200000|2020-02-27 21:00:00|8528.2|8527.3|8529.2|8528.3|8529.6|8528.5|8525.5|8524|599
1582837500000|2020-02-27 21:05:00|8529.1|8528.2|8529.6|8528.7|8530.9|8529.6|8528.5|8527|446
1582837800000|2020-02-27 21:10:00|8530.1|8528.1|8529.8|8527.8|8530.9|8529.5|8529.2|8527.8|442
1582838100000|2020-02-27 21:15:00|8529.9|8527.9|8530.3|8528.3|8530.4|8528.9|8527.6|8526.2|382
1582838400000|2020-02-27 21:20:00|8530.4|8528.4|8533|8531|8534.9|8533.5|8530.2|8528.2|400
1582838700000|2020-02-27 21:25:00|8532.9|8530.9|8531|8529|8533.4|8532.1|8531|8529|457
1582839000000|2020-02-27 21:30:00|8531.1|8529.1|8531.8|8529.8|8532.3|8530.8|8529.7|8527.9|442
1582839300000|2020-02-27 21:35:00|8531.7|8529.7|8533.9|8531.9|8535.1|8533.5|8531.4|8529.6|266
1582839600000|2020-02-27 21:40:00|8533.8|8531.8|8534.3|8532.3|8534.5|8532.7|8533.3|8531.3|308
1582839900000|2020-02-27 21:45:00|8534.2|8532.2|8533.9|8531.9|8535.6|8533.6|8533.9|8531.9|286
1582840200000|2020-02-27 21:50:00|8534|8532|8536.4|8534.4|8536.8|8534.8|8533.9|8531.9|322
1582840500000|2020-02-27 21:55:00|8536.5|8534.5|8540.5|8534.5|8541.1|8539|8536.3|8534.2|716
1582840800000|2020-02-27 22:00:00|8540.9|8534.7|8540.6|8536.1|8542|8536.1|8539.8|8533.8|139
1582841100000|2020-02-27 22:05:00|8543.6|8536.7|8541.3|8538.2|8543.6|8538.9|8539|8535.1|420
1582841400000|2020-02-27 22:10:00|8541.1|8538.3|8544.1|8537.4|8545.7|8539.5|8541|8536.7|456
1582841700000|2020-02-27 22:15:00|8542.3|8537.8|8543.6|8535.4|8545.2|8538.5|8542.1|8534.6|599
1582842000000|2020-02-27 22:20:00|8544.3|8535.3|8543.1|8534.2|8544.4|8537.5|8541|8533.9|623
1582842300000|2020-02-27 22:25:00|8543.3|8534.3|8539.5|8534.5|8544.3|8536.8|8539.5|8533.2|563
1582842600000|2020-02-27 22:30:00|8540.7|8533.8|8541.1|8534.5|8541.9|8536|8539|8533.3|389
1582842900000|2020-02-27 22:35:00|8541|8534.7|8539.6|8533.5|8541.6|8535.8|8539.6|8533.5|497
1582843200000|2020-02-27 22:40:00|8539.7|8533.4|8540.3|8528.3|8542.1|8535.1|8538.6|8526.6|522
1582843500000|2020-02-27 22:45:00|8540.4|8528.4|8542.8|8535.3|8543.2|8535.6|8537.2|8526.1|871
1582843800000|2020-02-27 22:50:00|8542.7|8535.4|8538.3|8533|8543|8536.1|8536.1|8527.8|718
1582844100000|2020-02-27 22:55:00|8538.2|8533.1|8536.8|8532.4|8538.2|8533.4|8536.3|8532.1|562
1582844400000|2020-02-27 23:00:00|8537|8532.3|8536.1|8530.5|8538.6|8533.8|8533.7|8527.4|1173
1582844700000|2020-02-27 23:05:00|8536.6|8529.9|8534|8529.4|8536.7|8530.9|8532.7|8526.4|1571
1582845000000|2020-02-27 23:10:00|8534.1|8529.3|8534.2|8532.2|8536.5|8534.4|8533.7|8529.3|1208
1582845300000|2020-02-27 23:15:00|8534.6|8531.3|8533.7|8531.7|8534.8|8532.8|8533.2|8530.9|477
1582845600000|2020-02-27 23:20:00|8533.8|8531.8|8535|8533|8535.6|8533.6|8532.8|8530.8|365
1582845900000|2020-02-27 23:25:00|8535.1|8533.1|8533.6|8531.6|8535.6|8533.6|8533.5|8531.5|419
1582846200000|2020-02-27 23:30:00|8533.7|8531.7|8535.6|8533.6|8536.1|8534.1|8533.4|8531.4|497
1582846500000|2020-02-27 23:35:00|8535.5|8533.5|8536.7|8534.7|8537.3|8535.3|8535.3|8533.3|345
1582846800000|2020-02-27 23:40:00|8536.8|8534.8|8535.1|8533.1|8536.8|8534.8|8534.9|8532.9|316
1582847100000|2020-02-27 23:45:00|8535|8533|8534|8532|8535.3|8533.3|8534|8532|182
1582847400000|2020-02-27 23:50:00|8533.9|8531.9|8534.2|8532.2|8535.5|8533.5|8533.8|8531.8|209
1582847700000|2020-02-27 23:55:00|8534.3|8532.3|8533.5|8531.5|8534.4|8532.4|8532.8|8530.8|279
1582848000000|2020-02-28 00:00:00|8533.4|8531.4|8537.4|8535.4|8538|8536|8531.2|8529.2|551
1582848300000|2020-02-28 00:05:00|8537.3|8535.3|8534.9|8532.9|8537.9|8535.9|8534.6|8532.6|529
1582848600000|2020-02-28 00:10:00|8534.8|8532.8|8534.2|8532.2|8535.5|8533.5|8533.1|8531.1|394
1582848900000|2020-02-28 00:15:00|8534.3|8532.3|8532.5|8530.5|8534.4|8532.4|8531.7|8529.7|402
1582849200000|2020-02-28 00:20:00|8532.6|8530.6|8531|8529|8533.8|8531.8|8530.7|8528.9|361
1582849500000|2020-02-28 00:25:00|8530.9|8528.9|8530.7|8528.7|8531.6|8530.1|8530.3|8528.6|370
1582849800000|2020-02-28 00:30:00|8531.1|8529.1|8531.4|8529.4|8532|8530.3|8530.4|8528.9|341
1582850100000|2020-02-28 00:35:00|8531.5|8529.5|8531.2|8529.2|8531.5|8530|8530.4|8528.4|279
1582850400000|2020-02-28 00:40:00|8531.3|8529.3|8531.6|8529.6|8532.4|8530.4|8530.9|8528.9|289
1582850700000|2020-02-28 00:45:00|8531.7|8529.7|8530.7|8528.7|8532.2|8530.8|8530.3|8528.6|223
1582851000000|2020-02-28 00:50:00|8530.8|8528.8|8529.3|8527.3|8530.8|8529.3|8528.9|8527.2|321
1582851300000|2020-02-28 00:55:00|8529|8527|8529.2|8527.2|8530.1|8528.3|8528.3|8526.7|345
1582851600000|2020-02-28 01:00:00|8529.1|8527.1|8530.1|8529.2|8530.8|8529.6|8527.5|8525.5|571
1582851900000|2020-02-28 01:05:00|8530|8529.1|8529.4|8527.4|8531.4|8530|8529|8527|430
1582852200000|2020-02-28 01:10:00|8529.3|8527.3|8526.9|8526|8529.3|8527.3|8525.9|8523.9|459
1582852500000|2020-02-28 01:15:00|8527|8526.1|8527.5|8525.5|8528.3|8526.4|8526.6|8524.6|478
1582852800000|2020-02-28 01:20:00|8527.6|8525.6|8528.1|8526.1|8528.9|8526.9|8527.4|8525.4|381
1582853100000|2020-02-28 01:25:00|8528.2|8526.2|8528.9|8526.9|8529.5|8528.1|8527.7|8525.9|326
1582853400000|2020-02-28 01:30:00|8528.8|8526.8|8527.4|8525.4|8529.2|8527.3|8526.9|8524.9|421
1582853700000|2020-02-28 01:35:00|8527.3|8525.3|8528.4|8526.4|8529|8527.6|8527|8525.2|418
1582854000000|2020-02-28 01:40:00|8528|8527.1|8527.3|8526.4|8528.9|8527.5|8526.7|8525.3|519
1582854300000|2020-02-28 01:45:00|8527.4|8526.5|8527.6|8526.7|8529.3|8527.8|8526.9|8525.3|437
1582854600000|2020-02-28 01:50:00|8527.7|8526.8|8525.6|8524.7|8528.2|8526.8|8525.1|8523.5|495
1582854900000|2020-02-28 01:55:00|8526.3|8524.3|8525.5|8523.5|8526.5|8525.2|8523.9|8522.5|340
1582855200000|2020-02-28 02:00:00|8525.4|8523.4|8524.1|8523.2|8525.5|8524.1|8523.1|8521.6|487
1582855500000|2020-02-28 02:05:00|8524.3|8523.4|8526.6|8525.7|8528.1|8526.6|8524|8522.7|433
1582855800000|2020-02-28 02:10:00|8526.5|8525.6|8526.4|8524.4|8527.5|8526.1|8525.8|8524.3|314
1582856100000|2020-02-28 02:15:00|8526.5|8524.5|8526.7|8525.8|8528.2|8526.9|8525.4|8524|392
1582856400000|2020-02-28 02:20:00|8526.8|8525.9|8526.6|8525.7|8527.3|8525.9|8525.8|8524.4|333
1582856700000|2020-02-28 02:25:00|8526.5|8525.6|8527|8525|8528.4|8526.8|8526.1|8524.6|435
1582857000000|2020-02-28 02:30:00|8526.9|8524.9|8529|8527|8529.7|8527.7|8526.8|8524.8|477
1582857300000|2020-02-28 02:35:00|8528.9|8526.9|8528.9|8526.9|8529.5|8527.6|8527.9|8525.9|464
1582857600000|2020-02-28 02:40:00|8529|8527|8527.6|8526.7|8529.2|8527.6|8527.2|8525.7|316
1582857900000|2020-02-28 02:45:00|8527.5|8526.6|8527.4|8525.4|8528.6|8526.9|8526.8|8525.2|376
1582858200000|2020-02-28 02:50:00|8527.3|8525.3|8527.1|8525.1|8527.5|8526|8526.3|8524.5|233
1582858500000|2020-02-28 02:55:00|8527|8525|8525.5|8523.5|8527.3|8525.8|8524.6|8522.9|441
1582858800000|2020-02-28 03:00:00|8525.4|8523.4|8526.1|8525.2|8527.9|8526.4|8523.8|8522.2|324
1582859100000|2020-02-28 03:05:00|8526|8525.1|8526.4|8525.5|8526.8|8525.7|8524.9|8523.3|399
1582859400000|2020-02-28 03:10:00|8526.3|8525.4|8529.3|8527.3|8529.6|8528|8526.1|8524.8|512
1582859700000|2020-02-28 03:15:00|8529.4|8527.4|8528.9|8526.9|8529.4|8527.4|8526.3|8524.8|499
1582860000000|2020-02-28 03:20:00|8528.8|8526.8|8529.1|8527.1|8529.3|8527.6|8527.6|8526|373
1582860300000|2020-02-28 03:25:00|8529|8527|8531.4|8529.4|8532.2|8530.5|8528.8|8527|604
1582860600000|2020-02-28 03:30:00|8531.5|8529.5|8534.8|8532.8|8535.1|8533.8|8530.5|8528.9|586
1582860900000|2020-02-28 03:35:00|8534.9|8532.9|8536|8534|8537.2|8535.7|8534.2|8532.2|563
1582861200000|2020-02-28 03:40:00|8535.9|8533.9|8538.3|8537.4|8539.5|8538.1|8534.5|8533.5|520
1582861500000|2020-02-28 03:45:00|8538.4|8537.5|8540.1|8538.1|8540.3|8538.9|8537.3|8535.8|415
1582861800000|2020-02-28 03:50:00|8540|8538|8538.9|8536.9|8540.3|8538.9|8536.1|8534.6|600
1582862100000|2020-02-28 03:55:00|8539|8537|8534.8|8532.8|8539|8537.6|8534.8|8532.8|449
1582862400000|2020-02-28 04:00:00|8534.9|8532.9|8537.5|8536.6|8538.3|8536.9|8534.2|8532.2|446
1582862700000|2020-02-28 04:05:00|8537.4|8536.5|8537.3|8535.3|8538.5|8536.9|8535.8|8534.3|398
1582863000000|2020-02-28 04:10:00|8537.2|8535.2|8536.3|8534.3|8537.3|8535.3|8534.2|8532.5|421
1582863300000|2020-02-28 04:15:00|8536.2|8534.2|8537.2|8535.2|8537.6|8536.1|8535.7|8533.9|569
1582863600000|2020-02-28 04:20:00|8537.1|8535.1|8535|8533|8538.1|8536.5|8534.1|8532.5|542
1582863900000|2020-02-28 04:25:00|8535.1|8533.1|8536.9|8534.9|8537.2|8535.4|8534.1|8532.5|497
1582864200000|2020-02-28 04:30:00|8536.8|8534.8|8534.8|8532.8|8537|8535.2|8534.2|8532.8|352
1582864500000|2020-02-28 04:35:00|8534.5|8532.5|8534.8|8532.8|8535.3|8533.8|8533.2|8531.7|357
1582864800000|2020-02-28 04:40:00|8534.9|8532.9|8534.8|8532.8|8536|8534|8532.8|8530.8|571
1582865100000|2020-02-28 04:45:00|8534.9|8532.9|8533.7|8532.8|8535.3|8533.8|8533.5|8531.6|315
1582865400000|2020-02-28 04:50:00|8533.8|8532.9|8534.8|8532.8|8534.8|8533.1|8532.8|8531.4|387
1582865700000|2020-02-28 04:55:00|8534.9|8532.9|8534.1|8532.1|8535.7|8534.1|8533.3|8532.1|626
1582866000000|2020-02-28 05:00:00|8533.4|8532.5|8535.1|8533.1|8535.3|8534|8532.7|8531.1|588
1582866300000|2020-02-28 05:05:00|8535|8533|8535.9|8533.9|8536.4|8535|8533.6|8532|687
1582866600000|2020-02-28 05:10:00|8535.8|8533.8|8537.1|8536.2|8538.2|8536.9|8534.8|8533.1|667
1582866900000|2020-02-28 05:15:00|8537|8536.1|8536.1|8535.2|8539.5|8538.1|8536.1|8534.6|460
1582867200000|2020-02-28 05:20:00|8536.2|8535.3|8538.2|8537.3|8538.6|8537.4|8536.1|8534.7|505
1582867500000|2020-02-28 05:25:00|8538.3|8537.4|8539|8537|8540.4|8539|8537.8|8536.2|618
1582867800000|2020-02-28 05:30:00|8538.8|8536.8|8538.4|8536.4|8539.2|8538.1|8536.6|8534.6|497
1582868100000|2020-02-28 05:35:00|8538.5|8536.5|8538.2|8537.3|8538.9|8537.3|8536.2|8534.5|381
1582868400000|2020-02-28 05:40:00|8538.1|8537.2|8537.6|8535.6|8538.6|8537.2|8536.5|8534.5|461
1582868700000|2020-02-28 05:45:00|8537.5|8535.5|8537.3|8535.3|8538.4|8536.9|8536|8534|626
1582869000000|2020-02-28 05:50:00|8537.2|8535.2|8536.8|8534.8|8539.3|8537.7|8536.1|8534.7|460
1582869300000|2020-02-28 05:55:00|8536.9|8534.9|8536.5|8534.5|8537.9|8536.5|8535.5|8534|459
1582869600000|2020-02-28 06:00:00|8535.9|8535|8537.6|8536.7|8539.2|8537.5|8535.2|8533.5|875
1582869900000|2020-02-28 06:05:00|8537.7|8536.8|8536.8|8535.9|8538.7|8537|8536.4|8534.9|577
1582870200000|2020-02-28 06:10:00|8536.9|8536|8536.3|8534.3|8538.8|8537.3|8535|8533.2|588
1582870500000|2020-02-28 06:15:00|8536.4|8534.4|8536.2|8534.2|8536.6|8535.1|8533.7|8531.7|576
1582870800000|2020-02-28 06:20:00|8536.1|8534.1|8534.7|8532.7|8536.6|8535.1|8533.3|8531.4|492
1582871100000|2020-02-28 06:25:00|8534.8|8532.8|8540.2|8538.2|8540.4|8538.8|8534.8|8532.8|561
1582871400000|2020-02-28 06:30:00|8540.3|8538.3|8543.1|8541.1|8543.4|8542|8539.8|8537.8|650
1582871700000|2020-02-28 06:35:00|8543|8541|8542.1|8540.1|8543.2|8541.6|8540.6|8538.9|487
1582872000000|2020-02-28 06:40:00|8542|8540|8543.7|8541.7|8544.5|8542.9|8542|8540|517
1582872300000|2020-02-28 06:45:00|8543.6|8541.6|8544.2|8542.2|8545.9|8544.5|8543.2|8541.2|497
1582872600000|2020-02-28 06:50:00|8544.3|8542.3|8545.4|8543.4|8545.8|8544.3|8542.8|8541.4|513
1582872900000|2020-02-28 06:55:00|8545.5|8543.5|8542.3|8540.3|8547.3|8545.7|8541.9|8540.3|582
1582873200000|2020-02-28 07:00:00|8542.2|8540.2|8545.4|8543.4|8545.8|8544.3|8542.2|8540.2|782
1582873500000|2020-02-28 07:05:00|8545.3|8543.3|8544.8|8543.9|8546.9|8545.7|8542.1|8540.6|878
1582873800000|2020-02-28 07:10:00|8545.4|8543.4|8545.6|8543.6|8547.1|8545.8|8543|8541.6|770
1582874100000|2020-02-28 07:15:00|8545.5|8543.5|8544.9|8544|8546.8|8545.2|8542.9|8541.5|795
1582874400000|2020-02-28 07:20:00|8545.1|8544.2|8544|8542|8545.7|8544.2|8541.7|8540.3|792
1582874700000|2020-02-28 07:25:00|8544.2|8542.2|8548.2|8546.2|8549.9|8548.5|8543.5|8542.1|761
1582875000000|2020-02-28 07:30:00|8548.3|8546.3|8551.5|8550.6|8554.2|8552.9|8547|8545.1|1014
1582875300000|2020-02-28 07:35:00|8551.4|8550.5|8550.9|8550|8554.3|8552.8|8549.9|8549|851
1582875600000|2020-02-28 07:40:00|8551|8550.1|8549.1|8547.1|8552.1|8551.2|8547.9|8547|806
1582875900000|2020-02-28 07:45:00|8549.2|8547.2|8550.4|8549.5|8553.4|8552|8547|8545.7|820
1582876200000|2020-02-28 07:50:00|8550.5|8549.6|8547.3|8546.4|8550.6|8549.7|8547.2|8545.8|860
1582876500000|2020-02-28 07:55:00|8547.2|8546.3|8549.3|8547.3|8550.5|8549.6|8545.9|8544.9|731
1582876800000|2020-02-28 08:00:00|8549.2|8547.2|8548|8547.1|8551.6|8550.2|8547.4|8546.5|1098
1582877100000|2020-02-28 08:05:00|8548.1|8547.2|8552.9|8552|8555.1|8553.3|8546.8|8545.5|1105
1582877400000|2020-02-28 08:10:00|8553|8552.1|8559.4|8557.4|8564.4|8563|8552.7|8551.8|1265
1582877700000|2020-02-28 08:15:00|8559.5|8557.5|8561.6|8559.6|8564.3|8562.5|8557.7|8556.3|1255
1582878000000|2020-02-28 08:20:00|8561.7|8559.7|8565.8|8564.9|8566.6|8565.3|8560.3|8558.9|1107
1582878300000|2020-02-28 08:25:00|8565.7|8564.8|8565.8|8563.8|8570.9|8569.5|8564.9|8563.4|935
1582878600000|2020-02-28 08:30:00|8565.7|8563.7|8561.3|8560.4|8565.7|8564.6|8560.3|8558.8|1068
1582878900000|2020-02-28 08:35:00|8561.4|8560.5|8559.4|8557.4|8565.2|8564|8557.8|8556.2|1208
1582879200000|2020-02-28 08:40:00|8559.3|8557.3|8564.6|8563.7|8565.4|8564|8554.8|8553.2|1223
1582879500000|2020-02-28 08:45:00|8564.7|8563.8|8567.7|8566.8|8571.6|8569.9|8564.3|8563.2|1153
1582879800000|2020-02-28 08:50:00|8568.2|8566.2|8570.4|8568.4|8570.9|8569.4|8566.4|8565.1|843
1582880100000|2020-02-28 08:55:00|8570.3|8568.3|8568.3|8566.3|8570.3|8568.3|8564.5|8563.3|953
1582880400000|2020-02-28 09:00:00|8568.2|8566.2|8568|8566|8572.2|8570.5|8566.6|8565|1086
1582880700000|2020-02-28 09:05:00|8567.9|8565.9|8567.6|8566.7|8569.6|8568.4|8564.6|8563.2|1003
1582881000000|2020-02-28 09:10:00|8567.5|8566.6|8573|8572.1|8574.8|8573.4|8567.5|8566.2|1030
1582881300000|2020-02-28 09:15:00|8573.1|8572.2|8569.4|8567.4|8575.3|8573.9|8566.4|8565|1146
1582881600000|2020-02-28 09:20:00|8569.5|8567.5|8561.8|8560.9|8571.5|8570.4|8560.8|8559.4|1143
1582881900000|2020-02-28 09:25:00|8561.9|8561|8561.6|8560.7|8564.8|8563.4|8560.7|8559.1|1120
1582882200000|2020-02-28 09:30:00|8561.5|8560.6|8564.8|8562.8|8566.3|8565|8559.5|8558.1|1069
1582882500000|2020-02-28 09:35:00|8564.1|8563.2|8562.9|8560.9|8564.4|8563.2|8560.4|8558.7|1049
1582882800000|2020-02-28 09:40:00|8563|8561|8560.2|8559.3|8565.9|8564.8|8559.8|8558.4|1118
1582883100000|2020-02-28 09:45:00|8560.3|8559.4|8549.1|8547.1|8560.7|8559.7|8548.6|8547|1152
1582883400000|2020-02-28 09:50:00|8549|8547|8549|8548.1|8550.3|8549.2|8546.2|8544.7|1117
1582883700000|2020-02-28 09:55:00|8549.1|8548.2|8559.7|8557.7|8560|8558.9|8549|8548.1|1120
1582884000000|2020-02-28 10:00:00|8559.8|8557.8|8557.7|8556.8|8562.5|8561.1|8556.6|8555.3|1240
1582884300000|2020-02-28 10:05:00|8557.6|8556.7|8557.2|8555.2|8559.5|8558.1|8556.5|8555.1|937
1582884600000|2020-02-28 10:10:00|8557.3|8555.3|8566|8564|8566.1|8564.6|8556.5|8555|912
1582884900000|2020-02-28 10:15:00|8565.1|8564.2|8562.6|8561.7|8567.9|8566.3|8562.4|8560.5|1004
1582885200000|2020-02-28 10:20:00|8562.7|8561.8|8559.2|8558.3|8563.1|8561.8|8557.2|8556|1002
1582885500000|2020-02-28 10:25:00|8559.7|8557.7|8561.5|8560.6|8562.9|8561.4|8557.8|8556.3|1037
1582885800000|2020-02-28 10:30:00|8561.6|8560.7|8557.2|8556.3|8562.8|8561.5|8555.2|8554|880
1582886100000|2020-02-28 10:35:00|8557|8556.1|8553.2|8552.3|8557.4|8556.5|8553.2|8551.7|790
1582886400000|2020-02-28 10:40:00|8553.3|8552.4|8559.1|8558.2|8560.4|8558.9|8552.7|8551.3|761
1582886700000|2020-02-28 10:45:00|8559.2|8558.3|8561.5|8560.6|8561.8|8560.9|8556.2|8555.1|773
1582887000000|2020-02-28 10:50:00|8561.7|8560.8|8566|8565.1|8567.2|8566.1|8561.5|8560.6|801
1582887300000|2020-02-28 10:55:00|8566.1|8565.2|8565.2|8564.3|8568.5|8567.1|8563.7|8562.6|854
1582887600000|2020-02-28 11:00:00|8565.1|8564.2|8568.9|8568|8569.8|8568.5|8564.8|8563.2|935
1582887900000|2020-02-28 11:05:00|8568.8|8567.9|8565.8|8564.9|8569.2|8568.3|8563.7|8562.8|869
1582888200000|2020-02-28 11:10:00|8565.7|8564.8|8560|8559.1|8566|8565.1|8556.8|8555.9|874
1582888500000|2020-02-28 11:15:00|8560.3|8559.4|8560.5|8559.6|8562.2|8561.3|8558.4|8557.2|693
1582888800000|2020-02-28 11:20:00|8560.4|8559.5|8555.5|8554.6|8561|8560.1|8554.9|8554|829
1582889100000|2020-02-28 11:25:00|8555.6|8554.7|8550.9|8550|8556.9|8555.4|8549.3|8547.9|1068
1582889400000|2020-02-28 11:30:00|8550.8|8549.9|8550.5|8549.6|8551.7|8550.2|8545.8|8544.2|1110
1582889700000|2020-02-28 11:35:00|8550.4|8549.5|8550.8|8549.9|8553.7|8552.4|8548.7|8547.2|808
1582890000000|2020-02-28 11:40:00|8550.9|8550|8548.7|8547.8|8553.6|8552.3|8547.3|8546|937
1582890300000|2020-02-28 11:45:00|8548.6|8547.7|8549.9|8549|8554.9|8554|8544.4|8543|1070
1582890600000|2020-02-28 11:50:00|8550|8549.1|8537.4|8536.5|8550|8549.1|8537.3|8535.8|1202
1582890900000|2020-02-28 11:55:00|8537.3|8536.4|8534.3|8532.3|8546.4|8544.4|8531.2|8529.8|1288
1582891200000|2020-02-28 12:00:00|8533.9|8533|8536.8|8535.9|8537.9|8536.5|8531.5|8530.2|1175
1582891500000|2020-02-28 12:05:00|8536.7|8535.8|8544|8543.1|8545.8|8544.4|8536.4|8535.2|988
1582891800000|2020-02-28 12:10:00|8543.9|8543|8539.9|8539|8547.1|8545.6|8539.9|8538.5|845
1582892100000|2020-02-28 12:15:00|8540|8539.1|8538.6|8537.7|8540.9|8539.5|8537.9|8536.6|839
1582892400000|2020-02-28 12:20:00|8538.5|8537.6|8542.7|8541.8|8544.3|8543.2|8537.2|8535.7|1076
1582892700000|2020-02-28 12:25:00|8542.6|8541.7|8531.5|8529.5|8543.3|8541.8|8530.9|8529.5|1099
1582893000000|2020-02-28 12:30:00|8531.6|8529.6|8532.6|8530.6|8534|8532.6|8525.9|8524.4|1089
1582893300000|2020-02-28 12:35:00|8532.7|8530.7|8532.7|8531.8|8535.7|8534.3|8530.6|8529.2|874
1582893600000|2020-02-28 12:40:00|8532.6|8531.7|8536.1|8535.2|8538.4|8537.1|8532.6|8531.3|923
1582893900000|2020-02-28 12:45:00|8536|8535.1|8535.2|8534.3|8538.3|8537|8532.9|8531.3|883
1582894200000|2020-02-28 12:50:00|8535.3|8534.4|8535.3|8534.4|8538.9|8537.5|8532.9|8531.5|885
1582894500000|2020-02-28 12:55:00|8535.4|8534.5|8535|8533|8537|8535.9|8533.2|8532.1|845
1582894800000|2020-02-28 13:00:00|8535.1|8533.1|8537.6|8536.7|8538|8537.1|8534|8532.8|846
1582895100000|2020-02-28 13:05:00|8537.5|8536.6|8539.4|8538.5|8540.3|8538.9|8536.5|8535.6|886
1582895400000|2020-02-28 13:10:00|8539.5|8538.6|8532.2|8530.2|8540|8539.1|8530.4|8528.8|729
1582895700000|2020-02-28 13:15:00|8532.3|8530.3|8530.9|8528.9|8532.8|8530.8|8528.9|8526.9|961
1582896000000|2020-02-28 13:20:00|8530.8|8528.8|8528|8526|8532.5|8531|8525.4|8524.3|1115
1582896300000|2020-02-28 13:25:00|8527.4|8526.5|8525.6|8523.6|8529.5|8528.2|8522.2|8520.4|996
1582896600000|2020-02-28 13:30:00|8525.7|8523.7|8526.4|8525.5|8527.9|8526.4|8524.2|8522.2|1118
1582896900000|2020-02-28 13:35:00|8526.3|8525.4|8529.2|8528.3|8530.7|8529|8525.9|8524.2|979
1582897200000|2020-02-28 13:40:00|8529.1|8528.2|8531.9|8531|8535|8533|8526.5|8525.3|949
1582897500000|2020-02-28 13:45:00|8532.5|8530.5|8535.7|8534.8|8537.2|8536.3|8530.1|8528.9|1009
1582897800000|2020-02-28 13:50:00|8535.6|8534.7|8549.6|8547.6|8552|8550.5|8533.8|8532.8|1198
1582898100000|2020-02-28 13:55:00|8549.7|8547.7|8546.5|8545.6|8549.9|8548.3|8545|8543.6|1285
1582898400000|2020-02-28 14:00:00|8546.7|8545.8|8549.5|8548.6|8549.7|8548.8|8544.8|8543.9|1063
1582898700000|2020-02-28 14:05:00|8549.4|8548.5|8544.8|8543.9|8550.9|8550|8544.4|8543.5|1056
1582899000000|2020-02-28 14:10:00|8544.9|8544|8549.4|8548.5|8550|8549.1|8544.7|8543.3|892
1582899300000|2020-02-28 14:15:00|8549.5|8548.6|8554.5|8553.6|8558.1|8557.2|8548.2|8547.3|894
1582899600000|2020-02-28 14:20:00|8554.6|8553.7|8551|8549|8554.9|8553.8|8548.9|8548|836
1582899900000|2020-02-28 14:25:00|8550.8|8548.8|8549.1|8547.1|8554|8552.6|8547.6|8546.7|997
1582900200000|2020-02-28 14:30:00|8549|8547|8544.1|8542.1|8549.6|8548.3|8541.6|8540.1|1479
1582900500000|2020-02-28 14:35:00|8544|8542|8545.4|8543.4|8550.2|8548.2|8540.7|8539.2|1277
1582900800000|2020-02-28 14:40:00|8545.5|8543.5|8533.1|8531.1|8545.6|8543.8|8532.1|8530.1|1034
1582901100000|2020-02-28 14:45:00|8533.3|8531.3|8538.6|8536.6|8538.6|8536.8|8531.8|8529.8|1244
1582901400000|2020-02-28 14:50:00|8538.7|8536.7|8546|8544|8547.6|8545.9|8538.2|8536.7|1264
1582901700000|2020-02-28 14:55:00|8545.9|8543.9|8553.3|8551.3|8554.1|8552.5|8544|8542.6|1235
1582902000000|2020-02-28 15:00:00|8553.1|8551.1|8551.4|8549.4|8554.4|8552.8|8544.2|8542.8|1395
1582902300000|2020-02-28 15:05:00|8551.3|8549.3|8545.1|8544.2|8551.4|8549.9|8545|8544.1|1182
1582902600000|2020-02-28 15:10:00|8545.2|8544.3|8550.9|8550|8554.2|8552.7|8545|8544.1|1019
1582902900000|2020-02-28 15:15:00|8551.1|8550.2|8549|8548.1|8553.9|8552.5|8546|8544.6|995
1582903200000|2020-02-28 15:20:00|8549.1|8548.2|8555.2|8554.3|8555.6|8554.7|8548.9|8548|1004
1582903500000|2020-02-28 15:25:00|8555.1|8554.2|8554.8|8553.9|8557.3|8555.9|8552.4|8551.2|1042
1582903800000|2020-02-28 15:30:00|8555.4|8553.4|8558.9|8558|8559.4|8558.3|8551.1|8545|1240
1582904100000|2020-02-28 15:35:00|8559.4|8557.4|8561.1|8560.2|8561.9|8561|8555.8|8554.8|1081
1582904400000|2020-02-28 15:40:00|8561|8560.1|8566.2|8565.3|8568.2|8566.7|8560.1|8558.7|1415
1582904700000|2020-02-28 15:45:00|8566.1|8565.2|8571.7|8570.8|8572.3|8570.8|8565.4|8564.5|1389
1582905000000|2020-02-28 15:50:00|8571.6|8570.7|8573.5|8571.5|8581.8|8579.8|8568.9|8567.5|1633
1582905300000|2020-02-28 15:55:00|8573.6|8571.6|8599.9|8597.9|8609.5|8607.5|8573.6|8571.6|2274
1582905600000|2020-02-28 16:00:00|8600|8598|8598.8|8597.9|8605.4|8603.4|8593.1|8591.4|2219
1582905900000|2020-02-28 16:05:00|8599.4|8597.4|8607.7|8605.7|8611.3|8609.3|8598.3|8596.9|1664
1582906200000|2020-02-28 16:10:00|8607.8|8605.8|8593.3|8591.3|8609.6|8607.6|8593.2|8591.2|1875
1582906500000|2020-02-28 16:15:00|8593.4|8591.4|8610|8608|8610.1|8608.8|8592.5|8590.5|1512
1582906800000|2020-02-28 16:20:00|8609.6|8607.6|8620.3|8619.4|8621.5|8619.7|8608.9|8607.6|1673
1582907100000|2020-02-28 16:25:00|8620.8|8618.8|8617.5|8615.5|8624|8622.7|8614.5|8612.7|1208
1582907400000|2020-02-28 16:30:00|8617.6|8615.6|8606.8|8605.9|8617.9|8616.7|8606.3|8604.8|1598
1582907700000|2020-02-28 16:35:00|8606.7|8605.8|8607|8606.1|8611.9|8610.5|8605.3|8603.6|1417
1582908000000|2020-02-28 16:40:00|8607.1|8606.2|8600.5|8599.6|8608.3|8607.1|8600.5|8599.6|1361
1582908300000|2020-02-28 16:45:00|8600.4|8599.5|8607.8|8606.9|8609.9|8608.5|8599|8597.6|1339
1582908600000|2020-02-28 16:50:00|8607.7|8606.8|8607.7|8606.8|8612.3|8611.1|8605.6|8604.2|1059
1582908900000|2020-02-28 16:55:00|8607.8|8606.9|8610.2|8609.3|8614.9|8613.7|8607.8|8606.9|1182
1582909200000|2020-02-28 17:00:00|8610.3|8609.4|8613.6|8612.7|8615.5|8613.9|8607.1|8605.7|1085
1582909500000|2020-02-28 17:05:00|8614.2|8612.2|8613.3|8612.4|8614.3|8613|8610.6|8609.2|1134
1582909800000|2020-02-28 17:10:00|8613.4|8612.5|8614.7|8613.8|8617.5|8616.1|8613|8611.7|975
1582910100000|2020-02-28 17:15:00|8614.6|8613.7|8619.7|8618.8|8621.4|8619.9|8614.1|8612.7|1141
1582910400000|2020-02-28 17:20:00|8619.8|8618.9|8622.4|8621.5|8623.5|8622.1|8618.3|8617.3|731
1582910700000|2020-02-28 17:25:00|8622.5|8621.6|8611.9|8611|8624|8622.6|8610.7|8609.3|990
1582911000000|2020-02-28 17:30:00|8611.8|8610.9|8615.5|8613.5|8615.6|8614.2|8610.5|8609.1|1040
1582911300000|2020-02-28 17:35:00|8615.4|8613.4|8614.2|8613.3|8618.5|8617.1|8613.5|8612.2|1103
1582911600000|2020-02-28 17:40:00|8614.1|8613.2|8617.9|8617|8618.4|8617|8612.7|8610.9|1253
1582911900000|2020-02-28 17:45:00|8618.4|8616.4|8619.9|8617.9|8621.1|8619.6|8613.2|8611.3|1142
1582912200000|2020-02-28 17:50:00|8620|8618|8623.4|8622.5|8624|8622.6|8617.7|8616.2|899
1582912500000|2020-02-28 17:55:00|8623.5|8622.6|8621.2|8620.3|8625|8623.6|8621|8620.1|923
1582912800000|2020-02-28 18:00:00|8621.3|8620.4|8621.8|8620.9|8623.5|8622.2|8619.1|8617.7|919
1582913100000|2020-02-28 18:05:00|8621.9|8621|8620.5|8619.6|8621.9|8621|8618.7|8617.8|830
1582913400000|2020-02-28 18:10:00|8620.4|8619.5|8624.7|8623.8|8625|8624.1|8620.4|8619.2|757
1582913700000|2020-02-28 18:15:00|8624.6|8623.7|8620.2|8619.3|8624.7|8623.8|8618.2|8617.3|810
1582914000000|2020-02-28 18:20:00|8620.1|8619.2|8621.8|8620.9|8622.8|8621.7|8620|8619.1|663
1582914300000|2020-02-28 18:25:00|8621.5|8620.6|8628.9|8628|8629.8|8628.7|8621|8620.1|732
1582914600000|2020-02-28 18:30:00|8629|8628.1|8639.4|8638.5|8639.5|8638.6|8628.5|8627.6|861
1582914900000|2020-02-28 18:35:00|8639.5|8638.6|8640|8639.1|8642.8|8641.2|8636.7|8635.4|1017
1582915200000|2020-02-28 18:40:00|8640.1|8639.2|8637.8|8636.9|8641|8639.4|8636.3|8635|734
1582915500000|2020-02-28 18:45:00|8638|8637.1|8628.9|8628|8638.4|8637.2|8627|8625|1096
1582915800000|2020-02-28 18:50:00|8629|8628.1|8627.8|8626.9|8630.1|8628.7|8627.4|8625.9|911
1582916100000|2020-02-28 18:55:00|8627.7|8626.8|8624.9|8624|8628.7|8627.3|8624.1|8622.9|749
1582916400000|2020-02-28 19:00:00|8624.8|8623.9|8626|8625.1|8627.3|8625.9|8624.5|8623.4|935
1582916700000|2020-02-28 19:05:00|8625.9|8625|8626.5|8625.6|8628.7|8627.1|8625.2|8624.2|766
1582917000000|2020-02-28 19:10:00|8626.4|8625.5|8620.2|8619.3|8626.9|8625.6|8619.4|8618.1|844
1582917300000|2020-02-28 19:15:00|8620.3|8619.4|8614.9|8612.9|8622|8620.6|8614|8612.5|717
1582917600000|2020-02-28 19:20:00|8614.8|8612.8|8618.6|8616.6|8619|8617.6|8614.1|8612.6|664
1582917900000|2020-02-28 19:25:00|8618.7|8616.7|8619.8|8618.9|8621.1|8619.6|8617.5|8616|626
1582918200000|2020-02-28 19:30:00|8619.7|8618.8|8613.7|8611.7|8621.3|8619.3|8612.4|8610.4|1959
1582918500000|2020-02-28 19:35:00|8613.9|8611.9|8617.2|8615.2|8619.6|8617.6|8612.9|8610.9|1471
1582918800000|2020-02-28 19:40:00|8617.4|8615.4|8616.6|8614.6|8619.3|8617.3|8614.1|8612.1|1424
1582919100000|2020-02-28 19:45:00|8616.8|8614.8|8616.2|8614.2|8618.6|8617.3|8614.5|8612.7|1194
1582919400000|2020-02-28 19:50:00|8616.1|8614.1|8619.8|8617.8|8620.8|8619.4|8613|8611.5|1159
1582919700000|2020-02-28 19:55:00|8619.7|8617.7|8623|8621|8625.1|8623.1|8618.1|8616.7|1295
1582920000000|2020-02-28 20:00:00|8622.8|8620.8|8620.9|8618.9|8623.5|8621.8|8619.2|8617.6|1182
1582920300000|2020-02-28 20:05:00|8620.8|8618.8|8617.1|8615.1|8622.7|8621.2|8616.4|8614.4|1009
1582920600000|2020-02-28 20:10:00|8617.2|8615.2|8612.3|8610.3|8617.6|8615.9|8612.1|8610.1|952
1582920900000|2020-02-28 20:15:00|8612.2|8610.2|8612.6|8610.6|8614.8|8613.5|8609.7|8607.9|973
1582921200000|2020-02-28 20:20:00|8612.5|8610.5|8614.6|8612.6|8617|8615.5|8612|8610.5|985
1582921500000|2020-02-28 20:25:00|8614.5|8612.5|8616.6|8614.6|8618.1|8616.1|8613|8611|1148
1582921800000|2020-02-28 20:30:00|8616.4|8614.4|8614.3|8612.3|8617|8615.3|8611.4|8609.4|1233
1582922100000|2020-02-28 20:35:00|8614.4|8612.4|8610|8608|8615.2|8613.5|8609.1|8607.5|1018
1582922400000|2020-02-28 20:40:00|8609.9|8607.9|8610.3|8608.3|8611.2|8609.7|8607.1|8605.4|1066
1582922700000|2020-02-28 20:45:00|8610.2|8608.2|8607.1|8605.1|8610.3|8608.6|8606.2|8604.3|1112
1582923000000|2020-02-28 20:50:00|8607.2|8605.2|8608.5|8606.5|8611|8609.5|8606.5|8604.8|1139
1582923300000|2020-02-28 20:55:00|8608.6|8606.6|8610.5|8608.5|8612.4|8610.4|8607|8605.1|1106
1582923600000|2020-02-28 21:00:00|8610.7|8608.7|8602.8|8600.8|8612.8|8610.8|8602.3|8600.3|1171
1582923900000|2020-02-28 21:05:00|8602.7|8600.7|8602.6|8600.6|8603.4|8601.4|8600.3|8598.3|761
1582924200000|2020-02-28 21:10:00|8602.5|8600.5|8601.6|8599.6|8603.2|8601.2|8598.5|8594.9|579
1582924500000|2020-02-28 21:15:00|8601.4|8599.4|8602|8600|8602.8|8600.9|8600.5|8598.5|372
1582924800000|2020-02-28 21:20:00|8602.2|8600.2|8602|8600|8602.9|8600.9|8599.3|8597.3|377
1582925100000|2020-02-28 21:25:00|8601.7|8599.7|8603.6|8601.6|8604.7|8602.7|8601.5|8599.5|550
1582925400000|2020-02-28 21:30:00|8603.7|8601.7|8609.3|8607.3|8609.8|8607.8|8603.7|8601.7|543
1582925700000|2020-02-28 21:35:00|8609.2|8607.2|8612.4|8610.4|8613.3|8611.2|8608.3|8606.3|413
1582926000000|2020-02-28 21:40:00|8612.3|8610.3|8609.3|8607.1|8616|8614|8608.6|8606.5|535
1582926300000|2020-02-28 21:45:00|8610.3|8605.9|8606.6|8600.9|8613.5|8606.8|8604|8596.8|1895
1582926600000|2020-02-28 21:50:00|8607.6|8600|8607.5|8595.5|8611.9|8602.9|8602.8|8593.7|1631
1582926900000|2020-02-28 21:55:00|8606.5|8594.5|8606.4|8600.9|8612.9|8603|8605|8593.6|855
1583096400000|2020-03-01 21:00:00|8648.7|8626.7|8659.4|8637.4|8662.4|8640.4|8648.7|8626.7|67
1583096700000|2020-03-01 21:05:00|8650.2|8631.6|8647.9|8636.4|8655.8|8638.5|8644.9|8622.9|84
1583097000000|2020-03-01 21:10:00|8650.2|8636.5|8651.5|8636|8658.7|8646.5|8650.2|8631.7|69
1583097300000|2020-03-01 21:15:00|8653.2|8640.9|8658|8644.4|8663.2|8644.4|8640.4|8618.4|80
1583097600000|2020-03-01 21:20:00|8657|8643.4|8655.7|8644.3|8664.2|8648.2|8643.8|8621.8|148
1583097900000|2020-03-01 21:25:00|8656|8643.9|8662.6|8645.1|8670.1|8649.7|8655.7|8640|94
1583098200000|2020-03-01 21:30:00|8664.2|8646.1|8663.6|8641.6|8670.1|8651.3|8660.5|8640.2|73
1583098500000|2020-03-01 21:35:00|8660.7|8639.9|8654.8|8632.8|8667.6|8650.5|8652.2|8632|69
1583098800000|2020-03-01 21:40:00|8657.9|8635.9|8654.5|8632.5|8660.5|8645|8654.5|8632.5|33
1583099100000|2020-03-01 21:45:00|8654.6|8636.5|8653.3|8638.6|8661.6|8640|8652|8633.7|23
1583099400000|2020-03-01 21:50:00|8657.8|8638.9|8651.2|8640.1|8661|8640.1|8648|8626|102
1583099700000|2020-03-01 21:55:00|8651.5|8638|8654.8|8632.8|8656.4|8639.8|8643.1|8622.8|175
1583100000000|2020-03-01 22:00:00|8653.4|8631.4|8626.6|8614.6|8655.5|8636.5|8625.8|8613.8|347
1583100300000|2020-03-01 22:05:00|8626.4|8614.4|8634.2|8622.2|8634.2|8622.2|8619.6|8607.6|646
1583100600000|2020-03-01 22:10:00|8634.1|8622.1|8629.4|8617.4|8637.6|8625.6|8617.7|8605.7|727
1583100900000|2020-03-01 22:15:00|8627.8|8615.8|8630.2|8618.2|8631.8|8619.8|8616.4|8604.4|505
1583101200000|2020-03-01 22:20:00|8630.3|8618.3|8626.5|8614.5|8630.5|8618.7|8623.2|8611.2|408
1583101500000|2020-03-01 22:25:00|8626.7|8614.7|8627.4|8615.4|8629.2|8617.2|8626.2|8614.2|256
1583101800000|2020-03-01 22:30:00|8627.3|8615.3|8630.8|8618.8|8632.3|8620.3|8627.1|8615.1|334
1583102100000|2020-03-01 22:35:00|8630.7|8618.7|8632.9|8620.9|8634|8622|8629.7|8617.7|383
1583102400000|2020-03-01 22:40:00|8633|8621|8633.1|8621.1|8635.7|8623.7|8632.4|8620.9|708
1583102700000|2020-03-01 22:45:00|8633.3|8621.3|8633.7|8621.7|8635.3|8623.3|8627.6|8615.7|565
1583103000000|2020-03-01 22:50:00|8633.5|8621.5|8636.5|8624.5|8636.8|8624.8|8627.9|8618.6|479
1583103300000|2020-03-01 22:55:00|8636.4|8624.4|8634.6|8622.6|8638.2|8627.3|8634.1|8622.4|708
1583103600000|2020-03-01 23:00:00|8634.5|8622.5|8642.1|8637.1|8645.7|8639.8|8633.7|8621.7|1690
1583103900000|2020-03-01 23:05:00|8641.7|8637.4|8646.8|8644.8|8647.4|8644.9|8638|8633.3|1359
1583104200000|2020-03-01 23:10:00|8646.7|8644.7|8645.1|8643.1|8650.7|8646|8642.7|8637.7|1227
1583104500000|2020-03-01 23:15:00|8645.2|8643.2|8650|8647.8|8652.4|8650.4|8643.1|8641.1|882
1583104800000|2020-03-01 23:20:00|8650.1|8648.1|8646.1|8644.1|8650.3|8648.2|8645.7|8643.7|873
1583105100000|2020-03-01 23:25:00|8646.2|8644.2|8643.7|8641.7|8646.2|8644.2|8641.8|8639.5|854
1583105400000|2020-03-01 23:30:00|8643.8|8641.8|8640.9|8638.9|8644.7|8642.7|8640.2|8638.2|928
1583105700000|2020-03-01 23:35:00|8641|8639|8634.2|8632.2|8642.4|8640.4|8633.9|8631.9|691
1583106000000|2020-03-01 23:40:00|8634.1|8632.1|8631|8629|8636.7|8633.8|8630.7|8628.7|589
1583106300000|2020-03-01 23:45:00|8630.8|8628.8|8628.7|8626.7|8632.6|8630|8627|8624.8|777
1583106600000|2020-03-01 23:50:00|8628.8|8626.8|8630.7|8628.7|8630.9|8629|8628.5|8626.5|378
1583106900000|2020-03-01 23:55:00|8630.6|8628.6|8632.2|8630.2|8632.7|8630.6|8629.2|8627.2|546
1583107200000|2020-03-02 00:00:00|8632.1|8630.1|8632|8630|8635.1|8632.5|8629|8626.9|1014
1583107500000|2020-03-02 00:05:00|8631.9|8629.8|8624.3|8622.3|8631.9|8629.9|8624.1|8622.1|861
1583107800000|2020-03-02 00:10:00|8624|8622|8626.8|8624.8|8627.9|8625.2|8623|8620.2|592
1583108100000|2020-03-02 00:15:00|8626.9|8624.9|8627.2|8625.2|8628.3|8626.3|8626.1|8623.9|446
1583108400000|2020-03-02 00:20:00|8627.1|8625.1|8628.4|8626.4|8629.3|8627|8627.1|8625.1|444
1583108700000|2020-03-02 00:25:00|8628.5|8626.5|8630.6|8628.6|8631.8|8629.8|8627.8|8625|561
1583109000000|2020-03-02 00:30:00|8630.3|8628.3|8626|8624|8631.4|8629.4|8625.7|8623.4|670
1583109300000|2020-03-02 00:35:00|8625.9|8623.9|8629.9|8627.9|8631.6|8629.6|8625.5|8623.5|654
1583109600000|2020-03-02 00:40:00|8630|8628|8632.3|8630.3|8632.8|8630.8|8627.6|8625.6|615
1583109900000|2020-03-02 00:45:00|8632.2|8630.2|8628.5|8626.5|8632.5|8630.5|8628.1|8626.1|507
1583110200000|2020-03-02 00:50:00|8628.4|8626.4|8637.6|8635.6|8637.9|8635.9|8628.3|8626.3|834
1583110500000|2020-03-02 00:55:00|8637.9|8635.8|8637.6|8635.6|8638.1|8636.1|8632.9|8630.9|1005
1583110800000|2020-03-02 01:00:00|8637.4|8635.4|8629.4|8627.4|8637.6|8635.6|8629.3|8627.2|806
1583111100000|2020-03-02 01:05:00|8629.3|8627.3|8628.9|8626.9|8630.9|8628.9|8628.4|8626.4|608
1583111400000|2020-03-02 01:10:00|8629.2|8627.2|8630.8|8628.8|8631.2|8629.2|8628.4|8626.4|530
1583111700000|2020-03-02 01:15:00|8630.7|8628.7|8630|8628|8630.8|8628.8|8629|8627|488
1583112000000|2020-03-02 01:20:00|8630.1|8628.1|8632.3|8630.3|8632.4|8630.4|8627.1|8625.1|750
1583112300000|2020-03-02 01:25:00|8632.2|8630.2|8628.8|8626.8|8632.7|8630.7|8628.1|8626.1|701
1583112600000|2020-03-02 01:30:00|8628.5|8626.5|8623.2|8621.2|8628.6|8626.6|8621.8|8619.8|837
1583112900000|2020-03-02 01:35:00|8623.3|8621.3|8623.8|8621.8|8625.4|8623.4|8621.7|8619.7|722
1583113200000|2020-03-02 01:40:00|8623.7|8621.7|8624.6|8622.6|8625.5|8622.7|8621.8|8619.8|663
1583113500000|2020-03-02 01:45:00|8624.5|8622.5|8624|8622|8626.4|8624.4|8623.2|8621.2|735
1583113800000|2020-03-02 01:50:00|8623.8|8621.8|8624.1|8622.1|8624.6|8622.6|8621.9|8619.9|564
1583114100000|2020-03-02 01:55:00|8624.2|8622.2|8628.1|8626.1|8629|8627|8623.9|8621.9|538
1583114400000|2020-03-02 02:00:00|8628.2|8626.2|8629.7|8627.7|8630.1|8628.1|8627.7|8625.7|566
1583114700000|2020-03-02 02:05:00|8629.6|8627.6|8624.6|8622.6|8630.1|8628.1|8624|8622|411
1583115000000|2020-03-02 02:10:00|8624.7|8622.7|8624.4|8622.4|8626.8|8624.8|8624|8622|531
1583115300000|2020-03-02 02:15:00|8624.5|8622.5|8624.8|8622.8|8626.1|8624.1|8623.5|8621.5|478
1583115600000|2020-03-02 02:20:00|8624.7|8622.7|8624.1|8622.1|8626.1|8624.1|8623.4|8621.4|466
1583115900000|2020-03-02 02:25:00|8624|8622|8625.9|8623.9|8626.3|8624.3|8623.3|8621.3|437
1583116200000|2020-03-02 02:30:00|8626|8624|8625.9|8623.9|8627.8|8625.8|8624.7|8622.7|465
1583116500000|2020-03-02 02:35:00|8625.8|8623.8|8625.8|8623.8|8627.5|8625.5|8622.8|8620.8|694
1583116800000|2020-03-02 02:40:00|8625.7|8623.7|8628.5|8626.5|8630.8|8628.8|8625.3|8623.3|675
1583117100000|2020-03-02 02:45:00|8628.6|8626.6|8623.4|8621.4|8629.1|8627.5|8623.3|8621.3|558
1583117400000|2020-03-02 02:50:00|8623.3|8621.3|8621.3|8619.3|8624.7|8622.7|8620.8|8618.8|600
1583117700000|2020-03-02 02:55:00|8621.1|8619.1|8619.4|8617.4|8621.8|8619.8|8618.3|8616.3|469
1583118000000|2020-03-02 03:00:00|8619.5|8617.5|8622.5|8620.5|8622.5|8620.5|8618.8|8617.1|473
1583118300000|2020-03-02 03:05:00|8622.6|8620.6|8620.2|8618.2|8622.6|8620.6|8618.6|8616.6|491
1583118600000|2020-03-02 03:10:00|8620.3|8618.3|8621.4|8619.4|8621.6|8619.6|8619.6|8617.6|426
1583118900000|2020-03-02 03:15:00|8621.5|8619.5|8621.6|8619.6|8622.3|8620.3|8620.7|8618.7|425
1583119200000|2020-03-02 03:20:00|8621.5|8619.5|8620.7|8618.7|8622|8620|8620|8618|533
1583119500000|2020-03-02 03:25:00|8620.6|8618.6|8619|8617|8620.6|8618.7|8618.4|8616.4|768
1583119800000|2020-03-02 03:30:00|8619.1|8617.1|8618.2|8616.2|8620.8|8619|8618|8616|560
1583120100000|2020-03-02 03:35:00|8618.3|8616.3|8617|8615|8618.4|8616.4|8615.8|8614.2|387
1583120400000|2020-03-02 03:40:00|8616.9|8614.9|8616.1|8614.1|8618|8616|8615.4|8613.4|473
1583120700000|2020-03-02 03:45:00|8616|8614|8617.5|8615.5|8617.7|8615.7|8614.3|8612.3|427
1583121000000|2020-03-02 03:50:00|8617.4|8615.4|8615.2|8613.2|8618.1|8616.1|8613.7|8611.7|572
1583121300000|2020-03-02 03:55:00|8615.1|8613.1|8611.2|8609.2|8615.4|8613.4|8611.1|8609.2|499
1583121600000|2020-03-02 04:00:00|8611.3|8609.3|8617.2|8615.2|8618.2|8616.2|8611.3|8609.3|876
1583121900000|2020-03-02 04:05:00|8617.3|8615.3|8617.7|8615.7|8619.2|8617.2|8615.3|8613.7|514
1583122200000|2020-03-02 04:10:00|8617.9|8615.9|8617|8615|8618.7|8617|8616.7|8615|428
1583122500000|2020-03-02 04:15:00|8616.9|8614.9|8618.5|8616.5|8618.7|8617|8616.6|8614.9|272
1583122800000|2020-03-02 04:20:00|8618.4|8616.4|8618.9|8616.9|8619|8617|8617.2|8615.5|435
1583123100000|2020-03-02 04:25:00|8618.8|8616.8|8619.2|8617.2|8620.2|8618.7|8618.2|8616.2|377
1583123400000|2020-03-02 04:30:00|8619.1|8617.1|8620.6|8618.6|8620.8|8618.8|8619.1|8617.1|378
1583123700000|2020-03-02 04:35:00|8620.7|8618.7|8623.9|8621.9|8626.3|8624.3|8620.6|8618.6|576
1583124000000|2020-03-02 04:40:00|8623.8|8621.8|8620.4|8618.4|8623.9|8621.9|8618.2|8616.2|542
1583124300000|2020-03-02 04:45:00|8620.3|8618.3|8622.5|8620.5|8622.8|8620.8|8619.9|8617.9|426
1583124600000|2020-03-02 04:50:00|8622.6|8620.6|8620.7|8618.7|8622.7|8620.9|8620.3|8618.6|486
1583124900000|2020-03-02 04:55:00|8620.6|8618.6|8619.5|8617.5|8622.3|8620.3|8619.1|8617.1|444
1583125200000|2020-03-02 05:00:00|8619.4|8617.4|8618.1|8616.1|8619.5|8617.5|8617|8615|602
1583125500000|2020-03-02 05:05:00|8618|8616|8617|8615|8619.2|8617.4|8616.5|8614.9|475
1583125800000|2020-03-02 05:10:00|8616.9|8614.9|8616.8|8614.8|8617.3|8615.5|8615.5|8613.6|351
1583126100000|2020-03-02 05:15:00|8617|8615|8615.1|8613.1|8618|8616.5|8614.4|8612.6|457
1583126400000|2020-03-02 05:20:00|8615.2|8613.2|8613.8|8611.8|8615.5|8613.5|8611.8|8610.3|374
1583126700000|2020-03-02 05:25:00|8613.9|8611.9|8611.8|8609.8|8614.8|8613.2|8610.9|8608.9|432
1583127000000|2020-03-02 05:30:00|8611.7|8609.7|8611.1|8609.1|8613.1|8611.6|8610.3|8608.7|367
1583127300000|2020-03-02 05:35:00|8611|8609|8608.8|8606.8|8612.6|8610.8|8607.8|8606.2|484
1583127600000|2020-03-02 05:40:00|8608.7|8606.7|8608.2|8606.2|8610.2|8608.3|8607.9|8606.1|412
1583127900000|2020-03-02 05:45:00|8608.1|8606.1|8611.3|8609.3|8611.4|8609.8|8607.5|8605.8|356
1583128200000|2020-03-02 05:50:00|8611.2|8609.2|8609.7|8607.7|8611.7|8609.9|8609.4|8607.4|371
1583128500000|2020-03-02 05:55:00|8609.6|8607.6|8610.9|8608.9|8611.3|8609.7|8607.5|8606|448
1583128800000|2020-03-02 06:00:00|8611|8609|8607.5|8605.5|8612|8610|8606.6|8604.6|639
1583129100000|2020-03-02 06:05:00|8607.6|8605.6|8608.6|8606.6|8609.3|8607.4|8607.1|8605.1|529
1583129400000|2020-03-02 06:10:00|8608.7|8606.7|8608.3|8606.3|8609.2|8607.5|8606.3|8604.3|513
1583129700000|2020-03-02 06:15:00|8608.2|8606.2|8606.9|8604.9|8608.5|8606.8|8605.7|8604.3|451
1583130000000|2020-03-02 06:20:00|8607|8605|8602.9|8600.9|8607.6|8605.6|8602.5|8600.5|399
1583130300000|2020-03-02 06:25:00|8602.8|8600.8|8596.1|8594.1|8602.8|8601|8595.6|8593.6|537
1583130600000|2020-03-02 06:30:00|8596.2|8594.2|8601.5|8599.5|8602|8600.2|8596.2|8594.2|593
1583130900000|2020-03-02 06:35:00|8601.6|8599.6|8599.8|8597.8|8603.5|8601.5|8599.3|8597.3|533
1583131200000|2020-03-02 06:40:00|8599.7|8597.7|8599.6|8597.6|8600.1|8598.4|8597.8|8596|393
1583131500000|2020-03-02 06:45:00|8599.5|8597.5|8601.8|8599.8|8602.6|8600.6|8598.5|8596.5|475
1583131800000|2020-03-02 06:50:00|8602|8600|8603.4|8601.4|8603.6|8601.6|8600.5|8598.5|445
1583132100000|2020-03-02 06:55:00|8603.2|8601.2|8603.4|8601.4|8604.8|8602.8|8602.8|8600.8|376
1583132400000|2020-03-02 07:00:00|8603.3|8601.3|8601.1|8599.1|8607|8605|8599.3|8597.3|937
1583132700000|2020-03-02 07:05:00|8601|8599|8608.7|8606.7|8609.5|8607.9|8601|8599|846
1583133000000|2020-03-02 07:10:00|8608.6|8606.6|8610.3|8608.3|8611.1|8609.1|8606.9|8604.9|866
1583133300000|2020-03-02 07:15:00|8610.1|8608.1|8611.5|8609.5|8612.6|8611|8609.7|8607.7|779
1583133600000|2020-03-02 07:20:00|8611.6|8609.6|8615.8|8613.8|8616.1|8614.6|8608.9|8607.4|898
1583133900000|2020-03-02 07:25:00|8615.9|8613.9|8619.3|8617.3|8621.7|8619.7|8615.1|8613.1|1011
1583134200000|2020-03-02 07:30:00|8619.4|8617.4|8627.7|8625.7|8630.5|8628.5|8619.3|8617.3|1060
1583134500000|2020-03-02 07:35:00|8627.8|8625.8|8632.5|8630.5|8640.9|8638.9|8627|8625|1237
1583134800000|2020-03-02 07:40:00|8632.3|8630.3|8637.3|8635.3|8640.7|8639.1|8629.3|8627.3|1093
1583135100000|2020-03-02 07:45:00|8637.4|8635.4|8642.6|8640.6|8644.9|8642.9|8635.8|8633.8|1364
1583135400000|2020-03-02 07:50:00|8642.7|8640.7|8644.1|8642.1|8645|8643.2|8638.3|8636.3|1176
1583135700000|2020-03-02 07:55:00|8644.2|8642.2|8639.8|8637.8|8644.6|8643|8635.6|8633.6|1170
1583136000000|2020-03-02 08:00:00|8639.9|8637.9|8646.2|8644.2|8647.8|8645.8|8637.5|8635.9|1374
1583136300000|2020-03-02 08:05:00|8646.1|8644.1|8662.4|8660.4|8668.3|8666.3|8645.8|8644.1|1609
1583136600000|2020-03-02 08:10:00|8662.2|8660.2|8681.6|8679.6|8684.7|8682.7|8661.9|8659.9|1703
1583136900000|2020-03-02 08:15:00|8681.7|8679.7|8677.3|8675.3|8687.7|8685.7|8674.7|8672.7|1555
1583137200000|2020-03-02 08:20:00|8677.4|8675.4|8672.9|8670.9|8679.5|8677.5|8669.8|8667.8|1364
1583137500000|2020-03-02 08:25:00|8672.5|8670.5|8671.8|8669.8|8673.1|8671.1|8667.5|8665.5|1240
1583137800000|2020-03-02 08:30:00|8671.9|8669.9|8674.2|8672.2|8674.2|8672.3|8669.8|8667.8|1067
1583138100000|2020-03-02 08:35:00|8674.3|8672.3|8671.2|8669.2|8676.7|8674.7|8666.6|8665.1|1277
1583138400000|2020-03-02 08:40:00|8671.1|8669.1|8667.7|8665.7|8671.5|8669.5|8663.5|8661.5|1104
1583138700000|2020-03-02 08:45:00|8667.6|8665.6|8669.1|8667.1|8669.6|8667.9|8665|8663.5|1153
1583139000000|2020-03-02 08:50:00|8669.4|8667.4|8669|8667|8671.2|8669.2|8665.9|8663.9|1375
1583139300000|2020-03-02 08:55:00|8668.9|8666.9|8673.6|8671.6|8677|8675|8665.8|8664|1295
1583139600000|2020-03-02 09:00:00|8673.7|8671.7|8673.2|8671.2|8678.8|8676.8|8672.2|8670.2|1286
1583139900000|2020-03-02 09:05:00|8673.3|8671.3|8669.4|8667.4|8674.3|8672.3|8667.8|8666.1|1018
1583140200000|2020-03-02 09:10:00|8669.5|8667.5|8670.5|8668.5|8674.5|8672.7|8666.4|8664.4|1079
1583140500000|2020-03-02 09:15:00|8670.4|8668.4|8675.1|8673.1|8677.8|8675.8|8667.7|8665.7|1216
1583140800000|2020-03-02 09:20:00|8675|8673|8677.2|8675.2|8680.7|8678.7|8673.8|8671.8|1045
1583141100000|2020-03-02 09:25:00|8677.3|8675.3|8681.5|8677.9|8685.1|8683.1|8676.1|8674.3|1069
1583141400000|2020-03-02 09:30:00|8681.6|8678.3|8681.9|8679.9|8682.6|8680.7|8677.1|8674.6|1394
1583141700000|2020-03-02 09:35:00|8682|8680|8679.3|8677.3|8682.8|8681.1|8677.4|8675.9|1283
1583142000000|2020-03-02 09:40:00|8678.9|8678|8680.6|8678.6|8683.2|8681.2|8676.2|8674.8|1167
1583142300000|2020-03-02 09:45:00|8680.2|8678.2|8681.3|8680.4|8683.7|8681.8|8674.4|8672.4|1212
1583142600000|2020-03-02 09:50:00|8681.9|8679.9|8677.4|8675.4|8683|8681|8676.8|8675.2|1081
1583142900000|2020-03-02 09:55:00|8677.5|8675.5|8679.7|8678.8|8681.6|8679.6|8674.7|8673.2|944
1583143200000|2020-03-02 10:00:00|8679.6|8678.7|8681|8679|8686.5|8684.6|8679.5|8678.1|1124
1583143500000|2020-03-02 10:05:00|8681.1|8679.1|8679.5|8677.5|8683.8|8682.2|8679.3|8677.3|1099
1583143800000|2020-03-02 10:10:00|8679.4|8677.4|8678.8|8676.8|8681.6|8679.6|8677|8675.4|927
1583144100000|2020-03-02 10:15:00|8678.9|8676.9|8676.9|8674.9|8678.9|8677|8671|8669.3|987
1583144400000|2020-03-02 10:20:00|8677|8675|8672.6|8671.7|8678.1|8676.4|8671.4|8669.8|1010
1583144700000|2020-03-02 10:25:00|8672.7|8671.8|8673.7|8671.7|8675|8673.4|8672|8670.6|1034
1583145000000|2020-03-02 10:30:00|8673.8|8671.8|8676|8674|8676.9|8675.2|8672.2|8670.7|1147
1583145300000|2020-03-02 10:35:00|8676.1|8674.1|8675.9|8673.9|8679.8|8678.3|8675.1|8673.1|850
1583145600000|2020-03-02 10:40:00|8676|8674|8674.5|8672.5|8678.4|8676.8|8673.5|8671.9|826
1583145900000|2020-03-02 10:45:00|8674.4|8672.4|8674.5|8672.5|8674.5|8673|8671|8669.6|828
1583146200000|2020-03-02 10:50:00|8674.4|8672.4|8674.6|8672.6|8676.5|8674.5|8672.6|8671|840
1583146500000|2020-03-02 10:55:00|8674.5|8672.5|8675.4|8674.5|8677.7|8676|8673.2|8672|776
1583146800000|2020-03-02 11:00:00|8675.5|8673.5|8678.4|8676.4|8678.4|8676.4|8673.1|8671.9|805
1583147100000|2020-03-02 11:05:00|8678.3|8676.3|8680.9|8678.9|8681.7|8680.1|8675.5|8674.2|848
1583147400000|2020-03-02 11:10:00|8680.8|8678.8|8687.8|8685.8|8688|8686|8678|8676.2|890
1583147700000|2020-03-02 11:15:00|8687.9|8685.9|8693.4|8692.5|8695.6|8694.2|8686.5|8685|1026
1583148000000|2020-03-02 11:20:00|8693.6|8692.7|8695.9|8695|8698|8697.1|8691.2|8690|1046
1583148300000|2020-03-02 11:25:00|8695.8|8694.9|8700.4|8698.4|8701|8699.4|8695.2|8693.9|1051
1583148600000|2020-03-02 11:30:00|8700.3|8698.3|8698.2|8697.3|8702.5|8701.1|8696.9|8695.6|1027
1583148900000|2020-03-02 11:35:00|8698.3|8697.4|8700.9|8698.9|8702.1|8700.3|8694.8|8692.8|1179
1583149200000|2020-03-02 11:40:00|8701.1|8699.1|8700.4|8698.4|8702|8700.6|8697.4|8696.2|1105
1583149500000|2020-03-02 11:45:00|8700.3|8698.3|8699|8697|8703.3|8701.8|8696.1|8694.1|1183
1583149800000|2020-03-02 11:50:00|8699.2|8697.2|8695|8693|8701.4|8699.8|8693|8691.3|1277
1583150100000|2020-03-02 11:55:00|8694.9|8692.9|8699.4|8697.4|8700.9|8699.4|8685.8|8683.8|1662
1583150400000|2020-03-02 12:00:00|8699.6|8697.6|8697.2|8695.2|8705.1|8703.1|8696|8694|1383
1583150700000|2020-03-02 12:05:00|8697.1|8695.1|8701.3|8699.3|8703|8701|8694.3|8692.9|1299
1583151000000|2020-03-02 12:10:00|8701.2|8699.2|8702.1|8700.1|8702.2|8700.7|8698.1|8696.1|961
1583151300000|2020-03-02 12:15:00|8702.2|8700.2|8698.7|8697.8|8702.7|8701.1|8698|8696.3|1056
1583151600000|2020-03-02 12:20:00|8698.6|8697.7|8704.6|8702.6|8705.2|8704|8696.4|8694.8|1061
1583151900000|2020-03-02 12:25:00|8704.7|8702.7|8703.1|8701.1|8708.2|8706.7|8701.2|8699.5|1052
1583152200000|2020-03-02 12:30:00|8703|8701|8701.4|8700.5|8704.4|8702.9|8699.6|8698.2|1072
1583152500000|2020-03-02 12:35:00|8701.3|8700.4|8698.8|8696.8|8702.5|8700.5|8698.7|8696.7|801
1583152800000|2020-03-02 12:40:00|8698.9|8696.9|8698|8697.1|8699.6|8697.8|8693.5|8691.5|1179
1583153100000|2020-03-02 12:45:00|8698.1|8697.2|8705.6|8703.6|8706.4|8704.5|8698.1|8696.5|907
1583153400000|2020-03-02 12:50:00|8705.7|8703.7|8713.3|8712.4|8715.7|8713.7|8704.3|8702.8|1089
1583153700000|2020-03-02 12:55:00|8713.4|8712.5|8714.1|8712.1|8718.6|8717.4|8711.4|8709.7|1175
1583154000000|2020-03-02 13:00:00|8713.5|8712.6|8714.3|8712.3|8719.7|8718.3|8713.5|8711.9|1221
1583154300000|2020-03-02 13:05:00|8714.2|8712.2|8710.3|8709.4|8714.4|8712.9|8709.2|8707.7|910
1583154600000|2020-03-02 13:10:00|8710.5|8709.6|8712.1|8710.1|8714.7|8713.2|8709.1|8708|882
1583154900000|2020-03-02 13:15:00|8712.2|8710.2|8711.4|8709.4|8712.4|8711|8704.1|8702.4|1167
1583155200000|2020-03-02 13:20:00|8711.3|8709.3|8712|8711.1|8715.9|8714.6|8709.5|8708|1265
1583155500000|2020-03-02 13:25:00|8711.9|8711|8711.1|8710.2|8714.6|8712.9|8710.3|8709.4|1064
1583155800000|2020-03-02 13:30:00|8711.2|8710.3|8717.7|8716.8|8719.9|8717.9|8711.1|8710.2|1309
1583156100000|2020-03-02 13:35:00|8717.8|8716.9|8723.6|8721.6|8725.1|8723.4|8716.5|8715.1|1358
1583156400000|2020-03-02 13:40:00|8723.7|8721.7|8712.9|8710.9|8729.8|8727.8|8709.8|8707.8|1767
1583156700000|2020-03-02 13:45:00|8712.8|8710.8|8717.5|8715.5|8718.6|8716.6|8706.7|8704.7|1373
1583157000000|2020-03-02 13:50:00|8717.4|8715.4|8717.6|8715.6|8722|8720|8716.3|8714.3|1343
1583157300000|2020-03-02 13:55:00|8717.5|8715.5|8707.3|8706.4|8718.2|8716.2|8706|8704.9|1362
1583157600000|2020-03-02 14:00:00|8707.2|8706.3|8709.1|8707.1|8709.1|8707.1|8703.7|8702.8|1327
1583157900000|2020-03-02 14:05:00|8709|8707|8703.4|8702.5|8709.8|8708.3|8703|8701.6|1345
1583158200000|2020-03-02 14:10:00|8703.2|8702.3|8704.3|8702.3|8704.8|8703.9|8697.8|8696.9|1160
1583158500000|2020-03-02 14:15:00|8704.2|8702.2|8708.9|8708|8710|8708.8|8703.6|8702.2|1091
1583158800000|2020-03-02 14:20:00|8708.8|8707.9|8709.5|8708.6|8710.7|8709.5|8705.6|8704.7|801
1583159100000|2020-03-02 14:25:00|8709.6|8708.7|8715.7|8713.7|8718.2|8716.6|8709.6|8708.7|1177
1583159400000|2020-03-02 14:30:00|8715.6|8713.6|8717|8715|8720.1|8718.5|8711.6|8710.5|1408
1583159700000|2020-03-02 14:35:00|8717.1|8715.1|8716.1|8715.2|8718.9|8718|8713.8|8712.3|1255
1583160000000|2020-03-02 14:40:00|8716|8715.1|8711.9|8709.9|8717|8716.1|8707.4|8705.6|1099
1583160300000|2020-03-02 14:45:00|8711.8|8709.8|8707.7|8706.8|8712.4|8710.8|8707.1|8706.2|1274
1583160600000|2020-03-02 14:50:00|8707.5|8706.6|8708.6|8707.7|8714|8712.9|8707.5|8706.6|1252
1583160900000|2020-03-02 14:55:00|8708.5|8707.6|8711|8707.8|8711.4|8709.4|8704.8|8703.6|1096
1583161200000|2020-03-02 15:00:00|8711.1|8708|8718.1|8717.2|8718.2|8717.3|8705.8|8703.8|1486
1583161500000|2020-03-02 15:05:00|8718.2|8717.3|8722|8721.1|8724.6|8722.9|8717.5|8716.6|1172
1583161800000|2020-03-02 15:10:00|8721.9|8721|8716.2|8714.2|8723.4|8722.5|8715.5|8714.1|1305
1583162100000|2020-03-02 15:15:00|8716.1|8714.1|8714|8713.1|8720|8719.1|8713.1|8712.2|1213
1583162400000|2020-03-02 15:20:00|8714.2|8713.3|8711.4|8710.5|8716.1|8715.2|8711.4|8710.5|1165
1583162700000|2020-03-02 15:25:00|8711.3|8710.4|8710.3|8709.4|8712.4|8711.5|8708.1|8707.2|1014
1583163000000|2020-03-02 15:30:00|8710.2|8709.3|8714.8|8713.9|8715.3|8714.4|8708.7|8707.8|1002
1583163300000|2020-03-02 15:35:00|8714.7|8713.8|8716.4|8715.5|8716.8|8715.9|8712.3|8711.4|1043
1583163600000|2020-03-02 15:40:00|8716.5|8715.6|8712.2|8711.3|8717.7|8716.8|8711.7|8710.8|1027
1583163900000|2020-03-02 15:45:00|8712.3|8711.4|8708.7|8707.8|8713.8|8712.9|8708.6|8707.7|1179
1583164200000|2020-03-02 15:50:00|8708.6|8707.7|8716.4|8715.5|8719.1|8717.7|8707.3|8706.4|1277
1583164500000|2020-03-02 15:55:00|8716.3|8715.4|8733.1|8732.2|8737.3|8736|8714.9|8713.5|2149
1583164800000|2020-03-02 16:00:00|8733|8732.1|8732.3|8731.4|8736.8|8735.3|8727.7|8726.4|1669
1583165100000|2020-03-02 16:05:00|8732.5|8731.6|8736.8|8735.9|8738.5|8736.7|8731.7|8730.8|1229
1583165400000|2020-03-02 16:10:00|8736.7|8735.8|8731.9|8731|8737.3|8736.4|8731.4|8730|1612
1583165700000|2020-03-02 16:15:00|8731.8|8730.9|8729.4|8728.5|8735.9|8733.9|8727.2|8726.3|1591
1583166000000|2020-03-02 16:20:00|8729.5|8728.6|8730.1|8729.2|8730.3|8729.2|8726.1|8725.2|1204
1583166300000|2020-03-02 16:25:00|8730.2|8729.3|8730|8729.1|8733|8732.1|8728.8|8727.9|1071
1583166600000|2020-03-02 16:30:00|8729.8|8728.9|8736.7|8735.8|8737.7|8736.8|8728.3|8727.4|1207
1583166900000|2020-03-02 16:35:00|8736.8|8735.9|8729.2|8728.3|8736.8|8735.9|8728.8|8727.9|1078
1583167200000|2020-03-02 16:40:00|8729.1|8728.2|8734.5|8733.6|8734.7|8733.8|8728.3|8727.4|921
1583167500000|2020-03-02 16:45:00|8734.4|8733.5|8726|8725.1|8734.4|8733.5|8724.6|8723.7|1019
1583167800000|2020-03-02 16:50:00|8725.9|8725|8725.4|8724.5|8730.2|8729.3|8724.3|8723.4|954
1583168100000|2020-03-02 16:55:00|8725.5|8724.6|8728.5|8727.6|8729.9|8729|8724.5|8723.6|912
1583168400000|2020-03-02 17:00:00|8728.6|8727.7|8729.7|8728.8|8729.8|8728.9|8723.2|8722.3|811
1583168700000|2020-03-02 17:05:00|8729.8|8728.9|8730.2|8729.3|8731|8730.1|8726.3|8725.4|1095
1583169000000|2020-03-02 17:10:00|8730.1|8729.2|8730.1|8729.2|8731.8|8730.9|8728|8726.8|1200
1583169300000|2020-03-02 17:15:00|8730.2|8729.3|8725.2|8724.3|8730.3|8729.4|8722|8720.9|1226
1583169600000|2020-03-02 17:20:00|8725.5|8724.6|8724.8|8723.9|8726.6|8725.7|8723.6|8722.7|874
1583169900000|2020-03-02 17:25:00|8724.9|8724|8723.7|8722.8|8725.4|8724.5|8722.5|8721.6|929
1583170200000|2020-03-02 17:30:00|8723.8|8722.9|8719.5|8718.6|8724.4|8723.5|8716.6|8715|856
1583170500000|2020-03-02 17:35:00|8719.4|8718.5|8717.2|8716.3|8721.1|8720.2|8716|8714.6|764
1583170800000|2020-03-02 17:40:00|8717.1|8716.2|8719.3|8718.4|8720.3|8719.4|8714.7|8713.8|741
1583171100000|2020-03-02 17:45:00|8719.4|8718.5|8725.7|8724.8|8725.7|8724.8|8719.2|8718.3|839
1583171400000|2020-03-02 17:50:00|8725.8|8724.9|8725.7|8724.8|8728|8727.1|8724.9|8724|735
1583171700000|2020-03-02 17:55:00|8725.6|8724.7|8728.3|8727.4|8728.3|8727.4|8724|8723.1|1165
1583172000000|2020-03-02 18:00:00|8728.2|8727.3|8725|8724.1|8729.3|8728.4|8724.9|8724|868
1583172300000|2020-03-02 18:05:00|8725.1|8724.2|8724.5|8723.6|8725.6|8724.7|8723.1|8722.2|705
1583172600000|2020-03-02 18:10:00|8724.6|8723.7|8725.5|8724.6|8725.6|8724.7|8723.7|8722.8|554
1583172900000|2020-03-02 18:15:00|8725.4|8724.5|8728.9|8728|8730.5|8729.6|8724.7|8723.8|705
1583173200000|2020-03-02 18:20:00|8729|8728.1|8729.7|8728.8|8730.3|8729.4|8727.2|8726.3|503
1583173500000|2020-03-02 18:25:00|8729.8|8728.9|8730.9|8730|8731.3|8730.4|8728.9|8728|592
1583173800000|2020-03-02 18:30:00|8730.8|8729.9|8730.6|8729.7|8731.9|8731|8728.1|8727.2|603
1583174100000|2020-03-02 18:35:00|8730.7|8729.8|8729.4|8728.5|8731.7|8730.8|8728.8|8727.9|577
1583174400000|2020-03-02 18:40:00|8729.3|8728.4|8728.9|8728|8729.4|8728.5|8726.2|8725.3|669
1583174700000|2020-03-02 18:45:00|8728.8|8727.9|8729.9|8729|8731.5|8730.6|8728.5|8727.6|493
1583175000000|2020-03-02 18:50:00|8729.8|8728.9|8733.6|8732.7|8733.7|8732.8|8729.7|8728.8|644
1583175300000|2020-03-02 18:55:00|8733.5|8732.6|8735.4|8734.5|8737.1|8736.2|8733.2|8732.3|586
1583175600000|2020-03-02 19:00:00|8735.5|8734.6|8736.5|8735.6|8739|8738.1|8735.4|8734.5|647
1583175900000|2020-03-02 19:05:00|8736.4|8735.5|8739.9|8739|8742|8740.6|8736.3|8735.4|560
1583176200000|2020-03-02 19:10:00|8740|8739.1|8738.4|8737.5|8740.2|8739.3|8737.2|8736.3|653
1583176500000|2020-03-02 19:15:00|8738.2|8737.3|8735.4|8734.5|8740.4|8739.5|8735.1|8734.2|722
1583176800000|2020-03-02 19:20:00|8735.5|8734.6|8732.9|8732|8735.7|8734.8|8732.9|8732|475
1583177100000|2020-03-02 19:25:00|8732.7|8731.8|8732.6|8731.7|8734.2|8733.3|8732.1|8731.2|618
1583177400000|2020-03-02 19:30:00|8732.5|8731.6|8735.6|8734.7|8736.3|8735.4|8732.5|8731.6|511
1583177700000|2020-03-02 19:35:00|8735.7|8734.8|8741.2|8740.3|8741.6|8740.7|8735.6|8734.7|506
1583178000000|2020-03-02 19:40:00|8741.3|8740.4|8740.5|8739.6|8742.2|8741.3|8739.2|8738.3|465
1583178300000|2020-03-02 19:45:00|8740.4|8739.5|8736.8|8735.9|8741.6|8740.7|8736.7|8735.8|446
1583178600000|2020-03-02 19:50:00|8736.7|8735.8|8737.4|8736.5|8738.9|8738|8736.4|8735.5|513
1583178900000|2020-03-02 19:55:00|8737.3|8736.4|8738.4|8737.5|8740.3|8739.4|8734.4|8733.5|782
1583179200000|2020-03-02 20:00:00|8738.5|8737.6|8737.3|8736.4|8739.7|8738.5|8736.6|8735.4|851
1583179500000|2020-03-02 20:05:00|8737.4|8736.5|8736.6|8735.7|8737.7|8736.8|8735.7|8734.8|535
1583179800000|2020-03-02 20:10:00|8736.5|8735.6|8736.9|8736|8738|8737.1|8735|8734.1|559
1583180100000|2020-03-02 20:15:00|8736.8|8735.9|8736.3|8735.4|8737.3|8736.4|8735.6|8734.4|414
1583180400000|2020-03-02 20:20:00|8736.4|8735.5|8734.1|8733.2|8736.6|8735.7|8733.5|8732.6|501
1583180700000|2020-03-02 20:25:00|8734.2|8733.3|8733.9|8733|8735.2|8734.3|8733.6|8732.7|408
1583181000000|2020-03-02 20:30:00|8733.8|8732.9|8734.1|8733.2|8734.4|8733.5|8733.1|8732.2|404
1583181300000|2020-03-02 20:35:00|8734.2|8733.3|8731.9|8731|8735.3|8733.9|8731.8|8730.9|556
1583181600000|2020-03-02 20:40:00|8732|8731.1|8731.8|8730.9|8733|8732|8730.4|8729.5|571
1583181900000|2020-03-02 20:45:00|8731.7|8730.8|8726.4|8725.5|8732.4|8731.2|8726.4|8725.4|794
1583182200000|2020-03-02 20:50:00|8726.5|8725.6|8717.5|8716.6|8726.8|8725.7|8717.5|8716.1|1371
1583182500000|2020-03-02 20:55:00|8717.9|8715.9|8723.9|8723|8724|8723.1|8717|8715.8|941
1583182800000|2020-03-02 21:00:00|8723.8|8722.9|8717.7|8715.7|8724.7|8723.3|8717.1|8715.6|616
1583183100000|2020-03-02 21:05:00|8717.9|8715.9|8719.4|8718.5|8720.9|8720|8717.9|8715.9|515
1583183400000|2020-03-02 21:10:00|8719.3|8718.4|8720.7|8719.8|8721.1|8720|8718.5|8717.1|373
1583183700000|2020-03-02 21:15:00|8720.8|8719.9|8721.2|8720.3|8721.8|8720.6|8719.7|8718.8|241
1583184000000|2020-03-02 21:20:00|8721.3|8720.4|8722.3|8720.3|8724.6|8722.9|8720.7|8718.9|541
1583184300000|2020-03-02 21:25:00|8722.2|8720.2|8724.2|8722.2|8724.4|8722.6|8720.6|8718.6|577
1583184600000|2020-03-02 21:30:00|8724.3|8722.3|8727.4|8725.4|8728.5|8726.5|8723.5|8721.7|474
1583184900000|2020-03-02 21:35:00|8727.5|8725.5|8727.2|8725.2|8728.1|8726.3|8725.7|8724.2|422
1583185200000|2020-03-02 21:40:00|8727.3|8725.3|8727.3|8725.3|8727.5|8725.8|8725|8723.7|380
1583185500000|2020-03-02 21:45:00|8727.2|8725.2|8733.1|8731.1|8733.3|8731.5|8727.2|8725.2|530
1583185800000|2020-03-02 21:50:00|8733.2|8731.2|8731.1|8729.1|8733.9|8732.5|8729.2|8727.2|573
1583186100000|2020-03-02 21:55:00|8731.2|8729.2|8731.3|8728|8732.3|8730|8729.9|8726.5|718
1583186400000|2020-03-02 22:00:00|8731.4|8727.9|8731.7|8729.1|8734.2|8730.7|8730.1|8727.2|208
1583186700000|2020-03-02 22:05:00|8732.2|8727.5|8735.9|8731.5|8738.3|8732.7|8731.4|8727.4|360
1583187000000|2020-03-02 22:10:00|8735.8|8731.7|8736|8731.9|8737|8732.5|8734.1|8729.5|333
1583187300000|2020-03-02 22:15:00|8736.4|8732.1|8738.3|8734.3|8739.7|8735.8|8735.3|8730.1|508
1583187600000|2020-03-02 22:20:00|8738.2|8734.6|8741.2|8735|8742.3|8736|8737.8|8732.9|455
1583187900000|2020-03-02 22:25:00|8740.9|8734.8|8739.9|8733.8|8741.7|8736|8739.2|8733.5|476
1583188200000|2020-03-02 22:30:00|8739.6|8733.7|8742.6|8735.9|8746.8|8738.7|8738.1|8731.1|1119
1583188500000|2020-03-02 22:35:00|8742.7|8735.7|8739.7|8728.2|8743.2|8736.4|8734.9|8722.9|941
1583188800000|2020-03-02 22:40:00|8739.8|8728.1|8741.6|8731.5|8743.2|8732.8|8738.4|8727.4|1380
1583189100000|2020-03-02 22:45:00|8741.9|8731.2|8740.9|8728.9|8742|8732.9|8736|8724|1041
1583189400000|2020-03-02 22:50:00|8740.8|8728.8|8739.8|8727.8|8740.8|8730|8737.7|8726.8|838
1583189700000|2020-03-02 22:55:00|8739.7|8727.7|8739.7|8727.7|8740.3|8729.2|8737|8725.9|554
1583190000000|2020-03-02 23:00:00|8739.8|8727.8|8735.5|8732.2|8742|8736|8734.7|8724.6|1813
1583190300000|2020-03-02 23:05:00|8735.7|8732.3|8734|8731.9|8737.6|8734.5|8733.7|8731.1|817
1583190600000|2020-03-02 23:10:00|8734.1|8732|8732.8|8730.8|8735|8732.2|8731.9|8729.6|630
1583190900000|2020-03-02 23:15:00|8732.9|8730.9|8730.9|8728.9|8733.1|8731.1|8730.3|8728.3|481
1583191200000|2020-03-02 23:20:00|8731|8729|8729.6|8727.6|8732.5|8730.5|8729.5|8727.5|295
1583191500000|2020-03-02 23:25:00|8729.5|8727.5|8729|8727|8730.7|8728.7|8728.1|8726.1|396
1583191800000|2020-03-02 23:30:00|8729.1|8727.1|8730.7|8728.7|8731.2|8729.2|8728.8|8726.8|314
1583192100000|2020-03-02 23:35:00|8730.6|8728.6|8731.4|8729.4|8731.4|8729.4|8730.5|8728.5|256
1583192400000|2020-03-02 23:40:00|8731.3|8729.3|8730.3|8728.3|8731.6|8729.6|8729.8|8727.8|288
1583192700000|2020-03-02 23:45:00|8730.2|8728.2|8729.5|8727.5|8730.6|8728.6|8729.3|8727.3|347
1583193000000|2020-03-02 23:50:00|8729.4|8727.4|8728.8|8726.8|8729.4|8727.4|8728.3|8726.4|232
1583193300000|2020-03-02 23:55:00|8728.9|8726.9|8730.2|8728.2|8730.3|8728.3|8727.4|8725.4|468
1583193600000|2020-03-03 00:00:00|8730.3|8728.3|8727.6|8725.6|8730.7|8728.7|8726.5|8724.5|508
1583193900000|2020-03-03 00:05:00|8727.7|8725.7|8726.9|8724.9|8729.7|8727.7|8726.9|8724.9|484
1583194200000|2020-03-03 00:10:00|8727|8725|8724.5|8722.5|8727.2|8725.2|8724.2|8722.2|236
1583194500000|2020-03-03 00:15:00|8724.4|8722.4|8723.9|8721.9|8726.2|8724.2|8723.9|8721.9|278
1583194800000|2020-03-03 00:20:00|8724|8722|8722|8720|8724.3|8722.3|8722|8720|319
1583195100000|2020-03-03 00:25:00|8721.9|8719.9|8722.6|8720.6|8723.4|8721.4|8721.9|8719.9|199
1583195400000|2020-03-03 00:30:00|8722.7|8720.7|8722.8|8720.8|8723.6|8721.6|8722|8720|270
1583195700000|2020-03-03 00:35:00|8722.9|8720.9|8721.6|8719.6|8722.9|8720.9|8720.3|8718.3|216
1583196000000|2020-03-03 00:40:00|8721.5|8719.5|8720.5|8718.5|8722.2|8720.2|8720.3|8718.3|239
1583196300000|2020-03-03 00:45:00|8720.6|8718.6|8721.2|8719.2|8721.9|8720.4|8720.4|8718.4|256
1583196600000|2020-03-03 00:50:00|8721.3|8719.3|8715.6|8713.6|8721.9|8719.9|8715.1|8713.1|419
1583196900000|2020-03-03 00:55:00|8715.7|8713.7|8716.8|8714.8|8717.5|8715.6|8714.3|8712.4|445
1583197200000|2020-03-03 01:00:00|8716.9|8714.9|8716.9|8716|8718.5|8717|8716.9|8714.9|466
1583197500000|2020-03-03 01:05:00|8717.3|8715.3|8718.2|8716.2|8718.6|8716.7|8717.1|8715.1|264
1583197800000|2020-03-03 01:10:00|8718.1|8716.1|8716.6|8714.6|8718.5|8716.8|8716|8714|367
1583198100000|2020-03-03 01:15:00|8716.7|8714.7|8717|8716.1|8717.8|8716.3|8714.2|8712.7|667
1583198400000|2020-03-03 01:20:00|8717.1|8716.2|8720.7|8718.7|8722|8720|8716.8|8715.6|590
1583198700000|2020-03-03 01:25:00|8720.6|8718.6|8721.1|8719.1|8721.9|8719.9|8720|8718|431
1583199000000|2020-03-03 01:30:00|8721|8719|8719.9|8717.9|8721.7|8720|8719.8|8717.9|494
1583199300000|2020-03-03 01:35:00|8720.1|8718.1|8719.5|8717.5|8722.6|8720.6|8719.3|8717.3|370
1583199600000|2020-03-03 01:40:00|8719.6|8717.6|8722.8|8720.8|8725.9|8723.9|8719.1|8717.3|572
1583199900000|2020-03-03 01:45:00|8722.9|8720.9|8722.2|8720.2|8723.3|8721.3|8721.5|8719.6|396
1583200200000|2020-03-03 01:50:00|8722.1|8720.1|8720.4|8718.4|8722.6|8720.6|8719.5|8717.5|362
1583200500000|2020-03-03 01:55:00|8720.3|8718.3|8720.7|8718.7|8721.1|8719.4|8718.6|8717.1|289
1583200800000|2020-03-03 02:00:00|8720.8|8718.8|8719.6|8717.6|8721.7|8720.3|8718.7|8717.3|508
1583201100000|2020-03-03 02:05:00|8719.5|8717.5|8720|8719.1|8721.2|8719.7|8718.9|8717.4|379
1583201400000|2020-03-03 02:10:00|8720.1|8719.2|8723.7|8721.7|8724.5|8722.5|8720|8718.6|497
1583201700000|2020-03-03 02:15:00|8723.6|8721.6|8723.7|8721.7|8725.1|8723.7|8723|8721.3|420
1583202000000|2020-03-03 02:20:00|8723.8|8721.8|8725.7|8723.7|8726.6|8724.8|8723.4|8721.5|462
1583202300000|2020-03-03 02:25:00|8725.6|8723.6|8727.6|8725.6|8727.6|8725.6|8724|8722.7|394
1583202600000|2020-03-03 02:30:00|8727.5|8725.5|8729.1|8727.1|8729.5|8727.7|8726.3|8724.7|502
1583202900000|2020-03-03 02:35:00|8729|8727|8728.6|8726.6|8729.8|8728.4|8727.9|8726.2|391
1583203200000|2020-03-03 02:40:00|8728.7|8726.7|8726.6|8724.6|8729|8727.5|8725.8|8724.4|371
1583203500000|2020-03-03 02:45:00|8726.7|8724.7|8724.6|8722.6|8726.7|8725.3|8723.4|8721.9|438
1583203800000|2020-03-03 02:50:00|8724.5|8722.5|8721.3|8719.3|8724.6|8722.6|8720.2|8718.7|402
1583204100000|2020-03-03 02:55:00|8721.2|8719.2|8721.7|8719.7|8723|8721.5|8720.8|8719.1|395
1583204400000|2020-03-03 03:00:00|8721.8|8719.8|8720.3|8718.3|8722.5|8720.7|8719.7|8718.1|264
1583204700000|2020-03-03 03:05:00|8720.2|8718.2|8720.2|8718.2|8721.6|8720.2|8719.7|8718|202
1583205000000|2020-03-03 03:10:00|8720.1|8718.1|8721.2|8719.2|8721.2|8719.5|8720.1|8718.1|126
1583205300000|2020-03-03 03:15:00|8721|8719|8721.3|8719.3|8721.5|8719.8|8720.1|8718.5|240
1583205600000|2020-03-03 03:20:00|8721.2|8719.2|8718.6|8716.6|8721.9|8719.9|8717.3|8715.4|379
1583205900000|2020-03-03 03:25:00|8718.5|8716.5|8717.7|8715.7|8721|8719|8717.6|8715.6|383
1583206200000|2020-03-03 03:30:00|8717.8|8715.8|8719.2|8717.2|8720.9|8718.9|8716.7|8714.7|705
1583206500000|2020-03-03 03:35:00|8719.3|8717.3|8717.2|8715.2|8720.1|8718.3|8715.9|8714.2|588
1583206800000|2020-03-03 03:40:00|8717.1|8715.1|8718.8|8716.8|8719.3|8717.3|8716.6|8714.6|591
1583207100000|2020-03-03 03:45:00|8718.9|8716.9|8718.2|8716.2|8720.1|8718.1|8718.1|8716.1|402
1583207400000|2020-03-03 03:50:00|8718.1|8716.1|8716.9|8714.9|8718.1|8716.3|8715.8|8714.5|398
1583207700000|2020-03-03 03:55:00|8717|8715|8716.6|8714.6|8717.6|8715.6|8716|8714.2|387
1583208000000|2020-03-03 04:00:00|8716.5|8714.5|8715.7|8713.7|8717.4|8715.6|8715.1|8713.4|366
1583208300000|2020-03-03 04:05:00|8715.8|8713.8|8717.4|8715.4|8717.5|8716|8715.3|8713.7|327
1583208600000|2020-03-03 04:10:00|8717.3|8715.3|8718.7|8716.7|8719.8|8718|8716.5|8715|315
1583208900000|2020-03-03 04:15:00|8718.6|8716.6|8719.2|8718.3|8720.1|8718.6|8717.7|8716.2|399
1583209200000|2020-03-03 04:20:00|8719.3|8718.4|8719.3|8717.3|8719.8|8718.4|8716.6|8714.6|565
1583209500000|2020-03-03 04:25:00|8719.4|8717.4|8720.7|8718.7|8720.7|8719.3|8718.8|8717.3|465
1583209800000|2020-03-03 04:30:00|8720.8|8718.8|8725.4|8723.4|8726|8724|8719.7|8718.3|501
1583210100000|2020-03-03 04:35:00|8725.2|8723.2|8724.3|8722.3|8727.1|8725.6|8723.5|8722.1|466
1583210400000|2020-03-03 04:40:00|8723.8|8722.9|8723.6|8722.7|8724.9|8723.3|8722|8720.7|556
1583210700000|2020-03-03 04:45:00|8723.7|8722.8|8724.6|8722.6|8724.9|8723.2|8722.8|8721.3|457
1583211000000|2020-03-03 04:50:00|8724.7|8722.7|8724.5|8722.5|8725.3|8723.7|8723.4|8721.9|439
1583211300000|2020-03-03 04:55:00|8724.4|8722.4|8721.1|8720.2|8724.8|8722.8|8721|8719.6|507
1583211600000|2020-03-03 05:00:00|8721.7|8719.7|8721.8|8719.8|8723.5|8722|8720.3|8718.8|546
1583211900000|2020-03-03 05:05:00|8721.9|8719.9|8721.5|8719.5|8722.2|8720.4|8720.3|8718.8|205
1583212200000|2020-03-03 05:10:00|8721.6|8719.6|8723.4|8721.4|8723.4|8722|8720.1|8718.8|366
1583212500000|2020-03-03 05:15:00|8723.3|8721.3|8722.8|8721.9|8724.3|8723|8722.6|8721|260
1583212800000|2020-03-03 05:20:00|8723.4|8721.4|8722.7|8721.8|8723.6|8722|8722.2|8720.7|281
1583213100000|2020-03-03 05:25:00|8722.6|8721.7|8721.6|8719.6|8723.3|8721.8|8720.2|8718.5|274
1583213400000|2020-03-03 05:30:00|8721.5|8719.5|8721|8719|8722.6|8721|8719.7|8718.2|310
1583213700000|2020-03-03 05:35:00|8720.4|8719.5|8719.3|8718.4|8720.7|8719.5|8719.2|8718.1|199
1583214000000|2020-03-03 05:40:00|8719.4|8718.5|8721.7|8720.8|8723|8721.6|8719.2|8718|325
1583214300000|2020-03-03 05:45:00|8721.6|8720.7|8722.8|8720.8|8723.6|8722.1|8721.6|8720.4|353
1583214600000|2020-03-03 05:50:00|8722.9|8720.9|8721.7|8720.8|8723.1|8721.7|8721.3|8719.5|216
1583214900000|2020-03-03 05:55:00|8721.8|8720.9|8720.2|8718.2|8722.4|8721|8719.4|8717.9|470
1583215200000|2020-03-03 06:00:00|8720.1|8718.1|8722.3|8720.3|8723.1|8721.5|8718.9|8717.3|472
1583215500000|2020-03-03 06:05:00|8722.4|8720.4|8722.5|8720.5|8722.5|8721|8720.3|8718.9|323
1583215800000|2020-03-03 06:10:00|8722.4|8720.4|8721.8|8720.9|8723|8721.5|8721.6|8719.8|285
1583216100000|2020-03-03 06:15:00|8722.3|8720.3|8724.2|8722.2|8724.5|8723|8721.6|8720.1|377
1583216400000|2020-03-03 06:20:00|8724.4|8722.4|8722.1|8721.2|8724.7|8722.7|8720.9|8719.4|394
1583216700000|2020-03-03 06:25:00|8722.6|8720.6|8719.9|8719|8723|8721.2|8719.5|8718.1|327
1583217000000|2020-03-03 06:30:00|8720|8719.1|8716.9|8714.9|8720.6|8719.5|8715.9|8714.4|464
1583217300000|2020-03-03 06:35:00|8716.8|8714.8|8715.7|8714.8|8717.9|8716.4|8715.1|8713.6|425
1583217600000|2020-03-03 06:40:00|8715.6|8714.7|8715.1|8713.1|8716.3|8715|8712.9|8711.8|425
1583217900000|2020-03-03 06:45:00|8715|8713|8715.8|8713.8|8717.2|8715.8|8714.3|8712.8|368
1583218200000|2020-03-03 06:50:00|8716|8714|8713.5|8712.6|8716.2|8714.8|8713.5|8712|401
1583218500000|2020-03-03 06:55:00|8713.6|8712.7|8710.5|8708.5|8716.2|8714.8|8708.4|8707.2|712
1583218800000|2020-03-03 07:00:00|8710|8709.1|8711.8|8710.9|8716.6|8715|8709.6|8708.1|949
1583219100000|2020-03-03 07:05:00|8711.9|8711|8709.2|8708.3|8712.4|8711|8708|8707.1|877
1583219400000|2020-03-03 07:10:00|8709.4|8708.5|8707.6|8706.7|8711.3|8710.1|8707.1|8705.7|832
1583219700000|2020-03-03 07:15:00|8708.2|8706.2|8709.2|8707.2|8710|8708.6|8706.6|8705.7|651
1583220000000|2020-03-03 07:20:00|8708.7|8707.8|8710.4|8708.4|8714.1|8713|8708.3|8706.9|799
1583220300000|2020-03-03 07:25:00|8709.8|8708.9|8707.6|8706.7|8710.6|8709.1|8705|8704.1|703
1583220600000|2020-03-03 07:30:00|8707.7|8706.8|8698.1|8697.2|8707.9|8707|8698.1|8697.2|933
1583220900000|2020-03-03 07:35:00|8698|8697.1|8697.5|8696.6|8698.8|8697.7|8695|8693.6|906
1583221200000|2020-03-03 07:40:00|8697.6|8696.7|8696|8695.1|8700.2|8699.3|8695.4|8693.9|800
1583221500000|2020-03-03 07:45:00|8696.6|8694.6|8691.2|8690.3|8696.9|8695.5|8690.6|8689.2|891
1583221800000|2020-03-03 07:50:00|8691.3|8690.4|8688.1|8687.2|8691.4|8690.4|8687.5|8686.6|822
1583222100000|2020-03-03 07:55:00|8688.2|8687.3|8688|8687.1|8689.3|8688.4|8682.6|8681.7|1039
1583222400000|2020-03-03 08:00:00|8688.1|8687.2|8686.7|8685.8|8689.2|8688|8684.3|8683.3|1198
1583222700000|2020-03-03 08:05:00|8686.8|8685.9|8693.5|8692.6|8693.8|8692.9|8686.3|8685|826
1583223000000|2020-03-03 08:10:00|8693.4|8692.5|8694.3|8693.4|8694.6|8693.7|8691.1|8690.2|769
1583223300000|2020-03-03 08:15:00|8694.4|8693.5|8698.3|8697.4|8699.3|8698.4|8694.4|8693.5|806
1583223600000|2020-03-03 08:20:00|8698.2|8697.3|8698.2|8697.3|8700.6|8699.3|8695.8|8694.4|1055
1583223900000|2020-03-03 08:25:00|8698.1|8697.2|8705.2|8704.3|8707.6|8706|8697.9|8697|1039
1583224200000|2020-03-03 08:30:00|8704.9|8704|8702.7|8701.8|8706.3|8705.4|8702.6|8701.7|1034
1583224500000|2020-03-03 08:35:00|8702.6|8701.7|8698.4|8697.5|8705.7|8704.8|8698.4|8697.5|730
1583224800000|2020-03-03 08:40:00|8698.6|8697.7|8692.8|8690.8|8699.5|8698.6|8691.3|8690|761
1583225100000|2020-03-03 08:45:00|8692.7|8690.7|8694.7|8693.8|8696.7|8695.3|8690.1|8688.8|882
1583225400000|2020-03-03 08:50:00|8694.8|8693.9|8704|8703.1|8704.7|8703.2|8694.5|8693.2|931
1583225700000|2020-03-03 08:55:00|8704.1|8703.2|8701.7|8700.8|8706.8|8705.3|8701.1|8699.5|854
1583226000000|2020-03-03 09:00:00|8701.6|8700.7|8704.8|8703.9|8706.7|8705.4|8701.2|8699.8|925
1583226300000|2020-03-03 09:05:00|8704.6|8703.7|8696.2|8695.3|8704.7|8703.7|8695.7|8694.3|975
1583226600000|2020-03-03 09:10:00|8696.7|8694.7|8697|8695|8698.6|8697|8692.6|8690.9|942
1583226900000|2020-03-03 09:15:00|8696.9|8694.9|8697.4|8695.4|8704.6|8703.2|8695.2|8693.6|1018
1583227200000|2020-03-03 09:20:00|8697.5|8695.5|8700|8698|8701.9|8700.2|8694.9|8693.4|915
1583227500000|2020-03-03 09:25:00|8700.2|8698.2|8704.3|8700.8|8705.5|8703.5|8698.8|8697.2|836
1583227800000|2020-03-03 09:30:00|8704.4|8700.7|8700.1|8698.1|8705|8703|8698|8696|1062
1583228100000|2020-03-03 09:35:00|8700.2|8698.2|8711.6|8709.6|8712.1|8710.6|8699.5|8697.7|976
1583228400000|2020-03-03 09:40:00|8711.5|8709.5|8706|8704|8713.9|8712.3|8705.7|8703.9|1090
1583228700000|2020-03-03 09:45:00|8705.8|8703.8|8698.8|8697.9|8711.4|8709.4|8697|8695.5|1234
1583229000000|2020-03-03 09:50:00|8698.7|8697.8|8701.4|8699.4|8704|8702|8697.6|8696.1|1100
1583229300000|2020-03-03 09:55:00|8701.5|8699.5|8710.9|8701.4|8710.9|8705.3|8700.4|8698.9|893
1583229600000|2020-03-03 10:00:00|8710.7|8701.9|8694.7|8693.8|8710.7|8704.2|8693.8|8692.6|1059
1583229900000|2020-03-03 10:05:00|8694.6|8693.7|8693.7|8692.8|8694.9|8693.8|8686.6|8684.8|1149
1583230200000|2020-03-03 10:10:00|8693.6|8692.7|8689.1|8688.2|8694.1|8693|8688.4|8687|868
1583230500000|2020-03-03 10:15:00|8689|8688.1|8692.4|8690.4|8695.5|8694|8688.9|8688|1077
1583230800000|2020-03-03 10:20:00|8691.9|8691|8694|8693.1|8695.9|8694.4|8691.7|8690.2|1082
1583231100000|2020-03-03 10:25:00|8694.2|8693.3|8694.4|8693.5|8697.7|8696.6|8689.8|8688.3|1123
1583231400000|2020-03-03 10:30:00|8694.5|8693.6|8690.8|8688.8|8695.1|8694.2|8688.7|8687.3|798
1583231700000|2020-03-03 10:35:00|8690.9|8688.9|8692.8|8690.8|8692.8|8691.2|8687.5|8686|964
1583232000000|2020-03-03 10:40:00|8692.9|8690.9|8688|8687.1|8693.1|8691.4|8684.8|8683.2|1050
1583232300000|2020-03-03 10:45:00|8687.9|8687|8689.7|8688.8|8693.7|8692.2|8687.1|8685.7|1027
1583232600000|2020-03-03 10:50:00|8689.8|8688.9|8693.7|8691.7|8693.7|8692.3|8687.5|8686.6|842
1583232900000|2020-03-03 10:55:00|8693.6|8691.6|8693.2|8692.3|8697.1|8695.9|8691.6|8690.1|819
1583233200000|2020-03-03 11:00:00|8692.9|8692|8692.9|8692|8694.4|8693.1|8691.2|8689.9|802
1583233500000|2020-03-03 11:05:00|8693|8692.1|8693.9|8693|8695.8|8694.9|8690|8689.1|724
1583233800000|2020-03-03 11:10:00|8694|8693.1|8698.3|8697.4|8701.8|8700.3|8693.9|8693|890
1583234100000|2020-03-03 11:15:00|8698.2|8697.3|8700.3|8699.4|8703.5|8702.2|8695.6|8694.7|872
1583234400000|2020-03-03 11:20:00|8700.2|8699.3|8697.2|8696.3|8701.8|8700.9|8695.8|8694.9|836
1583234700000|2020-03-03 11:25:00|8697.1|8696.2|8691.6|8690.7|8697.3|8696.4|8690.9|8689.7|844
1583235000000|2020-03-03 11:30:00|8691.7|8690.8|8693.4|8692.5|8697.3|8696.4|8691.6|8690.7|735
1583235300000|2020-03-03 11:35:00|8693.6|8692.7|8698|8697.1|8701.7|8700.3|8693.5|8692.6|934
1583235600000|2020-03-03 11:40:00|8698.1|8697.2|8693.7|8692.8|8698.3|8697.4|8693|8692.1|727
1583235900000|2020-03-03 11:45:00|8693.8|8692.9|8688.5|8687.6|8694.8|8693.9|8687.4|8686.2|824
1583236200000|2020-03-03 11:50:00|8688.6|8687.7|8691.3|8690.4|8691.6|8690.6|8686.7|8685.8|756
1583236500000|2020-03-03 11:55:00|8691.2|8690.3|8691.8|8690.9|8693.8|8692.2|8688.2|8686.8|868
1583236800000|2020-03-03 12:00:00|8691.9|8691|8698.2|8696.2|8700|8698.3|8691.6|8690.4|1034
1583237100000|2020-03-03 12:05:00|8698.3|8696.3|8692.3|8691.4|8698.4|8696.7|8689.4|8687.9|1025
1583237400000|2020-03-03 12:10:00|8692.4|8691.5|8695.6|8693.6|8698|8696|8692|8691.1|771
1583237700000|2020-03-03 12:15:00|8695.5|8693.5|8692|8690|8697.2|8695.5|8690.9|8689.3|796
1583238000000|2020-03-03 12:20:00|8691.5|8690.6|8693.2|8691.2|8695|8693.2|8691.2|8689.5|630
1583238300000|2020-03-03 12:25:00|8693|8691|8692.6|8690.6|8695.8|8694.6|8690.8|8689.2|746
1583238600000|2020-03-03 12:30:00|8692.5|8690.5|8689|8688.1|8692.8|8690.8|8686.7|8684.7|929
1583238900000|2020-03-03 12:35:00|8689.6|8687.6|8699.4|8697.4|8707.3|8705.3|8688.9|8687.5|1701
1583239200000|2020-03-03 12:40:00|8699.3|8697.3|8702.5|8700.5|8703.2|8701.2|8690.9|8688.9|1516
1583239500000|2020-03-03 12:45:00|8702.6|8700.6|8698.2|8696.2|8703.1|8701.1|8695.6|8693.6|1536
1583239800000|2020-03-03 12:50:00|8698.1|8696.1|8701.6|8699.6|8703.2|8701.2|8697|8695.2|1275
1583240100000|2020-03-03 12:55:00|8701.9|8699.9|8701.1|8700.2|8706.6|8704.6|8699.1|8697.7|1123
1583240400000|2020-03-03 13:00:00|8701.2|8700.3|8707.6|8705.6|8707.7|8705.9|8701.2|8699.6|1232
1583240700000|2020-03-03 13:05:00|8707.7|8705.7|8701.9|8699.9|8710.7|8709.2|8700.8|8699.3|1197
1583241000000|2020-03-03 13:10:00|8702|8700|8701.4|8700.5|8704|8702.5|8699|8697.7|1422
1583241300000|2020-03-03 13:15:00|8701.5|8700.6|8691.6|8689.6|8702|8700.6|8691|8689.2|1119
1583241600000|2020-03-03 13:20:00|8691.7|8689.7|8694.8|8693.9|8696.2|8695.2|8690.7|8689.7|1243
1583241900000|2020-03-03 13:25:00|8694.9|8694|8692.4|8691.5|8695.9|8695|8692.2|8691.3|918
1583242200000|2020-03-03 13:30:00|8692.5|8691.6|8688.9|8688|8693.6|8692.4|8687.9|8686.5|904
1583242500000|2020-03-03 13:35:00|8689|8688.1|8691.5|8690.6|8691.9|8691|8682.9|8681.4|997
1583242800000|2020-03-03 13:40:00|8691.6|8690.7|8690|8689.1|8696.8|8695.4|8689.6|8688.6|1047
1583243100000|2020-03-03 13:45:00|8689.9|8689|8692.2|8691.3|8695.3|8694.4|8689.9|8689|889
1583243400000|2020-03-03 13:50:00|8692.1|8691.2|8690.3|8689.4|8693.8|8692.9|8688.8|8687.4|1057
1583243700000|2020-03-03 13:55:00|8690.4|8689.5|8691.2|8690.3|8693.8|8692.9|8690.3|8689.4|914
1583244000000|2020-03-03 14:00:00|8691.3|8690.4|8691.8|8690.9|8692.2|8691.3|8687.8|8686.9|976
1583244300000|2020-03-03 14:05:00|8691.9|8691|8689|8688.1|8692.7|8691.8|8687.7|8686.8|911
1583244600000|2020-03-03 14:10:00|8689.1|8688.2|8689.2|8688.3|8692|8691.1|8685.8|8684.9|743
1583244900000|2020-03-03 14:15:00|8689.3|8688.4|8690.8|8689.9|8692.8|8691.9|8688.6|8687.7|746
1583245200000|2020-03-03 14:20:00|8690.7|8689.8|8692.8|8691.9|8694.9|8693.8|8690.4|8689.5|734
1583245500000|2020-03-03 14:25:00|8692.9|8692|8695.3|8694.4|8697.4|8696.5|8692.4|8691.5|749
1583245800000|2020-03-03 14:30:00|8695.2|8694.3|8693.9|8693|8696.3|8695.4|8693.1|8692.2|1084
1583246100000|2020-03-03 14:35:00|8694|8693.1|8699.8|8698.9|8701.8|8700.9|8694|8693.1|929
1583246400000|2020-03-03 14:40:00|8699.9|8699|8699.5|8698.6|8704.6|8703.7|8699.1|8698.2|878
1583246700000|2020-03-03 14:45:00|8699.4|8698.5|8692.3|8691.4|8699.9|8699|8692.2|8691.3|771
1583247000000|2020-03-03 14:50:00|8692.4|8691.5|8696.8|8695.9|8697.8|8696.9|8691.5|8690.6|868
1583247300000|2020-03-03 14:55:00|8696.7|8695.8|8704.6|8703.7|8705.5|8704.6|8696.1|8695.2|1052
1583247600000|2020-03-03 15:00:00|8704.7|8703.8|8723.6|8721.6|8737.7|8734|8702|8699.1|3511
1583247900000|2020-03-03 15:05:00|8723.5|8721.5|8712.8|8710.8|8723.6|8721.6|8708.8|8706.8|2761
1583248200000|2020-03-03 15:10:00|8713|8710.9|8711.8|8709.8|8716.8|8714.8|8707|8705|1641
1583248500000|2020-03-03 15:15:00|8711.7|8709.7|8737.7|8735.7|8739.9|8737.9|8711.7|8709.7|1832
1583248800000|2020-03-03 15:20:00|8737.9|8735.9|8735.6|8733.6|8745.4|8743.4|8729.4|8727.4|1766
1583249100000|2020-03-03 15:25:00|8735.5|8733.5|8733.1|8731.1|8742.3|8740.3|8731.5|8729.5|1596
1583249400000|2020-03-03 15:30:00|8733.5|8731.5|8739.8|8737.8|8740.1|8738.1|8724|8722|1502
1583249700000|2020-03-03 15:35:00|8739.9|8737.9|8730|8728|8740.6|8738.6|8727.2|8725.2|1498
1583250000000|2020-03-03 15:40:00|8729.4|8728.5|8726.4|8724.4|8731.6|8730.1|8724.7|8722.7|1430
1583250300000|2020-03-03 15:45:00|8726.6|8724.6|8731.1|8729.1|8732|8730|8725.2|8723.2|1304
1583250600000|2020-03-03 15:50:00|8731.2|8729.2|8733|8731|8734.2|8732.2|8724.5|8722.5|1398
1583250900000|2020-03-03 15:55:00|8733.2|8731.2|8723.3|8721.3|8734.2|8732.4|8722.2|8720.2|1517
1583251200000|2020-03-03 16:00:00|8722.9|8720.9|8715.7|8713.7|8723.8|8721.8|8715.4|8713.4|1421
1583251500000|2020-03-03 16:05:00|8715.8|8713.8|8707.4|8705.4|8717.2|8715.2|8707.1|8705.1|1345
1583251800000|2020-03-03 16:10:00|8707.3|8705.3|8704.1|8702.1|8708.3|8706.3|8699.9|8697.9|1069
1583252100000|2020-03-03 16:15:00|8703.8|8701.8|8708.2|8706.2|8708.7|8706.7|8698.8|8696.8|968
1583252400000|2020-03-03 16:20:00|8708.1|8706.1|8707.5|8705.5|8710.4|8708.4|8705.6|8704.1|883
1583252700000|2020-03-03 16:25:00|8707.8|8705.8|8714.7|8712.7|8718|8716|8707.1|8705.1|967
1583253000000|2020-03-03 16:30:00|8714.3|8712.3|8715.7|8713.7|8717.5|8715.5|8712.3|8710.3|897
1583253300000|2020-03-03 16:35:00|8715.4|8713.4|8724.4|8723.5|8726|8724.5|8715.2|8713.2|930
1583253600000|2020-03-03 16:40:00|8724.3|8723.4|8720.7|8718.7|8725.8|8724.1|8719.8|8717.9|800
1583253900000|2020-03-03 16:45:00|8720.8|8718.8|8718.8|8716.8|8722.5|8720.7|8718.5|8716.5|821
1583254200000|2020-03-03 16:50:00|8719|8717|8720.1|8718.1|8722.9|8721.1|8718.6|8716.8|872
1583254500000|2020-03-03 16:55:00|8719.5|8718.6|8712.9|8712|8722.2|8720.5|8711.3|8709.4|1103
1583254800000|2020-03-03 17:00:00|8712.8|8711.9|8702.3|8700.3|8716.3|8714.7|8700.1|8698.5|1520
1583255100000|2020-03-03 17:05:00|8702.4|8700.4|8701.3|8699.3|8704|8702.1|8697.1|8695.9|1142
1583255400000|2020-03-03 17:10:00|8701.1|8699.1|8699.2|8697.2|8704.6|8702.9|8696.4|8694.9|1177
1583255700000|2020-03-03 17:15:00|8699.1|8697.1|8705.6|8703.6|8706|8704.3|8697.9|8696.3|1154
1583256000000|2020-03-03 17:20:00|8705.7|8703.7|8702.3|8701.4|8706.4|8705.4|8701.7|8700.2|1170
1583256300000|2020-03-03 17:25:00|8702.6|8700.6|8705.9|8703.9|8706.8|8705.4|8698.5|8697.1|1104
1583256600000|2020-03-03 17:30:00|8705.8|8703.8|8708|8707.1|8709.5|8707.8|8704.2|8702.8|1030
1583256900000|2020-03-03 17:35:00|8708.6|8706.6|8707.6|8705.6|8710.6|8709.1|8706.6|8704.9|1003
1583257200000|2020-03-03 17:40:00|8707.3|8706.4|8711.5|8709.5|8712.5|8711|8706.7|8705.7|1185
1583257500000|2020-03-03 17:45:00|8711.6|8709.6|8709.2|8708.3|8712.4|8710.9|8706.1|8705|989
1583257800000|2020-03-03 17:50:00|8709.8|8707.8|8711.7|8710.8|8714.2|8712.9|8709.3|8707.8|1063
1583258100000|2020-03-03 17:55:00|8711.8|8710.9|8711|8710.1|8713.9|8712.3|8710.6|8709.4|815
1583258400000|2020-03-03 18:00:00|8711.3|8710.4|8712.9|8712|8713.6|8712.2|8710.2|8709.1|834
1583258700000|2020-03-03 18:05:00|8712.8|8711.9|8711.2|8709.2|8714.1|8712.4|8708.7|8707.5|967
1583259000000|2020-03-03 18:10:00|8711.1|8709.1|8709.6|8708.7|8712.7|8711.2|8709.5|8708.3|811
1583259300000|2020-03-03 18:15:00|8709.7|8708.8|8714.3|8713.4|8715.4|8713.7|8709|8707.5|849
1583259600000|2020-03-03 18:20:00|8714.1|8713.2|8719.1|8718.2|8719.9|8718.3|8713.1|8711.8|929
1583259900000|2020-03-03 18:25:00|8719.7|8717.7|8723.7|8722.8|8726.1|8724.5|8719.1|8717.6|942
1583260200000|2020-03-03 18:30:00|8723.8|8722.9|8726.3|8724.3|8728.4|8726.8|8723.8|8722.9|1029
1583260500000|2020-03-03 18:35:00|8726.2|8724.2|8724.4|8723.5|8727.9|8726.4|8724.2|8722.8|955
1583260800000|2020-03-03 18:40:00|8724.5|8723.6|8729.9|8729|8731.3|8729.9|8724.3|8723.3|887
1583261100000|2020-03-03 18:45:00|8729.7|8728.8|8733.2|8732.3|8734.2|8732.8|8729.5|8728.3|1027
1583261400000|2020-03-03 18:50:00|8733.4|8732.5|8737.9|8735.9|8738.6|8737.2|8732.7|8731.4|954
1583261700000|2020-03-03 18:55:00|8738|8736|8737.1|8736.2|8738.9|8737.6|8736.5|8735.2|795
1583262000000|2020-03-03 19:00:00|8737.3|8736.4|8736.9|8736|8738.8|8737.4|8734.2|8733|963
1583262300000|2020-03-03 19:05:00|8737|8736.1|8738.7|8737.8|8740.9|8739.2|8736.3|8735.3|1021
1583262600000|2020-03-03 19:10:00|8738.6|8737.7|8736|8734|8739.9|8738.5|8734.8|8732.9|1370
1583262900000|2020-03-03 19:15:00|8735.6|8734.7|8738.1|8737.2|8738.8|8737.5|8735.2|8733.7|1112
1583263200000|2020-03-03 19:20:00|8738|8737.1|8740|8739.1|8741|8739.6|8737|8735.5|1060
1583263500000|2020-03-03 19:25:00|8740.2|8739.3|8740.1|8739.2|8741|8739.6|8738.5|8737.4|1020
1583263800000|2020-03-03 19:30:00|8740.2|8739.3|8739.3|8738.4|8741.1|8739.5|8738|8736.6|990
1583264100000|2020-03-03 19:35:00|8739.4|8738.5|8741.4|8740.5|8741.6|8740.7|8737.9|8736.4|987
1583264400000|2020-03-03 19:40:00|8741.5|8740.6|8734.9|8734|8742.7|8741.3|8734|8732.6|1025
1583264700000|2020-03-03 19:45:00|8735.5|8733.5|8736.1|8734.1|8736.6|8735.1|8733.6|8732.2|1068
1583265000000|2020-03-03 19:50:00|8736|8734|8729.4|8727.4|8736.7|8735.2|8728.9|8727.3|1128
1583265300000|2020-03-03 19:55:00|8729.3|8727.3|8724.8|8722.8|8729.9|8728.5|8724.1|8722.7|1185
1583265600000|2020-03-03 20:00:00|8724.9|8722.9|8728.3|8726.3|8728.8|8727.4|8723.2|8721.6|1036
1583265900000|2020-03-03 20:05:00|8728.4|8726.4|8729.2|8728.3|8731.7|8730|8727.3|8725.7|922
1583266200000|2020-03-03 20:10:00|8729.8|8727.8|8725.2|8723.2|8729.9|8728.3|8724|8722.2|892
1583266500000|2020-03-03 20:15:00|8725.3|8723.3|8723.9|8721.9|8725.8|8724.1|8722.9|8721.4|712
1583266800000|2020-03-03 20:20:00|8724|8722|8723|8721|8724|8722.4|8720.5|8719.2|794
1583267100000|2020-03-03 20:25:00|8722.9|8720.9|8724|8723.1|8725.1|8723.6|8722.2|8720.7|690
1583267400000|2020-03-03 20:30:00|8723.9|8723|8725.9|8723.9|8726.9|8725.4|8723.8|8722.7|468
1583267700000|2020-03-03 20:35:00|8725.8|8723.8|8726.1|8725.2|8726.7|8725.5|8723.9|8722.3|450
1583268000000|2020-03-03 20:40:00|8726|8725.1|8723.9|8721.9|8726.9|8725.3|8721.5|8719.9|659
1583268300000|2020-03-03 20:45:00|8723.8|8721.8|8723.6|8721.6|8724.9|8723.3|8722.9|8721.4|557
1583268600000|2020-03-03 20:50:00|8723.7|8721.7|8724.6|8722.6|8726.3|8724.8|8723|8721.5|768
1583268900000|2020-03-03 20:55:00|8724.5|8722.5|8729.7|8727.7|8732.7|8730.7|8723.3|8721.5|874
1583269200000|2020-03-03 21:00:00|8729|8728.1|8727.9|8725.9|8730.8|8729.3|8727|8725|617
1583269500000|2020-03-03 21:05:00|8728|8726|8728.4|8726.4|8729.4|8727.9|8727.2|8725.3|382
1583269800000|2020-03-03 21:10:00|8727.8|8726.9|8729.4|8727.4|8729.5|8728|8727.1|8725.1|360
1583270100000|2020-03-03 21:15:00|8729.1|8727.1|8727.8|8725.8|8729.2|8727.4|8727.2|8725.2|355
1583270400000|2020-03-03 21:20:00|8727.9|8725.9|8726.1|8724.1|8727.9|8726.1|8725.2|8723.2|430
1583270700000|2020-03-03 21:25:00|8725.9|8723.9|8724.9|8722.9|8726.6|8724.7|8723.7|8721.8|348
1583271000000|2020-03-03 21:30:00|8724.3|8723.4|8725.3|8724.4|8726.4|8724.7|8724.1|8722.7|284
1583271300000|2020-03-03 21:35:00|8725.2|8724.3|8723.8|8721.8|8725.9|8724.4|8722.7|8720.7|227
1583271600000|2020-03-03 21:40:00|8723.9|8721.9|8721|8719|8724|8722.1|8720.9|8718.9|184
1583271900000|2020-03-03 21:45:00|8720.8|8718.8|8717.7|8715.7|8720.9|8719.5|8717|8715|319
1583272200000|2020-03-03 21:50:00|8717.6|8715.6|8717.6|8715.6|8717.8|8715.8|8716.6|8714.7|293
1583272500000|2020-03-03 21:55:00|8717.5|8715.5|8725.6|8713.6|8726|8716.2|8716.8|8709.4|596
1583272800000|2020-03-03 22:00:00|8726.6|8714.6|8727|8715|8727.6|8716.4|8724|8714.1|53
1583273100000|2020-03-03 22:05:00|8726.5|8714.5|8727.2|8715.2|8729.1|8717.1|8724.5|8712.5|295
1583273400000|2020-03-03 22:10:00|8727.3|8715.3|8725.7|8715.3|8728.4|8716.4|8723.8|8712.8|467
1583273700000|2020-03-03 22:15:00|8725.5|8715.4|8724.2|8715.3|8726|8716.2|8723.5|8712.9|592
1583274000000|2020-03-03 22:20:00|8724.8|8715.5|8726.1|8715|8726.9|8717|8721.5|8714.2|723
1583274300000|2020-03-03 22:25:00|8726.4|8715.2|8726|8715.3|8727.7|8716.3|8725.5|8714.5|560
1583274600000|2020-03-03 22:30:00|8725.9|8715.9|8726.1|8716.5|8727.7|8718.9|8721.4|8714.3|720
1583274900000|2020-03-03 22:35:00|8725.9|8716|8723.7|8717|8726.6|8717|8721.1|8714.6|404
1583275200000|2020-03-03 22:40:00|8722.9|8716.8|8722.6|8715.7|8725.5|8717.3|8721.3|8714|410
1583275500000|2020-03-03 22:45:00|8722.7|8715.8|8722.7|8715.8|8723.2|8716|8721.5|8714.8|399
1583275800000|2020-03-03 22:50:00|8722.6|8715.9|8723|8715.4|8723.8|8716.2|8721.5|8714.5|464
1583276100000|2020-03-03 22:55:00|8723.1|8715.5|8722.5|8715.8|8723.9|8716.1|8721.1|8714.6|523
1583276400000|2020-03-03 23:00:00|8723.8|8714.9|8717.7|8714.9|8729.9|8718.4|8717.2|8714.4|972
1583276700000|2020-03-03 23:05:00|8717.8|8715|8719.2|8716.9|8720.6|8717.9|8717.7|8714.6|941
1583277000000|2020-03-03 23:10:00|8719.1|8716.8|8714.3|8712.1|8719.1|8717|8713.5|8711.3|552
1583277300000|2020-03-03 23:15:00|8714.6|8712.3|8714|8712|8715.4|8713.4|8713.5|8711.5|346
1583277600000|2020-03-03 23:20:00|8714.1|8712.1|8715.3|8713.3|8716|8714|8713|8711|314
1583277900000|2020-03-03 23:25:00|8715.4|8713.4|8716.7|8714.7|8717.2|8715.2|8714.3|8712.2|368
1583278200000|2020-03-03 23:30:00|8717|8714.8|8715.9|8713.9|8718.3|8716.3|8714.6|8712.4|393
1583278500000|2020-03-03 23:35:00|8715.4|8713.4|8720.3|8718.3|8720.6|8718.6|8715.3|8713.3|392
1583278800000|2020-03-03 23:40:00|8720.4|8718.4|8717.4|8715.4|8720.4|8718.4|8717.3|8715.3|358
1583279100000|2020-03-03 23:45:00|8717.5|8715.5|8715.8|8713.8|8718.4|8716.4|8715|8713|455
1583279400000|2020-03-03 23:50:00|8715.9|8713.9|8718.6|8716.6|8718.7|8716.7|8715.7|8713.5|402
1583279700000|2020-03-03 23:55:00|8718.5|8716.5|8719|8717|8720|8718|8717.9|8715.9|264
1583280000000|2020-03-04 00:00:00|8719.2|8716.8|8719.7|8717.7|8720.2|8718.2|8718.1|8716.1|573
1583280300000|2020-03-04 00:05:00|8719.8|8717.8|8715.6|8713.6|8720.7|8718.7|8715.5|8713.5|554
1583280600000|2020-03-04 00:10:00|8715.5|8713.5|8715.6|8713.6|8717.1|8715.1|8714.8|8712.8|435
1583280900000|2020-03-04 00:15:00|8715.7|8713.7|8715.9|8713.9|8715.9|8713.9|8713.8|8711.8|367
1583281200000|2020-03-04 00:20:00|8715.8|8713.8|8713.3|8711.3|8716.5|8714.5|8712.4|8711|383
1583281500000|2020-03-04 00:25:00|8713.4|8711.4|8712.8|8710.8|8714|8712|8711.8|8709.8|283
1583281800000|2020-03-04 00:30:00|8712.5|8710.5|8712.4|8710.4|8714.4|8712.4|8711|8709.2|471
1583282100000|2020-03-04 00:35:00|8712.2|8710.2|8710.5|8708.5|8712.6|8710.6|8709.5|8707.6|445
1583282400000|2020-03-04 00:40:00|8710.4|8708.4|8712.4|8710.4|8712.6|8710.6|8709.9|8707.9|328
1583282700000|2020-03-04 00:45:00|8712.5|8710.5|8713.7|8711.7|8713.9|8712.3|8712.1|8710.5|307
1583283000000|2020-03-04 00:50:00|8713.9|8711.9|8711.3|8709.3|8714.6|8712.6|8711.1|8709.1|412
1583283300000|2020-03-04 00:55:00|8711.9|8709.9|8712|8710|8713.1|8711.1|8709.6|8707.7|334
1583283600000|2020-03-04 01:00:00|8711.2|8710.3|8710.2|8708.2|8712.3|8710.3|8707.9|8705.9|627
1583283900000|2020-03-04 01:05:00|8710.3|8708.3|8709.2|8708.3|8712.4|8710.4|8709.2|8707.9|406
1583284200000|2020-03-04 01:10:00|8709.7|8707.7|8710.6|8708.6|8711.5|8709.9|8708.9|8706.9|424
1583284500000|2020-03-04 01:15:00|8710.7|8708.7|8711.4|8709.4|8712.7|8710.8|8710.3|8708.7|334
1583284800000|2020-03-04 01:20:00|8711.3|8709.3|8709.8|8707.8|8712.8|8710.8|8709.1|8707.6|397
1583285100000|2020-03-04 01:25:00|8709.9|8707.9|8710.4|8708.4|8711.3|8709.3|8709.3|8707.4|341
1583285400000|2020-03-04 01:30:00|8710.2|8708.2|8707.7|8705.7|8710.5|8708.6|8707.6|8705.6|473
1583285700000|2020-03-04 01:35:00|8707.8|8705.8|8710.4|8708.4|8710.7|8708.7|8706.8|8704.8|333
1583286000000|2020-03-04 01:40:00|8710.5|8708.5|8712.7|8710.7|8712.8|8710.8|8710.3|8708.3|306
1583286300000|2020-03-04 01:45:00|8712.6|8710.6|8711.4|8709.4|8713.2|8711.2|8711|8709|354
1583286600000|2020-03-04 01:50:00|8711.3|8709.3|8712.5|8710.5|8713.3|8711.3|8710.8|8708.8|290
1583286900000|2020-03-04 01:55:00|8712.6|8710.6|8711.6|8709.6|8712.8|8710.8|8710.3|8708.8|266
1583287200000|2020-03-04 02:00:00|8711.5|8709.5|8709.6|8707.6|8712.7|8710.7|8709.6|8707.6|344
1583287500000|2020-03-04 02:05:00|8709.5|8707.5|8708.4|8706.4|8709.6|8707.6|8707.3|8705.3|241
1583287800000|2020-03-04 02:10:00|8708.5|8706.5|8709.8|8707.8|8710.4|8708.4|8707.7|8706.1|253
1583288100000|2020-03-04 02:15:00|8709.9|8707.9|8711.2|8709.2|8711.7|8710.2|8709.4|8707.9|356
1583288400000|2020-03-04 02:20:00|8711.1|8709.1|8713|8711|8713.2|8711.2|8711|8709|332
1583288700000|2020-03-04 02:25:00|8712.9|8710.9|8713.2|8711.2|8713.3|8711.3|8711.4|8709.4|280
1583289000000|2020-03-04 02:30:00|8713.3|8711.3|8713.3|8711.3|8713.6|8712.2|8712.4|8710.8|171
1583289300000|2020-03-04 02:35:00|8713.2|8711.2|8712.7|8710.7|8713.9|8711.9|8712.3|8710.3|259
1583289600000|2020-03-04 02:40:00|8712.8|8710.8|8710.2|8708.2|8712.9|8711.2|8709.6|8708.1|298
1583289900000|2020-03-04 02:45:00|8710.1|8708.1|8710.5|8708.5|8711|8709.6|8708.8|8707.3|358
1583290200000|2020-03-04 02:50:00|8710.6|8708.6|8711.9|8709.9|8712.2|8710.2|8710.4|8708.4|242
1583290500000|2020-03-04 02:55:00|8712|8710|8708.8|8706.8|8712|8710|8708.6|8706.7|209
1583290800000|2020-03-04 03:00:00|8708.7|8706.7|8709.6|8707.6|8710.1|8708.1|8707.6|8705.8|279
1583291100000|2020-03-04 03:05:00|8709.7|8707.7|8708.4|8706.4|8710.4|8708.4|8708.3|8706.3|306
1583291400000|2020-03-04 03:10:00|8708.5|8706.5|8709.5|8707.5|8709.7|8708|8707.4|8705.9|242
1583291700000|2020-03-04 03:15:00|8709.4|8707.4|8711.3|8709.3|8711.6|8709.6|8709.1|8707.1|203
1583292000000|2020-03-04 03:20:00|8711.2|8709.2|8715.4|8713.4|8716.3|8714.5|8711|8709|348
1583292300000|2020-03-04 03:25:00|8715.5|8713.5|8717.1|8715.1|8717.2|8715.2|8714.3|8712.8|331
1583292600000|2020-03-04 03:30:00|8717.2|8715.2|8715|8713|8717.2|8715.2|8714.7|8712.7|193
1583292900000|2020-03-04 03:35:00|8715.1|8713.1|8715.5|8713.5|8715.9|8714.1|8713.7|8712|298
1583293200000|2020-03-04 03:40:00|8715.6|8713.6|8714.5|8712.5|8716.3|8714.3|8714.2|8712.2|307
1583293500000|2020-03-04 03:45:00|8714.4|8712.4|8711.9|8709.9|8714.6|8712.6|8710.5|8709.2|315
1583293800000|2020-03-04 03:50:00|8712|8710|8712.7|8710.7|8713.4|8712|8711.4|8709.4|394
1583294100000|2020-03-04 03:55:00|8712.6|8710.6|8711.3|8709.3|8712.6|8710.6|8709.7|8707.7|309
1583294400000|2020-03-04 04:00:00|8711.5|8709.5|8713.9|8711.9|8714|8712.2|8711|8709.4|308
1583294700000|2020-03-04 04:05:00|8714|8712|8712.2|8710.2|8714.4|8712.4|8711.7|8709.7|291
1583295000000|2020-03-04 04:10:00|8712.3|8710.3|8711.6|8709.6|8712.7|8710.7|8711.3|8709.3|228
1583295300000|2020-03-04 04:15:00|8711.7|8709.7|8711.7|8709.7|8712|8710|8711.3|8709.3|148
1583295600000|2020-03-04 04:20:00|8711.6|8709.6|8712.5|8710.5|8712.9|8711.1|8710.8|8709|242
1583295900000|2020-03-04 04:25:00|8712.4|8710.4|8711.4|8709.4|8714.2|8712.2|8711.3|8709.3|283
1583296200000|2020-03-04 04:30:00|8711.6|8709.6|8710.8|8708.8|8712.1|8710.1|8710.2|8708.2|204
1583296500000|2020-03-04 04:35:00|8710.9|8708.9|8710.9|8708.9|8711.2|8709.2|8709.9|8707.9|215
1583296800000|2020-03-04 04:40:00|8710.6|8708.6|8711|8709|8711.7|8709.7|8710.4|8708.4|151
1583297100000|2020-03-04 04:45:00|8711.1|8709.1|8712.3|8710.3|8712.4|8710.6|8711.1|8709.1|168
1583297400000|2020-03-04 04:50:00|8712.4|8710.4|8712.3|8710.3|8713.1|8711.1|8711.7|8710.1|101
1583297700000|2020-03-04 04:55:00|8712.2|8710.2|8711.5|8709.5|8713.4|8711.4|8711.4|8709.4|274
1583298000000|2020-03-04 05:00:00|8711.4|8709.4|8710.9|8708.9|8711.7|8709.7|8710.5|8708.5|161
1583298300000|2020-03-04 05:05:00|8711|8709|8710.3|8708.3|8711.6|8709.6|8709.9|8707.9|213
1583298600000|2020-03-04 05:10:00|8710.5|8708.5|8712.3|8710.3|8712.4|8710.4|8710.4|8708.4|214
1583298900000|2020-03-04 05:15:00|8712.4|8710.4|8711.6|8709.6|8712.5|8710.5|8711.5|8709.5|144
1583299200000|2020-03-04 05:20:00|8711.5|8709.5|8710.4|8708.4|8711.8|8710.5|8710.1|8708.4|214
1583299500000|2020-03-04 05:25:00|8710.3|8708.3|8709.2|8707.2|8710.4|8708.7|8708.6|8706.6|193
1583299800000|2020-03-04 05:30:00|8709.1|8707.1|8709.7|8707.7|8710.7|8708.7|8708.5|8707|152
1583300100000|2020-03-04 05:35:00|8709.8|8707.8|8708.6|8706.6|8709.8|8708.2|8708.2|8706.5|220
1583300400000|2020-03-04 05:40:00|8708.7|8706.7|8709.3|8707.3|8709.6|8708.1|8707.1|8705.8|211
1583300700000|2020-03-04 05:45:00|8709.2|8707.2|8709.8|8707.8|8710.1|8708.1|8708.5|8706.9|174
1583301000000|2020-03-04 05:50:00|8709.9|8707.9|8708.7|8706.7|8710|8708.3|8707.9|8706.5|164
1583301300000|2020-03-04 05:55:00|8708.8|8706.8|8708.6|8706.6|8709.4|8707.8|8708|8706.4|226
1583301600000|2020-03-04 06:00:00|8708.7|8706.7|8709.2|8708.3|8709.9|8708.4|8708.2|8706.7|169
1583301900000|2020-03-04 06:05:00|8709.3|8708.4|8708.2|8706.2|8710.1|8708.5|8707.6|8706|255
1583302200000|2020-03-04 06:10:00|8707.6|8706.7|8707.1|8705.1|8708.6|8707.1|8706.7|8704.9|283
1583302500000|2020-03-04 06:15:00|8706.9|8704.9|8703.4|8701.4|8707|8705.3|8703.3|8701.4|345
1583302800000|2020-03-04 06:20:00|8703.3|8701.3|8701.9|8699.9|8703.9|8701.9|8701.4|8699.5|320
1583303100000|2020-03-04 06:25:00|8701.8|8699.8|8704.4|8703.5|8705.2|8703.5|8701.8|8699.8|383
1583303400000|2020-03-04 06:30:00|8704.5|8703.6|8705.1|8703.1|8706.5|8704.5|8704.2|8702.7|326
1583303700000|2020-03-04 06:35:00|8705.3|8703.3|8706.8|8704.8|8707.6|8705.6|8704.7|8703.1|361
1583304000000|2020-03-04 06:40:00|8706.7|8704.7|8706|8704|8707.8|8706.3|8704.9|8702.9|306
1583304300000|2020-03-04 06:45:00|8706.2|8704.2|8707|8705|8708|8706|8705.7|8703.7|317
1583304600000|2020-03-04 06:50:00|8707.1|8705.1|8707.6|8705.6|8708.3|8706.9|8706.1|8704.1|311
1583304900000|2020-03-04 06:55:00|8707.5|8705.5|8706.6|8704.6|8709.2|8707.7|8706.5|8704.5|337
1583305200000|2020-03-04 07:00:00|8706.7|8704.7|8709.1|8707.1|8712.6|8711|8706.7|8704.7|586
1583305500000|2020-03-04 07:05:00|8709|8707|8709.1|8707.1|8709.8|8708.1|8706.8|8704.8|721
1583305800000|2020-03-04 07:10:00|8708.9|8706.9|8710.4|8709.5|8712.2|8710.5|8707.3|8705.3|707
1583306100000|2020-03-04 07:15:00|8710.5|8709.6|8713.2|8711.2|8714.3|8712.5|8709.8|8708.1|586
1583306400000|2020-03-04 07:20:00|8713.3|8711.3|8713.6|8711.6|8714.3|8713.2|8712.1|8710.6|534
1583306700000|2020-03-04 07:25:00|8713.5|8711.5|8717.5|8715.5|8718.3|8716.6|8712.8|8711.3|473
1583307000000|2020-03-04 07:30:00|8717.6|8715.6|8717.4|8715.4|8720.8|8719.1|8713.8|8712.8|559
1583307300000|2020-03-04 07:35:00|8716.9|8716|8717.8|8716.9|8718.8|8717.5|8715.1|8713.7|534
1583307600000|2020-03-04 07:40:00|8717.7|8716.8|8721.2|8719.2|8722.2|8720.9|8716.7|8715|584
1583307900000|2020-03-04 07:45:00|8721.1|8719.1|8719.7|8718.8|8723.4|8722.2|8719.1|8718.1|805
1583308200000|2020-03-04 07:50:00|8719.8|8718.9|8719.8|8717.8|8723.4|8721.8|8718.8|8717.3|630
1583308500000|2020-03-04 07:55:00|8719.9|8717.9|8724.3|8722.3|8724.6|8723.3|8718.3|8716.8|648
1583308800000|2020-03-04 08:00:00|8723.7|8722.8|8728.7|8727.8|8730.2|8728.9|8722.6|8720.8|999
1583309100000|2020-03-04 08:05:00|8728.9|8728|8732.6|8731.7|8734.5|8733.6|8728.2|8727.3|757
1583309400000|2020-03-04 08:10:00|8732.8|8731.9|8731.5|8729.5|8735.8|8734.7|8731.4|8729.5|797
1583309700000|2020-03-04 08:15:00|8731.1|8730.2|8731.5|8730.6|8736.7|8735.5|8730.4|8729|644
1583310000000|2020-03-04 08:20:00|8731.4|8730.5|8736.7|8735.8|8737.1|8736.2|8730.6|8729.3|668
1583310300000|2020-03-04 08:25:00|8736.6|8735.7|8739.7|8738.8|8742.1|8741.2|8736|8735.1|706
1583310600000|2020-03-04 08:30:00|8739.8|8738.9|8740.5|8739.6|8741.3|8740.4|8738.6|8737.5|556
1583310900000|2020-03-04 08:35:00|8740.6|8739.7|8742.5|8741.6|8743.3|8742.4|8739.3|8738|699
1583311200000|2020-03-04 08:40:00|8742.6|8741.7|8741.7|8739.7|8745.7|8743.8|8740.1|8738.8|822
1583311500000|2020-03-04 08:45:00|8741.8|8739.8|8734.3|8732.3|8742.5|8740.9|8734|8732|812
1583311800000|2020-03-04 08:50:00|8734.4|8732.4|8733.6|8731.6|8735.7|8734.3|8731.3|8729.9|757
1583312100000|2020-03-04 08:55:00|8733.7|8731.4|8729.9|8727.3|8734.1|8732.1|8728.4|8726.8|820
1583312400000|2020-03-04 09:00:00|8729.7|8727.7|8728.4|8726.4|8736.5|8735|8728.4|8726.4|805
1583312700000|2020-03-04 09:05:00|8728.6|8726.6|8728.2|8726.2|8729.4|8727.4|8724.1|8722.1|892
1583313000000|2020-03-04 09:10:00|8728.3|8726.3|8731.3|8729.3|8734.1|8732.7|8727.5|8725.9|753
1583313300000|2020-03-04 09:15:00|8731.2|8729.2|8730.2|8728.2|8731.3|8729.6|8726.9|8725.6|702
1583313600000|2020-03-04 09:20:00|8730.3|8728.3|8732.5|8731.6|8734.4|8733.1|8729.4|8728.1|669
1583313900000|2020-03-04 09:25:00|8732.6|8731.7|8734.3|8731.7|8737.1|8736.2|8732.3|8731.3|689
1583314200000|2020-03-04 09:30:00|8734.4|8731.8|8732.8|8731.9|8736.7|8735.2|8732.7|8731.8|662
1583314500000|2020-03-04 09:35:00|8732.7|8731.8|8730.7|8729.8|8733.1|8731.8|8729.2|8728.3|659
1583314800000|2020-03-04 09:40:00|8730.5|8729.6|8730|8729.1|8731.7|8730.4|8727.2|8726.3|668
1583315100000|2020-03-04 09:45:00|8729.9|8729|8726.3|8724.3|8730.6|8729.2|8724.8|8723.5|633
1583315400000|2020-03-04 09:50:00|8726.2|8724.2|8727|8726.1|8729.1|8727.7|8723.5|8722|649
1583315700000|2020-03-04 09:55:00|8726.9|8726|8728.4|8726.4|8731|8729.6|8726.4|8725.1|652
1583316000000|2020-03-04 10:00:00|8728.5|8726.5|8731.4|8729.4|8731.8|8730.3|8726.3|8724.7|670
1583316300000|2020-03-04 10:05:00|8731.5|8729.5|8736.3|8735.4|8738.6|8737.1|8730.5|8728.7|691
1583316600000|2020-03-04 10:10:00|8736.2|8735.3|8736.6|8735.7|8737.9|8736.1|8732.3|8730.7|778
1583316900000|2020-03-04 10:15:00|8736.5|8735.6|8734.9|8734|8740.1|8738.9|8734.6|8733.4|838
1583317200000|2020-03-04 10:20:00|8734.8|8733.9|8732.4|8731.5|8735.8|8734.7|8731|8730.1|748
1583317500000|2020-03-04 10:25:00|8733.1|8731.1|8727.8|8725.8|8734.4|8733|8725.8|8723.8|949
1583317800000|2020-03-04 10:30:00|8728|8726|8722.6|8720.6|8730.1|8728.1|8722.3|8720.3|887
1583318100000|2020-03-04 10:35:00|8722.7|8720.7|8719.3|8717.3|8725.2|8723.5|8719.1|8717.3|803
1583318400000|2020-03-04 10:40:00|8719.4|8717.4|8712.6|8710.6|8719.4|8717.5|8711.2|8709.5|740
1583318700000|2020-03-04 10:45:00|8712.7|8710.7|8711.5|8709.5|8715.1|8713.1|8709.8|8708.3|677
1583319000000|2020-03-04 10:50:00|8711.4|8709.4|8708.4|8707.5|8712.1|8710.5|8705|8703.2|853
1583319300000|2020-03-04 10:55:00|8708.5|8707.6|8715.5|8714.6|8721|8719.3|8707.7|8706.3|939
1583319600000|2020-03-04 11:00:00|8715.8|8714.9|8718.3|8716.3|8719.6|8717.6|8714.3|8712.7|794
1583319900000|2020-03-04 11:05:00|8718.4|8716.4|8719.6|8717.6|8719.9|8717.9|8715.1|8713.5|639
1583320200000|2020-03-04 11:10:00|8719.5|8717.5|8724.3|8722.3|8728|8726|8717|8715.2|739
1583320500000|2020-03-04 11:15:00|8724.4|8722.4|8724.2|8722.2|8728|8726.4|8722.8|8721.4|682
1583320800000|2020-03-04 11:20:00|8724.1|8722.1|8726|8724|8727.9|8726.3|8723|8721.4|640
1583321100000|2020-03-04 11:25:00|8726.1|8724.1|8722.9|8720.9|8728.1|8726.7|8722.4|8720.8|593
1583321400000|2020-03-04 11:30:00|8723|8721|8720.8|8719.9|8723|8721.1|8704.2|8702|1167
1583321700000|2020-03-04 11:35:00|8720.9|8720|8724.5|8722.5|8725.2|8723.6|8717.7|8715.7|698
1583322000000|2020-03-04 11:40:00|8724.4|8722.4|8717.3|8716.4|8724.6|8722.6|8715.5|8714|703
1583322300000|2020-03-04 11:45:00|8717.4|8716.5|8719.8|8717.8|8720.9|8719|8707.9|8706|836
1583322600000|2020-03-04 11:50:00|8718.7|8717.2|8714.3|8713.4|8721.3|8719.4|8713|8711.5|800
1583322900000|2020-03-04 11:55:00|8714.2|8713.3|8713.8|8711.8|8717.7|8716.1|8712.9|8710.9|718
1583323200000|2020-03-04 12:00:00|8713.7|8711.7|8706.6|8704.6|8714.7|8712.7|8704.5|8702.5|927
1583323500000|2020-03-04 12:05:00|8706.7|8704.7|8697.2|8695.2|8708.3|8706.4|8696.3|8694.6|949
1583323800000|2020-03-04 12:10:00|8697.1|8695.1|8697.5|8695.5|8702.2|8700.2|8696.5|8694.5|789
1583324100000|2020-03-04 12:15:00|8697.1|8696.2|8694.8|8693.9|8700|8698.5|8693.9|8692.5|728
1583324400000|2020-03-04 12:20:00|8694.9|8694|8689.2|8688.3|8696.7|8695.4|8688.7|8687.7|694
1583324700000|2020-03-04 12:25:00|8689.3|8688.4|8689|8688.1|8689.7|8688.8|8680.5|8678.5|881
1583325000000|2020-03-04 12:30:00|8688.9|8688|8684.9|8682.9|8689.4|8688.4|8683.8|8682.1|803
1583325300000|2020-03-04 12:35:00|8685|8683|8688.4|8686.4|8689.4|8688.1|8681.8|8680.6|898
1583325600000|2020-03-04 12:40:00|8688.6|8686.6|8688|8687.1|8689.6|8688.4|8686|8684.3|594
1583325900000|2020-03-04 12:45:00|8687.9|8687|8684.6|8683.7|8687.9|8687|8682.4|8681|713
1583326200000|2020-03-04 12:50:00|8684.5|8683.6|8686.8|8685.9|8688.7|8687.1|8683.3|8681.9|521
1583326500000|2020-03-04 12:55:00|8686.9|8686|8682.5|8680.5|8687|8686.1|8679.7|8677.7|1001
1583326800000|2020-03-04 13:00:00|8682.7|8680.7|8686.4|8685.5|8688.9|8687.9|8682.5|8680.5|821
1583327100000|2020-03-04 13:05:00|8686.5|8685.6|8685.6|8684.7|8688.7|8687.3|8684.6|8683.1|734
1583327400000|2020-03-04 13:10:00|8686|8684|8687.7|8680.1|8688.1|8686.5|8680.2|8678.2|979
1583327700000|2020-03-04 13:15:00|8688.4|8679.2|8684.9|8684|8688.4|8684.5|8681.2|8679.1|895
1583328000000|2020-03-04 13:20:00|8685.1|8684.2|8685.8|8683.8|8687|8685.6|8680.6|8679|815
1583328300000|2020-03-04 13:25:00|8685.9|8683.9|8686.1|8684.1|8686.1|8684.9|8683|8681.2|535
1583328600000|2020-03-04 13:30:00|8686|8684|8684.3|8682.3|8688.4|8687|8682.3|8680.8|623
1583328900000|2020-03-04 13:35:00|8683.6|8682.7|8682.3|8680.3|8684.6|8682.9|8681|8679.4|616
1583329200000|2020-03-04 13:40:00|8682.2|8680.2|8676|8675.1|8682.6|8681.2|8676|8674.6|638
1583329500000|2020-03-04 13:45:00|8676.1|8675.2|8672.6|8671.7|8677.4|8675.6|8671.7|8670.3|674
1583329800000|2020-03-04 13:50:00|8673|8671|8673.1|8672.2|8675.7|8674.7|8672.6|8671|622
1583330100000|2020-03-04 13:55:00|8673.7|8671.7|8672.2|8671.3|8676.4|8674.5|8670.8|8669.2|544
1583330400000|2020-03-04 14:00:00|8672.1|8671.2|8668.1|8667.2|8672.9|8672|8666.6|8665.2|694
1583330700000|2020-03-04 14:05:00|8668|8667.1|8664.3|8663.4|8668.4|8667.2|8662.9|8662|545
1583331000000|2020-03-04 14:10:00|8664.4|8663.5|8667|8666.1|8667.2|8666.3|8662.6|8661.3|466
1583331300000|2020-03-04 14:15:00|8667.1|8666.2|8667.8|8666.9|8676.4|8675.2|8667.1|8666.2|605
1583331600000|2020-03-04 14:20:00|8667.9|8667|8666|8665.1|8670.5|8669.6|8664.6|8663.7|502
1583331900000|2020-03-04 14:25:00|8666.1|8665.2|8669.7|8667.7|8671.9|8670.8|8665.5|8663.5|751
1583332200000|2020-03-04 14:30:00|8670.2|8668.2|8664|8663.1|8673.6|8671.6|8663.6|8662|794
1583332500000|2020-03-04 14:35:00|8664.6|8662.6|8669|8668.1|8672|8670.7|8664|8662.4|743
1583332800000|2020-03-04 14:40:00|8668.9|8668|8661.4|8659.4|8669.1|8668.1|8661.2|8659.4|536
1583333100000|2020-03-04 14:45:00|8661.5|8659.5|8669.8|8668.9|8669.8|8668.9|8660|8658.2|558
1583333400000|2020-03-04 14:50:00|8669.7|8668.8|8674.5|8673.6|8676.1|8675.1|8667.6|8666.7|608
1583333700000|2020-03-04 14:55:00|8674.7|8673.8|8670.7|8667.3|8674.7|8673.8|8666.7|8664.9|691
1583334000000|2020-03-04 15:00:00|8671.4|8665.2|8676.1|8674.1|8681.4|8679.4|8661.9|8659.9|1014
1583334300000|2020-03-04 15:05:00|8676|8674|8679.6|8677.6|8681.8|8679.8|8673.1|8671.1|930
1583334600000|2020-03-04 15:10:00|8679|8678.1|8680|8679.1|8685.7|8683.7|8679|8677.1|726
1583334900000|2020-03-04 15:15:00|8679.9|8679|8686.3|8684.3|8686.9|8685.1|8679.9|8678.6|690
1583335200000|2020-03-04 15:20:00|8686.2|8684.2|8682.1|8681.2|8686.4|8684.9|8679.9|8678.3|759
1583335500000|2020-03-04 15:25:00|8682|8681.1|8676.5|8675.6|8682.6|8681.7|8676.2|8674.7|563
1583335800000|2020-03-04 15:30:00|8677|8675|8683|8682.1|8684.3|8683.1|8675.9|8674.8|564
1583336100000|2020-03-04 15:35:00|8683.1|8682.2|8680.7|8679.8|8683.9|8683|8679.2|8678.3|542
1583336400000|2020-03-04 15:40:00|8680.8|8679.9|8681.6|8680.7|8685.9|8685|8678.9|8677.6|567
1583336700000|2020-03-04 15:45:00|8681.8|8680.9|8686.3|8685.4|8688.3|8686.9|8680.9|8679.8|552
1583337000000|2020-03-04 15:50:00|8686.1|8685.2|8682.1|8681.2|8687.9|8685.9|8679.9|8678.5|680
1583337300000|2020-03-04 15:55:00|8682|8681.1|8690|8688|8694.9|8693.3|8681.9|8681|822
1583337600000|2020-03-04 16:00:00|8689.7|8687.7|8694.4|8693.5|8694.4|8693.5|8687.2|8686.2|720
1583337900000|2020-03-04 16:05:00|8694.7|8693.8|8693.6|8692.7|8695.8|8694.8|8691.9|8691|606
1583338200000|2020-03-04 16:10:00|8693.5|8692.6|8694|8693.1|8695.1|8694.2|8691.9|8690.9|523
1583338500000|2020-03-04 16:15:00|8694.1|8693.2|8696.2|8695.3|8698|8696.4|8692.9|8691.4|619
1583338800000|2020-03-04 16:20:00|8696.1|8695.2|8696.7|8695.8|8697.3|8696.2|8693.9|8692.7|513
1583339100000|2020-03-04 16:25:00|8696.8|8695.9|8687.6|8686.7|8696.9|8696|8681.3|8679.3|782
1583339400000|2020-03-04 16:30:00|8687.8|8686.9|8684|8683.1|8688.3|8687.4|8682.6|8681.7|596
1583339700000|2020-03-04 16:35:00|8683.9|8683|8683.1|8682.2|8684.2|8683.3|8679.2|8678.3|642
1583340000000|2020-03-04 16:40:00|8683|8682.1|8679.9|8679|8683.3|8682.4|8678.7|8677.7|844
1583340300000|2020-03-04 16:45:00|8679.8|8678.9|8673.3|8672.4|8681.4|8680|8671.6|8670.7|712
1583340600000|2020-03-04 16:50:00|8673.1|8672.2|8665.4|8664.5|8673.6|8672.7|8664.6|8663.4|636
1583340900000|2020-03-04 16:55:00|8665.8|8664.9|8671.3|8670.4|8675.5|8674.6|8664.6|8663|764
1583341200000|2020-03-04 17:00:00|8671.2|8670.3|8669.2|8668.3|8672.1|8671.2|8666.9|8666|602
1583341500000|2020-03-04 17:05:00|8669.1|8668.2|8669.8|8668.9|8669.8|8668.9|8667.1|8666.2|538
1583341800000|2020-03-04 17:10:00|8669.9|8669|8665.4|8664.5|8670.1|8669.2|8664.7|8663.8|465
1583342100000|2020-03-04 17:15:00|8665.5|8664.6|8663.8|8662.9|8665.8|8664.9|8662.6|8661.7|623
1583342400000|2020-03-04 17:20:00|8663.7|8662.8|8662.1|8660.1|8665.2|8664.3|8660.5|8659.2|643
1583342700000|2020-03-04 17:25:00|8662|8660|8663.6|8662.7|8666.5|8665.6|8657.5|8656.6|702
1583343000000|2020-03-04 17:30:00|8663.5|8662.6|8662.4|8661.5|8664.2|8662.8|8659.7|8658.3|658
1583343300000|2020-03-04 17:35:00|8662.5|8661.6|8662.2|8661.3|8663.8|8662.9|8660.6|8659.7|578
1583343600000|2020-03-04 17:40:00|8662.1|8661.2|8665.4|8664.5|8665.4|8664.5|8659.8|8658.9|529
1583343900000|2020-03-04 17:45:00|8665|8664.1|8661.6|8660.7|8665|8664.1|8661.5|8660.6|389
1583344200000|2020-03-04 17:50:00|8661.7|8660.8|8659.8|8658.9|8662.7|8661.8|8659.8|8658.9|471
1583344500000|2020-03-04 17:55:00|8660.2|8659.3|8662.2|8661.3|8663.3|8662.4|8660.2|8659.3|473
1583344800000|2020-03-04 18:00:00|8662.3|8661.4|8661.5|8660.6|8663.9|8663|8661.2|8660.3|513
1583345100000|2020-03-04 18:05:00|8661.6|8660.7|8659.1|8658.2|8662.5|8661.6|8659|8658.1|458
1583345400000|2020-03-04 18:10:00|8659.2|8658.3|8657.8|8656.9|8660.6|8659.7|8657.7|8656.8|460
1583345700000|2020-03-04 18:15:00|8657.9|8657|8658.3|8657.4|8659.5|8658.6|8656|8655.1|551
1583346000000|2020-03-04 18:20:00|8658.4|8657.5|8661.9|8661|8661.9|8661|8658.3|8657.1|500
1583346300000|2020-03-04 18:25:00|8661.8|8660.9|8663.3|8662.4|8664|8663|8661.6|8660.7|405
1583346600000|2020-03-04 18:30:00|8663.2|8662.3|8660.8|8659.9|8663.8|8662.6|8660.5|8659.5|329
1583346900000|2020-03-04 18:35:00|8660.9|8660|8658.3|8657.4|8662|8661.1|8658.2|8657.3|380
1583347200000|2020-03-04 18:40:00|8658.4|8657.5|8657|8656.1|8659.8|8658.9|8656.9|8656|293
1583347500000|2020-03-04 18:45:00|8656.9|8656|8655|8654.1|8657|8656.1|8654.6|8653.7|379
1583347800000|2020-03-04 18:50:00|8655.1|8654.2|8650.9|8650|8655.1|8654.2|8650.6|8649.7|484
1583348100000|2020-03-04 18:55:00|8651|8650.1|8653.2|8651.2|8653.8|8652.9|8650.7|8649.8|398
1583348400000|2020-03-04 19:00:00|8653.1|8651.1|8652.1|8651.2|8654|8653.1|8651.3|8650.4|460
1583348700000|2020-03-04 19:05:00|8652.2|8651.3|8653.1|8652.2|8653.9|8652.9|8651|8650.1|402
1583349000000|2020-03-04 19:10:00|8653.2|8652.3|8653|8652.1|8653.8|8652.9|8652.5|8651.6|308
1583349300000|2020-03-04 19:15:00|8652.9|8652|8650.8|8649.9|8653.1|8652.2|8650.7|8649.8|446
1583349600000|2020-03-04 19:20:00|8650.7|8649.8|8651.6|8650.7|8651.9|8651|8650.6|8649.7|351
1583349900000|2020-03-04 19:25:00|8651.5|8650.6|8654.1|8653.2|8654.8|8653.9|8651.2|8650.3|484
1583350200000|2020-03-04 19:30:00|8654|8653.1|8651|8650.1|8654.6|8653.7|8650.8|8649.9|398
1583350500000|2020-03-04 19:35:00|8651.1|8650.2|8652.6|8651.7|8653|8652.1|8650.2|8649.3|517
1583350800000|2020-03-04 19:40:00|8652.3|8651.4|8652.5|8651.6|8653.5|8652.6|8651.5|8650.6|383
1583351100000|2020-03-04 19:45:00|8652.6|8651.7|8657.5|8656.6|8658.2|8657.3|8652.5|8651.6|479
1583351400000|2020-03-04 19:50:00|8657.6|8656.7|8658.6|8657.7|8659.1|8658.2|8656.7|8655.8|445
1583351700000|2020-03-04 19:55:00|8658.5|8657.6|8657.2|8656.3|8659.6|8658.7|8656.2|8655.3|457
1583352000000|2020-03-04 20:00:00|8657.3|8656.4|8658.6|8657.7|8659|8658.1|8656.8|8655.9|378
1583352300000|2020-03-04 20:05:00|8658.7|8657.8|8657.2|8656.3|8659|8658.1|8656.7|8655.8|276
1583352600000|2020-03-04 20:10:00|8657.3|8656.4|8657.1|8656.2|8657.8|8656.9|8656.4|8655.5|287
1583352900000|2020-03-04 20:15:00|8657.2|8656.3|8659.1|8658.2|8659.5|8658.6|8657.1|8656.2|232
1583353200000|2020-03-04 20:20:00|8658.8|8657.9|8656.5|8655.6|8659|8658.1|8656.4|8655.5|409
1583353500000|2020-03-04 20:25:00|8656.4|8655.5|8653|8652.1|8656.8|8655.9|8653|8652.1|301
1583353800000|2020-03-04 20:30:00|8652.9|8652|8654.2|8653.3|8654.5|8653.6|8652.9|8652|316
1583354100000|2020-03-04 20:35:00|8654.3|8653.4|8653.4|8652.5|8654.7|8653.8|8652.5|8651.6|245
1583354400000|2020-03-04 20:40:00|8653.3|8652.4|8655.1|8654.2|8656.1|8655.2|8653.1|8652.2|320
1583354700000|2020-03-04 20:45:00|8655|8654.1|8654.9|8654|8656.2|8655.3|8654.4|8653.4|339
1583355000000|2020-03-04 20:50:00|8654.8|8653.9|8653.6|8652.7|8655.2|8654.3|8652.7|8651.3|399
1583355300000|2020-03-04 20:55:00|8653.7|8652.8|8655.7|8654.8|8656.6|8655.7|8653.2|8652.3|503
1583355600000|2020-03-04 21:00:00|8655.8|8654.9|8656.4|8655.5|8657.4|8656|8654.5|8653.2|337
1583355900000|2020-03-04 21:05:00|8656.3|8655.4|8655.9|8653.9|8656.8|8655.5|8654.4|8653.5|191
1583356200000|2020-03-04 21:10:00|8655.4|8654.5|8655|8654.1|8656.1|8654.7|8654.7|8653.3|174
1583356500000|2020-03-04 21:15:00|8654.9|8654|8655.3|8654.4|8656.2|8655|8654.6|8653.7|198
1583356800000|2020-03-04 21:20:00|8655.1|8654.2|8654.6|8653.7|8655.3|8654.2|8653.9|8652.6|165
1583357100000|2020-03-04 21:25:00|8654.7|8653.8|8654.2|8653.3|8655.2|8653.8|8653.8|8652.8|138
1583357400000|2020-03-04 21:30:00|8654.1|8653.2|8653.6|8651.6|8654.4|8653.2|8651.8|8650.4|221
1583357700000|2020-03-04 21:35:00|8653|8652.1|8654.6|8652.6|8654.7|8653|8652.9|8651.3|199
1583358000000|2020-03-04 21:40:00|8654.7|8652.7|8652.6|8651.7|8654.9|8653.5|8652.5|8651.1|244
1583358300000|2020-03-04 21:45:00|8653|8652.1|8651.3|8649.3|8653.5|8652.2|8650.5|8649|365
1583358600000|2020-03-04 21:50:00|8651.2|8649.2|8652.1|8650.1|8652.9|8650.9|8650.8|8649.1|188
1583358900000|2020-03-04 21:55:00|8652|8650|8657|8646.2|8657|8651.1|8650.4|8646.2|384
1583359200000|2020-03-04 22:00:00|8655.6|8644.4|8654.8|8650|8659|8650.4|8653.9|8644.4|91
1583359500000|2020-03-04 22:05:00|8654.7|8649.8|8653|8649.5|8657.1|8650.3|8652|8648.7|293
1583359800000|2020-03-04 22:10:00|8652.6|8649.4|8653|8649.3|8653.5|8650.4|8651.7|8648.1|259
1583360100000|2020-03-04 22:15:00|8653.3|8649.6|8652.2|8649.4|8653.9|8650|8651.7|8648.4|241
1583360400000|2020-03-04 22:20:00|8652.1|8649.3|8655|8649.8|8657.3|8650.5|8651.6|8648.6|474
1583360700000|2020-03-04 22:25:00|8654.8|8649.7|8655.9|8650.3|8657.2|8650.6|8652.2|8648.6|509
1583361000000|2020-03-04 22:30:00|8656|8650.1|8654.7|8650.4|8656.6|8651.1|8654.2|8649.8|527
1583361300000|2020-03-04 22:35:00|8654.3|8650.3|8654.8|8650.5|8655.7|8650.9|8653.6|8650|547
1583361600000|2020-03-04 22:40:00|8654.7|8650.4|8653.1|8650.2|8655.3|8651.1|8652.8|8649|588
1583361900000|2020-03-04 22:45:00|8653.4|8650|8654|8650.6|8654.7|8650.9|8653|8649.2|550
1583362200000|2020-03-04 22:50:00|8654.2|8650.7|8655|8650.3|8655.7|8651|8653.6|8649.2|489
1583362500000|2020-03-04 22:55:00|8655.3|8650.4|8656.4|8650.5|8656.8|8650.9|8653.9|8649.4|584
1583362800000|2020-03-04 23:00:00|8656.5|8650.4|8654.1|8652.1|8656.6|8652.2|8651|8648.1|465
1583363100000|2020-03-04 23:05:00|8654.3|8652.3|8653.3|8651.1|8654.8|8652.7|8652.7|8650.7|271
1583363400000|2020-03-04 23:10:00|8653.4|8651.2|8653.7|8651.7|8653.9|8651.8|8653.1|8650.7|224
1583363700000|2020-03-04 23:15:00|8653.8|8651.6|8653|8651|8654.2|8652|8652.9|8650.9|201
1583364000000|2020-03-04 23:20:00|8652.9|8650.9|8656.8|8654.8|8657.7|8655.7|8652.9|8650.9|400
1583364300000|2020-03-04 23:25:00|8656.7|8654.7|8653.1|8651.1|8656.7|8654.7|8653|8651|293
1583364600000|2020-03-04 23:30:00|8653.2|8651.2|8652.4|8650.4|8653.6|8651.6|8650.8|8648.8|378
1583364900000|2020-03-04 23:35:00|8652.3|8650.3|8652.2|8650.2|8653.3|8651.3|8651.5|8649.8|223
1583365200000|2020-03-04 23:40:00|8652.1|8650.1|8653.2|8651.2|8653.6|8651.6|8651.3|8649.3|256
1583365500000|2020-03-04 23:45:00|8653.3|8651.3|8654|8652|8654.4|8652.4|8653.1|8651.1|230
1583365800000|2020-03-04 23:50:00|8653.9|8651.9|8653.3|8651.3|8655.2|8653.2|8653.1|8651.1|239
1583366100000|2020-03-04 23:55:00|8653.6|8651.6|8654.5|8652.5|8654.7|8653|8652.6|8650.7|247
1583366400000|2020-03-05 00:00:00|8654.3|8652.3|8653.5|8651.5|8655.5|8653.5|8652.8|8650.8|318
1583366700000|2020-03-05 00:05:00|8653.3|8651.3|8651.5|8649.5|8653.3|8651.3|8650|8648.8|298
1583367000000|2020-03-05 00:10:00|8651.3|8649.3|8651.5|8649.5|8651.9|8650.4|8650.2|8649.1|261
1583367300000|2020-03-05 00:15:00|8651.4|8649.4|8652.3|8650.3|8653.7|8651.7|8650.9|8649.4|299
1583367600000|2020-03-05 00:20:00|8652.2|8650.2|8652.6|8650.6|8653.8|8651.8|8651.5|8650|284
1583367900000|2020-03-05 00:25:00|8652.7|8650.7|8652.5|8650.5|8653.2|8651.2|8652|8650.2|179
1583368200000|2020-03-05 00:30:00|8652.6|8650.6|8651.8|8649.8|8653.1|8651.2|8650.7|8649.3|246
1583368500000|2020-03-05 00:35:00|8651.7|8649.7|8656.1|8654.1|8656.4|8654.5|8650.9|8649.4|335
1583368800000|2020-03-05 00:40:00|8656|8654|8655.2|8653.2|8657|8655.1|8653.9|8652.5|478
1583369100000|2020-03-05 00:45:00|8655.1|8653.1|8656.8|8654.8|8657.3|8655.3|8654.3|8652.9|234
1583369400000|2020-03-05 00:50:00|8656.7|8654.7|8654.2|8652.2|8658.3|8656.8|8652.5|8651.3|336
1583369700000|2020-03-05 00:55:00|8653.8|8651.8|8656|8654|8656.9|8654.9|8653.7|8651.7|402
1583370000000|2020-03-05 01:00:00|8655.8|8653.8|8656|8654|8656.9|8654.9|8654.1|8652.6|315
1583370300000|2020-03-05 01:05:00|8656.1|8654.1|8657.7|8655.7|8658.7|8656.7|8656.1|8654.1|292
1583370600000|2020-03-05 01:10:00|8657.6|8655.6|8658.4|8656.4|8658.7|8657.1|8656.1|8654.6|241
1583370900000|2020-03-05 01:15:00|8658.3|8656.3|8657.9|8657|8658.7|8657.4|8657.4|8655.9|269
1583371200000|2020-03-05 01:20:00|8658|8657.1|8657.5|8656.6|8658.5|8657.2|8657.3|8656|189
1583371500000|2020-03-05 01:25:00|8657.4|8656.5|8656.6|8654.6|8658.1|8657.1|8655.9|8654.4|270
1583371800000|2020-03-05 01:30:00|8656.7|8654.7|8656.1|8655.2|8657.5|8656|8655.4|8654.2|274
1583372100000|2020-03-05 01:35:00|8656.2|8655.3|8657|8655|8657.7|8656.4|8655.1|8653.9|265
1583372400000|2020-03-05 01:40:00|8657.3|8655.3|8658.4|8656.4|8658.5|8656.8|8656.8|8655.3|220
1583372700000|2020-03-05 01:45:00|8658.3|8656.3|8658.7|8656.7|8658.9|8657.5|8657.6|8655.8|233
1583373000000|2020-03-05 01:50:00|8658.6|8656.6|8657.9|8657|8659.5|8657.5|8657.5|8656|199
1583373300000|2020-03-05 01:55:00|8658|8657.1|8657.7|8655.7|8658.6|8657.3|8657.4|8655.6|160
1583373600000|2020-03-05 02:00:00|8657.8|8655.8|8658.2|8656.2|8659|8657.4|8657.6|8655.7|126
1583373900000|2020-03-05 02:05:00|8658.3|8656.3|8659.6|8657.6|8659.6|8658.1|8657.6|8656.2|182
1583374200000|2020-03-05 02:10:00|8659.7|8657.7|8659.2|8657.2|8659.8|8658.2|8658.6|8656.9|151
1583374500000|2020-03-05 02:15:00|8659.3|8657.3|8660.3|8658.3|8660.8|8658.8|8659|8657.2|237
1583374800000|2020-03-05 02:20:00|8660.1|8658.1|8661|8659|8661.1|8659.1|8659.7|8657.7|191
1583375100000|2020-03-05 02:25:00|8661.1|8659.1|8660.3|8658.3|8661.1|8659.1|8660.1|8658.1|130
1583375400000|2020-03-05 02:30:00|8660.2|8658.2|8660.1|8658.1|8660.7|8658.7|8659.2|8657.6|141
1583375700000|2020-03-05 02:35:00|8660.2|8658.2|8660.5|8658.5|8661.1|8659.1|8660.1|8658.1|185
1583376000000|2020-03-05 02:40:00|8660.4|8658.4|8659.3|8658.4|8661|8659.3|8659.3|8657.8|208
1583376300000|2020-03-05 02:45:00|8659.2|8658.3|8659|8657|8660.3|8658.5|8658.6|8656.9|287
1583376600000|2020-03-05 02:50:00|8658.9|8656.9|8659|8657|8659.6|8658.2|8658.3|8656.8|298
1583376900000|2020-03-05 02:55:00|8659.1|8657.1|8658.2|8656.2|8659.8|8657.9|8657.6|8656.1|270
1583377200000|2020-03-05 03:00:00|8658.1|8656.1|8657.2|8655.2|8658.7|8657.3|8656.7|8655.2|281
1583377500000|2020-03-05 03:05:00|8657.3|8655.3|8656.9|8654.9|8657.5|8655.7|8656.1|8654.4|197
1583377800000|2020-03-05 03:10:00|8656.8|8654.8|8656.7|8654.7|8657.3|8655.6|8656.1|8654.4|176
1583378100000|2020-03-05 03:15:00|8656.8|8654.8|8656.3|8654.3|8656.8|8655.1|8655.6|8654.1|123
1583378400000|2020-03-05 03:20:00|8656.2|8654.2|8656.3|8655.4|8657|8655.4|8655.6|8653.9|199
1583378700000|2020-03-05 03:25:00|8656.8|8654.8|8655|8653|8657|8655.6|8654.9|8652.9|233
1583379000000|2020-03-05 03:30:00|8654.9|8652.9|8653.6|8652.7|8655.1|8653.1|8653.3|8651.7|180
1583379300000|2020-03-05 03:35:00|8653.7|8652.8|8654.4|8653.5|8655.5|8654.2|8653.5|8652.1|171
1583379600000|2020-03-05 03:40:00|8654.9|8652.9|8654.2|8653.3|8655.7|8654.3|8653.8|8652.9|181
1583379900000|2020-03-05 03:45:00|8654.3|8653.4|8654.5|8653.6|8655.8|8654.4|8653.5|8652.3|301
1583380200000|2020-03-05 03:50:00|8654.4|8653.5|8654.7|8653.8|8655.8|8654.4|8654.3|8652.9|191
1583380500000|2020-03-05 03:55:00|8654.8|8653.9|8654.8|8653.9|8655.6|8654.3|8654.6|8653.1|160
1583380800000|2020-03-05 04:00:00|8654.9|8654|8654.8|8653.9|8655.4|8654.1|8654|8653|184
1583381100000|2020-03-05 04:05:00|8654.7|8653.8|8654.7|8653.8|8656|8654.6|8654|8652.8|205
1583381400000|2020-03-05 04:10:00|8654.8|8653.9|8654.1|8652.1|8655|8654|8653.4|8652|202
1583381700000|2020-03-05 04:15:00|8654|8652|8654.3|8653.4|8654.7|8653.8|8653|8651.4|163
1583382000000|2020-03-05 04:20:00|8654.2|8653.3|8651.6|8650.7|8654.5|8653.5|8651.6|8650.7|192
1583382300000|2020-03-05 04:25:00|8651.7|8650.8|8652.2|8651.3|8652.6|8651.7|8651.6|8650.7|157
1583382600000|2020-03-05 04:30:00|8652.3|8651.4|8654|8652|8654.2|8652.7|8652.2|8651|227
1583382900000|2020-03-05 04:35:00|8653.9|8651.9|8652.8|8651.9|8654.1|8652.6|8652.7|8651.1|159
1583383200000|2020-03-05 04:40:00|8652.9|8652|8653|8652.1|8654|8652.6|8652.6|8651.1|196
1583383500000|2020-03-05 04:45:00|8652.9|8652|8651.9|8651|8653.4|8652.4|8651.6|8650.5|124
1583383800000|2020-03-05 04:50:00|8652|8651.1|8651.7|8650.8|8652.4|8651.3|8651.6|8650.4|119
1583384100000|2020-03-05 04:55:00|8651.8|8650.9|8653.2|8651.2|8653.2|8652|8651.7|8650.8|146
1583384400000|2020-03-05 05:00:00|8652.7|8651.8|8653.2|8652.3|8653.8|8652.9|8652.6|8651.7|167
1583384700000|2020-03-05 05:05:00|8653.3|8652.4|8653.5|8652.6|8653.7|8652.8|8652.9|8652|108
1583385000000|2020-03-05 05:10:00|8653.4|8652.5|8650.9|8650|8653.5|8652.6|8650|8648.9|217
1583385300000|2020-03-05 05:15:00|8650.8|8649.9|8652.6|8651.7|8652.8|8651.9|8650.8|8649.8|217
1583385600000|2020-03-05 05:20:00|8652.5|8651.6|8652.7|8650.7|8653|8651.8|8651.7|8650.3|158
1583385900000|2020-03-05 05:25:00|8652.6|8650.6|8649.6|8648.7|8652.7|8651.3|8649.6|8648.7|162
1583386200000|2020-03-05 05:30:00|8649.7|8648.8|8649.6|8648.7|8650.1|8649.2|8649.1|8648.2|219
1583386500000|2020-03-05 05:35:00|8649.7|8648.8|8647.8|8646.9|8650|8649.1|8646.7|8645|245
1583386800000|2020-03-05 05:40:00|8647.9|8647|8651.6|8649.6|8651.7|8650.3|8647.5|8646|254
1583387100000|2020-03-05 05:45:00|8651.5|8649.5|8649.1|8647.1|8651.5|8650.1|8648.5|8647|246
1583387400000|2020-03-05 05:50:00|8649|8647|8648.8|8646.8|8649.8|8648.2|8648.5|8646.7|137
1583387700000|2020-03-05 05:55:00|8648.9|8646.9|8647.3|8646.4|8648.9|8647.5|8646.5|8645.2|160
1583388000000|2020-03-05 06:00:00|8647.2|8646.3|8646.7|8645.8|8648.7|8647.4|8646.7|8645.3|278
1583388300000|2020-03-05 06:05:00|8646.8|8645.9|8648.2|8647.3|8648.3|8647.3|8646.3|8645.4|220
1583388600000|2020-03-05 06:10:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.2|8648|8647.1|232
1583388900000|2020-03-05 06:15:00|8650.5|8649.6|8650.9|8650|8651.8|8650.4|8650.3|8648.9|162
1583389200000|2020-03-05 06:20:00|8650.8|8649.9|8652.5|8651.6|8653.6|8652.2|8649.1|8647.7|271
1583389500000|2020-03-05 06:25:00|8652.4|8651.5|8651.6|8649.6|8653.1|8651.7|8650.3|8648.9|249
1583389800000|2020-03-05 06:30:00|8651.7|8649.7|8651.9|8649.9|8652.6|8651|8650.8|8648.9|230
1583390100000|2020-03-05 06:35:00|8651.8|8649.8|8650.5|8648.5|8652.1|8650.7|8649.9|8648.5|186
1583390400000|2020-03-05 06:40:00|8650.6|8648.6|8647|8645|8650.6|8648.9|8646.5|8645|232
1583390700000|2020-03-05 06:45:00|8647.1|8645.1|8639.3|8638.4|8647.1|8645.8|8638.9|8637.2|518
1583391000000|2020-03-05 06:50:00|8639.4|8638.5|8645|8643|8645|8643|8639.4|8638.5|393
1583391300000|2020-03-05 06:55:00|8644.9|8642.9|8646.4|8644.4|8646.5|8645|8642.4|8640.7|316
1583391600000|2020-03-05 07:00:00|8645.4|8644.5|8645.4|8644.5|8647.8|8646.3|8644.2|8643.3|460
1583391900000|2020-03-05 07:05:00|8645.5|8644.6|8647.4|8646.5|8647.7|8646.5|8643.8|8642.6|405
1583392200000|2020-03-05 07:10:00|8647.5|8646.6|8649.6|8647.6|8651.4|8649.5|8645.8|8644.4|538
1583392500000|2020-03-05 07:15:00|8649.5|8647.5|8645.2|8644.3|8649.8|8648.2|8644.4|8643.5|400
1583392800000|2020-03-05 07:20:00|8645.3|8644.4|8648.2|8646.2|8648.6|8647.1|8644.7|8643.5|380
1583393100000|2020-03-05 07:25:00|8648.1|8646.1|8648.4|8647.5|8651.2|8649.8|8646.4|8644.9|435
1583393400000|2020-03-05 07:30:00|8648.5|8647.6|8649.9|8649|8653.4|8652.5|8648.3|8647.4|437
1583393700000|2020-03-05 07:35:00|8650|8649.1|8648.5|8647.6|8650.6|8649.7|8647.6|8646.7|410
1583394000000|2020-03-05 07:40:00|8648.6|8647.7|8646.2|8645.3|8649.2|8648.3|8645.1|8644.2|432
1583394300000|2020-03-05 07:45:00|8646.1|8645.2|8645.8|8644.9|8649.7|8648.8|8643.6|8642.7|466
1583394600000|2020-03-05 07:50:00|8645.9|8645|8642.3|8641.4|8646|8645.1|8642.3|8641.4|550
1583394900000|2020-03-05 07:55:00|8642.4|8641.5|8640.2|8639.3|8643.4|8642.5|8639.7|8638.8|629
1583395200000|2020-03-05 08:00:00|8640.1|8639.2|8640.7|8639.8|8645.9|8645|8639.6|8638.7|862
1583395500000|2020-03-05 08:05:00|8640.8|8639.9|8639.1|8638.2|8643.2|8642.3|8639.1|8638.2|632
1583395800000|2020-03-05 08:10:00|8639.2|8638.3|8640.1|8639.2|8641.2|8640.3|8638.2|8637.3|556
1583396100000|2020-03-05 08:15:00|8640|8639.1|8633.9|8633|8640.1|8639.2|8631.2|8630.3|687
1583396400000|2020-03-05 08:20:00|8633.7|8632.8|8627.7|8626.8|8634.2|8633.2|8627.4|8626.5|729
1583396700000|2020-03-05 08:25:00|8627.8|8626.9|8621.9|8621|8628.8|8627.9|8621.7|8620.8|662
1583397000000|2020-03-05 08:30:00|8622.1|8621.2|8632.4|8631.5|8633.6|8632.7|8622.1|8621.2|615
1583397300000|2020-03-05 08:35:00|8632.3|8631.4|8632.7|8631.8|8633.9|8633|8627.8|8626.9|623
1583397600000|2020-03-05 08:40:00|8632.6|8631.7|8637.7|8636.8|8638.8|8637.9|8632.6|8631.7|631
1583397900000|2020-03-05 08:45:00|8637.6|8636.7|8640.3|8639.4|8641.6|8640.7|8636.5|8635.6|538
1583398200000|2020-03-05 08:50:00|8640.4|8639.5|8637.4|8636.5|8640.5|8639.6|8635.4|8634.2|725
1583398500000|2020-03-05 08:55:00|8637.3|8636.4|8638.7|8637.8|8640.2|8639.3|8637.2|8636.3|726
1583398800000|2020-03-05 09:00:00|8638.8|8637.9|8633.6|8632.7|8638.9|8638|8631.2|8630.3|646
1583399100000|2020-03-05 09:05:00|8633.5|8632.6|8633.3|8632.4|8635.5|8634.6|8631.6|8630.7|742
1583399400000|2020-03-05 09:10:00|8633.4|8632.5|8637.7|8636.8|8638.6|8637.7|8631.9|8631|620
1583399700000|2020-03-05 09:15:00|8637.8|8636.9|8641.5|8640.6|8641.8|8640.9|8634.9|8634|574
1583400000000|2020-03-05 09:20:00|8641.6|8640.7|8639.7|8638.8|8642|8641.1|8637.9|8637|580
1583400300000|2020-03-05 09:25:00|8639.8|8638.9|8644.5|8642.5|8645.4|8644|8638.8|8637.9|780
1583400600000|2020-03-05 09:30:00|8644.4|8642.4|8643.3|8642.4|8645.4|8644.1|8641.5|8640.2|740
1583400900000|2020-03-05 09:35:00|8643.2|8642.3|8643.7|8642.8|8647.1|8646.2|8641.2|8640.3|720
1583401200000|2020-03-05 09:40:00|8643.8|8642.9|8650|8649.1|8650|8649.1|8643.8|8642.9|701
1583401500000|2020-03-05 09:45:00|8650.6|8648.6|8647.4|8645.4|8651.4|8650.2|8646.8|8645.4|620
1583401800000|2020-03-05 09:50:00|8647.1|8646.2|8643.2|8642.3|8647.2|8646.3|8643|8642.1|623
1583402100000|2020-03-05 09:55:00|8643.3|8642.4|8649.5|8647.5|8655.1|8653.6|8642.7|8641.8|905
1583402400000|2020-03-05 10:00:00|8649|8648.1|8643.7|8642.8|8651.7|8650.7|8643.6|8642.7|733
1583402700000|2020-03-05 10:05:00|8643.6|8642.7|8642|8641.1|8646|8644.9|8641.1|8640|654
1583403000000|2020-03-05 10:10:00|8641.9|8641|8643.3|8642.4|8643.5|8642.6|8639.8|8638.4|580
1583403300000|2020-03-05 10:15:00|8643.2|8642.3|8641.5|8640.6|8643.2|8642.3|8638.5|8637.2|636
1583403600000|2020-03-05 10:20:00|8641.4|8640.5|8641.8|8640.9|8642.9|8642|8639.6|8638.7|517
1583403900000|2020-03-05 10:25:00|8641.7|8640.8|8643.4|8642.5|8646.6|8645.7|8641.5|8640.6|631
1583404200000|2020-03-05 10:30:00|8643.3|8642.4|8645.8|8644.9|8646.9|8646|8641.9|8641|763
1583404500000|2020-03-05 10:35:00|8645.7|8644.8|8644|8643.1|8649.1|8647.8|8643.2|8642|685
1583404800000|2020-03-05 10:40:00|8644.1|8643.2|8644|8643.1|8646.2|8645.3|8641.7|8640.5|595
1583405100000|2020-03-05 10:45:00|8644.1|8643.2|8643.2|8642.3|8644.3|8643.4|8641.8|8640.7|642
1583405400000|2020-03-05 10:50:00|8643.3|8642.4|8646.3|8645.4|8647.4|8646.5|8642.3|8641.4|720
1583405700000|2020-03-05 10:55:00|8646.4|8645.5|8648.5|8647.6|8649.8|8648.9|8645.6|8644.7|808
1583406000000|2020-03-05 11:00:00|8648.6|8647.7|8642.8|8641.9|8648.8|8647.9|8642.7|8641.8|669
1583406300000|2020-03-05 11:05:00|8642.9|8642|8641|8640.1|8645.5|8644.6|8640.3|8638.6|772
1583406600000|2020-03-05 11:10:00|8640.9|8640|8645.7|8644.8|8645.9|8645|8640.7|8639.8|670
1583406900000|2020-03-05 11:15:00|8645.6|8644.7|8649.4|8648.5|8651.1|8649.4|8644.9|8644|632
1583407200000|2020-03-05 11:20:00|8649.1|8648.2|8650.3|8649.4|8652|8650.6|8644.8|8643.9|552
1583407500000|2020-03-05 11:25:00|8650.4|8649.5|8656.6|8655.7|8657.5|8656.6|8648.9|8648|620
1583407800000|2020-03-05 11:30:00|8656.5|8655.6|8659.5|8658.6|8659.6|8658.7|8654.2|8653.3|611
1583408100000|2020-03-05 11:35:00|8659.4|8658.5|8659|8658.1|8660.8|8659.9|8657.5|8656.6|646
1583408400000|2020-03-05 11:40:00|8659.1|8658.2|8663.4|8662.5|8665.2|8664.3|8657.9|8657|575
1583408700000|2020-03-05 11:45:00|8663.5|8662.6|8660.1|8659.2|8664.8|8663.9|8659.7|8658.8|551
1583409000000|2020-03-05 11:50:00|8660.2|8659.3|8658.6|8657.7|8666.4|8665.5|8658.2|8657|670
1583409300000|2020-03-05 11:55:00|8658.3|8657.4|8654.6|8653.7|8659.3|8657.9|8653.1|8651.8|715
1583409600000|2020-03-05 12:00:00|8654.5|8653.6|8651.1|8650.2|8655.8|8654.5|8648.9|8647.5|745
1583409900000|2020-03-05 12:05:00|8651.2|8650.3|8653.6|8652.7|8654.3|8653|8649.4|8648.1|845
1583410200000|2020-03-05 12:10:00|8653.5|8652.6|8655.6|8654.7|8657.6|8656|8652.7|8651.3|804
1583410500000|2020-03-05 12:15:00|8655.5|8654.6|8661.1|8660.2|8661.9|8661|8653.3|8652.4|786
1583410800000|2020-03-05 12:20:00|8661.2|8660.3|8659|8658.1|8664.6|8663.7|8658.9|8657.7|790
1583411100000|2020-03-05 12:25:00|8658.9|8658|8668.1|8667.2|8669.2|8668.2|8658.9|8658|966
1583411400000|2020-03-05 12:30:00|8668|8667.1|8668.8|8667.9|8671.8|8670.3|8664.8|8663.9|718
1583411700000|2020-03-05 12:35:00|8668.9|8668|8677.9|8677|8677.9|8677|8668.4|8667|630
1583412000000|2020-03-05 12:40:00|8677.8|8676.9|8678.2|8677.3|8679.1|8678.2|8675.6|8674.2|660
1583412300000|2020-03-05 12:45:00|8678.1|8677.2|8675.6|8674.7|8678.1|8677.2|8673.2|8672.3|757
1583412600000|2020-03-05 12:50:00|8675.7|8674.8|8667.2|8666.3|8675.9|8674.8|8666.7|8665.3|751
1583412900000|2020-03-05 12:55:00|8667.3|8666.4|8664.9|8664|8672.9|8672|8664.9|8664|648
1583413200000|2020-03-05 13:00:00|8664.8|8663.9|8669.5|8668.6|8669.8|8668.6|8661.6|8660.7|856
1583413500000|2020-03-05 13:05:00|8669.6|8668.7|8668.4|8667.5|8671.3|8670.4|8666.1|8665.2|535
1583413800000|2020-03-05 13:10:00|8668.5|8667.6|8667.4|8666.5|8669.1|8668.2|8666.7|8665.8|609
1583414100000|2020-03-05 13:15:00|8667.2|8666.3|8667.9|8667|8671.7|8670.8|8667.2|8666.3|536
1583414400000|2020-03-05 13:20:00|8667.8|8666.9|8670.9|8670|8673|8672|8667.3|8666.4|741
1583414700000|2020-03-05 13:25:00|8670.8|8669.9|8672.8|8670.8|8673.2|8671.2|8667.9|8666.5|614
1583415000000|2020-03-05 13:30:00|8672.6|8670.6|8665.1|8664.2|8675.1|8673.7|8665|8664.1|723
1583415300000|2020-03-05 13:35:00|8665.2|8664.3|8657.1|8656.2|8668.4|8667.5|8656.1|8655.2|849
1583415600000|2020-03-05 13:40:00|8657.2|8656.3|8656.7|8655.8|8659|8658|8655.5|8654.6|816
1583415900000|2020-03-05 13:45:00|8656.6|8655.7|8663.2|8662.3|8663.8|8662.9|8655.6|8654.7|855
1583416200000|2020-03-05 13:50:00|8663.3|8662.4|8657.2|8656.3|8665.2|8664.3|8656.8|8655.9|828
1583416500000|2020-03-05 13:55:00|8657|8656.1|8659.3|8658.4|8659.8|8658.9|8656.4|8655.5|651
1583416800000|2020-03-05 14:00:00|8659.6|8658.7|8656.3|8655.4|8662|8661.1|8655.6|8654.7|682
1583417100000|2020-03-05 14:05:00|8656.4|8655.5|8659.2|8658.3|8660.4|8659.5|8656.3|8655.4|600
1583417400000|2020-03-05 14:10:00|8659.3|8658.4|8657.5|8656.6|8659.7|8658.8|8656.3|8655.4|601
1583417700000|2020-03-05 14:15:00|8657.6|8656.7|8661.3|8660.4|8661.9|8661|8656.1|8655.2|455
1583418000000|2020-03-05 14:20:00|8661.2|8660.3|8663.1|8662.2|8663.2|8662.3|8660.8|8659.9|442
1583418300000|2020-03-05 14:25:00|8663.2|8662.3|8667|8666.1|8667.5|8666.6|8663|8662.1|524
1583418600000|2020-03-05 14:30:00|8666.8|8665.9|8661.1|8660.2|8667.5|8666.6|8660.7|8659.8|561
1583418900000|2020-03-05 14:35:00|8661|8660.1|8661.4|8660.5|8664.5|8663.6|8660.3|8659.4|549
1583419200000|2020-03-05 14:40:00|8661.5|8660.6|8660.8|8659.9|8661.8|8660.9|8659.8|8658.9|517
1583419500000|2020-03-05 14:45:00|8660.7|8659.8|8661|8660.1|8661.5|8660.6|8655.2|8654.3|557
1583419800000|2020-03-05 14:50:00|8660.9|8660|8662.8|8661.9|8663.4|8662.5|8658.8|8657.9|563
1583420100000|2020-03-05 14:55:00|8662.7|8661.8|8664.9|8662.9|8666.8|8665.8|8661.4|8660.5|486
1583420400000|2020-03-05 15:00:00|8664.7|8662.7|8666.3|8665.4|8669.9|8669|8662|8660.7|586
1583420700000|2020-03-05 15:05:00|8666.2|8665.3|8665.6|8664.7|8666.8|8665.9|8662.7|8661.8|499
1583421000000|2020-03-05 15:10:00|8665.7|8664.8|8659.9|8659|8667.1|8666.2|8659.3|8658.3|598
1583421300000|2020-03-05 15:15:00|8660.2|8659.3|8659.1|8658.2|8661.4|8660.5|8656.1|8655.2|559
1583421600000|2020-03-05 15:20:00|8659.2|8658.3|8653.5|8652.6|8660.7|8659.8|8652.8|8651.9|560
1583421900000|2020-03-05 15:25:00|8653.6|8652.7|8655.5|8654.6|8655.8|8654.9|8652.3|8651.4|494
1583422200000|2020-03-05 15:30:00|8655.6|8654.7|8653.1|8652.2|8656.9|8656|8650.8|8649.2|589
1583422500000|2020-03-05 15:35:00|8653|8652.1|8652.7|8651.8|8654.6|8653.7|8651.2|8650.3|509
1583422800000|2020-03-05 15:40:00|8652.6|8651.7|8646.2|8645.3|8653.8|8652.9|8646.1|8645.1|601
1583423100000|2020-03-05 15:45:00|8646.1|8645.2|8648.8|8647.9|8650.8|8649.9|8645.9|8644.8|601
1583423400000|2020-03-05 15:50:00|8648.9|8648|8648.9|8648|8650.5|8649.6|8646.8|8645.9|540
1583423700000|2020-03-05 15:55:00|8649|8648.1|8655|8654.1|8658.5|8657.6|8648.2|8647.3|727
1583424000000|2020-03-05 16:00:00|8654.9|8654|8659.1|8658.2|8661.6|8660.7|8654.8|8653.9|577
1583424300000|2020-03-05 16:05:00|8659|8658.1|8659.1|8658.2|8659.9|8659|8655.6|8654.7|548
1583424600000|2020-03-05 16:10:00|8659|8658.1|8655.6|8654.7|8659.5|8658.6|8651.6|8650.7|516
1583424900000|2020-03-05 16:15:00|8655.5|8654.6|8657.3|8656.4|8660.1|8659.2|8655.1|8654.2|451
1583425200000|2020-03-05 16:20:00|8657.4|8656.5|8654.3|8653.4|8657.4|8656.5|8651.8|8650.9|504
1583425500000|2020-03-05 16:25:00|8654.2|8653.3|8658.5|8657.6|8658.9|8658|8654.2|8653.3|416
1583425800000|2020-03-05 16:30:00|8658.6|8657.7|8664.2|8663.3|8664.6|8663.7|8658.2|8657.3|554
1583426100000|2020-03-05 16:35:00|8664.3|8663.4|8657.2|8656.3|8664.8|8663.9|8657.2|8656.3|510
1583426400000|2020-03-05 16:40:00|8657.3|8656.4|8659.4|8658.5|8665.1|8663.4|8656.9|8656|610
1583426700000|2020-03-05 16:45:00|8659.3|8658.4|8658.2|8657.3|8660.6|8659.7|8657|8656.1|632
1583427000000|2020-03-05 16:50:00|8658.3|8657.4|8651.1|8650.2|8658.3|8657.4|8650.8|8649.9|562
1583427300000|2020-03-05 16:55:00|8651.2|8650.3|8658.6|8657.7|8660.1|8659.2|8651.2|8650.3|681
1583427600000|2020-03-05 17:00:00|8658.8|8657.9|8658|8657.1|8661.2|8660.3|8658|8657.1|593
1583427900000|2020-03-05 17:05:00|8658.1|8657.2|8652.1|8651.2|8658.4|8657.5|8646.9|8645.3|756
1583428200000|2020-03-05 17:10:00|8652|8651.1|8648.9|8648|8653.7|8652.4|8648.5|8647.6|679
1583428500000|2020-03-05 17:15:00|8648.6|8647.7|8648.4|8647.5|8649.4|8648.5|8644.4|8643.5|634
1583428800000|2020-03-05 17:20:00|8648.6|8647.7|8649.5|8648.6|8652.4|8651.5|8648.6|8647.7|485
1583429100000|2020-03-05 17:25:00|8649.4|8648.5|8651|8650.1|8653.3|8652.4|8649.1|8648.2|608
1583429400000|2020-03-05 17:30:00|8651.1|8650.2|8651|8650.1|8652.1|8651.2|8648.6|8647.7|553
1583429700000|2020-03-05 17:35:00|8650.9|8650|8655.4|8654.5|8655.8|8654.9|8650.4|8649.5|635
1583430000000|2020-03-05 17:40:00|8655.5|8654.6|8657.3|8656.4|8658.8|8657.9|8654.9|8653.6|650
1583430300000|2020-03-05 17:45:00|8657.5|8656.6|8662.4|8661.5|8664.3|8663.4|8657.1|8656.2|785
1583430600000|2020-03-05 17:50:00|8662.6|8661.7|8665|8664.1|8668.7|8666.7|8661.8|8660.9|846
1583430900000|2020-03-05 17:55:00|8664.9|8664|8667.1|8666.2|8668.9|8667.4|8663|8662|703
1583431200000|2020-03-05 18:00:00|8667.2|8666.3|8665.6|8663.6|8668.9|8668|8662.6|8661.5|701
1583431500000|2020-03-05 18:05:00|8665.1|8664.2|8666.5|8665.6|8667.6|8666.4|8664.7|8663.3|523
1583431800000|2020-03-05 18:10:00|8666.6|8665.7|8667.7|8666.8|8668.3|8667.4|8666.1|8664.8|599
1583432100000|2020-03-05 18:15:00|8667.6|8666.7|8667.5|8666.6|8667.9|8667|8665.6|8664.4|591
1583432400000|2020-03-05 18:20:00|8667.6|8666.7|8668.4|8667.5|8669.9|8669|8667.4|8666.5|509
1583432700000|2020-03-05 18:25:00|8668.3|8667.4|8671|8670.1|8671.7|8670.8|8668.3|8667.4|494
1583433000000|2020-03-05 18:30:00|8671.1|8670.2|8667.2|8666.3|8672.2|8671.3|8667|8666.1|524
1583433300000|2020-03-05 18:35:00|8667.3|8666.4|8666.4|8665.5|8669.1|8667.7|8665.2|8664.1|511
1583433600000|2020-03-05 18:40:00|8666.6|8665.7|8665.3|8664.4|8667|8666.1|8664.5|8663.6|413
1583433900000|2020-03-05 18:45:00|8665.4|8664.5|8660.4|8659.5|8665.9|8665|8660.3|8659.1|440
1583434200000|2020-03-05 18:50:00|8660.2|8659.3|8659.3|8658.4|8661.8|8660.9|8658.3|8657.4|454
1583434500000|2020-03-05 18:55:00|8659.4|8658.5|8658.7|8657.8|8660.2|8658.9|8657.3|8656.4|437
1583434800000|2020-03-05 19:00:00|8658.6|8657.7|8659.4|8658.5|8660.5|8659.5|8658.3|8657.2|604
1583435100000|2020-03-05 19:05:00|8659.3|8658.4|8658.5|8657.6|8659.8|8658.9|8657.3|8656.4|428
1583435400000|2020-03-05 19:10:00|8658.6|8657.7|8657.1|8656.2|8659.2|8658.3|8656|8655.1|407
1583435700000|2020-03-05 19:15:00|8657.3|8656.4|8656.7|8655.8|8658.5|8657.5|8656.5|8655.6|301
1583436000000|2020-03-05 19:20:00|8656.6|8655.7|8655.3|8654.4|8657.5|8656.6|8654.4|8653.5|488
1583436300000|2020-03-05 19:25:00|8655.2|8654.3|8654.2|8653.3|8655.9|8654.8|8653.8|8652.5|553
1583436600000|2020-03-05 19:30:00|8654.1|8653.2|8652.6|8651.7|8654.2|8653.3|8650.9|8650|492
1583436900000|2020-03-05 19:35:00|8652.7|8651.8|8653|8652.1|8653.3|8652.4|8650.7|8649.8|515
1583437200000|2020-03-05 19:40:00|8653.5|8651.5|8651.8|8650.9|8654.3|8653.4|8651.8|8650.9|369
1583437500000|2020-03-05 19:45:00|8652.1|8651.2|8650.2|8649.3|8653.7|8652.8|8650|8649.1|362
1583437800000|2020-03-05 19:50:00|8650.4|8649.5|8651.4|8650.5|8652|8651.1|8650.3|8649.4|363
1583438100000|2020-03-05 19:55:00|8651.5|8650.6|8653.2|8652.3|8653.2|8652.3|8651.4|8650.5|465
1583438400000|2020-03-05 20:00:00|8653.1|8652.2|8651.2|8650.3|8653.9|8652.2|8650.6|8649.7|531
1583438700000|2020-03-05 20:05:00|8651.1|8650.2|8652.7|8651.8|8653.6|8652.4|8650.8|8649.9|406
1583439000000|2020-03-05 20:10:00|8652.8|8651.9|8655.9|8655|8656.3|8655.4|8652.8|8651.9|526
1583439300000|2020-03-05 20:15:00|8655.8|8654.9|8654.2|8653.3|8658.7|8657.6|8653.8|8652.9|558
1583439600000|2020-03-05 20:20:00|8654.3|8653.4|8656.9|8656|8657|8656.1|8652.4|8650.9|544
1583439900000|2020-03-05 20:25:00|8656.6|8655.7|8660.1|8659.2|8660.4|8659.5|8656.2|8655.3|462
1583440200000|2020-03-05 20:30:00|8660.3|8659.4|8657.6|8656.7|8662.5|8660.9|8656.3|8654.9|614
1583440500000|2020-03-05 20:35:00|8657.5|8656.6|8658.7|8657.8|8659.8|8658.9|8655.5|8654.6|616
1583440800000|2020-03-05 20:40:00|8658.6|8657.7|8660.3|8659.4|8660.5|8659.6|8658.5|8657.6|484
1583441100000|2020-03-05 20:45:00|8660.2|8659.3|8659.8|8658.9|8660.5|8659.6|8658.8|8657.9|476
1583441400000|2020-03-05 20:50:00|8659.9|8659|8660.8|8659.9|8661.3|8660.4|8658.2|8657.3|488
1583441700000|2020-03-05 20:55:00|8660.9|8660|8663.4|8662.5|8664.3|8663.4|8660.9|8660|521
1583442000000|2020-03-05 21:00:00|8663.3|8662.4|8659.4|8658.5|8663.8|8662.4|8658.9|8658|487
1583442300000|2020-03-05 21:05:00|8659.3|8658.4|8662.5|8661.6|8663.3|8661.8|8659.1|8658.2|452
1583442600000|2020-03-05 21:10:00|8662.6|8661.7|8669.1|8668.2|8670|8668.4|8662.4|8661|434
1583442900000|2020-03-05 21:15:00|8669.2|8668.3|8669.8|8668.9|8671.1|8669.7|8666.5|8665|391
1583443200000|2020-03-05 21:20:00|8669.6|8668.7|8670|8668|8670.4|8669.2|8667.5|8666.1|331
1583443500000|2020-03-05 21:25:00|8670.1|8668.1|8669|8668.1|8670.6|8669.2|8668.5|8667|441
1583443800000|2020-03-05 21:30:00|8669.1|8668.2|8669|8668.1|8670.8|8669.4|8668.4|8666.7|383
1583444100000|2020-03-05 21:35:00|8668.9|8668|8672.3|8670.3|8673.2|8671.7|8668.7|8667.3|281
1583444400000|2020-03-05 21:40:00|8672.4|8670.4|8674.6|8673.7|8676.2|8674.2|8671.2|8669.8|399
1583444700000|2020-03-05 21:45:00|8674.7|8673.8|8675.9|8673.6|8682.8|8680.8|8674.2|8672.2|610
1583445000000|2020-03-05 21:50:00|8675.8|8673.7|8675.8|8673.6|8678.4|8676.4|8672.5|8670.4|513
1583445300000|2020-03-05 21:55:00|8675.7|8673.7|8678.9|8666.9|8679.6|8675.8|8675.3|8664|700
1583445600000|2020-03-05 22:00:00|8678.5|8666.5|8678.4|8666.4|8680.6|8668.6|8675.7|8663.7|77
1583445900000|2020-03-05 22:05:00|8679.3|8667.3|8678|8666|8681.1|8669.1|8676.4|8664.4|295
1583446200000|2020-03-05 22:10:00|8677.6|8665.6|8678.1|8666.1|8679.2|8667.2|8676.7|8664.7|287
1583446500000|2020-03-05 22:15:00|8677.6|8665.6|8678.2|8666.2|8679.9|8667.9|8677.3|8665.3|347
1583446800000|2020-03-05 22:20:00|8678.3|8666.3|8676.8|8664.8|8679.5|8667.5|8676.1|8664.1|407
1583447100000|2020-03-05 22:25:00|8676.9|8664.9|8676.9|8664.9|8678.2|8666.2|8675.5|8663.5|399
1583447400000|2020-03-05 22:30:00|8676.5|8664.5|8676.9|8664.9|8678.7|8666.7|8674.9|8662.9|584
1583447700000|2020-03-05 22:35:00|8676.8|8664.8|8676.4|8664.4|8680.7|8668.7|8674.5|8662.5|599
1583448000000|2020-03-05 22:40:00|8676.5|8664.5|8676.8|8664.8|8679.3|8667.3|8675.7|8663.7|478
1583448300000|2020-03-05 22:45:00|8676.4|8664.4|8678|8666|8681|8669|8676.2|8664.2|670
1583448600000|2020-03-05 22:50:00|8677.9|8665.9|8677.2|8665.2|8680.8|8668.8|8675.7|8663.7|717
1583448900000|2020-03-05 22:55:00|8677.4|8665.4|8678|8666|8679.4|8667.4|8675.5|8663.5|642
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8674.3|8667.5|8681.1|8669.7|8671.8|8663.5|1205
1583449500000|2020-03-05 23:05:00|8674.5|8667.4|8668.8|8666.8|8675.7|8669.5|8668.8|8665.8|815
1583449800000|2020-03-05 23:10:00|8668.9|8666.9|8668.6|8666.6|8670.1|8667.7|8667.8|8665.3|385
1583450100000|2020-03-05 23:15:00|8669.1|8666.2|8669.6|8667.6|8670.5|8668.5|8667.9|8665.8|419
1583450400000|2020-03-05 23:20:00|8669.7|8667.7|8669.1|8667.1|8670.2|8668.2|8668.5|8666.5|253
1583450700000|2020-03-05 23:25:00|8669|8667|8669.3|8667.3|8670.5|8668.5|8668.5|8666.5|240
1583451000000|2020-03-05 23:30:00|8669.4|8667.4|8669.4|8667.4|8670.4|8668.4|8668.5|8666.5|316
1583451300000|2020-03-05 23:35:00|8669.5|8667.5|8669.1|8667.1|8670|8668|8668.7|8666.7|312
1583451600000|2020-03-05 23:40:00|8669|8667|8668.2|8666.2|8669.2|8667.2|8667.7|8665.7|265
1583451900000|2020-03-05 23:45:00|8668.1|8666.1|8670|8668|8670.5|8668.5|8668|8666|299
1583452200000|2020-03-05 23:50:00|8669.9|8667.9|8667.9|8665.9|8670.2|8668.2|8667.8|8665.8|250
1583452500000|2020-03-05 23:55:00|8667.8|8665.8|8667.4|8665.4|8668.2|8666.2|8666.3|8664.3|303
1583366400000|2020-03-05 00:00:00|8654.3|8652.3|8653.5|8651.5|8655.5|8653.5|8652.8|8650.8|318
1583366700000|2020-03-05 00:05:00|8653.3|8651.3|8651.5|8649.5|8653.3|8651.3|8650|8648.8|298
1583367000000|2020-03-05 00:10:00|8651.3|8649.3|8651.5|8649.5|8651.9|8650.4|8650.2|8649.1|261
1583367300000|2020-03-05 00:15:00|8651.4|8649.4|8652.3|8650.3|8653.7|8651.7|8650.9|8649.4|299
1583367600000|2020-03-05 00:20:00|8652.2|8650.2|8652.6|8650.6|8653.8|8651.8|8651.5|8650|284
1583367900000|2020-03-05 00:25:00|8652.7|8650.7|8652.5|8650.5|8653.2|8651.2|8652|8650.2|179
1583368200000|2020-03-05 00:30:00|8652.6|8650.6|8651.8|8649.8|8653.1|8651.2|8650.7|8649.3|246
1583368500000|2020-03-05 00:35:00|8651.7|8649.7|8656.1|8654.1|8656.4|8654.5|8650.9|8649.4|335
1583368800000|2020-03-05 00:40:00|8656|8654|8655.2|8653.2|8657|8655.1|8653.9|8652.5|478
1583369100000|2020-03-05 00:45:00|8655.1|8653.1|8656.8|8654.8|8657.3|8655.3|8654.3|8652.9|234
1583369400000|2020-03-05 00:50:00|8656.7|8654.7|8654.2|8652.2|8658.3|8656.8|8652.5|8651.3|336
1583369700000|2020-03-05 00:55:00|8653.8|8651.8|8656|8654|8656.9|8654.9|8653.7|8651.7|402
1583370000000|2020-03-05 01:00:00|8655.8|8653.8|8656|8654|8656.9|8654.9|8654.1|8652.6|315
1583370300000|2020-03-05 01:05:00|8656.1|8654.1|8657.7|8655.7|8658.7|8656.7|8656.1|8654.1|292
1583370600000|2020-03-05 01:10:00|8657.6|8655.6|8658.4|8656.4|8658.7|8657.1|8656.1|8654.6|241
1583370900000|2020-03-05 01:15:00|8658.3|8656.3|8657.9|8657|8658.7|8657.4|8657.4|8655.9|269
1583371200000|2020-03-05 01:20:00|8658|8657.1|8657.5|8656.6|8658.5|8657.2|8657.3|8656|189
1583371500000|2020-03-05 01:25:00|8657.4|8656.5|8656.6|8654.6|8658.1|8657.1|8655.9|8654.4|270
1583371800000|2020-03-05 01:30:00|8656.7|8654.7|8656.1|8655.2|8657.5|8656|8655.4|8654.2|274
1583372100000|2020-03-05 01:35:00|8656.2|8655.3|8657|8655|8657.7|8656.4|8655.1|8653.9|265
1583372400000|2020-03-05 01:40:00|8657.3|8655.3|8658.4|8656.4|8658.5|8656.8|8656.8|8655.3|220
1583372700000|2020-03-05 01:45:00|8658.3|8656.3|8658.7|8656.7|8658.9|8657.5|8657.6|8655.8|233
1583373000000|2020-03-05 01:50:00|8658.6|8656.6|8657.9|8657|8659.5|8657.5|8657.5|8656|199
1583373300000|2020-03-05 01:55:00|8658|8657.1|8657.7|8655.7|8658.6|8657.3|8657.4|8655.6|160
1583373600000|2020-03-05 02:00:00|8657.8|8655.8|8658.2|8656.2|8659|8657.4|8657.6|8655.7|126
1583373900000|2020-03-05 02:05:00|8658.3|8656.3|8659.6|8657.6|8659.6|8658.1|8657.6|8656.2|182
1583374200000|2020-03-05 02:10:00|8659.7|8657.7|8659.2|8657.2|8659.8|8658.2|8658.6|8656.9|151
1583374500000|2020-03-05 02:15:00|8659.3|8657.3|8660.3|8658.3|8660.8|8658.8|8659|8657.2|237
1583374800000|2020-03-05 02:20:00|8660.1|8658.1|8661|8659|8661.1|8659.1|8659.7|8657.7|191
1583375100000|2020-03-05 02:25:00|8661.1|8659.1|8660.3|8658.3|8661.1|8659.1|8660.1|8658.1|130
1583375400000|2020-03-05 02:30:00|8660.2|8658.2|8660.1|8658.1|8660.7|8658.7|8659.2|8657.6|141
1583375700000|2020-03-05 02:35:00|8660.2|8658.2|8660.5|8658.5|8661.1|8659.1|8660.1|8658.1|185
1583376000000|2020-03-05 02:40:00|8660.4|8658.4|8659.3|8658.4|8661|8659.3|8659.3|8657.8|208
1583376300000|2020-03-05 02:45:00|8659.2|8658.3|8659|8657|8660.3|8658.5|8658.6|8656.9|287
1583376600000|2020-03-05 02:50:00|8658.9|8656.9|8659|8657|8659.6|8658.2|8658.3|8656.8|298
1583376900000|2020-03-05 02:55:00|8659.1|8657.1|8658.2|8656.2|8659.8|8657.9|8657.6|8656.1|270
1583377200000|2020-03-05 03:00:00|8658.1|8656.1|8657.2|8655.2|8658.7|8657.3|8656.7|8655.2|281
1583377500000|2020-03-05 03:05:00|8657.3|8655.3|8656.9|8654.9|8657.5|8655.7|8656.1|8654.4|197
1583377800000|2020-03-05 03:10:00|8656.8|8654.8|8656.7|8654.7|8657.3|8655.6|8656.1|8654.4|176
1583378100000|2020-03-05 03:15:00|8656.8|8654.8|8656.3|8654.3|8656.8|8655.1|8655.6|8654.1|123
1583378400000|2020-03-05 03:20:00|8656.2|8654.2|8656.3|8655.4|8657|8655.4|8655.6|8653.9|199
1583378700000|2020-03-05 03:25:00|8656.8|8654.8|8655|8653|8657|8655.6|8654.9|8652.9|233
1583379000000|2020-03-05 03:30:00|8654.9|8652.9|8653.6|8652.7|8655.1|8653.1|8653.3|8651.7|180
1583379300000|2020-03-05 03:35:00|8653.7|8652.8|8654.4|8653.5|8655.5|8654.2|8653.5|8652.1|171
1583379600000|2020-03-05 03:40:00|8654.9|8652.9|8654.2|8653.3|8655.7|8654.3|8653.8|8652.9|181
1583379900000|2020-03-05 03:45:00|8654.3|8653.4|8654.5|8653.6|8655.8|8654.4|8653.5|8652.3|301
1583380200000|2020-03-05 03:50:00|8654.4|8653.5|8654.7|8653.8|8655.8|8654.4|8654.3|8652.9|191
1583380500000|2020-03-05 03:55:00|8654.8|8653.9|8654.8|8653.9|8655.6|8654.3|8654.6|8653.1|160
1583380800000|2020-03-05 04:00:00|8654.9|8654|8654.8|8653.9|8655.4|8654.1|8654|8653|184
1583381100000|2020-03-05 04:05:00|8654.7|8653.8|8654.7|8653.8|8656|8654.6|8654|8652.8|205
1583381400000|2020-03-05 04:10:00|8654.8|8653.9|8654.1|8652.1|8655|8654|8653.4|8652|202
1583381700000|2020-03-05 04:15:00|8654|8652|8654.3|8653.4|8654.7|8653.8|8653|8651.4|163
1583382000000|2020-03-05 04:20:00|8654.2|8653.3|8651.6|8650.7|8654.5|8653.5|8651.6|8650.7|192
1583382300000|2020-03-05 04:25:00|8651.7|8650.8|8652.2|8651.3|8652.6|8651.7|8651.6|8650.7|157
1583382600000|2020-03-05 04:30:00|8652.3|8651.4|8654|8652|8654.2|8652.7|8652.2|8651|227
1583382900000|2020-03-05 04:35:00|8653.9|8651.9|8652.8|8651.9|8654.1|8652.6|8652.7|8651.1|159
1583383200000|2020-03-05 04:40:00|8652.9|8652|8653|8652.1|8654|8652.6|8652.6|8651.1|196
1583383500000|2020-03-05 04:45:00|8652.9|8652|8651.9|8651|8653.4|8652.4|8651.6|8650.5|124
1583383800000|2020-03-05 04:50:00|8652|8651.1|8651.7|8650.8|8652.4|8651.3|8651.6|8650.4|119
1583384100000|2020-03-05 04:55:00|8651.8|8650.9|8653.2|8651.2|8653.2|8652|8651.7|8650.8|146
1583384400000|2020-03-05 05:00:00|8652.7|8651.8|8653.2|8652.3|8653.8|8652.9|8652.6|8651.7|167
1583384700000|2020-03-05 05:05:00|8653.3|8652.4|8653.5|8652.6|8653.7|8652.8|8652.9|8652|108
1583385000000|2020-03-05 05:10:00|8653.4|8652.5|8650.9|8650|8653.5|8652.6|8650|8648.9|217
1583385300000|2020-03-05 05:15:00|8650.8|8649.9|8652.6|8651.7|8652.8|8651.9|8650.8|8649.8|217
1583385600000|2020-03-05 05:20:00|8652.5|8651.6|8652.7|8650.7|8653|8651.8|8651.7|8650.3|158
1583385900000|2020-03-05 05:25:00|8652.6|8650.6|8649.6|8648.7|8652.7|8651.3|8649.6|8648.7|162
1583386200000|2020-03-05 05:30:00|8649.7|8648.8|8649.6|8648.7|8650.1|8649.2|8649.1|8648.2|219
1583386500000|2020-03-05 05:35:00|8649.7|8648.8|8647.8|8646.9|8650|8649.1|8646.7|8645|245
1583386800000|2020-03-05 05:40:00|8647.9|8647|8651.6|8649.6|8651.7|8650.3|8647.5|8646|254
1583387100000|2020-03-05 05:45:00|8651.5|8649.5|8649.1|8647.1|8651.5|8650.1|8648.5|8647|246
1583387400000|2020-03-05 05:50:00|8649|8647|8648.8|8646.8|8649.8|8648.2|8648.5|8646.7|137
1583387700000|2020-03-05 05:55:00|8648.9|8646.9|8647.3|8646.4|8648.9|8647.5|8646.5|8645.2|160
1583388000000|2020-03-05 06:00:00|8647.2|8646.3|8646.7|8645.8|8648.7|8647.4|8646.7|8645.3|278
1583388300000|2020-03-05 06:05:00|8646.8|8645.9|8648.2|8647.3|8648.3|8647.3|8646.3|8645.4|220
1583388600000|2020-03-05 06:10:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.2|8648|8647.1|232
1583388900000|2020-03-05 06:15:00|8650.5|8649.6|8650.9|8650|8651.8|8650.4|8650.3|8648.9|162
1583389200000|2020-03-05 06:20:00|8650.8|8649.9|8652.5|8651.6|8653.6|8652.2|8649.1|8647.7|271
1583389500000|2020-03-05 06:25:00|8652.4|8651.5|8651.6|8649.6|8653.1|8651.7|8650.3|8648.9|249
1583389800000|2020-03-05 06:30:00|8651.7|8649.7|8651.9|8649.9|8652.6|8651|8650.8|8648.9|230
1583390100000|2020-03-05 06:35:00|8651.8|8649.8|8650.5|8648.5|8652.1|8650.7|8649.9|8648.5|186
1583390400000|2020-03-05 06:40:00|8650.6|8648.6|8647|8645|8650.6|8648.9|8646.5|8645|232
1583390700000|2020-03-05 06:45:00|8647.1|8645.1|8639.3|8638.4|8647.1|8645.8|8638.9|8637.2|518
1583391000000|2020-03-05 06:50:00|8639.4|8638.5|8645|8643|8645|8643|8639.4|8638.5|393
1583391300000|2020-03-05 06:55:00|8644.9|8642.9|8646.4|8644.4|8646.5|8645|8642.4|8640.7|316
1583391600000|2020-03-05 07:00:00|8645.4|8644.5|8645.4|8644.5|8647.8|8646.3|8644.2|8643.3|460
1583391900000|2020-03-05 07:05:00|8645.5|8644.6|8647.4|8646.5|8647.7|8646.5|8643.8|8642.6|405
1583392200000|2020-03-05 07:10:00|8647.5|8646.6|8649.6|8647.6|8651.4|8649.5|8645.8|8644.4|538
1583392500000|2020-03-05 07:15:00|8649.5|8647.5|8645.2|8644.3|8649.8|8648.2|8644.4|8643.5|400
1583392800000|2020-03-05 07:20:00|8645.3|8644.4|8648.2|8646.2|8648.6|8647.1|8644.7|8643.5|380
1583393100000|2020-03-05 07:25:00|8648.1|8646.1|8648.4|8647.5|8651.2|8649.8|8646.4|8644.9|435
1583393400000|2020-03-05 07:30:00|8648.5|8647.6|8649.9|8649|8653.4|8652.5|8648.3|8647.4|437
1583393700000|2020-03-05 07:35:00|8650|8649.1|8648.5|8647.6|8650.6|8649.7|8647.6|8646.7|410
1583394000000|2020-03-05 07:40:00|8648.6|8647.7|8646.2|8645.3|8649.2|8648.3|8645.1|8644.2|432
1583394300000|2020-03-05 07:45:00|8646.1|8645.2|8645.8|8644.9|8649.7|8648.8|8643.6|8642.7|466
1583394600000|2020-03-05 07:50:00|8645.9|8645|8642.3|8641.4|8646|8645.1|8642.3|8641.4|550
1583394900000|2020-03-05 07:55:00|8642.4|8641.5|8640.2|8639.3|8643.4|8642.5|8639.7|8638.8|629
1583395200000|2020-03-05 08:00:00|8640.1|8639.2|8640.7|8639.8|8645.9|8645|8639.6|8638.7|862
1583395500000|2020-03-05 08:05:00|8640.8|8639.9|8639.1|8638.2|8643.2|8642.3|8639.1|8638.2|632
1583395800000|2020-03-05 08:10:00|8639.2|8638.3|8640.1|8639.2|8641.2|8640.3|8638.2|8637.3|556
1583396100000|2020-03-05 08:15:00|8640|8639.1|8633.9|8633|8640.1|8639.2|8631.2|8630.3|687
1583396400000|2020-03-05 08:20:00|8633.7|8632.8|8627.7|8626.8|8634.2|8633.2|8627.4|8626.5|729
1583396700000|2020-03-05 08:25:00|8627.8|8626.9|8621.9|8621|8628.8|8627.9|8621.7|8620.8|662
1583397000000|2020-03-05 08:30:00|8622.1|8621.2|8632.4|8631.5|8633.6|8632.7|8622.1|8621.2|615
1583397300000|2020-03-05 08:35:00|8632.3|8631.4|8632.7|8631.8|8633.9|8633|8627.8|8626.9|623
1583397600000|2020-03-05 08:40:00|8632.6|8631.7|8637.7|8636.8|8638.8|8637.9|8632.6|8631.7|631
1583397900000|2020-03-05 08:45:00|8637.6|8636.7|8640.3|8639.4|8641.6|8640.7|8636.5|8635.6|538
1583398200000|2020-03-05 08:50:00|8640.4|8639.5|8637.4|8636.5|8640.5|8639.6|8635.4|8634.2|725
1583398500000|2020-03-05 08:55:00|8637.3|8636.4|8638.7|8637.8|8640.2|8639.3|8637.2|8636.3|726
1583398800000|2020-03-05 09:00:00|8638.8|8637.9|8633.6|8632.7|8638.9|8638|8631.2|8630.3|646
1583399100000|2020-03-05 09:05:00|8633.5|8632.6|8633.3|8632.4|8635.5|8634.6|8631.6|8630.7|742
1583399400000|2020-03-05 09:10:00|8633.4|8632.5|8637.7|8636.8|8638.6|8637.7|8631.9|8631|620
1583399700000|2020-03-05 09:15:00|8637.8|8636.9|8641.5|8640.6|8641.8|8640.9|8634.9|8634|574
1583400000000|2020-03-05 09:20:00|8641.6|8640.7|8639.7|8638.8|8642|8641.1|8637.9|8637|580
1583400300000|2020-03-05 09:25:00|8639.8|8638.9|8644.5|8642.5|8645.4|8644|8638.8|8637.9|780
1583400600000|2020-03-05 09:30:00|8644.4|8642.4|8643.3|8642.4|8645.4|8644.1|8641.5|8640.2|740
1583400900000|2020-03-05 09:35:00|8643.2|8642.3|8643.7|8642.8|8647.1|8646.2|8641.2|8640.3|720
1583401200000|2020-03-05 09:40:00|8643.8|8642.9|8650|8649.1|8650|8649.1|8643.8|8642.9|701
1583401500000|2020-03-05 09:45:00|8650.6|8648.6|8647.4|8645.4|8651.4|8650.2|8646.8|8645.4|620
1583401800000|2020-03-05 09:50:00|8647.1|8646.2|8643.2|8642.3|8647.2|8646.3|8643|8642.1|623
1583402100000|2020-03-05 09:55:00|8643.3|8642.4|8649.5|8647.5|8655.1|8653.6|8642.7|8641.8|905
1583402400000|2020-03-05 10:00:00|8649|8648.1|8643.7|8642.8|8651.7|8650.7|8643.6|8642.7|733
1583402700000|2020-03-05 10:05:00|8643.6|8642.7|8642|8641.1|8646|8644.9|8641.1|8640|654
1583403000000|2020-03-05 10:10:00|8641.9|8641|8643.3|8642.4|8643.5|8642.6|8639.8|8638.4|580
1583403300000|2020-03-05 10:15:00|8643.2|8642.3|8641.5|8640.6|8643.2|8642.3|8638.5|8637.2|636
1583403600000|2020-03-05 10:20:00|8641.4|8640.5|8641.8|8640.9|8642.9|8642|8639.6|8638.7|517
1583403900000|2020-03-05 10:25:00|8641.7|8640.8|8643.4|8642.5|8646.6|8645.7|8641.5|8640.6|631
1583404200000|2020-03-05 10:30:00|8643.3|8642.4|8645.8|8644.9|8646.9|8646|8641.9|8641|763
1583404500000|2020-03-05 10:35:00|8645.7|8644.8|8644|8643.1|8649.1|8647.8|8643.2|8642|685
1583404800000|2020-03-05 10:40:00|8644.1|8643.2|8644|8643.1|8646.2|8645.3|8641.7|8640.5|595
1583405100000|2020-03-05 10:45:00|8644.1|8643.2|8643.2|8642.3|8644.3|8643.4|8641.8|8640.7|642
1583405400000|2020-03-05 10:50:00|8643.3|8642.4|8646.3|8645.4|8647.4|8646.5|8642.3|8641.4|720
1583405700000|2020-03-05 10:55:00|8646.4|8645.5|8648.5|8647.6|8649.8|8648.9|8645.6|8644.7|808
1583406000000|2020-03-05 11:00:00|8648.6|8647.7|8642.8|8641.9|8648.8|8647.9|8642.7|8641.8|669
1583406300000|2020-03-05 11:05:00|8642.9|8642|8641|8640.1|8645.5|8644.6|8640.3|8638.6|772
1583406600000|2020-03-05 11:10:00|8640.9|8640|8645.7|8644.8|8645.9|8645|8640.7|8639.8|670
1583406900000|2020-03-05 11:15:00|8645.6|8644.7|8649.4|8648.5|8651.1|8649.4|8644.9|8644|632
1583407200000|2020-03-05 11:20:00|8649.1|8648.2|8650.3|8649.4|8652|8650.6|8644.8|8643.9|552
1583407500000|2020-03-05 11:25:00|8650.4|8649.5|8656.6|8655.7|8657.5|8656.6|8648.9|8648|620
1583407800000|2020-03-05 11:30:00|8656.5|8655.6|8659.5|8658.6|8659.6|8658.7|8654.2|8653.3|611
1583408100000|2020-03-05 11:35:00|8659.4|8658.5|8659|8658.1|8660.8|8659.9|8657.5|8656.6|646
1583408400000|2020-03-05 11:40:00|8659.1|8658.2|8663.4|8662.5|8665.2|8664.3|8657.9|8657|575
1583408700000|2020-03-05 11:45:00|8663.5|8662.6|8660.1|8659.2|8664.8|8663.9|8659.7|8658.8|551
1583409000000|2020-03-05 11:50:00|8660.2|8659.3|8658.6|8657.7|8666.4|8665.5|8658.2|8657|670
1583409300000|2020-03-05 11:55:00|8658.3|8657.4|8654.6|8653.7|8659.3|8657.9|8653.1|8651.8|715
1583409600000|2020-03-05 12:00:00|8654.5|8653.6|8651.1|8650.2|8655.8|8654.5|8648.9|8647.5|745
1583409900000|2020-03-05 12:05:00|8651.2|8650.3|8653.6|8652.7|8654.3|8653|8649.4|8648.1|845
1583410200000|2020-03-05 12:10:00|8653.5|8652.6|8655.6|8654.7|8657.6|8656|8652.7|8651.3|804
1583410500000|2020-03-05 12:15:00|8655.5|8654.6|8661.1|8660.2|8661.9|8661|8653.3|8652.4|786
1583410800000|2020-03-05 12:20:00|8661.2|8660.3|8659|8658.1|8664.6|8663.7|8658.9|8657.7|790
1583411100000|2020-03-05 12:25:00|8658.9|8658|8668.1|8667.2|8669.2|8668.2|8658.9|8658|966
1583411400000|2020-03-05 12:30:00|8668|8667.1|8668.8|8667.9|8671.8|8670.3|8664.8|8663.9|718
1583411700000|2020-03-05 12:35:00|8668.9|8668|8677.9|8677|8677.9|8677|8668.4|8667|630
1583412000000|2020-03-05 12:40:00|8677.8|8676.9|8678.2|8677.3|8679.1|8678.2|8675.6|8674.2|660
1583412300000|2020-03-05 12:45:00|8678.1|8677.2|8675.6|8674.7|8678.1|8677.2|8673.2|8672.3|757
1583412600000|2020-03-05 12:50:00|8675.7|8674.8|8667.2|8666.3|8675.9|8674.8|8666.7|8665.3|751
1583412900000|2020-03-05 12:55:00|8667.3|8666.4|8664.9|8664|8672.9|8672|8664.9|8664|648
1583413200000|2020-03-05 13:00:00|8664.8|8663.9|8669.5|8668.6|8669.8|8668.6|8661.6|8660.7|856
1583413500000|2020-03-05 13:05:00|8669.6|8668.7|8668.4|8667.5|8671.3|8670.4|8666.1|8665.2|535
1583413800000|2020-03-05 13:10:00|8668.5|8667.6|8667.4|8666.5|8669.1|8668.2|8666.7|8665.8|609
1583414100000|2020-03-05 13:15:00|8667.2|8666.3|8667.9|8667|8671.7|8670.8|8667.2|8666.3|536
1583414400000|2020-03-05 13:20:00|8667.8|8666.9|8670.9|8670|8673|8672|8667.3|8666.4|741
1583414700000|2020-03-05 13:25:00|8670.8|8669.9|8672.8|8670.8|8673.2|8671.2|8667.9|8666.5|614
1583415000000|2020-03-05 13:30:00|8672.6|8670.6|8665.1|8664.2|8675.1|8673.7|8665|8664.1|723
1583415300000|2020-03-05 13:35:00|8665.2|8664.3|8657.1|8656.2|8668.4|8667.5|8656.1|8655.2|849
1583415600000|2020-03-05 13:40:00|8657.2|8656.3|8656.7|8655.8|8659|8658|8655.5|8654.6|816
1583415900000|2020-03-05 13:45:00|8656.6|8655.7|8663.2|8662.3|8663.8|8662.9|8655.6|8654.7|855
1583416200000|2020-03-05 13:50:00|8663.3|8662.4|8657.2|8656.3|8665.2|8664.3|8656.8|8655.9|828
1583416500000|2020-03-05 13:55:00|8657|8656.1|8659.3|8658.4|8659.8|8658.9|8656.4|8655.5|651
1583416800000|2020-03-05 14:00:00|8659.6|8658.7|8656.3|8655.4|8662|8661.1|8655.6|8654.7|682
1583417100000|2020-03-05 14:05:00|8656.4|8655.5|8659.2|8658.3|8660.4|8659.5|8656.3|8655.4|600
1583417400000|2020-03-05 14:10:00|8659.3|8658.4|8657.5|8656.6|8659.7|8658.8|8656.3|8655.4|601
1583417700000|2020-03-05 14:15:00|8657.6|8656.7|8661.3|8660.4|8661.9|8661|8656.1|8655.2|455
1583418000000|2020-03-05 14:20:00|8661.2|8660.3|8663.1|8662.2|8663.2|8662.3|8660.8|8659.9|442
1583418300000|2020-03-05 14:25:00|8663.2|8662.3|8667|8666.1|8667.5|8666.6|8663|8662.1|524
1583418600000|2020-03-05 14:30:00|8666.8|8665.9|8661.1|8660.2|8667.5|8666.6|8660.7|8659.8|561
1583418900000|2020-03-05 14:35:00|8661|8660.1|8661.4|8660.5|8664.5|8663.6|8660.3|8659.4|549
1583419200000|2020-03-05 14:40:00|8661.5|8660.6|8660.8|8659.9|8661.8|8660.9|8659.8|8658.9|517
1583419500000|2020-03-05 14:45:00|8660.7|8659.8|8661|8660.1|8661.5|8660.6|8655.2|8654.3|557
1583419800000|2020-03-05 14:50:00|8660.9|8660|8662.8|8661.9|8663.4|8662.5|8658.8|8657.9|563
1583420100000|2020-03-05 14:55:00|8662.7|8661.8|8664.9|8662.9|8666.8|8665.8|8661.4|8660.5|486
1583420400000|2020-03-05 15:00:00|8664.7|8662.7|8666.3|8665.4|8669.9|8669|8662|8660.7|586
1583420700000|2020-03-05 15:05:00|8666.2|8665.3|8665.6|8664.7|8666.8|8665.9|8662.7|8661.8|499
1583421000000|2020-03-05 15:10:00|8665.7|8664.8|8659.9|8659|8667.1|8666.2|8659.3|8658.3|598
1583421300000|2020-03-05 15:15:00|8660.2|8659.3|8659.1|8658.2|8661.4|8660.5|8656.1|8655.2|559
1583421600000|2020-03-05 15:20:00|8659.2|8658.3|8653.5|8652.6|8660.7|8659.8|8652.8|8651.9|560
1583421900000|2020-03-05 15:25:00|8653.6|8652.7|8655.5|8654.6|8655.8|8654.9|8652.3|8651.4|494
1583422200000|2020-03-05 15:30:00|8655.6|8654.7|8653.1|8652.2|8656.9|8656|8650.8|8649.2|589
1583422500000|2020-03-05 15:35:00|8653|8652.1|8652.7|8651.8|8654.6|8653.7|8651.2|8650.3|509
1583422800000|2020-03-05 15:40:00|8652.6|8651.7|8646.2|8645.3|8653.8|8652.9|8646.1|8645.1|601
1583423100000|2020-03-05 15:45:00|8646.1|8645.2|8648.8|8647.9|8650.8|8649.9|8645.9|8644.8|601
1583423400000|2020-03-05 15:50:00|8648.9|8648|8648.9|8648|8650.5|8649.6|8646.8|8645.9|540
1583423700000|2020-03-05 15:55:00|8649|8648.1|8655|8654.1|8658.5|8657.6|8648.2|8647.3|727
1583424000000|2020-03-05 16:00:00|8654.9|8654|8659.1|8658.2|8661.6|8660.7|8654.8|8653.9|577
1583424300000|2020-03-05 16:05:00|8659|8658.1|8659.1|8658.2|8659.9|8659|8655.6|8654.7|548
1583424600000|2020-03-05 16:10:00|8659|8658.1|8655.6|8654.7|8659.5|8658.6|8651.6|8650.7|516
1583424900000|2020-03-05 16:15:00|8655.5|8654.6|8657.3|8656.4|8660.1|8659.2|8655.1|8654.2|451
1583425200000|2020-03-05 16:20:00|8657.4|8656.5|8654.3|8653.4|8657.4|8656.5|8651.8|8650.9|504
1583425500000|2020-03-05 16:25:00|8654.2|8653.3|8658.5|8657.6|8658.9|8658|8654.2|8653.3|416
1583425800000|2020-03-05 16:30:00|8658.6|8657.7|8664.2|8663.3|8664.6|8663.7|8658.2|8657.3|554
1583426100000|2020-03-05 16:35:00|8664.3|8663.4|8657.2|8656.3|8664.8|8663.9|8657.2|8656.3|510
1583426400000|2020-03-05 16:40:00|8657.3|8656.4|8659.4|8658.5|8665.1|8663.4|8656.9|8656|610
1583426700000|2020-03-05 16:45:00|8659.3|8658.4|8658.2|8657.3|8660.6|8659.7|8657|8656.1|632
1583427000000|2020-03-05 16:50:00|8658.3|8657.4|8651.1|8650.2|8658.3|8657.4|8650.8|8649.9|562
1583427300000|2020-03-05 16:55:00|8651.2|8650.3|8658.6|8657.7|8660.1|8659.2|8651.2|8650.3|681
1583427600000|2020-03-05 17:00:00|8658.8|8657.9|8658|8657.1|8661.2|8660.3|8658|8657.1|593
1583427900000|2020-03-05 17:05:00|8658.1|8657.2|8652.1|8651.2|8658.4|8657.5|8646.9|8645.3|756
1583428200000|2020-03-05 17:10:00|8652|8651.1|8648.9|8648|8653.7|8652.4|8648.5|8647.6|679
1583428500000|2020-03-05 17:15:00|8648.6|8647.7|8648.4|8647.5|8649.4|8648.5|8644.4|8643.5|634
1583428800000|2020-03-05 17:20:00|8648.6|8647.7|8649.5|8648.6|8652.4|8651.5|8648.6|8647.7|485
1583429100000|2020-03-05 17:25:00|8649.4|8648.5|8651|8650.1|8653.3|8652.4|8649.1|8648.2|608
1583429400000|2020-03-05 17:30:00|8651.1|8650.2|8651|8650.1|8652.1|8651.2|8648.6|8647.7|553
1583429700000|2020-03-05 17:35:00|8650.9|8650|8655.4|8654.5|8655.8|8654.9|8650.4|8649.5|635
1583430000000|2020-03-05 17:40:00|8655.5|8654.6|8657.3|8656.4|8658.8|8657.9|8654.9|8653.6|650
1583430300000|2020-03-05 17:45:00|8657.5|8656.6|8662.4|8661.5|8664.3|8663.4|8657.1|8656.2|785
1583430600000|2020-03-05 17:50:00|8662.6|8661.7|8665|8664.1|8668.7|8666.7|8661.8|8660.9|846
1583430900000|2020-03-05 17:55:00|8664.9|8664|8667.1|8666.2|8668.9|8667.4|8663|8662|703
1583431200000|2020-03-05 18:00:00|8667.2|8666.3|8665.6|8663.6|8668.9|8668|8662.6|8661.5|701
1583431500000|2020-03-05 18:05:00|8665.1|8664.2|8666.5|8665.6|8667.6|8666.4|8664.7|8663.3|523
1583431800000|2020-03-05 18:10:00|8666.6|8665.7|8667.7|8666.8|8668.3|8667.4|8666.1|8664.8|599
1583432100000|2020-03-05 18:15:00|8667.6|8666.7|8667.5|8666.6|8667.9|8667|8665.6|8664.4|591
1583432400000|2020-03-05 18:20:00|8667.6|8666.7|8668.4|8667.5|8669.9|8669|8667.4|8666.5|509
1583432700000|2020-03-05 18:25:00|8668.3|8667.4|8671|8670.1|8671.7|8670.8|8668.3|8667.4|494
1583433000000|2020-03-05 18:30:00|8671.1|8670.2|8667.2|8666.3|8672.2|8671.3|8667|8666.1|524
1583433300000|2020-03-05 18:35:00|8667.3|8666.4|8666.4|8665.5|8669.1|8667.7|8665.2|8664.1|511
1583433600000|2020-03-05 18:40:00|8666.6|8665.7|8665.3|8664.4|8667|8666.1|8664.5|8663.6|413
1583433900000|2020-03-05 18:45:00|8665.4|8664.5|8660.4|8659.5|8665.9|8665|8660.3|8659.1|440
1583434200000|2020-03-05 18:50:00|8660.2|8659.3|8659.3|8658.4|8661.8|8660.9|8658.3|8657.4|454
1583434500000|2020-03-05 18:55:00|8659.4|8658.5|8658.7|8657.8|8660.2|8658.9|8657.3|8656.4|437
1583434800000|2020-03-05 19:00:00|8658.6|8657.7|8659.4|8658.5|8660.5|8659.5|8658.3|8657.2|604
1583435100000|2020-03-05 19:05:00|8659.3|8658.4|8658.5|8657.6|8659.8|8658.9|8657.3|8656.4|428
1583435400000|2020-03-05 19:10:00|8658.6|8657.7|8657.1|8656.2|8659.2|8658.3|8656|8655.1|407
1583435700000|2020-03-05 19:15:00|8657.3|8656.4|8656.7|8655.8|8658.5|8657.5|8656.5|8655.6|301
1583436000000|2020-03-05 19:20:00|8656.6|8655.7|8655.3|8654.4|8657.5|8656.6|8654.4|8653.5|488
1583436300000|2020-03-05 19:25:00|8655.2|8654.3|8654.2|8653.3|8655.9|8654.8|8653.8|8652.5|553
1583436600000|2020-03-05 19:30:00|8654.1|8653.2|8652.6|8651.7|8654.2|8653.3|8650.9|8650|492
1583436900000|2020-03-05 19:35:00|8652.7|8651.8|8653|8652.1|8653.3|8652.4|8650.7|8649.8|515
1583437200000|2020-03-05 19:40:00|8653.5|8651.5|8651.8|8650.9|8654.3|8653.4|8651.8|8650.9|369
1583437500000|2020-03-05 19:45:00|8652.1|8651.2|8650.2|8649.3|8653.7|8652.8|8650|8649.1|362
1583437800000|2020-03-05 19:50:00|8650.4|8649.5|8651.4|8650.5|8652|8651.1|8650.3|8649.4|363
1583438100000|2020-03-05 19:55:00|8651.5|8650.6|8653.2|8652.3|8653.2|8652.3|8651.4|8650.5|465
1583438400000|2020-03-05 20:00:00|8653.1|8652.2|8651.2|8650.3|8653.9|8652.2|8650.6|8649.7|531
1583438700000|2020-03-05 20:05:00|8651.1|8650.2|8652.7|8651.8|8653.6|8652.4|8650.8|8649.9|406
1583439000000|2020-03-05 20:10:00|8652.8|8651.9|8655.9|8655|8656.3|8655.4|8652.8|8651.9|526
1583439300000|2020-03-05 20:15:00|8655.8|8654.9|8654.2|8653.3|8658.7|8657.6|8653.8|8652.9|558
1583439600000|2020-03-05 20:20:00|8654.3|8653.4|8656.9|8656|8657|8656.1|8652.4|8650.9|544
1583439900000|2020-03-05 20:25:00|8656.6|8655.7|8660.1|8659.2|8660.4|8659.5|8656.2|8655.3|462
1583440200000|2020-03-05 20:30:00|8660.3|8659.4|8657.6|8656.7|8662.5|8660.9|8656.3|8654.9|614
1583440500000|2020-03-05 20:35:00|8657.5|8656.6|8658.7|8657.8|8659.8|8658.9|8655.5|8654.6|616
1583440800000|2020-03-05 20:40:00|8658.6|8657.7|8660.3|8659.4|8660.5|8659.6|8658.5|8657.6|484
1583441100000|2020-03-05 20:45:00|8660.2|8659.3|8659.8|8658.9|8660.5|8659.6|8658.8|8657.9|476
1583441400000|2020-03-05 20:50:00|8659.9|8659|8660.8|8659.9|8661.3|8660.4|8658.2|8657.3|488
1583441700000|2020-03-05 20:55:00|8660.9|8660|8663.4|8662.5|8664.3|8663.4|8660.9|8660|521
1583442000000|2020-03-05 21:00:00|8663.3|8662.4|8659.4|8658.5|8663.8|8662.4|8658.9|8658|487
1583442300000|2020-03-05 21:05:00|8659.3|8658.4|8662.5|8661.6|8663.3|8661.8|8659.1|8658.2|452
1583442600000|2020-03-05 21:10:00|8662.6|8661.7|8669.1|8668.2|8670|8668.4|8662.4|8661|434
1583442900000|2020-03-05 21:15:00|8669.2|8668.3|8669.8|8668.9|8671.1|8669.7|8666.5|8665|391
1583443200000|2020-03-05 21:20:00|8669.6|8668.7|8670|8668|8670.4|8669.2|8667.5|8666.1|331
1583443500000|2020-03-05 21:25:00|8670.1|8668.1|8669|8668.1|8670.6|8669.2|8668.5|8667|441
1583443800000|2020-03-05 21:30:00|8669.1|8668.2|8669|8668.1|8670.8|8669.4|8668.4|8666.7|383
1583444100000|2020-03-05 21:35:00|8668.9|8668|8672.3|8670.3|8673.2|8671.7|8668.7|8667.3|281
1583444400000|2020-03-05 21:40:00|8672.4|8670.4|8674.6|8673.7|8676.2|8674.2|8671.2|8669.8|399
1583444700000|2020-03-05 21:45:00|8674.7|8673.8|8675.9|8673.6|8682.8|8680.8|8674.2|8672.2|610
1583445000000|2020-03-05 21:50:00|8675.8|8673.7|8675.8|8673.6|8678.4|8676.4|8672.5|8670.4|513
1583445300000|2020-03-05 21:55:00|8675.7|8673.7|8678.9|8666.9|8679.6|8675.8|8675.3|8664|700
1583445600000|2020-03-05 22:00:00|8678.5|8666.5|8678.4|8666.4|8680.6|8668.6|8675.7|8663.7|77
1583445900000|2020-03-05 22:05:00|8679.3|8667.3|8678|8666|8681.1|8669.1|8676.4|8664.4|295
1583446200000|2020-03-05 22:10:00|8677.6|8665.6|8678.1|8666.1|8679.2|8667.2|8676.7|8664.7|287
1583446500000|2020-03-05 22:15:00|8677.6|8665.6|8678.2|8666.2|8679.9|8667.9|8677.3|8665.3|347
1583446800000|2020-03-05 22:20:00|8678.3|8666.3|8676.8|8664.8|8679.5|8667.5|8676.1|8664.1|407
1583447100000|2020-03-05 22:25:00|8676.9|8664.9|8676.9|8664.9|8678.2|8666.2|8675.5|8663.5|399
1583447400000|2020-03-05 22:30:00|8676.5|8664.5|8676.9|8664.9|8678.7|8666.7|8674.9|8662.9|584
1583447700000|2020-03-05 22:35:00|8676.8|8664.8|8676.4|8664.4|8680.7|8668.7|8674.5|8662.5|599
1583448000000|2020-03-05 22:40:00|8676.5|8664.5|8676.8|8664.8|8679.3|8667.3|8675.7|8663.7|478
1583448300000|2020-03-05 22:45:00|8676.4|8664.4|8678|8666|8681|8669|8676.2|8664.2|670
1583448600000|2020-03-05 22:50:00|8677.9|8665.9|8677.2|8665.2|8680.8|8668.8|8675.7|8663.7|717
1583448900000|2020-03-05 22:55:00|8677.4|8665.4|8678|8666|8679.4|8667.4|8675.5|8663.5|642
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8674.3|8667.5|8681.1|8669.7|8671.8|8663.5|1205
1583449500000|2020-03-05 23:05:00|8674.5|8667.4|8668.8|8666.8|8675.7|8669.5|8668.8|8665.8|815
1583449800000|2020-03-05 23:10:00|8668.9|8666.9|8668.6|8666.6|8670.1|8667.7|8667.8|8665.3|385
1583450100000|2020-03-05 23:15:00|8669.1|8666.2|8669.6|8667.6|8670.5|8668.5|8667.9|8665.8|419
1583450400000|2020-03-05 23:20:00|8669.7|8667.7|8669.1|8667.1|8670.2|8668.2|8668.5|8666.5|253
1583450700000|2020-03-05 23:25:00|8669|8667|8669.3|8667.3|8670.5|8668.5|8668.5|8666.5|240
1583451000000|2020-03-05 23:30:00|8669.4|8667.4|8669.4|8667.4|8670.4|8668.4|8668.5|8666.5|316
1583451300000|2020-03-05 23:35:00|8669.5|8667.5|8669.1|8667.1|8670|8668|8668.7|8666.7|312
1583451600000|2020-03-05 23:40:00|8669|8667|8668.2|8666.2|8669.2|8667.2|8667.7|8665.7|265
1583451900000|2020-03-05 23:45:00|8668.1|8666.1|8670|8668|8670.5|8668.5|8668|8666|299
1583452200000|2020-03-05 23:50:00|8669.9|8667.9|8667.9|8665.9|8670.2|8668.2|8667.8|8665.8|250
1583452500000|2020-03-05 23:55:00|8667.8|8665.8|8667.4|8665.4|8668.2|8666.2|8666.3|8664.3|303
1583452800000|2020-03-06 00:00:00|8667.5|8665.5|8664.6|8662.6|8668.2|8666.2|8663.4|8661.4|417
1583453100000|2020-03-06 00:05:00|8664.5|8662.5|8665.4|8663.4|8665.6|8663.6|8662.7|8660.7|284
1583453400000|2020-03-06 00:10:00|8665.3|8663.3|8663.1|8661.1|8665.5|8663.6|8662.5|8660.5|338
1583453700000|2020-03-06 00:15:00|8663|8661|8660.2|8658.2|8663|8661|8658.5|8656.5|354
1583454000000|2020-03-06 00:20:00|8660.3|8658.3|8659.6|8657.6|8661.5|8659.5|8659.1|8657.1|244
1583454300000|2020-03-06 00:25:00|8659.5|8657.5|8661.2|8659.2|8661.8|8659.8|8659.5|8657.5|248
1583454600000|2020-03-06 00:30:00|8661.3|8659.3|8663.7|8661.7|8663.9|8661.9|8661|8659|415
1583454900000|2020-03-06 00:35:00|8663.6|8661.6|8665.5|8663.5|8666.3|8664.3|8662.2|8659.8|494
1583455200000|2020-03-06 00:40:00|8665.8|8663.8|8666.1|8664.1|8666.1|8664.1|8663.6|8661.5|442
1583455500000|2020-03-06 00:45:00|8666|8664|8662.9|8660.9|8666.1|8664.1|8662.7|8660.7|522
1583455800000|2020-03-06 00:50:00|8663|8661|8659|8656.7|8663|8661|8658.2|8656.2|611
1583456100000|2020-03-06 00:55:00|8659.1|8656.5|8662|8660|8662.8|8660.5|8658.1|8656.1|612
1583456400000|2020-03-06 01:00:00|8661.9|8659.9|8664.1|8662.1|8664.5|8662.3|8661.6|8659.6|526
1583456700000|2020-03-06 01:05:00|8664|8662|8665.3|8663.3|8665.6|8663.4|8663.4|8661.3|351
1583457000000|2020-03-06 01:10:00|8665.1|8663.1|8663.7|8661.7|8666.2|8664.1|8663.2|8661.2|327
1583457300000|2020-03-06 01:15:00|8663.6|8661.6|8663.3|8661.3|8663.8|8661.8|8661.4|8659.1|362
1583457600000|2020-03-06 01:20:00|8663.4|8661.4|8665.4|8663.4|8666.5|8664.5|8663.2|8661.2|485
1583457900000|2020-03-06 01:25:00|8665.5|8663.5|8667.9|8665.9|8668.4|8666.4|8665.1|8663.1|360
1583458200000|2020-03-06 01:30:00|8667.8|8665.8|8665.5|8663.5|8669.3|8667.3|8665.1|8663.1|375
1583458500000|2020-03-06 01:35:00|8665.7|8663.7|8665.6|8663.6|8666.8|8664.8|8665.4|8663.4|265
1583458800000|2020-03-06 01:40:00|8665.7|8663.7|8666|8664|8667.1|8665.1|8665.1|8663.1|353
1583459100000|2020-03-06 01:45:00|8665.9|8663.9|8668.2|8666.2|8668.4|8666.4|8665.1|8663.1|397
1583459400000|2020-03-06 01:50:00|8668.3|8666.3|8671.6|8669.6|8672.1|8670.1|8668.2|8666.2|366
1583459700000|2020-03-06 01:55:00|8671.7|8669.7|8675.5|8673.5|8675.7|8673.7|8671|8669|678
1583460000000|2020-03-06 02:00:00|8675.7|8673.7|8674|8672|8678.3|8676.3|8673.5|8671.5|594
1583460300000|2020-03-06 02:05:00|8674.1|8672.1|8675.3|8673.3|8676.1|8674.1|8672.7|8670.7|490
1583460600000|2020-03-06 02:10:00|8675.4|8673.4|8676.3|8674.3|8677.6|8675.6|8674|8672|462
1583460900000|2020-03-06 02:15:00|8676.4|8674.4|8674.2|8672.2|8677.7|8675.7|8673.7|8671.7|331
1583461200000|2020-03-06 02:20:00|8674.1|8672.1|8672.8|8670.8|8674.8|8672.8|8672.6|8670.6|410
1583461500000|2020-03-06 02:25:00|8672.7|8670.7|8674.6|8672.6|8674.9|8673.5|8672.4|8670.4|382
1583461800000|2020-03-06 02:30:00|8674.5|8672.5|8672.3|8670.3|8675|8673|8672.1|8670.1|386
1583462100000|2020-03-06 02:35:00|8672.4|8670.4|8673.7|8671.7|8674.6|8672.6|8672.3|8670.3|289
1583462400000|2020-03-06 02:40:00|8673.6|8671.6|8671.5|8669.5|8674|8672|8670.5|8668.7|295
1583462700000|2020-03-06 02:45:00|8671.6|8669.6|8672.8|8670.8|8673.1|8671.4|8669.7|8667.7|413
1583463000000|2020-03-06 02:50:00|8672.7|8670.7|8670.7|8668.7|8673.2|8671.3|8670.4|8668.7|397
1583463300000|2020-03-06 02:55:00|8670.8|8668.8|8672.3|8670.3|8672.5|8670.5|8670.1|8668.3|325
1583463600000|2020-03-06 03:00:00|8672.4|8670.4|8669.6|8667.6|8672.4|8670.4|8669.1|8667.6|444
1583463900000|2020-03-06 03:05:00|8669.5|8667.5|8669|8667|8669.9|8668.3|8668.1|8666.6|342
1583464200000|2020-03-06 03:10:00|8669.1|8667.1|8670|8668|8670.4|8668.9|8668.9|8666.9|258
1583464500000|2020-03-06 03:15:00|8670.1|8668.1|8669.4|8667.4|8670.2|8668.5|8668.1|8666.8|277
1583464800000|2020-03-06 03:20:00|8669.3|8667.3|8669|8667|8669.9|8668.1|8667.9|8666.2|357
1583465100000|2020-03-06 03:25:00|8669.1|8667.1|8668.6|8666.6|8669.2|8667.2|8667.1|8665.1|269
1583465400000|2020-03-06 03:30:00|8668.7|8666.7|8668.5|8666.5|8669.1|8667.1|8666.5|8664.5|381
1583465700000|2020-03-06 03:35:00|8668.6|8666.6|8668.2|8666.2|8669.2|8667.2|8666.3|8664.8|387
1583466000000|2020-03-06 03:40:00|8668.3|8666.3|8668.1|8666.1|8669.2|8667.2|8667.1|8665.6|308
1583466300000|2020-03-06 03:45:00|8668|8666|8667.5|8665.5|8669.7|8667.7|8667.4|8665.4|321
1583466600000|2020-03-06 03:50:00|8667.2|8665.2|8667|8665|8668|8666|8666|8664.4|256
1583466900000|2020-03-06 03:55:00|8666.9|8664.9|8669.3|8667.3|8669.3|8667.3|8666.6|8664.7|367
1583467200000|2020-03-06 04:00:00|8669.4|8667.4|8671.2|8669.2|8671.4|8669.4|8668.9|8666.9|379
1583467500000|2020-03-06 04:05:00|8671.3|8669.3|8670.8|8668.8|8671.3|8669.8|8669.6|8667.8|260
1583467800000|2020-03-06 04:10:00|8670.7|8668.7|8668.7|8666.7|8671.1|8669.4|8668.6|8666.6|239
1583468100000|2020-03-06 04:15:00|8668.8|8666.8|8673.2|8671.2|8673.3|8671.3|8666.2|8664.6|330
1583468400000|2020-03-06 04:20:00|8673.1|8671.1|8673|8671|8673.1|8671.1|8670.1|8668.7|298
1583468700000|2020-03-06 04:25:00|8673.1|8671.1|8672.8|8670.8|8673.9|8671.9|8671|8669.5|361
1583469000000|2020-03-06 04:30:00|8672.7|8670.7|8672.3|8670.3|8673|8671|8670.2|8668.7|371
1583469300000|2020-03-06 04:35:00|8672.4|8670.4|8670.7|8668.7|8672.4|8670.4|8669.7|8668.2|323
1583469600000|2020-03-06 04:40:00|8670.8|8668.8|8670.4|8668.4|8671.1|8669.5|8669.2|8667.8|327
1583469900000|2020-03-06 04:45:00|8670.5|8668.5|8672.3|8670.3|8672.6|8670.6|8670.1|8668.1|212
1583470200000|2020-03-06 04:50:00|8672.5|8670.5|8672.3|8670.3|8673|8671.1|8671.5|8670.1|208
1583470500000|2020-03-06 04:55:00|8672.4|8670.4|8669.9|8667.9|8672.5|8670.6|8669.3|8667.8|230
1583470800000|2020-03-06 05:00:00|8669.4|8668.5|8671.4|8669.4|8671.6|8669.6|8669|8667.5|282
1583471100000|2020-03-06 05:05:00|8671.3|8669.3|8672.1|8670.1|8672.2|8670.2|8670.4|8669|216
1583471400000|2020-03-06 05:10:00|8672|8670|8671.7|8669.7|8672.2|8670.2|8670.4|8669|214
1583471700000|2020-03-06 05:15:00|8671.6|8669.6|8671.4|8669.4|8671.8|8670.1|8670.4|8668.8|202
1583472000000|2020-03-06 05:20:00|8671.3|8669.3|8671.7|8669.7|8671.9|8670.2|8670.6|8668.8|253
1583472300000|2020-03-06 05:25:00|8671.8|8669.8|8674|8672|8674|8672.1|8671.7|8669.7|172
1583472600000|2020-03-06 05:30:00|8673.9|8671.9|8674.6|8672.6|8675.4|8673.5|8673.4|8671.8|309
1583472900000|2020-03-06 05:35:00|8674.5|8672.5|8675|8673|8676.1|8674.2|8673.3|8671.8|310
1583473200000|2020-03-06 05:40:00|8674.9|8672.9|8674.5|8672.5|8675.4|8673.4|8673.3|8671.7|234
1583473500000|2020-03-06 05:45:00|8674.3|8672.3|8673.3|8672.4|8675.1|8673.5|8673.2|8671.7|243
1583473800000|2020-03-06 05:50:00|8673.4|8672.5|8675|8673|8676|8674|8673|8671.6|210
1583474100000|2020-03-06 05:55:00|8675.1|8673.1|8669|8668.1|8675.1|8673.5|8668.8|8667.4|566
1583474400000|2020-03-06 06:00:00|8669.8|8667.8|8674.5|8672.5|8675.7|8673.7|8669.6|8667.6|430
1583474700000|2020-03-06 06:05:00|8674.4|8672.4|8668.3|8666.3|8674.9|8672.9|8667.5|8665.5|472
1583475000000|2020-03-06 06:10:00|8668.4|8666.4|8669.4|8667.4|8670.2|8668.2|8666|8664.5|489
1583475300000|2020-03-06 06:15:00|8669.3|8667.3|8667|8665|8670.4|8668.8|8666.2|8664.8|400
1583475600000|2020-03-06 06:20:00|8666.9|8664.9|8669.4|8667.4|8669.7|8668.2|8666|8664.5|375
1583475900000|2020-03-06 06:25:00|8668.8|8667.9|8665.3|8663.3|8669.7|8667.9|8664.2|8662.6|345
1583476200000|2020-03-06 06:30:00|8665.2|8663.2|8664.1|8662.1|8667.6|8665.6|8663.1|8661.6|420
1583476500000|2020-03-06 06:35:00|8664.2|8662.2|8663.2|8661.2|8664.2|8662.6|8662.1|8660.1|521
1583476800000|2020-03-06 06:40:00|8663.3|8661.3|8664.2|8662.2|8665|8663|8662.9|8660.9|376
1583477100000|2020-03-06 06:45:00|8664.3|8662.3|8664.6|8662.6|8665.6|8663.6|8663.8|8661.9|423
1583477400000|2020-03-06 06:50:00|8664.7|8662.7|8661.7|8659.7|8665.7|8664.1|8661.2|8659.2|447
1583477700000|2020-03-06 06:55:00|8661.2|8660.3|8664.8|8658.2|8665|8663.5|8660.8|8657.5|513
1583478000000|2020-03-06 07:00:00|8664.7|8657.9|8663.2|8661.2|8665.9|8663.5|8661.1|8657.9|776
1583478300000|2020-03-06 07:05:00|8663.1|8661.1|8660.4|8659.5|8663.4|8661.8|8660.4|8659|509
1583478600000|2020-03-06 07:10:00|8660.5|8659.6|8661.9|8659.9|8663.5|8661.7|8657.1|8655.5|737
1583478900000|2020-03-06 07:15:00|8662|8660|8657.6|8656.7|8662|8660.5|8655.6|8653.9|770
1583479200000|2020-03-06 07:20:00|8658.2|8656.2|8656.5|8655.6|8659|8657.5|8653.9|8652.2|582
1583479500000|2020-03-06 07:25:00|8656.6|8655.7|8655.5|8653.5|8659.7|8658.4|8654|8652.7|613
1583479800000|2020-03-06 07:30:00|8655.6|8653.6|8660.4|8659.5|8661.2|8659.9|8653.3|8652.3|694
1583480100000|2020-03-06 07:35:00|8660.3|8659.4|8660.7|8659.8|8662.9|8661.2|8659.3|8657.9|726
1583480400000|2020-03-06 07:40:00|8660.6|8659.7|8655.1|8653.1|8661.4|8659.8|8654.3|8652.7|710
1583480700000|2020-03-06 07:45:00|8655.3|8653.3|8659.3|8658.4|8659.4|8658.5|8654.3|8652.6|530
1583481000000|2020-03-06 07:50:00|8659.5|8658.6|8660.6|8659.7|8663.9|8662.5|8658.6|8657.5|634
1583481300000|2020-03-06 07:55:00|8660.7|8659.8|8658.3|8657.4|8661.7|8660.3|8658.3|8657.3|526
1583481600000|2020-03-06 08:00:00|8658.8|8656.8|8662.5|8661.6|8667.3|8665.3|8654.9|8653.4|1171
1583481900000|2020-03-06 08:05:00|8662.4|8661.5|8660.4|8658.4|8664.6|8663.2|8658.3|8656.6|978
1583482200000|2020-03-06 08:10:00|8660.5|8658.5|8665.6|8663.6|8666|8664.7|8659.5|8658.1|915
1583482500000|2020-03-06 08:15:00|8665.5|8663.5|8671.1|8669.1|8672|8670.2|8664.3|8663.4|957
1583482800000|2020-03-06 08:20:00|8670.6|8669.7|8666.8|8664.8|8671.4|8669.9|8665.1|8663.3|913
1583483100000|2020-03-06 08:25:00|8667.3|8665.3|8674.8|8672.8|8675.9|8673.9|8666.7|8665|925
1583483400000|2020-03-06 08:30:00|8674.7|8672.7|8683.7|8681.7|8686.2|8684.2|8673.7|8671.7|1122
1583483700000|2020-03-06 08:35:00|8683.6|8681.6|8687.1|8685.1|8693.4|8691.4|8683.1|8681.3|1059
1583484000000|2020-03-06 08:40:00|8686.6|8685.7|8693.6|8691.6|8693.7|8692.4|8686.6|8685.1|1085
1583484300000|2020-03-06 08:45:00|8693.5|8691.5|8687.5|8685.5|8693.6|8692|8686.9|8685.5|1023
1583484600000|2020-03-06 08:50:00|8687.3|8685.3|8689.7|8688.8|8691.4|8689.9|8684.8|8683.8|1011
1583484900000|2020-03-06 08:55:00|8689.8|8688.9|8691.1|8689.1|8692.8|8691.2|8686.8|8685.2|900
1583485200000|2020-03-06 09:00:00|8691.2|8689.2|8686.5|8684.5|8697.5|8696.1|8685.4|8684|960
1583485500000|2020-03-06 09:05:00|8686.4|8684.4|8686.8|8684.8|8689.7|8688.2|8682.8|8681.2|981
1583485800000|2020-03-06 09:10:00|8686.9|8684.9|8683.8|8681.8|8688.5|8686.5|8683.1|8681.4|892
1583486100000|2020-03-06 09:15:00|8683.9|8681.9|8685.1|8684.2|8686.1|8684.6|8682.3|8680.8|843
1583486400000|2020-03-06 09:20:00|8685.2|8684.3|8683.1|8682.2|8687.3|8685.8|8682.1|8680.9|844
1583486700000|2020-03-06 09:25:00|8683|8682.1|8679.2|8678.3|8683.6|8682.1|8676.9|8675.5|868
1583487000000|2020-03-06 09:30:00|8679.3|8678.4|8684|8682|8684.1|8682.7|8678.8|8677.6|894
1583487300000|2020-03-06 09:35:00|8683.6|8681.6|8681.9|8679.9|8683.8|8682.2|8679.7|8678.4|830
1583487600000|2020-03-06 09:40:00|8682|8680|8690.3|8688.3|8691|8689.7|8680.5|8678.6|985
1583487900000|2020-03-06 09:45:00|8689.6|8688.7|8689.9|8689|8692|8690.5|8687.3|8685.9|1073
1583488200000|2020-03-06 09:50:00|8690.6|8688.6|8692.5|8691.6|8693.5|8692.3|8683.8|8682.4|1025
1583488500000|2020-03-06 09:55:00|8693.1|8691.1|8696.4|8694.4|8696.5|8695|8690.1|8688.8|1062
1583488800000|2020-03-06 10:00:00|8696.3|8694.3|8695.2|8693.2|8698.6|8697.1|8693.9|8692.3|1058
1583489100000|2020-03-06 10:05:00|8695.1|8693.1|8703.3|8702.4|8703.7|8702.4|8694.7|8693.1|1090
1583489400000|2020-03-06 10:10:00|8703.2|8702.3|8696.1|8694.1|8705.5|8703.9|8692.4|8691|1166
1583489700000|2020-03-06 10:15:00|8696|8694|8696.7|8695.8|8699.8|8697.8|8690.9|8689.4|1190
1583490000000|2020-03-06 10:20:00|8697|8696.1|8697.7|8696.8|8701.8|8700|8696.5|8694.5|1252
1583490300000|2020-03-06 10:25:00|8697.6|8696.7|8703.9|8701.9|8706.2|8704.3|8696.6|8695.6|1097
1583490600000|2020-03-06 10:30:00|8704|8702|8705.1|8704.2|8705.6|8704.2|8698.2|8696.9|1123
1583490900000|2020-03-06 10:35:00|8705.2|8704.3|8707.4|8705.4|8709|8707.4|8703.8|8702.3|1337
1583491200000|2020-03-06 10:40:00|8707.5|8705.5|8701.6|8700.7|8709.2|8707.9|8700.1|8698.6|1138
1583491500000|2020-03-06 10:45:00|8702.1|8700.1|8699.1|8698.2|8703|8701.5|8693.8|8691.8|1130
1583491800000|2020-03-06 10:50:00|8699.2|8698.3|8703.1|8702.2|8705.5|8704.1|8698|8696.7|1014
1583492100000|2020-03-06 10:55:00|8703.2|8702.3|8709.1|8707.1|8710.2|8708.2|8701|8699.7|1122
1583492400000|2020-03-06 11:00:00|8709|8707|8704|8703.1|8712.4|8710.9|8702.7|8701.5|1016
1583492700000|2020-03-06 11:05:00|8704.4|8703.5|8710.5|8708.5|8711.1|8709.7|8703|8702.1|1056
1583493000000|2020-03-06 11:10:00|8710.4|8708.4|8712.6|8711.7|8716.3|8714.4|8705.3|8703.9|1129
1583493300000|2020-03-06 11:15:00|8712.4|8711.5|8705.6|8704.7|8715.4|8713.6|8705.3|8703.9|1096
1583493600000|2020-03-06 11:20:00|8705.7|8704.8|8703.8|8702.9|8706.4|8704.8|8697.3|8695.9|1318
1583493900000|2020-03-06 11:25:00|8703.7|8702.8|8699.2|8698.3|8705.2|8703.7|8697.5|8696|950
1583494200000|2020-03-06 11:30:00|8699.1|8698.2|8706.6|8705.7|8707.9|8706.2|8699.1|8698|979
1583494500000|2020-03-06 11:35:00|8706.5|8705.6|8707.4|8706.5|8709.3|8708.1|8704.2|8703.3|865
1583494800000|2020-03-06 11:40:00|8707.3|8706.4|8710.4|8709.5|8711.8|8710.8|8704.7|8703.8|842
1583495100000|2020-03-06 11:45:00|8710.5|8709.6|8708|8707.1|8712.7|8711.2|8707.7|8706.3|939
1583495400000|2020-03-06 11:50:00|8708.1|8707.2|8701.5|8699.5|8708.8|8707.5|8700|8698.7|939
1583495700000|2020-03-06 11:55:00|8700.9|8700|8711.1|8709.1|8713.1|8712.2|8699.8|8698.1|1008
1583496000000|2020-03-06 12:00:00|8711.2|8709.2|8705.1|8704.2|8712.1|8710.5|8704.8|8703.9|757
1583496300000|2020-03-06 12:05:00|8705|8704.1|8707.6|8706.7|8707.6|8706.7|8699.6|8698.4|743
1583496600000|2020-03-06 12:10:00|8707.5|8706.6|8711.8|8710.9|8712.6|8711.3|8703.9|8702.4|870
1583496900000|2020-03-06 12:15:00|8711.4|8710.5|8701.4|8700.5|8711.4|8710.5|8701.4|8700|865
1583497200000|2020-03-06 12:20:00|8701.2|8700.3|8705|8704.1|8708.4|8707|8701.2|8700.3|752
1583497500000|2020-03-06 12:25:00|8705.1|8704.2|8705.9|8705|8708|8706.7|8703.5|8702.5|837
1583497800000|2020-03-06 12:30:00|8706|8705.1|8708.6|8706.6|8711.9|8710.5|8705|8703.6|829
1583498100000|2020-03-06 12:35:00|8708|8707.1|8697.1|8696.2|8708.8|8707.4|8695.7|8694.1|920
1583498400000|2020-03-06 12:40:00|8697|8696.1|8705.7|8704.8|8708.5|8707.6|8696.9|8695.6|888
1583498700000|2020-03-06 12:45:00|8705.6|8704.7|8705.1|8704.2|8708.8|8707.9|8703.8|8702.9|888
1583499000000|2020-03-06 12:50:00|8704.9|8704|8707.1|8706.2|8708.6|8707.5|8703|8702.1|963
1583499300000|2020-03-06 12:55:00|8707|8706.1|8709.8|8708.9|8712.4|8711.5|8706.3|8705.4|784
1583499600000|2020-03-06 13:00:00|8710.2|8709.3|8712|8711.1|8713.6|8712.7|8708|8707.1|662
1583499900000|2020-03-06 13:05:00|8712.1|8711.2|8715.5|8714.6|8716.3|8715.4|8711.2|8710.3|622
1583500200000|2020-03-06 13:10:00|8715|8714.1|8716.8|8715.9|8717.2|8716.2|8711.4|8710.4|627
1583500500000|2020-03-06 13:15:00|8716.6|8715.7|8714.8|8713.9|8716.9|8716|8712.8|8711.9|628
1583500800000|2020-03-06 13:20:00|8715.1|8714.2|8711.7|8710.8|8715.2|8714.3|8709.4|8708.5|718
1583501100000|2020-03-06 13:25:00|8711.9|8711|8716.6|8704.6|8718.5|8711.5|8708.6|8700.1|719
1583501400000|2020-03-06 13:30:00|8716.7|8704.7|8704.2|8702.2|8718.9|8715.9|8702.7|8700.4|973
1583501700000|2020-03-06 13:35:00|8704.3|8702.3|8708.5|8707.6|8709.7|8708.4|8699.7|8698.3|834
1583502000000|2020-03-06 13:40:00|8708.3|8707.4|8713.7|8712.8|8714.1|8713.2|8705.6|8704.6|737
1583502300000|2020-03-06 13:45:00|8713.6|8712.7|8708.8|8707.9|8714.4|8713.5|8705.6|8704.7|649
1583502600000|2020-03-06 13:50:00|8708.9|8708|8709.9|8709|8714.5|8713.6|8707.6|8706.7|681
1583502900000|2020-03-06 13:55:00|8710|8709.1|8712.7|8711.8|8715.6|8714.7|8708.6|8707.7|651
1583503200000|2020-03-06 14:00:00|8712.6|8711.7|8712.4|8711.5|8716.7|8715.8|8711.2|8710.3|606
1583503500000|2020-03-06 14:05:00|8712.5|8711.6|8706.9|8706|8713.6|8712.7|8706.5|8705.6|636
1583503800000|2020-03-06 14:10:00|8706.8|8705.9|8709.2|8708.3|8710.9|8710|8704.9|8704|643
1583504100000|2020-03-06 14:15:00|8709.4|8708.5|8714.6|8713.7|8718.9|8717.2|8708.4|8707.5|847
1583504400000|2020-03-06 14:20:00|8714.7|8713.8|8715.8|8714.9|8716.3|8715.4|8710.7|8709.8|672
1583504700000|2020-03-06 14:25:00|8715.7|8714.8|8713.3|8712.4|8716.5|8715.6|8711.4|8710.5|721
1583505000000|2020-03-06 14:30:00|8713.4|8712.5|8707.7|8706.8|8713.6|8712.7|8707.4|8706.5|767
1583505300000|2020-03-06 14:35:00|8707.8|8706.9|8705.4|8704.5|8708|8707.1|8702.6|8701.7|695
1583505600000|2020-03-06 14:40:00|8705.5|8704.6|8708.2|8707.3|8712.5|8711.6|8704.9|8704|753
1583505900000|2020-03-06 14:45:00|8708.1|8707.2|8714.7|8713.8|8714.7|8713.8|8706.2|8704.8|793
1583506200000|2020-03-06 14:50:00|8714.8|8713.9|8713.4|8712.5|8718.3|8717.1|8712.5|8711.6|826
1583506500000|2020-03-06 14:55:00|8713.5|8712.6|8710.7|8708.7|8715.7|8714.4|8706.3|8704.3|795
1583506800000|2020-03-06 15:00:00|8710.9|8708.9|8695.2|8694.3|8711.6|8709.6|8694.8|8693.2|897
1583507100000|2020-03-06 15:05:00|8695.1|8694.2|8701.3|8700.4|8703.2|8702.3|8692.7|8691.3|848
1583507400000|2020-03-06 15:10:00|8701.2|8700.3|8698.2|8697.3|8704|8703.1|8695.5|8694.6|795
1583507700000|2020-03-06 15:15:00|8698.5|8697.6|8689.8|8688.9|8698.8|8697.9|8686.1|8684.7|831
1583508000000|2020-03-06 15:20:00|8689.9|8689|8684.1|8683.2|8691.6|8690.1|8684.1|8683.2|860
1583508300000|2020-03-06 15:25:00|8684|8683.1|8678.6|8676.6|8686.9|8685.8|8665.3|8663.3|1022
1583508600000|2020-03-06 15:30:00|8678.5|8676.5|8669.8|8667.8|8679.4|8677.5|8665.5|8663.5|1050
1583508900000|2020-03-06 15:35:00|8669.9|8667.9|8674.1|8672.1|8678.4|8677.5|8669.9|8667.9|978
1583509200000|2020-03-06 15:40:00|8673.9|8671.9|8673.6|8672.7|8675.6|8674.2|8669.4|8667.8|934
1583509500000|2020-03-06 15:45:00|8674|8673.1|8671|8669|8679.3|8677.5|8667|8665.6|892
1583509800000|2020-03-06 15:50:00|8670|8669.1|8676.8|8674.8|8681.2|8679.4|8669.6|8668.2|850
1583510100000|2020-03-06 15:55:00|8677.1|8675.1|8681|8680.1|8681.7|8680.3|8673|8672.1|849
1583510400000|2020-03-06 16:00:00|8681.5|8679.5|8675.8|8674.9|8681.9|8681|8671.2|8669.9|717
1583510700000|2020-03-06 16:05:00|8676.2|8675.3|8689.7|8688.8|8689.7|8688.8|8675.8|8674.9|657
1583511000000|2020-03-06 16:10:00|8689.6|8688.7|8698.6|8697.7|8699.3|8698.4|8686.8|8685.9|589
1583511300000|2020-03-06 16:15:00|8698.5|8697.6|8697.1|8696.2|8699.6|8698.7|8694.6|8693.7|616
1583511600000|2020-03-06 16:20:00|8697|8696.1|8694.9|8694|8699.3|8698.4|8692.6|8691.7|590
1583511900000|2020-03-06 16:25:00|8695|8694.1|8697.9|8697|8699.3|8697.9|8695|8694.1|559
1583512200000|2020-03-06 16:30:00|8697.8|8696.9|8696.6|8695.7|8700.1|8699.2|8692|8691.1|645
1583512500000|2020-03-06 16:35:00|8696.7|8695.8|8694.1|8693.2|8697.3|8696.4|8692.5|8691.6|641
1583512800000|2020-03-06 16:40:00|8694|8693.1|8694.3|8693.4|8694.4|8693.5|8691.5|8690.6|656
1583513100000|2020-03-06 16:45:00|8694.2|8693.3|8697.7|8696.8|8698.4|8697.5|8691.2|8690.3|584
1583513400000|2020-03-06 16:50:00|8697.6|8696.7|8694.6|8693.7|8698.1|8696.9|8694.1|8693.2|530
1583513700000|2020-03-06 16:55:00|8694.7|8693.8|8701.5|8700.6|8702.9|8702|8694|8693.1|538
1583514000000|2020-03-06 17:00:00|8701.6|8700.7|8706.6|8705.7|8709.1|8708.2|8700.8|8699.9|561
1583514300000|2020-03-06 17:05:00|8706.8|8705.9|8702.6|8700.6|8709.1|8708.2|8699.8|8692.4|547
1583514600000|2020-03-06 17:10:00|8702.7|8700.7|8698.6|8697.7|8703.9|8702.7|8698.5|8697.6|663
1583514900000|2020-03-06 17:15:00|8698.5|8697.6|8705.3|8704.4|8705.7|8704.8|8698.5|8697.5|619
1583515200000|2020-03-06 17:20:00|8705.4|8704.5|8702.5|8701.6|8705.9|8705|8701.5|8700.6|715
1583515500000|2020-03-06 17:25:00|8702.6|8701.7|8704|8703.1|8705|8703.9|8698.6|8697.7|815
1583515800000|2020-03-06 17:30:00|8703.8|8702.9|8696.8|8695.9|8704.2|8703.3|8696.8|8695.9|721
1583516100000|2020-03-06 17:35:00|8696.9|8696|8697.2|8696.3|8701.8|8700.9|8696.8|8695.9|774
1583516400000|2020-03-06 17:40:00|8697.3|8696.4|8687.2|8685.2|8697.9|8697|8685.8|8684.8|757
1583516700000|2020-03-06 17:45:00|8686.4|8685.5|8692.7|8691.8|8693|8692.1|8686.2|8684.9|902
1583517000000|2020-03-06 17:50:00|8692.8|8691.9|8694.1|8693.2|8694.4|8693.4|8690.8|8689.9|763
1583517300000|2020-03-06 17:55:00|8694.2|8693.3|8694.7|8693.8|8697|8696.1|8692.5|8691.6|712
1583517600000|2020-03-06 18:00:00|8694.6|8693.7|8698.5|8697.6|8698.6|8697.7|8694.1|8693.2|845
1583517900000|2020-03-06 18:05:00|8698.4|8697.5|8698.7|8697.8|8698.8|8697.9|8695.1|8694.2|730
1583518200000|2020-03-06 18:10:00|8698.9|8698|8697.9|8697|8701.3|8700.4|8697|8696.1|678
1583518500000|2020-03-06 18:15:00|8697.8|8696.9|8696.2|8695.3|8698.7|8697.8|8694.8|8693.9|642
1583518800000|2020-03-06 18:20:00|8696.3|8695.4|8689.8|8688.9|8696.7|8695.8|8689.6|8688.7|751
1583519100000|2020-03-06 18:25:00|8689.9|8689|8688.3|8687.4|8693.5|8692.5|8687.1|8686.2|808
1583519400000|2020-03-06 18:30:00|8688.2|8687.3|8691.7|8690.8|8692.1|8691.2|8684.9|8683.9|820
1583519700000|2020-03-06 18:35:00|8691.6|8690.7|8691.3|8690.4|8696.2|8695.3|8690.8|8689.9|727
1583520000000|2020-03-06 18:40:00|8691.1|8690.2|8689.5|8688.6|8691.5|8690.6|8688.3|8687.4|696
1583520300000|2020-03-06 18:45:00|8689.3|8688.4|8689.6|8688.7|8690.9|8690|8686.1|8684.7|733
1583520600000|2020-03-06 18:50:00|8689.7|8688.8|8691.1|8690.2|8691.6|8690.7|8688.7|8687.8|547
1583520900000|2020-03-06 18:55:00|8691.2|8690.3|8690.7|8689.8|8691.9|8691|8689.2|8687.8|647
1583521200000|2020-03-06 19:00:00|8690.6|8689.7|8687.3|8686.4|8691.7|8690.8|8687.2|8686.3|793
1583521500000|2020-03-06 19:05:00|8687.4|8686.5|8686.7|8685.8|8688|8687.1|8685|8684.1|596
1583521800000|2020-03-06 19:10:00|8686.8|8685.9|8687.6|8686.7|8689.7|8688.8|8686.7|8685.8|719
1583522100000|2020-03-06 19:15:00|8687.7|8686.8|8689.4|8688.5|8690.3|8689.4|8685.8|8684.9|656
1583522400000|2020-03-06 19:20:00|8689.5|8688.6|8689.2|8688.3|8691.7|8690.8|8689|8688.1|537
1583522700000|2020-03-06 19:25:00|8689.1|8688.2|8688|8687.1|8689.5|8688.6|8686.3|8685.4|599
1583523000000|2020-03-06 19:30:00|8687.9|8687|8689.9|8689|8690.4|8689.5|8687.5|8686.6|536
1583523300000|2020-03-06 19:35:00|8690|8689.1|8691.9|8691|8693.3|8692.4|8689.3|8688.4|616
1583523600000|2020-03-06 19:40:00|8691.8|8690.9|8691.4|8690.5|8693.3|8692.4|8690.6|8689.7|596
1583523900000|2020-03-06 19:45:00|8691.5|8690.6|8692.8|8691.9|8693.4|8692.5|8690.6|8689.7|654
1583524200000|2020-03-06 19:50:00|8692.9|8692|8693.9|8693|8694.9|8694|8692|8690.8|660
1583524500000|2020-03-06 19:55:00|8694|8693.1|8697.6|8695.6|8698.1|8696.1|8689.7|8688.2|807
1583524800000|2020-03-06 20:00:00|8697.5|8695.5|8696.8|8695.9|8698.1|8696.6|8693.3|8691.8|863
1583525100000|2020-03-06 20:05:00|8696.7|8695.8|8692.9|8692|8697.2|8696|8692.2|8690.8|796
1583525400000|2020-03-06 20:10:00|8693.5|8691.5|8694.5|8692.5|8695.2|8693.7|8691|8686.5|894
1583525700000|2020-03-06 20:15:00|8694.4|8692.4|8691.1|8690.2|8694.5|8693.2|8690.3|8689.2|959
1583526000000|2020-03-06 20:20:00|8691.4|8690.5|8688.7|8687.8|8692.5|8691.1|8688.6|8687.7|916
1583526300000|2020-03-06 20:25:00|8688.9|8688|8687.6|8686.7|8689.5|8688|8685.6|8684.2|931
1583526600000|2020-03-06 20:30:00|8687.7|8686.8|8681.9|8681|8688.5|8687.5|8681|8680.1|1084
1583526900000|2020-03-06 20:35:00|8681.8|8680.9|8680.2|8679.3|8682.9|8682|8678.9|8678|981
1583527200000|2020-03-06 20:40:00|8680.1|8679.2|8677.2|8676.3|8681.4|8680.5|8676.2|8675.1|902
1583527500000|2020-03-06 20:45:00|8677.1|8676.2|8678.2|8677.3|8680.5|8679.2|8675.5|8674.2|969
1583527800000|2020-03-06 20:50:00|8678.1|8677.2|8674.6|8673.7|8679.1|8678.1|8673|8671.5|980
1583528100000|2020-03-06 20:55:00|8674.7|8673.8|8676|8674|8677.4|8675.6|8673.5|8672.6|947
1583528400000|2020-03-06 21:00:00|8675.7|8673.7|8673.2|8671.2|8677.6|8675.6|8672.1|8670.4|571
1583528700000|2020-03-06 21:05:00|8673.1|8671.1|8668|8666|8673.2|8671.8|8667.4|8665.9|505
1583529000000|2020-03-06 21:10:00|8667.9|8665.9|8666.8|8664.8|8668.5|8666.7|8665.2|8663.2|333
1583529300000|2020-03-06 21:15:00|8666.9|8664.9|8666.5|8664.5|8667.7|8665.6|8664.9|8662.9|413
1583529600000|2020-03-06 21:20:00|8666.4|8664.4|8667.1|8665.1|8667.8|8665.9|8666|8664.2|253
1583529900000|2020-03-06 21:25:00|8667.2|8665.2|8666.8|8664.8|8668.6|8667|8665.6|8663.8|398
1583530200000|2020-03-06 21:30:00|8667.1|8665.1|8664.5|8662.5|8667.5|8665.5|8663.6|8661.6|232
1583530500000|2020-03-06 21:35:00|8664.4|8662.4|8660.8|8658.8|8665.3|8663.3|8660.6|8658.6|231
1583530800000|2020-03-06 21:40:00|8660.7|8658.7|8655|8653|8661|8659|8655|8653|430
1583531100000|2020-03-06 21:45:00|8656.5|8652|8655.7|8650.7|8661.4|8654.6|8653.6|8647.5|1658
1583531400000|2020-03-06 21:50:00|8655.6|8650.5|8656|8653.6|8659.7|8654.1|8650.7|8647.1|1045
1583531700000|2020-03-06 21:55:00|8656.3|8653.5|8656.9|8648.7|8662.3|8655.6|8652.9|8645.3|1056
1583701200000|2020-03-08 21:00:00|8689.4|8666.5|8682.9|8668.4|8695.1|8676.1|8681.7|8662.2|336
1583701500000|2020-03-08 21:05:00|8682.4|8671.7|8679.6|8668.9|8686.6|8673.5|8677.1|8654.7|209
1583701800000|2020-03-08 21:10:00|8679.3|8668.6|8686.9|8660.6|8687.1|8672.3|8676.9|8657.3|145
1583702100000|2020-03-08 21:15:00|8678.2|8667.4|8677.4|8666.7|8687.1|8667.7|8674.8|8657.9|173
1583702400000|2020-03-08 21:20:00|8677|8666.3|8677.4|8665.6|8685.9|8668.2|8675.6|8658.2|175
1583702700000|2020-03-08 21:25:00|8677.5|8662.1|8676.6|8661.3|8682.7|8666.5|8674.9|8654.9|302
1583703000000|2020-03-08 21:30:00|8675.2|8664.6|8678.3|8663.7|8684.4|8668|8671.9|8655.9|399
1583703300000|2020-03-08 21:35:00|8678.4|8663.3|8677.2|8667.3|8682.7|8669|8676.4|8656.8|246
1583703600000|2020-03-08 21:40:00|8680.3|8663.4|8681.6|8664.6|8682.7|8669.2|8675.6|8662.7|238
1583703900000|2020-03-08 21:45:00|8680.9|8663.7|8682.2|8663.1|8688|8669.2|8677.1|8661.4|273
1583704200000|2020-03-08 21:50:00|8681.7|8663.6|8682.7|8663.3|8690.3|8667.7|8679.1|8658.1|398
1583704500000|2020-03-08 21:55:00|8686.6|8665.6|8681.9|8665.4|8692.4|8671.6|8680.7|8659.6|473
1583704800000|2020-03-08 22:00:00|8682.4|8664.2|8678|8657.7|8692.2|8667|8672|8654.3|1181
1583705100000|2020-03-08 22:05:00|8678.8|8658|8673.6|8665.1|8686.2|8667.2|8663.2|8652.8|1203
1583705400000|2020-03-08 22:10:00|8673.7|8663.5|8676.1|8666.2|8677.3|8668|8667.5|8658.1|1508
1583705700000|2020-03-08 22:15:00|8675.3|8666.8|8664.7|8662.7|8675.7|8670.4|8663.6|8661|1261
1583706000000|2020-03-08 22:20:00|8664.9|8662.6|8670.5|8666.5|8671.7|8667|8661|8657.4|1229
1583706300000|2020-03-08 22:25:00|8670.8|8666.3|8669.8|8666.8|8672.4|8668.9|8666.9|8663.4|1319
1583706600000|2020-03-08 22:30:00|8670|8666.6|8678.6|8675.4|8679.5|8676.1|8669|8666|1416
1583706900000|2020-03-08 22:35:00|8678.3|8675.3|8682.2|8679.1|8682.6|8679.6|8676.8|8673.3|1065
1583707200000|2020-03-08 22:40:00|8682.3|8679|8693.5|8689.9|8694.4|8690.6|8679.2|8676.1|1331
1583707500000|2020-03-08 22:45:00|8693.4|8690|8696.6|8693.5|8697.9|8694.9|8691.3|8687.4|1223
1583707800000|2020-03-08 22:50:00|8696.4|8693.4|8696.8|8693.1|8701.3|8696.9|8694.5|8690.1|1701
1583708100000|2020-03-08 22:55:00|8696.7|8693.2|8701.9|8697.2|8702.5|8698.1|8692.1|8687|1621
1583708400000|2020-03-08 23:00:00|8702.1|8697.3|8700.8|8697.8|8702.8|8699.7|8697.1|8693.5|1521
1583708700000|2020-03-08 23:05:00|8700.7|8697.9|8696.6|8693.9|8701.1|8698.2|8696.5|8693.4|1146
1583709000000|2020-03-08 23:10:00|8696.5|8694|8695.7|8693|8697.5|8694.7|8692|8688.2|1405
1583709300000|2020-03-08 23:15:00|8695.5|8693.1|8694.8|8692|8697.6|8695.2|8690.5|8688.3|1130
1583709600000|2020-03-08 23:20:00|8694.7|8692.1|8698.8|8696.7|8699|8696.8|8693.7|8691.3|1003
1583709900000|2020-03-08 23:25:00|8698.9|8696.2|8697.3|8695.3|8700.3|8698|8697.2|8694.9|1029
1583710200000|2020-03-08 23:30:00|8697.4|8695|8700.1|8697.9|8700.3|8698.2|8695|8692.7|1001
1583710500000|2020-03-08 23:35:00|8700.3|8698|8693.3|8690.5|8701.3|8699.3|8693|8690.5|833
1583710800000|2020-03-08 23:40:00|8693|8690.6|8689.9|8687.4|8695.4|8693|8687.3|8684.9|1181
1583711100000|2020-03-08 23:45:00|8689.7|8687.5|8695.7|8693.1|8697.3|8694.6|8687.2|8684.7|1164
1583711400000|2020-03-08 23:50:00|8695.5|8693.4|8697.2|8694.9|8697.2|8694.9|8693.3|8690.4|746
1583711700000|2020-03-08 23:55:00|8697.1|8694.8|8696.4|8694.4|8697.2|8694.9|8693|8691|523
1583712000000|2020-03-09 00:00:00|8696.3|8694.3|8695.9|8693.5|8698.6|8696.4|8690.9|8688.8|977
1583712300000|2020-03-09 00:05:00|8696.1|8693.7|8696.1|8694.1|8697.9|8695.9|8691.7|8689.4|1074
1583712600000|2020-03-09 00:10:00|8695.8|8693.8|8699.8|8697.8|8703|8701|8695.1|8693.1|905
1583712900000|2020-03-09 00:15:00|8699.9|8697.9|8698.3|8696.3|8700.6|8698.6|8695.2|8692.9|1243
1583713200000|2020-03-09 00:20:00|8698.4|8696.2|8699.6|8697.6|8703.3|8701.3|8698.2|8696.2|624
1583713500000|2020-03-09 00:25:00|8699.7|8697.7|8695.4|8693.4|8699.8|8697.8|8693.8|8691.8|816
1583713800000|2020-03-09 00:30:00|8695.5|8693.3|8693.4|8690.9|8696.5|8694.3|8691.8|8689.3|748
1583714100000|2020-03-09 00:35:00|8693.3|8690.8|8694|8691.8|8694.9|8692.7|8692.5|8690.4|704
1583714400000|2020-03-09 00:40:00|8694.1|8691.9|8694.9|8692.5|8698.1|8695.7|8693.5|8691.4|894
1583714700000|2020-03-09 00:45:00|8694.8|8692.6|8694.2|8692.2|8695.6|8693.5|8692.9|8690.9|510
1583715000000|2020-03-09 00:50:00|8694.1|8692.1|8694.5|8692.4|8695.7|8693.7|8691.2|8689.2|542
1583715300000|2020-03-09 00:55:00|8694.4|8692.3|8690.5|8688.5|8695.5|8693.5|8689.5|8687.3|674
1583715600000|2020-03-09 01:00:00|8690.7|8688.7|8689.2|8687.2|8691.1|8689.1|8686.4|8684.4|564
1583715900000|2020-03-09 01:05:00|8689.1|8687.1|8686.4|8684.4|8689.7|8687.7|8686.1|8684.1|467
1583716200000|2020-03-09 01:10:00|8686.3|8684.3|8690|8688|8691.5|8689.5|8686.3|8684.3|492
1583716500000|2020-03-09 01:15:00|8690.1|8688.1|8695.2|8693.2|8696.6|8694.6|8689.7|8687.7|575
1583716800000|2020-03-09 01:20:00|8695.4|8693.4|8696.6|8694.6|8696.8|8694.8|8693.6|8691.6|548
1583717100000|2020-03-09 01:25:00|8696.5|8694.5|8697|8695|8698.3|8696.3|8695.4|8693.4|436
1583717400000|2020-03-09 01:30:00|8696.9|8694.9|8700.5|8698.5|8700.5|8698.5|8695.1|8693.1|639
1583717700000|2020-03-09 01:35:00|8700.3|8698.3|8699.9|8697.6|8704.3|8702.3|8697.5|8695.5|704
1583718000000|2020-03-09 01:40:00|8700|8697.4|8704.3|8701.5|8706|8703.3|8696.4|8693.5|1480
1583718300000|2020-03-09 01:45:00|8704.2|8701.1|8752.2|8744.4|8752.2|8744.4|8702.9|8699.9|1665
1583718600000|2020-03-09 01:50:00|8752|8745.1|8747.3|8739.8|8777.5|8765.3|8721.6|8710.5|2358
1583718900000|2020-03-09 01:55:00|8747|8740|8740.7|8733.5|8750.7|8743|8737.1|8729|2147
1583719200000|2020-03-09 02:00:00|8741|8733.4|8750.2|8745|8753.7|8746.4|8736.2|8729.9|1917
1583719500000|2020-03-09 02:05:00|8750.1|8745.1|8748.4|8743.3|8751.7|8746.7|8741.7|8737.6|1826
1583719800000|2020-03-09 02:10:00|8748.3|8743.1|8750.7|8745|8755.6|8751.1|8741|8737.1|1955
1583720100000|2020-03-09 02:15:00|8750.1|8744.8|8736.3|8732|8751.1|8745.1|8733|8728.8|1917
1583720400000|2020-03-09 02:20:00|8736.5|8732.2|8736.7|8732.9|8741.3|8736.6|8732.6|8729|1612
1583720700000|2020-03-09 02:25:00|8736.6|8733|8732.9|8729.3|8738.5|8734.7|8730|8725.6|1643
1583721000000|2020-03-09 02:30:00|8732.8|8729.4|8730.7|8727.4|8735|8730.9|8727.9|8724.1|1420
1583721300000|2020-03-09 02:35:00|8731.2|8727.3|8726|8721.6|8732.1|8728.6|8724.9|8721.2|1574
1583721600000|2020-03-09 02:40:00|8725.9|8721.8|8727.1|8723.6|8731.2|8728.2|8723|8719.6|1397
1583721900000|2020-03-09 02:45:00|8727.2|8723.5|8725.7|8721.6|8727.5|8724.2|8720.6|8717.2|1527
1583722200000|2020-03-09 02:50:00|8725.6|8721.7|8721.6|8717.9|8726.2|8721.9|8720.1|8716.3|1734
1583722500000|2020-03-09 02:55:00|8721.5|8718.1|8723.9|8719.9|8723.9|8720.7|8714.3|8711.2|1558
1583722800000|2020-03-09 03:00:00|8723.8|8720.2|8723.1|8719.4|8726.4|8722.9|8719|8715|1463
1583723100000|2020-03-09 03:05:00|8722.4|8719.5|8714.7|8711.7|8722.7|8719.5|8714.3|8710.9|1380
1583723400000|2020-03-09 03:10:00|8714.8|8711.8|8716.1|8712.9|8717.6|8714.4|8713.8|8710.5|1145
1583723700000|2020-03-09 03:15:00|8716.4|8712.8|8711.8|8707.9|8717.8|8715|8709.9|8706.7|1290
1583724000000|2020-03-09 03:20:00|8712.1|8708|8718.8|8713.2|8720|8715.3|8706.8|8703.5|1581
1583724300000|2020-03-09 03:25:00|8719|8713.3|8709.4|8704.1|8719.4|8714|8705.2|8701.7|1426
1583724600000|2020-03-09 03:30:00|8709.3|8705.6|8718.9|8715.7|8721|8716.6|8707.1|8703.5|1366
1583724900000|2020-03-09 03:35:00|8719|8715.8|8723.5|8720.3|8724|8720.8|8713.6|8706.7|1508
1583725200000|2020-03-09 03:40:00|8723.6|8720.2|8726.6|8723.7|8730.8|8727|8722.2|8719.3|1430
1583725500000|2020-03-09 03:45:00|8726.7|8723.6|8732.5|8729|8733.7|8730.7|8725.6|8722.1|1447
1583725800000|2020-03-09 03:50:00|8732.6|8729.1|8728.8|8724.7|8736.2|8732.8|8723.8|8720.5|1613
1583726100000|2020-03-09 03:55:00|8728.1|8724.6|8730.1|8727.1|8737.1|8732.8|8725|8721.1|1451
1583726400000|2020-03-09 04:00:00|8730.4|8727|8732|8728.3|8733.1|8729.4|8722.6|8718.7|1440
1583726700000|2020-03-09 04:05:00|8731.7|8727.9|8733.5|8729.8|8738.6|8735.1|8728.2|8724.9|1360
1583727000000|2020-03-09 04:10:00|8733.6|8729.7|8729.9|8727.5|8736|8732.6|8729.3|8725.7|1232
1583727300000|2020-03-09 04:15:00|8730|8727.7|8728.5|8726.3|8734.6|8731.7|8727.3|8724.9|1129
1583727600000|2020-03-09 04:20:00|8728.4|8726.2|8726.5|8724|8730.2|8727.9|8725.7|8722.7|1064
1583727900000|2020-03-09 04:25:00|8726.4|8724.1|8728.1|8725.5|8729.4|8726.8|8724.3|8721.3|1054
1583728200000|2020-03-09 04:30:00|8728.2|8725.7|8731.1|8728.6|8731.7|8729.3|8727.5|8724.9|901
1583728500000|2020-03-09 04:35:00|8730.9|8728.5|8729|8726|8732.1|8729.5|8727|8724.4|824
1583728800000|2020-03-09 04:40:00|8728.9|8726.4|8731.1|8728.6|8731.7|8728.8|8726.7|8723.8|946
1583729100000|2020-03-09 04:45:00|8731|8728.7|8729.5|8727.4|8732.6|8730|8728.3|8725.6|983
1583729400000|2020-03-09 04:50:00|8729.6|8727.3|8729.2|8726.6|8730.4|8727.5|8726.2|8723.5|862
1583729700000|2020-03-09 04:55:00|8729.3|8726.5|8724.2|8721.6|8729.6|8727|8723.2|8720.7|942
1583730000000|2020-03-09 05:00:00|8724.1|8721.5|8730.1|8727.9|8731|8728.1|8723.1|8720.7|1027
1583730300000|2020-03-09 05:05:00|8730.2|8727.8|8736.3|8733.3|8736.7|8733.4|8729.3|8726.7|799
1583730600000|2020-03-09 05:10:00|8736.2|8733.2|8735.7|8733.1|8738.8|8735.8|8733.3|8730.4|1043
1583730900000|2020-03-09 05:15:00|8735.6|8733.2|8739.2|8736.5|8740.4|8737.7|8735.4|8732.4|878
1583731200000|2020-03-09 05:20:00|8739.1|8736.7|8741.9|8739.9|8742.2|8739.9|8738.3|8735.8|802
1583731500000|2020-03-09 05:25:00|8742|8740|8743.4|8741|8745|8742.6|8741.5|8739.1|1019
1583731800000|2020-03-09 05:30:00|8743.2|8740.9|8738.1|8736.1|8744.4|8742.3|8737.9|8735.9|794
1583732100000|2020-03-09 05:35:00|8738.4|8736.6|8732.5|8730.5|8738.9|8736.9|8732.1|8729.4|1053
1583732400000|2020-03-09 05:40:00|8732.1|8729.9|8730|8727.6|8733.6|8731.6|8727.3|8725.1|922
1583732700000|2020-03-09 05:45:00|8730.1|8727.4|8728.3|8725.7|8731.5|8729.2|8725.7|8723.2|956
1583733000000|2020-03-09 05:50:00|8728.2|8725.8|8731.1|8728.5|8731.4|8728.6|8724.4|8722.1|991
1583733300000|2020-03-09 05:55:00|8731.2|8728.7|8721.7|8718.7|8731.3|8728.7|8720|8717.2|1483
1583733600000|2020-03-09 06:00:00|8721.5|8718.5|8735.9|8733.7|8738.8|8735.3|8721.2|8718.3|1679
1583733900000|2020-03-09 06:05:00|8736|8733.6|8736.2|8733.5|8738.4|8735.9|8731.8|8728.8|1373
1583734200000|2020-03-09 06:10:00|8736.1|8733.6|8734.9|8732.5|8737.9|8735.7|8733.2|8730.7|1043
1583734500000|2020-03-09 06:15:00|8734.8|8732.6|8731.7|8728.9|8735.8|8733.6|8730.2|8727.7|888
1583734800000|2020-03-09 06:20:00|8731.8|8729|8735.4|8733.1|8736.6|8734.5|8729.5|8727.1|1169
1583735100000|2020-03-09 06:25:00|8735.3|8733.2|8731.1|8728.9|8736.8|8734.6|8727.1|8724.8|1303
1583735400000|2020-03-09 06:30:00|8731.5|8728.8|8739.5|8737.2|8739.6|8737.3|8730|8727.6|1392
1583735700000|2020-03-09 06:35:00|8739.4|8737.3|8738.3|8735.4|8746.7|8744.4|8734.9|8732.5|1387
1583736000000|2020-03-09 06:40:00|8738.4|8735.2|8724.5|8722.5|8738.8|8736.1|8724.5|8722.3|1326
1583736300000|2020-03-09 06:45:00|8724.4|8722.4|8729|8726.8|8729.4|8727.1|8722.3|8720.3|1124
1583736600000|2020-03-09 06:50:00|8729.1|8726.7|8717.4|8715.3|8729.1|8726.7|8716.7|8714.7|1062
1583736900000|2020-03-09 06:55:00|8717.3|8715.2|8708.1|8703.7|8719|8716.8|8704.9|8702|1098
1583737200000|2020-03-09 07:00:00|8708.9|8702.9|8703.2|8701.2|8713.2|8710.7|8699.7|8696.6|1369
1583737500000|2020-03-09 07:05:00|8703.3|8701.3|8714.7|8711.9|8716.6|8714.4|8703.2|8701.2|1605
1583737800000|2020-03-09 07:10:00|8715.3|8712|8707.3|8704.5|8722.1|8719.6|8704.6|8702|2094
1583738100000|2020-03-09 07:15:00|8707|8704|8697.6|8694.7|8707|8704.2|8689.6|8686.7|1882
1583738400000|2020-03-09 07:20:00|8697.5|8694.8|8689.4|8686.5|8697.6|8695|8682.7|8680|2075
1583738700000|2020-03-09 07:25:00|8689.6|8686.4|8696.7|8693.6|8699.2|8696.6|8688.4|8685.7|1882
1583739000000|2020-03-09 07:30:00|8696.5|8693.7|8691.1|8688.4|8699.6|8697|8687.8|8685.8|1833
1583739300000|2020-03-09 07:35:00|8691.3|8688.8|8699.4|8696.9|8700.3|8698.1|8690|8687.9|1714
1583739600000|2020-03-09 07:40:00|8699.3|8696.8|8683.3|8681.3|8701.3|8699.2|8681.5|8679.4|1310
1583739900000|2020-03-09 07:45:00|8683|8681|8687.4|8685.4|8688.3|8686.3|8673.5|8671.4|1158
1583740200000|2020-03-09 07:50:00|8687.5|8685.5|8677.5|8675.5|8687.8|8685.8|8674.8|8672.8|700
1583740500000|2020-03-09 07:55:00|8677.7|8675.7|8672.6|8670.6|8680.2|8678.2|8668.9|8666.9|771
1583740800000|2020-03-09 08:00:00|8673.1|8671.1|8672.9|8670.9|8677.3|8675.3|8666.3|8664.3|927
1583741100000|2020-03-09 08:05:00|8673|8671|8681.1|8679.1|8687.5|8685.2|8672.6|8670.6|927
1583741400000|2020-03-09 08:10:00|8681|8679|8672|8670|8694.1|8691.6|8671|8668.9|1109
1583741700000|2020-03-09 08:15:00|8672.1|8670.1|8681.5|8679.5|8682|8680|8669.4|8667.1|921
1583742000000|2020-03-09 08:20:00|8681.6|8679.6|8685.5|8683.5|8686.9|8684.8|8673.4|8671.1|1052
1583742300000|2020-03-09 08:25:00|8685.4|8683.4|8686.2|8684.1|8691.9|8689.8|8675.8|8673.5|866
1583742600000|2020-03-09 08:30:00|8686.1|8683.9|8670.9|8668.5|8689.3|8687.3|8669.9|8667.8|971
1583742900000|2020-03-09 08:35:00|8670.7|8668.6|8672.8|8670.5|8676|8673.8|8664.9|8662.4|1070
1583743200000|2020-03-09 08:40:00|8672.6|8670.6|8676.6|8674.3|8678.8|8676.1|8663.1|8661|1098
1583743500000|2020-03-09 08:45:00|8676.7|8674.4|8674.9|8672.8|8678|8675.3|8666.9|8664.5|959
1583743800000|2020-03-09 08:50:00|8674.6|8672.5|8683.5|8681.5|8687.2|8685.2|8672.2|8670|983
1583744100000|2020-03-09 08:55:00|8683.6|8681.6|8676.6|8674.6|8684.1|8682.1|8672.1|8670|946
1583744400000|2020-03-09 09:00:00|8676.5|8674.5|8671.1|8669.1|8679.4|8677.2|8669.8|8667.8|840
1583744700000|2020-03-09 09:05:00|8670.9|8668.9|8671.6|8669.6|8676.8|8674.4|8669|8667|1006
1583745000000|2020-03-09 09:10:00|8671.7|8669.7|8668.9|8666.2|8676.3|8674.3|8665.1|8662.8|934
1583745300000|2020-03-09 09:15:00|8669|8666.3|8665.2|8663.2|8673.5|8671.4|8663.2|8661.2|864
1583745600000|2020-03-09 09:20:00|8665.6|8663.6|8665.1|8663|8668.7|8666.4|8661.6|8659.3|899
1583745900000|2020-03-09 09:25:00|8665|8662.1|8666|8664|8667.4|8665.3|8657.7|8655.7|801
1583746200000|2020-03-09 09:30:00|8666.3|8664.1|8673.1|8671.1|8676|8673.9|8664.9|8662.9|743
1583746500000|2020-03-09 09:35:00|8673|8671|8672.1|8670.1|8675.2|8673.2|8667.5|8665.5|674
1583746800000|2020-03-09 09:40:00|8672.2|8670.2|8670.1|8668.1|8674.9|8672.8|8665.8|8663.8|577
1583747100000|2020-03-09 09:45:00|8670|8668|8669.2|8667.2|8674.4|8672.4|8666.5|8664.5|522
1583747400000|2020-03-09 09:50:00|8669.1|8667.1|8680.5|8678.3|8680.7|8678.7|8667.2|8665.2|768
1583747700000|2020-03-09 09:55:00|8681.2|8679.2|8675.1|8672.9|8681.2|8679.2|8671.7|8669.7|732
1583748000000|2020-03-09 10:00:00|8674.9|8672.8|8687.9|8685.9|8688.6|8686.6|8673.9|8671.8|880
1583748300000|2020-03-09 10:05:00|8688|8686|8696.5|8694.5|8698.3|8696.3|8686.5|8684.5|728
1583748600000|2020-03-09 10:10:00|8696.6|8694.6|8713.7|8711.5|8715.2|8713.2|8695.6|8693.6|885
1583748900000|2020-03-09 10:15:00|8714|8712|8712.3|8710.2|8715.3|8713.3|8706|8703.7|975
1583749200000|2020-03-09 10:20:00|8712.2|8710.1|8726.8|8724.8|8729|8727|8711.9|8709.8|962
1583749500000|2020-03-09 10:25:00|8726.9|8724.5|8716.2|8714.2|8732.4|8729.9|8716.1|8714.1|984
1583749800000|2020-03-09 10:30:00|8716|8714|8721|8719|8723.6|8721.6|8716|8714|876
1583750100000|2020-03-09 10:35:00|8720.9|8718.9|8719.4|8717.3|8727.5|8725.5|8718.3|8716.1|839
1583750400000|2020-03-09 10:40:00|8719.5|8717.4|8718.2|8716.2|8722.9|8720.9|8717.3|8715.3|776
1583750700000|2020-03-09 10:45:00|8718.3|8716.3|8722|8720|8724.4|8722.3|8718.2|8716.2|701
1583751000000|2020-03-09 10:50:00|8722.7|8720.7|8724.1|8722.1|8726.6|8724.4|8716.7|8714.7|821
1583751300000|2020-03-09 10:55:00|8724.3|8722.3|8729.3|8727.3|8730.6|8728.5|8723.4|8721.4|733
1583751600000|2020-03-09 11:00:00|8729.7|8727.7|8725.4|8723.4|8730.6|8728.6|8724.7|8722.7|732
1583751900000|2020-03-09 11:05:00|8725.5|8723.5|8731.9|8729.9|8732.3|8730.3|8724.6|8722.6|581
1583752200000|2020-03-09 11:10:00|8731.7|8729.7|8733.3|8731.3|8733.3|8731.3|8727.5|8725.5|576
1583752500000|2020-03-09 11:15:00|8733.4|8731.4|8734.6|8732.6|8737.8|8735.8|8730.5|8728.3|636
1583752800000|2020-03-09 11:20:00|8734.5|8732.5|8728.4|8726.4|8734.5|8732.5|8727.7|8725.7|672
1583753100000|2020-03-09 11:25:00|8728.3|8726.3|8738.4|8736.4|8738.6|8736.6|8726.8|8724.8|647
1583753400000|2020-03-09 11:30:00|8738.3|8736.3|8740.1|8738.1|8741.4|8739.4|8736.2|8734.2|652
1583753700000|2020-03-09 11:35:00|8740|8738|8739.8|8737.8|8741.7|8739.7|8738.2|8736.2|607
1583754000000|2020-03-09 11:40:00|8739.9|8737.9|8737.4|8735.4|8741.7|8739.7|8735.7|8733.7|732
1583754300000|2020-03-09 11:45:00|8737.8|8735.8|8734.8|8732.8|8738.9|8736.9|8731.7|8729.6|795
1583754600000|2020-03-09 11:50:00|8734.6|8732.6|8730.9|8728.9|8736.5|8734.5|8730.6|8728.6|753
1583754900000|2020-03-09 11:55:00|8731|8729|8725.2|8723.2|8732.9|8730.9|8719.6|8717.3|1029
1583755200000|2020-03-09 12:00:00|8725.3|8722.9|8727.7|8725.7|8731.6|8729.6|8721.6|8719.6|790
1583755500000|2020-03-09 12:05:00|8727.8|8725.8|8735.6|8733.4|8736.6|8734.6|8725.6|8723.6|866
1583755800000|2020-03-09 12:10:00|8735.2|8733.2|8730.1|8728.1|8737.8|8735.7|8727.7|8725.6|864
1583756100000|2020-03-09 12:15:00|8729.9|8727.9|8715.5|8713.5|8729.9|8727.9|8715.2|8713.2|858
1583756400000|2020-03-09 12:20:00|8715.7|8713.7|8717.6|8715.6|8723.5|8721.5|8715.5|8713.2|822
1583756700000|2020-03-09 12:25:00|8717.8|8715.8|8715.4|8713.4|8722.1|8720.1|8715.1|8713.1|772
1583757000000|2020-03-09 12:30:00|8715.3|8713.3|8721.7|8719.7|8722.5|8720.4|8713.6|8711.6|850
1583757300000|2020-03-09 12:35:00|8721.8|8719.8|8717.9|8715.9|8722.9|8720.9|8714.9|8712.9|781
1583757600000|2020-03-09 12:40:00|8718|8715.8|8719.2|8717.2|8720|8718|8715.7|8713.7|639
1583757900000|2020-03-09 12:45:00|8719.4|8717.3|8704.2|8702.2|8719.7|8717.7|8703.8|8701.8|632
1583758200000|2020-03-09 12:50:00|8704.3|8702.3|8710.7|8708.7|8712.4|8710.4|8701.7|8699.7|703
1583758500000|2020-03-09 12:55:00|8710.6|8708.6|8729.9|8727.9|8731|8729|8710.5|8708.5|771
1583758800000|2020-03-09 13:00:00|8730.2|8728.2|8731.2|8729.2|8735|8732.9|8725.5|8723.5|759
1583759100000|2020-03-09 13:05:00|8731.4|8729.4|8737.9|8735.9|8740.8|8739.4|8729.5|8727.5|647
1583759400000|2020-03-09 13:10:00|8737.8|8735.8|8739.5|8737.5|8743.7|8741.7|8736.6|8734.6|837
1583759700000|2020-03-09 13:15:00|8739.7|8737.6|8737.9|8735.9|8742.6|8740.6|8736.5|8734.5|747
1583760000000|2020-03-09 13:20:00|8738.1|8736.1|8740.2|8738.2|8743.9|8741.9|8737.7|8735.7|809
1583760300000|2020-03-09 13:25:00|8740|8738|8736|8733.7|8744.5|8742.5|8734.6|8732.3|774
1583760600000|2020-03-09 13:30:00|8736.2|8733.6|8744.7|8742.7|8745.5|8743.4|8734.7|8732.7|1074
1583760900000|2020-03-09 13:35:00|8744.6|8742.5|8753.3|8751.3|8753.7|8751.7|8742.5|8740.5|843
1583761200000|2020-03-09 13:40:00|8753.4|8751.4|8747|8745|8763.7|8761.7|8744.7|8742.2|1058
1583761500000|2020-03-09 13:45:00|8747.5|8745.2|8724.7|8721|8747.5|8745.2|8702.7|8696.5|1276
1583761800000|2020-03-09 13:50:00|8725.9|8721.6|8708.9|8704.9|8727.7|8723.8|8690.2|8686.9|1291
1583762100000|2020-03-09 13:55:00|8708.2|8705.2|8704.1|8701|8710.3|8707.3|8693.4|8689.2|1276
1583762400000|2020-03-09 14:00:00|8704.7|8701.5|8724.1|8721.6|8724.1|8721.6|8702.4|8699.9|1256
1583762700000|2020-03-09 14:05:00|8724.2|8721.9|8724.2|8722.2|8726.1|8723.4|8706.6|8704|1235
1583763000000|2020-03-09 14:10:00|8724.3|8722.3|8726.6|8723.7|8742.1|8739.7|8723.6|8721.6|1223
1583763300000|2020-03-09 14:15:00|8726.5|8723.8|8716.4|8713.9|8728.4|8725.9|8712.6|8709.6|1240
1583763600000|2020-03-09 14:20:00|8716.5|8713.8|8704.9|8702.9|8723.1|8720.8|8704.7|8702.2|1241
1583763900000|2020-03-09 14:25:00|8705.1|8702.5|8712.6|8709.8|8713.3|8710.6|8702.3|8700.2|1201
1583764200000|2020-03-09 14:30:00|8712.2|8709.5|8711.7|8709.7|8715.8|8712.9|8708.2|8705.5|1139
1583764500000|2020-03-09 14:35:00|8711.6|8709.6|8706.3|8704.1|8718.6|8716.3|8705.4|8703.1|1170
1583764800000|2020-03-09 14:40:00|8706.2|8704.2|8705|8703|8709.8|8707.4|8702.5|8700.5|985
1583765100000|2020-03-09 14:45:00|8705.1|8703.1|8707.1|8705.1|8707.1|8705.1|8700.7|8698.5|1043
1583765400000|2020-03-09 14:50:00|8707.2|8705.2|8704.3|8702.3|8712.1|8710.1|8703.8|8701.8|955
1583765700000|2020-03-09 14:55:00|8704.4|8702.4|8705.2|8702.9|8711.1|8708.8|8701|8699|1045
1583766000000|2020-03-09 15:00:00|8705.6|8703.5|8703.7|8701.4|8710.8|8708.6|8703.7|8701.4|938
1583766300000|2020-03-09 15:05:00|8703.6|8701.3|8707.1|8705.1|8711.7|8709.7|8703|8700.9|856
1583766600000|2020-03-09 15:10:00|8707.2|8705.2|8703.4|8701.4|8708|8706|8699.9|8697.9|769
1583766900000|2020-03-09 15:15:00|8703.9|8701.9|8703.3|8701.3|8706.4|8703.9|8698.3|8696.3|915
1583767200000|2020-03-09 15:20:00|8703.4|8701.4|8695.3|8693.3|8705.1|8703.1|8694.7|8692.6|803
1583767500000|2020-03-09 15:25:00|8695.4|8693.4|8693.9|8691.9|8697.1|8695.1|8692.4|8690.4|735
1583767800000|2020-03-09 15:30:00|8694.1|8692.1|8695.4|8693.4|8699.3|8697|8689.2|8687.2|988
1583768100000|2020-03-09 15:35:00|8695.5|8693.5|8693.1|8691.1|8696.3|8694.1|8685.6|8683|803
1583768400000|2020-03-09 15:40:00|8693|8691|8691.9|8689.9|8693.5|8691.5|8688.8|8686.8|753
1583768700000|2020-03-09 15:45:00|8691.7|8689.7|8693.8|8691.8|8697.2|8695.2|8691.5|8689.5|727
1583769000000|2020-03-09 15:50:00|8693.9|8691.9|8695.5|8693.5|8697.6|8695.6|8690.4|8688.4|768
1583769300000|2020-03-09 15:55:00|8695.4|8693.4|8718.9|8716.9|8719.5|8717.5|8695.2|8693.2|888
1583769600000|2020-03-09 16:00:00|8718.5|8716.5|8716.3|8714.3|8718.5|8716.5|8707.7|8705.7|853
1583769900000|2020-03-09 16:05:00|8716.2|8714.2|8725.5|8723.5|8726.5|8724.5|8716|8714|810
1583770200000|2020-03-09 16:10:00|8725.9|8723.9|8728|8726|8734.7|8733.2|8725.6|8723.6|712
1583770500000|2020-03-09 16:15:00|8727.9|8725.9|8733.5|8731.5|8736.5|8734.5|8727.8|8725.8|720
1583770800000|2020-03-09 16:20:00|8733.4|8731.4|8727.5|8725.5|8736.2|8734.4|8726.2|8724.2|709
1583771100000|2020-03-09 16:25:00|8727.2|8725.2|8731.3|8729.1|8731.8|8729.8|8726.1|8724.1|802
1583771400000|2020-03-09 16:30:00|8731.5|8729|8737.1|8735.1|8743.4|8741.4|8730.5|8728.5|895
1583771700000|2020-03-09 16:35:00|8737|8735|8733.2|8731.2|8742|8740|8732|8730|840
1583772000000|2020-03-09 16:40:00|8733|8731|8737|8735|8737.7|8735.7|8733|8731|727
1583772300000|2020-03-09 16:45:00|8737.1|8735.1|8737.7|8735.7|8743.9|8741.9|8733.8|8731.8|799
1583772600000|2020-03-09 16:50:00|8737.6|8735.6|8734.3|8732.3|8739|8737|8732.5|8730.5|694
1583772900000|2020-03-09 16:55:00|8734.5|8732.5|8731.3|8729.3|8738.9|8736.9|8728.7|8726.7|718
1583773200000|2020-03-09 17:00:00|8731.2|8729.2|8719.1|8717.1|8733|8731|8718.4|8716.4|687
1583773500000|2020-03-09 17:05:00|8719|8717|8713.7|8711.7|8722.9|8720.9|8712.1|8710.1|763
1583773800000|2020-03-09 17:10:00|8713.5|8711.5|8717.9|8715.9|8721.1|8719.1|8713.3|8711.3|639
1583774100000|2020-03-09 17:15:00|8717.2|8716.3|8723.7|8721.7|8724.4|8722.4|8716.7|8714.7|656
1583774400000|2020-03-09 17:20:00|8723.8|8721.8|8729.5|8727.5|8732.1|8730.5|8721.8|8719.8|634
1583774700000|2020-03-09 17:25:00|8729.2|8727.2|8731.6|8729.6|8733.1|8731.1|8729.2|8727.2|606
1583775000000|2020-03-09 17:30:00|8731.3|8729.3|8730.3|8728.3|8732.4|8730.5|8729.2|8727.2|694
1583775300000|2020-03-09 17:35:00|8730.4|8728.4|8733.8|8731.8|8734.1|8732.3|8728.8|8726.8|570
1583775600000|2020-03-09 17:40:00|8733.7|8731.7|8736.4|8734.4|8736.7|8734.7|8730.5|8729|695
1583775900000|2020-03-09 17:45:00|8736.3|8734.3|8736|8734|8736.9|8734.9|8733.8|8731.8|735
1583776200000|2020-03-09 17:50:00|8736.3|8734.3|8738.4|8736.4|8741.6|8739.6|8736.1|8734.1|646
1583776500000|2020-03-09 17:55:00|8738.3|8736.3|8737.1|8735.1|8745.7|8743.7|8736.8|8735.1|714
1583776800000|2020-03-09 18:00:00|8737.2|8735.2|8735|8733|8740|8738|8733.8|8731.8|640
1583777100000|2020-03-09 18:05:00|8734.8|8732.8|8738.5|8736.5|8739|8737|8732.6|8730.6|687
1583777400000|2020-03-09 18:10:00|8738.3|8736.3|8726.7|8724.7|8738.4|8736.4|8724|8722|770
1583777700000|2020-03-09 18:15:00|8726.4|8724.4|8720.9|8718.9|8727.7|8725.7|8719|8717|858
1583778000000|2020-03-09 18:20:00|8720.8|8718.8|8719.8|8717.8|8721|8719|8712.7|8710.7|771
1583778300000|2020-03-09 18:25:00|8720.5|8718.5|8725.1|8723.1|8726.4|8724.4|8720.5|8718.5|635
1583778600000|2020-03-09 18:30:00|8725.2|8723.2|8740.7|8738.7|8742.1|8740.1|8724.8|8722.8|834
1583778900000|2020-03-09 18:35:00|8740.6|8738.6|8739.9|8737.9|8743.6|8741.4|8735.8|8733.8|702
1583779200000|2020-03-09 18:40:00|8739.8|8737.8|8743.3|8741.3|8746.5|8744.5|8739.8|8737.8|685
1583779500000|2020-03-09 18:45:00|8743.8|8741.8|8739.7|8737.7|8743.8|8741.8|8733.4|8731.4|663
1583779800000|2020-03-09 18:50:00|8740|8738|8737.9|8735.9|8740.4|8738.4|8735.1|8733.1|718
1583780100000|2020-03-09 18:55:00|8738|8736|8742.3|8740.3|8744.3|8742.3|8736.7|8734.7|773
1583780400000|2020-03-09 19:00:00|8742.6|8740.6|8747.3|8745.3|8749.5|8747.5|8740.6|8738.6|754
1583780700000|2020-03-09 19:05:00|8747|8745|8747.6|8745.6|8748.7|8746.7|8741.6|8739.6|673
1583781000000|2020-03-09 19:10:00|8747.7|8745.7|8751.1|8749.1|8754.5|8752.5|8747.6|8745.6|550
1583781300000|2020-03-09 19:15:00|8751.3|8749.3|8742.8|8740.8|8751.3|8749.3|8742.7|8740.7|515
1583781600000|2020-03-09 19:20:00|8742.7|8740.7|8738.6|8736.6|8743.1|8741.1|8738.2|8736.2|537
1583781900000|2020-03-09 19:25:00|8738.5|8736.5|8738.3|8736.3|8739.4|8737.4|8735.5|8733.5|566
1583782200000|2020-03-09 19:30:00|8738|8736|8733.9|8731.9|8740.2|8738.2|8733.7|8731.7|517
1583782500000|2020-03-09 19:35:00|8734|8732|8728|8726|8735.4|8733.4|8727.7|8725.7|646
1583782800000|2020-03-09 19:40:00|8728.5|8726.5|8731.8|8730.9|8733.9|8731.9|8728.4|8726.1|492
1583783100000|2020-03-09 19:45:00|8732.3|8730.3|8737.7|8735.7|8738.4|8736.4|8731.8|8729.8|575
1583783400000|2020-03-09 19:50:00|8738.1|8736.1|8741|8739|8743.2|8741.2|8738.1|8736.1|557
1583783700000|2020-03-09 19:55:00|8741.2|8739.2|8740.3|8738.2|8744.3|8742.3|8738|8735.9|722
1583784000000|2020-03-09 20:00:00|8740.4|8737.1|8738.2|8736.2|8741.2|8739.2|8735|8732|757
1583784300000|2020-03-09 20:05:00|8738.3|8736.3|8737.8|8735.8|8742.4|8740.3|8736.9|8734.9|627
1583784600000|2020-03-09 20:10:00|8737.7|8735.7|8740.4|8738|8742.2|8740|8736.6|8734|691
1583784900000|2020-03-09 20:15:00|8740.3|8738.2|8738.8|8736.7|8740.9|8738.9|8737.8|8735.8|590
1583785200000|2020-03-09 20:20:00|8738.7|8736.8|8737.5|8735.5|8740.6|8738.5|8734.2|8731.9|729
1583785500000|2020-03-09 20:25:00|8737.6|8735.6|8745.6|8743.4|8746.9|8744.6|8737.4|8735.4|716
1583785800000|2020-03-09 20:30:00|8745.8|8743.5|8733.7|8731|8746.2|8743.5|8732.8|8730|620
1583786100000|2020-03-09 20:35:00|8733.8|8731.8|8732.4|8730.4|8734.4|8732.3|8728.3|8725.9|713
1583786400000|2020-03-09 20:40:00|8732.5|8730.3|8728.8|8726.8|8732.8|8730.8|8726.8|8724.5|615
1583786700000|2020-03-09 20:45:00|8729.2|8726.6|8728.7|8726.7|8733.2|8730.6|8728.3|8726.3|548
1583787000000|2020-03-09 20:50:00|8728.6|8726.6|8725.8|8723.7|8730.4|8728.1|8725.7|8723.5|407
1583787300000|2020-03-09 20:55:00|8726.7|8723|8727.8|8715.8|8731.4|8723.8|8712.9|8700.9|1015
1583787600000|2020-03-09 21:00:00|8728.3|8716.3|8730.9|8718.9|8731.1|8719.1|8715.6|8703.6|123
1583787900000|2020-03-09 21:05:00|8727.9|8715.9|8739.6|8727.6|8743.4|8731.4|8727.2|8715.2|375
1583788200000|2020-03-09 21:10:00|8738.7|8726.7|8728.1|8716.1|8740.1|8728.1|8728|8716|413
1583788500000|2020-03-09 21:15:00|8728.9|8716.9|8728.9|8716.9|8732.9|8720.9|8726.2|8714.2|490
1583788800000|2020-03-09 21:20:00|8728.8|8716.8|8730.4|8718.4|8733.4|8721.4|8726.8|8714.8|492
1583789100000|2020-03-09 21:25:00|8730.2|8718.2|8749.2|8737.2|8750.3|8738.3|8728.9|8716.9|557
1583789400000|2020-03-09 21:30:00|8746.4|8734.4|8748.1|8736.1|8748.1|8736.1|8737.8|8725.8|358
1583789700000|2020-03-09 21:35:00|8748.2|8736.2|8744.4|8732.4|8749.3|8737.3|8740.6|8728.6|437
1583790000000|2020-03-09 21:40:00|8744.6|8732.6|8746.8|8734.8|8750|8738|8742.9|8730.9|365
1583790300000|2020-03-09 21:45:00|8746|8734|8741.4|8729.4|8752|8740|8740.4|8728.4|592
1583790600000|2020-03-09 21:50:00|8741.7|8729.7|8750.2|8738.2|8753.7|8741.7|8739.6|8727.6|632
1583790900000|2020-03-09 21:55:00|8750.3|8738.3|8751.5|8739.5|8753.4|8741.4|8741.2|8729.3|276
1583791200000|2020-03-09 22:00:00|8752.5|8740.5|8735.1|8730.9|8753.4|8741.4|8733|8726.8|733
1583791500000|2020-03-09 22:05:00|8735|8731|8740.1|8733|8740.1|8734.5|8733.7|8729.6|563
1583791800000|2020-03-09 22:10:00|8739.9|8733.5|8739.2|8734.8|8742.3|8737.1|8737.7|8732.4|585
1583792100000|2020-03-09 22:15:00|8739.8|8734|8740.1|8735.5|8741.4|8736.8|8736.9|8732|540
1583792400000|2020-03-09 22:20:00|8740.3|8735.3|8736.8|8732.1|8740.8|8735.4|8736.5|8730.9|556
1583792700000|2020-03-09 22:25:00|8737.3|8731.9|8739.2|8734.1|8739.6|8734.6|8735.8|8731.2|541
1583793000000|2020-03-09 22:30:00|8739.3|8734.3|8735.1|8731|8743|8738.1|8734.2|8730.2|788
1583793300000|2020-03-09 22:35:00|8735.3|8731.1|8740.1|8735.9|8740.5|8736.2|8732.1|8728.4|756
1583793600000|2020-03-09 22:40:00|8739.9|8735.6|8736.7|8731.2|8743|8738.4|8736.4|8731.2|532
1583793900000|2020-03-09 22:45:00|8736.9|8731.1|8735|8730.8|8739.5|8735.3|8733.2|8728.2|666
1583794200000|2020-03-09 22:50:00|8735.4|8730.9|8738|8733|8738.1|8734.3|8733.2|8729|690
1583794500000|2020-03-09 22:55:00|8737.9|8732.7|8736|8732.4|8738.8|8734.6|8734.5|8730.9|649
1583794800000|2020-03-09 23:00:00|8736.1|8732.5|8729.3|8727.1|8736.3|8732.8|8728.5|8725.6|874
1583795100000|2020-03-09 23:05:00|8729.4|8726.7|8731.6|8729|8733.7|8731.3|8729.4|8726.4|703
1583795400000|2020-03-09 23:10:00|8731.7|8729.1|8728.6|8724.8|8731.8|8729.2|8727|8723.4|765
1583795700000|2020-03-09 23:15:00|8728.5|8724.9|8728.9|8726.2|8730.1|8727.5|8727.4|8724.4|718
1583796000000|2020-03-09 23:20:00|8728.8|8725.5|8727.6|8725.1|8729|8726.3|8726.9|8724.3|652
1583796300000|2020-03-09 23:25:00|8727.4|8724.9|8728.7|8726.5|8729.6|8727|8727.3|8724.8|489
1583796600000|2020-03-09 23:30:00|8728.6|8725.9|8728.3|8726|8730.9|8728.2|8728.3|8725.8|584
1583796900000|2020-03-09 23:35:00|8728.4|8726.1|8726.2|8724.2|8729.3|8726.7|8724.6|8722.3|753
1583797200000|2020-03-09 23:40:00|8726.1|8724.1|8718.8|8716.1|8728.8|8726.6|8718.2|8715.8|858
1583797500000|2020-03-09 23:45:00|8718.7|8715.8|8719.6|8717.3|8724.6|8722.6|8717.6|8714.8|865
1583797800000|2020-03-09 23:50:00|8719.8|8717.5|8718.5|8715.7|8723.3|8720.5|8714.9|8712.2|814
1583798100000|2020-03-09 23:55:00|8718.9|8716|8720.5|8718.5|8722.4|8720.3|8716.9|8714.2|804
1583798400000|2020-03-10 00:00:00|8720.7|8718.6|8720.6|8717.9|8726.5|8723.9|8717.8|8715.4|906
1583798700000|2020-03-10 00:05:00|8720.7|8717.8|8728.2|8725.2|8730.6|8728.1|8720.7|8717.8|875
1583799000000|2020-03-10 00:10:00|8728.1|8725.4|8724.9|8722.4|8733.7|8730.7|8723.9|8720.6|932
1583799300000|2020-03-10 00:15:00|8724.8|8722.5|8726.7|8724.2|8728.3|8725.7|8721.9|8719.2|869
1583799600000|2020-03-10 00:20:00|8726.6|8724.1|8725|8722.9|8728.1|8725.4|8724.5|8722.5|746
1583799900000|2020-03-10 00:25:00|8724.9|8723.1|8722.4|8720.3|8725.3|8723.3|8720.9|8718.9|427
1583800200000|2020-03-10 00:30:00|8722.5|8720|8721.7|8719.7|8722.9|8720.9|8720.3|8718.3|498
1583800500000|2020-03-10 00:35:00|8721.6|8719.6|8722.7|8720.7|8723.3|8721.3|8720.7|8718.7|524
1583800800000|2020-03-10 00:40:00|8722.6|8720.6|8721.1|8719.1|8724.3|8722.3|8720.7|8718.7|445
1583801100000|2020-03-10 00:45:00|8721|8719|8721.6|8719.6|8723.7|8721.7|8720.4|8718.4|587
1583801400000|2020-03-10 00:50:00|8721.7|8719.7|8718.9|8716.7|8724|8721.8|8714.2|8712.2|782
1583801700000|2020-03-10 00:55:00|8717.4|8716.8|8724.3|8722.3|8726.1|8723.8|8717|8715|929
1583802000000|2020-03-10 01:00:00|8724.4|8722.5|8715.7|8713.1|8730.5|8728.3|8713.5|8711.5|935
1583802300000|2020-03-10 01:05:00|8715.5|8712.9|8723.3|8721.3|8726.2|8723.9|8715.5|8712.9|902
1583802600000|2020-03-10 01:10:00|8723.2|8721.2|8723.8|8721.6|8726.8|8724.7|8722.5|8720.3|749
1583802900000|2020-03-10 01:15:00|8723.7|8721.7|8722.3|8720.3|8726.4|8724.4|8722.1|8720.1|698
1583803200000|2020-03-10 01:20:00|8722.2|8720.2|8722.1|8720.1|8724.5|8722.5|8720|8717.8|687
1583803500000|2020-03-10 01:25:00|8722.2|8720.2|8720.5|8717.8|8723.7|8721.7|8718.3|8715.9|655
1583803800000|2020-03-10 01:30:00|8720.2|8717.7|8722.3|8720.3|8722.5|8720.5|8716.4|8714.4|647
1583804100000|2020-03-10 01:35:00|8722.1|8720.1|8721.7|8719.7|8723.3|8721.3|8719.2|8717.1|529
1583804400000|2020-03-10 01:40:00|8722.5|8720.5|8725.4|8723.4|8726.1|8724.1|8721.4|8719.4|538
1583804700000|2020-03-10 01:45:00|8725.5|8723.5|8724.2|8722.2|8727.7|8725.7|8723.4|8721.4|495
1583805000000|2020-03-10 01:50:00|8724|8722|8721.5|8719.5|8724.6|8722.6|8720.4|8718.4|492
1583805300000|2020-03-10 01:55:00|8721.6|8719.6|8724.4|8722.4|8728.7|8726.7|8721.4|8719.4|663
1583805600000|2020-03-10 02:00:00|8724.5|8722.5|8721.6|8719.6|8725.7|8723.6|8721.3|8719.3|520
1583805900000|2020-03-10 02:05:00|8721.8|8719.8|8719.1|8717.1|8724.3|8722.3|8719.1|8717.1|452
1583806200000|2020-03-10 02:10:00|8719.2|8717.2|8719.1|8717.1|8721.7|8719.7|8718.8|8716.8|386
1583806500000|2020-03-10 02:15:00|8719|8717|8717.4|8715.4|8720.1|8718.1|8716.5|8714.5|441
1583806800000|2020-03-10 02:20:00|8717.5|8715.5|8719.1|8717.1|8719.8|8717.8|8716.5|8714.5|437
1583807100000|2020-03-10 02:25:00|8719|8717|8722|8720|8722.9|8720.9|8719|8717|410
1583807400000|2020-03-10 02:30:00|8722.1|8720.1|8721.9|8719.9|8725.7|8723.7|8721.8|8719.8|358
1583807700000|2020-03-10 02:35:00|8721.8|8719.8|8724.9|8722.9|8725|8723|8720.8|8718.8|358
1583808000000|2020-03-10 02:40:00|8724.8|8722.8|8725.4|8723.4|8726.3|8724.3|8723.4|8721.4|331
1583808300000|2020-03-10 02:45:00|8725.3|8723.3|8725.9|8723.9|8726.6|8724.6|8724.5|8722.3|342
1583808600000|2020-03-10 02:50:00|8725.8|8723.8|8726.9|8724.9|8727.2|8725.2|8725.1|8723.1|301
1583808900000|2020-03-10 02:55:00|8727|8725|8729.5|8727.5|8729.8|8727.8|8726.1|8724.1|327
1583809200000|2020-03-10 03:00:00|8729.6|8727.6|8731.5|8729.5|8733.2|8731.2|8729.3|8727.3|409
1583809500000|2020-03-10 03:05:00|8731.4|8729.4|8731.5|8729.5|8733.3|8731.3|8731|8729|342
1583809800000|2020-03-10 03:10:00|8731.6|8729.6|8729.9|8727.9|8731.9|8729.9|8729|8727|308
1583810100000|2020-03-10 03:15:00|8729.8|8727.8|8727|8725|8730.2|8728.2|8726.4|8724.4|376
1583810400000|2020-03-10 03:20:00|8726.9|8724.9|8731.8|8729.8|8732.7|8730.7|8726.8|8724.8|521
1583810700000|2020-03-10 03:25:00|8731.9|8729.9|8731.4|8729.4|8733.6|8731.6|8731.2|8729.2|319
1583811000000|2020-03-10 03:30:00|8731.5|8729.5|8733.1|8731.1|8734.9|8732.9|8730.8|8728.8|370
1583811300000|2020-03-10 03:35:00|8733.2|8731.2|8732.9|8730.9|8734.3|8732.3|8732.1|8730.1|398
1583811600000|2020-03-10 03:40:00|8733.4|8731.4|8731.8|8729.8|8734.3|8732.3|8730.4|8728.4|403
1583811900000|2020-03-10 03:45:00|8731.9|8729.9|8728.7|8726.7|8732.1|8730.1|8726.8|8724.8|520
1583812200000|2020-03-10 03:50:00|8728.6|8726.6|8725.2|8723.2|8729.3|8727.3|8724.9|8722.9|580
1583812500000|2020-03-10 03:55:00|8725.3|8723.3|8725.6|8723.6|8726.4|8724.4|8722.4|8720.3|489
1583812800000|2020-03-10 04:00:00|8725.5|8723.5|8724.6|8722.6|8726.6|8724.6|8722.1|8720.1|480
1583813100000|2020-03-10 04:05:00|8724.5|8722.5|8723.5|8721.5|8725|8722.9|8721.2|8719.2|581
1583813400000|2020-03-10 04:10:00|8723.6|8721.6|8724|8721.9|8724.9|8722.9|8721.8|8719.8|437
1583813700000|2020-03-10 04:15:00|8723.9|8721.8|8721|8719|8724.2|8722.2|8720.2|8718.2|434
1583814000000|2020-03-10 04:20:00|8720.9|8718.9|8719.4|8717.4|8721.6|8719.6|8718.8|8716.8|425
1583814300000|2020-03-10 04:25:00|8719.3|8717.3|8713.2|8711.2|8720.6|8718.6|8711.6|8709.4|687
1583814600000|2020-03-10 04:30:00|8713.1|8711|8713.5|8711.5|8715.6|8713.6|8710.6|8708.6|678
1583814900000|2020-03-10 04:35:00|8713.4|8711.4|8711.8|8709.7|8716.2|8714.2|8711.1|8709.1|505
1583815200000|2020-03-10 04:40:00|8711.7|8709.8|8711.4|8709.4|8713.5|8711.5|8710.5|8708.4|495
1583815500000|2020-03-10 04:45:00|8710.9|8708.8|8713.1|8711.1|8713.4|8711.4|8710.4|8708.4|351
1583815800000|2020-03-10 04:50:00|8713|8711|8712.4|8710.4|8715.5|8713.6|8712.4|8710.4|375
1583816100000|2020-03-10 04:55:00|8712.1|8710.1|8708.4|8706.4|8712.5|8710.5|8707.3|8705.3|441
1583816400000|2020-03-10 05:00:00|8708.5|8706.5|8707.1|8705.1|8709.7|8707.7|8705.8|8703.8|489
1583816700000|2020-03-10 05:05:00|8707|8705|8702.1|8700.1|8707.1|8705.1|8699.8|8697.5|727
1583817000000|2020-03-10 05:10:00|8702|8700|8702.4|8700.4|8704.6|8702.6|8700.4|8698.3|596
1583817300000|2020-03-10 05:15:00|8702.5|8700.5|8699.2|8697.2|8702.6|8700.6|8698.8|8696.8|648
1583817600000|2020-03-10 05:20:00|8699.1|8697.1|8700.3|8698.3|8701.4|8699.4|8698.1|8696.1|642
1583817900000|2020-03-10 05:25:00|8699.9|8697.9|8696.4|8694.4|8700.2|8698.2|8695.6|8693.6|526
1583818200000|2020-03-10 05:30:00|8696.6|8694.6|8695.1|8692.9|8697.4|8695.4|8688.9|8686.9|881
1583818500000|2020-03-10 05:35:00|8695|8692.8|8700.7|8698.7|8701.8|8699.8|8694.9|8692.8|599
1583818800000|2020-03-10 05:40:00|8700.8|8698.8|8704|8702|8705.2|8703.2|8698.7|8696.7|472
1583819100000|2020-03-10 05:45:00|8703.9|8701.9|8704.4|8702.4|8705.7|8703.6|8699.6|8697.5|681
1583819400000|2020-03-10 05:50:00|8704.5|8702.3|8702.2|8700.2|8708.1|8705.9|8701.7|8699.7|568
1583819700000|2020-03-10 05:55:00|8702.1|8700.1|8707.7|8705.3|8708.7|8706.5|8697.7|8695.7|1001
1583820000000|2020-03-10 06:00:00|8707.9|8705.5|8710.4|8707.9|8714.2|8711.6|8705.7|8703.1|1127
1583820300000|2020-03-10 06:05:00|8710.5|8708|8716.3|8714.2|8716.9|8714.7|8708.1|8706|901
1583820600000|2020-03-10 06:10:00|8716.4|8714.4|8714.3|8712.3|8719.4|8717.3|8711.2|8708.7|853
1583820900000|2020-03-10 06:15:00|8714.2|8712.2|8714.9|8712.9|8716.9|8714.6|8712.8|8710.8|883
1583821200000|2020-03-10 06:20:00|8714.7|8712.6|8713.5|8711.5|8716.7|8714.7|8712.4|8710.3|670
1583821500000|2020-03-10 06:25:00|8713.6|8711.6|8710.2|8708.2|8714|8712|8709.2|8707.2|665
1583821800000|2020-03-10 06:30:00|8710.4|8708.3|8705.3|8703.2|8710.4|8708.3|8701.5|8699.4|791
1583822100000|2020-03-10 06:35:00|8705.2|8703.3|8705.2|8703.2|8709.1|8707|8704.2|8702.2|538
1583822400000|2020-03-10 06:40:00|8705.3|8703.3|8703|8701|8705.6|8703.6|8699.9|8697.9|596
1583822700000|2020-03-10 06:45:00|8702.7|8700.7|8706.8|8704.8|8708.7|8706.7|8701.8|8699.8|646
1583823000000|2020-03-10 06:50:00|8706.9|8704.9|8715.6|8713.6|8716|8713.9|8706.1|8704.1|744
1583823300000|2020-03-10 06:55:00|8714.8|8712.8|8711|8708.1|8717.3|8715.3|8710.5|8708|919
1583823600000|2020-03-10 07:00:00|8711.3|8709.2|8713.5|8711.5|8715.8|8713.8|8708.2|8706.2|1004
1583823900000|2020-03-10 07:05:00|8713.7|8711.7|8713.3|8711.3|8716.7|8714.7|8711.4|8709.4|767
1583824200000|2020-03-10 07:10:00|8713.2|8711.2|8711.5|8709.5|8715.8|8714.2|8709.7|8707.7|704
1583824500000|2020-03-10 07:15:00|8711.2|8709.2|8712.8|8710.8|8713.3|8711.3|8707|8705|592
1583824800000|2020-03-10 07:20:00|8712.5|8711.6|8713.9|8711.9|8716.8|8714.8|8710.6|8708.6|717
1583825100000|2020-03-10 07:25:00|8713.8|8711.8|8712.7|8710.7|8714.8|8713.1|8710.6|8708.6|702
1583825400000|2020-03-10 07:30:00|8713|8711|8708.6|8707.7|8714.9|8712.9|8706.8|8704.8|686
1583825700000|2020-03-10 07:35:00|8709|8707|8705.9|8703.9|8710.9|8708.9|8703.1|8701.1|651
1583826000000|2020-03-10 07:40:00|8706|8704|8710.6|8708.6|8714.4|8712.4|8704.6|8702.6|720
1583826300000|2020-03-10 07:45:00|8710.9|8708.9|8709.9|8707.9|8712.9|8710.9|8707.1|8705.1|747
1583826600000|2020-03-10 07:50:00|8709.8|8707.8|8712.4|8710.4|8716|8714.3|8709.8|8707.8|713
1583826900000|2020-03-10 07:55:00|8712.5|8710.5|8711.6|8709.6|8713.7|8711.7|8708.4|8707|774
1583827200000|2020-03-10 08:00:00|8711.5|8709.5|8717.7|8715.7|8719.9|8718.2|8709.7|8707.7|900
1583827500000|2020-03-10 08:05:00|8718.1|8716.1|8721.6|8719.6|8723.2|8721.2|8716.1|8714.6|823
1583827800000|2020-03-10 08:10:00|8721.5|8719.5|8722.8|8720.8|8726|8724|8717.9|8715.9|795
1583828100000|2020-03-10 08:15:00|8722.6|8720.6|8719.1|8717.1|8725.1|8723.1|8716|8714.8|796
1583828400000|2020-03-10 08:20:00|8718.8|8716.8|8715.3|8713.3|8720.7|8719.1|8714.8|8712.8|765
1583828700000|2020-03-10 08:25:00|8715.6|8713.6|8721|8719|8727.1|8725.3|8715|8713.2|729
1583829000000|2020-03-10 08:30:00|8721.1|8719.1|8719.7|8718.8|8721.6|8719.8|8716|8714.2|741
1583829300000|2020-03-10 08:35:00|8719.8|8718.9|8715.7|8713.7|8721.1|8720.2|8710.5|8709.2|1096
1583829600000|2020-03-10 08:40:00|8715.6|8713.6|8706|8704|8715.6|8713.8|8704.8|8703.5|1112
1583829900000|2020-03-10 08:45:00|8705.9|8703.9|8703.3|8701.3|8708.6|8706.6|8701.8|8700.4|1072
1583830200000|2020-03-10 08:50:00|8703|8701|8697.4|8695.4|8705.5|8703.8|8694.8|8692.8|1093
1583830500000|2020-03-10 08:55:00|8697.5|8695.5|8699.9|8697.9|8700.9|8699.4|8692|8690.4|1096
1583830800000|2020-03-10 09:00:00|8699.8|8697.8|8695|8693|8704.3|8703.3|8694.5|8692.8|1150
1583831100000|2020-03-10 09:05:00|8694.9|8692.9|8696.8|8694.8|8699|8697.3|8689.9|8687.9|926
1583831400000|2020-03-10 09:10:00|8696.7|8694.7|8708|8706|8708.1|8706.1|8696|8694.2|903
1583831700000|2020-03-10 09:15:00|8707.9|8705.9|8705.4|8703.4|8710.1|8708.1|8704.4|8702.7|739
1583832000000|2020-03-10 09:20:00|8705.6|8703.6|8701.9|8699.9|8706.9|8705.4|8701.2|8699.4|728
1583832300000|2020-03-10 09:25:00|8701.6|8700.7|8697.6|8695.6|8703.1|8701.9|8697.2|8695.4|713
1583832600000|2020-03-10 09:30:00|8697.5|8695.5|8694.7|8692.7|8700.8|8699.4|8693.4|8692.3|779
1583832900000|2020-03-10 09:35:00|8694.8|8692.8|8688.3|8686.3|8695.4|8694|8685|8683.6|777
1583833200000|2020-03-10 09:40:00|8688|8686|8684.5|8683.6|8690.1|8688.9|8681.6|8680.2|769
1583833500000|2020-03-10 09:45:00|8684.4|8683.5|8689.2|8688.3|8692.1|8690.6|8684.3|8682.9|700
1583833800000|2020-03-10 09:50:00|8689.1|8688.2|8692|8690|8692.2|8690.7|8682.1|8680.1|687
1583834100000|2020-03-10 09:55:00|8692.1|8690.1|8692.4|8689.9|8694.2|8692.6|8690.2|8688.4|577
1583834400000|2020-03-10 10:00:00|8692.6|8689.8|8698|8696|8699|8697.6|8692.2|8689.8|722
1583834700000|2020-03-10 10:05:00|8697.9|8695.9|8696|8694|8699.8|8698.4|8692.2|8691.1|655
1583835000000|2020-03-10 10:10:00|8696.2|8694.2|8696.8|8695.9|8698.3|8696.9|8694.6|8693|603
1583835300000|2020-03-10 10:15:00|8697.4|8695.4|8698.5|8696.5|8699.6|8698.2|8693.3|8691.4|623
1583835600000|2020-03-10 10:20:00|8699|8697|8699.4|8698.5|8700.7|8699.2|8696.6|8695.3|657
1583835900000|2020-03-10 10:25:00|8699.3|8698.4|8697.3|8695.3|8701.6|8700.2|8696.3|8694.9|689
1583836200000|2020-03-10 10:30:00|8697.4|8695.4|8690.6|8688.6|8697.9|8696.4|8689.2|8687.9|747
1583836500000|2020-03-10 10:35:00|8690.7|8688.7|8692.6|8690.6|8694.5|8693.1|8689.1|8688|709
1583836800000|2020-03-10 10:40:00|8692.5|8690.5|8692.7|8691.8|8698.1|8696.6|8691.8|8690.4|641
1583837100000|2020-03-10 10:45:00|8692.6|8691.7|8694.7|8693.8|8696.4|8695.3|8691.6|8690.3|658
1583837400000|2020-03-10 10:50:00|8694.9|8694|8702|8700|8703.6|8702|8694.7|8693.3|756
1583837700000|2020-03-10 10:55:00|8702.1|8700.1|8700.4|8699.5|8704.2|8702.7|8697.5|8695.6|749
1583838000000|2020-03-10 11:00:00|8700.6|8699.7|8701.2|8700.3|8703.8|8702|8698|8696.7|747
1583838300000|2020-03-10 11:05:00|8701|8700.1|8707.4|8706.5|8711.3|8709.9|8698.6|8697.2|717
1583838600000|2020-03-10 11:10:00|8707.5|8706.6|8717.2|8715.2|8717.3|8715.9|8706.9|8706|728
1583838900000|2020-03-10 11:15:00|8717.1|8715.1|8715.4|8714.5|8717.5|8716.2|8709.3|8708.3|671
1583839200000|2020-03-10 11:20:00|8715.5|8714.6|8717|8716.1|8719.3|8718.4|8713.3|8712.4|660
1583839500000|2020-03-10 11:25:00|8716.8|8715.9|8717.1|8715.1|8721.5|8719.7|8714.8|8712.8|802
1583839800000|2020-03-10 11:30:00|8716.9|8714.9|8713|8712.1|8720.5|8718.6|8712.9|8711.9|712
1583840100000|2020-03-10 11:35:00|8713.6|8711.6|8712|8711.1|8714.7|8713.3|8709|8707.4|659
1583840400000|2020-03-10 11:40:00|8712.1|8711.2|8713.7|8712.8|8716.4|8714.9|8711.8|8710.9|600
1583840700000|2020-03-10 11:45:00|8713.9|8713|8720.1|8719.2|8720.7|8719.4|8713.5|8712.3|640
1583841000000|2020-03-10 11:50:00|8720|8719.1|8716.2|8715.3|8722.1|8721.2|8715|8713.9|628
1583841300000|2020-03-10 11:55:00|8716.1|8715.2|8713.9|8711.9|8716.9|8715.6|8713|8711.7|618
1583841600000|2020-03-10 12:00:00|8714|8712|8714.7|8713.8|8719|8717.6|8712.5|8710.5|654
1583841900000|2020-03-10 12:05:00|8714.5|8713.6|8724.9|8724|8725.7|8724.2|8712.5|8711.6|835
1583842200000|2020-03-10 12:10:00|8724.8|8723.9|8728.1|8726.1|8729.5|8727.6|8721.5|8719.5|818
1583842500000|2020-03-10 12:15:00|8728|8726|8732.9|8732|8733.8|8732|8726.3|8724.3|855
1583842800000|2020-03-10 12:20:00|8733.3|8731.3|8734.9|8732.9|8737.2|8735.6|8729.5|8728.3|828
1583843100000|2020-03-10 12:25:00|8734.8|8732.8|8733|8732.1|8735.6|8734.3|8731.4|8730.5|675
1583843400000|2020-03-10 12:30:00|8733.2|8732.3|8737.4|8736.5|8739|8738.1|8732.3|8731.4|641
1583843700000|2020-03-10 12:35:00|8737.3|8736.4|8734.6|8733.7|8741.4|8740.5|8734.3|8732.9|729
1583844000000|2020-03-10 12:40:00|8734.5|8733.6|8735.3|8734.4|8736.8|8735.2|8729.9|8729|759
1583844300000|2020-03-10 12:45:00|8735|8734.1|8741|8740.1|8743|8742.1|8734.4|8732.6|709
1583844600000|2020-03-10 12:50:00|8741.1|8740.2|8739.2|8737.2|8742.7|8741.2|8736.7|8734.7|858
1583844900000|2020-03-10 12:55:00|8738.9|8736.9|8738.5|8737.6|8739.8|8738.9|8735.3|8733.4|799
1583845200000|2020-03-10 13:00:00|8738.1|8737.2|8745.1|8744.2|8745.2|8744.3|8735.3|8734|744
1583845500000|2020-03-10 13:05:00|8744.9|8744|8738.4|8737.5|8745.8|8744.9|8737.6|8736|665
1583845800000|2020-03-10 13:10:00|8739.2|8737.2|8739|8738.1|8741.5|8739.8|8736|8734.7|676
1583846100000|2020-03-10 13:15:00|8738.9|8738|8732.9|8732|8742.1|8740.6|8732|8730.5|821
1583846400000|2020-03-10 13:20:00|8732.8|8731.9|8734.2|8733.3|8735.7|8734.4|8727.8|8726|844
1583846700000|2020-03-10 13:25:00|8734.3|8733.4|8732.5|8730.5|8738.4|8736.9|8729.7|8728.2|736
1583847000000|2020-03-10 13:30:00|8732.4|8730.4|8731.1|8730.2|8735.9|8734.2|8729.7|8728|887
1583847300000|2020-03-10 13:35:00|8731|8730.1|8732.9|8732|8737.7|8736.5|8730.9|8729.9|859
1583847600000|2020-03-10 13:40:00|8732.8|8731.9|8731.9|8731|8735.4|8734.1|8730.4|8729.5|697
1583847900000|2020-03-10 13:45:00|8731.8|8730.9|8734|8732|8736.6|8735.7|8730.3|8729|705
1583848200000|2020-03-10 13:50:00|8734.4|8732.4|8734.3|8733.4|8737.7|8736|8732.4|8730.8|666
1583848500000|2020-03-10 13:55:00|8734.1|8733.2|8730.4|8728.4|8738.2|8736.7|8729.7|8728.4|757
1583848800000|2020-03-10 14:00:00|8730.2|8728.2|8727|8726.1|8733|8731.7|8726|8724.9|674
1583849100000|2020-03-10 14:05:00|8727.1|8726.2|8722.5|8721.6|8728.7|8727.8|8721.6|8720.7|610
1583849400000|2020-03-10 14:10:00|8722.4|8721.5|8720.5|8719.6|8724.8|8723.4|8719.1|8718.2|704
1583849700000|2020-03-10 14:15:00|8720.6|8719.7|8721.8|8720.9|8723|8722.1|8718.8|8717.9|643
1583850000000|2020-03-10 14:20:00|8721.9|8721|8727.2|8726.3|8727.4|8726.5|8719.5|8718.6|632
1583850300000|2020-03-10 14:25:00|8727.3|8726.4|8734.2|8732.2|8737.1|8735.5|8727.2|8726.3|654
1583850600000|2020-03-10 14:30:00|8734.4|8732.4|8735.3|8734.4|8738.3|8736.7|8731.2|8729.7|731
1583850900000|2020-03-10 14:35:00|8735.8|8733.8|8740.7|8739.8|8743.1|8742|8735.1|8733.6|709
1583851200000|2020-03-10 14:40:00|8740.9|8740|8744.4|8743.5|8751.5|8750|8739.8|8738.9|768
1583851500000|2020-03-10 14:45:00|8744.5|8743.6|8746.3|8744.3|8747.9|8746.4|8740.9|8739.4|812
1583851800000|2020-03-10 14:50:00|8745.7|8744.8|8744.1|8743.2|8747.7|8746.5|8740.8|8739.4|817
1583852100000|2020-03-10 14:55:00|8744.8|8742.8|8742.1|8741.2|8745.3|8744.3|8739.1|8737.6|793
1583852400000|2020-03-10 15:00:00|8742.5|8741.6|8745.2|8744.3|8750.8|8749.6|8741.3|8739.6|842
1583852700000|2020-03-10 15:05:00|8745.3|8744.4|8742.8|8740.8|8749.8|8748.6|8742|8740.8|818
1583853000000|2020-03-10 15:10:00|8742.1|8741.2|8744.9|8742.9|8748.5|8746.8|8740.7|8739.8|810
1583853300000|2020-03-10 15:15:00|8745|8743|8748.4|8747.5|8751.3|8750.4|8744.7|8742.8|768
1583853600000|2020-03-10 15:20:00|8748.5|8747.6|8766.3|8764.3|8766.7|8765.6|8747.6|8746.7|878
1583853900000|2020-03-10 15:25:00|8766.4|8764.4|8760.7|8759.8|8767.6|8766.3|8756.2|8754.6|876
1583854200000|2020-03-10 15:30:00|8760.4|8759.5|8762.2|8761.3|8766.3|8765.4|8760.1|8758.7|811
1583854500000|2020-03-10 15:35:00|8762.3|8761.4|8761.6|8760.7|8766.7|8765.6|8759.4|8758|845
1583854800000|2020-03-10 15:40:00|8761.4|8760.5|8761.9|8761|8764.1|8763|8756.1|8755.2|813
1583855100000|2020-03-10 15:45:00|8761.7|8760.8|8760.6|8758.6|8763.8|8762.6|8757.3|8756|826
1583855400000|2020-03-10 15:50:00|8760.7|8758.7|8768.2|8766.2|8769.8|8767.8|8757|8756.1|836
1583855700000|2020-03-10 15:55:00|8768.7|8766.7|8770.8|8768.8|8771.6|8769.6|8761.7|8759.7|992
1583856000000|2020-03-10 16:00:00|8770.6|8768.6|8775.2|8773.2|8776.4|8774.8|8767|8765.5|976
1583856300000|2020-03-10 16:05:00|8775.1|8773.1|8780|8779.1|8781.8|8779.8|8773.8|8772.2|882
1583856600000|2020-03-10 16:10:00|8780.1|8779.2|8776.5|8774.5|8782.3|8780.8|8775.9|8774.1|895
1583856900000|2020-03-10 16:15:00|8776.7|8774.7|8770.3|8768.3|8777.8|8775.8|8764.4|8762.4|986
1583857200000|2020-03-10 16:20:00|8770.4|8768.4|8757|8755|8771.5|8769.5|8755.7|8753.6|936
1583857500000|2020-03-10 16:25:00|8756.8|8754.8|8761.8|8759.8|8764.5|8762.5|8755|8753.6|899
1583857800000|2020-03-10 16:30:00|8761.9|8759.9|8758.1|8756.1|8764.6|8763.3|8757.3|8755.9|828
1583858100000|2020-03-10 16:35:00|8758|8756|8752.6|8751.7|8758.3|8756.8|8751.8|8750.8|936
1583858400000|2020-03-10 16:40:00|8752.4|8751.5|8752.7|8750.7|8756.8|8755.5|8747.2|8745.2|858
1583858700000|2020-03-10 16:45:00|8752.3|8750.3|8753.4|8751.4|8755.2|8753.6|8749|8747.5|909
1583859000000|2020-03-10 16:50:00|8753.6|8751.6|8754.5|8753.6|8756.4|8754.4|8748.9|8746.9|845
1583859300000|2020-03-10 16:55:00|8755.1|8753.1|8757.8|8755.8|8760.4|8759.2|8752.8|8751.3|853
1583859600000|2020-03-10 17:00:00|8757.2|8756.3|8759.1|8757.1|8767.2|8765.2|8756.6|8754.6|908
1583859900000|2020-03-10 17:05:00|8759.2|8757.2|8761.2|8759.2|8762.1|8760.1|8757.5|8755.8|826
1583860200000|2020-03-10 17:10:00|8761.1|8759.1|8764.2|8763.3|8769.1|8768.2|8760.7|8758.7|778
1583860500000|2020-03-10 17:15:00|8764.8|8762.8|8764.7|8762.7|8770.5|8768.9|8761.3|8759.7|772
1583860800000|2020-03-10 17:20:00|8764.2|8763.3|8765.5|8763.5|8767.9|8766.4|8762.7|8761.5|832
1583861100000|2020-03-10 17:25:00|8765.6|8763.6|8762.9|8762|8769|8767.5|8761.6|8760.3|739
1583861400000|2020-03-10 17:30:00|8762.8|8761.9|8756.7|8754.7|8763.6|8762.1|8755.8|8754.5|785
1583861700000|2020-03-10 17:35:00|8756.8|8754.8|8758|8757.1|8759.9|8758.5|8750.7|8749.3|816
1583862000000|2020-03-10 17:40:00|8758.1|8757.2|8754.1|8753.2|8762.1|8760.6|8753.3|8751.8|752
1583862300000|2020-03-10 17:45:00|8754.2|8753.3|8751.2|8749.2|8756.4|8755.4|8749.7|8748.1|668
1583862600000|2020-03-10 17:50:00|8750.4|8749.5|8756.6|8755.7|8759.9|8758.4|8750.2|8748.8|740
1583862900000|2020-03-10 17:55:00|8756.7|8755.8|8755.6|8753.6|8759.4|8758|8753|8751.2|701
1583863200000|2020-03-10 18:00:00|8755.4|8753.4|8761.5|8759.5|8763.2|8761.6|8755.3|8753.3|738
1583863500000|2020-03-10 18:05:00|8761.4|8759.4|8760.4|8758.4|8767|8765.7|8759.6|8758|738
1583863800000|2020-03-10 18:10:00|8760.3|8758.3|8756.3|8754.3|8761.5|8759.5|8755.1|8753.5|754
1583864100000|2020-03-10 18:15:00|8756.4|8754.4|8757.2|8755.2|8758.4|8756.8|8752.3|8750.3|687
1583864400000|2020-03-10 18:20:00|8757|8755|8759.5|8757.5|8761|8759.9|8755.6|8754|683
1583864700000|2020-03-10 18:25:00|8759.4|8757.4|8760.6|8758.6|8763.7|8762|8757.7|8756.1|768
1583865000000|2020-03-10 18:30:00|8760.7|8758.7|8753.3|8751.3|8761.6|8760.1|8753|8751|630
1583865300000|2020-03-10 18:35:00|8753.2|8751.2|8750.2|8748.2|8753.8|8751.8|8748.5|8746.6|630
1583865600000|2020-03-10 18:40:00|8750.1|8748.1|8745.2|8743.2|8752.6|8751|8744.3|8742.3|637
1583865900000|2020-03-10 18:45:00|8745.4|8743.4|8748.6|8746.6|8751.5|8749.5|8742.2|8740.2|705
1583866200000|2020-03-10 18:50:00|8748.5|8746.5|8750|8748|8754|8752|8747.4|8745.4|674
1583866500000|2020-03-10 18:55:00|8749.3|8748.4|8747.6|8745.6|8752.5|8750.6|8746.5|8745|802
1583866800000|2020-03-10 19:00:00|8746.5|8744.5|8751.4|8749.4|8751.4|8749.4|8743.1|8741.1|806
1583867100000|2020-03-10 19:05:00|8751.1|8749.1|8745.7|8743.7|8752.4|8750.4|8744.8|8742.9|686
1583867400000|2020-03-10 19:10:00|8745.6|8743.6|8749.2|8747.2|8751.1|8749.6|8745.6|8743.6|742
1583867700000|2020-03-10 19:15:00|8748.5|8747.6|8739.7|8737.7|8750.4|8749.1|8738.4|8737.1|786
1583868000000|2020-03-10 19:20:00|8739.8|8737.8|8732.1|8731.2|8741.1|8739.2|8731.3|8729.8|794
1583868300000|2020-03-10 19:25:00|8732.2|8731.3|8743.7|8741.7|8744.1|8742.1|8731.9|8730.9|713
1583868600000|2020-03-10 19:30:00|8743.6|8741.6|8752.2|8750.2|8752.2|8750.2|8741.4|8740.3|732
1583868900000|2020-03-10 19:35:00|8752.1|8750.1|8745.1|8743.1|8752.1|8750.1|8744|8742.5|745
1583869200000|2020-03-10 19:40:00|8745|8743|8754.1|8752.1|8754.4|8752.8|8743.6|8742.1|765
1583869500000|2020-03-10 19:45:00|8753.5|8751.5|8753.5|8751.5|8758.9|8756.9|8752.1|8750.6|668
1583869800000|2020-03-10 19:50:00|8753.8|8751.8|8746.7|8744.7|8754.3|8752.3|8745.2|8743.5|608
1583870100000|2020-03-10 19:55:00|8746.6|8744.6|8758.1|8756.1|8759.4|8757.4|8745.5|8743.7|734
1583870400000|2020-03-10 20:00:00|8757.9|8755.9|8759.5|8757.5|8761.7|8759.7|8755.6|8753.6|546
1583870700000|2020-03-10 20:05:00|8759.3|8757.3|8764.1|8762.1|8764.2|8762.2|8757.5|8755.5|452
1583871000000|2020-03-10 20:10:00|8764|8762|8769.1|8767.1|8769.2|8767.2|8763.9|8761.9|394
1583871300000|2020-03-10 20:15:00|8769.4|8767.4|8764.3|8762.3|8769.5|8767.5|8764|8762|375
1583871600000|2020-03-10 20:20:00|8764.4|8762.4|8763.2|8761.2|8767.7|8765.7|8763.1|8761.1|354
1583871900000|2020-03-10 20:25:00|8763.3|8761.3|8761.2|8759.2|8763.9|8761.9|8760.6|8758.6|483
1583872200000|2020-03-10 20:30:00|8760.9|8758.9|8752.8|8751.9|8761.1|8759.1|8751.1|8749.1|431
1583872500000|2020-03-10 20:35:00|8752.9|8752|8752.7|8750.7|8754.7|8753.2|8751|8749.5|390
1583872800000|2020-03-10 20:40:00|8752.8|8750.8|8751|8749|8753.1|8751.1|8748.7|8746.7|442
1583873100000|2020-03-10 20:45:00|8751.8|8749.8|8749.4|8747.4|8752.1|8750.1|8746.4|8744.4|366
1583873400000|2020-03-10 20:50:00|8749.3|8747.3|8743.4|8741.4|8749.6|8747.6|8743.1|8741.1|395
1583873700000|2020-03-10 20:55:00|8743.5|8741.5|8744.4|8735.3|8746.9|8741.5|8731|8727|956
1583874000000|2020-03-10 21:00:00|8746.1|8736.4|8756.6|8744.6|8764.5|8752.5|8742.3|8730.3|228
1583874300000|2020-03-10 21:05:00|8756.8|8744.8|8757.5|8745.5|8759.8|8747.8|8755.9|8743.9|286
1583874600000|2020-03-10 21:10:00|8757.6|8745.6|8760.4|8748.4|8761.5|8749.5|8756.6|8744.6|329
1583874900000|2020-03-10 21:15:00|8760.6|8748.6|8766.2|8754.2|8772.4|8760.4|8756|8744|467
1583875200000|2020-03-10 21:20:00|8766|8754|8771.8|8759.8|8771.8|8759.8|8763.5|8751.5|366
1583875500000|2020-03-10 21:25:00|8772|8760|8772.4|8761.8|8773.2|8764|8766.4|8754.9|485
1583875800000|2020-03-10 21:30:00|8772.6|8762.3|8773.2|8762.4|8774.5|8765.5|8769.2|8758.4|444
1583876100000|2020-03-10 21:35:00|8773.6|8762.3|8766.7|8761.9|8774.2|8764.3|8766.6|8760.5|342
1583876400000|2020-03-10 21:40:00|8766.8|8762.1|8767.9|8757.4|8770.6|8762.1|8766.1|8756.3|446
1583876700000|2020-03-10 21:45:00|8766.8|8757.3|8766.9|8754.9|8768.6|8758.5|8760.5|8748.5|433
1583877000000|2020-03-10 21:50:00|8767.1|8755.1|8767.7|8755.7|8773|8761|8765.8|8753.8|479
1583877300000|2020-03-10 21:55:00|8767.8|8755.8|8767.1|8755.1|8769.5|8757.5|8764.3|8752.3|442
1583877600000|2020-03-10 22:00:00|8768|8756|8763.1|8758.1|8770|8761.1|8760.7|8752|811
1583877900000|2020-03-10 22:05:00|8762.9|8757.9|8763.1|8758.6|8764.1|8758.6|8760.3|8755|589
1583878200000|2020-03-10 22:10:00|8763.3|8758.4|8766.9|8761.6|8767.5|8762.5|8762|8756.5|552
1583878500000|2020-03-10 22:15:00|8766.6|8761.8|8766|8761.7|8770|8763.9|8764|8759.6|726
1583878800000|2020-03-10 22:20:00|8765.8|8761.5|8763.6|8759.8|8766.5|8762.3|8762.9|8758.9|622
1583879100000|2020-03-10 22:25:00|8763.3|8759.9|8770.3|8766.6|8770.3|8766.6|8763|8759.3|520
1583879400000|2020-03-10 22:30:00|8770.1|8766.5|8768.3|8764.6|8770.5|8766.5|8765.9|8761.8|518
1583879700000|2020-03-10 22:35:00|8768|8764.4|8769.3|8765.9|8770.3|8767|8767.4|8763.8|421
1583880000000|2020-03-10 22:40:00|8769.6|8765.8|8765|8760.3|8770.3|8766.6|8763.7|8759.7|434
1583880300000|2020-03-10 22:45:00|8764.7|8760.9|8771.9|8767.8|8772.1|8768.4|8764.1|8759.8|613
1583880600000|2020-03-10 22:50:00|8771.8|8767.3|8766.8|8763.4|8771.8|8767.9|8766|8762.7|575
1583880900000|2020-03-10 22:55:00|8766.7|8763.2|8765.1|8761.5|8767.5|8764.2|8764.1|8761|674
1583881200000|2020-03-10 23:00:00|8764.4|8761.7|8766.2|8763.2|8767.5|8765|8764.2|8761.6|614
1583881500000|2020-03-10 23:05:00|8766|8763.3|8762.7|8760.7|8766.7|8763.7|8762.5|8760.3|435
1583881800000|2020-03-10 23:10:00|8762.8|8760.5|8760.9|8758.1|8763.3|8760.8|8759.9|8757.5|374
1583882100000|2020-03-10 23:15:00|8761.1|8757.9|8758|8756|8761.2|8758.7|8756.1|8754.1|463
1583882400000|2020-03-10 23:20:00|8757.9|8755.9|8761|8759|8761|8759|8757.1|8755.1|384
1583882700000|2020-03-10 23:25:00|8761.4|8759.4|8757.5|8755.5|8761.7|8759.7|8756.6|8754.6|391
1583883000000|2020-03-10 23:30:00|8757.6|8755.6|8759.9|8757.9|8760.5|8758.5|8757.5|8755.5|388
1583883300000|2020-03-10 23:35:00|8759.8|8757.8|8762.3|8760.3|8762.5|8760.5|8759.8|8757.8|290
1583883600000|2020-03-10 23:40:00|8762.4|8760.4|8763.4|8761.4|8763.9|8761.9|8761.3|8759.3|307
1583883900000|2020-03-10 23:45:00|8763.7|8761.3|8770.3|8768|8771.3|8769.1|8763.7|8761.3|547
1583884200000|2020-03-10 23:50:00|8770.4|8767.9|8770.9|8768.9|8771|8769|8766.4|8764.4|636
1583884500000|2020-03-10 23:55:00|8770.8|8768.8|8767.8|8765.8|8771|8768.8|8767|8764.9|645
1583884800000|2020-03-11 00:00:00|8767.6|8765.6|8766.3|8764.3|8769.1|8767|8765.8|8763.8|655
1583885100000|2020-03-11 00:05:00|8766.4|8764|8764.9|8762.8|8768.2|8766.2|8764.5|8762.3|649
1583885400000|2020-03-11 00:10:00|8764.8|8762.9|8762.1|8760.1|8765|8762.9|8761.5|8759.5|493
1583885700000|2020-03-11 00:15:00|8762.2|8760.2|8763.6|8761.6|8765.5|8763.5|8761.5|8759.5|386
1583886000000|2020-03-11 00:20:00|8763.5|8761.5|8764.4|8762.4|8766|8764|8763.5|8761.5|303
1583886300000|2020-03-11 00:25:00|8764.5|8762.5|8763.1|8761.1|8765.9|8763.9|8763|8761|352
1583886600000|2020-03-11 00:30:00|8763|8761|8769.2|8767.2|8769.3|8767.3|8762.6|8760.6|397
1583886900000|2020-03-11 00:35:00|8769.3|8767.3|8768.2|8766.2|8770.2|8768.2|8766|8764|404
1583887200000|2020-03-11 00:40:00|8768.3|8766.3|8772.9|8770.9|8773.7|8771.6|8768|8766|474
1583887500000|2020-03-11 00:45:00|8772.8|8770.8|8772.4|8770.4|8773.4|8771.4|8769.9|8767.9|500
1583887800000|2020-03-11 00:50:00|8772.5|8770.5|8773.6|8771.6|8775|8773|8772|8770|471
1583888100000|2020-03-11 00:55:00|8772.5|8770.5|8773.9|8771.9|8774.6|8772.6|8771.1|8769.1|421
1583888400000|2020-03-11 01:00:00|8774|8772|8767|8765|8774.1|8772.1|8766.9|8764.9|521
1583888700000|2020-03-11 01:05:00|8767.1|8765.1|8766.4|8764.4|8769.1|8767.1|8766|8764|486
1583889000000|2020-03-11 01:10:00|8766.5|8764.5|8768|8766|8768.8|8766.7|8766.4|8764.4|420
1583889300000|2020-03-11 01:15:00|8767.9|8765.9|8768.4|8766.4|8770.3|8768.3|8767.6|8765.6|397
1583889600000|2020-03-11 01:20:00|8768.5|8766.5|8767|8765|8769.6|8767.6|8767|8765|397
1583889900000|2020-03-11 01:25:00|8767.2|8765.2|8770.8|8768.8|8771.4|8769.4|8766.2|8764.2|477
1583890200000|2020-03-11 01:30:00|8770.7|8768.7|8770.9|8768.9|8771.3|8769.3|8768.9|8766.9|416
1583890500000|2020-03-11 01:35:00|8770.8|8768.8|8770|8768|8771.3|8769.3|8768.3|8766.3|454
1583890800000|2020-03-11 01:40:00|8769.9|8767.9|8772.6|8770.6|8773.2|8771.2|8769.9|8767.9|332
1583891100000|2020-03-11 01:45:00|8772.8|8770.7|8773.1|8771.1|8774.5|8772.5|8771.8|8769.8|386
1583891400000|2020-03-11 01:50:00|8773.2|8771.2|8772.7|8770.7|8773.8|8771.8|8771.3|8769.3|339
1583891700000|2020-03-11 01:55:00|8772.8|8770.8|8774.4|8772.4|8774.7|8772.7|8772.6|8770.6|374
1583892000000|2020-03-11 02:00:00|8774.5|8772.5|8774|8772|8775|8773.6|8773.6|8771.7|286
1583892300000|2020-03-11 02:05:00|8773.8|8771.8|8773.3|8771.3|8774.7|8772.9|8772.6|8770.6|264
1583892600000|2020-03-11 02:10:00|8773.2|8771.2|8773.9|8771.9|8774.2|8772.7|8772.4|8770.4|368
1583892900000|2020-03-11 02:15:00|8774|8772|8774.3|8772.3|8775.1|8773.5|8773.2|8771.3|341
1583893200000|2020-03-11 02:20:00|8774.4|8772.4|8773.1|8771.1|8774.6|8773|8772.8|8771|306
1583893500000|2020-03-11 02:25:00|8773|8771|8770.7|8768.7|8773.1|8771.1|8769.8|8767.8|326
1583893800000|2020-03-11 02:30:00|8770.4|8768.4|8771.4|8769.4|8772.4|8770.4|8769.6|8767.6|351
1583894100000|2020-03-11 02:35:00|8771.5|8769.5|8770|8768|8772.1|8770.1|8769.4|8767.4|331
1583894400000|2020-03-11 02:40:00|8769.9|8767.9|8771.3|8769.3|8771.8|8769.9|8769.6|8767.6|312
1583894700000|2020-03-11 02:45:00|8771.4|8769.4|8772.4|8770.4|8772.5|8770.5|8769.8|8767.8|286
1583895000000|2020-03-11 02:50:00|8772|8770|8773.3|8771.3|8774.3|8772.3|8770.9|8768.9|243
1583895300000|2020-03-11 02:55:00|8773.4|8771.4|8772.2|8770.2|8773.6|8771.6|8771.1|8769.1|296
1583895600000|2020-03-11 03:00:00|8772.3|8770.3|8773.9|8771.9|8774.5|8772.5|8772.3|8770.3|306
1583895900000|2020-03-11 03:05:00|8773.8|8771.8|8771.5|8769.5|8774.3|8772.3|8770.8|8768.8|315
1583896200000|2020-03-11 03:10:00|8771.6|8769.6|8771.7|8769.7|8772.7|8770.7|8771.1|8769.2|305
1583896500000|2020-03-11 03:15:00|8771.6|8769.6|8767.8|8765.8|8771.6|8769.6|8767.2|8765.2|325
1583896800000|2020-03-11 03:20:00|8767.5|8765.5|8770.3|8768.3|8770.6|8768.6|8767.1|8765.1|382
1583897100000|2020-03-11 03:25:00|8770.4|8768.4|8770|8768|8770.6|8768.6|8768.9|8766.9|288
1583897400000|2020-03-11 03:30:00|8770.1|8768.1|8773.4|8771.4|8774.3|8772.3|8769.8|8767.8|396
1583897700000|2020-03-11 03:35:00|8773.5|8771.5|8773.4|8771.4|8774.1|8772.1|8770.4|8768.4|415
1583898000000|2020-03-11 03:40:00|8773.3|8771.3|8772.9|8770.9|8774.5|8773.2|8772|8770|418
1583898300000|2020-03-11 03:45:00|8772.8|8770.8|8774.7|8772.7|8774.8|8773.4|8772.3|8770.3|358
1583898600000|2020-03-11 03:50:00|8774.8|8772.8|8771.3|8769.3|8774.8|8773|8771.2|8769.2|310
1583898900000|2020-03-11 03:55:00|8771.4|8769.4|8771.1|8769.1|8772.9|8770.9|8770.1|8768.1|348
1583899200000|2020-03-11 04:00:00|8771|8769|8773.4|8771.4|8773.9|8771.9|8770.8|8768.8|333
1583899500000|2020-03-11 04:05:00|8773.3|8771.3|8772|8770|8774.5|8772.5|8771.6|8769.6|373
1583899800000|2020-03-11 04:10:00|8772.1|8770.1|8772.1|8770.1|8773.9|8771.9|8771.8|8769.8|291
1583900100000|2020-03-11 04:15:00|8772.4|8770.4|8772.2|8770.2|8773.7|8771.7|8771.8|8769.8|243
1583900400000|2020-03-11 04:20:00|8772.1|8770.1|8772.5|8770.5|8773.5|8771.7|8771.9|8769.9|229
1583900700000|2020-03-11 04:25:00|8772.6|8770.6|8774.3|8772.3|8774.5|8772.5|8772.2|8770.2|267
1583901000000|2020-03-11 04:30:00|8774.4|8772.4|8773.5|8771.5|8774.5|8772.5|8772.3|8770.6|319
1583901300000|2020-03-11 04:35:00|8773.6|8771.6|8773.6|8771.6|8774|8772|8771.9|8769.9|394
1583901600000|2020-03-11 04:40:00|8773.5|8771.5|8772.3|8770.3|8774.4|8772.4|8771.8|8769.8|233
1583901900000|2020-03-11 04:45:00|8772.2|8770.2|8772.5|8770.5|8772.7|8771.2|8771.2|8769.5|231
1583902200000|2020-03-11 04:50:00|8772.6|8770.6|8773.1|8771.1|8773.5|8771.7|8772.1|8770.3|369
1583902500000|2020-03-11 04:55:00|8773|8771|8772|8770|8773|8771.8|8770.8|8768.8|334
1583902800000|2020-03-11 05:00:00|8772.1|8770.1|8774.8|8772.8|8775.4|8773.9|8771.9|8769.9|358
1583903100000|2020-03-11 05:05:00|8774.3|8773.4|8777.8|8775.8|8778.6|8776.6|8773.3|8771.3|385
1583903400000|2020-03-11 05:10:00|8777.7|8775.7|8778.1|8776.1|8780.5|8778.5|8777.2|8775.2|485
1583903700000|2020-03-11 05:15:00|8778.2|8776.2|8778.2|8776.2|8778.9|8776.9|8777.1|8775.1|363
1583904000000|2020-03-11 05:20:00|8778|8776|8778.1|8776.1|8779.5|8777.5|8777.3|8775.3|359
1583904300000|2020-03-11 05:25:00|8778|8776|8772.6|8770.6|8778.9|8776.9|8770.9|8768.9|337
1583904600000|2020-03-11 05:30:00|8772.5|8770.5|8775.2|8773.2|8776|8774|8772.5|8770.5|405
1583904900000|2020-03-11 05:35:00|8775.3|8773.3|8773|8771|8775.4|8773.4|8772.9|8770.9|344
1583905200000|2020-03-11 05:40:00|8773.1|8771.1|8772.3|8770.3|8774.5|8772.5|8771.9|8769.9|415
1583905500000|2020-03-11 05:45:00|8772.4|8770.4|8772|8770|8772.7|8770.7|8771.3|8769.2|322
1583905800000|2020-03-11 05:50:00|8771.9|8769.9|8777.1|8775.1|8777.3|8775.3|8771.9|8769.9|369
1583906100000|2020-03-11 05:55:00|8777|8775|8778.2|8776.2|8778.9|8776.9|8775|8773|392
1583906400000|2020-03-11 06:00:00|8778.7|8776.7|8776.8|8774.8|8779.5|8777.5|8775.8|8773.8|629
1583906700000|2020-03-11 06:05:00|8776.7|8774.7|8777|8775|8778.2|8776.2|8775.3|8773.3|429
1583907000000|2020-03-11 06:10:00|8777.2|8775.2|8777.4|8775.4|8777.9|8775.9|8775.7|8773.7|339
1583907300000|2020-03-11 06:15:00|8777.3|8775.3|8779.9|8777.9|8779.9|8777.9|8774.4|8772.4|481
1583907600000|2020-03-11 06:20:00|8779.8|8777.8|8778.8|8776.8|8782|8780|8778.4|8776.4|505
1583907900000|2020-03-11 06:25:00|8778.9|8776.9|8776.7|8774.7|8780.6|8778.6|8775.6|8773.6|561
1583908200000|2020-03-11 06:30:00|8776.8|8774.8|8778.2|8776.2|8778.9|8776.9|8776.3|8774.3|518
1583908500000|2020-03-11 06:35:00|8778.4|8776.4|8780.1|8778.1|8780.3|8778.3|8778|8776|505
1583908800000|2020-03-11 06:40:00|8780|8778|8782.6|8780.6|8783.5|8781.5|8779.9|8777.9|471
1583909100000|2020-03-11 06:45:00|8782.7|8780.7|8785.4|8783.4|8786.4|8784.4|8782.1|8780.1|507
1583909400000|2020-03-11 06:50:00|8785.5|8783.5|8786.2|8784.2|8786.8|8785|8784.1|8782.1|535
1583909700000|2020-03-11 06:55:00|8786.4|8784.4|8784.8|8782.8|8786.9|8785.2|8784.2|8782.6|528
1583910000000|2020-03-11 07:00:00|8784.7|8782.7|8809.8|8806.2|8851|8845.2|8784.7|8782.7|1223
1583910300000|2020-03-11 07:05:00|8809.6|8806.4|8815.7|8812.7|8819.8|8817.6|8807.3|8804.1|1193
1583910600000|2020-03-11 07:10:00|8815.4|8813.4|8814.6|8812.6|8820.5|8818.4|8812.6|8810.3|1119
1583910900000|2020-03-11 07:15:00|8814.5|8812.4|8810.2|8808.2|8819.8|8817.8|8808.4|8806.2|835
1583911200000|2020-03-11 07:20:00|8810.3|8808.3|8798.1|8795.9|8814.2|8812.2|8797.5|8795.5|750
1583911500000|2020-03-11 07:25:00|8798.3|8796.3|8796.9|8794.9|8801.8|8799.8|8786.2|8783.1|867
1583911800000|2020-03-11 07:30:00|8797.4|8795.3|8797.9|8795.9|8804.4|8802.2|8793.3|8791.3|797
1583912100000|2020-03-11 07:35:00|8797.7|8795.7|8802|8800|8808.3|8806.3|8797.6|8795.6|736
1583912400000|2020-03-11 07:40:00|8802.1|8800.1|8795.9|8793.8|8804.1|8802.1|8794.2|8792.2|791
1583912700000|2020-03-11 07:45:00|8795.7|8793.6|8789.9|8787.9|8796.5|8794.5|8787.1|8785.1|687
1583913000000|2020-03-11 07:50:00|8790|8788|8786.1|8784.1|8793|8791|8782.8|8780.8|679
1583913300000|2020-03-11 07:55:00|8786.2|8784.2|8782.9|8780.9|8787|8785.2|8779.5|8777.5|720
1583913600000|2020-03-11 08:00:00|8783|8781|8773.3|8771.3|8784.3|8782.3|8771.4|8769.4|801
1583913900000|2020-03-11 08:05:00|8773.6|8771.6|8759.9|8757.9|8773.6|8771.9|8759.8|8757.8|783
1583914200000|2020-03-11 08:10:00|8760.2|8758.2|8758.9|8756.9|8763|8761|8752.7|8750.2|882
1583914500000|2020-03-11 08:15:00|8759.1|8757.1|8755.5|8753.5|8764.2|8762.2|8754.2|8752.2|754
1583914800000|2020-03-11 08:20:00|8755.6|8753.6|8754.9|8752.9|8755.8|8753.8|8749.9|8747.9|646
1583915100000|2020-03-11 08:25:00|8755.4|8753.4|8749|8747|8757.1|8755.1|8748.1|8746.1|829
1583915400000|2020-03-11 08:30:00|8748.1|8746.1|8751.5|8749.5|8757.7|8755.7|8748.1|8746.1|740
1583915700000|2020-03-11 08:35:00|8751.8|8749.8|8747.4|8745.4|8753.6|8751.6|8743.4|8741.4|641
1583916000000|2020-03-11 08:40:00|8747.7|8745.7|8749|8747|8752.2|8750.2|8744|8742|662
1583916300000|2020-03-11 08:45:00|8749.1|8747.1|8744.2|8742.2|8749.2|8747.7|8741.4|8739.4|679
1583916600000|2020-03-11 08:50:00|8744.1|8742.1|8748.8|8746.8|8750.6|8748.9|8740.3|8738.6|729
1583916900000|2020-03-11 08:55:00|8748.7|8746.7|8749.7|8747.7|8750.7|8748.8|8740.9|8739.2|757
1583917200000|2020-03-11 09:00:00|8749.4|8747.4|8756.7|8754.7|8759.4|8757.4|8748|8746|732
1583917500000|2020-03-11 09:05:00|8756.5|8754.5|8762|8760|8764.5|8762.5|8753|8750.9|703
1583917800000|2020-03-11 09:10:00|8761.9|8759.9|8749.8|8747.8|8763.8|8761.8|8749.1|8747.1|696
1583918100000|2020-03-11 09:15:00|8749|8747|8749.8|8747.8|8756.2|8754.2|8749|8747|669
1583918400000|2020-03-11 09:20:00|8749.7|8747.7|8739.6|8737.6|8751|8749|8739.4|8737.5|669
1583918700000|2020-03-11 09:25:00|8739.7|8737.7|8732|8722.7|8739.7|8738.3|8723.4|8721.3|922
1583919000000|2020-03-11 09:30:00|8731.2|8723.2|8737.5|8735.5|8740.5|8739.1|8731.1|8720.9|734
1583919300000|2020-03-11 09:35:00|8737.4|8735.4|8727.6|8725.6|8738.8|8736.9|8726.5|8724.5|713
1583919600000|2020-03-11 09:40:00|8727.5|8725.5|8724.2|8722.2|8730.9|8728.9|8723.6|8721.6|671
1583919900000|2020-03-11 09:45:00|8724.1|8722.1|8718.6|8716.6|8725.4|8723.4|8716.2|8714.2|731
1583920200000|2020-03-11 09:50:00|8718.5|8716.5|8725.2|8724.3|8726.3|8724.7|8717.5|8715.5|671
1583920500000|2020-03-11 09:55:00|8725.3|8724.4|8723.1|8721.1|8728.4|8726.5|8719|8717.5|668
1583920800000|2020-03-11 10:00:00|8723|8721|8730.7|8728.7|8731.5|8729.5|8723|8721|668
1583921100000|2020-03-11 10:05:00|8730.8|8728.8|8741.9|8741|8742.2|8741|8730.2|8728.8|683
1583921400000|2020-03-11 10:10:00|8742.1|8741.2|8743.1|8742.2|8744.4|8743.2|8740.6|8739|607
1583921700000|2020-03-11 10:15:00|8743.8|8741.8|8745.4|8744.5|8748.3|8747.4|8743.1|8741.5|513
1583922000000|2020-03-11 10:20:00|8745.6|8744.7|8747.3|8746.4|8747.5|8746.5|8743.7|8741.8|572
1583922300000|2020-03-11 10:25:00|8747.5|8746.6|8745.6|8744.7|8749.7|8747.7|8743.6|8742|574
1583922600000|2020-03-11 10:30:00|8745.7|8744.8|8747.8|8745.8|8750.1|8749.1|8741.5|8739.7|628
1583922900000|2020-03-11 10:35:00|8747.9|8745.9|8749.4|8747.4|8749.8|8748.3|8744.4|8743.5|689
1583923200000|2020-03-11 10:40:00|8749.1|8747.1|8749.7|8748.8|8755.4|8753.8|8749.1|8747.1|601
1583923500000|2020-03-11 10:45:00|8750.2|8748.2|8757.5|8755.5|8759.7|8757.7|8748.8|8747.3|741
1583923800000|2020-03-11 10:50:00|8757.6|8755.6|8752.6|8750.6|8759|8757|8751.3|8749.5|649
1583924100000|2020-03-11 10:55:00|8752.8|8750.8|8762.8|8760.8|8766.3|8764.3|8751.5|8749.9|622
1583924400000|2020-03-11 11:00:00|8763|8761|8761.5|8760.6|8764.3|8762.3|8757.1|8755.6|578
1583924700000|2020-03-11 11:05:00|8761.4|8760.5|8769.1|8768.2|8773.2|8771.5|8761.4|8760.2|634
1583925000000|2020-03-11 11:10:00|8769.2|8768.3|8767.4|8766.5|8772|8770.4|8767.2|8765.8|576
1583925300000|2020-03-11 11:15:00|8767.5|8766.6|8768.2|8767.3|8769.7|8768.2|8763|8762.1|676
1583925600000|2020-03-11 11:20:00|8768.3|8767.4|8774.8|8773.9|8775.3|8773.9|8767|8765.6|619
1583925900000|2020-03-11 11:25:00|8774.7|8773.8|8777.6|8775.6|8780.5|8779.1|8773.9|8772.7|646
1583926200000|2020-03-11 11:30:00|8778|8776|8772.9|8772|8779|8777.9|8771.6|8770.5|636
1583926500000|2020-03-11 11:35:00|8773|8772.1|8772.6|8771.7|8774.5|8772.9|8770.7|8769.3|656
1583926800000|2020-03-11 11:40:00|8772.5|8771.6|8775.7|8774.8|8776.3|8774.8|8770.2|8768.7|533
1583927100000|2020-03-11 11:45:00|8776.2|8774.2|8776.7|8774.7|8778.1|8776.1|8772|8771.1|612
1583927400000|2020-03-11 11:50:00|8776.2|8775.3|8770.1|8769.2|8777.7|8776|8769.6|8767.6|536
1583927700000|2020-03-11 11:55:00|8770.2|8769.3|8770.3|8769.4|8771.5|8770.3|8762.9|8761.9|640
1583928000000|2020-03-11 12:00:00|8771.2|8769.2|8763|8761|8782.2|8780.2|8760.3|8758.1|841
1583928300000|2020-03-11 12:05:00|8762.9|8760.9|8770.1|8768.1|8770.3|8768.3|8759.5|8757.5|669
1583928600000|2020-03-11 12:10:00|8770|8768|8769.4|8767.4|8777.3|8775.3|8767.7|8766.2|732
1583928900000|2020-03-11 12:15:00|8769.5|8767.5|8770.7|8769.8|8772.2|8771.3|8765.4|8763.6|667
1583929200000|2020-03-11 12:20:00|8771|8770.1|8770.5|8769.6|8773.7|8772.2|8767.4|8765.7|779
1583929500000|2020-03-11 12:25:00|8770.6|8769.7|8771.8|8759.8|8776.5|8775|8768.4|8759.8|827
1583929800000|2020-03-11 12:30:00|8769.9|8757.9|8766.2|8765.3|8773.3|8766.4|8762.8|8757.9|774
1583930100000|2020-03-11 12:35:00|8766|8765.1|8771.9|8771|8774.5|8773.6|8765.8|8764.9|650
1583930400000|2020-03-11 12:40:00|8771.8|8770.9|8772.3|8771.4|8772.7|8771.8|8763|8762.1|647
1583930700000|2020-03-11 12:45:00|8772.4|8771.5|8777|8775|8777.3|8775.7|8770.1|8769.1|722
1583931000000|2020-03-11 12:50:00|8777.5|8775.5|8770.6|8768.6|8780.3|8778.2|8768|8766|881
1583931300000|2020-03-11 12:55:00|8770.5|8768.5|8763.2|8762.3|8770.6|8768.6|8755|8752.6|993
1583931600000|2020-03-11 13:00:00|8763|8762.1|8772|8771.1|8772.9|8772|8762.3|8760.3|741
1583931900000|2020-03-11 13:05:00|8771.8|8770.9|8775.9|8775|8778.3|8777.3|8770.9|8770|628
1583932200000|2020-03-11 13:10:00|8776|8775.1|8769.6|8768.7|8779.2|8778.3|8768.7|8767.8|664
1583932500000|2020-03-11 13:15:00|8769.7|8768.8|8771|8770.1|8775.2|8774.3|8765.7|8764.6|621
1583932800000|2020-03-11 13:20:00|8770.9|8770|8766.1|8765.2|8772.1|8771.2|8762.4|8761.5|599
1583933100000|2020-03-11 13:25:00|8766|8765.1|8761.7|8760.8|8767.9|8767|8761.3|8760.4|524
1583933400000|2020-03-11 13:30:00|8761.8|8760.9|8759.7|8758.8|8767|8766.1|8757.5|8756.6|737
1583933700000|2020-03-11 13:35:00|8759.6|8758.7|8766.6|8765.7|8768.2|8766.6|8756.9|8756|779
1583934000000|2020-03-11 13:40:00|8766.4|8765.5|8754.8|8753.9|8767.2|8766.3|8751.2|8749.4|747
1583934300000|2020-03-11 13:45:00|8754.9|8754|8759.2|8758.3|8761.6|8760.7|8754|8753.1|694
1583934600000|2020-03-11 13:50:00|8759.1|8758.2|8764.2|8763.3|8764.3|8763.4|8758.1|8757.2|597
1583934900000|2020-03-11 13:55:00|8764.1|8763.2|8766.8|8765.9|8769.6|8768.7|8761.1|8760.2|643
1583935200000|2020-03-11 14:00:00|8766.7|8765.8|8761.4|8760.5|8768.9|8768|8757.9|8757|736
1583935500000|2020-03-11 14:05:00|8761.3|8760.4|8753.7|8752.8|8761.5|8760.6|8752.1|8751.2|711
1583935800000|2020-03-11 14:10:00|8753.8|8752.9|8741.6|8740.7|8754|8753.1|8739.9|8739|744
1583936100000|2020-03-11 14:15:00|8741.4|8740.5|8741|8740.1|8743.1|8742.2|8738.3|8737.4|682
1583936400000|2020-03-11 14:20:00|8741.2|8740.3|8740.2|8739.3|8742.6|8741.7|8739.3|8738.4|684
1583936700000|2020-03-11 14:25:00|8740.3|8739.4|8742.8|8741.9|8745.5|8744.6|8735.6|8734.7|670
1583937000000|2020-03-11 14:30:00|8742.7|8741.8|8743.9|8743|8750|8749.1|8742.3|8741.4|639
1583937300000|2020-03-11 14:35:00|8743.8|8742.9|8744.9|8744|8745.7|8744.8|8742.1|8741.2|678
1583937600000|2020-03-11 14:40:00|8745.1|8744.2|8749.8|8748.9|8749.8|8748.9|8744.3|8743.4|615
1583937900000|2020-03-11 14:45:00|8749.7|8748.8|8751|8750.1|8753.4|8752.5|8748.4|8747.5|679
1583938200000|2020-03-11 14:50:00|8751.4|8750.5|8749.5|8748.6|8753.9|8753|8747.5|8746.6|681
1583938500000|2020-03-11 14:55:00|8749.3|8748.4|8742.5|8741.6|8751.3|8750.4|8740.3|8739.4|775
1583938800000|2020-03-11 15:00:00|8742|8741.1|8743.9|8743|8749.1|8748.2|8740.6|8739.7|649
1583939100000|2020-03-11 15:05:00|8744.1|8743.2|8741.6|8740.7|8747.5|8746.6|8739.6|8738.3|628
1583939400000|2020-03-11 15:10:00|8741.7|8740.8|8742.4|8741.5|8747|8746.1|8739.7|8738.8|719
1583939700000|2020-03-11 15:15:00|8742.2|8741.3|8742.2|8741.3|8743.5|8742.6|8736.1|8735.2|695
1583940000000|2020-03-11 15:20:00|8742|8741.1|8750.2|8749.3|8751.1|8750.2|8741.8|8740.9|684
1583940300000|2020-03-11 15:25:00|8750.3|8749.4|8745.6|8744.7|8750.8|8749.9|8743.4|8742.5|657
1583940600000|2020-03-11 15:30:00|8745.5|8744.6|8744.1|8743.2|8751|8750.1|8743.1|8742.2|715
1583940900000|2020-03-11 15:35:00|8744|8743.1|8736.9|8736|8746|8745.1|8735.3|8734.4|731
1583941200000|2020-03-11 15:40:00|8736.8|8735.9|8743.7|8742.8|8743.8|8742.9|8735.3|8734.4|713
1583941500000|2020-03-11 15:45:00|8743.6|8742.7|8736.8|8735.9|8744.2|8743.3|8736.8|8735.9|679
1583941800000|2020-03-11 15:50:00|8736.9|8736|8736|8735.1|8741.9|8741|8734.4|8733.5|802
1583942100000|2020-03-11 15:55:00|8735.9|8735|8754.2|8753.3|8754.9|8754|8735.5|8734.6|853
1583942400000|2020-03-11 16:00:00|8753.9|8753|8749.6|8748.7|8757.3|8756.1|8747.9|8747|784
1583942700000|2020-03-11 16:05:00|8749.4|8748.5|8745.1|8744.2|8749.4|8748.5|8744.2|8743.3|664
1583943000000|2020-03-11 16:10:00|8745.3|8744.4|8751|8750.1|8751.8|8750.9|8744.9|8744|701
1583943300000|2020-03-11 16:15:00|8751.1|8750.2|8755.9|8755|8755.9|8755|8748.2|8747.3|710
1583943600000|2020-03-11 16:20:00|8755.8|8754.9|8753.3|8752.4|8755.9|8755|8748.8|8747.9|646
1583943900000|2020-03-11 16:25:00|8753.4|8752.5|8760.5|8759.6|8760.6|8759.7|8751.7|8750.8|628
1583944200000|2020-03-11 16:30:00|8760.3|8759.4|8763.5|8762.6|8766.2|8765.3|8757.9|8757|630
1583944500000|2020-03-11 16:35:00|8763.6|8762.7|8758.8|8757.9|8765.3|8764.4|8758.3|8757.4|595
1583944800000|2020-03-11 16:40:00|8759|8758.1|8758.3|8757.4|8765.7|8764.8|8757.7|8756.8|624
1583945100000|2020-03-11 16:45:00|8758.2|8757.3|8759.7|8758.8|8761.3|8760.4|8755.8|8754.9|624
1583945400000|2020-03-11 16:50:00|8759.5|8758.6|8765.1|8764.2|8765.8|8764.9|8759.3|8758.4|571
1583945700000|2020-03-11 16:55:00|8765.4|8764.5|8766.1|8765.2|8770|8769.1|8764.8|8763.9|670
1583946000000|2020-03-11 17:00:00|8765.3|8764.4|8764.7|8763.8|8768.4|8767.5|8763.9|8763|672
1583946300000|2020-03-11 17:05:00|8764.8|8763.9|8768.1|8767.2|8769.5|8768.6|8764.8|8763.9|695
1583946600000|2020-03-11 17:10:00|8768|8767.1|8769.9|8769|8770.8|8769.9|8764.8|8763.9|640
1583946900000|2020-03-11 17:15:00|8769.7|8768.8|8769.6|8768.7|8772.2|8771.3|8768.6|8767.7|635
1583947200000|2020-03-11 17:20:00|8769.5|8768.6|8774.3|8773.4|8774.9|8774|8767.4|8766.5|582
1583947500000|2020-03-11 17:25:00|8774.2|8773.3|8771.1|8770.2|8775.2|8774.3|8767.5|8766.6|565
1583947800000|2020-03-11 17:30:00|8771.3|8770.4|8772.6|8771.7|8774.1|8773.2|8767.7|8766.8|522
1583948100000|2020-03-11 17:35:00|8772.5|8771.6|8774.9|8774|8775.5|8774.6|8772.1|8771.2|547
1583948400000|2020-03-11 17:40:00|8775|8774.1|8776.3|8775.4|8782|8781.1|8774.1|8773.2|564
1583948700000|2020-03-11 17:45:00|8776.4|8775.5|8772.6|8771.7|8777.1|8776.2|8770|8769.1|635
1583949000000|2020-03-11 17:50:00|8772.7|8771.8|8777.2|8776.3|8779.2|8778.3|8771.6|8770.7|601
1583949300000|2020-03-11 17:55:00|8777.1|8776.2|8782.5|8781.6|8783.6|8782.4|8776.5|8775.6|647
1583949600000|2020-03-11 18:00:00|8782.6|8781.7|8782.2|8781.3|8784.2|8783.2|8780.5|8779.6|514
1583949900000|2020-03-11 18:05:00|8782.1|8781.2|8784.8|8783.9|8785|8784.1|8778.7|8777.8|625
1583950200000|2020-03-11 18:10:00|8784.7|8783.8|8784.6|8783.7|8786.6|8785.7|8784.1|8783.2|469
1583950500000|2020-03-11 18:15:00|8784.7|8783.8|8781.1|8780.2|8784.7|8783.8|8780.7|8779.8|492
1583950800000|2020-03-11 18:20:00|8781.2|8780.3|8785.7|8784.8|8786.1|8785.2|8778.6|8777.7|553
1583951100000|2020-03-11 18:25:00|8785.8|8784.9|8784.1|8783.2|8787.6|8786.2|8782.5|8781.6|572
1583951400000|2020-03-11 18:30:00|8783.6|8782.7|8779.4|8778.5|8784.9|8784|8777.7|8776.8|654
1583951700000|2020-03-11 18:35:00|8779.5|8778.6|8778.8|8777.9|8780.3|8779.4|8777.2|8776.3|490
1583952000000|2020-03-11 18:40:00|8779|8778.1|8779.5|8778.6|8780.5|8779.6|8775.8|8774.9|624
1583952300000|2020-03-11 18:45:00|8779.3|8778.4|8780.3|8779.4|8781.1|8780.2|8777.4|8776.5|613
1583952600000|2020-03-11 18:50:00|8780.2|8779.3|8781.6|8780.7|8785.3|8784.3|8780.1|8779.2|551
1583952900000|2020-03-11 18:55:00|8781.5|8780.6|8787.1|8786.2|8788|8787.1|8780.2|8779.3|655
1583953200000|2020-03-11 19:00:00|8787.3|8786.4|8786.5|8785.6|8792.1|8791.2|8785.1|8784.2|749
1583953500000|2020-03-11 19:05:00|8786.6|8785.7|8786.7|8785.8|8788|8787.1|8783.7|8782.8|623
1583953800000|2020-03-11 19:10:00|8786.8|8785.9|8783.9|8783|8786.9|8786|8782.4|8781.5|739
1583954100000|2020-03-11 19:15:00|8784|8783.1|8791.8|8789.8|8792.4|8791.1|8783.8|8782.9|665
1583954400000|2020-03-11 19:20:00|8791.7|8789.7|8794.3|8793.4|8796.1|8795.2|8791.2|8789.7|630
1583954700000|2020-03-11 19:25:00|8794.4|8793.5|8786.2|8784.2|8794.8|8793.9|8785.6|8784.1|577
1583955000000|2020-03-11 19:30:00|8786.1|8784.1|8786.3|8785.4|8788.8|8787.5|8784.8|8783.9|631
1583955300000|2020-03-11 19:35:00|8786.4|8785.5|8781.6|8779.6|8788.9|8787.5|8781.5|8779.5|618
1583955600000|2020-03-11 19:40:00|8781.7|8779.7|8785.7|8784.8|8789.3|8788.2|8780.7|8779.2|643
1583955900000|2020-03-11 19:45:00|8786|8784|8784|8783.1|8788.9|8788|8783.6|8782.7|646
1583956200000|2020-03-11 19:50:00|8784.1|8783.2|8789.2|8788.3|8789.9|8789|8783.9|8783|642
1583956500000|2020-03-11 19:55:00|8789.5|8788.6|8804|8802|8804.8|8802.5|8787.2|8785.7|751
1583956800000|2020-03-11 20:00:00|8803.1|8801.1|8797.6|8796.7|8804.8|8802.9|8797.1|8795.8|623
1583957100000|2020-03-11 20:05:00|8797.5|8796.6|8797.6|8796.7|8801.5|8800.1|8797.2|8795.7|312
1583957400000|2020-03-11 20:10:00|8797.4|8796.5|8804.3|8802.3|8805.8|8804.7|8797.4|8796.2|365
1583957700000|2020-03-11 20:15:00|8804.2|8802.2|8800.2|8799.3|8804.3|8802.3|8799.4|8797.4|331
1583958000000|2020-03-11 20:20:00|8800.6|8798.6|8801.9|8799.9|8802.3|8800.3|8798.9|8797.2|293
1583958300000|2020-03-11 20:25:00|8802|8800|8798.3|8796.3|8802.2|8800.2|8798.2|8796.2|260
1583958600000|2020-03-11 20:30:00|8798.2|8796.2|8796.1|8794.1|8798.9|8797.3|8796.1|8794.1|260
1583958900000|2020-03-11 20:35:00|8796.3|8794.3|8795.9|8793.9|8797.6|8795.7|8794.1|8792.6|324
1583959200000|2020-03-11 20:40:00|8796|8794|8792.7|8790.7|8796.1|8794.1|8791.4|8789.4|380
1583959500000|2020-03-11 20:45:00|8792.6|8790.6|8791.3|8789.3|8793.5|8791.3|8790.9|8788.9|379
1583959800000|2020-03-11 20:50:00|8791.2|8789.2|8789.1|8787.1|8792|8789.8|8788.3|8786.8|425
1583960100000|2020-03-11 20:55:00|8789.3|8787.3|8797.5|8785.5|8801.8|8790.6|8788.9|8781.4|641
1583960400000|2020-03-11 21:00:00|8797.2|8785.2|8794.1|8782.1|8800.2|8788.2|8792.2|8780.2|96
1583960700000|2020-03-11 21:05:00|8795.4|8783.4|8790.6|8778.6|8795.4|8783.4|8790|8778|247
1583961000000|2020-03-11 21:10:00|8790.1|8778.1|8790.4|8778.4|8794.5|8782.5|8787.3|8775.3|302
1583961300000|2020-03-11 21:15:00|8790.5|8778.5|8786.6|8774.6|8791|8779|8786.3|8774.3|329
1583961600000|2020-03-11 21:20:00|8786.7|8774.7|8787|8775|8787.2|8775.2|8783.8|8771.8|358
1583961900000|2020-03-11 21:25:00|8786.7|8774.7|8785.3|8773.3|8791|8779.6|8784.5|8772.5|330
1583962200000|2020-03-11 21:30:00|8786.1|8774.1|8786.2|8774.2|8787|8775|8784.5|8772.5|314
1583962500000|2020-03-11 21:35:00|8786.3|8774.3|8785|8773|8786.4|8774.4|8782.4|8770.4|345
1583962800000|2020-03-11 21:40:00|8785.1|8773.1|8787.7|8775.7|8789|8777|8784.8|8772.8|343
1583963100000|2020-03-11 21:45:00|8787.9|8775.9|8788.4|8776.4|8790.3|8778.3|8785.1|8773.1|190
1583963400000|2020-03-11 21:50:00|8788.7|8776.7|8785.9|8773.9|8789|8777|8781.3|8770.3|358
1583963700000|2020-03-11 21:55:00|8786.1|8774.1|8789.5|8777.5|8789.5|8777.5|8781|8769|470
1583964000000|2020-03-11 22:00:00|8788.5|8776.5|8791.8|8783.9|8794|8785.9|8786.3|8774.3|881
1583964300000|2020-03-11 22:05:00|8791.5|8783.4|8789.2|8779.1|8794.9|8785.6|8787.8|8778.3|819
1583964600000|2020-03-11 22:10:00|8789|8779.5|8790.6|8785.8|8791.2|8787.3|8787.8|8778.5|558
1583964900000|2020-03-11 22:15:00|8790.3|8785.2|8788.1|8783.6|8791|8786.6|8786.3|8782.5|451
1583965200000|2020-03-11 22:20:00|8787.9|8784|8785.2|8781.1|8789.4|8785.8|8784.1|8779.2|459
1583965500000|2020-03-11 22:25:00|8785.4|8781|8781.4|8778.2|8785.8|8783.5|8780.3|8774.9|407
1583965800000|2020-03-11 22:30:00|8781.5|8778.3|8780.1|8777.4|8783.1|8779.8|8780|8775.9|462
1583966100000|2020-03-11 22:35:00|8780.9|8777.2|8782.4|8779.9|8783.4|8780.1|8780.3|8776.4|584
1583966400000|2020-03-11 22:40:00|8782.3|8780|8785.1|8780.7|8785.4|8781.9|8781.5|8776.2|575
1583966700000|2020-03-11 22:45:00|8785|8780.9|8787.3|8780.8|8787.4|8783.2|8783.7|8778.7|498
1583967000000|2020-03-11 22:50:00|8786.9|8781.1|8787.2|8782.6|8788.7|8783.9|8785|8781.1|498
1583967300000|2020-03-11 22:55:00|8787.4|8782.4|8787.5|8783.9|8790.5|8786.4|8786.2|8781.9|649
1583967600000|2020-03-11 23:00:00|8787.8|8784.1|8785.9|8783.6|8788.6|8785.5|8785.2|8782.4|492
1583967900000|2020-03-11 23:05:00|8785.8|8783.5|8786.1|8783.8|8787.3|8784.5|8784.5|8781.5|558
1583968200000|2020-03-11 23:10:00|8786|8783.9|8784.7|8782.7|8786.8|8784.4|8784.5|8782.2|440
1583968500000|2020-03-11 23:15:00|8784.6|8782.6|8786.8|8784.8|8786.9|8784.9|8784.6|8782.6|352
1583968800000|2020-03-11 23:20:00|8786.7|8784.7|8785.8|8783.8|8787|8785|8785.1|8783.1|268
1583969100000|2020-03-11 23:25:00|8785.9|8783.9|8788.1|8786.1|8790|8788|8785.1|8783.1|485
1583969400000|2020-03-11 23:30:00|8787.8|8785.7|8786.5|8784.5|8788.9|8786.6|8785.1|8783|500
1583969700000|2020-03-11 23:35:00|8786.4|8784.4|8787|8785|8787.4|8785.9|8786.1|8784.1|227
1583970000000|2020-03-11 23:40:00|8787.2|8785.2|8784.4|8783.5|8787.3|8785.4|8783.7|8782.1|241
1583970300000|2020-03-11 23:45:00|8784.5|8783.6|8787.7|8785.7|8787.8|8785.8|8783.7|8782.4|297
1583970600000|2020-03-11 23:50:00|8787.6|8785.6|8788.9|8786.9|8789.2|8787.6|8787.1|8785.4|262
1583970900000|2020-03-11 23:55:00|8788.8|8786.8|8787.1|8785.1|8788.9|8787.2|8786.2|8784.5|323
1583971200000|2020-03-12 00:00:00|8787.8|8784.7|8791.3|8789.3|8792.8|8791.3|8786.2|8784.2|498
1583971500000|2020-03-12 00:05:00|8791.5|8789.5|8790.1|8788.1|8791.9|8790.2|8789.4|8787.9|351
1583971800000|2020-03-12 00:10:00|8790.2|8788.2|8791|8789|8792.7|8791|8790.1|8788.1|331
1583972100000|2020-03-12 00:15:00|8791.1|8789.1|8792.2|8791.3|8792.6|8791.7|8790.5|8788.9|281
1583972400000|2020-03-12 00:20:00|8792.1|8791.2|8793|8791|8793.3|8791.9|8791.2|8789.6|356
1583972700000|2020-03-12 00:25:00|8792.9|8790.9|8793.7|8791.7|8794.7|8793|8792.6|8790.9|439
1583973000000|2020-03-12 00:30:00|8793.8|8791.8|8794.6|8793.7|8795|8793.7|8792.4|8790.8|339
1583973300000|2020-03-12 00:35:00|8794.5|8793.6|8793.3|8791.3|8794.7|8793.7|8792.6|8791|374
1583973600000|2020-03-12 00:40:00|8793.2|8791.2|8789.9|8789|8793.3|8791.4|8789.5|8787.6|358
1583973900000|2020-03-12 00:45:00|8789.7|8788.8|8793.3|8791.3|8793.7|8792.1|8789.7|8788.3|289
1583974200000|2020-03-12 00:50:00|8793|8791|8791.8|8789.8|8794.3|8792.7|8790.7|8789.6|303
1583974500000|2020-03-12 00:55:00|8791.4|8789.3|8792.5|8791.6|8793.3|8791.7|8790.1|8788.6|418
1583974800000|2020-03-12 01:00:00|8792.4|8791.5|8795.2|8792.7|8799.6|8797.6|8792.3|8790.6|542
1583975100000|2020-03-12 01:05:00|8795|8792.8|8787.2|8785.2|8798.3|8795.6|8784.2|8782.1|962
1583975400000|2020-03-12 01:10:00|8787.1|8785.1|8789|8786.4|8791.3|8789.3|8784.8|8782.8|967
1583975700000|2020-03-12 01:15:00|8788.9|8786.3|8794.2|8792.2|8795.3|8792.6|8788.8|8786.1|907
1583976000000|2020-03-12 01:20:00|8793.9|8791.9|8797.2|8794.9|8802.4|8799.7|8793.4|8791.2|994
1583976300000|2020-03-12 01:25:00|8797|8794.6|8811.1|8809.1|8811.6|8809.9|8793.9|8791.2|1044
1583976600000|2020-03-12 01:30:00|8810.7|8808.7|8819.4|8817.2|8821.1|8818.7|8810|8808.7|1036
1583976900000|2020-03-12 01:35:00|8819.5|8817|8822.3|8819.8|8825.9|8823.1|8818.5|8815.9|956
1583977200000|2020-03-12 01:40:00|8822.4|8819.7|8830.8|8829.9|8833.7|8831.5|8821.9|8819.5|808
1583977500000|2020-03-12 01:45:00|8830.7|8829.8|8825.7|8823.6|8832.1|8830.1|8825.4|8823.3|737
1583977800000|2020-03-12 01:50:00|8825.6|8823.7|8820|8818|8826|8824|8817.4|8815.4|830
1583978100000|2020-03-12 01:55:00|8819.6|8817.9|8819.7|8817.7|8825|8823|8819.6|8817.6|766
1583978400000|2020-03-12 02:00:00|8819.9|8817.9|8820.9|8818.9|8822|8819.9|8816.6|8814.6|826
1583978700000|2020-03-12 02:05:00|8820.8|8818.8|8821.1|8819.1|8827.6|8825.4|8820.5|8818.5|920
1583979000000|2020-03-12 02:10:00|8821.2|8819.2|8821.7|8819.7|8824.9|8823|8819.5|8817.5|773
1583979300000|2020-03-12 02:15:00|8821.9|8819.9|8822.2|8819.9|8825.4|8823.4|8820.7|8819.3|568
1583979600000|2020-03-12 02:20:00|8821.9|8819.7|8826.8|8824.5|8828.6|8826.6|8820.6|8818.5|803
1583979900000|2020-03-12 02:25:00|8826.9|8824.6|8828.2|8826.2|8829.8|8827.5|8822.3|8820.2|758
1583980200000|2020-03-12 02:30:00|8828.4|8826.4|8824.2|8822.2|8829.4|8827.4|8823.8|8821.8|548
1583980500000|2020-03-12 02:35:00|8824.1|8822.1|8815.7|8813.7|8824.4|8822.4|8815.3|8813.5|729
1583980800000|2020-03-12 02:40:00|8815.2|8814.3|8817.2|8815.2|8818.6|8816.6|8815.2|8813.4|536
1583981100000|2020-03-12 02:45:00|8817.3|8815.3|8817.6|8815.5|8818.5|8816.5|8816|8814.6|361
1583981400000|2020-03-12 02:50:00|8817.7|8815.6|8818.8|8816.8|8820.1|8818.2|8817.5|8815.4|524
1583981700000|2020-03-12 02:55:00|8818.9|8816.7|8828|8826|8828.2|8826.2|8818.9|8816.7|569
1583982000000|2020-03-12 03:00:00|8827.9|8825.9|8821.3|8819.3|8828|8826|8821.3|8819.3|552
1583982300000|2020-03-12 03:05:00|8821.4|8819.4|8821.5|8819.5|8822.7|8820.7|8819.3|8817.3|430
1583982600000|2020-03-12 03:10:00|8821.4|8819.4|8821.8|8819.8|8822.5|8820.4|8820.3|8818.3|511
1583982900000|2020-03-12 03:15:00|8822|8820|8821.5|8819.5|8823.6|8821.9|8820.6|8819.1|455
1583983200000|2020-03-12 03:20:00|8821.4|8819.4|8826|8824|8826.5|8824.5|8821.4|8819.4|434
1583983500000|2020-03-12 03:25:00|8825.8|8823.8|8820.9|8818.9|8826.4|8824.9|8819.9|8817.9|400
1583983800000|2020-03-12 03:30:00|8820.8|8818.8|8823.3|8821.3|8823.9|8821.9|8819.8|8817.8|394
1583984100000|2020-03-12 03:35:00|8823.4|8821.4|8820.1|8818.1|8823.4|8821.4|8819.6|8817.6|370
1583984400000|2020-03-12 03:40:00|8820.2|8818.2|8821.8|8819.8|8822.5|8820.7|8820.1|8818.2|342
1583984700000|2020-03-12 03:45:00|8821.9|8819.9|8820.8|8818.8|8822|8820.6|8820.3|8818.6|329
1583985000000|2020-03-12 03:50:00|8820.9|8818.9|8822.3|8820.3|8822.8|8821.4|8820.5|8818.8|355
1583985300000|2020-03-12 03:55:00|8822.4|8820.4|8822.1|8821.2|8822.9|8821.5|8820.7|8818.8|363
1583985600000|2020-03-12 04:00:00|8822.3|8821.4|8819|8818.1|8822.3|8821.4|8819|8817.7|403
1583985900000|2020-03-12 04:05:00|8818.9|8818|8817|8816.1|8820.5|8818.7|8817|8815.3|433
1583986200000|2020-03-12 04:10:00|8817.6|8815.6|8819.2|8817.2|8819.9|8817.9|8815.9|8814.3|457
1583986500000|2020-03-12 04:15:00|8819.4|8817.4|8819.1|8817.1|8819.4|8817.8|8818|8816|317
1583986800000|2020-03-12 04:20:00|8819|8817|8811.3|8809.3|8819|8817.3|8810.3|8808.3|505
1583987100000|2020-03-12 04:25:00|8811.5|8809.5|8809.7|8808.8|8811.9|8809.9|8809|8807.1|421
1583987400000|2020-03-12 04:30:00|8809.6|8808.7|8810.1|8808.1|8810.6|8808.7|8807.6|8805.8|400
1583987700000|2020-03-12 04:35:00|8810|8808|8809.6|8807.6|8810.9|8809.2|8805.7|8803.7|626
1583988000000|2020-03-12 04:40:00|8809.7|8807.7|8811.3|8809.3|8811.5|8809.5|8805.8|8803.9|582
1583988300000|2020-03-12 04:45:00|8811.2|8809.2|8811.4|8809.4|8812|8810.3|8809.9|8807.9|415
1583988600000|2020-03-12 04:50:00|8811.5|8809.5|8814.9|8812.9|8815.4|8813.7|8810.2|8808.9|413
1583988900000|2020-03-12 04:55:00|8814.8|8812.8|8816.3|8814.3|8816.5|8814.5|8811.1|8809.1|462
1583989200000|2020-03-12 05:00:00|8816.2|8814.2|8815.9|8813.9|8817.2|8815.2|8813.3|8811.7|449
1583989500000|2020-03-12 05:05:00|8815.8|8813.8|8814.9|8812.9|8816.7|8815|8813.9|8812.4|353
1583989800000|2020-03-12 05:10:00|8814.8|8812.8|8815|8813|8815.3|8813.5|8812.9|8811.8|350
1583990100000|2020-03-12 05:15:00|8814.9|8812.9|8815.3|8814.4|8818.5|8816.7|8814.6|8812.7|365
1583990400000|2020-03-12 05:20:00|8815.1|8814.2|8814.7|8813.8|8817|8815.8|8814.4|8813|325
1583990700000|2020-03-12 05:25:00|8814.8|8813.9|8814.7|8813.8|8816.3|8814.9|8814|8812.7|256
1583991000000|2020-03-12 05:30:00|8814.8|8813.9|8813.8|8812.9|8817.5|8816.2|8813.7|8812.8|318
1583991300000|2020-03-12 05:35:00|8813.7|8812.8|8814.5|8812.5|8814.8|8813.8|8812.7|8811.5|298
1583991600000|2020-03-12 05:40:00|8814.6|8812.6|8814|8813.1|8815.5|8814.3|8813.4|8812|345
1583991900000|2020-03-12 05:45:00|8813.9|8813|8809.8|8808.9|8814.2|8813.3|8808.6|8807.1|358
1583992200000|2020-03-12 05:50:00|8809.9|8809|8808|8806|8811.5|8810|8807.4|8806|316
1583992500000|2020-03-12 05:55:00|8808.1|8806.1|8809.5|8807.5|8811.1|8809.8|8808|8806|380
1583992800000|2020-03-12 06:00:00|8809.4|8807.4|8811.1|8810.2|8811.4|8810.2|8807.2|8806.3|359
1583993100000|2020-03-12 06:05:00|8811.2|8810.3|8815.5|8813.5|8816.5|8815.3|8811.1|8809.5|536
1583993400000|2020-03-12 06:10:00|8814.9|8814|8816.5|8814.5|8816.8|8815.2|8812.4|8810.4|532
1583993700000|2020-03-12 06:15:00|8816.6|8814.6|8815.5|8813.5|8819.1|8817.5|8814.4|8813.1|568
1583994000000|2020-03-12 06:20:00|8815.4|8813.4|8818.1|8816.1|8818.8|8817.1|8814.4|8812.5|472
1583994300000|2020-03-12 06:25:00|8818.5|8816.5|8817.8|8815.8|8821.2|8819.9|8816.6|8815.1|431
1583994600000|2020-03-12 06:30:00|8817.9|8815.9|8815.4|8814.5|8818.9|8817.5|8815.2|8813.8|386
1583994900000|2020-03-12 06:35:00|8815.5|8814.6|8815.8|8813.8|8819.2|8817.2|8814.9|8812.8|484
1583995200000|2020-03-12 06:40:00|8815.9|8813.9|8819.3|8817.3|8820.6|8818.7|8814.6|8812.6|421
1583995500000|2020-03-12 06:45:00|8819.4|8817.4|8830.7|8828.7|8830.9|8828.8|8817.8|8816.5|610
1583995800000|2020-03-12 06:50:00|8830.6|8828.6|8831.6|8829.6|8834.4|8832.4|8826.9|8824.9|666
1583996100000|2020-03-12 06:55:00|8831.4|8829.4|8825.2|8823.2|8831.4|8829.4|8823.3|8821.3|504
1583996400000|2020-03-12 07:00:00|8825.4|8823.4|8819.6|8818.7|8828.7|8827.1|8819.6|8817.6|735
1583996700000|2020-03-12 07:05:00|8819.3|8818.4|8818.8|8816.8|8820.3|8819.4|8814.4|8813.5|585
1583997000000|2020-03-12 07:10:00|8818.1|8817.2|8816.9|8816|8821.1|8819.7|8815.1|8813.7|766
1583997300000|2020-03-12 07:15:00|8817|8816.1|8820.7|8819.8|8826.2|8825.3|8816.9|8815.3|685
1583997600000|2020-03-12 07:20:00|8820.8|8819.9|8821.7|8820.8|8823.6|8822.7|8817.5|8815.5|668
1583997900000|2020-03-12 07:25:00|8821.5|8820.6|8823.8|8822.9|8824.3|8823.4|8818.2|8817.1|670
1583998200000|2020-03-12 07:30:00|8823.9|8823|8822|8820|8824.7|8823.2|8818.3|8817.4|638
1583998500000|2020-03-12 07:35:00|8822.1|8820.1|8826|8825.1|8827.7|8826.8|8821.6|8820|689
1583998800000|2020-03-12 07:40:00|8825.9|8825|8834.7|8833.8|8836|8834.7|8825.8|8824|691
1583999100000|2020-03-12 07:45:00|8834.5|8833.6|8829|8827|8837.3|8836.4|8828.8|8827|546
1583999400000|2020-03-12 07:50:00|8828.3|8827.4|8829|8827|8830.7|8828.7|8825.6|8823.6|536
1583999700000|2020-03-12 07:55:00|8829.1|8827.1|8827.3|8825.3|8829.6|8827.6|8823.6|8822.1|592
1584000000000|2020-03-12 08:00:00|8827.1|8825.1|8817.1|8816.2|8829.4|8827.6|8817|8816.1|761
1584000300000|2020-03-12 08:05:00|8817.2|8816.3|8811.5|8810.6|8817.2|8816.3|8808.5|8806.9|700
1584000600000|2020-03-12 08:10:00|8811.8|8810.9|8814.9|8814|8817|8816.1|8811.6|8810.7|597
1584000900000|2020-03-12 08:15:00|8814.7|8813.8|8818.5|8817.6|8823.3|8822.4|8813.5|8812.6|637
1584001200000|2020-03-12 08:20:00|8819|8817|8802.9|8800.9|8819.8|8818.4|8799.8|8798.3|709
1584001500000|2020-03-12 08:25:00|8803|8801|8806.2|8804.2|8808.9|8808|8802.9|8800.9|671
1584001800000|2020-03-12 08:30:00|8806.7|8804.7|8805.1|8803.1|8808.8|8807.6|8800.3|8798.8|748
1584002100000|2020-03-12 08:35:00|8805|8803|8806|8805.1|8809.4|8808.5|8801.8|8800.9|699
1584002400000|2020-03-12 08:40:00|8806.1|8805.2|8799.6|8798.7|8807.4|8806|8799|8798.1|683
1584002700000|2020-03-12 08:45:00|8798.9|8798|8813.1|8812.2|8813.1|8812.2|8798.6|8797.7|647
1584003000000|2020-03-12 08:50:00|8813|8812.1|8812.8|8811.9|8816.5|8815.4|8809.6|8808.7|611
1584003300000|2020-03-12 08:55:00|8812.9|8812|8821.9|8821|8826.4|8825.5|8812.7|8811.8|636
1584003600000|2020-03-12 09:00:00|8821.6|8820.7|8826|8825.1|8828|8827.1|8820.4|8819.1|531
1584003900000|2020-03-12 09:05:00|8826.1|8825.2|8822.3|8821.4|8830.8|8829.9|8821.9|8821|566
1584004200000|2020-03-12 09:10:00|8822.5|8821.6|8825.4|8824.5|8828.4|8827.5|8821|8820.1|542
1584004500000|2020-03-12 09:15:00|8825.3|8824.4|8814|8813.1|8825.5|8824.6|8813.9|8813|593
1584004800000|2020-03-12 09:20:00|8813.9|8813|8815.1|8814.2|8816.6|8815.7|8810.6|8809.7|546
1584005100000|2020-03-12 09:25:00|8814.9|8814|8826.3|8825.4|8829.3|8827.8|8814|8813.1|631
1584005400000|2020-03-12 09:30:00|8826.4|8825.5|8830.9|8830|8836.3|8835.4|8825.9|8825|616
1584005700000|2020-03-12 09:35:00|8830.6|8829.7|8834.9|8834|8835.1|8834.2|8827.9|8826.6|523
1584006000000|2020-03-12 09:40:00|8835.1|8834.2|8830.8|8829.9|8837.6|8836.7|8829.4|8828.2|659
1584006300000|2020-03-12 09:45:00|8831.4|8830.5|8825.1|8824.2|8832.8|8830.8|8825.1|8823.5|740
1584006600000|2020-03-12 09:50:00|8825.2|8824.3|8816.3|8815.4|8825.3|8824.4|8814.8|8813.1|808
1584006900000|2020-03-12 09:55:00|8816.2|8815.3|8821.2|8818.8|8825.7|8823.8|8816.1|8815.2|806
1584007200000|2020-03-12 10:00:00|8821|8818.6|8814.7|8813.8|8822.7|8821.1|8814.1|8812.6|695
1584007500000|2020-03-12 10:05:00|8814.8|8813.9|8810|8809.1|8816.6|8815.7|8808.7|8807.5|629
1584007800000|2020-03-12 10:10:00|8809.9|8809|8805.7|8804.8|8810.1|8809.2|8805.2|8804.3|566
1584008100000|2020-03-12 10:15:00|8806.2|8805.3|8808.5|8807.6|8809.7|8808.8|8803.4|8802.5|533
1584008400000|2020-03-12 10:20:00|8808.6|8807.7|8811.9|8811|8815.4|8814.5|8808.6|8807.7|603
1584008700000|2020-03-12 10:25:00|8811.8|8810.9|8813.6|8812.7|8814.9|8814|8810.8|8809.9|505
1584009000000|2020-03-12 10:30:00|8813.8|8812.9|8813.8|8812.9|8816.2|8815.3|8811.8|8810.9|606
1584009300000|2020-03-12 10:35:00|8813.7|8812.8|8825.5|8823.5|8825.5|8823.5|8810|8809.1|703
1584009600000|2020-03-12 10:40:00|8825.1|8824.2|8820.1|8818.1|8828|8826.5|8817.5|8816.2|684
1584009900000|2020-03-12 10:45:00|8820.4|8818.4|8818.6|8817.7|8821.7|8820.8|8816.9|8815.8|628
1584010200000|2020-03-12 10:50:00|8818.5|8817.6|8814.9|8812.9|8820.1|8819.2|8813.6|8811.9|608
1584010500000|2020-03-12 10:55:00|8814.8|8812.8|8811|8809|8820.1|8818.7|8810.2|8808.2|682
1584010800000|2020-03-12 11:00:00|8811.3|8809.3|8809.8|8807.8|8812.6|8811|8805.3|8803.9|806
1584011100000|2020-03-12 11:05:00|8809.9|8807.9|8816.5|8814.5|8818|8816|8807.8|8805.8|752
1584011400000|2020-03-12 11:10:00|8816.6|8814.6|8810.4|8808.4|8818.6|8816.6|8809.9|8808.1|860
1584011700000|2020-03-12 11:15:00|8810.1|8808.1|8811.6|8809.6|8813.1|8811.2|8810|8808|748
1584012000000|2020-03-12 11:20:00|8811.7|8809.7|8810|8808|8814.4|8813.2|8809.8|8807.8|733
1584012300000|2020-03-12 11:25:00|8809.9|8807.9|8815|8813|8815.7|8813.7|8809.4|8807.7|590
1584012600000|2020-03-12 11:30:00|8814.8|8812.8|8817.9|8815.9|8819.9|8818.3|8813.5|8811.5|903
1584012900000|2020-03-12 11:35:00|8818.1|8816.1|8810.3|8808.3|8820|8819.1|8808.1|8806.1|782
1584013200000|2020-03-12 11:40:00|8809.8|8808.9|8816|8814|8816.4|8814.4|8808.4|8806.8|781
1584013500000|2020-03-12 11:45:00|8816.1|8814.1|8823.1|8821.1|8825.4|8823.4|8815.5|8813.5|806
1584013800000|2020-03-12 11:50:00|8823.4|8821.4|8825.3|8823.1|8825.4|8823.2|8818.9|8817|747
1584014100000|2020-03-12 11:55:00|8825.1|8823.2|8827.7|8825.4|8829.6|8827.9|8820.2|8818.2|826
1584014400000|2020-03-12 12:00:00|8827.3|8825.3|8828.7|8826.7|8830.4|8829|8826.3|8824.4|876
1584014700000|2020-03-12 12:05:00|8828.8|8826.8|8838.8|8836.8|8839.3|8837.6|8826.9|8825.8|1032
1584015000000|2020-03-12 12:10:00|8838.9|8836.9|8835.5|8833.1|8842.2|8840|8826.6|8824.6|1168
1584015300000|2020-03-12 12:15:00|8835.7|8833.3|8842.1|8839.6|8846.7|8843.5|8834.1|8832.1|1220
1584015600000|2020-03-12 12:20:00|8842|8839.7|8843.5|8841.2|8856.8|8853.5|8838.9|8836.7|1106
1584015900000|2020-03-12 12:25:00|8843.8|8841.5|8845.5|8834.7|8889.8|8886.4|8843.1|8832.6|1202
1584016200000|2020-03-12 12:30:00|8845.1|8836.2|8857.9|8855.6|8864.9|8861.8|8839.7|8836.2|1226
1584016500000|2020-03-12 12:35:00|8857.7|8855.4|8866.1|8864.1|8873.3|8870.8|8849.4|8846.8|1253
1584016800000|2020-03-12 12:40:00|8866.3|8864.3|8859|8847|8871.3|8869.3|8854.7|8844.1|1176
1584017100000|2020-03-12 12:45:00|8859.2|8847.2|8886.1|8883.4|8903.8|8898.5|8852.1|8842.3|1309
1584017400000|2020-03-12 12:50:00|8886.2|8882.4|8867.9|8865.9|8900|8898|8864|8861.6|1265
1584017700000|2020-03-12 12:55:00|8867.4|8865.4|8860.7|8858.5|8867.5|8865.4|8839.8|8836.1|1270
1584018000000|2020-03-12 13:00:00|8860.4|8857.9|8864.9|8862.7|8872.6|8870.6|8855.1|8853|1221
1584018300000|2020-03-12 13:05:00|8864.5|8862.4|8880|8877.1|8880.2|8877.7|8860.4|8858.4|1070
1584018600000|2020-03-12 13:10:00|8880.2|8877.8|8862.1|8860.1|8880.2|8878.1|8855.9|8853.1|1155
1584018900000|2020-03-12 13:15:00|8862.2|8860.2|8861.9|8859.5|8866.5|8864.5|8857.6|8855.3|1079
1584019200000|2020-03-12 13:20:00|8861.7|8859.7|8876.9|8874.5|8878.3|8876.3|8861.2|8859.2|1107
1584019500000|2020-03-12 13:25:00|8876.6|8874.2|8874.3|8871.4|8883.4|8881.2|8865.3|8862.2|1159
1584019800000|2020-03-12 13:30:00|8874.8|8871.2|8871.1|8867.8|8878.8|8876|8868.3|8865.1|1226
1584020100000|2020-03-12 13:35:00|8871|8868.3|8870.3|8867.7|8883.8|8881.4|8870|8867.3|1162
1584020400000|2020-03-12 13:40:00|8870.8|8867.8|8887.3|8885.3|8888.6|8886.4|8866.2|8863.6|1144
1584020700000|2020-03-12 13:45:00|8887.8|8885.8|8895.7|8893.7|8898.7|8896.7|8878|8874.4|1146
1584021000000|2020-03-12 13:50:00|8896.3|8894|8902.9|8899.8|8912.4|8910.4|8892.4|8890|1188
1584021300000|2020-03-12 13:55:00|8903.4|8900.9|8904.3|8902.1|8915.1|8912.4|8903.3|8900.2|1256
1584021600000|2020-03-12 14:00:00|8904.1|8902|8892.9|8890.9|8905.6|8903.6|8891.5|8889.3|1180
1584021900000|2020-03-12 14:05:00|8892.2|8890.8|8865.6|8863.4|8892.2|8890.8|8865.6|8863.4|1202
1584022200000|2020-03-12 14:10:00|8865.8|8863.8|8861.6|8859.6|8866.5|8864.5|8843.5|8841.2|1260
1584022500000|2020-03-12 14:15:00|8861.8|8859.8|8837.9|8835.9|8870|8868|8836|8833.1|1207
1584022800000|2020-03-12 14:20:00|8838.6|8836.6|8847.2|8845.2|8849.3|8846.9|8836.6|8833.8|1196
1584023100000|2020-03-12 14:25:00|8847.4|8845.4|8846.4|8844.4|8852.4|8850.4|8843.8|8841.5|1091
1584023400000|2020-03-12 14:30:00|8846.5|8844.5|8832|8830|8854.9|8852.4|8831.2|8828.9|1222
1584023700000|2020-03-12 14:35:00|8831.9|8829.8|8834.4|8832.4|8841.4|8839.1|8826.8|8824.8|1208
1584024000000|2020-03-12 14:40:00|8834.6|8832.6|8835.9|8833.6|8839.7|8837.7|8830.3|8828.3|1162
1584024300000|2020-03-12 14:45:00|8836.2|8834.2|8838.7|8836.3|8840.9|8838.9|8828.6|8826.5|1144
1584024600000|2020-03-12 14:50:00|8839.2|8836|8828.5|8826.5|8840.4|8838.4|8826.6|8824.5|1089
1584024900000|2020-03-12 14:55:00|8828.6|8826.6|8828.6|8826.6|8831|8828.9|8826.3|8824.3|1051
1584025200000|2020-03-12 15:00:00|8828.4|8826.4|8838|8835.7|8839.7|8837.7|8826.7|8824.7|1028
1584025500000|2020-03-12 15:05:00|8837.8|8835.6|8829.4|8827.4|8838.7|8836.7|8828.6|8826.6|1088
1584025800000|2020-03-12 15:10:00|8829.1|8827.1|8822.9|8820.9|8831.4|8829.4|8820.7|8818.7|1082
1584026100000|2020-03-12 15:15:00|8822.5|8820.5|8844.7|8842.6|8844.9|8842.6|8821|8818.8|1124
1584026400000|2020-03-12 15:20:00|8844.8|8842.7|8850.1|8847.6|8856.7|8854.2|8843.4|8841.3|1103
1584026700000|2020-03-12 15:25:00|8849.2|8847.2|8854.5|8852.5|8858.5|8856.5|8845.6|8843.6|1057
1584027000000|2020-03-12 15:30:00|8854.4|8852.4|8845|8843|8856.2|8854.2|8841.4|8839.4|1031
1584027300000|2020-03-12 15:35:00|8845.2|8843.2|8833.9|8831.9|8846.7|8844.7|8825.6|8823.6|987
1584027600000|2020-03-12 15:40:00|8834.3|8832.3|8827.5|8825.5|8835.5|8833.5|8823.9|8821.9|1048
1584027900000|2020-03-12 15:45:00|8827.7|8825.7|8824.3|8822.3|8834.5|8832.5|8820.2|8818.2|1078
1584028200000|2020-03-12 15:50:00|8824.2|8822.2|8839.3|8837.3|8840.6|8838.6|8821.9|8818.2|1013
1584028500000|2020-03-12 15:55:00|8839.2|8837.2|8838.2|8836.2|8840.3|8838.3|8831.5|8829.1|1050
1584028800000|2020-03-12 16:00:00|8838|8836|8839.1|8837.1|8843.5|8841.2|8829.7|8827.7|1035
1584029100000|2020-03-12 16:05:00|8839.9|8837.9|8865|8863|8868.6|8866.6|8838.4|8836.4|1036
1584029400000|2020-03-12 16:10:00|8866.1|8864.1|8856.4|8854.4|8867.6|8865.6|8849.6|8847.6|1050
1584029700000|2020-03-12 16:15:00|8856.5|8854.5|8846.6|8844.6|8860.1|8858.1|8844.9|8842.9|1050
1584030000000|2020-03-12 16:20:00|8846.1|8844.1|8846.9|8844.9|8858.2|8856.2|8846.1|8844.1|919
1584030300000|2020-03-12 16:25:00|8846.4|8844.4|8845.3|8843.3|8850.2|8848.2|8836.5|8834.5|1016
1584030600000|2020-03-12 16:30:00|8845|8843|8848.8|8846.8|8854.9|8852.9|8843.9|8841.9|1086
1584030900000|2020-03-12 16:35:00|8849.1|8847.1|8847.3|8845.3|8855.2|8853.2|8846.6|8844.6|1017
1584031200000|2020-03-12 16:40:00|8846.7|8844.7|8848.7|8846.7|8853.8|8851.8|8845.6|8843.6|1061
1584031500000|2020-03-12 16:45:00|8848.5|8846.5|8853.6|8851.6|8856|8854|8846.3|8844.3|1000
1584031800000|2020-03-12 16:50:00|8853|8851|8847.4|8845.4|8853.6|8851.6|8841.6|8839.6|1067
1584032100000|2020-03-12 16:55:00|8847.7|8845.7|8849.7|8847.4|8864.8|8862.7|8846.4|8844.4|1238
1584032400000|2020-03-12 17:00:00|8850.2|8847.5|8848.7|8846.6|8857.4|8854.3|8844.9|8842.8|1269
1584032700000|2020-03-12 17:05:00|8848.9|8846.4|8859.8|8857.7|8862.3|8860.3|8847.6|8845.2|1238
1584033000000|2020-03-12 17:10:00|8859.7|8857.5|8860.9|8858.7|8872.3|8870.3|8859.7|8857.5|1152
1584033300000|2020-03-12 17:15:00|8861.6|8859.5|8859.3|8857.3|8865.8|8862.6|8857.4|8855.4|1165
1584033600000|2020-03-12 17:20:00|8859.2|8857.2|8868.2|8866.2|8872.2|8870|8857.8|8855.8|1128
1584033900000|2020-03-12 17:25:00|8867.6|8865.5|8874.2|8872.2|8877.2|8875.2|8866.9|8864.8|1112
1584034200000|2020-03-12 17:30:00|8874.6|8872.6|8875.3|8873.3|8879.6|8877|8870.7|8868.3|1073
1584034500000|2020-03-12 17:35:00|8875.4|8873.4|8875.2|8873|8879|8877|8868.5|8866.3|1137
1584034800000|2020-03-12 17:40:00|8875.3|8873.1|8877.8|8875.8|8882.2|8880|8873.8|8871.6|1173
1584035100000|2020-03-12 17:45:00|8877.6|8875.6|8877.2|8875.2|8878.3|8876.3|8868.1|8866.1|1115
1584035400000|2020-03-12 17:50:00|8876.9|8874.9|8867.7|8865.7|8878.8|8876.8|8867.2|8865.2|1071
1584035700000|2020-03-12 17:55:00|8867.8|8865.8|8863.6|8861.4|8869|8867|8855.2|8853.2|1096
1584036000000|2020-03-12 18:00:00|8863.3|8861.3|8865|8862.8|8871.3|8869.3|8862.7|8860|1081
1584036300000|2020-03-12 18:05:00|8864.9|8862.7|8879.3|8876.6|8880.1|8877.7|8863.9|8860.9|1123
1584036600000|2020-03-12 18:10:00|8879.4|8876.5|8860.6|8858.6|8882.1|8879.9|8860|8858|1164
1584036900000|2020-03-12 18:15:00|8860.4|8858.4|8863.7|8861.5|8864.9|8862.7|8854.5|8851.7|1070
1584037200000|2020-03-12 18:20:00|8863.9|8861.8|8872.8|8870.3|8879.4|8877.3|8863.9|8860.4|1079
1584037500000|2020-03-12 18:25:00|8872.1|8869.5|8862.3|8860|8873|8870.6|8859|8856.5|1112
1584037800000|2020-03-12 18:30:00|8862.4|8859.8|8871.1|8869.1|8872.8|8870.6|8858.9|8856.4|1058
1584038100000|2020-03-12 18:35:00|8871.2|8869.3|8881|8878.8|8882.8|8880.7|8870.6|8868.6|914
1584038400000|2020-03-12 18:40:00|8880.5|8878.5|8887.3|8885.3|8889.8|8887.6|8880.3|8878.1|968
1584038700000|2020-03-12 18:45:00|8887.4|8885.4|8878.3|8876.3|8889.5|8887.3|8878.1|8876.1|1022
1584039000000|2020-03-12 18:50:00|8877.3|8875.3|8877|8875|8878.8|8876.5|8870.4|8868.8|785
1584039300000|2020-03-12 18:55:00|8876.7|8874.6|8884.9|8882.9|8885.9|8883.8|8874.4|8872.4|907
1584039600000|2020-03-12 19:00:00|8884.7|8882.7|8883.2|8881.2|8887.4|8884.2|8879.1|8877.1|936
1584039900000|2020-03-12 19:05:00|8883|8881|8886.1|8884.1|8889.3|8886.8|8883|8880.7|951
1584040200000|2020-03-12 19:10:00|8886.2|8884.2|8888.3|8885.7|8891.1|8889.1|8881.7|8879.4|989
1584040500000|2020-03-12 19:15:00|8887.8|8885.8|8880.2|8878|8891.1|8888.7|8879.5|8877.4|795
1584040800000|2020-03-12 19:20:00|8880.1|8877.8|8893.6|8891.6|8895.1|8892.8|8880.1|8877.8|920
1584041100000|2020-03-12 19:25:00|8893.8|8891.3|8895.7|8893.7|8895.7|8893.7|8892.4|8890.3|750
1584041400000|2020-03-12 19:30:00|8895.6|8893.6|8891.8|8889.8|8896.9|8894.9|8890.9|8888.7|808
1584041700000|2020-03-12 19:35:00|8892|8890|8886.5|8884.5|8892.6|8890.5|8884.1|8882.1|927
1584042000000|2020-03-12 19:40:00|8886.4|8884.4|8878.2|8876.2|8887|8885|8877|8874.9|901
1584042300000|2020-03-12 19:45:00|8878.3|8876.3|8876.2|8875.3|8883.3|8881.3|8876.2|8873.3|823
1584042600000|2020-03-12 19:50:00|8876.8|8874.8|8877.1|8875.1|8878.7|8876.4|8872.7|8870.7|793
1584042900000|2020-03-12 19:55:00|8877.5|8875.5|8876.4|8873.6|8879.2|8876.5|8874.5|8872.5|934
1584043200000|2020-03-12 20:00:00|8877.4|8874.8|8887.4|8885.4|8889.8|8887.4|8873.7|8871.1|931
1584043500000|2020-03-12 20:05:00|8887.6|8885.3|8897.1|8894.4|8897.8|8895.4|8887.5|8885.3|783
1584043800000|2020-03-12 20:10:00|8896.9|8894.5|8897.7|8895.7|8898.9|8896.9|8894.6|8891.3|684
1584044100000|2020-03-12 20:15:00|8897.6|8895.6|8901.1|8899.1|8903.6|8901.5|8896.9|8894.9|611
1584044400000|2020-03-12 20:20:00|8900.9|8898.9|8896.1|8893|8901.1|8899.1|8893.7|8891.3|898
1584044700000|2020-03-12 20:25:00|8896|8893.1|8881.6|8879.6|8897.6|8895|8881.2|8878.4|1033
1584045000000|2020-03-12 20:30:00|8882|8879.9|8892.7|8890.3|8893.6|8891.1|8877.8|8874.7|1158
1584045300000|2020-03-12 20:35:00|8891.9|8890.4|8901.5|8899.5|8902.1|8900.1|8891.9|8888.9|907
1584045600000|2020-03-12 20:40:00|8901.6|8899.6|8899.5|8896.7|8907.5|8905|8896.3|8891.7|931
1584045900000|2020-03-12 20:45:00|8900|8897.3|8900.1|8896.3|8903.7|8900.1|8896.4|8892.8|874
1584046200000|2020-03-12 20:50:00|8900.3|8896.1|8892.2|8887.2|8906|8902.6|8889|8881.9|967
1584046500000|2020-03-12 20:55:00|8892.1|8886.9|8905.4|8893.4|8907.8|8901.4|8891.6|8883.4|935
1584046800000|2020-03-12 21:00:00|8906.7|8894.7|8894|8882|8907.6|8895.6|8891.9|8879.9|85
1584047100000|2020-03-12 21:05:00|8894.2|8882.2|8895.1|8883.1|8906.7|8894.7|8891.7|8879.7|438
1584047400000|2020-03-12 21:10:00|8895.3|8883.3|8898.8|8886.8|8907.6|8895.6|8892.8|8880.8|389
1584047700000|2020-03-12 21:15:00|8900.7|8888.7|8895.6|8883.6|8904.1|8892.1|8890.7|8878.7|311
1584048000000|2020-03-12 21:20:00|8895.3|8883.3|8895.5|8883.5|8898.2|8886.2|8893|8881|309
1584048300000|2020-03-12 21:25:00|8893.8|8881.8|8885.6|8873.6|8896.4|8884.4|8882.4|8870.4|431
1584048600000|2020-03-12 21:30:00|8884.9|8872.9|8886.8|8874.8|8890.5|8879.9|8879.4|8867.4|788
1584048900000|2020-03-12 21:35:00|8889.5|8877.5|8888.2|8876.2|8890|8880.1|8881|8869|594
1584049200000|2020-03-12 21:40:00|8887.7|8875.7|8886.9|8874.9|8893.7|8881.7|8877.7|8866.1|636
1584049500000|2020-03-12 21:45:00|8887.4|8875.4|8888.7|8878|8900.9|8888.9|8877.8|8867.1|796
1584049800000|2020-03-12 21:50:00|8889.9|8878.1|8884.3|8872.3|8898.4|8886.4|8879.7|8869.6|776
1584050100000|2020-03-12 21:55:00|8884.4|8872.4|8883.9|8871.9|8887.1|8875.1|8877.3|8868|701
1584050400000|2020-03-12 22:00:00|8883|8871|8891.8|8879.8|8902.1|8890.1|8883|8871|1095
1584050700000|2020-03-12 22:05:00|8893.7|8881.7|8900.5|8890.8|8903.2|8892.3|8890.1|8878.1|651
1584051000000|2020-03-12 22:10:00|8901.6|8889.6|8897.3|8885.3|8905.1|8894.3|8894.8|8882.8|679
1584051300000|2020-03-12 22:15:00|8897.1|8885.1|8899.1|8888.7|8900.7|8889.9|8894.2|8882.6|623
1584051600000|2020-03-12 22:20:00|8899.4|8888.1|8903.9|8891.9|8904.8|8893.1|8895.4|8883.4|829
1584051900000|2020-03-12 22:25:00|8904|8892|8894.5|8882.6|8904.2|8892.2|8892.9|8880.9|669
1584052200000|2020-03-12 22:30:00|8894.2|8882.9|8883.9|8874.6|8897.7|8887.2|8883.5|8874.2|949
1584052500000|2020-03-12 22:35:00|8881.9|8871.1|8887.2|8875.2|8889.8|8878|8880.9|8869.1|929
1584052800000|2020-03-12 22:40:00|8887.1|8875.1|8887.1|8877.1|8891.3|8880.2|8885.1|8873.1|910
1584053100000|2020-03-12 22:45:00|8887|8877.2|8892.4|8883.4|8895.5|8884.8|8885.2|8875|938
1584053400000|2020-03-12 22:50:00|8893|8883.9|8890.8|8878.8|8898.2|8889.5|8889.4|8877.4|921
1584053700000|2020-03-12 22:55:00|8892.2|8880.2|8891.3|8880.1|8894.5|8883.2|8888.6|8877.1|728
1584054000000|2020-03-12 23:00:00|8892.1|8880.8|8895.2|8883.2|8897.7|8887.3|8886.1|8877|968
1584054300000|2020-03-12 23:05:00|8895.3|8883.6|8894.5|8885.5|8898.1|8889.6|8890.9|8879.7|814
1584054600000|2020-03-12 23:10:00|8896.4|8887.4|8894.1|8885.4|8898.6|8890.3|8892|8880|647
1584054900000|2020-03-12 23:15:00|8895.5|8884|8895.3|8889.1|8898.2|8889.3|8891.6|8879.6|784
1584055200000|2020-03-12 23:20:00|8895.2|8889.2|8894.2|8886.7|8898.7|8889.7|8892.2|8884.8|829
1584055500000|2020-03-12 23:25:00|8894.1|8887.4|8892|8887.6|8896.5|8891|8888.6|8881.4|921
1584055800000|2020-03-12 23:30:00|8891.6|8887.7|8892.8|8890.8|8896.1|8891.3|8890.1|8885.5|962
1584056100000|2020-03-12 23:35:00|8893.7|8890.5|8897.4|8894.7|8899.5|8895.8|8891|8887.8|845
1584056400000|2020-03-12 23:40:00|8897.6|8894.4|8899|8894|8900.5|8896.1|8894.9|8891.2|829
1584056700000|2020-03-12 23:45:00|8898.7|8893.8|8901.9|8897.6|8905.5|8899.7|8894.5|8891|987
1584057000000|2020-03-12 23:50:00|8901.6|8897.5|8901.1|8896.6|8906.1|8898.5|8899.6|8894.1|801
1584057300000|2020-03-12 23:55:00|8900|8895.1|8895.7|8892.9|8902|8897.4|8895|8890.7|929
1584057600000|2020-03-13 00:00:00|8895.2|8893.2|8896.2|8892.1|8899.4|8896.1|8890.4|8886.5|1174
1584057900000|2020-03-13 00:05:00|8896.3|8892.2|8896.6|8894.6|8899.1|8896|8892.8|8890.2|1067
1584058200000|2020-03-13 00:10:00|8896.7|8894.1|8902.4|8900.4|8905|8901.8|8893.3|8889.7|1125
1584058500000|2020-03-13 00:15:00|8902.2|8900.1|8906.5|8903.6|8908.2|8905.6|8901.3|8898.6|930
1584058800000|2020-03-13 00:20:00|8906.6|8903.5|8902.8|8900.8|8909.2|8906.5|8901.4|8899.4|1123
1584059100000|2020-03-13 00:25:00|8903|8901|8911.2|8908.9|8916|8912.5|8900.2|8897.4|948
1584059400000|2020-03-13 00:30:00|8911|8909|8921.9|8918.5|8923.4|8920.2|8910.9|8907.4|1014
1584059700000|2020-03-13 00:35:00|8921.1|8919.1|8916.2|8914.2|8922.4|8919.4|8914.4|8911.9|1018
1584060000000|2020-03-13 00:40:00|8916.3|8914.1|8914.7|8911.6|8916.5|8914.5|8908.7|8904.1|1045
1584060300000|2020-03-13 00:45:00|8915.1|8911.9|8910.9|8908.9|8919.1|8916.5|8907.8|8905.2|979
1584060600000|2020-03-13 00:50:00|8911.6|8909.1|8919.9|8917.5|8920.9|8917.6|8909.3|8906.8|921
1584060900000|2020-03-13 00:55:00|8919.4|8916.8|8922.1|8918.9|8924.7|8922|8917.3|8914.7|1037
1584061200000|2020-03-13 01:00:00|8921.8|8919|8917.1|8914.4|8924.4|8922|8914|8911.6|920
1584061500000|2020-03-13 01:05:00|8917.2|8914.5|8914.1|8911.5|8922.1|8919.9|8913.9|8911.1|791
1584061800000|2020-03-13 01:10:00|8914.3|8911.7|8912.9|8910.1|8916.4|8914.1|8910|8907.6|792
1584062100000|2020-03-13 01:15:00|8912.8|8910|8918.3|8915.8|8918.3|8915.8|8912.8|8909.8|768
1584062400000|2020-03-13 01:20:00|8918|8915.5|8917.6|8915.6|8919.2|8917.2|8916.2|8913.8|800
1584062700000|2020-03-13 01:25:00|8917.5|8915.5|8922|8919.8|8922.6|8920.5|8917.4|8915.1|765
1584063000000|2020-03-13 01:30:00|8921.7|8919.7|8915|8912.2|8922.1|8919.7|8913.5|8911.1|908
1584063300000|2020-03-13 01:35:00|8915.1|8912.1|8919.6|8917.6|8919.8|8917.7|8912.9|8910.7|920
1584063600000|2020-03-13 01:40:00|8920|8917.8|8916.7|8914.7|8920.7|8918.5|8915.5|8913.1|770
1584063900000|2020-03-13 01:45:00|8916.9|8914.8|8916.3|8914.1|8920.5|8917.9|8915.6|8913.4|939
1584064200000|2020-03-13 01:50:00|8916.7|8914|8917.2|8914.9|8918.1|8915.5|8914.3|8911.7|990
1584064500000|2020-03-13 01:55:00|8917.4|8915|8919.9|8917.7|8921|8918.4|8916|8914|787
1584064800000|2020-03-13 02:00:00|8919.6|8917.6|8918.9|8916.9|8919.7|8917.6|8914.3|8912.1|816
1584065100000|2020-03-13 02:05:00|8919.1|8917.1|8915.4|8913|8920.1|8917.6|8914.7|8912.7|723
1584065400000|2020-03-13 02:10:00|8915.6|8913.1|8915.9|8913.9|8918.5|8916.5|8914.8|8912.7|762
1584065700000|2020-03-13 02:15:00|8916.4|8914.4|8912.7|8910.7|8917.9|8915.7|8912.4|8910|757
1584066000000|2020-03-13 02:20:00|8912.8|8910.8|8913.9|8911.9|8916.7|8914.5|8912.8|8910.4|687
1584066300000|2020-03-13 02:25:00|8914.2|8911.7|8910.7|8908.7|8914.9|8912.3|8910.2|8907.6|681
1584066600000|2020-03-13 02:30:00|8910.8|8908.8|8911.2|8908.7|8912.5|8910.5|8909.9|8907.4|837
1584066900000|2020-03-13 02:35:00|8910.8|8908.3|8912.5|8910.5|8912.7|8910.6|8909|8906.7|942
1584067200000|2020-03-13 02:40:00|8912.1|8910.1|8911.7|8908.8|8914.5|8912.4|8910.8|8908|983
1584067500000|2020-03-13 02:45:00|8911.8|8909.8|8915.5|8913.5|8916.4|8913.9|8910.5|8908.4|1109
1584067800000|2020-03-13 02:50:00|8915.8|8913.6|8912.2|8910.2|8917.6|8914.8|8911.6|8909.5|1119
1584068100000|2020-03-13 02:55:00|8912.4|8910.4|8930.9|8927.9|8930.9|8928.1|8912|8908.8|1127
1584068400000|2020-03-13 03:00:00|8930.5|8928.5|8928.7|8926.7|8937.2|8934.3|8927.8|8925.6|1068
1584068700000|2020-03-13 03:05:00|8928.8|8926.8|8930.3|8928.3|8930.9|8928.7|8927.7|8925.7|1020
1584069000000|2020-03-13 03:10:00|8930|8928|8937.9|8935.7|8937.9|8935.7|8928.5|8926.5|959
1584069300000|2020-03-13 03:15:00|8938|8934.9|8937.7|8935.4|8938.4|8936.3|8932.8|8930.8|858
1584069600000|2020-03-13 03:20:00|8937.9|8935.3|8938.2|8936.1|8939.2|8937.1|8936.6|8934.5|688
1584069900000|2020-03-13 03:25:00|8938.1|8936|8937|8935|8939.6|8937.6|8935.8|8933.8|726
1584070200000|2020-03-13 03:30:00|8937.1|8934.9|8937.1|8935.1|8937.9|8935.9|8935.8|8933.8|727
1584070500000|2020-03-13 03:35:00|8937.2|8935.2|8935.5|8933.5|8937.2|8935.2|8934.3|8932.1|620
1584070800000|2020-03-13 03:40:00|8935.4|8933.4|8932.2|8930.2|8935.6|8933.6|8931.6|8929.4|766
1584071100000|2020-03-13 03:45:00|8932.7|8929.9|8934.2|8931.2|8934.6|8932.3|8930.6|8928.1|774
1584071400000|2020-03-13 03:50:00|8934.4|8931.7|8936.7|8934.7|8937.2|8935.2|8933.7|8931.4|656
1584071700000|2020-03-13 03:55:00|8936.6|8934.6|8933.4|8930.9|8937|8935|8931.8|8929.3|778
1584072000000|2020-03-13 04:00:00|8933.6|8931|8932.2|8929.4|8934.1|8931.8|8928.5|8926.4|769
1584072300000|2020-03-13 04:05:00|8931.9|8929.8|8933.6|8931.4|8934.8|8932.2|8928.1|8925.7|824
1584072600000|2020-03-13 04:10:00|8933.5|8931.5|8935.1|8933.1|8936.4|8934.2|8932.3|8930.1|668
1584072900000|2020-03-13 04:15:00|8934.9|8932.7|8934.8|8932.8|8936.5|8934.5|8934.3|8932.2|556
1584073200000|2020-03-13 04:20:00|8934.7|8932.7|8933.9|8931.9|8936.2|8934.2|8933.5|8931.4|577
1584073500000|2020-03-13 04:25:00|8933.7|8931.7|8936.8|8934.8|8937.4|8935.4|8933.2|8931.1|526
1584073800000|2020-03-13 04:30:00|8936.7|8934.7|8938.2|8936|8940.1|8937.9|8936.3|8934.3|785
1584074100000|2020-03-13 04:35:00|8938.1|8936.1|8936.4|8933|8940.8|8938.8|8935.7|8932.9|1130
1584074400000|2020-03-13 04:40:00|8936.7|8933.3|8934.2|8931.7|8937.7|8935.1|8932.2|8929.6|1043
1584074700000|2020-03-13 04:45:00|8934.1|8931.6|8936.7|8933.4|8938.5|8935.2|8933.8|8930.5|1090
1584075000000|2020-03-13 04:50:00|8936.9|8933.8|8935.2|8932.7|8939|8936.3|8932.9|8930.8|888
1584075300000|2020-03-13 04:55:00|8935.6|8933.1|8937.1|8934.2|8938.3|8935.6|8932.8|8930.5|994
1584075600000|2020-03-13 05:00:00|8937.2|8934.4|8927|8924.1|8938.1|8935.3|8924|8922|1067
1584075900000|2020-03-13 05:05:00|8926.5|8924.5|8927.3|8924.6|8930.1|8927.9|8925.3|8922.5|972
1584076200000|2020-03-13 05:10:00|8927.2|8924.8|8925.9|8923.9|8928.1|8925.5|8923.1|8920.6|880
1584076500000|2020-03-13 05:15:00|8925.8|8923.7|8923.1|8921.1|8928.5|8926.3|8920.9|8918.8|974
1584076800000|2020-03-13 05:20:00|8923|8921|8927.1|8925.1|8928.9|8926.6|8922.5|8920|1045
1584077100000|2020-03-13 05:25:00|8927.5|8925.2|8928.8|8926.8|8929.5|8927.4|8926.7|8924|860
1584077400000|2020-03-13 05:30:00|8928.9|8926.9|8926.4|8924|8931.3|8929.3|8922.8|8920.8|977
1584077700000|2020-03-13 05:35:00|8926.7|8924.5|8925.8|8923.7|8927.5|8925.4|8921.9|8919.5|924
1584078000000|2020-03-13 05:40:00|8926|8924.1|8931.3|8929.3|8935|8932.7|8925|8922.4|962
1584078300000|2020-03-13 05:45:00|8931.6|8928.6|8930.7|8928.2|8933.7|8931.3|8926.7|8923.5|1004
1584078600000|2020-03-13 05:50:00|8930.8|8928.8|8929.9|8927.7|8931.1|8928.8|8925.8|8923.3|921
1584078900000|2020-03-13 05:55:00|8930.1|8927.3|8923.7|8921.7|8931.8|8929.2|8922.5|8920|1059
1584079200000|2020-03-13 06:00:00|8923.6|8921.5|8927.2|8925.2|8929.6|8927.3|8921.2|8918.5|1110
1584079500000|2020-03-13 06:05:00|8927.4|8925.4|8925.2|8923.2|8929.4|8927|8925.1|8922.5|1121
1584079800000|2020-03-13 06:10:00|8925.3|8923.3|8924|8921.7|8930.3|8928.2|8923.8|8921.3|1007
1584080100000|2020-03-13 06:15:00|8923.7|8922|8918.7|8915.7|8925.8|8922.8|8917.6|8914.8|1095
1584080400000|2020-03-13 06:20:00|8918.9|8916.2|8915|8912.6|8922.5|8919.9|8914.1|8911.4|1056
1584080700000|2020-03-13 06:25:00|8914.9|8912.3|8916.6|8914.2|8919.1|8916.5|8912.9|8910.5|1128
1584081000000|2020-03-13 06:30:00|8915.6|8912.9|8916.2|8914.1|8920|8917.6|8913.9|8911.3|957
1584081300000|2020-03-13 06:35:00|8916.3|8913.9|8914.5|8911.1|8919|8916.2|8912|8909.7|1028
1584081600000|2020-03-13 06:40:00|8914.4|8912.2|8918|8916|8918.8|8916.5|8911.1|8909|969
1584081900000|2020-03-13 06:45:00|8917.9|8915.6|8916.1|8914.1|8920.4|8918.2|8913.1|8910.6|932
1584082200000|2020-03-13 06:50:00|8916.5|8914.5|8912.5|8910.3|8919.1|8916.8|8912|8909.6|864
1584082500000|2020-03-13 06:55:00|8912.7|8910.2|8920.8|8915.6|8923.6|8916.8|8908.5|8906.5|942
1584082800000|2020-03-13 07:00:00|8920.2|8915.9|8905.5|8903|8921.4|8917.9|8904.7|8902.7|1102
1584083100000|2020-03-13 07:05:00|8905.4|8903.2|8905.1|8903.1|8910.6|8908.1|8903.9|8901.6|1093
1584083400000|2020-03-13 07:10:00|8904.8|8902.8|8907.6|8905.2|8909.1|8906.8|8902.7|8900.6|1184
1584083700000|2020-03-13 07:15:00|8907.5|8905|8895.2|8893.1|8908.3|8906|8893|8890.6|1113
1584084000000|2020-03-13 07:20:00|8894.7|8892.7|8890.6|8888.5|8897.6|8895.6|8889.5|8887.2|1209
1584084300000|2020-03-13 07:25:00|8890.7|8888.6|8895.6|8893.4|8896.3|8894.3|8888.5|8886.5|1191
1584084600000|2020-03-13 07:30:00|8895.9|8893.7|8890.7|8888.6|8898.1|8895.6|8888.2|8885.3|1138
1584084900000|2020-03-13 07:35:00|8890.5|8888.7|8885.1|8883.1|8891.8|8889.3|8883.8|8881.8|1002
1584085200000|2020-03-13 07:40:00|8885|8883|8890.6|8887|8891|8888.7|8880.5|8878.5|1032
1584085500000|2020-03-13 07:45:00|8890.5|8888.1|8881.5|8879.5|8893.8|8891.3|8880.6|8878.6|1045
1584085800000|2020-03-13 07:50:00|8881.4|8879.4|8883.8|8881.8|8885.3|8882.8|8877.9|8875.6|944
1584086100000|2020-03-13 07:55:00|8883.9|8881.9|8891.5|8889.3|8895.8|8893.8|8882.5|8879.8|1022
1584086400000|2020-03-13 08:00:00|8891.4|8889.4|8883.4|8881.4|8893.1|8891.1|8881.4|8879.2|1080
1584086700000|2020-03-13 08:05:00|8883.8|8881.8|8877.4|8875.4|8889.2|8887.2|8876.5|8874.5|991
1584087000000|2020-03-13 08:10:00|8877.6|8875.6|8877.7|8875.5|8881.9|8879.9|8873.5|8871.5|1061
1584087300000|2020-03-13 08:15:00|8877.8|8875.3|8872.8|8870.8|8879.3|8877.1|8871.9|8869.9|970
1584087600000|2020-03-13 08:20:00|8872.7|8870.7|8866.6|8864.6|8873.5|8871.5|8864.2|8862.2|956
1584087900000|2020-03-13 08:25:00|8866.3|8864.3|8873.3|8871.3|8875.1|8873.1|8865.5|8863.5|951
1584088200000|2020-03-13 08:30:00|8873.2|8871.2|8871|8869|8884.5|8882.5|8871|8869|917
1584088500000|2020-03-13 08:35:00|8871.3|8869.3|8881.5|8879.5|8881.8|8879.8|8870.3|8868.3|918
1584088800000|2020-03-13 08:40:00|8881.3|8879.2|8884.8|8882.8|8890|8887.9|8881.3|8879.2|930
1584089100000|2020-03-13 08:45:00|8885|8883|8885|8883|8886.2|8884.2|8880.8|8878.8|835
1584089400000|2020-03-13 08:50:00|8884.8|8882.8|8891.7|8889.7|8893.1|8891.9|8881.2|8879.2|802
1584089700000|2020-03-13 08:55:00|8891.6|8889.6|8901.1|8899.1|8902.9|8900.9|8885.7|8883.7|932
1584090000000|2020-03-13 09:00:00|8900.9|8898.9|8896.4|8894.4|8901.2|8899.2|8890.9|8888.6|906
1584090300000|2020-03-13 09:05:00|8896.7|8894.7|8889.5|8887.5|8897.4|8895.4|8888|8886|901
1584090600000|2020-03-13 09:10:00|8889.7|8887.7|8886.5|8884.5|8890.7|8888.7|8884.8|8882.7|854
1584090900000|2020-03-13 09:15:00|8886.4|8884.4|8887.9|8885.9|8892.2|8890.2|8884.3|8882.3|856
1584091200000|2020-03-13 09:20:00|8888.3|8886.3|8872.5|8870.5|8889.8|8887.8|8871.2|8869.2|866
1584091500000|2020-03-13 09:25:00|8872.6|8870.6|8873.8|8871.8|8874.4|8872.4|8866.7|8864.7|797
1584091800000|2020-03-13 09:30:00|8873.9|8871.9|8873.6|8871.6|8878.3|8876.3|8872.5|8870.5|836
1584092100000|2020-03-13 09:35:00|8873.5|8871.5|8872.7|8870.7|8876.2|8874.5|8872|8870|752
1584092400000|2020-03-13 09:40:00|8872.6|8870.6|8866.8|8864.8|8873|8871|8864.2|8862.2|835
1584092700000|2020-03-13 09:45:00|8867|8865|8861.3|8859.3|8868.2|8866.2|8859.6|8857.6|792
1584093000000|2020-03-13 09:50:00|8861.1|8859.1|8870|8867.8|8870.7|8868.7|8858.8|8856.8|770
1584093300000|2020-03-13 09:55:00|8870.1|8868|8868.1|8866.1|8872.2|8870.2|8862.1|8860.1|786
1584093600000|2020-03-13 10:00:00|8867.9|8865.9|8868.2|8866.2|8872.6|8870.6|8864.9|8862.9|782
1584093900000|2020-03-13 10:05:00|8868.1|8866.1|8864.1|8862.1|8871.5|8869.5|8863.3|8861.3|836
1584094200000|2020-03-13 10:10:00|8863.7|8861.7|8865.5|8863.5|8867.3|8864.9|8862.4|8860.4|723
1584094500000|2020-03-13 10:15:00|8865.7|8863.7|8861.5|8859.5|8866.2|8864.2|8852|8849.9|803
1584094800000|2020-03-13 10:20:00|8861.7|8859.7|8862.3|8860.3|8865.7|8863.7|8860.5|8858.5|750
1584095100000|2020-03-13 10:25:00|8862|8860|8851.9|8849.9|8862.5|8860.5|8850.3|8848.3|862
1584095400000|2020-03-13 10:30:00|8852|8850|8849.5|8847.5|8854.4|8852.4|8844.5|8842.5|889
1584095700000|2020-03-13 10:35:00|8849.1|8847.1|8855.3|8853.3|8859|8857|8848.9|8846.9|793
1584096000000|2020-03-13 10:40:00|8855.2|8853.2|8855.9|8853.9|8857.9|8855.9|8849.3|8847.3|795
1584096300000|2020-03-13 10:45:00|8856|8854|8859.6|8857.6|8859.7|8857.7|8855.4|8853.4|774
1584096600000|2020-03-13 10:50:00|8859.7|8857.7|8866.6|8864.6|8866.6|8864.6|8858.3|8856.2|750
1584096900000|2020-03-13 10:55:00|8866.5|8864.5|8874.5|8872.5|8876.9|8874.9|8864.2|8862.1|769
1584097200000|2020-03-13 11:00:00|8874.3|8872.3|8868.7|8866.7|8875|8873|8864|8862|779
1584097500000|2020-03-13 11:05:00|8868.6|8866.6|8870.3|8868.3|8870.3|8868.3|8862|8860|752
1584097800000|2020-03-13 11:10:00|8870|8868|8871.3|8869.3|8874|8872.6|8867.3|8865.3|816
1584098100000|2020-03-13 11:15:00|8871.1|8869.1|8883.4|8881.4|8884.5|8882.7|8871.1|8869.1|895
1584098400000|2020-03-13 11:20:00|8883.6|8881.6|8892.1|8890.1|8893.5|8891.5|8878.8|8876.8|824
1584098700000|2020-03-13 11:25:00|8892|8890|8902.9|8900.9|8904.5|8902.5|8891.7|8889.7|815
1584099000000|2020-03-13 11:30:00|8903.2|8901.2|8894.4|8892.4|8904.1|8902.1|8891.1|8889.1|872
1584099300000|2020-03-13 11:35:00|8894.5|8892.5|8902.4|8900.4|8906.5|8904.5|8891.1|8889.1|941
1584099600000|2020-03-13 11:40:00|8902.3|8900.3|8902.5|8900.5|8913.1|8911.1|8901.8|8899.8|883
1584099900000|2020-03-13 11:45:00|8902.4|8900.4|8909|8907|8911.6|8909.6|8902.3|8900.3|906
1584100200000|2020-03-13 11:50:00|8909.3|8907.3|8911.2|8909.2|8913.5|8911.5|8907.1|8905.1|823
1584100500000|2020-03-13 11:55:00|8911.1|8909.1|8911.6|8909.1|8918.4|8916.4|8908.9|8906.9|869
1584100800000|2020-03-13 12:00:00|8911.1|8908.8|8932|8929.9|8937|8935|8910.7|8908.4|1157
1584101100000|2020-03-13 12:05:00|8931.7|8929.7|8921.4|8919.4|8933.2|8931.2|8919|8917|1081
1584101400000|2020-03-13 12:10:00|8921.3|8919.3|8921.5|8919.5|8925.4|8923.4|8915|8912.7|960
1584101700000|2020-03-13 12:15:00|8921.6|8919.6|8937|8935|8940|8937.8|8921.3|8919.3|1077
1584102000000|2020-03-13 12:20:00|8936.8|8934.8|8929.9|8927.4|8938.2|8936|8926.5|8924.5|1098
1584102300000|2020-03-13 12:25:00|8930|8928|8934.1|8931.6|8936.4|8932.5|8921.7|8919.7|1036
1584102600000|2020-03-13 12:30:00|8934.4|8931.9|8927.8|8925.3|8935.2|8933.2|8921.6|8919.4|1158
1584102900000|2020-03-13 12:35:00|8927.6|8924.8|8922.8|8920.8|8934.3|8932.3|8922.6|8920.6|1082
1584103200000|2020-03-13 12:40:00|8922.7|8920.7|8927.8|8925.8|8928.4|8926.4|8917.2|8915.2|1025
1584103500000|2020-03-13 12:45:00|8927.6|8925.6|8921.6|8919.6|8931.6|8929.6|8916.8|8914.8|1081
1584103800000|2020-03-13 12:50:00|8921.1|8919.1|8913.6|8911.6|8923.3|8921.3|8910|8907.5|1020
1584104100000|2020-03-13 12:55:00|8913.7|8911.7|8912.2|8910.2|8922.8|8920.8|8908.2|8906.2|1138
1584104400000|2020-03-13 13:00:00|8912.3|8910.3|8917.2|8915.2|8920.9|8918.8|8910.2|8908.2|1000
1584104700000|2020-03-13 13:05:00|8917.3|8915.3|8915.7|8913.7|8927.4|8925.4|8914.6|8912.6|1020
1584105000000|2020-03-13 13:10:00|8915.6|8913.6|8908.7|8906.7|8920.8|8918.8|8905.9|8903.6|1090
1584105300000|2020-03-13 13:15:00|8908.8|8906.5|8916.5|8914.5|8920.1|8918.1|8907.3|8904.7|1055
1584105600000|2020-03-13 13:20:00|8916.6|8914.6|8919.4|8917.1|8919.9|8917.7|8913.9|8911.9|976
1584105900000|2020-03-13 13:25:00|8919.1|8917.2|8917.2|8915.2|8923.7|8921.4|8914.8|8912.8|995
1584106200000|2020-03-13 13:30:00|8917.8|8915.1|8920.2|8918|8924.4|8922.3|8906.8|8904.1|1098
1584106500000|2020-03-13 13:35:00|8920.1|8917.8|8918.5|8916.5|8922.6|8920.4|8911.9|8909.9|1116
1584106800000|2020-03-13 13:40:00|8918.3|8916.3|8913.7|8911.6|8921.3|8919.3|8909.7|8907.6|1123
1584107100000|2020-03-13 13:45:00|8913.5|8911.4|8902.7|8900.7|8915.1|8912.9|8900.9|8898.7|1080
1584107400000|2020-03-13 13:50:00|8902.8|8900.8|8901.5|8899.5|8906.4|8904.4|8898.9|8896.9|1054
1584107700000|2020-03-13 13:55:00|8901.3|8899.3|8894.5|8892.3|8903.3|8901.2|8885.5|8883.5|1076
1584108000000|2020-03-13 14:00:00|8894.2|8891.8|8894.7|8892.7|8900.1|8898.1|8885.6|8883.1|1095
1584108300000|2020-03-13 14:05:00|8895|8893|8897.2|8895.2|8902.2|8900|8894.9|8892.9|947
1584108600000|2020-03-13 14:10:00|8897.3|8895.3|8896.1|8894.1|8899.4|8897.4|8893.7|8891.7|978
1584108900000|2020-03-13 14:15:00|8896|8894|8894.2|8892.2|8900.6|8898.6|8891.2|8889.2|1048
1584109200000|2020-03-13 14:20:00|8894.3|8892.5|8889|8887|8898.9|8896.9|8888.2|8886.2|946
1584109500000|2020-03-13 14:25:00|8889.1|8887.1|8890.4|8888.4|8891.1|8889.1|8884|8882|866
1584109800000|2020-03-13 14:30:00|8890.2|8888.2|8878.9|8876.9|8891.6|8889.6|8878.8|8876.8|915
1584110100000|2020-03-13 14:35:00|8878.8|8876.8|8882.2|8880.2|8884.9|8882.8|8876.5|8874.5|893
1584110400000|2020-03-13 14:40:00|8882.3|8880.3|8887.7|8885.7|8888|8886|8878.9|8876.9|940
1584110700000|2020-03-13 14:45:00|8887.4|8885.4|8879.8|8877.8|8888|8886|8871.2|8869.2|977
1584111000000|2020-03-13 14:50:00|8879.7|8877.7|8877.7|8875.7|8882.9|8880.9|8876.1|8874.1|777
1584111300000|2020-03-13 14:55:00|8877.6|8875.6|8876|8874|8879.2|8877.1|8871.4|8869.4|907
1584111600000|2020-03-13 15:00:00|8875.8|8873.8|8874.8|8872.8|8877.1|8875.1|8870.5|8868.5|929
1584111900000|2020-03-13 15:05:00|8874.9|8872.9|8879.8|8877.8|8881|8879.4|8874|8872|920
1584112200000|2020-03-13 15:10:00|8879.9|8877.9|8891.3|8889.3|8892.4|8890.4|8875.8|8873.8|910
1584112500000|2020-03-13 15:15:00|8891.5|8889.4|8898.1|8896.1|8898.6|8896.6|8886.8|8884.7|929
1584112800000|2020-03-13 15:20:00|8897.8|8895.8|8889.5|8887.5|8898.2|8896.2|8886.3|8884.3|921
1584113100000|2020-03-13 15:25:00|8889.6|8887.6|8898.5|8896.5|8898.8|8896.8|8888.1|8886.1|915
1584113400000|2020-03-13 15:30:00|8898.2|8896.2|8898.4|8896.4|8900.6|8898.6|8897.1|8895.1|825
1584113700000|2020-03-13 15:35:00|8898.5|8896.5|8895.8|8893.8|8900.4|8898.4|8893.8|8891.8|942
1584114000000|2020-03-13 15:40:00|8895.7|8893.7|8901.7|8899.7|8905.6|8903.6|8895.2|8893.2|925
1584114300000|2020-03-13 15:45:00|8901.8|8899.8|8907.8|8905.8|8911.5|8909.5|8898.8|8896.8|919
1584114600000|2020-03-13 15:50:00|8907.9|8905.9|8910.8|8908.8|8912.5|8910.5|8902|8900|960
1584114900000|2020-03-13 15:55:00|8911.7|8909.7|8923.6|8921.6|8930.4|8928.1|8904.6|8902.4|1142
1584115200000|2020-03-13 16:00:00|8924.4|8921.9|8940.9|8938.8|8943.6|8941.6|8918|8915.9|1177
1584115500000|2020-03-13 16:05:00|8941.1|8939.1|8936.1|8934.1|8942.4|8940.4|8932.8|8930.7|1028
1584115800000|2020-03-13 16:10:00|8936.4|8934.4|8938|8936|8942.5|8940.5|8930|8928|992
1584116100000|2020-03-13 16:15:00|8937.9|8935.9|8932.3|8930.3|8943.6|8941.6|8931.8|8929.8|947
1584116400000|2020-03-13 16:20:00|8932.4|8930.4|8938|8936|8941.5|8939.5|8931.9|8929.5|918
1584116700000|2020-03-13 16:25:00|8938.2|8936.2|8936.4|8934.4|8939.8|8937.7|8932.5|8930.5|921
1584117000000|2020-03-13 16:30:00|8936.5|8934.5|8933.4|8931.4|8942.5|8940.5|8930.2|8928.2|968
1584117300000|2020-03-13 16:35:00|8933.6|8931.6|8951.1|8949.1|8952.9|8950.9|8933.2|8931.2|947
1584117600000|2020-03-13 16:40:00|8951.2|8948.8|8945.3|8943.3|8952.2|8950.2|8943.7|8941.4|887
1584117900000|2020-03-13 16:45:00|8945.5|8943.5|8960|8958|8961.8|8959.8|8943.6|8941.6|1033
1584118200000|2020-03-13 16:50:00|8960.1|8958.1|8954.7|8952.7|8961.2|8959.2|8951.5|8949.4|1023
1584118500000|2020-03-13 16:55:00|8954.5|8952.5|8967.4|8965.4|8970.4|8968.4|8954.1|8952.1|990
1584118800000|2020-03-13 17:00:00|8967.1|8965.1|8974.6|8972.6|8977.7|8975.7|8961.2|8959.1|929
1584119100000|2020-03-13 17:05:00|8974.5|8972.5|8996.6|8994.6|8997.9|8994.8|8973|8970.7|1001
1584119400000|2020-03-13 17:10:00|8996.5|8994.5|8983.6|8981.6|8998.6|8996.6|8979.4|8977.4|977
1584119700000|2020-03-13 17:15:00|8983.5|8981.5|8983.3|8982.4|8995.2|8993.2|8983.1|8980.6|892
1584120000000|2020-03-13 17:20:00|8983.7|8981.7|8985.2|8983.2|8988.4|8986.4|8983.1|8981.2|802
1584120300000|2020-03-13 17:25:00|8985.4|8983.4|8989.2|8987.2|8990|8988|8981.7|8979.7|762
1584120600000|2020-03-13 17:30:00|8989.1|8987.1|8983.2|8981.2|8989.1|8987.1|8981.9|8979.9|821
1584120900000|2020-03-13 17:35:00|8982.9|8980.9|8978.7|8976.7|8988.5|8986.5|8977|8974.8|862
1584121200000|2020-03-13 17:40:00|8978.8|8976.8|8970.7|8968.7|8979.4|8977.4|8967|8965|897
1584121500000|2020-03-13 17:45:00|8970.6|8968.6|8960.2|8958.2|8971.2|8969.2|8958.9|8956.9|829
1584121800000|2020-03-13 17:50:00|8960.4|8958.4|8958.4|8956.4|8963.8|8961.8|8958.4|8956.4|820
1584122100000|2020-03-13 17:55:00|8958.5|8956.5|8974.6|8972.6|8975.6|8973.8|8958.5|8956.5|885
1584122400000|2020-03-13 18:00:00|8974.8|8972.8|8988|8986|8988.8|8986.8|8974.3|8972.3|862
1584122700000|2020-03-13 18:05:00|8988.1|8986.1|8997.4|8995.4|9000.1|8998.7|8986.6|8984.6|883
1584123000000|2020-03-13 18:10:00|8995.9|8995|8989.5|8987.5|8997.7|8995.6|8987.9|8985.9|848
1584123300000|2020-03-13 18:15:00|8989.4|8987.4|8989.6|8987.6|8991.6|8989.6|8985.9|8983.9|865
1584123600000|2020-03-13 18:20:00|8989.5|8987.5|8995.7|8993.7|8997.2|8995.2|8988.2|8986.2|897
1584123900000|2020-03-13 18:25:00|8995.6|8993.6|9018.9|9016.7|9020.1|9018|8994.3|8992.3|946
1584124200000|2020-03-13 18:30:00|9018.8|9017.4|9015.9|9013.9|9019.6|9017.6|9011.6|9009.6|990
1584124500000|2020-03-13 18:35:00|9015.3|9013.3|9012.9|9010.4|9015.3|9013.3|9007.2|9005.1|818
1584124800000|2020-03-13 18:40:00|9013.1|9010.7|9017.2|9015.2|9018.4|9016.4|9002.3|9000.3|975
1584125100000|2020-03-13 18:45:00|9017.3|9014.9|9020.8|9018.8|9020.9|9018.9|9013.1|9010.8|909
1584125400000|2020-03-13 18:50:00|9020.7|9018.7|8994.8|8992.8|9021.1|9019.1|8992.7|8990.7|867
1584125700000|2020-03-13 18:55:00|8994.6|8992.6|8996.4|8993.7|9000.2|8997.3|8988.7|8986.7|1109
1584126000000|2020-03-13 19:00:00|8996.8|8993.5|9001.7|8998|9002.7|8999.5|8992.4|8989.5|1163
1584126300000|2020-03-13 19:05:00|9001.6|8997.6|8993|8989.9|9001.8|8998.7|8991.6|8988.3|1039
1584126600000|2020-03-13 19:10:00|8992.1|8990|8992.9|8989.4|8995.8|8993.1|8986.5|8983.8|1034
1584126900000|2020-03-13 19:15:00|8992.5|8989.1|8989.7|8985.4|8995|8991.6|8979.3|8973|1122
1584127200000|2020-03-13 19:20:00|8989.9|8984.9|8989.6|8987.3|8990.5|8988.4|8984.4|8980.3|1108
1584127500000|2020-03-13 19:25:00|8989.5|8986.7|8981.7|8979|8991.7|8989.2|8980.1|8976.7|1005
1584127800000|2020-03-13 19:30:00|8981.9|8978.4|8982.9|8978.6|8983.4|8979.5|8976.7|8973.8|1144
1584128100000|2020-03-13 19:35:00|8982.8|8978.5|8978.4|8974.4|8983.5|8979.3|8976.2|8972.2|1114
1584128400000|2020-03-13 19:40:00|8978.1|8974.6|8991.7|8988.7|8992.5|8989.1|8975.2|8970.5|1083
1584128700000|2020-03-13 19:45:00|8991.6|8988.3|8995.2|8993.2|8995.3|8993.2|8987.7|8984.9|984
1584129000000|2020-03-13 19:50:00|8995.1|8993.1|8987.9|8984.8|8997.3|8993.7|8985.9|8982.5|1099
1584129300000|2020-03-13 19:55:00|8988.2|8984.6|8994.6|8990.6|8999|8994.8|8985.6|8979.9|1205
1584129600000|2020-03-13 20:00:00|8994.8|8990.4|8994|8990.2|9009.9|9002.1|8989|8977|1250
1584129900000|2020-03-13 20:05:00|8994.9|8989.5|8988.8|8985|8995.8|8990.6|8985.7|8974.4|1111
1584130200000|2020-03-13 20:10:00|8988.9|8984.6|8985.9|8981.1|8991.9|8988.7|8981.7|8969.7|1029
1584130500000|2020-03-13 20:15:00|8986.2|8981.9|8999.1|8991.5|9003.1|8993.8|8986.2|8974.3|1144
1584130800000|2020-03-13 20:20:00|8999.2|8991.8|9002.3|8997.8|9005.8|9001|8999|8990.4|808
1584131100000|2020-03-13 20:25:00|9005|8999.3|9005.6|9000.5|9006.7|9003|8992.4|8980.4|1015
1584131400000|2020-03-13 20:30:00|9005.4|9001|9007.9|9003.3|9011|9006.4|9005.4|9000.2|879
1584131700000|2020-03-13 20:35:00|9008.4|9003.1|8999.7|8995|9009.4|9004.7|8999.7|8995|865
1584132000000|2020-03-13 20:40:00|8999.8|8994.3|9001.3|8994.5|9004.6|8997.6|8994.6|8988.2|777
1584132300000|2020-03-13 20:45:00|9000.8|8995.6|9002.2|8995.4|9009.3|8998.6|8995.9|8986.8|812
1584132600000|2020-03-13 20:50:00|9001|8995.7|9039.1|9028.2|9052|9044.8|8991.4|8984.6|940
1584132900000|2020-03-13 20:55:00|9039.7|9028.7|9054.3|9042.3|9061.2|9049.2|9029.3|9017.3|795
1584306000000|2020-03-15 21:00:00|9020|8998|9061.7|9039.7|9079.7|9057.7|9014.6|8992.6|173
1584306300000|2020-03-15 21:05:00|9062|9040|9046.2|9026.8|9068.9|9049.1|9036.3|9014.3|506
1584306600000|2020-03-15 21:10:00|9046.1|9022.8|9047.4|9025.4|9067.7|9045.7|9038.1|9018.7|382
1584306900000|2020-03-15 21:15:00|9049.4|9027.4|9040.2|9022.4|9056.9|9034.9|9034.8|9012.8|413
1584307200000|2020-03-15 21:20:00|9039.9|9022.3|9043.2|9033.1|9063.1|9041.1|9023.4|9001.4|587
1584307500000|2020-03-15 21:25:00|9042.9|9033.5|9043.3|9022.6|9051.6|9033.5|9032.5|9010.5|574
1584307800000|2020-03-15 21:30:00|9041|9019.8|9030.8|9009.3|9045.8|9023.8|9017.8|8998|618
1584308100000|2020-03-15 21:35:00|9031.3|9007.5|9032.3|9017.4|9036.6|9018.3|9023.6|9001.6|392
1584308400000|2020-03-15 21:40:00|9032.4|9017.3|9025.5|9003.5|9038.1|9019.3|9019.6|9001.4|541
1584308700000|2020-03-15 21:45:00|9024.4|9005.2|9011.1|8997.3|9032.7|9010.7|9008.3|8989.9|477
1584309000000|2020-03-15 21:50:00|9011.2|8997.2|9023.5|9001.5|9030|9008|9009|8991.5|421
1584309300000|2020-03-15 21:55:00|9023.4|9001.4|9022.7|9005.2|9029.8|9010.3|9016.6|8994.6|519
1584309600000|2020-03-15 22:00:00|9022.3|9004.3|9021.8|9006.7|9029.9|9017.2|9018|9002.1|960
1584309900000|2020-03-15 22:05:00|9021.9|9006.3|9031.1|9010.7|9038|9016.9|9008|8993.1|969
1584310200000|2020-03-15 22:10:00|9031.5|9009.5|9034.1|9014.1|9039.8|9025.3|9027.7|9007.7|960
1584310500000|2020-03-15 22:15:00|9034.5|9013.9|9029.8|9007.8|9061.3|9039.3|9022.7|9000.7|859
1584310800000|2020-03-15 22:20:00|9048.7|9026.7|9032.4|9010.4|9063.4|9041.4|9020.2|8998.3|1053
1584311100000|2020-03-15 22:25:00|9031.5|9009.5|9024.3|9010|9034|9017.2|9019.2|9000.2|1034
1584311400000|2020-03-15 22:30:00|9023.6|9010.5|9010.2|8988.2|9024.5|9010.5|9007.7|8985.7|1118
1584311700000|2020-03-15 22:35:00|9010|8988|9005.8|8984.5|9026.5|9004.5|9001.7|8982.3|988
1584312000000|2020-03-15 22:40:00|9006.5|8986.4|9003.6|8988|9021.2|8999.2|8998.1|8981.8|1196
1584312300000|2020-03-15 22:45:00|9003.2|8987.5|8994.7|8978|9011.6|8993.1|8992.3|8977.6|1207
1584312600000|2020-03-15 22:50:00|8995|8977.9|8998.5|8981.8|9014.2|8992.2|8992.6|8977.1|1255
1584312900000|2020-03-15 22:55:00|9000.9|8982.2|9005.8|8989.6|9010.4|8993.2|8998.1|8978.5|1214
1584313200000|2020-03-15 23:00:00|9003.6|8990.5|9007.8|8986.1|9013.7|8992.1|9003.5|8984.5|1158
1584313500000|2020-03-15 23:05:00|9007.6|8985.9|9003.2|8987.4|9007.7|8991.4|8997.7|8984.1|987
1584313800000|2020-03-15 23:10:00|9002.9|8987.8|8998.7|8991.3|9004.2|8995.3|8995.8|8986.8|1006
1584314100000|2020-03-15 23:15:00|8998.5|8991.4|9001|8990.4|9005.6|8996.2|8996.4|8989.4|1098
1584314400000|2020-03-15 23:20:00|9000.9|8990.6|9008.4|8998.7|9009.4|9001.1|8994.6|8989|1123
1584314700000|2020-03-15 23:25:00|9008.3|8998.8|9011.6|9000.8|9012.2|9005.3|9005|8996.4|1058
1584315000000|2020-03-15 23:30:00|9011.8|9000.5|9011.4|9002.7|9013|9005|9007.4|8999|1267
1584315300000|2020-03-15 23:35:00|9010.8|9002.5|9019.5|9008.8|9021.3|9010.1|9008.3|9001|1256
1584315600000|2020-03-15 23:40:00|9019.6|9008.7|9018.6|9013.7|9021.7|9014.4|9015.6|9004.9|1158
1584315900000|2020-03-15 23:45:00|9018.5|9013.8|9017.4|9011.5|9021.5|9014.9|9017.3|9011.1|1058
1584316200000|2020-03-15 23:50:00|9017.5|9012|9005.6|8998.9|9018.9|9012.1|9005|8995|1144
1584316500000|2020-03-15 23:55:00|9005.7|8999.2|9002.7|8994|9010.6|9001.7|8996.8|8989.4|1234
1584316800000|2020-03-16 00:00:00|9002.9|8993.1|8995.2|8989.7|9007.5|9002|8990.2|8985.3|1226
1584317100000|2020-03-16 00:05:00|8995|8988.8|8995.2|8990.2|9003.6|8997.5|8991.2|8986.6|1226
1584317400000|2020-03-16 00:10:00|8995.1|8990.3|9005|9000.4|9008.1|9003|8993.8|8988.2|1130
1584317700000|2020-03-16 00:15:00|9004.9|9000.6|9013.2|9008.5|9014|9009.5|9004.2|8999.6|1088
1584318000000|2020-03-16 00:20:00|9013.4|9008.9|9010.6|9006.4|9017|9011.8|9008|9003.2|1150
1584318300000|2020-03-16 00:25:00|9010.7|9006.7|9036.5|9031.4|9040.8|9032.5|9005.1|9001.9|1186
1584318600000|2020-03-16 00:30:00|9036.3|9031.3|9016|9011.2|9036.3|9031.3|9014.3|9009.3|1169
1584318900000|2020-03-16 00:35:00|9015.8|9011|9020.5|9017.3|9024.9|9020.4|9011.4|9006.9|1105
1584319200000|2020-03-16 00:40:00|9020.6|9016.7|9025.8|9021.2|9031.9|9026.6|9014.8|9008.2|1165
1584319500000|2020-03-16 00:45:00|9027.1|9021.1|9014|9009.2|9027.1|9021.1|9007.3|9002.3|1118
1584319800000|2020-03-16 00:50:00|9014.1|9009.3|9023.3|9019|9023.3|9019|9009|9003.8|1164
1584320100000|2020-03-16 00:55:00|9023.4|9019.2|9015.7|9009.7|9032.3|9026.7|9014.1|9009.7|1194
1584320400000|2020-03-16 01:00:00|9014.4|9010|9019|9016.4|9023.2|9018.4|9011.8|9006.4|1188
1584320700000|2020-03-16 01:05:00|9019.5|9016.5|9020.5|9016.4|9024.3|9021.3|9017.2|9013.7|1124
1584321000000|2020-03-16 01:10:00|9020.4|9016.2|9017.8|9013.8|9027.5|9020.8|9016.3|9011.7|1191
1584321300000|2020-03-16 01:15:00|9018.1|9014|9024.1|9019.6|9038.5|9033.5|9016.9|9013.6|1095
1584321600000|2020-03-16 01:20:00|9023.9|9019.3|9020.2|9014.1|9029.5|9024.4|9018.6|9012.5|1128
1584321900000|2020-03-16 01:25:00|9019.5|9014.9|9025.1|9013.1|9034.9|9028|9019.5|9011.5|1254
1584322200000|2020-03-16 01:30:00|9024.6|9012.6|9024.3|9018.6|9029.9|9023.5|9022.5|9012.6|1202
1584322500000|2020-03-16 01:35:00|9024.2|9018.1|9027.3|9022.5|9028.3|9023.1|9022.8|9016.6|1194
1584322800000|2020-03-16 01:40:00|9027.7|9022.4|9029.3|9024.4|9031.8|9027.5|9026.5|9022.1|965
1584323100000|2020-03-16 01:45:00|9029.2|9024.6|9025.8|9021.1|9029.5|9025.2|9022.1|9017.6|945
1584323400000|2020-03-16 01:50:00|9025.5|9020.9|9019.8|9016|9027.6|9023.5|9018.5|9015.1|1079
1584323700000|2020-03-16 01:55:00|9020|9016.2|9022.3|9015.4|9024.3|9019.4|9018.6|9013.4|865
1584324000000|2020-03-16 02:00:00|9022.2|9015.8|9012.5|9008.3|9022.7|9018.1|9007.8|9003.5|1038
1584324300000|2020-03-16 02:05:00|9012.4|9008.2|9016.1|9011.2|9016.4|9011.4|9009.3|9005.4|1037
1584324600000|2020-03-16 02:10:00|9015.9|9011.3|9025.5|9021.4|9033.2|9029.3|9015.9|9010.8|1012
1584324900000|2020-03-16 02:15:00|9025.1|9021.5|9009|9005.9|9026.3|9022.1|9007.6|9003.8|971
1584325200000|2020-03-16 02:20:00|9008.9|9005.3|9004|9000.8|9010.4|9006.8|9001.7|8997.8|871
1584325500000|2020-03-16 02:25:00|9004.4|9001|9010.1|9006.1|9011.1|9006.9|9004.2|9000|955
1584325800000|2020-03-16 02:30:00|9010.4|9006.2|9008.2|9004.2|9010.7|9006.2|9006.8|9002.7|797
1584326100000|2020-03-16 02:35:00|9008.5|9003.8|9008.7|9005|9009.3|9005|9006.8|9002.1|756
1584326400000|2020-03-16 02:40:00|9008.9|9004.9|9008.3|9004.5|9010.4|9007|9006|9002.4|809
1584326700000|2020-03-16 02:45:00|9008.2|9004.6|9004.9|9002|9009.8|9006.5|9003.8|9000|759
1584327000000|2020-03-16 02:50:00|9005|9001.7|9010.1|9006.4|9010.7|9007.4|9003|8999.7|893
1584327300000|2020-03-16 02:55:00|9010.3|9006.7|9013.7|9009.9|9015.9|9012.8|9003.9|9000.1|956
1584327600000|2020-03-16 03:00:00|9013.6|9010|9009.5|9005.1|9013.8|9010|9006.6|9002.7|957
1584327900000|2020-03-16 03:05:00|9009.6|9005.3|9006.5|9002.9|9014.2|9009|9004.1|9001.1|1050
1584328200000|2020-03-16 03:10:00|9007.3|9003.4|9007|9003.3|9010|9007.1|9004.4|9000.6|910
1584328500000|2020-03-16 03:15:00|9007.1|9003.4|9011|9006.5|9012.4|9008.3|9006.2|9002.4|905
1584328800000|2020-03-16 03:20:00|9010.8|9006.6|9014.5|9010|9015.4|9011.4|9007|9002.8|872
1584329100000|2020-03-16 03:25:00|9014.4|9010.3|9011.2|9007.1|9015.5|9011.5|9010|9006.1|839
1584329400000|2020-03-16 03:30:00|9011.3|9007.2|9010.6|9007.1|9012|9007.8|9008.3|9004.7|690
1584329700000|2020-03-16 03:35:00|9010.7|9007.2|9007.3|9003.8|9011.2|9007.2|9005.8|9001.9|650
1584330000000|2020-03-16 03:40:00|9007.2|9003.9|9004.6|9000.1|9009.1|9005.5|9002.8|8998.8|721
1584330300000|2020-03-16 03:45:00|9004.9|9000.2|9009|9004.5|9009.7|9004.9|9000|8995.4|931
1584330600000|2020-03-16 03:50:00|9009.1|9004.4|9003.4|9000|9009.4|9004.6|8999|8991.7|1006
1584330900000|2020-03-16 03:55:00|9003.5|9000.1|9014.7|9009.5|9015.3|9010.5|9003.3|8999.7|880
1584331200000|2020-03-16 04:00:00|9014.4|9009.3|9017.1|9011.9|9018.1|9012.9|9009.3|9005.5|954
1584331500000|2020-03-16 04:05:00|9017.5|9011.6|9012.3|9009.5|9020.1|9015|9011.9|9008.7|684
1584331800000|2020-03-16 04:10:00|9012.4|9009.7|9006.7|9003.4|9012.5|9009.8|9005.7|9002.5|653
1584332100000|2020-03-16 04:15:00|9006.6|9003.5|9011.3|9007.8|9011.7|9008|9004.8|9001|643
1584332400000|2020-03-16 04:20:00|9011.2|9007.3|9014.5|9011|9015.1|9011.2|9010.4|9006.8|855
1584332700000|2020-03-16 04:25:00|9014.6|9010.9|9007.1|9003.3|9015.9|9011.7|9005.1|9001.2|784
1584333000000|2020-03-16 04:30:00|9007.3|9003.2|9017.2|9013.6|9018.2|9014.7|9006.7|9003|687
1584333300000|2020-03-16 04:35:00|9017.1|9013.5|9013.7|9009.7|9019.1|9014.8|9012.8|9008.8|740
1584333600000|2020-03-16 04:40:00|9013.6|9009.8|9013.7|9009.4|9014.9|9011.3|9011.7|9008.1|655
1584333900000|2020-03-16 04:45:00|9014|9009.3|9017.6|9013|9018.2|9013.9|9013.2|9009.1|599
1584334200000|2020-03-16 04:50:00|9017.5|9013.1|9020.3|9016|9022.5|9017.8|9017.2|9012.7|475
1584334500000|2020-03-16 04:55:00|9020.2|9016.2|9024.8|9022.4|9025.9|9023.4|9017.8|9014.2|831
1584334800000|2020-03-16 05:00:00|9025.1|9021.6|9014.3|9011|9025.6|9022.8|9013.6|9010.1|738
1584335100000|2020-03-16 05:05:00|9014.4|9011.1|9020.7|9017|9024.9|9021.1|9013.8|9010.4|1029
1584335400000|2020-03-16 05:10:00|9020.9|9017.1|9018.3|9013.9|9021.4|9017.3|9009.7|9005.8|1038
1584335700000|2020-03-16 05:15:00|9018.2|9014|9020.5|9017.6|9021.7|9018.7|9017|9013.1|928
1584336000000|2020-03-16 05:20:00|9020.4|9017.5|9018.1|9014.7|9021.2|9018.1|9016.5|9013.6|765
1584336300000|2020-03-16 05:25:00|9018.3|9014.8|9014|9010.3|9022.3|9018.1|9013.6|9010.2|933
1584336600000|2020-03-16 05:30:00|9013.8|9010.2|9014.3|9011.5|9018.4|9015.2|9009.6|9005.2|981
1584336900000|2020-03-16 05:35:00|9014.4|9011.6|9020.4|9017.4|9022.5|9018.8|9014.2|9011.4|862
1584337200000|2020-03-16 05:40:00|9020.6|9017.7|9014.9|9011.8|9022.1|9018.7|9014|9010.4|812
1584337500000|2020-03-16 05:45:00|9015.1|9011.7|9019.2|9017.1|9020|9017.3|9013.8|9011.1|728
1584337800000|2020-03-16 05:50:00|9019.1|9016.7|9017.5|9014.3|9019.8|9016.9|9013.5|9010.4|806
1584338100000|2020-03-16 05:55:00|9017.6|9014.2|9009.8|9005.5|9019.8|9016.2|9009.4|9005.5|997
1584338400000|2020-03-16 06:00:00|9009.6|9006.3|9021.1|9016.5|9025.1|9021.3|9009.6|9005.9|1186
1584338700000|2020-03-16 06:05:00|9021.2|9016.3|9022.4|9018.8|9025.3|9021.6|9018.1|9013.8|1131
1584339000000|2020-03-16 06:10:00|9021.9|9018.3|9021.1|9017.7|9024.4|9020.3|9018.8|9015.4|1104
1584339300000|2020-03-16 06:15:00|9020.8|9017.6|9023.4|9020.7|9025.4|9022.3|9014.4|9010.4|1146
1584339600000|2020-03-16 06:20:00|9023.1|9020.6|9014.2|9011.6|9023.7|9020.8|9013.3|9010.1|1141
1584339900000|2020-03-16 06:25:00|9014.4|9011.4|9021.8|9018.7|9022.7|9019.9|9013.7|9010.1|1104
1584340200000|2020-03-16 06:30:00|9022|9018.6|9024.1|9021|9024.9|9021.8|9017.6|9013.8|1072
1584340500000|2020-03-16 06:35:00|9023.8|9020.3|9021.4|9018.2|9029.1|9025.6|9015.8|9012.2|1090
1584340800000|2020-03-16 06:40:00|9021.5|9018.3|9019.3|9016|9026.2|9022.5|9014.6|9010.9|997
1584341100000|2020-03-16 06:45:00|9019|9015.7|9010.7|9006.2|9020.9|9016.9|9010|9005.8|1079
1584341400000|2020-03-16 06:50:00|9010.6|9006.8|9027.2|9022.9|9027.2|9022.9|9006.8|9002.6|1136
1584341700000|2020-03-16 06:55:00|9027|9022.6|9034.3|9030.4|9037.6|9033.4|9024.5|9020.3|1068
1584342000000|2020-03-16 07:00:00|9034.9|9030.8|9030|9026.7|9041.8|9038.5|9030|9026.7|1246
1584342300000|2020-03-16 07:05:00|9030.3|9027.1|9017.2|9013.9|9033.6|9030.1|9015.9|9011.8|1212
1584342600000|2020-03-16 07:10:00|9017|9013.7|9017.9|9014.5|9020.8|9017.2|9009.8|9006.6|1186
1584342900000|2020-03-16 07:15:00|9018|9014.6|9027.9|9025.3|9028|9025.3|9015.1|9011.9|1156
1584343200000|2020-03-16 07:20:00|9027.8|9025|9029.7|9026|9034.1|9029.3|9018.8|9015.8|1215
1584343500000|2020-03-16 07:25:00|9030.1|9025.9|9013.8|9009.5|9030.1|9025.9|9011.5|9008.8|1178
1584343800000|2020-03-16 07:30:00|9013.1|9009.4|9037.9|9035.4|9041.3|9038.4|9011.7|9008.8|1226
1584344100000|2020-03-16 07:35:00|9037.8|9035.1|9046.9|9044.9|9050.3|9047.5|9035.1|9031.8|1185
1584344400000|2020-03-16 07:40:00|9046.1|9043.8|9045.9|9043.3|9050.5|9048.2|9043.8|9041.4|1112
1584344700000|2020-03-16 07:45:00|9045.6|9043.2|9067.3|9064.6|9072|9069.3|9044|9041.6|1070
1584345000000|2020-03-16 07:50:00|9067.4|9064.8|9069.7|9067.4|9070.5|9068.1|9054.4|9051.7|1206
1584345300000|2020-03-16 07:55:00|9069.9|9067.3|9087.5|9084.5|9091.3|9089.3|9067.7|9065|1217
1584345600000|2020-03-16 08:00:00|9087.4|9084.7|9079.3|9076|9087.4|9084.7|9070.8|9067.7|1249
1584345900000|2020-03-16 08:05:00|9079.6|9075.7|9067.8|9065.5|9085.2|9082.1|9064.1|9061.3|1218
1584346200000|2020-03-16 08:10:00|9068.2|9065.3|9052.1|9049.9|9068.3|9065.7|9049|9045.8|1249
1584346500000|2020-03-16 08:15:00|9052|9049.8|9055.2|9052.7|9066.9|9064.2|9051.4|9049.4|1204
1584346800000|2020-03-16 08:20:00|9055.5|9052.8|9069.6|9066|9069.6|9066|9050.6|9047.4|1185
1584347100000|2020-03-16 08:25:00|9069.9|9066.1|9063|9060.3|9069.9|9066.9|9059.1|9056.7|1183
1584347400000|2020-03-16 08:30:00|9063.1|9060.2|9073.4|9070.5|9075.6|9073.6|9060|9058|1181
1584347700000|2020-03-16 08:35:00|9073.6|9070.6|9069.1|9066.9|9083.4|9080.5|9066.5|9063.6|1203
1584348000000|2020-03-16 08:40:00|9069|9066.7|9065.3|9063|9076.7|9074.3|9063.2|9060.9|1153
1584348300000|2020-03-16 08:45:00|9065.1|9062.9|9077.4|9075.4|9079.2|9076.4|9062.2|9059.6|1174
1584348600000|2020-03-16 08:50:00|9077.7|9075.6|9075.6|9073.1|9080.3|9078.3|9070.2|9067.9|1124
1584348900000|2020-03-16 08:55:00|9075.8|9073.6|9082.6|9079.1|9087.3|9084.6|9069.5|9067.5|1107
1584349200000|2020-03-16 09:00:00|9082.8|9079.2|9097.2|9095.2|9100|9098|9081.3|9078.3|1102
1584349500000|2020-03-16 09:05:00|9097.8|9095.5|9095.3|9092.7|9100.5|9099|9093.8|9091.2|850
1584349800000|2020-03-16 09:10:00|9095.5|9092.5|9100.3|9098.3|9100.9|9099.5|9092.3|9090.3|860
1584350100000|2020-03-16 09:15:00|9100.4|9098.4|9112.3|9110.3|9117.3|9114.5|9099.1|9097.4|1031
1584350400000|2020-03-16 09:20:00|9112.4|9110.1|9120.6|9118.6|9123.6|9120.8|9111.2|9108.9|1001
1584350700000|2020-03-16 09:25:00|9121|9118.9|9116.9|9114.9|9122.3|9121.4|9115.1|9112.7|823
1584351000000|2020-03-16 09:30:00|9116.5|9115.6|9130.1|9127.7|9134.1|9131.8|9114.1|9112.8|877
1584351300000|2020-03-16 09:35:00|9130|9127.9|9126.1|9124.1|9130.5|9128.4|9121.4|9119.4|903
1584351600000|2020-03-16 09:40:00|9126.2|9124.7|9130.1|9128.1|9134.3|9132.2|9115.7|9113.7|986
1584351900000|2020-03-16 09:45:00|9129.3|9127.3|9123.4|9121.4|9130.2|9127.8|9118.5|9116.3|983
1584352200000|2020-03-16 09:50:00|9123.3|9121.3|9122.7|9120.7|9123.3|9121.3|9118.6|9116.6|813
1584352500000|2020-03-16 09:55:00|9122.8|9120.8|9120.4|9118.4|9127.6|9125.6|9117.8|9115.8|857
1584352800000|2020-03-16 10:00:00|9120.3|9118.3|9125.4|9123.4|9126.6|9124.6|9119.8|9117.8|921
1584353100000|2020-03-16 10:05:00|9125.6|9123.6|9124.3|9122.3|9127.3|9125.3|9118.1|9116.1|987
1584353400000|2020-03-16 10:10:00|9124.6|9122.6|9110.5|9108.5|9126.1|9124.1|9107.6|9105.4|913
1584353700000|2020-03-16 10:15:00|9110.4|9108.4|9107.3|9105.3|9117.9|9115.8|9106.8|9104.8|998
1584354000000|2020-03-16 10:20:00|9107.2|9105.2|9083.2|9081.2|9107.6|9105.6|9075.3|9073.2|1163
1584354300000|2020-03-16 10:25:00|9082.7|9080|9081.6|9079.6|9084.2|9081.7|9068|9065.6|1199
1584354600000|2020-03-16 10:30:00|9081.5|9079.5|9092.7|9090.7|9093.1|9090.8|9080.8|9078.5|1091
1584354900000|2020-03-16 10:35:00|9092.5|9090.5|9083.9|9081.6|9100.9|9098.9|9083.6|9081|1153
1584355200000|2020-03-16 10:40:00|9084|9081.8|9078.8|9076.1|9087.8|9084.9|9072.1|9069.7|1212
1584355500000|2020-03-16 10:45:00|9078.6|9075.7|9074.7|9072.6|9084.6|9082.4|9067.2|9064|1178
1584355800000|2020-03-16 10:50:00|9075.1|9072|9087.2|9085|9088.6|9085.3|9070.2|9067.3|1218
1584356100000|2020-03-16 10:55:00|9087|9084.9|9081.9|9079.9|9095|9093|9080.9|9078.9|1183
1584356400000|2020-03-16 11:00:00|9082.7|9080.7|9080.2|9078.2|9088.8|9086|9073.4|9070.5|1155
1584356700000|2020-03-16 11:05:00|9080|9078|9078.4|9076.1|9092.1|9090.1|9075.4|9073.3|1135
1584357000000|2020-03-16 11:10:00|9078.2|9076.2|9083.4|9081.4|9086.1|9083.6|9078.2|9075.5|993
1584357300000|2020-03-16 11:15:00|9083.6|9081.6|9088.9|9085.9|9100.5|9098.1|9077.7|9075.6|1161
1584357600000|2020-03-16 11:20:00|9088.2|9085.6|9078.8|9076.8|9092.1|9089.4|9075.6|9073.5|1058
1584357900000|2020-03-16 11:25:00|9078.6|9076.6|9085.9|9083.9|9086.6|9084|9077.8|9075.5|1116
1584358200000|2020-03-16 11:30:00|9085.8|9083.6|9090.9|9088.5|9096.4|9094|9083.2|9080.1|1175
1584358500000|2020-03-16 11:35:00|9090.5|9088.7|9080.8|9078.8|9092.4|9090.4|9078.2|9076.2|1018
1584358800000|2020-03-16 11:40:00|9080|9078|9070.1|9068.1|9082.8|9080.2|9069.6|9067.4|1015
1584359100000|2020-03-16 11:45:00|9070.2|9068.2|9087.4|9085.4|9088.1|9086.1|9068.5|9066.5|1020
1584359400000|2020-03-16 11:50:00|9087.2|9085.2|9079.8|9077.8|9088.6|9085.9|9075|9073|1070
1584359700000|2020-03-16 11:55:00|9079.5|9077.6|9072.3|9068.7|9093.2|9090.9|9066.5|9063.1|1211
1584360000000|2020-03-16 12:00:00|9072.8|9070.4|9090.8|9088.6|9093.6|9091.6|9070.4|9068.1|1257
1584360300000|2020-03-16 12:05:00|9090.5|9088.4|9097.4|9095.4|9097.4|9095.4|9074.5|9071.4|1219
1584360600000|2020-03-16 12:10:00|9097|9095|9091.2|9088.4|9099.6|9097.8|9086|9083.4|1234
1584360900000|2020-03-16 12:15:00|9091.1|9089|9095.3|9093.3|9097.4|9095.4|9085.7|9083.1|1117
1584361200000|2020-03-16 12:20:00|9095.2|9093.2|9079.2|9077.2|9097.5|9094.9|9078|9076|1030
1584361500000|2020-03-16 12:25:00|9079.4|9077.4|9076.6|9073|9086.6|9084.5|9067.6|9065.3|1199
1584361800000|2020-03-16 12:30:00|9076.8|9073.9|9074.6|9072.6|9079.2|9076.5|9070.7|9068.7|1154
1584362100000|2020-03-16 12:35:00|9074.3|9072.2|9060.7|9058.7|9082|9080|9060.7|9058.7|998
1584362400000|2020-03-16 12:40:00|9061.1|9058.8|9080.5|9078.3|9082.3|9080.1|9060.5|9058.3|1181
1584362700000|2020-03-16 12:45:00|9080.2|9078.2|9090.8|9088.8|9092.2|9089.9|9076.8|9074.8|1190
1584363000000|2020-03-16 12:50:00|9090.6|9088.4|9098.5|9096.5|9099.5|9097.5|9084.3|9082.3|1140
1584363300000|2020-03-16 12:55:00|9099.1|9097.1|9098.1|9096.1|9108.6|9106.6|9096.7|9094|1056
1584363600000|2020-03-16 13:00:00|9098.4|9096.2|9088.1|9086.1|9099.6|9097.6|9086.3|9084.1|1181
1584363900000|2020-03-16 13:05:00|9087.9|9085.9|9099.9|9097.5|9100.5|9098.3|9085.8|9083.8|1121
1584364200000|2020-03-16 13:10:00|9099.7|9097.4|9092.5|9090.5|9102.6|9100.6|9092.5|9090.2|1159
1584364500000|2020-03-16 13:15:00|9092.6|9090.6|9096.3|9094.3|9098.2|9095.2|9087.8|9085.7|1192
1584364800000|2020-03-16 13:20:00|9096|9094|9087.9|9085|9101|9098.8|9085.5|9083.3|1134
1584365100000|2020-03-16 13:25:00|9087.2|9085.2|9086|9084|9093.6|9091.4|9084.5|9082.5|1091
1584365400000|2020-03-16 13:30:00|9085.7|9083.7|9093.5|9090.6|9095.6|9092.9|9081.5|9079.5|1225
1584365700000|2020-03-16 13:35:00|9092.7|9090.7|9097.8|9095.8|9099.8|9097.8|9087|9083.7|1148
1584366000000|2020-03-16 13:40:00|9097.6|9095.6|9103.2|9101.2|9108.2|9106|9092.2|9089.9|1085
1584366300000|2020-03-16 13:45:00|9103|9101|9092|9089.3|9103.2|9101.2|9085.6|9083.6|1204
1584366600000|2020-03-16 13:50:00|9092.3|9089.4|9064.7|9062.2|9103.9|9101|9052|9049.5|1314
1584366900000|2020-03-16 13:55:00|9065.3|9063.3|9091|9089|9092.4|9090.4|9062.8|9060.4|1256
1584367200000|2020-03-16 14:00:00|9090.7|9088.7|9081.3|9079.3|9090.7|9088.7|9077.5|9074.7|1138
1584367500000|2020-03-16 14:05:00|9081.2|9079.2|9096.3|9094.2|9101.6|9099.2|9076.3|9073.5|1201
1584367800000|2020-03-16 14:10:00|9096.2|9093.4|9098.8|9096.4|9103.2|9100.7|9092.6|9089.7|1269
1584368100000|2020-03-16 14:15:00|9099.3|9097.1|9106.3|9104|9120.3|9117.6|9094.2|9091.9|1245
1584368400000|2020-03-16 14:20:00|9105.8|9103.8|9096.9|9094.9|9108.2|9106|9095.1|9093.1|1100
1584368700000|2020-03-16 14:25:00|9096.7|9094.7|9096.8|9094.8|9103.2|9100.7|9091.2|9089.2|1108
1584369000000|2020-03-16 14:30:00|9096.7|9094.5|9078.1|9075.7|9098.4|9096.2|9073.5|9070.6|1130
1584369300000|2020-03-16 14:35:00|9078.3|9075.8|9075.9|9073.5|9089.5|9087|9070.2|9067.9|1233
1584369600000|2020-03-16 14:40:00|9075.7|9073.6|9059.1|9057.1|9081.6|9079.6|9059.1|9056.8|1168
1584369900000|2020-03-16 14:45:00|9059.5|9057.5|9068|9065.6|9069.1|9066.4|9056.5|9054.5|1211
1584370200000|2020-03-16 14:50:00|9067.3|9065|9046.8|9044.8|9067.6|9065.4|9045.1|9042.3|1176
1584370500000|2020-03-16 14:55:00|9046.1|9044|9041.2|9038.8|9046.9|9044.1|9032.9|9030.9|1147
1584370800000|2020-03-16 15:00:00|9041.3|9039.3|9041.3|9039.3|9047.9|9045.9|9038.4|9036.1|976
1584371100000|2020-03-16 15:05:00|9041.6|9039.6|9031.6|9029.6|9043.1|9041.1|9027.3|9025.3|878
1584371400000|2020-03-16 15:10:00|9031.7|9029.7|9034|9032|9044.5|9042.5|9028.6|9026.6|1025
1584371700000|2020-03-16 15:15:00|9034.4|9032.4|9035.7|9033.7|9040.2|9037.3|9032|9030|957
1584372000000|2020-03-16 15:20:00|9035.8|9033.8|9029.3|9027.3|9036.1|9034.1|9027.1|9025.1|903
1584372300000|2020-03-16 15:25:00|9029.4|9027.4|9035.2|9033.2|9036.3|9034.3|9026.8|9024.8|891
1584372600000|2020-03-16 15:30:00|9035.1|9033.1|9037.2|9035.2|9041.4|9038.9|9034.4|9032.4|957
1584372900000|2020-03-16 15:35:00|9036.9|9034.9|9040.7|9038.7|9043.6|9040.5|9034.5|9032.5|903
1584373200000|2020-03-16 15:40:00|9040.8|9038.8|9052|9050|9054|9051.2|9039.7|9037.7|937
1584373500000|2020-03-16 15:45:00|9051.6|9049.2|9056.2|9054.2|9056.8|9054.3|9047.2|9045.2|876
1584373800000|2020-03-16 15:50:00|9055.4|9053.4|9061.9|9059.9|9065.1|9063.1|9055|9053|950
1584374100000|2020-03-16 15:55:00|9061.7|9059.7|9072.3|9070.3|9073.8|9071.8|9060.5|9058.1|1085
1584374400000|2020-03-16 16:00:00|9071.8|9069.8|9070.6|9068.6|9084.6|9082.9|9068.3|9066.3|1074
1584374700000|2020-03-16 16:05:00|9070.7|9068.7|9075|9073|9078.4|9076.4|9064.9|9062.9|926
1584375000000|2020-03-16 16:10:00|9075.1|9073.1|9077.7|9075.7|9081.8|9079.8|9071.7|9069.5|930
1584375300000|2020-03-16 16:15:00|9078.1|9076.1|9085.7|9083.7|9094|9091.4|9076.1|9074.1|837
1584375600000|2020-03-16 16:20:00|9085.6|9083.6|9100.9|9098.9|9101.4|9099.4|9085.3|9083.4|811
1584375900000|2020-03-16 16:25:00|9101|9099|9090.2|9088.2|9103.3|9101.3|9089.3|9087.3|881
1584376200000|2020-03-16 16:30:00|9090.6|9088.6|9087.6|9085.6|9091.2|9089.3|9083.6|9081.6|933
1584376500000|2020-03-16 16:35:00|9088|9086|9099|9097|9102.5|9100.5|9083.8|9081.8|1013
1584376800000|2020-03-16 16:40:00|9099.2|9097.2|9096.3|9094.3|9103.1|9101.1|9095.1|9093.1|956
1584377100000|2020-03-16 16:45:00|9096.4|9094.4|9090.4|9088.4|9099.3|9097.2|9090.3|9088.3|855
1584377400000|2020-03-16 16:50:00|9090.7|9088.7|9109.2|9107.2|9109.6|9107.6|9090.4|9088.4|935
1584377700000|2020-03-16 16:55:00|9109.1|9107.1|9117.3|9115.3|9121|9119|9107.6|9104.9|939
1584378000000|2020-03-16 17:00:00|9117|9115|9124.6|9122.6|9126|9124|9116.9|9114.9|984
1584378300000|2020-03-16 17:05:00|9124.5|9122.5|9115.8|9113.8|9131.7|9127.6|9114.8|9112.8|1050
1584378600000|2020-03-16 17:10:00|9115.7|9113.7|9114.1|9112.1|9118.8|9116.8|9108.7|9106.7|975
1584378900000|2020-03-16 17:15:00|9114.3|9112.3|9130.8|9128.8|9139.7|9137.7|9113.9|9111.9|996
1584379200000|2020-03-16 17:20:00|9130.9|9128.6|9118.7|9116.7|9132.3|9130.2|9117.9|9115.9|1114
1584379500000|2020-03-16 17:25:00|9118.8|9116.8|9139.4|9137.4|9140.2|9137.8|9118.7|9116.5|1035
1584379800000|2020-03-16 17:30:00|9139.3|9137.3|9144.4|9141.6|9147|9145|9132.4|9130.2|875
1584380100000|2020-03-16 17:35:00|9144.2|9142.2|9144.9|9142.9|9144.9|9142.9|9135.3|9133.3|838
1584380400000|2020-03-16 17:40:00|9145|9143|9143.9|9141.9|9146.3|9144.3|9139.1|9137.1|782
1584380700000|2020-03-16 17:45:00|9143.8|9141.8|9148.3|9146.3|9150.9|9148.9|9142.4|9140.4|880
1584381000000|2020-03-16 17:50:00|9148.2|9146.2|9137.2|9135.2|9148.4|9146.4|9135.5|9133.5|896
1584381300000|2020-03-16 17:55:00|9137|9135|9122|9120|9137.3|9135.3|9120.9|9119.6|893
1584381600000|2020-03-16 18:00:00|9121.5|9119.9|9135.8|9133.8|9136.6|9134.3|9120.6|9118.6|994
1584381900000|2020-03-16 18:05:00|9136.2|9134.2|9133.8|9131.8|9137.8|9135.7|9130.1|9128|897
1584382200000|2020-03-16 18:10:00|9134.3|9132.3|9140|9138|9141.3|9139.3|9133|9131|883
1584382500000|2020-03-16 18:15:00|9139.8|9137.8|9145|9143|9146|9144|9137.7|9135.7|807
1584382800000|2020-03-16 18:20:00|9145.1|9143.1|9141|9139|9145.4|9143.4|9138.1|9136.1|782
1584383100000|2020-03-16 18:25:00|9140.9|9138.9|9136.7|9134.7|9142.6|9140.6|9136.3|9134.3|742
1584383400000|2020-03-16 18:30:00|9136.9|9134.9|9130.9|9128.9|9141|9139|9130.8|9128.8|797
1584383700000|2020-03-16 18:35:00|9130.8|9128.8|9125.5|9123.5|9130.8|9128.8|9124.8|9122.6|770
1584384000000|2020-03-16 18:40:00|9125.6|9123.6|9118.5|9116.5|9126.2|9124.2|9118.2|9116.2|834
1584384300000|2020-03-16 18:45:00|9118.7|9116.7|9120.1|9118.1|9121.1|9119.2|9116.7|9114.7|869
1584384600000|2020-03-16 18:50:00|9120|9118|9123.5|9121.5|9124.9|9122.9|9117.7|9115.7|849
1584384900000|2020-03-16 18:55:00|9123.8|9121.8|9130.7|9128.7|9132.5|9130.4|9123.1|9121.1|1002
1584385200000|2020-03-16 19:00:00|9130.1|9128.1|9118.7|9116.7|9130.1|9128.1|9117.7|9115.7|856
1584385500000|2020-03-16 19:05:00|9118.6|9116.6|9118.1|9116.1|9121.1|9119.1|9115.5|9113.1|834
1584385800000|2020-03-16 19:10:00|9118.2|9116.2|9112.6|9110.6|9118.5|9116.7|9108.7|9106.7|955
1584386100000|2020-03-16 19:15:00|9112.9|9110.9|9110.2|9108.2|9115.1|9113|9103.7|9101.7|930
1584386400000|2020-03-16 19:20:00|9110.1|9108.1|9109.7|9107.7|9113.6|9111.6|9108.7|9106.7|838
1584386700000|2020-03-16 19:25:00|9109.6|9107.6|9112.4|9110.4|9114.9|9112.9|9106.9|9104.9|894
1584387000000|2020-03-16 19:30:00|9112.7|9110.7|9112.9|9110.9|9119.4|9117.4|9110.3|9108.3|951
1584387300000|2020-03-16 19:35:00|9112.8|9110.8|9109.8|9107.8|9114.6|9112.9|9109.1|9107.1|917
1584387600000|2020-03-16 19:40:00|9109.9|9107.9|9105.3|9103.3|9110.8|9108.8|9104.7|9102.7|876
1584387900000|2020-03-16 19:45:00|9105.6|9103.6|9107.6|9105.5|9110.8|9108.1|9099.6|9097.6|907
1584388200000|2020-03-16 19:50:00|9107.7|9105.7|9107.8|9105.8|9111.3|9109.3|9104.5|9101.9|917
1584388500000|2020-03-16 19:55:00|9107.9|9105.9|9116.8|9114.8|9120.2|9118.1|9107.6|9105.6|1074
1584388800000|2020-03-16 20:00:00|9116|9114|9122.5|9120.5|9123.2|9121.2|9113.8|9111.2|749
1584389100000|2020-03-16 20:05:00|9122.4|9120.4|9123.2|9121.2|9130|9127.6|9121.9|9119.9|674
1584389400000|2020-03-16 20:10:00|9122.8|9120.8|9116.3|9114.3|9122.9|9121.1|9115.7|9114|690
1584389700000|2020-03-16 20:15:00|9116.1|9114.1|9124.2|9122.2|9128.3|9126.2|9115.1|9113.1|564
1584390000000|2020-03-16 20:20:00|9124.8|9122.8|9126.1|9124.1|9126.4|9124.4|9123.7|9121.7|428
1584390300000|2020-03-16 20:25:00|9125.9|9123.9|9128.2|9126.2|9128.5|9126.5|9123.4|9121.4|400
1584390600000|2020-03-16 20:30:00|9128.1|9126.1|9133.9|9131.9|9135.8|9133.2|9126.8|9124.8|599
1584390900000|2020-03-16 20:35:00|9134|9132|9131.5|9129.5|9134|9132|9130.9|9128.9|499
1584391200000|2020-03-16 20:40:00|9131.6|9129.6|9135|9133|9136.2|9134|9128.9|9126.9|584
1584391500000|2020-03-16 20:45:00|9135.1|9133.1|9125.9|9123.9|9135.3|9133.3|9124.2|9122.4|569
1584391800000|2020-03-16 20:50:00|9125.8|9123.8|9115.5|9113.1|9126.3|9124.3|9114.3|9112.2|560
1584392100000|2020-03-16 20:55:00|9115.1|9112.9|9119.8|9107.8|9120.2|9114|9107.7|9103.8|612
1584392400000|2020-03-16 21:00:00|9119.1|9107.1|9121.8|9109.8|9123.7|9111.7|9116.4|9105|96
1584392700000|2020-03-16 21:05:00|9120.7|9108.7|9114.7|9102.7|9122.3|9110.3|9112.2|9100.2|218
1584393000000|2020-03-16 21:10:00|9113.8|9102.4|9113.8|9102.8|9118.6|9106.6|9113.7|9102.1|99
1584393300000|2020-03-16 21:15:00|9115.6|9105.3|9121.6|9109.6|9133.5|9122.3|9113.8|9102.8|404
1584393600000|2020-03-16 21:20:00|9120.6|9108.6|9121.3|9109.3|9125|9113|9116.4|9104.4|431
1584393900000|2020-03-16 21:25:00|9121.8|9109.8|9125.9|9113.9|9126.1|9114.1|9117.1|9105.1|256
1584394200000|2020-03-16 21:30:00|9122.7|9111.1|9120|9108|9126.1|9114.1|9118.1|9106.1|307
1584394500000|2020-03-16 21:35:00|9120.2|9108.2|9118.1|9106.1|9121.5|9109.9|9116|9105.6|334
1584394800000|2020-03-16 21:40:00|9118|9106|9118.2|9107.4|9120.9|9110.2|9116.8|9105.5|432
1584395100000|2020-03-16 21:45:00|9118|9107.5|9118.3|9110.9|9125.3|9113.3|9117.8|9106|405
1584395400000|2020-03-16 21:50:00|9118.2|9111|9115.2|9110.6|9123.2|9111.8|9112.7|9105.5|355
1584395700000|2020-03-16 21:55:00|9115.4|9110.1|9111.8|9105.9|9119.6|9111.6|9110.9|9103.1|416
1584396000000|2020-03-16 22:00:00|9111.7|9107.1|9111.9|9106.1|9117.1|9110|9110.2|9102.3|602
1584396300000|2020-03-16 22:05:00|9110.8|9107.3|9110.5|9107.5|9113.7|9108.9|9108.1|9101.9|672
1584396600000|2020-03-16 22:10:00|9110.2|9107.4|9107.4|9105.1|9112.9|9108.6|9107.1|9104|441
1584396900000|2020-03-16 22:15:00|9107.1|9104.8|9109.3|9106.2|9117.4|9108.1|9106.7|9103.3|561
1584397200000|2020-03-16 22:20:00|9110.6|9105.3|9111.2|9107|9113.3|9111.3|9109.2|9105.1|451
1584397500000|2020-03-16 22:25:00|9111.4|9109.4|9111.4|9109.1|9114.6|9110.7|9110.7|9105.9|457
1584397800000|2020-03-16 22:30:00|9111.8|9109.6|9110.4|9107.7|9113.8|9111.4|9110.2|9105.2|596
1584398100000|2020-03-16 22:35:00|9111|9107.1|9111.1|9108.3|9113.2|9109.3|9109.5|9104.2|659
1584398400000|2020-03-16 22:40:00|9112.4|9107.3|9105.1|9101.9|9112.6|9109.2|9104.3|9099.9|894
1584398700000|2020-03-16 22:45:00|9105.5|9102|9106.3|9103.5|9108.4|9105.7|9103|9100.1|825
1584399000000|2020-03-16 22:50:00|9106.2|9103.9|9107.9|9102.9|9115.2|9108.5|9105.1|9098.8|1041
1584399300000|2020-03-16 22:55:00|9106.8|9102.1|9103.8|9101.5|9108.5|9104.6|9103.3|9098.4|919
1584399600000|2020-03-16 23:00:00|9104.9|9101.3|9101.7|9099|9108.6|9104.9|9099.9|9096.3|1168
1584399900000|2020-03-16 23:05:00|9101.4|9098.9|9104.8|9101.7|9106.2|9103|9100.1|9096.5|1091
1584400200000|2020-03-16 23:10:00|9105.1|9102.1|9102.2|9099.7|9105.6|9102.6|9101.7|9098|1233
1584400500000|2020-03-16 23:15:00|9102.8|9100|9103.9|9100.5|9106|9102.7|9100.5|9098|1113
1584400800000|2020-03-16 23:20:00|9103.8|9100.6|9102.2|9098.4|9105.9|9102.9|9101|9097.8|774
1584401100000|2020-03-16 23:25:00|9102.6|9098.1|9101.9|9098.8|9102.7|9099.7|9099.4|9095.7|917
1584401400000|2020-03-16 23:30:00|9101.7|9098.9|9097.6|9094.3|9102.6|9100|9096.7|9093.3|940
1584401700000|2020-03-16 23:35:00|9097.4|9094.2|9100|9096.6|9101.3|9098.1|9096.2|9092.7|990
1584402000000|2020-03-16 23:40:00|9099.8|9096.7|9098.2|9095.2|9100.2|9097.1|9097.2|9094|829
1584402300000|2020-03-16 23:45:00|9098.1|9095.3|9097.9|9094.2|9099|9095.9|9097.1|9094.1|752
1584402600000|2020-03-16 23:50:00|9098|9094.4|9099.9|9096.8|9100.3|9097.1|9094.4|9091.8|729
1584402900000|2020-03-16 23:55:00|9100|9096.9|9101.8|9099.4|9102.3|9099.5|9098.7|9095.5|765
1584403200000|2020-03-17 00:00:00|9102.4|9099.6|9105.2|9101.1|9105.4|9102.1|9100.2|9097.2|920
1584403500000|2020-03-17 00:05:00|9105.1|9101.2|9106.8|9101.9|9109.3|9104.4|9099.8|9096.2|1107
1584403800000|2020-03-17 00:10:00|9107.2|9101.7|9110|9105.4|9110.7|9106.1|9104.9|9099.9|1130
1584404100000|2020-03-17 00:15:00|9109.9|9105.5|9104.9|9100.7|9111.2|9106.9|9104.4|9100.3|1092
1584404400000|2020-03-17 00:20:00|9104.8|9100.8|9107.7|9104.9|9111.3|9106.9|9103.7|9099.7|959
1584404700000|2020-03-17 00:25:00|9107.8|9104.8|9111.3|9108.5|9111.9|9109.3|9106.8|9104.3|772
1584405000000|2020-03-17 00:30:00|9111.4|9108.3|9119.9|9117|9120.8|9117.3|9111|9108|861
1584405300000|2020-03-17 00:35:00|9119.8|9116.8|9119.5|9114.4|9125|9120|9113.3|9109.1|1182
1584405600000|2020-03-17 00:40:00|9119.8|9114.2|9122|9118.8|9128.4|9122.2|9115.8|9111.2|1181
1584405900000|2020-03-17 00:45:00|9121.8|9119|9125.3|9120.7|9128.1|9123|9120.8|9117.3|946
1584406200000|2020-03-17 00:50:00|9125.2|9120.8|9129.4|9127.3|9129.7|9127.4|9121.9|9119.2|879
1584406500000|2020-03-17 00:55:00|9129.3|9127.2|9129|9124|9132.7|9129.9|9123|9118.6|855
1584406800000|2020-03-17 01:00:00|9129.2|9123.7|9126.2|9121.7|9129.6|9124.3|9119.8|9114.1|1044
1584407100000|2020-03-17 01:05:00|9126.8|9122.1|9124.1|9121.1|9132.8|9127.7|9123.9|9120.6|1092
1584407400000|2020-03-17 01:10:00|9124|9121|9127.4|9122.4|9127.8|9122.8|9121|9116.8|984
1584407700000|2020-03-17 01:15:00|9127.3|9121.8|9126.7|9122.9|9129.7|9124.5|9124.9|9120.6|1079
1584408000000|2020-03-17 01:20:00|9127.1|9123.6|9124.2|9121.9|9129.1|9125.1|9123.5|9121.1|823
1584408300000|2020-03-17 01:25:00|9124.3|9122|9124.3|9121|9124.3|9122.1|9120.1|9115.6|964
1584408600000|2020-03-17 01:30:00|9124.2|9120.7|9122.3|9118.8|9124.8|9121.6|9117.9|9114.6|1102
1584408900000|2020-03-17 01:35:00|9122.1|9118.6|9123.9|9120.3|9127.5|9124.4|9120.7|9117.4|970
1584409200000|2020-03-17 01:40:00|9122.5|9119.2|9120.2|9117.7|9125.2|9121.6|9119.3|9116.2|1062
1584409500000|2020-03-17 01:45:00|9120.3|9117.6|9121.9|9119.2|9123.9|9121.2|9119.2|9116.9|968
1584409800000|2020-03-17 01:50:00|9122.2|9119.5|9120.2|9117.4|9125.1|9122.9|9119.3|9116.5|1104
1584410100000|2020-03-17 01:55:00|9120.1|9117.5|9124.9|9122.6|9125.1|9122.6|9119.8|9117.2|1007
1584410400000|2020-03-17 02:00:00|9124.8|9122.5|9123.6|9121.1|9125.8|9123.7|9119.1|9116.4|1048
1584410700000|2020-03-17 02:05:00|9123.8|9120.9|9122.4|9119.8|9126.2|9123.2|9121.4|9119|982
1584411000000|2020-03-17 02:10:00|9122.1|9119.9|9123|9120.3|9124.6|9121.9|9121.1|9118.7|1151
1584411300000|2020-03-17 02:15:00|9122.6|9119.9|9123.8|9121.2|9124.7|9122.7|9121.8|9119.5|932
1584411600000|2020-03-17 02:20:00|9123.6|9121.3|9128.2|9125.9|9129.2|9126.3|9122.3|9120.3|997
1584411900000|2020-03-17 02:25:00|9128.1|9125.8|9131.4|9128.9|9132.9|9130.1|9127.9|9125.7|1021
1584412200000|2020-03-17 02:30:00|9131.3|9129|9133.6|9131.6|9133.6|9131.6|9130.6|9128.2|849
1584412500000|2020-03-17 02:35:00|9133.5|9131.5|9129|9126.8|9133.9|9132.3|9127|9124.1|947
1584412800000|2020-03-17 02:40:00|9128.9|9126.6|9127.6|9125.2|9129.1|9126.6|9126.2|9124.2|833
1584413100000|2020-03-17 02:45:00|9127.7|9125.5|9125.6|9123.2|9129.6|9127.2|9123.4|9120.7|852
1584413400000|2020-03-17 02:50:00|9125.9|9123.6|9126.2|9124.1|9130.2|9127.4|9125.3|9123.2|938
1584413700000|2020-03-17 02:55:00|9126.4|9124.2|9127|9122.9|9130.8|9126.7|9125|9122.5|1046
1584414000000|2020-03-17 03:00:00|9127.2|9122.7|9127|9123.6|9131.3|9127.4|9125.1|9121.7|1098
1584414300000|2020-03-17 03:05:00|9126.9|9123.9|9126.3|9123.5|9128.8|9125.1|9123.6|9121.1|918
1584414600000|2020-03-17 03:10:00|9126.4|9123.4|9126.8|9124.1|9130.1|9127.1|9123.9|9121|856
1584414900000|2020-03-17 03:15:00|9126.9|9124.2|9129|9126.2|9129.9|9126.7|9126.6|9123.4|761
1584415200000|2020-03-17 03:20:00|9129.6|9126.5|9127.4|9124.5|9130.1|9127|9127|9124|803
1584415500000|2020-03-17 03:25:00|9127.5|9124.4|9125|9122|9128.8|9125.8|9122.8|9119.7|895
1584415800000|2020-03-17 03:30:00|9125.1|9121.8|9125.1|9122.4|9126|9123.2|9123.1|9120.5|927
1584416100000|2020-03-17 03:35:00|9125.2|9122.3|9127.2|9124.4|9128.6|9125.3|9124.8|9122.3|996
1584416400000|2020-03-17 03:40:00|9126.8|9123.8|9122.9|9119.6|9127.6|9124.7|9121.4|9118.8|1074
1584416700000|2020-03-17 03:45:00|9123|9119.3|9122|9117.9|9123.4|9119.9|9119.7|9117|970
1584417000000|2020-03-17 03:50:00|9121.8|9118|9119.4|9115.2|9122.2|9118.3|9117.8|9114.6|952
1584417300000|2020-03-17 03:55:00|9119.5|9115.3|9116.6|9113.9|9122.1|9118.6|9115.9|9113.2|984
1584417600000|2020-03-17 04:00:00|9116.7|9114|9120|9117.3|9121.3|9117.9|9115.3|9112.8|882
1584417900000|2020-03-17 04:05:00|9119.9|9117|9120.5|9117.4|9121|9118|9118.2|9114.8|853
1584418200000|2020-03-17 04:10:00|9119.9|9117.5|9119.5|9117.1|9121.4|9118.6|9117.2|9114.5|998
1584418500000|2020-03-17 04:15:00|9119.3|9116.9|9121.8|9119.2|9122.1|9119.6|9118.3|9115.2|1042
1584418800000|2020-03-17 04:20:00|9121.6|9119.1|9124.3|9121.2|9125.4|9122.7|9120.7|9118|1026
1584419100000|2020-03-17 04:25:00|9124.5|9121.3|9123.1|9120.4|9124.8|9122|9122|9118.8|855
1584419400000|2020-03-17 04:30:00|9123.2|9120.2|9120.1|9117.6|9123.7|9121.5|9119.5|9116.6|871
1584419700000|2020-03-17 04:35:00|9120|9117.5|9122.5|9120.2|9123.1|9120.4|9118.4|9115.9|992
1584420000000|2020-03-17 04:40:00|9122.8|9119.7|9121.1|9118.2|9125.9|9123.4|9120.4|9117.7|780
1584420300000|2020-03-17 04:45:00|9121|9118.1|9123.9|9121.6|9128.1|9125.3|9120.8|9117.8|840
1584420600000|2020-03-17 04:50:00|9124|9121.7|9124.8|9122.5|9125.4|9122.9|9123.5|9121.2|712
1584420900000|2020-03-17 04:55:00|9124.9|9122.6|9123.5|9121.5|9129.3|9126.7|9123.3|9120.9|862
1584421200000|2020-03-17 05:00:00|9123.4|9121.4|9124.1|9121.7|9124.5|9121.9|9122.7|9120.7|717
1584421500000|2020-03-17 05:05:00|9124|9121.6|9120.8|9118.8|9124|9121.6|9120.8|9118.5|434
1584421800000|2020-03-17 05:10:00|9120.6|9118.6|9120.5|9117.8|9122.4|9120.3|9119.3|9116.8|756
1584422100000|2020-03-17 05:15:00|9120.6|9117.7|9122.1|9118.5|9123.2|9120.6|9120|9117.5|557
1584422400000|2020-03-17 05:20:00|9121.7|9118.8|9121.3|9118.6|9123.4|9120.6|9120.4|9118.3|586
1584422700000|2020-03-17 05:25:00|9121.5|9118.5|9122.4|9120.4|9122.7|9120.7|9120.9|9118.2|448
1584423000000|2020-03-17 05:30:00|9122.5|9120.5|9123.6|9121|9125.2|9122.8|9121.9|9119.5|595
1584423300000|2020-03-17 05:35:00|9123.5|9120.9|9125.1|9122.7|9126.1|9123.7|9123.3|9120.9|617
1584423600000|2020-03-17 05:40:00|9125|9122.8|9125.1|9122.9|9126|9123.7|9123.8|9121.8|668
1584423900000|2020-03-17 05:45:00|9125.2|9123.1|9126.4|9124.1|9126.7|9124.5|9124.9|9122.7|418
1584424200000|2020-03-17 05:50:00|9126.5|9124.2|9130.3|9128.3|9130.7|9128.4|9125.9|9123.8|555
1584424500000|2020-03-17 05:55:00|9130.2|9128.2|9126|9124|9131|9128.7|9125.2|9122.8|737
1584424800000|2020-03-17 06:00:00|9125.9|9123.9|9125.7|9123.6|9131|9128.3|9124.4|9121.7|953
1584425100000|2020-03-17 06:05:00|9125.8|9123.4|9124.6|9122.4|9127.7|9125.2|9123.1|9120.7|844
1584425400000|2020-03-17 06:10:00|9124.8|9122.5|9126.8|9124.3|9127.7|9125.1|9122.3|9120.1|945
1584425700000|2020-03-17 06:15:00|9126.6|9124.4|9128.3|9125.7|9132.1|9129.3|9124.7|9122.7|885
1584426000000|2020-03-17 06:20:00|9128.2|9125.8|9132.3|9129.8|9132.9|9130.3|9126.1|9123.3|933
1584426300000|2020-03-17 06:25:00|9132.7|9130.3|9130.8|9128.6|9133|9130.6|9130.7|9128.4|894
1584426600000|2020-03-17 06:30:00|9131.4|9128.5|9132.4|9130.4|9132.8|9131.4|9128|9126|906
1584426900000|2020-03-17 06:35:00|9132.5|9130.5|9131|9129|9132.8|9130.8|9130.3|9128.4|733
1584427200000|2020-03-17 06:40:00|9131.1|9129.1|9131.1|9128.6|9131.8|9129.4|9128.1|9126|822
1584427500000|2020-03-17 06:45:00|9130.9|9128.7|9132.1|9129.6|9133.5|9131.1|9128.3|9125.6|1050
1584427800000|2020-03-17 06:50:00|9132|9129.5|9135|9133|9135.4|9133.4|9130.7|9128|1030
1584428100000|2020-03-17 06:55:00|9135.3|9133.3|9130|9127.6|9135.3|9133.3|9126|9123.3|946
1584428400000|2020-03-17 07:00:00|9129.9|9127.7|9123.6|9121.4|9133.9|9131.7|9123.4|9121.2|1043
1584428700000|2020-03-17 07:05:00|9123.7|9121.6|9121.1|9118.9|9125.8|9123.6|9119.9|9117.7|1126
1584429000000|2020-03-17 07:10:00|9120.9|9118.2|9115.3|9113.3|9123.3|9121.3|9115.2|9112.9|950
1584429300000|2020-03-17 07:15:00|9115.4|9113.4|9120.6|9118.3|9123.3|9121.1|9115.3|9113.4|983
1584429600000|2020-03-17 07:20:00|9120.5|9118.1|9122.6|9120.3|9123.2|9121|9112.1|9110.1|1111
1584429900000|2020-03-17 07:25:00|9122.5|9120.2|9109.5|9107.5|9122.8|9120.5|9107.1|9105.1|1046
1584430200000|2020-03-17 07:30:00|9109.4|9107.4|9112.9|9110.9|9113.7|9111.6|9106.4|9104.4|986
1584430500000|2020-03-17 07:35:00|9113|9111.1|9114.8|9112.8|9117.3|9115.2|9109.7|9107.5|1050
1584430800000|2020-03-17 07:40:00|9114.7|9112.7|9112.4|9110.4|9116|9114|9109.3|9107.3|766
1584431100000|2020-03-17 07:45:00|9112.2|9110.2|9122.1|9120.1|9122.3|9120.3|9109.3|9107.2|775
1584431400000|2020-03-17 07:50:00|9122.2|9120.2|9115.1|9113|9123.8|9121.8|9113.9|9111.8|954
1584431700000|2020-03-17 07:55:00|9115.2|9113.2|9133.6|9131.6|9133.7|9131.7|9112.6|9110.1|1051
1584432000000|2020-03-17 08:00:00|9133.7|9131.7|9107.8|9105.8|9133.8|9131.8|9106.3|9105|1140
1584432300000|2020-03-17 08:05:00|9107.6|9105.6|9107.9|9105.6|9108.9|9106.5|9095.2|9092.9|1024
1584432600000|2020-03-17 08:10:00|9107.6|9105.4|9113.5|9111.5|9115.1|9112.6|9107|9104.6|955
1584432900000|2020-03-17 08:15:00|9113.6|9111.6|9107|9105|9113.9|9111.9|9105|9102.9|970
1584433200000|2020-03-17 08:20:00|9106.9|9104.7|9118|9117.1|9119.4|9117.4|9103.3|9100.8|1021
1584433500000|2020-03-17 08:25:00|9118.7|9116.7|9118.2|9116.2|9121.1|9119.2|9116.2|9114.2|860
1584433800000|2020-03-17 08:30:00|9118.4|9116.4|9119.1|9117.1|9119.7|9118.1|9111.3|9108.8|950
1584434100000|2020-03-17 08:35:00|9119.2|9117.2|9100.6|9098.4|9119.4|9117.4|9099.6|9097.1|1004
1584434400000|2020-03-17 08:40:00|9100.5|9098.2|9098.6|9095.7|9105.7|9103.7|9095.7|9093.5|827
1584434700000|2020-03-17 08:45:00|9099.1|9096.2|9098.6|9096.2|9100.3|9098.3|9088.2|9085.8|1099
1584435000000|2020-03-17 08:50:00|9098.7|9096.4|9090.5|9088.2|9099.5|9097.5|9090|9087.8|1065
1584435300000|2020-03-17 08:55:00|9090.4|9087.9|9103.1|9101.1|9103.9|9101.7|9088.2|9086|1001
1584435600000|2020-03-17 09:00:00|9103.3|9101.2|9094.5|9092.5|9106.4|9104.1|9092.4|9090.1|1104
1584435900000|2020-03-17 09:05:00|9094.4|9092.4|9098.1|9096.1|9100.7|9098.3|9089.1|9087.5|880
1584436200000|2020-03-17 09:10:00|9097.9|9095.9|9107.9|9105.8|9108.4|9106.3|9096|9093.7|919
1584436500000|2020-03-17 09:15:00|9108.1|9106|9098.5|9096.5|9109.7|9107.4|9098|9096|913
1584436800000|2020-03-17 09:20:00|9098.6|9096.6|9117.9|9115.9|9118.1|9116.1|9098.2|9096.2|970
1584437100000|2020-03-17 09:25:00|9118|9116|9122.5|9114.3|9123|9118.9|9114.2|9112.2|868
1584437400000|2020-03-17 09:30:00|9122.7|9113.7|9123.8|9121.8|9125|9123.5|9118.4|9113.5|1025
1584437700000|2020-03-17 09:35:00|9123.4|9121.4|9127.9|9125.7|9128.7|9126.8|9120.6|9118.5|876
1584438000000|2020-03-17 09:40:00|9128|9125.9|9120.6|9118.4|9128.4|9126.9|9119.7|9117.5|1115
1584438300000|2020-03-17 09:45:00|9120.5|9118.3|9126.7|9124.6|9127.8|9125.7|9116.7|9114.6|1051
1584438600000|2020-03-17 09:50:00|9126.2|9124.1|9128.6|9126.3|9132.4|9130.1|9121.9|9119.3|963
1584438900000|2020-03-17 09:55:00|9128.3|9126.2|9117.5|9112.7|9128.6|9126.4|9112.1|9110.1|926
1584439200000|2020-03-17 10:00:00|9117.6|9113.2|9118.4|9115.3|9122.8|9119.8|9111.2|9108.4|1028
1584439500000|2020-03-17 10:05:00|9118.5|9115.4|9117.4|9115.4|9122.1|9119.4|9112.8|9111.1|928
1584439800000|2020-03-17 10:10:00|9117.2|9115.2|9121.2|9119.2|9121.8|9119.8|9115.6|9113.9|671
1584440100000|2020-03-17 10:15:00|9120.8|9118.8|9111.8|9110.9|9122.2|9120.7|9110.8|9108.8|812
1584440400000|2020-03-17 10:20:00|9111.6|9110.7|9106.3|9104.3|9114.3|9112.9|9105|9103.5|678
1584440700000|2020-03-17 10:25:00|9106.4|9104.4|9105.5|9103.5|9110.4|9108.3|9103.8|9101.8|840
1584441000000|2020-03-17 10:30:00|9105.4|9103.4|9106.7|9104.7|9109.1|9107.5|9102.2|9100.7|816
1584441300000|2020-03-17 10:35:00|9106.6|9104.6|9108.4|9106.4|9113|9111.6|9103|9100.9|792
1584441600000|2020-03-17 10:40:00|9108.3|9106.2|9113|9111|9116.4|9114.7|9107.8|9105.6|680
1584441900000|2020-03-17 10:45:00|9113.2|9111.2|9121.1|9119.1|9124.9|9122.6|9110|9107.7|1083
1584442200000|2020-03-17 10:50:00|9120.8|9118.6|9118.2|9116.2|9125|9122.8|9115.6|9113.6|999
1584442500000|2020-03-17 10:55:00|9117.7|9115.7|9115.4|9113.4|9121.4|9119.4|9112|9110|958
1584442800000|2020-03-17 11:00:00|9115.3|9113.3|9114.6|9112.6|9123.8|9121.7|9112.9|9111.3|843
1584443100000|2020-03-17 11:05:00|9114.5|9112.5|9109.1|9107.1|9119.9|9117.8|9108.8|9106.7|819
1584443400000|2020-03-17 11:10:00|9109|9107|9106.2|9105.3|9113.7|9111.7|9103.5|9101.8|798
1584443700000|2020-03-17 11:15:00|9106.3|9105.4|9098.8|9096.8|9112.5|9110.5|9097.5|9096.1|950
1584444000000|2020-03-17 11:20:00|9098.9|9096.9|9105.9|9103.9|9106|9104|9097.1|9095.6|689
1584444300000|2020-03-17 11:25:00|9105.7|9103.7|9094.1|9092.1|9107|9105.5|9091.4|9090.1|742
1584444600000|2020-03-17 11:30:00|9094.2|9092.2|9098.8|9096.8|9102.5|9100.5|9088.6|9086.1|831
1584444900000|2020-03-17 11:35:00|9098.7|9096.7|9099.1|9096.9|9108.4|9106.4|9094.7|9093.1|950
1584445200000|2020-03-17 11:40:00|9099.5|9097.3|9109|9108.1|9109.4|9108.3|9095|9093|902
1584445500000|2020-03-17 11:45:00|9108.9|9108|9097.9|9095.5|9109|9108.1|9086.6|9084.6|1009
1584445800000|2020-03-17 11:50:00|9098|9095.6|9096.9|9094.9|9103.1|9100.5|9087.2|9085.1|1047
1584446100000|2020-03-17 11:55:00|9097|9095|9094.2|9092.2|9097|9095|9086.1|9084.6|945
1584446400000|2020-03-17 12:00:00|9094|9092|9096.2|9093.8|9098.1|9095.9|9087.9|9085.8|1084
1584446700000|2020-03-17 12:05:00|9096|9093.7|9108.3|9106|9109.6|9107.2|9093.9|9091.9|1092
1584447000000|2020-03-17 12:10:00|9108.2|9106.2|9101.4|9099.4|9108.6|9106.6|9096.6|9093.9|1060
1584447300000|2020-03-17 12:15:00|9101.2|9099.2|9091.5|9089.5|9101.7|9100.3|9087.8|9086.5|926
1584447600000|2020-03-17 12:20:00|9091.7|9089.7|9092.4|9091.5|9094.6|9093.6|9090.8|9089.1|648
1584447900000|2020-03-17 12:25:00|9093|9091|9083.4|9073.3|9093.4|9092.2|9082|9072|914
1584448200000|2020-03-17 12:30:00|9084.5|9072.9|9072.7|9070.7|9084.5|9079.7|9067|9065|964
1584448500000|2020-03-17 12:35:00|9072.3|9070.6|9073.4|9072.5|9076.6|9074.4|9067.5|9065.7|876
1584448800000|2020-03-17 12:40:00|9073.2|9072.3|9078.4|9075.8|9081.6|9079.6|9072.5|9070.5|868
1584449100000|2020-03-17 12:45:00|9077.3|9074.7|9080.5|9078.3|9084|9081.8|9075.1|9073.1|942
1584449400000|2020-03-17 12:50:00|9080.6|9078.6|9079.9|9077.9|9083|9081|9077.7|9076|739
1584449700000|2020-03-17 12:55:00|9080|9078|9088.2|9086.2|9091.4|9089.4|9079.1|9077.6|858
1584450000000|2020-03-17 13:00:00|9088.1|9086.1|9076.7|9074.7|9088.8|9086.7|9075.1|9073.6|871
1584450300000|2020-03-17 13:05:00|9076.6|9074.6|9085.6|9083.6|9088.5|9087.1|9075.2|9073.8|795
1584450600000|2020-03-17 13:10:00|9085.5|9083.5|9084.4|9079.6|9087|9085.6|9082.8|9079.6|670
1584450900000|2020-03-17 13:15:00|9084.3|9080.4|9082.4|9080.4|9085.3|9082.4|9080.8|9078.8|673
1584451200000|2020-03-17 13:20:00|9082.6|9080.6|9092|9090|9093.9|9091.9|9081.1|9079.8|729
1584451500000|2020-03-17 13:25:00|9092.1|9090.1|9093.7|9091.7|9094.6|9093.3|9087.3|9085.6|670
1584451800000|2020-03-17 13:30:00|9093.5|9091.5|9097.2|9095.2|9099.7|9097.7|9089.6|9087.8|922
1584452100000|2020-03-17 13:35:00|9097|9095|9100.5|9099.6|9100.7|9099.8|9095|9093|759
1584452400000|2020-03-17 13:40:00|9100.4|9099.5|9122.2|9121.3|9125.6|9123.8|9099.1|9098.2|816
1584452700000|2020-03-17 13:45:00|9122|9121.1|9116.4|9114.4|9128.5|9127|9115.5|9113.5|955
1584453000000|2020-03-17 13:50:00|9116.5|9114.5|9123.4|9122.5|9128.5|9126.6|9116.4|9114.4|878
1584453300000|2020-03-17 13:55:00|9123.3|9122.4|9126.7|9124.7|9127.4|9124.9|9115.7|9114.5|831
1584453600000|2020-03-17 14:00:00|9126.4|9123.9|9121.9|9119.3|9131.1|9128.1|9121|9118.8|1172
1584453900000|2020-03-17 14:05:00|9122.3|9119.4|9116.3|9114.3|9125|9122.5|9112|9110|1045
1584454200000|2020-03-17 14:10:00|9116.4|9114.4|9117.1|9115.1|9119.8|9117.9|9111.4|9109.4|955
1584454500000|2020-03-17 14:15:00|9116.7|9115.8|9105.8|9103.8|9123.4|9121.1|9105.7|9103.7|1100
1584454800000|2020-03-17 14:20:00|9105.6|9103.6|9090.5|9089.6|9109.6|9107.2|9089.4|9088|1039
1584455100000|2020-03-17 14:25:00|9090.3|9089.4|9074.8|9072.8|9093.4|9091.9|9069.6|9068.4|960
1584455400000|2020-03-17 14:30:00|9075.4|9073.2|9079.7|9077.6|9081.5|9079.2|9066.7|9064.3|1181
1584455700000|2020-03-17 14:35:00|9079.2|9077.2|9089.8|9087.5|9090.9|9088.5|9073.2|9070.6|1241
1584456000000|2020-03-17 14:40:00|9089.6|9087.2|9107.4|9105.1|9108.5|9105.8|9086.1|9083.5|1207
1584456300000|2020-03-17 14:45:00|9107.2|9104.8|9110.2|9108.1|9118.8|9115.1|9105.9|9103.6|1290
1584456600000|2020-03-17 14:50:00|9110.4|9108.2|9109.4|9108.5|9113.8|9111.9|9104.9|9103.5|1147
1584456900000|2020-03-17 14:55:00|9109.3|9108.4|9107.7|9105.7|9110.7|9108.7|9101|9098.3|1082
1584457200000|2020-03-17 15:00:00|9107.9|9105.9|9109.5|9107.5|9117.7|9115.7|9106.3|9104.9|976
1584457500000|2020-03-17 15:05:00|9109|9108.1|9101.8|9099.8|9109.7|9108.2|9097.2|9094.8|960
1584457800000|2020-03-17 15:10:00|9101.7|9099.7|9098.9|9096.9|9105.7|9103.7|9095.4|9093.7|1030
1584458100000|2020-03-17 15:15:00|9098.8|9096.8|9097.2|9094.7|9110.3|9108.2|9097.1|9094.5|1220
1584458400000|2020-03-17 15:20:00|9097.5|9094.9|9093.7|9091.7|9100.3|9098.1|9084.3|9082.1|1002
1584458700000|2020-03-17 15:25:00|9093.4|9091.4|9092.3|9090|9098.9|9096.9|9089.5|9087.1|937
1584459000000|2020-03-17 15:30:00|9092.2|9089.9|9101.8|9099|9103.8|9101.2|9089.9|9087.4|1124
1584459300000|2020-03-17 15:35:00|9102.1|9099.7|9119.8|9118.9|9120.5|9119.2|9101.6|9098.7|1035
1584459600000|2020-03-17 15:40:00|9119.7|9118.8|9122.5|9121.6|9125.1|9123.1|9118.7|9117.1|798
1584459900000|2020-03-17 15:45:00|9122.2|9121.3|9124.3|9122.3|9131.7|9129.7|9119.9|9118|942
1584460200000|2020-03-17 15:50:00|9124.2|9122.1|9125.8|9123.2|9130.9|9128.6|9118.9|9116.8|1018
1584460500000|2020-03-17 15:55:00|9125.6|9123.3|9131.7|9129.5|9142.4|9140.1|9124.3|9121.9|1229
1584460800000|2020-03-17 16:00:00|9131.9|9129.9|9135.1|9133|9141.1|9138.9|9127.5|9126.2|1142
1584461100000|2020-03-17 16:05:00|9135.3|9133.1|9125|9123|9140.1|9137.8|9124.7|9122.5|1017
1584461400000|2020-03-17 16:10:00|9125.1|9122.9|9127.1|9125.1|9130.2|9128.2|9121.2|9119.1|1083
1584461700000|2020-03-17 16:15:00|9126.9|9124.9|9119.4|9117.4|9127.6|9125.4|9116.6|9114.5|950
1584462000000|2020-03-17 16:20:00|9119.6|9117.5|9123.2|9121.2|9123.2|9121.2|9113.1|9110.7|1043
1584462300000|2020-03-17 16:25:00|9123.1|9121.1|9117.7|9115.5|9131.7|9129.3|9117.7|9115.5|1089
1584462600000|2020-03-17 16:30:00|9117.5|9115.2|9108.3|9106.3|9119|9117|9107.6|9106|914
1584462900000|2020-03-17 16:35:00|9108.2|9106.2|9107.8|9105.8|9112.7|9110.9|9105.3|9103.7|758
1584463200000|2020-03-17 16:40:00|9107.2|9106.3|9112.4|9110.4|9119.6|9117|9105.9|9104.4|957
1584463500000|2020-03-17 16:45:00|9112.5|9110.5|9106.1|9104.1|9113.4|9111.6|9104.9|9103.5|885
1584463800000|2020-03-17 16:50:00|9106|9103.7|9109|9107|9112.4|9110.8|9105.4|9103.3|793
1584464100000|2020-03-17 16:55:00|9108.9|9106.9|9104.3|9102.3|9108.9|9107.5|9099.2|9097.7|855
1584464400000|2020-03-17 17:00:00|9104.4|9102.4|9096.6|9094.6|9106.5|9104.5|9093.2|9091.1|852
1584464700000|2020-03-17 17:05:00|9097.1|9095.1|9104.8|9102.6|9107.2|9105|9095.4|9093.4|881
1584465000000|2020-03-17 17:10:00|9104.6|9102.5|9099.7|9097.7|9106.7|9105|9097.1|9095.8|863
1584465300000|2020-03-17 17:15:00|9099.8|9097.8|9081|9078.9|9100.3|9098.3|9079.1|9076.2|1170
1584465600000|2020-03-17 17:20:00|9081.2|9079|9081.5|9079.5|9085.7|9084.1|9078|9075.9|911
1584465900000|2020-03-17 17:25:00|9081.4|9079.4|9082.4|9081.5|9083.6|9081.9|9078.1|9076.5|899
1584466200000|2020-03-17 17:30:00|9083.1|9081.1|9075.5|9074.6|9084.1|9082.3|9075|9073.6|866
1584466500000|2020-03-17 17:35:00|9076.5|9074.5|9077.4|9075.4|9080.2|9078.3|9075.3|9074|821
1584466800000|2020-03-17 17:40:00|9077.3|9075.3|9086.2|9084.2|9087.4|9085.4|9076|9074.5|947
1584467100000|2020-03-17 17:45:00|9086.1|9084|9082.4|9081.5|9086.7|9084.6|9081.8|9079.7|630
1584467400000|2020-03-17 17:50:00|9083|9081|9083.5|9082.6|9087|9085|9081.3|9079.5|821
1584467700000|2020-03-17 17:55:00|9083.6|9082.7|9091|9089|9092|9090|9083.6|9081.9|661
1584468000000|2020-03-17 18:00:00|9091.1|9089.1|9094.6|9092.6|9096.4|9094.4|9090.2|9088.7|642
1584468300000|2020-03-17 18:05:00|9094.5|9092.5|9091.6|9089.6|9098.5|9096.5|9091.4|9089.4|709
1584468600000|2020-03-17 18:10:00|9091.7|9089.7|9089.5|9087.5|9095.8|9094.4|9088.3|9086.3|575
1584468900000|2020-03-17 18:15:00|9089.6|9087.6|9092.4|9090.4|9095.6|9093.6|9086.6|9085|721
1584469200000|2020-03-17 18:20:00|9092.5|9090.5|9090.7|9089.8|9092.8|9090.7|9087.4|9084.9|848
1584469500000|2020-03-17 18:25:00|9091.6|9089.6|9093.2|9092.3|9095.3|9094.4|9089.9|9088.6|564
1584469800000|2020-03-17 18:30:00|9093.1|9092.2|9099.9|9099|9100.3|9099.4|9092.7|9091|722
1584470100000|2020-03-17 18:35:00|9099.6|9097.6|9088.2|9087.3|9100|9099.1|9087.8|9086.9|677
1584470400000|2020-03-17 18:40:00|9089|9087|9091.1|9089.1|9091.1|9089.1|9080|9078|769
1584470700000|2020-03-17 18:45:00|9090.7|9088.7|9093|9091|9094.7|9093.2|9089|9087.3|623
1584471000000|2020-03-17 18:50:00|9092.8|9090.8|9096.3|9095.4|9098|9096.2|9089.6|9087.6|758
1584471300000|2020-03-17 18:55:00|9096.4|9095.5|9097.5|9095.3|9097.5|9095.5|9086.6|9084.9|755
1584471600000|2020-03-17 19:00:00|9097.3|9095.4|9099.1|9097.1|9100.4|9099|9094.8|9092.8|802
1584471900000|2020-03-17 19:05:00|9098.8|9096.8|9100.3|9099.4|9101.1|9099.8|9092|9089.2|863
1584472200000|2020-03-17 19:10:00|9100.4|9099.5|9102.9|9102|9105.4|9103.4|9099.1|9097.8|713
1584472500000|2020-03-17 19:15:00|9103.4|9101.4|9107.1|9105.1|9109.2|9108.1|9102.9|9101.3|581
1584472800000|2020-03-17 19:20:00|9106.5|9105.6|9110.6|9108.6|9112.1|9110.3|9104.7|9103.3|688
1584473100000|2020-03-17 19:25:00|9110.7|9108.7|9119.8|9117.8|9120|9118|9110.2|9108.7|702
1584473400000|2020-03-17 19:30:00|9119.7|9117.7|9119.4|9117.4|9122|9120|9117.5|9116|681
1584473700000|2020-03-17 19:35:00|9119.5|9117.5|9121.4|9119.4|9123.2|9121.2|9117.1|9115.3|828
1584474000000|2020-03-17 19:40:00|9121.5|9119.5|9115.3|9113.3|9122|9120.2|9112.7|9110.7|791
1584474300000|2020-03-17 19:45:00|9115.2|9113.2|9112.2|9110.2|9117.5|9115.5|9110.1|9108.1|754
1584474600000|2020-03-17 19:50:00|9111.9|9109.9|9110.6|9108.6|9117.1|9115|9110.6|9108.6|892
1584474900000|2020-03-17 19:55:00|9110.7|9108.7|9106|9103.2|9113.2|9111.3|9104.8|9102.9|859
1584475200000|2020-03-17 20:00:00|9105.7|9103.7|9110.9|9108.9|9113.8|9111.8|9105.7|9103.7|633
1584475500000|2020-03-17 20:05:00|9110.8|9108.8|9111.5|9109.5|9111.8|9109.7|9106.1|9104.6|601
1584475800000|2020-03-17 20:10:00|9111.4|9109.4|9108.7|9106.7|9114.3|9112.2|9105.7|9104|707
1584476100000|2020-03-17 20:15:00|9108.6|9106.6|9113.4|9111.4|9113.4|9111.4|9100.3|9097.7|653
1584476400000|2020-03-17 20:20:00|9113.3|9111.3|9117|9115|9117.1|9115.5|9110.8|9108.8|389
1584476700000|2020-03-17 20:25:00|9116.9|9114.9|9111.9|9109.8|9116.9|9115|9111.2|9109.1|455
1584477000000|2020-03-17 20:30:00|9111.8|9109.9|9110.5|9108.5|9112.1|9110.4|9108.9|9107.5|299
1584477300000|2020-03-17 20:35:00|9110.4|9108.4|9120.8|9117.8|9121.6|9119.4|9105.5|9103.5|614
1584477600000|2020-03-17 20:40:00|9121.2|9118.1|9133.1|9130.3|9133.3|9131|9119.5|9117.2|648
1584477900000|2020-03-17 20:45:00|9133|9130.4|9120.3|9118|9134.4|9131.7|9119.1|9116.6|744
1584478200000|2020-03-17 20:50:00|9119.8|9117.4|9120.4|9117.5|9124.8|9121.8|9116.5|9113.3|770
1584478500000|2020-03-17 20:55:00|9120.6|9117.7|9126.3|9119.7|9132.1|9122|9116.2|9108.9|778
1584478800000|2020-03-17 21:00:00|9125.7|9119.8|9122.4|9115|9128.7|9120|9122|9113.6|108
1584479100000|2020-03-17 21:05:00|9122.6|9114.3|9127.5|9115.5|9129.3|9117.3|9122.6|9111.4|351
1584479400000|2020-03-17 21:10:00|9127.4|9115.4|9119|9107|9131|9119|9117.5|9105.5|381
1584479700000|2020-03-17 21:15:00|9119.2|9107.2|9127.1|9115.1|9129.1|9117.1|9119.2|9107.2|433
1584480000000|2020-03-17 21:20:00|9126.8|9114.8|9128.6|9116.6|9134.3|9122.3|9122.8|9110.8|471
1584480300000|2020-03-17 21:25:00|9128.7|9116.7|9126.2|9114.2|9129.5|9117.5|9119.7|9107.7|448
1584480600000|2020-03-17 21:30:00|9126.1|9114.1|9125.5|9116|9127.4|9117.2|9122.7|9111.2|261
1584480900000|2020-03-17 21:35:00|9125.8|9115.5|9121.3|9111.4|9128.9|9117.1|9120.3|9109.7|321
1584481200000|2020-03-17 21:40:00|9119.9|9111.6|9131.4|9119.4|9131.8|9120.2|9119.9|9111.4|462
1584481500000|2020-03-17 21:45:00|9131.7|9119.7|9129.6|9117.6|9135.3|9123.3|9127.4|9115.4|616
1584481800000|2020-03-17 21:50:00|9129.7|9117.7|9129.3|9118.3|9131.3|9119.3|9127.9|9116.3|404
1584482100000|2020-03-17 21:55:00|9129.2|9118.2|9131.2|9119.2|9131.5|9119.5|9128.7|9116.8|454
1584482400000|2020-03-17 22:00:00|9130.5|9118.5|9125.3|9113.3|9130.5|9118.5|9124.1|9112.7|722
1584482700000|2020-03-17 22:05:00|9124.1|9112.1|9125.4|9113.4|9126.9|9114.9|9121.7|9110.7|850
1584483000000|2020-03-17 22:10:00|9125.2|9113.2|9123.3|9119|9126.8|9120.2|9121.8|9111.1|769
1584483300000|2020-03-17 22:15:00|9123.9|9118.8|9121.9|9115.5|9124.1|9119.1|9118.9|9112.3|830
1584483600000|2020-03-17 22:20:00|9121.6|9115.7|9124.1|9118.9|9128.4|9122.3|9121.5|9115.4|838
1584483900000|2020-03-17 22:25:00|9124.2|9118.5|9122.5|9117|9124.2|9118.8|9122|9116.5|652
1584484200000|2020-03-17 22:30:00|9122.4|9116.9|9116.3|9110.3|9123.8|9118.6|9114.3|9109.4|661
1584484500000|2020-03-17 22:35:00|9115.5|9110.7|9116.2|9111.8|9121.7|9112.3|9113.2|9105.1|845
1584484800000|2020-03-17 22:40:00|9116.3|9111.9|9114.9|9110.5|9116.9|9112.3|9111.8|9106.6|669
1584485100000|2020-03-17 22:45:00|9114.7|9110.4|9128.1|9120.7|9131.8|9125.6|9114.7|9110.3|806
1584485400000|2020-03-17 22:50:00|9126.8|9120.9|9122.6|9117.1|9128.1|9121.1|9121.9|9116|544
1584485700000|2020-03-17 22:55:00|9122.7|9117|9125.2|9118.9|9125.7|9119.5|9121.9|9116.2|657
1584486000000|2020-03-17 23:00:00|9125.1|9119.4|9111|9105.7|9125.8|9119.9|9109.5|9103.5|1024
1584486300000|2020-03-17 23:05:00|9110.7|9104.9|9112.9|9101.1|9123.4|9111.4|9110.1|9099.2|895
1584486600000|2020-03-17 23:10:00|9112.8|9100.8|9106.6|9098.3|9115.5|9103.5|9105.2|9096|1147
1584486900000|2020-03-17 23:15:00|9107.1|9098.4|9098.8|9095.4|9107.6|9100.3|9098.4|9094.8|958
1584487200000|2020-03-17 23:20:00|9098.7|9095.1|9095.6|9092.5|9099.9|9097|9094.1|9090.9|923
1584487500000|2020-03-17 23:25:00|9095.8|9092.3|9096.7|9093.1|9097.2|9093.5|9093.6|9089.8|693
1584487800000|2020-03-17 23:30:00|9096.8|9093.4|9096.9|9092.6|9098.4|9096.2|9095.1|9091.5|826
1584488100000|2020-03-17 23:35:00|9096.7|9092.8|9093.7|9090.9|9098.2|9095.4|9092.6|9089.8|709
1584488400000|2020-03-17 23:40:00|9093.8|9091.1|9093.5|9090.5|9094.5|9091.7|9093|9090.1|675
1584488700000|2020-03-17 23:45:00|9093.3|9090.3|9092.8|9090|9094|9091.1|9091.9|9089.1|602
1584489000000|2020-03-17 23:50:00|9092.7|9090.2|9086.8|9084.7|9093.4|9090.9|9086.2|9083.8|700
1584489300000|2020-03-17 23:55:00|9086.7|9084.8|9093.2|9090.4|9093.7|9090.7|9086.3|9084.2|611
1584489600000|2020-03-18 00:00:00|9092.9|9090.1|9096.1|9093.7|9098.8|9096.2|9092.9|9090.1|920
1584489900000|2020-03-18 00:05:00|9096.3|9093.8|9092.7|9089.4|9099|9096.1|9092.4|9089.2|912
1584490200000|2020-03-18 00:10:00|9092.4|9089.1|9086.7|9084.6|9092.7|9089.1|9086.3|9084.3|796
1584490500000|2020-03-18 00:15:00|9086.5|9084.5|9083.9|9081.2|9086.9|9084.9|9082.2|9079.5|775
1584490800000|2020-03-18 00:20:00|9083.7|9081|9085|9082.9|9086|9083.7|9081.3|9079.3|741
1584491100000|2020-03-18 00:25:00|9085.1|9082.8|9085.5|9082.9|9085.9|9083.4|9083.6|9081.2|634
1584491400000|2020-03-18 00:30:00|9085.6|9083|9091|9088.1|9092.5|9089.3|9085.3|9083|708
1584491700000|2020-03-18 00:35:00|9091.1|9088|9090.2|9087.9|9094.4|9091.7|9090.1|9087.6|718
1584492000000|2020-03-18 00:40:00|9090.3|9088|9085.5|9082.6|9091.9|9089.3|9085.1|9082.5|757
1584492300000|2020-03-18 00:45:00|9085.6|9082.5|9084.5|9082.3|9088|9085.6|9083.4|9081.3|764
1584492600000|2020-03-18 00:50:00|9084.6|9082.4|9079.8|9077.8|9086.1|9083.7|9079.5|9077.8|700
1584492900000|2020-03-18 00:55:00|9079.7|9077.7|9077.7|9075.7|9080.8|9078.7|9077.2|9075.2|727
1584493200000|2020-03-18 01:00:00|9077.6|9075.6|9077.5|9075.5|9079.7|9077.3|9076.1|9074|644
1584493500000|2020-03-18 01:05:00|9077.6|9075.6|9077.5|9075.5|9078.6|9076.4|9075.8|9073.9|561
1584493800000|2020-03-18 01:10:00|9077.7|9075.7|9076.9|9074.9|9079|9076.8|9076.8|9074.8|536
1584494100000|2020-03-18 01:15:00|9076.7|9074.6|9077.1|9075.1|9080.1|9077.5|9076|9074.3|598
1584494400000|2020-03-18 01:20:00|9077.2|9075.2|9077.8|9075.7|9079.3|9076.9|9076.5|9074.5|621
1584494700000|2020-03-18 01:25:00|9077.9|9075.6|9080.8|9078.8|9082.8|9080.5|9077.5|9075.5|582
1584495000000|2020-03-18 01:30:00|9080.7|9078.6|9081.8|9079.7|9083|9080.8|9080.5|9078.2|673
1584495300000|2020-03-18 01:35:00|9081.7|9079.3|9079.1|9077.1|9082.5|9080.2|9078.8|9076.8|470
1584495600000|2020-03-18 01:40:00|9079.4|9076.8|9077.9|9075.9|9080.6|9078.3|9077|9075|475
1584495900000|2020-03-18 01:45:00|9077.8|9075.8|9076.8|9074.8|9078.5|9076.2|9075.5|9074|442
1584496200000|2020-03-18 01:50:00|9076.9|9074.9|9076.8|9074.8|9077.4|9075.4|9075.5|9074.2|496
1584496500000|2020-03-18 01:55:00|9076.9|9074.9|9071.9|9069.5|9077.3|9075.3|9069.3|9067.2|699
1584496800000|2020-03-18 02:00:00|9072|9069.2|9076.2|9074|9076.9|9074.6|9071.3|9069|660
1584497100000|2020-03-18 02:05:00|9076.3|9074.1|9075.2|9072.9|9078|9075.5|9074.6|9072.5|519
1584497400000|2020-03-18 02:10:00|9075.3|9073|9076.7|9074.1|9077.2|9074.7|9075.1|9072.9|401
1584497700000|2020-03-18 02:15:00|9076.5|9074.2|9077.9|9075.8|9078.5|9076|9076.4|9074.1|460
1584498000000|2020-03-18 02:20:00|9078|9075.9|9078.1|9076.1|9078.5|9076.3|9077.1|9075|453
1584498300000|2020-03-18 02:25:00|9078|9076|9078.1|9076.1|9079.1|9077.1|9077.3|9075.6|307
1584498600000|2020-03-18 02:30:00|9078|9076|9081.6|9079.5|9082|9079.8|9077.3|9075.7|526
1584498900000|2020-03-18 02:35:00|9081.5|9079.4|9085.8|9083.8|9086.5|9083.9|9080.9|9078.9|586
1584499200000|2020-03-18 02:40:00|9086|9083.9|9083.6|9081.5|9086.3|9084|9082.4|9080.5|529
1584499500000|2020-03-18 02:45:00|9083.8|9081.7|9085.1|9083.1|9086|9084|9083.6|9081.4|437
1584499800000|2020-03-18 02:50:00|9085.3|9083.3|9086|9084|9086.6|9084.5|9085.3|9083.2|599
1584500100000|2020-03-18 02:55:00|9085.9|9083.9|9084.7|9082.3|9086|9083.9|9080.9|9078.7|806
1584500400000|2020-03-18 03:00:00|9084.6|9082.1|9086|9083.6|9086.6|9084.1|9082.4|9080|885
1584500700000|2020-03-18 03:05:00|9086.1|9083.7|9089|9087|9090.3|9088|9085.5|9082.7|726
1584501000000|2020-03-18 03:10:00|9089.1|9087.1|9091.4|9089.2|9094.2|9091.9|9089|9086.7|730
1584501300000|2020-03-18 03:15:00|9091.5|9089.3|9091.4|9088.8|9094.1|9091.3|9089.2|9086.6|831
1584501600000|2020-03-18 03:20:00|9091.3|9088.9|9091.1|9088.9|9092.8|9090.7|9089.1|9087.1|755
1584501900000|2020-03-18 03:25:00|9091|9088.8|9089.7|9087.6|9092.3|9089.9|9088.6|9086.6|568
1584502200000|2020-03-18 03:30:00|9089.8|9087.5|9090.3|9087.9|9091.1|9089.1|9088.6|9086.3|608
1584502500000|2020-03-18 03:35:00|9090.2|9088.1|9089|9087|9091|9088.8|9088.5|9086.5|610
1584502800000|2020-03-18 03:40:00|9089.2|9087.1|9094.8|9092.8|9095.3|9093.2|9088|9085.7|687
1584503100000|2020-03-18 03:45:00|9094.7|9092.7|9095|9093|9095.6|9093.6|9094|9092|394
1584503400000|2020-03-18 03:50:00|9095.1|9093.1|9096|9094|9096.3|9094.3|9094.9|9092.9|374
1584503700000|2020-03-18 03:55:00|9096.1|9094.1|9102.8|9100.8|9103.2|9101|9095.6|9093.5|695
1584504000000|2020-03-18 04:00:00|9102.9|9100.9|9102.4|9100.1|9105.7|9103|9101.9|9099.8|710
1584504300000|2020-03-18 04:05:00|9102.3|9100|9103.2|9100.8|9104.8|9102.4|9100.9|9098.6|702
1584504600000|2020-03-18 04:10:00|9103.4|9100.7|9101.8|9099.7|9103.4|9101.2|9100.7|9098.6|557
1584504900000|2020-03-18 04:15:00|9101.6|9099.6|9101.8|9099.8|9103.9|9101.8|9100.6|9098.6|534
1584505200000|2020-03-18 04:20:00|9102|9100|9103.3|9100.9|9103.4|9101.1|9102|9099.9|428
1584505500000|2020-03-18 04:25:00|9103.2|9101.1|9105.6|9103.6|9106.5|9103.9|9103.1|9101.1|566
1584505800000|2020-03-18 04:30:00|9105.5|9103.5|9103.8|9101.8|9106.3|9104|9103.1|9101.1|556
1584506100000|2020-03-18 04:35:00|9103.7|9101.7|9106.9|9104.9|9107.6|9105.1|9103.2|9101.2|557
1584506400000|2020-03-18 04:40:00|9106.6|9104.5|9105|9102.9|9108|9106.3|9105|9102.6|831
1584506700000|2020-03-18 04:45:00|9104.9|9103|9104.4|9102.1|9105.8|9103.5|9103.3|9101.3|798
1584507000000|2020-03-18 04:50:00|9104.3|9102.2|9104.1|9102|9104.9|9102.9|9102.9|9100.9|674
1584507300000|2020-03-18 04:55:00|9104|9101.8|9107.5|9105.5|9108.7|9107|9103.9|9101.6|668
1584507600000|2020-03-18 05:00:00|9107.4|9105.4|9110.2|9108.2|9111.4|9109.1|9107.4|9105.2|568
1584507900000|2020-03-18 05:05:00|9110.1|9108.1|9108.9|9106.5|9110.6|9108.5|9108.4|9106.4|548
1584508200000|2020-03-18 05:10:00|9108.8|9106.6|9111.8|9109.7|9112.7|9110.7|9108.5|9106.5|559
1584508500000|2020-03-18 05:15:00|9111.9|9109.5|9112.1|9110|9112.5|9110.2|9111.1|9108.9|499
1584508800000|2020-03-18 05:20:00|9112.2|9109.9|9114.9|9112.7|9117|9114.8|9112|9109.8|619
1584509100000|2020-03-18 05:25:00|9114.8|9112.8|9113|9110.8|9115.5|9113.4|9112|9109.9|463
1584509400000|2020-03-18 05:30:00|9112|9109.7|9116.3|9113.8|9119.2|9116.9|9111.8|9109.6|680
1584509700000|2020-03-18 05:35:00|9116.4|9113.9|9117.8|9115.7|9118.7|9116.3|9114.7|9112.5|612
1584510000000|2020-03-18 05:40:00|9118|9115.6|9117.4|9116.5|9119.2|9117.1|9115.4|9113.2|695
1584510300000|2020-03-18 05:45:00|9117.5|9116.6|9120.8|9118.6|9121.1|9118.9|9117.5|9115.8|692
1584510600000|2020-03-18 05:50:00|9120.7|9118.8|9122.3|9120.3|9122.4|9120.4|9118.5|9116.9|527
1584510900000|2020-03-18 05:55:00|9122.2|9120.2|9123.7|9121.7|9125.7|9123.7|9122.2|9120.1|479
1584511200000|2020-03-18 06:00:00|9123.9|9121.9|9125.3|9123.1|9127.4|9125|9118.9|9116.8|970
1584511500000|2020-03-18 06:05:00|9125.2|9122.8|9119.4|9117.1|9125.3|9123.1|9117.2|9115.6|904
1584511800000|2020-03-18 06:10:00|9119.7|9117.2|9113.4|9110.5|9120.4|9118.1|9112.3|9109.9|855
1584512100000|2020-03-18 06:15:00|9113.5|9110.6|9109.2|9106.6|9114.2|9111.2|9106.8|9104.4|931
1584512400000|2020-03-18 06:20:00|9109|9106.5|9106.9|9104.5|9111.5|9109.3|9102.7|9100.4|866
1584512700000|2020-03-18 06:25:00|9107.2|9104.6|9106|9103.3|9108.3|9105.7|9104.9|9101.8|883
1584513000000|2020-03-18 06:30:00|9106.1|9102.9|9105.6|9103.2|9109.1|9106.3|9103.6|9100.6|837
1584513300000|2020-03-18 06:35:00|9105.3|9103.1|9104.3|9102|9106.7|9104.7|9103.8|9101.4|727
1584513600000|2020-03-18 06:40:00|9104.2|9102.1|9103.6|9101.6|9107.8|9104.9|9103.2|9101.3|742
1584513900000|2020-03-18 06:45:00|9103.7|9101.7|9102.8|9100|9104.2|9102.3|9100.5|9098.3|735
1584514200000|2020-03-18 06:50:00|9102.4|9099.9|9104.1|9101.4|9105.4|9102.4|9099.9|9097.2|886
1584514500000|2020-03-18 06:55:00|9103.9|9101.5|9099.4|9096.5|9105.4|9102.9|9098.9|9095.9|832
1584514800000|2020-03-18 07:00:00|9099.3|9096.8|9109.4|9107.3|9109.6|9107.6|9099.3|9096.5|1048
1584515100000|2020-03-18 07:05:00|9109.5|9107.4|9114.8|9112.6|9117.4|9115|9108.4|9106.3|895
1584515400000|2020-03-18 07:10:00|9114.9|9112.7|9108.2|9105.9|9115.2|9112.8|9106.5|9103.6|979
1584515700000|2020-03-18 07:15:00|9108.1|9106|9106.7|9104.5|9111|9108.8|9106.5|9104.1|824
1584516000000|2020-03-18 07:20:00|9106.6|9104.6|9111.2|9108.9|9111.4|9109|9104.5|9101.5|896
1584516300000|2020-03-18 07:25:00|9111.1|9109|9112.1|9110|9114.3|9112.3|9108.4|9106.2|828
1584516600000|2020-03-18 07:30:00|9112.3|9109.9|9115.1|9112.8|9119.7|9117.5|9111.3|9109.1|1039
1584516900000|2020-03-18 07:35:00|9115.2|9112.9|9122|9120|9122|9120|9114.1|9111.9|870
1584517200000|2020-03-18 07:40:00|9121.5|9119.8|9118.8|9116.8|9124.2|9122.7|9113.2|9112.3|947
1584517500000|2020-03-18 07:45:00|9118.9|9116.9|9119.7|9117.7|9123.4|9121.4|9115.7|9114.4|1047
1584517800000|2020-03-18 07:50:00|9119.4|9117.4|9130.8|9128.8|9131.7|9129.7|9117.3|9115.6|743
1584518100000|2020-03-18 07:55:00|9129.9|9127.9|9119.3|9117.3|9131.1|9128.5|9114.5|9112.5|1042
1584518400000|2020-03-18 08:00:00|9119.7|9117.7|9117.9|9115.6|9124.9|9122.8|9116.3|9114|1174
1584518700000|2020-03-18 08:05:00|9117.5|9114.6|9123.2|9121.1|9126.4|9124.4|9111.9|9110.3|1070
1584519000000|2020-03-18 08:10:00|9123.7|9121.3|9124.7|9122.7|9127.1|9125.1|9120.5|9117.9|1126
1584519300000|2020-03-18 08:15:00|9125|9123|9123.2|9121.1|9125.4|9123.7|9120.6|9118.6|916
1584519600000|2020-03-18 08:20:00|9123.3|9121.3|9113.1|9111.1|9124.2|9122.2|9112.6|9111|822
1584519900000|2020-03-18 08:25:00|9113.2|9111.2|9107.9|9105.9|9114.8|9112.6|9106.9|9104.9|868
1584520200000|2020-03-18 08:30:00|9107.8|9105.8|9101.7|9099.7|9112|9110|9100.6|9098.5|856
1584520500000|2020-03-18 08:35:00|9102|9099.9|9107.7|9105.7|9111.4|9109.4|9100.7|9097.6|900
1584520800000|2020-03-18 08:40:00|9107.8|9105.8|9114.3|9112.3|9114.5|9112.5|9107.3|9105.4|702
1584521100000|2020-03-18 08:45:00|9114.4|9112.4|9114.8|9112.8|9115.6|9113.6|9110.4|9108.8|652
1584521400000|2020-03-18 08:50:00|9115.8|9113.8|9123.7|9121.7|9123.7|9121.7|9114|9111.9|778
1584521700000|2020-03-18 08:55:00|9124.1|9122.1|9130.2|9129.3|9130.7|9129.5|9123.3|9121.2|794
1584522000000|2020-03-18 09:00:00|9130.1|9129.2|9128.3|9126|9136.5|9134.5|9126|9123.4|916
1584522300000|2020-03-18 09:05:00|9128.1|9125.5|9136.8|9134.8|9139.5|9137.4|9125.1|9122.8|937
1584522600000|2020-03-18 09:10:00|9136.7|9134.7|9144.3|9142.3|9146.4|9144.2|9136.1|9134.1|848
1584522900000|2020-03-18 09:15:00|9144.4|9142.4|9156.6|9154.5|9157.7|9155.7|9143.5|9141.5|795
1584523200000|2020-03-18 09:20:00|9156.8|9154.4|9158.1|9156.1|9163.4|9161.2|9149.3|9147.1|994
1584523500000|2020-03-18 09:25:00|9158|9156|9167.7|9165.1|9169.4|9167.1|9155.4|9153.1|1109
1584523800000|2020-03-18 09:30:00|9167.4|9165|9164.7|9162.5|9173.4|9171.4|9162|9159.4|1036
1584524100000|2020-03-18 09:35:00|9164.4|9162.3|9161.7|9159.7|9171.4|9168.7|9155.2|9153.2|1137
1584524400000|2020-03-18 09:40:00|9161.6|9159.6|9148|9145.9|9162.6|9160.5|9144.3|9141.8|990
1584524700000|2020-03-18 09:45:00|9148.1|9146.1|9147.6|9145.6|9150.1|9148.6|9137.2|9134.2|1050
1584525000000|2020-03-18 09:50:00|9147.9|9145.8|9152.1|9149.3|9156|9153.2|9141.6|9139.3|957
1584525300000|2020-03-18 09:55:00|9152.3|9149.6|9149.9|9144.9|9152.8|9150.1|9144.9|9141.9|1021
1584525600000|2020-03-18 10:00:00|9149.8|9145.1|9155.3|9152.7|9165.2|9162.5|9147.7|9144|1090
1584525900000|2020-03-18 10:05:00|9155.1|9152.5|9148|9146|9157.2|9155.2|9147.3|9145.2|922
1584526200000|2020-03-18 10:10:00|9148.1|9146.1|9146.7|9144.7|9153.4|9151.4|9142.3|9140|1058
1584526500000|2020-03-18 10:15:00|9146.5|9144.5|9155.7|9153.7|9156.3|9154.6|9145.7|9143.6|871
1584526800000|2020-03-18 10:20:00|9155.2|9153.2|9161.2|9160.3|9163.2|9161.8|9150.8|9149.5|793
1584527100000|2020-03-18 10:25:00|9161.7|9159.7|9179.5|9177.5|9180.2|9178.3|9160.9|9159.2|891
1584527400000|2020-03-18 10:30:00|9179.6|9177.6|9180|9177.6|9183.8|9181.8|9174.4|9172.2|1035
1584527700000|2020-03-18 10:35:00|9180.2|9177.5|9171.8|9169.5|9180.2|9177.8|9167.3|9164.9|1154
1584528000000|2020-03-18 10:40:00|9171|9169.4|9166.8|9164.8|9175.1|9172.8|9166.8|9164.8|1046
1584528300000|2020-03-18 10:45:00|9166.7|9164.7|9182.2|9178.9|9183.3|9179.8|9164.1|9162.2|998
1584528600000|2020-03-18 10:50:00|9182|9179|9175.2|9173.2|9182.8|9179.8|9172.6|9170.3|1183
1584528900000|2020-03-18 10:55:00|9175.4|9173.3|9174.5|9172.2|9178.6|9176.2|9169.4|9166.6|937
1584529200000|2020-03-18 11:00:00|9174.4|9172.1|9174.5|9172.5|9176.6|9174.6|9171|9169.3|786
1584529500000|2020-03-18 11:05:00|9174.8|9172.8|9185.8|9183.2|9191.1|9188.8|9174.8|9172.8|1056
1584529800000|2020-03-18 11:10:00|9185.9|9183.1|9187.1|9184.9|9188.9|9186.9|9179.3|9176.3|1074
1584530100000|2020-03-18 11:15:00|9187.4|9185.2|9199.1|9197.1|9200.2|9198.7|9187.2|9184.9|1131
1584530400000|2020-03-18 11:20:00|9199|9197|9210.3|9208|9211|9209|9198.2|9196.1|1034
1584530700000|2020-03-18 11:25:00|9210.1|9207.9|9216.1|9213.8|9217.8|9214.9|9203.4|9201.3|1005
1584531000000|2020-03-18 11:30:00|9216|9214.4|9219.6|9217.1|9222.7|9220.2|9211.6|9209.7|1080
1584531300000|2020-03-18 11:35:00|9219.8|9216.9|9233.6|9230.4|9240.4|9237.8|9218.3|9215.8|1166
1584531600000|2020-03-18 11:40:00|9233.3|9230.6|9239.5|9237.2|9239.6|9237.4|9226.3|9224|1111
1584531900000|2020-03-18 11:45:00|9239.4|9237.1|9230.9|9228.2|9251.1|9249.1|9229.2|9226.6|1147
1584532200000|2020-03-18 11:50:00|9230.8|9227.8|9219.2|9217.2|9239.9|9237.8|9219.2|9217.2|992
1584532500000|2020-03-18 11:55:00|9219.3|9217.3|9211.7|9209.7|9220.3|9218.3|9203.6|9201.1|1014
1584532800000|2020-03-18 12:00:00|9211.8|9209.8|9229.7|9227|9239.7|9235.7|9211.7|9209.7|1138
1584533100000|2020-03-18 12:05:00|9229.6|9226.8|9235.9|9233.8|9237.7|9235.2|9220|9217.6|1019
1584533400000|2020-03-18 12:10:00|9236.1|9233.7|9236.9|9234.9|9244.5|9242.1|9232.2|9229|1102
1584533700000|2020-03-18 12:15:00|9236.8|9234.8|9239.1|9236.5|9242.3|9239.9|9233|9230.6|898
1584534000000|2020-03-18 12:20:00|9239.2|9236.7|9256|9253.2|9262.5|9259.6|9234.9|9232.3|1250
1584534300000|2020-03-18 12:25:00|9255.6|9252.9|9261|9254.8|9274.4|9270.6|9250.8|9247.7|1222
1584534600000|2020-03-18 12:30:00|9261.3|9255.4|9254.8|9252.6|9263.2|9259.9|9241.6|9237|1187
1584534900000|2020-03-18 12:35:00|9255.4|9252.4|9250.9|9248.1|9261.7|9258.9|9249.4|9246.3|1161
1584535200000|2020-03-18 12:40:00|9251|9248.2|9244.7|9242|9251.1|9248.6|9237.1|9234.5|1162
1584535500000|2020-03-18 12:45:00|9245|9242.2|9248.2|9245.4|9252.9|9250.8|9235.6|9233|1093
1584535800000|2020-03-18 12:50:00|9247.7|9245.1|9252.7|9249.7|9257.5|9255.5|9244|9241.1|1162
1584536100000|2020-03-18 12:55:00|9252.5|9249.8|9230.2|9227.6|9252.5|9250|9229|9226.2|1189
1584536400000|2020-03-18 13:00:00|9230.1|9227.9|9224.3|9222.3|9232.5|9229.6|9222.5|9220.3|1120
1584536700000|2020-03-18 13:05:00|9224.6|9222.5|9216|9214|9225|9222.6|9211.6|9209.4|1007
1584537000000|2020-03-18 13:10:00|9215.9|9213.9|9220.3|9218.1|9235.4|9233.3|9215.8|9213.8|1055
1584537300000|2020-03-18 13:15:00|9219.7|9217.4|9221.7|9219.7|9224.8|9222.6|9213.8|9212|1080
1584537600000|2020-03-18 13:20:00|9221.1|9219.1|9213.3|9211.2|9227.8|9225.8|9211.5|9209.3|1098
1584537900000|2020-03-18 13:25:00|9213.4|9211.1|9218|9215.3|9218.4|9215.7|9209.2|9207.7|995
1584538200000|2020-03-18 13:30:00|9218.1|9215.7|9235.9|9233.9|9236.8|9234.4|9217.1|9214.8|1245
1584538500000|2020-03-18 13:35:00|9235.8|9233.8|9241.9|9239.1|9242.4|9240.1|9221|9219|1089
1584538800000|2020-03-18 13:40:00|9242|9240.8|9260.1|9256.9|9260.1|9257|9241.5|9239.4|1069
1584539100000|2020-03-18 13:45:00|9258.8|9256.6|9254.7|9252.2|9273.4|9270.3|9252.6|9249.9|1274
1584539400000|2020-03-18 13:50:00|9254.6|9252.5|9248.5|9245.1|9263.6|9260.9|9246.8|9243.9|1232
1584539700000|2020-03-18 13:55:00|9248.8|9245.4|9252.7|9248.6|9254.5|9250.1|9240|9237.5|1271
1584540000000|2020-03-18 14:00:00|9253|9249.2|9224.2|9220.1|9257.7|9253.2|9221.6|9217.9|1288
1584540300000|2020-03-18 14:05:00|9224|9219.9|9219.8|9216.9|9231.2|9227.9|9217.2|9213.5|1271
1584540600000|2020-03-18 14:10:00|9219.9|9217|9224.7|9221|9232.3|9229|9218.8|9215.5|1243
1584540900000|2020-03-18 14:15:00|9224.8|9221.6|9224.1|9221.1|9229.9|9227.1|9215.8|9213.2|1206
1584541200000|2020-03-18 14:20:00|9223.8|9220.9|9217.1|9214.6|9224.1|9221.2|9214.9|9212.3|1204
1584541500000|2020-03-18 14:25:00|9216.7|9214.4|9225.5|9223|9228.1|9225.6|9214|9211.2|1145
1584541800000|2020-03-18 14:30:00|9225.4|9223.1|9219.4|9216.8|9230.1|9227.7|9218.7|9215.7|1198
1584542100000|2020-03-18 14:35:00|9219.6|9216.9|9229.8|9227.5|9233.4|9230.8|9219.4|9216.9|1237
1584542400000|2020-03-18 14:40:00|9229.9|9227.6|9220.3|9217.4|9231.1|9229|9220.3|9217.1|1191
1584542700000|2020-03-18 14:45:00|9220.4|9217.1|9225.6|9223.1|9231.9|9228.9|9214.1|9211.1|1241
1584543000000|2020-03-18 14:50:00|9225.8|9223.2|9225.7|9223.5|9228.6|9226.2|9221.3|9218.9|1147
1584543300000|2020-03-18 14:55:00|9225.6|9223.3|9222|9219.4|9228.5|9225.3|9218.8|9216.8|1219
1584543600000|2020-03-18 15:00:00|9222.3|9219.7|9223.5|9220.3|9228.9|9226.9|9220.3|9216.4|1232
1584543900000|2020-03-18 15:05:00|9223.9|9219.8|9219.9|9217.2|9228.5|9226|9217|9215|1186
1584544200000|2020-03-18 15:10:00|9220|9217|9215.3|9213.3|9220.8|9218.2|9209.7|9207.5|1170
1584544500000|2020-03-18 15:15:00|9215.4|9213.1|9211.9|9209.9|9217|9214.8|9205|9202.8|1038
1584544800000|2020-03-18 15:20:00|9211.7|9209.7|9209.7|9207.7|9213.8|9211.7|9203.3|9201.7|935
1584545100000|2020-03-18 15:25:00|9209.6|9207.6|9234.7|9231.8|9235.8|9232.9|9207.1|9204|1217
1584545400000|2020-03-18 15:30:00|9234|9232|9236.9|9234.3|9240.6|9237.9|9231.3|9228.1|1202
1584545700000|2020-03-18 15:35:00|9237|9234.4|9224.4|9221.7|9237.7|9234.9|9220.6|9217.8|1223
1584546000000|2020-03-18 15:40:00|9224|9221.2|9229.7|9227|9229.9|9227.3|9217.8|9215.5|1185
1584546300000|2020-03-18 15:45:00|9229.5|9226.9|9234.5|9232.4|9239.4|9236.8|9227.9|9225.6|1157
1584546600000|2020-03-18 15:50:00|9234.6|9232.5|9228.8|9225.8|9250.1|9247.5|9227.3|9224.3|1243
1584546900000|2020-03-18 15:55:00|9228.9|9224.9|9210.3|9208.1|9230|9227.6|9197.3|9194.8|1263
1584547200000|2020-03-18 16:00:00|9210.4|9208|9211.7|9209.7|9223.4|9221.1|9209.8|9207.5|1156
1584547500000|2020-03-18 16:05:00|9211.6|9209.6|9210.2|9208.2|9216.2|9214.2|9208.5|9206.6|1091
1584547800000|2020-03-18 16:10:00|9209.7|9208.8|9215.2|9213|9215.3|9213.1|9207.4|9205.7|939
1584548100000|2020-03-18 16:15:00|9215.1|9212.8|9216.7|9214.1|9219.4|9216.9|9212.1|9209.8|1066
1584548400000|2020-03-18 16:20:00|9216.5|9213.6|9220|9218|9221|9219|9214.4|9212.1|977
1584548700000|2020-03-18 16:25:00|9220.1|9218.1|9229.9|9227.5|9231.9|9229.4|9216.8|9214.6|1075
1584549000000|2020-03-18 16:30:00|9229.8|9227.3|9240.2|9238.2|9242|9240|9229.6|9227.3|948
1584549300000|2020-03-18 16:35:00|9240.7|9238.7|9266.7|9264.1|9268.1|9265.4|9239.3|9236.4|1164
1584549600000|2020-03-18 16:40:00|9266.5|9264|9295.8|9292.1|9300.9|9297.5|9265.6|9263.6|1189
1584549900000|2020-03-18 16:45:00|9295.7|9292.2|9291.2|9287.3|9300.4|9296.8|9277.1|9274.8|1256
1584550200000|2020-03-18 16:50:00|9290.8|9286.5|9369.9|9364.8|9443.8|9436.7|9289.1|9285.7|1302
1584550500000|2020-03-18 16:55:00|9370.2|9365.2|9363.3|9358.3|9427.5|9419.3|9361.5|9356.7|1302
1584550800000|2020-03-18 17:00:00|9363.8|9359.4|9347|9341.9|9378.9|9374.3|9323.9|9318.6|1302
1584551100000|2020-03-18 17:05:00|9346.8|9341.5|9356.1|9351.7|9372.1|9366.9|9337.2|9332.5|1282
1584551400000|2020-03-18 17:10:00|9356.2|9352|9386.6|9381.2|9389.3|9385.4|9351.1|9346.7|1253
1584551700000|2020-03-18 17:15:00|9386.7|9381.3|9376.2|9372|9402.4|9397.2|9371.5|9367.1|1300
1584552000000|2020-03-18 17:20:00|9377|9371.7|9377|9372.6|9415.8|9410.8|9374.6|9370.7|1279
1584552300000|2020-03-18 17:25:00|9378|9374.3|9382.1|9379.5|9384.4|9381.5|9368.8|9366.2|1289
1584552600000|2020-03-18 17:30:00|9382|9379.8|9384.5|9379.5|9406.7|9402.1|9376|9372.2|1304
1584552900000|2020-03-18 17:35:00|9383.1|9379.8|9380.9|9377.9|9393.7|9390.8|9368.6|9365.7|1282
1584553200000|2020-03-18 17:40:00|9383.6|9376.7|9359.5|9355.1|9385.5|9381.3|9358.2|9355|1181
1584553500000|2020-03-18 17:45:00|9358.8|9354.6|9335.3|9331.2|9361.9|9358.3|9331|9328|1290
1584553800000|2020-03-18 17:50:00|9334.9|9330.8|9333.5|9331.2|9343.4|9340.2|9328.6|9325|1208
1584554100000|2020-03-18 17:55:00|9333.3|9331.3|9323.2|9318.9|9346.2|9343|9310.7|9306.9|1175
1584554400000|2020-03-18 18:00:00|9323.6|9318.3|9358.8|9355.1|9373.2|9368.7|9320.5|9317|1261
1584554700000|2020-03-18 18:05:00|9359|9354.6|9390.8|9385|9390.8|9386.3|9354.7|9352.2|1172
1584555000000|2020-03-18 18:10:00|9390.6|9385.7|9368.1|9364.4|9402.3|9398.1|9361.1|9356.8|1276
1584555300000|2020-03-18 18:15:00|9369.5|9364|9360.1|9357|9370.5|9366.5|9350.2|9346.6|1246
1584555600000|2020-03-18 18:20:00|9360.4|9356.7|9361.8|9357.4|9365.1|9361.8|9357.3|9353.5|1237
1584555900000|2020-03-18 18:25:00|9361.3|9358.1|9347.6|9344.7|9366.3|9363.2|9347.6|9344.7|1294
1584556200000|2020-03-18 18:30:00|9348.1|9345.1|9342.7|9340.4|9349.9|9346.8|9341.7|9338|1291
1584556500000|2020-03-18 18:35:00|9342.9|9340.2|9328.7|9326|9345.2|9342.1|9328.2|9324.8|1142
1584556800000|2020-03-18 18:40:00|9328.9|9325.9|9336.4|9332.8|9349.3|9346.5|9326.3|9323.8|1215
1584557100000|2020-03-18 18:45:00|9336.9|9333.6|9343.6|9341.5|9347.9|9345.4|9330.2|9327.7|1210
1584557400000|2020-03-18 18:50:00|9343.5|9341.3|9335.2|9333.2|9348.7|9346.5|9334.3|9332|1050
1584557700000|2020-03-18 18:55:00|9335.6|9333.6|9383.6|9381.5|9398|9395.8|9334.1|9331.9|1119
1584558000000|2020-03-18 19:00:00|9386|9383.4|9379.7|9377.6|9393|9390|9375.4|9373.3|1191
1584558300000|2020-03-18 19:05:00|9379.6|9377.4|9389.5|9386|9392.3|9388.6|9372.4|9368.5|1259
1584558600000|2020-03-18 19:10:00|9390.2|9386.4|9389.6|9386.8|9391.8|9388.8|9379|9375.6|1168
1584558900000|2020-03-18 19:15:00|9389.8|9387.7|9389.4|9385.1|9389.8|9387.7|9373.2|9370.1|1097
1584559200000|2020-03-18 19:20:00|9390.7|9384|9386.3|9383|9393.9|9390.5|9375.5|9371.2|1185
1584559500000|2020-03-18 19:25:00|9386.7|9383.1|9398.1|9396.1|9400.1|9397.2|9380.5|9378|1024
1584559800000|2020-03-18 19:30:00|9397.9|9395.9|9397.9|9395.9|9402.5|9398.8|9394|9390.5|1118
1584560100000|2020-03-18 19:35:00|9397.8|9393.8|9405.7|9402.4|9407.6|9404|9396.3|9393.8|1033
1584560400000|2020-03-18 19:40:00|9405.9|9402|9398.5|9396.5|9407.8|9404.2|9393.5|9390.5|1163
1584560700000|2020-03-18 19:45:00|9398.8|9396.8|9417.6|9415.1|9421.4|9416.8|9398.3|9395|1138
1584561000000|2020-03-18 19:50:00|9418.5|9415.4|9412.8|9409.7|9421.1|9416.3|9406.4|9402.3|1235
1584561300000|2020-03-18 19:55:00|9412.5|9408.6|9417.2|9415.2|9421.8|9418.1|9408.2|9403.1|1121
1584561600000|2020-03-18 20:00:00|9417.4|9415.4|9396.1|9393.7|9419.2|9417.1|9395.5|9391.7|953
1584561900000|2020-03-18 20:05:00|9396.3|9393.8|9392.1|9390.1|9404.4|9401.3|9391.4|9388.8|845
1584562200000|2020-03-18 20:10:00|9392.7|9390|9381|9377.6|9393.6|9390.5|9363.8|9360.6|1106
1584562500000|2020-03-18 20:15:00|9381.4|9377.7|9372.1|9369.9|9382.6|9377.8|9369.2|9365.1|1030
1584562800000|2020-03-18 20:20:00|9372|9370.1|9401.7|9396.8|9403|9398.5|9369.3|9366.7|908
1584563100000|2020-03-18 20:25:00|9401.6|9396.1|9398.4|9395.8|9404.3|9400.5|9397.2|9391.6|892
1584563400000|2020-03-18 20:30:00|9398.3|9396.1|9399.6|9397.6|9405.4|9402.5|9388.9|9384.9|881
1584563700000|2020-03-18 20:35:00|9399.7|9397.7|9399.7|9397.6|9410.8|9405.2|9399|9395.2|833
1584564000000|2020-03-18 20:40:00|9400.7|9398.2|9403.6|9401.6|9414.4|9408.5|9399.2|9393.4|972
1584564300000|2020-03-18 20:45:00|9404|9401.5|9388.7|9386.2|9405.8|9402.4|9387.6|9384.3|1052
1584564600000|2020-03-18 20:50:00|9389.5|9386.6|9380.4|9376.5|9389.8|9386.9|9380|9373.1|1075
1584564900000|2020-03-18 20:55:00|9380.2|9376.6|9412.9|9380|9418.2|9389|9380.2|9373.7|861
1584565200000|2020-03-18 21:00:00|9428.2|9369.5|9501.9|9454.4|9503.4|9474.2|9417.8|9369.1|154
1584565500000|2020-03-18 21:05:00|9496.7|9454.8|9458.2|9446.6|9514.6|9477.8|9439.4|9425.9|383
1584565800000|2020-03-18 21:10:00|9463.9|9451.9|9449.7|9437.7|9472.3|9460.3|9441.1|9429.1|570
1584566100000|2020-03-18 21:15:00|9449.2|9437.2|9444.8|9432.8|9457|9445|9442.5|9430.5|292
1584566400000|2020-03-18 21:20:00|9446.1|9434.1|9437.3|9422.3|9449|9434.2|9423.2|9408.2|369
1584566700000|2020-03-18 21:25:00|9438.1|9423.1|9438.3|9423.3|9440.8|9425.8|9435.8|9420.8|287
1584567000000|2020-03-18 21:30:00|9438.2|9423.2|9431.7|9416.7|9440.1|9425.1|9431.7|9416.7|271
1584567300000|2020-03-18 21:35:00|9435.8|9420.8|9425.5|9410.5|9435.8|9420.8|9417.9|9402.9|125
1584567600000|2020-03-18 21:40:00|9416.4|9401.4|9412.6|9397.6|9417.7|9402.7|9406.8|9391.8|121
1584567900000|2020-03-18 21:45:00|9409.9|9394.9|9413.3|9398.3|9424.9|9416|9408|9393|490
1584568200000|2020-03-18 21:50:00|9413.2|9398.2|9429|9421.7|9431.7|9423|9407.3|9392.3|582
1584568500000|2020-03-18 21:55:00|9427|9418.9|9424.8|9412.1|9431.9|9424.4|9418.4|9403.4|714
1584568800000|2020-03-18 22:00:00|9424.9|9412.7|9420.6|9410.7|9426.6|9420.1|9416|9407.1|1214
1584569100000|2020-03-18 22:05:00|9418.9|9411|9394.3|9379.3|9421.8|9414.3|9393.3|9378.3|1206
1584569400000|2020-03-18 22:10:00|9395.2|9380.2|9409|9404.9|9422.1|9408.8|9386.8|9371.8|911
1584569700000|2020-03-18 22:15:00|9408.8|9404.5|9400|9395.3|9413.2|9406.8|9400|9394.1|660
1584570000000|2020-03-18 22:20:00|9401.5|9394.5|9404.2|9396.5|9420.2|9415.6|9397.8|9393.2|839
1584570300000|2020-03-18 22:25:00|9404|9392.8|9397.8|9393.4|9407.6|9398.1|9396.2|9388.5|541
1584570600000|2020-03-18 22:30:00|9397.9|9393.2|9400.1|9386.7|9403.4|9396.5|9395.6|9386|517
1584570900000|2020-03-18 22:35:00|9396.4|9391.5|9396|9392.5|9400.3|9395.3|9395.5|9390.9|906
1584571200000|2020-03-18 22:40:00|9396.1|9392.4|9395.4|9391.3|9400.7|9395.9|9393.4|9389.6|997
1584571500000|2020-03-18 22:45:00|9396.6|9391.5|9392.2|9387.3|9397.9|9393.7|9390.6|9381.7|1023
1584571800000|2020-03-18 22:50:00|9391.8|9387.5|9404.6|9399.3|9407.4|9401.7|9391.2|9386.4|1078
1584572100000|2020-03-18 22:55:00|9404.9|9399.1|9393|9389.5|9405.7|9400.4|9391.2|9385.6|1073
1584572400000|2020-03-18 23:00:00|9395.8|9391.3|9416.1|9411.7|9422.3|9417.7|9389.6|9383.3|1228
1584572700000|2020-03-18 23:05:00|9419.2|9413.3|9420.3|9412.6|9421.9|9417|9405.2|9396.9|1206
1584573000000|2020-03-18 23:10:00|9420.2|9414.5|9421.9|9416|9426.1|9419.4|9416.1|9408.2|1134
1584573300000|2020-03-18 23:15:00|9422.6|9415.9|9424.8|9422.5|9426.7|9423.7|9419.4|9413.9|1058
1584573600000|2020-03-18 23:20:00|9425|9422.4|9429.7|9425.9|9439.4|9431.1|9424.7|9421.5|1176
1584573900000|2020-03-18 23:25:00|9429.9|9426.5|9432.1|9429.2|9436|9429.7|9425.7|9421.9|1089
1584574200000|2020-03-18 23:30:00|9434.6|9425.9|9427.6|9421.3|9435.7|9431|9419.5|9412.9|1074
1584574500000|2020-03-18 23:35:00|9427.9|9421.8|9430.7|9426.9|9436.9|9430.3|9427.7|9421.2|1170
1584574800000|2020-03-18 23:40:00|9431.6|9426.5|9422.6|9418.1|9434|9430.2|9419.9|9413.9|1170
1584575100000|2020-03-18 23:45:00|9422.8|9417.5|9423.4|9419.7|9429.7|9424.3|9414.5|9411|1150
1584575400000|2020-03-18 23:50:00|9423.9|9420.6|9425.3|9421.9|9426.1|9422.3|9413.9|9409.8|1139
1584575700000|2020-03-18 23:55:00|9424.9|9422.1|9429.3|9424.9|9438.9|9433.8|9422|9418.7|1206
1584576000000|2020-03-19 00:00:00|9431.4|9425.9|9415.1|9412.3|9433.1|9428.3|9406|9400.5|1215
1584576300000|2020-03-19 00:05:00|9415.2|9411.8|9412|9409.8|9422.8|9418.9|9411.3|9408.2|1183
1584576600000|2020-03-19 00:10:00|9411.9|9409.5|9420.1|9417.3|9424.7|9421.4|9411.9|9408.7|1169
1584576900000|2020-03-19 00:15:00|9420.7|9418.2|9420.6|9415.9|9423.5|9419.2|9415.4|9411.5|1199
1584577200000|2020-03-19 00:20:00|9420.8|9416.7|9424.4|9421.6|9426|9422.1|9419|9414.7|1124
1584577500000|2020-03-19 00:25:00|9423.6|9421|9417.5|9415.5|9424.4|9421.9|9416.8|9412.9|887
1584577800000|2020-03-19 00:30:00|9419.5|9413.8|9407.2|9404.5|9420.7|9417.8|9406.7|9401.6|984
1584578100000|2020-03-19 00:35:00|9406.8|9403.4|9413.9|9411.8|9415.2|9412.3|9404.9|9399.8|1147
1584578400000|2020-03-19 00:40:00|9414.1|9411|9430|9425.8|9432.7|9428.5|9413.1|9407.7|1122
1584578700000|2020-03-19 00:45:00|9430.4|9425.2|9423|9418.1|9433|9427.6|9422.1|9416.8|1118
1584579000000|2020-03-19 00:50:00|9422.8|9418.2|9425.2|9421.2|9428.5|9423.8|9420.3|9415.9|1174
1584579300000|2020-03-19 00:55:00|9423.9|9419.1|9427.9|9421.8|9432.9|9428.7|9421.8|9417.1|1242
1584579600000|2020-03-19 01:00:00|9428.1|9421.6|9430.3|9426.5|9432|9428|9424.1|9417.7|1124
1584579900000|2020-03-19 01:05:00|9430.2|9426.7|9442.5|9438.6|9443.4|9438.7|9430.2|9426.4|1143
1584580200000|2020-03-19 01:10:00|9442.8|9438.2|9457.4|9453.3|9466.4|9460.5|9442|9435.8|1231
1584580500000|2020-03-19 01:15:00|9458|9453|9488.2|9480.8|9488.5|9482.1|9456|9451.1|1103
1584580800000|2020-03-19 01:20:00|9487.8|9481.6|9493.8|9488.7|9493.8|9488.7|9481.3|9477.9|1054
1584581100000|2020-03-19 01:25:00|9494.4|9488.4|9485.4|9479.9|9500.7|9496.2|9479.4|9464.4|995
1584581400000|2020-03-19 01:30:00|9485.1|9480.1|9483.9|9480|9490.7|9485.6|9482.6|9478|954
1584581700000|2020-03-19 01:35:00|9484.1|9480.4|9485.7|9480.8|9488.5|9483.3|9482.9|9478.6|1073
1584582000000|2020-03-19 01:40:00|9485.8|9481.4|9484.2|9479.5|9502.8|9498.3|9481.8|9474.7|1195
1584582300000|2020-03-19 01:45:00|9484.5|9479.4|9486.8|9480.4|9493.2|9487.9|9484.5|9474.6|1070
1584582600000|2020-03-19 01:50:00|9486.7|9480.6|9492.1|9487.2|9495.3|9489.7|9484.3|9476.1|922
1584582900000|2020-03-19 01:55:00|9492.7|9487|9495.6|9488.8|9498.7|9492.7|9488.2|9482.1|1183
1584583200000|2020-03-19 02:00:00|9495.7|9488.7|9488.3|9481.5|9497.6|9490.3|9487.8|9475.9|1181
1584583500000|2020-03-19 02:05:00|9488.6|9482|9487.5|9481.2|9490.8|9485.6|9479.9|9472.3|1160
1584583800000|2020-03-19 02:10:00|9487.7|9481|9480.2|9474.4|9489.9|9482.9|9477.9|9469.2|1236
1584584100000|2020-03-19 02:15:00|9480.3|9474.5|9490.5|9484.9|9497.8|9486.7|9479.8|9468.8|1243
1584584400000|2020-03-19 02:20:00|9491.1|9484.7|9491.2|9486.9|9495.3|9488.9|9478.5|9471.5|1079
1584584700000|2020-03-19 02:25:00|9491.1|9487.2|9491.6|9487.8|9495.8|9490.5|9486.6|9476.2|979
1584585000000|2020-03-19 02:30:00|9491.5|9487.9|9475.1|9470.3|9492.7|9489.6|9475.1|9467|876
1584585300000|2020-03-19 02:35:00|9475.2|9470.2|9468|9458.6|9477.9|9472.4|9467.3|9454.6|948
1584585600000|2020-03-19 02:40:00|9467.8|9463.1|9463.3|9456.7|9469.2|9464.7|9461.9|9455.8|833
1584585900000|2020-03-19 02:45:00|9462.8|9456.8|9450.9|9445.7|9466.4|9462.3|9449.5|9444.3|1041
1584586200000|2020-03-19 02:50:00|9450.5|9446|9459|9453.2|9468.8|9464|9450.4|9444.6|1056
1584586500000|2020-03-19 02:55:00|9458.8|9453.5|9476|9471.3|9482|9474.7|9456.8|9451.2|1257
1584586800000|2020-03-19 03:00:00|9476.2|9470.9|9485.8|9476.7|9490.1|9482|9472.4|9465.4|1167
1584587100000|2020-03-19 03:05:00|9485.1|9476.3|9479.4|9471|9487.7|9480.4|9476.4|9469|1063
1584587400000|2020-03-19 03:10:00|9478.9|9471.4|9476.7|9471|9485.4|9480.5|9474.8|9468.2|999
1584587700000|2020-03-19 03:15:00|9476.8|9470.2|9478.1|9472.7|9484.3|9477|9473|9464.9|894
1584588000000|2020-03-19 03:20:00|9477.9|9472.5|9487.3|9483.1|9489.7|9486.1|9475.2|9469.8|936
1584588300000|2020-03-19 03:25:00|9487.5|9483.2|9487.2|9483.1|9492|9488.4|9483.4|9478.3|1068
1584588600000|2020-03-19 03:30:00|9487.1|9482.9|9494.1|9490.6|9500.7|9495.5|9484|9477.5|1151
1584588900000|2020-03-19 03:35:00|9494|9490.7|9478.9|9473.5|9494.5|9491|9474|9467.6|1116
1584589200000|2020-03-19 03:40:00|9479|9473.3|9487.5|9481.9|9487.7|9483|9476.7|9470.2|1195
1584589500000|2020-03-19 03:45:00|9487.6|9482.1|9475|9471.1|9488.3|9484|9474.6|9470.6|1066
1584589800000|2020-03-19 03:50:00|9474.8|9471.4|9476|9472|9480.4|9475.7|9471|9466.3|1079
1584590100000|2020-03-19 03:55:00|9475.8|9471.8|9475.5|9471.4|9478.7|9474|9472.6|9467.3|1063
1584590400000|2020-03-19 04:00:00|9475.6|9471.7|9480.2|9474.6|9485.2|9480.4|9472.7|9468.7|1036
1584590700000|2020-03-19 04:05:00|9480.3|9474.8|9480|9476.5|9484|9479.2|9474.9|9470.9|990
1584591000000|2020-03-19 04:10:00|9479.8|9476.6|9481.9|9477.5|9484.9|9481.2|9478.6|9474.5|989
1584591300000|2020-03-19 04:15:00|9481.8|9477.6|9475.7|9470.9|9484.3|9479.8|9474.8|9469.4|1076
1584591600000|2020-03-19 04:20:00|9475.8|9471.2|9480|9476.1|9482.2|9477.8|9473.4|9469.1|1054
1584591900000|2020-03-19 04:25:00|9480.2|9475.6|9481.3|9477.4|9487.1|9482|9479.3|9474.3|973
1584592200000|2020-03-19 04:30:00|9481.2|9477.5|9486.1|9483.6|9488.1|9484.3|9480.9|9476.9|1023
1584592500000|2020-03-19 04:35:00|9486|9483.7|9480.8|9476.6|9487.4|9484.7|9475.2|9470.8|975
1584592800000|2020-03-19 04:40:00|9480.9|9476.8|9473.9|9469.3|9481.5|9477.6|9472.3|9467.5|1036
1584593100000|2020-03-19 04:45:00|9474.1|9469.1|9473.9|9469.1|9476.3|9472.7|9472.7|9468|904
1584593400000|2020-03-19 04:50:00|9473.2|9469|9470.6|9466.1|9477.1|9473.8|9470.3|9464.2|925
1584593700000|2020-03-19 04:55:00|9470.7|9466.4|9479.1|9475|9480.9|9476.8|9469.7|9464.9|1000
1584594000000|2020-03-19 05:00:00|9479.2|9474.8|9477|9472.9|9480.8|9477|9475|9470.6|940
1584594300000|2020-03-19 05:05:00|9477.1|9473|9482.3|9478.1|9485.9|9482.3|9475.6|9471.7|1008
1584594600000|2020-03-19 05:10:00|9482.2|9478.2|9470.7|9466.2|9483.1|9479.5|9469.7|9465|904
1584594900000|2020-03-19 05:15:00|9470.5|9466.3|9483.2|9479.3|9488.3|9483|9469.2|9461.1|1149
1584595200000|2020-03-19 05:20:00|9483.3|9479.1|9480.6|9477.5|9486.6|9480.9|9479|9468.5|1131
1584595500000|2020-03-19 05:25:00|9480.8|9477.3|9477.3|9473|9484.4|9477.6|9475.4|9464.7|1001
1584595800000|2020-03-19 05:30:00|9477.5|9472.9|9479.4|9475.4|9484.1|9476.5|9473.3|9464.2|858
1584596100000|2020-03-19 05:35:00|9479.2|9475.8|9479.4|9475.2|9482.2|9478.5|9477.3|9471.3|1018
1584596400000|2020-03-19 05:40:00|9479.2|9475|9478.2|9474.9|9482.8|9479.2|9477.9|9473.8|969
1584596700000|2020-03-19 05:45:00|9478.1|9475.1|9478.6|9475.1|9483.3|9478.7|9473.6|9468.8|988
1584597000000|2020-03-19 05:50:00|9479.2|9475.2|9484.1|9480.8|9485.4|9481.7|9477.1|9473.7|925
1584597300000|2020-03-19 05:55:00|9484.2|9481|9481.4|9477.5|9489.4|9485.7|9479.1|9475.2|1104
1584597600000|2020-03-19 06:00:00|9481.3|9477.6|9478.8|9474.5|9484.6|9481|9472.8|9466.9|1041
1584597900000|2020-03-19 06:05:00|9478.5|9474.9|9469.4|9464.9|9480.2|9476.4|9466.1|9461.1|1016
1584598200000|2020-03-19 06:10:00|9469.5|9464.8|9471.9|9467.8|9478.1|9473.4|9467.8|9463.6|1028
1584598500000|2020-03-19 06:15:00|9471.3|9467.4|9489|9485|9490.4|9485.5|9470.7|9466.4|1199
1584598800000|2020-03-19 06:20:00|9489.1|9485.2|9478.5|9475.2|9489.1|9485.2|9478.5|9474.9|1081
1584599100000|2020-03-19 06:25:00|9478.7|9474.6|9451.5|9444.5|9479.4|9476|9448.5|9442|1095
1584599400000|2020-03-19 06:30:00|9451.4|9444.8|9461.5|9457.3|9467.8|9463.2|9451.4|9444.8|1133
1584599700000|2020-03-19 06:35:00|9461.4|9457.6|9454.3|9449.2|9463.1|9459|9443.6|9438.3|1207
1584600000000|2020-03-19 06:40:00|9454.5|9449.3|9445.8|9440.3|9461.8|9455.7|9441.5|9436.3|1273
1584600300000|2020-03-19 06:45:00|9445.2|9441.5|9437.2|9429.4|9447.9|9443.2|9430.8|9422.7|1226
1584600600000|2020-03-19 06:50:00|9436.8|9428.1|9436.4|9431.5|9448.4|9441.7|9427.9|9421.9|1252
1584600900000|2020-03-19 06:55:00|9436.5|9431.4|9429.2|9422.7|9437.1|9432.1|9425.2|9418.8|1200
1584601200000|2020-03-19 07:00:00|9429.7|9422.8|9451|9445.6|9452.9|9449|9429.7|9422.8|1278
1584601500000|2020-03-19 07:05:00|9450.5|9445.3|9465.3|9459.1|9465.8|9459.6|9440.1|9436|1291
1584601800000|2020-03-19 07:10:00|9465.6|9459|9460.6|9456.8|9466.4|9460.3|9451.9|9447.1|1300
1584602100000|2020-03-19 07:15:00|9460.2|9456.5|9452.3|9448.2|9464.8|9459.9|9447.9|9443.9|1294
1584602400000|2020-03-19 07:20:00|9452.7|9448.1|9434.5|9429.8|9453.8|9448.9|9433.4|9427.7|1306
1584602700000|2020-03-19 07:25:00|9434.6|9429.7|9429.9|9424.3|9436.8|9433.1|9416.6|9411.7|1282
1584603000000|2020-03-19 07:30:00|9429.5|9423.8|9425.6|9421.7|9435.3|9429.8|9410.7|9395.7|1303
1584603300000|2020-03-19 07:35:00|9426.1|9421.9|9433.8|9429.7|9435.9|9431.2|9419.7|9413.4|1280
1584603600000|2020-03-19 07:40:00|9434.4|9429|9444.2|9440|9449.2|9444.8|9432.2|9426.9|1266
1584603900000|2020-03-19 07:45:00|9444.3|9440.4|9456.2|9453.6|9458.7|9456.2|9432.2|9425.9|1269
1584604200000|2020-03-19 07:50:00|9456.7|9454.2|9450.6|9447.3|9466.8|9464.2|9448.7|9443.8|1229
1584604500000|2020-03-19 07:55:00|9450.5|9447.4|9446.4|9441.4|9451.6|9448.3|9437.4|9430.1|1266
1584604800000|2020-03-19 08:00:00|9446.3|9441.1|9438.2|9434.2|9457.6|9450.9|9436.6|9431.4|1291
1584605100000|2020-03-19 08:05:00|9437.6|9433.7|9423.2|9417.9|9444.7|9440.2|9423|9416.3|1260
1584605400000|2020-03-19 08:10:00|9423|9416.8|9426|9422.8|9429.3|9426.2|9411.9|9407.6|1288
1584605700000|2020-03-19 08:15:00|9425.6|9422.4|9426.3|9422.4|9439.6|9435|9422.9|9418.3|1278
1584606000000|2020-03-19 08:20:00|9426.1|9422.7|9442.6|9436.6|9444|9437.2|9418.8|9416|1279
1584606300000|2020-03-19 08:25:00|9443.2|9433.9|9428.3|9421.5|9443.8|9435.5|9418.6|9409.2|1291
1584606600000|2020-03-19 08:30:00|9428.8|9421.7|9420.8|9416.4|9430.8|9425.1|9407.6|9399.3|1208
1584606900000|2020-03-19 08:35:00|9420.7|9416.6|9408.3|9405.6|9434.2|9429.4|9408.3|9405|1256
1584607200000|2020-03-19 08:40:00|9408.9|9404.9|9418.1|9412.9|9425.5|9420|9406.1|9391.5|1247
1584607500000|2020-03-19 08:45:00|9418|9412.8|9435.3|9432.1|9436.6|9432.8|9413.1|9402|1214
1584607800000|2020-03-19 08:50:00|9435.2|9429.9|9404.1|9400.2|9435.3|9429.9|9400.1|9385.7|1260
1584608100000|2020-03-19 08:55:00|9404.2|9400.3|9394.2|9389.8|9417.3|9412.6|9393.8|9389.6|1243
1584608400000|2020-03-19 09:00:00|9394.1|9389.9|9393.7|9390.5|9401.8|9398.2|9391.2|9387.2|1236
1584608700000|2020-03-19 09:05:00|9393.5|9390.6|9387.2|9383.3|9398.5|9395.2|9385|9381.5|1162
1584609000000|2020-03-19 09:10:00|9387.1|9383.1|9382.7|9377.7|9399.5|9395.1|9377.2|9372.9|1161
1584609300000|2020-03-19 09:15:00|9382.8|9377.3|9374.8|9371.5|9388.1|9384.1|9372.4|9369.3|1090
1584609600000|2020-03-19 09:20:00|9374.9|9371.7|9387.4|9383.1|9397|9393.8|9374.2|9371.2|1204
1584609900000|2020-03-19 09:25:00|9387.7|9383|9398|9393.9|9398|9393.9|9386|9380.7|1198
1584610200000|2020-03-19 09:30:00|9399|9394.7|9399.3|9395.2|9406.1|9402.7|9393.4|9389|1193
1584610500000|2020-03-19 09:35:00|9399.2|9394.8|9372.9|9369|9399.8|9395.5|9371.5|9368.3|1212
1584610800000|2020-03-19 09:40:00|9372.4|9368.3|9357.2|9353.3|9372.4|9368.3|9353.5|9349.6|1199
1584611100000|2020-03-19 09:45:00|9357.4|9354|9362.6|9358.4|9364.6|9361|9352.9|9351.3|1162
1584611400000|2020-03-19 09:50:00|9362.7|9357.9|9379.4|9374.1|9380.7|9375.9|9359.3|9354.9|1125
1584611700000|2020-03-19 09:55:00|9379.3|9374.4|9391.1|9382.9|9392.8|9387.2|9374.6|9370.9|1195
1584612000000|2020-03-19 10:00:00|9390.9|9384|9375.8|9370|9397.2|9393.9|9374.6|9369.3|1236
1584612300000|2020-03-19 10:05:00|9375.9|9369.6|9382.2|9378.2|9385.5|9380.5|9373.9|9368.4|1167
1584612600000|2020-03-19 10:10:00|9381.9|9379.3|9384.6|9381.5|9387.4|9383.7|9379.1|9375.7|1196
1584612900000|2020-03-19 10:15:00|9385.7|9383.5|9384.1|9379.9|9386.7|9384.1|9378|9375.1|1164
1584613200000|2020-03-19 10:20:00|9380.9|9379.8|9399.5|9395.5|9408.7|9403.1|9377.4|9374.4|1227
1584613500000|2020-03-19 10:25:00|9399.6|9395.3|9390.7|9387.3|9401.1|9396.4|9384.9|9380.1|1154
1584613800000|2020-03-19 10:30:00|9390.5|9387.4|9383.6|9380|9391|9388|9380.7|9376.7|1210
1584614100000|2020-03-19 10:35:00|9384|9380.3|9377.2|9373.3|9385.6|9381.2|9370|9366.4|1161
1584614400000|2020-03-19 10:40:00|9377.6|9373.4|9369.3|9364.3|9382.8|9377.8|9363.1|9358.8|1158
1584614700000|2020-03-19 10:45:00|9370|9364.5|9376.5|9373.9|9382.5|9378.9|9367.9|9363|1104
1584615000000|2020-03-19 10:50:00|9376.4|9374|9378.8|9375.5|9385.7|9382.4|9375.7|9372.7|1155
1584615300000|2020-03-19 10:55:00|9378.7|9375.6|9367|9362.9|9385.4|9382.2|9366|9362.1|1211
1584615600000|2020-03-19 11:00:00|9367.2|9363|9341.5|9337.6|9374.6|9371|9340.3|9335.7|1278
1584615900000|2020-03-19 11:05:00|9341.7|9337.1|9346.9|9343.7|9353.7|9350.2|9338.3|9334.5|1198
1584616200000|2020-03-19 11:10:00|9347|9343.6|9339.9|9337|9350.9|9347.5|9339.5|9335.9|1195
1584616500000|2020-03-19 11:15:00|9340|9336.9|9328.4|9324.7|9341.9|9338.2|9327.9|9324.2|1215
1584616800000|2020-03-19 11:20:00|9328.5|9324.5|9315.7|9311.4|9337.1|9333.1|9314.8|9311.1|1221
1584617100000|2020-03-19 11:25:00|9315.5|9311.8|9316.1|9312.4|9325.1|9321.4|9313.1|9308.6|1265
1584617400000|2020-03-19 11:30:00|9316|9312.3|9313.3|9310.5|9332.6|9327.8|9309.5|9305.2|1279
1584617700000|2020-03-19 11:35:00|9313.4|9310.4|9313.1|9308.9|9316.5|9312.7|9300.6|9297.4|1268
1584618000000|2020-03-19 11:40:00|9313.3|9309.2|9307.6|9304|9316.8|9312|9304.1|9300.8|1258
1584618300000|2020-03-19 11:45:00|9307.7|9304.1|9303.3|9299.6|9316.8|9313.1|9297.6|9293.5|1250
1584618600000|2020-03-19 11:50:00|9303|9299.5|9318.6|9315|9320.6|9317.5|9300.6|9296.3|1248
1584618900000|2020-03-19 11:55:00|9318.7|9315.1|9315.6|9313.5|9321.2|9318.6|9312.1|9309|1118
1584619200000|2020-03-19 12:00:00|9315.3|9313.1|9304.3|9300.7|9323.7|9321.1|9298.9|9295.5|1261
1584619500000|2020-03-19 12:05:00|9304.6|9300.9|9285.9|9282.6|9304.7|9300.9|9281.4|9278.3|1298
1584619800000|2020-03-19 12:10:00|9286.1|9282.4|9286.6|9282.6|9290.2|9287|9272.7|9269.2|1286
1584620100000|2020-03-19 12:15:00|9286.2|9282.3|9299.3|9296.4|9304.1|9300.8|9286.2|9282.3|1269
1584620400000|2020-03-19 12:20:00|9299.1|9295.9|9268.3|9265.5|9299.4|9296.2|9267.9|9265|1221
1584620700000|2020-03-19 12:25:00|9268.5|9265.6|9270.7|9265.9|9272.9|9267.5|9249.2|9245.9|1257
1584621000000|2020-03-19 12:30:00|9270.4|9265.4|9276.4|9272.1|9277.9|9274.2|9263.5|9259.3|1239
1584621300000|2020-03-19 12:35:00|9274.5|9270.8|9272.7|9269|9290.6|9287.8|9267.3|9263.9|1291
1584621600000|2020-03-19 12:40:00|9273.1|9269.4|9290.4|9286.7|9290.8|9286.9|9269.8|9267.6|1274
1584621900000|2020-03-19 12:45:00|9290.2|9286.6|9285.1|9282|9296.9|9293.3|9283.2|9280.4|1239
1584622200000|2020-03-19 12:50:00|9285.3|9281.7|9267.8|9265.6|9285.8|9283.1|9227.9|9223.4|1296
1584622500000|2020-03-19 12:55:00|9267.9|9265.9|9291.2|9288.7|9295.6|9291.9|9265.2|9262.8|1281
1584622800000|2020-03-19 13:00:00|9291.7|9288.5|9289.2|9286.8|9304.4|9301.3|9288.5|9284.7|1282
1584623100000|2020-03-19 13:05:00|9289.4|9287.1|9301.9|9299.9|9309|9305.4|9289.4|9287|1279
1584623400000|2020-03-19 13:10:00|9302.4|9300.4|9300.1|9297.3|9314.4|9312|9300.1|9297|1276
1584623700000|2020-03-19 13:15:00|9300.4|9298|9306|9303.9|9319.4|9317.4|9300.4|9298|1261
1584624000000|2020-03-19 13:20:00|9306.1|9304.1|9305|9302.1|9309.5|9306.9|9296.8|9294.8|1204
1584624300000|2020-03-19 13:25:00|9305.2|9302.8|9315.4|9312.8|9320.7|9317.7|9302.8|9299.5|1224
1584624600000|2020-03-19 13:30:00|9315.3|9313.2|9307.5|9305|9322.1|9319.2|9292|9288.8|1240
1584624900000|2020-03-19 13:35:00|9307.8|9304.8|9298.9|9296.9|9307.8|9305.1|9293.6|9291.1|1243
1584625200000|2020-03-19 13:40:00|9299.9|9297.4|9304.8|9302.6|9309.5|9306.8|9295.1|9292.5|1238
1584625500000|2020-03-19 13:45:00|9304.6|9302.5|9297.3|9295.3|9305.9|9303.3|9290.5|9288.1|1269
1584625800000|2020-03-19 13:50:00|9297.4|9295.4|9292|9290|9300.4|9298|9284.6|9282|1285
1584626100000|2020-03-19 13:55:00|9291.7|9289.7|9299.8|9297|9308.1|9305.2|9283.4|9280.8|1222
1584626400000|2020-03-19 14:00:00|9301.1|9297.8|9299.7|9297.7|9308.7|9303.2|9293|9290.4|1145
1584626700000|2020-03-19 14:05:00|9299.6|9297.6|9284.3|9282.3|9300.2|9298.6|9283.6|9281.6|1236
1584627000000|2020-03-19 14:10:00|9283.8|9282|9262.4|9260.1|9283.8|9282|9261|9257.5|1207
1584627300000|2020-03-19 14:15:00|9262.1|9260|9264.5|9261.8|9269.1|9266.7|9258.7|9256.5|1230
1584627600000|2020-03-19 14:20:00|9264.3|9261.9|9269.7|9264.8|9269.7|9266.6|9258.4|9256.1|1115
1584627900000|2020-03-19 14:25:00|9268.9|9266.5|9255.7|9253.4|9277.2|9275.2|9253.8|9251.2|1156
1584628200000|2020-03-19 14:30:00|9255.1|9253.1|9247.2|9243.7|9278|9273.3|9247.2|9243.3|1256
1584628500000|2020-03-19 14:35:00|9247.6|9244.1|9255|9251.8|9255|9251.8|9243.5|9239.7|1273
1584628800000|2020-03-19 14:40:00|9254.9|9252|9261.6|9257.8|9265.9|9261.9|9254.8|9251|1238
1584629100000|2020-03-19 14:45:00|9261.7|9258.3|9251.7|9248.2|9262.2|9258.4|9248.8|9245.2|1257
1584629400000|2020-03-19 14:50:00|9251.1|9248.4|9226|9224|9255|9250.5|9224|9221.2|1188
1584629700000|2020-03-19 14:55:00|9226.7|9224.6|9217.7|9215|9231.8|9228.9|9211.9|9209.6|1261
1584630000000|2020-03-19 15:00:00|9217.6|9215.1|9198.6|9196.1|9222.7|9220.6|9197.4|9194.5|1236
1584630300000|2020-03-19 15:05:00|9198.9|9196|9192|9189.8|9202.2|9199.5|9182.7|9179.4|1265
1584630600000|2020-03-19 15:10:00|9190.7|9188.6|9186.9|9184.4|9192.1|9190|9178.8|9175.5|1272
1584630900000|2020-03-19 15:15:00|9187.4|9185|9181.6|9179.3|9191.2|9188.4|9169.9|9165.2|1267
1584631200000|2020-03-19 15:20:00|9181.7|9179.4|9172.9|9170.1|9183.2|9180.2|9166.1|9162.3|1209
1584631500000|2020-03-19 15:25:00|9172.4|9169.7|9157.3|9155.3|9176.8|9174.2|9151.4|9148.5|1201
1584631800000|2020-03-19 15:30:00|9157.4|9154.8|9155|9152.3|9168.8|9165.4|9150.6|9148.6|1235
1584632100000|2020-03-19 15:35:00|9154.7|9152.4|9146.4|9143.6|9159.9|9156.8|9143.2|9139.6|1258
1584632400000|2020-03-19 15:40:00|9146.2|9143.5|9147.6|9144.7|9152.4|9150.1|9142.2|9139.5|1268
1584632700000|2020-03-19 15:45:00|9147.7|9144.9|9140|9136.3|9152.8|9150.8|9133.8|9130.8|1224
1584633000000|2020-03-19 15:50:00|9140.1|9136.2|9132.5|9129.3|9148|9143.8|9123.7|9120|1284
1584633300000|2020-03-19 15:55:00|9132.6|9129.6|9175.7|9173.7|9192.1|9189.7|9130.6|9127.9|1302
1584633600000|2020-03-19 16:00:00|9178.7|9175.2|9169.1|9165.6|9191.5|9188.4|9162.4|9158.9|1314
1584633900000|2020-03-19 16:05:00|9169.3|9165.9|9169.8|9166.3|9177.9|9174.4|9159.8|9154.6|1306
1584634200000|2020-03-19 16:10:00|9169.2|9166.4|9183.1|9180.4|9186.3|9183.2|9168.5|9166.1|1280
1584634500000|2020-03-19 16:15:00|9183.2|9179.9|9178.8|9176.8|9185.2|9182.2|9175.1|9172.8|1206
1584634800000|2020-03-19 16:20:00|9179|9177|9187.1|9184.7|9191.2|9189.1|9173|9171|1235
1584635100000|2020-03-19 16:25:00|9185.4|9184.9|9177.4|9175.1|9186.6|9184.9|9163.2|9160.3|1229
1584635400000|2020-03-19 16:30:00|9177.6|9175.3|9170.7|9167.9|9180.7|9178.5|9163.3|9160.4|1208
1584635700000|2020-03-19 16:35:00|9170.4|9168.4|9162|9160|9176.4|9174.3|9162|9159.9|1160
1584636000000|2020-03-19 16:40:00|9162.1|9160.1|9172.4|9170.4|9174.8|9172.7|9161.5|9159.5|1090
1584636300000|2020-03-19 16:45:00|9172.3|9170.3|9174.5|9172.5|9177.8|9175.8|9166.6|9164.6|1036
1584636600000|2020-03-19 16:50:00|9174.3|9172.2|9175.4|9173.4|9180.2|9178.2|9170.7|9168.7|1088
1584636900000|2020-03-19 16:55:00|9175.5|9173.5|9174.6|9172.6|9179.4|9177.3|9168.9|9166.6|1029
1584637200000|2020-03-19 17:00:00|9174.8|9172.8|9181.7|9179.6|9184.3|9182.3|9171.9|9169.7|1129
1584637500000|2020-03-19 17:05:00|9183.9|9179.2|9182.4|9180.4|9187.9|9185.9|9169.9|9167|1144
1584637800000|2020-03-19 17:10:00|9182|9180|9186.5|9184.5|9193.5|9191.5|9181.4|9179.4|1002
1584638100000|2020-03-19 17:15:00|9187.1|9185.1|9163.4|9161.4|9188.5|9186.5|9163|9160.6|1008
1584638400000|2020-03-19 17:20:00|9163.2|9161.2|9166|9164|9170|9167.5|9158.3|9155.4|1103
1584638700000|2020-03-19 17:25:00|9165.6|9163.6|9189.1|9187.1|9193.7|9191.4|9165.2|9163.1|1077
1584639000000|2020-03-19 17:30:00|9189.2|9187|9199.3|9197.3|9207.7|9205.2|9186.4|9183.9|1022
1584639300000|2020-03-19 17:35:00|9199.6|9197.6|9207.5|9205.5|9209|9206.8|9194.8|9192.8|953
1584639600000|2020-03-19 17:40:00|9207.3|9205.1|9202.5|9200.5|9207.6|9205.5|9201.8|9199.8|900
1584639900000|2020-03-19 17:45:00|9202.6|9200.6|9199.6|9197.3|9207.1|9204.6|9197.4|9195.4|967
1584640200000|2020-03-19 17:50:00|9199.7|9197.6|9202.9|9200.8|9204.3|9202.3|9189.6|9187.4|961
1584640500000|2020-03-19 17:55:00|9202|9199.6|9247.4|9244|9265.2|9261.3|9201.1|9199|1188
1584640800000|2020-03-19 18:00:00|9247.5|9244.3|9246.9|9244.9|9253.1|9249.9|9237.5|9234.7|1071
1584641100000|2020-03-19 18:05:00|9246.8|9244.8|9246.6|9244.6|9256.7|9254|9244.5|9242.1|1067
1584641400000|2020-03-19 18:10:00|9246.8|9244.5|9243.6|9241.6|9247.4|9245.3|9236.5|9234.2|993
1584641700000|2020-03-19 18:15:00|9243.5|9241.5|9226.5|9224.5|9244|9241.9|9226.2|9224.2|1032
1584642000000|2020-03-19 18:20:00|9226.1|9224.1|9231.6|9229|9232|9229.5|9223.3|9220.7|991
1584642300000|2020-03-19 18:25:00|9232.2|9230.1|9239|9237|9244|9241.9|9230|9227.3|907
1584642600000|2020-03-19 18:30:00|9238.7|9236.7|9242.4|9240.4|9250.8|9248.5|9236.5|9234.1|896
1584642900000|2020-03-19 18:35:00|9242.5|9240.3|9237.4|9235.2|9242.5|9240.4|9234.7|9232.7|897
1584643200000|2020-03-19 18:40:00|9237.1|9235|9237|9233.5|9238.6|9236.6|9228.9|9226.9|948
1584643500000|2020-03-19 18:45:00|9236.3|9234.2|9251.8|9249.2|9255.7|9252.8|9235.6|9233.4|1009
1584643800000|2020-03-19 18:50:00|9252.2|9249.4|9261.7|9259.7|9284.6|9281.6|9249|9245.8|1209
1584644100000|2020-03-19 18:55:00|9262|9260|9251.9|9249.4|9264.8|9262.5|9246.5|9244.5|1104
1584644400000|2020-03-19 19:00:00|9251.6|9249.6|9263.5|9262.6|9271.9|9269.3|9251.6|9249.3|1147
1584644700000|2020-03-19 19:05:00|9263.3|9262.4|9269.3|9266.3|9272.7|9270.7|9263.3|9260.5|945
1584645000000|2020-03-19 19:10:00|9266.8|9264|9257.3|9254.8|9269.6|9266.7|9257.3|9254.7|1089
1584645300000|2020-03-19 19:15:00|9257.5|9255.3|9257.7|9254.8|9263|9260.9|9251.1|9248.6|960
1584645600000|2020-03-19 19:20:00|9257.1|9254.3|9274.3|9272.2|9279.7|9276.9|9255|9252.8|1155
1584645900000|2020-03-19 19:25:00|9274.5|9272|9266.1|9264|9276.5|9273.7|9258.4|9255.7|827
1584646200000|2020-03-19 19:30:00|9266.4|9264.1|9269.3|9267.3|9272.8|9270.8|9261.2|9258.9|990
1584646500000|2020-03-19 19:35:00|9269.6|9267.6|9268.7|9266.7|9276.4|9273.6|9262.2|9259.9|895
1584646800000|2020-03-19 19:40:00|9268.4|9266.4|9262.8|9260.3|9270.8|9268.8|9255.9|9252.6|893
1584647100000|2020-03-19 19:45:00|9262.9|9260.6|9259.5|9257|9263.7|9260.6|9246|9243.6|880
1584647400000|2020-03-19 19:50:00|9260.1|9257.1|9252.9|9250.5|9262.1|9259.5|9245.8|9243.1|1014
1584647700000|2020-03-19 19:55:00|9253|9250.6|9256.8|9254.5|9260.1|9257.7|9246.3|9243.8|986
1584648000000|2020-03-19 20:00:00|9257|9254.6|9275|9272.3|9275|9272.3|9255.2|9252.9|929
1584648300000|2020-03-19 20:05:00|9275.1|9271.9|9280.1|9277.9|9282.5|9279.4|9272.2|9268.8|901
1584648600000|2020-03-19 20:10:00|9280.3|9278.1|9276.1|9274.1|9280.9|9278.8|9275.3|9273.3|653
1584648900000|2020-03-19 20:15:00|9275.8|9273.8|9275.9|9273.9|9278.5|9276.4|9274.6|9272.6|622
1584649200000|2020-03-19 20:20:00|9276.2|9274.2|9275.3|9272.9|9276.8|9274.4|9269.6|9266.6|684
1584649500000|2020-03-19 20:25:00|9275.5|9273.1|9280.7|9278.7|9281.9|9279.8|9273.7|9271.5|625
1584649800000|2020-03-19 20:30:00|9280.9|9278.9|9280|9279.1|9282.7|9280.3|9279.4|9277.4|578
1584650100000|2020-03-19 20:35:00|9280.6|9278.6|9280.5|9279.6|9282.7|9280.6|9279.2|9276.9|554
1584650400000|2020-03-19 20:40:00|9280.4|9279.5|9291.1|9289|9295.4|9293|9279.9|9278|663
1584650700000|2020-03-19 20:45:00|9291.2|9289.1|9287.7|9284.1|9297.8|9295.4|9287.5|9284.1|866
1584651000000|2020-03-19 20:50:00|9287.5|9283.7|9281.1|9278.9|9293|9289.2|9278.6|9275.6|987
1584651300000|2020-03-19 20:55:00|9281.4|9278.8|9311|9301.3|9324.3|9314.3|9281.4|9278.7|1052
1584651600000|2020-03-19 21:00:00|9311.9|9300.9|9311.9|9283.4|9319|9301|9308.5|9281.4|165
1584651900000|2020-03-19 21:05:00|9312.1|9282|9320.4|9277.8|9337.2|9282|9309.2|9245.4|267
1584652200000|2020-03-19 21:10:00|9316.5|9278.4|9320.2|9302|9324.6|9308.5|9309.5|9273.5|558
1584652500000|2020-03-19 21:15:00|9320.5|9298.1|9305.6|9290.6|9351.3|9323|9302.6|9287.6|651
1584652800000|2020-03-19 21:20:00|9305.7|9290.7|9304.6|9290.6|9309.1|9294.1|9292.4|9278.6|495
1584653100000|2020-03-19 21:25:00|9302.2|9292.9|9304.1|9292.5|9308.9|9293.9|9298.4|9285.3|358
1584653400000|2020-03-19 21:30:00|9304.6|9292.3|9290.6|9275.6|9306.8|9293.6|9284.2|9269.2|553
1584653700000|2020-03-19 21:35:00|9290.3|9275.3|9291.7|9276.7|9294.5|9279.5|9288|9273|284
1584654000000|2020-03-19 21:40:00|9293|9278|9289.7|9274.7|9295.5|9280.5|9288.2|9273.2|486
1584654300000|2020-03-19 21:45:00|9289|9274|9296.1|9281.1|9296.9|9281.9|9286.1|9271.1|552
1584654600000|2020-03-19 21:50:00|9295.3|9280.3|9296.5|9281.5|9301.4|9286.4|9292.2|9277.2|542
1584654900000|2020-03-19 21:55:00|9294.8|9279.8|9300.9|9289.5|9302.3|9290.9|9294.8|9279.8|532
1584655200000|2020-03-19 22:00:00|9300.8|9290|9311.9|9296.9|9315.3|9301.8|9297.8|9282.8|940
1584655500000|2020-03-19 22:05:00|9311.8|9296.8|9312.3|9305.6|9317.5|9309.5|9307.8|9294|839
1584655800000|2020-03-19 22:10:00|9312.4|9305.7|9338.2|9329.8|9343.2|9331.2|9310.5|9303.3|868
1584656100000|2020-03-19 22:15:00|9338.6|9330|9329.2|9322.4|9343|9336.2|9329.2|9322|931
1584656400000|2020-03-19 22:20:00|9330.2|9322.5|9331.2|9324.4|9332.4|9325.7|9327.1|9319.3|802
1584656700000|2020-03-19 22:25:00|9330.8|9324.3|9330.8|9323|9335.6|9328.2|9326.8|9319.8|799
1584657000000|2020-03-19 22:30:00|9330.5|9322.9|9329.6|9322.4|9332.6|9323.2|9323.9|9316.1|808
1584657300000|2020-03-19 22:35:00|9329.1|9323.1|9324.1|9309.1|9334.1|9324.9|9317.2|9306.4|852
1584657600000|2020-03-19 22:40:00|9323.4|9308.4|9325.3|9310.3|9330.9|9315.9|9317.8|9306.5|1185
1584657900000|2020-03-19 22:45:00|9325.5|9310.5|9323.4|9314.9|9325.8|9316.3|9317.7|9306.4|1176
1584658200000|2020-03-19 22:50:00|9323|9315.1|9321.2|9313.4|9324.5|9317.4|9316.4|9310.1|943
1584658500000|2020-03-19 22:55:00|9321.3|9313.2|9331.6|9321|9335.3|9327.2|9320|9312.2|975
1584658800000|2020-03-19 23:00:00|9330.4|9323.2|9325|9316.7|9331.3|9323.2|9320.1|9312.8|926
1584659100000|2020-03-19 23:05:00|9325.2|9316.6|9318.4|9310.3|9325.8|9317.8|9316.1|9309.4|906
1584659400000|2020-03-19 23:10:00|9318.5|9310.5|9319.6|9314|9322.5|9315|9314.8|9308|993
1584659700000|2020-03-19 23:15:00|9319.8|9313.9|9299.7|9294.6|9319.8|9314.2|9297|9290|1059
1584660000000|2020-03-19 23:20:00|9299.5|9295.2|9292.4|9286.3|9301.2|9295.3|9291.9|9285.4|1128
1584660300000|2020-03-19 23:25:00|9292.2|9286.4|9285.5|9280.6|9292.3|9286.4|9282.4|9276.6|1076
1584660600000|2020-03-19 23:30:00|9285.2|9279.9|9286.7|9283.3|9288.6|9283.6|9284.1|9278.5|980
1584660900000|2020-03-19 23:35:00|9286.6|9283.2|9285.1|9281.7|9292.8|9287.5|9284.7|9281.1|953
1584661200000|2020-03-19 23:40:00|9284.8|9281.9|9270.5|9264.8|9286.6|9282.8|9269.7|9261|1134
1584661500000|2020-03-19 23:45:00|9270.6|9264.7|9274.5|9269.6|9277.4|9271.5|9267.1|9261.8|954
1584661800000|2020-03-19 23:50:00|9274.9|9269.3|9280|9275.1|9280.3|9275.6|9273.4|9267.8|800
1584662100000|2020-03-19 23:55:00|9279.6|9275.4|9274.5|9269.8|9286.7|9281.9|9272.4|9267.4|781
1584662400000|2020-03-20 00:00:00|9274.1|9270|9274.6|9271.1|9277.2|9273.2|9271.6|9268.3|733
1584662700000|2020-03-20 00:05:00|9274.9|9271.3|9278|9274.5|9287.1|9283.2|9274.7|9271.1|844
1584663000000|2020-03-20 00:10:00|9278.1|9274.7|9274|9271.4|9280.9|9278.1|9273.8|9271.4|761
1584663300000|2020-03-20 00:15:00|9274.2|9271.3|9274.1|9271.5|9277.8|9274.4|9273.1|9270.9|614
1584663600000|2020-03-20 00:20:00|9273.9|9271.4|9265|9260.9|9275.1|9272.2|9262.6|9258.1|876
1584663900000|2020-03-20 00:25:00|9264.8|9261.2|9245.4|9239.5|9268.1|9263.8|9237.1|9232.5|1159
1584664200000|2020-03-20 00:30:00|9245.5|9239.4|9247|9242.2|9249.8|9246.3|9241.7|9237.4|857
1584664500000|2020-03-20 00:35:00|9246.9|9242.5|9259.8|9255.9|9261.8|9258.1|9246.7|9242.5|849
1584664800000|2020-03-20 00:40:00|9259.9|9256|9257.7|9253.4|9260.1|9256|9253.5|9249.4|762
1584665100000|2020-03-20 00:45:00|9257.4|9253.5|9254.6|9250.7|9258.2|9254.2|9253.6|9249.8|685
1584665400000|2020-03-20 00:50:00|9254.4|9250.6|9248.9|9245.1|9254.9|9251.4|9248.4|9244.5|762
1584665700000|2020-03-20 00:55:00|9248.7|9245|9250.9|9247|9253.1|9248.8|9247.7|9243.2|763
1584666000000|2020-03-20 01:00:00|9251.1|9247.1|9239.9|9236.3|9251.1|9247.3|9239.5|9236.1|770
1584666300000|2020-03-20 01:05:00|9240|9236.4|9240.5|9237.1|9245.8|9241.9|9233.9|9229.8|861
1584666600000|2020-03-20 01:10:00|9240.6|9237|9236.5|9233|9243.2|9238.9|9235.6|9232|721
1584666900000|2020-03-20 01:15:00|9236.6|9233.3|9237.2|9232.8|9241.9|9238|9236.1|9232.5|852
1584667200000|2020-03-20 01:20:00|9237.1|9232.9|9239.6|9236|9243.8|9240.3|9234.1|9230.1|959
1584667500000|2020-03-20 01:25:00|9239.8|9236.1|9237.3|9233.2|9242.8|9238.3|9234.1|9229.9|1080
1584667800000|2020-03-20 01:30:00|9237.4|9233.1|9237.6|9232.5|9242.8|9238.6|9230.7|9226.5|951
1584668100000|2020-03-20 01:35:00|9237.5|9232.6|9237.1|9233|9239.4|9235.6|9232.9|9228.1|921
1584668400000|2020-03-20 01:40:00|9237|9233.2|9245.7|9242|9246.2|9242.7|9236.6|9232.3|933
1584668700000|2020-03-20 01:45:00|9245.6|9241.8|9237.9|9232.1|9246.2|9242.1|9235|9232.1|909
1584669000000|2020-03-20 01:50:00|9237.5|9232.7|9214.2|9209|9241|9236|9213.4|9208|1213
1584669300000|2020-03-20 01:55:00|9214.5|9208.8|9226.6|9219.1|9242.7|9234.8|9209.9|9205.1|1148
1584669600000|2020-03-20 02:00:00|9226|9219.3|9229.5|9222.6|9235.9|9229.8|9221.9|9215.5|1087
1584669900000|2020-03-20 02:05:00|9229.6|9222.7|9228.9|9224.3|9232.2|9227.2|9218.7|9212.6|888
1584670200000|2020-03-20 02:10:00|9228.8|9224.2|9232.8|9228.6|9236.6|9231.6|9228.8|9224.2|1053
1584670500000|2020-03-20 02:15:00|9232.7|9228.2|9236.4|9232.5|9238|9233.8|9232|9227.4|1066
1584670800000|2020-03-20 02:20:00|9236.5|9232.4|9242.2|9238.4|9242.7|9238.9|9236.3|9232.4|1059
1584671100000|2020-03-20 02:25:00|9242.3|9238.3|9230.8|9226.7|9243.1|9238.8|9228.5|9224.1|786
1584671400000|2020-03-20 02:30:00|9231.3|9227|9221.1|9216.8|9234.3|9230.2|9218.3|9213.7|926
1584671700000|2020-03-20 02:35:00|9221|9216.9|9227.3|9223.2|9232|9227.8|9220.9|9216.5|842
1584672000000|2020-03-20 02:40:00|9227|9223.3|9227.4|9223.7|9228.1|9224.1|9223.1|9219.1|763
1584672300000|2020-03-20 02:45:00|9227.2|9223.6|9227.2|9223.5|9230.4|9226.7|9222.1|9218.3|820
1584672600000|2020-03-20 02:50:00|9227.3|9223.7|9219.3|9214.5|9227.6|9223.7|9218.3|9214.1|850
1584672900000|2020-03-20 02:55:00|9219.2|9214.6|9233.8|9228.6|9235.6|9231.4|9217.7|9213.5|1129
1584673200000|2020-03-20 03:00:00|9233.7|9228.3|9235.1|9232.8|9236.8|9232.8|9224.1|9219.6|993
1584673500000|2020-03-20 03:05:00|9235.6|9232.4|9236.2|9232.7|9237.2|9232.8|9228.5|9224.6|996
1584673800000|2020-03-20 03:10:00|9237|9232.9|9240.4|9236.5|9247.5|9243.1|9235.9|9231.7|1055
1584674100000|2020-03-20 03:15:00|9240.6|9236.8|9237.6|9233.7|9243.5|9239.5|9236.3|9232.3|828
1584674400000|2020-03-20 03:20:00|9237.7|9233.8|9233.6|9229.6|9240.4|9237.4|9232.7|9228.5|918
1584674700000|2020-03-20 03:25:00|9233.7|9230|9231.2|9227.6|9235.7|9232|9230.8|9227.1|804
1584675000000|2020-03-20 03:30:00|9231.1|9227.5|9227.7|9224.1|9237.9|9234.8|9225.1|9221.4|935
1584675300000|2020-03-20 03:35:00|9227.8|9223.5|9227.8|9223.9|9230.2|9227.1|9225.4|9221.1|825
1584675600000|2020-03-20 03:40:00|9227.9|9224|9228.1|9224.8|9232.1|9228.2|9223.6|9220.1|841
1584675900000|2020-03-20 03:45:00|9228.3|9224.7|9235.7|9231.9|9237.3|9233.9|9226.1|9222.5|912
1584676200000|2020-03-20 03:50:00|9235.8|9232|9236.7|9233.8|9242|9238.9|9234.5|9230.4|905
1584676500000|2020-03-20 03:55:00|9236.8|9233.7|9235.6|9231.9|9243.2|9239.6|9231.1|9226.4|917
1584676800000|2020-03-20 04:00:00|9235.7|9231.6|9238.8|9234.9|9254.3|9249.3|9234.4|9230.2|1134
1584677100000|2020-03-20 04:05:00|9238.6|9234.3|9233.8|9229.7|9240|9236|9229|9224.7|895
1584677400000|2020-03-20 04:10:00|9233.7|9230|9237.6|9234.2|9238.8|9234.7|9229.8|9225.6|1012
1584677700000|2020-03-20 04:15:00|9238.2|9234.1|9241.4|9237.3|9248.6|9244.5|9234|9229.7|1084
1584678000000|2020-03-20 04:20:00|9241.3|9237.4|9238.7|9234.6|9243.1|9238.7|9235.4|9232.7|1066
1584678300000|2020-03-20 04:25:00|9238.4|9234.7|9234|9231.5|9239.4|9234.9|9231|9227.9|1006
1584678600000|2020-03-20 04:30:00|9234.1|9231.4|9233.3|9229.5|9241|9237.8|9232.5|9228.1|770
1584678900000|2020-03-20 04:35:00|9232.8|9229.7|9237.3|9232.7|9237.8|9232.9|9227.3|9223.3|986
1584679200000|2020-03-20 04:40:00|9237.2|9232.6|9236.9|9233.3|9242.8|9238.9|9235.4|9231.7|990
1584679500000|2020-03-20 04:45:00|9237.2|9233.2|9234.4|9230.2|9237.4|9233.8|9230|9226.2|895
1584679800000|2020-03-20 04:50:00|9234|9230.4|9239.6|9236.3|9242|9238.5|9231.4|9227.8|1016
1584680100000|2020-03-20 04:55:00|9239.7|9236.4|9230|9226.2|9242.2|9238.7|9229.3|9225.3|811
1584680400000|2020-03-20 05:00:00|9229.9|9226.4|9224.6|9222|9230.5|9226.6|9222.3|9218.6|963
1584680700000|2020-03-20 05:05:00|9224.7|9221.8|9225.6|9222.5|9232.8|9229.1|9224.1|9221.3|845
1584681000000|2020-03-20 05:10:00|9225.7|9222.6|9233.4|9230.2|9234.2|9230.9|9225.7|9222|923
1584681300000|2020-03-20 05:15:00|9233.3|9230.1|9224.8|9220.6|9234.3|9230.7|9224.8|9220.4|1054
1584681600000|2020-03-20 05:20:00|9224.7|9219.9|9226|9221.3|9229.1|9225.3|9224.3|9219.5|894
1584681900000|2020-03-20 05:25:00|9225.9|9221.4|9229.7|9226.5|9231.9|9228.1|9224.4|9220.2|804
1584682200000|2020-03-20 05:30:00|9229.4|9226.4|9230|9226.7|9235.7|9231.6|9228.2|9225|883
1584682500000|2020-03-20 05:35:00|9230.1|9226.4|9224.7|9221.1|9232.3|9228.5|9224.7|9221.1|888
1584682800000|2020-03-20 05:40:00|9224.8|9221.2|9219.6|9216|9227.4|9223.2|9218.5|9215|946
1584683100000|2020-03-20 05:45:00|9219.7|9216.1|9224.1|9219.9|9224.5|9220.7|9218.3|9215|840
1584683400000|2020-03-20 05:50:00|9223.9|9220|9219.1|9215.4|9225.8|9222|9218.5|9215.2|807
1584683700000|2020-03-20 05:55:00|9219|9216|9224.7|9220.9|9225.4|9221.7|9217.8|9214.2|951
1584684000000|2020-03-20 06:00:00|9224.8|9221.1|9231.5|9227.8|9234.9|9231|9219.9|9215.2|1074
1584684300000|2020-03-20 06:05:00|9231|9228.2|9221|9218.2|9233|9229.6|9220.8|9217.8|918
1584684600000|2020-03-20 06:10:00|9220.9|9218.1|9225.9|9222.3|9231.2|9227.8|9220.9|9218.1|1001
1584684900000|2020-03-20 06:15:00|9225.8|9222.2|9225.8|9221.8|9231.1|9227.7|9224.3|9221.1|1018
1584685200000|2020-03-20 06:20:00|9225.9|9222.3|9226.2|9222.9|9226.5|9223|9219.3|9215.3|1007
1584685500000|2020-03-20 06:25:00|9226.6|9222.8|9220|9215|9228.4|9224.6|9210.1|9206.4|968
1584685800000|2020-03-20 06:30:00|9219.4|9214.8|9213.1|9208.6|9223.3|9218.1|9212.7|9207.3|1022
1584686100000|2020-03-20 06:35:00|9213|9208.7|9171.9|9165.1|9215.8|9211.3|9171.1|9164.5|1101
1584686400000|2020-03-20 06:40:00|9171.7|9164.7|9181.1|9176.1|9189.5|9181.8|9150.8|9141.6|1270
1584686700000|2020-03-20 06:45:00|9181|9175|9188.5|9182.5|9194.3|9187.7|9178.7|9172.6|1207
1584687000000|2020-03-20 06:50:00|9188.4|9182.6|9178.1|9173.4|9188.4|9182.9|9165.3|9156.9|1171
1584687300000|2020-03-20 06:55:00|9178|9173.1|9190.4|9184.3|9207.7|9201.6|9176.7|9170.3|1220
1584687600000|2020-03-20 07:00:00|9190.3|9184.8|9197.7|9190.4|9205.5|9199.1|9189.6|9184.8|1316
1584687900000|2020-03-20 07:05:00|9197.9|9191|9192.7|9185.9|9212|9205.6|9189.8|9184.8|1296
1584688200000|2020-03-20 07:10:00|9193.2|9186.3|9184.8|9178.6|9196.9|9190.3|9172.8|9167.3|1274
1584688500000|2020-03-20 07:15:00|9185.3|9180.3|9176.7|9171.1|9193.4|9188.6|9172.5|9167.1|1304
1584688800000|2020-03-20 07:20:00|9176.6|9170.7|9168.2|9164.7|9177.4|9171.9|9162.9|9157.1|1271
1584689100000|2020-03-20 07:25:00|9168|9164.3|9153.5|9148|9176.6|9171.5|9146.6|9139.2|1291
1584689400000|2020-03-20 07:30:00|9153.4|9148.2|9163.4|9158.4|9178.9|9175|9153.4|9148.2|1246
1584689700000|2020-03-20 07:35:00|9163|9157.2|9161|9157.8|9175.1|9171.3|9161|9155.3|1220
1584690000000|2020-03-20 07:40:00|9161.3|9157.4|9133.3|9128|9168.6|9165.1|9132.5|9127.8|1219
1584690300000|2020-03-20 07:45:00|9133.2|9128.1|9148.2|9142.3|9148.9|9143.5|9118.9|9113.1|1316
1584690600000|2020-03-20 07:50:00|9148.4|9142.7|9137.6|9132.2|9153.1|9149.6|9134.4|9129.2|1253
1584690900000|2020-03-20 07:55:00|9137|9132.1|9156.8|9151|9159.8|9154.8|9123.9|9119.6|1288
1584691200000|2020-03-20 08:00:00|9157|9150.8|9128.6|9124.1|9162.9|9159|9128.2|9123.1|1313
1584691500000|2020-03-20 08:05:00|9128.4|9124.3|9127.3|9122.4|9145.6|9140.7|9124.7|9120.2|1300
1584691800000|2020-03-20 08:10:00|9127.4|9122.5|9126.9|9124|9134.7|9130.8|9124.6|9119.8|1262
1584692100000|2020-03-20 08:15:00|9126.8|9123.8|9107.4|9104.3|9127|9124.5|9104|9101.1|1246
1584692400000|2020-03-20 08:20:00|9107.5|9104.2|9098.5|9094.6|9109.1|9105.9|9098.1|9094.4|1210
1584692700000|2020-03-20 08:25:00|9098.2|9094.4|9097.3|9092.2|9099.3|9095.1|9085.1|9080.7|1252
1584693000000|2020-03-20 08:30:00|9097.4|9092|9107.3|9103.8|9107.3|9103.8|9083.6|9079.2|1286
1584693300000|2020-03-20 08:35:00|9107.4|9104|9113.8|9110.5|9120.2|9116.9|9100.7|9097.4|1219
1584693600000|2020-03-20 08:40:00|9113.7|9110.6|9093.2|9090|9123.6|9120.3|9092.6|9089.3|1162
1584693900000|2020-03-20 08:45:00|9093.9|9091|9089|9086.6|9101.7|9098.4|9087.3|9084.5|1147
1584694200000|2020-03-20 08:50:00|9089.2|9086.7|9096.3|9092.6|9096.6|9093.1|9086.6|9084.1|1031
1584694500000|2020-03-20 08:55:00|9096|9092.9|9090.9|9087.5|9097.6|9094.7|9082.8|9079.8|1205
1584694800000|2020-03-20 09:00:00|9091|9087.4|9086.5|9083.3|9094.4|9091.2|9083.7|9080.6|1237
1584695100000|2020-03-20 09:05:00|9086.2|9083.2|9084.1|9081.5|9089.2|9085.9|9082.9|9080.4|1208
1584695400000|2020-03-20 09:10:00|9084.6|9081.4|9089|9085.3|9098.5|9095.4|9083.2|9081|1145
1584695700000|2020-03-20 09:15:00|9089.1|9085.5|9115.8|9113.5|9123.6|9119.8|9087.4|9084.1|1177
1584696000000|2020-03-20 09:20:00|9115.9|9113.4|9132.5|9129.7|9132.7|9129.8|9110|9107.8|1128
1584696300000|2020-03-20 09:25:00|9132.6|9129.6|9135|9130.8|9154.2|9149.1|9127.1|9123.1|1173
1584696600000|2020-03-20 09:30:00|9135.3|9130.5|9127.7|9123.7|9139.8|9135.5|9119.2|9115.5|1069
1584696900000|2020-03-20 09:35:00|9127.9|9123.4|9110.7|9107.3|9131|9126|9110.5|9106.4|1217
1584697200000|2020-03-20 09:40:00|9111.8|9108.1|9138|9132.3|9152.4|9146.5|9106.5|9102.4|1236
1584697500000|2020-03-20 09:45:00|9138.1|9132.4|9123|9119|9138.1|9132.4|9114.7|9110.1|1246
1584697800000|2020-03-20 09:50:00|9123.2|9118.9|9133.2|9129.7|9137.3|9132.7|9118|9113.5|1197
1584698100000|2020-03-20 09:55:00|9133.5|9129.9|9119.9|9116.4|9134.3|9130.7|9113|9108.8|1221
1584698400000|2020-03-20 10:00:00|9120.1|9115.6|9115.2|9112.4|9131.6|9127.1|9111.8|9108.7|1173
1584698700000|2020-03-20 10:05:00|9115|9112.2|9105.6|9101.5|9115.6|9112.9|9098.2|9094.2|1215
1584699000000|2020-03-20 10:10:00|9105.2|9101.7|9116.4|9112.3|9124.8|9119.7|9093.7|9089.8|1272
1584699300000|2020-03-20 10:15:00|9116.7|9112.6|9129.9|9124|9130.6|9126|9112.9|9108.4|1226
1584699600000|2020-03-20 10:20:00|9129.5|9123.5|9143|9139.6|9151.5|9146.7|9124.1|9119.3|1236
1584699900000|2020-03-20 10:25:00|9143.2|9139.4|9117.9|9115.2|9143.8|9140.3|9117.8|9115|1199
1584700200000|2020-03-20 10:30:00|9118.4|9115.5|9111.4|9109.4|9123.3|9120.5|9104.6|9102.6|1105
1584700500000|2020-03-20 10:35:00|9111.5|9109.3|9127.3|9124.5|9129.2|9125.9|9111.1|9108.8|1125
1584700800000|2020-03-20 10:40:00|9127.4|9124.8|9106.5|9104.5|9131.1|9128.2|9103.3|9100.6|1111
1584701100000|2020-03-20 10:45:00|9107.2|9104.6|9110.9|9108.3|9112.7|9110.4|9105.1|9102.7|949
1584701400000|2020-03-20 10:50:00|9111.2|9109|9113.9|9111.9|9115.3|9112.8|9105|9102.9|994
1584701700000|2020-03-20 10:55:00|9114|9112.1|9105.3|9103.3|9115.1|9112.7|9104.6|9102.4|982
1584702000000|2020-03-20 11:00:00|9105.4|9103.4|9115.3|9112.8|9118.7|9116.7|9105.4|9103.4|877
1584702300000|2020-03-20 11:05:00|9115.1|9112.9|9098.6|9096.5|9115.3|9113.2|9097.6|9095.2|972
1584702600000|2020-03-20 11:10:00|9098.5|9096.4|9122.2|9119.1|9123.6|9120.3|9097.4|9094.7|889
1584702900000|2020-03-20 11:15:00|9122.3|9119|9125.7|9123.6|9132.1|9129.5|9118.8|9115.8|1109
1584703200000|2020-03-20 11:20:00|9125.9|9123.4|9109.2|9107.2|9126.6|9124.3|9108|9105.4|1046
1584703500000|2020-03-20 11:25:00|9109.3|9107.3|9119.9|9117.6|9124.5|9122.5|9105.6|9103.5|1127
1584703800000|2020-03-20 11:30:00|9120.1|9117.5|9127.9|9124.9|9142|9139.6|9120|9117.4|1133
1584704100000|2020-03-20 11:35:00|9128.1|9125.4|9130.4|9128.1|9143.8|9141.3|9123.8|9120.9|1209
1584704400000|2020-03-20 11:40:00|9130.3|9127.8|9139|9137|9141.6|9139.6|9127.5|9124.8|996
1584704700000|2020-03-20 11:45:00|9139.1|9137.1|9131.4|9129.4|9142|9139.5|9125.4|9123.3|999
1584705000000|2020-03-20 11:50:00|9131.2|9128.8|9115.1|9113|9135.2|9132.3|9113.8|9111.7|1135
1584705300000|2020-03-20 11:55:00|9115.2|9112.9|9118.2|9116.2|9123.2|9121.2|9108.2|9105.9|1069
1584705600000|2020-03-20 12:00:00|9117.9|9115.8|9110.8|9108.6|9122.2|9120.2|9099.3|9097.3|1257
1584705900000|2020-03-20 12:05:00|9110.7|9108.5|9104.8|9102.2|9113.8|9110.9|9091.5|9088.4|1255
1584706200000|2020-03-20 12:10:00|9104.9|9102.3|9112.9|9110.7|9113.1|9110.8|9104.3|9101.1|1108
1584706500000|2020-03-20 12:15:00|9112.8|9109.7|9117|9114.8|9122.4|9119.8|9111.6|9109.5|1067
1584706800000|2020-03-20 12:20:00|9117.7|9115.7|9117.5|9115.5|9127.5|9125.3|9115.5|9113.7|874
1584707100000|2020-03-20 12:25:00|9117.4|9115.4|9107.2|9105.2|9119.2|9117.1|9104.7|9102.4|885
1584707400000|2020-03-20 12:30:00|9107.4|9105.3|9111.2|9108.1|9112.1|9110.1|9095.4|9091.6|1068
1584707700000|2020-03-20 12:35:00|9110.3|9108.3|9106.8|9104.7|9112.4|9109.9|9104.4|9102|1093
1584708000000|2020-03-20 12:40:00|9106.6|9104.4|9111.8|9109.8|9120.7|9117.5|9104|9101.7|1163
1584708300000|2020-03-20 12:45:00|9111.9|9109.9|9108|9105.8|9113.9|9111.9|9100.6|9098.5|1104
1584708600000|2020-03-20 12:50:00|9108.1|9105.6|9101|9098.6|9108.2|9105.6|9097.6|9095.5|1046
1584708900000|2020-03-20 12:55:00|9101.1|9098.9|9092.6|9090.6|9103.3|9101.3|9089.8|9087.8|959
1584709200000|2020-03-20 13:00:00|9092.5|9090.5|9086.8|9084.8|9093.7|9091.7|9079.9|9077.2|993
1584709500000|2020-03-20 13:05:00|9086.7|9084.7|9097.9|9095.9|9098|9096|9086.5|9084.3|963
1584709800000|2020-03-20 13:10:00|9097.8|9095.8|9103.7|9101.7|9110|9107|9097.6|9095.6|993
1584710100000|2020-03-20 13:15:00|9104|9102|9099.1|9097.1|9106.9|9104.9|9095.5|9093.5|1032
1584710400000|2020-03-20 13:20:00|9099.9|9097.9|9088|9086|9102.1|9099.8|9085.7|9083.7|901
1584710700000|2020-03-20 13:25:00|9087.8|9085.8|9073.5|9071.4|9091.9|9089.9|9073.5|9071.3|926
1584711000000|2020-03-20 13:30:00|9074.2|9071.9|9077.1|9074.9|9086.3|9084.1|9073.2|9070.7|1009
1584711300000|2020-03-20 13:35:00|9076.7|9074.7|9077.4|9075.4|9086.5|9084.4|9075.7|9073.5|1044
1584711600000|2020-03-20 13:40:00|9077.3|9075.3|9090.5|9088.5|9092.2|9090.2|9077.3|9075.3|936
1584711900000|2020-03-20 13:45:00|9090.3|9087.8|9099.1|9097.1|9100.3|9098.3|9088.8|9086|988
1584712200000|2020-03-20 13:50:00|9099|9097|9097.9|9095.9|9105.4|9103.4|9097.4|9095.4|1084
1584712500000|2020-03-20 13:55:00|9097.8|9095.8|9089.8|9087.1|9098.5|9096.4|9081.9|9079.9|991
1584712800000|2020-03-20 14:00:00|9089.9|9087.2|9085.4|9083.4|9102.2|9097.4|9083.5|9081.3|1200
1584713100000|2020-03-20 14:05:00|9085.3|9083.3|9069.9|9067.9|9090|9088|9069.7|9067.5|1011
1584713400000|2020-03-20 14:10:00|9069.1|9067.1|9063|9061|9074.1|9071.4|9052|9048.3|1183
1584713700000|2020-03-20 14:15:00|9062.9|9060.9|9062.8|9060.7|9079.6|9077.1|9056.5|9054.2|1231
1584714000000|2020-03-20 14:20:00|9063.2|9060.8|9036.5|9034.2|9066.3|9063.9|9028.1|9025.8|1231
1584714300000|2020-03-20 14:25:00|9036.4|9034.1|9025.6|9023.6|9039.1|9036.9|9025.2|9021.8|1158
1584714600000|2020-03-20 14:30:00|9025.5|9023.5|9010.8|9008.2|9025.5|9023.5|8998.4|8994.2|1202
1584714900000|2020-03-20 14:35:00|9010.2|9008.3|9020.3|9019.4|9021.7|9019.9|9009.8|9007.5|980
1584715200000|2020-03-20 14:40:00|9020.6|9018.6|9029.6|9027.6|9034.1|9031.6|9018.4|9016.4|899
1584715500000|2020-03-20 14:45:00|9029.5|9027.5|9042.8|9040.6|9044.5|9042.5|9029.3|9027.3|1100
1584715800000|2020-03-20 14:50:00|9042.7|9040.7|9044.7|9042.7|9049.9|9047.6|9037.4|9036.3|1096
1584716100000|2020-03-20 14:55:00|9044.5|9043.6|9028.5|9026.5|9046.6|9044.2|9027.5|9025.5|1095
1584716400000|2020-03-20 15:00:00|9027.6|9025.6|9044.4|9042.4|9045.5|9043.2|9022.7|9020.4|1125
1584716700000|2020-03-20 15:05:00|9044.8|9042.3|9046.6|9044.4|9050.2|9047.3|9038.5|9035.7|1084
1584717000000|2020-03-20 15:10:00|9046.7|9044.6|9046.5|9044.1|9050.6|9047.8|9041.9|9039.5|1063
1584717300000|2020-03-20 15:15:00|9046.4|9044|9040.7|9038.7|9047.4|9045|9039|9036.6|965
1584717600000|2020-03-20 15:20:00|9040.9|9038.9|9060.1|9058.1|9065|9062.4|9040.7|9038.4|1094
1584717900000|2020-03-20 15:25:00|9060.2|9058.2|9092.5|9090.5|9092.9|9090.9|9059.8|9057.6|1172
1584718200000|2020-03-20 15:30:00|9092.4|9090.3|9095.6|9093.6|9103.3|9101.3|9087.6|9085.5|1134
1584718500000|2020-03-20 15:35:00|9095.8|9093.8|9095.1|9093.1|9111|9107.3|9092.6|9090.3|1158
1584718800000|2020-03-20 15:40:00|9095.2|9093.2|9099.8|9097.8|9104.1|9102.1|9094.5|9092.5|926
1584719100000|2020-03-20 15:45:00|9099.6|9097.6|9126.3|9124.1|9131.9|9129.9|9099.1|9097.1|1076
1584719400000|2020-03-20 15:50:00|9126.4|9124.2|9124.7|9121.7|9132.5|9128.7|9106.3|9104|1206
1584719700000|2020-03-20 15:55:00|9124.9|9121.5|9099.6|9097.2|9125|9121.7|9065.7|9062.7|1269
1584720000000|2020-03-20 16:00:00|9099.5|9097.3|9116.9|9114.9|9123|9120.5|9093.4|9091.2|1220
1584720300000|2020-03-20 16:05:00|9116.7|9114.7|9112.1|9110.1|9120.1|9118|9110.3|9108.1|1072
1584720600000|2020-03-20 16:10:00|9112.2|9110.2|9122.2|9119.9|9129.8|9127.4|9107.4|9104.2|1111
1584720900000|2020-03-20 16:15:00|9122.3|9120|9111.5|9109|9127.2|9125.2|9110.9|9108.7|1041
1584721200000|2020-03-20 16:20:00|9111.8|9109.4|9111.3|9109.3|9115.9|9113.7|9106.7|9104|1159
1584721500000|2020-03-20 16:25:00|9111|9109|9112.9|9110.6|9115.2|9112.1|9105.7|9103.4|965
1584721800000|2020-03-20 16:30:00|9113.1|9110.8|9123.4|9121.4|9131.6|9129.6|9110.3|9108.3|1216
1584722100000|2020-03-20 16:35:00|9123.3|9120.9|9114.2|9112.2|9125.3|9122.9|9112.2|9110.2|1041
1584722400000|2020-03-20 16:40:00|9114.3|9112.3|9101.3|9099.3|9115|9113|9100|9098|911
1584722700000|2020-03-20 16:45:00|9101.4|9099.4|9090.5|9088.3|9107.3|9105.3|9087.4|9085.4|1116
1584723000000|2020-03-20 16:50:00|9090.4|9088.4|9104.3|9102.3|9107|9104.2|9088.7|9086.5|1020
1584723300000|2020-03-20 16:55:00|9104.6|9102.6|9102.5|9100.5|9109.8|9107.5|9098.5|9096.1|1062
1584723600000|2020-03-20 17:00:00|9102.6|9100.6|9099.7|9097.7|9105.6|9103.6|9097|9094.9|1020
1584723900000|2020-03-20 17:05:00|9099.4|9097.3|9107.9|9105.9|9111.3|9109|9098.8|9096.8|950
1584724200000|2020-03-20 17:10:00|9107.8|9105.8|9109.6|9107.6|9117.6|9115.6|9103.8|9101.8|945
1584724500000|2020-03-20 17:15:00|9109.7|9107.7|9110.4|9108.2|9111.2|9108.9|9098|9095.8|1117
1584724800000|2020-03-20 17:20:00|9110.6|9108.3|9119.5|9117.5|9120.1|9118.1|9107.3|9105.3|1032
1584725100000|2020-03-20 17:25:00|9119.4|9117.1|9122.8|9120.8|9124.5|9122.5|9118.6|9116.6|1021
1584725400000|2020-03-20 17:30:00|9122.7|9120.7|9118.6|9116.6|9124.2|9122.2|9110.8|9108.7|1070
1584725700000|2020-03-20 17:35:00|9118.5|9116.5|9143.5|9141.2|9143.5|9141.2|9117.1|9114.9|1108
1584726000000|2020-03-20 17:40:00|9142.9|9140.9|9174.3|9171.4|9179.5|9176.8|9142.9|9140.9|1169
1584726300000|2020-03-20 17:45:00|9174.1|9171|9146.2|9143.9|9176|9173.3|9146.2|9143|1184
1584726600000|2020-03-20 17:50:00|9146|9143.4|9164.3|9161.8|9164.3|9161.9|9138.9|9136.7|1184
1584726900000|2020-03-20 17:55:00|9163.9|9161.2|9175|9173|9185.6|9181.7|9163.4|9160.7|1144
1584727200000|2020-03-20 18:00:00|9175.3|9173.3|9169.2|9167.2|9182.1|9179.6|9167|9164.6|1032
1584727500000|2020-03-20 18:05:00|9169.1|9167|9177.3|9175.3|9189.2|9186.2|9167.3|9165.3|1051
1584727800000|2020-03-20 18:10:00|9177.2|9175.2|9166.1|9164.1|9178.4|9175.5|9164.6|9162.4|849
1584728100000|2020-03-20 18:15:00|9166|9164|9175.7|9173.3|9177|9174.5|9165.5|9162.8|878
1584728400000|2020-03-20 18:20:00|9175.8|9173.1|9183.7|9181.6|9189.3|9187.3|9170.6|9168.3|1113
1584728700000|2020-03-20 18:25:00|9184|9181.5|9193.4|9191.2|9195.2|9192.1|9175.4|9173.4|997
1584729000000|2020-03-20 18:30:00|9193.5|9191.3|9190|9187.8|9211.3|9207.5|9178.9|9175.8|1178
1584729300000|2020-03-20 18:35:00|9189.9|9187.5|9182.6|9180.6|9192.3|9189.7|9177|9173.5|1180
1584729600000|2020-03-20 18:40:00|9182.7|9180.7|9184.4|9182.4|9191.4|9189.4|9182.4|9180.4|935
1584729900000|2020-03-20 18:45:00|9183.8|9181.7|9206|9204|9206|9204|9181.2|9179.2|1096
1584730200000|2020-03-20 18:50:00|9206.6|9203.9|9202.8|9200.4|9206.6|9204.2|9195.9|9193.5|1079
1584730500000|2020-03-20 18:55:00|9202.6|9200.3|9210.3|9207.5|9217.3|9214.4|9202.4|9200.1|1005
1584730800000|2020-03-20 19:00:00|9209.7|9207.1|9208.7|9206.7|9217.5|9213.5|9204.4|9201.4|1114
1584731100000|2020-03-20 19:05:00|9208.6|9206.6|9211.1|9209.1|9213.1|9211|9207.2|9204.7|958
1584731400000|2020-03-20 19:10:00|9211|9209|9204.6|9202.6|9213.7|9211.6|9202.8|9200.2|1001
1584731700000|2020-03-20 19:15:00|9204.5|9202.4|9195.8|9192.8|9205.8|9203.6|9184.8|9182.6|1013
1584732000000|2020-03-20 19:20:00|9195.7|9192.6|9203.5|9201.5|9208.5|9206.5|9194.7|9192|1050
1584732300000|2020-03-20 19:25:00|9203.6|9201.6|9187.6|9185.3|9205.2|9202.1|9186.5|9183.2|1137
1584732600000|2020-03-20 19:30:00|9187.9|9185|9177.9|9174|9194.7|9192.7|9174.5|9171.2|1069
1584732900000|2020-03-20 19:35:00|9177|9174.2|9180.5|9178.1|9197|9192.9|9177|9173.8|1170
1584733200000|2020-03-20 19:40:00|9180.3|9178.2|9204.8|9195.6|9205.5|9201.9|9180|9175.8|1148
1584733500000|2020-03-20 19:45:00|9199.7|9197.5|9213.4|9210|9215.8|9211.9|9199.5|9197.1|1179
1584733800000|2020-03-20 19:50:00|9213.5|9210.3|9215|9211.1|9216.7|9214.7|9206.6|9204.3|1250
1584734100000|2020-03-20 19:55:00|9215.1|9212|9208.8|9205.1|9217.5|9213.9|9203.7|9199.8|1242
1584734400000|2020-03-20 20:00:00|9208.5|9204.6|9208.2|9205.7|9213.7|9210.2|9199.7|9194.5|1096
1584734700000|2020-03-20 20:05:00|9208.4|9205.4|9226.6|9224.1|9232.7|9226.3|9203.5|9198.8|1122
1584735000000|2020-03-20 20:10:00|9226.9|9224.2|9240.7|9237.3|9245.2|9238.8|9226.2|9222.4|1152
1584735300000|2020-03-20 20:15:00|9240.5|9237.1|9230.6|9227.6|9244.3|9239.6|9229.8|9227.2|909
1584735600000|2020-03-20 20:20:00|9230.4|9227.7|9224.2|9220.7|9233.2|9228|9221.4|9216.8|840
1584735900000|2020-03-20 20:25:00|9224.8|9221|9215.3|9212.8|9231.3|9223.9|9210.7|9207|961
1584736200000|2020-03-20 20:30:00|9214.7|9212.4|9216.3|9213.3|9224.9|9220.4|9214.7|9210.9|956
1584736500000|2020-03-20 20:35:00|9218.4|9212|9195.2|9190.4|9229.6|9223.1|9191.2|9180.5|974
1584736800000|2020-03-20 20:40:00|9197.8|9186.7|9187.4|9182.7|9197.8|9191.4|9176.5|9164.2|1018
1584737100000|2020-03-20 20:45:00|9187.5|9183.2|9182|9177.4|9194.5|9186.4|9180.8|9171.7|822
1584737400000|2020-03-20 20:50:00|9181.3|9175|9219.9|9215.6|9231.2|9220.7|9181.3|9172.6|1066
1584737700000|2020-03-20 20:55:00|9219.6|9215.7|9187.4|9181|9225.1|9216.4|9171.6|9164.4|718
1584910800000|2020-03-22 21:00:00|9184.1|9159.1|9183.1|9158.1|9193.1|9168.1|9183.1|9158.1|8
1584911100000|2020-03-22 21:05:00|9183.4|9158.4|9189.6|9164.6|9191.5|9166.5|9183.1|9158.1|56
1584911400000|2020-03-22 21:10:00|9188.3|9163.3|9177.9|9169|9189.6|9170|9176.7|9159|99
1584911700000|2020-03-22 21:15:00|9178.4|9169.7|9181.5|9156.5|9195.2|9170.2|9177.4|9156.3|269
1584912000000|2020-03-22 21:20:00|9182|9157|9183.1|9158.1|9191|9166|9168.9|9148.7|180
1584912300000|2020-03-22 21:25:00|9183.6|9158.6|9182.9|9157.9|9188.9|9163.9|9178.7|9153.7|138
1584912600000|2020-03-22 21:30:00|9182.3|9157.3|9178.4|9153.4|9183.9|9158.9|9175.6|9150.6|202
1584912900000|2020-03-22 21:35:00|9177.6|9152.6|9177.9|9152.9|9182.4|9157.4|9176.6|9151.6|212
1584913200000|2020-03-22 21:40:00|9177.7|9152.7|9173.4|9151.4|9180.1|9155.1|9167.3|9150.7|173
1584913500000|2020-03-22 21:45:00|9173.6|9151.7|9173.3|9159.1|9175|9159.4|9172.3|9151.1|113
1584913800000|2020-03-22 21:50:00|9173.1|9159|9171|9159.4|9179|9160|9169.2|9158.2|153
1584914100000|2020-03-22 21:55:00|9171.1|9159.3|9172.8|9159.4|9174.4|9159.6|9170.2|9155.9|142
1584914400000|2020-03-22 22:00:00|9173.7|9159|9179.4|9159.2|9197.6|9172.6|9169.5|9156.3|595
1584914700000|2020-03-22 22:05:00|9179.2|9159.4|9201.2|9185.6|9213.4|9191.7|9176|9156.9|684
1584915000000|2020-03-22 22:10:00|9200.8|9187.7|9202.9|9188.3|9212.2|9198.1|9188|9167.9|859
1584915300000|2020-03-22 22:15:00|9199|9187.2|9218.9|9193.9|9232.3|9208.9|9199|9181.9|857
1584915600000|2020-03-22 22:20:00|9218.7|9193.7|9216.1|9204.6|9229.7|9211.3|9212.7|9191.8|922
1584915900000|2020-03-22 22:25:00|9216.9|9203.4|9221.3|9204.6|9227.6|9212.8|9214.9|9201.8|901
1584916200000|2020-03-22 22:30:00|9221.8|9204.2|9204.2|9190.8|9223.6|9211.2|9202.1|9188.4|1024
1584916500000|2020-03-22 22:35:00|9204.4|9190.7|9202.3|9188.4|9210.6|9197.1|9198.4|9181.7|1191
1584916800000|2020-03-22 22:40:00|9202.1|9188.3|9209.3|9195.2|9217.2|9203.4|9199.6|9185.2|1081
1584917100000|2020-03-22 22:45:00|9209.4|9195.1|9214|9201.4|9221.8|9208.8|9206.5|9192.8|909
1584917400000|2020-03-22 22:50:00|9213.5|9202.1|9228.4|9216.7|9229.3|9217.1|9210.4|9196.7|1008
1584917700000|2020-03-22 22:55:00|9228.9|9216.6|9236.5|9228|9239.7|9229.7|9224.6|9210.9|931
1584918000000|2020-03-22 23:00:00|9236.6|9227.5|9227.3|9218.9|9238.2|9230.6|9225.4|9217.2|1138
1584918300000|2020-03-22 23:05:00|9227.7|9219|9244.2|9234.1|9248.9|9240.7|9226.5|9218.5|1144
1584918600000|2020-03-22 23:10:00|9244.5|9234.6|9247.5|9239.9|9252.8|9244.1|9237.6|9229.8|1224
1584918900000|2020-03-22 23:15:00|9247.4|9240.1|9250.5|9242.1|9253|9245.7|9237.3|9223.8|1131
1584919200000|2020-03-22 23:20:00|9250.3|9241.8|9240.5|9233.4|9250.8|9244.5|9238.1|9231.3|1211
1584919500000|2020-03-22 23:25:00|9240.2|9233.5|9239.8|9231.1|9249.2|9240.8|9237.2|9229.5|1105
1584919800000|2020-03-22 23:30:00|9240.1|9231|9245.4|9238.1|9248.5|9242|9237.9|9229.3|1185
1584920100000|2020-03-22 23:35:00|9245.1|9238.2|9230.8|9221.7|9246.9|9240.1|9230.8|9221.3|1106
1584920400000|2020-03-22 23:40:00|9230.3|9220.7|9180.1|9165.1|9234.1|9222.7|9174.7|9159.7|1180
1584920700000|2020-03-22 23:45:00|9180.4|9165.4|9193.2|9181|9215.4|9203.9|9178.2|9163.2|1172
1584921000000|2020-03-22 23:50:00|9193|9181.2|9211.8|9202.7|9216.9|9205.3|9190.8|9175.8|1171
1584921300000|2020-03-22 23:55:00|9212.1|9200.5|9201.9|9194.2|9212.2|9202.8|9199.4|9192.9|1234
1584921600000|2020-03-23 00:00:00|9201.2|9195.7|9209.5|9194.7|9222|9209.2|9199.1|9190.6|1252
1584921900000|2020-03-23 00:05:00|9209.2|9195.3|9203.6|9197.9|9211.3|9203.2|9198.9|9189.9|1127
1584922200000|2020-03-23 00:10:00|9203.4|9198.1|9208.9|9204.6|9210.3|9205.3|9201.1|9194.4|1059
1584922500000|2020-03-23 00:15:00|9210.4|9203.3|9201.9|9195.6|9212.4|9207.9|9199.2|9192.6|1128
1584922800000|2020-03-23 00:20:00|9201.8|9195.7|9193.2|9187.8|9206.9|9201.2|9192.5|9184.5|1103
1584923100000|2020-03-23 00:25:00|9192.8|9186.9|9181.7|9176.3|9198|9189.9|9179.5|9172.5|1183
1584923400000|2020-03-23 00:30:00|9182.3|9176.2|9188.9|9182.6|9201.7|9187|9178.2|9171|1193
1584923700000|2020-03-23 00:35:00|9189|9182.3|9187|9175.9|9202.1|9190.2|9184.1|9174.1|1054
1584924000000|2020-03-23 00:40:00|9186.1|9176.3|9192.6|9182.4|9200.1|9188.5|9180.8|9169.3|1162
1584924300000|2020-03-23 00:45:00|9192.2|9182.8|9202.5|9193.6|9203.8|9195.6|9192.1|9182.4|1072
1584924600000|2020-03-23 00:50:00|9202.8|9193.8|9223|9208|9223.2|9210.4|9194.4|9185.4|1155
1584924900000|2020-03-23 00:55:00|9224.8|9209.8|9211.2|9197.8|9228|9213.2|9211.1|9196.7|1146
1584925200000|2020-03-23 01:00:00|9211.9|9196.9|9203.4|9193.6|9213.2|9202.2|9200.5|9191.1|1100
1584925500000|2020-03-23 01:05:00|9203.3|9193.7|9200|9185|9211.4|9201.3|9197.4|9185|1024
1584925800000|2020-03-23 01:10:00|9205|9190|9208.5|9195.3|9209.5|9197.2|9193.5|9178.5|1054
1584926100000|2020-03-23 01:15:00|9208.6|9196.3|9209.2|9201.9|9212.8|9202.6|9205.2|9194.6|1062
1584926400000|2020-03-23 01:20:00|9208.7|9201.8|9216.4|9209.1|9217.6|9209.6|9206.5|9198.6|893
1584926700000|2020-03-23 01:25:00|9216.2|9206.5|9216.4|9208.4|9223.6|9214.6|9215.8|9205.8|1010
1584927000000|2020-03-23 01:30:00|9216.8|9208.5|9215|9205.9|9218|9208.5|9207.9|9194.8|1097
1584927300000|2020-03-23 01:35:00|9214.9|9205.8|9222.7|9214.7|9223.8|9215.2|9207.4|9199.6|1048
1584927600000|2020-03-23 01:40:00|9222.6|9213.9|9215|9208.7|9228.3|9219.1|9214|9207.6|1031
1584927900000|2020-03-23 01:45:00|9214.8|9208.4|9217.7|9210|9225.8|9217.4|9213.1|9207.3|1051
1584928200000|2020-03-23 01:50:00|9218.2|9209.4|9219|9205.8|9226|9217|9214.6|9202.6|905
1584928500000|2020-03-23 01:55:00|9218.7|9205.2|9226.9|9219.1|9228.1|9219.9|9207.5|9199.1|1117
1584928800000|2020-03-23 02:00:00|9226.8|9219|9220|9211.7|9231|9222.6|9215.9|9205.4|1044
1584929100000|2020-03-23 02:05:00|9219.8|9211.9|9212.3|9204.5|9223|9215.4|9211.1|9200|966
1584929400000|2020-03-23 02:10:00|9212.2|9201.5|9213.6|9203.3|9216.4|9206.8|9210.2|9201.3|926
1584929700000|2020-03-23 02:15:00|9213|9204.9|9216.9|9206.7|9220.4|9211.1|9207.5|9198.9|947
1584930000000|2020-03-23 02:20:00|9217.9|9206.3|9204.5|9198.5|9218.7|9207|9203.4|9197.5|956
1584930300000|2020-03-23 02:25:00|9204.3|9198.2|9204.8|9200.2|9208.4|9202|9203.3|9197.1|996
1584930600000|2020-03-23 02:30:00|9204.9|9200.1|9209.1|9203.3|9210.7|9203.7|9203.4|9196.9|833
1584930900000|2020-03-23 02:35:00|9209.8|9203.5|9207|9200.6|9213.9|9207.2|9206.1|9198.9|984
1584931200000|2020-03-23 02:40:00|9207.4|9199.9|9213.7|9208.2|9214.6|9208.9|9203.9|9197.6|905
1584931500000|2020-03-23 02:45:00|9213.9|9208.3|9209.2|9200.6|9214.5|9208.5|9205.3|9197.2|839
1584931800000|2020-03-23 02:50:00|9209.3|9200.5|9210|9202.5|9210.5|9203|9205.7|9198.6|857
1584932100000|2020-03-23 02:55:00|9209.7|9202.4|9211.9|9206.3|9214|9206.7|9208.2|9201.1|1032
1584932400000|2020-03-23 03:00:00|9211.6|9206.5|9207.8|9203|9213.6|9208.2|9207.1|9201.5|864
1584932700000|2020-03-23 03:05:00|9207.9|9202.9|9210.1|9204.4|9214.5|9206.8|9206.9|9199.5|939
1584933000000|2020-03-23 03:10:00|9210|9204.2|9207.8|9202.9|9211.9|9206.6|9207.6|9202.3|796
1584933300000|2020-03-23 03:15:00|9207.7|9202.7|9203.7|9199.2|9210.2|9205.3|9201.8|9196.7|825
1584933600000|2020-03-23 03:20:00|9203.6|9199.3|9208.9|9203.2|9209.6|9203.7|9198.8|9193.6|630
1584933900000|2020-03-23 03:25:00|9209|9203.1|9200.3|9196.4|9210|9204.4|9196.8|9191.8|800
1584934200000|2020-03-23 03:30:00|9200.2|9196.5|9200.9|9196.1|9203.5|9199.1|9198.4|9193.7|705
1584934500000|2020-03-23 03:35:00|9200.8|9196.2|9206.6|9202|9208.1|9203.1|9199.8|9194.8|761
1584934800000|2020-03-23 03:40:00|9206.9|9202.1|9201|9196.7|9207|9202.1|9199.4|9194.9|871
1584935100000|2020-03-23 03:45:00|9200.8|9196.5|9200.5|9195.9|9204.3|9198.9|9200.1|9195.3|783
1584935400000|2020-03-23 03:50:00|9200.6|9195.7|9202.4|9197.1|9203.7|9198.4|9198.7|9193.7|712
1584935700000|2020-03-23 03:55:00|9202.5|9197|9200|9196.2|9203|9198.2|9199.7|9194.7|793
1584936000000|2020-03-23 04:00:00|9200.1|9196.3|9200.1|9195.7|9202.4|9197.8|9193.2|9188.3|835
1584936300000|2020-03-23 04:05:00|9200.2|9195.8|9206.1|9201.7|9210.2|9205.1|9199.5|9195|868
1584936600000|2020-03-23 04:10:00|9205.8|9202|9204.8|9200.1|9208.6|9204|9204.4|9199.6|868
1584936900000|2020-03-23 04:15:00|9204.7|9200.2|9204.6|9200.5|9205.1|9201.3|9203.2|9199.3|484
1584937200000|2020-03-23 04:20:00|9204.5|9200.6|9207.7|9203.6|9208.4|9203.8|9204.3|9199.7|664
1584937500000|2020-03-23 04:25:00|9207.3|9204.1|9207.9|9204.4|9208.4|9204.4|9206.1|9202.4|396
1584937800000|2020-03-23 04:30:00|9208|9204|9207.4|9203.5|9208.6|9204.7|9205.6|9202|494
1584938100000|2020-03-23 04:35:00|9207.3|9203.6|9208.5|9205.5|9210.1|9206.2|9206.8|9203|501
1584938400000|2020-03-23 04:40:00|9208.7|9205.6|9214.4|9210.6|9216.4|9212.4|9208.6|9204.8|676
1584938700000|2020-03-23 04:45:00|9214.3|9210.7|9211.9|9207.5|9214.8|9210.7|9210.7|9206.7|634
1584939000000|2020-03-23 04:50:00|9211.7|9207.7|9213.2|9209|9213.2|9209|9209.8|9205.5|542
1584939300000|2020-03-23 04:55:00|9213|9209.1|9214.8|9210.9|9216|9211.8|9212.4|9208.5|710
1584939600000|2020-03-23 05:00:00|9215.4|9210.8|9214.1|9209.9|9215.8|9211.4|9213|9208.5|630
1584939900000|2020-03-23 05:05:00|9214.2|9210|9210.4|9206|9215.9|9211.5|9210|9205.5|544
1584940200000|2020-03-23 05:10:00|9210.3|9206.1|9214|9210.1|9214.5|9210.1|9208.5|9204.7|922
1584940500000|2020-03-23 05:15:00|9213.9|9209.8|9215.2|9211.8|9216.9|9213|9210.6|9206.5|766
1584940800000|2020-03-23 05:20:00|9216|9211.6|9204.8|9200.4|9218.3|9213.9|9204.8|9200.2|959
1584941100000|2020-03-23 05:25:00|9204.9|9200.3|9193.8|9186.9|9206.8|9202.4|9192.1|9186|774
1584941400000|2020-03-23 05:30:00|9193.6|9187|9199.2|9194.7|9203.9|9197.7|9191.7|9186.4|873
1584941700000|2020-03-23 05:35:00|9199|9194.8|9197.8|9193.3|9202.9|9198.5|9195.9|9191.1|778
1584942000000|2020-03-23 05:40:00|9197.6|9193.4|9193.5|9188.8|9198.1|9193.7|9190|9185.7|797
1584942300000|2020-03-23 05:45:00|9193.4|9188.9|9200.3|9196.9|9201.8|9197.3|9190.9|9187.3|732
1584942600000|2020-03-23 05:50:00|9200.4|9197|9200.1|9196.4|9202.1|9197.7|9197|9193.1|589
1584942900000|2020-03-23 05:55:00|9200.2|9196.3|9198.9|9195.1|9201|9197.2|9197.8|9193.7|637
1584943200000|2020-03-23 06:00:00|9198.8|9195|9202.5|9198.4|9204.2|9199.7|9198.2|9194.4|768
1584943500000|2020-03-23 06:05:00|9202.4|9198.5|9191.8|9188.4|9203|9198.6|9191.3|9187.2|712
1584943800000|2020-03-23 06:10:00|9191.9|9187.8|9189.9|9186.8|9193.1|9189|9185.7|9182.3|833
1584944100000|2020-03-23 06:15:00|9189.7|9186.7|9193.3|9189.9|9194.8|9191.4|9188.6|9185.8|768
1584944400000|2020-03-23 06:20:00|9192.6|9189.6|9200.7|9195.7|9202.2|9198|9192.3|9189.2|867
1584944700000|2020-03-23 06:25:00|9200.6|9195.8|9192.7|9187.3|9207.3|9202.8|9186.7|9181.8|962
1584945000000|2020-03-23 06:30:00|9192.8|9187.2|9200.6|9195.5|9200.6|9196.1|9189.3|9184.6|877
1584945300000|2020-03-23 06:35:00|9200.2|9195.8|9192.3|9188.5|9200.9|9196.3|9191.4|9186.9|821
1584945600000|2020-03-23 06:40:00|9192.4|9188.6|9194.1|9190.3|9195.4|9190.9|9191.2|9186.7|706
1584945900000|2020-03-23 06:45:00|9194|9190.1|9185.1|9181.8|9194.4|9190.7|9180.5|9175.8|798
1584946200000|2020-03-23 06:50:00|9184.6|9182|9178.7|9174.2|9187.2|9183.5|9175.7|9171.3|1085
1584946500000|2020-03-23 06:55:00|9178.8|9174.3|9182|9175.1|9198.1|9192.3|9175|9171|1037
1584946800000|2020-03-23 07:00:00|9182.6|9174.7|9186.6|9181.2|9200.8|9195.3|9179.7|9170.9|1294
1584947100000|2020-03-23 07:05:00|9186.7|9181.3|9180.9|9174.4|9188.7|9182.9|9174.3|9168|1234
1584947400000|2020-03-23 07:10:00|9180.8|9174.3|9182.5|9178.1|9188.4|9182.1|9177.5|9174.2|1256
1584947700000|2020-03-23 07:15:00|9182.8|9177.3|9176.7|9172.9|9187.2|9182.8|9173.1|9168.6|1248
1584948000000|2020-03-23 07:20:00|9176.5|9172.6|9176.7|9173.6|9179.5|9176.9|9175.1|9170.6|1204
1584948300000|2020-03-23 07:25:00|9176.5|9173.7|9172.3|9168|9180.6|9176.3|9170.6|9167.4|1090
1584948600000|2020-03-23 07:30:00|9172.2|9168.2|9185.5|9180.2|9186.4|9180.8|9172|9167.1|1138
1584948900000|2020-03-23 07:35:00|9185.7|9180.3|9212.7|9206|9217.1|9212.6|9184.5|9178.7|1260
1584949200000|2020-03-23 07:40:00|9212.6|9206.4|9222.4|9217.6|9224.2|9219.2|9205.4|9202.1|1123
1584949500000|2020-03-23 07:45:00|9222.7|9217.7|9204.2|9199.8|9228.2|9223.8|9200.6|9196.7|1103
1584949800000|2020-03-23 07:50:00|9203.8|9200.1|9196.8|9192.6|9206.9|9203.2|9193.8|9189.5|1052
1584950100000|2020-03-23 07:55:00|9196.7|9192.4|9183.2|9179|9196.9|9193.4|9182.1|9176.3|1185
1584950400000|2020-03-23 08:00:00|9182.2|9178.1|9197.5|9191.9|9202.2|9197.1|9167.7|9163.3|1278
1584950700000|2020-03-23 08:05:00|9197.9|9192.1|9193.4|9190.2|9201.3|9196.2|9189.8|9185.2|1261
1584951000000|2020-03-23 08:10:00|9193|9189.6|9207.6|9203.9|9208.1|9204.6|9190.6|9186.4|1230
1584951300000|2020-03-23 08:15:00|9207.5|9204.3|9219.2|9216|9220.8|9216.9|9205.2|9201.4|1179
1584951600000|2020-03-23 08:20:00|9218.9|9215.6|9216.3|9212.7|9219.8|9216.4|9210.7|9206.2|1234
1584951900000|2020-03-23 08:25:00|9216.4|9212.5|9216|9213.1|9227.8|9224.4|9212.3|9209.1|1165
1584952200000|2020-03-23 08:30:00|9216.1|9213.2|9212.2|9209.7|9216.1|9213.2|9206.9|9202|1186
1584952500000|2020-03-23 08:35:00|9212.4|9209.8|9211|9207.9|9219|9215.8|9209|9206.6|1160
1584952800000|2020-03-23 08:40:00|9210.9|9208|9208.4|9205.2|9216.8|9213.6|9208.3|9205.2|1000
1584953100000|2020-03-23 08:45:00|9208.3|9205.3|9208.3|9205.7|9212.5|9209.3|9204.6|9201.6|1153
1584953400000|2020-03-23 08:50:00|9208.5|9205.6|9209.3|9206.2|9213.7|9210.6|9206.5|9203.3|1150
1584953700000|2020-03-23 08:55:00|9209.2|9206.3|9210.9|9207.8|9211.8|9208.9|9205.9|9203.4|1077
1584954000000|2020-03-23 09:00:00|9210.5|9207.9|9211.6|9209.1|9212.8|9210.5|9208.4|9205.4|981
1584954300000|2020-03-23 09:05:00|9211.5|9209|9221.7|9216.7|9227.1|9223.9|9210.2|9207.3|1133
1584954600000|2020-03-23 09:10:00|9221.6|9216.8|9223|9220.2|9227.2|9222.6|9217.8|9214.2|1138
1584954900000|2020-03-23 09:15:00|9223.1|9220.1|9220.4|9217.3|9230.3|9227|9212.3|9209.6|1217
1584955200000|2020-03-23 09:20:00|9220.3|9217|9225.7|9221.6|9232|9228.4|9216.8|9213.1|1145
1584955500000|2020-03-23 09:25:00|9225.4|9221.3|9224.1|9221.1|9229.7|9225.3|9219.1|9215.3|1100
1584955800000|2020-03-23 09:30:00|9223.9|9221.2|9221.9|9216.6|9229.2|9224.6|9215.8|9212.6|1153
1584956100000|2020-03-23 09:35:00|9221.8|9216.7|9214.5|9210.7|9226.4|9224.2|9211.2|9208|1155
1584956400000|2020-03-23 09:40:00|9214.9|9211.2|9218.9|9215.6|9222.8|9220|9210.4|9206.9|1090
1584956700000|2020-03-23 09:45:00|9218.5|9215.4|9216|9212.1|9222.4|9219.4|9210.2|9207|949
1584957000000|2020-03-23 09:50:00|9215.9|9212|9213.5|9210.6|9219.5|9216.7|9209.2|9205.3|976
1584957300000|2020-03-23 09:55:00|9213.2|9210.7|9209.7|9206.8|9218.6|9215|9206.7|9204|1030
1584957600000|2020-03-23 10:00:00|9209.8|9206.7|9222.8|9220|9229.6|9225.5|9209.5|9206.7|1106
1584957900000|2020-03-23 10:05:00|9222.7|9219.8|9239.3|9234.9|9239.4|9235.5|9222|9219.8|1163
1584958200000|2020-03-23 10:10:00|9238.8|9234.4|9233.9|9229.6|9239.9|9236.8|9228.2|9225.5|1069
1584958500000|2020-03-23 10:15:00|9233.7|9229.4|9233.4|9230.5|9236.7|9232.9|9225.6|9222|1042
1584958800000|2020-03-23 10:20:00|9233.3|9230.6|9235.4|9232.1|9241.6|9238.4|9228.5|9225.5|985
1584959100000|2020-03-23 10:25:00|9235.2|9232|9212.1|9208.3|9237.9|9235.1|9201.8|9197.6|1127
1584959400000|2020-03-23 10:30:00|9212|9208.2|9215.8|9212.3|9217.7|9214.7|9206.5|9203.2|1090
1584959700000|2020-03-23 10:35:00|9215.7|9212.4|9211.7|9208.5|9218.4|9215.7|9204.3|9201.1|1002
1584960000000|2020-03-23 10:40:00|9211.8|9208.6|9212.6|9209.9|9219.8|9216.8|9207.7|9204.3|987
1584960300000|2020-03-23 10:45:00|9212.7|9210|9219|9216.8|9219.3|9216.8|9209.9|9207.3|845
1584960600000|2020-03-23 10:50:00|9219.1|9216.6|9229.2|9225.8|9233.8|9231.6|9218.7|9216|999
1584960900000|2020-03-23 10:55:00|9229.1|9225.9|9242|9238|9248.7|9245.1|9225.1|9222.4|1099
1584961200000|2020-03-23 11:00:00|9241.6|9238.1|9244.9|9241.7|9251.6|9248.3|9240.6|9237.5|1203
1584961500000|2020-03-23 11:05:00|9244.7|9241.6|9247.4|9245|9250.5|9248.3|9239.1|9236.8|1106
1584961800000|2020-03-23 11:10:00|9247.5|9245.1|9251.7|9249|9259.7|9256.5|9246.2|9243.7|1042
1584962100000|2020-03-23 11:15:00|9251.9|9248.9|9261.5|9259.3|9262.5|9259.9|9251.7|9248.7|1139
1584962400000|2020-03-23 11:20:00|9261.6|9259.6|9268|9265.2|9274.6|9271.2|9255|9253|1085
1584962700000|2020-03-23 11:25:00|9268.1|9265.1|9275.4|9272.6|9278|9275.4|9265.8|9262.2|1041
1584963000000|2020-03-23 11:30:00|9275.5|9272.7|9277.2|9274.5|9277.6|9274.9|9272.6|9269.7|946
1584963300000|2020-03-23 11:35:00|9277.3|9274.7|9278.2|9275.2|9280.2|9276.8|9275.4|9271.5|954
1584963600000|2020-03-23 11:40:00|9278.1|9275.3|9274.6|9272.5|9281.5|9278.7|9273.7|9271.6|909
1584963900000|2020-03-23 11:45:00|9274.7|9272.2|9266|9263.7|9274.7|9272.5|9264.3|9261.5|875
1584964200000|2020-03-23 11:50:00|9266.3|9263.6|9273.2|9270.7|9277.7|9274.8|9266.1|9263.6|979
1584964500000|2020-03-23 11:55:00|9273.3|9270.6|9280.3|9277.6|9280.6|9277.8|9266.4|9262.7|1150
1584964800000|2020-03-23 12:00:00|9280.1|9277.5|9279.5|9275.3|9289|9284.7|9275.4|9269.8|1300
1584965100000|2020-03-23 12:05:00|9278|9274.6|9254|9249.8|9280.1|9275.5|9246.4|9240.9|1287
1584965400000|2020-03-23 12:10:00|9253.9|9249.9|9251.9|9247.1|9261.5|9255.9|9239.4|9234.8|1249
1584965700000|2020-03-23 12:15:00|9251.2|9247.6|9265.6|9259.5|9269.8|9264.8|9239.3|9234.7|1280
1584966000000|2020-03-23 12:20:00|9263.3|9260|9258.3|9254.4|9278.1|9273.9|9251.5|9245.7|1298
1584966300000|2020-03-23 12:25:00|9259.7|9255.6|9293.9|9288.8|9295.8|9290.3|9259.2|9255.2|1279
1584966600000|2020-03-23 12:30:00|9294|9288.7|9285.7|9281.4|9296.3|9291.3|9275.6|9269.7|1297
1584966900000|2020-03-23 12:35:00|9285.6|9281.6|9284.8|9280.1|9302.1|9297.8|9280.4|9276.4|1310
1584967200000|2020-03-23 12:40:00|9284.6|9280|9279.5|9275.7|9296.8|9292.2|9277.6|9273|1299
1584967500000|2020-03-23 12:45:00|9279.3|9275.8|9289.2|9286.1|9291.8|9288.5|9269.2|9264.6|1291
1584967800000|2020-03-23 12:50:00|9288.9|9285.3|9280.8|9276|9289.5|9286.1|9269.8|9265.6|1292
1584968100000|2020-03-23 12:55:00|9281.2|9276.1|9267.9|9264.9|9289.7|9285.7|9267.6|9264.6|1283
1584968400000|2020-03-23 13:00:00|9267.6|9264.8|9268.9|9265.2|9281|9276.7|9266.7|9262.8|1260
1584968700000|2020-03-23 13:05:00|9268.8|9265.6|9286.5|9282.7|9286.5|9283|9266|9261.7|1273
1584969000000|2020-03-23 13:10:00|9287.1|9283.1|9297.4|9294.6|9300.7|9298.1|9274.1|9269.9|1273
1584969300000|2020-03-23 13:15:00|9297.7|9294.4|9284|9280.9|9298.5|9295.2|9279.3|9276.4|1232
1584969600000|2020-03-23 13:20:00|9284.1|9280.6|9279.2|9275.7|9286.7|9284|9274.4|9271.4|1264
1584969900000|2020-03-23 13:25:00|9280.2|9277.2|9279.1|9276|9287.2|9284.4|9273.2|9269.2|1253
1584970200000|2020-03-23 13:30:00|9278.7|9275.8|9265.4|9262.8|9279.8|9276.2|9257|9253.4|1288
1584970500000|2020-03-23 13:35:00|9266.1|9262.5|9256.6|9253.7|9268.8|9265.4|9256.4|9253.6|1233
1584970800000|2020-03-23 13:40:00|9256.8|9253.5|9244.6|9239.1|9259.1|9255.8|9239.7|9236.3|1283
1584971100000|2020-03-23 13:45:00|9244.5|9239.3|9234.4|9232.1|9245.3|9240.7|9231.1|9229|1211
1584971400000|2020-03-23 13:50:00|9234.7|9232.2|9242|9239.3|9244.1|9242.1|9233.5|9230.8|1206
1584971700000|2020-03-23 13:55:00|9242.4|9239.6|9253.4|9251|9262.7|9260.3|9241|9238.3|1188
1584972000000|2020-03-23 14:00:00|9253.1|9250.7|9279.3|9276.6|9282.6|9280.2|9250.9|9248.4|1169
1584972300000|2020-03-23 14:05:00|9279.4|9276.5|9270.2|9267.5|9281.6|9278.5|9267|9264.2|1173
1584972600000|2020-03-23 14:10:00|9270|9267.7|9261.4|9259.4|9272.4|9269.4|9257.1|9255.1|1136
1584972900000|2020-03-23 14:15:00|9262.1|9260.1|9263.4|9261|9267.8|9265.8|9256.1|9254|1078
1584973200000|2020-03-23 14:20:00|9263.1|9261.1|9254.8|9252.7|9269.5|9267.1|9251.1|9249.1|1178
1584973500000|2020-03-23 14:25:00|9254.6|9252.6|9254.1|9251.5|9262.2|9259|9252.2|9249.8|1237
1584973800000|2020-03-23 14:30:00|9254|9251.4|9264.8|9262.3|9271.5|9267.8|9253.9|9251.3|1224
1584974100000|2020-03-23 14:35:00|9265|9262.4|9273.5|9271|9276.1|9273.3|9260.6|9257.6|1144
1584974400000|2020-03-23 14:40:00|9273.3|9270.7|9283|9279.6|9291|9288.5|9271.5|9269|1171
1584974700000|2020-03-23 14:45:00|9282.9|9279.8|9298.4|9295.6|9299.7|9296.9|9282.9|9279.4|1164
1584975000000|2020-03-23 14:50:00|9298|9295.3|9287.5|9285.4|9299.4|9296.5|9284.8|9282.2|1154
1584975300000|2020-03-23 14:55:00|9287.2|9285.2|9303.3|9300.9|9303.9|9301.2|9284.6|9282.4|1200
1584975600000|2020-03-23 15:00:00|9303.7|9300.8|9310.8|9307.9|9322.2|9318.8|9299.9|9297|1230
1584975900000|2020-03-23 15:05:00|9311.1|9307.6|9322.6|9320.1|9323.3|9320.1|9305.2|9301.7|1245
1584976200000|2020-03-23 15:10:00|9322.5|9318.9|9333.4|9330.8|9339.7|9336|9318.9|9315.5|1225
1584976500000|2020-03-23 15:15:00|9334|9330.9|9339.6|9337.1|9351.1|9348|9332.9|9330.5|1253
1584976800000|2020-03-23 15:20:00|9339.8|9336.9|9344.2|9340.5|9349.3|9346.7|9333.3|9330.4|1243
1584977100000|2020-03-23 15:25:00|9344.1|9340.6|9354|9351|9360.2|9357.4|9343|9340|1240
1584977400000|2020-03-23 15:30:00|9354.5|9350.9|9347.5|9344.4|9364.8|9361.6|9338.9|9335.8|1264
1584977700000|2020-03-23 15:35:00|9347.6|9343.9|9356.7|9354.7|9364.4|9361.5|9345.5|9342.7|1237
1584978000000|2020-03-23 15:40:00|9357.4|9354.8|9355.2|9353.1|9362.6|9359|9351.8|9349.8|1154
1584978300000|2020-03-23 15:45:00|9355.1|9353|9342.1|9338.9|9361.7|9359.7|9339.8|9336.4|1178
1584978600000|2020-03-23 15:50:00|9341.9|9339|9342.9|9340|9346.3|9343.3|9330.1|9327.2|1232
1584978900000|2020-03-23 15:55:00|9342.8|9339.7|9364.2|9361.2|9373.8|9371.4|9340.8|9338|1274
1584979200000|2020-03-23 16:00:00|9364.6|9361.6|9356.3|9353|9368.8|9365.7|9351|9348.1|1271
1584979500000|2020-03-23 16:05:00|9356.2|9352.9|9355.3|9352.5|9361.8|9358.7|9348.7|9345.5|1220
1584979800000|2020-03-23 16:10:00|9354.8|9352|9363.2|9360|9368.3|9365.4|9353.7|9350.4|1241
1584980100000|2020-03-23 16:15:00|9363.6|9359.8|9357.6|9353.7|9365.2|9361.9|9353.1|9349.2|1230
1584980400000|2020-03-23 16:20:00|9356.8|9353.9|9356.9|9354.6|9364.7|9361.5|9353.2|9349.2|1248
1584980700000|2020-03-23 16:25:00|9357.2|9354.5|9359.1|9356.6|9364.7|9362|9355.2|9352.8|1197
1584981000000|2020-03-23 16:30:00|9358.9|9356.4|9355|9352.5|9370.5|9367.5|9353.1|9350.8|1151
1584981300000|2020-03-23 16:35:00|9355.3|9352.8|9357.8|9355.1|9371.4|9368.7|9354.5|9352.2|1199
1584981600000|2020-03-23 16:40:00|9358|9355|9363|9359.3|9375.3|9372.9|9357.7|9355|1216
1584981900000|2020-03-23 16:45:00|9363.1|9359.2|9372.6|9368.8|9373.3|9370.1|9352.4|9349.7|1180
1584982200000|2020-03-23 16:50:00|9372.3|9368.7|9369.6|9366.8|9372.6|9369.8|9362.5|9359.5|1221
1584982500000|2020-03-23 16:55:00|9369.5|9366.6|9368.2|9365.6|9373.8|9371.2|9361.1|9357.7|1199
1584982800000|2020-03-23 17:00:00|9368.3|9365.3|9389.1|9385.2|9390.5|9386.6|9362.9|9359.6|1210
1584983100000|2020-03-23 17:05:00|9388.9|9385|9372.7|9370|9389.9|9386.2|9370.3|9367.6|1251
1584983400000|2020-03-23 17:10:00|9372.3|9369.9|9355.1|9352.5|9373.5|9370.7|9353.7|9350.8|1184
1584983700000|2020-03-23 17:15:00|9355.5|9352.6|9344.9|9341.4|9363.3|9359.7|9343.9|9340.2|1236
1584984000000|2020-03-23 17:20:00|9345.2|9341.8|9345.1|9343.1|9347.6|9344.9|9334.2|9331.6|1171
1584984300000|2020-03-23 17:25:00|9345.5|9343|9347.9|9344.4|9355.6|9353.1|9338.8|9335.5|1240
1584984600000|2020-03-23 17:30:00|9348|9344.5|9346.9|9344.2|9354.5|9352.2|9341.6|9338.7|1211
1584984900000|2020-03-23 17:35:00|9346.8|9344|9355.2|9352.5|9356.5|9353.8|9345.9|9342.1|1212
1584985200000|2020-03-23 17:40:00|9355.1|9352.4|9344|9341.2|9355.5|9352.9|9341.5|9337.7|1180
1584985500000|2020-03-23 17:45:00|9343.9|9341.1|9325.6|9322.1|9344.2|9341.4|9325.6|9322.1|1120
1584985800000|2020-03-23 17:50:00|9325|9321.2|9314.1|9312.1|9334.5|9332.1|9314.1|9311.8|1126
1584986100000|2020-03-23 17:55:00|9314.2|9312.2|9304.4|9300.8|9320.6|9317.4|9289.8|9287|1240
1584986400000|2020-03-23 18:00:00|9304.5|9301|9329.3|9326.3|9335.3|9332.1|9304.5|9301|1209
1584986700000|2020-03-23 18:05:00|9329.2|9326.4|9325.7|9322.6|9330.8|9327.7|9318.7|9316|1193
1584987000000|2020-03-23 18:10:00|9326.1|9322.7|9326.8|9324.8|9327.2|9324.9|9320.2|9317.4|1065
1584987300000|2020-03-23 18:15:00|9326.6|9324.5|9327.5|9325.3|9328.5|9325.9|9322|9319.8|913
1584987600000|2020-03-23 18:20:00|9327.4|9325.4|9324.3|9322|9332.8|9330.2|9324.2|9321.9|895
1584987900000|2020-03-23 18:25:00|9324.4|9322.1|9315|9312.7|9327|9324.7|9314.5|9312|915
1584988200000|2020-03-23 18:30:00|9314.8|9312.8|9320.9|9318.7|9321.6|9319.3|9313.9|9311.5|1072
1584988500000|2020-03-23 18:35:00|9321|9318.8|9323.7|9321.7|9325|9322.7|9318.2|9316.2|1003
1584988800000|2020-03-23 18:40:00|9323.4|9321.4|9323.6|9321.6|9325.7|9323.7|9313.7|9311.7|940
1584989100000|2020-03-23 18:45:00|9324|9322|9316.5|9314.5|9324.9|9322.9|9316.2|9314.2|855
1584989400000|2020-03-23 18:50:00|9316.6|9314.6|9304.2|9302|9320.6|9318.6|9303.9|9301|940
1584989700000|2020-03-23 18:55:00|9304.5|9302.2|9314.2|9312.2|9314.5|9312.5|9303.5|9301.4|876
1584990000000|2020-03-23 19:00:00|9314.3|9312|9309.9|9307.9|9315.2|9312.9|9304.7|9302.6|873
1584990300000|2020-03-23 19:05:00|9309.6|9307.6|9321.9|9319.9|9323.8|9321.8|9309.6|9307.6|779
1584990600000|2020-03-23 19:10:00|9321.8|9319.8|9324.7|9322.7|9324.9|9322.9|9321.2|9319.2|645
1584990900000|2020-03-23 19:15:00|9324.6|9322.6|9318.6|9316.6|9327.2|9325.2|9315|9313|875
1584991200000|2020-03-23 19:20:00|9318.9|9316.7|9322.3|9320.3|9326.2|9324.2|9314.5|9312.5|865
1584991500000|2020-03-23 19:25:00|9322.2|9320.2|9311.4|9309.4|9326.8|9324.8|9310.9|9308.9|837
1584991800000|2020-03-23 19:30:00|9311.3|9309.3|9323.7|9321.7|9325.5|9323.5|9310.1|9308|698
1584992100000|2020-03-23 19:35:00|9323.6|9321.6|9330.5|9328.5|9332.6|9330.6|9320|9318|841
1584992400000|2020-03-23 19:40:00|9330.4|9328.2|9333|9331|9336.3|9334.2|9327.5|9325.2|787
1584992700000|2020-03-23 19:45:00|9332.9|9330.9|9335.9|9333.9|9340.2|9338.1|9328.9|9326.4|807
1584993000000|2020-03-23 19:50:00|9335.5|9333.5|9339.4|9337.4|9344.1|9341.4|9330.3|9328.1|1095
1584993300000|2020-03-23 19:55:00|9339.3|9337.3|9350.1|9348|9354|9350.6|9335.1|9333.1|998
1584993600000|2020-03-23 20:00:00|9350.2|9348.1|9341.9|9339.9|9351.4|9349.2|9333.8|9331.7|842
1584993900000|2020-03-23 20:05:00|9341.5|9339.4|9331.9|9329.9|9342|9340|9331.5|9329|669
1584994200000|2020-03-23 20:10:00|9331.8|9329.8|9328.5|9326.5|9341.9|9339.9|9328.3|9325.7|735
1584994500000|2020-03-23 20:15:00|9328.1|9324.7|9326.1|9323.9|9335|9332.9|9325.7|9323|573
1584994800000|2020-03-23 20:20:00|9326.7|9324.6|9327.8|9325.8|9329|9326.2|9321.7|9319.7|536
1584995100000|2020-03-23 20:25:00|9328|9326|9329.6|9327.6|9335.3|9333.3|9325.7|9323.6|613
1584995400000|2020-03-23 20:30:00|9329.8|9327.8|9332.6|9330.6|9342|9338.3|9327.3|9324.1|653
1584995700000|2020-03-23 20:35:00|9332.5|9330.5|9326.6|9323.5|9341|9338.8|9324.8|9320.7|765
1584996000000|2020-03-23 20:40:00|9326.9|9323.6|9306.8|9304.8|9326.9|9323.8|9306.3|9303.3|770
1584996300000|2020-03-23 20:45:00|9306.6|9304.6|9318.2|9315.2|9323|9320|9306.2|9304.2|797
1584996600000|2020-03-23 20:50:00|9318.3|9314.8|9307.3|9305.3|9318.7|9316.1|9307|9304.7|821
1584996900000|2020-03-23 20:55:00|9307.6|9305.5|9300.3|9284.3|9307.9|9305.6|9286.2|9279.7|851
1584997200000|2020-03-23 21:00:00|9300.1|9284.1|9313.4|9297.4|9313.4|9297.4|9295.4|9279.4|42
1584997500000|2020-03-23 21:05:00|9311.1|9295.1|9310.9|9294.9|9314.5|9298.5|9310.4|9294.4|49
1584997800000|2020-03-23 21:10:00|9313.9|9297.9|9303.9|9287.9|9313.9|9297.9|9298.5|9282.5|189
1584998100000|2020-03-23 21:15:00|9303.8|9287.8|9317.4|9301.4|9324.1|9308.1|9302|9286|258
1584998400000|2020-03-23 21:20:00|9317.7|9301.7|9319|9303|9323.3|9307.3|9317.1|9301.1|61
1584998700000|2020-03-23 21:25:00|9319.4|9303.4|9326.6|9310.6|9328|9312|9313.7|9297.7|252
1584999000000|2020-03-23 21:30:00|9323.5|9307.5|9319.1|9303.1|9334.9|9318.9|9318.9|9302.9|274
1584999300000|2020-03-23 21:35:00|9318.3|9302.3|9320.6|9304.6|9321.6|9305.6|9318.3|9302.3|173
1584999600000|2020-03-23 21:40:00|9320.3|9304.3|9329.8|9313.8|9330.7|9314.7|9310.3|9294.3|232
1584999900000|2020-03-23 21:45:00|9329.6|9313.6|9316|9300|9331.9|9315.9|9303.3|9287.3|260
1585000200000|2020-03-23 21:50:00|9316.1|9300.1|9304.4|9288.4|9316.1|9300.1|9299.9|9283.9|243
1585000500000|2020-03-23 21:55:00|9304.8|9288.8|9306.2|9290.2|9310.6|9294.6|9299.3|9283.3|372
1585000800000|2020-03-23 22:00:00|9301.8|9285.8|9317.2|9301.2|9333.9|9319.4|9299.3|9283.3|798
1585001100000|2020-03-23 22:05:00|9317|9301|9318.7|9303.4|9319.2|9307.3|9307.1|9294.4|676
1585001400000|2020-03-23 22:10:00|9314.3|9302.7|9321.8|9313.7|9329.5|9316.4|9314.3|9302.7|679
1585001700000|2020-03-23 22:15:00|9320.8|9315|9318.8|9308|9327.7|9318.3|9313.3|9303.3|603
1585002000000|2020-03-23 22:20:00|9318.3|9308.6|9314.1|9305.4|9322|9310.7|9308.9|9300.9|571
1585002300000|2020-03-23 22:25:00|9312.4|9305.6|9313.1|9308.2|9315.7|9310.4|9310.8|9304.7|658
1585002600000|2020-03-23 22:30:00|9313.3|9307.9|9308.6|9299.7|9316.6|9310.6|9305.6|9298.7|848
1585002900000|2020-03-23 22:35:00|9308|9300.6|9310.5|9304.5|9314.8|9308.1|9306.6|9299.7|633
1585003200000|2020-03-23 22:40:00|9311.1|9305.1|9309.3|9303.8|9314.5|9306.9|9299.4|9291|733
1585003500000|2020-03-23 22:45:00|9309.8|9304|9300.4|9296.8|9313.1|9304.1|9300.4|9293.6|741
1585003800000|2020-03-23 22:50:00|9300.8|9296.3|9296.3|9292.3|9304.7|9297.7|9295.8|9289.3|646
1585004100000|2020-03-23 22:55:00|9296.5|9292.1|9302.4|9294.4|9306.5|9300.5|9295.8|9289.4|766
1585004400000|2020-03-23 23:00:00|9300.7|9295.5|9307.7|9302|9310.5|9306.2|9297.8|9290.4|991
1585004700000|2020-03-23 23:05:00|9307.5|9301.9|9299.5|9290.6|9313.5|9302.6|9295.2|9283.8|1183
1585005000000|2020-03-23 23:10:00|9299.4|9290.8|9290.8|9286.3|9306.1|9299.7|9290.3|9284.6|1007
1585005300000|2020-03-23 23:15:00|9291|9286.4|9288|9284.4|9295.4|9291.2|9285.8|9282.9|944
1585005600000|2020-03-23 23:20:00|9287|9284.9|9284.8|9282.8|9293.8|9290.6|9282.7|9277.7|1103
1585005900000|2020-03-23 23:25:00|9285|9282.5|9287.3|9280.9|9290.1|9286.6|9284.1|9279.5|987
1585006200000|2020-03-23 23:30:00|9286|9279.4|9292.7|9284.2|9294.8|9287.3|9282.7|9275.7|1074
1585006500000|2020-03-23 23:35:00|9292.8|9284.1|9289.4|9282.7|9296.3|9290.5|9286.9|9280.7|1030
1585006800000|2020-03-23 23:40:00|9289.5|9282.8|9286.8|9280.4|9292.2|9286|9282.7|9276.6|1056
1585007100000|2020-03-23 23:45:00|9286.7|9280.6|9288.5|9282.6|9290.9|9284.7|9285.8|9279.7|885
1585007400000|2020-03-23 23:50:00|9288.7|9282.8|9289|9283.3|9289.8|9283.9|9285.4|9279.9|800
1585007700000|2020-03-23 23:55:00|9289.1|9282.3|9283.6|9279.8|9291.1|9286.1|9283.4|9278.9|922
1585008000000|2020-03-24 00:00:00|9282.8|9280.2|9288.3|9283.9|9289.3|9284.5|9281.8|9279.2|765
1585008300000|2020-03-24 00:05:00|9288.4|9283.8|9295.9|9292.6|9296.5|9292.7|9288.1|9283.3|925
1585008600000|2020-03-24 00:10:00|9296|9292.7|9294.7|9290.7|9299.3|9295.4|9291.1|9286.5|985
1585008900000|2020-03-24 00:15:00|9294.6|9290.5|9288.6|9284.5|9294.9|9291.3|9285.6|9281.3|982
1585009200000|2020-03-24 00:20:00|9288.7|9284.6|9284.9|9281|9290.1|9287|9284.8|9281|901
1585009500000|2020-03-24 00:25:00|9285.3|9280.9|9285.7|9281.8|9285.9|9281.9|9283.6|9279.9|572
1585009800000|2020-03-24 00:30:00|9285.6|9281.7|9288|9284.9|9288.3|9285|9285.4|9281.5|663
1585010100000|2020-03-24 00:35:00|9288.1|9285.1|9292.6|9289.4|9294.7|9291.1|9287.8|9284.5|785
1585010400000|2020-03-24 00:40:00|9292.3|9290|9291.7|9288.7|9294.5|9291.8|9290.5|9287|833
1585010700000|2020-03-24 00:45:00|9291.8|9288.6|9300|9296.3|9300.4|9297.1|9290.8|9287.5|720
1585011000000|2020-03-24 00:50:00|9300.2|9296.1|9322.2|9318.1|9322.5|9319.5|9298.6|9294.9|1014
1585011300000|2020-03-24 00:55:00|9322|9318|9313.3|9309.5|9327.5|9323.8|9312.9|9308.9|1056
1585011600000|2020-03-24 01:00:00|9313.5|9309.4|9316.5|9313.6|9320.9|9316.2|9312.8|9307.9|982
1585011900000|2020-03-24 01:05:00|9316.4|9313.7|9307.5|9303.2|9319.4|9316.3|9304.9|9300.8|1016
1585012200000|2020-03-24 01:10:00|9307.7|9303.3|9303.1|9299.4|9310.2|9305.9|9301.3|9296.9|909
1585012500000|2020-03-24 01:15:00|9303|9299.5|9304.9|9299.8|9311.1|9307.1|9298.8|9292.3|782
1585012800000|2020-03-24 01:20:00|9304.8|9299.9|9299.3|9294.9|9304.8|9300.2|9295.1|9290.9|831
1585013100000|2020-03-24 01:25:00|9300.5|9295.5|9300|9296.2|9304.2|9299.9|9295.9|9292.1|791
1585013400000|2020-03-24 01:30:00|9299.8|9296.3|9300.3|9296|9308.7|9304.2|9299.2|9295.1|955
1585013700000|2020-03-24 01:35:00|9300.2|9296.3|9293.4|9288.7|9300.6|9297.2|9293|9288|911
1585014000000|2020-03-24 01:40:00|9293.3|9288.8|9288.4|9284.5|9296.7|9293.2|9287.4|9283.3|1103
1585014300000|2020-03-24 01:45:00|9288.2|9284.6|9291.3|9287.8|9293.9|9290.2|9287.9|9284.1|841
1585014600000|2020-03-24 01:50:00|9291.1|9287.9|9290|9286.3|9292.9|9289.1|9287.8|9284.3|691
1585014900000|2020-03-24 01:55:00|9289.9|9286.4|9289.8|9286.1|9297.1|9293.5|9288.3|9283.8|724
1585015200000|2020-03-24 02:00:00|9289.7|9285.7|9291.8|9288.8|9293.5|9289.8|9289.1|9285.2|641
1585015500000|2020-03-24 02:05:00|9291.9|9288.9|9290.7|9286.4|9298.4|9295.3|9290.2|9286.3|800
1585015800000|2020-03-24 02:10:00|9290.4|9286.8|9284|9280.9|9291.4|9287.4|9283.5|9278.8|934
1585016100000|2020-03-24 02:15:00|9283.9|9280.8|9281.6|9278.1|9285.1|9281.4|9278.1|9274.4|931
1585016400000|2020-03-24 02:20:00|9281.7|9278.2|9278.4|9274.9|9286.3|9283.1|9277.2|9273.3|710
1585016700000|2020-03-24 02:25:00|9278.2|9275.4|9282.2|9279|9285.1|9280.8|9276.3|9272.5|651
1585017000000|2020-03-24 02:30:00|9282.5|9278.3|9284.8|9281.5|9286.6|9282.5|9279.3|9275.1|803
1585017300000|2020-03-24 02:35:00|9284.9|9281.9|9283.3|9280.1|9286.3|9283.2|9282.5|9278.9|543
1585017600000|2020-03-24 02:40:00|9282.6|9278.1|9281.3|9276.9|9288.2|9280.4|9278.4|9275|770
1585017900000|2020-03-24 02:45:00|9280.6|9276.4|9277|9273.9|9280.6|9276.4|9273|9269.1|748
1585018200000|2020-03-24 02:50:00|9277.1|9274|9286.7|9283.2|9288.8|9285.5|9277|9274|900
1585018500000|2020-03-24 02:55:00|9286.4|9282.9|9288.5|9285.2|9290.4|9287.6|9278.8|9274.6|985
1585018800000|2020-03-24 03:00:00|9288.7|9285.4|9291.3|9287.9|9296.5|9292.5|9287.9|9284.6|914
1585019100000|2020-03-24 03:05:00|9291.2|9288|9292.1|9288.9|9292.8|9289.2|9288.8|9284.2|745
1585019400000|2020-03-24 03:10:00|9292.2|9289|9294.7|9291.8|9295.3|9291.8|9289.2|9285.4|685
1585019700000|2020-03-24 03:15:00|9294.8|9291.7|9290.6|9287.4|9295.5|9292|9288.7|9284.9|640
1585020000000|2020-03-24 03:20:00|9290.7|9287.3|9296.2|9292|9297.1|9292.2|9286.8|9282|794
1585020300000|2020-03-24 03:25:00|9296.3|9292.1|9298.5|9295|9299.1|9295.2|9291.8|9287.7|926
1585020600000|2020-03-24 03:30:00|9298.4|9295.1|9298.7|9295.1|9299.5|9295.9|9296.2|9292.4|844
1585020900000|2020-03-24 03:35:00|9298.6|9295.2|9301.1|9298|9302.2|9298.8|9296.4|9292.9|760
1585021200000|2020-03-24 03:40:00|9301.2|9297.9|9298.5|9295.4|9303.5|9300|9297.9|9294.7|661
1585021500000|2020-03-24 03:45:00|9298.4|9295.5|9296.9|9293.8|9302.5|9299.4|9296.1|9293.1|756
1585021800000|2020-03-24 03:50:00|9297.1|9293.9|9298|9295.4|9299.1|9296.2|9296.9|9293.7|502
1585022100000|2020-03-24 03:55:00|9298.1|9295.3|9289.7|9286.9|9298.8|9295.7|9289.3|9285.8|746
1585022400000|2020-03-24 04:00:00|9290.1|9286|9289.9|9286.1|9296|9292.3|9289|9285.1|774
1585022700000|2020-03-24 04:05:00|9290.1|9286.2|9286.1|9282.8|9290.1|9286.3|9283.6|9280.4|765
1585023000000|2020-03-24 04:10:00|9286|9282.7|9286.1|9282.9|9287.2|9284|9283|9280.2|709
1585023300000|2020-03-24 04:15:00|9286|9283|9283.9|9281.1|9287|9283.8|9283.8|9280.7|694
1585023600000|2020-03-24 04:20:00|9284|9281|9286.2|9282.9|9286.6|9283.3|9283.3|9279.8|725
1585023900000|2020-03-24 04:25:00|9286.3|9282.6|9282.4|9278.7|9286.8|9283.6|9281.4|9277.9|675
1585024200000|2020-03-24 04:30:00|9282.3|9278.8|9285.5|9282.4|9286.1|9282.7|9282|9278.7|493
1585024500000|2020-03-24 04:35:00|9285.4|9282.3|9282.9|9280.1|9285.7|9282.6|9282.9|9279.8|581
1585024800000|2020-03-24 04:40:00|9283.1|9280.3|9284.9|9281.3|9285.9|9283.1|9281.8|9278.1|735
1585025100000|2020-03-24 04:45:00|9284.7|9281|9293.7|9289.5|9296.6|9292.2|9284.6|9281|883
1585025400000|2020-03-24 04:50:00|9293.3|9288.9|9283.8|9279.9|9293.8|9289.2|9279.7|9276.1|996
1585025700000|2020-03-24 04:55:00|9283.6|9279.8|9272.6|9268.9|9283.6|9279.8|9272.3|9268.7|919
1585026000000|2020-03-24 05:00:00|9273|9269|9273.6|9269.8|9276.9|9272.7|9269.9|9266.6|917
1585026300000|2020-03-24 05:05:00|9273.7|9269.7|9272.3|9269.5|9274.9|9271.5|9270.5|9267.4|727
1585026600000|2020-03-24 05:10:00|9272.2|9269.3|9275.9|9272.5|9276|9272.9|9270.6|9267.7|600
1585026900000|2020-03-24 05:15:00|9275.7|9272.6|9281.3|9276.8|9282|9278.1|9271.6|9268.6|757
1585027200000|2020-03-24 05:20:00|9281.4|9277.1|9277.5|9274.2|9283.7|9279.9|9276.7|9273.4|614
1585027500000|2020-03-24 05:25:00|9277.4|9274.3|9274.8|9271.6|9277.9|9274.4|9273.7|9271.1|515
1585027800000|2020-03-24 05:30:00|9274.9|9271.7|9275.2|9272.7|9279|9275.4|9273.8|9271|989
1585028100000|2020-03-24 05:35:00|9275.4|9272.3|9287.3|9283.8|9291.2|9286.1|9274.5|9270.9|1040
1585028400000|2020-03-24 05:40:00|9287.4|9283.9|9288.6|9285.6|9290.2|9286.7|9284.6|9280.6|968
1585028700000|2020-03-24 05:45:00|9288.5|9285.5|9284.7|9281.6|9292|9287.8|9284.7|9281.4|852
1585029000000|2020-03-24 05:50:00|9284.6|9281.7|9288.4|9285|9289.4|9286.1|9284.4|9280.9|1038
1585029300000|2020-03-24 05:55:00|9288.3|9284.9|9285.9|9282.3|9288.4|9285.3|9283.4|9279.5|917
1585029600000|2020-03-24 06:00:00|9285.8|9282.2|9284.7|9280.1|9288|9284.1|9280.9|9277.1|958
1585029900000|2020-03-24 06:05:00|9284.6|9280|9280.6|9276.8|9288.7|9284.3|9279.3|9274.8|1113
1585030200000|2020-03-24 06:10:00|9280.8|9276.9|9274.4|9271.2|9281|9277.8|9273.5|9270|837
1585030500000|2020-03-24 06:15:00|9274.5|9271.3|9269.9|9266.1|9276.6|9272.7|9268.7|9265|1034
1585030800000|2020-03-24 06:20:00|9270.7|9267|9274.4|9271.1|9274.9|9271.3|9265|9260.4|1007
1585031100000|2020-03-24 06:25:00|9274.5|9271|9270.3|9266.9|9278.5|9273.8|9266.5|9261.8|1113
1585031400000|2020-03-24 06:30:00|9270.4|9266.8|9280.2|9276.7|9283.1|9278.7|9269.5|9265.4|1096
1585031700000|2020-03-24 06:35:00|9280.1|9276.8|9283.7|9279.5|9286.2|9282.3|9279.4|9274.8|1087
1585032000000|2020-03-24 06:40:00|9283.9|9279.4|9277.9|9275.9|9286.1|9281.6|9273.9|9269.4|1113
1585032300000|2020-03-24 06:45:00|9278.3|9276.2|9294.6|9291.2|9295.4|9291.2|9276.3|9273.5|1180
1585032600000|2020-03-24 06:50:00|9294.4|9290.9|9301|9297.8|9301.4|9298.6|9290.4|9286|1197
1585032900000|2020-03-24 06:55:00|9301.3|9298.1|9296.5|9292.1|9304.8|9300.9|9291.2|9287.3|1094
1585033200000|2020-03-24 07:00:00|9295.8|9291.9|9291.2|9287.3|9303.9|9300.2|9290|9285.9|1276
1585033500000|2020-03-24 07:05:00|9291|9287.2|9291.5|9287.9|9298.9|9295.7|9286.9|9284.3|1282
1585033800000|2020-03-24 07:10:00|9291.3|9287.8|9297.6|9295.2|9299.8|9296.7|9285.9|9283.3|1189
1585034100000|2020-03-24 07:15:00|9298|9294.9|9307.9|9303.6|9311.7|9308.1|9296.9|9293.7|1190
1585034400000|2020-03-24 07:20:00|9307.6|9304.4|9301.1|9296.6|9308.5|9305.3|9292.2|9289.6|1146
1585034700000|2020-03-24 07:25:00|9301|9297.3|9295.7|9292.3|9304.3|9301.3|9294.6|9291|1185
1585035000000|2020-03-24 07:30:00|9295.6|9292.5|9296.8|9293.4|9305.3|9301.4|9293.9|9291.6|1050
1585035300000|2020-03-24 07:35:00|9296.2|9293.1|9304.2|9301.3|9305.9|9302.5|9292.6|9289.6|1051
1585035600000|2020-03-24 07:40:00|9303.7|9301.2|9299.9|9296|9304.7|9302.1|9293.6|9291.3|1014
1585035900000|2020-03-24 07:45:00|9300.3|9296.3|9301.8|9298|9302.4|9298.2|9296.7|9293.5|897
1585036200000|2020-03-24 07:50:00|9301.5|9297.9|9289.2|9285.3|9302.7|9299.1|9283.4|9279.7|1202
1585036500000|2020-03-24 07:55:00|9288.9|9285.1|9303.6|9299.7|9305.6|9301.9|9283.5|9280|1188
1585036800000|2020-03-24 08:00:00|9303.1|9299.4|9306.3|9302|9307.6|9303.8|9287.9|9285.5|1181
1585037100000|2020-03-24 08:05:00|9307.1|9304|9315.1|9311.8|9318.7|9315.6|9305.6|9302.4|1093
1585037400000|2020-03-24 08:10:00|9315|9311.9|9304.3|9289.1|9316.1|9313.5|9291.9|9288.4|1113
1585037700000|2020-03-24 08:15:00|9303.4|9287.4|9302.2|9297.1|9314.6|9309.6|9295.1|9286.7|1143
1585038000000|2020-03-24 08:20:00|9302.1|9297.4|9300.3|9297|9305.4|9301.4|9294.5|9290.4|1125
1585038300000|2020-03-24 08:25:00|9300.1|9297.2|9304|9288|9304.4|9297.4|9291.4|9287.4|1105
1585038600000|2020-03-24 08:30:00|9303.3|9291.4|9312.4|9308.9|9312.6|9309.2|9292.3|9288.4|1113
1585038900000|2020-03-24 08:35:00|9312.2|9308.7|9291|9287.5|9313|9309.1|9288.6|9284.5|1180
1585039200000|2020-03-24 08:40:00|9291.2|9287.4|9273.8|9271.2|9291.6|9288.6|9273.2|9270.1|1052
1585039500000|2020-03-24 08:45:00|9273.9|9271.3|9282|9278.5|9282.8|9279.3|9264.2|9260.6|1058
1585039800000|2020-03-24 08:50:00|9281.9|9278.6|9269.6|9266.7|9281.9|9278.8|9265|9260.9|945
1585040100000|2020-03-24 08:55:00|9269.5|9266.6|9281.9|9276.9|9283|9278.6|9267|9263.4|1000
1585040400000|2020-03-24 09:00:00|9281.8|9276.7|9278.3|9275.1|9286.1|9281.5|9272.5|9267.9|1127
1585040700000|2020-03-24 09:05:00|9278.1|9275.4|9284.8|9282|9293.1|9290.1|9277.8|9274.5|1030
1585041000000|2020-03-24 09:10:00|9285|9281.7|9276.2|9273.1|9287.1|9284|9276|9272.8|892
1585041300000|2020-03-24 09:15:00|9276.5|9273.2|9268.9|9265.5|9278.7|9275.9|9268.3|9265.2|965
1585041600000|2020-03-24 09:20:00|9269.2|9265.6|9270.7|9267.8|9271.7|9268.6|9261.2|9257.3|1067
1585041900000|2020-03-24 09:25:00|9270.6|9267.7|9290.4|9274.4|9291.5|9285.7|9268.7|9266.3|1074
1585042200000|2020-03-24 09:30:00|9290.5|9274.5|9265.8|9262.6|9290.5|9280.9|9264.5|9261.2|1177
1585042500000|2020-03-24 09:35:00|9266.2|9263.3|9264.9|9261.1|9276.8|9272|9256.7|9252.4|1174
1585042800000|2020-03-24 09:40:00|9263.9|9260.9|9268.6|9265|9271.4|9267.9|9254.4|9251.1|1167
1585043100000|2020-03-24 09:45:00|9268.5|9265.1|9271.8|9268.7|9275.8|9271|9261.5|9258.2|1113
1585043400000|2020-03-24 09:50:00|9271.9|9268.4|9272.3|9269.5|9278.2|9274.5|9269.2|9265.8|1036
1585043700000|2020-03-24 09:55:00|9272.2|9269.4|9266.4|9262.2|9274.5|9271.7|9258.3|9255.2|1140
1585044000000|2020-03-24 10:00:00|9266.2|9262.6|9265.6|9262.7|9269.5|9266.3|9261.2|9258.5|1080
1585044300000|2020-03-24 10:05:00|9265.5|9262.8|9264.3|9261.5|9275.5|9271.4|9261.4|9258.4|1069
1585044600000|2020-03-24 10:10:00|9263.9|9261.4|9277.4|9274.3|9281.5|9277.5|9263.9|9261.4|1080
1585044900000|2020-03-24 10:15:00|9277.3|9274|9265.4|9261.8|9284.7|9280.7|9261.9|9259.1|1132
1585045200000|2020-03-24 10:20:00|9265.7|9261.7|9258.4|9255.1|9269.1|9265.6|9255.7|9253.4|1077
1585045500000|2020-03-24 10:25:00|9258.9|9255.2|9257.7|9254.8|9262.4|9258.8|9251.9|9249.6|1017
1585045800000|2020-03-24 10:30:00|9257.6|9254.5|9246.2|9243.1|9258.4|9255.3|9245.2|9241.6|952
1585046100000|2020-03-24 10:35:00|9246.3|9243.3|9229.9|9225.5|9252.1|9248.6|9222.6|9218.6|1125
1585046400000|2020-03-24 10:40:00|9230.5|9226.2|9226.4|9222.9|9235.7|9231.3|9222.2|9219.2|1078
1585046700000|2020-03-24 10:45:00|9226.3|9222.7|9228.3|9225.6|9240|9236.5|9225.6|9222.4|1078
1585047000000|2020-03-24 10:50:00|9227.7|9225.1|9237.3|9233|9240.4|9237.1|9227.5|9225.1|1120
1585047300000|2020-03-24 10:55:00|9237.2|9233.1|9234.6|9230.9|9245.5|9241.4|9230.7|9228|1190
1585047600000|2020-03-24 11:00:00|9234.5|9231|9237.8|9235.3|9241|9238.6|9229.6|9227.2|1157
1585047900000|2020-03-24 11:05:00|9237.5|9235.1|9233.3|9231.3|9240.5|9237.4|9232.7|9230|1044
1585048200000|2020-03-24 11:10:00|9233.7|9231|9228.2|9225.1|9238.7|9236.1|9227.1|9224.5|1041
1585048500000|2020-03-24 11:15:00|9228.3|9225.2|9235.2|9231.9|9236.4|9233.2|9222.7|9220.2|1106
1585048800000|2020-03-24 11:20:00|9234.8|9231.6|9240.2|9237.6|9241.8|9239.2|9234.8|9231.6|1194
1585049100000|2020-03-24 11:25:00|9240.5|9237.5|9242|9239.3|9242.8|9240.1|9237.7|9235|1075
1585049400000|2020-03-24 11:30:00|9242.2|9239.5|9243.6|9241.3|9246.9|9243.7|9237.8|9235.4|1067
1585049700000|2020-03-24 11:35:00|9243.2|9241.1|9231.1|9228.4|9243.4|9241.2|9230.9|9228.1|1100
1585050000000|2020-03-24 11:40:00|9231.2|9228.5|9248.8|9244.7|9249.1|9245.4|9228|9224.9|1085
1585050300000|2020-03-24 11:45:00|9248.6|9244.9|9251.6|9248.5|9254.1|9251.2|9242.9|9238.9|1078
1585050600000|2020-03-24 11:50:00|9251.8|9248.9|9270.2|9266.7|9273.2|9270.2|9247|9244.4|1078
1585050900000|2020-03-24 11:55:00|9270.1|9267.2|9248.4|9245.8|9279.9|9275.2|9248.4|9245.4|1206
1585051200000|2020-03-24 12:00:00|9248.9|9246.2|9251.8|9248.8|9262.6|9259.3|9248.8|9245.5|1293
1585051500000|2020-03-24 12:05:00|9251.6|9248.5|9236.7|9234.1|9255.5|9252.3|9233|9229.1|1260
1585051800000|2020-03-24 12:10:00|9237.6|9233.7|9254.8|9252.5|9255.1|9252.7|9233|9230.5|1231
1585052100000|2020-03-24 12:15:00|9254.3|9252.1|9257.4|9254.3|9265.6|9262.8|9250.1|9246.8|1236
1585052400000|2020-03-24 12:20:00|9257.8|9254.2|9239.3|9235.2|9264.8|9260.4|9237.9|9234|1277
1585052700000|2020-03-24 12:25:00|9238.3|9235.3|9247|9243.2|9250.5|9246.4|9237.7|9235.2|1292
1585053000000|2020-03-24 12:30:00|9246.9|9243.4|9229.5|9226.4|9247.9|9243.9|9229.3|9225.9|1238
1585053300000|2020-03-24 12:35:00|9229.6|9226|9238.7|9234.5|9243.1|9239.2|9229.4|9225.7|1254
1585053600000|2020-03-24 12:40:00|9238.5|9234.4|9250.1|9247.3|9255.5|9252|9235.6|9232.5|1210
1585053900000|2020-03-24 12:45:00|9250|9247.6|9230.5|9226.8|9252.1|9249.2|9228.4|9224.7|1204
1585054200000|2020-03-24 12:50:00|9230.3|9227.4|9200.4|9197|9235.9|9231.9|9200.4|9197|1227
1585054500000|2020-03-24 12:55:00|9200.1|9196.5|9209.5|9207.2|9210.9|9208.1|9194.3|9191.8|1229
1585054800000|2020-03-24 13:00:00|9209.4|9207.4|9201.1|9197.2|9213.5|9211|9198.1|9193.9|1184
1585055100000|2020-03-24 13:05:00|9201.5|9197.9|9204.5|9201.1|9213.6|9210.8|9198.7|9195.7|1266
1585055400000|2020-03-24 13:10:00|9205.3|9201.4|9210.7|9207.6|9214.8|9211.4|9203.2|9199|1223
1585055700000|2020-03-24 13:15:00|9210.3|9207.5|9209.2|9206.8|9211.8|9209.4|9201|9198.5|1179
1585056000000|2020-03-24 13:20:00|9209.5|9207.2|9208.1|9203.6|9212.9|9209.8|9197|9192.9|1215
1585056300000|2020-03-24 13:25:00|9207.2|9203.7|9212.3|9209.3|9213.5|9210.4|9197.6|9194.3|1198
1585056600000|2020-03-24 13:30:00|9212.4|9209.2|9206.2|9203.4|9213.7|9210.8|9204.5|9202|1223
1585056900000|2020-03-24 13:35:00|9206.1|9203.3|9205|9201.3|9214.5|9211.8|9202.7|9199.9|1267
1585057200000|2020-03-24 13:40:00|9205.4|9200.8|9199.6|9192.9|9210.3|9207.2|9191.8|9188.2|1298
1585057500000|2020-03-24 13:45:00|9199.7|9192.4|9198.3|9194.2|9207.4|9203.9|9191.6|9188|1275
1585057800000|2020-03-24 13:50:00|9198.6|9194.8|9204.5|9201.3|9206.5|9203.7|9194.6|9190.8|1276
1585058100000|2020-03-24 13:55:00|9204.8|9201.4|9204.5|9199.6|9209.7|9207|9192.6|9189|1217
1585058400000|2020-03-24 14:00:00|9204.2|9198.9|9198.7|9195.8|9208.1|9204.8|9195.5|9193|1206
1585058700000|2020-03-24 14:05:00|9198.8|9195.7|9201.1|9198.2|9206.8|9203.7|9195.8|9192.9|1241
1585059000000|2020-03-24 14:10:00|9201.4|9198|9195.5|9192.3|9205|9202.2|9193|9189.4|1193
1585059300000|2020-03-24 14:15:00|9194.9|9192.7|9202.8|9200.3|9206.5|9202.9|9192.6|9190.3|1210
1585059600000|2020-03-24 14:20:00|9202.7|9200.4|9198.9|9196.1|9210.5|9208.4|9198.1|9195.3|1166
1585059900000|2020-03-24 14:25:00|9199.2|9195.9|9197.4|9194.4|9204.2|9201.4|9193.3|9189.6|1220
1585060200000|2020-03-24 14:30:00|9197.2|9194.8|9192.3|9189.1|9199|9196|9180.1|9177.3|1252
1585060500000|2020-03-24 14:35:00|9192.4|9189|9192.1|9189.3|9198.4|9195.2|9187.8|9184.9|1219
1585060800000|2020-03-24 14:40:00|9192.3|9189.5|9209.1|9206|9216.3|9214.3|9192|9188.6|1223
1585061100000|2020-03-24 14:45:00|9209.9|9206.4|9217.8|9215.8|9219.6|9216.7|9207.8|9205.9|1057
1585061400000|2020-03-24 14:50:00|9217.7|9215.7|9214.3|9211.1|9224.2|9221.7|9211|9208.4|1204
1585061700000|2020-03-24 14:55:00|9214.6|9211|9216.7|9213.5|9222.7|9219.6|9213.1|9210.3|1196
1585062000000|2020-03-24 15:00:00|9217.2|9213.8|9205.2|9202.6|9217.2|9213.8|9204.5|9201.7|1215
1585062300000|2020-03-24 15:05:00|9205.7|9202.8|9205.2|9203|9211.5|9207.6|9201.6|9199.4|1180
1585062600000|2020-03-24 15:10:00|9205.1|9202.9|9210.6|9208|9212|9209.2|9200.2|9197.7|1167
1585062900000|2020-03-24 15:15:00|9210.3|9208.1|9202.1|9198.7|9212.1|9209.4|9196.5|9192.4|1190
1585063200000|2020-03-24 15:20:00|9202|9198.5|9196.5|9193|9203.7|9200.9|9191.2|9188.3|1185
1585063500000|2020-03-24 15:25:00|9196.4|9193.2|9181.9|9179.4|9196.6|9193.8|9181.2|9178.2|1213
1585063800000|2020-03-24 15:30:00|9182|9179.3|9184.7|9182.2|9195|9192.3|9179.8|9177.5|1211
1585064100000|2020-03-24 15:35:00|9185.1|9182.3|9188.8|9185.2|9190.3|9187.6|9182.7|9179.8|1231
1585064400000|2020-03-24 15:40:00|9188.7|9185|9184.6|9182.2|9192.1|9189.1|9176.1|9173.2|1217
1585064700000|2020-03-24 15:45:00|9184.9|9181.6|9175.2|9172.3|9185.6|9182.3|9171.8|9168.2|1230
1585065000000|2020-03-24 15:50:00|9175|9172.1|9154.3|9151.7|9175.4|9172.6|9152.4|9149.9|1276
1585065300000|2020-03-24 15:55:00|9154.6|9151.5|9163.8|9160.5|9166.4|9163.5|9153.1|9150.2|1268
1585065600000|2020-03-24 16:00:00|9164|9160.4|9171.3|9169.1|9171.9|9169.1|9158.8|9156.3|1236
1585065900000|2020-03-24 16:05:00|9171.1|9169|9170.5|9168.1|9173.9|9170.7|9163.6|9160.9|1207
1585066200000|2020-03-24 16:10:00|9170.4|9167.8|9172.3|9169.5|9176.4|9173.7|9168.7|9166.2|1148
1585066500000|2020-03-24 16:15:00|9172.1|9169.7|9174.5|9171.8|9178.3|9175.6|9169|9166.1|1159
1585066800000|2020-03-24 16:20:00|9175|9171.7|9176.7|9174.4|9183.9|9180.8|9171.2|9168.6|1132
1585067100000|2020-03-24 16:25:00|9176.5|9174|9182.6|9179.8|9188.6|9185.8|9169.5|9166.9|1163
1585067400000|2020-03-24 16:30:00|9182.4|9179.6|9189.8|9186.6|9195.3|9192.3|9181.8|9179.1|1225
1585067700000|2020-03-24 16:35:00|9189.9|9187.2|9196.8|9194.8|9197.6|9195.6|9183.4|9181|1141
1585068000000|2020-03-24 16:40:00|9196.9|9194.7|9189.4|9186.7|9197.8|9195.5|9187.7|9185.3|986
1585068300000|2020-03-24 16:45:00|9189.3|9187.1|9177.5|9175.3|9196.7|9193.5|9177.1|9174.2|1154
1585068600000|2020-03-24 16:50:00|9177.7|9175.2|9174.5|9172.5|9180.7|9178.1|9169.9|9167.3|1052
1585068900000|2020-03-24 16:55:00|9174.4|9172.4|9175.2|9173|9182.2|9179.8|9171.4|9168.8|898
1585069200000|2020-03-24 17:00:00|9175.1|9172.8|9168.9|9166.5|9176.9|9174.7|9162.8|9160.6|1098
1585069500000|2020-03-24 17:05:00|9169|9166.6|9167.4|9165.1|9177.2|9174.5|9166.4|9163.5|1117
1585069800000|2020-03-24 17:10:00|9167.3|9164.9|9161.2|9159.2|9170.6|9168.4|9157.7|9155.4|962
1585070100000|2020-03-24 17:15:00|9161.3|9159.3|9166.9|9164.4|9167.3|9164.7|9160.4|9158.5|709
1585070400000|2020-03-24 17:20:00|9166.8|9164.8|9160.7|9158.4|9169.5|9167.3|9156.4|9154.1|850
1585070700000|2020-03-24 17:25:00|9160.6|9158.5|9157|9154.7|9164.5|9162|9156.5|9154.1|920
1585071000000|2020-03-24 17:30:00|9156.9|9154.8|9164.8|9162.3|9164.8|9162.4|9152|9149.7|992
1585071300000|2020-03-24 17:35:00|9164.7|9162.4|9154.4|9152.4|9164.9|9162.8|9152.7|9150.7|808
1585071600000|2020-03-24 17:40:00|9154.5|9152.5|9150.3|9148.2|9156.7|9154.6|9146.1|9143.8|813
1585071900000|2020-03-24 17:45:00|9150.2|9148.1|9168.1|9165.4|9168.1|9165.5|9149|9147.2|991
1585072200000|2020-03-24 17:50:00|9167.8|9165.6|9175.5|9173.5|9177|9174.9|9166.7|9164.1|974
1585072500000|2020-03-24 17:55:00|9175.4|9173.4|9176.2|9174.2|9179.6|9177.4|9172.3|9170|1027
1585072800000|2020-03-24 18:00:00|9176.6|9174|9174.4|9172|9177.5|9175.1|9170.2|9167.9|1043
1585073100000|2020-03-24 18:05:00|9174.3|9171.9|9181.7|9179.7|9182.7|9180.3|9170.7|9168.4|978
1585073400000|2020-03-24 18:10:00|9181.6|9179.6|9181.5|9179.5|9182.9|9181.1|9179.8|9177.8|722
1585073700000|2020-03-24 18:15:00|9181.6|9179.6|9172.9|9170.8|9181.9|9179.9|9172.1|9170.1|777
1585074000000|2020-03-24 18:20:00|9172.8|9170.9|9171.5|9169.2|9178.8|9176.8|9171.4|9169.2|830
1585074300000|2020-03-24 18:25:00|9171.7|9169.4|9177.6|9175.5|9178.5|9176|9171.4|9168.9|968
1585074600000|2020-03-24 18:30:00|9177.5|9175.4|9170.6|9167.8|9179|9176.7|9170.6|9167.8|991
1585074900000|2020-03-24 18:35:00|9170.7|9168|9167.5|9165|9172|9168.7|9166.1|9163.7|1010
1585075200000|2020-03-24 18:40:00|9167.4|9165.1|9164.9|9162.9|9168.9|9166.6|9164|9162|788
1585075500000|2020-03-24 18:45:00|9165.1|9163|9161.6|9159.6|9167.4|9165.2|9161.1|9159.1|761
1585075800000|2020-03-24 18:50:00|9161.7|9159.7|9158.4|9156.3|9165|9163|9157|9154.2|769
1585076100000|2020-03-24 18:55:00|9158.5|9156.2|9157.1|9155|9160.8|9158.5|9150.7|9148.5|920
1585076400000|2020-03-24 19:00:00|9156.8|9154.8|9148.7|9146.5|9158.2|9156.1|9148.5|9146.4|902
1585076700000|2020-03-24 19:05:00|9149.2|9147|9154.8|9152.7|9155.8|9153.5|9145.8|9143.4|913
1585077000000|2020-03-24 19:10:00|9154.6|9152.8|9156.7|9154.6|9158.1|9155.7|9153.5|9151.3|860
1585077300000|2020-03-24 19:15:00|9156.5|9154.5|9160.2|9158.2|9164.6|9161.9|9155.4|9153|900
1585077600000|2020-03-24 19:20:00|9160.1|9158.1|9167.5|9165.5|9167.9|9165.7|9159.7|9157.7|966
1585077900000|2020-03-24 19:25:00|9167.6|9165.6|9171.7|9169.7|9172.4|9170.5|9166.3|9164.3|702
1585078200000|2020-03-24 19:30:00|9171.6|9169.6|9165.6|9163.3|9172.3|9170.1|9163.4|9160.9|785
1585078500000|2020-03-24 19:35:00|9165.5|9163.2|9165.7|9163.7|9166.8|9164.1|9160.4|9158|726
1585078800000|2020-03-24 19:40:00|9165.6|9163.6|9162.3|9160.3|9166.5|9164.5|9161.4|9159.2|647
1585079100000|2020-03-24 19:45:00|9162.4|9160.4|9164.1|9161.5|9164.3|9161.9|9156.1|9154|924
1585079400000|2020-03-24 19:50:00|9164|9161.6|9163.7|9161.5|9167|9165|9161.7|9159.7|810
1585079700000|2020-03-24 19:55:00|9163.6|9161.6|9172.1|9169.4|9173.8|9171.2|9163.5|9161.4|1030
1585080000000|2020-03-24 20:00:00|9171.5|9169.1|9175.7|9173.5|9176.5|9174.5|9171.5|9169.1|761
1585080300000|2020-03-24 20:05:00|9175.6|9173.4|9171.5|9169|9176.2|9174.2|9169.2|9166.9|556
1585080600000|2020-03-24 20:10:00|9171.4|9169.1|9170.7|9168.3|9175.7|9173.3|9168.7|9166.3|671
1585080900000|2020-03-24 20:15:00|9171.8|9169|9170|9167.8|9174.8|9172.8|9168.1|9165.3|719
1585081200000|2020-03-24 20:20:00|9169.9|9167.9|9181.6|9179.2|9181.7|9179.4|9169.6|9167.1|666
1585081500000|2020-03-24 20:25:00|9181.5|9179.1|9185.1|9182.6|9188.4|9186.2|9178.5|9176.1|842
1585081800000|2020-03-24 20:30:00|9185.4|9182.7|9185.2|9182.9|9188|9185.5|9184.9|9182.3|843
1585082100000|2020-03-24 20:35:00|9185|9182.8|9180.5|9178.2|9185.5|9182.9|9179.8|9177.4|640
1585082400000|2020-03-24 20:40:00|9180.4|9178.1|9177.6|9175.6|9180.9|9178.8|9175|9172.4|517
1585082700000|2020-03-24 20:45:00|9177.9|9175.5|9181|9177.6|9183|9179.9|9174.2|9172|719
1585083000000|2020-03-24 20:50:00|9181.5|9177.7|9175.5|9171.2|9181.5|9177.7|9168.5|9164.5|1150
1585083300000|2020-03-24 20:55:00|9176.3|9171.3|9177.8|9161.8|9192|9184.2|9176.1|9161.8|857
1585083600000|2020-03-24 21:00:00|9177|9161|9176.3|9160.3|9184.2|9168.2|9167.5|9151.5|160
1585083900000|2020-03-24 21:05:00|9175.6|9159.6|9171.5|9155.5|9179.8|9163.8|9165.9|9149.9|313
1585084200000|2020-03-24 21:10:00|9171.4|9155.4|9180.3|9164.3|9185.8|9169.8|9167.2|9151.2|379
1585084500000|2020-03-24 21:15:00|9180.5|9164.5|9182.6|9166.6|9186.1|9170.1|9180|9164|264
1585084800000|2020-03-24 21:20:00|9182.3|9166.3|9173.9|9157.9|9185.5|9169.5|9173.9|9157.9|246
1585085100000|2020-03-24 21:25:00|9174.2|9158.2|9181.7|9165.7|9189.7|9173.7|9169.7|9153.7|139
1585085400000|2020-03-24 21:30:00|9181.6|9165.6|9194.1|9178.1|9194.1|9178.1|9174.5|9158.5|302
1585085700000|2020-03-24 21:35:00|9194.3|9178.3|9183.2|9167.2|9195.6|9179.6|9181.3|9165.3|466
1585086000000|2020-03-24 21:40:00|9183.4|9167.4|9184.8|9168.8|9187.3|9171.3|9179.3|9163.3|403
1585086300000|2020-03-24 21:45:00|9185.4|9169.4|9182.3|9166.3|9190.7|9174.7|9175.8|9159.8|613
1585086600000|2020-03-24 21:50:00|9181.9|9165.9|9184.2|9168.2|9185.2|9169.2|9177.4|9161.4|442
1585086900000|2020-03-24 21:55:00|9184|9168|9182.7|9166.7|9191.9|9175.9|9178.6|9162.6|465
1585087200000|2020-03-24 22:00:00|9184.9|9168.9|9180.1|9167.8|9187.9|9171.9|9175.5|9159.5|820
1585087500000|2020-03-24 22:05:00|9180.3|9167.6|9178.7|9170.1|9180.9|9171.8|9175.5|9163.7|720
1585087800000|2020-03-24 22:10:00|9178.9|9169.8|9176.8|9168.7|9179.1|9171.1|9173.6|9166.4|391
1585088100000|2020-03-24 22:15:00|9177.4|9168.3|9176.3|9169.7|9177.4|9170.8|9173.4|9165.8|415
1585088400000|2020-03-24 22:20:00|9175.5|9170.5|9178.7|9172.8|9179.4|9172.8|9173.8|9167.8|314
1585088700000|2020-03-24 22:25:00|9178.3|9172.9|9171.9|9165.4|9180|9172.9|9170.6|9164.8|571
1585089000000|2020-03-24 22:30:00|9171.8|9165.5|9172.6|9168.4|9174.5|9168.9|9168.2|9162.4|409
1585089300000|2020-03-24 22:35:00|9172.7|9168.5|9174.7|9171.8|9177.4|9172.6|9170.7|9165.3|541
1585089600000|2020-03-24 22:40:00|9174.9|9170.8|9169.2|9163.2|9175.7|9171.1|9167.4|9162.2|608
1585089900000|2020-03-24 22:45:00|9169.1|9163.3|9173.3|9168.5|9173.8|9169.1|9166.5|9161.2|551
1585090200000|2020-03-24 22:50:00|9173.2|9168.6|9173|9168.5|9174|9169|9169.6|9164.8|430
1585090500000|2020-03-24 22:55:00|9173.2|9168.3|9174.1|9169.6|9176|9171.8|9171|9166.6|576
1585090800000|2020-03-24 23:00:00|9174|9169.9|9169.2|9164.7|9176.7|9171.8|9167.9|9164|605
1585091100000|2020-03-24 23:05:00|9169.3|9164.5|9173.4|9167.9|9174.1|9169.6|9167.8|9163.8|554
1585091400000|2020-03-24 23:10:00|9173.3|9168.1|9169.2|9165.9|9173.4|9169.6|9168.8|9165|515
1585091700000|2020-03-24 23:15:00|9169.1|9166.2|9169.8|9166|9170.1|9167|9165.8|9162.8|525
1585092000000|2020-03-24 23:20:00|9169.6|9166.4|9168.5|9164.9|9170.8|9167.4|9167.7|9164.5|516
1585092300000|2020-03-24 23:25:00|9168.4|9165|9162.3|9159.2|9170.1|9166.4|9162.2|9158.6|605
1585092600000|2020-03-24 23:30:00|9162.2|9159.3|9165.9|9163.2|9169.4|9166.3|9162.1|9159.2|533
1585092900000|2020-03-24 23:35:00|9166.2|9163.3|9164.2|9161.8|9166.8|9163.8|9164|9161.2|439
1585093200000|2020-03-24 23:40:00|9164|9161.9|9168.6|9165.9|9169|9166.1|9164|9161.5|496
1585093500000|2020-03-24 23:45:00|9168.4|9165.7|9169.2|9166.6|9169.9|9167.1|9168.3|9165.6|309
1585093800000|2020-03-24 23:50:00|9169.1|9166.5|9168.1|9165.3|9171|9168.9|9167.8|9165|529
1585094100000|2020-03-24 23:55:00|9168|9165.2|9160.5|9157.9|9169.1|9166.6|9160|9157.1|777
1585094400000|2020-03-25 00:00:00|9160.6|9157.7|9166.1|9162.4|9170.2|9167.6|9159.8|9156.5|960
1585094700000|2020-03-25 00:05:00|9165.9|9162.7|9163.2|9160.8|9170|9166.3|9163.2|9160.5|835
1585095000000|2020-03-25 00:10:00|9163.1|9160.6|9164|9161.5|9167.4|9164.6|9160.3|9157.7|631
1585095300000|2020-03-25 00:15:00|9164.1|9161.4|9163.2|9160.8|9169.2|9166.6|9163|9159.8|673
1585095600000|2020-03-25 00:20:00|9163.3|9160.7|9158.6|9156.5|9165.2|9162.5|9158.5|9156.3|573
1585095900000|2020-03-25 00:25:00|9158.7|9156.4|9158.9|9156.1|9159.6|9156.6|9153.2|9150.1|703
1585096200000|2020-03-25 00:30:00|9159|9156.5|9169|9165.1|9169.6|9165.7|9159|9156.2|864
1585096500000|2020-03-25 00:35:00|9169.1|9165.2|9168.4|9165.4|9169.5|9165.9|9163.9|9160.9|760
1585096800000|2020-03-25 00:40:00|9168.7|9165.6|9170.9|9168.3|9173.8|9170.2|9168.1|9165.1|613
1585097100000|2020-03-25 00:45:00|9170.8|9168.2|9173.3|9170.4|9173.5|9170.4|9170.8|9167.9|595
1585097400000|2020-03-25 00:50:00|9173.1|9170.2|9170|9165.5|9174.5|9171.3|9153.4|9149.9|1022
1585097700000|2020-03-25 00:55:00|9169.5|9166.8|9169.3|9166.2|9170.4|9166.8|9162.8|9158.4|861
1585098000000|2020-03-25 01:00:00|9169.4|9166.3|9165.5|9161.1|9169.9|9167.5|9161.1|9157.3|850
1585098300000|2020-03-25 01:05:00|9165.6|9161|9164.7|9161.6|9169.4|9165.8|9162.8|9159|782
1585098600000|2020-03-25 01:10:00|9165|9161.8|9169.3|9165.6|9169.9|9166.4|9164.7|9160.8|779
1585098900000|2020-03-25 01:15:00|9169.5|9165.7|9170.7|9167.2|9171.9|9168.5|9167.3|9164.6|649
1585099200000|2020-03-25 01:20:00|9170.6|9167.3|9167.7|9164.1|9170.6|9167.6|9162.5|9159.1|615
1585099500000|2020-03-25 01:25:00|9167.6|9164|9166.3|9163.1|9168.8|9165.7|9164.5|9161.1|681
1585099800000|2020-03-25 01:30:00|9166.5|9163.2|9166.5|9163.5|9167.3|9164.3|9162.5|9159.1|668
1585100100000|2020-03-25 01:35:00|9166.3|9163.7|9165.8|9163.2|9166.9|9163.8|9163.2|9160|559
1585100400000|2020-03-25 01:40:00|9166.1|9163.1|9166.9|9164|9167.8|9165.1|9164.3|9161.3|518
1585100700000|2020-03-25 01:45:00|9166.8|9164.2|9170.1|9167.4|9170.8|9167.7|9166.3|9163.6|630
1585101000000|2020-03-25 01:50:00|9170.2|9167.2|9169.7|9167.2|9171.4|9168.3|9168.6|9165.5|743
1585101300000|2020-03-25 01:55:00|9169.6|9167.1|9171.2|9168.3|9173.6|9171.1|9166.3|9162.9|811
1585101600000|2020-03-25 02:00:00|9171|9168.5|9165.6|9163|9172.9|9169.5|9165.1|9161.8|762
1585101900000|2020-03-25 02:05:00|9165.7|9163.1|9168.9|9165.2|9169.5|9166.5|9165.6|9162.5|684
1585102200000|2020-03-25 02:10:00|9168.8|9165.1|9164.2|9161.4|9169|9166.7|9163.7|9160.8|631
1585102500000|2020-03-25 02:15:00|9164.1|9161.5|9168.2|9164.8|9168.9|9166.5|9163.7|9160.7|676
1585102800000|2020-03-25 02:20:00|9168.3|9164.6|9167.5|9164.7|9168.6|9165.7|9164.6|9161.2|686
1585103100000|2020-03-25 02:25:00|9167.4|9164.6|9172|9168.3|9172|9168.7|9166.9|9164|664
1585103400000|2020-03-25 02:30:00|9171.6|9168.4|9167.4|9164.3|9172.1|9168.8|9166.9|9163.3|642
1585103700000|2020-03-25 02:35:00|9167.5|9164.2|9168.4|9165.2|9169|9165.6|9165|9161.8|614
1585104000000|2020-03-25 02:40:00|9168.3|9165.3|9168.2|9165.2|9170.8|9167.7|9167.1|9163.8|777
1585104300000|2020-03-25 02:45:00|9168.9|9165.3|9170.7|9167.9|9171.5|9168.5|9168.1|9164.9|721
1585104600000|2020-03-25 02:50:00|9170.6|9167.8|9168.5|9166.1|9171.9|9169.3|9168.5|9165.6|709
1585104900000|2020-03-25 02:55:00|9168.6|9166.2|9161.1|9157.8|9170.1|9167.2|9157.9|9154.8|883
1585105200000|2020-03-25 03:00:00|9161.2|9157.5|9169.1|9166.4|9170.2|9167.1|9160.7|9156.8|1003
1585105500000|2020-03-25 03:05:00|9169.4|9166.7|9161.5|9157.4|9169.4|9166.7|9160.2|9156.4|915
1585105800000|2020-03-25 03:10:00|9161.4|9157.5|9163.5|9159.7|9163.9|9160.7|9157.7|9154.5|758
1585106100000|2020-03-25 03:15:00|9163.3|9159.8|9156.6|9153.7|9163.4|9160.1|9155.3|9152.6|678
1585106400000|2020-03-25 03:20:00|9156.7|9153.8|9162|9158.7|9162.7|9159.1|9155.1|9152.1|754
1585106700000|2020-03-25 03:25:00|9162.2|9158.6|9158.3|9155.5|9163.2|9159.5|9157.8|9154.1|702
1585107000000|2020-03-25 03:30:00|9158.2|9155.4|9155.5|9151.7|9160.4|9156.7|9154.7|9150.9|683
1585107300000|2020-03-25 03:35:00|9155.4|9151.8|9163.4|9159|9163.7|9160|9154.9|9151.8|561
1585107600000|2020-03-25 03:40:00|9162.8|9159.3|9158.3|9155.6|9163.6|9160.3|9157.3|9153.9|644
1585107900000|2020-03-25 03:45:00|9158.2|9155.7|9154.4|9152|9158.6|9155.7|9154.3|9151.7|653
1585108200000|2020-03-25 03:50:00|9154.3|9152.1|9155.7|9152.7|9156.8|9153.7|9153.9|9151.3|632
1585108500000|2020-03-25 03:55:00|9155.8|9152.6|9160.9|9157.8|9161.2|9157.8|9154.6|9151.6|737
1585108800000|2020-03-25 04:00:00|9160.4|9157.7|9157.7|9155.3|9162.5|9159.3|9157.5|9154.7|758
1585109100000|2020-03-25 04:05:00|9157.4|9154.9|9158.1|9154.8|9161.2|9158.3|9154.9|9151.9|699
1585109400000|2020-03-25 04:10:00|9158|9154.6|9160.1|9157|9162.9|9159.6|9157.6|9154.4|691
1585109700000|2020-03-25 04:15:00|9159.9|9156.9|9158.2|9155.1|9163.4|9159.9|9157.6|9154.6|601
1585110000000|2020-03-25 04:20:00|9158.1|9155|9162.5|9159.3|9162.8|9159.5|9158|9154.8|682
1585110300000|2020-03-25 04:25:00|9162.4|9159.2|9161.3|9158.5|9164.3|9161.7|9160.5|9157.5|526
1585110600000|2020-03-25 04:30:00|9161.4|9158.6|9161.8|9158.7|9163.5|9159.7|9158.1|9155.4|608
1585110900000|2020-03-25 04:35:00|9161.9|9158.8|9159.5|9156.5|9163.8|9159.8|9159.4|9156|585
1585111200000|2020-03-25 04:40:00|9159.4|9156.4|9167.2|9164.3|9167.6|9164.7|9159.4|9156.2|735
1585111500000|2020-03-25 04:45:00|9167.1|9164.2|9161.1|9158.2|9168.5|9165.8|9161|9157.8|705
1585111800000|2020-03-25 04:50:00|9161|9158.1|9164.3|9160.9|9165.5|9162.2|9161|9158.1|664
1585112100000|2020-03-25 04:55:00|9164.2|9161|9161.8|9158.2|9167.2|9163.9|9161|9157.2|842
1585112400000|2020-03-25 05:00:00|9161.5|9158.1|9158|9154.9|9162.1|9158.1|9153|9149.3|983
1585112700000|2020-03-25 05:05:00|9158.1|9154.8|9143|9139.5|9158.9|9155.8|9142.6|9139|934
1585113000000|2020-03-25 05:10:00|9143.1|9139.7|9141.9|9139|9144.5|9141.2|9137.4|9133.8|978
1585113300000|2020-03-25 05:15:00|9141.8|9138.2|9139.9|9136.9|9143.3|9140.3|9138|9134.9|814
1585113600000|2020-03-25 05:20:00|9139.8|9137|9133.3|9130.1|9141.1|9138.1|9131.2|9128|792
1585113900000|2020-03-25 05:25:00|9133.4|9130.2|9127.8|9124.8|9133.8|9130.7|9124|9120.4|897
1585114200000|2020-03-25 05:30:00|9128.3|9124.3|9135|9132.3|9138.5|9135.4|9127.3|9124|788
1585114500000|2020-03-25 05:35:00|9134.8|9131.9|9133.6|9130.7|9137.3|9134.4|9133.1|9130.4|679
1585114800000|2020-03-25 05:40:00|9133.7|9131.5|9134.5|9131.4|9135.6|9132.8|9131.3|9128.3|802
1585115100000|2020-03-25 05:45:00|9134.4|9131.5|9137.3|9134.5|9139.5|9136.9|9134.3|9131|777
1585115400000|2020-03-25 05:50:00|9137.2|9134.4|9127.5|9123.9|9137.3|9134.5|9126.9|9123.8|670
1585115700000|2020-03-25 05:55:00|9127.4|9124|9131|9127.3|9133.1|9130|9124|9120|869
1585116000000|2020-03-25 06:00:00|9130.6|9125.6|9133.9|9130.3|9135.2|9131.9|9128.1|9123.8|1047
1585116300000|2020-03-25 06:05:00|9133.8|9130.4|9140.2|9137.5|9143.3|9139.8|9132.6|9129.2|1045
1585116600000|2020-03-25 06:10:00|9140.3|9137.2|9136.5|9132.7|9143.8|9140.1|9133.3|9129.5|933
1585116900000|2020-03-25 06:15:00|9136.6|9132.8|9143.9|9140.3|9145.9|9142.2|9135.4|9132.5|822
1585117200000|2020-03-25 06:20:00|9143.7|9140.5|9146.1|9143|9147.7|9144.1|9138.4|9134.3|887
1585117500000|2020-03-25 06:25:00|9146|9142.8|9148.9|9145.9|9149.6|9146.8|9145.6|9142.7|731
1585117800000|2020-03-25 06:30:00|9149.2|9146.1|9151|9148.3|9154.1|9150.6|9148.2|9145.4|711
1585118100000|2020-03-25 06:35:00|9150.9|9148.4|9148.2|9145.5|9152.2|9149.1|9148.1|9144.8|798
1585118400000|2020-03-25 06:40:00|9148.3|9145.6|9140.2|9136.9|9149.2|9146.5|9138.4|9135|873
1585118700000|2020-03-25 06:45:00|9140.3|9137|9140.9|9138.1|9143.3|9139.9|9139|9136.1|752
1585119000000|2020-03-25 06:50:00|9141.4|9137.3|9145|9141.2|9147.6|9143.8|9139.9|9136.8|745
1585119300000|2020-03-25 06:55:00|9144.9|9141.4|9143.2|9134.3|9154.7|9151.6|9139.1|9133.2|1011
1585119600000|2020-03-25 07:00:00|9143.4|9134.1|9148.2|9144.7|9153.3|9149.2|9141.4|9133.6|1144
1585119900000|2020-03-25 07:05:00|9148.4|9144.2|9144.4|9141.5|9149.2|9145.7|9143.6|9140.5|1050
1585120200000|2020-03-25 07:10:00|9144|9141.6|9137.6|9133.9|9144.4|9141.9|9130.1|9127.3|1020
1585120500000|2020-03-25 07:15:00|9137.5|9134.4|9144.4|9142|9145.1|9142.7|9135.8|9132.7|988
1585120800000|2020-03-25 07:20:00|9143.7|9141.3|9144|9140.8|9146.6|9143.4|9140.8|9137.4|969
1585121100000|2020-03-25 07:25:00|9143.9|9140.9|9141.5|9138.3|9144.7|9142|9137.6|9134.4|966
1585121400000|2020-03-25 07:30:00|9141.4|9138.1|9145.7|9142.8|9147.6|9144.7|9140.4|9137.6|944
1585121700000|2020-03-25 07:35:00|9146.1|9143|9148.9|9146.2|9160.2|9156.1|9144.4|9141.3|1118
1585122000000|2020-03-25 07:40:00|9149|9146.3|9148|9144.5|9149.9|9146.7|9143|9139.5|952
1585122300000|2020-03-25 07:45:00|9147.6|9144.3|9144.1|9140.6|9148.5|9144.9|9141.1|9137.5|955
1585122600000|2020-03-25 07:50:00|9144|9140.8|9147|9143.8|9148.3|9145.5|9143.1|9139.6|906
1585122900000|2020-03-25 07:55:00|9146.8|9143.7|9130.9|9127.8|9147.9|9144.9|9128.8|9125.5|1116
1585123200000|2020-03-25 08:00:00|9131.4|9128|9141.2|9137|9142.2|9139|9129.9|9126.8|1248
1585123500000|2020-03-25 08:05:00|9141.4|9137.8|9139.5|9136.2|9144.8|9141.7|9135.1|9131.6|1239
1585123800000|2020-03-25 08:10:00|9139.3|9136.3|9132.7|9130.3|9139.8|9136.7|9130.3|9127.9|1125
1585124100000|2020-03-25 08:15:00|9132.5|9130.2|9140.9|9138|9142.8|9140|9132.4|9130|1149
1585124400000|2020-03-25 08:20:00|9140.1|9137.6|9126.5|9123.6|9141.4|9138.9|9126.5|9123.6|1121
1585124700000|2020-03-25 08:25:00|9126.9|9124.3|9119.9|9116.8|9130.7|9127.3|9119.2|9116|1161
1585125000000|2020-03-25 08:30:00|9120.1|9116.9|9122.7|9120.5|9133|9130.2|9119.5|9116.6|1130
1585125300000|2020-03-25 08:35:00|9122.9|9120.6|9119.8|9116.7|9125.9|9123.7|9119.5|9116.2|1161
1585125600000|2020-03-25 08:40:00|9120|9116|9108.9|9105.8|9121|9118.2|9107.5|9104.3|1091
1585125900000|2020-03-25 08:45:00|9109.2|9105.7|9109.2|9105.9|9110.9|9107.8|9103.8|9100.2|1133
1585126200000|2020-03-25 08:50:00|9109|9105.8|9094.4|9091.2|9114|9111.3|9093.4|9090.9|1180
1585126500000|2020-03-25 08:55:00|9094.2|9091.3|9088.9|9083|9100|9096.8|9082.9|9079.8|1179
1585126800000|2020-03-25 09:00:00|9088.6|9083.2|9089.8|9086.7|9093.2|9089.8|9080.3|9077.8|1101
1585127100000|2020-03-25 09:05:00|9090.1|9086.8|9096.6|9093|9102.6|9099.7|9088.9|9085.8|1177
1585127400000|2020-03-25 09:10:00|9096.4|9093.3|9102.4|9099.4|9104.3|9101.1|9094.9|9091.8|1094
1585127700000|2020-03-25 09:15:00|9102.5|9099.5|9101.6|9099|9106.9|9103.7|9100.7|9097.7|1024
1585128000000|2020-03-25 09:20:00|9101.3|9098.8|9092.5|9089.8|9104.2|9101.6|9092|9089.1|1086
1585128300000|2020-03-25 09:25:00|9092.4|9089.7|9077.4|9073.1|9094.2|9091.3|9074.4|9070.1|1031
1585128600000|2020-03-25 09:30:00|9077.5|9072.8|9090.6|9087.8|9091.2|9088.4|9077.4|9072.8|1117
1585128900000|2020-03-25 09:35:00|9090.5|9088|9087.3|9084.6|9092.8|9089.5|9080.9|9077.7|1117
1585129200000|2020-03-25 09:40:00|9087.4|9084.4|9086.6|9083.2|9091.4|9088.3|9082.5|9079.2|1148
1585129500000|2020-03-25 09:45:00|9086.4|9082.9|9080.7|9078.4|9090.7|9087.6|9080.1|9077.8|1059
1585129800000|2020-03-25 09:50:00|9080.5|9078|9065.9|9062.3|9084|9081.3|9064.8|9061.9|1151
1585130100000|2020-03-25 09:55:00|9065.8|9062.2|9057.7|9055.4|9070.4|9068|9057.4|9055.3|1035
1585130400000|2020-03-25 10:00:00|9057.9|9055.2|9070.2|9066.7|9073.9|9071.1|9056.6|9054.3|1110
1585130700000|2020-03-25 10:05:00|9070.1|9066.9|9074.3|9072.1|9074.5|9072.3|9069.5|9066.7|991
1585131000000|2020-03-25 10:10:00|9074.6|9072|9073.9|9070.7|9077.6|9075.1|9060.8|9057.6|1099
1585131300000|2020-03-25 10:15:00|9073.6|9071|9071.1|9068.9|9081.4|9078|9070.5|9067.8|1058
1585131600000|2020-03-25 10:20:00|9071.3|9069.1|9085.3|9083|9094.5|9091.7|9071.1|9069|1159
1585131900000|2020-03-25 10:25:00|9085.2|9082.9|9081.2|9077.8|9086.2|9083.7|9077.6|9073.5|1065
1585132200000|2020-03-25 10:30:00|9081.3|9077.7|9069|9067|9082.6|9079.1|9068.7|9066.3|1072
1585132500000|2020-03-25 10:35:00|9069.3|9066.8|9079|9076.4|9080.2|9076.8|9066.8|9064.2|1194
1585132800000|2020-03-25 10:40:00|9078.9|9076.3|9082.4|9079|9082.7|9079.9|9074.4|9072|1129
1585133100000|2020-03-25 10:45:00|9081.5|9078.9|9078.5|9075.2|9082|9079.9|9072.6|9069.7|1081
1585133400000|2020-03-25 10:50:00|9078.8|9074.8|9072|9069|9081.1|9078|9071|9068.4|1144
1585133700000|2020-03-25 10:55:00|9071.9|9069.3|9090.5|9086.2|9091.5|9087.7|9070.3|9068.2|1118
1585134000000|2020-03-25 11:00:00|9090|9085.8|9094.1|9091.8|9096.4|9093.8|9081.7|9079.2|1211
1585134300000|2020-03-25 11:05:00|9094.6|9092.6|9100|9096.9|9104.7|9102|9094.6|9092.4|1185
1585134600000|2020-03-25 11:10:00|9099.9|9096.8|9114.8|9110.5|9121.2|9117.1|9094.3|9091.6|1190
1585134900000|2020-03-25 11:15:00|9114.9|9110.4|9113.5|9111|9116.7|9112.6|9104|9100.2|1159
1585135200000|2020-03-25 11:20:00|9113.4|9110.9|9116.3|9114.3|9122.6|9119.8|9112.1|9109.1|1114
1585135500000|2020-03-25 11:25:00|9117.1|9114.7|9114.2|9111.6|9118.5|9116.4|9110.7|9108.3|1043
1585135800000|2020-03-25 11:30:00|9114.3|9111.7|9110.9|9108.2|9114.8|9112.3|9110.7|9108|1018
1585136100000|2020-03-25 11:35:00|9110.8|9108.1|9104.6|9102.2|9115.5|9113.3|9102.5|9100.3|1065
1585136400000|2020-03-25 11:40:00|9103.8|9102.1|9097.7|9095.7|9105.1|9102.8|9097.1|9095.1|823
1585136700000|2020-03-25 11:45:00|9097.8|9095.8|9087.2|9085.2|9098.4|9096.4|9087.1|9084.9|944
1585137000000|2020-03-25 11:50:00|9086.9|9084.6|9092.3|9090|9094.2|9091.4|9084.9|9082.6|984
1585137300000|2020-03-25 11:55:00|9092.1|9089.9|9099.4|9096.7|9101.3|9098.5|9088.3|9085.9|1063
1585137600000|2020-03-25 12:00:00|9099.5|9097.1|9097.1|9094.3|9105.3|9102.9|9096.3|9093|1166
1585137900000|2020-03-25 12:05:00|9097.3|9094.1|9097.3|9094.5|9103.1|9100.8|9094.3|9092.1|1033
1585138200000|2020-03-25 12:10:00|9096.6|9094.6|9110|9107.8|9112.8|9109.6|9096|9094|1131
1585138500000|2020-03-25 12:15:00|9109.8|9107.6|9109|9106.7|9113.6|9110.4|9104.3|9101.9|1137
1585138800000|2020-03-25 12:20:00|9109.3|9107|9113.7|9111.7|9114.3|9112.1|9106|9103.9|1040
1585139100000|2020-03-25 12:25:00|9113.8|9111.6|9114.6|9107.1|9115.2|9113|9106.7|9104.5|785
1585139400000|2020-03-25 12:30:00|9114.5|9105.8|9104.4|9101.3|9114.7|9109.8|9096.4|9093.7|1068
1585139700000|2020-03-25 12:35:00|9104.3|9101.6|9109.8|9107.5|9110.2|9107.8|9101.8|9099.4|1155
1585140000000|2020-03-25 12:40:00|9109.9|9107.7|9110.8|9108.5|9113.1|9110.6|9101.5|9098.8|1171
1585140300000|2020-03-25 12:45:00|9110.6|9108.6|9130.4|9127.6|9130.6|9127.7|9110.2|9107.9|985
1585140600000|2020-03-25 12:50:00|9130.7|9127.5|9139.2|9136.4|9141.9|9139.7|9129.2|9126.1|1157
1585140900000|2020-03-25 12:55:00|9139.1|9136.1|9142.9|9139.9|9148.1|9145.6|9136.5|9134.2|1145
1585141200000|2020-03-25 13:00:00|9142.8|9139.6|9159|9156.2|9164.8|9162|9140.1|9137.1|1173
1585141500000|2020-03-25 13:05:00|9159.1|9156.3|9150.1|9147.6|9161.2|9158|9146.5|9142.9|1186
1585141800000|2020-03-25 13:10:00|9150|9147.8|9151|9148.8|9155.2|9152.6|9143.7|9141.5|1165
1585142100000|2020-03-25 13:15:00|9151.1|9148.7|9147.7|9144.9|9152.9|9150.8|9147.5|9144.7|925
1585142400000|2020-03-25 13:20:00|9147.6|9145.1|9145.2|9142.8|9148.5|9146.5|9141.6|9138.8|1084
1585142700000|2020-03-25 13:25:00|9145.1|9142.9|9150.4|9148.1|9151.6|9149.2|9143.4|9140.8|834
1585143000000|2020-03-25 13:30:00|9150.3|9147.7|9151.3|9149.1|9155.6|9153|9143.9|9141.3|1229
1585143300000|2020-03-25 13:35:00|9151.1|9149|9172.4|9169.6|9183.8|9180.8|9150.9|9148.4|1269
1585143600000|2020-03-25 13:40:00|9172.5|9170|9167|9164.4|9174.1|9170.7|9161.8|9159.3|1186
1585143900000|2020-03-25 13:45:00|9167.1|9164.5|9176.7|9173.8|9177.5|9174.2|9165.8|9163.5|1164
1585144200000|2020-03-25 13:50:00|9176.6|9173.6|9188.4|9184.9|9190.8|9187.9|9173.7|9170.9|1237
1585144500000|2020-03-25 13:55:00|9188.7|9185.4|9177.9|9175|9190.7|9187.2|9175|9172.6|1247
1585144800000|2020-03-25 14:00:00|9177.5|9175.3|9194.8|9192.7|9202.4|9199.2|9176.8|9174.2|1215
1585145100000|2020-03-25 14:05:00|9195.9|9192.8|9192.8|9190.1|9203.3|9200.2|9190.7|9188.2|1213
1585145400000|2020-03-25 14:10:00|9192.9|9189.7|9204.5|9201.6|9206|9203|9189.1|9186.3|1215
1585145700000|2020-03-25 14:15:00|9204.4|9201.4|9217.6|9214.6|9227.8|9224.7|9198.6|9195.8|1225
1585146000000|2020-03-25 14:20:00|9217.7|9214.5|9225.1|9222.2|9226.9|9224.1|9213.7|9211.4|1221
1585146300000|2020-03-25 14:25:00|9225|9222.4|9225.3|9222.8|9230.8|9228.3|9223.3|9220.9|1161
1585146600000|2020-03-25 14:30:00|9225.7|9222.5|9220.9|9218.5|9230.5|9227.7|9216.1|9212.6|1241
1585146900000|2020-03-25 14:35:00|9221|9218.7|9225.4|9223.1|9234.9|9232.2|9218.7|9216.4|1207
1585147200000|2020-03-25 14:40:00|9225.8|9222.9|9224.1|9221|9226.3|9223.5|9214.2|9211.5|1164
1585147500000|2020-03-25 14:45:00|9224|9220.3|9236|9233.5|9247.4|9244.4|9221.9|9219.3|1212
1585147800000|2020-03-25 14:50:00|9236.2|9233|9238.9|9236.3|9240.5|9238.1|9232.8|9230|1100
1585148100000|2020-03-25 14:55:00|9238.5|9236.5|9237.7|9235.6|9242.2|9239.9|9234.9|9232.9|1124
1585148400000|2020-03-25 15:00:00|9237.5|9235.5|9223.7|9221.7|9239.3|9237|9222.6|9220.3|1061
1585148700000|2020-03-25 15:05:00|9223.6|9221|9230.6|9228.6|9241.2|9238.1|9223.1|9220.8|1152
1585149000000|2020-03-25 15:10:00|9230.7|9228.5|9238.9|9236.6|9242.7|9239.1|9228.6|9226.1|1023
1585149300000|2020-03-25 15:15:00|9238.8|9236.7|9235.3|9232.5|9239|9236.9|9224.8|9222.7|1041
1585149600000|2020-03-25 15:20:00|9235.5|9232.7|9249.1|9246.8|9250.4|9246.9|9234.9|9232.5|1040
1585149900000|2020-03-25 15:25:00|9249.2|9246.4|9248.1|9245.7|9259.1|9255.8|9245.8|9243.4|1202
1585150200000|2020-03-25 15:30:00|9248.8|9246|9258.3|9255.2|9259.4|9256.7|9245.3|9242.9|1208
1585150500000|2020-03-25 15:35:00|9258|9254.9|9267.2|9263.9|9277.4|9274.7|9254.9|9252.5|1241
1585150800000|2020-03-25 15:40:00|9266.9|9264|9239.1|9236|9267.7|9264.5|9238.8|9235.8|1231
1585151100000|2020-03-25 15:45:00|9239.2|9235.9|9228.2|9225.3|9245.8|9242.8|9219.8|9217.1|1225
1585151400000|2020-03-25 15:50:00|9228.4|9225.4|9231.5|9228.6|9236.6|9233.4|9224.2|9221.5|1196
1585151700000|2020-03-25 15:55:00|9231.4|9228.4|9215.6|9212.8|9231.5|9228.5|9209|9205.9|1285
1585152000000|2020-03-25 16:00:00|9216.1|9213.1|9218.9|9216.5|9223.8|9219.9|9208.9|9206|1270
1585152300000|2020-03-25 16:05:00|9219.1|9216.8|9205.1|9201.4|9219.3|9216.8|9197.6|9194.5|1237
1585152600000|2020-03-25 16:10:00|9205|9201.7|9199.1|9196.2|9206.4|9203.4|9196.5|9193.8|1156
1585152900000|2020-03-25 16:15:00|9198.9|9196.1|9199.2|9196.8|9200.1|9197.5|9191.6|9188.6|1160
1585153200000|2020-03-25 16:20:00|9199.5|9197.1|9186.9|9183.6|9200.2|9197.8|9186.9|9183.6|1174
1585153500000|2020-03-25 16:25:00|9186.6|9183.2|9190.6|9188.5|9193.1|9190.9|9180.6|9178.1|1045
1585153800000|2020-03-25 16:30:00|9190.3|9188.3|9179.5|9177.4|9195|9193|9173.6|9170.5|1101
1585154100000|2020-03-25 16:35:00|9179.6|9177.1|9174.1|9171.4|9186|9183.9|9163.7|9160.6|1070
1585154400000|2020-03-25 16:40:00|9173.2|9171.1|9172.3|9170.2|9178.2|9175.6|9170.3|9167.7|1229
1585154700000|2020-03-25 16:45:00|9172.2|9169.9|9174.1|9171.8|9175.8|9173.5|9163.9|9160.8|1706
1585155000000|2020-03-25 16:50:00|9174.4|9171.9|9167.1|9164.6|9174.4|9172.4|9162|9159.2|1539
1585155300000|2020-03-25 16:55:00|9167.3|9165|9168.1|9166.1|9172.2|9170|9164.4|9162.2|1614
1585155600000|2020-03-25 17:00:00|9168.3|9166|9162.3|9160.3|9168.3|9166|9159.7|9157.3|1490
1585155900000|2020-03-25 17:05:00|9162.4|9160.2|9177.6|9175.4|9180.3|9177.6|9160.8|9158.8|1429
1585156200000|2020-03-25 17:10:00|9177.5|9175.3|9186.3|9184.2|9189.2|9186.8|9177.5|9175.3|1635
1585156500000|2020-03-25 17:15:00|9186.7|9184.4|9183.3|9180.8|9189.6|9187|9181.9|9179.6|1506
1585156800000|2020-03-25 17:20:00|9184|9181.1|9178.1|9175.4|9188.1|9185.6|9176|9173.2|1721
1585157100000|2020-03-25 17:25:00|9178.4|9175|9183.7|9181.2|9187.4|9185.4|9177.3|9174.7|1621
1585157400000|2020-03-25 17:30:00|9183.6|9181.1|9188.4|9185.5|9200.9|9198.2|9183.2|9181.1|1764
1585157700000|2020-03-25 17:35:00|9188.3|9185.6|9190.8|9188.7|9195.5|9193|9185.1|9182.8|1417
1585158000000|2020-03-25 17:40:00|9191|9188.4|9192.5|9190.5|9193.3|9191.3|9189.9|9187.6|1253
1585158300000|2020-03-25 17:45:00|9192.4|9190.4|9199.4|9197.4|9200.7|9198.6|9190.7|9188.7|1085
1585158600000|2020-03-25 17:50:00|9199.5|9197.5|9201.2|9199|9203.6|9201.6|9196.5|9194.9|890
1585158900000|2020-03-25 17:55:00|9201.1|9198.9|9198.9|9196|9208.9|9205.8|9196.6|9193.9|1676
1585159200000|2020-03-25 18:00:00|9198.8|9196.1|9204.8|9202.8|9205.2|9202.8|9194.9|9192.2|1588
1585159500000|2020-03-25 18:05:00|9205.1|9202.7|9195.9|9193.9|9205.1|9202.7|9192.6|9190.1|1314
1585159800000|2020-03-25 18:10:00|9196.3|9193.8|9189.9|9187.8|9202.3|9200|9189.9|9187.6|1689
1585160100000|2020-03-25 18:15:00|9190|9187.7|9172|9168.7|9192.4|9190.1|9159.5|9155.8|1704
1585160400000|2020-03-25 18:20:00|9171.9|9168.6|9162.6|9160.2|9177|9173.8|9161.4|9158.5|1621
1585160700000|2020-03-25 18:25:00|9163|9160.3|9155.2|9152.5|9163.6|9160.8|9144.6|9142.4|1697
1585161000000|2020-03-25 18:30:00|9155|9152.6|9168.2|9164.8|9170.8|9167.7|9155|9152.5|1796
1585161300000|2020-03-25 18:35:00|9168.9|9164.9|9163.9|9161.1|9169.2|9166|9160.8|9157.4|1635
1585161600000|2020-03-25 18:40:00|9164.5|9161.3|9169.5|9167.2|9171|9168.2|9164.5|9161.3|1390
1585161900000|2020-03-25 18:45:00|9169.4|9167.5|9156.8|9153.8|9171.4|9168.7|9153|9149.7|1395
1585162200000|2020-03-25 18:50:00|9157.1|9154.1|9162.7|9159.6|9164.4|9160.8|9155|9152.1|1392
1585162500000|2020-03-25 18:55:00|9162.8|9159.8|9155.4|9152.1|9163.6|9160.8|9153.7|9151|1576
1585162800000|2020-03-25 19:00:00|9155.6|9152.4|9157.7|9155.3|9164.2|9160.9|9155.5|9152.4|1348
1585163100000|2020-03-25 19:05:00|9157.1|9154.6|9160.4|9157.5|9162.7|9159.7|9156.6|9153.6|1280
1585163400000|2020-03-25 19:10:00|9160.5|9157.7|9159.3|9156.7|9168.4|9165.5|9158.4|9155.7|1580
1585163700000|2020-03-25 19:15:00|9159.2|9156.8|9155.2|9152.6|9159.8|9157.1|9151.7|9149.1|1307
1585164000000|2020-03-25 19:20:00|9155.1|9152.4|9149.8|9147.4|9156.4|9153.7|9147.8|9144.8|1215
1585164300000|2020-03-25 19:25:00|9149.7|9147.5|9148.2|9145.3|9151.2|9148.4|9145.4|9142|1371
1585164600000|2020-03-25 19:30:00|9148.5|9145.4|9137.9|9134.5|9151.7|9149.1|9137.5|9134|1421
1585164900000|2020-03-25 19:35:00|9138|9134.7|9142.3|9138.6|9144.8|9141|9136.7|9133.6|1676
1585165200000|2020-03-25 19:40:00|9142.2|9138.4|9149.9|9147.4|9152.6|9150.1|9138.9|9136|1506
1585165500000|2020-03-25 19:45:00|9150|9147.3|9155.1|9151.7|9155.1|9151.9|9144|9140.9|1351
1585165800000|2020-03-25 19:50:00|9155.2|9151.6|9164.4|9161.2|9169.1|9165.4|9152.7|9149.3|1919
1585166100000|2020-03-25 19:55:00|9164.5|9161|9165.8|9162.5|9175.3|9171.6|9160.2|9157.1|1886
1585166400000|2020-03-25 20:00:00|9165.7|9162.2|9159.7|9157.3|9166.1|9163.4|9158.5|9155|1355
1585166700000|2020-03-25 20:05:00|9160.1|9156.9|9158|9155.1|9163.3|9160.6|9147.6|9143.4|1160
1585167000000|2020-03-25 20:10:00|9157.9|9155.2|9154.1|9151.1|9158.1|9155.2|9145.7|9143.2|1163
1585167300000|2020-03-25 20:15:00|9154.2|9150.8|9155.3|9152.5|9159.7|9156.6|9153.1|9150.5|801
1585167600000|2020-03-25 20:20:00|9155.2|9152.6|9152|9149.5|9161.7|9159.8|9151|9148.3|763
1585167900000|2020-03-25 20:25:00|9152.3|9149.6|9139.6|9136.8|9156.7|9153.6|9139|9136|989
1585168200000|2020-03-25 20:30:00|9139.4|9137.1|9146.3|9143.9|9149.4|9146.4|9139.4|9136.8|936
1585168500000|2020-03-25 20:35:00|9146.1|9144|9148|9145.6|9152|9149.4|9144.1|9141.5|612
1585168800000|2020-03-25 20:40:00|9148.2|9145.7|9149|9145.3|9151|9148.2|9148.1|9145|724
1585169100000|2020-03-25 20:45:00|9149.1|9145.5|9153.4|9150.3|9154.2|9151|9149|9145.3|738
1585169400000|2020-03-25 20:50:00|9153.2|9150.6|9153.1|9150.4|9154.9|9151.9|9151.9|9148.8|753
1585169700000|2020-03-25 20:55:00|9153.4|9150.5|9165|9149|9168.2|9152.8|9151.7|9142.2|851
1585170000000|2020-03-25 21:00:00|9170.7|9154.7|9158.1|9142.1|9175|9159|9157.4|9141.4|120
1585170300000|2020-03-25 21:05:00|9158.8|9142.8|9159.5|9143.5|9167.2|9151.2|9155.9|9139.9|481
1585170600000|2020-03-25 21:10:00|9158|9142|9153.2|9137.2|9166.7|9150.7|9150.3|9134.3|412
1585170900000|2020-03-25 21:15:00|9152.8|9136.8|9157.7|9141.7|9162.1|9146.1|9152.8|9136.8|396
1585171200000|2020-03-25 21:20:00|9157.8|9141.8|9161.1|9145.1|9165.6|9149.6|9157.4|9141.4|392
1585171500000|2020-03-25 21:25:00|9160.8|9144.8|9161.2|9145.2|9162.8|9146.8|9154.4|9138.4|346
1585171800000|2020-03-25 21:30:00|9161.7|9145.7|9158.4|9142.4|9164.2|9148.2|9150.7|9134.7|743
1585172100000|2020-03-25 21:35:00|9156|9140|9161.8|9145.8|9162.9|9146.9|9154.9|9138.9|511
1585172400000|2020-03-25 21:40:00|9161.6|9145.6|9161.8|9145.8|9165|9149|9159.3|9143.3|442
1585172700000|2020-03-25 21:45:00|9161.7|9145.7|9160.8|9144.8|9162.9|9146.9|9157.3|9141.3|566
1585173000000|2020-03-25 21:50:00|9159.6|9143.6|9163.1|9147.1|9166.5|9150.5|9156.5|9140.5|687
1585173300000|2020-03-25 21:55:00|9163.5|9147.5|9157.9|9141.9|9167.7|9151.7|9157.3|9141.3|569
1585173600000|2020-03-25 22:00:00|9157.6|9141.6|9180.5|9168.5|9180.6|9169.4|9156.9|9140.9|979
1585173900000|2020-03-25 22:05:00|9179.5|9168.6|9176.9|9164.1|9180.4|9171.5|9170.9|9160.3|1417
1585174200000|2020-03-25 22:10:00|9176.7|9163.9|9170.2|9159.2|9176.9|9167.1|9168.9|9157.9|1586
1585174500000|2020-03-25 22:15:00|9169.9|9159.1|9178.7|9170.5|9179.2|9171.8|9169.5|9158.8|1082
1585174800000|2020-03-25 22:20:00|9178.5|9170.3|9189.6|9183.4|9191.3|9184.8|9176.5|9168.9|1108
1585175100000|2020-03-25 22:25:00|9189.9|9183.5|9188.3|9182|9193.3|9186.2|9187.3|9181.4|723
1585175400000|2020-03-25 22:30:00|9188.4|9181.9|9192.1|9185.9|9194.3|9187.3|9187.2|9180.6|953
1585175700000|2020-03-25 22:35:00|9191.9|9186.1|9195.9|9190.1|9197.5|9191.6|9190.8|9184.9|1052
1585176000000|2020-03-25 22:40:00|9195.8|9190|9200|9191|9206.4|9199.5|9194.9|9187.8|1667
1585176300000|2020-03-25 22:45:00|9200.6|9191.2|9208.2|9199.6|9209.7|9200.5|9196.6|9189.5|1886
1585176600000|2020-03-25 22:50:00|9208|9199.8|9202.9|9193.5|9213.2|9205|9201.2|9192.4|1784
1585176900000|2020-03-25 22:55:00|9203.2|9194.3|9209|9202.8|9211.1|9205.3|9202.6|9193|1731
1585177200000|2020-03-25 23:00:00|9210|9204.3|9210.2|9204|9212.2|9206.8|9205.4|9198.3|1951
1585177500000|2020-03-25 23:05:00|9210.3|9202|9209.9|9203.9|9212.3|9207|9206.7|9200.6|1933
1585177800000|2020-03-25 23:10:00|9209.6|9204.1|9211|9207.2|9212.1|9207.6|9209.6|9204.1|627
1585178100000|2020-03-25 23:15:00|9211.2|9207.3|9232.1|9227.2|9237|9231.4|9209.9|9206.6|1272
1585178400000|2020-03-25 23:20:00|9232|9227.3|9237.3|9231.7|9242.1|9237.7|9231.8|9227.2|1221
1585178700000|2020-03-25 23:25:00|9236.6|9231.8|9214.5|9209.4|9236.8|9231.8|9211.3|9205.6|887
1585179000000|2020-03-25 23:30:00|9214.6|9209.9|9210.1|9204.3|9218.1|9214.2|9209.6|9203.5|707
1585179300000|2020-03-25 23:35:00|9210|9204.4|9207.9|9203.2|9211.2|9205.4|9205|9199.3|964
1585179600000|2020-03-25 23:40:00|9207.8|9203.1|9205.9|9200.8|9212.1|9207.3|9203.5|9199.2|775
1585179900000|2020-03-25 23:45:00|9206.2|9200.6|9207.5|9203|9210.8|9204.9|9205.3|9200.6|1204
1585180200000|2020-03-25 23:50:00|9207.8|9202|9195.3|9191|9207.9|9203.6|9194.5|9190.6|789
1585180500000|2020-03-25 23:55:00|9195.4|9191.3|9190.9|9187.3|9198|9192.7|9190.3|9185.7|1050
1585180800000|2020-03-26 00:00:00|9190.6|9187.8|9192.8|9189.5|9195.4|9191.6|9190.6|9186.7|1153
1585181100000|2020-03-26 00:05:00|9192.9|9188|9193.6|9189.2|9198.8|9194.2|9191.4|9187.5|1226
1585181400000|2020-03-26 00:10:00|9193.7|9189.3|9193.8|9189.2|9195.3|9191.1|9189.9|9185.5|1266
1585181700000|2020-03-26 00:15:00|9193.9|9189.1|9195|9190.8|9196.7|9192.9|9189.8|9185.6|1443
1585182000000|2020-03-26 00:20:00|9195.1|9190.7|9189.2|9185.4|9195.1|9191.3|9186.7|9182.5|1546
1585182300000|2020-03-26 00:25:00|9189.3|9185.3|9181.2|9177.6|9191.3|9186.9|9180.4|9175.7|1413
1585182600000|2020-03-26 00:30:00|9181.1|9177.7|9183|9178.5|9189.1|9184.4|9178.8|9173.1|1360
1585182900000|2020-03-26 00:35:00|9182.9|9178.4|9188|9183.8|9189.6|9184.2|9182.4|9177.8|1475
1585183200000|2020-03-26 00:40:00|9188.3|9183.4|9193.1|9188|9201.2|9194.9|9188|9181.1|1703
1585183500000|2020-03-26 00:45:00|9193|9188.2|9195.5|9190.2|9196.9|9190.4|9186|9180.1|1415
1585183800000|2020-03-26 00:50:00|9195.8|9190.7|9204.7|9199|9206.3|9200.7|9194.2|9189.2|1671
1585184100000|2020-03-26 00:55:00|9205.2|9200.2|9205.8|9200.7|9211|9203.7|9200.9|9194.6|1796
1585184400000|2020-03-26 01:00:00|9206.2|9200.6|9206.1|9200.8|9214.9|9208.3|9202.1|9196.9|1690
1585184700000|2020-03-26 01:05:00|9206|9201|9210.4|9205.8|9219.7|9215.1|9204.6|9199.5|1637
1585185000000|2020-03-26 01:10:00|9210.3|9205.9|9213.8|9208.6|9217.2|9212.4|9209.1|9204.3|1378
1585185300000|2020-03-26 01:15:00|9213.9|9208.5|9210.4|9205.6|9216.6|9212.6|9208.4|9204.2|1294
1585185600000|2020-03-26 01:20:00|9210.3|9205.4|9211.8|9206.8|9213.8|9209.5|9208.3|9203.8|1059
1585185900000|2020-03-26 01:25:00|9211.7|9206.9|9214.9|9211.1|9216.9|9213.6|9210.9|9206.9|1129
1585186200000|2020-03-26 01:30:00|9215.3|9211.2|9211.6|9208|9215.6|9211.2|9211.1|9207.4|1223
1585186500000|2020-03-26 01:35:00|9211.7|9207.9|9210.5|9206.3|9214.9|9210.2|9209.5|9205.8|1251
1585186800000|2020-03-26 01:40:00|9210.6|9206.1|9216.2|9213.1|9217.8|9214|9209.6|9205.3|1099
1585187100000|2020-03-26 01:45:00|9216.1|9213|9210.3|9207.4|9216.9|9213.2|9209.5|9205.9|1122
1585187400000|2020-03-26 01:50:00|9210.2|9207.3|9207.3|9203.3|9213.8|9210.4|9205.9|9202.2|1121
1585187700000|2020-03-26 01:55:00|9207.2|9203.4|9208.6|9205.7|9209.6|9206|9205.5|9202.5|1055
1585188000000|2020-03-26 02:00:00|9208.5|9205.6|9211.9|9208.6|9214.6|9210.5|9206.4|9202.6|1160
1585188300000|2020-03-26 02:05:00|9212.1|9208.7|9218.6|9214.6|9219.1|9215.2|9211.6|9207.8|1052
1585188600000|2020-03-26 02:10:00|9218.3|9214.7|9218|9214.9|9223.3|9219.3|9217.2|9213.5|1152
1585188900000|2020-03-26 02:15:00|9218.1|9214.6|9223|9220|9223.8|9220.6|9217.6|9214.4|1190
1585189200000|2020-03-26 02:20:00|9222.7|9220.1|9210.9|9207.3|9222.8|9220.1|9210.1|9205.9|1155
1585189500000|2020-03-26 02:25:00|9211|9207.2|9210|9205.5|9213.5|9209.6|9207.9|9204.1|1040
1585189800000|2020-03-26 02:30:00|9209.5|9206|9207.1|9203.9|9213.1|9209.4|9207|9203.2|970
1585190100000|2020-03-26 02:35:00|9207.4|9204.2|9208.3|9205.1|9209.4|9205.8|9205.1|9201.8|916
1585190400000|2020-03-26 02:40:00|9208.2|9205|9210.6|9206.7|9213.1|9208.3|9206.3|9202.4|1010
1585190700000|2020-03-26 02:45:00|9210.5|9206.8|9214.8|9211|9216.7|9212.7|9210.3|9206.6|1013
1585191000000|2020-03-26 02:50:00|9214.7|9211.1|9216.2|9212.5|9216.9|9213.5|9205.4|9202|1240
1585191300000|2020-03-26 02:55:00|9216.4|9211.9|9207.2|9203.2|9216.5|9212.9|9205.1|9201.7|1272
1585191600000|2020-03-26 03:00:00|9207|9203.3|9205.9|9202.7|9213.5|9209.9|9205.5|9200.1|1391
1585191900000|2020-03-26 03:05:00|9206|9202.5|9209.1|9206.2|9209.5|9206.2|9204|9200.5|1048
1585192200000|2020-03-26 03:10:00|9209.5|9206|9208.8|9205.5|9212|9208.1|9205.2|9202.1|1016
1585192500000|2020-03-26 03:15:00|9208.9|9205.3|9208.4|9205.3|9211.9|9208.1|9207|9203.5|938
1585192800000|2020-03-26 03:20:00|9208.5|9205.2|9210|9207|9212.5|9209.1|9208.1|9204.9|785
1585193100000|2020-03-26 03:25:00|9209.8|9207.1|9211.4|9207.4|9211.6|9207.9|9206.4|9202.1|1051
1585193400000|2020-03-26 03:30:00|9211|9207.5|9210.6|9206.7|9212.9|9209.3|9208.2|9204.1|1203
1585193700000|2020-03-26 03:35:00|9210.7|9206.8|9212|9209.1|9213.8|9210.7|9208.2|9204.2|901
1585194000000|2020-03-26 03:40:00|9212.2|9209|9210.1|9206.5|9214.8|9210.1|9208.4|9204.8|991
1585194300000|2020-03-26 03:45:00|9210.2|9206.6|9204.8|9201.6|9210.2|9206.7|9204.1|9200.7|1057
1585194600000|2020-03-26 03:50:00|9205.2|9201.7|9201.2|9198.6|9206.7|9203.3|9200.1|9197|849
1585194900000|2020-03-26 03:55:00|9201.1|9198.5|9205.8|9203.6|9206.1|9203.6|9198.1|9194|1080
1585195200000|2020-03-26 04:00:00|9205.6|9203.3|9204.4|9202.1|9205.8|9203.8|9202.2|9198.4|794
1585195500000|2020-03-26 04:05:00|9204.6|9202|9204.6|9201.6|9206.4|9203.8|9204.1|9201|536
1585195800000|2020-03-26 04:10:00|9204.5|9201.5|9201.8|9198.4|9206.2|9203.2|9200.9|9197.1|860
1585196100000|2020-03-26 04:15:00|9201.6|9197.8|9207.1|9203.4|9209.6|9206|9201.4|9197.8|660
1585196400000|2020-03-26 04:20:00|9207.3|9203.5|9208.6|9205.2|9211.5|9207.9|9206.2|9203.1|730
1585196700000|2020-03-26 04:25:00|9208.5|9205.3|9205.7|9202.8|9210.1|9206.7|9203.3|9200.2|683
1585197000000|2020-03-26 04:30:00|9205.6|9202.7|9207.4|9204.2|9207.5|9204.5|9203.1|9200.2|603
1585197300000|2020-03-26 04:35:00|9207.5|9204.1|9210.7|9207.5|9212.6|9209|9207.3|9204.1|794
1585197600000|2020-03-26 04:40:00|9210.3|9207.6|9210.1|9207.4|9211.3|9207.9|9208.5|9205.2|734
1585197900000|2020-03-26 04:45:00|9210.6|9207.6|9209.9|9206.3|9212.4|9208.1|9207|9203.1|852
1585198200000|2020-03-26 04:50:00|9210|9206.2|9207.5|9204.3|9210.8|9207.4|9207.2|9203.8|590
1585198500000|2020-03-26 04:55:00|9207.4|9204.2|9199.8|9196.6|9208.9|9205.4|9198.2|9195.1|929
1585198800000|2020-03-26 05:00:00|9199.7|9196.7|9204.6|9200.8|9206.5|9202.8|9199.7|9196.6|847
1585199100000|2020-03-26 05:05:00|9204.7|9200.7|9199.4|9196.7|9207.4|9203.5|9198.6|9195.8|807
1585199400000|2020-03-26 05:10:00|9199.3|9196.6|9195.2|9191.2|9199.6|9196.6|9194|9190.7|836
1585199700000|2020-03-26 05:15:00|9195|9191.3|9198.8|9195.7|9200.8|9197|9194.7|9191|758
1585200000000|2020-03-26 05:20:00|9198.9|9195.6|9202.8|9199.4|9205|9201.2|9196.8|9193.6|716
1585200300000|2020-03-26 05:25:00|9203|9199.2|9202|9198.6|9203|9199.7|9200.6|9197.2|665
1585200600000|2020-03-26 05:30:00|9201.9|9198.5|9203.3|9200.4|9203.9|9200.6|9199.2|9196.2|663
1585200900000|2020-03-26 05:35:00|9203.2|9200.5|9204.2|9201.2|9207|9204|9203.1|9200.2|657
1585201200000|2020-03-26 05:40:00|9204.3|9201.5|9203.5|9200.2|9204.8|9201.9|9202.7|9199.3|594
1585201500000|2020-03-26 05:45:00|9203.6|9200.3|9203.6|9200.2|9205.2|9201.5|9201.2|9198.2|625
1585201800000|2020-03-26 05:50:00|9203.4|9200.1|9208.6|9205.1|9209.2|9205.9|9202.1|9199|804
1585202100000|2020-03-26 05:55:00|9208.5|9205|9207.1|9203.8|9212.6|9209.3|9206.3|9202.9|979
1585202400000|2020-03-26 06:00:00|9207.2|9203.9|9209.2|9206.2|9211.1|9207.9|9203.1|9199.1|972
1585202700000|2020-03-26 06:05:00|9209.1|9206.1|9213.1|9210.4|9214.4|9211.2|9207.7|9204.6|833
1585203000000|2020-03-26 06:10:00|9212.8|9209.9|9212.1|9209.3|9214.9|9211.7|9210.2|9207.1|829
1585203300000|2020-03-26 06:15:00|9212.4|9209|9213|9210.1|9214.6|9211.3|9209.8|9207|667
1585203600000|2020-03-26 06:20:00|9213.6|9210|9211.6|9208.5|9216.9|9213.6|9211|9207.8|824
1585203900000|2020-03-26 06:25:00|9211.7|9208.4|9215.4|9211.9|9220.3|9217|9209.2|9206.1|1045
1585204200000|2020-03-26 06:30:00|9215.3|9211.8|9219.5|9216.5|9221.1|9218.5|9215.2|9211.8|1100
1585204500000|2020-03-26 06:35:00|9218.9|9216.3|9218.4|9215.2|9220.6|9217.7|9215.3|9212.1|916
1585204800000|2020-03-26 06:40:00|9218.5|9215.1|9218.7|9215.5|9220|9217.1|9216.1|9212.9|879
1585205100000|2020-03-26 06:45:00|9218.6|9215.8|9225.2|9221.8|9225.3|9222|9218.5|9215.2|860
1585205400000|2020-03-26 06:50:00|9225.1|9222|9222.3|9219.2|9225.5|9222.4|9219.3|9215.9|1032
1585205700000|2020-03-26 06:55:00|9222.2|9219.1|9227.5|9211.5|9228.3|9220.2|9218.7|9211.5|1097
1585206000000|2020-03-26 07:00:00|9227.4|9214|9221.3|9218.2|9228.8|9220.1|9219|9212.4|1527
1585206300000|2020-03-26 07:05:00|9221.5|9218.3|9208.4|9205.1|9224.4|9221.5|9206.5|9203.1|1665
1585206600000|2020-03-26 07:10:00|9208.5|9205.2|9200.1|9196.6|9213.3|9209.4|9197.9|9194.6|1887
1585206900000|2020-03-26 07:15:00|9200|9196.5|9197.9|9194.8|9200.8|9197.8|9194.7|9190.2|1517
1585207200000|2020-03-26 07:20:00|9197.8|9194.9|9194.4|9190.3|9201.7|9198.6|9192.8|9188.5|1519
1585207500000|2020-03-26 07:25:00|9194.9|9189.7|9179.2|9176|9195.2|9191|9178.3|9174.6|1696
1585207800000|2020-03-26 07:30:00|9179.1|9176.1|9180.9|9177.5|9184.8|9181.8|9177.7|9174|1633
1585208100000|2020-03-26 07:35:00|9180.7|9177.8|9179.3|9176|9184|9180.5|9176.9|9173.9|1429
1585208400000|2020-03-26 07:40:00|9179.1|9176.2|9178.8|9175.2|9184.1|9180.7|9175.9|9173.6|1558
1585208700000|2020-03-26 07:45:00|9179|9174.9|9180.4|9177.1|9194.8|9191.3|9178.3|9174.5|1626
1585209000000|2020-03-26 07:50:00|9180.1|9177.3|9181.1|9178.2|9189.6|9185.6|9179|9176.5|1493
1585209300000|2020-03-26 07:55:00|9180.5|9178.4|9155.1|9151.8|9181.6|9179.1|9154.3|9151.1|1929
1585209600000|2020-03-26 08:00:00|9155.4|9152.2|9157.1|9153.7|9164.9|9162.4|9151.7|9149.2|2087
1585209900000|2020-03-26 08:05:00|9156.9|9153.8|9161.3|9158.1|9161.5|9158.1|9145.4|9143.1|2011
1585210200000|2020-03-26 08:10:00|9161.4|9157.7|9166.6|9163.8|9169.8|9166.8|9159.5|9156.1|1817
1585210500000|2020-03-26 08:15:00|9166.7|9163.7|9173.4|9170.7|9175.5|9172.8|9165.9|9162.5|1674
1585210800000|2020-03-26 08:20:00|9173|9170.8|9176.3|9174.3|9180.3|9177.3|9171.7|9169|1733
1585211100000|2020-03-26 08:25:00|9176.1|9174.1|9172.8|9169.2|9181.3|9178.9|9166.4|9163.5|1616
1585211400000|2020-03-26 08:30:00|9173.2|9169.6|9174|9170.9|9188|9184.6|9166.3|9162.7|1674
1585211700000|2020-03-26 08:35:00|9173.9|9171|9177.5|9174.8|9180.6|9177.3|9172|9169.2|1443
1585212000000|2020-03-26 08:40:00|9177.6|9174.9|9179|9176.8|9186|9183.2|9176|9173.6|1278
1585212300000|2020-03-26 08:45:00|9179.1|9176.5|9177.6|9175|9179.6|9177.4|9174.2|9172.2|1473
1585212600000|2020-03-26 08:50:00|9177.7|9175.1|9181.1|9177.8|9185.4|9182.5|9175|9172.4|1455
1585212900000|2020-03-26 08:55:00|9181.4|9177.6|9176.9|9173.1|9181.4|9178.6|9173.8|9170.9|1787
1585213200000|2020-03-26 09:00:00|9176.7|9173|9159.1|9156.4|9177.9|9174.7|9157.2|9154.5|1789
1585213500000|2020-03-26 09:05:00|9159|9156.5|9159.9|9157.6|9162.4|9159.9|9153.6|9150.8|1393
1585213800000|2020-03-26 09:10:00|9159.8|9157.5|9171.6|9169.2|9173.3|9170.6|9157.5|9154.9|1460
1585214100000|2020-03-26 09:15:00|9171.2|9169|9171.8|9169|9178.6|9176|9167.9|9164.8|1588
1585214400000|2020-03-26 09:20:00|9171.5|9169.1|9172.3|9169.4|9179.4|9176.7|9168.3|9165.4|1656
1585214700000|2020-03-26 09:25:00|9172.1|9169.5|9184.6|9181.1|9186.3|9182.3|9171.2|9168.7|1753
1585215000000|2020-03-26 09:30:00|9184.5|9181|9190.5|9187.7|9190.8|9188.1|9179|9176.5|1754
1585215300000|2020-03-26 09:35:00|9190.6|9188|9198.7|9195.7|9206.7|9203.5|9189.4|9186.9|1682
1585215600000|2020-03-26 09:40:00|9198.6|9195.6|9205.1|9202.3|9205.8|9203.1|9196.2|9193.8|1552
1585215900000|2020-03-26 09:45:00|9205|9202.4|9214|9211.1|9218.5|9215|9201.6|9199.1|1623
1585216200000|2020-03-26 09:50:00|9213.9|9211.2|9209.3|9206.8|9216.5|9214.1|9206.8|9204.1|1622
1585216500000|2020-03-26 09:55:00|9209.4|9206.7|9185.4|9182.9|9214|9210.6|9182.9|9179.8|1619
1585216800000|2020-03-26 10:00:00|9185.3|9182.8|9203.7|9200.9|9204.8|9201.3|9183.4|9180.3|1617
1585217100000|2020-03-26 10:05:00|9203.6|9201.1|9208.4|9205.9|9211.6|9209.2|9203.6|9200.6|1607
1585217400000|2020-03-26 10:10:00|9208.5|9205.8|9206.1|9204|9209|9206.6|9194.1|9190.8|1675
1585217700000|2020-03-26 10:15:00|9206.2|9204.1|9205.3|9202.5|9212|9209.6|9203|9200.3|1261
1585218000000|2020-03-26 10:20:00|9205.2|9202.7|9207.2|9204.6|9212.1|9209.2|9201.8|9198.5|1267
1585218300000|2020-03-26 10:25:00|9207.1|9204.5|9190.7|9187.8|9211.2|9208.6|9189.4|9186.5|1314
1585218600000|2020-03-26 10:30:00|9190.8|9187.9|9195.2|9193|9201.9|9199.3|9189.6|9186.8|1240
1585218900000|2020-03-26 10:35:00|9195.3|9192.9|9170.2|9167.7|9196.2|9193.9|9164.9|9162.1|1561
1585219200000|2020-03-26 10:40:00|9170.3|9167.8|9171.2|9168.3|9183.9|9181.1|9169.2|9166.6|1707
1585219500000|2020-03-26 10:45:00|9171.1|9168.4|9167.8|9165.4|9172|9169.1|9161.1|9158.3|1596
1585219800000|2020-03-26 10:50:00|9167.9|9165.5|9172.7|9170.1|9177.3|9174.9|9162.3|9159.5|1263
1585220100000|2020-03-26 10:55:00|9172.8|9170|9173.2|9171.1|9178.5|9175.7|9166.9|9164.2|1543
1585220400000|2020-03-26 11:00:00|9173.3|9171|9172.4|9169.7|9180.9|9178.1|9170|9167.5|1639
1585220700000|2020-03-26 11:05:00|9172.3|9169.8|9165.8|9163.5|9172.7|9170.2|9163|9161|1536
1585221000000|2020-03-26 11:10:00|9166.1|9163.6|9158.8|9155.5|9169.9|9167|9158.4|9155.5|1442
1585221300000|2020-03-26 11:15:00|9158.7|9155.6|9157.3|9154.7|9164.2|9161.5|9149.3|9146.9|1700
1585221600000|2020-03-26 11:20:00|9157.2|9155|9151.1|9148.4|9157.4|9155|9146.1|9142.4|1857
1585221900000|2020-03-26 11:25:00|9150.7|9148.7|9157|9154.7|9159.6|9157|9150.7|9148.4|1875
1585222200000|2020-03-26 11:30:00|9157.3|9154.5|9160.5|9157.5|9167.1|9163.9|9152.5|9149.4|1695
1585222500000|2020-03-26 11:35:00|9160.4|9157.2|9157.7|9155.2|9169.8|9167.4|9154.6|9151.7|1412
1585222800000|2020-03-26 11:40:00|9158|9155.4|9157.9|9155.3|9166.3|9163.5|9153.6|9150.2|1388
1585223100000|2020-03-26 11:45:00|9157.8|9155.4|9149.9|9146.6|9157.8|9155.4|9145.3|9142.9|1313
1585223400000|2020-03-26 11:50:00|9150.1|9146.8|9152|9149.5|9153|9150.5|9147.9|9145.4|1202
1585223700000|2020-03-26 11:55:00|9151.9|9149.6|9160.8|9147.2|9164.7|9156.9|9148.8|9145.6|1301
1585224000000|2020-03-26 12:00:00|9161|9147.1|9169.7|9165.9|9173.4|9168.4|9153.2|9145.7|1739
1585224300000|2020-03-26 12:05:00|9170.1|9167|9153|9150.1|9170.2|9167|9145.8|9143.8|1911
1585224600000|2020-03-26 12:10:00|9152.9|9150|9149.8|9147.2|9163.1|9159.6|9145.5|9142.9|1886
1585224900000|2020-03-26 12:15:00|9150|9147.1|9146|9142.7|9155.2|9152.1|9137.9|9134.5|2040
1585225200000|2020-03-26 12:20:00|9145.9|9142.4|9153.2|9150.8|9154.3|9151.4|9144.2|9139.8|1800
1585225500000|2020-03-26 12:25:00|9153.4|9151|9160.2|9153.1|9161.5|9157.6|9150.9|9148.6|1380
1585225800000|2020-03-26 12:30:00|9159.3|9153.9|9160.5|9157.3|9171.1|9165.1|9150.4|9148.1|1999
1585226100000|2020-03-26 12:35:00|9160.1|9157.1|9149.5|9146.3|9163.7|9161|9146.4|9143.8|1893
1585226400000|2020-03-26 12:40:00|9150|9146.7|9147.5|9144.6|9156.7|9153.5|9144.2|9141.8|1881
1585226700000|2020-03-26 12:45:00|9147.2|9144.8|9154.8|9152.2|9155.6|9152.8|9145.4|9142.8|1685
1585227000000|2020-03-26 12:50:00|9154.7|9152.4|9159.8|9157.5|9160.2|9157.9|9153|9150.2|1719
1585227300000|2020-03-26 12:55:00|9160|9157.8|9153.9|9151.1|9161.7|9159.3|9148.9|9145.9|1970
1585227600000|2020-03-26 13:00:00|9154.2|9151.3|9151.5|9149.1|9157.6|9155.4|9150.3|9147.7|1799
1585227900000|2020-03-26 13:05:00|9151.4|9149.3|9142|9138.8|9155.7|9152.5|9134|9130.7|2077
1585228200000|2020-03-26 13:10:00|9142.2|9139|9136.8|9134.7|9144.5|9141.4|9134.4|9131|2082
1585228500000|2020-03-26 13:15:00|9137|9134.1|9137.1|9134.4|9141.6|9139.8|9130.2|9127.2|1883
1585228800000|2020-03-26 13:20:00|9137.3|9134.3|9136.4|9133.7|9141.2|9138.9|9133.6|9130.9|1956
1585229100000|2020-03-26 13:25:00|9136.2|9133.8|9130.9|9128.9|9139.3|9136.7|9130.6|9128.5|1978
1585229400000|2020-03-26 13:30:00|9131.1|9128.8|9148.2|9145.5|9151.1|9148.5|9129|9126.5|2116
1585229700000|2020-03-26 13:35:00|9148|9145.4|9153.7|9151|9156.3|9153.8|9141.7|9139.2|2076
1585230000000|2020-03-26 13:40:00|9154|9151.2|9149.4|9146.1|9160.9|9158.2|9147.2|9143.9|1999
1585230300000|2020-03-26 13:45:00|9149.3|9145.8|9141.9|9139.3|9151.3|9148.3|9136.9|9134.2|1966
1585230600000|2020-03-26 13:50:00|9141.8|9139.4|9136.9|9133.7|9146.1|9142.9|9136.1|9133.5|1897
1585230900000|2020-03-26 13:55:00|9136.5|9133.9|9130.6|9128|9137|9134.3|9128.6|9125.6|2026
1585231200000|2020-03-26 14:00:00|9130.8|9128.1|9130.5|9127.9|9132.9|9130|9122.7|9120.1|1979
1585231500000|2020-03-26 14:05:00|9130.6|9127.8|9123.8|9121.7|9132.7|9130.2|9123.8|9121.5|1641
1585231800000|2020-03-26 14:10:00|9123.7|9121.6|9140|9137.8|9143.8|9140.7|9123.6|9121.4|1833
1585232100000|2020-03-26 14:15:00|9139.9|9137.9|9149.8|9146.4|9149.8|9146.6|9135.6|9133.1|1803
1585232400000|2020-03-26 14:20:00|9149.6|9146.5|9144.6|9142.2|9156.7|9153.6|9142.4|9139.6|1909
1585232700000|2020-03-26 14:25:00|9144.5|9142.3|9128.4|9124.9|9146.8|9143.9|9127|9123.5|1958
1585233000000|2020-03-26 14:30:00|9128.8|9125.3|9128|9124.9|9135.1|9132|9121.3|9118.3|2123
1585233300000|2020-03-26 14:35:00|9127.8|9124.5|9114.5|9111|9133.5|9130.4|9114|9110.6|1998
1585233600000|2020-03-26 14:40:00|9114.4|9111.1|9119.7|9117.2|9120|9117.6|9109.9|9107.4|1859
1585233900000|2020-03-26 14:45:00|9119.6|9117.1|9136.3|9133.8|9137.3|9134.7|9119.4|9116.9|1765
1585234200000|2020-03-26 14:50:00|9136.5|9133.7|9122.7|9119.9|9142.6|9139.5|9119.7|9116.5|1957
1585234500000|2020-03-26 14:55:00|9122.8|9120.1|9120.8|9118|9125.3|9122.7|9111|9106.5|2102
1585234800000|2020-03-26 15:00:00|9120.7|9118.3|9132.3|9130.1|9141.5|9138.3|9120.3|9117.2|2067
1585235100000|2020-03-26 15:05:00|9132.8|9130.7|9127.7|9124.4|9135.1|9132|9126.1|9124|1826
1585235400000|2020-03-26 15:10:00|9127.4|9124.7|9128.7|9125.7|9129.1|9126.4|9119.1|9117.1|1620
1585235700000|2020-03-26 15:15:00|9128.6|9125.8|9126.2|9124|9132.3|9130|9123.5|9121.5|1553
1585236000000|2020-03-26 15:20:00|9126.4|9124.1|9125|9122.3|9127.1|9124.7|9118|9115.9|1701
1585236300000|2020-03-26 15:25:00|9124.8|9121.9|9124.1|9121.3|9127.7|9125.4|9119.1|9116.2|1787
1585236600000|2020-03-26 15:30:00|9123.5|9121|9118.3|9116.3|9127.6|9125|9117.4|9115|1785
1585236900000|2020-03-26 15:35:00|9118.2|9116.2|9106|9103.5|9118.8|9117.2|9104.3|9101.1|1812
1585237200000|2020-03-26 15:40:00|9106.2|9103.6|9107.6|9105.6|9111.2|9108.1|9102.5|9099.8|1732
1585237500000|2020-03-26 15:45:00|9107.7|9105.7|9102.6|9100.6|9114.1|9111.9|9101.7|9100.2|1755
1585237800000|2020-03-26 15:50:00|9102.7|9100.7|9093.1|9090.6|9106.8|9104.4|9092.6|9090.3|1622
1585238100000|2020-03-26 15:55:00|9093.6|9091|9085.3|9083.1|9103.8|9101.3|9081.7|9079.7|2155
1585238400000|2020-03-26 16:00:00|9085.2|9083.2|9087.1|9084.8|9094.9|9092.9|9080.8|9078.8|2136
1585238700000|2020-03-26 16:05:00|9086.9|9084.9|9077.6|9075|9089.2|9086.7|9071.2|9068.4|1772
1585239000000|2020-03-26 16:10:00|9077.5|9075.1|9075.9|9073.4|9079|9076.4|9059.7|9057.2|1749
1585239300000|2020-03-26 16:15:00|9076|9073.5|9070.8|9067.9|9081.7|9080.3|9070.8|9067.9|1532
1585239600000|2020-03-26 16:20:00|9071|9067.8|9083.8|9081.3|9086.4|9083.9|9070.9|9067.8|1856
1585239900000|2020-03-26 16:25:00|9084.1|9081.4|9082.2|9080|9086.8|9084.6|9072.8|9070.2|1559
1585240200000|2020-03-26 16:30:00|9082.3|9079.8|9081.7|9079.4|9086.6|9084.5|9077.4|9075.8|1573
1585240500000|2020-03-26 16:35:00|9081.9|9079.9|9081|9079|9086.7|9084.4|9078.7|9076|1396
1585240800000|2020-03-26 16:40:00|9081.1|9079.1|9074.9|9072.9|9083.8|9082|9071.5|9069.5|880
1585241100000|2020-03-26 16:45:00|9075|9073.2|9086.5|9084.5|9087.4|9085.6|9074.9|9072.6|1236
1585241400000|2020-03-26 16:50:00|9086.7|9084.7|9068.1|9066.1|9087.3|9085.3|9061.1|9058.7|1711
1585241700000|2020-03-26 16:55:00|9068|9066|9073.7|9071.5|9077.4|9075.3|9067.6|9065.4|1631
1585242000000|2020-03-26 17:00:00|9073.9|9071.6|9079.2|9077.2|9085.3|9083|9073.9|9071.6|1255
1585242300000|2020-03-26 17:05:00|9079.4|9077.4|9083.6|9080.9|9083.7|9080.9|9074.9|9072.6|1390
1585242600000|2020-03-26 17:10:00|9083.5|9080.7|9081.4|9078.9|9084.5|9082.8|9074.2|9072|1756
1585242900000|2020-03-26 17:15:00|9081.5|9078.7|9070.9|9068.9|9086.1|9083.8|9068.4|9066.9|1537
1585243200000|2020-03-26 17:20:00|9071|9069|9074.9|9072.9|9077.4|9075.2|9067.5|9065.9|1107
1585243500000|2020-03-26 17:25:00|9074.6|9072.6|9071.8|9069.8|9079.5|9077.4|9070.3|9067.9|1275
1585243800000|2020-03-26 17:30:00|9071.5|9069.5|9072.6|9070.4|9075.3|9072.8|9060.5|9058|1561
1585244100000|2020-03-26 17:35:00|9072.5|9070.3|9068.2|9066.2|9073.3|9071.3|9068|9066|1159
1585244400000|2020-03-26 17:40:00|9068.1|9066.1|9068.7|9067.8|9073.3|9071|9067.8|9065.8|1062
1585244700000|2020-03-26 17:45:00|9068.5|9067.6|9066.3|9064.3|9070.9|9069|9062.1|9059.9|992
1585245000000|2020-03-26 17:50:00|9067|9065|9072.5|9070.5|9078.2|9076.2|9067|9065|1170
1585245300000|2020-03-26 17:55:00|9072.6|9070.6|9077|9075|9080.2|9078.2|9070.9|9068.9|994
1585245600000|2020-03-26 18:00:00|9076.9|9074.9|9075.4|9073.4|9083|9081|9073.8|9071.8|1305
1585245900000|2020-03-26 18:05:00|9075.5|9073.6|9084.7|9082.7|9087|9085|9075.1|9072.9|1211
1585246200000|2020-03-26 18:10:00|9084.6|9082.6|9087.1|9085|9091.2|9088.5|9082.5|9080.5|1204
1585246500000|2020-03-26 18:15:00|9087|9085.1|9090.7|9088.7|9091.6|9090.5|9086.3|9084.2|906
1585246800000|2020-03-26 18:20:00|9090.6|9088.6|9089.1|9087.1|9091.7|9089.6|9084.9|9083.3|1014
1585247100000|2020-03-26 18:25:00|9089|9087|9097.5|9095.5|9097.5|9095.5|9085.9|9083.9|910
1585247400000|2020-03-26 18:30:00|9097.4|9095.4|9092.7|9090.7|9097.4|9095.4|9089.8|9087.8|1048
1585247700000|2020-03-26 18:35:00|9092.6|9090.6|9100.9|9098.9|9101.7|9100.3|9089.6|9087.8|956
1585248000000|2020-03-26 18:40:00|9100.8|9098.8|9090|9088|9101|9099.2|9087.6|9086.1|961
1585248300000|2020-03-26 18:45:00|9089.7|9087.7|9095.2|9093.2|9099.1|9096.8|9081.1|9079.1|1217
1585248600000|2020-03-26 18:50:00|9095.3|9093|9095|9092.5|9099|9097|9090.2|9087.8|1070
1585248900000|2020-03-26 18:55:00|9094.9|9092.4|9085.3|9083.2|9099.9|9097.5|9085.2|9083|1425
1585249200000|2020-03-26 19:00:00|9085.2|9083.1|9075.3|9073.3|9089.8|9087.4|9073.7|9071.4|1612
1585249500000|2020-03-26 19:05:00|9075.4|9073.4|9075|9072.8|9081.7|9079.5|9073.6|9071.2|1256
1585249800000|2020-03-26 19:10:00|9075.1|9072.9|9074.1|9071.7|9077.2|9075.8|9071.8|9070|1106
1585250100000|2020-03-26 19:15:00|9074.2|9071.6|9074|9072|9077.7|9076.4|9071.7|9069.7|991
1585250400000|2020-03-26 19:20:00|9074.2|9072.2|9064.4|9062|9074.3|9072.3|9064.2|9061.7|1099
1585250700000|2020-03-26 19:25:00|9064.6|9062.2|9062.8|9060.8|9071.5|9069.5|9061.6|9060.2|1259
1585251000000|2020-03-26 19:30:00|9062.9|9060.9|9059.5|9057.1|9065.9|9063.4|9057.8|9055.3|1343
1585251300000|2020-03-26 19:35:00|9059.4|9057.3|9060.5|9058.5|9061.4|9059.7|9052.1|9050.1|1131
1585251600000|2020-03-26 19:40:00|9060.6|9058.6|9055.7|9053.7|9061.9|9060.4|9054|9052|1008
1585251900000|2020-03-26 19:45:00|9055.8|9053.8|9066.1|9064.1|9066.2|9064.2|9055|9053.4|968
1585252200000|2020-03-26 19:50:00|9066.2|9064.2|9056|9053.1|9067.1|9064.9|9044.8|9042.4|1770
1585252500000|2020-03-26 19:55:00|9056.2|9053|9041.6|9039.1|9056.4|9053.6|9035.5|9033.1|1937
1585252800000|2020-03-26 20:00:00|9041.4|9039|9054.5|9052.1|9055.5|9053.5|9040.4|9038.2|1594
1585253100000|2020-03-26 20:05:00|9054.6|9052.2|9052.4|9050.2|9057|9055|9047.1|9044.3|1006
1585253400000|2020-03-26 20:10:00|9052.5|9050.3|9047.9|9045.7|9052.5|9050.4|9043.2|9040.2|1270
1585253700000|2020-03-26 20:15:00|9048|9045.9|9052|9049.4|9060.1|9056.7|9047.8|9045.7|990
1585254000000|2020-03-26 20:20:00|9051.9|9049.5|9052.8|9050.4|9057.6|9054.5|9045.4|9042.6|1053
1585254300000|2020-03-26 20:25:00|9052.7|9050.5|9057.8|9055.6|9059.4|9057.4|9050.6|9048.3|1011
1585254600000|2020-03-26 20:30:00|9057.7|9055.7|9060.5|9058.5|9061.5|9059.5|9053.1|9051.1|518
1585254900000|2020-03-26 20:35:00|9061.1|9059.1|9062.2|9059.6|9064.6|9061.9|9057.4|9054.9|700
1585255200000|2020-03-26 20:40:00|9062.1|9059.7|9065.9|9062.8|9065.9|9063.5|9061.5|9059|658
1585255500000|2020-03-26 20:45:00|9065.8|9062.9|9050|9047.1|9067|9063.9|9049.1|9045.6|944
1585255800000|2020-03-26 20:50:00|9050.2|9046.9|9050.5|9046.5|9056.5|9052.4|9045|9041.1|1214
1585256100000|2020-03-26 20:55:00|9050|9046.6|9048.6|9033.4|9051.3|9047.7|9041.1|9029.5|1111
1585256400000|2020-03-26 21:00:00|9048.5|9032.5|9047.1|9031.1|9052.2|9037.9|9044.6|9028.6|65
1585256700000|2020-03-26 21:05:00|9047.7|9031.7|9058.9|9042.9|9067.6|9051.6|9040.6|9028.4|450
1585257000000|2020-03-26 21:10:00|9058.7|9042.7|9057.9|9041.9|9071.1|9055.1|9054|9038|539
1585257300000|2020-03-26 21:15:00|9057.5|9041.5|9058.9|9042.9|9071.7|9055.7|9052.1|9036.1|353
1585257600000|2020-03-26 21:20:00|9058.8|9042.8|9056.4|9040.4|9073|9057|9054.6|9038.6|386
1585257900000|2020-03-26 21:25:00|9056.1|9040.1|9058.5|9042.5|9064.1|9048.1|9055.9|9039.9|327
1585258200000|2020-03-26 21:30:00|9058.3|9042.3|9066.4|9050.4|9069|9053|9057.7|9041.7|496
1585258500000|2020-03-26 21:35:00|9066.5|9050.5|9071.1|9055.1|9071.9|9055.9|9064.8|9048.8|553
1585258800000|2020-03-26 21:40:00|9070.4|9054.4|9075.9|9059.9|9085.9|9069.9|9069.4|9053.4|551
1585259100000|2020-03-26 21:45:00|9076.5|9060.5|9081.2|9065.2|9082.5|9067.7|9076.3|9060.3|392
1585259400000|2020-03-26 21:50:00|9081.1|9065.1|9081.5|9065.5|9081.5|9067.6|9076.1|9060.3|526
1585259700000|2020-03-26 21:55:00|9081.6|9065.6|9078.6|9062.6|9081.6|9066.5|9076|9060|530
1585260000000|2020-03-26 22:00:00|9078.1|9062.1|9079.2|9063.2|9081.9|9066.1|9062.8|9046.8|1143
1585260300000|2020-03-26 22:05:00|9079|9063|9085.5|9069.5|9089|9076|9079|9063|1239
1585260600000|2020-03-26 22:10:00|9085.6|9069.6|9080.9|9064.9|9086.2|9070.2|9077.9|9061.9|1063
1585260900000|2020-03-26 22:15:00|9080.7|9064.7|9089.4|9077.6|9092.5|9079.3|9078.3|9062.3|994
1585261200000|2020-03-26 22:20:00|9089.2|9077.4|9083.8|9071.9|9094.2|9084.5|9083.5|9067.8|915
1585261500000|2020-03-26 22:25:00|9084|9072|9086.8|9077.3|9087.8|9079.2|9080.7|9070.3|845
1585261800000|2020-03-26 22:30:00|9086.6|9077.9|9091.3|9084.5|9093|9085.6|9086.1|9077.5|986
1585262100000|2020-03-26 22:35:00|9091.8|9084.6|9091.9|9083.6|9094.8|9088.3|9088.9|9080.4|935
1585262400000|2020-03-26 22:40:00|9091.8|9083.7|9093.8|9086.6|9098.4|9087.7|9089.9|9082.2|918
1585262700000|2020-03-26 22:45:00|9093.7|9086.7|9095.2|9089.4|9096.6|9090.1|9092|9084.9|888
1585263000000|2020-03-26 22:50:00|9095.1|9089.5|9090.8|9083.9|9095.9|9089.5|9088.8|9081.1|1192
1585263300000|2020-03-26 22:55:00|9090.7|9083.8|9079.9|9073.2|9091.3|9083.9|9079.2|9073|1439
1585263600000|2020-03-26 23:00:00|9079.6|9073.4|9081.7|9076.7|9083|9077.5|9077.9|9071.8|1472
1585263900000|2020-03-26 23:05:00|9081.6|9076.8|9076.1|9071.3|9082.3|9077.3|9074.8|9069.5|1001
1585264200000|2020-03-26 23:10:00|9076.5|9070.9|9074.7|9069.3|9077.2|9072.2|9073.7|9067.5|966
1585264500000|2020-03-26 23:15:00|9074.6|9069.2|9074.7|9071.3|9075.7|9071.7|9072.5|9068.9|725
1585264800000|2020-03-26 23:20:00|9074.8|9071.2|9063.8|9060.1|9074.9|9071.4|9063.4|9059.4|980
1585265100000|2020-03-26 23:25:00|9063.7|9060.2|9063.4|9059.8|9066.4|9062.2|9063|9059.2|815
1585265400000|2020-03-26 23:30:00|9063.9|9060|9065.1|9061.6|9065.9|9062.6|9060.9|9057|822
1585265700000|2020-03-26 23:35:00|9065.5|9060.9|9069.1|9065.1|9070.5|9067.1|9064.9|9060.6|838
1585266000000|2020-03-26 23:40:00|9068.7|9065.6|9065.9|9060.8|9071.8|9068.3|9065.3|9060.8|642
1585266300000|2020-03-26 23:45:00|9065.7|9061.2|9065.3|9061.5|9068.6|9063.6|9062.3|9057|979
1585266600000|2020-03-26 23:50:00|9065.6|9061.6|9061.4|9058.4|9066.3|9061.9|9060|9056.8|809
1585266900000|2020-03-26 23:55:00|9061.5|9058.5|9062.7|9059.2|9063.3|9059.5|9056|9051.4|916
1585267200000|2020-03-27 00:00:00|9062.4|9059.8|9064.8|9061.1|9067.1|9062.9|9061|9057|1261
1585267500000|2020-03-27 00:05:00|9065.1|9060.8|9064|9060.2|9066.9|9062.7|9060.3|9055.5|832
1585267800000|2020-03-27 00:10:00|9064.3|9060|9069.2|9065.3|9070.8|9067|9061.8|9058|718
1585268100000|2020-03-27 00:15:00|9069.4|9065.4|9070|9065.3|9071.6|9067.7|9066.5|9062.3|773
1585268400000|2020-03-27 00:20:00|9070.3|9065.6|9069.4|9066.6|9071.9|9068.5|9066.6|9062.7|749
1585268700000|2020-03-27 00:25:00|9069.7|9066.5|9068.4|9064.6|9069.7|9066.5|9065.9|9061.6|829
1585269000000|2020-03-27 00:30:00|9068.3|9064.9|9069.4|9066.3|9070.6|9066.5|9067.7|9063.9|728
1585269300000|2020-03-27 00:35:00|9069.6|9066.4|9068.6|9065.8|9070.4|9066.7|9067.9|9064.3|687
1585269600000|2020-03-27 00:40:00|9068.7|9066.1|9067.8|9063.9|9072.4|9068.9|9064.5|9061.1|948
1585269900000|2020-03-27 00:45:00|9067.6|9064|9068.9|9065.4|9070.2|9065.6|9065.6|9062|717
1585270200000|2020-03-27 00:50:00|9068.8|9065.5|9064.1|9059|9075|9071.5|9063|9058.5|1284
1585270500000|2020-03-27 00:55:00|9063.9|9059.1|9063.9|9060.8|9066.5|9062.9|9058.6|9053.6|1372
1585270800000|2020-03-27 01:00:00|9064.2|9060.4|9064.5|9060.7|9067.8|9064.5|9063.9|9059.9|1246
1585271100000|2020-03-27 01:05:00|9064.8|9060.9|9072.1|9069.5|9072.6|9069.6|9063.7|9059.9|1052
1585271400000|2020-03-27 01:10:00|9072.2|9069.4|9067.6|9064.6|9073.3|9070.7|9063.7|9059.9|1137
1585271700000|2020-03-27 01:15:00|9068.1|9064.3|9056.7|9052.5|9068.4|9065.7|9054.2|9049.6|1062
1585272000000|2020-03-27 01:20:00|9057.1|9052.4|9059.6|9056.6|9060.8|9057.5|9055.8|9052.2|1103
1585272300000|2020-03-27 01:25:00|9059.4|9056.7|9056.1|9052.5|9059.7|9056.9|9053.3|9050.4|858
1585272600000|2020-03-27 01:30:00|9056.3|9052.2|9062.1|9058.3|9062.9|9059.6|9055.2|9051.6|983
1585272900000|2020-03-27 01:35:00|9061.5|9058.2|9052.9|9049.2|9062|9059|9052.3|9048.4|1011
1585273200000|2020-03-27 01:40:00|9053.1|9049.6|9052.6|9048.9|9056.2|9053.3|9049.8|9046|1155
1585273500000|2020-03-27 01:45:00|9052.4|9048.7|9053.4|9050.2|9058|9054.4|9052.4|9048.7|984
1585273800000|2020-03-27 01:50:00|9053.5|9050.1|9057.4|9053.8|9060.8|9056.8|9052.8|9049.2|945
1585274100000|2020-03-27 01:55:00|9057.2|9053.9|9057.1|9052.9|9060.3|9056.7|9056.1|9052.3|778
1585274400000|2020-03-27 02:00:00|9057|9053|9055.9|9053.1|9059|9055.5|9054.8|9051.5|908
1585274700000|2020-03-27 02:05:00|9055.7|9053|9057.5|9053.7|9057.8|9054.3|9054.3|9051.1|692
1585275000000|2020-03-27 02:10:00|9057.4|9053.8|9057|9054.3|9058.4|9055.3|9055.5|9051.7|803
1585275300000|2020-03-27 02:15:00|9057.1|9054.4|9054.7|9051.5|9057.4|9054.6|9053|9049.8|755
1585275600000|2020-03-27 02:20:00|9054.6|9051.6|9054.9|9052.2|9057.8|9054.3|9053.6|9050.4|775
1585275900000|2020-03-27 02:25:00|9055.5|9052.1|9050|9046.5|9056|9052.8|9049.6|9045.8|768
1585276200000|2020-03-27 02:30:00|9050.1|9046.4|9039.6|9036.5|9050.3|9047|9038.1|9034.6|959
1585276500000|2020-03-27 02:35:00|9039.7|9036.6|9044.5|9041.9|9045.9|9042.5|9039.3|9035.9|661
1585276800000|2020-03-27 02:40:00|9044.6|9042|9039.1|9035.4|9045.3|9042.2|9036.9|9033|915
1585277100000|2020-03-27 02:45:00|9038.8|9035.5|9032.6|9029.2|9040|9036.2|9031|9026.9|1246
1585277400000|2020-03-27 02:50:00|9032.5|9029.3|9034.4|9030.5|9038.7|9034.7|9024.2|9019.9|1600
1585277700000|2020-03-27 02:55:00|9034.3|9030.4|9029.7|9026.5|9039.3|9035|9020.5|9015.9|1527
1585278000000|2020-03-27 03:00:00|9029.6|9026.1|9028.6|9023.4|9034.6|9030.6|9017.5|9013.7|1773
1585278300000|2020-03-27 03:05:00|9028.7|9023.3|9025.8|9021.7|9037.9|9032.8|9022.8|9017.9|1466
1585278600000|2020-03-27 03:10:00|9026.2|9021.4|9024.2|9020.5|9027.2|9022.6|9019|9015.1|1125
1585278900000|2020-03-27 03:15:00|9024.1|9020.6|9031.1|9027.1|9038|9032.8|9023.7|9019.6|998
1585279200000|2020-03-27 03:20:00|9031.2|9027|9030.3|9026.8|9035.6|9031.8|9029.1|9024.6|990
1585279500000|2020-03-27 03:25:00|9030.2|9026.5|9031|9027|9035.5|9030.2|9029.2|9025.1|706
1585279800000|2020-03-27 03:30:00|9031.1|9026.5|9029|9025.1|9035.5|9032|9028.6|9024.3|809
1585280100000|2020-03-27 03:35:00|9029.1|9025.2|9027.1|9022|9034.2|9029.5|9021|9016.7|1065
1585280400000|2020-03-27 03:40:00|9027|9022.1|9018.2|9014.7|9028.5|9023.1|9018.1|9013.4|1598
1585280700000|2020-03-27 03:45:00|9017.6|9015|9015.3|9011.4|9019.1|9015|9011.3|9006.9|1050
1585281000000|2020-03-27 03:50:00|9015.5|9011.3|9013.9|9009.9|9018.6|9014.1|9008.8|9004.1|1229
1585281300000|2020-03-27 03:55:00|9013.7|9010.2|9016.1|9012.2|9017.7|9013.6|9006.3|9002.4|1121
1585281600000|2020-03-27 04:00:00|9016.2|9011.9|9019.4|9015.7|9026.4|9021.7|9016.2|9011.8|1333
1585281900000|2020-03-27 04:05:00|9018.8|9014.4|9017.4|9014.2|9021.9|9017.6|9015.1|9010.8|1111
1585282200000|2020-03-27 04:10:00|9017.3|9014.1|9026|9022|9026.1|9022.9|9016.9|9013|856
1585282500000|2020-03-27 04:15:00|9025.9|9021.9|9019.7|9015.6|9025.9|9022.2|9015.5|9011.2|1439
1585282800000|2020-03-27 04:20:00|9020.1|9015.2|9024.2|9021|9025.9|9022.8|9019.7|9015.1|1008
1585283100000|2020-03-27 04:25:00|9024.3|9020.6|9029|9025.3|9031.2|9027|9023.6|9019.7|941
1585283400000|2020-03-27 04:30:00|9028.8|9025.4|9033.4|9029.6|9035.4|9031.3|9025.9|9022.2|815
1585283700000|2020-03-27 04:35:00|9033.5|9029.7|9033.7|9031.2|9035.4|9031.4|9027.5|9023.4|891
1585284000000|2020-03-27 04:40:00|9033.4|9030.7|9031.3|9027.5|9037|9032|9029.7|9025.6|915
1585284300000|2020-03-27 04:45:00|9032|9027.2|9031.9|9028.5|9033.8|9029.8|9030.2|9026.9|879
1585284600000|2020-03-27 04:50:00|9031.8|9028.6|9035|9031.5|9036.2|9032.6|9030.3|9026.2|883
1585284900000|2020-03-27 04:55:00|9034.6|9031.7|9027.2|9023.2|9036.1|9032.6|9027|9023|976
1585285200000|2020-03-27 05:00:00|9027.1|9023.1|9025.3|9022.5|9028.3|9024.3|9022.1|9018.6|1011
1585285500000|2020-03-27 05:05:00|9025.4|9021.9|9025.2|9021.3|9027.1|9023.4|9024.7|9021.1|640
1585285800000|2020-03-27 05:10:00|9025.4|9020.9|9025.9|9022.1|9031.2|9027.1|9023.3|9020.1|1180
1585286100000|2020-03-27 05:15:00|9026|9022.2|9026.7|9023.5|9028.7|9025.1|9024.3|9020.9|782
1585286400000|2020-03-27 05:20:00|9026.9|9023.4|9026.9|9023.1|9028.6|9025.2|9025.8|9022.3|869
1585286700000|2020-03-27 05:25:00|9027|9023.2|9030.6|9027.9|9032.9|9029.1|9026.7|9023|651
1585287000000|2020-03-27 05:30:00|9030.8|9027.7|9032.8|9029.4|9033.1|9029.7|9030.5|9027.2|607
1585287300000|2020-03-27 05:35:00|9032.9|9029.3|9036.1|9032.4|9036.6|9033|9032.6|9029.1|582
1585287600000|2020-03-27 05:40:00|9036.2|9032.5|9037|9034|9039.5|9035.9|9035.3|9031.9|761
1585287900000|2020-03-27 05:45:00|9037.1|9034.2|9028.4|9025.9|9037.4|9034.2|9028.3|9025.1|683
1585288200000|2020-03-27 05:50:00|9028.3|9025.8|9027.9|9024.7|9030.4|9026.7|9026.5|9022.9|651
1585288500000|2020-03-27 05:55:00|9027.6|9024.6|9027.1|9023.1|9030.1|9026.3|9024|9020.6|1163
1585288800000|2020-03-27 06:00:00|9026.9|9023.2|9017.2|9012.3|9027.4|9023.2|9013.3|9009|1468
1585289100000|2020-03-27 06:05:00|9017.1|9012.5|9012.1|9008.9|9017.8|9014|9009.4|9005.2|1025
1585289400000|2020-03-27 06:10:00|9012|9008.8|9024.5|9020.8|9026.5|9022.1|9011.7|9008.2|1170
1585289700000|2020-03-27 06:15:00|9024.6|9021|9016|9012.6|9024.8|9021.1|9015.3|9011.9|954
1585290000000|2020-03-27 06:20:00|9015.9|9012.2|9012.6|9009.1|9017.1|9013.8|9007.5|9003.6|1091
1585290300000|2020-03-27 06:25:00|9012.5|9009.2|9021.2|9017.2|9025.9|9021.5|9012.4|9008.3|1098
1585290600000|2020-03-27 06:30:00|9021.4|9017.3|9042.5|9037.7|9045.2|9038.8|9018.3|9013.1|1430
1585290900000|2020-03-27 06:35:00|9042.3|9036.8|9025.4|9021.9|9044.1|9039.5|9024.5|9020.7|1573
1585291200000|2020-03-27 06:40:00|9026.1|9021.7|9030.2|9025.2|9030.2|9025.8|9018.7|9014.2|1273
1585291500000|2020-03-27 06:45:00|9029.8|9025.1|9027.9|9023.9|9038.2|9033.6|9026.6|9022.3|1270
1585291800000|2020-03-27 06:50:00|9027.7|9024|9037.6|9033.3|9042.6|9037.4|9027.7|9023.4|1321
1585292100000|2020-03-27 06:55:00|9037.5|9033.5|9034.9|9030.6|9041.3|9037.7|9029.5|9024.6|1111
1585292400000|2020-03-27 07:00:00|9034.6|9030.7|9033.2|9029.8|9035.7|9031.7|9025.4|9021.1|1617
1585292700000|2020-03-27 07:05:00|9033.1|9029.9|9030.8|9027.3|9033.4|9030.1|9024.5|9020.5|1182
1585293000000|2020-03-27 07:10:00|9030.6|9027.7|9033.8|9031|9036.2|9032.8|9030.5|9027.2|1083
1585293300000|2020-03-27 07:15:00|9034.2|9030.9|9035.3|9031.8|9035.7|9032.1|9025.3|9021.8|1685
1585293600000|2020-03-27 07:20:00|9035|9031.6|9030.4|9026.7|9042.4|9038.5|9030.1|9026.6|1670
1585293900000|2020-03-27 07:25:00|9030.7|9026.9|9033.1|9030.7|9039.2|9035.6|9028.8|9025.4|1488
1585294200000|2020-03-27 07:30:00|9033|9030.6|9038.2|9035.5|9039.3|9036.2|9026.7|9024|1685
1585294500000|2020-03-27 07:35:00|9038.1|9035.4|9039.9|9035.7|9041.1|9038.3|9034.4|9031.3|1654
1585294800000|2020-03-27 07:40:00|9039.5|9036.3|9039.9|9036|9042.9|9039.7|9033|9029.2|1654
1585295100000|2020-03-27 07:45:00|9040|9035.9|9043.2|9039.7|9044.2|9040.6|9033.2|9029.9|1663
1585295400000|2020-03-27 07:50:00|9042.9|9039.5|9030.3|9026.6|9046|9042.8|9027|9023.1|1854
1585295700000|2020-03-27 07:55:00|9030.2|9026.4|9033.4|9030.5|9034.4|9031|9014.3|9011.4|1829
1585296000000|2020-03-27 08:00:00|9033.5|9030.4|9030.9|9027.5|9039.5|9036|9022|9019.3|1971
1585296300000|2020-03-27 08:05:00|9031.5|9027.8|9035|9031.2|9043.9|9040.8|9026|9022.6|1900
1585296600000|2020-03-27 08:10:00|9034.9|9031.1|9039.5|9036.6|9039.6|9036.9|9028.5|9026|1570
1585296900000|2020-03-27 08:15:00|9039.6|9036.8|9052.5|9049.7|9059.1|9056.3|9031.6|9028.6|1905
1585297200000|2020-03-27 08:20:00|9052.2|9049.6|9053.2|9050.4|9058.9|9056.3|9047.7|9044.9|1661
1585297500000|2020-03-27 08:25:00|9053.5|9050.5|9059.9|9057.7|9062.9|9060.4|9051.5|9049.5|1554
1585297800000|2020-03-27 08:30:00|9059.7|9057.8|9050.1|9048.1|9060|9057.8|9050|9047.6|1620
1585298100000|2020-03-27 08:35:00|9050.4|9048.3|9055.2|9052.7|9056.9|9054.4|9050.3|9047.9|1471
1585298400000|2020-03-27 08:40:00|9055.1|9052.6|9057.3|9054.5|9059.2|9056.4|9051.7|9049.3|1486
1585298700000|2020-03-27 08:45:00|9057.2|9054.8|9051.4|9048.1|9073.7|9070.6|9049.9|9046.6|1599
1585299000000|2020-03-27 08:50:00|9051.6|9048|9053.4|9051|9062.3|9059.2|9051.5|9048|1362
1585299300000|2020-03-27 08:55:00|9053.7|9051.1|9055.9|9052.8|9060.3|9057|9048.7|9046.1|1653
1585299600000|2020-03-27 09:00:00|9056.2|9052.9|9053.2|9049.8|9056.8|9053.8|9049.4|9046.3|1678
1585299900000|2020-03-27 09:05:00|9053.1|9049.9|9052.3|9049.5|9054|9050.6|9045.8|9043.2|1506
1585300200000|2020-03-27 09:10:00|9052.1|9049.1|9038|9033.9|9054.9|9051.8|9016.1|9005.2|1730
1585300500000|2020-03-27 09:15:00|9037.9|9033.6|9037.2|9035.2|9044.8|9041.6|9037.1|9033.6|1707
1585300800000|2020-03-27 09:20:00|9037.5|9035|9026.3|9023.3|9039.1|9036.4|9025.2|9022.2|1730
1585301100000|2020-03-27 09:25:00|9026.4|9023.2|9017.4|9014.2|9030.1|9027|9012.6|9009.5|1812
1585301400000|2020-03-27 09:30:00|9017.2|9014.3|9017.8|9014.3|9029.6|9027|9015|9011.6|1715
1585301700000|2020-03-27 09:35:00|9017.9|9014.4|9021.3|9018.4|9025|9021.6|9017.7|9014.3|1645
1585302000000|2020-03-27 09:40:00|9021.4|9018.5|9027.2|9023.9|9031.3|9028.3|9013.1|9006.6|1770
1585302300000|2020-03-27 09:45:00|9027.1|9024.1|9017.5|9015|9028.8|9025.5|9013.2|9009.5|1640
1585302600000|2020-03-27 09:50:00|9017.4|9014.9|9010.9|9008|9019.1|9016.1|9005.2|8999.7|1640
1585302900000|2020-03-27 09:55:00|9010.7|9008.1|9011.2|9008.6|9016.5|9013.6|9008.8|9006.4|1693
1585303200000|2020-03-27 10:00:00|9011.5|9008.3|9009.4|9006.4|9012.4|9009.2|9001.8|8998.3|1817
1585303500000|2020-03-27 10:05:00|9009.5|9006.3|9003.7|9000.3|9009.9|9006.6|8999.1|8996.9|1484
1585303800000|2020-03-27 10:10:00|9003.8|9000.4|9000.8|8997.8|9012.1|9008.9|8995.1|8991.6|1824
1585304100000|2020-03-27 10:15:00|9000.6|8997.7|8998.4|8995.3|9005.2|9001.2|8993.5|8991|1679
1585304400000|2020-03-27 10:20:00|8998.1|8995.1|9001.9|8998.7|9005.5|9002.4|8995.5|8992.7|1532
1585304700000|2020-03-27 10:25:00|9002.2|8998.6|9001.6|8998.9|9003.7|9000.8|8996|8993.3|1310
1585305000000|2020-03-27 10:30:00|9001.7|8998.8|8998|8994.3|9003.2|8999.8|8988.1|8985.1|1617
1585305300000|2020-03-27 10:35:00|8998.1|8994.1|8996.5|8993.6|8998.9|8995.6|8988.7|8985.3|1698
1585305600000|2020-03-27 10:40:00|8996.4|8993.3|8982.7|8978.8|8999.2|8996.3|8979.1|8975.2|1645
1585305900000|2020-03-27 10:45:00|8983.3|8978.9|8989.1|8985.7|8990.9|8987.6|8980.8|8978.1|1646
1585306200000|2020-03-27 10:50:00|8989.2|8985.8|8986.3|8983.3|8996.4|8993.8|8985.9|8983.1|1395
1585306500000|2020-03-27 10:55:00|8986.4|8983.2|8973.7|8971.3|8989.1|8986.3|8968.9|8965.9|1880
1585306800000|2020-03-27 11:00:00|8973.9|8971.4|8979.1|8977|8981.5|8979.2|8973.7|8971.2|1602
1585307100000|2020-03-27 11:05:00|8979.2|8976.9|8969.4|8965.9|8981.3|8979.3|8964|8960.9|1665
1585307400000|2020-03-27 11:10:00|8969.2|8966|8985.9|8983.2|8995.8|8992.4|8968.4|8965.6|1672
1585307700000|2020-03-27 11:15:00|8987.2|8984|9005.1|9002.4|9006|9003.2|8985.3|8981.8|2005
1585308000000|2020-03-27 11:20:00|9005|9002.7|9020.8|9018.5|9031.6|9028.9|9004.8|9002.5|1881
1585308300000|2020-03-27 11:25:00|9020.9|9018.6|9016.8|9013.5|9041.5|9039|9010.7|9007.3|1955
1585308600000|2020-03-27 11:30:00|9017|9013.6|9012.1|9009.2|9020.1|9016.8|9005|9001.4|1879
1585308900000|2020-03-27 11:35:00|9012.7|9009.3|9009.6|9006.6|9013.4|9010.3|9005.3|9003.2|1836
1585309200000|2020-03-27 11:40:00|9009.7|9006.8|9017.5|9014.4|9018.1|9015.3|9006.7|9003.9|1669
1585309500000|2020-03-27 11:45:00|9017.3|9014.2|9017.9|9014.9|9018.9|9016.4|9012.3|9009.3|1522
1585309800000|2020-03-27 11:50:00|9017.7|9015.1|9010.2|9007.9|9018.6|9015.7|9008.8|9006.5|1505
1585310100000|2020-03-27 11:55:00|9010.7|9008.1|9007.8|9004.9|9021|9017.7|9006.8|9003.7|1845
1585310400000|2020-03-27 12:00:00|9007.7|9004.8|9004|9000.9|9013.1|9009.7|8999.4|8996.6|1807
1585310700000|2020-03-27 12:05:00|9004.1|9001.1|9009.3|9006.5|9012.8|9009.6|9002.4|8999.4|1572
1585311000000|2020-03-27 12:10:00|9008.9|9006.4|8995|8991.7|9012.5|9009.4|8994.7|8991.6|1444
1585311300000|2020-03-27 12:15:00|8995.2|8991.8|8987|8985|8998.5|8995.6|8973.9|8970.2|1785
1585311600000|2020-03-27 12:20:00|8986.9|8984.9|8974.7|8971.9|8987.9|8985.2|8973.5|8970.9|1733
1585311900000|2020-03-27 12:25:00|8974.9|8971.8|8978.6|8974.3|8980.2|8976.8|8972.7|8969.8|1559
1585312200000|2020-03-27 12:30:00|8978.7|8974|8981.9|8979.2|8983.1|8980.2|8975.2|8971.7|1463
1585312500000|2020-03-27 12:35:00|8982|8979.3|8974.7|8971.2|8985.3|8982.7|8970.2|8968|1714
1585312800000|2020-03-27 12:40:00|8974.6|8971.3|8971.9|8969.2|8978.1|8975|8970.3|8967.8|1578
1585313100000|2020-03-27 12:45:00|8971.7|8968.7|8959.9|8956.8|8971.7|8968.8|8947.7|8944.4|1969
1585313400000|2020-03-27 12:50:00|8959.8|8957.1|8966.3|8963.4|8968.5|8965.9|8953.9|8950.8|1582
1585313700000|2020-03-27 12:55:00|8965.5|8962.9|8969.3|8966.8|8973.7|8970.7|8958.7|8956.3|1695
1585314000000|2020-03-27 13:00:00|8969|8966.4|8952.9|8950.8|8969.6|8966.9|8952.6|8950.6|1771
1585314300000|2020-03-27 13:05:00|8953.2|8950.9|8968.8|8966|8971.7|8969|8948|8946|1879
1585314600000|2020-03-27 13:10:00|8968.7|8965.9|8974.6|8972|8979.1|8976.9|8967.7|8965|1583
1585314900000|2020-03-27 13:15:00|8974.3|8972.1|8971.8|8969.8|8976.8|8974.5|8971.3|8969.3|1691
1585315200000|2020-03-27 13:20:00|8971.9|8969.9|8966.9|8964.8|8971.9|8969.9|8965.2|8963.2|1717
1585315500000|2020-03-27 13:25:00|8966.8|8964.6|8956.2|8953.5|8967.2|8965|8956.1|8953.4|1473
1585315800000|2020-03-27 13:30:00|8956.1|8953.4|8962.3|8959.8|8962.5|8960.2|8954.6|8952.4|1780
1585316100000|2020-03-27 13:35:00|8961.9|8959.3|8970.8|8968.6|8973|8970.8|8959.8|8958.3|1621
1585316400000|2020-03-27 13:40:00|8970.7|8968.7|8979|8977|8979.2|8977.2|8969.2|8967.1|1639
1585316700000|2020-03-27 13:45:00|8978.9|8976.9|8976.8|8974.6|8987.7|8985.6|8975.5|8973.2|1845
1585317000000|2020-03-27 13:50:00|8976.9|8974.5|8965.3|8962.8|8978.5|8976.4|8964.3|8961.1|1893
1585317300000|2020-03-27 13:55:00|8965.4|8962.9|8970.6|8966.4|8971|8967.7|8961.9|8959.3|1577
1585317600000|2020-03-27 14:00:00|8970.8|8966.8|8977.1|8974.3|8980.7|8977.9|8969.8|8965.9|1892
1585317900000|2020-03-27 14:05:00|8977|8974.5|8979.4|8977|8981.8|8979.2|8974.1|8971.1|1874
1585318200000|2020-03-27 14:10:00|8979.5|8977.3|8972.9|8970.8|8980.3|8977.7|8967.5|8965.2|1961
1585318500000|2020-03-27 14:15:00|8973.2|8970.9|8962.3|8960.1|8976|8973.6|8961|8958.6|1818
1585318800000|2020-03-27 14:20:00|8962|8960|8962.2|8960.1|8965.1|8963|8961.4|8959.3|1255
1585319100000|2020-03-27 14:25:00|8962.1|8960|8957.7|8955.6|8963.3|8961.2|8955.1|8952.7|1700
1585319400000|2020-03-27 14:30:00|8957.8|8955.5|8949.9|8947.9|8964.3|8962.1|8949.4|8947.3|1621
1585319700000|2020-03-27 14:35:00|8949.7|8947.7|8957|8955|8960.2|8957.9|8948.2|8946.2|1447
1585320000000|2020-03-27 14:40:00|8957.4|8955.3|8957.6|8955|8957.6|8955.3|8948.3|8945.6|1495
1585320300000|2020-03-27 14:45:00|8957.7|8955.1|8956.6|8954.6|8966.5|8963.8|8954.9|8952.9|1706
1585320600000|2020-03-27 14:50:00|8956.8|8954.8|8958.3|8955.6|8960.9|8958.9|8950.8|8948.6|1489
1585320900000|2020-03-27 14:55:00|8958|8955.7|8955.9|8953.6|8958.5|8955.9|8952.5|8950.1|1743
1585321200000|2020-03-27 15:00:00|8956|8953.5|8965.8|8963.8|8965.8|8963.8|8954.1|8952|1749
1585321500000|2020-03-27 15:05:00|8965.7|8963.7|8960.8|8958.5|8968.3|8966.2|8958.9|8956.8|1581
1585321800000|2020-03-27 15:10:00|8960.6|8958.9|8969.5|8967.4|8970.4|8968.3|8958.2|8956.1|1584
1585322100000|2020-03-27 15:15:00|8969.3|8967.1|8954.2|8951.3|8969.9|8967.8|8950.6|8947.8|1711
1585322400000|2020-03-27 15:20:00|8954.3|8951.4|8953.4|8951.2|8956.3|8953.7|8948.6|8945.9|1718
1585322700000|2020-03-27 15:25:00|8953.8|8951|8946.6|8944.3|8959.8|8957.5|8941.8|8939|1863
1585323000000|2020-03-27 15:30:00|8946.7|8944.4|8945.4|8942.6|8953.3|8950.3|8942.9|8940.2|2017
1585323300000|2020-03-27 15:35:00|8945.2|8942.7|8944.6|8942.5|8951.4|8949.3|8942.4|8940.1|1599
1585323600000|2020-03-27 15:40:00|8944.9|8942.6|8944.5|8942.3|8951.9|8949.3|8938.7|8936.6|1759
1585323900000|2020-03-27 15:45:00|8944.6|8942.1|8926.3|8923.1|8946.7|8944.2|8919.8|8917.3|2017
1585324200000|2020-03-27 15:50:00|8925.9|8923|8941.3|8939.1|8943.7|8941.2|8923.4|8920.3|2096
1585324500000|2020-03-27 15:55:00|8941.4|8939.3|8949.5|8947.3|8956.6|8954.2|8941.1|8939|2165
1585324800000|2020-03-27 16:00:00|8949.6|8947.4|8955.5|8953.5|8959|8956.5|8947|8944.6|2088
1585325100000|2020-03-27 16:05:00|8955.4|8953.4|8940.3|8937.9|8960.1|8957.7|8938.4|8935.5|1947
1585325400000|2020-03-27 16:10:00|8940.4|8938.2|8934.8|8932.1|8944.5|8942.3|8934.7|8932|1717
1585325700000|2020-03-27 16:15:00|8934.4|8932|8937.6|8935.2|8938.7|8935.7|8927|8924.6|1952
1585326000000|2020-03-27 16:20:00|8937.5|8934.8|8930.7|8928.6|8941.8|8939.3|8928.8|8926.6|1976
1585326300000|2020-03-27 16:25:00|8930.8|8928.7|8924.8|8922.8|8932.6|8930.2|8921.1|8918.6|1710
1585326600000|2020-03-27 16:30:00|8925|8922.6|8928.3|8925.7|8928.5|8926.2|8911.1|8908.8|1764
1585326900000|2020-03-27 16:35:00|8928.5|8925.9|8913.7|8911.7|8929.6|8927.3|8911.8|8909.8|1376
1585327200000|2020-03-27 16:40:00|8913.6|8911.6|8919.4|8917.4|8921.1|8919.1|8907.4|8905.4|1078
1585327500000|2020-03-27 16:45:00|8919.2|8917.1|8942.2|8940.2|8943.7|8941.5|8917.9|8916.2|1736
1585327800000|2020-03-27 16:50:00|8942.3|8940.3|8933.4|8931.1|8944.1|8942.1|8932.8|8930.5|1493
1585328100000|2020-03-27 16:55:00|8933.5|8931|8926.6|8924.3|8934.3|8931.8|8921.8|8919.5|1693
1585328400000|2020-03-27 17:00:00|8926.4|8924.2|8923.4|8920.8|8930.1|8927.3|8920|8917.4|1910
1585328700000|2020-03-27 17:05:00|8923.6|8921|8930.1|8928.1|8931.7|8929.6|8923.4|8920.7|1253
1585329000000|2020-03-27 17:10:00|8930.2|8928.2|8932.2|8931.3|8937.3|8935.9|8929.4|8927.4|1067
1585329300000|2020-03-27 17:15:00|8932.5|8930.5|8932.4|8930.4|8938.9|8936.9|8930.3|8928.5|1235
1585329600000|2020-03-27 17:20:00|8932.5|8930.5|8944.7|8942.6|8944.7|8942.7|8932.4|8930.4|1068
1585329900000|2020-03-27 17:25:00|8944.6|8942.5|8942.3|8940.3|8944.8|8942.5|8936.7|8934.2|1317
1585330200000|2020-03-27 17:30:00|8942.4|8940.4|8941.8|8939.3|8945.9|8943.3|8933.9|8930.6|1570
1585330500000|2020-03-27 17:35:00|8941.7|8939.2|8951.6|8949.6|8952.6|8950.4|8940.5|8938.1|1315
1585330800000|2020-03-27 17:40:00|8951.5|8949.5|8948.5|8946|8951.5|8949.5|8938.8|8936.4|1799
1585331100000|2020-03-27 17:45:00|8948.3|8946.1|8944|8942|8949|8946.3|8938|8935.8|1569
1585331400000|2020-03-27 17:50:00|8943.9|8941.9|8944.9|8942.4|8949.5|8947.1|8943.7|8941|1539
1585331700000|2020-03-27 17:55:00|8944.7|8942.5|8942.3|8940.3|8954.5|8952.4|8942|8939.8|1635
1585332000000|2020-03-27 18:00:00|8942.2|8940.2|8934.7|8932.5|8945.2|8942.9|8930.2|8927.3|1743
1585332300000|2020-03-27 18:05:00|8934.8|8932.6|8938.4|8935.5|8941.4|8938.8|8928.3|8925.5|1714
1585332600000|2020-03-27 18:10:00|8938.5|8935.7|8928.5|8925.5|8944|8941.6|8927.8|8925.2|1533
1585332900000|2020-03-27 18:15:00|8928.3|8925.8|8931.5|8928.7|8935.1|8932.2|8927.7|8924.9|1616
1585333200000|2020-03-27 18:20:00|8931.4|8928.8|8931.1|8928.7|8933|8930.4|8926.9|8924.4|1410
1585333500000|2020-03-27 18:25:00|8931|8928.6|8932.9|8930.1|8937.8|8935.1|8929|8926.7|1560
1585333800000|2020-03-27 18:30:00|8933.2|8930.7|8937.1|8934.7|8938.2|8935.1|8931|8928.2|1614
1585334100000|2020-03-27 18:35:00|8937|8934.6|8931.8|8929.5|8937.9|8935.5|8931|8928.6|1128
1585334400000|2020-03-27 18:40:00|8931.7|8929.4|8928|8925.8|8933.7|8931.6|8927.4|8924.9|955
1585334700000|2020-03-27 18:45:00|8927.9|8925.9|8922.9|8920.9|8930.1|8928|8921.9|8919.4|1325
1585335000000|2020-03-27 18:50:00|8923|8921|8919.5|8917.2|8928|8925.7|8919.2|8916.4|1565
1585335300000|2020-03-27 18:55:00|8919.8|8917.1|8910.1|8907.1|8922.7|8920.1|8906.3|8903.4|1836
1585335600000|2020-03-27 19:00:00|8910.4|8907.7|8917.4|8914.6|8917.4|8914.6|8908.8|8906.1|1861
1585335900000|2020-03-27 19:05:00|8917.5|8914.7|8922.2|8919.9|8925.9|8923.1|8915.6|8913.2|1780
1585336200000|2020-03-27 19:10:00|8922.4|8920.1|8918.1|8915.5|8923.1|8920.3|8914.3|8911.6|1559
1585336500000|2020-03-27 19:15:00|8918|8915.6|8921.6|8919.4|8922.9|8920.9|8915.7|8913.2|1367
1585336800000|2020-03-27 19:20:00|8921.7|8919.3|8922.4|8920.3|8925.7|8922.9|8920.8|8918.2|1309
1585337100000|2020-03-27 19:25:00|8922.2|8920.2|8924.5|8922.1|8925|8922.3|8917.1|8914.7|1390
1585337400000|2020-03-27 19:30:00|8924.4|8921.9|8918.8|8916.6|8924.5|8922.1|8913.7|8911|1488
1585337700000|2020-03-27 19:35:00|8919|8916.9|8916|8913.9|8923.5|8921.2|8914.2|8911.7|1561
1585338000000|2020-03-27 19:40:00|8916.3|8913.5|8920.1|8917.3|8920.8|8918.7|8914.1|8911.2|1665
1585338300000|2020-03-27 19:45:00|8920|8917.1|8922.9|8920|8928.6|8926|8919|8916.3|1659
1585338600000|2020-03-27 19:50:00|8922.7|8919.7|8921|8918|8925.5|8923|8913.9|8911.3|1860
1585338900000|2020-03-27 19:55:00|8920.9|8917.9|8923.8|8920.7|8929.9|8927|8915.5|8912.8|1881
1585339200000|2020-03-27 20:00:00|8923.9|8920.5|8932.3|8929.5|8935.9|8932.4|8923.7|8920.5|1403
1585339500000|2020-03-27 20:05:00|8932.7|8929.7|8930.6|8926.4|8936.3|8933.8|8927.5|8922.8|943
1585339800000|2020-03-27 20:10:00|8931.2|8926.3|8936.4|8934|8941|8938.1|8928|8922.4|1046
1585340100000|2020-03-27 20:15:00|8936.6|8934.3|8936.3|8934.3|8940.4|8938.4|8934.6|8931.3|987
1585340400000|2020-03-27 20:20:00|8936.4|8934.4|8938.7|8936.7|8942.2|8939.8|8936|8933.9|647
1585340700000|2020-03-27 20:25:00|8938.6|8936.6|8939.7|8937.1|8941.3|8937.9|8933.9|8931.3|785
1585341000000|2020-03-27 20:30:00|8939.6|8937.2|8936.2|8933.4|8945|8943|8934.7|8933.2|862
1585341300000|2020-03-27 20:35:00|8936.5|8933.3|8933.5|8930.7|8942.3|8938|8929.4|8924.6|823
1585341600000|2020-03-27 20:40:00|8933.6|8930.8|8938.7|8936|8941.7|8937.6|8930.5|8927.2|945
1585341900000|2020-03-27 20:45:00|8939.4|8935.7|8945.5|8943.1|8951.7|8943.5|8938.2|8932.9|1194
1585342200000|2020-03-27 20:50:00|8944.9|8942.9|8936.4|8929.3|8951.3|8943.6|8933.8|8927.6|1156
1585342500000|2020-03-27 20:55:00|8937.1|8929.7|8946.1|8937.9|8951.3|8942.1|8931.7|8923|918
1585512000000|2020-03-29 20:00:00|8955|8929|8955.3|8929.3|8966.8|8940.8|8955|8929|17
1585512300000|2020-03-29 20:05:00|8966.4|8940.4|8955.3|8929.3|8966.5|8940.5|8955.3|8929.3|16
1585512600000|2020-03-29 20:10:00|8964.7|8938.7|8955.3|8929.3|8964.7|8938.7|8955.3|8929.3|16
1585512900000|2020-03-29 20:15:00|8961|8935|8955.3|8929.3|8964.4|8938.4|8955.3|8929.3|33
1585513200000|2020-03-29 20:20:00|8961.6|8935.6|8955.3|8929.3|8961.9|8935.9|8955.3|8929.3|3
1585513500000|2020-03-29 20:25:00|8961.8|8935.8|8961.8|8935.8|8961.8|8935.8|8961.8|8935.8|1
1585513800000|2020-03-29 20:30:00|8962.4|8936.4|8957|8931|8962.4|8936.4|8955.3|8929.3|32
1585514100000|2020-03-29 20:35:00|8959.4|8933.4|8958.5|8932.5|8963.1|8937.1|8944.3|8918.3|60
1585514400000|2020-03-29 20:40:00|8959.6|8933.6|8964.5|8938.5|8968.9|8942.9|8954.2|8931|84
1585514700000|2020-03-29 20:45:00|8964.3|8938.3|8959.1|8933.1|8967|8941|8957.4|8931.4|42
1585515000000|2020-03-29 20:50:00|8958|8932|8953.2|8927.2|8961.3|8936.2|8953|8927|27
1585515300000|2020-03-29 20:55:00|8956.9|8930.9|8955.5|8929.5|8958.2|8932.2|8953|8927.2|24
1585515600000|2020-03-29 21:00:00|8955|8931.9|8952.6|8926.6|8958.5|8932.5|8952.6|8926.6|28
1585515900000|2020-03-29 21:05:00|8953|8927|8951.3|8925.3|8957.1|8931.1|8951|8925|44
1585516200000|2020-03-29 21:10:00|8950.7|8924.7|8950.5|8924.5|8955.3|8929.3|8945.7|8919.7|80
1585516500000|2020-03-29 21:15:00|8950.8|8924.8|8953.1|8927.1|8960.2|8934.2|8945.5|8919.5|189
1585516800000|2020-03-29 21:20:00|8952.6|8926.6|8953.1|8927.1|8962.4|8936.4|8950.3|8924.3|353
1585517100000|2020-03-29 21:25:00|8955.7|8929.7|8951.7|8925.7|8957.9|8931.9|8949|8923|333
1585517400000|2020-03-29 21:30:00|8951.8|8925.8|8950.7|8924.7|8956.8|8930.8|8948.8|8922.8|324
1585517700000|2020-03-29 21:35:00|8950.5|8924.5|8951.5|8925.5|8956.8|8930.8|8948.6|8922.6|388
1585518000000|2020-03-29 21:40:00|8952.2|8926.2|8950.7|8924.7|8955.7|8929.7|8950.1|8924.1|269
1585518300000|2020-03-29 21:45:00|8950.4|8924.4|8951.1|8925.1|8955.7|8929.7|8949.9|8923.9|201
1585518600000|2020-03-29 21:50:00|8951.2|8925.2|8953.7|8927.7|8955.8|8929.8|8950.2|8924.2|225
1585518900000|2020-03-29 21:55:00|8953|8927|8949.5|8923.5|8954.2|8928.2|8949.5|8923.5|201
1585519200000|2020-03-29 22:00:00|8949.9|8923.9|8956.6|8930.6|8957.9|8931.9|8941.9|8915.9|1369
1585519500000|2020-03-29 22:05:00|8956.9|8930.9|8955|8929|8965.4|8942.8|8946.7|8920.7|1340
1585519800000|2020-03-29 22:10:00|8955.2|8929.2|8962.6|8941.5|8965.3|8946.6|8952.2|8926.2|1253
1585520100000|2020-03-29 22:15:00|8959|8945.1|8954.9|8942.6|8964.6|8948.8|8951.5|8938.6|1072
1585520400000|2020-03-29 22:20:00|8954.1|8943.1|8958.7|8951.9|8961.4|8952|8946.4|8931.9|1121
1585520700000|2020-03-29 22:25:00|8959.3|8952.1|8960.1|8948.9|8966.9|8955.9|8956.5|8946.3|1082
1585521000000|2020-03-29 22:30:00|8960.5|8948.8|8961.2|8950.7|8965.1|8954.6|8955.7|8945.3|1294
1585521300000|2020-03-29 22:35:00|8961.5|8950.3|8960.1|8950.4|8965.2|8954.7|8957.7|8948.4|1188
1585521600000|2020-03-29 22:40:00|8959.9|8950.5|8964.6|8956.2|8968|8959.8|8955.6|8946.5|1104
1585521900000|2020-03-29 22:45:00|8965.1|8955.7|8965.3|8956.8|8967.4|8959.8|8962|8950.7|1012
1585522200000|2020-03-29 22:50:00|8965.1|8956.9|8959.7|8953.7|8967.1|8959.2|8956.9|8945.9|1013
1585522500000|2020-03-29 22:55:00|8960.1|8953.4|8960.9|8954.8|8966.3|8959.9|8957.4|8950.3|941
1585522800000|2020-03-29 23:00:00|8960.1|8955.8|8959|8954.3|8963.1|8958.1|8957.5|8952.2|884
1585523100000|2020-03-29 23:05:00|8959.1|8954.4|8957|8953.1|8960.2|8955.6|8953.7|8949.1|938
1585523400000|2020-03-29 23:10:00|8957.1|8953.2|8956.9|8952.3|8961.2|8955.7|8954.3|8949.6|991
1585523700000|2020-03-29 23:15:00|8957|8951.8|8953.7|8950.1|8957.2|8952.8|8953.1|8949.3|590
1585524000000|2020-03-29 23:20:00|8953.4|8950.2|8955.8|8952.5|8956.9|8953.3|8953.4|8949.8|640
1585524300000|2020-03-29 23:25:00|8955.7|8952.4|8954|8950.7|8958|8954.8|8950.9|8946.7|1009
1585524600000|2020-03-29 23:30:00|8954.4|8950.8|8949.7|8946|8955.6|8951.5|8946.6|8942.9|811
1585524900000|2020-03-29 23:35:00|8949.8|8946.2|8950.7|8947.3|8952.7|8949.2|8948.5|8944.8|630
1585525200000|2020-03-29 23:40:00|8950.6|8947.5|8944.1|8940.3|8954.2|8951.1|8943.9|8939.9|770
1585525500000|2020-03-29 23:45:00|8943.9|8940.4|8952.2|8948.7|8954.7|8950.5|8943.5|8939.4|1163
1585525800000|2020-03-29 23:50:00|8952|8948.9|8947.5|8943.9|8954.3|8950.2|8946.4|8942.9|858
1585526100000|2020-03-29 23:55:00|8947.6|8943.8|8946.1|8942.1|8949.7|8946.3|8946|8941.9|846
1585526400000|2020-03-30 00:00:00|8946|8942.2|8938.9|8935.1|8947.2|8943.6|8937.2|8933.1|1302
1585526700000|2020-03-30 00:05:00|8938.6|8934.5|8928.7|8925|8940.3|8936.2|8928.5|8924.8|1077
1585527000000|2020-03-30 00:10:00|8928.6|8924.9|8929.7|8926.3|8930.1|8926.5|8921.5|8918.7|953
1585527300000|2020-03-30 00:15:00|8929.8|8926.1|8929.6|8926.5|8934.1|8931.1|8927.6|8923.8|946
1585527600000|2020-03-30 00:20:00|8929.7|8926.6|8932|8929.2|8933.1|8930.3|8928.5|8925.6|1019
1585527900000|2020-03-30 00:25:00|8932.1|8929.3|8932.1|8929.3|8933.7|8930.9|8929.9|8927|954
1585528200000|2020-03-30 00:30:00|8932.3|8929.2|8929.3|8925.8|8932.3|8929.4|8927.4|8924.6|965
1585528500000|2020-03-30 00:35:00|8929.1|8925.6|8940.1|8936.8|8940.4|8936.9|8929|8925.6|928
1585528800000|2020-03-30 00:40:00|8940.2|8936.9|8941.3|8938.1|8945|8942|8939.6|8935.9|963
1585529100000|2020-03-30 00:45:00|8941.2|8938|8942.9|8939.9|8945.7|8943.1|8938.6|8935.4|1012
1585529400000|2020-03-30 00:50:00|8943.1|8940.1|8935.2|8931|8944.7|8941.4|8934.5|8930.4|1213
1585529700000|2020-03-30 00:55:00|8934.7|8930.5|8932.1|8928.3|8941.6|8937.8|8931.6|8927.9|1363
1585530000000|2020-03-30 01:00:00|8932.6|8928.4|8938.4|8934.7|8938.4|8935|8929|8926.4|1397
1585530300000|2020-03-30 01:05:00|8938.3|8934.8|8941.7|8938.2|8944|8940.5|8937.6|8934.5|890
1585530600000|2020-03-30 01:10:00|8941.9|8938.4|8941.8|8937.9|8944.1|8940.2|8935.9|8932.4|1035
1585530900000|2020-03-30 01:15:00|8941.7|8937.8|8944.2|8940.9|8947.1|8944.7|8940.2|8936.6|825
1585531200000|2020-03-30 01:20:00|8944.1|8941|8934.7|8931.3|8945.7|8942.2|8932.8|8929.5|1004
1585531500000|2020-03-30 01:25:00|8934.6|8931.2|8936.7|8933.8|8936.8|8933.8|8932.2|8929.3|777
1585531800000|2020-03-30 01:30:00|8936.6|8933.7|8942.6|8939.6|8943.5|8940.4|8936.4|8933.6|801
1585532100000|2020-03-30 01:35:00|8942.5|8939.5|8943.4|8940.3|8946|8941.9|8939.9|8937|758
1585532400000|2020-03-30 01:40:00|8943.5|8940.4|8939.1|8935.9|8945.1|8941.7|8937.6|8934.6|795
1585532700000|2020-03-30 01:45:00|8939|8936|8942.6|8939.6|8943.5|8940.1|8937.8|8934.7|655
1585533000000|2020-03-30 01:50:00|8942.5|8939.7|8938|8935.4|8943.3|8940.5|8936.2|8933.2|804
1585533300000|2020-03-30 01:55:00|8937.8|8935.2|8945.8|8943.6|8947.4|8944.5|8937.1|8934.2|748
1585533600000|2020-03-30 02:00:00|8945.9|8943.8|8948.3|8945.7|8949.8|8947.5|8945.8|8943.5|698
1585533900000|2020-03-30 02:05:00|8948.4|8945.6|8950.3|8947.8|8950.8|8948.3|8947.3|8944.6|857
1585534200000|2020-03-30 02:10:00|8950.4|8947.9|8948.8|8946.1|8950.5|8947.9|8946.5|8944.4|695
1585534500000|2020-03-30 02:15:00|8948.7|8946.2|8948.1|8945.5|8950.6|8948|8947.5|8945|820
1585534800000|2020-03-30 02:20:00|8948|8945.7|8947.4|8945.1|8948.8|8946.3|8946.1|8944.1|528
1585535100000|2020-03-30 02:25:00|8947.5|8945.2|8945.6|8942.7|8948.9|8946.2|8945.2|8942.5|712
1585535400000|2020-03-30 02:30:00|8945.7|8942.8|8953|8950.3|8954.1|8951.3|8945.4|8942.6|838
1585535700000|2020-03-30 02:35:00|8952.9|8950.4|8956.3|8953.8|8957.3|8954.5|8951.9|8948.6|841
1585536000000|2020-03-30 02:40:00|8956.4|8953.9|8956.7|8954|8959.4|8956.9|8955.4|8952.7|721
1585536300000|2020-03-30 02:45:00|8956.6|8953.9|8955.1|8952.7|8958.2|8955|8954.6|8951.8|636
1585536600000|2020-03-30 02:50:00|8955|8952.8|8958.3|8955.6|8959.8|8957|8955|8952.5|640
1585536900000|2020-03-30 02:55:00|8958.6|8955.8|8956.5|8954.1|8959.5|8957|8955.7|8952.7|642
1585537200000|2020-03-30 03:00:00|8956.3|8953.9|8961.1|8958.6|8961.5|8959.2|8956.1|8953.4|680
1585537500000|2020-03-30 03:05:00|8961|8958.7|8959|8956.8|8961.2|8959|8957.7|8955.1|646
1585537800000|2020-03-30 03:10:00|8959.1|8957|8965.3|8962.1|8965.8|8962.9|8958.3|8956.1|661
1585538100000|2020-03-30 03:15:00|8965.5|8962|8964.9|8962.6|8967.4|8964.5|8964|8961|739
1585538400000|2020-03-30 03:20:00|8964.8|8962.2|8966.5|8964|8967.7|8965.4|8963.3|8960.7|829
1585538700000|2020-03-30 03:25:00|8966.4|8963.9|8961|8958.3|8967|8964.3|8960.9|8958|733
1585539000000|2020-03-30 03:30:00|8960.9|8958.4|8957.9|8955.6|8961|8958.5|8954.5|8951.6|742
1585539300000|2020-03-30 03:35:00|8957.8|8955.4|8956|8953.7|8958.5|8956.1|8954.8|8951.9|757
1585539600000|2020-03-30 03:40:00|8955.9|8953.6|8956.4|8954.4|8956.9|8954.6|8953.9|8951.5|724
1585539900000|2020-03-30 03:45:00|8956.5|8954.3|8953|8950.4|8958|8955.4|8952.7|8950.1|838
1585540200000|2020-03-30 03:50:00|8953.1|8950.5|8955.6|8953|8956.8|8954.1|8952.5|8950.1|542
1585540500000|2020-03-30 03:55:00|8955.7|8953.1|8953.6|8951|8956.1|8953.7|8952.9|8950.2|637
1585540800000|2020-03-30 04:00:00|8953.5|8950.8|8951.8|8949.3|8954.7|8952.3|8951.5|8949.1|597
1585541100000|2020-03-30 04:05:00|8951.9|8949.4|8953.4|8950.7|8953.8|8951.6|8951.5|8949|765
1585541400000|2020-03-30 04:10:00|8953.6|8950.9|8953.6|8951|8956.7|8953.6|8952.9|8950.2|635
1585541700000|2020-03-30 04:15:00|8953.5|8950.7|8950.3|8947.3|8954.5|8951.7|8950|8947.1|758
1585542000000|2020-03-30 04:20:00|8950|8947|8947.5|8945|8950|8947.1|8943.3|8939.9|843
1585542300000|2020-03-30 04:25:00|8947.8|8944.9|8948.5|8946.4|8950.2|8947|8944.8|8941.8|745
1585542600000|2020-03-30 04:30:00|8948.4|8946.3|8944|8941.3|8949.1|8946.6|8941.2|8938.3|758
1585542900000|2020-03-30 04:35:00|8944.6|8941.5|8944.6|8941.7|8946.1|8943|8943.2|8940.6|648
1585543200000|2020-03-30 04:40:00|8944.7|8941.8|8941.7|8938.9|8945.2|8941.8|8941|8938.2|441
1585543500000|2020-03-30 04:45:00|8941.6|8938.8|8943.5|8940.2|8944.6|8941.8|8941.1|8938.3|481
1585543800000|2020-03-30 04:50:00|8943.7|8940.3|8944.1|8941.6|8946.1|8943.3|8941.5|8938.5|586
1585544100000|2020-03-30 04:55:00|8944|8941.5|8941.1|8938.1|8944.1|8941.6|8939.9|8937.1|667
1585544400000|2020-03-30 05:00:00|8941|8937.9|8942.1|8939.3|8943.5|8940.7|8940.2|8937.3|530
1585544700000|2020-03-30 05:05:00|8942|8939.2|8942.6|8939.6|8942.9|8939.9|8937.9|8935.7|639
1585545000000|2020-03-30 05:10:00|8942.5|8939.5|8941.6|8939.2|8943.5|8940.8|8940.4|8937.9|566
1585545300000|2020-03-30 05:15:00|8941.7|8939.3|8946.5|8943.4|8947.6|8944.7|8940.9|8938.5|736
1585545600000|2020-03-30 05:20:00|8946.3|8943.6|8946.1|8943.6|8949.8|8947|8945.6|8942.8|811
1585545900000|2020-03-30 05:25:00|8946|8943.5|8949.4|8946|8949.7|8946.7|8944.9|8942|677
1585546200000|2020-03-30 05:30:00|8949.2|8946.1|8949.8|8947.7|8951.2|8948.5|8947.7|8945.1|659
1585546500000|2020-03-30 05:35:00|8949.9|8947.4|8941.4|8938.6|8950.4|8947.7|8941.2|8938.3|824
1585546800000|2020-03-30 05:40:00|8941.5|8938.7|8933.3|8930.7|8943.1|8939.7|8933|8930.3|802
1585547100000|2020-03-30 05:45:00|8933.8|8930.5|8936.3|8933.8|8937.1|8934.4|8930.8|8928.3|940
1585547400000|2020-03-30 05:50:00|8936.2|8933.6|8936|8933.3|8937.9|8934.7|8932.9|8930.4|779
1585547700000|2020-03-30 05:55:00|8935.8|8933.4|8942.6|8939.4|8945.9|8942.6|8935.8|8933|1587
1585548000000|2020-03-30 06:00:00|8942.9|8939.2|8935.7|8933|8946.8|8943.9|8934.5|8931.8|1602
1585548300000|2020-03-30 06:05:00|8936|8932.9|8938.4|8935.2|8941.9|8939.2|8932.7|8930.2|1185
1585548600000|2020-03-30 06:10:00|8938.3|8935.1|8932.1|8929.8|8938.9|8935.5|8930.8|8928.7|1284
1585548900000|2020-03-30 06:15:00|8931.9|8929.7|8930.6|8928.5|8933.1|8930.9|8928.8|8926.7|1190
1585549200000|2020-03-30 06:20:00|8930.2|8928.6|8940.6|8938.3|8940.9|8938.6|8925.2|8922.7|1410
1585549500000|2020-03-30 06:25:00|8940.2|8937.7|8945.1|8941.7|8947.4|8944.3|8937.6|8934.6|1177
1585549800000|2020-03-30 06:30:00|8944.9|8941.8|8945.5|8943|8947.1|8944.4|8940.2|8937.7|1175
1585550100000|2020-03-30 06:35:00|8945.6|8942.9|8939.8|8937.3|8946.7|8944.2|8937.3|8934.9|1226
1585550400000|2020-03-30 06:40:00|8939.5|8937.4|8937.4|8934.6|8941.7|8939.7|8935.2|8932.5|1176
1585550700000|2020-03-30 06:45:00|8937.3|8934.7|8933.6|8930.8|8946.8|8944.1|8931.7|8928.8|1378
1585551000000|2020-03-30 06:50:00|8933.7|8930.7|8950.5|8948.5|8952.4|8949.9|8933.6|8930.4|1570
1585551300000|2020-03-30 06:55:00|8950.4|8948.3|8952.9|8947.7|8954|8950.1|8946.7|8944.1|1423
1585551600000|2020-03-30 07:00:00|8952.1|8947|8953.4|8950.4|8957.7|8954.6|8944.5|8939.2|1679
1585551900000|2020-03-30 07:05:00|8953.3|8950.8|8955.5|8952.7|8961|8957.7|8952.6|8950|1453
1585552200000|2020-03-30 07:10:00|8955.4|8952.8|8957.3|8954.8|8963.8|8961.8|8953.9|8951.3|1378
1585552500000|2020-03-30 07:15:00|8957.1|8955|8967.1|8964.5|8981.5|8978.5|8956.9|8954.8|1624
1585552800000|2020-03-30 07:20:00|8967.4|8964.4|8969.2|8967|8973.5|8971.5|8967.1|8964.3|1384
1585553100000|2020-03-30 07:25:00|8969.1|8967.1|8971.9|8969.6|8976.8|8974.2|8967.5|8965.3|1418
1585553400000|2020-03-30 07:30:00|8972.2|8969.7|8972.9|8970.9|8974.9|8972.6|8969.2|8967.4|1256
1585553700000|2020-03-30 07:35:00|8972.8|8970.8|8981.8|8979.8|8982.2|8979.9|8972.7|8970.6|1462
1585554000000|2020-03-30 07:40:00|8981.7|8979.6|8979.5|8977.5|8989.3|8987.3|8977.7|8974.8|1449
1585554300000|2020-03-30 07:45:00|8979.4|8977.4|8978.2|8976.2|8982.9|8980.7|8976.1|8973.7|1261
1585554600000|2020-03-30 07:50:00|8978.3|8976.3|8969.8|8967.8|8979.4|8977.3|8967.7|8965.6|1382
1585554900000|2020-03-30 07:55:00|8969.9|8967.9|8973.4|8970.9|8974.8|8972.3|8968.2|8966|1125
1585555200000|2020-03-30 08:00:00|8973.7|8970.4|8970.6|8968.2|8975.5|8973.9|8969.7|8967.5|1342
1585555500000|2020-03-30 08:05:00|8970.5|8968|8960.4|8958.4|8972.5|8970.1|8959.2|8957.1|1409
1585555800000|2020-03-30 08:10:00|8960.7|8958.6|8957.8|8955.7|8964.1|8962.1|8955.9|8953.6|1351
1585556100000|2020-03-30 08:15:00|8957.5|8955.4|8944|8941.4|8959.6|8957.5|8936.6|8933.9|1296
1585556400000|2020-03-30 08:20:00|8944.6|8941.9|8944.7|8942.5|8948.8|8946.4|8940.3|8938|1365
1585556700000|2020-03-30 08:25:00|8944.9|8942.6|8947.8|8945.4|8949.8|8946.6|8938.9|8936.7|1273
1585557000000|2020-03-30 08:30:00|8947.7|8945.2|8954.7|8952.4|8956.1|8953.8|8946.3|8943.9|1358
1585557300000|2020-03-30 08:35:00|8954.6|8952.3|8952.2|8950.2|8956.9|8954.9|8949.3|8947.1|1232
1585557600000|2020-03-30 08:40:00|8952.1|8950.1|8948.4|8946.4|8953.8|8951.9|8947.6|8945.9|1091
1585557900000|2020-03-30 08:45:00|8948.6|8946.6|8941.7|8939.7|8949.7|8947.5|8937.7|8935.1|1452
1585558200000|2020-03-30 08:50:00|8941.1|8940.2|8938|8935.8|8943.4|8941.2|8934.4|8932.3|1410
1585558500000|2020-03-30 08:55:00|8937.9|8935.7|8954.9|8952.9|8956.1|8954.1|8937.1|8934.8|1234
1585558800000|2020-03-30 09:00:00|8955.1|8953.1|8954.6|8952.5|8957.4|8955.4|8952.8|8950.8|909
1585559100000|2020-03-30 09:05:00|8954.4|8952.3|8948.1|8946.1|8955.2|8953.2|8948|8945.7|1007
1585559400000|2020-03-30 09:10:00|8948|8946|8948.1|8946.1|8951.1|8949|8945.8|8943.8|983
1585559700000|2020-03-30 09:15:00|8948|8946|8960.1|8958|8960.3|8958.1|8947.2|8945.2|1107
1585560000000|2020-03-30 09:20:00|8960.3|8957.9|8953.1|8951|8962|8959.7|8948.2|8946.2|1222
1585560300000|2020-03-30 09:25:00|8953.2|8950.9|8948.4|8946.2|8954.4|8952.1|8946.6|8944.5|1203
1585560600000|2020-03-30 09:30:00|8948.3|8946.1|8948.9|8946.8|8951.3|8949.3|8946|8943.9|1106
1585560900000|2020-03-30 09:35:00|8948.8|8947|8947.5|8945.4|8952.1|8949.8|8946.1|8944.1|1264
1585561200000|2020-03-30 09:40:00|8947.6|8945.5|8929.5|8927.5|8952.1|8949.7|8926.3|8924.1|1509
1585561500000|2020-03-30 09:45:00|8929.4|8927.4|8928.4|8926.4|8937.2|8934.6|8926.7|8924.7|1377
1585561800000|2020-03-30 09:50:00|8928.5|8926.3|8929.3|8927.2|8933.5|8930.9|8926.2|8924.2|1052
1585562100000|2020-03-30 09:55:00|8929.4|8927.3|8937.6|8935.6|8947|8944.5|8926|8924|1433
1585562400000|2020-03-30 10:00:00|8937.5|8935.5|8935.2|8933.2|8940|8938|8930.5|8928.2|1303
1585562700000|2020-03-30 10:05:00|8935.3|8933.1|8931.4|8929.4|8942.6|8940.6|8930.2|8928.2|1007
1585563000000|2020-03-30 10:10:00|8931.3|8929.3|8931.7|8929.6|8935.6|8933.6|8928.1|8926.1|1019
1585563300000|2020-03-30 10:15:00|8931.9|8929.7|8922|8920|8931.9|8929.8|8921.3|8919.2|994
1585563600000|2020-03-30 10:20:00|8921.8|8919.5|8930.3|8928.3|8932.4|8930.3|8921|8919|776
1585563900000|2020-03-30 10:25:00|8930.6|8928.6|8930.3|8928.2|8937.2|8935.1|8928.9|8926.9|880
1585564200000|2020-03-30 10:30:00|8930.4|8928.3|8929.6|8927.1|8932.9|8930.9|8925.9|8923.9|818
1585564500000|2020-03-30 10:35:00|8929.5|8927.2|8928.9|8926.9|8931.9|8929.9|8923.7|8921.7|955
1585564800000|2020-03-30 10:40:00|8929|8927|8925.7|8923.6|8940.1|8937.3|8925.4|8923.4|1260
1585565100000|2020-03-30 10:45:00|8925.6|8923.3|8928.9|8926.9|8930.1|8927.9|8924.1|8921.9|997
1585565400000|2020-03-30 10:50:00|8928.8|8926.8|8930.8|8928.8|8934.9|8932.8|8927.7|8925.7|959
1585565700000|2020-03-30 10:55:00|8930.7|8928.6|8918.1|8915.9|8934.5|8932.3|8915.9|8913.6|989
1585566000000|2020-03-30 11:00:00|8918.2|8916.1|8919.3|8917.2|8923|8921|8914.6|8912.2|1100
1585566300000|2020-03-30 11:05:00|8919.5|8917.3|8922|8920|8923.3|8921.3|8915.8|8914.3|1016
1585566600000|2020-03-30 11:10:00|8921.9|8919.9|8924.5|8922.5|8928.4|8926.3|8917.6|8915.6|985
1585566900000|2020-03-30 11:15:00|8924.4|8922.4|8914.8|8912.8|8925.8|8923.8|8914.4|8912.4|811
1585567200000|2020-03-30 11:20:00|8914.7|8912.6|8916.9|8914.9|8919.8|8917.5|8913.9|8911.9|924
1585567500000|2020-03-30 11:25:00|8917|8915|8909.1|8907.1|8917.6|8915.6|8909|8907|829
1585567800000|2020-03-30 11:30:00|8909.2|8907.2|8905.2|8903.2|8909.2|8907.2|8902.7|8900.7|726
1585568100000|2020-03-30 11:35:00|8904.5|8903.6|8899.6|8897.6|8905.1|8903.6|8886.8|8884.2|1440
1585568400000|2020-03-30 11:40:00|8899.7|8897.3|8895|8893|8899.9|8897.9|8894.9|8892.4|988
1585568700000|2020-03-30 11:45:00|8894.6|8892.2|8895|8892.9|8897.2|8894.3|8886.4|8884.4|1202
1585569000000|2020-03-30 11:50:00|8895.1|8893|8899|8897|8899.7|8897.6|8887.7|8885|1196
1585569300000|2020-03-30 11:55:00|8899.1|8897.1|8902.8|8898.5|8903.8|8901.8|8895.9|8893.4|1213
1585569600000|2020-03-30 12:00:00|8902|8897.9|8894.8|8892.7|8903.6|8901.6|8894.6|8892.5|1201
1585569900000|2020-03-30 12:05:00|8894.9|8892.8|8897.1|8895|8900.8|8898|8894.8|8892.7|1239
1585570200000|2020-03-30 12:10:00|8896.9|8894.9|8892.4|8890.1|8898.6|8896.7|8892.3|8890.1|1182
1585570500000|2020-03-30 12:15:00|8892.3|8890.3|8896.5|8894.5|8896.6|8894.6|8889.1|8886.7|1393
1585570800000|2020-03-30 12:20:00|8896.6|8894.6|8890.1|8888.1|8899.9|8897.9|8890.1|8887.9|1206
1585571100000|2020-03-30 12:25:00|8890|8888|8886.2|8884.1|8892.4|8890.3|8886.2|8884|915
1585571400000|2020-03-30 12:30:00|8886.4|8884.4|8881.9|8879.9|8888.9|8886.8|8880.6|8878.6|904
1585571700000|2020-03-30 12:35:00|8882|8880|8886.1|8885.2|8886.8|8885.2|8882|8880|733
1585572000000|2020-03-30 12:40:00|8886.7|8884.7|8882.9|8880.9|8888|8886.4|8882.7|8880.7|663
1585572300000|2020-03-30 12:45:00|8883|8881|8883.4|8881.4|8883.6|8881.7|8880.2|8878.1|748
1585572600000|2020-03-30 12:50:00|8883.3|8881.3|8877.9|8875.9|8884.1|8882.9|8877|8875|928
1585572900000|2020-03-30 12:55:00|8877.7|8875.7|8884.9|8882.9|8886.1|8884.3|8877.2|8875.5|1240
1585573200000|2020-03-30 13:00:00|8884.8|8882.8|8882.8|8880.8|8888.1|8886.7|8879.8|8877.8|1291
1585573500000|2020-03-30 13:05:00|8882.9|8880.7|8881.9|8879.8|8884.8|8882.8|8880.6|8878.6|979
1585573800000|2020-03-30 13:10:00|8882|8880|8891.5|8889.5|8894.5|8892.5|8881.7|8879.7|1355
1585574100000|2020-03-30 13:15:00|8891.4|8889.4|8888.7|8886.7|8895.1|8893.2|8887.3|8885.3|917
1585574400000|2020-03-30 13:20:00|8888.8|8886.6|8883.9|8881.9|8889.3|8887.9|8880.5|8878.5|980
1585574700000|2020-03-30 13:25:00|8883.8|8881.8|8887.1|8885.1|8887.2|8885.4|8878.6|8876.4|1115
1585575000000|2020-03-30 13:30:00|8887.2|8885|8888.1|8886.1|8890.4|8888.4|8881.8|8879.8|1325
1585575300000|2020-03-30 13:35:00|8887.9|8885.9|8895.4|8893.4|8896.1|8894.1|8887.5|8885.4|1355
1585575600000|2020-03-30 13:40:00|8894.8|8893.9|8901.6|8899.6|8910.7|8909|8894.8|8893|1546
1585575900000|2020-03-30 13:45:00|8901.8|8899.8|8899.1|8897|8903.5|8901.2|8895.3|8892.8|1293
1585576200000|2020-03-30 13:50:00|8899.2|8897.2|8898.3|8896.3|8899.9|8897.8|8888|8886.7|1057
1585576500000|2020-03-30 13:55:00|8898.2|8896.2|8913.2|8910.4|8913.2|8910.6|8897.7|8895.7|1392
1585576800000|2020-03-30 14:00:00|8913|8910.3|8911.6|8909.6|8913.4|8910.9|8905.5|8903.3|1658
1585577100000|2020-03-30 14:05:00|8911.5|8909.5|8905.7|8903.7|8912.2|8910.5|8905.6|8903.6|964
1585577400000|2020-03-30 14:10:00|8905.6|8903.6|8904.7|8902.7|8910.6|8908.6|8904.7|8902.6|1084
1585577700000|2020-03-30 14:15:00|8904.6|8902.6|8894.7|8892.6|8905.1|8903.1|8893.3|8891.3|1164
1585578000000|2020-03-30 14:20:00|8894.6|8892.7|8894.8|8892.8|8899|8897|8888.7|8886.9|1144
1585578300000|2020-03-30 14:25:00|8895|8893|8891.5|8888.9|8899.9|8897.3|8889.8|8887.6|1341
1585578600000|2020-03-30 14:30:00|8891.9|8889.1|8898.2|8896.2|8902.3|8900.3|8886.6|8884.6|1177
1585578900000|2020-03-30 14:35:00|8898.3|8896.3|8899.6|8897.5|8904.3|8902.2|8895.3|8893.2|1274
1585579200000|2020-03-30 14:40:00|8899.8|8897.4|8890.2|8888.2|8900.3|8898.2|8890.2|8888.2|1306
1585579500000|2020-03-30 14:45:00|8890.1|8888.1|8892.2|8890.1|8895.8|8893.8|8883.3|8881.3|1408
1585579800000|2020-03-30 14:50:00|8892.6|8890.2|8885.2|8882.7|8905.6|8903.6|8883.9|8881.4|1867
1585580100000|2020-03-30 14:55:00|8885.3|8882.6|8883.9|8881.7|8893.3|8890.4|8868.3|8865.7|2169
1585580400000|2020-03-30 15:00:00|8883.4|8880.9|8893.5|8891.3|8898.7|8896.3|8882.2|8880.2|1654
1585580700000|2020-03-30 15:05:00|8893.7|8891.4|8889.2|8887.2|8896.9|8895.2|8888|8886|1264
1585581000000|2020-03-30 15:10:00|8889.3|8887.3|8888.1|8886.1|8896.2|8894.1|8887.5|8885.5|1035
1585581300000|2020-03-30 15:15:00|8888|8886|8887.1|8885|8891.1|8889.4|8882.6|8880.6|1106
1585581600000|2020-03-30 15:20:00|8887.2|8885.2|8898.3|8896.3|8900.3|8898|8886.2|8884.2|1081
1585581900000|2020-03-30 15:25:00|8898.1|8896.1|8894.8|8892.4|8898.8|8896.8|8887|8885|992
1585582200000|2020-03-30 15:30:00|8894.5|8892.3|8901.7|8899.7|8907.9|8905.6|8893.3|8891.3|1300
1585582500000|2020-03-30 15:35:00|8901.6|8899.6|8906.4|8904.4|8910.2|8908.2|8901.3|8899.3|1176
1585582800000|2020-03-30 15:40:00|8906.1|8904.1|8901.7|8899.7|8906.9|8904.9|8900.1|8898.1|851
1585583100000|2020-03-30 15:45:00|8901.9|8899.9|8897.8|8896.9|8902.4|8900.6|8895.7|8893.7|767
1585583400000|2020-03-30 15:50:00|8897.7|8896.8|8892.2|8890.2|8898.6|8897.1|8890.7|8888.7|1039
1585583700000|2020-03-30 15:55:00|8892.4|8890.4|8892|8890|8900.5|8899.1|8890.6|8888.7|1155
1585584000000|2020-03-30 16:00:00|8891.7|8889.7|8889.9|8889|8894.6|8892.7|8889.1|8887.7|914
1585584300000|2020-03-30 16:05:00|8890.6|8888.6|8890.6|8889.7|8894.1|8893.2|8888.1|8886.7|819
1585584600000|2020-03-30 16:10:00|8890.3|8889.4|8893|8891|8895.5|8893.8|8889.2|8887.9|793
1585584900000|2020-03-30 16:15:00|8892.9|8890.9|8896.4|8894.4|8899.8|8897.9|8891.7|8889.9|794
1585585200000|2020-03-30 16:20:00|8897|8895|8895.7|8893.7|8901.9|8899.9|8894.5|8892.5|791
1585585500000|2020-03-30 16:25:00|8895.9|8893.9|8893.5|8892.6|8896.6|8894.6|8891.3|8889.3|811
1585585800000|2020-03-30 16:30:00|8893.4|8892.5|8892|8890|8895.1|8893|8889.4|8887.8|632
1585586100000|2020-03-30 16:35:00|8891.9|8889.9|8887.6|8886.7|8894.1|8893.2|8886.7|8885.6|564
1585586400000|2020-03-30 16:40:00|8887.7|8886.8|8886.3|8885.4|8888.8|8887.4|8885.8|8884.4|623
1585586700000|2020-03-30 16:45:00|8886.2|8885.3|8886.5|8885.6|8889.8|8888.3|8885.7|8884.8|637
1585587000000|2020-03-30 16:50:00|8886.7|8885.8|8888.5|8887.6|8891.1|8890|8885|8883.3|718
1585587300000|2020-03-30 16:55:00|8888.7|8887.8|8896.7|8894.7|8897|8895.7|8887.4|8885.7|743
1585587600000|2020-03-30 17:00:00|8896.6|8894.6|8898.2|8897.3|8899.5|8898|8889.3|8888.1|684
1585587900000|2020-03-30 17:05:00|8898.1|8897.2|8899.1|8898.2|8902.1|8900.6|8897.7|8896.2|554
1585588200000|2020-03-30 17:10:00|8899.2|8898.3|8900.5|8899.6|8901.2|8900|8896.6|8895.4|564
1585588500000|2020-03-30 17:15:00|8900.4|8899.5|8896.6|8895.7|8900.6|8899.7|8896.3|8894.7|514
1585588800000|2020-03-30 17:20:00|8896.7|8895.8|8904|8903.1|8904|8903.1|8896.4|8895.5|588
1585589100000|2020-03-30 17:25:00|8904.1|8903.2|8906.4|8905.5|8907.3|8906.4|8902.7|8901.8|475
1585589400000|2020-03-30 17:30:00|8906.5|8905.6|8908.9|8908|8912.9|8912|8906.5|8905.6|749
1585589700000|2020-03-30 17:35:00|8908.8|8907.9|8910.5|8909.6|8912.2|8910.2|8904.4|8903.5|680
1585590000000|2020-03-30 17:40:00|8910.4|8909.5|8914.3|8913.4|8915|8913.5|8906.9|8905.4|755
1585590300000|2020-03-30 17:45:00|8914.4|8913.5|8912.8|8910.8|8915|8913.5|8911.3|8909.8|768
1585590600000|2020-03-30 17:50:00|8912.9|8910.9|8908.7|8907.8|8913.2|8911.7|8907|8905.5|732
1585590900000|2020-03-30 17:55:00|8909.4|8907.4|8903.3|8901.3|8912.4|8910.7|8901.3|8899.6|659
1585591200000|2020-03-30 18:00:00|8903.4|8901.4|8900.8|8899.9|8905.5|8903.5|8898.3|8896.3|703
1585591500000|2020-03-30 18:05:00|8900.9|8900|8912.9|8910.9|8913.9|8912.8|8899.6|8898.1|845
1585591800000|2020-03-30 18:10:00|8913|8911|8910.7|8908.7|8915.1|8913.3|8910.3|8908.6|795
1585592100000|2020-03-30 18:15:00|8910.8|8908.8|8915.8|8914.9|8916.7|8914.9|8908.5|8907.1|632
1585592400000|2020-03-30 18:20:00|8915.9|8915|8919.8|8917.8|8920.3|8919|8915.6|8914|748
1585592700000|2020-03-30 18:25:00|8919.7|8917.7|8918.8|8917.9|8921.8|8920.5|8918.6|8917.7|624
1585593000000|2020-03-30 18:30:00|8918.5|8917.6|8916.6|8915.7|8919.4|8918.2|8914.3|8913.3|646
1585593300000|2020-03-30 18:35:00|8916.5|8915.6|8917.2|8915.2|8922.1|8920.4|8916.5|8915.2|514
1585593600000|2020-03-30 18:40:00|8917.4|8915.4|8909.9|8907.9|8917.7|8916.3|8906.7|8905.1|676
1585593900000|2020-03-30 18:45:00|8909.8|8907.8|8911.8|8909.8|8913.2|8911.2|8907.4|8905.4|584
1585594200000|2020-03-30 18:50:00|8911.9|8909.9|8901.9|8899.9|8911.9|8909.9|8900.2|8898.9|663
1585594500000|2020-03-30 18:55:00|8901.8|8899.8|8903.3|8901.3|8906.5|8904.5|8900.9|8899.3|887
1585594800000|2020-03-30 19:00:00|8903.4|8901.4|8905.1|8904.2|8906.5|8905|8901.9|8900.2|652
1585595100000|2020-03-30 19:05:00|8905|8904.1|8903.9|8901.9|8905.9|8904.4|8898.3|8895.9|1087
1585595400000|2020-03-30 19:10:00|8903.8|8901.8|8907.3|8906.4|8909.1|8907.5|8901.7|8900|670
1585595700000|2020-03-30 19:15:00|8907.4|8906.5|8908.9|8906.9|8909.3|8907.3|8901.7|8899.7|717
1585596000000|2020-03-30 19:20:00|8908.8|8906.8|8907.5|8905.5|8909.4|8907.6|8905.2|8903.2|698
1585596300000|2020-03-30 19:25:00|8907.4|8905.4|8910.4|8908.4|8911.4|8909.7|8906.9|8904.9|550
1585596600000|2020-03-30 19:30:00|8910.2|8908.2|8906.9|8904.9|8911.1|8909.1|8904.8|8903.4|674
1585596900000|2020-03-30 19:35:00|8906.8|8904.8|8903.5|8901.5|8908.1|8906.1|8903.4|8901.4|547
1585597200000|2020-03-30 19:40:00|8903.6|8901.6|8905|8903|8906.9|8905|8901.3|8899.3|552
1585597500000|2020-03-30 19:45:00|8904.9|8902.9|8902.2|8900.2|8905|8903|8900.2|8898.6|497
1585597800000|2020-03-30 19:50:00|8902.1|8900.1|8898.1|8896.1|8904.7|8902.7|8896.5|8894.4|716
1585598100000|2020-03-30 19:55:00|8898.5|8896.2|8901.3|8899.3|8902.4|8900.2|8892.5|8890.5|1120
1585598400000|2020-03-30 20:00:00|8901.5|8899.2|8903.1|8901.1|8910.6|8908.6|8901|8899|1035
1585598700000|2020-03-30 20:05:00|8903.2|8901.2|8900|8898|8903.7|8901.5|8898|8895.9|520
1585599000000|2020-03-30 20:10:00|8900.1|8898.1|8908.3|8906.3|8908.8|8906.6|8899.8|8897.6|648
1585599300000|2020-03-30 20:15:00|8908.1|8906.2|8918|8915.2|8919.6|8915.9|8907.5|8905.4|726
1585599600000|2020-03-30 20:20:00|8918.1|8914.9|8923.8|8920.9|8930.5|8927.6|8917.2|8914.6|1008
1585599900000|2020-03-30 20:25:00|8923.6|8921.1|8908.3|8905.9|8925.3|8922.8|8908.3|8905.2|935
1585600200000|2020-03-30 20:30:00|8908.5|8906.1|8901.2|8899|8910|8906.6|8899.9|8897.1|817
1585600500000|2020-03-30 20:35:00|8901.3|8898.8|8904.7|8902.2|8905|8902.5|8901.2|8898.7|478
1585600800000|2020-03-30 20:40:00|8904.9|8902.3|8899.3|8896.6|8905.5|8903|8894.8|8891.4|657
1585601100000|2020-03-30 20:45:00|8899.2|8896.7|8896.5|8893.1|8901.8|8898.9|8890.7|8886.4|828
1585601400000|2020-03-30 20:50:00|8896.9|8893.2|8896.7|8892.9|8898.7|8894.7|8890.1|8886.8|1007
1585601700000|2020-03-30 20:55:00|8896.6|8893|8903|8887|8906.4|8893|8891.5|8881.6|922
1585602000000|2020-03-30 21:00:00|8902.8|8886.8|8908.7|8892.7|8912.4|8896.4|8902.8|8886.8|47
1585602300000|2020-03-30 21:05:00|8909.7|8893.7|8918|8902|8918|8902|8905.5|8889.5|214
1585602600000|2020-03-30 21:10:00|8914.6|8898.6|8914.9|8898.9|8918|8902|8912|8896|137
1585602900000|2020-03-30 21:15:00|8915.2|8899.2|8912.7|8896.7|8916.5|8900.5|8909|8893|204
1585603200000|2020-03-30 21:20:00|8912.1|8896.1|8913.4|8897.4|8918.1|8902.1|8910|8894|172
1585603500000|2020-03-30 21:25:00|8913.7|8897.7|8910.3|8894.3|8919.2|8903.2|8898.2|8882.2|465
1585603800000|2020-03-30 21:30:00|8910|8894|8911.3|8895.3|8913.8|8897.8|8900.7|8884.7|547
1585604100000|2020-03-30 21:35:00|8911.1|8895.1|8915.4|8899.4|8919.2|8903.2|8907|8891|839
1585604400000|2020-03-30 21:40:00|8918.6|8902.6|8925.2|8909.2|8929.7|8913.7|8914.1|8898.1|689
1585604700000|2020-03-30 21:45:00|8924.8|8908.8|8925.6|8909.6|8928.6|8912.6|8911.9|8895.9|556
1585605000000|2020-03-30 21:50:00|8926.1|8910.1|8928.4|8912.4|8929.5|8915.3|8914.9|8898.9|736
1585605300000|2020-03-30 21:55:00|8928.3|8912.3|8927.8|8911.8|8929.4|8913.4|8915.9|8899.9|602
1585605600000|2020-03-30 22:00:00|8927.6|8911.6|8922.6|8913.6|8929.2|8916.7|8917.2|8902.3|1416
1585605900000|2020-03-30 22:05:00|8923|8913.2|8917.5|8905.5|8924.4|8915.4|8916.5|8902.2|1017
1585606200000|2020-03-30 22:10:00|8917.2|8905.8|8917.4|8909.8|8920.1|8911.5|8914|8904.8|806
1585606500000|2020-03-30 22:15:00|8917.5|8909.7|8921|8914.6|8921.9|8914.8|8916.7|8909|723
1585606800000|2020-03-30 22:20:00|8920.8|8914.4|8913.9|8905.5|8927.4|8920.9|8913.2|8904.3|995
1585607100000|2020-03-30 22:25:00|8914|8906|8910.8|8903|8916.7|8907.9|8910|8900.3|567
1585607400000|2020-03-30 22:30:00|8910.9|8902.6|8913.1|8906.6|8914.6|8907.7|8910.1|8901.4|527
1585607700000|2020-03-30 22:35:00|8913.2|8906|8912|8905|8914.2|8907.5|8909.8|8903.3|439
1585608000000|2020-03-30 22:40:00|8911.7|8905.1|8910|8904.7|8912.8|8907|8907.5|8902.2|464
1585608300000|2020-03-30 22:45:00|8909.9|8904.9|8907.6|8904.1|8910.5|8905.8|8907.4|8903.3|323
1585608600000|2020-03-30 22:50:00|8907.7|8904.4|8908|8903.3|8910.4|8904.4|8907|8901.9|391
1585608900000|2020-03-30 22:55:00|8908.2|8903.2|8915.3|8909.7|8920.7|8915.6|8907.2|8902.4|657
1585609200000|2020-03-30 23:00:00|8915.8|8910.4|8916.5|8911.8|8920.5|8914.9|8912.3|8907.6|808
1585609500000|2020-03-30 23:05:00|8916.7|8911.9|8919.8|8914.6|8923.3|8918.7|8914.3|8910.2|684
1585609800000|2020-03-30 23:10:00|8919.7|8914.9|8923|8919.1|8926.8|8922.6|8917.9|8912.1|798
1585610100000|2020-03-30 23:15:00|8923.4|8919|8928|8922.8|8928.1|8924.2|8923|8918.1|682
1585610400000|2020-03-30 23:20:00|8927.9|8923.1|8928.5|8924.8|8930.2|8926.9|8924.7|8920.4|785
1585610700000|2020-03-30 23:25:00|8928.4|8925|8924.7|8919.3|8930.9|8928.3|8920.4|8916.8|1044
1585611000000|2020-03-30 23:30:00|8924.6|8919.7|8922.3|8918.4|8925.8|8922.3|8920.2|8916.2|677
1585611300000|2020-03-30 23:35:00|8922.1|8918.2|8922.5|8918.9|8925.5|8920.9|8920.4|8916.1|654
1585611600000|2020-03-30 23:40:00|8922.4|8919|8928.7|8924.7|8930.9|8928|8921.9|8918.6|904
1585611900000|2020-03-30 23:45:00|8928.9|8924.9|8924.3|8919.9|8929.5|8926.1|8923.9|8919.9|570
1585612200000|2020-03-30 23:50:00|8924.9|8920|8923.8|8920.3|8926.4|8922.7|8923.3|8919.4|562
1585612500000|2020-03-30 23:55:00|8924.1|8920|8918.4|8914.4|8924.1|8920.4|8914.9|8912.2|884
1585612800000|2020-03-31 00:00:00|8918.3|8913.9|8915.9|8912.1|8922.2|8917.9|8912.5|8908.7|1097
1585613100000|2020-03-31 00:05:00|8915.4|8911.9|8920.1|8916.8|8921.6|8918.4|8914.6|8911.4|977
1585613400000|2020-03-31 00:10:00|8919.8|8916.9|8918.1|8914.5|8920.8|8917.3|8916.3|8913.1|662
1585613700000|2020-03-31 00:15:00|8918|8914.4|8915.6|8912.2|8918.2|8915|8913.4|8910.2|780
1585614000000|2020-03-31 00:20:00|8915.7|8912.1|8914.8|8912.2|8915.8|8912.6|8912.5|8909.2|732
1585614300000|2020-03-31 00:25:00|8915|8912.3|8912.8|8909.7|8915.7|8912.5|8911.5|8908.6|765
1585614600000|2020-03-31 00:30:00|8912.7|8909.5|8913.5|8910.3|8914.7|8912.1|8912.1|8909|674
1585614900000|2020-03-31 00:35:00|8913.4|8910.2|8916.3|8913.2|8917.5|8914.5|8912.1|8909.2|858
1585615200000|2020-03-31 00:40:00|8916.5|8913.4|8913.6|8910.8|8916.9|8913.9|8913.4|8910.3|924
1585615500000|2020-03-31 00:45:00|8913.7|8911|8913.2|8910.9|8914.5|8912.2|8912.2|8908.9|628
1585615800000|2020-03-31 00:50:00|8913.1|8910.8|8964.1|8958.6|8971.2|8964.3|8912.7|8910.2|1870
1585616100000|2020-03-31 00:55:00|8964.3|8958.4|8936.8|8931.7|8975.9|8968.8|8930.7|8924.9|2028
1585616400000|2020-03-31 01:00:00|8937.3|8930.7|8935.7|8931.9|8938|8933.4|8922.8|8918.2|1879
1585616700000|2020-03-31 01:05:00|8936|8931.7|8936.5|8932.6|8938|8933.9|8929.8|8924.3|1332
1585617000000|2020-03-31 01:10:00|8936.6|8932.5|8935.8|8932|8940.5|8936.2|8932.4|8928.7|1309
1585617300000|2020-03-31 01:15:00|8935.3|8932.3|8934.2|8930.5|8939.8|8936.9|8933.7|8930.4|1303
1585617600000|2020-03-31 01:20:00|8934|8930.6|8935.3|8931.9|8939|8935.3|8929.7|8926.9|1100
1585617900000|2020-03-31 01:25:00|8935.1|8931.7|8939.2|8935.8|8939.6|8936|8932.5|8929|1045
1585618200000|2020-03-31 01:30:00|8939.3|8935.7|8941|8937.7|8946.2|8942.7|8936.5|8932.6|1484
1585618500000|2020-03-31 01:35:00|8940.8|8937.9|8937.2|8933.7|8942.2|8938.5|8933.4|8930.4|1072
1585618800000|2020-03-31 01:40:00|8937.8|8933.9|8937.8|8934.7|8942.2|8939|8936.5|8933|1067
1585619100000|2020-03-31 01:45:00|8938.3|8934.8|8941.2|8937.8|8941.5|8938|8934.1|8931.1|1001
1585619400000|2020-03-31 01:50:00|8940.8|8937.7|8936|8932.3|8941.3|8937.7|8935.6|8931.6|706
1585619700000|2020-03-31 01:55:00|8935.9|8932.4|8934.5|8930.8|8936.9|8933.4|8931.2|8927.3|890
1585620000000|2020-03-31 02:00:00|8934.3|8930.6|8934.7|8931.3|8934.9|8932|8931.8|8928.2|791
1585620300000|2020-03-31 02:05:00|8934.8|8931.2|8939.1|8936|8940|8936.2|8934.5|8931.2|630
1585620600000|2020-03-31 02:10:00|8939|8936.2|8936.9|8933.3|8944.6|8941.7|8934.3|8930.6|1190
1585620900000|2020-03-31 02:15:00|8937.4|8933.5|8935.9|8932.8|8939.3|8935.6|8935|8931.3|742
1585621200000|2020-03-31 02:20:00|8936.6|8932.3|8942.8|8939.4|8943.3|8939.8|8935|8931.6|854
1585621500000|2020-03-31 02:25:00|8942.6|8939.2|8940.5|8937.3|8945.2|8942.5|8938.3|8934.9|945
1585621800000|2020-03-31 02:30:00|8940.7|8937.2|8939.5|8936.2|8941.1|8938|8938.4|8934.9|724
1585622100000|2020-03-31 02:35:00|8938.9|8936.3|8939.3|8936.7|8941|8936.9|8935.1|8931.8|898
1585622400000|2020-03-31 02:40:00|8939.2|8936.1|8939.8|8936.8|8941.9|8938.8|8939|8935.6|693
1585622700000|2020-03-31 02:45:00|8939.9|8936.9|8942.5|8940.2|8943.7|8940.9|8938.3|8935.2|845
1585623000000|2020-03-31 02:50:00|8942.3|8940.1|8940.3|8937.5|8943|8940.3|8940.2|8937|642
1585623300000|2020-03-31 02:55:00|8940.2|8937.3|8937.4|8934.1|8942.7|8939.3|8936.9|8933.5|863
1585623600000|2020-03-31 03:00:00|8937.3|8934.2|8936.3|8933.5|8941.5|8938.2|8934.3|8930.9|824
1585623900000|2020-03-31 03:05:00|8936.5|8933.6|8937.9|8934.6|8938.6|8935.2|8935.1|8932|790
1585624200000|2020-03-31 03:10:00|8937.8|8934.5|8934.1|8931.3|8942.1|8938.4|8932|8929.8|861
1585624500000|2020-03-31 03:15:00|8934.4|8931.4|8934.2|8931.1|8935.1|8932.2|8932.8|8929.9|606
1585624800000|2020-03-31 03:20:00|8934.1|8931|8933.1|8930.3|8935.5|8932.9|8932.5|8930|544
1585625100000|2020-03-31 03:25:00|8932.9|8930.6|8934.1|8931.2|8934.5|8931.9|8932.5|8930.2|467
1585625400000|2020-03-31 03:30:00|8934|8931.5|8938.2|8935.5|8939.6|8936.7|8933.7|8931.2|629
1585625700000|2020-03-31 03:35:00|8938.3|8935.2|8933.2|8930.5|8939.2|8936.2|8931.5|8928.8|753
1585626000000|2020-03-31 03:40:00|8932.8|8930.6|8932.1|8929.6|8933.6|8930.8|8931.1|8928.6|603
1585626300000|2020-03-31 03:45:00|8932.2|8929.7|8933.9|8930.9|8934.5|8931.6|8932.1|8929.6|535
1585626600000|2020-03-31 03:50:00|8933.8|8931.1|8934.1|8931.4|8934.8|8932.1|8932.2|8929.5|650
1585626900000|2020-03-31 03:55:00|8934.2|8931.3|8935.1|8932.2|8936|8933.5|8932.1|8929.4|764
1585627200000|2020-03-31 04:00:00|8935.2|8932.3|8937.6|8935.3|8938.1|8935.4|8934|8931.3|647
1585627500000|2020-03-31 04:05:00|8937.7|8935.4|8935|8932.6|8937.9|8935.4|8934.7|8932.4|760
1585627800000|2020-03-31 04:10:00|8934.9|8932.7|8933|8930.5|8936.3|8933.4|8932.7|8930.3|489
1585628100000|2020-03-31 04:15:00|8933.2|8930.8|8932|8929.4|8933.2|8930.8|8930.5|8927.8|510
1585628400000|2020-03-31 04:20:00|8932.1|8929.5|8931.7|8929.2|8934.6|8932.3|8931.4|8928.8|628
1585628700000|2020-03-31 04:25:00|8931.8|8929.1|8929.4|8926.8|8932.5|8929.7|8929|8926.5|447
1585629000000|2020-03-31 04:30:00|8929.3|8926.7|8929.8|8927.4|8930.8|8928.3|8927.2|8924.7|521
1585629300000|2020-03-31 04:35:00|8929.9|8927.5|8932.6|8930.1|8933.1|8930.8|8928.6|8925.5|461
1585629600000|2020-03-31 04:40:00|8932.4|8930.4|8934.9|8932.3|8935.9|8933.5|8932.4|8929.8|658
1585629900000|2020-03-31 04:45:00|8934.7|8932.4|8930.4|8927.7|8935.2|8932.8|8930|8927.2|616
1585630200000|2020-03-31 04:50:00|8930.5|8927.6|8931.8|8929.5|8933|8930.1|8930|8927.2|563
1585630500000|2020-03-31 04:55:00|8931.9|8929.4|8931.9|8929.1|8934.4|8931.8|8930.7|8928.1|597
1585630800000|2020-03-31 05:00:00|8931.8|8929|8928.5|8925.4|8932.2|8929.3|8926.8|8923.7|691
1585631100000|2020-03-31 05:05:00|8928.4|8925.3|8929.3|8926.9|8931.1|8928.5|8926.9|8923.9|667
1585631400000|2020-03-31 05:10:00|8929.6|8926.7|8928.5|8925.8|8932.1|8929.9|8928.2|8925.5|598
1585631700000|2020-03-31 05:15:00|8928.6|8925.9|8929.3|8926.8|8931.2|8928.2|8928.1|8925.4|640
1585632000000|2020-03-31 05:20:00|8929.2|8926.6|8927.7|8924.8|8930.4|8927.6|8927.7|8924.5|573
1585632300000|2020-03-31 05:25:00|8927.5|8925.1|8927.8|8925.5|8928.5|8925.7|8924.6|8921.7|915
1585632600000|2020-03-31 05:30:00|8927.9|8925.4|8930.3|8927.7|8931.6|8929|8926.4|8924|685
1585632900000|2020-03-31 05:35:00|8930.5|8927.8|8933.1|8930.9|8936.2|8933.7|8929.7|8926.9|754
1585633200000|2020-03-31 05:40:00|8933.2|8930.8|8930.7|8928|8934.6|8932.1|8930.5|8927.8|520
1585633500000|2020-03-31 05:45:00|8930.9|8928.1|8931.2|8928.3|8931.5|8928.6|8927.2|8924.3|831
1585633800000|2020-03-31 05:50:00|8930.7|8928.1|8929.3|8926.4|8932.2|8929.2|8927.6|8924.9|665
1585634100000|2020-03-31 05:55:00|8929.4|8926.3|8931.3|8924.3|8932.2|8926.3|8925.2|8921.5|989
1585634400000|2020-03-31 06:00:00|8932.9|8923.5|8920.7|8917.4|8934.3|8927.3|8918|8914.6|1394
1585634700000|2020-03-31 06:05:00|8920.5|8917.2|8917.6|8914|8924.3|8921.2|8917|8913.5|1386
1585635000000|2020-03-31 06:10:00|8917.5|8914.2|8917.4|8914.7|8923.9|8921.1|8914.6|8911.5|1374
1585635300000|2020-03-31 06:15:00|8917.5|8914.8|8929.2|8926.2|8929.7|8926.5|8917.3|8914.3|1251
1585635600000|2020-03-31 06:20:00|8929.1|8926.3|8923.3|8920.4|8932.7|8929.9|8922.2|8919.1|1161
1585635900000|2020-03-31 06:25:00|8923.4|8920.7|8922.6|8919|8924.5|8921.7|8920|8917.2|1123
1585636200000|2020-03-31 06:30:00|8922.7|8919.1|8917.7|8915.2|8922.8|8920.4|8916|8913.3|1080
1585636500000|2020-03-31 06:35:00|8917.8|8914.9|8920|8917.5|8920.9|8918.5|8915.2|8912.8|1294
1585636800000|2020-03-31 06:40:00|8920.1|8917.4|8930.9|8927|8930.9|8927.7|8919.2|8917|1422
1585637100000|2020-03-31 06:45:00|8930.7|8926.9|8926.4|8924.3|8933.9|8931.4|8924.8|8922.5|1335
1585637400000|2020-03-31 06:50:00|8926.5|8924.1|8929|8926.5|8936.8|8934.1|8924.4|8922|1289
1585637700000|2020-03-31 06:55:00|8928.7|8926.2|8935.7|8931.8|8938.1|8935.5|8928|8925.6|1626
1585638000000|2020-03-31 07:00:00|8935.4|8932.1|8934.8|8931.7|8939.8|8937.3|8931.4|8928.9|1735
1585638300000|2020-03-31 07:05:00|8934.7|8931.9|8939.1|8936.7|8944.4|8941.8|8934.7|8931.9|1594
1585638600000|2020-03-31 07:10:00|8939|8936.8|8942|8940|8943.9|8941.8|8936.7|8933.8|1508
1585638900000|2020-03-31 07:15:00|8941.9|8939.9|8932.8|8930.4|8944.1|8941.7|8931.4|8929.2|1689
1585639200000|2020-03-31 07:20:00|8932.7|8931|8943.5|8941.4|8943.7|8941.6|8932.7|8930.5|1574
1585639500000|2020-03-31 07:25:00|8943.7|8941.6|8947|8943.8|8951|8947.9|8939|8936.7|1585
1585639800000|2020-03-31 07:30:00|8946.8|8943.9|8952.5|8949.8|8953|8950.6|8943.5|8941|1387
1585640100000|2020-03-31 07:35:00|8952.3|8949.7|8948.9|8946.4|8955.6|8953.4|8947.1|8944.7|1521
1585640400000|2020-03-31 07:40:00|8949|8946.5|8944.1|8941.6|8949.6|8947.5|8943.1|8941|1384
1585640700000|2020-03-31 07:45:00|8943.7|8941.8|8945.1|8942.7|8945.7|8943.1|8937.7|8935.3|1366
1585641000000|2020-03-31 07:50:00|8945|8942.6|8930.2|8927.1|8945.6|8943.5|8927.5|8924.9|1377
1585641300000|2020-03-31 07:55:00|8930|8926.7|8928.8|8926.6|8935.2|8933.2|8926.8|8924.8|1339
1585641600000|2020-03-31 08:00:00|8928.7|8926.7|8924.7|8922.7|8929.9|8927.2|8919.5|8916.7|1590
1585641900000|2020-03-31 08:05:00|8924.6|8922.4|8923.5|8921.3|8927.5|8925.5|8921.3|8920.2|1411
1585642200000|2020-03-31 08:10:00|8923.6|8921.4|8926.3|8925.4|8927.1|8925.5|8918.8|8916.5|1105
1585642500000|2020-03-31 08:15:00|8926.4|8925.5|8920.2|8918.1|8931.1|8929.1|8920|8918|1228
1585642800000|2020-03-31 08:20:00|8920.1|8918|8915.6|8913.3|8921|8918.5|8910.2|8908.2|1400
1585643100000|2020-03-31 08:25:00|8915.7|8913.4|8919.2|8916.2|8921.6|8919.2|8914.8|8912.7|1082
1585643400000|2020-03-31 08:30:00|8919|8916.3|8914.5|8912.3|8919.3|8917|8910.7|8908.7|1076
1585643700000|2020-03-31 08:35:00|8914.8|8912.4|8919|8916.9|8919.2|8917.2|8910.1|8908.4|928
1585644000000|2020-03-31 08:40:00|8918.7|8916.8|8920.7|8918.6|8923.6|8920.7|8917.9|8915.5|1285
1585644300000|2020-03-31 08:45:00|8920.5|8918.3|8917.1|8914.8|8922.5|8920.1|8915.9|8913.7|1325
1585644600000|2020-03-31 08:50:00|8917.5|8914.9|8917.6|8915.6|8918|8916|8909.9|8907.7|1356
1585644900000|2020-03-31 08:55:00|8917.8|8915.5|8927.5|8914.1|8927.5|8920.2|8916.3|8913|1177
1585645200000|2020-03-31 09:00:00|8928|8913.8|8901.9|8899.6|8928|8916|8901.5|8899|1501
1585645500000|2020-03-31 09:05:00|8901.8|8899.5|8898.4|8896.2|8904.2|8901.3|8893.9|8891.2|1434
1585645800000|2020-03-31 09:10:00|8898.3|8896.3|8902.6|8900.6|8905.9|8903.8|8896.5|8894.5|1113
1585646100000|2020-03-31 09:15:00|8902.8|8900.7|8895.3|8892.7|8903.4|8901.3|8890.8|8888.4|1392
1585646400000|2020-03-31 09:20:00|8895.2|8893.1|8884.8|8881.9|8896.2|8893.9|8883.3|8880.6|1510
1585646700000|2020-03-31 09:25:00|8884.7|8882|8891.1|8888.8|8894.7|8892.2|8881.2|8879|1547
1585647000000|2020-03-31 09:30:00|8891.2|8888.7|8899|8896.8|8902.3|8900.2|8891|8888.7|1497
1585647300000|2020-03-31 09:35:00|8899.2|8897.1|8894.4|8892.2|8900|8897.9|8889.9|8887.8|1359
1585647600000|2020-03-31 09:40:00|8894.2|8891.9|8895.7|8893.7|8900.1|8897.7|8890|8888|1385
1585647900000|2020-03-31 09:45:00|8895.5|8893.5|8898.5|8896.4|8900.9|8898.8|8894.9|8892.8|1335
1585648200000|2020-03-31 09:50:00|8898.3|8896.1|8886.5|8884.1|8902|8899.4|8884.3|8881.8|1366
1585648500000|2020-03-31 09:55:00|8886.4|8883.9|8889.4|8886.4|8889.6|8887.3|8883|8880.8|1410
1585648800000|2020-03-31 10:00:00|8889.3|8886.5|8893.6|8891.4|8896.4|8893.7|8888.9|8886.1|1441
1585649100000|2020-03-31 10:05:00|8893.7|8891.5|8888.4|8885.8|8897.2|8895|8888|8885.3|1241
1585649400000|2020-03-31 10:10:00|8888.2|8885.7|8888.4|8886.3|8891.7|8889.1|8883.4|8881.3|1221
1585649700000|2020-03-31 10:15:00|8888.2|8886.2|8892.6|8890.2|8892.6|8890.3|8883.9|8881.7|1433
1585650000000|2020-03-31 10:20:00|8892.7|8890.1|8882.8|8880.8|8892.7|8890.2|8881.9|8880.2|1391
1585650300000|2020-03-31 10:25:00|8882.9|8880.9|8876.6|8874.2|8882.9|8880.9|8875.3|8873.1|1479
1585650600000|2020-03-31 10:30:00|8876.5|8874.3|8867.5|8865.4|8877.5|8875.3|8867|8864.2|1398
1585650900000|2020-03-31 10:35:00|8867.4|8865.3|8864.4|8862.1|8874.1|8871.6|8859.9|8857.3|1407
1585651200000|2020-03-31 10:40:00|8864.3|8862|8867|8864.9|8867.5|8865.4|8861.5|8859.4|1243
1585651500000|2020-03-31 10:45:00|8867.1|8865|8858.5|8856.2|8867.3|8865|8857.2|8855.2|1093
1585651800000|2020-03-31 10:50:00|8858.6|8856.3|8859.7|8857.7|8862.3|8860.3|8857.4|8855.4|1223
1585652100000|2020-03-31 10:55:00|8859.9|8857.6|8859.9|8857.9|8860.8|8859.2|8856.6|8854.7|1311
1585652400000|2020-03-31 11:00:00|8859.7|8857.7|8862.8|8860.5|8870.4|8867.9|8854.5|8852.5|1659
1585652700000|2020-03-31 11:05:00|8862.9|8860.4|8859.8|8857.8|8865|8862.5|8855.3|8853.2|1563
1585653000000|2020-03-31 11:10:00|8859.9|8857.9|8857.9|8855.9|8865.9|8863.6|8852.8|8850.3|1558
1585653300000|2020-03-31 11:15:00|8857.8|8855.8|8853.9|8851.5|8864|8862.4|8853.1|8850.5|1538
1585653600000|2020-03-31 11:20:00|8853.6|8851.3|8855.1|8853.1|8859.7|8857.6|8853.1|8850.9|1218
1585653900000|2020-03-31 11:25:00|8855.2|8853.2|8851.7|8849.7|8856.3|8854.2|8848.7|8846.2|1293
1585654200000|2020-03-31 11:30:00|8851.8|8849.8|8857.4|8855.4|8859.3|8857.3|8851.7|8849.7|1081
1585654500000|2020-03-31 11:35:00|8857.2|8855.2|8867|8865|8871.5|8868.9|8856.7|8854.5|1450
1585654800000|2020-03-31 11:40:00|8866.9|8864.8|8863.8|8861.8|8871.8|8869.8|8863.6|8861.6|1224
1585655100000|2020-03-31 11:45:00|8863.7|8861.7|8867|8865|8872|8869.9|8862.9|8860.7|1162
1585655400000|2020-03-31 11:50:00|8866.9|8864.9|8865|8863|8869.4|8867.4|8861.3|8859.3|1077
1585655700000|2020-03-31 11:55:00|8865.1|8863.1|8868.7|8866.7|8875.4|8873.4|8864.7|8862.6|1456
1585656000000|2020-03-31 12:00:00|8868.4|8866.4|8872.3|8870.3|8873|8871.5|8867.6|8865.8|1037
1585656300000|2020-03-31 12:05:00|8872.2|8870.2|8870.5|8868.5|8874|8872.5|8866.5|8864.1|1115
1585656600000|2020-03-31 12:10:00|8870.6|8868.6|8865.5|8863.5|8873.9|8871.7|8865.3|8863|968
1585656900000|2020-03-31 12:15:00|8864.8|8862.8|8858.4|8856.2|8865.7|8863.7|8857.6|8855.6|1356
1585657200000|2020-03-31 12:20:00|8858.3|8856.4|8854.4|8852.4|8860.4|8858.4|8853.7|8851.7|1231
1585657500000|2020-03-31 12:25:00|8854.7|8852.7|8855.5|8853.5|8856.6|8854.6|8852.3|8850.8|806
1585657800000|2020-03-31 12:30:00|8855.8|8853.6|8857.4|8855.4|8861.7|8858.5|8842.2|8839.6|2131
1585658100000|2020-03-31 12:35:00|8857|8855.2|8854.2|8851.9|8860.8|8858.4|8849.9|8847.3|1716
1585658400000|2020-03-31 12:40:00|8853.9|8851.5|8854.8|8852.8|8858|8855.4|8849.2|8846.9|1709
1585658700000|2020-03-31 12:45:00|8854.9|8852.9|8858.1|8856.1|8863.2|8861.2|8852.1|8850.1|1499
1585659000000|2020-03-31 12:50:00|8858.4|8856.4|8847.1|8846.2|8858.4|8856.4|8846.9|8845.2|1388
1585659300000|2020-03-31 12:55:00|8847.2|8846.3|8857.1|8854.2|8858.4|8855.9|8844.8|8843.1|1116
1585659600000|2020-03-31 13:00:00|8857.2|8854|8857.7|8855.7|8858.3|8856.1|8850.3|8848.3|1365
1585659900000|2020-03-31 13:05:00|8857|8855|8853.4|8851.4|8857.3|8855.3|8850.7|8848.4|1301
1585660200000|2020-03-31 13:10:00|8853.5|8851.5|8848.4|8846.4|8853.6|8851.6|8844.8|8842.8|1222
1585660500000|2020-03-31 13:15:00|8848.5|8846.5|8849.5|8847.5|8854.1|8852.1|8847.7|8845.7|1170
1585660800000|2020-03-31 13:20:00|8849.6|8847.6|8844.3|8842.3|8851.2|8849.7|8841.6|8839.6|1250
1585661100000|2020-03-31 13:25:00|8844.2|8842.2|8841|8840.1|8847.4|8845.4|8840.6|8839.4|997
1585661400000|2020-03-31 13:30:00|8841.1|8840.2|8836.7|8834.7|8849.1|8846.9|8836.2|8833.9|1252
1585661700000|2020-03-31 13:35:00|8836.8|8834.6|8837.2|8835.2|8842.4|8840.4|8832.4|8830.1|1393
1585662000000|2020-03-31 13:40:00|8837.1|8835.1|8833.3|8830.2|8838.1|8836.1|8829.5|8828|950
1585662300000|2020-03-31 13:45:00|8833.8|8830.5|8834.3|8833.4|8836|8834|8831|8829|1032
1585662600000|2020-03-31 13:50:00|8834.2|8833.3|8837.9|8835.9|8840.1|8838.1|8833.9|8832.4|1045
1585662900000|2020-03-31 13:55:00|8838|8836|8830.2|8827.7|8839.4|8838|8828.4|8826.6|1385
1585663200000|2020-03-31 14:00:00|8830.5|8827.5|8829.3|8827.3|8834.5|8832.8|8826.3|8824.3|1399
1585663500000|2020-03-31 14:05:00|8829.2|8827.2|8826.4|8824.4|8832.3|8830.5|8821.4|8819.2|1138
1585663800000|2020-03-31 14:10:00|8826.5|8824.5|8817.1|8815.1|8826.5|8824.5|8814.7|8812|1586
1585664100000|2020-03-31 14:15:00|8816.9|8814.7|8824|8822|8825.2|8823.2|8813.7|8811.7|1265
1585664400000|2020-03-31 14:20:00|8823.8|8821.8|8824.3|8822.3|8828.1|8825.9|8821|8818.6|1472
1585664700000|2020-03-31 14:25:00|8824.4|8822.4|8818.6|8816|8829.5|8827.5|8817.2|8815.2|1286
1585665000000|2020-03-31 14:30:00|8818.5|8816.3|8827|8825|8829.4|8827.1|8813.3|8810.7|1856
1585665300000|2020-03-31 14:35:00|8827.3|8825.1|8840.9|8838.6|8842.1|8839.5|8826.1|8824.1|2016
1585665600000|2020-03-31 14:40:00|8841|8838.5|8838.9|8836.9|8846.1|8843.9|8838.4|8836.2|1786
1585665900000|2020-03-31 14:45:00|8838.8|8836.7|8849.1|8846.6|8861.5|8858.9|8834.5|8832|2206
1585666200000|2020-03-31 14:50:00|8848.9|8847.1|8861.9|8859.6|8868.9|8866.4|8848.9|8847.1|2244
1585666500000|2020-03-31 14:55:00|8861.7|8859.8|8845.1|8843.1|8862.5|8860.4|8838|8835.6|2314
1585666800000|2020-03-31 15:00:00|8845|8843|8841.2|8839.2|8866.8|8864.6|8839.5|8836.5|2240
1585667100000|2020-03-31 15:05:00|8841.4|8839.3|8838.7|8836.6|8844.8|8842.1|8833.7|8830.9|2175
1585667400000|2020-03-31 15:10:00|8838.9|8836.7|8835.9|8833.3|8845.9|8843.4|8834.4|8832.4|1867
1585667700000|2020-03-31 15:15:00|8836|8833|8824.3|8822.3|8836.1|8834|8819.2|8816.1|2055
1585668000000|2020-03-31 15:20:00|8824.6|8822.2|8828.2|8826.2|8830.8|8827.5|8823.3|8821.2|1735
1585668300000|2020-03-31 15:25:00|8828.7|8826.7|8840|8838|8842.1|8840|8828|8826|1592
1585668600000|2020-03-31 15:30:00|8840.2|8838.2|8840.7|8838.7|8842.6|8840.8|8834|8832.1|1295
1585668900000|2020-03-31 15:35:00|8840.5|8838.5|8837|8836.1|8843.8|8841.6|8833.8|8832|1567
1585669200000|2020-03-31 15:40:00|8837.4|8835.4|8838.7|8837.8|8843.6|8841.9|8833.7|8832.3|1224
1585669500000|2020-03-31 15:45:00|8838.6|8837.7|8851.5|8849.5|8852.8|8851.2|8838|8836.4|1388
1585669800000|2020-03-31 15:50:00|8851.4|8849.4|8855.6|8853.6|8856.2|8854.2|8843.6|8841.6|1312
1585670100000|2020-03-31 15:55:00|8855.2|8853.2|8847.6|8845.6|8858.4|8856.5|8846.7|8844.1|1410
1585670400000|2020-03-31 16:00:00|8847.7|8845.7|8853.7|8851.7|8856.2|8853.8|8844.9|8842.9|1470
1585670700000|2020-03-31 16:05:00|8853.6|8851.6|8857.2|8855.2|8862.3|8860.3|8850.4|8848.4|1467
1585671000000|2020-03-31 16:10:00|8857.1|8855.1|8850|8848|8858.6|8856.9|8847.4|8845.4|1210
1585671300000|2020-03-31 16:15:00|8849.9|8847.9|8838.6|8836.6|8852.1|8850.1|8835.4|8833.4|1408
1585671600000|2020-03-31 16:20:00|8838.7|8836.7|8843.5|8841.5|8845.1|8843.1|8834.3|8832.8|1056
1585671900000|2020-03-31 16:25:00|8843.4|8841.4|8851.1|8849.1|8857.4|8855.4|8842.9|8840.9|1306
1585672200000|2020-03-31 16:30:00|8851.3|8849.2|8857.6|8855.6|8858.7|8857.2|8850.8|8848.8|1050
1585672500000|2020-03-31 16:35:00|8857.8|8855.8|8857.7|8855.3|8861.6|8859.9|8857.2|8855.1|1015
1585672800000|2020-03-31 16:40:00|8857.6|8855.4|8848|8846|8857.6|8855.6|8847|8845.5|1163
1585673100000|2020-03-31 16:45:00|8848.2|8846.2|8852|8850|8854.1|8852.7|8847.3|8845.7|1410
1585673400000|2020-03-31 16:50:00|8851.9|8849.9|8852|8850|8855.5|8853.8|8847.6|8845.5|1075
1585673700000|2020-03-31 16:55:00|8852.1|8850.1|8849.9|8849|8852.1|8850.1|8844.6|8843.3|1164
1585674000000|2020-03-31 17:00:00|8850|8849.1|8856.5|8854.5|8861.4|8859.8|8849.9|8849|1259
1585674300000|2020-03-31 17:05:00|8856.6|8854.6|8854.5|8852.5|8857.2|8855.5|8854|8852.1|1046
1585674600000|2020-03-31 17:10:00|8854.6|8852.6|8863.5|8860.9|8864.5|8861.7|8853.8|8852|1162
1585674900000|2020-03-31 17:15:00|8863.4|8861.1|8867.9|8865.9|8869.3|8867.3|8861.4|8859.4|1031
1585675200000|2020-03-31 17:20:00|8867.7|8865.8|8868|8866|8869.1|8867.3|8865.9|8863.8|1124
1585675500000|2020-03-31 17:25:00|8867.9|8865.9|8867.4|8865.4|8869|8867|8865.3|8863.3|1025
1585675800000|2020-03-31 17:30:00|8867.3|8865.3|8873.3|8871.3|8873.3|8871.3|8864|8861.9|1015
1585676100000|2020-03-31 17:35:00|8873.2|8871.2|8870.1|8868.1|8877.3|8875.8|8869.3|8867.8|1116
1585676400000|2020-03-31 17:40:00|8870|8868|8866.8|8864.8|8872.6|8870.6|8864.3|8862.5|944
1585676700000|2020-03-31 17:45:00|8867|8865|8869.6|8867.6|8870.2|8868.7|8863|8861.6|877
1585677000000|2020-03-31 17:50:00|8869.5|8867.5|8868.1|8866.1|8874.2|8872.5|8867.2|8865.7|810
1585677300000|2020-03-31 17:55:00|8868.2|8866.2|8869.2|8867.2|8874.7|8872.5|8866.5|8864.1|2031
1585677600000|2020-03-31 18:00:00|8869.1|8867.1|8872|8870|8874.1|8872|8864.8|8862.8|1567
1585677900000|2020-03-31 18:05:00|8871.6|8869.9|8869.8|8867.2|8873.9|8871.2|8861.5|8858.9|1392
1585678200000|2020-03-31 18:10:00|8869.9|8867.6|8864|8862|8872.9|8870|8861.9|8859.8|1520
1585678500000|2020-03-31 18:15:00|8863.9|8861.9|8866.2|8864.1|8868.4|8866.2|8863.3|8861.2|1184
1585678800000|2020-03-31 18:20:00|8866.4|8863.9|8867.2|8865.2|8867.7|8865.7|8864.1|8862.1|966
1585679100000|2020-03-31 18:25:00|8867.1|8865.1|8868.1|8866.1|8870|8868|8864.7|8862.6|952
1585679400000|2020-03-31 18:30:00|8868.2|8866.2|8871.8|8869.8|8874.5|8872.6|8868|8866|894
1585679700000|2020-03-31 18:35:00|8872|8870|8867.5|8865.5|8874.3|8872.6|8865.4|8864.1|1015
1585680000000|2020-03-31 18:40:00|8867.6|8865.6|8867.8|8865.8|8872.6|8870.8|8865.4|8863.4|824
1585680300000|2020-03-31 18:45:00|8868.2|8866.2|8866.6|8864.6|8868.5|8866.6|8864.6|8862.6|885
1585680600000|2020-03-31 18:50:00|8866.5|8864.5|8854.5|8852.1|8866.6|8865|8853.4|8851|1043
1585680900000|2020-03-31 18:55:00|8854.4|8852.2|8859.3|8857.3|8860.8|8858.5|8848|8845.6|1592
1585681200000|2020-03-31 19:00:00|8859.4|8857.2|8861.6|8859.6|8864.7|8862.3|8857.7|8855.7|1246
1585681500000|2020-03-31 19:05:00|8861.4|8859.4|8860.6|8859.7|8863|8861|8859.3|8857.3|909
1585681800000|2020-03-31 19:10:00|8861.3|8859.3|8862.9|8860.9|8864.8|8862.8|8860.3|8858.6|784
1585682100000|2020-03-31 19:15:00|8862.7|8860.7|8862.4|8860.4|8865.5|8864|8861.7|8859.8|778
1585682400000|2020-03-31 19:20:00|8862.5|8860.5|8866.5|8864.5|8868.1|8865.9|8860.3|8858.3|814
1585682700000|2020-03-31 19:25:00|8866.4|8864.4|8866.4|8864.4|8867.8|8865.8|8862.6|8860.6|801
1585683000000|2020-03-31 19:30:00|8866.3|8864.3|8864.7|8862.7|8867.7|8865.3|8862.7|8861.1|855
1585683300000|2020-03-31 19:35:00|8864.8|8862.8|8869.8|8867.8|8869.9|8868.3|8864.5|8862.5|911
1585683600000|2020-03-31 19:40:00|8869.7|8867.7|8874|8872|8875|8872.7|8868.5|8866.5|1103
1585683900000|2020-03-31 19:45:00|8874.1|8872.1|8877.7|8876.8|8880.1|8877.9|8873.9|8871.8|967
1585684200000|2020-03-31 19:50:00|8878|8876|8879.6|8877.6|8880.6|8878.6|8873.1|8871.1|1218
1585684500000|2020-03-31 19:55:00|8879.4|8877.4|8875.2|8872.6|8883.3|8881.2|8873.8|8871.5|1479
1585684800000|2020-03-31 20:00:00|8874.7|8872.7|8884.5|8882|8885.1|8882.9|8873.8|8871|1287
1585685100000|2020-03-31 20:05:00|8884.3|8882.2|8883.2|8881.2|8887.5|8885|8880|8877.9|775
1585685400000|2020-03-31 20:10:00|8883.1|8881.1|8881.3|8879.3|8885|8882.8|8878.6|8876.6|728
1585685700000|2020-03-31 20:15:00|8881.4|8879.4|8878.6|8876.6|8882.5|8880.2|8876|8874|820
1585686000000|2020-03-31 20:20:00|8878.9|8876.4|8880.6|8878.2|8881.9|8879.5|8876.6|8874.6|741
1585686300000|2020-03-31 20:25:00|8880.5|8878.3|8884.7|8882.6|8885.4|8883.4|8880.5|8878.2|665
1585686600000|2020-03-31 20:30:00|8884.9|8882.7|8886.8|8884.8|8887.8|8885.4|8884.6|8882|711
1585686900000|2020-03-31 20:35:00|8886.7|8884.7|8888.1|8885.9|8889.8|8887.1|8886.7|8884.3|702
1585687200000|2020-03-31 20:40:00|8888|8885.8|8884.8|8882.6|8889.2|8886.4|8884.7|8882.4|485
1585687500000|2020-03-31 20:45:00|8884.7|8882.5|8889.8|8886.8|8891.2|8888.6|8884|8881.7|818
1585687800000|2020-03-31 20:50:00|8889.7|8887|8889.8|8886|8891.1|8887.2|8886.2|8883.3|897
1585688100000|2020-03-31 20:55:00|8889.7|8885.8|8892.2|8876.2|8899.5|8888|8888.8|8876.2|743
1585688400000|2020-03-31 21:00:00|8893.5|8877.5|8898|8882|8898|8882|8882.9|8866.9|81
1585688700000|2020-03-31 21:05:00|8893|8877|8885.8|8869.8|8902.4|8886.4|8874.7|8858.7|380
1585689000000|2020-03-31 21:10:00|8885.7|8869.7|8886.6|8870.6|8891.3|8875.7|8881.8|8867.8|398
1585689300000|2020-03-31 21:15:00|8886.4|8870.4|8883.4|8867.4|8888.4|8873|8879.9|8863.9|384
1585689600000|2020-03-31 21:20:00|8883|8867|8884.2|8868.2|8885.1|8869.1|8882.1|8866.1|217
1585689900000|2020-03-31 21:25:00|8885.2|8869.2|8885.5|8869.5|8886.7|8870.7|8884|8868|237
1585690200000|2020-03-31 21:30:00|8885.4|8869.4|8886.5|8870.5|8888.4|8872.4|8884.7|8868.7|274
1585690500000|2020-03-31 21:35:00|8886.7|8870.7|8890.1|8879|8891.2|8879.8|8884.8|8868.8|393
1585690800000|2020-03-31 21:40:00|8890|8878.9|8888.1|8872.1|8894.2|8881.9|8886.9|8870.9|395
1585691100000|2020-03-31 21:45:00|8888.2|8872.2|8882.7|8866.7|8888.2|8872.2|8880.6|8864.6|249
1585691400000|2020-03-31 21:50:00|8882.6|8866.6|8880.7|8864.7|8883.1|8867.1|8879.9|8863.9|177
1585691700000|2020-03-31 21:55:00|8881.1|8865.1|8880.5|8864.5|8882.1|8866.1|8878.9|8862.9|154
1585692000000|2020-03-31 22:00:00|8880.9|8864.9|8888.4|8877.8|8894.1|8882.4|8879.9|8863.9|800
1585692300000|2020-03-31 22:05:00|8888.3|8878.1|8887.5|8879.1|8889.9|8882|8886.9|8876.7|428
1585692600000|2020-03-31 22:10:00|8887.4|8879|8893.4|8883|8894.3|8885.1|8886.8|8878.2|527
1585692900000|2020-03-31 22:15:00|8892.8|8883.9|8891.9|8884.2|8895|8885.9|8890.7|8881.8|485
1585693200000|2020-03-31 22:20:00|8892.4|8883.6|8890.6|8884.1|8893.5|8886.5|8889.6|8882.9|335
1585693500000|2020-03-31 22:25:00|8890.5|8884.2|8888.4|8882.9|8892.6|8885.6|8887.5|8880.8|554
1585693800000|2020-03-31 22:30:00|8888.5|8883|8892.8|8887.8|8893.3|8888.3|8887.6|8882.2|584
1585694100000|2020-03-31 22:35:00|8892.5|8887.6|8893|8887.5|8895.4|8890.2|8891|8886.1|433
1585694400000|2020-03-31 22:40:00|8892.8|8887.7|8890.1|8884.9|8893.2|8888.1|8888.6|8883.6|500
1585694700000|2020-03-31 22:45:00|8890|8885|8891.8|8886.6|8892.4|8887|8887.5|8882.1|456
1585695000000|2020-03-31 22:50:00|8891.7|8886.7|8893.8|8888.5|8895|8889.9|8889.3|8884.1|618
1585695300000|2020-03-31 22:55:00|8893.7|8888.6|8894.4|8889.5|8895.5|8890.7|8891.5|8887|548
1585695600000|2020-03-31 23:00:00|8893.5|8889.8|8891|8886.2|8894.1|8890.2|8890.1|8884.7|574
1585695900000|2020-03-31 23:05:00|8890.8|8886.1|8890.8|8885.7|8893.5|8889.5|8889.6|8884.9|474
1585696200000|2020-03-31 23:10:00|8890.7|8885.6|8888.4|8883.7|8892|8887.9|8887.4|8883.2|429
1585696500000|2020-03-31 23:15:00|8888.8|8883.6|8888.4|8886.2|8890.1|8886.5|8887.3|8883.6|502
1585696800000|2020-03-31 23:20:00|8888.7|8886|8888.6|8885.3|8890.7|8887.5|8888.2|8884.8|375
1585697100000|2020-03-31 23:25:00|8889.6|8885.1|8891.5|8888.4|8893.1|8889.9|8888.9|8885|597
1585697400000|2020-03-31 23:30:00|8891.4|8888.5|8890.7|8887|8892.3|8889.4|8889.6|8886.1|482
1585697700000|2020-03-31 23:35:00|8890.8|8886.9|8890.2|8886.8|8892|8888.8|8889.8|8886.3|391
1585698000000|2020-03-31 23:40:00|8890|8886.9|8888.4|8885|8890.9|8887.3|8887.6|8883.9|484
1585698300000|2020-03-31 23:45:00|8888.3|8885.1|8886.6|8883|8889.5|8885.8|8885.6|8882.1|572
1585698600000|2020-03-31 23:50:00|8886.4|8882.9|8887.3|8883.3|8887.8|8884.6|8885.6|8881.7|554
1585698900000|2020-03-31 23:55:00|8887|8883.4|8889.4|8885.5|8890.7|8886.8|8885.6|8880.7|532
1585699200000|2020-04-01 00:00:00|8889.6|8885.7|8881.2|8877.8|8889.7|8885.7|8880.7|8877.3|997
1585699500000|2020-04-01 00:05:00|8881.1|8877.9|8881.8|8878.8|8886.3|8883.1|8881.1|8877.5|850
1585699800000|2020-04-01 00:10:00|8881.9|8878.9|8879|8875.8|8885.3|8882.7|8877.3|8874.4|1201
1585700100000|2020-04-01 00:15:00|8879.1|8875.7|8877|8873.6|8881.7|8878.2|8875.1|8871.8|726
1585700400000|2020-04-01 00:20:00|8877.1|8873.7|8880.9|8877.5|8881.5|8877.9|8876.6|8872.9|690
1585700700000|2020-04-01 00:25:00|8881.1|8877.3|8880.9|8877.9|8884|8881.4|8879.8|8876.5|641
1585701000000|2020-04-01 00:30:00|8881|8878|8882.1|8878.6|8886.7|8883.4|8880.2|8877.2|641
1585701300000|2020-04-01 00:35:00|8881.6|8878.5|8880.7|8877.5|8883.2|8880.1|8880.5|8877.1|641
1585701600000|2020-04-01 00:40:00|8880.6|8877.7|8882.7|8879.5|8885.7|8882.4|8880|8876.2|778
1585701900000|2020-04-01 00:45:00|8882.8|8879.3|8882.3|8879.1|8886|8882.1|8881.1|8878.1|651
1585702200000|2020-04-01 00:50:00|8882.2|8879|8884.4|8881.9|8885.2|8882.5|8881.7|8878.8|983
1585702500000|2020-04-01 00:55:00|8884.6|8881.7|8886|8883.2|8887.5|8884.1|8883.2|8880.5|782
1585702800000|2020-04-01 01:00:00|8885.9|8883.3|8886.6|8884.1|8888.8|8885.9|8884.7|8881.6|652
1585703100000|2020-04-01 01:05:00|8886.5|8884|8886.7|8884.3|8890.7|8887.5|8885.5|8882.3|759
1585703400000|2020-04-01 01:10:00|8887.2|8884.4|8881.5|8878.7|8887.7|8884.5|8880.8|8877.6|814
1585703700000|2020-04-01 01:15:00|8881.4|8878.8|8884.2|8881.5|8886.2|8883|8881.3|8878.1|780
1585704000000|2020-04-01 01:20:00|8884.3|8881.6|8887|8884.6|8887.3|8884.7|8884|8881.4|788
1585704300000|2020-04-01 01:25:00|8886.9|8884.5|8886|8883.8|8890.1|8887.1|8885.3|8882.4|719
1585704600000|2020-04-01 01:30:00|8886.2|8883.5|8889.3|8886.3|8892|8888.4|8882.7|8879.6|1134
1585704900000|2020-04-01 01:35:00|8889.2|8886.1|8889.4|8886|8891.2|8888|8887.4|8884.4|625
1585705200000|2020-04-01 01:40:00|8889.5|8885.9|8888.6|8882.4|8889.9|8886.5|8883.6|8880.6|730
1585705500000|2020-04-01 01:45:00|8888.7|8882.6|8888|8885.6|8889.7|8887|8885.1|8881.6|818
1585705800000|2020-04-01 01:50:00|8888.1|8885.7|8892.9|8890|8894.7|8891.7|8885.9|8883.2|1014
1585706100000|2020-04-01 01:55:00|8892.7|8889.5|8897.9|8895|8901|8897.7|8892.3|8889.3|1088
1585706400000|2020-04-01 02:00:00|8898|8895.1|8902.2|8899.4|8904.7|8902.2|8897.4|8894.2|1159
1585706700000|2020-04-01 02:05:00|8902.4|8899.5|8905.7|8902.7|8907.8|8903.9|8900.3|8897|1078
1585707000000|2020-04-01 02:10:00|8905.9|8902.8|8905|8902.8|8907.8|8905.3|8901.2|8898.4|942
1585707300000|2020-04-01 02:15:00|8905.6|8902.4|8897.3|8893.6|8906.1|8903.2|8895.8|8892.6|1047
1585707600000|2020-04-01 02:20:00|8897.4|8893.7|8899.7|8897.2|8900.2|8897.2|8894.5|8891.1|869
1585707900000|2020-04-01 02:25:00|8899.6|8896.9|8900.6|8897.3|8901.7|8898.7|8898.2|8895.2|746
1585708200000|2020-04-01 02:30:00|8900.4|8897.4|8902.4|8899.3|8904.9|8901.4|8897.9|8895.5|822
1585708500000|2020-04-01 02:35:00|8902.5|8899.1|8898.3|8895.9|8903.6|8900.4|8894.6|8892.2|1107
1585708800000|2020-04-01 02:40:00|8898.1|8895.7|8900|8897.4|8901.2|8897.9|8895|8892.3|1103
1585709100000|2020-04-01 02:45:00|8899.8|8896.9|8903.3|8900.3|8904.1|8901.2|8899.8|8896.8|935
1585709400000|2020-04-01 02:50:00|8903.2|8900.1|8907.3|8904.7|8908.3|8905.4|8901.4|8898.9|705
1585709700000|2020-04-01 02:55:00|8907.4|8904.6|8897.7|8894.9|8907.4|8904.6|8893.8|8891.5|1316
1585710000000|2020-04-01 03:00:00|8897.8|8894.8|8897.9|8894.8|8900|8896.9|8894.2|8891.2|874
1585710300000|2020-04-01 03:05:00|8897.8|8894.7|8902.5|8899.4|8902.7|8899.8|8897.7|8894.7|760
1585710600000|2020-04-01 03:10:00|8902.4|8899.3|8899.3|8896.2|8903.7|8900.6|8897.9|8895.2|871
1585710900000|2020-04-01 03:15:00|8899.2|8896.3|8906.9|8903.8|8909|8906.1|8899.2|8896.2|654
1585711200000|2020-04-01 03:20:00|8907.1|8903.6|8899.7|8897|8908.9|8906|8898.9|8896.5|767
1585711500000|2020-04-01 03:25:00|8899.6|8896.8|8896.4|8893.6|8900.5|8897.7|8895.5|8892.8|554
1585711800000|2020-04-01 03:30:00|8896.3|8893.5|8902.5|8899.4|8903.7|8900.6|8894|8890.9|757
1585712100000|2020-04-01 03:35:00|8902.3|8899.6|8902.1|8899.5|8903.1|8900.1|8897.8|8894.7|658
1585712400000|2020-04-01 03:40:00|8901.9|8899.4|8898.5|8895.1|8903.2|8900.3|8896.9|8894.1|669
1585712700000|2020-04-01 03:45:00|8898.4|8895|8901.3|8899|8903|8899.7|8898.1|8894.8|476
1585713000000|2020-04-01 03:50:00|8901.5|8898.7|8901.9|8899.3|8902.4|8899.8|8900.3|8897|627
1585713300000|2020-04-01 03:55:00|8902.1|8899.4|8903.2|8899.8|8904.5|8901.8|8901.6|8898.5|616
1585713600000|2020-04-01 04:00:00|8903.3|8899.9|8904.2|8901.5|8905.8|8902.8|8901.5|8898.5|691
1585713900000|2020-04-01 04:05:00|8904.4|8901.2|8905.4|8902.6|8905.9|8903|8903|8900|587
1585714200000|2020-04-01 04:10:00|8905.3|8902.7|8905.7|8903.2|8906.7|8904|8904.4|8901.2|588
1585714500000|2020-04-01 04:15:00|8905.9|8902.7|8905.4|8902.7|8908.7|8905.9|8905.2|8902.4|487
1585714800000|2020-04-01 04:20:00|8905.5|8902.9|8902.6|8900.3|8905.6|8903|8902.5|8899.6|577
1585715100000|2020-04-01 04:25:00|8902.8|8900.2|8903.2|8900.4|8903.6|8900.7|8900.4|8897.3|551
1585715400000|2020-04-01 04:30:00|8903.1|8900.6|8901.6|8898.7|8903.4|8900.6|8900.3|8897.4|439
1585715700000|2020-04-01 04:35:00|8901.5|8898.9|8901.2|8898.7|8904.1|8901.7|8900.8|8898.3|577
1585716000000|2020-04-01 04:40:00|8901.3|8898.6|8902.9|8900.1|8903.6|8901|8900.9|8898.3|454
1585716300000|2020-04-01 04:45:00|8903|8900.3|8902.3|8899.7|8904.6|8901.8|8901.7|8898.9|438
1585716600000|2020-04-01 04:50:00|8902.4|8899.6|8903.6|8900.5|8903.9|8900.7|8900.5|8897.8|502
1585716900000|2020-04-01 04:55:00|8903.4|8900.6|8901.9|8899.3|8903.5|8900.6|8900.6|8898.4|678
1585717200000|2020-04-01 05:00:00|8902.2|8899.4|8905.7|8903.5|8905.9|8903.5|8900.7|8898.5|569
1585717500000|2020-04-01 05:05:00|8905.6|8903.4|8910.1|8907|8910.8|8908|8904|8901.8|720
1585717800000|2020-04-01 05:10:00|8909.9|8906.9|8907.3|8904.2|8910.6|8907.7|8906.6|8904|605
1585718100000|2020-04-01 05:15:00|8907.1|8904.5|8904.7|8901.7|8907.3|8904.5|8902.1|8899.2|638
1585718400000|2020-04-01 05:20:00|8904.6|8901.6|8902.6|8900|8905.2|8902|8902.4|8899.5|465
1585718700000|2020-04-01 05:25:00|8902.7|8900.1|8901.3|8898.8|8904.7|8901.5|8901.2|8898.4|688
1585719000000|2020-04-01 05:30:00|8901.1|8898.9|8901|8898.3|8903.3|8900.7|8899.7|8896.9|733
1585719300000|2020-04-01 05:35:00|8900.9|8898.4|8904.6|8901.6|8906.5|8903.9|8900.8|8897.9|731
1585719600000|2020-04-01 05:40:00|8904.8|8901.9|8907.6|8905|8908.6|8905.5|8904.1|8901.4|900
1585719900000|2020-04-01 05:45:00|8907.7|8905.1|8904.9|8902.2|8910.1|8906.9|8903.7|8900.6|957
1585720200000|2020-04-01 05:50:00|8905|8902.1|8907.8|8905.2|8908.3|8905.5|8903.9|8901|1043
1585720500000|2020-04-01 05:55:00|8907.7|8905.3|8904.9|8900.5|8908.7|8906|8903.5|8900.5|950
1585720800000|2020-04-01 06:00:00|8905.4|8900.1|8909|8905.9|8910.1|8907.4|8903.9|8900.1|1298
1585721100000|2020-04-01 06:05:00|8908.9|8905.8|8907|8904.5|8911.5|8908.6|8907|8903.8|1076
1585721400000|2020-04-01 06:10:00|8907.3|8905.1|8903.7|8901.2|8911.2|8908.9|8903.2|8900.9|1245
1585721700000|2020-04-01 06:15:00|8903.6|8900.6|8905.2|8902.6|8908.2|8905|8900.2|8897.7|1406
1585722000000|2020-04-01 06:20:00|8905|8902.3|8904.7|8901.8|8910.9|8907.8|8903.3|8900.5|1691
1585722300000|2020-04-01 06:25:00|8904.8|8901.7|8900.1|8897.4|8906.8|8904.4|8899.3|8896.6|1356
1585722600000|2020-04-01 06:30:00|8900|8897.5|8896.9|8894.7|8900.7|8897.7|8894.2|8891.8|1326
1585722900000|2020-04-01 06:35:00|8896.8|8894.6|8900.6|8898.2|8904.6|8902.4|8894.5|8892.4|1167
1585723200000|2020-04-01 06:40:00|8901|8898.4|8906.9|8904.9|8907.8|8905.4|8899|8896|1535
1585723500000|2020-04-01 06:45:00|8906.6|8904.6|8904.9|8902.8|8912.8|8910.8|8903.1|8900.8|1363
1585723800000|2020-04-01 06:50:00|8905|8902.6|8898.5|8896.5|8905|8902.7|8896.5|8894.4|1170
1585724100000|2020-04-01 06:55:00|8898.3|8896.3|8899.1|8896.4|8905.9|8904.4|8894.1|8891.9|931
1585724400000|2020-04-01 07:00:00|8899.5|8897.1|8898.2|8895.6|8904.7|8902.1|8894.9|8892.6|1324
1585724700000|2020-04-01 07:05:00|8898|8895.7|8893.3|8891.1|8900|8897.6|8889.1|8887|1385
1585725000000|2020-04-01 07:10:00|8893.4|8891.2|8893.6|8891.6|8895|8892.9|8886.3|8884.7|1375
1585725300000|2020-04-01 07:15:00|8893.8|8891.4|8896.7|8894.7|8902.9|8900.8|8893.5|8891.3|1309
1585725600000|2020-04-01 07:20:00|8896.8|8894.8|8891.9|8889.9|8896.8|8894.8|8890.7|8888.7|962
1585725900000|2020-04-01 07:25:00|8891.8|8889.8|8897.3|8894.9|8898.4|8896.4|8891.2|8889.4|1008
1585726200000|2020-04-01 07:30:00|8897.1|8895|8894.5|8892.5|8898.5|8896.1|8892.1|8890.1|1196
1585726500000|2020-04-01 07:35:00|8894.6|8892.6|8894.1|8892.1|8895.5|8893.5|8890.9|8888.9|1034
1585726800000|2020-04-01 07:40:00|8894|8892|8885.4|8882.9|8894.2|8892.2|8875.1|8871.2|1316
1585727100000|2020-04-01 07:45:00|8886|8882.5|8880.5|8877.6|8887.8|8885.7|8880.3|8877.2|1240
1585727400000|2020-04-01 07:50:00|8881.2|8877|8873.3|8870.3|8881.4|8878.9|8869.4|8867|1473
1585727700000|2020-04-01 07:55:00|8873.1|8870.2|8872.6|8868.7|8878.1|8876.1|8872.6|8868.6|1054
1585728000000|2020-04-01 08:00:00|8872.5|8868.9|8868.4|8866.4|8876.9|8874.9|8868.1|8866.1|1415
1585728300000|2020-04-01 08:05:00|8868.5|8866.5|8867.9|8865.9|8871.1|8868.9|8864.9|8862.9|909
1585728600000|2020-04-01 08:10:00|8868|8866|8865.1|8863.1|8869.3|8867.9|8864.4|8862.7|746
1585728900000|2020-04-01 08:15:00|8865|8863|8851.2|8849.2|8865.4|8863.9|8850|8848|975
1585729200000|2020-04-01 08:20:00|8851.5|8849.1|8863.7|8861.7|8866.3|8864.1|8850.8|8848.6|1299
1585729500000|2020-04-01 08:25:00|8863.6|8861.6|8860.1|8856.6|8865.1|8863.1|8857.6|8855.5|1065
1585729800000|2020-04-01 08:30:00|8860|8856.3|8860|8858|8867.8|8866.1|8858.2|8855.5|1059
1585730100000|2020-04-01 08:35:00|8860.1|8858.1|8856.4|8854.4|8862|8859.8|8852.6|8850.6|1142
1585730400000|2020-04-01 08:40:00|8856.3|8854.3|8861.5|8859.5|8864.5|8862.7|8856.3|8854.3|843
1585730700000|2020-04-01 08:45:00|8861.7|8859.7|8861.9|8859.9|8863.5|8862|8857.5|8855.5|857
1585731000000|2020-04-01 08:50:00|8862|8860|8863.3|8861.3|8868.5|8866.4|8861.4|8860|811
1585731300000|2020-04-01 08:55:00|8863.1|8861.1|8857.8|8855.7|8863.2|8861.1|8851|8848.9|1120
1585731600000|2020-04-01 09:00:00|8857.7|8855.8|8866.6|8864.6|8869.2|8867.2|8856.7|8854.9|1029
1585731900000|2020-04-01 09:05:00|8866.7|8864.7|8854.1|8852.1|8867|8865|8850.7|8848.7|1021
1585732200000|2020-04-01 09:10:00|8854.2|8852.2|8844.8|8842.7|8854.2|8852.2|8842.6|8840.5|980
1585732500000|2020-04-01 09:15:00|8845|8843|8845.7|8843.7|8849.5|8847.5|8841.8|8839.8|1045
1585732800000|2020-04-01 09:20:00|8845.8|8843.8|8851.6|8849.6|8852.3|8850.9|8843.4|8841|986
1585733100000|2020-04-01 09:25:00|8851.5|8849.5|8845.7|8843.7|8852.6|8850.6|8840.3|8838|1113
1585733400000|2020-04-01 09:30:00|8845.6|8843.6|8843.7|8841.7|8845.6|8843.6|8840.9|8838.8|934
1585733700000|2020-04-01 09:35:00|8843.6|8841.6|8841.4|8839|8844.2|8842.3|8837.4|8835.8|831
1585734000000|2020-04-01 09:40:00|8841.3|8839.3|8839.3|8837.3|8841.3|8839.4|8837.8|8836.3|900
1585734300000|2020-04-01 09:45:00|8839.4|8837.4|8846.1|8844.1|8849.8|8848.1|8838.5|8837.1|722
1585734600000|2020-04-01 09:50:00|8846.2|8844.2|8845.5|8843.5|8848.2|8846.7|8844.4|8842.9|757
1585734900000|2020-04-01 09:55:00|8845.6|8843.6|8846.7|8844.7|8847.8|8846.2|8844.3|8842.3|622
1585735200000|2020-04-01 10:00:00|8846.1|8845.2|8846.5|8844.5|8849.1|8847.6|8845.9|8844.2|465
1585735500000|2020-04-01 10:05:00|8846.4|8844.4|8846.1|8844.1|8849|8847.1|8842.7|8841.8|680
1585735800000|2020-04-01 10:10:00|8846|8844|8846.6|8844.6|8847.2|8845.6|8841.6|8840.6|642
1585736100000|2020-04-01 10:15:00|8846.4|8844.4|8839.9|8839|8846.8|8845.4|8839.9|8839|745
1585736400000|2020-04-01 10:20:00|8839.8|8838.9|8832.8|8831.9|8841.4|8839.8|8832.8|8831.4|697
1585736700000|2020-04-01 10:25:00|8832.7|8831.8|8841.4|8840.5|8844.7|8842.9|8831.1|8829.7|774
1585737000000|2020-04-01 10:30:00|8841.5|8840.6|8841.3|8839.3|8843.6|8842.1|8837.7|8836|635
1585737300000|2020-04-01 10:35:00|8841.2|8839.2|8836.3|8834.3|8842.8|8841.3|8835.2|8834|794
1585737600000|2020-04-01 10:40:00|8835.6|8834.7|8836|8834|8838.8|8837.3|8834.3|8832.4|663
1585737900000|2020-04-01 10:45:00|8836.1|8834.1|8838|8836|8839.5|8838.1|8834|8832.8|616
1585738200000|2020-04-01 10:50:00|8837.9|8835.9|8834|8832|8841.4|8839.4|8829.9|8828.1|890
1585738500000|2020-04-01 10:55:00|8833.9|8831.9|8841.4|8839.4|8842.2|8840.8|8832.2|8830.4|815
1585738800000|2020-04-01 11:00:00|8840.9|8840|8836.4|8834.4|8841.6|8840.7|8832.7|8831.2|923
1585739100000|2020-04-01 11:05:00|8836.5|8834.5|8834.4|8832.4|8836.7|8835.1|8830|8828.8|828
1585739400000|2020-04-01 11:10:00|8835|8832.9|8830.7|8828.7|8835.8|8834.3|8829.1|8827.9|711
1585739700000|2020-04-01 11:15:00|8830.8|8828.8|8830.3|8829.4|8832.3|8830.8|8826.6|8825|731
1585740000000|2020-04-01 11:20:00|8830.4|8829.5|8837.9|8835.9|8839|8837.5|8830.3|8829.4|678
1585740300000|2020-04-01 11:25:00|8837.8|8835.8|8836.7|8834.7|8842.5|8840.7|8836|8834.5|698
1585740600000|2020-04-01 11:30:00|8836.1|8835.2|8830.4|8828.4|8836.8|8835.2|8827.3|8825.9|681
1585740900000|2020-04-01 11:35:00|8830.5|8828.5|8834.7|8833.8|8836.3|8834.3|8829.5|8827.5|701
1585741200000|2020-04-01 11:40:00|8835.4|8833.4|8833|8831|8835.6|8834.2|8830.1|8829|583
1585741500000|2020-04-01 11:45:00|8832.8|8830.8|8835|8833|8836.6|8835.6|8828.7|8826.9|691
1585741800000|2020-04-01 11:50:00|8835.1|8833.1|8833.2|8832.3|8839.4|8837.9|8832.9|8830.9|732
1585742100000|2020-04-01 11:55:00|8833.4|8832.5|8836.7|8834.7|8837|8835.1|8832.8|8831.1|870
1585742400000|2020-04-01 12:00:00|8836.6|8834.6|8836.1|8834.1|8840|8838.8|8834.1|8832.6|885
1585742700000|2020-04-01 12:05:00|8835.4|8834.5|8840.4|8838.4|8844.5|8843.1|8835.4|8834.5|980
1585743000000|2020-04-01 12:10:00|8840.3|8838.3|8849.5|8843.2|8849.5|8845.6|8839.8|8838|863
1585743300000|2020-04-01 12:15:00|8849.2|8842.8|8841|8839|8851|8849.2|8840.3|8838.3|1050
1585743600000|2020-04-01 12:20:00|8840.8|8838.8|8832.4|8830.4|8841.8|8840.1|8831.7|8830.2|888
1585743900000|2020-04-01 12:25:00|8832.3|8830.3|8833.8|8832.9|8835.6|8833.8|8831.9|8830.3|762
1585744200000|2020-04-01 12:30:00|8833.7|8832.8|8830.4|8829.5|8834.1|8833.2|8825|8823.8|929
1585744500000|2020-04-01 12:35:00|8830.3|8829.4|8826.6|8824.6|8830.6|8829.4|8823.6|8822.1|771
1585744800000|2020-04-01 12:40:00|8826.7|8824.7|8822.2|8820.2|8827.2|8825.6|8819.7|8817.9|811
1585745100000|2020-04-01 12:45:00|8822.3|8820.3|8824.8|8822.8|8825|8823.6|8819.8|8818.4|801
1585745400000|2020-04-01 12:50:00|8824.9|8822.9|8826.7|8825.8|8828.9|8827.5|8822.1|8820.7|887
1585745700000|2020-04-01 12:55:00|8826.8|8825.9|8826.1|8825.2|8829.6|8828|8821.6|8819.6|1016
1585746000000|2020-04-01 13:00:00|8825.5|8824.1|8825.7|8824.8|8828.2|8827.1|8822.9|8821.4|913
1585746300000|2020-04-01 13:05:00|8825.6|8824.7|8816.3|8814.3|8826.2|8825.3|8813.9|8812.7|938
1585746600000|2020-04-01 13:10:00|8815.8|8814.9|8809.3|8807.3|8818.9|8817.9|8809.3|8807.3|889
1585746900000|2020-04-01 13:15:00|8809.2|8807.2|8811.8|8809.8|8814.5|8812.5|8808.6|8807.2|854
1585747200000|2020-04-01 13:20:00|8811.4|8809.4|8814.5|8813.6|8815.6|8814.2|8809.9|8808.5|745
1585747500000|2020-04-01 13:25:00|8814.4|8813.5|8816.8|8814.8|8821.3|8819.3|8813.2|8811.2|1012
1585747800000|2020-04-01 13:30:00|8816.7|8814.7|8811.1|8809.1|8818|8816.4|8809.4|8807.9|1035
1585748100000|2020-04-01 13:35:00|8811.5|8809.5|8800|8798|8812.5|8811|8794.7|8793.3|1207
1585748400000|2020-04-01 13:40:00|8800.1|8798.1|8798.3|8795.5|8802.5|8800.5|8797|8795.3|922
1585748700000|2020-04-01 13:45:00|8797.8|8795.6|8799.9|8797.9|8804.1|8802.1|8797.5|8795.4|858
1585749000000|2020-04-01 13:50:00|8800|8798|8798.1|8796.1|8804.5|8803.4|8795.9|8794.5|910
1585749300000|2020-04-01 13:55:00|8798.3|8796.3|8798.8|8795.3|8804.1|8802.1|8795.2|8793.1|1078
1585749600000|2020-04-01 14:00:00|8798.6|8795.6|8804|8802|8806.5|8804.5|8797.2|8794.5|1173
1585749900000|2020-04-01 14:05:00|8803.9|8801.9|8799|8798.1|8807.6|8806|8799|8797.7|1059
1585750200000|2020-04-01 14:10:00|8798.9|8798|8793|8791|8800.7|8799.2|8792.8|8790.8|1085
1585750500000|2020-04-01 14:15:00|8793.2|8791.2|8790.4|8789.5|8795.1|8793.5|8790.3|8789|858
1585750800000|2020-04-01 14:20:00|8790.3|8789.4|8792.9|8792|8794.1|8792.4|8790.2|8789.1|865
1585751100000|2020-04-01 14:25:00|8793|8792.1|8790.4|8789.5|8794.1|8792.1|8789.1|8787.8|837
1585751400000|2020-04-01 14:30:00|8790.1|8789.2|8800.3|8799.4|8800.4|8799.5|8790.1|8789.2|816
1585751700000|2020-04-01 14:35:00|8800.4|8799.5|8800.2|8798.2|8801.2|8800.2|8797|8795.1|807
1585752000000|2020-04-01 14:40:00|8800.1|8798.1|8798.3|8797.4|8803|8801|8796.5|8794.5|888
1585752300000|2020-04-01 14:45:00|8798.2|8797.3|8794.5|8792|8800.1|8798.5|8790.6|8788.3|1111
1585752600000|2020-04-01 14:50:00|8794.4|8791.8|8797.9|8795.8|8797.9|8795.9|8791|8789|1638
1585752900000|2020-04-01 14:55:00|8798|8795.9|8790.5|8789.6|8799.5|8797.4|8786.9|8784.9|1574
1585753200000|2020-04-01 15:00:00|8790.6|8789.7|8809|8806.6|8814.6|8812.3|8790.5|8788.9|1598
1585753500000|2020-04-01 15:05:00|8809.1|8806.8|8811.6|8809.6|8820.8|8818.8|8807.7|8805.5|1081
1585753800000|2020-04-01 15:10:00|8811.3|8809.3|8820.5|8818.5|8821.7|8819.7|8809|8807.2|954
1585754100000|2020-04-01 15:15:00|8820.6|8818.6|8818.5|8816.5|8825.6|8823.6|8817.3|8815.3|930
1585754400000|2020-04-01 15:20:00|8818.6|8816.6|8818.2|8816.2|8819.6|8817.5|8814.6|8812.6|870
1585754700000|2020-04-01 15:25:00|8818.1|8816.1|8823.6|8821.6|8825.2|8823.8|8817.9|8815.9|940
1585755000000|2020-04-01 15:30:00|8823.4|8821.4|8827.8|8826.9|8828.5|8827.2|8821.4|8820.2|894
1585755300000|2020-04-01 15:35:00|8827.6|8826.7|8824.1|8823.2|8828.9|8827.4|8823.2|8821.7|853
1585755600000|2020-04-01 15:40:00|8824.2|8823.3|8816.1|8814.1|8824.8|8823.6|8814.3|8812.9|845
1585755900000|2020-04-01 15:45:00|8816|8814|8823.1|8821.1|8823.3|8821.3|8815.3|8813.5|870
1585756200000|2020-04-01 15:50:00|8823.2|8821.2|8818.4|8817.5|8824.7|8822.7|8816.4|8815|757
1585756500000|2020-04-01 15:55:00|8818.8|8816.8|8823.2|8821.2|8824|8822|8816.5|8815.1|834
1585756800000|2020-04-01 16:00:00|8823.1|8821.1|8824.5|8823.6|8824.5|8823.6|8819.3|8818.1|645
1585757100000|2020-04-01 16:05:00|8824.6|8823.7|8825.7|8824.8|8826.4|8825.2|8820.9|8820|619
1585757400000|2020-04-01 16:10:00|8825.6|8824.7|8822.9|8822|8826.5|8824.8|8822.2|8821.3|548
1585757700000|2020-04-01 16:15:00|8823.1|8822.2|8822|8821.1|8825.6|8823.9|8819.5|8818.3|647
1585758000000|2020-04-01 16:20:00|8822.1|8821.2|8816.5|8815.6|8822.1|8821.2|8815.1|8813.8|729
1585758300000|2020-04-01 16:25:00|8816.4|8815.5|8813.4|8812.5|8816.8|8815.9|8813|8811.4|661
1585758600000|2020-04-01 16:30:00|8813.8|8812.9|8808.4|8807.5|8814.3|8813.4|8806.8|8804.8|823
1585758900000|2020-04-01 16:35:00|8808.3|8807.4|8809.4|8808.5|8810|8808.8|8806.4|8805.5|638
1585759200000|2020-04-01 16:40:00|8809.3|8808.4|8812.8|8811.9|8813.1|8812.2|8806.8|8805.5|631
1585759500000|2020-04-01 16:45:00|8813|8812.1|8806.7|8805.8|8813.6|8812.7|8806.6|8805.4|728
1585759800000|2020-04-01 16:50:00|8806.8|8805.9|8812.3|8810.3|8813.2|8811.4|8806.5|8805.6|723
1585760100000|2020-04-01 16:55:00|8812.2|8810.2|8814.6|8813.7|8817.5|8815.9|8809.4|8808.2|727
1585760400000|2020-04-01 17:00:00|8814.5|8813.6|8810.5|8809.6|8815.4|8814.2|8810.5|8809.6|671
1585760700000|2020-04-01 17:05:00|8810.4|8809.5|8813.4|8812.5|8816.5|8815.1|8810|8809.1|784
1585761000000|2020-04-01 17:10:00|8813.5|8812.6|8814.4|8812.4|8815.1|8813.6|8810.2|8808.9|609
1585761300000|2020-04-01 17:15:00|8814.3|8812.3|8816.9|8816|8817.8|8816.5|8811.5|8810|644
1585761600000|2020-04-01 17:20:00|8816.7|8815.8|8810.9|8808.9|8819.1|8818.1|8810|8808.8|711
1585761900000|2020-04-01 17:25:00|8810.8|8808.8|8810.4|8809.5|8812.2|8810.8|8807.9|8806.5|935
1585762200000|2020-04-01 17:30:00|8810.5|8809.6|8813.5|8812.6|8815|8814.1|8810.5|8809.6|733
1585762500000|2020-04-01 17:35:00|8813.6|8812.7|8812.6|8811.7|8814.8|8813.9|8810.4|8809.5|610
1585762800000|2020-04-01 17:40:00|8812.7|8811.8|8815.4|8814.5|8816.2|8815.3|8811.5|8810.6|600
1585763100000|2020-04-01 17:45:00|8815.3|8814.4|8809.8|8808.9|8816.9|8815|8809.4|8808.2|694
1585763400000|2020-04-01 17:50:00|8809.9|8809|8808.7|8807.8|8810.5|8809|8806.9|8805.4|744
1585763700000|2020-04-01 17:55:00|8808.8|8807.9|8808.6|8807.7|8815.6|8814.6|8808.6|8807|1176
1585764000000|2020-04-01 18:00:00|8809.4|8807.4|8814.5|8812.5|8815|8813.4|8807.7|8806.8|1159
1585764300000|2020-04-01 18:05:00|8814.4|8812.4|8813.8|8811.8|8815.9|8814.7|8811.4|8809.5|705
1585764600000|2020-04-01 18:10:00|8813.9|8811.9|8817|8816.1|8818|8816.1|8812.1|8810.9|607
1585764900000|2020-04-01 18:15:00|8817.3|8816.4|8814.5|8812.5|8819.4|8817.6|8813|8811.7|599
1585765200000|2020-04-01 18:20:00|8814.4|8812.4|8817.2|8816.3|8819.4|8817.4|8811|8809.6|639
1585765500000|2020-04-01 18:25:00|8817.1|8816.2|8815.7|8814.8|8817.6|8816.3|8812.3|8810.6|595
1585765800000|2020-04-01 18:30:00|8815.8|8814.9|8820.2|8819.3|8820.8|8819.5|8813.1|8811.8|675
1585766100000|2020-04-01 18:35:00|8820.3|8819.4|8820|8819.1|8822.2|8820.7|8816.4|8815.5|709
1585766400000|2020-04-01 18:40:00|8819.9|8819|8822.5|8821.6|8824.9|8823.8|8819.9|8818.8|728
1585766700000|2020-04-01 18:45:00|8822.3|8821.4|8827.2|8826.3|8828.2|8827.3|8821.3|8820|731
1585767000000|2020-04-01 18:50:00|8827.7|8825.7|8830.4|8829.5|8830.8|8829.8|8825|8823.7|808
1585767300000|2020-04-01 18:55:00|8830.5|8829.6|8837.6|8835.6|8837.9|8836.1|8828.5|8827.6|921
1585767600000|2020-04-01 19:00:00|8836.9|8836|8835.8|8833.8|8837|8836|8829.3|8827.3|811
1585767900000|2020-04-01 19:05:00|8835.3|8833.3|8836.7|8835.8|8838.8|8837.4|8833.2|8831.3|629
1585768200000|2020-04-01 19:10:00|8836.9|8836|8836.6|8835.7|8840.3|8838.4|8836.3|8834.7|642
1585768500000|2020-04-01 19:15:00|8837|8835|8836.8|8835.9|8839|8837.7|8836.2|8835|675
1585768800000|2020-04-01 19:20:00|8836.5|8835.6|8834.7|8833.8|8839.6|8838.2|8833.4|8831.5|732
1585769100000|2020-04-01 19:25:00|8834.8|8833.9|8842.8|8840.8|8843.9|8842.7|8833.8|8832.2|766
1585769400000|2020-04-01 19:30:00|8842.6|8840.6|8841.3|8840.4|8843.7|8842.2|8838.8|8837.8|791
1585769700000|2020-04-01 19:35:00|8841.4|8840.5|8840.1|8839.2|8841.4|8840.5|8836.6|8835.2|817
1585770000000|2020-04-01 19:40:00|8840|8839.1|8841.5|8840.6|8843.3|8841.9|8837.6|8836.1|820
1585770300000|2020-04-01 19:45:00|8841.6|8840.7|8835.3|8833.3|8841.8|8840.8|8833.5|8831.5|883
1585770600000|2020-04-01 19:50:00|8835.4|8833.4|8836.2|8834.2|8837.7|8835.9|8834.5|8832.5|873
1585770900000|2020-04-01 19:55:00|8836.3|8834.3|8833.2|8831.2|8838.7|8836.7|8833.2|8831.1|1055
1585771200000|2020-04-01 20:00:00|8832.7|8830.4|8837|8835|8837|8835|8831.7|8829.5|787
1585771500000|2020-04-01 20:05:00|8837.3|8835.3|8842.6|8840.6|8843.1|8841.1|8837.3|8835.2|724
1585771800000|2020-04-01 20:10:00|8842.5|8840.5|8843.1|8841.1|8843.7|8841.7|8841.6|8839.6|369
1585772100000|2020-04-01 20:15:00|8842.4|8841.5|8840.3|8839.4|8843|8841.5|8838.9|8837.1|518
1585772400000|2020-04-01 20:20:00|8840.4|8839.5|8841.4|8839.4|8841.6|8840|8839.4|8837.4|355
1585772700000|2020-04-01 20:25:00|8841.6|8839.6|8846.9|8844.8|8848.4|8846.7|8840.3|8838.3|763
1585773000000|2020-04-01 20:30:00|8846.8|8844.7|8856.9|8854.7|8857.3|8855|8846.3|8843.8|846
1585773300000|2020-04-01 20:35:00|8857|8854.6|8857.3|8855.3|8858.9|8856.4|8855.1|8853.1|876
1585773600000|2020-04-01 20:40:00|8857.7|8855.6|8855.8|8853.7|8859.4|8857.3|8855.7|8853.6|721
1585773900000|2020-04-01 20:45:00|8856|8853.8|8855.6|8853|8857.9|8855.6|8851.4|8848.9|1072
1585774200000|2020-04-01 20:50:00|8855.7|8852.9|8862.8|8859.1|8863.8|8860.2|8855.3|8851.7|1024
1585774500000|2020-04-01 20:55:00|8862.7|8858.9|8866.9|8860.6|8870|8866.1|8862.7|8855.3|1065
1585774800000|2020-04-01 21:00:00|8866.7|8853.7|8855.4|8843.8|8870.2|8861.4|8855.1|8841.7|163
1585775100000|2020-04-01 21:05:00|8855.6|8840.7|8852.4|8841.6|8868.4|8852.4|8851.4|8839.3|406
1585775400000|2020-04-01 21:10:00|8854.1|8841.4|8851.8|8842.7|8866.4|8850.4|8849.1|8839.8|641
1585775700000|2020-04-01 21:15:00|8852.5|8843.2|8854.2|8838.2|8863.7|8847.7|8848.3|8832.3|655
1585776000000|2020-04-01 21:20:00|8854.1|8838.1|8847.4|8831.4|8854.7|8838.7|8840.1|8826.1|554
1585776300000|2020-04-01 21:25:00|8847.5|8831.5|8844.2|8833|8849.7|8835.5|8839.1|8826.4|440
1585776600000|2020-04-01 21:30:00|8844.5|8832.6|8844.2|8832.5|8846.5|8834.3|8839.9|8828|542
1585776900000|2020-04-01 21:35:00|8843.8|8833.1|8850.7|8834.7|8851.9|8835.9|8842.3|8831.6|516
1585777200000|2020-04-01 21:40:00|8850.6|8834.6|8847.3|8831.3|8854.6|8838.6|8846|8830|326
1585777500000|2020-04-01 21:45:00|8847.6|8831.6|8843.7|8827.7|8850.7|8834.7|8841.4|8825.4|435
1585777800000|2020-04-01 21:50:00|8843.2|8827.2|8843.2|8827.2|8844.3|8829.2|8840.2|8826|335
1585778100000|2020-04-01 21:55:00|8843.3|8827.3|8843.1|8827.9|8846.6|8832.1|8840|8826.5|371
1585778400000|2020-04-01 22:00:00|8843.3|8828|8840.8|8832.6|8847.2|8835.5|8836|8820|1018
1585778700000|2020-04-01 22:05:00|8840.9|8832.5|8841.3|8834.1|8842.2|8835|8837.2|8830|784
1585779000000|2020-04-01 22:10:00|8841.4|8834.3|8840.7|8834|8842.2|8834.7|8840.1|8831.2|795
1585779300000|2020-04-01 22:15:00|8840.4|8833.4|8844.3|8837|8845.2|8837.4|8840.4|8833.1|833
1585779600000|2020-04-01 22:20:00|8844.5|8837.2|8845.2|8839.4|8846.1|8840.3|8842.6|8836.3|685
1585779900000|2020-04-01 22:25:00|8845.1|8839.5|8845.9|8840.8|8847.5|8841.6|8843.9|8839.2|500
1585780200000|2020-04-01 22:30:00|8846|8840.9|8845.6|8841.8|8847.7|8842.9|8844.8|8840.9|424
1585780500000|2020-04-01 22:35:00|8845.7|8842|8839.4|8835|8846.1|8842.2|8838.3|8834.3|623
1585780800000|2020-04-01 22:40:00|8839.6|8835.2|8839.2|8835.2|8840.3|8835.5|8837.8|8833.3|494
1585781100000|2020-04-01 22:45:00|8839.1|8835.1|8838.9|8834.4|8842|8837.8|8838.4|8833.6|471
1585781400000|2020-04-01 22:50:00|8838.6|8834.6|8837.9|8833.5|8840.7|8836.1|8836.3|8831.7|491
1585781700000|2020-04-01 22:55:00|8837.8|8833.4|8840.2|8836.5|8840.8|8836.8|8837.4|8832.8|401
1585782000000|2020-04-01 23:00:00|8839.3|8836.6|8843.6|8839.1|8845.4|8842.1|8837.8|8833.3|808
1585782300000|2020-04-01 23:05:00|8844.3|8838.8|8845.2|8840.8|8847|8843|8842.4|8838.2|730
1585782600000|2020-04-01 23:10:00|8845|8841|8845.2|8841.9|8846.7|8842.7|8843.8|8839.9|602
1585782900000|2020-04-01 23:15:00|8845.4|8841.7|8841.5|8839.5|8845.8|8842.5|8840.7|8838.6|613
1585783200000|2020-04-01 23:20:00|8841.7|8839.3|8842.1|8838.9|8843.8|8840.9|8840.8|8838.4|542
1585783500000|2020-04-01 23:25:00|8842.2|8838.8|8841.5|8838.4|8842.5|8839.5|8839.7|8836.9|451
1585783800000|2020-04-01 23:30:00|8841.3|8838.2|8840.6|8837.7|8842.3|8838.9|8839.3|8837.2|462
1585784100000|2020-04-01 23:35:00|8840.7|8837.8|8846.4|8843.2|8846.5|8843.6|8840|8837.3|800
1585784400000|2020-04-01 23:40:00|8846.3|8843.3|8844.9|8841.9|8846.4|8843.5|8843.7|8841.2|575
1585784700000|2020-04-01 23:45:00|8844.8|8841.8|8844.1|8841.3|8845.3|8842.7|8842.8|8840.3|497
1585785000000|2020-04-01 23:50:00|8844.3|8841.1|8847.4|8844.6|8847.6|8845.2|8843.1|8840.8|486
1585785300000|2020-04-01 23:55:00|8847.3|8844.5|8846.9|8844.4|8848.6|8845.7|8846.6|8844.2|388
1585785600000|2020-04-02 00:00:00|8847.1|8844.5|8841.3|8838.7|8847.4|8844.9|8841.1|8838|920
1585785900000|2020-04-02 00:05:00|8841.5|8838.8|8840.5|8838|8843.1|8840.9|8839.6|8837|536
1585786200000|2020-04-02 00:10:00|8840.6|8837.9|8842.9|8840.2|8842.9|8840.2|8839.3|8836.9|599
1585786500000|2020-04-02 00:15:00|8842.8|8840.1|8843.7|8841.3|8844.5|8841.7|8841.3|8838.9|587
1585786800000|2020-04-02 00:20:00|8843.8|8841.4|8843.2|8841.2|8845.7|8843.1|8843.2|8841|661
1585787100000|2020-04-02 00:25:00|8843.4|8841|8842.9|8840.3|8844.9|8842.2|8842.3|8840|606
1585787400000|2020-04-02 00:30:00|8842.7|8840.4|8842.2|8839.6|8845.1|8842.5|8838.8|8836|801
1585787700000|2020-04-02 00:35:00|8842.3|8839.5|8843.2|8840.1|8846.5|8843.8|8841|8838|839
1585788000000|2020-04-02 00:40:00|8843.4|8840.2|8842.5|8839.8|8844.1|8841.8|8841.2|8838.7|710
1585788300000|2020-04-02 00:45:00|8842.6|8839.6|8840|8837.8|8843.2|8840.8|8839.7|8837.4|664
1585788600000|2020-04-02 00:50:00|8839.9|8837.7|8823.9|8821.4|8844.5|8841.8|8823.4|8820.8|1240
1585788900000|2020-04-02 00:55:00|8824.1|8821.1|8833.1|8830.2|8838.2|8834.7|8823.9|8821.1|1168
1585789200000|2020-04-02 01:00:00|8833.2|8829.9|8835.5|8832.7|8836.6|8833.7|8831.6|8828.5|1158
1585789500000|2020-04-02 01:05:00|8835.6|8832.9|8832.3|8829.4|8839.6|8836.8|8830.9|8828|851
1585789800000|2020-04-02 01:10:00|8832.7|8829.3|8835.8|8833.1|8836.1|8833.2|8827.7|8825|1135
1585790100000|2020-04-02 01:15:00|8835.7|8833.2|8834.1|8831.1|8837|8834.2|8833|8830.5|863
1585790400000|2020-04-02 01:20:00|8834|8831|8833.1|8830.5|8835.6|8833|8832.3|8829.9|686
1585790700000|2020-04-02 01:25:00|8833.2|8830.6|8835.7|8833.1|8835.9|8833.2|8831.2|8828.5|633
1585791000000|2020-04-02 01:30:00|8835.6|8833.2|8835.9|8833.3|8838.8|8836.1|8835|8832.6|686
1585791300000|2020-04-02 01:35:00|8835.8|8833.2|8837.5|8835.2|8838.1|8835.8|8835.3|8832.9|1040
1585791600000|2020-04-02 01:40:00|8837.6|8835.1|8833.4|8831.3|8837.9|8835.5|8833|8830.6|672
1585791900000|2020-04-02 01:45:00|8833.5|8831.1|8834.4|8831.7|8836.4|8834|8832.2|8829.4|688
1585792200000|2020-04-02 01:50:00|8834.2|8831.9|8830.3|8827.5|8834.6|8832.1|8830.1|8827.5|607
1585792500000|2020-04-02 01:55:00|8830.4|8827.6|8833.3|8831.2|8834.4|8832.2|8829|8827.2|581
1585792800000|2020-04-02 02:00:00|8833.5|8831.4|8828.6|8826|8834|8831.6|8827.5|8824.9|792
1585793100000|2020-04-02 02:05:00|8828.5|8825.9|8828.8|8826.1|8830.9|8828|8827.1|8825.1|559
1585793400000|2020-04-02 02:10:00|8829|8826.3|8830|8827.2|8830.1|8827.3|8828.2|8825.1|464
1585793700000|2020-04-02 02:15:00|8830.1|8827.1|8831.4|8828.8|8831.5|8829|8828.3|8825.8|460
1585794000000|2020-04-02 02:20:00|8831.3|8828.7|8833.3|8831|8834.1|8831.4|8831.2|8828.7|464
1585794300000|2020-04-02 02:25:00|8833.4|8830.8|8834.4|8831.9|8834.5|8831.9|8832.4|8830|377
1585794600000|2020-04-02 02:30:00|8834.5|8831.7|8832.3|8829.9|8834.9|8832.3|8831.8|8829.4|505
1585794900000|2020-04-02 02:35:00|8832.2|8830|8829.1|8826.7|8833.3|8830.7|8828.4|8826|465
1585795200000|2020-04-02 02:40:00|8829.3|8826.6|8830.3|8827.8|8831.9|8829.2|8828.7|8826.2|564
1585795500000|2020-04-02 02:45:00|8830.4|8827.7|8828.1|8825.9|8830.9|8828.2|8828.1|8825.8|449
1585795800000|2020-04-02 02:50:00|8828.3|8825.8|8829.7|8827.3|8830.6|8828.1|8827.4|8825.2|505
1585796100000|2020-04-02 02:55:00|8829.6|8827.2|8830.6|8827.9|8831.1|8828.5|8828.5|8825.9|545
1585796400000|2020-04-02 03:00:00|8830.8|8828.1|8831.8|8829.1|8833.7|8831.1|8830.6|8827.8|722
1585796700000|2020-04-02 03:05:00|8831.9|8829|8832.3|8829.8|8833.2|8830.6|8830.9|8828.3|432
1585797000000|2020-04-02 03:10:00|8832.2|8829.7|8832.5|8830.1|8833.7|8831|8831.3|8828.7|393
1585797300000|2020-04-02 03:15:00|8832.4|8829.9|8832.8|8830|8834|8831.5|8830.9|8828.4|559
1585797600000|2020-04-02 03:20:00|8832.9|8830.1|8833.1|8830.3|8834|8831.5|8830.4|8828|662
1585797900000|2020-04-02 03:25:00|8833|8830.2|8833.5|8830.7|8833.9|8831.4|8832.3|8829.6|434
1585798200000|2020-04-02 03:30:00|8833.3|8830.9|8831.5|8828.8|8833.7|8831|8830.7|8828.4|477
1585798500000|2020-04-02 03:35:00|8831.4|8828.9|8831.2|8829.1|8832.3|8829.6|8830.8|8828.3|289
1585798800000|2020-04-02 03:40:00|8831.3|8829|8830.5|8828.3|8831.9|8829.2|8828.9|8826.7|427
1585799100000|2020-04-02 03:45:00|8830.6|8828.5|8830.2|8827.7|8831.2|8828.9|8828.9|8826.9|479
1585799400000|2020-04-02 03:50:00|8830.1|8827.4|8830.7|8828.4|8831.9|8829.5|8828.7|8826.2|607
1585799700000|2020-04-02 03:55:00|8830.8|8828.5|8833.8|8831.6|8834.3|8831.9|8830.8|8828.5|402
1585800000000|2020-04-02 04:00:00|8833.7|8831.5|8834.2|8832.2|8834.9|8832.7|8832.4|8830.1|469
1585800300000|2020-04-02 04:05:00|8834.4|8832.1|8834.3|8832.3|8836.5|8834.3|8834.1|8832.1|274
1585800600000|2020-04-02 04:10:00|8834.6|8832.2|8835.3|8833.3|8836.3|8834.2|8833.8|8831.7|395
1585800900000|2020-04-02 04:15:00|8835.4|8833.4|8835.6|8833.6|8837.2|8835|8835.2|8832.9|327
1585801200000|2020-04-02 04:20:00|8835.8|8833.5|8833.2|8831|8836.6|8834.2|8832.8|8830.6|511
1585801500000|2020-04-02 04:25:00|8833.3|8831.2|8834.3|8831.9|8834.5|8832.2|8832.6|8830.5|341
1585801800000|2020-04-02 04:30:00|8834.4|8832|8831.6|8829.5|8834.4|8832.1|8831.2|8829.2|431
1585802100000|2020-04-02 04:35:00|8831.8|8829.3|8832|8829.6|8833.4|8831|8831.3|8828.9|336
1585802400000|2020-04-02 04:40:00|8832.1|8829.7|8832.3|8830|8832.8|8830.7|8831.8|8829.4|292
1585802700000|2020-04-02 04:45:00|8832.4|8829.9|8831.2|8828.9|8832.6|8830.2|8831|8828.8|171
1585803000000|2020-04-02 04:50:00|8831.1|8828.8|8832|8829.8|8832.3|8830.2|8830.4|8828.2|339
1585803300000|2020-04-02 04:55:00|8832.3|8830|8835|8832.7|8836|8833.6|8832|8829.6|471
1585803600000|2020-04-02 05:00:00|8834.9|8832.8|8832.6|8830.4|8835|8833|8832.2|8830.2|462
1585803900000|2020-04-02 05:05:00|8832.7|8830.5|8828.5|8826.1|8833.4|8831|8828.2|8825.9|533
1585804200000|2020-04-02 05:10:00|8828.8|8826|8830|8827.7|8830.9|8828.6|8826.5|8824.5|585
1585804500000|2020-04-02 05:15:00|8830.1|8827.6|8828.5|8825.8|8831.3|8829.2|8828|8825.2|632
1585804800000|2020-04-02 05:20:00|8828.6|8826.1|8825.6|8823.4|8828.7|8826.4|8824.9|8822.4|529
1585805100000|2020-04-02 05:25:00|8825.7|8823.3|8826.5|8824|8827.1|8824.9|8825.2|8822.7|542
1585805400000|2020-04-02 05:30:00|8826.7|8824.2|8826.5|8824.1|8827.9|8825.8|8825.9|8823.5|796
1585805700000|2020-04-02 05:35:00|8826.4|8824|8826|8823.5|8826.5|8824.2|8825.1|8822.6|628
1585806000000|2020-04-02 05:40:00|8826.1|8823.6|8826.1|8823.4|8827.5|8824.9|8824.5|8822|796
1585806300000|2020-04-02 05:45:00|8826|8823.8|8825.5|8823.2|8827.1|8824.8|8824.2|8821.7|682
1585806600000|2020-04-02 05:50:00|8825.6|8823.1|8825.5|8823.4|8826.4|8823.9|8823.7|8821.5|746
1585806900000|2020-04-02 05:55:00|8825.8|8823.2|8821.5|8818.6|8825.8|8823.2|8820.1|8818|655
1585807200000|2020-04-02 06:00:00|8821.8|8818.7|8822.4|8820.2|8822.8|8820.6|8818|8815.5|973
1585807500000|2020-04-02 06:05:00|8822.5|8820|8821.8|8819.5|8824.3|8821.8|8821.1|8818.4|1177
1585807800000|2020-04-02 06:10:00|8821.9|8819.4|8822.2|8819.9|8825.4|8822.8|8819.2|8816.8|1331
1585808100000|2020-04-02 06:15:00|8822|8820|8823.7|8821.4|8824.1|8821.7|8820.4|8817.9|1030
1585808400000|2020-04-02 06:20:00|8823.8|8821.5|8821|8818.6|8823.8|8821.5|8820.8|8818.5|887
1585808700000|2020-04-02 06:25:00|8821.1|8818.7|8817.7|8815.2|8821.4|8819.1|8814|8811.5|960
1585809000000|2020-04-02 06:30:00|8817.6|8814.8|8824.6|8822.4|8827.9|8825.5|8816.3|8813.7|996
1585809300000|2020-04-02 06:35:00|8824.4|8822.3|8821.2|8819|8824.8|8822.6|8819.1|8816.8|1184
1585809600000|2020-04-02 06:40:00|8821.1|8819.4|8818.4|8816.1|8821.9|8819.8|8813.5|8811.5|1016
1585809900000|2020-04-02 06:45:00|8818.3|8816|8819.3|8817.2|8820.4|8818|8818.1|8815.8|812
1585810200000|2020-04-02 06:50:00|8819.6|8817.1|8823.5|8821.5|8824.2|8822.2|8818.6|8816.5|943
1585810500000|2020-04-02 06:55:00|8823.4|8821.4|8820.4|8818.1|8825.3|8823.3|8819|8816.9|1120
1585810800000|2020-04-02 07:00:00|8820|8817.7|8817.5|8815.5|8824.8|8822|8816.5|8814.5|1330
1585811100000|2020-04-02 07:05:00|8817.6|8815.3|8811.5|8810.6|8817.6|8815.3|8809.4|8807.4|1092
1585811400000|2020-04-02 07:10:00|8811.4|8810.5|8815.2|8813.2|8816.1|8814.6|8810.2|8808.2|765
1585811700000|2020-04-02 07:15:00|8815.1|8813.1|8817.9|8815.9|8820.9|8818.9|8814.8|8812.8|777
1585812000000|2020-04-02 07:20:00|8818|8816|8822.3|8820.3|8822.3|8820.3|8815|8813|688
1585812300000|2020-04-02 07:25:00|8822.5|8820.5|8823.9|8823|8826.9|8824.9|8821.5|8820|754
1585812600000|2020-04-02 07:30:00|8823.8|8822.9|8827.4|8825.4|8829.9|8827.9|8823.8|8822.2|800
1585812900000|2020-04-02 07:35:00|8827.3|8825.3|8821.6|8820.7|8828.4|8826.3|8821.4|8820|655
1585813200000|2020-04-02 07:40:00|8821.7|8820.8|8812.7|8810.7|8823.6|8821.6|8812.1|8810.5|685
1585813500000|2020-04-02 07:45:00|8812.6|8810.6|8813.9|8811.9|8815.4|8813.4|8808.1|8806.6|726
1585813800000|2020-04-02 07:50:00|8814|8812|8810.9|8808.9|8814.2|8812.2|8808.5|8806.5|556
1585814100000|2020-04-02 07:55:00|8811.9|8809.8|8812|8811.1|8817|8815|8811.3|8809.8|797
1585814400000|2020-04-02 08:00:00|8812.1|8811.2|8814.6|8812.6|8815.2|8813.2|8808.5|8806.6|897
1585814700000|2020-04-02 08:05:00|8814.7|8812.7|8812.7|8810.7|8814.8|8812.8|8811.2|8809.3|636
1585815000000|2020-04-02 08:10:00|8812.5|8810.5|8809.5|8807.5|8814.4|8812.8|8807.3|8805.3|958
1585815300000|2020-04-02 08:15:00|8809.2|8807.2|8805.4|8803.4|8809.3|8808.1|8803.5|8802.1|930
1585815600000|2020-04-02 08:20:00|8805.3|8803.3|8806.9|8804.9|8808.8|8806.8|8804.6|8802.6|682
1585815900000|2020-04-02 08:25:00|8806.8|8804.8|8815.2|8813.2|8815.4|8813.4|8806.3|8804.3|642
1585816200000|2020-04-02 08:30:00|8815.1|8813.1|8809.2|8807.2|8816.5|8814.9|8808.8|8807.2|658
1585816500000|2020-04-02 08:35:00|8808.7|8807.8|8796.9|8794.9|8809.5|8808|8795.7|8793.6|765
1585816800000|2020-04-02 08:40:00|8797|8794.7|8796.3|8794.3|8800.8|8799.4|8796.2|8794.2|862
1585817100000|2020-04-02 08:45:00|8796.2|8794.2|8793.6|8791.6|8797.9|8796.1|8792.8|8791.3|875
1585817400000|2020-04-02 08:50:00|8793.3|8791.3|8795.2|8794.3|8797.2|8795.2|8792.5|8791|769
1585817700000|2020-04-02 08:55:00|8795.3|8794.4|8789.9|8787.1|8799|8797.4|8789|8787|776
1585818000000|2020-04-02 09:00:00|8789.7|8787.5|8795.5|8794.6|8800.4|8798.9|8788.5|8786.8|943
1585818300000|2020-04-02 09:05:00|8795.6|8794.7|8796.6|8794.6|8798.1|8796.1|8791.9|8789.9|705
1585818600000|2020-04-02 09:10:00|8796|8795.1|8792.7|8790.7|8797.6|8796.1|8790|8788.5|647
1585818900000|2020-04-02 09:15:00|8792.4|8790.4|8790.9|8788.9|8794.2|8792.7|8788.1|8786.7|706
1585819200000|2020-04-02 09:20:00|8790.8|8788.8|8794.3|8792.3|8799.6|8798.2|8790.1|8788.6|883
1585819500000|2020-04-02 09:25:00|8794.2|8792.2|8799.3|8798.4|8800.6|8799.1|8792.5|8790.8|825
1585819800000|2020-04-02 09:30:00|8799.2|8798.3|8800.1|8799.2|8803.5|8801.8|8795.8|8794.2|854
1585820100000|2020-04-02 09:35:00|8800.3|8799.4|8792.3|8790.3|8801.7|8800.5|8789|8787.5|741
1585820400000|2020-04-02 09:40:00|8792.2|8790.2|8789.5|8788.6|8794.6|8793.1|8789.5|8788.6|774
1585820700000|2020-04-02 09:45:00|8789.6|8788.7|8787.5|8785.5|8790.2|8789.2|8784.5|8783.2|772
1585821000000|2020-04-02 09:50:00|8787.7|8785.7|8789.8|8787.8|8790.2|8788.5|8785.6|8784.4|579
1585821300000|2020-04-02 09:55:00|8790|8788|8776.1|8774.1|8791.2|8789.2|8775.4|8773.4|951
1585821600000|2020-04-02 10:00:00|8776|8774|8783.7|8781.7|8787.3|8785.3|8775.3|8773.3|801
1585821900000|2020-04-02 10:05:00|8783.6|8781.6|8779.3|8777.3|8784.1|8782.4|8774.9|8772.9|775
1585822200000|2020-04-02 10:10:00|8779.2|8777.2|8778|8777.1|8784.6|8783.1|8776.3|8774.8|712
1585822500000|2020-04-02 10:15:00|8777.9|8777|8773.1|8772.2|8782.3|8780.6|8772|8770.4|813
1585822800000|2020-04-02 10:20:00|8773.6|8771.6|8773.1|8771.1|8773.7|8771.8|8761.3|8758.9|996
1585823100000|2020-04-02 10:25:00|8773|8771|8773.5|8771.5|8777.6|8776.3|8772.2|8770.3|833
1585823400000|2020-04-02 10:30:00|8773.6|8771.6|8774.9|8774|8778.8|8777.2|8771.6|8770.1|764
1585823700000|2020-04-02 10:35:00|8774.8|8773.9|8784|8782|8786.7|8784.7|8773|8771.7|873
1585824000000|2020-04-02 10:40:00|8784.2|8782.2|8780.8|8779.9|8787.4|8785.9|8780.8|8779.9|866
1585824300000|2020-04-02 10:45:00|8780.7|8779.8|8775.6|8773.6|8780.9|8780|8774|8772.4|835
1585824600000|2020-04-02 10:50:00|8775.7|8773.7|8772.2|8770.2|8778|8776.7|8771.6|8770.1|828
1585824900000|2020-04-02 10:55:00|8772.3|8770.3|8774.2|8772.2|8775|8773|8769.6|8768.3|780
1585825200000|2020-04-02 11:00:00|8774.3|8772.3|8778.6|8777.7|8784.2|8782.2|8774.2|8772.2|994
1585825500000|2020-04-02 11:05:00|8778.5|8777.6|8783.3|8781.3|8789|8787|8776.8|8775.4|904
1585825800000|2020-04-02 11:10:00|8783.4|8781.4|8783.4|8781.4|8785.6|8784.1|8779.6|8777.6|686
1585826100000|2020-04-02 11:15:00|8783.3|8781.3|8780|8778|8783.7|8782.1|8778.8|8777.4|695
1585826400000|2020-04-02 11:20:00|8780.1|8778.1|8776.4|8774.4|8781.8|8779.8|8774.5|8772.5|760
1585826700000|2020-04-02 11:25:00|8776.3|8774.3|8774.1|8773.2|8780.8|8778.8|8773.9|8772.5|839
1585827000000|2020-04-02 11:30:00|8774.6|8772.6|8778.1|8776.1|8779|8777|8773.9|8772.4|774
1585827300000|2020-04-02 11:35:00|8778.2|8776.2|8781|8779|8783|8781.5|8777.5|8775.5|663
1585827600000|2020-04-02 11:40:00|8781.1|8779.1|8773.7|8771.7|8783.9|8782.6|8772.6|8771|707
1585827900000|2020-04-02 11:45:00|8773.2|8772.3|8773.5|8771.5|8777.7|8775.7|8769.9|8769|829
1585828200000|2020-04-02 11:50:00|8773.6|8771.6|8773.5|8772.6|8776.5|8774.9|8771.6|8770|810
1585828500000|2020-04-02 11:55:00|8773.8|8772.9|8781.9|8779.9|8782.7|8781.1|8770.6|8769.5|697
1585828800000|2020-04-02 12:00:00|8781.3|8780.4|8774.8|8773.9|8781.8|8780.4|8774.8|8773.3|980
1585829100000|2020-04-02 12:05:00|8775|8773|8775.6|8774.7|8777.5|8775.9|8772.7|8771.6|917
1585829400000|2020-04-02 12:10:00|8775.5|8774.6|8774.4|8773.5|8778.1|8776.1|8772.9|8771.7|907
1585829700000|2020-04-02 12:15:00|8774.3|8773.4|8771.9|8769.9|8775.3|8774.4|8771.2|8769.8|827
1585830000000|2020-04-02 12:20:00|8772|8770|8766.5|8765.6|8775.1|8774|8766|8765.1|915
1585830300000|2020-04-02 12:25:00|8766.4|8765.5|8769.3|8765|8770.1|8766.2|8761|8759.8|920
1585830600000|2020-04-02 12:30:00|8769.6|8765.7|8767.4|8765.4|8771.5|8769.5|8766.8|8764.4|1520
1585830900000|2020-04-02 12:35:00|8767.1|8765.1|8769.1|8767.1|8769.4|8767.4|8757.7|8755.7|1368
1585831200000|2020-04-02 12:40:00|8769.3|8767.3|8773.7|8772.8|8775.8|8774.5|8767.5|8765.8|1048
1585831500000|2020-04-02 12:45:00|8773.6|8772.7|8780.1|8778.1|8781|8779|8772|8770.5|968
1585831800000|2020-04-02 12:50:00|8780|8778|8778.7|8776.7|8780.6|8779|8775.7|8773.7|988
1585832100000|2020-04-02 12:55:00|8778.6|8776.6|8763.7|8761.7|8778.6|8777.1|8762.1|8760.5|1214
1585832400000|2020-04-02 13:00:00|8763.8|8761.8|8765.9|8765|8769.4|8767.7|8759.2|8757.9|1319
1585832700000|2020-04-02 13:05:00|8766|8765.1|8775.2|8774.3|8776.5|8775.3|8763.1|8761.2|1097
1585833000000|2020-04-02 13:10:00|8775.3|8774.4|8774.8|8772.8|8780.1|8779|8772.2|8770.2|1177
1585833300000|2020-04-02 13:15:00|8774.7|8772.7|8779.5|8777.5|8782|8780|8771.3|8769.3|1375
1585833600000|2020-04-02 13:20:00|8779.6|8777.6|8781.2|8779.2|8785.1|8783.7|8778|8776.2|1068
1585833900000|2020-04-02 13:25:00|8781.1|8779.1|8782.8|8780.8|8782.9|8780.9|8775|8773.1|896
1585834200000|2020-04-02 13:30:00|8782.7|8780.7|8782.7|8780.7|8787.6|8786.7|8780.7|8779.2|915
1585834500000|2020-04-02 13:35:00|8782.1|8781.2|8777|8775|8783|8781.6|8775.8|8774.2|1017
1585834800000|2020-04-02 13:40:00|8776.9|8774.9|8780.5|8778.5|8783.4|8781.4|8771.4|8769.9|1050
1585835100000|2020-04-02 13:45:00|8780.8|8778.8|8775.4|8773.4|8781.1|8779.1|8775.2|8773.3|1028
1585835400000|2020-04-02 13:50:00|8775.5|8773.5|8779.2|8777.2|8780|8778.4|8774.4|8772.4|943
1585835700000|2020-04-02 13:55:00|8779.4|8777.4|8774.9|8771.8|8779.5|8777.5|8769.1|8766.9|1203
1585836000000|2020-04-02 14:00:00|8775.2|8771.7|8774|8772|8777.4|8775.2|8770.1|8768.8|1434
1585836300000|2020-04-02 14:05:00|8773.9|8771.9|8780|8778|8783.4|8781.4|8773.5|8771.5|1123
1585836600000|2020-04-02 14:10:00|8779.9|8777.9|8781.8|8780.9|8787.1|8785.1|8778.5|8776.9|1196
1585836900000|2020-04-02 14:15:00|8781.6|8780.7|8769.9|8767.9|8783.7|8781.7|8767.2|8765.6|1156
1585837200000|2020-04-02 14:20:00|8769.8|8767.8|8768.9|8766.9|8772.7|8771|8764.1|8762.6|1050
1585837500000|2020-04-02 14:25:00|8768.7|8766.7|8769.1|8767.1|8773.9|8771.9|8766.6|8765.1|1089
1585837800000|2020-04-02 14:30:00|8768.9|8766.9|8767.3|8765.3|8769.6|8767.5|8765|8763|1629
1585838100000|2020-04-02 14:35:00|8767.2|8765.2|8781.7|8779.7|8786.8|8784.5|8767.2|8765.2|1886
1585838400000|2020-04-02 14:40:00|8781.8|8779.6|8779.3|8777.3|8783.4|8781.2|8775.5|8773.5|1879
1585838700000|2020-04-02 14:45:00|8779.5|8777.5|8772.1|8770.1|8780.6|8778.5|8768|8766.9|1594
1585839000000|2020-04-02 14:50:00|8772.3|8770.3|8775.6|8773.6|8777.3|8775.3|8765.5|8763.5|1482
1585839300000|2020-04-02 14:55:00|8775.5|8773.5|8778.5|8776.5|8783.1|8781.1|8773|8771|1814
1585839600000|2020-04-02 15:00:00|8778.6|8776.2|8776.1|8774.1|8780.4|8778.4|8772.2|8770.2|1552
1585839900000|2020-04-02 15:05:00|8776|8774|8773.6|8771.6|8783.4|8781.9|8773.5|8771.5|1198
1585840200000|2020-04-02 15:10:00|8774.2|8772.2|8770.9|8768.9|8776.9|8774.9|8768.3|8766.3|1192
1585840500000|2020-04-02 15:15:00|8770.8|8768.8|8775.8|8773.8|8775.9|8773.9|8770|8768|1079
1585840800000|2020-04-02 15:20:00|8775.7|8773.7|8768.3|8766.3|8776.4|8774.8|8766|8764.9|1090
1585841100000|2020-04-02 15:25:00|8768.5|8766.5|8772.1|8770|8777.9|8775.9|8765.8|8764.5|1205
1585841400000|2020-04-02 15:30:00|8772.2|8770.2|8776.5|8774.5|8777.2|8775.5|8772.2|8770.2|1147
1585841700000|2020-04-02 15:35:00|8776.6|8774.6|8776.5|8775.6|8779.3|8777.6|8774.5|8772.5|1281
1585842000000|2020-04-02 15:40:00|8776.6|8775.7|8776.2|8774.2|8778.4|8776.4|8771.9|8770.6|868
1585842300000|2020-04-02 15:45:00|8776.3|8774.3|8773|8772.1|8776.4|8775.1|8772.6|8771.2|879
1585842600000|2020-04-02 15:50:00|8773.1|8772.2|8783.2|8781.2|8784.7|8783.8|8772.3|8771.3|824
1585842900000|2020-04-02 15:55:00|8783.3|8781.3|8777.1|8775.1|8784.9|8783.5|8776.4|8774.7|1073
1585843200000|2020-04-02 16:00:00|8777.2|8775.2|8782|8781.1|8783.1|8781.7|8776.2|8774.4|1085
1585843500000|2020-04-02 16:05:00|8781.9|8781|8775|8774.1|8784.5|8783.2|8774|8773.1|856
1585843800000|2020-04-02 16:10:00|8775.1|8774.2|8775.5|8773.5|8776.5|8775|8770.9|8769.6|976
1585844100000|2020-04-02 16:15:00|8775.4|8773.4|8769.5|8768.6|8776.1|8775.1|8769.3|8768.1|882
1585844400000|2020-04-02 16:20:00|8769.6|8768.7|8773.4|8771.4|8774.5|8773.2|8768.4|8767.5|794
1585844700000|2020-04-02 16:25:00|8773.5|8771.5|8765.9|8765|8773.8|8772.9|8765.6|8764.4|925
1585845000000|2020-04-02 16:30:00|8766|8765.1|8768.5|8767.6|8770|8768.6|8765.1|8764.1|857
1585845300000|2020-04-02 16:35:00|8768.4|8767.5|8764.9|8764|8770.4|8769.3|8762.9|8762|806
1585845600000|2020-04-02 16:40:00|8764.8|8763.9|8763.7|8762.8|8767.7|8766.4|8763.3|8761.9|844
1585845900000|2020-04-02 16:45:00|8763.6|8762.7|8774.7|8772.7|8774.7|8773.2|8763.3|8762.1|1079
1585846200000|2020-04-02 16:50:00|8774.6|8772.6|8777.1|8775.1|8777.2|8775.6|8771.6|8769.6|1046
1585846500000|2020-04-02 16:55:00|8777|8775|8768.2|8767.3|8777.7|8776.4|8767.5|8766.3|1197
1585846800000|2020-04-02 17:00:00|8768.3|8767.4|8768.3|8767.4|8769.3|8767.8|8765.7|8763.9|1082
1585847100000|2020-04-02 17:05:00|8768.2|8767.3|8766.2|8764.2|8770.8|8769.2|8765.5|8764.1|898
1585847400000|2020-04-02 17:10:00|8765.5|8764.6|8768.3|8766.3|8769.3|8767.4|8763.8|8762.6|863
1585847700000|2020-04-02 17:15:00|8768.4|8766.4|8768.9|8766.9|8771.4|8769.4|8765.1|8764.1|725
1585848000000|2020-04-02 17:20:00|8768.8|8766.8|8770|8768|8771.5|8770.1|8767.4|8765.8|646
1585848300000|2020-04-02 17:25:00|8769.9|8767.9|8773.2|8771.2|8773.3|8771.3|8767.6|8766.4|744
1585848600000|2020-04-02 17:30:00|8773.3|8771.3|8771.3|8770.4|8773.8|8772.9|8767.4|8766.2|873
1585848900000|2020-04-02 17:35:00|8771.4|8770.5|8767.4|8766.5|8772.3|8770.5|8767.1|8765.9|894
1585849200000|2020-04-02 17:40:00|8767.3|8766.4|8767.3|8765.3|8769.6|8768.2|8764.4|8763.1|738
1585849500000|2020-04-02 17:45:00|8767.4|8765.4|8767.4|8765.4|8768.1|8766.5|8761.6|8760.2|672
1585849800000|2020-04-02 17:50:00|8767.3|8765.3|8764.4|8762.4|8767.9|8766.3|8762.6|8761.3|785
1585850100000|2020-04-02 17:55:00|8764.5|8762.5|8756.2|8755.3|8764.9|8763.9|8755.9|8754.5|1038
1585850400000|2020-04-02 18:00:00|8756.5|8755.6|8760.8|8758.8|8760.9|8759.3|8754.8|8753.9|676
1585850700000|2020-04-02 18:05:00|8761.1|8759.1|8759.4|8758.5|8763.3|8762.1|8757.7|8756.8|828
1585851000000|2020-04-02 18:10:00|8759.3|8758.4|8757.6|8756.7|8761.3|8760|8756|8754.6|796
1585851300000|2020-04-02 18:15:00|8757.4|8756.5|8752.4|8750.4|8759.7|8758.2|8744.4|8742.3|895
1585851600000|2020-04-02 18:20:00|8752.3|8750.3|8751.2|8749.2|8754.6|8752.9|8749.3|8747.3|669
1585851900000|2020-04-02 18:25:00|8751.1|8749.1|8749.1|8747.1|8756.3|8754.3|8747.6|8745.7|673
1585852200000|2020-04-02 18:30:00|8749|8747|8744.5|8742.5|8751|8749.6|8740.7|8738.7|768
1585852500000|2020-04-02 18:35:00|8744.6|8742.6|8747.1|8745.1|8747.3|8745.5|8744.1|8742.2|714
1585852800000|2020-04-02 18:40:00|8747|8745|8744|8742|8747.2|8745.2|8741.4|8739.6|759
1585853100000|2020-04-02 18:45:00|8744.1|8742.1|8748.1|8746.1|8750.6|8748.6|8741.8|8739.8|700
1585853400000|2020-04-02 18:50:00|8748.5|8746.5|8748.2|8746.2|8754.1|8752.2|8744.9|8742.8|849
1585853700000|2020-04-02 18:55:00|8748.1|8746.1|8754.8|8752.8|8755|8753.5|8746.7|8744.8|827
1585854000000|2020-04-02 19:00:00|8754.2|8752.2|8750.3|8748.3|8756.1|8754.1|8748.9|8747|789
1585854300000|2020-04-02 19:05:00|8750.5|8748.5|8752.1|8750|8753.8|8751.8|8749.1|8747.4|574
1585854600000|2020-04-02 19:10:00|8752|8750.1|8754.1|8752.1|8754.7|8752.7|8752|8750|642
1585854900000|2020-04-02 19:15:00|8753.6|8751.6|8754|8753.1|8756.8|8754.8|8752|8750.4|783
1585855200000|2020-04-02 19:20:00|8753.9|8753|8754.1|8752.1|8755.4|8753.9|8752.1|8750.1|667
1585855500000|2020-04-02 19:25:00|8753.9|8751.9|8752.3|8750.3|8754.2|8752.5|8750.7|8749|603
1585855800000|2020-04-02 19:30:00|8752.2|8750.2|8752.7|8750.7|8753.8|8752.3|8749.5|8748.1|546
1585856100000|2020-04-02 19:35:00|8752.6|8750.6|8756.2|8754.2|8756.5|8754.5|8751.9|8750.2|552
1585856400000|2020-04-02 19:40:00|8756.3|8754.3|8757.4|8755.4|8757.8|8756.3|8753.5|8751.5|533
1585856700000|2020-04-02 19:45:00|8757.3|8755.3|8754.6|8752.6|8757.3|8755.3|8752.8|8751.1|621
1585857000000|2020-04-02 19:50:00|8754.8|8752.8|8757.6|8755.6|8757.6|8755.7|8750.5|8748.5|924
1585857300000|2020-04-02 19:55:00|8757.2|8756.3|8753.8|8751.8|8758.5|8756.5|8749.3|8747.7|1103
1585857600000|2020-04-02 20:00:00|8753.7|8751.7|8753.2|8751.2|8754.9|8752.9|8751.4|8749.3|734
1585857900000|2020-04-02 20:05:00|8753.1|8751.1|8752.1|8750.1|8755.5|8753.5|8749.7|8748.4|629
1585858200000|2020-04-02 20:10:00|8752.2|8750.2|8748.6|8746.6|8752.6|8750.6|8747.9|8746.2|395
1585858500000|2020-04-02 20:15:00|8748.5|8746.5|8754|8752|8754.4|8752.4|8748.3|8746.2|558
1585858800000|2020-04-02 20:20:00|8754.1|8752.1|8750.8|8748.8|8758.7|8757.1|8750.7|8748.5|634
1585859100000|2020-04-02 20:25:00|8750.7|8748.7|8749.6|8747.6|8751.7|8749.6|8747|8745.3|558
1585859400000|2020-04-02 20:30:00|8749.5|8747.5|8755.3|8753.1|8755.4|8753.4|8748.8|8747.3|617
1585859700000|2020-04-02 20:35:00|8755.4|8753.2|8754.2|8752.2|8755.7|8753.6|8752.8|8750.7|475
1585860000000|2020-04-02 20:40:00|8754.3|8752.3|8755.5|8753.4|8756.9|8754.5|8748.4|8747|595
1585860300000|2020-04-02 20:45:00|8755.4|8753.3|8755.4|8753.2|8757.6|8755.3|8754.2|8751.9|725
1585860600000|2020-04-02 20:50:00|8755.5|8753.1|8760.5|8757.6|8760.9|8757.9|8755.5|8752.6|765
1585860900000|2020-04-02 20:55:00|8760.8|8757.5|8763.4|8755.4|8763.4|8759.8|8760|8751.9|560
1585861200000|2020-04-02 21:00:00|8764.5|8752.8|8758.4|8742.4|8766.8|8754.7|8758.4|8742.4|42
1585861500000|2020-04-02 21:05:00|8759.2|8743.2|8760.5|8745.8|8764.4|8748.6|8757.8|8741.8|178
1585861800000|2020-04-02 21:10:00|8759.6|8743.6|8761.1|8745.1|8762.8|8746.8|8759.1|8743.1|104
1585862100000|2020-04-02 21:15:00|8761.7|8745.7|8759.5|8743.5|8762.1|8746.1|8758|8742|164
1585862400000|2020-04-02 21:20:00|8759|8743|8754.7|8740.5|8760.7|8744.7|8754.1|8738.8|304
1585862700000|2020-04-02 21:25:00|8754.9|8741.6|8754.9|8739.9|8756.3|8741.9|8754.1|8738.7|265
1585863000000|2020-04-02 21:30:00|8754.7|8740.4|8754.6|8738.6|8755.9|8741.9|8752.6|8737.7|345
1585863300000|2020-04-02 21:35:00|8753.8|8740.2|8753.1|8739.8|8755.4|8741.8|8752.6|8736.6|209
1585863600000|2020-04-02 21:40:00|8752.8|8740.1|8753.6|8739.9|8755.3|8743.1|8752.8|8738.1|258
1585863900000|2020-04-02 21:45:00|8753.8|8742|8754.2|8743.9|8756.1|8747.9|8752.1|8740.4|758
1585864200000|2020-04-02 21:50:00|8753.3|8745.1|8754.5|8743.5|8756.1|8745.7|8753|8740.5|372
1585864500000|2020-04-02 21:55:00|8754.4|8743.7|8755.2|8741.5|8757.6|8745.2|8753.7|8738.9|386
1585864800000|2020-04-02 22:00:00|8754.9|8742.5|8759.4|8754.3|8760.5|8755.5|8754.6|8738.6|628
1585865100000|2020-04-02 22:05:00|8759.3|8754.2|8759.7|8754.5|8762.2|8756.8|8758.8|8753.3|374
1585865400000|2020-04-02 22:10:00|8759.5|8753.8|8758.3|8753.5|8760.1|8754.8|8757.8|8753.1|296
1585865700000|2020-04-02 22:15:00|8758.9|8752.7|8760.4|8755|8761.9|8756.4|8758.2|8752.3|343
1585866000000|2020-04-02 22:20:00|8760.3|8755.1|8760.2|8754.2|8762.6|8756.2|8758.9|8752.8|356
1585866300000|2020-04-02 22:25:00|8760.4|8754.1|8759.3|8755|8761.6|8755.9|8758.5|8752.3|392
1585866600000|2020-04-02 22:30:00|8759.2|8756.1|8759.9|8755.9|8763.3|8759|8759.1|8755|462
1585866900000|2020-04-02 22:35:00|8759.7|8756|8757.9|8754|8760.1|8756.2|8756.9|8753.7|424
1585867200000|2020-04-02 22:40:00|8757.8|8754.1|8758.4|8754.5|8759|8755.6|8757.2|8753.7|275
1585867500000|2020-04-02 22:45:00|8758.3|8754.6|8755.9|8752.7|8758.8|8755.5|8754.6|8751.3|319
1585867800000|2020-04-02 22:50:00|8755.7|8752.3|8756.6|8753.2|8758.1|8754.3|8755.5|8752.1|388
1585868100000|2020-04-02 22:55:00|8756.5|8752.6|8757.9|8754.4|8758.5|8755.2|8756|8752.6|353
1585868400000|2020-04-02 23:00:00|8756.7|8754.5|8757.7|8753.8|8759|8755.2|8756|8752.9|888
1585868700000|2020-04-02 23:05:00|8757.6|8753.6|8756|8752.9|8758.4|8754.6|8753.9|8750.9|544
1585869000000|2020-04-02 23:10:00|8755.9|8752.8|8756|8752.5|8756.9|8753.4|8754.2|8751.3|462
1585869300000|2020-04-02 23:15:00|8756.1|8752.6|8755.8|8752.9|8756.4|8753.9|8754.4|8751.4|428
1585869600000|2020-04-02 23:20:00|8755.9|8753.2|8756.1|8753.6|8756.9|8754.2|8755.3|8751.8|358
1585869900000|2020-04-02 23:25:00|8756.2|8753.7|8752.1|8749.5|8756.3|8753.9|8751.8|8749.2|740
1585870200000|2020-04-02 23:30:00|8753.8|8750.3|8757.9|8754.9|8758.3|8755.6|8753.8|8750.3|731
1585870500000|2020-04-02 23:35:00|8757.8|8755|8755.7|8752.9|8758.6|8755.7|8754.2|8751.1|639
1585870800000|2020-04-02 23:40:00|8755.8|8752.8|8756.7|8753.9|8758|8755|8755|8751.9|725
1585871100000|2020-04-02 23:45:00|8756.6|8754|8754.1|8751.2|8756.9|8754.3|8753.8|8751.2|460
1585871400000|2020-04-02 23:50:00|8753.8|8751|8752.6|8750.1|8755|8751.8|8752.5|8750|501
1585871700000|2020-04-02 23:55:00|8752.7|8750.2|8754|8751.3|8754.1|8751.7|8750.5|8748.4|658
1585872000000|2020-04-03 00:00:00|8753.7|8751.2|8752.2|8749.7|8754.3|8751.9|8750.7|8748.1|919
1585872300000|2020-04-03 00:05:00|8752.3|8749.8|8755.5|8753|8756.3|8753.7|8751.6|8749|726
1585872600000|2020-04-03 00:10:00|8755.2|8752.7|8757.7|8755.4|8758.8|8756.1|8754.8|8752.6|787
1585872900000|2020-04-03 00:15:00|8757.6|8755.5|8754.7|8752.3|8759.8|8757.2|8753.9|8751.7|931
1585873200000|2020-04-03 00:20:00|8754.6|8752.4|8756.2|8753.6|8756.8|8754.2|8754.1|8751.9|798
1585873500000|2020-04-03 00:25:00|8756.3|8753.7|8754.8|8752.4|8758.1|8755.3|8754.7|8751.9|550
1585873800000|2020-04-03 00:30:00|8754.7|8752.3|8754.3|8752.3|8756.7|8753.8|8752.2|8749.9|653
1585874100000|2020-04-03 00:35:00|8754.4|8752.2|8752.6|8750.3|8754.9|8752.7|8752.4|8750|579
1585874400000|2020-04-03 00:40:00|8752.5|8750.2|8753.7|8750.9|8755.4|8753|8752.3|8750.2|721
1585874700000|2020-04-03 00:45:00|8753.6|8751|8755.7|8753.5|8757.5|8755.2|8753|8750.8|691
1585875000000|2020-04-03 00:50:00|8755.8|8753.4|8755.4|8752.9|8757.8|8755.6|8753.6|8751.6|983
1585875300000|2020-04-03 00:55:00|8755.5|8753.4|8755.6|8753.2|8757.6|8754.8|8751.3|8749|1031
1585875600000|2020-04-03 01:00:00|8755.7|8753|8757.3|8755.1|8758|8756|8755.3|8752.9|685
1585875900000|2020-04-03 01:05:00|8757.4|8755.2|8758.9|8756.4|8759|8756.9|8756.3|8754.2|571
1585876200000|2020-04-03 01:10:00|8758.7|8756.5|8759|8756.5|8760.7|8758.4|8758.4|8756.1|688
1585876500000|2020-04-03 01:15:00|8759.2|8756.6|8762.3|8759.3|8763.1|8760.7|8758.7|8756.3|862
1585876800000|2020-04-03 01:20:00|8762.1|8759.2|8761.4|8759.1|8762.4|8759.8|8760.3|8758.2|578
1585877100000|2020-04-03 01:25:00|8761.5|8759.2|8764.4|8762.4|8764.6|8762.6|8760.8|8758.6|617
1585877400000|2020-04-03 01:30:00|8764.5|8762.5|8764.2|8762.2|8765.2|8763.1|8763.1|8760.5|475
1585877700000|2020-04-03 01:35:00|8764.1|8762.1|8765.8|8763.6|8766.4|8764.3|8763.3|8761.2|431
1585878000000|2020-04-03 01:40:00|8765.7|8763.4|8767.6|8764.5|8768.4|8766.1|8764.8|8762.8|612
1585878300000|2020-04-03 01:45:00|8767.5|8764.4|8765.2|8763|8768|8765.7|8765.2|8763|448
1585878600000|2020-04-03 01:50:00|8765.1|8763.1|8765.6|8763.6|8765.9|8763.7|8764|8762|473
1585878900000|2020-04-03 01:55:00|8765.7|8763.5|8765|8762.7|8765.7|8763.6|8764.3|8762.3|345
1585879200000|2020-04-03 02:00:00|8764.9|8762.6|8763.1|8761|8766.4|8764.3|8762.6|8760.6|442
1585879500000|2020-04-03 02:05:00|8763.2|8761.1|8764.3|8762.3|8765.1|8762.9|8762.1|8760.1|546
1585879800000|2020-04-03 02:10:00|8764.4|8762.2|8763.2|8761.2|8765.5|8763.2|8763.2|8761.2|394
1585880100000|2020-04-03 02:15:00|8763.1|8761.1|8763.8|8761.6|8764.2|8762|8762.9|8760.9|251
1585880400000|2020-04-03 02:20:00|8763.7|8761.7|8762.3|8760.3|8765.7|8763.5|8761.5|8760.3|463
1585880700000|2020-04-03 02:25:00|8762.1|8760.1|8764.6|8762.6|8765.9|8763.9|8761|8759.6|485
1585881000000|2020-04-03 02:30:00|8764.7|8762.7|8765.8|8763.8|8766.3|8764.3|8764.6|8762.4|391
1585881300000|2020-04-03 02:35:00|8765.7|8763.7|8763.8|8761.8|8766.4|8764.3|8763.8|8761.8|431
1585881600000|2020-04-03 02:40:00|8763.9|8761.9|8765.1|8763.1|8765.9|8763.8|8762.9|8760.9|415
1585881900000|2020-04-03 02:45:00|8765.3|8763.2|8765.3|8763.3|8766.2|8764.2|8764.2|8762.2|348
1585882200000|2020-04-03 02:50:00|8765.2|8763.2|8766.2|8764.2|8766.8|8764.8|8765.2|8763.1|184
1585882500000|2020-04-03 02:55:00|8766.1|8764.1|8768.4|8766.4|8768.8|8766.6|8765.5|8763.5|329
1585882800000|2020-04-03 03:00:00|8768.5|8766.5|8768.6|8766.6|8769.4|8767.4|8767.1|8765|368
1585883100000|2020-04-03 03:05:00|8769|8767|8771.1|8769.1|8771.4|8769.4|8768.2|8766.2|332
1585883400000|2020-04-03 03:10:00|8771|8769|8768.7|8766.7|8771.7|8769.6|8768.5|8766.5|340
1585883700000|2020-04-03 03:15:00|8768.8|8766.8|8766.4|8764.4|8769|8767|8766.4|8764.4|287
1585884000000|2020-04-03 03:20:00|8766.3|8764.3|8765.4|8763.4|8766.6|8765.1|8764.7|8763.1|363
1585884300000|2020-04-03 03:25:00|8765.5|8763.5|8765.5|8763.5|8766|8764.2|8764.6|8763.1|260
1585884600000|2020-04-03 03:30:00|8765.6|8763.6|8767|8764.9|8767.1|8764.9|8765.4|8763.5|270
1585884900000|2020-04-03 03:35:00|8766.9|8764.8|8766.4|8764.4|8767.8|8765.7|8765.4|8763.4|298
1585885200000|2020-04-03 03:40:00|8766.3|8764.3|8765.6|8763.6|8767.4|8765.4|8765.4|8763.3|444
1585885500000|2020-04-03 03:45:00|8765.5|8763.5|8766.2|8764.2|8767|8764.6|8763.3|8761.6|725
1585885800000|2020-04-03 03:50:00|8766.1|8764.1|8766.1|8764.1|8767.1|8765.1|8765.4|8763.4|327
1585886100000|2020-04-03 03:55:00|8766.2|8764.2|8768.1|8766|8768.4|8766.3|8766.1|8764.1|387
1585886400000|2020-04-03 04:00:00|8768|8765.8|8766.8|8764.8|8768.7|8766.7|8765.7|8763.7|601
1585886700000|2020-04-03 04:05:00|8766.7|8764.7|8768.3|8766.3|8768.8|8766.8|8765.8|8763.8|480
1585887000000|2020-04-03 04:10:00|8768.4|8766.4|8766.5|8764.5|8768.7|8766.7|8765.8|8764.1|542
1585887300000|2020-04-03 04:15:00|8766.4|8764.4|8766.9|8764.8|8768.7|8766.8|8766|8764|371
1585887600000|2020-04-03 04:20:00|8766.8|8764.7|8765.5|8763.5|8767|8765|8764.5|8762.5|374
1585887900000|2020-04-03 04:25:00|8765.6|8763.6|8764.3|8762.3|8766.7|8764.6|8764.1|8762|304
1585888200000|2020-04-03 04:30:00|8764.4|8762.4|8764.3|8762.3|8764.9|8762.9|8763.7|8761.7|301
1585888500000|2020-04-03 04:35:00|8764.2|8762.2|8763.1|8761.1|8764.4|8762.4|8761.8|8759.8|249
1585888800000|2020-04-03 04:40:00|8763.2|8761.2|8761.6|8759.6|8764.5|8762.5|8761.4|8759.4|338
1585889100000|2020-04-03 04:45:00|8761.7|8759.7|8762|8760|8762.9|8760.9|8760.9|8759.3|372
1585889400000|2020-04-03 04:50:00|8762.1|8760.1|8758.9|8756.9|8763.1|8761.1|8758.9|8756.9|452
1585889700000|2020-04-03 04:55:00|8759|8757|8757.8|8755.8|8761|8759|8757.8|8755.8|431
1585890000000|2020-04-03 05:00:00|8757.7|8755.7|8757.4|8755.4|8760.1|8758.1|8756.3|8754.3|372
1585890300000|2020-04-03 05:05:00|8757.3|8755.3|8758.7|8756.5|8759.3|8757.3|8757.1|8755.1|281
1585890600000|2020-04-03 05:10:00|8758.8|8756.6|8760.3|8758.2|8761.8|8759.7|8757.4|8755.4|407
1585890900000|2020-04-03 05:15:00|8760.4|8758.3|8762.3|8760.1|8763.8|8761.7|8760.2|8758.1|446
1585891200000|2020-04-03 05:20:00|8762.2|8760.2|8761.5|8759.5|8762.7|8760.7|8761.2|8759.2|245
1585891500000|2020-04-03 05:25:00|8761.6|8759.6|8762.3|8760.3|8763.1|8761.3|8760.9|8758.9|315
1585891800000|2020-04-03 05:30:00|8762.4|8760.4|8762.4|8760.4|8762.9|8760.9|8760.9|8758.9|290
1585892100000|2020-04-03 05:35:00|8762.5|8760.5|8762.7|8760.7|8763.5|8761.5|8762.3|8760.3|249
1585892400000|2020-04-03 05:40:00|8762.8|8760.8|8762.9|8760.9|8763.2|8761.2|8761.6|8759.6|240
1585892700000|2020-04-03 05:45:00|8762.8|8760.8|8757.8|8755.8|8763.8|8761.8|8757.4|8755.4|296
1585893000000|2020-04-03 05:50:00|8757.7|8755.7|8760.2|8758.2|8761.8|8760|8757.4|8755.4|315
1585893300000|2020-04-03 05:55:00|8760.3|8758.3|8757.8|8755.4|8761|8759|8756.8|8754.8|482
1585893600000|2020-04-03 06:00:00|8757.6|8755.5|8758.5|8756.5|8759.5|8757.5|8756.1|8754.1|701
1585893900000|2020-04-03 06:05:00|8758.6|8756.6|8759.4|8757.4|8760.6|8758.5|8755.9|8753.9|588
1585894200000|2020-04-03 06:10:00|8759.5|8757.5|8759.1|8757.1|8760|8758|8757.7|8755.7|614
1585894500000|2020-04-03 06:15:00|8759|8757|8755.5|8753.5|8759.2|8757.1|8754.2|8752.2|631
1585894800000|2020-04-03 06:20:00|8755.4|8753.4|8757|8755|8758.8|8756.8|8752.7|8750.7|1017
1585895100000|2020-04-03 06:25:00|8757.1|8755.1|8756.7|8754.7|8760.9|8758.9|8755.9|8753.9|753
1585895400000|2020-04-03 06:30:00|8756.8|8754.8|8756|8754|8757.2|8755.2|8752.6|8751|618
1585895700000|2020-04-03 06:35:00|8755.9|8753.9|8757.8|8755.8|8758.8|8756.8|8754.9|8752.9|532
1585896000000|2020-04-03 06:40:00|8757.7|8755.7|8757.1|8755.1|8761|8759.3|8756.9|8754.9|468
1585896300000|2020-04-03 06:45:00|8757|8755|8748.4|8747.5|8757.3|8755.6|8748.4|8746.8|543
1585896600000|2020-04-03 06:50:00|8748.5|8746.5|8744.4|8743.5|8748.5|8746.6|8742.2|8740.3|724
1585896900000|2020-04-03 06:55:00|8744.5|8743.6|8752|8750|8752.4|8750.8|8744.4|8743|787
1585897200000|2020-04-03 07:00:00|8752.1|8750.1|8747.9|8745.9|8757|8755.5|8745.1|8743.5|1058
1585897500000|2020-04-03 07:05:00|8748.3|8746.3|8758.2|8756.2|8760.2|8758.2|8746.9|8744.9|952
1585897800000|2020-04-03 07:10:00|8759.2|8757.2|8753.2|8751.2|8761.4|8759.9|8751.3|8749.3|980
1585898100000|2020-04-03 07:15:00|8753.4|8751.4|8754.8|8752.8|8757.6|8756.1|8752.8|8750.9|978
1585898400000|2020-04-03 07:20:00|8755|8753|8757.8|8756.9|8759.6|8758.4|8752.2|8751.2|1034
1585898700000|2020-04-03 07:25:00|8757.9|8757|8756.6|8755.7|8760.1|8759.2|8756.3|8755.4|877
1585899000000|2020-04-03 07:30:00|8756.5|8755.6|8754.8|8752.8|8757.5|8756|8751.8|8749.8|831
1585899300000|2020-04-03 07:35:00|8754.6|8752.6|8755.2|8754.3|8758.5|8757.1|8754.1|8752.6|839
1585899600000|2020-04-03 07:40:00|8756|8754|8756.4|8754.2|8756.4|8754.9|8749.7|8748.5|894
1585899900000|2020-04-03 07:45:00|8756.5|8754.3|8751.5|8748.8|8759.1|8757.6|8751.3|8748.7|904
1585900200000|2020-04-03 07:50:00|8751.7|8748.7|8746.6|8743.2|8752.1|8749.6|8745.5|8742|1035
1585900500000|2020-04-03 07:55:00|8747.6|8742.7|8744.6|8742.2|8749.8|8747.5|8741.6|8740.2|1100
1585900800000|2020-04-03 08:00:00|8744.4|8742|8747.8|8745.8|8751.2|8749.2|8744|8741.9|906
1585901100000|2020-04-03 08:05:00|8748|8746|8752.2|8750.2|8755.3|8753.6|8747.2|8745.2|763
1585901400000|2020-04-03 08:10:00|8752.1|8750.1|8759.5|8758.6|8760.4|8759.5|8751.3|8749.3|874
1585901700000|2020-04-03 08:15:00|8760.1|8758.1|8756.2|8754.2|8760.5|8759.3|8753.4|8751.6|778
1585902000000|2020-04-03 08:20:00|8756.1|8754.1|8757.5|8756.6|8758|8756.6|8752.5|8751.5|589
1585902300000|2020-04-03 08:25:00|8757.4|8756.5|8765|8761|8766.1|8763.4|8755.2|8753.8|796
1585902600000|2020-04-03 08:30:00|8764.8|8760.9|8762.7|8761.8|8765.9|8762.1|8759.6|8757.9|657
1585902900000|2020-04-03 08:35:00|8762.9|8762|8761.4|8759.4|8765.2|8763.4|8759.5|8758.3|719
1585903200000|2020-04-03 08:40:00|8761.2|8759.2|8773.9|8771.9|8778.6|8777|8759.6|8758.2|1015
1585903500000|2020-04-03 08:45:00|8772.9|8770.9|8786.7|8784.7|8787.3|8785.9|8767.6|8766|1045
1585903800000|2020-04-03 08:50:00|8786.6|8784.6|8784.7|8782.7|8786.9|8785.2|8777.5|8775.5|904
1585904100000|2020-04-03 08:55:00|8784.2|8783.3|8779.3|8776.5|8791.3|8789.9|8779.1|8776.2|971
1585904400000|2020-04-03 09:00:00|8779.4|8776.4|8788|8786|8789.4|8787.4|8777|8774.9|976
1585904700000|2020-04-03 09:05:00|8788.1|8786.1|8798.7|8796.7|8804.1|8801.9|8786.7|8784.7|882
1585905000000|2020-04-03 09:10:00|8798.8|8796.8|8799.1|8797.1|8799.8|8797.8|8789.6|8787.6|1035
1585905300000|2020-04-03 09:15:00|8799.2|8797.2|8797.7|8795.7|8803.3|8801.3|8795.7|8793.7|1010
1585905600000|2020-04-03 09:20:00|8797.8|8795.8|8797.9|8797|8804.6|8802.6|8794.9|8792.9|1007
1585905900000|2020-04-03 09:25:00|8797.8|8796.9|8795.4|8793.4|8799.1|8797|8792.8|8791|963
1585906200000|2020-04-03 09:30:00|8794.9|8792.9|8798.1|8796.1|8798.1|8796.6|8792.3|8790.3|700
1585906500000|2020-04-03 09:35:00|8798|8796|8791.3|8789.3|8798.2|8796.5|8789.5|8787.5|775
1585906800000|2020-04-03 09:40:00|8791.2|8789.2|8801.9|8799.9|8802.6|8800.6|8789.5|8787.9|788
1585907100000|2020-04-03 09:45:00|8802|8800|8803.9|8801.9|8809.5|8807.9|8801.6|8799.6|791
1585907400000|2020-04-03 09:50:00|8804|8802|8804.3|8802.3|8805.7|8803.9|8797.5|8796|784
1585907700000|2020-04-03 09:55:00|8804.2|8802.2|8796.6|8795.7|8805.9|8803.9|8795.7|8794.8|914
1585908000000|2020-04-03 10:00:00|8796.5|8795.6|8793|8792.1|8798.8|8797.9|8791.7|8789.7|1045
1585908300000|2020-04-03 10:05:00|8793.1|8792.2|8791.2|8790.3|8796.9|8795.5|8790.9|8790|818
1585908600000|2020-04-03 10:10:00|8791.1|8790.2|8798.2|8796.2|8803.1|8801.4|8789.8|8788.3|916
1585908900000|2020-04-03 10:15:00|8798.3|8796.3|8806.7|8804.7|8807.8|8805.9|8797.3|8795.9|803
1585909200000|2020-04-03 10:20:00|8806.8|8804.8|8803.7|8801.7|8806.9|8804.9|8800|8798.2|724
1585909500000|2020-04-03 10:25:00|8803.9|8801.9|8802.8|8800.8|8808.9|8807.2|8802.8|8800.8|714
1585909800000|2020-04-03 10:30:00|8802.7|8800.7|8807.1|8805.1|8807.6|8806.1|8801.9|8800|576
1585910100000|2020-04-03 10:35:00|8807.4|8805.4|8807|8805|8809|8807.4|8804.5|8802.6|634
1585910400000|2020-04-03 10:40:00|8807.1|8805.1|8804.3|8802.3|8808.1|8806.5|8799.7|8797.8|641
1585910700000|2020-04-03 10:45:00|8804.8|8802.8|8806.5|8804.5|8807.9|8806|8801.7|8800.5|694
1585911000000|2020-04-03 10:50:00|8806.6|8804.6|8806.7|8804.7|8808.3|8806.9|8804.1|8802.6|585
1585911300000|2020-04-03 10:55:00|8806.8|8804.8|8805.6|8803.6|8807.4|8805.4|8798|8796.9|801
1585911600000|2020-04-03 11:00:00|8805.4|8803.4|8803.4|8801.4|8809.8|8807.8|8801.8|8800.6|854
1585911900000|2020-04-03 11:05:00|8803.5|8801.5|8797.1|8796.2|8803.7|8801.9|8796|8794.1|739
1585912200000|2020-04-03 11:10:00|8797|8796.1|8799.3|8797.3|8799.9|8798.9|8791.3|8790.4|929
1585912500000|2020-04-03 11:15:00|8799.4|8797.4|8792.3|8790.3|8799.4|8797.9|8790.1|8788.5|776
1585912800000|2020-04-03 11:20:00|8792.5|8790.5|8789|8787|8793|8791.6|8786.9|8785.4|780
1585913100000|2020-04-03 11:25:00|8788.9|8786.9|8782.2|8781.3|8791.5|8789.7|8780|8779.1|867
1585913400000|2020-04-03 11:30:00|8782.4|8781.5|8780.9|8780|8784.2|8783.1|8780.7|8778.7|930
1585913700000|2020-04-03 11:35:00|8780.8|8779.9|8779.9|8779|8783|8781.6|8778.9|8777.5|798
1585914000000|2020-04-03 11:40:00|8779.8|8778.9|8779.7|8778.8|8781.3|8780.1|8777.6|8776.7|769
1585914300000|2020-04-03 11:45:00|8779.6|8778.7|8778.8|8776.8|8781.7|8780.4|8772.9|8772|827
1585914600000|2020-04-03 11:50:00|8778.9|8776.9|8778.6|8777.7|8781.2|8780.1|8775.6|8774.1|842
1585914900000|2020-04-03 11:55:00|8778.5|8777.6|8779.4|8778.5|8781.4|8780.5|8777.2|8775.9|825
1585915200000|2020-04-03 12:00:00|8780.4|8778.4|8784.6|8782.6|8785.2|8783.5|8778.2|8776.8|949
1585915500000|2020-04-03 12:05:00|8784.9|8782.9|8786|8785.1|8787.2|8786.3|8782.6|8781.7|759
1585915800000|2020-04-03 12:10:00|8785.9|8785|8786.9|8784.9|8788.7|8787.5|8782.7|8781.8|801
1585916100000|2020-04-03 12:15:00|8786.7|8784.7|8793.9|8793|8795.4|8793.4|8786.1|8784.1|791
1585916400000|2020-04-03 12:20:00|8794.6|8792.6|8785.8|8783.8|8794.6|8793|8783.9|8781.9|868
1585916700000|2020-04-03 12:25:00|8785.7|8783.7|8789.4|8782.3|8798.4|8796.4|8785|8782.3|1258
1585917000000|2020-04-03 12:30:00|8789.7|8782.5|8789|8787|8801.1|8798.6|8787.6|8782.2|1913
1585917300000|2020-04-03 12:35:00|8788.8|8786.8|8789.2|8787.2|8792.2|8790.2|8782.6|8780.6|1702
1585917600000|2020-04-03 12:40:00|8789.1|8787.1|8799.2|8797.2|8802|8800|8786.5|8784.5|1473
1585917900000|2020-04-03 12:45:00|8799.3|8797.3|8797.9|8795.9|8803.2|8801.2|8795.4|8793.4|1195
1585918200000|2020-04-03 12:50:00|8798.9|8796.9|8799.3|8797.3|8801.1|8799.1|8795.4|8793.4|961
1585918500000|2020-04-03 12:55:00|8799.6|8797.6|8797.1|8795.1|8802.8|8800.8|8796.8|8795|1120
1585918800000|2020-04-03 13:00:00|8797.2|8795.2|8801.5|8799.5|8802|8800|8796.1|8794.5|1007
1585919100000|2020-04-03 13:05:00|8801.6|8799.6|8805.6|8803.6|8805.8|8804.3|8799.5|8797.5|929
1585919400000|2020-04-03 13:10:00|8805.7|8803.7|8799|8798.1|8805.7|8804.4|8798.6|8797.2|874
1585919700000|2020-04-03 13:15:00|8799.1|8798.2|8806|8804|8807.1|8805.1|8799.1|8798.2|785
1585920000000|2020-04-03 13:20:00|8805.7|8803.7|8801.7|8799.7|8807.4|8806|8800.5|8798.8|909
1585920300000|2020-04-03 13:25:00|8801.6|8799.6|8799.7|8797.7|8804.9|8802.9|8797.6|8795.6|805
1585920600000|2020-04-03 13:30:00|8799.6|8797.6|8777.4|8775.4|8799.7|8797.7|8773.1|8771.1|1081
1585920900000|2020-04-03 13:35:00|8777.5|8775.5|8781.5|8780.6|8788.4|8786.4|8777.5|8775.4|1045
1585921200000|2020-04-03 13:40:00|8781.6|8780.7|8787.5|8785.5|8788.5|8786.5|8781.5|8780.5|937
1585921500000|2020-04-03 13:45:00|8787.6|8785.4|8791.4|8789.4|8791.5|8790.6|8785.3|8783.4|1015
1585921800000|2020-04-03 13:50:00|8791.5|8789.5|8789.4|8787.4|8793.1|8791.3|8788.2|8786.6|739
1585922100000|2020-04-03 13:55:00|8789.3|8787.3|8800.7|8797.4|8801.3|8798|8788.4|8786.8|965
1585922400000|2020-04-03 14:00:00|8800.8|8797|8802|8800|8807.5|8805.9|8798.5|8796.5|980
1585922700000|2020-04-03 14:05:00|8802.1|8800.1|8807.4|8806.5|8808.2|8807.3|8799.5|8798.1|860
1585923000000|2020-04-03 14:10:00|8807.5|8806.6|8801.1|8799.1|8808.3|8807|8800.4|8799|812
1585923300000|2020-04-03 14:15:00|8801|8799|8811.5|8810.6|8812.5|8810.9|8800.4|8798.8|784
1585923600000|2020-04-03 14:20:00|8811.4|8810.5|8806.5|8805.6|8812.4|8811.5|8805.3|8803.3|849
1585923900000|2020-04-03 14:25:00|8807.2|8805.2|8805.1|8803.1|8808.9|8807.2|8803.3|8801.3|775
1585924200000|2020-04-03 14:30:00|8804.5|8803.6|8804.3|8803.4|8805.7|8804.6|8800.2|8799.3|797
1585924500000|2020-04-03 14:35:00|8804.2|8803.3|8802.8|8801.9|8805.7|8804.5|8802.5|8801|728
1585924800000|2020-04-03 14:40:00|8802.7|8801.8|8820.7|8818.7|8821.1|8819.1|8800.2|8798.7|854
1585925100000|2020-04-03 14:45:00|8820.9|8818.9|8812.9|8810.9|8821.5|8819.8|8809.6|8808.2|1261
1585925400000|2020-04-03 14:50:00|8813.2|8811.2|8812.2|8810.2|8815.1|8813.2|8804.3|8802.5|1008
1585925700000|2020-04-03 14:55:00|8812.3|8810.3|8810|8808|8817.8|8815.8|8808.2|8807.1|1270
1585926000000|2020-04-03 15:00:00|8809.9|8807.9|8813.6|8812.7|8814.9|8813.4|8806.7|8805.1|1063
1585926300000|2020-04-03 15:05:00|8813.5|8812.6|8816.8|8815.9|8818.5|8817.6|8812.6|8811.2|790
1585926600000|2020-04-03 15:10:00|8817|8816.1|8818.4|8817.5|8818.8|8817.9|8814.5|8813|832
1585926900000|2020-04-03 15:15:00|8818.6|8817.7|8819.5|8818.6|8821.9|8820.5|8815.8|8814.3|683
1585927200000|2020-04-03 15:20:00|8819.4|8818.5|8823.3|8822.4|8824.7|8823.8|8817.8|8816.7|832
1585927500000|2020-04-03 15:25:00|8823.7|8822.8|8817.6|8816.7|8824.7|8823.6|8813.1|8812.2|950
1585927800000|2020-04-03 15:30:00|8817.7|8816.8|8824|8823.1|8825.6|8824.7|8817|8816.1|881
1585928100000|2020-04-03 15:35:00|8823.9|8823|8825.9|8825|8829.3|8827.7|8823.1|8822.2|961
1585928400000|2020-04-03 15:40:00|8825.8|8824.9|8829.7|8828.8|8829.9|8829|8821.2|8819.9|672
1585928700000|2020-04-03 15:45:00|8829.6|8828.7|8834.4|8833.5|8835.7|8834.1|8827.4|8826.3|862
1585929000000|2020-04-03 15:50:00|8834.7|8833.8|8830.3|8829.4|8835.3|8834.4|8829.6|8827.8|837
1585929300000|2020-04-03 15:55:00|8830.4|8829.5|8833.5|8831.5|8837.4|8835.4|8826.2|8824.7|900
1585929600000|2020-04-03 16:00:00|8834|8831.8|8824.2|8823.3|8834|8831.8|8823.7|8822.3|879
1585929900000|2020-04-03 16:05:00|8824.3|8823.4|8818.1|8817.2|8824.4|8823.4|8817.6|8816.1|849
1585930200000|2020-04-03 16:10:00|8818|8817.1|8818.8|8816.8|8821.4|8819.9|8815.4|8814.5|798
1585930500000|2020-04-03 16:15:00|8818.9|8816.9|8814.8|8812.8|8820.9|8820|8813.4|8812.2|821
1585930800000|2020-04-03 16:20:00|8814.4|8812.4|8814.3|8812.3|8817.7|8816|8812.4|8810.9|710
1585931100000|2020-04-03 16:25:00|8814.4|8812.4|8815.5|8814.6|8816.6|8815|8813.3|8812.2|708
1585931400000|2020-04-03 16:30:00|8815.2|8814.3|8811.4|8810.5|8815.2|8814.3|8810.5|8808.5|762
1585931700000|2020-04-03 16:35:00|8811.7|8810.8|8810.7|8809.8|8815.9|8814.4|8810.7|8809.4|725
1585932000000|2020-04-03 16:40:00|8810.8|8809.9|8813.5|8812.6|8813.7|8812.8|8807.4|8806.1|759
1585932300000|2020-04-03 16:45:00|8813.6|8812.7|8819.6|8817.6|8820.6|8818.6|8812.2|8811.3|859
1585932600000|2020-04-03 16:50:00|8819.7|8817.7|8816.8|8814.8|8820.3|8818.5|8811.9|8810.4|774
1585932900000|2020-04-03 16:55:00|8816.7|8814.7|8823.1|8822.2|8824.1|8823.2|8816.1|8814.1|992
1585933200000|2020-04-03 17:00:00|8823.2|8822.3|8818.4|8817.5|8826.1|8824.5|8816.8|8815.5|848
1585933500000|2020-04-03 17:05:00|8818.3|8817.4|8814.5|8813.6|8819|8817.6|8811.6|8810.4|686
1585933800000|2020-04-03 17:10:00|8814.4|8813.5|8811.4|8810.5|8816.9|8815.9|8811|8810.1|620
1585934100000|2020-04-03 17:15:00|8811.5|8810.6|8818.9|8818|8819.4|8818|8810.6|8809.7|691
1585934400000|2020-04-03 17:20:00|8819.5|8818.6|8817.8|8816.9|8822.2|8821.3|8817.6|8816.7|578
1585934700000|2020-04-03 17:25:00|8818.6|8816.6|8818.2|8817.3|8820.5|8818.5|8817.3|8815.9|532
1585935000000|2020-04-03 17:30:00|8818.3|8817.4|8819.8|8818.9|8820.7|8819.7|8816.8|8815.6|651
1585935300000|2020-04-03 17:35:00|8819.7|8818.8|8818.2|8817.3|8824.3|8822.7|8817.8|8816.6|588
1585935600000|2020-04-03 17:40:00|8818.1|8817.2|8821.6|8820.7|8822.9|8821.8|8817.9|8817|537
1585935900000|2020-04-03 17:45:00|8821.3|8820.4|8816.3|8815.4|8821.8|8820.9|8816|8814.8|602
1585936200000|2020-04-03 17:50:00|8816.2|8815.3|8814.8|8813.9|8818.1|8817.1|8814|8813.1|550
1585936500000|2020-04-03 17:55:00|8814.9|8814|8810|8809.1|8815.4|8814.5|8808.1|8807.2|650
1585936800000|2020-04-03 18:00:00|8810.1|8809.2|8814.5|8812.5|8815|8813.7|8809.6|8808.4|571
1585937100000|2020-04-03 18:05:00|8814.2|8812.2|8810.9|8810|8814.3|8812.8|8807.5|8805.8|581
1585937400000|2020-04-03 18:10:00|8811|8810.1|8811.1|8810.2|8812.8|8811.3|8808.7|8807.5|476
1585937700000|2020-04-03 18:15:00|8812.3|8810.3|8812.9|8812|8817.2|8815.6|8810.2|8808.7|568
1585938000000|2020-04-03 18:20:00|8812.8|8810.9|8814.7|8813.8|8816.4|8814.9|8812.2|8810.8|488
1585938300000|2020-04-03 18:25:00|8814.6|8813.7|8803|8802.1|8814.9|8813.8|8801.4|8800.1|682
1585938600000|2020-04-03 18:30:00|8802.9|8802|8808.1|8807.2|8809.2|8807.3|8802.2|8801.2|687
1585938900000|2020-04-03 18:35:00|8808.2|8807.3|8810.5|8808.5|8811.4|8810|8806|8805.1|609
1585939200000|2020-04-03 18:40:00|8810.6|8808.6|8811.1|8809.1|8812.6|8810.9|8806.2|8804.9|523
1585939500000|2020-04-03 18:45:00|8811.2|8809.2|8807.9|8805.9|8811.8|8810|8807.4|8805.7|625
1585939800000|2020-04-03 18:50:00|8808|8806|8806.4|8804.4|8808.1|8806.4|8803.4|8802|626
1585940100000|2020-04-03 18:55:00|8806.2|8804.2|8810.5|8808.5|8810.9|8809.4|8805.2|8804.2|666
1585940400000|2020-04-03 19:00:00|8809.6|8808.7|8811.8|8809.8|8812.1|8810.1|8807.3|8805.6|672
1585940700000|2020-04-03 19:05:00|8812|8810|8812.8|8810.8|8813.8|8812.4|8809.3|8807.5|558
1585941000000|2020-04-03 19:10:00|8812.9|8810.9|8816.4|8815.5|8817.5|8815.8|8811.5|8809.8|647
1585941300000|2020-04-03 19:15:00|8816.6|8815.7|8815.9|8815|8817.9|8816.3|8814.2|8812.6|644
1585941600000|2020-04-03 19:20:00|8815.8|8814.9|8815.8|8814.9|8817.3|8815.9|8814.9|8813.5|482
1585941900000|2020-04-03 19:25:00|8815.9|8815|8811.8|8809.8|8817.5|8816|8809|8807.1|555
1585942200000|2020-04-03 19:30:00|8811.7|8809.7|8815.1|8814.2|8820.4|8819|8810.6|8809.3|660
1585942500000|2020-04-03 19:35:00|8815|8814.1|8815|8813|8817.6|8816.1|8812.5|8811.1|634
1585942800000|2020-04-03 19:40:00|8815.1|8813.1|8815.7|8813.7|8817.4|8816.1|8814.2|8812.2|581
1585943100000|2020-04-03 19:45:00|8815.4|8813.4|8815.5|8813.5|8818.4|8816.9|8814|8812.5|722
1585943400000|2020-04-03 19:50:00|8814.9|8814|8813.6|8811.6|8819.3|8817.2|8813.3|8811.3|898
1585943700000|2020-04-03 19:55:00|8813.4|8811.4|8815.9|8813.9|8818.7|8816.7|8811.6|8810.2|920
1585944000000|2020-04-03 20:00:00|8816.4|8814.2|8815.1|8813.1|8819.3|8817.2|8814.6|8812.6|790
1585944300000|2020-04-03 20:05:00|8815|8813|8816.7|8815.8|8817.5|8815.8|8814.3|8812.7|695
1585944600000|2020-04-03 20:10:00|8816|8815.1|8818.4|8817.5|8819.7|8818.4|8815|8813.2|603
1585944900000|2020-04-03 20:15:00|8818.2|8817.3|8817.9|8817|8820.3|8818.6|8816.3|8815.4|348
1585945200000|2020-04-03 20:20:00|8817.8|8816.9|8817|8815|8821.1|8819.5|8816|8814.2|565
1585945500000|2020-04-03 20:25:00|8817.1|8815.1|8815.2|8814.3|8818.1|8816.2|8814.4|8812.7|592
1585945800000|2020-04-03 20:30:00|8815.8|8813.8|8816.7|8814.7|8818.2|8815.8|8813.9|8812.5|482
1585946100000|2020-04-03 20:35:00|8816.8|8814.8|8811.4|8809.4|8816.8|8814.8|8810.3|8807.8|631
1585946400000|2020-04-03 20:40:00|8811.2|8809.2|8804.6|8802.3|8812.8|8810.3|8803.7|8800.9|873
1585946700000|2020-04-03 20:45:00|8803.7|8801.6|8810.2|8807.4|8811.3|8808.3|8803.5|8800|1047
1585947000000|2020-04-03 20:50:00|8810|8807.3|8814.7|8810.5|8820.9|8816.1|8809.6|8805.3|859
1585947300000|2020-04-03 20:55:00|8815.6|8810|8815.1|8799.1|8820.2|8810.6|8807.3|8796.3|736
1586116800000|2020-04-05 20:00:00|8816.3|8790.3|8827.1|8801.1|8838.1|8812.1|8816.3|8790.3|17
1586117100000|2020-04-05 20:05:00|8823.1|8797.1|8820.2|8794.2|8838.3|8812.3|8820.2|8794.2|14
1586117400000|2020-04-05 20:10:00|8837.2|8811.2|8843.8|8817.8|8847|8821|8820.2|8794.2|32
1586117700000|2020-04-05 20:15:00|8843.4|8817.4|8824.5|8798.5|8853.3|8827.3|8819.8|8793.8|76
1586118000000|2020-04-05 20:20:00|8845.5|8819.5|8835.3|8809.3|8854|8828|8824.5|8798.5|41
1586118300000|2020-04-05 20:25:00|8847|8821|8841.5|8818.5|8847|8821|8835.3|8809.3|9
1586118600000|2020-04-05 20:30:00|8843.4|8817.4|8841.5|8818.5|8854.1|8828.1|8837.7|8811.7|14
1586118900000|2020-04-05 20:35:00|8854.2|8829|8862.3|8836.3|8866.2|8840.2|8840.1|8817.1|39
1586119200000|2020-04-05 20:40:00|8855|8829|8861.7|8838.4|8864.9|8838.9|8854|8828|20
1586119500000|2020-04-05 20:45:00|8861.5|8838.5|8863.9|8838.4|8864.1|8838.5|8857.2|8837|23
1586119800000|2020-04-05 20:50:00|8865.2|8839.2|8849.5|8823.5|8865.2|8839.2|8842.7|8822|43
1586120100000|2020-04-05 20:55:00|8855.7|8829.7|8854.2|8828.2|8855.7|8829.7|8843|8822.6|30
1586120400000|2020-04-05 21:00:00|8850.6|8824.6|8846.9|8826.5|8857.6|8833.1|8842.9|8821.9|87
1586120700000|2020-04-05 21:05:00|8847|8826.4|8853.8|8827.8|8857.5|8831.5|8842.8|8819.7|238
1586121000000|2020-04-05 21:10:00|8851.8|8825.8|8850.3|8829.3|8852.6|8830.7|8843.4|8822.4|370
1586121300000|2020-04-05 21:15:00|8850.5|8829.5|8845.5|8824.5|8850.9|8829.9|8843.2|8822.2|351
1586121600000|2020-04-05 21:20:00|8844.6|8823.6|8849.5|8828.5|8851.6|8830.6|8842.6|8821.6|317
1586121900000|2020-04-05 21:25:00|8850.5|8829.5|8850.1|8831.1|8854.9|8833.9|8844.8|8824.6|356
1586122200000|2020-04-05 21:30:00|8848.5|8831|8848.6|8831.7|8853.5|8834.8|8845.6|8827.5|313
1586122500000|2020-04-05 21:35:00|8848.3|8831.5|8849.4|8834.1|8854.8|8836.2|8845.4|8827.2|252
1586122800000|2020-04-05 21:40:00|8849.5|8834.2|8851.9|8837|8853.8|8837.1|8846.2|8833.2|207
1586123100000|2020-04-05 21:45:00|8852.2|8837.2|8845.4|8834.4|8856.1|8840.4|8843.6|8832.5|329
1586123400000|2020-04-05 21:50:00|8845.1|8833.9|8844.3|8836.1|8848.6|8836.8|8842.3|8832.6|233
1586123700000|2020-04-05 21:55:00|8845.9|8835.7|8845.8|8837.1|8848.8|8840.2|8843.7|8835.6|289
1586124000000|2020-04-05 22:00:00|8845.4|8837.2|8827.2|8817.4|8847.1|8838|8824.1|8814.7|1285
1586124300000|2020-04-05 22:05:00|8827.1|8817.5|8822.3|8817|8828.5|8821.6|8820.9|8814.6|962
1586124600000|2020-04-05 22:10:00|8822.2|8817.1|8838.4|8832.2|8838.9|8833.1|8820|8814.7|744
1586124900000|2020-04-05 22:15:00|8838|8832.4|8832|8825.1|8840.2|8834.2|8830.3|8823.7|874
1586125200000|2020-04-05 22:20:00|8832.1|8825|8832|8825.8|8836.8|8830.9|8829.5|8822|670
1586125500000|2020-04-05 22:25:00|8831.9|8825.9|8834.1|8827.2|8839.2|8832.9|8831.6|8825.2|937
1586125800000|2020-04-05 22:30:00|8834.3|8827.3|8834.2|8828.7|8835.4|8829.4|8831.2|8824.8|914
1586126100000|2020-04-05 22:35:00|8834|8828.5|8830.3|8827|8835|8830.1|8829.7|8823.5|1052
1586126400000|2020-04-05 22:40:00|8830.4|8826.8|8833.2|8828.9|8838.4|8832.7|8829.5|8826.5|892
1586126700000|2020-04-05 22:45:00|8833.4|8828.8|8834|8829.3|8837|8831.3|8832|8827.8|611
1586127000000|2020-04-05 22:50:00|8834.3|8829.5|8838.6|8833.1|8840.1|8835.2|8833.4|8828.8|744
1586127300000|2020-04-05 22:55:00|8839|8833.3|8841.2|8836.4|8842.2|8837|8837.6|8833|552
1586127600000|2020-04-05 23:00:00|8841|8836.5|8843.5|8839|8846.3|8841.5|8837.2|8833.2|961
1586127900000|2020-04-05 23:05:00|8843.6|8839.1|8842.9|8838.4|8844.7|8841.1|8842.1|8837.3|910
1586128200000|2020-04-05 23:10:00|8843|8838.5|8842.1|8837.9|8845.3|8841.7|8841.6|8837.2|903
1586128500000|2020-04-05 23:15:00|8841.8|8838.2|8844.1|8841.8|8844.2|8842|8840.7|8837.9|935
1586128800000|2020-04-05 23:20:00|8844.3|8841.9|8843.8|8841.1|8844.7|8842.4|8842.1|8839.6|917
1586129100000|2020-04-05 23:25:00|8843.7|8841.2|8854.1|8850.9|8856.3|8852.8|8843.7|8841.2|1047
1586129400000|2020-04-05 23:30:00|8854.3|8850.6|8851|8848.9|8854.3|8850.6|8848.8|8845.5|800
1586129700000|2020-04-05 23:35:00|8850.9|8848.8|8844.2|8841.6|8851|8848.8|8843.3|8840.5|758
1586130000000|2020-04-05 23:40:00|8844|8841.7|8846.5|8843.8|8848.5|8845.7|8844|8841.5|711
1586130300000|2020-04-05 23:45:00|8846.4|8844|8846.2|8843.7|8848.2|8845.2|8845.9|8843|731
1586130600000|2020-04-05 23:50:00|8846.4|8843.8|8844.5|8842|8846.7|8843.8|8842.6|8840.5|934
1586130900000|2020-04-05 23:55:00|8844.7|8841.9|8845.4|8842.6|8847.5|8844.5|8842.1|8839.5|1029
1586131200000|2020-04-06 00:00:00|8845.6|8842.5|8843.1|8839.8|8849.5|8845.9|8838.4|8835.7|1447
1586131500000|2020-04-06 00:05:00|8843.2|8839.6|8840.6|8838.2|8846.8|8844.2|8839.7|8837.6|1232
1586131800000|2020-04-06 00:10:00|8840.7|8838.4|8844.7|8842.3|8845.5|8843|8839.1|8836.6|928
1586132100000|2020-04-06 00:15:00|8844.8|8842.2|8842.3|8839.3|8847|8844.1|8841.4|8838.9|1119
1586132400000|2020-04-06 00:20:00|8842.2|8839.4|8841.1|8838.7|8843.4|8840.8|8839.3|8836.7|1073
1586132700000|2020-04-06 00:25:00|8841.3|8838.9|8838.6|8836.2|8842.8|8840.4|8838.4|8836.2|951
1586133000000|2020-04-06 00:30:00|8838.7|8836.4|8839.1|8836.7|8840.6|8838.1|8837.5|8835.3|1010
1586133300000|2020-04-06 00:35:00|8839.7|8836.1|8833.6|8831.2|8841|8838|8833.2|8830.4|1416
1586133600000|2020-04-06 00:40:00|8833.9|8831.1|8833.4|8830.4|8838.6|8835.6|8833|8830.3|1162
1586133900000|2020-04-06 00:45:00|8833.2|8830.3|8835.9|8833.2|8839.6|8836.9|8832.7|8830.2|1058
1586134200000|2020-04-06 00:50:00|8836.8|8833.9|8836.5|8833|8837.7|8835.1|8833.9|8831.4|1146
1586134500000|2020-04-06 00:55:00|8836.3|8833.2|8834.1|8830.9|8837|8833.9|8832.1|8829.2|1071
1586134800000|2020-04-06 01:00:00|8833.6|8830.8|8833.2|8831|8838.1|8835.4|8832.8|8830.4|953
1586135100000|2020-04-06 01:05:00|8833.3|8831.1|8835.9|8833.5|8838.9|8836.5|8833.2|8830.9|994
1586135400000|2020-04-06 01:10:00|8837.1|8833.6|8833.3|8831.3|8838.4|8836.2|8830.9|8828.9|835
1586135700000|2020-04-06 01:15:00|8833.2|8831.2|8836.5|8833.9|8838.1|8835.6|8831.2|8828.9|905
1586136000000|2020-04-06 01:20:00|8837.1|8834.1|8837.5|8835.2|8837.8|8835.4|8833.2|8830.6|694
1586136300000|2020-04-06 01:25:00|8837.6|8835.1|8839|8836|8840.3|8838.1|8836.6|8834.2|696
1586136600000|2020-04-06 01:30:00|8838.8|8836.1|8840|8837.8|8842.6|8840.1|8838.5|8835.9|827
1586136900000|2020-04-06 01:35:00|8840.1|8837.9|8840.2|8838.1|8841.8|8839.2|8839.5|8837.5|628
1586137200000|2020-04-06 01:40:00|8840.3|8838.2|8843|8840.8|8844.6|8842.4|8839.9|8837.9|663
1586137500000|2020-04-06 01:45:00|8843.2|8840.9|8843.9|8841.6|8844.9|8842.6|8842.6|8840.5|707
1586137800000|2020-04-06 01:50:00|8843.8|8841.8|8838.2|8836|8844|8842|8837.7|8835.7|620
1586138100000|2020-04-06 01:55:00|8838.3|8835.9|8837|8834.8|8838.7|8836.6|8836|8833.9|732
1586138400000|2020-04-06 02:00:00|8836.9|8834.9|8834.5|8832.5|8837.7|8835.7|8834.4|8832.4|675
1586138700000|2020-04-06 02:05:00|8834.4|8832.4|8836.2|8834|8836.7|8834.1|8832.9|8830.9|658
1586139000000|2020-04-06 02:10:00|8836.3|8834.1|8836.5|8834.5|8837.9|8835.4|8835.3|8833.2|476
1586139300000|2020-04-06 02:15:00|8836.6|8834.4|8839.5|8837.2|8839.7|8837.4|8835.4|8833.3|525
1586139600000|2020-04-06 02:20:00|8839.6|8837.3|8837.5|8835.3|8840.3|8837.7|8837.5|8835.2|537
1586139900000|2020-04-06 02:25:00|8837.6|8835.2|8838.8|8836.7|8840.3|8838.1|8837.3|8834.9|551
1586140200000|2020-04-06 02:30:00|8838.9|8836.8|8840.4|8838.3|8840.8|8838.7|8836.6|8834.6|612
1586140500000|2020-04-06 02:35:00|8840.5|8838.2|8838.2|8836|8841.3|8839.3|8835.9|8833.9|552
1586140800000|2020-04-06 02:40:00|8838.3|8835.9|8835.7|8833.7|8838.3|8836|8834.7|8832.3|576
1586141100000|2020-04-06 02:45:00|8835.9|8833.6|8836|8833.7|8837.2|8834.9|8834.9|8832.8|805
1586141400000|2020-04-06 02:50:00|8835.9|8833.8|8836.2|8834|8838.3|8835.8|8835.5|8833.4|630
1586141700000|2020-04-06 02:55:00|8836.4|8834.1|8837.5|8835.3|8837.8|8835.7|8835.9|8833.8|454
1586142000000|2020-04-06 03:00:00|8837.4|8835.2|8839.4|8837.4|8840|8837.9|8837.3|8835.2|514
1586142300000|2020-04-06 03:05:00|8839.3|8837.3|8837.1|8835|8839.7|8837.7|8837|8834.8|348
1586142600000|2020-04-06 03:10:00|8837.2|8834.9|8835.1|8833.1|8837.2|8835.2|8834.5|8833.1|347
1586142900000|2020-04-06 03:15:00|8834.5|8833.6|8835.8|8833.8|8837.6|8835.4|8834.5|8832.7|433
1586143200000|2020-04-06 03:20:00|8835.9|8833.9|8838.1|8836|8839.8|8837.7|8834.2|8832.2|568
1586143500000|2020-04-06 03:25:00|8838.3|8835.9|8836.8|8834.8|8838.7|8836.5|8835.9|8833.9|584
1586143800000|2020-04-06 03:30:00|8836.9|8834.9|8839.5|8837.5|8840.1|8837.8|8836|8834|593
1586144100000|2020-04-06 03:35:00|8839.8|8837.8|8837.4|8835.4|8840.2|8838.2|8837.4|8835.4|630
1586144400000|2020-04-06 03:40:00|8837.5|8835.5|8836.6|8834.6|8840.2|8838|8835.8|8833.8|549
1586144700000|2020-04-06 03:45:00|8836.7|8834.7|8836.3|8834.2|8838.5|8836.5|8835|8832.6|633
1586145000000|2020-04-06 03:50:00|8836.4|8834.1|8841.3|8839.2|8842.6|8840.5|8836|8833.8|933
1586145300000|2020-04-06 03:55:00|8841.5|8839.1|8840|8837.9|8842.1|8840.1|8838.5|8836.5|669
1586145600000|2020-04-06 04:00:00|8840.1|8838|8843.4|8841.4|8844.3|8842.1|8840|8838|593
1586145900000|2020-04-06 04:05:00|8843.5|8841.5|8844.9|8842.6|8845|8842.9|8842.8|8840.7|398
1586146200000|2020-04-06 04:10:00|8844.1|8842.1|8844.1|8841.9|8845.3|8843.1|8839.6|8837.5|923
1586146500000|2020-04-06 04:15:00|8844.2|8842|8845.5|8843.4|8846|8844|8843.1|8841.1|526
1586146800000|2020-04-06 04:20:00|8845.6|8843.3|8846.5|8844.4|8847.1|8844.8|8844.3|8842.2|532
1586147100000|2020-04-06 04:25:00|8846.6|8844.5|8844.6|8842.6|8846.9|8844.9|8843.9|8841.8|464
1586147400000|2020-04-06 04:30:00|8844.5|8842.5|8844.8|8842.7|8846.3|8844.2|8843.4|8841.4|611
1586147700000|2020-04-06 04:35:00|8844.9|8842.6|8846.4|8844.4|8848.9|8846.9|8844.2|8842.1|448
1586148000000|2020-04-06 04:40:00|8846.5|8844.5|8847.7|8845.6|8847.8|8845.6|8845.2|8843.2|377
1586148300000|2020-04-06 04:45:00|8847.8|8845.5|8851|8848.8|8851.2|8849.2|8846.3|8844.3|569
1586148600000|2020-04-06 04:50:00|8850.9|8849.2|8852.9|8850.8|8853.5|8851.4|8849.8|8847.8|537
1586148900000|2020-04-06 04:55:00|8853|8850.7|8848.3|8846.3|8853|8850.7|8847.5|8845.4|526
1586149200000|2020-04-06 05:00:00|8848.4|8846.4|8844|8841.8|8849.4|8847.3|8843.4|8841.2|749
1586149500000|2020-04-06 05:05:00|8843.9|8841.9|8847.9|8845.8|8849.3|8846.9|8843.9|8841.9|689
1586149800000|2020-04-06 05:10:00|8848|8845.7|8851.5|8849.2|8851.5|8849.4|8847.2|8844.9|834
1586150100000|2020-04-06 05:15:00|8851.4|8849.1|8853.5|8851.3|8854.4|8852.1|8850.2|8848|749
1586150400000|2020-04-06 05:20:00|8853.8|8851.4|8853.8|8851.8|8854.1|8851.9|8851.2|8849|804
1586150700000|2020-04-06 05:25:00|8853.9|8851.7|8852.6|8850.4|8856.9|8854.7|8852.5|8850.3|734
1586151000000|2020-04-06 05:30:00|8852.7|8850.3|8853.4|8850.9|8854.2|8851.9|8852.1|8849.7|695
1586151300000|2020-04-06 05:35:00|8853.3|8850.8|8848.4|8846.4|8853.3|8851|8847.9|8845.9|639
1586151600000|2020-04-06 05:40:00|8848.5|8846.3|8848.4|8846.2|8849.6|8847.4|8845|8843.1|847
1586151900000|2020-04-06 05:45:00|8848.6|8846.3|8852.3|8849.6|8853.3|8851.1|8848.6|8846.3|971
1586152200000|2020-04-06 05:50:00|8851.7|8849.3|8847.1|8844.6|8852|8849.8|8847.1|8844.6|930
1586152500000|2020-04-06 05:55:00|8847.2|8845.1|8841.8|8838.6|8848.4|8846.4|8840.8|8838.3|828
1586152800000|2020-04-06 06:00:00|8842|8838.8|8836.4|8834.2|8842.3|8839.3|8835.9|8833.7|1015
1586153100000|2020-04-06 06:05:00|8836.6|8834.3|8821.6|8820.7|8836.7|8834.3|8821.6|8820|1157
1586153400000|2020-04-06 06:10:00|8822|8820|8827.3|8825.3|8831.7|8829.3|8821.3|8818.9|1201
1586153700000|2020-04-06 06:15:00|8827.4|8825.2|8823.8|8821.5|8830.8|8828.7|8822.7|8820.4|1165
1586154000000|2020-04-06 06:20:00|8823.7|8821.4|8818.4|8816.1|8824.1|8821.6|8815.4|8813.1|1153
1586154300000|2020-04-06 06:25:00|8818.5|8817.2|8822.2|8820|8823.5|8821.1|8816.8|8814.8|951
1586154600000|2020-04-06 06:30:00|8822.1|8820.1|8818|8816|8823.3|8821.3|8816|8814|648
1586154900000|2020-04-06 06:35:00|8817.9|8815.9|8822.4|8820.4|8822.4|8820.4|8817.9|8815.9|631
1586155200000|2020-04-06 06:40:00|8822.3|8820.3|8820|8818|8823.2|8821.2|8819.4|8817.4|684
1586155500000|2020-04-06 06:45:00|8820.1|8817.9|8819.1|8817.1|8821.4|8819.4|8815.6|8813.7|579
1586155800000|2020-04-06 06:50:00|8819.2|8817.2|8818.1|8816.1|8822.6|8820.6|8817.4|8815.4|652
1586156100000|2020-04-06 06:55:00|8818.2|8816.2|8827.3|8825.3|8828.6|8826.6|8816.1|8814.1|795
1586156400000|2020-04-06 07:00:00|8827.5|8825.5|8816.9|8814.9|8828.3|8826.3|8816|8814|969
1586156700000|2020-04-06 07:05:00|8816.8|8814.8|8815.8|8813.8|8819.2|8817.2|8811.1|8809.6|834
1586157000000|2020-04-06 07:10:00|8815.9|8813.9|8820.3|8818.3|8820.9|8818.9|8813|8811|788
1586157300000|2020-04-06 07:15:00|8820.4|8818.4|8809.6|8807.6|8823.1|8821.1|8809.5|8807.5|649
1586157600000|2020-04-06 07:20:00|8809.7|8807.7|8804.9|8802.9|8809.7|8807.7|8802.8|8801.6|769
1586157900000|2020-04-06 07:25:00|8804.8|8802.8|8806.6|8804.4|8809.2|8807.6|8802.9|8800.9|874
1586158200000|2020-04-06 07:30:00|8806.5|8804.5|8808.6|8806.6|8810.1|8808.8|8803|8801.7|707
1586158500000|2020-04-06 07:35:00|8808.7|8806.7|8808.9|8806.9|8811.7|8810.8|8806.3|8804.8|757
1586158800000|2020-04-06 07:40:00|8808.8|8806.8|8802.3|8800.3|8808.8|8806.8|8800.9|8799.1|609
1586159100000|2020-04-06 07:45:00|8802.4|8800.4|8798.3|8796.3|8802.7|8801.2|8796.6|8795.4|869
1586159400000|2020-04-06 07:50:00|8798.2|8796.2|8791.9|8789.9|8798.3|8796.6|8788.3|8785.9|978
1586159700000|2020-04-06 07:55:00|8791.8|8789.8|8786|8785.1|8795.1|8793.5|8786|8784.6|802
1586160000000|2020-04-06 08:00:00|8786.1|8785.2|8784.1|8782.1|8787|8785.3|8780.1|8778.5|881
1586160300000|2020-04-06 08:05:00|8784.3|8782.3|8789.9|8787.9|8793.5|8791.7|8783.9|8781.9|869
1586160600000|2020-04-06 08:10:00|8790|8788|8795.3|8793.3|8795.7|8793.7|8787.3|8785.3|877
1586160900000|2020-04-06 08:15:00|8795.1|8793.1|8793.8|8791.8|8796.2|8794.2|8791.4|8789.8|726
1586161200000|2020-04-06 08:20:00|8793.9|8791.9|8793.7|8791.7|8794.7|8792.8|8790.3|8789.3|632
1586161500000|2020-04-06 08:25:00|8793.8|8791.8|8793|8789.6|8795|8793|8791.2|8789.4|682
1586161800000|2020-04-06 08:30:00|8793.1|8790.5|8785.4|8783.4|8794.9|8791.9|8782.2|8780.2|1067
1586162100000|2020-04-06 08:35:00|8785.3|8783.3|8787.6|8785.6|8790.2|8788.2|8783.1|8781.1|914
1586162400000|2020-04-06 08:40:00|8787|8786.1|8786.4|8785.5|8789.8|8788.1|8785.6|8783.6|780
1586162700000|2020-04-06 08:45:00|8786.5|8785.6|8777.5|8775.5|8791.5|8789.5|8776.5|8774.9|900
1586163000000|2020-04-06 08:50:00|8777.6|8775.6|8776.8|8774.8|8779.2|8777.8|8774.1|8772.1|825
1586163300000|2020-04-06 08:55:00|8776.7|8774.7|8767.3|8766.4|8778.8|8776.8|8766.2|8764.6|854
1586163600000|2020-04-06 09:00:00|8767.4|8766.5|8771.2|8769.2|8771.8|8770.9|8765.9|8764.8|816
1586163900000|2020-04-06 09:05:00|8771.1|8769.1|8778.2|8777.3|8781|8780.1|8769.2|8768|856
1586164200000|2020-04-06 09:10:00|8778.6|8776.6|8782|8781.1|8782.4|8781.5|8776|8774.6|795
1586164500000|2020-04-06 09:15:00|8781.9|8781|8778.3|8776.3|8783.1|8782|8773.6|8772.5|779
1586164800000|2020-04-06 09:20:00|8778.2|8776.2|8783|8782.1|8786|8784.6|8777.9|8775.9|647
1586165100000|2020-04-06 09:25:00|8782.9|8782|8777.7|8776.8|8786|8785.1|8777.6|8776.7|620
1586165400000|2020-04-06 09:30:00|8778.4|8777.5|8776.4|8775.5|8782.6|8781.7|8774.9|8773.4|663
1586165700000|2020-04-06 09:35:00|8776.5|8775.6|8777.8|8775.8|8779|8777|8771.1|8769.4|762
1586166000000|2020-04-06 09:40:00|8777.9|8775.9|8782.1|8780.1|8782.7|8781.2|8776.5|8775.2|692
1586166300000|2020-04-06 09:45:00|8782|8780|8782.4|8781.5|8785.9|8784.2|8780.3|8778.8|648
1586166600000|2020-04-06 09:50:00|8782.3|8781.4|8791.3|8789.3|8793.1|8791.6|8781.8|8780.3|706
1586166900000|2020-04-06 09:55:00|8790.4|8789.5|8790.9|8790|8792.4|8791|8787|8785.4|679
1586167200000|2020-04-06 10:00:00|8790.8|8789.9|8789.6|8787.6|8797.9|8796.3|8789.6|8787.6|720
1586167500000|2020-04-06 10:05:00|8789.7|8787.7|8789.6|8787.6|8791.4|8790.1|8787.7|8786.4|562
1586167800000|2020-04-06 10:10:00|8789|8788.1|8779.5|8777.5|8790.9|8789.4|8777.7|8776.3|680
1586168100000|2020-04-06 10:15:00|8779.6|8777.6|8784.5|8782.5|8785.6|8783.6|8778.8|8776.9|678
1586168400000|2020-04-06 10:20:00|8784.4|8782.4|8781.9|8779.9|8784.7|8783|8780.2|8778.8|709
1586168700000|2020-04-06 10:25:00|8781.8|8779.8|8787.9|8785.9|8788.8|8787.4|8780.8|8779.2|506
1586169000000|2020-04-06 10:30:00|8788|8786|8792.6|8790.6|8793.4|8791.4|8786.5|8785.2|495
1586169300000|2020-04-06 10:35:00|8792.7|8790.7|8787.1|8785.1|8793.8|8791.8|8786.7|8784.7|546
1586169600000|2020-04-06 10:40:00|8787.2|8785.2|8784.8|8782.8|8787.5|8785.5|8782.2|8780.2|602
1586169900000|2020-04-06 10:45:00|8784.9|8782.9|8785.3|8783.3|8787.3|8785.3|8783.8|8782.3|463
1586170200000|2020-04-06 10:50:00|8785.4|8783.4|8784.2|8782.2|8787.9|8785.9|8784.1|8782.1|582
1586170500000|2020-04-06 10:55:00|8783.9|8781.9|8772.5|8771.6|8785.2|8783.2|8770.4|8769.1|818
1586170800000|2020-04-06 11:00:00|8773.1|8771.1|8776.7|8774.7|8777.6|8775.6|8770.1|8769.2|721
1586171100000|2020-04-06 11:05:00|8776.8|8774.8|8772.9|8770.9|8778.6|8776.6|8772.7|8770.7|567
1586171400000|2020-04-06 11:10:00|8773|8771|8777.7|8775.7|8778.8|8777.4|8773|8771|536
1586171700000|2020-04-06 11:15:00|8777.6|8775.6|8771.3|8770.4|8781.1|8779.1|8770.3|8769.2|727
1586172000000|2020-04-06 11:20:00|8771.2|8770.3|8773.2|8772.3|8776.1|8774.6|8770.8|8769.8|762
1586172300000|2020-04-06 11:25:00|8773.1|8772.2|8770.9|8770|8774.8|8773.1|8769.9|8769|651
1586172600000|2020-04-06 11:30:00|8771|8770.1|8774.9|8772.9|8780.3|8778.8|8770.8|8769.4|862
1586172900000|2020-04-06 11:35:00|8774.8|8772.8|8776.8|8774.8|8778.1|8776.4|8772.7|8771.2|716
1586173200000|2020-04-06 11:40:00|8776.2|8775.3|8777.7|8775.7|8778.5|8776.5|8774|8772.2|664
1586173500000|2020-04-06 11:45:00|8777.9|8775.9|8769.9|8769|8778.5|8777.4|8769.5|8768.6|722
1586173800000|2020-04-06 11:50:00|8770|8769.1|8767.2|8766.3|8770.3|8769.4|8766.7|8765.8|561
1586174100000|2020-04-06 11:55:00|8767.3|8766.4|8772.3|8770.3|8775.4|8774.2|8766.8|8765.7|801
1586174400000|2020-04-06 12:00:00|8771.2|8769.8|8780.4|8779.5|8781.1|8779.9|8766.6|8765.7|866
1586174700000|2020-04-06 12:05:00|8780.7|8779.8|8785.5|8784.6|8791.9|8791|8779.3|8778.4|758
1586175000000|2020-04-06 12:10:00|8785.4|8784.5|8781.3|8779.3|8789|8787.6|8780.8|8779.3|1078
1586175300000|2020-04-06 12:15:00|8781.4|8779.4|8783.8|8782.9|8785.5|8784.3|8780.7|8779|734
1586175600000|2020-04-06 12:20:00|8783.4|8782.5|8781.5|8780.6|8784.2|8783.3|8778.8|8777.7|686
1586175900000|2020-04-06 12:25:00|8781.6|8780.7|8780.3|8779.4|8783.7|8781.9|8778.9|8778|673
1586176200000|2020-04-06 12:30:00|8780.4|8779.5|8776.1|8775.2|8780.6|8779.7|8775.7|8774.2|652
1586176500000|2020-04-06 12:35:00|8776|8775.1|8783.8|8782.9|8785.4|8783.9|8775.7|8774.1|713
1586176800000|2020-04-06 12:40:00|8784.2|8782.2|8783.4|8782.5|8786.1|8785.2|8782.2|8781.2|727
1586177100000|2020-04-06 12:45:00|8783.3|8782.4|8784.7|8782.7|8784.9|8784|8780.2|8778.6|713
1586177400000|2020-04-06 12:50:00|8784.8|8782.8|8784.9|8782.9|8786.9|8785.4|8781|8779.7|743
1586177700000|2020-04-06 12:55:00|8784.8|8782.8|8780.5|8778.5|8784.9|8783.4|8775|8773.9|944
1586178000000|2020-04-06 13:00:00|8780.7|8778.7|8782.6|8781.7|8783.5|8781.8|8777.5|8776.6|750
1586178300000|2020-04-06 13:05:00|8782.7|8781.8|8782.4|8781.5|8784.8|8783.2|8779.8|8778.7|656
1586178600000|2020-04-06 13:10:00|8782.5|8781.6|8781.9|8781|8786.1|8785.2|8781.1|8780.2|665
1586178900000|2020-04-06 13:15:00|8781.8|8780.9|8784.4|8783.5|8785.6|8784.3|8781.2|8780.3|584
1586179200000|2020-04-06 13:20:00|8784.5|8783.6|8777.4|8776.5|8785|8784.1|8777.1|8776.2|544
1586179500000|2020-04-06 13:25:00|8777.5|8776.6|8784.2|8783.3|8784.3|8783.4|8776.8|8775.9|569
1586179800000|2020-04-06 13:30:00|8784.3|8783.4|8781.1|8780.2|8785.4|8784.3|8779.7|8778.7|744
1586180100000|2020-04-06 13:35:00|8781|8780.1|8781.3|8780.4|8783|8782|8777.7|8776.6|912
1586180400000|2020-04-06 13:40:00|8781.4|8780.5|8783.1|8782.2|8784.7|8783.8|8781.2|8780.3|696
1586180700000|2020-04-06 13:45:00|8783.2|8782.3|8788.3|8787.4|8788.7|8787.8|8782.3|8781.4|1000
1586181000000|2020-04-06 13:50:00|8788.1|8787.2|8788.6|8787.7|8792.2|8791.2|8787|8786.1|853
1586181300000|2020-04-06 13:55:00|8788.5|8787.6|8788|8787.1|8789.1|8788.2|8782.7|8781.8|971
1586181600000|2020-04-06 14:00:00|8788.1|8787.2|8781.5|8779.5|8788.7|8787.2|8780.3|8779.2|912
1586181900000|2020-04-06 14:05:00|8781.6|8779.6|8774.5|8773.6|8781.7|8780.8|8774|8773.1|792
1586182200000|2020-04-06 14:10:00|8774.6|8773.7|8784.2|8782.2|8787.2|8786.3|8774.1|8773.2|983
1586182500000|2020-04-06 14:15:00|8784.1|8782.1|8779.4|8778.5|8786.1|8784.5|8777.7|8776.6|899
1586182800000|2020-04-06 14:20:00|8779.5|8778.6|8779.9|8779|8784.8|8783.4|8778.6|8777.5|883
1586183100000|2020-04-06 14:25:00|8779.7|8778.8|8784.6|8783.7|8788.1|8787.2|8779.3|8777.6|785
1586183400000|2020-04-06 14:30:00|8784.5|8783.6|8785.6|8784.7|8788.2|8786.9|8782.9|8781.8|807
1586183700000|2020-04-06 14:35:00|8785.5|8784.6|8783.3|8782.4|8787.6|8786.3|8782.3|8780.9|902
1586184000000|2020-04-06 14:40:00|8783.2|8782.3|8787.1|8786.2|8789.5|8788.6|8783.2|8782.1|863
1586184300000|2020-04-06 14:45:00|8787.2|8786.3|8789.2|8788.3|8790|8789.1|8780.6|8779.2|950
1586184600000|2020-04-06 14:50:00|8789.3|8788.4|8793|8791|8794.6|8793.7|8787.3|8786.4|893
1586184900000|2020-04-06 14:55:00|8793.1|8791.1|8797.2|8796.3|8803.7|8802.8|8791.7|8790.3|1307
1586185200000|2020-04-06 15:00:00|8797.5|8795.5|8801.2|8800.3|8803|8801.8|8796.3|8794.7|1059
1586185500000|2020-04-06 15:05:00|8801.5|8800.6|8798.2|8797.3|8801.7|8800.8|8795.8|8794.8|719
1586185800000|2020-04-06 15:10:00|8798.1|8797.2|8800.4|8799.5|8801.3|8800.4|8798.1|8797.2|730
1586186100000|2020-04-06 15:15:00|8800.5|8799.6|8801.3|8800.4|8804.5|8802.8|8797.8|8796.9|537
1586186400000|2020-04-06 15:20:00|8801.5|8800.6|8802|8801.1|8804.1|8802.6|8800.4|8799.5|704
1586186700000|2020-04-06 15:25:00|8801.9|8801|8803.4|8802.5|8805.4|8804.5|8799.4|8798.4|689
1586187000000|2020-04-06 15:30:00|8803.2|8802.3|8795.6|8794.7|8803.2|8802.3|8794.8|8793.9|836
1586187300000|2020-04-06 15:35:00|8795.4|8794.5|8792.6|8791.7|8797.7|8796.8|8790.4|8789.5|608
1586187600000|2020-04-06 15:40:00|8792.9|8792|8794|8793.1|8794.5|8793.6|8790.1|8789.2|722
1586187900000|2020-04-06 15:45:00|8793.9|8793|8792.8|8791.9|8798.4|8797.5|8792.4|8791|712
1586188200000|2020-04-06 15:50:00|8792.9|8792|8794.4|8793.5|8797.8|8796.9|8792.7|8791.8|580
1586188500000|2020-04-06 15:55:00|8794.5|8793.6|8789.8|8788.9|8794.7|8793.8|8786.7|8785.8|687
1586188800000|2020-04-06 16:00:00|8789.7|8788.8|8791.9|8791|8792|8791.1|8787.7|8786.8|684
1586189100000|2020-04-06 16:05:00|8791.8|8790.9|8785.3|8784.4|8792.1|8791.2|8782.6|8781.7|754
1586189400000|2020-04-06 16:10:00|8785.4|8784.5|8781.1|8780.2|8785.7|8784.8|8780.4|8779.5|666
1586189700000|2020-04-06 16:15:00|8781|8780.1|8780.4|8779.5|8782|8781.1|8779.1|8778.2|731
1586190000000|2020-04-06 16:20:00|8780.3|8779.4|8775.2|8774.3|8780.7|8779.8|8774.9|8774|627
1586190300000|2020-04-06 16:25:00|8775.3|8774.4|8775.3|8774.4|8779.8|8778.9|8775|8774.1|659
1586190600000|2020-04-06 16:30:00|8775.4|8774.5|8775|8774.1|8777.5|8776.6|8774.3|8773.4|644
1586190900000|2020-04-06 16:35:00|8775.1|8774.2|8774.3|8773.4|8777.1|8776.2|8773.1|8772.2|500
1586191200000|2020-04-06 16:40:00|8774.2|8773.3|8772.7|8771.8|8774.3|8773.4|8772.5|8771.6|422
1586191500000|2020-04-06 16:45:00|8772.6|8771.7|8773.3|8772.4|8774.6|8773.7|8770.9|8770|591
1586191800000|2020-04-06 16:50:00|8773.2|8772.3|8772.4|8771.5|8776.2|8775.3|8769.8|8768.9|604
1586192100000|2020-04-06 16:55:00|8772.3|8771.4|8778.5|8777.6|8778.9|8778|8771.1|8770.2|740
1586192400000|2020-04-06 17:00:00|8778.6|8777.7|8779.5|8778.6|8780.8|8779.9|8775.4|8774.5|614
1586192700000|2020-04-06 17:05:00|8779.7|8778.8|8779.6|8778.7|8781.8|8780.9|8778.1|8777.2|539
1586193000000|2020-04-06 17:10:00|8779.5|8778.6|8778.9|8778|8781.5|8780.6|8778.3|8777.4|478
1586193300000|2020-04-06 17:15:00|8778.8|8777.9|8782.9|8782|8784.1|8783.2|8776.9|8776|554
1586193600000|2020-04-06 17:20:00|8782.8|8781.9|8780.5|8779.6|8782.8|8781.9|8777.7|8776.8|410
1586193900000|2020-04-06 17:25:00|8780.6|8779.7|8777.1|8776.2|8782|8781.1|8776.3|8775|513
1586194200000|2020-04-06 17:30:00|8777.2|8776.3|8778.2|8777.3|8781.6|8780.7|8777.1|8776.2|468
1586194500000|2020-04-06 17:35:00|8778.3|8777.4|8774.9|8774|8779.5|8778.6|8772.8|8771.9|558
1586194800000|2020-04-06 17:40:00|8774.8|8773.9|8768.7|8767.8|8775.5|8774.1|8767.3|8766.4|506
1586195100000|2020-04-06 17:45:00|8768.8|8767.9|8768.3|8766.3|8770.7|8769.4|8766.4|8765|408
1586195400000|2020-04-06 17:50:00|8768.2|8766.2|8771.8|8770.9|8773.3|8771.6|8766|8765.1|506
1586195700000|2020-04-06 17:55:00|8771.9|8771|8768.7|8767.8|8774|8773.1|8768.6|8767.7|613
1586196000000|2020-04-06 18:00:00|8768.4|8767.5|8768.2|8767.3|8770.6|8769.7|8766.5|8765.6|502
1586196300000|2020-04-06 18:05:00|8768.1|8767.2|8771.1|8770.2|8772.7|8771.5|8766.9|8766|425
1586196600000|2020-04-06 18:10:00|8770.9|8770|8768.8|8767.9|8771.6|8770.6|8768.4|8767.1|370
1586196900000|2020-04-06 18:15:00|8768.9|8768|8772.3|8771.4|8772.6|8771.7|8768.8|8767.9|402
1586197200000|2020-04-06 18:20:00|8772.2|8771.3|8773.7|8772.8|8775.1|8774.2|8771.4|8770.5|483
1586197500000|2020-04-06 18:25:00|8773.6|8772.7|8773.6|8772.7|8775.4|8774.5|8773.1|8772.2|477
1586197800000|2020-04-06 18:30:00|8773.8|8772.9|8773.6|8772.7|8774.2|8773.3|8772.4|8771.5|393
1586198100000|2020-04-06 18:35:00|8773.7|8772.8|8774.7|8773.8|8774.9|8774|8772.7|8771.8|413
1586198400000|2020-04-06 18:40:00|8774.6|8773.7|8774.2|8773.3|8776.8|8775.9|8773.7|8772.8|376
1586198700000|2020-04-06 18:45:00|8774.3|8773.4|8773.1|8772.2|8775.3|8774.4|8772.5|8771.6|406
1586199000000|2020-04-06 18:50:00|8773.2|8772.3|8773.9|8773|8775|8774.1|8772.6|8771.7|495
1586199300000|2020-04-06 18:55:00|8774|8773.1|8776.9|8776|8777.3|8776.4|8773.7|8772.8|635
1586199600000|2020-04-06 19:00:00|8777|8776.1|8775.5|8774.6|8778.8|8777.9|8774.7|8773.8|461
1586199900000|2020-04-06 19:05:00|8775.7|8774.8|8776.1|8775.2|8777.6|8776.7|8774.6|8773.7|520
1586200200000|2020-04-06 19:10:00|8776.2|8775.3|8797.5|8795.5|8809.7|8807.7|8775.8|8774.9|1412
1586200500000|2020-04-06 19:15:00|8797.6|8795.6|8807.4|8805.4|8809.9|8807.9|8796.8|8795.3|1268
1586200800000|2020-04-06 19:20:00|8807.5|8805.5|8815.9|8813.9|8818.4|8817.1|8807.3|8805.3|1204
1586201100000|2020-04-06 19:25:00|8816.1|8814.1|8815.9|8813.9|8820.4|8819|8811.3|8809.3|1017
1586201400000|2020-04-06 19:30:00|8816.1|8814.1|8829.3|8827.3|8829.4|8827.6|8812.7|8811.3|941
1586201700000|2020-04-06 19:35:00|8829.4|8827.4|8828.7|8826.7|8837.6|8836.2|8826.4|8824.9|1027
1586202000000|2020-04-06 19:40:00|8828.6|8826.6|8818.2|8816.2|8828.6|8826.6|8815.7|8813.7|886
1586202300000|2020-04-06 19:45:00|8818.1|8816.1|8817.8|8815.8|8821.7|8819.7|8815.6|8813.6|717
1586202600000|2020-04-06 19:50:00|8817.6|8815.6|8821.4|8820.5|8824.8|8822.8|8816.5|8814.5|883
1586202900000|2020-04-06 19:55:00|8821.5|8820.6|8819.2|8817.2|8822.6|8821|8816.5|8814.5|884
1586203200000|2020-04-06 20:00:00|8818.8|8816.8|8814.2|8812.2|8820.5|8818.5|8812.6|8810.4|700
1586203500000|2020-04-06 20:05:00|8814.3|8812.3|8818.2|8816.2|8818.7|8817|8812|8810|501
1586203800000|2020-04-06 20:10:00|8818.3|8816.3|8819.1|8817.1|8822.9|8820.9|8818.2|8816.2|494
1586204100000|2020-04-06 20:15:00|8819.5|8817.5|8818.8|8816.8|8821.5|8819.4|8817.7|8815.7|317
1586204400000|2020-04-06 20:20:00|8818.7|8816.7|8816.2|8814.1|8820.5|8818.5|8814.2|8812.1|648
1586204700000|2020-04-06 20:25:00|8816.1|8814|8821|8819|8821.8|8819.8|8814.9|8812.7|657
1586205000000|2020-04-06 20:30:00|8820.9|8818.7|8822.2|8819.8|8822.7|8820.5|8818.7|8816.6|555
1586205300000|2020-04-06 20:35:00|8821.9|8819.4|8817.8|8815.8|8822.9|8820.5|8816.6|8814.1|481
1586205600000|2020-04-06 20:40:00|8817.7|8815.7|8819.7|8817.7|8821.8|8819.8|8815.6|8813.3|582
1586205900000|2020-04-06 20:45:00|8819.8|8817.8|8817.6|8815.3|8820.2|8818.1|8816.6|8814.4|527
1586206200000|2020-04-06 20:50:00|8817.5|8815|8823.8|8821.2|8824.4|8821.2|8815.4|8812.5|755
1586206500000|2020-04-06 20:55:00|8824.2|8821|8825|8820.7|8828.3|8822.7|8823.7|8813.9|838
1586206800000|2020-04-06 21:00:00|8827.5|8815.5|8828.5|8819.9|8830.3|8821.4|8826.7|8815|62
1586207100000|2020-04-06 21:05:00|8826.6|8819.3|8826.7|8818|8830.6|8821|8825.3|8813.9|310
1586207400000|2020-04-06 21:10:00|8826.5|8817.6|8826.2|8819|8828.8|8822.9|8825.2|8815.6|394
1586207700000|2020-04-06 21:15:00|8826.1|8818.9|8825.7|8819.1|8828.1|8824.9|8825.7|8816.7|350
1586208000000|2020-04-06 21:20:00|8825.8|8819.3|8826.8|8822.7|8829.6|8826|8825.3|8818.5|364
1586208300000|2020-04-06 21:25:00|8826.6|8822.4|8827.9|8822.6|8829.3|8825.7|8825.9|8820.6|435
1586208600000|2020-04-06 21:30:00|8827.8|8822.5|8825.9|8821.5|8828.8|8824.5|8825.4|8817.4|414
1586208900000|2020-04-06 21:35:00|8826.1|8821.6|8826.4|8820.1|8827.5|8823.1|8825.6|8819.5|325
1586209200000|2020-04-06 21:40:00|8826.5|8819.9|8826.7|8821|8827.9|8822.2|8825.5|8819.1|424
1586209500000|2020-04-06 21:45:00|8826.9|8820.9|8827.2|8820.3|8828.5|8822|8826|8820|427
1586209800000|2020-04-06 21:50:00|8826.9|8820.7|8826.3|8820.5|8829.2|8821.6|8825.9|8819.5|406
1586210100000|2020-04-06 21:55:00|8826.5|8820.6|8826.3|8820.3|8829.1|8821.9|8825.9|8819.7|410
1586210400000|2020-04-06 22:00:00|8826.2|8820.7|8825.4|8821.4|8827.8|8822.1|8824.1|8817.5|601
1586210700000|2020-04-06 22:05:00|8825.2|8821.3|8825.4|8821.4|8825.9|8822.2|8823.7|8818.6|399
1586211000000|2020-04-06 22:10:00|8825.5|8821|8824.7|8820.4|8825.9|8821.9|8822.9|8818.9|370
1586211300000|2020-04-06 22:15:00|8824.8|8820.2|8828.2|8826.2|8830.4|8827.1|8824.7|8820.2|412
1586211600000|2020-04-06 22:20:00|8828.8|8825.6|8853|8847.7|8867.2|8862.4|8828.8|8825.6|1626
1586211900000|2020-04-06 22:25:00|8853.2|8847.9|8843.6|8838.7|8853.3|8847.9|8843.1|8837.8|844
1586212200000|2020-04-06 22:30:00|8843.7|8838.6|8841.3|8836|8844.7|8839.8|8832.5|8827.3|954
1586212500000|2020-04-06 22:35:00|8840.4|8836.6|8842|8837.6|8847.1|8842.5|8840.2|8835.5|615
1586212800000|2020-04-06 22:40:00|8842.3|8837.1|8840.6|8835.2|8843.1|8838.3|8836.1|8831.4|725
1586213100000|2020-04-06 22:45:00|8840.8|8835|8840.7|8836|8843.6|8838.3|8838.5|8833.5|698
1586213400000|2020-04-06 22:50:00|8840.6|8836.6|8841|8836.7|8842.9|8838.8|8839.8|8835.3|505
1586213700000|2020-04-06 22:55:00|8841.3|8836.5|8845.6|8840.8|8846.1|8842.2|8839|8834.5|725
1586214000000|2020-04-06 23:00:00|8845.4|8841|8837.5|8833.4|8846.3|8842.2|8835.7|8831.9|788
1586214300000|2020-04-06 23:05:00|8837.6|8833.5|8836.2|8833.3|8837.7|8833.6|8834|8829.3|526
1586214600000|2020-04-06 23:10:00|8836.3|8833.4|8836|8831.8|8840.9|8836.9|8834.4|8830.8|788
1586214900000|2020-04-06 23:15:00|8836.2|8832.1|8832|8829.4|8836.9|8833.7|8829.5|8826.6|981
1586215200000|2020-04-06 23:20:00|8832.2|8829.5|8831.2|8828.5|8834.7|8831.9|8829.4|8826.5|1010
1586215500000|2020-04-06 23:25:00|8831.1|8828.8|8831.7|8829.2|8834.6|8831.8|8829.3|8826.4|681
1586215800000|2020-04-06 23:30:00|8831.6|8829.1|8832.8|8830.4|8833.4|8830.8|8830.2|8827.6|653
1586216100000|2020-04-06 23:35:00|8832.5|8830.1|8829|8826.5|8832.7|8830.1|8826.5|8823.9|608
1586216400000|2020-04-06 23:40:00|8828.9|8826.4|8826.4|8823.9|8830.3|8828.1|8825.8|8823.1|713
1586216700000|2020-04-06 23:45:00|8826.5|8824|8827.4|8824.9|8829|8826.7|8822|8819.3|810
1586217000000|2020-04-06 23:50:00|8827.5|8824.8|8827.1|8824.9|8827.7|8825.5|8824.8|8822.2|680
1586217300000|2020-04-06 23:55:00|8827|8824.8|8830.5|8827.5|8831.2|8828.2|8818.4|8815.9|964
1586217600000|2020-04-07 00:00:00|8830.6|8827.6|8821.1|8818.4|8833.2|8830.6|8819.6|8816.9|1013
1586217900000|2020-04-07 00:05:00|8821.2|8818.5|8824.7|8822.4|8827.2|8824.9|8818.3|8816.3|917
1586218200000|2020-04-07 00:10:00|8824.8|8822.3|8822.6|8819.8|8827.4|8824.7|8820.8|8818.1|647
1586218500000|2020-04-07 00:15:00|8822.7|8819.7|8824.7|8821.9|8827.4|8824.2|8822.7|8819.7|831
1586218800000|2020-04-07 00:20:00|8825|8822.4|8822.8|8820.3|8825.7|8823.4|8821.7|8819.3|542
1586219100000|2020-04-07 00:25:00|8822.7|8820.2|8828.7|8826.7|8828.8|8826.7|8822.7|8820.2|709
1586219400000|2020-04-07 00:30:00|8828.8|8826.2|8824.3|8822|8831.1|8827.9|8823.9|8821.3|1016
1586219700000|2020-04-07 00:35:00|8824.2|8821.9|8830|8827.1|8830.1|8827.3|8824|8821.6|805
1586220000000|2020-04-07 00:40:00|8830.1|8827.3|8828.4|8825.7|8833.7|8829.7|8826.9|8824|1124
1586220300000|2020-04-07 00:45:00|8828.3|8825.6|8828.1|8825.5|8830.6|8828.1|8825.5|8822.8|1074
1586220600000|2020-04-07 00:50:00|8828.2|8825.6|8828.9|8826.3|8830.6|8827.9|8826.3|8823.8|976
1586220900000|2020-04-07 00:55:00|8827.7|8826.6|8827.4|8825|8830.3|8827.6|8825.4|8822.8|945
1586221200000|2020-04-07 01:00:00|8827.2|8824.9|8827|8824.9|8827.3|8825|8824.9|8822.3|677
1586221500000|2020-04-07 01:05:00|8826.9|8824.8|8821.3|8818.7|8830.9|8828.3|8821|8818.4|683
1586221800000|2020-04-07 01:10:00|8821.4|8818.8|8824.2|8821.4|8825.6|8823.2|8818.7|8815.6|669
1586222100000|2020-04-07 01:15:00|8824.1|8821.3|8825.7|8823.3|8827|8824.5|8823|8820.4|627
1586222400000|2020-04-07 01:20:00|8825.6|8823.2|8821.8|8819.5|8825.7|8823.2|8820.3|8817.9|869
1586222700000|2020-04-07 01:25:00|8822.1|8819.7|8821.9|8819.5|8823.3|8821|8819.3|8817.1|630
1586223000000|2020-04-07 01:30:00|8821.8|8819.6|8821.6|8819.6|8822.7|8820.5|8821|8818.8|424
1586223300000|2020-04-07 01:35:00|8821.5|8819.5|8814.2|8812.2|8821.7|8819.7|8814.2|8812.1|768
1586223600000|2020-04-07 01:40:00|8814.1|8812.1|8815|8813|8817.5|8815.2|8813.4|8811.2|646
1586223900000|2020-04-07 01:45:00|8815.2|8813.2|8808.2|8806|8815.7|8814.2|8808|8805.8|812
1586224200000|2020-04-07 01:50:00|8808.1|8805.9|8810.2|8808.2|8812.1|8809.7|8805.7|8803.6|910
1586224500000|2020-04-07 01:55:00|8810.3|8806.9|8808.9|8806.7|8811.6|8809.4|8808.1|8805.7|695
1586224800000|2020-04-07 02:00:00|8808.8|8806.8|8810.2|8808|8810.3|8808.2|8807.6|8805.3|667
1586225100000|2020-04-07 02:05:00|8809.7|8807.2|8811.2|8809.2|8813.4|8811.4|8809.5|8807|655
1586225400000|2020-04-07 02:10:00|8811.4|8809.4|8812.5|8810.2|8813.5|8811.4|8811|8808.8|475
1586225700000|2020-04-07 02:15:00|8812.6|8810.4|8811.5|8809.4|8813.6|8811.5|8810.9|8808.9|523
1586226000000|2020-04-07 02:20:00|8811.7|8809.5|8815.2|8813|8816.9|8814.7|8811.7|8809.5|625
1586226300000|2020-04-07 02:25:00|8815.3|8813.1|8815.8|8813.5|8818.2|8816|8815.3|8813.1|622
1586226600000|2020-04-07 02:30:00|8815.9|8813.6|8815.1|8812.7|8816.7|8814.5|8812.9|8810.5|528
1586226900000|2020-04-07 02:35:00|8815|8812.6|8818.2|8815.6|8819.1|8816.6|8815|8812.6|602
1586227200000|2020-04-07 02:40:00|8818.1|8815.7|8820|8817.7|8820.8|8818.5|8815.8|8813.5|693
1586227500000|2020-04-07 02:45:00|8819.9|8817.6|8820.5|8818.3|8822.5|8819.9|8818.6|8816.2|706
1586227800000|2020-04-07 02:50:00|8820.6|8818.4|8819.5|8817.5|8820.7|8818.5|8818.8|8816.6|412
1586228100000|2020-04-07 02:55:00|8819.6|8817.4|8814|8811.6|8821.3|8818.9|8813.4|8811.3|597
1586228400000|2020-04-07 03:00:00|8814.1|8811.5|8820.3|8818.2|8820.8|8818.4|8813.3|8810.9|626
1586228700000|2020-04-07 03:05:00|8820.4|8818.1|8821.6|8819.5|8823|8820.8|8819.4|8817|556
1586229000000|2020-04-07 03:10:00|8821.7|8819.6|8821.3|8819|8822.7|8820.5|8820.1|8817.9|513
1586229300000|2020-04-07 03:15:00|8821.2|8818.9|8818.8|8816.6|8822.1|8819.9|8817.6|8815.5|443
1586229600000|2020-04-07 03:20:00|8818.7|8816.5|8815.8|8813.8|8819|8816.8|8814.2|8812|752
1586229900000|2020-04-07 03:25:00|8815.9|8813.9|8815.1|8813|8816.6|8814.5|8814.5|8812.3|650
1586230200000|2020-04-07 03:30:00|8815|8812.9|8817.3|8815.3|8818.9|8816.8|8814.9|8812.7|484
1586230500000|2020-04-07 03:35:00|8817.2|8815.2|8817.6|8815.6|8819.1|8816.8|8816.6|8814.5|460
1586230800000|2020-04-07 03:40:00|8817.7|8815.7|8818.8|8816.5|8819.4|8817.4|8817.6|8815.6|588
1586231100000|2020-04-07 03:45:00|8818.9|8816.6|8820.4|8818.2|8820.9|8818.4|8818.7|8816.5|532
1586231400000|2020-04-07 03:50:00|8820.5|8818.1|8818.6|8816.5|8821.3|8819.1|8818.2|8815.9|680
1586231700000|2020-04-07 03:55:00|8818.7|8816.4|8820.2|8817.7|8824.3|8821.8|8818.2|8816.2|611
1586232000000|2020-04-07 04:00:00|8820.3|8817.8|8822.3|8819.8|8822.6|8820.3|8819.9|8817.5|665
1586232300000|2020-04-07 04:05:00|8822.4|8819.9|8819.4|8817.3|8822.4|8819.9|8818.1|8815.9|530
1586232600000|2020-04-07 04:10:00|8819.3|8817.2|8819.6|8817.3|8822|8820|8818.3|8816.1|709
1586232900000|2020-04-07 04:15:00|8819.5|8817.4|8819.4|8817.1|8819.7|8817.5|8818.2|8816.1|439
1586233200000|2020-04-07 04:20:00|8819.3|8817.2|8818.3|8816|8820|8817.8|8817|8814.9|522
1586233500000|2020-04-07 04:25:00|8818.2|8816.1|8814|8812|8818.6|8816.2|8814|8811.9|459
1586233800000|2020-04-07 04:30:00|8814.3|8811.9|8818|8815.6|8818.7|8816.3|8813.7|8811.2|568
1586234100000|2020-04-07 04:35:00|8817.9|8815.5|8815.8|8813.3|8819.1|8816.3|8813.9|8811.2|934
1586234400000|2020-04-07 04:40:00|8815.9|8813.4|8818.7|8816.1|8820|8817.7|8812.4|8810.3|971
1586234700000|2020-04-07 04:45:00|8818.6|8816.2|8810.2|8807.6|8818.8|8816.5|8808|8805.2|1060
1586235000000|2020-04-07 04:50:00|8810.1|8807.7|8813.3|8811.2|8816.4|8813.9|8807.9|8805.5|964
1586235300000|2020-04-07 04:55:00|8813.2|8811.3|8817.6|8815.2|8819.2|8816.8|8812.6|8810.4|751
1586235600000|2020-04-07 05:00:00|8817.7|8815.3|8817.9|8815.6|8820|8817.9|8816.2|8814|843
1586235900000|2020-04-07 05:05:00|8817.8|8815.5|8815.8|8813.8|8819.7|8817.3|8814.8|8812.6|607
1586236200000|2020-04-07 05:10:00|8815.6|8813.6|8819.5|8817|8820.8|8818.2|8815.6|8813.3|743
1586236500000|2020-04-07 05:15:00|8819.6|8817.1|8817.1|8814.8|8819.6|8817.1|8816|8813.5|650
1586236800000|2020-04-07 05:20:00|8817.3|8815|8819.3|8817.1|8820.9|8818.4|8816.9|8814.7|575
1586237100000|2020-04-07 05:25:00|8819.4|8817|8822.9|8820.9|8823.6|8821.9|8818.6|8816.6|614
1586237400000|2020-04-07 05:30:00|8822.8|8820.8|8822.7|8820.2|8825.5|8823.1|8821.3|8819.3|662
1586237700000|2020-04-07 05:35:00|8822.8|8820.6|8822.6|8820.2|8824.1|8822.1|8820|8817.7|763
1586238000000|2020-04-07 05:40:00|8822.5|8820.3|8821.7|8819.1|8822.6|8820.5|8815.8|8813.5|995
1586238300000|2020-04-07 05:45:00|8821.6|8819|8822.5|8820.1|8824.1|8821.8|8819.7|8817.5|980
1586238600000|2020-04-07 05:50:00|8822.4|8819.9|8823.4|8821.2|8825.2|8823.1|8821.8|8819.4|843
1586238900000|2020-04-07 05:55:00|8823.7|8821.6|8821.2|8818.2|8824.4|8822.2|8817.7|8815.4|979
1586239200000|2020-04-07 06:00:00|8821|8818.1|8815.5|8813.2|8824.1|8822.1|8815.3|8812.8|1046
1586239500000|2020-04-07 06:05:00|8815.4|8813.1|8815|8813|8818.7|8816.7|8814.5|8812.4|919
1586239800000|2020-04-07 06:10:00|8814.9|8812.9|8816.6|8814.6|8819.7|8817.7|8814|8811.9|946
1586240100000|2020-04-07 06:15:00|8816.9|8814.9|8809|8806.9|8818.3|8816.3|8808.9|8806.9|1205
1586240400000|2020-04-07 06:20:00|8809.1|8807|8807.8|8805.8|8813.4|8811.2|8807.2|8805.2|1107
1586240700000|2020-04-07 06:25:00|8807.7|8805.6|8805.5|8803.5|8812.8|8810.8|8803.6|8801.6|883
1586241000000|2020-04-07 06:30:00|8805.4|8803.4|8815.7|8813.7|8818.1|8816.1|8805.3|8803.3|780
1586241300000|2020-04-07 06:35:00|8815.6|8813.6|8819.2|8817.2|8819.7|8818.1|8813.8|8811.8|654
1586241600000|2020-04-07 06:40:00|8819.3|8817.3|8819.8|8818.9|8822.8|8820.8|8814.5|8812.5|761
1586241900000|2020-04-07 06:45:00|8819.9|8819|8821.6|8819.6|8821.8|8819.8|8818.5|8816.6|740
1586242200000|2020-04-07 06:50:00|8821.5|8819.5|8819.7|8817.7|8821.8|8819.7|8812.8|8810.5|799
1586242500000|2020-04-07 06:55:00|8819.8|8817.8|8823.1|8821.1|8824.4|8822.1|8816|8813.7|1257
1586242800000|2020-04-07 07:00:00|8823|8820.8|8819|8817|8825.8|8823.8|8817|8815|1110
1586243100000|2020-04-07 07:05:00|8819.1|8817.1|8819.9|8817.9|8820.3|8818.2|8813.5|8811.5|1015
1586243400000|2020-04-07 07:10:00|8819.8|8817.8|8819.9|8817.9|8824.9|8822.9|8814.3|8812.3|1049
1586243700000|2020-04-07 07:15:00|8819.7|8817.7|8809.5|8807.5|8820.2|8818.2|8805.7|8803.7|1197
1586244000000|2020-04-07 07:20:00|8809.7|8807.3|8816.3|8814.3|8816.5|8814.5|8809.3|8807.3|936
1586244300000|2020-04-07 07:25:00|8816.4|8814.2|8813.9|8811.9|8819.2|8817.4|8813.1|8811.1|821
1586244600000|2020-04-07 07:30:00|8814|8812|8815.9|8813.9|8821.7|8819.6|8812|8810|905
1586244900000|2020-04-07 07:35:00|8815.8|8813.8|8822.8|8820.8|8823.6|8822.1|8815|8813|816
1586245200000|2020-04-07 07:40:00|8822.7|8820.7|8819|8817|8823.1|8821.1|8817.1|8815.5|799
1586245500000|2020-04-07 07:45:00|8818.9|8816.9|8813.9|8811.9|8819|8817.3|8811.3|8809.7|807
1586245800000|2020-04-07 07:50:00|8814|8812|8810.7|8808.7|8814.7|8812.7|8807.1|8806.1|912
1586246100000|2020-04-07 07:55:00|8810.9|8808.9|8815.3|8814.4|8815.6|8814.7|8806.1|8804.8|1044
1586246400000|2020-04-07 08:00:00|8815.4|8814.5|8815.6|8814.7|8817.4|8816.3|8813.3|8811.5|786
1586246700000|2020-04-07 08:05:00|8815.5|8814.6|8815.5|8814.6|8817.9|8815.9|8811.1|8810.2|733
1586247000000|2020-04-07 08:10:00|8815.4|8814.5|8814.7|8812.7|8816.9|8815.6|8812.8|8811.4|651
1586247300000|2020-04-07 08:15:00|8814.6|8812.6|8811.3|8810.4|8814.7|8813.3|8810.4|8809.4|603
1586247600000|2020-04-07 08:20:00|8811.4|8810.5|8810.7|8809.8|8812.1|8811.2|8805.6|8804.2|740
1586247900000|2020-04-07 08:25:00|8810.6|8809.7|8813.1|8812.2|8815.6|8814.4|8810.5|8809.6|672
1586248200000|2020-04-07 08:30:00|8813|8812.1|8804.3|8803.4|8813.2|8812.3|8804.1|8803.2|689
1586248500000|2020-04-07 08:35:00|8804.4|8803.5|8804.8|8803.9|8807.6|8806.2|8802.8|8801.8|736
1586248800000|2020-04-07 08:40:00|8804.7|8803.8|8805.6|8804.7|8806.8|8805.9|8801.1|8799.7|758
1586249100000|2020-04-07 08:45:00|8805.7|8804.8|8806.1|8805.2|8808.4|8806.9|8802.4|8801.3|626
1586249400000|2020-04-07 08:50:00|8806.2|8805.3|8810.2|8809.3|8810.8|8809.8|8803.4|8802.5|572
1586249700000|2020-04-07 08:55:00|8810.7|8808.7|8815.7|8814.8|8818|8816.6|8810|8808.6|790
1586250000000|2020-04-07 09:00:00|8815.8|8814.9|8817.8|8816.9|8818.6|8817.4|8813.2|8812.3|801
1586250300000|2020-04-07 09:05:00|8817.9|8817|8822.7|8821.8|8823.8|8822.9|8816.1|8814.6|874
1586250600000|2020-04-07 09:10:00|8822.6|8821.7|8831|8830.1|8831.4|8830.1|8821.6|8820|888
1586250900000|2020-04-07 09:15:00|8830.5|8829.6|8834.9|8834|8837.9|8836.5|8829.8|8828.8|795
1586251200000|2020-04-07 09:20:00|8835|8834.1|8831.9|8829.9|8838.4|8836.6|8830.5|8829.4|742
1586251500000|2020-04-07 09:25:00|8831.8|8829.8|8837.8|8836.9|8840.3|8839|8831|8829.5|782
1586251800000|2020-04-07 09:30:00|8837.5|8836.6|8847.6|8845.6|8849.5|8847.9|8835|8833|896
1586252100000|2020-04-07 09:35:00|8847.8|8845.8|8837.9|8835.9|8847.9|8845.9|8835.6|8833.9|881
1586252400000|2020-04-07 09:40:00|8838.1|8836.1|8841.5|8839.5|8843.9|8842.4|8835.4|8833.4|962
1586252700000|2020-04-07 09:45:00|8841.7|8839.7|8846.7|8845.8|8846.8|8845.9|8839.6|8838.4|842
1586253000000|2020-04-07 09:50:00|8846.8|8845.9|8833|8832.1|8849|8847.9|8832.3|8830.3|740
1586253300000|2020-04-07 09:55:00|8833.2|8832.3|8831.3|8829.3|8838.3|8836.3|8827.9|8827|868
1586253600000|2020-04-07 10:00:00|8831.4|8829.4|8839.2|8837.2|8840.2|8838.8|8830.7|8829.3|943
1586253900000|2020-04-07 10:05:00|8839.3|8837.3|8844.3|8842.3|8844.6|8842.8|8837.5|8836|877
1586254200000|2020-04-07 10:10:00|8844.4|8842.4|8847.5|8845.5|8850.8|8849.4|8843.6|8842|812
1586254500000|2020-04-07 10:15:00|8847.6|8845.6|8841.6|8840.7|8849.9|8849|8839.3|8837.7|884
1586254800000|2020-04-07 10:20:00|8841.7|8840.8|8830.9|8828.9|8844.9|8842.9|8830.2|8828.7|925
1586255100000|2020-04-07 10:25:00|8830.8|8828.8|8835.7|8833.7|8836.3|8834.5|8830.1|8828.1|771
1586255400000|2020-04-07 10:30:00|8835.8|8833.8|8839.3|8837.3|8841.6|8839.6|8835.6|8833.7|849
1586255700000|2020-04-07 10:35:00|8839.2|8837.2|8839.6|8838.7|8842.1|8840.9|8836.5|8835.5|635
1586256000000|2020-04-07 10:40:00|8839.7|8838.8|8836.1|8834.1|8839.8|8838.9|8834|8832.7|688
1586256300000|2020-04-07 10:45:00|8836|8834|8839.3|8837.3|8839.4|8837.4|8833.3|8831.4|593
1586256600000|2020-04-07 10:50:00|8839.2|8837.2|8835.1|8833.1|8841.9|8839.9|8834.6|8832.6|630
1586256900000|2020-04-07 10:55:00|8835.3|8833.3|8847.4|8845.4|8853.6|8852.2|8833.8|8831.8|1196
1586257200000|2020-04-07 11:00:00|8847.5|8845.5|8845|8843|8855.2|8853.7|8843.8|8842.2|957
1586257500000|2020-04-07 11:05:00|8844.8|8842.8|8842.3|8841.4|8846|8844.4|8842|8840.1|721
1586257800000|2020-04-07 11:10:00|8843|8841|8845.1|8844.2|8846.4|8845.5|8840|8838|922
1586258100000|2020-04-07 11:15:00|8845.3|8844.4|8840.1|8838.1|8846.9|8845.3|8839.4|8838|700
1586258400000|2020-04-07 11:20:00|8840|8838|8835.3|8834.4|8840.1|8838.8|8834.9|8833.6|772
1586258700000|2020-04-07 11:25:00|8835.8|8833.8|8836.2|8835.3|8836.5|8835.6|8832.1|8831.2|656
1586259000000|2020-04-07 11:30:00|8836.3|8835.4|8825.6|8823.6|8837.3|8836.4|8822.1|8821.1|967
1586259300000|2020-04-07 11:35:00|8825.2|8824.3|8819.2|8817.2|8829.8|8828.8|8818.2|8817.1|836
1586259600000|2020-04-07 11:40:00|8818.6|8817.7|8816.4|8815.5|8822.6|8821.4|8815.4|8814.5|794
1586259900000|2020-04-07 11:45:00|8816.2|8815.3|8814.1|8812.1|8818.2|8817.3|8809.4|8807.4|886
1586260200000|2020-04-07 11:50:00|8814|8812|8816|8815.1|8817.3|8816|8803.2|8801.1|1112
1586260500000|2020-04-07 11:55:00|8815.9|8815|8810.4|8808.4|8819.4|8818.1|8810.3|8808.3|806
1586260800000|2020-04-07 12:00:00|8810.1|8808.1|8809.9|8807.9|8811.6|8809.7|8803.8|8802|794
1586261100000|2020-04-07 12:05:00|8810|8808|8809.1|8808.2|8813.2|8811.3|8806|8805.1|783
1586261400000|2020-04-07 12:10:00|8809.2|8808.3|8809.7|8808.8|8812.6|8810.8|8807.1|8805.7|768
1586261700000|2020-04-07 12:15:00|8809.3|8808.4|8812.4|8810.4|8817.9|8816.6|8808.6|8807.2|763
1586262000000|2020-04-07 12:20:00|8812.6|8810.6|8822.1|8820.1|8822.2|8820.8|8812.1|8810.1|935
1586262300000|2020-04-07 12:25:00|8821.9|8819.9|8821.1|8819.1|8823.9|8823|8818.7|8817.4|906
1586262600000|2020-04-07 12:30:00|8820.4|8819.5|8822.7|8820.7|8823.4|8821.8|8818.1|8816.1|889
1586262900000|2020-04-07 12:35:00|8822.6|8820.6|8819.3|8817.3|8823.3|8822.1|8817.6|8816.4|687
1586263200000|2020-04-07 12:40:00|8819.2|8817.2|8817.6|8816.7|8819.8|8818.3|8814.9|8813.5|728
1586263500000|2020-04-07 12:45:00|8818|8816|8816.4|8815.5|8818.9|8817.5|8814.8|8813.3|725
1586263800000|2020-04-07 12:50:00|8816.5|8815.6|8817.1|8815.1|8821.5|8819.5|8813.1|8811.6|957
1586264100000|2020-04-07 12:55:00|8817.2|8815.2|8816.3|8815.4|8822.8|8821.3|8815.1|8813.8|783
1586264400000|2020-04-07 13:00:00|8816.7|8815.8|8825.1|8824.2|8825.4|8824.5|8816.7|8814.9|929
1586264700000|2020-04-07 13:05:00|8825.2|8824.3|8828|8827.1|8830|8829.1|8825.1|8824.2|868
1586265000000|2020-04-07 13:10:00|8827.8|8826.9|8824.6|8823.7|8827.8|8826.9|8821.3|8819.8|810
1586265300000|2020-04-07 13:15:00|8824.7|8823.8|8831.4|8830.5|8832.9|8831.4|8820.5|8819|811
1586265600000|2020-04-07 13:20:00|8831.3|8830.4|8831|8829|8833.9|8832.6|8829.5|8827.8|752
1586265900000|2020-04-07 13:25:00|8830.9|8828.9|8832|8830|8832.3|8830.3|8825.9|8823.9|776
1586266200000|2020-04-07 13:30:00|8832.2|8830.2|8830.2|8828.2|8835|8833.4|8827|8825.1|929
1586266500000|2020-04-07 13:35:00|8830.3|8828.3|8830.9|8828.9|8836.2|8835.1|8829.3|8827.4|910
1586266800000|2020-04-07 13:40:00|8831|8829|8836.2|8835.3|8837|8835.7|8826.9|8825.4|985
1586267100000|2020-04-07 13:45:00|8836.1|8835.2|8833.4|8832.5|8837.7|8836.2|8826.2|8824.2|1042
1586267400000|2020-04-07 13:50:00|8833.5|8832.6|8832.8|8830.8|8835.8|8833.8|8828.3|8827.3|920
1586267700000|2020-04-07 13:55:00|8832.9|8830.9|8825.6|8824.7|8834.9|8833|8825.5|8824.3|1038
1586268000000|2020-04-07 14:00:00|8825.7|8824.8|8832.2|8831.3|8833.3|8831.9|8822.3|8820.6|927
1586268300000|2020-04-07 14:05:00|8832|8831.1|8826.6|8825.7|8832.6|8831.7|8826.3|8825.4|801
1586268600000|2020-04-07 14:10:00|8826.5|8825.6|8829.1|8828.2|8831.6|8830.7|8825.6|8824.7|836
1586268900000|2020-04-07 14:15:00|8829|8828.1|8838|8836|8839.1|8836.7|8826|8825.1|1012
1586269200000|2020-04-07 14:20:00|8837.9|8835.9|8835.8|8833.8|8841.5|8839.5|8833.5|8831.8|1010
1586269500000|2020-04-07 14:25:00|8835.7|8833.7|8839.1|8837.1|8843.1|8841.5|8835|8833.4|903
1586269800000|2020-04-07 14:30:00|8839|8837|8834.5|8833.6|8839.6|8838.1|8833.7|8832.8|733
1586270100000|2020-04-07 14:35:00|8834.6|8833.7|8840.8|8839.9|8841.1|8840.2|8833|8831.9|891
1586270400000|2020-04-07 14:40:00|8840.7|8839.8|8849.8|8848.9|8849.8|8848.9|8839.8|8838.5|874
1586270700000|2020-04-07 14:45:00|8849.9|8849|8852.4|8851.5|8854.1|8852.6|8843.5|8842|919
1586271000000|2020-04-07 14:50:00|8852.3|8851.4|8857|8856.1|8860.3|8857.6|8844.9|8844|1097
1586271300000|2020-04-07 14:55:00|8856.9|8856|8847.5|8845.5|8857.6|8856.3|8841.7|8840.4|1503
1586271600000|2020-04-07 15:00:00|8847.6|8845.6|8832.7|8830.7|8848.4|8846.4|8832.7|8830.7|1212
1586271900000|2020-04-07 15:05:00|8832.8|8830.8|8832.1|8830.1|8836.8|8835.6|8830.8|8828.9|903
1586272200000|2020-04-07 15:10:00|8832.2|8830.2|8837.1|8835.1|8840.4|8838.4|8828.5|8827.5|809
1586272500000|2020-04-07 15:15:00|8837.2|8835.2|8831.8|8830.9|8839.4|8837.6|8830.5|8828.6|837
1586272800000|2020-04-07 15:20:00|8831.9|8831|8827.2|8826.3|8832|8831.1|8827|8825.5|706
1586273100000|2020-04-07 15:25:00|8827.1|8826.2|8819.7|8818.8|8828.5|8827.3|8819.6|8818|707
1586273400000|2020-04-07 15:30:00|8819.8|8818.9|8830.1|8829.2|8830.5|8829.6|8816.2|8815.3|878
1586273700000|2020-04-07 15:35:00|8830|8829.1|8835.3|8834.4|8835.7|8834.8|8829.1|8828.2|793
1586274000000|2020-04-07 15:40:00|8835|8834.1|8832.9|8832|8838.6|8837.7|8829.7|8828.8|740
1586274300000|2020-04-07 15:45:00|8833.1|8832.2|8835|8834.1|8839.4|8838|8833.1|8831.7|654
1586274600000|2020-04-07 15:50:00|8835.2|8834.3|8828|8827.1|8836.3|8835|8827.4|8826.5|569
1586274900000|2020-04-07 15:55:00|8827.9|8827|8820.4|8819.5|8829.4|8828.5|8820.3|8819.4|743
1586275200000|2020-04-07 16:00:00|8820.6|8819.7|8820.8|8819.9|8823.6|8822.6|8818.2|8817|832
1586275500000|2020-04-07 16:05:00|8821|8820.1|8824.6|8823.7|8827.6|8826.2|8820.5|8819.6|785
1586275800000|2020-04-07 16:10:00|8824.7|8823.8|8825.5|8824.6|8832.8|8831.9|8823.9|8823|743
1586276100000|2020-04-07 16:15:00|8825.6|8824.7|8829.9|8829|8831.4|8830.5|8824|8822.7|683
1586276400000|2020-04-07 16:20:00|8829.6|8828.7|8833.8|8832.9|8834|8832.9|8828.3|8827.4|753
1586276700000|2020-04-07 16:25:00|8833.5|8832.6|8838.5|8837.6|8839.2|8838.3|8831.9|8830.4|696
1586277000000|2020-04-07 16:30:00|8838.4|8837.5|8841.4|8840.5|8846.2|8845.2|8835.6|8834.7|868
1586277300000|2020-04-07 16:35:00|8841.2|8840.3|8831|8830.1|8841.2|8840.3|8830.6|8829.7|750
1586277600000|2020-04-07 16:40:00|8830.9|8830|8835.9|8835|8837.8|8836.9|8829.9|8828.9|612
1586277900000|2020-04-07 16:45:00|8836.2|8835.3|8840.8|8839.9|8841.9|8841|8835.1|8834.2|705
1586278200000|2020-04-07 16:50:00|8840.9|8840|8837.8|8836.9|8841.7|8840.8|8837.3|8836.4|744
1586278500000|2020-04-07 16:55:00|8838|8837.1|8832.2|8831.3|8838|8837.1|8830.7|8829.8|809
1586278800000|2020-04-07 17:00:00|8832.4|8831.5|8837.4|8836.5|8838.4|8837.5|8830.9|8830|858
1586279100000|2020-04-07 17:05:00|8837.5|8836.6|8839.2|8838.3|8841.3|8840.4|8837|8836.1|676
1586279400000|2020-04-07 17:10:00|8839.3|8838.4|8836.9|8836|8841.2|8840.3|8834|8832.7|671
1586279700000|2020-04-07 17:15:00|8837|8836.1|8841.3|8840.4|8842.6|8841.1|8836.3|8835.2|619
1586280000000|2020-04-07 17:20:00|8841.4|8840.5|8839.9|8839|8841.8|8840.8|8838|8837.1|618
1586280300000|2020-04-07 17:25:00|8839.8|8838.9|8837.5|8836.6|8841.1|8840.2|8836.3|8835.4|580
1586280600000|2020-04-07 17:30:00|8837.6|8836.7|8836.5|8835.6|8840.3|8839.4|8836.3|8835.4|630
1586280900000|2020-04-07 17:35:00|8836.6|8835.7|8836.2|8835.3|8838|8837.1|8833.2|8832.3|543
1586281200000|2020-04-07 17:40:00|8836.1|8835.2|8833.8|8832.9|8836.5|8835.6|8830.6|8829.6|564
1586281500000|2020-04-07 17:45:00|8833.7|8832.8|8829.9|8829|8833.7|8832.8|8827.2|8825.7|487
1586281800000|2020-04-07 17:50:00|8830.2|8829.3|8831.3|8830.4|8832.3|8831|8829.5|8828|564
1586282100000|2020-04-07 17:55:00|8831.4|8830.5|8831.4|8830.5|8834.6|8833.7|8831|8830.1|607
1586282400000|2020-04-07 18:00:00|8831.6|8830.7|8830.5|8829.6|8833.3|8832|8827.4|8825.4|680
1586282700000|2020-04-07 18:05:00|8830.6|8829.7|8831.6|8830.7|8832.3|8831|8829.2|8827.7|550
1586283000000|2020-04-07 18:10:00|8831.5|8830.6|8830.6|8828.6|8831.8|8830.6|8827.3|8826|527
1586283300000|2020-04-07 18:15:00|8831.2|8829.2|8834.1|8832.1|8834.2|8833.2|8830.8|8829.2|682
1586283600000|2020-04-07 18:20:00|8834.2|8832.2|8834.4|8833.5|8836.6|8835.1|8833.6|8831.9|639
1586283900000|2020-04-07 18:25:00|8834.6|8832.6|8836.8|8835.9|8837.1|8835.9|8833.3|8832.1|547
1586284200000|2020-04-07 18:30:00|8837.3|8835.3|8835.8|8833.8|8838.1|8836.7|8834.5|8833.2|464
1586284500000|2020-04-07 18:35:00|8836|8834|8837.9|8837|8838.2|8837.3|8834.9|8833.8|512
1586284800000|2020-04-07 18:40:00|8838|8837.1|8834.9|8834|8839.4|8838.5|8834.9|8833.3|551
1586285100000|2020-04-07 18:45:00|8835.1|8834.2|8836.7|8835.8|8840|8838.5|8834.9|8834|589
1586285400000|2020-04-07 18:50:00|8836.8|8835.9|8832.2|8831.3|8838|8837.1|8832.1|8831.2|487
1586285700000|2020-04-07 18:55:00|8832.3|8831.4|8838|8836|8838.8|8836.9|8832.1|8830.7|728
1586286000000|2020-04-07 19:00:00|8837.8|8835.8|8836.6|8835.7|8838.1|8837.1|8834.3|8833|562
1586286300000|2020-04-07 19:05:00|8836.7|8835.8|8836.9|8836|8838.6|8837.7|8835.1|8833.7|496
1586286600000|2020-04-07 19:10:00|8837|8836.1|8838.9|8838|8839.3|8838|8836.4|8835.5|417
1586286900000|2020-04-07 19:15:00|8838.8|8837.9|8840.7|8839.8|8842.5|8840.9|8838.3|8837.4|379
1586287200000|2020-04-07 19:20:00|8840.6|8839.7|8836.2|8835.3|8841.8|8840.9|8835.6|8834.3|510
1586287500000|2020-04-07 19:25:00|8836|8835.1|8837.2|8836.3|8839.2|8838.3|8835.1|8833.7|503
1586287800000|2020-04-07 19:30:00|8837.3|8836.4|8837.4|8836.5|8839.5|8838.6|8837.2|8836.3|470
1586288100000|2020-04-07 19:35:00|8837.6|8836.7|8838.7|8837.8|8839.5|8838|8835.5|8834.6|447
1586288400000|2020-04-07 19:40:00|8838.8|8837.9|8840.3|8838.3|8840.4|8839.1|8837.1|8836.2|402
1586288700000|2020-04-07 19:45:00|8840.4|8838.4|8835.2|8834.3|8840.4|8838.9|8835.1|8834.2|513
1586289000000|2020-04-07 19:50:00|8835.1|8834.2|8839.3|8838.4|8840|8838.9|8835|8834.1|543
1586289300000|2020-04-07 19:55:00|8839.5|8838.6|8835.3|8834.4|8840.3|8839.4|8834.7|8833.8|524
1586289600000|2020-04-07 20:00:00|8835.2|8834.3|8832.2|8830.2|8835.2|8834.3|8831.7|8829.7|400
1586289900000|2020-04-07 20:05:00|8832.1|8830.1|8828.9|8826.9|8832.3|8830.9|8828.2|8826.7|429
1586290200000|2020-04-07 20:10:00|8829|8827|8829.4|8827.4|8830.1|8828.6|8828.3|8826.3|382
1586290500000|2020-04-07 20:15:00|8829.3|8827.3|8827.9|8825.9|8831|8829.1|8826.4|8824.7|391
1586290800000|2020-04-07 20:20:00|8828|8826|8828.2|8826.2|8829.6|8827.6|8825|8823|331
1586291100000|2020-04-07 20:25:00|8828.1|8826.1|8828.3|8826.3|8830.3|8828.3|8825.5|8823.5|309
1586291400000|2020-04-07 20:30:00|8828.2|8826.2|8830.6|8828.6|8832.3|8830.9|8827.6|8825.6|298
1586291700000|2020-04-07 20:35:00|8830.7|8828.7|8831.5|8829.5|8832.7|8830.7|8830.6|8828.6|218
1586292000000|2020-04-07 20:40:00|8831.6|8829.6|8832.3|8830.3|8833.6|8831.6|8830.7|8829|315
1586292300000|2020-04-07 20:45:00|8832.2|8830.2|8830.9|8828.9|8833.5|8831.4|8830.9|8828.8|488
1586292600000|2020-04-07 20:50:00|8831|8829|8828.2|8825.9|8832.1|8830.1|8827|8824.8|687
1586292900000|2020-04-07 20:55:00|8828.3|8825.8|8833.9|8825.5|8834.1|8826.9|8827.7|8823.9|528
1586293200000|2020-04-07 21:00:00|8833.6|8826|8833|8820.9|8834.7|8826.4|8832.1|8820.9|67
1586293500000|2020-04-07 21:05:00|8833.1|8821|8833.6|8822.1|8837|8825.2|8833.1|8820.8|333
1586293800000|2020-04-07 21:10:00|8833.8|8823.2|8833.9|8826.5|8835.9|8827.5|8832.9|8821.6|313
1586294100000|2020-04-07 21:15:00|8833.8|8825.8|8845.6|8829.6|8846.6|8830.6|8833.3|8824.7|314
1586294400000|2020-04-07 21:20:00|8845.3|8829.3|8838.9|8822.9|8846.1|8830.1|8837.8|8821.8|242
1586294700000|2020-04-07 21:25:00|8838.8|8822.8|8835.3|8821.3|8839.1|8826.5|8828.5|8819.9|271
1586295000000|2020-04-07 21:30:00|8834.6|8821.2|8836.3|8824.7|8837.5|8826.4|8831.3|8819.5|406
1586295300000|2020-04-07 21:35:00|8836.4|8824.9|8836.7|8825.5|8839|8829.1|8834.1|8822.2|482
1586295600000|2020-04-07 21:40:00|8836.5|8825.7|8836.7|8825.2|8837|8827.5|8835.2|8823.6|403
1586295900000|2020-04-07 21:45:00|8835.7|8826.3|8835|8824|8836.9|8826.3|8832.8|8819.4|502
1586296200000|2020-04-07 21:50:00|8834.9|8823.9|8834.4|8824.2|8836.6|8825.7|8832.9|8823|410
1586296500000|2020-04-07 21:55:00|8833.7|8824.3|8834.3|8822.8|8835.9|8825.2|8832.6|8820.6|380
1586296800000|2020-04-07 22:00:00|8833.7|8822.8|8831|8826.9|8836.9|8830.4|8830.9|8822.6|544
1586297100000|2020-04-07 22:05:00|8830.9|8826.5|8831.8|8828|8832.2|8828.9|8830.1|8826|440
1586297400000|2020-04-07 22:10:00|8831.9|8827.7|8833.6|8829.2|8834.3|8829.9|8829.4|8825.3|633
1586297700000|2020-04-07 22:15:00|8833.7|8829.6|8834.1|8829.8|8835|8831.2|8832.9|8828.7|448
1586298000000|2020-04-07 22:20:00|8834.5|8829.5|8832.9|8829.4|8836|8832.3|8831.7|8827.8|585
1586298300000|2020-04-07 22:25:00|8832.8|8829.3|8832.6|8828.5|8834.1|8830.3|8832|8827.8|430
1586298600000|2020-04-07 22:30:00|8832.5|8828.4|8834|8830.3|8834.6|8830.9|8832|8827.8|430
1586298900000|2020-04-07 22:35:00|8833.9|8830.1|8830.2|8826.6|8834.4|8830.4|8829.3|8825.4|597
1586299200000|2020-04-07 22:40:00|8830.1|8826.4|8829.1|8825.5|8830.8|8827.4|8828.6|8825|505
1586299500000|2020-04-07 22:45:00|8829.2|8825.4|8828.3|8824.6|8830.3|8827.2|8827.3|8823.8|569
1586299800000|2020-04-07 22:50:00|8828.5|8824.5|8826.7|8822.9|8828.7|8824.8|8826|8822.6|409
1586300100000|2020-04-07 22:55:00|8826.8|8822.3|8827.5|8823.6|8827.5|8824.3|8825.7|8822.3|390
1586300400000|2020-04-07 23:00:00|8827.1|8824.4|8828.5|8825.3|8829.2|8826|8826.7|8823.2|579
1586300700000|2020-04-07 23:05:00|8828.6|8825.2|8828.9|8825.6|8831.3|8828.3|8826.9|8824|611
1586301000000|2020-04-07 23:10:00|8828.8|8825.5|8829.3|8826.3|8829.5|8826.5|8826.7|8823.8|537
1586301300000|2020-04-07 23:15:00|8829.5|8826.2|8828.1|8826.1|8829.9|8826.7|8826.7|8824.3|614
1586301600000|2020-04-07 23:20:00|8828.4|8825.8|8828.5|8826.5|8829.4|8827.2|8827.8|8825.6|433
1586301900000|2020-04-07 23:25:00|8828.4|8826.3|8828.3|8826|8829.5|8827.2|8827.1|8824.8|445
1586302200000|2020-04-07 23:30:00|8828|8825.8|8827.7|8825.2|8828.7|8826.4|8826.7|8824.1|636
1586302500000|2020-04-07 23:35:00|8827.8|8825.1|8829.3|8827.3|8829.7|8827.6|8825.7|8823.1|649
1586302800000|2020-04-07 23:40:00|8829.4|8827.4|8830.6|8828.5|8830.8|8828.7|8829.1|8826.6|490
1586303100000|2020-04-07 23:45:00|8830.5|8828.3|8830.3|8827.7|8831|8828.9|8829.7|8826.9|460
1586303400000|2020-04-07 23:50:00|8830.4|8827.8|8830.6|8827.9|8831.5|8829.1|8829.2|8826.9|1079
1586303700000|2020-04-07 23:55:00|8830.5|8828.1|8831|8828.7|8831.8|8829.6|8829.1|8826.5|825
1586304000000|2020-04-08 00:00:00|8831.1|8828.8|8829.8|8827.2|8834.7|8832.3|8829.5|8826.9|932
1586304300000|2020-04-08 00:05:00|8829.7|8827.3|8832.6|8830.3|8833.9|8831.6|8828.9|8826.4|534
1586304600000|2020-04-08 00:10:00|8832.8|8830.2|8831.9|8829.5|8833.4|8831.1|8831.7|8829.4|645
1586304900000|2020-04-08 00:15:00|8831.8|8829.4|8829.8|8827.8|8832|8829.6|8828.3|8825.8|762
1586305200000|2020-04-08 00:20:00|8830.1|8827.5|8825.9|8823.9|8830.4|8828.1|8825.8|8823.8|696
1586305500000|2020-04-08 00:25:00|8825.8|8823.8|8830.5|8828.5|8831.9|8829.8|8825.8|8823.8|862
1586305800000|2020-04-08 00:30:00|8831.1|8828.6|8830.7|8828.5|8831.3|8828.9|8827.4|8825.4|887
1586306100000|2020-04-08 00:35:00|8830.6|8828.2|8827.4|8825.4|8831.9|8829.9|8826.4|8824.2|952
1586306400000|2020-04-08 00:40:00|8827.5|8825.2|8828.6|8826.6|8830.3|8828.2|8826.9|8824.7|857
1586306700000|2020-04-08 00:45:00|8828.7|8826.5|8828|8825.6|8829.3|8826.9|8826.5|8824.5|767
1586307000000|2020-04-08 00:50:00|8827.9|8825.7|8822|8819.3|8829.8|8827.3|8819.4|8816.9|966
1586307300000|2020-04-08 00:55:00|8820.8|8818.3|8820.7|8818.5|8822.1|8819.6|8819.2|8816.4|924
1586307600000|2020-04-08 01:00:00|8821.1|8818.6|8823.5|8821.4|8824.6|8822.4|8819.7|8817.6|677
1586307900000|2020-04-08 01:05:00|8823.4|8821.3|8824.1|8822.1|8825.5|8823.3|8822.4|8820.2|768
1586308200000|2020-04-08 01:10:00|8824.2|8822.2|8822.7|8820.7|8824.6|8822.6|8821.4|8819.3|581
1586308500000|2020-04-08 01:15:00|8822.6|8820.6|8824|8822|8824.4|8822.4|8821.7|8819.7|670
1586308800000|2020-04-08 01:20:00|8823.9|8821.9|8824|8822|8825.2|8823.7|8822.6|8820.6|327
1586309100000|2020-04-08 01:25:00|8824.1|8822.1|8828.9|8826.7|8829.9|8827.9|8823.7|8821.7|688
1586309400000|2020-04-08 01:30:00|8828.8|8826.8|8828.7|8826.5|8829.7|8827.5|8827.2|8825|640
1586309700000|2020-04-08 01:35:00|8828.6|8826.3|8825.6|8823.6|8829|8827|8825.4|8823.2|491
1586310000000|2020-04-08 01:40:00|8826.1|8823.9|8825.1|8823.1|8826.7|8824.6|8824.6|8822.5|441
1586310300000|2020-04-08 01:45:00|8825.2|8823.2|8827.1|8824.8|8827.9|8825.7|8824.6|8822.6|490
1586310600000|2020-04-08 01:50:00|8827.2|8824.7|8825.3|8823|8827.3|8825.1|8824.9|8822.9|393
1586310900000|2020-04-08 01:55:00|8825.1|8823.1|8824.1|8822.1|8827.6|8825.6|8823.2|8820.6|648
1586311200000|2020-04-08 02:00:00|8824.2|8822.2|8822.5|8820.5|8826|8823.9|8822.4|8820.4|516
1586311500000|2020-04-08 02:05:00|8822.4|8820.4|8824|8822|8824.3|8822.2|8822.4|8820.3|357
1586311800000|2020-04-08 02:10:00|8823.9|8821.9|8822.3|8820.3|8824.4|8822.4|8822.3|8820.3|333
1586312100000|2020-04-08 02:15:00|8822.4|8820.4|8822.3|8820.3|8823.4|8821.4|8820.4|8818.4|346
1586312400000|2020-04-08 02:20:00|8822.2|8820.2|8821.4|8819.4|8822.5|8820.5|8819.5|8817.5|481
1586312700000|2020-04-08 02:25:00|8821.5|8819.5|8820.7|8818.6|8822.2|8820.1|8820|8818|538
1586313000000|2020-04-08 02:30:00|8820.8|8818.7|8823.5|8821.2|8823.9|8821.8|8820.3|8818.2|423
1586313300000|2020-04-08 02:35:00|8823.3|8821.3|8823.4|8821.4|8824.7|8822.6|8822.6|8820.6|474
1586313600000|2020-04-08 02:40:00|8823.3|8821.3|8822.9|8820.9|8824.6|8822.6|8822.9|8820.9|281
1586313900000|2020-04-08 02:45:00|8822.8|8820.8|8820.5|8818.5|8823.7|8821.7|8820.5|8818.5|380
1586314200000|2020-04-08 02:50:00|8820.6|8818.6|8821|8819|8821.7|8819.7|8818|8816|425
1586314500000|2020-04-08 02:55:00|8820.9|8818.9|8822.4|8820.4|8822.7|8821.2|8820|8818|441
1586314800000|2020-04-08 03:00:00|8822.5|8820.5|8822.7|8820.6|8823.6|8821.6|8821.5|8819.5|478
1586315100000|2020-04-08 03:05:00|8822.6|8820.7|8820.9|8818.6|8824.9|8822.9|8820.7|8818.6|535
1586315400000|2020-04-08 03:10:00|8820.8|8818.7|8821.6|8819.5|8822.8|8820.6|8820.4|8818.2|519
1586315700000|2020-04-08 03:15:00|8821.7|8819.6|8821.5|8819.4|8821.7|8819.6|8819.5|8817.5|450
1586316000000|2020-04-08 03:20:00|8821.6|8819.5|8821.4|8819.4|8822.3|8820.1|8820.7|8818.5|450
1586316300000|2020-04-08 03:25:00|8821.5|8819.5|8822.1|8820|8822.8|8820.7|8820.1|8818.1|480
1586316600000|2020-04-08 03:30:00|8822|8819.9|8823.6|8821.6|8823.8|8821.6|8821.8|8819.8|484
1586316900000|2020-04-08 03:35:00|8823.5|8821.5|8823.1|8821.1|8824.4|8822.8|8821.7|8819.5|332
1586317200000|2020-04-08 03:40:00|8823|8821|8820.2|8818|8823.7|8821.6|8820|8818|418
1586317500000|2020-04-08 03:45:00|8820.1|8818.1|8821.1|8819.1|8821.1|8819.1|8818.4|8816.4|513
1586317800000|2020-04-08 03:50:00|8821|8819|8820.7|8818.6|8821.5|8819.2|8818.3|8816.2|368
1586318100000|2020-04-08 03:55:00|8821.4|8819.3|8822.5|8820.5|8823.2|8821.2|8819.9|8817.9|376
1586318400000|2020-04-08 04:00:00|8822.6|8820.6|8823.4|8821.4|8824.5|8822.4|8821.9|8819.8|361
1586318700000|2020-04-08 04:05:00|8823.5|8821.5|8823.8|8821.7|8824.2|8822.2|8822.3|8820.2|417
1586319000000|2020-04-08 04:10:00|8823.9|8821.8|8823.2|8821.1|8824.7|8822.7|8822.3|8820.2|343
1586319300000|2020-04-08 04:15:00|8823.1|8821|8822.9|8820.9|8824.1|8822|8821.8|8819.7|586
1586319600000|2020-04-08 04:20:00|8823|8821|8825.2|8823.2|8825.6|8823.6|8822|8820|485
1586319900000|2020-04-08 04:25:00|8825.3|8823.3|8827|8825|8827.1|8825.1|8825|8822.9|434
1586320200000|2020-04-08 04:30:00|8826.9|8824.9|8824.5|8822.5|8827|8825|8824.3|8822.3|327
1586320500000|2020-04-08 04:35:00|8824.4|8822.4|8825.2|8823.2|8825.6|8823.6|8823.5|8821.5|251
1586320800000|2020-04-08 04:40:00|8825.3|8823.3|8824.9|8822.9|8825.3|8823.3|8824.5|8822.5|191
1586321100000|2020-04-08 04:45:00|8824.4|8822.4|8823|8821|8824.4|8822.4|8822.5|8820.5|229
1586321400000|2020-04-08 04:50:00|8823.1|8821.1|8823.9|8821.9|8824.2|8822.2|8822.4|8820.4|332
1586321700000|2020-04-08 04:55:00|8824|8822|8823.1|8821.1|8825|8823|8822.8|8820.8|326
1586322000000|2020-04-08 05:00:00|8823.3|8821|8822.2|8820.1|8823.3|8821.2|8821.8|8819.8|324
1586322300000|2020-04-08 05:05:00|8822.1|8820.3|8823.1|8821.1|8824.8|8822.8|8822.1|8820.3|440
1586322600000|2020-04-08 05:10:00|8823.3|8821.3|8821.6|8819.6|8823.3|8821.3|8821.1|8819.1|339
1586322900000|2020-04-08 05:15:00|8821.7|8819.7|8822.4|8820.3|8822.8|8820.7|8820.7|8818.7|439
1586323200000|2020-04-08 05:20:00|8822.5|8820.4|8824.3|8822.3|8825.6|8823.6|8821.8|8819.8|555
1586323500000|2020-04-08 05:25:00|8824.2|8822.2|8825.1|8823.1|8826.4|8824.3|8824|8822|358
1586323800000|2020-04-08 05:30:00|8825.2|8823.2|8823.6|8821.6|8825.2|8823.2|8822.4|8820.3|636
1586324100000|2020-04-08 05:35:00|8823.7|8821.7|8823.6|8821.6|8824.1|8822.1|8822.5|8820.7|509
1586324400000|2020-04-08 05:40:00|8823.8|8821.8|8825.1|8823.1|8825.4|8823.4|8822.6|8821|523
1586324700000|2020-04-08 05:45:00|8825.2|8823.2|8823.1|8821.1|8825.5|8823.4|8822|8820.5|601
1586325000000|2020-04-08 05:50:00|8823.3|8821.3|8823.5|8821.5|8824|8821.9|8819.3|8817.3|639
1586325300000|2020-04-08 05:55:00|8823.4|8821.4|8818.5|8816.4|8824.3|8822.3|8818.3|8816.2|855
1586325600000|2020-04-08 06:00:00|8818.4|8816.2|8804.7|8802.7|8819.6|8817.3|8804.3|8802.3|1808
1586325900000|2020-04-08 06:05:00|8804.8|8802.6|8817.6|8815.6|8818.4|8816.4|8804.6|8802.5|1358
1586326200000|2020-04-08 06:10:00|8817.7|8815.7|8809.3|8807.3|8818.6|8816.6|8809.2|8807.2|1202
1586326500000|2020-04-08 06:15:00|8809.2|8807.2|8813.2|8811.2|8815.9|8813.8|8807.5|8805.5|1048
1586326800000|2020-04-08 06:20:00|8813.1|8811.1|8811.3|8809.3|8814.3|8812.3|8807.4|8805.4|1047
1586327100000|2020-04-08 06:25:00|8811.4|8809.4|8813.9|8811.9|8817.3|8815.3|8810.9|8808.9|854
1586327400000|2020-04-08 06:30:00|8813.8|8811.8|8816.9|8814.9|8817.1|8815.4|8812|8810|817
1586327700000|2020-04-08 06:35:00|8816.8|8814.8|8819.7|8817.7|8821.3|8819.1|8816.8|8814.8|664
1586328000000|2020-04-08 06:40:00|8819.6|8817.6|8820.2|8818.2|8823.2|8821.2|8816|8814.7|714
1586328300000|2020-04-08 06:45:00|8820.3|8818.3|8819.5|8817.5|8822.2|8820.8|8817.5|8815.5|737
1586328600000|2020-04-08 06:50:00|8819.6|8817.6|8819.9|8817.9|8821.2|8819.2|8816.8|8814.9|699
1586328900000|2020-04-08 06:55:00|8820|8818|8820.7|8818.7|8821.4|8819.6|8817.4|8815.4|624
1586329200000|2020-04-08 07:00:00|8820.8|8818.8|8824.4|8822.4|8828|8827.1|8820.1|8818.2|950
1586329500000|2020-04-08 07:05:00|8824.2|8822.2|8820.6|8818.6|8828.2|8826.9|8820.6|8818.6|878
1586329800000|2020-04-08 07:10:00|8820.7|8818.7|8822.3|8821.4|8824|8822.4|8819.4|8817.6|802
1586330100000|2020-04-08 07:15:00|8822.4|8821.5|8820.1|8819.2|8823.5|8822.1|8817.7|8816.5|741
1586330400000|2020-04-08 07:20:00|8820|8819.1|8820|8818|8822|8821.1|8816|8814.4|965
1586330700000|2020-04-08 07:25:00|8819.9|8817.9|8823.5|8821.5|8824.6|8822.9|8815.6|8813.8|872
1586331000000|2020-04-08 07:30:00|8823.7|8821.7|8823.6|8821.6|8825.7|8823.7|8821.3|8819.3|728
1586331300000|2020-04-08 07:35:00|8823.7|8821.7|8824.5|8822.5|8825.7|8824.2|8822.4|8820.5|667
1586331600000|2020-04-08 07:40:00|8824.4|8822.4|8827.8|8826.9|8829.5|8827.6|8820|8818|774
1586331900000|2020-04-08 07:45:00|8827.6|8826.7|8825.2|8823.2|8829.8|8828.2|8822.7|8821.8|603
1586332200000|2020-04-08 07:50:00|8825.3|8823.3|8820.8|8818.8|8825.3|8823.3|8819.7|8818.2|600
1586332500000|2020-04-08 07:55:00|8820.7|8818.7|8818.2|8817.3|8821.7|8820.2|8816|8814.5|760
1586332800000|2020-04-08 08:00:00|8818.3|8817.4|8822.2|8820.2|8824|8822.5|8816.5|8814.5|747
1586333100000|2020-04-08 08:05:00|8822.1|8820.1|8821.1|8819.1|8822.2|8820.2|8816|8814.1|534
1586333400000|2020-04-08 08:10:00|8820.8|8818.8|8821.9|8821|8822.4|8821.5|8819|8817.6|580
1586333700000|2020-04-08 08:15:00|8821.8|8820.9|8819.2|8818.3|8824.5|8822.5|8815.7|8814.3|560
1586334000000|2020-04-08 08:20:00|8819.3|8818.4|8819.8|8817.8|8820.3|8819|8818|8817.1|469
1586334300000|2020-04-08 08:25:00|8819.9|8817.9|8819.8|8818.9|8822.6|8821.4|8817.7|8816.6|459
1586334600000|2020-04-08 08:30:00|8819.9|8819|8823.1|8821.1|8823.2|8821.8|8819.5|8818.5|542
1586334900000|2020-04-08 08:35:00|8822.5|8821.6|8820.1|8819.2|8823.5|8821.6|8819.4|8818.5|583
1586335200000|2020-04-08 08:40:00|8820|8819.1|8825.8|8824.9|8825.9|8825|8818.4|8817.5|610
1586335500000|2020-04-08 08:45:00|8825.7|8824.8|8824.5|8823.6|8826.1|8825.2|8822.9|8821.8|502
1586335800000|2020-04-08 08:50:00|8824.4|8823.5|8819.5|8818.6|8825.4|8824.5|8819|8818.1|526
1586336100000|2020-04-08 08:55:00|8819.6|8818.7|8819.6|8818.7|8821.2|8820.3|8817.1|8816.2|586
1586336400000|2020-04-08 09:00:00|8819.9|8819|8827.2|8826.3|8827.7|8826.3|8817.3|8815.9|800
1586336700000|2020-04-08 09:05:00|8827.4|8826.5|8825.6|8824.7|8827.5|8826.6|8823|8821.5|740
1586337000000|2020-04-08 09:10:00|8825.7|8824.8|8823.2|8822.3|8826.7|8825|8820.4|8819.1|697
1586337300000|2020-04-08 09:15:00|8823.1|8822.2|8820.1|8819.2|8823.4|8822.5|8817.3|8816.4|515
1586337600000|2020-04-08 09:20:00|8820.2|8819.3|8821.4|8820.5|8823.2|8822.3|8819.1|8818.1|595
1586337900000|2020-04-08 09:25:00|8821.5|8820.6|8824.5|8823.6|8826.6|8825.7|8821.3|8820.4|646
1586338200000|2020-04-08 09:30:00|8824.6|8823.7|8821.6|8820.7|8825.9|8824.5|8821|8820|708
1586338500000|2020-04-08 09:35:00|8821.7|8820.8|8824.3|8823.4|8826.1|8824.7|8821.6|8820.2|583
1586338800000|2020-04-08 09:40:00|8824.9|8822.9|8818.2|8817.3|8825.1|8823.5|8817.4|8816.1|664
1586339100000|2020-04-08 09:45:00|8818.3|8817.4|8814.1|8812.1|8822.3|8821.4|8813.3|8811.6|790
1586339400000|2020-04-08 09:50:00|8814|8812|8814.6|8813.7|8817.1|8816.1|8811.4|8810|626
1586339700000|2020-04-08 09:55:00|8814.5|8813.6|8811.7|8810.8|8816.7|8815.4|8810.2|8808.9|552
1586340000000|2020-04-08 10:00:00|8811.6|8810.7|8814.4|8812.4|8815.7|8814.6|8810.1|8808.7|661
1586340300000|2020-04-08 10:05:00|8814.5|8812.5|8807.7|8806.8|8814.7|8813.2|8807.1|8806.2|687
1586340600000|2020-04-08 10:10:00|8807.8|8806.9|8808.6|8807.7|8811.3|8810.4|8807.5|8806.2|472
1586340900000|2020-04-08 10:15:00|8808.5|8807.6|8807.6|8806.7|8809.6|8808.2|8806|8805|503
1586341200000|2020-04-08 10:20:00|8807.5|8806.6|8810.2|8808.2|8811.7|8810.5|8805.6|8804.3|556
1586341500000|2020-04-08 10:25:00|8810.1|8808.1|8815.2|8813.2|8816.1|8814.6|8807.6|8805.9|613
1586341800000|2020-04-08 10:30:00|8815.3|8813.3|8814.2|8813.3|8817.1|8816.2|8812.3|8811.1|589
1586342100000|2020-04-08 10:35:00|8814.3|8813.4|8814.7|8813.8|8817.6|8816.3|8811.8|8810.5|674
1586342400000|2020-04-08 10:40:00|8814.8|8813.9|8815.9|8815|8818.4|8816.7|8813.6|8812.1|594
1586342700000|2020-04-08 10:45:00|8815.7|8814.8|8811.5|8810.6|8816|8815.1|8811.1|8809.5|499
1586343000000|2020-04-08 10:50:00|8811.6|8810.7|8810.5|8809.6|8812.6|8811.6|8809.1|8808.2|541
1586343300000|2020-04-08 10:55:00|8810.2|8809.3|8807.1|8806.2|8810.3|8809.4|8803.5|8802.6|692
1586343600000|2020-04-08 11:00:00|8807.7|8805.7|8804.3|8803.4|8808.5|8807|8804.1|8803.1|620
1586343900000|2020-04-08 11:05:00|8804.4|8803.5|8804.7|8803.8|8806.2|8805.2|8801.2|8799.6|717
1586344200000|2020-04-08 11:10:00|8804.6|8803.7|8803.9|8803|8808.2|8807.3|8802.4|8801.2|617
1586344500000|2020-04-08 11:15:00|8804|8803.1|8795.3|8794.4|8804.4|8803.5|8791.8|8790.2|894
1586344800000|2020-04-08 11:20:00|8795.5|8794.6|8796.2|8795.3|8797.7|8796.8|8794.6|8793.7|717
1586345100000|2020-04-08 11:25:00|8796.3|8795.4|8798|8796|8800.6|8799.6|8795.5|8794.3|816
1586345400000|2020-04-08 11:30:00|8797.4|8796.5|8796.5|8795.6|8800.7|8799.8|8795|8794.1|578
1586345700000|2020-04-08 11:35:00|8796.4|8795.5|8794.5|8793.6|8796.9|8795.6|8791|8789.9|633
1586346000000|2020-04-08 11:40:00|8794.4|8793.5|8796.1|8795.2|8800.2|8798.8|8791.6|8790.7|682
1586346300000|2020-04-08 11:45:00|8796.2|8795.3|8791.3|8790.4|8799.2|8798.3|8790.9|8789.5|786
1586346600000|2020-04-08 11:50:00|8791.4|8790.5|8787|8786.1|8792.5|8791.6|8783.2|8781.2|742
1586346900000|2020-04-08 11:55:00|8786.9|8786|8794.6|8793.7|8795.7|8794.7|8786.8|8785.3|864
1586347200000|2020-04-08 12:00:00|8794.9|8792.9|8796.4|8795.5|8799.7|8798.8|8793.9|8792.7|797
1586347500000|2020-04-08 12:05:00|8796.6|8795.7|8797.2|8796.3|8797.9|8797|8793.6|8792.4|764
1586347800000|2020-04-08 12:10:00|8797.4|8796.5|8794.6|8793.7|8797.5|8796.6|8793.7|8792.8|591
1586348100000|2020-04-08 12:15:00|8794.7|8793.8|8793.6|8792.7|8796.5|8795.6|8790.7|8789.8|607
1586348400000|2020-04-08 12:20:00|8793.9|8793|8798.1|8797.2|8798.9|8798|8793.1|8791.9|619
1586348700000|2020-04-08 12:25:00|8798|8797.1|8795.9|8795|8799.1|8798.2|8795.5|8794.6|555
1586349000000|2020-04-08 12:30:00|8795.8|8794.9|8796.6|8795.7|8799.4|8798.5|8795.3|8794.4|584
1586349300000|2020-04-08 12:35:00|8796.7|8795.8|8795.6|8794.7|8797.7|8796.8|8791.7|8790.4|653
1586349600000|2020-04-08 12:40:00|8795.7|8794.8|8792.1|8791.2|8797.9|8796.8|8792.1|8791.2|521
1586349900000|2020-04-08 12:45:00|8792.2|8791.3|8796.7|8795.8|8797.1|8796.2|8791.8|8790.9|645
1586350200000|2020-04-08 12:50:00|8796.8|8795.9|8794.6|8793.7|8797.3|8796.4|8793.1|8792.2|660
1586350500000|2020-04-08 12:55:00|8794.5|8793.6|8789|8788.1|8795.5|8794.6|8788.6|8787.7|614
1586350800000|2020-04-08 13:00:00|8788.9|8788|8792.9|8792|8794.5|8793.6|8787.7|8786.8|676
1586351100000|2020-04-08 13:05:00|8792.8|8791.9|8795.8|8794.9|8798.1|8797.2|8792.5|8791.6|686
1586351400000|2020-04-08 13:10:00|8795.9|8795|8794.1|8793.2|8796.2|8795.1|8792.4|8791.1|599
1586351700000|2020-04-08 13:15:00|8794.2|8793.3|8786.7|8785.8|8797.6|8796.7|8784.8|8783.9|991
1586352000000|2020-04-08 13:20:00|8786.4|8785.5|8788.8|8787.9|8789.6|8788.6|8785.2|8784.3|601
1586352300000|2020-04-08 13:25:00|8788.9|8788|8793.3|8792.4|8795|8794.1|8787.8|8786.9|784
1586352600000|2020-04-08 13:30:00|8793.4|8792.5|8795.6|8794.7|8797.4|8796.5|8793|8792.1|745
1586352900000|2020-04-08 13:35:00|8795.7|8794.8|8791.1|8790.2|8796.9|8796|8790.9|8790|586
1586353200000|2020-04-08 13:40:00|8791|8790.1|8784.3|8783.4|8793.1|8792.2|8783.7|8782.8|759
1586353500000|2020-04-08 13:45:00|8784.2|8783.3|8787.4|8786.5|8788.5|8787.3|8783.1|8782.2|776
1586353800000|2020-04-08 13:50:00|8787.6|8786.7|8790.3|8789.4|8790.6|8789.7|8785.3|8784.4|772
1586354100000|2020-04-08 13:55:00|8790.2|8789.3|8780.1|8779.2|8790.9|8790|8777.7|8776.8|996
1586354400000|2020-04-08 14:00:00|8780.4|8779.5|8786.9|8786|8788.8|8787.9|8780.4|8779.5|780
1586354700000|2020-04-08 14:05:00|8786.7|8785.8|8791.5|8790.6|8791.6|8790.7|8786.7|8785.8|650
1586355000000|2020-04-08 14:10:00|8791.4|8790.5|8788.8|8787.9|8793.2|8792.3|8787.5|8786.3|710
1586355300000|2020-04-08 14:15:00|8788.9|8788|8789.8|8787.8|8793.2|8791.9|8788.6|8787.3|637
1586355600000|2020-04-08 14:20:00|8789|8788.1|8786.4|8785.5|8790.3|8789.4|8786.3|8785.4|556
1586355900000|2020-04-08 14:25:00|8786.5|8785.6|8788.9|8786.9|8790.6|8789.3|8785.6|8784.7|707
1586356200000|2020-04-08 14:30:00|8788.8|8786.8|8782.6|8781.7|8789.2|8788.3|8782|8781.1|776
1586356500000|2020-04-08 14:35:00|8782.7|8781.8|8780.7|8779.8|8784.1|8783.2|8778.4|8777.5|662
1586356800000|2020-04-08 14:40:00|8780.6|8779.7|8784.8|8783.9|8786.5|8785.6|8778.7|8777.8|732
1586357100000|2020-04-08 14:45:00|8784.7|8783.8|8792.6|8791.7|8795.5|8794.1|8783.8|8782.9|776
1586357400000|2020-04-08 14:50:00|8792.5|8791.6|8783.6|8781.6|8792.5|8791.6|8777|8775|1006
1586357700000|2020-04-08 14:55:00|8784.1|8782.1|8777.2|8776.3|8787.4|8785.6|8772.2|8771.3|1351
1586358000000|2020-04-08 15:00:00|8777.8|8775.8|8770.6|8769.7|8778.4|8776.5|8769.2|8768.3|1065
1586358300000|2020-04-08 15:05:00|8770.8|8769.9|8775.8|8774.9|8775.9|8775|8766.3|8765.4|824
1586358600000|2020-04-08 15:10:00|8775.7|8774.8|8772.7|8771.8|8777.6|8776.7|8771.5|8770.3|751
1586358900000|2020-04-08 15:15:00|8772.6|8771.7|8769|8768.1|8774.4|8773.5|8768.6|8767.7|699
1586359200000|2020-04-08 15:20:00|8768.9|8768|8770.5|8769.6|8772|8771.1|8768.3|8767.4|669
1586359500000|2020-04-08 15:25:00|8770.6|8769.7|8757.6|8756.7|8770.6|8769.7|8756.7|8755.8|1058
1586359800000|2020-04-08 15:30:00|8757.5|8756.6|8763.3|8762.4|8764.2|8763.3|8757.3|8756.4|837
1586360100000|2020-04-08 15:35:00|8763.2|8762.3|8761.3|8760.4|8766.4|8765.5|8759.6|8758.2|706
1586360400000|2020-04-08 15:40:00|8761.2|8760.3|8765.3|8764.4|8766|8765.1|8758.8|8757.9|672
1586360700000|2020-04-08 15:45:00|8765.2|8764.3|8768.4|8767.5|8769.2|8768.3|8764.9|8764|557
1586361000000|2020-04-08 15:50:00|8768.5|8767.6|8765.8|8764.9|8769.3|8768.4|8765.3|8764.4|614
1586361300000|2020-04-08 15:55:00|8765.9|8765|8766.9|8766|8767.1|8766.2|8762.7|8761.8|694
1586361600000|2020-04-08 16:00:00|8766.8|8765.9|8764.8|8763.9|8770|8769.1|8763.9|8763|687
1586361900000|2020-04-08 16:05:00|8764.7|8763.8|8757.9|8757|8766.3|8765.2|8757.9|8757|728
1586362200000|2020-04-08 16:10:00|8757.8|8756.9|8761.1|8760.2|8761.3|8760.4|8757|8756.1|628
1586362500000|2020-04-08 16:15:00|8760.9|8760|8758.2|8757.3|8761|8760.1|8757.4|8756.5|676
1586362800000|2020-04-08 16:20:00|8758.3|8757.4|8754.1|8753.2|8758.8|8757.9|8753.3|8752.4|629
1586363100000|2020-04-08 16:25:00|8754|8753.1|8749.7|8748.8|8756.1|8755.2|8749.7|8748.8|529
1586363400000|2020-04-08 16:30:00|8749.8|8748.9|8751.5|8750.6|8753.2|8752.3|8749.6|8748.7|520
1586363700000|2020-04-08 16:35:00|8751.4|8750.5|8750.4|8749.5|8753.6|8752.7|8750.3|8748.9|521
1586364000000|2020-04-08 16:40:00|8750.3|8749.4|8750.4|8749.5|8754.1|8753.2|8750.1|8749.2|440
1586364300000|2020-04-08 16:45:00|8750.3|8749.4|8748.1|8747.2|8750.3|8749.4|8746.4|8745.5|523
1586364600000|2020-04-08 16:50:00|8748.2|8747.3|8749.9|8749|8751.1|8750.2|8747.4|8746.5|568
1586364900000|2020-04-08 16:55:00|8749.8|8748.9|8757.4|8756.5|8758.4|8757.5|8749.8|8748.9|689
1586365200000|2020-04-08 17:00:00|8757.5|8756.6|8754.7|8753.8|8757.7|8756.8|8753.1|8752.2|557
1586365500000|2020-04-08 17:05:00|8754.8|8753.9|8758.8|8757.9|8758.9|8758|8752.5|8751.1|498
1586365800000|2020-04-08 17:10:00|8758.7|8757.8|8755.3|8754.4|8758.7|8757.8|8754.8|8753.9|417
1586366100000|2020-04-08 17:15:00|8755.1|8754.2|8753.6|8752.7|8755.3|8754.4|8753.3|8752.4|367
1586366400000|2020-04-08 17:20:00|8753.5|8752.6|8754|8753.1|8756.3|8755.4|8753.2|8752.3|421
1586366700000|2020-04-08 17:25:00|8754.1|8753.2|8757.9|8757|8757.9|8757|8753.6|8752.4|383
1586367000000|2020-04-08 17:30:00|8757.8|8756.9|8759.6|8758.7|8760.1|8759.2|8756.1|8755.2|410
1586367300000|2020-04-08 17:35:00|8759.9|8759|8763.7|8762.8|8764|8763.1|8759.8|8758.9|486
1586367600000|2020-04-08 17:40:00|8763.8|8762.9|8766.4|8765.5|8767.4|8766|8763.4|8762.5|433
1586367900000|2020-04-08 17:45:00|8766.5|8765.6|8766.7|8765.8|8767.6|8766.7|8765.3|8764.4|488
1586368200000|2020-04-08 17:50:00|8766.8|8765.9|8765.4|8764.5|8767.4|8766.5|8764.3|8763.4|473
1586368500000|2020-04-08 17:55:00|8765.3|8764.4|8764.8|8755.9|8767.8|8766.2|8763.8|8755|625
1586368800000|2020-04-08 18:00:00|8764.7|8755.5|8763.4|8761.4|8766|8761.8|8759.3|8753.9|699
1586369100000|2020-04-08 18:05:00|8763.3|8761.3|8765.8|8764.9|8766|8765.1|8762.8|8761.3|530
1586369400000|2020-04-08 18:10:00|8765.7|8764.8|8763|8762.1|8766.4|8765.5|8763|8762.1|395
1586369700000|2020-04-08 18:15:00|8762.9|8762|8764.2|8763.3|8764.9|8763.8|8760.1|8758.9|697
1586370000000|2020-04-08 18:20:00|8764.4|8763.5|8760.7|8759.8|8764.6|8763.7|8760.1|8759.2|409
1586370300000|2020-04-08 18:25:00|8760.6|8759.7|8762.2|8761.3|8763.1|8762.2|8760.5|8759.6|346
1586370600000|2020-04-08 18:30:00|8762.1|8761.2|8764.1|8763.2|8767.7|8766.8|8761.1|8760.2|556
1586370900000|2020-04-08 18:35:00|8764|8763.1|8766.2|8765.3|8767.1|8765.8|8763.6|8762.4|379
1586371200000|2020-04-08 18:40:00|8766.1|8765.2|8763.9|8763|8766.2|8765.3|8762.3|8761.4|344
1586371500000|2020-04-08 18:45:00|8763.8|8762.9|8763.1|8762.2|8764.9|8764|8762.7|8761.8|351
1586371800000|2020-04-08 18:50:00|8763.2|8762.3|8763.5|8762.6|8764.7|8763.6|8762.8|8761.9|404
1586372100000|2020-04-08 18:55:00|8763.6|8762.7|8766.3|8765.4|8767.3|8766.4|8763.4|8762.3|561
1586372400000|2020-04-08 19:00:00|8766.5|8765.6|8766.4|8764.4|8767.4|8766.5|8765.2|8764.3|465
1586372700000|2020-04-08 19:05:00|8766.5|8764.5|8764.2|8763.3|8767.1|8765.9|8763.4|8762.5|422
1586373000000|2020-04-08 19:10:00|8764|8763.1|8766.3|8765.4|8767.2|8766|8763.8|8762.9|471
1586373300000|2020-04-08 19:15:00|8766.2|8765.3|8767.4|8766.5|8767.4|8766.5|8765.6|8764|313
1586373600000|2020-04-08 19:20:00|8767.3|8766.4|8767.5|8766.6|8768.5|8767.6|8767.1|8766.2|235
1586373900000|2020-04-08 19:25:00|8767.6|8766.7|8768.1|8767.2|8769.9|8769|8766.8|8765.9|343
1586374200000|2020-04-08 19:30:00|8767.7|8766.8|8767.4|8766.5|8768.5|8767.6|8766.2|8765.2|370
1586374500000|2020-04-08 19:35:00|8767.3|8766.4|8764.9|8764|8768.3|8767.2|8764.7|8763.8|409
1586374800000|2020-04-08 19:40:00|8764.8|8763.9|8769.6|8768.7|8769.8|8768.9|8764.8|8763.6|296
1586375100000|2020-04-08 19:45:00|8769.4|8768.5|8771.4|8770.5|8771.9|8771|8767.6|8766.7|400
1586375400000|2020-04-08 19:50:00|8771.5|8770.6|8769.2|8768.3|8772.9|8772|8768.9|8768|593
1586375700000|2020-04-08 19:55:00|8769|8768.1|8771.3|8770.4|8771.9|8770.4|8768.4|8767.5|554
1586376000000|2020-04-08 20:00:00|8771.2|8770.3|8768.8|8766.8|8771.5|8770.3|8767.8|8766.5|323
1586376300000|2020-04-08 20:05:00|8768.9|8766.9|8771|8770.1|8771.8|8770.4|8768.6|8766.8|153
1586376600000|2020-04-08 20:10:00|8771.8|8769.8|8774.7|8772.7|8775.5|8773.5|8771.2|8769.7|243
1586376900000|2020-04-08 20:15:00|8774.6|8772.6|8772.3|8770.3|8775.2|8773.1|8770.7|8769.4|267
1586377200000|2020-04-08 20:20:00|8771.9|8769.9|8769.8|8767.8|8772.2|8770.4|8769.5|8767.7|181
1586377500000|2020-04-08 20:25:00|8769.9|8767.9|8768.6|8767.7|8769.9|8768.4|8768.5|8767|203
1586377800000|2020-04-08 20:30:00|8768.4|8767.5|8768|8766|8769.2|8767.5|8766.8|8765.7|167
1586378100000|2020-04-08 20:35:00|8768.1|8766.1|8767.4|8765.4|8768.3|8766.7|8766.6|8765.1|140
1586378400000|2020-04-08 20:40:00|8767.3|8765.3|8767.2|8765.2|8769.7|8767.7|8767|8765|180
1586378700000|2020-04-08 20:45:00|8767.7|8765.7|8769.3|8767.3|8769.5|8767.5|8766.8|8764.8|250
1586379000000|2020-04-08 20:50:00|8769.7|8767.6|8767.5|8765.1|8770.8|8768.7|8766.4|8764|542
1586379300000|2020-04-08 20:55:00|8767.6|8765|8770.7|8763|8773.3|8765.9|8766.5|8761.6|495
1586379600000|2020-04-08 21:00:00|8774.3|8759.8|8775.6|8759.6|8775.7|8763.2|8766.1|8758.8|15
1586379900000|2020-04-08 21:05:00|8778.5|8762.5|8776.6|8760.6|8778.5|8762.5|8773.5|8757.5|129
1586380200000|2020-04-08 21:10:00|8776.7|8760.7|8776.7|8760.7|8778.7|8762.7|8775.1|8759.1|283
1586380500000|2020-04-08 21:15:00|8776.6|8760.6|8775.6|8759.6|8777.1|8761.1|8774.7|8758.7|313
1586380800000|2020-04-08 21:20:00|8775.4|8759.4|8774.2|8758.2|8776|8762.8|8764.8|8748.8|397
1586381100000|2020-04-08 21:25:00|8774.7|8758.7|8772.4|8756.4|8774.9|8758.9|8770.8|8754.8|449
1586381400000|2020-04-08 21:30:00|8772.3|8756.3|8772.7|8756.7|8774.2|8758.2|8771.1|8755.1|383
1586381700000|2020-04-08 21:35:00|8772.2|8756.2|8771.8|8755.8|8774.6|8758.6|8771.2|8755.3|431
1586382000000|2020-04-08 21:40:00|8771.7|8755.9|8769.3|8753.3|8773.8|8757.8|8767.1|8751.1|601
1586382300000|2020-04-08 21:45:00|8768.8|8752.8|8768.5|8752.7|8770.9|8755.3|8765.8|8750.6|620
1586382600000|2020-04-08 21:50:00|8768.6|8752.5|8771.1|8755.1|8772.7|8757.6|8766.5|8751.8|549
1586382900000|2020-04-08 21:55:00|8771|8755|8765.4|8754.8|8772.4|8757.6|8762.1|8751.4|693
1586383200000|2020-04-08 22:00:00|8765.1|8754.9|8767.2|8763.6|8770.1|8763.7|8763.3|8754.1|586
1586383500000|2020-04-08 22:05:00|8767.3|8763.3|8768.6|8764.6|8769.8|8765.6|8767|8763.3|441
1586383800000|2020-04-08 22:10:00|8768.5|8765.3|8767.7|8764.3|8768.8|8765.3|8766.9|8763.6|418
1586384100000|2020-04-08 22:15:00|8767.4|8764.8|8767.8|8764.9|8768.5|8765.1|8765.1|8761.4|702
1586384400000|2020-04-08 22:20:00|8767.7|8764.7|8767.3|8763.5|8768.3|8765.1|8765.9|8762.4|805
1586384700000|2020-04-08 22:25:00|8767.4|8763.6|8767.7|8764.8|8768.4|8765.1|8766.8|8763.4|461
1586385000000|2020-04-08 22:30:00|8767.5|8764.9|8766.6|8763.7|8769.2|8765.5|8766.5|8763.6|728
1586385300000|2020-04-08 22:35:00|8766.5|8763.8|8766.8|8763.4|8767.2|8764.1|8765.6|8762.4|342
1586385600000|2020-04-08 22:40:00|8766.7|8763.5|8768|8764.5|8768.6|8765.3|8766.4|8763.3|388
1586385900000|2020-04-08 22:45:00|8767.9|8764.7|8767.9|8764.9|8768.7|8765.6|8767.3|8764.3|370
1586386200000|2020-04-08 22:50:00|8768|8764.7|8767|8764|8768|8765.1|8766.2|8763.1|219
1586386500000|2020-04-08 22:55:00|8767.1|8764.2|8768|8765.3|8768.4|8766|8766.8|8763.8|449
1586386800000|2020-04-08 23:00:00|8767.8|8765.4|8768.5|8766|8769.6|8766.5|8767.5|8764|561
1586387100000|2020-04-08 23:05:00|8768.6|8765.9|8768.6|8766.2|8769.6|8767.1|8768.1|8765.2|442
1586387400000|2020-04-08 23:10:00|8768.7|8766.3|8768.7|8766.1|8770|8767.6|8767.4|8764.9|601
1586387700000|2020-04-08 23:15:00|8768.8|8766.2|8767.3|8765|8769.5|8767.2|8766|8763.4|596
1586388000000|2020-04-08 23:20:00|8767.4|8765.1|8766.9|8764.6|8767.5|8765.2|8766.1|8763.7|574
1586388300000|2020-04-08 23:25:00|8766.8|8764.7|8766.8|8764.7|8768|8765.6|8766.7|8764.6|395
1586388600000|2020-04-08 23:30:00|8766.7|8764.6|8765.8|8763.8|8767.1|8765|8765.5|8763.5|305
1586388900000|2020-04-08 23:35:00|8765.7|8763.7|8765.5|8763.5|8766.2|8764.6|8764.8|8763.1|202
1586389200000|2020-04-08 23:40:00|8765.6|8763.6|8764.6|8762.6|8765.8|8764.3|8764.6|8762.6|340
1586389500000|2020-04-08 23:45:00|8764.5|8762.5|8765.4|8763.4|8765.7|8764.1|8764.2|8762.2|243
1586389800000|2020-04-08 23:50:00|8765.3|8763.3|8765.4|8763.3|8766.7|8764.7|8765.3|8763|400
1586390100000|2020-04-08 23:55:00|8765.5|8763.2|8765.9|8763.3|8766.8|8764.6|8765.1|8763|362
1586390400000|2020-04-09 00:00:00|8766|8763.5|8767.2|8765.2|8767.8|8765.8|8765.5|8763.4|458
1586390700000|2020-04-09 00:05:00|8767.3|8765.3|8765.4|8763.4|8767.5|8765.5|8765.3|8763.2|455
1586391000000|2020-04-09 00:10:00|8765.2|8763.3|8766.3|8763.9|8767.1|8765.1|8765.1|8763|529
1586391300000|2020-04-09 00:15:00|8766.2|8764|8766.1|8764.1|8766.5|8764.5|8764.9|8762.8|713
1586391600000|2020-04-09 00:20:00|8766.2|8763.9|8761.3|8759.3|8766.8|8764.6|8761.3|8759.2|608
1586391900000|2020-04-09 00:25:00|8761.4|8759.4|8762.1|8759.9|8762.6|8760.5|8760.6|8758.5|458
1586392200000|2020-04-09 00:30:00|8762|8760|8761.3|8759.3|8762.8|8760.8|8760.5|8758.4|582
1586392500000|2020-04-09 00:35:00|8761.1|8759.1|8761|8759|8763.2|8761.1|8759.7|8757.7|391
1586392800000|2020-04-09 00:40:00|8761.1|8759.1|8759.5|8757.5|8761.8|8759.8|8756.8|8754.8|601
1586393100000|2020-04-09 00:45:00|8759.7|8757.7|8761|8759|8761.2|8759.2|8758.2|8756|492
1586393400000|2020-04-09 00:50:00|8760.9|8758.9|8760.4|8758.4|8763.6|8761.5|8759.7|8757.7|1021
1586393700000|2020-04-09 00:55:00|8760.1|8758.1|8760.7|8758.7|8761.3|8759.1|8758.4|8756.3|809
1586394000000|2020-04-09 01:00:00|8760.8|8759.6|8761.2|8758.9|8763.7|8761.7|8760.5|8758.3|844
1586394300000|2020-04-09 01:05:00|8761.1|8758.6|8759.9|8757.9|8762.6|8760.5|8759.8|8757.8|674
1586394600000|2020-04-09 01:10:00|8759.6|8757.6|8760.6|8758.3|8761.9|8759.7|8757.9|8755.8|680
1586394900000|2020-04-09 01:15:00|8760.8|8758.4|8761.5|8759.3|8762.7|8760.4|8759.1|8756.8|782
1586395200000|2020-04-09 01:20:00|8761.3|8759.2|8758.7|8756.4|8762.1|8760|8758.3|8756.2|521
1586395500000|2020-04-09 01:25:00|8758.8|8756.5|8758.6|8756.4|8759.3|8757.2|8756.5|8754.5|396
1586395800000|2020-04-09 01:30:00|8758.7|8756.3|8760.6|8758.6|8763.5|8761.4|8758.1|8756.1|799
1586396100000|2020-04-09 01:35:00|8760.5|8758.5|8760.2|8758.1|8761.2|8759.1|8758.8|8756.7|564
1586396400000|2020-04-09 01:40:00|8760.1|8758.2|8761.1|8759.1|8762.5|8760.3|8759.4|8757.4|612
1586396700000|2020-04-09 01:45:00|8761|8759|8763|8760.9|8764.6|8762.4|8760.3|8757.8|726
1586397000000|2020-04-09 01:50:00|8762.9|8760.7|8762.9|8760.9|8764|8762|8761.4|8759.2|625
1586397300000|2020-04-09 01:55:00|8763|8761|8762.9|8760.9|8765.2|8763|8760.2|8758|879
1586397600000|2020-04-09 02:00:00|8763|8760.8|8763|8760.7|8765.7|8763.7|8762.8|8760.5|759
1586397900000|2020-04-09 02:05:00|8763.1|8760.9|8762.2|8759.9|8764.5|8762.4|8761.9|8759.7|503
1586398200000|2020-04-09 02:10:00|8762.1|8759.8|8762.1|8759.8|8762.6|8760.6|8761.3|8759.3|377
1586398500000|2020-04-09 02:15:00|8762|8759.9|8761.9|8759.8|8762.6|8760.3|8760.2|8758|445
1586398800000|2020-04-09 02:20:00|8761.8|8759.6|8760.2|8758.2|8762.9|8760.6|8759.6|8757.5|559
1586399100000|2020-04-09 02:25:00|8760.3|8758.1|8759.8|8757.8|8760.8|8758.6|8759|8757|250
1586399400000|2020-04-09 02:30:00|8759.9|8757.9|8760.3|8758.3|8761.3|8759.1|8759.9|8757.8|342
1586399700000|2020-04-09 02:35:00|8760.4|8758.4|8763.4|8761.4|8763.8|8762.3|8760.1|8758.1|443
1586400000000|2020-04-09 02:40:00|8763.3|8761.3|8763.5|8761.5|8764.9|8762.7|8763.2|8761.1|509
1586400300000|2020-04-09 02:45:00|8763.7|8761.6|8762.8|8760.7|8763.7|8761.6|8761.4|8759.2|585
1586400600000|2020-04-09 02:50:00|8762.9|8760.9|8766.6|8764.3|8766.8|8764.7|8762.5|8760.5|474
1586400900000|2020-04-09 02:55:00|8766.5|8764.2|8766.5|8764.5|8767.5|8765.5|8766|8763.6|352
1586401200000|2020-04-09 03:00:00|8766.4|8764.4|8765.3|8763.3|8767.4|8765.4|8765|8762.9|329
1586401500000|2020-04-09 03:05:00|8765.2|8763.2|8764.9|8762.9|8766|8763.9|8764.3|8762.2|413
1586401800000|2020-04-09 03:10:00|8765|8762.8|8766.3|8764.3|8767.4|8765.3|8764.8|8762.5|303
1586402100000|2020-04-09 03:15:00|8766.2|8764.2|8766.7|8764.7|8766.8|8764.7|8765|8763|251
1586402400000|2020-04-09 03:20:00|8766.8|8764.8|8767|8765|8768|8765.9|8766.1|8763.9|363
1586402700000|2020-04-09 03:25:00|8766.9|8764.9|8766.4|8764.4|8768.2|8766.1|8765.9|8764.1|441
1586403000000|2020-04-09 03:30:00|8766.5|8764.5|8765|8763|8766.5|8765.2|8764.4|8762.3|484
1586403300000|2020-04-09 03:35:00|8765.1|8763.1|8765.8|8763.7|8766.4|8764.4|8763.9|8761.7|382
1586403600000|2020-04-09 03:40:00|8765.7|8763.6|8765.5|8763.3|8766.5|8764.5|8765.1|8762.9|300
1586403900000|2020-04-09 03:45:00|8765.3|8763.2|8764.2|8762.2|8766.8|8764.8|8764|8762|327
1586404200000|2020-04-09 03:50:00|8764.1|8762.1|8766|8763.9|8766.6|8764.6|8763.9|8761.9|341
1586404500000|2020-04-09 03:55:00|8765.9|8763.7|8767.1|8765|8767.8|8765.8|8765.8|8763.7|504
1586404800000|2020-04-09 04:00:00|8767.2|8764.9|8769.3|8767.2|8769.5|8767.3|8766.5|8764.5|498
1586405100000|2020-04-09 04:05:00|8769.4|8767.1|8768.3|8766.3|8769.9|8767.8|8767.9|8765.7|417
1586405400000|2020-04-09 04:10:00|8768.4|8766.4|8768.8|8766.8|8769.1|8767|8767.3|8765.8|270
1586405700000|2020-04-09 04:15:00|8769|8766.7|8768.5|8766.4|8770|8767.7|8767.8|8765.8|365
1586406000000|2020-04-09 04:20:00|8768.3|8766.3|8768.6|8766.6|8768.8|8766.8|8767.9|8765.9|141
1586406300000|2020-04-09 04:25:00|8768.5|8766.5|8768.7|8766.7|8769.5|8767.3|8768.4|8766.4|153
1586406600000|2020-04-09 04:30:00|8768.6|8766.6|8767|8765|8769.8|8767.4|8766.5|8764.5|375
1586406900000|2020-04-09 04:35:00|8766.8|8764.8|8768.9|8766.9|8770|8767.8|8766.8|8764.8|289
1586407200000|2020-04-09 04:40:00|8769.3|8766.8|8771.2|8769.2|8771.5|8769.2|8767.6|8765.6|347
1586407500000|2020-04-09 04:45:00|8771.1|8769.1|8770.9|8768.9|8771.7|8769.6|8769.9|8767.9|296
1586407800000|2020-04-09 04:50:00|8770.5|8768.5|8774.3|8772.3|8774.6|8772.6|8770.3|8768.3|365
1586408100000|2020-04-09 04:55:00|8774.6|8772.6|8775.1|8772.8|8775.6|8773.6|8772.5|8770.4|470
1586408400000|2020-04-09 05:00:00|8775|8772.9|8771.5|8769.4|8775.1|8772.9|8770.3|8768.9|453
1586408700000|2020-04-09 05:05:00|8771.4|8769.3|8773.2|8771.2|8773.4|8771.4|8771.2|8768.9|308
1586409000000|2020-04-09 05:10:00|8773.3|8771.3|8774.3|8772.3|8774.5|8772.4|8772.3|8770.3|262
1586409300000|2020-04-09 05:15:00|8774.4|8772.4|8777.2|8775.2|8777.3|8775.3|8774.2|8772.2|328
1586409600000|2020-04-09 05:20:00|8777.1|8775.1|8777.8|8775.6|8778.3|8776.3|8776.9|8774.9|270
1586409900000|2020-04-09 05:25:00|8777.9|8775.5|8776|8774|8778.9|8776.9|8776|8774|295
1586410200000|2020-04-09 05:30:00|8775.9|8773.9|8777.5|8775.5|8777.8|8775.8|8775.2|8773.2|300
1586410500000|2020-04-09 05:35:00|8777.6|8775.6|8778.4|8776.4|8778.5|8776.5|8776.9|8774.9|280
1586410800000|2020-04-09 05:40:00|8778.3|8776.3|8779.3|8777.3|8779.9|8777.9|8777.6|8775.5|399
1586411100000|2020-04-09 05:45:00|8779.4|8777.2|8780.3|8778.3|8780.5|8778.4|8778|8775.8|397
1586411400000|2020-04-09 05:50:00|8780.2|8778.2|8780.8|8778.8|8782.5|8780.4|8779.3|8777.3|402
1586411700000|2020-04-09 05:55:00|8780.7|8778.7|8780.3|8774.5|8782.1|8779.8|8777.4|8773.3|668
1586412000000|2020-04-09 06:00:00|8780.6|8774.1|8775.7|8773.4|8780.6|8775.9|8773.8|8771.3|1055
1586412300000|2020-04-09 06:05:00|8775.6|8773.5|8772.4|8770.4|8776.8|8774.5|8771.1|8769|926
1586412600000|2020-04-09 06:10:00|8772.3|8770.3|8772.1|8770.1|8773.4|8771.4|8769.9|8767.9|843
1586412900000|2020-04-09 06:15:00|8772.3|8770.2|8771.4|8769.3|8773.7|8771.5|8770.1|8768.1|1005
1586413200000|2020-04-09 06:20:00|8771.3|8769.2|8768.6|8766.6|8772.4|8770.4|8767.9|8765.6|862
1586413500000|2020-04-09 06:25:00|8768.9|8766.8|8760.8|8758.8|8769.1|8767.1|8760.3|8758.6|925
1586413800000|2020-04-09 06:30:00|8760.9|8758.9|8768.6|8766.6|8769.8|8767.6|8760.4|8758.9|776
1586414100000|2020-04-09 06:35:00|8768.7|8766.7|8764.4|8762.4|8770.4|8768.4|8762.3|8760.3|712
1586414400000|2020-04-09 06:40:00|8764.1|8762.1|8759.5|8757.5|8766|8764|8759.5|8757.5|632
1586414700000|2020-04-09 06:45:00|8759.8|8757.8|8765.9|8763.9|8766.9|8765|8759.5|8757.5|708
1586415000000|2020-04-09 06:50:00|8766|8764|8767.8|8766.9|8771|8769|8765.7|8763.7|538
1586415300000|2020-04-09 06:55:00|8768|8767.1|8769.2|8767.2|8771|8769|8766.7|8764.7|694
1586415600000|2020-04-09 07:00:00|8769.1|8767.1|8769.7|8768.8|8775.3|8773.3|8767|8765|935
1586415900000|2020-04-09 07:05:00|8769.6|8768.7|8771.6|8769.6|8773.3|8771.3|8769.1|8767.1|743
1586416200000|2020-04-09 07:10:00|8771.7|8769.7|8762.8|8761.9|8771.7|8769.7|8759.5|8757.5|1019
1586416500000|2020-04-09 07:15:00|8762.7|8761.8|8763|8761|8767.1|8765.1|8760.4|8758.8|825
1586416800000|2020-04-09 07:20:00|8763.1|8761.1|8765.9|8763.9|8766.6|8764.7|8762.7|8761|627
1586417100000|2020-04-09 07:25:00|8765.8|8763.8|8764.7|8763.8|8767.1|8765.1|8763|8761.7|676
1586417400000|2020-04-09 07:30:00|8765.4|8763.4|8767.4|8766.5|8769|8767.5|8762.7|8761|686
1586417700000|2020-04-09 07:35:00|8767.3|8766.4|8771.3|8770.4|8772.2|8770.9|8767.3|8765.9|740
1586418000000|2020-04-09 07:40:00|8771.5|8770.6|8771.7|8769.7|8774.8|8773.1|8767.8|8766.4|817
1586418300000|2020-04-09 07:45:00|8771.8|8769.8|8767.3|8765.3|8772.7|8771.1|8765.3|8763.4|681
1586418600000|2020-04-09 07:50:00|8767.4|8765.4|8768.7|8766.7|8770.4|8768.8|8764.3|8762.5|778
1586418900000|2020-04-09 07:55:00|8769|8767|8769|8767|8770|8768|8764.4|8763|806
1586419200000|2020-04-09 08:00:00|8768.8|8766.8|8766.4|8765.5|8769.6|8767.6|8763.3|8761.3|819
1586419500000|2020-04-09 08:05:00|8766.3|8765.4|8765.9|8763.9|8768.5|8766.5|8764.1|8762.7|700
1586419800000|2020-04-09 08:10:00|8765.8|8763.8|8768.5|8766.5|8770.4|8769.1|8764.5|8763.3|664
1586420100000|2020-04-09 08:15:00|8768.4|8766.4|8768.8|8766.8|8770.1|8768.5|8767|8765.3|643
1586420400000|2020-04-09 08:20:00|8768.7|8766.7|8767.6|8765.6|8769|8767|8765.7|8764.3|559
1586420700000|2020-04-09 08:25:00|8767.7|8765.7|8767.1|8766.2|8768.6|8767.1|8765.1|8763.6|623
1586421000000|2020-04-09 08:30:00|8767|8766.1|8773.4|8771.4|8773.4|8772.1|8766.9|8766|665
1586421300000|2020-04-09 08:35:00|8772.9|8772|8772|8770|8775.7|8774.6|8770.4|8769.4|501
1586421600000|2020-04-09 08:40:00|8772.1|8770.1|8771.4|8770.5|8774.5|8773.3|8770.1|8768.9|610
1586421900000|2020-04-09 08:45:00|8771.5|8770.6|8767.3|8765.3|8772.6|8771.1|8766.5|8765.1|543
1586422200000|2020-04-09 08:50:00|8766.7|8765.8|8764.1|8763.2|8768.4|8767|8764|8763.1|650
1586422500000|2020-04-09 08:55:00|8764.2|8763.3|8763.5|8761.5|8765.1|8763.9|8761|8759.6|579
1586422800000|2020-04-09 09:00:00|8763|8762.1|8764|8763.1|8766.3|8764.9|8762.1|8761.2|696
1586423100000|2020-04-09 09:05:00|8764.2|8763.3|8760.9|8760|8765.5|8764.5|8760.7|8759.1|653
1586423400000|2020-04-09 09:10:00|8761.1|8760.2|8758.8|8757.9|8761.3|8760.2|8758.3|8757.1|615
1586423700000|2020-04-09 09:15:00|8758.7|8757.8|8756.9|8756|8759.8|8758.6|8755.8|8754.4|596
1586424000000|2020-04-09 09:20:00|8756.8|8755.9|8757.5|8756.6|8759.1|8758.2|8756|8755.1|602
1586424300000|2020-04-09 09:25:00|8757.6|8756.7|8761.9|8761|8762.7|8761.8|8757.6|8756.7|582
1586424600000|2020-04-09 09:30:00|8762.6|8760.6|8762.7|8760.7|8762.7|8761.3|8759.4|8757.8|537
1586424900000|2020-04-09 09:35:00|8763|8761|8762.2|8761.3|8764.3|8763.4|8761|8759.6|525
1586425200000|2020-04-09 09:40:00|8762.7|8760.7|8764.3|8763.4|8765.9|8764.2|8760.4|8759|651
1586425500000|2020-04-09 09:45:00|8764.2|8763.3|8756.6|8755.7|8764.3|8763.4|8754|8752.5|687
1586425800000|2020-04-09 09:50:00|8756.5|8755.6|8758|8757.1|8760.7|8759.4|8756.4|8754.9|608
1586426100000|2020-04-09 09:55:00|8757.9|8757|8757.6|8756.7|8759.9|8758.3|8754.1|8752.8|920
1586426400000|2020-04-09 10:00:00|8757.7|8756.8|8756.8|8755.9|8759|8757.4|8753.3|8751.6|685
1586426700000|2020-04-09 10:05:00|8756.9|8756|8755.1|8754.2|8757.1|8756|8753.2|8752.3|559
1586427000000|2020-04-09 10:10:00|8755|8754.1|8754.7|8753.8|8756|8754.6|8753.3|8752.4|512
1586427300000|2020-04-09 10:15:00|8754.6|8753.7|8752.7|8751.8|8755.2|8754.3|8749.1|8748.2|755
1586427600000|2020-04-09 10:20:00|8752.6|8751.7|8751.2|8749.2|8753.2|8752.2|8750.1|8749.1|579
1586427900000|2020-04-09 10:25:00|8751.1|8749.1|8751|8750.1|8751.9|8750.8|8749.3|8748.4|577
1586428200000|2020-04-09 10:30:00|8750.9|8750|8749.6|8748.7|8751.2|8750.3|8745.8|8744.9|592
1586428500000|2020-04-09 10:35:00|8749.7|8748.8|8743.3|8742.4|8750.9|8749.6|8743.1|8742.2|597
1586428800000|2020-04-09 10:40:00|8743.4|8742.5|8744.4|8742.4|8746|8744.7|8741.6|8740.7|665
1586429100000|2020-04-09 10:45:00|8743.8|8742.9|8745.4|8744.5|8747.2|8746.2|8742.1|8741.2|691
1586429400000|2020-04-09 10:50:00|8745.5|8744.6|8733.3|8732.4|8747.8|8746.4|8732.9|8731.6|837
1586429700000|2020-04-09 10:55:00|8733.4|8732.5|8730.9|8730|8733.8|8732.9|8725.4|8724.5|1080
1586430000000|2020-04-09 11:00:00|8731.5|8729.5|8736.4|8735.5|8738.6|8737.4|8730.2|8729.1|772
1586430300000|2020-04-09 11:05:00|8736.3|8735.4|8738.9|8738|8739.3|8738.4|8735.4|8734.5|749
1586430600000|2020-04-09 11:10:00|8738.7|8737.8|8743.7|8742.8|8743.8|8742.9|8737.9|8737|668
1586430900000|2020-04-09 11:15:00|8743.6|8742.7|8743.5|8742.6|8743.9|8742.7|8739.6|8738.4|600
1586431200000|2020-04-09 11:20:00|8743.4|8742.5|8750.4|8749.5|8750.9|8749.5|8742.6|8741.1|633
1586431500000|2020-04-09 11:25:00|8750.6|8749.7|8749.1|8747.1|8751.8|8750.3|8744.8|8743.4|776
1586431800000|2020-04-09 11:30:00|8749.3|8747|8744.5|8743.6|8752.5|8751.1|8742.2|8740.6|836
1586432100000|2020-04-09 11:35:00|8744.4|8743.5|8743.7|8742.8|8747.4|8746.1|8741.3|8739.7|753
1586432400000|2020-04-09 11:40:00|8743.8|8742.9|8739.4|8738.5|8743.9|8743|8738|8737.1|637
1586432700000|2020-04-09 11:45:00|8739.5|8738.6|8739.8|8738.9|8739.9|8739|8736.7|8735.4|760
1586433000000|2020-04-09 11:50:00|8739.7|8738.8|8746.8|8745.9|8747.6|8746.6|8739.7|8738.8|734
1586433300000|2020-04-09 11:55:00|8746.9|8746|8747|8746.1|8748.3|8747.4|8743.8|8742.6|728
1586433600000|2020-04-09 12:00:00|8746.9|8746|8751.7|8750.8|8752.1|8751|8746.1|8744.8|563
1586433900000|2020-04-09 12:05:00|8751.8|8750.9|8749.7|8748.8|8755.9|8754.5|8748.4|8747.4|600
1586434200000|2020-04-09 12:10:00|8749.5|8748.6|8756.5|8755.6|8757.3|8755.9|8748.7|8747.3|738
1586434500000|2020-04-09 12:15:00|8757|8755|8760|8759.1|8760.3|8759.3|8755.8|8754.3|775
1586434800000|2020-04-09 12:20:00|8760.1|8759.2|8761.2|8759.2|8765.5|8763.8|8757.4|8756.1|806
1586435100000|2020-04-09 12:25:00|8760.6|8759.7|8770.1|8763.1|8771.6|8766|8760.2|8759.2|760
1586435400000|2020-04-09 12:30:00|8769.8|8763.2|8759.8|8757.8|8770.6|8767.4|8756.4|8754|1467
1586435700000|2020-04-09 12:35:00|8759.6|8757.6|8762.5|8760.5|8762.6|8760.6|8755.2|8753.2|1078
1586436000000|2020-04-09 12:40:00|8762.3|8760.3|8763.2|8762.3|8764.1|8762.6|8758.1|8756.1|882
1586436300000|2020-04-09 12:45:00|8764|8762|8762.3|8760.3|8768.3|8767|8761.3|8759.9|862
1586436600000|2020-04-09 12:50:00|8762.4|8760.4|8761.7|8760.8|8764.1|8762.3|8758.4|8756.9|1122
1586436900000|2020-04-09 12:55:00|8761.6|8760.7|8767.7|8765.7|8769.4|8767.4|8761.6|8760.3|1154
1586437200000|2020-04-09 13:00:00|8767.9|8765.9|8766.1|8765.2|8771.1|8770|8765.3|8763.8|1011
1586437500000|2020-04-09 13:05:00|8766|8765.1|8753.3|8752.4|8767.4|8765.6|8753.2|8752.3|1033
1586437800000|2020-04-09 13:10:00|8753.4|8752.5|8755.7|8754.8|8757.9|8756.4|8751.3|8749.9|1161
1586438100000|2020-04-09 13:15:00|8755.6|8754.7|8754.8|8753.9|8760.5|8759.1|8752.7|8751.8|883
1586438400000|2020-04-09 13:20:00|8754.7|8753.8|8769.1|8768.2|8770.4|8768.4|8754.1|8753.2|1166
1586438700000|2020-04-09 13:25:00|8769|8768.1|8771.7|8770.8|8773.3|8771.7|8766.7|8765.4|1083
1586439000000|2020-04-09 13:30:00|8771.9|8771|8771.8|8770.9|8773.8|8772.3|8769|8767.6|1148
1586439300000|2020-04-09 13:35:00|8771.7|8770.8|8773.6|8772.7|8775.1|8774.2|8767.8|8766.9|1025
1586439600000|2020-04-09 13:40:00|8773.5|8772.6|8769.8|8768.9|8775.7|8773.8|8767.8|8766.1|1001
1586439900000|2020-04-09 13:45:00|8769.7|8768.8|8764.1|8763.2|8770.7|8769.5|8763.9|8762.6|1066
1586440200000|2020-04-09 13:50:00|8764|8763.1|8768.4|8767.5|8769.7|8768|8763.2|8761.5|947
1586440500000|2020-04-09 13:55:00|8768.6|8767.7|8764.7|8762|8768.9|8767.8|8763.6|8761.3|1024
1586440800000|2020-04-09 14:00:00|8765|8762.2|8768.7|8767.8|8769.2|8768|8764|8761.6|1102
1586441100000|2020-04-09 14:05:00|8768.6|8767.7|8765.6|8764.7|8772.1|8770.7|8763.4|8762|984
1586441400000|2020-04-09 14:10:00|8765.8|8764.9|8768.5|8767.6|8771.7|8770|8764.7|8763.7|882
1586441700000|2020-04-09 14:15:00|8768.3|8767.4|8771.8|8770.9|8773.3|8772.4|8767.2|8766.3|808
1586442000000|2020-04-09 14:20:00|8771.9|8771|8772.8|8770.8|8780.2|8778.6|8771.4|8770.4|987
1586442300000|2020-04-09 14:25:00|8772.9|8770.9|8770.8|8769.9|8775.7|8774.3|8769.6|8768.5|939
1586442600000|2020-04-09 14:30:00|8770.6|8769.7|8765.5|8764.6|8774.6|8773.4|8765|8763.7|830
1586442900000|2020-04-09 14:35:00|8765.6|8764.7|8766.3|8765.4|8768.1|8766.8|8764.6|8763.1|793
1586443200000|2020-04-09 14:40:00|8766.2|8765.3|8768.3|8767.4|8769.5|8768.6|8765.7|8764.8|713
1586443500000|2020-04-09 14:45:00|8768.2|8767.3|8771|8770.1|8775|8774.1|8768.1|8767.2|813
1586443800000|2020-04-09 14:50:00|8770.9|8770|8772.3|8771.4|8778.2|8776.9|8767.7|8766.8|964
1586444100000|2020-04-09 14:55:00|8772.1|8771.2|8771.3|8770.4|8777.5|8775.9|8768.9|8768|1267
1586444400000|2020-04-09 15:00:00|8771.4|8770.5|8774.6|8773.7|8774.7|8773.8|8768.2|8767.3|1017
1586444700000|2020-04-09 15:05:00|8774.7|8773.8|8776.3|8775.4|8778.8|8777.9|8774.5|8773.1|902
1586445000000|2020-04-09 15:10:00|8776.2|8775.3|8777.1|8776.2|8781.9|8781|8776.1|8775.2|883
1586445300000|2020-04-09 15:15:00|8777.2|8776.3|8776.9|8776|8779|8778.1|8773.7|8772.8|916
1586445600000|2020-04-09 15:20:00|8777.1|8776.2|8778.5|8777.6|8779.3|8778.1|8775.9|8775|782
1586445900000|2020-04-09 15:25:00|8778.4|8777.5|8779.1|8778.2|8781.6|8780.6|8778.4|8777.2|657
1586446200000|2020-04-09 15:30:00|8778.5|8777.6|8778.6|8777.7|8780.3|8779.4|8775.8|8774.9|769
1586446500000|2020-04-09 15:35:00|8778.7|8777.8|8776.7|8775.8|8783.6|8782.7|8774.1|8773.2|847
1586446800000|2020-04-09 15:40:00|8776.6|8775.7|8775.6|8774.7|8778.8|8777.9|8774.4|8773.5|715
1586447100000|2020-04-09 15:45:00|8775.5|8774.6|8781.5|8780.6|8782.6|8781.7|8775.5|8774.6|725
1586447400000|2020-04-09 15:50:00|8781.6|8780.7|8778.9|8778|8783.4|8782.5|8778|8777.1|521
1586447700000|2020-04-09 15:55:00|8778.8|8777.9|8776.8|8775.9|8781.6|8780.7|8776.3|8775.4|636
1586448000000|2020-04-09 16:00:00|8776.9|8776|8780.7|8779.8|8782|8781.1|8774.6|8773.7|758
1586448300000|2020-04-09 16:05:00|8780.8|8779.9|8778.9|8778|8781.8|8780.9|8778.6|8777.7|696
1586448600000|2020-04-09 16:10:00|8779|8778.1|8780|8779.1|8780.5|8779.6|8778.3|8777.4|572
1586448900000|2020-04-09 16:15:00|8779.9|8779|8783|8782.1|8786|8785.1|8778.8|8777.9|573
1586449200000|2020-04-09 16:20:00|8783.1|8782.2|8780.9|8780|8785.1|8784.2|8780.2|8779.3|594
1586449500000|2020-04-09 16:25:00|8780.8|8779.9|8782.1|8781.2|8783|8782.1|8779|8778.1|556
1586449800000|2020-04-09 16:30:00|8782|8781.1|8778.6|8777.7|8783.2|8782.3|8777.8|8776.9|537
1586450100000|2020-04-09 16:35:00|8778.5|8777.6|8780.3|8779.4|8781.2|8780.3|8777.9|8777|461
1586450400000|2020-04-09 16:40:00|8780.2|8779.3|8777.4|8776.5|8780.5|8779.6|8776.5|8775.6|484
1586450700000|2020-04-09 16:45:00|8777.3|8776.4|8781.6|8780.7|8782.4|8781.5|8777|8776.1|503
1586451000000|2020-04-09 16:50:00|8782.1|8781.2|8782.5|8781.6|8782.5|8781.6|8776.9|8776|579
1586451300000|2020-04-09 16:55:00|8782.4|8781.5|8784.9|8784|8787.7|8786.8|8781.9|8781|725
1586451600000|2020-04-09 17:00:00|8785.1|8784.2|8779.6|8778.7|8787.2|8786.3|8779.4|8778.5|687
1586451900000|2020-04-09 17:05:00|8779.7|8778.8|8779.6|8778.7|8781.2|8780.3|8778.7|8777.8|636
1586452200000|2020-04-09 17:10:00|8779.7|8778.8|8779.2|8778.3|8780.2|8779.3|8776.8|8775.9|560
1586452500000|2020-04-09 17:15:00|8779.3|8778.4|8775|8774.1|8781|8780.1|8774.4|8773.5|597
1586452800000|2020-04-09 17:20:00|8774.9|8774|8777.1|8776.2|8777.6|8776.7|8774.9|8774|561
1586453100000|2020-04-09 17:25:00|8777.2|8776.3|8777.9|8777|8779.9|8779|8776.9|8776|556
1586453400000|2020-04-09 17:30:00|8777.8|8776.9|8773.9|8773|8779.8|8778.9|8773.3|8772.4|925
1586453700000|2020-04-09 17:35:00|8773.8|8772.9|8774.3|8773.4|8776.8|8775.9|8773.6|8772.7|755
1586454000000|2020-04-09 17:40:00|8774.2|8773.3|8777.2|8776.3|8778.6|8777.7|8773.5|8772.6|580
1586454300000|2020-04-09 17:45:00|8777.3|8776.4|8774.8|8773.9|8778.9|8778|8773.1|8772.2|704
1586454600000|2020-04-09 17:50:00|8774.9|8774|8772.7|8771.8|8774.9|8774|8771.1|8769.8|625
1586454900000|2020-04-09 17:55:00|8772.8|8771.9|8769.4|8768.5|8773.1|8772.2|8766.7|8765.5|824
1586455200000|2020-04-09 18:00:00|8769.5|8768.6|8772.6|8771.7|8774.4|8773.1|8764.4|8763.4|775
1586455500000|2020-04-09 18:05:00|8772.8|8771.9|8772.2|8771.3|8774.2|8773.1|8769.8|8768.3|724
1586455800000|2020-04-09 18:10:00|8772.1|8771.2|8768.2|8766.2|8776.3|8775.4|8765.2|8763|696
1586456100000|2020-04-09 18:15:00|8768.3|8766.3|8771.6|8769.6|8775.2|8773.3|8765.6|8764.4|1075
1586456400000|2020-04-09 18:20:00|8771.4|8769.4|8769.8|8767.8|8775.1|8773.1|8767.7|8766.2|799
1586456700000|2020-04-09 18:25:00|8769.2|8768.3|8772.3|8771.4|8773.9|8773|8768.3|8766.9|900
1586457000000|2020-04-09 18:30:00|8772.1|8771.2|8772.9|8772|8776.9|8775.8|8771.8|8770.8|714
1586457300000|2020-04-09 18:35:00|8772.8|8771.9|8775.9|8775|8777.8|8776|8771.3|8769.9|881
1586457600000|2020-04-09 18:40:00|8775.8|8774.9|8776.7|8775.8|8778.3|8777.4|8774.5|8772.9|650
1586457900000|2020-04-09 18:45:00|8776.5|8775.6|8775.8|8774.9|8777.8|8776.9|8775.2|8773.9|583
1586458200000|2020-04-09 18:50:00|8775.7|8774.8|8773|8772.1|8776.5|8775.5|8772.8|8771.9|586
1586458500000|2020-04-09 18:55:00|8772.8|8771.9|8775.6|8774.7|8777|8775.4|8771.7|8770.8|809
1586458800000|2020-04-09 19:00:00|8775.3|8774.4|8771.2|8770.3|8776.6|8775.4|8770.2|8768.9|683
1586459100000|2020-04-09 19:05:00|8771.3|8770.4|8769.5|8768.6|8772.2|8770.5|8768.4|8767|595
1586459400000|2020-04-09 19:10:00|8769.6|8768.7|8761.8|8760.9|8769.6|8768.7|8761|8760.1|762
1586459700000|2020-04-09 19:15:00|8761.7|8760.8|8761.1|8760.2|8766.2|8764.6|8760.5|8759.6|550
1586460000000|2020-04-09 19:20:00|8761.2|8760.3|8768.5|8767.6|8769.5|8768.1|8761.1|8759.7|624
1586460300000|2020-04-09 19:25:00|8768.4|8767.5|8766.5|8765.6|8769.1|8768.2|8765.8|8764.9|561
1586460600000|2020-04-09 19:30:00|8766.4|8765.5|8766.4|8765.5|8766.8|8765.9|8763.5|8762.1|479
1586460900000|2020-04-09 19:35:00|8766.3|8765.4|8761.7|8760.8|8766.4|8765.5|8761|8759.7|558
1586461200000|2020-04-09 19:40:00|8761.6|8760.7|8762.9|8762|8767.7|8765.8|8760.6|8759.5|720
1586461500000|2020-04-09 19:45:00|8763.1|8762.2|8767|8766.1|8768.3|8766.9|8761.6|8760.6|649
1586461800000|2020-04-09 19:50:00|8766.6|8765.7|8770.3|8769.4|8771.7|8770.2|8766.6|8765.3|711
1586462100000|2020-04-09 19:55:00|8770.4|8769.5|8769.6|8767.6|8771.1|8769.6|8766.4|8764.8|731
1586462400000|2020-04-09 20:00:00|8769.7|8767.7|8769.1|8767.1|8770.7|8769.3|8768.2|8766.3|574
1586462700000|2020-04-09 20:05:00|8769.2|8767.2|8772.5|8770.5|8772.9|8770.9|8768.2|8766.2|345
1586463000000|2020-04-09 20:10:00|8772.4|8770.4|8768.7|8766.7|8772.9|8770.9|8768|8765.6|326
1586463300000|2020-04-09 20:15:00|8768.8|8766.8|8768.5|8766.5|8770.5|8768.5|8768.4|8766.4|324
1586463600000|2020-04-09 20:20:00|8768.6|8766.6|8769.5|8767.5|8769.8|8768.7|8767.8|8765.8|255
1586463900000|2020-04-09 20:25:00|8769.6|8767.6|8769.5|8767.5|8772.4|8770.4|8768.2|8766.2|358
1586464200000|2020-04-09 20:30:00|8769.4|8767.4|8767.8|8765.8|8770.3|8768.9|8766.2|8764.4|421
1586464500000|2020-04-09 20:35:00|8767.9|8765.9|8769.3|8767.3|8771.4|8769.4|8767.5|8765.5|431
1586464800000|2020-04-09 20:40:00|8769.5|8767.2|8772.4|8770.4|8773|8770.6|8769.2|8767|442
1586465100000|2020-04-09 20:45:00|8772.5|8770.5|8779.2|8776.9|8779.3|8777|8772.4|8770.1|654
1586465400000|2020-04-09 20:50:00|8778.9|8776.6|8778.3|8775.8|8779.1|8776.6|8775.4|8773.1|571
1586465700000|2020-04-09 20:55:00|8778.5|8775.7|8774.5|8764.8|8778.9|8775.7|8766.6|8759.4|805
1586466000000|2020-04-09 21:00:00|8778.9|8765.4|8773.7|8761.9|8780.5|8766.5|8773.1|8761.5|74
1586466300000|2020-04-09 21:05:00|8774|8764.2|8775.3|8761|8775.5|8766.2|8769.3|8759.9|245
1586466600000|2020-04-09 21:10:00|8775.5|8761.2|8772.5|8760.5|8776.1|8766.3|8770.6|8760.5|256
1586466900000|2020-04-09 21:15:00|8773.1|8760.9|8772.3|8757.8|8773.2|8763.8|8768.3|8755.7|318
1586467200000|2020-04-09 21:20:00|8771.1|8758.1|8769|8756.8|8772.9|8761.4|8764.3|8753.4|544
1586467500000|2020-04-09 21:25:00|8768.9|8757|8773.6|8760.2|8778.2|8765.7|8766.9|8756.3|514
1586467800000|2020-04-09 21:30:00|8773.2|8759.8|8779.6|8763.6|8784.4|8768.4|8770.8|8758.2|616
1586468100000|2020-04-09 21:35:00|8779.5|8763.5|8783|8767|8786.3|8770.3|8779.2|8763.2|492
1586468400000|2020-04-09 21:40:00|8783.8|8767.8|8782.7|8766.7|8785.9|8769.9|8780.2|8764.2|327
1586468700000|2020-04-09 21:45:00|8782.6|8766.6|8782.2|8766.2|8785.6|8769.6|8781.1|8765.1|349
1586469000000|2020-04-09 21:50:00|8782.3|8766.3|8784.2|8768.2|8784.5|8768.5|8780.5|8764.5|311
1586469300000|2020-04-09 21:55:00|8784.3|8768.3|8783.9|8767.9|8785.7|8769.7|8782.3|8766.3|434
1586469600000|2020-04-09 22:00:00|8783.8|8767.8|8778.8|8762.8|8784.8|8768.8|8773.3|8757.3|778
1586469900000|2020-04-09 22:05:00|8778.9|8762.9|8779.3|8763.3|8782.2|8768.2|8774.1|8758.1|709
1586470200000|2020-04-09 22:10:00|8780|8764|8779.3|8763.3|8781.3|8765.3|8774.7|8758.7|769
1586470500000|2020-04-09 22:15:00|8779.6|8763.6|8780.7|8764.7|8781.5|8765.5|8778.9|8762.9|336
1586470800000|2020-04-09 22:20:00|8780.6|8764.6|8780.8|8764.8|8782.4|8766.4|8780.1|8764.1|244
1586471100000|2020-04-09 22:25:00|8780.9|8764.9|8781.7|8765.7|8783.3|8767.3|8779.5|8763.5|219
1586471400000|2020-04-09 22:30:00|8781.6|8765.6|8781|8765|8782.9|8766.9|8778.8|8762.8|332
1586471700000|2020-04-09 22:35:00|8781.1|8765.1|8777.4|8761.4|8781.8|8765.8|8777.4|8761.4|424
1586472000000|2020-04-09 22:40:00|8777.3|8761.3|8778.9|8762.9|8781.6|8765.6|8775.3|8760.6|375
1586472300000|2020-04-09 22:45:00|8779.1|8763.1|8776.8|8760.8|8780.4|8764.4|8772.7|8759.9|681
1586472600000|2020-04-09 22:50:00|8776|8760|8777.7|8762.2|8780.8|8765.8|8774.3|8760|410
1586472900000|2020-04-09 22:55:00|8778.4|8762.4|8779|8765.1|8781.9|8766.4|8775.2|8759.2|397
1586473200000|2020-04-09 23:00:00|8780.5|8765.9|8781.2|8765.2|8781.2|8767.3|8772.4|8760.4|668
1586473500000|2020-04-09 23:05:00|8780.9|8765.1|8781.2|8765.2|8782.7|8766.7|8776.4|8763.9|416
1586473800000|2020-04-09 23:10:00|8782.1|8766.1|8781.9|8765.9|8783.5|8767.6|8777.2|8763.1|631
1586474100000|2020-04-09 23:15:00|8781.6|8765.6|8783.9|8771.3|8785.6|8774|8781.6|8765.6|1563
1586474400000|2020-04-09 23:20:00|8783.6|8771.7|8780|8766.6|8785.6|8774.6|8778.4|8764.5|1528
1586474700000|2020-04-09 23:25:00|8780.1|8766.9|8782.2|8767.5|8784.8|8770.1|8778.4|8765.5|1357
1586475000000|2020-04-09 23:30:00|8782.3|8767.2|8782.3|8770.6|8785.6|8771.3|8780.4|8767.1|1041
1586475300000|2020-04-09 23:35:00|8782.2|8770|8780|8766.4|8784.3|8771.8|8778.2|8764|1029
1586475600000|2020-04-09 23:40:00|8780.5|8765.7|8776.9|8763.8|8781.7|8768|8775.8|8762.7|1212
1586475900000|2020-04-09 23:45:00|8777.2|8763.6|8776.1|8765.4|8778.8|8767.4|8775.4|8762.9|729
1586476200000|2020-04-09 23:50:00|8776|8765.6|8778.7|8764.5|8780|8768.2|8772.2|8762|857
1586476500000|2020-04-09 23:55:00|8778.8|8764.7|8777.8|8764.2|8780|8767.7|8775.9|8761.7|814
1586476800000|2020-04-10 00:00:00|8775.4|8764.3|8773.8|8763.7|8776.5|8767|8773|8763.2|522
1586477100000|2020-04-10 00:05:00|8774.1|8763.5|8772.4|8762.7|8776.3|8766|8771.3|8762.1|767
1586477400000|2020-04-10 00:10:00|8772.5|8762.5|8774.3|8766|8775|8766.7|8770.3|8762.3|893
1586477700000|2020-04-10 00:15:00|8774|8766.5|8770.3|8762.8|8775.5|8766.9|8769.8|8762.8|768
1586478000000|2020-04-10 00:20:00|8770.5|8762.9|8770.2|8761|8777|8766.5|8769.4|8760|1116
1586478300000|2020-04-10 00:25:00|8770.3|8760.4|8769.2|8762|8770.8|8762.3|8768.4|8760|1007
1586478600000|2020-04-10 00:30:00|8769.1|8761.9|8771|8763.7|8773.4|8765.1|8769.1|8760.8|813
1586478900000|2020-04-10 00:35:00|8770.9|8763.4|8771.6|8764.3|8774.3|8766.5|8770.5|8763.2|902
1586479200000|2020-04-10 00:40:00|8771.7|8764.2|8769.8|8762.5|8773.1|8766.1|8769.6|8762.2|860
1586479500000|2020-04-10 00:45:00|8769.9|8762.4|8772.2|8763.6|8776.3|8768.7|8769.8|8762.4|1085
1586479800000|2020-04-10 00:50:00|8772|8763.7|8769.2|8762.4|8775.4|8766.9|8768.5|8761|1581
1586480100000|2020-04-10 00:55:00|8769.1|8761.8|8776.4|8765.6|8776.5|8768.5|8769.1|8761.2|1346
1586480400000|2020-04-10 01:00:00|8775.8|8766.2|8777.5|8767.6|8778|8768.1|8773.8|8764.3|1101
1586480700000|2020-04-10 01:05:00|8777.4|8767.5|8776.2|8769.8|8778.7|8770.2|8774.5|8765.6|1165
1586481000000|2020-04-10 01:10:00|8776.1|8770|8778.3|8767.1|8778.6|8771.7|8773.7|8765.9|1309
1586481300000|2020-04-10 01:15:00|8777.8|8767.6|8774.7|8764|8779.6|8770.3|8773.1|8763.4|726
1586481600000|2020-04-10 01:20:00|8774.6|8763.9|8775.4|8768.5|8777.1|8768.8|8773.9|8763.9|1026
1586481900000|2020-04-10 01:25:00|8775.3|8768.6|8775.7|8767.1|8776.3|8769|8773.9|8765|1085
1586482200000|2020-04-10 01:30:00|8775.8|8767.2|8774.6|8767.7|8776.2|8768.8|8774|8766.2|802
1586482500000|2020-04-10 01:35:00|8774.7|8767.8|8775.8|8768.8|8777.1|8769.8|8774.4|8767.2|792
1586482800000|2020-04-10 01:40:00|8775.7|8768.9|8776.1|8769.2|8777.9|8771.7|8775.2|8768.2|728
1586483100000|2020-04-10 01:45:00|8775.5|8769.1|8776.7|8770.5|8777.2|8771.3|8774.9|8768.1|707
1586483400000|2020-04-10 01:50:00|8776.8|8770.4|8775.9|8770.3|8777.2|8771|8774.8|8767.5|838
1586483700000|2020-04-10 01:55:00|8776.2|8770.1|8774.3|8766.4|8777.7|8771|8773.8|8766.3|793
1586484000000|2020-04-10 02:00:00|8774.1|8766.6|8772.3|8767.5|8778.1|8771.9|8771.7|8765.5|1249
1586484300000|2020-04-10 02:05:00|8772.4|8767.3|8773.5|8767.8|8774.7|8768.8|8771.8|8766.8|1083
1586484600000|2020-04-10 02:10:00|8773.8|8767.6|8773.9|8769.1|8774.7|8769.6|8772.4|8767.4|616
1586484900000|2020-04-10 02:15:00|8774|8769|8771.8|8767.2|8774.5|8769.5|8771.3|8766.5|1051
1586485200000|2020-04-10 02:20:00|8772.4|8767.1|8772.7|8767.5|8773|8768.1|8771.5|8766.1|682
1586485500000|2020-04-10 02:25:00|8772.6|8767.6|8771.3|8766|8772.7|8768.3|8770.5|8765.4|444
1586485800000|2020-04-10 02:30:00|8771.2|8766.1|8771.2|8766.9|8771.8|8767.7|8769.6|8765.1|496
1586486100000|2020-04-10 02:35:00|8771.1|8766.7|8771.3|8765.4|8771.7|8767.5|8770.1|8764.1|1186
1586486400000|2020-04-10 02:40:00|8771.2|8765.5|8769|8765.8|8772|8767.3|8768.6|8764.6|531
1586486700000|2020-04-10 02:45:00|8769.2|8766.3|8774.3|8769.6|8774.5|8769.7|8768.2|8764.7|683
1586487000000|2020-04-10 02:50:00|8774.7|8769.1|8775.6|8769.3|8777.8|8772.2|8772.7|8767|1350
1586487300000|2020-04-10 02:55:00|8775.5|8769.4|8776|8770.5|8779.2|8773.2|8773|8767|1373
1586487600000|2020-04-10 03:00:00|8775.9|8770|8777.4|8771.2|8779.4|8772.4|8775.1|8768.2|909
1586487900000|2020-04-10 03:05:00|8777.5|8771.4|8777.7|8773.2|8779.7|8773.2|8775.8|8770.1|1078
1586488200000|2020-04-10 03:10:00|8777.8|8773.1|8778.9|8773.7|8780.1|8774.2|8777.7|8771.5|939
1586488500000|2020-04-10 03:15:00|8779|8773.5|8779.5|8774.1|8780.4|8774.9|8778.8|8772.4|642
1586488800000|2020-04-10 03:20:00|8779.3|8774.3|8778.7|8773.1|8780.1|8775.3|8778|8771.9|811
1586489100000|2020-04-10 03:25:00|8779|8773|8778.6|8773.7|8779.5|8774.7|8778|8772.4|451
1586489400000|2020-04-10 03:30:00|8778.5|8773.8|8778.7|8773.3|8781|8774.8|8778.1|8772|991
1586489700000|2020-04-10 03:35:00|8779.3|8773.1|8778.2|8773|8780.4|8774.8|8777.5|8771.5|1538
1586490000000|2020-04-10 03:40:00|8778.1|8772.9|8782.2|8777|8782.9|8777.6|8777.5|8772.5|701
1586490300000|2020-04-10 03:45:00|8782.4|8777.1|8781.5|8775|8782.8|8778.3|8779.6|8775|791
1586490600000|2020-04-10 03:50:00|8781.4|8775.4|8779.8|8776.3|8782|8776.8|8779.5|8773.4|1411
1586490900000|2020-04-10 03:55:00|8779.7|8776.4|8781.4|8777.2|8781.9|8777.9|8778.7|8774.3|655
1586491200000|2020-04-10 04:00:00|8781.3|8777.1|8779.3|8773.4|8781.8|8777.5|8777.8|8772.1|918
1586491500000|2020-04-10 04:05:00|8779.4|8773.5|8778.9|8773.7|8780.3|8775.9|8778.6|8772.9|773
1586491800000|2020-04-10 04:10:00|8778.6|8774.1|8779.1|8772.9|8780|8774.9|8774.1|8764.9|950
1586492100000|2020-04-10 04:15:00|8779.2|8773|8778.7|8773.8|8780.8|8776.2|8778.3|8772.7|518
1586492400000|2020-04-10 04:20:00|8778.9|8773.7|8780.2|8775.7|8780.5|8775.7|8778.1|8773|646
1586492700000|2020-04-10 04:25:00|8779.9|8775.8|8779.9|8774.8|8781.4|8776.6|8779.1|8774.2|479
1586493000000|2020-04-10 04:30:00|8779.8|8775|8779.7|8776.4|8780.3|8776.7|8778.7|8774.6|350
1586493300000|2020-04-10 04:35:00|8779.6|8776.5|8778.7|8774.4|8780.3|8776.5|8776.9|8772.5|870
1586493600000|2020-04-10 04:40:00|8778.6|8774.3|8778|8772.8|8779.1|8774.8|8776.7|8770.7|1408
1586493900000|2020-04-10 04:45:00|8778.3|8772.4|8778.3|8772.9|8778.7|8773.6|8777|8770.6|1360
1586494200000|2020-04-10 04:50:00|8778.1|8772.7|8778.1|8772.8|8779|8774.1|8777.4|8771.8|1246
1586494500000|2020-04-10 04:55:00|8778.3|8772.5|8778.2|8773.6|8778.7|8774.5|8777.2|8772.4|797
1586494800000|2020-04-10 05:00:00|8778.1|8773.7|8775.7|8770.3|8778.3|8774.1|8775|8769.8|1042
1586495100000|2020-04-10 05:05:00|8775.6|8770.4|8775.6|8770.4|8776.2|8771.3|8774.4|8769.3|662
1586495400000|2020-04-10 05:10:00|8775.7|8770.5|8773|8766.7|8776.6|8771.7|8770.6|8764.1|813
1586495700000|2020-04-10 05:15:00|8772.8|8766.4|8772.8|8767.4|8774.4|8769.3|8771.7|8765.7|1363
1586496000000|2020-04-10 05:20:00|8772.9|8767.5|8772.2|8766.5|8773.5|8768.4|8771.7|8765.9|1057
1586496300000|2020-04-10 05:25:00|8772.1|8766.6|8771.9|8767.4|8772.7|8767.6|8771.1|8765.6|512
1586496600000|2020-04-10 05:30:00|8771.8|8767.5|8775.8|8770.7|8777.5|8772.4|8771.8|8766.8|884
1586496900000|2020-04-10 05:35:00|8775.7|8770.8|8776.6|8771.6|8778|8772.6|8775.5|8769.2|1279
1586497200000|2020-04-10 05:40:00|8776.5|8772.2|8777.2|8773.5|8778.1|8773.7|8775.2|8769.7|876
1586497500000|2020-04-10 05:45:00|8777|8773.6|8777.6|8773.9|8778.2|8774.7|8777|8772.8|352
1586497800000|2020-04-10 05:50:00|8777.7|8774|8779.7|8776.1|8781|8776.7|8777.4|8773.1|659
1586498100000|2020-04-10 05:55:00|8779.6|8776|8780|8775.4|8781.4|8777.6|8778.5|8772.3|629
1586498400000|2020-04-10 06:00:00|8779.8|8775.8|8781.4|8774.1|8783.7|8776.3|8779.1|8772|721
1586498700000|2020-04-10 06:05:00|8781.1|8774.5|8780.6|8774.3|8783.8|8776.9|8778.4|8771.4|719
1586499000000|2020-04-10 06:10:00|8780.2|8774.9|8779.3|8775.9|8780.2|8776.7|8778.9|8774.8|563
1586499300000|2020-04-10 06:15:00|8779.4|8776|8779.1|8775.9|8780.3|8776.4|8778.9|8775|463
1586499600000|2020-04-10 06:20:00|8779.2|8775.8|8779.2|8775.7|8779.5|8776.1|8777.9|8774.5|355
1586499900000|2020-04-10 06:25:00|8779.1|8775.8|8776.6|8770.9|8779.2|8775.9|8773.6|8766.4|961
1586500200000|2020-04-10 06:30:00|8776.5|8770.8|8777.7|8773.9|8778.7|8774.1|8775.7|8769.9|850
1586500500000|2020-04-10 06:35:00|8777.8|8774|8779.3|8775.1|8780.1|8775.8|8777.6|8772.6|729
1586500800000|2020-04-10 06:40:00|8779.4|8775|8782|8777.5|8782.1|8777.7|8779|8773.8|718
1586501100000|2020-04-10 06:45:00|8781.8|8776.8|8780.6|8776.8|8782|8777.2|8779.1|8775.4|824
1586501400000|2020-04-10 06:50:00|8780.8|8777|8786.5|8779.6|8787.4|8781.1|8780.2|8775.3|1143
1586501700000|2020-04-10 06:55:00|8786|8780.3|8784|8779.8|8786.8|8780.9|8783.7|8777.2|1183
1586502000000|2020-04-10 07:00:00|8784.1|8780|8783.9|8778|8785.6|8782.2|8783.2|8776.6|787
1586502300000|2020-04-10 07:05:00|8784.1|8777.2|8785.7|8783.1|8786.2|8783.8|8783.4|8777.2|828
1586502600000|2020-04-10 07:10:00|8785.6|8783|8785.3|8783.2|8786.1|8783.8|8784.3|8781.5|840
1586502900000|2020-04-10 07:15:00|8785.1|8783.1|8782.3|8776.1|8787|8783.5|8779.2|8773.3|835
1586503200000|2020-04-10 07:20:00|8782.2|8776|8782|8777.1|8782.9|8777.7|8781.5|8775.5|739
1586503500000|2020-04-10 07:25:00|8782.1|8777.2|8783.9|8779.7|8784|8780.3|8781.6|8776.4|774
1586503800000|2020-04-10 07:30:00|8783.5|8779.6|8782|8777.4|8784.9|8780.8|8780.7|8774|889
1586504100000|2020-04-10 07:35:00|8781.9|8777.3|8782.5|8778|8783.6|8778.5|8781.4|8775.8|868
1586504400000|2020-04-10 07:40:00|8782.6|8777.9|8779.8|8774.5|8783.5|8778.2|8778.1|8773.7|1147
1586504700000|2020-04-10 07:45:00|8779.1|8774.6|8777.8|8775.1|8782.3|8776.9|8777.6|8773.6|894
1586505000000|2020-04-10 07:50:00|8777.7|8774.9|8773.6|8770.5|8778.9|8775.8|8773.5|8770.3|861
1586505300000|2020-04-10 07:55:00|8773.5|8770.6|8771.9|8766.6|8781|8773|8768.6|8760.2|1515
1586505600000|2020-04-10 08:00:00|8772|8766.5|8777.4|8767.9|8778.6|8769.7|8769.9|8763.2|1292
1586505900000|2020-04-10 08:05:00|8777.2|8768.1|8776|8768.8|8778.9|8770.3|8774.8|8767.3|1218
1586506200000|2020-04-10 08:10:00|8776.1|8768.9|8776.7|8771.9|8778.2|8772.9|8774.4|8768.1|1047
1586506500000|2020-04-10 08:15:00|8776.6|8772|8775.9|8770.5|8777.3|8772.1|8772.1|8768.7|1136
1586506800000|2020-04-10 08:20:00|8775.4|8770.7|8777.4|8772.8|8778|8773|8775.4|8770.1|892
1586507100000|2020-04-10 08:25:00|8777.3|8772.9|8779.2|8772.6|8779.4|8773.2|8775.5|8769.9|962
1586507400000|2020-04-10 08:30:00|8779.7|8772|8780|8774.2|8784.6|8779.2|8778.2|8771.2|894
1586507700000|2020-04-10 08:35:00|8780.1|8774.1|8782.7|8777.7|8784.1|8779.2|8778.5|8771.8|861
1586508000000|2020-04-10 08:40:00|8782.6|8778|8778.4|8774.5|8784.5|8779.3|8776.1|8771.9|746
1586508300000|2020-04-10 08:45:00|8778.2|8774.6|8777.7|8773.8|8779.1|8775|8776.5|8771.8|557
1586508600000|2020-04-10 08:50:00|8777.6|8773.9|8777.3|8773.6|8778.6|8774|8775.5|8771.2|685
1586508900000|2020-04-10 08:55:00|8777.4|8773.7|8775.2|8771|8777.8|8773.7|8774.4|8770.2|1276
1586509200000|2020-04-10 09:00:00|8775.3|8771.2|8774.7|8771.2|8775.8|8771.6|8774.1|8770.4|553
1586509500000|2020-04-10 09:05:00|8774.5|8771.4|8775.3|8771.4|8777.1|8772.6|8774.5|8770.4|654
1586509800000|2020-04-10 09:10:00|8775.7|8770.9|8773.7|8770.9|8776|8771.6|8773.1|8769.9|465
1586510100000|2020-04-10 09:15:00|8773.8|8770.8|8774.9|8771.4|8775.4|8772.3|8773.2|8770.4|461
1586510400000|2020-04-10 09:20:00|8774.8|8771.6|8776.4|8773.5|8776.9|8773.6|8774.1|8770.8|525
1586510700000|2020-04-10 09:25:00|8776.6|8773.6|8775.4|8772.7|8778|8774.8|8775.2|8770.8|1274
1586511000000|2020-04-10 09:30:00|8775.5|8772.4|8774.6|8771.5|8776.3|8773.7|8773.6|8770.4|648
1586511300000|2020-04-10 09:35:00|8774.5|8771.6|8773.9|8771.5|8775.2|8772.2|8773.5|8770.6|525
1586511600000|2020-04-10 09:40:00|8773.8|8771.4|8771|8766.6|8777.9|8771.6|8770.1|8765.6|1072
1586511900000|2020-04-10 09:45:00|8770.9|8766.7|8771.4|8766.4|8773|8768.7|8770.3|8765.7|624
1586512200000|2020-04-10 09:50:00|8771.5|8766.3|8771.3|8767.8|8772.6|8768.9|8770.5|8766.2|640
1586512500000|2020-04-10 09:55:00|8771.2|8767.7|8771.8|8768.4|8772.4|8769.1|8771|8767.6|465
1586512800000|2020-04-10 10:00:00|8772.5|8768.7|8772.5|8770|8773|8770.6|8771.6|8768.5|410
1586513100000|2020-04-10 10:05:00|8772.4|8770.1|8771.6|8769.5|8773.3|8770.1|8771|8768.6|445
1586513400000|2020-04-10 10:10:00|8771.7|8769.4|8771.7|8769.6|8771.9|8769.7|8771.2|8769.2|234
1586513700000|2020-04-10 10:15:00|8771.4|8769.4|8770.5|8767|8771.9|8769.7|8770.5|8766.9|260
1586514000000|2020-04-10 10:20:00|8770.6|8767.3|8769.5|8765.7|8774.2|8768.3|8769|8764.2|829
1586514300000|2020-04-10 10:25:00|8769.4|8765.6|8769.8|8766.4|8770.3|8766.5|8769.1|8764.7|574
1586514600000|2020-04-10 10:30:00|8769.7|8766.3|8771.5|8767.8|8772.4|8768.6|8768.9|8765.5|551
1586514900000|2020-04-10 10:35:00|8771.6|8767.9|8770.7|8766.6|8772.1|8768.3|8770.4|8766|399
1586515200000|2020-04-10 10:40:00|8770.8|8766.7|8770.8|8767|8772.9|8769|8770.4|8765.8|530
1586515500000|2020-04-10 10:45:00|8770.9|8767.1|8771.4|8767.2|8772|8767.6|8769.9|8766.4|704
1586515800000|2020-04-10 10:50:00|8771.5|8767.3|8769.5|8766.2|8772.8|8769.2|8769.4|8765.4|739
1586516100000|2020-04-10 10:55:00|8769.4|8766.4|8767.5|8764.4|8771.7|8768.3|8766.4|8762.2|830
1586516400000|2020-04-10 11:00:00|8767.4|8764.3|8769.5|8764.5|8769.9|8765.1|8765.9|8762.6|626
1586516700000|2020-04-10 11:05:00|8769.7|8764.3|8768.2|8763.7|8770.1|8765.4|8766.5|8762.9|643
1586517000000|2020-04-10 11:10:00|8768.4|8763.5|8770|8766.2|8773.5|8769.1|8767.6|8763.5|773
1586517300000|2020-04-10 11:15:00|8769.9|8766.3|8766.4|8762.5|8770.6|8766.7|8766|8761.9|593
1586517600000|2020-04-10 11:20:00|8766.3|8762.6|8763.7|8760.8|8766.9|8763.1|8762.8|8759.2|717
1586517900000|2020-04-10 11:25:00|8763.4|8760.9|8766.5|8763.2|8767|8763.4|8762.6|8759.8|504
1586518200000|2020-04-10 11:30:00|8766.6|8762.6|8765.2|8761.8|8766.6|8762.9|8764.1|8760.7|607
1586518500000|2020-04-10 11:35:00|8765.3|8761.7|8766.3|8763.2|8766.9|8763.7|8764.7|8761.5|453
1586518800000|2020-04-10 11:40:00|8766.4|8763.1|8766.2|8762.8|8766.9|8763.6|8764.8|8760.7|566
1586519100000|2020-04-10 11:45:00|8766.1|8762.9|8764.1|8761|8766.1|8763|8763.5|8759.6|639
1586519400000|2020-04-10 11:50:00|8764|8760.9|8764.8|8761.2|8765.8|8762.7|8764|8760.5|571
1586519700000|2020-04-10 11:55:00|8764.7|8761.1|8764.6|8760.6|8765|8761.4|8763.9|8760.1|747
1586520000000|2020-04-10 12:00:00|8764.5|8760.7|8765.2|8761.7|8767|8762.1|8764.1|8759.5|847
1586520300000|2020-04-10 12:05:00|8765.3|8761.6|8765.7|8763.3|8766.9|8763.9|8764.2|8760.3|504
1586520600000|2020-04-10 12:10:00|8766.1|8762.6|8766.9|8763.9|8768.2|8765|8763.7|8760.5|531
1586520900000|2020-04-10 12:15:00|8766.8|8763.8|8767.9|8764.7|8768.1|8764.8|8765.9|8761.5|1130
1586521200000|2020-04-10 12:20:00|8767.8|8764.8|8767.8|8763.6|8768.9|8764.8|8766.2|8761.8|1157
1586521500000|2020-04-10 12:25:00|8767.7|8763.5|8771.6|8762|8771.6|8765.5|8766.8|8761.9|862
1586521800000|2020-04-10 12:30:00|8772.1|8761.6|8768|8764.2|8772.1|8765.1|8767.6|8760.7|535
1586522100000|2020-04-10 12:35:00|8767.9|8764.3|8768.3|8764.5|8768.8|8764.7|8767.4|8763.6|466
1586522400000|2020-04-10 12:40:00|8768.4|8764.4|8768.2|8764.5|8768.9|8765|8767.7|8764.2|503
1586522700000|2020-04-10 12:45:00|8767.9|8764.6|8768.4|8764.8|8768.9|8765.4|8767.9|8764.4|430
1586523000000|2020-04-10 12:50:00|8768.3|8764.9|8768.7|8765.2|8768.9|8765.4|8768.2|8764.6|271
1586523300000|2020-04-10 12:55:00|8768.5|8765|8769.6|8765.9|8770.8|8767.6|8767.7|8764.7|797
1586523600000|2020-04-10 13:00:00|8769|8765.8|8769.1|8765.5|8770.1|8766.2|8767.2|8763.8|726
1586523900000|2020-04-10 13:05:00|8769.3|8765.6|8769|8765.5|8769.9|8766.2|8768.7|8765.1|511
1586524200000|2020-04-10 13:10:00|8769.1|8765.6|8768|8764.5|8770.2|8766.5|8767.5|8764.3|433
1586524500000|2020-04-10 13:15:00|8768.1|8764.8|8771.7|8769|8773.4|8769.4|8767.3|8764.3|610
1586524800000|2020-04-10 13:20:00|8771.8|8769.1|8776|8772.9|8777.5|8773.1|8770.6|8766.6|762
1586525100000|2020-04-10 13:25:00|8775.9|8772.8|8778.5|8775.8|8779|8776|8775.4|8772.7|348
1586525400000|2020-04-10 13:30:00|8778.8|8775.6|8779.6|8776.9|8779.8|8777.4|8777.5|8773.6|791
1586525700000|2020-04-10 13:35:00|8780.1|8776.2|8776.7|8773.2|8780.1|8777.2|8776.4|8773.2|810
1586526000000|2020-04-10 13:40:00|8776.5|8773.5|8776.6|8773.2|8778.6|8775.8|8776.3|8772.6|558
1586526300000|2020-04-10 13:45:00|8776.7|8773.4|8776.7|8772.9|8778.1|8774.5|8776.1|8772.5|1301
1586526600000|2020-04-10 13:50:00|8776.8|8773|8776.4|8773|8777.7|8773.9|8776.1|8772.4|374
1586526900000|2020-04-10 13:55:00|8776.3|8773.1|8776.4|8773.3|8777.9|8774.8|8775.9|8772.1|471
1586527200000|2020-04-10 14:00:00|8776.3|8773.4|8778.6|8775.4|8779.2|8776|8775.9|8772.8|493
1586527500000|2020-04-10 14:05:00|8778.5|8775.3|8780|8777|8780.6|8777.7|8778.5|8775.1|522
1586527800000|2020-04-10 14:10:00|8779.8|8776.1|8780|8777.3|8780.7|8778|8779.6|8776|528
1586528100000|2020-04-10 14:15:00|8779.7|8777.1|8777.7|8773.8|8780.2|8777.9|8776.8|8772.9|544
1586528400000|2020-04-10 14:20:00|8777.5|8773.9|8777.6|8773.7|8778.2|8774.1|8777.2|8773.1|621
1586528700000|2020-04-10 14:25:00|8777.5|8773.8|8778.2|8774.3|8778.3|8774.5|8777.5|8772.7|302
1586529000000|2020-04-10 14:30:00|8778.4|8774.5|8778.5|8775.7|8779.4|8776.2|8777.6|8774|498
1586529300000|2020-04-10 14:35:00|8778.3|8775.6|8779.5|8776.4|8779.8|8776.5|8777.7|8774.6|399
1586529600000|2020-04-10 14:40:00|8779.6|8776.5|8780|8776.6|8780.4|8777.2|8779|8776|323
1586529900000|2020-04-10 14:45:00|8780.1|8776.7|8780.2|8776.7|8780.3|8777.1|8779.5|8776.3|310
1586530200000|2020-04-10 14:50:00|8780.3|8776.8|8780.7|8777.4|8780.9|8777.7|8779.7|8776.6|313
1586530500000|2020-04-10 14:55:00|8780.6|8777.5|8781.4|8778.1|8782.3|8779|8780.4|8776.9|563
1586530800000|2020-04-10 15:00:00|8780.9|8778|8778.6|8772.3|8781.5|8778.1|8775.9|8769.7|1244
1586531100000|2020-04-10 15:05:00|8778.4|8772.4|8776.6|8770.7|8779|8774|8775.6|8770.4|968
1586531400000|2020-04-10 15:10:00|8776.7|8771.1|8771.4|8766.4|8776.9|8771.3|8770.6|8764.9|1217
1586531700000|2020-04-10 15:15:00|8771.5|8766.3|8771.8|8766.8|8772.3|8767.3|8770.5|8765.6|702
1586532000000|2020-04-10 15:20:00|8771.7|8766.9|8770.5|8765.6|8774.5|8768.2|8770.1|8765.1|806
1586532300000|2020-04-10 15:25:00|8770.4|8765.5|8770.2|8765.9|8773.8|8769|8769.8|8765.1|1285
1586532600000|2020-04-10 15:30:00|8770|8765.6|8772.5|8768.9|8773|8769.2|8769.5|8765.4|925
1586532900000|2020-04-10 15:35:00|8772.6|8768.8|8771.9|8768.2|8773|8769.2|8771.3|8766.8|739
1586533200000|2020-04-10 15:40:00|8772|8768.3|8771.9|8768.2|8772.3|8769|8771.4|8767.5|844
1586533500000|2020-04-10 15:45:00|8772|8768.1|8769.8|8766.3|8772.1|8768.4|8769.7|8766|852
1586533800000|2020-04-10 15:50:00|8769.9|8766.4|8772.8|8768.9|8774|8769|8769.7|8766|545
1586534100000|2020-04-10 15:55:00|8773.2|8769.1|8774|8769.4|8774.6|8770.4|8772.6|8767.3|725
1586534400000|2020-04-10 16:00:00|8773.9|8769.3|8781.8|8768.7|8783.1|8770.8|8772.6|8763.3|1128
1586534700000|2020-04-10 16:05:00|8781.4|8768.9|8775.5|8767.8|8783.4|8770.5|8775.4|8766.2|874
1586535000000|2020-04-10 16:10:00|8775.4|8767.5|8778|8767.4|8782.3|8771.4|8775.2|8764.8|1086
1586535300000|2020-04-10 16:15:00|8778.1|8767.3|8779.4|8770.9|8780.4|8772.6|8774.4|8765.9|567
1586535600000|2020-04-10 16:20:00|8778.7|8771.3|8776.7|8770.3|8780.8|8771.8|8774.9|8766.9|449
1586535900000|2020-04-10 16:25:00|8776.8|8770.1|8779.3|8768.9|8780|8771.4|8775.2|8768.3|567
1586536200000|2020-04-10 16:30:00|8780.6|8768|8782.5|8766.8|8784.6|8773.2|8778.7|8765.5|754
1586536500000|2020-04-10 16:35:00|8782|8767.2|8777.3|8770|8782.8|8771.3|8774.3|8765.8|1005
1586536800000|2020-04-10 16:40:00|8777.1|8769.7|8775.7|8769.5|8777.7|8770.7|8774.5|8768|821
1586537100000|2020-04-10 16:45:00|8776.1|8769.4|8774.7|8770.1|8777.4|8771.6|8773.3|8767.7|1077
1586537400000|2020-04-10 16:50:00|8775|8770|8774.7|8770.2|8776.8|8771.5|8774.2|8768.3|297
1586537700000|2020-04-10 16:55:00|8774.8|8770.1|8774.3|8770.1|8775.9|8771|8773.2|8769.2|260
1586538000000|2020-04-10 17:00:00|8774.2|8770.3|8774.9|8769.7|8777.9|8771.8|8773|8767.7|607
1586538300000|2020-04-10 17:05:00|8775|8769.1|8774.9|8770.3|8775.6|8771.3|8774.2|8769.1|291
1586538600000|2020-04-10 17:10:00|8775|8769.8|8774.3|8770.2|8776.8|8771.9|8772.8|8767|358
1586538900000|2020-04-10 17:15:00|8773.7|8769.8|8775|8770.4|8775.7|8771.3|8773|8768.4|567
1586539200000|2020-04-10 17:20:00|8774.7|8770.2|8771.8|8766.6|8777.5|8770.8|8770.1|8764.4|778
1586539500000|2020-04-10 17:25:00|8771.1|8766.1|8769.9|8765.8|8774.8|8767.5|8768.7|8762.3|919
1586539800000|2020-04-10 17:30:00|8770.8|8765.3|8768.7|8764|8773|8766.5|8767.7|8762.4|820
1586540100000|2020-04-10 17:35:00|8768.3|8764.8|8770.4|8764.7|8771.5|8766|8765.4|8760|751
1586540400000|2020-04-10 17:40:00|8770.3|8764.8|8769.3|8764.5|8771|8766.3|8767.2|8760.7|583
1586540700000|2020-04-10 17:45:00|8769.8|8764.6|8769.4|8764.1|8772|8764.7|8767.9|8760.9|605
1586541000000|2020-04-10 17:50:00|8769|8764.6|8767.9|8762.9|8773.3|8767.1|8767.9|8761.3|571
1586541300000|2020-04-10 17:55:00|8768|8763.3|8768.1|8762.3|8770.6|8763.8|8766.8|8760.9|932
1586541600000|2020-04-10 18:00:00|8768|8762.1|8767.4|8762.1|8769.3|8762.8|8765.6|8760.2|667
1586541900000|2020-04-10 18:05:00|8767.5|8762.2|8769.7|8763.3|8771.3|8765.3|8766.9|8761.6|631
1586542200000|2020-04-10 18:10:00|8769.5|8763.4|8769.7|8763|8770.5|8764|8768.2|8761.2|371
1586542500000|2020-04-10 18:15:00|8769.5|8762.8|8769.3|8762.7|8771.1|8764.4|8768.5|8762|474
1586542800000|2020-04-10 18:20:00|8769.4|8762.8|8772.2|8757.9|8774.4|8764.8|8768.1|8756.4|433
1586543100000|2020-04-10 18:25:00|8772.4|8757.7|8772.2|8760.2|8775.1|8763.8|8769.4|8756.8|872
1586543400000|2020-04-10 18:30:00|8771.9|8760.7|8771.1|8761.2|8773.9|8763.4|8768|8757.4|755
1586543700000|2020-04-10 18:35:00|8770.8|8761.1|8772.5|8759.3|8773.8|8763.3|8768.2|8757.4|788
1586544000000|2020-04-10 18:40:00|8772.9|8758.7|8771.4|8761.1|8774.4|8762.9|8768.8|8757.4|743
1586544300000|2020-04-10 18:45:00|8771.2|8762.2|8773.5|8759.8|8774.7|8764.1|8769.3|8757.7|903
1586544600000|2020-04-10 18:50:00|8773.7|8759.7|8771.8|8761|8774.5|8763.9|8769.4|8758.3|855
1586544900000|2020-04-10 18:55:00|8772.7|8760.1|8771.1|8761.8|8774.5|8764.4|8769.2|8758.2|489
1586545200000|2020-04-10 19:00:00|8771.5|8761.4|8777|8761.4|8779.1|8763.8|8769.4|8757.5|667
1586545500000|2020-04-10 19:05:00|8776.9|8761.5|8775.4|8759.4|8778.1|8762.2|8771.5|8758.5|632
1586545800000|2020-04-10 19:10:00|8772.1|8761.1|8774|8758|8777.5|8762.4|8769.1|8757.6|418
1586546100000|2020-04-10 19:15:00|8774.1|8758.1|8775.8|8764.1|8778.6|8765.1|8770.7|8757.7|664
1586546400000|2020-04-10 19:20:00|8773.8|8764.2|8775.5|8763.2|8779.5|8765.9|8770.6|8760.7|510
1586546700000|2020-04-10 19:25:00|8775.3|8763.5|8777.9|8764.1|8780.3|8767.3|8774.4|8762.9|311
1586547000000|2020-04-10 19:30:00|8777.7|8764.2|8777.7|8761.7|8779.4|8766.6|8771.2|8761.3|433
1586547300000|2020-04-10 19:35:00|8776.7|8761.9|8778.8|8762.8|8780|8765.7|8773.5|8759.9|478
1586547600000|2020-04-10 19:40:00|8778.6|8762.6|8775.8|8760.8|8779.2|8765.1|8771.1|8760.2|426
1586547900000|2020-04-10 19:45:00|8776.3|8760.3|8774.7|8758.7|8777.8|8765.7|8771.6|8758.6|475
1586548200000|2020-04-10 19:50:00|8775.5|8759.5|8775.3|8759.5|8778|8764.9|8769.8|8757.9|650
1586548500000|2020-04-10 19:55:00|8774.6|8759.9|8775.9|8761.7|8776.9|8763.5|8773.1|8759.1|796
1586548800000|2020-04-10 20:00:00|8773.6|8763.5|8774.6|8762.6|8777.6|8764.4|8773|8760|1213
1586549100000|2020-04-10 20:05:00|8774.7|8762.7|8774.5|8761.3|8778|8763.8|8771.8|8760|1090
1586549400000|2020-04-10 20:10:00|8774.4|8761.2|8776.1|8761.2|8781.6|8765.6|8773.9|8760.5|792
1586549700000|2020-04-10 20:15:00|8776|8761.8|8772.8|8762.7|8778.1|8763.3|8771.9|8759.1|899
1586550000000|2020-04-10 20:20:00|8773.5|8761.5|8777.5|8761.7|8777.8|8762.3|8769.7|8757.4|764
1586550300000|2020-04-10 20:25:00|8777.2|8761.4|8775.8|8759.8|8777.6|8761.9|8771.8|8757.7|937
1586550600000|2020-04-10 20:30:00|8775.4|8760.2|8773.6|8762.3|8778.6|8763.4|8772.5|8759.5|1095
1586550900000|2020-04-10 20:35:00|8773.5|8762.2|8771.8|8762.4|8774.9|8764.9|8771|8760.1|1035
1586551200000|2020-04-10 20:40:00|8772.5|8762|8778.7|8762.7|8785.6|8769.7|8771.2|8761|1032
1586551500000|2020-04-10 20:45:00|8778.2|8762.2|8778.4|8763.7|8780|8764.4|8776.5|8762|539
1586551800000|2020-04-10 20:50:00|8778.5|8763.9|8791.5|8775.5|8791.9|8775.9|8778.2|8762.7|989
1586552100000|2020-04-10 20:55:00|8790.9|8774.9|8792.2|8776.2|8794.6|8778.6|8781.6|8765.6|306
1586721600000|2020-04-12 20:00:00|8804.6|8778.6|8794.7|8768.7|8806.2|8782.8|8794.7|8768.7|17
1586721900000|2020-04-12 20:05:00|8805.2|8779.2|8805.9|8779.9|8806.3|8780.3|8804.9|8778.9|11
1586722200000|2020-04-12 20:10:00|8806|8780|8806.5|8780.5|8806.5|8780.5|8806|8780|3
1586723400000|2020-04-12 20:30:00|8795.6|8780.3|8796.4|8782.5|8798.8|8783.7|8795.6|8780.2|33
1586723700000|2020-04-12 20:35:00|8796.2|8782.3|8797.8|8784|8798.1|8784.3|8796.1|8781.3|16
1586724000000|2020-04-12 20:40:00|8799.3|8785.1|8801.4|8787.5|8801.4|8787.5|8799.3|8785.1|27
1586724300000|2020-04-12 20:45:00|8801.7|8787.8|8801.7|8787.8|8801.7|8787.8|8801.4|8787.4|5
1586724600000|2020-04-12 20:50:00|8802|8788.1|8802.3|8788.3|8802.3|8788.3|8802|8788.1|2
1586724900000|2020-04-12 20:55:00|8802.6|8788.7|8802.1|8786.7|8803.2|8788.7|8801.6|8786.7|7
1586725200000|2020-04-12 21:00:00|8796.8|8781.5|8793.8|8767.8|8798.9|8781.5|8791.3|8765.3|74
1586725500000|2020-04-12 21:05:00|8794.4|8768.4|8791.3|8765.3|8795.5|8774.8|8790|8764|51
1586725800000|2020-04-12 21:10:00|8792|8766|8791.5|8765.5|8794.9|8768.9|8790.7|8764.7|68
1586726100000|2020-04-12 21:15:00|8791.9|8765.9|8792|8766|8792|8766|8791.4|8765.4|66
1586726400000|2020-04-12 21:20:00|8791.9|8765.9|8791.6|8765.6|8792|8766|8789.8|8763.8|54
1586726700000|2020-04-12 21:25:00|8791.5|8765.5|8791.3|8765.3|8791.8|8765.8|8791.2|8765.2|50
1586727000000|2020-04-12 21:30:00|8791.7|8765.7|8791.2|8765.2|8794.5|8768.5|8790.7|8764.7|74
1586727300000|2020-04-12 21:35:00|8792.3|8766.3|8790.9|8764.9|8792.4|8766.4|8789.7|8763.7|87
1586727600000|2020-04-12 21:40:00|8791.4|8765.4|8790.8|8764.8|8791.7|8765.7|8788|8762|122
1586727900000|2020-04-12 21:45:00|8789.9|8763.9|8790.1|8764.1|8791.4|8765.4|8789|8763|151
1586728200000|2020-04-12 21:50:00|8789.9|8763.9|8790.6|8764.6|8792.3|8766.3|8789.1|8763.1|129
1586728500000|2020-04-12 21:55:00|8790|8764|8790.9|8764.9|8791.7|8765.7|8788.9|8762.9|156
1586728800000|2020-04-12 22:00:00|8787.5|8772.4|8785.3|8771.3|8787.6|8772.6|8781.5|8767.9|311
1586729100000|2020-04-12 22:05:00|8785.4|8771.4|8783.9|8770.2|8786|8771.4|8782.2|8768.3|297
1586729400000|2020-04-12 22:10:00|8784.1|8770.1|8782.7|8769.5|8785.9|8772.1|8782|8768.1|607
1586729700000|2020-04-12 22:15:00|8782.6|8769.6|8780.5|8772.5|8782.8|8774.1|8778.7|8768.6|544
1586730000000|2020-04-12 22:20:00|8780.7|8772.2|8779.6|8775.4|8783.7|8775.8|8777.8|8770.2|463
1586730300000|2020-04-12 22:25:00|8779.9|8775.3|8778.5|8774.8|8784.7|8776.1|8777.6|8772.9|361
1586730600000|2020-04-12 22:30:00|8778.4|8774.9|8778.5|8774.1|8782.7|8777|8778.1|8771.7|413
1586730900000|2020-04-12 22:35:00|8778.2|8774.2|8779.3|8775.4|8782.5|8776.8|8777.5|8772.3|480
1586731200000|2020-04-12 22:40:00|8779.2|8775.3|8778.3|8775.2|8781.8|8776|8777.2|8771.3|465
1586731500000|2020-04-12 22:45:00|8778.8|8775.4|8776.7|8772.4|8781.4|8775.9|8776.1|8770.9|419
1586731800000|2020-04-12 22:50:00|8776.8|8772.7|8776.1|8771.4|8778.5|8773.6|8775.2|8770.1|407
1586732100000|2020-04-12 22:55:00|8776|8771.3|8775.7|8771.7|8777.1|8772.7|8773|8768.1|602
1586732400000|2020-04-12 23:00:00|8776.3|8771|8771.6|8768.1|8776.9|8773.3|8771.5|8767.5|540
1586732700000|2020-04-12 23:05:00|8771.7|8768.2|8770|8766.4|8771.9|8768.7|8769.3|8765.7|600
1586733000000|2020-04-12 23:10:00|8769.9|8766.3|8771.6|8767.7|8772.3|8768.7|8769.3|8765.9|513
1586733300000|2020-04-12 23:15:00|8771.2|8767.5|8771|8768.7|8771.8|8768.8|8768.7|8766|619
1586733600000|2020-04-12 23:20:00|8771.6|8768.5|8772.7|8769.6|8772.8|8769.7|8770.5|8767.7|374
1586733900000|2020-04-12 23:25:00|8772.6|8769.5|8772.6|8769.4|8773.6|8771|8771.5|8768.8|539
1586734200000|2020-04-12 23:30:00|8772.1|8769.5|8769.5|8767.2|8772.7|8770.2|8769.5|8766.8|368
1586734500000|2020-04-12 23:35:00|8769.6|8767.1|8772|8769|8772.9|8769.8|8768.9|8766.2|569
1586734800000|2020-04-12 23:40:00|8771.7|8769.3|8773.5|8771.3|8774.7|8771.6|8771.7|8768.8|501
1586735100000|2020-04-12 23:45:00|8773.3|8771.1|8775.8|8773.1|8776.5|8774.4|8773.3|8770.9|638
1586735400000|2020-04-12 23:50:00|8775.7|8772.8|8774.1|8771.7|8776.1|8774|8773.1|8770.7|617
1586735700000|2020-04-12 23:55:00|8774.2|8771.9|8775.1|8772.3|8776|8773.4|8773.6|8771.3|596
1586736000000|2020-04-13 00:00:00|8775|8772.5|8776.4|8773.6|8776.9|8774.3|8774.3|8771.8|740
1586736300000|2020-04-13 00:05:00|8776.3|8773.7|8774.5|8771.8|8777.7|8775.2|8773.9|8771.4|614
1586736600000|2020-04-13 00:10:00|8774.6|8771.9|8774.2|8771.7|8775.6|8773|8774.1|8771.5|585
1586736900000|2020-04-13 00:15:00|8774.1|8771.9|8774.5|8772.2|8774.6|8772.3|8772.6|8770.3|720
1586737200000|2020-04-13 00:20:00|8774.3|8771.9|8776.2|8773.8|8777.2|8775|8774.2|8771.8|793
1586737500000|2020-04-13 00:25:00|8776.1|8773.7|8775.2|8772.9|8776.3|8774|8773.4|8771|553
1586737800000|2020-04-13 00:30:00|8775.3|8772.7|8777.4|8774.9|8778.6|8776.2|8774.4|8772.2|718
1586738100000|2020-04-13 00:35:00|8777|8774.7|8773.7|8771.5|8777.7|8775.3|8773.7|8771.2|572
1586738400000|2020-04-13 00:40:00|8773.9|8771.7|8779.2|8776.5|8780.7|8778.3|8773.3|8770.8|858
1586738700000|2020-04-13 00:45:00|8779.1|8776.6|8777.5|8775|8779.7|8777.1|8776.6|8774.2|690
1586739000000|2020-04-13 00:50:00|8777.3|8775.1|8776.9|8774.7|8779.1|8777.1|8776.5|8774.5|558
1586739300000|2020-04-13 00:55:00|8777|8774.6|8773.4|8771.1|8777.1|8774.8|8773.1|8770.5|657
1586739600000|2020-04-13 01:00:00|8773.5|8771.2|8774.8|8772.4|8775.8|8773.5|8772.4|8770|703
1586739900000|2020-04-13 01:05:00|8774.9|8772.5|8776.8|8774.3|8777|8774.6|8774.7|8772.3|677
1586740200000|2020-04-13 01:10:00|8776.7|8774.2|8777|8774.4|8777.7|8775.5|8776.2|8773.7|670
1586740500000|2020-04-13 01:15:00|8776.9|8774.5|8776.7|8774.1|8778|8775.9|8774.8|8772.3|934
1586740800000|2020-04-13 01:20:00|8776.6|8774|8773.2|8770.9|8777|8774.7|8772.9|8770.5|576
1586741100000|2020-04-13 01:25:00|8773.1|8770.8|8770.7|8768.5|8773.7|8771.7|8768.9|8766.7|588
1586741400000|2020-04-13 01:30:00|8770.6|8768.6|8769.5|8767.4|8770.8|8768.6|8769.4|8767.3|499
1586741700000|2020-04-13 01:35:00|8769.6|8767.5|8767.5|8765|8770.1|8767.7|8766.9|8764.5|534
1586742000000|2020-04-13 01:40:00|8767.4|8765.1|8768.8|8766.4|8770.1|8767.7|8767.3|8765.1|488
1586742300000|2020-04-13 01:45:00|8768.9|8766.5|8768.5|8766|8769.6|8767.1|8768.2|8765.8|462
1586742600000|2020-04-13 01:50:00|8768.6|8766.1|8767.9|8765.5|8769|8766.7|8766.7|8764.3|441
1586742900000|2020-04-13 01:55:00|8768|8765.6|8768.1|8765.7|8768.8|8766.2|8767.4|8765|385
1586743200000|2020-04-13 02:00:00|8768|8765.6|8765.8|8763.6|8768.6|8766|8765.4|8763.3|346
1586743500000|2020-04-13 02:05:00|8765.7|8763.5|8767.8|8765.2|8768.3|8765.8|8765.1|8762.7|486
1586743800000|2020-04-13 02:10:00|8767.9|8765.4|8766.2|8763.6|8768.5|8765.9|8765.4|8762.9|438
1586744100000|2020-04-13 02:15:00|8766.1|8763.7|8766.5|8763.9|8767.3|8764.6|8765.2|8762.8|501
1586744400000|2020-04-13 02:20:00|8766.6|8764|8765.4|8763|8767.1|8764.9|8765|8762.7|351
1586744700000|2020-04-13 02:25:00|8765.2|8762.9|8765.9|8763.5|8766.3|8763.8|8764.3|8761.9|499
1586745000000|2020-04-13 02:30:00|8765.7|8763.3|8765.8|8763.3|8766.3|8763.8|8765.1|8762.7|418
1586745300000|2020-04-13 02:35:00|8765.9|8763.2|8767|8764.6|8767.4|8765.1|8765.3|8763.1|479
1586745600000|2020-04-13 02:40:00|8766.9|8764.5|8767|8764.6|8767.7|8765.4|8765.8|8763.4|471
1586745900000|2020-04-13 02:45:00|8766.9|8764.7|8768.2|8765.9|8768.3|8766|8766.6|8764.2|372
1586746200000|2020-04-13 02:50:00|8768.3|8766|8769.2|8767.1|8769.6|8767.4|8767.7|8765.1|334
1586746500000|2020-04-13 02:55:00|8769.3|8766.9|8771.2|8769.1|8771.3|8769.2|8769.2|8766.7|256
1586746800000|2020-04-13 03:00:00|8771.3|8769.2|8768.4|8766|8771.7|8769.4|8767.4|8765|568
1586747100000|2020-04-13 03:05:00|8768.5|8766.1|8768.9|8766.9|8769.8|8767.7|8767.2|8764.9|551
1586747400000|2020-04-13 03:10:00|8768.8|8766.8|8769.5|8767.3|8769.7|8767.5|8767.6|8765.5|337
1586747700000|2020-04-13 03:15:00|8769.6|8767.5|8770.2|8767.6|8770.3|8768.2|8769.4|8767.2|336
1586748000000|2020-04-13 03:20:00|8770.1|8768|8769.9|8767.4|8770.2|8768|8769|8766.8|294
1586748300000|2020-04-13 03:25:00|8769.8|8767.5|8769.8|8767.3|8770.3|8767.9|8769.5|8767.1|260
1586748600000|2020-04-13 03:30:00|8769.9|8767.2|8769.9|8767.5|8770.6|8768.3|8769.5|8767.2|308
1586748900000|2020-04-13 03:35:00|8770|8767.6|8770.7|8768.2|8770.9|8768.4|8769.8|8767.3|253
1586749200000|2020-04-13 03:40:00|8770.6|8768.3|8771.8|8769.5|8772.6|8770.3|8770.6|8768.2|315
1586749500000|2020-04-13 03:45:00|8772|8769.6|8771.4|8769.1|8772|8769.6|8770.7|8768.3|305
1586749800000|2020-04-13 03:50:00|8771.3|8769.2|8771.9|8769.7|8772.3|8770.1|8770.9|8768.7|333
1586750100000|2020-04-13 03:55:00|8772|8769.8|8770.7|8768.5|8772.3|8769.9|8770.6|8768.3|349
1586750400000|2020-04-13 04:00:00|8770.8|8768.6|8771.4|8769.4|8771.9|8769.6|8770.6|8768.4|304
1586750700000|2020-04-13 04:05:00|8771.3|8769.2|8771.1|8768.9|8772.4|8770.2|8770.7|8768.7|357
1586751000000|2020-04-13 04:10:00|8771|8768.8|8769.1|8766.8|8771.3|8769.1|8769.1|8766.7|320
1586751300000|2020-04-13 04:15:00|8769|8766.9|8769.8|8767.6|8770.1|8767.8|8768.8|8766.6|249
1586751600000|2020-04-13 04:20:00|8769.9|8767.8|8771|8768.9|8771.8|8769.5|8769.9|8767.8|405
1586751900000|2020-04-13 04:25:00|8771.1|8769|8770.8|8768.6|8771.7|8769.6|8770.4|8768.2|304
1586752200000|2020-04-13 04:30:00|8770.7|8768.5|8771|8768.7|8771.6|8769.4|8770.2|8768.1|342
1586752500000|2020-04-13 04:35:00|8770.9|8768.8|8769.9|8767.6|8771|8768.8|8769.4|8767.2|349
1586752800000|2020-04-13 04:40:00|8770|8767.7|8771.4|8769|8771.9|8769.6|8769.4|8767.2|347
1586753100000|2020-04-13 04:45:00|8771.3|8768.9|8770.4|8768|8771.5|8769.2|8769.2|8767|407
1586753400000|2020-04-13 04:50:00|8770.5|8768.1|8769.3|8767|8771.1|8768.7|8768.8|8766.7|472
1586753700000|2020-04-13 04:55:00|8769.4|8766.9|8769.3|8767.3|8770|8767.8|8768.6|8766.6|428
1586754000000|2020-04-13 05:00:00|8769.2|8767.2|8768.9|8766.6|8769.6|8767.2|8767.8|8765.5|484
1586754300000|2020-04-13 05:05:00|8769.1|8766.8|8769.6|8767.2|8769.8|8767.6|8768.3|8766.2|427
1586754600000|2020-04-13 05:10:00|8769.5|8767.3|8767.1|8765.1|8769.6|8767.4|8767|8764.9|344
1586754900000|2020-04-13 05:15:00|8766.8|8764.8|8767.8|8765.8|8768.5|8766.1|8766.8|8764.8|320
1586755200000|2020-04-13 05:20:00|8767.9|8766|8768.9|8766.6|8770.1|8767.7|8767.8|8765.7|376
1586755500000|2020-04-13 05:25:00|8769.1|8766.7|8770|8767.6|8770.2|8767.8|8769|8766.6|232
1586755800000|2020-04-13 05:30:00|8769.9|8767.7|8769.5|8767.3|8770.5|8768.3|8769.3|8767.1|316
1586756100000|2020-04-13 05:35:00|8769.6|8767.2|8768.9|8766.8|8769.6|8767.3|8768.4|8766.3|356
1586756400000|2020-04-13 05:40:00|8769.1|8767|8768.6|8766.6|8769.2|8767.1|8768.2|8766.2|229
1586756700000|2020-04-13 05:45:00|8768.7|8766.7|8766|8763.9|8768.9|8766.9|8765.2|8763.1|288
1586757000000|2020-04-13 05:50:00|8766.1|8764|8768.2|8766|8768.6|8766.3|8765.7|8763.5|338
1586757300000|2020-04-13 05:55:00|8768.3|8766.1|8768.6|8766.2|8768.8|8766.6|8767.4|8765.2|388
1586757600000|2020-04-13 06:00:00|8768.7|8766|8767.4|8765.2|8769.8|8767.5|8767.3|8765|506
1586757900000|2020-04-13 06:05:00|8767.3|8765.3|8766.4|8764.1|8767.6|8765.4|8764.7|8762.6|571
1586758200000|2020-04-13 06:10:00|8766.6|8764.2|8767.7|8765.5|8768.1|8765.9|8765.9|8763.8|558
1586758500000|2020-04-13 06:15:00|8767.6|8765.4|8766.1|8764|8768.2|8766|8765.9|8763.6|407
1586758800000|2020-04-13 06:20:00|8766|8764.1|8758.2|8755.8|8767.1|8764.9|8755.3|8752.2|945
1586759100000|2020-04-13 06:25:00|8758.1|8755.9|8753.9|8751.8|8760.4|8758.4|8750.3|8747.5|1241
1586759400000|2020-04-13 06:30:00|8753.8|8751.7|8757.4|8755.4|8758.3|8756.2|8752.9|8750.9|690
1586759700000|2020-04-13 06:35:00|8757.7|8755.7|8755.7|8753.7|8759.1|8757.1|8754.3|8752.3|866
1586760000000|2020-04-13 06:40:00|8755.9|8753.8|8755.2|8753|8757|8755.5|8753.6|8751.4|963
1586760300000|2020-04-13 06:45:00|8754.9|8753.1|8753.2|8751.2|8757.5|8755.8|8749.1|8747.2|742
1586760600000|2020-04-13 06:50:00|8753.3|8751.3|8751.2|8749.2|8758.1|8756.1|8750.5|8748.5|597
1586760900000|2020-04-13 06:55:00|8751.1|8749.1|8755.2|8753.2|8756.3|8754.3|8751.1|8749.1|719
1586761200000|2020-04-13 07:00:00|8755.3|8753.1|8758.5|8756.4|8758.7|8757.2|8753.7|8751.3|828
1586761500000|2020-04-13 07:05:00|8758.4|8756.5|8755.7|8753.7|8760.3|8758.3|8754.9|8752.8|680
1586761800000|2020-04-13 07:10:00|8755.6|8753.6|8755.6|8753.6|8757.5|8755.5|8753.9|8751.7|656
1586762100000|2020-04-13 07:15:00|8755.5|8753.5|8751.5|8749.5|8756.1|8754.1|8751.2|8749.2|542
1586762400000|2020-04-13 07:20:00|8751.4|8749.4|8749.7|8747.7|8753.6|8751.6|8747.9|8745.9|579
1586762700000|2020-04-13 07:25:00|8750.1|8748.1|8750.4|8748.4|8751.6|8749.6|8747.9|8746.2|563
1586763000000|2020-04-13 07:30:00|8750.5|8748.5|8752.9|8750.9|8752.9|8750.9|8749.7|8747.7|317
1586763300000|2020-04-13 07:35:00|8752.8|8750.8|8750.5|8748.5|8753.2|8751.2|8750|8748|373
1586763600000|2020-04-13 07:40:00|8750.4|8748.4|8747.7|8745.7|8751|8749|8746.5|8744.5|599
1586763900000|2020-04-13 07:45:00|8747.8|8745.8|8753.7|8751.7|8753.8|8752.1|8747.2|8745.2|776
1586764200000|2020-04-13 07:50:00|8753.6|8751.6|8753.3|8751.3|8754.6|8752.6|8751.1|8749.1|591
1586764500000|2020-04-13 07:55:00|8753.2|8751.2|8753.8|8751.8|8755.5|8753.9|8751.5|8749.5|640
1586764800000|2020-04-13 08:00:00|8753.6|8751.6|8749.4|8747.4|8754.4|8752.9|8749.4|8747.4|630
1586765100000|2020-04-13 08:05:00|8749.5|8747.5|8752|8750|8752.3|8750.6|8746.7|8744.7|580
1586765400000|2020-04-13 08:10:00|8751.9|8749.9|8747|8745|8753.2|8751.2|8746|8744.7|672
1586765700000|2020-04-13 08:15:00|8747.1|8745.1|8744.7|8742.6|8747.9|8746.3|8743.5|8741.4|615
1586766000000|2020-04-13 08:20:00|8744.6|8742.7|8746.1|8744.1|8746.4|8744.4|8742.2|8740.1|903
1586766300000|2020-04-13 08:25:00|8746.2|8744.2|8744.9|8742.9|8747.6|8745.6|8743.2|8741.2|659
1586766600000|2020-04-13 08:30:00|8745.1|8743.1|8742.1|8740.1|8745.5|8743.5|8741.1|8739.6|607
1586766900000|2020-04-13 08:35:00|8742.2|8740.2|8740.4|8738.4|8742.3|8740.5|8739.9|8737.7|575
1586767200000|2020-04-13 08:40:00|8740.3|8738.3|8741.6|8739.5|8742.6|8740.6|8739|8737|637
1586767500000|2020-04-13 08:45:00|8741.7|8739.6|8740|8738|8741.7|8740.2|8738.4|8736.6|675
1586767800000|2020-04-13 08:50:00|8740.1|8738.1|8739.4|8737.4|8742.9|8740.9|8738.6|8737|530
1586768100000|2020-04-13 08:55:00|8739.3|8737.3|8736.8|8734.8|8740.5|8738.5|8735.7|8733.7|604
1586768400000|2020-04-13 09:00:00|8736.7|8734.7|8741|8739|8741.5|8739.4|8735.9|8733.9|468
1586768700000|2020-04-13 09:05:00|8741.1|8739.1|8739.5|8737.5|8744.7|8742.6|8739.3|8737.2|445
1586769000000|2020-04-13 09:10:00|8739.4|8737.4|8740.5|8738.5|8740.7|8738.7|8738.3|8736.3|384
1586769300000|2020-04-13 09:15:00|8740.6|8738.6|8742.4|8740.4|8742.9|8740.9|8739.9|8737.9|362
1586769600000|2020-04-13 09:20:00|8742.5|8740.5|8746|8744|8747|8745.6|8742.2|8740.2|532
1586769900000|2020-04-13 09:25:00|8745.8|8743.8|8746.9|8744.7|8749.7|8747.7|8744.6|8742.6|594
1586770200000|2020-04-13 09:30:00|8746.8|8744.6|8745.9|8743.9|8746.9|8744.6|8745.1|8743|373
1586770500000|2020-04-13 09:35:00|8746|8743.8|8745.5|8743.5|8749.2|8747.2|8745|8743|480
1586770800000|2020-04-13 09:40:00|8745.4|8743.4|8747.1|8745.1|8747.6|8745.6|8745.4|8743.4|396
1586771100000|2020-04-13 09:45:00|8747|8745|8745.8|8743.8|8747.4|8745.3|8745.1|8743.6|278
1586771400000|2020-04-13 09:50:00|8745.7|8743.7|8745|8743|8747.8|8745.8|8744.2|8742.6|390
1586771700000|2020-04-13 09:55:00|8744.9|8742.9|8746.6|8744.6|8746.8|8744.8|8743.6|8741.9|207
1586772000000|2020-04-13 10:00:00|8746.5|8744.5|8745.7|8743.7|8746.7|8744.7|8744.8|8742.8|351
1586772300000|2020-04-13 10:05:00|8746.1|8744.1|8740.9|8738.9|8746.1|8744.1|8740.2|8738.2|445
1586772600000|2020-04-13 10:10:00|8740.8|8738.8|8734.3|8732.2|8743.8|8741.8|8734|8731.9|921
1586772900000|2020-04-13 10:15:00|8734.7|8732.7|8738.5|8736.5|8739.2|8737.2|8733|8731|1218
1586773200000|2020-04-13 10:20:00|8738.6|8736.4|8738.6|8736.6|8739.1|8737|8735.3|8733.3|731
1586773500000|2020-04-13 10:25:00|8738.5|8736.5|8739.3|8737.3|8739.7|8737.7|8735.7|8734.1|602
1586773800000|2020-04-13 10:30:00|8739.6|8737.6|8738|8736|8739.9|8737.9|8736|8734|740
1586774100000|2020-04-13 10:35:00|8738.1|8736.1|8736.8|8734.8|8739.4|8737.4|8736.6|8734.8|530
1586774400000|2020-04-13 10:40:00|8736.9|8734.9|8738.9|8736.9|8739.7|8737.7|8736.6|8734.6|362
1586774700000|2020-04-13 10:45:00|8739|8737|8739.1|8737.1|8739.5|8737.5|8736.9|8734.9|438
1586775000000|2020-04-13 10:50:00|8739.2|8737.2|8740.8|8738.8|8741.3|8739.7|8739.1|8737.1|337
1586775300000|2020-04-13 10:55:00|8740.9|8738.9|8745.7|8743.7|8746.4|8744.4|8739.9|8738.6|515
1586775600000|2020-04-13 11:00:00|8745.6|8743.6|8746.7|8744.7|8746.9|8744.9|8742.8|8741.5|549
1586775900000|2020-04-13 11:05:00|8746.8|8744.8|8745.3|8743.3|8747.9|8745.9|8743.7|8741.8|393
1586776200000|2020-04-13 11:10:00|8745.1|8742.9|8744.1|8742.1|8747.5|8745.5|8743.9|8741.9|400
1586776500000|2020-04-13 11:15:00|8744.2|8742.2|8744.7|8742.7|8745.8|8743.8|8743.6|8741.6|360
1586776800000|2020-04-13 11:20:00|8744.8|8742.8|8746.6|8744.6|8746.7|8744.7|8741.8|8739.8|542
1586777100000|2020-04-13 11:25:00|8746.5|8744.5|8748.1|8745.8|8748.6|8746.6|8744.7|8742.7|517
1586777400000|2020-04-13 11:30:00|8748|8745.9|8749.2|8747.2|8749.8|8747.8|8745|8742.8|876
1586777700000|2020-04-13 11:35:00|8749.3|8747.3|8747.7|8745.7|8749.6|8747.6|8747.5|8745.4|556
1586778000000|2020-04-13 11:40:00|8747.5|8745.5|8745.9|8743.9|8748.1|8746.1|8745.3|8743.2|638
1586778300000|2020-04-13 11:45:00|8745.8|8743.8|8744.7|8742.7|8746.4|8744.4|8743.8|8742.4|438
1586778600000|2020-04-13 11:50:00|8744.8|8742.8|8743.6|8741.6|8746.1|8744.1|8743.5|8741.5|465
1586778900000|2020-04-13 11:55:00|8743.5|8741.5|8748.7|8746.7|8748.8|8746.8|8743.5|8741.5|666
1586779200000|2020-04-13 12:00:00|8748.3|8746.3|8753.6|8752.7|8756.7|8754.5|8748.1|8746.1|829
1586779500000|2020-04-13 12:05:00|8753.5|8752.6|8753.5|8751.5|8755.2|8753.9|8749.8|8748.4|661
1586779800000|2020-04-13 12:10:00|8753.6|8751.6|8749.9|8747.9|8753.7|8752.1|8748.9|8747.4|550
1586780100000|2020-04-13 12:15:00|8749.8|8747.8|8747.7|8745.7|8749.9|8748.3|8747.2|8745.2|529
1586780400000|2020-04-13 12:20:00|8748|8746|8749.7|8747.7|8750.9|8749.3|8747.7|8745.7|533
1586780700000|2020-04-13 12:25:00|8749.8|8747.8|8745.6|8743.6|8750.7|8749|8745|8743.5|689
1586781000000|2020-04-13 12:30:00|8745.5|8743.5|8748.7|8746.7|8749.1|8747.6|8745.3|8743.5|579
1586781300000|2020-04-13 12:35:00|8748.8|8746.8|8748.4|8746.4|8749|8747.4|8745.7|8744|589
1586781600000|2020-04-13 12:40:00|8748.2|8746.2|8748.7|8746.7|8749.4|8748.1|8747.3|8745.9|634
1586781900000|2020-04-13 12:45:00|8748.8|8746.8|8749.5|8747.5|8749.6|8748.2|8746.5|8744.8|493
1586782200000|2020-04-13 12:50:00|8749.4|8747.4|8749.9|8747.9|8751.3|8749.7|8748.6|8746.8|443
1586782500000|2020-04-13 12:55:00|8750|8748|8748.8|8746.8|8750.3|8748.5|8747.3|8745.3|567
1586782800000|2020-04-13 13:00:00|8748.7|8746.7|8746.6|8744.6|8748.7|8747|8745|8743.3|561
1586783100000|2020-04-13 13:05:00|8746.5|8744.5|8743.6|8742.7|8747|8745.4|8743.3|8741.9|479
1586783400000|2020-04-13 13:10:00|8743.5|8742.6|8741.8|8740.9|8744.1|8743.2|8740.5|8739.1|517
1586783700000|2020-04-13 13:15:00|8741.9|8741|8738.1|8737.2|8742|8741.1|8738|8736.5|529
1586784000000|2020-04-13 13:20:00|8738|8737.1|8735|8734.1|8738.8|8737.2|8734.9|8733.5|473
1586784300000|2020-04-13 13:25:00|8735.2|8734.3|8734.4|8732.4|8736.3|8734.7|8733.2|8732.2|463
1586784600000|2020-04-13 13:30:00|8734.3|8732.3|8734.7|8733.8|8735.6|8734|8731.8|8730.1|634
1586784900000|2020-04-13 13:35:00|8734.8|8733.9|8733.8|8732.9|8736.5|8735|8733|8731.4|673
1586785200000|2020-04-13 13:40:00|8733.9|8733|8734.3|8732.3|8735.9|8734.4|8733.2|8732.3|604
1586785500000|2020-04-13 13:45:00|8734.5|8732.5|8733.6|8732.7|8735.8|8734.2|8732.9|8732|619
1586785800000|2020-04-13 13:50:00|8733.5|8732.6|8732.6|8731.7|8733.9|8732.6|8730.1|8729.2|531
1586786100000|2020-04-13 13:55:00|8732.7|8731.8|8729|8728.1|8733|8731.8|8728.4|8727.4|727
1586786400000|2020-04-13 14:00:00|8728.8|8727.9|8724.7|8722.7|8731.5|8729.9|8723.7|8722.3|672
1586786700000|2020-04-13 14:05:00|8724.8|8722.8|8727.1|8726.2|8727.4|8726.4|8723.8|8722.3|709
1586787000000|2020-04-13 14:10:00|8727|8726.1|8730|8728|8730.1|8728.3|8727|8725.3|559
1586787300000|2020-04-13 14:15:00|8729.8|8727.8|8729.7|8728.8|8731.3|8730|8728.9|8727.3|651
1586787600000|2020-04-13 14:20:00|8729.6|8728.7|8730.5|8729.6|8731.6|8730.4|8727.4|8725.7|501
1586787900000|2020-04-13 14:25:00|8731.2|8729.2|8728.1|8727.2|8731.2|8729.7|8727.5|8725.9|427
1586788200000|2020-04-13 14:30:00|8728.2|8727.3|8727.2|8726.3|8728.5|8727.3|8725.4|8723.9|479
1586788500000|2020-04-13 14:35:00|8727.4|8726.5|8730.6|8729.7|8731.8|8730.7|8726.9|8725.9|515
1586788800000|2020-04-13 14:40:00|8730.7|8729.8|8728.6|8727.7|8731.4|8730.5|8727.2|8726.3|500
1586789100000|2020-04-13 14:45:00|8728.5|8727.6|8731.3|8730.4|8731.3|8730.4|8727.9|8726.6|505
1586789400000|2020-04-13 14:50:00|8731.4|8730.5|8730.8|8729.9|8732.8|8730.8|8722.5|8720.7|695
1586789700000|2020-04-13 14:55:00|8731.4|8729.4|8718.5|8717.6|8731.5|8730|8717.3|8716.4|1026
1586790000000|2020-04-13 15:00:00|8718.4|8717.5|8713.4|8712.5|8720.8|8719.9|8712.7|8711.3|916
1586790300000|2020-04-13 15:05:00|8713.8|8711.8|8709.1|8708.2|8716.5|8714.8|8708.8|8707.9|660
1586790600000|2020-04-13 15:10:00|8709.2|8708.3|8713|8711|8713.2|8711.8|8706.8|8705.9|644
1586790900000|2020-04-13 15:15:00|8712.5|8711.6|8709.8|8707.8|8714.2|8712.8|8708.3|8707.4|478
1586791200000|2020-04-13 15:20:00|8710.1|8708.1|8711.1|8709.1|8712.5|8711.3|8709.5|8707.8|560
1586791500000|2020-04-13 15:25:00|8711.3|8709.3|8709.2|8708.3|8711.8|8710.2|8708.7|8707.2|466
1586791800000|2020-04-13 15:30:00|8709.3|8708.4|8709.2|8707.2|8710.3|8709.4|8707.4|8706.3|514
1586792100000|2020-04-13 15:35:00|8709.1|8707.1|8709.5|8708.6|8711.4|8710.3|8708.6|8707.1|503
1586792400000|2020-04-13 15:40:00|8709.4|8708.5|8712.8|8711.9|8713|8712.1|8709|8708.1|397
1586792700000|2020-04-13 15:45:00|8712.9|8712|8708.9|8708|8714|8712.5|8708.5|8707.6|487
1586793000000|2020-04-13 15:50:00|8708.8|8707.9|8710.8|8709.9|8711.1|8710.2|8708.8|8707.9|465
1586793300000|2020-04-13 15:55:00|8710.9|8710|8713.7|8712.8|8713.8|8712.9|8709.6|8708.4|549
1586793600000|2020-04-13 16:00:00|8713.8|8712.9|8713.2|8712.3|8715.8|8714.5|8712.2|8710.8|555
1586793900000|2020-04-13 16:05:00|8713.1|8712.2|8712.7|8711.8|8714.1|8712.8|8712.1|8710.8|307
1586794200000|2020-04-13 16:10:00|8712.6|8711.7|8716|8715.1|8716.1|8715.2|8712.4|8711|432
1586794500000|2020-04-13 16:15:00|8716.1|8715.2|8715.6|8714.7|8717.4|8716.1|8714.9|8713.7|453
1586794800000|2020-04-13 16:20:00|8715.5|8714.6|8716.8|8715.9|8717.4|8715.9|8715.2|8713.8|339
1586795100000|2020-04-13 16:25:00|8716.7|8715.8|8717.8|8716.9|8718.8|8717.4|8716.3|8714.8|426
1586795400000|2020-04-13 16:30:00|8718|8717.1|8719.9|8719|8720.8|8719.6|8718|8717|390
1586795700000|2020-04-13 16:35:00|8720|8719.1|8716.2|8715.3|8720|8719.1|8716.1|8715.2|314
1586796000000|2020-04-13 16:40:00|8716.1|8715.2|8715.8|8714.9|8717.6|8716.7|8715|8713.9|353
1586796300000|2020-04-13 16:45:00|8715.7|8714.8|8715|8714.1|8715.7|8714.8|8713.4|8712.5|445
1586796600000|2020-04-13 16:50:00|8715.1|8714.2|8716.4|8715.5|8718.3|8716.8|8715|8714.1|465
1586796900000|2020-04-13 16:55:00|8716.5|8715.6|8720.9|8720|8721.6|8720.7|8716.2|8715.1|560
1586797200000|2020-04-13 17:00:00|8721|8720.1|8718|8717.1|8725.1|8724.1|8717.7|8716.8|470
1586797500000|2020-04-13 17:05:00|8718.1|8717.2|8715.8|8714.9|8718.2|8717.3|8715.5|8714.6|374
1586797800000|2020-04-13 17:10:00|8715.7|8714.8|8717.6|8716.7|8718.6|8717.7|8715.7|8714.6|387
1586798100000|2020-04-13 17:15:00|8717.5|8716.6|8716|8714|8717.9|8716.9|8714|8713.1|322
1586798400000|2020-04-13 17:20:00|8715.6|8714.7|8718.1|8717.2|8718.3|8717.4|8715.1|8713.7|273
1586798700000|2020-04-13 17:25:00|8718|8717.1|8716.8|8715.9|8718.6|8717.7|8716.6|8715.7|323
1586799000000|2020-04-13 17:30:00|8716.6|8715.7|8716|8715.1|8717.2|8716.3|8714.9|8713.6|234
1586799300000|2020-04-13 17:35:00|8716.1|8715.2|8716.8|8715.9|8718.6|8717.6|8716|8715|412
1586799600000|2020-04-13 17:40:00|8716.9|8716|8717.2|8716.3|8718.5|8716.9|8716.3|8715.3|353
1586799900000|2020-04-13 17:45:00|8717.1|8716.2|8718.4|8716.4|8718.7|8717.3|8714.9|8713.8|641
1586800200000|2020-04-13 17:50:00|8718.5|8716.5|8718.2|8717.3|8720.2|8718.6|8717.7|8716.4|553
1586800500000|2020-04-13 17:55:00|8718.3|8717.4|8717.6|8716.7|8719.6|8718.5|8715.3|8714.4|637
1586800800000|2020-04-13 18:00:00|8717.7|8716.8|8717.9|8717|8720.4|8718.9|8717.2|8715.8|600
1586801100000|2020-04-13 18:05:00|8718|8717.1|8717.6|8715.6|8719.3|8717.8|8715.9|8714.2|565
1586801400000|2020-04-13 18:10:00|8717.4|8715.4|8717.7|8716.8|8718.9|8717.7|8716.2|8714.9|512
1586801700000|2020-04-13 18:15:00|8717.8|8716.9|8719.7|8718.8|8721.4|8719.8|8717.6|8716.2|354
1586802000000|2020-04-13 18:20:00|8719.8|8718.9|8716.9|8716|8721.4|8720.2|8716.3|8715.2|453
1586802300000|2020-04-13 18:25:00|8716.8|8715.9|8717.3|8715.3|8718.2|8717.1|8716.1|8714.9|399
1586802600000|2020-04-13 18:30:00|8717.1|8715.1|8717.8|8716.9|8719.5|8717.7|8716.2|8714.9|346
1586802900000|2020-04-13 18:35:00|8717.9|8717|8718.4|8717.5|8719.3|8717.9|8717.7|8716.2|278
1586803200000|2020-04-13 18:40:00|8718.5|8717.6|8717.8|8715.8|8719.5|8718.3|8717.3|8715.7|308
1586803500000|2020-04-13 18:45:00|8717.9|8715.9|8717.6|8716.7|8719.5|8718.2|8717|8715.5|435
1586803800000|2020-04-13 18:50:00|8717.7|8716.8|8718.9|8716.9|8720.7|8719.2|8717.6|8716.4|444
1586804100000|2020-04-13 18:55:00|8718.8|8716.8|8716.9|8716|8720.4|8719.3|8716.9|8715.5|480
1586804400000|2020-04-13 19:00:00|8717.1|8716.2|8719.9|8719|8720.7|8719.8|8716.8|8715.4|458
1586804700000|2020-04-13 19:05:00|8720|8719.1|8718.9|8718|8721.2|8719.8|8717.5|8716.6|456
1586805000000|2020-04-13 19:10:00|8719|8718.1|8718.4|8717.5|8719.4|8718.4|8717.7|8716.5|406
1586805300000|2020-04-13 19:15:00|8719.1|8717.1|8720.4|8719.5|8721.6|8720.2|8718|8717.1|487
1586805600000|2020-04-13 19:20:00|8720.3|8719.4|8720|8719.1|8721.4|8720.2|8718.4|8717.1|427
1586805900000|2020-04-13 19:25:00|8719.9|8719|8719.9|8717.9|8721.6|8720.5|8719.3|8717.7|406
1586806200000|2020-04-13 19:30:00|8720|8718|8721.1|8720.2|8722.3|8721.4|8719.4|8718|316
1586806500000|2020-04-13 19:35:00|8721.2|8720.3|8722.1|8721.2|8722.2|8721.3|8720.9|8720|293
1586806800000|2020-04-13 19:40:00|8722|8721.1|8723.1|8722.2|8723.4|8722.5|8721.2|8720.3|265
1586807100000|2020-04-13 19:45:00|8723.2|8722.3|8723.1|8722.2|8724.5|8723.2|8722.8|8721.9|320
1586807400000|2020-04-13 19:50:00|8723.2|8722.3|8722.1|8721.2|8724.4|8723.5|8721.8|8720.7|400
1586807700000|2020-04-13 19:55:00|8722|8721.1|8722.7|8720.7|8723.3|8721.9|8720.4|8719.4|434
1586808000000|2020-04-13 20:00:00|8722.6|8720.6|8720.8|8718.8|8722.7|8720.9|8720.4|8718.4|266
1586808300000|2020-04-13 20:05:00|8720.7|8718.7|8721.7|8720.8|8722.6|8720.8|8720|8718.6|235
1586808600000|2020-04-13 20:10:00|8721.8|8720.9|8724.2|8723.3|8725|8723.5|8721.7|8720.3|315
1586808900000|2020-04-13 20:15:00|8724.3|8723.4|8723|8721|8725|8723.8|8722.6|8720.8|260
1586809200000|2020-04-13 20:20:00|8722.9|8720.9|8722.3|8721.4|8724|8722.4|8722.3|8720.9|212
1586809500000|2020-04-13 20:25:00|8722.2|8721.3|8723.3|8721.3|8724.6|8722.7|8721.8|8720.3|311
1586809800000|2020-04-13 20:30:00|8723.4|8721.4|8722.1|8720.1|8724|8722|8721.5|8719.8|219
1586810100000|2020-04-13 20:35:00|8722.2|8720.2|8722.6|8720.6|8722.6|8720.7|8720.8|8719.2|135
1586810400000|2020-04-13 20:40:00|8722.8|8720.8|8723.2|8721.2|8723.3|8721.3|8721.4|8719.9|214
1586810700000|2020-04-13 20:45:00|8723.1|8721.1|8724.2|8722.2|8724.5|8722.9|8722.6|8721|203
1586811000000|2020-04-13 20:50:00|8724.3|8722.3|8724.2|8722.2|8724.7|8722.9|8723.5|8721.5|152
1586811300000|2020-04-13 20:55:00|8724|8722|8731.8|8720.9|8731.8|8724|8723.3|8719.6|438
1586811600000|2020-04-13 21:00:00|8730.3|8714.3|8730.7|8714.7|8732.7|8722.3|8725.6|8711.8|39
1586811900000|2020-04-13 21:05:00|8729.9|8713.9|8731.4|8715.4|8734.2|8718.2|8729.8|8713.8|134
1586812200000|2020-04-13 21:10:00|8731.8|8715.8|8732.2|8716.2|8734.1|8718.1|8729.1|8713.1|150
1586812500000|2020-04-13 21:15:00|8731.1|8715.1|8726.4|8710.4|8733.4|8717.4|8725.6|8709.6|276
1586812800000|2020-04-13 21:20:00|8726.3|8710.3|8731.3|8715.3|8731.9|8715.9|8726|8710|292
1586813100000|2020-04-13 21:25:00|8731.2|8715.2|8730.9|8714.9|8734.1|8718.1|8724.9|8708.9|413
1586813400000|2020-04-13 21:30:00|8731.3|8715.3|8726|8710|8735.9|8719.9|8723.4|8707.4|476
1586813700000|2020-04-13 21:35:00|8725.3|8709.3|8727.1|8711.1|8729.6|8713.6|8723|8707|583
1586814000000|2020-04-13 21:40:00|8727.5|8711.5|8724.4|8708.4|8727.5|8711.5|8724.2|8708.2|310
1586814300000|2020-04-13 21:45:00|8724.3|8708.3|8729.1|8713.1|8729.8|8713.8|8723.8|8707.8|326
1586814600000|2020-04-13 21:50:00|8729.2|8713.2|8726.3|8713.4|8731.3|8716.5|8725.8|8711.9|511
1586814900000|2020-04-13 21:55:00|8726.5|8713.3|8722.3|8711.3|8726.8|8715|8722.3|8707.7|646
1586815200000|2020-04-13 22:00:00|8722.5|8711.5|8727.9|8723.5|8729.1|8724.1|8722.5|8711.5|761
1586815500000|2020-04-13 22:05:00|8727.8|8723.3|8726.7|8722|8728.6|8724.9|8725.6|8721.1|370
1586815800000|2020-04-13 22:10:00|8726.9|8721.9|8727.3|8722.7|8727.7|8723.9|8725.6|8721.8|284
1586816100000|2020-04-13 22:15:00|8727.8|8722.8|8724.1|8721|8727.8|8723.3|8723.8|8720.8|326
1586816400000|2020-04-13 22:20:00|8724|8721.1|8725.3|8721|8725.9|8721.9|8723.8|8720.7|251
1586816700000|2020-04-13 22:25:00|8725.1|8720.9|8723.6|8720.2|8725.1|8721.7|8723.1|8720.1|319
1586817000000|2020-04-13 22:30:00|8723.7|8720.3|8722.5|8719.2|8724.1|8721.5|8722|8718.8|366
1586817300000|2020-04-13 22:35:00|8722.9|8719.4|8722.2|8718.8|8723|8719.9|8721.5|8718.2|370
1586817600000|2020-04-13 22:40:00|8722.3|8719|8722.7|8719.6|8722.8|8719.7|8721.6|8718.2|318
1586817900000|2020-04-13 22:45:00|8722.6|8719.7|8723.3|8720.2|8723.8|8720.8|8722.1|8719|242
1586818200000|2020-04-13 22:50:00|8723.4|8719.9|8723.3|8720.6|8723.8|8720.7|8721.9|8719.1|281
1586818500000|2020-04-13 22:55:00|8723|8720.3|8724.6|8721.6|8725.1|8722.2|8722.5|8719.8|409
1586818800000|2020-04-13 23:00:00|8724|8722|8724.6|8721.7|8725.3|8722.5|8723.4|8720.7|294
1586819100000|2020-04-13 23:05:00|8724.5|8721.8|8723.1|8720.2|8725.2|8722.6|8721.9|8719.3|285
1586819400000|2020-04-13 23:10:00|8722.9|8720.3|8723.1|8720.2|8724.4|8721.7|8721.2|8718.4|422
1586819700000|2020-04-13 23:15:00|8723|8720.1|8721.8|8719.8|8724|8721.7|8721.8|8719.7|299
1586820000000|2020-04-13 23:20:00|8721.9|8719.9|8722.1|8719.8|8723.4|8721.1|8721.3|8718.9|454
1586820300000|2020-04-13 23:25:00|8722|8719.7|8720.8|8718.6|8722.2|8719.8|8719.7|8717|511
1586820600000|2020-04-13 23:30:00|8720.7|8718.5|8721.3|8719.3|8722.7|8720.2|8720.5|8718.3|453
1586820900000|2020-04-13 23:35:00|8721.2|8719.2|8721.4|8719.3|8722.4|8720.2|8721|8718.8|370
1586821200000|2020-04-13 23:40:00|8721.5|8719.2|8720|8717.4|8721.7|8719.3|8718.6|8716.2|625
1586821500000|2020-04-13 23:45:00|8719.9|8717.2|8721.4|8718.8|8722.1|8719.8|8719.6|8717.2|543
1586821800000|2020-04-13 23:50:00|8721.3|8718.7|8720|8718|8723.9|8721.5|8719.5|8717.4|609
1586822100000|2020-04-13 23:55:00|8719.9|8717.9|8722.5|8720.4|8722.9|8720.9|8719.9|8717.9|452
1586822400000|2020-04-14 00:00:00|8722.4|8720.3|8726.2|8724|8726.6|8724.6|8721.3|8719.1|656
1586822700000|2020-04-14 00:05:00|8726.3|8724.1|8727.6|8725.6|8728.7|8726.4|8725.5|8723.3|668
1586823000000|2020-04-14 00:10:00|8727.7|8725.7|8727.8|8725.8|8728.8|8726.7|8726.7|8724.6|538
1586823300000|2020-04-14 00:15:00|8727.9|8725.9|8727.4|8725.2|8728.5|8726.5|8726.9|8724.8|587
1586823600000|2020-04-14 00:20:00|8727.3|8725.3|8726.7|8724.7|8728|8725.9|8726.5|8724.5|346
1586823900000|2020-04-14 00:25:00|8726.5|8724.5|8728.6|8726.6|8728.8|8726.7|8726.2|8724.2|481
1586824200000|2020-04-14 00:30:00|8728.7|8726.7|8726.8|8724.8|8729.9|8727.8|8726.8|8724.8|605
1586824500000|2020-04-14 00:35:00|8727|8725|8726.9|8724.9|8728.4|8726.2|8726.6|8724.5|400
1586824800000|2020-04-14 00:40:00|8727|8725|8726.5|8724.5|8727.4|8725.4|8725.6|8723.5|371
1586825100000|2020-04-14 00:45:00|8726.6|8724.6|8724.8|8722.8|8726.9|8724.7|8723.3|8721.8|359
1586825400000|2020-04-14 00:50:00|8725|8723|8722.5|8720.5|8725.5|8723.5|8719.2|8717.2|880
1586825700000|2020-04-14 00:55:00|8722.4|8720.4|8719.9|8717.9|8722.7|8720.7|8716.5|8714.5|571
1586826000000|2020-04-14 01:00:00|8720|8717.8|8718.7|8716.7|8721.9|8719.9|8718.7|8716.7|460
1586826300000|2020-04-14 01:05:00|8718.6|8716.6|8719.2|8717.2|8719.6|8717.6|8718.4|8716.4|256
1586826600000|2020-04-14 01:10:00|8719.3|8717.3|8716.9|8714.8|8719.7|8717.6|8716.8|8714.8|330
1586826900000|2020-04-14 01:15:00|8716.8|8714.9|8719.1|8717|8719.1|8717|8716.7|8714.5|531
1586827200000|2020-04-14 01:20:00|8719|8716.9|8720.5|8718.5|8720.8|8718.7|8718.1|8716|400
1586827500000|2020-04-14 01:25:00|8720.7|8718.7|8717.4|8715.1|8720.8|8718.8|8716.7|8714.6|424
1586827800000|2020-04-14 01:30:00|8717.3|8714.6|8709.8|8707.6|8718.1|8716|8709.5|8707.4|757
1586828100000|2020-04-14 01:35:00|8709.6|8707.5|8712.9|8710.9|8713.9|8711.9|8709.5|8707.4|439
1586828400000|2020-04-14 01:40:00|8712.8|8710.8|8711.3|8709.3|8713.5|8711.5|8710.9|8708.9|371
1586828700000|2020-04-14 01:45:00|8711.4|8709.4|8714|8712|8714|8712|8710.4|8708.4|642
1586829000000|2020-04-14 01:50:00|8714.1|8712.1|8712.2|8710.1|8714.1|8712.1|8711.2|8709|643
1586829300000|2020-04-14 01:55:00|8712.3|8710.2|8714.7|8712.7|8716.4|8714.2|8710.4|8708.4|792
1586829600000|2020-04-14 02:00:00|8714.8|8712.8|8711.4|8709.1|8715.5|8713.5|8710.9|8708.6|973
1586829900000|2020-04-14 02:05:00|8711.5|8709.2|8714.2|8712.1|8715.2|8713.1|8711|8708.8|706
1586830200000|2020-04-14 02:10:00|8714.4|8712.2|8716.1|8714|8717|8715|8713.4|8711.3|569
1586830500000|2020-04-14 02:15:00|8716.2|8714.1|8716.6|8714.5|8717|8715|8715.5|8713.5|402
1586830800000|2020-04-14 02:20:00|8716.5|8714.4|8714.2|8712|8716.9|8714.9|8713.7|8711.7|461
1586831100000|2020-04-14 02:25:00|8714.3|8712.3|8715.8|8713.6|8716.2|8714|8712.1|8710.1|553
1586831400000|2020-04-14 02:30:00|8715.9|8713.7|8715.8|8713.6|8716.1|8714|8714.2|8712.1|592
1586831700000|2020-04-14 02:35:00|8715.9|8713.7|8716.1|8714.1|8716.3|8714.3|8714.3|8712.3|372
1586832000000|2020-04-14 02:40:00|8716.3|8714.3|8717.1|8715.1|8718.7|8716.6|8715.9|8713.9|480
1586832300000|2020-04-14 02:45:00|8717.2|8715|8716.5|8714.2|8719.2|8717.2|8716|8713.8|444
1586832600000|2020-04-14 02:50:00|8716.7|8714|8718.8|8716.8|8719.5|8717.5|8716.4|8714|575
1586832900000|2020-04-14 02:55:00|8718.7|8716.7|8717.8|8715.6|8719.8|8717.8|8716.4|8714.4|571
1586833200000|2020-04-14 03:00:00|8717.9|8715.5|8717.4|8715.4|8719.1|8717|8716.1|8713.9|576
1586833500000|2020-04-14 03:05:00|8717.5|8715|8713.6|8711.6|8718.4|8716|8712.7|8710.8|568
1586833800000|2020-04-14 03:10:00|8713.7|8711.7|8713.6|8711.6|8715.1|8713|8711.6|8709.5|374
1586834100000|2020-04-14 03:15:00|8713.7|8711.7|8712.7|8710.7|8713.9|8712.2|8711.4|8709.4|319
1586834400000|2020-04-14 03:20:00|8712.6|8710.6|8714.3|8712.3|8714.5|8712.5|8711.7|8710.2|456
1586834700000|2020-04-14 03:25:00|8714.2|8712.2|8713.8|8711.8|8715|8713|8713.1|8711.1|262
1586835000000|2020-04-14 03:30:00|8713.7|8711.7|8715|8713|8715.4|8713.4|8713.7|8711.7|238
1586835300000|2020-04-14 03:35:00|8714.9|8712.9|8714.9|8712.9|8715.5|8713.5|8714|8712|233
1586835600000|2020-04-14 03:40:00|8714.8|8712.8|8715.4|8713.4|8716|8714|8714.1|8712.1|215
1586835900000|2020-04-14 03:45:00|8715.3|8713.3|8717.1|8715.1|8717.1|8715.1|8714.7|8712.7|205
1586836200000|2020-04-14 03:50:00|8717|8715|8715.8|8713.8|8717.2|8715.2|8715.4|8713.3|195
1586836500000|2020-04-14 03:55:00|8715.9|8713.7|8713.8|8711.8|8716.9|8714.9|8713.8|8711.8|278
1586836800000|2020-04-14 04:00:00|8713.7|8711.7|8714.3|8712.3|8714.5|8712.5|8712.9|8710.9|259
1586837100000|2020-04-14 04:05:00|8714.4|8712.4|8714.5|8712.5|8715.5|8713.4|8714.2|8712.2|213
1586837400000|2020-04-14 04:10:00|8714.4|8712.4|8710.8|8708.8|8714.8|8712.7|8710.3|8708.3|235
1586837700000|2020-04-14 04:15:00|8710.7|8708.7|8710.9|8708.9|8713|8711|8709.5|8707.5|262
1586838000000|2020-04-14 04:20:00|8710.8|8708.8|8710.5|8708.5|8711.9|8709.9|8710.1|8708|269
1586838300000|2020-04-14 04:25:00|8710.6|8708.6|8710.6|8708.5|8711.3|8709.2|8709.9|8707.9|223
1586838600000|2020-04-14 04:30:00|8710.5|8708.6|8710|8708|8711.1|8709.1|8709.4|8707.4|294
1586838900000|2020-04-14 04:35:00|8710.1|8708.1|8710.9|8708.9|8711.1|8709.1|8710|8708|181
1586839200000|2020-04-14 04:40:00|8710.8|8708.8|8710.6|8708.6|8711|8709|8710.3|8708.3|162
1586839500000|2020-04-14 04:45:00|8710.5|8708.5|8712.6|8710.6|8713.1|8711.1|8710.3|8708.3|275
1586839800000|2020-04-14 04:50:00|8712.7|8710.7|8713.3|8711.3|8713.8|8711.8|8712.2|8710.2|225
1586840100000|2020-04-14 04:55:00|8713.2|8711.2|8711.8|8709.8|8713.7|8711.7|8711.6|8709.6|220
1586840400000|2020-04-14 05:00:00|8711.9|8709.9|8713.5|8711.4|8714|8712|8711.7|8709.8|381
1586840700000|2020-04-14 05:05:00|8713.4|8711.5|8712.3|8710.3|8713.9|8711.9|8711.8|8709.8|345
1586841000000|2020-04-14 05:10:00|8712.2|8710.2|8711.8|8709.7|8712.5|8710.5|8710.5|8708.5|303
1586841300000|2020-04-14 05:15:00|8711.9|8709.9|8712|8710|8712.1|8710|8710.4|8708.4|307
1586841600000|2020-04-14 05:20:00|8712.1|8710.1|8710.3|8708.3|8712.7|8710.5|8710.3|8708.3|269
1586841900000|2020-04-14 05:25:00|8710.4|8708.4|8709.4|8707.4|8711.3|8709|8709.2|8707.2|354
1586842200000|2020-04-14 05:30:00|8709.3|8707.3|8710.5|8708.5|8712.2|8710.2|8708.9|8707|410
1586842500000|2020-04-14 05:35:00|8710.4|8708.4|8708.3|8706.3|8711|8708.8|8708.2|8706.1|342
1586842800000|2020-04-14 05:40:00|8708.2|8706.2|8709|8707|8709.5|8707.5|8706.4|8704.4|449
1586843100000|2020-04-14 05:45:00|8708.9|8706.9|8710.3|8708.3|8712.1|8710.3|8708.9|8706.9|390
1586843400000|2020-04-14 05:50:00|8710.4|8708.2|8711.4|8709.4|8712.1|8710.3|8709.9|8707.9|328
1586843700000|2020-04-14 05:55:00|8711.5|8709.5|8710.1|8708.1|8711.5|8709.5|8709.4|8707.3|385
1586844000000|2020-04-14 06:00:00|8710.3|8708.3|8713.3|8711.3|8713.6|8711.6|8708.9|8706.9|660
1586844300000|2020-04-14 06:05:00|8713.5|8711.5|8717|8715|8718.1|8716|8713.2|8711.2|750
1586844600000|2020-04-14 06:10:00|8717.2|8715.4|8718.3|8716.3|8719.9|8718.1|8716.5|8714.4|671
1586844900000|2020-04-14 06:15:00|8717.9|8715.9|8711.8|8709.8|8718.3|8716.3|8709.6|8707.6|755
1586845200000|2020-04-14 06:20:00|8711.9|8709.9|8711.4|8709.4|8713.8|8711.8|8710|8708|642
1586845500000|2020-04-14 06:25:00|8711.5|8709.5|8713.5|8711.5|8713.6|8711.6|8710.4|8708.4|591
1586845800000|2020-04-14 06:30:00|8713.4|8711.4|8717.3|8715.3|8718.5|8716.5|8712.6|8710.6|522
1586846100000|2020-04-14 06:35:00|8717.2|8715.2|8719.1|8718.2|8720.7|8718.7|8715.7|8714.2|539
1586846400000|2020-04-14 06:40:00|8719|8718.1|8712.8|8711.9|8721.1|8719.1|8712.4|8710.8|605
1586846700000|2020-04-14 06:45:00|8712.9|8712|8707.7|8705.7|8713|8712|8707|8705.5|611
1586847000000|2020-04-14 06:50:00|8707.8|8705.8|8705.4|8703.4|8709.4|8707.4|8704.8|8702.9|540
1586847300000|2020-04-14 06:55:00|8705.3|8703.3|8701|8699|8705.5|8703.6|8699|8697.8|742
1586847600000|2020-04-14 07:00:00|8700.9|8698.9|8705.1|8704.2|8708|8706.7|8700.2|8698.5|871
1586847900000|2020-04-14 07:05:00|8705.2|8704.3|8706.4|8705.5|8708|8707.1|8704|8703.1|642
1586848200000|2020-04-14 07:10:00|8706.3|8705.4|8708.3|8706.3|8710|8708.5|8705.9|8704.5|695
1586848500000|2020-04-14 07:15:00|8708.2|8706.2|8702.6|8700.6|8709.3|8707.7|8701.8|8700.4|717
1586848800000|2020-04-14 07:20:00|8702.3|8700.3|8699.8|8697.8|8704|8703|8698.3|8697.2|688
1586849100000|2020-04-14 07:25:00|8699.9|8697.9|8701.4|8700.5|8702.9|8701.6|8698|8697.1|622
1586849400000|2020-04-14 07:30:00|8701.3|8700.4|8702.5|8701.6|8703.4|8702.3|8699.9|8698.5|575
1586849700000|2020-04-14 07:35:00|8702.4|8701.5|8702.2|8701.3|8704.2|8703.3|8701|8699.5|570
1586850000000|2020-04-14 07:40:00|8702.1|8701.2|8700.6|8699.7|8703|8701.4|8698.5|8697.6|516
1586850300000|2020-04-14 07:45:00|8700.7|8699.8|8702.2|8701.3|8704.7|8703.5|8700.5|8699.6|543
1586850600000|2020-04-14 07:50:00|8702.3|8701.4|8699.8|8698.9|8703.5|8702.6|8698.3|8697.2|518
1586850900000|2020-04-14 07:55:00|8700.1|8699.2|8703.2|8702.3|8703.9|8702.5|8699.8|8698.9|525
1586851200000|2020-04-14 08:00:00|8703.3|8702.4|8704.2|8703.3|8706.4|8704.9|8703.3|8701.9|585
1586851500000|2020-04-14 08:05:00|8704.1|8703.2|8700.5|8698.5|8705.3|8704.4|8699.5|8697.9|565
1586851800000|2020-04-14 08:10:00|8700.6|8698.6|8685.8|8684.9|8700.6|8699.1|8685.1|8684.2|812
1586852100000|2020-04-14 08:15:00|8685.9|8685|8684.9|8682.9|8686.4|8685.5|8683.7|8682.8|586
1586852400000|2020-04-14 08:20:00|8685|8683|8685.6|8684.7|8689.3|8688.4|8684.1|8682.9|563
1586852700000|2020-04-14 08:25:00|8685.5|8684.6|8691.2|8690.3|8691.4|8690.5|8684.9|8684|574
1586853000000|2020-04-14 08:30:00|8691.3|8690.4|8693.3|8692.4|8695.9|8695|8689.4|8688.5|725
1586853300000|2020-04-14 08:35:00|8693.1|8692.2|8694.3|8693.4|8696.4|8695.3|8691.7|8690.8|545
1586853600000|2020-04-14 08:40:00|8694.2|8693.3|8697.6|8696.7|8697.7|8696.8|8693.9|8692.5|541
1586853900000|2020-04-14 08:45:00|8697.5|8696.6|8695.9|8695|8698.8|8697.9|8694.3|8693.4|587
1586854200000|2020-04-14 08:50:00|8696|8695.1|8696.5|8695.6|8697.3|8696.4|8694.1|8693.1|678
1586854500000|2020-04-14 08:55:00|8696.3|8695.4|8696.3|8695.4|8699.1|8698.2|8694.7|8693.8|524
1586854800000|2020-04-14 09:00:00|8696|8695.1|8704.3|8703.4|8708.5|8706.6|8693.9|8693|754
1586855100000|2020-04-14 09:05:00|8703.9|8703|8709.8|8708.9|8711.2|8709.8|8700|8699.1|673
1586855400000|2020-04-14 09:10:00|8709.9|8709|8713.7|8712.8|8713.9|8713|8709.6|8708.5|624
1586855700000|2020-04-14 09:15:00|8713.8|8712.9|8710.2|8709.3|8713.9|8713|8709.9|8709|444
1586856000000|2020-04-14 09:20:00|8710.3|8709.4|8710.2|8708.2|8712|8711.1|8707.8|8706.9|702
1586856300000|2020-04-14 09:25:00|8709.7|8708.8|8718.7|8717.8|8720.1|8719.2|8709|8707.6|871
1586856600000|2020-04-14 09:30:00|8718.8|8717.9|8719.9|8719|8723|8722.1|8718.6|8717.6|625
1586856900000|2020-04-14 09:35:00|8720.3|8719.4|8728.2|8727.3|8729.5|8728.2|8720.2|8719.3|588
1586857200000|2020-04-14 09:40:00|8727.7|8726.8|8730.3|8729.4|8730.5|8729.6|8724.8|8723.9|550
1586857500000|2020-04-14 09:45:00|8730.2|8729.3|8727.4|8726.5|8734.8|8733.9|8726.9|8726|753
1586857800000|2020-04-14 09:50:00|8727.5|8726.6|8722.9|8722|8727.6|8726.7|8722.8|8721.9|601
1586858100000|2020-04-14 09:55:00|8722.8|8721.9|8721.3|8720.4|8725.5|8724.6|8721|8720.1|595
1586858400000|2020-04-14 10:00:00|8721.2|8720.3|8723.8|8722.9|8724.8|8723.9|8719.7|8718.8|645
1586858700000|2020-04-14 10:05:00|8724|8723.1|8725.5|8724.6|8726.2|8725.3|8723.4|8722.5|549
1586859000000|2020-04-14 10:10:00|8725.6|8724.7|8725|8724.1|8726.5|8725.6|8721|8720.1|647
1586859300000|2020-04-14 10:15:00|8725.1|8724.2|8728.6|8727.7|8729.5|8728.6|8724.9|8724|517
1586859600000|2020-04-14 10:20:00|8728.5|8727.6|8726.8|8725.9|8728.5|8727.6|8725.4|8724.5|593
1586859900000|2020-04-14 10:25:00|8726.9|8726|8735.9|8735|8736.3|8735.4|8726.4|8725.5|594
1586860200000|2020-04-14 10:30:00|8735.8|8734.9|8738.9|8738|8739.6|8738.7|8732.1|8731.2|613
1586860500000|2020-04-14 10:35:00|8738.2|8737.3|8736.2|8735.3|8739.2|8738.3|8734.1|8733.2|543
1586860800000|2020-04-14 10:40:00|8736.1|8735.2|8731.1|8730.2|8737.4|8736.5|8730.2|8729.3|600
1586861100000|2020-04-14 10:45:00|8731|8730.1|8723.5|8722.6|8731|8730.1|8723.4|8722.5|541
1586861400000|2020-04-14 10:50:00|8723.6|8722.7|8717|8716.1|8724.4|8723.5|8716.7|8715.8|593
1586861700000|2020-04-14 10:55:00|8717.2|8716.3|8721.8|8720.9|8721.9|8721|8717|8716.1|715
1586862000000|2020-04-14 11:00:00|8721.6|8720.7|8730.2|8729.3|8731.2|8730.3|8721.5|8720.6|689
1586862300000|2020-04-14 11:05:00|8730.3|8729.4|8733.3|8732.4|8734.5|8733.6|8727.8|8726.9|670
1586862600000|2020-04-14 11:10:00|8733.4|8732.5|8731.3|8730.4|8735.5|8734.6|8730.4|8729.5|569
1586862900000|2020-04-14 11:15:00|8731.2|8730.3|8727.1|8726.2|8731.7|8730.8|8726.5|8725.6|553
1586863200000|2020-04-14 11:20:00|8727|8726.1|8727.5|8726.6|8729.2|8728.3|8726|8725.1|484
1586863500000|2020-04-14 11:25:00|8727.3|8726.4|8726|8725.1|8727.3|8726.4|8721.9|8721|456
1586863800000|2020-04-14 11:30:00|8725.9|8725|8725.7|8724.8|8730.3|8729.4|8724.2|8723.1|661
1586864100000|2020-04-14 11:35:00|8725.3|8724.4|8718.7|8717.8|8725.4|8724.5|8718.5|8717.6|612
1586864400000|2020-04-14 11:40:00|8718.8|8717.9|8720.9|8720|8721.3|8720.4|8714.4|8713.5|612
1586864700000|2020-04-14 11:45:00|8720.7|8719.8|8726.8|8725.9|8727.3|8726.4|8718.7|8717.8|693
1586865000000|2020-04-14 11:50:00|8726.9|8726|8730.3|8729.4|8731.5|8730.6|8725.5|8724.6|574
1586865300000|2020-04-14 11:55:00|8730.5|8729.6|8727.8|8726.9|8733.6|8732.7|8725.9|8725|796
1586865600000|2020-04-14 12:00:00|8727.9|8727|8725.1|8724.2|8730.1|8729.2|8724.8|8723.9|784
1586865900000|2020-04-14 12:05:00|8725|8724.1|8724.7|8723.8|8727.7|8726.8|8724.1|8723.2|638
1586866200000|2020-04-14 12:10:00|8724.8|8723.9|8725.8|8724.9|8726.1|8725.2|8721.4|8720.5|671
1586866500000|2020-04-14 12:15:00|8725.7|8724.8|8731.2|8730.3|8732|8731.1|8724.3|8723.4|729
1586866800000|2020-04-14 12:20:00|8731.1|8730.2|8724.8|8723.9|8731.1|8730.2|8723.4|8722.5|688
1586867100000|2020-04-14 12:25:00|8724.9|8724|8723.1|8721|8725.7|8724.8|8718.6|8717.7|849
1586867400000|2020-04-14 12:30:00|8723.5|8721.1|8720.1|8719.2|8724.1|8722.8|8717.4|8716.5|857
1586867700000|2020-04-14 12:35:00|8720.2|8719.3|8721.3|8720.4|8723.5|8722.6|8716.7|8715.8|703
1586868000000|2020-04-14 12:40:00|8721.4|8720.5|8726.2|8725.3|8726.2|8725.3|8721.3|8720.4|634
1586868300000|2020-04-14 12:45:00|8726.1|8725.2|8723.3|8722.4|8726.6|8725.7|8720.3|8719.4|715
1586868600000|2020-04-14 12:50:00|8723.2|8722.3|8718.9|8718|8723.3|8722.4|8717.6|8716.7|573
1586868900000|2020-04-14 12:55:00|8718.8|8717.9|8721.1|8720.2|8723.8|8722.9|8718.6|8717.7|686
1586869200000|2020-04-14 13:00:00|8720.9|8720|8720.3|8719.4|8721.1|8720.2|8718.1|8717.2|607
1586869500000|2020-04-14 13:05:00|8720.4|8719.5|8720.7|8719.8|8723.1|8722.2|8718.6|8717.7|633
1586869800000|2020-04-14 13:10:00|8720.8|8719.9|8720|8719.1|8722.9|8722|8719|8718.1|688
1586870100000|2020-04-14 13:15:00|8719.7|8718.8|8720.9|8720|8721.4|8720.5|8717.6|8716.7|599
1586870400000|2020-04-14 13:20:00|8721|8720.1|8720.1|8719.2|8725.1|8724.2|8718.2|8717.3|737
1586870700000|2020-04-14 13:25:00|8720|8719.1|8720.2|8719.3|8721.1|8720.2|8718.3|8717.4|615
1586871000000|2020-04-14 13:30:00|8720.3|8719.4|8717.3|8716.4|8720.8|8719.9|8716.2|8715.3|748
1586871300000|2020-04-14 13:35:00|8717.5|8716.6|8717.6|8716.7|8719|8718.1|8716.3|8715.4|714
1586871600000|2020-04-14 13:40:00|8717.5|8716.6|8714.2|8713.3|8719.5|8718.3|8713.3|8712.4|685
1586871900000|2020-04-14 13:45:00|8714.3|8713.4|8710.7|8709.8|8715.2|8714.3|8707.5|8706.6|951
1586872200000|2020-04-14 13:50:00|8710.6|8709.7|8704.7|8703.8|8711.1|8710.2|8703.4|8702.5|762
1586872500000|2020-04-14 13:55:00|8704.6|8703.7|8701.2|8700.3|8704.8|8703.9|8698.2|8697.3|906
1586872800000|2020-04-14 14:00:00|8701.1|8700.2|8705.9|8705|8707.7|8706.8|8698.9|8698|832
1586873100000|2020-04-14 14:05:00|8705.7|8704.8|8712.3|8711.4|8714.3|8713|8705.5|8704.6|774
1586873400000|2020-04-14 14:10:00|8712.2|8711.3|8707|8706.1|8712.7|8711.8|8705.2|8704.3|780
1586873700000|2020-04-14 14:15:00|8707.2|8706.3|8710.8|8709.9|8710.9|8710|8705.7|8704.8|722
1586874000000|2020-04-14 14:20:00|8710.7|8709.8|8708.2|8706.2|8714.5|8713.6|8707.1|8706.2|771
1586874300000|2020-04-14 14:25:00|8707.7|8706.8|8707.1|8706.2|8712.6|8711.5|8706.4|8705.5|853
1586874600000|2020-04-14 14:30:00|8707.2|8706.3|8716|8715.1|8718.1|8717.2|8706.7|8705.8|788
1586874900000|2020-04-14 14:35:00|8715.9|8715|8718.9|8718|8719.7|8718.8|8714|8713.1|657
1586875200000|2020-04-14 14:40:00|8719|8718.1|8718.4|8717.5|8720.5|8719.6|8716.2|8715.3|736
1586875500000|2020-04-14 14:45:00|8718.3|8717.4|8716.6|8715.7|8720.7|8719.8|8715.8|8714.9|728
1586875800000|2020-04-14 14:50:00|8716.5|8715.6|8713.9|8713|8719.5|8718.2|8713|8712.1|922
1586876100000|2020-04-14 14:55:00|8714|8713.1|8710.9|8710|8716.4|8715.5|8705|8704.1|1154
1586876400000|2020-04-14 15:00:00|8711.1|8710.2|8707.2|8706.3|8711.1|8710.2|8703.8|8702.9|968
1586876700000|2020-04-14 15:05:00|8706.9|8706|8713.8|8712.9|8718.7|8716.7|8704.4|8703.5|946
1586877000000|2020-04-14 15:10:00|8713.7|8712.8|8710.7|8709.8|8715.5|8714.6|8707.7|8706.8|711
1586877300000|2020-04-14 15:15:00|8710.6|8709.7|8706.8|8705.9|8712.2|8711.3|8705.7|8704.8|741
1586877600000|2020-04-14 15:20:00|8706.9|8706|8705.7|8704.8|8707.7|8706.8|8701.8|8700.9|651
1586877900000|2020-04-14 15:25:00|8705.8|8704.9|8708|8707.1|8708.8|8707.9|8702.2|8701.3|710
1586878200000|2020-04-14 15:30:00|8707.9|8707|8699.9|8699|8708.7|8707.8|8699.9|8699|767
1586878500000|2020-04-14 15:35:00|8700|8699.1|8700.6|8699.7|8703.3|8702.4|8699.7|8698.8|640
1586878800000|2020-04-14 15:40:00|8700.5|8699.6|8700.9|8700|8702.3|8701.4|8698.6|8697.7|557
1586879100000|2020-04-14 15:45:00|8700.8|8699.9|8697.9|8697|8701.2|8700.3|8697.6|8696.7|624
1586879400000|2020-04-14 15:50:00|8697.3|8696.4|8696.2|8695.3|8699.6|8698.7|8696.2|8695.3|567
1586879700000|2020-04-14 15:55:00|8696.3|8695.4|8696.4|8695.5|8697.7|8696.8|8690.9|8690|784
1586880000000|2020-04-14 16:00:00|8696.5|8695.6|8694|8693.1|8698.8|8697.9|8693.6|8692.7|652
1586880300000|2020-04-14 16:05:00|8693.9|8693|8691.1|8690.2|8694.7|8693.7|8690.9|8690|499
1586880600000|2020-04-14 16:10:00|8691.2|8690.3|8688.3|8687.4|8691.4|8690.5|8686.6|8685.7|570
1586880900000|2020-04-14 16:15:00|8688.4|8687.5|8690.4|8689.5|8690.9|8690|8687.5|8686.6|457
1586881200000|2020-04-14 16:20:00|8690.3|8689.4|8688.4|8687.5|8693.7|8692.8|8688.3|8687.4|534
1586881500000|2020-04-14 16:25:00|8688.3|8687.4|8693.7|8692.8|8696.4|8695.5|8688.1|8687.2|649
1586881800000|2020-04-14 16:30:00|8693.6|8692.7|8688.4|8687.5|8693.9|8693|8687.8|8686.9|697
1586882100000|2020-04-14 16:35:00|8688.5|8687.6|8689|8688.1|8692.1|8691.2|8687.9|8687|561
1586882400000|2020-04-14 16:40:00|8688.8|8687.9|8694.1|8693.2|8694.1|8693.2|8687.3|8686.4|607
1586882700000|2020-04-14 16:45:00|8693.9|8693|8693.6|8692.7|8696.2|8695.3|8693.3|8692.4|497
1586883000000|2020-04-14 16:50:00|8693.7|8692.8|8696.4|8695.5|8696.7|8695.8|8693.4|8692.5|536
1586883300000|2020-04-14 16:55:00|8696.5|8695.6|8697.6|8696.7|8699.6|8698.7|8696|8695.1|670
1586883600000|2020-04-14 17:00:00|8697.5|8696.6|8702.9|8702|8703.4|8702.5|8697.3|8696.4|514
1586883900000|2020-04-14 17:05:00|8702.7|8701.8|8699.8|8698.9|8702.7|8701.8|8699.7|8698.8|480
1586884200000|2020-04-14 17:10:00|8699.6|8698.7|8696.5|8695.6|8700.4|8699.5|8696.1|8695.2|524
1586884500000|2020-04-14 17:15:00|8696.6|8695.7|8696.9|8696|8698.1|8697.2|8696.5|8695.6|399
1586884800000|2020-04-14 17:20:00|8696.8|8695.9|8693.8|8692.9|8697.7|8696.8|8693.7|8692.8|472
1586885100000|2020-04-14 17:25:00|8693.9|8693|8692.8|8691.9|8695.3|8694.4|8692.8|8691.9|424
1586885400000|2020-04-14 17:30:00|8692.7|8691.8|8690.3|8689.4|8693.3|8692.4|8690|8689.1|360
1586885700000|2020-04-14 17:35:00|8690.2|8689.3|8689.2|8688.3|8690.9|8690|8686.8|8685.9|525
1586886000000|2020-04-14 17:40:00|8689.1|8688.2|8687|8686.1|8691|8690.1|8687|8686.1|364
1586886300000|2020-04-14 17:45:00|8687.1|8686.2|8689|8688.1|8689.2|8688.3|8686.9|8686|480
1586886600000|2020-04-14 17:50:00|8688.9|8688|8688.6|8687.7|8689.9|8689|8684.1|8683.2|594
1586886900000|2020-04-14 17:55:00|8688.7|8687.8|8687.4|8686.5|8691.1|8690.2|8685.9|8685|925
1586887200000|2020-04-14 18:00:00|8687.5|8686.6|8685.4|8684.5|8689.3|8688|8682.5|8681.4|737
1586887500000|2020-04-14 18:05:00|8685.3|8684.4|8689.2|8688.3|8691.1|8689.7|8685.3|8684.4|618
1586887800000|2020-04-14 18:10:00|8689.1|8688.2|8690.9|8690|8691|8690.1|8688.3|8687.3|510
1586888100000|2020-04-14 18:15:00|8691|8690.1|8689.4|8688.5|8691.3|8690.4|8688.6|8687.7|449
1586888400000|2020-04-14 18:20:00|8689.3|8688.4|8692.2|8691.3|8693.8|8692.9|8689.2|8688.3|574
1586888700000|2020-04-14 18:25:00|8692.3|8691.4|8694.4|8693.5|8696.5|8695.6|8691.1|8690.2|716
1586889000000|2020-04-14 18:30:00|8694.5|8693.6|8693.9|8693|8695.3|8694.2|8692.8|8691.9|484
1586889300000|2020-04-14 18:35:00|8693.8|8692.9|8690.4|8689.5|8693.9|8693|8689.9|8689|422
1586889600000|2020-04-14 18:40:00|8690.5|8689.6|8689.6|8688.7|8691.2|8690.3|8689.1|8688.2|498
1586889900000|2020-04-14 18:45:00|8689.7|8688.8|8693.6|8692.7|8694.6|8693.7|8688.9|8688|572
1586890200000|2020-04-14 18:50:00|8693.5|8692.6|8692.2|8691.3|8693.6|8692.7|8690.2|8689.3|500
1586890500000|2020-04-14 18:55:00|8692.3|8691.4|8697|8696.1|8698.2|8697.3|8692.2|8691.3|658
1586890800000|2020-04-14 19:00:00|8696.7|8695.8|8696.5|8695.6|8697.4|8696.5|8695.2|8694.1|574
1586891100000|2020-04-14 19:05:00|8696.6|8695.7|8698.1|8697.2|8699.5|8698.6|8695.1|8694.2|393
1586891400000|2020-04-14 19:10:00|8698|8697.1|8699.8|8698.9|8700|8699.1|8696.9|8696|424
1586891700000|2020-04-14 19:15:00|8699.7|8698.8|8700.1|8699.2|8700.7|8699.8|8699|8698.1|381
1586892000000|2020-04-14 19:20:00|8700|8699.1|8702.3|8701.4|8702.4|8701.5|8699.3|8698.4|393
1586892300000|2020-04-14 19:25:00|8702.2|8701.3|8702.1|8701.2|8704.6|8703.3|8701.5|8700.6|431
1586892600000|2020-04-14 19:30:00|8702|8701.1|8702.1|8701.2|8702.7|8701.8|8701.5|8700.6|337
1586892900000|2020-04-14 19:35:00|8702|8701.1|8700.8|8699.9|8702|8701.1|8699.4|8698.5|451
1586893200000|2020-04-14 19:40:00|8700.9|8700|8698.8|8697.9|8700.9|8700|8698.2|8696.9|322
1586893500000|2020-04-14 19:45:00|8698.9|8698|8701.3|8700.4|8701.8|8700.6|8698.8|8697.4|405
1586893800000|2020-04-14 19:50:00|8701.2|8700.3|8701.5|8700.6|8701.9|8701|8699.9|8699|342
1586894100000|2020-04-14 19:55:00|8701.4|8700.5|8702|8701.1|8704|8703.1|8700.6|8699.7|487
1586894400000|2020-04-14 20:00:00|8702.1|8701.2|8698.2|8697.3|8702.3|8701.2|8697.9|8697|513
1586894700000|2020-04-14 20:05:00|8698.3|8697.4|8696.4|8695.5|8699.2|8697.7|8696.1|8695.2|274
1586895000000|2020-04-14 20:10:00|8696.8|8694.8|8694.7|8693.8|8696.8|8695.9|8694.2|8692.8|255
1586895300000|2020-04-14 20:15:00|8694.9|8694|8694.5|8692.5|8695.7|8694|8693.4|8692.3|214
1586895600000|2020-04-14 20:20:00|8693.9|8693|8696|8694|8696.4|8694.8|8693.5|8692.6|188
1586895900000|2020-04-14 20:25:00|8695.9|8693.9|8694.1|8693.2|8696.7|8695.2|8693.8|8692.6|246
1586896200000|2020-04-14 20:30:00|8693.9|8693|8693.4|8691.4|8695.1|8693.9|8692.8|8691.2|345
1586896500000|2020-04-14 20:35:00|8693.3|8691.3|8693.7|8691.7|8694.7|8692.7|8690.7|8688.6|389
1586896800000|2020-04-14 20:40:00|8694|8691.9|8695.3|8693.3|8695.8|8693.7|8693.2|8691.8|283
1586897100000|2020-04-14 20:45:00|8695.2|8693.2|8694.6|8692.2|8695.9|8693.9|8694.6|8692.1|321
1586897400000|2020-04-14 20:50:00|8694.7|8692.3|8693.9|8691.9|8695.8|8693.6|8692.8|8690.5|441
1586897700000|2020-04-14 20:55:00|8694.1|8691.8|8702.4|8691.4|8703.5|8697|8693.8|8691.1|736
1586898000000|2020-04-14 21:00:00|8707.2|8691.2|8706|8690.4|8708|8693.2|8699.5|8688.3|121
1586898300000|2020-04-14 21:05:00|8705.2|8690.5|8705.5|8692|8706.5|8697.5|8699.7|8689.5|183
1586898600000|2020-04-14 21:10:00|8705.6|8691.8|8707.9|8694.9|8708.7|8698.1|8703.3|8689.8|409
1586898900000|2020-04-14 21:15:00|8706.2|8696|8705.2|8699.4|8707.3|8702.9|8704.5|8694.4|290
1586899200000|2020-04-14 21:20:00|8705.1|8699.2|8704.3|8696.3|8706.1|8702.9|8704.3|8694.8|324
1586899500000|2020-04-14 21:25:00|8704.5|8696.7|8704.5|8695.9|8705.4|8697.5|8703.5|8694|390
1586899800000|2020-04-14 21:30:00|8704.2|8696.3|8704.5|8695.6|8705.5|8697.6|8704.1|8695.4|263
1586900100000|2020-04-14 21:35:00|8704.6|8695.7|8704.9|8696.1|8705.1|8696.7|8704.1|8695.5|215
1586900400000|2020-04-14 21:40:00|8705|8696|8704.7|8696.4|8705.3|8697.2|8703.5|8696|258
1586900700000|2020-04-14 21:45:00|8704.5|8696.9|8706.2|8697.4|8708|8699.5|8704.1|8696.8|404
1586901000000|2020-04-14 21:50:00|8706.1|8697.2|8705.3|8698.2|8707.4|8698.8|8705|8697|381
1586901300000|2020-04-14 21:55:00|8705.4|8698.1|8701.9|8695.5|8706.3|8699.1|8701.4|8694.4|621
1586901600000|2020-04-14 22:00:00|8702.1|8695.6|8702.4|8698.9|8703.5|8699|8699.6|8694.5|556
1586901900000|2020-04-14 22:05:00|8702.5|8697.9|8702.6|8699.3|8703.3|8699.6|8700.9|8696.8|314
1586902200000|2020-04-14 22:10:00|8702.5|8699.2|8703.6|8700.6|8704.6|8701.9|8702|8699|326
1586902500000|2020-04-14 22:15:00|8704.2|8700.2|8704|8700.4|8704.6|8701.3|8703.3|8699.9|232
1586902800000|2020-04-14 22:20:00|8704.1|8700.3|8703.9|8700.5|8705.9|8703|8703.6|8700.2|427
1586903100000|2020-04-14 22:25:00|8704|8700.7|8703.9|8700.7|8705|8702.6|8703|8700.1|382
1586903400000|2020-04-14 22:30:00|8703.8|8700.8|8703.5|8700.6|8704.4|8701.4|8703|8700|223
1586903700000|2020-04-14 22:35:00|8703.1|8700.4|8703.6|8700.6|8704.3|8701.6|8702.2|8699.4|326
1586904000000|2020-04-14 22:40:00|8703.9|8700.8|8703.1|8700.2|8704.1|8700.9|8702.1|8699.5|255
1586904300000|2020-04-14 22:45:00|8703|8700.1|8702.6|8700.2|8704.6|8702|8702.4|8699.6|365
1586904600000|2020-04-14 22:50:00|8703|8700.1|8701.8|8699.4|8703.4|8700.5|8701.5|8698.5|324
1586904900000|2020-04-14 22:55:00|8701.7|8699.3|8702|8699.4|8702.9|8700.1|8701.7|8699|266
1586905200000|2020-04-14 23:00:00|8701.6|8699.3|8702.6|8699.5|8702.6|8699.9|8701.1|8698.2|513
1586905500000|2020-04-14 23:05:00|8702.5|8699.6|8700.2|8698|8702.8|8700|8700|8697.3|406
1586905800000|2020-04-14 23:10:00|8700.1|8698.1|8699.9|8697.4|8700.9|8698.2|8699.5|8696.9|418
1586906100000|2020-04-14 23:15:00|8700.2|8697.6|8698.7|8696.5|8700.2|8697.7|8698.6|8696.3|343
1586906400000|2020-04-14 23:20:00|8698.6|8696.6|8699.1|8697.1|8699.4|8697.3|8698.3|8696.2|263
1586906700000|2020-04-14 23:25:00|8699.2|8697|8698.1|8696.1|8699.3|8697.2|8697.4|8695.2|328
1586907000000|2020-04-14 23:30:00|8698|8696|8700|8698|8701|8699|8698|8695.8|395
1586907300000|2020-04-14 23:35:00|8700.1|8698.1|8700.7|8698.7|8702|8699.9|8700|8697.9|385
1586907600000|2020-04-14 23:40:00|8700.6|8698.4|8701.1|8699|8701.5|8699.2|8700.1|8698.1|288
1586907900000|2020-04-14 23:45:00|8701|8698.9|8701.3|8699.3|8701.6|8699.4|8700|8697.5|285
1586908200000|2020-04-14 23:50:00|8701.2|8699.2|8700.7|8698.6|8701.5|8699.4|8700.5|8698.4|189
1586908500000|2020-04-14 23:55:00|8700.8|8698.7|8700.7|8698.6|8702.6|8700.6|8700.6|8698.5|553
1586908800000|2020-04-15 00:00:00|8700.9|8698.2|8701.1|8699.1|8702.4|8700.4|8699.9|8697.8|769
1586909100000|2020-04-15 00:05:00|8701|8699|8701.5|8699.5|8702.6|8700.6|8700.8|8698.8|423
1586909400000|2020-04-15 00:10:00|8701.4|8699.4|8700.5|8698.5|8702.3|8700.3|8699.9|8697.9|231
1586909700000|2020-04-15 00:15:00|8700.4|8698.4|8699.8|8697.7|8701.1|8699.1|8699.5|8697.5|272
1586910000000|2020-04-15 00:20:00|8699.4|8697.4|8700.7|8698.7|8701.5|8699.3|8699.4|8697.4|156
1586910300000|2020-04-15 00:25:00|8700.8|8698.8|8701.1|8699.1|8701.4|8699.4|8699.9|8697.9|269
1586910600000|2020-04-15 00:30:00|8701.2|8699.2|8700.9|8698.9|8701.9|8699.8|8700.2|8698.2|256
1586910900000|2020-04-15 00:35:00|8700.8|8698.8|8700.1|8698.1|8700.9|8698.9|8700|8698|135
1586911200000|2020-04-15 00:40:00|8700.2|8698.2|8700.9|8698.9|8701.7|8699.7|8699.9|8697.9|262
1586911500000|2020-04-15 00:45:00|8701.1|8699|8701.6|8699.6|8702|8699.9|8700.9|8698.8|229
1586911800000|2020-04-15 00:50:00|8701.7|8699.7|8704.4|8702.4|8704.7|8702.7|8699.9|8697.9|472
1586912100000|2020-04-15 00:55:00|8704.5|8702.5|8703.8|8701.8|8705.4|8703.8|8703.4|8701.4|416
1586912400000|2020-04-15 01:00:00|8703.9|8701.9|8705.6|8703.6|8705.7|8704.2|8703.8|8701.8|226
1586912700000|2020-04-15 01:05:00|8705.7|8703.7|8706.7|8704.7|8710|8708|8704.4|8702.9|460
1586913000000|2020-04-15 01:10:00|8706.6|8704.6|8705.8|8703.8|8707.6|8705.6|8705.7|8703.7|248
1586913300000|2020-04-15 01:15:00|8705.9|8703.9|8707.3|8705.3|8707.9|8705.9|8705.8|8703.7|331
1586913600000|2020-04-15 01:20:00|8707.5|8705.4|8707.4|8705.4|8708.5|8706.5|8706.6|8704.4|360
1586913900000|2020-04-15 01:25:00|8707.3|8705.3|8706.5|8704.5|8708.7|8706.7|8705.8|8703.8|298
1586914200000|2020-04-15 01:30:00|8706.2|8704.2|8707.1|8705.1|8707.6|8705.8|8705.5|8703.5|271
1586914500000|2020-04-15 01:35:00|8707.2|8705.2|8706.1|8704.1|8708.1|8706.5|8705.4|8703.9|224
1586914800000|2020-04-15 01:40:00|8706.2|8704.2|8705.3|8703.3|8706.3|8704.4|8704|8702.5|244
1586915100000|2020-04-15 01:45:00|8705.4|8703.4|8705.1|8703|8705.6|8703.8|8704.6|8702.6|273
1586915400000|2020-04-15 01:50:00|8705.2|8703.2|8705.7|8703.6|8706|8704|8704.8|8702.8|204
1586915700000|2020-04-15 01:55:00|8705.8|8703.8|8706.9|8704.9|8707.2|8705.2|8705.7|8703.7|224
1586916000000|2020-04-15 02:00:00|8707|8705|8705.7|8703.7|8707.6|8705.6|8705.1|8703.6|218
1586916300000|2020-04-15 02:05:00|8705.8|8703.8|8707.3|8705.3|8707.6|8705.6|8705|8703.5|115
1586916600000|2020-04-15 02:10:00|8707.2|8705.2|8706.9|8704.9|8707.8|8705.8|8706|8704|195
1586916900000|2020-04-15 02:15:00|8707|8705|8706.8|8704.8|8707.8|8705.8|8706.1|8704.1|200
1586917200000|2020-04-15 02:20:00|8706.7|8704.7|8708.2|8706.2|8708.3|8706.3|8706.2|8704.2|211
1586917500000|2020-04-15 02:25:00|8708.3|8706.3|8708.2|8706.2|8708.7|8706.7|8708|8706|112
1586917800000|2020-04-15 02:30:00|8708.1|8706.1|8708.8|8706.8|8709.8|8708.4|8707.9|8705.9|155
1586918100000|2020-04-15 02:35:00|8708.9|8706.9|8708.9|8706.9|8709.5|8707.7|8707.6|8705.6|281
1586918400000|2020-04-15 02:40:00|8709|8707|8711.6|8709.6|8711.6|8709.7|8709|8707|195
1586918700000|2020-04-15 02:45:00|8711.5|8709.5|8710.1|8708.1|8711.8|8709.8|8709.4|8707.5|260
1586919000000|2020-04-15 02:50:00|8710.4|8708.4|8712.1|8710.1|8713.2|8711.8|8710.4|8708.4|207
1586919300000|2020-04-15 02:55:00|8712.2|8710.2|8711|8709|8713|8711.1|8710.5|8709|205
1586919600000|2020-04-15 03:00:00|8711.1|8709.1|8709.8|8707.8|8711.1|8709.6|8709.6|8707.6|198
1586919900000|2020-04-15 03:05:00|8709.7|8707.7|8709.9|8707.9|8710.6|8709|8708.8|8707.1|214
1586920200000|2020-04-15 03:10:00|8710|8708|8708.6|8706.6|8710|8708|8707.8|8706.2|167
1586920500000|2020-04-15 03:15:00|8708.5|8706.5|8708.1|8706.1|8709.1|8707.4|8707.7|8705.7|150
1586920800000|2020-04-15 03:20:00|8707.9|8705.9|8710.3|8708.3|8710.8|8708.8|8707.7|8705.7|158
1586921100000|2020-04-15 03:25:00|8710.4|8708.4|8708.6|8707.7|8710.4|8708.4|8708.5|8706.6|134
1586921400000|2020-04-15 03:30:00|8709.2|8707.2|8708|8706|8709.3|8707.9|8707.4|8705.9|182
1586921700000|2020-04-15 03:35:00|8708.1|8706.1|8707.1|8706.2|8708.4|8707|8706.2|8704.9|150
1586922000000|2020-04-15 03:40:00|8707.2|8706.3|8707.2|8705.2|8707.9|8706.5|8706.6|8704.7|127
1586922300000|2020-04-15 03:45:00|8707.1|8705.1|8707|8705|8707.1|8705.4|8705.9|8704.4|149
1586922600000|2020-04-15 03:50:00|8707.1|8705.1|8706.1|8704.1|8707.1|8705.1|8705.5|8703.8|138
1586922900000|2020-04-15 03:55:00|8706.2|8704.2|8707.2|8705.2|8708|8706|8705.9|8704.2|185
1586923200000|2020-04-15 04:00:00|8707.3|8705.3|8707.6|8705.6|8708.4|8706.4|8707|8705.1|177
1586923500000|2020-04-15 04:05:00|8707.7|8705.7|8706.3|8705.4|8708.2|8706.6|8706.2|8704.9|150
1586923800000|2020-04-15 04:10:00|8706.4|8705.5|8707.3|8705.3|8707.4|8705.9|8706.1|8704.7|130
1586924100000|2020-04-15 04:15:00|8707.2|8705.2|8706.7|8705.8|8708.4|8706.4|8706.3|8705|184
1586924400000|2020-04-15 04:20:00|8707.3|8705.3|8705.4|8704.5|8707.5|8705.9|8705.3|8703.8|115
1586924700000|2020-04-15 04:25:00|8705.3|8704.4|8705.4|8704.5|8705.8|8704.6|8705.1|8703.5|90
1586925000000|2020-04-15 04:30:00|8705.3|8704.4|8704.4|8703.5|8706.4|8704.6|8704.3|8702.7|164
1586925300000|2020-04-15 04:35:00|8704.3|8703.4|8704.5|8703.6|8705.7|8703.8|8704|8702.3|147
1586925600000|2020-04-15 04:40:00|8704.4|8703.5|8705.7|8704.8|8706.3|8704.8|8704.4|8703|101
1586925900000|2020-04-15 04:45:00|8705.6|8704.7|8706.1|8705.2|8707.1|8705.7|8705.5|8704|181
1586926200000|2020-04-15 04:50:00|8706.2|8705.3|8706.4|8704.4|8706.8|8705.4|8705.3|8704.1|111
1586926500000|2020-04-15 04:55:00|8706.3|8704.3|8706.3|8705.4|8707.2|8705.6|8705.4|8704|132
1586926800000|2020-04-15 05:00:00|8706|8705.1|8706|8705.1|8707.2|8705.9|8705.7|8704.8|166
1586927100000|2020-04-15 05:05:00|8705.9|8705|8705.3|8704.4|8706.1|8705.2|8705.2|8703.8|152
1586927400000|2020-04-15 05:10:00|8705.4|8704.5|8707.1|8705.1|8707.6|8706.4|8705.1|8704.1|219
1586927700000|2020-04-15 05:15:00|8706.6|8705.7|8707.4|8706.5|8707.9|8706.5|8706.1|8704.6|164
1586928000000|2020-04-15 05:20:00|8707.3|8706.4|8707.9|8707|8708.7|8707.1|8707.1|8706|173
1586928300000|2020-04-15 05:25:00|8708|8707.1|8708.8|8707.9|8709.2|8708.2|8707.6|8706.7|209
1586928600000|2020-04-15 05:30:00|8708.7|8707.8|8708.9|8706.9|8708.9|8707.8|8707.7|8706.8|187
1586928900000|2020-04-15 05:35:00|8708.8|8706.8|8707.9|8707|8708.9|8707.6|8707.3|8706.4|168
1586929200000|2020-04-15 05:40:00|8707.8|8706.9|8707.2|8706.3|8708.5|8707.6|8706.7|8705.6|235
1586929500000|2020-04-15 05:45:00|8707.3|8706.4|8709|8708.1|8709.5|8708.2|8706.8|8705.7|318
1586929800000|2020-04-15 05:50:00|8708.9|8708|8708.2|8707.3|8710.2|8709.3|8707.9|8707|214
1586930100000|2020-04-15 05:55:00|8708.3|8707.4|8709.2|8707.2|8710.4|8708.5|8707.1|8705.7|436
1586930400000|2020-04-15 06:00:00|8709.1|8707.1|8710.6|8708.6|8714.7|8713.3|8709|8707|536
1586930700000|2020-04-15 06:05:00|8710.5|8708.5|8709.4|8707.4|8711.1|8709.6|8704.4|8702.5|505
1586931000000|2020-04-15 06:10:00|8709.5|8707.5|8714.5|8712.5|8714.6|8712.6|8708.4|8707.3|464
1586931300000|2020-04-15 06:15:00|8714.6|8712.6|8712.7|8710.7|8714.9|8713.2|8711.1|8709.7|460
1586931600000|2020-04-15 06:20:00|8712.6|8710.6|8706.5|8704.5|8712.9|8711.4|8706.3|8704.5|609
1586931900000|2020-04-15 06:25:00|8706.6|8704.6|8709.5|8707.5|8710.4|8708.9|8705.5|8704|518
1586932200000|2020-04-15 06:30:00|8709.3|8707.3|8704.7|8703.8|8711.1|8709.9|8704.7|8703.8|597
1586932500000|2020-04-15 06:35:00|8704.8|8703.9|8712|8711.1|8712.5|8711.2|8704.8|8703.5|478
1586932800000|2020-04-15 06:40:00|8712.1|8711.2|8715.6|8713.6|8715.9|8714.4|8709.8|8708.3|573
1586933100000|2020-04-15 06:45:00|8715.2|8713.2|8719.1|8717.1|8719.3|8718|8712.9|8710.9|629
1586933400000|2020-04-15 06:50:00|8719|8717|8711.4|8710.5|8719.1|8717.1|8711.4|8710.3|529
1586933700000|2020-04-15 06:55:00|8711.9|8709.9|8718.1|8716.1|8718.1|8716.7|8711.7|8709.9|608
1586934000000|2020-04-15 07:00:00|8718|8716|8718.4|8717.5|8718.8|8717.7|8715|8714.1|806
1586934300000|2020-04-15 07:05:00|8718.5|8717.6|8722.7|8721.8|8723.3|8722.4|8717.3|8716.4|641
1586934600000|2020-04-15 07:10:00|8722.6|8721.7|8723.8|8722.9|8727.2|8726.3|8721.1|8720.2|665
1586934900000|2020-04-15 07:15:00|8723.9|8723|8726.4|8725.5|8729|8728.1|8722.6|8721.7|694
1586935200000|2020-04-15 07:20:00|8726.2|8725.3|8730.1|8729.2|8735.5|8734|8725.7|8724.8|816
1586935500000|2020-04-15 07:25:00|8730|8729.1|8733.7|8732.8|8734|8733.1|8726.7|8724|708
1586935800000|2020-04-15 07:30:00|8733.8|8732.9|8735.7|8734.8|8736.8|8735.4|8731.3|8730|758
1586936100000|2020-04-15 07:35:00|8735.6|8734.7|8734.6|8733.7|8737.8|8736.9|8732.5|8731.4|779
1586936400000|2020-04-15 07:40:00|8734.5|8733.6|8728.1|8727.2|8737.6|8736.2|8727|8725.4|896
1586936700000|2020-04-15 07:45:00|8728.2|8727.3|8728|8727.1|8733.8|8732.7|8727.2|8726.3|685
1586937000000|2020-04-15 07:50:00|8728.1|8727.2|8728.9|8728|8730.4|8729.5|8724|8722.8|739
1586937300000|2020-04-15 07:55:00|8728.8|8727.9|8729.3|8727.2|8734.9|8734|8728.6|8727.1|871
1586937600000|2020-04-15 08:00:00|8729.2|8727|8731|8730.1|8731.9|8730.9|8726.5|8725.6|766
1586937900000|2020-04-15 08:05:00|8731.1|8730.2|8737.8|8736.9|8739|8738.1|8729.9|8729|854
1586938200000|2020-04-15 08:10:00|8737.9|8737|8742.2|8741.3|8743.2|8741.7|8737|8736.1|614
1586938500000|2020-04-15 08:15:00|8742.1|8741.2|8745.1|8744.2|8746.2|8745.1|8741|8739.6|688
1586938800000|2020-04-15 08:20:00|8745|8744.1|8744|8743.1|8745.4|8744.5|8740.1|8739.2|639
1586939100000|2020-04-15 08:25:00|8744.1|8743.2|8737.9|8737|8744.3|8743.4|8737.2|8736.3|658
1586939400000|2020-04-15 08:30:00|8737.8|8736.9|8735.7|8734.8|8739.1|8738.1|8735.4|8734.5|549
1586939700000|2020-04-15 08:35:00|8735.8|8734.9|8732.9|8732|8736.8|8735.9|8732.9|8731.4|568
1586940000000|2020-04-15 08:40:00|8733|8732.1|8733.2|8732.3|8733.4|8732.5|8731|8730.1|563
1586940300000|2020-04-15 08:45:00|8733.1|8732.2|8728.8|8727.9|8733.1|8732.2|8728.7|8727.8|586
1586940600000|2020-04-15 08:50:00|8728.9|8728|8732.9|8732|8733.3|8732.4|8728|8727.1|615
1586940900000|2020-04-15 08:55:00|8733|8732.1|8735.8|8734.9|8738.7|8737.8|8733|8732.1|698
1586941200000|2020-04-15 09:00:00|8735.7|8734.8|8733.1|8732.2|8737|8736.1|8732.6|8731.7|684
1586941500000|2020-04-15 09:05:00|8733.2|8732.3|8733.3|8732.4|8735.9|8735|8732.9|8732|604
1586941800000|2020-04-15 09:10:00|8733.4|8732.5|8724.8|8723.9|8733.4|8732.5|8724.1|8723.2|615
1586942100000|2020-04-15 09:15:00|8725.3|8724.4|8729.3|8728.4|8730.6|8729.7|8725.1|8724.2|633
1586942400000|2020-04-15 09:20:00|8729.4|8728.5|8732.4|8731.5|8733.9|8733|8728.2|8727.3|617
1586942700000|2020-04-15 09:25:00|8732.5|8731.6|8734.9|8734|8736.4|8735.5|8731.6|8730.5|676
1586943000000|2020-04-15 09:30:00|8734.8|8733.9|8736.5|8735.6|8737.9|8737|8733.8|8732.8|563
1586943300000|2020-04-15 09:35:00|8736.4|8735.5|8741|8740.1|8741.3|8740.4|8736.3|8735.4|579
1586943600000|2020-04-15 09:40:00|8741.2|8740.3|8741.9|8741|8742.8|8741.9|8736.9|8736|626
1586943900000|2020-04-15 09:45:00|8741.8|8740.9|8738.3|8737.4|8743.8|8742.9|8738.2|8737.3|648
1586944200000|2020-04-15 09:50:00|8738.2|8737.3|8738.2|8737.3|8740|8739.1|8736.7|8735.8|594
1586944500000|2020-04-15 09:55:00|8738|8737.1|8733|8732.1|8738.4|8737.5|8732.9|8732|621
1586944800000|2020-04-15 10:00:00|8733.1|8732.2|8732.4|8731.5|8734.7|8733.8|8732.1|8731.2|480
1586945100000|2020-04-15 10:05:00|8732.5|8731.6|8727.7|8726.8|8732.9|8732|8726.6|8725.7|582
1586945400000|2020-04-15 10:10:00|8727.9|8727|8729.7|8728.8|8729.7|8728.8|8727.3|8726.4|460
1586945700000|2020-04-15 10:15:00|8729.5|8728.6|8723.6|8722.7|8729.5|8728.6|8721.4|8720.5|571
1586946000000|2020-04-15 10:20:00|8723.7|8722.8|8734.7|8733.8|8736.9|8736|8722.8|8721.9|639
1586946300000|2020-04-15 10:25:00|8734.6|8733.7|8733|8732.1|8741.2|8740.3|8732.9|8732|827
1586946600000|2020-04-15 10:30:00|8732.9|8732|8725.1|8724.2|8733.8|8732.9|8725.1|8724.2|836
1586946900000|2020-04-15 10:35:00|8725|8724.1|8731.3|8730.4|8734.8|8733.9|8723.5|8722.6|814
1586947200000|2020-04-15 10:40:00|8731.5|8730.6|8728.8|8727.9|8735.2|8734.3|8728|8727.1|716
1586947500000|2020-04-15 10:45:00|8728.6|8727.7|8729.2|8728.3|8731|8730.1|8725.3|8724.4|669
1586947800000|2020-04-15 10:50:00|8729.4|8728.5|8729|8728.1|8731.2|8730.3|8727.3|8726.4|626
1586948100000|2020-04-15 10:55:00|8729.1|8728.2|8722.2|8721.3|8729.1|8728.2|8721.4|8720.5|836
1586948400000|2020-04-15 11:00:00|8722.1|8721.2|8725.4|8724.5|8725.8|8724.9|8721.7|8720.8|689
1586948700000|2020-04-15 11:05:00|8725.3|8724.4|8726|8725.1|8731.1|8730.2|8724.7|8723.8|656
1586949000000|2020-04-15 11:10:00|8725.9|8725|8723.8|8722.9|8727|8726.1|8723.8|8722.9|522
1586949300000|2020-04-15 11:15:00|8723.9|8723|8727.4|8726.5|8727.5|8726.6|8722.5|8721.6|611
1586949600000|2020-04-15 11:20:00|8727.5|8726.6|8725.8|8724.9|8729.1|8728.2|8725.5|8724.6|544
1586949900000|2020-04-15 11:25:00|8725.9|8725|8726.8|8725.9|8730.3|8729.4|8725.2|8724.3|631
1586950200000|2020-04-15 11:30:00|8726.7|8725.8|8727.1|8726.2|8728.1|8727.2|8724.4|8723.5|434
1586950500000|2020-04-15 11:35:00|8727.2|8726.3|8732.2|8731.3|8732.4|8731.5|8725.6|8724.7|580
1586950800000|2020-04-15 11:40:00|8732.3|8731.4|8732.2|8731.3|8734.2|8733.3|8728.2|8727.3|667
1586951100000|2020-04-15 11:45:00|8732.1|8731.2|8729.8|8728.9|8732.9|8732|8729.8|8728.9|511
1586951400000|2020-04-15 11:50:00|8729.9|8729|8731.6|8730.7|8732.7|8731.8|8727.5|8726.6|500
1586951700000|2020-04-15 11:55:00|8731.8|8730.9|8741.2|8740.3|8741.2|8740.3|8731.8|8730.9|590
1586952000000|2020-04-15 12:00:00|8741.1|8740.2|8740.9|8740|8745.4|8744.5|8737.8|8736.9|769
1586952300000|2020-04-15 12:05:00|8740.7|8739.8|8739.2|8738.3|8740.8|8739.9|8738.1|8737.2|597
1586952600000|2020-04-15 12:10:00|8738.9|8738|8739|8738.1|8742.6|8741.7|8738.1|8737.2|665
1586952900000|2020-04-15 12:15:00|8738.7|8737.8|8737.8|8736.9|8742.5|8741.5|8735.9|8735|828
1586953200000|2020-04-15 12:20:00|8737.7|8736.8|8740.7|8739.8|8743|8742.1|8737.1|8736.2|786
1586953500000|2020-04-15 12:25:00|8740.8|8739.9|8733.2|8728.3|8740.8|8739.9|8729.9|8727.2|926
1586953800000|2020-04-15 12:30:00|8732.9|8728.1|8740.3|8739.4|8745.6|8743.3|8732.7|8728.1|1207
1586954100000|2020-04-15 12:35:00|8740.2|8739.3|8733.9|8733|8740.9|8740|8733.5|8732.6|951
1586954400000|2020-04-15 12:40:00|8734|8733.1|8735.6|8734.7|8737|8736.1|8733.1|8732.2|749
1586954700000|2020-04-15 12:45:00|8735.5|8734.6|8728.2|8727.3|8736.3|8735.4|8727.9|8727|811
1586955000000|2020-04-15 12:50:00|8728|8727.1|8729.1|8728.2|8732.6|8731.7|8727.9|8727|716
1586955300000|2020-04-15 12:55:00|8729|8728.1|8725.2|8724.3|8729.3|8728.4|8723.6|8722.7|841
1586955600000|2020-04-15 13:00:00|8725.3|8724.4|8729.2|8727.2|8731.6|8730.7|8725.3|8724.4|829
1586955900000|2020-04-15 13:05:00|8729.3|8727.3|8731|8730.1|8733.5|8732.6|8726.9|8726|746
1586956200000|2020-04-15 13:10:00|8731.1|8730.2|8728.8|8726.8|8732.9|8732|8726.2|8725.3|727
1586956500000|2020-04-15 13:15:00|8728.5|8726.2|8723.5|8722.6|8728.9|8728|8723.1|8722.2|773
1586956800000|2020-04-15 13:20:00|8723.7|8722.8|8727|8726.1|8727.3|8726.4|8721.7|8720.8|699
1586957100000|2020-04-15 13:25:00|8727.1|8726.2|8725.4|8724.5|8729.5|8728.6|8723.3|8722.4|741
1586957400000|2020-04-15 13:30:00|8725.5|8724.6|8724.9|8724|8726.9|8726|8724|8723.1|892
1586957700000|2020-04-15 13:35:00|8724.8|8723.9|8723.1|8722.2|8725.5|8724.6|8721.7|8720.8|739
1586958000000|2020-04-15 13:40:00|8723|8722.1|8727.8|8726.9|8727.8|8726.9|8722.8|8721.9|788
1586958300000|2020-04-15 13:45:00|8727.7|8726.8|8722.7|8721.8|8728.4|8727.5|8722.4|8721.5|721
1586958600000|2020-04-15 13:50:00|8722.8|8721.9|8719.5|8718.6|8723.3|8722.4|8718.9|8718|615
1586958900000|2020-04-15 13:55:00|8719.9|8719|8714.8|8713.9|8720.2|8719.3|8712.4|8711.5|744
1586959200000|2020-04-15 14:00:00|8714.9|8714|8709.8|8708.9|8720.3|8719.4|8709.6|8708.7|876
1586959500000|2020-04-15 14:05:00|8709.9|8709|8716.4|8715.5|8717.9|8717|8709.2|8708.3|705
1586959800000|2020-04-15 14:10:00|8716.5|8715.6|8722.2|8721.3|8722.2|8721.3|8715.4|8714.5|619
1586960100000|2020-04-15 14:15:00|8722.1|8721.2|8711.4|8710.5|8722.5|8721.6|8711.4|8710.5|898
1586960400000|2020-04-15 14:20:00|8711.5|8710.6|8713|8712.1|8717.6|8716.7|8710.6|8709.7|951
1586960700000|2020-04-15 14:25:00|8712.9|8712|8714.5|8713.6|8716|8715.1|8708.6|8707.7|816
1586961000000|2020-04-15 14:30:00|8714.7|8713.8|8719.5|8718.6|8720.9|8720|8713.2|8712.3|801
1586961300000|2020-04-15 14:35:00|8719.6|8718.7|8721.3|8720.4|8722.9|8722|8716|8715.1|750
1586961600000|2020-04-15 14:40:00|8721.4|8720.5|8723.1|8722.2|8723.7|8722.8|8716.2|8715.3|752
1586961900000|2020-04-15 14:45:00|8723|8722.1|8720.4|8719.5|8724.8|8723.9|8719.8|8718.9|818
1586962200000|2020-04-15 14:50:00|8720.6|8719.7|8720.7|8719.8|8721|8720.1|8713.8|8712.5|1010
1586962500000|2020-04-15 14:55:00|8720.8|8719.9|8725.9|8725|8726|8725.1|8713.5|8712.6|1291
1586962800000|2020-04-15 15:00:00|8725.8|8724.9|8727.4|8726.5|8730.9|8730|8725|8724.1|1189
1586963100000|2020-04-15 15:05:00|8727.5|8726.6|8727.6|8726.7|8728.3|8727.4|8724.4|8723.5|752
1586963400000|2020-04-15 15:10:00|8727.4|8726.5|8721.6|8720.7|8729.1|8728.2|8721.4|8720.5|702
1586963700000|2020-04-15 15:15:00|8721.7|8720.8|8720.3|8719.4|8723.1|8722.2|8719.5|8718.6|699
1586964000000|2020-04-15 15:20:00|8720.6|8719.7|8719.9|8719|8721.1|8720.2|8717.3|8716.4|650
1586964300000|2020-04-15 15:25:00|8719.8|8718.9|8717.6|8716.7|8721|8720.1|8715.8|8714.9|665
1586964600000|2020-04-15 15:30:00|8717.4|8716.5|8716.5|8715.6|8718.6|8717.7|8715.7|8714.8|864
1586964900000|2020-04-15 15:35:00|8716.3|8715.4|8713.8|8712.9|8716.9|8716|8712.5|8711.6|704
1586965200000|2020-04-15 15:40:00|8713.9|8713|8722.9|8722|8723|8722.1|8713|8712.1|645
1586965500000|2020-04-15 15:45:00|8723.1|8722.2|8720.3|8719.4|8724.4|8723.5|8719|8718.1|644
1586965800000|2020-04-15 15:50:00|8720.2|8719.3|8720.1|8719.2|8722.6|8721.7|8719.4|8718.5|807
1586966100000|2020-04-15 15:55:00|8720|8719.1|8711.1|8710.2|8720.2|8719.3|8710.6|8709.7|842
1586966400000|2020-04-15 16:00:00|8711|8710.1|8707.7|8706.8|8712.4|8711.5|8707.6|8706.7|683
1586966700000|2020-04-15 16:05:00|8707.8|8706.9|8707.3|8706.4|8709.3|8708.4|8706.2|8705.3|674
1586967000000|2020-04-15 16:10:00|8707.5|8706.6|8705.5|8704.6|8707.5|8706.6|8704.9|8704|513
1586967300000|2020-04-15 16:15:00|8705.6|8704.7|8711.1|8710.2|8711.1|8710.2|8703.9|8703|603
1586967600000|2020-04-15 16:20:00|8711.2|8710.3|8709.9|8709|8712.9|8712|8709.5|8708.6|746
1586967900000|2020-04-15 16:25:00|8710|8709.1|8709.9|8709|8711.4|8710.5|8708.2|8707.3|704
1586968200000|2020-04-15 16:30:00|8709.8|8708.9|8713.2|8712.3|8713.4|8712.5|8709.8|8708.9|634
1586968500000|2020-04-15 16:35:00|8713.7|8712.8|8715.9|8715|8716.2|8715.3|8713.4|8712.5|583
1586968800000|2020-04-15 16:40:00|8716|8715.1|8716.7|8715.8|8717.5|8716.6|8715|8714.1|605
1586969100000|2020-04-15 16:45:00|8716.8|8715.9|8715.6|8714.7|8716.9|8716|8715|8714.1|716
1586969400000|2020-04-15 16:50:00|8715.7|8714.8|8708.5|8707.6|8715.7|8714.8|8708|8707.1|866
1586969700000|2020-04-15 16:55:00|8708.4|8707.5|8706.9|8706|8708.4|8707.5|8702.9|8702|729
1586970000000|2020-04-15 17:00:00|8707|8706.1|8708.5|8707.6|8709.7|8708.8|8707|8706.1|487
1586970300000|2020-04-15 17:05:00|8708.4|8707.5|8712.8|8711.9|8713.8|8712.9|8708.4|8707.5|463
1586970600000|2020-04-15 17:10:00|8712.9|8712|8710.2|8709.3|8712.9|8712|8710.1|8709.2|475
1586970900000|2020-04-15 17:15:00|8710.1|8709.2|8710|8709.1|8710.8|8709.9|8707.2|8706.3|576
1586971200000|2020-04-15 17:20:00|8709.9|8709|8707|8706.1|8710.9|8710|8706|8705.1|574
1586971500000|2020-04-15 17:25:00|8707.1|8706.2|8704.5|8703.6|8707.5|8706.6|8703.5|8702.6|600
1586971800000|2020-04-15 17:30:00|8704.6|8703.7|8703|8702.1|8705.1|8704.2|8702.7|8701.8|429
1586972100000|2020-04-15 17:35:00|8702.8|8701.9|8704.4|8703.5|8705.2|8704.3|8702.5|8701.6|464
1586972400000|2020-04-15 17:40:00|8704.5|8703.6|8705.6|8704.7|8705.9|8705|8703.7|8702.8|497
1586972700000|2020-04-15 17:45:00|8705.5|8704.6|8702.1|8701.2|8706.8|8705.9|8701.6|8700.7|523
1586973000000|2020-04-15 17:50:00|8702.2|8701.3|8706.5|8705.6|8707.3|8705.9|8702|8701.1|506
1586973300000|2020-04-15 17:55:00|8706.4|8705.5|8705|8703|8706.5|8705.6|8702.9|8701.5|550
1586973600000|2020-04-15 18:00:00|8705.1|8703.1|8707.1|8706.2|8708.5|8707|8703.5|8702.6|514
1586973900000|2020-04-15 18:05:00|8707.3|8706.4|8703|8702.1|8708.8|8707.9|8702.1|8700.8|496
1586974200000|2020-04-15 18:10:00|8702.9|8702|8708.3|8707.4|8708.3|8707.4|8702.4|8701.5|543
1586974500000|2020-04-15 18:15:00|8708.4|8707.5|8705.7|8704.8|8711.2|8710.3|8705|8704.1|544
1586974800000|2020-04-15 18:20:00|8705.6|8704.7|8702.4|8701.5|8706.8|8705.9|8701.9|8701|644
1586975100000|2020-04-15 18:25:00|8702.5|8701.6|8703.3|8702.4|8703.5|8702.6|8698.9|8697.8|622
1586975400000|2020-04-15 18:30:00|8703.5|8702.6|8701.3|8700.4|8704.1|8703.2|8700.9|8700|524
1586975700000|2020-04-15 18:35:00|8701.4|8700.5|8704.3|8703.4|8705.9|8705|8700.8|8699.9|477
1586976000000|2020-04-15 18:40:00|8704.4|8703.5|8702.2|8701.3|8705.1|8704.2|8701.4|8700.5|432
1586976300000|2020-04-15 18:45:00|8702.4|8701.5|8704.1|8703.2|8704.7|8703.8|8701.8|8700.9|499
1586976600000|2020-04-15 18:50:00|8704.2|8703.3|8704.5|8703.6|8706.3|8705.4|8703.5|8702.6|576
1586976900000|2020-04-15 18:55:00|8704.2|8703.3|8703.1|8702.2|8704.5|8703.6|8700|8699.1|568
1586977200000|2020-04-15 19:00:00|8703.2|8702.3|8704.9|8704|8707|8706.1|8701|8700.1|594
1586977500000|2020-04-15 19:05:00|8704.8|8703.9|8706.2|8705.3|8706.4|8705.5|8704.1|8703.2|399
1586977800000|2020-04-15 19:10:00|8705.8|8704.9|8703.9|8703|8706.4|8705.5|8702.8|8701.9|322
1586978100000|2020-04-15 19:15:00|8703.8|8702.9|8702.9|8702|8705.7|8704.8|8702.6|8701.5|524
1586978400000|2020-04-15 19:20:00|8702.8|8701.9|8706.7|8705.8|8706.7|8705.8|8702.1|8701.2|500
1586978700000|2020-04-15 19:25:00|8706.8|8705.9|8705.6|8704.7|8707.5|8706.6|8705.5|8704.6|466
1586979000000|2020-04-15 19:30:00|8705.5|8704.6|8707.6|8706.7|8708.3|8707.4|8704.6|8703.7|539
1586979300000|2020-04-15 19:35:00|8707.3|8706.4|8708.9|8708|8709.4|8708.5|8707.2|8706.3|436
1586979600000|2020-04-15 19:40:00|8708.8|8707.9|8709.3|8708.4|8709.3|8708.4|8707.5|8706.6|358
1586979900000|2020-04-15 19:45:00|8709.1|8708.2|8710.5|8709.6|8712.2|8711.3|8708.7|8707.8|398
1586980200000|2020-04-15 19:50:00|8710.8|8709.9|8709.7|8708.8|8711.5|8710.6|8709|8708.1|457
1586980500000|2020-04-15 19:55:00|8709.6|8708.7|8713|8712.1|8714.1|8712.5|8709|8708.1|562
1586980800000|2020-04-15 20:00:00|8713.1|8712.2|8708.9|8708|8713.1|8712.2|8707.1|8706.2|451
1586981100000|2020-04-15 20:05:00|8709.2|8708.3|8707.3|8706.4|8709.6|8708.7|8707|8705.9|316
1586981400000|2020-04-15 20:10:00|8707.4|8706.5|8708.3|8707.4|8708.8|8707.9|8707.2|8706.3|240
1586981700000|2020-04-15 20:15:00|8708.4|8707.5|8711.2|8709.2|8711.2|8710.2|8708.3|8707.3|305
1586982000000|2020-04-15 20:20:00|8711.1|8709.1|8711.9|8711|8713.1|8711.6|8709.2|8707.6|296
1586982300000|2020-04-15 20:25:00|8712|8711.1|8709.1|8708.2|8712.3|8711.1|8709|8707.1|320
1586982600000|2020-04-15 20:30:00|8709.2|8708.3|8710|8709.1|8710.9|8709.3|8709.1|8707.6|157
1586982900000|2020-04-15 20:35:00|8709.9|8709|8708.3|8706.3|8710.6|8709.1|8707.7|8706.2|205
1586983200000|2020-04-15 20:40:00|8707.5|8706.6|8708.6|8706.6|8708.8|8707.3|8707.1|8705.7|192
1586983500000|2020-04-15 20:45:00|8708.5|8706.5|8709|8708.1|8710|8708.2|8707.5|8706.2|219
1586983800000|2020-04-15 20:50:00|8709.1|8708.2|8710.5|8708.5|8711.2|8709.2|8708.7|8707.1|302
1586984100000|2020-04-15 20:55:00|8710.8|8708.2|8720.3|8709.3|8720.3|8713.4|8710.2|8707.7|690
1586984400000|2020-04-15 21:00:00|8719.7|8703.7|8719.2|8704.7|8720.3|8710.4|8713.8|8702.5|101
1586984700000|2020-04-15 21:05:00|8718.7|8703.4|8720.1|8704.1|8722.3|8710.2|8718.6|8703.4|273
1586985000000|2020-04-15 21:10:00|8720.2|8704.2|8719|8703|8720.8|8706.1|8717.4|8702.1|374
1586985300000|2020-04-15 21:15:00|8719.9|8704.2|8717.5|8701.5|8720.3|8705.1|8717.1|8701.5|390
1586985600000|2020-04-15 21:20:00|8717.6|8701.6|8709.6|8705.2|8718.6|8706.2|8709.4|8701.1|391
1586985900000|2020-04-15 21:25:00|8712.5|8705.5|8713.4|8705.1|8715.1|8706.1|8709.3|8701.4|262
1586986200000|2020-04-15 21:30:00|8712.9|8705.2|8712|8703.7|8714.8|8706.5|8709.7|8700.9|413
1586986500000|2020-04-15 21:35:00|8712.1|8704.2|8711.1|8703.8|8712.5|8705.1|8709.7|8701.8|309
1586986800000|2020-04-15 21:40:00|8711.4|8704.1|8710.2|8704|8712.6|8705.5|8708.4|8703.5|293
1586987100000|2020-04-15 21:45:00|8710.3|8703.8|8711.8|8704.2|8712.3|8705.2|8709.3|8702.8|341
1586987400000|2020-04-15 21:50:00|8711.9|8704|8712|8704.9|8712.4|8705.9|8710.1|8703.4|471
1586987700000|2020-04-15 21:55:00|8712.3|8704.4|8712.1|8704.6|8713.2|8706.6|8709.9|8703.1|329
1586988000000|2020-04-15 22:00:00|8712.2|8703.8|8712.2|8708.9|8713.7|8709.7|8710.9|8703.6|509
1586988300000|2020-04-15 22:05:00|8713|8708.7|8710.4|8707.7|8713|8709.4|8710.4|8707.3|326
1586988600000|2020-04-15 22:10:00|8710.5|8707.8|8711.7|8708.9|8711.9|8708.9|8710.2|8707.1|267
1586988900000|2020-04-15 22:15:00|8712.3|8708.3|8712.4|8709.7|8713|8710.1|8711.8|8708.3|187
1586989200000|2020-04-15 22:20:00|8712.3|8709.6|8711.6|8708.5|8713.5|8710.6|8711.2|8708.3|228
1586989500000|2020-04-15 22:25:00|8711.5|8708.6|8712.4|8710.1|8713.7|8710.7|8711.1|8707|229
1586989800000|2020-04-15 22:30:00|8712.9|8709.7|8712.6|8709.5|8713.7|8710.5|8712.5|8709|237
1586990100000|2020-04-15 22:35:00|8712.5|8709.3|8712.1|8708.9|8713.3|8709.8|8711.2|8708.2|304
1586990400000|2020-04-15 22:40:00|8712.5|8709.4|8712|8708.9|8713.6|8710.8|8711.5|8708.5|309
1586990700000|2020-04-15 22:45:00|8712.1|8708.7|8710.4|8707.5|8712.2|8708.8|8708.3|8705.6|488
1586991000000|2020-04-15 22:50:00|8710.3|8707.6|8707.5|8704.7|8710.9|8707.9|8707.1|8704.6|367
1586991300000|2020-04-15 22:55:00|8707.4|8704.6|8707|8704.6|8708.6|8705.7|8706.9|8704.5|345
1586991600000|2020-04-15 23:00:00|8707.2|8704.5|8709.9|8707.4|8713.3|8710.3|8706.8|8704.4|600
1586991900000|2020-04-15 23:05:00|8710|8707.3|8709.2|8706.8|8711|8708.3|8708.9|8706.4|452
1586992200000|2020-04-15 23:10:00|8709.3|8707|8709.5|8707.1|8709.9|8707.4|8708.1|8705.7|312
1586992500000|2020-04-15 23:15:00|8709.6|8707.2|8710.9|8708.7|8711|8708.8|8708.9|8706.8|356
1586992800000|2020-04-15 23:20:00|8711|8708.8|8709.7|8707.7|8711.7|8709.7|8709.1|8707|459
1586993100000|2020-04-15 23:25:00|8709.8|8707.8|8709.4|8707.4|8710.6|8708.6|8708.8|8706.7|224
1586993400000|2020-04-15 23:30:00|8709.3|8707.3|8708.5|8706.5|8709.3|8707.3|8707.8|8705.8|201
1586993700000|2020-04-15 23:35:00|8708.4|8706.3|8709.3|8707.3|8709.4|8707.4|8708.3|8706.3|356
1586994000000|2020-04-15 23:40:00|8709.4|8707.2|8708.9|8706.8|8709.9|8707.8|8708.7|8706.7|310
1586994300000|2020-04-15 23:45:00|8708.8|8706.9|8708.9|8706.9|8709.6|8707.5|8707.6|8705.6|344
1586994600000|2020-04-15 23:50:00|8709|8707|8709.1|8707.1|8709.4|8707.3|8708.2|8706.1|303
1586994900000|2020-04-15 23:55:00|8709.2|8707.2|8710.5|8708.5|8711|8709|8708.7|8706.6|364
1586995200000|2020-04-16 00:00:00|8710.4|8708.4|8708.6|8706.6|8710.6|8708.6|8706.3|8704|745
1586995500000|2020-04-16 00:05:00|8708.7|8706.7|8710.1|8708.1|8710.6|8708.6|8708.1|8705.9|410
1586995800000|2020-04-16 00:10:00|8710|8708|8709.8|8707.8|8710.1|8708.1|8708.4|8706.2|497
1586996100000|2020-04-16 00:15:00|8709.9|8707.9|8710.5|8708.5|8710.9|8708.9|8709.1|8706.9|499
1586996400000|2020-04-16 00:20:00|8710.4|8708.4|8711.4|8709.4|8712.3|8710|8708.5|8706.5|517
1586996700000|2020-04-16 00:25:00|8711.5|8709.5|8710.4|8708.4|8712.1|8710|8706.9|8704.8|535
1586997000000|2020-04-16 00:30:00|8710.3|8708.3|8712.9|8710.9|8713.2|8711.2|8708.8|8706.8|554
1586997300000|2020-04-16 00:35:00|8713|8711|8711.5|8709.4|8714.8|8712.8|8710.8|8708.6|711
1586997600000|2020-04-16 00:40:00|8711.6|8709.5|8712.7|8710.6|8714.4|8712.4|8710.3|8708.3|699
1586997900000|2020-04-16 00:45:00|8712.8|8710.7|8712.6|8710.5|8714.7|8712.7|8711.5|8709.5|543
1586998200000|2020-04-16 00:50:00|8712.9|8710.6|8711.7|8709.7|8713|8711|8710.7|8708.7|455
1586998500000|2020-04-16 00:55:00|8711.8|8709.8|8713.5|8711.5|8714.2|8712.2|8711.6|8709.6|606
1586998800000|2020-04-16 01:00:00|8713.6|8711.2|8715.1|8713.1|8715.2|8713.2|8712.6|8710.6|507
1586999100000|2020-04-16 01:05:00|8715.2|8713.2|8715.7|8713.4|8719.2|8717.2|8714.6|8712.6|466
1586999400000|2020-04-16 01:10:00|8715.6|8713.3|8715.8|8713.6|8716.6|8714.6|8714.6|8712.6|503
1586999700000|2020-04-16 01:15:00|8715.9|8713.7|8717.2|8715.2|8717.8|8715.8|8714.2|8712.2|572
1587000000000|2020-04-16 01:20:00|8717.1|8715.1|8717.4|8715.4|8717.9|8715.9|8715.9|8713.9|402
1587000300000|2020-04-16 01:25:00|8717.3|8715.3|8719.1|8716.9|8719.3|8717.2|8717|8714.9|408
1587000600000|2020-04-16 01:30:00|8718.7|8716.7|8713.9|8711.9|8718.7|8716.7|8712.9|8710.8|812
1587000900000|2020-04-16 01:35:00|8714|8712|8713.7|8711.7|8714.6|8712.6|8712.4|8710.4|425
1587001200000|2020-04-16 01:40:00|8713.8|8711.8|8716.1|8714|8717.7|8715.7|8713.3|8711.3|538
1587001500000|2020-04-16 01:45:00|8716.2|8714.1|8716.1|8714.1|8717.6|8715.6|8714.9|8712.9|612
1587001800000|2020-04-16 01:50:00|8716.2|8714.2|8718|8716|8718.2|8716.7|8715.3|8713.3|387
1587002100000|2020-04-16 01:55:00|8717.9|8715.9|8720.2|8718.2|8722.5|8720.5|8717.5|8715.5|493
1587002400000|2020-04-16 02:00:00|8720.3|8718.3|8720.9|8718.9|8721.7|8719.9|8718|8716|553
1587002700000|2020-04-16 02:05:00|8720.8|8718.8|8717.9|8715.9|8721.3|8719.7|8717.4|8715.4|457
1587003000000|2020-04-16 02:10:00|8718|8716|8720.3|8718.3|8721.2|8719.2|8717.3|8715.3|322
1587003300000|2020-04-16 02:15:00|8720.2|8718.2|8720|8718|8720.7|8718.7|8719|8717|268
1587003600000|2020-04-16 02:20:00|8719.9|8717.9|8719.8|8717.8|8721.3|8719.8|8717.8|8715.8|299
1587003900000|2020-04-16 02:25:00|8719.9|8717.9|8720.4|8718.4|8721.3|8719.3|8719.7|8717.7|241
1587004200000|2020-04-16 02:30:00|8719.9|8717.9|8720|8718|8721.1|8719.1|8719.6|8717.6|239
1587004500000|2020-04-16 02:35:00|8719.9|8717.9|8717.6|8715.6|8720.1|8718.1|8717.5|8715.5|282
1587004800000|2020-04-16 02:40:00|8717.7|8715.7|8718.7|8716.7|8719.5|8717.5|8717.1|8715.1|259
1587005100000|2020-04-16 02:45:00|8718.6|8716.6|8718.4|8716.4|8718.9|8716.9|8717.7|8715.7|156
1587005400000|2020-04-16 02:50:00|8718.2|8716.2|8717.4|8715.4|8718.6|8716.6|8716.8|8714.8|154
1587005700000|2020-04-16 02:55:00|8717.5|8715.5|8719.2|8717.2|8719.5|8717.5|8717.5|8715.5|372
1587006000000|2020-04-16 03:00:00|8719.1|8717.1|8718.3|8717.4|8720.3|8718.3|8717.9|8716.2|415
1587006300000|2020-04-16 03:05:00|8718.2|8717.3|8720.1|8718.1|8720.3|8718.6|8718.2|8716.4|245
1587006600000|2020-04-16 03:10:00|8720|8718|8719.8|8717.8|8720.4|8718.5|8718.9|8716.9|209
1587006900000|2020-04-16 03:15:00|8719.7|8717.7|8719|8717|8719.8|8717.8|8718.4|8716.4|194
1587007200000|2020-04-16 03:20:00|8719.1|8717.1|8719.6|8717.6|8719.6|8717.6|8718.8|8716.7|123
1587007500000|2020-04-16 03:25:00|8719.5|8717.5|8718.5|8716.5|8720.2|8719.1|8718.3|8716.3|225
1587007800000|2020-04-16 03:30:00|8718.4|8716.4|8720.3|8718.3|8720.3|8718.3|8717.2|8715.2|378
1587008100000|2020-04-16 03:35:00|8720.2|8718.2|8720.4|8718.4|8721.1|8719.9|8719.8|8717.8|334
1587008400000|2020-04-16 03:40:00|8720.3|8718.3|8718.1|8716.1|8720.3|8718.3|8717.5|8715.5|351
1587008700000|2020-04-16 03:45:00|8718|8716|8719.7|8718.8|8720.5|8719.2|8717.2|8715.2|321
1587009000000|2020-04-16 03:50:00|8719.8|8718.9|8720.3|8719.4|8721.1|8720.2|8719.4|8717.8|263
1587009300000|2020-04-16 03:55:00|8720.2|8719.3|8722.5|8720.5|8722.8|8721.4|8720|8718.9|373
1587009600000|2020-04-16 04:00:00|8722.4|8720.4|8722.7|8720.7|8724.7|8722.7|8720.4|8719|333
1587009900000|2020-04-16 04:05:00|8722.8|8720.8|8719.9|8717.9|8724.8|8722.8|8719.8|8717.8|394
1587010200000|2020-04-16 04:10:00|8719.8|8717.8|8721.5|8719.5|8721.6|8720|8719.8|8717.8|218
1587010500000|2020-04-16 04:15:00|8721.6|8719.6|8720.8|8718.8|8721.6|8720.2|8719.8|8717.8|245
1587010800000|2020-04-16 04:20:00|8720.9|8718.9|8720.4|8718.4|8721.1|8719.5|8720|8718|212
1587011100000|2020-04-16 04:25:00|8720.3|8718.3|8719.4|8717.4|8721.4|8719.8|8719.1|8717.1|413
1587011400000|2020-04-16 04:30:00|8719.3|8717.3|8721.3|8719.3|8721.5|8720.2|8719|8717|345
1587011700000|2020-04-16 04:35:00|8721.5|8719.5|8721|8719|8721.5|8720|8720.3|8718.6|369
1587012000000|2020-04-16 04:40:00|8720.9|8718.9|8721.3|8719.3|8721.6|8720.1|8720.4|8718.4|239
1587012300000|2020-04-16 04:45:00|8721.1|8719.1|8719|8717|8721.4|8719.8|8718.8|8716.8|304
1587012600000|2020-04-16 04:50:00|8718.9|8716.9|8717.1|8715.1|8719.4|8717.8|8716.7|8714.7|261
1587012900000|2020-04-16 04:55:00|8717|8715|8719.4|8717.4|8719.9|8717.9|8717|8715|291
1587013200000|2020-04-16 05:00:00|8719.3|8717.3|8721.6|8719.6|8721.8|8719.8|8718.4|8716.4|319
1587013500000|2020-04-16 05:05:00|8721.4|8719.4|8721.2|8719.2|8722.7|8720.7|8720.8|8718.8|240
1587013800000|2020-04-16 05:10:00|8721.3|8719.3|8720.1|8718.1|8721.7|8719.7|8719.5|8717.5|175
1587014100000|2020-04-16 05:15:00|8720.2|8718.2|8720.8|8718.8|8721|8719.4|8718.6|8716.6|324
1587014400000|2020-04-16 05:20:00|8720.7|8718.7|8719.9|8717.9|8721.3|8719.3|8717.9|8715.9|289
1587014700000|2020-04-16 05:25:00|8720|8718|8716|8714|8720.2|8718.5|8715.5|8713.5|309
1587015000000|2020-04-16 05:30:00|8716.1|8714.1|8717.2|8715.2|8717.6|8716.2|8715.5|8713.8|256
1587015300000|2020-04-16 05:35:00|8717.1|8715.1|8718.3|8716.3|8718.6|8716.6|8717.1|8715.1|302
1587015600000|2020-04-16 05:40:00|8718.4|8716.4|8717.5|8715.5|8718.9|8716.9|8717.3|8715.3|270
1587015900000|2020-04-16 05:45:00|8717.6|8715.6|8717|8715|8718|8716|8716.3|8714.3|289
1587016200000|2020-04-16 05:50:00|8717.1|8715.1|8719.6|8717.6|8719.7|8717.7|8715.6|8713.6|361
1587016500000|2020-04-16 05:55:00|8719.4|8717.4|8720|8717.7|8720.3|8718.3|8717.8|8716.2|331
1587016800000|2020-04-16 06:00:00|8720.2|8717.9|8725.1|8723.1|8725.6|8724.1|8718.8|8716.8|586
1587017100000|2020-04-16 06:05:00|8725|8723|8725.8|8723.8|8728.9|8726.9|8724.4|8722.4|481
1587017400000|2020-04-16 06:10:00|8725.9|8723.9|8724.5|8722.5|8725.9|8725|8723.8|8722.5|473
1587017700000|2020-04-16 06:15:00|8723.9|8723|8722.3|8720.3|8727.1|8725.7|8722|8720.2|586
1587018000000|2020-04-16 06:20:00|8722.2|8720.2|8722|8721.1|8723.1|8721.3|8720.1|8718.7|537
1587018300000|2020-04-16 06:25:00|8722.1|8721.2|8719.6|8717.6|8722.3|8721.4|8717.6|8716.5|660
1587018600000|2020-04-16 06:30:00|8719.5|8717.5|8719.1|8718.2|8720.8|8719.6|8717.7|8716.3|527
1587018900000|2020-04-16 06:35:00|8719|8718.1|8717.1|8715.1|8720.2|8718.2|8716|8714.6|638
1587019200000|2020-04-16 06:40:00|8717.2|8715.2|8715.8|8713.8|8717.6|8716.1|8713.1|8711.1|887
1587019500000|2020-04-16 06:45:00|8715.9|8713.9|8716.6|8714.6|8718.3|8716.9|8713|8711.4|718
1587019800000|2020-04-16 06:50:00|8716.7|8714.7|8713.3|8711.3|8717.3|8715.8|8713.2|8711.2|499
1587020100000|2020-04-16 06:55:00|8713.4|8711.4|8709.5|8707.5|8714.5|8712.5|8707.5|8705.8|855
1587020400000|2020-04-16 07:00:00|8709.4|8707.4|8709.5|8708.6|8713.4|8711.7|8708.5|8707|876
1587020700000|2020-04-16 07:05:00|8709.6|8708.7|8709.1|8707.1|8710.3|8708.9|8707|8705.5|739
1587021000000|2020-04-16 07:10:00|8709.2|8707.2|8714.9|8712.9|8715.1|8713.1|8706.4|8705.4|865
1587021300000|2020-04-16 07:15:00|8715.2|8713.2|8712.9|8710.9|8716.3|8714.9|8709.1|8708.1|901
1587021600000|2020-04-16 07:20:00|8712.8|8710.8|8711.9|8709.9|8715.7|8713.7|8709.9|8708|754
1587021900000|2020-04-16 07:25:00|8712|8710|8707.4|8706.5|8712.8|8710.9|8706.2|8705|808
1587022200000|2020-04-16 07:30:00|8707.1|8706.2|8710.6|8709.7|8712|8710.5|8706.8|8705.6|707
1587022500000|2020-04-16 07:35:00|8710.7|8709.8|8710.1|8709.2|8711.5|8710.1|8705.6|8704|911
1587022800000|2020-04-16 07:40:00|8710.5|8708.5|8707.5|8706.6|8712.2|8710.5|8706.8|8705.4|780
1587023100000|2020-04-16 07:45:00|8707.3|8706.4|8705.1|8704.2|8708.2|8706.8|8704.2|8703.3|772
1587023400000|2020-04-16 07:50:00|8705.2|8704.3|8704|8703.1|8707.4|8705.8|8703.9|8703|727
1587023700000|2020-04-16 07:55:00|8704.1|8703.2|8705|8704.1|8707.5|8705.9|8703.6|8702.7|662
1587024000000|2020-04-16 08:00:00|8705.1|8704.2|8707.4|8706.5|8709|8707.6|8703.9|8703|692
1587024300000|2020-04-16 08:05:00|8707.5|8706.6|8707.5|8706.6|8710.8|8709.5|8706.5|8705.1|801
1587024600000|2020-04-16 08:10:00|8707.6|8706.7|8708.8|8707.9|8709.9|8708.4|8706.5|8705.6|781
1587024900000|2020-04-16 08:15:00|8708.6|8707.7|8712.9|8710.9|8713.3|8711.5|8708.6|8707.2|658
1587025200000|2020-04-16 08:20:00|8713|8711|8712.3|8711.4|8715.8|8714.9|8711.9|8710.8|683
1587025500000|2020-04-16 08:25:00|8712.4|8711.5|8711.4|8709.4|8713.7|8712.1|8708.4|8707.5|642
1587025800000|2020-04-16 08:30:00|8711.5|8709.5|8710.6|8709.7|8712.6|8711.7|8708.8|8707.8|656
1587026100000|2020-04-16 08:35:00|8710.7|8709.8|8715.1|8714.2|8715.7|8714.8|8709.5|8708.2|748
1587026400000|2020-04-16 08:40:00|8714.9|8714|8710.9|8710|8716.5|8715.6|8710.5|8709.3|717
1587026700000|2020-04-16 08:45:00|8711|8710.1|8714.9|8712.9|8715.7|8714.3|8710.5|8709.6|646
1587027000000|2020-04-16 08:50:00|8714.3|8713.4|8718.8|8716.8|8719.7|8718.3|8712.7|8711|679
1587027300000|2020-04-16 08:55:00|8718.9|8716.9|8721.4|8719.4|8722.1|8720.9|8718.2|8716.9|738
1587027600000|2020-04-16 09:00:00|8721.3|8719|8719.6|8718.7|8724.8|8723.9|8718.7|8717.8|727
1587027900000|2020-04-16 09:05:00|8719.5|8718.6|8718.5|8717.6|8720.3|8719.4|8717.2|8716.3|702
1587028200000|2020-04-16 09:10:00|8718.4|8717.5|8718.4|8717.5|8720.3|8719.4|8717.6|8716.7|645
1587028500000|2020-04-16 09:15:00|8718.3|8717.4|8719.8|8718.9|8721.1|8720.2|8717.4|8716.3|573
1587028800000|2020-04-16 09:20:00|8719.7|8718.8|8724.8|8723.9|8727.2|8726.3|8719.1|8718.2|547
1587029100000|2020-04-16 09:25:00|8724.9|8724|8719.7|8718.8|8725.5|8724.6|8719.6|8718.7|700
1587029400000|2020-04-16 09:30:00|8719.8|8718.9|8716.8|8715.9|8719.8|8718.9|8716.1|8715.2|779
1587029700000|2020-04-16 09:35:00|8716.7|8715.8|8710|8709.1|8717.3|8716.4|8710|8708.7|758
1587030000000|2020-04-16 09:40:00|8710.1|8709.2|8712.3|8711.4|8714.8|8713.9|8709.4|8708.1|728
1587030300000|2020-04-16 09:45:00|8712.4|8711.5|8710.2|8709.3|8714.6|8713.7|8709.6|8708.7|620
1587030600000|2020-04-16 09:50:00|8710.1|8709.2|8707.9|8707|8710.2|8709.3|8707.2|8706.3|572
1587030900000|2020-04-16 09:55:00|8707.8|8706.9|8713.7|8712.8|8714.7|8713.8|8707.7|8706.8|665
1587031200000|2020-04-16 10:00:00|8713.8|8712.9|8712.3|8711.4|8714.6|8713.7|8709.6|8708.6|692
1587031500000|2020-04-16 10:05:00|8712.4|8711.5|8711.1|8710.2|8712.6|8711.7|8707.3|8706|741
1587031800000|2020-04-16 10:10:00|8711.2|8710.3|8718.2|8717.3|8719|8717.9|8710.8|8709.9|743
1587032100000|2020-04-16 10:15:00|8718.1|8717.2|8713.1|8712.2|8718.6|8717.3|8713|8712.1|655
1587032400000|2020-04-16 10:20:00|8713|8712.1|8721.2|8720.3|8721.7|8720.8|8712.9|8712|705
1587032700000|2020-04-16 10:25:00|8721.3|8720.4|8719.7|8718.8|8722.1|8721.2|8717.9|8716.2|725
1587033000000|2020-04-16 10:30:00|8719.6|8718.7|8716.6|8715.7|8719.9|8719|8715.8|8714.9|603
1587033300000|2020-04-16 10:35:00|8716.7|8715.8|8714|8713.1|8716.8|8715.9|8711.6|8710|662
1587033600000|2020-04-16 10:40:00|8713.8|8712.9|8716.2|8715.3|8717.2|8716.3|8713.8|8712.9|590
1587033900000|2020-04-16 10:45:00|8716|8715.1|8713.8|8712.9|8716|8715.1|8711.3|8710.4|536
1587034200000|2020-04-16 10:50:00|8713.7|8712.8|8714.1|8712.1|8715|8714.1|8711|8710.1|550
1587034500000|2020-04-16 10:55:00|8714|8712|8709|8708.1|8714.2|8712.7|8706.7|8705.8|711
1587034800000|2020-04-16 11:00:00|8709.1|8708.2|8711.3|8710.4|8713.1|8712.2|8708.4|8707.5|656
1587035100000|2020-04-16 11:05:00|8711.4|8710.5|8713|8712.1|8716.4|8715.5|8711.4|8710.5|535
1587035400000|2020-04-16 11:10:00|8713.1|8712.2|8713.6|8712.7|8714|8713.1|8710.4|8709.5|525
1587035700000|2020-04-16 11:15:00|8713.5|8712.6|8712.9|8712|8714.1|8713.2|8711.8|8710.9|483
1587036000000|2020-04-16 11:20:00|8712.8|8711.9|8711.1|8710.2|8713.2|8712.3|8709.8|8708.9|523
1587036300000|2020-04-16 11:25:00|8711|8710.1|8710.3|8709.4|8711.4|8710.5|8708.9|8708|489
1587036600000|2020-04-16 11:30:00|8710.4|8709.5|8709.4|8708.5|8710.6|8709.7|8707.6|8706.7|619
1587036900000|2020-04-16 11:35:00|8709.3|8708.4|8709.7|8708.8|8712.4|8711.5|8708.6|8707.7|574
1587037200000|2020-04-16 11:40:00|8709.6|8708.7|8709.8|8708.9|8712.7|8711.8|8709.4|8708.5|474
1587037500000|2020-04-16 11:45:00|8709.9|8709|8712.9|8712|8712.9|8712|8708.6|8707.7|542
1587037800000|2020-04-16 11:50:00|8712.8|8711.9|8711.8|8710.9|8713|8712.1|8710.5|8709.6|509
1587038100000|2020-04-16 11:55:00|8711.9|8711|8718.4|8717.5|8720.4|8719.5|8711.2|8710.3|744
1587038400000|2020-04-16 12:00:00|8718.3|8717.4|8717.8|8716.9|8718.9|8718|8715|8714.1|666
1587038700000|2020-04-16 12:05:00|8717.7|8716.8|8716.3|8715.4|8718.5|8717.5|8713.4|8712.5|668
1587039000000|2020-04-16 12:10:00|8716.1|8715.2|8716.9|8716|8717.2|8716.3|8714.5|8713.6|669
1587039300000|2020-04-16 12:15:00|8717|8716.1|8714.7|8713.8|8719|8718.1|8713.9|8713|600
1587039600000|2020-04-16 12:20:00|8714.6|8713.7|8716.6|8715.7|8719.2|8718.3|8713.7|8712.8|675
1587039900000|2020-04-16 12:25:00|8716.5|8715.6|8718.8|8713.6|8719|8716.2|8713.3|8712.4|793
1587040200000|2020-04-16 12:30:00|8719.2|8713|8714.5|8713.6|8721.8|8714.6|8711.8|8709.8|1132
1587040500000|2020-04-16 12:35:00|8714.6|8713.7|8714.7|8713.8|8717|8715.1|8712.8|8711.9|878
1587040800000|2020-04-16 12:40:00|8714.6|8713.7|8711.6|8710.7|8714.9|8713.8|8710.6|8709.7|834
1587041100000|2020-04-16 12:45:00|8711.7|8710.8|8712.2|8711.3|8712.8|8711.9|8709.4|8708.5|676
1587041400000|2020-04-16 12:50:00|8712.3|8711.4|8712|8711.1|8713.2|8712.3|8711.1|8710.2|620
1587041700000|2020-04-16 12:55:00|8712.1|8711.2|8711.2|8710.3|8712.1|8711.2|8707.9|8707|806
1587042000000|2020-04-16 13:00:00|8711.3|8710.4|8705.8|8704.9|8712.4|8711.5|8705.7|8704.8|803
1587042300000|2020-04-16 13:05:00|8705.9|8705|8707|8706.1|8709.7|8708.8|8704.7|8703.8|852
1587042600000|2020-04-16 13:10:00|8706.9|8706|8706.3|8705.4|8709|8708.1|8706.1|8705.2|583
1587042900000|2020-04-16 13:15:00|8706.4|8705.5|8707.9|8707|8708.8|8707.9|8706.4|8705.5|627
1587043200000|2020-04-16 13:20:00|8708|8707.1|8706.1|8705.2|8708|8707.1|8704.2|8703.3|518
1587043500000|2020-04-16 13:25:00|8706|8705.1|8704.2|8703.3|8706.4|8705.5|8701.6|8700.7|535
1587043800000|2020-04-16 13:30:00|8704.1|8703.2|8707.4|8706.5|8707.4|8706.5|8702.9|8702|706
1587044100000|2020-04-16 13:35:00|8707.8|8706.9|8705.5|8704.6|8708.7|8707.7|8703.6|8702.7|811
1587044400000|2020-04-16 13:40:00|8705.4|8704.5|8703.6|8702.7|8707.2|8706.3|8703.4|8702.5|721
1587044700000|2020-04-16 13:45:00|8703.7|8702.8|8703|8702.1|8704.2|8703.1|8699.1|8698.2|732
1587045000000|2020-04-16 13:50:00|8702.9|8702|8702.2|8701.3|8706.3|8705.4|8701.2|8700.3|736
1587045300000|2020-04-16 13:55:00|8702.3|8701.4|8699.7|8698.8|8702.3|8701.4|8697|8696.1|819
1587045600000|2020-04-16 14:00:00|8699.5|8698.6|8702.3|8701.4|8704.5|8703.6|8696.9|8696|800
1587045900000|2020-04-16 14:05:00|8702.2|8701.3|8704.1|8703.2|8704.9|8704|8698.3|8697.4|902
1587046200000|2020-04-16 14:10:00|8704.2|8703.3|8706.3|8705.4|8707.5|8706.6|8704.2|8703.3|695
1587046500000|2020-04-16 14:15:00|8706.4|8705.5|8707.2|8706.3|8707.7|8706.8|8703.9|8703|666
1587046800000|2020-04-16 14:20:00|8707.3|8706.4|8709.1|8708.2|8709.3|8708.4|8705.1|8704.2|693
1587047100000|2020-04-16 14:25:00|8709|8708.1|8712.4|8711.5|8712.6|8711.7|8707.1|8706.2|594
1587047400000|2020-04-16 14:30:00|8712.5|8711.6|8716.3|8715.4|8718.5|8717.6|8712.4|8711.5|710
1587047700000|2020-04-16 14:35:00|8716.2|8715.3|8721.1|8720.2|8721.1|8720.2|8713.3|8712.2|835
1587048000000|2020-04-16 14:40:00|8721|8720.1|8715|8714.1|8721|8720.1|8714.6|8713.7|781
1587048300000|2020-04-16 14:45:00|8714.9|8714|8716.7|8715.8|8717|8716.1|8712.8|8711.9|754
1587048600000|2020-04-16 14:50:00|8716.8|8715.9|8712.7|8711.8|8720.5|8719.6|8712.7|8711.8|835
1587048900000|2020-04-16 14:55:00|8712.6|8711.7|8715.5|8714.6|8719.1|8718.2|8711.4|8710.5|1240
1587049200000|2020-04-16 15:00:00|8715.7|8714.8|8714.5|8713.6|8725.4|8723.4|8714.4|8713.5|1160
1587049500000|2020-04-16 15:05:00|8714.6|8713.7|8714.5|8713.6|8717.4|8716.5|8712.9|8711.7|905
1587049800000|2020-04-16 15:10:00|8714.4|8713.5|8709.9|8709|8715.1|8713.8|8709.4|8708.5|714
1587050100000|2020-04-16 15:15:00|8710|8709.1|8708.4|8707.5|8711.3|8710.4|8708.4|8707.5|658
1587050400000|2020-04-16 15:20:00|8708.5|8707.6|8712.7|8711.8|8712.7|8711.8|8706.4|8705.5|790
1587050700000|2020-04-16 15:25:00|8712.6|8711.7|8713.8|8712.9|8717.6|8716.7|8712.3|8711.4|605
1587051000000|2020-04-16 15:30:00|8713.7|8712.8|8724|8723.1|8725.3|8723.8|8712.2|8711.3|691
1587051300000|2020-04-16 15:35:00|8724.3|8723.4|8721.3|8720.4|8728.7|8727.2|8721|8720.1|944
1587051600000|2020-04-16 15:40:00|8721.4|8720.5|8725.7|8724.8|8726.1|8725.2|8719.3|8718.4|694
1587051900000|2020-04-16 15:45:00|8725.9|8725|8728.4|8727.5|8729.4|8728.5|8725.5|8724.6|734
1587052200000|2020-04-16 15:50:00|8728.5|8727.6|8720.4|8719.5|8729.8|8728.9|8720|8719.1|785
1587052500000|2020-04-16 15:55:00|8720.3|8719.4|8720.3|8719.4|8722.9|8722|8719.4|8718.5|695
1587052800000|2020-04-16 16:00:00|8720.1|8719.2|8722.1|8721.2|8723.4|8722.5|8717|8716.1|765
1587053100000|2020-04-16 16:05:00|8722|8721.1|8723|8722.1|8724.3|8723.4|8720.5|8719.6|688
1587053400000|2020-04-16 16:10:00|8722.9|8722|8716.4|8715.5|8723.3|8722.4|8715.5|8714.6|767
1587053700000|2020-04-16 16:15:00|8716.7|8715.8|8717.5|8716.6|8718.8|8717.9|8714.1|8713.2|672
1587054000000|2020-04-16 16:20:00|8717.3|8716.4|8719.4|8718.5|8721.1|8720.2|8717.1|8716.2|588
1587054300000|2020-04-16 16:25:00|8719.5|8718.6|8721|8720.1|8721.7|8720.8|8718.2|8717.3|627
1587054600000|2020-04-16 16:30:00|8720.9|8720|8719.5|8718.6|8723.9|8723|8718.8|8717.9|834
1587054900000|2020-04-16 16:35:00|8719.4|8718.5|8713.5|8712.6|8719.9|8719|8713.4|8712.5|811
1587055200000|2020-04-16 16:40:00|8713.6|8712.7|8715.3|8713.3|8716.2|8715.3|8712.5|8711.6|764
1587055500000|2020-04-16 16:45:00|8715.2|8713.2|8713.2|8712.3|8716.5|8715.6|8710.6|8709.7|694
1587055800000|2020-04-16 16:50:00|8713.3|8712.4|8715.4|8714.5|8715.7|8714.8|8712.7|8711.8|661
1587056100000|2020-04-16 16:55:00|8715.3|8714.4|8709.6|8708.7|8717.7|8716.8|8709.2|8708.3|873
1587056400000|2020-04-16 17:00:00|8709.7|8708.8|8717|8716.1|8717.1|8716.2|8709.2|8707.7|787
1587056700000|2020-04-16 17:05:00|8716.9|8716|8718.7|8716.7|8721.2|8720|8716.6|8715.5|776
1587057000000|2020-04-16 17:10:00|8717.8|8716.9|8719.6|8718.7|8720.3|8718.8|8717.1|8715.6|707
1587057300000|2020-04-16 17:15:00|8719.8|8718.9|8717.8|8715.8|8721.1|8719.9|8714.8|8713.5|723
1587057600000|2020-04-16 17:20:00|8717.9|8715.9|8717.9|8717|8719.2|8718.1|8716|8715.1|769
1587057900000|2020-04-16 17:25:00|8717.8|8716.9|8717.3|8716.4|8718.2|8717.3|8715.5|8714.6|527
1587058200000|2020-04-16 17:30:00|8717.2|8716.3|8715.1|8714.2|8717.4|8716.5|8714|8712.9|599
1587058500000|2020-04-16 17:35:00|8715.2|8714.3|8717.1|8716.2|8718.1|8716.8|8714.6|8713.4|512
1587058800000|2020-04-16 17:40:00|8717.2|8716.3|8715.7|8714.8|8718.8|8717.9|8715.6|8714.4|645
1587059100000|2020-04-16 17:45:00|8715.6|8714.7|8714.2|8713.3|8717.8|8716.5|8713.8|8712.9|536
1587059400000|2020-04-16 17:50:00|8714.3|8713.4|8711|8709|8714.3|8713.4|8710.4|8708.8|647
1587059700000|2020-04-16 17:55:00|8710.8|8708.8|8710.9|8710|8712.7|8711.5|8709.9|8708.6|472
1587060000000|2020-04-16 18:00:00|8711.1|8710.2|8714.1|8713.2|8715|8714.1|8711.1|8710.2|504
1587060300000|2020-04-16 18:05:00|8714.2|8713.3|8711.3|8710.4|8716.3|8715.2|8710.4|8708.9|593
1587060600000|2020-04-16 18:10:00|8711.2|8710.3|8711.3|8710.4|8713.1|8711.6|8710|8708.7|662
1587060900000|2020-04-16 18:15:00|8712.2|8710.2|8710.7|8709.8|8712.2|8710.8|8709.4|8707.9|435
1587061200000|2020-04-16 18:20:00|8710.6|8709.7|8709.5|8708.6|8712|8710.8|8708.9|8708|591
1587061500000|2020-04-16 18:25:00|8709.6|8708.7|8708.8|8707.9|8710|8709.1|8708.1|8707.2|457
1587061800000|2020-04-16 18:30:00|8708.9|8708|8708.3|8707.4|8710.1|8709.2|8708.1|8707.2|389
1587062100000|2020-04-16 18:35:00|8708.6|8707.7|8708.6|8707.7|8709.7|8708.8|8707.6|8706.7|494
1587062400000|2020-04-16 18:40:00|8708.5|8707.6|8709|8708.1|8710.1|8709.2|8707.8|8706.7|457
1587062700000|2020-04-16 18:45:00|8709.1|8708.2|8709.6|8708.7|8710.4|8709.1|8708.1|8706.9|446
1587063000000|2020-04-16 18:50:00|8709.7|8708.8|8707|8706.1|8711.6|8710.4|8706.9|8706|531
1587063300000|2020-04-16 18:55:00|8707.1|8706.2|8707|8706.1|8707.9|8707|8704|8703.1|589
1587063600000|2020-04-16 19:00:00|8706.8|8705.9|8706.5|8705.6|8708.1|8707.2|8705.6|8704.7|503
1587063900000|2020-04-16 19:05:00|8706.4|8705.5|8706.4|8705.5|8707.1|8706.2|8705.9|8704.7|381
1587064200000|2020-04-16 19:10:00|8706.5|8705.6|8706.9|8706|8708.3|8707.4|8706.4|8705.5|380
1587064500000|2020-04-16 19:15:00|8707|8706.1|8708.2|8707.3|8709.7|8708.8|8706.6|8705.7|431
1587064800000|2020-04-16 19:20:00|8708.1|8707.2|8709.4|8708.5|8710.4|8709.3|8707.3|8706.3|424
1587065100000|2020-04-16 19:25:00|8709.3|8708.4|8710.8|8709.9|8711.3|8710.4|8709.2|8708.3|402
1587065400000|2020-04-16 19:30:00|8710.7|8709.8|8708.1|8707.2|8710.7|8709.8|8707.6|8706.2|471
1587065700000|2020-04-16 19:35:00|8708.2|8707.3|8708.9|8706.9|8710.5|8709.1|8707.7|8706.3|566
1587066000000|2020-04-16 19:40:00|8709|8707|8709.9|8709|8710.9|8709.5|8707.8|8706.6|463
1587066300000|2020-04-16 19:45:00|8709.7|8708.8|8706.4|8705.5|8709.8|8708.9|8706.2|8705.3|420
1587066600000|2020-04-16 19:50:00|8706.3|8705.4|8709.7|8708.8|8710.1|8709.2|8705.8|8704.9|517
1587066900000|2020-04-16 19:55:00|8709.9|8709|8710.4|8709.5|8711.5|8710.1|8708.8|8707.9|558
1587067200000|2020-04-16 20:00:00|8709.9|8709|8707.7|8706.8|8711.3|8709.8|8707|8705.9|441
1587067500000|2020-04-16 20:05:00|8707.6|8706.7|8707.6|8705.6|8708.2|8706.8|8706.4|8704.9|326
1587067800000|2020-04-16 20:10:00|8707.7|8705.7|8706.9|8706|8708.7|8707.3|8706.6|8705.3|305
1587068100000|2020-04-16 20:15:00|8706.8|8705.9|8707.3|8706.4|8707.7|8706.5|8706|8705.1|223
1587068400000|2020-04-16 20:20:00|8707.2|8706.3|8706.4|8704.4|8709.2|8707.2|8705.8|8704.2|241
1587068700000|2020-04-16 20:25:00|8706.7|8704.7|8705|8704.1|8707.2|8705.6|8703.9|8703|285
1587069000000|2020-04-16 20:30:00|8705.1|8704.2|8703.2|8702.3|8706.5|8704.5|8703.2|8701.4|316
1587069300000|2020-04-16 20:35:00|8703.3|8702.4|8702.9|8700.9|8704.2|8702.6|8701.5|8700.2|326
1587069600000|2020-04-16 20:40:00|8702.8|8700.8|8701.8|8699.8|8703.5|8701.6|8700.5|8699.1|284
1587069900000|2020-04-16 20:45:00|8701.7|8699.7|8702.8|8700.4|8703.9|8701.8|8701.3|8699.7|473
1587070200000|2020-04-16 20:50:00|8702.9|8700.9|8702.9|8700.9|8705.4|8703.7|8702.4|8700.3|699
1587070500000|2020-04-16 20:55:00|8703.2|8700.7|8704.5|8700.7|8705.7|8702.7|8703.1|8699.1|670
1587070800000|2020-04-16 21:00:00|8703.5|8699.9|8703.7|8698.8|8708.5|8700|8702.4|8696.5|109
1587071100000|2020-04-16 21:05:00|8703.5|8698|8702.9|8698.9|8704.5|8699.8|8701|8697.7|252
1587071400000|2020-04-16 21:10:00|8702.3|8699|8702.3|8698.9|8705.8|8701|8701.9|8698.4|421
1587071700000|2020-04-16 21:15:00|8702.5|8699.6|8703.6|8698.7|8705.2|8700.7|8702.1|8697.7|347
1587072000000|2020-04-16 21:20:00|8703.3|8699.1|8705.5|8700.1|8707.7|8700.3|8703|8697.7|449
1587072300000|2020-04-16 21:25:00|8706|8700|8703.2|8698.7|8707.4|8700.5|8701.6|8695.4|600
1587072600000|2020-04-16 21:30:00|8703.7|8699.3|8702.5|8695.2|8707.3|8699.7|8699.2|8693.1|904
1587072900000|2020-04-16 21:35:00|8702.6|8695.1|8704.2|8696|8705.7|8697.4|8701.3|8693|751
1587073200000|2020-04-16 21:40:00|8704.4|8696.1|8702.2|8691.5|8706.4|8697.5|8696.6|8688.8|994
1587073500000|2020-04-16 21:45:00|8703.1|8690.1|8696.9|8686.1|8712|8697.2|8696.2|8684.1|1036
1587073800000|2020-04-16 21:50:00|8696.4|8685.5|8703|8694.8|8709.8|8694.8|8689.7|8682.3|1039
1587074100000|2020-04-16 21:55:00|8703.1|8694.9|8704.9|8695.6|8709.4|8700.2|8700|8692.2|822
1587074400000|2020-04-16 22:00:00|8705|8695.2|8697.4|8693.8|8705|8695.7|8692.2|8685.2|1163
1587074700000|2020-04-16 22:05:00|8697.6|8693.4|8697.9|8693.7|8699.8|8695.9|8696.2|8691.7|775
1587075000000|2020-04-16 22:10:00|8697.8|8693.6|8699.6|8696.3|8701.3|8697.8|8697.3|8693.5|520
1587075300000|2020-04-16 22:15:00|8700|8695.7|8700.9|8697.3|8702.9|8699.6|8699.2|8695.4|594
1587075600000|2020-04-16 22:20:00|8700.8|8697.7|8700.8|8696.8|8701.5|8698.1|8697.5|8694.4|813
1587075900000|2020-04-16 22:25:00|8700.7|8696.6|8699.5|8696|8703.9|8700.8|8699.3|8695.7|606
1587076200000|2020-04-16 22:30:00|8699.6|8695.9|8699.8|8696|8700|8696.8|8695.9|8692|475
1587076500000|2020-04-16 22:35:00|8699.9|8695.8|8699.8|8697.5|8700.3|8697.6|8697.6|8693.9|454
1587076800000|2020-04-16 22:40:00|8699.6|8697.3|8703.2|8699.9|8704.3|8701.1|8699.6|8696.5|487
1587077100000|2020-04-16 22:45:00|8703.3|8700|8702.6|8698.6|8703.6|8700.2|8700.1|8696.7|418
1587077400000|2020-04-16 22:50:00|8702.4|8698.7|8703.1|8699.5|8704.4|8701.3|8699.8|8696.4|442
1587077700000|2020-04-16 22:55:00|8703.5|8699.6|8703.9|8700.4|8704.8|8701.3|8702.1|8699|577
1587078000000|2020-04-16 23:00:00|8705.7|8699.3|8698.7|8696.4|8705.7|8701.9|8697.9|8694.9|718
1587078300000|2020-04-16 23:05:00|8698.6|8696.2|8697.7|8695.1|8699|8696.2|8696.9|8694.1|540
1587078600000|2020-04-16 23:10:00|8698|8695|8699.9|8697.3|8700.5|8697.5|8697.5|8694.9|507
1587078900000|2020-04-16 23:15:00|8700.5|8696.9|8703.1|8701.1|8704.3|8702.3|8699.9|8696.9|587
1587079200000|2020-04-16 23:20:00|8703.2|8701|8701.5|8699|8704.7|8702.5|8699.8|8697.5|836
1587079500000|2020-04-16 23:25:00|8701.4|8699.1|8699.8|8697.8|8702|8699.5|8699.3|8697.2|564
1587079800000|2020-04-16 23:30:00|8699.9|8697.9|8699.4|8696.9|8701.5|8699.1|8697.7|8695.3|842
1587080100000|2020-04-16 23:35:00|8699.6|8697|8699.6|8697.3|8701|8698.6|8698.9|8696.5|659
1587080400000|2020-04-16 23:40:00|8699.7|8697.5|8700.9|8698.3|8701.2|8698.8|8698.3|8696.1|532
1587080700000|2020-04-16 23:45:00|8700.7|8698.2|8696.6|8694.1|8701.1|8698.7|8695.9|8693.3|767
1587081000000|2020-04-16 23:50:00|8696.7|8694.2|8697.5|8695.3|8698.1|8695.9|8695.8|8693.8|638
1587081300000|2020-04-16 23:55:00|8697.6|8695.2|8696.6|8694.2|8697.7|8695.3|8695.8|8693.7|495
1587081600000|2020-04-17 00:00:00|8696.8|8694.3|8696.8|8694.7|8697.7|8696.3|8695.9|8693.9|622
1587081900000|2020-04-17 00:05:00|8696.7|8694.5|8695.2|8693|8697.8|8695.8|8694.2|8692|664
1587082200000|2020-04-17 00:10:00|8695.3|8692.9|8695.9|8693.6|8696.2|8693.8|8693.7|8691.6|688
1587082500000|2020-04-17 00:15:00|8696.1|8693.5|8696.1|8693.7|8697.1|8694.8|8695.1|8692.8|693
1587082800000|2020-04-17 00:20:00|8696.2|8693.8|8694.4|8692.4|8696.5|8694.3|8694|8692|502
1587083100000|2020-04-17 00:25:00|8694.3|8692.3|8695.3|8692.8|8696.1|8693.7|8693.8|8691.7|590
1587083400000|2020-04-17 00:30:00|8695.2|8692.9|8698|8696|8698.2|8696.2|8694.1|8692|761
1587083700000|2020-04-17 00:35:00|8698.1|8696.1|8697.9|8695.9|8698.8|8696.8|8697.6|8695.6|443
1587084000000|2020-04-17 00:40:00|8697.8|8695.8|8695.7|8693.7|8698|8696|8695.5|8693.5|385
1587084300000|2020-04-17 00:45:00|8695.8|8693.8|8696.7|8694.7|8697.8|8695.8|8695.3|8693.3|345
1587084600000|2020-04-17 00:50:00|8696.6|8694.6|8697.2|8695.2|8697.4|8695.4|8695.4|8693.4|474
1587084900000|2020-04-17 00:55:00|8696.9|8696|8698.4|8696.3|8699|8697|8696.9|8695.6|290
1587085200000|2020-04-17 01:00:00|8698.3|8696.4|8698.8|8696.8|8699.5|8697.5|8697.1|8695.1|287
1587085500000|2020-04-17 01:05:00|8698.6|8696.6|8696.6|8694.6|8698.9|8696.9|8696.5|8694.5|390
1587085800000|2020-04-17 01:10:00|8696.5|8694.5|8694|8691.8|8697.7|8696.3|8690.5|8688.5|607
1587086100000|2020-04-17 01:15:00|8693.9|8691.9|8693.8|8691.8|8695.5|8693.4|8692|8689.9|569
1587086400000|2020-04-17 01:20:00|8693.7|8691.7|8693.6|8691.6|8694|8691.9|8692.1|8689.9|566
1587086700000|2020-04-17 01:25:00|8693.7|8691.7|8688.4|8686.4|8694.8|8692.8|8686.8|8684.1|622
1587087000000|2020-04-17 01:30:00|8688.2|8686.2|8690.2|8688.2|8692.1|8690.1|8688.2|8686.2|472
1587087300000|2020-04-17 01:35:00|8690.3|8688.3|8688.8|8686.8|8690.6|8688.6|8688.2|8686.2|413
1587087600000|2020-04-17 01:40:00|8688.7|8686.7|8688.7|8686.7|8689.5|8687.5|8687.4|8685.4|308
1587087900000|2020-04-17 01:45:00|8688.8|8686.8|8689.4|8687.4|8690|8688|8687.7|8685.7|346
1587088200000|2020-04-17 01:50:00|8689.6|8687.6|8688|8686|8690.7|8688.7|8687.9|8685.9|361
1587088500000|2020-04-17 01:55:00|8688.1|8686.1|8687.9|8685|8690.5|8687.9|8686.8|8684.7|516
1587088800000|2020-04-17 02:00:00|8688.5|8684.4|8689.6|8687.5|8691.7|8689.4|8687.9|8684.4|814
1587089100000|2020-04-17 02:05:00|8689.7|8687.6|8689.6|8687.5|8690.3|8688.3|8686.7|8684.6|500
1587089400000|2020-04-17 02:10:00|8689.7|8687.6|8689.9|8687.9|8690.3|8688.3|8688.7|8686.7|327
1587089700000|2020-04-17 02:15:00|8689.8|8687.8|8690.7|8688.7|8690.7|8688.7|8688.1|8686.1|358
1587090000000|2020-04-17 02:20:00|8690.5|8688.5|8690.2|8688.2|8691.2|8689.2|8689.6|8687.6|228
1587090300000|2020-04-17 02:25:00|8690.3|8688.3|8689.2|8687.2|8691.4|8689.4|8689|8687|200
1587090600000|2020-04-17 02:30:00|8689.3|8687.3|8689.2|8687.2|8690.7|8688.7|8688.5|8686.5|351
1587090900000|2020-04-17 02:35:00|8689.1|8687.1|8688.7|8686.7|8690.8|8688.8|8688.2|8686.2|321
1587091200000|2020-04-17 02:40:00|8689.2|8687.2|8691.3|8689.3|8691.4|8689.4|8689.2|8687.2|244
1587091500000|2020-04-17 02:45:00|8691.2|8689.2|8692.8|8690.8|8693|8691|8690|8688|338
1587091800000|2020-04-17 02:50:00|8692.9|8691|8692.2|8690.2|8693.1|8691.1|8691.7|8689.7|248
1587092100000|2020-04-17 02:55:00|8692.1|8690.1|8693.3|8691.3|8694.4|8692.8|8691.5|8689.5|349
1587092400000|2020-04-17 03:00:00|8693.4|8691.4|8693.3|8691.3|8694|8691.9|8692|8690|306
1587092700000|2020-04-17 03:05:00|8693.2|8691.2|8694.9|8692.9|8695|8693|8692.1|8690.1|257
1587093000000|2020-04-17 03:10:00|8695|8693|8693.1|8691.1|8695.3|8693.3|8692.5|8690.5|187
1587093300000|2020-04-17 03:15:00|8693.2|8691.2|8693.3|8691.3|8693.9|8691.9|8692.7|8690.7|164
1587093600000|2020-04-17 03:20:00|8693.4|8691.4|8695.7|8693.7|8695.8|8693.8|8693.3|8691.3|222
1587093900000|2020-04-17 03:25:00|8695.8|8693.8|8698.1|8696.1|8698.3|8696.3|8695.3|8693.4|207
1587094200000|2020-04-17 03:30:00|8698|8696|8697.6|8695.6|8698.4|8696.4|8695.8|8694.2|184
1587094500000|2020-04-17 03:35:00|8697.7|8695.7|8697.2|8695.2|8698.6|8696.8|8696.9|8694.9|207
1587094800000|2020-04-17 03:40:00|8697.3|8695.3|8697.4|8695.4|8698|8696|8695.5|8693.5|208
1587095100000|2020-04-17 03:45:00|8697.5|8695.5|8697.3|8695.3|8698.1|8696.1|8695.8|8693.8|235
1587095400000|2020-04-17 03:50:00|8697.2|8695.2|8697.6|8695.6|8698.7|8696.7|8696.9|8694.9|201
1587095700000|2020-04-17 03:55:00|8697.7|8695.7|8699.3|8697.3|8700.2|8698.2|8697.5|8695.5|291
1587096000000|2020-04-17 04:00:00|8699.2|8697.2|8700.4|8698.4|8700.5|8698.5|8698.8|8696.8|347
1587096300000|2020-04-17 04:05:00|8700.3|8698.3|8698.6|8696.6|8700.4|8698.4|8697.7|8695.9|277
1587096600000|2020-04-17 04:10:00|8698.7|8696.7|8697.7|8696.8|8699|8697|8697.4|8696|168
1587096900000|2020-04-17 04:15:00|8697.8|8696.9|8698.2|8696.2|8698.9|8697.4|8697.6|8695.9|159
1587097200000|2020-04-17 04:20:00|8698.3|8696.3|8699.5|8697.5|8699.6|8698.1|8697.3|8695.9|185
1587097500000|2020-04-17 04:25:00|8699.7|8697.7|8698.8|8696.8|8700.2|8698.4|8698|8696.4|303
1587097800000|2020-04-17 04:30:00|8698.9|8696.9|8697.9|8697|8699.7|8698.3|8697.7|8696.3|152
1587098100000|2020-04-17 04:35:00|8697.8|8696.9|8699|8697|8699.3|8697.4|8697.8|8696.2|172
1587098400000|2020-04-17 04:40:00|8698.9|8696.9|8697.4|8696.5|8699.8|8698|8695.9|8694.5|309
1587098700000|2020-04-17 04:45:00|8697.2|8696.3|8696.4|8695.5|8698.7|8697|8696.4|8694.8|293
1587099000000|2020-04-17 04:50:00|8696.5|8695.6|8699.6|8697.6|8700.3|8698.5|8696.5|8695.1|163
1587099300000|2020-04-17 04:55:00|8699.5|8697.5|8699.8|8697.8|8701.1|8699.1|8698.5|8696.9|323
1587099600000|2020-04-17 05:00:00|8699.7|8697.7|8698.1|8696.1|8700.3|8698.3|8696.5|8694.8|345
1587099900000|2020-04-17 05:05:00|8698.6|8696.6|8698.6|8696.6|8699.9|8698.4|8697.9|8696|258
1587100200000|2020-04-17 05:10:00|8698.3|8696.3|8698|8696|8699.5|8698|8697.2|8695.5|227
1587100500000|2020-04-17 05:15:00|8697.8|8695.8|8698.5|8696.5|8699|8697.1|8696.9|8695.4|199
1587100800000|2020-04-17 05:20:00|8698.6|8696.6|8699.4|8697.4|8699.6|8698.3|8696.8|8695.5|230
1587101100000|2020-04-17 05:25:00|8699.5|8697.5|8698.4|8696.4|8699.5|8697.5|8696.3|8695.4|227
1587101400000|2020-04-17 05:30:00|8698.5|8696.5|8699.4|8698.5|8700.1|8698.8|8698.4|8696.4|157
1587101700000|2020-04-17 05:35:00|8699.5|8698.6|8700.4|8698.4|8700.7|8699.1|8698.8|8697.3|171
1587102000000|2020-04-17 05:40:00|8700.5|8698.5|8702.1|8701.2|8703.1|8701.6|8699.7|8698.2|240
1587102300000|2020-04-17 05:45:00|8702.8|8700.8|8701.9|8699.9|8702.8|8701.4|8701.1|8699.1|221
1587102600000|2020-04-17 05:50:00|8701.8|8699.8|8700.8|8698.8|8703.6|8701.8|8700.5|8698.6|283
1587102900000|2020-04-17 05:55:00|8700.7|8698.7|8701.6|8699.6|8702.7|8700.7|8699|8697|401
1587103200000|2020-04-17 06:00:00|8701.7|8699.8|8704.9|8704|8706|8704.4|8701.1|8699.1|514
1587103500000|2020-04-17 06:05:00|8705.1|8703.1|8702.7|8700.7|8706.7|8704.8|8702.4|8700.7|667
1587103800000|2020-04-17 06:10:00|8702.8|8700.8|8702.3|8700.3|8703.2|8702.2|8700.7|8698.8|565
1587104100000|2020-04-17 06:15:00|8702.2|8700.2|8702.8|8700.8|8704.1|8702.3|8700.8|8698.8|657
1587104400000|2020-04-17 06:20:00|8702.9|8700.9|8698.7|8696.7|8703.7|8701.9|8698.2|8696.5|634
1587104700000|2020-04-17 06:25:00|8698.6|8696.6|8698.2|8696.2|8699.7|8698.3|8696.1|8694.9|602
1587105000000|2020-04-17 06:30:00|8698.3|8696.3|8696.8|8694.8|8698.8|8696.8|8694.4|8693|571
1587105300000|2020-04-17 06:35:00|8696.9|8694.9|8695|8694.1|8697.8|8696|8695|8693.4|508
1587105600000|2020-04-17 06:40:00|8694.9|8694|8689.7|8688.8|8696.4|8695.3|8689.6|8688.2|592
1587105900000|2020-04-17 06:45:00|8689.8|8688.9|8691|8690.1|8693.1|8691.6|8689.6|8688.4|575
1587106200000|2020-04-17 06:50:00|8691.1|8690.2|8688.1|8687.2|8691.3|8690.4|8687.2|8685.7|505
1587106500000|2020-04-17 06:55:00|8688|8687.1|8688.5|8687.6|8692.1|8690.6|8687.1|8686.2|728
1587106800000|2020-04-17 07:00:00|8688.6|8687.7|8689.4|8688.5|8690.8|8689.8|8686.8|8685.9|849
1587107100000|2020-04-17 07:05:00|8689.1|8688.2|8690.9|8690|8694.8|8693.9|8688.9|8687.9|856
1587107400000|2020-04-17 07:10:00|8691|8690.1|8696|8695.1|8697.1|8696.2|8690.2|8689.3|823
1587107700000|2020-04-17 07:15:00|8696.1|8695.2|8700.2|8699.3|8701.1|8700.2|8695.8|8694.9|877
1587108000000|2020-04-17 07:20:00|8700.1|8699.2|8704.3|8703.4|8707.5|8706.6|8699.8|8698.9|718
1587108300000|2020-04-17 07:25:00|8704.5|8703.6|8699.7|8698.8|8705.3|8704.4|8698.6|8697.7|634
1587108600000|2020-04-17 07:30:00|8699.6|8698.7|8707.2|8706.3|8707.2|8706.3|8699.5|8698.6|572
1587108900000|2020-04-17 07:35:00|8707.3|8706.4|8703.8|8702.9|8709.4|8708.5|8703.6|8702.7|692
1587109200000|2020-04-17 07:40:00|8703.7|8702.8|8706|8705.1|8707.3|8706.4|8700.2|8699.3|862
1587109500000|2020-04-17 07:45:00|8705.7|8704.8|8704.5|8703.6|8706.4|8705.5|8701.6|8700.7|850
1587109800000|2020-04-17 07:50:00|8704.6|8703.7|8704.6|8703.7|8705.8|8704.9|8700.6|8699.7|717
1587110100000|2020-04-17 07:55:00|8704.5|8703.6|8705.6|8704.7|8707.6|8706.7|8704.4|8703.5|887
1587110400000|2020-04-17 08:00:00|8705.5|8704.6|8709.4|8708.5|8710.8|8709.8|8701.6|8700.7|837
1587110700000|2020-04-17 08:05:00|8709.3|8708.4|8705.3|8704.4|8711.4|8710.5|8705.1|8703.9|670
1587111000000|2020-04-17 08:10:00|8705.5|8704.6|8703.7|8702.8|8708.4|8706.9|8703.6|8702.7|671
1587111300000|2020-04-17 08:15:00|8703.6|8702.7|8704.9|8704|8704.9|8704|8701.9|8701|667
1587111600000|2020-04-17 08:20:00|8704.8|8703.9|8704.2|8703.3|8707.3|8706.4|8702.9|8702|694
1587111900000|2020-04-17 08:25:00|8704.3|8703.4|8699.7|8698.8|8704.3|8703.4|8699.4|8698.5|636
1587112200000|2020-04-17 08:30:00|8699.6|8698.7|8701.3|8700.4|8704.2|8702.8|8699.5|8698.6|695
1587112500000|2020-04-17 08:35:00|8701.1|8700.2|8705.7|8704.8|8705.8|8704.9|8700.9|8699.7|596
1587112800000|2020-04-17 08:40:00|8705.6|8704.7|8701|8700.1|8705.8|8704.9|8700.5|8699.6|573
1587113100000|2020-04-17 08:45:00|8700.5|8699.6|8700.6|8699.7|8703|8702.1|8699.1|8698.2|673
1587113400000|2020-04-17 08:50:00|8700.5|8699.6|8700.6|8699.7|8702|8701.1|8699.6|8698.7|498
1587113700000|2020-04-17 08:55:00|8700.7|8699.8|8706.3|8703.8|8706.4|8704.8|8699.9|8699|590
1587114000000|2020-04-17 09:00:00|8706|8703.7|8705.1|8704.2|8706.9|8705.4|8704.2|8703.3|535
1587114300000|2020-04-17 09:05:00|8705|8704.1|8706.7|8704.7|8708.4|8707.5|8705|8704.1|515
1587114600000|2020-04-17 09:10:00|8706.6|8704.6|8705.7|8704.8|8708.6|8707.7|8704.6|8703.7|536
1587114900000|2020-04-17 09:15:00|8705.6|8704.7|8706.7|8705.8|8708.1|8707|8704.8|8703.9|483
1587115200000|2020-04-17 09:20:00|8706.8|8705.9|8707.3|8706.4|8707.4|8706.5|8703.8|8702.9|487
1587115500000|2020-04-17 09:25:00|8707.4|8706.5|8710|8708|8713.4|8712.5|8707.3|8706.4|608
1587115800000|2020-04-17 09:30:00|8709.9|8707.9|8708.4|8707.5|8710.7|8709.7|8707.8|8706.9|811
1587116100000|2020-04-17 09:35:00|8708.3|8707.4|8704.7|8703.8|8708.8|8707.9|8704.5|8703.2|555
1587116400000|2020-04-17 09:40:00|8704.8|8703.9|8709.9|8709|8710.2|8709.3|8704.2|8703.3|629
1587116700000|2020-04-17 09:45:00|8709.8|8708.9|8711.3|8710.4|8712|8711.1|8708.8|8707.9|575
1587117000000|2020-04-17 09:50:00|8711.4|8710.5|8711.9|8711|8713.8|8712.9|8710.4|8709.5|638
1587117300000|2020-04-17 09:55:00|8711.8|8710.9|8712|8711.1|8714.4|8713.5|8707.8|8706.9|692
1587117600000|2020-04-17 10:00:00|8711.8|8710.9|8711.3|8710.4|8712.5|8711.6|8709|8708.1|730
1587117900000|2020-04-17 10:05:00|8711.2|8710.3|8713.5|8712.6|8714.9|8714|8711.2|8710.3|641
1587118200000|2020-04-17 10:10:00|8713.7|8712.8|8709.4|8708.5|8714.7|8713.8|8708.4|8707.5|620
1587118500000|2020-04-17 10:15:00|8709.2|8708.3|8708.9|8708|8710.4|8709.5|8707.7|8706.8|537
1587118800000|2020-04-17 10:20:00|8709|8708.1|8709.7|8708.8|8710.4|8709.5|8708.2|8707.3|511
1587119100000|2020-04-17 10:25:00|8709.8|8708.9|8708.5|8707.6|8711.8|8710.9|8708.3|8707.4|572
1587119400000|2020-04-17 10:30:00|8708.6|8707.7|8706.2|8705.3|8710.2|8709.3|8706.1|8705.2|429
1587119700000|2020-04-17 10:35:00|8705.8|8704.9|8701.2|8700.3|8706.2|8705.3|8696.6|8695|758
1587120000000|2020-04-17 10:40:00|8701.3|8700.4|8697.9|8697|8701.3|8700.4|8695.3|8694.2|673
1587120300000|2020-04-17 10:45:00|8698|8697.1|8693.8|8692.9|8699.8|8698.9|8692.5|8691.5|594
1587120600000|2020-04-17 10:50:00|8693.7|8692.8|8700.4|8699.5|8700.8|8699.8|8693.3|8692.4|606
1587120900000|2020-04-17 10:55:00|8700.5|8699.6|8706.5|8705.6|8706.5|8705.6|8700.5|8699.6|758
1587121200000|2020-04-17 11:00:00|8706.3|8705.4|8703.1|8702.2|8709.5|8708.6|8702.9|8702|831
1587121500000|2020-04-17 11:05:00|8703|8702.1|8698.2|8697.3|8705.2|8703.9|8697.1|8696|716
1587121800000|2020-04-17 11:10:00|8698.1|8697.2|8694|8693.1|8698.4|8697.5|8693.6|8692.7|699
1587122100000|2020-04-17 11:15:00|8693.9|8693|8693|8692.1|8694.1|8693.2|8691.9|8691|604
1587122400000|2020-04-17 11:20:00|8693.1|8692.2|8693.1|8692.2|8696.2|8695.3|8692.1|8691.2|691
1587122700000|2020-04-17 11:25:00|8693|8692.1|8694.3|8693.4|8694.3|8693.4|8687.8|8686.9|603
1587123000000|2020-04-17 11:30:00|8694.4|8693.5|8697.5|8696.6|8698.9|8698|8692.7|8691.8|668
1587123300000|2020-04-17 11:35:00|8697.1|8696.2|8696.7|8695.8|8698.3|8697.4|8694.3|8693.4|598
1587123600000|2020-04-17 11:40:00|8696.5|8695.6|8693.2|8692.3|8698.2|8697.3|8692.3|8691.4|573
1587123900000|2020-04-17 11:45:00|8693|8692.1|8689.1|8688.2|8693.2|8692.3|8686.9|8686|750
1587124200000|2020-04-17 11:50:00|8689|8688.1|8686|8685.1|8689.1|8688.2|8684.1|8683.2|518
1587124500000|2020-04-17 11:55:00|8685.9|8685|8694.1|8693.2|8694.8|8693.9|8685.5|8684.6|772
1587124800000|2020-04-17 12:00:00|8694|8693.1|8693.4|8692.5|8696.2|8695.3|8693.2|8692.3|721
1587125100000|2020-04-17 12:05:00|8693.3|8692.4|8696.6|8695.7|8696.6|8695.7|8691.7|8690.8|641
1587125400000|2020-04-17 12:10:00|8696.5|8695.6|8698.4|8697.5|8699.4|8698.5|8695|8694.1|757
1587125700000|2020-04-17 12:15:00|8698.1|8697.2|8697.8|8696.9|8702.4|8701.5|8697.1|8696.2|928
1587126000000|2020-04-17 12:20:00|8697.9|8697|8699.4|8698.5|8700.1|8699.2|8696.5|8695.6|777
1587126300000|2020-04-17 12:25:00|8699.3|8698.4|8698.7|8697.8|8699.5|8698.6|8696.3|8695.4|710
1587126600000|2020-04-17 12:30:00|8698.8|8697.9|8696.1|8695.2|8699.7|8698.4|8695.4|8694.5|786
1587126900000|2020-04-17 12:35:00|8696.3|8695.4|8698.6|8697.7|8699.2|8698.3|8693.9|8693|626
1587127200000|2020-04-17 12:40:00|8698.7|8697.8|8701.1|8700.2|8702.3|8701.4|8698|8697.1|730
1587127500000|2020-04-17 12:45:00|8701.3|8700.4|8702.4|8701.5|8703.8|8702.9|8701.2|8700.3|634
1587127800000|2020-04-17 12:50:00|8702.5|8701.6|8705.7|8704.8|8705.7|8704.8|8700.6|8699.7|656
1587128100000|2020-04-17 12:55:00|8705.8|8704.9|8703.8|8702.9|8706.6|8705.7|8703.6|8702.7|627
1587128400000|2020-04-17 13:00:00|8703.9|8703|8706.1|8705.2|8706.4|8705.5|8703.7|8702.8|529
1587128700000|2020-04-17 13:05:00|8706|8705.1|8701|8700.1|8706.3|8705.4|8700.2|8699.3|554
1587129000000|2020-04-17 13:10:00|8700.9|8700|8701.1|8700.2|8703.1|8702.2|8699.7|8698.8|589
1587129300000|2020-04-17 13:15:00|8701.2|8700.3|8702.1|8701.2|8704|8703.1|8699.5|8698.6|640
1587129600000|2020-04-17 13:20:00|8702|8701.1|8701.9|8701|8703.4|8702.5|8700.7|8699.8|593
1587129900000|2020-04-17 13:25:00|8701.8|8700.9|8705.2|8704.3|8707.4|8706.5|8701.7|8700.8|683
1587130200000|2020-04-17 13:30:00|8705|8704.1|8701.3|8700.4|8706.6|8705.7|8700|8699.1|770
1587130500000|2020-04-17 13:35:00|8701.2|8700.3|8694.1|8693.2|8702.4|8701.5|8693.4|8692.5|739
1587130800000|2020-04-17 13:40:00|8694|8693.1|8698.2|8697.3|8699.4|8698.5|8691.9|8691|751
1587131100000|2020-04-17 13:45:00|8698.4|8697.5|8703.1|8702.2|8704.1|8703.2|8697.5|8696.6|765
1587131400000|2020-04-17 13:50:00|8703.2|8702.3|8705.8|8704.9|8706.8|8705.9|8699.9|8697.9|927
1587131700000|2020-04-17 13:55:00|8705.7|8704.8|8706.8|8704.8|8707.8|8706.9|8702.8|8701.6|953
1587132000000|2020-04-17 14:00:00|8706.3|8704.3|8702.3|8701.4|8707.4|8706|8701.6|8700.7|954
1587132300000|2020-04-17 14:05:00|8702.1|8701.2|8703.4|8702.5|8704.3|8703.4|8701|8700.1|681
1587132600000|2020-04-17 14:10:00|8703.5|8702.6|8705.9|8705|8706.4|8705.5|8703.1|8702.2|549
1587132900000|2020-04-17 14:15:00|8705.8|8704.9|8712.7|8711.8|8713.8|8712.5|8705.5|8704.6|750
1587133200000|2020-04-17 14:20:00|8712.8|8711.9|8714|8713.1|8718.6|8717.7|8712.7|8711.8|682
1587133500000|2020-04-17 14:25:00|8714.2|8713.3|8719.6|8718.7|8719.7|8718.8|8714.1|8713.2|702
1587133800000|2020-04-17 14:30:00|8719.9|8719|8710.6|8709.7|8719.9|8719|8709.4|8708|776
1587134100000|2020-04-17 14:35:00|8710.8|8709.9|8719.5|8718.6|8720|8719.1|8710.7|8709.5|746
1587134400000|2020-04-17 14:40:00|8719.4|8718.5|8721.8|8720.9|8722.6|8721.3|8717.5|8716.5|805
1587134700000|2020-04-17 14:45:00|8721.7|8720.8|8718.7|8717.8|8722.6|8721.7|8717.8|8716.9|758
1587135000000|2020-04-17 14:50:00|8718.8|8717.9|8714.1|8713.2|8719.1|8718.2|8712.7|8711.8|850
1587135300000|2020-04-17 14:55:00|8713.7|8712.8|8708.8|8707.9|8714.4|8713.4|8707.4|8706.5|1065
1587135600000|2020-04-17 15:00:00|8708.9|8708|8708.6|8707.7|8713|8712|8708.3|8707.4|916
1587135900000|2020-04-17 15:05:00|8708.7|8707.8|8706.7|8705.8|8709.8|8708.5|8705|8703.8|745
1587136200000|2020-04-17 15:10:00|8706.6|8705.7|8707.2|8706.3|8709|8707.9|8706|8704.5|634
1587136500000|2020-04-17 15:15:00|8707.1|8706.2|8707.7|8706.8|8710.8|8709.9|8706|8704.4|719
1587136800000|2020-04-17 15:20:00|8707.6|8706.7|8705.4|8704.5|8708.3|8707.4|8703.9|8703|681
1587137100000|2020-04-17 15:25:00|8705.3|8704.4|8705.4|8704.5|8707.1|8706.2|8703.8|8702.9|521
1587137400000|2020-04-17 15:30:00|8705.5|8704.6|8709.4|8708.5|8710.4|8709.5|8704|8703.1|653
1587137700000|2020-04-17 15:35:00|8709.5|8708.6|8708|8707.1|8711.5|8710.6|8708|8707.1|516
1587138000000|2020-04-17 15:40:00|8707.6|8706.7|8704.7|8703.8|8709.7|8708.8|8704.5|8703.6|592
1587138300000|2020-04-17 15:45:00|8704.8|8703.9|8706.8|8705.9|8708|8707.1|8704.4|8703.5|628
1587138600000|2020-04-17 15:50:00|8706.9|8706|8709.3|8708.4|8710.3|8709.4|8706.2|8705.3|558
1587138900000|2020-04-17 15:55:00|8709.2|8708.3|8707|8706.1|8709.7|8708.8|8705.2|8704.3|624
1587139200000|2020-04-17 16:00:00|8707.3|8706.4|8708.1|8707.2|8711.3|8710.4|8705.8|8704.9|638
1587139500000|2020-04-17 16:05:00|8708.2|8707.3|8708.1|8707.2|8708.7|8707.8|8707.1|8706.2|529
1587139800000|2020-04-17 16:10:00|8708.2|8707.3|8704.5|8703.6|8708.2|8707.3|8704.1|8703.2|591
1587140100000|2020-04-17 16:15:00|8704.6|8703.7|8700.9|8700|8706.2|8705.3|8700.5|8699.6|609
1587140400000|2020-04-17 16:20:00|8701|8700.1|8700.4|8699.5|8702.4|8701.5|8699.7|8698.8|579
1587140700000|2020-04-17 16:25:00|8700.5|8699.6|8693.9|8693|8701|8700.1|8693.6|8692.7|640
1587141000000|2020-04-17 16:30:00|8693.8|8692.9|8688.3|8687.4|8694.5|8693.6|8687.8|8686.9|639
1587141300000|2020-04-17 16:35:00|8688.6|8687.7|8685.4|8684.5|8691.1|8690.2|8684.1|8683.2|763
1587141600000|2020-04-17 16:40:00|8685.2|8684.3|8688.6|8687.7|8688.8|8687.9|8684.6|8683.7|598
1587141900000|2020-04-17 16:45:00|8688.5|8687.6|8688|8687.1|8688.9|8688|8685.5|8684.6|550
1587142200000|2020-04-17 16:50:00|8688.2|8687.3|8692.2|8691.3|8692.3|8691.4|8687.6|8686.7|458
1587142500000|2020-04-17 16:55:00|8692.1|8691.2|8695.3|8694.4|8695.9|8695|8691.4|8690.5|508
1587142800000|2020-04-17 17:00:00|8695.5|8694.6|8697.5|8696.6|8697.8|8696.9|8694.7|8693.8|571
1587143100000|2020-04-17 17:05:00|8697.4|8696.5|8696.2|8695.3|8697.6|8696.7|8694.3|8693.4|444
1587143400000|2020-04-17 17:10:00|8696.1|8695.2|8695.8|8694.9|8698.2|8697.3|8695.3|8694.4|435
1587143700000|2020-04-17 17:15:00|8695.9|8695|8695.6|8694.7|8696.7|8695.8|8695.1|8694.2|392
1587144000000|2020-04-17 17:20:00|8695.5|8694.6|8698.6|8697.7|8699.4|8698.5|8695.5|8694.6|378
1587144300000|2020-04-17 17:25:00|8698.7|8697.8|8698.2|8697.3|8699.6|8698.7|8696.4|8695.5|527
1587144600000|2020-04-17 17:30:00|8698.3|8697.4|8698.2|8697.3|8698.8|8697.9|8696.5|8695.6|477
1587144900000|2020-04-17 17:35:00|8698.1|8697.2|8698.9|8698|8699.8|8698.9|8697.4|8696.5|383
1587145200000|2020-04-17 17:40:00|8698.8|8697.9|8692.5|8691.6|8698.8|8697.9|8692.2|8691.3|581
1587145500000|2020-04-17 17:45:00|8692.7|8691.8|8695.6|8694.7|8695.8|8694.9|8692|8691.1|386
1587145800000|2020-04-17 17:50:00|8695.9|8695|8693.1|8692.2|8696.5|8695.6|8692.5|8691.6|498
1587146100000|2020-04-17 17:55:00|8693.2|8692.3|8696.2|8695.3|8697.5|8696.6|8692.8|8691.9|637
1587146400000|2020-04-17 18:00:00|8696.1|8695.2|8699.5|8698.6|8700|8699.1|8694.4|8693.5|614
1587146700000|2020-04-17 18:05:00|8699.4|8698.5|8702.3|8701.4|8703.1|8702.2|8698.8|8697.9|572
1587147000000|2020-04-17 18:10:00|8702.2|8701.3|8704.3|8703.4|8706.6|8705.7|8701.6|8700.7|575
1587147300000|2020-04-17 18:15:00|8704.1|8703.2|8708.4|8707.5|8708.9|8708|8701|8700.1|566
1587147600000|2020-04-17 18:20:00|8708.5|8707.6|8708|8707.1|8708.6|8707.7|8705.9|8705|466
1587147900000|2020-04-17 18:25:00|8707.9|8707|8704.9|8704|8710|8709.1|8704.3|8703.4|476
1587148200000|2020-04-17 18:30:00|8705|8704.1|8705.4|8704.5|8706.1|8705.2|8702.6|8701.7|432
1587148500000|2020-04-17 18:35:00|8705.3|8704.4|8706.6|8705.7|8708|8707.1|8705.3|8704.4|349
1587148800000|2020-04-17 18:40:00|8706.5|8705.6|8706.7|8705.8|8707.4|8706.5|8704.7|8703.8|363
1587149100000|2020-04-17 18:45:00|8706.6|8705.7|8704.8|8703.9|8708.1|8707.2|8704.7|8703.8|401
1587149400000|2020-04-17 18:50:00|8704.7|8703.8|8702.3|8701.4|8705.8|8704.9|8702.2|8701.3|512
1587149700000|2020-04-17 18:55:00|8702.4|8701.5|8703.1|8702.2|8703.9|8703|8701.2|8700.3|497
1587150000000|2020-04-17 19:00:00|8703|8702.1|8703.3|8702.4|8705.7|8704.8|8702.4|8700.9|646
1587150300000|2020-04-17 19:05:00|8703.2|8702.3|8703.9|8703|8705|8703.6|8702.9|8701.6|413
1587150600000|2020-04-17 19:10:00|8703.8|8702.9|8705.2|8703.2|8705.5|8704.1|8703.5|8702.2|380
1587150900000|2020-04-17 19:15:00|8705.1|8703.1|8703.1|8702.2|8705.2|8703.6|8703.1|8701.3|336
1587151200000|2020-04-17 19:20:00|8703.2|8702.3|8702.9|8702|8703.8|8702.3|8701.9|8700.7|368
1587151500000|2020-04-17 19:25:00|8703|8702.1|8702|8701.1|8703.7|8702.7|8701.9|8700.5|441
1587151800000|2020-04-17 19:30:00|8701.9|8701|8701.4|8700.5|8704|8702.4|8701.4|8700.4|382
1587152100000|2020-04-17 19:35:00|8701.5|8700.6|8701.5|8700.6|8702.6|8701.2|8700.2|8698.8|434
1587152400000|2020-04-17 19:40:00|8701.4|8700.5|8702.1|8701.2|8702.6|8701.4|8699.9|8698.5|474
1587152700000|2020-04-17 19:45:00|8702|8701.1|8701.6|8700.7|8703.5|8701.9|8700.8|8699.6|484
1587153000000|2020-04-17 19:50:00|8701.7|8700.8|8698.6|8697.7|8702.7|8701.2|8697.8|8696.6|505
1587153300000|2020-04-17 19:55:00|8698.5|8697.6|8696.5|8695.6|8698.5|8697.6|8696|8694.5|578
1587153600000|2020-04-17 20:00:00|8697.1|8695.1|8693.5|8692.6|8697.9|8696.1|8692.7|8691.7|425
1587153900000|2020-04-17 20:05:00|8693.6|8692.7|8693|8691|8694.3|8692.9|8692.7|8690.8|253
1587154200000|2020-04-17 20:10:00|8692.9|8690.9|8692.5|8690.4|8693|8691.4|8691.1|8689.1|262
1587154500000|2020-04-17 20:15:00|8692.6|8690.5|8694.9|8692.9|8695.3|8693.2|8692.5|8690.4|266
1587154800000|2020-04-17 20:20:00|8695|8693|8698.7|8696.7|8699.2|8697.2|8694.6|8692.9|420
1587155100000|2020-04-17 20:25:00|8698.6|8696.6|8704.5|8702.5|8707.4|8705.4|8698.4|8696.4|468
1587155400000|2020-04-17 20:30:00|8704.6|8702.6|8701.9|8699.9|8705.3|8703.3|8700.6|8699.7|342
1587155700000|2020-04-17 20:35:00|8702|8700|8701.1|8699.1|8703|8701.9|8699|8697.2|557
1587156000000|2020-04-17 20:40:00|8701.2|8699.2|8699.3|8697.3|8702|8700|8697.4|8695.8|364
1587156300000|2020-04-17 20:45:00|8699.2|8697.2|8696.4|8695.5|8700.8|8697.3|8696.3|8693|649
1587156600000|2020-04-17 20:50:00|8696.8|8694.8|8695.7|8693.7|8698.2|8695.7|8695|8690.9|567
1587156900000|2020-04-17 20:55:00|8695.8|8693.8|8699.2|8694.8|8700.8|8696.7|8695.4|8689.7|475
1587326400000|2020-04-19 20:00:00|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|1
1587330000000|2020-04-19 21:00:00|8709.2|8683.2|8704.7|8687.1|8714.2|8688.2|8704.7|8682.6|7
1587330300000|2020-04-19 21:05:00|8704.4|8686.8|8713.6|8687.6|8716.7|8690.7|8704.4|8682.9|68
1587330600000|2020-04-19 21:10:00|8710|8684|8710.9|8684.9|8716|8690|8704.9|8682.9|37
1587330900000|2020-04-19 21:15:00|8711.1|8685.1|8706.3|8689.7|8711.5|8690|8702.8|8684.1|115
1587331200000|2020-04-19 21:20:00|8706.5|8690|8712.7|8686.7|8715.2|8691|8701.6|8683.3|85
1587331500000|2020-04-19 21:25:00|8707.1|8690.2|8711.7|8685.7|8712.9|8690.7|8705.8|8685.6|276
1587331800000|2020-04-19 21:30:00|8711.8|8685.8|8706.3|8689|8713.4|8691.1|8705.6|8685.4|798
1587332100000|2020-04-19 21:35:00|8707.1|8688.7|8708.3|8687.7|8710.2|8690.8|8703.7|8683.6|697
1587332400000|2020-04-19 21:40:00|8708|8688.1|8708.3|8686.1|8710.4|8690.4|8704.5|8682.8|195
1587332700000|2020-04-19 21:45:00|8704.8|8690.1|8706.4|8688.3|8709.3|8690.4|8704.7|8683.3|197
1587333000000|2020-04-19 21:50:00|8706.3|8688.4|8706|8687.7|8707.2|8690.2|8701.9|8685.2|241
1587333300000|2020-04-19 21:55:00|8706.2|8687.6|8710.3|8688.2|8712.8|8692.6|8704.2|8686.9|165
1587333600000|2020-04-19 22:00:00|8704.2|8692.8|8703.4|8694|8709.4|8695.3|8702.6|8689.5|598
1587333900000|2020-04-19 22:05:00|8703.6|8693.8|8703.6|8694|8706.6|8696|8700.9|8688|434
1587334200000|2020-04-19 22:10:00|8703.5|8694.9|8701.6|8693.6|8706.7|8696.6|8701.2|8689.8|390
1587334500000|2020-04-19 22:15:00|8701.5|8693.7|8700.9|8693.8|8703.6|8694.5|8700.2|8690.6|365
1587334800000|2020-04-19 22:20:00|8700.7|8693.7|8701.5|8694.4|8702.9|8694.4|8700|8692|234
1587335100000|2020-04-19 22:25:00|8701.6|8694.3|8703.1|8695|8705.1|8695.3|8701.4|8693.5|119
1587335400000|2020-04-19 22:30:00|8704|8694|8700.5|8693.3|8705.1|8695.3|8699.7|8690.9|382
1587335700000|2020-04-19 22:35:00|8700.3|8693.2|8701.6|8694.5|8703.4|8695.2|8700.3|8692.8|235
1587336000000|2020-04-19 22:40:00|8701.7|8694.6|8702.5|8695.3|8704|8695.6|8701.3|8693|188
1587336300000|2020-04-19 22:45:00|8702.7|8694.9|8701|8692.8|8704.2|8696|8700|8692.4|324
1587336600000|2020-04-19 22:50:00|8700.9|8693.3|8702.8|8695.8|8703.7|8696|8700.3|8693.1|233
1587336900000|2020-04-19 22:55:00|8702.6|8695.6|8702.9|8695.9|8704.1|8696.3|8701.9|8694.8|351
1587337200000|2020-04-19 23:00:00|8703.1|8696.1|8702.9|8697|8704.2|8697.1|8702.2|8695.1|270
1587337500000|2020-04-19 23:05:00|8703|8697.1|8701|8700.1|8703.4|8700.6|8700|8695.1|226
1587337800000|2020-04-19 23:10:00|8700.9|8700|8700.9|8700|8702.4|8700.7|8700.4|8698.8|299
1587338100000|2020-04-19 23:15:00|8701.8|8699.8|8701.4|8700.5|8702|8701.1|8700.5|8698.6|157
1587338400000|2020-04-19 23:20:00|8701.5|8700.6|8703|8701|8703.2|8701.6|8701|8699.4|191
1587338700000|2020-04-19 23:25:00|8702.6|8701.7|8701.9|8699.9|8703.2|8701.7|8701.1|8699.5|173
1587339000000|2020-04-19 23:30:00|8702|8700|8701.4|8700.5|8702.1|8700.8|8700.7|8699.1|187
1587339300000|2020-04-19 23:35:00|8701.5|8700.6|8701.7|8700.8|8702.1|8701.2|8701.1|8699.7|132
1587339600000|2020-04-19 23:40:00|8702|8701.1|8702.1|8701.2|8703.2|8701.7|8701.2|8699.9|251
1587339900000|2020-04-19 23:45:00|8702.2|8701.3|8702.3|8700.3|8703.1|8701.6|8701|8699.5|203
1587340200000|2020-04-19 23:50:00|8702.5|8700.5|8702.9|8700.9|8703.7|8702|8701.4|8700|276
1587340500000|2020-04-19 23:55:00|8702.8|8700.8|8702|8701.1|8704.7|8703.2|8700.9|8699.2|395
1587340800000|2020-04-20 00:00:00|8701.7|8700.8|8704.6|8702.6|8705.5|8704.3|8701|8699.6|440
1587341100000|2020-04-20 00:05:00|8704.3|8703.4|8702.4|8700.4|8704.7|8703.4|8701.1|8699.8|235
1587341400000|2020-04-20 00:10:00|8702.5|8700.5|8702.2|8701.3|8703|8701.7|8701.2|8699.9|192
1587341700000|2020-04-20 00:15:00|8702.4|8701.5|8703.1|8701.1|8704.5|8703.4|8702|8700.8|365
1587342000000|2020-04-20 00:20:00|8703.6|8701.6|8704|8703.1|8704.9|8703.7|8701.7|8700.3|305
1587342300000|2020-04-20 00:25:00|8704.1|8703.2|8702.9|8702|8704.5|8703.6|8702.3|8700.9|218
1587342600000|2020-04-20 00:30:00|8702.8|8701.9|8702.4|8701.5|8704|8702.6|8702.3|8700.6|213
1587342900000|2020-04-20 00:35:00|8702.3|8701.4|8703.7|8702.8|8704.7|8703.3|8702.1|8700.9|125
1587343200000|2020-04-20 00:40:00|8703.5|8702.6|8703.4|8702.5|8704.5|8703.2|8703|8701.6|77
1587343500000|2020-04-20 00:45:00|8703.5|8702.6|8702|8701.1|8704.6|8703.5|8701.4|8700.5|262
1587343800000|2020-04-20 00:50:00|8702.2|8701.3|8702.8|8701.9|8703.1|8702.2|8699.4|8698.5|375
1587344100000|2020-04-20 00:55:00|8702.6|8701.7|8699.8|8698.9|8704.1|8703.2|8699.8|8698.9|419
1587344400000|2020-04-20 01:00:00|8699.7|8698.8|8703.3|8702.4|8703.5|8702.4|8699.3|8698.4|356
1587344700000|2020-04-20 01:05:00|8703.5|8702.6|8703.2|8702.3|8704|8703|8701.9|8700.9|365
1587345000000|2020-04-20 01:10:00|8703.1|8702.2|8703.6|8702.7|8704.5|8703.6|8702.4|8701.5|168
1587345300000|2020-04-20 01:15:00|8703.5|8702.6|8704.1|8703.2|8704.7|8703.6|8702.7|8701.7|224
1587345600000|2020-04-20 01:20:00|8704|8703.1|8702.2|8701.3|8704.2|8703.2|8702|8701|237
1587345900000|2020-04-20 01:25:00|8702.5|8701.6|8701.8|8700.9|8702.6|8701.6|8701.4|8700.5|212
1587346200000|2020-04-20 01:30:00|8701.5|8700.6|8702.1|8701.2|8702.4|8701.5|8701|8699.8|219
1587346500000|2020-04-20 01:35:00|8702.3|8701.4|8703|8702.1|8703|8702.1|8701.1|8699.7|332
1587346800000|2020-04-20 01:40:00|8703.1|8702.2|8704.1|8703.2|8704.7|8703.8|8702.6|8701.7|189
1587347100000|2020-04-20 01:45:00|8703.9|8703|8702.3|8701.4|8704|8703.1|8701.9|8701|140
1587347400000|2020-04-20 01:50:00|8702.2|8701.3|8702.4|8701.5|8703.6|8702.7|8702|8701.1|159
1587347700000|2020-04-20 01:55:00|8702.2|8701.3|8702.7|8701.8|8702.9|8702|8701.3|8700.4|202
1587348000000|2020-04-20 02:00:00|8702.5|8701.6|8702.1|8701.2|8703.3|8702.4|8702.1|8701.2|178
1587348300000|2020-04-20 02:05:00|8702|8701.1|8703.9|8703|8704.3|8703|8702|8701.1|112
1587348600000|2020-04-20 02:10:00|8703.8|8702.9|8703.6|8702.7|8705|8704.1|8703.2|8702.3|147
1587348900000|2020-04-20 02:15:00|8703.7|8702.8|8705.9|8705|8706.3|8705.4|8703.7|8702.8|213
1587349200000|2020-04-20 02:20:00|8705.8|8704.9|8706.2|8705.3|8707.1|8706|8705.2|8704.1|357
1587349500000|2020-04-20 02:25:00|8706.4|8705.5|8706|8705.1|8707.5|8706.3|8704.9|8704|307
1587349800000|2020-04-20 02:30:00|8706.2|8705.3|8704.3|8703.4|8706.2|8705.3|8703.9|8703|140
1587350100000|2020-04-20 02:35:00|8704.5|8703.6|8703|8702.1|8704.6|8703.7|8702.9|8702|226
1587350400000|2020-04-20 02:40:00|8702.9|8702|8704.3|8703.4|8705|8704.1|8702.9|8702|216
1587350700000|2020-04-20 02:45:00|8704.4|8703.5|8705.2|8704.3|8705.7|8704.8|8703.6|8701.9|213
1587351000000|2020-04-20 02:50:00|8705.3|8704.4|8704.5|8703.6|8705.6|8704.7|8704.1|8703.2|177
1587351300000|2020-04-20 02:55:00|8704.6|8703.7|8705.1|8704.2|8706.4|8705.5|8704.2|8703.3|249
1587351600000|2020-04-20 03:00:00|8705|8704.1|8704.2|8703.3|8705.8|8704.9|8703.6|8702.7|237
1587351900000|2020-04-20 03:05:00|8704.1|8703.2|8703.8|8702.9|8704.5|8703.6|8703.1|8702.2|144
1587352200000|2020-04-20 03:10:00|8704|8703.1|8703.6|8702.7|8704.6|8703.7|8703.5|8702.6|117
1587352500000|2020-04-20 03:15:00|8704|8703.1|8705.6|8704.7|8705.7|8704.8|8703.3|8702.4|174
1587352800000|2020-04-20 03:20:00|8705.5|8704.6|8705.2|8704.3|8706.2|8705.3|8704.7|8703.8|131
1587353100000|2020-04-20 03:25:00|8705.1|8704.2|8705.7|8704.8|8705.9|8705|8704.4|8703.5|160
1587353400000|2020-04-20 03:30:00|8705.2|8704.3|8705.1|8704.2|8705.7|8704.8|8704.3|8703.4|283
1587353700000|2020-04-20 03:35:00|8705|8704.1|8708.1|8707.2|8708.7|8707.8|8704.8|8703.9|383
1587354000000|2020-04-20 03:40:00|8707.8|8706.9|8708.4|8707.5|8708.8|8707.9|8707.7|8706.8|196
1587354300000|2020-04-20 03:45:00|8708.5|8707.6|8708.5|8707.6|8708.8|8707.9|8707.6|8706.7|234
1587354600000|2020-04-20 03:50:00|8708.3|8707.4|8708.2|8707.3|8708.6|8707.7|8707.3|8706.4|120
1587354900000|2020-04-20 03:55:00|8708|8707.1|8708.2|8707.3|8708.6|8707.7|8707.3|8706.4|104
1587355200000|2020-04-20 04:00:00|8708.1|8707.2|8708.3|8707.4|8709.3|8708.4|8708.1|8707.2|163
1587355500000|2020-04-20 04:05:00|8708.4|8707.5|8709.4|8708.5|8709.4|8708.5|8706.2|8705.3|575
1587355800000|2020-04-20 04:10:00|8709.3|8708.4|8708.4|8707.5|8710.3|8709.4|8708|8707.1|467
1587356100000|2020-04-20 04:15:00|8708.5|8707.6|8707.9|8707|8709|8708.1|8706.9|8706|503
1587356400000|2020-04-20 04:20:00|8708.1|8707.2|8709.4|8708.5|8709.4|8708.5|8706.9|8706|295
1587356700000|2020-04-20 04:25:00|8708.7|8707.8|8709.9|8709|8711.1|8710.2|8708.7|8707.8|428
1587357000000|2020-04-20 04:30:00|8709.8|8708.9|8710.4|8709.5|8710.6|8709.7|8709|8708.1|299
1587357300000|2020-04-20 04:35:00|8710.5|8709.6|8709.3|8708.4|8710.5|8709.6|8708.5|8707.5|263
1587357600000|2020-04-20 04:40:00|8709.4|8708.5|8710.5|8709.6|8710.9|8710|8709.4|8708.5|216
1587357900000|2020-04-20 04:45:00|8710.4|8709.5|8712.1|8711.2|8712.9|8712|8709.8|8708.4|356
1587358200000|2020-04-20 04:50:00|8711.9|8711|8711.5|8710.6|8712.2|8711.3|8711|8710.1|208
1587358500000|2020-04-20 04:55:00|8711.4|8710.5|8710.8|8709.9|8712.4|8711.5|8710.2|8709.3|261
1587358800000|2020-04-20 05:00:00|8710.6|8709.7|8713.4|8712.5|8713.5|8712.6|8710.4|8709.5|343
1587359100000|2020-04-20 05:05:00|8713.5|8712.6|8713.9|8713|8714.2|8713.3|8712.5|8711.6|225
1587359400000|2020-04-20 05:10:00|8714|8713.1|8714.3|8713.4|8714.7|8713.8|8713.5|8712.6|149
1587359700000|2020-04-20 05:15:00|8714.2|8713.3|8713.6|8712.7|8714.4|8713.5|8713|8712.1|264
1587360000000|2020-04-20 05:20:00|8713.3|8712.4|8712.1|8711.2|8713.4|8712.5|8711.9|8711|165
1587360300000|2020-04-20 05:25:00|8712.2|8711.3|8710.9|8710|8712.2|8711.3|8710.1|8709.2|272
1587360600000|2020-04-20 05:30:00|8710.8|8709.9|8710.3|8709.4|8711.1|8710.2|8710|8709.1|202
1587360900000|2020-04-20 05:35:00|8710.4|8709.5|8714.4|8713.5|8715.5|8714.6|8709.7|8708.8|431
1587361200000|2020-04-20 05:40:00|8714.5|8713.6|8713.7|8712.8|8714.9|8714|8712.7|8711.3|398
1587361500000|2020-04-20 05:45:00|8713.6|8712.7|8712.7|8711.8|8714.3|8713.4|8711.7|8710.8|258
1587361800000|2020-04-20 05:50:00|8712.6|8711.7|8714.2|8713.3|8715.3|8714.4|8712.5|8711.6|201
1587362100000|2020-04-20 05:55:00|8714.3|8713.4|8713.5|8712.6|8715.9|8715|8713.3|8711.7|280
1587362400000|2020-04-20 06:00:00|8713.4|8712.5|8713.3|8712.4|8716.1|8715|8712|8711.1|757
1587362700000|2020-04-20 06:05:00|8713.4|8712.5|8710.5|8709.6|8713.9|8713|8709.8|8708.9|565
1587363000000|2020-04-20 06:10:00|8710.4|8709.5|8713.1|8712.2|8713.8|8712.9|8710.1|8709.2|474
1587363300000|2020-04-20 06:15:00|8712.9|8712|8710.4|8709.5|8713.4|8712.3|8709.2|8707.8|689
1587363600000|2020-04-20 06:20:00|8710.1|8709.2|8711.4|8709.4|8713.2|8711.2|8709.4|8708.5|600
1587363900000|2020-04-20 06:25:00|8711.1|8709.1|8708.7|8706.7|8711.1|8710|8706.7|8705.8|682
1587364200000|2020-04-20 06:30:00|8709.2|8707.2|8711.7|8710.8|8713.6|8712.7|8707.5|8705.8|806
1587364500000|2020-04-20 06:35:00|8711.5|8710.6|8710.6|8709.7|8712.1|8710.9|8708.3|8707.1|586
1587364800000|2020-04-20 06:40:00|8710.7|8709.8|8708.1|8707.2|8711.8|8710.9|8707.7|8706.3|573
1587365100000|2020-04-20 06:45:00|8708|8707.1|8712|8711.1|8712.9|8711.6|8707.7|8706.7|548
1587365400000|2020-04-20 06:50:00|8711.9|8711|8710.2|8709.3|8714.7|8713.3|8708.6|8707.4|686
1587365700000|2020-04-20 06:55:00|8710.3|8709.4|8714.1|8713.2|8715.1|8714.2|8709.1|8708.2|694
1587366000000|2020-04-20 07:00:00|8714.2|8713.3|8714.9|8714|8716.1|8715.2|8710.8|8709.9|873
1587366300000|2020-04-20 07:05:00|8715|8714.1|8722.8|8721.9|8723.3|8722.4|8714.1|8713.2|915
1587366600000|2020-04-20 07:10:00|8722.7|8721.8|8721.4|8720.5|8723.9|8723|8719.6|8718.7|948
1587366900000|2020-04-20 07:15:00|8721.5|8720.6|8722|8721.1|8724.1|8723.2|8720.5|8719.6|829
1587367200000|2020-04-20 07:20:00|8722.2|8721.3|8726.3|8725.4|8728.4|8727.5|8719.3|8718.4|1128
1587367500000|2020-04-20 07:25:00|8726.4|8725.5|8724.5|8723.6|8726.4|8725.5|8721.9|8721|984
1587367800000|2020-04-20 07:30:00|8724.4|8723.5|8721|8720.1|8724.9|8724|8720.2|8719.3|946
1587368100000|2020-04-20 07:35:00|8720.9|8720|8715.9|8715|8721.8|8720.9|8715.7|8714.8|837
1587368400000|2020-04-20 07:40:00|8716|8715.1|8713.6|8712.7|8717.9|8717|8713.2|8712.3|789
1587368700000|2020-04-20 07:45:00|8714|8713.1|8714.9|8714|8716.9|8716|8713.2|8712.3|498
1587369000000|2020-04-20 07:50:00|8715|8714.1|8712.2|8711.3|8715.7|8714.8|8711.8|8710.9|462
1587369300000|2020-04-20 07:55:00|8712.3|8711.4|8719.2|8718.3|8720.1|8719.2|8711.7|8710.8|756
1587369600000|2020-04-20 08:00:00|8719.5|8718.6|8721.3|8720.4|8724.3|8723.4|8718.9|8718|854
1587369900000|2020-04-20 08:05:00|8721.4|8720.5|8727|8726.1|8728.2|8727.3|8721.4|8720.5|684
1587370200000|2020-04-20 08:10:00|8727.2|8726.3|8725.8|8724.9|8728.1|8727.2|8725.4|8724.5|489
1587370500000|2020-04-20 08:15:00|8725.9|8725|8724.1|8723.2|8727|8726.1|8722.5|8721.6|590
1587370800000|2020-04-20 08:20:00|8724.2|8723.3|8725.9|8725|8726|8725.1|8722.2|8721.3|635
1587371100000|2020-04-20 08:25:00|8725.7|8724.8|8733.2|8732.3|8733.7|8732.8|8725.3|8724.4|808
1587371400000|2020-04-20 08:30:00|8733.3|8732.4|8733.7|8732.8|8735|8734.1|8731.2|8730.3|711
1587371700000|2020-04-20 08:35:00|8733.4|8732.5|8727.2|8726.3|8733.4|8732.5|8727.1|8726.2|618
1587372000000|2020-04-20 08:40:00|8727.4|8726.5|8730.1|8729.2|8731.4|8730.5|8726.1|8725.2|658
1587372300000|2020-04-20 08:45:00|8730|8729.1|8733.4|8732.5|8733.9|8733|8727.7|8726.8|981
1587372600000|2020-04-20 08:50:00|8733.6|8732.7|8732.7|8731.8|8733.7|8732.8|8729.6|8728.7|665
1587372900000|2020-04-20 08:55:00|8732.6|8731.7|8731.5|8730.6|8733|8732.1|8729.7|8728.5|708
1587373200000|2020-04-20 09:00:00|8731.3|8730.4|8731.8|8730.9|8732|8731.1|8724.1|8723.2|1132
1587373500000|2020-04-20 09:05:00|8731.7|8730.8|8733.6|8732.7|8734.4|8733.5|8728.5|8727.6|666
1587373800000|2020-04-20 09:10:00|8733.5|8732.6|8730|8729.1|8737.6|8736.7|8728.4|8727.5|973
1587374100000|2020-04-20 09:15:00|8730.1|8729.2|8727.4|8726.5|8730.9|8730|8726.3|8725.4|647
1587374400000|2020-04-20 09:20:00|8727.5|8726.6|8723.6|8722.7|8728.9|8728|8719.7|8718.8|698
1587374700000|2020-04-20 09:25:00|8723.5|8722.6|8720.6|8719.7|8726.1|8725.2|8720.2|8719.3|858
1587375000000|2020-04-20 09:30:00|8720.7|8719.8|8715.4|8714.5|8721.4|8720.5|8715.1|8714.2|582
1587375300000|2020-04-20 09:35:00|8715.3|8714.4|8719.1|8718.2|8719.5|8718.6|8715.2|8714.3|630
1587375600000|2020-04-20 09:40:00|8719.3|8718.4|8720.6|8719.7|8721.3|8720.4|8716.6|8715.7|657
1587375900000|2020-04-20 09:45:00|8720.7|8719.8|8718.9|8718|8721.2|8720.3|8718|8717.1|469
1587376200000|2020-04-20 09:50:00|8719|8718.1|8727.2|8726.3|8727.9|8727|8718.8|8717.9|741
1587376500000|2020-04-20 09:55:00|8727.1|8726.2|8722|8721.1|8728.5|8727.6|8720.2|8719.3|705
1587376800000|2020-04-20 10:00:00|8721.8|8720.9|8721.8|8720.9|8723.2|8722.3|8719.3|8718.4|833
1587377100000|2020-04-20 10:05:00|8721.9|8721|8722.1|8721.2|8723.2|8722.3|8718.7|8717.8|804
1587377400000|2020-04-20 10:10:00|8722|8721.1|8720.4|8719.5|8723|8722.1|8719.1|8718.2|695
1587377700000|2020-04-20 10:15:00|8720.3|8719.4|8714.7|8713.8|8720.4|8719.5|8714.3|8713.4|570
1587378000000|2020-04-20 10:20:00|8714.4|8713.5|8715.6|8714.7|8717.1|8716.2|8714|8713.1|740
1587378300000|2020-04-20 10:25:00|8715.3|8714.4|8717|8716.1|8718|8717.1|8713.7|8712.8|737
1587378600000|2020-04-20 10:30:00|8716.9|8716|8718.5|8717.6|8720.2|8719.3|8715.3|8714.4|777
1587378900000|2020-04-20 10:35:00|8718.6|8717.7|8720.1|8719.2|8721.6|8720.7|8715.4|8714.5|719
1587379200000|2020-04-20 10:40:00|8720|8719.1|8718.1|8717.2|8721.8|8720.9|8717.5|8716.6|664
1587379500000|2020-04-20 10:45:00|8717.7|8716.8|8719.3|8718.4|8719.3|8718.4|8714.9|8714|575
1587379800000|2020-04-20 10:50:00|8719.2|8718.3|8718.8|8717.9|8721.6|8720.7|8718.8|8717.9|672
1587380100000|2020-04-20 10:55:00|8719|8718.1|8716.3|8715.4|8721.9|8721|8715.2|8714.3|586
1587380400000|2020-04-20 11:00:00|8716.5|8715.6|8719.5|8718.6|8719.7|8718.8|8713.4|8712.5|803
1587380700000|2020-04-20 11:05:00|8719.4|8718.5|8720.3|8719.4|8722.8|8721.9|8717.6|8716.7|979
1587381000000|2020-04-20 11:10:00|8720.5|8719.6|8719.7|8718.8|8720.7|8719.8|8716.6|8715.7|790
1587381300000|2020-04-20 11:15:00|8719.8|8718.9|8718.9|8718|8721.2|8720.3|8718.5|8717.6|624
1587381600000|2020-04-20 11:20:00|8718.8|8717.9|8724.5|8723.6|8724.7|8723.8|8717.5|8716.6|564
1587381900000|2020-04-20 11:25:00|8724.4|8723.5|8726.3|8725.4|8726.9|8726|8721.9|8721|778
1587382200000|2020-04-20 11:30:00|8726.4|8725.5|8726.3|8725.4|8728.9|8728|8725.2|8724.3|860
1587382500000|2020-04-20 11:35:00|8726.4|8725.5|8723.7|8722.8|8726.4|8725.5|8722.6|8721.7|774
1587382800000|2020-04-20 11:40:00|8723.6|8722.7|8726.1|8725.2|8726.7|8725.8|8721.1|8720.2|664
1587383100000|2020-04-20 11:45:00|8725.9|8725|8726.6|8725.7|8726.6|8725.7|8722.6|8721.7|716
1587383400000|2020-04-20 11:50:00|8726.5|8725.6|8734.7|8733.8|8735.7|8734.8|8726.5|8725.6|832
1587383700000|2020-04-20 11:55:00|8734.6|8733.7|8727.5|8726.6|8735.7|8734.8|8725.1|8724.2|895
1587384000000|2020-04-20 12:00:00|8727.4|8726.5|8736.6|8735.7|8738.2|8737.3|8726.4|8725.5|1033
1587384300000|2020-04-20 12:05:00|8736.5|8735.6|8735.5|8734.6|8736.9|8736|8732|8731.1|892
1587384600000|2020-04-20 12:10:00|8735.6|8734.7|8734.7|8733.8|8736.4|8735.5|8733.8|8732.9|686
1587384900000|2020-04-20 12:15:00|8734.6|8733.7|8735|8734.1|8736|8735.1|8733|8732.1|480
1587385200000|2020-04-20 12:20:00|8734.9|8734|8738.2|8737.3|8742.6|8741.7|8734|8733.1|706
1587385500000|2020-04-20 12:25:00|8738.3|8737.4|8735.3|8734.4|8738.3|8737.4|8733.7|8732.8|555
1587385800000|2020-04-20 12:30:00|8735.2|8734.3|8736.5|8735.6|8739.1|8738.2|8735.2|8734.3|848
1587386100000|2020-04-20 12:35:00|8736.4|8735.5|8734.9|8734|8736.8|8735.9|8732.7|8731.8|903
1587386400000|2020-04-20 12:40:00|8734.8|8733.9|8736.1|8735.2|8736.1|8735.2|8733.5|8732.6|692
1587386700000|2020-04-20 12:45:00|8736|8735.1|8735.5|8734.6|8737|8736.1|8732.6|8731.7|610
1587387000000|2020-04-20 12:50:00|8735.4|8734.5|8735.7|8734.8|8739.2|8738.3|8734.9|8734|596
1587387300000|2020-04-20 12:55:00|8735.5|8734.6|8733.3|8732.4|8736.6|8735.7|8732.5|8731.6|780
1587387600000|2020-04-20 13:00:00|8733.2|8732.3|8729.4|8728.5|8734.2|8733.3|8727.9|8727|758
1587387900000|2020-04-20 13:05:00|8729.3|8728.4|8730|8729.1|8732.9|8732|8728.8|8727.9|440
1587388200000|2020-04-20 13:10:00|8730.1|8729.2|8731.2|8730.3|8731.7|8730.8|8728.9|8728|391
1587388500000|2020-04-20 13:15:00|8731.1|8730.2|8734.7|8733.8|8735.5|8734.6|8730|8729.1|673
1587388800000|2020-04-20 13:20:00|8734.6|8733.7|8735|8734.1|8735.9|8735|8732.4|8731.5|715
1587389100000|2020-04-20 13:25:00|8735.2|8734.3|8739.1|8738.2|8739.1|8738.2|8734.9|8734|698
1587389400000|2020-04-20 13:30:00|8739|8738.1|8741.6|8740.7|8742.1|8741.2|8737.9|8737|950
1587389700000|2020-04-20 13:35:00|8741.8|8740.9|8739.7|8738.8|8744.4|8743.5|8738.5|8737.6|928
1587390000000|2020-04-20 13:40:00|8739.9|8739|8737.5|8736.6|8741.6|8740.7|8735.3|8734.4|947
1587390300000|2020-04-20 13:45:00|8737.7|8736.8|8738|8737.1|8740.3|8739.4|8735.5|8734.6|864
1587390600000|2020-04-20 13:50:00|8737.8|8736.9|8735.4|8734.5|8739.5|8738.6|8733.9|8733|898
1587390900000|2020-04-20 13:55:00|8735.3|8734.4|8736.5|8735.6|8738.9|8738|8734.4|8733.5|1019
1587391200000|2020-04-20 14:00:00|8736.4|8735.5|8736.7|8735.8|8738.2|8737.3|8735.5|8734.6|853
1587391500000|2020-04-20 14:05:00|8736.8|8735.9|8738.2|8737.3|8738.3|8737.4|8736.3|8735.4|868
1587391800000|2020-04-20 14:10:00|8738|8737.1|8737.6|8736.7|8740|8739.1|8736.7|8735.8|805
1587392100000|2020-04-20 14:15:00|8737.7|8736.8|8737.6|8736.7|8739.2|8738.3|8736.5|8735.6|751
1587392400000|2020-04-20 14:20:00|8737.7|8736.8|8739.3|8738.4|8742.4|8741.5|8737.7|8736.8|711
1587392700000|2020-04-20 14:25:00|8739.1|8738.2|8731.1|8730.2|8739.3|8738.4|8730.4|8729.5|761
1587393000000|2020-04-20 14:30:00|8730.7|8729.8|8730.5|8729.6|8733.1|8732.2|8729.8|8728.9|725
1587393300000|2020-04-20 14:35:00|8730.7|8729.8|8725.1|8724.2|8732.9|8732|8725|8724.1|686
1587393600000|2020-04-20 14:40:00|8725.5|8724.6|8732.7|8731.8|8733.3|8732.4|8725.4|8724.5|971
1587393900000|2020-04-20 14:45:00|8732.4|8731.5|8731.1|8730.2|8733.8|8732.9|8727.7|8726.8|993
1587394200000|2020-04-20 14:50:00|8731|8730.1|8722.9|8722|8731.8|8730.9|8722.4|8721.5|1016
1587394500000|2020-04-20 14:55:00|8723|8722.1|8724|8723.1|8724.3|8723.4|8717.1|8716.2|1282
1587394800000|2020-04-20 15:00:00|8724.2|8723.3|8728.1|8727.2|8729.4|8728.5|8723|8722.1|1089
1587395100000|2020-04-20 15:05:00|8728.3|8727.4|8728.1|8727.2|8730.2|8729.3|8727|8726.1|694
1587395400000|2020-04-20 15:10:00|8727.9|8727|8729.7|8728.8|8729.9|8729|8725.7|8724.8|733
1587395700000|2020-04-20 15:15:00|8730|8729.1|8730.7|8729.8|8735.6|8734.7|8728.9|8728|615
1587396000000|2020-04-20 15:20:00|8730.8|8729.9|8732.2|8731.3|8732.7|8731.8|8727.1|8726.2|512
1587396300000|2020-04-20 15:25:00|8732.1|8731.2|8730.1|8729.2|8733.3|8732.4|8728.5|8727.6|495
1587396600000|2020-04-20 15:30:00|8730.2|8729.3|8730.8|8729.9|8731.7|8730.8|8728.8|8727.9|550
1587396900000|2020-04-20 15:35:00|8731|8730.1|8726.4|8725.5|8731.3|8730.4|8726.3|8725.4|582
1587397200000|2020-04-20 15:40:00|8726.5|8725.6|8725.2|8724.3|8728.1|8727.2|8724.9|8724|447
1587397500000|2020-04-20 15:45:00|8725.3|8724.4|8727.1|8726.2|8731.2|8730.3|8725|8724.1|443
1587397800000|2020-04-20 15:50:00|8727.2|8726.3|8727.7|8726.8|8728.3|8727.4|8726.5|8725.6|450
1587398100000|2020-04-20 15:55:00|8727.9|8727|8722.9|8722|8729.3|8728.4|8722.9|8722|557
1587398400000|2020-04-20 16:00:00|8723|8722.1|8723.3|8722.4|8726.1|8725.2|8722.8|8721.9|521
1587398700000|2020-04-20 16:05:00|8723.2|8722.3|8722.1|8721.2|8724.3|8723.4|8721.4|8720.5|438
1587399000000|2020-04-20 16:10:00|8721.7|8720.8|8722.4|8721.5|8723.5|8722.6|8721.3|8720.4|542
1587399300000|2020-04-20 16:15:00|8722.5|8721.6|8723.8|8722.9|8724.8|8723.9|8722.1|8721.2|369
1587399600000|2020-04-20 16:20:00|8723.9|8723|8724.2|8723.3|8725.8|8724.9|8723.2|8722.3|504
1587399900000|2020-04-20 16:25:00|8724.1|8723.2|8723.9|8723|8724.7|8723.8|8722.7|8721.8|362
1587400200000|2020-04-20 16:30:00|8724|8723.1|8723.9|8723|8724.6|8723.7|8720.7|8719.8|440
1587400500000|2020-04-20 16:35:00|8723.8|8722.9|8723.8|8722.9|8724.9|8724|8722.9|8722|421
1587400800000|2020-04-20 16:40:00|8723.9|8723|8722.7|8721.8|8724.2|8723.3|8722.2|8721.3|409
1587401100000|2020-04-20 16:45:00|8722.9|8722|8723.2|8722.3|8724.6|8723.7|8721.6|8720.7|462
1587401400000|2020-04-20 16:50:00|8723.4|8722.5|8722.7|8721.8|8723.9|8723|8721.6|8720.7|352
1587401700000|2020-04-20 16:55:00|8723|8722.1|8721|8720.1|8724.4|8723.5|8720.4|8719.5|496
1587402000000|2020-04-20 17:00:00|8721.2|8720.3|8720.8|8719.9|8721.9|8721|8719.4|8718.5|509
1587402300000|2020-04-20 17:05:00|8720.9|8720|8720.5|8719.6|8721|8720.1|8718.8|8717.9|371
1587402600000|2020-04-20 17:10:00|8720.6|8719.7|8719.9|8719|8721.8|8720.9|8719.5|8718.6|417
1587402900000|2020-04-20 17:15:00|8719.8|8718.9|8721.8|8720.9|8723.2|8722.3|8719.6|8718.7|345
1587403200000|2020-04-20 17:20:00|8721.7|8720.8|8723.6|8722.7|8723.9|8723|8721.7|8720.8|313
1587403500000|2020-04-20 17:25:00|8723.5|8722.6|8723.6|8722.7|8724.4|8723.5|8723|8722.1|347
1587403800000|2020-04-20 17:30:00|8723.7|8722.8|8724.5|8723.6|8725.6|8724.7|8723.6|8722.7|331
1587404100000|2020-04-20 17:35:00|8724.6|8723.7|8724|8723.1|8725.4|8724.5|8723.7|8722.8|320
1587404400000|2020-04-20 17:40:00|8723.9|8723|8724.2|8723.3|8724.4|8723.5|8722.5|8721.6|249
1587404700000|2020-04-20 17:45:00|8724.3|8723.4|8725|8724.1|8726.5|8725.6|8724.1|8723.2|238
1587405000000|2020-04-20 17:50:00|8725.1|8724.2|8723.5|8722.6|8725.5|8724.6|8723.2|8722.3|274
1587405300000|2020-04-20 17:55:00|8723.6|8722.7|8722.1|8721.2|8723.7|8722.8|8721|8720.1|331
1587405600000|2020-04-20 18:00:00|8722.2|8721.3|8720.2|8719.3|8722.7|8721.8|8719.7|8718.8|400
1587405900000|2020-04-20 18:05:00|8720.1|8719.2|8719.3|8718.4|8720.5|8719.6|8719|8718.1|321
1587406200000|2020-04-20 18:10:00|8719.4|8718.5|8719.6|8718.7|8720.2|8719.3|8717.6|8716.7|356
1587406500000|2020-04-20 18:15:00|8719.5|8718.6|8720.2|8719.3|8720.5|8719.6|8719.1|8718.2|400
1587406800000|2020-04-20 18:20:00|8720.1|8719.2|8722.5|8721.6|8723|8722.1|8719.8|8718.9|429
1587407100000|2020-04-20 18:25:00|8722.4|8721.5|8723.8|8722.9|8724|8723.1|8721.8|8720.9|456
1587407400000|2020-04-20 18:30:00|8723.9|8723|8723.5|8722.6|8724|8723.1|8722.6|8721.7|414
1587407700000|2020-04-20 18:35:00|8723.6|8722.7|8723.6|8722.7|8724.5|8723.6|8722.5|8721.6|385
1587408000000|2020-04-20 18:40:00|8723.5|8722.6|8723.1|8722.2|8725.2|8724.3|8723|8722.1|395
1587408300000|2020-04-20 18:45:00|8723.2|8722.3|8724|8723.1|8724.1|8723.2|8722.9|8722|331
1587408600000|2020-04-20 18:50:00|8723.9|8723|8723.7|8722.8|8724.6|8723.7|8722.2|8721.3|373
1587408900000|2020-04-20 18:55:00|8723.6|8722.7|8729.1|8728.2|8729.6|8728.7|8723.1|8722.2|613
1587409200000|2020-04-20 19:00:00|8729.2|8728.3|8729|8728.1|8729.2|8728.3|8727.3|8726.4|568
1587409500000|2020-04-20 19:05:00|8729.1|8728.2|8728.5|8727.6|8729.9|8729|8727.8|8726.9|461
1587409800000|2020-04-20 19:10:00|8728.4|8727.5|8726.9|8726|8728.6|8727.7|8726.1|8725.2|441
1587410100000|2020-04-20 19:15:00|8727|8726.1|8726.5|8725.6|8727.2|8726.3|8726|8725.1|330
1587410400000|2020-04-20 19:20:00|8726.4|8725.5|8726.9|8726|8727.5|8726.6|8725.9|8725|354
1587410700000|2020-04-20 19:25:00|8726.8|8725.9|8727.5|8726.6|8728.9|8728|8726.4|8725.5|461
1587411000000|2020-04-20 19:30:00|8727.6|8726.7|8730.6|8729.7|8731.8|8730.9|8727.4|8726.5|521
1587411300000|2020-04-20 19:35:00|8730.9|8730|8733.1|8732.2|8733.4|8732.5|8730|8729.1|477
1587411600000|2020-04-20 19:40:00|8733.2|8732.3|8732.5|8731.6|8733.2|8732.3|8731.2|8730.3|377
1587411900000|2020-04-20 19:45:00|8732.4|8731.5|8732.4|8731.5|8733.3|8732.4|8730.9|8730|439
1587412200000|2020-04-20 19:50:00|8732.3|8731.4|8734.3|8733.4|8735.3|8734.4|8732.3|8731.4|428
1587412500000|2020-04-20 19:55:00|8734.2|8733.3|8734.4|8733.5|8734.9|8734|8732.9|8732|534
1587412800000|2020-04-20 20:00:00|8734.3|8733.4|8732.5|8731.6|8734.3|8733.4|8731.1|8730.2|403
1587413100000|2020-04-20 20:05:00|8732.4|8731.5|8734.9|8734|8735|8734.1|8732.2|8731.3|285
1587413400000|2020-04-20 20:10:00|8734.8|8733.9|8736.4|8735.5|8736.7|8735.8|8734.5|8733.6|187
1587413700000|2020-04-20 20:15:00|8736.1|8735.2|8734.1|8733.2|8736.1|8735.2|8733.7|8732.8|116
1587414000000|2020-04-20 20:20:00|8734|8733.1|8734.2|8733.3|8734.4|8733.5|8733.4|8732.5|93
1587414300000|2020-04-20 20:25:00|8734.3|8733.4|8733.4|8732.5|8735.4|8734.5|8733.4|8732.5|186
1587414600000|2020-04-20 20:30:00|8733.6|8732.7|8734.3|8733.4|8735.5|8734.1|8733|8732.1|253
1587414900000|2020-04-20 20:35:00|8734.2|8733.3|8734.6|8732.6|8736.3|8734.8|8733.1|8732.2|240
1587415200000|2020-04-20 20:40:00|8734.8|8732.8|8738|8736|8738.1|8736.9|8734.5|8732.6|296
1587415500000|2020-04-20 20:45:00|8738.1|8736.1|8739.1|8738.2|8740|8738.8|8737.4|8735.9|211
1587415800000|2020-04-20 20:50:00|8739|8738.1|8739.3|8738.4|8740.2|8738.8|8738.3|8737.4|234
1587416100000|2020-04-20 20:55:00|8739.2|8738.3|8739|8729.4|8739.8|8738.3|8737.3|8728.2|604
1587416400000|2020-04-20 21:00:00|8739.8|8726.9|8739.4|8723.9|8740.2|8735.2|8737.8|8723.4|77
1587416700000|2020-04-20 21:05:00|8739.9|8724.9|8738.9|8726|8741.3|8729.2|8736.9|8722.9|174
1587417000000|2020-04-20 21:10:00|8738.6|8725.9|8738.4|8725|8739.3|8726.8|8736.4|8724.4|200
1587417300000|2020-04-20 21:15:00|8738.3|8725.2|8739.3|8726.9|8739.9|8728.5|8737.2|8724.1|225
1587417600000|2020-04-20 21:20:00|8739.2|8726.6|8738.3|8726.9|8740.1|8728.3|8736.2|8723.9|303
1587417900000|2020-04-20 21:25:00|8738.1|8726.8|8737.5|8728.9|8739|8729.5|8736.1|8726|210
1587418200000|2020-04-20 21:30:00|8737.6|8728.8|8735|8727.6|8738.1|8730.2|8733.9|8726.1|457
1587418500000|2020-04-20 21:35:00|8735.1|8727.5|8733.3|8725.1|8737.2|8728.6|8732.6|8722.3|511
1587418800000|2020-04-20 21:40:00|8733.2|8725.2|8735.2|8726.1|8735.3|8727.6|8732.7|8724|279
1587419100000|2020-04-20 21:45:00|8734.6|8726.8|8735.1|8727|8735.7|8729|8733.1|8725.9|362
1587419400000|2020-04-20 21:50:00|8735|8727.1|8738.7|8731.8|8739.5|8733|8734.7|8727|831
1587419700000|2020-04-20 21:55:00|8738.6|8731.4|8738.9|8732.3|8739.8|8734.5|8737.5|8730.7|831
1587420000000|2020-04-20 22:00:00|8738.7|8732.5|8737.8|8734.5|8739.1|8734.5|8735.6|8728|728
1587420300000|2020-04-20 22:05:00|8737.9|8734.3|8738.2|8734.7|8738.6|8735.3|8737.3|8733.4|402
1587420600000|2020-04-20 22:10:00|8737.8|8735|8736.2|8733.3|8739|8736.1|8735.9|8732.6|310
1587420900000|2020-04-20 22:15:00|8736.4|8733.1|8737|8733.7|8737.3|8734.1|8735.1|8732.3|335
1587421200000|2020-04-20 22:20:00|8736.7|8733.6|8736.1|8733|8737.8|8735.2|8735.2|8731.8|478
1587421500000|2020-04-20 22:25:00|8736.3|8733.1|8736.9|8734.6|8737.8|8734.9|8735|8732.2|388
1587421800000|2020-04-20 22:30:00|8736.8|8734.5|8737|8734.5|8737.8|8734.7|8736|8732.6|306
1587422100000|2020-04-20 22:35:00|8736.9|8734.4|8734.1|8731.4|8737.1|8734.6|8734|8731.1|424
1587422400000|2020-04-20 22:40:00|8734.2|8731.5|8733.9|8731|8734.8|8732.2|8733|8730.2|322
1587422700000|2020-04-20 22:45:00|8733.8|8730.9|8732.3|8729.6|8734.2|8731.8|8732|8729.2|226
1587423000000|2020-04-20 22:50:00|8731.8|8729.8|8732.1|8729.6|8733|8730.3|8731.4|8728.7|298
1587423300000|2020-04-20 22:55:00|8732|8729.5|8733.2|8730.8|8733.9|8731.5|8731.8|8729.2|237
1587423600000|2020-04-20 23:00:00|8732.7|8730.7|8732.6|8730.6|8733.9|8731.1|8732.1|8729.6|303
1587423900000|2020-04-20 23:05:00|8732.5|8730.5|8733.9|8731.7|8734|8731.8|8732.4|8730.1|195
1587424200000|2020-04-20 23:10:00|8733.8|8731.6|8733|8730.6|8734.2|8731.9|8732.9|8730.6|301
1587424500000|2020-04-20 23:15:00|8732.9|8730.4|8733.3|8731.3|8733.6|8731.6|8732|8729.7|268
1587424800000|2020-04-20 23:20:00|8733.2|8731.2|8733.2|8731.2|8733.8|8731.8|8733|8731|139
1587425100000|2020-04-20 23:25:00|8733.1|8731.1|8733.7|8731.7|8733.8|8731.8|8733.1|8731|87
1587425400000|2020-04-20 23:30:00|8733.6|8731.6|8734.2|8732.2|8734.3|8732.3|8733.6|8731.6|91
1587425700000|2020-04-20 23:35:00|8734.3|8732.3|8733.2|8731.2|8735.3|8733.8|8732.7|8730.7|261
1587426000000|2020-04-20 23:40:00|8733.3|8731.3|8733.3|8731.3|8733.5|8731.5|8732.6|8730.6|182
1587426300000|2020-04-20 23:45:00|8733.4|8731.4|8733.7|8731.7|8733.7|8732.1|8732.4|8730.4|270
1587426600000|2020-04-20 23:50:00|8733.6|8731.6|8733.7|8731.7|8734.4|8732.4|8733.4|8731.4|184
1587426900000|2020-04-20 23:55:00|8733.6|8731.6|8733.8|8731.8|8734.2|8732.2|8732.4|8730.4|336
1587427200000|2020-04-21 00:00:00|8733.6|8731.6|8733|8731|8733.6|8732.3|8731.7|8730.2|290
1587427500000|2020-04-21 00:05:00|8732.5|8731.6|8732.6|8730.6|8733.2|8731.7|8731.7|8730.1|182
1587427800000|2020-04-21 00:10:00|8732.5|8730.5|8733.2|8731.2|8734|8732.7|8731.8|8730.1|272
1587428100000|2020-04-21 00:15:00|8732.5|8731.6|8732.5|8730.5|8733.6|8732.3|8731.2|8730.1|500
1587428400000|2020-04-21 00:20:00|8732.4|8730.4|8731.1|8730.2|8732.8|8731.1|8730.7|8729.3|365
1587428700000|2020-04-21 00:25:00|8731.2|8730.3|8729.7|8727.7|8731.7|8730.3|8729.5|8727.5|330
1587429000000|2020-04-21 00:30:00|8729.6|8727.6|8731.1|8730.2|8732.5|8731.2|8729.6|8727.6|318
1587429300000|2020-04-21 00:35:00|8731|8730.1|8731.9|8729.9|8731.9|8730.5|8730.6|8729.1|233
1587429600000|2020-04-21 00:40:00|8731.5|8729.5|8731.9|8729.9|8733.5|8731.5|8730.7|8729.1|293
1587429900000|2020-04-21 00:45:00|8732|8730|8731.6|8730.7|8732.3|8730.9|8730|8728.5|323
1587430200000|2020-04-21 00:50:00|8731.7|8730.8|8732.5|8730.5|8733.2|8731.8|8730.4|8728.9|318
1587430500000|2020-04-21 00:55:00|8732.6|8730.6|8732|8730|8733.4|8731.8|8731.4|8729.9|275
1587430800000|2020-04-21 01:00:00|8732.1|8730.1|8730.3|8729.4|8732.3|8730.8|8729.9|8728.7|278
1587431100000|2020-04-21 01:05:00|8730.4|8729.5|8731.4|8730.5|8732.1|8731.2|8730.3|8729.4|159
1587431400000|2020-04-21 01:10:00|8731.5|8730.6|8730.6|8728.6|8731.5|8730.6|8729.6|8728.4|218
1587431700000|2020-04-21 01:15:00|8730.5|8728.5|8730.6|8728.6|8731.6|8730.2|8729.7|8728.3|300
1587432000000|2020-04-21 01:20:00|8730.7|8728.7|8728.7|8727.8|8730.8|8729.4|8728.1|8726.8|313
1587432300000|2020-04-21 01:25:00|8728.6|8727.7|8728.2|8727.3|8729.7|8728.2|8728.2|8726.8|142
1587432600000|2020-04-21 01:30:00|8728.3|8727.4|8729.2|8727.2|8729.6|8728.1|8728|8726.8|176
1587432900000|2020-04-21 01:35:00|8729.4|8727.4|8729.6|8727.6|8729.7|8728.3|8727.3|8726|239
1587433200000|2020-04-21 01:40:00|8729.5|8727.5|8728.6|8727.7|8730|8728.8|8728.6|8727.4|348
1587433500000|2020-04-21 01:45:00|8728.9|8728|8733.3|8731.3|8734.5|8733|8728.9|8727.7|493
1587433800000|2020-04-21 01:50:00|8733.4|8731.4|8731.7|8729.7|8734.8|8733.3|8729.8|8728.5|365
1587434100000|2020-04-21 01:55:00|8731.8|8729.8|8734.1|8733.2|8735.3|8734.2|8731.2|8729.8|451
1587434400000|2020-04-21 02:00:00|8734|8733.1|8734.3|8732.3|8735.4|8734|8732.5|8731.2|474
1587434700000|2020-04-21 02:05:00|8734.2|8732.2|8735.2|8733.2|8735.6|8734.6|8733.1|8731.7|387
1587435000000|2020-04-21 02:10:00|8735.1|8733.1|8731.2|8730.3|8735.4|8733.8|8729.7|8728.4|503
1587435300000|2020-04-21 02:15:00|8731.1|8730.2|8731.5|8730.6|8736|8734.5|8730|8728.6|527
1587435600000|2020-04-21 02:20:00|8731.6|8730.7|8729.5|8728.6|8735.3|8733.3|8729.5|8728.6|574
1587435900000|2020-04-21 02:25:00|8729.6|8728.7|8732.7|8730.7|8736.2|8734.2|8729.5|8728.1|560
1587436200000|2020-04-21 02:30:00|8732.6|8730.6|8731|8730.1|8733.3|8732.1|8730|8728.5|464
1587436500000|2020-04-21 02:35:00|8731.1|8730.2|8736|8735.1|8736.6|8735.7|8730.2|8728.7|431
1587436800000|2020-04-21 02:40:00|8736.1|8735.2|8738.2|8737.3|8739.4|8738.5|8734.7|8733.8|607
1587437100000|2020-04-21 02:45:00|8738.1|8737.2|8731.9|8729.9|8738.6|8737.2|8730.9|8728.9|474
1587437400000|2020-04-21 02:50:00|8731.8|8729.8|8731.1|8729.1|8736.9|8735.2|8731.1|8729.1|735
1587437700000|2020-04-21 02:55:00|8731.2|8729.2|8735.9|8733.9|8736.5|8735.2|8731.2|8729.2|500
1587438000000|2020-04-21 03:00:00|8735.3|8734.4|8734.8|8733.9|8737.6|8736.3|8733.9|8733|463
1587438300000|2020-04-21 03:05:00|8734.9|8734|8736.2|8734.2|8736.3|8735.1|8733.5|8732.2|379
1587438600000|2020-04-21 03:10:00|8736.3|8734.3|8735.6|8734.7|8736.9|8735.4|8733.3|8732.2|474
1587438900000|2020-04-21 03:15:00|8735.5|8734.6|8735.2|8734.3|8737.4|8736|8734.4|8733.1|328
1587439200000|2020-04-21 03:20:00|8735.1|8734.2|8736.5|8735.6|8737.8|8736.3|8734.1|8732.7|302
1587439500000|2020-04-21 03:25:00|8736.4|8735.5|8735.9|8735|8738.3|8737.4|8735.6|8734.3|380
1587439800000|2020-04-21 03:30:00|8736|8735.1|8736.7|8735.8|8737.2|8735.8|8734.2|8733.2|269
1587440100000|2020-04-21 03:35:00|8736.6|8735.7|8737.7|8735.7|8738.4|8737|8736.1|8734.7|227
1587440400000|2020-04-21 03:40:00|8737.8|8735.8|8738.2|8737.3|8739.4|8738.2|8737.3|8735.4|229
1587440700000|2020-04-21 03:45:00|8738|8737.1|8737.8|8735.8|8738.8|8737.6|8736.8|8735.5|355
1587441000000|2020-04-21 03:50:00|8737.7|8735.7|8738.8|8737.9|8739.9|8738.7|8737.2|8735.6|266
1587441300000|2020-04-21 03:55:00|8738.7|8737.8|8737.6|8735.6|8739.7|8738.3|8737.2|8735.4|215
1587441600000|2020-04-21 04:00:00|8737.5|8735.5|8737.6|8735.6|8738.9|8737.2|8736.6|8734.8|255
1587441900000|2020-04-21 04:05:00|8737.5|8735.5|8736.5|8735.6|8738.8|8737.5|8736.3|8735|204
1587442200000|2020-04-21 04:10:00|8736.6|8735.7|8737.5|8735.5|8738|8736.6|8735.8|8734.4|276
1587442500000|2020-04-21 04:15:00|8737.4|8735.4|8737.8|8736.9|8738.8|8737.6|8736.9|8735.2|209
1587442800000|2020-04-21 04:20:00|8737.9|8737|8736.5|8735.6|8738.8|8737.4|8736.3|8735.1|182
1587443100000|2020-04-21 04:25:00|8736.6|8735.7|8736.5|8735.6|8737|8736.1|8735.1|8734.2|251
1587443400000|2020-04-21 04:30:00|8736.4|8735.5|8736.4|8735.5|8737.6|8736.3|8735.9|8735|255
1587443700000|2020-04-21 04:35:00|8736.5|8735.6|8737.1|8735.1|8737.5|8736|8735.3|8734.2|234
1587444000000|2020-04-21 04:40:00|8737.2|8735.2|8736.1|8735.2|8737.3|8735.8|8735.3|8734.2|226
1587444300000|2020-04-21 04:45:00|8736.2|8735.3|8736.1|8735.2|8737.2|8735.7|8735.2|8733.9|295
1587444600000|2020-04-21 04:50:00|8736|8735.1|8734.7|8733.8|8736.1|8735.2|8734.5|8733.5|206
1587444900000|2020-04-21 04:55:00|8734.6|8733.7|8735|8734.1|8736|8734.5|8734.3|8733|192
1587445200000|2020-04-21 05:00:00|8734.8|8733.9|8735.2|8733.2|8737.1|8735.7|8734.6|8733|288
1587445500000|2020-04-21 05:05:00|8734.6|8733.7|8735|8734.1|8736.3|8734.8|8732.9|8731.6|449
1587445800000|2020-04-21 05:10:00|8734.9|8734|8733.7|8732.8|8736|8734.9|8733.6|8732.1|329
1587446100000|2020-04-21 05:15:00|8733.6|8732.7|8733.7|8732.8|8734.8|8733.9|8731.6|8730.7|312
1587446400000|2020-04-21 05:20:00|8733.8|8732.9|8734.2|8733.3|8735.3|8734|8732.8|8731.4|351
1587446700000|2020-04-21 05:25:00|8734.3|8733.4|8733.4|8732.5|8736.6|8734.7|8732.9|8731.5|301
1587447000000|2020-04-21 05:30:00|8733.3|8732.4|8734.1|8733.2|8736.1|8734.7|8732.5|8731|462
1587447300000|2020-04-21 05:35:00|8734.2|8733.3|8737.3|8736.4|8737.6|8736.7|8734|8732.9|282
1587447600000|2020-04-21 05:40:00|8737.4|8736.5|8737.8|8735.8|8738.3|8737|8736.6|8735.7|250
1587447900000|2020-04-21 05:45:00|8737.3|8736.4|8735.2|8734.3|8737.6|8736.7|8734.6|8733.4|218
1587448200000|2020-04-21 05:50:00|8735.3|8734.4|8736.4|8735.5|8736.8|8735.9|8734.4|8733|262
1587448500000|2020-04-21 05:55:00|8736.9|8736|8741.5|8732.5|8742.4|8739.2|8736.7|8730.3|436
1587448800000|2020-04-21 06:00:00|8742|8732.6|8736.3|8734.3|8742|8736.9|8732.8|8730.8|858
1587449100000|2020-04-21 06:05:00|8736.4|8734.4|8735.6|8733.6|8738.3|8736.3|8734.4|8732.4|575
1587449400000|2020-04-21 06:10:00|8735.5|8733.5|8737.3|8736.4|8738.3|8736.5|8732.8|8731.1|509
1587449700000|2020-04-21 06:15:00|8737.2|8736.3|8737.1|8735.1|8738.4|8737.2|8736.2|8734.2|554
1587450000000|2020-04-21 06:20:00|8737|8735|8736.1|8734.1|8738.5|8736.5|8733.5|8732.3|485
1587450300000|2020-04-21 06:25:00|8736.2|8734.2|8734.9|8732.9|8738|8736.4|8734.2|8732.7|572
1587450600000|2020-04-21 06:30:00|8734.8|8732.8|8733.5|8732.6|8736.2|8734.5|8733.2|8732|534
1587450900000|2020-04-21 06:35:00|8733.6|8732.7|8735.6|8734.7|8736|8735.1|8733.3|8732|436
1587451200000|2020-04-21 06:40:00|8735.5|8734.6|8733.3|8732.4|8736.1|8735.2|8732.4|8731.4|464
1587451500000|2020-04-21 06:45:00|8733.2|8732.3|8735.5|8734.6|8735.7|8734.8|8731.7|8730.8|402
1587451800000|2020-04-21 06:50:00|8735.8|8734.9|8736.2|8735.3|8736.7|8735.8|8734|8733.1|584
1587452100000|2020-04-21 06:55:00|8736.5|8735.6|8732|8731.1|8736.7|8735.8|8731.2|8730.3|502
1587452400000|2020-04-21 07:00:00|8732.2|8731.3|8732|8731.1|8736.6|8735.7|8731.8|8730.9|742
1587452700000|2020-04-21 07:05:00|8732.1|8731.2|8732|8731.1|8737.8|8736.8|8728.3|8727|915
1587453000000|2020-04-21 07:10:00|8731.9|8731|8728.2|8727.3|8734.2|8733.3|8727.9|8727|625
1587453300000|2020-04-21 07:15:00|8728.3|8727.4|8731|8730.1|8731.6|8730.7|8728.3|8727.4|610
1587453600000|2020-04-21 07:20:00|8730.9|8730|8731.8|8730.9|8733.4|8732.5|8728.9|8728|614
1587453900000|2020-04-21 07:25:00|8731.9|8731|8731.3|8730.4|8733|8732.1|8730.1|8729.2|504
1587454200000|2020-04-21 07:30:00|8731.2|8730.3|8731.9|8731|8732.2|8731.3|8728.9|8728|624
1587454500000|2020-04-21 07:35:00|8731.8|8730.9|8732.7|8731.8|8733|8732.1|8728.9|8728|564
1587454800000|2020-04-21 07:40:00|8732.6|8731.7|8734|8733.1|8734.8|8733.9|8731.2|8730.3|588
1587455100000|2020-04-21 07:45:00|8734.1|8733.2|8733.8|8732.9|8736.4|8735.5|8733|8732.1|643
1587455400000|2020-04-21 07:50:00|8733.9|8733|8732.3|8731.4|8734.3|8733.4|8730.5|8729.6|684
1587455700000|2020-04-21 07:55:00|8732.2|8731.3|8735.3|8734.4|8737.8|8736.9|8731.8|8730.9|746
1587456000000|2020-04-21 08:00:00|8735.2|8734.3|8732.5|8731.6|8735.3|8734.4|8728.5|8727.6|730
1587456300000|2020-04-21 08:05:00|8732.6|8731.7|8733.7|8732.8|8736.7|8735.8|8732.6|8731.7|664
1587456600000|2020-04-21 08:10:00|8733.8|8732.9|8733.7|8732.8|8737.1|8736.2|8732.8|8731.9|536
1587456900000|2020-04-21 08:15:00|8733.9|8733|8739.1|8738.2|8739.3|8738.4|8733.6|8732.7|593
1587457200000|2020-04-21 08:20:00|8739|8738.1|8741.2|8740.3|8741.2|8740.3|8737.6|8736.7|621
1587457500000|2020-04-21 08:25:00|8741.1|8740.2|8740.1|8739.2|8741.9|8741|8738.2|8737.3|604
1587457800000|2020-04-21 08:30:00|8740.3|8739.4|8740.7|8739.8|8741.7|8740.8|8737.9|8737|583
1587458100000|2020-04-21 08:35:00|8740.8|8739.9|8738.8|8737.9|8741.1|8740.2|8737.9|8737|495
1587458400000|2020-04-21 08:40:00|8738.9|8738|8742.4|8741.5|8743|8742.1|8738.6|8737.7|422
1587458700000|2020-04-21 08:45:00|8742.6|8741.7|8747.6|8746.7|8751.6|8750.7|8742.5|8741.6|716
1587459000000|2020-04-21 08:50:00|8747.5|8746.6|8742.9|8742|8747.5|8746.6|8742.1|8741.2|618
1587459300000|2020-04-21 08:55:00|8742.8|8741.9|8745|8741.6|8745.7|8744.8|8741.6|8740.7|710
1587459600000|2020-04-21 09:00:00|8744.9|8741.8|8746.7|8745.8|8748.8|8747.9|8743.6|8741.4|724
1587459900000|2020-04-21 09:05:00|8746.6|8745.7|8751|8750.1|8751.5|8750.6|8745.1|8744.2|572
1587460200000|2020-04-21 09:10:00|8750.8|8749.9|8761.7|8760.8|8762|8761.1|8748.9|8748|781
1587460500000|2020-04-21 09:15:00|8761.8|8760.9|8761.3|8760.4|8765.5|8764.6|8759.7|8758.8|869
1587460800000|2020-04-21 09:20:00|8761.2|8760.3|8769.9|8769|8771.4|8770.5|8761|8760.1|938
1587461100000|2020-04-21 09:25:00|8769.6|8768.7|8778.9|8778|8779.6|8778.7|8768.9|8768|861
1587461400000|2020-04-21 09:30:00|8778.8|8777.9|8778.1|8777.2|8779.4|8778.5|8773|8772.1|804
1587461700000|2020-04-21 09:35:00|8778.2|8777.3|8774.7|8773.8|8780.4|8779|8771.3|8770.4|1008
1587462000000|2020-04-21 09:40:00|8774.9|8774|8776.2|8775.3|8777.6|8776.7|8772.7|8771.1|705
1587462300000|2020-04-21 09:45:00|8776.3|8775.4|8775.7|8774.8|8779.5|8778.6|8775|8774.1|883
1587462600000|2020-04-21 09:50:00|8775.8|8774.9|8775|8774.1|8779.2|8778.1|8773|8772.1|695
1587462900000|2020-04-21 09:55:00|8774.9|8774|8781.6|8780.7|8784.9|8784|8774.7|8773.8|941
1587463200000|2020-04-21 10:00:00|8781.7|8780.8|8781.7|8780.8|8782.7|8781.8|8777|8775.9|895
1587463500000|2020-04-21 10:05:00|8781.6|8780.7|8783.5|8782.6|8785.8|8784.9|8781.4|8780.5|724
1587463800000|2020-04-21 10:10:00|8783.4|8782.5|8788.5|8787.6|8788.5|8787.6|8782.9|8782|716
1587464100000|2020-04-21 10:15:00|8788.6|8787.7|8788.4|8787.5|8789.8|8788.9|8784.5|8783.6|701
1587464400000|2020-04-21 10:20:00|8788.5|8787.6|8785.5|8784.6|8789.8|8788.9|8785.5|8784.6|538
1587464700000|2020-04-21 10:25:00|8785.4|8784.5|8788.4|8787.5|8789.2|8788.3|8785.4|8784.5|627
1587465000000|2020-04-21 10:30:00|8788.5|8787.6|8782.4|8781.5|8788.7|8787.8|8781.4|8780.5|744
1587465300000|2020-04-21 10:35:00|8782.3|8781.4|8784.9|8784|8786.7|8785.1|8781.1|8780.2|689
1587465600000|2020-04-21 10:40:00|8784.8|8783.9|8781|8780.1|8785.4|8784.5|8779.9|8779|620
1587465900000|2020-04-21 10:45:00|8781.1|8780.2|8778.6|8777.7|8782.6|8781.7|8777.7|8776.8|641
1587466200000|2020-04-21 10:50:00|8778.5|8777.6|8777.8|8776.9|8781.8|8780.9|8777.3|8776.4|639
1587466500000|2020-04-21 10:55:00|8777.7|8776.8|8780.5|8779.6|8783.6|8782.7|8777.6|8776.7|661
1587466800000|2020-04-21 11:00:00|8780.6|8779.7|8785.6|8784.7|8785.8|8784.9|8780.4|8779.5|682
1587467100000|2020-04-21 11:05:00|8785.7|8784.8|8792.4|8791.5|8796.2|8795.3|8785.4|8784.5|662
1587467400000|2020-04-21 11:10:00|8792.6|8791.7|8794.8|8793.9|8796.2|8795.3|8790.1|8789.2|625
1587467700000|2020-04-21 11:15:00|8794.9|8794|8799.1|8798.2|8799.3|8798.4|8792.4|8791.5|581
1587468000000|2020-04-21 11:20:00|8798.4|8797.5|8797|8796.1|8801.2|8800.3|8793.6|8792.7|698
1587468300000|2020-04-21 11:25:00|8796.9|8796|8799.6|8798.7|8802.4|8801.5|8796.7|8795.8|595
1587468600000|2020-04-21 11:30:00|8799.7|8798.8|8802.4|8801.5|8804.2|8803.3|8798.4|8797.5|639
1587468900000|2020-04-21 11:35:00|8802.5|8801.6|8807.2|8806.3|8808.1|8807.2|8801.6|8800.7|680
1587469200000|2020-04-21 11:40:00|8807.1|8806.2|8807.3|8806.4|8809.5|8808.6|8805.9|8805|510
1587469500000|2020-04-21 11:45:00|8807.4|8806.5|8808.4|8807.5|8810.2|8809.3|8805.2|8804.3|613
1587469800000|2020-04-21 11:50:00|8808.5|8807.6|8807.3|8806.4|8809.4|8808.5|8805.8|8804.9|532
1587470100000|2020-04-21 11:55:00|8807.2|8806.3|8807.3|8806.4|8808.6|8807.7|8806.3|8805.4|606
1587470400000|2020-04-21 12:00:00|8807.2|8806.3|8809.2|8808.3|8809.4|8808.5|8805.4|8804.5|761
1587470700000|2020-04-21 12:05:00|8809.3|8808.4|8811.9|8811|8812.8|8811.9|8808.2|8807.3|590
1587471000000|2020-04-21 12:10:00|8812|8811.1|8812.3|8811.4|8817|8816.1|8811.8|8810.9|626
1587471300000|2020-04-21 12:15:00|8812.4|8811.5|8811.8|8810.9|8815.6|8814.7|8808.9|8808|617
1587471600000|2020-04-21 12:20:00|8811.9|8811|8816.5|8815.6|8817.4|8816.5|8810.1|8809.2|706
1587471900000|2020-04-21 12:25:00|8816.4|8815.5|8820.7|8819.8|8821.4|8820.5|8815.9|8815|561
1587472200000|2020-04-21 12:30:00|8820.8|8819.9|8817.1|8816.2|8821.1|8820.2|8815.6|8814.7|583
1587472500000|2020-04-21 12:35:00|8817.2|8816.3|8817.2|8816.3|8818|8817.1|8814.9|8814|581
1587472800000|2020-04-21 12:40:00|8817.3|8816.4|8815|8814.1|8818.9|8818|8813.2|8812.3|674
1587473100000|2020-04-21 12:45:00|8814.9|8814|8815.3|8814.4|8815.3|8814.4|8811.6|8810.7|617
1587473400000|2020-04-21 12:50:00|8815.2|8814.3|8818.2|8817.3|8819.3|8818.4|8814.7|8813.8|757
1587473700000|2020-04-21 12:55:00|8818.5|8817.6|8821|8820.1|8822.4|8821.5|8817.5|8816.6|753
1587474000000|2020-04-21 13:00:00|8821.1|8820.2|8817.4|8816.5|8821.7|8820.8|8816.2|8815.3|753
1587474300000|2020-04-21 13:05:00|8817.8|8816.9|8818.9|8818|8820.2|8819.3|8816.7|8815.8|852
1587474600000|2020-04-21 13:10:00|8818.8|8817.9|8818.6|8817.7|8819.1|8818.2|8815.7|8814.8|662
1587474900000|2020-04-21 13:15:00|8818.5|8817.6|8824.9|8824|8826.4|8825.5|8818.4|8817.1|870
1587475200000|2020-04-21 13:20:00|8825|8824.1|8827.5|8826.6|8827.6|8826.7|8822.9|8822|709
1587475500000|2020-04-21 13:25:00|8827.6|8826.7|8821.9|8821|8827.7|8826.8|8821.5|8820.6|692
1587475800000|2020-04-21 13:30:00|8821.7|8820.8|8823.1|8822.2|8823.3|8822.4|8819.7|8818.8|647
1587476100000|2020-04-21 13:35:00|8823|8822.1|8824.2|8823.3|8826.5|8825.6|8822.2|8821.3|721
1587476400000|2020-04-21 13:40:00|8824.3|8823.4|8818|8817.1|8824.6|8823.7|8816.9|8816|719
1587476700000|2020-04-21 13:45:00|8818.1|8817.2|8825.3|8824.4|8827.4|8825.4|8815.9|8815|1172
1587477000000|2020-04-21 13:50:00|8825.1|8823.1|8820.3|8819.4|8825.8|8823.8|8817.9|8816.7|1264
1587477300000|2020-04-21 13:55:00|8820.7|8818.7|8817.3|8815|8822.3|8820.9|8816.3|8813.6|1204
1587477600000|2020-04-21 14:00:00|8818.2|8815.5|8818.3|8817.4|8820.9|8820|8815.7|8814.6|1122
1587477900000|2020-04-21 14:05:00|8818.2|8817.3|8819.1|8818.2|8821.4|8820.5|8817.2|8816.3|981
1587478200000|2020-04-21 14:10:00|8819|8818.1|8816.1|8815.2|8820.6|8819.7|8815.8|8814.9|964
1587478500000|2020-04-21 14:15:00|8816|8815.1|8818.5|8817.6|8819.2|8818.3|8815.9|8815|832
1587478800000|2020-04-21 14:20:00|8818.4|8817.5|8819.7|8818.8|8822.9|8822|8817|8815.7|994
1587479100000|2020-04-21 14:25:00|8819.1|8818.2|8819.8|8818.9|8820.3|8819.4|8818.6|8817.7|801
1587479400000|2020-04-21 14:30:00|8819.6|8818.7|8827.5|8826.6|8828.4|8827.4|8819.1|8818.2|972
1587479700000|2020-04-21 14:35:00|8827.4|8826.5|8831.5|8830.6|8832.7|8831.5|8826|8824.7|964
1587480000000|2020-04-21 14:40:00|8831.4|8830.5|8834.6|8833.7|8836.8|8835.2|8828.4|8827.5|1084
1587480300000|2020-04-21 14:45:00|8834|8833.1|8833.9|8833|8837.7|8836.2|8832.9|8831.6|1061
1587480600000|2020-04-21 14:50:00|8833.8|8832.9|8843.1|8842.2|8843.8|8842.9|8831.8|8830.9|924
1587480900000|2020-04-21 14:55:00|8843|8842.1|8848.4|8847.5|8852|8851.1|8841.9|8841|1238
1587481200000|2020-04-21 15:00:00|8848.7|8847.8|8845.9|8845|8848.9|8848|8845.5|8844.6|1014
1587481500000|2020-04-21 15:05:00|8845.8|8844.9|8839.8|8838.9|8846|8845.1|8837.2|8836.3|948
1587481800000|2020-04-21 15:10:00|8839.7|8838.8|8841.8|8840.9|8845.4|8843.9|8839.4|8838.5|770
1587482100000|2020-04-21 15:15:00|8841.9|8841|8846.2|8845.3|8849.1|8848.1|8841.6|8840.4|708
1587482400000|2020-04-21 15:20:00|8846.1|8845.2|8843.9|8843|8846.2|8845.3|8839.7|8838.8|744
1587482700000|2020-04-21 15:25:00|8844.4|8842.4|8840.5|8839.6|8844.5|8843.6|8837.3|8836|800
1587483000000|2020-04-21 15:30:00|8840.3|8839.4|8836.4|8835.5|8842.1|8841.2|8836.1|8835.2|877
1587483300000|2020-04-21 15:35:00|8836.8|8835.9|8836.2|8835.3|8839.6|8838.5|8835.4|8834.5|903
1587483600000|2020-04-21 15:40:00|8835.9|8835|8836.4|8835.5|8837.6|8836.7|8833.3|8832.4|885
1587483900000|2020-04-21 15:45:00|8836.3|8835.4|8841.3|8840.4|8842.8|8841.8|8836|8835.1|663
1587484200000|2020-04-21 15:50:00|8841.4|8840.5|8848.8|8847.9|8849.5|8848.6|8840.5|8839.6|797
1587484500000|2020-04-21 15:55:00|8848.7|8847.8|8851.5|8850.6|8851.7|8850.8|8847.3|8846.4|775
1587484800000|2020-04-21 16:00:00|8851.4|8850.5|8848|8847.1|8851.9|8851|8846.1|8845.2|857
1587485100000|2020-04-21 16:05:00|8848.2|8847.3|8859.1|8858.2|8861.8|8860.8|8847.6|8846.7|1133
1587485400000|2020-04-21 16:10:00|8859.2|8858.3|8860.2|8859.3|8863.8|8862.9|8857.6|8856.7|960
1587485700000|2020-04-21 16:15:00|8860|8859.1|8852.2|8851.3|8860|8859.1|8852.1|8851.2|699
1587486000000|2020-04-21 16:20:00|8852.3|8851.4|8851.1|8850.2|8854.8|8853.9|8850.5|8849.6|616
1587486300000|2020-04-21 16:25:00|8851.2|8850.3|8846|8845.1|8854.9|8854|8844|8843.1|830
1587486600000|2020-04-21 16:30:00|8846.1|8845.2|8846|8845.1|8847.4|8846.5|8844.5|8843.6|699
1587486900000|2020-04-21 16:35:00|8846.2|8845.3|8846.5|8845.6|8850.1|8849.2|8845.3|8844.4|706
1587487200000|2020-04-21 16:40:00|8846.6|8845.7|8850.7|8849.8|8851.4|8850.5|8845.9|8845|572
1587487500000|2020-04-21 16:45:00|8850.8|8849.9|8848.3|8847.4|8855.2|8854.3|8848.3|8847.4|783
1587487800000|2020-04-21 16:50:00|8848.5|8847.6|8838.2|8837.3|8849.2|8848.3|8837.4|8836.5|930
1587488100000|2020-04-21 16:55:00|8838.1|8837.2|8838.4|8837.5|8838.5|8837.6|8835.3|8834.4|868
1587488400000|2020-04-21 17:00:00|8838.6|8837.7|8843.5|8842.6|8844.2|8843.3|8838|8837.1|731
1587488700000|2020-04-21 17:05:00|8843.4|8842.5|8841.2|8840.3|8843.8|8842.9|8840.1|8839.2|634
1587489000000|2020-04-21 17:10:00|8841.1|8840.2|8839.6|8838.7|8842.2|8841.3|8839.3|8838.4|593
1587489300000|2020-04-21 17:15:00|8839.5|8838.6|8844|8843.1|8844.1|8843.2|8839|8838.1|517
1587489600000|2020-04-21 17:20:00|8844.1|8843.2|8841.4|8840.5|8845|8844.1|8841|8840.1|570
1587489900000|2020-04-21 17:25:00|8841.3|8840.4|8838.8|8837.9|8842.4|8841.5|8838.5|8837.6|566
1587490200000|2020-04-21 17:30:00|8838.9|8838|8836.9|8836|8840.3|8839.4|8836.6|8835.7|516
1587490500000|2020-04-21 17:35:00|8837|8836.1|8837.1|8836.2|8839.2|8838.3|8836.7|8835.8|609
1587490800000|2020-04-21 17:40:00|8836.9|8836|8837.7|8836.8|8838.3|8837.4|8836.4|8835.5|452
1587491100000|2020-04-21 17:45:00|8837.8|8836.9|8839.1|8838.2|8840|8839.1|8837.1|8836.2|569
1587491400000|2020-04-21 17:50:00|8839.2|8838.3|8836.2|8835.3|8839.3|8838.4|8835.6|8834.7|698
1587491700000|2020-04-21 17:55:00|8835.9|8835|8833.4|8832.5|8836.4|8835.5|8832.9|8832|699
1587492000000|2020-04-21 18:00:00|8833.5|8832.6|8830.1|8829.2|8834|8833.1|8829.1|8828.2|794
1587492300000|2020-04-21 18:05:00|8830.2|8829.3|8827.9|8827|8830.8|8829.9|8827.6|8826.7|633
1587492600000|2020-04-21 18:10:00|8828.1|8827.2|8826.9|8826|8828.8|8827.9|8826.8|8825.9|584
1587492900000|2020-04-21 18:15:00|8827.2|8826.3|8826.2|8825.3|8828.9|8828|8825.4|8824.5|744
1587493200000|2020-04-21 18:20:00|8826.4|8825.5|8826.1|8825.2|8827.7|8826.8|8824.4|8823.5|704
1587493500000|2020-04-21 18:25:00|8825.9|8825|8826.2|8825.3|8827.2|8826.3|8824|8823.1|708
1587493800000|2020-04-21 18:30:00|8826.3|8825.4|8829.3|8828.4|8829.3|8828.4|8826|8825.1|634
1587494100000|2020-04-21 18:35:00|8829.1|8828.2|8831.8|8830.9|8832.5|8831.6|8828.3|8827.4|586
1587494400000|2020-04-21 18:40:00|8831.7|8830.8|8830.2|8829.3|8832.6|8831.7|8830|8829.1|480
1587494700000|2020-04-21 18:45:00|8830.1|8829.2|8829|8828.1|8830.5|8829.6|8827.2|8826.3|487
1587495000000|2020-04-21 18:50:00|8829.1|8828.2|8832.7|8831.8|8833.2|8832.3|8828.8|8827.9|500
1587495300000|2020-04-21 18:55:00|8832.6|8831.7|8837.6|8836.7|8838.9|8838|8832.4|8831.5|746
1587495600000|2020-04-21 19:00:00|8837.5|8836.6|8833.4|8832.5|8838.3|8837.4|8833.1|8832.2|649
1587495900000|2020-04-21 19:05:00|8833.5|8832.6|8833.5|8832.6|8834|8833.1|8830.3|8828.9|654
1587496200000|2020-04-21 19:10:00|8833.4|8832.5|8831.6|8830.7|8834.1|8833|8831.4|8830.5|521
1587496500000|2020-04-21 19:15:00|8831.8|8830.9|8833|8832.1|8833.5|8832.6|8830.2|8829.3|432
1587496800000|2020-04-21 19:20:00|8833.1|8832.2|8833.4|8832.5|8835.3|8834.4|8832.8|8831.9|501
1587497100000|2020-04-21 19:25:00|8833.5|8832.6|8831.7|8830.8|8833.5|8832.6|8831.4|8830.1|587
1587497400000|2020-04-21 19:30:00|8831.8|8830.9|8830.6|8829.7|8833.4|8832.5|8830.3|8828.9|708
1587497700000|2020-04-21 19:35:00|8830.7|8829.8|8832.6|8831.7|8832.6|8831.7|8830.2|8829.3|478
1587498000000|2020-04-21 19:40:00|8832.5|8831.6|8830.5|8829.6|8833.1|8832.2|8830|8829.1|528
1587498300000|2020-04-21 19:45:00|8830.4|8829.5|8830.5|8829.6|8831.6|8830.7|8829.4|8828.5|418
1587498600000|2020-04-21 19:50:00|8830.8|8829.9|8828.3|8827.4|8830.9|8830|8827.9|8827|495
1587498900000|2020-04-21 19:55:00|8828.2|8827.3|8826.4|8825.5|8829.8|8828.9|8824.6|8823.7|752
1587499200000|2020-04-21 20:00:00|8826.3|8825.4|8827.6|8826.7|8828.1|8827.2|8825.3|8824|485
1587499500000|2020-04-21 20:05:00|8827.7|8826.8|8827.4|8826.5|8828.4|8827.5|8826.7|8825.8|264
1587499800000|2020-04-21 20:10:00|8827.3|8826.4|8828.2|8827.3|8829.1|8828.2|8826.9|8826|286
1587500100000|2020-04-21 20:15:00|8828.3|8827.4|8828.1|8827.2|8828.5|8827.4|8826.1|8825.2|213
1587500400000|2020-04-21 20:20:00|8828|8827.1|8827|8826.1|8828.2|8827.3|8825.6|8824.6|191
1587500700000|2020-04-21 20:25:00|8826.9|8826|8827.8|8826.9|8829|8828.1|8826.7|8825.8|180
1587501000000|2020-04-21 20:30:00|8827.9|8827|8826.7|8825.8|8828.5|8827.6|8826.6|8825.3|200
1587501300000|2020-04-21 20:35:00|8826.8|8825.9|8829.9|8829|8830.1|8829.2|8826.8|8825.9|253
1587501600000|2020-04-21 20:40:00|8829.8|8828.9|8830.3|8829.4|8830.8|8829.9|8829.6|8828.2|127
1587501900000|2020-04-21 20:45:00|8830.2|8829.3|8830.3|8828.3|8831.1|8829.9|8829.9|8828.1|211
1587502200000|2020-04-21 20:50:00|8830.4|8828.4|8831.1|8829|8831.4|8829.9|8830.1|8828.4|193
1587502500000|2020-04-21 20:55:00|8830.9|8828.9|8841.9|8825.9|8842.1|8830.8|8830.9|8825.6|564
1587502800000|2020-04-21 21:00:00|8841.2|8825.2|8839.8|8823.8|8847.9|8831.9|8834.7|8823.7|65
1587503100000|2020-04-21 21:05:00|8839.6|8823.6|8840.9|8824.9|8841.7|8825.7|8838.7|8822.7|209
1587503400000|2020-04-21 21:10:00|8840.7|8824.7|8840.1|8824.1|8841.6|8825.6|8839.1|8823.1|149
1587503700000|2020-04-21 21:15:00|8839.9|8823.9|8837.8|8821.8|8840.7|8824.7|8836.8|8820.8|345
1587504000000|2020-04-21 21:20:00|8838|8822|8838.7|8822.7|8839.6|8823.6|8837.5|8821.5|244
1587504300000|2020-04-21 21:25:00|8838.8|8822.8|8839.3|8825.3|8840.5|8827|8837.3|8822.6|303
1587504600000|2020-04-21 21:30:00|8839.4|8824.6|8836.4|8824.3|8840.4|8828.7|8835.9|8821.9|348
1587504900000|2020-04-21 21:35:00|8835.5|8824.9|8835.4|8824.2|8839.8|8827.2|8833.7|8821.6|479
1587505200000|2020-04-21 21:40:00|8834.9|8824.4|8837.3|8823.7|8838.2|8825.3|8833.7|8823|327
1587505500000|2020-04-21 21:45:00|8836.4|8824.7|8832.1|8822.5|8837.6|8826|8828.8|8818|489
1587505800000|2020-04-21 21:50:00|8832.2|8822.6|8833.4|8822.1|8844.3|8828.3|8829.6|8819.2|546
1587506100000|2020-04-21 21:55:00|8833.3|8821.7|8834.6|8824.8|8835.6|8825.1|8832.3|8820.7|366
1587506400000|2020-04-21 22:00:00|8834|8825.4|8828.5|8825|8834.7|8825.9|8827.6|8821.3|655
1587506700000|2020-04-21 22:05:00|8828.8|8824.8|8827.4|8823.8|8829.3|8826.1|8826.3|8823.3|310
1587507000000|2020-04-21 22:10:00|8827.3|8823.9|8826.1|8823.1|8827.5|8824.5|8825.5|8822.5|308
1587507300000|2020-04-21 22:15:00|8826.6|8822.6|8828.4|8825.8|8829|8826|8826.2|8822.6|247
1587507600000|2020-04-21 22:20:00|8828.3|8825.7|8828.2|8825.7|8829.3|8826.5|8827.6|8824.7|189
1587507900000|2020-04-21 22:25:00|8828.1|8825.6|8828.4|8825.8|8829|8825.9|8828.1|8825.1|151
1587508200000|2020-04-21 22:30:00|8828.3|8825.7|8828.4|8825.9|8829.4|8826.3|8827.7|8825.2|220
1587508500000|2020-04-21 22:35:00|8828.5|8825.7|8826.7|8824.1|8829.1|8826.6|8826.6|8823.9|192
1587508800000|2020-04-21 22:40:00|8826.8|8824.2|8827.9|8825.3|8828.9|8826.3|8826.4|8824.1|256
1587509100000|2020-04-21 22:45:00|8827.8|8825.2|8829.3|8826.3|8829.7|8826.8|8827.2|8824.6|320
1587509400000|2020-04-21 22:50:00|8829.2|8826.2|8828.1|8825.6|8829.9|8827.2|8827.5|8825.1|304
1587509700000|2020-04-21 22:55:00|8828.3|8825.7|8827.8|8825.3|8828.3|8825.9|8827.3|8825|189
1587510000000|2020-04-21 23:00:00|8827.9|8825.8|8827.9|8825.9|8829.4|8826.9|8826.7|8824.7|296
1587510300000|2020-04-21 23:05:00|8827.7|8825.7|8828.5|8826.2|8829.1|8826.5|8827.2|8824.9|257
1587510600000|2020-04-21 23:10:00|8828.4|8826.4|8827.8|8825.7|8828.9|8826.7|8827.7|8825.4|252
1587510900000|2020-04-21 23:15:00|8827.7|8825.3|8828|8826|8828.4|8826.7|8827.3|8825.3|127
1587511200000|2020-04-21 23:20:00|8828.1|8826.1|8824.9|8824|8828.1|8826.1|8824.9|8823.3|289
1587511500000|2020-04-21 23:25:00|8825|8824.1|8826.8|8824.8|8827.4|8825.4|8824.9|8822.9|243
1587511800000|2020-04-21 23:30:00|8826.7|8824.7|8827.2|8825.2|8827.8|8825.8|8826.7|8824.7|162
1587512100000|2020-04-21 23:35:00|8827.3|8825.3|8827.1|8825.1|8827.3|8825.3|8826.4|8824.4|148
1587512400000|2020-04-21 23:40:00|8827|8825|8827.7|8825.7|8828.7|8827.1|8827|8825|141
1587512700000|2020-04-21 23:45:00|8827.8|8825.8|8826.7|8824.7|8827.8|8826.4|8825.8|8824.3|78
1587513000000|2020-04-21 23:50:00|8826.8|8824.8|8826.9|8826|8827.5|8826|8826.3|8824.3|111
1587513300000|2020-04-21 23:55:00|8827|8826.1|8826.1|8824.1|8828.1|8826.4|8825.7|8823.9|128
1587513600000|2020-04-22 00:00:00|8826.2|8824.2|8827.3|8826.4|8828.4|8827|8825|8823.4|351
1587513900000|2020-04-22 00:05:00|8827.8|8825.8|8828.5|8827.6|8830|8828.8|8826.8|8825.4|366
1587514200000|2020-04-22 00:10:00|8829|8827|8829.5|8827.5|8829.6|8828.1|8827.3|8825.9|255
1587514500000|2020-04-22 00:15:00|8829.6|8827.6|8831|8830.1|8831.6|8830.2|8828.8|8827.4|332
1587514800000|2020-04-22 00:20:00|8831.1|8830.2|8831.6|8829.6|8832.3|8830.4|8830.2|8828.9|283
1587515100000|2020-04-22 00:25:00|8831.8|8829.8|8829.6|8828.7|8831.9|8830.1|8828.6|8827.2|323
1587515400000|2020-04-22 00:30:00|8829.5|8828.6|8829.9|8829|8830|8829.1|8828.3|8827.4|217
1587515700000|2020-04-22 00:35:00|8829.5|8828.6|8832.8|8830.8|8833.3|8831.7|8828.9|8827.5|406
1587516000000|2020-04-22 00:40:00|8832.7|8830.7|8831.9|8831|8832.9|8831.5|8830.6|8829.6|314
1587516300000|2020-04-22 00:45:00|8831.8|8830.9|8832.8|8831.9|8833.1|8832|8831.2|8829.8|326
1587516600000|2020-04-22 00:50:00|8832.7|8831.8|8836.8|8834.8|8837.1|8835.7|8832.5|8831.6|535
1587516900000|2020-04-22 00:55:00|8837|8835|8833.4|8832.5|8837.1|8836.2|8833.1|8831.9|345
1587517200000|2020-04-22 01:00:00|8833.2|8832.3|8835.9|8835|8837.1|8835.7|8833|8831.9|438
1587517500000|2020-04-22 01:05:00|8835.8|8834.9|8833.6|8832.7|8836.2|8835.2|8832.6|8831.7|281
1587517800000|2020-04-22 01:10:00|8833.7|8832.8|8832.1|8831.2|8833.7|8832.8|8831.2|8830.3|195
1587518100000|2020-04-22 01:15:00|8832.3|8831.4|8834.1|8833.2|8834.9|8833.6|8832|8830.6|323
1587518400000|2020-04-22 01:20:00|8834|8833.1|8832.5|8831.6|8835|8833.8|8832.1|8831.2|398
1587518700000|2020-04-22 01:25:00|8832.4|8831.5|8832.5|8831.6|8833.7|8832.5|8832.1|8831.2|221
1587519000000|2020-04-22 01:30:00|8832.6|8831.7|8834.9|8832.9|8836.6|8834.6|8832.6|8831.3|389
1587519300000|2020-04-22 01:35:00|8835.1|8833.1|8833.8|8832.9|8835.2|8833.8|8832.8|8831.5|237
1587519600000|2020-04-22 01:40:00|8833.9|8833|8831.4|8830.5|8833.9|8833|8831.3|8829.8|218
1587519900000|2020-04-22 01:45:00|8831.5|8830.6|8830.4|8829.5|8832.5|8831.2|8830.4|8829|328
1587520200000|2020-04-22 01:50:00|8830.3|8829.4|8829.5|8828.6|8831.8|8830.5|8829.3|8828.3|363
1587520500000|2020-04-22 01:55:00|8829.2|8828.3|8827|8826.1|8830.2|8828.6|8827|8825.9|284
1587520800000|2020-04-22 02:00:00|8826.6|8825.7|8831.8|8830.9|8831.8|8830.9|8826.6|8825.4|294
1587521100000|2020-04-22 02:05:00|8831.7|8830.8|8829|8826.8|8832.5|8831.6|8825.4|8823.8|516
1587521400000|2020-04-22 02:10:00|8828.9|8826.7|8830|8828|8831.1|8829.1|8828.2|8825.8|606
1587521700000|2020-04-22 02:15:00|8830.1|8828.1|8830.5|8828.5|8830.8|8828.9|8828.3|8826.3|457
1587522000000|2020-04-22 02:20:00|8830.6|8828.6|8831.3|8829.3|8831.7|8829.7|8829.4|8827.4|311
1587522300000|2020-04-22 02:25:00|8831.1|8829.1|8831.5|8829.5|8832.1|8830.1|8829.4|8827.9|264
1587522600000|2020-04-22 02:30:00|8831.4|8829.4|8831.7|8829.7|8832.6|8830.6|8830.9|8828.9|222
1587522900000|2020-04-22 02:35:00|8831.8|8829.8|8831.5|8829.5|8832.9|8831.4|8830.9|8829.3|280
1587523200000|2020-04-22 02:40:00|8831.4|8829.4|8831|8829|8831.6|8829.6|8829.7|8828.1|184
1587523500000|2020-04-22 02:45:00|8830.9|8828.9|8830.8|8829.9|8832.1|8830.6|8830.7|8828.7|189
1587523800000|2020-04-22 02:50:00|8830.7|8829.8|8831.4|8830.5|8832.2|8830.8|8830|8828|314
1587524100000|2020-04-22 02:55:00|8831.5|8830.6|8829.4|8827.4|8832.1|8830.6|8827.6|8826.3|298
1587524400000|2020-04-22 03:00:00|8829.5|8827.5|8828.5|8827.6|8830.7|8829.2|8828.4|8827|320
1587524700000|2020-04-22 03:05:00|8829.1|8827.1|8828.1|8826.1|8829.1|8827.6|8827.2|8825.7|209
1587525000000|2020-04-22 03:10:00|8828.2|8826.2|8830.3|8828.3|8830.4|8828.4|8828.2|8826.2|251
1587525300000|2020-04-22 03:15:00|8830.4|8828.4|8830.8|8828.8|8831.1|8829.4|8829.3|8827.8|148
1587525600000|2020-04-22 03:20:00|8830.7|8828.7|8831|8830.1|8832.7|8831.3|8830.5|8828.7|270
1587525900000|2020-04-22 03:25:00|8830.9|8830|8830.7|8829.8|8831.8|8830.9|8830.1|8828.9|144
1587526200000|2020-04-22 03:30:00|8830.6|8829.7|8829.8|8827.8|8830.8|8829.8|8829.3|8827.8|273
1587526500000|2020-04-22 03:35:00|8829.9|8827.9|8830.9|8830|8831.7|8830.3|8828.7|8827.4|209
1587526800000|2020-04-22 03:40:00|8830.7|8829.8|8831.6|8829.6|8832.2|8830.2|8830.2|8828.7|259
1587527100000|2020-04-22 03:45:00|8831.5|8829.5|8831.9|8829.9|8832|8830.4|8830.3|8828.8|203
1587527400000|2020-04-22 03:50:00|8831.8|8829.8|8831|8829|8832|8830.7|8829.7|8828.8|180
1587527700000|2020-04-22 03:55:00|8831.1|8829.1|8831.9|8829.9|8831.9|8830.1|8828.4|8827|340
1587528000000|2020-04-22 04:00:00|8831.8|8829.8|8829.7|8828.8|8833.8|8832.4|8829.5|8828.6|231
1587528300000|2020-04-22 04:05:00|8829.8|8828.9|8830.5|8828.5|8831.1|8829.2|8829.1|8827.7|257
1587528600000|2020-04-22 04:10:00|8830.6|8828.6|8832.6|8830.6|8832.7|8830.7|8830.4|8828.4|254
1587528900000|2020-04-22 04:15:00|8832.7|8830.7|8833|8832.1|8834.3|8832.3|8832.1|8830.1|180
1587529200000|2020-04-22 04:20:00|8832.9|8832|8834.6|8833.7|8835.6|8834.7|8832.8|8831.9|203
1587529500000|2020-04-22 04:25:00|8834.7|8833.8|8836.8|8834.8|8837|8835.8|8834|8833.1|331
1587529800000|2020-04-22 04:30:00|8836.6|8834.6|8835.5|8834.6|8837.1|8835.6|8835.2|8834.1|217
1587530100000|2020-04-22 04:35:00|8835.4|8834.5|8835.8|8834.9|8836.3|8835.2|8834.4|8833.2|202
1587530400000|2020-04-22 04:40:00|8835.9|8835|8832.7|8831.8|8836.6|8835.5|8832.6|8831.7|264
1587530700000|2020-04-22 04:45:00|8832.6|8831.7|8833.1|8832.2|8835|8833.6|8832.2|8830.9|252
1587531000000|2020-04-22 04:50:00|8833|8832.1|8833.8|8832.9|8835.6|8834.2|8833|8831.6|310
1587531300000|2020-04-22 04:55:00|8833.7|8832.8|8832.3|8831.4|8834.3|8833|8832.2|8831.1|176
1587531600000|2020-04-22 05:00:00|8832.2|8831.3|8833.1|8832.2|8834|8832.9|8831.9|8831|259
1587531900000|2020-04-22 05:05:00|8833.2|8832.3|8831.8|8830.9|8833.3|8832.4|8830.9|8829.7|277
1587532200000|2020-04-22 05:10:00|8831.9|8831|8832.7|8831.8|8832.8|8831.9|8831|8829.7|186
1587532500000|2020-04-22 05:15:00|8832.8|8831.9|8831.6|8830.7|8833.4|8832|8831.2|8830.3|180
1587532800000|2020-04-22 05:20:00|8831.5|8830.6|8833|8832.1|8833.3|8832.4|8830.6|8829.7|224
1587533100000|2020-04-22 05:25:00|8833.1|8832.2|8831.8|8830.9|8833.8|8832.3|8831.6|8830.3|296
1587533400000|2020-04-22 05:30:00|8831.9|8831|8832.2|8830.2|8834.3|8832.9|8831.2|8829.9|372
1587533700000|2020-04-22 05:35:00|8832|8830|8830.8|8828.8|8832.5|8831|8829.9|8828.3|295
1587534000000|2020-04-22 05:40:00|8830.7|8828.7|8827.8|8825.8|8830.8|8828.8|8826.7|8825.3|356
1587534300000|2020-04-22 05:45:00|8828|8826|8826.6|8824.6|8828.9|8827.5|8826.4|8824.4|336
1587534600000|2020-04-22 05:50:00|8826.5|8824.5|8826.1|8824.1|8828|8826.5|8824.8|8822.8|382
1587534900000|2020-04-22 05:55:00|8826.2|8824.2|8834.9|8821.5|8838.1|8827.4|8825.4|8820.5|519
1587535200000|2020-04-22 06:00:00|8836.2|8821|8829.9|8829|8838.8|8830.6|8829|8820.6|775
1587535500000|2020-04-22 06:05:00|8830|8829.1|8825.7|8824.8|8830.7|8829.2|8825.7|8824.8|407
1587535800000|2020-04-22 06:10:00|8825.8|8824.9|8819.3|8817.3|8826.7|8825.4|8818.6|8816.9|552
1587536100000|2020-04-22 06:15:00|8819.2|8817.2|8814.5|8813.6|8821.2|8819.7|8812.9|8811|940
1587536400000|2020-04-22 06:20:00|8814.6|8813.7|8817.9|8817|8820.4|8819.4|8814.3|8813.1|670
1587536700000|2020-04-22 06:25:00|8818|8817.1|8821.3|8820.4|8821.8|8820.7|8817.2|8816.3|702
1587537000000|2020-04-22 06:30:00|8821.4|8820.5|8821.8|8820.9|8823.3|8822.4|8820.5|8819.6|577
1587537300000|2020-04-22 06:35:00|8821.9|8821|8820.1|8819.2|8823.4|8822.5|8817.7|8816.8|597
1587537600000|2020-04-22 06:40:00|8820|8819.1|8822.8|8821.9|8823.8|8822.9|8819.8|8818.9|478
1587537900000|2020-04-22 06:45:00|8822.7|8821.8|8825.2|8824.3|8825.9|8825|8821.7|8820.8|529
1587538200000|2020-04-22 06:50:00|8825.3|8824.4|8826.2|8825.3|8829.8|8828.9|8824.4|8823.5|563
1587538500000|2020-04-22 06:55:00|8826.1|8825.2|8827.2|8826.3|8828.6|8827.7|8824.8|8823.9|580
1587538800000|2020-04-22 07:00:00|8826.9|8826|8827.9|8827|8830.6|8829.7|8825.4|8824.5|795
1587539100000|2020-04-22 07:05:00|8828.2|8827.3|8819.7|8818.8|8828.9|8828|8819.3|8818.4|706
1587539400000|2020-04-22 07:10:00|8819.8|8818.9|8820.4|8819.5|8822.4|8821.5|8816.8|8815.9|712
1587539700000|2020-04-22 07:15:00|8820.3|8819.4|8821.2|8820.3|8823|8822.1|8819.8|8818.9|652
1587540000000|2020-04-22 07:20:00|8821.1|8820.2|8818.9|8818|8821.9|8821|8816.3|8815.4|800
1587540300000|2020-04-22 07:25:00|8819|8818.1|8818.4|8817.5|8821.9|8821|8818.3|8817.4|681
1587540600000|2020-04-22 07:30:00|8818.5|8817.6|8812.5|8811.6|8818.6|8817.7|8810.9|8810|645
1587540900000|2020-04-22 07:35:00|8812.4|8811.5|8812|8811.1|8814.9|8814|8809.9|8809|660
1587541200000|2020-04-22 07:40:00|8811.9|8811|8807.6|8806.7|8815.7|8814.8|8807.3|8806.4|743
1587541500000|2020-04-22 07:45:00|8807.5|8806.6|8802.9|8802|8808.9|8808|8801.6|8800.7|577
1587541800000|2020-04-22 07:50:00|8803|8802.1|8803.8|8802.9|8804.7|8803.8|8800.2|8799.3|724
1587542100000|2020-04-22 07:55:00|8803.7|8802.8|8799.3|8798.4|8806.2|8805.3|8797.4|8796.5|800
1587542400000|2020-04-22 08:00:00|8799.4|8798.5|8804.4|8803.5|8806.3|8805.4|8798|8797.1|766
1587542700000|2020-04-22 08:05:00|8804.3|8803.4|8813.2|8812.3|8813.8|8812.9|8803.9|8803|827
1587543000000|2020-04-22 08:10:00|8813.1|8812.2|8813.1|8812.2|8814.7|8813.8|8811.2|8810.3|686
1587543300000|2020-04-22 08:15:00|8813.2|8812.3|8813.6|8812.7|8815.4|8814.5|8811|8810.1|620
1587543600000|2020-04-22 08:20:00|8813.5|8812.6|8807.7|8806.8|8813.6|8812.7|8806.7|8805.8|607
1587543900000|2020-04-22 08:25:00|8807.8|8806.9|8811.5|8810.6|8812|8810.9|8807.6|8806.7|669
1587544200000|2020-04-22 08:30:00|8811.6|8810.7|8814.5|8813.6|8815.9|8815|8811.3|8810.4|560
1587544500000|2020-04-22 08:35:00|8814.4|8813.5|8808.7|8807.8|8814.7|8813.8|8807.3|8806.4|608
1587544800000|2020-04-22 08:40:00|8808.8|8807.9|8803.4|8802.5|8809.2|8808.3|8802.1|8801.2|517
1587545100000|2020-04-22 08:45:00|8803.3|8802.4|8811.8|8810.9|8812.2|8811.3|8803.3|8802.4|656
1587545400000|2020-04-22 08:50:00|8811.6|8810.7|8803.7|8802.8|8811.8|8810.9|8802.9|8802|631
1587545700000|2020-04-22 08:55:00|8803.6|8802.7|8802.2|8801.3|8804.4|8803.5|8801.1|8800.2|571
1587546000000|2020-04-22 09:00:00|8802.3|8801.4|8802.2|8801.3|8808.2|8807.3|8800.9|8800|726
1587546300000|2020-04-22 09:05:00|8802.3|8801.4|8803.1|8802.2|8805.3|8804.4|8801.6|8800.7|563
1587546600000|2020-04-22 09:10:00|8803.2|8802.3|8794.7|8793.8|8803.3|8802.4|8794|8793.1|718
1587546900000|2020-04-22 09:15:00|8794.8|8793.9|8795.4|8794.5|8795.5|8794.6|8790.5|8789.6|632
1587547200000|2020-04-22 09:20:00|8795.5|8794.6|8789.4|8788.5|8796.4|8795.5|8789.4|8788.5|532
1587547500000|2020-04-22 09:25:00|8789.5|8788.6|8793.6|8792.7|8794.2|8793.3|8789.2|8788.3|586
1587547800000|2020-04-22 09:30:00|8793.7|8792.8|8795.6|8794.7|8795.9|8795|8791.4|8790.5|545
1587548100000|2020-04-22 09:35:00|8795.4|8794.5|8790.2|8789.3|8796.5|8795.6|8789.1|8788.2|488
1587548400000|2020-04-22 09:40:00|8790.1|8789.2|8789.7|8788.8|8791.8|8790.9|8787.5|8786.6|515
1587548700000|2020-04-22 09:45:00|8789.8|8788.9|8792.5|8791.6|8792.5|8791.6|8789.2|8788.3|505
1587549000000|2020-04-22 09:50:00|8792.6|8791.7|8788.3|8787.4|8792.7|8791.8|8787.8|8786.9|352
1587549300000|2020-04-22 09:55:00|8788.2|8787.3|8783.9|8783|8788.6|8787.7|8781.3|8780.4|614
1587549600000|2020-04-22 10:00:00|8784|8783.1|8785.7|8784.8|8786.5|8785.6|8779.9|8779|577
1587549900000|2020-04-22 10:05:00|8785.6|8784.7|8782|8781.1|8787.2|8786.3|8781.3|8780.4|414
1587550200000|2020-04-22 10:10:00|8782.1|8781.2|8789.5|8788.6|8790|8789.1|8782.1|8781.2|524
1587550500000|2020-04-22 10:15:00|8789.4|8788.5|8792.8|8791.9|8793.9|8793|8789.4|8788.5|467
1587550800000|2020-04-22 10:20:00|8792.6|8791.7|8793|8792.1|8794.3|8793.4|8789.3|8788.4|440
1587551100000|2020-04-22 10:25:00|8793.1|8792.2|8796.7|8795.8|8796.8|8795.9|8790.9|8790|395
1587551400000|2020-04-22 10:30:00|8796.5|8795.6|8799|8798.1|8801|8800.1|8794.7|8793.8|514
1587551700000|2020-04-22 10:35:00|8798.9|8798|8802.8|8801.9|8802.9|8802|8798.3|8797.4|441
1587552000000|2020-04-22 10:40:00|8802.7|8801.8|8804.1|8803.2|8804.1|8803.2|8799.8|8798.9|472
1587552300000|2020-04-22 10:45:00|8804|8803.1|8802.5|8801.6|8804.1|8803.2|8799.9|8799|547
1587552600000|2020-04-22 10:50:00|8802.6|8801.7|8800.3|8799.4|8803.3|8802.4|8800|8799.1|341
1587552900000|2020-04-22 10:55:00|8800.2|8799.3|8792.3|8791.4|8801|8800.1|8790.8|8789.9|621
1587553200000|2020-04-22 11:00:00|8792.2|8791.3|8795.1|8794.2|8796.4|8795.5|8790.6|8789.7|693
1587553500000|2020-04-22 11:05:00|8795|8794.1|8795.3|8794.4|8796.2|8795.3|8793.9|8793|537
1587553800000|2020-04-22 11:10:00|8795.2|8794.3|8795.1|8794.2|8801.4|8800.5|8793.6|8792.7|768
1587554100000|2020-04-22 11:15:00|8795.2|8794.3|8786.5|8785.6|8796.2|8795.3|8784.7|8783.8|772
1587554400000|2020-04-22 11:20:00|8786.6|8785.7|8788.8|8787.9|8790.5|8789.6|8783.7|8782.8|570
1587554700000|2020-04-22 11:25:00|8788.9|8788|8788.7|8787.8|8790.9|8790|8788.3|8787.4|484
1587555000000|2020-04-22 11:30:00|8788.8|8787.9|8791.6|8790.7|8791.9|8791|8785|8784.1|659
1587555300000|2020-04-22 11:35:00|8791.5|8790.6|8792.7|8791.8|8793.2|8792.3|8788.7|8787.8|539
1587555600000|2020-04-22 11:40:00|8792.8|8791.9|8789.2|8788.3|8793.5|8792.6|8788.9|8788|535
1587555900000|2020-04-22 11:45:00|8789.1|8788.2|8791.3|8790.4|8791.4|8790.5|8787.2|8786.3|448
1587556200000|2020-04-22 11:50:00|8791.5|8790.6|8790.8|8789.9|8792|8791.1|8790|8789.1|546
1587556500000|2020-04-22 11:55:00|8790.9|8790|8791.9|8791|8792|8791.1|8787.8|8786.9|593
1587556800000|2020-04-22 12:00:00|8791.8|8790.9|8793.6|8792.7|8795.7|8794.8|8790|8789.1|555
1587557100000|2020-04-22 12:05:00|8793.7|8792.8|8794|8793.1|8795.6|8794.7|8791.2|8790.3|562
1587557400000|2020-04-22 12:10:00|8793.9|8793|8792.8|8791.9|8795|8794.1|8791.9|8791|549
1587557700000|2020-04-22 12:15:00|8792.7|8791.8|8789.1|8788.2|8793.5|8792.6|8788.6|8787.7|520
1587558000000|2020-04-22 12:20:00|8789.3|8788.4|8787.9|8787|8790.9|8790|8785.9|8785|542
1587558300000|2020-04-22 12:25:00|8788.1|8787.2|8789.6|8788.7|8791.7|8790.8|8788|8787.1|436
1587558600000|2020-04-22 12:30:00|8789.7|8788.8|8796.6|8795.7|8797.4|8796.5|8789.3|8788.4|656
1587558900000|2020-04-22 12:35:00|8796.7|8795.8|8795.6|8794.7|8799.7|8798.8|8795.3|8794.4|614
1587559200000|2020-04-22 12:40:00|8795.1|8794.2|8798.1|8797.2|8798.6|8797.7|8794.6|8793.7|631
1587559500000|2020-04-22 12:45:00|8798.2|8797.3|8802.2|8801.3|8802.4|8801.5|8796.7|8795.8|623
1587559800000|2020-04-22 12:50:00|8802.3|8801.4|8795.2|8794.3|8803.6|8802.7|8794.7|8793.8|613
1587560100000|2020-04-22 12:55:00|8795|8794.1|8788.1|8787.2|8795.3|8794.4|8787.7|8786.8|564
1587560400000|2020-04-22 13:00:00|8788.2|8787.3|8787|8786.1|8788.2|8787.3|8782.4|8781.5|801
1587560700000|2020-04-22 13:05:00|8787.1|8786.2|8789.1|8788.2|8789.6|8788.7|8786|8785.1|659
1587561000000|2020-04-22 13:10:00|8789.2|8788.3|8791.3|8790.4|8791.4|8790.5|8787.4|8786.5|587
1587561300000|2020-04-22 13:15:00|8791.2|8790.3|8792.2|8791.3|8794.8|8793.9|8790.9|8790|515
1587561600000|2020-04-22 13:20:00|8792.3|8791.4|8798.5|8797.6|8799.5|8798.6|8791.4|8790.5|555
1587561900000|2020-04-22 13:25:00|8798.4|8797.5|8802|8801.1|8803.1|8802.2|8798.2|8797.3|667
1587562200000|2020-04-22 13:30:00|8802.1|8801.2|8801.7|8800.8|8803.5|8802.6|8799.7|8798.8|854
1587562500000|2020-04-22 13:35:00|8801.8|8800.9|8799.6|8798.7|8807.1|8806.2|8797.3|8796.4|929
1587562800000|2020-04-22 13:40:00|8799.7|8798.8|8799.3|8798.4|8803.1|8802.2|8795.3|8794.4|850
1587563100000|2020-04-22 13:45:00|8799.4|8798.5|8805.5|8804.6|8806.8|8805.9|8799.3|8798.4|746
1587563400000|2020-04-22 13:50:00|8805.6|8804.7|8803.4|8802.5|8807.9|8807|8802.9|8802|746
1587563700000|2020-04-22 13:55:00|8803.5|8802.6|8804.5|8803.6|8808.3|8807.4|8803.3|8802.4|748
1587564000000|2020-04-22 14:00:00|8804.7|8803.8|8806.6|8805.7|8809.8|8808.9|8803.1|8802.2|699
1587564300000|2020-04-22 14:05:00|8806.7|8805.8|8801.7|8800.8|8807.2|8806.3|8801.5|8800.6|705
1587564600000|2020-04-22 14:10:00|8801.8|8800.9|8805|8804.1|8805|8804.1|8800.4|8799.5|689
1587564900000|2020-04-22 14:15:00|8804.9|8804|8802.4|8801.5|8807.6|8806.6|8801.9|8801|843
1587565200000|2020-04-22 14:20:00|8802.5|8801.6|8799.8|8798.9|8803.2|8802.3|8797.7|8796.8|861
1587565500000|2020-04-22 14:25:00|8799.7|8798.8|8800.1|8799.2|8802.1|8801.2|8795.7|8794.8|831
1587565800000|2020-04-22 14:30:00|8800|8799.1|8797|8796.1|8801.3|8800.4|8795.7|8794.8|708
1587566100000|2020-04-22 14:35:00|8797.1|8796.2|8796.8|8795.9|8798|8797.1|8794|8793.1|665
1587566400000|2020-04-22 14:40:00|8796.9|8796|8789.9|8789|8797.6|8796.7|8789.8|8788.9|672
1587566700000|2020-04-22 14:45:00|8789.8|8788.9|8790.1|8789.2|8793.8|8792.9|8787|8786.1|781
1587567000000|2020-04-22 14:50:00|8790.2|8789.3|8781.8|8780.9|8794|8793.1|8780.6|8779.7|872
1587567300000|2020-04-22 14:55:00|8781.7|8780.8|8784.2|8783.3|8786.1|8785.2|8780.3|8779.4|1075
1587567600000|2020-04-22 15:00:00|8784.1|8783.2|8781.4|8780.5|8784.2|8783.3|8780.9|8780|811
1587567900000|2020-04-22 15:05:00|8781.6|8780.7|8782.7|8781.8|8785|8784.1|8780.2|8779.3|607
1587568200000|2020-04-22 15:10:00|8782.9|8782|8777.4|8776.5|8784.1|8783.2|8777.3|8776.4|614
1587568500000|2020-04-22 15:15:00|8777.5|8776.6|8783.3|8782.4|8783.6|8782.7|8776.3|8775.4|716
1587568800000|2020-04-22 15:20:00|8783.4|8782.5|8784.9|8784|8785.6|8784.7|8781.9|8781|636
1587569100000|2020-04-22 15:25:00|8784.8|8783.9|8787.8|8786.9|8790|8789.1|8784.7|8783.8|535
1587569400000|2020-04-22 15:30:00|8787.9|8787|8785.7|8784.8|8790.8|8789.9|8785.2|8784.3|582
1587569700000|2020-04-22 15:35:00|8785.8|8784.9|8786.7|8785.8|8788.9|8788|8785.6|8784.7|418
1587570000000|2020-04-22 15:40:00|8786.4|8785.5|8783.5|8782.6|8786.8|8785.9|8782.1|8781.2|479
1587570300000|2020-04-22 15:45:00|8783.4|8782.5|8784.6|8783.7|8784.6|8783.7|8781.4|8780.5|356
1587570600000|2020-04-22 15:50:00|8784.5|8783.6|8782.5|8781.6|8784.9|8784|8780.6|8779.7|365
1587570900000|2020-04-22 15:55:00|8782.4|8781.5|8783.1|8782.2|8783.6|8782.7|8778.3|8777.4|446
1587571200000|2020-04-22 16:00:00|8782.8|8781.9|8783.6|8782.7|8785.8|8784.9|8781.8|8780.9|440
1587571500000|2020-04-22 16:05:00|8783.7|8782.8|8786.5|8785.6|8786.9|8786|8783|8782.1|390
1587571800000|2020-04-22 16:10:00|8786.4|8785.5|8784.5|8783.6|8788.2|8787.3|8784.3|8783.4|471
1587572100000|2020-04-22 16:15:00|8784.4|8783.5|8781.7|8780.8|8785|8784.1|8780.9|8780|492
1587572400000|2020-04-22 16:20:00|8781.8|8780.9|8786|8785.1|8787.4|8786.5|8780.7|8779.8|381
1587572700000|2020-04-22 16:25:00|8786.1|8785.2|8789.2|8788.3|8793.3|8792.4|8786|8785.1|759
1587573000000|2020-04-22 16:30:00|8789.3|8788.4|8789.9|8789|8792.9|8792|8787.8|8786.9|452
1587573300000|2020-04-22 16:35:00|8790|8789.1|8787.8|8786.9|8792.1|8791.2|8787.7|8786.8|376
1587573600000|2020-04-22 16:40:00|8787.7|8786.8|8787.1|8786.2|8788.8|8787.9|8786.3|8785.4|383
1587573900000|2020-04-22 16:45:00|8787.2|8786.3|8790.4|8789.5|8790.6|8789.7|8785.9|8785|519
1587574200000|2020-04-22 16:50:00|8790.3|8789.4|8790.8|8789.9|8792.3|8791.4|8788.4|8787.5|563
1587574500000|2020-04-22 16:55:00|8790.9|8790|8786.2|8785.3|8790.9|8790|8785.7|8784.8|673
1587574800000|2020-04-22 17:00:00|8786.3|8785.4|8780.8|8779.9|8786.8|8785.9|8780.7|8779.8|690
1587575100000|2020-04-22 17:05:00|8780.9|8780|8780.5|8779.6|8782.9|8782|8779.9|8779|495
1587575400000|2020-04-22 17:10:00|8780.6|8779.7|8781.8|8780.9|8782.2|8781.3|8779.6|8778.7|390
1587575700000|2020-04-22 17:15:00|8781.7|8780.8|8779.6|8778.7|8781.8|8780.9|8777.6|8776.7|426
1587576000000|2020-04-22 17:20:00|8779.5|8778.6|8783|8782.1|8783.4|8782.5|8779.4|8778.5|419
1587576300000|2020-04-22 17:25:00|8783.1|8782.2|8781.4|8780.5|8785|8784.1|8781.1|8780.2|380
1587576600000|2020-04-22 17:30:00|8781.5|8780.6|8779|8778.1|8781.8|8780.9|8778.4|8777.5|497
1587576900000|2020-04-22 17:35:00|8779.1|8778.2|8781.6|8780.7|8783.4|8782.5|8778.7|8777.8|529
1587577200000|2020-04-22 17:40:00|8781.5|8780.6|8780.2|8779.3|8781.6|8780.7|8779.1|8778.2|472
1587577500000|2020-04-22 17:45:00|8780.3|8779.4|8785.7|8784.8|8785.8|8784.9|8779.7|8778.8|437
1587577800000|2020-04-22 17:50:00|8785.8|8784.9|8786.8|8785.9|8786.8|8785.9|8784.4|8783.5|443
1587578100000|2020-04-22 17:55:00|8786.9|8786|8786|8785.1|8787.4|8786.5|8783.9|8783|431
1587578400000|2020-04-22 18:00:00|8785.9|8785|8785.7|8784.8|8787|8786.1|8785.1|8784.2|447
1587578700000|2020-04-22 18:05:00|8785.8|8784.9|8785.8|8784.9|8786.5|8785.6|8784.5|8783.6|344
1587579000000|2020-04-22 18:10:00|8785.7|8784.8|8787.2|8786.3|8789|8788.1|8785.3|8784.4|444
1587579300000|2020-04-22 18:15:00|8787.1|8786.2|8788.4|8787.5|8788.7|8787.8|8786.5|8785.6|268
1587579600000|2020-04-22 18:20:00|8788.3|8787.4|8786.9|8786|8788.7|8787.8|8786.4|8785.5|329
1587579900000|2020-04-22 18:25:00|8786.8|8785.9|8786.4|8785.5|8787.8|8786.9|8785.8|8784.9|306
1587580200000|2020-04-22 18:30:00|8786.2|8785.3|8784|8783.1|8786.3|8785.4|8783.3|8782.4|394
1587580500000|2020-04-22 18:35:00|8783.9|8783|8782.7|8781.8|8784.1|8783.2|8782.3|8781.4|266
1587580800000|2020-04-22 18:40:00|8782.8|8781.9|8782.4|8781.5|8784|8783.1|8781.2|8780.3|264
1587581100000|2020-04-22 18:45:00|8782.3|8781.4|8784|8783.1|8784|8783.1|8780.3|8779.4|370
1587581400000|2020-04-22 18:50:00|8783.9|8783|8784.9|8784|8785.2|8784.3|8782.4|8781.5|376
1587581700000|2020-04-22 18:55:00|8784.8|8783.9|8784.1|8783.2|8785.5|8784.6|8781.9|8781|398
1587582000000|2020-04-22 19:00:00|8784|8783.1|8784.5|8783.6|8786.7|8785.8|8783.9|8783|376
1587582300000|2020-04-22 19:05:00|8784.4|8783.5|8785.4|8784.5|8786.1|8785.2|8784.1|8783.2|268
1587582600000|2020-04-22 19:10:00|8785.3|8784.4|8783.9|8783|8785.3|8784.4|8783.3|8782.4|344
1587582900000|2020-04-22 19:15:00|8783.8|8782.9|8783.1|8782.2|8784.3|8783.4|8781.5|8780.6|366
1587583200000|2020-04-22 19:20:00|8783|8782.1|8781.5|8780.6|8786.2|8785.3|8779.9|8779|346
1587583500000|2020-04-22 19:25:00|8781.4|8780.5|8781.9|8781|8782.4|8781.5|8780.5|8779.6|420
1587583800000|2020-04-22 19:30:00|8781.8|8780.9|8783.1|8782.2|8783.4|8782.5|8780.4|8779.5|474
1587584100000|2020-04-22 19:35:00|8783|8782.1|8781.7|8780.8|8783.1|8782.2|8780.8|8779.9|317
1587584400000|2020-04-22 19:40:00|8781.8|8780.9|8779.8|8778.9|8781.8|8780.9|8779.3|8778.4|398
1587584700000|2020-04-22 19:45:00|8779.9|8779|8781.2|8780.3|8781.8|8780.9|8779.9|8779|333
1587585000000|2020-04-22 19:50:00|8781|8780.1|8780.3|8779.4|8781.1|8780.2|8777.8|8776.9|418
1587585300000|2020-04-22 19:55:00|8780.4|8779.5|8781.3|8780.4|8781.4|8780.5|8780|8779.1|406
1587585600000|2020-04-22 20:00:00|8781.2|8780.3|8780.9|8780|8782.1|8781.2|8780.2|8779.3|296
1587585900000|2020-04-22 20:05:00|8781|8780.1|8781.2|8780.3|8781.4|8780.5|8780.5|8779.6|175
1587586200000|2020-04-22 20:10:00|8781.3|8780.4|8781.6|8780.7|8782.7|8781.8|8781|8780.1|239
1587586500000|2020-04-22 20:15:00|8781.7|8780.8|8779.9|8779|8782.4|8781.5|8779.8|8778.9|194
1587586800000|2020-04-22 20:20:00|8779.8|8778.9|8780.7|8779.8|8781.2|8780.3|8779.8|8778.9|190
1587587100000|2020-04-22 20:25:00|8780.8|8779.9|8782.8|8781.9|8783.3|8782.4|8780.7|8779.8|171
1587587400000|2020-04-22 20:30:00|8782.7|8781.8|8780|8779.1|8783.8|8782.9|8779.7|8778.3|222
1587587700000|2020-04-22 20:35:00|8779.8|8778.9|8781.5|8779.5|8781.8|8780.2|8777.4|8776.2|253
1587588000000|2020-04-22 20:40:00|8780.7|8779.8|8779.8|8778.9|8781.3|8779.8|8779.6|8778.7|101
1587588300000|2020-04-22 20:45:00|8779.7|8778.8|8777.4|8776.5|8780.3|8779.2|8776.7|8775.7|188
1587588600000|2020-04-22 20:50:00|8777.3|8776.4|8775.8|8774.9|8778.6|8777.2|8775.4|8774|234
1587588900000|2020-04-22 20:55:00|8776.3|8774.3|8776.8|8774.7|8777.9|8775.9|8775.5|8773.3|467
1587589200000|2020-04-22 21:00:00|8776.9|8774.5|8780.5|8769.5|8780.9|8774.5|8776.7|8769.4|69
1587589500000|2020-04-22 21:05:00|8779.2|8768.2|8779.1|8768.1|8781.5|8770.5|8776.2|8765.2|201
1587589800000|2020-04-22 21:10:00|8779|8768|8777.7|8771.2|8783.6|8772.6|8776.4|8767.7|375
1587590100000|2020-04-22 21:15:00|8776.9|8771.5|8776.6|8769.3|8779.6|8771.5|8775.3|8766.6|408
1587590400000|2020-04-22 21:20:00|8776.7|8768.7|8779.4|8768.7|8779.4|8774|8775.6|8766.7|287
1587590700000|2020-04-22 21:25:00|8776.6|8768.8|8777.5|8770.9|8779.9|8773.8|8775.8|8766.6|169
1587591000000|2020-04-22 21:30:00|8777.3|8771.5|8777.7|8771.2|8778.7|8772.7|8775.8|8769.6|417
1587591300000|2020-04-22 21:35:00|8777.9|8771.1|8777.2|8770.4|8778.7|8772.3|8775|8766.7|391
1587591600000|2020-04-22 21:40:00|8776.8|8769.9|8776.9|8771|8778|8772.4|8775.8|8769.3|381
1587591900000|2020-04-22 21:45:00|8776.7|8770.7|8777.1|8772|8778|8772.7|8775.8|8769.8|374
1587592200000|2020-04-22 21:50:00|8777.2|8772.1|8776.9|8770.2|8778.5|8773|8775.9|8769|294
1587592500000|2020-04-22 21:55:00|8776.8|8770.8|8785.4|8774.4|8785.4|8774.4|8775.3|8769.1|417
1587592800000|2020-04-22 22:00:00|8784|8773|8775.8|8773.4|8784|8773.8|8775.7|8768.6|571
1587593100000|2020-04-22 22:05:00|8776.3|8773.5|8776.7|8773.9|8778.3|8775.1|8775.7|8772.5|338
1587593400000|2020-04-22 22:10:00|8776.6|8773.8|8775.3|8772.2|8778|8775.3|8774.5|8771.8|295
1587593700000|2020-04-22 22:15:00|8775.4|8772.3|8774.2|8772|8776.7|8773.6|8773.6|8770.9|294
1587594000000|2020-04-22 22:20:00|8774|8772.2|8774.3|8771.9|8775.1|8772.5|8773.8|8771|201
1587594300000|2020-04-22 22:25:00|8774.4|8772.1|8774.4|8771.5|8775.1|8772.1|8773.4|8770.6|214
1587594600000|2020-04-22 22:30:00|8774.7|8771.6|8773.8|8771|8774.7|8772|8773.2|8770.1|224
1587594900000|2020-04-22 22:35:00|8773.7|8770.9|8769.6|8766.1|8776.3|8773.7|8769.3|8766.1|448
1587595200000|2020-04-22 22:40:00|8769.4|8766|8768.2|8765.5|8770.3|8767|8768.2|8765.3|278
1587595500000|2020-04-22 22:45:00|8768.1|8765.6|8771.5|8768.9|8773.1|8770.4|8767.9|8765.2|328
1587595800000|2020-04-22 22:50:00|8771.4|8769|8772.4|8769.9|8772.5|8770.1|8771.1|8768.7|246
1587596100000|2020-04-22 22:55:00|8772.3|8770|8770.7|8768.1|8772.9|8770.2|8769.7|8766.9|272
1587596400000|2020-04-22 23:00:00|8771.3|8767.7|8772.4|8770.4|8773.3|8770.8|8768.3|8766|350
1587596700000|2020-04-22 23:05:00|8772.5|8770.5|8771.5|8769.5|8772.7|8770.5|8770.7|8768.7|273
1587597000000|2020-04-22 23:10:00|8771.4|8769.4|8771.3|8769.3|8772.3|8770.3|8771.1|8769.1|203
1587597300000|2020-04-22 23:15:00|8771.2|8769.2|8768.8|8766.8|8772.4|8770.4|8768.7|8766.7|181
1587597600000|2020-04-22 23:20:00|8768.7|8766.7|8769|8767|8769.1|8767.1|8767.3|8765.3|196
1587597900000|2020-04-22 23:25:00|8768.8|8766.8|8771.2|8769.1|8771.3|8769.2|8768.5|8766.5|298
1587598200000|2020-04-22 23:30:00|8771|8769|8767.8|8765.8|8771.8|8769.8|8767.2|8765.3|422
1587598500000|2020-04-22 23:35:00|8767.7|8765.7|8771.8|8769.8|8772|8770|8767.3|8765.3|427
1587598800000|2020-04-22 23:40:00|8772|8770|8771.8|8769.8|8773.6|8771.5|8771.2|8769.2|369
1587599100000|2020-04-22 23:45:00|8771.7|8769.7|8773.7|8771.7|8773.7|8771.7|8771.5|8769.5|317
1587599400000|2020-04-22 23:50:00|8773.8|8771.6|8771.6|8769.6|8773.9|8771.9|8771.1|8769.1|335
1587599700000|2020-04-22 23:55:00|8771.7|8769.7|8770.6|8768.6|8773|8771|8770.5|8768.5|218
1587600000000|2020-04-23 00:00:00|8770.7|8768.7|8770.2|8768.2|8771.9|8769.9|8769.3|8767.8|243
1587600300000|2020-04-23 00:05:00|8770.3|8768.3|8773.2|8771.2|8773.7|8772.2|8770.1|8768.1|351
1587600600000|2020-04-23 00:10:00|8773.3|8771.3|8773.7|8771.7|8774.2|8772.9|8772.8|8771.3|146
1587600900000|2020-04-23 00:15:00|8773.8|8771.8|8773.3|8772.4|8776.7|8774.7|8772.2|8770.9|409
1587601200000|2020-04-23 00:20:00|8773.4|8772.5|8774.9|8774|8776.3|8775|8773|8771.8|383
1587601500000|2020-04-23 00:25:00|8775.1|8774.2|8774.9|8774|8775.9|8774.6|8773.1|8772.2|239
1587601800000|2020-04-23 00:30:00|8774.8|8773.9|8774.7|8773.8|8775.2|8774.2|8773|8772.1|186
1587602100000|2020-04-23 00:35:00|8774.8|8773.9|8774.8|8773.9|8776|8775.1|8774.7|8773.4|122
1587602400000|2020-04-23 00:40:00|8774.9|8774|8775.2|8774.3|8776.1|8774.6|8774.5|8773.6|165
1587602700000|2020-04-23 00:45:00|8775.3|8774.4|8776.3|8775.4|8777.1|8775.7|8773.6|8772.7|198
1587603000000|2020-04-23 00:50:00|8776.2|8775.3|8774.1|8772.1|8776.8|8775.7|8774|8772|192
1587603300000|2020-04-23 00:55:00|8773.7|8771.7|8775.9|8775|8776.3|8775.4|8773.7|8771.7|180
1587603600000|2020-04-23 01:00:00|8775.8|8774.9|8775.3|8774.4|8777|8776.1|8774.9|8773.8|185
1587603900000|2020-04-23 01:05:00|8775.6|8774.7|8776.1|8775.2|8776.6|8775.7|8775.5|8774.6|162
1587604200000|2020-04-23 01:10:00|8776|8775.1|8776.7|8775.8|8777.5|8776.3|8775.9|8775|145
1587604500000|2020-04-23 01:15:00|8776.8|8775.9|8775.8|8774.9|8777.6|8776.4|8775.6|8774.7|232
1587604800000|2020-04-23 01:20:00|8775.7|8774.8|8774.9|8774|8775.9|8774.9|8773.9|8773|254
1587605100000|2020-04-23 01:25:00|8775|8774.1|8776.1|8774.1|8776.6|8775.4|8773|8772.1|299
1587605400000|2020-04-23 01:30:00|8776.2|8774.2|8775.4|8774.5|8776.5|8775.4|8774.9|8773.6|274
1587605700000|2020-04-23 01:35:00|8775.3|8774.4|8775.1|8774.2|8776.2|8774.7|8773.1|8772.2|291
1587606000000|2020-04-23 01:40:00|8775|8774.1|8775.1|8774.2|8775.6|8774.6|8774.3|8773.4|262
1587606300000|2020-04-23 01:45:00|8774.8|8773.9|8771.5|8770.6|8775|8774.1|8771.4|8770.5|314
1587606600000|2020-04-23 01:50:00|8771.6|8770.7|8768.7|8767.8|8772|8771.1|8768.2|8767.3|342
1587606900000|2020-04-23 01:55:00|8768.9|8768|8769.6|8768.7|8770.1|8768.8|8768|8766.4|288
1587607200000|2020-04-23 02:00:00|8769.7|8768.8|8768.7|8767.8|8771|8769.6|8768.6|8767.3|331
1587607500000|2020-04-23 02:05:00|8768.8|8767.9|8771.6|8770.7|8771.8|8770.9|8768.5|8767.6|224
1587607800000|2020-04-23 02:10:00|8771.7|8770.8|8769.7|8768.8|8772.4|8770.9|8769.7|8768.2|188
1587608100000|2020-04-23 02:15:00|8769.8|8768.9|8769.6|8768.7|8771|8769.6|8769.1|8767.7|192
1587608400000|2020-04-23 02:20:00|8769.5|8768.6|8769.5|8768.6|8770.2|8768.8|8768.6|8767.7|212
1587608700000|2020-04-23 02:25:00|8769.4|8768.5|8768.1|8767.2|8771.2|8770.1|8767.8|8766.7|311
1587609000000|2020-04-23 02:30:00|8768|8767.1|8768.9|8766.9|8768.9|8767.6|8767.2|8765.8|229
1587609300000|2020-04-23 02:35:00|8769|8767|8770.9|8770|8771.4|8770.2|8766.9|8765.6|282
1587609600000|2020-04-23 02:40:00|8770.8|8769.9|8769.2|8768.3|8771.2|8769.9|8769.1|8768.2|179
1587609900000|2020-04-23 02:45:00|8769.9|8769|8770|8769.1|8770.6|8769.4|8769|8767.5|147
1587610200000|2020-04-23 02:50:00|8769.9|8769|8769.1|8768.2|8770.8|8769.5|8768.3|8766.9|207
1587610500000|2020-04-23 02:55:00|8769|8768.1|8768.4|8766.4|8769.7|8768.5|8767|8765.9|174
1587610800000|2020-04-23 03:00:00|8768.2|8767.3|8767.5|8765.5|8769.5|8768.2|8765.3|8764|222
1587611100000|2020-04-23 03:05:00|8767.4|8765.4|8769.2|8767.2|8769.3|8767.9|8766.3|8764.9|223
1587611400000|2020-04-23 03:10:00|8769.1|8767.1|8768.1|8767.2|8769.2|8767.7|8767.6|8766.2|201
1587611700000|2020-04-23 03:15:00|8768.2|8767.3|8767.2|8766.3|8769.1|8767.9|8767.2|8766|197
1587612000000|2020-04-23 03:20:00|8767.3|8766.4|8767.1|8766.2|8768|8766.7|8766.5|8765.2|213
1587612300000|2020-04-23 03:25:00|8767.2|8766.3|8768|8767.1|8768.3|8767.4|8766.2|8765.1|175
1587612600000|2020-04-23 03:30:00|8768.1|8767.2|8769.6|8768.7|8769.7|8768.8|8768.1|8767.2|188
1587612900000|2020-04-23 03:35:00|8769.5|8768.6|8768.8|8767.9|8769.6|8768.7|8768.2|8767.3|129
1587613200000|2020-04-23 03:40:00|8768.7|8767.8|8770.9|8770|8771.1|8770.2|8768.4|8767.5|156
1587613500000|2020-04-23 03:45:00|8771|8770.1|8770.1|8769.2|8771.2|8770.3|8769.7|8768.8|196
1587613800000|2020-04-23 03:50:00|8770|8769.1|8770|8769.1|8770.6|8769.7|8769.5|8768.6|112
1587614100000|2020-04-23 03:55:00|8769.9|8769|8770.5|8769.6|8772|8771.1|8769.9|8769|155
1587614400000|2020-04-23 04:00:00|8770.6|8769.7|8769.3|8768.4|8771|8770.1|8769.1|8768.2|147
1587614700000|2020-04-23 04:05:00|8769.2|8768.3|8769.3|8768.4|8769.6|8768.7|8769.2|8768.3|68
1587615000000|2020-04-23 04:10:00|8769.4|8768.5|8767.4|8766.5|8770.2|8769.3|8767.4|8766.5|164
1587615300000|2020-04-23 04:15:00|8767.6|8766.7|8768.4|8767.5|8769.4|8768.1|8767.3|8766.4|245
1587615600000|2020-04-23 04:20:00|8768.3|8767.4|8768|8767.1|8768.6|8767.6|8767.7|8766.6|181
1587615900000|2020-04-23 04:25:00|8768.1|8767.2|8769.8|8768.9|8771.7|8770.8|8767.4|8766.5|280
1587616200000|2020-04-23 04:30:00|8769.7|8768.8|8768.3|8767.4|8770.9|8770|8768.3|8767.1|203
1587616500000|2020-04-23 04:35:00|8768.4|8767.5|8768.4|8767.5|8768.6|8767.7|8767.6|8766.7|146
1587616800000|2020-04-23 04:40:00|8768.3|8767.4|8766.2|8765.3|8768.4|8767.5|8765.6|8764.7|216
1587617100000|2020-04-23 04:45:00|8766.3|8765.4|8765.7|8764.8|8766.9|8766|8765.6|8764.7|138
1587617400000|2020-04-23 04:50:00|8765.8|8764.9|8766.3|8765.4|8767.5|8766.6|8765.7|8764.8|176
1587617700000|2020-04-23 04:55:00|8766.2|8765.3|8766.5|8765.6|8766.7|8765.8|8765.6|8764.7|175
1587618000000|2020-04-23 05:00:00|8766.6|8765.7|8755.3|8753.3|8767.9|8767|8753.8|8751.8|376
1587618300000|2020-04-23 05:05:00|8755.4|8753.4|8757.4|8755.4|8761.7|8760.3|8752.9|8751.1|673
1587618600000|2020-04-23 05:10:00|8757.3|8755.3|8756.9|8756|8760.4|8758.9|8753.7|8752.7|534
1587618900000|2020-04-23 05:15:00|8757|8756.1|8757.9|8755.9|8759.1|8757.9|8754.7|8753.3|497
1587619200000|2020-04-23 05:20:00|8758|8756|8758.1|8756.1|8761.4|8760|8755.8|8754.4|363
1587619500000|2020-04-23 05:25:00|8758.2|8756.2|8759.9|8757.9|8761.6|8759.7|8757.9|8756.2|418
1587619800000|2020-04-23 05:30:00|8759.8|8757.8|8759.1|8757.1|8760.3|8758.7|8757.8|8756.5|341
1587620100000|2020-04-23 05:35:00|8759.2|8757.2|8760.6|8758.6|8761.6|8760|8758.9|8756.9|423
1587620400000|2020-04-23 05:40:00|8760.9|8758.9|8760.2|8759.3|8761|8759.4|8757.5|8756.4|458
1587620700000|2020-04-23 05:45:00|8760.3|8759.4|8762|8761.1|8763.1|8761.6|8759.7|8758.5|401
1587621000000|2020-04-23 05:50:00|8762.1|8761.2|8763.6|8761.6|8763.7|8762|8760.1|8759.2|450
1587621300000|2020-04-23 05:55:00|8763.5|8761.5|8761.5|8759|8764.2|8762.7|8759.3|8757.8|444
1587621600000|2020-04-23 06:00:00|8761.1|8759.5|8757.8|8755.8|8763.6|8761.6|8756.6|8755|591
1587621900000|2020-04-23 06:05:00|8757.7|8755.7|8754.2|8753.3|8759.9|8758.5|8753.6|8752.3|779
1587622200000|2020-04-23 06:10:00|8754.6|8752.6|8757.9|8755.9|8758.7|8756.9|8753.4|8752.5|615
1587622500000|2020-04-23 06:15:00|8758|8756|8760.1|8759.2|8761.5|8759.8|8757.9|8755.9|541
1587622800000|2020-04-23 06:20:00|8760|8759.1|8759.7|8758.8|8761.5|8760|8758.7|8757.5|565
1587623100000|2020-04-23 06:25:00|8759.6|8758.7|8755.4|8753.4|8759.8|8758.9|8754.6|8753.1|705
1587623400000|2020-04-23 06:30:00|8755.5|8753.5|8756.5|8755.6|8759.5|8758.6|8755.2|8753.5|611
1587623700000|2020-04-23 06:35:00|8756.4|8755.5|8759.4|8758.5|8761.1|8760.2|8756.1|8755.2|598
1587624000000|2020-04-23 06:40:00|8759.5|8758.6|8755.7|8753.7|8761|8759.5|8754.7|8753.5|432
1587624300000|2020-04-23 06:45:00|8755.6|8753.6|8761|8760.1|8763.4|8762.1|8754.4|8753.5|562
1587624600000|2020-04-23 06:50:00|8761.1|8760.2|8758.5|8757.6|8762|8760.9|8758.5|8757.6|559
1587624900000|2020-04-23 06:55:00|8758.4|8757.5|8756.7|8755.8|8760.6|8759.7|8756.7|8755.4|607
1587625200000|2020-04-23 07:00:00|8756.9|8754.9|8763.2|8762.3|8763.7|8762.8|8756|8754.5|869
1587625500000|2020-04-23 07:05:00|8763|8762.1|8760.8|8759.9|8765|8764.1|8760.8|8759.9|641
1587625800000|2020-04-23 07:10:00|8760.6|8759.7|8765|8759|8765.5|8763.5|8758.5|8757.6|698
1587626100000|2020-04-23 07:15:00|8765.6|8758.4|8760.7|8759.8|8765.7|8762.5|8758.5|8757.5|896
1587626400000|2020-04-23 07:20:00|8760.6|8759.7|8763.2|8762.3|8763.6|8762.3|8756.6|8755.7|992
1587626700000|2020-04-23 07:25:00|8763.1|8762.2|8764.8|8758.9|8766.4|8765.5|8759.8|8758.9|1014
1587627000000|2020-04-23 07:30:00|8764.6|8758.5|8759.6|8758.7|8768.3|8766.3|8759.6|8757.9|982
1587627300000|2020-04-23 07:35:00|8759.5|8758.6|8760.2|8759.3|8763|8762.1|8758.3|8757.4|747
1587627600000|2020-04-23 07:40:00|8760.1|8759.2|8761.5|8760.6|8763.3|8762.4|8759.2|8758.3|631
1587627900000|2020-04-23 07:45:00|8761.6|8760.7|8759.7|8758.8|8762.7|8761.8|8758.3|8757.4|613
1587628200000|2020-04-23 07:50:00|8759.8|8758.9|8758.7|8757.8|8761.4|8760.5|8757.9|8757|596
1587628500000|2020-04-23 07:55:00|8758.6|8757.7|8764.9|8762.9|8765.6|8763.7|8758.2|8757.3|670
1587628800000|2020-04-23 08:00:00|8764.8|8762.8|8761.1|8760.2|8765.4|8764.5|8760.8|8759.9|866
1587629100000|2020-04-23 08:05:00|8760.9|8760|8758.2|8757.3|8762|8761.1|8758|8757.1|685
1587629400000|2020-04-23 08:10:00|8758.3|8757.4|8754|8753.1|8758.5|8757.6|8753.1|8752.2|586
1587629700000|2020-04-23 08:15:00|8753.9|8753|8749.7|8748.8|8755.7|8754.8|8745.5|8744.6|796
1587630000000|2020-04-23 08:20:00|8749.6|8748.7|8751.3|8750.4|8751.5|8750.6|8746|8745.1|795
1587630300000|2020-04-23 08:25:00|8751.1|8750.2|8757.1|8748.9|8757.5|8752.4|8747|8746.1|805
1587630600000|2020-04-23 08:30:00|8756.7|8748.6|8748.2|8747.3|8759.1|8754.1|8746.9|8745.5|912
1587630900000|2020-04-23 08:35:00|8748.1|8747.2|8744.5|8743.6|8749.8|8748.9|8741.3|8740.4|620
1587631200000|2020-04-23 08:40:00|8744.6|8743.7|8743.5|8742.6|8745.6|8744.7|8742.8|8741.9|548
1587631500000|2020-04-23 08:45:00|8743.4|8742.5|8740.8|8739.9|8743.9|8743|8738.9|8738|509
1587631800000|2020-04-23 08:50:00|8740.7|8739.8|8742.8|8741.9|8742.9|8742|8734.3|8733.4|590
1587632100000|2020-04-23 08:55:00|8742.9|8742|8741.4|8740.5|8743.6|8742.7|8737.2|8736.3|583
1587632400000|2020-04-23 09:00:00|8741.3|8740.4|8739.1|8738.2|8743.4|8742.5|8737.7|8736.8|600
1587632700000|2020-04-23 09:05:00|8738.9|8738|8735.2|8734.3|8738.9|8738|8733.5|8732.6|622
1587633000000|2020-04-23 09:10:00|8735.3|8734.4|8736.8|8735.9|8738.7|8737.8|8734|8733.1|668
1587633300000|2020-04-23 09:15:00|8736.7|8735.8|8734.4|8733.5|8739.7|8738.8|8734.4|8733.5|544
1587633600000|2020-04-23 09:20:00|8734.3|8733.4|8735.7|8734.8|8736.6|8735.7|8732.9|8732|488
1587633900000|2020-04-23 09:25:00|8735.6|8734.7|8737|8736.1|8738.3|8737.4|8733.4|8732.5|632
1587634200000|2020-04-23 09:30:00|8736.9|8736|8736.7|8735.8|8738.5|8737.6|8734.6|8733.7|518
1587634500000|2020-04-23 09:35:00|8736.6|8735.7|8739.3|8738.4|8739.9|8739|8735.9|8735|551
1587634800000|2020-04-23 09:40:00|8739.2|8738.3|8734.6|8733.7|8739.3|8738.4|8734.1|8733.2|444
1587635100000|2020-04-23 09:45:00|8734.5|8733.6|8734.8|8733.9|8735.4|8734.5|8733.2|8732.3|500
1587635400000|2020-04-23 09:50:00|8734.7|8733.8|8732|8731.1|8734.9|8734|8729.8|8728.9|567
1587635700000|2020-04-23 09:55:00|8732.1|8731.2|8723.3|8722.4|8732.1|8731.2|8721.1|8720.2|877
1587636000000|2020-04-23 10:00:00|8723.2|8722.3|8723.1|8722.2|8725.3|8724.4|8721.3|8720.4|707
1587636300000|2020-04-23 10:05:00|8723|8722.1|8720.4|8719.5|8723.6|8722.7|8717.9|8717|748
1587636600000|2020-04-23 10:10:00|8720.3|8719.4|8725.9|8725|8726.1|8725.2|8719.8|8718.9|582
1587636900000|2020-04-23 10:15:00|8725.8|8724.9|8732|8731.1|8732.9|8731.5|8725.6|8724.7|656
1587637200000|2020-04-23 10:20:00|8732.1|8731.2|8727.4|8726.5|8732.1|8731.2|8727.4|8726.5|453
1587637500000|2020-04-23 10:25:00|8727.1|8726.2|8726.4|8725.5|8727.1|8726.2|8722.6|8721.7|474
1587637800000|2020-04-23 10:30:00|8726.3|8725.4|8715.8|8714.9|8726.6|8725.7|8715.7|8714.8|552
1587638100000|2020-04-23 10:35:00|8715.9|8715|8713.8|8712.9|8716|8715.1|8709.1|8708.2|771
1587638400000|2020-04-23 10:40:00|8713.9|8713|8718.6|8717.7|8718.7|8717.8|8711.9|8711|694
1587638700000|2020-04-23 10:45:00|8718.5|8717.6|8717.5|8716.6|8722|8721.1|8717.4|8716.5|555
1587639000000|2020-04-23 10:50:00|8717.3|8716.4|8719.1|8718.2|8719.8|8718.9|8714.8|8713.9|645
1587639300000|2020-04-23 10:55:00|8719|8718.1|8724.8|8723.9|8725.8|8724.9|8717.4|8716.5|824
1587639600000|2020-04-23 11:00:00|8724.7|8723.8|8714.9|8714|8724.7|8723.8|8712.7|8710.9|1046
1587639900000|2020-04-23 11:05:00|8714.8|8713.9|8715.8|8714.9|8717.2|8716.3|8712.8|8711.9|685
1587640200000|2020-04-23 11:10:00|8715.9|8715|8722.8|8721.9|8722.8|8721.9|8715.4|8714.5|770
1587640500000|2020-04-23 11:15:00|8722.7|8721.8|8725.3|8724.4|8726|8725.1|8721.8|8720.9|660
1587640800000|2020-04-23 11:20:00|8725.2|8724.3|8727.7|8726.8|8727.9|8727|8722.7|8721.8|520
1587641100000|2020-04-23 11:25:00|8727.6|8726.7|8728.5|8727.6|8729|8728.1|8725.7|8724.8|591
1587641400000|2020-04-23 11:30:00|8728.4|8727.5|8729.7|8728.8|8730.2|8729.3|8726.8|8725.9|509
1587641700000|2020-04-23 11:35:00|8729.6|8728.7|8727.8|8726.9|8732|8731.1|8726.6|8725.7|597
1587642000000|2020-04-23 11:40:00|8727.9|8727|8733.1|8732.2|8733.8|8732.9|8726.3|8725.4|609
1587642300000|2020-04-23 11:45:00|8733|8732.1|8728.9|8728|8733.9|8733|8728.3|8727.4|702
1587642600000|2020-04-23 11:50:00|8729|8728.1|8725.4|8724.5|8729.1|8728.2|8724.5|8723.6|561
1587642900000|2020-04-23 11:55:00|8725.5|8724.6|8721.3|8720.4|8726.1|8725.2|8719.4|8718.5|644
1587643200000|2020-04-23 12:00:00|8721.4|8720.5|8729.3|8728.4|8729.9|8729|8721.1|8720.2|563
1587643500000|2020-04-23 12:05:00|8729.4|8728.5|8729.6|8728.7|8732.1|8731.2|8726.3|8725.4|507
1587643800000|2020-04-23 12:10:00|8729.5|8728.6|8720.1|8719.2|8731.9|8731|8719.3|8718.3|661
1587644100000|2020-04-23 12:15:00|8720.2|8719.3|8731.4|8730.5|8731.6|8730.7|8720.1|8719.2|758
1587644400000|2020-04-23 12:20:00|8731.5|8730.6|8733.8|8732.9|8735|8734.1|8730.7|8729.8|738
1587644700000|2020-04-23 12:25:00|8733.7|8732.8|8736.8|8734.4|8738.8|8737.8|8733.4|8732.5|761
1587645000000|2020-04-23 12:30:00|8737.2|8734|8733.8|8732.9|8740.4|8738.6|8731.1|8730.2|954
1587645300000|2020-04-23 12:35:00|8734|8733.1|8733|8732.1|8736.6|8735.7|8731.8|8730.9|828
1587645600000|2020-04-23 12:40:00|8733.1|8732.2|8737.2|8736.3|8737.2|8736.3|8732.2|8731.3|646
1587645900000|2020-04-23 12:45:00|8737.1|8736.2|8741.7|8740.8|8741.9|8741|8736.6|8735.7|594
1587646200000|2020-04-23 12:50:00|8741.8|8740.9|8737.9|8737|8742.6|8741.7|8735.2|8734.3|632
1587646500000|2020-04-23 12:55:00|8737.8|8736.9|8739.2|8738.3|8741.3|8740.4|8735.7|8734.8|682
1587646800000|2020-04-23 13:00:00|8739.1|8738.2|8742.8|8741.9|8744.1|8743.2|8738.8|8737.9|577
1587647100000|2020-04-23 13:05:00|8742.6|8741.7|8743.3|8742.4|8743.9|8743|8739.4|8738.5|555
1587647400000|2020-04-23 13:10:00|8743.2|8742.3|8747.3|8746.4|8747.4|8746.5|8740.5|8739.6|588
1587647700000|2020-04-23 13:15:00|8747.2|8746.3|8745.7|8744.8|8749.5|8748.6|8744|8743.1|565
1587648000000|2020-04-23 13:20:00|8745.6|8744.7|8741.9|8741|8746.7|8745.8|8741.6|8740.7|591
1587648300000|2020-04-23 13:25:00|8742|8741.1|8744.8|8743.9|8744.8|8743.9|8740.4|8739.5|544
1587648600000|2020-04-23 13:30:00|8745|8744.1|8744.1|8743.2|8749.3|8748.4|8743.1|8742.2|1167
1587648900000|2020-04-23 13:35:00|8744|8743.1|8747.3|8746.4|8747.9|8746.6|8742.3|8741.4|1008
1587649200000|2020-04-23 13:40:00|8747.4|8746.5|8745.4|8741.8|8748.2|8747.3|8739.6|8738.7|957
1587649500000|2020-04-23 13:45:00|8744.8|8742.6|8747.2|8746.3|8748.5|8747.6|8743.7|8742.1|913
1587649800000|2020-04-23 13:50:00|8747.1|8746.2|8747.3|8746.4|8749.7|8748.8|8746.4|8745.5|701
1587650100000|2020-04-23 13:55:00|8747.4|8746.5|8747.2|8745.2|8748.2|8747.3|8743.9|8743|848
1587650400000|2020-04-23 14:00:00|8747.1|8745.1|8740.2|8739.3|8747.5|8746.4|8738.8|8737.9|1020
1587650700000|2020-04-23 14:05:00|8740.1|8739.2|8740.7|8739.8|8742.3|8741.4|8737.7|8736.8|826
1587651000000|2020-04-23 14:10:00|8740.2|8739.3|8742.2|8740.2|8744.6|8743.3|8736.5|8735.6|1060
1587651300000|2020-04-23 14:15:00|8742.3|8740.3|8746.5|8745.6|8746.8|8745.9|8737.7|8736.4|1213
1587651600000|2020-04-23 14:20:00|8746.6|8745.7|8736.2|8734.2|8749.8|8748.6|8734.5|8732.4|1323
1587651900000|2020-04-23 14:25:00|8735.8|8734.9|8737.2|8736.3|8740.8|8739.3|8732.2|8730.2|1348
1587652200000|2020-04-23 14:30:00|8737.5|8736.6|8738.4|8737.5|8740.7|8739.8|8736.6|8735.7|1071
1587652500000|2020-04-23 14:35:00|8738.2|8737.3|8740.6|8739.7|8743.5|8742.6|8735.9|8734.6|964
1587652800000|2020-04-23 14:40:00|8740.5|8739.6|8737.5|8736.6|8741.5|8740.6|8735.9|8735|886
1587653100000|2020-04-23 14:45:00|8737.4|8736.5|8736.2|8735.3|8741.2|8740.1|8735.7|8734.8|927
1587653400000|2020-04-23 14:50:00|8736.3|8735.4|8742.5|8741.6|8743.4|8742.5|8734.9|8734|1040
1587653700000|2020-04-23 14:55:00|8742.6|8741.7|8742|8741.1|8743.3|8742.4|8736.7|8735.8|1059
1587654000000|2020-04-23 15:00:00|8742.5|8741.6|8741.3|8740.4|8745.5|8744.6|8740.2|8739.3|992
1587654300000|2020-04-23 15:05:00|8741.1|8740.2|8738.7|8737.8|8743.7|8742.8|8737.8|8736.9|731
1587654600000|2020-04-23 15:10:00|8738.6|8737.7|8736.2|8735.3|8739.7|8738.8|8734.8|8733.9|743
1587654900000|2020-04-23 15:15:00|8736.6|8735.7|8741.4|8740.5|8741.8|8740.9|8735.7|8734.8|757
1587655200000|2020-04-23 15:20:00|8741.5|8740.6|8745.4|8744.5|8745.7|8744.8|8741|8740.1|661
1587655500000|2020-04-23 15:25:00|8745.3|8744.4|8746.3|8745.4|8746.4|8745.5|8740.7|8739.8|720
1587655800000|2020-04-23 15:30:00|8746.5|8745.6|8747.9|8747|8748.7|8747.8|8744.5|8743.6|796
1587656100000|2020-04-23 15:35:00|8747.8|8746.9|8744.9|8744|8749.7|8748.8|8744.8|8743.9|640
1587656400000|2020-04-23 15:40:00|8744.8|8743.9|8744.5|8743.6|8744.9|8744|8742.4|8741.5|635
1587656700000|2020-04-23 15:45:00|8744.6|8743.7|8743.4|8742.5|8749.6|8748.7|8743.4|8742.5|715
1587657000000|2020-04-23 15:50:00|8743.5|8742.6|8746.7|8745.8|8747.2|8746.3|8742.4|8741.5|594
1587657300000|2020-04-23 15:55:00|8746.6|8745.7|8743.3|8742.4|8748.4|8747.5|8743.3|8742.4|508
1587657600000|2020-04-23 16:00:00|8743.4|8742.5|8748.5|8747.6|8750|8749.1|8743.1|8742.2|664
1587657900000|2020-04-23 16:05:00|8748.6|8747.7|8744.3|8743.4|8749.3|8748.4|8743.6|8742.7|633
1587658200000|2020-04-23 16:10:00|8744.4|8743.5|8742.1|8741.2|8745.9|8745|8741.7|8740.8|510
1587658500000|2020-04-23 16:15:00|8742.2|8741.3|8741.3|8740.4|8743.4|8742.5|8741.1|8740.2|549
1587658800000|2020-04-23 16:20:00|8741.1|8740.2|8747.6|8746.7|8748.5|8747.4|8741.1|8740.2|697
1587659100000|2020-04-23 16:25:00|8747.7|8746.8|8751.2|8750.3|8751.4|8750.5|8747|8746.1|456
1587659400000|2020-04-23 16:30:00|8751.1|8750.2|8744.9|8744|8751.6|8750.7|8744.1|8742.8|508
1587659700000|2020-04-23 16:35:00|8744.8|8743.9|8746.4|8745.5|8746.5|8745.6|8744.2|8743.3|437
1587660000000|2020-04-23 16:40:00|8746.3|8745.4|8748.3|8747.4|8748.8|8747.8|8744.4|8743.5|631
1587660300000|2020-04-23 16:45:00|8748.4|8747.5|8747.5|8746.6|8753.7|8752.8|8746.9|8746|1095
1587660600000|2020-04-23 16:50:00|8747.6|8746.7|8746.1|8745.2|8748|8747.1|8744.9|8744|737
1587660900000|2020-04-23 16:55:00|8746.2|8745.3|8748.7|8747.8|8748.8|8747.9|8744.5|8743.6|669
1587661200000|2020-04-23 17:00:00|8748.6|8747.7|8746.2|8745.3|8750.4|8749.5|8745.4|8744.5|542
1587661500000|2020-04-23 17:05:00|8746.1|8745.2|8743.1|8742.2|8747.7|8746.8|8742.7|8741.8|591
1587661800000|2020-04-23 17:10:00|8743|8742.1|8743.5|8742.6|8745.8|8744.3|8741.8|8740.9|593
1587662100000|2020-04-23 17:15:00|8743.6|8742.7|8737.1|8736.2|8744.2|8743.3|8733.9|8731.7|1118
1587662400000|2020-04-23 17:20:00|8737.4|8736.5|8735.5|8734.6|8742.1|8740.5|8733.6|8732.7|894
1587662700000|2020-04-23 17:25:00|8735.6|8734.7|8735.7|8734.8|8736.2|8735.3|8731.7|8730.8|983
1587663000000|2020-04-23 17:30:00|8735.6|8734.7|8737.2|8736.3|8738.5|8737.6|8735.2|8734.3|869
1587663300000|2020-04-23 17:35:00|8737.1|8736.2|8738.8|8737.9|8740.5|8739.6|8736.3|8735.4|667
1587663600000|2020-04-23 17:40:00|8738.6|8737.7|8739.7|8738.8|8739.8|8738.9|8736.2|8735.3|697
1587663900000|2020-04-23 17:45:00|8739.6|8738.7|8730.9|8730|8739.7|8738.8|8730.9|8730|644
1587664200000|2020-04-23 17:50:00|8730.7|8729.8|8727.8|8726.9|8732.6|8731.7|8725.6|8724.7|825
1587664500000|2020-04-23 17:55:00|8727.6|8726.7|8723.8|8722.9|8729.2|8728.3|8722.8|8721.9|655
1587664800000|2020-04-23 18:00:00|8723.7|8722.8|8722.9|8722|8727|8726.1|8721.5|8720.6|740
1587665100000|2020-04-23 18:05:00|8722.7|8721.8|8727.7|8726.8|8729.1|8728.2|8722.4|8721.5|583
1587665400000|2020-04-23 18:10:00|8727.6|8726.7|8727.2|8726.3|8729.7|8728.8|8727.1|8726.2|506
1587665700000|2020-04-23 18:15:00|8727.1|8726.2|8725.5|8724.6|8729.1|8728.2|8724.7|8723.8|494
1587666000000|2020-04-23 18:20:00|8725.6|8724.7|8724.6|8723.7|8726.7|8725.8|8723.5|8722.6|439
1587666300000|2020-04-23 18:25:00|8724.5|8723.6|8727.2|8726.3|8727.5|8726.6|8722.7|8721.8|483
1587666600000|2020-04-23 18:30:00|8727.6|8726.7|8723.9|8723|8728.1|8727.2|8723.8|8722.9|424
1587666900000|2020-04-23 18:35:00|8724|8723.1|8726.6|8725.7|8728.8|8727.9|8723.9|8723|425
1587667200000|2020-04-23 18:40:00|8726.7|8725.8|8729.4|8728.5|8729.4|8728.5|8725.6|8724.7|371
1587667500000|2020-04-23 18:45:00|8729.3|8728.4|8728.7|8727.8|8729.8|8728.9|8727.2|8726.3|384
1587667800000|2020-04-23 18:50:00|8728.8|8727.9|8728.7|8727.8|8730.3|8729.4|8727.7|8726.8|468
1587668100000|2020-04-23 18:55:00|8728.8|8727.9|8730.1|8729.2|8730.4|8729.5|8727.9|8727|535
1587668400000|2020-04-23 19:00:00|8730|8729.1|8732.4|8731.5|8733|8732.1|8729.7|8728.6|508
1587668700000|2020-04-23 19:05:00|8732.3|8731.4|8732.3|8731.4|8735|8734.1|8732|8731.1|419
1587669000000|2020-04-23 19:10:00|8732.2|8731.3|8734.1|8733.2|8734.3|8733.4|8731.8|8730.9|270
1587669300000|2020-04-23 19:15:00|8734.2|8733.3|8734.1|8733.2|8735.1|8734.2|8733|8732.1|375
1587669600000|2020-04-23 19:20:00|8734|8733.1|8734.4|8733.5|8735.4|8734.5|8732.3|8731.4|366
1587669900000|2020-04-23 19:25:00|8734.5|8733.6|8735.2|8734.3|8736.8|8735.9|8733.7|8732.8|379
1587670200000|2020-04-23 19:30:00|8735.4|8734.5|8735.4|8734.5|8737|8736.1|8734.9|8734|391
1587670500000|2020-04-23 19:35:00|8735.3|8734.4|8735.6|8734.7|8736.9|8736|8734.9|8734|438
1587670800000|2020-04-23 19:40:00|8735.5|8734.6|8734.8|8733.9|8735.8|8734.9|8734.4|8733.5|383
1587671100000|2020-04-23 19:45:00|8734.6|8733.7|8733|8732.1|8735.8|8734.9|8733|8732.1|408
1587671400000|2020-04-23 19:50:00|8733.1|8732.2|8731.9|8731|8734.7|8733.8|8731.5|8730.6|543
1587671700000|2020-04-23 19:55:00|8731.8|8730.9|8728|8727.1|8732.5|8731.6|8725.9|8725|625
1587672000000|2020-04-23 20:00:00|8728.1|8727.2|8726.1|8725.2|8729.7|8728.8|8725.8|8724.9|524
1587672300000|2020-04-23 20:05:00|8726.2|8725.3|8726.6|8725.7|8727.1|8726.2|8725.7|8724.8|160
1587672600000|2020-04-23 20:10:00|8726.5|8725.6|8726|8725.1|8730.1|8728.1|8725.2|8724.3|296
1587672900000|2020-04-23 20:15:00|8725.9|8725|8726.6|8724.6|8726.8|8725.7|8725.5|8724.4|239
1587673200000|2020-04-23 20:20:00|8726.7|8724.7|8725.1|8724.2|8726.8|8724.8|8724.9|8723.6|182
1587673500000|2020-04-23 20:25:00|8725.3|8724.4|8722.3|8720.3|8726.2|8724.7|8721.7|8720|442
1587673800000|2020-04-23 20:30:00|8722.5|8720.5|8725.7|8723.7|8727|8725.6|8721.2|8719.9|383
1587674100000|2020-04-23 20:35:00|8725.8|8723.8|8726.5|8724.5|8726.7|8725.3|8723.7|8721.8|287
1587674400000|2020-04-23 20:40:00|8726.4|8724.4|8730.4|8728.4|8731.1|8729.1|8726|8724|315
1587674700000|2020-04-23 20:45:00|8730.3|8728.3|8730.9|8728.8|8731.9|8729.7|8727.5|8725.5|316
1587675000000|2020-04-23 20:50:00|8731|8729|8730.8|8728.8|8731.8|8729.7|8730.2|8728.2|234
1587675300000|2020-04-23 20:55:00|8730.9|8728.9|8732.8|8728.4|8733.3|8729.8|8730.8|8726.5|519
1587675600000|2020-04-23 21:00:00|8734.6|8723.7|8728|8717|8735.1|8726.9|8728|8717|76
1587675900000|2020-04-23 21:05:00|8728.2|8717.2|8734.1|8724.5|8736.5|8728.8|8727.5|8716.5|348
1587676200000|2020-04-23 21:10:00|8734.2|8724.1|8729.8|8718.8|8734.2|8724.7|8729.5|8718.5|239
1587676500000|2020-04-23 21:15:00|8729.7|8718.7|8731.9|8720.9|8732.8|8721.8|8729|8718.5|182
1587676800000|2020-04-23 21:20:00|8732|8721|8730.1|8719.1|8735.4|8724.4|8730.1|8719.1|463
1587677100000|2020-04-23 21:25:00|8730|8719|8733.6|8722.6|8733.9|8722.9|8728.7|8717.7|240
1587677400000|2020-04-23 21:30:00|8733.7|8722.7|8735.1|8724.1|8735.7|8724.7|8733|8722|190
1587677700000|2020-04-23 21:35:00|8735.2|8724.2|8734.2|8723.2|8735.8|8724.8|8733.2|8722.2|254
1587678000000|2020-04-23 21:40:00|8734.3|8723.3|8737.3|8726.3|8737.8|8727.5|8734.2|8723.2|461
1587678300000|2020-04-23 21:45:00|8736.5|8726.5|8738.6|8729.6|8741.9|8731.1|8735.4|8724.4|495
1587678600000|2020-04-23 21:50:00|8738.3|8729.2|8735|8724.3|8738.4|8730.4|8733.8|8723.4|536
1587678900000|2020-04-23 21:55:00|8734.9|8724.2|8736.3|8726.3|8736.7|8726.7|8732.8|8723.9|487
1587679200000|2020-04-23 22:00:00|8736.6|8726.1|8728.2|8724.6|8736.6|8726.5|8727.4|8722.3|571
1587679500000|2020-04-23 22:05:00|8728.3|8724.7|8729.2|8726.6|8730.4|8727.4|8727.3|8724.2|442
1587679800000|2020-04-23 22:10:00|8728.8|8726.8|8729.3|8726.3|8730.5|8727.2|8728.3|8725.3|286
1587680100000|2020-04-23 22:15:00|8729.1|8726.5|8728.5|8726|8730.6|8727.4|8727.9|8725.6|230
1587680400000|2020-04-23 22:20:00|8728.4|8725.8|8727.9|8725.3|8729.4|8726.7|8726.6|8724.1|242
1587680700000|2020-04-23 22:25:00|8728|8725.4|8727.2|8725.1|8728.5|8726|8727.1|8724.3|154
1587681000000|2020-04-23 22:30:00|8727.3|8724.8|8727.1|8724.6|8727.9|8725.1|8726|8723.1|247
1587681300000|2020-04-23 22:35:00|8727.4|8724.7|8727.9|8725.5|8729.3|8725.8|8726.4|8723.6|337
1587681600000|2020-04-23 22:40:00|8727.8|8725.4|8726.9|8724.7|8728.6|8726.2|8726.7|8724.1|249
1587681900000|2020-04-23 22:45:00|8726.8|8724.6|8726.5|8723.9|8728.2|8725.2|8726.4|8723.3|293
1587682200000|2020-04-23 22:50:00|8726.4|8724.1|8727.2|8724.5|8727.9|8725.1|8726.4|8723.3|258
1587682500000|2020-04-23 22:55:00|8727.1|8724.6|8727.7|8724.9|8728.7|8726|8726.6|8723.7|247
1587682800000|2020-04-23 23:00:00|8727.6|8725.1|8726.4|8724.3|8728.3|8725.2|8726.2|8723.7|383
1587683100000|2020-04-23 23:05:00|8726.3|8724.2|8726.4|8724.4|8727|8724.7|8725.5|8723.2|261
1587683400000|2020-04-23 23:10:00|8726|8724|8726.2|8724.2|8727.2|8724.7|8725.5|8723.2|204
1587683700000|2020-04-23 23:15:00|8726.4|8723.9|8727.2|8725.2|8727.3|8725.3|8725.9|8723.6|188
1587684000000|2020-04-23 23:20:00|8727.3|8725.3|8725.7|8723.7|8727.4|8725.4|8725.6|8723.6|157
1587684300000|2020-04-23 23:25:00|8725.6|8723.6|8726|8723.7|8726.5|8724.2|8725.4|8723.2|191
1587684600000|2020-04-23 23:30:00|8725.8|8723.8|8725.2|8723.2|8726.4|8724.2|8724.9|8722.9|237
1587684900000|2020-04-23 23:35:00|8725.3|8723.3|8724.9|8722.9|8725.8|8724.4|8724.7|8722.7|145
1587685200000|2020-04-23 23:40:00|8724.8|8722.8|8725.6|8723.6|8726|8724|8723.5|8721.7|211
1587685500000|2020-04-23 23:45:00|8725.5|8723.5|8724.8|8722.8|8726.6|8724.6|8724.8|8722.8|200
1587685800000|2020-04-23 23:50:00|8724.9|8722.9|8724.3|8722.3|8725.1|8723.1|8724|8722|187
1587686100000|2020-04-23 23:55:00|8724.4|8722.4|8723.9|8721.9|8725.3|8723.3|8723.3|8721.3|240
1587686400000|2020-04-24 00:00:00|8724|8722|8724.8|8722.8|8725.4|8723.6|8723.4|8721.4|369
1587686700000|2020-04-24 00:05:00|8724.9|8722.9|8721.6|8719.6|8725.2|8723.2|8721.2|8719.3|344
1587687000000|2020-04-24 00:10:00|8721.7|8719.7|8721.7|8719.7|8722.9|8721|8721|8719.5|226
1587687300000|2020-04-24 00:15:00|8721.8|8719.8|8722.2|8720.2|8723.9|8721.9|8720.6|8718.6|576
1587687600000|2020-04-24 00:20:00|8722.4|8720.4|8720.8|8718.8|8723|8721|8719.6|8717.6|509
1587687900000|2020-04-24 00:25:00|8721|8719|8722.2|8720.2|8723.3|8721.3|8720.7|8718.9|374
1587688200000|2020-04-24 00:30:00|8722.1|8720.1|8723.2|8721.2|8723.8|8721.8|8721.4|8719.4|322
1587688500000|2020-04-24 00:35:00|8723.3|8721.3|8722.9|8720.9|8724.4|8722.4|8722.5|8720.5|219
1587688800000|2020-04-24 00:40:00|8722.8|8720.8|8722|8720|8723.5|8721.5|8720.9|8718.9|216
1587689100000|2020-04-24 00:45:00|8721.9|8719.9|8717.8|8715.8|8721.9|8719.9|8717.5|8715.8|346
1587689400000|2020-04-24 00:50:00|8717.7|8715.7|8719.2|8717.2|8719.4|8717.7|8714.6|8713.5|532
1587689700000|2020-04-24 00:55:00|8719.3|8717.3|8717.5|8715.5|8719.6|8717.6|8715.9|8714.4|399
1587690000000|2020-04-24 01:00:00|8717.4|8715.4|8717.2|8715.2|8718.4|8716.4|8715.3|8714|382
1587690300000|2020-04-24 01:05:00|8717|8715|8716.2|8714.2|8717.8|8715.8|8715.6|8714|293
1587690600000|2020-04-24 01:10:00|8716.3|8714.3|8719.7|8717.7|8719.8|8718.2|8714.9|8713.4|284
1587690900000|2020-04-24 01:15:00|8719.3|8717.3|8719.1|8717.1|8721.4|8720|8718.5|8716.5|383
1587691200000|2020-04-24 01:20:00|8719|8717|8717.6|8716.7|8719.1|8717.7|8717|8715.7|284
1587691500000|2020-04-24 01:25:00|8717.7|8716.8|8720.7|8719.8|8721.5|8720.2|8717.6|8716.3|276
1587691800000|2020-04-24 01:30:00|8720.8|8719.9|8721.2|8720.3|8721.6|8720.5|8718.9|8717.7|286
1587692100000|2020-04-24 01:35:00|8721.1|8720.2|8718.6|8716.6|8722.3|8720.9|8718.6|8716.6|246
1587692400000|2020-04-24 01:40:00|8718.7|8716.7|8719.4|8717.4|8720.4|8718.4|8717.7|8715.7|248
1587692700000|2020-04-24 01:45:00|8719.3|8717.3|8719.3|8717.3|8720|8718|8718|8716.6|192
1587693000000|2020-04-24 01:50:00|8719.4|8717.4|8717.5|8716.6|8720.4|8718.5|8717.4|8715.7|276
1587693300000|2020-04-24 01:55:00|8717.6|8716.7|8719.3|8717.3|8719.6|8718.2|8717|8715.7|256
1587693600000|2020-04-24 02:00:00|8719.4|8717.4|8720.4|8719.5|8720.9|8719.6|8717.9|8716.1|287
1587693900000|2020-04-24 02:05:00|8720.3|8719.4|8721.1|8720.2|8722|8720.4|8720.2|8718.9|281
1587694200000|2020-04-24 02:10:00|8721.2|8720.3|8721.4|8720.5|8721.9|8720.6|8720.4|8719.1|215
1587694500000|2020-04-24 02:15:00|8721.5|8720.6|8721.1|8720.2|8722|8720.6|8720.7|8719.4|176
1587694800000|2020-04-24 02:20:00|8721.2|8720.3|8721.2|8720.3|8722.2|8721.2|8720.8|8719.4|155
1587695100000|2020-04-24 02:25:00|8721.3|8720.4|8722|8721.1|8722.8|8721.6|8721.1|8720.2|152
1587695400000|2020-04-24 02:30:00|8722.1|8721.2|8720.9|8720|8723.1|8721.6|8720.9|8720|150
1587695700000|2020-04-24 02:35:00|8720.7|8719.8|8720.9|8720|8721.3|8720.4|8719.8|8718.7|219
1587696000000|2020-04-24 02:40:00|8721|8720.1|8721.6|8719.6|8723|8721.5|8719.5|8718.4|443
1587696300000|2020-04-24 02:45:00|8721.7|8719.7|8720.2|8719.3|8721.8|8720.4|8719.9|8718.4|279
1587696600000|2020-04-24 02:50:00|8720.8|8718.8|8721|8720.1|8721.8|8720.5|8719.9|8718|302
1587696900000|2020-04-24 02:55:00|8720.9|8720|8721|8720.1|8722.1|8720.8|8720.2|8718.6|226
1587697200000|2020-04-24 03:00:00|8720.9|8720|8719.2|8718.3|8721.1|8720.2|8718.4|8717.4|260
1587697500000|2020-04-24 03:05:00|8719.4|8718.5|8719.1|8718.2|8720.7|8719.8|8718.6|8717.2|254
1587697800000|2020-04-24 03:10:00|8719.2|8718.3|8719.3|8718.4|8720|8718.7|8718.3|8717.4|181
1587698100000|2020-04-24 03:15:00|8719.4|8718.5|8719.9|8719|8720.2|8719.3|8719.3|8718.4|158
1587698400000|2020-04-24 03:20:00|8720|8719.1|8721|8720.1|8721.5|8720.6|8719.8|8718.9|222
1587698700000|2020-04-24 03:25:00|8720.9|8720|8719.9|8719|8720.9|8720|8719.8|8718.9|134
1587699000000|2020-04-24 03:30:00|8719.8|8718.9|8719.1|8718.2|8720.6|8719.7|8718.7|8717.8|139
1587699300000|2020-04-24 03:35:00|8719|8718.1|8718.3|8717.4|8719.3|8718.4|8717.9|8717|157
1587699600000|2020-04-24 03:40:00|8718.2|8717.3|8718.9|8718|8719.8|8718.3|8718.1|8717.1|206
1587699900000|2020-04-24 03:45:00|8718.8|8717.9|8718.6|8717.7|8719|8718.1|8717.4|8716|158
1587700200000|2020-04-24 03:50:00|8718.5|8717.6|8718.9|8718|8719.2|8718.3|8718.1|8717.2|119
1587700500000|2020-04-24 03:55:00|8719|8718.1|8719.6|8718.7|8721.1|8720.2|8718.6|8717.7|159
1587700800000|2020-04-24 04:00:00|8719.7|8718.8|8718|8716|8719.7|8718.8|8717.2|8715.9|236
1587701100000|2020-04-24 04:05:00|8717.9|8715.9|8717.7|8715.7|8719.4|8718.5|8717|8715.6|311
1587701400000|2020-04-24 04:10:00|8716.8|8715.9|8717.1|8716.2|8718.1|8716.7|8716.5|8715.1|174
1587701700000|2020-04-24 04:15:00|8717.2|8716.3|8718.6|8717.7|8719.4|8717.9|8716.9|8715.5|227
1587702000000|2020-04-24 04:20:00|8718.5|8717.6|8719.7|8718.8|8721.2|8719.7|8718.4|8716.8|175
1587702300000|2020-04-24 04:25:00|8719.8|8718.9|8719.4|8718.5|8721.2|8719.8|8719.4|8717.9|194
1587702600000|2020-04-24 04:30:00|8719.3|8718.4|8720.2|8719.3|8721|8719.5|8718.8|8717.5|154
1587702900000|2020-04-24 04:35:00|8720.3|8719.4|8719.8|8718.9|8720.4|8719.5|8719.7|8718.8|88
1587703200000|2020-04-24 04:40:00|8719.9|8719|8720.9|8720|8721.8|8720.5|8719.4|8718.4|214
1587703500000|2020-04-24 04:45:00|8720.8|8719.9|8720.6|8719.7|8720.9|8720|8720.2|8719.3|108
1587703800000|2020-04-24 04:50:00|8720.5|8719.6|8719.9|8719|8720.7|8719.8|8719.7|8718.8|88
1587704100000|2020-04-24 04:55:00|8720|8719.1|8721.8|8720.9|8721.9|8721|8719.6|8718.7|193
1587704400000|2020-04-24 05:00:00|8721.7|8720.8|8721.7|8720.8|8722|8721.1|8720.3|8719.4|239
1587704700000|2020-04-24 05:05:00|8721.6|8720.7|8722.5|8721.6|8723.6|8722.5|8721.5|8720.6|301
1587705000000|2020-04-24 05:10:00|8722.7|8721.8|8722.1|8721.2|8723.1|8722.2|8721.3|8720.4|233
1587705300000|2020-04-24 05:15:00|8721.8|8720.9|8722|8721.1|8722.6|8721.3|8721|8720.1|244
1587705600000|2020-04-24 05:20:00|8721.9|8721|8722.4|8721.5|8723.7|8722.3|8720.5|8719.6|179
1587705900000|2020-04-24 05:25:00|8722.5|8721.6|8722.6|8721.7|8723.4|8722.5|8722.4|8721.5|194
1587706200000|2020-04-24 05:30:00|8722.7|8721.8|8724|8723.1|8724.5|8723.6|8722.3|8721.1|192
1587706500000|2020-04-24 05:35:00|8724.1|8723.2|8723.5|8722.6|8725.4|8724.5|8723.2|8721.8|223
1587706800000|2020-04-24 05:40:00|8723.3|8722.4|8724.1|8723.2|8725.7|8724.6|8723.3|8722.2|252
1587707100000|2020-04-24 05:45:00|8724|8723.1|8726.5|8725.6|8726.8|8725.9|8723.3|8722.3|321
1587707400000|2020-04-24 05:50:00|8726.4|8725.5|8725.9|8723.9|8727.8|8726.7|8724.4|8722.9|413
1587707700000|2020-04-24 05:55:00|8726|8724|8727.2|8722.7|8730.6|8725.7|8724.2|8719.4|406
1587708000000|2020-04-24 06:00:00|8726.5|8720.8|8730.3|8728.3|8730.6|8728.6|8726|8719.7|849
1587708300000|2020-04-24 06:05:00|8730.4|8728.4|8730.3|8729.4|8732.2|8730.6|8729.4|8727.9|564
1587708600000|2020-04-24 06:10:00|8730.2|8729.3|8726.6|8724.6|8730.2|8729.3|8725.4|8723.7|629
1587708900000|2020-04-24 06:15:00|8726.7|8724.7|8724.1|8723.2|8728.4|8727|8724|8722.6|605
1587709200000|2020-04-24 06:20:00|8724.2|8723.3|8727.1|8726.2|8728.3|8727|8723.6|8722.3|398
1587709500000|2020-04-24 06:25:00|8727.4|8725.4|8732.4|8730.4|8733|8731.1|8725.9|8724.3|627
1587709800000|2020-04-24 06:30:00|8731.2|8730.3|8731.4|8730.5|8733.2|8732.3|8730.6|8729|477
1587710100000|2020-04-24 06:35:00|8731.2|8730.3|8730|8729.1|8732|8730.7|8728.8|8727.9|458
1587710400000|2020-04-24 06:40:00|8730.1|8729.2|8728.1|8727.2|8732.4|8731.5|8728|8727.1|524
1587710700000|2020-04-24 06:45:00|8728.2|8727.3|8727.3|8726.4|8728.2|8727.3|8724.1|8722.8|502
1587711000000|2020-04-24 06:50:00|8727.4|8726.5|8723.9|8723|8727.7|8726.5|8723.8|8722.5|721
1587711300000|2020-04-24 06:55:00|8723.8|8722.9|8715.1|8713.1|8723.8|8722.9|8714.1|8712.7|923
1587711600000|2020-04-24 07:00:00|8714.9|8712.9|8719.2|8718.3|8724.2|8723.3|8714.7|8712.7|1115
1587711900000|2020-04-24 07:05:00|8719.3|8718.4|8716.7|8715.8|8722.3|8721.4|8715.7|8714.8|840
1587712200000|2020-04-24 07:10:00|8716.8|8715.9|8715.6|8714.7|8717.1|8716.2|8712.7|8711.8|829
1587712500000|2020-04-24 07:15:00|8715.7|8714.8|8718.2|8717.3|8720.2|8719.3|8714.9|8714|703
1587712800000|2020-04-24 07:20:00|8718.1|8717.2|8714.3|8713.4|8720.2|8719.3|8714.3|8713.4|711
1587713100000|2020-04-24 07:25:00|8714.4|8713.5|8713.9|8713|8718.8|8717.9|8713.6|8712.7|555
1587713400000|2020-04-24 07:30:00|8714|8713.1|8718.8|8717.9|8718.8|8717.9|8713.1|8712.2|558
1587713700000|2020-04-24 07:35:00|8718.7|8717.8|8717.3|8716.4|8719.8|8718.9|8714.7|8713.8|624
1587714000000|2020-04-24 07:40:00|8717.2|8716.3|8715.7|8714.8|8717.6|8716.7|8714.6|8713.7|543
1587714300000|2020-04-24 07:45:00|8715.8|8714.9|8718.2|8717.3|8719.6|8718.7|8714.6|8713.7|608
1587714600000|2020-04-24 07:50:00|8718.1|8717.2|8720.8|8719.9|8721|8720.1|8717.8|8716.9|625
1587714900000|2020-04-24 07:55:00|8720.9|8720|8721.6|8715.7|8723.2|8722.3|8718.2|8715.7|608
1587715200000|2020-04-24 08:00:00|8721.8|8715.3|8721.6|8720.7|8723.1|8720.8|8717|8712.9|848
1587715500000|2020-04-24 08:05:00|8721.5|8720.6|8721.4|8719.4|8722.8|8721.3|8718.9|8718|614
1587715800000|2020-04-24 08:10:00|8721.5|8719.5|8727.4|8726.5|8730.9|8730|8720.9|8719.5|760
1587716100000|2020-04-24 08:15:00|8727.3|8726.4|8728.1|8727.2|8730.9|8729.7|8725.7|8724.8|818
1587716400000|2020-04-24 08:20:00|8728.2|8727.3|8733.8|8732.9|8737|8735|8727.8|8726.9|698
1587716700000|2020-04-24 08:25:00|8733.9|8733|8738.1|8737.2|8738.9|8738|8731.1|8730.2|548
1587717000000|2020-04-24 08:30:00|8738.2|8737.3|8740.1|8739.2|8742.8|8741.9|8737.8|8736.9|559
1587717300000|2020-04-24 08:35:00|8740|8739.1|8736.3|8735.4|8741.3|8740.4|8736.2|8735.3|530
1587717600000|2020-04-24 08:40:00|8736.2|8735.3|8738.1|8737.2|8740.5|8739.6|8733.8|8732.9|663
1587717900000|2020-04-24 08:45:00|8737.9|8737|8734|8733.1|8738|8737.1|8732.8|8731.9|659
1587718200000|2020-04-24 08:50:00|8733.9|8733|8739.6|8738.7|8739.7|8738.8|8733.6|8732.7|489
1587718500000|2020-04-24 08:55:00|8739.7|8738.8|8733.7|8732.8|8740.5|8739.6|8733.4|8732.5|552
1587718800000|2020-04-24 09:00:00|8733.8|8732.9|8730.1|8729.2|8734|8733.1|8728.3|8727.4|711
1587719100000|2020-04-24 09:05:00|8730.3|8729.4|8726.6|8725.7|8730.6|8729.7|8725.5|8724.6|478
1587719400000|2020-04-24 09:10:00|8726.7|8725.8|8722|8721.1|8727.6|8726.7|8719.8|8718.9|540
1587719700000|2020-04-24 09:15:00|8722.1|8721.2|8725.2|8724.3|8726.7|8725.8|8720.3|8719.4|548
1587720000000|2020-04-24 09:20:00|8725.1|8724.2|8725.7|8724.8|8727.3|8726.4|8719.5|8718.6|574
1587720300000|2020-04-24 09:25:00|8726.1|8725.2|8730.3|8729.4|8730.5|8729.6|8724.6|8723.7|659
1587720600000|2020-04-24 09:30:00|8730.2|8729.3|8733.2|8732.3|8736|8735.1|8729.3|8728.4|597
1587720900000|2020-04-24 09:35:00|8733.3|8732.4|8741.4|8740.5|8741.4|8740.5|8732.7|8731.8|604
1587721200000|2020-04-24 09:40:00|8741.3|8740.4|8739.1|8738.2|8741.6|8740.7|8736.7|8735.8|547
1587721500000|2020-04-24 09:45:00|8739|8738.1|8735.4|8734.5|8739|8738.1|8734.7|8733.8|482
1587721800000|2020-04-24 09:50:00|8735.5|8734.6|8734.4|8733.5|8736.9|8736|8733.9|8733|442
1587722100000|2020-04-24 09:55:00|8734.5|8733.6|8733.8|8732.9|8735|8734.1|8731.6|8730.4|542
1587722400000|2020-04-24 10:00:00|8733.7|8732.8|8732.5|8731.6|8733.7|8732.8|8730.6|8729.7|456
1587722700000|2020-04-24 10:05:00|8732.3|8731.4|8735.3|8734.4|8735.5|8734.6|8731.7|8730.8|488
1587723000000|2020-04-24 10:10:00|8735.4|8734.5|8734.4|8733.5|8737.1|8736.2|8734.4|8733.5|401
1587723300000|2020-04-24 10:15:00|8734.5|8733.6|8733.3|8732.4|8734.9|8734|8732|8731.1|370
1587723600000|2020-04-24 10:20:00|8733.1|8732.2|8732.3|8731.4|8733.3|8732.4|8728.6|8727.7|496
1587723900000|2020-04-24 10:25:00|8732.4|8731.5|8734.2|8733.3|8734.3|8733.4|8731.4|8730.5|361
1587724200000|2020-04-24 10:30:00|8734|8733.1|8734.7|8733.8|8735.6|8734.7|8731.9|8731|375
1587724500000|2020-04-24 10:35:00|8734.8|8733.9|8743.8|8741.8|8746.2|8744.5|8732.5|8731.6|524
1587724800000|2020-04-24 10:40:00|8743.6|8741.6|8740.5|8739.6|8749.4|8747.4|8739.9|8739|1001
1587725100000|2020-04-24 10:45:00|8740.7|8739.8|8735.8|8734.9|8742.6|8741.7|8734.2|8733.3|719
1587725400000|2020-04-24 10:50:00|8735.6|8734.7|8730.9|8730|8736|8735.1|8730.3|8729.4|667
1587725700000|2020-04-24 10:55:00|8730.8|8729.9|8727.5|8726.6|8731.4|8730.5|8724.9|8724|806
1587726000000|2020-04-24 11:00:00|8727.6|8726.7|8726.9|8726|8730|8729.1|8725.1|8724.2|739
1587726300000|2020-04-24 11:05:00|8726.8|8725.9|8726.7|8725.8|8728.8|8727.9|8724.7|8723.8|565
1587726600000|2020-04-24 11:10:00|8726.5|8725.6|8724.3|8723.4|8730.3|8729.4|8720.8|8719.9|754
1587726900000|2020-04-24 11:15:00|8724.6|8723.7|8732.6|8731.7|8733.2|8732.3|8723.4|8722.5|851
1587727200000|2020-04-24 11:20:00|8732.7|8731.8|8731|8730.1|8733.1|8732.2|8725|8724.1|782
1587727500000|2020-04-24 11:25:00|8731.1|8730.2|8727.7|8726.8|8731.2|8730.3|8726.5|8725.6|544
1587727800000|2020-04-24 11:30:00|8727.6|8726.7|8727.8|8726.9|8728.2|8727.3|8724.7|8723.8|645
1587728100000|2020-04-24 11:35:00|8727.7|8726.8|8729.2|8728.3|8730.6|8729.7|8725.8|8724.7|663
1587728400000|2020-04-24 11:40:00|8729.3|8728.4|8733.8|8732.9|8733.8|8732.9|8728.1|8727.2|538
1587728700000|2020-04-24 11:45:00|8733.3|8732.4|8734.3|8733.4|8734.6|8733.7|8730.8|8729.9|508
1587729000000|2020-04-24 11:50:00|8734.4|8733.5|8736.1|8735.2|8739|8738.1|8733.5|8732.6|563
1587729300000|2020-04-24 11:55:00|8736.2|8735.3|8741.4|8740.5|8741.7|8740.8|8735|8734.1|634
1587729600000|2020-04-24 12:00:00|8741.3|8740.4|8737.8|8736.9|8743.5|8742.6|8737.7|8736.8|603
1587729900000|2020-04-24 12:05:00|8737.9|8737|8741.4|8740.5|8743|8742.1|8734.2|8732.8|522
1587730200000|2020-04-24 12:10:00|8741.5|8740.6|8749.8|8748.9|8749.8|8748.9|8738.2|8737.3|712
1587730500000|2020-04-24 12:15:00|8750|8749.1|8750.3|8749.4|8750.5|8749.6|8746.4|8745.5|658
1587730800000|2020-04-24 12:20:00|8750.4|8749.5|8752.3|8751.4|8755.3|8754.4|8750|8748.5|663
1587731100000|2020-04-24 12:25:00|8752.4|8751.5|8754.6|8750.3|8754.6|8753.2|8750.6|8749.1|664
1587731400000|2020-04-24 12:30:00|8756.1|8749|8747.9|8747|8756.1|8750.5|8741.9|8740.2|830
1587731700000|2020-04-24 12:35:00|8747.8|8746.9|8750.9|8750|8752.3|8751.4|8746.2|8745.3|712
1587732000000|2020-04-24 12:40:00|8750.8|8749.9|8747.6|8746.7|8752.1|8750.8|8746.8|8745.3|727
1587732300000|2020-04-24 12:45:00|8747.7|8746.8|8745.9|8745|8748.8|8747.9|8744|8743.1|577
1587732600000|2020-04-24 12:50:00|8746|8745.1|8742.4|8741.5|8746.6|8745.7|8740.4|8739.5|680
1587732900000|2020-04-24 12:55:00|8742.3|8741.4|8741.2|8740.3|8744.6|8743.7|8740.2|8739.3|717
1587733200000|2020-04-24 13:00:00|8741.1|8740.2|8742.2|8741.3|8743.2|8742.3|8740|8739.1|573
1587733500000|2020-04-24 13:05:00|8742.3|8741.4|8743|8742.1|8744|8743.1|8738|8737.1|496
1587733800000|2020-04-24 13:10:00|8742.9|8742|8742|8741.1|8744.1|8743.2|8740.8|8739.9|504
1587734100000|2020-04-24 13:15:00|8741.9|8741|8743.2|8742.3|8743.6|8742.7|8740.6|8739.7|437
1587734400000|2020-04-24 13:20:00|8743.3|8742.4|8741.1|8740.2|8745.1|8744.2|8741|8740.1|574
1587734700000|2020-04-24 13:25:00|8741|8740.1|8742.1|8741.2|8744.4|8743.5|8740.9|8740|489
1587735000000|2020-04-24 13:30:00|8742|8741.1|8744.6|8743.7|8745.4|8744.5|8740.7|8739.8|655
1587735300000|2020-04-24 13:35:00|8744.7|8743.8|8745.1|8744.2|8748.2|8747.3|8744.3|8743.4|527
1587735600000|2020-04-24 13:40:00|8745.2|8744.3|8737.9|8737|8747|8746.1|8737.4|8736.5|671
1587735900000|2020-04-24 13:45:00|8738|8737.1|8744.9|8744|8747.8|8746.9|8737|8736.1|909
1587736200000|2020-04-24 13:50:00|8744.8|8743.9|8747.1|8746.2|8751.8|8750.9|8743.7|8742.8|779
1587736500000|2020-04-24 13:55:00|8747.4|8746.5|8756.6|8754.6|8760.7|8759.2|8747.4|8746.5|814
1587736800000|2020-04-24 14:00:00|8756.7|8754.7|8755.6|8754.7|8759.7|8758.8|8754.7|8753.8|897
1587737100000|2020-04-24 14:05:00|8755.5|8754.6|8757.6|8756.7|8758.2|8757.3|8755|8754.1|875
1587737400000|2020-04-24 14:10:00|8757.4|8756.5|8754.1|8753.2|8757.8|8756.9|8751.8|8750.9|826
1587737700000|2020-04-24 14:15:00|8754|8753.1|8761.7|8760.8|8762.4|8761.4|8753.4|8752.5|856
1587738000000|2020-04-24 14:20:00|8762|8761.1|8757.3|8756.4|8765.1|8764.2|8756.5|8755.6|842
1587738300000|2020-04-24 14:25:00|8757.2|8756.3|8761.1|8760.2|8762.6|8761.7|8756.1|8755.2|641
1587738600000|2020-04-24 14:30:00|8761.3|8760.4|8755.6|8754.7|8762.6|8761.7|8755.4|8754.5|791
1587738900000|2020-04-24 14:35:00|8755.5|8754.6|8754.7|8753.8|8757.2|8756.3|8751.9|8751|693
1587739200000|2020-04-24 14:40:00|8754.6|8753.7|8755.1|8754.2|8755.1|8754.2|8751.3|8750.4|719
1587739500000|2020-04-24 14:45:00|8755.2|8754.3|8757.4|8756.5|8758.3|8757.4|8753.8|8752.9|632
1587739800000|2020-04-24 14:50:00|8757.3|8756.4|8763.7|8762.8|8764.2|8763.3|8756.5|8755.6|807
1587740100000|2020-04-24 14:55:00|8763.6|8762.7|8765.6|8764.7|8769.2|8768.3|8763.1|8762.2|809
1587740400000|2020-04-24 15:00:00|8765.4|8764.5|8762.6|8761.7|8766.2|8765.3|8761.6|8760.7|762
1587740700000|2020-04-24 15:05:00|8762.8|8761.9|8758.9|8758|8765.1|8764.2|8758.9|8758|506
1587741000000|2020-04-24 15:10:00|8759|8758.1|8768.2|8767.3|8768.5|8767.6|8758.5|8757.6|698
1587741300000|2020-04-24 15:15:00|8768.1|8767.2|8760.1|8759.2|8768.1|8767.2|8758.9|8758|634
1587741600000|2020-04-24 15:20:00|8760.2|8759.3|8758.3|8757.4|8763.4|8762.5|8757.8|8756.9|665
1587741900000|2020-04-24 15:25:00|8758.4|8757.5|8760|8759.1|8760|8759.1|8756.7|8755.8|600
1587742200000|2020-04-24 15:30:00|8759.9|8759|8759.2|8758.3|8760.8|8759.9|8757.2|8756.3|606
1587742500000|2020-04-24 15:35:00|8759.4|8758.5|8756.9|8756|8759.5|8758.6|8755.7|8754.8|537
1587742800000|2020-04-24 15:40:00|8757|8756.1|8756.6|8755.7|8759.3|8758.4|8755.9|8755|533
1587743100000|2020-04-24 15:45:00|8756.8|8755.9|8754.9|8754|8757.9|8757|8754.1|8753.2|473
1587743400000|2020-04-24 15:50:00|8755|8754.1|8752.8|8751.9|8755.8|8754.9|8752.5|8751.6|491
1587743700000|2020-04-24 15:55:00|8752.7|8751.8|8756.1|8755.2|8756.3|8755.4|8751.9|8751|500
1587744000000|2020-04-24 16:00:00|8756|8755.1|8756.4|8755.5|8759.1|8757.7|8755.5|8754.5|817
1587744300000|2020-04-24 16:05:00|8756.3|8755.4|8752.8|8751.9|8759|8758.1|8752.4|8750.8|739
1587744600000|2020-04-24 16:10:00|8752.7|8751.8|8751.8|8749.8|8753.7|8752.3|8750.9|8749.6|742
1587744900000|2020-04-24 16:15:00|8751.7|8749.7|8751.4|8750.5|8753.5|8752.5|8749.5|8748|793
1587745200000|2020-04-24 16:20:00|8751.5|8750.6|8750.8|8749.9|8753.6|8752.7|8749|8747.7|808
1587745500000|2020-04-24 16:25:00|8750.7|8749.8|8750.4|8748.1|8754.4|8753.5|8749.2|8748|779
1587745800000|2020-04-24 16:30:00|8750.3|8748.3|8749.9|8749|8752.1|8750.7|8748.9|8747.4|545
1587746100000|2020-04-24 16:35:00|8749.8|8748.9|8750.2|8749.3|8751.2|8750.2|8749.2|8747.9|372
1587746400000|2020-04-24 16:40:00|8750.1|8749.2|8751.2|8750.3|8751.8|8750.5|8748.2|8747.3|605
1587746700000|2020-04-24 16:45:00|8751.3|8750.4|8750.6|8749.7|8752.3|8750.7|8749.8|8748.2|499
1587747000000|2020-04-24 16:50:00|8750.7|8749.8|8749.3|8748.4|8752.4|8751.2|8748.9|8748|337
1587747300000|2020-04-24 16:55:00|8750.2|8748.2|8749.4|8748.5|8751.2|8749.8|8747.9|8746.9|591
1587747600000|2020-04-24 17:00:00|8749.3|8748.4|8748.8|8747.9|8750.1|8748.9|8747.1|8746.2|528
1587747900000|2020-04-24 17:05:00|8748.7|8747.8|8751.1|8750.2|8751.5|8750.4|8748.7|8747.1|388
1587748200000|2020-04-24 17:10:00|8751.2|8750.3|8751.1|8750.2|8751.8|8750.9|8749.7|8748.5|326
1587748500000|2020-04-24 17:15:00|8751.2|8750.3|8748|8747.1|8751.9|8750.6|8747.7|8746.8|441
1587748800000|2020-04-24 17:20:00|8748.1|8747.2|8748.3|8747.4|8748.9|8748|8747.2|8746.3|278
1587749100000|2020-04-24 17:25:00|8748.2|8747.3|8744.5|8743.6|8748.3|8747.4|8743.6|8742.7|394
1587749400000|2020-04-24 17:30:00|8744.6|8743.7|8746.7|8745.8|8746.8|8745.9|8742.9|8742|313
1587749700000|2020-04-24 17:35:00|8746.8|8745.9|8743.9|8743|8746.8|8745.9|8743.3|8742.4|258
1587750000000|2020-04-24 17:40:00|8743.7|8742.8|8743|8742.1|8744.2|8743.3|8742.1|8741.2|376
1587750300000|2020-04-24 17:45:00|8742.8|8741.9|8739.7|8738.8|8742.8|8741.9|8739.2|8738.3|360
1587750600000|2020-04-24 17:50:00|8739.6|8738.7|8741.7|8740.8|8742.8|8741.9|8738.6|8737.7|341
1587750900000|2020-04-24 17:55:00|8741.9|8741|8741.8|8740.9|8742.9|8742|8740.1|8739.2|440
1587751200000|2020-04-24 18:00:00|8741.7|8740.8|8740.9|8740|8743.1|8742.2|8740.1|8739.2|412
1587751500000|2020-04-24 18:05:00|8740.8|8739.9|8739|8738.1|8741.3|8740.4|8735.4|8734|356
1587751800000|2020-04-24 18:10:00|8739.1|8738.2|8742.7|8741.8|8742.9|8742|8738.6|8737.7|449
1587752100000|2020-04-24 18:15:00|8742.9|8742|8740.2|8739.3|8743.6|8742.7|8739.8|8738.9|298
1587752400000|2020-04-24 18:20:00|8740.1|8739.2|8739|8738.1|8740.6|8739.7|8737.5|8736.6|290
1587752700000|2020-04-24 18:25:00|8739.1|8738.2|8735.5|8734.6|8739.3|8738.4|8734.4|8733.5|440
1587753000000|2020-04-24 18:30:00|8735.6|8734.7|8735.3|8734.4|8737.1|8736.2|8734.9|8734|331
1587753300000|2020-04-24 18:35:00|8735.1|8734.2|8737.6|8736.7|8737.8|8736.9|8734.1|8733.2|270
1587753600000|2020-04-24 18:40:00|8737.5|8736.6|8739.7|8738.8|8740|8739.1|8737.3|8736.4|280
1587753900000|2020-04-24 18:45:00|8739.8|8738.9|8740.4|8739.5|8741.7|8740.8|8739.5|8738.6|312
1587754200000|2020-04-24 18:50:00|8740.3|8739.4|8740.6|8739.7|8741|8740|8737.4|8736.5|443
1587754500000|2020-04-24 18:55:00|8740.4|8739.5|8742.2|8741.3|8742.6|8741.7|8740.2|8739.3|410
1587754800000|2020-04-24 19:00:00|8742.1|8741.2|8742.8|8741.9|8744.7|8743.8|8741.8|8740.9|410
1587755100000|2020-04-24 19:05:00|8742.7|8741.8|8744.1|8743.2|8745.5|8744.6|8742.5|8741.6|435
1587755400000|2020-04-24 19:10:00|8744.2|8743.3|8743.2|8742.3|8744.7|8743.7|8742.9|8742|268
1587755700000|2020-04-24 19:15:00|8743|8742.1|8743.1|8742.2|8743.4|8742.5|8742.6|8741.7|218
1587756000000|2020-04-24 19:20:00|8743|8742.1|8743.5|8742.6|8744.7|8743.8|8742.6|8741.3|441
1587756300000|2020-04-24 19:25:00|8743.3|8742.4|8741.8|8740.9|8744.6|8743.6|8740.8|8739.9|470
1587756600000|2020-04-24 19:30:00|8741.9|8741|8743.5|8742.6|8743.6|8742.7|8741.8|8740.9|305
1587756900000|2020-04-24 19:35:00|8743.3|8742.4|8743.9|8743|8745.2|8743.8|8743.3|8741.9|352
1587757200000|2020-04-24 19:40:00|8743.8|8742.9|8741.2|8740.3|8743.8|8742.9|8741|8740|256
1587757500000|2020-04-24 19:45:00|8741.3|8740.4|8741.2|8740.3|8743.4|8742.5|8740.1|8739.2|414
1587757800000|2020-04-24 19:50:00|8741.3|8740.4|8741.4|8740.5|8743.3|8742.2|8741.2|8739.6|328
1587758100000|2020-04-24 19:55:00|8741.5|8740.6|8741.9|8741|8743.1|8742.1|8740.4|8739|500
1587758400000|2020-04-24 20:00:00|8742.5|8740.5|8741.6|8740.7|8743.2|8741.7|8739.2|8737.6|540
1587758700000|2020-04-24 20:05:00|8742.2|8740.2|8746.1|8744.1|8746.5|8745.4|8741.6|8740.2|513
1587759000000|2020-04-24 20:10:00|8746.2|8744.2|8745.7|8744.8|8746.4|8744.9|8743.9|8742.4|349
1587759300000|2020-04-24 20:15:00|8745.5|8744.6|8747.6|8745.6|8747.7|8746|8745.1|8743.7|257
1587759600000|2020-04-24 20:20:00|8747.7|8745.7|8745.1|8743.1|8748.2|8746.2|8744.6|8743|245
1587759900000|2020-04-24 20:25:00|8745.6|8743.6|8746|8745.1|8747.6|8746.2|8744.4|8743.1|268
1587760200000|2020-04-24 20:30:00|8746.4|8745.5|8749|8747|8749.3|8747.7|8746.4|8744.5|287
1587760500000|2020-04-24 20:35:00|8748.9|8746.9|8750.5|8748.5|8751.7|8749.7|8748.2|8746.8|376
1587760800000|2020-04-24 20:40:00|8750.6|8748.6|8750.2|8749.3|8752.4|8750|8749.4|8747.8|479
1587761100000|2020-04-24 20:45:00|8750.3|8749.4|8753.8|8751.7|8758.2|8752.4|8748.3|8744.9|706
1587761400000|2020-04-24 20:50:00|8753.7|8751.6|8754.5|8752.1|8758.8|8754|8752.5|8747.3|701
1587761700000|2020-04-24 20:55:00|8754.6|8752.3|8753.8|8751.3|8762.3|8754.3|8753.1|8748.2|598
1587931200000|2020-04-26 20:00:00|8758.4|8742.7|8758.9|8743.2|8759|8743.3|8758.4|8742.7|5
1587931500000|2020-04-26 20:05:00|8748.6|8727.6|8759.1|8743.4|8759.1|8743.4|8748.6|8727.6|2
1587931800000|2020-04-26 20:10:00|8758.9|8743.2|8758.9|8743.2|8758.9|8743.2|8748.6|8727.6|3
1587932100000|2020-04-26 20:15:00|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|8748.6|8727.6|3
1587932400000|2020-04-26 20:20:00|8748.6|8727.6|8757.4|8741.7|8757.6|8741.9|8748.6|8727.6|3
1587932700000|2020-04-26 20:25:00|8761.1|8740.1|8748.6|8727.6|8761.1|8741.7|8748.6|8727.6|3
1587933000000|2020-04-26 20:30:00|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|8757.4|8741.7|1
1587933300000|2020-04-26 20:35:00|8748.6|8727.6|8760.6|8740|8761.4|8740.4|8748.6|8727.6|4
1587933600000|2020-04-26 20:40:00|8757.2|8741.5|8758.6|8742.9|8758.6|8742.9|8755.4|8739.7|16
1587933900000|2020-04-26 20:45:00|8758.8|8738.7|8757.2|8740.9|8758.8|8742.4|8757.2|8738.7|19
1587934200000|2020-04-26 20:50:00|8758.1|8742.5|8759.1|8743.4|8759.1|8743.4|8757.3|8741.1|13
1587934500000|2020-04-26 20:55:00|8757.3|8741.1|8757.3|8741.1|8757.3|8741.1|8752.5|8731.5|5
1587934800000|2020-04-26 21:00:00|8756.6|8740.4|8759|8738|8761.8|8746.2|8756.6|8737|38
1587935100000|2020-04-26 21:05:00|8759.9|8740.3|8759.7|8741.4|8761|8745.3|8755.5|8738|169
1587935400000|2020-04-26 21:10:00|8760.2|8742|8760|8741.9|8763.4|8744|8757|8737.9|141
1587935700000|2020-04-26 21:15:00|8761.1|8740.3|8759.7|8738.7|8763.5|8743.4|8754.9|8738.1|183
1587936000000|2020-04-26 21:20:00|8757.9|8740.6|8754.5|8742.9|8760.3|8743.5|8754.5|8737.4|149
1587936300000|2020-04-26 21:25:00|8757.6|8742.2|8755.3|8743.5|8759.4|8744.1|8753|8736.5|213
1587936600000|2020-04-26 21:30:00|8754.9|8743.6|8754.7|8744|8755.7|8744.5|8752.8|8742.3|185
1587936900000|2020-04-26 21:35:00|8752.1|8742.3|8754.7|8743.5|8754.9|8744.1|8752.1|8741.6|66
1587937200000|2020-04-26 21:40:00|8754.8|8744.1|8756.2|8743.9|8759|8745.2|8754.3|8738.3|114
1587937500000|2020-04-26 21:45:00|8756.3|8743.8|8759.4|8743.1|8761.7|8744|8754|8736.9|185
1587937800000|2020-04-26 21:50:00|8758.2|8743.2|8759.4|8743.3|8762.9|8743.7|8757.3|8739.6|158
1587938100000|2020-04-26 21:55:00|8759.1|8743.2|8756.7|8743.7|8763.8|8746.3|8756.1|8739.3|215
1587938400000|2020-04-26 22:00:00|8756.4|8743.5|8754.4|8745|8759.4|8746.8|8753.4|8738|603
1587938700000|2020-04-26 22:05:00|8754.3|8744.1|8754|8743.7|8756.2|8747.1|8752.8|8743.2|489
1587939000000|2020-04-26 22:10:00|8753.3|8745|8753.6|8746|8756.4|8747|8752.9|8744.2|309
1587939300000|2020-04-26 22:15:00|8753.9|8746.2|8752.2|8744.3|8755.5|8746.9|8751|8741.7|365
1587939600000|2020-04-26 22:20:00|8752.3|8744.2|8752|8744.7|8754.1|8744.9|8750.9|8741.2|285
1587939900000|2020-04-26 22:25:00|8752.1|8744.8|8752.6|8745.5|8754.8|8746.5|8751.5|8742.1|309
1587940200000|2020-04-26 22:30:00|8753|8745.2|8751.7|8743.5|8753.9|8746.2|8750.2|8740.6|427
1587940500000|2020-04-26 22:35:00|8752.7|8743.3|8751|8743.3|8753.6|8744.5|8750.5|8740.7|354
1587940800000|2020-04-26 22:40:00|8750.8|8743.5|8750.8|8740.5|8752.3|8744.1|8749.1|8739.6|419
1587941100000|2020-04-26 22:45:00|8749.4|8742.3|8751.3|8743.8|8752.9|8744.3|8749.3|8739.8|279
1587941400000|2020-04-26 22:50:00|8751.4|8743.9|8751.6|8743.9|8752.9|8744.2|8750.4|8740.6|304
1587941700000|2020-04-26 22:55:00|8751.4|8743.4|8751.5|8744.3|8753.3|8744.8|8750.6|8741.1|225
1587942000000|2020-04-26 23:00:00|8751.7|8744.7|8750.4|8743.4|8752.1|8745.7|8749.1|8742.3|277
1587942300000|2020-04-26 23:05:00|8750.6|8743.3|8751|8744|8751.7|8745.1|8749.9|8742.8|227
1587942600000|2020-04-26 23:10:00|8751.1|8744.1|8747.8|8745.8|8752|8747.6|8747.5|8742.8|226
1587942900000|2020-04-26 23:15:00|8747.7|8745.7|8748.3|8747.4|8750|8747.9|8747|8744.3|131
1587943200000|2020-04-26 23:20:00|8748.2|8747.3|8748.3|8747.4|8750|8748.6|8748.2|8746|148
1587943500000|2020-04-26 23:25:00|8748.4|8747.5|8749.3|8748.4|8749.5|8748.5|8748.2|8746.6|133
1587943800000|2020-04-26 23:30:00|8749.2|8748.3|8748.9|8748|8750.1|8748.5|8747.5|8746.3|322
1587944100000|2020-04-26 23:35:00|8748.8|8747.9|8749.4|8748.5|8750.3|8748.8|8748.8|8747.3|177
1587944400000|2020-04-26 23:40:00|8749.1|8748.2|8749.5|8748.6|8750.6|8749.1|8749.1|8748.2|110
1587944700000|2020-04-26 23:45:00|8749.4|8748.5|8748.6|8747.7|8749.6|8748.7|8748.4|8747.5|124
1587945000000|2020-04-26 23:50:00|8748.7|8747.8|8750.3|8749.4|8751.5|8749.9|8748.6|8747.7|279
1587945300000|2020-04-26 23:55:00|8750.1|8749.2|8750.4|8749.5|8751.6|8750.2|8749.7|8748.2|265
1587945600000|2020-04-27 00:00:00|8750.3|8749.4|8747.6|8746.7|8750.5|8749.6|8747.4|8746.3|503
1587945900000|2020-04-27 00:05:00|8747.5|8746.6|8747.3|8746.4|8747.7|8746.8|8746.6|8745.7|184
1587946200000|2020-04-27 00:10:00|8747.4|8746.5|8747.9|8747|8748.9|8748|8746.2|8745.3|409
1587946500000|2020-04-27 00:15:00|8747.8|8746.9|8746.1|8745.2|8748.6|8747.6|8746|8745.1|477
1587946800000|2020-04-27 00:20:00|8746|8745.1|8746|8745.1|8747.1|8745.7|8745.8|8744.9|148
1587947100000|2020-04-27 00:25:00|8746.1|8745.2|8747|8746.1|8747.5|8746.6|8746.1|8745|115
1587947400000|2020-04-27 00:30:00|8747.1|8746.2|8747.5|8746.6|8748.2|8746.9|8746.6|8745.7|138
1587947700000|2020-04-27 00:35:00|8747.4|8746.5|8747.6|8746.7|8747.8|8746.9|8747.1|8746.2|117
1587948000000|2020-04-27 00:40:00|8747.7|8746.8|8747.4|8746.5|8747.9|8747|8746.9|8746|182
1587948300000|2020-04-27 00:45:00|8747.5|8746.6|8745.2|8744.3|8747.5|8746.6|8745|8744.1|223
1587948600000|2020-04-27 00:50:00|8744.9|8744|8744.6|8743.7|8746|8745.1|8744|8743.1|365
1587948900000|2020-04-27 00:55:00|8744.4|8743.5|8742.3|8741.4|8744.7|8743.8|8741.6|8740.7|708
1587949200000|2020-04-27 01:00:00|8742.4|8741.5|8745.4|8744.5|8747.9|8747|8741.6|8740.7|790
1587949500000|2020-04-27 01:05:00|8745.6|8744.7|8745|8744.1|8746.1|8745.2|8743.1|8742.2|556
1587949800000|2020-04-27 01:10:00|8745.1|8744.2|8746.7|8745.8|8747.7|8746.8|8745|8744.1|467
1587950100000|2020-04-27 01:15:00|8746.8|8745.9|8746.2|8745.3|8747.9|8746.6|8744.2|8742.7|511
1587950400000|2020-04-27 01:20:00|8746.3|8745.4|8745.3|8744.4|8747.1|8746.2|8744.7|8743.5|478
1587950700000|2020-04-27 01:25:00|8745.5|8744.6|8745.4|8744.5|8746.3|8745.4|8744.3|8743.3|488
1587951000000|2020-04-27 01:30:00|8745.3|8744.4|8736.6|8735.7|8746.7|8745.3|8730.5|8728.4|1054
1587951300000|2020-04-27 01:35:00|8736.7|8735.8|8737.9|8737|8737.9|8737|8735.3|8734.4|745
1587951600000|2020-04-27 01:40:00|8737.8|8736.9|8737.1|8736.2|8738|8737.1|8735.3|8734.2|521
1587951900000|2020-04-27 01:45:00|8737|8736.1|8735.2|8734.3|8738.7|8737.4|8734.1|8733.1|457
1587952200000|2020-04-27 01:50:00|8735.3|8734.4|8737|8736.1|8737.2|8736.3|8734.7|8733.8|282
1587952500000|2020-04-27 01:55:00|8737.1|8736.2|8736|8735.1|8738.1|8737.2|8735.3|8734.4|484
1587952800000|2020-04-27 02:00:00|8736.1|8735.2|8738.7|8737.8|8739|8738.1|8736.1|8735.2|405
1587953100000|2020-04-27 02:05:00|8738.4|8737.5|8737.8|8736.9|8739.2|8738.1|8736.9|8736|442
1587953400000|2020-04-27 02:10:00|8737.9|8737|8737.6|8736.7|8739|8738.1|8736.2|8735.3|557
1587953700000|2020-04-27 02:15:00|8737.7|8736.8|8736.8|8735.9|8738.9|8738|8736.1|8735.2|338
1587954000000|2020-04-27 02:20:00|8736.6|8735.7|8736.6|8735.7|8737.1|8736.2|8736.3|8735.4|160
1587954300000|2020-04-27 02:25:00|8736.7|8735.8|8735.6|8734.7|8737.6|8736.7|8735.5|8734.6|350
1587954600000|2020-04-27 02:30:00|8735.7|8734.8|8737.2|8736.3|8738.2|8737.3|8735.5|8734.6|360
1587954900000|2020-04-27 02:35:00|8737.3|8736.4|8734.6|8733.7|8737.4|8736.5|8734.4|8733.5|406
1587955200000|2020-04-27 02:40:00|8734.7|8733.8|8736|8735.1|8736.6|8735.7|8734.5|8733.6|260
1587955500000|2020-04-27 02:45:00|8735.9|8735|8735.4|8734.5|8736.4|8735.5|8735.3|8734.4|185
1587955800000|2020-04-27 02:50:00|8735.6|8734.7|8736.4|8735.5|8736.5|8735.6|8735|8734.1|184
1587956100000|2020-04-27 02:55:00|8736.3|8735.4|8738.5|8736.5|8740.7|8739.8|8736.1|8735.2|433
1587956400000|2020-04-27 03:00:00|8737.9|8737|8736.8|8734.8|8739.1|8737.9|8735.9|8734.7|438
1587956700000|2020-04-27 03:05:00|8736.5|8734.5|8735|8734.1|8736.8|8735.9|8734.6|8733.7|378
1587957000000|2020-04-27 03:10:00|8735.1|8734.2|8733.7|8732.8|8735.7|8734.8|8732.9|8731.7|594
1587957300000|2020-04-27 03:15:00|8733.6|8732.7|8732.7|8731.8|8733.7|8732.8|8731.3|8730.4|402
1587957600000|2020-04-27 03:20:00|8732.8|8731.9|8732.4|8731.5|8733.7|8732.8|8732.1|8731.2|312
1587957900000|2020-04-27 03:25:00|8732.3|8731.4|8732.9|8732|8733.2|8732.3|8731.4|8730.5|282
1587958200000|2020-04-27 03:30:00|8733|8732.1|8732.9|8732|8733.8|8732.9|8732.4|8731.5|442
1587958500000|2020-04-27 03:35:00|8732.5|8731.6|8734.5|8733.6|8735.3|8734.2|8732.5|8731.6|476
1587958800000|2020-04-27 03:40:00|8734.4|8733.5|8734.4|8733.5|8735.3|8734.4|8733.8|8732.9|353
1587959100000|2020-04-27 03:45:00|8734.6|8733.7|8735.5|8734.6|8736.6|8735.7|8734.4|8733.5|360
1587959400000|2020-04-27 03:50:00|8735.4|8734.5|8737.1|8736.2|8737.2|8736.3|8734.9|8734|307
1587959700000|2020-04-27 03:55:00|8737.2|8736.3|8734|8733.1|8738.1|8737.2|8733.6|8732.7|463
1587960000000|2020-04-27 04:00:00|8733.8|8732.9|8734.6|8733.7|8735.1|8734.2|8732.7|8731.5|453
1587960300000|2020-04-27 04:05:00|8734.8|8733.9|8733.1|8732.2|8735.3|8734.1|8733|8732|321
1587960600000|2020-04-27 04:10:00|8733|8732.1|8734.4|8733.5|8734.7|8733.8|8733|8732|162
1587960900000|2020-04-27 04:15:00|8734.5|8733.6|8733.1|8732.2|8734.8|8733.9|8732.7|8731.8|332
1587961200000|2020-04-27 04:20:00|8733.3|8732.4|8733.1|8732.2|8734|8733.1|8732.6|8731.7|324
1587961500000|2020-04-27 04:25:00|8733.2|8732.3|8734|8733.1|8734.6|8733.7|8733.1|8732.2|341
1587961800000|2020-04-27 04:30:00|8734.1|8733.2|8714.4|8713.5|8734.4|8733.5|8714.4|8712.9|482
1587962100000|2020-04-27 04:35:00|8714.7|8713.8|8721.6|8720.7|8723.9|8722.2|8710.1|8707.7|1004
1587962400000|2020-04-27 04:40:00|8721.4|8720.5|8721.9|8721|8723|8722.1|8717.1|8716.1|538
1587962700000|2020-04-27 04:45:00|8722|8721.1|8721.8|8720.9|8722.4|8721.5|8718.8|8717.9|794
1587963000000|2020-04-27 04:50:00|8722.4|8721.5|8721.8|8720.9|8722.9|8722|8719.7|8718.8|585
1587963300000|2020-04-27 04:55:00|8721.7|8720.8|8720.2|8719.3|8723.5|8722.5|8719.7|8718.8|343
1587963600000|2020-04-27 05:00:00|8720.7|8719.8|8722.7|8721.8|8723.1|8722.2|8720.1|8719.2|406
1587963900000|2020-04-27 05:05:00|8722.6|8721.7|8722.3|8721.4|8723.5|8722.6|8721.1|8720.2|342
1587964200000|2020-04-27 05:10:00|8722.4|8721.5|8722.3|8721.4|8722.9|8722|8721.5|8720.6|214
1587964500000|2020-04-27 05:15:00|8722.4|8721.5|8721.5|8720.6|8722.5|8721.6|8719.4|8718.4|454
1587964800000|2020-04-27 05:20:00|8721.4|8720.5|8722.4|8721.5|8723.8|8722.9|8721.3|8720.4|328
1587965100000|2020-04-27 05:25:00|8722.5|8721.6|8722.2|8721.3|8723.2|8722.3|8719.2|8718.3|596
1587965400000|2020-04-27 05:30:00|8722.1|8721.2|8723.3|8722.4|8723.8|8722.9|8720.1|8719.2|588
1587965700000|2020-04-27 05:35:00|8723.2|8722.3|8721.1|8720.2|8723.9|8723|8721|8720.1|435
1587966000000|2020-04-27 05:40:00|8721.2|8720.3|8718.7|8717.8|8722.6|8721.7|8718.5|8717.6|572
1587966300000|2020-04-27 05:45:00|8718.5|8717.6|8720.3|8719.4|8721.2|8720.3|8718.1|8717.2|487
1587966600000|2020-04-27 05:50:00|8720.2|8719.3|8719.1|8718.2|8721|8720.1|8718.4|8717.5|443
1587966900000|2020-04-27 05:55:00|8719|8718.1|8717.7|8715.7|8721.7|8720.8|8715.9|8714.7|614
1587967200000|2020-04-27 06:00:00|8717.6|8715.6|8714.9|8714|8718.4|8717.5|8712.4|8710.5|630
1587967500000|2020-04-27 06:05:00|8714.8|8713.9|8720.5|8719.6|8722.2|8720.2|8714.5|8713.1|735
1587967800000|2020-04-27 06:10:00|8720.6|8719.7|8722|8721.1|8722.6|8721.6|8719.3|8718.1|507
1587968100000|2020-04-27 06:15:00|8721.9|8721|8721.9|8721|8725.4|8724.1|8721.4|8720.4|544
1587968400000|2020-04-27 06:20:00|8721.8|8720.9|8721.5|8720.6|8722.9|8722|8719.8|8718.9|496
1587968700000|2020-04-27 06:25:00|8721.4|8720.5|8725.9|8725|8726.9|8725.6|8720.3|8719.4|538
1587969000000|2020-04-27 06:30:00|8726|8725.1|8724.1|8723.2|8726|8725.1|8720.9|8720|524
1587969300000|2020-04-27 06:35:00|8724.2|8723.3|8724.9|8724|8726.5|8725.6|8721.1|8720.2|590
1587969600000|2020-04-27 06:40:00|8724.8|8723.9|8724.8|8723.9|8725.1|8724.2|8720.9|8720|523
1587969900000|2020-04-27 06:45:00|8724.9|8724|8727|8726.1|8728.4|8727.5|8724.5|8723.6|542
1587970200000|2020-04-27 06:50:00|8727.1|8726.2|8720.9|8720|8727.3|8726.4|8719.7|8718.8|532
1587970500000|2020-04-27 06:55:00|8720.8|8719.9|8718.4|8717.5|8721.5|8720.6|8718.3|8717.4|632
1587970800000|2020-04-27 07:00:00|8718.2|8717.3|8720.2|8719.3|8722.7|8721.8|8717.9|8716.4|786
1587971100000|2020-04-27 07:05:00|8720.1|8719.2|8721|8720.1|8722.1|8721.2|8718|8717.1|603
1587971400000|2020-04-27 07:10:00|8720.9|8720|8717.8|8716.9|8722.5|8721.6|8717.8|8716.9|592
1587971700000|2020-04-27 07:15:00|8717.7|8716.8|8717.7|8716.8|8720.7|8719.8|8717.5|8716.6|643
1587972000000|2020-04-27 07:20:00|8717.8|8716.9|8719.1|8718.2|8720.1|8719.2|8714.8|8713.9|712
1587972300000|2020-04-27 07:25:00|8719|8718.1|8716.8|8715.9|8719.1|8718.2|8714.2|8713.3|567
1587972600000|2020-04-27 07:30:00|8717|8716.1|8720.1|8719.2|8720.9|8720|8716.5|8715.6|562
1587972900000|2020-04-27 07:35:00|8720.2|8719.3|8718.4|8717.5|8721.7|8720.8|8718.4|8717.5|469
1587973200000|2020-04-27 07:40:00|8718.5|8717.6|8720.4|8719.5|8720.8|8719.9|8717|8716.1|552
1587973500000|2020-04-27 07:45:00|8720.3|8719.4|8718.5|8717.6|8720.8|8719.9|8716.9|8716|425
1587973800000|2020-04-27 07:50:00|8718.1|8717.2|8724.7|8723.8|8724.7|8723.8|8716.5|8715.6|445
1587974100000|2020-04-27 07:55:00|8724.8|8723.9|8723.3|8722.4|8725.8|8724.9|8722.9|8722|516
1587974400000|2020-04-27 08:00:00|8723.4|8722.5|8718.5|8717.6|8723.4|8722.5|8717.9|8717|587
1587974700000|2020-04-27 08:05:00|8718.8|8717.9|8723.3|8722.4|8724.5|8723.6|8718.7|8717.8|579
1587975000000|2020-04-27 08:10:00|8723.2|8722.3|8721.6|8720.7|8723.6|8722.7|8719.5|8718.6|542
1587975300000|2020-04-27 08:15:00|8721.5|8720.6|8720.9|8720|8722.7|8721.8|8719.8|8718.9|589
1587975600000|2020-04-27 08:20:00|8721|8720.1|8724.2|8723.3|8724.7|8723.8|8718.9|8718|525
1587975900000|2020-04-27 08:25:00|8724.1|8723.2|8728.2|8727.3|8729.4|8728.5|8724|8723.1|479
1587976200000|2020-04-27 08:30:00|8728.3|8727.4|8728.4|8727.5|8730.2|8729.3|8725.8|8724.9|416
1587976500000|2020-04-27 08:35:00|8728.5|8727.6|8728.6|8727.7|8730.6|8729.7|8725.6|8724.7|509
1587976800000|2020-04-27 08:40:00|8728.5|8727.6|8725.8|8724.9|8728.7|8727.8|8725.5|8724.6|477
1587977100000|2020-04-27 08:45:00|8725.9|8725|8728.5|8727.6|8730.3|8729.4|8725.9|8725|576
1587977400000|2020-04-27 08:50:00|8728.4|8727.5|8731.7|8730.8|8732|8731.1|8726.6|8725.7|584
1587977700000|2020-04-27 08:55:00|8731.6|8730.7|8726.6|8725.7|8734.8|8733.9|8726.4|8725.5|613
1587978000000|2020-04-27 09:00:00|8726.8|8725.9|8726.4|8725.5|8728.4|8727.5|8724.4|8723.5|566
1587978300000|2020-04-27 09:05:00|8726.3|8725.4|8726.4|8725.5|8728.6|8727.7|8724.1|8723.2|549
1587978600000|2020-04-27 09:10:00|8726.5|8725.6|8728|8727.1|8728.9|8728|8726|8725.1|467
1587978900000|2020-04-27 09:15:00|8727.9|8727|8731.7|8730.8|8732.6|8731.7|8727.3|8726.4|454
1587979200000|2020-04-27 09:20:00|8731.6|8730.7|8727.2|8726.3|8731.6|8730.7|8727.2|8726.3|440
1587979500000|2020-04-27 09:25:00|8727.3|8726.4|8727.4|8726.5|8729.3|8728.4|8725.6|8724.7|450
1587979800000|2020-04-27 09:30:00|8727.5|8726.6|8726.7|8725.8|8728.3|8727.4|8725.9|8725|409
1587980100000|2020-04-27 09:35:00|8726.6|8725.7|8722.7|8721.8|8727.1|8726.2|8722.7|8721.8|426
1587980400000|2020-04-27 09:40:00|8722.8|8721.9|8728.4|8727.5|8730.2|8729.3|8722.5|8721.6|499
1587980700000|2020-04-27 09:45:00|8728.5|8727.6|8726.5|8725.6|8730.4|8729.5|8725.7|8724.8|624
1587981000000|2020-04-27 09:50:00|8726.4|8725.5|8725.9|8725|8727.4|8726.5|8725.2|8724.3|540
1587981300000|2020-04-27 09:55:00|8726|8725.1|8724.1|8723.2|8727|8726.1|8723.7|8722.8|498
1587981600000|2020-04-27 10:00:00|8724.2|8723.3|8729.3|8728.4|8730.6|8729.7|8724|8723.1|591
1587981900000|2020-04-27 10:05:00|8729.4|8728.5|8731.4|8730.5|8734.5|8733.6|8729|8728.1|601
1587982200000|2020-04-27 10:10:00|8731.5|8730.6|8727|8726.1|8733.6|8732.7|8727|8726.1|643
1587982500000|2020-04-27 10:15:00|8726.9|8726|8729.1|8728.2|8729.1|8728.2|8726|8725.1|478
1587982800000|2020-04-27 10:20:00|8729|8728.1|8724.6|8723.7|8729.1|8728.2|8723.7|8722.8|513
1587983100000|2020-04-27 10:25:00|8724.7|8723.8|8725.5|8724.6|8726|8725.1|8722.9|8722|359
1587983400000|2020-04-27 10:30:00|8725.7|8724.8|8725.7|8724.8|8728.1|8727.2|8725.3|8724.4|410
1587983700000|2020-04-27 10:35:00|8725.3|8724.4|8723.2|8722.3|8726.4|8725.5|8721.6|8720.7|545
1587984000000|2020-04-27 10:40:00|8723.1|8722.2|8724.2|8723.3|8725.8|8724.9|8721.6|8720.7|606
1587984300000|2020-04-27 10:45:00|8724.3|8723.4|8722.5|8721.6|8725.9|8725|8722.4|8721.5|459
1587984600000|2020-04-27 10:50:00|8722.6|8721.7|8723.1|8722.2|8725.1|8724.2|8722.3|8721.4|408
1587984900000|2020-04-27 10:55:00|8723.2|8722.3|8720.4|8719.5|8724.2|8723.3|8719.6|8718.7|469
1587985200000|2020-04-27 11:00:00|8720.5|8719.6|8717.9|8717|8720.5|8719.6|8715.5|8714.6|587
1587985500000|2020-04-27 11:05:00|8718|8717.1|8720.6|8719.7|8721.1|8720.2|8716.7|8715.8|573
1587985800000|2020-04-27 11:10:00|8720.5|8719.6|8718.3|8717.4|8720.8|8719.9|8716.2|8715.3|591
1587986100000|2020-04-27 11:15:00|8718.1|8717.2|8722|8721.1|8722.4|8721.5|8717.4|8716.5|501
1587986400000|2020-04-27 11:20:00|8721.9|8721|8722.6|8721.7|8723|8722.1|8719.1|8718.2|493
1587986700000|2020-04-27 11:25:00|8722.3|8721.4|8720.5|8719.6|8723.4|8722.5|8720|8719.1|442
1587987000000|2020-04-27 11:30:00|8720.4|8719.5|8724.1|8723.2|8724.8|8723.9|8720.2|8719.3|488
1587987300000|2020-04-27 11:35:00|8723.9|8723|8725.1|8724.2|8725.3|8724.4|8722.1|8721.2|462
1587987600000|2020-04-27 11:40:00|8725.2|8724.3|8725|8724.1|8726|8725.1|8720.2|8719.3|613
1587987900000|2020-04-27 11:45:00|8725.1|8724.2|8732|8731.1|8732.7|8731.8|8724.5|8723.6|601
1587988200000|2020-04-27 11:50:00|8732.1|8731.2|8728.5|8727.6|8733.1|8732.2|8728|8727.1|534
1587988500000|2020-04-27 11:55:00|8728.6|8727.7|8727.9|8727|8729.3|8728.4|8724.5|8723.6|649
1587988800000|2020-04-27 12:00:00|8727.8|8726.9|8727.1|8726.2|8728.2|8727.3|8725.1|8724.2|609
1587989100000|2020-04-27 12:05:00|8727|8726.1|8726.4|8725.5|8727.4|8726.5|8725.3|8724.4|568
1587989400000|2020-04-27 12:10:00|8726.3|8725.4|8726.6|8725.7|8728.3|8727.4|8724.2|8723.3|469
1587989700000|2020-04-27 12:15:00|8726.8|8725.9|8728.8|8727.9|8728.9|8728|8724.4|8723.5|523
1587990000000|2020-04-27 12:20:00|8728.7|8727.8|8731.2|8730.3|8731.9|8731|8727.8|8726.9|544
1587990300000|2020-04-27 12:25:00|8731.1|8730.2|8731.6|8730.7|8733.1|8732.2|8731|8730.1|446
1587990600000|2020-04-27 12:30:00|8731.5|8730.6|8731.2|8730.3|8734|8733.1|8731|8730.1|543
1587990900000|2020-04-27 12:35:00|8731.3|8730.4|8732.9|8732|8734.3|8733.4|8729.8|8728.9|612
1587991200000|2020-04-27 12:40:00|8733|8732.1|8731.6|8730.7|8734.4|8733.5|8729.9|8729|567
1587991500000|2020-04-27 12:45:00|8731.5|8730.6|8728.7|8727.8|8733.2|8732.3|8728.2|8727.3|503
1587991800000|2020-04-27 12:50:00|8728.6|8727.7|8731.8|8730.9|8731.8|8730.9|8727.3|8726.4|505
1587992100000|2020-04-27 12:55:00|8731.9|8731|8732.6|8731.7|8734.2|8733.3|8731|8730.1|440
1587992400000|2020-04-27 13:00:00|8732.8|8731.9|8731.5|8730.6|8734.8|8733.9|8730.9|8730|440
1587992700000|2020-04-27 13:05:00|8731.4|8730.5|8733.7|8732.8|8735.4|8734.5|8731.4|8730.5|592
1587993000000|2020-04-27 13:10:00|8733.6|8732.7|8731.3|8730.4|8735.3|8734.4|8730.6|8729.7|523
1587993300000|2020-04-27 13:15:00|8731.5|8730.6|8730.1|8729.2|8733|8732.1|8730|8729.1|485
1587993600000|2020-04-27 13:20:00|8730|8729.1|8728.6|8727.7|8730.8|8729.9|8728|8727.1|460
1587993900000|2020-04-27 13:25:00|8728.7|8727.8|8730.8|8729.9|8731.4|8730.5|8727.7|8726.8|468
1587994200000|2020-04-27 13:30:00|8731|8730.1|8732.4|8731.5|8733.3|8732.4|8728.2|8727.3|657
1587994500000|2020-04-27 13:35:00|8732.3|8731.4|8728.7|8727.8|8733.2|8732.3|8728.1|8727.2|609
1587994800000|2020-04-27 13:40:00|8728.6|8727.7|8728.7|8727.8|8730.1|8729.2|8726.7|8725.8|687
1587995100000|2020-04-27 13:45:00|8728.8|8727.9|8731|8730.1|8732.1|8731.2|8727.3|8726.4|621
1587995400000|2020-04-27 13:50:00|8730.9|8730|8728.1|8727.2|8732.5|8731.6|8727|8726|658
1587995700000|2020-04-27 13:55:00|8728.3|8727.4|8730.1|8729.2|8732.1|8731.2|8723.5|8722.6|734
1587996000000|2020-04-27 14:00:00|8730.2|8729.3|8730.6|8729.7|8731.6|8730.7|8727.5|8726.6|746
1587996300000|2020-04-27 14:05:00|8730.7|8729.8|8735.3|8734.4|8736.7|8735.8|8727.4|8726.5|773
1587996600000|2020-04-27 14:10:00|8735.4|8734.5|8733.9|8733|8736.7|8735.8|8732.4|8731.5|684
1587996900000|2020-04-27 14:15:00|8734|8733.1|8735.2|8734.3|8736.9|8736|8733.8|8732.9|641
1587997200000|2020-04-27 14:20:00|8735.3|8734.4|8732.8|8731.9|8736.1|8735.2|8731.9|8731|635
1587997500000|2020-04-27 14:25:00|8732.9|8732|8736.1|8735.2|8736.7|8735.8|8732.4|8731.5|661
1587997800000|2020-04-27 14:30:00|8736|8735.1|8733.6|8732.7|8736.2|8735.3|8732.4|8731.5|607
1587998100000|2020-04-27 14:35:00|8733.7|8732.8|8731.3|8730.4|8734.2|8733.3|8730.4|8729.5|581
1587998400000|2020-04-27 14:40:00|8731.2|8730.3|8732.5|8731.6|8735|8734.1|8731.2|8730.3|528
1587998700000|2020-04-27 14:45:00|8732.6|8731.7|8731.2|8730.3|8735.8|8734.9|8730.8|8729.9|659
1587999000000|2020-04-27 14:50:00|8731.3|8730.4|8736.4|8735.5|8736.9|8736|8728.9|8728|883
1587999300000|2020-04-27 14:55:00|8736.5|8735.6|8736.9|8736|8738.1|8737.2|8734.4|8733.5|855
1587999600000|2020-04-27 15:00:00|8736.8|8735.9|8732.7|8731.8|8736.9|8736|8731.9|8731|704
1587999900000|2020-04-27 15:05:00|8732.5|8731.6|8730.7|8729.8|8733.8|8732.9|8728.8|8727.9|660
1588000200000|2020-04-27 15:10:00|8730.6|8729.7|8728.3|8727.4|8730.7|8729.8|8727.5|8726.6|579
1588000500000|2020-04-27 15:15:00|8728.4|8727.5|8729.4|8728.5|8731|8730.1|8728.1|8727.2|641
1588000800000|2020-04-27 15:20:00|8729.3|8728.4|8729.2|8728.3|8730|8729.1|8726.7|8725.8|531
1588001100000|2020-04-27 15:25:00|8729.1|8728.2|8725.9|8725|8730|8729.1|8725.9|8725|603
1588001400000|2020-04-27 15:30:00|8725.5|8724.6|8724.9|8724|8726.9|8726|8723.1|8722.2|687
1588001700000|2020-04-27 15:35:00|8724.7|8723.8|8722.6|8721.7|8725.4|8724.5|8722.5|8721.6|521
1588002000000|2020-04-27 15:40:00|8722.7|8721.8|8721.1|8720.2|8724.1|8723.2|8720.9|8720|427
1588002300000|2020-04-27 15:45:00|8721|8720.1|8721.1|8720.2|8722.2|8721.3|8719.1|8718.2|446
1588002600000|2020-04-27 15:50:00|8721|8720.1|8719.2|8718.3|8721.2|8720.3|8718.5|8717.6|329
1588002900000|2020-04-27 15:55:00|8719|8718.1|8718.7|8717.8|8720|8719.1|8718.3|8717.4|398
1588003200000|2020-04-27 16:00:00|8718.6|8717.7|8717.4|8716.5|8719.3|8718.4|8716.2|8715.3|539
1588003500000|2020-04-27 16:05:00|8717.7|8716.8|8716.3|8715.4|8718|8717.1|8716.2|8715.3|460
1588003800000|2020-04-27 16:10:00|8716.4|8715.5|8713.7|8712.8|8717.7|8716.8|8713.6|8712.7|424
1588004100000|2020-04-27 16:15:00|8713.4|8712.5|8715.2|8714.3|8716.3|8715.4|8712.2|8711.3|609
1588004400000|2020-04-27 16:20:00|8715.3|8714.4|8716.7|8715.8|8718.3|8717.4|8715.2|8714.3|423
1588004700000|2020-04-27 16:25:00|8716.6|8715.7|8718.9|8718|8720.2|8719.3|8716.6|8715.7|527
1588005000000|2020-04-27 16:30:00|8718.7|8717.8|8718.3|8717.4|8719.9|8719|8717.6|8716.7|425
1588005300000|2020-04-27 16:35:00|8718.4|8717.5|8721|8720.1|8722.1|8721.2|8718.2|8717.3|387
1588005600000|2020-04-27 16:40:00|8721.1|8720.2|8722.2|8721.3|8723.7|8722.8|8720.8|8719.9|359
1588005900000|2020-04-27 16:45:00|8722.1|8721.2|8720.8|8719.9|8722.6|8721.7|8720.5|8719.6|419
1588006200000|2020-04-27 16:50:00|8720.9|8720|8722.4|8721.5|8722.9|8722|8720|8719.1|351
1588006500000|2020-04-27 16:55:00|8722.3|8721.4|8725.5|8724.6|8725.9|8725|8721.2|8720.3|633
1588006800000|2020-04-27 17:00:00|8725.6|8724.7|8724|8723.1|8726.1|8725.2|8723.7|8722.8|577
1588007100000|2020-04-27 17:05:00|8724.1|8723.2|8722.2|8721.3|8724.5|8723.6|8721.5|8720.6|321
1588007400000|2020-04-27 17:10:00|8722.3|8721.4|8724.7|8723.8|8725.4|8724.5|8721.6|8720.7|382
1588007700000|2020-04-27 17:15:00|8724.8|8723.9|8723.7|8722.8|8724.9|8724|8723.3|8722.4|337
1588008000000|2020-04-27 17:20:00|8723.8|8722.9|8725.8|8724.9|8726.7|8725.8|8723.6|8722.7|377
1588008300000|2020-04-27 17:25:00|8725.9|8725|8725.9|8725|8726.6|8725.7|8723.4|8722.5|419
1588008600000|2020-04-27 17:30:00|8725.8|8724.9|8725.5|8724.6|8728|8727.1|8724.7|8723.8|503
1588008900000|2020-04-27 17:35:00|8725.6|8724.7|8725.5|8724.6|8725.7|8724.8|8723.7|8722.8|402
1588009200000|2020-04-27 17:40:00|8725.4|8724.5|8725.3|8724.4|8725.5|8724.6|8723.8|8722.9|379
1588009500000|2020-04-27 17:45:00|8725.4|8724.5|8722.7|8721.8|8726.2|8725.3|8722.6|8721.7|443
1588009800000|2020-04-27 17:50:00|8722.8|8721.9|8722.5|8721.6|8723|8722.1|8722|8721.1|215
1588010100000|2020-04-27 17:55:00|8722.6|8721.7|8723.2|8722.3|8724.2|8723.3|8722.1|8721.2|325
1588010400000|2020-04-27 18:00:00|8723|8722.1|8721.8|8720.9|8724.2|8723.3|8720.9|8720|433
1588010700000|2020-04-27 18:05:00|8721.9|8721|8720|8719.1|8721.9|8721|8719.3|8718.4|230
1588011000000|2020-04-27 18:10:00|8719.9|8719|8720|8719.1|8720.6|8719.7|8719.1|8718.2|340
1588011300000|2020-04-27 18:15:00|8720.2|8719.3|8720.2|8719.3|8722.1|8721.2|8719.9|8719|346
1588011600000|2020-04-27 18:20:00|8720.3|8719.4|8720.1|8719.2|8720.7|8719.8|8719.5|8718.6|244
1588011900000|2020-04-27 18:25:00|8720.2|8719.3|8720.1|8719.2|8721|8720.1|8719.6|8718.7|328
1588012200000|2020-04-27 18:30:00|8720|8719.1|8720|8719.1|8720.8|8719.9|8719.5|8718.6|266
1588012500000|2020-04-27 18:35:00|8720.1|8719.2|8720.1|8719.2|8720.2|8719.3|8718.9|8718|234
1588012800000|2020-04-27 18:40:00|8720|8719.1|8718.5|8717.6|8720.1|8719.2|8717.7|8716.8|247
1588013100000|2020-04-27 18:45:00|8718.2|8717.3|8718.7|8717.8|8719.5|8718.6|8718|8717.1|274
1588013400000|2020-04-27 18:50:00|8718.8|8717.9|8721.1|8720.2|8721.3|8720.4|8718.8|8717.9|329
1588013700000|2020-04-27 18:55:00|8721.2|8720.3|8720.5|8719.6|8721.4|8720.5|8719.7|8718.8|398
1588014000000|2020-04-27 19:00:00|8720.4|8719.5|8719|8718.1|8721.2|8720.3|8718.4|8717.5|385
1588014300000|2020-04-27 19:05:00|8719.2|8718.3|8719.6|8718.7|8720.3|8719.4|8718.8|8717.9|317
1588014600000|2020-04-27 19:10:00|8719.8|8718.9|8719.5|8718.6|8720.2|8719.3|8719.2|8718.3|243
1588014900000|2020-04-27 19:15:00|8719.6|8718.7|8718.9|8718|8719.6|8718.7|8718.4|8717.5|349
1588015200000|2020-04-27 19:20:00|8718.7|8717.8|8718.4|8717.5|8720|8719.1|8717.6|8716.7|400
1588015500000|2020-04-27 19:25:00|8718.5|8717.6|8719.3|8718.4|8719.6|8718.7|8717.8|8716.9|318
1588015800000|2020-04-27 19:30:00|8719.4|8718.5|8719.2|8718.3|8720.9|8720|8719.2|8718.3|321
1588016100000|2020-04-27 19:35:00|8719.3|8718.4|8717.5|8716.6|8719.4|8718.5|8717.1|8716.2|230
1588016400000|2020-04-27 19:40:00|8717.4|8716.5|8716.6|8715.7|8717.5|8716.6|8716.3|8715.4|290
1588016700000|2020-04-27 19:45:00|8716.7|8715.8|8715.2|8714.3|8717.2|8716.3|8714.4|8713.5|371
1588017000000|2020-04-27 19:50:00|8715.1|8714.2|8715.1|8714.2|8716.4|8715.5|8714.1|8713.2|439
1588017300000|2020-04-27 19:55:00|8715|8714.1|8715.1|8714.2|8715.2|8714.3|8712.9|8712|534
1588017600000|2020-04-27 20:00:00|8714.9|8714|8716.6|8715.7|8716.7|8715.8|8714.9|8714|305
1588017900000|2020-04-27 20:05:00|8716.5|8715.6|8716.3|8715.4|8716.9|8716|8716.1|8715.2|104
1588018200000|2020-04-27 20:10:00|8716.4|8715.5|8716.2|8715.3|8716.8|8715.9|8715.2|8714.3|250
1588018500000|2020-04-27 20:15:00|8716.3|8715.4|8716.1|8715.2|8717.6|8716.7|8715.6|8714.7|137
1588018800000|2020-04-27 20:20:00|8716|8715.1|8717.5|8716.6|8717.6|8716.7|8716|8715.1|110
1588019100000|2020-04-27 20:25:00|8717.6|8716.7|8714|8713.1|8717.7|8716.8|8714|8713|185
1588019400000|2020-04-27 20:30:00|8714.1|8713.2|8713.9|8711.9|8715.5|8714.2|8713.4|8711.9|262
1588019700000|2020-04-27 20:35:00|8714|8712|8713.6|8712.7|8714.9|8713.9|8713.1|8711.8|289
1588020000000|2020-04-27 20:40:00|8713.7|8712.8|8714.5|8712.5|8715|8713.7|8713.5|8712.3|198
1588020300000|2020-04-27 20:45:00|8714.4|8712.4|8712.4|8710.4|8714.4|8713|8712|8710.4|183
1588020600000|2020-04-27 20:50:00|8712.5|8710.5|8712|8710|8712.9|8711.4|8711.3|8709.7|171
1588020900000|2020-04-27 20:55:00|8712.1|8710.1|8713.7|8710.2|8721.2|8710.8|8711.4|8705.6|453
1588021200000|2020-04-27 21:00:00|8714.5|8709.1|8715.2|8709.1|8716.4|8709.5|8713.8|8708.4|87
1588021500000|2020-04-27 21:05:00|8719|8708.2|8718.6|8707.6|8720.5|8710.1|8714.2|8706|264
1588021800000|2020-04-27 21:10:00|8717.7|8709.1|8718.4|8707.4|8718.6|8710.3|8714.7|8704.9|516
1588022100000|2020-04-27 21:15:00|8718.1|8707.1|8715.8|8707.1|8718.1|8709.8|8713.9|8706.4|363
1588022400000|2020-04-27 21:20:00|8715.6|8708.5|8714.7|8710.1|8715.6|8710.5|8713.4|8707.7|377
1588022700000|2020-04-27 21:25:00|8714.5|8710.3|8719.2|8708.2|8720.3|8710.4|8713.3|8707.9|253
1588023000000|2020-04-27 21:30:00|8719.3|8708.3|8717.9|8708.3|8720|8710.4|8716.5|8706.9|435
1588023300000|2020-04-27 21:35:00|8717.8|8708.2|8716.7|8709.5|8719.4|8712|8716|8707.2|654
1588023600000|2020-04-27 21:40:00|8716.8|8709.7|8720.6|8710.5|8721.5|8711.1|8715.9|8707.7|942
1588023900000|2020-04-27 21:45:00|8720.5|8710.3|8723.8|8712.8|8726.4|8715.4|8719.9|8709.2|664
1588024200000|2020-04-27 21:50:00|8723.7|8712.7|8721.1|8710.1|8723.9|8712.9|8714.7|8707.5|567
1588024500000|2020-04-27 21:55:00|8720.4|8711.2|8718.2|8710.8|8721.4|8712.2|8716.9|8707.9|367
1588024800000|2020-04-27 22:00:00|8718.4|8712.5|8713.1|8710.2|8719.4|8712.5|8712.7|8708.2|644
1588025100000|2020-04-27 22:05:00|8713.2|8710.4|8713|8710.6|8713.6|8710.8|8712.3|8709.3|254
1588025400000|2020-04-27 22:10:00|8712.8|8710.4|8713|8710.9|8713.5|8711.4|8712.4|8709.4|237
1588025700000|2020-04-27 22:15:00|8713.1|8710.4|8712.5|8709.8|8713.1|8710.7|8712|8709.3|250
1588026000000|2020-04-27 22:20:00|8712.4|8709.9|8713.2|8710.7|8713.9|8711.4|8712.2|8709.8|160
1588026300000|2020-04-27 22:25:00|8713.3|8710.9|8713.8|8711.2|8714.2|8711.9|8712.5|8710|191
1588026600000|2020-04-27 22:30:00|8713.7|8711.1|8714.2|8711|8714.2|8711.8|8713.4|8710.5|212
1588026900000|2020-04-27 22:35:00|8714|8711.5|8714.2|8711.4|8714.9|8712.3|8713.4|8710.7|245
1588027200000|2020-04-27 22:40:00|8713.5|8711.5|8714.4|8711.7|8715|8712.3|8713.5|8710.1|309
1588027500000|2020-04-27 22:45:00|8714.3|8711.6|8714.8|8712.6|8715.6|8713|8714.2|8711.4|282
1588027800000|2020-04-27 22:50:00|8714.9|8712.7|8715.6|8713.2|8715.9|8713.8|8714.4|8712.2|223
1588028100000|2020-04-27 22:55:00|8715.5|8713.3|8715.6|8713.4|8716.3|8714.1|8714.9|8712.2|220
1588028400000|2020-04-27 23:00:00|8715.5|8713.5|8714.4|8713.5|8716.1|8714.1|8714.4|8712.7|217
1588028700000|2020-04-27 23:05:00|8714.7|8713.8|8714.3|8712.3|8715.3|8713.8|8713.7|8711.6|243
1588029000000|2020-04-27 23:10:00|8714.2|8712.2|8713.4|8711.4|8714.3|8712.8|8712.3|8710.9|127
1588029300000|2020-04-27 23:15:00|8713.3|8711.3|8713.9|8711.9|8714.3|8712.4|8713|8711.3|149
1588029600000|2020-04-27 23:20:00|8714|8712|8713.6|8711.6|8714.2|8712.4|8713|8711.4|147
1588029900000|2020-04-27 23:25:00|8713.7|8711.7|8714.8|8712.8|8715.4|8714.1|8713.3|8711.6|136
1588030200000|2020-04-27 23:30:00|8714.9|8712.9|8715.1|8714.2|8715.5|8714.5|8714.6|8712.7|132
1588030500000|2020-04-27 23:35:00|8715.2|8714.3|8715.6|8713.6|8715.6|8714.3|8714.7|8713.2|126
1588030800000|2020-04-27 23:40:00|8715.5|8713.5|8715.2|8713.2|8715.6|8713.6|8714|8712|137
1588031100000|2020-04-27 23:45:00|8715.1|8713.1|8714.7|8712.7|8715.4|8713.4|8713.7|8712.2|209
1588031400000|2020-04-27 23:50:00|8714.6|8712.6|8714.6|8712.6|8714.9|8712.9|8714.1|8712.1|213
1588031700000|2020-04-27 23:55:00|8714.5|8712.5|8715.4|8713.4|8715.4|8714|8714|8712.2|160
1588032000000|2020-04-28 00:00:00|8715.1|8713.1|8714.2|8713.3|8715.5|8714.1|8714|8712.5|240
1588032300000|2020-04-28 00:05:00|8714.3|8713.4|8714.7|8713.8|8715.4|8713.9|8713.9|8712.4|154
1588032600000|2020-04-28 00:10:00|8714.6|8713.7|8714.6|8713.7|8715.8|8714.4|8712.6|8711.7|274
1588032900000|2020-04-28 00:15:00|8714.7|8713.8|8713.7|8712.8|8715|8713.8|8713.7|8712.4|181
1588033200000|2020-04-28 00:20:00|8714.3|8712.3|8713.3|8712.4|8714.4|8713.2|8712.9|8711.8|154
1588033500000|2020-04-28 00:25:00|8713.2|8712.3|8713.7|8712.8|8714.3|8712.9|8713.1|8711.7|169
1588033800000|2020-04-28 00:30:00|8713.5|8712.6|8713.4|8712.5|8714.8|8713.4|8713.3|8711.9|183
1588034100000|2020-04-28 00:35:00|8713.6|8712.7|8713.6|8712.7|8714.2|8712.8|8712.9|8711.7|214
1588034400000|2020-04-28 00:40:00|8713.5|8712.6|8713|8712.1|8714.1|8712.7|8712.7|8711.8|176
1588034700000|2020-04-28 00:45:00|8713.1|8712.2|8714.2|8713.3|8714.5|8713.3|8712.7|8711.5|180
1588035000000|2020-04-28 00:50:00|8714.1|8713.2|8714.9|8714|8715.2|8714.3|8713.3|8712.4|320
1588035300000|2020-04-28 00:55:00|8714.2|8713.3|8715.5|8714.6|8716.1|8715.2|8713.7|8712.6|280
1588035600000|2020-04-28 01:00:00|8715.6|8714.7|8717.1|8716.2|8717.5|8716.6|8715.5|8714.6|281
1588035900000|2020-04-28 01:05:00|8717.2|8716.3|8716.5|8715.6|8717.7|8716.6|8716|8715|219
1588036200000|2020-04-28 01:10:00|8716.6|8715.7|8717.9|8715.9|8718.2|8717.3|8715.9|8714.6|200
1588036500000|2020-04-28 01:15:00|8717.3|8716.4|8717.8|8716.9|8718.5|8717.6|8717.2|8715.7|175
1588036800000|2020-04-28 01:20:00|8717.7|8716.8|8718.5|8717.6|8719.1|8718.2|8717.6|8716.7|242
1588037100000|2020-04-28 01:25:00|8718.6|8717.7|8718.5|8716.5|8719|8717.9|8717.6|8716.4|216
1588037400000|2020-04-28 01:30:00|8718.4|8716.4|8718.8|8717.9|8719.8|8718.7|8716.9|8715.5|298
1588037700000|2020-04-28 01:35:00|8718.9|8718|8719.8|8717.8|8721.8|8720.6|8718.6|8717.7|386
1588038000000|2020-04-28 01:40:00|8719.7|8717.7|8719.4|8718.5|8720.6|8719.3|8718.9|8717.5|297
1588038300000|2020-04-28 01:45:00|8719.5|8718.6|8719.5|8718.6|8720.3|8719.4|8718.1|8716.6|289
1588038600000|2020-04-28 01:50:00|8719.4|8718.5|8720.7|8718.7|8721|8719.4|8718.4|8717.3|321
1588038900000|2020-04-28 01:55:00|8720.6|8718.6|8719.9|8719|8721|8719.4|8718.9|8718|332
1588039200000|2020-04-28 02:00:00|8720.2|8719.3|8720.5|8719.6|8721.6|8720.5|8719.6|8718.7|304
1588039500000|2020-04-28 02:05:00|8720.6|8719.7|8720.3|8719.4|8722.2|8720.7|8720.1|8719|156
1588039800000|2020-04-28 02:10:00|8720.2|8719.3|8718.8|8717.9|8720.3|8719.4|8718.5|8717.3|163
1588040100000|2020-04-28 02:15:00|8718.7|8717.8|8718.1|8717.2|8719.2|8717.9|8718.1|8716.7|160
1588040400000|2020-04-28 02:20:00|8718.2|8717.3|8719.8|8718.9|8719.9|8719|8718|8716.7|185
1588040700000|2020-04-28 02:25:00|8719.7|8718.8|8720.7|8719.8|8720.9|8720|8719.5|8718.6|164
1588041000000|2020-04-28 02:30:00|8720.6|8719.7|8720.3|8719.4|8720.8|8719.9|8719.8|8718.9|113
1588041300000|2020-04-28 02:35:00|8720.2|8719.3|8720.5|8719.6|8721|8720.1|8719.9|8718.7|138
1588041600000|2020-04-28 02:40:00|8720.2|8719.3|8720.6|8719.7|8721.2|8720.3|8719.8|8718.9|162
1588041900000|2020-04-28 02:45:00|8720.9|8720|8719.8|8718.9|8721.6|8720.3|8719.2|8717.6|170
1588042200000|2020-04-28 02:50:00|8719.9|8719|8719.7|8718.8|8720.5|8719.2|8719.5|8718.1|148
1588042500000|2020-04-28 02:55:00|8719.6|8718.7|8720.4|8719.5|8720.7|8719.8|8719.6|8718.7|161
1588042800000|2020-04-28 03:00:00|8720.3|8719.4|8721.9|8721|8722.4|8721.3|8720.1|8719.2|220
1588043100000|2020-04-28 03:05:00|8722|8721.1|8721.4|8720.5|8722.5|8721.6|8721.4|8720.5|136
1588043400000|2020-04-28 03:10:00|8721.5|8720.6|8721.3|8720.4|8721.7|8720.8|8721.1|8720.2|93
1588043700000|2020-04-28 03:15:00|8721.2|8720.3|8721|8720.1|8721.4|8720.5|8720.3|8719.4|205
1588044000000|2020-04-28 03:20:00|8720.9|8720|8721.8|8720.9|8722.2|8721.3|8720.8|8719.9|161
1588044300000|2020-04-28 03:25:00|8721.7|8720.8|8720.2|8719.3|8722.2|8721.3|8720.1|8719.2|186
1588044600000|2020-04-28 03:30:00|8720.1|8719.2|8718.5|8717.6|8720.1|8719.2|8717.2|8716.3|225
1588044900000|2020-04-28 03:35:00|8718.4|8717.5|8718.9|8718|8719.6|8718.7|8718.4|8717.5|204
1588045200000|2020-04-28 03:40:00|8719|8718.1|8719.5|8718.6|8720.4|8719.5|8718.5|8717.6|291
1588045500000|2020-04-28 03:45:00|8719.4|8718.5|8720.1|8719.2|8720.5|8719.6|8719.1|8718.2|267
1588045800000|2020-04-28 03:50:00|8720|8719.1|8719.4|8718.5|8720.2|8719.3|8719.2|8718.3|222
1588046100000|2020-04-28 03:55:00|8719.5|8718.6|8718.2|8717.3|8719.8|8718.9|8718|8717.1|261
1588046400000|2020-04-28 04:00:00|8718.4|8717.5|8718|8717.1|8719.2|8718.1|8717.7|8716.8|265
1588046700000|2020-04-28 04:05:00|8717.9|8717|8719.3|8718.4|8719.6|8718.7|8717.9|8717|216
1588047000000|2020-04-28 04:10:00|8719.2|8718.3|8719.1|8718.2|8720.5|8719.6|8719|8718.1|170
1588047300000|2020-04-28 04:15:00|8719|8718.1|8719|8718.1|8719.2|8718.3|8718.8|8717.9|91
1588047600000|2020-04-28 04:20:00|8718.8|8717.9|8717.9|8717|8719.3|8718.4|8717.4|8716.5|207
1588047900000|2020-04-28 04:25:00|8718|8717.1|8718.5|8717.6|8719.1|8718.2|8717.8|8716.9|228
1588048200000|2020-04-28 04:30:00|8718.6|8717.7|8718.6|8717.7|8719.1|8718.2|8718|8717.1|195
1588048500000|2020-04-28 04:35:00|8718.5|8717.6|8717.7|8716.8|8718.6|8717.7|8717.3|8716|172
1588048800000|2020-04-28 04:40:00|8717.8|8716.9|8717.8|8716.9|8718.5|8717.6|8715.6|8714.5|266
1588049100000|2020-04-28 04:45:00|8718.2|8717.3|8717.6|8716.7|8718.2|8717.3|8717.2|8716.3|125
1588049400000|2020-04-28 04:50:00|8717.5|8716.6|8717.3|8716.4|8717.9|8717|8717.1|8716.2|137
1588049700000|2020-04-28 04:55:00|8717.4|8716.5|8717.7|8716.8|8718.3|8717.4|8717.2|8716.3|250
1588050000000|2020-04-28 05:00:00|8717.6|8716.7|8718.2|8717.3|8718.3|8717.4|8717.5|8716.6|225
1588050300000|2020-04-28 05:05:00|8718.1|8717.2|8717.3|8716.4|8718.2|8717.3|8717.2|8715.9|119
1588050600000|2020-04-28 05:10:00|8717.2|8716.3|8717.7|8716.8|8718.9|8718|8717.2|8716.3|315
1588050900000|2020-04-28 05:15:00|8717.6|8716.7|8717.3|8716.4|8719|8717.7|8717.1|8716.2|243
1588051200000|2020-04-28 05:20:00|8717.2|8716.3|8717.7|8716.8|8718.8|8717.7|8716.5|8715.6|190
1588051500000|2020-04-28 05:25:00|8717.8|8716.9|8718.3|8717.4|8718.6|8717.5|8717.1|8716.2|200
1588051800000|2020-04-28 05:30:00|8718.2|8717.3|8718.4|8717.5|8719|8718.1|8717.3|8716.4|186
1588052100000|2020-04-28 05:35:00|8718.5|8717.6|8716.7|8715.8|8719|8717.9|8716.6|8715.6|269
1588052400000|2020-04-28 05:40:00|8716.6|8715.7|8716.1|8715.2|8717.4|8716.4|8715.5|8714.6|247
1588052700000|2020-04-28 05:45:00|8716|8715.1|8716.4|8715.5|8716.5|8715.6|8714.4|8713.5|202
1588053000000|2020-04-28 05:50:00|8716.3|8715.4|8715.3|8714.4|8716.4|8715.5|8715.1|8714.2|137
1588053300000|2020-04-28 05:55:00|8715.4|8714.5|8715|8713|8715.7|8714.5|8714.2|8713|307
1588053600000|2020-04-28 06:00:00|8715.1|8713.1|8714.9|8714|8715.9|8714.3|8713.1|8712.2|406
1588053900000|2020-04-28 06:05:00|8715.2|8714.3|8714.3|8713.4|8717.5|8716.6|8714.3|8713.4|369
1588054200000|2020-04-28 06:10:00|8714.4|8713.5|8716|8715.1|8716.9|8716|8714.1|8713.2|317
1588054500000|2020-04-28 06:15:00|8716.2|8715.3|8714.7|8713.8|8716.6|8715.7|8713.9|8713|372
1588054800000|2020-04-28 06:20:00|8714.8|8713.9|8716.5|8715.6|8717.1|8716.2|8714.1|8713.2|379
1588055100000|2020-04-28 06:25:00|8716.4|8715.5|8717.8|8716.9|8719.6|8718.7|8715.9|8715|474
1588055400000|2020-04-28 06:30:00|8717.5|8716.6|8714.1|8713.2|8717.5|8716.6|8713.5|8712.6|483
1588055700000|2020-04-28 06:35:00|8714|8713.1|8714.3|8713.4|8716.2|8715.3|8712.9|8712|439
1588056000000|2020-04-28 06:40:00|8714.2|8713.3|8716.1|8715.2|8716.3|8715.4|8713.4|8712.5|427
1588056300000|2020-04-28 06:45:00|8716.3|8715.4|8715.8|8714.9|8717.6|8716.7|8715.6|8714.7|395
1588056600000|2020-04-28 06:50:00|8715.7|8714.8|8714.3|8713.4|8716.5|8715.6|8710.9|8710|571
1588056900000|2020-04-28 06:55:00|8714.4|8713.5|8715.6|8714.7|8716|8715.1|8712.6|8711.7|568
1588057200000|2020-04-28 07:00:00|8715.7|8714.8|8710.8|8709.9|8717.1|8715.6|8710.7|8709.8|631
1588057500000|2020-04-28 07:05:00|8710.9|8710|8708.6|8707.7|8711.2|8710.3|8707.4|8706.5|670
1588057800000|2020-04-28 07:10:00|8708.5|8707.6|8709.4|8708.5|8711.1|8710.2|8706.6|8705.7|619
1588058100000|2020-04-28 07:15:00|8709.8|8708.9|8709.6|8708.7|8710|8709.1|8707.2|8706.3|576
1588058400000|2020-04-28 07:20:00|8709.5|8708.6|8707.9|8707|8709.8|8708.9|8707.2|8706.3|537
1588058700000|2020-04-28 07:25:00|8707.8|8706.9|8711|8710.1|8713.4|8712.5|8707|8706.1|739
1588059000000|2020-04-28 07:30:00|8711.1|8710.2|8708.8|8707.9|8712.1|8711.2|8708.2|8707.3|610
1588059300000|2020-04-28 07:35:00|8709.2|8708.3|8701.1|8700.2|8710.9|8710|8700.8|8699.9|570
1588059600000|2020-04-28 07:40:00|8701.6|8700.7|8699.1|8698.2|8702.6|8701.7|8697.8|8696.9|798
1588059900000|2020-04-28 07:45:00|8699.2|8698.3|8696.5|8695.6|8699.5|8698.6|8693.6|8692.7|709
1588060200000|2020-04-28 07:50:00|8696|8695.1|8692.1|8691.2|8696.1|8695.2|8689.6|8688.7|700
1588060500000|2020-04-28 07:55:00|8692.3|8691.4|8693.1|8692.2|8695.1|8694.2|8690.4|8689.5|753
1588060800000|2020-04-28 08:00:00|8693|8692.1|8694.7|8693.8|8697|8696.1|8693|8692.1|659
1588061100000|2020-04-28 08:05:00|8694.9|8694|8700.7|8699.8|8701|8700.1|8694.9|8694|579
1588061400000|2020-04-28 08:10:00|8700.8|8699.9|8698.2|8697.3|8702.5|8701.6|8696.6|8695.7|679
1588061700000|2020-04-28 08:15:00|8698.8|8697.9|8699.6|8698.7|8702.6|8701.7|8698.6|8697.7|599
1588062000000|2020-04-28 08:20:00|8699.5|8698.6|8702.8|8701.9|8702.9|8702|8699.5|8698.6|618
1588062300000|2020-04-28 08:25:00|8702.7|8701.8|8703.8|8702.9|8705.8|8704.9|8702.3|8701.4|670
1588062600000|2020-04-28 08:30:00|8703.7|8702.8|8702.5|8701.6|8705.2|8704.3|8701.1|8700.2|610
1588062900000|2020-04-28 08:35:00|8702.2|8701.3|8701.3|8700.4|8706.1|8705.2|8700.9|8700|635
1588063200000|2020-04-28 08:40:00|8701.4|8700.5|8699.2|8698.3|8703|8702.1|8697.2|8696.3|673
1588063500000|2020-04-28 08:45:00|8699.3|8698.4|8699.8|8698.9|8703.4|8702.5|8698.6|8697.7|638
1588063800000|2020-04-28 08:50:00|8699.9|8699|8702.7|8701.8|8704.2|8703.3|8699.1|8698.2|445
1588064100000|2020-04-28 08:55:00|8702.8|8701.9|8702.8|8701.9|8706.6|8705.7|8702.2|8701.3|636
1588064400000|2020-04-28 09:00:00|8702.9|8702|8704.4|8703.5|8706.4|8705.5|8699.5|8698.6|608
1588064700000|2020-04-28 09:05:00|8704.5|8703.6|8706|8705.1|8706.7|8705.8|8702.7|8701.8|519
1588065000000|2020-04-28 09:10:00|8706.1|8705.2|8710.4|8709.5|8711.2|8710.3|8705.4|8704.5|563
1588065300000|2020-04-28 09:15:00|8710.5|8709.6|8704.8|8703.9|8710.6|8709.7|8703.8|8702.9|633
1588065600000|2020-04-28 09:20:00|8704.9|8704|8702.8|8701.9|8711.9|8711|8701.5|8700.6|969
1588065900000|2020-04-28 09:25:00|8703.2|8702.3|8705.9|8705|8707.6|8706.7|8701.4|8700.5|910
1588066200000|2020-04-28 09:30:00|8706|8705.1|8704.2|8703.3|8707.9|8707|8702.7|8701.8|766
1588066500000|2020-04-28 09:35:00|8704.3|8703.4|8710.2|8709.3|8710.4|8709.5|8702.4|8701.5|883
1588066800000|2020-04-28 09:40:00|8710.1|8709.2|8705.5|8704.6|8711.9|8711|8704.3|8703.4|879
1588067100000|2020-04-28 09:45:00|8705.6|8704.7|8707.9|8707|8709|8708.1|8705|8704.1|676
1588067400000|2020-04-28 09:50:00|8708|8707.1|8708.7|8707.8|8709.7|8708.8|8706.5|8705.6|601
1588067700000|2020-04-28 09:55:00|8708.5|8707.6|8709.1|8708.2|8711.7|8710.8|8704.9|8704|705
1588068000000|2020-04-28 10:00:00|8708.9|8708|8710.2|8709.3|8712.4|8711.5|8707.8|8706.9|716
1588068300000|2020-04-28 10:05:00|8710.1|8709.2|8709.7|8708.8|8711.4|8710.5|8707.7|8706.8|688
1588068600000|2020-04-28 10:10:00|8709.8|8708.9|8709.6|8708.7|8712.6|8711.7|8708.4|8707.5|590
1588068900000|2020-04-28 10:15:00|8709.7|8708.8|8710.3|8709.4|8712.1|8711.2|8709.2|8708.3|419
1588069200000|2020-04-28 10:20:00|8710.2|8709.3|8710.5|8709.6|8710.5|8709.6|8706|8705.1|504
1588069500000|2020-04-28 10:25:00|8710.4|8709.5|8713.3|8712.4|8714.2|8713.3|8709.8|8708.9|538
1588069800000|2020-04-28 10:30:00|8713.4|8712.5|8707.8|8706.9|8713.5|8712.6|8707.7|8706.8|484
1588070100000|2020-04-28 10:35:00|8707.9|8707|8704|8703.1|8708.9|8708|8703.9|8703|441
1588070400000|2020-04-28 10:40:00|8703.9|8703|8703.4|8702.5|8704.6|8703.7|8701.4|8700.5|456
1588070700000|2020-04-28 10:45:00|8703.6|8702.7|8705.4|8704.5|8707.5|8706.6|8703.3|8702.4|534
1588071000000|2020-04-28 10:50:00|8705.3|8704.4|8712.5|8711.6|8712.9|8712|8704.8|8703.9|506
1588071300000|2020-04-28 10:55:00|8712.4|8711.5|8711.4|8710.5|8714.5|8713.6|8710.3|8709.4|624
1588071600000|2020-04-28 11:00:00|8711.5|8710.6|8704.2|8703.3|8711.5|8710.6|8702.8|8701.9|699
1588071900000|2020-04-28 11:05:00|8704.1|8703.2|8703.3|8702.4|8705.6|8704.7|8703|8702.1|589
1588072200000|2020-04-28 11:10:00|8703.4|8702.5|8701.5|8700.6|8704.4|8703.5|8699.7|8698.8|609
1588072500000|2020-04-28 11:15:00|8701.6|8700.7|8699.2|8698.3|8702.2|8701.3|8695.5|8694.6|627
1588072800000|2020-04-28 11:20:00|8699.4|8698.5|8699.3|8698.4|8702.5|8701.6|8697.2|8696.3|530
1588073100000|2020-04-28 11:25:00|8699.2|8698.3|8702.9|8702|8703.7|8702.8|8697.6|8696.7|514
1588073400000|2020-04-28 11:30:00|8702.8|8701.9|8706.4|8705.5|8706.5|8705.6|8702.3|8701.4|537
1588073700000|2020-04-28 11:35:00|8706.5|8705.6|8707.1|8706.2|8708.2|8707.3|8705.8|8704.9|406
1588074000000|2020-04-28 11:40:00|8707.2|8706.3|8709.8|8708.9|8710|8709.1|8704.3|8703.4|460
1588074300000|2020-04-28 11:45:00|8709.9|8709|8705.6|8704.7|8711.7|8710.8|8705.4|8704.5|522
1588074600000|2020-04-28 11:50:00|8705.5|8704.6|8709.2|8708.3|8709.5|8708.6|8705.5|8704.6|474
1588074900000|2020-04-28 11:55:00|8709.3|8708.4|8712.3|8711.4|8713.4|8712.5|8708.3|8707.4|624
1588075200000|2020-04-28 12:00:00|8712.2|8711.3|8707.7|8706.8|8712.4|8711.5|8707.1|8706.2|692
1588075500000|2020-04-28 12:05:00|8707.9|8707|8707.5|8706.6|8708.7|8707.8|8706|8705.1|508
1588075800000|2020-04-28 12:10:00|8707.6|8706.7|8708.1|8707.2|8709.5|8708.6|8706|8705.1|470
1588076100000|2020-04-28 12:15:00|8708|8707.1|8708.4|8707.5|8710|8709.1|8706.5|8705.6|592
1588076400000|2020-04-28 12:20:00|8707.8|8706.9|8710.1|8709.2|8710.1|8709.2|8705.5|8704.6|537
1588076700000|2020-04-28 12:25:00|8710|8709.1|8706.1|8704.1|8711.6|8710.7|8705.7|8704.1|633
1588077000000|2020-04-28 12:30:00|8706.2|8704.2|8703.7|8702.8|8708|8707.1|8703.6|8702.7|575
1588077300000|2020-04-28 12:35:00|8703.6|8702.7|8707.5|8706.6|8707.9|8707|8703.1|8702.2|550
1588077600000|2020-04-28 12:40:00|8707.6|8706.7|8706.2|8705.3|8709.1|8708.2|8702.6|8701.7|563
1588077900000|2020-04-28 12:45:00|8706.3|8705.4|8707.2|8706.3|8708.8|8707.9|8705.8|8704.9|494
1588078200000|2020-04-28 12:50:00|8707.3|8706.4|8705|8704.1|8707.3|8706.4|8704.7|8703.8|559
1588078500000|2020-04-28 12:55:00|8704.9|8704|8709.1|8708.2|8710.6|8709.7|8704.4|8703.5|541
1588078800000|2020-04-28 13:00:00|8709.3|8708.4|8710.9|8710|8711.4|8710.5|8707.7|8706.8|659
1588079100000|2020-04-28 13:05:00|8710.8|8709.9|8710.6|8709.7|8713.4|8712.5|8709.6|8708.7|794
1588079400000|2020-04-28 13:10:00|8710.7|8709.8|8711.6|8710.7|8711.7|8710.8|8708.2|8707.3|575
1588079700000|2020-04-28 13:15:00|8711.5|8710.6|8708.3|8707.4|8716.5|8715.6|8708.3|8707.4|759
1588080000000|2020-04-28 13:20:00|8708.8|8707.9|8708.8|8707.9|8712.6|8711.7|8707.1|8706.2|659
1588080300000|2020-04-28 13:25:00|8708.9|8708|8712|8711.1|8714.5|8713.6|8708.3|8707.4|555
1588080600000|2020-04-28 13:30:00|8711.9|8711|8716|8715.1|8719|8718.1|8710.5|8708.5|611
1588080900000|2020-04-28 13:35:00|8715.9|8715|8715.9|8715|8720.5|8719.6|8715|8714.1|567
1588081200000|2020-04-28 13:40:00|8715.8|8714.9|8716.4|8715.5|8719|8718.1|8714.1|8713.2|657
1588081500000|2020-04-28 13:45:00|8716.3|8715.4|8715.5|8714.6|8717.6|8716.7|8714.1|8713.2|627
1588081800000|2020-04-28 13:50:00|8715.6|8714.7|8709.8|8708.9|8716.9|8716|8709.8|8708.9|704
1588082100000|2020-04-28 13:55:00|8709.9|8709|8709.3|8707.2|8713.1|8712.2|8708.6|8706.4|842
1588082400000|2020-04-28 14:00:00|8709.2|8707|8709.3|8708.4|8712.5|8711.6|8707.9|8706.6|763
1588082700000|2020-04-28 14:05:00|8709.4|8708.5|8711|8710.1|8713|8712.1|8708.6|8707.7|644
1588083000000|2020-04-28 14:10:00|8711.1|8710.2|8712.5|8711.6|8714.8|8713.9|8710.8|8709.9|641
1588083300000|2020-04-28 14:15:00|8712.4|8711.5|8716.8|8715.9|8717.9|8717|8712.2|8711.3|676
1588083600000|2020-04-28 14:20:00|8716.7|8715.8|8715|8714.1|8717.8|8716.9|8714.8|8713.9|671
1588083900000|2020-04-28 14:25:00|8714.9|8714|8720.9|8720|8721.5|8720.6|8714.4|8713.5|749
1588084200000|2020-04-28 14:30:00|8721|8720.1|8723.6|8722.7|8725|8724.1|8720.8|8719.9|801
1588084500000|2020-04-28 14:35:00|8723.7|8722.8|8722.5|8721.6|8724.6|8723.7|8719.5|8718.6|609
1588084800000|2020-04-28 14:40:00|8722.6|8721.7|8720.2|8719.3|8722.8|8721.9|8718.1|8717.2|644
1588085100000|2020-04-28 14:45:00|8720.1|8719.2|8723.6|8722.7|8723.9|8723|8719.8|8718.9|665
1588085400000|2020-04-28 14:50:00|8723.7|8722.8|8720.5|8719.6|8725.6|8724.7|8720.5|8719.6|784
1588085700000|2020-04-28 14:55:00|8720.6|8719.7|8710.6|8709.7|8723.9|8722.8|8709.5|8708.6|1181
1588086000000|2020-04-28 15:00:00|8710.9|8710|8711|8710.1|8713.2|8712.3|8704.5|8703.6|1094
1588086300000|2020-04-28 15:05:00|8711.4|8710.5|8712.7|8711.8|8713|8712.1|8709.1|8708.2|680
1588086600000|2020-04-28 15:10:00|8712.9|8712|8711.2|8710.3|8714.4|8713.5|8710.1|8709.2|578
1588086900000|2020-04-28 15:15:00|8711.3|8710.4|8711.4|8710.5|8712.1|8711.2|8708.1|8707.2|567
1588087200000|2020-04-28 15:20:00|8711.3|8710.4|8711.2|8710.3|8714.2|8713.3|8709.7|8708.8|570
1588087500000|2020-04-28 15:25:00|8711.3|8710.4|8713.6|8712.7|8713.9|8713|8709.9|8709|560
1588087800000|2020-04-28 15:30:00|8713.7|8712.8|8712.1|8711.2|8716.6|8715.7|8710.8|8709.9|670
1588088100000|2020-04-28 15:35:00|8712.5|8711.6|8714.7|8713.8|8714.8|8713.9|8710.9|8710|543
1588088400000|2020-04-28 15:40:00|8714.8|8713.9|8715.3|8714.4|8717|8716.1|8714.6|8713.7|473
1588088700000|2020-04-28 15:45:00|8715.2|8714.3|8715|8714.1|8715.4|8714.5|8712.9|8712|517
1588089000000|2020-04-28 15:50:00|8715.4|8714.5|8715.4|8714.5|8718|8717.1|8715.1|8714.2|386
1588089300000|2020-04-28 15:55:00|8715.1|8714.2|8713.6|8712.7|8717.4|8716.5|8711.9|8711|729
1588089600000|2020-04-28 16:00:00|8713.7|8712.8|8715.1|8714.2|8716.5|8715.6|8712|8711.1|539
1588089900000|2020-04-28 16:05:00|8715|8714.1|8712.7|8711.8|8715.3|8714.4|8712.2|8711.3|444
1588090200000|2020-04-28 16:10:00|8712.6|8711.7|8712|8711.1|8712.7|8711.8|8710|8709.1|325
1588090500000|2020-04-28 16:15:00|8712.1|8711.2|8710.2|8709.3|8712.7|8711.8|8710|8709.1|560
1588090800000|2020-04-28 16:20:00|8710.1|8709.2|8717.9|8717|8718.5|8717.6|8709.9|8709|532
1588091100000|2020-04-28 16:25:00|8717.8|8716.9|8715.6|8714.7|8718.1|8717.2|8714.1|8713.2|424
1588091400000|2020-04-28 16:30:00|8715.7|8714.8|8718.3|8717.4|8719.2|8718.3|8715.4|8714.5|378
1588091700000|2020-04-28 16:35:00|8717.9|8717|8718.5|8717.6|8719.4|8718.5|8717.5|8716.6|355
1588092000000|2020-04-28 16:40:00|8718.6|8717.7|8717.7|8716.8|8719.4|8718.5|8716.9|8716|388
1588092300000|2020-04-28 16:45:00|8717.6|8716.7|8716.9|8716|8717.7|8716.8|8715.3|8714.4|341
1588092600000|2020-04-28 16:50:00|8716.8|8715.9|8717.1|8716.2|8718.8|8717.9|8716.3|8715.4|350
1588092900000|2020-04-28 16:55:00|8717|8716.1|8715.8|8714.9|8717.5|8716.6|8714.7|8713.8|453
1588093200000|2020-04-28 17:00:00|8715.7|8714.8|8714.6|8713.7|8715.9|8715|8713.9|8713|428
1588093500000|2020-04-28 17:05:00|8714.7|8713.8|8711.7|8710.8|8715.2|8714.3|8711.5|8710.6|404
1588093800000|2020-04-28 17:10:00|8711.8|8710.9|8709.5|8708.6|8712.4|8711.5|8708.8|8707.9|443
1588094100000|2020-04-28 17:15:00|8709.3|8708.4|8708.5|8707.6|8710.2|8709.3|8707.4|8706.3|435
1588094400000|2020-04-28 17:20:00|8708.6|8707.7|8713.8|8711.8|8713.9|8712.5|8708.5|8707.6|518
1588094700000|2020-04-28 17:25:00|8713.7|8711.7|8706.2|8705.3|8713.9|8711.9|8706.1|8705.2|566
1588095000000|2020-04-28 17:30:00|8706.3|8705.4|8708.7|8707.8|8710.2|8708.6|8706|8704.8|468
1588095300000|2020-04-28 17:35:00|8708.9|8708|8705.6|8704.7|8709.1|8708|8705.1|8703.7|371
1588095600000|2020-04-28 17:40:00|8705.5|8704.6|8707.1|8706.2|8707.9|8706.7|8705.5|8703.9|442
1588095900000|2020-04-28 17:45:00|8707.2|8706.3|8709.1|8708.2|8709.6|8708.5|8706.5|8705|389
1588096200000|2020-04-28 17:50:00|8709.2|8708.3|8707.8|8706.9|8710.7|8709.4|8707.2|8705.8|387
1588096500000|2020-04-28 17:55:00|8707.7|8706.8|8708.3|8707.4|8709.6|8708.3|8707|8705.6|434
1588096800000|2020-04-28 18:00:00|8708.4|8707.5|8706.8|8705.9|8708.7|8707.6|8706|8704.6|546
1588097100000|2020-04-28 18:05:00|8707.6|8705.6|8705.4|8704.5|8708.1|8706.5|8704.8|8703.5|538
1588097400000|2020-04-28 18:10:00|8705.3|8704.4|8708.8|8707.9|8709.7|8708.5|8705|8703.7|477
1588097700000|2020-04-28 18:15:00|8708.7|8707.8|8709.6|8708.7|8710|8709.1|8707.7|8706.8|317
1588098000000|2020-04-28 18:20:00|8709.7|8708.8|8709.4|8708.5|8711|8709.7|8708.2|8706.9|390
1588098300000|2020-04-28 18:25:00|8710.3|8708.3|8710.7|8709.8|8711.2|8709.8|8708.8|8707|338
1588098600000|2020-04-28 18:30:00|8710.6|8709.7|8711.1|8710.2|8711.9|8710.5|8709.5|8708.3|283
1588098900000|2020-04-28 18:35:00|8711.2|8710.3|8712.1|8711.2|8712.3|8711.4|8710.3|8709.3|318
1588099200000|2020-04-28 18:40:00|8712.2|8711.3|8712.7|8711.8|8713.2|8711.9|8711.8|8710.5|298
1588099500000|2020-04-28 18:45:00|8712.9|8712|8713.9|8713|8714.3|8713.4|8712.4|8711.1|258
1588099800000|2020-04-28 18:50:00|8713.8|8712.9|8714.7|8713.8|8715.7|8714.4|8713.3|8712.4|237
1588100100000|2020-04-28 18:55:00|8714.6|8713.7|8715.8|8714.9|8716.9|8715.4|8713.6|8712.6|369
1588100400000|2020-04-28 19:00:00|8716.3|8714.3|8715.6|8713.6|8716.6|8715.1|8713.9|8712.7|360
1588100700000|2020-04-28 19:05:00|8715.5|8713.5|8713.8|8712.9|8716.4|8714.8|8713.3|8712.1|295
1588101000000|2020-04-28 19:10:00|8713.9|8713|8714.4|8713.5|8716.3|8715.2|8713.8|8712.9|355
1588101300000|2020-04-28 19:15:00|8714.5|8713.6|8713.7|8712.8|8714.9|8713.7|8713.4|8712|223
1588101600000|2020-04-28 19:20:00|8713.6|8712.7|8714.3|8713.4|8714.4|8713.5|8712.4|8711.4|346
1588101900000|2020-04-28 19:25:00|8714.2|8713.3|8712.5|8711.6|8714.7|8713.8|8712.1|8710.9|283
1588102200000|2020-04-28 19:30:00|8712.6|8711.7|8712.7|8710.7|8713.7|8712.4|8711.5|8710.5|287
1588102500000|2020-04-28 19:35:00|8712.6|8710.6|8714|8713.1|8714.9|8713.5|8712.1|8710.6|254
1588102800000|2020-04-28 19:40:00|8713.9|8713|8715.9|8715|8716|8715.1|8713.6|8712.2|270
1588103100000|2020-04-28 19:45:00|8715.8|8714.9|8715.2|8714.3|8716.8|8715.6|8715|8714.1|349
1588103400000|2020-04-28 19:50:00|8715.3|8714.4|8715|8714.1|8715.7|8714.7|8712.9|8711.4|410
1588103700000|2020-04-28 19:55:00|8714.9|8714|8711.7|8709.7|8715.2|8714.3|8710.9|8709.4|548
1588104000000|2020-04-28 20:00:00|8711.8|8709.8|8711.1|8710.2|8712.1|8710.6|8709.4|8707.9|306
1588104300000|2020-04-28 20:05:00|8711.2|8710.3|8710.2|8708.2|8711.9|8710.3|8709.6|8707.9|165
1588104600000|2020-04-28 20:10:00|8710.1|8708.1|8707.8|8705.8|8710.2|8708.3|8706.4|8704.4|269
1588104900000|2020-04-28 20:15:00|8707.9|8705.9|8709.9|8707.9|8709.9|8707.9|8707.7|8705.9|182
1588105200000|2020-04-28 20:20:00|8710|8708|8708.8|8707.9|8710|8708.6|8707.2|8705.6|178
1588105500000|2020-04-28 20:25:00|8708.9|8708|8707.1|8705.1|8709.7|8708|8707|8705|167
1588105800000|2020-04-28 20:30:00|8707.2|8705.2|8708.9|8706.9|8709.7|8708.2|8706.7|8705.2|152
1588106100000|2020-04-28 20:35:00|8709|8707|8708.6|8706.6|8709.7|8708|8707.6|8705.9|162
1588106400000|2020-04-28 20:40:00|8708.5|8706.5|8708.7|8706.7|8710.6|8708.9|8708.1|8706.2|383
1588106700000|2020-04-28 20:45:00|8708.8|8706.8|8709.6|8707.6|8710.2|8708.2|8708.2|8706.5|350
1588107000000|2020-04-28 20:50:00|8709.5|8707.5|8710.3|8708.3|8711|8709.4|8709.4|8707.4|262
1588107300000|2020-04-28 20:55:00|8710.4|8708.4|8711.3|8704.8|8712.3|8708.7|8708.9|8704.7|524
1588107600000|2020-04-28 21:00:00|8716.1|8704.9|8714.2|8703.2|8717.5|8706.5|8711.1|8700.1|451
1588107900000|2020-04-28 21:05:00|8709|8701.2|8711.4|8703.4|8715.7|8706.3|8709|8699.1|324
1588108200000|2020-04-28 21:10:00|8711.5|8704.2|8714|8703.8|8715.2|8707.6|8711.5|8702.3|310
1588108500000|2020-04-28 21:15:00|8713.9|8704.3|8714|8706.2|8715.3|8707.6|8712.7|8703.7|194
1588108800000|2020-04-28 21:20:00|8713.9|8705.2|8713.5|8706.8|8714.9|8707.7|8712.8|8704.1|187
1588109100000|2020-04-28 21:25:00|8714.4|8705.8|8713.1|8706.2|8714.4|8708|8712.3|8705.8|239
1588109400000|2020-04-28 21:30:00|8713.6|8705.8|8715|8707|8717.4|8708.3|8713.4|8705.4|362
1588109700000|2020-04-28 21:35:00|8714.9|8707.1|8712.3|8707.2|8715|8708.5|8710.7|8706.2|312
1588110000000|2020-04-28 21:40:00|8712.1|8707.3|8712.1|8706.3|8712.7|8707.5|8711.2|8705.3|268
1588110300000|2020-04-28 21:45:00|8712|8706.4|8711.5|8706.2|8712.4|8706.8|8710.8|8705.5|252
1588110600000|2020-04-28 21:50:00|8711.6|8706.3|8713.8|8707.4|8713.8|8708.3|8710.5|8705.9|292
1588110900000|2020-04-28 21:55:00|8713.6|8707.8|8712.4|8708.2|8714.1|8708.6|8712.1|8707.1|267
1588111200000|2020-04-28 22:00:00|8712.6|8708|8711.6|8708.9|8714.5|8709.4|8710.5|8706.6|372
1588111500000|2020-04-28 22:05:00|8711.7|8709|8711.2|8707.9|8711.9|8709.1|8709.9|8707.7|200
1588111800000|2020-04-28 22:10:00|8711.1|8708.2|8710.5|8708.3|8711.6|8709.2|8709.8|8707.6|250
1588112100000|2020-04-28 22:15:00|8710.6|8708.2|8711.6|8709.1|8712.1|8709.4|8710.5|8708.1|251
1588112400000|2020-04-28 22:20:00|8711.5|8709.2|8711.3|8709.3|8712|8709.6|8710.8|8708.6|212
1588112700000|2020-04-28 22:25:00|8711.4|8709.4|8711.7|8709.7|8712.4|8710.2|8710.7|8708.6|181
1588113000000|2020-04-28 22:30:00|8712.1|8710.1|8711.6|8709.6|8712.9|8710.5|8711.6|8709.3|257
1588113300000|2020-04-28 22:35:00|8711.8|8709.7|8712.1|8710.1|8712.5|8710.2|8711.7|8709.6|150
1588113600000|2020-04-28 22:40:00|8712.2|8710.2|8713.1|8711.1|8713.6|8711.5|8712|8709.8|174
1588113900000|2020-04-28 22:45:00|8713|8711|8713.1|8711.1|8713.7|8711.3|8712.7|8710.5|169
1588114200000|2020-04-28 22:50:00|8713.2|8711.2|8713.2|8711.2|8714|8711.5|8712.4|8710|243
1588114500000|2020-04-28 22:55:00|8713.1|8711.1|8712.9|8710.9|8713.4|8711.3|8712.8|8710.4|121
1588114800000|2020-04-28 23:00:00|8712.8|8709.9|8712.3|8710.3|8713.1|8710.7|8711.2|8709.1|322
1588115100000|2020-04-28 23:05:00|8712.2|8710.2|8712|8709.9|8712.6|8710.4|8711.8|8709.7|210
1588115400000|2020-04-28 23:10:00|8711.9|8709.8|8712.4|8710.4|8712.5|8710.5|8711.1|8708.8|283
1588115700000|2020-04-28 23:15:00|8712.5|8710.5|8713.4|8711.4|8713.4|8711.4|8711.7|8709.7|132
1588116000000|2020-04-28 23:20:00|8713.3|8711.3|8713.7|8711.7|8714|8712|8713.3|8711.3|132
1588116300000|2020-04-28 23:25:00|8713.8|8711.8|8713.4|8711.4|8713.9|8711.9|8712.3|8710.3|154
1588116600000|2020-04-28 23:30:00|8713.3|8711.3|8712|8710|8713.4|8711.4|8711.7|8709.7|174
1588116900000|2020-04-28 23:35:00|8711.9|8709.9|8710.8|8708.8|8712|8710|8710.5|8708.5|179
1588117200000|2020-04-28 23:40:00|8710.9|8708.9|8711.9|8709.9|8712|8710|8710.1|8708.1|165
1588117500000|2020-04-28 23:45:00|8711.8|8709.8|8711.1|8709.1|8712.2|8710.2|8711.1|8709.1|166
1588117800000|2020-04-28 23:50:00|8710.6|8709.7|8713|8711|8713.2|8711.2|8710.5|8709.1|147
1588118100000|2020-04-28 23:55:00|8713.1|8711.1|8712.6|8710.6|8713.1|8711.1|8711.7|8709.7|215
1588118400000|2020-04-29 00:00:00|8712.5|8710.5|8711.5|8709.5|8713.6|8711.6|8711.4|8709.4|234
1588118700000|2020-04-29 00:05:00|8711.7|8709.7|8710.5|8708.5|8713|8711|8710.3|8708.5|196
1588119000000|2020-04-29 00:10:00|8710.6|8708.6|8709.8|8708.9|8711.2|8709.2|8709.8|8708.1|160
1588119300000|2020-04-29 00:15:00|8710.3|8708.3|8709.8|8707.8|8711|8709.2|8709.2|8707.5|148
1588119600000|2020-04-29 00:20:00|8709.7|8707.7|8708.4|8706.4|8709.9|8707.9|8708.4|8706.4|166
1588119900000|2020-04-29 00:25:00|8708.3|8706.3|8708.7|8706.7|8709.2|8707.4|8708|8706|176
1588120200000|2020-04-29 00:30:00|8708.6|8706.6|8706.2|8704.2|8708.6|8707.2|8705.6|8703.6|276
1588120500000|2020-04-29 00:35:00|8706.3|8704.3|8705.4|8704.5|8706.9|8705.3|8704.6|8702.6|283
1588120800000|2020-04-29 00:40:00|8705.1|8703.4|8703.9|8701.9|8705.7|8704.2|8703.3|8701.9|276
1588121100000|2020-04-29 00:45:00|8703.8|8701.8|8703.3|8701.3|8704.7|8703.1|8702.7|8701|234
1588121400000|2020-04-29 00:50:00|8703.2|8701.2|8704.9|8702.9|8705.2|8703.2|8702|8700.5|217
1588121700000|2020-04-29 00:55:00|8705|8703|8701.7|8700.8|8705.5|8703.5|8701.7|8700.3|250
1588122000000|2020-04-29 01:00:00|8702.2|8700.2|8702.9|8700.9|8703.9|8701.9|8700.9|8698.9|188
1588122300000|2020-04-29 01:05:00|8702.8|8700.8|8702.9|8700.9|8704.2|8702.2|8702.4|8700.4|164
1588122600000|2020-04-29 01:10:00|8703|8701|8701.7|8699.7|8703.6|8701.6|8701.4|8699.4|189
1588122900000|2020-04-29 01:15:00|8701.8|8699.8|8702.8|8700.8|8703.4|8701.4|8701.3|8699.3|419
1588123200000|2020-04-29 01:20:00|8702.9|8700.9|8702.4|8700.4|8703|8701|8700.8|8698.9|295
1588123500000|2020-04-29 01:25:00|8702.3|8700.3|8703.5|8701.5|8703.9|8702.1|8702|8700|246
1588123800000|2020-04-29 01:30:00|8703.4|8701.4|8703.1|8701.1|8703.6|8701.6|8700.7|8698.7|351
1588124100000|2020-04-29 01:35:00|8703.2|8701.2|8700.5|8698.5|8703.2|8701.2|8699.4|8697.4|299
1588124400000|2020-04-29 01:40:00|8700.4|8698.4|8700.3|8698.3|8700.8|8698.8|8698.5|8696.9|278
1588124700000|2020-04-29 01:45:00|8700.4|8698.4|8701.1|8699.1|8701.1|8699.6|8699.5|8697.7|213
1588125000000|2020-04-29 01:50:00|8701|8699|8700.2|8698.2|8701.2|8699.2|8699.1|8697.5|184
1588125300000|2020-04-29 01:55:00|8700.1|8698.1|8702.1|8700.1|8702.4|8700.4|8700.1|8698.1|243
1588125600000|2020-04-29 02:00:00|8702.2|8700.2|8701.6|8699.6|8702.5|8701|8701.4|8699.4|256
1588125900000|2020-04-29 02:05:00|8701.5|8699.5|8702.9|8700.9|8703.2|8701.2|8701.5|8699.5|247
1588126200000|2020-04-29 02:10:00|8703|8701|8702.9|8700.9|8703.3|8701.7|8702.1|8700.6|148
1588126500000|2020-04-29 02:15:00|8702.8|8700.8|8702.3|8700.3|8704.3|8702.7|8701.9|8700.1|190
1588126800000|2020-04-29 02:20:00|8702.4|8700.4|8702|8700|8702.8|8701.2|8701|8699.3|240
1588127100000|2020-04-29 02:25:00|8701.9|8699.9|8701.7|8699.7|8702.9|8701.2|8701.1|8699.4|254
1588127400000|2020-04-29 02:30:00|8701.6|8699.6|8701.1|8699.1|8702.3|8700.3|8700.9|8698.9|233
1588127700000|2020-04-29 02:35:00|8701|8699|8702.1|8700.1|8702.5|8700.6|8700.7|8698.7|166
1588128000000|2020-04-29 02:40:00|8702|8700|8702.1|8700.1|8702.2|8700.7|8701.1|8699.6|166
1588128300000|2020-04-29 02:45:00|8702|8700|8702|8700|8702.2|8700.4|8701|8699.1|217
1588128600000|2020-04-29 02:50:00|8702.1|8700.1|8701.7|8699.7|8702.3|8700.5|8700.7|8699.4|143
1588128900000|2020-04-29 02:55:00|8701.1|8700.2|8698.9|8696.9|8701.8|8700.2|8698.2|8696.6|263
1588129200000|2020-04-29 03:00:00|8699|8697|8699.4|8697.4|8699.6|8698|8698.1|8696.6|332
1588129500000|2020-04-29 03:05:00|8699.3|8697.3|8700.6|8698.6|8701.1|8699.4|8698.9|8697.3|96
1588129800000|2020-04-29 03:10:00|8700.5|8698.5|8702.1|8700.1|8702.2|8700.2|8699.9|8698.3|269
1588130100000|2020-04-29 03:15:00|8702|8700|8701.1|8699.1|8702.1|8700.1|8700.9|8698.9|150
1588130400000|2020-04-29 03:20:00|8701|8699|8701.2|8699.2|8702|8700|8700.4|8698.8|172
1588130700000|2020-04-29 03:25:00|8701.3|8699.3|8700.5|8698.5|8702|8700|8700.4|8698.4|157
1588131000000|2020-04-29 03:30:00|8700.6|8698.6|8699.5|8697.5|8700.8|8698.8|8699.2|8697.3|157
1588131300000|2020-04-29 03:35:00|8699.4|8697.4|8699.4|8697.4|8699.5|8698|8698.5|8696.9|132
1588131600000|2020-04-29 03:40:00|8699.3|8697.3|8699|8697|8699.5|8697.9|8698.3|8696.9|154
1588131900000|2020-04-29 03:45:00|8698.9|8696.9|8698.8|8696.8|8699.2|8697.7|8697.9|8696.4|256
1588132200000|2020-04-29 03:50:00|8698.2|8697.3|8697.5|8695.5|8699.1|8697.6|8696.8|8695.4|185
1588132500000|2020-04-29 03:55:00|8697.4|8695.4|8695.9|8693.9|8697.8|8696.2|8695.7|8693.7|245
1588132800000|2020-04-29 04:00:00|8695.8|8693.8|8697.3|8695.3|8697.4|8695.4|8694.8|8693|279
1588133100000|2020-04-29 04:05:00|8697.2|8695.2|8696.1|8694.1|8697.3|8695.3|8695.7|8694.1|94
1588133400000|2020-04-29 04:10:00|8696.2|8694.2|8697.9|8695.9|8698.1|8696.1|8695.6|8694.1|199
1588133700000|2020-04-29 04:15:00|8698|8696|8699|8697|8699.2|8697.4|8698|8696|180
1588134000000|2020-04-29 04:20:00|8698.9|8696.9|8699.8|8697.8|8699.8|8698.2|8698.3|8696.7|110
1588134300000|2020-04-29 04:25:00|8699.9|8697.9|8698.2|8696.2|8699.9|8697.9|8697.2|8695.2|144
1588134600000|2020-04-29 04:30:00|8698.4|8696.4|8698.7|8697.8|8699.4|8697.8|8698.3|8696.3|105
1588134900000|2020-04-29 04:35:00|8698.8|8697.9|8699|8697|8699.3|8697.9|8698.2|8696.7|169
1588135200000|2020-04-29 04:40:00|8698.9|8696.9|8699.7|8697.7|8700|8698|8698.4|8696.9|247
1588135500000|2020-04-29 04:45:00|8699.6|8697.6|8699.1|8697.1|8699.9|8698.2|8698.6|8697|130
1588135800000|2020-04-29 04:50:00|8699|8697|8697.3|8695.3|8699.1|8697.3|8697.3|8695.3|181
1588136100000|2020-04-29 04:55:00|8697.4|8695.4|8698.6|8696.6|8699.2|8697.2|8697.3|8695.4|231
1588136400000|2020-04-29 05:00:00|8698.7|8696.7|8698.8|8696.8|8699.2|8697.2|8698|8696.4|134
1588136700000|2020-04-29 05:05:00|8699.1|8697.1|8699.9|8697.9|8700.6|8698.9|8699.1|8697.1|210
1588137000000|2020-04-29 05:10:00|8700|8698|8700.4|8699.5|8701.2|8699.6|8699.2|8697.5|140
1588137300000|2020-04-29 05:15:00|8700.5|8699.6|8699.7|8697.7|8701.7|8700.2|8699.2|8697.2|167
1588137600000|2020-04-29 05:20:00|8699.6|8697.6|8698.9|8696.9|8700.2|8698.2|8698.6|8696.6|202
1588137900000|2020-04-29 05:25:00|8698.8|8696.8|8699.9|8697.9|8700.1|8698.6|8697.8|8695.8|278
1588138200000|2020-04-29 05:30:00|8699.8|8697.8|8698.5|8696.5|8700.2|8698.2|8698.1|8696.5|213
1588138500000|2020-04-29 05:35:00|8698.6|8696.6|8698.4|8696.4|8698.6|8696.9|8696.6|8694.6|245
1588138800000|2020-04-29 05:40:00|8698.5|8696.5|8697.7|8695.7|8699.4|8697.4|8696.8|8695.3|246
1588139100000|2020-04-29 05:45:00|8697.6|8695.6|8697.3|8695.3|8697.7|8695.7|8695.7|8693.9|275
1588139400000|2020-04-29 05:50:00|8697.2|8695.2|8697.6|8695.6|8698.3|8696.8|8696|8694|273
1588139700000|2020-04-29 05:55:00|8697.7|8695.7|8697.5|8695.5|8698.3|8696.4|8696.9|8694.9|193
1588140000000|2020-04-29 06:00:00|8697.6|8695.6|8698.8|8696.8|8699.1|8697.5|8696.5|8694.5|395
1588140300000|2020-04-29 06:05:00|8698.9|8696.9|8697.3|8695.3|8699.4|8697.4|8696.7|8694.9|312
1588140600000|2020-04-29 06:10:00|8697.2|8695.2|8697.5|8695.5|8698.9|8696.9|8696.1|8694.2|474
1588140900000|2020-04-29 06:15:00|8697.3|8695.3|8699.3|8697.3|8699.7|8697.7|8695.5|8694.1|535
1588141200000|2020-04-29 06:20:00|8699.2|8697.2|8701.1|8699.1|8702.4|8700.7|8698.5|8696.5|434
1588141500000|2020-04-29 06:25:00|8701.2|8699.2|8701.5|8699.5|8704.1|8702.6|8700.4|8698.4|530
1588141800000|2020-04-29 06:30:00|8701.4|8699.4|8702.7|8700.7|8702.7|8700.8|8699|8697.6|494
1588142100000|2020-04-29 06:35:00|8702.6|8700.6|8701.8|8700.9|8703.6|8702.4|8701.5|8699.9|452
1588142400000|2020-04-29 06:40:00|8701.7|8700.8|8704.4|8702.4|8704.7|8703.1|8701.1|8699.2|443
1588142700000|2020-04-29 06:45:00|8704.3|8702.3|8706.2|8704.2|8707.3|8705.8|8703.8|8702.2|474
1588143000000|2020-04-29 06:50:00|8706.1|8704.1|8705.7|8703.7|8706.7|8705.1|8704.1|8702.8|450
1588143300000|2020-04-29 06:55:00|8705.6|8703.6|8707.2|8705.2|8709.2|8707.5|8705|8703.5|534
1588143600000|2020-04-29 07:00:00|8707.6|8705.4|8713.9|8711.9|8715|8713|8707.2|8705.3|936
1588143900000|2020-04-29 07:05:00|8714|8712|8712.8|8711.9|8717.7|8716|8710.7|8708.7|878
1588144200000|2020-04-29 07:10:00|8712.9|8712|8711.1|8709.1|8714.2|8712.7|8710.3|8708.3|621
1588144500000|2020-04-29 07:15:00|8710.9|8708.9|8709|8707|8711.3|8709.8|8707|8705|705
1588144800000|2020-04-29 07:20:00|8708.9|8706.9|8711|8709|8712.6|8710.6|8708.9|8706.9|606
1588145100000|2020-04-29 07:25:00|8710.9|8708.9|8714.2|8712.2|8715.2|8713.3|8710.7|8708.7|599
1588145400000|2020-04-29 07:30:00|8714.6|8712.6|8716.6|8714.6|8716.6|8715.1|8713.4|8712.1|542
1588145700000|2020-04-29 07:35:00|8716.5|8714.5|8719|8718.1|8720.5|8719|8716|8714.3|603
1588146000000|2020-04-29 07:40:00|8718.9|8718|8724|8722|8724.1|8722.6|8718.6|8717.4|569
1588146300000|2020-04-29 07:45:00|8723.4|8722.5|8720.7|8719.8|8724|8722.5|8720.1|8718.6|525
1588146600000|2020-04-29 07:50:00|8720.6|8719.7|8719.9|8717.9|8722.4|8721.2|8718.6|8717.5|462
1588146900000|2020-04-29 07:55:00|8719.3|8718.4|8724.7|8722.7|8725.1|8723.9|8718.6|8717.1|572
1588147200000|2020-04-29 08:00:00|8724.6|8722.6|8730.8|8729.9|8731.8|8730.5|8723.4|8721.9|667
1588147500000|2020-04-29 08:05:00|8731.4|8729.4|8734.7|8732.7|8735.2|8733.8|8730.5|8728.7|717
1588147800000|2020-04-29 08:10:00|8734.6|8732.6|8734.4|8732.4|8735.9|8734.6|8730.6|8729.3|626
1588148100000|2020-04-29 08:15:00|8734.5|8732.5|8738.9|8738|8739.6|8738.4|8732.6|8731.4|742
1588148400000|2020-04-29 08:20:00|8739.4|8737.4|8737.4|8736.5|8740.7|8739.2|8737|8735.6|530
1588148700000|2020-04-29 08:25:00|8737.3|8736.4|8732.4|8730.4|8740.5|8739.1|8732.1|8730.2|680
1588149000000|2020-04-29 08:30:00|8732.5|8730.5|8735.8|8733.8|8736.9|8735.5|8732.3|8730.4|654
1588149300000|2020-04-29 08:35:00|8735.6|8733.6|8733.3|8732.4|8735.8|8734.3|8732.3|8730.8|517
1588149600000|2020-04-29 08:40:00|8733.2|8732.3|8729|8728.1|8733.3|8732.4|8728.2|8727.1|546
1588149900000|2020-04-29 08:45:00|8729.1|8728.2|8730.8|8729.9|8731.7|8730.3|8727.8|8726.7|536
1588150200000|2020-04-29 08:50:00|8730.6|8729.7|8735.8|8734.9|8736.4|8735|8730.1|8728.7|535
1588150500000|2020-04-29 08:55:00|8735.9|8735|8734.9|8732.9|8736.9|8735.5|8732.2|8730.7|502
1588150800000|2020-04-29 09:00:00|8735|8733|8739.1|8737.1|8739.1|8737.9|8733.6|8731.6|517
1588151100000|2020-04-29 09:05:00|8739|8737|8734.7|8733.8|8739.1|8737.6|8732.5|8731|524
1588151400000|2020-04-29 09:10:00|8734.6|8733.7|8736.4|8735.5|8737.5|8736|8733.5|8732.4|514
1588151700000|2020-04-29 09:15:00|8736.5|8735.6|8738.9|8738|8739.4|8738|8735.5|8734.2|368
1588152000000|2020-04-29 09:20:00|8739|8738.1|8745.2|8743.2|8745.2|8743.3|8738.8|8737.9|583
1588152300000|2020-04-29 09:25:00|8745.1|8743.1|8741.1|8740.2|8745.8|8744.3|8740.5|8739.1|528
1588152600000|2020-04-29 09:30:00|8741.2|8740.3|8744|8743.1|8744.3|8743.1|8741|8739.6|473
1588152900000|2020-04-29 09:35:00|8744.1|8743.2|8749.2|8747.2|8752.2|8750.7|8744.1|8742.8|710
1588153200000|2020-04-29 09:40:00|8749.1|8747.1|8747.4|8745.4|8750.6|8749.1|8745.2|8743.8|641
1588153500000|2020-04-29 09:45:00|8747.3|8745.3|8746.8|8744.8|8748.8|8747.4|8744.9|8743.8|551
1588153800000|2020-04-29 09:50:00|8746.2|8745.3|8747.1|8746.2|8747.7|8746.3|8745|8743.6|440
1588154100000|2020-04-29 09:55:00|8747|8746.1|8743|8742.1|8748|8746.6|8742.2|8740.9|472
1588154400000|2020-04-29 10:00:00|8743.1|8742.2|8745.6|8744.7|8746.2|8745|8741.9|8740.5|483
1588154700000|2020-04-29 10:05:00|8745.5|8744.6|8744.4|8743.5|8746.1|8745.2|8742.9|8741.6|453
1588155000000|2020-04-29 10:10:00|8744.3|8743.4|8746|8745.1|8748.3|8747.1|8744.3|8743.4|505
1588155300000|2020-04-29 10:15:00|8746.1|8745.2|8745.4|8744.5|8748.2|8746.7|8744.4|8743.2|418
1588155600000|2020-04-29 10:20:00|8745.6|8744.7|8743.3|8741.3|8745.6|8744.7|8741.7|8740.5|467
1588155900000|2020-04-29 10:25:00|8742.7|8741.8|8745.2|8744.3|8745.9|8744.4|8742.4|8741.1|401
1588156200000|2020-04-29 10:30:00|8745.1|8744.2|8743.8|8741.8|8747|8745.7|8742.3|8741.4|498
1588156500000|2020-04-29 10:35:00|8743.7|8741.7|8740.8|8739.9|8743.9|8742.5|8739.5|8738.1|473
1588156800000|2020-04-29 10:40:00|8740.9|8740|8739.1|8738.2|8745.3|8743.3|8738.4|8737.3|560
1588157100000|2020-04-29 10:45:00|8739|8738.1|8739.5|8738.6|8741.8|8740.4|8738.1|8737.1|398
1588157400000|2020-04-29 10:50:00|8739.4|8738.5|8744.1|8743.2|8744.8|8743.4|8739.2|8737.9|391
1588157700000|2020-04-29 10:55:00|8744.2|8743.3|8750.6|8749.7|8752.9|8751.4|8743|8741.8|548
1588158000000|2020-04-29 11:00:00|8750.4|8749.5|8753|8752.1|8755.9|8754.6|8749.8|8748.6|668
1588158300000|2020-04-29 11:05:00|8753.1|8752.2|8750.7|8749.8|8754.1|8752.7|8749.9|8748.5|489
1588158600000|2020-04-29 11:10:00|8750.8|8749.9|8750.7|8749.8|8751.7|8750.7|8748.6|8747.3|411
1588158900000|2020-04-29 11:15:00|8750.8|8749.9|8752.9|8752|8755.4|8754|8750.5|8749.6|504
1588159200000|2020-04-29 11:20:00|8753|8752.1|8753.7|8752.8|8754.8|8753.3|8751.5|8750.6|368
1588159500000|2020-04-29 11:25:00|8753.6|8752.7|8752|8751.1|8753.8|8752.9|8751.1|8750.2|363
1588159800000|2020-04-29 11:30:00|8751.9|8751|8754.4|8753.5|8754.4|8753.5|8750.5|8749.6|433
1588160100000|2020-04-29 11:35:00|8754.5|8753.6|8753.9|8753|8755.4|8754.5|8752.5|8751.1|398
1588160400000|2020-04-29 11:40:00|8753.8|8752.9|8754.4|8753.5|8755.1|8754.2|8751.5|8749.9|446
1588160700000|2020-04-29 11:45:00|8754.2|8753.3|8749.3|8748.4|8754.4|8753.5|8749.1|8748.2|486
1588161000000|2020-04-29 11:50:00|8749.2|8748.3|8748.5|8747.6|8749.7|8748.8|8746.8|8745.6|473
1588161300000|2020-04-29 11:55:00|8748.4|8747.5|8747.9|8745.9|8749.2|8748.3|8746.2|8745|465
1588161600000|2020-04-29 12:00:00|8748.1|8746.1|8748.6|8747.7|8750.2|8749.3|8747.1|8746.1|442
1588161900000|2020-04-29 12:05:00|8748.5|8747.6|8746.6|8745.7|8748.6|8747.7|8745.5|8744.5|427
1588162200000|2020-04-29 12:10:00|8746.7|8745.8|8738.1|8737.2|8746.9|8746|8738.1|8737|503
1588162500000|2020-04-29 12:15:00|8737.8|8736.9|8736.5|8734.5|8742.1|8740.5|8734.9|8733.6|688
1588162800000|2020-04-29 12:20:00|8736.4|8734.4|8737.5|8736.6|8737.5|8736.6|8734.8|8733.8|439
1588163100000|2020-04-29 12:25:00|8737|8736.1|8740.8|8730.9|8740.8|8738.1|8736.2|8729.9|679
1588163400000|2020-04-29 12:30:00|8739.7|8731.4|8735.3|8733.3|8740.5|8737.9|8733.8|8729.2|1253
1588163700000|2020-04-29 12:35:00|8735.2|8733.2|8736.4|8735.5|8736.9|8735.5|8733.7|8731.9|642
1588164000000|2020-04-29 12:40:00|8736.3|8735.4|8739.1|8737.1|8740|8738.4|8735|8733.7|751
1588164300000|2020-04-29 12:45:00|8738.4|8737.5|8738.8|8737.9|8739.7|8738.4|8735.8|8734.4|642
1588164600000|2020-04-29 12:50:00|8738.9|8738|8736.3|8735.4|8739.2|8738|8734.6|8733.2|554
1588164900000|2020-04-29 12:55:00|8736.4|8735.5|8738.8|8737.9|8738.9|8738|8734|8732.8|716
1588165200000|2020-04-29 13:00:00|8738.7|8737.8|8736.3|8734.3|8740.8|8739.5|8734.3|8732.5|962
1588165500000|2020-04-29 13:05:00|8736.5|8734.5|8736.8|8734.8|8738|8736.5|8734.6|8733.2|781
1588165800000|2020-04-29 13:10:00|8736.6|8734.6|8733.2|8731.2|8737.4|8735.9|8732.7|8730.7|755
1588166100000|2020-04-29 13:15:00|8733.1|8731.1|8732.9|8732|8734.5|8733|8731.5|8730|582
1588166400000|2020-04-29 13:20:00|8732.8|8731.9|8738.5|8736.5|8738.6|8737.1|8732.7|8731.3|519
1588166700000|2020-04-29 13:25:00|8738.6|8736.6|8734.3|8732.3|8739.3|8737.6|8733.1|8731.8|638
1588167000000|2020-04-29 13:30:00|8733.7|8732.8|8731.8|8730.9|8737.3|8735.9|8730.7|8728.7|741
1588167300000|2020-04-29 13:35:00|8731.9|8731|8733.8|8732.9|8735.6|8733.8|8731.5|8730.5|630
1588167600000|2020-04-29 13:40:00|8733.9|8733|8730.9|8728.9|8735.6|8733.6|8730.1|8728.7|635
1588167900000|2020-04-29 13:45:00|8730.8|8728.8|8733.1|8732.2|8733.8|8732.9|8729.8|8728.4|582
1588168200000|2020-04-29 13:50:00|8733.2|8732.3|8734.4|8732.4|8735.7|8734.4|8729.7|8728.3|616
1588168500000|2020-04-29 13:55:00|8734.3|8732.3|8728.6|8726.6|8734.3|8732.3|8726|8724.5|788
1588168800000|2020-04-29 14:00:00|8728.2|8726.2|8728.1|8726.1|8732.2|8730.7|8727.5|8725.7|797
1588169100000|2020-04-29 14:05:00|8728.2|8726.2|8729.8|8728.9|8731.1|8729.3|8728|8726|753
1588169400000|2020-04-29 14:10:00|8730.4|8728.4|8733.4|8732.5|8735.1|8733.9|8729.2|8727.6|682
1588169700000|2020-04-29 14:15:00|8733.3|8732.4|8736.5|8734.5|8741.3|8739.3|8732.5|8731|796
1588170000000|2020-04-29 14:20:00|8736.6|8734.6|8737.1|8736.2|8737.7|8736.4|8734.2|8732.9|692
1588170300000|2020-04-29 14:25:00|8737|8736.1|8733.6|8731.6|8737.5|8736.1|8730.2|8728.6|698
1588170600000|2020-04-29 14:30:00|8733.4|8731.4|8730.7|8728.7|8735.2|8733.6|8729.4|8728|698
1588170900000|2020-04-29 14:35:00|8730.6|8728.6|8733.6|8731.6|8734.3|8732.7|8729.7|8728.2|498
1588171200000|2020-04-29 14:40:00|8733.7|8731.7|8730.4|8728.4|8734|8732.3|8729.9|8727.9|591
1588171500000|2020-04-29 14:45:00|8730.5|8728.5|8728.3|8727.4|8730.8|8729|8728.2|8726.8|534
1588171800000|2020-04-29 14:50:00|8728.2|8727.3|8731.2|8729.2|8733.5|8731.8|8728.2|8727.3|765
1588172100000|2020-04-29 14:55:00|8731|8729|8728.1|8726.1|8731.1|8729.1|8724.4|8723.2|846
1588172400000|2020-04-29 15:00:00|8728.2|8726.2|8728.5|8727.6|8728.7|8727.6|8724.6|8723.1|641
1588172700000|2020-04-29 15:05:00|8728.6|8727.7|8733.3|8732.4|8733.4|8732.5|8728.5|8727.5|615
1588173000000|2020-04-29 15:10:00|8733.6|8732.7|8730.1|8728.1|8733.8|8732.7|8728.2|8726.8|606
1588173300000|2020-04-29 15:15:00|8729.6|8728.7|8730.3|8729.4|8731.6|8730.2|8727.8|8726.4|654
1588173600000|2020-04-29 15:20:00|8730.2|8729.3|8729.2|8727.2|8732.2|8730.6|8728.2|8726.8|544
1588173900000|2020-04-29 15:25:00|8729.3|8727.3|8730.9|8730|8732.5|8731.1|8728.1|8726.9|518
1588174200000|2020-04-29 15:30:00|8731|8730.1|8728.8|8727.9|8732.3|8731|8728.4|8727|583
1588174500000|2020-04-29 15:35:00|8728.9|8728|8732|8730|8732.6|8731.1|8728.7|8727.5|595
1588174800000|2020-04-29 15:40:00|8731.9|8729.9|8731.3|8730.4|8732.9|8731.5|8729.7|8728.7|620
1588175100000|2020-04-29 15:45:00|8731.4|8730.5|8733.2|8732.3|8733.8|8732.5|8731.2|8729.9|491
1588175400000|2020-04-29 15:50:00|8733.1|8732.2|8735|8733|8735|8733.6|8732.2|8730.9|534
1588175700000|2020-04-29 15:55:00|8734.9|8732.9|8733.1|8732.2|8735.3|8733.8|8731.9|8730.5|530
1588176000000|2020-04-29 16:00:00|8733|8732.1|8735.5|8733.5|8735.7|8734.1|8732.8|8731.6|502
1588176300000|2020-04-29 16:05:00|8735.4|8733.4|8731.8|8730.9|8736.1|8734.7|8731.8|8730.4|469
1588176600000|2020-04-29 16:10:00|8732.5|8730.5|8731.1|8729.1|8733.4|8732.5|8730.3|8728.8|512
1588176900000|2020-04-29 16:15:00|8730.5|8729.6|8730.4|8729.5|8731.7|8730.5|8729.4|8727.9|549
1588177200000|2020-04-29 16:20:00|8730.3|8729.4|8729.3|8728.4|8731.3|8729.7|8728.9|8727.4|441
1588177500000|2020-04-29 16:25:00|8729.2|8728.3|8729|8727|8729.8|8728.4|8727|8725.4|499
1588177800000|2020-04-29 16:30:00|8728.9|8726.9|8727.8|8726.9|8730.5|8729|8726.9|8725.3|441
1588178100000|2020-04-29 16:35:00|8727.9|8727|8726.3|8724.3|8728.5|8727|8725.8|8723.8|420
1588178400000|2020-04-29 16:40:00|8726.2|8724.2|8724.9|8724|8726.6|8725.1|8724.3|8723|425
1588178700000|2020-04-29 16:45:00|8724.8|8723.9|8726.3|8725.4|8727.4|8726|8724.8|8723.8|484
1588179000000|2020-04-29 16:50:00|8726.2|8725.3|8725.3|8724.4|8727.2|8726|8724.2|8723.1|407
1588179300000|2020-04-29 16:55:00|8725.4|8724.5|8724.8|8722.8|8726.4|8725|8724.2|8722.7|542
1588179600000|2020-04-29 17:00:00|8724.9|8722.9|8725.3|8724.4|8726.9|8725.5|8724.1|8722.8|520
1588179900000|2020-04-29 17:05:00|8725.2|8724.3|8726.9|8726|8728|8726.6|8724.9|8723.5|465
1588180200000|2020-04-29 17:10:00|8727|8726.1|8727.7|8725.7|8729.3|8727.9|8725.1|8723.3|392
1588180500000|2020-04-29 17:15:00|8727.8|8725.8|8727|8726.1|8728.7|8727.1|8725.9|8724.5|429
1588180800000|2020-04-29 17:20:00|8727.1|8726.2|8723.7|8722.8|8729|8727.5|8723.7|8722.6|515
1588181100000|2020-04-29 17:25:00|8723.8|8722.9|8725.8|8724.9|8726.2|8725|8722.9|8722|591
1588181400000|2020-04-29 17:30:00|8725.7|8724.8|8726.1|8725.2|8726.3|8725.4|8724.5|8723.1|402
1588181700000|2020-04-29 17:35:00|8726.2|8725.3|8725.6|8723.6|8726.4|8725.3|8724.2|8722.9|408
1588182000000|2020-04-29 17:40:00|8725.7|8723.7|8722.7|8721.8|8725.9|8724.7|8722.4|8721|471
1588182300000|2020-04-29 17:45:00|8722.6|8721.7|8725.4|8724.5|8726.3|8725|8722.5|8721.5|442
1588182600000|2020-04-29 17:50:00|8725.2|8724.3|8724.7|8723.8|8726.1|8724.6|8723.2|8722|378
1588182900000|2020-04-29 17:55:00|8724.8|8723.9|8735.9|8724.9|8737|8728.1|8724.4|8722.8|718
1588183200000|2020-04-29 18:00:00|8735.8|8724.8|8729.4|8727.4|8735.8|8730|8723.1|8720.8|1527
1588183500000|2020-04-29 18:05:00|8729.5|8727.5|8726.6|8724.6|8730.2|8728.2|8724.8|8722.8|684
1588183800000|2020-04-29 18:10:00|8726.5|8724.5|8727.5|8725.5|8729.2|8727.2|8724.4|8722.7|722
1588184100000|2020-04-29 18:15:00|8727.3|8725.3|8726.4|8724.4|8728.2|8726.7|8724.9|8723.3|619
1588184400000|2020-04-29 18:20:00|8726.3|8724.3|8727.4|8725.4|8728|8726.3|8724.8|8722.8|660
1588184700000|2020-04-29 18:25:00|8727.6|8725.6|8730.7|8728.7|8730.9|8728.9|8726.5|8724.9|729
1588185000000|2020-04-29 18:30:00|8730.8|8728.8|8728.1|8726.1|8730.8|8728.8|8725.7|8724|801
1588185300000|2020-04-29 18:35:00|8728|8726|8730.4|8728.4|8731|8729.2|8727.2|8725.7|756
1588185600000|2020-04-29 18:40:00|8730.3|8728.3|8732|8730|8732.4|8730.4|8729|8727|864
1588185900000|2020-04-29 18:45:00|8732.1|8730.1|8731.5|8729.5|8733.1|8731.4|8730.1|8728.5|700
1588186200000|2020-04-29 18:50:00|8731.4|8729.4|8733.1|8731.1|8734.1|8732.3|8731|8729|607
1588186500000|2020-04-29 18:55:00|8733|8731|8732.7|8730.7|8734.6|8732.6|8730.3|8728.8|815
1588186800000|2020-04-29 19:00:00|8732.6|8730.6|8732.8|8730.8|8733.8|8732.1|8731.4|8729.6|767
1588187100000|2020-04-29 19:05:00|8732.9|8730.9|8731.4|8729.4|8733.2|8731.2|8731.4|8729.4|507
1588187400000|2020-04-29 19:10:00|8731.5|8729.5|8731.7|8729.7|8732.2|8730.2|8729.5|8727.9|587
1588187700000|2020-04-29 19:15:00|8731.6|8729.6|8731.1|8729.1|8732.5|8730.5|8730.4|8728.6|455
1588188000000|2020-04-29 19:20:00|8731|8729|8729.6|8727.6|8731.3|8729.7|8729.5|8727.5|408
1588188300000|2020-04-29 19:25:00|8729.7|8727.7|8731|8729|8731.3|8729.3|8729.2|8727.4|587
1588188600000|2020-04-29 19:30:00|8730.8|8728.8|8729.6|8727.6|8731.9|8730.4|8728.7|8727.1|619
1588188900000|2020-04-29 19:35:00|8729.7|8727.7|8729.3|8727.3|8732.6|8730.6|8728.9|8727|519
1588189200000|2020-04-29 19:40:00|8729.4|8727.4|8730.3|8728.3|8732.5|8730.5|8727.7|8725.7|559
1588189500000|2020-04-29 19:45:00|8730.4|8728.4|8731.6|8729.6|8732.5|8730.5|8729.8|8727.8|537
1588189800000|2020-04-29 19:50:00|8731|8730.1|8732.8|8730.8|8732.9|8731.3|8730.7|8729.3|501
1588190100000|2020-04-29 19:55:00|8732.7|8730.7|8729.9|8727.9|8732.8|8731.4|8729.8|8727.8|525
1588190400000|2020-04-29 20:00:00|8729.8|8727.8|8728.8|8726.8|8730.3|8728.7|8728.4|8726.4|359
1588190700000|2020-04-29 20:05:00|8728.9|8726.9|8725.2|8723.2|8729.5|8727.8|8725.1|8723.1|263
1588191000000|2020-04-29 20:10:00|8725.3|8723.3|8723.6|8721.6|8726.1|8724.1|8723.1|8721.4|251
1588191300000|2020-04-29 20:15:00|8723.5|8721.5|8723.1|8721.1|8725.3|8723.3|8722.9|8720.9|217
1588191600000|2020-04-29 20:20:00|8723|8721|8725.1|8723.1|8725.6|8723.6|8722.6|8720.7|191
1588191900000|2020-04-29 20:25:00|8725.2|8723.2|8726.1|8724.1|8726.8|8725.1|8724.6|8722.8|132
1588192200000|2020-04-29 20:30:00|8726.2|8724.2|8723.9|8721.9|8726.4|8724.4|8722.9|8720.9|347
1588192500000|2020-04-29 20:35:00|8724|8722|8723.9|8721.9|8724.4|8722.4|8721.8|8719.8|238
1588192800000|2020-04-29 20:40:00|8723.8|8721.8|8724.5|8722.5|8726|8724|8723.8|8721.8|244
1588193100000|2020-04-29 20:45:00|8724.4|8722.4|8724.8|8722.8|8725.4|8723.4|8724.2|8722.2|253
1588193400000|2020-04-29 20:50:00|8724.9|8722.9|8723.6|8721.6|8725.1|8723.1|8723.6|8721.6|214
1588193700000|2020-04-29 20:55:00|8723.5|8721.5|8726.3|8720|8728.5|8722.4|8723.3|8716.3|621
1588194000000|2020-04-29 21:00:00|8730.5|8719.5|8726.2|8719.3|8732.3|8721.3|8725.6|8714.6|79
1588194300000|2020-04-29 21:05:00|8727|8719|8727.3|8719.5|8732.8|8721.8|8724.8|8717.1|361
1588194600000|2020-04-29 21:10:00|8727|8720.2|8726.9|8720.3|8732.1|8721.1|8722.1|8717.9|307
1588194900000|2020-04-29 21:15:00|8726.7|8720.5|8724.2|8720.4|8731.1|8720.6|8723.5|8717.6|299
1588195200000|2020-04-29 21:20:00|8724.3|8720.3|8725|8719.7|8725.6|8720.7|8721.9|8718.5|206
1588195500000|2020-04-29 21:25:00|8725.1|8720|8725.8|8721|8727.6|8721.6|8723.3|8719.1|284
1588195800000|2020-04-29 21:30:00|8726|8720.5|8724.3|8718.1|8726.9|8721.4|8723.4|8715.9|426
1588196100000|2020-04-29 21:35:00|8724.4|8718.2|8724.2|8713.2|8738.3|8727.3|8714.3|8709.7|635
1588196400000|2020-04-29 21:40:00|8724|8713|8716.6|8711.8|8729.3|8718.3|8716.6|8709.3|598
1588196700000|2020-04-29 21:45:00|8717.2|8711.7|8718.1|8712.9|8721.8|8715.6|8717.2|8711.2|362
1588197000000|2020-04-29 21:50:00|8718.2|8712.8|8718.2|8714.3|8719.2|8715.1|8717.3|8712.1|273
1588197300000|2020-04-29 21:55:00|8718.3|8714.2|8724.5|8716.3|8732.2|8721.2|8718.1|8713.2|720
1588197600000|2020-04-29 22:00:00|8725.1|8716|8719.5|8715.5|8729.2|8718.6|8719.5|8715|591
1588197900000|2020-04-29 22:05:00|8719.7|8715.4|8719.9|8716.7|8721.9|8718.2|8718.6|8715.1|431
1588198200000|2020-04-29 22:10:00|8720|8716.6|8720.1|8718.1|8721.2|8718.3|8719.2|8716.5|254
1588198500000|2020-04-29 22:15:00|8720.3|8718|8720.2|8718.2|8720.9|8718.2|8719.3|8716.6|215
1588198800000|2020-04-29 22:20:00|8720.1|8718.1|8717.7|8715.7|8720.5|8718.3|8717.3|8714.7|229
1588199100000|2020-04-29 22:25:00|8717.5|8715.5|8718.2|8716.2|8719.4|8716.5|8717.5|8714.8|335
1588199400000|2020-04-29 22:30:00|8718.6|8716.1|8718.6|8716.6|8719.1|8716.8|8718|8715.7|358
1588199700000|2020-04-29 22:35:00|8718.5|8716.5|8718.4|8716.4|8719.1|8716.7|8717.6|8715.6|205
1588200000000|2020-04-29 22:40:00|8718.5|8716.5|8718.2|8716.2|8719.3|8717|8717.8|8715.2|327
1588200300000|2020-04-29 22:45:00|8718.4|8716.3|8719.7|8717.7|8720|8717.7|8718.1|8716.1|136
1588200600000|2020-04-29 22:50:00|8719.6|8717.6|8719.7|8717.6|8720.2|8718|8719.3|8716.6|226
1588200900000|2020-04-29 22:55:00|8720|8717|8721|8719|8721.4|8719.2|8719.7|8717|158
1588201200000|2020-04-29 23:00:00|8720.9|8718.7|8723.1|8720.2|8723.5|8720.9|8720.2|8717.8|310
1588201500000|2020-04-29 23:05:00|8723.2|8720.3|8723.5|8721.4|8724|8721.9|8721.6|8719.5|476
1588201800000|2020-04-29 23:10:00|8723.4|8721.3|8724|8722|8725.3|8723.3|8723.2|8720.9|289
1588202100000|2020-04-29 23:15:00|8724.1|8722.1|8721.8|8719.8|8724.4|8722.4|8721.7|8719.7|157
1588202400000|2020-04-29 23:20:00|8721.9|8719.9|8722.5|8720.5|8722.7|8720.7|8721.8|8719.7|92
1588202700000|2020-04-29 23:25:00|8722.6|8720.6|8722.7|8720.7|8723.9|8721.9|8722.3|8720.3|219
1588203000000|2020-04-29 23:30:00|8722.8|8720.8|8721.8|8719.8|8723.3|8721.3|8721.4|8719.4|587
1588203300000|2020-04-29 23:35:00|8721.7|8719.7|8722.5|8720.5|8722.7|8720.7|8721.1|8719.1|518
1588203600000|2020-04-29 23:40:00|8722.6|8720.6|8720.8|8718.8|8722.8|8720.8|8720.5|8718.5|371
1588203900000|2020-04-29 23:45:00|8720.9|8718.9|8721.1|8719.1|8721.2|8719.2|8720.6|8718.6|331
1588204200000|2020-04-29 23:50:00|8721|8719|8722.9|8720.9|8722.9|8720.9|8721|8719|97
1588204500000|2020-04-29 23:55:00|8722.8|8720.8|8723.4|8721.4|8723.6|8721.5|8721.9|8719.9|147
1588204800000|2020-04-30 00:00:00|8723.3|8721.3|8725.2|8723.2|8726.1|8724.1|8723.3|8721.3|361
1588205100000|2020-04-30 00:05:00|8725.1|8723.1|8725.7|8723.7|8725.8|8724.3|8724.1|8722.1|159
1588205400000|2020-04-30 00:10:00|8725.8|8723.8|8725.4|8723.4|8727.7|8725.7|8724.5|8722.5|214
1588205700000|2020-04-30 00:15:00|8725.5|8723.5|8723.4|8721.4|8725.8|8723.8|8723.1|8721.1|332
1588206000000|2020-04-30 00:20:00|8723.5|8721.5|8725.8|8723.8|8726.2|8724.2|8722.6|8720.6|220
1588206300000|2020-04-30 00:25:00|8725.9|8723.9|8727|8725|8727|8725|8724.8|8723.3|192
1588206600000|2020-04-30 00:30:00|8726.9|8724.9|8726.4|8724.4|8727|8725|8724.2|8722.2|236
1588206900000|2020-04-30 00:35:00|8726.3|8724.3|8723.6|8721.6|8726.4|8724.4|8722.8|8720.8|304
1588207200000|2020-04-30 00:40:00|8723.7|8721.7|8724.2|8722.2|8724.9|8722.9|8723.5|8721.5|179
1588207500000|2020-04-30 00:45:00|8724.1|8722.1|8731.6|8729.6|8732.2|8730.2|8723.8|8721.8|459
1588207800000|2020-04-30 00:50:00|8731.7|8729.7|8728|8726|8732.3|8730.5|8727.9|8725.9|469
1588208100000|2020-04-30 00:55:00|8728.1|8726.1|8728.6|8726.5|8730.2|8728.2|8727.1|8725.1|317
1588208400000|2020-04-30 01:00:00|8728.7|8726.6|8730.2|8728.2|8730.8|8728.8|8728.5|8726.5|286
1588208700000|2020-04-30 01:05:00|8730.3|8728.3|8730.1|8728.1|8730.5|8728.5|8728.5|8726.5|271
1588209000000|2020-04-30 01:10:00|8729.9|8727.9|8730.4|8728.4|8731.1|8729.1|8728.8|8726.8|313
1588209300000|2020-04-30 01:15:00|8730.5|8728.5|8730.8|8728.8|8731.1|8729.2|8729.8|8727.8|136
1588209600000|2020-04-30 01:20:00|8730.7|8728.7|8730.9|8728.9|8731|8729.1|8730|8728.2|149
1588209900000|2020-04-30 01:25:00|8730.8|8728.8|8727.6|8725.6|8731|8729|8726.9|8725|341
1588210200000|2020-04-30 01:30:00|8727.5|8725.5|8727|8725|8728.5|8726.5|8726.5|8724.5|217
1588210500000|2020-04-30 01:35:00|8727.1|8725.1|8726.4|8724.4|8727.6|8725.6|8726|8724.1|177
1588210800000|2020-04-30 01:40:00|8726.3|8724.3|8728|8725.6|8729.6|8726.2|8725.7|8723.7|245
1588211100000|2020-04-30 01:45:00|8727.9|8725.7|8726.1|8724.1|8729.6|8726.1|8725.8|8722.7|226
1588211400000|2020-04-30 01:50:00|8726.2|8724.2|8726|8724|8726.7|8724.7|8725.1|8723.1|285
1588211700000|2020-04-30 01:55:00|8726.1|8724.1|8724.5|8722.5|8726.3|8724.3|8724.4|8722.4|137
1588212000000|2020-04-30 02:00:00|8724.2|8722.2|8724.2|8722.2|8725.2|8723.3|8723.9|8721.9|234
1588212300000|2020-04-30 02:05:00|8724.3|8722.3|8724.4|8722.4|8724.7|8722.7|8723.2|8721.2|259
1588212600000|2020-04-30 02:10:00|8724.5|8722.5|8723.1|8721.1|8724.6|8722.6|8721.7|8719.7|341
1588212900000|2020-04-30 02:15:00|8723|8721|8725.3|8723.3|8725.9|8723.9|8723|8721|247
1588213200000|2020-04-30 02:20:00|8725.2|8723.2|8726.4|8724.4|8727.3|8725.3|8724.8|8722.8|201
1588213500000|2020-04-30 02:25:00|8726.5|8724.5|8726.8|8724.8|8726.8|8724.8|8725.5|8723.5|201
1588213800000|2020-04-30 02:30:00|8726.7|8724.7|8725.9|8723.9|8727.2|8725.2|8725.5|8723.5|253
1588214100000|2020-04-30 02:35:00|8726|8724|8726.7|8724.7|8726.7|8724.7|8725.4|8723.4|228
1588214400000|2020-04-30 02:40:00|8726.6|8724.6|8726.2|8724.2|8726.7|8724.7|8725.2|8723.2|165
1588214700000|2020-04-30 02:45:00|8726.1|8724.1|8725.1|8723.1|8726.2|8724.2|8724.8|8722.8|167
1588215000000|2020-04-30 02:50:00|8725.2|8723.2|8724.6|8722.6|8725.5|8723.5|8724.3|8722.3|170
1588215300000|2020-04-30 02:55:00|8724.5|8722.5|8724.4|8722.4|8725.1|8723.1|8723.6|8722|173
1588215600000|2020-04-30 03:00:00|8724.5|8722.5|8725.5|8723.5|8726.1|8724.1|8724.3|8722.3|219
1588215900000|2020-04-30 03:05:00|8725.7|8723.7|8724.2|8722.2|8726|8724.3|8724.1|8722.1|184
1588216200000|2020-04-30 03:10:00|8724.3|8722.3|8723.1|8721.1|8724.4|8722.4|8722.8|8720.8|167
1588216500000|2020-04-30 03:15:00|8723|8721|8723.1|8721.1|8724.2|8722.2|8722.3|8720.7|227
1588216800000|2020-04-30 03:20:00|8723|8721|8722.4|8720.4|8723.3|8721.3|8722.4|8720.4|201
1588217100000|2020-04-30 03:25:00|8722.5|8720.5|8722.6|8720.6|8723|8721|8722|8720|258
1588217400000|2020-04-30 03:30:00|8722.7|8720.7|8721.8|8719.8|8723.1|8721.2|8721.8|8719.8|172
1588217700000|2020-04-30 03:35:00|8721.9|8719.9|8721.1|8719.1|8722|8720|8720.3|8718.3|180
1588218000000|2020-04-30 03:40:00|8721|8719|8719.3|8717.3|8721.2|8719.2|8719.1|8717.1|145
1588218300000|2020-04-30 03:45:00|8719.4|8717.4|8719|8717|8719.7|8717.7|8717.6|8715.6|206
1588218600000|2020-04-30 03:50:00|8718.9|8716.9|8715.9|8713.9|8719|8717|8715.3|8713.3|218
1588218900000|2020-04-30 03:55:00|8716|8714|8717.5|8715.5|8717.8|8715.8|8714.8|8712.8|350
1588219200000|2020-04-30 04:00:00|8717.6|8715.6|8717.7|8715.7|8718.6|8716.7|8717|8715|231
1588219500000|2020-04-30 04:05:00|8717.8|8715.8|8716.4|8714.4|8717.8|8715.8|8715.5|8714|217
1588219800000|2020-04-30 04:10:00|8716.5|8714.5|8716.4|8714.4|8716.7|8714.7|8714.7|8712.7|191
1588220100000|2020-04-30 04:15:00|8716.3|8714.3|8716.1|8714.1|8716.9|8714.9|8714.6|8712.8|292
1588220400000|2020-04-30 04:20:00|8716.2|8714.2|8715.8|8713.8|8716.2|8714.2|8714.5|8712.5|157
1588220700000|2020-04-30 04:25:00|8715.9|8713.9|8714.9|8712.9|8716.9|8714.9|8714.4|8712.4|270
1588221000000|2020-04-30 04:30:00|8714.8|8712.8|8714.8|8712.8|8715.3|8713.3|8713.7|8711.7|282
1588221300000|2020-04-30 04:35:00|8714.9|8712.9|8716.9|8714.9|8716.9|8714.9|8714.5|8712.5|327
1588221600000|2020-04-30 04:40:00|8716.8|8714.8|8716.2|8714.2|8717.2|8715.2|8715.8|8713.8|221
1588221900000|2020-04-30 04:45:00|8716.3|8714.3|8715.6|8713.6|8716.3|8714.3|8714.8|8712.8|164
1588222200000|2020-04-30 04:50:00|8715.5|8713.5|8713.2|8711.2|8715.8|8713.8|8713|8711|170
1588222500000|2020-04-30 04:55:00|8713.3|8711.3|8710.5|8708.5|8713.3|8711.3|8710.3|8708.3|263
1588222800000|2020-04-30 05:00:00|8710.6|8708.6|8711.5|8709.5|8711.9|8710.3|8710.5|8708.5|187
1588223100000|2020-04-30 05:05:00|8711.4|8709.4|8709.4|8707.4|8711.9|8709.9|8709.2|8707.2|218
1588223400000|2020-04-30 05:10:00|8709.3|8707.3|8706.7|8704.7|8709.4|8707.4|8706.2|8704.7|243
1588223700000|2020-04-30 05:15:00|8706.8|8704.8|8707.2|8705.2|8708.1|8706.1|8706.4|8704.6|185
1588224000000|2020-04-30 05:20:00|8707.1|8705.1|8706.7|8704.7|8707.9|8706.1|8706.4|8704.7|130
1588224300000|2020-04-30 05:25:00|8706.1|8705.2|8706.4|8704.4|8707.2|8705.2|8704.8|8703|209
1588224600000|2020-04-30 05:30:00|8706.2|8704.2|8707.2|8705.2|8708.3|8706.5|8705.9|8703.9|233
1588224900000|2020-04-30 05:35:00|8706.6|8705.7|8707.8|8705.8|8708.2|8706.2|8706.6|8704.9|159
1588225200000|2020-04-30 05:40:00|8707.7|8705.7|8707.6|8705.6|8708.5|8706.6|8706.8|8705|155
1588225500000|2020-04-30 05:45:00|8707.5|8705.5|8708.4|8706.4|8708.6|8706.9|8706.4|8704.4|184
1588225800000|2020-04-30 05:50:00|8708.3|8706.3|8709.7|8707.7|8710.3|8708.3|8707.8|8705.9|229
1588226100000|2020-04-30 05:55:00|8709.8|8707.8|8707.1|8704.8|8709.8|8707.8|8706.4|8704.4|349
1588226400000|2020-04-30 06:00:00|8706.9|8704.7|8706|8704|8707.9|8705.9|8705.7|8703.7|401
1588226700000|2020-04-30 06:05:00|8706.1|8704.1|8709.8|8707.8|8711.5|8709.5|8705.9|8703.9|511
1588227000000|2020-04-30 06:10:00|8709.6|8707.6|8711.4|8709.4|8713.9|8711.9|8708.5|8706.5|536
1588227300000|2020-04-30 06:15:00|8711.3|8709.3|8711.5|8709.5|8714.3|8712.8|8710.8|8708.8|408
1588227600000|2020-04-30 06:20:00|8711.6|8709.6|8714.2|8712.2|8715.6|8714.1|8711.5|8709.5|504
1588227900000|2020-04-30 06:25:00|8714.1|8712.1|8714.7|8712.7|8716.4|8714.4|8712.9|8710.9|376
1588228200000|2020-04-30 06:30:00|8714.6|8712.6|8716|8715.1|8716.7|8715.2|8712.2|8710.8|466
1588228500000|2020-04-30 06:35:00|8716.2|8715.3|8719.4|8717.4|8720.3|8718.9|8715.7|8714.3|591
1588228800000|2020-04-30 06:40:00|8719.5|8717.5|8719.4|8717.4|8720.4|8719|8716|8714.3|468
1588229100000|2020-04-30 06:45:00|8719.3|8717.3|8723|8722.1|8723.5|8722.3|8718.5|8717|616
1588229400000|2020-04-30 06:50:00|8722.9|8722|8726.2|8724.2|8727.9|8726.4|8722|8720.6|598
1588229700000|2020-04-30 06:55:00|8726.3|8724.3|8730.7|8728.7|8733.6|8732.1|8725.2|8723.7|735
1588230000000|2020-04-30 07:00:00|8730.6|8728.6|8728.8|8726.8|8734.1|8732.1|8726|8724.6|864
1588230300000|2020-04-30 07:05:00|8728.4|8727.5|8728.6|8726.6|8731.3|8730|8725.7|8724.2|895
1588230600000|2020-04-30 07:10:00|8728.7|8726.7|8735.7|8733.7|8737.7|8736.3|8727.9|8726.4|837
1588230900000|2020-04-30 07:15:00|8735.6|8733.6|8733.7|8731.7|8737|8735.6|8732.1|8730.6|718
1588231200000|2020-04-30 07:20:00|8733.6|8731.6|8735.1|8734.2|8737.1|8735.7|8731.8|8730.3|804
1588231500000|2020-04-30 07:25:00|8735.2|8734.3|8736.6|8734.6|8738.7|8737.1|8734.6|8733.3|570
1588231800000|2020-04-30 07:30:00|8736.7|8734.7|8737.2|8735.2|8739|8737.3|8735.1|8733.5|615
1588232100000|2020-04-30 07:35:00|8737.1|8735.1|8740.2|8738.2|8743.8|8742.3|8734.5|8732.9|644
1588232400000|2020-04-30 07:40:00|8740.1|8738.1|8736.1|8735.2|8741.6|8740.2|8735.3|8733.8|733
1588232700000|2020-04-30 07:45:00|8736.4|8734.4|8737.7|8736.8|8740.2|8738.2|8734.4|8733.2|751
1588233000000|2020-04-30 07:50:00|8738.1|8736.1|8737|8735|8738.7|8737.2|8735.5|8734|735
1588233300000|2020-04-30 07:55:00|8736.9|8734.9|8731.1|8729.1|8737.7|8735.7|8730.2|8728.8|727
1588233600000|2020-04-30 08:00:00|8731.2|8729.2|8728.8|8727.9|8733.8|8731.8|8727.6|8726.1|780
1588233900000|2020-04-30 08:05:00|8728.9|8728|8730.4|8729.5|8732.1|8730.6|8727.2|8725.8|547
1588234200000|2020-04-30 08:10:00|8730.2|8729.3|8726.5|8725.6|8730.6|8729.3|8726.2|8724.7|624
1588234500000|2020-04-30 08:15:00|8726.4|8725.5|8728.9|8728|8729.6|8728.2|8726.4|8725.1|446
1588234800000|2020-04-30 08:20:00|8729|8728.1|8726.4|8724.4|8730|8728.6|8725.6|8724.1|569
1588235100000|2020-04-30 08:25:00|8726.5|8724.5|8723|8722.1|8728.1|8726.7|8723|8721.6|450
1588235400000|2020-04-30 08:30:00|8723.1|8722.2|8718|8717.1|8724.3|8722.9|8717.7|8716.7|720
1588235700000|2020-04-30 08:35:00|8718.2|8717.3|8718.3|8717.4|8722.4|8721.2|8716.4|8715|696
1588236000000|2020-04-30 08:40:00|8718.2|8717.3|8719|8718.1|8720|8719|8716.5|8715.3|589
1588236300000|2020-04-30 08:45:00|8718.9|8718|8717.9|8717|8722.8|8721.3|8717.8|8716.4|617
1588236600000|2020-04-30 08:50:00|8717.8|8716.9|8721.5|8720.6|8723.1|8721.9|8716.9|8715.3|692
1588236900000|2020-04-30 08:55:00|8721.6|8720.7|8729.2|8726.2|8729.4|8726.7|8721.6|8720.1|537
1588237200000|2020-04-30 09:00:00|8729.1|8725.9|8723.2|8722.3|8729.1|8726.8|8722.3|8721.1|632
1588237500000|2020-04-30 09:05:00|8723.3|8722.4|8724.3|8722.3|8725.2|8723.7|8721.4|8720.2|582
1588237800000|2020-04-30 09:10:00|8724.4|8722.4|8720.7|8719.8|8725.3|8723.8|8720.2|8719.2|593
1588238100000|2020-04-30 09:15:00|8720.6|8719.7|8717.8|8715.8|8722.9|8721.7|8717.3|8715.8|526
1588238400000|2020-04-30 09:20:00|8717.9|8715.9|8716.9|8714.9|8721.3|8720.2|8715.1|8713.1|586
1588238700000|2020-04-30 09:25:00|8717|8715|8711.6|8710.7|8717.8|8716.3|8708.8|8707.7|783
1588239000000|2020-04-30 09:30:00|8711.7|8710.8|8709.3|8708.4|8712.7|8711.6|8705.6|8704.4|534
1588239300000|2020-04-30 09:35:00|8709.2|8708.3|8703|8702.1|8709.3|8708.4|8702.6|8701.7|571
1588239600000|2020-04-30 09:40:00|8702.9|8702|8702.2|8701.3|8705.1|8704.2|8700.7|8699.5|663
1588239900000|2020-04-30 09:45:00|8702.3|8701.4|8702.1|8701.2|8704.8|8703.9|8701.3|8700.2|643
1588240200000|2020-04-30 09:50:00|8702|8701.1|8700.8|8699.9|8704.2|8703.1|8700.6|8699.5|611
1588240500000|2020-04-30 09:55:00|8700.9|8700|8691.8|8690.1|8701.7|8700.8|8690.6|8689.2|832
1588240800000|2020-04-30 10:00:00|8691.9|8690.2|8693.2|8692.3|8693.6|8692.4|8688|8686.8|812
1588241100000|2020-04-30 10:05:00|8693.3|8692.4|8690.8|8689.9|8694.8|8693.6|8690.2|8688.8|690
1588241400000|2020-04-30 10:10:00|8690.7|8689.8|8691.6|8690.7|8693.1|8692|8689.3|8688.2|775
1588241700000|2020-04-30 10:15:00|8691.7|8690.8|8698.9|8698|8699.3|8698|8690.9|8689.6|589
1588242000000|2020-04-30 10:20:00|8698.8|8697.9|8692.7|8691|8699.3|8698.4|8691|8690.1|600
1588242300000|2020-04-30 10:25:00|8692.3|8691.4|8698.3|8697.4|8699.8|8698.6|8691.3|8690.4|646
1588242600000|2020-04-30 10:30:00|8698.5|8696.8|8697|8695.3|8699.3|8698.2|8695.5|8694.4|691
1588242900000|2020-04-30 10:35:00|8696.9|8695.2|8696.5|8695.6|8697.9|8696.4|8693.3|8692.2|583
1588243200000|2020-04-30 10:40:00|8696.6|8695.7|8698|8697.1|8698.5|8697.6|8694.7|8693.8|541
1588243500000|2020-04-30 10:45:00|8697.9|8697|8698.8|8697.1|8700.5|8699.6|8696.1|8694.7|534
1588243800000|2020-04-30 10:50:00|8698.9|8697.2|8699.1|8698.2|8699.9|8698.9|8697.4|8695.9|529
1588244100000|2020-04-30 10:55:00|8699|8698.1|8690.7|8689.8|8701.8|8700.7|8690|8689.1|935
1588244400000|2020-04-30 11:00:00|8690.8|8689.9|8698|8697.1|8699.4|8697.9|8689.9|8688.6|684
1588244700000|2020-04-30 11:05:00|8698.1|8697.2|8696.9|8696|8702.1|8700.8|8696.3|8695.1|618
1588245000000|2020-04-30 11:10:00|8696.8|8695.9|8696.4|8695.5|8697.6|8696.7|8694.4|8693.5|499
1588245300000|2020-04-30 11:15:00|8696.1|8695.2|8698.6|8696.9|8698.7|8697.5|8693.3|8691.9|471
1588245600000|2020-04-30 11:20:00|8698.1|8697.2|8697|8696.1|8699.2|8698.1|8695.5|8694.4|559
1588245900000|2020-04-30 11:25:00|8696.6|8695.7|8690.5|8689.6|8697.5|8696.2|8690|8688.6|650
1588246200000|2020-04-30 11:30:00|8690.8|8689.1|8689.4|8688.5|8692.7|8691.8|8687.8|8686.9|578
1588246500000|2020-04-30 11:35:00|8689.5|8688.6|8684.5|8683.6|8690.4|8689.5|8683.6|8682.1|650
1588246800000|2020-04-30 11:40:00|8684.6|8683.7|8692.5|8684.6|8693.4|8688.6|8683.8|8682.4|878
1588247100000|2020-04-30 11:45:00|8692.7|8684.3|8683|8681.3|8694.1|8690.6|8676.9|8674.8|1278
1588247400000|2020-04-30 11:50:00|8682.7|8681|8687.2|8686.3|8691.3|8689.6|8682|8680.5|1021
1588247700000|2020-04-30 11:55:00|8687.3|8686.4|8684.7|8683|8688.5|8687.2|8682.5|8680.8|1027
1588248000000|2020-04-30 12:00:00|8684.5|8682.8|8687.2|8686.3|8689.4|8688.3|8684.2|8682.8|962
1588248300000|2020-04-30 12:05:00|8687|8686.1|8690.1|8689.2|8690.3|8689.4|8686.7|8685.5|727
1588248600000|2020-04-30 12:10:00|8690|8689.1|8691|8690.1|8692.4|8691.5|8689.7|8688.8|732
1588248900000|2020-04-30 12:15:00|8690.8|8689.9|8688.1|8687.2|8691|8689.9|8685.6|8684.7|667
1588249200000|2020-04-30 12:20:00|8688.2|8687.3|8683.8|8682.9|8689.4|8688.4|8681.1|8679.9|734
1588249500000|2020-04-30 12:25:00|8683.9|8683|8691.4|8685.8|8692.9|8686.8|8679.9|8678.7|817
1588249800000|2020-04-30 12:30:00|8690.3|8686.3|8689.2|8687.5|8690.8|8689.3|8686|8683.6|856
1588250100000|2020-04-30 12:35:00|8689.1|8687.4|8688.7|8687|8690.7|8689.4|8687.4|8685.9|871
1588250400000|2020-04-30 12:40:00|8688.5|8686.8|8690.8|8689.9|8691.9|8690.5|8687.9|8686.2|922
1588250700000|2020-04-30 12:45:00|8690.7|8689.8|8692.8|8691.1|8695.9|8694.7|8689.7|8688.5|964
1588251000000|2020-04-30 12:50:00|8692.7|8691|8696.2|8695.3|8698.1|8696.9|8691.5|8690|815
1588251300000|2020-04-30 12:55:00|8696.3|8695.4|8692|8691.1|8697.3|8695.8|8690.7|8689.6|840
1588251600000|2020-04-30 13:00:00|8691.8|8690.9|8692.9|8691.2|8694|8692.7|8689.3|8687.6|933
1588251900000|2020-04-30 13:05:00|8692.8|8691.1|8695.4|8693.7|8698.8|8697.4|8690.5|8689.1|1096
1588252200000|2020-04-30 13:10:00|8695.3|8693.6|8683.9|8682.2|8696.2|8694.6|8681.2|8679.6|1276
1588252500000|2020-04-30 13:15:00|8683.8|8682.1|8684.7|8683|8685.8|8684.1|8679.7|8678|1086
1588252800000|2020-04-30 13:20:00|8684.6|8682.9|8682.3|8680.6|8688.5|8687.2|8681.9|8680.6|932
1588253100000|2020-04-30 13:25:00|8682.2|8680.5|8682.2|8680.5|8686.7|8685.1|8678.8|8677.9|881
1588253400000|2020-04-30 13:30:00|8682.1|8680.4|8679.7|8678.8|8685.4|8683.9|8679.3|8678.4|957
1588253700000|2020-04-30 13:35:00|8679.8|8678.9|8683.1|8681.4|8685.3|8684.1|8678.4|8677.2|776
1588254000000|2020-04-30 13:40:00|8682.7|8681.8|8685|8683.3|8689.3|8688|8682.6|8681.1|917
1588254300000|2020-04-30 13:45:00|8684.9|8683.2|8684.4|8683.5|8687|8685.4|8681|8680.1|1054
1588254600000|2020-04-30 13:50:00|8684.5|8683.6|8681.5|8680.6|8686.6|8685.3|8679.4|8678.1|848
1588254900000|2020-04-30 13:55:00|8681|8680.1|8684.9|8684|8686|8684.8|8680.2|8679|1021
1588255200000|2020-04-30 14:00:00|8684.6|8683.7|8681.2|8680.3|8685.7|8684.3|8678.1|8677.2|1021
1588255500000|2020-04-30 14:05:00|8681.1|8680.2|8679.1|8678.2|8682.6|8681.4|8678.7|8677.5|868
1588255800000|2020-04-30 14:10:00|8679.2|8678.3|8681.1|8680.2|8682.6|8681.4|8673.3|8672.4|924
1588256100000|2020-04-30 14:15:00|8681|8680.1|8682.2|8680.5|8682.3|8681.1|8675.1|8674|968
1588256400000|2020-04-30 14:20:00|8682.3|8680.6|8687.8|8686.1|8689.1|8687.4|8681.4|8680.1|1085
1588256700000|2020-04-30 14:25:00|8687.5|8685.8|8692.1|8690.4|8693.3|8691.9|8686.9|8685.5|1066
1588257000000|2020-04-30 14:30:00|8692|8690.3|8685.3|8683.6|8693.8|8692.1|8685.3|8683.6|1081
1588257300000|2020-04-30 14:35:00|8684.2|8682|8682.9|8681.2|8686.1|8684.8|8680.6|8679.1|1215
1588257600000|2020-04-30 14:40:00|8682.4|8681.5|8682.6|8681.7|8684.9|8683.8|8680.8|8679.9|1037
1588257900000|2020-04-30 14:45:00|8682.3|8681.4|8676.7|8675|8682.9|8681.6|8674.2|8672.9|1439
1588258200000|2020-04-30 14:50:00|8676.1|8675.2|8675.3|8673.6|8682.3|8680.9|8674|8672.8|1483
1588258500000|2020-04-30 14:55:00|8675.2|8673.5|8685.8|8684.1|8690.5|8688.8|8674.9|8673.2|1733
1588258800000|2020-04-30 15:00:00|8685.7|8684|8677.3|8675.6|8689.4|8687.7|8676|8674.3|1859
1588259100000|2020-04-30 15:05:00|8677.4|8675.7|8686.7|8685|8688.3|8686.6|8673.7|8672.3|1437
1588259400000|2020-04-30 15:10:00|8686.5|8684.8|8682.2|8680.5|8688.3|8686.6|8679.9|8678.7|1265
1588259700000|2020-04-30 15:15:00|8682.3|8680.6|8682.8|8681.1|8684|8682.3|8677.3|8675.8|1012
1588260000000|2020-04-30 15:20:00|8682.9|8681.2|8680.3|8679.4|8685|8683.3|8679.8|8678.7|1001
1588260300000|2020-04-30 15:25:00|8680.2|8679.3|8687.3|8686.4|8687.8|8686.4|8680.1|8679|849
1588260600000|2020-04-30 15:30:00|8687.5|8685.8|8689.4|8688.5|8690.3|8688.8|8684|8682.7|1077
1588260900000|2020-04-30 15:35:00|8690|8688.3|8690.6|8689.7|8694.9|8693.5|8689.2|8687.8|1014
1588261200000|2020-04-30 15:40:00|8691.1|8689.4|8685.3|8684.4|8691.5|8690|8684.3|8683.1|892
1588261500000|2020-04-30 15:45:00|8685.6|8683.9|8680.7|8679.8|8687.3|8686.2|8679.3|8678|1064
1588261800000|2020-04-30 15:50:00|8680.5|8679.6|8674.1|8673.2|8680.9|8679.8|8674.1|8673.1|824
1588262100000|2020-04-30 15:55:00|8674.2|8673.3|8676|8675.1|8677.6|8676.3|8671.6|8670.7|865
1588262400000|2020-04-30 16:00:00|8676.2|8675.3|8680.5|8678.8|8681.5|8680.1|8676.1|8674.7|984
1588262700000|2020-04-30 16:05:00|8680.4|8678.7|8685.1|8683.4|8687.3|8685.9|8679.1|8677.7|959
1588263000000|2020-04-30 16:10:00|8685|8683.3|8683.3|8682.4|8686.5|8684.9|8682|8680.7|829
1588263300000|2020-04-30 16:15:00|8682.9|8682|8686|8685.1|8690.2|8689.3|8681.8|8680.5|797
1588263600000|2020-04-30 16:20:00|8686.1|8685.2|8692.6|8691.7|8692.6|8691.7|8686.1|8685.2|726
1588263900000|2020-04-30 16:25:00|8692.3|8691.4|8695.5|8694.6|8696.1|8695.2|8688.6|8687.4|750
1588264200000|2020-04-30 16:30:00|8695.6|8694.7|8695|8694.1|8696.3|8695.3|8693.3|8692.3|715
1588264500000|2020-04-30 16:35:00|8695.1|8694.2|8690.4|8689.5|8695.6|8694.7|8689.1|8688|732
1588264800000|2020-04-30 16:40:00|8690.5|8689.6|8693.4|8692.5|8693.9|8692.7|8689.8|8688.9|678
1588265100000|2020-04-30 16:45:00|8693.5|8692.6|8699.1|8698.2|8699.4|8698.5|8693.2|8692.3|563
1588265400000|2020-04-30 16:50:00|8699|8698.1|8694.1|8693.2|8699.8|8698.9|8693.4|8692.5|655
1588265700000|2020-04-30 16:55:00|8694.2|8693.3|8693.5|8692.6|8695.7|8694.6|8692|8690.6|833
1588266000000|2020-04-30 17:00:00|8693.6|8692.7|8695.3|8694.4|8697|8696.1|8691.9|8690.9|815
1588266300000|2020-04-30 17:05:00|8695.4|8694.5|8695.3|8694.4|8699.2|8698.2|8694|8693.1|734
1588266600000|2020-04-30 17:10:00|8695.4|8694.5|8694.8|8693.9|8696.2|8695|8693.7|8692.5|545
1588266900000|2020-04-30 17:15:00|8695|8694.1|8694.4|8693.5|8695.2|8694.2|8693.2|8692|416
1588267200000|2020-04-30 17:20:00|8694.6|8693.7|8694.8|8693.9|8696|8694.6|8693.9|8692.7|534
1588267500000|2020-04-30 17:25:00|8694.7|8693.8|8693.6|8692.7|8696.1|8694.9|8692.1|8690.9|719
1588267800000|2020-04-30 17:30:00|8694|8693.1|8691.3|8690.4|8695|8693.6|8691.1|8690.2|452
1588268100000|2020-04-30 17:35:00|8691.4|8690.5|8692.8|8691.9|8695.5|8694.2|8691.4|8690.5|503
1588268400000|2020-04-30 17:40:00|8692.9|8692|8694.6|8693.7|8697|8696.1|8692|8691.1|520
1588268700000|2020-04-30 17:45:00|8694.8|8693.9|8700.8|8699.9|8701.6|8700.3|8693.5|8692.6|533
1588269000000|2020-04-30 17:50:00|8701.1|8700.2|8700|8698.3|8702.4|8700.9|8698.2|8697.3|639
1588269300000|2020-04-30 17:55:00|8700.1|8698.4|8697.9|8697|8701.3|8700|8697.5|8696.3|617
1588269600000|2020-04-30 18:00:00|8697.7|8696.8|8699.1|8697.4|8701|8699.7|8697.7|8696.7|725
1588269900000|2020-04-30 18:05:00|8699.2|8697.5|8699.6|8697.9|8700.5|8699.2|8697.7|8696.4|477
1588270200000|2020-04-30 18:10:00|8699.5|8697.8|8700.1|8698.4|8700.4|8698.9|8698.5|8697.2|444
1588270500000|2020-04-30 18:15:00|8700|8698.3|8699.9|8699|8702.4|8700.7|8699.4|8698.2|449
1588270800000|2020-04-30 18:20:00|8700|8699.1|8699.5|8697.8|8700.3|8699.2|8698.2|8696.9|386
1588271100000|2020-04-30 18:25:00|8699.4|8697.7|8695.1|8694.2|8699.7|8698.1|8694.6|8693.4|523
1588271400000|2020-04-30 18:30:00|8695|8694.1|8694.6|8693.7|8695.6|8694.3|8694|8692.8|401
1588271700000|2020-04-30 18:35:00|8694.7|8693.8|8699.7|8698|8699.7|8698|8694.3|8693.1|532
1588272000000|2020-04-30 18:40:00|8699.6|8697.9|8697.3|8696.4|8699.6|8698|8696.4|8694.9|605
1588272300000|2020-04-30 18:45:00|8697.2|8696.3|8695.7|8694|8698.5|8697.2|8694.7|8693.1|525
1588272600000|2020-04-30 18:50:00|8695.6|8693.9|8696.1|8694.4|8698.2|8696.9|8695.5|8693.8|543
1588272900000|2020-04-30 18:55:00|8696.2|8694.5|8694|8692.3|8696.2|8694.5|8691.5|8689.8|851
1588273200000|2020-04-30 19:00:00|8693.9|8692.2|8696.5|8694.8|8696.9|8695.7|8693.7|8692|602
1588273500000|2020-04-30 19:05:00|8696.4|8694.7|8699.5|8697.8|8699.5|8698.2|8696.3|8694.7|373
1588273800000|2020-04-30 19:10:00|8699.4|8697.7|8698|8696.3|8700.8|8699.5|8697.4|8695.7|612
1588274100000|2020-04-30 19:15:00|8697.9|8696.2|8699.2|8697.5|8699.7|8698.2|8696.7|8695.5|632
1588274400000|2020-04-30 19:20:00|8699.3|8697.6|8697.8|8696.1|8700|8698.3|8696.8|8695.7|575
1588274700000|2020-04-30 19:25:00|8697.9|8696.2|8696.7|8695|8698.9|8697.2|8696.1|8694.5|643
1588275000000|2020-04-30 19:30:00|8696.4|8694.7|8695.7|8694|8696.8|8695.8|8694.9|8693.2|570
1588275300000|2020-04-30 19:35:00|8695.6|8693.9|8698.3|8696.6|8698.4|8696.7|8694.7|8693|483
1588275600000|2020-04-30 19:40:00|8698.4|8696.7|8700.4|8698.7|8700.8|8699.1|8698.1|8696.4|515
1588275900000|2020-04-30 19:45:00|8700.7|8699|8700.7|8699|8701.5|8699.8|8700|8698.3|452
1588276200000|2020-04-30 19:50:00|8700.6|8698.9|8702.4|8700.7|8703.3|8702.2|8700.5|8698.8|481
1588276500000|2020-04-30 19:55:00|8702.5|8700.8|8700.3|8699.4|8703.6|8702.4|8700.2|8699.1|628
1588276800000|2020-04-30 20:00:00|8700.4|8699.5|8699.4|8698.5|8701.5|8699.9|8699.2|8697.5|536
1588277100000|2020-04-30 20:05:00|8699.7|8698.8|8701|8699.3|8701.5|8699.8|8699.3|8697.6|388
1588277400000|2020-04-30 20:10:00|8700.9|8699.2|8698.9|8697.2|8701.7|8700|8698.6|8696.9|364
1588277700000|2020-04-30 20:15:00|8698.8|8697.1|8697.6|8695.9|8699.1|8697.4|8696.6|8695|296
1588278000000|2020-04-30 20:20:00|8697.5|8695.8|8697|8695.3|8698.3|8696.6|8696.9|8695.2|177
1588278300000|2020-04-30 20:25:00|8696.9|8695.2|8696.9|8695.2|8697.8|8696.1|8696.1|8694.6|263
1588278600000|2020-04-30 20:30:00|8696.8|8695.1|8697|8695.3|8697.1|8695.4|8696.2|8694.5|231
1588278900000|2020-04-30 20:35:00|8696.8|8695.1|8698.6|8696.9|8698.8|8697.1|8696.6|8694.9|197
1588279200000|2020-04-30 20:40:00|8698.7|8697|8699.2|8697.5|8701.1|8699.4|8698.4|8696.7|276
1588279500000|2020-04-30 20:45:00|8699.3|8697.6|8701.4|8699.7|8702.4|8700|8698.8|8697.1|387
1588279800000|2020-04-30 20:50:00|8701.3|8699.6|8702.3|8700.6|8702.4|8700.7|8700.2|8698.3|379
1588280100000|2020-04-30 20:55:00|8702.2|8700.3|8701.6|8695.8|8702.6|8700.7|8697.1|8693.8|643
1588280400000|2020-04-30 21:00:00|8702.7|8695.4|8704.4|8696|8704.6|8696.5|8702.5|8694.2|49
1588280700000|2020-04-30 21:05:00|8702.7|8691.8|8704.2|8695.6|8708.1|8697.8|8702.3|8691.8|147
1588281000000|2020-04-30 21:10:00|8704.4|8695.1|8703.7|8693.9|8707.5|8696.5|8699.7|8692.2|458
1588281300000|2020-04-30 21:15:00|8703.8|8694|8702.5|8691.5|8704.3|8695.1|8700.8|8690.6|273
1588281600000|2020-04-30 21:20:00|8699.5|8694.3|8700.6|8690.9|8703.5|8694.3|8697.7|8690.1|328
1588281900000|2020-04-30 21:25:00|8700.5|8691|8699.3|8690.9|8701.8|8692.2|8698.5|8690.2|287
1588282200000|2020-04-30 21:30:00|8699.8|8691.4|8699.3|8692|8700.6|8692.5|8696.2|8689.9|365
1588282500000|2020-04-30 21:35:00|8699.4|8692.1|8699.2|8692.5|8700.3|8693.4|8697.9|8690.7|275
1588282800000|2020-04-30 21:40:00|8699.1|8692.8|8696.2|8691.3|8699.7|8693.7|8695.3|8690.9|316
1588283100000|2020-04-30 21:45:00|8696.1|8691.1|8695.9|8690.9|8697.6|8692.6|8694.7|8690.6|284
1588283400000|2020-04-30 21:50:00|8695.6|8690.7|8701.1|8693.2|8703.9|8694.5|8694.8|8689.4|514
1588283700000|2020-04-30 21:55:00|8701|8693|8697|8691.4|8705.4|8699.1|8696.6|8689.5|714
1588284000000|2020-04-30 22:00:00|8697.1|8691.3|8699|8696.2|8699|8696.2|8693.1|8689.2|873
1588284300000|2020-04-30 22:05:00|8699.1|8696.3|8698.5|8695.6|8701.1|8697.3|8697.9|8695.5|453
1588284600000|2020-04-30 22:10:00|8698.4|8695.7|8701.6|8699.2|8701.6|8699.2|8697.5|8695.2|465
1588284900000|2020-04-30 22:15:00|8701.5|8699.4|8698.3|8695.9|8701.6|8699.4|8695.5|8693.4|496
1588285200000|2020-04-30 22:20:00|8698.5|8696|8702.4|8700.1|8702.8|8700.9|8698.4|8696|447
1588285500000|2020-04-30 22:25:00|8702.5|8700|8703.2|8700.8|8703.4|8700.9|8701.7|8699.4|384
1588285800000|2020-04-30 22:30:00|8703.4|8700.9|8702.8|8700.4|8704.1|8701.7|8702.3|8700.1|326
1588286100000|2020-04-30 22:35:00|8703.1|8700.3|8703.1|8700.6|8703.6|8701.5|8701.9|8699.6|303
1588286400000|2020-04-30 22:40:00|8703|8700.7|8700.7|8699|8703.6|8701.5|8700.7|8698.6|282
1588286700000|2020-04-30 22:45:00|8700.9|8699.2|8700.1|8697.8|8702.3|8699.9|8699.5|8697.3|347
1588287000000|2020-04-30 22:50:00|8700|8698|8698.6|8696.2|8700.6|8698.4|8697.1|8694.8|535
1588287300000|2020-04-30 22:55:00|8698.7|8696.3|8697.7|8695.5|8699.2|8697.1|8697.2|8695.1|343
1588287600000|2020-04-30 23:00:00|8700.3|8693.7|8699.2|8697.5|8700.3|8697.5|8696.3|8693.7|405
1588287900000|2020-04-30 23:05:00|8699.4|8697.3|8699.8|8697.7|8700.2|8698.2|8698.4|8696.5|337
1588288200000|2020-04-30 23:10:00|8699.6|8697.8|8701.4|8698.9|8701.5|8699.2|8698.4|8696.4|419
1588288500000|2020-04-30 23:15:00|8701.3|8698.8|8702.1|8700.4|8702.1|8700.4|8700.8|8698.6|186
1588288800000|2020-04-30 23:20:00|8702|8700.3|8702.3|8700.6|8702.7|8700.9|8700.9|8699.2|181
1588289100000|2020-04-30 23:25:00|8702.1|8700.4|8702.8|8701.1|8703.3|8701.6|8701.5|8699.8|236
1588289400000|2020-04-30 23:30:00|8702.7|8701|8703|8701.3|8703|8701.3|8701.6|8699.9|210
1588289700000|2020-04-30 23:35:00|8703.1|8701.4|8701.7|8700|8703.1|8701.4|8701.6|8699.9|225
1588290000000|2020-04-30 23:40:00|8701.6|8699.9|8701.7|8700|8702.1|8700.4|8701|8699.3|140
1588290300000|2020-04-30 23:45:00|8701.6|8699.9|8701|8699.3|8701.9|8700.2|8700.1|8698.4|162
1588290600000|2020-04-30 23:50:00|8701.1|8699.4|8701.7|8700|8701.8|8700.1|8700.8|8699.1|113
1588290900000|2020-04-30 23:55:00|8701.8|8700.1|8700.4|8698.7|8701.8|8700.1|8700.3|8698.6|181
1588291200000|2020-05-01 00:00:00|8700.5|8698.8|8701.7|8700|8701.9|8700.2|8699.4|8697.9|357
1588291500000|2020-05-01 00:05:00|8701.9|8700.2|8700.6|8698.9|8703.6|8701.9|8700.5|8698.8|368
1588291800000|2020-05-01 00:10:00|8700.7|8699|8702.1|8700.4|8702.4|8701.2|8700.4|8698.7|330
1588292100000|2020-05-01 00:15:00|8702.3|8700.6|8703.2|8701.5|8703.5|8701.8|8701.8|8700.1|325
1588292400000|2020-05-01 00:20:00|8703.4|8701.7|8704.7|8703|8705.5|8703.8|8703.1|8701.4|283
1588292700000|2020-05-01 00:25:00|8704.6|8702.9|8705.2|8703.5|8705.3|8703.6|8703.7|8702|246
1588293000000|2020-05-01 00:30:00|8705.3|8703.6|8710.1|8708.4|8710.1|8708.4|8705.3|8703.6|392
1588293300000|2020-05-01 00:35:00|8710|8708.3|8710.3|8708.6|8710.6|8708.9|8709.1|8707.4|243
1588293600000|2020-05-01 00:40:00|8710.4|8708.7|8708.5|8706.8|8710.5|8708.8|8708.3|8706.8|259
1588293900000|2020-05-01 00:45:00|8708.1|8706.4|8708.1|8706.4|8708.4|8706.8|8706|8704.6|385
1588294200000|2020-05-01 00:50:00|8708|8706.3|8709.5|8707.5|8711.6|8709.9|8706.5|8705.3|524
1588294500000|2020-05-01 00:55:00|8708.7|8707|8710.9|8709.2|8714.3|8712.6|8707.1|8705|655
1588294800000|2020-05-01 01:00:00|8710.8|8709.1|8711.8|8710.1|8712.6|8710.9|8710.1|8708.4|418
1588295100000|2020-05-01 01:05:00|8711.9|8710.2|8711.7|8710|8713|8711.3|8711.4|8709.7|235
1588295400000|2020-05-01 01:10:00|8711.6|8709.9|8712.2|8710.5|8712.3|8710.6|8710.8|8709.1|308
1588295700000|2020-05-01 01:15:00|8712.3|8710.6|8711|8709.3|8712.6|8710.9|8709.7|8708|253
1588296000000|2020-05-01 01:20:00|8710.9|8709.2|8712.2|8710.5|8712.2|8711|8710|8708.3|187
1588296300000|2020-05-01 01:25:00|8712.1|8710.4|8714.9|8713.2|8715|8713.3|8711.9|8710.2|282
1588296600000|2020-05-01 01:30:00|8714.8|8713.1|8715.7|8714|8716.8|8715.1|8714.8|8713.1|390
1588296900000|2020-05-01 01:35:00|8715.8|8714.1|8712.4|8710.7|8716|8714.5|8712.3|8710.6|289
1588297200000|2020-05-01 01:40:00|8712.5|8710.8|8714|8712.3|8714.7|8713|8712.4|8710.7|224
1588297500000|2020-05-01 01:45:00|8714.1|8712.4|8716.4|8714.7|8716.9|8715.2|8713.7|8712|264
1588297800000|2020-05-01 01:50:00|8716.3|8714.6|8713.9|8712.2|8716.6|8714.9|8713.4|8711.9|188
1588298100000|2020-05-01 01:55:00|8713.8|8712.1|8711.3|8709.6|8714|8712.3|8710.7|8709.3|254
1588298400000|2020-05-01 02:00:00|8711.2|8709.5|8710.2|8708.5|8712.1|8710.4|8710|8708.3|327
1588298700000|2020-05-01 02:05:00|8710.1|8708.4|8710.9|8709.2|8711.2|8709.6|8710.1|8708.4|229
1588299000000|2020-05-01 02:10:00|8710.8|8709.1|8713.8|8712.1|8714.5|8712.8|8710.8|8709.1|420
1588299300000|2020-05-01 02:15:00|8713.7|8712|8714.8|8713.1|8716.5|8714.8|8713.7|8712|219
1588299600000|2020-05-01 02:20:00|8714.9|8713.2|8715.3|8713.6|8715.8|8714.1|8714.3|8712.6|232
1588299900000|2020-05-01 02:25:00|8715.4|8713.7|8712.1|8710.4|8716.3|8714.6|8711.8|8710.1|279
1588300200000|2020-05-01 02:30:00|8711.9|8710.2|8711.6|8709.9|8712.2|8710.7|8710.4|8709|328
1588300500000|2020-05-01 02:35:00|8711.5|8709.8|8710.6|8708.9|8711.9|8710.4|8710|8708.3|234
1588300800000|2020-05-01 02:40:00|8710.5|8708.8|8711.8|8710.1|8712|8710.3|8709.3|8707.6|298
1588301100000|2020-05-01 02:45:00|8711.9|8710.2|8712.3|8710.6|8714.4|8713|8711.8|8710.1|247
1588301400000|2020-05-01 02:50:00|8712.4|8710.7|8711.4|8709.7|8713.8|8712.1|8711.4|8709.7|190
1588301700000|2020-05-01 02:55:00|8711.3|8709.6|8711.4|8709.7|8713|8711.3|8711.3|8709.6|190
1588302000000|2020-05-01 03:00:00|8711.3|8709.6|8711.1|8709.4|8711.7|8710|8710.4|8708.9|175
1588302300000|2020-05-01 03:05:00|8711.2|8709.5|8711.6|8709.9|8712.2|8710.5|8711.2|8709.5|182
1588302600000|2020-05-01 03:10:00|8711.7|8710|8713.4|8711.7|8713.5|8712|8711.5|8709.8|164
1588302900000|2020-05-01 03:15:00|8713.3|8711.6|8713|8711.3|8713.7|8712.3|8712.2|8710.5|280
1588303200000|2020-05-01 03:20:00|8712.9|8711.2|8714.6|8712.9|8714.6|8712.9|8712.9|8711.2|161
1588303500000|2020-05-01 03:25:00|8714.5|8712.8|8714.2|8712.5|8715.1|8713.4|8713.7|8712|155
1588303800000|2020-05-01 03:30:00|8714|8712.3|8713.9|8712.2|8714.7|8713|8712.6|8710.9|152
1588304100000|2020-05-01 03:35:00|8713.8|8712.1|8712.2|8710.5|8714.2|8712.5|8711.9|8710.2|230
1588304400000|2020-05-01 03:40:00|8712.3|8710.6|8712.2|8710.5|8712.4|8710.7|8711|8709.3|199
1588304700000|2020-05-01 03:45:00|8712.1|8710.4|8712.6|8710.9|8713.1|8711.4|8712|8710.3|143
1588305000000|2020-05-01 03:50:00|8712.7|8711|8712.4|8710.7|8712.8|8711.2|8711.4|8709.7|158
1588305300000|2020-05-01 03:55:00|8712.5|8710.8|8711.6|8709.9|8712.9|8711.5|8711.5|8709.8|131
1588305600000|2020-05-01 04:00:00|8711.5|8709.8|8712.5|8710.8|8713.3|8711.9|8711.5|8709.8|178
1588305900000|2020-05-01 04:05:00|8712.4|8710.7|8712|8710.3|8713|8711.3|8711.8|8710.1|276
1588306200000|2020-05-01 04:10:00|8712.1|8710.4|8711.8|8710.1|8712.4|8710.7|8711.2|8709.7|137
1588306500000|2020-05-01 04:15:00|8711.7|8710|8713.9|8712.2|8714.9|8713.2|8711.3|8710|208
1588306800000|2020-05-01 04:20:00|8713.8|8712.1|8713.8|8712.1|8714.4|8712.7|8713.3|8711.6|200
1588307100000|2020-05-01 04:25:00|8713.9|8712.2|8714.7|8713|8714.9|8713.2|8712.9|8711.2|192
1588307400000|2020-05-01 04:30:00|8714.8|8713.1|8714.4|8712.7|8714.9|8713.2|8714|8712.3|161
1588307700000|2020-05-01 04:35:00|8714.3|8712.6|8714.8|8713.1|8715.5|8714.1|8713.5|8711.9|211
1588308000000|2020-05-01 04:40:00|8714.7|8713|8715.3|8713.6|8715.5|8714|8714.6|8712.9|140
1588308300000|2020-05-01 04:45:00|8715.6|8713.9|8716|8714.3|8716.7|8715.2|8715.5|8713.8|162
1588308600000|2020-05-01 04:50:00|8715.9|8714.2|8715.6|8713.9|8716.3|8714.8|8715.2|8713.5|177
1588308900000|2020-05-01 04:55:00|8715.5|8713.8|8711.5|8709.8|8715.9|8714.2|8711.5|8709.8|372
1588309200000|2020-05-01 05:00:00|8711.7|8710|8710.9|8709.2|8713.7|8712.5|8710.1|8708.6|396
1588309500000|2020-05-01 05:05:00|8710.8|8709.1|8713.8|8712.1|8713.8|8712.3|8710.8|8709.1|294
1588309800000|2020-05-01 05:10:00|8713.7|8712|8711.7|8710|8714.5|8712.8|8711.7|8710|215
1588310100000|2020-05-01 05:15:00|8711.8|8710.1|8712.6|8710.9|8712.8|8711.1|8711.5|8709.8|190
1588310400000|2020-05-01 05:20:00|8712.5|8710.8|8711.5|8709.8|8713.5|8711.8|8711|8709.6|336
1588310700000|2020-05-01 05:25:00|8711.4|8709.7|8712.5|8710.8|8713.4|8711.7|8709|8707.4|341
1588311000000|2020-05-01 05:30:00|8712.4|8710.7|8711.8|8710.1|8712.8|8711.1|8711.6|8709.9|248
1588311300000|2020-05-01 05:35:00|8711.7|8710|8712.1|8710.4|8713.4|8711.7|8711.5|8709.8|291
1588311600000|2020-05-01 05:40:00|8712|8710.3|8713.5|8711.8|8714.5|8712.8|8711.6|8709.9|437
1588311900000|2020-05-01 05:45:00|8713.6|8711.9|8717.7|8716|8717.8|8716.1|8713.5|8711.8|360
1588312200000|2020-05-01 05:50:00|8717.8|8716.1|8722.1|8720.4|8722.4|8721|8717.7|8716|443
1588312500000|2020-05-01 05:55:00|8722.2|8720.5|8722|8720.3|8725.5|8724.3|8721.1|8719.4|409
1588312800000|2020-05-01 06:00:00|8721.6|8719.9|8725.2|8723.5|8727.4|8725.7|8721.1|8719.2|677
1588313100000|2020-05-01 06:05:00|8724.9|8723.2|8724.6|8723.7|8725.9|8724.3|8723.9|8722.2|473
1588313400000|2020-05-01 06:10:00|8724.7|8723.8|8728.4|8726.7|8729.1|8727.9|8724.3|8722.8|463
1588313700000|2020-05-01 06:15:00|8728.6|8726.9|8729.3|8727.6|8730.8|8729.4|8728.1|8726.9|444
1588314000000|2020-05-01 06:20:00|8729.2|8727.5|8725|8723.3|8730.6|8729.1|8725|8723.3|482
1588314300000|2020-05-01 06:25:00|8725.1|8723.4|8727.3|8725.6|8728.3|8726.9|8724.3|8722.7|371
1588314600000|2020-05-01 06:30:00|8727.2|8725.5|8724.5|8722.8|8727.2|8726|8723.7|8722.7|424
1588314900000|2020-05-01 06:35:00|8724.6|8722.9|8726.1|8724.4|8727|8725.8|8724.4|8722.7|280
1588315200000|2020-05-01 06:40:00|8726|8724.3|8727.9|8727|8728.1|8727.2|8725.7|8724.1|348
1588315500000|2020-05-01 06:45:00|8728|8727.1|8732.3|8730.6|8733.6|8732.3|8727.8|8726.6|511
1588315800000|2020-05-01 06:50:00|8732.4|8730.7|8731.5|8730.6|8733.5|8732|8731.5|8730.2|396
1588316100000|2020-05-01 06:55:00|8731.6|8730.7|8728.9|8727.2|8732.9|8731.8|8728.2|8727.1|511
1588316400000|2020-05-01 07:00:00|8728.8|8727.9|8730.8|8729.1|8733.3|8732.1|8728.5|8727.2|765
1588316700000|2020-05-01 07:05:00|8730.6|8728.9|8729.2|8727.5|8730.7|8729.3|8726.5|8725.5|664
1588317000000|2020-05-01 07:10:00|8728.9|8728|8727.5|8725.8|8730|8728.7|8726.1|8725|531
1588317300000|2020-05-01 07:15:00|8727.3|8726.4|8728.3|8726.6|8730|8728.8|8726.8|8725.5|472
1588317600000|2020-05-01 07:20:00|8728.4|8726.7|8727.6|8725.9|8729.7|8728.3|8724.8|8723.8|595
1588317900000|2020-05-01 07:25:00|8727.2|8726.3|8725.6|8724.7|8728.7|8727.5|8724.8|8723.6|551
1588318200000|2020-05-01 07:30:00|8725.4|8724.5|8726.4|8725.5|8727.3|8726|8724.7|8723.7|437
1588318500000|2020-05-01 07:35:00|8726.2|8725.3|8724.2|8722.5|8728.7|8727.7|8723|8722.1|600
1588318800000|2020-05-01 07:40:00|8724|8723.1|8726|8725.1|8726.2|8725.3|8722.6|8721.5|557
1588319100000|2020-05-01 07:45:00|8725.9|8725|8728.2|8727.3|8729.7|8728.4|8724.8|8723.5|540
1588319400000|2020-05-01 07:50:00|8728.3|8727.4|8725.3|8723.6|8728.3|8727.4|8723.6|8722.3|468
1588319700000|2020-05-01 07:55:00|8725.4|8723.7|8733|8732.1|8734.7|8733.5|8725.3|8723.6|683
1588320000000|2020-05-01 08:00:00|8732.8|8731.9|8739.9|8738.2|8741.9|8740.6|8732.4|8731.1|781
1588320300000|2020-05-01 08:05:00|8740|8738.3|8742.6|8740.9|8746.5|8744.8|8739.4|8738.1|739
1588320600000|2020-05-01 08:10:00|8742.2|8741.3|8745.9|8744.2|8746|8744.6|8738.3|8737.4|517
1588320900000|2020-05-01 08:15:00|8745.5|8744.6|8744.4|8742.7|8747.1|8745.6|8743.3|8741.9|550
1588321200000|2020-05-01 08:20:00|8744.5|8742.8|8743.1|8741.4|8748|8746.3|8740.1|8739.2|831
1588321500000|2020-05-01 08:25:00|8742.7|8741.8|8737.9|8735.6|8745.6|8744.3|8736.6|8735|811
1588321800000|2020-05-01 08:30:00|8738|8735.4|8732.6|8730.9|8738.1|8736.4|8731.9|8730.9|605
1588322100000|2020-05-01 08:35:00|8732.5|8730.8|8734.9|8733.2|8735.6|8734.2|8732|8730.8|623
1588322400000|2020-05-01 08:40:00|8735.1|8733.4|8738.1|8737.2|8740.2|8739|8735.1|8733.4|636
1588322700000|2020-05-01 08:45:00|8738|8737.1|8739.3|8738.4|8739.8|8738.5|8735.1|8733.9|519
1588323000000|2020-05-01 08:50:00|8739.4|8738.5|8736|8734.3|8740.3|8739|8734.8|8733.7|648
1588323300000|2020-05-01 08:55:00|8735.9|8734.2|8738.9|8737.2|8739.5|8738|8734.1|8732.7|584
1588323600000|2020-05-01 09:00:00|8738.8|8737.1|8735|8734.1|8739.6|8738.5|8734|8732.8|562
1588323900000|2020-05-01 09:05:00|8735.4|8733.7|8732.5|8730.8|8736.1|8735.2|8730.9|8729.6|622
1588324200000|2020-05-01 09:10:00|8732.6|8730.9|8738.1|8737.2|8738.6|8737.3|8732.2|8730.8|565
1588324500000|2020-05-01 09:15:00|8738|8737.1|8735.5|8734.6|8738.8|8737.5|8735|8733.7|498
1588324800000|2020-05-01 09:20:00|8735.4|8734.5|8738.9|8738|8740.7|8739.2|8735.4|8734.3|544
1588325100000|2020-05-01 09:25:00|8739|8738.1|8745.3|8743.6|8745.5|8744.5|8738.5|8737.1|489
1588325400000|2020-05-01 09:30:00|8745.4|8743.7|8748.1|8746.4|8749.7|8748.1|8742.2|8740.5|611
1588325700000|2020-05-01 09:35:00|8748.2|8746.5|8747.2|8746.3|8748.2|8746.8|8745.2|8743.8|521
1588326000000|2020-05-01 09:40:00|8747.1|8746.2|8748.6|8746.9|8749.5|8748.2|8746.4|8745|436
1588326300000|2020-05-01 09:45:00|8748.5|8746.8|8746.5|8745.6|8749.6|8748.2|8745.7|8744.5|434
1588326600000|2020-05-01 09:50:00|8746.6|8745.7|8746.8|8745.9|8747.5|8746.2|8743.9|8742.5|545
1588326900000|2020-05-01 09:55:00|8746.9|8746|8746.9|8746|8750|8748.6|8746.5|8745.3|443
1588327200000|2020-05-01 10:00:00|8747|8746.1|8742.4|8741.5|8747.9|8746.4|8742.4|8741|476
1588327500000|2020-05-01 10:05:00|8742.5|8741.6|8744.7|8743|8744.8|8743.5|8742.1|8741|309
1588327800000|2020-05-01 10:10:00|8744.8|8743.1|8745.2|8743.5|8747.1|8746|8744.1|8742.9|302
1588328100000|2020-05-01 10:15:00|8745.1|8743.4|8745.9|8744.2|8748.9|8747.9|8744.3|8743.1|374
1588328400000|2020-05-01 10:20:00|8745.8|8744.1|8747|8745.3|8747|8745.9|8743.2|8742|463
1588328700000|2020-05-01 10:25:00|8746.9|8745.2|8745.4|8744.5|8747.3|8746|8741.2|8739.5|531
1588329000000|2020-05-01 10:30:00|8745.2|8743.7|8749.9|8748.2|8749.9|8748.6|8743.9|8742.6|471
1588329300000|2020-05-01 10:35:00|8749.8|8748.1|8749.2|8747.5|8751.7|8750.4|8748.4|8746.8|556
1588329600000|2020-05-01 10:40:00|8749.1|8747.4|8746|8744.3|8749.3|8748.2|8745.1|8743.7|592
1588329900000|2020-05-01 10:45:00|8745.9|8744.2|8743.5|8742.6|8747.8|8746.6|8743.4|8742.4|627
1588330200000|2020-05-01 10:50:00|8743.6|8742.7|8750.4|8748.7|8750.4|8749.2|8743|8741.7|492
1588330500000|2020-05-01 10:55:00|8750.5|8748.8|8748.5|8747.6|8750.9|8750|8746.9|8745.4|510
1588330800000|2020-05-01 11:00:00|8748.6|8747.7|8749.2|8748.3|8750.8|8749.8|8747.5|8746.1|549
1588331100000|2020-05-01 11:05:00|8749.4|8748.5|8756.3|8754.6|8757.8|8756.3|8747.8|8746.6|741
1588331400000|2020-05-01 11:10:00|8756.2|8754.5|8755.8|8754.9|8757.7|8756.4|8754.5|8753.4|502
1588331700000|2020-05-01 11:15:00|8755.9|8755|8753.7|8752.8|8756.9|8755.7|8753|8751.9|555
1588332000000|2020-05-01 11:20:00|8753.8|8752.9|8761.6|8760.7|8764.4|8763.5|8753.4|8752.1|581
1588332300000|2020-05-01 11:25:00|8761.7|8760.8|8758.9|8757.2|8764.4|8763.1|8758.7|8757.2|508
1588332600000|2020-05-01 11:30:00|8758.7|8757|8758.4|8757.5|8762.2|8761.1|8757.1|8755.7|456
1588332900000|2020-05-01 11:35:00|8758.9|8758|8759.6|8758.7|8762.6|8761.7|8758.9|8757.6|387
1588333200000|2020-05-01 11:40:00|8759.7|8758.8|8754.9|8754|8759.7|8758.8|8753.6|8751.9|573
1588333500000|2020-05-01 11:45:00|8755|8754.1|8758.9|8757.2|8759.6|8758.2|8754.6|8753.4|554
1588333800000|2020-05-01 11:50:00|8759|8757.3|8754.3|8752.6|8760|8758.7|8752.4|8751.3|653
1588334100000|2020-05-01 11:55:00|8753.8|8752.9|8755.5|8754.6|8756.8|8755.9|8752.9|8751.7|600
1588334400000|2020-05-01 12:00:00|8755.3|8754.4|8759.3|8757.6|8761.2|8759.9|8755|8753.6|614
1588334700000|2020-05-01 12:05:00|8759.2|8757.5|8766.4|8765.5|8767.6|8766.3|8758.9|8757.5|604
1588335000000|2020-05-01 12:10:00|8766.5|8765.6|8767.6|8766.7|8769.5|8768.3|8763.9|8762.5|585
1588335300000|2020-05-01 12:15:00|8767.5|8766.6|8766.6|8765.7|8768.7|8767.8|8765.1|8764.1|557
1588335600000|2020-05-01 12:20:00|8766.4|8765.5|8772.1|8771.2|8772.5|8771.3|8766.3|8765.4|576
1588335900000|2020-05-01 12:25:00|8772.2|8771.3|8772.2|8771.3|8774.7|8773.4|8770.7|8769.3|598
1588336200000|2020-05-01 12:30:00|8772.3|8771.4|8771.3|8769.6|8773|8771.9|8768.6|8767.4|613
1588336500000|2020-05-01 12:35:00|8771.1|8769.4|8775.4|8774.5|8776.7|8775.8|8768.9|8767.8|604
1588336800000|2020-05-01 12:40:00|8775.5|8774.6|8772.2|8771.3|8776.6|8775.5|8772|8771.1|595
1588337100000|2020-05-01 12:45:00|8772.4|8771.5|8768.8|8767.9|8773|8772.1|8768.3|8767.3|638
1588337400000|2020-05-01 12:50:00|8768.7|8767.8|8762.7|8761.8|8769.3|8768.4|8762.1|8760.9|486
1588337700000|2020-05-01 12:55:00|8763.3|8761.6|8761.9|8761|8766.2|8765.2|8761.8|8760.5|652
1588338000000|2020-05-01 13:00:00|8762|8761.1|8764.2|8763.3|8765|8763.6|8760.8|8759.4|586
1588338300000|2020-05-01 13:05:00|8764.4|8762.7|8762.4|8761.5|8764.6|8763.3|8760.8|8759.7|601
1588338600000|2020-05-01 13:10:00|8762.5|8761.6|8759.4|8758.5|8764.8|8763.6|8757.9|8756.8|664
1588338900000|2020-05-01 13:15:00|8759.3|8758.4|8758.1|8757.2|8759.9|8758.7|8754|8752.3|691
1588339200000|2020-05-01 13:20:00|8758.6|8756.9|8758.5|8757.6|8760|8758.8|8755.7|8754.8|658
1588339500000|2020-05-01 13:25:00|8758.6|8757.7|8764.6|8763.7|8765.5|8764.2|8757.3|8756|685
1588339800000|2020-05-01 13:30:00|8765|8763.3|8769.3|8768.4|8771.4|8770.1|8764.6|8763.2|622
1588340100000|2020-05-01 13:35:00|8769.4|8768.5|8764.6|8762.9|8771|8769.8|8764.3|8762.8|658
1588340400000|2020-05-01 13:40:00|8764.2|8763.3|8762.6|8760|8766.8|8765.6|8760.9|8758.8|640
1588340700000|2020-05-01 13:45:00|8762.5|8760.2|8765.5|8764.6|8765.6|8764.7|8761.6|8760.1|490
1588341000000|2020-05-01 13:50:00|8765.4|8764.5|8767|8766.1|8770|8768.7|8765.3|8764|583
1588341300000|2020-05-01 13:55:00|8766.9|8766|8767.9|8763.7|8768.2|8766.9|8763.8|8762.6|756
1588341600000|2020-05-01 14:00:00|8767.7|8763.4|8768.5|8767.6|8770.3|8769.1|8763.3|8761.6|946
1588341900000|2020-05-01 14:05:00|8768.6|8767.7|8769.8|8768.9|8771.1|8770.2|8767.8|8766.9|582
1588342200000|2020-05-01 14:10:00|8769.9|8769|8767.8|8766.9|8773.2|8772.1|8765.5|8764.6|861
1588342500000|2020-05-01 14:15:00|8767.9|8767|8769.5|8768.6|8770.7|8769.7|8764.6|8763.3|839
1588342800000|2020-05-01 14:20:00|8769.6|8768.7|8772.8|8771.9|8773.3|8772.4|8768.7|8767.8|640
1588343100000|2020-05-01 14:25:00|8772.7|8771.8|8773.5|8772.6|8777.8|8776.2|8771.3|8770.4|803
1588343400000|2020-05-01 14:30:00|8773.6|8772.7|8769.6|8768.7|8773.8|8772.9|8767.7|8766|855
1588343700000|2020-05-01 14:35:00|8769.7|8768.8|8774.9|8773.2|8776.9|8775.2|8768.2|8767.1|1084
1588344000000|2020-05-01 14:40:00|8774.8|8773.1|8771|8769.3|8776.3|8774.9|8766.7|8765.5|919
1588344300000|2020-05-01 14:45:00|8770.5|8769.6|8771.1|8769.4|8774.1|8772.7|8764.5|8763.1|1018
1588344600000|2020-05-01 14:50:00|8771.2|8769.5|8767.5|8765.8|8772.8|8771.6|8766.1|8764.4|950
1588344900000|2020-05-01 14:55:00|8767.6|8765.9|8775|8774.1|8777.9|8776.7|8767.5|8765.8|1086
1588345200000|2020-05-01 15:00:00|8774.9|8774|8779.7|8778|8780.7|8779.5|8774.4|8773.2|1009
1588345500000|2020-05-01 15:05:00|8779.8|8778.1|8780.9|8780|8783.9|8782.2|8776.7|8775|773
1588345800000|2020-05-01 15:10:00|8781|8780.1|8782.4|8780.7|8785.8|8784.1|8779|8777.3|739
1588346100000|2020-05-01 15:15:00|8782.5|8780.8|8780.9|8779.2|8783.4|8782.1|8777.8|8776.4|672
1588346400000|2020-05-01 15:20:00|8781|8779.3|8781.9|8781|8783.1|8781.7|8778.1|8776.6|584
1588346700000|2020-05-01 15:25:00|8782.3|8780.6|8788.1|8786.4|8788.8|8787.1|8778.3|8777|797
1588347000000|2020-05-01 15:30:00|8788|8786.3|8784.7|8783.8|8788.1|8786.8|8784.7|8783.1|770
1588347300000|2020-05-01 15:35:00|8784.6|8783.7|8780.8|8779.9|8785.6|8784.1|8779.4|8778.3|617
1588347600000|2020-05-01 15:40:00|8780.9|8780|8779.4|8777.7|8782.2|8781|8778.2|8777|665
1588347900000|2020-05-01 15:45:00|8779.5|8777.8|8777.1|8775.4|8780.5|8779|8776.2|8775.1|667
1588348200000|2020-05-01 15:50:00|8776.9|8776|8789.8|8788.1|8790.5|8789.3|8776.4|8775.4|814
1588348500000|2020-05-01 15:55:00|8789.7|8788|8792.7|8791.8|8793.5|8792.6|8787.9|8786.8|751
1588348800000|2020-05-01 16:00:00|8792.6|8791.7|8794.7|8793|8796.9|8796|8792.5|8791.4|811
1588349100000|2020-05-01 16:05:00|8794.6|8792.9|8791.6|8790.7|8796.1|8794.9|8791.1|8790.1|641
1588349400000|2020-05-01 16:10:00|8791.5|8790.6|8786.3|8784.6|8791.9|8790.6|8785.7|8784.4|798
1588349700000|2020-05-01 16:15:00|8786|8785.1|8788|8786.3|8789.3|8787.6|8785.8|8784.5|556
1588350000000|2020-05-01 16:20:00|8787.8|8786.9|8788.4|8787.5|8789.2|8787.8|8786.9|8785.8|579
1588350300000|2020-05-01 16:25:00|8788.5|8787.6|8791.5|8789.8|8791.5|8790.1|8788.3|8787|573
1588350600000|2020-05-01 16:30:00|8791.4|8789.7|8791.6|8789.9|8794.8|8793.5|8790.9|8789.6|669
1588350900000|2020-05-01 16:35:00|8791.5|8789.8|8792.4|8791.5|8794.5|8793.6|8790.8|8789.7|592
1588351200000|2020-05-01 16:40:00|8792.3|8791.4|8786.5|8785.6|8792.5|8791.6|8786.1|8784.8|618
1588351500000|2020-05-01 16:45:00|8787|8785.3|8783.6|8782.7|8787.4|8786.1|8783.1|8782.1|555
1588351800000|2020-05-01 16:50:00|8783.7|8782.8|8780.9|8779.2|8784.6|8783.4|8780.3|8779|589
1588352100000|2020-05-01 16:55:00|8781|8779.3|8781.2|8780.3|8782.3|8781.2|8777.9|8776.7|702
1588352400000|2020-05-01 17:00:00|8781.6|8779.9|8783.8|8782.1|8786|8784.8|8781.1|8779.8|687
1588352700000|2020-05-01 17:05:00|8783.7|8782|8783.5|8782.6|8784.5|8783.3|8783.1|8781.8|408
1588353000000|2020-05-01 17:10:00|8783.4|8782.5|8784.6|8783.7|8785.1|8783.9|8782.8|8781.7|490
1588353300000|2020-05-01 17:15:00|8784.7|8783.8|8788|8787.1|8789.7|8788.7|8784.2|8783.3|659
1588353600000|2020-05-01 17:20:00|8787.8|8786.9|8790|8789.1|8790.4|8789.5|8787.7|8786.4|528
1588353900000|2020-05-01 17:25:00|8789.9|8789|8783.9|8783|8791.1|8789.9|8783.8|8782.9|484
1588354200000|2020-05-01 17:30:00|8784.1|8783.2|8787.3|8785.6|8787.4|8786.2|8783.8|8782.4|530
1588354500000|2020-05-01 17:35:00|8786.9|8786|8788.9|8788|8789.9|8788.7|8786.3|8785|638
1588354800000|2020-05-01 17:40:00|8788.8|8787.9|8793|8792.1|8793.5|8792.6|8788.3|8787.3|591
1588355100000|2020-05-01 17:45:00|8793.1|8792.2|8794.1|8793.2|8795|8793.9|8791.1|8790.2|678
1588355400000|2020-05-01 17:50:00|8794|8793.1|8795.1|8793.4|8795.1|8794|8792.4|8791.2|527
1588355700000|2020-05-01 17:55:00|8795|8793.3|8793.2|8791.5|8795.4|8794.2|8790.5|8789.2|597
1588356000000|2020-05-01 18:00:00|8793.1|8791.4|8791.9|8791|8795.4|8794|8791.5|8790.2|517
1588356300000|2020-05-01 18:05:00|8791.8|8790.9|8789.9|8789|8793|8791.7|8789.9|8788.5|436
1588356600000|2020-05-01 18:10:00|8790|8789.1|8787.9|8787|8790.2|8789.2|8787.8|8786.5|402
1588356900000|2020-05-01 18:15:00|8787.8|8786.9|8789.8|8788.1|8790.5|8789.2|8787.8|8786.4|416
1588357200000|2020-05-01 18:20:00|8789.9|8788.2|8788.2|8787.3|8790.2|8788.9|8787.5|8786.2|394
1588357500000|2020-05-01 18:25:00|8788.1|8787.2|8788.7|8787.8|8789.5|8788.4|8787.9|8786.6|404
1588357800000|2020-05-01 18:30:00|8788.6|8787.7|8789.1|8787.4|8789.7|8788.5|8787.9|8786.6|342
1588358100000|2020-05-01 18:35:00|8789.2|8787.5|8788.8|8787.1|8792.2|8790.7|8788.3|8786.9|502
1588358400000|2020-05-01 18:40:00|8788.7|8787|8789.9|8788.2|8790.3|8788.9|8787.9|8786.6|389
1588358700000|2020-05-01 18:45:00|8790|8788.3|8791.9|8790.2|8792.7|8791.2|8789.2|8787.6|410
1588359000000|2020-05-01 18:50:00|8792|8790.3|8792.2|8790.5|8793|8791.7|8790.7|8789.2|401
1588359300000|2020-05-01 18:55:00|8792.1|8790.4|8792.4|8791.5|8792.7|8791.6|8790.5|8789.1|511
1588359600000|2020-05-01 19:00:00|8792.6|8791.7|8789.8|8788.1|8793.1|8791.7|8788.8|8787.1|483
1588359900000|2020-05-01 19:05:00|8789.9|8788.2|8787.8|8786.1|8790.2|8788.5|8787.1|8785.8|343
1588360200000|2020-05-01 19:10:00|8787.9|8786.2|8787.9|8786.2|8789.1|8787.4|8786.2|8784.7|313
1588360500000|2020-05-01 19:15:00|8787.8|8786.1|8785.7|8784|8788|8786.6|8785.2|8783.6|299
1588360800000|2020-05-01 19:20:00|8785.8|8784.1|8786|8784.3|8786|8784.6|8784.2|8782.7|402
1588361100000|2020-05-01 19:25:00|8785.8|8784.1|8786.7|8785|8787.5|8785.8|8785.1|8783.6|471
1588361400000|2020-05-01 19:30:00|8786.8|8785.1|8783.6|8781.9|8787.4|8785.7|8783.2|8781.7|561
1588361700000|2020-05-01 19:35:00|8783.7|8782|8783.7|8782|8784.8|8783.5|8782.9|8781.4|439
1588362000000|2020-05-01 19:40:00|8783.8|8782.1|8780.1|8779.2|8784.2|8782.5|8778.6|8777|460
1588362300000|2020-05-01 19:45:00|8780.5|8778.8|8779.3|8777.6|8780.6|8778.9|8776.6|8774.9|674
1588362600000|2020-05-01 19:50:00|8778.8|8777.9|8779.8|8778.1|8781.2|8779.6|8778.8|8777.6|519
1588362900000|2020-05-01 19:55:00|8779.4|8777.7|8777.5|8775.8|8779.5|8777.8|8776.4|8774.9|671
1588363200000|2020-05-01 20:00:00|8777.4|8775.7|8779|8777.3|8780|8778.3|8777|8775.3|443
1588363500000|2020-05-01 20:05:00|8779.1|8777.4|8777.1|8775.4|8779.4|8777.7|8777.1|8775.4|249
1588363800000|2020-05-01 20:10:00|8776.8|8775.1|8781.4|8779.7|8781.5|8779.8|8776.4|8774.7|407
1588364100000|2020-05-01 20:15:00|8781.5|8779.8|8783.1|8781.4|8783.8|8782.1|8780.5|8778.8|447
1588364400000|2020-05-01 20:20:00|8783|8781.3|8782.9|8781.2|8784|8782.3|8782|8780.3|280
1588364700000|2020-05-01 20:25:00|8783|8781.3|8783.5|8781.8|8784.6|8782.9|8782.5|8780.8|224
1588365000000|2020-05-01 20:30:00|8783.6|8781.9|8786.7|8785|8786.9|8785.2|8783.6|8781.9|187
1588365300000|2020-05-01 20:35:00|8786.6|8784.9|8785.9|8784.2|8786.8|8785.1|8784.8|8782.9|241
1588365600000|2020-05-01 20:40:00|8786|8784.3|8788.5|8786.8|8788.7|8787|8785.8|8784|315
1588365900000|2020-05-01 20:45:00|8788.6|8786.6|8789.7|8786.8|8791.4|8787.3|8787.7|8781.1|651
1588366200000|2020-05-01 20:50:00|8789.8|8786.9|8789.4|8788.5|8792|8788.6|8788.7|8782.7|691
1588366500000|2020-05-01 20:55:00|8789.3|8788.4|8790|8786.2|8796.3|8789|8788|8781|457
1588536000000|2020-05-03 20:00:00|8794|8773|8794|8773|8794|8773|8794|8773|1
1588536300000|2020-05-03 20:05:00|8794.3|8773.3|8794.3|8773.3|8794.3|8773.3|8794.3|8773.3|1
1588536600000|2020-05-03 20:10:00|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|1
1588536900000|2020-05-03 20:15:00|8797.7|8776.7|8797.7|8776.7|8797.7|8776.7|8797.7|8776.7|1
1588537200000|2020-05-03 20:20:00|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|8793.9|8772.9|1
1588537500000|2020-05-03 20:25:00|8794.3|8773.3|8795.5|8774.5|8795.5|8774.5|8794.3|8773.3|2
1588537800000|2020-05-03 20:30:00|8796|8775|8796.1|8775.1|8799.7|8780.1|8792.6|8772.4|28
1588538100000|2020-05-03 20:35:00|8795.8|8774.8|8794.7|8773.7|8798.5|8777.5|8793.9|8772.9|9
1588539000000|2020-05-03 20:50:00|8796.5|8775.5|8796.8|8775.8|8798.9|8777.9|8796.5|8775.5|3
1588539300000|2020-05-03 20:55:00|8798.2|8777.2|8793.8|8772.8|8801.4|8780.4|8793.8|8772.8|11
1588539600000|2020-05-03 21:00:00|8793.3|8772.3|8794.3|8773.3|8799.6|8778.6|8793.3|8772.3|66
1588539900000|2020-05-03 21:05:00|8794.6|8773.6|8797.4|8781.8|8798.6|8782.4|8793.8|8772.8|158
1588540200000|2020-05-03 21:10:00|8797.7|8781.2|8793.6|8780.2|8797.9|8782.8|8793.3|8774.5|119
1588540500000|2020-05-03 21:15:00|8793.7|8780.1|8793.8|8781.4|8797.9|8781.5|8793.1|8777|38
1588540800000|2020-05-03 21:20:00|8793.7|8781.5|8794.2|8780.2|8796.2|8782.3|8791.7|8774.6|68
1588541100000|2020-05-03 21:25:00|8793.4|8782.1|8794.9|8777.7|8797|8783.3|8793|8775.8|65
1588541400000|2020-05-03 21:30:00|8795|8777.8|8793.7|8780|8795|8781.1|8792.6|8777.6|94
1588541700000|2020-05-03 21:35:00|8793.4|8780.5|8794.6|8782.5|8796|8782.5|8792.5|8778.5|135
1588542000000|2020-05-03 21:40:00|8794.5|8782.6|8793.7|8781.8|8795.6|8783.2|8793.4|8779.2|114
1588542300000|2020-05-03 21:45:00|8793.5|8782.2|8794.5|8782.6|8794.9|8783.4|8793.5|8781|91
1588542600000|2020-05-03 21:50:00|8794.4|8781.7|8794.4|8782|8795.3|8783.2|8793.4|8779.9|107
1588542900000|2020-05-03 21:55:00|8794.5|8782.1|8794.3|8780.6|8795|8783.4|8792.4|8780.4|80
1588543200000|2020-05-03 22:00:00|8795.1|8779.8|8793.1|8784.9|8798.4|8787.6|8792|8778.6|581
1588543500000|2020-05-03 22:05:00|8793.3|8785.2|8790.4|8784.5|8793.8|8786.8|8790.1|8782.5|270
1588543800000|2020-05-03 22:10:00|8790.5|8784.6|8788.8|8786.7|8792.5|8787.2|8788|8781.3|545
1588544100000|2020-05-03 22:15:00|8789|8787.2|8787.1|8785.4|8790.3|8787.7|8787.1|8784.4|509
1588544400000|2020-05-03 22:20:00|8787.5|8784.9|8788.9|8786.3|8790.5|8788.2|8786.8|8783.9|799
1588544700000|2020-05-03 22:25:00|8788.8|8786.4|8788.1|8784.9|8790.2|8787.2|8787.5|8784.7|517
1588545000000|2020-05-03 22:30:00|8787.8|8784.8|8790.1|8787.1|8790.4|8787.7|8786.8|8783.9|754
1588545300000|2020-05-03 22:35:00|8790.2|8787|8789.8|8787.3|8790.8|8788.4|8788.4|8786.2|547
1588545600000|2020-05-03 22:40:00|8790.2|8787.4|8791.7|8789|8792.1|8790|8789.5|8787|506
1588545900000|2020-05-03 22:45:00|8791.6|8789.3|8793.9|8791.1|8794.5|8792|8790.9|8788.8|535
1588546200000|2020-05-03 22:50:00|8793.8|8791|8794.6|8792|8795.6|8793.5|8792.5|8789.6|686
1588546500000|2020-05-03 22:55:00|8794.4|8792.1|8796.7|8793.9|8796.9|8794.4|8794.3|8791.8|702
1588546800000|2020-05-03 23:00:00|8796.2|8794.5|8797.4|8795.7|8797.9|8796.2|8794.9|8793|557
1588547100000|2020-05-03 23:05:00|8797.5|8795.8|8796.1|8794.4|8799.6|8797.9|8796|8794.3|327
1588547400000|2020-05-03 23:10:00|8796.2|8794.5|8797.1|8795.4|8797.8|8795.7|8795.4|8793.4|252
1588547700000|2020-05-03 23:15:00|8797.2|8795.5|8796.5|8794.8|8797.2|8795.5|8796.2|8794.5|133
1588548000000|2020-05-03 23:20:00|8796.4|8794.7|8801.2|8799.5|8801.3|8799.6|8795.6|8793.9|323
1588548300000|2020-05-03 23:25:00|8801.1|8799.4|8798.2|8796.5|8802.2|8800.5|8797.9|8796.2|412
1588548600000|2020-05-03 23:30:00|8798|8796.3|8798.7|8797|8800.5|8798.6|8797.3|8795.6|338
1588548900000|2020-05-03 23:35:00|8798.8|8797.1|8801.3|8799.6|8801.4|8799.7|8797.8|8796.1|330
1588549200000|2020-05-03 23:40:00|8801.4|8799.7|8799.3|8797.6|8801.4|8799.7|8798.6|8796.9|345
1588549500000|2020-05-03 23:45:00|8799.2|8797.5|8800.6|8798.9|8801.1|8799.4|8798.9|8797|244
1588549800000|2020-05-03 23:50:00|8800.5|8798.8|8801.5|8799.8|8803.5|8801.8|8800.5|8798.8|346
1588550100000|2020-05-03 23:55:00|8801.6|8799.9|8800.8|8799.1|8802.1|8800.4|8800.7|8798.9|285
1588550400000|2020-05-04 00:00:00|8800.7|8799|8798.1|8796.4|8800.7|8799|8796.8|8795.1|386
1588550700000|2020-05-04 00:05:00|8798.2|8796.5|8799.7|8798|8801.1|8799.5|8797.2|8795.5|350
1588551000000|2020-05-04 00:10:00|8800|8798.3|8802.6|8800.9|8802.8|8801.1|8799.6|8798.1|323
1588551300000|2020-05-04 00:15:00|8802.7|8801|8798.5|8796.8|8802.7|8801|8798.4|8796.7|438
1588551600000|2020-05-04 00:20:00|8798.4|8796.7|8799.8|8798.1|8800.9|8799.4|8798.4|8796.7|297
1588551900000|2020-05-04 00:25:00|8799.9|8798.2|8799.9|8798.2|8800.9|8799.2|8797.6|8795.9|363
1588552200000|2020-05-04 00:30:00|8799.7|8798|8799.4|8797.7|8799.7|8798|8797.9|8796.2|400
1588552500000|2020-05-04 00:35:00|8799.3|8797.6|8799.5|8797.8|8800.7|8799|8798.3|8796.7|461
1588552800000|2020-05-04 00:40:00|8799.6|8797.9|8798.3|8796.6|8799.6|8797.9|8797.9|8796.2|275
1588553100000|2020-05-04 00:45:00|8798.2|8796.5|8797.7|8796|8798.8|8797.1|8797|8795.3|294
1588553400000|2020-05-04 00:50:00|8797.5|8795.8|8797.8|8796.1|8798.2|8796.5|8796.2|8794.5|402
1588553700000|2020-05-04 00:55:00|8797.6|8795.9|8797.2|8795.5|8798.5|8796.8|8796.5|8795|367
1588554000000|2020-05-04 01:00:00|8797.1|8795.4|8795.7|8794|8797.1|8795.4|8792.9|8791.4|433
1588554300000|2020-05-04 01:05:00|8795.6|8793.9|8794.5|8792.8|8796.4|8794.7|8791.5|8789.9|558
1588554600000|2020-05-04 01:10:00|8794.4|8792.7|8795.6|8793.9|8796.2|8794.5|8794.4|8792.7|312
1588554900000|2020-05-04 01:15:00|8795.4|8793.7|8793.9|8792.2|8796.8|8795.3|8793.3|8791.6|360
1588555200000|2020-05-04 01:20:00|8793.8|8792.1|8793.4|8791.7|8794.1|8792.4|8792.9|8791.2|272
1588555500000|2020-05-04 01:25:00|8793.3|8791.6|8791.7|8790|8793.8|8792.1|8791.3|8789.8|169
1588555800000|2020-05-04 01:30:00|8791.6|8789.9|8791.5|8789.8|8793|8791.3|8791.1|8789.4|236
1588556100000|2020-05-04 01:35:00|8791.6|8789.9|8792|8790.3|8792.4|8790.7|8789.3|8788.1|249
1588556400000|2020-05-04 01:40:00|8791.9|8790.2|8789.9|8788.2|8792|8790.3|8789.6|8787.9|269
1588556700000|2020-05-04 01:45:00|8789.8|8788.1|8790.9|8789.2|8790.9|8789.2|8789.4|8787.9|181
1588557000000|2020-05-04 01:50:00|8790.8|8789.1|8791.9|8790.2|8792.4|8790.9|8790.8|8789.1|241
1588557300000|2020-05-04 01:55:00|8792|8790.3|8790.8|8789.1|8792.3|8790.7|8789.9|8788.4|233
1588557600000|2020-05-04 02:00:00|8790.9|8789.2|8791.5|8789.8|8791.8|8790.3|8790|8788.3|209
1588557900000|2020-05-04 02:05:00|8791.4|8789.7|8792.1|8790.4|8793|8791.7|8790.6|8789.3|203
1588558200000|2020-05-04 02:10:00|8792|8790.3|8792|8790.3|8792.9|8791.2|8791.2|8789.9|117
1588558500000|2020-05-04 02:15:00|8791.9|8790.2|8789.4|8787.7|8792.4|8790.7|8789|8787.3|207
1588558800000|2020-05-04 02:20:00|8789.5|8787.8|8788.1|8786.4|8790.5|8788.8|8787.3|8785.6|354
1588559100000|2020-05-04 02:25:00|8788.2|8786.5|8787.8|8786.1|8788.7|8787.3|8786.9|8785.2|263
1588559400000|2020-05-04 02:30:00|8787.7|8786|8786.2|8784.5|8787.8|8786.3|8786.1|8784.4|157
1588559700000|2020-05-04 02:35:00|8786.3|8784.6|8787.1|8785.4|8788.5|8787.2|8785.6|8784.1|148
1588560000000|2020-05-04 02:40:00|8787|8785.3|8787.1|8785.4|8787.7|8786.3|8786.4|8784.9|119
1588560300000|2020-05-04 02:45:00|8787|8785.3|8786.7|8785|8787.2|8785.5|8785.8|8784.1|220
1588560600000|2020-05-04 02:50:00|8786.6|8784.9|8784.1|8782.4|8787|8785.5|8783.9|8782.2|228
1588560900000|2020-05-04 02:55:00|8784|8782.3|8782.6|8780.9|8785.4|8783.7|8782.5|8780.8|246
1588561200000|2020-05-04 03:00:00|8782.7|8781|8782.6|8780.9|8783|8781.6|8781.9|8780.4|193
1588561500000|2020-05-04 03:05:00|8782.7|8781|8781.4|8780.5|8782.7|8781|8779.9|8778.2|325
1588561800000|2020-05-04 03:10:00|8782|8780.3|8782.4|8780.7|8782.6|8781.2|8781.1|8779.6|247
1588562100000|2020-05-04 03:15:00|8782.3|8780.6|8783.6|8781.9|8783.9|8782.7|8782|8780.3|149
1588562400000|2020-05-04 03:20:00|8783.5|8781.8|8784.5|8782.8|8784.7|8783.3|8783|8781.8|173
1588562700000|2020-05-04 03:25:00|8784.7|8783|8785.7|8784|8785.8|8784.1|8783.9|8782.2|180
1588563000000|2020-05-04 03:30:00|8785.6|8783.9|8785.8|8784.9|8786.5|8785.1|8785.1|8783.4|272
1588563300000|2020-05-04 03:35:00|8785.9|8785|8784.8|8783.1|8786.4|8785|8783.6|8782.1|238
1588563600000|2020-05-04 03:40:00|8784.7|8783|8784.9|8783.2|8785|8783.6|8782.8|8781.4|179
1588563900000|2020-05-04 03:45:00|8784.8|8783.1|8785.5|8783.8|8785.9|8784.5|8784.2|8782.8|185
1588564200000|2020-05-04 03:50:00|8785.6|8783.9|8785.8|8784.1|8785.8|8784.1|8783.4|8782.1|145
1588564500000|2020-05-04 03:55:00|8785.7|8784|8784.1|8782.4|8786|8784.6|8783.4|8782.1|228
1588564800000|2020-05-04 04:00:00|8784|8782.3|8785.5|8783.8|8785.8|8784.2|8783.2|8781.5|190
1588565100000|2020-05-04 04:05:00|8785.6|8783.9|8787.7|8786|8787.8|8786.5|8785.2|8783.8|242
1588565400000|2020-05-04 04:10:00|8787.8|8786.1|8789.4|8788.5|8790|8788.8|8786.9|8785.6|259
1588565700000|2020-05-04 04:15:00|8789.1|8788.2|8788.6|8787.7|8789.9|8789|8788.3|8787|190
1588566000000|2020-05-04 04:20:00|8788.5|8787.6|8789.7|8788|8790|8788.5|8787.8|8786.3|291
1588566300000|2020-05-04 04:25:00|8789.8|8788.1|8790.1|8789.2|8791|8789.6|8789.1|8787.4|234
1588566600000|2020-05-04 04:30:00|8790.2|8789.3|8789.9|8788.2|8790.4|8789.3|8788.1|8786.7|204
1588566900000|2020-05-04 04:35:00|8790|8788.3|8790|8788.3|8790.7|8789.3|8788.7|8787.4|271
1588567200000|2020-05-04 04:40:00|8790.2|8788.5|8790.5|8789.6|8791.4|8790|8789.2|8788|302
1588567500000|2020-05-04 04:45:00|8790.6|8788.9|8790|8789.1|8791|8789.7|8789.5|8788.1|232
1588567800000|2020-05-04 04:50:00|8789.9|8789|8790.1|8788.4|8790.9|8789.3|8789.7|8788.2|234
1588568100000|2020-05-04 04:55:00|8790|8788.3|8788.7|8787.8|8790.2|8788.8|8788|8786.4|276
1588568400000|2020-05-04 05:00:00|8788.6|8787.7|8788.4|8786.7|8790.2|8788.8|8787.3|8785.8|307
1588568700000|2020-05-04 05:05:00|8788.5|8786.8|8788|8786.3|8788.7|8787.4|8787|8785.9|125
1588569000000|2020-05-04 05:10:00|8788.1|8786.4|8787.4|8786.5|8788.5|8787.2|8786.2|8784.7|237
1588569300000|2020-05-04 05:15:00|8787.8|8786.1|8784.3|8782.6|8788.1|8786.5|8784.1|8782.4|267
1588569600000|2020-05-04 05:20:00|8784.2|8782.5|8785.7|8784.8|8786.1|8784.9|8783.7|8782.4|182
1588569900000|2020-05-04 05:25:00|8785.8|8784.9|8786.9|8785.2|8787.2|8785.6|8785.3|8783.7|214
1588570200000|2020-05-04 05:30:00|8786.8|8785.1|8785.7|8784|8787.2|8785.8|8785.5|8783.8|322
1588570500000|2020-05-04 05:35:00|8785.8|8784.1|8787.3|8785.6|8788.4|8787.3|8785.4|8784|386
1588570800000|2020-05-04 05:40:00|8787.2|8785.5|8786.8|8785.9|8788.7|8787.1|8785.9|8784.6|261
1588571100000|2020-05-04 05:45:00|8787|8785.3|8788.3|8786.6|8788.9|8787.6|8786.4|8785.1|303
1588571400000|2020-05-04 05:50:00|8788.2|8786.5|8789.7|8788|8790.1|8788.9|8786.3|8785.2|334
1588571700000|2020-05-04 05:55:00|8789.6|8787.9|8788.9|8787.2|8791.1|8789.9|8788.6|8786.9|323
1588572000000|2020-05-04 06:00:00|8788.8|8787.1|8792.5|8790.8|8793.6|8792.2|8788.8|8787.1|615
1588572300000|2020-05-04 06:05:00|8792.3|8790.6|8796.5|8794.8|8797|8795.7|8792.1|8790.4|686
1588572600000|2020-05-04 06:10:00|8796.4|8794.7|8793.1|8791.4|8796.8|8795.1|8791.2|8789.5|716
1588572900000|2020-05-04 06:15:00|8793|8791.3|8790.7|8789.8|8793.9|8792.5|8790.7|8789.1|480
1588573200000|2020-05-04 06:20:00|8791|8789.3|8791.1|8790.2|8792.2|8790.7|8789.3|8787.6|469
1588573500000|2020-05-04 06:25:00|8791|8790.1|8792.7|8791|8794.7|8793.3|8790.6|8789.4|551
1588573800000|2020-05-04 06:30:00|8792.6|8790.9|8794.9|8794|8796.2|8795|8790.7|8789.5|542
1588574100000|2020-05-04 06:35:00|8795|8794.1|8792.2|8791.3|8795|8794.1|8791.3|8790.3|706
1588574400000|2020-05-04 06:40:00|8792.1|8791.2|8787.2|8786.3|8793.1|8791.8|8785.5|8784.4|591
1588574700000|2020-05-04 06:45:00|8787.3|8786.4|8780.5|8778.8|8787.9|8786.4|8778.5|8777.2|776
1588575000000|2020-05-04 06:50:00|8780.7|8779|8782.6|8781.7|8783.9|8782.7|8780.4|8779|596
1588575300000|2020-05-04 06:55:00|8782.7|8781.8|8775.9|8774.2|8783.6|8782.7|8771.9|8770.8|644
1588575600000|2020-05-04 07:00:00|8775.7|8774|8780.9|8779.2|8781|8779.8|8773.9|8772.2|878
1588575900000|2020-05-04 07:05:00|8781.1|8779.4|8780.5|8778.8|8781.9|8780.5|8777.9|8776.6|763
1588576200000|2020-05-04 07:10:00|8780|8779.1|8784.9|8783.2|8786.5|8785.6|8779.3|8778.3|815
1588576500000|2020-05-04 07:15:00|8785.1|8783.4|8788|8786.3|8789.4|8788.3|8784.5|8783.3|768
1588576800000|2020-05-04 07:20:00|8787.9|8786.2|8788.9|8788|8789.5|8788.3|8784|8782.8|885
1588577100000|2020-05-04 07:25:00|8789|8788.1|8791.8|8790.1|8792.4|8791.1|8788.8|8787.9|617
1588577400000|2020-05-04 07:30:00|8791.7|8790|8789.5|8787.8|8793.2|8791.5|8788.3|8787|758
1588577700000|2020-05-04 07:35:00|8789.6|8787.9|8788.7|8787|8790.5|8789.3|8787.9|8786.6|714
1588578000000|2020-05-04 07:40:00|8788.9|8787.2|8789.1|8787.4|8790|8789|8786.6|8785.5|717
1588578300000|2020-05-04 07:45:00|8789.5|8787.8|8785.9|8784.2|8790.3|8788.9|8785.1|8783.4|744
1588578600000|2020-05-04 07:50:00|8785.7|8784|8784|8781.3|8786.2|8784.5|8780.8|8779.7|847
1588578900000|2020-05-04 07:55:00|8783.8|8781.5|8781.3|8779.6|8785.4|8784|8778.3|8776.8|1032
1588579200000|2020-05-04 08:00:00|8781.5|8779.8|8778.9|8778|8784.7|8782.5|8776.8|8775.5|840
1588579500000|2020-05-04 08:05:00|8778.8|8777.9|8777.3|8775.6|8778.8|8777.9|8773.9|8772.4|751
1588579800000|2020-05-04 08:10:00|8777.1|8775.4|8782.2|8781.3|8783.5|8782.3|8776.9|8775.2|699
1588580100000|2020-05-04 08:15:00|8782|8781.1|8782.4|8781.5|8783|8781.8|8779.1|8777.8|725
1588580400000|2020-05-04 08:20:00|8782.5|8781.6|8783.4|8781.7|8784.3|8783|8780.4|8779|712
1588580700000|2020-05-04 08:25:00|8783|8782.1|8786.1|8784.4|8786.8|8785.5|8782.1|8780.9|677
1588581000000|2020-05-04 08:30:00|8786.2|8784.5|8789.4|8788.5|8791.8|8790.1|8785.7|8784|598
1588581300000|2020-05-04 08:35:00|8789.5|8788.6|8790.2|8789.3|8790.6|8789.6|8789.1|8787.9|440
1588581600000|2020-05-04 08:40:00|8790.1|8789.2|8790.3|8788.6|8791.2|8790|8788.8|8787.6|566
1588581900000|2020-05-04 08:45:00|8789.9|8789|8789|8787.3|8790.6|8789.3|8785.8|8784.7|619
1588582200000|2020-05-04 08:50:00|8788.5|8787.6|8790.6|8788.9|8791.3|8790.2|8787.8|8786.4|655
1588582500000|2020-05-04 08:55:00|8790.5|8788.8|8803.6|8802.7|8804.3|8803.3|8790|8788.7|706
1588582800000|2020-05-04 09:00:00|8803.7|8802.8|8801.7|8800.8|8806.7|8805.8|8798.7|8797.8|808
1588583100000|2020-05-04 09:05:00|8801.6|8800.7|8801.4|8800.5|8803.3|8802.4|8798.9|8798|668
1588583400000|2020-05-04 09:10:00|8801.5|8800.6|8800.9|8800|8804.7|8803.6|8800.7|8799.5|525
1588583700000|2020-05-04 09:15:00|8801.2|8800.3|8804.1|8803.2|8805.2|8804.3|8799.5|8798.2|669
1588584000000|2020-05-04 09:20:00|8804|8803.1|8799.8|8798.9|8804.5|8803.6|8798.8|8797.9|694
1588584300000|2020-05-04 09:25:00|8799.9|8799|8801|8800.1|8801.8|8800.6|8798.7|8797.5|641
1588584600000|2020-05-04 09:30:00|8800.8|8799.9|8797.3|8796.4|8801.5|8800.2|8794.9|8793.6|618
1588584900000|2020-05-04 09:35:00|8797.7|8796|8801|8800.1|8803.1|8801.7|8797.1|8796|703
1588585200000|2020-05-04 09:40:00|8801.3|8799.6|8798.1|8797.2|8801.8|8800.7|8798.1|8796.7|639
1588585500000|2020-05-04 09:45:00|8798.2|8797.3|8799|8797.3|8799|8797.9|8794.6|8793.7|636
1588585800000|2020-05-04 09:50:00|8798.4|8797.5|8793.4|8792.5|8799.6|8798.7|8793.2|8792.3|643
1588586100000|2020-05-04 09:55:00|8793.3|8792.4|8794.3|8793.4|8796|8794.8|8792.6|8791.7|639
1588586400000|2020-05-04 10:00:00|8794.1|8793.2|8800.2|8799.3|8800.6|8799.7|8794.1|8793.2|597
1588586700000|2020-05-04 10:05:00|8800.1|8799.2|8800.7|8799|8802|8801|8798.5|8797.6|572
1588587000000|2020-05-04 10:10:00|8800.6|8798.9|8803.1|8802.2|8804.3|8803.4|8799.7|8798.8|617
1588587300000|2020-05-04 10:15:00|8803.5|8801.8|8807.3|8806.4|8807.8|8806.9|8802.6|8801.7|655
1588587600000|2020-05-04 10:20:00|8807.4|8806.5|8803.8|8802.9|8807.7|8806.8|8802.6|8801.7|564
1588587900000|2020-05-04 10:25:00|8803.7|8802.8|8808.9|8808|8809|8808.1|8802.9|8802|656
1588588200000|2020-05-04 10:30:00|8809|8808.1|8808.3|8807.4|8810.2|8809.1|8807.3|8806.2|608
1588588500000|2020-05-04 10:35:00|8808.2|8807.3|8808.4|8807.5|8809.4|8808.2|8807|8805.6|432
1588588800000|2020-05-04 10:40:00|8808.2|8807.3|8810.1|8808.4|8811.4|8810.5|8807.6|8806.3|444
1588589100000|2020-05-04 10:45:00|8809.7|8808.8|8810|8809.1|8811|8810.1|8808.3|8807.4|361
1588589400000|2020-05-04 10:50:00|8810.1|8809.2|8811|8810.1|8811.4|8810.4|8808.9|8807.5|478
1588589700000|2020-05-04 10:55:00|8811.2|8810.3|8811.5|8810.6|8812.9|8812|8810.5|8809.6|505
1588590000000|2020-05-04 11:00:00|8811.4|8810.5|8813.2|8812.3|8813.8|8812.4|8810.9|8809.7|550
1588590300000|2020-05-04 11:05:00|8813|8812.1|8811.8|8810.9|8814.9|8813.9|8810.6|8809.3|582
1588590600000|2020-05-04 11:10:00|8812.2|8810.5|8808.1|8807.2|8812.2|8811.2|8808|8806.6|405
1588590900000|2020-05-04 11:15:00|8808.2|8807.3|8808.5|8807.6|8809.6|8808.5|8806.5|8805.4|490
1588591200000|2020-05-04 11:20:00|8808.4|8807.5|8810.2|8809.3|8811.2|8810.1|8806.6|8805.7|606
1588591500000|2020-05-04 11:25:00|8810.1|8809.2|8806|8805.1|8810.9|8809.6|8805.3|8804.1|551
1588591800000|2020-05-04 11:30:00|8806.1|8805.2|8806.4|8805.5|8807.5|8806.5|8805.3|8804.1|446
1588592100000|2020-05-04 11:35:00|8806.3|8805.4|8799.3|8798.4|8808.6|8807.3|8798.1|8797|623
1588592400000|2020-05-04 11:40:00|8799.4|8798.5|8796.2|8795.3|8799.6|8798.7|8795.6|8794.4|446
1588592700000|2020-05-04 11:45:00|8796.3|8795.4|8795.9|8795|8797.5|8796.6|8794.6|8793.2|508
1588593000000|2020-05-04 11:50:00|8795.8|8794.9|8793.7|8792.8|8797.9|8797|8793|8792.1|565
1588593300000|2020-05-04 11:55:00|8793.8|8792.9|8793.8|8792.9|8795.4|8794.5|8791.4|8790.5|692
1588593600000|2020-05-04 12:00:00|8794|8793.1|8793.3|8792.4|8795.8|8794.9|8792.4|8791.5|590
1588593900000|2020-05-04 12:05:00|8793.4|8792.5|8792.6|8791.7|8794.3|8793.1|8788.9|8788|611
1588594200000|2020-05-04 12:10:00|8792.7|8791.8|8789.8|8788.9|8793.8|8792.9|8789.6|8788.7|616
1588594500000|2020-05-04 12:15:00|8790|8789.1|8794.5|8793.6|8794.9|8793.6|8789.9|8789|644
1588594800000|2020-05-04 12:20:00|8794.4|8793.5|8793.5|8792.6|8795.1|8793.8|8790.8|8789.9|655
1588595100000|2020-05-04 12:25:00|8793.4|8792.5|8795.9|8795|8796.1|8795|8792.5|8791.6|629
1588595400000|2020-05-04 12:30:00|8795.8|8794.9|8796.8|8795.9|8797.3|8796.4|8794.2|8793.3|608
1588595700000|2020-05-04 12:35:00|8796.9|8796|8797.3|8796.4|8798.5|8797.6|8795.4|8794.5|642
1588596000000|2020-05-04 12:40:00|8797.4|8796.5|8799|8798.1|8800.1|8799.2|8796.7|8795.8|494
1588596300000|2020-05-04 12:45:00|8798.9|8798|8801.7|8800.8|8804.5|8803.6|8798.8|8797.9|699
1588596600000|2020-05-04 12:50:00|8802.3|8800.6|8803.1|8802.2|8804.6|8803.3|8801.4|8800.2|457
1588596900000|2020-05-04 12:55:00|8803|8802.1|8801.3|8800.4|8804.7|8803.8|8799.7|8798.8|523
1588597200000|2020-05-04 13:00:00|8801.4|8800.5|8800.8|8799.9|8802.7|8801.6|8799|8798.1|573
1588597500000|2020-05-04 13:05:00|8800.7|8799.8|8800.2|8799.3|8803.1|8801.9|8799.5|8798.5|569
1588597800000|2020-05-04 13:10:00|8800.3|8799.4|8799.8|8798.1|8801.5|8800.4|8798.4|8797.1|477
1588598100000|2020-05-04 13:15:00|8799.3|8798.4|8795.3|8794.4|8800|8798.7|8795.1|8794.2|530
1588598400000|2020-05-04 13:20:00|8795.2|8794.3|8791.7|8790.8|8797.2|8796.3|8790.8|8789.9|608
1588598700000|2020-05-04 13:25:00|8791.8|8790.9|8795.8|8794.1|8795.8|8794.7|8790.9|8790|599
1588599000000|2020-05-04 13:30:00|8795.4|8794.5|8795.5|8794.6|8796.6|8795.5|8792.5|8791.6|655
1588599300000|2020-05-04 13:35:00|8795.6|8794.7|8797.4|8796.5|8797.4|8796.5|8793.6|8792.7|626
1588599600000|2020-05-04 13:40:00|8797.5|8796.6|8797.3|8796.4|8800.3|8799.4|8796.5|8795.1|721
1588599900000|2020-05-04 13:45:00|8797.9|8796.2|8793.1|8792.2|8798.4|8797.5|8792.9|8792|659
1588600200000|2020-05-04 13:50:00|8793|8792.1|8789.9|8788.2|8794.2|8793.2|8786.8|8785.9|656
1588600500000|2020-05-04 13:55:00|8789.4|8788.5|8791.6|8789.6|8794.1|8792.5|8788.9|8787.8|792
1588600800000|2020-05-04 14:00:00|8791.3|8789.5|8790.8|8789.1|8792.7|8791.4|8788.8|8787.7|830
1588601100000|2020-05-04 14:05:00|8790.5|8789.6|8787|8785.3|8792.4|8791.3|8786.5|8785.3|829
1588601400000|2020-05-04 14:10:00|8787.2|8785.5|8778.2|8776.5|8789.1|8788.1|8777.8|8776.1|942
1588601700000|2020-05-04 14:15:00|8778.1|8776.4|8780.6|8779.7|8781.4|8780.2|8774.6|8773.3|1089
1588602000000|2020-05-04 14:20:00|8781|8779.3|8783.3|8782.4|8786.2|8785.3|8780.1|8778.4|825
1588602300000|2020-05-04 14:25:00|8783.4|8782.5|8782.4|8781.5|8787.9|8786.6|8781.3|8780.3|802
1588602600000|2020-05-04 14:30:00|8782.6|8781.7|8783.5|8781.8|8786.1|8784.8|8781.6|8780.6|869
1588602900000|2020-05-04 14:35:00|8783.1|8782.2|8779.7|8778.8|8784.3|8782.9|8777|8775.8|780
1588603200000|2020-05-04 14:40:00|8779.6|8778.7|8780.3|8779.4|8782.4|8781.5|8778.5|8777.6|715
1588603500000|2020-05-04 14:45:00|8780.2|8779.3|8781|8779.3|8782.2|8781.3|8778.8|8777.6|701
1588603800000|2020-05-04 14:50:00|8781.1|8779.4|8782.9|8782|8787.4|8785.8|8780|8778.7|995
1588604100000|2020-05-04 14:55:00|8782.8|8781.9|8788.6|8787.7|8789.3|8788.4|8781.2|8780|1068
1588604400000|2020-05-04 15:00:00|8788.4|8787.5|8786.3|8785.4|8791|8790.1|8785.3|8784|804
1588604700000|2020-05-04 15:05:00|8786.4|8785.5|8788.5|8786.8|8789.5|8788.2|8783.9|8782.6|781
1588605000000|2020-05-04 15:10:00|8788.4|8786.7|8781.9|8781|8788.5|8787.4|8781.2|8780.3|873
1588605300000|2020-05-04 15:15:00|8781.8|8780.9|8784.6|8783.7|8785|8783.9|8780.2|8779.2|691
1588605600000|2020-05-04 15:20:00|8784.5|8783.6|8779.6|8778.7|8786.1|8784.4|8779.6|8778.5|694
1588605900000|2020-05-04 15:25:00|8779.7|8778.8|8784.1|8782.4|8787.4|8785.8|8779.6|8778.7|720
1588606200000|2020-05-04 15:30:00|8783.8|8782.9|8785.9|8785|8786.9|8786|8782.9|8781.8|681
1588606500000|2020-05-04 15:35:00|8786|8785.1|8783|8782.1|8786|8785.1|8782.9|8782|535
1588606800000|2020-05-04 15:40:00|8782.9|8782|8780.7|8779.8|8783|8782.1|8780|8779|559
1588607100000|2020-05-04 15:45:00|8781|8780.1|8781.7|8780.8|8782.4|8781.5|8780.4|8779.5|529
1588607400000|2020-05-04 15:50:00|8781.6|8780.7|8777.1|8776.2|8781.7|8780.8|8776.9|8775.6|506
1588607700000|2020-05-04 15:55:00|8777.2|8776.3|8778.2|8777.3|8779.4|8778.5|8776.1|8775.2|561
1588608000000|2020-05-04 16:00:00|8778.3|8777.4|8775.7|8774.8|8779.1|8778.2|8774.9|8774|544
1588608300000|2020-05-04 16:05:00|8775.8|8774.9|8776.5|8775.6|8777.7|8776.8|8774.8|8773.6|549
1588608600000|2020-05-04 16:10:00|8776.3|8775.4|8776.3|8775.4|8777.4|8776.5|8774.1|8773.2|502
1588608900000|2020-05-04 16:15:00|8776.4|8775.5|8776|8775.1|8779.2|8778.3|8775.4|8774.5|472
1588609200000|2020-05-04 16:20:00|8776.1|8775.2|8773.9|8773|8776.9|8776|8773.9|8772.7|432
1588609500000|2020-05-04 16:25:00|8773.7|8772.8|8766.7|8765.8|8773.8|8772.9|8766.6|8765.3|645
1588609800000|2020-05-04 16:30:00|8766.6|8765.7|8764.5|8762.8|8767.9|8766.8|8763.9|8762.5|609
1588610100000|2020-05-04 16:35:00|8764.4|8762.7|8767.7|8766.8|8769.1|8767.6|8763.6|8761.9|643
1588610400000|2020-05-04 16:40:00|8767.6|8766.7|8769.7|8768|8770.3|8769.1|8767.2|8766.3|442
1588610700000|2020-05-04 16:45:00|8769.6|8767.9|8768.8|8767.1|8770.8|8769.9|8768.5|8767.1|414
1588611000000|2020-05-04 16:50:00|8768.9|8767.2|8766.5|8765.6|8769.3|8768|8765.4|8764.5|464
1588611300000|2020-05-04 16:55:00|8766.6|8765.7|8767.9|8766.2|8767.9|8766.6|8764.6|8763.3|600
1588611600000|2020-05-04 17:00:00|8767.8|8766.1|8769.7|8768.8|8771.6|8770.1|8766.5|8765.5|611
1588611900000|2020-05-04 17:05:00|8769.6|8768.7|8769.7|8768.8|8770.5|8769.4|8769|8767.9|354
1588612200000|2020-05-04 17:10:00|8769.8|8768.9|8769.8|8768.9|8771.8|8770.8|8769.7|8768.3|387
1588612500000|2020-05-04 17:15:00|8770.4|8768.7|8769.9|8768.2|8770.7|8769.1|8768.6|8767.5|395
1588612800000|2020-05-04 17:20:00|8769.8|8768.1|8767|8766.1|8770.5|8769.3|8766.8|8765.7|367
1588613100000|2020-05-04 17:25:00|8767.1|8766.2|8769.2|8768.3|8769.3|8768.4|8766.9|8766|388
1588613400000|2020-05-04 17:30:00|8769.1|8768.2|8769.2|8767.5|8770.8|8769.6|8768.5|8767.3|449
1588613700000|2020-05-04 17:35:00|8769.1|8767.4|8768.9|8767.2|8770.2|8768.9|8768.4|8767.1|329
1588614000000|2020-05-04 17:40:00|8768.8|8767.1|8767.7|8766.8|8768.9|8767.3|8765.9|8764.4|325
1588614300000|2020-05-04 17:45:00|8767.6|8766.7|8764|8762.3|8768.5|8766.8|8763|8761.4|420
1588614600000|2020-05-04 17:50:00|8763.9|8762.2|8764.2|8762.5|8765.8|8764.2|8763.4|8761.9|473
1588614900000|2020-05-04 17:55:00|8764|8762.3|8766|8764.3|8767.7|8766|8762.6|8761.2|492
1588615200000|2020-05-04 18:00:00|8765.8|8764.1|8766.6|8765.7|8767.5|8766.4|8765.2|8764|476
1588615500000|2020-05-04 18:05:00|8766.7|8765.8|8764.8|8763.9|8767.6|8766.2|8764.3|8763.3|362
1588615800000|2020-05-04 18:10:00|8764.6|8763.7|8764.5|8763.6|8765.8|8764.6|8764|8762.9|373
1588616100000|2020-05-04 18:15:00|8764.4|8763.5|8764.4|8763.5|8765.8|8764.6|8764.1|8762.7|453
1588616400000|2020-05-04 18:20:00|8764.2|8763.3|8764.4|8762.7|8765.2|8763.9|8761.3|8760.1|543
1588616700000|2020-05-04 18:25:00|8764.3|8762.6|8764.6|8763.7|8765.1|8764|8763.5|8762.4|270
1588617000000|2020-05-04 18:30:00|8764.4|8763.5|8765.4|8764.5|8765.5|8764.6|8762.5|8761.5|425
1588617300000|2020-05-04 18:35:00|8765.5|8764.6|8766.7|8765.8|8767.9|8767|8765.4|8764.5|409
1588617600000|2020-05-04 18:40:00|8766.6|8765.7|8768.4|8766.7|8768.7|8767.5|8766|8764.6|420
1588617900000|2020-05-04 18:45:00|8768.5|8766.8|8765.9|8765|8768.5|8767.2|8764.5|8763.6|303
1588618200000|2020-05-04 18:50:00|8765.8|8764.9|8765.6|8763.9|8766.2|8765.1|8762.9|8761.7|292
1588618500000|2020-05-04 18:55:00|8765.7|8764|8767.4|8766.5|8768.9|8767.8|8764.6|8763.2|577
1588618800000|2020-05-04 19:00:00|8767.2|8766.3|8766.2|8764.5|8767.9|8767|8765.4|8764.3|434
1588619100000|2020-05-04 19:05:00|8766.3|8764.6|8766.3|8764.6|8767.6|8766.3|8764.8|8763.6|391
1588619400000|2020-05-04 19:10:00|8766.2|8764.5|8767.3|8766.4|8768|8766.8|8765.3|8763.9|327
1588619700000|2020-05-04 19:15:00|8767.4|8766.5|8767.9|8766.2|8768.1|8766.9|8766|8764.8|282
1588620000000|2020-05-04 19:20:00|8767.8|8766.1|8766.6|8765.7|8767.9|8766.4|8766.1|8764.8|322
1588620300000|2020-05-04 19:25:00|8766.7|8765.8|8766.5|8764.8|8768|8766.7|8765.8|8764.7|372
1588620600000|2020-05-04 19:30:00|8766|8765.1|8766|8764.3|8767.6|8766.5|8765|8763.7|456
1588620900000|2020-05-04 19:35:00|8765.9|8764.2|8766.9|8765.2|8766.9|8765.5|8764.7|8763.6|392
1588621200000|2020-05-04 19:40:00|8766.7|8765|8765.5|8764.6|8768.2|8766.7|8764.9|8764|417
1588621500000|2020-05-04 19:45:00|8765.4|8764.5|8762|8761.1|8765.6|8764.6|8761.6|8760.4|333
1588621800000|2020-05-04 19:50:00|8762.5|8761.6|8759.3|8758.4|8762.7|8761.8|8759|8757.6|447
1588622100000|2020-05-04 19:55:00|8759.2|8758.3|8755.9|8755|8760.2|8759|8754.9|8754|699
1588622400000|2020-05-04 20:00:00|8756|8755.1|8758.1|8757.2|8759.3|8757.9|8756|8754.7|443
1588622700000|2020-05-04 20:05:00|8758|8757.1|8758.8|8757.9|8759.6|8758.4|8757.8|8756.5|199
1588623000000|2020-05-04 20:10:00|8758.9|8758|8759.5|8758.6|8759.8|8758.6|8758|8756.6|281
1588623300000|2020-05-04 20:15:00|8759.8|8758.1|8765.5|8763.8|8765.6|8764.1|8759.4|8757.8|361
1588623600000|2020-05-04 20:20:00|8765.4|8763.7|8764.6|8762.9|8765.7|8764.4|8763.1|8761.8|244
1588623900000|2020-05-04 20:25:00|8764.5|8762.8|8763.7|8762|8765.1|8763.5|8763.2|8761.5|252
1588624200000|2020-05-04 20:30:00|8763.3|8762.4|8762.7|8761|8764|8762.4|8762.2|8760.9|200
1588624500000|2020-05-04 20:35:00|8762.8|8761.1|8761.5|8759.8|8763.4|8762.1|8761.5|8759.8|183
1588624800000|2020-05-04 20:40:00|8761.3|8759.6|8761.7|8760|8762.4|8761|8761|8759.5|168
1588625100000|2020-05-04 20:45:00|8761.9|8760.2|8761.4|8759.7|8762.8|8761.4|8761.2|8759.7|197
1588625400000|2020-05-04 20:50:00|8761.5|8759.8|8760.6|8758.9|8761.8|8760.3|8760.3|8758.8|173
1588625700000|2020-05-04 20:55:00|8760.7|8759|8766.3|8761.8|8766.3|8763.8|8760.7|8758.7|487
1588626000000|2020-05-04 21:00:00|8766.7|8760.1|8765.5|8759.6|8767.6|8760.4|8765.2|8758.5|42
1588626300000|2020-05-04 21:05:00|8767.9|8756.9|8767.4|8759.1|8769.8|8760.9|8765.4|8756.9|152
1588626600000|2020-05-04 21:10:00|8768.5|8758.7|8767.7|8759.7|8769.2|8761.9|8765|8757.4|276
1588626900000|2020-05-04 21:15:00|8767.6|8759.4|8767.9|8759.4|8769.7|8763.7|8764.6|8758.5|272
1588627200000|2020-05-04 21:20:00|8769.8|8758.8|8766.1|8761.1|8769.8|8762.4|8765.9|8757.7|280
1588627500000|2020-05-04 21:25:00|8766.2|8758.5|8765.1|8762.5|8767.6|8762.5|8765.1|8758.4|215
1588627800000|2020-05-04 21:30:00|8765.8|8761.7|8765.8|8762.3|8767.5|8762.6|8765.6|8759.1|247
1588628100000|2020-05-04 21:35:00|8766.1|8762.6|8766.5|8762.9|8767.2|8764.3|8765.6|8761.5|244
1588628400000|2020-05-04 21:40:00|8766.4|8763|8766.2|8760.7|8766.7|8763.7|8765.3|8760.1|266
1588628700000|2020-05-04 21:45:00|8766.5|8761.1|8766.9|8759.6|8768.1|8761.6|8765.6|8757.7|412
1588629000000|2020-05-04 21:50:00|8766.8|8759.9|8765.8|8760.1|8767.3|8760.7|8765|8758.5|321
1588629300000|2020-05-04 21:55:00|8766.1|8759.6|8765.3|8759.2|8766.4|8760.3|8764.7|8757.6|151
1588629600000|2020-05-04 22:00:00|8765.6|8758.8|8764.9|8762.6|8767.1|8763.3|8764.1|8758.1|533
1588629900000|2020-05-04 22:05:00|8765.2|8762.7|8764.3|8762|8765.9|8763.5|8764.2|8761.1|301
1588630200000|2020-05-04 22:10:00|8764.2|8762.1|8764|8761.9|8764.9|8762.9|8763.3|8761.2|221
1588630500000|2020-05-04 22:15:00|8764.1|8761.8|8763.8|8762.1|8764.9|8763|8763.6|8761.4|225
1588630800000|2020-05-04 22:20:00|8764.1|8762|8763.3|8761.6|8764.4|8762.5|8763.1|8760.7|241
1588631100000|2020-05-04 22:25:00|8763.4|8761.3|8763.5|8761.8|8764.1|8762.4|8762.9|8760.7|168
1588631400000|2020-05-04 22:30:00|8763.6|8761.9|8763.5|8761.8|8764.1|8762|8763|8760.8|141
1588631700000|2020-05-04 22:35:00|8763.6|8761.9|8764.7|8763|8765.1|8763|8762.8|8760.5|185
1588632000000|2020-05-04 22:40:00|8765|8762.9|8764.9|8762.8|8765.7|8763.6|8764.3|8762.2|265
1588632300000|2020-05-04 22:45:00|8764.8|8762.7|8765.6|8763.4|8765.9|8763.9|8764.7|8762.6|167
1588632600000|2020-05-04 22:50:00|8765.4|8763.5|8765|8763.3|8766.3|8764|8765|8762.7|222
1588632900000|2020-05-04 22:55:00|8765.1|8763.4|8764.3|8762|8765.9|8763.9|8763.7|8761.9|181
1588633200000|2020-05-04 23:00:00|8764.2|8762.5|8764.1|8761.9|8764.9|8762.8|8763.5|8761.2|529
1588633500000|2020-05-04 23:05:00|8764.3|8761.8|8763|8761.3|8764.4|8762|8762.5|8760.9|214
1588633800000|2020-05-04 23:10:00|8763.1|8761.4|8762.9|8761.2|8763.2|8761.4|8762.7|8760.5|115
1588634100000|2020-05-04 23:15:00|8763|8761.3|8762.5|8760.8|8763.2|8761.6|8762.3|8760.6|118
1588634400000|2020-05-04 23:20:00|8762.7|8761|8761|8759.3|8762.9|8761.4|8760.9|8759.2|149
1588634700000|2020-05-04 23:25:00|8761.1|8759.4|8762.7|8761|8762.9|8761.5|8761|8759.3|139
1588635000000|2020-05-04 23:30:00|8762.8|8761.1|8762.8|8761.9|8763.2|8761.9|8762.6|8761|57
1588635300000|2020-05-04 23:35:00|8763.1|8761.4|8762.6|8760.9|8763.2|8762|8762.6|8760.9|57
1588635600000|2020-05-04 23:40:00|8762.5|8761.6|8763.4|8761.7|8764.7|8763|8762.5|8760.9|273
1588635900000|2020-05-04 23:45:00|8763.5|8761.8|8764.1|8762.4|8764.7|8763.3|8763.4|8761.7|185
1588636200000|2020-05-04 23:50:00|8764|8762.3|8763|8761.3|8764.4|8762.9|8762.6|8761.2|160
1588636500000|2020-05-04 23:55:00|8763.1|8761.4|8762.2|8760.5|8763.2|8761.5|8761.8|8760.1|152
1588636800000|2020-05-05 00:00:00|8762.1|8760.4|8758.1|8756.4|8762.3|8760.6|8757.7|8756.2|371
1588637100000|2020-05-05 00:05:00|8758.2|8756.5|8758.7|8757|8759.7|8758|8757.9|8756.3|283
1588637400000|2020-05-05 00:10:00|8758.8|8757.1|8758.5|8757.6|8759.3|8757.7|8758|8756.3|214
1588637700000|2020-05-05 00:15:00|8758.4|8757.5|8759.3|8757.6|8759.4|8757.7|8757.6|8756.1|162
1588638000000|2020-05-05 00:20:00|8759.4|8757.7|8759.1|8757.4|8759.6|8757.9|8758.8|8757.2|158
1588638300000|2020-05-05 00:25:00|8759.2|8757.5|8758.7|8757|8759.4|8757.7|8757.7|8756.2|198
1588638600000|2020-05-05 00:30:00|8758.8|8757.1|8757.9|8756.2|8759.2|8757.7|8757.5|8756.2|220
1588638900000|2020-05-05 00:35:00|8758|8756.3|8756.1|8754.4|8758.1|8756.7|8755.3|8753.6|288
1588639200000|2020-05-05 00:40:00|8756|8754.3|8756.5|8754.8|8757.1|8755.7|8754.6|8753.4|364
1588639500000|2020-05-05 00:45:00|8756.6|8754.9|8757.1|8755.4|8757.7|8756.4|8755.7|8754.1|241
1588639800000|2020-05-05 00:50:00|8757.2|8755.5|8757.1|8755.4|8757.5|8756.2|8756.5|8754.8|143
1588640100000|2020-05-05 00:55:00|8757|8755.3|8756.5|8754.8|8758.4|8756.7|8756|8754.5|269
1588640400000|2020-05-05 01:00:00|8756.4|8754.7|8757.6|8755.9|8757.8|8756.4|8755.9|8754.6|182
1588640700000|2020-05-05 01:05:00|8757.7|8756|8758.4|8756.7|8758.8|8757.1|8757.2|8755.5|198
1588641000000|2020-05-05 01:10:00|8758.3|8756.6|8757.8|8756.1|8758.8|8757.1|8757|8755.4|167
1588641300000|2020-05-05 01:15:00|8757.9|8756.2|8758.6|8756.9|8758.7|8757|8757.2|8755.8|235
1588641600000|2020-05-05 01:20:00|8758.5|8756.8|8758|8756.3|8759|8757.3|8757.6|8755.9|222
1588641900000|2020-05-05 01:25:00|8757.9|8756.2|8756.7|8755.8|8757.9|8756.6|8756.2|8754.8|204
1588642200000|2020-05-05 01:30:00|8756.9|8756|8758.2|8756.5|8759.7|8758|8755.7|8754|303
1588642500000|2020-05-05 01:35:00|8758.3|8756.6|8758.1|8756.4|8758.4|8757.2|8757.3|8755.6|185
1588642800000|2020-05-05 01:40:00|8758|8756.3|8757.4|8755.7|8758.7|8757.4|8756.6|8754.9|171
1588643100000|2020-05-05 01:45:00|8757.5|8755.8|8758.6|8756.9|8758.9|8757.3|8756.9|8755.2|149
1588643400000|2020-05-05 01:50:00|8758.2|8757.3|8758.3|8756.6|8758.7|8757.3|8757.3|8755.8|154
1588643700000|2020-05-05 01:55:00|8758.2|8756.5|8756.6|8754.9|8758.8|8757.4|8756.3|8754.9|243
1588644000000|2020-05-05 02:00:00|8756.7|8755|8757.1|8756.2|8758.6|8757.4|8756.5|8754.8|180
1588644300000|2020-05-05 02:05:00|8757.5|8755.8|8757.9|8756.2|8758|8756.4|8756.6|8755.3|194
1588644600000|2020-05-05 02:10:00|8758.1|8756.4|8757.7|8756|8758.4|8756.8|8757.2|8755.8|184
1588644900000|2020-05-05 02:15:00|8757.8|8756.1|8756.4|8754.7|8758|8756.3|8755.1|8754.1|151
1588645200000|2020-05-05 02:20:00|8756.5|8754.8|8756.3|8755.4|8756.7|8755.4|8755.9|8754.2|163
1588645500000|2020-05-05 02:25:00|8756.2|8755.3|8756.3|8755.4|8757.3|8756|8756.2|8754.8|123
1588645800000|2020-05-05 02:30:00|8756.5|8754.8|8757.6|8756.7|8758.2|8756.8|8756|8754.6|164
1588646100000|2020-05-05 02:35:00|8757.7|8756.8|8757.6|8755.9|8758.2|8756.9|8756.3|8755|207
1588646400000|2020-05-05 02:40:00|8757.5|8755.8|8754.7|8753.8|8758.1|8756.5|8754.6|8753.4|208
1588646700000|2020-05-05 02:45:00|8754.6|8753.7|8756.6|8755.7|8757|8755.7|8754.5|8753.5|147
1588647000000|2020-05-05 02:50:00|8756.7|8755.8|8755.1|8754.2|8757.8|8756.4|8754.9|8753.8|171
1588647300000|2020-05-05 02:55:00|8755.2|8754.3|8755|8753.3|8755.3|8754.4|8754.4|8753.2|184
1588647600000|2020-05-05 03:00:00|8754.6|8753.7|8754.3|8753.4|8755.2|8754.2|8753.8|8752.5|194
1588647900000|2020-05-05 03:05:00|8754.4|8753.5|8753.3|8751.6|8754.4|8753.5|8752.5|8751.1|159
1588648200000|2020-05-05 03:10:00|8752.9|8752|8753.1|8751.4|8754.6|8753|8752.7|8751.4|165
1588648500000|2020-05-05 03:15:00|8753.2|8751.5|8752.9|8751.2|8754.2|8752.7|8752.3|8751|176
1588648800000|2020-05-05 03:20:00|8753|8751.3|8753.4|8751.7|8753.5|8751.9|8752.2|8750.6|159
1588649100000|2020-05-05 03:25:00|8753.3|8751.6|8753|8751.3|8754|8752.7|8753|8751.3|188
1588649400000|2020-05-05 03:30:00|8753.1|8751.4|8754|8752.3|8754.5|8753.2|8753|8751.3|134
1588649700000|2020-05-05 03:35:00|8753.9|8752.2|8753.9|8753|8754.3|8753|8753.4|8752|83
1588650000000|2020-05-05 03:40:00|8753.8|8752.9|8752.5|8750.8|8754.1|8753|8751.9|8750.7|176
1588650300000|2020-05-05 03:45:00|8752.6|8750.9|8752.1|8750.4|8752.8|8751.1|8751.5|8750|131
1588650600000|2020-05-05 03:50:00|8751.7|8750.8|8750.5|8748.8|8752.3|8751|8748.3|8746.6|194
1588650900000|2020-05-05 03:55:00|8750.6|8748.9|8750.1|8748.4|8750.6|8749.3|8749.2|8747.8|165
1588651200000|2020-05-05 04:00:00|8750|8748.3|8750.3|8748.6|8750.8|8749.5|8749|8747.5|206
1588651500000|2020-05-05 04:05:00|8749.8|8748.9|8750|8749.1|8750.5|8749.5|8749.6|8748.4|103
1588651800000|2020-05-05 04:10:00|8750.5|8748.8|8748.8|8747.9|8750.5|8749.1|8748.8|8747.6|106
1588652100000|2020-05-05 04:15:00|8748.9|8748|8747.7|8746|8749.6|8748.2|8746.8|8745.6|210
1588652400000|2020-05-05 04:20:00|8747.3|8746.4|8748|8747.1|8749|8747.7|8747|8746.1|139
1588652700000|2020-05-05 04:25:00|8748.1|8747.2|8748.1|8746.4|8749.3|8747.9|8747.6|8746.2|129
1588653000000|2020-05-05 04:30:00|8748.3|8746.6|8750.2|8748.5|8750.2|8748.8|8747.5|8746.1|318
1588653300000|2020-05-05 04:35:00|8750.1|8748.4|8750.2|8748.5|8750.8|8749.2|8749.2|8747.8|122
1588653600000|2020-05-05 04:40:00|8750.3|8748.6|8750.2|8749.3|8750.9|8749.5|8750|8748.4|88
1588653900000|2020-05-05 04:45:00|8750.6|8748.9|8751.1|8749.4|8751.5|8749.8|8750.3|8748.9|117
1588654200000|2020-05-05 04:50:00|8751.2|8749.5|8750.1|8748.4|8752.4|8750.7|8749.2|8747.9|247
1588654500000|2020-05-05 04:55:00|8750|8748.3|8752.2|8750.5|8752.3|8751|8749.1|8747.4|243
1588654800000|2020-05-05 05:00:00|8752.3|8750.6|8749.9|8748.2|8752.5|8751.1|8748.9|8747.5|283
1588655100000|2020-05-05 05:05:00|8750|8748.3|8749|8747.3|8750.3|8749|8748.4|8747.2|197
1588655400000|2020-05-05 05:10:00|8749.2|8747.5|8751|8749.3|8751.3|8749.7|8749.1|8747.4|156
1588655700000|2020-05-05 05:15:00|8750.9|8749.2|8752.2|8750.5|8752.6|8751.2|8750.2|8748.6|176
1588656000000|2020-05-05 05:20:00|8752.1|8750.4|8750.5|8748.8|8752.2|8750.8|8750.3|8748.8|172
1588656300000|2020-05-05 05:25:00|8750.4|8748.7|8750|8748.3|8751|8749.3|8749.7|8748.3|112
1588656600000|2020-05-05 05:30:00|8750.1|8748.4|8751.3|8749.6|8751.9|8750.2|8750|8748.3|176
1588656900000|2020-05-05 05:35:00|8751.2|8749.5|8751.5|8749.8|8751.6|8750.2|8750.7|8749|177
1588657200000|2020-05-05 05:40:00|8751.6|8749.9|8749.9|8749|8751.9|8750.2|8749.6|8748.3|257
1588657500000|2020-05-05 05:45:00|8750.3|8748.6|8750.5|8748.8|8752.1|8750.4|8750|8748.6|206
1588657800000|2020-05-05 05:50:00|8750.4|8748.7|8749.3|8747.6|8750.5|8749.3|8749|8747.3|175
1588658100000|2020-05-05 05:55:00|8749.1|8747.4|8748.3|8746.6|8749.4|8748.1|8747|8745.3|288
1588658400000|2020-05-05 06:00:00|8748.5|8746.8|8746.3|8744.6|8748.6|8746.9|8743.6|8741.9|432
1588658700000|2020-05-05 06:05:00|8746.4|8744.7|8745.9|8744.2|8747.9|8746.2|8745.3|8743.6|284
1588659000000|2020-05-05 06:10:00|8746|8744.3|8750.3|8748.6|8750.4|8748.7|8745.4|8744|422
1588659300000|2020-05-05 06:15:00|8750.4|8748.7|8750.4|8748.7|8751.5|8750.1|8744.8|8742.1|440
1588659600000|2020-05-05 06:20:00|8750.5|8748.8|8753.8|8752.1|8754.3|8752.6|8750|8748.3|465
1588659900000|2020-05-05 06:25:00|8753.7|8752|8754.4|8753.5|8756.5|8755.4|8753|8751.6|396
1588660200000|2020-05-05 06:30:00|8754.3|8753.4|8755.9|8755|8756.9|8755.7|8753.4|8752.5|430
1588660500000|2020-05-05 06:35:00|8755.8|8754.9|8756.1|8754.4|8756.3|8755|8753.9|8752.7|441
1588660800000|2020-05-05 06:40:00|8755.6|8754.7|8758.6|8756.9|8759.1|8757.8|8755.2|8754.1|390
1588661100000|2020-05-05 06:45:00|8758.5|8756.8|8756.3|8755.4|8758.7|8757|8755.6|8754.6|466
1588661400000|2020-05-05 06:50:00|8756.2|8755.3|8752.4|8750.7|8756.3|8755.4|8751.4|8750.5|553
1588661700000|2020-05-05 06:55:00|8751.9|8751|8753.4|8751.7|8755.6|8754.7|8751.1|8750.1|586
1588662000000|2020-05-05 07:00:00|8753.2|8751.5|8745.1|8744.2|8755.8|8754.4|8744.5|8743.3|919
1588662300000|2020-05-05 07:05:00|8745.4|8744.5|8741|8740.1|8746.3|8745.3|8741|8740.1|742
1588662600000|2020-05-05 07:10:00|8741.1|8740.2|8743|8742.1|8744.6|8743.2|8739.5|8738.3|737
1588662900000|2020-05-05 07:15:00|8743.2|8742.3|8743.1|8742.2|8746.5|8745.3|8742.6|8741.5|772
1588663200000|2020-05-05 07:20:00|8743.2|8742.3|8746.3|8745.4|8747.6|8746.7|8742.4|8741.3|606
1588663500000|2020-05-05 07:25:00|8746.4|8745.5|8746.2|8745.3|8749|8748.1|8746.1|8745.1|516
1588663800000|2020-05-05 07:30:00|8745.9|8745|8744.2|8742.5|8747.9|8746.6|8743.9|8742.4|525
1588664100000|2020-05-05 07:35:00|8743.8|8742.9|8740.7|8739.8|8745.6|8744.3|8740|8738.5|662
1588664400000|2020-05-05 07:40:00|8740.6|8739.7|8743.7|8742|8744|8742.8|8740.3|8738.9|458
1588664700000|2020-05-05 07:45:00|8743.4|8742.5|8744.1|8743.2|8744.7|8743.8|8742.1|8740.9|571
1588665000000|2020-05-05 07:50:00|8744.2|8743.3|8743.6|8741.9|8745.7|8744.4|8741.5|8740.6|713
1588665300000|2020-05-05 07:55:00|8743.2|8742.3|8747|8745.3|8747.5|8745.8|8742.1|8740.8|656
1588665600000|2020-05-05 08:00:00|8747.2|8745.5|8746.8|8745.9|8748.4|8747|8744|8743.1|785
1588665900000|2020-05-05 08:05:00|8747.1|8745.4|8749.6|8748.7|8751|8749.5|8746.1|8745|727
1588666200000|2020-05-05 08:10:00|8749.5|8748.6|8751.1|8749.4|8757.8|8756.1|8749.5|8748|995
1588666500000|2020-05-05 08:15:00|8751.4|8749.7|8747|8745.3|8751.6|8749.9|8738.7|8737|1201
1588666800000|2020-05-05 08:20:00|8746.9|8745.2|8748.9|8747.2|8751|8749.3|8746.1|8744.4|994
1588667100000|2020-05-05 08:25:00|8749|8747.3|8752.6|8748.7|8754.4|8752.7|8748|8746.6|932
1588667400000|2020-05-05 08:30:00|8752.3|8749|8747.9|8746.2|8752.3|8750.3|8744.1|8742.5|1025
1588667700000|2020-05-05 08:35:00|8748|8746.3|8742|8740.3|8748.1|8746.5|8741.7|8740.2|1184
1588668000000|2020-05-05 08:40:00|8742.1|8740.4|8741.4|8739.7|8744.7|8743.1|8740.6|8738.9|1063
1588668300000|2020-05-05 08:45:00|8741.6|8739.9|8738.3|8736.6|8741.6|8739.9|8735.9|8734.5|889
1588668600000|2020-05-05 08:50:00|8738.2|8736.5|8734.8|8733.9|8739.7|8738.4|8733.7|8732.6|957
1588668900000|2020-05-05 08:55:00|8735.3|8733.6|8724.4|8722.7|8735.3|8733.8|8723.5|8721.8|1083
1588669200000|2020-05-05 09:00:00|8724.5|8722.8|8716.5|8714.8|8725.6|8724.4|8716.5|8714.8|997
1588669500000|2020-05-05 09:05:00|8716.8|8715.1|8711.3|8709.6|8717.9|8716.2|8709.6|8707.9|1073
1588669800000|2020-05-05 09:10:00|8711.4|8709.7|8711.9|8710.2|8713|8712.1|8709.3|8707.9|941
1588670100000|2020-05-05 09:15:00|8711.8|8710.1|8712.2|8711.3|8713.9|8712.6|8707.3|8706.1|874
1588670400000|2020-05-05 09:20:00|8712.3|8711.4|8713.3|8712.4|8716.6|8715.7|8711|8709.8|805
1588670700000|2020-05-05 09:25:00|8713.2|8712.3|8710.8|8709.1|8714.3|8712.6|8707|8705.9|883
1588671000000|2020-05-05 09:30:00|8710.9|8709.2|8708.1|8706.4|8712.7|8711.4|8705.4|8704.5|963
1588671300000|2020-05-05 09:35:00|8708.2|8706.5|8715|8714.1|8715.8|8714.3|8707.7|8706.5|745
1588671600000|2020-05-05 09:40:00|8714.4|8713.5|8709.6|8708.7|8714.9|8713.6|8709.2|8708.2|579
1588671900000|2020-05-05 09:45:00|8709.4|8708.5|8714.7|8713.8|8715.3|8714.3|8708.3|8706.9|676
1588672200000|2020-05-05 09:50:00|8714.6|8713.7|8717.8|8716.9|8719|8717.9|8714.1|8713|754
1588672500000|2020-05-05 09:55:00|8717.6|8716.7|8719.4|8718.5|8722.2|8721.2|8717.5|8716.6|677
1588672800000|2020-05-05 10:00:00|8719.3|8718.4|8719|8717.3|8719.7|8718.4|8715.3|8713.9|633
1588673100000|2020-05-05 10:05:00|8719.1|8717.4|8722.2|8721.3|8723.1|8722.2|8718.1|8716.8|573
1588673400000|2020-05-05 10:10:00|8722.3|8721.4|8718.7|8717|8722.9|8721.5|8717.8|8716.8|697
1588673700000|2020-05-05 10:15:00|8718.6|8716.9|8712.7|8711|8719.5|8718.6|8711.7|8710.3|854
1588674000000|2020-05-05 10:20:00|8712.5|8710.8|8710.1|8709.2|8712.8|8711.9|8708.3|8707.2|661
1588674300000|2020-05-05 10:25:00|8710|8709.1|8710.6|8709.7|8711.8|8710.9|8708.7|8707.7|544
1588674600000|2020-05-05 10:30:00|8711|8709.3|8707.7|8706.8|8711.2|8710.1|8706|8704.7|728
1588674900000|2020-05-05 10:35:00|8707.9|8707|8709.3|8708.4|8712.5|8711.2|8707|8706.1|647
1588675200000|2020-05-05 10:40:00|8709.2|8708.3|8708.8|8707.9|8711.1|8710.2|8707.8|8706.7|562
1588675500000|2020-05-05 10:45:00|8708.9|8708|8706.6|8705.7|8709.4|8708|8705.1|8704.2|836
1588675800000|2020-05-05 10:50:00|8707.1|8705.4|8704.8|8703.9|8707.9|8706.6|8702.6|8701.7|749
1588676100000|2020-05-05 10:55:00|8705.2|8703.5|8702.4|8701.5|8707.2|8706.1|8702.3|8701.4|747
1588676400000|2020-05-05 11:00:00|8702.3|8701.4|8703.3|8701.6|8704.9|8704|8701.5|8700.6|689
1588676700000|2020-05-05 11:05:00|8703.2|8701.5|8697.7|8696.8|8703.3|8702|8697.5|8696.4|605
1588677000000|2020-05-05 11:10:00|8697.8|8696.9|8701.1|8700.2|8704|8703.1|8697|8695.8|686
1588677300000|2020-05-05 11:15:00|8700.8|8699.9|8696.2|8694.5|8701.8|8700.9|8694.5|8693.4|734
1588677600000|2020-05-05 11:20:00|8695.8|8694.9|8696.2|8695.3|8699.1|8698.2|8691.1|8690.2|739
1588677900000|2020-05-05 11:25:00|8696.3|8695.4|8693.4|8692.5|8698.1|8697|8692.6|8691.5|674
1588678200000|2020-05-05 11:30:00|8693.2|8692.3|8694.7|8693.8|8696.4|8695.5|8692.9|8692|543
1588678500000|2020-05-05 11:35:00|8694.8|8693.9|8700.6|8699.7|8700.9|8699.8|8694.3|8693.1|462
1588678800000|2020-05-05 11:40:00|8700.5|8699.6|8699.9|8699|8701.8|8700.9|8699.1|8697.7|598
1588679100000|2020-05-05 11:45:00|8699.7|8698.8|8700.1|8699.2|8701.1|8700|8697.2|8696.1|654
1588679400000|2020-05-05 11:50:00|8700|8699.1|8700.2|8699.3|8701.2|8700.3|8699.3|8698|515
1588679700000|2020-05-05 11:55:00|8700.1|8699.2|8701.4|8700.5|8701.8|8700.8|8699.5|8698.3|647
1588680000000|2020-05-05 12:00:00|8701.5|8700.6|8701.4|8699.7|8702.4|8701.1|8699.8|8698.7|622
1588680300000|2020-05-05 12:05:00|8701.1|8700.2|8703.1|8702.2|8703.6|8702.4|8700.5|8699.3|709
1588680600000|2020-05-05 12:10:00|8703.3|8702.4|8706.8|8705.9|8707.2|8706|8702.7|8701.5|607
1588680900000|2020-05-05 12:15:00|8706.7|8705.8|8712.4|8711.5|8712.8|8711.5|8704.5|8703.3|693
1588681200000|2020-05-05 12:20:00|8712.5|8711.6|8710|8709.1|8714.4|8713.1|8709|8707.8|752
1588681500000|2020-05-05 12:25:00|8709.9|8709|8709.4|8706.7|8712.9|8711.4|8708.8|8706.5|673
1588681800000|2020-05-05 12:30:00|8709.3|8707.1|8708.2|8706.5|8711.6|8709.9|8707.6|8706.1|680
1588682100000|2020-05-05 12:35:00|8708.1|8706.4|8702.7|8701|8708.2|8706.8|8702.1|8700.8|664
1588682400000|2020-05-05 12:40:00|8702.8|8701.1|8701.4|8700.5|8705|8704|8701|8699.6|639
1588682700000|2020-05-05 12:45:00|8701.5|8700.6|8706.9|8706|8707.5|8706.6|8699.2|8698.2|829
1588683000000|2020-05-05 12:50:00|8707|8706.1|8706.9|8705.2|8709.7|8708.6|8705.5|8704.2|760
1588683300000|2020-05-05 12:55:00|8706.5|8705.6|8705.9|8704.2|8710.9|8709.9|8705.5|8704.2|765
1588683600000|2020-05-05 13:00:00|8706|8704.3|8709.6|8707.9|8709.6|8707.9|8703.9|8702.9|820
1588683900000|2020-05-05 13:05:00|8709.7|8708|8713.5|8711.8|8715.3|8714.1|8707.8|8706.9|979
1588684200000|2020-05-05 13:10:00|8713.4|8711.7|8712.7|8711.8|8714.8|8713.5|8710.2|8708.9|815
1588684500000|2020-05-05 13:15:00|8713.1|8711.4|8718.7|8717.8|8719.9|8718.3|8712.1|8710.8|805
1588684800000|2020-05-05 13:20:00|8718.6|8717.7|8717.9|8716.2|8722.3|8721.1|8717.5|8716.2|803
1588685100000|2020-05-05 13:25:00|8718|8716.3|8717.3|8715.6|8718.6|8717.1|8713.9|8712.7|858
1588685400000|2020-05-05 13:30:00|8717.4|8715.7|8713.6|8711.9|8718|8716.8|8710.2|8708.5|914
1588685700000|2020-05-05 13:35:00|8713.2|8712.3|8717.3|8715.6|8717.8|8716.6|8713.2|8712|796
1588686000000|2020-05-05 13:40:00|8717.4|8715.7|8720.1|8717.7|8720.8|8718.5|8713.7|8712.4|895
1588686300000|2020-05-05 13:45:00|8719.9|8717.8|8723|8721.3|8725.9|8725|8718.7|8717|959
1588686600000|2020-05-05 13:50:00|8722.9|8721.2|8723.2|8722.3|8725.2|8724.1|8719.6|8717.9|812
1588686900000|2020-05-05 13:55:00|8723.1|8722.2|8725.5|8720.2|8725.8|8724.3|8721.2|8719.5|869
1588687200000|2020-05-05 14:00:00|8725.3|8720.4|8725.2|8724.3|8727.8|8726.6|8722.4|8720|1035
1588687500000|2020-05-05 14:05:00|8725.1|8724.2|8728.1|8726.4|8729|8728.1|8724.7|8723.6|815
1588687800000|2020-05-05 14:10:00|8728.2|8726.5|8729.4|8728.5|8730.7|8729.3|8726.1|8724.5|826
1588688100000|2020-05-05 14:15:00|8729.3|8728.4|8726.7|8725.8|8730.2|8728.9|8724.5|8723.2|743
1588688400000|2020-05-05 14:20:00|8726.8|8725.9|8729.1|8728.2|8731.4|8730.1|8726|8724.8|781
1588688700000|2020-05-05 14:25:00|8729.2|8728.3|8726.7|8725|8730.9|8729.8|8725.5|8724|780
1588689000000|2020-05-05 14:30:00|8726.6|8724.9|8726.1|8724.4|8728.4|8727.2|8724.9|8723.6|657
1588689300000|2020-05-05 14:35:00|8726.2|8724.5|8723.1|8722.2|8726.5|8725.3|8723|8721.6|689
1588689600000|2020-05-05 14:40:00|8723.2|8722.3|8721|8719.3|8723.6|8722.4|8718.6|8717.2|688
1588689900000|2020-05-05 14:45:00|8720.7|8719|8720.5|8718.8|8721.7|8720.3|8718.6|8717.1|638
1588690200000|2020-05-05 14:50:00|8720.4|8718.7|8712.5|8710.8|8720.5|8719.2|8709.8|8708.4|890
1588690500000|2020-05-05 14:55:00|8712.6|8710.9|8704.8|8703.9|8715.8|8714.1|8703|8701.9|1038
1588690800000|2020-05-05 15:00:00|8704.6|8703.7|8710.1|8708.4|8710.2|8708.9|8703.7|8702.7|852
1588691100000|2020-05-05 15:05:00|8710.2|8708.5|8711.9|8710.2|8712.3|8710.8|8708.2|8706.7|686
1588691400000|2020-05-05 15:10:00|8711.4|8710.5|8710.3|8708.6|8713.7|8712.4|8710.2|8708.5|609
1588691700000|2020-05-05 15:15:00|8710.2|8708.5|8709.4|8708.5|8711.4|8709.8|8707.5|8706.2|543
1588692000000|2020-05-05 15:20:00|8709.6|8708.7|8707|8705.3|8710.3|8709.1|8705.4|8704|511
1588692300000|2020-05-05 15:25:00|8706.9|8705.2|8705.7|8704|8709.7|8708.4|8704.8|8703.5|599
1588692600000|2020-05-05 15:30:00|8705.8|8704.1|8708.3|8706.6|8711.1|8709.6|8705.5|8704.1|640
1588692900000|2020-05-05 15:35:00|8708.4|8706.7|8705.3|8704.4|8708.8|8707.6|8704.3|8702.7|584
1588693200000|2020-05-05 15:40:00|8705.4|8704.5|8706.2|8705.3|8706.6|8705.3|8703.9|8702.7|572
1588693500000|2020-05-05 15:45:00|8706.1|8705.2|8710.4|8709.5|8710.4|8709.5|8704.5|8703.1|579
1588693800000|2020-05-05 15:50:00|8710.3|8709.4|8713.5|8712.6|8714.5|8713.1|8710.3|8709|532
1588694100000|2020-05-05 15:55:00|8713.7|8712.8|8712|8711.1|8715|8713.8|8711.3|8710.4|535
1588694400000|2020-05-05 16:00:00|8712.1|8711.2|8707.5|8705.8|8712.4|8711.5|8706.4|8705.3|604
1588694700000|2020-05-05 16:05:00|8707.4|8705.7|8707.5|8705.8|8710.4|8708.7|8706.6|8705.3|475
1588695000000|2020-05-05 16:10:00|8707.6|8705.9|8708.4|8706.7|8708.6|8707.4|8705.9|8704.6|598
1588695300000|2020-05-05 16:15:00|8708.3|8706.6|8707.3|8705.6|8708.6|8707.1|8706.2|8705.2|431
1588695600000|2020-05-05 16:20:00|8707.4|8705.7|8705|8704.1|8707.4|8705.7|8704.7|8703.3|395
1588695900000|2020-05-05 16:25:00|8704.9|8704|8704.3|8703.4|8706|8704.7|8703.8|8702.6|412
1588696200000|2020-05-05 16:30:00|8704.4|8703.5|8704.7|8703.8|8705|8703.8|8703.3|8702|530
1588696500000|2020-05-05 16:35:00|8704.6|8703.7|8707|8705.3|8707.1|8705.8|8704.3|8702.9|430
1588696800000|2020-05-05 16:40:00|8706.7|8705.8|8707.9|8706.2|8708.8|8707.4|8706.1|8704.8|446
1588697100000|2020-05-05 16:45:00|8707.8|8706.1|8711|8710.1|8711.5|8710.2|8707.6|8706|479
1588697400000|2020-05-05 16:50:00|8711.2|8709.5|8709.7|8708|8711.7|8710.4|8709.5|8708|432
1588697700000|2020-05-05 16:55:00|8709.5|8707.8|8713.4|8712.5|8713.8|8712.7|8708|8706.7|641
1588698000000|2020-05-05 17:00:00|8713.3|8712.4|8713.3|8712.4|8714.1|8713|8711.4|8710.5|483
1588698300000|2020-05-05 17:05:00|8713.2|8712.3|8715.5|8714.6|8716.4|8715.4|8713.2|8712|436
1588698600000|2020-05-05 17:10:00|8715.6|8714.7|8718.8|8717.9|8719.3|8718.1|8715.5|8714.6|470
1588698900000|2020-05-05 17:15:00|8718.6|8717.7|8718|8717.1|8718.6|8717.7|8717|8716.1|293
1588699200000|2020-05-05 17:20:00|8718.1|8717.2|8718.8|8717.9|8720.1|8719.2|8717.4|8716.2|246
1588699500000|2020-05-05 17:25:00|8718.5|8717.6|8719.1|8718.2|8720.3|8719.4|8717.9|8716.8|353
1588699800000|2020-05-05 17:30:00|8719.2|8718.3|8717|8716.1|8719.2|8718.3|8716.3|8715.2|426
1588700100000|2020-05-05 17:35:00|8717.1|8716.2|8715.3|8714.4|8717.2|8716.3|8715.1|8714|326
1588700400000|2020-05-05 17:40:00|8715.4|8714.5|8715.6|8714.7|8716.2|8715.2|8714.1|8713|255
1588700700000|2020-05-05 17:45:00|8715.5|8714.6|8715.7|8714.8|8716.1|8714.8|8714.5|8713.2|315
1588701000000|2020-05-05 17:50:00|8715.6|8714.7|8716|8715.1|8717.1|8715.8|8714.5|8713.2|314
1588701300000|2020-05-05 17:55:00|8716.1|8715.2|8717.4|8715.7|8717.9|8716.6|8715.3|8714|390
1588701600000|2020-05-05 18:00:00|8717.1|8715.4|8716.1|8715.2|8717.5|8716.2|8715.7|8714.3|497
1588701900000|2020-05-05 18:05:00|8716.2|8715.3|8719.9|8718.2|8720.2|8718.7|8715.5|8714.4|365
1588702200000|2020-05-05 18:10:00|8719.7|8718|8720.3|8719.4|8721.3|8719.8|8719.2|8717.8|381
1588702500000|2020-05-05 18:15:00|8720.2|8719.3|8719.5|8718.6|8720.6|8719.4|8718.5|8717.2|389
1588702800000|2020-05-05 18:20:00|8719.4|8718.5|8721.7|8720|8721.8|8720.2|8719.4|8717.8|490
1588703100000|2020-05-05 18:25:00|8721.6|8719.9|8718.7|8717|8721.6|8720.3|8717.7|8716.5|401
1588703400000|2020-05-05 18:30:00|8718.8|8717.1|8716.5|8715.6|8719.5|8718.2|8716.2|8715.1|381
1588703700000|2020-05-05 18:35:00|8717.1|8715.4|8719.7|8718|8719.9|8718.6|8716|8714.4|419
1588704000000|2020-05-05 18:40:00|8719.6|8717.9|8719.8|8718.1|8722.2|8720.7|8716.4|8715.2|574
1588704300000|2020-05-05 18:45:00|8719.7|8718.8|8718.1|8717.2|8720.5|8719.3|8717.7|8716.5|360
1588704600000|2020-05-05 18:50:00|8718.2|8717.3|8717.7|8716|8719.2|8717.8|8717.6|8715.9|280
1588704900000|2020-05-05 18:55:00|8717.8|8716.1|8715.5|8713.8|8718.2|8716.9|8714.5|8713.3|385
1588705200000|2020-05-05 19:00:00|8715.9|8714.2|8717.3|8715.6|8718|8716.5|8715.8|8714.2|341
1588705500000|2020-05-05 19:05:00|8717.4|8715.7|8716.3|8714.6|8719.3|8717.9|8715.7|8714.4|314
1588705800000|2020-05-05 19:10:00|8716.2|8714.5|8714.6|8713.7|8717.1|8715.4|8713.1|8711.9|240
1588706100000|2020-05-05 19:15:00|8714.5|8713.6|8715.4|8714.5|8715.5|8714.6|8712.3|8711.1|458
1588706400000|2020-05-05 19:20:00|8715.6|8714.7|8715.4|8713.7|8716.3|8714.9|8714.5|8713.1|360
1588706700000|2020-05-05 19:25:00|8715.5|8713.8|8718.5|8716.8|8719.4|8717.7|8715.4|8713.7|360
1588707000000|2020-05-05 19:30:00|8718.6|8716.9|8719.7|8718|8719.8|8718.4|8717.6|8716.3|424
1588707300000|2020-05-05 19:35:00|8719.8|8718.1|8720.7|8719|8720.8|8719.7|8718.9|8717.6|324
1588707600000|2020-05-05 19:40:00|8720.8|8719.1|8720.7|8719.8|8721.6|8720.6|8719.5|8718.3|359
1588707900000|2020-05-05 19:45:00|8720.6|8719.7|8720.9|8719.2|8721.3|8719.9|8719.8|8718.1|304
1588708200000|2020-05-05 19:50:00|8720.8|8719.1|8718|8716.3|8721|8719.6|8717|8715.6|474
1588708500000|2020-05-05 19:55:00|8717.9|8716.2|8718|8716.3|8719.9|8718.5|8716.4|8714.9|620
1588708800000|2020-05-05 20:00:00|8717.8|8716.1|8715.8|8714.1|8718|8716.3|8715.5|8714|370
1588709100000|2020-05-05 20:05:00|8715.9|8714.2|8717.1|8715.4|8717.2|8715.6|8715.7|8714|241
1588709400000|2020-05-05 20:10:00|8717|8715.3|8716|8714.3|8717.4|8716.1|8715.3|8713.8|228
1588709700000|2020-05-05 20:15:00|8715.9|8714.2|8715.1|8713.4|8716.8|8715.4|8715|8713.3|246
1588710000000|2020-05-05 20:20:00|8715.2|8713.5|8717.8|8716.1|8718.3|8716.6|8715.1|8713.4|257
1588710300000|2020-05-05 20:25:00|8717.6|8715.9|8717.2|8715.5|8717.9|8716.6|8716.9|8715.2|235
1588710600000|2020-05-05 20:30:00|8717.3|8715.6|8715.8|8714.1|8717.4|8715.7|8715.1|8713.5|214
1588710900000|2020-05-05 20:35:00|8715.9|8714.2|8714.9|8713.2|8715.9|8714.2|8714.1|8712.7|256
1588711200000|2020-05-05 20:40:00|8714.8|8713.1|8714.2|8712.5|8715|8713.5|8714.1|8712.4|174
1588711500000|2020-05-05 20:45:00|8714.1|8712.4|8713.6|8711.9|8714.4|8712.7|8712.7|8711|231
1588711800000|2020-05-05 20:50:00|8713.8|8712.1|8714|8712.3|8714.7|8713|8713.1|8711.4|261
1588712100000|2020-05-05 20:55:00|8714.2|8712.5|8721.2|8710.2|8721.2|8715.2|8713.9|8708.1|370
1588712400000|2020-05-05 21:00:00|8722.1|8711.1|8721|8712.5|8723.2|8714.8|8720.4|8709.4|88
1588712700000|2020-05-05 21:05:00|8722.2|8712.8|8720.8|8709.8|8724.7|8717.8|8718.3|8707.3|289
1588713000000|2020-05-05 21:10:00|8720.6|8709.6|8720.2|8710.1|8721.3|8714.5|8718.5|8709.3|247
1588713300000|2020-05-05 21:15:00|8720|8710.2|8719.2|8708.2|8720.5|8714.5|8717.3|8706.3|409
1588713600000|2020-05-05 21:20:00|8719.4|8708.4|8717.3|8712.2|8719.5|8714.1|8716.5|8707.2|372
1588713900000|2020-05-05 21:25:00|8717.5|8712.5|8717.4|8712.6|8718.5|8713.7|8716.9|8710.7|274
1588714200000|2020-05-05 21:30:00|8717.5|8711.9|8718.2|8713.7|8719|8714.1|8717.2|8711.5|327
1588714500000|2020-05-05 21:35:00|8718.3|8713.6|8716|8712|8718.7|8714.3|8715.8|8711.3|291
1588714800000|2020-05-05 21:40:00|8716.1|8712.1|8716.5|8714|8718|8714.1|8715.8|8711.1|221
1588715100000|2020-05-05 21:45:00|8716.6|8714.1|8716.4|8712.8|8717.3|8714.2|8716.1|8712.8|239
1588715400000|2020-05-05 21:50:00|8716.5|8712.9|8716.4|8712.2|8717.4|8713.4|8715.6|8711.5|285
1588715700000|2020-05-05 21:55:00|8716.5|8711.9|8716.1|8711.6|8717.3|8713.4|8715.6|8711.2|257
1588716000000|2020-05-05 22:00:00|8715.1|8712.3|8714.5|8711.7|8717.6|8713.9|8713.8|8709.9|614
1588716300000|2020-05-05 22:05:00|8714.6|8711.6|8712.2|8709.7|8715|8712.3|8712|8709.5|626
1588716600000|2020-05-05 22:10:00|8712.4|8709.6|8713.5|8711.2|8714.5|8711.5|8712.4|8709.6|426
1588716900000|2020-05-05 22:15:00|8713.7|8711.3|8713.7|8711|8714.3|8711.6|8712.5|8709.7|362
1588717200000|2020-05-05 22:20:00|8713.6|8710.9|8713.9|8711.7|8714.5|8712.2|8713.2|8710.9|255
1588717500000|2020-05-05 22:25:00|8714|8711.8|8713.8|8711.6|8715|8712.6|8713.2|8710.7|314
1588717800000|2020-05-05 22:30:00|8713.9|8711.7|8712.8|8711.1|8715.1|8713.3|8712.4|8710.2|367
1588718100000|2020-05-05 22:35:00|8712.7|8711|8714.2|8712.5|8714.8|8713|8712.4|8710.5|266
1588718400000|2020-05-05 22:40:00|8714.4|8712.3|8713.9|8712.2|8714.8|8713|8713|8710.9|348
1588718700000|2020-05-05 22:45:00|8714|8712|8713.5|8711.3|8714|8712.2|8712.1|8710.4|291
1588719000000|2020-05-05 22:50:00|8713.3|8711.4|8710.5|8708.8|8714|8711.7|8710.4|8708.7|278
1588719300000|2020-05-05 22:55:00|8711.2|8708.9|8711.5|8709.8|8712.3|8710.2|8710.7|8708.8|263
1588719600000|2020-05-05 23:00:00|8711.9|8709.7|8712.1|8710|8713.6|8711.9|8711.3|8709.4|257
1588719900000|2020-05-05 23:05:00|8712|8710.3|8711.4|8709.3|8712.2|8710.5|8710.9|8708.8|199
1588720200000|2020-05-05 23:10:00|8711.2|8709.5|8711.3|8709.6|8712.5|8710.2|8710.9|8708.8|172
1588720500000|2020-05-05 23:15:00|8711.2|8709.5|8712.4|8710.7|8713|8711.3|8711.2|8709.5|143
1588720800000|2020-05-05 23:20:00|8712.3|8710.6|8711.7|8710|8712.7|8711|8711.1|8709.4|179
1588721100000|2020-05-05 23:25:00|8711.6|8709.9|8709.7|8708|8711.7|8710|8709.6|8707.9|174
1588721400000|2020-05-05 23:30:00|8709.8|8708.1|8712.5|8710.8|8712.9|8711.2|8709.3|8707.6|196
1588721700000|2020-05-05 23:35:00|8712.6|8710.9|8712|8710.3|8713.9|8712.2|8711.7|8710|238
1588722000000|2020-05-05 23:40:00|8712.1|8710.4|8711.3|8709.6|8712.4|8710.7|8711.1|8709.4|229
1588722300000|2020-05-05 23:45:00|8711.6|8709.9|8711.4|8709.7|8711.9|8710.2|8711.2|8709.5|149
1588722600000|2020-05-05 23:50:00|8711.3|8709.6|8712.8|8711.1|8713.6|8711.9|8711.2|8709.5|165
1588722900000|2020-05-05 23:55:00|8712.9|8711.2|8711.2|8709.5|8713.6|8711.9|8710.8|8709.1|232
1588723200000|2020-05-06 00:00:00|8710.7|8709|8711|8709.3|8712|8710.3|8710.2|8708.5|282
1588723500000|2020-05-06 00:05:00|8710.8|8709.1|8712|8710.3|8713|8711.3|8710.8|8709.1|251
1588723800000|2020-05-06 00:10:00|8712.1|8710.4|8712.5|8710.8|8714.4|8712.7|8711.6|8710.1|415
1588724100000|2020-05-06 00:15:00|8712.6|8710.9|8712.2|8710.5|8713.3|8711.6|8710.8|8709.1|370
1588724400000|2020-05-06 00:20:00|8712.1|8710.4|8711.6|8709.9|8712.7|8711|8711.3|8709.8|225
1588724700000|2020-05-06 00:25:00|8711.5|8709.8|8712.2|8710.5|8712.6|8710.9|8711.5|8709.8|158
1588725000000|2020-05-06 00:30:00|8712.4|8710.7|8713.1|8711.4|8713.1|8711.4|8711.5|8709.8|385
1588725300000|2020-05-06 00:35:00|8713.2|8711.5|8712.2|8710.5|8713.2|8711.5|8710.6|8709.1|382
1588725600000|2020-05-06 00:40:00|8712.1|8710.4|8712.7|8711|8713.1|8711.4|8711.8|8710.1|232
1588725900000|2020-05-06 00:45:00|8712.8|8711.1|8713.5|8711.8|8713.8|8712.4|8712.7|8711|172
1588726200000|2020-05-06 00:50:00|8713.6|8711.9|8714.1|8712.4|8714.5|8712.8|8712.8|8711.1|312
1588726500000|2020-05-06 00:55:00|8714.2|8712.5|8715.5|8713.8|8715.7|8714.2|8712.9|8711.2|335
1588726800000|2020-05-06 01:00:00|8715.4|8713.7|8716.6|8714.9|8717.3|8715.6|8714.3|8712.6|413
1588727100000|2020-05-06 01:05:00|8716.2|8715.3|8717.7|8716.8|8718.2|8716.9|8715.4|8713.7|378
1588727400000|2020-05-06 01:10:00|8717.6|8716.7|8718.1|8716.4|8718.5|8717|8716.5|8714.8|345
1588727700000|2020-05-06 01:15:00|8718.2|8716.5|8717.6|8715.9|8718.3|8716.6|8715.6|8713.9|314
1588728000000|2020-05-06 01:20:00|8717.5|8715.8|8716.4|8714.7|8717.7|8716|8715.7|8714|310
1588728300000|2020-05-06 01:25:00|8716.3|8714.6|8716.7|8715|8716.9|8715.2|8715.5|8713.8|207
1588728600000|2020-05-06 01:30:00|8716.8|8715.1|8714|8712.3|8717|8715.3|8713.9|8712.2|335
1588728900000|2020-05-06 01:35:00|8713.9|8712.2|8714.5|8712.8|8715.5|8713.8|8713.6|8711.9|336
1588729200000|2020-05-06 01:40:00|8714.4|8712.7|8718.3|8716.6|8718.4|8716.7|8714.4|8712.7|339
1588729500000|2020-05-06 01:45:00|8718.4|8716.7|8717.8|8716.1|8718.4|8716.7|8716.7|8715|230
1588729800000|2020-05-06 01:50:00|8717.9|8716.2|8716.5|8714.8|8718|8716.3|8715.3|8713.6|308
1588730100000|2020-05-06 01:55:00|8716.4|8714.7|8717|8715.3|8717.7|8716|8716|8714.3|284
1588730400000|2020-05-06 02:00:00|8716.9|8715.2|8716.7|8715|8717.9|8716.3|8716.6|8715|336
1588730700000|2020-05-06 02:05:00|8716.6|8714.9|8715.9|8714.2|8717.5|8715.8|8715.8|8714.1|245
1588731000000|2020-05-06 02:10:00|8715.8|8714.1|8716.7|8715|8717.6|8715.9|8715.6|8713.9|247
1588731300000|2020-05-06 02:15:00|8716.6|8714.9|8717|8715.3|8717.4|8715.7|8716.2|8714.6|232
1588731600000|2020-05-06 02:20:00|8717.2|8715.5|8716.8|8715.1|8717.4|8716|8716.3|8714.6|210
1588731900000|2020-05-06 02:25:00|8716.9|8715.2|8715.9|8714.2|8717.5|8715.8|8715.6|8713.9|261
1588732200000|2020-05-06 02:30:00|8716|8714.3|8716.3|8714.6|8716.4|8714.7|8715.2|8713.5|192
1588732500000|2020-05-06 02:35:00|8716.2|8714.5|8716.6|8714.9|8717.2|8715.5|8716|8714.5|159
1588732800000|2020-05-06 02:40:00|8716.5|8714.8|8716.6|8714.9|8716.8|8715.4|8715.5|8714|106
1588733100000|2020-05-06 02:45:00|8716.5|8714.8|8716.5|8714.8|8717.1|8715.4|8715.9|8714.2|174
1588733400000|2020-05-06 02:50:00|8716.7|8715|8716.4|8714.7|8717|8715.3|8715.8|8714.5|115
1588733700000|2020-05-06 02:55:00|8716.3|8714.6|8715.8|8714.1|8716.8|8715.1|8715.3|8713.9|128
1588734000000|2020-05-06 03:00:00|8715.9|8714.2|8716.7|8715|8717|8715.5|8715.2|8713.5|229
1588734300000|2020-05-06 03:05:00|8716.6|8714.9|8717|8715.3|8717.3|8715.6|8716.2|8714.5|215
1588734600000|2020-05-06 03:10:00|8717.1|8715.4|8716.7|8715|8717.6|8715.9|8716.6|8714.9|181
1588734900000|2020-05-06 03:15:00|8716.8|8715.1|8717.3|8715.6|8717.7|8716.1|8716.3|8714.6|145
1588735200000|2020-05-06 03:20:00|8717.2|8715.5|8717.5|8715.8|8718|8716.3|8716.9|8715.2|166
1588735500000|2020-05-06 03:25:00|8717.6|8715.9|8716.6|8714.9|8718.1|8716.4|8715.9|8714.2|119
1588735800000|2020-05-06 03:30:00|8716.7|8715|8715.4|8713.7|8716.7|8715|8715|8713.3|195
1588736100000|2020-05-06 03:35:00|8715.3|8713.6|8715.4|8713.7|8716.2|8714.5|8714.5|8712.8|221
1588736400000|2020-05-06 03:40:00|8715.5|8713.8|8715.6|8713.9|8716.1|8714.8|8715.2|8713.5|221
1588736700000|2020-05-06 03:45:00|8715.8|8714.1|8716.6|8714.9|8716.7|8715|8715.3|8713.9|186
1588737000000|2020-05-06 03:50:00|8716.7|8715|8718.2|8716.5|8719.1|8717.7|8715.1|8713.7|369
1588737300000|2020-05-06 03:55:00|8718.1|8716.4|8716.7|8715|8718.3|8716.6|8716.3|8714.6|245
1588737600000|2020-05-06 04:00:00|8716.8|8715.1|8718.1|8716.4|8718.3|8716.6|8715.9|8714.3|244
1588737900000|2020-05-06 04:05:00|8718.2|8716.5|8719.6|8717.9|8720.9|8719.2|8718|8716.3|208
1588738200000|2020-05-06 04:10:00|8719.5|8717.8|8719.5|8717.8|8719.7|8718|8718.5|8716.8|187
1588738500000|2020-05-06 04:15:00|8719.4|8717.7|8719.6|8717.9|8719.8|8718.1|8718.7|8717|127
1588738800000|2020-05-06 04:20:00|8719.8|8718.1|8718|8716.3|8720.3|8718.7|8718|8716.3|222
1588739100000|2020-05-06 04:25:00|8717.9|8716.2|8718.4|8716.7|8719.1|8717.4|8717.1|8715.4|264
1588739400000|2020-05-06 04:30:00|8718.3|8716.6|8718.7|8717|8719.6|8717.9|8718|8716.3|177
1588739700000|2020-05-06 04:35:00|8718.8|8717.1|8718|8716.3|8719|8717.3|8716.9|8715.2|145
1588740000000|2020-05-06 04:40:00|8718.1|8716.4|8719.4|8717.7|8719.8|8718.1|8718|8716.3|137
1588740300000|2020-05-06 04:45:00|8719.3|8717.6|8718.8|8717.1|8719.5|8718|8718.6|8716.9|118
1588740600000|2020-05-06 04:50:00|8719|8717.3|8719.4|8717.7|8719.8|8718.2|8718.9|8717.2|167
1588740900000|2020-05-06 04:55:00|8719.2|8717.5|8719.2|8717.5|8720.3|8718.6|8718.7|8717.2|204
1588741200000|2020-05-06 05:00:00|8719.1|8717.4|8719.8|8718.1|8720.1|8718.6|8717.8|8716.4|248
1588741500000|2020-05-06 05:05:00|8719.7|8718|8719.2|8717.5|8720.5|8718.8|8717.9|8716.4|198
1588741800000|2020-05-06 05:10:00|8719.1|8717.4|8719.4|8717.7|8719.6|8717.9|8717.5|8715.8|224
1588742100000|2020-05-06 05:15:00|8719.5|8717.8|8717.8|8716.1|8720.1|8718.4|8717.4|8716|343
1588742400000|2020-05-06 05:20:00|8717.9|8716.2|8719.4|8717.7|8719.6|8717.9|8717|8715.7|206
1588742700000|2020-05-06 05:25:00|8719.5|8717.8|8718.3|8716.6|8719.5|8717.8|8718|8716.3|94
1588743000000|2020-05-06 05:30:00|8718.4|8716.7|8717.7|8716|8718.9|8717.2|8717|8715.5|152
1588743300000|2020-05-06 05:35:00|8717.6|8715.9|8717.7|8716|8718.3|8716.9|8717.1|8715.7|142
1588743600000|2020-05-06 05:40:00|8717.9|8716.2|8717.3|8715.6|8718.4|8716.7|8716.6|8715.1|233
1588743900000|2020-05-06 05:45:00|8717.2|8715.5|8716.8|8715.1|8718.6|8716.9|8716|8714.3|269
1588744200000|2020-05-06 05:50:00|8716.9|8715.2|8716.8|8715.1|8718.1|8716.4|8715.5|8713.8|279
1588744500000|2020-05-06 05:55:00|8716.7|8715|8717.2|8715.1|8717.7|8716|8715.8|8714.4|260
1588744800000|2020-05-06 06:00:00|8716.9|8715.2|8713.9|8712.2|8718.9|8716|8713.1|8711.4|564
1588745100000|2020-05-06 06:05:00|8713.8|8712.1|8711.2|8709.5|8715.1|8713.6|8710.6|8708.9|548
1588745400000|2020-05-06 06:10:00|8711.1|8709.4|8712|8710.3|8713.8|8712.1|8710.1|8708.4|490
1588745700000|2020-05-06 06:15:00|8711.9|8710.2|8712.5|8710.8|8714.9|8713.2|8711.1|8709.4|483
1588746000000|2020-05-06 06:20:00|8712.3|8710.6|8710.9|8709.2|8712.6|8711.2|8707.8|8706.4|604
1588746300000|2020-05-06 06:25:00|8711|8709.3|8707.5|8705.8|8711.1|8709.4|8706.6|8704.9|645
1588746600000|2020-05-06 06:30:00|8707.4|8705.7|8708.9|8708|8709.7|8708.2|8706.4|8705.1|625
1588746900000|2020-05-06 06:35:00|8709|8708.1|8701.4|8700.5|8709.5|8708.1|8700.6|8699.3|768
1588747200000|2020-05-06 06:40:00|8701.3|8700.4|8708.6|8706.9|8708.8|8707.6|8701.2|8700|594
1588747500000|2020-05-06 06:45:00|8708.1|8707.2|8711.9|8710.2|8712.4|8711.2|8708.1|8707|584
1588747800000|2020-05-06 06:50:00|8711.5|8710.6|8712.8|8711.9|8713.8|8712.4|8709.5|8708.3|665
1588748100000|2020-05-06 06:55:00|8713.2|8711.5|8711.2|8709.5|8714|8712.8|8710.4|8709.3|738
1588748400000|2020-05-06 07:00:00|8711.3|8709.6|8702.4|8700.7|8712.6|8711.2|8701.5|8700|820
1588748700000|2020-05-06 07:05:00|8702.5|8700.8|8704.4|8702.7|8707.6|8706.4|8702.1|8700.7|717
1588749000000|2020-05-06 07:10:00|8704.5|8702.8|8703|8701.3|8705.6|8704.3|8702.6|8701.3|655
1588749300000|2020-05-06 07:15:00|8702.7|8701.8|8703.4|8701.7|8705.1|8703.4|8698.6|8697.6|737
1588749600000|2020-05-06 07:20:00|8703.3|8701.6|8703|8702.1|8706.1|8704.9|8702.6|8701.2|649
1588749900000|2020-05-06 07:25:00|8702.9|8702|8706.8|8705.9|8707|8705.9|8702|8700.8|595
1588750200000|2020-05-06 07:30:00|8706.7|8705.8|8706.3|8705.4|8708.4|8707.2|8704.9|8704|652
1588750500000|2020-05-06 07:35:00|8706.4|8705.5|8707.4|8706.5|8707.9|8706.8|8704.6|8703.3|536
1588750800000|2020-05-06 07:40:00|8707.3|8706.4|8708.7|8707|8710.9|8710|8707.3|8706.4|668
1588751100000|2020-05-06 07:45:00|8708.8|8707.1|8709.8|8708.1|8711.1|8710.2|8707.9|8706.7|586
1588751400000|2020-05-06 07:50:00|8709.9|8708.2|8710.5|8708.8|8710.9|8709.8|8708.9|8707.4|473
1588751700000|2020-05-06 07:55:00|8710.3|8708.6|8711.2|8709.5|8715.5|8714.6|8709.8|8708.6|738
1588752000000|2020-05-06 08:00:00|8711.1|8709.4|8710.1|8709.2|8712.3|8711.4|8708.2|8706.7|652
1588752300000|2020-05-06 08:05:00|8710.2|8709.3|8705.9|8705|8710.3|8709.4|8705.2|8704.3|684
1588752600000|2020-05-06 08:10:00|8706.1|8705.2|8708.2|8706.5|8708.6|8707.7|8703.7|8702.5|686
1588752900000|2020-05-06 08:15:00|8708.1|8706.4|8704.6|8703.7|8708.8|8707.4|8704.5|8703.2|694
1588753200000|2020-05-06 08:20:00|8704.7|8703.8|8719.1|8717.4|8727.6|8725.9|8700.4|8699|1233
1588753500000|2020-05-06 08:25:00|8719.5|8717.8|8723.8|8722.1|8728.8|8727.2|8719.1|8717.6|1022
1588753800000|2020-05-06 08:30:00|8724.3|8721.4|8732|8731.1|8733|8731.3|8723.6|8720.8|1089
1588754100000|2020-05-06 08:35:00|8731.9|8731|8725.5|8723.8|8734.5|8733.2|8725.3|8723.6|1005
1588754400000|2020-05-06 08:40:00|8725.9|8724.2|8730.3|8728.6|8731|8730.1|8723|8721.6|805
1588754700000|2020-05-06 08:45:00|8730.4|8728.7|8727.6|8725.9|8731.8|8730.4|8726.1|8724.7|754
1588755000000|2020-05-06 08:50:00|8727.5|8725.8|8727.3|8725.6|8730.4|8729.1|8724.8|8723.6|707
1588755300000|2020-05-06 08:55:00|8726.9|8726|8730.2|8728.5|8731.8|8730.6|8726.8|8725.4|624
1588755600000|2020-05-06 09:00:00|8730.1|8728.4|8731.3|8730.4|8732.9|8731.7|8727.4|8725.7|883
1588755900000|2020-05-06 09:05:00|8731.2|8730.3|8729|8728.1|8735.2|8734.3|8728.3|8727.1|742
1588756200000|2020-05-06 09:10:00|8728.8|8727.9|8728.1|8726.4|8729.2|8728.3|8725.5|8724.6|659
1588756500000|2020-05-06 09:15:00|8728|8726.3|8728.4|8727.5|8731|8730.1|8727|8725.6|696
1588756800000|2020-05-06 09:20:00|8728.3|8727.4|8726.9|8726|8729|8727.8|8724.3|8723.1|737
1588757100000|2020-05-06 09:25:00|8726.8|8725.9|8723.6|8722.7|8728.1|8726.8|8723.6|8722.4|702
1588757400000|2020-05-06 09:30:00|8723.7|8722.8|8726.5|8725.6|8726.9|8726|8722.2|8720.8|840
1588757700000|2020-05-06 09:35:00|8726.4|8725.5|8721.5|8720.6|8728.9|8728|8721.1|8719.8|747
1588758000000|2020-05-06 09:40:00|8721.6|8720.7|8719.8|8718.9|8724.4|8723.2|8719.2|8717.5|711
1588758300000|2020-05-06 09:45:00|8720.3|8718.6|8723.5|8722.6|8724|8722.8|8719|8717.5|579
1588758600000|2020-05-06 09:50:00|8723.6|8722.7|8720.3|8719.4|8724.1|8722.9|8719.8|8718.6|599
1588758900000|2020-05-06 09:55:00|8720.2|8719.3|8718.3|8717.4|8720.7|8719.6|8717.2|8716|657
1588759200000|2020-05-06 10:00:00|8718.4|8717.5|8713.3|8712.4|8718.8|8717.6|8712.9|8712|696
1588759500000|2020-05-06 10:05:00|8713.2|8712.3|8717.1|8715.4|8717.1|8716|8711.9|8710.8|650
1588759800000|2020-05-06 10:10:00|8716.8|8715.9|8720.1|8719.2|8721|8719.6|8714.7|8713.5|645
1588760100000|2020-05-06 10:15:00|8720|8719.1|8724.2|8723.3|8724.2|8723.3|8719.3|8718.4|514
1588760400000|2020-05-06 10:20:00|8724.1|8723.2|8721.5|8720.6|8724.4|8723.2|8721.1|8720.2|384
1588760700000|2020-05-06 10:25:00|8721.4|8720.5|8724.3|8723.4|8724.4|8723.5|8721.3|8720.4|416
1588761000000|2020-05-06 10:30:00|8724.4|8723.5|8726|8725.1|8728.1|8726.9|8722.9|8721.9|502
1588761300000|2020-05-06 10:35:00|8726.2|8725.3|8724.3|8723.4|8727.8|8726.4|8724|8723.1|581
1588761600000|2020-05-06 10:40:00|8724.2|8723.3|8722.8|8721.9|8725.4|8724.5|8721.8|8720.7|464
1588761900000|2020-05-06 10:45:00|8722.9|8722|8724.2|8723.3|8724.9|8723.6|8720.4|8719.5|520
1588762200000|2020-05-06 10:50:00|8724.3|8723.4|8723.9|8723|8725.2|8723.8|8720.8|8719.9|606
1588762500000|2020-05-06 10:55:00|8723.8|8722.9|8730.6|8729.7|8732.8|8731.6|8723.3|8722.4|688
1588762800000|2020-05-06 11:00:00|8730.4|8729.5|8729.1|8728.2|8733.3|8732.1|8728.9|8727.7|578
1588763100000|2020-05-06 11:05:00|8729.2|8728.3|8736.4|8735.5|8737.8|8736.9|8729.2|8728.3|456
1588763400000|2020-05-06 11:10:00|8736.5|8735.6|8738.2|8737.3|8738.3|8737.4|8733.9|8733|490
1588763700000|2020-05-06 11:15:00|8738.1|8737.2|8734.2|8733.3|8740.9|8740|8732.8|8731.9|567
1588764000000|2020-05-06 11:20:00|8734.3|8733.4|8733.2|8732.3|8734.4|8733.5|8731|8729.8|483
1588764300000|2020-05-06 11:25:00|8733.1|8732.2|8736.7|8735.8|8736.8|8735.9|8733.1|8732|485
1588764600000|2020-05-06 11:30:00|8736.8|8735.9|8734.7|8733.8|8737|8736.1|8734.5|8733.6|434
1588764900000|2020-05-06 11:35:00|8734.6|8733.7|8735.8|8734.9|8737.6|8736.7|8732.9|8732|509
1588765200000|2020-05-06 11:40:00|8735.9|8735|8733.1|8732.2|8736.2|8735.3|8732.8|8731.9|435
1588765500000|2020-05-06 11:45:00|8733|8732.1|8731.6|8730.7|8733.9|8733|8730.8|8729.9|511
1588765800000|2020-05-06 11:50:00|8731.7|8730.8|8728|8727.1|8732|8731.1|8727.1|8726.2|632
1588766100000|2020-05-06 11:55:00|8727.9|8727|8728.6|8727.7|8730.7|8729.6|8727|8725.9|499
1588766400000|2020-05-06 12:00:00|8728.1|8727.2|8725.7|8724.8|8728.4|8727.4|8725|8724.1|663
1588766700000|2020-05-06 12:05:00|8725.8|8724.9|8726.8|8725.9|8727|8725.9|8724|8722.8|667
1588767000000|2020-05-06 12:10:00|8726.7|8725.8|8727.8|8722.8|8729|8727.8|8725.7|8722.8|602
1588767300000|2020-05-06 12:15:00|8727.9|8722.9|8729.4|8728.5|8730|8728.7|8725.3|8722.2|739
1588767600000|2020-05-06 12:20:00|8729.5|8728.6|8735.1|8734.2|8735.9|8735|8729.4|8728.3|705
1588767900000|2020-05-06 12:25:00|8735.2|8734.3|8733.8|8732.9|8737.3|8736.4|8732.9|8731.9|630
1588768200000|2020-05-06 12:30:00|8733.9|8733|8731|8730.1|8734.4|8733.1|8727.9|8727|616
1588768500000|2020-05-06 12:35:00|8731.1|8730.2|8733.2|8732.3|8734.1|8732.6|8729.7|8728.6|538
1588768800000|2020-05-06 12:40:00|8733.3|8732.4|8732.7|8731.8|8734|8732.9|8730.2|8729.3|665
1588769100000|2020-05-06 12:45:00|8732.6|8731.7|8732.1|8731.2|8736.4|8735.3|8731.2|8730.1|828
1588769400000|2020-05-06 12:50:00|8732.2|8731.3|8731.3|8730.4|8733.1|8731.8|8727.2|8726|646
1588769700000|2020-05-06 12:55:00|8731.4|8730.5|8729.9|8729|8733|8731.8|8729.4|8728|542
1588770000000|2020-05-06 13:00:00|8730|8729.1|8733.2|8732.3|8734|8732.9|8726.7|8725.6|736
1588770300000|2020-05-06 13:05:00|8733.1|8732.2|8734.2|8732.5|8735.5|8734.3|8732.5|8731.3|697
1588770600000|2020-05-06 13:10:00|8734.3|8732.6|8735.7|8734.8|8735.9|8735|8732.5|8731.3|660
1588770900000|2020-05-06 13:15:00|8735.6|8734.7|8733.9|8733|8735.6|8734.7|8730.7|8729.8|651
1588771200000|2020-05-06 13:20:00|8733.8|8732.9|8737.3|8736.4|8738.7|8737.8|8733.2|8732.3|753
1588771500000|2020-05-06 13:25:00|8737.5|8736.6|8736.8|8735.1|8738.1|8737.1|8733.2|8731.9|700
1588771800000|2020-05-06 13:30:00|8736.4|8735.5|8733|8732.1|8738.1|8737.1|8731.8|8730.6|802
1588772100000|2020-05-06 13:35:00|8732.9|8732|8733.8|8732.9|8735.5|8734.1|8732.2|8731.1|631
1588772400000|2020-05-06 13:40:00|8733.7|8732.8|8737.2|8735.5|8737.4|8735.9|8733.7|8732.7|604
1588772700000|2020-05-06 13:45:00|8736.8|8735.9|8735|8733.3|8737.1|8736|8731.5|8730.3|812
1588773000000|2020-05-06 13:50:00|8735.1|8733.4|8735.5|8734.6|8736.9|8735.6|8733.8|8732.2|816
1588773300000|2020-05-06 13:55:00|8735.6|8734.7|8737.7|8736.8|8740|8738.8|8733.1|8732|872
1588773600000|2020-05-06 14:00:00|8738|8736.3|8736.6|8734.9|8740.6|8739.6|8736.2|8734.9|718
1588773900000|2020-05-06 14:05:00|8736.8|8735.1|8743.5|8742.6|8745.5|8744.4|8735.3|8734|877
1588774200000|2020-05-06 14:10:00|8743.4|8742.5|8745.6|8744.7|8746|8745.1|8742.5|8740.9|814
1588774500000|2020-05-06 14:15:00|8745.5|8744.6|8746.4|8745.5|8749.2|8747.6|8742.8|8741.8|773
1588774800000|2020-05-06 14:20:00|8746.3|8745.4|8745.5|8744.6|8748|8746.5|8744.6|8743.3|702
1588775100000|2020-05-06 14:25:00|8745.6|8744.7|8742.9|8741.2|8747.8|8746.5|8742.1|8740.9|818
1588775400000|2020-05-06 14:30:00|8742.8|8741.1|8740.6|8739.7|8746|8744.6|8740.6|8739.2|813
1588775700000|2020-05-06 14:35:00|8740.7|8739.8|8743.5|8741.8|8744.2|8742.5|8738.7|8737.3|761
1588776000000|2020-05-06 14:40:00|8743.3|8741.6|8742.4|8740.7|8745.3|8744.2|8741|8739.6|932
1588776300000|2020-05-06 14:45:00|8742.3|8740.6|8740.4|8739.5|8742.4|8740.7|8737.4|8736.2|872
1588776600000|2020-05-06 14:50:00|8740.6|8739.7|8739.1|8737.4|8741.5|8740.2|8737.4|8736.2|888
1588776900000|2020-05-06 14:55:00|8738.5|8737.6|8735.8|8734.1|8740.2|8738.9|8731.4|8730.2|1013
1588777200000|2020-05-06 15:00:00|8735.7|8734|8739.6|8737.9|8739.9|8738.5|8734.1|8732.7|808
1588777500000|2020-05-06 15:05:00|8739.7|8738|8741.7|8740|8741.7|8740.6|8737.3|8735.8|594
1588777800000|2020-05-06 15:10:00|8741.6|8739.9|8743.3|8741.6|8744.3|8742.8|8739.6|8738.5|628
1588778100000|2020-05-06 15:15:00|8743.4|8741.7|8744|8743.1|8745.6|8744.3|8742.1|8740.8|650
1588778400000|2020-05-06 15:20:00|8744.3|8742.6|8748.7|8747.8|8748.9|8747.8|8743|8741.7|592
1588778700000|2020-05-06 15:25:00|8748.6|8747.7|8746.1|8745.2|8749.3|8748.2|8745.5|8744.3|661
1588779000000|2020-05-06 15:30:00|8746.2|8745.3|8748.2|8747.3|8749.4|8748.2|8744.6|8743.4|624
1588779300000|2020-05-06 15:35:00|8748.1|8747.2|8746.9|8746|8748.8|8747.8|8746.1|8744.8|560
1588779600000|2020-05-06 15:40:00|8747.1|8746.2|8752.4|8750.7|8754.7|8753.5|8746.7|8745.5|634
1588779900000|2020-05-06 15:45:00|8752.3|8750.6|8754.9|8754|8755.2|8754|8751.3|8749.8|488
1588780200000|2020-05-06 15:50:00|8754.8|8753.9|8751.3|8749.6|8757.7|8756.3|8750.7|8749.4|752
1588780500000|2020-05-06 15:55:00|8751.2|8749.5|8754.4|8752.7|8754.4|8753|8748.3|8747|762
1588780800000|2020-05-06 16:00:00|8754.5|8752.8|8751.5|8750.6|8754.9|8753.5|8750.3|8748.8|850
1588781100000|2020-05-06 16:05:00|8751.9|8750.2|8752.4|8750.7|8755.1|8753.7|8749.8|8748.9|636
1588781400000|2020-05-06 16:10:00|8752.5|8750.8|8752.9|8752|8754.1|8752.9|8751.1|8749.9|560
1588781700000|2020-05-06 16:15:00|8753|8752.1|8749.2|8747.5|8754.2|8752.9|8748.3|8746.7|731
1588782000000|2020-05-06 16:20:00|8749.1|8747.4|8746.7|8745.8|8750.2|8748.8|8746.6|8745.5|538
1588782300000|2020-05-06 16:25:00|8746.6|8745.7|8748.9|8748|8750.9|8749.5|8745.7|8744.6|619
1588782600000|2020-05-06 16:30:00|8749|8748.1|8748.3|8747.4|8749.2|8748.1|8746.6|8745.1|565
1588782900000|2020-05-06 16:35:00|8748.7|8747|8749.1|8748.2|8749.2|8748.2|8746.4|8745.2|447
1588783200000|2020-05-06 16:40:00|8749.2|8748.3|8748.5|8746.8|8750|8748.8|8748|8746.3|531
1588783500000|2020-05-06 16:45:00|8748.2|8747.3|8747.2|8746.3|8749.2|8747.7|8746.5|8745.4|453
1588783800000|2020-05-06 16:50:00|8747.1|8746.2|8748.1|8746.4|8749.8|8748.2|8746.3|8745|482
1588784100000|2020-05-06 16:55:00|8748|8746.3|8746.5|8745.6|8748|8746.9|8744.2|8743.1|601
1588784400000|2020-05-06 17:00:00|8747|8745.3|8752.3|8750.6|8752.4|8751|8746.1|8744.9|593
1588784700000|2020-05-06 17:05:00|8752.4|8750.7|8750.9|8750|8752.5|8751.2|8750.1|8748.9|451
1588785000000|2020-05-06 17:10:00|8750.8|8749.9|8749.5|8748.6|8751.7|8750.7|8748.8|8747.8|488
1588785300000|2020-05-06 17:15:00|8749.7|8748.8|8746.6|8745.7|8750.7|8749.4|8746.4|8745.5|475
1588785600000|2020-05-06 17:20:00|8746.5|8745.6|8746.9|8746|8748.3|8747|8745.9|8744.5|532
1588785900000|2020-05-06 17:25:00|8746.8|8745.9|8748.3|8746.6|8749.6|8748.3|8746.5|8745.2|527
1588786200000|2020-05-06 17:30:00|8748.2|8746.5|8748.7|8747|8749.5|8748.2|8747.2|8745.8|426
1588786500000|2020-05-06 17:35:00|8748.8|8747.1|8746.4|8745.5|8749.4|8748.1|8746.2|8745.2|340
1588786800000|2020-05-06 17:40:00|8746.5|8745.6|8747.2|8746.3|8747.9|8747|8746.4|8745.5|314
1588787100000|2020-05-06 17:45:00|8747.1|8746.2|8747.2|8746.3|8747.4|8746.5|8745.9|8744.6|376
1588787400000|2020-05-06 17:50:00|8747.1|8746.2|8746.2|8745.3|8748.4|8747.5|8746.2|8745.1|335
1588787700000|2020-05-06 17:55:00|8746.3|8745.4|8747.2|8746.3|8750.6|8749.2|8745.8|8744.5|433
1588788000000|2020-05-06 18:00:00|8747.3|8746.4|8748.4|8747.5|8749.3|8748|8747.1|8746|603
1588788300000|2020-05-06 18:05:00|8748.5|8747.6|8752.3|8751.4|8752.4|8751.5|8748.1|8747.2|477
1588788600000|2020-05-06 18:10:00|8752.2|8751.3|8752.1|8750.4|8753.7|8752.5|8751.1|8749.7|558
1588788900000|2020-05-06 18:15:00|8751.7|8750.8|8751|8749.3|8752.5|8751.3|8750.4|8749.1|397
1588789200000|2020-05-06 18:20:00|8750.9|8749.2|8748|8747.1|8751|8749.8|8747.5|8746.2|476
1588789500000|2020-05-06 18:25:00|8748.1|8747.2|8749.3|8748.4|8749.7|8748.6|8746.9|8745.7|460
1588789800000|2020-05-06 18:30:00|8749.2|8748.3|8753.5|8752.6|8753.9|8752.9|8749.2|8748.1|470
1588790100000|2020-05-06 18:35:00|8753.7|8752.8|8754.3|8752.6|8754.6|8753.3|8752.7|8751.4|360
1588790400000|2020-05-06 18:40:00|8754.2|8752.5|8754.1|8753.2|8754.7|8753.5|8752.7|8751.6|286
1588790700000|2020-05-06 18:45:00|8754|8753.1|8752.3|8751.4|8754.1|8753.1|8752.2|8751|334
1588791000000|2020-05-06 18:50:00|8752.4|8751.5|8753.6|8751.9|8754|8752.7|8752|8750.7|253
1588791300000|2020-05-06 18:55:00|8753.2|8752.3|8752.3|8751.4|8753.7|8752.4|8751.7|8750.4|423
1588791600000|2020-05-06 19:00:00|8752.2|8751.3|8752.8|8751.1|8754|8752.5|8751.5|8750|486
1588791900000|2020-05-06 19:05:00|8752.7|8751|8750.5|8748.8|8753|8751.6|8750.3|8748.6|390
1588792200000|2020-05-06 19:10:00|8750.1|8749.2|8749.7|8748.8|8751.4|8750.1|8749.2|8747.8|420
1588792500000|2020-05-06 19:15:00|8749.6|8748.7|8746.6|8745.7|8750.4|8749.1|8746.5|8745.4|497
1588792800000|2020-05-06 19:20:00|8746.7|8745.8|8749.3|8747.6|8749.3|8748|8745.9|8745|406
1588793100000|2020-05-06 19:25:00|8749.2|8747.5|8749.5|8748.6|8750.2|8749.1|8748.3|8746.9|377
1588793400000|2020-05-06 19:30:00|8749.7|8748.8|8750.4|8749.5|8750.9|8750|8749.5|8748.6|291
1588793700000|2020-05-06 19:35:00|8750.3|8749.4|8751|8750.1|8751.8|8750.6|8749.3|8748.3|307
1588794000000|2020-05-06 19:40:00|8751.5|8749.8|8750|8748.3|8751.6|8750.3|8750|8748.3|408
1588794300000|2020-05-06 19:45:00|8749.7|8748.8|8750.2|8749.3|8750.8|8749.8|8749.7|8748.3|427
1588794600000|2020-05-06 19:50:00|8750.3|8749.4|8749|8748.1|8751.7|8750.5|8748.4|8747.5|478
1588794900000|2020-05-06 19:55:00|8749.1|8748.2|8746.9|8746|8749.4|8748.4|8746.9|8746|590
1588795200000|2020-05-06 20:00:00|8747.2|8746.3|8746.5|8744.8|8748.4|8747.1|8744.8|8743.4|408
1588795500000|2020-05-06 20:05:00|8746.2|8745.3|8746.3|8745.4|8747.2|8745.9|8745.8|8744.4|129
1588795800000|2020-05-06 20:10:00|8746.7|8745|8745.9|8744.2|8747|8745.6|8744.7|8743.1|250
1588796100000|2020-05-06 20:15:00|8746|8744.3|8746.1|8744.4|8746.8|8745.4|8745.8|8744.3|137
1588796400000|2020-05-06 20:20:00|8746|8744.3|8747.2|8745.5|8747.3|8746.1|8745.3|8743.8|139
1588796700000|2020-05-06 20:25:00|8747.1|8745.4|8747.1|8745.4|8748.8|8747.1|8746.4|8745|230
1588797000000|2020-05-06 20:30:00|8747.4|8745.7|8747.1|8745.4|8748.1|8746.5|8746|8744.5|201
1588797300000|2020-05-06 20:35:00|8747|8745.3|8749.7|8748|8750.5|8749.2|8746.5|8744.8|222
1588797600000|2020-05-06 20:40:00|8749.8|8748.1|8750.4|8748.7|8750.5|8748.8|8749|8747.3|232
1588797900000|2020-05-06 20:45:00|8750.5|8748.8|8751.8|8750.1|8751.9|8750.2|8749.9|8748.2|215
1588798200000|2020-05-06 20:50:00|8751.7|8750|8751|8749.3|8752.3|8750.6|8750.7|8748.9|187
1588798500000|2020-05-06 20:55:00|8751.2|8749.1|8749|8738|8752.2|8749.6|8748.7|8737.7|458
1588798800000|2020-05-06 21:00:00|8749.1|8738.1|8747.3|8737.9|8750.2|8739.2|8747|8736|69
1588799100000|2020-05-06 21:05:00|8749.7|8738.7|8752|8741|8752.9|8743.6|8745.3|8734.9|200
1588799400000|2020-05-06 21:10:00|8751.9|8740.9|8754|8744.8|8755.4|8745.6|8751|8740.3|295
1588799700000|2020-05-06 21:15:00|8753.9|8744.5|8750.5|8744.2|8755.1|8746.1|8750.2|8742.3|262
1588800000000|2020-05-06 21:20:00|8750.9|8744|8750.9|8739.9|8752.4|8744.5|8748.2|8737.2|334
1588800300000|2020-05-06 21:25:00|8750.7|8739.7|8751.3|8740.3|8753.2|8742.2|8749|8738.5|248
1588800600000|2020-05-06 21:30:00|8751.2|8740.2|8753.2|8742.2|8753.6|8744.3|8751.1|8740.1|276
1588800900000|2020-05-06 21:35:00|8753.1|8742.1|8751.6|8740.6|8753.5|8743|8750.1|8739.7|287
1588801200000|2020-05-06 21:40:00|8751.4|8740.7|8750.4|8742.8|8752.1|8744.3|8750|8740.1|222
1588801500000|2020-05-06 21:45:00|8750.2|8742.6|8750.5|8743.4|8751.6|8744.5|8748.2|8741.3|292
1588801800000|2020-05-06 21:50:00|8750.2|8743.3|8751.4|8744.9|8752.6|8744.9|8748.8|8741.1|365
1588802100000|2020-05-06 21:55:00|8751.1|8745.5|8750.6|8743.1|8753|8745.5|8750.4|8741.6|416
1588802400000|2020-05-06 22:00:00|8750.7|8743.3|8751.6|8745.7|8753.2|8746.3|8750.1|8742.3|639
1588802700000|2020-05-06 22:05:00|8751.2|8746.1|8752.3|8746.7|8753.3|8748.2|8749.7|8744.3|434
1588803000000|2020-05-06 22:10:00|8752.2|8746.8|8750|8746.8|8752.6|8748.2|8749.8|8745.9|274
1588803300000|2020-05-06 22:15:00|8750.2|8746.6|8746.7|8744.5|8751.5|8748|8746.4|8744.5|416
1588803600000|2020-05-06 22:20:00|8746.4|8744.7|8746.9|8745.2|8750.3|8747.7|8746.4|8744.5|361
1588803900000|2020-05-06 22:25:00|8747|8745.3|8746.8|8744.7|8747.1|8745.4|8745.8|8744|171
1588804200000|2020-05-06 22:30:00|8746.6|8744.9|8748.1|8746.4|8748.5|8746.6|8746.6|8744.5|306
1588804500000|2020-05-06 22:35:00|8748.2|8746.5|8749.8|8748.1|8750.6|8748.4|8748.1|8746.3|269
1588804800000|2020-05-06 22:40:00|8750.2|8747.7|8753|8751.3|8753.1|8751.3|8749.6|8747.7|294
1588805100000|2020-05-06 22:45:00|8752.9|8751.2|8754.7|8753|8755.3|8753.3|8752.8|8749.8|216
1588805400000|2020-05-06 22:50:00|8754.8|8753.1|8755.9|8754.2|8756.5|8754.4|8754.7|8752.4|227
1588805700000|2020-05-06 22:55:00|8756|8754.3|8757.5|8755.2|8762.1|8760|8755.7|8753.8|404
1588806000000|2020-05-06 23:00:00|8756.9|8755.1|8757.3|8755.1|8760.1|8757.9|8756.2|8754.3|487
1588806300000|2020-05-06 23:05:00|8757.4|8755|8757.3|8755.6|8757.9|8755.9|8756.4|8754.2|202
1588806600000|2020-05-06 23:10:00|8757.2|8755.5|8758.6|8756.9|8759.9|8757.9|8756.7|8754.7|404
1588806900000|2020-05-06 23:15:00|8758.7|8756.7|8757.8|8756.1|8758.7|8756.8|8756.8|8755.1|214
1588807200000|2020-05-06 23:20:00|8757.9|8756.2|8758.3|8756.6|8758.9|8757.2|8756.6|8754.9|237
1588807500000|2020-05-06 23:25:00|8758.2|8756.5|8758|8756.3|8758.9|8757.2|8755.7|8754|322
1588807800000|2020-05-06 23:30:00|8758.1|8756.4|8759.4|8757.7|8759.8|8758.1|8758.1|8756.4|166
1588808100000|2020-05-06 23:35:00|8759.5|8757.8|8762.1|8760.4|8762.3|8760.6|8759.4|8757.5|209
1588808400000|2020-05-06 23:40:00|8762|8760.3|8762.6|8760.9|8762.8|8761.1|8761.5|8759.8|161
1588808700000|2020-05-06 23:45:00|8762.7|8761|8762.4|8760.7|8763.3|8761.6|8761.8|8760.1|180
1588809000000|2020-05-06 23:50:00|8762.5|8760.8|8763.8|8762.1|8763.9|8762.2|8762.5|8760.8|119
1588809300000|2020-05-06 23:55:00|8763.7|8762|8762.6|8760.9|8764.2|8762.5|8762.5|8760.8|154
1588809600000|2020-05-07 00:00:00|8762.5|8760.8|8763.4|8761.7|8763.4|8761.7|8761.2|8759.5|368
1588809900000|2020-05-07 00:05:00|8763.3|8761.6|8762.2|8760.5|8764.1|8762.4|8761.8|8760.1|345
1588810200000|2020-05-07 00:10:00|8762.4|8760.7|8759.8|8758.1|8762.4|8760.7|8759.3|8757.6|237
1588810500000|2020-05-07 00:15:00|8759.9|8758.2|8759.6|8757.9|8760.6|8758.9|8759.1|8757.4|194
1588810800000|2020-05-07 00:20:00|8759.7|8758|8759.7|8758|8761.1|8759.4|8759.1|8757.4|290
1588811100000|2020-05-07 00:25:00|8759.6|8757.9|8759.7|8758|8760.5|8758.8|8759|8757.6|284
1588811400000|2020-05-07 00:30:00|8759.6|8757.9|8761.3|8759.6|8761.6|8759.9|8759.6|8757.9|244
1588811700000|2020-05-07 00:35:00|8761.4|8759.7|8762.3|8760.6|8762.7|8761|8759.8|8758.1|230
1588812000000|2020-05-07 00:40:00|8762.2|8760.5|8761.6|8760.7|8763|8761.3|8761.6|8760.2|187
1588812300000|2020-05-07 00:45:00|8762|8760.3|8761.1|8759.4|8762|8760.6|8760.7|8759|195
1588812600000|2020-05-07 00:50:00|8760.9|8759.2|8761.3|8759.6|8762.5|8760.8|8760.9|8759.2|196
1588812900000|2020-05-07 00:55:00|8761.2|8759.5|8765.2|8763.5|8767.9|8765.9|8760.9|8759.2|497
1588813200000|2020-05-07 01:00:00|8765.5|8763.8|8767.4|8765.7|8767.9|8766.2|8764.2|8762.5|425
1588813500000|2020-05-07 01:05:00|8767.3|8765.6|8764.6|8763.7|8767.4|8765.7|8764.3|8763|344
1588813800000|2020-05-07 01:10:00|8764.7|8763.8|8764.4|8762.7|8766.3|8764.7|8763.9|8762.2|203
1588814100000|2020-05-07 01:15:00|8764.3|8762.6|8765.3|8763.6|8765.9|8764.4|8763.3|8761.8|240
1588814400000|2020-05-07 01:20:00|8765.4|8763.7|8764.5|8762.8|8766.4|8764.8|8764.2|8762.6|204
1588814700000|2020-05-07 01:25:00|8764.4|8762.7|8765.4|8763.7|8766.4|8764.9|8764.4|8762.7|182
1588815000000|2020-05-07 01:30:00|8765.6|8763.9|8764.8|8763.1|8765.9|8764.2|8764.2|8762.5|205
1588815300000|2020-05-07 01:35:00|8764.7|8763|8768|8766.3|8768.5|8766.9|8764.7|8763|298
1588815600000|2020-05-07 01:40:00|8767.8|8766.1|8766.2|8764.5|8767.9|8766.2|8766.1|8764.4|195
1588815900000|2020-05-07 01:45:00|8766.4|8764.7|8766.2|8764.5|8767.4|8765.7|8765.3|8763.8|296
1588816200000|2020-05-07 01:50:00|8766.3|8764.6|8767.4|8765.7|8767.4|8765.7|8765.6|8763.9|158
1588816500000|2020-05-07 01:55:00|8767.5|8765.8|8767.1|8765.4|8767.6|8765.9|8766.2|8764.5|163
1588816800000|2020-05-07 02:00:00|8767.2|8765.5|8766.9|8765.2|8767.7|8766|8766.3|8764.6|218
1588817100000|2020-05-07 02:05:00|8767|8765.3|8766.7|8765|8767.5|8766|8766.5|8764.8|171
1588817400000|2020-05-07 02:10:00|8766.6|8764.9|8766.6|8764.9|8767|8765.4|8765.6|8763.9|169
1588817700000|2020-05-07 02:15:00|8766.5|8764.8|8765.7|8764|8766.8|8765.1|8765.2|8763.8|192
1588818000000|2020-05-07 02:20:00|8765.8|8764.1|8765.3|8763.6|8766|8764.3|8764.6|8763.1|169
1588818300000|2020-05-07 02:25:00|8765.2|8763.5|8764|8762.3|8766.3|8764.7|8763.8|8762.1|257
1588818600000|2020-05-07 02:30:00|8763.9|8762.2|8764.4|8762.7|8764.8|8763.1|8763.6|8761.9|193
1588818900000|2020-05-07 02:35:00|8764.3|8762.6|8764.4|8762.7|8765.2|8763.5|8764|8762.4|132
1588819200000|2020-05-07 02:40:00|8764.5|8762.8|8763|8761.3|8764.8|8763.1|8763|8761.3|174
1588819500000|2020-05-07 02:45:00|8763.1|8761.4|8765.1|8763.4|8765.3|8763.6|8762.7|8761.1|223
1588819800000|2020-05-07 02:50:00|8764.9|8763.2|8765.1|8763.4|8765.6|8763.9|8764.5|8763|126
1588820100000|2020-05-07 02:55:00|8765|8763.3|8762.6|8760.9|8765.2|8763.5|8762.2|8760.5|245
1588820400000|2020-05-07 03:00:00|8762.5|8760.8|8763.3|8761.6|8763.4|8761.7|8761.1|8759.7|277
1588820700000|2020-05-07 03:05:00|8763.2|8761.5|8766.1|8764.4|8767.1|8765.4|8762.5|8760.9|231
1588821000000|2020-05-07 03:10:00|8766.2|8764.5|8766.5|8764.8|8766.5|8765.1|8764.9|8763.4|212
1588821300000|2020-05-07 03:15:00|8766.4|8764.7|8764.6|8762.9|8766.6|8765.2|8763.6|8762.2|237
1588821600000|2020-05-07 03:20:00|8764.5|8762.8|8767|8765.3|8767.1|8765.4|8764.5|8762.8|212
1588821900000|2020-05-07 03:25:00|8766.9|8765.2|8766.2|8764.5|8767.2|8765.6|8765.8|8764.1|174
1588822200000|2020-05-07 03:30:00|8766.1|8764.4|8766.8|8765.1|8766.8|8765.1|8765.1|8763.8|150
1588822500000|2020-05-07 03:35:00|8766.7|8765|8766.6|8765.7|8767.2|8765.8|8766.1|8764.7|158
1588822800000|2020-05-07 03:40:00|8766.5|8765.6|8765.4|8763.7|8766.9|8765.7|8765.1|8763.4|157
1588823100000|2020-05-07 03:45:00|8765.5|8763.8|8765.5|8763.8|8765.9|8764.6|8765|8763.3|144
1588823400000|2020-05-07 03:50:00|8765.6|8763.9|8765.5|8763.8|8766|8764.6|8764.5|8763.1|159
1588823700000|2020-05-07 03:55:00|8765.4|8763.7|8766.9|8765.2|8767|8765.3|8765.3|8763.6|104
1588824000000|2020-05-07 04:00:00|8767|8765.3|8765.4|8763.7|8767.3|8765.6|8765.4|8763.7|187
1588824300000|2020-05-07 04:05:00|8765.3|8763.6|8765.6|8763.9|8766|8764.5|8765.1|8763.4|133
1588824600000|2020-05-07 04:10:00|8765.7|8764|8765.2|8763.5|8766.3|8764.6|8765.1|8763.4|173
1588824900000|2020-05-07 04:15:00|8765.1|8763.4|8765.2|8763.5|8766|8764.6|8764.8|8763.1|150
1588825200000|2020-05-07 04:20:00|8765.1|8763.4|8766.8|8765.1|8766.9|8765.2|8764.5|8762.8|189
1588825500000|2020-05-07 04:25:00|8766.7|8765|8766.7|8765|8767|8765.7|8766.4|8765|55
1588825800000|2020-05-07 04:30:00|8766.8|8765.1|8764.1|8762.4|8766.8|8765.3|8764|8762.3|145
1588826100000|2020-05-07 04:35:00|8764.2|8762.5|8761.6|8759.9|8764.2|8762.5|8761.6|8759.9|206
1588826400000|2020-05-07 04:40:00|8761.8|8760.1|8762.7|8761|8763.7|8762.3|8761.5|8759.9|342
1588826700000|2020-05-07 04:45:00|8762.8|8761.1|8764.4|8762.7|8764.6|8762.9|8762.1|8760.4|292
1588827000000|2020-05-07 04:50:00|8764.3|8762.6|8764.1|8762.4|8764.9|8763.3|8763.6|8762.1|165
1588827300000|2020-05-07 04:55:00|8764.2|8762.5|8763|8761.3|8765|8763.6|8762.9|8761.3|141
1588827600000|2020-05-07 05:00:00|8763.1|8761.4|8762.4|8760.7|8764.9|8763.2|8762.3|8760.6|210
1588827900000|2020-05-07 05:05:00|8762.5|8760.8|8762.6|8760.9|8762.9|8761.2|8762|8760.3|115
1588828200000|2020-05-07 05:10:00|8762.7|8761|8761.8|8760.1|8763|8761.3|8761.5|8759.8|168
1588828500000|2020-05-07 05:15:00|8761.7|8760|8762.5|8760.8|8763|8761.5|8761.5|8759.8|139
1588828800000|2020-05-07 05:20:00|8762.4|8760.7|8762.3|8760.6|8762.7|8761.2|8761.4|8760.1|136
1588829100000|2020-05-07 05:25:00|8762.4|8760.7|8759.2|8757.5|8762.6|8761|8759|8757.4|180
1588829400000|2020-05-07 05:30:00|8759.4|8757.7|8760.4|8758.7|8761.3|8759.6|8759|8757.3|179
1588829700000|2020-05-07 05:35:00|8760.3|8758.6|8758.5|8756.8|8760.4|8758.9|8758.2|8756.8|214
1588830000000|2020-05-07 05:40:00|8758.4|8756.7|8755.9|8754.2|8758.8|8757.1|8755.7|8754|240
1588830300000|2020-05-07 05:45:00|8756|8754.3|8754.3|8752.6|8756.5|8754.8|8753.6|8752|304
1588830600000|2020-05-07 05:50:00|8754.2|8752.5|8753.3|8751.6|8754.6|8753.2|8753.2|8751.6|279
1588830900000|2020-05-07 05:55:00|8753.4|8751.7|8754.6|8747.2|8758.3|8751.8|8749.2|8745.8|541
1588831200000|2020-05-07 06:00:00|8755.6|8746.8|8730.5|8728.2|8757.7|8751.3|8726|8723.7|1488
1588831500000|2020-05-07 06:05:00|8730.3|8728|8735.8|8734.1|8736.9|8735.2|8727.8|8725.5|1193
1588831800000|2020-05-07 06:10:00|8735.7|8734|8739.2|8737.5|8741.2|8739.5|8732.6|8730.9|837
1588832100000|2020-05-07 06:15:00|8738.6|8736.9|8740.2|8738.5|8741.2|8739.5|8737.3|8735.6|638
1588832400000|2020-05-07 06:20:00|8740.4|8738.7|8737.6|8735.9|8741.4|8739.7|8736|8734.3|483
1588832700000|2020-05-07 06:25:00|8737.7|8736|8734.8|8733.1|8737.7|8736|8733.6|8731.9|569
1588833000000|2020-05-07 06:30:00|8734.9|8733.2|8727.5|8725.8|8736.1|8734.4|8726.6|8724.9|612
1588833300000|2020-05-07 06:35:00|8727.6|8725.9|8724.1|8722.4|8727.9|8726.2|8722.4|8721.1|716
1588833600000|2020-05-07 06:40:00|8724|8722.3|8719|8717.3|8725.8|8724.9|8718.6|8716.4|821
1588833900000|2020-05-07 06:45:00|8719.1|8716.7|8718.4|8716.7|8720.3|8719|8716.8|8715.3|565
1588834200000|2020-05-07 06:50:00|8717.9|8717|8721.6|8720.7|8724.3|8723.3|8717.5|8716.3|647
1588834500000|2020-05-07 06:55:00|8721.5|8720.6|8716.7|8715|8722.7|8721.2|8715.5|8714.2|625
1588834800000|2020-05-07 07:00:00|8716.9|8715.2|8714|8713.1|8718.5|8717.2|8712.8|8711.5|709
1588835100000|2020-05-07 07:05:00|8713.8|8712.9|8716.5|8715|8720.6|8719.1|8712.2|8711.1|1080
1588835400000|2020-05-07 07:10:00|8716.6|8715.1|8714.7|8713.8|8716.9|8715.4|8712|8711|823
1588835700000|2020-05-07 07:15:00|8714.8|8713.9|8712.1|8710.6|8715.6|8714.7|8710.1|8708.6|1130
1588836000000|2020-05-07 07:20:00|8711.9|8710.4|8713.4|8712.5|8714|8713.1|8709.4|8708.3|846
1588836300000|2020-05-07 07:25:00|8713.3|8712.4|8719.8|8718.3|8720.3|8719.4|8712.4|8711.5|832
1588836600000|2020-05-07 07:30:00|8719.9|8718.4|8721.5|8720.6|8723.8|8722.4|8718.7|8717.8|735
1588836900000|2020-05-07 07:35:00|8721.9|8720.4|8723.5|8722|8724.5|8723.5|8720.3|8719.4|567
1588837200000|2020-05-07 07:40:00|8723.4|8721.9|8719.9|8719|8724.3|8723.3|8719.2|8717.8|717
1588837500000|2020-05-07 07:45:00|8720|8719.1|8725.4|8724.5|8725.5|8724.6|8718.7|8717.5|608
1588837800000|2020-05-07 07:50:00|8725.1|8724.2|8723.9|8723|8725.2|8724.3|8722.7|8721.5|588
1588838100000|2020-05-07 07:55:00|8723.8|8722.9|8727.8|8726.3|8730.6|8729.4|8722.6|8721.6|680
1588838400000|2020-05-07 08:00:00|8727.7|8726.2|8726.9|8726|8735.3|8733.8|8722.7|8721.3|903
1588838700000|2020-05-07 08:05:00|8727.4|8726.5|8726.4|8725.5|8728.4|8727.5|8725.7|8724.8|587
1588839000000|2020-05-07 08:10:00|8726.5|8725.6|8726.3|8725.4|8728.1|8727|8725.3|8724.1|597
1588839300000|2020-05-07 08:15:00|8726.2|8725.3|8730.8|8729.9|8731|8730.1|8725.2|8724.1|542
1588839600000|2020-05-07 08:20:00|8730.9|8730|8731.9|8730.4|8732|8730.9|8729.1|8728.2|635
1588839900000|2020-05-07 08:25:00|8732|8730.5|8736.2|8735.3|8736.9|8736|8731.6|8730.1|547
1588840200000|2020-05-07 08:30:00|8736.4|8735.5|8730.1|8729.2|8737|8736.1|8728.9|8727.9|673
1588840500000|2020-05-07 08:35:00|8730.2|8729.3|8730|8729.1|8731.7|8730.8|8729.3|8728.4|457
1588840800000|2020-05-07 08:40:00|8730.1|8729.2|8730.9|8730|8733.5|8732.6|8729.6|8728.7|594
1588841100000|2020-05-07 08:45:00|8731|8730.1|8732|8731.1|8733.4|8732.3|8730.6|8729.7|512
1588841400000|2020-05-07 08:50:00|8731.9|8731|8728.6|8727.7|8732|8731.1|8726.8|8725.9|583
1588841700000|2020-05-07 08:55:00|8728.7|8727.8|8733.4|8732.5|8734|8732.8|8727.1|8726|641
1588842000000|2020-05-07 09:00:00|8733.7|8732.2|8737.9|8737|8739.4|8738.2|8733.2|8732.2|774
1588842300000|2020-05-07 09:05:00|8738|8737.1|8737.2|8736.3|8739.2|8738.3|8734.8|8733.9|695
1588842600000|2020-05-07 09:10:00|8737.3|8736.4|8734|8733.1|8740.9|8740|8733.3|8732.3|764
1588842900000|2020-05-07 09:15:00|8733.9|8733|8733.8|8732.9|8736.2|8735.3|8730.6|8729.7|657
1588843200000|2020-05-07 09:20:00|8734.1|8732.6|8733.9|8733|8735|8734.1|8733.1|8732.1|541
1588843500000|2020-05-07 09:25:00|8734.2|8733.3|8735|8734.1|8738.1|8737.2|8734.2|8733.3|659
1588843800000|2020-05-07 09:30:00|8735.1|8734.2|8727|8726.1|8735.3|8734.4|8724.9|8723.7|747
1588844100000|2020-05-07 09:35:00|8727.1|8726.2|8720.8|8719.9|8727.1|8726.2|8719.5|8718.6|852
1588844400000|2020-05-07 09:40:00|8720.9|8720|8726|8725.1|8727|8726.1|8720.5|8719.6|571
1588844700000|2020-05-07 09:45:00|8725.9|8725|8734.6|8733.7|8734.6|8733.7|8725.6|8724.7|710
1588845000000|2020-05-07 09:50:00|8734.5|8733.6|8730.8|8729.9|8735.5|8734.5|8730.7|8729.8|686
1588845300000|2020-05-07 09:55:00|8730.7|8729.8|8734.8|8733.9|8735.9|8734.5|8730|8729.1|696
1588845600000|2020-05-07 10:00:00|8734.5|8733.6|8734.3|8733.4|8738|8737.1|8733.9|8733|670
1588845900000|2020-05-07 10:05:00|8734.2|8733.3|8731.6|8730.7|8734.3|8733.4|8727.5|8726.4|710
1588846200000|2020-05-07 10:10:00|8731.5|8730.6|8726.5|8725.6|8733|8731.8|8726.4|8725.5|589
1588846500000|2020-05-07 10:15:00|8726.6|8725.7|8722|8721.1|8727.8|8726.9|8721.5|8720.5|791
1588846800000|2020-05-07 10:20:00|8721.9|8721|8719.7|8718.8|8724.7|8723.8|8719.7|8718.8|603
1588847100000|2020-05-07 10:25:00|8719.8|8718.9|8713.9|8713|8721.8|8720.9|8713.9|8713|709
1588847400000|2020-05-07 10:30:00|8714.3|8713.4|8717.9|8717|8718.5|8717.6|8714.2|8713.3|701
1588847700000|2020-05-07 10:35:00|8718|8717.1|8722.1|8721.2|8723|8722|8716|8715.1|632
1588848000000|2020-05-07 10:40:00|8722.2|8721.3|8722.8|8721.9|8724.1|8723.2|8721.2|8720.3|473
1588848300000|2020-05-07 10:45:00|8722.9|8722|8727.3|8726.4|8727.9|8726.9|8722.1|8720.9|627
1588848600000|2020-05-07 10:50:00|8727.4|8726.5|8731.4|8730.5|8731.9|8731|8726.6|8725.6|524
1588848900000|2020-05-07 10:55:00|8731.3|8730.4|8724.3|8723.4|8733.9|8733|8724.3|8723.3|892
1588849200000|2020-05-07 11:00:00|8724.7|8723.8|8728.9|8728|8736.3|8734.8|8722.5|8721|999
1588849500000|2020-05-07 11:05:00|8728.8|8727.9|8715.6|8714.7|8729.2|8728.1|8714.3|8713.1|691
1588849800000|2020-05-07 11:10:00|8715.7|8714.8|8724.7|8723.8|8726|8725.1|8714.4|8713.5|653
1588850100000|2020-05-07 11:15:00|8724.8|8723.9|8726.5|8725.6|8728.5|8727.5|8724.1|8723.2|546
1588850400000|2020-05-07 11:20:00|8726.6|8725.7|8725.8|8724.9|8727.7|8726.8|8724.4|8723.5|486
1588850700000|2020-05-07 11:25:00|8725.7|8724.8|8731.1|8730.2|8731.7|8730.8|8725.4|8724.2|653
1588851000000|2020-05-07 11:30:00|8730.9|8730|8731.4|8730.5|8732.9|8732|8729.3|8728.4|554
1588851300000|2020-05-07 11:35:00|8731.6|8730.7|8733.2|8732.3|8736.3|8735.2|8730.5|8729.3|540
1588851600000|2020-05-07 11:40:00|8733.3|8732.4|8735.9|8735|8736.5|8735.6|8731.6|8730.7|553
1588851900000|2020-05-07 11:45:00|8736|8735.1|8739.5|8738.6|8739.6|8738.7|8733.7|8732.8|583
1588852200000|2020-05-07 11:50:00|8739.3|8738.4|8742.5|8741.6|8743.3|8742.4|8738.4|8737.5|630
1588852500000|2020-05-07 11:55:00|8742.7|8741.8|8739.4|8738.5|8743.2|8742.3|8738.5|8737.6|647
1588852800000|2020-05-07 12:00:00|8739.5|8738.6|8740.5|8739.6|8742.2|8741.3|8738.5|8737.6|514
1588853100000|2020-05-07 12:05:00|8740.6|8739.7|8744|8743.1|8745.3|8744.4|8738.5|8737.6|543
1588853400000|2020-05-07 12:10:00|8743.9|8743|8747.9|8747|8749|8748.1|8742|8741.1|660
1588853700000|2020-05-07 12:15:00|8748|8747.1|8734.9|8734|8748|8747.1|8734.9|8734|894
1588854000000|2020-05-07 12:20:00|8734.7|8733.8|8743.8|8742.3|8746.4|8744.9|8729.7|8728.5|886
1588854300000|2020-05-07 12:25:00|8743.6|8742.1|8746.4|8741.1|8746.4|8744.5|8741.2|8739.8|735
1588854600000|2020-05-07 12:30:00|8745.9|8740.8|8742.7|8741.8|8746.4|8743.3|8741|8739.9|890
1588854900000|2020-05-07 12:35:00|8742.6|8741.7|8741.7|8740.8|8746.4|8745.5|8739.8|8738.9|670
1588855200000|2020-05-07 12:40:00|8741.6|8740.7|8736.9|8736|8742.9|8741.7|8733.5|8732.4|753
1588855500000|2020-05-07 12:45:00|8737.1|8736.2|8741.4|8740.5|8742.2|8741.3|8736.7|8735.7|708
1588855800000|2020-05-07 12:50:00|8741.3|8740.4|8740.2|8739.3|8742.1|8741|8738.5|8737.6|461
1588856100000|2020-05-07 12:55:00|8740.3|8739.4|8744.1|8743.2|8744.6|8743.7|8740.2|8739.3|550
1588856400000|2020-05-07 13:00:00|8744|8743.1|8742|8741.1|8744.1|8743.2|8740.3|8739.4|552
1588856700000|2020-05-07 13:05:00|8741.8|8740.9|8749.9|8749|8750.3|8749.4|8741.6|8740.7|633
1588857000000|2020-05-07 13:10:00|8749.8|8748.9|8751.7|8750.8|8753|8751.9|8747.5|8746.2|708
1588857300000|2020-05-07 13:15:00|8751.6|8750.7|8750.4|8749.5|8753.3|8752.4|8748.6|8747.5|625
1588857600000|2020-05-07 13:20:00|8750.7|8749.8|8761.3|8760.4|8761.7|8760.8|8750.3|8749.4|796
1588857900000|2020-05-07 13:25:00|8761.2|8760.3|8762|8761.1|8766.3|8765.4|8759.5|8758.4|761
1588858200000|2020-05-07 13:30:00|8762.1|8761.2|8759.3|8758.4|8763.6|8762.7|8758.4|8757.5|712
1588858500000|2020-05-07 13:35:00|8759.4|8758.5|8754.8|8753.9|8760.5|8759.6|8754.8|8753.9|722
1588858800000|2020-05-07 13:40:00|8754.9|8754|8764.6|8763.7|8764.7|8763.8|8754.8|8753.9|724
1588859100000|2020-05-07 13:45:00|8764.5|8763.6|8761.3|8760.4|8770.6|8769.7|8761.2|8760.2|847
1588859400000|2020-05-07 13:50:00|8761.2|8760.3|8755.3|8753.8|8762.7|8761.2|8755.2|8753.7|914
1588859700000|2020-05-07 13:55:00|8755.2|8753.7|8769.8|8768.3|8772.9|8771.4|8752.8|8751.3|991
1588860000000|2020-05-07 14:00:00|8769.6|8768.1|8770|8768.5|8774.4|8772.9|8767.9|8766.4|1211
1588860300000|2020-05-07 14:05:00|8770.1|8768.6|8770.6|8769.1|8771.6|8770.4|8766.1|8764.6|938
1588860600000|2020-05-07 14:10:00|8770.7|8769.2|8770.5|8769|8773.9|8772.6|8769.4|8768.1|793
1588860900000|2020-05-07 14:15:00|8770.6|8769.1|8781.1|8780.2|8781.7|8780.4|8768.4|8767.2|904
1588861200000|2020-05-07 14:20:00|8781|8780.1|8779.8|8778.3|8781.2|8780.3|8777.1|8776|709
1588861500000|2020-05-07 14:25:00|8779.7|8778.2|8783.4|8781.9|8790.7|8789.2|8779.2|8778|971
1588861800000|2020-05-07 14:30:00|8783.3|8781.8|8781.9|8780.4|8786|8784.6|8780.9|8779.6|929
1588862100000|2020-05-07 14:35:00|8782|8780.5|8783.3|8782.4|8788.5|8787|8779.3|8777.9|942
1588862400000|2020-05-07 14:40:00|8783|8782.1|8773.8|8772.9|8786.1|8784.8|8773.8|8772.5|861
1588862700000|2020-05-07 14:45:00|8773.7|8772.8|8772.7|8771.8|8775|8773.8|8771.1|8769.6|815
1588863000000|2020-05-07 14:50:00|8772.9|8772|8770.5|8769.6|8773.9|8772.8|8770.4|8769.2|849
1588863300000|2020-05-07 14:55:00|8770.4|8769.5|8772.6|8771.7|8774.8|8773.7|8770.4|8769.2|948
1588863600000|2020-05-07 15:00:00|8772.3|8771.4|8776.5|8775|8776.7|8775.7|8771.2|8769.7|926
1588863900000|2020-05-07 15:05:00|8776.6|8775.1|8778.3|8776.8|8779.4|8777.9|8773.7|8772.2|661
1588864200000|2020-05-07 15:10:00|8778.2|8776.7|8777.7|8776.8|8778.9|8777.4|8773.3|8771.9|588
1588864500000|2020-05-07 15:15:00|8778.1|8776.6|8775.4|8773.9|8779.2|8777.9|8774.7|8773.4|675
1588864800000|2020-05-07 15:20:00|8775.3|8773.8|8772|8771.1|8776.2|8775|8771|8770|618
1588865100000|2020-05-07 15:25:00|8772.1|8771.2|8767.2|8766.3|8772.9|8771.7|8767|8766.1|609
1588865400000|2020-05-07 15:30:00|8767.3|8766.4|8765.7|8764.8|8768.8|8767.9|8765.4|8764.4|722
1588865700000|2020-05-07 15:35:00|8765.6|8764.7|8763.3|8762.4|8765.7|8764.7|8760.9|8759.6|602
1588866000000|2020-05-07 15:40:00|8763.1|8762.2|8756.4|8754.9|8763.1|8762.2|8754|8752.5|923
1588866300000|2020-05-07 15:45:00|8756.3|8754.8|8751.2|8750.3|8757.2|8756|8750.6|8749.7|1035
1588866600000|2020-05-07 15:50:00|8751.3|8750.4|8752.5|8751.6|8754.5|8753.1|8747.4|8746.4|944
1588866900000|2020-05-07 15:55:00|8752.4|8751.5|8758.4|8757.5|8759.8|8758.6|8751.5|8750.6|1071
1588867200000|2020-05-07 16:00:00|8758.5|8757.6|8758.1|8756.6|8759.8|8758.9|8755.8|8754.9|861
1588867500000|2020-05-07 16:05:00|8758.2|8756.7|8753.1|8752.2|8759.3|8758.2|8753|8752.1|747
1588867800000|2020-05-07 16:10:00|8753.2|8752.3|8750.5|8749|8754.4|8753.3|8749.2|8748.1|777
1588868100000|2020-05-07 16:15:00|8750.6|8749.1|8748.4|8747.5|8750.9|8749.5|8746.6|8745.6|673
1588868400000|2020-05-07 16:20:00|8748.5|8747.6|8752.5|8751|8753.6|8752.3|8746.9|8746|644
1588868700000|2020-05-07 16:25:00|8752.4|8750.9|8756.2|8755.3|8756.8|8755.7|8749.4|8748.2|608
1588869000000|2020-05-07 16:30:00|8756.3|8755.4|8749.1|8748.2|8756.9|8755.8|8748.5|8747.3|824
1588869300000|2020-05-07 16:35:00|8749.2|8747.7|8752.8|8751.3|8753.9|8752.8|8748.8|8747.6|760
1588869600000|2020-05-07 16:40:00|8752.9|8751.4|8752.3|8751.4|8755|8753.6|8750.5|8749.6|677
1588869900000|2020-05-07 16:45:00|8752.4|8751.5|8754.4|8753.5|8756.6|8755.3|8751.2|8750|633
1588870200000|2020-05-07 16:50:00|8754.5|8753.6|8753.7|8752.8|8755.7|8754.6|8751.1|8749.9|694
1588870500000|2020-05-07 16:55:00|8753.8|8752.9|8751.3|8750.4|8756.5|8755.4|8749.9|8749|752
1588870800000|2020-05-07 17:00:00|8751.2|8750.3|8750.4|8749.5|8753.2|8751.8|8749.7|8748.8|578
1588871100000|2020-05-07 17:05:00|8750.8|8749.3|8751.4|8750.5|8751.5|8750.6|8748.8|8747.7|476
1588871400000|2020-05-07 17:10:00|8751.3|8750.4|8751.8|8750.9|8755.4|8754.4|8751.1|8750.2|546
1588871700000|2020-05-07 17:15:00|8751.7|8750.8|8754|8753.1|8755.4|8754|8751.7|8750.8|485
1588872000000|2020-05-07 17:20:00|8754.1|8753.2|8753.3|8752.4|8755.4|8754.5|8752.2|8750.9|509
1588872300000|2020-05-07 17:25:00|8753.2|8752.3|8752.9|8752|8756.2|8755|8752.1|8750.9|619
1588872600000|2020-05-07 17:30:00|8752.8|8751.9|8753.6|8752.7|8755.9|8755|8752.8|8751.6|528
1588872900000|2020-05-07 17:35:00|8753.5|8752.6|8754.7|8753.8|8756|8755.1|8753.3|8752.3|640
1588873200000|2020-05-07 17:40:00|8754.8|8753.9|8751.8|8750.9|8755.6|8754.4|8751.7|8750.8|595
1588873500000|2020-05-07 17:45:00|8751.9|8751|8753.4|8752.5|8754.1|8752.8|8750.3|8749.4|572
1588873800000|2020-05-07 17:50:00|8753.3|8752.4|8753.5|8752.6|8754.3|8753.4|8750.9|8749.8|390
1588874100000|2020-05-07 17:55:00|8753.4|8752.5|8754.1|8753.2|8754.8|8753.6|8752|8751.1|498
1588874400000|2020-05-07 18:00:00|8754.2|8753.3|8754.6|8753.7|8755.1|8754.2|8753.2|8752.3|577
1588874700000|2020-05-07 18:05:00|8754.7|8753.8|8753.5|8752.6|8755.3|8754.4|8753.4|8752.5|433
1588875000000|2020-05-07 18:10:00|8753.6|8752.7|8750.7|8749.8|8753.6|8752.7|8750.5|8749.5|536
1588875300000|2020-05-07 18:15:00|8750.8|8749.9|8750.9|8750|8751.4|8750.3|8749.8|8748.9|475
1588875600000|2020-05-07 18:20:00|8750.8|8749.9|8755.1|8754.2|8756.6|8755.6|8750.7|8749.8|602
1588875900000|2020-05-07 18:25:00|8755.2|8754.3|8758.4|8757.5|8759.1|8758.1|8755.1|8754.2|587
1588876200000|2020-05-07 18:30:00|8758.3|8757.4|8760|8759.1|8760.3|8759.3|8757.8|8756.6|589
1588876500000|2020-05-07 18:35:00|8759.9|8759|8760.1|8759.2|8760.8|8759.9|8759.3|8758.4|548
1588876800000|2020-05-07 18:40:00|8760|8759.1|8759.8|8758.9|8760.6|8759.6|8758.9|8757.7|366
1588877100000|2020-05-07 18:45:00|8759.9|8759|8762.3|8761.4|8763.1|8762|8759.4|8758.3|398
1588877400000|2020-05-07 18:50:00|8762.4|8761.5|8762.8|8761.9|8763.6|8762.5|8761.9|8760.9|357
1588877700000|2020-05-07 18:55:00|8762.9|8762|8761.9|8760.4|8763.1|8762.1|8760.1|8759|655
1588878000000|2020-05-07 19:00:00|8762|8760.5|8762.4|8761.5|8763.3|8762.1|8760.3|8759.1|500
1588878300000|2020-05-07 19:05:00|8762.3|8761.4|8758.6|8757.7|8762.4|8761.5|8758.5|8757.6|411
1588878600000|2020-05-07 19:10:00|8758.5|8757.6|8757.9|8756.4|8759.7|8758.8|8756.2|8755.1|459
1588878900000|2020-05-07 19:15:00|8758.1|8756.6|8759.2|8757.7|8759.6|8758.2|8757.1|8756|519
1588879200000|2020-05-07 19:20:00|8759.3|8757.8|8759.4|8757.9|8759.9|8758.8|8757.5|8756.1|430
1588879500000|2020-05-07 19:25:00|8759.5|8758|8761|8760.1|8762|8760.7|8759.1|8757.8|395
1588879800000|2020-05-07 19:30:00|8761.2|8760.3|8761.6|8760.1|8762.4|8761.4|8760.8|8759.6|381
1588880100000|2020-05-07 19:35:00|8761.7|8760.2|8763.1|8761.6|8763.6|8762.1|8761.4|8760|409
1588880400000|2020-05-07 19:40:00|8762.9|8762|8763.7|8762.2|8764.4|8763.1|8762.6|8761.2|335
1588880700000|2020-05-07 19:45:00|8763.8|8762.3|8764.5|8763|8765.5|8764|8763.4|8761.9|370
1588881000000|2020-05-07 19:50:00|8764.3|8762.8|8765.1|8763.6|8765.7|8764.2|8763.4|8762.1|462
1588881300000|2020-05-07 19:55:00|8765.2|8763.7|8767|8765.5|8768.3|8767.3|8764.2|8762.9|459
1588881600000|2020-05-07 20:00:00|8767.2|8765.7|8764.9|8763.4|8767.4|8765.9|8764.8|8763.4|326
1588881900000|2020-05-07 20:05:00|8765|8763.5|8765.6|8764.1|8765.9|8764.4|8762.7|8761.5|280
1588882200000|2020-05-07 20:10:00|8765.9|8764.4|8763.1|8761.6|8766.1|8764.6|8763.1|8761.6|225
1588882500000|2020-05-07 20:15:00|8762.9|8761.4|8761.5|8760|8763.2|8761.9|8761.4|8759.9|256
1588882800000|2020-05-07 20:20:00|8761.6|8760.1|8762.7|8761.2|8763.2|8761.8|8761.6|8760.1|154
1588883100000|2020-05-07 20:25:00|8762.3|8761.4|8761.9|8760.4|8763.2|8761.7|8760.7|8759.8|186
1588883400000|2020-05-07 20:30:00|8761.8|8760.3|8761.2|8759.7|8762.3|8761|8760.9|8759.4|220
1588883700000|2020-05-07 20:35:00|8761|8759.5|8762.9|8761.4|8763|8761.5|8761|8759.5|163
1588884000000|2020-05-07 20:40:00|8763|8761.5|8761.3|8759.8|8763|8761.5|8760.6|8759.3|241
1588884300000|2020-05-07 20:45:00|8761.2|8759.7|8762.8|8761.3|8762.9|8761.4|8760.1|8758.6|250
1588884600000|2020-05-07 20:50:00|8762.7|8761.2|8763.7|8762.2|8764.1|8762.6|8762.1|8760.6|298
1588884900000|2020-05-07 20:55:00|8763.9|8762.4|8766.1|8763|8769.6|8763.2|8763|8756.4|414
1588885200000|2020-05-07 21:00:00|8764.6|8762.9|8769.5|8758.5|8769.5|8762.9|8764.6|8758|9
1588885500000|2020-05-07 21:05:00|8769.6|8758.6|8770.6|8759.6|8772.6|8761.6|8768.5|8757.5|224
1588885800000|2020-05-07 21:10:00|8770.1|8759.1|8771|8760|8772.2|8761.2|8768.8|8757.8|286
1588886100000|2020-05-07 21:15:00|8771.3|8760.3|8770.3|8759.3|8772.4|8761.8|8768.7|8758.9|215
1588886400000|2020-05-07 21:20:00|8770.7|8759.7|8769.6|8759.8|8771.1|8762.6|8768|8758.7|354
1588886700000|2020-05-07 21:25:00|8770.3|8759.3|8770.1|8760.1|8771.2|8761.9|8767.1|8758.9|232
1588887000000|2020-05-07 21:30:00|8770.2|8759.9|8767.2|8756.2|8773.3|8762.3|8766.6|8755.6|383
1588887300000|2020-05-07 21:35:00|8767|8756|8766.5|8755.5|8767.5|8756.5|8766|8755|231
1588887600000|2020-05-07 21:40:00|8766.4|8755.4|8765.8|8754.8|8767.5|8756.5|8765.4|8754.4|268
1588887900000|2020-05-07 21:45:00|8766.3|8755.3|8766.8|8755.8|8767.6|8756.8|8765.5|8755.1|230
1588888200000|2020-05-07 21:50:00|8766.7|8755.7|8765.9|8754.9|8772.9|8761.9|8760.7|8749.7|554
1588888500000|2020-05-07 21:55:00|8765.4|8754.4|8768.4|8757.4|8769.2|8758.2|8765.3|8754.3|397
1588888800000|2020-05-07 22:00:00|8768.2|8757.2|8766.8|8761.9|8770.2|8762.9|8764.5|8755.2|586
1588889100000|2020-05-07 22:05:00|8766.7|8762|8765.7|8762.8|8767.8|8764.4|8765|8761.1|413
1588889400000|2020-05-07 22:10:00|8765.8|8763|8764.9|8762.1|8768.5|8764.6|8763.8|8761.3|425
1588889700000|2020-05-07 22:15:00|8765|8762|8763.5|8762|8765.4|8763|8763.1|8760.6|417
1588890000000|2020-05-07 22:20:00|8763.9|8761.4|8762.9|8760.5|8764.2|8762.1|8762|8759.4|430
1588890300000|2020-05-07 22:25:00|8762.4|8760.9|8762|8760.5|8763.9|8762|8761.3|8759.2|318
1588890600000|2020-05-07 22:30:00|8762.4|8760.1|8761.6|8760.1|8762.6|8760.8|8760.1|8758.1|254
1588890900000|2020-05-07 22:35:00|8761.4|8759.9|8760.7|8758.3|8762.6|8760.7|8760.2|8758|272
1588891200000|2020-05-07 22:40:00|8760.6|8758.4|8762.4|8760.9|8763.3|8761.3|8759.6|8757.3|398
1588891500000|2020-05-07 22:45:00|8762.5|8761|8760.9|8759.4|8763.5|8761.6|8760.8|8758.6|349
1588891800000|2020-05-07 22:50:00|8761.3|8759|8761.9|8759.3|8762.9|8760.9|8760.8|8758.8|274
1588892100000|2020-05-07 22:55:00|8762|8759.4|8759.8|8758.3|8762.5|8760.3|8759.4|8757.6|332
1588892400000|2020-05-07 23:00:00|8760|8758.5|8758.8|8757.3|8760.6|8758.8|8757.6|8755.6|233
1588892700000|2020-05-07 23:05:00|8758.9|8757.4|8759|8757.5|8759.8|8758.3|8758.2|8756.1|173
1588893000000|2020-05-07 23:10:00|8759.1|8757.6|8758|8756.5|8759.7|8757.8|8757.5|8755.5|219
1588893300000|2020-05-07 23:15:00|8757.9|8756.4|8758.7|8757.2|8759.5|8758|8757.1|8755.6|245
1588893600000|2020-05-07 23:20:00|8758.6|8757.1|8759.4|8757.9|8759.5|8758|8758.2|8756.7|251
1588893900000|2020-05-07 23:25:00|8758.9|8757.4|8758.9|8757.4|8759.3|8757.9|8758.1|8756.6|276
1588894200000|2020-05-07 23:30:00|8758.8|8757.3|8757.8|8756.3|8759.1|8757.6|8756.6|8755.1|341
1588894500000|2020-05-07 23:35:00|8757.9|8756.4|8757.4|8755.9|8758.7|8757.2|8756|8754.5|336
1588894800000|2020-05-07 23:40:00|8757.5|8756|8758.6|8757.1|8758.7|8757.2|8757.1|8755.6|228
1588895100000|2020-05-07 23:45:00|8758.7|8757.2|8758|8756.5|8759.1|8757.7|8757.2|8755.7|329
1588895400000|2020-05-07 23:50:00|8757.9|8756.4|8756.3|8754.8|8758.7|8757.2|8756.1|8754.6|190
1588895700000|2020-05-07 23:55:00|8756.2|8754.7|8758.3|8756.8|8758.4|8756.9|8754.7|8753.2|316
1588896000000|2020-05-08 00:00:00|8758.1|8756.6|8759.2|8757.7|8759.8|8758.3|8757.6|8756.1|369
1588896300000|2020-05-08 00:05:00|8759.4|8757.9|8758.5|8757|8760|8758.5|8757.7|8756.2|254
1588896600000|2020-05-08 00:10:00|8758.4|8756.9|8757.9|8756.4|8758.7|8757.2|8757.4|8755.9|149
1588896900000|2020-05-08 00:15:00|8758|8756.5|8757.7|8756.2|8758.6|8757.1|8757.3|8755.8|195
1588897200000|2020-05-08 00:20:00|8757.8|8756.3|8757|8755.5|8758.4|8757|8756.6|8755.1|188
1588897500000|2020-05-08 00:25:00|8756.9|8755.4|8756.4|8754.9|8757.4|8755.9|8756.2|8754.8|131
1588897800000|2020-05-08 00:30:00|8756.5|8755|8757.2|8755.7|8758|8756.5|8755.6|8754.1|181
1588898100000|2020-05-08 00:35:00|8757.3|8755.8|8757.7|8756.2|8758.5|8757.1|8755.4|8753.9|447
1588898400000|2020-05-08 00:40:00|8757.8|8756.3|8755.3|8753.8|8757.9|8756.4|8755.2|8753.7|411
1588898700000|2020-05-08 00:45:00|8755.4|8753.9|8752.9|8751.4|8755.6|8754.3|8752.6|8751.2|399
1588899000000|2020-05-08 00:50:00|8753|8751.5|8756.5|8755|8757.2|8755.7|8752.5|8751|515
1588899300000|2020-05-08 00:55:00|8756.3|8754.8|8753.4|8751.9|8756.5|8755|8752.1|8750.6|419
1588899600000|2020-05-08 01:00:00|8753.5|8752|8750.5|8749|8753.6|8752.1|8748.9|8747.4|424
1588899900000|2020-05-08 01:05:00|8750.4|8748.9|8748.7|8747.2|8750.5|8749|8746.5|8745|421
1588900200000|2020-05-08 01:10:00|8748.8|8747.3|8752.6|8751.1|8752.7|8751.2|8747.8|8746.4|655
1588900500000|2020-05-08 01:15:00|8752.5|8751|8753.6|8752.1|8753.8|8752.3|8751.1|8749.6|342
1588900800000|2020-05-08 01:20:00|8753.5|8752|8752.2|8750.7|8754.5|8753|8751.9|8750.5|309
1588901100000|2020-05-08 01:25:00|8752.3|8750.8|8751.3|8749.8|8752.4|8750.9|8750.6|8749.2|216
1588901400000|2020-05-08 01:30:00|8751.6|8750.1|8752.9|8751.4|8753.6|8752.1|8750.6|8749.1|399
1588901700000|2020-05-08 01:35:00|8752.8|8751.3|8749.5|8748|8753.2|8751.7|8748.3|8746.8|519
1588902000000|2020-05-08 01:40:00|8749.7|8748.2|8751.3|8749.8|8751.8|8750.3|8748.3|8746.8|399
1588902300000|2020-05-08 01:45:00|8751.2|8749.7|8748|8746.5|8751.9|8750.7|8745.7|8744.2|522
1588902600000|2020-05-08 01:50:00|8748.1|8746.6|8748.2|8746.7|8749.2|8747.7|8747.3|8745.8|494
1588902900000|2020-05-08 01:55:00|8748.1|8746.6|8748.9|8747.4|8750.3|8748.8|8746.3|8744.8|503
1588903200000|2020-05-08 02:00:00|8748.8|8747.3|8749.5|8748|8750.1|8748.6|8748.2|8746.9|398
1588903500000|2020-05-08 02:05:00|8749.4|8747.9|8750.7|8749.2|8751.6|8750.2|8749.3|8747.8|373
1588903800000|2020-05-08 02:10:00|8750.8|8749.3|8750.2|8748.7|8750.8|8749.3|8748.3|8746.8|330
1588904100000|2020-05-08 02:15:00|8750.3|8748.8|8747.5|8746|8750.7|8749.2|8747|8745.7|309
1588904400000|2020-05-08 02:20:00|8747.4|8745.9|8747.3|8745.8|8748.4|8746.9|8746.3|8744.8|357
1588904700000|2020-05-08 02:25:00|8747.2|8745.7|8748.6|8747.1|8749|8747.5|8746.9|8745.5|270
1588905000000|2020-05-08 02:30:00|8748.7|8747.2|8750|8748.5|8751.7|8750.2|8747.7|8746.3|431
1588905300000|2020-05-08 02:35:00|8749.9|8748.4|8748.9|8747.4|8751.4|8750.1|8748.3|8746.8|473
1588905600000|2020-05-08 02:40:00|8749|8747.5|8750.3|8748.8|8750.5|8749|8748.2|8746.7|296
1588905900000|2020-05-08 02:45:00|8750.4|8748.9|8749|8747.5|8750.5|8749|8748.7|8747.2|328
1588906200000|2020-05-08 02:50:00|8748.9|8747.4|8749.4|8747.9|8749.5|8748|8747.3|8745.8|363
1588906500000|2020-05-08 02:55:00|8749|8747.5|8748.8|8747.9|8751.2|8750|8748.6|8747.2|294
1588906800000|2020-05-08 03:00:00|8748.7|8747.8|8750.6|8749.1|8751.3|8749.8|8748.5|8747|277
1588907100000|2020-05-08 03:05:00|8750.7|8749.2|8750.7|8749.2|8751.9|8750.4|8750|8748.5|193
1588907400000|2020-05-08 03:10:00|8750.8|8749.3|8750.7|8749.2|8751.3|8749.8|8750.3|8748.8|146
1588907700000|2020-05-08 03:15:00|8750.8|8749.3|8751.4|8749.9|8751.9|8750.6|8749.7|8748.4|194
1588908000000|2020-05-08 03:20:00|8751.5|8750|8750.5|8749|8751.9|8750.5|8750.4|8748.9|222
1588908300000|2020-05-08 03:25:00|8750.4|8748.9|8752.5|8751|8752.8|8751.6|8750.2|8748.7|260
1588908600000|2020-05-08 03:30:00|8752.6|8751.1|8750.5|8749|8752.7|8751.4|8749.8|8748.4|250
1588908900000|2020-05-08 03:35:00|8750.4|8748.9|8750.2|8749.3|8750.8|8749.5|8749.7|8748.2|198
1588909200000|2020-05-08 03:40:00|8750.3|8749.4|8752|8750.5|8752.1|8750.6|8750.2|8748.8|193
1588909500000|2020-05-08 03:45:00|8751.9|8750.4|8752.1|8750.6|8752.8|8751.5|8751.5|8750|267
1588909800000|2020-05-08 03:50:00|8752.2|8750.7|8751.7|8750.2|8752.3|8750.8|8750.8|8749.3|217
1588910100000|2020-05-08 03:55:00|8751.6|8750.1|8752.4|8750.9|8752.4|8750.9|8751.4|8749.9|189
1588910400000|2020-05-08 04:00:00|8752.3|8750.8|8752.2|8750.7|8752.8|8751.3|8751.4|8750.1|214
1588910700000|2020-05-08 04:05:00|8752.1|8750.6|8751.5|8750|8752.6|8751.1|8751.3|8749.8|135
1588911000000|2020-05-08 04:10:00|8751.6|8750.1|8751.9|8750.4|8752|8750.6|8751|8749.6|173
1588911300000|2020-05-08 04:15:00|8752|8750.5|8754|8752.5|8755.8|8754.3|8751.9|8750.4|220
1588911600000|2020-05-08 04:20:00|8753.7|8752.8|8757.3|8755.8|8757.5|8756.3|8753.7|8752.6|267
1588911900000|2020-05-08 04:25:00|8757.4|8755.9|8756.2|8754.7|8757.5|8756.2|8755.4|8753.9|154
1588912200000|2020-05-08 04:30:00|8756.3|8754.8|8756.7|8755.2|8756.8|8755.5|8755.8|8754.5|156
1588912500000|2020-05-08 04:35:00|8756.8|8755.3|8756.5|8755|8757.1|8755.9|8755.9|8754.5|228
1588912800000|2020-05-08 04:40:00|8756.6|8755.1|8756.4|8754.9|8757.7|8756.5|8756.1|8754.6|205
1588913100000|2020-05-08 04:45:00|8756.5|8755|8754.5|8753|8756.7|8755.2|8754|8752.7|210
1588913400000|2020-05-08 04:50:00|8754.6|8753.1|8755.3|8753.8|8755.6|8754.5|8754.5|8753|194
1588913700000|2020-05-08 04:55:00|8755.2|8753.7|8754.7|8753.2|8755.6|8754.3|8754.6|8753.1|175
1588914000000|2020-05-08 05:00:00|8754.6|8753.1|8754.1|8752.6|8754.8|8753.4|8753.7|8752.3|137
1588914300000|2020-05-08 05:05:00|8753.9|8752.4|8753.4|8751.9|8754.3|8753|8752.9|8751.7|128
1588914600000|2020-05-08 05:10:00|8753.2|8751.7|8752.5|8751|8753.3|8751.8|8752.2|8750.8|120
1588914900000|2020-05-08 05:15:00|8752.4|8750.9|8750.9|8749.4|8752.8|8751.4|8750.5|8749|216
1588915200000|2020-05-08 05:20:00|8751|8749.5|8750.4|8748.9|8751.5|8750.1|8749.8|8748.3|192
1588915500000|2020-05-08 05:25:00|8750.1|8748.6|8749.3|8747.8|8750.1|8748.6|8748.9|8747.4|192
1588915800000|2020-05-08 05:30:00|8749.4|8747.9|8749.2|8747.7|8750.3|8748.8|8748.7|8747.3|202
1588916100000|2020-05-08 05:35:00|8749.3|8747.8|8750.1|8748.6|8750.4|8748.9|8748.4|8747.2|235
1588916400000|2020-05-08 05:40:00|8750.2|8748.7|8750.6|8749.1|8752.1|8750.8|8749.6|8748.3|319
1588916700000|2020-05-08 05:45:00|8750.7|8749.2|8749|8747.5|8750.8|8749.3|8748.1|8746.6|243
1588917000000|2020-05-08 05:50:00|8748.9|8747.4|8746.9|8745.4|8748.9|8747.6|8746.4|8744.9|320
1588917300000|2020-05-08 05:55:00|8747|8745.5|8746.4|8744.9|8747.8|8746.3|8744.6|8743.2|371
1588917600000|2020-05-08 06:00:00|8746.5|8745|8747.5|8746|8748.1|8746.6|8745.7|8744.4|380
1588917900000|2020-05-08 06:05:00|8747.4|8745.9|8751.5|8750|8751.6|8750.1|8746.8|8745.3|341
1588918200000|2020-05-08 06:10:00|8751.6|8750.1|8750.5|8749|8751.6|8750.1|8748.2|8746.7|422
1588918500000|2020-05-08 06:15:00|8750.3|8748.8|8749.8|8748.3|8751.1|8749.6|8749|8747.5|357
1588918800000|2020-05-08 06:20:00|8750.1|8748.6|8750.5|8749|8751.2|8749.7|8749.5|8748.1|275
1588919100000|2020-05-08 06:25:00|8750.6|8749.1|8750.7|8749.2|8751.2|8749.7|8747.9|8746.4|303
1588919400000|2020-05-08 06:30:00|8750.6|8749.1|8747.9|8746.4|8751.4|8750.3|8747.5|8746.3|379
1588919700000|2020-05-08 06:35:00|8747.8|8746.3|8748.6|8747.1|8749.4|8748.2|8747.1|8745.8|247
1588920000000|2020-05-08 06:40:00|8748.7|8747.2|8748.9|8747.4|8749.2|8748|8747.4|8745.9|305
1588920300000|2020-05-08 06:45:00|8748.8|8747.3|8749.3|8747.8|8750.5|8749.1|8748.8|8747.3|364
1588920600000|2020-05-08 06:50:00|8749.4|8747.9|8751.9|8750.4|8752.5|8751.2|8747.2|8745.7|438
1588920900000|2020-05-08 06:55:00|8751.7|8750.2|8753.8|8752.3|8754.5|8753.1|8750.8|8749.7|543
1588921200000|2020-05-08 07:00:00|8753.7|8752.2|8748.9|8747.4|8753.7|8752.2|8748.2|8746.9|580
1588921500000|2020-05-08 07:05:00|8748.8|8747.3|8749.6|8748.1|8752|8750.8|8748.6|8747.1|501
1588921800000|2020-05-08 07:10:00|8749.7|8748.2|8749.7|8748.2|8751.5|8750|8747.9|8746.8|436
1588922100000|2020-05-08 07:15:00|8749.8|8748.3|8750|8748.5|8751.6|8750.2|8748.1|8747|423
1588922400000|2020-05-08 07:20:00|8750.1|8748.6|8750.4|8748.9|8751.2|8749.7|8749.1|8747.6|373
1588922700000|2020-05-08 07:25:00|8750.5|8749|8748|8746.5|8750.7|8749.4|8747.6|8746.2|368
1588923000000|2020-05-08 07:30:00|8748.1|8746.6|8751.2|8749.7|8751.4|8749.9|8747.5|8746.3|368
1588923300000|2020-05-08 07:35:00|8751.1|8749.6|8746.8|8745.3|8752.7|8751.2|8746.4|8745.3|525
1588923600000|2020-05-08 07:40:00|8746.7|8745.2|8746|8744.5|8748.3|8746.9|8745.1|8744|515
1588923900000|2020-05-08 07:45:00|8745.6|8744.7|8744.9|8743.4|8747|8745.6|8743.7|8742.2|441
1588924200000|2020-05-08 07:50:00|8745|8743.5|8743.7|8742.2|8746|8744.5|8743.2|8742|452
1588924500000|2020-05-08 07:55:00|8743.8|8742.3|8740.4|8738.9|8743.8|8742.4|8739.8|8738.4|471
1588924800000|2020-05-08 08:00:00|8740.3|8738.8|8741|8739.5|8742.4|8741.3|8739.3|8737.8|609
1588925100000|2020-05-08 08:05:00|8741.1|8739.6|8741.8|8740.3|8741.9|8740.4|8738.9|8737.6|409
1588925400000|2020-05-08 08:10:00|8741.3|8740.4|8740.5|8739|8741.7|8740.4|8739.4|8738.1|472
1588925700000|2020-05-08 08:15:00|8740.3|8738.8|8742.3|8740.8|8742.4|8740.9|8739.6|8738.3|452
1588926000000|2020-05-08 08:20:00|8742.4|8740.9|8740.2|8738.7|8743.8|8742.3|8740.2|8738.7|361
1588926300000|2020-05-08 08:25:00|8740.3|8738.8|8740|8738.5|8741.2|8739.7|8737.9|8736.5|482
1588926600000|2020-05-08 08:30:00|8739.9|8738.4|8740|8738.5|8740.4|8739|8737.4|8736.1|541
1588926900000|2020-05-08 08:35:00|8739.9|8738.4|8741.7|8740.2|8741.9|8740.4|8739.2|8738|346
1588927200000|2020-05-08 08:40:00|8741.9|8740.4|8740.9|8740|8742.7|8741.3|8740.3|8738.8|359
1588927500000|2020-05-08 08:45:00|8741.2|8739.7|8740.7|8739.2|8742.9|8741.6|8740.2|8738.9|422
1588927800000|2020-05-08 08:50:00|8740.8|8739.3|8741.6|8740.1|8742.8|8741.3|8740.2|8738.7|356
1588928100000|2020-05-08 08:55:00|8741.7|8740.2|8742.2|8740.7|8742.7|8741.5|8739.8|8738.3|509
1588928400000|2020-05-08 09:00:00|8742.4|8740.9|8744|8742.5|8744|8742.5|8740.7|8739.5|470
1588928700000|2020-05-08 09:05:00|8743.9|8742.4|8747|8746.1|8747.3|8746.1|8743.6|8742.1|531
1588929000000|2020-05-08 09:10:00|8746.9|8746|8745.3|8743.8|8747|8746.1|8744.6|8743.3|326
1588929300000|2020-05-08 09:15:00|8745.2|8743.7|8748.1|8746.6|8748.7|8747.5|8744.4|8743.1|608
1588929600000|2020-05-08 09:20:00|8748.2|8746.7|8749.8|8748.3|8751|8749.9|8747.9|8746.5|494
1588929900000|2020-05-08 09:25:00|8749.9|8748.4|8750.9|8749.4|8751.2|8750.1|8748.7|8747.6|453
1588930200000|2020-05-08 09:30:00|8750.8|8749.3|8754.3|8752.8|8754.3|8752.8|8749.5|8748.3|505
1588930500000|2020-05-08 09:35:00|8754.1|8752.6|8752.3|8750.8|8754.1|8752.7|8751.4|8750.2|424
1588930800000|2020-05-08 09:40:00|8752.4|8750.9|8757.8|8756.3|8758.7|8757.2|8751.5|8750.3|470
1588931100000|2020-05-08 09:45:00|8757.7|8756.2|8754.9|8753.4|8757.8|8756.6|8754.6|8753.2|375
1588931400000|2020-05-08 09:50:00|8754.8|8753.3|8756|8754.5|8757.3|8756.2|8754.5|8753.2|417
1588931700000|2020-05-08 09:55:00|8755.8|8754.3|8755.1|8753.6|8757.8|8756.7|8753.5|8752.6|602
1588932000000|2020-05-08 10:00:00|8755.2|8753.7|8757.4|8755.9|8757.8|8756.3|8751.3|8750.1|512
1588932300000|2020-05-08 10:05:00|8757.3|8755.8|8757.6|8756.1|8758.5|8757.1|8755|8753.9|406
1588932600000|2020-05-08 10:10:00|8757.7|8756.2|8761.8|8760.3|8761.9|8760.4|8757.3|8756|426
1588932900000|2020-05-08 10:15:00|8761.7|8760.2|8764.5|8763|8765.5|8764.1|8760.7|8759.4|410
1588933200000|2020-05-08 10:20:00|8764.4|8762.9|8764.9|8763.4|8766.4|8765.2|8763.3|8762.2|388
1588933500000|2020-05-08 10:25:00|8764.8|8763.3|8762.8|8761.9|8764.8|8763.6|8761.7|8760.6|423
1588933800000|2020-05-08 10:30:00|8762.9|8762|8761.9|8760.4|8763.5|8762.4|8760.9|8759.8|454
1588934100000|2020-05-08 10:35:00|8761.7|8760.8|8760.4|8759.5|8761.9|8761|8760.1|8758.9|288
1588934400000|2020-05-08 10:40:00|8760.5|8759.6|8760.1|8758.6|8760.9|8759.7|8757.9|8756.6|288
1588934700000|2020-05-08 10:45:00|8760|8758.5|8759.7|8758.8|8761.7|8760.5|8759.5|8758.3|373
1588935000000|2020-05-08 10:50:00|8759.6|8758.7|8759.5|8758|8760.7|8759.3|8758.4|8757.1|360
1588935300000|2020-05-08 10:55:00|8759.2|8758.3|8760.5|8759|8761.5|8760|8758.3|8757.1|502
1588935600000|2020-05-08 11:00:00|8760.4|8758.9|8760.7|8759.8|8762|8760.6|8759.3|8757.8|485
1588935900000|2020-05-08 11:05:00|8760.8|8759.9|8759|8757.5|8761.1|8759.9|8758.9|8757.4|281
1588936200000|2020-05-08 11:10:00|8758.9|8757.4|8761|8760.1|8761.6|8760.4|8758.4|8757.2|261
1588936500000|2020-05-08 11:15:00|8761.3|8759.8|8762.5|8761.6|8763.4|8762.2|8760.6|8759.3|376
1588936800000|2020-05-08 11:20:00|8762.4|8761.5|8763.7|8762.2|8764.2|8762.9|8762|8760.9|363
1588937100000|2020-05-08 11:25:00|8763.6|8762.1|8760.8|8759.9|8764.3|8762.8|8758.5|8757.3|572
1588937400000|2020-05-08 11:30:00|8761.1|8759.6|8760|8759.1|8763.4|8762.3|8760|8758.9|400
1588937700000|2020-05-08 11:35:00|8760.1|8759.2|8760|8758.5|8760.8|8759.5|8758.7|8757.4|347
1588938000000|2020-05-08 11:40:00|8759.9|8758.4|8758|8757.1|8760.6|8759.6|8756.1|8755|441
1588938300000|2020-05-08 11:45:00|8757.9|8757|8755.7|8754.8|8758.4|8757.4|8754.6|8753.4|449
1588938600000|2020-05-08 11:50:00|8755.8|8754.9|8755.5|8754.6|8756.7|8755.6|8754.8|8753.6|429
1588938900000|2020-05-08 11:55:00|8755.6|8754.7|8755.7|8754.8|8758|8756.7|8752.9|8751.9|566
1588939200000|2020-05-08 12:00:00|8755.9|8755|8754|8753.1|8757.6|8756.4|8754|8752.8|519
1588939500000|2020-05-08 12:05:00|8753.9|8753|8754.1|8752.6|8756.8|8755.7|8753.7|8752.4|655
1588939800000|2020-05-08 12:10:00|8754|8752.5|8753.8|8752.9|8754.1|8752.9|8751.8|8750.7|426
1588940100000|2020-05-08 12:15:00|8753.7|8752.8|8754.1|8752.6|8756.9|8755.9|8753.4|8752|483
1588940400000|2020-05-08 12:20:00|8754.2|8752.7|8753|8751.5|8757.2|8755.7|8752.7|8751.2|637
1588940700000|2020-05-08 12:25:00|8753.2|8751.7|8757.9|8746.9|8761|8755.1|8750.4|8745.3|889
1588941000000|2020-05-08 12:30:00|8756.3|8745.3|8757.6|8756.1|8760|8758.4|8747.5|8743.9|1509
1588941300000|2020-05-08 12:35:00|8757.7|8756.2|8760.4|8758.9|8764.9|8763.4|8757.2|8755.7|978
1588941600000|2020-05-08 12:40:00|8760.1|8758.6|8759.8|8758.3|8762.3|8760.8|8756.9|8755.4|924
1588941900000|2020-05-08 12:45:00|8759.7|8758.2|8760.8|8759.3|8761.2|8759.7|8755.4|8754.2|897
1588942200000|2020-05-08 12:50:00|8760.7|8759.2|8761.7|8760.2|8763.4|8762|8758.9|8757.6|872
1588942500000|2020-05-08 12:55:00|8761.6|8760.1|8759.5|8758|8763.5|8762|8758.8|8757.3|900
1588942800000|2020-05-08 13:00:00|8759.3|8758.4|8759.8|8758.3|8762.1|8761.1|8755.7|8754.3|844
1588943100000|2020-05-08 13:05:00|8760|8758.5|8761.7|8760.2|8762.3|8760.8|8759.1|8757.6|623
1588943400000|2020-05-08 13:10:00|8761.6|8760.1|8759.8|8758.3|8761.8|8760.3|8758.5|8757|622
1588943700000|2020-05-08 13:15:00|8759.5|8758.6|8759.3|8757.8|8761.4|8760.3|8758.9|8757.7|578
1588944000000|2020-05-08 13:20:00|8758.8|8757.9|8762.4|8761.5|8764.1|8762.6|8758.6|8757.2|581
1588944300000|2020-05-08 13:25:00|8762.6|8761.7|8762.7|8761.2|8763.3|8762.1|8760.8|8759.3|517
1588944600000|2020-05-08 13:30:00|8762.8|8761.3|8761.1|8759.6|8762.8|8761.3|8760.2|8759|656
1588944900000|2020-05-08 13:35:00|8761.2|8759.7|8761.3|8759.8|8764|8762.6|8760.2|8759.3|621
1588945200000|2020-05-08 13:40:00|8761.4|8759.9|8756.3|8754.8|8761.4|8760.4|8755.5|8754|691
1588945500000|2020-05-08 13:45:00|8756.4|8754.9|8753.6|8752.7|8757.3|8756.1|8752.4|8750.9|640
1588945800000|2020-05-08 13:50:00|8753.7|8752.8|8753.8|8752.3|8754.3|8753|8751.4|8750.2|628
1588946100000|2020-05-08 13:55:00|8753.5|8752.6|8748.7|8747.2|8753.7|8752.6|8746.6|8745.1|811
1588946400000|2020-05-08 14:00:00|8748.8|8747.3|8743.7|8742.2|8750.6|8749.5|8743.1|8741.7|750
1588946700000|2020-05-08 14:05:00|8743.5|8742|8743.1|8742.2|8744.7|8743.3|8738.7|8737.6|682
1588947000000|2020-05-08 14:10:00|8743.3|8742.4|8736.9|8735.4|8743.9|8743|8732.9|8731.4|892
1588947300000|2020-05-08 14:15:00|8736.7|8735.8|8730.7|8729.8|8738.9|8737.5|8729.1|8727.9|851
1588947600000|2020-05-08 14:20:00|8731|8729.5|8719.9|8718.4|8734.6|8733.1|8719.2|8717.7|1029
1588947900000|2020-05-08 14:25:00|8720.1|8718.6|8722.8|8721.3|8724.2|8722.7|8713.7|8712.2|1110
1588948200000|2020-05-08 14:30:00|8722.9|8721.4|8720.1|8718.6|8723.3|8721.8|8717.9|8716.5|742
1588948500000|2020-05-08 14:35:00|8720.2|8718.7|8719.4|8717.9|8722.5|8721|8715.4|8714.1|793
1588948800000|2020-05-08 14:40:00|8719.6|8718.1|8718.7|8717.2|8720.3|8718.8|8714.3|8712.8|1056
1588949100000|2020-05-08 14:45:00|8718.6|8717.1|8726.6|8725.1|8726.6|8725.1|8718.5|8717|1060
1588949400000|2020-05-08 14:50:00|8726.5|8725|8725.5|8724|8728|8726.5|8719.9|8718.4|868
1588949700000|2020-05-08 14:55:00|8725.4|8723.9|8731.3|8729.8|8731.8|8730.3|8723.1|8721.6|1075
1588950000000|2020-05-08 15:00:00|8731.2|8729.7|8737.3|8735.8|8739.5|8738|8730.5|8729|1041
1588950300000|2020-05-08 15:05:00|8737.2|8735.7|8736.6|8735.1|8738.9|8737.6|8735.2|8733.7|833
1588950600000|2020-05-08 15:10:00|8736.7|8735.2|8734.8|8733.3|8737.8|8736.7|8734.2|8732.9|635
1588950900000|2020-05-08 15:15:00|8735|8733.5|8732.3|8730.8|8736|8734.6|8731.5|8730.3|697
1588951200000|2020-05-08 15:20:00|8732.2|8730.7|8731.4|8729.9|8733.5|8732.2|8728.9|8727.5|754
1588951500000|2020-05-08 15:25:00|8731.5|8730|8729.4|8727.9|8732|8730.5|8729|8727.5|646
1588951800000|2020-05-08 15:30:00|8729.3|8728.4|8730.7|8729.2|8731.3|8730.1|8728.6|8727.6|576
1588952100000|2020-05-08 15:35:00|8730.8|8729.3|8730.2|8728.7|8732.8|8731.3|8729.4|8728.2|452
1588952400000|2020-05-08 15:40:00|8730.3|8728.8|8727|8726.1|8730.3|8728.9|8726.8|8725.9|444
1588952700000|2020-05-08 15:45:00|8726.9|8726|8727|8726.1|8728.5|8727.5|8726.8|8725.7|438
1588953000000|2020-05-08 15:50:00|8726.9|8726|8727|8725.5|8728.6|8727.3|8726.2|8725|428
1588953300000|2020-05-08 15:55:00|8727.1|8725.6|8729.5|8728.6|8731.4|8730.1|8726.8|8725.5|573
1588953600000|2020-05-08 16:00:00|8729.6|8728.7|8731.3|8729.8|8731.7|8730.6|8728.8|8727.3|553
1588953900000|2020-05-08 16:05:00|8731.2|8729.7|8731.9|8731|8732.8|8731.6|8730.7|8729.4|530
1588954200000|2020-05-08 16:10:00|8731.7|8730.8|8732.4|8731.5|8733.4|8732|8731|8729.6|511
1588954500000|2020-05-08 16:15:00|8732.3|8731.4|8731.8|8730.3|8732.5|8731.4|8730.4|8729.3|450
1588954800000|2020-05-08 16:20:00|8731.7|8730.2|8728.8|8727.9|8731.8|8730.5|8728.8|8727.5|400
1588955100000|2020-05-08 16:25:00|8728.7|8727.8|8728.1|8727.2|8730.5|8729|8727.8|8726.5|385
1588955400000|2020-05-08 16:30:00|8728.4|8726.9|8728.3|8726.8|8728.6|8727.1|8726.2|8724.7|329
1588955700000|2020-05-08 16:35:00|8728.2|8726.7|8728.2|8726.7|8729.1|8727.9|8727.6|8726.3|308
1588956000000|2020-05-08 16:40:00|8728.1|8726.6|8730.1|8728.6|8730.1|8728.7|8727.5|8726.3|330
1588956300000|2020-05-08 16:45:00|8730|8728.5|8728.8|8727.9|8730.5|8729.3|8728.1|8726.9|414
1588956600000|2020-05-08 16:50:00|8729|8728.1|8731.7|8730.8|8732.1|8730.9|8728.8|8727.7|488
1588956900000|2020-05-08 16:55:00|8731.6|8730.7|8732.3|8730.8|8733.4|8732.2|8730.4|8729.5|580
1588957200000|2020-05-08 17:00:00|8732.4|8730.9|8729.5|8728.6|8732.4|8730.9|8729|8727.8|449
1588957500000|2020-05-08 17:05:00|8729.6|8728.7|8730.4|8729.5|8731.3|8730.3|8728.9|8727.9|321
1588957800000|2020-05-08 17:10:00|8730.3|8729.4|8732.4|8730.9|8732.7|8731.8|8730.3|8729.4|326
1588958100000|2020-05-08 17:15:00|8732.5|8731|8732.2|8731.3|8733.2|8732.1|8731.6|8730.7|357
1588958400000|2020-05-08 17:20:00|8732.4|8731.5|8732.6|8731.7|8732.9|8731.8|8731.5|8730.4|304
1588958700000|2020-05-08 17:25:00|8732.5|8731.6|8733.5|8732.6|8734.4|8733.4|8732.4|8731.5|323
1588959000000|2020-05-08 17:30:00|8733.6|8732.7|8735.5|8734|8735.8|8734.6|8733.4|8732.2|391
1588959300000|2020-05-08 17:35:00|8735|8734.1|8734.3|8733.4|8735.7|8734.7|8733.9|8733|297
1588959600000|2020-05-08 17:40:00|8734.4|8733.5|8736.7|8735.2|8737.1|8736|8734.3|8733.4|345
1588959900000|2020-05-08 17:45:00|8736.8|8735.3|8738.2|8737.3|8739.2|8738.2|8736.4|8735.3|343
1588960200000|2020-05-08 17:50:00|8738.1|8737.2|8736.6|8735.7|8738.4|8737.4|8736.6|8735.5|301
1588960500000|2020-05-08 17:55:00|8736.7|8735.8|8738.1|8737.2|8738.4|8737.4|8736.3|8735.4|318
1588960800000|2020-05-08 18:00:00|8738.2|8737.3|8738.4|8736.9|8738.7|8737.5|8735.9|8735|494
1588961100000|2020-05-08 18:05:00|8738.2|8736.7|8737.5|8736|8738.4|8737.2|8735.6|8734.5|443
1588961400000|2020-05-08 18:10:00|8737.4|8735.9|8736.5|8735.6|8737.8|8736.6|8735.5|8734.1|440
1588961700000|2020-05-08 18:15:00|8736.4|8735.5|8735.5|8734.6|8737.2|8736.3|8734.4|8733.2|294
1588962000000|2020-05-08 18:20:00|8735.6|8734.7|8735.6|8734.7|8736.5|8735.6|8734.2|8732.9|341
1588962300000|2020-05-08 18:25:00|8735.7|8734.8|8737.1|8736.2|8737.9|8737|8735.6|8734.4|418
1588962600000|2020-05-08 18:30:00|8737.2|8736.3|8735.7|8734.8|8737.9|8736.8|8735.5|8734.6|275
1588962900000|2020-05-08 18:35:00|8735.6|8734.7|8737.1|8736.2|8738|8736.8|8734.9|8734|272
1588963200000|2020-05-08 18:40:00|8737.4|8735.9|8739.1|8737.6|8739.2|8738.1|8737.4|8735.9|368
1588963500000|2020-05-08 18:45:00|8738.8|8737.9|8739|8738.1|8739.7|8738.7|8738.5|8737.3|268
1588963800000|2020-05-08 18:50:00|8739.1|8738.2|8739|8738.1|8739.5|8738.4|8737.8|8736.7|282
1588964100000|2020-05-08 18:55:00|8739.1|8738.2|8736.8|8735.3|8739.8|8738.8|8736.6|8735.3|493
1588964400000|2020-05-08 19:00:00|8736.9|8735.4|8736.9|8735.4|8737.7|8736.2|8735.5|8734|323
1588964700000|2020-05-08 19:05:00|8737|8735.5|8736.5|8735.6|8738.1|8736.6|8735.8|8734.3|381
1588965000000|2020-05-08 19:10:00|8736.9|8735.4|8739.2|8737.7|8739.3|8737.9|8736.2|8735|316
1588965300000|2020-05-08 19:15:00|8739.3|8737.8|8735.2|8733.7|8739.3|8737.8|8735.1|8733.7|370
1588965600000|2020-05-08 19:20:00|8735.3|8733.8|8734.5|8733|8735.4|8734.3|8734|8732.5|385
1588965900000|2020-05-08 19:25:00|8734.6|8733.1|8733.7|8732.2|8734.7|8733.2|8733.2|8731.8|343
1588966200000|2020-05-08 19:30:00|8733.5|8732|8731.9|8730.4|8734.1|8732.7|8730.4|8729.1|373
1588966500000|2020-05-08 19:35:00|8731.7|8730.2|8735.1|8733.6|8735.9|8734.4|8731.1|8730|363
1588966800000|2020-05-08 19:40:00|8734.9|8733.4|8736.1|8734.6|8736.5|8735.2|8734.4|8732.9|302
1588967100000|2020-05-08 19:45:00|8736.2|8734.7|8736.6|8735.1|8737.5|8736.1|8736|8734.6|375
1588967400000|2020-05-08 19:50:00|8736.5|8735|8737|8735.5|8738|8736.5|8736.3|8734.8|398
1588967700000|2020-05-08 19:55:00|8737.3|8735.8|8736.8|8735.3|8739.3|8737.8|8736|8734.5|524
1588968000000|2020-05-08 20:00:00|8736.7|8735.2|8736|8734.5|8736.8|8735.4|8735.3|8733.8|390
1588968300000|2020-05-08 20:05:00|8736.1|8734.6|8736.5|8735|8738.2|8736.7|8735.8|8734.3|304
1588968600000|2020-05-08 20:10:00|8736.6|8735.1|8734.9|8733.4|8737|8735.5|8734.8|8733.3|299
1588968900000|2020-05-08 20:15:00|8734.6|8733.1|8735.5|8734|8736.5|8735|8734.4|8732.9|294
1588969200000|2020-05-08 20:20:00|8735.4|8733.9|8735.8|8734.3|8736.8|8735.3|8735.1|8733.7|181
1588969500000|2020-05-08 20:25:00|8735.9|8734.4|8735.9|8734.4|8737.5|8736|8735.7|8734.2|200
1588969800000|2020-05-08 20:30:00|8735.6|8734.1|8735.4|8733.9|8736.3|8734.8|8734.4|8732.9|255
1588970100000|2020-05-08 20:35:00|8735.2|8733.7|8736.9|8735.4|8738.3|8736.8|8734.4|8732.9|270
1588970400000|2020-05-08 20:40:00|8736.8|8735.3|8737.1|8735.6|8737.4|8735.9|8736.1|8734.6|209
1588970700000|2020-05-08 20:45:00|8737.2|8735.7|8736.8|8735.3|8741.4|8735.9|8735.5|8730.4|277
1588971000000|2020-05-08 20:50:00|8736.7|8735.2|8735.5|8734|8738.1|8735.6|8734.7|8731.8|235
1588971300000|2020-05-08 20:55:00|8735.6|8734.1|8738|8736.5|8743.9|8738|8735|8730.3|266
1589140800000|2020-05-10 20:00:00|8751.7|8730.7|8747.7|8726.7|8751.7|8730.7|8747.7|8726.7|2
1589141400000|2020-05-10 20:10:00|8740.6|8719.6|8739.7|8718.7|8740.6|8719.6|8739.7|8718.7|2
1589142300000|2020-05-10 20:25:00|8740.2|8719.2|8740.2|8719.2|8740.2|8719.2|8740.2|8719.2|1
1589143500000|2020-05-10 20:45:00|8736.4|8715.4|8736.4|8715.4|8736.4|8715.4|8736.4|8715.4|1
1589143800000|2020-05-10 20:50:00|8737.5|8716.5|8737.3|8716.3|8741.1|8720.1|8735.5|8714.5|33
1589144100000|2020-05-10 20:55:00|8737.2|8716.2|8737.1|8716.1|8745.5|8724.5|8732.5|8711.5|40
1589144400000|2020-05-10 21:00:00|8735|8714|8732.5|8711.5|8738|8717|8730.7|8709.7|144
1589144700000|2020-05-10 21:05:00|8730.9|8709.9|8735.9|8714.9|8743.1|8722.1|8730.4|8709.4|95
1589145000000|2020-05-10 21:10:00|8736.1|8715.1|8740.1|8719.1|8740.3|8719.3|8735.9|8714.9|146
1589145300000|2020-05-10 21:15:00|8739.9|8718.9|8744.4|8723.4|8745.7|8724.7|8739.1|8718.1|187
1589145600000|2020-05-10 21:20:00|8744.6|8723.6|8744.2|8723.2|8745.2|8724.2|8741.1|8720.1|136
1589145900000|2020-05-10 21:25:00|8744|8723|8741|8720|8744.3|8723.3|8737.4|8716.4|153
1589146200000|2020-05-10 21:30:00|8740.9|8719.9|8740.1|8719.1|8743.4|8722.4|8739.2|8718.2|143
1589146500000|2020-05-10 21:35:00|8740|8719|8741|8720|8742.4|8721.4|8739.9|8718.9|190
1589146800000|2020-05-10 21:40:00|8741.1|8720.1|8742.1|8721.1|8743.8|8722.8|8738.2|8717.2|219
1589147100000|2020-05-10 21:45:00|8741.6|8720.6|8741.6|8720.6|8742.9|8721.9|8738|8717|241
1589147400000|2020-05-10 21:50:00|8742.3|8721.3|8741.9|8720.9|8745.3|8724.3|8738.8|8717.8|403
1589147700000|2020-05-10 21:55:00|8742|8721|8742.9|8721.9|8745.2|8724.2|8740.3|8719.3|652
1589148000000|2020-05-10 22:00:00|8743|8722|8740.6|8730.8|8749.5|8732.3|8738.8|8721.8|865
1589148300000|2020-05-10 22:05:00|8740.7|8731.1|8741.5|8731.9|8745|8734.5|8737.7|8722.9|378
1589148600000|2020-05-10 22:10:00|8741.9|8732|8739.4|8728.4|8744.6|8737.9|8736.2|8725.2|467
1589148900000|2020-05-10 22:15:00|8739.5|8728.5|8740.3|8734.3|8745.1|8735.4|8736.5|8725.5|694
1589149200000|2020-05-10 22:20:00|8739.9|8734.7|8740|8736|8743.2|8736.6|8739.2|8732.3|426
1589149500000|2020-05-10 22:25:00|8741.1|8735|8738.8|8733.1|8742.2|8736.1|8737.3|8732|638
1589149800000|2020-05-10 22:30:00|8738.4|8733.4|8736.2|8733|8739.4|8734.5|8735|8730.5|587
1589150100000|2020-05-10 22:35:00|8736.1|8732.9|8735.1|8730.9|8738.5|8733.5|8733.6|8730|615
1589150400000|2020-05-10 22:40:00|8735|8730.8|8735.1|8731.3|8736.6|8732.6|8733|8730.1|415
1589150700000|2020-05-10 22:45:00|8735.3|8731.1|8732.7|8730.2|8735.5|8732.4|8732.1|8729.5|464
1589151000000|2020-05-10 22:50:00|8732.6|8730.1|8734.1|8731.5|8734.7|8732.7|8732.2|8729.4|273
1589151300000|2020-05-10 22:55:00|8734|8731.4|8735|8732.3|8735.1|8733|8732.7|8730.6|328
1589151600000|2020-05-10 23:00:00|8734.9|8732.5|8731.9|8730.4|8734.9|8733.3|8731.6|8729.9|199
1589151900000|2020-05-10 23:05:00|8731.6|8730.1|8731.6|8730.1|8732.5|8730.6|8731.4|8729.2|136
1589152200000|2020-05-10 23:10:00|8731.5|8730|8732.2|8730.7|8732.9|8730.8|8731|8729|247
1589152500000|2020-05-10 23:15:00|8732.1|8730.6|8731.5|8730|8733.1|8731|8730.6|8729.1|266
1589152800000|2020-05-10 23:20:00|8731.6|8730.1|8733.8|8732.3|8734.4|8732.9|8731.4|8729.9|318
1589153100000|2020-05-10 23:25:00|8733.7|8732.2|8732.1|8730.6|8734.4|8732.9|8731.8|8730.3|276
1589153400000|2020-05-10 23:30:00|8732|8730.5|8732.9|8731.4|8733.1|8731.6|8731.1|8729.6|276
1589153700000|2020-05-10 23:35:00|8733|8731.5|8732.7|8731.2|8733.1|8731.6|8732|8730.7|134
1589154000000|2020-05-10 23:40:00|8732.8|8731.3|8731.5|8730|8733.7|8732.2|8731|8729.5|257
1589154300000|2020-05-10 23:45:00|8731.6|8730.1|8730.6|8729.1|8733.2|8731.7|8730.4|8728.9|316
1589154600000|2020-05-10 23:50:00|8730.5|8729|8730.1|8728.6|8731.3|8729.8|8729.7|8728.2|295
1589154900000|2020-05-10 23:55:00|8730|8728.5|8729.3|8727.8|8731.3|8729.8|8729|8727.8|290
1589155200000|2020-05-11 00:00:00|8729.2|8727.7|8730.9|8729.4|8731.7|8730.2|8728.7|8727.2|455
1589155500000|2020-05-11 00:05:00|8730.7|8729.2|8730.4|8728.9|8732.1|8730.7|8730.3|8728.8|315
1589155800000|2020-05-11 00:10:00|8730.5|8729|8730.1|8729.2|8732.1|8730.8|8730.1|8728.6|299
1589156100000|2020-05-11 00:15:00|8730.4|8728.9|8732.3|8730.8|8732.7|8731.4|8729.8|8728.3|357
1589156400000|2020-05-11 00:20:00|8732.2|8730.7|8731.8|8730.9|8733.3|8731.8|8730.9|8729.4|242
1589156700000|2020-05-11 00:25:00|8732.2|8730.7|8731.6|8730.1|8733.2|8731.8|8731.4|8729.9|226
1589157000000|2020-05-11 00:30:00|8731.5|8730|8729.7|8728.2|8731.5|8730|8729.3|8728.1|219
1589157300000|2020-05-11 00:35:00|8729.4|8728.5|8730.9|8729.4|8730.9|8729.6|8729.4|8728.2|213
1589157600000|2020-05-11 00:40:00|8730.8|8729.3|8730.6|8729.1|8732.4|8730.9|8730.3|8728.8|211
1589157900000|2020-05-11 00:45:00|8730.7|8729.2|8730.2|8728.7|8731.7|8730.4|8730.1|8728.7|208
1589158200000|2020-05-11 00:50:00|8729.9|8729|8732.2|8730.7|8732.6|8731.4|8729.7|8728.5|460
1589158500000|2020-05-11 00:55:00|8732|8730.5|8730.4|8728.9|8732|8730.5|8729.1|8727.6|355
1589158800000|2020-05-11 01:00:00|8730.5|8729|8727.2|8725.7|8730.6|8729.1|8726.6|8725.3|308
1589159100000|2020-05-11 01:05:00|8727.3|8725.8|8727.2|8725.7|8728.1|8726.6|8726.5|8725|267
1589159400000|2020-05-11 01:10:00|8727.3|8725.8|8728|8726.5|8728.1|8726.7|8726.6|8725.3|255
1589159700000|2020-05-11 01:15:00|8728.1|8726.6|8730.1|8728.6|8730.3|8728.8|8727|8725.7|295
1589160000000|2020-05-11 01:20:00|8730|8728.5|8729.8|8728.3|8731|8729.6|8729.2|8727.9|217
1589160300000|2020-05-11 01:25:00|8729.9|8728.4|8729.8|8728.3|8731.1|8729.9|8729.7|8728.2|238
1589160600000|2020-05-11 01:30:00|8729.7|8728.2|8728.9|8727.4|8730.3|8728.8|8728.4|8727|204
1589160900000|2020-05-11 01:35:00|8729|8727.5|8727.8|8726.3|8729.8|8728.5|8726|8724.5|325
1589161200000|2020-05-11 01:40:00|8727.9|8726.4|8728.9|8727.4|8730.4|8728.9|8727.1|8725.6|453
1589161500000|2020-05-11 01:45:00|8728.8|8727.3|8728.7|8727.2|8731|8729.5|8728.6|8727.1|363
1589161800000|2020-05-11 01:50:00|8728.8|8727.3|8730.6|8729.1|8730.9|8729.4|8728|8726.5|308
1589162100000|2020-05-11 01:55:00|8730.7|8729.2|8729.2|8727.7|8731.5|8730.1|8729.1|8727.6|297
1589162400000|2020-05-11 02:00:00|8728.9|8727.4|8727.5|8726|8730.1|8728.6|8727.3|8726|276
1589162700000|2020-05-11 02:05:00|8727.8|8726.3|8726.6|8725.1|8727.9|8726.4|8725.8|8724.5|283
1589163000000|2020-05-11 02:10:00|8726.5|8725|8725.6|8724.1|8726.6|8725.2|8724.1|8722.7|352
1589163300000|2020-05-11 02:15:00|8725.7|8724.2|8726.2|8724.7|8727|8725.5|8724.8|8723.5|278
1589163600000|2020-05-11 02:20:00|8726.3|8724.8|8727.2|8725.7|8727.7|8726.2|8725.6|8724.4|197
1589163900000|2020-05-11 02:25:00|8727.3|8725.8|8728.2|8726.7|8729.5|8728.2|8727.2|8725.7|310
1589164200000|2020-05-11 02:30:00|8728|8726.5|8728.1|8726.6|8728.5|8727.2|8726.7|8725.2|238
1589164500000|2020-05-11 02:35:00|8728|8726.5|8729|8727.5|8729|8727.7|8727.2|8725.7|156
1589164800000|2020-05-11 02:40:00|8729.1|8727.6|8727.7|8726.8|8729.7|8728.5|8727.3|8725.9|200
1589165100000|2020-05-11 02:45:00|8727.8|8726.9|8727.7|8726.2|8728.4|8727.1|8727.2|8725.9|137
1589165400000|2020-05-11 02:50:00|8727.8|8726.3|8728.6|8727.1|8730.1|8728.9|8727.7|8726.2|151
1589165700000|2020-05-11 02:55:00|8728.5|8727|8727.6|8726.1|8730|8728.5|8726.7|8725.3|283
1589166000000|2020-05-11 03:00:00|8727.5|8726|8729.1|8727.6|8729.7|8728.6|8727.3|8725.9|253
1589166300000|2020-05-11 03:05:00|8729.2|8727.7|8729.5|8728|8730.5|8729.2|8728.8|8727.3|195
1589166600000|2020-05-11 03:10:00|8729.4|8727.9|8730.3|8728.8|8730.4|8728.9|8728.3|8726.8|223
1589166900000|2020-05-11 03:15:00|8730.2|8728.7|8728.9|8727.4|8730.5|8729.2|8728.6|8727.4|178
1589167200000|2020-05-11 03:20:00|8729|8727.5|8730|8729.1|8730.4|8729.2|8728.4|8726.9|144
1589167500000|2020-05-11 03:25:00|8729.9|8729|8731|8729.5|8731.1|8729.9|8729.7|8728.4|137
1589167800000|2020-05-11 03:30:00|8730.9|8729.4|8730.5|8729.6|8730.9|8729.7|8730.3|8728.9|139
1589168100000|2020-05-11 03:35:00|8730.6|8729.7|8729.1|8727.6|8730.9|8729.7|8729.1|8727.6|187
1589168400000|2020-05-11 03:40:00|8729.2|8727.7|8728.4|8726.9|8729.2|8727.7|8728|8726.6|216
1589168700000|2020-05-11 03:45:00|8728.3|8726.8|8729.1|8727.6|8729.3|8727.8|8728|8726.7|134
1589169000000|2020-05-11 03:50:00|8728.9|8728|8727.1|8725.6|8729.1|8728|8726.5|8725.1|216
1589169300000|2020-05-11 03:55:00|8727|8725.5|8726.4|8724.9|8727.1|8725.9|8725.5|8724.3|284
1589169600000|2020-05-11 04:00:00|8726.5|8725|8727.5|8726|8727.6|8726.4|8725|8723.7|282
1589169900000|2020-05-11 04:05:00|8727.4|8725.9|8727.3|8725.8|8728.2|8726.7|8726.4|8724.9|212
1589170200000|2020-05-11 04:10:00|8727.5|8726|8728.6|8727.1|8729.1|8727.9|8726.8|8725.4|215
1589170500000|2020-05-11 04:15:00|8728.7|8727.2|8728.2|8726.7|8729.2|8727.8|8728.1|8726.7|118
1589170800000|2020-05-11 04:20:00|8728.1|8726.6|8728.4|8726.9|8729.2|8727.7|8727.6|8726.1|188
1589171100000|2020-05-11 04:25:00|8728.5|8727|8728.2|8727.3|8728.8|8727.4|8728|8726.5|146
1589171400000|2020-05-11 04:30:00|8728.3|8727.4|8728.6|8727.1|8729.6|8728.1|8727.7|8726.2|174
1589171700000|2020-05-11 04:35:00|8728.7|8727.2|8729.2|8727.7|8729.4|8728.1|8728.3|8726.9|158
1589172000000|2020-05-11 04:40:00|8729.1|8727.6|8730|8728.5|8730.1|8728.8|8728.6|8727.4|157
1589172300000|2020-05-11 04:45:00|8729.9|8728.4|8730.1|8728.6|8730.7|8729.2|8728.8|8727.6|199
1589172600000|2020-05-11 04:50:00|8730|8728.5|8729.7|8728.8|8730.2|8729|8729.1|8727.7|137
1589172900000|2020-05-11 04:55:00|8729.9|8728.4|8729.2|8728.3|8730.6|8729.4|8728.6|8727.2|161
1589173200000|2020-05-11 05:00:00|8729.1|8728.2|8730.2|8728.7|8730.3|8728.8|8727|8725.7|315
1589173500000|2020-05-11 05:05:00|8730.1|8728.6|8730.1|8728.6|8730.6|8729.1|8729.5|8728|166
1589173800000|2020-05-11 05:10:00|8729.8|8728.3|8729.1|8727.6|8729.8|8728.3|8727.8|8726.5|229
1589174100000|2020-05-11 05:15:00|8729.2|8727.7|8732.6|8731.7|8733.2|8731.9|8728.6|8727.3|246
1589174400000|2020-05-11 05:20:00|8732.9|8731.4|8734|8732.5|8734.2|8733.2|8732.1|8730.8|274
1589174700000|2020-05-11 05:25:00|8733.9|8732.4|8735.1|8733.6|8735.6|8734.2|8733.7|8732.4|192
1589175000000|2020-05-11 05:30:00|8734.8|8733.9|8733.7|8732.2|8734.9|8733.9|8732.2|8730.9|241
1589175300000|2020-05-11 05:35:00|8733.4|8732.5|8732.3|8730.8|8733.7|8732.5|8730.3|8729.4|241
1589175600000|2020-05-11 05:40:00|8732.2|8730.7|8732.5|8731.6|8733.9|8732.4|8732.1|8730.7|204
1589175900000|2020-05-11 05:45:00|8732.8|8731.3|8731.7|8730.8|8733.3|8731.8|8731.3|8730.1|200
1589176200000|2020-05-11 05:50:00|8731.6|8730.7|8732.2|8730.7|8732.3|8731.2|8731.2|8730.1|165
1589176500000|2020-05-11 05:55:00|8732.3|8730.8|8733.2|8731.7|8734.3|8733|8732|8730.7|201
1589176800000|2020-05-11 06:00:00|8733.4|8731.9|8731.6|8730.7|8733.5|8732.2|8731.4|8729.9|341
1589177100000|2020-05-11 06:05:00|8731.5|8730.6|8729|8727.5|8732.4|8731.1|8728.2|8727.1|300
1589177400000|2020-05-11 06:10:00|8729.1|8727.6|8730.7|8729.2|8730.7|8729.5|8727.9|8726.6|419
1589177700000|2020-05-11 06:15:00|8730.6|8729.1|8734.3|8732.8|8734.5|8733|8730.2|8728.7|436
1589178000000|2020-05-11 06:20:00|8734.2|8732.7|8738|8736.5|8739|8737.5|8732.9|8731.5|492
1589178300000|2020-05-11 06:25:00|8738.1|8736.6|8735.6|8734.7|8738.9|8737.7|8735.6|8734.3|414
1589178600000|2020-05-11 06:30:00|8735.9|8734.4|8733.9|8732.4|8736|8735.1|8731|8730|566
1589178900000|2020-05-11 06:35:00|8734|8732.5|8731.8|8730.9|8734|8732.9|8730.9|8729.6|453
1589179200000|2020-05-11 06:40:00|8731.7|8730.8|8731.3|8730.4|8733.2|8732.1|8730.1|8728.9|402
1589179500000|2020-05-11 06:45:00|8731.6|8730.1|8728.7|8727.2|8731.9|8730.7|8727.3|8726.2|427
1589179800000|2020-05-11 06:50:00|8728.5|8727|8722.5|8721.6|8730.1|8728.9|8721.9|8720.9|551
1589180100000|2020-05-11 06:55:00|8722.3|8721.4|8729.2|8727.7|8729.6|8728.7|8722.3|8721.4|696
1589180400000|2020-05-11 07:00:00|8729.3|8727.8|8731.5|8730.6|8734.3|8733|8729.1|8727.7|853
1589180700000|2020-05-11 07:05:00|8731.4|8730.5|8736.6|8735.7|8737.5|8736.5|8729.9|8728.8|712
1589181000000|2020-05-11 07:10:00|8736.5|8735.6|8738.3|8737.4|8739.7|8738.6|8735|8734.1|773
1589181300000|2020-05-11 07:15:00|8738.5|8737.6|8741.4|8739.9|8743|8741.8|8736.4|8735.3|801
1589181600000|2020-05-11 07:20:00|8741.3|8739.8|8744.3|8742.8|8744.3|8743.2|8739.3|8738|735
1589181900000|2020-05-11 07:25:00|8744.4|8742.9|8740|8738.5|8744.5|8743.4|8738.3|8737.4|701
1589182200000|2020-05-11 07:30:00|8740.1|8738.6|8740.9|8740|8742.3|8741.2|8738.8|8737.4|698
1589182500000|2020-05-11 07:35:00|8741|8740.1|8746.3|8744.8|8746.3|8744.8|8740.3|8739.2|707
1589182800000|2020-05-11 07:40:00|8746.4|8744.9|8746|8745.1|8748.4|8747.3|8744.9|8744|628
1589183100000|2020-05-11 07:45:00|8745.9|8745|8747.4|8746.5|8748.2|8747.2|8744.9|8744|603
1589183400000|2020-05-11 07:50:00|8747.2|8746.3|8749.9|8749|8750.6|8749.5|8747.2|8746.2|618
1589183700000|2020-05-11 07:55:00|8750.3|8748.8|8750.2|8749.3|8750.8|8749.6|8748.2|8747.1|637
1589184000000|2020-05-11 08:00:00|8750.9|8749.4|8751.1|8749.6|8752.6|8751.4|8749.3|8748.4|543
1589184300000|2020-05-11 08:05:00|8750.9|8749.4|8749.3|8748.4|8752.7|8751.8|8749.1|8748.2|482
1589184600000|2020-05-11 08:10:00|8749.1|8748.2|8755|8753.5|8757.2|8755.9|8748.7|8747.8|610
1589184900000|2020-05-11 08:15:00|8755.1|8753.6|8751.2|8750.3|8755.3|8754.3|8751.1|8750|740
1589185200000|2020-05-11 08:20:00|8751.1|8750.2|8753.7|8752.8|8755.3|8754.4|8750.4|8749.4|581
1589185500000|2020-05-11 08:25:00|8753.8|8752.9|8755.6|8754.7|8756.4|8755.5|8752.7|8751.8|557
1589185800000|2020-05-11 08:30:00|8755.7|8754.8|8755.6|8754.7|8758.7|8757.8|8752.3|8751|763
1589186100000|2020-05-11 08:35:00|8755.4|8754.5|8751.1|8750.2|8757.9|8757|8750.9|8749.7|834
1589186400000|2020-05-11 08:40:00|8751.2|8750.3|8748.1|8747.2|8752.4|8751.5|8746.8|8745.9|669
1589186700000|2020-05-11 08:45:00|8748|8747.1|8747.4|8746.5|8749.2|8747.9|8744.5|8743.3|720
1589187000000|2020-05-11 08:50:00|8747.3|8746.4|8745.4|8743.9|8748.5|8747.6|8743.7|8742.6|636
1589187300000|2020-05-11 08:55:00|8745.6|8744.1|8745|8744.1|8747.3|8746.3|8744.1|8743.2|609
1589187600000|2020-05-11 09:00:00|8745.1|8744.2|8745|8744.1|8746.2|8744.9|8741.7|8740.8|654
1589187900000|2020-05-11 09:05:00|8745.2|8744.3|8743.3|8742.4|8745.8|8744.9|8742.2|8741.3|590
1589188200000|2020-05-11 09:10:00|8743.4|8742.5|8748.5|8747.6|8748.7|8747.7|8743.1|8741.9|618
1589188500000|2020-05-11 09:15:00|8748.7|8747.8|8746|8744.5|8749.1|8748.1|8743|8742.1|634
1589188800000|2020-05-11 09:20:00|8746.1|8744.6|8751.5|8750.6|8751.6|8750.7|8745|8744.1|583
1589189100000|2020-05-11 09:25:00|8751.4|8750.5|8758.4|8757.5|8758.7|8757.8|8751|8749.7|614
1589189400000|2020-05-11 09:30:00|8758.2|8757.3|8758.4|8757.5|8760.4|8759.1|8756.8|8755.9|570
1589189700000|2020-05-11 09:35:00|8758.1|8757.2|8755.5|8754.6|8759.5|8758.3|8755.5|8754.4|601
1589190000000|2020-05-11 09:40:00|8755.7|8754.8|8756.5|8755|8757.8|8756.7|8755.3|8754.1|605
1589190300000|2020-05-11 09:45:00|8756.2|8755.3|8754.4|8753.5|8758.5|8757.3|8754.3|8753.4|436
1589190600000|2020-05-11 09:50:00|8754.5|8753.6|8756.9|8755.4|8757.7|8756.6|8753.7|8752.7|518
1589190900000|2020-05-11 09:55:00|8757|8755.5|8754.3|8752.8|8758.2|8757|8753.8|8752.7|588
1589191200000|2020-05-11 10:00:00|8754.1|8752.6|8756.1|8755.2|8757.8|8756.8|8753.7|8752.5|496
1589191500000|2020-05-11 10:05:00|8756.2|8755.3|8759.4|8758.5|8760.1|8759.2|8756.1|8755.1|456
1589191800000|2020-05-11 10:10:00|8759.5|8758.6|8760.2|8759.3|8760.3|8759.4|8756.6|8755.4|584
1589192100000|2020-05-11 10:15:00|8760.1|8759.2|8768.7|8767.8|8768.7|8767.8|8759.7|8758.8|742
1589192400000|2020-05-11 10:20:00|8768.5|8767.6|8770.2|8769.3|8772.5|8771|8768.5|8767.2|796
1589192700000|2020-05-11 10:25:00|8770.1|8769.2|8778.7|8777.8|8779.7|8778.6|8768.9|8768|710
1589193000000|2020-05-11 10:30:00|8778.6|8777.7|8777|8776.1|8780.4|8779.3|8775.2|8774.3|712
1589193300000|2020-05-11 10:35:00|8777.1|8776.2|8778.3|8777.4|8781.6|8780.5|8776.6|8775.4|644
1589193600000|2020-05-11 10:40:00|8778.9|8778|8779.2|8778.3|8781.2|8780.3|8777.2|8776|551
1589193900000|2020-05-11 10:45:00|8779.1|8778.2|8776.6|8775.7|8779.5|8778.6|8775.2|8774.3|608
1589194200000|2020-05-11 10:50:00|8776.5|8775.6|8776.6|8775.7|8777.6|8776.4|8775.3|8774.1|474
1589194500000|2020-05-11 10:55:00|8776.7|8775.8|8779.6|8778.7|8779.6|8778.7|8775.8|8774.9|572
1589194800000|2020-05-11 11:00:00|8779.7|8778.8|8783.2|8781.7|8786.9|8785.8|8779.3|8778.4|751
1589195100000|2020-05-11 11:05:00|8782.8|8781.9|8790.5|8789.6|8790.8|8789.7|8782.1|8781|524
1589195400000|2020-05-11 11:10:00|8790.4|8789.5|8788.1|8787.2|8792.5|8791|8785.5|8784.5|562
1589195700000|2020-05-11 11:15:00|8788.2|8787.3|8783.7|8782.2|8788.3|8787.4|8781.8|8780.8|526
1589196000000|2020-05-11 11:20:00|8783.8|8782.3|8781.9|8781|8783.8|8782.7|8781.2|8780.3|539
1589196300000|2020-05-11 11:25:00|8781.8|8780.9|8781.9|8781|8783.7|8782.8|8781.8|8780.9|406
1589196600000|2020-05-11 11:30:00|8781.8|8780.9|8782.8|8781.9|8784.1|8782.9|8779.3|8778.4|477
1589196900000|2020-05-11 11:35:00|8782.7|8781.8|8792.1|8791.2|8792.6|8791.5|8782|8781.1|522
1589197200000|2020-05-11 11:40:00|8792.6|8791.7|8791.9|8790.4|8793.8|8792.8|8789.5|8788.6|620
1589197500000|2020-05-11 11:45:00|8792|8790.5|8791.8|8790.9|8793.8|8792.7|8789.3|8788.4|650
1589197800000|2020-05-11 11:50:00|8791.9|8791|8792|8791.1|8794.8|8793.7|8790.1|8789.2|555
1589198100000|2020-05-11 11:55:00|8791.9|8791|8798.2|8797.3|8798.8|8797.9|8791.2|8790.1|688
1589198400000|2020-05-11 12:00:00|8798.4|8797.5|8793.2|8791.7|8798.7|8797.7|8787.6|8786.4|1029
1589198700000|2020-05-11 12:05:00|8793|8791.5|8787.3|8785.8|8793.4|8791.9|8786.1|8784.8|779
1589199000000|2020-05-11 12:10:00|8787.2|8786.3|8788|8786.5|8789|8787.9|8784.6|8783.4|671
1589199300000|2020-05-11 12:15:00|8787.9|8787|8788.2|8787.3|8790.2|8789.3|8786.6|8785.7|627
1589199600000|2020-05-11 12:20:00|8788.1|8787.2|8789.4|8787.9|8790.3|8789.1|8787.1|8785.8|597
1589199900000|2020-05-11 12:25:00|8788.9|8788|8786.9|8786|8791|8789.9|8786.5|8785.3|667
1589200200000|2020-05-11 12:30:00|8787.1|8786.2|8786.6|8785.7|8788.9|8787.6|8785.2|8784.2|690
1589200500000|2020-05-11 12:35:00|8787|8785.5|8795.4|8794.5|8796.4|8795.3|8786.6|8785.4|663
1589200800000|2020-05-11 12:40:00|8795.5|8794.6|8804.3|8803.4|8807.6|8806.1|8793.9|8792.7|887
1589201100000|2020-05-11 12:45:00|8804.1|8803.2|8802.7|8801.8|8804.4|8803.5|8800|8798.9|651
1589201400000|2020-05-11 12:50:00|8802.8|8801.9|8799.7|8798.2|8805.2|8804.1|8799.4|8798.2|635
1589201700000|2020-05-11 12:55:00|8799.6|8798.1|8798.3|8797.4|8799.8|8798.9|8796.8|8795.9|803
1589202000000|2020-05-11 13:00:00|8798.1|8797.2|8795.8|8794.9|8798.9|8798|8795.3|8794.4|777
1589202300000|2020-05-11 13:05:00|8795.9|8795|8787.4|8786.5|8796.2|8795|8787|8785.7|859
1589202600000|2020-05-11 13:10:00|8787.5|8786.6|8777.8|8776.3|8788.7|8787.5|8776.7|8775.6|804
1589202900000|2020-05-11 13:15:00|8777.7|8776.2|8780.7|8779.8|8783.1|8781.7|8777.7|8776.2|699
1589203200000|2020-05-11 13:20:00|8780.8|8779.9|8781.3|8779.8|8784.7|8783.5|8780.7|8779.3|584
1589203500000|2020-05-11 13:25:00|8781.4|8779.9|8786.3|8784.8|8786.4|8784.9|8780.2|8779.3|766
1589203800000|2020-05-11 13:30:00|8786.5|8785|8787.3|8786.4|8792.3|8791|8786.5|8785|946
1589204100000|2020-05-11 13:35:00|8787.2|8786.3|8772.5|8771.6|8787.5|8786.4|8770.6|8769.4|906
1589204400000|2020-05-11 13:40:00|8772.4|8771.5|8770.9|8769.4|8773.1|8771.6|8767.9|8766.7|854
1589204700000|2020-05-11 13:45:00|8771.1|8769.6|8773.9|8773|8775.6|8774.4|8770.1|8768.9|800
1589205000000|2020-05-11 13:50:00|8773.7|8772.8|8776.5|8775|8778.6|8777.2|8770.9|8769.7|918
1589205300000|2020-05-11 13:55:00|8776.4|8774.9|8772.3|8771.4|8777.9|8776.5|8771.6|8770.1|898
1589205600000|2020-05-11 14:00:00|8772.4|8771.5|8774|8773.1|8775.1|8773.6|8770.1|8768.9|984
1589205900000|2020-05-11 14:05:00|8774.3|8772.8|8771|8770.1|8774.9|8773.7|8768.6|8767.3|816
1589206200000|2020-05-11 14:10:00|8770.9|8770|8775|8773.5|8775.5|8774.3|8768.5|8767.1|795
1589206500000|2020-05-11 14:15:00|8774.9|8774|8778.7|8777.8|8788.5|8787|8774.9|8774|992
1589206800000|2020-05-11 14:20:00|8779.2|8777.7|8772|8770.5|8780.5|8779|8771.8|8770.4|759
1589207100000|2020-05-11 14:25:00|8771.9|8770.4|8765.8|8764.3|8772.8|8771.3|8763.7|8762.4|827
1589207400000|2020-05-11 14:30:00|8766|8764.5|8763.6|8762.1|8770.6|8769.1|8761.6|8760.1|966
1589207700000|2020-05-11 14:35:00|8763.7|8762.2|8765.7|8764.2|8767.2|8765.7|8761.7|8760.2|794
1589208000000|2020-05-11 14:40:00|8765.5|8764|8758.4|8756.9|8765.8|8764.3|8755.4|8754.2|834
1589208300000|2020-05-11 14:45:00|8758|8756.5|8753.8|8752.3|8758.1|8756.6|8752|8750.5|812
1589208600000|2020-05-11 14:50:00|8753.9|8752.4|8759.4|8757.9|8761|8759.5|8751.8|8750.3|991
1589208900000|2020-05-11 14:55:00|8759.5|8758|8759.2|8758.3|8763.1|8761.8|8758.6|8757.5|1066
1589209200000|2020-05-11 15:00:00|8759.1|8758.2|8763.5|8762|8764.1|8762.6|8757.7|8756.7|974
1589209500000|2020-05-11 15:05:00|8763.7|8762.2|8763.9|8762.4|8765.4|8764|8761.2|8759.9|731
1589209800000|2020-05-11 15:10:00|8764.1|8762.6|8767.6|8766.7|8769.6|8768.5|8762.6|8761.6|1015
1589210100000|2020-05-11 15:15:00|8767.2|8766.1|8765.5|8764|8770.8|8769.6|8765.3|8763.8|774
1589210400000|2020-05-11 15:20:00|8765.3|8763.8|8765.8|8764.9|8766.3|8765.2|8763.5|8762|710
1589210700000|2020-05-11 15:25:00|8765.9|8765|8762|8760.5|8766.6|8765.1|8761.4|8760.2|730
1589211000000|2020-05-11 15:30:00|8761.7|8760.8|8765.2|8763.7|8765.9|8764.4|8756.7|8755.5|734
1589211300000|2020-05-11 15:35:00|8765.1|8763.6|8768.3|8767.4|8768.5|8767.5|8764.6|8763.2|619
1589211600000|2020-05-11 15:40:00|8768.2|8767.3|8768|8767.1|8768.4|8767.3|8763.9|8762.4|617
1589211900000|2020-05-11 15:45:00|8768.4|8766.9|8766.7|8765.8|8769.8|8768.9|8764.7|8763.8|704
1589212200000|2020-05-11 15:50:00|8766.6|8765.7|8768.1|8766.6|8770.9|8769.4|8766.6|8765.5|605
1589212500000|2020-05-11 15:55:00|8768|8766.5|8774.4|8772.9|8774.7|8773.2|8766.5|8765.2|880
1589212800000|2020-05-11 16:00:00|8774.5|8773|8772.6|8771.1|8775.6|8774.1|8771.2|8769.8|926
1589213100000|2020-05-11 16:05:00|8772.7|8771.2|8772.2|8770.7|8774.2|8773|8771.1|8769.8|779
1589213400000|2020-05-11 16:10:00|8772.3|8770.8|8770.3|8768.8|8774.5|8773|8769.7|8768.4|663
1589213700000|2020-05-11 16:15:00|8770.4|8768.9|8769.3|8767.8|8771.4|8770.3|8767.2|8765.7|630
1589214000000|2020-05-11 16:20:00|8769.4|8767.9|8769.1|8767.6|8769.9|8768.5|8766|8764.6|595
1589214300000|2020-05-11 16:25:00|8769.2|8767.7|8766.8|8765.3|8769.2|8767.9|8764.9|8763.4|545
1589214600000|2020-05-11 16:30:00|8766.9|8765.4|8765.3|8763.8|8768.1|8766.6|8764.8|8763.3|458
1589214900000|2020-05-11 16:35:00|8765.1|8763.6|8764.7|8763.2|8766.4|8765|8764.5|8763|536
1589215200000|2020-05-11 16:40:00|8764.6|8763.1|8762.5|8761|8765.1|8763.9|8761.2|8759.9|590
1589215500000|2020-05-11 16:45:00|8762.7|8761.2|8762.9|8761.4|8763|8761.5|8759.1|8757.9|543
1589215800000|2020-05-11 16:50:00|8763|8761.5|8758.6|8757.1|8763.8|8762.3|8758.3|8756.8|466
1589216100000|2020-05-11 16:55:00|8758.5|8757|8756.6|8755.1|8759.1|8757.6|8755.4|8754.2|583
1589216400000|2020-05-11 17:00:00|8756.7|8755.2|8758.5|8757|8758.8|8757.3|8755.1|8753.8|615
1589216700000|2020-05-11 17:05:00|8758.6|8757.1|8754.3|8752.8|8758.7|8757.5|8753.2|8752.1|573
1589217000000|2020-05-11 17:10:00|8754.4|8752.9|8756.6|8755.7|8757.4|8756.1|8753.6|8752.4|472
1589217300000|2020-05-11 17:15:00|8756.7|8755.8|8757|8755.5|8758.8|8757.5|8756.4|8754.9|515
1589217600000|2020-05-11 17:20:00|8756.9|8755.4|8758.6|8757.1|8758.6|8757.4|8756.2|8754.7|494
1589217900000|2020-05-11 17:25:00|8758.5|8757|8755.9|8754.4|8758.6|8757.1|8754|8752.8|519
1589218200000|2020-05-11 17:30:00|8755.8|8754.3|8757.8|8756.3|8757.8|8756.6|8754.9|8753.9|488
1589218500000|2020-05-11 17:35:00|8757.7|8756.2|8755.7|8754.8|8757.8|8756.5|8755.1|8754.1|520
1589218800000|2020-05-11 17:40:00|8756.1|8754.6|8759.9|8758.4|8760.6|8759.2|8755.8|8754.6|403
1589219100000|2020-05-11 17:45:00|8760|8758.5|8759.4|8757.9|8760.5|8759.3|8757.3|8756.1|472
1589219400000|2020-05-11 17:50:00|8759.5|8758|8761.5|8760|8761.6|8760.4|8759|8757.8|472
1589219700000|2020-05-11 17:55:00|8761.6|8760.1|8763.2|8761.7|8764|8762.9|8761.1|8760|551
1589220000000|2020-05-11 18:00:00|8763.1|8761.6|8766.9|8765.4|8767|8765.7|8762.7|8761.6|426
1589220300000|2020-05-11 18:05:00|8767|8765.5|8764.2|8762.7|8767.6|8766.6|8763.3|8762.2|406
1589220600000|2020-05-11 18:10:00|8764.3|8762.8|8764.5|8763|8766|8764.7|8763.8|8762.3|520
1589220900000|2020-05-11 18:15:00|8764.6|8763.1|8765.2|8763.7|8765.9|8764.6|8764.1|8762.6|481
1589221200000|2020-05-11 18:20:00|8765.1|8763.6|8766.3|8764.8|8766.4|8765.1|8763.8|8762.6|456
1589221500000|2020-05-11 18:25:00|8766.2|8764.7|8768.8|8767.3|8770|8768.9|8766|8764.5|612
1589221800000|2020-05-11 18:30:00|8768.7|8767.2|8765.2|8763.7|8768.7|8767.2|8764.8|8763.5|338
1589222100000|2020-05-11 18:35:00|8765.1|8763.6|8765.3|8763.8|8766.4|8765.3|8765|8763.6|329
1589222400000|2020-05-11 18:40:00|8765.4|8763.9|8764.1|8763.2|8766.1|8765.1|8763.6|8762.3|379
1589222700000|2020-05-11 18:45:00|8764.6|8763.1|8764.7|8763.2|8765.9|8764.7|8763.7|8762.5|368
1589223000000|2020-05-11 18:50:00|8764.8|8763.3|8764.9|8763.4|8765|8763.8|8762.4|8761.2|442
1589223300000|2020-05-11 18:55:00|8765|8763.5|8766.9|8765.4|8767.5|8766|8762.9|8761.6|592
1589223600000|2020-05-11 19:00:00|8767|8765.5|8767.7|8766.2|8767.8|8766.5|8763.8|8762.3|609
1589223900000|2020-05-11 19:05:00|8767.8|8766.3|8766.8|8765.3|8768.3|8767|8765.8|8764.8|397
1589224200000|2020-05-11 19:10:00|8766.9|8765.4|8768.2|8766.7|8768.2|8767|8766.4|8765.1|308
1589224500000|2020-05-11 19:15:00|8768.1|8766.6|8768.3|8767.4|8769.2|8768.1|8767.6|8766.6|351
1589224800000|2020-05-11 19:20:00|8768.4|8767.5|8768.9|8767.4|8770.6|8769.1|8767.9|8766.7|439
1589225100000|2020-05-11 19:25:00|8768.8|8767.3|8768.5|8767|8769.2|8767.7|8767.2|8766|399
1589225400000|2020-05-11 19:30:00|8768.4|8766.9|8768.7|8767.2|8769.3|8767.8|8767.5|8766.3|358
1589225700000|2020-05-11 19:35:00|8768.8|8767.3|8768.2|8766.7|8769.1|8767.9|8767.6|8766.5|346
1589226000000|2020-05-11 19:40:00|8768.3|8766.8|8768.4|8766.9|8769.1|8767.7|8767.6|8766.2|315
1589226300000|2020-05-11 19:45:00|8768.3|8766.8|8767.2|8766.3|8769|8767.6|8767.1|8765.9|407
1589226600000|2020-05-11 19:50:00|8767.3|8766.4|8766.8|8765.3|8768.4|8767|8765.9|8764.4|467
1589226900000|2020-05-11 19:55:00|8766.7|8765.2|8766.4|8764.9|8767.1|8765.7|8764.1|8762.7|664
1589227200000|2020-05-11 20:00:00|8766.6|8765.1|8765.7|8764.2|8766.7|8765.2|8765|8763.5|342
1589227500000|2020-05-11 20:05:00|8765.8|8764.3|8765.9|8764.4|8767.3|8765.8|8765.6|8764.1|309
1589227800000|2020-05-11 20:10:00|8765.8|8764.3|8765.3|8763.8|8766.5|8765|8764.9|8763.4|236
1589228100000|2020-05-11 20:15:00|8765.2|8763.7|8765.1|8763.6|8765.8|8764.3|8764.9|8763.4|228
1589228400000|2020-05-11 20:20:00|8765.2|8763.7|8764.5|8763|8766.3|8764.8|8764.5|8763|204
1589228700000|2020-05-11 20:25:00|8764.8|8763.3|8765.1|8763.6|8765.5|8764|8764.4|8762.9|247
1589229000000|2020-05-11 20:30:00|8765.2|8763.7|8763.9|8762.4|8765.5|8764|8763.3|8761.8|279
1589229300000|2020-05-11 20:35:00|8763.8|8762.3|8764.2|8762.7|8764.3|8762.8|8763.2|8761.7|158
1589229600000|2020-05-11 20:40:00|8764.1|8762.6|8767.3|8765.8|8767.4|8766.1|8764|8762.5|252
1589229900000|2020-05-11 20:45:00|8767|8765.5|8766.2|8764.7|8767.3|8765.8|8765.4|8763.9|335
1589230200000|2020-05-11 20:50:00|8766.1|8764.6|8766.4|8764.9|8766.5|8765|8764.6|8763.1|516
1589230500000|2020-05-11 20:55:00|8766.6|8765.1|8765.9|8759.7|8766.6|8765.1|8760.3|8758.3|1099
1589230800000|2020-05-11 21:00:00|8768.8|8757.8|8765.9|8759.2|8770|8759.4|8765.7|8755.5|51
1589231100000|2020-05-11 21:05:00|8766|8759.3|8770.4|8759.4|8772.6|8761.6|8761.9|8756.3|109
1589231400000|2020-05-11 21:10:00|8769.9|8760.4|8768.9|8760.2|8771.2|8763|8765.2|8759.3|137
1589231700000|2020-05-11 21:15:00|8770.2|8759.2|8767.3|8756.9|8770.7|8762.2|8763.1|8756|221
1589232000000|2020-05-11 21:20:00|8767.7|8756.7|8764.3|8756.7|8768.1|8760.4|8760.9|8754|205
1589232300000|2020-05-11 21:25:00|8763.2|8757.1|8768.3|8757.3|8768.7|8760.3|8761.6|8755.6|203
1589232600000|2020-05-11 21:30:00|8768.4|8757.4|8766.6|8756.9|8770.2|8760.2|8762.4|8751.4|493
1589232900000|2020-05-11 21:35:00|8766.2|8756.8|8765.6|8758.4|8767.7|8760|8765|8755.8|318
1589233200000|2020-05-11 21:40:00|8765.7|8758.5|8766.7|8759|8767.5|8759.9|8765|8757.2|229
1589233500000|2020-05-11 21:45:00|8766.3|8760.1|8766.2|8759.2|8768|8760.1|8765.5|8757.5|466
1589233800000|2020-05-11 21:50:00|8766.1|8758.2|8765.4|8758.6|8767.8|8759.8|8763.6|8755.4|347
1589234100000|2020-05-11 21:55:00|8765.2|8758.4|8767.1|8758.6|8767.7|8759.4|8763.5|8755.1|595
1589234400000|2020-05-11 22:00:00|8766.9|8758.4|8763.3|8761.1|8768.4|8762.4|8762.3|8757.5|790
1589234700000|2020-05-11 22:05:00|8763.4|8761|8762.4|8760.9|8764.6|8762.5|8762.4|8760.5|347
1589235000000|2020-05-11 22:10:00|8763.1|8760.8|8763.9|8761.2|8764.4|8762.4|8762|8759.7|301
1589235300000|2020-05-11 22:15:00|8764|8761.4|8762.1|8760.6|8764.1|8762|8761.4|8759.9|248
1589235600000|2020-05-11 22:20:00|8761.9|8760.4|8761.1|8759.6|8763|8760.8|8761|8758.9|189
1589235900000|2020-05-11 22:25:00|8761.2|8759.7|8761.2|8759.7|8761.9|8759.9|8760.9|8758.9|119
1589236200000|2020-05-11 22:30:00|8761.3|8759.8|8763.7|8761.5|8764.1|8761.9|8761.3|8759.7|212
1589236500000|2020-05-11 22:35:00|8763.4|8761.9|8762.5|8761|8764.3|8762.1|8762.1|8759.6|243
1589236800000|2020-05-11 22:40:00|8762.9|8760.7|8762.1|8760.6|8763.6|8761.9|8761.7|8759.2|174
1589237100000|2020-05-11 22:45:00|8762.3|8760.8|8763.1|8760.9|8764.4|8762.2|8761.8|8759.8|289
1589237400000|2020-05-11 22:50:00|8762.7|8760.8|8763.1|8761.6|8764.5|8762.5|8762.7|8760.7|278
1589237700000|2020-05-11 22:55:00|8763.2|8761.7|8763.8|8761.5|8764.5|8762.2|8762.5|8760.6|275
1589238000000|2020-05-11 23:00:00|8763|8761.6|8762.8|8761.3|8764.4|8762.3|8762.7|8760.6|213
1589238300000|2020-05-11 23:05:00|8762.9|8761.4|8763|8761.5|8764.2|8762.7|8762.8|8760.9|155
1589238600000|2020-05-11 23:10:00|8762.9|8761.4|8762.3|8760.8|8763.2|8761.7|8761.9|8760.4|146
1589238900000|2020-05-11 23:15:00|8762.2|8760.7|8763.7|8762.2|8764|8762.5|8762.2|8760.7|182
1589239200000|2020-05-11 23:20:00|8763.6|8762.1|8763.5|8762|8764|8762.5|8762.2|8760.7|306
1589239500000|2020-05-11 23:25:00|8763.4|8761.9|8765.1|8763.6|8765.6|8764.1|8763.3|8761.8|378
1589239800000|2020-05-11 23:30:00|8765.2|8763.7|8764.7|8763.2|8765.8|8764.3|8764.1|8762.6|232
1589240100000|2020-05-11 23:35:00|8764.6|8763.1|8765.2|8763.7|8765.2|8763.7|8763.8|8762.3|207
1589240400000|2020-05-11 23:40:00|8765.3|8763.8|8765.3|8763.8|8765.6|8764.1|8763.7|8762.2|226
1589240700000|2020-05-11 23:45:00|8765.1|8763.6|8767.5|8766|8767.9|8766.4|8764.7|8763.2|358
1589241000000|2020-05-11 23:50:00|8767.6|8766.1|8766.4|8764.9|8767.7|8766.2|8766.3|8764.8|329
1589241300000|2020-05-11 23:55:00|8766.3|8764.8|8766.3|8764.8|8767.1|8765.6|8766.1|8764.6|279
1589241600000|2020-05-12 00:00:00|8766.4|8764.9|8766.4|8764.9|8767.5|8766|8765.1|8763.6|378
1589241900000|2020-05-12 00:05:00|8766.3|8764.8|8768.6|8767.1|8768.9|8767.4|8766.3|8764.8|331
1589242200000|2020-05-12 00:10:00|8768.7|8767.2|8770|8768.5|8771|8769.5|8767.6|8766.1|539
1589242500000|2020-05-12 00:15:00|8770.1|8768.6|8767.9|8766.4|8770.6|8769.1|8767.6|8766.1|409
1589242800000|2020-05-12 00:20:00|8768|8766.5|8769.2|8767.7|8770.1|8768.8|8767.5|8766|421
1589243100000|2020-05-12 00:25:00|8769.1|8767.6|8774.1|8772.6|8776.1|8774.6|8769|8767.5|599
1589243400000|2020-05-12 00:30:00|8774|8772.5|8773.2|8771.7|8778|8776.5|8772.7|8771.2|516
1589243700000|2020-05-12 00:35:00|8773.3|8771.8|8769.7|8768.2|8773.5|8772|8769.3|8767.8|554
1589244000000|2020-05-12 00:40:00|8769.6|8768.1|8767.5|8766|8770.2|8768.7|8767.5|8766|417
1589244300000|2020-05-12 00:45:00|8767.6|8766.1|8770.2|8768.7|8770.4|8768.9|8767.5|8766|449
1589244600000|2020-05-12 00:50:00|8770|8768.5|8772.7|8771.2|8772.9|8771.4|8770|8768.5|428
1589244900000|2020-05-12 00:55:00|8772.1|8770.6|8770.8|8769.3|8773.4|8771.9|8770.2|8768.7|417
1589245200000|2020-05-12 01:00:00|8770.9|8769.4|8769|8767.5|8771.9|8770.4|8768.8|8767.3|432
1589245500000|2020-05-12 01:05:00|8769.1|8767.6|8769.2|8767.7|8769.9|8768.4|8767.9|8766.4|318
1589245800000|2020-05-12 01:10:00|8769.3|8767.8|8769.9|8768.4|8770.8|8769.3|8768.5|8767|350
1589246100000|2020-05-12 01:15:00|8770|8768.5|8769.2|8767.7|8770.7|8769.2|8768.7|8767.2|337
1589246400000|2020-05-12 01:20:00|8769.1|8767.6|8767.8|8766.3|8769.7|8768.2|8767.6|8766.1|266
1589246700000|2020-05-12 01:25:00|8767.7|8766.2|8766.4|8764.9|8768.6|8767.1|8766.3|8764.8|290
1589247000000|2020-05-12 01:30:00|8766.5|8765|8766.2|8764.7|8766.5|8765|8764.7|8763.2|369
1589247300000|2020-05-12 01:35:00|8766.1|8764.6|8769.7|8768.2|8769.7|8768.2|8765.6|8764.1|276
1589247600000|2020-05-12 01:40:00|8769.8|8768.3|8770.5|8769|8771.1|8769.6|8768.2|8766.7|339
1589247900000|2020-05-12 01:45:00|8770.6|8769.1|8770.3|8768.8|8770.9|8769.4|8769|8767.5|320
1589248200000|2020-05-12 01:50:00|8770.2|8768.7|8769.5|8768|8772.8|8771.3|8769|8767.5|359
1589248500000|2020-05-12 01:55:00|8769.4|8767.9|8770.3|8768.8|8770.4|8768.9|8768.4|8766.9|238
1589248800000|2020-05-12 02:00:00|8770.1|8768.6|8770.2|8768.7|8771.4|8769.9|8768.2|8766.7|326
1589249100000|2020-05-12 02:05:00|8770.3|8768.8|8770.7|8769.2|8771.6|8770.1|8769.9|8768.5|272
1589249400000|2020-05-12 02:10:00|8770.6|8769.1|8768.1|8766.6|8771.1|8769.6|8767.8|8766.3|311
1589249700000|2020-05-12 02:15:00|8768.2|8766.7|8768.8|8767.3|8769.3|8767.8|8767.3|8766.4|274
1589250000000|2020-05-12 02:20:00|8768.9|8767.4|8768.8|8767.3|8769|8767.5|8768.3|8766.8|174
1589250300000|2020-05-12 02:25:00|8768.7|8767.2|8769.7|8768.2|8769.9|8768.6|8768.1|8766.7|223
1589250600000|2020-05-12 02:30:00|8769.5|8768|8770.8|8769.3|8771.1|8769.6|8768.8|8767.4|377
1589250900000|2020-05-12 02:35:00|8770.7|8769.2|8771.1|8769.6|8772.9|8771.4|8769.7|8768.2|378
1589251200000|2020-05-12 02:40:00|8771|8769.5|8770.3|8768.8|8771.3|8770.1|8768.9|8767.6|253
1589251500000|2020-05-12 02:45:00|8770.2|8768.7|8768.6|8767.1|8771|8769.5|8768.1|8766.6|303
1589251800000|2020-05-12 02:50:00|8768.7|8767.2|8769.9|8768.4|8770|8768.5|8768|8766.6|312
1589252100000|2020-05-12 02:55:00|8770|8768.5|8769.6|8768.1|8771.1|8769.6|8769.3|8767.8|235
1589252400000|2020-05-12 03:00:00|8769.5|8768|8769.7|8768.2|8769.8|8768.4|8768|8766.7|209
1589252700000|2020-05-12 03:05:00|8769.6|8768.1|8769.9|8768.4|8770.8|8769.3|8768.5|8767.1|242
1589253000000|2020-05-12 03:10:00|8770|8768.5|8768.9|8767.4|8770.2|8768.7|8768.5|8767|258
1589253300000|2020-05-12 03:15:00|8768.8|8767.3|8771.3|8769.8|8771.7|8770.2|8768.8|8767.3|250
1589253600000|2020-05-12 03:20:00|8771.2|8769.7|8769.9|8768.4|8771.2|8769.7|8769.5|8768|290
1589253900000|2020-05-12 03:25:00|8770|8768.5|8769.4|8767.9|8770.3|8768.8|8769|8767.5|247
1589254200000|2020-05-12 03:30:00|8769.5|8768|8770.6|8769.1|8771.3|8770.1|8769.4|8767.9|231
1589254500000|2020-05-12 03:35:00|8770.5|8769|8769.8|8768.9|8770.8|8769.5|8768.9|8768|312
1589254800000|2020-05-12 03:40:00|8769.9|8769|8770.9|8769.4|8771.3|8770.1|8769.7|8768.4|258
1589255100000|2020-05-12 03:45:00|8770.8|8769.3|8769.9|8768.4|8771.3|8769.8|8769.2|8767.8|235
1589255400000|2020-05-12 03:50:00|8769.8|8768.3|8770.2|8768.7|8770.4|8768.9|8768.5|8767.2|234
1589255700000|2020-05-12 03:55:00|8770|8768.5|8770|8768.5|8770.2|8768.7|8768.7|8767.2|279
1589256000000|2020-05-12 04:00:00|8769.9|8768.4|8769|8767.5|8770|8768.6|8768.8|8767.3|205
1589256300000|2020-05-12 04:05:00|8769.2|8767.7|8770.8|8769.3|8771.1|8769.6|8769.2|8767.7|237
1589256600000|2020-05-12 04:10:00|8770.7|8769.2|8772.3|8770.8|8772.4|8771.1|8770.4|8768.9|268
1589256900000|2020-05-12 04:15:00|8772.4|8770.9|8770.4|8768.9|8772.6|8771.1|8769.9|8768.4|279
1589257200000|2020-05-12 04:20:00|8770.5|8769|8771.2|8769.7|8771.7|8770.2|8770.3|8768.8|237
1589257500000|2020-05-12 04:25:00|8771.1|8769.6|8772.5|8771|8772.6|8771.1|8771|8769.5|234
1589257800000|2020-05-12 04:30:00|8772.4|8770.9|8775.1|8773.6|8775.2|8773.7|8771.9|8770.7|302
1589258100000|2020-05-12 04:35:00|8775.2|8773.7|8770.1|8768.6|8775.6|8774.1|8770|8768.5|428
1589258400000|2020-05-12 04:40:00|8770|8768.5|8770.6|8769.1|8770.7|8769.4|8769.4|8768.2|233
1589258700000|2020-05-12 04:45:00|8770.5|8769|8768.7|8767.2|8770.5|8769.1|8768.4|8766.9|204
1589259000000|2020-05-12 04:50:00|8768.5|8767.6|8769.7|8768.2|8769.7|8768.2|8768.2|8766.9|146
1589259300000|2020-05-12 04:55:00|8769.6|8768.1|8769|8767.5|8770.4|8768.9|8767.9|8766.4|294
1589259600000|2020-05-12 05:00:00|8769.1|8767.6|8771.5|8770|8772.4|8770.9|8767.8|8766.3|329
1589259900000|2020-05-12 05:05:00|8771.4|8769.9|8771.3|8769.8|8771.4|8770.2|8769.9|8768.4|358
1589260200000|2020-05-12 05:10:00|8771.2|8769.7|8774.2|8772.7|8774.6|8773.1|8771|8769.5|407
1589260500000|2020-05-12 05:15:00|8774.3|8772.8|8771.1|8769.6|8774.4|8772.9|8770.4|8769.1|239
1589260800000|2020-05-12 05:20:00|8771.2|8769.7|8769.2|8767.7|8771.2|8769.7|8767.4|8765.9|568
1589261100000|2020-05-12 05:25:00|8769.3|8767.8|8766.7|8765.2|8769.8|8768.3|8765.6|8764.1|337
1589261400000|2020-05-12 05:30:00|8766.8|8765.3|8765.2|8763.7|8767.2|8765.9|8765|8763.6|425
1589261700000|2020-05-12 05:35:00|8765.1|8763.6|8765.9|8764.4|8766.1|8764.6|8763.5|8762|313
1589262000000|2020-05-12 05:40:00|8765.8|8764.3|8766.4|8764.9|8766.5|8765.2|8765.1|8763.6|207
1589262300000|2020-05-12 05:45:00|8766.6|8765.1|8766.3|8764.8|8767.5|8766.3|8766|8764.5|193
1589262600000|2020-05-12 05:50:00|8766.4|8764.9|8768.1|8766.6|8769.5|8768|8766.1|8764.6|225
1589262900000|2020-05-12 05:55:00|8767.8|8766.9|8767.4|8765.9|8769.1|8767.6|8766.2|8764.7|329
1589263200000|2020-05-12 06:00:00|8767.3|8765.8|8773.1|8771.6|8773.5|8772|8767.2|8765.7|485
1589263500000|2020-05-12 06:05:00|8773.2|8771.7|8771.3|8769.8|8773.9|8772.4|8770.9|8769.4|418
1589263800000|2020-05-12 06:10:00|8771.4|8769.9|8772.8|8771.3|8773.2|8771.7|8770.5|8769|464
1589264100000|2020-05-12 06:15:00|8772.7|8771.2|8775.5|8774|8776.6|8775.4|8771.8|8770.7|394
1589264400000|2020-05-12 06:20:00|8775.6|8774.1|8775.2|8773.7|8777.4|8775.9|8774.1|8772.6|490
1589264700000|2020-05-12 06:25:00|8775.3|8773.8|8776.5|8775|8777.4|8776.2|8773.8|8772.5|573
1589265000000|2020-05-12 06:30:00|8776.4|8774.9|8772.8|8771.3|8776.6|8775.1|8772.6|8771.3|538
1589265300000|2020-05-12 06:35:00|8772.9|8771.4|8770.4|8768.9|8773|8771.5|8769.4|8768.3|573
1589265600000|2020-05-12 06:40:00|8770.5|8769|8772.7|8771.2|8772.9|8771.7|8769.6|8768.3|597
1589265900000|2020-05-12 06:45:00|8772.8|8771.3|8775.1|8773.6|8775.1|8773.9|8771.8|8770.5|502
1589266200000|2020-05-12 06:50:00|8775|8773.5|8776.6|8775.7|8778.4|8777.2|8774.5|8773.1|559
1589266500000|2020-05-12 06:55:00|8776.5|8775.6|8774.6|8773.7|8778.6|8777.1|8772.9|8771.9|713
1589266800000|2020-05-12 07:00:00|8774.7|8773.8|8776.1|8774.6|8778.6|8777.3|8773.5|8772.4|868
1589267100000|2020-05-12 07:05:00|8776.2|8774.7|8770.9|8769.4|8778.5|8777.5|8770|8768.8|945
1589267400000|2020-05-12 07:10:00|8771|8769.5|8768|8767.1|8771.4|8770.1|8767.2|8765.9|690
1589267700000|2020-05-12 07:15:00|8768.3|8767.4|8765.5|8764.6|8768.6|8767.5|8765.2|8764|715
1589268000000|2020-05-12 07:20:00|8765.4|8764.5|8764.3|8762.8|8766|8764.8|8759.4|8758.2|778
1589268300000|2020-05-12 07:25:00|8764.2|8762.7|8769.3|8768.4|8770.1|8769|8763.5|8762|567
1589268600000|2020-05-12 07:30:00|8769.2|8768.3|8768.1|8767.2|8769.2|8768.3|8766.2|8765|618
1589268900000|2020-05-12 07:35:00|8768.2|8767.3|8769|8768.1|8771.1|8769.6|8767.9|8766.5|557
1589269200000|2020-05-12 07:40:00|8768.8|8767.9|8766.4|8764.9|8769.6|8768.4|8765.8|8764.6|581
1589269500000|2020-05-12 07:45:00|8766.3|8764.8|8765.6|8764.1|8768|8766.7|8764.4|8763.4|574
1589269800000|2020-05-12 07:50:00|8765.5|8764|8762|8761.1|8766.1|8765|8760.1|8758.9|722
1589270100000|2020-05-12 07:55:00|8761.8|8760.9|8763.9|8762.4|8765.5|8764.3|8761|8760.1|766
1589270400000|2020-05-12 08:00:00|8764|8762.5|8767.9|8766.4|8769.1|8767.9|8763.2|8761.9|735
1589270700000|2020-05-12 08:05:00|8768|8766.5|8767.3|8765.8|8768.1|8766.8|8763.3|8761.8|701
1589271000000|2020-05-12 08:10:00|8767|8766.1|8764.9|8764|8767.6|8766.3|8763.5|8762.5|613
1589271300000|2020-05-12 08:15:00|8765|8764.1|8767.2|8766.3|8768.2|8767.1|8763.9|8762.6|660
1589271600000|2020-05-12 08:20:00|8767.3|8766.4|8769.8|8768.9|8770.4|8769.2|8767.2|8766.2|586
1589271900000|2020-05-12 08:25:00|8769.9|8769|8776.3|8775.4|8777.1|8775.9|8769.5|8768.6|690
1589272200000|2020-05-12 08:30:00|8776.4|8775.5|8774.7|8773.8|8778.5|8777.6|8772.6|8771.7|718
1589272500000|2020-05-12 08:35:00|8774.8|8773.9|8786.9|8786|8789.2|8788.2|8773.6|8772.3|932
1589272800000|2020-05-12 08:40:00|8787.1|8785.6|8792.4|8790.9|8792.4|8791.4|8784.2|8783|782
1589273100000|2020-05-12 08:45:00|8792.5|8791|8786.4|8784.9|8793.6|8792.4|8785.1|8783.9|719
1589273400000|2020-05-12 08:50:00|8786.3|8784.8|8787.5|8786|8788.6|8787.7|8784.6|8783.4|611
1589273700000|2020-05-12 08:55:00|8787.1|8786.2|8782.3|8780.8|8788.1|8787.1|8781.2|8779.9|650
1589274000000|2020-05-12 09:00:00|8782.2|8780.7|8780.4|8779.5|8782.9|8781.8|8780.1|8778.9|678
1589274300000|2020-05-12 09:05:00|8780.3|8779.4|8775.3|8774.4|8781.1|8780.2|8774.9|8774|596
1589274600000|2020-05-12 09:10:00|8775.5|8774|8771.5|8770.6|8775.5|8774.6|8768.8|8767.6|744
1589274900000|2020-05-12 09:15:00|8771.6|8770.7|8772.5|8771.6|8772.7|8771.8|8767.8|8766.9|616
1589275200000|2020-05-12 09:20:00|8772.4|8771.5|8774.4|8773.5|8778.1|8777.2|8772.4|8771.5|638
1589275500000|2020-05-12 09:25:00|8774.5|8773.6|8776.3|8774.8|8777.6|8776.3|8772|8771.1|554
1589275800000|2020-05-12 09:30:00|8776|8775.1|8778.6|8777.7|8779.4|8778.3|8774.5|8773.3|542
1589276100000|2020-05-12 09:35:00|8778.7|8777.8|8779.4|8778.5|8779.7|8778.8|8775.6|8774.7|428
1589276400000|2020-05-12 09:40:00|8779.6|8778.7|8780.2|8778.7|8781.5|8780.2|8777.7|8776.7|531
1589276700000|2020-05-12 09:45:00|8779.8|8778.9|8779.1|8777.6|8781.1|8779.9|8775.8|8774.7|543
1589277000000|2020-05-12 09:50:00|8778.8|8777.9|8774.4|8773.5|8779.5|8778|8773|8772.1|491
1589277300000|2020-05-12 09:55:00|8774.3|8773.4|8774|8773.1|8776.6|8775.4|8772.8|8771.5|676
1589277600000|2020-05-12 10:00:00|8774.2|8773.3|8770.9|8770|8777|8775.9|8768.9|8767.7|632
1589277900000|2020-05-12 10:05:00|8770.8|8769.9|8770.7|8769.8|8773.7|8772.4|8770.5|8769.6|539
1589278200000|2020-05-12 10:10:00|8770.6|8769.7|8770.8|8769.9|8773.2|8772.1|8769.8|8768.9|466
1589278500000|2020-05-12 10:15:00|8770.6|8769.7|8769.6|8768.7|8771.5|8770.6|8766.2|8765.2|627
1589278800000|2020-05-12 10:20:00|8769.7|8768.8|8763.4|8762.5|8770.3|8769.1|8761.9|8760.9|673
1589279100000|2020-05-12 10:25:00|8763.3|8762.4|8768.4|8766.9|8769.6|8768.5|8761.4|8760.3|838
1589279400000|2020-05-12 10:30:00|8768.6|8767.1|8773.1|8771.6|8773.3|8772.3|8766.9|8765.5|769
1589279700000|2020-05-12 10:35:00|8773.2|8771.7|8771.2|8770.3|8773.7|8772.3|8769.6|8768.4|670
1589280000000|2020-05-12 10:40:00|8771.5|8770.6|8770.5|8769.6|8772.8|8771.6|8768.5|8767.5|635
1589280300000|2020-05-12 10:45:00|8770.3|8769.4|8776.2|8775.3|8776.9|8775.9|8770.3|8769.4|617
1589280600000|2020-05-12 10:50:00|8776.1|8775.2|8776.7|8775.2|8777.3|8776|8773.9|8773|475
1589280900000|2020-05-12 10:55:00|8776.5|8775.6|8776.1|8774.6|8778.3|8777.1|8774|8772.9|622
1589281200000|2020-05-12 11:00:00|8775.9|8774.4|8772.3|8770.8|8776.3|8775.3|8772|8770.5|706
1589281500000|2020-05-12 11:05:00|8772|8770.5|8769|8767.5|8772.3|8771.2|8765.1|8764|658
1589281800000|2020-05-12 11:10:00|8769.6|8768.1|8773.4|8772.5|8774|8772.8|8768|8766.9|538
1589282100000|2020-05-12 11:15:00|8773.5|8772.6|8770.6|8769.7|8774.5|8773.3|8768.9|8767.4|696
1589282400000|2020-05-12 11:20:00|8770.5|8769.6|8771.2|8770.3|8774.1|8773.2|8769.9|8768.7|595
1589282700000|2020-05-12 11:25:00|8771.3|8770.4|8767.4|8766.5|8774|8773.1|8767.2|8766|644
1589283000000|2020-05-12 11:30:00|8766.8|8765.9|8772|8771.1|8772.6|8771.7|8765.3|8764.4|619
1589283300000|2020-05-12 11:35:00|8772.1|8771.2|8774.1|8773.2|8777.7|8776.8|8771|8770.1|688
1589283600000|2020-05-12 11:40:00|8774|8773.1|8771.6|8770.7|8774.7|8773.8|8771.4|8770.5|459
1589283900000|2020-05-12 11:45:00|8771.5|8770.6|8767.1|8766.2|8772.6|8771.4|8766.7|8765.8|631
1589284200000|2020-05-12 11:50:00|8767.2|8766.3|8771.8|8770.9|8773.2|8771.9|8766.8|8765.9|614
1589284500000|2020-05-12 11:55:00|8771.5|8770.6|8770.1|8769.2|8773.6|8772.1|8769.4|8768.3|668
1589284800000|2020-05-12 12:00:00|8770.5|8769|8765.3|8764.4|8771.1|8769.9|8765.2|8764.3|670
1589285100000|2020-05-12 12:05:00|8765.2|8764.3|8770.1|8769.2|8770.7|8769.8|8764.6|8763.7|565
1589285400000|2020-05-12 12:10:00|8770.2|8769.3|8777.2|8776.3|8778.5|8777.6|8768.8|8767.5|796
1589285700000|2020-05-12 12:15:00|8777.3|8776.4|8775.6|8774.7|8779.8|8778.8|8775.4|8774.5|644
1589286000000|2020-05-12 12:20:00|8775.4|8774.5|8781.4|8780.5|8781.6|8780.7|8774.1|8773.1|708
1589286300000|2020-05-12 12:25:00|8781.3|8780.4|8784.8|8778.8|8785.2|8782.6|8778.4|8777.2|779
1589286600000|2020-05-12 12:30:00|8784.7|8778.7|8789.1|8788.2|8790.3|8788.4|8779.8|8777.5|1004
1589286900000|2020-05-12 12:35:00|8789.4|8787.9|8788.3|8787.4|8792.5|8791.6|8787.8|8786.6|840
1589287200000|2020-05-12 12:40:00|8788.2|8787.3|8786.1|8785.2|8791.2|8790.1|8785.7|8784.8|709
1589287500000|2020-05-12 12:45:00|8786|8785.1|8787.8|8786.9|8788.8|8787.9|8784.6|8783.7|670
1589287800000|2020-05-12 12:50:00|8787.7|8786.8|8789.1|8788.2|8791.3|8790.2|8787.2|8785.9|632
1589288100000|2020-05-12 12:55:00|8789.2|8788.3|8786.1|8785.2|8790.8|8789.4|8785.9|8785|613
1589288400000|2020-05-12 13:00:00|8786|8785.1|8789.9|8789|8790.2|8789.2|8783.6|8782.4|663
1589288700000|2020-05-12 13:05:00|8789.8|8788.9|8792.4|8790.9|8792.4|8791.5|8787.7|8786.8|701
1589289000000|2020-05-12 13:10:00|8792.3|8790.8|8797.5|8796|8802|8800.5|8792|8790.8|1037
1589289300000|2020-05-12 13:15:00|8797.6|8796.1|8801.1|8799.6|8801.6|8800.4|8795.7|8794.5|956
1589289600000|2020-05-12 13:20:00|8800.8|8799.9|8805.7|8804.8|8806.4|8805.5|8798.1|8797.2|720
1589289900000|2020-05-12 13:25:00|8806|8805.1|8807.2|8806.3|8808.6|8807.7|8803.1|8802|786
1589290200000|2020-05-12 13:30:00|8807.1|8806.2|8811.6|8810.7|8812.1|8811|8807.1|8806|782
1589290500000|2020-05-12 13:35:00|8811.5|8810.6|8808.9|8808|8811.7|8810.7|8807.9|8806.7|766
1589290800000|2020-05-12 13:40:00|8808.8|8807.9|8809.8|8808.3|8812.2|8811.3|8806.7|8805.5|797
1589291100000|2020-05-12 13:45:00|8809.7|8808.2|8814.9|8814|8817.5|8816.4|8809.2|8808.1|957
1589291400000|2020-05-12 13:50:00|8815|8814.1|8811.8|8810.9|8816.1|8815.2|8811.8|8810.9|839
1589291700000|2020-05-12 13:55:00|8811.7|8810.2|8814.3|8813.4|8815.8|8814.9|8810.5|8809.6|941
1589292000000|2020-05-12 14:00:00|8814.5|8813.6|8816.3|8815.4|8816.3|8815.4|8810.1|8809.1|851
1589292300000|2020-05-12 14:05:00|8816.4|8815.5|8816.8|8815.3|8819.8|8818.6|8815|8813.7|941
1589292600000|2020-05-12 14:10:00|8816.7|8815.2|8820.3|8819.4|8822.3|8821.2|8815.9|8814.8|873
1589292900000|2020-05-12 14:15:00|8820.6|8819.1|8816.5|8815.6|8821.4|8820.2|8816.5|8815.1|807
1589293200000|2020-05-12 14:20:00|8816.6|8815.7|8815.6|8814.7|8819.2|8818.3|8815.5|8814.6|697
1589293500000|2020-05-12 14:25:00|8815.5|8814.6|8824.1|8823.2|8824.1|8823.2|8815.5|8814.6|683
1589293800000|2020-05-12 14:30:00|8824|8823.1|8827.2|8825.7|8829.1|8828.2|8822.7|8821.8|810
1589294100000|2020-05-12 14:35:00|8826.9|8826|8826.7|8825.8|8831.2|8830|8826.3|8825.3|719
1589294400000|2020-05-12 14:40:00|8826.5|8825.6|8826.7|8825.8|8828.5|8827.6|8822.1|8821|648
1589294700000|2020-05-12 14:45:00|8826.8|8825.9|8825.4|8824.5|8829.7|8828.7|8824.6|8823.7|748
1589295000000|2020-05-12 14:50:00|8825.3|8824.4|8821.2|8819.7|8827.7|8826.6|8820.3|8818.8|756
1589295300000|2020-05-12 14:55:00|8821|8819.5|8820.2|8819.3|8823.8|8822.3|8817.8|8816.5|1160
1589295600000|2020-05-12 15:00:00|8820|8819.1|8821.4|8820.5|8822.9|8821.8|8817.5|8816.3|863
1589295900000|2020-05-12 15:05:00|8821.5|8820.6|8819.5|8818.6|8823.3|8822.2|8819.4|8818.5|689
1589296200000|2020-05-12 15:10:00|8819.6|8818.7|8827.8|8826.9|8828.3|8826.9|8819.2|8818.3|804
1589296500000|2020-05-12 15:15:00|8827.4|8826.5|8829|8828.1|8830.2|8829.3|8825.3|8824.1|723
1589296800000|2020-05-12 15:20:00|8828.6|8827.7|8827.7|8826.8|8829|8828.1|8824.8|8823.9|544
1589297100000|2020-05-12 15:25:00|8827.6|8826.7|8825.7|8824.8|8828.7|8827.5|8825|8823.9|619
1589297400000|2020-05-12 15:30:00|8825.6|8824.7|8831.3|8830.4|8831.9|8831|8825.6|8824.7|563
1589297700000|2020-05-12 15:35:00|8831.4|8830.5|8832|8831.1|8834|8833.1|8828.9|8828|681
1589298000000|2020-05-12 15:40:00|8831.9|8831|8834.7|8833.8|8835.5|8834.5|8829.5|8828.3|582
1589298300000|2020-05-12 15:45:00|8835.1|8833.6|8833.8|8832.9|8836.5|8835.3|8832.9|8832|532
1589298600000|2020-05-12 15:50:00|8833.7|8832.8|8832.6|8831.7|8834.4|8833.1|8831.3|8830.2|574
1589298900000|2020-05-12 15:55:00|8832.9|8831.4|8834.7|8833.8|8836.4|8835.3|8832.6|8831.3|753
1589299200000|2020-05-12 16:00:00|8834.6|8833.7|8835.2|8833.7|8835.5|8834.5|8832|8831|655
1589299500000|2020-05-12 16:05:00|8835.1|8833.6|8835.9|8835|8839.4|8838.4|8834.3|8833.1|657
1589299800000|2020-05-12 16:10:00|8836|8835.1|8838.6|8837.7|8842.1|8841.1|8835.8|8834.9|834
1589300100000|2020-05-12 16:15:00|8838.4|8837.5|8833.4|8831.9|8839|8838|8833.4|8831.9|809
1589300400000|2020-05-12 16:20:00|8833.5|8832|8831|8829.5|8834|8832.5|8826.8|8825.9|719
1589300700000|2020-05-12 16:25:00|8831.1|8829.6|8830.1|8829.2|8831.3|8829.8|8828.5|8827.2|532
1589301000000|2020-05-12 16:30:00|8830.2|8829.3|8832.8|8831.3|8834.5|8833.3|8829.8|8828.6|742
1589301300000|2020-05-12 16:35:00|8832.7|8831.2|8831.4|8829.9|8834.2|8832.7|8830.8|8829.3|592
1589301600000|2020-05-12 16:40:00|8831.3|8829.8|8829.7|8828.8|8832.9|8831.7|8829.6|8828.4|476
1589301900000|2020-05-12 16:45:00|8829.6|8828.7|8829.8|8828.3|8830.2|8829.3|8826.7|8825.5|691
1589302200000|2020-05-12 16:50:00|8829.5|8828.6|8828.5|8827|8831.7|8830.3|8828.4|8826.9|621
1589302500000|2020-05-12 16:55:00|8828.6|8827.1|8828.7|8827.2|8831.5|8829.7|8828|8826.7|610
1589302800000|2020-05-12 17:00:00|8828.8|8827.3|8836.4|8834.9|8836.5|8835.1|8828.6|8827.3|547
1589303100000|2020-05-12 17:05:00|8836.7|8835.2|8838.5|8837.6|8839|8837.7|8834.9|8833.5|507
1589303400000|2020-05-12 17:10:00|8838.6|8837.7|8837.6|8836.1|8839.1|8837.8|8835.1|8833.9|740
1589303700000|2020-05-12 17:15:00|8837.7|8836.2|8842.3|8841.4|8843.9|8843|8837|8835.8|711
1589304000000|2020-05-12 17:20:00|8842.5|8841|8843.1|8842.2|8843.3|8842.4|8840.5|8839.2|584
1589304300000|2020-05-12 17:25:00|8843.2|8842.3|8843.7|8842.2|8844.4|8843|8841.3|8840.3|818
1589304600000|2020-05-12 17:30:00|8843.8|8842.3|8843.5|8842|8844.2|8842.9|8841.1|8839.7|535
1589304900000|2020-05-12 17:35:00|8843.6|8842.1|8842.7|8841.2|8844.2|8842.7|8839.7|8838.3|501
1589305200000|2020-05-12 17:40:00|8842.6|8841.1|8845|8844.1|8845|8844.1|8842.3|8841|557
1589305500000|2020-05-12 17:45:00|8845.3|8843.8|8839.9|8838.4|8845.5|8844.3|8838.9|8837.4|564
1589305800000|2020-05-12 17:50:00|8840|8838.5|8840.1|8838.6|8841.7|8840.2|8839.8|8838.3|361
1589306100000|2020-05-12 17:55:00|8840.2|8838.7|8839.3|8837.8|8841.1|8839.6|8838.3|8836.8|508
1589306400000|2020-05-12 18:00:00|8839.4|8837.9|8838.2|8836.7|8840.8|8839.4|8838|8836.5|573
1589306700000|2020-05-12 18:05:00|8838.5|8837|8839.7|8838.2|8840|8838.5|8837.6|8836.1|394
1589307000000|2020-05-12 18:10:00|8839.5|8838|8836.7|8835.2|8840.2|8839|8836.4|8834.9|481
1589307300000|2020-05-12 18:15:00|8836.6|8835.1|8834.4|8832.9|8836.6|8835.2|8833.4|8831.9|591
1589307600000|2020-05-12 18:20:00|8834.5|8833|8836.4|8834.9|8837.4|8835.9|8834.5|8833|367
1589307900000|2020-05-12 18:25:00|8836.5|8835|8836.3|8834.8|8837.4|8835.9|8835.8|8834.3|372
1589308200000|2020-05-12 18:30:00|8836.1|8834.6|8833.9|8832.4|8837.7|8836.2|8833.6|8832.1|438
1589308500000|2020-05-12 18:35:00|8834|8832.5|8835.8|8834.3|8836|8834.5|8831.7|8830.2|600
1589308800000|2020-05-12 18:40:00|8836|8834.5|8838.5|8837|8839.1|8837.6|8835|8833.8|546
1589309100000|2020-05-12 18:45:00|8838.4|8836.9|8838|8837.1|8839.1|8837.6|8837|8835.5|437
1589309400000|2020-05-12 18:50:00|8838.4|8836.9|8837.6|8836.7|8838.9|8837.4|8836.5|8835.2|375
1589309700000|2020-05-12 18:55:00|8837.5|8836.6|8838.2|8837.3|8839.5|8838.2|8837.5|8836.5|412
1589310000000|2020-05-12 19:00:00|8838.3|8836.8|8837.6|8836.1|8839.1|8837.6|8836.8|8835.3|491
1589310300000|2020-05-12 19:05:00|8837.5|8836|8838.5|8837|8838.6|8837.1|8836.4|8834.9|363
1589310600000|2020-05-12 19:10:00|8838.6|8837.1|8837|8835.5|8838.8|8837.5|8836.5|8835|373
1589310900000|2020-05-12 19:15:00|8837.1|8835.6|8834.3|8832.8|8837.3|8835.8|8833.9|8832.4|415
1589311200000|2020-05-12 19:20:00|8833.9|8832.4|8833.1|8831.6|8835.5|8834|8833|8831.5|459
1589311500000|2020-05-12 19:25:00|8832.8|8831.3|8835.3|8833.8|8836.4|8835.1|8832.2|8830.8|421
1589311800000|2020-05-12 19:30:00|8835.5|8834|8836|8834.5|8837.1|8835.7|8834.3|8832.8|532
1589312100000|2020-05-12 19:35:00|8835.9|8834.4|8837.5|8836|8838.8|8837.4|8835.9|8834.4|525
1589312400000|2020-05-12 19:40:00|8837.4|8835.9|8836.7|8835.2|8838.8|8837.3|8836.6|8835.1|515
1589312700000|2020-05-12 19:45:00|8836.6|8835.1|8834.4|8832.9|8837|8835.8|8833.9|8832.5|585
1589313000000|2020-05-12 19:50:00|8834.3|8833.4|8835.1|8834.2|8837.2|8835.7|8834.1|8833|691
1589313300000|2020-05-12 19:55:00|8835.3|8833.8|8838.4|8836.9|8838.8|8837.4|8833|8831.9|645
1589313600000|2020-05-12 20:00:00|8838.3|8836.8|8838.8|8837.3|8839.1|8837.6|8836.9|8835.4|349
1589313900000|2020-05-12 20:05:00|8838.7|8837.2|8835.9|8834.4|8839|8837.5|8835.9|8834.4|353
1589314200000|2020-05-12 20:10:00|8836|8834.5|8837.2|8835.7|8837.4|8835.9|8834.8|8833.3|292
1589314500000|2020-05-12 20:15:00|8837.1|8835.6|8836.2|8834.7|8837.3|8835.8|8836|8834.5|195
1589314800000|2020-05-12 20:20:00|8836.1|8834.6|8837.4|8835.9|8838.2|8836.7|8836.1|8834.6|187
1589315100000|2020-05-12 20:25:00|8837.5|8836|8839.4|8837.9|8840|8838.5|8837.3|8835.8|239
1589315400000|2020-05-12 20:30:00|8839.3|8837.8|8842|8841.1|8842.5|8841.1|8838.6|8837.1|277
1589315700000|2020-05-12 20:35:00|8842.1|8841.2|8847|8845.5|8848.2|8846.7|8841.8|8840.7|334
1589316000000|2020-05-12 20:40:00|8847.1|8845.6|8846.6|8845.1|8848|8846.5|8846.5|8845|254
1589316300000|2020-05-12 20:45:00|8846.7|8845.2|8850|8848.5|8850.1|8848.6|8846.1|8844.6|249
1589316600000|2020-05-12 20:50:00|8850.1|8848.6|8851.9|8850.4|8852.3|8850.8|8850|8848.5|188
1589316900000|2020-05-12 20:55:00|8851.6|8850.1|8850|8844.6|8851.7|8850.1|8848.7|8844.4|404
1589317200000|2020-05-12 21:00:00|8849.9|8842.6|8850.5|8842.6|8853.1|8844.5|8849.6|8841.7|84
1589317500000|2020-05-12 21:05:00|8850.2|8844|8849.7|8842.4|8852.8|8845.2|8847.7|8836.7|183
1589317800000|2020-05-12 21:10:00|8849.9|8842.3|8847.6|8843.2|8850.3|8844.4|8845.9|8840.6|334
1589318100000|2020-05-12 21:15:00|8847.3|8843.3|8847|8841.5|8849.6|8843.8|8845.4|8840.1|309
1589318400000|2020-05-12 21:20:00|8847.3|8840.5|8845.7|8841|8847.7|8842.5|8844.6|8840.2|258
1589318700000|2020-05-12 21:25:00|8845.3|8841.1|8848.3|8838.7|8848.5|8842.3|8844.3|8836.7|234
1589319000000|2020-05-12 21:30:00|8848.4|8838.6|8847.2|8842.2|8849.2|8842.6|8845.8|8837.6|500
1589319300000|2020-05-12 21:35:00|8847|8842.1|8847.7|8842.8|8848.3|8843.4|8845.9|8841.9|358
1589319600000|2020-05-12 21:40:00|8847.6|8842.7|8844.6|8841.5|8848|8843.3|8844|8840.8|377
1589319900000|2020-05-12 21:45:00|8845.1|8841.6|8844.3|8841.6|8845.7|8842.1|8844.3|8841.1|227
1589320200000|2020-05-12 21:50:00|8844.4|8841.7|8844.2|8841.2|8844.9|8841.7|8843.5|8840.8|207
1589320500000|2020-05-12 21:55:00|8844.4|8841.3|8843|8839.7|8844.7|8841.6|8841.9|8838.7|318
1589320800000|2020-05-12 22:00:00|8843.3|8840.1|8847.9|8845.6|8848.4|8846.2|8843.3|8839.8|770
1589321100000|2020-05-12 22:05:00|8848.1|8845.5|8848.6|8847.1|8849.1|8847.2|8846|8843.6|484
1589321400000|2020-05-12 22:10:00|8848.5|8847|8848.5|8847|8849.2|8847.4|8847|8845.3|374
1589321700000|2020-05-12 22:15:00|8848.4|8846.9|8849.4|8847.9|8850|8848|8847.8|8846|279
1589322000000|2020-05-12 22:20:00|8849.5|8848|8849.6|8848.1|8851.1|8849.1|8849.4|8847.3|346
1589322300000|2020-05-12 22:25:00|8849.7|8848.2|8849.5|8847.2|8850.4|8848.4|8848.3|8846.7|474
1589322600000|2020-05-12 22:30:00|8849|8847.5|8849.6|8847.3|8849.9|8847.7|8848|8846.2|452
1589322900000|2020-05-12 22:35:00|8849.5|8847.2|8848.1|8846.6|8849.8|8847.9|8847.9|8846.1|317
1589323200000|2020-05-12 22:40:00|8848.5|8846.2|8847.6|8846.1|8848.8|8847.1|8847.6|8845.7|290
1589323500000|2020-05-12 22:45:00|8847.5|8846|8848.1|8846.6|8849.6|8847.7|8846.7|8844.9|380
1589323800000|2020-05-12 22:50:00|8848|8846.5|8846.4|8844.1|8848.5|8846.6|8846|8843.9|596
1589324100000|2020-05-12 22:55:00|8846.3|8844.2|8846.1|8844.6|8846.9|8845|8844.7|8842.9|488
1589324400000|2020-05-12 23:00:00|8846.2|8844.7|8847.4|8845.9|8848.7|8846.1|8845.4|8841.7|258
1589324700000|2020-05-12 23:05:00|8847.5|8846|8850.8|8849.3|8851.1|8849.6|8847.5|8846|306
1589325000000|2020-05-12 23:10:00|8851.1|8849.6|8850.2|8848.7|8851.3|8849.6|8849.6|8848.1|282
1589325300000|2020-05-12 23:15:00|8850.1|8848.6|8849.9|8848.4|8850.7|8849.2|8848.3|8846.8|397
1589325600000|2020-05-12 23:20:00|8850|8848.5|8850.9|8849.4|8851.1|8849.6|8848|8846.5|300
1589325900000|2020-05-12 23:25:00|8851|8849.5|8852|8850.5|8852.5|8851|8850.5|8849|254
1589326200000|2020-05-12 23:30:00|8851.9|8850.4|8851.1|8849.6|8852.3|8850.8|8850.8|8849.3|297
1589326500000|2020-05-12 23:35:00|8851.2|8849.7|8851.9|8850.4|8852.4|8850.9|8851.1|8849.6|238
1589326800000|2020-05-12 23:40:00|8851.8|8850.3|8852|8850.5|8852.3|8850.8|8851|8849.5|212
1589327100000|2020-05-12 23:45:00|8851.9|8850.4|8850.9|8849.4|8852.4|8850.9|8850.7|8849.2|245
1589327400000|2020-05-12 23:50:00|8850.8|8849.3|8852.3|8850.8|8852.4|8850.9|8850.1|8848.6|336
1589327700000|2020-05-12 23:55:00|8852.4|8850.9|8852.9|8851.4|8855.1|8853.6|8852.3|8850.8|372
1589328000000|2020-05-13 00:00:00|8852.8|8851.3|8852.8|8851.3|8853.5|8852|8851.5|8850|445
1589328300000|2020-05-13 00:05:00|8852.9|8851.4|8854.6|8853.1|8855.7|8854.3|8852.4|8850.9|368
1589328600000|2020-05-13 00:10:00|8854.7|8853.2|8854.6|8853.1|8855.1|8853.6|8853.8|8852.3|237
1589328900000|2020-05-13 00:15:00|8854.7|8853.2|8853.2|8851.7|8854.8|8853.3|8853|8851.5|228
1589329200000|2020-05-13 00:20:00|8853.3|8851.8|8852.2|8850.7|8853.3|8851.8|8850.7|8849.2|425
1589329500000|2020-05-13 00:25:00|8852.3|8850.8|8851.2|8849.7|8853.3|8851.8|8850.8|8849.3|369
1589329800000|2020-05-13 00:30:00|8851.3|8849.8|8850.5|8849|8852|8850.5|8849|8847.5|338
1589330100000|2020-05-13 00:35:00|8850.6|8849.1|8852.3|8850.8|8852.7|8851.2|8850.4|8848.9|246
1589330400000|2020-05-13 00:40:00|8852.4|8850.9|8851|8849.5|8852.9|8851.4|8850.8|8849.3|376
1589330700000|2020-05-13 00:45:00|8850.9|8849.4|8852|8850.5|8852.7|8851.2|8850.7|8849.2|333
1589331000000|2020-05-13 00:50:00|8851.9|8850.4|8852.9|8851.4|8853.2|8851.7|8851.5|8850|376
1589331300000|2020-05-13 00:55:00|8852.8|8851.3|8850.6|8849.1|8853.2|8851.7|8850|8848.5|321
1589331600000|2020-05-13 01:00:00|8850.7|8849.2|8850.8|8849.3|8851.1|8849.6|8850|8848.5|444
1589331900000|2020-05-13 01:05:00|8850.9|8849.4|8852.1|8850.6|8853.6|8852.1|8849.9|8848.4|399
1589332200000|2020-05-13 01:10:00|8852|8850.5|8852.9|8851.4|8853.5|8852|8851.5|8850|284
1589332500000|2020-05-13 01:15:00|8852.8|8851.3|8854.1|8852.6|8854.1|8852.6|8851.7|8850.2|324
1589332800000|2020-05-13 01:20:00|8854.2|8852.7|8853.1|8851.6|8855.2|8853.7|8852.3|8850.8|326
1589333100000|2020-05-13 01:25:00|8853|8851.5|8851.4|8849.9|8853|8851.5|8850.8|8849.3|506
1589333400000|2020-05-13 01:30:00|8851.3|8849.8|8850.3|8848.8|8852.1|8850.6|8850|8848.5|495
1589333700000|2020-05-13 01:35:00|8850.2|8848.7|8848.9|8847.4|8850.9|8849.4|8848.9|8847.4|366
1589334000000|2020-05-13 01:40:00|8849|8847.5|8848.4|8846.9|8850.2|8848.7|8847.9|8846.4|383
1589334300000|2020-05-13 01:45:00|8848.5|8847|8848.3|8846.8|8849.1|8847.6|8847.8|8846.3|290
1589334600000|2020-05-13 01:50:00|8848.2|8846.7|8845.6|8844.1|8848.5|8847|8845|8843.5|405
1589334900000|2020-05-13 01:55:00|8845.5|8844|8844|8842.5|8846.5|8845|8843.5|8842|287
1589335200000|2020-05-13 02:00:00|8844.1|8842.6|8848.1|8846.6|8849.2|8847.7|8844|8842.5|837
1589335500000|2020-05-13 02:05:00|8848|8846.5|8848.2|8846.7|8849.1|8847.6|8845.9|8844.4|457
1589335800000|2020-05-13 02:10:00|8848.3|8846.8|8845.7|8844.2|8849.1|8847.6|8845.3|8843.8|442
1589336100000|2020-05-13 02:15:00|8845.6|8844.1|8846.4|8844.9|8847.3|8845.8|8844.6|8843.1|394
1589336400000|2020-05-13 02:20:00|8846.5|8845|8846.6|8845.1|8847.6|8846.1|8845|8843.5|412
1589336700000|2020-05-13 02:25:00|8846.4|8844.9|8846.2|8844.7|8846.7|8845.2|8844.7|8843.2|375
1589337000000|2020-05-13 02:30:00|8846.3|8844.8|8845.2|8843.7|8847.6|8846.1|8845|8843.5|476
1589337300000|2020-05-13 02:35:00|8845.1|8843.6|8844.1|8842.6|8846.4|8844.9|8843.2|8841.7|409
1589337600000|2020-05-13 02:40:00|8844|8842.5|8843.4|8841.9|8844.4|8842.9|8842.7|8841.2|368
1589337900000|2020-05-13 02:45:00|8843.2|8841.7|8843.1|8841.6|8844.2|8842.7|8842.3|8840.8|316
1589338200000|2020-05-13 02:50:00|8843|8841.5|8843.9|8842.4|8844|8842.5|8842.3|8840.8|340
1589338500000|2020-05-13 02:55:00|8843.8|8842.3|8842.7|8841.2|8843.9|8842.4|8841.1|8839.6|367
1589338800000|2020-05-13 03:00:00|8842.6|8841.1|8841.3|8839.8|8842.9|8841.4|8839.9|8838.4|236
1589339100000|2020-05-13 03:05:00|8841.2|8839.7|8840.6|8839.1|8841.5|8840|8839.1|8837.6|299
1589339400000|2020-05-13 03:10:00|8840.5|8839|8841.4|8839.9|8842.5|8841|8840.5|8839|350
1589339700000|2020-05-13 03:15:00|8841.3|8839.8|8841.3|8839.8|8842.6|8841.1|8840.7|8839.2|360
1589340000000|2020-05-13 03:20:00|8841.4|8839.9|8841.5|8840|8841.6|8840.1|8839.4|8837.9|313
1589340300000|2020-05-13 03:25:00|8841.3|8839.8|8841.9|8840.4|8842.5|8841|8840.6|8839.1|321
1589340600000|2020-05-13 03:30:00|8842|8840.5|8841.6|8840.1|8843.9|8842.4|8841.3|8839.8|332
1589340900000|2020-05-13 03:35:00|8841.3|8839.8|8843.8|8842.3|8843.8|8842.3|8841|8839.5|337
1589341200000|2020-05-13 03:40:00|8844|8842.5|8842.7|8841.2|8844.3|8842.8|8842.7|8841.2|283
1589341500000|2020-05-13 03:45:00|8842.9|8841.4|8843.7|8842.2|8843.9|8842.4|8842.8|8841.3|251
1589341800000|2020-05-13 03:50:00|8843.6|8842.1|8844.7|8843.2|8844.9|8843.4|8843.2|8841.7|175
1589342100000|2020-05-13 03:55:00|8844.6|8843.1|8845.7|8844.2|8845.8|8844.3|8844.1|8842.9|256
1589342400000|2020-05-13 04:00:00|8845.8|8844.3|8847.8|8846.3|8848.6|8847.1|8845.3|8843.8|287
1589342700000|2020-05-13 04:05:00|8847.7|8846.2|8846|8844.5|8847.9|8846.4|8845.4|8843.9|350
1589343000000|2020-05-13 04:10:00|8845.9|8844.4|8849|8847.5|8849.5|8848.2|8845|8843.5|296
1589343300000|2020-05-13 04:15:00|8849.1|8847.6|8846.3|8844.8|8849.2|8847.7|8845.3|8844.1|356
1589343600000|2020-05-13 04:20:00|8846.1|8844.6|8847.2|8845.7|8847.9|8846.4|8845.7|8844.6|331
1589343900000|2020-05-13 04:25:00|8847.3|8845.8|8847.5|8846|8847.6|8846.1|8845.7|8844.2|266
1589344200000|2020-05-13 04:30:00|8847.4|8845.9|8846.8|8845.9|8847.6|8846.3|8846.6|8845.2|292
1589344500000|2020-05-13 04:35:00|8846.9|8846|8848.4|8846.9|8848.9|8847.4|8846.6|8845.1|176
1589344800000|2020-05-13 04:40:00|8848.3|8846.8|8845.1|8843.6|8848.5|8847|8844.7|8843.2|329
1589345100000|2020-05-13 04:45:00|8845|8843.5|8844|8842.5|8845.9|8844.4|8843.9|8842.4|361
1589345400000|2020-05-13 04:50:00|8843.9|8842.4|8843|8841.5|8844.4|8842.9|8842.6|8841.1|338
1589345700000|2020-05-13 04:55:00|8843.1|8841.6|8842.8|8841.3|8843.7|8842.2|8842.1|8840.6|325
1589346000000|2020-05-13 05:00:00|8843|8841.5|8841.4|8839.9|8843.1|8841.6|8841.3|8839.8|336
1589346300000|2020-05-13 05:05:00|8841.5|8840|8839.5|8838|8841.5|8840|8838.5|8837.1|318
1589346600000|2020-05-13 05:10:00|8839.4|8837.9|8839.1|8837.6|8839.9|8838.4|8838.5|8837|193
1589346900000|2020-05-13 05:15:00|8838.9|8837.4|8841.2|8839.7|8841.5|8840|8838.9|8837.4|332
1589347200000|2020-05-13 05:20:00|8841.3|8839.8|8837.2|8835.7|8842|8840.5|8836.5|8835|362
1589347500000|2020-05-13 05:25:00|8837.3|8835.8|8838.2|8836.7|8838.7|8837.2|8837|8835.5|235
1589347800000|2020-05-13 05:30:00|8838.3|8836.8|8837.9|8836.4|8839|8837.5|8834.6|8833.1|398
1589348100000|2020-05-13 05:35:00|8838|8836.5|8837.4|8835.9|8839.1|8837.6|8837.3|8835.8|290
1589348400000|2020-05-13 05:40:00|8837.5|8836|8840.3|8838.8|8841.1|8839.6|8836.8|8835.3|383
1589348700000|2020-05-13 05:45:00|8840.4|8838.9|8841.3|8839.8|8842|8840.5|8839.7|8838.2|323
1589349000000|2020-05-13 05:50:00|8841.2|8839.7|8840|8838.5|8842|8840.5|8839.2|8837.7|394
1589349300000|2020-05-13 05:55:00|8839.9|8838.4|8840.7|8835.1|8841.5|8839.6|8838|8834.8|662
1589349600000|2020-05-13 06:00:00|8841.1|8833.5|8836.2|8834.7|8844.3|8841|8833.9|8832|1173
1589349900000|2020-05-13 06:05:00|8836.3|8834.8|8840.7|8839.2|8840.7|8839.2|8835.5|8834|435
1589350200000|2020-05-13 06:10:00|8840.6|8839.1|8831.3|8829.8|8840.9|8839.4|8829.6|8828.1|579
1589350500000|2020-05-13 06:15:00|8831.4|8829.9|8832.8|8831.3|8835.4|8833.9|8830.9|8829.4|452
1589350800000|2020-05-13 06:20:00|8832.9|8831.4|8831.7|8830.2|8833|8831.5|8829.3|8827.8|530
1589351100000|2020-05-13 06:25:00|8831.6|8830.1|8827.5|8826|8832.7|8831.2|8826.7|8825.5|486
1589351400000|2020-05-13 06:30:00|8827.4|8825.9|8827.9|8827|8828.4|8827.5|8825.3|8824.4|605
1589351700000|2020-05-13 06:35:00|8827.8|8826.9|8823.6|8822.7|8829|8828.1|8822.6|8821.7|502
1589352000000|2020-05-13 06:40:00|8823.7|8822.8|8824.7|8823.8|8825.3|8824.4|8820.7|8819.8|548
1589352300000|2020-05-13 06:45:00|8824.8|8823.9|8824.6|8823.7|8825.9|8825|8822.4|8821.5|535
1589352600000|2020-05-13 06:50:00|8824.2|8823.3|8820.4|8819.5|8824.9|8824|8820.4|8819.5|501
1589352900000|2020-05-13 06:55:00|8820.5|8819.6|8822.8|8821.9|8825.4|8824.5|8820.5|8819.6|533
1589353200000|2020-05-13 07:00:00|8823|8822.1|8828.6|8827.7|8829|8828.1|8821|8819.7|698
1589353500000|2020-05-13 07:05:00|8828.5|8827.6|8827|8826.1|8829.7|8828.8|8824.6|8823.7|665
1589353800000|2020-05-13 07:10:00|8826.9|8826|8830.7|8829.8|8831.4|8830.5|8826.7|8825.8|708
1589354100000|2020-05-13 07:15:00|8830.6|8829.7|8829.8|8828.9|8834|8833.1|8829.6|8828.7|653
1589354400000|2020-05-13 07:20:00|8829.7|8828.8|8830|8829.1|8833.8|8832.9|8828.1|8827.2|692
1589354700000|2020-05-13 07:25:00|8829.9|8829|8832.5|8831.6|8834.2|8833.3|8828.4|8827.5|668
1589355000000|2020-05-13 07:30:00|8832.6|8831.7|8834|8833.1|8837.6|8836.7|8832.6|8831.7|801
1589355300000|2020-05-13 07:35:00|8833.9|8833|8833.7|8832.2|8838.5|8837.6|8831.9|8830.7|771
1589355600000|2020-05-13 07:40:00|8833.4|8832.5|8831.8|8830.9|8835.3|8834.4|8830.7|8829.8|760
1589355900000|2020-05-13 07:45:00|8831.7|8830.8|8827.6|8826.7|8833.5|8832.6|8827.1|8826.2|723
1589356200000|2020-05-13 07:50:00|8827.7|8826.8|8828.7|8827.8|8830.1|8829.2|8826.9|8826|716
1589356500000|2020-05-13 07:55:00|8828.6|8827.7|8833.2|8832.3|8833.2|8832.3|8828.6|8827.7|591
1589356800000|2020-05-13 08:00:00|8833.3|8832.4|8830.8|8829.9|8834.5|8833.6|8830.2|8829|688
1589357100000|2020-05-13 08:05:00|8830.9|8830|8832.6|8831.7|8834.6|8833.7|8828.3|8827.3|689
1589357400000|2020-05-13 08:10:00|8832.5|8831.6|8833|8832.1|8835.3|8834.2|8831.6|8830.7|544
1589357700000|2020-05-13 08:15:00|8832.8|8831.9|8832|8831.1|8832.8|8831.9|8829.4|8828.5|630
1589358000000|2020-05-13 08:20:00|8832.1|8831.2|8832.8|8831.9|8835.4|8834.3|8830.2|8829.2|734
1589358300000|2020-05-13 08:25:00|8832.6|8831.7|8831.9|8831|8835.7|8834.7|8828.7|8827.8|614
1589358600000|2020-05-13 08:30:00|8831.6|8830.4|8833.1|8832.2|8833.9|8833|8831.1|8829.9|632
1589358900000|2020-05-13 08:35:00|8833|8832.1|8829.3|8828.4|8833.8|8832.9|8829.2|8828.3|619
1589359200000|2020-05-13 08:40:00|8829.2|8828.3|8824.2|8823.3|8833.1|8832.2|8824.1|8823.2|614
1589359500000|2020-05-13 08:45:00|8824.1|8823.2|8833.1|8832.2|8833.6|8832.7|8823.9|8823|592
1589359800000|2020-05-13 08:50:00|8833|8832.1|8834|8833.1|8835.7|8834.7|8832.1|8831.2|595
1589360100000|2020-05-13 08:55:00|8833.9|8833|8833.4|8831.9|8837.4|8836.5|8832.5|8831.4|552
1589360400000|2020-05-13 09:00:00|8833.5|8832|8836.6|8835.7|8837.5|8836.6|8833.4|8831.9|625
1589360700000|2020-05-13 09:05:00|8836.7|8835.8|8829.6|8828.7|8838|8837.1|8828.6|8827.6|642
1589361000000|2020-05-13 09:10:00|8829.7|8828.8|8831.6|8830.7|8833.2|8832.3|8828.1|8827.2|505
1589361300000|2020-05-13 09:15:00|8831.4|8830.5|8829.3|8828.4|8831.5|8830.6|8826.9|8826|620
1589361600000|2020-05-13 09:20:00|8829.4|8828.5|8828.2|8827.3|8830.1|8829.2|8827.9|8827|574
1589361900000|2020-05-13 09:25:00|8828.1|8827.2|8824.2|8823.3|8828.7|8827.8|8822.8|8821.9|577
1589362200000|2020-05-13 09:30:00|8824.3|8823.4|8825.6|8824.7|8826.8|8825.9|8823.1|8822.2|546
1589362500000|2020-05-13 09:35:00|8825.7|8824.8|8823.5|8822.6|8826.5|8825.6|8821|8820.1|588
1589362800000|2020-05-13 09:40:00|8823.3|8822.4|8818.1|8817.2|8823.4|8822.5|8818|8817.1|583
1589363100000|2020-05-13 09:45:00|8818.2|8817.3|8814.2|8813.3|8820.2|8819.3|8813.3|8812.4|600
1589363400000|2020-05-13 09:50:00|8814.1|8813.2|8814|8813.1|8814.5|8813.6|8808.2|8807.3|811
1589363700000|2020-05-13 09:55:00|8813.9|8813|8815.9|8815|8816.4|8815.5|8812.8|8811.9|578
1589364000000|2020-05-13 10:00:00|8816.2|8815.3|8816.6|8815.7|8818.4|8817.5|8814.7|8813.8|651
1589364300000|2020-05-13 10:05:00|8816.9|8816|8819.8|8818.9|8821.4|8820.5|8816.4|8815.5|648
1589364600000|2020-05-13 10:10:00|8819.9|8819|8820.3|8819.4|8823.3|8822.4|8817|8816.1|580
1589364900000|2020-05-13 10:15:00|8820.4|8819.5|8823.6|8822.7|8824.6|8823.7|8819.9|8819|581
1589365200000|2020-05-13 10:20:00|8823.7|8822.8|8825.5|8824.6|8826.8|8825.9|8822.9|8822|606
1589365500000|2020-05-13 10:25:00|8825.4|8824.5|8827|8826.1|8828.2|8827.3|8825.4|8824.5|535
1589365800000|2020-05-13 10:30:00|8826.9|8826|8830.1|8829.2|8831.3|8830.4|8826.7|8825.8|539
1589366100000|2020-05-13 10:35:00|8830.2|8829.3|8831.1|8830.2|8831.6|8830.7|8828.5|8827.6|552
1589366400000|2020-05-13 10:40:00|8831.2|8830.3|8831.7|8830.8|8831.8|8830.9|8828.6|8827.7|472
1589366700000|2020-05-13 10:45:00|8831.6|8830.7|8833|8832.1|8833.7|8832.8|8831.2|8830.3|421
1589367000000|2020-05-13 10:50:00|8833.1|8832.2|8836.9|8836|8836.9|8836|8831.5|8830.6|507
1589367300000|2020-05-13 10:55:00|8837|8836.1|8836.8|8835.9|8839.1|8838.2|8835.2|8834.3|598
1589367600000|2020-05-13 11:00:00|8836.7|8835.8|8833.6|8832.7|8837.1|8836.2|8833.4|8832.5|708
1589367900000|2020-05-13 11:05:00|8833.7|8832.8|8835.1|8834.2|8837.2|8836.3|8833|8832.1|434
1589368200000|2020-05-13 11:10:00|8835|8834.1|8834.1|8833.2|8835.8|8834.9|8833.9|8833|416
1589368500000|2020-05-13 11:15:00|8834.2|8833.3|8834.1|8833.2|8837.7|8836.8|8834|8833.1|466
1589368800000|2020-05-13 11:20:00|8834|8833.1|8832.3|8831.4|8835.8|8834.9|8831.8|8830.9|708
1589369100000|2020-05-13 11:25:00|8832.4|8831.5|8833.9|8833|8835|8834.1|8829.6|8828.7|703
1589369400000|2020-05-13 11:30:00|8833.8|8832.9|8833.2|8832.3|8834.5|8833.6|8829.6|8828.7|654
1589369700000|2020-05-13 11:35:00|8833.3|8832.4|8828.2|8827.3|8833.3|8832.4|8827.2|8826.3|679
1589370000000|2020-05-13 11:40:00|8828.3|8827.4|8822.1|8821.2|8828.4|8827.5|8820.8|8819.9|731
1589370300000|2020-05-13 11:45:00|8822|8821.1|8817.4|8816.5|8824.6|8823.7|8816.5|8815.6|696
1589370600000|2020-05-13 11:50:00|8817.5|8816.6|8815|8814.1|8820.8|8819.9|8814.9|8814|766
1589370900000|2020-05-13 11:55:00|8815.1|8814.2|8827.6|8826.7|8827.8|8826.9|8813.5|8812.5|1043
1589371200000|2020-05-13 12:00:00|8827.7|8826.8|8820.7|8819.8|8828.3|8827.4|8818.6|8817.7|965
1589371500000|2020-05-13 12:05:00|8820.9|8819.4|8826.4|8825.5|8827.3|8826.4|8820.6|8819.3|768
1589371800000|2020-05-13 12:10:00|8826.2|8825.3|8824.1|8823.2|8827.7|8826.8|8823.4|8822.3|588
1589372100000|2020-05-13 12:15:00|8824.3|8823.4|8827.6|8826.7|8828.9|8828|8823.4|8822.5|597
1589372400000|2020-05-13 12:20:00|8827.8|8826.9|8829.1|8828.2|8829.7|8828.8|8827.4|8826.5|633
1589372700000|2020-05-13 12:25:00|8829|8828.1|8825.3|8822.4|8829.6|8828.7|8824.1|8822.2|612
1589373000000|2020-05-13 12:30:00|8825.5|8822.1|8825.1|8824.2|8828|8827|8824.6|8822.1|573
1589373300000|2020-05-13 12:35:00|8825.2|8824.3|8826.6|8825.7|8829.2|8828.3|8824.1|8823.2|552
1589373600000|2020-05-13 12:40:00|8826.8|8825.9|8828|8827.1|8829.5|8828.6|8826.3|8825.4|515
1589373900000|2020-05-13 12:45:00|8828.1|8827.2|8832.3|8831.4|8834.3|8833.4|8827.3|8826.1|632
1589374200000|2020-05-13 12:50:00|8832.2|8831.3|8826.8|8825.9|8832.3|8831.4|8823.4|8822.5|735
1589374500000|2020-05-13 12:55:00|8827|8826.1|8833.2|8831.7|8833.6|8832.6|8826|8825.1|763
1589374800000|2020-05-13 13:00:00|8833|8832.1|8839.3|8837.8|8841.9|8840.4|8830.8|8829.3|1299
1589375100000|2020-05-13 13:05:00|8839.2|8837.7|8839.2|8837.7|8843.4|8842.5|8835.7|8834.3|1268
1589375400000|2020-05-13 13:10:00|8839.5|8838|8838.4|8836.9|8841.1|8840.2|8835.4|8834.1|1006
1589375700000|2020-05-13 13:15:00|8838.1|8837.2|8837.3|8836.4|8843.5|8842.1|8836.1|8834.9|1052
1589376000000|2020-05-13 13:20:00|8837.2|8836.3|8842.6|8841.1|8844.4|8842.9|8834|8832.5|1397
1589376300000|2020-05-13 13:25:00|8842.5|8841|8843.2|8841.7|8843.8|8842.8|8840.6|8839.4|1002
1589376600000|2020-05-13 13:30:00|8843.1|8841.6|8845.4|8844.5|8845.8|8844.7|8840.4|8839.4|1075
1589376900000|2020-05-13 13:35:00|8845.5|8844.6|8843.4|8842.5|8846.7|8845.8|8842.9|8841.8|958
1589377200000|2020-05-13 13:40:00|8843.5|8842.6|8845.8|8844.9|8847.8|8846.8|8842.1|8840.9|999
1589377500000|2020-05-13 13:45:00|8846|8844.5|8848.5|8847|8849.6|8848.4|8844|8843|979
1589377800000|2020-05-13 13:50:00|8848.4|8846.9|8853.3|8852.4|8853.5|8852.6|8847|8845.9|862
1589378100000|2020-05-13 13:55:00|8853.2|8852.3|8851.2|8850.3|8855.8|8854.9|8849.1|8848.2|874
1589378400000|2020-05-13 14:00:00|8851.1|8850.2|8865.1|8864.2|8865.3|8864.4|8851.1|8850.2|981
1589378700000|2020-05-13 14:05:00|8865|8864.1|8871.9|8871|8874.8|8873.6|8860.5|8859.1|1156
1589379000000|2020-05-13 14:10:00|8872.1|8871.2|8872.9|8872|8873.1|8872.1|8864.6|8863.7|850
1589379300000|2020-05-13 14:15:00|8873|8872.1|8875|8874.1|8877.1|8876.2|8868.1|8867.1|934
1589379600000|2020-05-13 14:20:00|8875.1|8874.2|8876.4|8874.9|8878.1|8877.2|8872.1|8870.9|913
1589379900000|2020-05-13 14:25:00|8876.3|8875.4|8868|8866.5|8876.7|8875.5|8867.6|8866.1|919
1589380200000|2020-05-13 14:30:00|8868.1|8866.6|8868|8867.1|8869|8867.5|8862.9|8861.5|1020
1589380500000|2020-05-13 14:35:00|8868.1|8867.2|8867.9|8866.4|8871.6|8870.5|8865.9|8864.4|784
1589380800000|2020-05-13 14:40:00|8867.8|8866.3|8867.6|8866.1|8868.5|8867.6|8863.6|8862.1|844
1589381100000|2020-05-13 14:45:00|8867.5|8866|8870.5|8869|8874.5|8873.4|8866.5|8865.4|879
1589381400000|2020-05-13 14:50:00|8870.4|8868.9|8865.5|8864|8873.8|8872.3|8865.2|8863.7|1142
1589381700000|2020-05-13 14:55:00|8865.2|8864.3|8865.7|8864.2|8870|8868.8|8864|8863.1|1187
1589382000000|2020-05-13 15:00:00|8865.6|8864.1|8863.4|8861.9|8867.3|8865.9|8860|8858.7|1093
1589382300000|2020-05-13 15:05:00|8863.3|8861.8|8864.5|8863|8866.2|8864.9|8859.2|8858.1|856
1589382600000|2020-05-13 15:10:00|8864.8|8863.3|8860.7|8859.2|8865.9|8864.4|8858.4|8856.9|749
1589382900000|2020-05-13 15:15:00|8860.6|8859.1|8869.2|8867.7|8869.2|8867.7|8859.7|8858.5|776
1589383200000|2020-05-13 15:20:00|8869.3|8867.8|8862.9|8862|8870|8868.8|8861.8|8860.7|1009
1589383500000|2020-05-13 15:25:00|8862.8|8861.9|8868.7|8867.8|8869.2|8868|8862.1|8860.8|854
1589383800000|2020-05-13 15:30:00|8868.6|8867.7|8867.7|8866.2|8869.4|8868.2|8864.9|8863.8|721
1589384100000|2020-05-13 15:35:00|8867.5|8866|8866.8|8865.3|8871.4|8869.9|8866.1|8864.7|692
1589384400000|2020-05-13 15:40:00|8866.6|8865.1|8869.7|8868.2|8870|8868.7|8865.5|8864|633
1589384700000|2020-05-13 15:45:00|8869.4|8868.5|8867.7|8866.2|8870.4|8869.5|8867.4|8866.1|634
1589385000000|2020-05-13 15:50:00|8867.8|8866.3|8865.8|8864.3|8869.2|8867.7|8864.4|8863.2|769
1589385300000|2020-05-13 15:55:00|8865.7|8864.2|8864.9|8864|8866.5|8865.1|8863.4|8862|667
1589385600000|2020-05-13 16:00:00|8865|8864.1|8862.7|8861.2|8866|8864.5|8860.8|8859.3|775
1589385900000|2020-05-13 16:05:00|8862.8|8861.3|8863.4|8861.9|8863.7|8862.2|8860|8858.5|646
1589386200000|2020-05-13 16:10:00|8863.3|8861.8|8867.6|8866.1|8867.7|8866.2|8862.6|8861.1|736
1589386500000|2020-05-13 16:15:00|8867.5|8866|8863.2|8861.7|8867.5|8866|8862.1|8860.6|700
1589386800000|2020-05-13 16:20:00|8863.3|8861.8|8858.3|8856.8|8863.4|8862.3|8857.9|8856.4|719
1589387100000|2020-05-13 16:25:00|8858.5|8857|8864.1|8862.6|8867.5|8866|8858.3|8856.8|689
1589387400000|2020-05-13 16:30:00|8864|8862.5|8861.2|8859.7|8864|8862.5|8859.9|8858.6|734
1589387700000|2020-05-13 16:35:00|8861.3|8859.8|8858.8|8857.9|8861.7|8860.2|8858.4|8857.2|693
1589388000000|2020-05-13 16:40:00|8858.9|8858|8856.9|8855.4|8861.1|8860|8856.4|8854.9|730
1589388300000|2020-05-13 16:45:00|8856.7|8855.8|8856.2|8855.3|8858.2|8857.1|8855.1|8854|623
1589388600000|2020-05-13 16:50:00|8856.1|8855.2|8852.3|8851.4|8856.1|8855.2|8852.3|8851|481
1589388900000|2020-05-13 16:55:00|8852.2|8851.3|8851.8|8850.3|8854|8852.8|8850.5|8849|705
1589389200000|2020-05-13 17:00:00|8852|8850.5|8851.1|8849.6|8854.4|8853.1|8850.6|8849.1|775
1589389500000|2020-05-13 17:05:00|8851.2|8849.7|8848.2|8846.7|8851.7|8850.4|8847.6|8846.1|680
1589389800000|2020-05-13 17:10:00|8848.4|8846.9|8844.6|8843.1|8848.5|8847.2|8844.3|8842.8|516
1589390100000|2020-05-13 17:15:00|8844.5|8843|8846.6|8845.1|8847.5|8846.1|8843.8|8842.3|580
1589390400000|2020-05-13 17:20:00|8846.7|8845.2|8845|8843.5|8847.2|8845.7|8844.1|8842.6|617
1589390700000|2020-05-13 17:25:00|8845.2|8843.7|8841.2|8839.7|8845.9|8844.4|8840.8|8839.5|656
1589391000000|2020-05-13 17:30:00|8841.3|8839.8|8843.1|8841.6|8844.9|8843.8|8840.8|8839.6|518
1589391300000|2020-05-13 17:35:00|8843.6|8842.1|8839.4|8837.9|8844|8842.6|8838.4|8836.9|498
1589391600000|2020-05-13 17:40:00|8839.5|8838|8841.8|8840.3|8842.1|8840.6|8838.2|8836.8|442
1589391900000|2020-05-13 17:45:00|8841.7|8840.2|8840.6|8839.1|8842.6|8841.1|8839.8|8838.3|500
1589392200000|2020-05-13 17:50:00|8840.7|8839.2|8841.3|8839.8|8841.6|8840.1|8838.6|8837.1|460
1589392500000|2020-05-13 17:55:00|8841.4|8839.9|8843.7|8842.2|8844.3|8842.9|8840.9|8839.4|389
1589392800000|2020-05-13 18:00:00|8843.5|8842|8847.3|8846.4|8848|8846.7|8843.5|8842|400
1589393100000|2020-05-13 18:05:00|8847.2|8846.3|8844.2|8842.7|8848.1|8846.6|8844.2|8842.7|404
1589393400000|2020-05-13 18:10:00|8844.3|8842.8|8845.1|8843.6|8846.3|8844.8|8843.3|8841.8|482
1589393700000|2020-05-13 18:15:00|8845.2|8843.7|8847.2|8845.7|8848.2|8846.7|8843.8|8842.3|555
1589394000000|2020-05-13 18:20:00|8847.3|8845.8|8846.7|8845.2|8848.9|8847.6|8846.2|8845|536
1589394300000|2020-05-13 18:25:00|8846.6|8845.1|8846.5|8845|8846.7|8845.2|8844.5|8843|418
1589394600000|2020-05-13 18:30:00|8846.8|8845.3|8847.6|8846.1|8848.2|8846.7|8846.4|8844.9|463
1589394900000|2020-05-13 18:35:00|8847.7|8846.2|8849.8|8848.3|8850.3|8848.8|8847.3|8845.8|489
1589395200000|2020-05-13 18:40:00|8849.9|8848.4|8852.1|8850.6|8852.1|8850.6|8848.7|8847.5|462
1589395500000|2020-05-13 18:45:00|8851.9|8850.4|8851|8849.5|8852.4|8851.4|8848.1|8846.9|481
1589395800000|2020-05-13 18:50:00|8851.1|8849.6|8853.6|8852.1|8854.2|8852.7|8850.2|8848.7|441
1589396100000|2020-05-13 18:55:00|8853.5|8852|8852.3|8850.8|8854.9|8853.4|8851.8|8850.3|557
1589396400000|2020-05-13 19:00:00|8852.2|8850.7|8850.3|8848.8|8852.4|8851|8850.2|8848.8|464
1589396700000|2020-05-13 19:05:00|8850.5|8849|8852.4|8850.9|8856.4|8854.9|8850.5|8849|542
1589397000000|2020-05-13 19:10:00|8852.5|8851|8853|8851.5|8854.3|8852.8|8851.1|8849.6|527
1589397300000|2020-05-13 19:15:00|8853.1|8851.6|8853.1|8851.6|8855|8853.5|8852.1|8850.6|470
1589397600000|2020-05-13 19:20:00|8853|8851.5|8853.6|8852.1|8854.6|8853.1|8852.3|8850.8|495
1589397900000|2020-05-13 19:25:00|8853.7|8852.2|8851|8849.5|8853.7|8852.2|8850.4|8848.9|606
1589398200000|2020-05-13 19:30:00|8851.1|8849.6|8850|8848.5|8852.5|8851.5|8848.9|8847.4|456
1589398500000|2020-05-13 19:35:00|8850.1|8848.6|8849.6|8848.1|8851.3|8849.8|8848.4|8846.9|568
1589398800000|2020-05-13 19:40:00|8849.7|8848.2|8849.6|8848.1|8849.8|8848.3|8847.8|8846.3|399
1589399100000|2020-05-13 19:45:00|8849.7|8848.2|8850.3|8848.8|8851.7|8850.2|8849.3|8847.8|516
1589399400000|2020-05-13 19:50:00|8850.2|8848.7|8847.4|8845.9|8850.2|8848.7|8847.2|8845.7|577
1589399700000|2020-05-13 19:55:00|8847.3|8845.8|8850.6|8849.1|8851.1|8849.6|8846.7|8845.2|679
1589400000000|2020-05-13 20:00:00|8850.8|8849.3|8847.8|8846.3|8852.7|8851.2|8847.5|8846|567
1589400300000|2020-05-13 20:05:00|8847.9|8846.4|8848.8|8847.3|8849.3|8847.8|8847.8|8846.3|297
1589400600000|2020-05-13 20:10:00|8848.7|8847.2|8848.7|8847.2|8849.7|8848.2|8847.8|8846.4|423
1589400900000|2020-05-13 20:15:00|8848.8|8847.3|8848.3|8846.8|8848.8|8847.5|8847.3|8845.8|311
1589401200000|2020-05-13 20:20:00|8848.5|8847|8846.7|8845.2|8849|8847.5|8845.8|8844.3|262
1589401500000|2020-05-13 20:25:00|8845.9|8845|8843|8841.5|8846.3|8845|8842.8|8841.3|379
1589401800000|2020-05-13 20:30:00|8843.3|8841.8|8841.3|8839.8|8844|8842.9|8841.2|8839.7|347
1589402100000|2020-05-13 20:35:00|8841.4|8839.9|8842.9|8841.4|8843.5|8842.2|8841.3|8839.8|174
1589402400000|2020-05-13 20:40:00|8842.6|8841.7|8842.7|8841.2|8843.8|8842.4|8842.1|8840.9|292
1589402700000|2020-05-13 20:45:00|8842.8|8841.3|8841|8839.5|8843.6|8842.3|8840.8|8839.3|385
1589403000000|2020-05-13 20:50:00|8841.1|8839.6|8842.3|8840.8|8842.5|8841|8840.8|8839.3|300
1589403300000|2020-05-13 20:55:00|8842.4|8840.9|8844|8841.4|8847.1|8841.5|8841.5|8838.6|325
1589403600000|2020-05-13 21:00:00|8847.6|8840.2|8845.9|8840.6|8851|8841.6|8843.6|8838.4|64
1589403900000|2020-05-13 21:05:00|8843.9|8839|8844.5|8837.3|8849|8840.6|8843.5|8836.9|239
1589404200000|2020-05-13 21:10:00|8844.4|8838.8|8844.6|8838|8845.4|8839.8|8843|8837|274
1589404500000|2020-05-13 21:15:00|8844.5|8837.9|8847|8841.1|8849.2|8843.5|8842.8|8837.3|336
1589404800000|2020-05-13 21:20:00|8846.8|8841|8844.1|8837.4|8848.3|8841.3|8844|8837.4|291
1589405100000|2020-05-13 21:25:00|8844.3|8837.1|8844.6|8838.3|8845.4|8841.2|8842.6|8836.9|327
1589405400000|2020-05-13 21:30:00|8844.7|8838.2|8844.7|8838.6|8845.4|8839.4|8843.9|8837.5|258
1589405700000|2020-05-13 21:35:00|8844.8|8838.5|8843.7|8838.2|8845.4|8839.6|8843.1|8837.7|256
1589406000000|2020-05-13 21:40:00|8843.8|8838.1|8844.4|8838.7|8845.2|8839.2|8842.5|8837|299
1589406300000|2020-05-13 21:45:00|8843.9|8838.8|8843.2|8839.5|8844.9|8839.6|8842|8838|276
1589406600000|2020-05-13 21:50:00|8843|8839.6|8844.4|8838.9|8845.2|8840.1|8841.8|8837.5|235
1589406900000|2020-05-13 21:55:00|8844.5|8838.7|8846.4|8840.4|8846.4|8840.5|8842.7|8837.5|376
1589407200000|2020-05-13 22:00:00|8846.3|8840.6|8843.1|8840.9|8847.2|8841.8|8842.3|8839|487
1589407500000|2020-05-13 22:05:00|8842.8|8841.3|8843.8|8842.3|8844.6|8842.8|8841.8|8839.6|303
1589407800000|2020-05-13 22:10:00|8843.9|8842.4|8844.7|8843.2|8845.5|8843.2|8843.5|8841.6|223
1589408100000|2020-05-13 22:15:00|8844.6|8843.1|8844.9|8843.4|8845.8|8843.9|8844.3|8842.2|166
1589408400000|2020-05-13 22:20:00|8844.8|8843.3|8844.8|8843.3|8846|8844.1|8844.4|8842.4|313
1589408700000|2020-05-13 22:25:00|8844.7|8843.2|8845.9|8844.4|8847|8844.7|8844.7|8842.6|240
1589409000000|2020-05-13 22:30:00|8846.3|8844.1|8845.4|8843.9|8846.8|8844.4|8845.3|8843.3|269
1589409300000|2020-05-13 22:35:00|8845.6|8843.4|8845.9|8844.4|8847.8|8845.2|8845.6|8843.3|216
1589409600000|2020-05-13 22:40:00|8846.2|8843.8|8845.9|8844.4|8846.9|8845.1|8845.5|8843.7|184
1589409900000|2020-05-13 22:45:00|8846|8844.5|8845.6|8844.1|8846.8|8845|8845.4|8843.6|142
1589410200000|2020-05-13 22:50:00|8845.5|8844|8844|8842.5|8846.5|8844.7|8843.9|8842.1|135
1589410500000|2020-05-13 22:55:00|8844.6|8842|8844.9|8843.4|8845.6|8843.6|8843.8|8842|200
1589410800000|2020-05-13 23:00:00|8845.9|8842.5|8843|8841.5|8845.9|8843.3|8842.5|8840.6|261
1589411100000|2020-05-13 23:05:00|8843.4|8840.9|8844.9|8843.4|8845|8843.5|8842.8|8840.9|183
1589411400000|2020-05-13 23:10:00|8844.8|8843.3|8845.5|8844|8846.1|8844.6|8844.1|8842.3|178
1589411700000|2020-05-13 23:15:00|8845.4|8843.9|8844|8842.5|8846.1|8844.6|8843.8|8842.3|213
1589412000000|2020-05-13 23:20:00|8844.2|8842.7|8843.1|8841.6|8844.9|8843.4|8843.1|8841.6|225
1589412300000|2020-05-13 23:25:00|8843.2|8841.7|8841.4|8839.9|8843.3|8841.8|8841.3|8839.8|148
1589412600000|2020-05-13 23:30:00|8841.5|8840|8840.7|8839.2|8844.5|8843|8840.6|8839.1|494
1589412900000|2020-05-13 23:35:00|8840.8|8839.3|8842.5|8841|8843.4|8841.9|8839.4|8837.9|311
1589413200000|2020-05-13 23:40:00|8842.4|8840.9|8842.4|8840.9|8843.3|8841.8|8839.7|8838.2|440
1589413500000|2020-05-13 23:45:00|8842.5|8841|8842.8|8841.3|8843.5|8842|8841|8839.5|452
1589413800000|2020-05-13 23:50:00|8842.7|8841.2|8841.9|8840.4|8844.2|8842.7|8841.5|8840|282
1589414100000|2020-05-13 23:55:00|8841.7|8840.2|8842.4|8840.9|8842.5|8841|8841|8839.5|274
1589414400000|2020-05-14 00:00:00|8842.5|8841|8846.2|8844.7|8846.9|8845.4|8842.1|8840.6|576
1589414700000|2020-05-14 00:05:00|8846.1|8844.6|8845.7|8843.1|8848.1|8846.6|8844.4|8842.2|895
1589415000000|2020-05-14 00:10:00|8845.8|8843.2|8845.2|8843.7|8847.5|8844.5|8844.3|8842.8|585
1589415300000|2020-05-14 00:15:00|8845|8843.5|8844.3|8842.8|8845.6|8844.1|8844.1|8842.6|238
1589415600000|2020-05-14 00:20:00|8844.4|8842.9|8842.5|8841|8844.8|8843.3|8841.9|8840.4|255
1589415900000|2020-05-14 00:25:00|8842.6|8841.1|8843.7|8842.2|8844.2|8842.7|8842.4|8840.9|298
1589416200000|2020-05-14 00:30:00|8843.8|8842.3|8842.2|8840.7|8844.8|8843.3|8842.1|8840.6|278
1589416500000|2020-05-14 00:35:00|8842.3|8840.8|8842.8|8841.3|8843.1|8841.8|8841.4|8839.9|342
1589416800000|2020-05-14 00:40:00|8843|8841.5|8845.5|8844|8845.5|8844.1|8842.7|8841.2|376
1589417100000|2020-05-14 00:45:00|8845.4|8843.9|8845.2|8843.7|8846.4|8844.9|8845|8843.5|268
1589417400000|2020-05-14 00:50:00|8845.5|8844|8846|8844.5|8846.7|8845.2|8845.1|8843.7|281
1589417700000|2020-05-14 00:55:00|8845.7|8844.2|8845.2|8843.7|8846.9|8845.4|8845.2|8843.7|255
1589418000000|2020-05-14 01:00:00|8845.3|8843.8|8844.2|8842.7|8845.6|8844.1|8843.5|8842|256
1589418300000|2020-05-14 01:05:00|8844.3|8842.8|8843.8|8842.3|8845.2|8843.7|8843.2|8841.9|246
1589418600000|2020-05-14 01:10:00|8843.7|8842.2|8843.2|8841.7|8845.2|8843.7|8843.1|8841.6|324
1589418900000|2020-05-14 01:15:00|8843.1|8841.6|8842.9|8841.4|8843.8|8842.3|8841.6|8840.1|377
1589419200000|2020-05-14 01:20:00|8842.8|8841.3|8842|8840.5|8843.2|8841.8|8841.6|8840.1|278
1589419500000|2020-05-14 01:25:00|8842.1|8840.6|8842.5|8841|8843.8|8842.5|8841.5|8840.2|306
1589419800000|2020-05-14 01:30:00|8842.6|8841.1|8843.3|8842.4|8845.1|8843.6|8841.9|8840.4|428
1589420100000|2020-05-14 01:35:00|8843.6|8842.1|8849.8|8848.3|8849.9|8848.4|8843.6|8842.1|430
1589420400000|2020-05-14 01:40:00|8849.9|8848.4|8854.6|8853.1|8855.3|8853.8|8849.2|8847.7|629
1589420700000|2020-05-14 01:45:00|8854.7|8853.2|8854.4|8852.9|8859|8857.5|8853.3|8851.8|584
1589421000000|2020-05-14 01:50:00|8854.3|8852.8|8856|8854.5|8856.4|8854.9|8854.3|8852.8|376
1589421300000|2020-05-14 01:55:00|8856.1|8854.6|8857.8|8856.3|8858.1|8856.6|8855|8853.5|446
1589421600000|2020-05-14 02:00:00|8857.9|8856.4|8856.7|8855.2|8858.3|8856.8|8856.5|8855|409
1589421900000|2020-05-14 02:05:00|8856.5|8855|8855.7|8854.2|8857.2|8856|8854.5|8853|388
1589422200000|2020-05-14 02:10:00|8855.5|8854|8856.3|8854.8|8856.7|8855.2|8855.4|8853.9|387
1589422500000|2020-05-14 02:15:00|8856.4|8854.9|8855.1|8853.6|8856.8|8855.3|8854.8|8853.3|333
1589422800000|2020-05-14 02:20:00|8855|8853.5|8854|8852.5|8855.1|8853.8|8853.5|8852|293
1589423100000|2020-05-14 02:25:00|8853.9|8852.4|8854.1|8852.6|8854.8|8853.3|8852.1|8850.6|273
1589423400000|2020-05-14 02:30:00|8854|8852.5|8854.4|8852.9|8855.5|8854|8852.6|8851.3|364
1589423700000|2020-05-14 02:35:00|8854.3|8852.8|8854.1|8852.6|8854.9|8853.4|8853.5|8852|200
1589424000000|2020-05-14 02:40:00|8854|8852.5|8852.3|8850.8|8854.1|8852.6|8851.6|8850.1|273
1589424300000|2020-05-14 02:45:00|8852|8850.5|8855|8853.5|8855.2|8853.8|8851.5|8850|240
1589424600000|2020-05-14 02:50:00|8854.8|8853.3|8852.6|8851.1|8856.3|8854.8|8852.5|8851|248
1589424900000|2020-05-14 02:55:00|8852.7|8851.2|8852.8|8851.3|8854.3|8852.8|8851.9|8850.6|312
1589425200000|2020-05-14 03:00:00|8852.3|8851.4|8855|8853.5|8855.4|8854.1|8851.4|8850|246
1589425500000|2020-05-14 03:05:00|8855.1|8853.6|8854.1|8852.6|8855.1|8853.7|8853.7|8852.3|213
1589425800000|2020-05-14 03:10:00|8854.2|8852.7|8853.3|8851.8|8854.2|8852.9|8851.6|8850.1|297
1589426100000|2020-05-14 03:15:00|8853.4|8851.9|8853.5|8852|8853.9|8852.4|8852.6|8851.1|203
1589426400000|2020-05-14 03:20:00|8853.4|8851.9|8853.5|8852|8853.6|8852.2|8852|8850.5|183
1589426700000|2020-05-14 03:25:00|8853.3|8851.8|8852|8850.5|8853.4|8852|8851.2|8849.7|198
1589427000000|2020-05-14 03:30:00|8852.1|8850.6|8852.4|8850.9|8853.3|8851.9|8851.6|8850.1|282
1589427300000|2020-05-14 03:35:00|8852.5|8851|8853.6|8852.1|8854|8852.5|8851.7|8850.2|267
1589427600000|2020-05-14 03:40:00|8853.8|8852.3|8851.6|8850.1|8853.8|8852.6|8850.7|8849.4|202
1589427900000|2020-05-14 03:45:00|8851.5|8850|8854.7|8853.2|8855.1|8853.9|8851.3|8850|396
1589428200000|2020-05-14 03:50:00|8855.2|8853.7|8851.9|8850.4|8855.6|8854.4|8851.8|8850.3|575
1589428500000|2020-05-14 03:55:00|8852.1|8850.6|8851.8|8850.9|8852.4|8851|8850.7|8849.5|272
1589428800000|2020-05-14 04:00:00|8852.1|8850.6|8849.9|8849|8852.4|8851.2|8849.8|8848.5|220
1589429100000|2020-05-14 04:05:00|8849.8|8848.9|8850.7|8849.2|8851.9|8850.6|8849.8|8848.8|237
1589429400000|2020-05-14 04:10:00|8850.6|8849.1|8849.9|8848.4|8851.1|8849.6|8849.3|8848|209
1589429700000|2020-05-14 04:15:00|8849.8|8848.3|8850.8|8849.3|8851.5|8850|8849.5|8848|142
1589430000000|2020-05-14 04:20:00|8850.9|8849.4|8850.1|8848.6|8850.9|8849.8|8849.5|8848|229
1589430300000|2020-05-14 04:25:00|8850|8848.5|8850.6|8849.7|8850.6|8849.7|8849.4|8848|187
1589430600000|2020-05-14 04:30:00|8850.5|8849.6|8853.3|8851.8|8853.4|8852.2|8850.4|8849.5|249
1589430900000|2020-05-14 04:35:00|8853.2|8851.7|8852.3|8850.8|8854.6|8853.5|8851.5|8850.3|256
1589431200000|2020-05-14 04:40:00|8852.4|8850.9|8853.6|8852.1|8854.1|8852.6|8852.3|8850.8|136
1589431500000|2020-05-14 04:45:00|8853.7|8852.2|8853.4|8851.9|8854.5|8853.3|8852.9|8851.8|251
1589431800000|2020-05-14 04:50:00|8853.3|8851.8|8854.2|8853.3|8854.7|8853.4|8852.5|8851.1|274
1589432100000|2020-05-14 04:55:00|8854.1|8853.2|8855.1|8853.6|8855.3|8853.8|8853|8851.5|288
1589432400000|2020-05-14 05:00:00|8854.9|8853.4|8852.7|8851.2|8855.1|8853.8|8851.6|8850.1|363
1589432700000|2020-05-14 05:05:00|8852.8|8851.3|8853.7|8852.2|8854.6|8853.3|8851.9|8850.6|246
1589433000000|2020-05-14 05:10:00|8853.8|8852.3|8854.5|8853|8854.8|8853.4|8853.2|8852|215
1589433300000|2020-05-14 05:15:00|8854.6|8853.1|8855.7|8854.2|8855.9|8854.6|8854|8852.7|208
1589433600000|2020-05-14 05:20:00|8855.6|8854.1|8855|8853.5|8856.2|8854.9|8854.6|8853.3|204
1589433900000|2020-05-14 05:25:00|8854.9|8853.4|8853.5|8852|8855.2|8853.9|8852.8|8851.3|271
1589434200000|2020-05-14 05:30:00|8853.4|8851.9|8855.1|8853.6|8855.3|8853.8|8853|8851.5|318
1589434500000|2020-05-14 05:35:00|8855|8853.5|8853.3|8851.8|8855.6|8854.2|8853|8851.5|238
1589434800000|2020-05-14 05:40:00|8853.4|8851.9|8853.6|8852.1|8853.9|8852.4|8852.3|8850.8|181
1589435100000|2020-05-14 05:45:00|8853.7|8852.2|8856.9|8855.4|8857|8855.6|8853.5|8852|279
1589435400000|2020-05-14 05:50:00|8856.8|8855.3|8858.6|8857.7|8859.1|8858|8856.2|8854.7|285
1589435700000|2020-05-14 05:55:00|8858.5|8857.6|8862.9|8861.4|8864.9|8863.4|8857.3|8856.1|460
1589436000000|2020-05-14 06:00:00|8863|8861.5|8864.6|8863.1|8865.4|8863.9|8859.9|8858.4|548
1589436300000|2020-05-14 06:05:00|8864.7|8863.2|8861.5|8860|8864.9|8863.4|8859.9|8858.4|573
1589436600000|2020-05-14 06:10:00|8861.6|8860.1|8860.9|8859.4|8861.6|8860.1|8859.5|8858|433
1589436900000|2020-05-14 06:15:00|8861|8859.5|8859.1|8857.6|8861.3|8860|8857.7|8856.4|434
1589437200000|2020-05-14 06:20:00|8859|8857.5|8859.9|8858.4|8860.5|8859.3|8857.5|8856.1|487
1589437500000|2020-05-14 06:25:00|8859.7|8858.8|8860.3|8859.4|8861|8859.6|8857|8855.8|496
1589437800000|2020-05-14 06:30:00|8860.7|8859.2|8857.2|8856.3|8860.8|8859.6|8857.1|8856.2|461
1589438100000|2020-05-14 06:35:00|8857.3|8856.4|8862.7|8861.8|8862.8|8861.9|8854.7|8853.8|495
1589438400000|2020-05-14 06:40:00|8862.5|8861.6|8863.7|8862.8|8863.9|8863|8859.2|8858.2|543
1589438700000|2020-05-14 06:45:00|8863.8|8862.9|8868.7|8867.8|8870.3|8869.4|8863.5|8862.1|496
1589439000000|2020-05-14 06:50:00|8868.5|8867.6|8870.4|8869.5|8871.8|8870.9|8865.4|8864.4|488
1589439300000|2020-05-14 06:55:00|8870.1|8869.2|8868.6|8867.1|8870.3|8869.4|8866.3|8865.4|516
1589439600000|2020-05-14 07:00:00|8868.7|8867.2|8865.1|8864.2|8868.7|8867.5|8862.6|8861.7|868
1589439900000|2020-05-14 07:05:00|8865|8864.1|8866.6|8865.1|8868.9|8867.9|8862.7|8861.6|797
1589440200000|2020-05-14 07:10:00|8866.5|8865|8859.9|8859|8866.8|8865.8|8858.3|8857.3|920
1589440500000|2020-05-14 07:15:00|8859.8|8858.9|8858.7|8857.8|8860.8|8859.5|8857.1|8856.2|683
1589440800000|2020-05-14 07:20:00|8858.9|8858|8858.1|8856.6|8860.2|8859|8855.4|8854.3|783
1589441100000|2020-05-14 07:25:00|8857.9|8857|8858.8|8857.9|8859|8858.1|8855.4|8854.2|610
1589441400000|2020-05-14 07:30:00|8858.7|8857.8|8852.8|8851.9|8858.9|8858|8850.1|8849.2|719
1589441700000|2020-05-14 07:35:00|8852.5|8851.6|8851.5|8850.6|8854.1|8853.2|8850.4|8849.3|742
1589442000000|2020-05-14 07:40:00|8851.4|8850.5|8848.8|8847.9|8851.5|8850.6|8848.1|8847.2|562
1589442300000|2020-05-14 07:45:00|8848.9|8848|8850.2|8849.3|8852.7|8851.8|8848.4|8847.5|555
1589442600000|2020-05-14 07:50:00|8850.1|8849.2|8857.9|8857|8859.7|8858.6|8849|8847.8|831
1589442900000|2020-05-14 07:55:00|8857.7|8856.8|8863.1|8862.2|8864.3|8863.4|8857.7|8856.6|773
1589443200000|2020-05-14 08:00:00|8863.3|8862.4|8856.7|8855.8|8863.8|8862.4|8852.5|8851.5|835
1589443500000|2020-05-14 08:05:00|8856.6|8855.7|8852.4|8851.5|8857.5|8856.3|8849.1|8848.1|668
1589443800000|2020-05-14 08:10:00|8852.6|8851.7|8853.2|8852.3|8856.1|8854.9|8852|8850.9|593
1589444100000|2020-05-14 08:15:00|8853.7|8852.2|8857.8|8856.9|8858.2|8857.3|8851.3|8850.4|632
1589444400000|2020-05-14 08:20:00|8857.7|8856.8|8857.9|8857|8858.3|8857.4|8854.2|8853|764
1589444700000|2020-05-14 08:25:00|8858|8857.1|8858.8|8857.9|8861.2|8860.3|8855.9|8855|628
1589445000000|2020-05-14 08:30:00|8859|8858.1|8853.4|8852.5|8860.8|8859.9|8853.4|8852.4|775
1589445300000|2020-05-14 08:35:00|8853.5|8852.6|8854.9|8853.4|8856.4|8855.2|8853.4|8852.5|617
1589445600000|2020-05-14 08:40:00|8854.6|8853.7|8856.1|8854.6|8856.2|8855|8852|8850.9|576
1589445900000|2020-05-14 08:45:00|8856|8855.1|8858.8|8857.9|8859.3|8858|8855.8|8854.5|555
1589446200000|2020-05-14 08:50:00|8858.7|8857.8|8858|8857.1|8859|8858.1|8854.2|8853|641
1589446500000|2020-05-14 08:55:00|8857.9|8857|8860.2|8859.3|8861|8859.8|8856.3|8855.4|647
1589446800000|2020-05-14 09:00:00|8860.3|8859.4|8854.1|8853.2|8860.8|8859.8|8853.9|8853|640
1589447100000|2020-05-14 09:05:00|8854.2|8853.3|8848.8|8847.9|8855.7|8854.8|8848.7|8847.5|555
1589447400000|2020-05-14 09:10:00|8848.7|8847.8|8845.8|8844.9|8850.2|8849.3|8844.9|8844|605
1589447700000|2020-05-14 09:15:00|8845.9|8845|8846.5|8845.6|8846.7|8845.8|8844.3|8843.4|481
1589448000000|2020-05-14 09:20:00|8846.4|8845.5|8847.9|8846.4|8849.4|8848.2|8846.2|8845.3|458
1589448300000|2020-05-14 09:25:00|8847.8|8846.3|8842.6|8841.7|8847.9|8846.7|8842.4|8841.5|479
1589448600000|2020-05-14 09:30:00|8842.5|8841.6|8841.1|8840.2|8842.6|8841.7|8838.1|8837.2|558
1589448900000|2020-05-14 09:35:00|8841.2|8840.3|8844.7|8843.8|8846.3|8845.4|8840.9|8839.7|456
1589449200000|2020-05-14 09:40:00|8844.8|8843.9|8847.3|8846.4|8848.4|8847.3|8844.4|8843.5|421
1589449500000|2020-05-14 09:45:00|8847.5|8846|8841.8|8840.9|8848.5|8847.6|8841.2|8840.3|477
1589449800000|2020-05-14 09:50:00|8841.7|8840.8|8842.2|8841.3|8843.9|8843|8841.5|8840.5|493
1589450100000|2020-05-14 09:55:00|8842.3|8841.4|8842.4|8841.5|8844|8843.1|8840.8|8839.8|465
1589450400000|2020-05-14 10:00:00|8842.5|8841.6|8847.8|8846.9|8848.7|8847.5|8842.4|8841.5|553
1589450700000|2020-05-14 10:05:00|8847.7|8846.8|8848.2|8846.7|8851.9|8849.9|8846.9|8845.8|984
1589451000000|2020-05-14 10:10:00|8848.4|8846.9|8846.4|8844.9|8851.3|8849.8|8844.3|8842.8|1016
1589451300000|2020-05-14 10:15:00|8846.5|8845|8844.8|8843.3|8850.9|8849.4|8844.2|8842.7|783
1589451600000|2020-05-14 10:20:00|8844.9|8843.4|8843.2|8842.3|8846.3|8845.4|8841.1|8840.2|785
1589451900000|2020-05-14 10:25:00|8843.3|8842.4|8845.2|8844.3|8845.3|8844.4|8838.7|8837.7|758
1589452200000|2020-05-14 10:30:00|8845.3|8844.4|8843.9|8843|8851.7|8850.2|8843.6|8842.7|721
1589452500000|2020-05-14 10:35:00|8843.7|8842.8|8833.2|8832.3|8843.8|8842.9|8833|8831.9|731
1589452800000|2020-05-14 10:40:00|8833.4|8831.9|8840.7|8839.8|8841.7|8840.8|8831.9|8830.7|753
1589453100000|2020-05-14 10:45:00|8840.8|8839.9|8838.7|8837.8|8840.8|8839.9|8836.8|8835.9|625
1589453400000|2020-05-14 10:50:00|8839|8837.5|8842.4|8840.9|8845.9|8844.4|8837.2|8836.2|980
1589453700000|2020-05-14 10:55:00|8842.5|8841|8844.4|8842.9|8848|8846.6|8841.3|8839.9|889
1589454000000|2020-05-14 11:00:00|8844.5|8843|8843.4|8842.5|8846|8844.9|8842.4|8840.9|774
1589454300000|2020-05-14 11:05:00|8843.5|8842.6|8844.2|8843.3|8846.7|8845.8|8839.8|8838.7|723
1589454600000|2020-05-14 11:10:00|8844.1|8843.2|8846.9|8846|8848.3|8847.1|8842.2|8841.1|696
1589454900000|2020-05-14 11:15:00|8847|8846.1|8846.1|8845.2|8847.4|8846.5|8840.8|8839.7|700
1589455200000|2020-05-14 11:20:00|8846.2|8845.3|8842.1|8841.2|8846.4|8845.5|8841.9|8841|675
1589455500000|2020-05-14 11:25:00|8842.4|8841.5|8844.9|8844|8845.2|8844.1|8839.9|8838.5|682
1589455800000|2020-05-14 11:30:00|8845|8844.1|8846.8|8845.9|8848.4|8847.3|8843.8|8842.8|568
1589456100000|2020-05-14 11:35:00|8846.9|8846|8845.7|8844.2|8846.9|8846|8843.6|8842.7|674
1589456400000|2020-05-14 11:40:00|8845.8|8844.3|8854|8853.1|8854.5|8853.6|8845.5|8844.3|656
1589456700000|2020-05-14 11:45:00|8853.9|8853|8852.5|8851.6|8854.1|8853.2|8850.5|8849.4|712
1589457000000|2020-05-14 11:50:00|8852.6|8851.7|8846.3|8845.4|8853|8852|8846.2|8845.2|582
1589457300000|2020-05-14 11:55:00|8846.4|8845.5|8845.3|8844.4|8849.6|8848.5|8844.8|8843.6|851
1589457600000|2020-05-14 12:00:00|8845.6|8844.1|8846.7|8845.8|8847.9|8846.7|8844.8|8843.7|760
1589457900000|2020-05-14 12:05:00|8847.1|8845.6|8849.7|8848.8|8850.9|8849.7|8845.4|8844.1|705
1589458200000|2020-05-14 12:10:00|8849.9|8848.4|8849.7|8848.8|8851.8|8850.6|8848.5|8847.6|639
1589458500000|2020-05-14 12:15:00|8850|8848.5|8852.1|8850.6|8853.4|8852.2|8849.2|8847.9|646
1589458800000|2020-05-14 12:20:00|8852.2|8850.7|8847.7|8846.8|8852.8|8851.3|8846.6|8845.1|612
1589459100000|2020-05-14 12:25:00|8848|8846.5|8849.9|8845|8850.3|8848.5|8846|8844.2|603
1589459400000|2020-05-14 12:30:00|8850.5|8844.3|8850|8848.5|8850.8|8849.3|8845.2|8843.7|724
1589459700000|2020-05-14 12:35:00|8849.7|8848.8|8852.7|8851.8|8853.1|8851.9|8847.4|8846.1|783
1589460000000|2020-05-14 12:40:00|8853|8851.5|8856.7|8855.8|8857.1|8855.9|8851.7|8850.2|911
1589460300000|2020-05-14 12:45:00|8856.8|8855.9|8853.2|8852.3|8860.4|8859.3|8853.1|8852.2|822
1589460600000|2020-05-14 12:50:00|8853.3|8852.4|8853.2|8852.3|8853.8|8852.5|8850.1|8849|719
1589460900000|2020-05-14 12:55:00|8853.3|8852.4|8857.2|8856.3|8857.4|8856.5|8851.9|8850.9|621
1589461200000|2020-05-14 13:00:00|8857.1|8856.2|8858.3|8857.4|8859|8858.1|8854.1|8852.8|668
1589461500000|2020-05-14 13:05:00|8858.2|8857.3|8854.7|8853.2|8860.3|8859.1|8853.9|8852.7|665
1589461800000|2020-05-14 13:10:00|8854.8|8853.3|8854|8853.1|8856.2|8855.1|8852.8|8851.7|569
1589462100000|2020-05-14 13:15:00|8853.7|8852.8|8852.4|8851.5|8855.4|8854.5|8851.4|8850.5|588
1589462400000|2020-05-14 13:20:00|8852.3|8851.4|8854.2|8853.3|8856.3|8855.1|8852|8851|702
1589462700000|2020-05-14 13:25:00|8854.1|8853.2|8850.6|8849.7|8854.4|8853.4|8848.7|8847.8|757
1589463000000|2020-05-14 13:30:00|8850.7|8849.8|8851.5|8850.6|8854.8|8853.9|8850.6|8849.5|684
1589463300000|2020-05-14 13:35:00|8851.4|8850.5|8851|8850.1|8853.2|8852|8848.7|8847.3|719
1589463600000|2020-05-14 13:40:00|8851.1|8850.2|8854|8852.5|8854.9|8853.8|8851|8850|625
1589463900000|2020-05-14 13:45:00|8853.9|8852.4|8854.4|8852.9|8854.7|8853.5|8851.6|8850.2|657
1589464200000|2020-05-14 13:50:00|8854.5|8853|8856.8|8855.9|8857.9|8857|8851.1|8850.2|656
1589464500000|2020-05-14 13:55:00|8856.9|8856|8851|8850.1|8857.2|8856.2|8850.6|8849.4|832
1589464800000|2020-05-14 14:00:00|8850.9|8850|8856.5|8855|8856.5|8855.2|8850.1|8848.9|851
1589465100000|2020-05-14 14:05:00|8856.1|8854.6|8852.8|8851.3|8857.7|8856.6|8850.6|8849.3|718
1589465400000|2020-05-14 14:10:00|8852.7|8851.2|8854.7|8853.8|8855.2|8854.2|8849.2|8848.1|1136
1589465700000|2020-05-14 14:15:00|8854.6|8853.7|8853.9|8852.4|8855.5|8854|8850.1|8848.7|846
1589466000000|2020-05-14 14:20:00|8853.8|8852.3|8857.6|8856.1|8858.8|8857.6|8852.8|8851.6|819
1589466300000|2020-05-14 14:25:00|8857.7|8856.2|8857.6|8856.7|8858.3|8857.4|8853.7|8852.4|788
1589466600000|2020-05-14 14:30:00|8857.9|8856.4|8855.4|8854.5|8858.4|8857|8854|8852.6|790
1589466900000|2020-05-14 14:35:00|8855.5|8854|8850.5|8849|8859.1|8857.9|8849.9|8848.4|865
1589467200000|2020-05-14 14:40:00|8850.2|8849.3|8856.7|8855.2|8857.6|8856.1|8850.1|8848.7|797
1589467500000|2020-05-14 14:45:00|8856.8|8855.3|8854.8|8853.3|8858|8856.7|8852.8|8851.9|863
1589467800000|2020-05-14 14:50:00|8854.9|8853.4|8857|8856.1|8859.3|8858.1|8852.6|8851.7|908
1589468100000|2020-05-14 14:55:00|8857.1|8856.2|8863.2|8861.7|8864.3|8863.3|8855.4|8854.1|975
1589468400000|2020-05-14 15:00:00|8863.3|8861.8|8856.7|8855.2|8864|8862.8|8856.5|8855.1|868
1589468700000|2020-05-14 15:05:00|8856.5|8855|8861.5|8860|8861.6|8860.3|8853.8|8852.4|796
1589469000000|2020-05-14 15:10:00|8861.6|8860.1|8854.5|8853|8862.4|8861.5|8854.2|8852.8|714
1589469300000|2020-05-14 15:15:00|8854.4|8852.9|8850.9|8850|8855.1|8853.7|8850.6|8849.4|741
1589469600000|2020-05-14 15:20:00|8850.8|8849.9|8856.3|8854.8|8856.5|8855|8849.6|8848.4|676
1589469900000|2020-05-14 15:25:00|8856.4|8854.9|8857.8|8856.3|8857.8|8856.8|8855.7|8854.5|579
1589470200000|2020-05-14 15:30:00|8857.7|8856.2|8857.6|8856.1|8859.7|8858.7|8856.1|8854.8|772
1589470500000|2020-05-14 15:35:00|8857.7|8856.2|8858.5|8857|8859.4|8858|8853.8|8852.7|1002
1589470800000|2020-05-14 15:40:00|8858.6|8857.1|8854.7|8853.2|8859.8|8858.6|8854.5|8853.2|973
1589471100000|2020-05-14 15:45:00|8854.9|8853.4|8856|8855.1|8856.4|8855.5|8854.2|8853.1|648
1589471400000|2020-05-14 15:50:00|8855.9|8855|8854.4|8853.5|8858.2|8857.2|8854.3|8853.1|651
1589471700000|2020-05-14 15:55:00|8854.2|8853.3|8856.8|8855.9|8857.4|8856.2|8852.9|8852|648
1589472000000|2020-05-14 16:00:00|8856.7|8855.8|8848.6|8847.1|8857.8|8856.8|8848.4|8846.9|736
1589472300000|2020-05-14 16:05:00|8848.5|8847|8849.4|8847.9|8851.3|8850|8848.1|8846.6|778
1589472600000|2020-05-14 16:10:00|8849.5|8848|8850.6|8849.7|8851.5|8850.2|8848.4|8847.2|656
1589472900000|2020-05-14 16:15:00|8850.7|8849.8|8848|8846.5|8851.7|8850.6|8845|8843.5|690
1589473200000|2020-05-14 16:20:00|8848.1|8846.6|8847|8846.1|8848.2|8846.8|8845.4|8844.2|643
1589473500000|2020-05-14 16:25:00|8846.9|8846|8848.2|8847.3|8849.9|8848.4|8846.7|8845.7|760
1589473800000|2020-05-14 16:30:00|8848.3|8847.4|8851.2|8850.3|8852.1|8850.6|8846.9|8845.9|587
1589474100000|2020-05-14 16:35:00|8851.1|8850.2|8851.7|8850.8|8852.3|8851|8849.5|8848.6|491
1589474400000|2020-05-14 16:40:00|8851.6|8850.7|8850.9|8849.4|8852.1|8850.9|8849.2|8848.3|491
1589474700000|2020-05-14 16:45:00|8850.5|8849.6|8848.4|8846.9|8850.6|8849.6|8846.2|8845.3|538
1589475000000|2020-05-14 16:50:00|8848.5|8847|8841.2|8840.3|8848.5|8847.4|8841.2|8840.3|628
1589475300000|2020-05-14 16:55:00|8841.6|8840.7|8841|8839.5|8842.8|8841.9|8838.9|8838|624
1589475600000|2020-05-14 17:00:00|8841.1|8839.6|8842.1|8841.2|8842.6|8841.4|8839.5|8838.2|505
1589475900000|2020-05-14 17:05:00|8841.7|8840.8|8841.5|8840|8841.8|8840.9|8838.4|8837.5|509
1589476200000|2020-05-14 17:10:00|8841.1|8840.2|8841.5|8840.6|8842.3|8841.3|8840.6|8839.4|399
1589476500000|2020-05-14 17:15:00|8841.6|8840.7|8842.2|8840.7|8842.3|8841.4|8839.5|8838.1|488
1589476800000|2020-05-14 17:20:00|8842|8841.1|8837.9|8837|8843|8842|8837.8|8836.7|549
1589477100000|2020-05-14 17:25:00|8838|8837.1|8840.3|8838.8|8840.7|8839.2|8836.3|8835.1|592
1589477400000|2020-05-14 17:30:00|8840.4|8838.9|8837.6|8836.7|8840.5|8839.1|8837|8835.9|517
1589477700000|2020-05-14 17:35:00|8837.5|8836.6|8838.7|8837.2|8840.4|8839.1|8837.5|8836.6|433
1589478000000|2020-05-14 17:40:00|8838.6|8837.1|8844|8843.1|8844.4|8843.4|8838.5|8837.1|470
1589478300000|2020-05-14 17:45:00|8844.4|8842.9|8842.3|8840.8|8844.4|8843.1|8840.4|8838.9|524
1589478600000|2020-05-14 17:50:00|8842.2|8840.7|8843.7|8842.2|8844.7|8843.2|8841.8|8840.3|515
1589478900000|2020-05-14 17:55:00|8843.8|8842.3|8844.2|8842.7|8845.3|8843.8|8842.7|8841.2|587
1589479200000|2020-05-14 18:00:00|8844.3|8842.8|8844.7|8843.8|8846.2|8845.2|8843.3|8841.9|567
1589479500000|2020-05-14 18:05:00|8844.6|8843.7|8845.6|8844.1|8846.6|8845.3|8844.1|8842.6|456
1589479800000|2020-05-14 18:10:00|8845.5|8844|8844.5|8843|8846.4|8845.2|8844|8842.6|438
1589480100000|2020-05-14 18:15:00|8844.4|8842.9|8844.2|8842.7|8845.8|8844.4|8844|8842.5|502
1589480400000|2020-05-14 18:20:00|8844.4|8842.9|8843.7|8842.2|8844.7|8843.2|8842.2|8840.7|516
1589480700000|2020-05-14 18:25:00|8843.5|8842|8844.7|8843.2|8844.9|8843.5|8842.3|8840.9|431
1589481000000|2020-05-14 18:30:00|8844.9|8843.4|8845.1|8843.6|8845.7|8844.4|8843.5|8842.3|536
1589481300000|2020-05-14 18:35:00|8844.8|8843.9|8843.7|8842.2|8845.7|8844.4|8842.4|8841.3|355
1589481600000|2020-05-14 18:40:00|8843.8|8842.3|8846.7|8845.2|8846.7|8845.5|8843.4|8842.1|435
1589481900000|2020-05-14 18:45:00|8846.5|8845|8845.6|8844.1|8846.5|8845|8843.3|8841.8|480
1589482200000|2020-05-14 18:50:00|8845.5|8844|8844.8|8843.9|8846.5|8845|8843.6|8842.3|587
1589482500000|2020-05-14 18:55:00|8845.1|8843.6|8843.5|8842|8846.1|8844.8|8843|8841.5|623
1589482800000|2020-05-14 19:00:00|8843.4|8841.9|8841.3|8839.8|8844.5|8843|8840.8|8839.4|491
1589483100000|2020-05-14 19:05:00|8841.4|8839.9|8839.1|8837.6|8841.8|8840.3|8838.6|8837.5|444
1589483400000|2020-05-14 19:10:00|8838.8|8837.9|8835|8833.5|8839.2|8838|8833.6|8832.1|740
1589483700000|2020-05-14 19:15:00|8835.1|8833.6|8833.1|8831.6|8836.9|8835.4|8831.7|8830.2|648
1589484000000|2020-05-14 19:20:00|8833.2|8831.7|8833.7|8832.2|8834|8832.5|8830.9|8829.4|610
1589484300000|2020-05-14 19:25:00|8833.5|8832|8829.1|8827.6|8834.2|8832.7|8826.8|8825.3|700
1589484600000|2020-05-14 19:30:00|8829|8827.5|8829.7|8828.2|8829.8|8828.3|8826.8|8825.6|609
1589484900000|2020-05-14 19:35:00|8829.8|8828.3|8830.6|8829.1|8830.9|8829.4|8827.7|8826.2|641
1589485200000|2020-05-14 19:40:00|8830.8|8829.3|8831.9|8830.4|8832.1|8830.6|8829.4|8827.9|629
1589485500000|2020-05-14 19:45:00|8832|8830.5|8831.7|8830.2|8832|8830.7|8829.6|8828.1|582
1589485800000|2020-05-14 19:50:00|8831.6|8830.1|8831.1|8829.6|8832|8830.5|8828.3|8827|620
1589486100000|2020-05-14 19:55:00|8831.3|8829.8|8833.7|8832.2|8835.2|8833.7|8831.3|8829.8|648
1589486400000|2020-05-14 20:00:00|8833.8|8832.3|8833.9|8832.4|8834.1|8832.7|8831.6|8830.1|477
1589486700000|2020-05-14 20:05:00|8833.8|8832.3|8832.6|8831.1|8834.3|8832.8|8831.5|8830|388
1589487000000|2020-05-14 20:10:00|8832.5|8831|8833.3|8831.8|8833.6|8832.1|8832.2|8830.7|304
1589487300000|2020-05-14 20:15:00|8833.2|8831.7|8834|8832.5|8835.1|8833.6|8832|8830.5|289
1589487600000|2020-05-14 20:20:00|8834.4|8832.9|8833.8|8832.3|8835.7|8834.5|8833.5|8832|177
1589487900000|2020-05-14 20:25:00|8833.7|8832.2|8837|8835.5|8837.4|8836.3|8833.7|8832.2|259
1589488200000|2020-05-14 20:30:00|8836.8|8835.3|8835.1|8833.6|8837.8|8836.3|8835|8833.5|308
1589488500000|2020-05-14 20:35:00|8835|8833.5|8834.6|8833.1|8836|8834.5|8833.3|8831.8|325
1589488800000|2020-05-14 20:40:00|8834.5|8833|8832.8|8831.3|8835|8833.5|8832.6|8831.1|310
1589489100000|2020-05-14 20:45:00|8832.6|8831.1|8833.2|8831.7|8833.7|8832.2|8831.5|8830|340
1589489400000|2020-05-14 20:50:00|8833.1|8831.6|8832.7|8831.2|8834|8832.5|8832.1|8830.6|298
1589489700000|2020-05-14 20:55:00|8832.6|8831.1|8836.2|8831.7|8838.8|8833.1|8832.5|8829.5|414
1589490000000|2020-05-14 21:00:00|8841.2|8830.2|8841.9|8830.9|8843.1|8833.6|8835.8|8829.3|20
1589490300000|2020-05-14 21:05:00|8841.7|8830.7|8840.5|8832.4|8843|8833.9|8837.7|8830.1|121
1589490600000|2020-05-14 21:10:00|8841.8|8831.8|8843|8834.3|8844.9|8837|8837.4|8829.1|306
1589490900000|2020-05-14 21:15:00|8843.7|8832.7|8841|8833|8844.8|8835.6|8839|8830.7|317
1589491200000|2020-05-14 21:20:00|8840.7|8832.9|8840|8832.4|8842.5|8834.3|8838.1|8829.9|319
1589491500000|2020-05-14 21:25:00|8840.1|8832.3|8837.5|8831.7|8840.4|8833|8836|8828.1|364
1589491800000|2020-05-14 21:30:00|8837.6|8831.9|8837.8|8831.6|8838.3|8833.2|8836.6|8829.6|374
1589492100000|2020-05-14 21:35:00|8837.7|8831.5|8837.1|8832.1|8838|8833.1|8836.3|8830.6|315
1589492400000|2020-05-14 21:40:00|8837.4|8831.9|8845.5|8834.5|8851.8|8840.8|8836.8|8830.8|717
1589492700000|2020-05-14 21:45:00|8845.3|8834.3|8845.1|8834.1|8849.4|8838.9|8843.3|8833.1|522
1589493000000|2020-05-14 21:50:00|8845.6|8834.6|8839.7|8831.7|8845.8|8834.8|8839.3|8831.1|494
1589493300000|2020-05-14 21:55:00|8839.8|8831.9|8838.1|8831.4|8840.5|8832.6|8836.9|8830.5|676
1589493600000|2020-05-14 22:00:00|8838.3|8832.1|8837.3|8833.6|8839.2|8834.7|8836.5|8831.5|968
1589493900000|2020-05-14 22:05:00|8837.4|8833.7|8840.9|8833.8|8846.2|8835.4|8837.1|8832.3|463
1589494200000|2020-05-14 22:10:00|8840.7|8833.6|8840.3|8831.6|8844.8|8835.4|8837.3|8830.4|673
1589494500000|2020-05-14 22:15:00|8840.9|8831.5|8838.9|8832.7|8842.2|8834.6|8837.5|8830.8|446
1589494800000|2020-05-14 22:20:00|8838.6|8833.2|8837.4|8834.4|8843.2|8835.4|8836|8830.6|525
1589495100000|2020-05-14 22:25:00|8837.3|8834.3|8836.2|8833.4|8837.3|8834.9|8834.9|8832.3|290
1589495400000|2020-05-14 22:30:00|8836.5|8833.2|8839.1|8835.9|8841.7|8837.3|8835.7|8831.4|765
1589495700000|2020-05-14 22:35:00|8839.2|8836|8840.4|8838.9|8842.4|8838.9|8838.4|8834.8|659
1589496000000|2020-05-14 22:40:00|8840.2|8838.7|8837.1|8835.6|8841.1|8838.7|8836.3|8834.2|292
1589496300000|2020-05-14 22:45:00|8837|8835.5|8837.8|8836.3|8839.2|8837.3|8836.4|8834|246
1589496600000|2020-05-14 22:50:00|8838|8835.8|8836.6|8835.1|8838.4|8836.9|8836.4|8834.5|308
1589496900000|2020-05-14 22:55:00|8836.7|8835.2|8837.3|8835.8|8838|8836.2|8836|8834.2|200
1589497200000|2020-05-14 23:00:00|8837.1|8835.6|8836.2|8833.9|8837.8|8835.9|8835.6|8833.7|172
1589497500000|2020-05-14 23:05:00|8835.6|8834.1|8835.5|8834|8835.8|8834.3|8834.9|8833.4|96
1589497800000|2020-05-14 23:10:00|8835.6|8834.1|8835.6|8834.1|8836.5|8835|8834.7|8833.2|222
1589498100000|2020-05-14 23:15:00|8835.7|8834.2|8835.1|8833.6|8836|8834.5|8834.4|8832.9|238
1589498400000|2020-05-14 23:20:00|8835|8833.5|8834.7|8833.2|8835.4|8834|8834.3|8832.8|173
1589498700000|2020-05-14 23:25:00|8834.6|8833.1|8834.7|8833.2|8836.4|8834.9|8834|8832.5|314
1589499000000|2020-05-14 23:30:00|8834.8|8833.3|8835.5|8834|8836|8834.5|8834.5|8833|234
1589499300000|2020-05-14 23:35:00|8835.6|8834.1|8835.4|8833.9|8835.6|8834.1|8834.3|8832.8|194
1589499600000|2020-05-14 23:40:00|8835.3|8833.8|8835.3|8833.8|8836|8834.5|8834.5|8833|230
1589499900000|2020-05-14 23:45:00|8835.4|8833.9|8834.7|8833.2|8835.8|8834.3|8834|8832.5|214
1589500200000|2020-05-14 23:50:00|8834.8|8833.3|8835|8833.5|8836.5|8835|8833.6|8832.1|234
1589500500000|2020-05-14 23:55:00|8834.9|8833.4|8834|8832.5|8835.9|8834.4|8834|8832.5|317
1589500800000|2020-05-15 00:00:00|8834.1|8832.6|8831.4|8829.9|8834.8|8833.3|8830.3|8828.3|498
1589501100000|2020-05-15 00:05:00|8831.3|8829.8|8834.4|8832.9|8835.3|8833.8|8831.1|8829.6|439
1589501400000|2020-05-15 00:10:00|8834.5|8833|8835.1|8833.6|8836.2|8834.7|8834.4|8832.9|276
1589501700000|2020-05-15 00:15:00|8835.2|8833.7|8836.7|8835.2|8836.8|8835.5|8834.7|8833.2|190
1589502000000|2020-05-15 00:20:00|8836.8|8835.3|8837.2|8835.7|8838.1|8836.6|8836.2|8834.7|286
1589502300000|2020-05-15 00:25:00|8837.1|8835.6|8836.4|8834.9|8838.1|8836.6|8836.2|8834.7|227
1589502600000|2020-05-15 00:30:00|8836.5|8835|8836.5|8835|8837.1|8835.6|8835.2|8833.7|231
1589502900000|2020-05-15 00:35:00|8836.4|8834.9|8836.8|8835.3|8837.7|8836.3|8836|8834.6|249
1589503200000|2020-05-15 00:40:00|8836.9|8835.4|8837.2|8835.7|8838.3|8837|8836.6|8835.1|288
1589503500000|2020-05-15 00:45:00|8837.3|8835.8|8839.6|8838.1|8839.7|8838.2|8837.1|8835.6|306
1589503800000|2020-05-15 00:50:00|8839.5|8838|8839.8|8838.3|8840.5|8839|8838.6|8837.2|501
1589504100000|2020-05-15 00:55:00|8839.7|8838.2|8840.5|8839|8841.8|8840.3|8839.1|8837.6|448
1589504400000|2020-05-15 01:00:00|8840.4|8838.9|8840.6|8839.1|8841.5|8840|8839.7|8838.2|335
1589504700000|2020-05-15 01:05:00|8840.4|8838.9|8841.4|8839.9|8842.2|8840.7|8840.3|8838.8|261
1589505000000|2020-05-15 01:10:00|8841.2|8839.7|8841.5|8840|8842.3|8840.8|8840.2|8838.8|323
1589505300000|2020-05-15 01:15:00|8841.6|8840.1|8841.4|8839.9|8842.2|8840.7|8840|8838.8|312
1589505600000|2020-05-15 01:20:00|8841.5|8840|8842.2|8840.7|8843.6|8842.2|8841.2|8839.9|262
1589505900000|2020-05-15 01:25:00|8842.1|8840.6|8843.2|8841.7|8843.6|8842.3|8841.9|8840.6|389
1589506200000|2020-05-15 01:30:00|8843.3|8841.8|8843.4|8841.9|8843.6|8842.6|8842.3|8841.1|231
1589506500000|2020-05-15 01:35:00|8843.3|8841.8|8847.8|8846.3|8848|8846.5|8842.3|8841|332
1589506800000|2020-05-15 01:40:00|8847.9|8846.4|8849.6|8848.1|8851|8849.5|8847.7|8846.2|374
1589507100000|2020-05-15 01:45:00|8849.5|8848|8846|8844.5|8850.6|8849.1|8845.5|8844|313
1589507400000|2020-05-15 01:50:00|8845.9|8844.4|8845.9|8844.4|8848.6|8847.1|8845|8843.5|398
1589507700000|2020-05-15 01:55:00|8846|8844.5|8844|8842.5|8846.7|8845.2|8843.4|8841.9|303
1589508000000|2020-05-15 02:00:00|8843.9|8842.4|8845.8|8844.3|8847.8|8846.3|8843.4|8841.9|542
1589508300000|2020-05-15 02:05:00|8845.7|8844.2|8846.1|8844.6|8846.5|8845.1|8844.3|8842.9|321
1589508600000|2020-05-15 02:10:00|8846.2|8844.7|8846.4|8844.9|8846.7|8845.3|8845.1|8843.6|287
1589508900000|2020-05-15 02:15:00|8846.3|8844.8|8848.4|8846.9|8848.6|8847.1|8846|8844.7|324
1589509200000|2020-05-15 02:20:00|8848.3|8846.8|8849.3|8847.8|8849.8|8848.3|8847.4|8845.9|402
1589509500000|2020-05-15 02:25:00|8849.2|8847.7|8847.3|8845.8|8850|8848.5|8846.5|8845|369
1589509800000|2020-05-15 02:30:00|8847.4|8845.9|8847.9|8846.4|8849.3|8847.8|8847|8845.5|255
1589510100000|2020-05-15 02:35:00|8848|8846.5|8845.7|8844.2|8848.5|8847.3|8845.2|8843.8|259
1589510400000|2020-05-15 02:40:00|8845.8|8844.3|8848.1|8846.6|8849.4|8848.2|8845.8|8844.3|329
1589510700000|2020-05-15 02:45:00|8848|8846.5|8847.4|8846.5|8848.7|8847.4|8846.7|8845.6|162
1589511000000|2020-05-15 02:50:00|8847.3|8846.4|8846.5|8845|8848|8846.6|8846.2|8844.7|248
1589511300000|2020-05-15 02:55:00|8846.6|8845.1|8848|8846.5|8848.7|8847.3|8846.4|8845|267
1589511600000|2020-05-15 03:00:00|8847.9|8846.4|8851.2|8850.3|8851.6|8850.5|8847.5|8846.1|412
1589511900000|2020-05-15 03:05:00|8851.5|8850|8850.2|8848.7|8852|8850.5|8848.1|8846.6|406
1589512200000|2020-05-15 03:10:00|8850.1|8848.6|8850.6|8849.1|8850.9|8849.9|8848.9|8847.4|382
1589512500000|2020-05-15 03:15:00|8850.4|8848.9|8852|8850.5|8852.4|8851.3|8850.2|8848.7|212
1589512800000|2020-05-15 03:20:00|8851.9|8850.4|8850.7|8849.2|8851.9|8850.4|8849.6|8848.1|228
1589513100000|2020-05-15 03:25:00|8850.6|8849.1|8850.3|8848.8|8851.2|8849.7|8849.6|8848.4|288
1589513400000|2020-05-15 03:30:00|8850.2|8848.7|8851|8849.5|8851.2|8849.9|8849.1|8847.8|290
1589513700000|2020-05-15 03:35:00|8850.7|8849.8|8852|8850.5|8853.8|8852.3|8850.7|8849.2|296
1589514000000|2020-05-15 03:40:00|8852.1|8850.6|8851.9|8850.4|8852.5|8851|8850.5|8849.4|184
1589514300000|2020-05-15 03:45:00|8851.8|8850.3|8850.1|8848.6|8851.9|8850.6|8849.8|8848.3|202
1589514600000|2020-05-15 03:50:00|8850.2|8848.7|8851.3|8849.8|8852.7|8851.2|8850|8848.5|198
1589514900000|2020-05-15 03:55:00|8851.4|8849.9|8850.8|8849.3|8851.4|8849.9|8849.9|8848.4|210
1589515200000|2020-05-15 04:00:00|8850.9|8849.4|8849.7|8848.2|8850.9|8849.7|8848.6|8847.5|215
1589515500000|2020-05-15 04:05:00|8849.6|8848.1|8849|8848.1|8850.5|8849.2|8848.9|8847.7|188
1589515800000|2020-05-15 04:10:00|8848.9|8848|8848.7|8847.8|8849.9|8848.6|8848.5|8847.6|225
1589516100000|2020-05-15 04:15:00|8848.6|8847.7|8849.1|8848.2|8849.6|8848.5|8848.6|8847.4|210
1589516400000|2020-05-15 04:20:00|8849.2|8848.3|8848.1|8847.2|8849.6|8848.4|8848|8846.8|177
1589516700000|2020-05-15 04:25:00|8848.2|8847.3|8847.9|8846.4|8849|8847.8|8847.7|8846.2|163
1589517000000|2020-05-15 04:30:00|8848|8846.5|8848.6|8847.1|8848.8|8847.6|8847.1|8845.8|228
1589517300000|2020-05-15 04:35:00|8848.4|8846.9|8847|8846.1|8848.4|8847.2|8846.8|8845.6|166
1589517600000|2020-05-15 04:40:00|8846.9|8846|8847.1|8845.6|8847.6|8846.3|8846.4|8845.1|138
1589517900000|2020-05-15 04:45:00|8847.2|8845.7|8845.2|8843.7|8847.7|8846.5|8844.8|8843.6|214
1589518200000|2020-05-15 04:50:00|8845.1|8843.6|8846.6|8845.1|8847.3|8845.8|8844.6|8843.1|223
1589518500000|2020-05-15 04:55:00|8846.5|8845|8845|8843.5|8847|8845.7|8844|8842.8|235
1589518800000|2020-05-15 05:00:00|8844.9|8843.4|8846.7|8845.2|8848.3|8847|8844.5|8843.3|308
1589519100000|2020-05-15 05:05:00|8846.8|8845.3|8846.6|8845.1|8847|8845.5|8845.9|8844.6|249
1589519400000|2020-05-15 05:10:00|8846.5|8845|8847.6|8846.1|8849.1|8848.1|8846.2|8844.9|170
1589519700000|2020-05-15 05:15:00|8847.5|8846|8847.7|8846.2|8849|8847.6|8847.5|8846|183
1589520000000|2020-05-15 05:20:00|8847.6|8846.1|8847.8|8846.3|8848.9|8847.5|8845.7|8844.3|331
1589520300000|2020-05-15 05:25:00|8847.4|8846.5|8851.3|8849.8|8851.3|8849.8|8846.8|8845.6|420
1589520600000|2020-05-15 05:30:00|8851.4|8849.9|8850.7|8849.2|8852|8850.5|8850.3|8848.9|275
1589520900000|2020-05-15 05:35:00|8850.8|8849.3|8851.2|8849.7|8851.3|8850.2|8850.1|8848.8|197
1589521200000|2020-05-15 05:40:00|8850.9|8849.4|8851.6|8850.1|8852|8850.5|8850.4|8849.1|198
1589521500000|2020-05-15 05:45:00|8851.8|8850.3|8851.3|8849.8|8852.8|8851.6|8850.9|8849.8|162
1589521800000|2020-05-15 05:50:00|8851.4|8849.9|8851.1|8849.6|8851.6|8850.2|8848.4|8846.9|285
1589522100000|2020-05-15 05:55:00|8851|8850.1|8851.6|8850.1|8852.1|8850.9|8850.7|8849.5|249
1589522400000|2020-05-15 06:00:00|8851.3|8849.8|8850.6|8849.1|8851.5|8850|8849.4|8847.9|409
1589522700000|2020-05-15 06:05:00|8850.7|8849.2|8849.4|8847.9|8851.9|8850.7|8848.8|8847.3|491
1589523000000|2020-05-15 06:10:00|8849.3|8847.8|8851.2|8849.7|8851.3|8850.2|8849.2|8847.7|313
1589523300000|2020-05-15 06:15:00|8851.3|8849.8|8852.3|8850.8|8853.2|8851.7|8849.9|8848.5|398
1589523600000|2020-05-15 06:20:00|8852.4|8850.9|8856.3|8854.8|8857.3|8855.8|8851.9|8850.6|406
1589523900000|2020-05-15 06:25:00|8856.4|8854.9|8855.7|8854.2|8857.2|8856|8854.9|8853.4|396
1589524200000|2020-05-15 06:30:00|8855.8|8854.3|8856.5|8855.6|8859.2|8857.9|8855.1|8854|491
1589524500000|2020-05-15 06:35:00|8856.6|8855.7|8858.6|8857.7|8862.1|8860.7|8856.4|8855.5|470
1589524800000|2020-05-15 06:40:00|8858.7|8857.8|8856.8|8855.3|8861|8859.7|8856.6|8855.3|520
1589525100000|2020-05-15 06:45:00|8856.7|8855.2|8857.7|8856.8|8859.1|8858|8853.6|8852.6|467
1589525400000|2020-05-15 06:50:00|8857.6|8856.7|8854.5|8853.6|8859|8858.1|8854.4|8853.3|373
1589525700000|2020-05-15 06:55:00|8854.4|8853.5|8855.3|8853.8|8856.1|8854.8|8851.9|8850.8|450
1589526000000|2020-05-15 07:00:00|8855.2|8853.7|8854.5|8853.6|8858.9|8857.6|8853.5|8852.4|808
1589526300000|2020-05-15 07:05:00|8854.4|8853.5|8854.8|8853.9|8856.6|8855.7|8853.8|8852.9|554
1589526600000|2020-05-15 07:10:00|8854.7|8853.8|8854|8853.1|8855.3|8854.4|8851.9|8850.7|641
1589526900000|2020-05-15 07:15:00|8854.1|8853.2|8853.8|8852.9|8855.2|8854.3|8850.4|8849.5|750
1589527200000|2020-05-15 07:20:00|8853.7|8852.8|8852.1|8851.2|8855.4|8854.3|8850.7|8849.5|791
1589527500000|2020-05-15 07:25:00|8852|8851.1|8855.2|8854.3|8855.3|8854.4|8850.5|8849.6|714
1589527800000|2020-05-15 07:30:00|8855.4|8854.5|8858.3|8856.8|8858.8|8857.7|8854.6|8853.5|616
1589528100000|2020-05-15 07:35:00|8858.4|8856.9|8856.4|8855.5|8862.7|8861.6|8856.3|8855.1|683
1589528400000|2020-05-15 07:40:00|8856.5|8855.6|8857.4|8856.5|8857.8|8856.7|8854.7|8853.8|648
1589528700000|2020-05-15 07:45:00|8857.3|8856.4|8857.6|8856.7|8859|8858.1|8855.9|8854.8|587
1589529000000|2020-05-15 07:50:00|8857.7|8856.8|8856|8854.5|8858.9|8857.8|8855.3|8854.4|492
1589529300000|2020-05-15 07:55:00|8855.7|8854.8|8856.6|8853.6|8856.7|8855.1|8853.1|8852|783
1589529600000|2020-05-15 08:00:00|8856.4|8853.9|8854.1|8853.2|8856.7|8855.4|8853.3|8852.3|583
1589529900000|2020-05-15 08:05:00|8854.2|8853.3|8854.9|8854|8856.3|8855.4|8850|8848.9|692
1589530200000|2020-05-15 08:10:00|8854.8|8853.9|8857.3|8856.4|8857.5|8856.6|8854.8|8853.6|565
1589530500000|2020-05-15 08:15:00|8857.2|8856.3|8859.5|8858.6|8861.5|8860.6|8855.2|8854.2|592
1589530800000|2020-05-15 08:20:00|8859.6|8858.7|8859.6|8858.7|8860.5|8859.6|8857.5|8856.6|509
1589531100000|2020-05-15 08:25:00|8859.5|8858.6|8858.3|8857.4|8860.4|8859.4|8856.7|8855.8|605
1589531400000|2020-05-15 08:30:00|8858.4|8856.9|8857.9|8857|8858.6|8857.4|8855.3|8854.4|573
1589531700000|2020-05-15 08:35:00|8857.8|8856.9|8857|8856.1|8860.1|8858.9|8855.8|8854.9|553
1589532000000|2020-05-15 08:40:00|8856.9|8856|8857.3|8856.4|8857.6|8856.5|8853.4|8852.1|409
1589532300000|2020-05-15 08:45:00|8857.4|8856.5|8857.5|8856.6|8859.2|8858.3|8856.1|8855.2|560
1589532600000|2020-05-15 08:50:00|8857.4|8856.5|8856.3|8855.4|8858.3|8857.3|8854.1|8853.2|587
1589532900000|2020-05-15 08:55:00|8856.2|8855.3|8858.4|8856.9|8858.6|8857.3|8855.4|8854.3|500
1589533200000|2020-05-15 09:00:00|8859.3|8855.9|8854.9|8854|8859.3|8857|8854.3|8853.4|563
1589533500000|2020-05-15 09:05:00|8854.8|8853.9|8856.5|8855.6|8858|8857|8853.4|8852.2|498
1589533800000|2020-05-15 09:10:00|8856.8|8855.3|8860.8|8859.9|8861.3|8860.4|8856.3|8855.3|573
1589534100000|2020-05-15 09:15:00|8860.9|8860|8863.1|8862.2|8863.4|8862.5|8860|8858.8|518
1589534400000|2020-05-15 09:20:00|8863|8862.1|8863.8|8862.9|8865|8864.1|8861|8860.1|607
1589534700000|2020-05-15 09:25:00|8863.7|8862.8|8865|8864.1|8865.7|8864.5|8863.3|8862.2|466
1589535000000|2020-05-15 09:30:00|8865.1|8864.2|8862|8861.1|8865.3|8864.4|8861.4|8860.5|471
1589535300000|2020-05-15 09:35:00|8861.7|8860.8|8859.2|8858.3|8862.3|8861.4|8858.1|8857.2|425
1589535600000|2020-05-15 09:40:00|8859.1|8858.2|8858.1|8857.2|8861.5|8860.6|8857.4|8856.2|555
1589535900000|2020-05-15 09:45:00|8858.3|8857.4|8861.4|8860.5|8862.8|8861.7|8858.3|8857.3|545
1589536200000|2020-05-15 09:50:00|8861.5|8860.6|8857|8855.5|8862.4|8861.5|8856.9|8855.5|570
1589536500000|2020-05-15 09:55:00|8857.1|8855.6|8858.4|8857.5|8861|8859.9|8856.3|8855.4|554
1589536800000|2020-05-15 10:00:00|8858.5|8857.6|8856.3|8855.4|8860|8858.8|8856.3|8855.3|551
1589537100000|2020-05-15 10:05:00|8856.4|8855.5|8855.2|8854.3|8858.8|8857.6|8854.9|8853.7|584
1589537400000|2020-05-15 10:10:00|8855.3|8854.4|8852.8|8851.9|8855.7|8854.8|8852.6|8851.6|490
1589537700000|2020-05-15 10:15:00|8852.7|8851.8|8853.7|8852.8|8856.6|8855.5|8852|8851.1|565
1589538000000|2020-05-15 10:20:00|8853.6|8852.7|8856.3|8855.4|8857.2|8856.3|8853.5|8852.6|474
1589538300000|2020-05-15 10:25:00|8856.2|8855.3|8856.6|8855.7|8858.1|8857.2|8853.8|8852.8|494
1589538600000|2020-05-15 10:30:00|8856.7|8855.8|8862.2|8861.3|8862.3|8861.4|8856.5|8855.6|676
1589538900000|2020-05-15 10:35:00|8862.3|8861.4|8862.1|8860.6|8862.8|8861.9|8858.8|8857.7|683
1589539200000|2020-05-15 10:40:00|8862.2|8860.7|8862.6|8861.1|8865.2|8864.3|8861.8|8860.6|744
1589539500000|2020-05-15 10:45:00|8862.4|8861.5|8858.8|8857.9|8862.8|8861.9|8857.9|8856.6|655
1589539800000|2020-05-15 10:50:00|8858.6|8857.7|8864.9|8864|8865.7|8864.6|8858.4|8857.5|593
1589540100000|2020-05-15 10:55:00|8864.8|8863.9|8863|8861.5|8865.5|8864.6|8862|8860.5|763
1589540400000|2020-05-15 11:00:00|8862.6|8861.7|8865.4|8864.5|8866|8864.8|8859.5|8858.6|740
1589540700000|2020-05-15 11:05:00|8865.5|8864.6|8863.8|8862.9|8866.4|8865.5|8862.4|8861.3|714
1589541000000|2020-05-15 11:10:00|8863.7|8862.8|8865.2|8864.3|8865.5|8864.6|8861.7|8860.5|632
1589541300000|2020-05-15 11:15:00|8865.1|8864.2|8860|8859.1|8866.1|8865.2|8859.2|8858.3|547
1589541600000|2020-05-15 11:20:00|8860.1|8859.2|8857.7|8856.8|8863.6|8862.4|8857.1|8855.8|593
1589541900000|2020-05-15 11:25:00|8857.8|8856.9|8869.1|8867.6|8869.2|8867.7|8857.3|8856.4|785
1589542200000|2020-05-15 11:30:00|8869.2|8867.7|8870|8868.5|8873.3|8872|8865.4|8863.9|849
1589542500000|2020-05-15 11:35:00|8869.9|8868.4|8874.5|8873.6|8874.8|8873.6|8868|8867.1|737
1589542800000|2020-05-15 11:40:00|8874.4|8873.5|8877.4|8875.9|8877.9|8876.6|8871.8|8870.6|760
1589543100000|2020-05-15 11:45:00|8877.5|8876|8880.7|8879.2|8883.1|8882.1|8872.4|8871.5|745
1589543400000|2020-05-15 11:50:00|8880.2|8879.3|8877.3|8875.8|8884.6|8883.1|8877.3|8875.8|1003
1589543700000|2020-05-15 11:55:00|8877.4|8875.9|8882.8|8881.9|8883.8|8882.6|8876.1|8874.6|792
1589544000000|2020-05-15 12:00:00|8882.9|8882|8879.9|8879|8887|8885.7|8878.9|8877.7|844
1589544300000|2020-05-15 12:05:00|8879.7|8878.8|8877|8876.1|8880.4|8879.2|8874.9|8873.6|919
1589544600000|2020-05-15 12:10:00|8876.9|8876|8874.6|8873.7|8879.4|8878.2|8873|8871.8|926
1589544900000|2020-05-15 12:15:00|8874.7|8873.8|8875.9|8874.4|8879|8877.9|8871.9|8870.9|877
1589545200000|2020-05-15 12:20:00|8876.4|8874.9|8880.6|8879.1|8882.7|8881.4|8874.5|8873.6|833
1589545500000|2020-05-15 12:25:00|8880.3|8878.8|8886.5|8882.8|8887.1|8883.7|8878.3|8876.8|1115
1589545800000|2020-05-15 12:30:00|8886.4|8882.7|8886.5|8885|8887|8885.5|8881.9|8880.4|1072
1589546100000|2020-05-15 12:35:00|8886.6|8885.1|8891.8|8890.3|8895.1|8893.6|8885.9|8884.7|881
1589546400000|2020-05-15 12:40:00|8891.9|8890.4|8889.9|8888.4|8894.2|8892.7|8881.6|8880.1|1285
1589546700000|2020-05-15 12:45:00|8889.8|8888.3|8892.8|8891.3|8893.2|8891.7|8888.6|8887.1|1199
1589547000000|2020-05-15 12:50:00|8893|8891.5|8885.6|8884.7|8893.1|8891.6|8884.3|8882.8|1003
1589547300000|2020-05-15 12:55:00|8885.5|8884.6|8891.1|8889.6|8891.4|8890.4|8885.1|8883.9|845
1589547600000|2020-05-15 13:00:00|8891.2|8889.7|8899.7|8898.2|8899.7|8898.4|8889.6|8888.2|1058
1589547900000|2020-05-15 13:05:00|8899.6|8898.1|8898.9|8897.4|8902.1|8900.8|8896.7|8895.2|746
1589548200000|2020-05-15 13:10:00|8898.8|8897.3|8904.1|8900.8|8904.2|8902.7|8898.1|8896.6|643
1589548500000|2020-05-15 13:15:00|8904|8900.4|8903.3|8901.8|8904.8|8903.4|8900.9|8899.4|614
1589548800000|2020-05-15 13:20:00|8903.6|8902.1|8905.6|8904.7|8908.6|8907.4|8902.4|8901|664
1589549100000|2020-05-15 13:25:00|8905.5|8904.6|8912.4|8910.9|8913.3|8911.8|8905.3|8903.9|639
1589549400000|2020-05-15 13:30:00|8912.5|8911|8916.3|8914.8|8917.7|8916.2|8910.1|8908.7|734
1589549700000|2020-05-15 13:35:00|8916|8914.5|8912.3|8910.8|8917.6|8916.3|8911.1|8909.6|670
1589550000000|2020-05-15 13:40:00|8912.4|8910.9|8910.1|8908.6|8914.2|8912.7|8905.2|8904.2|735
1589550300000|2020-05-15 13:45:00|8910|8908.5|8908.1|8906.6|8912|8910.5|8908|8906.6|658
1589550600000|2020-05-15 13:50:00|8908|8906.5|8914.6|8913.1|8915.2|8913.7|8907.6|8906.2|721
1589550900000|2020-05-15 13:55:00|8914.5|8913|8916.3|8913.6|8917.4|8915.4|8911.4|8910.1|753
1589551200000|2020-05-15 14:00:00|8916.1|8913.5|8907.8|8906.3|8920.8|8919.3|8907.7|8906.2|1143
1589551500000|2020-05-15 14:05:00|8907.9|8906.4|8909.1|8907.6|8910.7|8909.2|8907.2|8905.7|845
1589551800000|2020-05-15 14:10:00|8909.5|8908|8903|8901.5|8911.1|8909.7|8901|8899.5|936
1589552100000|2020-05-15 14:15:00|8903.1|8901.6|8908.6|8907.1|8908.8|8907.3|8901.4|8899.9|924
1589552400000|2020-05-15 14:20:00|8908.4|8906.9|8913.6|8912.7|8914|8912.8|8905.9|8904.4|800
1589552700000|2020-05-15 14:25:00|8914|8912.5|8917.5|8916.6|8918.8|8917.5|8913.4|8912.1|840
1589553000000|2020-05-15 14:30:00|8918|8916.5|8922.3|8921.4|8923.4|8922.3|8916.9|8916|872
1589553300000|2020-05-15 14:35:00|8922.4|8921.5|8923.7|8922.8|8924.1|8923.2|8921.1|8920.2|827
1589553600000|2020-05-15 14:40:00|8923.8|8922.9|8925.7|8924.8|8930.4|8929.2|8922.9|8921.5|860
1589553900000|2020-05-15 14:45:00|8925.8|8924.9|8927.2|8926.3|8934.1|8932.6|8924.7|8923.8|988
1589554200000|2020-05-15 14:50:00|8927.3|8926.4|8926.6|8925.7|8929.5|8928.3|8924.3|8923.4|1037
1589554500000|2020-05-15 14:55:00|8926.5|8925.6|8923.3|8922.4|8930.3|8929.4|8923.1|8922.1|1185
1589554800000|2020-05-15 15:00:00|8923.2|8922.3|8924.6|8923.7|8926.3|8925.1|8921.6|8920.7|1006
1589555100000|2020-05-15 15:05:00|8924.8|8923.9|8925.1|8924.2|8926.2|8925.1|8922.6|8921.5|723
1589555400000|2020-05-15 15:10:00|8925|8924.1|8925.5|8924.6|8929.1|8928.1|8923.6|8922.5|738
1589555700000|2020-05-15 15:15:00|8925.4|8924.5|8926.3|8925.4|8928.1|8927.2|8925.1|8924.2|823
1589556000000|2020-05-15 15:20:00|8926.4|8925.5|8926.4|8925.5|8928.6|8927.4|8925.3|8924.2|538
1589556300000|2020-05-15 15:25:00|8926.2|8925.3|8920.8|8919.9|8926.4|8925.5|8919.3|8918.2|747
1589556600000|2020-05-15 15:30:00|8920.7|8919.8|8916.3|8915.4|8920.9|8920|8915.2|8914.1|686
1589556900000|2020-05-15 15:35:00|8916.4|8915.5|8918.5|8917.6|8919.4|8918.3|8915.9|8914.7|567
1589557200000|2020-05-15 15:40:00|8918.7|8917.8|8919.5|8918.6|8922.5|8921.6|8918.4|8917.5|539
1589557500000|2020-05-15 15:45:00|8919.6|8918.7|8923.1|8921.6|8923.6|8922.3|8918.9|8918|595
1589557800000|2020-05-15 15:50:00|8923.2|8921.7|8918.8|8917.3|8925.5|8924.3|8918|8916.7|715
1589558100000|2020-05-15 15:55:00|8918.5|8917.6|8917.8|8916.9|8920.7|8919.8|8917.4|8916.4|616
1589558400000|2020-05-15 16:00:00|8917.9|8917|8920.6|8919.7|8922.1|8921|8917.1|8916|699
1589558700000|2020-05-15 16:05:00|8920.7|8919.8|8919.8|8918.9|8923.6|8922.3|8916.9|8915.7|621
1589559000000|2020-05-15 16:10:00|8919.7|8918.8|8920.6|8919.7|8920.9|8919.7|8917.5|8916.4|564
1589559300000|2020-05-15 16:15:00|8920.5|8919.1|8917.2|8915.7|8921.5|8920.4|8916.9|8915.7|678
1589559600000|2020-05-15 16:20:00|8917.3|8915.8|8919.6|8918.1|8920.6|8919.3|8916.6|8915.4|744
1589559900000|2020-05-15 16:25:00|8919.7|8918.2|8921|8920.1|8922.5|8921.6|8918.1|8917.2|531
1589560200000|2020-05-15 16:30:00|8921.1|8920.2|8923.3|8922.4|8925.7|8924.8|8921.1|8920.2|500
1589560500000|2020-05-15 16:35:00|8923.7|8922.2|8923.9|8923|8925.2|8924.1|8922.4|8921.3|606
1589560800000|2020-05-15 16:40:00|8923.8|8922.9|8924.5|8923.6|8925|8924|8920.5|8919.4|675
1589561100000|2020-05-15 16:45:00|8924.3|8923.4|8922.3|8921.4|8925.2|8924|8921.8|8920.8|588
1589561400000|2020-05-15 16:50:00|8922.2|8921.3|8922.2|8921.3|8923.3|8922.1|8920.7|8919.5|663
1589561700000|2020-05-15 16:55:00|8922.1|8921.2|8917.4|8916.5|8922.5|8921.4|8915.7|8914.6|648
1589562000000|2020-05-15 17:00:00|8917.3|8916.4|8917.3|8916.4|8918.4|8917.3|8916.3|8915.4|482
1589562300000|2020-05-15 17:05:00|8917.2|8916.3|8918.9|8918|8919.5|8918.3|8915.4|8914.2|406
1589562600000|2020-05-15 17:10:00|8919.3|8917.8|8916.2|8915.3|8919.3|8917.9|8915.9|8914.7|350
1589562900000|2020-05-15 17:15:00|8916.1|8915.2|8919.8|8918.9|8920.1|8919.2|8915.4|8914.1|419
1589563200000|2020-05-15 17:20:00|8919.9|8919|8920.6|8919.7|8920.8|8919.8|8918.3|8917.2|446
1589563500000|2020-05-15 17:25:00|8920.7|8919.8|8922|8920.5|8922.4|8921.2|8918.9|8917.7|426
1589563800000|2020-05-15 17:30:00|8921.8|8920.3|8920.6|8919.7|8922.9|8921.7|8920.2|8918.9|372
1589564100000|2020-05-15 17:35:00|8920.7|8919.8|8921.1|8920.2|8922.1|8921|8918.8|8917.7|421
1589564400000|2020-05-15 17:40:00|8921|8920.1|8921.4|8919.9|8922.4|8921.1|8920.5|8919.3|207
1589564700000|2020-05-15 17:45:00|8921.5|8920|8919|8918.1|8922.8|8921.6|8918.2|8917.3|323
1589565000000|2020-05-15 17:50:00|8918.9|8918|8919.2|8918.3|8919.8|8918.6|8917.5|8916.3|372
1589565300000|2020-05-15 17:55:00|8919.1|8918.2|8921.4|8920.5|8921.6|8920.6|8919|8917.8|267
1589565600000|2020-05-15 18:00:00|8921.2|8920.3|8917.6|8916.7|8922.1|8920.9|8917.5|8916.5|446
1589565900000|2020-05-15 18:05:00|8917.5|8916.6|8919.7|8918.2|8920.3|8919.4|8917.4|8916.5|302
1589566200000|2020-05-15 18:10:00|8919.4|8918.5|8917.5|8916.6|8920|8919.1|8917.1|8915.9|279
1589566500000|2020-05-15 18:15:00|8917.6|8916.7|8917.3|8916.4|8918.9|8917.8|8915.4|8914.2|420
1589566800000|2020-05-15 18:20:00|8917.4|8916.5|8918.3|8916.8|8919.2|8918|8916.9|8915.8|451
1589567100000|2020-05-15 18:25:00|8918.2|8916.7|8917.1|8916.2|8919.1|8917.6|8916.9|8915.9|349
1589567400000|2020-05-15 18:30:00|8917|8916.1|8918.9|8917.4|8919.5|8918.5|8916.8|8915.7|289
1589567700000|2020-05-15 18:35:00|8918.8|8917.3|8920.1|8919.2|8920.9|8919.6|8918.2|8916.7|339
1589568000000|2020-05-15 18:40:00|8920.2|8919.3|8920.6|8919.7|8923.2|8922|8920|8919|311
1589568300000|2020-05-15 18:45:00|8920.5|8919.6|8918|8917.1|8921.1|8919.8|8917.8|8916.6|352
1589568600000|2020-05-15 18:50:00|8918.3|8916.8|8919.7|8918.2|8920.2|8918.7|8918|8916.5|418
1589568900000|2020-05-15 18:55:00|8919.6|8918.1|8925.3|8923.8|8926.5|8925|8919.6|8918.1|463
1589569200000|2020-05-15 19:00:00|8925.2|8923.7|8924.2|8922.7|8926.4|8924.9|8923.9|8922.4|506
1589569500000|2020-05-15 19:05:00|8924.3|8922.8|8923.7|8922.2|8925.1|8923.7|8923.4|8922|352
1589569800000|2020-05-15 19:10:00|8923.8|8922.3|8924.4|8922.9|8925.4|8923.9|8923.5|8922|420
1589570100000|2020-05-15 19:15:00|8924.5|8923|8925.5|8924|8926|8924.5|8923.7|8922.2|377
1589570400000|2020-05-15 19:20:00|8925.6|8924.1|8926.1|8924.6|8926.3|8924.8|8924.4|8922.9|279
1589570700000|2020-05-15 19:25:00|8926|8924.5|8925.4|8923.9|8926.7|8925.3|8924.4|8922.9|393
1589571000000|2020-05-15 19:30:00|8925.3|8923.8|8925.9|8924.4|8925.9|8924.4|8924.9|8923.5|223
1589571300000|2020-05-15 19:35:00|8926|8924.5|8926|8924.5|8926.8|8925.4|8925.4|8924.1|451
1589571600000|2020-05-15 19:40:00|8925.7|8924.8|8928.4|8926.9|8928.8|8927.3|8925.4|8924.2|447
1589571900000|2020-05-15 19:45:00|8928.5|8927|8927|8925.5|8929.2|8927.7|8925.8|8924.3|576
1589572200000|2020-05-15 19:50:00|8927.1|8925.6|8927.2|8925.7|8927.9|8926.5|8926|8924.6|409
1589572500000|2020-05-15 19:55:00|8927.3|8925.8|8927.7|8926.2|8928.1|8926.6|8926.2|8924.7|498
1589572800000|2020-05-15 20:00:00|8927.8|8926.3|8927.3|8925.8|8928.9|8927.4|8925.8|8924.3|539
1589573100000|2020-05-15 20:05:00|8927.5|8926|8926.6|8925.1|8929.3|8927.8|8926.5|8925|413
1589573400000|2020-05-15 20:10:00|8926.4|8924.9|8927.3|8925.8|8927.6|8926.1|8925.6|8924.1|316
1589573700000|2020-05-15 20:15:00|8927.4|8925.9|8929.2|8927.7|8929.2|8927.7|8926.7|8925.2|257
1589574000000|2020-05-15 20:20:00|8929.1|8927.6|8930.5|8929|8931|8929.5|8928.9|8927.4|241
1589574300000|2020-05-15 20:25:00|8930.2|8928.7|8929.9|8928.4|8931.2|8929.7|8929.4|8927.9|315
1589574600000|2020-05-15 20:30:00|8929.8|8928.3|8934.5|8933|8934.7|8933.2|8929.5|8928|342
1589574900000|2020-05-15 20:35:00|8934.6|8933.1|8935.1|8933.6|8936.3|8934.8|8934.1|8932.6|348
1589575200000|2020-05-15 20:40:00|8935.2|8933.7|8935.7|8934.2|8937.6|8935.7|8934.5|8932.7|387
1589575500000|2020-05-15 20:45:00|8936|8933.8|8939.7|8937.5|8939.9|8938|8935.7|8933.8|576
1589575800000|2020-05-15 20:50:00|8940|8937.6|8940.6|8937.1|8943.5|8939.1|8939|8935.4|638
1589576100000|2020-05-15 20:55:00|8940.5|8936.6|8942.7|8935.1|8944.1|8938.1|8937.4|8929.2|672
1589745600000|2020-05-17 20:00:00|8944.9|8923.9|8953.2|8932.2|8953.3|8932.3|8944.5|8923.5|54
1589745900000|2020-05-17 20:05:00|8953.4|8932.4|8949.4|8928.4|8953.5|8932.5|8949.4|8928.4|19
1589746200000|2020-05-17 20:10:00|8951.3|8930.3|8948.3|8927.3|8951.9|8930.9|8948.3|8927.3|5
1589746500000|2020-05-17 20:15:00|8953|8932|8947.6|8926.6|8953|8932|8947.6|8926.6|12
1589746800000|2020-05-17 20:20:00|8952|8931|8945.1|8924.1|8953.2|8932.2|8945.1|8924.1|32
1589747100000|2020-05-17 20:25:00|8947.5|8926.5|8941.6|8920.6|8947.5|8926.5|8941.6|8920.6|4
1589747400000|2020-05-17 20:30:00|8952.8|8931.8|8952.8|8931.8|8952.8|8931.8|8941.6|8920.6|4
1589747700000|2020-05-17 20:35:00|8962.8|8941.8|8943.2|8922.2|8962.8|8941.8|8942.8|8921.8|13
1589748000000|2020-05-17 20:40:00|8951.7|8930.7|8949.1|8928.1|8952.8|8931.8|8942.8|8921.8|16
1589748300000|2020-05-17 20:45:00|8948.8|8927.8|8947.5|8926.5|8952.2|8931.2|8946.9|8925.9|13
1589748600000|2020-05-17 20:50:00|8948.1|8927.1|8947.5|8926.5|8948.1|8927.1|8947.5|8926.5|5
1589748900000|2020-05-17 20:55:00|8948.9|8927.9|8949.6|8928.6|8949.8|8928.8|8947.4|8926.4|42
1589749200000|2020-05-17 21:00:00|8949.3|8928.3|8951.7|8932.1|8957.4|8936.4|8942.9|8921.9|122
1589749500000|2020-05-17 21:05:00|8950.4|8931.5|8951.2|8933.6|8958.1|8937.1|8950|8929|203
1589749800000|2020-05-17 21:10:00|8951.1|8933.5|8958.2|8947.9|8960.2|8949.5|8948.8|8932.3|346
1589750100000|2020-05-17 21:15:00|8957.6|8948|8961.9|8951.5|8963.7|8953.6|8955.6|8947.9|177
1589750400000|2020-05-17 21:20:00|8962.2|8951.7|8962.5|8951.1|8967|8952.9|8959.4|8949.7|174
1589750700000|2020-05-17 21:25:00|8963.7|8951|8961.4|8950.7|8969.4|8951.3|8960.5|8949.6|142
1589751000000|2020-05-17 21:30:00|8961.6|8950.6|8961.4|8954.9|8966.8|8955|8960.9|8949.9|160
1589751300000|2020-05-17 21:35:00|8962.8|8953.2|8961.3|8954.8|8967.5|8955.5|8960.6|8950.1|129
1589751600000|2020-05-17 21:40:00|8961.2|8954.7|8960|8953.5|8965.9|8954.9|8959.3|8948.6|224
1589751900000|2020-05-17 21:45:00|8960.1|8953.6|8956|8945.4|8964.8|8953.6|8955.9|8942.5|279
1589752200000|2020-05-17 21:50:00|8956.3|8945.2|8957.4|8949.6|8960.9|8951|8956.2|8943.6|276
1589752500000|2020-05-17 21:55:00|8957.5|8949.7|8958|8949.1|8959.8|8951.9|8956.3|8948.3|209
1589752800000|2020-05-17 22:00:00|8958.1|8949|8952.3|8948.4|8959.2|8950.1|8951.2|8946.8|1185
1589753100000|2020-05-17 22:05:00|8952.4|8948.1|8952.6|8948.3|8953.5|8948.8|8950.6|8945.6|913
1589753400000|2020-05-17 22:10:00|8952.4|8948.1|8953|8950.2|8953.4|8950.2|8948.6|8944.8|731
1589753700000|2020-05-17 22:15:00|8953.1|8949.9|8953.3|8950.7|8954.4|8951.7|8951.7|8948.7|525
1589754000000|2020-05-17 22:20:00|8953.2|8950.6|8948.7|8945.6|8953.5|8950.8|8947.8|8945.1|548
1589754300000|2020-05-17 22:25:00|8948.8|8945.7|8948.5|8946.3|8950.1|8947.3|8947.9|8944.6|456
1589754600000|2020-05-17 22:30:00|8948.9|8946|8947.5|8944.3|8949.7|8946.5|8947|8944|767
1589754900000|2020-05-17 22:35:00|8947.4|8944.4|8946.6|8944|8947.9|8945.1|8944.6|8942.3|578
1589755200000|2020-05-17 22:40:00|8946.2|8944.1|8948.5|8945|8948.6|8945.3|8944.7|8942.5|632
1589755500000|2020-05-17 22:45:00|8948.1|8944.7|8946.6|8943.7|8949|8946.6|8946|8943.7|362
1589755800000|2020-05-17 22:50:00|8946.7|8943.8|8948.9|8947.4|8950|8947.7|8945.3|8943.3|462
1589756100000|2020-05-17 22:55:00|8949.3|8946.9|8951.1|8948.9|8952.1|8949.8|8948.7|8946.7|399
1589756400000|2020-05-17 23:00:00|8951.4|8948.7|8948.8|8947.3|8951.5|8949.6|8947.6|8946.1|337
1589756700000|2020-05-17 23:05:00|8948.7|8947.2|8949.8|8948.3|8950.7|8948.6|8948.6|8946.8|267
1589757000000|2020-05-17 23:10:00|8949.9|8948.4|8954.1|8951.7|8954.6|8953.1|8949.5|8947.4|314
1589757300000|2020-05-17 23:15:00|8954|8952.1|8956.9|8954.6|8957.2|8955.3|8952.4|8950.9|456
1589757600000|2020-05-17 23:20:00|8956.8|8954.5|8953.5|8952|8958.2|8956.1|8952.8|8951.3|424
1589757900000|2020-05-17 23:25:00|8953.8|8952.3|8951.3|8949.8|8953.9|8952.4|8951|8949.5|478
1589758200000|2020-05-17 23:30:00|8951.2|8949.7|8953.6|8952.1|8954.9|8953.3|8951.2|8949.7|600
1589758500000|2020-05-17 23:35:00|8953.7|8952.2|8954.3|8952.8|8954.6|8953.1|8953.5|8952|307
1589758800000|2020-05-17 23:40:00|8954.5|8953|8953.2|8951.7|8955|8953.5|8952.1|8950.6|315
1589759100000|2020-05-17 23:45:00|8953.1|8951.6|8955.4|8953.9|8955.8|8954.3|8952.1|8950.6|306
1589759400000|2020-05-17 23:50:00|8955.3|8953.8|8954.3|8952.8|8955.4|8953.9|8953.8|8952.3|204
1589759700000|2020-05-17 23:55:00|8954.4|8952.9|8952.8|8951.3|8954.4|8952.9|8952.1|8950.6|385
1589760000000|2020-05-18 00:00:00|8952.7|8951.2|8950.2|8948.7|8953.2|8951.7|8949.6|8948.1|475
1589760300000|2020-05-18 00:05:00|8950.3|8948.8|8950|8948.5|8950.8|8949.3|8948.9|8947.4|301
1589760600000|2020-05-18 00:10:00|8949.9|8948.4|8951.2|8949.7|8951.2|8949.7|8949.4|8947.9|273
1589760900000|2020-05-18 00:15:00|8951.1|8949.6|8952.7|8951.2|8953.5|8952|8950|8948.5|432
1589761200000|2020-05-18 00:20:00|8952.8|8951.3|8952.1|8950.6|8954.5|8953|8951|8949.5|480
1589761500000|2020-05-18 00:25:00|8952.2|8950.7|8950.6|8949.1|8953.2|8951.7|8949.2|8947.7|710
1589761800000|2020-05-18 00:30:00|8950.5|8949|8948.4|8946.9|8950.7|8949.2|8948.1|8946.6|352
1589762100000|2020-05-18 00:35:00|8948.5|8947|8950.3|8948.8|8950.4|8948.9|8947.7|8946.2|303
1589762400000|2020-05-18 00:40:00|8950.2|8948.7|8949.7|8948.2|8951.3|8949.8|8949.3|8947.8|322
1589762700000|2020-05-18 00:45:00|8949.6|8948.1|8948|8946.5|8950.3|8948.8|8947.4|8945.9|280
1589763000000|2020-05-18 00:50:00|8948.1|8946.6|8948.4|8946.9|8948.8|8947.3|8947.2|8945.7|447
1589763300000|2020-05-18 00:55:00|8948.2|8946.7|8945|8943.5|8948.4|8946.9|8944.7|8943.2|366
1589763600000|2020-05-18 01:00:00|8945.1|8943.6|8943.5|8942|8945.4|8943.9|8943.3|8941.8|444
1589763900000|2020-05-18 01:05:00|8943.3|8941.8|8942.7|8941.2|8945|8943.5|8942.7|8941.2|289
1589764200000|2020-05-18 01:10:00|8942.8|8941.3|8941.5|8940|8943.9|8942.4|8941.4|8939.9|284
1589764500000|2020-05-18 01:15:00|8941.4|8939.9|8942.7|8941.2|8945.4|8943.9|8940.2|8938.7|483
1589764800000|2020-05-18 01:20:00|8942.6|8941.1|8942.9|8941.4|8943.5|8942|8941.9|8940.4|397
1589765100000|2020-05-18 01:25:00|8943.2|8941.7|8941.5|8940|8943.5|8942|8941.3|8939.8|334
1589765400000|2020-05-18 01:30:00|8941.6|8940.1|8941|8939.5|8944|8942.5|8940.7|8939.2|367
1589765700000|2020-05-18 01:35:00|8941.1|8939.6|8941.1|8939.6|8941.5|8940|8940.3|8938.8|255
1589766000000|2020-05-18 01:40:00|8941|8939.5|8940.8|8939.3|8941.1|8939.6|8937.2|8935.7|394
1589766300000|2020-05-18 01:45:00|8940.7|8939.2|8941.1|8939.6|8941.4|8939.9|8940.1|8938.7|222
1589766600000|2020-05-18 01:50:00|8941|8939.5|8941.1|8939.6|8942.3|8940.8|8939.8|8938.3|231
1589766900000|2020-05-18 01:55:00|8941|8939.5|8939.2|8937.7|8941|8939.5|8938.4|8936.9|239
1589767200000|2020-05-18 02:00:00|8939.3|8937.8|8938.5|8937|8939.3|8937.8|8937.9|8936.4|250
1589767500000|2020-05-18 02:05:00|8938.4|8936.9|8937.4|8935.9|8938.6|8937.1|8935.6|8934.1|333
1589767800000|2020-05-18 02:10:00|8937.5|8936|8938|8936.5|8938.8|8937.3|8936.9|8935.4|289
1589768100000|2020-05-18 02:15:00|8937.8|8936.3|8939.4|8937.9|8940.3|8938.8|8937.4|8935.9|459
1589768400000|2020-05-18 02:20:00|8939.3|8937.8|8939.4|8937.9|8940|8938.5|8937.4|8935.9|362
1589768700000|2020-05-18 02:25:00|8939.3|8937.8|8938.1|8936.6|8939.9|8938.4|8938|8936.5|442
1589769000000|2020-05-18 02:30:00|8937.8|8936.3|8937.2|8935.7|8938|8936.5|8935.7|8934.2|502
1589769300000|2020-05-18 02:35:00|8937.3|8935.8|8939.8|8938.3|8940.8|8939.3|8936.7|8935.2|389
1589769600000|2020-05-18 02:40:00|8939.9|8938.4|8938.3|8936.8|8939.9|8938.4|8937.3|8935.8|333
1589769900000|2020-05-18 02:45:00|8938.4|8936.9|8939.5|8938|8939.8|8938.3|8937.5|8936.2|248
1589770200000|2020-05-18 02:50:00|8939.6|8938.1|8938.6|8937.1|8940.6|8939.1|8937.7|8936.2|548
1589770500000|2020-05-18 02:55:00|8938.5|8937|8941.3|8939.8|8941.9|8940.4|8938.5|8937|396
1589770800000|2020-05-18 03:00:00|8941.2|8939.7|8940.6|8939.1|8942.1|8940.6|8940|8938.7|247
1589771100000|2020-05-18 03:05:00|8940.7|8939.2|8942.1|8940.6|8942.4|8941|8940.1|8938.6|247
1589771400000|2020-05-18 03:10:00|8942|8940.5|8942.1|8940.6|8942.5|8941.2|8941.1|8939.6|237
1589771700000|2020-05-18 03:15:00|8942|8940.5|8942.3|8940.8|8943.1|8941.7|8941.2|8939.7|390
1589772000000|2020-05-18 03:20:00|8942.4|8940.9|8943.1|8941.6|8943.2|8941.7|8941.4|8939.9|258
1589772300000|2020-05-18 03:25:00|8943.2|8941.7|8939.7|8938.2|8943.6|8942.5|8939.6|8938.1|283
1589772600000|2020-05-18 03:30:00|8939.8|8938.3|8940.2|8939.3|8941.6|8940.4|8939.3|8938|306
1589772900000|2020-05-18 03:35:00|8940.3|8939.4|8939.8|8938.3|8941.4|8940|8939.7|8938.2|213
1589773200000|2020-05-18 03:40:00|8939.9|8938.4|8939.7|8938.2|8940.2|8938.8|8939.4|8938|119
1589773500000|2020-05-18 03:45:00|8939.6|8938.1|8940.1|8938.6|8941.6|8940.1|8939.4|8937.9|196
1589773800000|2020-05-18 03:50:00|8940.2|8938.7|8939.8|8938.3|8940.7|8939.2|8939|8937.6|227
1589774100000|2020-05-18 03:55:00|8939.9|8938.4|8940.3|8938.8|8942.3|8941|8939.6|8938.1|299
1589774400000|2020-05-18 04:00:00|8940.4|8938.9|8940.8|8939.3|8941.2|8939.7|8939.3|8937.8|205
1589774700000|2020-05-18 04:05:00|8940.9|8939.4|8940.7|8939.2|8940.9|8939.4|8939.8|8938.3|270
1589775000000|2020-05-18 04:10:00|8940.8|8939.3|8942.5|8941|8942.8|8941.3|8940.2|8938.7|272
1589775300000|2020-05-18 04:15:00|8942.9|8941.4|8941.5|8940|8944.7|8943.3|8941.3|8939.8|204
1589775600000|2020-05-18 04:20:00|8941.4|8939.9|8941.3|8939.8|8942.9|8941.4|8941|8939.5|298
1589775900000|2020-05-18 04:25:00|8941.2|8939.7|8941.3|8939.8|8941.5|8940|8940.7|8939.3|156
1589776200000|2020-05-18 04:30:00|8941.2|8939.7|8943.2|8941.7|8944.2|8942.7|8941.1|8939.6|218
1589776500000|2020-05-18 04:35:00|8943.3|8941.8|8942.1|8940.6|8944|8942.5|8941.5|8940|259
1589776800000|2020-05-18 04:40:00|8942.2|8940.7|8944.3|8942.8|8945.2|8943.9|8941.4|8940.1|285
1589777100000|2020-05-18 04:45:00|8944.2|8942.7|8946.6|8945.1|8947|8945.8|8943.2|8941.7|274
1589777400000|2020-05-18 04:50:00|8946.5|8945|8946.3|8944.8|8947.2|8945.9|8945.6|8944.3|234
1589777700000|2020-05-18 04:55:00|8946.5|8945|8945.2|8943.7|8947.5|8946|8944.7|8943.2|213
1589778000000|2020-05-18 05:00:00|8945.1|8943.6|8943.4|8941.9|8945.4|8944.1|8942.5|8941.1|288
1589778300000|2020-05-18 05:05:00|8943.3|8941.8|8942.8|8941.3|8943.3|8941.8|8941.4|8939.9|301
1589778600000|2020-05-18 05:10:00|8942.9|8941.4|8942.9|8941.4|8943.4|8942|8941.5|8940|316
1589778900000|2020-05-18 05:15:00|8942.8|8941.3|8942.1|8941.2|8943.1|8941.6|8941.4|8939.9|318
1589779200000|2020-05-18 05:20:00|8942|8941.1|8942.2|8941.3|8943.3|8941.9|8941.5|8940.3|200
1589779500000|2020-05-18 05:25:00|8942.1|8941.2|8944.4|8942.9|8944.8|8943.3|8942.1|8940.8|180
1589779800000|2020-05-18 05:30:00|8944.5|8943|8944.6|8943.1|8945|8943.8|8943.3|8942|221
1589780100000|2020-05-18 05:35:00|8944.7|8943.2|8944.2|8942.7|8945.1|8943.9|8944.1|8942.7|179
1589780400000|2020-05-18 05:40:00|8944.3|8942.8|8944.3|8942.8|8944.8|8943.6|8944|8942.5|168
1589780700000|2020-05-18 05:45:00|8944.4|8942.9|8944.2|8942.7|8946.1|8944.6|8943.9|8942.5|220
1589781000000|2020-05-18 05:50:00|8944.1|8942.6|8942.2|8941.3|8944.4|8943.2|8942|8940.5|264
1589781300000|2020-05-18 05:55:00|8942.5|8941|8942.5|8941|8943.3|8941.8|8941|8939.5|289
1589781600000|2020-05-18 06:00:00|8942.4|8940.9|8943.3|8941.8|8944|8942.5|8941.7|8940.2|242
1589781900000|2020-05-18 06:05:00|8943.2|8941.7|8946.7|8945.2|8946.8|8945.3|8943|8941.6|288
1589782200000|2020-05-18 06:10:00|8945.7|8944.8|8945.7|8944.2|8946.1|8944.9|8943.9|8942.7|302
1589782500000|2020-05-18 06:15:00|8945.6|8944.1|8945.3|8943.8|8945.7|8944.4|8942|8940.8|364
1589782800000|2020-05-18 06:20:00|8945.4|8943.9|8938.7|8937.8|8947.9|8946.7|8937.3|8935.8|548
1589783100000|2020-05-18 06:25:00|8939|8937.5|8939.5|8938|8939.9|8938.6|8936.1|8934.9|469
1589783400000|2020-05-18 06:30:00|8939.2|8938.3|8942.8|8941.9|8942.9|8942|8938.3|8937.4|529
1589783700000|2020-05-18 06:35:00|8942.7|8941.8|8939.1|8938.2|8943.6|8942.7|8938|8937.1|439
1589784000000|2020-05-18 06:40:00|8939.2|8938.3|8936.1|8935.2|8939.8|8938.5|8936.1|8934.9|456
1589784300000|2020-05-18 06:45:00|8936.4|8934.9|8939.3|8938.4|8940.7|8939.6|8935.4|8934.5|496
1589784600000|2020-05-18 06:50:00|8939.2|8938.3|8941.6|8940.7|8942.8|8941.9|8939.2|8938.3|445
1589784900000|2020-05-18 06:55:00|8941.8|8940.9|8939.7|8938.8|8943.4|8942.3|8939.6|8938.3|545
1589785200000|2020-05-18 07:00:00|8940|8938.5|8937.8|8936.9|8940.9|8939.8|8935.7|8934.8|798
1589785500000|2020-05-18 07:05:00|8937.9|8937|8941.3|8940.4|8942.4|8941.5|8937.3|8936.4|621
1589785800000|2020-05-18 07:10:00|8941.2|8940.3|8941.4|8940.5|8942.4|8941.5|8939.8|8938.9|534
1589786100000|2020-05-18 07:15:00|8941.5|8940.6|8941.1|8940.2|8941.5|8940.6|8938.9|8937.7|504
1589786400000|2020-05-18 07:20:00|8941|8940.1|8938.4|8937.5|8941.1|8940.2|8937.3|8936.4|559
1589786700000|2020-05-18 07:25:00|8938.3|8937.4|8934.7|8933.8|8938.5|8937.6|8934.1|8933.2|568
1589787000000|2020-05-18 07:30:00|8934.8|8933.9|8930.1|8929.2|8934.8|8933.9|8930.1|8929.2|505
1589787300000|2020-05-18 07:35:00|8930.2|8929.3|8928.3|8927.4|8930.5|8929.4|8927.3|8926.1|471
1589787600000|2020-05-18 07:40:00|8928.4|8927.5|8926.8|8925.9|8928.8|8927.9|8925.7|8924.8|511
1589787900000|2020-05-18 07:45:00|8926.9|8926|8926.8|8925.9|8929.5|8928.6|8926.1|8925|545
1589788200000|2020-05-18 07:50:00|8926.9|8926|8923.9|8923|8927.3|8926.3|8923.7|8922.5|502
1589788500000|2020-05-18 07:55:00|8924|8923.1|8930.5|8929|8932.4|8931.2|8923|8921.8|736
1589788800000|2020-05-18 08:00:00|8930.1|8929.2|8925.8|8924.9|8930.3|8929.2|8925.7|8924.5|630
1589789100000|2020-05-18 08:05:00|8926.1|8924.6|8920.1|8919.2|8926.8|8925.9|8918.7|8917.6|654
1589789400000|2020-05-18 08:10:00|8920.2|8919.3|8921|8920.1|8923.1|8922.2|8919.3|8918.1|461
1589789700000|2020-05-18 08:15:00|8920.9|8920|8922.5|8921.6|8923|8922.1|8919.9|8918.7|650
1589790000000|2020-05-18 08:20:00|8922.6|8921.7|8922.6|8921.7|8923.5|8922.4|8920.6|8919.6|512
1589790300000|2020-05-18 08:25:00|8922.8|8921.9|8925|8924.1|8925.2|8924.3|8922.8|8921.9|499
1589790600000|2020-05-18 08:30:00|8925.2|8924.3|8928.6|8927.7|8928.9|8927.9|8924.3|8923.4|547
1589790900000|2020-05-18 08:35:00|8928.5|8927.6|8931.7|8930.8|8932.5|8931.6|8928|8926.9|603
1589791200000|2020-05-18 08:40:00|8931.6|8930.7|8932|8931.1|8932.3|8931.4|8929.6|8928.5|675
1589791500000|2020-05-18 08:45:00|8932.1|8931.2|8930.3|8929.4|8932.1|8931.2|8927.2|8926|473
1589791800000|2020-05-18 08:50:00|8930.4|8929.5|8931.5|8930.6|8932.5|8931.4|8929|8928.1|521
1589792100000|2020-05-18 08:55:00|8931.6|8930.7|8930.3|8929.4|8934|8933.1|8930.3|8929.3|536
1589792400000|2020-05-18 09:00:00|8930.2|8929.3|8928.1|8927.2|8932.8|8931.7|8927.7|8926.5|533
1589792700000|2020-05-18 09:05:00|8928|8927.1|8925.4|8924.5|8929.7|8928.4|8925.1|8924|504
1589793000000|2020-05-18 09:10:00|8925.3|8924.4|8920|8919.1|8925.6|8924.5|8919.9|8919|513
1589793300000|2020-05-18 09:15:00|8919.9|8919|8917.9|8917|8921.7|8920.8|8916.8|8915.9|565
1589793600000|2020-05-18 09:20:00|8918|8917.1|8919.6|8918.7|8919.7|8918.8|8916.8|8915.9|555
1589793900000|2020-05-18 09:25:00|8919.5|8918.6|8922.3|8921.4|8923.6|8922.4|8919.5|8918.5|473
1589794200000|2020-05-18 09:30:00|8922.7|8921.2|8923.9|8923|8924.1|8923.2|8921.3|8920.2|418
1589794500000|2020-05-18 09:35:00|8923.5|8922.6|8921.6|8920.7|8924.4|8923.5|8921|8920|459
1589794800000|2020-05-18 09:40:00|8921.5|8920.6|8919.5|8918.6|8922|8921.1|8918.1|8917.2|407
1589795100000|2020-05-18 09:45:00|8919.3|8918.4|8920.5|8919|8921|8920.1|8918.8|8917.9|473
1589795400000|2020-05-18 09:50:00|8920.4|8918.9|8914.6|8913.7|8920.4|8919.3|8913.6|8912.4|494
1589795700000|2020-05-18 09:55:00|8914.5|8913.6|8915.2|8914.3|8917.1|8916|8913|8912|649
1589796000000|2020-05-18 10:00:00|8915.3|8914.4|8915.5|8914.6|8918.3|8917.4|8914.3|8913.4|548
1589796300000|2020-05-18 10:05:00|8915.6|8914.7|8910.4|8909.5|8915.7|8914.7|8909.7|8908.8|641
1589796600000|2020-05-18 10:10:00|8910.5|8909.6|8911.5|8910|8913|8912.1|8909.4|8908.3|439
1589796900000|2020-05-18 10:15:00|8911.4|8909.9|8913.5|8912.6|8914.7|8913.5|8911|8909.9|461
1589797200000|2020-05-18 10:20:00|8913.6|8912.7|8908.5|8907.6|8913.9|8913|8907.4|8906.5|506
1589797500000|2020-05-18 10:25:00|8908.3|8907.4|8910.3|8909.4|8910.6|8909.7|8905.4|8904.3|450
1589797800000|2020-05-18 10:30:00|8910.2|8909.3|8916.5|8915.6|8916.7|8915.7|8910|8909.1|528
1589798100000|2020-05-18 10:35:00|8916.4|8915.5|8914.2|8913.3|8917.9|8917|8913.7|8912.8|480
1589798400000|2020-05-18 10:40:00|8914.3|8913.4|8911.8|8910.9|8915.2|8914.3|8909.3|8908.4|553
1589798700000|2020-05-18 10:45:00|8911.7|8910.8|8914.8|8913.9|8915.9|8914.6|8909.6|8908.7|554
1589799000000|2020-05-18 10:50:00|8914.5|8913.6|8912.7|8911.8|8914.8|8913.6|8910.6|8909.7|591
1589799300000|2020-05-18 10:55:00|8912.6|8911.7|8917.6|8916.7|8917.6|8916.7|8911.6|8910.7|578
1589799600000|2020-05-18 11:00:00|8917.5|8916.6|8919.9|8919|8920.8|8919.9|8915.5|8914.5|640
1589799900000|2020-05-18 11:05:00|8919.8|8918.9|8921.1|8920.2|8922.1|8921.1|8918.6|8917.7|461
1589800200000|2020-05-18 11:10:00|8921|8920.1|8915.4|8914.5|8921|8920.1|8915.1|8914.2|510
1589800500000|2020-05-18 11:15:00|8915.2|8914.3|8909.1|8908.2|8915.6|8914.7|8908.8|8907.9|573
1589800800000|2020-05-18 11:20:00|8909|8908.1|8910.2|8909.3|8911.9|8911|8907.7|8906.8|542
1589801100000|2020-05-18 11:25:00|8910.1|8909.2|8914.4|8913.5|8915.2|8914.1|8909.8|8908.8|493
1589801400000|2020-05-18 11:30:00|8914.5|8913.6|8911.9|8911|8915.1|8914|8910.5|8909.6|669
1589801700000|2020-05-18 11:35:00|8912|8911.1|8910.9|8910|8913.7|8912.8|8910.1|8909.2|600
1589802000000|2020-05-18 11:40:00|8910.8|8909.9|8909.6|8908.7|8911.6|8910.7|8907.7|8906.6|629
1589802300000|2020-05-18 11:45:00|8909.7|8908.8|8905.8|8904.9|8910.2|8909.2|8903.6|8902.7|634
1589802600000|2020-05-18 11:50:00|8905.9|8905|8906.7|8905.8|8908.9|8908|8903.9|8903|588
1589802900000|2020-05-18 11:55:00|8906.6|8905.7|8905.1|8904.2|8906.6|8905.7|8901.2|8900.3|589
1589803200000|2020-05-18 12:00:00|8905|8904.1|8908.3|8907.4|8908.3|8907.4|8903.2|8902.2|666
1589803500000|2020-05-18 12:05:00|8908.2|8907.3|8909.3|8908.4|8910.9|8910|8908.2|8907.3|451
1589803800000|2020-05-18 12:10:00|8909.4|8908.5|8915.9|8914.4|8916.6|8915.5|8909.2|8908.3|675
1589804100000|2020-05-18 12:15:00|8915.6|8914.7|8909.5|8908.6|8918.2|8917.1|8906.5|8905.6|883
1589804400000|2020-05-18 12:20:00|8909.6|8908.7|8910.3|8909.4|8913.1|8911.8|8905.7|8904.8|713
1589804700000|2020-05-18 12:25:00|8910.4|8909.5|8904.3|8903.4|8910.8|8909.9|8903|8902.1|658
1589805000000|2020-05-18 12:30:00|8904.2|8903.3|8908.7|8907.8|8908.7|8907.8|8904.1|8903.1|588
1589805300000|2020-05-18 12:35:00|8909|8907.5|8912.5|8911.6|8913.1|8911.8|8908.3|8907.4|663
1589805600000|2020-05-18 12:40:00|8912.3|8911.4|8910.8|8909.9|8913|8911.9|8909.5|8908.6|592
1589805900000|2020-05-18 12:45:00|8910.7|8909.8|8909.4|8908.5|8912.6|8911.7|8909|8908.1|577
1589806200000|2020-05-18 12:50:00|8909.5|8908.6|8909.9|8909|8911.6|8910.4|8907.6|8906.7|467
1589806500000|2020-05-18 12:55:00|8910.5|8909.4|8909.7|8908.8|8911.4|8910.2|8909|8908|443
1589806800000|2020-05-18 13:00:00|8909.8|8908.9|8911.9|8911|8912.7|8911.8|8908.9|8908|556
1589807100000|2020-05-18 13:05:00|8912.2|8910.7|8910.1|8909.2|8913.1|8912.2|8908.7|8907.6|572
1589807400000|2020-05-18 13:10:00|8910.2|8909.3|8911|8910.1|8911.8|8910.9|8909.3|8908.4|544
1589807700000|2020-05-18 13:15:00|8910.9|8910|8908.2|8907.3|8911.4|8910.5|8908.2|8907.3|501
1589808000000|2020-05-18 13:20:00|8908.3|8907.4|8903.6|8902.7|8909.2|8908.3|8901.2|8900.3|746
1589808300000|2020-05-18 13:25:00|8903.7|8902.8|8905.6|8904.1|8906.3|8905.4|8902.9|8902|720
1589808600000|2020-05-18 13:30:00|8905.7|8904.2|8901.1|8900.2|8906.7|8905.5|8900.9|8900|681
1589808900000|2020-05-18 13:35:00|8901.2|8900.3|8902|8901.1|8904.8|8903.8|8894.6|8893.5|979
1589809200000|2020-05-18 13:40:00|8902.1|8901.2|8904.7|8903.2|8906.6|8905.1|8899.8|8898.6|1056
1589809500000|2020-05-18 13:45:00|8904.9|8903.4|8907.1|8906.2|8908.3|8907.2|8904.9|8903.4|821
1589809800000|2020-05-18 13:50:00|8907.3|8906.4|8906.7|8905.8|8909.8|8908.9|8906.3|8904.8|778
1589810100000|2020-05-18 13:55:00|8906.8|8905.9|8907.9|8906.4|8911.5|8910.5|8906|8904.9|824
1589810400000|2020-05-18 14:00:00|8908|8906.5|8908.8|8907.3|8909.6|8908.5|8906.3|8905.1|789
1589810700000|2020-05-18 14:05:00|8908.9|8907.4|8908.7|8907.2|8910.7|8909.5|8907.2|8906|727
1589811000000|2020-05-18 14:10:00|8908.6|8907.1|8909.3|8908.4|8909.8|8908.7|8906.7|8905.2|639
1589811300000|2020-05-18 14:15:00|8909.4|8908.5|8913.3|8912.4|8914|8913|8909.3|8908.4|623
1589811600000|2020-05-18 14:20:00|8913.2|8912.3|8916|8914.5|8917.3|8916|8911.7|8910.5|639
1589811900000|2020-05-18 14:25:00|8915.9|8914.4|8915.7|8914.2|8918.9|8917.4|8915.4|8913.9|571
1589812200000|2020-05-18 14:30:00|8915.8|8914.3|8914.4|8912.9|8917|8915.8|8912.1|8910.6|688
1589812500000|2020-05-18 14:35:00|8914.3|8912.8|8913.7|8912.2|8914.7|8913.2|8909.4|8907.9|611
1589812800000|2020-05-18 14:40:00|8913.6|8912.1|8911.3|8910.4|8913.8|8912.7|8909.1|8907.8|573
1589813100000|2020-05-18 14:45:00|8911.2|8910.3|8907.6|8906.1|8911.3|8910.4|8905.9|8904.6|763
1589813400000|2020-05-18 14:50:00|8907.7|8906.2|8907.5|8906|8910.6|8909.4|8905|8903.5|882
1589813700000|2020-05-18 14:55:00|8907.4|8905.9|8905.4|8904.5|8908.6|8907.5|8903.4|8902.1|881
1589814000000|2020-05-18 15:00:00|8905.2|8904.3|8905.4|8903.9|8908.1|8906.9|8903.4|8902.4|854
1589814300000|2020-05-18 15:05:00|8905.5|8904|8905.5|8904.6|8906|8904.7|8902.7|8901.5|610
1589814600000|2020-05-18 15:10:00|8905.4|8904.5|8908.3|8906.8|8910.3|8909|8905.3|8903.9|791
1589814900000|2020-05-18 15:15:00|8908.2|8906.7|8913.7|8912.2|8913.7|8912.2|8905.9|8904.7|887
1589815200000|2020-05-18 15:20:00|8913.4|8911.9|8914.4|8912.9|8916.7|8915.2|8909.4|8907.9|1303
1589815500000|2020-05-18 15:25:00|8914.5|8913|8912.9|8911.4|8916.1|8914.8|8908.4|8906.9|1272
1589815800000|2020-05-18 15:30:00|8912.8|8911.3|8912.1|8910.6|8914.7|8913.2|8908.7|8907.2|916
1589816100000|2020-05-18 15:35:00|8912|8910.5|8918.8|8917.3|8918.9|8917.4|8909.2|8907.7|821
1589816400000|2020-05-18 15:40:00|8918.7|8917.2|8926.8|8925.9|8927.4|8926.4|8918.2|8916.7|939
1589816700000|2020-05-18 15:45:00|8927.5|8926|8935.8|8934.3|8937.1|8935.8|8926.8|8925.3|1181
1589817000000|2020-05-18 15:50:00|8935.9|8934.4|8938.4|8936.9|8939.2|8938.2|8930.2|8928.9|1047
1589817300000|2020-05-18 15:55:00|8938.3|8936.8|8932.1|8930.6|8938.7|8937.6|8930.4|8929.3|980
1589817600000|2020-05-18 16:00:00|8931.9|8930.4|8945.4|8943.9|8948.9|8947|8930.2|8928.8|1229
1589817900000|2020-05-18 16:05:00|8945.3|8943.8|8953.3|8951.8|8954.1|8952.6|8944.7|8943.7|1103
1589818200000|2020-05-18 16:10:00|8952.9|8952|8955.5|8954|8955.5|8954.1|8951.3|8950.2|934
1589818500000|2020-05-18 16:15:00|8955.6|8954.1|8957.2|8955.7|8958.6|8957.1|8953.8|8952.7|759
1589818800000|2020-05-18 16:20:00|8957.4|8955.9|8951.2|8949.7|8957.4|8955.9|8951|8949.7|764
1589819100000|2020-05-18 16:25:00|8951.3|8949.8|8949.2|8948.3|8952|8950.8|8947.1|8946|802
1589819400000|2020-05-18 16:30:00|8949.3|8948.4|8954.6|8953.7|8955.3|8954|8949.2|8948.3|713
1589819700000|2020-05-18 16:35:00|8954.7|8953.8|8955.5|8954|8955.6|8954.4|8952|8950.7|509
1589820000000|2020-05-18 16:40:00|8955.4|8953.9|8955|8954.1|8956.2|8955|8953.1|8952|556
1589820300000|2020-05-18 16:45:00|8955.1|8954.2|8957|8956.1|8958.7|8957.3|8954.7|8953.6|539
1589820600000|2020-05-18 16:50:00|8956.9|8956|8955|8954.1|8959.1|8957.8|8954.6|8953.3|565
1589820900000|2020-05-18 16:55:00|8954.9|8954|8957.3|8956.4|8959.4|8958.1|8954.9|8953.7|792
1589821200000|2020-05-18 17:00:00|8957.5|8956|8956.3|8955.4|8960.2|8958.8|8954.5|8953.2|677
1589821500000|2020-05-18 17:05:00|8956.2|8955.3|8957.2|8955.7|8959.5|8958.1|8955.9|8954.7|616
1589821800000|2020-05-18 17:10:00|8957.1|8955.6|8958.7|8957.2|8960.3|8958.9|8954.2|8952.7|815
1589822100000|2020-05-18 17:15:00|8958.4|8957.5|8955.2|8953.7|8960.8|8959.3|8954.7|8953.3|757
1589822400000|2020-05-18 17:20:00|8955.3|8953.8|8954.8|8953.3|8957|8955.8|8953.5|8952|678
1589822700000|2020-05-18 17:25:00|8954.9|8953.4|8956.6|8955.1|8957.8|8956.5|8953.8|8952.4|664
1589823000000|2020-05-18 17:30:00|8956.7|8955.2|8952.1|8950.6|8956.7|8955.3|8951.8|8950.6|501
1589823300000|2020-05-18 17:35:00|8952.2|8950.7|8951.5|8950.6|8954.3|8953.1|8951.1|8949.6|516
1589823600000|2020-05-18 17:40:00|8951.4|8950.5|8953.5|8952|8953.8|8952.3|8951.2|8949.8|544
1589823900000|2020-05-18 17:45:00|8953.4|8951.9|8950.8|8949.3|8953.8|8952.3|8950.1|8948.7|508
1589824200000|2020-05-18 17:50:00|8950.7|8949.2|8950.7|8949.2|8952.3|8950.9|8950.1|8948.6|572
1589824500000|2020-05-18 17:55:00|8950.8|8949.3|8953.8|8952.3|8954.1|8952.6|8950.8|8949.3|485
1589824800000|2020-05-18 18:00:00|8953.7|8952.2|8952.2|8950.7|8953.9|8952.4|8951.2|8950|472
1589825100000|2020-05-18 18:05:00|8952|8950.5|8950.8|8949.3|8952|8950.9|8948.5|8947|399
1589825400000|2020-05-18 18:10:00|8950.9|8949.4|8952.6|8951.1|8954|8952.7|8950.7|8949.2|453
1589825700000|2020-05-18 18:15:00|8952.5|8951|8953.2|8951.7|8953.3|8951.8|8950.2|8948.9|371
1589826000000|2020-05-18 18:20:00|8953.3|8951.8|8950|8948.5|8953.3|8951.8|8949.7|8948.5|359
1589826300000|2020-05-18 18:25:00|8950.1|8948.6|8951.1|8949.6|8951.7|8950.3|8949.1|8947.6|424
1589826600000|2020-05-18 18:30:00|8951|8949.5|8952.2|8950.7|8953.1|8952|8950.6|8949.1|385
1589826900000|2020-05-18 18:35:00|8952.3|8950.8|8951.9|8950.4|8954|8952.5|8951.8|8950.3|375
1589827200000|2020-05-18 18:40:00|8952|8950.5|8950|8948.5|8952.9|8951.5|8949.8|8948.3|422
1589827500000|2020-05-18 18:45:00|8950.1|8948.6|8951.3|8949.8|8951.4|8950|8948.8|8947.6|373
1589827800000|2020-05-18 18:50:00|8951.2|8949.7|8949.9|8948.4|8951.6|8950.1|8949.3|8948.1|435
1589828100000|2020-05-18 18:55:00|8950|8948.5|8952.6|8951.1|8953.1|8951.6|8949.5|8948|518
1589828400000|2020-05-18 19:00:00|8952.2|8950.7|8951.2|8949.7|8952.4|8950.9|8949.9|8948.4|510
1589828700000|2020-05-18 19:05:00|8951.1|8949.6|8952.4|8950.9|8953.2|8951.7|8951.1|8949.6|385
1589829000000|2020-05-18 19:10:00|8952.5|8951|8952.3|8950.8|8953.5|8952|8951.7|8950.2|350
1589829300000|2020-05-18 19:15:00|8952.4|8950.9|8952|8950.5|8952.7|8951.4|8950.1|8948.9|402
1589829600000|2020-05-18 19:20:00|8951.9|8950.4|8952.4|8950.9|8953.1|8951.6|8951.5|8950|410
1589829900000|2020-05-18 19:25:00|8952.5|8951|8953.7|8952.2|8954.7|8953.2|8952.3|8950.8|392
1589830200000|2020-05-18 19:30:00|8953.6|8952.1|8949.2|8947.7|8953.7|8952.6|8949|8947.7|368
1589830500000|2020-05-18 19:35:00|8949.3|8947.8|8950.2|8948.7|8950.4|8949.1|8947.8|8946.6|342
1589830800000|2020-05-18 19:40:00|8950.3|8948.8|8950.8|8949.9|8951.6|8950.4|8948.9|8947.7|275
1589831100000|2020-05-18 19:45:00|8950.9|8950|8952.3|8951.4|8952.9|8952|8950.9|8949.7|422
1589831400000|2020-05-18 19:50:00|8952.5|8951|8951.8|8950.3|8953.5|8952.3|8950.9|8949.7|386
1589831700000|2020-05-18 19:55:00|8951.7|8950.2|8953.2|8951.7|8954.8|8953.5|8951.3|8949.9|425
1589832000000|2020-05-18 20:00:00|8953.1|8951.6|8951.4|8949.9|8953.8|8952.3|8950.5|8949|503
1589832300000|2020-05-18 20:05:00|8951.3|8949.8|8951.7|8950.2|8951.9|8950.4|8950.5|8949|294
1589832600000|2020-05-18 20:10:00|8951.8|8950.3|8952.4|8950.9|8952.6|8951.1|8951.1|8949.8|306
1589832900000|2020-05-18 20:15:00|8952.5|8951|8950.9|8949.4|8952.9|8951.4|8950.8|8949.3|278
1589833200000|2020-05-18 20:20:00|8951|8949.5|8951.7|8950.2|8952.9|8951.6|8951|8949.5|251
1589833500000|2020-05-18 20:25:00|8951.6|8950.1|8951.1|8949.6|8951.8|8950.3|8950|8948.5|197
1589833800000|2020-05-18 20:30:00|8951.2|8949.7|8951|8949.5|8951.7|8950.4|8950.8|8949.4|214
1589834100000|2020-05-18 20:35:00|8951.1|8949.6|8952.3|8950.8|8952.6|8951.1|8950.3|8948.8|227
1589834400000|2020-05-18 20:40:00|8952.2|8950.7|8953.5|8952|8953.7|8952.2|8951.6|8950.1|206
1589834700000|2020-05-18 20:45:00|8953.6|8952.1|8953.2|8951.7|8954|8952.5|8952|8950.5|246
1589835000000|2020-05-18 20:50:00|8953.1|8951.6|8952.9|8951.4|8954|8952.5|8952.1|8950.6|248
1589835300000|2020-05-18 20:55:00|8952.8|8951.3|8951.8|8947.5|8952.9|8951.4|8950|8946.2|448
1589835600000|2020-05-18 21:00:00|8952.7|8946.9|8954|8950.7|8956.7|8952.3|8951.9|8946|136
1589835900000|2020-05-18 21:05:00|8954.3|8950.4|8955.7|8950.3|8956.5|8952.2|8953.3|8949.5|239
1589836200000|2020-05-18 21:10:00|8955.5|8950.2|8955.1|8945.4|8958.9|8953.1|8951.9|8944.9|309
1589836500000|2020-05-18 21:15:00|8954.4|8946.2|8956.1|8948.8|8956.7|8949.8|8951.5|8945|524
1589836800000|2020-05-18 21:20:00|8956|8948.7|8959.4|8948.4|8959.4|8950.2|8953.3|8947|306
1589837100000|2020-05-18 21:25:00|8958.4|8949.3|8959.1|8948.2|8959.6|8952.8|8956.8|8947.9|241
1589837400000|2020-05-18 21:30:00|8958.1|8948.1|8958.1|8949.7|8960.2|8950.5|8956.6|8948|512
1589837700000|2020-05-18 21:35:00|8957.7|8949.9|8958.1|8948.6|8958.6|8950.6|8956.9|8948.5|405
1589838000000|2020-05-18 21:40:00|8958.2|8948.7|8957.5|8949.8|8959.1|8950.6|8956.9|8948.2|450
1589838300000|2020-05-18 21:45:00|8957.1|8949.6|8957.1|8948.4|8958.1|8950.7|8955.3|8947.3|606
1589838600000|2020-05-18 21:50:00|8957.4|8948.8|8955.6|8949.9|8957.4|8950.4|8954.2|8947.9|515
1589838900000|2020-05-18 21:55:00|8956.6|8949.6|8953|8942|8957.8|8951.1|8952.3|8941.3|443
1589839200000|2020-05-18 22:00:00|8952.3|8941.3|8952.6|8949.1|8956.2|8949.9|8948.9|8940.7|906
1589839500000|2020-05-18 22:05:00|8952.4|8949.4|8951.5|8947.4|8952.9|8949.6|8950.5|8947.1|415
1589839800000|2020-05-18 22:10:00|8951.2|8947.5|8952.7|8949|8954.1|8950|8950.7|8947.1|608
1589840100000|2020-05-18 22:15:00|8952.9|8949.3|8952.4|8949.4|8953.2|8950|8951.8|8948.5|604
1589840400000|2020-05-18 22:20:00|8952.5|8949.3|8951.2|8948.6|8952.6|8950.4|8949.9|8947.2|655
1589840700000|2020-05-18 22:25:00|8951.9|8948.2|8950.9|8948.2|8952.6|8949.7|8950.8|8947.9|308
1589841000000|2020-05-18 22:30:00|8951|8948.4|8950.5|8948.1|8951.3|8949.1|8949.8|8947.6|255
1589841300000|2020-05-18 22:35:00|8950.6|8948.2|8949.8|8947.2|8951.4|8949.1|8949.1|8946.7|318
1589841600000|2020-05-18 22:40:00|8949.7|8947.3|8948.6|8946|8950.6|8948.3|8948|8945.3|336
1589841900000|2020-05-18 22:45:00|8948.7|8946.1|8948.9|8947.4|8950.9|8948.8|8948.7|8946.1|350
1589842200000|2020-05-18 22:50:00|8949|8947.5|8949|8946.3|8950.1|8947.9|8947.9|8945.9|243
1589842500000|2020-05-18 22:55:00|8948.8|8946.4|8948.5|8945.8|8949.3|8947.2|8947.8|8945.8|277
1589842800000|2020-05-18 23:00:00|8948|8946.5|8951.5|8948.9|8951.6|8949.6|8948|8946|360
1589843100000|2020-05-18 23:05:00|8951.4|8949.1|8951.8|8950.3|8952.2|8950.6|8950.2|8948.3|204
1589843400000|2020-05-18 23:10:00|8951.7|8950.2|8952.5|8951|8952.8|8951.3|8951.4|8949.6|122
1589843700000|2020-05-18 23:15:00|8952.4|8950.9|8951.7|8950.2|8952.5|8951|8951|8949.5|290
1589844000000|2020-05-18 23:20:00|8951.6|8950.1|8952.7|8951.2|8953.2|8951.3|8949.9|8948.4|379
1589844300000|2020-05-18 23:25:00|8952.6|8951.1|8951.8|8950.3|8953.1|8951.3|8951.3|8949.8|236
1589844600000|2020-05-18 23:30:00|8951.7|8950.2|8950.8|8949.3|8952.1|8950.6|8950.4|8948.9|318
1589844900000|2020-05-18 23:35:00|8950.7|8949.2|8948.7|8947.2|8951|8949.5|8948.4|8946.9|310
1589845200000|2020-05-18 23:40:00|8948.9|8947.4|8948.4|8946.9|8950.6|8948.9|8948.4|8946.9|397
1589845500000|2020-05-18 23:45:00|8948.5|8947|8947.9|8946.4|8948.9|8947.4|8947.5|8946|401
1589845800000|2020-05-18 23:50:00|8948|8946.5|8948.5|8947|8948.9|8947.2|8947.5|8946|263
1589846100000|2020-05-18 23:55:00|8948.6|8947.1|8946.9|8945.4|8949.5|8947.7|8946.4|8944.9|244
1589846400000|2020-05-19 00:00:00|8946.8|8945.3|8943.6|8942.1|8948.5|8947|8942.9|8941.4|450
1589846700000|2020-05-19 00:05:00|8943.7|8942.2|8942.3|8940.8|8944.3|8942.8|8941.4|8939.9|423
1589847000000|2020-05-19 00:10:00|8942.2|8940.7|8940|8938.5|8942.5|8941|8937.7|8936.2|432
1589847300000|2020-05-19 00:15:00|8940.1|8938.6|8938.4|8936.9|8940.7|8939.2|8936.2|8934.7|414
1589847600000|2020-05-19 00:20:00|8938.6|8937.1|8938.7|8937.2|8939.2|8937.7|8936.6|8935.1|261
1589847900000|2020-05-19 00:25:00|8938.6|8937.1|8939.9|8938.4|8941.9|8940.4|8938.1|8936.6|284
1589848200000|2020-05-19 00:30:00|8940|8938.5|8941.3|8939.8|8942.9|8941.4|8939.6|8938.1|456
1589848500000|2020-05-19 00:35:00|8941.2|8939.7|8941.2|8939.7|8943.3|8941.8|8940.4|8938.9|424
1589848800000|2020-05-19 00:40:00|8941.1|8939.6|8939.7|8938.2|8942|8940.5|8938.5|8937|309
1589849100000|2020-05-19 00:45:00|8939.8|8938.3|8939.8|8938.3|8940.5|8939|8938.4|8936.9|334
1589849400000|2020-05-19 00:50:00|8939.9|8938.4|8941|8939.5|8941.6|8940.2|8939.6|8938.1|295
1589849700000|2020-05-19 00:55:00|8940.5|8939|8938.2|8936.7|8940.5|8939|8937.6|8936.1|195
1589850000000|2020-05-19 01:00:00|8939|8937.5|8939.8|8938.3|8940.9|8939.4|8939|8937.5|268
1589850300000|2020-05-19 01:05:00|8939.7|8938.2|8938|8936.5|8940|8938.5|8937.8|8936.3|289
1589850600000|2020-05-19 01:10:00|8937.9|8936.4|8938.7|8937.2|8940.8|8939.3|8937.9|8936.4|349
1589850900000|2020-05-19 01:15:00|8938.8|8937.3|8938.8|8937.3|8939.5|8938|8938|8936.5|280
1589851200000|2020-05-19 01:20:00|8938.9|8937.4|8938.6|8937.7|8939.5|8938|8937.2|8936.1|364
1589851500000|2020-05-19 01:25:00|8938.9|8937.4|8938.6|8937.1|8939.6|8938.1|8937.9|8936.5|413
1589851800000|2020-05-19 01:30:00|8938.7|8937.2|8938.2|8936.7|8938.7|8937.2|8936.9|8935.4|459
1589852100000|2020-05-19 01:35:00|8938.1|8936.6|8939|8937.5|8939.5|8938|8937.3|8935.8|393
1589852400000|2020-05-19 01:40:00|8939.1|8937.6|8936.4|8934.9|8939.7|8938.2|8935.4|8934|490
1589852700000|2020-05-19 01:45:00|8936.5|8935|8938.4|8936.9|8938.6|8937.1|8934.9|8933.4|311
1589853000000|2020-05-19 01:50:00|8938.5|8937|8939|8937.5|8940.1|8938.7|8938|8936.5|308
1589853300000|2020-05-19 01:55:00|8939.1|8937.6|8939.4|8937.9|8940|8938.5|8938.7|8937.2|356
1589853600000|2020-05-19 02:00:00|8939.5|8938|8939|8937.5|8940.2|8938.7|8938.9|8937.5|312
1589853900000|2020-05-19 02:05:00|8938.9|8937.4|8940.5|8939|8940.6|8939.1|8937.7|8936.2|393
1589854200000|2020-05-19 02:10:00|8940.6|8939.1|8941.4|8940.5|8941.9|8940.7|8940.1|8938.9|261
1589854500000|2020-05-19 02:15:00|8941.5|8940.6|8940.3|8938.8|8941.8|8940.6|8938.3|8937.3|410
1589854800000|2020-05-19 02:20:00|8940.4|8938.9|8941.2|8939.7|8941.7|8940.2|8939.9|8938.4|331
1589855100000|2020-05-19 02:25:00|8941.1|8939.6|8940.6|8939.1|8941.5|8940.4|8939.8|8938.5|270
1589855400000|2020-05-19 02:30:00|8940.7|8939.2|8940.9|8939.4|8942.6|8941.2|8940.1|8938.8|315
1589855700000|2020-05-19 02:35:00|8941|8939.5|8941.9|8940.4|8942.9|8941.5|8940.7|8939.4|211
1589856000000|2020-05-19 02:40:00|8942|8940.5|8942.7|8941.2|8942.9|8941.6|8941|8940|208
1589856300000|2020-05-19 02:45:00|8942.8|8941.3|8943.7|8942.8|8944.4|8942.9|8942.5|8941.1|222
1589856600000|2020-05-19 02:50:00|8943.6|8942.7|8943.6|8942.1|8944.5|8943|8941.7|8940.4|240
1589856900000|2020-05-19 02:55:00|8943.5|8942|8943.1|8941.6|8944.6|8943.2|8942.6|8941.1|266
1589857200000|2020-05-19 03:00:00|8943|8941.5|8944.4|8942.9|8945.3|8943.8|8942|8940.8|347
1589857500000|2020-05-19 03:05:00|8944.6|8943.1|8946.5|8945|8946.8|8945.4|8944.5|8943|288
1589857800000|2020-05-19 03:10:00|8946.6|8945.1|8946.4|8944.9|8947.9|8946.4|8945.9|8944.4|230
1589858100000|2020-05-19 03:15:00|8946.5|8945|8949.1|8947.6|8949.1|8947.6|8946|8944.8|326
1589858400000|2020-05-19 03:20:00|8949|8947.5|8944.8|8943.3|8949.3|8947.8|8944.2|8942.8|474
1589858700000|2020-05-19 03:25:00|8944.7|8943.2|8944.4|8942.9|8945.4|8943.9|8943.2|8941.7|196
1589859000000|2020-05-19 03:30:00|8944.5|8943|8943.1|8941.6|8945|8943.5|8942.9|8941.4|237
1589859300000|2020-05-19 03:35:00|8943.2|8941.7|8945.2|8943.7|8945.8|8944.3|8943.1|8941.7|239
1589859600000|2020-05-19 03:40:00|8945.4|8943.9|8945.9|8944.4|8946.5|8945.1|8944.8|8943.5|206
1589859900000|2020-05-19 03:45:00|8945.8|8944.3|8946.2|8944.7|8947.3|8945.8|8945.8|8944.3|216
1589860200000|2020-05-19 03:50:00|8946.4|8944.9|8944.9|8943.4|8946.4|8945|8944.6|8943.1|215
1589860500000|2020-05-19 03:55:00|8944.8|8943.3|8947.4|8945.9|8948|8946.5|8944.1|8942.8|190
1589860800000|2020-05-19 04:00:00|8947.3|8945.8|8944.7|8943.2|8947.3|8945.8|8944.6|8943.1|347
1589861100000|2020-05-19 04:05:00|8944.6|8943.1|8944.1|8942.6|8944.9|8943.6|8943.4|8942.1|224
1589861400000|2020-05-19 04:10:00|8944|8942.5|8945.6|8944.1|8945.6|8944.2|8943.7|8942.4|175
1589861700000|2020-05-19 04:15:00|8945.5|8944|8945.5|8944.6|8946.7|8945.4|8945.1|8943.8|183
1589862000000|2020-05-19 04:20:00|8945.3|8944.4|8944.5|8943|8946.1|8944.9|8943.5|8942.3|197
1589862300000|2020-05-19 04:25:00|8944.4|8942.9|8945.8|8944.3|8946|8944.5|8942.6|8941.3|266
1589862600000|2020-05-19 04:30:00|8945.9|8944.4|8942.9|8941.4|8946.1|8944.6|8942.6|8941.4|288
1589862900000|2020-05-19 04:35:00|8942.7|8941.2|8944.4|8942.9|8944.4|8942.9|8942.7|8941.2|168
1589863200000|2020-05-19 04:40:00|8944.5|8943|8945.8|8944.3|8947.6|8946.2|8944.4|8942.9|236
1589863500000|2020-05-19 04:45:00|8945.9|8944.4|8944.5|8943|8946|8944.8|8944.5|8943|200
1589863800000|2020-05-19 04:50:00|8944.6|8943.1|8940.8|8939.3|8944.8|8943.4|8939.7|8938.2|246
1589864100000|2020-05-19 04:55:00|8940.7|8939.2|8939.9|8938.4|8941.2|8939.7|8939.7|8938.2|208
1589864400000|2020-05-19 05:00:00|8940|8938.5|8941.7|8940.2|8942.4|8940.9|8939.8|8938.3|284
1589864700000|2020-05-19 05:05:00|8941.8|8940.3|8940.6|8939.1|8942.6|8941.1|8940.5|8939|235
1589865000000|2020-05-19 05:10:00|8940.7|8939.2|8941.3|8940.4|8942.5|8941|8940.6|8939.1|393
1589865300000|2020-05-19 05:15:00|8941.7|8940.2|8942.1|8940.6|8943.6|8942.2|8941.4|8939.9|308
1589865600000|2020-05-19 05:20:00|8942|8940.5|8943.4|8941.9|8943.6|8942.3|8941.6|8940.1|178
1589865900000|2020-05-19 05:25:00|8943.2|8941.7|8943.8|8942.3|8944.2|8942.8|8942.8|8941.6|210
1589866200000|2020-05-19 05:30:00|8943.9|8942.4|8943.8|8942.3|8944.1|8942.8|8942.3|8940.8|257
1589866500000|2020-05-19 05:35:00|8943.9|8942.4|8943.3|8941.8|8945.7|8944.4|8943|8941.5|254
1589866800000|2020-05-19 05:40:00|8943.2|8941.7|8944.2|8942.7|8945.2|8943.7|8942.7|8941.2|254
1589867100000|2020-05-19 05:45:00|8944.3|8942.8|8945.4|8943.9|8946.2|8944.7|8943.4|8942.3|405
1589867400000|2020-05-19 05:50:00|8945.5|8944|8945.9|8944.4|8947.1|8945.6|8944.7|8943.2|429
1589867700000|2020-05-19 05:55:00|8946|8944.5|8948.9|8944.3|8949.2|8947.1|8945.7|8943.5|513
1589868000000|2020-05-19 06:00:00|8950|8941|8942|8940.5|8950.4|8946.8|8938.5|8936.8|881
1589868300000|2020-05-19 06:05:00|8942.1|8940.6|8936.2|8934.7|8942.4|8940.7|8935.9|8934.4|611
1589868600000|2020-05-19 06:10:00|8936.3|8934.8|8934.5|8933|8938.6|8937.1|8932.3|8930.8|768
1589868900000|2020-05-19 06:15:00|8934.6|8933.1|8928.3|8926.8|8936.5|8935|8923.6|8922.1|799
1589869200000|2020-05-19 06:20:00|8928.4|8926.9|8931|8929.5|8931.4|8929.9|8925.4|8923.9|648
1589869500000|2020-05-19 06:25:00|8930.9|8929.4|8928.7|8927.2|8935.3|8933.8|8928.6|8927.2|792
1589869800000|2020-05-19 06:30:00|8928.6|8927.1|8922.6|8921.7|8930|8928.8|8915.9|8914.4|1002
1589870100000|2020-05-19 06:35:00|8922.5|8921.6|8925.7|8924.8|8928.5|8927.6|8922|8920.7|761
1589870400000|2020-05-19 06:40:00|8925.8|8924.9|8929.9|8928.4|8930.3|8929.4|8921.6|8920.7|681
1589870700000|2020-05-19 06:45:00|8930|8928.5|8931.9|8931|8932.2|8931.1|8929.4|8928.4|642
1589871000000|2020-05-19 06:50:00|8932.1|8931.2|8930.5|8929|8932.8|8931.9|8928.9|8927.9|627
1589871300000|2020-05-19 06:55:00|8930.4|8928.9|8931.5|8930|8931.6|8930.2|8928.6|8927.6|769
1589871600000|2020-05-19 07:00:00|8931.3|8929.8|8931.2|8930.3|8933.2|8931.9|8929.5|8928.6|836
1589871900000|2020-05-19 07:05:00|8931.4|8930.5|8929.6|8928.7|8934.4|8933.5|8928.1|8927.1|794
1589872200000|2020-05-19 07:10:00|8929.5|8928.6|8928.1|8927.2|8932.8|8931.7|8926.7|8925.8|720
1589872500000|2020-05-19 07:15:00|8928|8927.1|8925.1|8924.2|8932.1|8930.8|8924.6|8923.4|871
1589872800000|2020-05-19 07:20:00|8925.2|8924.3|8926.8|8925.9|8930.3|8929.4|8925.1|8924|579
1589873100000|2020-05-19 07:25:00|8926.7|8925.8|8926|8925.1|8927.7|8926.8|8923.6|8922.7|718
1589873400000|2020-05-19 07:30:00|8926.1|8925.2|8933|8932.1|8933.1|8932.2|8925.1|8924.2|765
1589873700000|2020-05-19 07:35:00|8932.9|8932|8935.4|8934.5|8937.5|8936.6|8932.1|8931.1|793
1589874000000|2020-05-19 07:40:00|8935.3|8934.4|8936.8|8935.9|8938.1|8936.8|8933.5|8932.4|737
1589874300000|2020-05-19 07:45:00|8936.9|8936|8936.4|8935.5|8939.7|8938.8|8934.8|8933.9|762
1589874600000|2020-05-19 07:50:00|8936.5|8935.6|8932.5|8931|8938.8|8937.9|8931.1|8930|821
1589874900000|2020-05-19 07:55:00|8932.4|8930.9|8923.6|8922.7|8932.4|8931|8922.9|8922|861
1589875200000|2020-05-19 08:00:00|8923.5|8922.6|8929.1|8928.2|8929.8|8928.9|8923.4|8922.5|710
1589875500000|2020-05-19 08:05:00|8929|8928.1|8931.4|8930.5|8932.4|8931.5|8927.5|8926.6|644
1589875800000|2020-05-19 08:10:00|8931.5|8930.6|8935.7|8934.8|8937|8936.1|8930.7|8929.8|698
1589876100000|2020-05-19 08:15:00|8935.6|8934.7|8936.3|8935.4|8937|8936.1|8934.6|8933.7|571
1589876400000|2020-05-19 08:20:00|8936|8935.1|8936.1|8935.2|8939.5|8938.6|8935.3|8934.4|569
1589876700000|2020-05-19 08:25:00|8936.2|8935.3|8930.4|8929.5|8938.1|8937.2|8930.3|8929.3|745
1589877000000|2020-05-19 08:30:00|8930.6|8929.7|8933.8|8932.9|8934.2|8933|8928.6|8927.7|775
1589877300000|2020-05-19 08:35:00|8933.7|8932.8|8938.6|8937.7|8939.8|8938.8|8933.4|8932.5|738
1589877600000|2020-05-19 08:40:00|8938.5|8937.6|8942.9|8942|8943.2|8942.1|8938|8936.7|821
1589877900000|2020-05-19 08:45:00|8942.8|8941.9|8940.6|8939.7|8944.3|8943.4|8939.3|8938.1|829
1589878200000|2020-05-19 08:50:00|8940.7|8939.8|8944.4|8942.9|8948.8|8947.3|8940.2|8939.3|797
1589878500000|2020-05-19 08:55:00|8944.2|8942.7|8942.1|8937.1|8945.5|8944.3|8940.6|8936.2|1153
1589878800000|2020-05-19 09:00:00|8942.3|8936.1|8941.7|8940.2|8944.2|8942.6|8940.3|8936.1|766
1589879100000|2020-05-19 09:05:00|8941.8|8940.3|8948.2|8946.7|8949.1|8948|8941.1|8939.9|638
1589879400000|2020-05-19 09:10:00|8947.8|8946.9|8945.1|8944.2|8948.3|8947.4|8943.8|8942.8|594
1589879700000|2020-05-19 09:15:00|8945|8944.1|8943.8|8942.9|8946|8945.1|8942.8|8941.7|630
1589880000000|2020-05-19 09:20:00|8943.9|8943|8942.9|8942|8944.7|8943.8|8941.7|8940.8|616
1589880300000|2020-05-19 09:25:00|8943.2|8942.3|8940.3|8939.4|8945.7|8944.6|8939.8|8938.9|585
1589880600000|2020-05-19 09:30:00|8940.4|8939.5|8935.5|8934.6|8942.4|8941.5|8935.1|8934.2|652
1589880900000|2020-05-19 09:35:00|8935.7|8934.8|8941.9|8941|8942.6|8941.7|8935.6|8934.7|601
1589881200000|2020-05-19 09:40:00|8941.8|8940.9|8943.2|8942.3|8945|8944.1|8940|8938.8|483
1589881500000|2020-05-19 09:45:00|8943.3|8942.4|8943.1|8942.2|8944.6|8943.7|8940.7|8939.8|573
1589881800000|2020-05-19 09:50:00|8943.2|8942.3|8943.7|8942.2|8944.2|8943.3|8941.9|8941|422
1589882100000|2020-05-19 09:55:00|8943.4|8942.5|8942.8|8941.9|8944.4|8943.5|8941.2|8940.3|501
1589882400000|2020-05-19 10:00:00|8942.9|8942|8946.7|8945.8|8948|8947.1|8942.4|8941.5|486
1589882700000|2020-05-19 10:05:00|8946.6|8945.7|8952.6|8951.7|8952.7|8951.8|8946.3|8945.3|550
1589883000000|2020-05-19 10:10:00|8952.7|8951.8|8955.7|8954.8|8955.7|8954.8|8952.1|8951.2|481
1589883300000|2020-05-19 10:15:00|8955.6|8954.7|8953.1|8952.2|8955.8|8954.9|8953|8951.8|519
1589883600000|2020-05-19 10:20:00|8953.2|8952.3|8953|8952.1|8956|8955.1|8952.5|8951.4|457
1589883900000|2020-05-19 10:25:00|8953.1|8952.2|8953.1|8952.2|8955.5|8954.6|8952.7|8951.8|413
1589884200000|2020-05-19 10:30:00|8953.2|8952.3|8951.9|8950.4|8954.6|8953.4|8950.5|8949.6|416
1589884500000|2020-05-19 10:35:00|8952|8950.5|8950.4|8949.5|8952.7|8951.8|8947|8946.1|668
1589884800000|2020-05-19 10:40:00|8950.5|8949.6|8949.9|8949|8953.2|8952.1|8948.1|8947|659
1589885100000|2020-05-19 10:45:00|8950|8949.1|8952.3|8951.4|8953.3|8952.4|8949.1|8948.2|558
1589885400000|2020-05-19 10:50:00|8952.4|8951.5|8956.1|8954.6|8956.1|8954.8|8952.4|8951.5|590
1589885700000|2020-05-19 10:55:00|8956|8954.5|8955.6|8954.7|8956.9|8955.8|8951.4|8950.5|708
1589886000000|2020-05-19 11:00:00|8955.8|8954.9|8951.8|8950.9|8957|8956|8951.2|8950.3|588
1589886300000|2020-05-19 11:05:00|8951.9|8951|8951.1|8950.2|8954.1|8953.2|8951.1|8950.2|372
1589886600000|2020-05-19 11:10:00|8951.2|8950.3|8953.8|8952.9|8954.5|8953.2|8950.8|8949.9|524
1589886900000|2020-05-19 11:15:00|8954|8953.1|8951.2|8950.3|8955|8953.9|8950.3|8949.1|486
1589887200000|2020-05-19 11:20:00|8951.1|8950.2|8952.8|8951.9|8953.7|8952.8|8950.9|8949.8|441
1589887500000|2020-05-19 11:25:00|8952.7|8951.8|8949.5|8948.6|8953.5|8952.6|8948.6|8947.7|413
1589887800000|2020-05-19 11:30:00|8949.6|8948.7|8948.4|8947.5|8951.6|8950.7|8948.3|8947.4|444
1589888100000|2020-05-19 11:35:00|8948.3|8947.4|8950.3|8949.4|8951.4|8950.5|8948.2|8947.3|388
1589888400000|2020-05-19 11:40:00|8950.2|8949.3|8949.2|8948.3|8951.3|8950.4|8949.2|8948.3|446
1589888700000|2020-05-19 11:45:00|8949.3|8948.4|8952|8950.5|8952.3|8951.3|8948.9|8947.8|575
1589889000000|2020-05-19 11:50:00|8952.1|8950.6|8948.6|8947.7|8953.3|8952.4|8947.7|8946.8|475
1589889300000|2020-05-19 11:55:00|8948.5|8947.6|8948.3|8946.8|8950.2|8949.3|8945.4|8944.5|534
1589889600000|2020-05-19 12:00:00|8948|8947.1|8946.8|8945.9|8948.6|8947.6|8944.9|8944|588
1589889900000|2020-05-19 12:05:00|8946.9|8946|8951.1|8950.2|8952.6|8951.7|8946.4|8945.4|563
1589890200000|2020-05-19 12:10:00|8951.3|8950.4|8953.9|8953|8954.4|8953.5|8951.1|8950.2|440
1589890500000|2020-05-19 12:15:00|8953.5|8952.6|8953|8952.1|8955.7|8954.8|8950.8|8949.9|599
1589890800000|2020-05-19 12:20:00|8953.2|8952.3|8951.2|8949.7|8958.4|8957.3|8950.5|8949.5|694
1589891100000|2020-05-19 12:25:00|8950.9|8950|8950.8|8948.3|8953.4|8952|8949.7|8948.1|676
1589891400000|2020-05-19 12:30:00|8950.9|8948.4|8950|8948.5|8951.8|8950.2|8949.1|8947.9|580
1589891700000|2020-05-19 12:35:00|8950.1|8948.6|8950.9|8950|8951.3|8950.1|8948.4|8947.5|428
1589892000000|2020-05-19 12:40:00|8951|8950.1|8952.6|8951.7|8954.7|8953.6|8951|8950.1|511
1589892300000|2020-05-19 12:45:00|8952.5|8951.6|8950.9|8950|8953.1|8952.2|8950.2|8949|614
1589892600000|2020-05-19 12:50:00|8951|8950.1|8948.8|8947.9|8952.4|8951.3|8947.8|8946.9|648
1589892900000|2020-05-19 12:55:00|8949|8947.5|8944.4|8943.5|8950.3|8949|8944.1|8943.2|629
1589893200000|2020-05-19 13:00:00|8944.3|8943.4|8944.4|8943.5|8947.1|8945.8|8941.9|8941|787
1589893500000|2020-05-19 13:05:00|8944.5|8943.6|8942.9|8942|8946.4|8945.5|8941.3|8940.1|951
1589893800000|2020-05-19 13:10:00|8942.7|8941.8|8940.3|8939.4|8944.9|8944|8938.1|8937.2|656
1589894100000|2020-05-19 13:15:00|8940.2|8939.3|8939.7|8938.8|8942|8940.8|8938.1|8937.2|672
1589894400000|2020-05-19 13:20:00|8940.1|8938.6|8936.2|8935.3|8940.4|8939.3|8934.5|8933.3|612
1589894700000|2020-05-19 13:25:00|8936.4|8935.5|8929.6|8928.1|8936.5|8935.5|8929|8927.7|810
1589895000000|2020-05-19 13:30:00|8929.7|8928.2|8929.6|8928.7|8931.1|8930.2|8926|8925.1|881
1589895300000|2020-05-19 13:35:00|8929.7|8928.8|8929.3|8927.8|8931.5|8930.4|8926.4|8925.2|806
1589895600000|2020-05-19 13:40:00|8929.4|8927.9|8928|8927.1|8930.5|8929.3|8926.5|8925.2|655
1589895900000|2020-05-19 13:45:00|8927.9|8927|8932.1|8930.6|8932.5|8931.2|8927.6|8926.4|692
1589896200000|2020-05-19 13:50:00|8931.7|8930.8|8931.3|8929.8|8935.1|8934.2|8929.2|8928.2|796
1589896500000|2020-05-19 13:55:00|8931.2|8929.7|8925.9|8924.4|8931.5|8930.2|8924.4|8923.5|848
1589896800000|2020-05-19 14:00:00|8926|8924.5|8928.6|8927.1|8928.9|8927.7|8924.1|8923.2|745
1589897100000|2020-05-19 14:05:00|8928.5|8927|8925.1|8924.2|8929|8927.8|8924.9|8924|706
1589897400000|2020-05-19 14:10:00|8925|8924.1|8921.5|8920.6|8926.6|8925.4|8921.3|8920.2|721
1589897700000|2020-05-19 14:15:00|8921.7|8920.8|8922|8921.1|8923.8|8922.6|8920.2|8919.3|792
1589898000000|2020-05-19 14:20:00|8921.9|8921|8923|8922.1|8924|8922.7|8917.6|8916.7|844
1589898300000|2020-05-19 14:25:00|8923.1|8922.2|8927.4|8926.5|8929.4|8927.9|8922.7|8921.4|814
1589898600000|2020-05-19 14:30:00|8927.3|8926.4|8927.9|8926.4|8928.7|8927.5|8922.8|8921.8|673
1589898900000|2020-05-19 14:35:00|8928|8926.5|8932.6|8931.7|8933.6|8932.7|8927.4|8926.4|715
1589899200000|2020-05-19 14:40:00|8932.5|8931.6|8934.1|8933.2|8936.1|8935|8932.3|8931.4|702
1589899500000|2020-05-19 14:45:00|8934|8933.1|8934.7|8933.8|8936.2|8934.9|8932.7|8931.5|732
1589899800000|2020-05-19 14:50:00|8934.8|8933.9|8940.3|8938.8|8940.4|8939.3|8934.1|8932.7|846
1589900100000|2020-05-19 14:55:00|8939.9|8939|8936.2|8934.7|8941.9|8940.4|8936.1|8934.7|967
1589900400000|2020-05-19 15:00:00|8936|8934.5|8936.4|8935.5|8937.6|8936.3|8933.9|8932.6|873
1589900700000|2020-05-19 15:05:00|8936.3|8935.4|8932.9|8932|8936.9|8935.7|8932.5|8931.4|652
1589901000000|2020-05-19 15:10:00|8933|8932.1|8929.7|8928.8|8933.6|8932.4|8929.7|8928.6|592
1589901300000|2020-05-19 15:15:00|8929.6|8928.7|8931.4|8930.5|8931.6|8930.7|8928.7|8927.8|513
1589901600000|2020-05-19 15:20:00|8931.5|8930.6|8924.6|8923.1|8931.5|8930.6|8924|8922.7|653
1589901900000|2020-05-19 15:25:00|8924.5|8923|8926.9|8925.4|8928.1|8927|8923.9|8922.4|617
1589902200000|2020-05-19 15:30:00|8926.8|8925.3|8926|8925.1|8927.4|8926.2|8924.3|8923.4|593
1589902500000|2020-05-19 15:35:00|8926.1|8925.2|8925.2|8924.3|8928|8926.9|8924.9|8923.8|474
1589902800000|2020-05-19 15:40:00|8925.1|8924.2|8928.4|8927.5|8929.2|8928.3|8925|8924.1|504
1589903100000|2020-05-19 15:45:00|8928.3|8927.4|8930.4|8929.5|8930.8|8929.9|8928.1|8927.2|388
1589903400000|2020-05-19 15:50:00|8930.2|8929.3|8928|8927.1|8931.2|8929.9|8927.5|8926.6|490
1589903700000|2020-05-19 15:55:00|8927.9|8927|8927.2|8926.3|8928.9|8928|8925.4|8924.5|541
1589904000000|2020-05-19 16:00:00|8927.1|8926.2|8926.7|8925.8|8927.7|8926.8|8925.1|8924.2|443
1589904300000|2020-05-19 16:05:00|8927|8925.5|8921.3|8920.4|8927|8926.1|8921.2|8920.3|480
1589904600000|2020-05-19 16:10:00|8921.2|8920.3|8923.4|8922.5|8924.3|8923.4|8920.2|8919.3|359
1589904900000|2020-05-19 16:15:00|8923.3|8922.4|8921.2|8920.3|8923.5|8922.6|8920.9|8920|419
1589905200000|2020-05-19 16:20:00|8921.3|8920.4|8924|8923.1|8924.8|8923.9|8921.2|8920.1|369
1589905500000|2020-05-19 16:25:00|8924.1|8923.2|8925.5|8924.6|8925.7|8924.8|8923.3|8921.8|369
1589905800000|2020-05-19 16:30:00|8925.4|8924.5|8924.1|8923.2|8926.7|8925.8|8923.8|8922.9|423
1589906100000|2020-05-19 16:35:00|8924|8923.1|8921.9|8920.4|8924.1|8923.2|8921.1|8919.9|432
1589906400000|2020-05-19 16:40:00|8921.8|8920.3|8923.3|8921.8|8923.8|8922.3|8921.8|8920.3|188
1589906700000|2020-05-19 16:45:00|8923.4|8921.9|8922.3|8921.4|8925.5|8924.2|8921.1|8920.1|347
1589907000000|2020-05-19 16:50:00|8922.1|8921.2|8921.4|8919.9|8923.1|8922|8920.5|8919.1|348
1589907300000|2020-05-19 16:55:00|8921.3|8919.8|8923.2|8921.7|8925.1|8923.8|8919.9|8918.4|532
1589907600000|2020-05-19 17:00:00|8922.9|8922|8918.5|8917|8923.6|8922.4|8918.4|8916.9|397
1589907900000|2020-05-19 17:05:00|8918.6|8917.1|8919.3|8917.8|8919.5|8918|8917.2|8915.7|296
1589908200000|2020-05-19 17:10:00|8919.2|8917.7|8918.5|8917|8919.7|8918.2|8918.1|8916.6|231
1589908500000|2020-05-19 17:15:00|8918.6|8917.1|8920.5|8919.6|8920.9|8919.6|8918|8916.5|302
1589908800000|2020-05-19 17:20:00|8920.4|8919.5|8919.3|8917.8|8921.3|8920.1|8918|8916.8|322
1589909100000|2020-05-19 17:25:00|8919.2|8917.7|8919.5|8918|8920|8918.8|8917.9|8916.6|352
1589909400000|2020-05-19 17:30:00|8919.6|8918.1|8920.2|8918.7|8920.4|8919|8918.2|8916.8|296
1589909700000|2020-05-19 17:35:00|8920.3|8918.8|8921.7|8920.2|8921.7|8920.5|8920|8918.7|315
1589910000000|2020-05-19 17:40:00|8921.8|8920.3|8922.9|8921.4|8922.9|8921.8|8920.9|8919.7|282
1589910300000|2020-05-19 17:45:00|8922.8|8921.3|8920.8|8919.3|8923.5|8922.3|8919.8|8918.6|385
1589910600000|2020-05-19 17:50:00|8920.9|8919.4|8921.7|8920.2|8921.7|8920.2|8919.9|8918.5|345
1589910900000|2020-05-19 17:55:00|8921.4|8920.5|8921.4|8919.9|8922.9|8921.6|8919.9|8918.6|377
1589911200000|2020-05-19 18:00:00|8921.3|8919.8|8921.3|8919.8|8922|8920.5|8918.8|8917.6|493
1589911500000|2020-05-19 18:05:00|8921.4|8919.9|8919.3|8917.8|8921.4|8919.9|8919.1|8917.6|473
1589911800000|2020-05-19 18:10:00|8919.2|8917.7|8913.4|8912.5|8919.2|8917.7|8912|8910.5|585
1589912100000|2020-05-19 18:15:00|8914|8913.1|8914.5|8913.6|8915|8913.9|8913.2|8911.9|425
1589912400000|2020-05-19 18:20:00|8914.6|8913.7|8912.2|8910.7|8915.1|8914|8906.1|8904.6|710
1589912700000|2020-05-19 18:25:00|8912.3|8910.8|8912.8|8911.9|8914|8912.8|8912.1|8910.8|411
1589913000000|2020-05-19 18:30:00|8912.5|8911.6|8911|8910.1|8912.9|8911.7|8909.9|8908.4|376
1589913300000|2020-05-19 18:35:00|8911.1|8910.2|8911.7|8910.8|8912.9|8911.9|8910.8|8909.5|383
1589913600000|2020-05-19 18:40:00|8911.9|8910.4|8910.3|8908.8|8913.1|8911.7|8910.3|8908.8|363
1589913900000|2020-05-19 18:45:00|8910.4|8908.9|8909.8|8908.3|8911.5|8910.2|8908|8906.9|379
1589914200000|2020-05-19 18:50:00|8909.6|8908.1|8910.3|8908.8|8910.7|8909.7|8908.3|8907.3|542
1589914500000|2020-05-19 18:55:00|8910.2|8908.7|8913.7|8912.2|8915.5|8914.5|8909.3|8907.8|661
1589914800000|2020-05-19 19:00:00|8913.8|8912.3|8908.6|8907.1|8914.9|8913.4|8905.8|8904.3|650
1589915100000|2020-05-19 19:05:00|8908.5|8907|8907.6|8906.1|8909.7|8908.5|8907.2|8905.9|434
1589915400000|2020-05-19 19:10:00|8907.5|8906|8906|8904.5|8909|8907.8|8903.2|8901.7|626
1589915700000|2020-05-19 19:15:00|8905.9|8904.4|8909.1|8908.2|8909.6|8908.5|8905.4|8904.2|447
1589916000000|2020-05-19 19:20:00|8909|8908.1|8911.2|8909.7|8912.7|8911.2|8908.3|8907.2|532
1589916300000|2020-05-19 19:25:00|8911.3|8909.8|8914.5|8913.6|8914.8|8913.8|8910.7|8909.2|414
1589916600000|2020-05-19 19:30:00|8914.6|8913.7|8915.7|8914.2|8916|8914.6|8913.5|8912.2|578
1589916900000|2020-05-19 19:35:00|8915.8|8914.3|8917.8|8916.9|8919.5|8918.2|8915.1|8913.6|633
1589917200000|2020-05-19 19:40:00|8918.1|8916.6|8919.8|8918.3|8921|8919.5|8917.1|8915.7|466
1589917500000|2020-05-19 19:45:00|8919.7|8918.2|8918.2|8916.7|8919.9|8918.6|8916.3|8914.9|603
1589917800000|2020-05-19 19:50:00|8918.1|8916.6|8920.9|8919.4|8922.1|8920.8|8917.7|8916.2|667
1589918100000|2020-05-19 19:55:00|8920.8|8919.3|8917|8915.5|8920.8|8919.5|8914.8|8913.3|849
1589918400000|2020-05-19 20:00:00|8916.9|8915.4|8916.5|8915|8917.1|8915.7|8913.7|8912.2|602
1589918700000|2020-05-19 20:05:00|8916.3|8915.4|8917.2|8915.7|8919.8|8918.3|8915.3|8914|480
1589919000000|2020-05-19 20:10:00|8917.3|8915.8|8920.1|8918.6|8920.3|8918.8|8916.7|8915.2|397
1589919300000|2020-05-19 20:15:00|8920.2|8918.7|8920.2|8918.7|8921.4|8919.9|8919|8917.5|316
1589919600000|2020-05-19 20:20:00|8920.5|8919|8920.7|8919.8|8922.3|8920.8|8919.9|8918.5|213
1589919900000|2020-05-19 20:25:00|8920.8|8919.9|8922.4|8921.5|8923.4|8922.3|8920.5|8919.3|327
1589920200000|2020-05-19 20:30:00|8922.6|8921.7|8925.1|8923.6|8925.9|8924.6|8922.4|8921.2|399
1589920500000|2020-05-19 20:35:00|8925|8923.5|8925.6|8924.1|8925.7|8924.4|8924.6|8923.1|233
1589920800000|2020-05-19 20:40:00|8925.5|8924|8928.2|8926.7|8928.8|8927.3|8925.1|8923.6|237
1589921100000|2020-05-19 20:45:00|8928.1|8926.6|8922.7|8921.2|8928.3|8927|8922.6|8921.1|279
1589921400000|2020-05-19 20:50:00|8922.5|8921|8918.3|8916.8|8922.6|8921.1|8918.1|8916.6|310
1589921700000|2020-05-19 20:55:00|8918.4|8916.9|8916.8|8913.3|8921.9|8916.9|8915.3|8911.2|506
1589922000000|2020-05-19 21:00:00|8915.3|8913.8|8924.5|8914.6|8926.1|8917.2|8915.3|8913|123
1589922300000|2020-05-19 21:05:00|8923.8|8914.1|8922.7|8913|8925.8|8916.9|8921.1|8911.9|183
1589922600000|2020-05-19 21:10:00|8922.8|8913.1|8923.4|8914.5|8924.5|8916.7|8919.2|8909|339
1589922900000|2020-05-19 21:15:00|8923.3|8914.6|8921.7|8915.5|8924.6|8917.4|8918.6|8913.7|237
1589923200000|2020-05-19 21:20:00|8922.2|8915.6|8921.3|8914.9|8924.5|8917.4|8919.2|8914.3|147
1589923500000|2020-05-19 21:25:00|8921.9|8915.5|8920.6|8912.3|8924.1|8917|8918.5|8911.1|259
1589923800000|2020-05-19 21:30:00|8920.9|8912.4|8919.4|8914.5|8921|8915.3|8917.7|8912|429
1589924100000|2020-05-19 21:35:00|8919.3|8914.6|8919|8914.5|8920.4|8915.5|8917.9|8913.9|409
1589924400000|2020-05-19 21:40:00|8918.8|8914.6|8920.6|8915.8|8922.2|8916.5|8918.1|8914.1|339
1589924700000|2020-05-19 21:45:00|8920.4|8915.6|8920.3|8916.5|8923.7|8917.2|8919.3|8915.4|372
1589925000000|2020-05-19 21:50:00|8920.4|8916.6|8921.2|8916.6|8922|8916.9|8920|8915.6|300
1589925300000|2020-05-19 21:55:00|8921|8916.3|8922.7|8916.7|8924.9|8917.9|8920|8915.7|299
1589925600000|2020-05-19 22:00:00|8922.8|8916.8|8920.2|8917.6|8922.8|8918.4|8918.2|8914.5|621
1589925900000|2020-05-19 22:05:00|8920.1|8917.5|8920.4|8918|8921.6|8919.7|8918.7|8916.7|535
1589926200000|2020-05-19 22:10:00|8920.5|8918.2|8921.1|8919.6|8921.7|8919.7|8919.7|8917.5|308
1589926500000|2020-05-19 22:15:00|8921.4|8919.2|8919.6|8918.1|8921.7|8919.9|8919.5|8917.8|196
1589926800000|2020-05-19 22:20:00|8919.7|8918.2|8919.9|8918.4|8920.7|8919|8919.3|8917.4|139
1589927100000|2020-05-19 22:25:00|8920.3|8918.1|8920.2|8918|8921.1|8919.4|8919.6|8917.7|208
1589927400000|2020-05-19 22:30:00|8920.3|8918.1|8920.7|8919.2|8921.2|8919.3|8919|8917.5|196
1589927700000|2020-05-19 22:35:00|8920.6|8919.1|8920.2|8918.7|8921.4|8919.6|8920.1|8918.2|150
1589928000000|2020-05-19 22:40:00|8920.3|8918.8|8919.9|8917.5|8920.7|8918.8|8918.4|8916.6|222
1589928300000|2020-05-19 22:45:00|8919.8|8917.8|8919.3|8917.8|8919.9|8918.1|8918.7|8916.7|118
1589928600000|2020-05-19 22:50:00|8919.4|8917.9|8918.7|8917.2|8920.2|8918|8918.5|8916.8|140
1589928900000|2020-05-19 22:55:00|8918.6|8917.1|8918.8|8917.3|8920.7|8918.8|8918.3|8915.9|221
1589929200000|2020-05-19 23:00:00|8918.5|8917|8918.8|8917.3|8919|8917.4|8917.4|8915.7|173
1589929500000|2020-05-19 23:05:00|8918.7|8917.2|8920|8918.5|8920.1|8918.6|8918.4|8916.6|139
1589929800000|2020-05-19 23:10:00|8919.9|8918.4|8918.1|8916.6|8920|8918.5|8917.3|8915.8|196
1589930100000|2020-05-19 23:15:00|8918.2|8916.7|8916.5|8915|8919.2|8917.7|8916.2|8914.7|257
1589930400000|2020-05-19 23:20:00|8916.7|8915.2|8915.1|8913.6|8916.9|8915.4|8915|8913.5|186
1589930700000|2020-05-19 23:25:00|8915|8913.5|8914.4|8912.9|8915.5|8914|8913.6|8912.1|174
1589931000000|2020-05-19 23:30:00|8914.5|8913|8914.8|8913.3|8915.1|8913.7|8913.8|8912.3|203
1589931300000|2020-05-19 23:35:00|8914.7|8913.2|8915.4|8913.9|8915.6|8914.1|8914|8912.5|231
1589931600000|2020-05-19 23:40:00|8915.5|8914|8915.1|8913.6|8915.9|8914.4|8914.7|8913.2|249
1589931900000|2020-05-19 23:45:00|8915|8913.5|8916.4|8914.9|8916.5|8915|8914.8|8913.3|124
1589932200000|2020-05-19 23:50:00|8916.5|8915|8915.8|8914.3|8917.5|8916|8915.7|8914.2|201
1589932500000|2020-05-19 23:55:00|8915.9|8914.4|8915.9|8914.4|8917.1|8915.6|8915.6|8914.1|212
1589932800000|2020-05-20 00:00:00|8915.8|8914.3|8915.4|8913.9|8917|8915.5|8913.4|8911.9|445
1589933100000|2020-05-20 00:05:00|8915.3|8913.8|8913.1|8911.6|8916.1|8914.6|8912.7|8911.2|389
1589933400000|2020-05-20 00:10:00|8913|8911.5|8914.3|8912.8|8914.5|8913|8912.7|8911.2|272
1589933700000|2020-05-20 00:15:00|8914.2|8912.7|8915.2|8913.7|8915.7|8914.2|8913.7|8912.2|374
1589934000000|2020-05-20 00:20:00|8915|8913.5|8915.8|8914.3|8916.2|8914.7|8914.4|8912.9|282
1589934300000|2020-05-20 00:25:00|8915.9|8914.4|8917.4|8915.9|8917.9|8916.6|8915.7|8914.4|189
1589934600000|2020-05-20 00:30:00|8917.5|8916|8914.7|8913.2|8917.5|8916|8914.4|8912.9|278
1589934900000|2020-05-20 00:35:00|8914.8|8913.3|8916.7|8915.2|8916.8|8915.3|8914.8|8913.3|213
1589935200000|2020-05-20 00:40:00|8916.6|8915.1|8917.5|8916|8917.6|8916.4|8916.4|8914.9|168
1589935500000|2020-05-20 00:45:00|8917.4|8915.9|8917.7|8916.2|8918.1|8916.9|8917.2|8915.9|180
1589935800000|2020-05-20 00:50:00|8917.8|8916.3|8919.7|8918.2|8919.8|8918.4|8917.5|8916|236
1589936100000|2020-05-20 00:55:00|8919.8|8918.3|8918.4|8916.9|8919.8|8918.5|8918.3|8916.8|256
1589936400000|2020-05-20 01:00:00|8918.3|8916.8|8919|8917.5|8919.1|8917.6|8917.5|8916.1|417
1589936700000|2020-05-20 01:05:00|8918.9|8917.4|8919.1|8917.6|8919.2|8917.7|8918.4|8916.9|181
1589937000000|2020-05-20 01:10:00|8919|8917.5|8919.7|8918.2|8920.2|8918.7|8918.4|8917|239
1589937300000|2020-05-20 01:15:00|8919.8|8918.3|8919.4|8917.9|8921.1|8919.6|8919.3|8917.8|301
1589937600000|2020-05-20 01:20:00|8919.5|8918|8918.8|8917.3|8921|8919.5|8918|8916.5|313
1589937900000|2020-05-20 01:25:00|8918.7|8917.2|8916.7|8915.2|8919|8917.5|8916.3|8914.8|340
1589938200000|2020-05-20 01:30:00|8916.6|8915.1|8916.8|8915.3|8918.3|8916.8|8915.9|8914.4|364
1589938500000|2020-05-20 01:35:00|8916.7|8915.2|8916.7|8915.2|8917.4|8915.9|8915.9|8914.4|288
1589938800000|2020-05-20 01:40:00|8916.8|8915.3|8917.1|8915.6|8918.3|8916.8|8916.1|8914.6|278
1589939100000|2020-05-20 01:45:00|8917.2|8915.7|8915.8|8914.3|8917.5|8916|8915.6|8914.1|302
1589939400000|2020-05-20 01:50:00|8915.7|8914.2|8916.9|8915.4|8917.3|8915.8|8915.4|8913.9|238
1589939700000|2020-05-20 01:55:00|8917|8915.5|8915.4|8913.9|8917.6|8916.1|8915.3|8913.8|245
1589940000000|2020-05-20 02:00:00|8915.5|8914|8917|8915.5|8917.3|8915.8|8915.5|8914|220
1589940300000|2020-05-20 02:05:00|8916.8|8915.3|8919|8917.5|8919.3|8917.8|8916.7|8915.2|282
1589940600000|2020-05-20 02:10:00|8919.1|8917.6|8919.9|8918.4|8920.1|8918.6|8918.8|8917.3|324
1589940900000|2020-05-20 02:15:00|8919.8|8918.3|8920.2|8918.7|8921.2|8919.7|8919.1|8917.6|370
1589941200000|2020-05-20 02:20:00|8920.1|8918.6|8920.7|8919.2|8921.2|8919.7|8919.6|8918.1|346
1589941500000|2020-05-20 02:25:00|8920.5|8919|8920.3|8918.8|8921.3|8919.8|8920|8918.5|241
1589941800000|2020-05-20 02:30:00|8920.2|8918.7|8920.1|8918.6|8921|8919.5|8919.6|8918.1|205
1589942100000|2020-05-20 02:35:00|8920.2|8918.7|8919.1|8917.6|8920.2|8918.7|8918.6|8917.2|260
1589942400000|2020-05-20 02:40:00|8919|8917.5|8919.6|8918.1|8919.8|8918.3|8917.5|8916|258
1589942700000|2020-05-20 02:45:00|8919.7|8918.2|8920.8|8919.3|8921.5|8920|8919.4|8917.9|201
1589943000000|2020-05-20 02:50:00|8920.7|8919.2|8922.2|8920.7|8922.7|8921.2|8920.5|8919|221
1589943300000|2020-05-20 02:55:00|8922.3|8920.8|8921.8|8920.3|8923.4|8922.1|8921.3|8919.8|337
1589943600000|2020-05-20 03:00:00|8921.9|8920.4|8922.8|8921.3|8922.8|8921.7|8920.6|8919.1|313
1589943900000|2020-05-20 03:05:00|8922.7|8921.2|8921.5|8920|8922.7|8921.2|8921.4|8919.9|240
1589944200000|2020-05-20 03:10:00|8921.4|8919.9|8922.2|8920.7|8922.6|8921.1|8921.1|8919.6|167
1589944500000|2020-05-20 03:15:00|8922.3|8920.8|8921.3|8919.8|8922.5|8921.4|8921|8919.5|153
1589944800000|2020-05-20 03:20:00|8921.2|8919.7|8921.4|8919.9|8921.7|8920.2|8921.1|8919.6|137
1589945100000|2020-05-20 03:25:00|8921.3|8919.8|8924.5|8923|8924.6|8923.1|8921.1|8919.6|271
1589945400000|2020-05-20 03:30:00|8924.4|8922.9|8923.5|8922|8924.5|8923|8922.2|8920.7|214
1589945700000|2020-05-20 03:35:00|8923.4|8921.9|8923.4|8921.9|8924.4|8923.1|8922.6|8921.2|284
1589946000000|2020-05-20 03:40:00|8923.5|8922|8921.4|8919.9|8923.8|8922.3|8920.7|8919.5|254
1589946300000|2020-05-20 03:45:00|8921.3|8919.8|8922.7|8921.2|8923.2|8921.9|8921.1|8919.8|169
1589946600000|2020-05-20 03:50:00|8922.6|8921.1|8922.9|8921.4|8923.3|8921.8|8922|8920.5|162
1589946900000|2020-05-20 03:55:00|8923|8921.5|8924.7|8923.2|8924.8|8923.3|8922.7|8921.2|187
1589947200000|2020-05-20 04:00:00|8924.5|8923|8923.3|8921.8|8924.5|8923|8922.8|8921.4|272
1589947500000|2020-05-20 04:05:00|8923.4|8921.9|8924.2|8922.7|8924.6|8923.1|8923.2|8921.7|164
1589947800000|2020-05-20 04:10:00|8924.3|8922.8|8923.3|8921.8|8924.3|8923.2|8922.5|8921|216
1589948100000|2020-05-20 04:15:00|8923.4|8921.9|8923.4|8921.9|8923.9|8922.4|8922.6|8921.1|188
1589948400000|2020-05-20 04:20:00|8923.3|8921.8|8923.2|8921.7|8923.6|8922.1|8922.6|8921.1|168
1589948700000|2020-05-20 04:25:00|8923.3|8921.8|8924.2|8922.7|8924.5|8923|8923.2|8921.7|201
1589949000000|2020-05-20 04:30:00|8924.3|8922.8|8923.8|8922.3|8924.3|8922.8|8923.5|8922|177
1589949300000|2020-05-20 04:35:00|8923.7|8922.2|8922.8|8921.3|8923.9|8922.5|8922.7|8921.2|129
1589949600000|2020-05-20 04:40:00|8922.9|8921.4|8923|8921.5|8923.2|8921.7|8922.4|8920.9|142
1589949900000|2020-05-20 04:45:00|8923.1|8921.6|8923|8921.5|8923.9|8922.5|8922.7|8921.2|267
1589950200000|2020-05-20 04:50:00|8923.1|8921.6|8922.5|8921|8923.2|8921.7|8921.8|8920.6|183
1589950500000|2020-05-20 04:55:00|8922.3|8920.8|8924.6|8923.1|8924.7|8923.6|8922.1|8920.6|226
1589950800000|2020-05-20 05:00:00|8924.5|8923|8923.5|8922|8924.6|8923.1|8922.8|8921.3|196
1589951100000|2020-05-20 05:05:00|8923.7|8922.2|8923.2|8921.7|8924.4|8923.1|8922|8920.7|333
1589951400000|2020-05-20 05:10:00|8923.3|8921.8|8924.5|8923|8925.3|8924.1|8922.5|8921.3|255
1589951700000|2020-05-20 05:15:00|8924.2|8922.7|8925.2|8923.7|8925.4|8923.9|8924.1|8922.6|189
1589952000000|2020-05-20 05:20:00|8925|8923.5|8923.5|8922|8926.2|8924.7|8923.3|8921.8|336
1589952300000|2020-05-20 05:25:00|8923.4|8921.9|8923|8921.5|8924.1|8922.8|8922.8|8921.3|257
1589952600000|2020-05-20 05:30:00|8922.7|8921.8|8925.3|8923.8|8925.4|8924.1|8922.6|8921.3|169
1589952900000|2020-05-20 05:35:00|8925.4|8923.9|8926.3|8924.8|8926.4|8924.9|8925.1|8923.6|146
1589953200000|2020-05-20 05:40:00|8926.2|8924.7|8925.8|8924.3|8926.5|8925|8925.6|8924.3|148
1589953500000|2020-05-20 05:45:00|8925.7|8924.2|8926.2|8924.7|8927.2|8925.7|8925.4|8923.9|179
1589953800000|2020-05-20 05:50:00|8926.3|8924.8|8926.9|8925.4|8927.1|8925.6|8926.1|8924.6|149
1589954100000|2020-05-20 05:55:00|8927|8925.5|8929.5|8918.5|8929.6|8926.2|8925.7|8918.2|362
1589954400000|2020-05-20 06:00:00|8929.6|8918.6|8923|8921.5|8929.6|8925.5|8922.9|8917.8|705
1589954700000|2020-05-20 06:05:00|8923.1|8921.6|8925.8|8924.3|8925.8|8924.3|8922.9|8921.4|317
1589955000000|2020-05-20 06:10:00|8925.9|8924.4|8926.9|8925.4|8927.2|8925.7|8925.5|8924|378
1589955300000|2020-05-20 06:15:00|8926.8|8925.3|8937.8|8936.3|8938.2|8936.7|8926.4|8924.9|542
1589955600000|2020-05-20 06:20:00|8937.7|8936.2|8938.3|8936.8|8939.2|8937.7|8936.1|8934.7|435
1589955900000|2020-05-20 06:25:00|8938.4|8936.9|8940.9|8939.4|8941.1|8939.6|8938.3|8936.8|467
1589956200000|2020-05-20 06:30:00|8940.8|8939.3|8938.7|8937.2|8940.9|8939.4|8937.4|8936.1|546
1589956500000|2020-05-20 06:35:00|8938.8|8937.3|8940.5|8939|8941.8|8940.6|8938.2|8936.9|532
1589956800000|2020-05-20 06:40:00|8940.4|8938.9|8940.4|8939.5|8942.8|8941.5|8939|8937.7|557
1589957100000|2020-05-20 06:45:00|8940.5|8939.6|8942.4|8940.9|8942.4|8941.3|8939.7|8938.5|548
1589957400000|2020-05-20 06:50:00|8942.5|8941|8945.4|8944.5|8946.1|8944.9|8940.3|8939|518
1589957700000|2020-05-20 06:55:00|8945.8|8944.3|8947.4|8945.9|8949|8947.7|8944.9|8943.6|690
1589958000000|2020-05-20 07:00:00|8947.5|8946|8952.2|8951.3|8952.9|8951.6|8947.3|8946|966
1589958300000|2020-05-20 07:05:00|8952.3|8951.4|8951.8|8950.3|8954.1|8953.1|8950.4|8949|904
1589958600000|2020-05-20 07:10:00|8951.7|8950.2|8953.1|8951.6|8954|8952.7|8950.7|8949.5|841
1589958900000|2020-05-20 07:15:00|8953|8951.5|8950.1|8949.2|8953.9|8953|8949.2|8948|719
1589959200000|2020-05-20 07:20:00|8950|8949.1|8952.6|8951.7|8953.4|8952.5|8948.7|8947.5|699
1589959500000|2020-05-20 07:25:00|8952.5|8951.6|8950.9|8950|8954|8953|8950.7|8949.6|749
1589959800000|2020-05-20 07:30:00|8951|8950.1|8952.6|8951.1|8953.3|8952.1|8950.5|8949.2|716
1589960100000|2020-05-20 07:35:00|8952.4|8951.5|8948.7|8947.2|8956|8954.8|8948.7|8947.2|802
1589960400000|2020-05-20 07:40:00|8948.8|8947.3|8949.6|8948.1|8949.8|8948.7|8947.6|8946.1|597
1589960700000|2020-05-20 07:45:00|8949.7|8948.2|8950.4|8948.9|8951.4|8950.5|8948|8946.9|639
1589961000000|2020-05-20 07:50:00|8950.3|8948.8|8950.5|8949.6|8951|8950.1|8948.5|8947.4|616
1589961300000|2020-05-20 07:55:00|8950.4|8949.5|8951.2|8949.7|8951.4|8950.3|8946.2|8945.3|802
1589961600000|2020-05-20 08:00:00|8951.1|8949.6|8948.2|8947.3|8951.5|8950.3|8946.4|8945.5|662
1589961900000|2020-05-20 08:05:00|8948.1|8947.2|8949.7|8948.2|8952.7|8951.7|8947.9|8947|583
1589962200000|2020-05-20 08:10:00|8949.6|8948.1|8944.6|8943.7|8949.9|8948.8|8944.6|8943.5|706
1589962500000|2020-05-20 08:15:00|8944.5|8943.6|8942.5|8941.6|8944.9|8943.7|8940.9|8939.7|565
1589962800000|2020-05-20 08:20:00|8942.4|8941.5|8942.2|8941.3|8944|8942.9|8940.6|8939.4|606
1589963100000|2020-05-20 08:25:00|8942.3|8941.4|8944.6|8943.1|8945.1|8943.6|8941.1|8940.2|501
1589963400000|2020-05-20 08:30:00|8944.7|8943.2|8943|8942.1|8946.2|8945.3|8942.4|8941.5|668
1589963700000|2020-05-20 08:35:00|8942.9|8942|8943.6|8942.7|8944.6|8943.4|8942.3|8941.2|545
1589964000000|2020-05-20 08:40:00|8943.5|8942.6|8944.2|8943.3|8945.1|8944|8942.2|8941|539
1589964300000|2020-05-20 08:45:00|8944.3|8943.4|8939.3|8938.4|8944.9|8943.8|8939.3|8938.2|613
1589964600000|2020-05-20 08:50:00|8939.4|8938.5|8938.3|8937.4|8941.5|8940.3|8937.5|8936.4|741
1589964900000|2020-05-20 08:55:00|8938.4|8937.5|8936.9|8934.3|8940.2|8939|8935.1|8933.7|689
1589965200000|2020-05-20 09:00:00|8936.7|8934.4|8940.3|8938.8|8940.4|8939.3|8935.9|8934.3|610
1589965500000|2020-05-20 09:05:00|8940.4|8938.9|8939.5|8938|8942.1|8941|8939|8937.9|572
1589965800000|2020-05-20 09:10:00|8939.6|8938.1|8938.1|8937.2|8939.6|8938.5|8936.5|8935.4|585
1589966100000|2020-05-20 09:15:00|8938.2|8937.3|8943.2|8941.7|8943.4|8942|8937.1|8936.1|715
1589966400000|2020-05-20 09:20:00|8943.3|8941.8|8942.3|8940.8|8945|8943.8|8940.7|8939.5|597
1589966700000|2020-05-20 09:25:00|8942.4|8940.9|8943.8|8942.9|8944.7|8943.6|8941.3|8940.1|760
1589967000000|2020-05-20 09:30:00|8943.7|8942.8|8944.1|8943.2|8944.9|8943.6|8942.6|8941.2|592
1589967300000|2020-05-20 09:35:00|8944.3|8943.4|8942.6|8941.1|8945.3|8944|8941.7|8940.5|504
1589967600000|2020-05-20 09:40:00|8942.5|8941|8937.3|8935.8|8942.5|8941.3|8936.8|8935.7|523
1589967900000|2020-05-20 09:45:00|8937.2|8935.7|8935.4|8934.5|8937.4|8936.4|8934|8932.7|706
1589968200000|2020-05-20 09:50:00|8935.3|8934.4|8933.5|8932|8936.3|8935.1|8932.1|8931|513
1589968500000|2020-05-20 09:55:00|8933.4|8931.9|8926.8|8925.9|8933.5|8932|8925|8923.9|756
1589968800000|2020-05-20 10:00:00|8926.7|8925.8|8923.9|8923|8928.9|8928|8923.7|8922.8|779
1589969100000|2020-05-20 10:05:00|8923.8|8922.9|8922.7|8921.2|8926.6|8925.7|8922.1|8920.7|783
1589969400000|2020-05-20 10:10:00|8922.6|8921.7|8925.2|8924.3|8927.4|8926.1|8920.8|8919.5|784
1589969700000|2020-05-20 10:15:00|8924.9|8924|8923.5|8922|8927.4|8926.1|8922.1|8921|633
1589970000000|2020-05-20 10:20:00|8923.1|8922.2|8923.6|8922.1|8925.3|8924|8921.1|8919.8|563
1589970300000|2020-05-20 10:25:00|8923.5|8922|8928.2|8927.3|8928.5|8927.6|8923.2|8922|673
1589970600000|2020-05-20 10:30:00|8928.3|8927.4|8927.9|8927|8930|8929.1|8926.2|8925.1|690
1589970900000|2020-05-20 10:35:00|8927.8|8926.9|8927.9|8926.4|8928.3|8927.2|8926.7|8925.5|536
1589971200000|2020-05-20 10:40:00|8928|8926.5|8933.2|8932.3|8933.6|8932.5|8927.7|8926.2|501
1589971500000|2020-05-20 10:45:00|8933|8932.1|8932.4|8930.9|8934.7|8933.6|8930.5|8929.4|576
1589971800000|2020-05-20 10:50:00|8932.1|8931.2|8928.7|8927.8|8932.3|8931.3|8928.6|8927.7|509
1589972100000|2020-05-20 10:55:00|8928.8|8927.9|8929.9|8928.4|8930.7|8929.8|8926.8|8925.7|684
1589972400000|2020-05-20 11:00:00|8930|8928.5|8932.6|8931.7|8933.8|8932.7|8930|8928.5|668
1589972700000|2020-05-20 11:05:00|8932.5|8931.6|8934|8933.1|8934.1|8933.2|8930.3|8929.3|617
1589973000000|2020-05-20 11:10:00|8934.4|8932.9|8934.1|8933.2|8936.9|8935.6|8932.7|8931.5|615
1589973300000|2020-05-20 11:15:00|8934|8933.1|8936.6|8935.1|8937.2|8936.3|8933.2|8932.1|687
1589973600000|2020-05-20 11:20:00|8936.7|8935.2|8936.1|8934.6|8938.2|8936.9|8935.1|8933.9|625
1589973900000|2020-05-20 11:25:00|8936|8934.5|8936.6|8935.7|8937.6|8936.3|8934.2|8933.1|434
1589974200000|2020-05-20 11:30:00|8936.5|8935.6|8938.2|8936.7|8938.3|8937.2|8934.1|8932.9|382
1589974500000|2020-05-20 11:35:00|8938.3|8936.8|8938|8937.1|8939.1|8938.2|8936.1|8935.2|499
1589974800000|2020-05-20 11:40:00|8937.9|8937|8936.2|8935.3|8939.3|8938.4|8935.6|8934.7|502
1589975100000|2020-05-20 11:45:00|8936|8935.1|8939.1|8937.6|8939.9|8938.6|8934.8|8933.8|665
1589975400000|2020-05-20 11:50:00|8939|8937.5|8937.6|8936.7|8939|8937.7|8935|8934|484
1589975700000|2020-05-20 11:55:00|8937.7|8936.8|8941.4|8939.9|8942.3|8940.9|8937.1|8936.2|587
1589976000000|2020-05-20 12:00:00|8940.7|8939.8|8941.4|8940.5|8945.2|8944.3|8940.2|8939.1|643
1589976300000|2020-05-20 12:05:00|8941.8|8940.3|8934.1|8932.6|8941.8|8940.3|8933.5|8932.3|634
1589976600000|2020-05-20 12:10:00|8934|8932.5|8936.5|8935.6|8937.1|8936|8933|8931.6|552
1589976900000|2020-05-20 12:15:00|8936.4|8935.5|8935.8|8934.9|8937.7|8936.4|8934.1|8933.2|551
1589977200000|2020-05-20 12:20:00|8935.9|8935|8938.5|8937|8939.1|8937.9|8934|8932.8|585
1589977500000|2020-05-20 12:25:00|8938.4|8936.9|8943.7|8942.2|8944.5|8943.2|8937.8|8936.6|449
1589977800000|2020-05-20 12:30:00|8943.4|8942.5|8946.2|8945.3|8946.5|8945.4|8942.9|8941.7|655
1589978100000|2020-05-20 12:35:00|8946|8945.1|8941.9|8940.4|8946.1|8945.1|8941.4|8940.3|622
1589978400000|2020-05-20 12:40:00|8941.3|8940.6|8944.2|8942.7|8944.5|8943.3|8941.3|8940.1|665
1589978700000|2020-05-20 12:45:00|8943.8|8942.9|8946.5|8945|8947|8945.7|8942.3|8941.3|513
1589979000000|2020-05-20 12:50:00|8946.4|8944.9|8947.2|8946.3|8949.6|8948.5|8945.4|8944.3|519
1589979300000|2020-05-20 12:55:00|8947.1|8946.2|8945.9|8944.4|8947.9|8946.4|8944.4|8943.2|690
1589979600000|2020-05-20 13:00:00|8945.4|8944.5|8946|8944.5|8947.7|8946.2|8944.1|8942.9|732
1589979900000|2020-05-20 13:05:00|8946.1|8944.6|8944.8|8943.3|8947.1|8945.8|8944.5|8943.1|522
1589980200000|2020-05-20 13:10:00|8944.9|8943.4|8940.4|8938.9|8945.1|8943.7|8940.3|8938.8|790
1589980500000|2020-05-20 13:15:00|8940.3|8938.8|8937.7|8936.2|8942.2|8941.1|8935.5|8934.3|896
1589980800000|2020-05-20 13:20:00|8937.8|8936.3|8940.1|8938.6|8940.6|8939.6|8936|8934.8|657
1589981100000|2020-05-20 13:25:00|8940|8938.5|8936.7|8935.8|8940.6|8939.1|8935.5|8934.3|623
1589981400000|2020-05-20 13:30:00|8936.6|8935.7|8935.8|8934.3|8938.8|8937.3|8935|8933.7|801
1589981700000|2020-05-20 13:35:00|8935.9|8934.4|8934.6|8933.1|8938.1|8936.6|8934|8932.5|610
1589982000000|2020-05-20 13:40:00|8934.5|8933|8934.8|8933.9|8937.1|8936|8933.9|8932.7|751
1589982300000|2020-05-20 13:45:00|8934.9|8934|8939.1|8937.6|8943|8941.5|8934|8933.1|705
1589982600000|2020-05-20 13:50:00|8939|8937.5|8947.2|8946.3|8948|8947|8935.1|8933.6|992
1589982900000|2020-05-20 13:55:00|8947.3|8946.4|8949.8|8948.3|8951.8|8950.9|8946.8|8945.3|770
1589983200000|2020-05-20 14:00:00|8949.6|8948.1|8951.3|8949.8|8955.6|8954.4|8947.3|8946.2|759
1589983500000|2020-05-20 14:05:00|8951.1|8950.2|8963.2|8961.7|8965.1|8963.6|8948.3|8947|976
1589983800000|2020-05-20 14:10:00|8963.1|8961.6|8958|8956.5|8965.1|8963.8|8957.1|8955.9|786
1589984100000|2020-05-20 14:15:00|8958.1|8956.6|8961.1|8959.6|8961.1|8960|8956.8|8955.6|820
1589984400000|2020-05-20 14:20:00|8961|8959.5|8969.1|8967.6|8970.5|8969.4|8960.3|8959.1|972
1589984700000|2020-05-20 14:25:00|8969|8967.5|8964.9|8963.4|8969|8967.5|8962.9|8961.6|751
1589985000000|2020-05-20 14:30:00|8965|8963.5|8961.4|8959.9|8965|8963.5|8959.1|8957.9|777
1589985300000|2020-05-20 14:35:00|8961.5|8960|8960.7|8959.2|8961.7|8960.4|8957.4|8956.1|792
1589985600000|2020-05-20 14:40:00|8960.6|8959.1|8965.7|8964.2|8967.4|8966.3|8958.6|8957.3|732
1589985900000|2020-05-20 14:45:00|8966.2|8964.7|8962.2|8960.7|8969.9|8968.5|8962.1|8960.6|716
1589986200000|2020-05-20 14:50:00|8962.1|8960.6|8962|8961.1|8965.3|8963.8|8961.7|8960.5|758
1589986500000|2020-05-20 14:55:00|8962.3|8960.8|8958.8|8957.3|8962.4|8960.9|8957|8955.6|957
1589986800000|2020-05-20 15:00:00|8958.7|8957.2|8960.6|8959.1|8960.9|8959.7|8955.9|8954.6|846
1589987100000|2020-05-20 15:05:00|8960.7|8959.2|8959.4|8957.9|8962.1|8960.6|8958.6|8957.1|603
1589987400000|2020-05-20 15:10:00|8959.5|8958|8960.4|8959.5|8962.8|8961.4|8959.4|8957.9|495
1589987700000|2020-05-20 15:15:00|8960.7|8959.2|8961.2|8959.7|8963|8961.6|8959.7|8958.2|558
1589988000000|2020-05-20 15:20:00|8961.3|8959.8|8961.7|8960.8|8963.1|8961.6|8959.7|8958.5|518
1589988300000|2020-05-20 15:25:00|8961.9|8961|8957.6|8956.1|8962.2|8961.3|8957.4|8955.9|617
1589988600000|2020-05-20 15:30:00|8957.4|8955.9|8964.7|8963.8|8970.9|8969.4|8957|8955.6|932
1589988900000|2020-05-20 15:35:00|8964.8|8963.9|8953.7|8952.2|8965.2|8964.1|8952.9|8951.4|622
1589989200000|2020-05-20 15:40:00|8953.6|8952.1|8953.9|8952.4|8955.9|8954.6|8951.6|8950.1|607
1589989500000|2020-05-20 15:45:00|8954|8952.5|8956.5|8955|8958.4|8956.9|8953.9|8952.4|471
1589989800000|2020-05-20 15:50:00|8956.4|8954.9|8961.1|8959.6|8961.4|8960.2|8956.4|8954.9|579
1589990100000|2020-05-20 15:55:00|8961|8959.5|8960.2|8958.7|8964.8|8963.5|8958.8|8957.3|808
1589990400000|2020-05-20 16:00:00|8960.3|8958.8|8962.2|8961.3|8963.8|8962.3|8958.2|8956.8|616
1589990700000|2020-05-20 16:05:00|8962.4|8960.9|8964.9|8963.4|8965.8|8964.8|8961.7|8960.2|633
1589991000000|2020-05-20 16:10:00|8964.8|8963.3|8971.6|8970.1|8971.8|8970.5|8963.4|8961.9|920
1589991300000|2020-05-20 16:15:00|8971.5|8970|8972.5|8971|8974|8972.7|8968.7|8967.6|663
1589991600000|2020-05-20 16:20:00|8972.2|8971.3|8972.3|8970.8|8973.5|8972.4|8971.1|8969.9|728
1589991900000|2020-05-20 16:25:00|8972.1|8970.6|8968.3|8966.8|8972.6|8971.1|8968.1|8966.6|583
1589992200000|2020-05-20 16:30:00|8968.2|8966.7|8971.8|8970.3|8973.2|8971.7|8968.2|8966.7|489
1589992500000|2020-05-20 16:35:00|8971.7|8970.2|8971.5|8970|8972.9|8971.4|8969.5|8968|472
1589992800000|2020-05-20 16:40:00|8971.6|8970.1|8973.7|8972.2|8974.5|8973.2|8970.1|8968.6|517
1589993100000|2020-05-20 16:45:00|8973.6|8972.1|8975.2|8973.7|8975.3|8973.8|8972.8|8971.3|557
1589993400000|2020-05-20 16:50:00|8975.1|8973.6|8976.9|8975.4|8976.9|8975.7|8974.4|8973.1|459
1589993700000|2020-05-20 16:55:00|8976.8|8975.3|8975.8|8974.3|8978.8|8977.4|8974.6|8973.5|657
1589994000000|2020-05-20 17:00:00|8975.4|8974.5|8977.4|8976.5|8978.1|8976.8|8975.1|8973.8|491
1589994300000|2020-05-20 17:05:00|8977.7|8976.2|8973.4|8971.9|8978|8976.8|8972.9|8971.9|551
1589994600000|2020-05-20 17:10:00|8973.1|8972.2|8973.2|8971.7|8976|8974.5|8972.9|8971.6|545
1589994900000|2020-05-20 17:15:00|8973.1|8971.6|8973.5|8972.6|8974.8|8973.8|8973.1|8971.6|488
1589995200000|2020-05-20 17:20:00|8973.4|8972.5|8972.9|8971.4|8975.6|8974.2|8972.4|8971|496
1589995500000|2020-05-20 17:25:00|8972.6|8971.7|8974.6|8973.1|8975.1|8973.6|8972.2|8971|353
1589995800000|2020-05-20 17:30:00|8974.7|8973.2|8976.4|8974.9|8976.6|8975.1|8974.1|8972.8|408
1589996100000|2020-05-20 17:35:00|8976.3|8974.8|8976.6|8975.1|8976.8|8975.9|8975.4|8974.1|387
1589996400000|2020-05-20 17:40:00|8976.7|8975.2|8977.2|8976.3|8978|8976.8|8976.3|8975.1|398
1589996700000|2020-05-20 17:45:00|8977.3|8976.4|8977.5|8976.6|8977.8|8976.9|8976.2|8975.3|416
1589997000000|2020-05-20 17:50:00|8977.6|8976.7|8977.1|8975.6|8979.3|8978.1|8976.5|8975.4|430
1589997300000|2020-05-20 17:55:00|8977.2|8975.7|8977.8|8975.3|8978.9|8977.7|8976.9|8974.9|389
1589997600000|2020-05-20 18:00:00|8978.1|8975.7|8979.4|8977.9|8979.5|8978|8977.2|8975|474
1589997900000|2020-05-20 18:05:00|8979.5|8978|8977.7|8976.2|8979.6|8978.1|8976|8974.5|585
1589998200000|2020-05-20 18:10:00|8977.8|8976.3|8979.4|8977.9|8980.3|8978.8|8976.9|8975.4|550
1589998500000|2020-05-20 18:15:00|8979.3|8977.8|8980.9|8979.4|8980.9|8979.6|8978.6|8977.3|431
1589998800000|2020-05-20 18:20:00|8980.8|8979.3|8980.5|8979.6|8982.8|8981.4|8980.1|8978.8|419
1589999100000|2020-05-20 18:25:00|8980.6|8979.7|8981.8|8980.9|8982.8|8981.6|8980.4|8979.2|421
1589999400000|2020-05-20 18:30:00|8982.1|8980.6|8980.9|8979.4|8982.4|8981.3|8979.3|8978.2|429
1589999700000|2020-05-20 18:35:00|8980.8|8979.3|8981.6|8980.1|8981.7|8980.3|8979.5|8978.4|478
1590000000000|2020-05-20 18:40:00|8981.7|8980.2|8980.3|8978.8|8982|8980.6|8979.1|8977.9|446
1590000300000|2020-05-20 18:45:00|8980.4|8978.9|8979.7|8978.8|8980.5|8979.1|8978.4|8977.3|424
1590000600000|2020-05-20 18:50:00|8979.8|8978.9|8980.3|8978.8|8981.1|8980|8979.1|8977.8|402
1590000900000|2020-05-20 18:55:00|8980.2|8979.3|8982.9|8982|8983.2|8982.3|8979.7|8978.2|529
1590001200000|2020-05-20 19:00:00|8983.1|8982.2|8981.5|8980|8983.4|8982.2|8979.9|8978.6|508
1590001500000|2020-05-20 19:05:00|8981.2|8980.3|8981.2|8979.7|8982.7|8981.5|8980.8|8979.4|406
1590001800000|2020-05-20 19:10:00|8981.3|8979.8|8980.4|8978.9|8982.9|8981.7|8980.2|8978.7|516
1590002100000|2020-05-20 19:15:00|8980.5|8979|8977.3|8976.4|8980.9|8979.4|8977.1|8976.2|566
1590002400000|2020-05-20 19:20:00|8977.2|8976.3|8977|8975.5|8979.2|8977.9|8976.7|8975.3|409
1590002700000|2020-05-20 19:25:00|8976.9|8975.4|8978.6|8977.1|8979.1|8977.6|8976.4|8975.2|286
1590003000000|2020-05-20 19:30:00|8978.5|8977|8976.7|8975.8|8978.5|8977.2|8976.3|8974.8|336
1590003300000|2020-05-20 19:35:00|8976.8|8975.9|8977.2|8975.7|8977.9|8976.4|8976|8974.5|292
1590003600000|2020-05-20 19:40:00|8977.4|8975.9|8978|8976.5|8978.5|8977|8976.7|8975.2|319
1590003900000|2020-05-20 19:45:00|8978.1|8976.6|8980.3|8978.8|8980.9|8979.5|8977.6|8976.3|253
1590004200000|2020-05-20 19:50:00|8980.4|8978.9|8980.2|8978.7|8981.3|8980.2|8979.4|8978.2|367
1590004500000|2020-05-20 19:55:00|8979.9|8979|8978.7|8977.2|8981.5|8980.1|8978.5|8977.1|340
1590004800000|2020-05-20 20:00:00|8978.5|8977|8977|8975.5|8979.3|8977.8|8976.5|8975.2|383
1590005100000|2020-05-20 20:05:00|8977.1|8975.6|8974.6|8973.1|8977.1|8975.6|8974.3|8972.9|247
1590005400000|2020-05-20 20:10:00|8974.7|8973.2|8975.4|8973.9|8975.8|8974.4|8974.5|8973|138
1590005700000|2020-05-20 20:15:00|8975.5|8974|8975.8|8974.3|8977.5|8976|8974.9|8973.4|192
1590006000000|2020-05-20 20:20:00|8975.9|8974.4|8976.9|8975.4|8977|8975.5|8975|8973.8|162
1590006300000|2020-05-20 20:25:00|8977|8975.5|8975.6|8974.1|8977|8975.5|8974.6|8973.1|148
1590006600000|2020-05-20 20:30:00|8975.7|8974.2|8974.3|8972.8|8975.9|8974.4|8973.6|8972.1|245
1590006900000|2020-05-20 20:35:00|8974.2|8972.7|8972.4|8970.9|8974.4|8972.9|8971.8|8970.5|269
1590007200000|2020-05-20 20:40:00|8972.3|8970.8|8971|8969.5|8972.8|8971.3|8970.6|8969.1|225
1590007500000|2020-05-20 20:45:00|8970.9|8969.4|8974.7|8973.2|8975.1|8973.6|8970.9|8969.4|214
1590007800000|2020-05-20 20:50:00|8974.8|8973.3|8972.9|8971.4|8975.3|8973.8|8972.9|8971.4|237
1590008100000|2020-05-20 20:55:00|8973.3|8971.8|8975.5|8963.5|8976.6|8972.2|8971.5|8963.1|335
1590008400000|2020-05-20 21:00:00|8976|8964|8972.7|8960.7|8977.4|8970.6|8972.7|8960.7|47
1590008700000|2020-05-20 21:05:00|8972.9|8960.9|8976.1|8964.1|8977.4|8965.4|8970.9|8958.9|262
1590009000000|2020-05-20 21:10:00|8976.2|8964.2|8978.1|8967.1|8979.5|8968.4|8973.7|8963.8|253
1590009300000|2020-05-20 21:15:00|8978.5|8966.5|8978.6|8968.7|8979.3|8968.7|8977.4|8966.2|207
1590009600000|2020-05-20 21:20:00|8978.8|8966.8|8978.6|8969.4|8979.8|8970.2|8976.4|8966.8|243
1590009900000|2020-05-20 21:25:00|8978.7|8969.5|8978.4|8968.9|8982.8|8973.3|8976.4|8967.7|272
1590010200000|2020-05-20 21:30:00|8978.1|8968.8|8977.1|8967.3|8979|8970.4|8975.4|8965.8|452
1590010500000|2020-05-20 21:35:00|8977|8967|8975.7|8968|8977.7|8968.3|8974.7|8965.2|321
1590010800000|2020-05-20 21:40:00|8976.9|8967.2|8975.7|8968.1|8977.2|8968.6|8975.3|8966.7|336
1590011100000|2020-05-20 21:45:00|8975|8967.9|8976.5|8968.1|8977.3|8968.5|8974.2|8966.2|405
1590011400000|2020-05-20 21:50:00|8975.7|8968.2|8976.1|8969.1|8977.4|8969.1|8973.9|8966.3|381
1590011700000|2020-05-20 21:55:00|8975.6|8969.2|8975.4|8967.1|8977.2|8969.8|8972.6|8966.7|517
1590012000000|2020-05-20 22:00:00|8975.5|8967|8974.6|8972.2|8977.8|8972.9|8973.5|8967|727
1590012300000|2020-05-20 22:05:00|8974.9|8971.9|8972.9|8971.4|8975.2|8973.1|8972.7|8970.7|379
1590012600000|2020-05-20 22:10:00|8973|8971.5|8973.3|8970.6|8974.9|8973|8972.6|8970.2|251
1590012900000|2020-05-20 22:15:00|8972.4|8970.9|8971|8968.1|8972.4|8970.9|8969.4|8966.5|599
1590013200000|2020-05-20 22:20:00|8971.1|8968.2|8970.1|8968.6|8971.7|8969.5|8969.6|8967.1|325
1590013500000|2020-05-20 22:25:00|8970.2|8968.7|8971|8968.5|8971.5|8969.2|8969.4|8967.2|303
1590013800000|2020-05-20 22:30:00|8971.1|8968.7|8969.2|8967.7|8971.4|8969.6|8968.4|8966.9|252
1590014100000|2020-05-20 22:35:00|8969.6|8967.3|8969.5|8968|8971.1|8969.2|8969|8967|246
1590014400000|2020-05-20 22:40:00|8969.4|8967.9|8968.8|8967.3|8969.6|8968.1|8968.2|8966.5|130
1590014700000|2020-05-20 22:45:00|8968.9|8967.4|8970.3|8968.8|8971.1|8969.2|8968.8|8967.3|126
1590015000000|2020-05-20 22:50:00|8970.4|8968.9|8971.7|8970.2|8972.1|8970.4|8970.3|8968.6|132
1590015300000|2020-05-20 22:55:00|8971.8|8970.3|8972.3|8970.8|8973.4|8971.4|8971.4|8969.7|141
1590015600000|2020-05-20 23:00:00|8972.2|8970.7|8972.4|8970.9|8972.4|8970.9|8971.5|8969.6|96
1590015900000|2020-05-20 23:05:00|8972.3|8970.8|8972.5|8970.3|8973.6|8972|8972.1|8970.1|147
1590016200000|2020-05-20 23:10:00|8972.7|8971.2|8972.6|8971.1|8972.7|8971.2|8971.8|8970.1|193
1590016500000|2020-05-20 23:15:00|8972.5|8971|8972.9|8971.4|8973|8971.5|8971.9|8970.4|127
1590016800000|2020-05-20 23:20:00|8973|8971.5|8973.5|8972|8973.6|8972.1|8973|8971.5|107
1590017100000|2020-05-20 23:25:00|8973.4|8971.9|8973.1|8971.6|8973.8|8972.3|8973|8971.5|118
1590017400000|2020-05-20 23:30:00|8973.2|8971.7|8972.7|8971.2|8974.5|8973|8971.6|8970.1|229
1590017700000|2020-05-20 23:35:00|8972.6|8971.1|8974.6|8973.1|8974.7|8973.2|8972.5|8971|238
1590018000000|2020-05-20 23:40:00|8974.7|8973.2|8975.1|8973.6|8975.5|8974|8974.5|8973|169
1590018300000|2020-05-20 23:45:00|8975|8973.5|8974.7|8973.2|8975.7|8974.2|8974.5|8973|174
1590018600000|2020-05-20 23:50:00|8974.6|8973.1|8975.1|8973.6|8975.6|8974.1|8974.6|8973.1|137
1590018900000|2020-05-20 23:55:00|8975.2|8973.7|8973.7|8972.2|8975.3|8973.8|8973.3|8971.8|145
1590019200000|2020-05-21 00:00:00|8973.6|8972.1|8980.2|8978.7|8980.5|8979|8973.1|8971.6|365
1590019500000|2020-05-21 00:05:00|8980.1|8978.6|8981.4|8979.9|8984.1|8982.6|8979.8|8978.3|338
1590019800000|2020-05-21 00:10:00|8981.3|8979.8|8982.9|8981.4|8984|8982.5|8980.9|8979.4|284
1590020100000|2020-05-21 00:15:00|8983|8981.5|8981.4|8979.9|8983.4|8981.9|8981.2|8979.7|250
1590020400000|2020-05-21 00:20:00|8981.3|8979.8|8985|8983.5|8988.2|8986.7|8980.5|8979|253
1590020700000|2020-05-21 00:25:00|8984.9|8983.4|8986.2|8984.7|8987.4|8985.9|8984.6|8983.1|302
1590021000000|2020-05-21 00:30:00|8986.1|8984.6|8983.5|8982|8986.3|8984.8|8979.9|8978.4|383
1590021300000|2020-05-21 00:35:00|8983.4|8981.9|8982.7|8981.2|8983.5|8982|8981.7|8980.4|325
1590021600000|2020-05-21 00:40:00|8982.8|8981.3|8983|8981.5|8983.2|8981.7|8981.6|8980.3|227
1590021900000|2020-05-21 00:45:00|8982.9|8981.4|8983.1|8981.6|8984.3|8982.8|8982.8|8981.3|266
1590022200000|2020-05-21 00:50:00|8983.2|8981.7|8982.8|8981.3|8984.3|8982.8|8982.7|8981.2|246
1590022500000|2020-05-21 00:55:00|8982.7|8981.2|8984.3|8982.8|8984.6|8983.4|8982.3|8980.8|344
1590022800000|2020-05-21 01:00:00|8984.4|8982.9|8986|8984.5|8986.6|8985.1|8983.7|8982.2|359
1590023100000|2020-05-21 01:05:00|8986.2|8984.7|8985.3|8983.8|8987.3|8986|8985.3|8983.8|314
1590023400000|2020-05-21 01:10:00|8985.4|8983.9|8985.4|8983.9|8987|8985.5|8985|8983.5|269
1590023700000|2020-05-21 01:15:00|8985.2|8983.7|8984.5|8983|8985.4|8983.9|8984|8982.5|275
1590024000000|2020-05-21 01:20:00|8984.7|8983.2|8983.1|8981.6|8985|8983.5|8983|8981.5|252
1590024300000|2020-05-21 01:25:00|8983|8981.5|8983|8982.1|8983.9|8982.4|8982.8|8981.3|194
1590024600000|2020-05-21 01:30:00|8983.2|8981.7|8985.5|8984|8985.9|8984.4|8982.8|8981.5|365
1590024900000|2020-05-21 01:35:00|8985.6|8984.1|8985.6|8984.1|8987.7|8986.2|8983.3|8982|633
1590025200000|2020-05-21 01:40:00|8985.3|8983.8|8985.4|8983.9|8985.7|8984.2|8983.6|8982.1|410
1590025500000|2020-05-21 01:45:00|8985.5|8984|8985|8983.5|8985.6|8984.1|8983.8|8982.3|424
1590025800000|2020-05-21 01:50:00|8985.2|8983.7|8985.7|8984.2|8986.5|8985|8984.7|8983.2|223
1590026100000|2020-05-21 01:55:00|8985.9|8984.4|8986|8984.5|8987.7|8986.2|8985.7|8984.2|327
1590026400000|2020-05-21 02:00:00|8986.1|8984.6|8985.7|8984.2|8986.6|8985.1|8983.9|8982.4|339
1590026700000|2020-05-21 02:05:00|8985.6|8984.1|8986.8|8985.3|8988.1|8986.9|8985.5|8984|378
1590027000000|2020-05-21 02:10:00|8986.7|8985.2|8987|8985.5|8988.2|8986.7|8986.5|8985|331
1590027300000|2020-05-21 02:15:00|8986.9|8985.4|8986.5|8985|8987.5|8986.1|8985.9|8984.4|323
1590027600000|2020-05-21 02:20:00|8986.6|8985.1|8985.9|8984.4|8987.2|8985.7|8985.2|8983.7|280
1590027900000|2020-05-21 02:25:00|8986.1|8984.6|8986.9|8985.4|8987|8985.6|8985.5|8984|260
1590028200000|2020-05-21 02:30:00|8986.8|8985.3|8985.8|8984.3|8987.4|8985.9|8984.9|8983.4|380
1590028500000|2020-05-21 02:35:00|8985.7|8984.2|8986.1|8984.6|8986.6|8985.1|8985.3|8983.8|303
1590028800000|2020-05-21 02:40:00|8986|8984.5|8985.9|8984.4|8986.6|8985.4|8984.6|8983.1|269
1590029100000|2020-05-21 02:45:00|8985.8|8984.3|8986.9|8985.4|8987|8985.5|8985.5|8984|358
1590029400000|2020-05-21 02:50:00|8987|8985.5|8986.1|8984.6|8987|8985.5|8985|8983.9|218
1590029700000|2020-05-21 02:55:00|8986|8984.5|8986.9|8985.4|8987|8985.5|8985.6|8984.1|200
1590030000000|2020-05-21 03:00:00|8986.8|8985.3|8986.5|8985|8987.2|8985.7|8985.7|8984.2|213
1590030300000|2020-05-21 03:05:00|8986.6|8985.1|8987.3|8985.8|8987.9|8986.4|8986.5|8985|245
1590030600000|2020-05-21 03:10:00|8987.4|8985.9|8987|8985.5|8987.4|8985.9|8986.2|8984.7|206
1590030900000|2020-05-21 03:15:00|8987.1|8985.6|8987.3|8985.8|8987.7|8986.2|8986.8|8985.3|174
1590031200000|2020-05-21 03:20:00|8987.2|8985.7|8986.3|8984.8|8988.2|8986.7|8986|8984.5|184
1590031500000|2020-05-21 03:25:00|8986.4|8984.9|8985.8|8984.3|8986.8|8985.3|8985.3|8983.8|226
1590031800000|2020-05-21 03:30:00|8985.6|8984.1|8986.8|8985.3|8986.8|8985.3|8985.3|8983.8|243
1590032100000|2020-05-21 03:35:00|8986.6|8985.1|8985.9|8984.4|8987.6|8986.1|8985.4|8983.9|200
1590032400000|2020-05-21 03:40:00|8985.8|8984.3|8984.7|8983.2|8986.2|8984.7|8984.7|8983.2|156
1590032700000|2020-05-21 03:45:00|8984.8|8983.3|8985.6|8984.1|8985.9|8984.4|8984.6|8983.1|221
1590033000000|2020-05-21 03:50:00|8985.5|8984|8987.4|8985.9|8987.7|8986.2|8985.3|8983.8|300
1590033300000|2020-05-21 03:55:00|8987.2|8985.7|8987.5|8986|8988.1|8986.8|8987.1|8985.6|237
1590033600000|2020-05-21 04:00:00|8987.4|8985.9|8987.3|8985.8|8988.1|8986.6|8986.8|8985.3|224
1590033900000|2020-05-21 04:05:00|8987.4|8985.9|8987|8985.5|8987.4|8985.9|8985.8|8984.3|198
1590034200000|2020-05-21 04:10:00|8987.1|8985.6|8986.6|8985.1|8987.2|8985.7|8985.8|8984.3|142
1590034500000|2020-05-21 04:15:00|8986.4|8984.9|8986|8984.5|8986.5|8985|8985.2|8983.7|211
1590034800000|2020-05-21 04:20:00|8985.9|8984.4|8985.7|8984.2|8986|8984.7|8984.8|8983.3|143
1590035100000|2020-05-21 04:25:00|8985.6|8984.1|8985.8|8984.3|8986.8|8985.3|8985.3|8983.8|201
1590035400000|2020-05-21 04:30:00|8985.9|8984.4|8985.8|8984.3|8986.4|8984.9|8985.3|8983.8|186
1590035700000|2020-05-21 04:35:00|8985.7|8984.2|8983.8|8982.3|8985.8|8984.3|8983.5|8982|242
1590036000000|2020-05-21 04:40:00|8983.7|8982.2|8982.4|8980.9|8983.9|8982.4|8982.4|8980.9|265
1590036300000|2020-05-21 04:45:00|8982.7|8981.2|8983.2|8981.7|8983.8|8982.3|8982.5|8981|235
1590036600000|2020-05-21 04:50:00|8983.1|8981.6|8983.4|8981.9|8984.2|8982.7|8983|8981.5|142
1590036900000|2020-05-21 04:55:00|8983.5|8982|8982.6|8981.1|8984|8982.5|8982.1|8980.6|200
1590037200000|2020-05-21 05:00:00|8982.7|8981.2|8982.3|8980.8|8983.4|8981.9|8982.3|8980.8|152
1590037500000|2020-05-21 05:05:00|8982.4|8980.9|8984.1|8982.6|8984.1|8982.8|8982.1|8980.6|235
1590037800000|2020-05-21 05:10:00|8984|8982.5|8983|8981.5|8985.1|8983.6|8982.9|8981.4|214
1590038100000|2020-05-21 05:15:00|8982.9|8981.4|8983.7|8982.2|8984.7|8983.2|8982.9|8981.4|119
1590038400000|2020-05-21 05:20:00|8983.6|8982.1|8984|8982.5|8984.8|8983.3|8983.2|8981.9|165
1590038700000|2020-05-21 05:25:00|8983.8|8982.9|8984.3|8982.8|8984.9|8983.4|8983|8981.8|228
1590039000000|2020-05-21 05:30:00|8984.4|8982.9|8986|8984.5|8987.3|8985.8|8983.6|8982.1|327
1590039300000|2020-05-21 05:35:00|8985.9|8984.4|8987.2|8985.7|8988|8986.5|8985.5|8984|186
1590039600000|2020-05-21 05:40:00|8987.3|8985.8|8987.3|8985.8|8988.7|8987.2|8986.8|8985.3|220
1590039900000|2020-05-21 05:45:00|8987.4|8985.9|8987.2|8985.7|8988.5|8987|8987|8985.5|169
1590040200000|2020-05-21 05:50:00|8987.1|8985.6|8987.3|8985.8|8987.7|8986.2|8986.3|8984.8|277
1590040500000|2020-05-21 05:55:00|8987.5|8986|8988.2|8986.7|8988.7|8987.5|8987.1|8985.6|282
1590040800000|2020-05-21 06:00:00|8988.1|8986.6|8986.8|8985.3|8988.5|8987|8985.8|8984.7|339
1590041100000|2020-05-21 06:05:00|8986.9|8985.4|8985.2|8984.3|8987.2|8985.9|8985.1|8983.8|359
1590041400000|2020-05-21 06:10:00|8985.4|8983.9|8985.1|8984.2|8988|8986.7|8983.8|8982.6|634
1590041700000|2020-05-21 06:15:00|8985|8984.1|8985.7|8984.8|8987.1|8985.8|8984.5|8983.4|464
1590042000000|2020-05-21 06:20:00|8985.6|8984.7|8987.6|8986.7|8988.5|8987.2|8985.2|8984.2|464
1590042300000|2020-05-21 06:25:00|8987.5|8986.6|8990.2|8988.7|8990.3|8989.2|8987.1|8985.9|641
1590042600000|2020-05-21 06:30:00|8990.1|8988.6|8990.3|8989.4|8990.8|8989.6|8989.6|8988.5|309
1590042900000|2020-05-21 06:35:00|8990.4|8989.5|8990.4|8989.5|8990.9|8989.9|8989.9|8989|306
1590043200000|2020-05-21 06:40:00|8990.3|8989.4|8990.3|8989.4|8990.6|8989.7|8989.7|8988.8|362
1590043500000|2020-05-21 06:45:00|8990.2|8989.3|8989.9|8989|8990.6|8989.7|8989.5|8988.6|332
1590043800000|2020-05-21 06:50:00|8990|8989.1|8990.5|8989.6|8990.6|8989.7|8989.2|8988.3|385
1590044100000|2020-05-21 06:55:00|8990.6|8989.7|8988.8|8987.9|8990.6|8989.7|8987.3|8986.2|453
1590044400000|2020-05-21 07:00:00|8989.2|8987.7|8992.3|8990.8|8992.5|8991.4|8988.9|8987.4|663
1590044700000|2020-05-21 07:05:00|8992.2|8990.7|8997.2|8995.7|8998.6|8997.4|8991.8|8990.7|775
1590045000000|2020-05-21 07:10:00|8997.3|8995.8|8995|8993.5|8999.3|8998.3|8994.8|8993.3|733
1590045300000|2020-05-21 07:15:00|8995.8|8991.2|8995|8994.1|8999.4|8997.9|8993.4|8991.2|744
1590045600000|2020-05-21 07:20:00|8995.4|8993.9|8991.7|8990.8|8995.8|8994.3|8990.8|8989.3|613
1590045900000|2020-05-21 07:25:00|8991.8|8990.9|8991.3|8988.5|8992.9|8991.9|8989.5|8988|566
1590046200000|2020-05-21 07:30:00|8991.5|8988.8|8989.8|8988.9|8991.9|8989.5|8986.5|8985.4|715
1590046500000|2020-05-21 07:35:00|8990.1|8988.6|8989.6|8988.1|8992.1|8990.9|8988.2|8987|580
1590046800000|2020-05-21 07:40:00|8989.5|8988|8989.2|8988.3|8991.5|8990.4|8988.3|8987.3|552
1590047100000|2020-05-21 07:45:00|8989.1|8988.2|8994.1|8993.2|8994.5|8993.3|8988.3|8987.2|625
1590047400000|2020-05-21 07:50:00|8994.2|8993.3|8994.2|8993.3|8994.9|8994|8992.3|8991.4|515
1590047700000|2020-05-21 07:55:00|8994.1|8993.2|8997.5|8994|8998.9|8996.8|8994.1|8991.8|550
1590048000000|2020-05-21 08:00:00|8997.4|8994.3|8996.1|8994.6|8998.5|8996.8|8995.4|8993.2|630
1590048300000|2020-05-21 08:05:00|8996.4|8994.9|8995.7|8994.8|9000.6|8999.7|8995.1|8994|588
1590048600000|2020-05-21 08:10:00|8995.9|8995|8995.6|8994.1|8997|8995.7|8994.4|8993.2|509
1590048900000|2020-05-21 08:15:00|8995.2|8994.3|8992.8|8991.9|8997|8996.1|8992.3|8991.4|639
1590049200000|2020-05-21 08:20:00|8992.9|8992|8989.8|8988.9|8993.3|8992.4|8988.4|8987.5|633
1590049500000|2020-05-21 08:25:00|8989.7|8988.8|8991.2|8987.4|8991.8|8989.5|8986.3|8985.4|653
1590049800000|2020-05-21 08:30:00|8991.4|8987.3|8982.9|8982|8991.5|8988.4|8979.8|8978.9|877
1590050100000|2020-05-21 08:35:00|8982.8|8981.9|8981.3|8980.4|8983.5|8982.4|8979.9|8979|556
1590050400000|2020-05-21 08:40:00|8981.2|8980.3|8983.6|8982.7|8983.9|8982.7|8979.9|8978.8|539
1590050700000|2020-05-21 08:45:00|8983.7|8982.8|8980|8979.1|8985.8|8984.9|8979.9|8979|549
1590051000000|2020-05-21 08:50:00|8980.1|8979.2|8978.3|8977.4|8980.2|8979.2|8976.3|8975.4|627
1590051300000|2020-05-21 08:55:00|8978.4|8977.5|8975.4|8974.5|8978.7|8977.8|8975.2|8974|560
1590051600000|2020-05-21 09:00:00|8975.5|8974.6|8977.5|8976.6|8978|8976.8|8969.8|8968.6|769
1590051900000|2020-05-21 09:05:00|8977.6|8976.7|8979.5|8978.6|8980.2|8979.3|8977|8976.1|588
1590052200000|2020-05-21 09:10:00|8979.4|8978.5|8976.6|8975.7|8981.4|8980.2|8976.2|8975.3|644
1590052500000|2020-05-21 09:15:00|8976.4|8975.5|8972.6|8971.7|8978.4|8977.2|8971.6|8970.7|596
1590052800000|2020-05-21 09:20:00|8972.5|8971.6|8965.4|8964.5|8973|8972.1|8965.4|8964.5|606
1590053100000|2020-05-21 09:25:00|8965.5|8964.6|8967.8|8966.9|8971.3|8970.1|8964|8962.6|720
1590053400000|2020-05-21 09:30:00|8967.7|8966.8|8971.1|8970.2|8972|8971.1|8967.3|8966.4|447
1590053700000|2020-05-21 09:35:00|8971|8970.1|8967.7|8966.2|8972.6|8971.7|8967.7|8966.2|561
1590054000000|2020-05-21 09:40:00|8967.5|8966.6|8968.3|8967.4|8970|8968.8|8965.9|8964.5|510
1590054300000|2020-05-21 09:45:00|8968.2|8967.3|8964.2|8963.3|8969|8968.1|8964.1|8962.9|436
1590054600000|2020-05-21 09:50:00|8964.6|8963.1|8963.8|8962.9|8967.8|8966.6|8962.5|8961.6|402
1590054900000|2020-05-21 09:55:00|8963.7|8962.8|8963.8|8962.9|8964.4|8963.2|8961.5|8960.3|459
1590055200000|2020-05-21 10:00:00|8964.3|8962.8|8969.1|8967.6|8970.7|8969.5|8963.9|8962.7|553
1590055500000|2020-05-21 10:05:00|8969.2|8967.7|8969.1|8968.2|8970.1|8968.9|8968.1|8967|310
1590055800000|2020-05-21 10:10:00|8969|8968.1|8966.3|8964.8|8969.5|8968.6|8965.8|8964.8|384
1590056100000|2020-05-21 10:15:00|8965.9|8965|8962.9|8962|8966.9|8965.8|8962.9|8962|400
1590056400000|2020-05-21 10:20:00|8963|8962.1|8964.1|8963.2|8964.7|8963.6|8961.9|8960.7|444
1590056700000|2020-05-21 10:25:00|8963.9|8963|8962.9|8961.4|8964.4|8963.5|8958.7|8957.2|450
1590057000000|2020-05-21 10:30:00|8962.8|8961.3|8964.3|8963.4|8965.7|8964.4|8962.4|8961.3|426
1590057300000|2020-05-21 10:35:00|8964.2|8963.3|8967|8966.1|8967.4|8966.3|8964.2|8963.2|510
1590057600000|2020-05-21 10:40:00|8967.1|8966.2|8974.5|8973.6|8974.9|8974|8966.3|8965.2|648
1590057900000|2020-05-21 10:45:00|8974.4|8973.5|8975.5|8974.6|8978.1|8977.2|8974.4|8973.3|617
1590058200000|2020-05-21 10:50:00|8975.6|8974.7|8984.5|8983.6|8984.7|8983.7|8974.8|8973.9|578
1590058500000|2020-05-21 10:55:00|8984.4|8983.5|8983.3|8981.8|8986.1|8985.1|8981.4|8980.4|716
1590058800000|2020-05-21 11:00:00|8982.9|8982|8982.9|8982|8985.6|8984.7|8980.1|8978.8|549
1590059100000|2020-05-21 11:05:00|8983|8982.1|8984.6|8983.7|8985.1|8983.9|8979.2|8978.1|654
1590059400000|2020-05-21 11:10:00|8984.7|8983.8|8991.8|8990.9|8993.2|8992.3|8984.6|8983.7|718
1590059700000|2020-05-21 11:15:00|8991.9|8991|8991|8990.1|8994.2|8992.9|8989.6|8988.4|664
1590060000000|2020-05-21 11:20:00|8990.7|8989.8|8992.3|8991.4|8996.4|8995.1|8990|8989|646
1590060300000|2020-05-21 11:25:00|8992.2|8991.3|8991.8|8990.3|8994.1|8993|8989.9|8988.9|588
1590060600000|2020-05-21 11:30:00|8991.9|8990.4|8992|8990.5|8993.2|8992.3|8990.1|8989|607
1590060900000|2020-05-21 11:35:00|8991.9|8990.4|8986.8|8985.9|8992.5|8991.2|8986.8|8985.9|463
1590061200000|2020-05-21 11:40:00|8986.7|8985.8|8986|8984.5|8986.7|8985.8|8984.6|8983.7|400
1590061500000|2020-05-21 11:45:00|8986.1|8984.6|8987.8|8986.9|8990.6|8989.2|8984|8982.8|710
1590061800000|2020-05-21 11:50:00|8988.1|8986.6|8992.5|8991.6|8993.2|8992|8986.8|8985.6|645
1590062100000|2020-05-21 11:55:00|8992.6|8991.7|8993.3|8992.4|8996.2|8995.3|8992|8990.9|628
1590062400000|2020-05-21 12:00:00|8993.1|8992.2|8994.1|8993.2|8996.1|8994.8|8993.1|8991.7|571
1590062700000|2020-05-21 12:05:00|8994|8993.1|8998.7|8997.8|8999.2|8997.9|8993.4|8992.5|627
1590063000000|2020-05-21 12:10:00|8998.6|8997.7|8994.8|8993.9|8998.7|8997.8|8994.6|8993.3|589
1590063300000|2020-05-21 12:15:00|8994.9|8993.4|8995.2|8994.3|8996.9|8995.7|8993.3|8992.4|619
1590063600000|2020-05-21 12:20:00|8995.3|8994.4|8997.7|8996.2|8997.8|8996.3|8993|8992.1|546
1590063900000|2020-05-21 12:25:00|8997.8|8996.3|8998.2|8991.6|8999.6|8998.4|8993.8|8991.5|681
1590064200000|2020-05-21 12:30:00|8998.9|8992.4|8995.3|8994.4|9000.3|8999.3|8994.7|8991.6|767
1590064500000|2020-05-21 12:35:00|8995.2|8994.3|8992.3|8991.4|8997.1|8996.1|8989.8|8988.9|666
1590064800000|2020-05-21 12:40:00|8992.4|8991.5|8993|8991.5|8995.3|8994.1|8990.7|8989.7|772
1590065100000|2020-05-21 12:45:00|8992.8|8991.3|8993.9|8992.4|8994.9|8994|8991.4|8990.2|687
1590065400000|2020-05-21 12:50:00|8993.5|8992.6|8990.1|8989.2|8995.4|8994.4|8989.9|8988.8|755
1590065700000|2020-05-21 12:55:00|8990|8989.1|8991.7|8990.8|8992.1|8990.8|8987.5|8986|900
1590066000000|2020-05-21 13:00:00|8991.6|8990.7|8991.7|8990.2|8994.7|8993.4|8991.2|8989.7|721
1590066300000|2020-05-21 13:05:00|8991.8|8990.3|8994.9|8993.4|8996.3|8995.3|8990.8|8989.3|737
1590066600000|2020-05-21 13:10:00|8994.8|8993.3|8991.8|8990.9|8996.3|8994.8|8990.9|8989.6|583
1590066900000|2020-05-21 13:15:00|8992|8991.1|8988.1|8986.6|8992.4|8991.2|8985.4|8983.9|862
1590067200000|2020-05-21 13:20:00|8988.2|8986.7|8983|8981.5|8990.8|8989.3|8982.2|8980.8|674
1590067500000|2020-05-21 13:25:00|8982.9|8981.4|8982.3|8980.8|8986.1|8984.6|8982|8980.6|597
1590067800000|2020-05-21 13:30:00|8982.4|8980.9|8979.6|8978.1|8982.5|8981|8976.7|8975.2|762
1590068100000|2020-05-21 13:35:00|8979.7|8978.2|8979|8977.5|8981.8|8980.6|8978.2|8976.7|743
1590068400000|2020-05-21 13:40:00|8978.9|8977.4|8978.2|8975.5|8979.5|8978.1|8974.7|8973.2|779
1590068700000|2020-05-21 13:45:00|8979.1|8975.2|8978.6|8977.1|8979.1|8977.4|8975.6|8974.1|752
1590069000000|2020-05-21 13:50:00|8978.9|8977.4|8979|8977.5|8981.4|8980.2|8978.1|8976.7|729
1590069300000|2020-05-21 13:55:00|8978.9|8977.4|8978.7|8977.2|8981.8|8980.5|8977.8|8976.3|661
1590069600000|2020-05-21 14:00:00|8978.6|8977.1|8979.8|8978.3|8980.2|8978.7|8976.7|8975.2|747
1590069900000|2020-05-21 14:05:00|8979.9|8978.4|8977.1|8975.6|8979.9|8978.4|8974.3|8973.1|663
1590070200000|2020-05-21 14:10:00|8977|8975.5|8974.7|8973.2|8977.6|8976.1|8973.5|8972|548
1590070500000|2020-05-21 14:15:00|8974.8|8973.3|8971.5|8970.6|8975.5|8974.2|8968.7|8967.3|756
1590070800000|2020-05-21 14:20:00|8971.3|8970.4|8966.5|8965.6|8972|8970.8|8966.3|8965|684
1590071100000|2020-05-21 14:25:00|8966.4|8965.5|8962.8|8961.3|8967.9|8966.6|8962|8960.9|737
1590071400000|2020-05-21 14:30:00|8962.6|8961.1|8962.6|8961.7|8963.9|8962.7|8959.7|8958.5|795
1590071700000|2020-05-21 14:35:00|8962.7|8961.8|8966.1|8965.2|8967.9|8966.4|8959.8|8958.5|932
1590072000000|2020-05-21 14:40:00|8966|8965.1|8959.5|8958|8967.1|8965.6|8957.7|8956.6|851
1590072300000|2020-05-21 14:45:00|8959.3|8957.8|8952.4|8950.9|8961|8959.5|8946.7|8945.2|998
1590072600000|2020-05-21 14:50:00|8952.3|8950.8|8951.5|8950|8954.6|8953.1|8950.7|8949.2|890
1590072900000|2020-05-21 14:55:00|8951.3|8949.8|8958|8956.5|8958.6|8957.3|8948.5|8947|1309
1590073200000|2020-05-21 15:00:00|8958.1|8956.6|8963.1|8961.6|8963.3|8961.8|8957.2|8955.8|1058
1590073500000|2020-05-21 15:05:00|8962.9|8961.4|8960.6|8959.1|8964.3|8962.8|8960|8958.5|698
1590073800000|2020-05-21 15:10:00|8960.7|8959.2|8959.7|8958.2|8961.8|8960.3|8958.8|8957.5|645
1590074100000|2020-05-21 15:15:00|8959.9|8958.4|8960.5|8959|8961.5|8960|8958.1|8957.1|629
1590074400000|2020-05-21 15:20:00|8960.6|8959.1|8963.1|8961.6|8963.2|8961.9|8958.8|8957.6|590
1590074700000|2020-05-21 15:25:00|8963|8961.5|8959.5|8958|8967|8965.5|8959.4|8957.9|637
1590075000000|2020-05-21 15:30:00|8959.4|8958.5|8956.1|8954.6|8960.7|8959.5|8954.4|8952.9|764
1590075300000|2020-05-21 15:35:00|8956.3|8954.8|8956.3|8954.8|8957.5|8956.6|8954|8952.7|643
1590075600000|2020-05-21 15:40:00|8956.4|8954.9|8957.6|8956.1|8957.7|8956.5|8955.2|8954.2|499
1590075900000|2020-05-21 15:45:00|8957.5|8956|8960|8958.5|8960.6|8959.3|8955.5|8954.3|471
1590076200000|2020-05-21 15:50:00|8960.1|8958.6|8959|8958.1|8960.8|8959.5|8957.3|8956.3|467
1590076500000|2020-05-21 15:55:00|8959.2|8957.7|8959.9|8958.4|8960.9|8959.8|8958.6|8957.5|458
1590076800000|2020-05-21 16:00:00|8959.8|8958.3|8960.6|8959.7|8960.6|8959.7|8957.9|8956.4|481
1590077100000|2020-05-21 16:05:00|8960.5|8959.6|8961.2|8959.7|8961.9|8960.6|8959.6|8958.4|458
1590077400000|2020-05-21 16:10:00|8961.1|8959.6|8961|8959.5|8962.1|8960.9|8960.7|8959.5|374
1590077700000|2020-05-21 16:15:00|8960.9|8959.4|8961.2|8960.3|8961.9|8961|8958.9|8957.5|388
1590078000000|2020-05-21 16:20:00|8961|8960.1|8961.6|8960.1|8962.7|8961.5|8960.6|8959.3|373
1590078300000|2020-05-21 16:25:00|8961.5|8960|8961.5|8960|8962.3|8960.9|8959.7|8958.4|496
1590078600000|2020-05-21 16:30:00|8961.6|8960.1|8959.7|8958.8|8961.6|8960.1|8958.9|8957.7|316
1590078900000|2020-05-21 16:35:00|8959.8|8958.9|8961.1|8960.2|8962.5|8961.1|8959|8957.8|425
1590079200000|2020-05-21 16:40:00|8961|8960.1|8959.9|8958.4|8961.2|8960.1|8958.3|8957|396
1590079500000|2020-05-21 16:45:00|8960.1|8958.6|8959.5|8958.6|8960.1|8958.8|8957.9|8956.7|409
1590079800000|2020-05-21 16:50:00|8959.6|8958.7|8957.1|8956.2|8960.1|8958.8|8956.3|8955.1|461
1590080100000|2020-05-21 16:55:00|8957|8956.1|8958.3|8957.4|8959.6|8958.5|8956.9|8955.8|392
1590080400000|2020-05-21 17:00:00|8958.2|8957.3|8960|8958.5|8960.3|8959.1|8957.1|8956|522
1590080700000|2020-05-21 17:05:00|8959.9|8958.4|8963.5|8962.6|8964.7|8963.3|8959.6|8958.1|562
1590081000000|2020-05-21 17:10:00|8963.4|8962.5|8961.1|8959.6|8965.8|8964.3|8960.5|8959.2|620
1590081300000|2020-05-21 17:15:00|8961|8959.5|8960.1|8958.6|8961.8|8960.7|8957.7|8956.5|461
1590081600000|2020-05-21 17:20:00|8960.2|8958.7|8958.7|8957.2|8960.2|8958.8|8958.3|8956.8|347
1590081900000|2020-05-21 17:25:00|8958.8|8957.3|8959.5|8958|8959.6|8958.1|8957.3|8956|307
1590082200000|2020-05-21 17:30:00|8959.1|8957.6|8956.9|8956|8960.5|8959|8956.4|8955.3|460
1590082500000|2020-05-21 17:35:00|8957.2|8955.7|8959.8|8958.3|8960.1|8958.6|8956.8|8955.4|370
1590082800000|2020-05-21 17:40:00|8959.9|8958.4|8960.7|8959.2|8961.8|8960.3|8959.5|8958.2|271
1590083100000|2020-05-21 17:45:00|8960.6|8959.1|8958.1|8956.6|8960.9|8959.5|8957.3|8955.8|358
1590083400000|2020-05-21 17:50:00|8958|8956.5|8954.5|8953|8958.9|8957.7|8953.8|8952.3|322
1590083700000|2020-05-21 17:55:00|8954.6|8953.1|8954.5|8953.6|8955.6|8954.5|8954|8952.5|419
1590084000000|2020-05-21 18:00:00|8954.6|8953.7|8954.7|8953.2|8955.2|8954.2|8954|8952.8|318
1590084300000|2020-05-21 18:05:00|8954.6|8953.1|8954.3|8952.8|8956.3|8955|8953.4|8952.3|337
1590084600000|2020-05-21 18:10:00|8954.4|8952.9|8954.1|8952.6|8954.8|8953.5|8953.2|8951.7|310
1590084900000|2020-05-21 18:15:00|8954.2|8952.7|8952.5|8951.6|8954.5|8953.1|8952.5|8951.3|217
1590085200000|2020-05-21 18:20:00|8952.6|8951.7|8954.6|8953.1|8954.8|8953.3|8952.5|8951.3|223
1590085500000|2020-05-21 18:25:00|8954.5|8953|8956.1|8954.6|8956.3|8954.8|8954|8952.5|270
1590085800000|2020-05-21 18:30:00|8956|8954.5|8957.5|8956|8957.6|8956.4|8955.7|8954.2|171
1590086100000|2020-05-21 18:35:00|8957.6|8956.1|8958|8957.1|8959.1|8957.7|8956.8|8955.7|263
1590086400000|2020-05-21 18:40:00|8957.7|8956.8|8957.3|8955.8|8958.6|8957.6|8957.2|8955.8|272
1590086700000|2020-05-21 18:45:00|8957.1|8955.6|8955.8|8954.9|8957.6|8956.4|8955|8953.7|418
1590087000000|2020-05-21 18:50:00|8955.7|8954.8|8956.4|8954.9|8958.4|8956.9|8955.5|8954.3|406
1590087300000|2020-05-21 18:55:00|8956.3|8954.8|8955.4|8953.9|8956.4|8954.9|8952.2|8951|375
1590087600000|2020-05-21 19:00:00|8955.5|8954|8955.6|8954.7|8956|8954.8|8954.3|8952.9|325
1590087900000|2020-05-21 19:05:00|8955.9|8954.4|8954.1|8952.6|8955.9|8954.4|8953.1|8951.6|356
1590088200000|2020-05-21 19:10:00|8953.9|8953|8953.1|8951.6|8954.5|8953|8952.7|8951.6|299
1590088500000|2020-05-21 19:15:00|8953|8951.5|8954.6|8953.1|8955.2|8954|8952.7|8951.3|259
1590088800000|2020-05-21 19:20:00|8954.5|8953|8955.1|8953.6|8956.2|8954.9|8954.5|8953|220
1590089100000|2020-05-21 19:25:00|8955.2|8953.7|8958.3|8956.8|8958.4|8956.9|8955.1|8953.6|182
1590089400000|2020-05-21 19:30:00|8958.4|8956.9|8953.9|8953|8958.4|8957.1|8953.6|8952.3|538
1590089700000|2020-05-21 19:35:00|8953.8|8952.9|8953.6|8952.7|8954.9|8953.8|8952.8|8951.7|570
1590090000000|2020-05-21 19:40:00|8953.8|8952.3|8955.1|8953.6|8955.6|8954.1|8952.8|8951.7|415
1590090300000|2020-05-21 19:45:00|8955|8953.5|8957.4|8955.9|8957.7|8956.2|8954.8|8953.3|379
1590090600000|2020-05-21 19:50:00|8957.3|8955.8|8958|8956.5|8958.9|8957.6|8956.9|8955.7|487
1590090900000|2020-05-21 19:55:00|8958.1|8956.6|8961.6|8960.1|8962.9|8961.4|8958.1|8956.6|484
1590091200000|2020-05-21 20:00:00|8961.5|8960|8960.2|8958.7|8961.5|8960.2|8957.9|8956.7|515
1590091500000|2020-05-21 20:05:00|8960.3|8958.8|8957.5|8956|8960.6|8959.1|8956.2|8954.7|309
1590091800000|2020-05-21 20:10:00|8957.4|8955.9|8958.8|8957.3|8959.2|8957.7|8957|8955.5|323
1590092100000|2020-05-21 20:15:00|8958.9|8957.4|8961.3|8959.8|8962|8960.5|8958.6|8957.1|189
1590092400000|2020-05-21 20:20:00|8961.6|8960.1|8961.4|8959.9|8963.2|8961.9|8960.5|8959.2|185
1590092700000|2020-05-21 20:25:00|8961.5|8960|8961|8959.5|8962.3|8961|8960.9|8959.4|197
1590093000000|2020-05-21 20:30:00|8961.1|8959.6|8960.3|8958.8|8961.6|8960.4|8960|8958.7|310
1590093300000|2020-05-21 20:35:00|8960.2|8958.7|8959|8957.5|8960.3|8958.8|8959|8957.5|251
1590093600000|2020-05-21 20:40:00|8959.1|8957.6|8957.7|8956.2|8959.4|8957.9|8955.9|8954.4|208
1590093900000|2020-05-21 20:45:00|8957.8|8956.3|8957.7|8956.2|8958.6|8957.1|8956.9|8955.4|259
1590094200000|2020-05-21 20:50:00|8957.8|8956.3|8958.7|8957.2|8959.2|8957.7|8957.7|8956.2|275
1590094500000|2020-05-21 20:55:00|8958.8|8957.3|8961|8958.1|8964.7|8958.7|8958|8953.5|439
1590094800000|2020-05-21 21:00:00|8965.2|8953.2|8965.7|8953.9|8967.5|8955.5|8964.7|8952.9|66
1590095100000|2020-05-21 21:05:00|8965.3|8953.7|8961.2|8949.9|8966.4|8955.9|8960.7|8949.5|224
1590095400000|2020-05-21 21:10:00|8961.8|8949.7|8956.4|8952.2|8961.9|8952.9|8955.9|8947.6|294
1590095700000|2020-05-21 21:15:00|8956.6|8952.3|8956.6|8952.5|8956.9|8952.6|8955.3|8950.9|72
1590096000000|2020-05-21 21:20:00|8956.9|8952.6|8959.7|8954|8962|8957.6|8955.8|8951.9|182
1590096300000|2020-05-21 21:25:00|8959.8|8953.8|8958.8|8952.5|8961.1|8954.7|8956.8|8950.8|119
1590096600000|2020-05-21 21:30:00|8958.9|8952.4|8959.2|8953.1|8960.1|8954.5|8958.2|8951.6|162
1590096900000|2020-05-21 21:35:00|8959.1|8953.3|8960|8952.1|8960.4|8953.6|8958.9|8951|184
1590097200000|2020-05-21 21:40:00|8959.9|8952.2|8959.4|8949.6|8960.3|8953.2|8957.7|8947.5|268
1590097500000|2020-05-21 21:45:00|8958.6|8950|8958.2|8951.9|8960.2|8952.4|8957.7|8949.2|296
1590097800000|2020-05-21 21:50:00|8958.1|8951.5|8959.1|8951|8961.1|8952.3|8957.6|8949.2|223
1590098100000|2020-05-21 21:55:00|8958.8|8950.7|8959|8952.9|8961.2|8953.7|8957.6|8950.2|295
1590098400000|2020-05-21 22:00:00|8958.8|8953|8959.9|8957.4|8963.2|8957.5|8958.8|8952.7|583
1590098700000|2020-05-21 22:05:00|8960|8957.3|8959.2|8957.7|8960.8|8957.7|8958.9|8955.9|349
1590099000000|2020-05-21 22:10:00|8959.5|8958|8958.9|8956.4|8960.5|8958|8957.9|8955.4|337
1590099300000|2020-05-21 22:15:00|8958.4|8956.1|8957.2|8954.8|8959.1|8956.4|8957|8954.4|279
1590099600000|2020-05-21 22:20:00|8957.1|8955.2|8956.9|8954.2|8958.1|8955.6|8956|8953.2|333
1590099900000|2020-05-21 22:25:00|8956.7|8954.3|8955.7|8953.3|8957.7|8955|8955|8953|261
1590100200000|2020-05-21 22:30:00|8955.8|8953.5|8958.1|8955.4|8958.5|8956.1|8955.7|8953.2|278
1590100500000|2020-05-21 22:35:00|8958.2|8955.5|8959.3|8956.4|8959.5|8956.8|8957.5|8954.9|202
1590100800000|2020-05-21 22:40:00|8959.2|8956.3|8959.7|8956.9|8960.3|8957.3|8958.8|8955.8|255
1590101100000|2020-05-21 22:45:00|8959.9|8957|8959|8956.6|8960|8957.5|8958.4|8956.5|147
1590101400000|2020-05-21 22:50:00|8958.4|8956.9|8958.6|8956.4|8960.3|8958|8958.3|8956.3|244
1590101700000|2020-05-21 22:55:00|8958.8|8956.5|8959.2|8957.7|8959.8|8958.1|8958.3|8956.3|184
1590102000000|2020-05-21 23:00:00|8959.8|8958.3|8960.1|8957.9|8960.4|8958.9|8959.1|8957.3|244
1590102300000|2020-05-21 23:05:00|8959.7|8958.2|8960|8958.5|8961.8|8959.8|8959.3|8957.5|206
1590102600000|2020-05-21 23:10:00|8959.9|8958.4|8958.5|8957|8960.4|8958.5|8958.3|8956.8|120
1590102900000|2020-05-21 23:15:00|8958.6|8957.1|8959.3|8957.8|8959.6|8958.1|8958.5|8957|104
1590103200000|2020-05-21 23:20:00|8959.4|8957.9|8959|8957.5|8959.6|8958.1|8958.8|8957.3|128
1590103500000|2020-05-21 23:25:00|8959.1|8957.6|8959.7|8958.2|8960.1|8958.6|8958.3|8956.8|193
1590103800000|2020-05-21 23:30:00|8959.6|8958.1|8959.5|8958|8960.1|8958.6|8958.7|8957.2|204
1590104100000|2020-05-21 23:35:00|8959.6|8958.1|8959|8957.5|8959.8|8958.3|8957.9|8956.4|263
1590104400000|2020-05-21 23:40:00|8959.1|8957.6|8959|8957.5|8959.7|8958.2|8958|8956.5|291
1590104700000|2020-05-21 23:45:00|8959.1|8957.6|8960.2|8958.7|8960.8|8959.3|8958.5|8957|258
1590105000000|2020-05-21 23:50:00|8960.1|8958.6|8958.8|8957.3|8960.1|8958.6|8958.6|8957.1|217
1590105300000|2020-05-21 23:55:00|8958.7|8957.2|8959.3|8957.8|8959.8|8958.3|8958.6|8957.1|158
1590105600000|2020-05-22 00:00:00|8959.2|8957.7|8959|8957.5|8960.1|8958.6|8958.4|8957.1|272
1590105900000|2020-05-22 00:05:00|8958.9|8957.4|8958.8|8957.3|8960.4|8958.9|8958.5|8957|260
1590106200000|2020-05-22 00:10:00|8958.7|8957.2|8958.3|8956.8|8959.2|8957.7|8957.9|8956.4|291
1590106500000|2020-05-22 00:15:00|8958.4|8956.9|8957.7|8956.2|8959|8957.5|8957.6|8956.2|291
1590106800000|2020-05-22 00:20:00|8957.4|8956.5|8955.6|8954.1|8958.1|8956.7|8955.1|8953.6|336
1590107100000|2020-05-22 00:25:00|8955.7|8954.2|8956.7|8955.2|8957.6|8956.1|8955.2|8953.7|395
1590107400000|2020-05-22 00:30:00|8956.6|8955.1|8955.9|8954.4|8956.8|8955.3|8954.8|8953.5|422
1590107700000|2020-05-22 00:35:00|8956|8954.5|8954.8|8953.3|8956.8|8955.3|8954.7|8953.2|318
1590108000000|2020-05-22 00:40:00|8954.9|8953.4|8955.2|8953.7|8955.3|8953.8|8953.6|8952.1|214
1590108300000|2020-05-22 00:45:00|8955.1|8953.6|8953.7|8952.2|8955.5|8954|8953.5|8952|256
1590108600000|2020-05-22 00:50:00|8953.6|8952.1|8954|8952.5|8954.1|8952.6|8952.8|8951.3|293
1590108900000|2020-05-22 00:55:00|8954.1|8952.6|8955|8953.5|8955.2|8953.7|8953.5|8952|262
1590109200000|2020-05-22 01:00:00|8954.8|8953.3|8953.9|8952.4|8954.9|8953.4|8953.3|8951.8|324
1590109500000|2020-05-22 01:05:00|8954|8952.5|8953.6|8952.1|8954.3|8952.8|8951.5|8950|498
1590109800000|2020-05-22 01:10:00|8953.7|8952.2|8953.7|8952.2|8954.1|8952.6|8951.9|8950.4|500
1590110100000|2020-05-22 01:15:00|8953.8|8952.3|8954.4|8952.9|8954.6|8953.1|8952.8|8951.3|555
1590110400000|2020-05-22 01:20:00|8954.3|8952.8|8953.2|8951.7|8954.4|8952.9|8952.1|8950.6|358
1590110700000|2020-05-22 01:25:00|8953.1|8951.6|8952.5|8951.6|8953.8|8952.3|8952|8950.5|285
1590111000000|2020-05-22 01:30:00|8952.7|8951.2|8952.8|8951.3|8953.4|8951.9|8951.9|8950.6|276
1590111300000|2020-05-22 01:35:00|8952.7|8951.2|8953.3|8951.8|8953.7|8952.2|8951.6|8950.1|355
1590111600000|2020-05-22 01:40:00|8953.4|8951.9|8955|8953.5|8955.2|8953.8|8953.3|8951.8|285
1590111900000|2020-05-22 01:45:00|8954.9|8953.4|8954.7|8953.2|8956.1|8954.6|8953.8|8952.6|441
1590112200000|2020-05-22 01:50:00|8954.8|8953.3|8954|8953.1|8955|8953.9|8952.9|8951.4|358
1590112500000|2020-05-22 01:55:00|8954.2|8953.3|8953.4|8951.9|8954.6|8953.4|8952.9|8951.7|300
1590112800000|2020-05-22 02:00:00|8953.5|8952|8956.8|8955.3|8957|8955.5|8953.2|8951.9|433
1590113100000|2020-05-22 02:05:00|8956.9|8955.4|8958.8|8957.3|8959.1|8957.6|8956.2|8954.7|343
1590113400000|2020-05-22 02:10:00|8958.7|8957.2|8959.8|8958.3|8960.1|8958.7|8957.9|8956.4|479
1590113700000|2020-05-22 02:15:00|8960.1|8958.6|8958.8|8957.3|8960.2|8958.7|8958.1|8956.6|330
1590114000000|2020-05-22 02:20:00|8958.7|8957.2|8959.3|8957.8|8959.3|8957.8|8958|8956.8|330
1590114300000|2020-05-22 02:25:00|8959.2|8957.7|8959.8|8958.3|8960.8|8959.3|8958.8|8957.5|326
1590114600000|2020-05-22 02:30:00|8960|8958.5|8957.5|8956|8961.1|8959.6|8957.3|8955.8|310
1590114900000|2020-05-22 02:35:00|8957.4|8955.9|8956.5|8955|8958.3|8956.8|8955.6|8954.4|379
1590115200000|2020-05-22 02:40:00|8956.4|8954.9|8957.3|8955.8|8958.4|8956.9|8955.7|8954.3|255
1590115500000|2020-05-22 02:45:00|8957.4|8955.9|8957|8955.5|8958.7|8957.2|8956|8954.8|345
1590115800000|2020-05-22 02:50:00|8957.1|8955.6|8958.4|8956.9|8958.8|8957.3|8957.1|8955.6|360
1590116100000|2020-05-22 02:55:00|8958.3|8956.8|8959.5|8958|8961.5|8960|8958.2|8956.7|448
1590116400000|2020-05-22 03:00:00|8959.4|8957.9|8957.6|8956.1|8959.9|8958.4|8957.5|8956|322
1590116700000|2020-05-22 03:05:00|8957.5|8956|8955.1|8954.2|8957.9|8956.4|8954.8|8953.4|260
1590117000000|2020-05-22 03:10:00|8955.3|8953.8|8955.3|8954.4|8956.1|8955.1|8954.9|8953.8|193
1590117300000|2020-05-22 03:15:00|8955.4|8954.5|8955.4|8954.5|8955.9|8954.9|8955.1|8953.7|208
1590117600000|2020-05-22 03:20:00|8955.3|8954.4|8954.9|8954|8956.5|8955.2|8954.7|8953.6|218
1590117900000|2020-05-22 03:25:00|8955|8954.1|8954.3|8952.8|8957|8955.6|8954.1|8952.6|282
1590118200000|2020-05-22 03:30:00|8954.4|8952.9|8955.4|8953.9|8955.5|8954.5|8953.7|8952.2|343
1590118500000|2020-05-22 03:35:00|8955.6|8954.1|8953.1|8951.6|8956.1|8955.2|8952.6|8951.1|334
1590118800000|2020-05-22 03:40:00|8953.2|8951.7|8951.6|8950.1|8953.7|8952.4|8951.5|8950|374
1590119100000|2020-05-22 03:45:00|8951.5|8950|8952.3|8950.8|8953.2|8951.7|8951.3|8949.8|268
1590119400000|2020-05-22 03:50:00|8952.4|8950.9|8953.3|8951.8|8953.6|8952.2|8952.3|8950.8|243
1590119700000|2020-05-22 03:55:00|8953.4|8951.9|8954.7|8953.2|8955.4|8953.9|8953|8951.8|238
1590120000000|2020-05-22 04:00:00|8954.8|8953.3|8953|8951.5|8954.9|8953.4|8952.3|8950.8|282
1590120300000|2020-05-22 04:05:00|8952.9|8951.4|8953.3|8951.8|8953.6|8952.2|8952|8950.5|298
1590120600000|2020-05-22 04:10:00|8953.2|8951.7|8953.8|8952.9|8954.4|8953.3|8953.2|8951.7|247
1590120900000|2020-05-22 04:15:00|8953.7|8952.8|8952.2|8951.3|8954|8952.9|8951.7|8950.4|339
1590121200000|2020-05-22 04:20:00|8952.1|8951.2|8953.5|8952|8954.6|8953.1|8952.1|8950.8|308
1590121500000|2020-05-22 04:25:00|8953.7|8952.2|8953.6|8952.1|8954.1|8952.6|8953|8951.5|203
1590121800000|2020-05-22 04:30:00|8953.5|8952|8953|8951.5|8954|8952.7|8952.6|8951.4|350
1590122100000|2020-05-22 04:35:00|8953.1|8951.6|8953.3|8952.4|8953.7|8952.5|8952.6|8951.1|207
1590122400000|2020-05-22 04:40:00|8953.6|8952.1|8952.2|8950.7|8954|8952.6|8951.6|8950.2|541
1590122700000|2020-05-22 04:45:00|8952.1|8950.6|8951.6|8950.1|8952.5|8951.1|8950.5|8949.3|327
1590123000000|2020-05-22 04:50:00|8951.7|8950.2|8950.9|8950|8952.2|8950.9|8950.8|8949.3|222
1590123300000|2020-05-22 04:55:00|8950.8|8949.9|8950.9|8949.4|8951.8|8950.5|8950.8|8949.4|313
1590123600000|2020-05-22 05:00:00|8951|8949.5|8952.1|8950.6|8953.3|8952|8950.4|8949.2|313
1590123900000|2020-05-22 05:05:00|8952|8950.5|8950.9|8949.4|8953|8951.5|8950.7|8949.3|357
1590124200000|2020-05-22 05:10:00|8951|8949.5|8951.2|8949.7|8952.1|8951.1|8950.6|8949.1|389
1590124500000|2020-05-22 05:15:00|8951|8949.5|8951.1|8949.6|8952|8950.6|8950.2|8949.1|320
1590124800000|2020-05-22 05:20:00|8951|8949.5|8951.6|8950.1|8951.7|8950.3|8950.2|8949.1|285
1590125100000|2020-05-22 05:25:00|8951.7|8950.2|8952.4|8950.9|8952.7|8951.4|8951|8949.9|260
1590125400000|2020-05-22 05:30:00|8952.2|8950.7|8949|8947.5|8952.7|8951.4|8949|8947.5|228
1590125700000|2020-05-22 05:35:00|8949.1|8947.6|8947|8945.5|8949.1|8947.6|8945.5|8944|403
1590126000000|2020-05-22 05:40:00|8946.9|8945.4|8949.3|8947.8|8949.9|8948.8|8946.9|8945.4|329
1590126300000|2020-05-22 05:45:00|8949.4|8947.9|8948.1|8946.6|8949.6|8948.3|8947.9|8946.4|356
1590126600000|2020-05-22 05:50:00|8948.2|8946.7|8945.6|8944.1|8948.2|8946.7|8942.9|8941.6|353
1590126900000|2020-05-22 05:55:00|8945.5|8944|8946.8|8943.2|8947.4|8944.8|8943.9|8942.4|394
1590127200000|2020-05-22 06:00:00|8948.6|8942.9|8949.9|8948.4|8950.3|8948.8|8946.1|8942.9|663
1590127500000|2020-05-22 06:05:00|8949.8|8948.3|8950|8948.5|8950.9|8949.4|8948.8|8947.3|429
1590127800000|2020-05-22 06:10:00|8949.9|8948.4|8952.7|8951.2|8953.6|8952.1|8949.8|8948.3|578
1590128100000|2020-05-22 06:15:00|8952.6|8951.1|8954.3|8953.4|8954.7|8953.5|8951.7|8950.2|400
1590128400000|2020-05-22 06:20:00|8954.4|8953.5|8953.5|8952|8955|8953.9|8952|8950.7|488
1590128700000|2020-05-22 06:25:00|8953.6|8952.1|8952.8|8951.9|8954.8|8953.9|8952.2|8951|579
1590129000000|2020-05-22 06:30:00|8953|8952.1|8955.3|8954.4|8955.7|8954.8|8952.9|8951.9|535
1590129300000|2020-05-22 06:35:00|8955.4|8954.5|8955.2|8954.3|8956|8954.8|8954.2|8952.9|632
1590129600000|2020-05-22 06:40:00|8955.3|8954.4|8954.5|8953.6|8956.1|8955|8954.1|8953.1|522
1590129900000|2020-05-22 06:45:00|8954.7|8953.8|8953.8|8952.9|8955.2|8954.3|8953.2|8952.3|510
1590130200000|2020-05-22 06:50:00|8954.1|8953.2|8950.9|8950|8954.1|8953.2|8950.5|8949.6|366
1590130500000|2020-05-22 06:55:00|8950.8|8949.9|8951.3|8949.8|8953.6|8952.7|8950.4|8949.5|481
1590130800000|2020-05-22 07:00:00|8951|8949.5|8955.1|8954.2|8955.6|8954.7|8950.3|8949.2|729
1590131100000|2020-05-22 07:05:00|8955.2|8954.3|8951.5|8950.6|8957.6|8956.5|8951.4|8950.5|866
1590131400000|2020-05-22 07:10:00|8951.6|8950.7|8959.2|8958.3|8960.7|8959.4|8951.6|8950.4|860
1590131700000|2020-05-22 07:15:00|8959.3|8958.4|8962.6|8961.7|8965.4|8964.5|8958.7|8957.6|864
1590132000000|2020-05-22 07:20:00|8962.8|8961.9|8961.5|8960|8963.8|8962.8|8960.4|8959.4|741
1590132300000|2020-05-22 07:25:00|8961.4|8959.9|8963.1|8962.2|8967.2|8966.3|8960.9|8959.8|685
1590132600000|2020-05-22 07:30:00|8963.4|8961.9|8962.9|8962|8964.4|8963.5|8961|8960.1|740
1590132900000|2020-05-22 07:35:00|8962.7|8961.8|8968.6|8967.1|8968.6|8967.4|8962.7|8961.7|715
1590133200000|2020-05-22 07:40:00|8968.8|8967.3|8968.4|8966.9|8972.1|8970.9|8968|8966.8|757
1590133500000|2020-05-22 07:45:00|8968.3|8966.8|8967.2|8966.3|8970|8968.8|8966|8964.6|681
1590133800000|2020-05-22 07:50:00|8967.6|8966.1|8966.1|8965.2|8967.8|8966.8|8961.9|8960.7|670
1590134100000|2020-05-22 07:55:00|8966.3|8965.4|8962.2|8961.3|8968|8967.1|8960.2|8959.3|699
1590134400000|2020-05-22 08:00:00|8962|8961.1|8955.6|8954.1|8963|8962.1|8954.7|8953.7|690
1590134700000|2020-05-22 08:05:00|8955.9|8954.7|8956|8955.1|8957.8|8956.9|8953.6|8952.6|617
1590135000000|2020-05-22 08:10:00|8955.9|8955|8955.1|8954.2|8956.5|8955.6|8953.4|8952.3|703
1590135300000|2020-05-22 08:15:00|8954.9|8954|8955|8953.5|8959.4|8958.5|8953.4|8952.1|819
1590135600000|2020-05-22 08:20:00|8955.1|8953.6|8956.9|8956|8958.3|8957.3|8954.6|8953.3|565
1590135900000|2020-05-22 08:25:00|8957|8956.1|8957.9|8957|8959.4|8958.5|8956.2|8955.3|556
1590136200000|2020-05-22 08:30:00|8958.2|8957.3|8956.5|8955.6|8959.1|8958|8955.1|8953.8|723
1590136500000|2020-05-22 08:35:00|8956.6|8955.7|8956.1|8955.2|8957.1|8955.9|8953.7|8952.5|573
1590136800000|2020-05-22 08:40:00|8956.2|8955.3|8956.6|8955.7|8957.5|8956.5|8954.9|8954|459
1590137100000|2020-05-22 08:45:00|8956.8|8955.9|8958.3|8957.4|8961.3|8960.4|8956.5|8955.4|608
1590137400000|2020-05-22 08:50:00|8958.2|8957.3|8952.8|8951.9|8959.3|8958.4|8952.7|8951.8|629
1590137700000|2020-05-22 08:55:00|8952.9|8952|8950.9|8950|8955.1|8954.1|8950.4|8949.2|656
1590138000000|2020-05-22 09:00:00|8950.8|8949.9|8951.4|8950.5|8951.9|8950.8|8948.5|8947.6|576
1590138300000|2020-05-22 09:05:00|8951.3|8950.4|8952.8|8951.9|8954.8|8953.6|8950.2|8949.1|517
1590138600000|2020-05-22 09:10:00|8952.7|8951.8|8952.6|8951.1|8953.1|8952.2|8950.9|8949.8|455
1590138900000|2020-05-22 09:15:00|8952.5|8951|8952.6|8951.7|8953.3|8952.3|8949.3|8948.1|510
1590139200000|2020-05-22 09:20:00|8952.5|8951.6|8946.5|8945.6|8953.2|8951.9|8945.5|8944.6|643
1590139500000|2020-05-22 09:25:00|8946.4|8945.5|8948.9|8948|8949|8948.1|8946.4|8945.5|498
1590139800000|2020-05-22 09:30:00|8948.8|8947.9|8947.2|8946.3|8951|8949.7|8947.1|8946.2|503
1590140100000|2020-05-22 09:35:00|8947.1|8946.2|8949.8|8948.9|8950|8949.1|8946.7|8945.6|486
1590140400000|2020-05-22 09:40:00|8949.9|8949|8947.3|8946.4|8950.2|8949.3|8945.3|8944.4|532
1590140700000|2020-05-22 09:45:00|8947.2|8946.3|8946.3|8945.4|8947.4|8946.4|8942.8|8941.8|457
1590141000000|2020-05-22 09:50:00|8946.2|8945.3|8949.8|8948.9|8950.6|8949.4|8945.6|8944.7|565
1590141300000|2020-05-22 09:55:00|8949.9|8949|8948.5|8947.6|8951.9|8950.8|8947.7|8946.8|718
1590141600000|2020-05-22 10:00:00|8948.4|8947.5|8947|8946.1|8948.7|8947.8|8942.7|8941.6|585
1590141900000|2020-05-22 10:05:00|8946.9|8946|8943.6|8942.7|8947.1|8946.2|8940.9|8939.9|637
1590142200000|2020-05-22 10:10:00|8943.5|8942.6|8947.6|8946.7|8948.8|8947.9|8941.4|8940.4|626
1590142500000|2020-05-22 10:15:00|8947.5|8946.6|8948.6|8947.7|8950.7|8949.8|8946.9|8945.4|545
1590142800000|2020-05-22 10:20:00|8948.7|8947.8|8951.4|8950.5|8952|8951.1|8948.6|8947.7|582
1590143100000|2020-05-22 10:25:00|8951.5|8950.6|8955.1|8953.6|8955.1|8954|8949.1|8948.2|631
1590143400000|2020-05-22 10:30:00|8955|8953.5|8959.5|8958.6|8960.2|8958.9|8952.1|8951|673
1590143700000|2020-05-22 10:35:00|8959.4|8958.5|8956.1|8955.2|8960.1|8959.1|8955.7|8954.6|549
1590144000000|2020-05-22 10:40:00|8956.2|8955.3|8959.8|8958.9|8960.4|8959.1|8955.9|8954.7|523
1590144300000|2020-05-22 10:45:00|8959.9|8959|8956|8954.5|8960|8959.1|8954.1|8953|559
1590144600000|2020-05-22 10:50:00|8955.9|8954.4|8954.3|8952.8|8957.9|8956.7|8953.3|8952.3|560
1590144900000|2020-05-22 10:55:00|8954.1|8953.2|8950.1|8948.6|8954.2|8953.2|8948.6|8947.7|666
1590145200000|2020-05-22 11:00:00|8949.8|8948.9|8951.9|8951|8953.4|8952|8946.7|8945.8|745
1590145500000|2020-05-22 11:05:00|8952.3|8950.8|8951.9|8951|8952.7|8951.4|8948.6|8947.7|625
1590145800000|2020-05-22 11:10:00|8951.7|8950.8|8957.3|8956.4|8958.2|8957.1|8948.4|8947.5|667
1590146100000|2020-05-22 11:15:00|8957.2|8956.3|8953.1|8952.2|8957.2|8956.3|8952.6|8951.6|517
1590146400000|2020-05-22 11:20:00|8953.2|8952.3|8953.4|8952.5|8955.1|8954.2|8952.6|8951.3|511
1590146700000|2020-05-22 11:25:00|8953.5|8952.6|8951.7|8949.2|8954.5|8953.4|8951|8949.2|448
1590147000000|2020-05-22 11:30:00|8951.2|8949.7|8949.3|8947.8|8953.1|8951.8|8948.2|8947|502
1590147300000|2020-05-22 11:35:00|8949.1|8948.2|8950|8949.1|8950|8949.1|8945.8|8944.7|470
1590147600000|2020-05-22 11:40:00|8949.9|8949|8952.4|8951.5|8955.5|8954.1|8949.9|8948.8|579
1590147900000|2020-05-22 11:45:00|8952.5|8951.6|8952.3|8950.8|8955.4|8954.5|8950.8|8949.9|602
1590148200000|2020-05-22 11:50:00|8952.2|8951.4|8955.1|8954.2|8955.7|8954.7|8951.2|8950.1|670
1590148500000|2020-05-22 11:55:00|8955.2|8954.3|8955|8954.1|8959.3|8958.4|8954.7|8953.8|629
1590148800000|2020-05-22 12:00:00|8955.1|8954.2|8956.7|8955.8|8957.4|8956.5|8954.6|8953.5|649
1590149100000|2020-05-22 12:05:00|8956.8|8955.9|8958|8957.1|8959.2|8958.3|8956.7|8955.8|465
1590149400000|2020-05-22 12:10:00|8958.1|8957.2|8956.6|8955.7|8960.2|8959.3|8955.9|8954.8|544
1590149700000|2020-05-22 12:15:00|8956.5|8955.6|8957.7|8956.8|8958.6|8957.7|8954.9|8954|584
1590150000000|2020-05-22 12:20:00|8957.6|8956.7|8956.6|8955.7|8957.8|8956.8|8954.8|8953.7|512
1590150300000|2020-05-22 12:25:00|8956.5|8955.6|8955.4|8953.9|8956.6|8955.7|8954.3|8953.3|450
1590150600000|2020-05-22 12:30:00|8955.3|8953.8|8958.8|8957.9|8958.9|8958|8955|8953.8|610
1590150900000|2020-05-22 12:35:00|8958.9|8958|8957|8956.1|8959.4|8958.5|8956.1|8955|488
1590151200000|2020-05-22 12:40:00|8957.1|8956.2|8956.3|8955.4|8957.3|8956.4|8955.1|8953.8|473
1590151500000|2020-05-22 12:45:00|8956.2|8955.3|8955.4|8954.5|8956.4|8955.5|8954.5|8953.6|349
1590151800000|2020-05-22 12:50:00|8955.5|8954.6|8957.9|8957|8960.1|8959.2|8955.5|8954.6|600
1590152100000|2020-05-22 12:55:00|8957.8|8956.9|8955.1|8954.2|8958.1|8957.2|8952.5|8951.3|464
1590152400000|2020-05-22 13:00:00|8955|8954.1|8951.8|8950.9|8955.7|8954.8|8950.1|8949.2|592
1590152700000|2020-05-22 13:05:00|8951.9|8951|8950.5|8949.6|8953|8951.9|8950.1|8948.9|439
1590153000000|2020-05-22 13:10:00|8950.4|8949.5|8948.2|8947.3|8950.8|8949.9|8948.1|8947.2|443
1590153300000|2020-05-22 13:15:00|8948.3|8947.4|8948.6|8947.7|8951|8950.1|8947.7|8946.8|505
1590153600000|2020-05-22 13:20:00|8948.5|8947.6|8950.1|8948.6|8950.9|8950|8948.3|8947.4|531
1590153900000|2020-05-22 13:25:00|8950.2|8948.7|8950.3|8949.4|8950.8|8949.9|8947.9|8947|545
1590154200000|2020-05-22 13:30:00|8950.4|8949.5|8949.9|8948.4|8951.1|8949.9|8948.7|8947.7|758
1590154500000|2020-05-22 13:35:00|8950|8948.5|8948|8947.1|8950.2|8949|8946.5|8945.3|724
1590154800000|2020-05-22 13:40:00|8947.9|8947|8947.4|8946.5|8948.8|8947.9|8946.2|8944.8|518
1590155100000|2020-05-22 13:45:00|8947.3|8946.4|8947.2|8946.3|8948.4|8947.5|8945.5|8944.1|508
1590155400000|2020-05-22 13:50:00|8947.1|8946.2|8944.9|8943.4|8948.5|8947.2|8944|8942.5|640
1590155700000|2020-05-22 13:55:00|8945|8943.5|8946.4|8945.5|8947.3|8946.2|8943.8|8942.8|664
1590156000000|2020-05-22 14:00:00|8946.8|8945.3|8950|8949.1|8950.7|8949.6|8945.1|8944.1|650
1590156300000|2020-05-22 14:05:00|8949.9|8949|8950|8949.1|8950.7|8949.8|8949|8948.1|556
1590156600000|2020-05-22 14:10:00|8949.9|8949|8949.2|8948.3|8950.1|8949.1|8946.4|8945.5|535
1590156900000|2020-05-22 14:15:00|8949.3|8948.4|8949.1|8947.6|8950.2|8948.8|8948|8946.9|519
1590157200000|2020-05-22 14:20:00|8949.2|8947.7|8946.4|8945.5|8949.9|8948.7|8945.8|8944.7|526
1590157500000|2020-05-22 14:25:00|8946.2|8945.3|8941.9|8940.4|8946.4|8945.5|8941.7|8940.4|538
1590157800000|2020-05-22 14:30:00|8942|8940.5|8939.2|8937.7|8942|8940.6|8931|8929.8|862
1590158100000|2020-05-22 14:35:00|8939.1|8937.6|8939.2|8937.7|8941.5|8940|8936.6|8935.2|649
1590158400000|2020-05-22 14:40:00|8939.3|8937.8|8938.6|8937.7|8939.5|8938.3|8934.7|8933.2|694
1590158700000|2020-05-22 14:45:00|8938.5|8937.6|8940.4|8938.9|8941.3|8940.2|8937.6|8936.4|689
1590159000000|2020-05-22 14:50:00|8940.3|8938.8|8935.1|8933.6|8940.5|8939.5|8934.2|8932.9|711
1590159300000|2020-05-22 14:55:00|8935|8933.5|8933|8932.1|8935.2|8933.7|8930.1|8929|831
1590159600000|2020-05-22 15:00:00|8932.8|8931.9|8938.4|8937.5|8939.2|8937.8|8932.8|8931.9|707
1590159900000|2020-05-22 15:05:00|8939.1|8937.6|8939.7|8938.8|8942.2|8941.2|8938.6|8937.4|515
1590160200000|2020-05-22 15:10:00|8940.3|8939|8941.4|8940.5|8943.2|8941.8|8939.6|8938.7|567
1590160500000|2020-05-22 15:15:00|8941.3|8940.4|8944.6|8943.7|8945|8943.8|8940.8|8939.7|479
1590160800000|2020-05-22 15:20:00|8944.5|8943.6|8941.7|8940.8|8945|8944.1|8941.6|8940.5|484
1590161100000|2020-05-22 15:25:00|8941.6|8940.7|8943.6|8942.7|8944.5|8943.3|8940.6|8939.4|551
1590161400000|2020-05-22 15:30:00|8943.7|8942.8|8944.7|8943.8|8946.3|8945|8943.4|8942.4|520
1590161700000|2020-05-22 15:35:00|8944.6|8943.7|8945.5|8944.6|8946.7|8945.7|8944.5|8943.6|520
1590162000000|2020-05-22 15:40:00|8945.6|8944.7|8948.5|8947|8949.6|8948.5|8944.5|8943.6|463
1590162300000|2020-05-22 15:45:00|8948.6|8947.1|8949.1|8948.2|8949.4|8948.4|8946.2|8945.3|411
1590162600000|2020-05-22 15:50:00|8949|8948.1|8948.9|8948|8951|8950|8948.4|8947.5|414
1590162900000|2020-05-22 15:55:00|8949|8948.1|8946.8|8945.9|8949|8948.1|8945.7|8944.6|412
1590163200000|2020-05-22 16:00:00|8946.9|8946|8944.3|8943.4|8948.7|8947.8|8944.3|8943.3|461
1590163500000|2020-05-22 16:05:00|8944.4|8943.5|8946.5|8945|8946.6|8945.4|8944|8942.6|304
1590163800000|2020-05-22 16:10:00|8946.4|8944.9|8942.8|8941.9|8946.6|8945.5|8942.5|8941.5|408
1590164100000|2020-05-22 16:15:00|8942.9|8942|8942.4|8941.5|8943.7|8942.4|8941.5|8940.5|358
1590164400000|2020-05-22 16:20:00|8942.5|8941|8941.5|8940.6|8944.5|8943|8941.1|8940.2|377
1590164700000|2020-05-22 16:25:00|8941.4|8940.5|8942.6|8941.7|8943.5|8942.2|8941|8940.1|283
1590165000000|2020-05-22 16:30:00|8942.7|8941.8|8943.9|8943|8945.2|8943.8|8942.1|8941|386
1590165300000|2020-05-22 16:35:00|8944.3|8942.8|8943.9|8942.4|8945.9|8944.7|8943.4|8942.2|357
1590165600000|2020-05-22 16:40:00|8944|8942.5|8945.9|8944.4|8947.2|8945.7|8943.7|8942.4|344
1590165900000|2020-05-22 16:45:00|8946.1|8944.6|8947|8945.5|8947.4|8946.1|8945.5|8944.1|253
1590166200000|2020-05-22 16:50:00|8946.6|8945.7|8947.4|8946.5|8948.4|8946.9|8945.6|8944.4|260
1590166500000|2020-05-22 16:55:00|8947.3|8946.4|8947.8|8946.3|8948.4|8947.1|8945.5|8944.1|566
1590166800000|2020-05-22 17:00:00|8947.9|8946.4|8949.9|8948.4|8950.3|8948.8|8947|8945.5|490
1590167100000|2020-05-22 17:05:00|8949.8|8948.3|8950.9|8949.4|8951|8949.6|8947|8945.9|393
1590167400000|2020-05-22 17:10:00|8950.8|8949.3|8951.2|8949.7|8951.9|8950.7|8949.8|8948.3|406
1590167700000|2020-05-22 17:15:00|8951.1|8949.6|8949.5|8948.6|8952.8|8951.3|8949.4|8948.4|254
1590168000000|2020-05-22 17:20:00|8949.4|8948.5|8947.9|8946.4|8950.2|8948.8|8947.1|8945.7|186
1590168300000|2020-05-22 17:25:00|8947.8|8946.3|8949.4|8947.9|8949.7|8948.5|8947.2|8945.9|301
1590168600000|2020-05-22 17:30:00|8949.3|8947.8|8949.6|8948.1|8951.4|8950.2|8948.5|8947.1|303
1590168900000|2020-05-22 17:35:00|8949.8|8948.3|8950|8948.5|8950.2|8948.7|8948.2|8947.1|184
1590169200000|2020-05-22 17:40:00|8950.1|8948.6|8950.3|8948.8|8951.4|8949.9|8949.7|8948.4|166
1590169500000|2020-05-22 17:45:00|8950.4|8948.9|8951.1|8949.6|8951.6|8950.4|8950|8948.5|193
1590169800000|2020-05-22 17:50:00|8951.2|8949.7|8950.1|8948.6|8951.2|8949.7|8949.8|8948.3|189
1590170100000|2020-05-22 17:55:00|8950|8948.5|8945.4|8943.9|8950.1|8948.6|8945.4|8943.9|330
1590170400000|2020-05-22 18:00:00|8945|8944.1|8949.1|8947.6|8949.3|8948|8945|8943.6|584
1590170700000|2020-05-22 18:05:00|8949.2|8947.7|8950.2|8948.7|8950.2|8948.7|8948|8946.5|335
1590171000000|2020-05-22 18:10:00|8950.1|8948.6|8948.5|8947|8950.1|8948.6|8947.9|8946.4|222
1590171300000|2020-05-22 18:15:00|8948.4|8946.9|8949.3|8947.8|8949.5|8948|8947.4|8946.1|342
1590171600000|2020-05-22 18:20:00|8949.2|8947.7|8948|8946.5|8949.4|8947.9|8947.8|8946.3|275
1590171900000|2020-05-22 18:25:00|8947.9|8946.4|8947.1|8945.6|8948|8946.7|8946.5|8945|209
1590172200000|2020-05-22 18:30:00|8947|8945.5|8948|8947.1|8948.7|8947.4|8946.9|8945.4|229
1590172500000|2020-05-22 18:35:00|8948.1|8947.2|8947.8|8946.3|8948.4|8947.2|8947.2|8945.9|210
1590172800000|2020-05-22 18:40:00|8947.5|8946.6|8948|8946.5|8949.1|8947.9|8947.5|8946.1|257
1590173100000|2020-05-22 18:45:00|8948.1|8946.6|8947.7|8946.2|8948.9|8947.4|8947.4|8946.2|177
1590173400000|2020-05-22 18:50:00|8947.8|8946.3|8947.7|8946.2|8948.2|8946.9|8947.3|8946|158
1590173700000|2020-05-22 18:55:00|8947.6|8946.1|8952.4|8950.9|8952.8|8951.5|8945.5|8944|462
1590174000000|2020-05-22 19:00:00|8952.2|8951.3|8955.3|8953.8|8955.5|8954|8951.2|8949.7|401
1590174300000|2020-05-22 19:05:00|8955.4|8953.9|8957.3|8955.8|8957.5|8956|8954.1|8952.6|426
1590174600000|2020-05-22 19:10:00|8957.5|8956|8955.7|8954.2|8957.8|8956.3|8955.3|8953.8|376
1590174900000|2020-05-22 19:15:00|8955.6|8954.1|8956|8954.5|8958.5|8957|8955.6|8954.1|282
1590175200000|2020-05-22 19:20:00|8955.9|8954.4|8955|8953.5|8957.3|8955.8|8954.9|8953.4|398
1590175500000|2020-05-22 19:25:00|8955.2|8953.7|8953.8|8952.3|8955.7|8954.2|8953.4|8951.9|358
1590175800000|2020-05-22 19:30:00|8953.9|8952.4|8954.5|8953|8955.2|8953.7|8953.1|8951.8|246
1590176100000|2020-05-22 19:35:00|8954.6|8953.1|8955.4|8953.9|8955.7|8954.2|8954.5|8953|219
1590176400000|2020-05-22 19:40:00|8955.5|8954|8956.3|8954.8|8956.4|8954.9|8954.4|8952.9|250
1590176700000|2020-05-22 19:45:00|8956.1|8954.6|8958.7|8957.2|8958.7|8957.2|8956|8954.5|367
1590177000000|2020-05-22 19:50:00|8958.4|8956.9|8958.6|8957.1|8959.8|8958.3|8957.4|8955.9|405
1590177300000|2020-05-22 19:55:00|8958.5|8957|8956.4|8954.9|8959.6|8958.1|8956|8954.5|615
1590177600000|2020-05-22 20:00:00|8956.3|8954.8|8955.8|8954.3|8956.8|8955.3|8953.9|8952.4|444
1590177900000|2020-05-22 20:05:00|8955.9|8954.4|8957|8955.5|8957.6|8956.1|8955.7|8954.3|238
1590178200000|2020-05-22 20:10:00|8957.1|8955.6|8957.3|8955.8|8958.7|8957.2|8956.5|8955|209
1590178500000|2020-05-22 20:15:00|8957.2|8955.7|8956.9|8955.4|8957.6|8956.1|8956.3|8954.8|203
1590178800000|2020-05-22 20:20:00|8957|8955.5|8957.4|8955.9|8958.2|8956.7|8956.9|8955.4|275
1590179100000|2020-05-22 20:25:00|8957.2|8955.7|8958.1|8956.6|8958.9|8957.3|8957|8955.5|229
1590179400000|2020-05-22 20:30:00|8958.2|8956.7|8957.3|8955.8|8958.3|8956.8|8957.1|8955.6|172
1590179700000|2020-05-22 20:35:00|8957.4|8955.9|8958.9|8957.4|8959.3|8957.8|8956.9|8955.4|145
1590180000000|2020-05-22 20:40:00|8959|8957.5|8960.6|8959.1|8961.6|8959.8|8958.9|8957.4|253
1590180300000|2020-05-22 20:45:00|8961|8958.7|8962.1|8959.7|8962.9|8960.3|8960.3|8957.7|507
1590180600000|2020-05-22 20:50:00|8962|8959.9|8963.3|8958|8963.8|8960.6|8961|8957.7|603
1590180900000|2020-05-22 20:55:00|8963.4|8958.1|8963.9|8958.4|8968.5|8961.6|8961.5|8950.7|496
1590350400000|2020-05-24 20:00:00|8956.2|8934.2|8955.4|8933.4|8958.9|8936.9|8953.6|8931.6|30
1590350700000|2020-05-24 20:05:00|8956.1|8934.1|8956.4|8934.4|8956.5|8934.5|8955.3|8933.3|5
1590351300000|2020-05-24 20:15:00|8955.1|8933.1|8955.1|8933.1|8955.1|8933.1|8955.1|8933.1|1
1590351600000|2020-05-24 20:20:00|8955.2|8933.2|8955.2|8933.2|8955.2|8933.2|8955.2|8933.2|1
1590351900000|2020-05-24 20:25:00|8956.7|8934.7|8956.7|8934.7|8956.7|8934.7|8956.7|8934.7|1
1590352200000|2020-05-24 20:30:00|8956.8|8934.8|8955.6|8933.6|8956.8|8934.8|8953.4|8931.4|9
1590352500000|2020-05-24 20:35:00|8954.6|8932.6|8955.6|8933.6|8955.6|8933.6|8953.8|8931.8|31
1590352800000|2020-05-24 20:40:00|8955|8933|8955.6|8933.6|8955.6|8933.6|8954.2|8932.2|10
1590353100000|2020-05-24 20:45:00|8953.8|8931.8|8956.3|8934.3|8957.6|8935.6|8953.8|8931.8|9
1590353400000|2020-05-24 20:50:00|8954.9|8932.9|8955.6|8933.6|8957.7|8935.7|8954.1|8932.1|9
1590353700000|2020-05-24 20:55:00|8955.2|8933.2|8962.3|8940.3|8962.3|8940.3|8955.2|8933.2|6
1590354000000|2020-05-24 21:00:00|8962.9|8940.9|8964.1|8942.1|8964.5|8942.5|8955.4|8933.6|55
1590354300000|2020-05-24 21:05:00|8958.3|8938.1|8961.7|8941.5|8966.2|8944.2|8957.4|8938.1|142
1590354600000|2020-05-24 21:10:00|8961.8|8940.8|8960.8|8943.4|8961.8|8944.3|8958.1|8940.4|124
1590354900000|2020-05-24 21:15:00|8960|8943.1|8960.2|8938.2|8962.4|8943.8|8956.4|8934.4|212
1590355200000|2020-05-24 21:20:00|8961|8939|8958.1|8939.7|8963.6|8941.6|8957.8|8936.6|156
1590355500000|2020-05-24 21:25:00|8957.8|8939.8|8962.1|8940.1|8962.1|8940.1|8957.8|8937.8|25
1590355800000|2020-05-24 21:30:00|8957.8|8939.8|8962|8942.3|8962.1|8942.3|8957.8|8939.6|33
1590356100000|2020-05-24 21:35:00|8959.3|8941.3|8960.2|8942.3|8962.4|8942.8|8958.6|8937.6|71
1590356400000|2020-05-24 21:40:00|8961.3|8941.9|8961.5|8941.2|8961.9|8942.7|8958.9|8937.7|122
1590356700000|2020-05-24 21:45:00|8961.3|8941.4|8959.6|8940.3|8962|8941.6|8957.5|8935.6|263
1590357000000|2020-05-24 21:50:00|8959.4|8939.4|8958.1|8947.5|8967.4|8950.2|8955|8934.9|485
1590357300000|2020-05-24 21:55:00|8958|8947.4|8957.8|8947.4|8959.5|8948|8957.1|8944.5|159
1590357600000|2020-05-24 22:00:00|8957.7|8947.3|8955.8|8954.3|8962.6|8955.3|8954.7|8945.7|475
1590357900000|2020-05-24 22:05:00|8955.9|8954.4|8957.1|8953.3|8957.9|8954.5|8955.4|8951.9|327
1590358200000|2020-05-24 22:10:00|8957.2|8953.4|8956.1|8953.3|8957.8|8954.6|8954.9|8952.6|284
1590358500000|2020-05-24 22:15:00|8955.9|8952.7|8956.1|8952.5|8957.4|8954.1|8954.9|8951.8|333
1590358800000|2020-05-24 22:20:00|8955.7|8952.4|8955.3|8952.5|8956.2|8953.2|8953.4|8950.3|294
1590359100000|2020-05-24 22:25:00|8955.1|8952.6|8955.1|8952.5|8956.1|8953.5|8953.5|8951.8|238
1590359400000|2020-05-24 22:30:00|8955|8952.6|8956.6|8953.7|8956.6|8954.3|8954.4|8951.9|167
1590359700000|2020-05-24 22:35:00|8956.4|8953.5|8955|8952.8|8957.3|8954.3|8954|8952.1|295
1590360000000|2020-05-24 22:40:00|8954.5|8953|8953.2|8951.7|8955.8|8953.7|8952.6|8950.4|362
1590360300000|2020-05-24 22:45:00|8953.5|8951|8952.4|8949.9|8954.6|8952.7|8951.5|8949.7|444
1590360600000|2020-05-24 22:50:00|8952.6|8949.7|8951.6|8949.2|8953.9|8951|8950.9|8948.5|543
1590360900000|2020-05-24 22:55:00|8951.5|8949.1|8949.5|8947|8951.8|8949.7|8947.5|8945.3|488
1590361200000|2020-05-24 23:00:00|8949.1|8947.6|8949.6|8948.1|8952.5|8950.7|8949.1|8947.3|352
1590361500000|2020-05-24 23:05:00|8949.7|8948.2|8948.9|8946|8950.7|8948.7|8947.8|8945.8|325
1590361800000|2020-05-24 23:10:00|8948.8|8946.2|8949.1|8947.6|8951.1|8949|8947.9|8945.6|388
1590362100000|2020-05-24 23:15:00|8949.2|8947.7|8950.2|8948.7|8950.2|8948.7|8947.9|8946.4|182
1590362400000|2020-05-24 23:20:00|8950.3|8948.8|8950|8948.5|8951.3|8949.8|8949.8|8948|218
1590362700000|2020-05-24 23:25:00|8949.9|8948.4|8950.4|8948.9|8951.5|8950|8949.5|8948|252
1590363000000|2020-05-24 23:30:00|8950.6|8949.1|8951.1|8949.6|8952.3|8950.8|8950.3|8948.8|298
1590363300000|2020-05-24 23:35:00|8951|8949.5|8953|8951.5|8953.4|8951.9|8950.3|8948.6|345
1590363600000|2020-05-24 23:40:00|8953.1|8951.6|8953.1|8951.6|8953.3|8951.8|8952|8950.5|315
1590363900000|2020-05-24 23:45:00|8953|8951.5|8953.4|8951.9|8953.8|8952.3|8951.9|8950.4|222
1590364200000|2020-05-24 23:50:00|8953.5|8952|8952|8950.5|8954.3|8952.8|8951.5|8950|381
1590364500000|2020-05-24 23:55:00|8951.9|8950.4|8952|8950.5|8952.4|8950.9|8951.4|8949.9|193
1590364800000|2020-05-25 00:00:00|8951.9|8950.4|8952.9|8951.4|8953.3|8951.8|8951.7|8950.2|275
1590365100000|2020-05-25 00:05:00|8953|8951.5|8952.2|8950.7|8954.1|8952.9|8951.7|8950.2|298
1590365400000|2020-05-25 00:10:00|8952.3|8950.8|8950.9|8949.4|8952.6|8951.1|8950.8|8949.3|371
1590365700000|2020-05-25 00:15:00|8951|8949.5|8950.2|8948.7|8951|8949.5|8949.4|8947.9|280
1590366000000|2020-05-25 00:20:00|8950.3|8948.8|8948.3|8946.8|8950.3|8948.8|8948.1|8946.6|209
1590366300000|2020-05-25 00:25:00|8948.4|8946.9|8947.9|8946.4|8948.4|8946.9|8947.6|8946.1|121
1590366600000|2020-05-25 00:30:00|8948.1|8946.6|8947.7|8946.2|8948.3|8946.8|8947.2|8945.7|181
1590366900000|2020-05-25 00:35:00|8947.8|8946.3|8948.4|8946.9|8948.9|8947.4|8947|8945.5|189
1590367200000|2020-05-25 00:40:00|8948.5|8947|8947.8|8946.3|8948.9|8947.4|8947.6|8946.1|258
1590367500000|2020-05-25 00:45:00|8948|8946.5|8946.8|8945.3|8948|8946.5|8946.2|8944.7|232
1590367800000|2020-05-25 00:50:00|8946.7|8945.2|8947.2|8945.7|8947.7|8946.2|8946.2|8944.7|242
1590368100000|2020-05-25 00:55:00|8947.5|8946|8946.4|8944.9|8947.9|8946.4|8946.1|8944.6|256
1590368400000|2020-05-25 01:00:00|8946.3|8944.8|8947.4|8945.9|8947.5|8946|8945.7|8944.2|194
1590368700000|2020-05-25 01:05:00|8947.3|8945.8|8948.9|8947.4|8949.5|8948|8947.3|8945.8|435
1590369000000|2020-05-25 01:10:00|8949|8947.5|8947.6|8946.1|8949.6|8948.1|8947.2|8945.7|333
1590369300000|2020-05-25 01:15:00|8947.7|8946.2|8946.2|8944.7|8947.8|8946.3|8945.9|8944.4|323
1590369600000|2020-05-25 01:20:00|8946.1|8944.6|8945.5|8944|8946.2|8944.7|8945.1|8943.6|234
1590369900000|2020-05-25 01:25:00|8945.4|8943.9|8946.4|8944.9|8946.4|8944.9|8944.9|8943.4|232
1590370200000|2020-05-25 01:30:00|8946.3|8944.8|8948|8946.5|8948.6|8947.1|8946|8944.5|452
1590370500000|2020-05-25 01:35:00|8947.9|8946.4|8946.9|8945.4|8948|8946.5|8946|8944.5|377
1590370800000|2020-05-25 01:40:00|8946.8|8945.3|8944.9|8943.4|8946.8|8945.3|8943.7|8942.2|343
1590371100000|2020-05-25 01:45:00|8944.8|8943.3|8943.1|8941.6|8944.8|8943.3|8942.9|8941.4|260
1590371400000|2020-05-25 01:50:00|8943|8941.5|8943.4|8941.9|8944|8942.5|8942.5|8941|287
1590371700000|2020-05-25 01:55:00|8943.3|8941.8|8944.2|8942.7|8944.9|8943.4|8942.7|8941.2|299
1590372000000|2020-05-25 02:00:00|8944.1|8942.6|8944.7|8943.2|8945.3|8943.8|8943.5|8942|308
1590372300000|2020-05-25 02:05:00|8944.6|8943.1|8945.8|8944.3|8945.9|8944.4|8944.2|8942.7|252
1590372600000|2020-05-25 02:10:00|8945.5|8944|8948.7|8947.2|8949|8947.5|8945.3|8943.8|260
1590372900000|2020-05-25 02:15:00|8948.8|8947.3|8947|8945.5|8949.1|8947.6|8946.8|8945.3|192
1590373200000|2020-05-25 02:20:00|8946.9|8945.4|8947.9|8946.4|8948.1|8946.6|8946.9|8945.4|170
1590373500000|2020-05-25 02:25:00|8947.8|8946.3|8947.7|8946.2|8948.1|8947|8946.9|8945.4|219
1590373800000|2020-05-25 02:30:00|8947.8|8946.3|8947.9|8946.4|8948.2|8946.7|8947.1|8945.6|170
1590374100000|2020-05-25 02:35:00|8947.8|8946.3|8946.6|8945.1|8948|8946.5|8946.4|8944.9|195
1590374400000|2020-05-25 02:40:00|8946.5|8945|8944.5|8943.6|8946.7|8945.2|8944.1|8942.6|301
1590374700000|2020-05-25 02:45:00|8944.6|8943.7|8944.9|8943.4|8947.1|8946.1|8944.4|8943.3|422
1590375000000|2020-05-25 02:50:00|8945|8943.5|8944.4|8942.9|8945.3|8943.8|8944.1|8942.6|251
1590375300000|2020-05-25 02:55:00|8944.5|8943|8943.8|8942.3|8945.4|8943.9|8943.5|8942|334
1590375600000|2020-05-25 03:00:00|8943.7|8942.2|8943.1|8941.6|8944.8|8943.3|8943.1|8941.6|322
1590375900000|2020-05-25 03:05:00|8943.2|8941.7|8943.8|8942.3|8943.9|8942.4|8942.5|8941|254
1590376200000|2020-05-25 03:10:00|8943.7|8942.2|8942.3|8940.8|8943.9|8942.4|8941.6|8940.1|251
1590376500000|2020-05-25 03:15:00|8942.2|8940.7|8943.3|8941.8|8944|8942.5|8942|8940.5|282
1590376800000|2020-05-25 03:20:00|8943.2|8941.7|8941.9|8940.4|8943.9|8942.4|8941.8|8940.3|260
1590377100000|2020-05-25 03:25:00|8941.8|8940.3|8942.9|8941.4|8943.1|8941.6|8941.6|8940.1|249
1590377400000|2020-05-25 03:30:00|8942.5|8941|8942.4|8940.9|8942.8|8941.3|8942.1|8940.6|149
1590377700000|2020-05-25 03:35:00|8942.5|8941|8942.2|8940.7|8942.8|8941.4|8941.6|8940.4|127
1590378000000|2020-05-25 03:40:00|8942.1|8940.6|8942|8940.5|8942.4|8940.9|8940.7|8939.2|248
1590378300000|2020-05-25 03:45:00|8941.9|8940.4|8941.6|8940.1|8942.4|8940.9|8941.2|8939.7|221
1590378600000|2020-05-25 03:50:00|8941.7|8940.2|8942.2|8940.7|8943|8941.5|8940.8|8939.3|228
1590378900000|2020-05-25 03:55:00|8942.3|8940.8|8942.9|8941.4|8943.1|8941.6|8941.7|8940.2|215
1590379200000|2020-05-25 04:00:00|8942.8|8941.3|8942.7|8941.2|8942.9|8941.4|8942|8940.5|151
1590379500000|2020-05-25 04:05:00|8942.6|8941.1|8941.9|8940.4|8942.9|8941.4|8941.8|8940.3|136
1590379800000|2020-05-25 04:10:00|8941.6|8940.1|8942.4|8940.9|8942.6|8941.1|8941|8939.5|233
1590380100000|2020-05-25 04:15:00|8942.5|8941|8941.4|8939.9|8943|8941.5|8941.3|8939.8|164
1590380400000|2020-05-25 04:20:00|8941.3|8939.8|8941.6|8940.1|8941.6|8940.1|8941|8939.7|65
1590380700000|2020-05-25 04:25:00|8941.5|8940|8941.5|8940|8941.8|8940.3|8940.9|8939.4|125
1590381000000|2020-05-25 04:30:00|8941.4|8939.9|8941.7|8940.2|8941.8|8940.4|8941|8939.5|176
1590381300000|2020-05-25 04:35:00|8941.6|8940.1|8940.6|8939.1|8941.9|8940.6|8940.4|8938.9|142
1590381600000|2020-05-25 04:40:00|8940.7|8939.2|8940.5|8939|8941|8939.6|8940.1|8938.6|196
1590381900000|2020-05-25 04:45:00|8940.6|8939.1|8940.4|8938.9|8940.8|8939.5|8940|8938.5|116
1590382200000|2020-05-25 04:50:00|8940.5|8939|8941.6|8940.1|8941.7|8940.2|8940.4|8938.9|114
1590382500000|2020-05-25 04:55:00|8941.5|8940|8941.7|8940.2|8942|8940.5|8941|8939.5|175
1590382800000|2020-05-25 05:00:00|8941.8|8940.3|8941.4|8939.9|8941.9|8940.4|8940.7|8939.2|185
1590383100000|2020-05-25 05:05:00|8941.3|8939.8|8940.1|8938.6|8941.5|8940|8939.5|8938.3|198
1590383400000|2020-05-25 05:10:00|8939.8|8938.9|8942.2|8940.7|8942.5|8941|8939.7|8938.4|256
1590383700000|2020-05-25 05:15:00|8942|8940.5|8942.2|8940.7|8942.8|8941.3|8941.5|8940.2|183
1590384000000|2020-05-25 05:20:00|8942.1|8940.6|8942.5|8941|8942.7|8941.4|8941.9|8940.4|170
1590384300000|2020-05-25 05:25:00|8942.4|8940.9|8942.6|8941.1|8943|8941.5|8942|8940.7|121
1590384600000|2020-05-25 05:30:00|8942.7|8941.2|8944|8942.5|8945.3|8943.8|8942.5|8941|290
1590384900000|2020-05-25 05:35:00|8943.9|8942.4|8943|8942.1|8944.1|8942.6|8942.6|8941.1|221
1590385200000|2020-05-25 05:40:00|8943.1|8942.2|8943.4|8941.9|8944.7|8943.6|8942.6|8941.3|315
1590385500000|2020-05-25 05:45:00|8943.3|8941.8|8943.2|8942.3|8943.7|8942.6|8942.7|8941.4|188
1590385800000|2020-05-25 05:50:00|8943.1|8942.2|8945.1|8943.6|8945.8|8944.3|8943|8942|231
1590386100000|2020-05-25 05:55:00|8945.2|8943.7|8943.3|8941.8|8945.3|8943.8|8943|8941.5|250
1590386400000|2020-05-25 06:00:00|8943.4|8941.9|8943.2|8941.7|8943.6|8942.1|8942|8940.5|392
1590386700000|2020-05-25 06:05:00|8943.1|8941.6|8941.6|8940.1|8943.6|8942.1|8939.8|8938.3|409
1590387000000|2020-05-25 06:10:00|8941.5|8940|8937.9|8936.4|8941.6|8940.1|8937.1|8935.6|506
1590387300000|2020-05-25 06:15:00|8938.2|8936.7|8936.5|8935|8938.4|8937.1|8935.6|8934.1|396
1590387600000|2020-05-25 06:20:00|8936.4|8934.9|8933|8932.1|8936.7|8935.2|8932.9|8931.8|478
1590387900000|2020-05-25 06:25:00|8933.2|8931.7|8934.4|8932.9|8934.9|8933.4|8933.1|8931.7|306
1590388200000|2020-05-25 06:30:00|8934.5|8933|8933.7|8932.2|8935.2|8934|8933|8931.5|287
1590388500000|2020-05-25 06:35:00|8933.8|8932.3|8934.2|8932.7|8935.7|8934.2|8932.3|8930.8|358
1590388800000|2020-05-25 06:40:00|8934.1|8932.6|8935.5|8934|8935.5|8934|8933|8931.5|251
1590389100000|2020-05-25 06:45:00|8935.4|8933.9|8933.7|8932.2|8936.5|8935|8933.4|8931.9|312
1590389400000|2020-05-25 06:50:00|8933.8|8932.3|8934.1|8932.6|8935|8933.5|8932.8|8931.5|372
1590389700000|2020-05-25 06:55:00|8934.5|8933|8937|8935.5|8937.3|8936|8934.3|8932.8|403
1590390000000|2020-05-25 07:00:00|8937.1|8935.6|8937.5|8936|8939.6|8938.1|8935.9|8934.4|408
1590390300000|2020-05-25 07:05:00|8937.6|8936.1|8937.6|8936.1|8938.1|8936.7|8935.3|8933.8|453
1590390600000|2020-05-25 07:10:00|8937.7|8936.2|8934.5|8933|8937.7|8936.2|8933.7|8932.2|425
1590390900000|2020-05-25 07:15:00|8934.4|8932.9|8936.5|8935|8936.9|8935.4|8933.6|8932.1|403
1590391200000|2020-05-25 07:20:00|8936.6|8935.1|8938|8936.5|8938.6|8937.1|8935|8933.7|463
1590391500000|2020-05-25 07:25:00|8938.1|8936.6|8940.3|8938.8|8940.4|8938.9|8936.7|8935.2|409
1590391800000|2020-05-25 07:30:00|8940.4|8938.9|8942.4|8940.9|8942.6|8941.1|8938.8|8937.3|404
1590392100000|2020-05-25 07:35:00|8942.5|8941|8940.4|8938.9|8942.6|8941.1|8940.3|8938.8|353
1590392400000|2020-05-25 07:40:00|8940.5|8939|8939.6|8938.1|8940.8|8939.3|8939.4|8937.9|350
1590392700000|2020-05-25 07:45:00|8939.7|8938.2|8939.4|8937.9|8941.8|8940.3|8939.2|8937.7|326
1590393000000|2020-05-25 07:50:00|8939.3|8937.8|8941.3|8939.8|8942.3|8940.8|8937.9|8936.4|371
1590393300000|2020-05-25 07:55:00|8941.4|8939.9|8940.9|8935.9|8942.6|8941.1|8939.3|8935.9|340
1590393600000|2020-05-25 08:00:00|8940.4|8938.9|8940.2|8938.7|8941.6|8940|8938.5|8934.4|563
1590393900000|2020-05-25 08:05:00|8940|8938.5|8943.3|8941.8|8944.2|8942.7|8939.6|8938.1|452
1590394200000|2020-05-25 08:10:00|8943.4|8941.9|8944.1|8942.6|8946|8944.6|8943.2|8941.7|343
1590394500000|2020-05-25 08:15:00|8944.2|8942.7|8945.4|8943.9|8945.7|8944.2|8943.8|8942.3|313
1590394800000|2020-05-25 08:20:00|8945.3|8943.8|8944.1|8942.6|8945.7|8944.4|8943.3|8941.8|315
1590395100000|2020-05-25 08:25:00|8943.7|8942.2|8943.2|8941.7|8943.8|8942.3|8940.1|8938.6|389
1590395400000|2020-05-25 08:30:00|8943|8941.5|8940.1|8938.6|8944.1|8942.6|8939.4|8937.9|470
1590395700000|2020-05-25 08:35:00|8940|8938.5|8939.5|8938|8941|8939.5|8939.1|8937.6|320
1590396000000|2020-05-25 08:40:00|8939.6|8938.1|8938.2|8936.7|8940.5|8939|8937.6|8936.1|317
1590396300000|2020-05-25 08:45:00|8938.1|8936.6|8938.4|8936.9|8938.9|8937.4|8936.5|8935|568
1590396600000|2020-05-25 08:50:00|8938.2|8936.7|8942.3|8940.8|8942.5|8941|8937.7|8936.2|457
1590396900000|2020-05-25 08:55:00|8942.5|8941|8939.6|8938.1|8943.2|8941.7|8939.3|8937.8|370
1590397200000|2020-05-25 09:00:00|8939.5|8938|8940.4|8938.9|8940.8|8939.3|8937.4|8935.9|402
1590397500000|2020-05-25 09:05:00|8940.5|8939|8941.6|8940.1|8943.4|8941.9|8940.3|8938.8|354
1590397800000|2020-05-25 09:10:00|8941.7|8940.2|8944.2|8942.7|8945.5|8944|8941.4|8939.9|444
1590398100000|2020-05-25 09:15:00|8944.1|8942.6|8944.4|8942.9|8944.7|8943.2|8942.7|8941.2|423
1590398400000|2020-05-25 09:20:00|8944.7|8943.2|8944|8942.5|8944.7|8943.2|8942.4|8940.9|323
1590398700000|2020-05-25 09:25:00|8943.8|8942.3|8944.5|8943.6|8946.2|8944.7|8943.6|8942.2|327
1590399000000|2020-05-25 09:30:00|8944.6|8943.7|8945.7|8944.2|8946.8|8945.6|8944|8942.5|359
1590399300000|2020-05-25 09:35:00|8945.6|8944.1|8943|8941.5|8945.6|8944.1|8942.2|8940.7|326
1590399600000|2020-05-25 09:40:00|8943.1|8941.6|8944.9|8943.4|8945.3|8943.9|8942.6|8941.1|390
1590399900000|2020-05-25 09:45:00|8944.8|8943.3|8946.1|8944.6|8946.5|8945.2|8943|8941.5|303
1590400200000|2020-05-25 09:50:00|8946.2|8944.7|8946.4|8944.9|8947.8|8946.3|8944.4|8942.9|348
1590400500000|2020-05-25 09:55:00|8946.3|8944.8|8946.4|8944.9|8948.6|8947.4|8945.7|8944.2|302
1590400800000|2020-05-25 10:00:00|8946.3|8944.8|8949.1|8947.6|8949.1|8947.9|8946.3|8944.8|365
1590401100000|2020-05-25 10:05:00|8949.2|8947.7|8949.8|8948.3|8950.3|8949|8948.6|8947.4|374
1590401400000|2020-05-25 10:10:00|8949.7|8948.2|8950.2|8948.7|8950.3|8949.1|8949.3|8947.8|243
1590401700000|2020-05-25 10:15:00|8950.1|8948.6|8950.3|8948.8|8951.6|8950.4|8948.2|8946.8|329
1590402000000|2020-05-25 10:20:00|8950.2|8948.7|8951.2|8950.3|8951.8|8950.3|8949.3|8947.8|345
1590402300000|2020-05-25 10:25:00|8951.3|8950.4|8951.5|8950|8952.1|8950.6|8949.3|8947.8|351
1590402600000|2020-05-25 10:30:00|8951.4|8949.9|8947.7|8946.2|8951.7|8950.2|8946.8|8945.4|381
1590402900000|2020-05-25 10:35:00|8947.6|8946.1|8948.2|8947.3|8949.6|8948.3|8947.2|8945.7|317
1590403200000|2020-05-25 10:40:00|8948.5|8947|8950.7|8949.2|8952.4|8951.1|8948.4|8946.9|299
1590403500000|2020-05-25 10:45:00|8950.8|8949.3|8951|8950.1|8951.5|8950.4|8948.5|8947.2|352
1590403800000|2020-05-25 10:50:00|8950.9|8950|8949.9|8948.4|8951.3|8950|8949.5|8948|229
1590404100000|2020-05-25 10:55:00|8949.8|8948.3|8948.4|8946.9|8950.5|8949|8947.1|8945.6|280
1590404400000|2020-05-25 11:00:00|8948.3|8946.8|8947.5|8946|8948.6|8947.4|8945.7|8944.3|440
1590404700000|2020-05-25 11:05:00|8947.4|8945.9|8945.9|8944.4|8947.7|8946.2|8945.3|8943.9|418
1590405000000|2020-05-25 11:10:00|8946|8944.5|8947.7|8946.2|8948.3|8946.8|8945.2|8944|315
1590405300000|2020-05-25 11:15:00|8947.8|8946.3|8948.6|8947.7|8950|8948.9|8947.6|8946.1|311
1590405600000|2020-05-25 11:20:00|8948.5|8947.6|8950.5|8949|8950.6|8949.4|8948.5|8947.2|305
1590405900000|2020-05-25 11:25:00|8950.4|8948.9|8951.1|8949.6|8951.2|8949.7|8948.9|8947.4|372
1590406200000|2020-05-25 11:30:00|8951|8949.5|8952.5|8951|8953.3|8952.1|8950.3|8949.2|335
1590406500000|2020-05-25 11:35:00|8952.4|8950.9|8953.1|8951.6|8954|8952.5|8950.7|8949.6|307
1590406800000|2020-05-25 11:40:00|8953|8951.5|8951.1|8949.6|8953.4|8952|8950.7|8949.2|369
1590407100000|2020-05-25 11:45:00|8951|8949.5|8949.5|8948|8951|8949.6|8948.3|8946.8|291
1590407400000|2020-05-25 11:50:00|8949.4|8947.9|8953.1|8952.2|8953.9|8952.5|8948.9|8947.7|365
1590407700000|2020-05-25 11:55:00|8953.2|8952.3|8952.2|8950.7|8955.3|8953.9|8951.5|8950.2|512
1590408000000|2020-05-25 12:00:00|8952|8951.1|8951.6|8950.1|8953.3|8951.8|8950|8948.5|607
1590408300000|2020-05-25 12:05:00|8951.7|8950.2|8950.6|8949.1|8952|8950.5|8950|8948.5|360
1590408600000|2020-05-25 12:10:00|8950.7|8949.2|8951.7|8950.2|8952.7|8951.2|8950.1|8948.6|405
1590408900000|2020-05-25 12:15:00|8951.9|8950.4|8951.2|8949.7|8952.4|8950.9|8949.6|8948.1|353
1590409200000|2020-05-25 12:20:00|8951.3|8949.8|8950.6|8949.1|8952.4|8950.9|8950.5|8949|301
1590409500000|2020-05-25 12:25:00|8950.7|8949.2|8950.5|8949|8950.8|8949.3|8949.5|8948|347
1590409800000|2020-05-25 12:30:00|8950.6|8949.1|8949.3|8947.8|8951|8949.7|8948.9|8947.4|288
1590410100000|2020-05-25 12:35:00|8949.1|8947.6|8947.5|8946|8949.3|8947.8|8947.1|8945.6|243
1590410400000|2020-05-25 12:40:00|8947.6|8946.1|8947|8945.5|8947.8|8946.3|8945.7|8944.3|233
1590410700000|2020-05-25 12:45:00|8946.9|8945.4|8947.3|8945.8|8947.6|8946.1|8945|8943.5|305
1590411000000|2020-05-25 12:50:00|8947.2|8945.7|8946.4|8944.9|8947.6|8946.1|8945.6|8944.5|316
1590411300000|2020-05-25 12:55:00|8945.9|8945|8949.7|8948.2|8949.8|8948.6|8945.9|8945|409
1590411600000|2020-05-25 13:00:00|8950|8948.5|8952.5|8951.6|8953.9|8952.4|8948.8|8947.3|530
1590411900000|2020-05-25 13:05:00|8952.4|8951.5|8948|8946.5|8953.1|8951.8|8948|8946.5|529
1590412200000|2020-05-25 13:10:00|8947.9|8946.4|8944.1|8942.6|8948.9|8947.4|8944|8942.5|346
1590412500000|2020-05-25 13:15:00|8944|8942.5|8943|8941.5|8944.4|8943.1|8942.5|8941|322
1590412800000|2020-05-25 13:20:00|8942.9|8941.4|8942.3|8940.8|8943.1|8941.6|8941.6|8940.2|309
1590413100000|2020-05-25 13:25:00|8942.4|8940.9|8943.8|8942.3|8944.5|8943|8942|8940.5|287
1590413400000|2020-05-25 13:30:00|8943.9|8942.4|8941.4|8940.5|8944.5|8943.3|8941.1|8939.6|430
1590413700000|2020-05-25 13:35:00|8941.3|8940.4|8942.3|8940.8|8942.9|8941.4|8940.9|8939.7|397
1590414000000|2020-05-25 13:40:00|8942.4|8940.9|8941.8|8940.3|8944.5|8943.1|8941.7|8940.2|443
1590414300000|2020-05-25 13:45:00|8941.7|8940.8|8941.8|8940.3|8944.2|8942.8|8941.2|8939.9|484
1590414600000|2020-05-25 13:50:00|8941.9|8940.4|8942.4|8940.9|8943.3|8941.8|8941.5|8940.1|399
1590414900000|2020-05-25 13:55:00|8942.3|8940.8|8934.8|8933.3|8942.4|8940.9|8933.8|8932.3|818
1590415200000|2020-05-25 14:00:00|8935|8933.5|8936.4|8934.9|8937.9|8936.4|8932.5|8931.1|598
1590415500000|2020-05-25 14:05:00|8936.3|8934.8|8936.9|8935.4|8937.5|8936.3|8935|8933.5|332
1590415800000|2020-05-25 14:10:00|8936.8|8935.3|8935.6|8934.7|8937.3|8936.1|8934.3|8932.8|582
1590416100000|2020-05-25 14:15:00|8935.5|8934.6|8936.8|8935.3|8936.8|8935.7|8934.3|8933.1|477
1590416400000|2020-05-25 14:20:00|8936.7|8935.2|8937.1|8935.6|8938.7|8937.4|8936.6|8935.1|406
1590416700000|2020-05-25 14:25:00|8936.8|8935.3|8934.9|8933.4|8937.3|8936|8934.4|8933.3|381
1590417000000|2020-05-25 14:30:00|8934.8|8933.3|8937.3|8935.8|8937.4|8935.9|8934.3|8933.2|350
1590417300000|2020-05-25 14:35:00|8937.4|8935.9|8936.2|8934.7|8937.5|8936.2|8935.7|8934.2|282
1590417600000|2020-05-25 14:40:00|8936.3|8934.8|8931.8|8930.9|8936.6|8935.1|8931|8929.9|446
1590417900000|2020-05-25 14:45:00|8931.9|8931|8931.4|8929.9|8933.8|8932.4|8931.2|8929.7|303
1590418200000|2020-05-25 14:50:00|8930.8|8929.3|8929.6|8928.1|8931.8|8930.3|8928.7|8927.5|369
1590418500000|2020-05-25 14:55:00|8929.7|8928.2|8932.2|8930.7|8934.6|8933.3|8929|8927.5|669
1590418800000|2020-05-25 15:00:00|8932.3|8930.8|8936.3|8934.8|8936.8|8935.5|8932|8930.8|521
1590419100000|2020-05-25 15:05:00|8936.4|8934.9|8938.2|8936.7|8938.9|8937.4|8935.9|8934.6|221
1590419400000|2020-05-25 15:10:00|8938.1|8936.6|8937.9|8936.4|8939.3|8937.8|8935.7|8934.2|314
1590419700000|2020-05-25 15:15:00|8937.8|8936.3|8936.7|8935.2|8938.7|8937.5|8936.4|8934.9|249
1590420000000|2020-05-25 15:20:00|8936.6|8935.1|8934.9|8933.4|8936.8|8935.4|8934.5|8933.4|201
1590420300000|2020-05-25 15:25:00|8934.6|8933.7|8935.3|8933.8|8935.4|8934.1|8934.1|8932.9|243
1590420600000|2020-05-25 15:30:00|8935.4|8933.9|8934|8933.1|8935.7|8934.4|8933.8|8932.6|283
1590420900000|2020-05-25 15:35:00|8934.1|8933.2|8933.6|8932.1|8935.1|8933.9|8933|8931.6|285
1590421200000|2020-05-25 15:40:00|8933.5|8932|8934.5|8933|8935.7|8934.2|8933.2|8931.7|326
1590421500000|2020-05-25 15:45:00|8934.6|8933.1|8936|8934.5|8936.3|8934.8|8934.3|8932.8|238
1590421800000|2020-05-25 15:50:00|8936.1|8934.6|8934.7|8933.2|8936.8|8935.3|8934.3|8933.1|214
1590422100000|2020-05-25 15:55:00|8934.6|8933.1|8934.7|8933.2|8935.7|8934.2|8933.6|8932.1|299
1590422400000|2020-05-25 16:00:00|8934.6|8933.1|8932.2|8930.7|8934.7|8933.2|8932|8930.5|292
1590422700000|2020-05-25 16:05:00|8932.1|8930.6|8933.5|8932|8933.6|8932.1|8932.1|8930.6|157
1590423000000|2020-05-25 16:10:00|8933.4|8931.9|8933|8931.5|8934.4|8932.9|8932.7|8931.2|152
1590423300000|2020-05-25 16:15:00|8932.8|8931.3|8934.5|8933|8934.5|8933|8932.2|8930.7|114
1590423600000|2020-05-25 16:20:00|8934.4|8932.9|8935.6|8934.1|8935.7|8934.2|8934.1|8932.8|121
1590423900000|2020-05-25 16:25:00|8935.7|8934.2|8937.6|8936.1|8938|8936.5|8935|8933.5|185
1590424200000|2020-05-25 16:30:00|8937.7|8936.2|8937.3|8935.8|8937.7|8936.2|8936.8|8935.3|164
1590424500000|2020-05-25 16:35:00|8937.4|8935.9|8937.7|8936.2|8938.5|8937|8936.7|8935.2|148
1590424800000|2020-05-25 16:40:00|8937.8|8936.3|8937.5|8936|8938|8936.5|8937.3|8935.8|119
1590425100000|2020-05-25 16:45:00|8937.6|8936.1|8937.8|8936.3|8938.1|8936.6|8937.5|8936|115
1590425400000|2020-05-25 16:50:00|8937.9|8936.4|8939.5|8938|8939.6|8938.1|8937.8|8936.3|162
1590425700000|2020-05-25 16:55:00|8939.6|8938.1|8939.5|8938|8940.6|8939.1|8938.5|8937|301
1590426000000|2020-05-25 17:00:00|8939.6|8938.1|8938.1|8935.5|8940.3|8938.6|8934.4|8932.3|1229
1590426300000|2020-05-25 17:05:00|8938.2|8935.4|8935.9|8934.4|8938.2|8935.9|8935.6|8933.5|495
1590426600000|2020-05-25 17:10:00|8936.3|8934|8935.9|8934.4|8939|8936.4|8935.1|8933.5|970
1590426900000|2020-05-25 17:15:00|8936.3|8934.1|8936.9|8934.4|8938.2|8935.4|8935.8|8933.7|657
1590427200000|2020-05-25 17:20:00|8936.8|8935|8937.2|8934.9|8938.5|8935.6|8936.5|8934.3|315
1590427500000|2020-05-25 17:25:00|8937|8934.8|8937.4|8935.9|8938.4|8936.1|8936.4|8934.1|712
1590427800000|2020-05-25 17:30:00|8938|8935.4|8937.3|8935|8938.4|8935.7|8936.6|8934.2|740
1590428100000|2020-05-25 17:35:00|8937.5|8935.1|8937.9|8935.1|8938.3|8935.8|8936.8|8934.4|664
1590428400000|2020-05-25 17:40:00|8937.8|8935|8937.5|8936|8938.5|8936.1|8936.9|8934.5|430
1590428700000|2020-05-25 17:45:00|8937.4|8935.9|8938.6|8935.5|8939.3|8936.9|8937.3|8934.8|688
1590429000000|2020-05-25 17:50:00|8938.7|8935.7|8938.6|8936.2|8939.2|8936.8|8937.7|8935.5|781
1590429300000|2020-05-25 17:55:00|8938.7|8936.3|8939|8936.1|8939.5|8937.1|8938|8935.8|1035
1590429600000|2020-05-25 18:00:00|8938.7|8936.2|8938|8935.5|8938.9|8936.9|8937.5|8935.2|670
1590429900000|2020-05-25 18:05:00|8937.9|8935.6|8938.3|8936|8938.8|8936.6|8937.2|8934.9|606
1590430200000|2020-05-25 18:10:00|8938.4|8936.1|8938.7|8936.5|8939.3|8937.2|8937.1|8935.2|491
1590430500000|2020-05-25 18:15:00|8938.4|8936.9|8938.3|8936.8|8939|8937.2|8938.2|8936.2|218
1590430800000|2020-05-25 18:20:00|8938.4|8936.9|8938.5|8937|8939.1|8937.2|8938.2|8936.4|207
1590431100000|2020-05-25 18:25:00|8938.9|8936.6|8938.3|8936.8|8939.3|8937.6|8938|8935.9|376
1590431400000|2020-05-25 18:30:00|8938.7|8936.4|8937.3|8935.8|8939|8937.1|8936.9|8935.2|452
1590431700000|2020-05-25 18:35:00|8937.4|8935.9|8938.3|8936.8|8939.7|8937.7|8936.8|8934.4|742
1590432000000|2020-05-25 18:40:00|8938.7|8936.3|8937.2|8934.8|8939.6|8937.5|8936.7|8934.3|691
1590432300000|2020-05-25 18:45:00|8937.1|8934.7|8937.8|8936.3|8939.5|8936.9|8936.8|8934.4|454
1590432600000|2020-05-25 18:50:00|8937.7|8936.2|8938.6|8936.3|8939.6|8937.6|8936.9|8935|526
1590432900000|2020-05-25 18:55:00|8938.5|8936.1|8939.1|8936.3|8940.4|8938.1|8937.6|8935.2|547
1590433200000|2020-05-25 19:00:00|8939|8936.4|8939.6|8937.3|8940.2|8938|8938.6|8936.2|325
1590433500000|2020-05-25 19:05:00|8939.2|8937.7|8939.3|8936.6|8941.3|8938.7|8938.9|8936.4|396
1590433800000|2020-05-25 19:10:00|8939.4|8936.7|8938.9|8936.1|8940.2|8937.7|8937.9|8935.6|674
1590434100000|2020-05-25 19:15:00|8939|8936.2|8938.3|8934.8|8941.8|8939.3|8937.9|8933.8|931
1590434400000|2020-05-25 19:20:00|8938.2|8934.6|8938.8|8935.2|8941.6|8937.1|8936.7|8933.2|1166
1590434700000|2020-05-25 19:25:00|8938.7|8935|8937.9|8936.4|8939.8|8936.9|8937.9|8934.9|503
1590435000000|2020-05-25 19:30:00|8938.3|8936|8938.9|8936.4|8939.3|8937.1|8937.7|8935.7|484
1590435300000|2020-05-25 19:35:00|8938.8|8936.3|8940.8|8936.7|8942.9|8938.9|8938|8934.4|681
1590435600000|2020-05-25 19:40:00|8940.9|8936.6|8938.6|8936.4|8943.7|8938.2|8937.2|8933.8|551
1590435900000|2020-05-25 19:45:00|8938.5|8936.2|8937.8|8936.3|8938.7|8936.8|8937.7|8935.6|306
1590436200000|2020-05-25 19:50:00|8938.2|8936|8937.2|8935.7|8938.4|8936.6|8937.1|8935.1|546
1590436500000|2020-05-25 19:55:00|8937.3|8935.8|8936.8|8935.3|8937.7|8936.1|8936.7|8934.8|220
1590436800000|2020-05-25 20:00:00|8937.1|8934.9|8937|8934.6|8937.7|8935.8|8934.9|8933|531
1590437100000|2020-05-25 20:05:00|8937.1|8934.5|8937.8|8935|8938.6|8936.1|8936.1|8934|547
1590437400000|2020-05-25 20:10:00|8937.9|8935.1|8938.9|8935|8939.3|8935.9|8937.1|8934|521
1590437700000|2020-05-25 20:15:00|8938.8|8935.2|8939.3|8935.3|8939.9|8936.3|8937.3|8934.3|430
1590438000000|2020-05-25 20:20:00|8939.2|8935.4|8938.1|8934.2|8939.6|8936.6|8937.4|8933.4|483
1590438300000|2020-05-25 20:25:00|8938|8934.3|8937.3|8934.4|8939.2|8935.1|8936.4|8933.2|593
1590438600000|2020-05-25 20:30:00|8937.2|8934.6|8938.1|8935.6|8938.8|8936.3|8937.2|8933.7|356
1590438900000|2020-05-25 20:35:00|8938.3|8935.4|8938.4|8935.7|8939.4|8936.3|8937.4|8934.8|355
1590439200000|2020-05-25 20:40:00|8938.6|8935.8|8938.5|8935.3|8939.8|8936.6|8938.2|8934.7|496
1590439500000|2020-05-25 20:45:00|8938.6|8935.4|8942.3|8932.8|8949.4|8937.7|8937.8|8931.2|1317
1590439800000|2020-05-25 20:50:00|8942.1|8933.2|8943.7|8933.2|8948.5|8937.3|8939.5|8932.4|1817
1590440100000|2020-05-25 20:55:00|8945.6|8933.6|8945.5|8933.5|8952.6|8940.6|8944.7|8932.7|456
1590440400000|2020-05-25 21:00:00|8944.9|8932.9|8944.6|8932.6|8946.3|8934.3|8943.8|8931.8|54
1590440700000|2020-05-25 21:05:00|8944.1|8932.1|8944.1|8932.1|8946.4|8934.4|8941.5|8929.5|151
1590441000000|2020-05-25 21:10:00|8944.3|8932.3|8942.4|8930.4|8944.7|8933.3|8942.1|8930.1|161
1590441300000|2020-05-25 21:15:00|8942.9|8930.9|8943.2|8931.2|8944.3|8932.3|8942.2|8930.2|176
1590441600000|2020-05-25 21:20:00|8943|8931|8944|8932|8944.5|8932.5|8941.4|8929.4|171
1590441900000|2020-05-25 21:25:00|8944.2|8932.2|8943|8931|8944.9|8932.9|8941.3|8929.3|196
1590442200000|2020-05-25 21:30:00|8943.2|8931.2|8943.5|8931.5|8945.5|8933.5|8941.7|8929.7|255
1590442500000|2020-05-25 21:35:00|8943.3|8931.3|8944.7|8932.7|8945.7|8933.7|8941.7|8929.7|309
1590442800000|2020-05-25 21:40:00|8944.8|8932.8|8943.3|8931.3|8944.9|8932.9|8942|8930|323
1590443100000|2020-05-25 21:45:00|8943.5|8931.5|8943.8|8931.8|8944.8|8932.8|8942.6|8930.6|360
1590443400000|2020-05-25 21:50:00|8943.7|8931.7|8944.1|8932.1|8946.7|8934.7|8941.9|8929.9|456
1590443700000|2020-05-25 21:55:00|8944.2|8932.2|8943.3|8931.3|8946.9|8934.9|8942.5|8930.5|531
1590444000000|2020-05-25 22:00:00|8943.2|8931.2|8939.9|8937.1|8946.5|8937.8|8938.8|8931.2|902
1590444300000|2020-05-25 22:05:00|8940.1|8937.2|8938.1|8936.6|8940.4|8937.6|8937.7|8935.5|464
1590444600000|2020-05-25 22:10:00|8938.2|8936.7|8937.8|8935.3|8939.2|8937.3|8936.9|8935|197
1590444900000|2020-05-25 22:15:00|8938|8935.2|8937.3|8935.1|8938.5|8936.2|8936.8|8934.2|238
1590445200000|2020-05-25 22:20:00|8937|8935.5|8937.2|8935.7|8938.1|8936.2|8936.9|8934.7|206
1590445500000|2020-05-25 22:25:00|8937.1|8935.6|8937.3|8935.8|8938.3|8936.2|8936.4|8934.6|180
1590445800000|2020-05-25 22:30:00|8937.4|8935.9|8937.5|8936|8938.4|8936.4|8937.1|8935.1|154
1590446100000|2020-05-25 22:35:00|8937.6|8936.1|8938.3|8936.8|8938.7|8937|8937.5|8935.6|131
1590446400000|2020-05-25 22:40:00|8938.2|8936.7|8937.7|8936.2|8938.7|8936.8|8937.1|8935.2|175
1590446700000|2020-05-25 22:45:00|8937.8|8936.3|8937.5|8936|8938.4|8936.6|8937.3|8935.4|87
1590447000000|2020-05-25 22:50:00|8937.6|8936.1|8938.7|8937.2|8939.2|8937.3|8937.4|8935.6|165
1590447300000|2020-05-25 22:55:00|8938.3|8936.8|8939|8937.5|8939.9|8937.8|8937.8|8936.3|190
1590447600000|2020-05-25 23:00:00|8939.1|8937.6|8939.2|8937.7|8940.6|8938.4|8938.4|8935.8|165
1590447900000|2020-05-25 23:05:00|8939.1|8937.6|8938.4|8936.9|8939.4|8937.9|8937.7|8936.2|119
1590448200000|2020-05-25 23:10:00|8938.5|8937|8938.7|8937.2|8940.2|8938.4|8937.7|8936.2|217
1590448500000|2020-05-25 23:15:00|8938.8|8937.3|8939.2|8937.7|8939.6|8938.1|8938.5|8937|167
1590448800000|2020-05-25 23:20:00|8939.3|8937.8|8938.5|8937|8939.4|8937.9|8937.7|8936.2|280
1590449100000|2020-05-25 23:25:00|8938.4|8936.9|8937.4|8935.9|8938.9|8937.4|8937.1|8935.6|190
1590449400000|2020-05-25 23:30:00|8937.5|8936|8936.5|8935|8937.6|8936.1|8936.2|8934.7|153
1590449700000|2020-05-25 23:35:00|8936.4|8934.9|8937.5|8936|8937.9|8936.6|8935.7|8934.2|176
1590450000000|2020-05-25 23:40:00|8937.4|8935.9|8938.2|8936.7|8938.4|8936.9|8936|8934.5|188
1590450300000|2020-05-25 23:45:00|8938.4|8936.9|8937.4|8935.9|8938.5|8937|8937.2|8935.7|205
1590450600000|2020-05-25 23:50:00|8937.3|8935.8|8936.7|8935.2|8937.8|8936.3|8935.8|8934.3|159
1590450900000|2020-05-25 23:55:00|8936.8|8935.3|8935.2|8933.7|8936.8|8935.3|8934.2|8932.7|247
1590451200000|2020-05-26 00:00:00|8935.3|8933.8|8934.7|8933.2|8936.4|8934.9|8934.4|8932.9|333
1590451500000|2020-05-26 00:05:00|8934.8|8933.3|8934.2|8932.7|8935.7|8934.2|8934.2|8932.7|237
1590451800000|2020-05-26 00:10:00|8934.3|8932.8|8934.1|8932.6|8934.5|8933|8933.8|8932.3|178
1590452100000|2020-05-26 00:15:00|8934|8932.5|8935.6|8934.1|8937|8935.5|8933|8931.7|360
1590452400000|2020-05-26 00:20:00|8935.5|8934|8933.5|8932|8935.6|8934.1|8933|8931.5|352
1590452700000|2020-05-26 00:25:00|8933.4|8931.9|8935.8|8934.3|8935.8|8934.5|8932.2|8930.7|423
1590453000000|2020-05-26 00:30:00|8935.7|8934.2|8935.8|8934.3|8936.5|8935|8935.1|8933.6|294
1590453300000|2020-05-26 00:35:00|8935.9|8934.4|8935.4|8933.9|8935.9|8934.4|8934.7|8933.2|256
1590453600000|2020-05-26 00:40:00|8935.3|8933.8|8933.5|8932|8936.2|8934.7|8931.8|8930.3|422
1590453900000|2020-05-26 00:45:00|8933.4|8931.9|8931.8|8930.3|8934.1|8932.7|8931.3|8929.9|400
1590454200000|2020-05-26 00:50:00|8931.9|8930.4|8928.7|8927.2|8931.9|8930.4|8928.7|8927.2|415
1590454500000|2020-05-26 00:55:00|8928.9|8927.4|8930.7|8929.2|8931.7|8930.2|8928.8|8927.3|310
1590454800000|2020-05-26 01:00:00|8930.8|8929.3|8930.5|8929|8933.1|8931.6|8930.3|8928.8|345
1590455100000|2020-05-26 01:05:00|8930.3|8928.8|8932.3|8930.8|8932.4|8930.9|8929.7|8928.2|511
1590455400000|2020-05-26 01:10:00|8932.2|8930.7|8930.8|8929.3|8932.4|8930.9|8928.8|8927.3|473
1590455700000|2020-05-26 01:15:00|8930.9|8929.4|8932.3|8930.8|8932.4|8931.2|8929.6|8928.1|507
1590456000000|2020-05-26 01:20:00|8932.5|8931|8931.7|8930.2|8933.4|8932|8931.4|8929.9|299
1590456300000|2020-05-26 01:25:00|8931.8|8930.3|8932.6|8931.1|8934.2|8932.7|8931.6|8930.1|295
1590456600000|2020-05-26 01:30:00|8932.7|8931.2|8935|8933.5|8935.8|8934.4|8932.3|8931|445
1590456900000|2020-05-26 01:35:00|8935.1|8933.6|8936.4|8934.9|8937|8935.7|8933.8|8932.5|420
1590457200000|2020-05-26 01:40:00|8936.3|8934.8|8936.2|8934.7|8937.1|8935.6|8935|8933.6|408
1590457500000|2020-05-26 01:45:00|8936.1|8934.6|8936.3|8934.8|8937.3|8935.8|8935.5|8934|329
1590457800000|2020-05-26 01:50:00|8936.2|8934.7|8937.8|8936.3|8938.1|8936.8|8936|8934.6|323
1590458100000|2020-05-26 01:55:00|8937.9|8936.4|8937.8|8936.3|8938.9|8937.4|8936|8934.5|409
1590458400000|2020-05-26 02:00:00|8937.6|8936.1|8936.7|8935.2|8938.2|8936.9|8936.5|8935|287
1590458700000|2020-05-26 02:05:00|8936.8|8935.3|8936.2|8934.7|8937.7|8936.5|8935|8933.8|350
1590459000000|2020-05-26 02:10:00|8936.3|8934.8|8937.2|8935.7|8938|8936.5|8935.8|8934.3|269
1590459300000|2020-05-26 02:15:00|8937.1|8935.6|8937|8935.5|8938.4|8936.9|8936.7|8935.5|261
1590459600000|2020-05-26 02:20:00|8937.1|8935.6|8937.8|8936.3|8937.9|8936.4|8936.5|8935|235
1590459900000|2020-05-26 02:25:00|8937.9|8936.4|8937.9|8936.4|8938.2|8936.7|8936.9|8935.6|199
1590460200000|2020-05-26 02:30:00|8938.1|8936.6|8937.9|8936.4|8938.6|8937.1|8937|8935.8|175
1590460500000|2020-05-26 02:35:00|8938|8936.5|8939.1|8937.6|8939.3|8937.8|8937.2|8936|212
1590460800000|2020-05-26 02:40:00|8939|8937.5|8938.1|8936.6|8939.2|8937.7|8937.6|8936.4|213
1590461100000|2020-05-26 02:45:00|8938.3|8936.8|8938.9|8937.4|8940|8938.5|8938.2|8936.7|214
1590461400000|2020-05-26 02:50:00|8938.8|8937.3|8938.8|8937.3|8940.4|8938.9|8938.3|8936.8|333
1590461700000|2020-05-26 02:55:00|8938.7|8937.2|8938.6|8937.1|8939.7|8938.2|8938.2|8936.9|322
1590462000000|2020-05-26 03:00:00|8938.5|8937|8937.4|8935.9|8939.4|8937.9|8936.6|8935.2|332
1590462300000|2020-05-26 03:05:00|8937.5|8936|8938|8936.5|8938.4|8936.9|8936.8|8935.5|232
1590462600000|2020-05-26 03:10:00|8938.1|8936.6|8939.7|8938.2|8939.9|8938.4|8938|8936.5|167
1590462900000|2020-05-26 03:15:00|8939.6|8938.1|8940.6|8939.1|8940.6|8939.1|8938.9|8937.4|187
1590463200000|2020-05-26 03:20:00|8940.4|8939.5|8940.7|8939.2|8941.1|8939.7|8940.2|8938.7|198
1590463500000|2020-05-26 03:25:00|8940.8|8939.3|8939.5|8938|8940.9|8939.4|8939.3|8937.8|225
1590463800000|2020-05-26 03:30:00|8939.4|8937.9|8940.3|8938.8|8940.5|8939|8939.4|8937.9|225
1590464100000|2020-05-26 03:35:00|8940.2|8938.7|8941.5|8940|8942.1|8940.6|8940.2|8938.7|346
1590464400000|2020-05-26 03:40:00|8941.4|8939.9|8940.2|8938.7|8941.5|8940|8939.1|8937.8|259
1590464700000|2020-05-26 03:45:00|8940.1|8938.6|8938|8936.5|8940.2|8938.7|8937.8|8936.3|282
1590465000000|2020-05-26 03:50:00|8937.9|8936.4|8938.7|8937.2|8938.9|8937.4|8937|8935.5|224
1590465300000|2020-05-26 03:55:00|8938.8|8937.3|8938.2|8936.7|8939.5|8938.1|8938.1|8936.7|203
1590465600000|2020-05-26 04:00:00|8938.1|8936.6|8937.8|8936.3|8938.7|8937.3|8937|8935.6|189
1590465900000|2020-05-26 04:05:00|8937.9|8936.4|8937.8|8936.3|8938.3|8936.8|8936.9|8935.7|180
1590466200000|2020-05-26 04:10:00|8937.7|8936.2|8939.2|8937.7|8939.3|8937.8|8937.1|8936|240
1590466500000|2020-05-26 04:15:00|8939.1|8937.6|8939.2|8937.7|8939.5|8938.1|8938.8|8937.3|255
1590466800000|2020-05-26 04:20:00|8939.3|8937.8|8937.4|8935.9|8939.5|8938|8937.1|8935.9|288
1590467100000|2020-05-26 04:25:00|8937.5|8936|8937.4|8935.9|8937.7|8936.4|8936.6|8935.5|151
1590467400000|2020-05-26 04:30:00|8937.5|8936|8934.6|8933.1|8938.1|8936.6|8933.6|8932.1|322
1590467700000|2020-05-26 04:35:00|8934.7|8933.2|8934.7|8933.2|8935.2|8934|8934.2|8932.8|162
1590468000000|2020-05-26 04:40:00|8934.6|8933.1|8936.5|8935|8936.7|8935.5|8934.4|8932.9|179
1590468300000|2020-05-26 04:45:00|8936.6|8935.1|8937.9|8936.4|8939.3|8937.8|8936.1|8934.6|237
1590468600000|2020-05-26 04:50:00|8938|8936.5|8939.3|8937.8|8939.4|8937.9|8937.4|8936.2|190
1590468900000|2020-05-26 04:55:00|8939.2|8937.7|8937.7|8936.2|8939.6|8938.3|8937.4|8936.1|153
1590469200000|2020-05-26 05:00:00|8937.8|8936.3|8938.5|8937|8938.9|8937.7|8937.2|8935.7|160
1590469500000|2020-05-26 05:05:00|8938.6|8937.1|8936.4|8934.9|8938.7|8937.4|8935.9|8934.6|213
1590469800000|2020-05-26 05:10:00|8936.5|8935|8936.5|8935|8937|8935.7|8936|8934.9|122
1590470100000|2020-05-26 05:15:00|8936.4|8934.9|8936.3|8934.8|8937.6|8936.1|8935.9|8934.4|177
1590470400000|2020-05-26 05:20:00|8936.6|8935.1|8936.9|8935.4|8937.5|8936.1|8935.6|8934.1|193
1590470700000|2020-05-26 05:25:00|8936.8|8935.3|8936.3|8935.4|8937.1|8935.6|8936|8934.7|132
1590471000000|2020-05-26 05:30:00|8936.6|8935.1|8937|8935.5|8937.1|8935.7|8936.4|8935|122
1590471300000|2020-05-26 05:35:00|8937.1|8935.6|8936.2|8934.7|8937.5|8936.2|8936.2|8934.7|194
1590471600000|2020-05-26 05:40:00|8936.3|8934.8|8935.6|8934.7|8936.3|8935|8934.8|8933.6|205
1590471900000|2020-05-26 05:45:00|8935.5|8934.6|8935.7|8934.2|8937.5|8936.2|8935.3|8934.1|262
1590472200000|2020-05-26 05:50:00|8935.8|8934.3|8934.8|8933.3|8935.8|8934.7|8934.3|8932.8|199
1590472500000|2020-05-26 05:55:00|8934.9|8933.4|8938|8936.5|8938.4|8936.9|8934.5|8933.3|359
1590472800000|2020-05-26 06:00:00|8938.1|8936.6|8931.9|8930.4|8938.6|8937.1|8930.5|8929|561
1590473100000|2020-05-26 06:05:00|8932|8930.5|8932.9|8931.4|8935.7|8934.2|8930|8928.5|556
1590473400000|2020-05-26 06:10:00|8932.8|8931.3|8933|8931.5|8933.7|8932.2|8930.4|8928.9|477
1590473700000|2020-05-26 06:15:00|8932.9|8931.4|8929.5|8928|8933.6|8932.1|8928|8926.5|463
1590474000000|2020-05-26 06:20:00|8929.6|8928.1|8925.7|8924.2|8930.3|8928.9|8925.5|8924|462
1590474300000|2020-05-26 06:25:00|8925.8|8924.3|8924.1|8923.2|8927.3|8925.8|8923.3|8922.1|458
1590474600000|2020-05-26 06:30:00|8924.6|8923.1|8923.2|8921.7|8925.4|8924.2|8921.2|8920|410
1590474900000|2020-05-26 06:35:00|8923.3|8921.8|8925.1|8923.6|8925.9|8924.8|8922.4|8921.4|585
1590475200000|2020-05-26 06:40:00|8925.2|8923.7|8924.2|8923.3|8926|8925|8922.6|8921.7|322
1590475500000|2020-05-26 06:45:00|8924.5|8923|8923.9|8923|8925.7|8924.8|8923.9|8922.7|375
1590475800000|2020-05-26 06:50:00|8924|8923.1|8922.3|8921.4|8924.3|8923.4|8921|8920|427
1590476100000|2020-05-26 06:55:00|8922.2|8921.3|8910.6|8909.1|8922.8|8921.9|8907.9|8906.6|839
1590476400000|2020-05-26 07:00:00|8910.7|8909.2|8907.7|8906.8|8912.4|8911.1|8907.2|8906.3|860
1590476700000|2020-05-26 07:05:00|8907.6|8906.7|8908.3|8907.4|8913.4|8912.5|8907.2|8906|812
1590477000000|2020-05-26 07:10:00|8908.1|8907.2|8915.3|8914.4|8916.2|8915.2|8908.1|8907.2|866
1590477300000|2020-05-26 07:15:00|8915.2|8914.3|8916.8|8915.9|8917.2|8916.1|8913.5|8912.5|725
1590477600000|2020-05-26 07:20:00|8916.9|8916|8915.2|8914.3|8917.2|8916.3|8914.9|8914|481
1590477900000|2020-05-26 07:25:00|8915.1|8914.2|8918.7|8917.8|8919.3|8918.4|8914.7|8913.8|583
1590478200000|2020-05-26 07:30:00|8918.6|8917.7|8920.7|8919.8|8921.7|8920.5|8917.3|8916.4|649
1590478500000|2020-05-26 07:35:00|8920.8|8919.9|8920.5|8919.6|8920.9|8919.9|8919.1|8918.2|516
1590478800000|2020-05-26 07:40:00|8920.6|8919.7|8921.9|8921|8923.5|8922.4|8919.6|8918.7|563
1590479100000|2020-05-26 07:45:00|8921.8|8920.9|8923.4|8922.5|8924.2|8923.1|8921.1|8920.2|549
1590479400000|2020-05-26 07:50:00|8923.3|8922.4|8916.8|8915.9|8924.3|8923.4|8915.9|8915|611
1590479700000|2020-05-26 07:55:00|8916.7|8915.8|8916.2|8915.3|8918|8916.9|8914.5|8913.6|567
1590480000000|2020-05-26 08:00:00|8916.1|8915.2|8914.5|8913.6|8916.3|8915.4|8913.4|8912.4|507
1590480300000|2020-05-26 08:05:00|8914.4|8913.5|8914.8|8913.9|8918.6|8917.7|8914.3|8913.4|661
1590480600000|2020-05-26 08:10:00|8914.7|8913.8|8917|8916.1|8920.4|8919.5|8914.6|8913.7|646
1590480900000|2020-05-26 08:15:00|8916.9|8916|8914.5|8913.6|8917.2|8916.3|8913.5|8912.6|635
1590481200000|2020-05-26 08:20:00|8914.4|8913.5|8918|8916.5|8918.5|8917.5|8913.5|8912.6|597
1590481500000|2020-05-26 08:25:00|8918.1|8916.6|8920.1|8919.2|8921.7|8920.5|8917.8|8916.6|545
1590481800000|2020-05-26 08:30:00|8920.4|8919.5|8921.3|8920.4|8924|8923.1|8919.9|8919|555
1590482100000|2020-05-26 08:35:00|8921.2|8920.3|8920.1|8919.2|8922.2|8921.3|8919.4|8918.3|593
1590482400000|2020-05-26 08:40:00|8920|8919.1|8913.3|8911.8|8921|8919.9|8911.9|8910.4|774
1590482700000|2020-05-26 08:45:00|8913.2|8911.7|8909.9|8909|8916.2|8914.7|8908.8|8907.7|960
1590483000000|2020-05-26 08:50:00|8909.7|8908.8|8909.9|8909|8914|8912.9|8906.7|8905.8|889
1590483300000|2020-05-26 08:55:00|8910|8909.1|8907|8906.1|8910|8909.1|8906.2|8904.9|930
1590483600000|2020-05-26 09:00:00|8907.1|8906.2|8904.7|8903.8|8908|8907|8904.2|8903|911
1590483900000|2020-05-26 09:05:00|8904.6|8903.7|8898.5|8897|8905.4|8904.5|8897.7|8896.7|861
1590484200000|2020-05-26 09:10:00|8898.4|8896.9|8903.6|8902.7|8905.6|8904.5|8898.3|8896.8|1000
1590484500000|2020-05-26 09:15:00|8903.8|8902.9|8903.4|8902.5|8905.7|8904.7|8901.4|8900.1|792
1590484800000|2020-05-26 09:20:00|8903.3|8902.4|8902.5|8901.6|8906.1|8905.2|8901.8|8900.6|839
1590485100000|2020-05-26 09:25:00|8902.4|8901.5|8900.6|8899.7|8905.5|8904.5|8900.1|8899|611
1590485400000|2020-05-26 09:30:00|8900.7|8899.8|8907.5|8906.6|8908.3|8907.2|8900.6|8899.4|612
1590485700000|2020-05-26 09:35:00|8907.6|8906.7|8901.7|8900.8|8908.2|8907.3|8901.5|8900.6|571
1590486000000|2020-05-26 09:40:00|8901.8|8900.9|8897.2|8896.3|8901.9|8901|8896.6|8895.7|608
1590486300000|2020-05-26 09:45:00|8897.3|8896.4|8901.4|8900.5|8901.7|8900.8|8897.3|8896.4|518
1590486600000|2020-05-26 09:50:00|8901.3|8900.4|8902.5|8901.6|8904.8|8903.9|8899.8|8898.7|654
1590486900000|2020-05-26 09:55:00|8902.4|8901.5|8905|8904.1|8905.8|8904.9|8901.3|8899.8|623
1590487200000|2020-05-26 10:00:00|8904.9|8904|8902|8901.1|8905.4|8904.5|8899.1|8897.8|537
1590487500000|2020-05-26 10:05:00|8901.9|8901|8901.8|8900.9|8903.8|8902.9|8899.3|8898.3|594
1590487800000|2020-05-26 10:10:00|8901.9|8901|8901.6|8900.1|8903.6|8902.7|8899.8|8898.7|516
1590488100000|2020-05-26 10:15:00|8901.5|8900|8900|8899.1|8901.7|8900.5|8897.7|8896.8|621
1590488400000|2020-05-26 10:20:00|8899.9|8899|8902|8901.1|8903|8902.1|8898.4|8897.4|565
1590488700000|2020-05-26 10:25:00|8901.9|8901|8904.3|8903.4|8904.9|8904|8900.2|8899.3|636
1590489000000|2020-05-26 10:30:00|8904.4|8903.5|8899.7|8898.2|8904.5|8903.6|8899.4|8898.2|582
1590489300000|2020-05-26 10:35:00|8899.9|8898.4|8902.6|8901.7|8904.7|8903.7|8899.1|8897.7|676
1590489600000|2020-05-26 10:40:00|8902.9|8901.4|8900.2|8899.3|8903.4|8902.2|8899.4|8898.4|528
1590489900000|2020-05-26 10:45:00|8900.3|8899.4|8900.1|8899.2|8901.5|8900.5|8898.4|8897.4|526
1590490200000|2020-05-26 10:50:00|8900.2|8899.3|8899.9|8898.4|8901|8900.1|8897.4|8896.2|531
1590490500000|2020-05-26 10:55:00|8900|8898.5|8898.7|8897.8|8901.6|8900.3|8898.4|8897.4|563
1590490800000|2020-05-26 11:00:00|8898.8|8897.9|8903|8902.1|8903.2|8902.3|8898.6|8897.5|578
1590491100000|2020-05-26 11:05:00|8903.1|8902.2|8902.5|8901.6|8905.4|8904.5|8902.4|8901.3|552
1590491400000|2020-05-26 11:10:00|8902.6|8901.7|8900.8|8899.9|8902.8|8901.9|8899.9|8899|498
1590491700000|2020-05-26 11:15:00|8900.9|8900|8896.9|8896|8901.1|8900.2|8896.7|8895.8|391
1590492000000|2020-05-26 11:20:00|8897|8896.1|8896.8|8895.9|8897.5|8896.6|8896.1|8895.2|313
1590492300000|2020-05-26 11:25:00|8896.7|8895.8|8898.1|8897.2|8898.1|8897.2|8895.8|8894.9|313
1590492600000|2020-05-26 11:30:00|8898|8897.1|8898.6|8897.7|8899.8|8898.9|8897.2|8896.3|471
1590492900000|2020-05-26 11:35:00|8898.7|8897.8|8900.9|8900|8901.7|8900.8|8897|8896.1|534
1590493200000|2020-05-26 11:40:00|8900.8|8899.9|8893|8892.1|8901.7|8900.5|8893|8891.7|580
1590493500000|2020-05-26 11:45:00|8893.1|8892.2|8888.1|8887.2|8893.6|8892.5|8886.5|8885.6|699
1590493800000|2020-05-26 11:50:00|8888.2|8887.3|8892.5|8891.6|8892.8|8891.8|8887.7|8886.8|751
1590494100000|2020-05-26 11:55:00|8892.9|8891.4|8898.3|8897.4|8899.7|8898.8|8892.6|8891.4|816
1590494400000|2020-05-26 12:00:00|8898.4|8897.5|8894.5|8893.6|8899|8898.1|8891.4|8890|776
1590494700000|2020-05-26 12:05:00|8894.6|8893.7|8894|8892.5|8894.9|8893.7|8890.7|8889.8|711
1590495000000|2020-05-26 12:10:00|8893.6|8892.7|8888.4|8887.5|8893.7|8892.8|8888.2|8887.3|587
1590495300000|2020-05-26 12:15:00|8888.2|8887.3|8888.2|8887.3|8888.8|8887.9|8886.1|8885.2|573
1590495600000|2020-05-26 12:20:00|8888.3|8887.4|8887.4|8886.5|8890.8|8889.7|8887|8885.9|629
1590495900000|2020-05-26 12:25:00|8887.3|8886.4|8888.2|8887.3|8888.5|8887.5|8886.5|8885.1|610
1590496200000|2020-05-26 12:30:00|8888.1|8887.2|8889.8|8888.9|8890.1|8889|8885.4|8884.5|534
1590496500000|2020-05-26 12:35:00|8889.7|8888.8|8892.2|8891.3|8892.3|8891.3|8888.6|8887.7|467
1590496800000|2020-05-26 12:40:00|8892.1|8891.2|8890.7|8889.8|8892.6|8891.7|8888.3|8887|491
1590497100000|2020-05-26 12:45:00|8891.1|8889.6|8888.1|8886.6|8891.1|8890|8887|8885.9|566
1590497400000|2020-05-26 12:50:00|8887.9|8887|8886.9|8886|8889.7|8888.8|8886.3|8885.4|530
1590497700000|2020-05-26 12:55:00|8887|8886.1|8888.6|8887.1|8889.3|8888.2|8885.5|8884.6|606
1590498000000|2020-05-26 13:00:00|8888.4|8886.9|8887.6|8886.7|8891.2|8890.3|8887.4|8886.3|658
1590498300000|2020-05-26 13:05:00|8887.9|8887|8887.4|8886.5|8889.7|8888.8|8884.9|8884|539
1590498600000|2020-05-26 13:10:00|8887.7|8886.2|8888.6|8887.7|8889.6|8888.5|8886.4|8885.5|629
1590498900000|2020-05-26 13:15:00|8888.7|8887.8|8887.3|8886.4|8888.9|8888|8886.6|8885.3|681
1590499200000|2020-05-26 13:20:00|8887.4|8886.5|8884.5|8883.6|8887.8|8886.8|8883.7|8882.8|558
1590499500000|2020-05-26 13:25:00|8884.6|8883.7|8883.2|8882.3|8886.2|8885.3|8882.9|8882|527
1590499800000|2020-05-26 13:30:00|8882.2|8880.7|8893|8892.1|8893|8892.1|8881.6|8880.1|663
1590500100000|2020-05-26 13:35:00|8893.1|8892.2|8896|8894.5|8896.5|8895.6|8891.4|8890.5|762
1590500400000|2020-05-26 13:40:00|8895.9|8894.4|8898.2|8897.3|8900.9|8899.9|8894.3|8893.4|867
1590500700000|2020-05-26 13:45:00|8898.1|8897.2|8900.4|8899.5|8902.9|8901.8|8895.5|8894.6|787
1590501000000|2020-05-26 13:50:00|8900.3|8899.4|8898.1|8897.2|8903.3|8902.4|8897.2|8896.3|735
1590501300000|2020-05-26 13:55:00|8898|8897.1|8898.3|8896.8|8900.4|8898.9|8894.3|8893.4|859
1590501600000|2020-05-26 14:00:00|8898.2|8896.7|8903.7|8902.8|8903.8|8902.9|8895.4|8894|758
1590501900000|2020-05-26 14:05:00|8903.6|8902.7|8907.5|8906.6|8909.2|8908.1|8902.5|8901.6|751
1590502200000|2020-05-26 14:10:00|8907.4|8906.5|8898.6|8897.7|8907.4|8906.5|8898.4|8897.5|793
1590502500000|2020-05-26 14:15:00|8898.7|8897.8|8901.2|8900.3|8908.3|8906.8|8898.7|8897.8|814
1590502800000|2020-05-26 14:20:00|8901.3|8900.4|8896.4|8895.5|8902.5|8901.6|8896.3|8895.4|692
1590503100000|2020-05-26 14:25:00|8896.5|8895.6|8890.5|8889.6|8897.7|8896.8|8890.4|8889.3|626
1590503400000|2020-05-26 14:30:00|8890.9|8890|8891.8|8890.9|8893.9|8893|8889.3|8888.4|633
1590503700000|2020-05-26 14:35:00|8891.9|8891|8892.9|8892|8894.9|8893.9|8891.1|8890|724
1590504000000|2020-05-26 14:40:00|8892.7|8891.8|8889.6|8888.7|8893.3|8892.4|8888.7|8887.6|684
1590504300000|2020-05-26 14:45:00|8889.5|8888.6|8894|8893.1|8895.8|8894.7|8889.1|8888.2|816
1590504600000|2020-05-26 14:50:00|8894.1|8893.2|8889.3|8888.4|8896.4|8895.5|8888.9|8888|809
1590504900000|2020-05-26 14:55:00|8889.4|8888.5|8887.9|8887|8892.3|8891.4|8887|8885.8|958
1590505200000|2020-05-26 15:00:00|8888.1|8887.2|8889.2|8888.3|8891.3|8890.4|8887.4|8886.5|799
1590505500000|2020-05-26 15:05:00|8889.3|8888.4|8892.8|8891.9|8893.6|8892.5|8888.3|8887.4|571
1590505800000|2020-05-26 15:10:00|8892.7|8891.8|8895.5|8894.6|8895.8|8894.9|8890.4|8889.5|619
1590506100000|2020-05-26 15:15:00|8895.3|8894.4|8896.9|8896|8899.1|8898.2|8894|8893.1|580
1590506400000|2020-05-26 15:20:00|8897|8896.1|8898.7|8897.8|8899.1|8898.1|8894.6|8893.7|559
1590506700000|2020-05-26 15:25:00|8898.8|8897.9|8894.7|8893.8|8899.1|8898|8892.1|8891.2|788
1590507000000|2020-05-26 15:30:00|8894.9|8894|8892.6|8891.7|8894.9|8894|8889.1|8888.2|728
1590507300000|2020-05-26 15:35:00|8892.5|8891.6|8894.4|8893.5|8896.1|8895.2|8891.9|8891|570
1590507600000|2020-05-26 15:40:00|8894.3|8893.4|8895.2|8894.3|8896.9|8896|8893.6|8892.7|623
1590507900000|2020-05-26 15:45:00|8895.3|8894.4|8894.1|8893.2|8896|8895.1|8893.3|8892.4|542
1590508200000|2020-05-26 15:50:00|8894.2|8893.3|8892.6|8891.7|8895.4|8894.5|8892.2|8891.3|516
1590508500000|2020-05-26 15:55:00|8892.5|8891.6|8893.1|8892.2|8895.1|8893.9|8889.8|8888.7|607
1590508800000|2020-05-26 16:00:00|8893|8892.1|8890.6|8889.7|8893.7|8892.6|8890.4|8889.5|540
1590509100000|2020-05-26 16:05:00|8890.5|8889.6|8888.6|8887.7|8890.6|8889.7|8888|8887.1|313
1590509400000|2020-05-26 16:10:00|8888.5|8887.6|8886.3|8885.4|8888.8|8887.9|8885.2|8884.1|377
1590509700000|2020-05-26 16:15:00|8886.4|8885.5|8887.7|8886.8|8887.7|8886.8|8885.2|8884.3|334
1590510000000|2020-05-26 16:20:00|8887.6|8886.7|8887.4|8886.5|8889.4|8888.5|8886.3|8885.4|353
1590510300000|2020-05-26 16:25:00|8887.3|8886.4|8889.2|8888.3|8890.3|8889.2|8885.5|8884.6|410
1590510600000|2020-05-26 16:30:00|8889.3|8888.4|8889.6|8888.1|8891.3|8890.4|8888.4|8887.5|398
1590510900000|2020-05-26 16:35:00|8889.7|8888.2|8891.3|8890.4|8891.5|8890.4|8888.5|8887.4|379
1590511200000|2020-05-26 16:40:00|8891.4|8890.5|8891.4|8890.5|8892.8|8891.6|8891.1|8889.9|336
1590511500000|2020-05-26 16:45:00|8891.5|8890.6|8894.3|8893.4|8895.3|8894.2|8890.6|8889.7|370
1590511800000|2020-05-26 16:50:00|8894.2|8893.3|8895.5|8894.6|8897.4|8896.5|8893.6|8892.7|436
1590512100000|2020-05-26 16:55:00|8895.6|8894.7|8898.9|8898|8900.1|8899.2|8894.7|8893.8|562
1590512400000|2020-05-26 17:00:00|8898.8|8897.9|8898.6|8897.7|8901.4|8900.5|8898.4|8897.5|511
1590512700000|2020-05-26 17:05:00|8898.5|8897.6|8898.1|8897.2|8900.2|8899.3|8897.4|8896.5|333
1590513000000|2020-05-26 17:10:00|8898|8897.1|8898.4|8897.5|8898.8|8897.8|8896.7|8895.7|308
1590513300000|2020-05-26 17:15:00|8898.3|8897.4|8899.9|8899|8901.7|8900.8|8897.9|8896.8|384
1590513600000|2020-05-26 17:20:00|8899.8|8898.9|8902.7|8901.2|8902.7|8901.4|8899.4|8898.1|344
1590513900000|2020-05-26 17:25:00|8902.3|8901.4|8903.5|8902.6|8905|8904.1|8901.8|8900.5|529
1590514200000|2020-05-26 17:30:00|8903.6|8902.7|8903.2|8902.3|8903.8|8902.9|8902.3|8901.1|330
1590514500000|2020-05-26 17:35:00|8903.3|8902.4|8903.7|8902.8|8904.3|8903.4|8902.7|8901.8|274
1590514800000|2020-05-26 17:40:00|8903.6|8902.7|8906.5|8905.6|8906.6|8905.7|8902|8901.1|317
1590515100000|2020-05-26 17:45:00|8906.8|8905.3|8907.2|8906.3|8908.3|8907.4|8905.4|8904.5|367
1590515400000|2020-05-26 17:50:00|8907.3|8906.4|8907.2|8906.3|8909.3|8908.4|8906.3|8905.4|274
1590515700000|2020-05-26 17:55:00|8907.1|8906.2|8908.1|8907.2|8909|8908.1|8906.8|8905.9|407
1590516000000|2020-05-26 18:00:00|8908.2|8907.3|8908.7|8907.8|8908.9|8908|8907.5|8906.6|347
1590516300000|2020-05-26 18:05:00|8908.6|8907.7|8910|8909.1|8910.1|8909.2|8908.2|8907.3|283
1590516600000|2020-05-26 18:10:00|8909.9|8909|8908.1|8907.2|8910.1|8909.2|8907.9|8907|304
1590516900000|2020-05-26 18:15:00|8908.2|8907.3|8907.1|8906.2|8908.2|8907.3|8906.3|8905.4|258
1590517200000|2020-05-26 18:20:00|8907|8906.1|8906.8|8905.9|8907.2|8906.3|8905.1|8904.2|277
1590517500000|2020-05-26 18:25:00|8906.7|8905.8|8905.6|8904.7|8907.8|8906.9|8905.3|8904.4|270
1590517800000|2020-05-26 18:30:00|8905.7|8904.8|8904.4|8903.5|8906.4|8905.5|8903.9|8902.7|502
1590518100000|2020-05-26 18:35:00|8904.6|8903.7|8905.6|8904.7|8906.1|8905.2|8904.4|8903.5|221
1590518400000|2020-05-26 18:40:00|8905.9|8905|8907.2|8906.3|8907.4|8906.5|8905.4|8904.5|256
1590518700000|2020-05-26 18:45:00|8907.1|8906.2|8907.1|8906.2|8908.4|8907.3|8906.4|8905.5|355
1590519000000|2020-05-26 18:50:00|8907|8906.1|8908|8907.1|8908.3|8907.4|8906.1|8905.2|305
1590519300000|2020-05-26 18:55:00|8908.1|8907.2|8907.8|8906.9|8908.1|8907.2|8906.5|8905.6|369
1590519600000|2020-05-26 19:00:00|8907.7|8906.8|8909.4|8908.5|8909.5|8908.6|8907.3|8906.4|425
1590519900000|2020-05-26 19:05:00|8909.5|8908.6|8908|8907.1|8909.9|8909|8908|8907.1|293
1590520200000|2020-05-26 19:10:00|8908.1|8907.2|8908.3|8906.8|8908.5|8907.4|8907|8906|282
1590520500000|2020-05-26 19:15:00|8908.2|8906.7|8907.1|8906.2|8908.3|8907.4|8907|8905.9|302
1590520800000|2020-05-26 19:20:00|8907|8906.1|8907.2|8906.3|8907.8|8906.8|8906.3|8904.9|311
1590521100000|2020-05-26 19:25:00|8907.1|8906.2|8905.7|8904.8|8907.6|8906.4|8904.8|8903.9|366
1590521400000|2020-05-26 19:30:00|8905.8|8904.9|8903|8901.5|8906.4|8905.2|8902.7|8901.2|374
1590521700000|2020-05-26 19:35:00|8902.9|8901.4|8907.2|8906.3|8907.4|8906.3|8902.8|8901.3|561
1590522000000|2020-05-26 19:40:00|8907.1|8906.2|8907.5|8906|8907.8|8906.5|8904.8|8903.7|546
1590522300000|2020-05-26 19:45:00|8907.6|8906.1|8905.7|8904.8|8907.8|8906.4|8905.5|8904.6|467
1590522600000|2020-05-26 19:50:00|8905.8|8904.9|8908.4|8907.5|8908.5|8907.6|8905|8903.9|514
1590522900000|2020-05-26 19:55:00|8908.3|8907.4|8908.3|8907.4|8908.7|8907.8|8906.6|8905.4|550
1590523200000|2020-05-26 20:00:00|8908.4|8907.5|8908.3|8907.4|8909.1|8908.1|8907.4|8906.1|497
1590523500000|2020-05-26 20:05:00|8908.4|8907.5|8908.7|8907.8|8909|8907.9|8907.8|8906.9|216
1590523800000|2020-05-26 20:10:00|8908.6|8907.7|8908.8|8907.3|8909.2|8908.1|8908.2|8906.8|203
1590524100000|2020-05-26 20:15:00|8908.7|8907.2|8908.7|8907.2|8909.2|8908|8908.1|8906.9|188
1590524400000|2020-05-26 20:20:00|8908.6|8907.1|8908.6|8907.7|8909.5|8908.2|8908.4|8907|182
1590524700000|2020-05-26 20:25:00|8908.7|8907.8|8907.9|8906.4|8909.6|8908.1|8906.9|8905.4|304
1590525000000|2020-05-26 20:30:00|8907.8|8906.3|8906.6|8905.1|8908|8906.5|8905.4|8904.3|299
1590525300000|2020-05-26 20:35:00|8906.5|8905|8905.9|8904.4|8907|8905.5|8905.6|8904.3|205
1590525600000|2020-05-26 20:40:00|8906|8904.5|8905.4|8903.9|8906.7|8905.2|8903.9|8902.5|268
1590525900000|2020-05-26 20:45:00|8905.5|8904|8903.7|8902.2|8905.7|8904.2|8903.3|8901.8|255
1590526200000|2020-05-26 20:50:00|8903.6|8902.1|8902.3|8900.8|8903.7|8902.2|8900.9|8899.8|297
1590526500000|2020-05-26 20:55:00|8902.4|8900.9|8907.6|8898.5|8907.6|8901.6|8901.3|8898.4|338
1590526800000|2020-05-26 21:00:00|8909.6|8897.6|8906.5|8899.2|8909.6|8899.4|8906.4|8895.8|111
1590527100000|2020-05-26 21:05:00|8907.9|8898.9|8906.8|8896.1|8909.1|8903.3|8904.8|8894.7|262
1590527400000|2020-05-26 21:10:00|8906.2|8896.4|8906.7|8898.3|8909.3|8900.3|8904.9|8894.7|419
1590527700000|2020-05-26 21:15:00|8906.8|8898.2|8908|8902.6|8909|8903.3|8904.7|8897.9|429
1590528000000|2020-05-26 21:20:00|8907.9|8902.8|8906|8901.6|8908.4|8903.5|8904.8|8899.1|370
1590528300000|2020-05-26 21:25:00|8905.9|8901.7|8903.9|8899.2|8906|8901.7|8901.4|8893.8|383
1590528600000|2020-05-26 21:30:00|8904|8899.1|8905.5|8899.8|8908.5|8900.8|8903.3|8897.9|428
1590528900000|2020-05-26 21:35:00|8905.4|8899.9|8906.6|8896.9|8907.1|8900|8902.7|8894.9|444
1590529200000|2020-05-26 21:40:00|8906.3|8896.8|8904.2|8896.6|8906.8|8897.7|8902.3|8895.4|526
1590529500000|2020-05-26 21:45:00|8903.8|8896.8|8901.7|8896.9|8906.7|8898.4|8901.7|8895.2|509
1590529800000|2020-05-26 21:50:00|8901.6|8896.8|8900.9|8897|8902.2|8897.3|8900.6|8895.8|370
1590530100000|2020-05-26 21:55:00|8901.1|8896.6|8901|8897.1|8902|8898.2|8900.6|8895.6|477
1590530400000|2020-05-26 22:00:00|8901.9|8897.2|8903.8|8900.9|8905|8901.9|8901.5|8897.2|578
1590530700000|2020-05-26 22:05:00|8903.7|8901|8904.1|8902.6|8905.4|8902.7|8903|8900.3|399
1590531000000|2020-05-26 22:10:00|8904|8902.5|8902.3|8900.1|8905.3|8903|8902|8899.7|269
1590531300000|2020-05-26 22:15:00|8902.4|8900|8904.5|8901.5|8905.5|8903|8902.2|8899.9|350
1590531600000|2020-05-26 22:20:00|8904.3|8901.7|8904|8902.5|8905.7|8903.3|8903.6|8901.1|277
1590531900000|2020-05-26 22:25:00|8904.2|8902|8904.2|8902.7|8904.8|8903.1|8903.2|8901.5|201
1590532200000|2020-05-26 22:30:00|8904.3|8902.8|8903.4|8901.9|8905.2|8903.1|8903.2|8901.6|177
1590532500000|2020-05-26 22:35:00|8903.5|8902|8903.9|8902.4|8904.6|8902.8|8903.2|8901.8|158
1590532800000|2020-05-26 22:40:00|8903.8|8902.3|8904.6|8903.1|8905.1|8903.3|8903.8|8902|101
1590533100000|2020-05-26 22:45:00|8904.5|8903|8904.6|8903.1|8905|8903.3|8903.6|8902|136
1590533400000|2020-05-26 22:50:00|8904.5|8903|8904.3|8902.8|8904.7|8903.2|8903.7|8902|132
1590533700000|2020-05-26 22:55:00|8904.4|8902.9|8904.5|8903|8904.8|8903.3|8903.7|8902.2|153
1590534000000|2020-05-26 23:00:00|8904.6|8903.1|8904.4|8902.9|8904.9|8903.4|8903.1|8901.6|180
1590534300000|2020-05-26 23:05:00|8904.5|8903|8903.5|8902|8904.5|8903|8903.1|8901.6|234
1590534600000|2020-05-26 23:10:00|8903.6|8902.1|8902.9|8901.4|8904.3|8902.8|8902.8|8901.1|297
1590534900000|2020-05-26 23:15:00|8902.8|8901.3|8904.1|8902.6|8904.8|8903.3|8902.8|8901.3|281
1590535200000|2020-05-26 23:20:00|8904.2|8902.7|8904.7|8903.2|8905.6|8904.1|8904|8902.5|189
1590535500000|2020-05-26 23:25:00|8904.6|8903.1|8905.4|8903.9|8905.7|8904.2|8904.4|8902.9|182
1590535800000|2020-05-26 23:30:00|8905.3|8903.8|8905.7|8904.2|8906.2|8904.7|8904.9|8903.4|178
1590536100000|2020-05-26 23:35:00|8905.6|8904.1|8904.9|8903.4|8906.3|8904.8|8903.5|8902|211
1590536400000|2020-05-26 23:40:00|8905|8903.5|8904.1|8902.6|8906.1|8904.6|8903.5|8902|242
1590536700000|2020-05-26 23:45:00|8904.2|8902.7|8904.1|8902.6|8904.5|8903|8903.2|8901.7|208
1590537000000|2020-05-26 23:50:00|8904.2|8902.7|8902.8|8901.3|8904.4|8902.9|8902.8|8901.3|213
1590537300000|2020-05-26 23:55:00|8902.9|8901.4|8903.4|8901.9|8903.6|8902.1|8902.7|8901.2|190
1590537600000|2020-05-27 00:00:00|8903.3|8901.8|8902.4|8900.9|8903.5|8902.1|8901.8|8900.3|412
1590537900000|2020-05-27 00:05:00|8902.5|8901|8903.1|8901.6|8903.1|8901.6|8900.1|8898.6|423
1590538200000|2020-05-27 00:10:00|8903|8901.5|8906.4|8904.9|8906.8|8905.3|8902.7|8901.2|588
1590538500000|2020-05-27 00:15:00|8906.3|8904.8|8905.1|8903.6|8906.6|8905.1|8904.9|8903.4|350
1590538800000|2020-05-27 00:20:00|8905|8903.5|8907.3|8905.8|8907.7|8906.2|8904.5|8903|361
1590539100000|2020-05-27 00:25:00|8907.4|8905.9|8906|8904.5|8907.6|8906.4|8905.7|8904.4|356
1590539400000|2020-05-27 00:30:00|8906.2|8904.7|8907.3|8905.8|8907.6|8906.1|8905.5|8904.1|393
1590539700000|2020-05-27 00:35:00|8907.4|8905.9|8907.7|8906.2|8907.8|8906.6|8906.6|8905.2|279
1590540000000|2020-05-27 00:40:00|8907.6|8906.1|8907.9|8906.4|8908.1|8906.9|8906.4|8905.4|297
1590540300000|2020-05-27 00:45:00|8907.8|8906.3|8907.6|8906.7|8908.2|8907.2|8906.3|8905.3|311
1590540600000|2020-05-27 00:50:00|8907.5|8906.6|8904.1|8903.2|8908|8906.7|8903.7|8902.8|417
1590540900000|2020-05-27 00:55:00|8903.9|8903|8903.3|8902.4|8905.4|8904.1|8903.3|8902|456
1590541200000|2020-05-27 01:00:00|8903.4|8902.5|8905.1|8903.6|8905.2|8903.8|8902.7|8901.5|572
1590541500000|2020-05-27 01:05:00|8904.9|8903.4|8904|8902.5|8906.5|8905.2|8903.7|8902.4|505
1590541800000|2020-05-27 01:10:00|8904.5|8903|8902|8900.5|8905.1|8903.8|8900.9|8899.9|473
1590542100000|2020-05-27 01:15:00|8901.9|8900.4|8899.4|8898.5|8902.7|8901.2|8899.4|8898.4|469
1590542400000|2020-05-27 01:20:00|8899.5|8898.6|8900.6|8899.1|8900.6|8899.6|8899.2|8898.1|475
1590542700000|2020-05-27 01:25:00|8900.5|8899|8901|8899.5|8901.2|8900.1|8899|8897.5|396
1590543000000|2020-05-27 01:30:00|8900.6|8899.7|8903|8901.5|8903.2|8901.7|8900|8898.9|443
1590543300000|2020-05-27 01:35:00|8903.1|8901.6|8902.7|8901.8|8904.5|8903.2|8902.5|8901.3|403
1590543600000|2020-05-27 01:40:00|8902.8|8901.9|8903.2|8901.7|8904|8902.6|8901.6|8900.3|364
1590543900000|2020-05-27 01:45:00|8903.1|8901.6|8900.9|8899.4|8903.1|8901.8|8900.2|8899.2|359
1590544200000|2020-05-27 01:50:00|8901|8899.5|8901.9|8900.4|8904.2|8902.7|8900.4|8899.2|481
1590544500000|2020-05-27 01:55:00|8901.8|8900.3|8903.4|8902.5|8904.1|8902.8|8901.5|8900|375
1590544800000|2020-05-27 02:00:00|8903.3|8902.4|8903.6|8902.1|8903.8|8902.4|8900.5|8899.4|471
1590545100000|2020-05-27 02:05:00|8903.7|8902.2|8901.9|8901|8903.9|8902.7|8901.4|8900.2|421
1590545400000|2020-05-27 02:10:00|8902.1|8901.2|8901.1|8899.6|8902.5|8901.3|8900.5|8899.1|500
1590545700000|2020-05-27 02:15:00|8901.2|8899.7|8900.7|8899.8|8901.4|8900.2|8899.1|8898.1|386
1590546000000|2020-05-27 02:20:00|8900.9|8900|8902.1|8900.6|8903.1|8901.6|8899.9|8898.9|478
1590546300000|2020-05-27 02:25:00|8902.2|8900.7|8898.2|8897.3|8902.6|8901.1|8897.4|8895.9|496
1590546600000|2020-05-27 02:30:00|8898.1|8897.2|8896.7|8895.2|8898.4|8897.4|8895.7|8894.4|510
1590546900000|2020-05-27 02:35:00|8896.8|8895.3|8898.1|8897.2|8898.5|8897.4|8896|8894.7|465
1590547200000|2020-05-27 02:40:00|8898.2|8897.3|8897.4|8896.5|8898.9|8897.7|8896.3|8895.1|396
1590547500000|2020-05-27 02:45:00|8897.6|8896.7|8899.6|8898.1|8899.7|8898.5|8897.3|8896.4|396
1590547800000|2020-05-27 02:50:00|8899.5|8898|8899.6|8898.1|8900.3|8898.8|8898.2|8897.1|344
1590548100000|2020-05-27 02:55:00|8899.7|8898.2|8894.9|8893.4|8899.9|8898.4|8894.4|8893.2|442
1590548400000|2020-05-27 03:00:00|8894.6|8893.7|8895.8|8894.3|8896.8|8895.3|8894.4|8893.2|444
1590548700000|2020-05-27 03:05:00|8895.7|8894.2|8896|8894.5|8896.7|8895.4|8895|8893.8|297
1590549000000|2020-05-27 03:10:00|8895.9|8894.4|8898.1|8896.6|8898.5|8897.1|8895.9|8894.4|254
1590549300000|2020-05-27 03:15:00|8897.8|8896.9|8900.1|8898.6|8900.1|8898.9|8896.5|8895.2|397
1590549600000|2020-05-27 03:20:00|8899.8|8898.9|8899.8|8898.3|8900.9|8899.5|8898.4|8897.2|410
1590549900000|2020-05-27 03:25:00|8899.9|8898.4|8898.7|8897.8|8900.7|8899.2|8898.4|8897.2|288
1590550200000|2020-05-27 03:30:00|8898.8|8897.9|8900.1|8898.6|8901.5|8900.2|8898.6|8897.3|286
1590550500000|2020-05-27 03:35:00|8900|8898.5|8898.1|8897.2|8900.2|8898.7|8897.4|8896.1|421
1590550800000|2020-05-27 03:40:00|8898|8897.1|8899.5|8898|8899.6|8898.3|8897.3|8895.9|228
1590551100000|2020-05-27 03:45:00|8899.4|8897.9|8898.4|8896.9|8900.3|8898.9|8898.1|8896.9|285
1590551400000|2020-05-27 03:50:00|8898.1|8897.2|8899|8898.1|8899.5|8898.6|8897.6|8896.5|249
1590551700000|2020-05-27 03:55:00|8898.9|8898|8899.4|8898.5|8900.3|8899.2|8898.7|8897.6|212
1590552000000|2020-05-27 04:00:00|8899.6|8898.7|8898.6|8897.1|8901.6|8900.5|8897.9|8896.7|451
1590552300000|2020-05-27 04:05:00|8898.7|8897.2|8898.9|8898|8899.4|8898.3|8897.9|8896.6|335
1590552600000|2020-05-27 04:10:00|8899.2|8897.7|8898.9|8897.4|8899.2|8898.2|8897.6|8896.4|225
1590552900000|2020-05-27 04:15:00|8898.8|8897.3|8898.6|8897.1|8899.2|8897.7|8898.2|8897|204
1590553200000|2020-05-27 04:20:00|8898.5|8897|8898.8|8897.9|8899.8|8898.3|8898.4|8896.9|226
1590553500000|2020-05-27 04:25:00|8898.7|8897.8|8897.4|8895.9|8899.4|8898.1|8897.4|8895.9|243
1590553800000|2020-05-27 04:30:00|8897.5|8896|8898.8|8897.3|8898.9|8897.6|8896.6|8895.4|213
1590554100000|2020-05-27 04:35:00|8898.7|8897.2|8899|8898.1|8899.3|8898.1|8898.1|8897|148
1590554400000|2020-05-27 04:40:00|8898.9|8898|8897.8|8896.3|8899.2|8898.1|8897.5|8896.3|234
1590554700000|2020-05-27 04:45:00|8897.9|8896.4|8897.7|8896.2|8898|8896.5|8896.3|8894.8|296
1590555000000|2020-05-27 04:50:00|8897.6|8896.1|8898.3|8896.8|8898.7|8897.5|8897.3|8896|282
1590555300000|2020-05-27 04:55:00|8898.4|8896.9|8897.8|8896.3|8898.4|8897.2|8897.4|8895.9|245
1590555600000|2020-05-27 05:00:00|8897.6|8896.1|8897.6|8896.1|8899.1|8897.6|8897.2|8895.9|366
1590555900000|2020-05-27 05:05:00|8897.7|8896.2|8895.8|8894.3|8898|8896.5|8894.7|8893.4|360
1590556200000|2020-05-27 05:10:00|8895.7|8894.2|8898.1|8896.6|8898.3|8896.9|8894|8892.7|351
1590556500000|2020-05-27 05:15:00|8898|8896.5|8896.2|8894.7|8898|8896.8|8895.6|8894.3|304
1590556800000|2020-05-27 05:20:00|8896.3|8894.8|8895.8|8894.3|8896.8|8895.3|8895|8893.8|268
1590557100000|2020-05-27 05:25:00|8895.7|8894.2|8894.4|8892.9|8896.2|8894.8|8893.8|8892.6|361
1590557400000|2020-05-27 05:30:00|8894.5|8893|8896.7|8895.2|8898.2|8896.7|8893.9|8892.6|497
1590557700000|2020-05-27 05:35:00|8896.6|8895.1|8896.1|8894.6|8897.2|8895.9|8893.9|8892.6|449
1590558000000|2020-05-27 05:40:00|8896|8894.5|8893.5|8892|8896.1|8894.6|8893.3|8891.9|298
1590558300000|2020-05-27 05:45:00|8893.4|8891.9|8895.5|8894|8895.9|8894.7|8893.4|8891.9|284
1590558600000|2020-05-27 05:50:00|8895.6|8894.1|8895.4|8893.9|8897.1|8895.8|8895.2|8893.7|263
1590558900000|2020-05-27 05:55:00|8895.3|8893.8|8898.2|8896.7|8898.4|8897.3|8895.3|8893.8|379
1590559200000|2020-05-27 06:00:00|8898.6|8897.1|8896.5|8895|8899.3|8898|8896.4|8894.9|368
1590559500000|2020-05-27 06:05:00|8896.4|8894.9|8895.6|8894.7|8897.1|8895.8|8895.3|8894|382
1590559800000|2020-05-27 06:10:00|8895.7|8894.8|8892.7|8891.8|8896.8|8895.4|8892.4|8891.1|604
1590560100000|2020-05-27 06:15:00|8892.8|8891.9|8891.8|8890.3|8894.3|8892.8|8891.1|8890|502
1590560400000|2020-05-27 06:20:00|8891.9|8890.4|8892.5|8891|8893.3|8891.9|8890|8888.5|514
1590560700000|2020-05-27 06:25:00|8892.4|8890.9|8893.9|8893|8896.1|8894.8|8892.1|8890.9|503
1590561000000|2020-05-27 06:30:00|8893.8|8892.9|8896.4|8895.5|8898.1|8896.8|8893.7|8892.5|543
1590561300000|2020-05-27 06:35:00|8896.3|8895.4|8900.1|8899.2|8901.1|8900|8895.9|8894.8|542
1590561600000|2020-05-27 06:40:00|8900|8899.1|8902.5|8901.6|8903.1|8901.9|8899.2|8898.3|434
1590561900000|2020-05-27 06:45:00|8902.4|8901.5|8904|8903.1|8904.3|8903.3|8901.7|8900.6|521
1590562200000|2020-05-27 06:50:00|8904.3|8902.8|8903.3|8902.4|8905.2|8904.3|8902.6|8901.4|388
1590562500000|2020-05-27 06:55:00|8903.2|8902.3|8899.8|8898.3|8903.9|8903|8899.3|8898.3|421
1590562800000|2020-05-27 07:00:00|8900.3|8898.8|8901.3|8900.4|8902.7|8901.8|8899|8897.5|770
1590563100000|2020-05-27 07:05:00|8901.1|8900.2|8901|8900.1|8901.9|8901|8898.7|8897.8|621
1590563400000|2020-05-27 07:10:00|8901.1|8900.2|8906.7|8905.8|8907|8906.1|8901|8900.1|493
1590563700000|2020-05-27 07:15:00|8906.8|8905.9|8911.9|8911|8912.7|8911.5|8906.5|8905.5|712
1590564000000|2020-05-27 07:20:00|8911.8|8910.9|8913.6|8912.7|8914.6|8913.7|8910.8|8909.5|633
1590564300000|2020-05-27 07:25:00|8913.5|8912.6|8909.9|8908.4|8914.9|8913.6|8909.5|8908.2|726
1590564600000|2020-05-27 07:30:00|8910.1|8908.6|8911.9|8911|8912.4|8911.5|8909.1|8908|645
1590564900000|2020-05-27 07:35:00|8911.8|8910.9|8911|8910.1|8913.6|8912.6|8910.7|8909.7|637
1590565200000|2020-05-27 07:40:00|8911.1|8910.2|8910.5|8909.6|8912.2|8911.3|8909.6|8908.5|601
1590565500000|2020-05-27 07:45:00|8910.4|8909.5|8912|8911.1|8913.9|8913|8910|8909.1|676
1590565800000|2020-05-27 07:50:00|8912.1|8911.2|8918|8917.1|8918.2|8917.2|8911.5|8910.6|564
1590566100000|2020-05-27 07:55:00|8917.9|8917|8917.6|8916.1|8919.5|8918.6|8916.5|8915.4|660
1590566400000|2020-05-27 08:00:00|8917.2|8916.3|8924.1|8923.2|8924.7|8923.5|8916|8915.1|742
1590566700000|2020-05-27 08:05:00|8923.9|8923|8922.8|8921.9|8927.4|8926.3|8920.2|8919.3|693
1590567000000|2020-05-27 08:10:00|8922.7|8921.8|8918|8917.1|8922.9|8922|8917.8|8916.8|645
1590567300000|2020-05-27 08:15:00|8917.9|8917|8916.8|8915.9|8918.9|8918|8914.8|8913.8|674
1590567600000|2020-05-27 08:20:00|8916.5|8915.6|8910.9|8910|8917.9|8916.8|8910.7|8909.5|674
1590567900000|2020-05-27 08:25:00|8910.8|8909.9|8913.4|8912.5|8914.4|8913.5|8909.1|8908.2|843
1590568200000|2020-05-27 08:30:00|8913.3|8912.4|8911.8|8910.9|8914.3|8913.2|8911.1|8910.2|690
1590568500000|2020-05-27 08:35:00|8911.9|8911|8911|8909.5|8912.8|8911.9|8907.7|8906.8|697
1590568800000|2020-05-27 08:40:00|8910.7|8909.8|8910.2|8909.3|8911.3|8910.1|8908.5|8907.6|642
1590569100000|2020-05-27 08:45:00|8910.1|8909.2|8911.9|8911|8912.4|8911.3|8910.1|8909|577
1590569400000|2020-05-27 08:50:00|8911.7|8910.8|8912.3|8911.4|8912.8|8911.6|8907.7|8906.5|626
1590569700000|2020-05-27 08:55:00|8912.2|8911.3|8906.5|8905|8915|8914.1|8905.3|8904.4|852
1590570000000|2020-05-27 09:00:00|8906.6|8905.1|8899.1|8897.6|8908.4|8907.4|8898|8896.8|974
1590570300000|2020-05-27 09:05:00|8898.9|8898|8906.4|8904.9|8908|8907|8897.7|8896.7|1067
1590570600000|2020-05-27 09:10:00|8906.5|8905|8907.9|8906.4|8911.7|8910.2|8903.9|8902.5|986
1590570900000|2020-05-27 09:15:00|8908|8906.5|8914.1|8912.6|8915|8914.1|8906.6|8905.4|1014
1590571200000|2020-05-27 09:20:00|8913.8|8912.3|8912.6|8911.7|8915.1|8914.1|8910.4|8909.5|864
1590571500000|2020-05-27 09:25:00|8912.7|8911.8|8921.9|8920.4|8926.7|8925.3|8912.6|8911.4|1280
1590571800000|2020-05-27 09:30:00|8921.8|8920.3|8936.7|8935.2|8937.5|8936|8919.9|8918.4|1077
1590572100000|2020-05-27 09:35:00|8936.6|8935.1|8935.4|8934.5|8939.7|8938.8|8932.9|8931.9|1043
1590572400000|2020-05-27 09:40:00|8935.5|8934.6|8918.5|8917|8939.1|8938.2|8918.2|8916.9|1287
1590572700000|2020-05-27 09:45:00|8918.7|8917.2|8926.3|8925.4|8928|8926.8|8917.5|8916|1094
1590573000000|2020-05-27 09:50:00|8926.5|8925.6|8921.7|8920.2|8927.3|8926.1|8918.6|8917.1|1013
1590573300000|2020-05-27 09:55:00|8921.9|8920.4|8936|8934.5|8940.8|8939.3|8921.7|8920.3|1224
1590573600000|2020-05-27 10:00:00|8935.8|8934.3|8934.8|8933.9|8936.8|8935.8|8927.2|8925.7|1213
1590573900000|2020-05-27 10:05:00|8934.6|8933.7|8929.6|8928.1|8936.3|8934.8|8928.3|8926.9|1032
1590574200000|2020-05-27 10:10:00|8929.7|8928.2|8934.7|8933.2|8936.4|8934.9|8927.2|8925.7|1015
1590574500000|2020-05-27 10:15:00|8934.6|8933.1|8938.1|8936.6|8942.1|8940.7|8933.3|8932.4|1010
1590574800000|2020-05-27 10:20:00|8938.2|8936.7|8941|8939.5|8946.5|8945.1|8937.4|8936.2|927
1590575100000|2020-05-27 10:25:00|8940.4|8939.1|8939.9|8938.4|8942.7|8941.3|8934.9|8934|964
1590575400000|2020-05-27 10:30:00|8939.6|8938.7|8938|8937.1|8942.4|8941.4|8937.4|8936.5|827
1590575700000|2020-05-27 10:35:00|8937.9|8937|8940.1|8939.2|8942.7|8941.7|8937.2|8936.3|862
1590576000000|2020-05-27 10:40:00|8940.2|8939.3|8939.2|8937.7|8942.7|8941.8|8936.7|8935.5|712
1590576300000|2020-05-27 10:45:00|8938.9|8938|8938.1|8937.2|8941.2|8940.1|8937.9|8937|688
1590576600000|2020-05-27 10:50:00|8937.9|8937|8933.3|8932.4|8937.9|8937|8933.3|8932.2|708
1590576900000|2020-05-27 10:55:00|8933.4|8932.5|8932.2|8931.3|8936.4|8935.5|8931|8929.8|790
1590577200000|2020-05-27 11:00:00|8932.3|8931.4|8934.8|8933.9|8936|8934.9|8929.9|8929|880
1590577500000|2020-05-27 11:05:00|8935.2|8933.7|8937.7|8936.8|8938|8936.9|8933.8|8932.6|776
1590577800000|2020-05-27 11:10:00|8937.8|8936.9|8941.1|8939.6|8941.7|8940.8|8935.7|8934.8|681
1590578100000|2020-05-27 11:15:00|8941|8939.5|8943.9|8943|8946.1|8945.2|8940.4|8939.5|720
1590578400000|2020-05-27 11:20:00|8943.8|8942.9|8942.3|8941.4|8945.8|8944.7|8941|8940.1|632
1590578700000|2020-05-27 11:25:00|8942.2|8941.3|8945.9|8944.4|8946.1|8944.9|8941.2|8940.3|672
1590579000000|2020-05-27 11:30:00|8946|8944.5|8951.2|8950.3|8952.4|8951.3|8945.6|8944.5|801
1590579300000|2020-05-27 11:35:00|8951.3|8950.4|8949.4|8947.9|8951.5|8950.6|8944.3|8943.1|751
1590579600000|2020-05-27 11:40:00|8949.3|8947.8|8943.9|8943|8950.1|8949.2|8939.1|8937.9|955
1590579900000|2020-05-27 11:45:00|8944.5|8943.5|8954.2|8953.3|8954.5|8953.6|8944.5|8943.5|868
1590580200000|2020-05-27 11:50:00|8954.1|8953.2|8950.6|8949.1|8954.3|8953.3|8948.6|8947.7|704
1590580500000|2020-05-27 11:55:00|8950.5|8949|8948.9|8948|8951|8950.1|8947.4|8946.5|722
1590580800000|2020-05-27 12:00:00|8948.7|8947.8|8951.7|8950.8|8953.4|8952.3|8948.1|8947.2|760
1590581100000|2020-05-27 12:05:00|8951.6|8950.7|8951.7|8950.2|8963.5|8962|8948.1|8946.6|1669
1590581400000|2020-05-27 12:10:00|8951.6|8950.1|8959.8|8958.3|8960|8958.8|8948|8946.8|1180
1590581700000|2020-05-27 12:15:00|8959.9|8958.4|8957.3|8956.4|8963|8961.9|8954.8|8953.3|916
1590582000000|2020-05-27 12:20:00|8957.5|8956|8958.9|8957.4|8963.4|8961.9|8956.7|8955.2|881
1590582300000|2020-05-27 12:25:00|8958.4|8957.5|8964.3|8962.8|8966.9|8965.4|8957.6|8956.3|878
1590582600000|2020-05-27 12:30:00|8964.2|8962.7|8963.2|8961.7|8965.7|8964.2|8961.6|8960.3|885
1590582900000|2020-05-27 12:35:00|8963.3|8961.8|8967.8|8966.3|8967.9|8966.6|8962.7|8961.4|794
1590583200000|2020-05-27 12:40:00|8967.5|8966.6|8965.6|8964.1|8968.1|8966.7|8965.1|8963.7|625
1590583500000|2020-05-27 12:45:00|8965.5|8964|8963.8|8962.3|8968|8966.7|8963.3|8962.1|682
1590583800000|2020-05-27 12:50:00|8963.5|8962.6|8958.9|8957.4|8967.5|8966.1|8957.8|8956.3|969
1590584100000|2020-05-27 12:55:00|8959|8957.5|8962.7|8961.2|8965.1|8963.9|8958.9|8957.4|963
1590584400000|2020-05-27 13:00:00|8962.3|8961.4|8963|8961.5|8965.2|8963.7|8960.9|8959.4|1035
1590584700000|2020-05-27 13:05:00|8962.7|8961.2|8967.3|8965.8|8967.6|8966.3|8961.1|8960|899
1590585000000|2020-05-27 13:10:00|8967.1|8965.6|8965.9|8965|8967.2|8965.7|8961.3|8960.1|1042
1590585300000|2020-05-27 13:15:00|8966.2|8964.7|8964|8963.1|8968.3|8967.1|8963.8|8962.8|848
1590585600000|2020-05-27 13:20:00|8963.9|8963|8969.6|8968.1|8969.9|8968.4|8963.2|8962.2|805
1590585900000|2020-05-27 13:25:00|8969.5|8968|8962.2|8961.3|8969.6|8968.2|8959.9|8958.8|836
1590586200000|2020-05-27 13:30:00|8962.1|8961.2|8968.5|8967.6|8969.4|8968.5|8961.8|8960.6|1054
1590586500000|2020-05-27 13:35:00|8968.6|8967.7|8968.8|8967.9|8972.3|8971.2|8967.9|8966.6|963
1590586800000|2020-05-27 13:40:00|8968.9|8968|8965.1|8964.2|8971.1|8970|8963.8|8962.3|1143
1590587100000|2020-05-27 13:45:00|8965.4|8963.9|8966|8965.1|8967.3|8966.1|8962.7|8961.5|970
1590587400000|2020-05-27 13:50:00|8965.9|8965|8966|8965.1|8972.4|8971.1|8964.8|8963.9|948
1590587700000|2020-05-27 13:55:00|8965.9|8965|8964.8|8963.3|8966.9|8966|8962.8|8961.8|984
1590588000000|2020-05-27 14:00:00|8964.9|8963.4|8963.3|8962.4|8968.8|8967.8|8961.4|8960.5|942
1590588300000|2020-05-27 14:05:00|8963.4|8962.5|8970.7|8969.8|8972.2|8971.3|8963.2|8962.2|896
1590588600000|2020-05-27 14:10:00|8970.4|8969.5|8979.8|8978.9|8980.1|8978.9|8970.4|8969.3|847
1590588900000|2020-05-27 14:15:00|8979.9|8979|8976.7|8975.2|8981.5|8980.4|8974.4|8972.9|1070
1590589200000|2020-05-27 14:20:00|8976.6|8975.1|8984.8|8983.3|8991.5|8990.4|8976|8974.5|1233
1590589500000|2020-05-27 14:25:00|8984.3|8982.8|8984.4|8982.9|8986.2|8985|8982.7|8981.6|824
1590589800000|2020-05-27 14:30:00|8984.5|8983|8989.5|8988|8991.3|8990.3|8983.4|8982.4|889
1590590100000|2020-05-27 14:35:00|8989.6|8988.1|8991.2|8990.3|8992.7|8991.2|8988.9|8987.8|1033
1590590400000|2020-05-27 14:40:00|8991.6|8990.1|8987.2|8986.3|8993.6|8992.7|8985.7|8984.8|928
1590590700000|2020-05-27 14:45:00|8987.1|8986.2|8989.3|8988.4|8992.4|8991.3|8986.7|8985.6|906
1590591000000|2020-05-27 14:50:00|8988.9|8988|8989.1|8987.6|8994.8|8993.7|8986.3|8985.1|1163
1590591300000|2020-05-27 14:55:00|8989|8987.5|8986.9|8986|8990.6|8989.1|8982.1|8980.9|1455
1590591600000|2020-05-27 15:00:00|8986.8|8985.9|8983.7|8982.8|8988|8986.5|8981.3|8980.4|1376
1590591900000|2020-05-27 15:05:00|8983.9|8982.4|8987.7|8986.2|8990|8988.7|8982.1|8980.8|1083
1590592200000|2020-05-27 15:10:00|8987.8|8986.3|8986.3|8985.4|8988.8|8987.7|8984.1|8983.2|993
1590592500000|2020-05-27 15:15:00|8986.6|8985.1|8985.2|8984.3|8988.6|8987.2|8984|8983|894
1590592800000|2020-05-27 15:20:00|8985.1|8984.2|8983.9|8983|8988.1|8986.8|8982.6|8981.5|733
1590593100000|2020-05-27 15:25:00|8984|8983.1|8980.8|8979.9|8984.3|8983.1|8978.5|8977.1|802
1590593400000|2020-05-27 15:30:00|8981|8979.5|8983.9|8982.4|8984.5|8983.4|8981|8979.5|828
1590593700000|2020-05-27 15:35:00|8983.7|8982.8|8982.4|8980.9|8984.3|8983.1|8979.9|8978.9|817
1590594000000|2020-05-27 15:40:00|8982.5|8981|8972.1|8970.6|8982.5|8981.4|8971.7|8970.3|967
1590594300000|2020-05-27 15:45:00|8971.8|8970.3|8967.9|8966.4|8972.2|8970.7|8964.6|8963.7|1034
1590594600000|2020-05-27 15:50:00|8967.8|8966.3|8971.1|8969.6|8973.3|8972.2|8967.5|8966|699
1590594900000|2020-05-27 15:55:00|8971.2|8969.7|8969.2|8967.7|8971.6|8970.5|8965.7|8964.5|918
1590595200000|2020-05-27 16:00:00|8969.1|8967.6|8969.3|8967.8|8971.5|8970|8968.3|8966.8|653
1590595500000|2020-05-27 16:05:00|8969.5|8968|8968.6|8967.1|8972.4|8971.4|8968.5|8967|592
1590595800000|2020-05-27 16:10:00|8968.7|8967.2|8972|8970.5|8972|8970.8|8967.8|8966.3|699
1590596100000|2020-05-27 16:15:00|8971.8|8970.9|8971.9|8970.4|8972.6|8971.3|8969.2|8968|608
1590596400000|2020-05-27 16:20:00|8971.6|8970.7|8969.1|8967.6|8972.5|8971.3|8968.7|8967.5|530
1590596700000|2020-05-27 16:25:00|8969.2|8967.7|8968.5|8967|8970.5|8969.1|8967.7|8966.6|586
1590597000000|2020-05-27 16:30:00|8968.6|8967.1|8968.2|8967.3|8970|8968.8|8966.8|8965.6|587
1590597300000|2020-05-27 16:35:00|8968.6|8967.1|8965.4|8963.9|8968.8|8967.5|8964.7|8963.3|504
1590597600000|2020-05-27 16:40:00|8965.5|8964|8968.7|8967.8|8970.3|8969.3|8964.8|8963.3|556
1590597900000|2020-05-27 16:45:00|8968.6|8967.7|8967.8|8966.3|8970.9|8969.5|8967.5|8966|525
1590598200000|2020-05-27 16:50:00|8967.9|8966.4|8968.4|8966.9|8970.9|8969.9|8967.1|8965.9|554
1590598500000|2020-05-27 16:55:00|8968.5|8967|8967.9|8966.4|8969.6|8968.5|8966.6|8965.5|710
1590598800000|2020-05-27 17:00:00|8968|8966.5|8967.7|8966.2|8969.5|8968.3|8965.2|8963.7|697
1590599100000|2020-05-27 17:05:00|8967.6|8966.1|8967.2|8965.7|8968.9|8967.4|8965.8|8964.4|656
1590599400000|2020-05-27 17:10:00|8967.3|8965.8|8968.1|8966.6|8969.6|8968.1|8966.5|8965|583
1590599700000|2020-05-27 17:15:00|8968.2|8966.7|8967|8965.5|8969.6|8968.4|8966.9|8965.4|481
1590600000000|2020-05-27 17:20:00|8966.9|8965.4|8970|8968.5|8970.2|8969|8966.6|8965.2|538
1590600300000|2020-05-27 17:25:00|8970.1|8968.6|8969.2|8968.3|8970.8|8969.5|8969.2|8967.9|415
1590600600000|2020-05-27 17:30:00|8969.7|8968.2|8968|8967.1|8969.9|8968.7|8967.7|8966.7|448
1590600900000|2020-05-27 17:35:00|8968.1|8967.2|8968|8967.1|8970.1|8969|8966.6|8965.7|411
1590601200000|2020-05-27 17:40:00|8967.9|8967|8968.3|8966.8|8968.6|8967.4|8966.5|8965.4|463
1590601500000|2020-05-27 17:45:00|8968.2|8966.7|8968.6|8967.1|8970.1|8968.9|8967.6|8966.6|394
1590601800000|2020-05-27 17:50:00|8968.7|8967.2|8970.4|8969.5|8970.6|8969.5|8967.1|8965.9|432
1590602100000|2020-05-27 17:55:00|8970.3|8969.4|8971.2|8969.7|8971.5|8970.3|8969.1|8967.6|455
1590602400000|2020-05-27 18:00:00|8971.1|8969.6|8968.9|8967.4|8971.2|8969.8|8967.4|8965.9|560
1590602700000|2020-05-27 18:05:00|8968.8|8967.3|8970.6|8969.7|8970.6|8969.7|8967.4|8966.3|470
1590603000000|2020-05-27 18:10:00|8970.5|8969.6|8971.8|8970.3|8971.8|8970.7|8969.5|8968.1|502
1590603300000|2020-05-27 18:15:00|8971.3|8970.4|8972.1|8970.6|8972.2|8971.1|8970.6|8969.4|407
1590603600000|2020-05-27 18:20:00|8972|8970.5|8972.7|8971.2|8973.1|8971.9|8971.3|8970|361
1590603900000|2020-05-27 18:25:00|8972.6|8971.1|8973.2|8971.7|8973.6|8972.2|8971.2|8969.7|459
1590604200000|2020-05-27 18:30:00|8973.3|8971.8|8972.5|8971|8973.3|8972.1|8971.2|8970|426
1590604500000|2020-05-27 18:35:00|8972.4|8970.9|8970.5|8969.6|8972.7|8971.3|8969.5|8968.3|440
1590604800000|2020-05-27 18:40:00|8970.3|8969.4|8970.5|8969|8971.6|8970.3|8969.9|8968.6|462
1590605100000|2020-05-27 18:45:00|8970.6|8969.1|8969.9|8969|8971.9|8970.9|8969.6|8968.4|371
1590605400000|2020-05-27 18:50:00|8969.8|8968.9|8970|8969.1|8970.2|8969.2|8968.4|8967.3|422
1590605700000|2020-05-27 18:55:00|8970.1|8969.2|8968.4|8966.9|8970.7|8969.4|8967.4|8966.5|536
1590606000000|2020-05-27 19:00:00|8968.3|8966.8|8971.8|8970.9|8972.4|8971.1|8968.3|8966.8|463
1590606300000|2020-05-27 19:05:00|8971.9|8971|8971.7|8970.8|8972.8|8971.6|8970.7|8969.6|439
1590606600000|2020-05-27 19:10:00|8972|8970.5|8970.6|8969.7|8972.2|8971.3|8969.8|8968.9|312
1590606900000|2020-05-27 19:15:00|8970.7|8969.8|8971.3|8969.8|8972|8970.9|8970.4|8969.3|384
1590607200000|2020-05-27 19:20:00|8971.4|8969.9|8972.2|8970.7|8972.3|8970.8|8970.3|8969.2|274
1590607500000|2020-05-27 19:25:00|8972.1|8970.6|8972.7|8971.2|8972.7|8971.5|8970.4|8969.3|369
1590607800000|2020-05-27 19:30:00|8972.6|8971.1|8971.8|8970.9|8973.3|8972|8969.5|8968.1|489
1590608100000|2020-05-27 19:35:00|8971.9|8971|8972|8971.1|8972.9|8971.7|8971.4|8970.4|331
1590608400000|2020-05-27 19:40:00|8972.1|8971.2|8974.9|8973.4|8975.6|8974.5|8970.8|8969.6|595
1590608700000|2020-05-27 19:45:00|8974.6|8973.7|8975.2|8973.7|8976.3|8975|8973.6|8972.7|616
1590609000000|2020-05-27 19:50:00|8974.8|8973.9|8974.9|8974|8975.4|8974.4|8973.7|8972.5|533
1590609300000|2020-05-27 19:55:00|8974.8|8973.9|8974.3|8973.4|8975.3|8974.1|8972.6|8971.7|621
1590609600000|2020-05-27 20:00:00|8974.5|8973.6|8975.5|8974|8976.7|8975.5|8974.4|8973.2|426
1590609900000|2020-05-27 20:05:00|8975.6|8974.1|8974.6|8973.1|8975.9|8974.6|8973.9|8972.5|307
1590610200000|2020-05-27 20:10:00|8974.7|8973.2|8975.2|8973.7|8976|8974.8|8974.2|8972.7|266
1590610500000|2020-05-27 20:15:00|8975.3|8973.8|8976.2|8974.7|8976.4|8975.2|8975|8973.7|287
1590610800000|2020-05-27 20:20:00|8976.3|8974.8|8976.5|8975.6|8976.9|8975.9|8975.6|8974.1|202
1590611100000|2020-05-27 20:25:00|8976.4|8975.5|8976.9|8975.4|8977.3|8975.8|8975.3|8974.2|282
1590611400000|2020-05-27 20:30:00|8976.8|8975.3|8979.3|8977.8|8979.5|8978.4|8976.5|8975|339
1590611700000|2020-05-27 20:35:00|8979.2|8977.7|8977.7|8976.2|8979.9|8978.4|8977.6|8976.1|338
1590612000000|2020-05-27 20:40:00|8977.3|8975.8|8977.3|8975.8|8978.4|8976.9|8976.2|8974.7|305
1590612300000|2020-05-27 20:45:00|8977.2|8975.7|8978|8976.5|8979|8977.5|8976.5|8975|332
1590612600000|2020-05-27 20:50:00|8977.9|8976.4|8977.8|8976.3|8978.2|8976.7|8976.7|8975.2|358
1590612900000|2020-05-27 20:55:00|8978|8976.5|8982.2|8974.8|8982.7|8978.7|8977.5|8973.7|537
1590613200000|2020-05-27 21:00:00|8982.1|8975.6|8980.7|8972.4|8983.5|8976.2|8977.8|8971.2|72
1590613500000|2020-05-27 21:05:00|8981.4|8971.7|8981.4|8972.2|8982.9|8975.2|8978.2|8969|269
1590613800000|2020-05-27 21:10:00|8982.4|8972.1|8981.7|8973|8983.4|8975.2|8977.9|8971.8|256
1590614100000|2020-05-27 21:15:00|8981.5|8973.2|8980.2|8974.4|8982.1|8975.2|8979.8|8972.7|252
1590614400000|2020-05-27 21:20:00|8980|8974.2|8981.1|8975.4|8981.6|8976.7|8979.7|8974.1|414
1590614700000|2020-05-27 21:25:00|8981.2|8975.6|8983.2|8976|8983.5|8977.2|8980.4|8974.8|266
1590615000000|2020-05-27 21:30:00|8983|8975.8|8984.2|8978.2|8985.3|8979.4|8981.8|8975.8|492
1590615300000|2020-05-27 21:35:00|8984.4|8978.3|8982.5|8978|8985.6|8979.2|8982|8977|424
1590615600000|2020-05-27 21:40:00|8982.6|8977.9|8982.4|8978.5|8983|8978.9|8981.1|8977.4|275
1590615900000|2020-05-27 21:45:00|8982.1|8978.4|8980.6|8976.6|8983.2|8978.7|8980.6|8975.8|390
1590616200000|2020-05-27 21:50:00|8980.5|8976.5|8979.6|8973.9|8982.4|8976.8|8978.5|8972.6|473
1590616500000|2020-05-27 21:55:00|8979.8|8973.8|8979.1|8973.6|8980|8974.4|8978.9|8973|348
1590616800000|2020-05-27 22:00:00|8978.9|8973.7|8979.5|8976.6|8981.5|8978.4|8978.8|8973.6|667
1590617100000|2020-05-27 22:05:00|8979.6|8976.7|8978.6|8975.9|8980|8977.1|8978.5|8975.4|436
1590617400000|2020-05-27 22:10:00|8978.7|8976|8978.4|8976.9|8979.8|8977.1|8977.8|8975.2|248
1590617700000|2020-05-27 22:15:00|8978.5|8977|8978.9|8977.4|8979.5|8977.4|8978.2|8975.9|245
1590618000000|2020-05-27 22:20:00|8979.2|8977|8978.9|8977.4|8979.6|8977.6|8978.5|8976.7|117
1590618300000|2020-05-27 22:25:00|8979|8977.5|8979|8977.5|8979.9|8978.2|8978.9|8976.9|95
1590618600000|2020-05-27 22:30:00|8979.4|8977.2|8979.1|8977.6|8979.9|8978.4|8978.9|8977|101
1590618900000|2020-05-27 22:35:00|8979|8977.5|8978.9|8977.4|8979.8|8978|8978.8|8977|146
1590619200000|2020-05-27 22:40:00|8979.2|8976.7|8979.2|8977.7|8979.6|8978.1|8978.4|8976.5|134
1590619500000|2020-05-27 22:45:00|8979.6|8977.4|8979.4|8977.9|8980|8978.3|8979.2|8977.3|108
1590619800000|2020-05-27 22:50:00|8979.3|8977.8|8979.8|8978.3|8980.5|8979|8979|8977.2|203
1590620100000|2020-05-27 22:55:00|8979.7|8978.2|8981.2|8979.7|8982|8980.5|8979.5|8977.7|187
1590620400000|2020-05-27 23:00:00|8981.3|8979.8|8981.3|8979.8|8982.7|8980.9|8980.9|8979.4|239
1590620700000|2020-05-27 23:05:00|8981.2|8979.7|8979.5|8978|8981.6|8980|8979.2|8977.7|220
1590621000000|2020-05-27 23:10:00|8979.4|8977.9|8980.4|8978.9|8981.3|8979.8|8979.1|8977.6|237
1590621300000|2020-05-27 23:15:00|8980.3|8978.8|8981.7|8980.2|8981.7|8980.2|8980.3|8978.8|234
1590621600000|2020-05-27 23:20:00|8981.6|8980.1|8982.7|8981.2|8983.2|8981.7|8981.2|8979.7|184
1590621900000|2020-05-27 23:25:00|8982.8|8981.3|8983.2|8981.7|8983.4|8981.9|8982.5|8981.1|167
1590622200000|2020-05-27 23:30:00|8983.1|8981.6|8983.7|8982.2|8983.9|8982.4|8983|8981.5|161
1590622500000|2020-05-27 23:35:00|8983.6|8982.1|8983.6|8982.1|8984.1|8982.6|8983.3|8981.8|212
1590622800000|2020-05-27 23:40:00|8983.7|8982.2|8984|8982.5|8984.9|8983.4|8983.6|8982.1|175
1590623100000|2020-05-27 23:45:00|8984.1|8982.6|8984.2|8982.7|8984.7|8983.2|8983.9|8982.4|109
1590623400000|2020-05-27 23:50:00|8984.3|8982.8|8983.3|8981.8|8984.5|8983|8982.6|8981.1|234
1590623700000|2020-05-27 23:55:00|8983.2|8981.7|8984.2|8982.7|8984.5|8983|8982.1|8980.6|280
1590624000000|2020-05-28 00:00:00|8984.1|8982.6|8982|8980.5|8984.8|8983.3|8981.3|8979.8|339
1590624300000|2020-05-28 00:05:00|8981.9|8980.4|8980.4|8978.9|8982.3|8980.8|8980.1|8978.7|395
1590624600000|2020-05-28 00:10:00|8980.5|8979|8981.1|8979.6|8981.1|8979.6|8979.8|8978.3|322
1590624900000|2020-05-28 00:15:00|8981|8979.5|8981|8979.5|8981.5|8980|8980.6|8979.1|235
1590625200000|2020-05-28 00:20:00|8980.9|8979.4|8983.2|8981.7|8983.5|8982|8980.3|8979|300
1590625500000|2020-05-28 00:25:00|8982.8|8981.3|8981.9|8980.4|8983.1|8981.6|8981.5|8980|259
1590625800000|2020-05-28 00:30:00|8981.8|8980.3|8983.9|8982.4|8984.3|8982.8|8981.6|8980.1|337
1590626100000|2020-05-28 00:35:00|8984|8982.5|8984.3|8982.8|8985.4|8983.9|8983.6|8982.1|306
1590626400000|2020-05-28 00:40:00|8984.4|8982.9|8983.9|8982.4|8984.6|8983.1|8983.1|8981.6|260
1590626700000|2020-05-28 00:45:00|8984|8982.5|8983|8981.5|8984.2|8982.7|8982.6|8981.1|351
1590627000000|2020-05-28 00:50:00|8983.1|8981.6|8988.8|8987.3|8989.1|8987.6|8982.8|8981.3|666
1590627300000|2020-05-28 00:55:00|8988.9|8987.4|8986.8|8985.3|8989.2|8987.7|8986.1|8984.6|440
1590627600000|2020-05-28 01:00:00|8986.9|8985.4|8987.2|8985.7|8988.9|8987.4|8986.3|8984.8|374
1590627900000|2020-05-28 01:05:00|8987.1|8985.6|8985.4|8983.9|8987.7|8986.2|8984.8|8983.3|334
1590628200000|2020-05-28 01:10:00|8985.3|8983.8|8986|8984.5|8986.1|8984.8|8984.5|8983.3|421
1590628500000|2020-05-28 01:15:00|8986.1|8984.6|8985.5|8984|8986.6|8985.2|8985.2|8983.9|467
1590628800000|2020-05-28 01:20:00|8985.6|8984.1|8983.2|8982.3|8985.6|8984.2|8983.2|8981.8|342
1590629100000|2020-05-28 01:25:00|8983.6|8982.1|8984.8|8983.3|8985.1|8983.6|8983.2|8981.7|387
1590629400000|2020-05-28 01:30:00|8984.9|8983.4|8985.2|8983.7|8986|8984.8|8983.7|8982.2|453
1590629700000|2020-05-28 01:35:00|8985.1|8983.6|8986.3|8984.8|8986.6|8985.4|8984.5|8983.3|459
1590630000000|2020-05-28 01:40:00|8986.2|8984.7|8985|8983.5|8987.4|8986.1|8984.4|8982.9|501
1590630300000|2020-05-28 01:45:00|8984.9|8983.4|8987.4|8986.5|8988|8986.9|8984.8|8983.3|467
1590630600000|2020-05-28 01:50:00|8987.7|8986.2|8988.6|8987.1|8990.1|8988.6|8985.5|8984.2|543
1590630900000|2020-05-28 01:55:00|8988.4|8986.9|8988|8986.5|8988.7|8987.2|8986|8984.5|471
1590631200000|2020-05-28 02:00:00|8987.9|8986.4|8987.7|8986.2|8988.4|8986.9|8986.6|8985.1|305
1590631500000|2020-05-28 02:05:00|8987.8|8986.3|8988.4|8986.9|8988.6|8987.1|8987|8985.5|258
1590631800000|2020-05-28 02:10:00|8988.3|8986.8|8988.6|8987.1|8989.1|8987.7|8987.4|8985.9|281
1590632100000|2020-05-28 02:15:00|8988.5|8987|8987.7|8986.2|8988.5|8987|8987.2|8985.8|324
1590632400000|2020-05-28 02:20:00|8987.8|8986.3|8986.7|8985.2|8988.4|8986.9|8986.4|8984.9|278
1590632700000|2020-05-28 02:25:00|8986.8|8985.3|8985.8|8984.3|8987|8985.7|8985.2|8983.7|413
1590633000000|2020-05-28 02:30:00|8985.7|8984.2|8987|8986.1|8987.5|8986.3|8985.6|8984.1|310
1590633300000|2020-05-28 02:35:00|8987.1|8986.2|8985.5|8984|8987.8|8986.6|8984.1|8982.6|359
1590633600000|2020-05-28 02:40:00|8985.4|8983.9|8982.4|8981.5|8986.2|8984.9|8982.4|8981.5|389
1590633900000|2020-05-28 02:45:00|8982.5|8981.6|8982.9|8982|8983.4|8982.1|8982|8980.7|351
1590634200000|2020-05-28 02:50:00|8983.2|8981.7|8982.6|8981.1|8983.6|8982.6|8982.3|8980.8|414
1590634500000|2020-05-28 02:55:00|8982.7|8981.2|8982.8|8981.3|8983.2|8982.1|8981.7|8980.6|336
1590634800000|2020-05-28 03:00:00|8982.7|8981.2|8983.2|8981.7|8983.9|8982.6|8982.6|8981.1|306
1590635100000|2020-05-28 03:05:00|8983.1|8981.6|8984.9|8983.4|8985.1|8983.6|8983|8981.6|322
1590635400000|2020-05-28 03:10:00|8984.8|8983.3|8985|8983.5|8985.1|8984.1|8983.6|8982.1|280
1590635700000|2020-05-28 03:15:00|8984.9|8983.4|8983.9|8982.4|8985.1|8983.7|8982.7|8981.4|304
1590636000000|2020-05-28 03:20:00|8984|8982.5|8983.5|8982.6|8984|8982.8|8982.8|8981.6|282
1590636300000|2020-05-28 03:25:00|8983.6|8982.7|8983.9|8982.4|8984.4|8983|8983.3|8981.8|335
1590636600000|2020-05-28 03:30:00|8983.5|8982.6|8983.2|8982.3|8984|8982.7|8982.2|8981|335
1590636900000|2020-05-28 03:35:00|8983.3|8982.4|8984.1|8982.6|8985.1|8984|8983.2|8981.9|424
1590637200000|2020-05-28 03:40:00|8984.2|8982.7|8983.7|8982.2|8984.6|8983.4|8983.1|8982|334
1590637500000|2020-05-28 03:45:00|8983.8|8982.3|8983.1|8982.2|8983.8|8982.5|8982.4|8980.9|407
1590637800000|2020-05-28 03:50:00|8983|8982.1|8985.9|8984.4|8986.4|8985.1|8983|8982.1|408
1590638100000|2020-05-28 03:55:00|8986|8984.5|8987.7|8986.2|8987.7|8986.2|8985.3|8983.9|487
1590638400000|2020-05-28 04:00:00|8987.9|8986.4|8986.5|8985|8987.9|8986.4|8984.4|8982.9|510
1590638700000|2020-05-28 04:05:00|8986.2|8985.3|8985.6|8984.1|8986.5|8985.5|8984.2|8982.8|380
1590639000000|2020-05-28 04:10:00|8985.7|8984.2|8984.7|8983.2|8986.1|8984.6|8984.5|8983|288
1590639300000|2020-05-28 04:15:00|8984.6|8983.1|8986|8984.5|8986.3|8984.8|8984|8982.5|225
1590639600000|2020-05-28 04:20:00|8985.9|8984.4|8984.1|8983.2|8986.5|8985|8983|8981.5|356
1590639900000|2020-05-28 04:25:00|8984.2|8983.3|8986.5|8985.6|8987.5|8986|8984.1|8982.9|261
1590640200000|2020-05-28 04:30:00|8986.7|8985.2|8985.9|8984.4|8987.2|8986|8985.8|8984.3|343
1590640500000|2020-05-28 04:35:00|8986|8984.5|8987.2|8985.7|8987.9|8987|8985.6|8984.1|370
1590640800000|2020-05-28 04:40:00|8987.3|8985.8|8985.8|8984.3|8987.7|8986.4|8985|8983.7|368
1590641100000|2020-05-28 04:45:00|8985.9|8984.4|8983.9|8982.4|8986.5|8985.2|8983.9|8982.4|353
1590641400000|2020-05-28 04:50:00|8984|8982.5|8984.8|8983.3|8985.2|8984.1|8983.6|8982.2|252
1590641700000|2020-05-28 04:55:00|8984.7|8983.2|8984.4|8983.5|8985.1|8984|8984.3|8982.8|192
1590642000000|2020-05-28 05:00:00|8984.5|8983.6|8985.6|8984.1|8987.1|8985.8|8984.4|8983.2|373
1590642300000|2020-05-28 05:05:00|8985.7|8984.2|8985.1|8983.6|8985.9|8984.4|8984|8982.6|383
1590642600000|2020-05-28 05:10:00|8985|8983.5|8985.1|8984.2|8985.8|8984.4|8984.2|8982.7|345
1590642900000|2020-05-28 05:15:00|8985.4|8983.9|8983.6|8982.1|8985.4|8984.3|8983|8981.6|370
1590643200000|2020-05-28 05:20:00|8983.7|8982.2|8984.5|8983.6|8985.3|8984.1|8983|8981.6|338
1590643500000|2020-05-28 05:25:00|8984.4|8983.5|8984.7|8983.8|8985.2|8984|8984|8982.9|224
1590643800000|2020-05-28 05:30:00|8984.8|8983.9|8984.8|8983.3|8985.5|8984.4|8984.3|8982.9|285
1590644100000|2020-05-28 05:35:00|8984.7|8983.8|8985.9|8985|8986.6|8985.5|8984.7|8983.3|434
1590644400000|2020-05-28 05:40:00|8986.1|8984.6|8986.1|8985.2|8987.3|8986.1|8984.3|8983.2|368
1590644700000|2020-05-28 05:45:00|8986|8985.1|8983.8|8982.9|8986.2|8985.1|8983.8|8982.6|434
1590645000000|2020-05-28 05:50:00|8983.9|8983|8983.9|8982.4|8984.8|8983.5|8983|8981.5|438
1590645300000|2020-05-28 05:55:00|8983.8|8982.3|8983.2|8981.7|8984.3|8983|8982.6|8981.5|286
1590645600000|2020-05-28 06:00:00|8982.9|8981.4|8981.3|8979.8|8983.3|8982.2|8978.5|8977|549
1590645900000|2020-05-28 06:05:00|8981.2|8979.7|8977.8|8976.3|8981.3|8979.8|8977|8975.7|572
1590646200000|2020-05-28 06:10:00|8977.6|8976.7|8979|8978.1|8982.3|8981.1|8977.6|8976.4|719
1590646500000|2020-05-28 06:15:00|8979.2|8977.7|8982.8|8981.3|8983.6|8982.1|8978.3|8976.8|545
1590646800000|2020-05-28 06:20:00|8982.7|8981.2|8979.4|8977.9|8984.1|8982.6|8979|8977.5|667
1590647100000|2020-05-28 06:25:00|8979.3|8977.8|8978.1|8976.6|8980.8|8979.3|8977.7|8976.2|640
1590647400000|2020-05-28 06:30:00|8978|8976.5|8979.7|8978.2|8980.9|8979.7|8977.4|8976.3|564
1590647700000|2020-05-28 06:35:00|8979.8|8978.3|8981.9|8981|8982.4|8981.1|8978.7|8977.3|483
1590648000000|2020-05-28 06:40:00|8981.8|8980.9|8983.3|8981.8|8984.9|8984|8981.7|8980.6|460
1590648300000|2020-05-28 06:45:00|8983.1|8982.2|8983.3|8982.4|8984.2|8983.3|8980.3|8979.1|501
1590648600000|2020-05-28 06:50:00|8983.2|8982.3|8981.9|8981|8983.4|8982.5|8980.6|8979.7|503
1590648900000|2020-05-28 06:55:00|8981.8|8980.9|8983.6|8982.1|8983.7|8982.7|8981.1|8980.2|707
1590649200000|2020-05-28 07:00:00|8983.9|8982.4|8976.9|8976|8984|8982.5|8976.6|8975.4|740
1590649500000|2020-05-28 07:05:00|8977|8976.1|8974.6|8973.7|8978.3|8977.4|8973.4|8972.2|679
1590649800000|2020-05-28 07:10:00|8974.5|8973.6|8973.7|8972.2|8975.6|8974.1|8971.1|8969.6|926
1590650100000|2020-05-28 07:15:00|8973.5|8972.6|8972.9|8971.4|8974.2|8972.8|8970.4|8969.1|850
1590650400000|2020-05-28 07:20:00|8973|8971.5|8974.8|8973.9|8976.3|8975.1|8971.6|8970.7|873
1590650700000|2020-05-28 07:25:00|8975.1|8973.6|8968.5|8967|8975.6|8974.3|8967.6|8966.5|746
1590651000000|2020-05-28 07:30:00|8968.6|8967.1|8968.9|8968|8972|8970.9|8967.9|8966.9|937
1590651300000|2020-05-28 07:35:00|8968.8|8967.9|8968.3|8967.4|8969.9|8968.5|8966.7|8965.7|848
1590651600000|2020-05-28 07:40:00|8968.9|8967.3|8967.1|8965.6|8970.4|8968.9|8965.3|8964|737
1590651900000|2020-05-28 07:45:00|8966.8|8965.9|8964.9|8964|8968.4|8967.1|8963.8|8962.9|757
1590652200000|2020-05-28 07:50:00|8965|8964.1|8965.8|8964.9|8968.2|8967|8964.4|8963.5|664
1590652500000|2020-05-28 07:55:00|8965.9|8965|8977.5|8976|8977.7|8976.2|8965.9|8965|737
1590652800000|2020-05-28 08:00:00|8977.6|8976.1|8971.9|8971|8979|8977.5|8971.7|8970.4|846
1590653100000|2020-05-28 08:05:00|8972.3|8970.8|8973|8971.5|8973.1|8972.1|8968.7|8967.4|737
1590653400000|2020-05-28 08:10:00|8973.1|8971.6|8972.1|8970.6|8975.3|8974.1|8971.7|8970.4|565
1590653700000|2020-05-28 08:15:00|8972|8970.5|8974|8973.1|8974.8|8973.9|8971.7|8970.4|601
1590654000000|2020-05-28 08:20:00|8973.9|8973|8976.5|8975.6|8977|8975.9|8971.5|8970.6|733
1590654300000|2020-05-28 08:25:00|8976.4|8975.5|8974.9|8974|8978.3|8977.1|8974.2|8973.1|739
1590654600000|2020-05-28 08:30:00|8975.1|8973.6|8975.2|8974.3|8977.3|8976.3|8973.8|8972.9|691
1590654900000|2020-05-28 08:35:00|8975.1|8974.2|8977.1|8976.2|8979.9|8979|8974.8|8973.9|612
1590655200000|2020-05-28 08:40:00|8977|8976.1|8977|8976.1|8978.9|8978|8976.3|8975.2|559
1590655500000|2020-05-28 08:45:00|8976.9|8976|8976.6|8975.7|8977.8|8976.9|8974.8|8973.9|492
1590655800000|2020-05-28 08:50:00|8976.7|8975.8|8974.5|8973.6|8978.8|8977.9|8974.4|8973.5|577
1590656100000|2020-05-28 08:55:00|8974|8973.1|8976.4|8974.9|8976.9|8976|8972.4|8971.5|586
1590656400000|2020-05-28 09:00:00|8976.3|8974.8|8976|8975.1|8979.4|8978.5|8972.3|8971.2|699
1590656700000|2020-05-28 09:05:00|8975.9|8975|8970.1|8969.2|8976.8|8975.9|8969.8|8968.9|834
1590657000000|2020-05-28 09:10:00|8970|8969.1|8967.8|8966.9|8970.5|8969.6|8967.1|8966.2|755
1590657300000|2020-05-28 09:15:00|8967.9|8967|8970.3|8969.4|8971|8970|8965|8964.1|920
1590657600000|2020-05-28 09:20:00|8970.4|8969.5|8965.4|8963.9|8970.9|8969.8|8964.7|8963.4|808
1590657900000|2020-05-28 09:25:00|8965.1|8964.2|8965.5|8964|8967.7|8966.8|8964.4|8963.5|582
1590658200000|2020-05-28 09:30:00|8965.4|8963.9|8968|8967.1|8968.7|8967.7|8964.9|8963.8|671
1590658500000|2020-05-28 09:35:00|8968.1|8967.2|8975.2|8973.7|8975.3|8974.1|8965.5|8964.5|761
1590658800000|2020-05-28 09:40:00|8975.1|8973.6|8979.1|8978.2|8980.4|8979.5|8973.7|8972.8|786
1590659100000|2020-05-28 09:45:00|8979|8978.1|8981.8|8980.9|8983.7|8982.6|8978.8|8977.6|749
1590659400000|2020-05-28 09:50:00|8981.9|8981|8978.9|8978|8982.8|8981.4|8978.7|8977.8|670
1590659700000|2020-05-28 09:55:00|8979|8978.1|8982.3|8981.4|8982.7|8981.8|8976.9|8975.9|713
1590660000000|2020-05-28 10:00:00|8982.5|8981|8989.8|8988.9|8990.6|8989.3|8980.1|8979.2|741
1590660300000|2020-05-28 10:05:00|8989.9|8989|8987|8986.1|8993.3|8992.2|8986.7|8985.4|817
1590660600000|2020-05-28 10:10:00|8987.1|8986.2|8986.1|8985.2|8990|8988.8|8986|8984.9|832
1590660900000|2020-05-28 10:15:00|8986.2|8985.3|8984.9|8983.4|8990|8988.5|8983.9|8982.7|661
1590661200000|2020-05-28 10:20:00|8985|8983.5|8985.2|8983.7|8987.1|8985.8|8983.8|8982.6|712
1590661500000|2020-05-28 10:25:00|8985.3|8983.8|8982.3|8980.8|8986.1|8985.2|8981.7|8980.5|577
1590661800000|2020-05-28 10:30:00|8982.2|8980.7|8984.4|8983.5|8986.9|8985.6|8981.9|8980.7|574
1590662100000|2020-05-28 10:35:00|8984.3|8983.4|8987.5|8986|8987.8|8986.8|8984.2|8983.1|551
1590662400000|2020-05-28 10:40:00|8987.6|8986.1|8985.3|8984.4|8987.7|8986.8|8984|8982.6|616
1590662700000|2020-05-28 10:45:00|8985.2|8984.3|8989.4|8988.5|8990.1|8989.2|8984.9|8983.7|654
1590663000000|2020-05-28 10:50:00|8989.5|8988.6|8989|8988.1|8990.8|8989.6|8988.1|8987.2|605
1590663300000|2020-05-28 10:55:00|8988.9|8988|8994.6|8993.7|8994.8|8993.9|8988.6|8987.4|755
1590663600000|2020-05-28 11:00:00|8995|8993.5|8987.4|8985.9|8995|8993.9|8986.1|8985.2|652
1590663900000|2020-05-28 11:05:00|8987.3|8985.8|8980.8|8979.9|8987.5|8986|8980.8|8979.6|678
1590664200000|2020-05-28 11:10:00|8980.7|8979.8|8980.6|8979.7|8982.4|8981.4|8978.8|8977.9|452
1590664500000|2020-05-28 11:15:00|8980.5|8979.6|8981|8980.1|8981.9|8981|8978.6|8977.5|466
1590664800000|2020-05-28 11:20:00|8980.9|8980|8980.3|8979.4|8982.6|8981.3|8979.8|8978.8|443
1590665100000|2020-05-28 11:25:00|8979.9|8979|8980.8|8979.9|8981.5|8980.6|8979|8978.1|499
1590665400000|2020-05-28 11:30:00|8981|8980.1|8979.5|8978.6|8982.1|8981.2|8978.9|8977.8|466
1590665700000|2020-05-28 11:35:00|8979.4|8978.5|8983.8|8982.9|8984.5|8983.6|8979.4|8978.5|699
1590666000000|2020-05-28 11:40:00|8983.9|8983|8983.2|8982.3|8985|8984.1|8982.7|8981.6|599
1590666300000|2020-05-28 11:45:00|8983.3|8982.4|8984|8983.1|8984.5|8983.3|8981.3|8980.1|485
1590666600000|2020-05-28 11:50:00|8984.1|8983.2|8984.7|8983.8|8986.5|8985.5|8983.6|8982.7|570
1590666900000|2020-05-28 11:55:00|8984.8|8983.9|8982.4|8980.9|8985.3|8984.2|8981|8979.7|665
1590667200000|2020-05-28 12:00:00|8982.1|8980.6|8980.4|8979.5|8983.5|8982.6|8980.2|8979.3|621
1590667500000|2020-05-28 12:05:00|8980.3|8979.4|8979.9|8978.4|8981.2|8980.3|8979.1|8978|606
1590667800000|2020-05-28 12:10:00|8980|8978.5|8972.7|8971.8|8980.4|8979.2|8972.7|8971.8|604
1590668100000|2020-05-28 12:15:00|8972.5|8971.6|8969.3|8968.4|8977.5|8976.3|8967.8|8966.9|846
1590668400000|2020-05-28 12:20:00|8969.2|8968.3|8973.2|8972.3|8973.9|8972.8|8967.6|8966.4|636
1590668700000|2020-05-28 12:25:00|8973.3|8972.4|8980.9|8971.9|8980.9|8976.7|8973.1|8971.9|646
1590669000000|2020-05-28 12:30:00|8979.8|8973.2|8979.1|8978.2|8981.2|8979.7|8977.1|8971.3|866
1590669300000|2020-05-28 12:35:00|8979.2|8978.3|8981.2|8980.3|8982.7|8981.5|8979.2|8978.3|691
1590669600000|2020-05-28 12:40:00|8981.6|8980.1|8980.1|8979.2|8982.3|8981.2|8979.4|8978.1|753
1590669900000|2020-05-28 12:45:00|8980|8979.1|8979.8|8978.9|8981.1|8980.1|8979.1|8978|721
1590670200000|2020-05-28 12:50:00|8979.7|8978.8|8977.1|8975.6|8980.6|8979.4|8975.6|8974.4|857
1590670500000|2020-05-28 12:55:00|8977.2|8975.7|8977.8|8976.9|8978.4|8977.3|8974.7|8973.5|831
1590670800000|2020-05-28 13:00:00|8977.9|8976.4|8975.6|8974.7|8981.4|8980.2|8972.7|8971.4|982
1590671100000|2020-05-28 13:05:00|8975.8|8974.9|8974|8973.1|8976.6|8975.4|8973.2|8972|719
1590671400000|2020-05-28 13:10:00|8974.1|8973.2|8977.3|8975.8|8979.1|8977.7|8971.6|8970.5|1013
1590671700000|2020-05-28 13:15:00|8976.9|8976|8977.5|8976.6|8978.5|8977.4|8975.9|8974.5|916
1590672000000|2020-05-28 13:20:00|8977.4|8976.5|8977.9|8977|8978.9|8977.9|8975.2|8973.9|827
1590672300000|2020-05-28 13:25:00|8977.8|8976.9|8975.4|8974.5|8978.1|8977.2|8971.4|8969.9|831
1590672600000|2020-05-28 13:30:00|8975.3|8974.4|8978.5|8977.6|8979.1|8978|8973.5|8972.3|958
1590672900000|2020-05-28 13:35:00|8978.6|8977.7|8980.9|8980|8983.7|8982.8|8976.9|8975.8|798
1590673200000|2020-05-28 13:40:00|8981|8980.1|8981.3|8980.4|8983.5|8982.4|8980.4|8979.4|797
1590673500000|2020-05-28 13:45:00|8981.4|8980.5|8983.6|8982.1|8983.9|8982.7|8979|8978.1|843
1590673800000|2020-05-28 13:50:00|8983.4|8982.5|8981.7|8980.8|8983.6|8982.6|8980.6|8979.5|894
1590674100000|2020-05-28 13:55:00|8981.6|8980.7|8985.5|8984|8986.1|8985|8981.5|8980.6|778
1590674400000|2020-05-28 14:00:00|8985.6|8984.1|8986.2|8985.3|8988|8986.9|8982.6|8981.5|973
1590674700000|2020-05-28 14:05:00|8986.7|8985.2|8981|8979.5|8987.5|8986.2|8980.3|8979.1|874
1590675000000|2020-05-28 14:10:00|8980.9|8979.4|8979.3|8977.8|8982.8|8981.9|8977.3|8976.2|830
1590675300000|2020-05-28 14:15:00|8979.4|8977.9|8985|8984.1|8988.1|8986.9|8979.1|8977.9|845
1590675600000|2020-05-28 14:20:00|8985.1|8984.2|8987.7|8986.2|8987.7|8986.5|8983.4|8982.2|793
1590675900000|2020-05-28 14:25:00|8987.6|8986.1|8989.1|8987.6|8990.4|8989.1|8985|8983.9|897
1590676200000|2020-05-28 14:30:00|8989|8987.5|8988.9|8988|8990.3|8989|8985.7|8984.6|688
1590676500000|2020-05-28 14:35:00|8989.3|8987.8|8978.8|8977.9|8989.6|8988.4|8977.2|8976.1|959
1590676800000|2020-05-28 14:40:00|8978.7|8977.8|8978.4|8977.5|8979.3|8978.2|8976.5|8975.2|865
1590677100000|2020-05-28 14:45:00|8978.3|8977.4|8974.6|8973.7|8980.5|8979.6|8974.1|8972.9|942
1590677400000|2020-05-28 14:50:00|8974.7|8973.8|8966.7|8965.8|8975.1|8973.9|8966.3|8965.1|914
1590677700000|2020-05-28 14:55:00|8966.8|8965.9|8974|8972.5|8974.9|8973.9|8964.3|8963.2|1130
1590678000000|2020-05-28 15:00:00|8973.5|8972.6|8974|8973.1|8975.1|8973.8|8971.7|8970.6|953
1590678300000|2020-05-28 15:05:00|8974.1|8973.2|8969.6|8968.1|8975.7|8974.8|8968.4|8967.2|733
1590678600000|2020-05-28 15:10:00|8969.7|8968.2|8970.8|8969.3|8973.4|8972.2|8968.1|8967.2|857
1590678900000|2020-05-28 15:15:00|8970.4|8969.5|8970.3|8969.4|8973.6|8972.6|8969.2|8968.1|671
1590679200000|2020-05-28 15:20:00|8970.2|8969.3|8975.9|8975|8976.6|8975.4|8969.6|8968.7|751
1590679500000|2020-05-28 15:25:00|8976|8975.1|8975.5|8974|8978.4|8977.4|8974.9|8973.7|655
1590679800000|2020-05-28 15:30:00|8975.2|8974.3|8977.1|8975.6|8977.2|8976|8972.6|8971.4|795
1590680100000|2020-05-28 15:35:00|8977.2|8975.7|8979.3|8978.4|8981.8|8980.6|8976.4|8975.1|709
1590680400000|2020-05-28 15:40:00|8979.4|8977.9|8982.8|8981.3|8983.9|8982.6|8978.9|8977.6|812
1590680700000|2020-05-28 15:45:00|8982.9|8981.4|8982.1|8980.6|8983.7|8982.5|8980.4|8979.1|862
1590681000000|2020-05-28 15:50:00|8981.5|8980.5|8979.2|8977.7|8982.2|8980.9|8978.8|8977.5|716
1590681300000|2020-05-28 15:55:00|8979.1|8977.6|8981.8|8980.3|8982|8980.7|8978.3|8977|780
1590681600000|2020-05-28 16:00:00|8981.9|8980.4|8982.2|8980.7|8984.9|8983.7|8980.6|8979.5|796
1590681900000|2020-05-28 16:05:00|8982.3|8981.4|8981.9|8980.4|8983.1|8981.8|8979|8978|627
1590682200000|2020-05-28 16:10:00|8982|8980.5|8982.8|8981.3|8983.5|8982.2|8980|8978.8|621
1590682500000|2020-05-28 16:15:00|8982.7|8981.2|8981.1|8979.6|8983.4|8982.2|8980.6|8979.1|584
1590682800000|2020-05-28 16:20:00|8981.2|8979.7|8980.1|8978.6|8983.7|8982.5|8980.1|8978.6|604
1590683100000|2020-05-28 16:25:00|8980|8978.5|8981.9|8980.4|8982.6|8981.4|8979.8|8978.3|562
1590683400000|2020-05-28 16:30:00|8982|8980.5|8982.4|8981.5|8983.3|8982.1|8981.9|8980.5|578
1590683700000|2020-05-28 16:35:00|8982.5|8981.6|8981.5|8980.6|8983.1|8982.2|8981.2|8979.9|519
1590684000000|2020-05-28 16:40:00|8981.6|8980.7|8980|8979.1|8983.1|8982|8979.6|8978.4|642
1590684300000|2020-05-28 16:45:00|8979.9|8979|8980.5|8979.6|8981.4|8980.2|8978.3|8977.4|539
1590684600000|2020-05-28 16:50:00|8980.4|8979.5|8978.6|8977.1|8981.3|8980.3|8978.2|8977|573
1590684900000|2020-05-28 16:55:00|8978.5|8977.6|8982.5|8981.6|8983.2|8981.9|8977.9|8976.7|717
1590685200000|2020-05-28 17:00:00|8982.6|8981.7|8985.8|8984.9|8986|8984.9|8982.1|8981.1|698
1590685500000|2020-05-28 17:05:00|8985.9|8985|8984.6|8983.7|8986.4|8985.2|8984.6|8983.4|417
1590685800000|2020-05-28 17:10:00|8984.7|8983.8|8987.1|8986.2|8987.8|8986.6|8983.7|8982.8|463
1590686100000|2020-05-28 17:15:00|8987.2|8986.3|8988.5|8987|8989.4|8988.5|8986.7|8985.5|515
1590686400000|2020-05-28 17:20:00|8988.6|8987.1|8985.7|8984.2|8989.4|8988|8985.3|8983.8|554
1590686700000|2020-05-28 17:25:00|8985.8|8984.3|8983.2|8981.7|8985.8|8984.3|8982.4|8981|566
1590687000000|2020-05-28 17:30:00|8983.1|8981.6|8984.3|8982.8|8984.9|8983.7|8982.3|8981.1|602
1590687300000|2020-05-28 17:35:00|8984.4|8982.9|8985.8|8984.3|8986.3|8985.2|8983.9|8982.6|401
1590687600000|2020-05-28 17:40:00|8985.9|8984.4|8987.2|8985.7|8987.3|8986.2|8984.5|8983|440
1590687900000|2020-05-28 17:45:00|8987.3|8985.8|8986.6|8985.1|8988.5|8987.3|8985.2|8984.1|440
1590688200000|2020-05-28 17:50:00|8986.7|8985.2|8985.5|8984.6|8987.4|8986.3|8985.4|8984.3|416
1590688500000|2020-05-28 17:55:00|8985.6|8984.7|8986|8984.5|8986.5|8985.2|8983.8|8982.5|469
1590688800000|2020-05-28 18:00:00|8985.9|8984.4|8987.6|8986.1|8987.9|8986.6|8985.8|8984.4|475
1590689100000|2020-05-28 18:05:00|8987.7|8986.2|8987.8|8986.3|8989.2|8987.8|8987|8985.6|322
1590689400000|2020-05-28 18:10:00|8987.9|8986.4|8988.7|8987.8|8988.8|8987.8|8987.2|8986|336
1590689700000|2020-05-28 18:15:00|8988.6|8987.7|8987.7|8986.8|8989.3|8988.1|8986.2|8985.3|413
1590690000000|2020-05-28 18:20:00|8987.6|8986.7|8987.8|8986.3|8988.5|8987.3|8986.1|8984.9|367
1590690300000|2020-05-28 18:25:00|8987.7|8986.2|8989.2|8987.7|8989.4|8988.2|8987.4|8985.9|332
1590690600000|2020-05-28 18:30:00|8989.1|8987.6|8988.1|8987.2|8990.3|8989.4|8987.9|8986.8|292
1590690900000|2020-05-28 18:35:00|8988|8987.1|8986.6|8985.1|8988.2|8987.1|8985.2|8983.7|443
1590691200000|2020-05-28 18:40:00|8986.7|8985.2|8987.8|8986.9|8988.2|8987|8986.6|8985.1|372
1590691500000|2020-05-28 18:45:00|8987.9|8987|8984.2|8982.7|8988.1|8987|8983.6|8982.4|340
1590691800000|2020-05-28 18:50:00|8984.3|8982.8|8984.1|8983.2|8985.1|8983.7|8982.5|8981.4|537
1590692100000|2020-05-28 18:55:00|8984|8983.1|8984.7|8983.2|8986|8984.9|8983.5|8982.2|531
1590692400000|2020-05-28 19:00:00|8984.8|8983.3|8986.5|8985.6|8987.6|8986.4|8984.2|8983|554
1590692700000|2020-05-28 19:05:00|8986.6|8985.7|8989.8|8988.9|8990.2|8989.3|8985.9|8984.5|406
1590693000000|2020-05-28 19:10:00|8989.9|8989|8987.1|8985.6|8990.9|8989.7|8986.5|8985.1|364
1590693300000|2020-05-28 19:15:00|8987|8985.5|8990.7|8989.2|8990.8|8989.3|8987|8985.5|692
1590693600000|2020-05-28 19:20:00|8990.8|8989.3|8990.6|8989.1|8991.3|8989.8|8989.2|8987.9|574
1590693900000|2020-05-28 19:25:00|8990.7|8989.2|8989.7|8988.8|8991.3|8989.9|8989|8987.5|562
1590694200000|2020-05-28 19:30:00|8989.8|8988.9|8986.9|8985.4|8990.5|8989|8986.8|8985.3|775
1590694500000|2020-05-28 19:35:00|8987.1|8985.6|8987.7|8986.2|8988.5|8987|8986.2|8984.7|513
1590694800000|2020-05-28 19:40:00|8987.9|8986.4|8986.6|8985.1|8988.6|8987.1|8986.3|8985.1|547
1590695100000|2020-05-28 19:45:00|8986.4|8985.5|8990|8988.5|8990.5|8989|8985|8984|660
1590695400000|2020-05-28 19:50:00|8990.2|8988.7|8990|8988.5|8990.5|8989.3|8988|8986.6|605
1590695700000|2020-05-28 19:55:00|8990.1|8988.6|8991.6|8990.1|8991.8|8990.7|8989.1|8987.6|579
1590696000000|2020-05-28 20:00:00|8991.7|8990.2|8991.4|8989.9|8992.1|8990.6|8989.8|8988.3|504
1590696300000|2020-05-28 20:05:00|8991.5|8990|8990.8|8989.3|8992.5|8991|8990.3|8988.8|275
1590696600000|2020-05-28 20:10:00|8990.7|8989.2|8987.8|8986.3|8990.7|8989.2|8987.6|8986.1|300
1590696900000|2020-05-28 20:15:00|8987.9|8986.4|8989.5|8988|8989.7|8988.5|8987.5|8986|261
1590697200000|2020-05-28 20:20:00|8989.6|8988.1|8990.4|8988.9|8990.5|8989.2|8988.3|8986.8|312
1590697500000|2020-05-28 20:25:00|8990.3|8988.8|8991|8989.5|8991.5|8990|8989.9|8988.7|264
1590697800000|2020-05-28 20:30:00|8990.9|8989.4|8991.6|8990.7|8992.4|8991|8990.3|8988.9|289
1590698100000|2020-05-28 20:35:00|8991.7|8990.8|8993.7|8992.2|8994.5|8993.1|8991.6|8990.3|326
1590698400000|2020-05-28 20:40:00|8993.8|8992.3|8994.2|8992.7|8994.7|8993.2|8992.3|8990.8|379
1590698700000|2020-05-28 20:45:00|8994.1|8992.6|8994.3|8992.8|8994.8|8993.3|8993.5|8992|400
1590699000000|2020-05-28 20:50:00|8994.2|8992.7|8992.2|8990.7|8994.8|8993.3|8991.5|8990|353
1590699300000|2020-05-28 20:55:00|8992.1|8990.6|8992|8987.6|8993.9|8992.1|8988.9|8981.7|610
1590699600000|2020-05-28 21:00:00|8996|8985.6|8992.1|8980.1|8996|8985.9|8991.4|8979.4|45
1590699900000|2020-05-28 21:05:00|8993|8981|8993.9|8981.9|8995.2|8983.2|8991.5|8979.5|165
1590700200000|2020-05-28 21:10:00|8993.8|8981.8|8992.3|8982.8|8995.1|8983.9|8991.9|8981.4|228
1590700500000|2020-05-28 21:15:00|8991.9|8983.3|8995.3|8985.9|8996.6|8986.4|8988.8|8981.5|317
1590700800000|2020-05-28 21:20:00|8995.2|8985.7|8994.5|8985.6|8996.1|8986.8|8993.6|8983.4|191
1590701100000|2020-05-28 21:25:00|8994.6|8985.5|8994.8|8986.5|8996.1|8987.8|8993.4|8983.4|266
1590701400000|2020-05-28 21:30:00|8994.9|8986.2|8994.1|8987.9|8995.9|8990|8993.3|8983|430
1590701700000|2020-05-28 21:35:00|8994|8988|8993.8|8987.3|8995.6|8990|8993.2|8985.8|426
1590702000000|2020-05-28 21:40:00|8994|8986.6|8993.7|8987.4|8995.1|8988.2|8993.3|8985.6|384
1590702300000|2020-05-28 21:45:00|8993.6|8986.9|8994.6|8989.9|8995.4|8989.9|8992|8986.1|666
1590702600000|2020-05-28 21:50:00|8994.7|8990.1|8992.8|8988.1|8995.2|8990.1|8992.6|8987.1|470
1590702900000|2020-05-28 21:55:00|8993.8|8988|8993.7|8987.7|8994.2|8989|8992.4|8986.7|355
1590703200000|2020-05-28 22:00:00|8993.8|8987.4|8992.8|8988.1|8994.7|8989.6|8991.6|8987|759
1590703500000|2020-05-28 22:05:00|8992.7|8988.2|8990.9|8987.2|8994.4|8989.7|8990.7|8986.1|1254
1590703800000|2020-05-28 22:10:00|8990.8|8987.3|8990|8988.5|8991.6|8989|8989.4|8987|454
1590704100000|2020-05-28 22:15:00|8990.1|8988.6|8989.9|8988.4|8991.6|8989.6|8989.5|8987.2|307
1590704400000|2020-05-28 22:20:00|8990.4|8988|8990.6|8989.1|8991.2|8989.1|8990|8988|164
1590704700000|2020-05-28 22:25:00|8990.5|8989|8989.6|8988.1|8991.8|8989.8|8989.4|8987.9|245
1590705000000|2020-05-28 22:30:00|8989.8|8988.3|8990.5|8989|8991.4|8989.7|8989.6|8988.1|268
1590705300000|2020-05-28 22:35:00|8990.4|8988.9|8989.9|8988.4|8990.6|8989.1|8989.3|8987.8|216
1590705600000|2020-05-28 22:40:00|8989.8|8988.3|8989.4|8987.9|8990.3|8988.8|8989.3|8987.6|186
1590705900000|2020-05-28 22:45:00|8989.2|8987.7|8990|8988.5|8990.4|8988.6|8989.1|8987.4|217
1590706200000|2020-05-28 22:50:00|8989.9|8988.4|8989.3|8986.7|8990.3|8988.8|8988|8985.8|355
1590706500000|2020-05-28 22:55:00|8989.2|8987|8989.7|8988.2|8990.1|8988.4|8988.6|8986.8|245
1590706800000|2020-05-28 23:00:00|8989.5|8988|8988.4|8986.9|8990.1|8988.6|8988.2|8986.5|288
1590707100000|2020-05-28 23:05:00|8988.7|8987.2|8988.9|8987.4|8990.3|8988.8|8988.5|8986.6|280
1590707400000|2020-05-28 23:10:00|8989|8987.5|8989.2|8987.7|8989.3|8987.8|8988.6|8987.1|156
1590707700000|2020-05-28 23:15:00|8989.1|8987.6|8989.9|8988.4|8990|8988.5|8988.6|8987.1|250
1590708000000|2020-05-28 23:20:00|8989.8|8988.3|8990.2|8988.7|8990.4|8988.9|8989.1|8987.6|224
1590708300000|2020-05-28 23:25:00|8990.1|8988.6|8990.2|8988.7|8990.5|8989.3|8989.7|8988.5|159
1590708600000|2020-05-28 23:30:00|8990.1|8988.6|8989.9|8989|8990.4|8989.2|8989.7|8988.3|223
1590708900000|2020-05-28 23:35:00|8990|8989.1|8990.1|8988.6|8990.7|8989.3|8989.6|8988.3|196
1590709200000|2020-05-28 23:40:00|8990.2|8988.7|8990.4|8988.9|8991.1|8989.7|8989.4|8987.9|347
1590709500000|2020-05-28 23:45:00|8990.3|8988.8|8990.8|8989.3|8991.2|8989.7|8989.9|8988.4|294
1590709800000|2020-05-28 23:50:00|8990.7|8989.2|8991.6|8990.1|8992.3|8990.8|8990.6|8989.1|243
1590710100000|2020-05-28 23:55:00|8991.7|8990.2|8993.8|8992.3|8994.4|8992.9|8990.9|8989.4|341
1590710400000|2020-05-29 00:00:00|8993.6|8992.1|8993|8991.5|8994.4|8993|8992.6|8991.1|356
1590710700000|2020-05-29 00:05:00|8993.1|8991.6|8994.4|8992.9|8995.2|8993.9|8992.8|8991.3|334
1590711000000|2020-05-29 00:10:00|8994.2|8992.7|8995.6|8994.1|8996.1|8994.8|8993.3|8991.8|326
1590711300000|2020-05-29 00:15:00|8995.5|8994|8993.6|8992.1|8995.8|8994.3|8993.3|8991.8|390
1590711600000|2020-05-29 00:20:00|8993.5|8992|8992.3|8990.8|8993.7|8992.2|8991.2|8989.7|410
1590711900000|2020-05-29 00:25:00|8992.4|8990.9|8990.3|8988.8|8992.7|8991.2|8990.1|8988.6|377
1590712200000|2020-05-29 00:30:00|8990.2|8988.7|8992.1|8990.6|8992.2|8990.7|8990.2|8988.7|361
1590712500000|2020-05-29 00:35:00|8992.2|8990.7|8991.3|8989.8|8992.6|8991.1|8991.1|8989.6|341
1590712800000|2020-05-29 00:40:00|8991.5|8990|8992.4|8990.9|8992.7|8991.2|8990.2|8988.7|363
1590713100000|2020-05-29 00:45:00|8992.5|8991|8990.4|8988.9|8992.6|8991.1|8989.6|8988.1|334
1590713400000|2020-05-29 00:50:00|8990.3|8988.8|8990.1|8988.6|8992.9|8991.4|8988.2|8986.7|496
1590713700000|2020-05-29 00:55:00|8989.8|8988.3|8990.3|8988.8|8992.2|8990.7|8988.7|8987.2|632
1590714000000|2020-05-29 01:00:00|8990.2|8988.7|8990.3|8989.4|8990.7|8989.6|8989.2|8987.7|517
1590714300000|2020-05-29 01:05:00|8990.4|8989.5|8990.1|8989.2|8991.6|8990.1|8989.8|8988.5|371
1590714600000|2020-05-29 01:10:00|8990|8989.1|8991.7|8990.2|8992.1|8990.6|8990|8988.9|427
1590714900000|2020-05-29 01:15:00|8991.8|8990.3|8993.1|8991.6|8993.7|8992.2|8991.6|8990.1|475
1590715200000|2020-05-29 01:20:00|8993|8991.5|8993|8991.5|8993.3|8991.9|8991.6|8990.1|446
1590715500000|2020-05-29 01:25:00|8992.9|8991.4|8991.2|8989.7|8994.1|8992.9|8990.9|8989.4|327
1590715800000|2020-05-29 01:30:00|8991.1|8989.6|8994.1|8992.6|8994.2|8992.8|8990.7|8989.2|397
1590716100000|2020-05-29 01:35:00|8994|8992.5|8992.2|8990.7|8994|8992.5|8992|8990.5|406
1590716400000|2020-05-29 01:40:00|8992.1|8990.6|8992.5|8991|8993.7|8992.5|8992|8990.5|454
1590716700000|2020-05-29 01:45:00|8992.6|8991.1|8992.5|8991|8993.8|8992.5|8991.5|8990|550
1590717000000|2020-05-29 01:50:00|8992.4|8990.9|8995.8|8994.3|8996|8994.7|8992.3|8990.8|394
1590717300000|2020-05-29 01:55:00|8995.7|8994.2|8995.5|8994|8996.4|8994.9|8995|8993.5|417
1590717600000|2020-05-29 02:00:00|8995.4|8993.9|8994.2|8992.7|8996.1|8994.6|8993.7|8992.2|554
1590717900000|2020-05-29 02:05:00|8994.1|8992.6|8995.5|8994|8997|8995.5|8993.3|8991.8|496
1590718200000|2020-05-29 02:10:00|8995.4|8993.9|8996.9|8995.4|8996.9|8995.4|8995.3|8993.8|348
1590718500000|2020-05-29 02:15:00|8996.8|8995.3|8996.1|8994.6|8997.2|8995.7|8995.1|8993.6|344
1590718800000|2020-05-29 02:20:00|8996|8994.5|8995.7|8994.2|8996.5|8995|8994.1|8992.8|371
1590719100000|2020-05-29 02:25:00|8995.8|8994.3|8997|8996.1|8997.6|8996.1|8995.5|8994|242
1590719400000|2020-05-29 02:30:00|8997.2|8995.7|8996.3|8994.8|8997.5|8996|8995.4|8993.9|258
1590719700000|2020-05-29 02:35:00|8996.2|8994.7|8995.6|8994.1|8996.4|8994.9|8995.2|8993.7|245
1590720000000|2020-05-29 02:40:00|8995.4|8993.9|8995.7|8994.2|8996.5|8995|8994.5|8993|282
1590720300000|2020-05-29 02:45:00|8995.9|8994.4|8995.5|8994|8996.9|8995.4|8995.1|8993.6|263
1590720600000|2020-05-29 02:50:00|8995.4|8993.9|8995.3|8993.8|8996.1|8994.6|8995|8993.5|280
1590720900000|2020-05-29 02:55:00|8995.4|8993.9|8995.7|8994.2|8996.6|8995.1|8995|8993.5|245
1590721200000|2020-05-29 03:00:00|8995.2|8993.7|8994.6|8993.1|8995.7|8994.2|8994.2|8992.7|309
1590721500000|2020-05-29 03:05:00|8994.7|8993.2|8996.7|8995.2|8997.2|8995.7|8994.2|8992.7|278
1590721800000|2020-05-29 03:10:00|8996.6|8995.1|8996.4|8994.9|8997.2|8995.7|8995.5|8994.4|245
1590722100000|2020-05-29 03:15:00|8996.2|8994.7|8995.1|8993.6|8996.4|8994.9|8994.5|8993|309
1590722400000|2020-05-29 03:20:00|8995|8993.5|8993.8|8992.3|8996.1|8994.9|8993.4|8991.9|429
1590722700000|2020-05-29 03:25:00|8992.9|8991.4|8992.6|8991.1|8993.8|8992.3|8992|8990.5|286
1590723000000|2020-05-29 03:30:00|8992.5|8991|8992.9|8991.4|8993.5|8992|8992.5|8991|265
1590723300000|2020-05-29 03:35:00|8993|8991.5|8995.1|8993.6|8995.1|8993.6|8992.8|8991.3|218
1590723600000|2020-05-29 03:40:00|8995|8993.5|8994.8|8993.3|8995.2|8993.7|8994|8992.5|310
1590723900000|2020-05-29 03:45:00|8994.9|8993.4|8995|8993.5|8996|8994.8|8994.2|8992.8|327
1590724200000|2020-05-29 03:50:00|8995.1|8993.6|8995.3|8993.8|8996.4|8994.9|8994.8|8993.3|280
1590724500000|2020-05-29 03:55:00|8995.2|8993.7|8996.1|8994.6|8996.4|8995|8995.1|8993.6|311
1590724800000|2020-05-29 04:00:00|8996|8994.5|8997.5|8996|8997.5|8996.1|8995.5|8994.1|292
1590725100000|2020-05-29 04:05:00|8997.4|8995.9|8997.5|8996|8997.9|8996.7|8996.2|8994.8|252
1590725400000|2020-05-29 04:10:00|8997.4|8995.9|8997.4|8995.9|8997.6|8996.1|8996.3|8994.9|323
1590725700000|2020-05-29 04:15:00|8997.5|8996|8996.3|8995.4|8997.5|8996|8996|8994.6|389
1590726000000|2020-05-29 04:20:00|8996.6|8995.1|8994.4|8992.9|8996.6|8995.1|8993.6|8992.3|361
1590726300000|2020-05-29 04:25:00|8994.3|8992.8|8995.1|8993.6|8995.8|8994.3|8994.1|8992.8|216
1590726600000|2020-05-29 04:30:00|8995.3|8993.8|8995.9|8994.4|8995.9|8994.4|8994.2|8992.7|235
1590726900000|2020-05-29 04:35:00|8995.8|8994.3|8996.9|8995.4|8997|8995.5|8995.6|8994.1|327
1590727200000|2020-05-29 04:40:00|8996.8|8995.3|8997.3|8995.8|8997.5|8996.4|8995.8|8994.7|211
1590727500000|2020-05-29 04:45:00|8996.8|8995.9|8995|8994.1|8997.4|8996.2|8994.7|8993.3|293
1590727800000|2020-05-29 04:50:00|8994.9|8994|8995.3|8993.8|8996.5|8995.3|8994.5|8993.2|258
1590728100000|2020-05-29 04:55:00|8995.4|8993.9|8992.5|8991|8995.8|8994.3|8992.1|8990.6|351
1590728400000|2020-05-29 05:00:00|8992.3|8990.8|8991.1|8990.2|8993.3|8991.8|8990.4|8988.9|363
1590728700000|2020-05-29 05:05:00|8991|8990.1|8993.4|8991.9|8993.9|8992.7|8991|8989.7|381
1590729000000|2020-05-29 05:10:00|8993.5|8992|8991.1|8989.6|8993.5|8992.1|8991|8989.5|407
1590729300000|2020-05-29 05:15:00|8991.2|8989.7|8990.2|8988.7|8991.6|8990.2|8989.4|8987.9|283
1590729600000|2020-05-29 05:20:00|8990.1|8988.6|8991.2|8989.7|8991.4|8990|8990.1|8988.6|250
1590729900000|2020-05-29 05:25:00|8990.9|8989.4|8989.4|8987.9|8990.9|8989.6|8988.2|8986.7|230
1590730200000|2020-05-29 05:30:00|8989.3|8987.8|8989.4|8987.9|8989.9|8988.4|8987|8985.5|411
1590730500000|2020-05-29 05:35:00|8989.5|8988|8988.8|8987.3|8990.4|8988.9|8988.3|8986.8|332
1590730800000|2020-05-29 05:40:00|8988.7|8987.2|8991.6|8990.1|8992.5|8991|8986.8|8985.3|591
1590731100000|2020-05-29 05:45:00|8991.5|8990|8991.8|8990.3|8992.5|8991|8990.3|8988.8|500
1590731400000|2020-05-29 05:50:00|8991.7|8990.2|8992.8|8991.3|8995.4|8993.9|8991.1|8989.6|480
1590731700000|2020-05-29 05:55:00|8992.9|8991.4|8991.9|8990.4|8992.9|8991.4|8991.3|8989.8|370
1590732000000|2020-05-29 06:00:00|8992|8990.5|8993|8991.5|8993.9|8992.4|8991.7|8990.2|613
1590732300000|2020-05-29 06:05:00|8992.9|8991.4|8996.7|8995.2|8996.9|8995.4|8990.7|8989.2|656
1590732600000|2020-05-29 06:10:00|8996.8|8995.3|8996|8994.5|8997.9|8996.4|8994.2|8992.7|615
1590732900000|2020-05-29 06:15:00|8995.9|8994.4|8995.3|8993.8|8998|8996.6|8995.3|8993.8|534
1590733200000|2020-05-29 06:20:00|8995.4|8993.9|8993.9|8992.4|8997.5|8996|8993.7|8992.3|509
1590733500000|2020-05-29 06:25:00|8993.8|8992.3|8993.1|8991.6|8994.4|8992.9|8991.8|8990.6|496
1590733800000|2020-05-29 06:30:00|8993|8991.5|8994.6|8993.1|8995.9|8994.4|8992|8990.5|691
1590734100000|2020-05-29 06:35:00|8994.7|8993.2|8994.3|8992.8|8995.5|8994|8992.9|8991.6|479
1590734400000|2020-05-29 06:40:00|8994|8993.1|8990.7|8989.2|8995.1|8993.9|8989.2|8988.3|660
1590734700000|2020-05-29 06:45:00|8990.6|8989.1|8989.1|8987.6|8992.7|8991.2|8988.2|8986.8|618
1590735000000|2020-05-29 06:50:00|8989.2|8987.7|8988.2|8986.7|8990.8|8989.4|8987.5|8986.2|580
1590735300000|2020-05-29 06:55:00|8988.1|8986.6|8990.3|8988.8|8991.9|8990.4|8986.6|8985.3|588
1590735600000|2020-05-29 07:00:00|8990.2|8988.7|8995|8993.5|8996.3|8995|8990.2|8988.7|1019
1590735900000|2020-05-29 07:05:00|8995.1|8993.6|8994.7|8993.2|8996.4|8995.1|8992.2|8991.1|839
1590736200000|2020-05-29 07:10:00|8994.6|8993.1|8997.4|8996.5|8997.9|8996.6|8994.1|8992.8|811
1590736500000|2020-05-29 07:15:00|8997.3|8996.4|8997.5|8996.6|8998|8997.1|8996.4|8995.3|689
1590736800000|2020-05-29 07:20:00|8997.4|8996.5|9008.7|9007.2|9009.8|9008.3|8996.8|8995.8|960
1590737100000|2020-05-29 07:25:00|9008.8|9007.3|9013.1|9011.6|9015.7|9014.2|9007.9|9006.4|894
1590737400000|2020-05-29 07:30:00|9013|9011.5|9010.1|9008.6|9014|9012.7|9008.5|9007.3|840
1590737700000|2020-05-29 07:35:00|9009.9|9008.4|9004.9|9003.4|9009.9|9008.5|9004.1|9003|883
1590738000000|2020-05-29 07:40:00|9004.8|9003.3|9002.5|9001.6|9005.2|9004|9001.3|9000|848
1590738300000|2020-05-29 07:45:00|9002.6|9001.7|9005.1|9004.2|9005.5|9004.4|9001.5|9000.5|666
1590738600000|2020-05-29 07:50:00|9005.3|9003.8|9012.8|9011.3|9013.5|9012.5|9004.5|9003.5|771
1590738900000|2020-05-29 07:55:00|9012.7|9011.8|9014.2|9012.7|9017|9015.8|9010.9|9009.4|929
1590739200000|2020-05-29 08:00:00|9014.3|9012.8|9013.6|9012.1|9015.3|9013.8|9010.4|9008.9|828
1590739500000|2020-05-29 08:05:00|9013.5|9012|9013.4|9011.9|9015.6|9014.1|9011.3|9009.8|693
1590739800000|2020-05-29 08:10:00|9013.5|9012|9012.9|9011.4|9015.3|9014.2|9011.4|9010.1|639
1590740100000|2020-05-29 08:15:00|9013|9011.5|9014.6|9013.1|9016.9|9015.8|9012.6|9011.5|798
1590740400000|2020-05-29 08:20:00|9014.5|9013|9021|9019.5|9022|9020.5|9014.3|9012.8|749
1590740700000|2020-05-29 08:25:00|9020.9|9019.4|9023.3|9021.8|9023.4|9021.9|9016.6|9015.1|759
1590741000000|2020-05-29 08:30:00|9023.1|9021.6|9024|9022.5|9027.9|9026.7|9023.1|9021.6|672
1590741300000|2020-05-29 08:35:00|9023.9|9022.4|9029.6|9028.1|9030.3|9028.8|9023.6|9022.1|784
1590741600000|2020-05-29 08:40:00|9029.7|9028.2|9031.3|9029.8|9031.7|9030.5|9028.2|9026.7|724
1590741900000|2020-05-29 08:45:00|9031.2|9029.7|9037.3|9035.8|9037.5|9036.1|9031.1|9029.6|885
1590742200000|2020-05-29 08:50:00|9036.9|9036|9039.6|9038.1|9040|9038.5|9035.1|9033.7|773
1590742500000|2020-05-29 08:55:00|9039.7|9038.2|9043.9|9040.2|9044.2|9042.6|9037.2|9035.9|799
1590742800000|2020-05-29 09:00:00|9043.8|9040.4|9035.8|9034.3|9043.8|9041.6|9035.4|9034.2|970
1590743100000|2020-05-29 09:05:00|9035.7|9034.2|9037|9035.5|9042.2|9040.7|9035.3|9033.8|983
1590743400000|2020-05-29 09:10:00|9036.9|9035.4|9047.4|9045.9|9048.9|9047.5|9036.6|9035.1|995
1590743700000|2020-05-29 09:15:00|9047.3|9045.8|9044.3|9043.4|9047.7|9046.6|9042.2|9040.9|829
1590744000000|2020-05-29 09:20:00|9044.4|9043.5|9047.9|9046.4|9048.8|9047.8|9044.4|9043.3|751
1590744300000|2020-05-29 09:25:00|9048|9046.5|9045.2|9043.7|9048|9046.5|9044.5|9043.3|803
1590744600000|2020-05-29 09:30:00|9045.1|9043.6|9049.1|9047.6|9049.2|9047.9|9042.9|9041.4|746
1590744900000|2020-05-29 09:35:00|9049|9048.2|9052.7|9051.8|9053.1|9052.2|9048.8|9047.7|792
1590745200000|2020-05-29 09:40:00|9052.9|9051.4|9049.7|9048.2|9055.1|9054.2|9045.7|9044.8|764
1590745500000|2020-05-29 09:45:00|9049.8|9048.3|9050.2|9049.3|9051.7|9050.8|9048.8|9047.3|654
1590745800000|2020-05-29 09:50:00|9050.3|9049.4|9050.8|9049.9|9051.2|9050|9049.2|9048.2|581
1590746100000|2020-05-29 09:55:00|9051|9050.1|9051.6|9050.1|9055.1|9054.2|9050.9|9049.8|802
1590746400000|2020-05-29 10:00:00|9051.4|9050.5|9048.3|9046.8|9051.9|9050.8|9047.8|9046.6|652
1590746700000|2020-05-29 10:05:00|9048.2|9046.7|9045.6|9044.7|9050.9|9049.5|9044.1|9042.9|722
1590747000000|2020-05-29 10:10:00|9045.7|9044.8|9042.9|9041.4|9045.9|9045|9041.3|9040.2|571
1590747300000|2020-05-29 10:15:00|9042.8|9041.3|9041.1|9040.2|9046|9044.8|9041|9040.1|606
1590747600000|2020-05-29 10:20:00|9041.2|9040.3|9040.8|9039.9|9043.7|9042.5|9040.6|9039.5|553
1590747900000|2020-05-29 10:25:00|9040.7|9039.8|9040.7|9039.2|9042.1|9040.6|9039.1|9037.8|628
1590748200000|2020-05-29 10:30:00|9040.6|9039.1|9036.2|9034.7|9041.6|9040.4|9034.2|9033|701
1590748500000|2020-05-29 10:35:00|9036.3|9034.8|9034.1|9033.2|9037.5|9036.3|9033.8|9032.6|631
1590748800000|2020-05-29 10:40:00|9034|9033.1|9032.3|9030.8|9034.6|9033.4|9029.8|9028.6|589
1590749100000|2020-05-29 10:45:00|9032.2|9031.3|9028.3|9027.4|9032.4|9031.5|9026.1|9024.9|661
1590749400000|2020-05-29 10:50:00|9028.4|9027.5|9026.6|9025.1|9028.9|9027.6|9021.6|9020.4|797
1590749700000|2020-05-29 10:55:00|9026.5|9025|9031.8|9030.9|9032.1|9031.1|9025.3|9023.9|760
1590750000000|2020-05-29 11:00:00|9031.9|9031|9028.3|9026.8|9037|9035.8|9027.9|9026.4|980
1590750300000|2020-05-29 11:05:00|9028.5|9027|9027.1|9026.2|9029.3|9028.1|9026.6|9025.1|737
1590750600000|2020-05-29 11:10:00|9027|9026.1|9029.6|9028.1|9032.9|9031.6|9027|9026.1|675
1590750900000|2020-05-29 11:15:00|9029.4|9027.9|9026.1|9025.2|9030.4|9029.2|9025.3|9024|604
1590751200000|2020-05-29 11:20:00|9025.9|9025|9027.9|9026.4|9028|9026.8|9024.8|9023.7|637
1590751500000|2020-05-29 11:25:00|9027.6|9026.7|9028.2|9026.7|9028.6|9027.5|9027|9025.7|628
1590751800000|2020-05-29 11:30:00|9028.3|9026.8|9025.6|9024.1|9028.3|9027|9024.8|9023.7|595
1590752100000|2020-05-29 11:35:00|9025.5|9024|9022|9021.1|9026.2|9025.3|9020.6|9019.2|592
1590752400000|2020-05-29 11:40:00|9021.9|9020.4|9019.3|9018.4|9021.9|9020.5|9018.2|9017|653
1590752700000|2020-05-29 11:45:00|9019.4|9018.5|9015|9013.5|9019.9|9018.7|9013.9|9012.7|754
1590753000000|2020-05-29 11:50:00|9015.1|9013.6|9010.5|9009.6|9015.1|9014|9007.8|9006.4|765
1590753300000|2020-05-29 11:55:00|9010.6|9009.1|9005.9|9005|9010.7|9009.7|9005.3|9004.1|835
1590753600000|2020-05-29 12:00:00|9006|9005.1|9008.8|9007.9|9010.4|9009.4|9005.5|9004.6|734
1590753900000|2020-05-29 12:05:00|9008.9|9008|9009.2|9007.7|9010.3|9009.4|9008.2|9007.1|636
1590754200000|2020-05-29 12:10:00|9009.1|9007.6|9009.7|9008.8|9011.8|9010.8|9008.5|9007.4|517
1590754500000|2020-05-29 12:15:00|9009.8|9008.9|9010.9|9010|9013.8|9012.9|9008.7|9007.5|543
1590754800000|2020-05-29 12:20:00|9010.8|9009.9|9012.5|9011.6|9012.7|9011.8|9008.4|9007.2|696
1590755100000|2020-05-29 12:25:00|9012.7|9011.8|9018.2|9015.5|9018.4|9017.1|9011.4|9010.3|726
1590755400000|2020-05-29 12:30:00|9018.3|9015.6|9018.1|9017.2|9018.6|9017.3|9014.8|9013.7|762
1590755700000|2020-05-29 12:35:00|9018.2|9017.3|9014.1|9012.6|9019.1|9018.1|9013.9|9012.6|651
1590756000000|2020-05-29 12:40:00|9014.2|9012.7|9012.9|9012|9014.5|9013.6|9012|9010.9|611
1590756300000|2020-05-29 12:45:00|9012.8|9011.9|9012.6|9011.7|9013.6|9012.6|9011.4|9010.3|570
1590756600000|2020-05-29 12:50:00|9012.7|9011.8|9012|9011.1|9014.2|9013.1|9011.4|9010.1|556
1590756900000|2020-05-29 12:55:00|9011.9|9011|9010.1|9008.6|9012.3|9011.3|9009.4|9008|584
1590757200000|2020-05-29 13:00:00|9010.6|9009.1|9008.3|9006.8|9011|9009.5|9003.5|9002|882
1590757500000|2020-05-29 13:05:00|9008.5|9007|9003.7|9002.2|9010.4|9008.9|9003.4|9001.9|851
1590757800000|2020-05-29 13:10:00|9004.1|9002.6|9008.2|9006.7|9008.6|9007.1|8997.9|8996.4|1025
1590758100000|2020-05-29 13:15:00|9008|9006.5|9006.7|9005.2|9009.5|9008|9005.6|9004.1|921
1590758400000|2020-05-29 13:20:00|9006.8|9005.3|9008.1|9006.6|9009.5|9008|9006.1|9005|847
1590758700000|2020-05-29 13:25:00|9008|9006.5|9005.1|9003.6|9008.1|9006.6|9002.8|9001.3|838
1590759000000|2020-05-29 13:30:00|9005|9003.5|9009.7|9008.2|9010.7|9009.2|9004.1|9002.6|999
1590759300000|2020-05-29 13:35:00|9009.6|9008.1|9003.8|9002.3|9009.7|9008.2|9001.9|9000.4|956
1590759600000|2020-05-29 13:40:00|9003.7|9002.2|9003|9001.5|9005.5|9004|9003|9001.2|796
1590759900000|2020-05-29 13:45:00|9003.1|9001.6|8998.7|8997.2|9004.7|9003.2|8997.6|8996.1|898
1590760200000|2020-05-29 13:50:00|8998.6|8997.1|9005.4|9003.9|9005.4|9003.9|8997.8|8996.3|912
1590760500000|2020-05-29 13:55:00|9005.5|9004|9002.3|9000.8|9005.8|9004.4|9002.1|9000.1|898
1590760800000|2020-05-29 14:00:00|9002.4|9000.9|8999.4|8997.9|9003.3|9001.8|8997.4|8995.9|939
1590761100000|2020-05-29 14:05:00|8999.3|8997.8|8998.6|8997.1|9000.3|8998.8|8996.4|8994.9|970
1590761400000|2020-05-29 14:10:00|8998.7|8997.2|8996.3|8994.8|8998.7|8997.2|8993.6|8992.3|966
1590761700000|2020-05-29 14:15:00|8996.2|8994.7|8985.3|8983.8|8996.7|8995.2|8985.1|8983.6|951
1590762000000|2020-05-29 14:20:00|8985.4|8983.9|8987|8985.5|8987.3|8985.8|8980.2|8978.9|994
1590762300000|2020-05-29 14:25:00|8987.3|8985.8|8988.3|8986.8|8993.1|8991.6|8986.1|8984.6|1062
1590762600000|2020-05-29 14:30:00|8988.4|8986.9|8991.7|8990.2|8993.4|8991.9|8985|8982.9|1035
1590762900000|2020-05-29 14:35:00|8991.8|8990.3|8987.6|8986.1|8992.6|8991.1|8984.7|8983.2|1053
1590763200000|2020-05-29 14:40:00|8987.8|8986.3|8989.3|8987.8|8991.6|8990.1|8986.4|8984.9|967
1590763500000|2020-05-29 14:45:00|8989.1|8987.6|8986.9|8985.4|8995.5|8994|8985.2|8983.7|1371
1590763800000|2020-05-29 14:50:00|8986.5|8985|8996|8994.5|8996.3|8994.8|8985.1|8983.6|1468
1590764100000|2020-05-29 14:55:00|8995.9|8994.4|8996.3|8994.8|9001.3|8999.8|8981.6|8980.1|1725
1590764400000|2020-05-29 15:00:00|8996.4|8994.9|9016.9|9015.4|9019.5|9018|8994.7|8993.2|1673
1590764700000|2020-05-29 15:05:00|9016.6|9015.1|9011.5|9010|9019.4|9017.9|9007.6|9006.1|1326
1590765000000|2020-05-29 15:10:00|9011.4|9009.9|9003|9001.5|9011.7|9010.2|9002.9|9001.4|1278
1590765300000|2020-05-29 15:15:00|9003.1|9001.6|9005.7|9004.2|9011|9009.5|9000.3|8998.8|1096
1590765600000|2020-05-29 15:20:00|9005.4|9003.9|9007.3|9005.8|9009.6|9008.1|9004|9002.5|945
1590765900000|2020-05-29 15:25:00|9007.5|9006|9013.7|9012.2|9016.4|9014.9|9007.5|9006|947
1590766200000|2020-05-29 15:30:00|9013.6|9012.1|9018.1|9016.6|9019|9017.5|9013.4|9011.9|902
1590766500000|2020-05-29 15:35:00|9018.2|9016.7|9015.4|9013.9|9019.8|9018.3|9015.3|9013.8|858
1590766800000|2020-05-29 15:40:00|9015.3|9013.8|9018.5|9017|9018.5|9017|9011.7|9010.2|783
1590767100000|2020-05-29 15:45:00|9018.4|9016.9|9017.3|9015.8|9019.7|9018.2|9015.7|9014.2|844
1590767400000|2020-05-29 15:50:00|9017.2|9015.7|9019.1|9017.6|9019.7|9018.2|9014.1|9012.6|838
1590767700000|2020-05-29 15:55:00|9019.2|9017.7|9018.3|9016.8|9019.9|9018.4|9016.2|9014.7|755
1590768000000|2020-05-29 16:00:00|9018.2|9016.7|9021|9019.5|9022.4|9020.9|9016|9014.5|765
1590768300000|2020-05-29 16:05:00|9020.9|9019.4|9018.4|9016.9|9023.2|9021.7|9018.2|9016.7|791
1590768600000|2020-05-29 16:10:00|9018.3|9016.8|9023|9021.5|9024|9023|9017.1|9015.6|802
1590768900000|2020-05-29 16:15:00|9022.9|9021.4|9027.4|9025.9|9028.1|9026.6|9019.8|9018.3|791
1590769200000|2020-05-29 16:20:00|9027.1|9026.2|9022.2|9020.7|9027.6|9026.4|9021.8|9020.3|728
1590769500000|2020-05-29 16:25:00|9022.1|9020.6|9019.9|9018.4|9022.9|9021.4|9018.5|9017.2|603
1590769800000|2020-05-29 16:30:00|9020|9018.5|9018.8|9017.3|9020.3|9019.3|9017.7|9016.2|736
1590770100000|2020-05-29 16:35:00|9018.9|9017.4|9018.8|9017.3|9022.8|9021.5|9017.6|9016.5|652
1590770400000|2020-05-29 16:40:00|9018.7|9017.2|9018.3|9016.8|9020.2|9019.2|9017.4|9015.9|690
1590770700000|2020-05-29 16:45:00|9018.2|9016.7|9018.6|9017.1|9019.2|9017.7|9016|9014.5|582
1590771000000|2020-05-29 16:50:00|9018.5|9017|9019|9017.5|9019.7|9018.2|9016.8|9015.3|632
1590771300000|2020-05-29 16:55:00|9019.1|9017.6|9010.8|9009.3|9019.1|9017.6|9010.4|9009.1|1036
1590771600000|2020-05-29 17:00:00|9010.7|9009.2|9012.1|9010.6|9012.8|9011.8|9008.7|9007.3|789
1590771900000|2020-05-29 17:05:00|9012.2|9010.7|9012.2|9010.7|9014.7|9013.4|9011.2|9010|644
1590772200000|2020-05-29 17:10:00|9012.3|9010.8|9010.1|9009.2|9012.7|9011.4|9009.6|9008.3|737
1590772500000|2020-05-29 17:15:00|9010.2|9009.3|9013.3|9011.8|9013.8|9012.5|9009.7|9008.5|620
1590772800000|2020-05-29 17:20:00|9013.4|9011.9|9008.2|9006.7|9013.5|9012|9007.9|9006.7|469
1590773100000|2020-05-29 17:25:00|9008.3|9006.8|9003.6|9002.1|9008.7|9007.2|9003.5|9002|514
1590773400000|2020-05-29 17:30:00|9003.7|9002.2|9006.9|9005.4|9007.2|9006|9001.4|9000|646
1590773700000|2020-05-29 17:35:00|9007|9005.5|9006.7|9005.8|9008.6|9007.5|9006.5|9005|481
1590774000000|2020-05-29 17:40:00|9006.8|9005.9|9009.8|9008.3|9010.3|9009|9005|9003.9|538
1590774300000|2020-05-29 17:45:00|9009.9|9008.4|9010.7|9009.2|9010.8|9009.4|9007.6|9006.1|419
1590774600000|2020-05-29 17:50:00|9010.6|9009.1|9012.7|9011.2|9013.3|9011.9|9009.7|9008.3|427
1590774900000|2020-05-29 17:55:00|9012.8|9011.3|9010.8|9009.3|9013.5|9012.1|9010.1|9008.6|547
1590775200000|2020-05-29 18:00:00|9010.7|9009.2|9009.6|9008.1|9010.7|9009.2|9006.1|9004.6|703
1590775500000|2020-05-29 18:05:00|9009.5|9008|9005.8|9004.3|9011.3|9009.8|9005.8|9004.3|884
1590775800000|2020-05-29 18:10:00|9005.7|9004.2|9006.2|9004.7|9007.2|9005.7|9004|9002.5|844
1590776100000|2020-05-29 18:15:00|9006.1|9004.6|9003.1|9001.6|9006.3|9004.8|9003|9001.5|608
1590776400000|2020-05-29 18:20:00|9003|9001.5|9003.4|9001.9|9005|9003.5|9002.2|9000.7|602
1590776700000|2020-05-29 18:25:00|9003.6|9002.1|9001.7|9000.2|9004.1|9002.6|9000.1|8998.6|571
1590777000000|2020-05-29 18:30:00|9001.6|9000.1|9001.5|9000|9001.9|9000.4|8998.8|8997.3|480
1590777300000|2020-05-29 18:35:00|9001.4|8999.9|9002.3|9000.8|9002.8|9001.3|9000.6|8999.1|480
1590777600000|2020-05-29 18:40:00|9002.2|9000.7|9002.8|9001.3|9003.7|9002.2|9001.5|9000|472
1590777900000|2020-05-29 18:45:00|9002.9|9001.4|9004.9|9003.4|9004.9|9003.4|9002.1|9000.6|478
1590778200000|2020-05-29 18:50:00|9004.8|9003.3|9006.8|9005.3|9009.4|9007.9|9004.5|9003|1192
1590778500000|2020-05-29 18:55:00|9006.9|9005.4|9005.8|9004.3|9007.3|9005.8|9001.4|8999.9|1152
1590778800000|2020-05-29 19:00:00|9005.6|9004.1|9002.9|9001.4|9007.5|9006|8999.4|8997.3|1191
1590779100000|2020-05-29 19:05:00|9003|9001.5|9008.8|9007.3|9009|9007.5|9002.6|9001.1|848
1590779400000|2020-05-29 19:10:00|9008.9|9007.4|9005.6|9004.1|9010.5|9009|9003.8|9002.3|844
1590779700000|2020-05-29 19:15:00|9005.7|9004.2|9004.6|9003.1|9006.3|9004.8|9003.7|9002.2|556
1590780000000|2020-05-29 19:20:00|9004.9|9003.4|9004.8|9003.3|9006.9|9005.4|9002.9|9001.4|672
1590780300000|2020-05-29 19:25:00|9004.7|9003.2|9001.8|9000.3|9005.8|9004.3|8999.9|8998.4|863
1590780600000|2020-05-29 19:30:00|9001.7|9000.2|9002.1|9000.6|9002.9|9001.4|8999.2|8997.7|736
1590780900000|2020-05-29 19:35:00|9002|9000.5|9002.3|9000.8|9003.8|9002.3|8999.4|8997.9|719
1590781200000|2020-05-29 19:40:00|9002.4|9000.9|8995.2|8993.7|9003.3|9001.8|8994.9|8993.4|815
1590781500000|2020-05-29 19:45:00|8995.3|8993.8|8994.5|8993|8997.8|8996.3|8993.4|8991.9|782
1590781800000|2020-05-29 19:50:00|8994.2|8992.7|8995.9|8994.4|8997|8995.5|8993.5|8992|755
1590782100000|2020-05-29 19:55:00|8996|8994.5|8989.8|8988.3|8996|8994.5|8987.8|8986.4|935
1590782400000|2020-05-29 20:00:00|8989.9|8988.4|8987.9|8986.4|8991|8989.5|8986.2|8984.7|1121
1590782700000|2020-05-29 20:05:00|8987.7|8986.2|8987.5|8986|8990.4|8988.9|8985.1|8983.6|869
1590783000000|2020-05-29 20:10:00|8987.8|8986.3|8986.2|8984.7|8988.3|8986.8|8985.3|8983.8|618
1590783300000|2020-05-29 20:15:00|8986.3|8984.8|8985.8|8984.3|8990|8988.5|8985.7|8984.2|447
1590783600000|2020-05-29 20:20:00|8985.6|8984.1|8985.2|8983.7|8987.6|8986.1|8984.8|8983.3|372
1590783900000|2020-05-29 20:25:00|8985|8983.5|8989.2|8987.7|8991|8989.5|8985|8983.5|552
1590784200000|2020-05-29 20:30:00|8989|8987.5|8985.9|8984.4|8989.9|8988.4|8985.3|8983.8|536
1590784500000|2020-05-29 20:35:00|8986|8984.5|8986.7|8985.2|8987.7|8986.2|8985.3|8983.8|546
1590784800000|2020-05-29 20:40:00|8986.8|8985.3|8987.2|8985.7|8988.4|8986.9|8985.7|8984.2|512
1590785100000|2020-05-29 20:45:00|8987.1|8985.6|8989.5|8988|8994.1|8989.6|8986.7|8981.9|713
1590785400000|2020-05-29 20:50:00|8988.7|8987.2|8994.5|8993|9000.7|8995.8|8988.2|8985.3|877
1590785700000|2020-05-29 20:55:00|8997.2|8991.2|9000.7|8988.7|9013|9001|8989.7|8978.6|757
1590955200000|2020-05-31 20:00:00|9032.6|9010.6|9017.4|8995.4|9032.6|9010.6|9017.4|8995.4|2
1590955800000|2020-05-31 20:10:00|9026.9|9004.9|9033|9011|9033|9011|9020.5|8998.5|25
1590956100000|2020-05-31 20:15:00|9032.8|9010.8|9028.3|9006.3|9033.8|9011.8|9017.4|8995.4|22
1590956400000|2020-05-31 20:20:00|9026.9|9004.9|9031.5|9009.5|9034.3|9017|9017.4|8995.4|26
1590956700000|2020-05-31 20:25:00|9028.3|9013.5|9033.3|9011.3|9035.4|9013.5|9028.3|9011.3|4
1590957000000|2020-05-31 20:30:00|9025.2|9010.4|9029.4|9011|9029.4|9011.6|9015|8993|19
1590957300000|2020-05-31 20:35:00|9027.9|9012.2|9025.2|9007.5|9027.9|9012.2|9024.6|9006.6|8
1590957600000|2020-05-31 20:40:00|9024.9|9007.2|9030.4|9008.4|9032.9|9010.9|9022.7|9000.7|29
1590957900000|2020-05-31 20:45:00|9030.3|9008.3|9023.7|9008.4|9030.3|9011|9022.9|9000.9|19
1590958200000|2020-05-31 20:50:00|9023.6|9008.5|9023.9|9010.4|9029.9|9012.1|9023.6|9007.8|13
1590958500000|2020-05-31 20:55:00|9029.7|9007.7|9023.9|9010.4|9029.7|9010.4|9023.9|9007.1|4
1590958800000|2020-05-31 21:00:00|9024.3|9010.5|9023.3|9007.9|9028.3|9011.9|9023.3|9004.2|26
1590959100000|2020-05-31 21:05:00|9027.8|9008.1|9019.6|8997.6|9027.8|9011.2|9017.3|8995.3|151
1590959400000|2020-05-31 21:10:00|9020|8998|9011.7|9000.6|9022.6|9007.4|9011.6|8995.2|97
1590959700000|2020-05-31 21:15:00|9011.8|9000.7|9014.4|8993.2|9017.7|9002.7|9010.1|8993.1|119
1590960000000|2020-05-31 21:20:00|9013.4|9002.3|9010.2|8999.3|9014.6|9003.5|9008.5|8993.9|85
1590960300000|2020-05-31 21:25:00|9010.5|8999.5|9010.1|8998.3|9016.7|9002.5|9007.3|8994.2|118
1590960600000|2020-05-31 21:30:00|9008.2|8998.4|9012.6|9003.5|9014.1|9004.2|9007.3|8993.8|441
1590960900000|2020-05-31 21:35:00|9012.5|9003.7|9013.6|9004.7|9014.4|9006|9012|9003.6|256
1590961200000|2020-05-31 21:40:00|9013.8|9004.8|9011.3|9002.2|9014.1|9005.3|9009.9|9000.5|363
1590961500000|2020-05-31 21:45:00|9011.4|9002.5|9006.3|9000.6|9012.6|9004.4|9004.6|8997.5|380
1590961800000|2020-05-31 21:50:00|9006.5|9000.8|9008.9|9002.7|9009.9|9003.6|9005.1|8999.3|343
1590962100000|2020-05-31 21:55:00|9008.7|9003.6|9009|9003.6|9010.3|9003.8|9007.4|9001.4|394
1590962400000|2020-05-31 22:00:00|9009.4|9003.3|9008.3|9004.8|9016.8|9005.5|9005.3|8999|1210
1590962700000|2020-05-31 22:05:00|9008.8|9004.3|9004.1|9001.6|9009.5|9006.1|9002.5|9000.1|867
1590963000000|2020-05-31 22:10:00|9003.9|9001.2|9003|9000.2|9004.6|9002.1|9001.4|8999|577
1590963300000|2020-05-31 22:15:00|9003.1|9000.3|9002.9|9000.3|9004.4|9001.8|9002|8999.5|629
1590963600000|2020-05-31 22:20:00|9003|9000.2|9002.8|9000.2|9004.2|9001.4|9001.3|8998.8|467
1590963900000|2020-05-31 22:25:00|9002.9|9000.3|8995.5|8992.6|9003.1|9000.3|8993.8|8991|676
1590964200000|2020-05-31 22:30:00|8995.6|8992.5|8998.7|8995.9|8999.4|8996.6|8995.2|8992.3|655
1590964500000|2020-05-31 22:35:00|8998.8|8995.8|8997.7|8994.9|8999.4|8996.6|8995.1|8991.9|695
1590964800000|2020-05-31 22:40:00|8997.5|8994.8|8999.7|8998.2|9000.5|8998.2|8997.5|8994.8|591
1590965100000|2020-05-31 22:45:00|9000|8997.8|8999.8|8998.3|9001.3|8999.2|8999|8997|472
1590965400000|2020-05-31 22:50:00|8999.9|8998.4|9001|8998.7|9001.6|8999.5|8999.6|8997.5|323
1590965700000|2020-05-31 22:55:00|9001.1|8998.6|9002.1|8999.5|9003.4|9000.9|9000.4|8998.4|456
1590966000000|2020-05-31 23:00:00|9001.9|8998.4|9002.9|9001.4|9003.7|9002.1|9001.4|8998.4|243
1590966300000|2020-05-31 23:05:00|9003|9001.5|9004.7|9003.2|9005|9003.4|9002.2|9000.4|327
1590966600000|2020-05-31 23:10:00|9004.6|9003.1|9004.1|9002.6|9005.1|9003.2|9003.2|9001.3|271
1590966900000|2020-05-31 23:15:00|9004|9002.5|9004.9|9003.4|9005.4|9003.9|9003.9|9002.4|332
1590967200000|2020-05-31 23:20:00|9005|9003.5|9005.6|9004.1|9006.3|9004.8|9003.9|9002.4|292
1590967500000|2020-05-31 23:25:00|9005.5|9004|9006.1|9004.6|9007.2|9005.7|9005.3|9003.8|350
1590967800000|2020-05-31 23:30:00|9006.2|9004.7|9005.4|9003.9|9006.5|9005|9004.7|9003.2|269
1590968100000|2020-05-31 23:35:00|9005.1|9003.6|9006.9|9005.4|9007.3|9005.8|9005.1|9003.6|304
1590968400000|2020-05-31 23:40:00|9006.8|9005.3|9004.7|9003.2|9007.6|9006.1|9004.5|9003|326
1590968700000|2020-05-31 23:45:00|9004.6|9003.1|9005.5|9004|9006.4|9004.9|9004.1|9002.6|318
1590969000000|2020-05-31 23:50:00|9005.6|9004.1|9005.8|9004.3|9006.2|9004.7|9004.4|9002.9|257
1590969300000|2020-05-31 23:55:00|9005.9|9004.4|9004.8|9003.3|9006.6|9005.1|9004.2|9002.7|357
1590969600000|2020-06-01 00:00:00|9004.9|9003.4|8999.5|8998|9004.9|9003.4|8999.1|8997.9|476
1590969900000|2020-06-01 00:05:00|8999.3|8997.8|8991.4|8989.9|8999.6|8998.6|8990.8|8989.3|751
1590970200000|2020-06-01 00:10:00|8991.5|8990|8989.5|8988|8992|8990.5|8987.8|8986.3|562
1590970500000|2020-06-01 00:15:00|8989.4|8987.9|8985.4|8983.9|8990.5|8989|8983.7|8982.2|699
1590970800000|2020-06-01 00:20:00|8985.5|8984|8983.4|8981.9|8987.5|8986|8982.1|8980.6|601
1590971100000|2020-06-01 00:25:00|8983.3|8981.8|8982.5|8981|8983.3|8981.8|8978.6|8976.7|708
1590971400000|2020-06-01 00:30:00|8982.4|8980.9|8984|8982.5|8984.5|8983.1|8982.4|8980.9|564
1590971700000|2020-06-01 00:35:00|8984.1|8982.6|8982.2|8980.7|8985.1|8983.6|8981.7|8980.2|426
1590972000000|2020-06-01 00:40:00|8982.1|8980.6|8983|8982.1|8983.9|8982.7|8980.1|8978.6|350
1590972300000|2020-06-01 00:45:00|8983.1|8982.2|8984.3|8982.8|8984.8|8983.8|8982.6|8981.5|323
1590972600000|2020-06-01 00:50:00|8984.2|8982.7|8985.1|8983.6|8985.3|8983.8|8981.6|8980.1|449
1590972900000|2020-06-01 00:55:00|8984.9|8983.4|8987.7|8986.2|8988|8986.8|8984.9|8983.4|400
1590973200000|2020-06-01 01:00:00|8987.6|8986.1|8984.2|8982.7|8987.6|8986.1|8983.4|8982.1|482
1590973500000|2020-06-01 01:05:00|8984.3|8982.8|8981.3|8980.4|8984.3|8982.8|8980.8|8979.5|426
1590973800000|2020-06-01 01:10:00|8981.4|8979.9|8980.5|8979|8983.4|8982.2|8979.3|8978.3|340
1590974100000|2020-06-01 01:15:00|8980.4|8978.9|8982.2|8980.7|8983|8981.8|8979.1|8977.8|582
1590974400000|2020-06-01 01:20:00|8982.3|8980.8|8982.1|8980.6|8983.3|8982.2|8979.6|8978.1|584
1590974700000|2020-06-01 01:25:00|8981.9|8980.4|8979.6|8978.1|8982.7|8981.2|8978.2|8976.7|641
1590975000000|2020-06-01 01:30:00|8979.8|8978.3|8979.6|8978.1|8981.3|8979.8|8977.4|8975.9|812
1590975300000|2020-06-01 01:35:00|8979.7|8978.2|8979|8977.5|8980.8|8979.3|8978.8|8977.3|482
1590975600000|2020-06-01 01:40:00|8979.1|8977.6|8977|8975.5|8979.6|8978.1|8976.4|8974.9|607
1590975900000|2020-06-01 01:45:00|8976.9|8975.4|8976|8975.1|8977.6|8976.2|8975.7|8974.4|490
1590976200000|2020-06-01 01:50:00|8976.3|8974.8|8976.7|8975.2|8977.3|8976.1|8974.1|8973.1|444
1590976500000|2020-06-01 01:55:00|8976.6|8975.1|8972.6|8971.1|8976.7|8975.5|8971.4|8970.4|469
1590976800000|2020-06-01 02:00:00|8972.5|8971|8974|8973.1|8975.7|8974.6|8972.4|8971|520
1590977100000|2020-06-01 02:05:00|8973.9|8973|8972.2|8971.3|8974.6|8973.4|8971.9|8970.7|467
1590977400000|2020-06-01 02:10:00|8972.3|8971.4|8972.6|8971.1|8973.7|8972.5|8971|8970.1|372
1590977700000|2020-06-01 02:15:00|8972.5|8971.6|8973.7|8972.2|8973.8|8972.6|8971.7|8970.7|268
1590978000000|2020-06-01 02:20:00|8973.6|8972.1|8972.2|8970.7|8973.9|8972.6|8971.9|8970.7|338
1590978300000|2020-06-01 02:25:00|8972.3|8970.8|8974.2|8972.7|8974.3|8973.1|8971.8|8970.6|369
1590978600000|2020-06-01 02:30:00|8974.3|8972.8|8974.5|8973|8975.3|8974|8972.4|8971.2|372
1590978900000|2020-06-01 02:35:00|8974.8|8973.3|8976.5|8975|8977.5|8976|8974.3|8973.1|379
1590979200000|2020-06-01 02:40:00|8976.6|8975.1|8975.2|8974.3|8976.9|8975.4|8974|8973.1|463
1590979500000|2020-06-01 02:45:00|8975.1|8974.2|8976.7|8975.8|8977.3|8976.2|8975.1|8974.2|407
1590979800000|2020-06-01 02:50:00|8976.8|8975.9|8978.2|8977.3|8978.8|8977.9|8976.8|8975.9|373
1590980100000|2020-06-01 02:55:00|8978.1|8977.2|8979.6|8978.1|8979.8|8978.9|8978.1|8977.2|369
1590980400000|2020-06-01 03:00:00|8979.5|8978|8982.2|8981.3|8983.1|8981.9|8979.3|8977.8|383
1590980700000|2020-06-01 03:05:00|8982.1|8981.2|8984.3|8983.4|8986.1|8984.6|8981.8|8980.7|470
1590981000000|2020-06-01 03:10:00|8984.2|8983.3|8984.4|8983.5|8985.4|8984.5|8983.4|8982.5|268
1590981300000|2020-06-01 03:15:00|8984.5|8983.6|8984.8|8983.9|8985.4|8984.5|8984.4|8983.5|236
1590981600000|2020-06-01 03:20:00|8984.7|8983.8|8987.5|8986.6|8987.8|8986.9|8984.3|8983.4|242
1590981900000|2020-06-01 03:25:00|8987.6|8986.7|8988.6|8987.7|8989.7|8988.2|8986.9|8985.7|245
1590982200000|2020-06-01 03:30:00|8988.5|8987.6|8991.7|8990.2|8992.2|8990.7|8988.5|8987.5|338
1590982500000|2020-06-01 03:35:00|8991.8|8990.3|8992.6|8991.1|8995.7|8994.4|8991.1|8990.2|384
1590982800000|2020-06-01 03:40:00|8992.5|8991|8989.5|8988.6|8992.6|8991.1|8988.7|8987.5|336
1590983100000|2020-06-01 03:45:00|8989.4|8988.5|8990.5|8989|8994.4|8992.5|8989.3|8988.2|217
1590983400000|2020-06-01 03:50:00|8990.7|8989.2|8990.3|8989.4|8991.2|8989.9|8989.3|8988.1|284
1590983700000|2020-06-01 03:55:00|8990.4|8989.5|8988.9|8988|8990.7|8989.8|8988.4|8987.5|349
1590984000000|2020-06-01 04:00:00|8988.7|8987.8|8988.6|8987.7|8991.3|8990.3|8988.4|8987.5|452
1590984300000|2020-06-01 04:05:00|8988.4|8987.5|8988.8|8987.9|8989.6|8988.7|8988.4|8987.5|192
1590984600000|2020-06-01 04:10:00|8988.7|8987.8|8987.1|8986.2|8989.1|8988.2|8986.8|8985.9|254
1590984900000|2020-06-01 04:15:00|8987.2|8986.3|8985.8|8984.9|8987.4|8986.5|8985.8|8984.9|279
1590985200000|2020-06-01 04:20:00|8985.9|8985|8986.1|8985.2|8986.3|8985.4|8985.4|8984.5|150
1590985500000|2020-06-01 04:25:00|8986.2|8985.3|8986|8985.1|8986.3|8985.3|8985.3|8984.4|274
1590985800000|2020-06-01 04:30:00|8985.9|8985|8986.6|8985.7|8987.4|8986.5|8985.9|8984.8|210
1590986100000|2020-06-01 04:35:00|8986.5|8985.6|8989.2|8988.3|8989.5|8988.6|8986.5|8985.6|232
1590986400000|2020-06-01 04:40:00|8989.3|8988.4|8989.4|8988.5|8989.8|8988.9|8988.9|8988|192
1590986700000|2020-06-01 04:45:00|8989.5|8988.6|8989.7|8988.8|8990|8989.1|8988.8|8987.9|168
1590987000000|2020-06-01 04:50:00|8989.8|8988.9|8990.9|8990|8991.4|8990.2|8989.2|8988.3|245
1590987300000|2020-06-01 04:55:00|8990.8|8989.9|8991.8|8990.9|8993.3|8991.9|8990.6|8989.7|301
1590987600000|2020-06-01 05:00:00|8991.9|8991|8992.9|8992|8993.8|8992.8|8991.3|8990.2|340
1590987900000|2020-06-01 05:05:00|8992.8|8991.9|8994.8|8993.9|8995.9|8994.7|8992.7|8991.8|454
1590988200000|2020-06-01 05:10:00|8994.9|8994|8993|8992.1|8995.2|8994.3|8992.7|8991.8|342
1590988500000|2020-06-01 05:15:00|8993.1|8992.2|8993|8992.1|8993.5|8992.6|8992.3|8991.3|320
1590988800000|2020-06-01 05:20:00|8992.9|8992|8991.1|8989.6|8992.9|8992|8990.1|8989.2|447
1590989100000|2020-06-01 05:25:00|8991|8989.5|8992.7|8991.8|8993.1|8992|8990.3|8988.9|319
1590989400000|2020-06-01 05:30:00|8992.8|8991.9|8996|8994.5|8996.4|8994.9|8992.4|8991.5|382
1590989700000|2020-06-01 05:35:00|8996.1|8994.6|8995.7|8994.8|8996.3|8995.2|8995|8994.1|266
1590990000000|2020-06-01 05:40:00|8995.6|8994.7|8992.1|8991.2|8995.7|8994.8|8991.5|8990.3|427
1590990300000|2020-06-01 05:45:00|8992.2|8991.3|8993.4|8992.5|8994.4|8993.3|8991.7|8990.6|334
1590990600000|2020-06-01 05:50:00|8993.3|8992.4|8992.3|8990.8|8994.7|8993.2|8991.7|8990.4|282
1590990900000|2020-06-01 05:55:00|8991.9|8991|8991.9|8990.4|8993.3|8992|8990.8|8989.5|442
1590991200000|2020-06-01 06:00:00|8992.1|8990.6|8993.6|8992.7|8994.1|8993.1|8991.7|8990.5|548
1590991500000|2020-06-01 06:05:00|8993.5|8992.6|8988.7|8987.2|8994.9|8994|8988.5|8987|446
1590991800000|2020-06-01 06:10:00|8988.6|8987.1|8985.7|8984.8|8989.4|8988.1|8984.8|8983.4|686
1590992100000|2020-06-01 06:15:00|8985.8|8984.3|8983.7|8982.8|8987.8|8986.9|8982.5|8981.6|517
1590992400000|2020-06-01 06:20:00|8983.5|8982.6|8984.2|8982.7|8985|8983.9|8982.9|8981.7|439
1590992700000|2020-06-01 06:25:00|8984.3|8982.8|8984.5|8983.6|8985.1|8984.1|8982.5|8981.4|390
1590993000000|2020-06-01 06:30:00|8984.6|8983.7|8993.2|8992.3|8993.5|8992.6|8984.5|8983.6|547
1590993300000|2020-06-01 06:35:00|8993.1|8992.2|8991.9|8991|8993.3|8992.4|8990.3|8989.4|368
1590993600000|2020-06-01 06:40:00|8991.8|8990.9|8989.8|8988.9|8992.6|8991.7|8988.9|8988|530
1590993900000|2020-06-01 06:45:00|8989.9|8989|8991.7|8990.8|8992.4|8991.5|8988.7|8987.8|460
1590994200000|2020-06-01 06:50:00|8991.8|8990.9|8990.7|8989.8|8991.9|8991|8989.4|8988.5|347
1590994500000|2020-06-01 06:55:00|8990.6|8989.7|8992.3|8990.8|8992.4|8991.3|8989.5|8988.6|488
1590994800000|2020-06-01 07:00:00|8992.4|8990.9|8983.1|8982.2|8992.8|8991.9|8982.3|8981.4|863
1590995100000|2020-06-01 07:05:00|8983|8982.1|8980.8|8979.9|8984.2|8983.3|8980.5|8979.6|748
1590995400000|2020-06-01 07:10:00|8980.6|8979.7|8981.7|8980.8|8986.3|8985.4|8980.4|8979.5|811
1590995700000|2020-06-01 07:15:00|8982|8980.5|8977.8|8976.9|8982.2|8981.1|8975.7|8974.6|759
1590996000000|2020-06-01 07:20:00|8977.9|8977|8974.5|8973.6|8977.9|8977|8973.6|8972.7|590
1590996300000|2020-06-01 07:25:00|8974.6|8973.7|8975.8|8974.9|8978.5|8977.6|8973.9|8973|611
1590996600000|2020-06-01 07:30:00|8975.7|8974.8|8980.1|8979.2|8980.3|8979.4|8974.3|8973.4|682
1590996900000|2020-06-01 07:35:00|8979.9|8979|8976.5|8975.6|8981.6|8980.7|8976.3|8975.4|533
1590997200000|2020-06-01 07:40:00|8976.4|8975.5|8981.1|8980.2|8981.4|8980.5|8975.4|8974.4|674
1590997500000|2020-06-01 07:45:00|8981.2|8980.3|8982.7|8981.8|8986.8|8985.9|8980.5|8979.6|883
1590997800000|2020-06-01 07:50:00|8983|8981.5|8980.1|8979.2|8984.1|8983.2|8979.8|8978.4|723
1590998100000|2020-06-01 07:55:00|8980.4|8978.9|8975.1|8973.6|8980.4|8979.1|8973.5|8972.4|847
1590998400000|2020-06-01 08:00:00|8975|8973.5|8973|8972.1|8976.5|8975.6|8972.1|8971.2|670
1590998700000|2020-06-01 08:05:00|8972.9|8972|8975|8973.5|8977.3|8975.8|8970.2|8968.8|1062
1590999000000|2020-06-01 08:10:00|8975.1|8973.6|8974.1|8972.6|8976|8974.5|8967.7|8966.2|1251
1590999300000|2020-06-01 08:15:00|8974|8972.5|8973.4|8972.5|8977|8975.7|8972.8|8971.7|1132
1590999600000|2020-06-01 08:20:00|8973.5|8972.6|8975.7|8974.8|8976.7|8975.8|8969.7|8968.8|958
1590999900000|2020-06-01 08:25:00|8975.8|8974.9|8977.7|8976.2|8978.3|8976.7|8974.3|8973.2|752
1591000200000|2020-06-01 08:30:00|8977.6|8976.1|8979.9|8978.4|8983.3|8982.1|8977.4|8975.9|739
1591000500000|2020-06-01 08:35:00|8980|8978.5|8972.5|8971.6|8981.8|8980.5|8972.4|8971.4|819
1591000800000|2020-06-01 08:40:00|8972.7|8971.8|8977.9|8977|8978.5|8977.4|8972.7|8971.8|769
1591001100000|2020-06-01 08:45:00|8978|8977.1|8974.8|8973.9|8979.2|8978|8973.9|8973|750
1591001400000|2020-06-01 08:50:00|8975|8974.1|8974.4|8972.9|8976.3|8975.2|8972.9|8972|715
1591001700000|2020-06-01 08:55:00|8974.3|8972.8|8980.7|8979.8|8981|8980.1|8973.7|8972.4|782
1591002000000|2020-06-01 09:00:00|8980.5|8979.6|8975.1|8974.2|8981.5|8980.6|8974.1|8973|861
1591002300000|2020-06-01 09:05:00|8975|8974.1|8972.5|8971.6|8975.2|8974.3|8970.9|8970|638
1591002600000|2020-06-01 09:10:00|8972.6|8971.7|8969.8|8968.9|8973.2|8972.3|8969.4|8968.5|626
1591002900000|2020-06-01 09:15:00|8969.7|8968.8|8970.3|8969.4|8970.4|8969.5|8966.4|8965.5|686
1591003200000|2020-06-01 09:20:00|8970.2|8969.3|8965.4|8964.5|8970.3|8969.4|8963.3|8962.4|668
1591003500000|2020-06-01 09:25:00|8965.3|8964.4|8968.2|8967.3|8969.9|8969|8964.7|8963.8|667
1591003800000|2020-06-01 09:30:00|8968.6|8967.1|8969.2|8968.3|8969.4|8968.5|8966.7|8965.8|568
1591004100000|2020-06-01 09:35:00|8969.3|8968.4|8967.9|8967|8970.2|8969.3|8966.5|8965.4|496
1591004400000|2020-06-01 09:40:00|8968.1|8966.6|8967.6|8966.7|8973.3|8972.4|8967.5|8966.6|668
1591004700000|2020-06-01 09:45:00|8967.5|8966.6|8973.9|8973|8974.3|8973.4|8966|8965.1|731
1591005000000|2020-06-01 09:50:00|8973.7|8972.8|8967.3|8966.4|8974.8|8973.9|8966.2|8965.2|763
1591005300000|2020-06-01 09:55:00|8967.4|8966.5|8970.8|8969.9|8970.8|8969.9|8966.4|8965.4|579
1591005600000|2020-06-01 10:00:00|8971.1|8970.2|8969.2|8968.3|8972.6|8971.7|8968.6|8967.7|631
1591005900000|2020-06-01 10:05:00|8969.3|8968.4|8968.5|8967.6|8970.9|8970|8968.1|8967.2|521
1591006200000|2020-06-01 10:10:00|8968.6|8967.7|8972.4|8971.5|8973.1|8972.2|8968.2|8967.3|594
1591006500000|2020-06-01 10:15:00|8972.6|8971.7|8968.3|8967.4|8973.2|8972.3|8968.2|8967.3|570
1591006800000|2020-06-01 10:20:00|8968.2|8967.3|8969.9|8969|8970.7|8969.8|8968.2|8967.3|533
1591007100000|2020-06-01 10:25:00|8969.8|8968.9|8971.3|8970.4|8974.2|8973.3|8969.4|8968.5|494
1591007400000|2020-06-01 10:30:00|8971.5|8970.6|8971.7|8970.8|8973.7|8972.8|8971.5|8970.6|500
1591007700000|2020-06-01 10:35:00|8971.6|8970.7|8967.9|8967|8972.1|8971.2|8967.1|8966.2|425
1591008000000|2020-06-01 10:40:00|8967.8|8966.9|8967.4|8966.5|8968.2|8967.3|8965|8964.1|446
1591008300000|2020-06-01 10:45:00|8967.5|8966.6|8969.2|8968.3|8969.7|8968.8|8965.1|8964.2|522
1591008600000|2020-06-01 10:50:00|8969.3|8968.4|8966.2|8965.3|8970.6|8969.7|8966.1|8965.2|425
1591008900000|2020-06-01 10:55:00|8966.1|8965.2|8967.7|8966.8|8970.7|8969.8|8965.1|8964.2|634
1591009200000|2020-06-01 11:00:00|8967.6|8966.7|8970.8|8969.9|8970.9|8970|8967.4|8966.5|555
1591009500000|2020-06-01 11:05:00|8970.9|8970|8973|8972.1|8973.3|8972.4|8970|8969.1|545
1591009800000|2020-06-01 11:10:00|8972.9|8972|8976.1|8975.2|8977.2|8976.3|8972.9|8972|497
1591010100000|2020-06-01 11:15:00|8976|8975.1|8973.9|8973|8977.1|8976.2|8973.6|8972.7|529
1591010400000|2020-06-01 11:20:00|8974.1|8973.2|8977.5|8976.6|8978|8977.1|8974.1|8973.2|461
1591010700000|2020-06-01 11:25:00|8977.4|8976.5|8978.1|8977.2|8978.4|8977.5|8974.5|8973.6|425
1591011000000|2020-06-01 11:30:00|8978.3|8977.4|8970.9|8970|8978.5|8977.6|8969.7|8968.8|546
1591011300000|2020-06-01 11:35:00|8971|8970.1|8971.6|8970.7|8972.4|8971.5|8970.1|8969.2|447
1591011600000|2020-06-01 11:40:00|8971.7|8970.8|8971.6|8970.7|8973.3|8972.4|8970.2|8969.3|600
1591011900000|2020-06-01 11:45:00|8971.5|8970.6|8972.6|8971.7|8973.1|8972.2|8970.6|8969.7|416
1591012200000|2020-06-01 11:50:00|8972.7|8971.8|8972.1|8971.2|8973.2|8972.3|8971.5|8970.6|417
1591012500000|2020-06-01 11:55:00|8972.2|8971.3|8969.4|8968.5|8972.4|8971.5|8968.7|8967.8|507
1591012800000|2020-06-01 12:00:00|8969.2|8968.3|8970.6|8969.7|8971.5|8970.6|8968.6|8967.7|440
1591013100000|2020-06-01 12:05:00|8970.7|8969.8|8968.9|8968|8972.1|8971.2|8967.8|8966.9|517
1591013400000|2020-06-01 12:10:00|8968.8|8967.9|8967.7|8966.8|8969.1|8968.2|8966.5|8965.6|456
1591013700000|2020-06-01 12:15:00|8967.6|8966.7|8968.3|8967.4|8969|8968.1|8966.3|8965.4|618
1591014000000|2020-06-01 12:20:00|8968.4|8967.5|8964.9|8964|8969.7|8968.8|8964.8|8963.9|603
1591014300000|2020-06-01 12:25:00|8965|8964.1|8966.7|8965.8|8967.8|8966.9|8964.6|8963.7|514
1591014600000|2020-06-01 12:30:00|8966.8|8965.9|8966.3|8965.4|8967.1|8966.2|8963.3|8962.4|764
1591014900000|2020-06-01 12:35:00|8966.2|8965.3|8966.8|8965.9|8968.3|8967.4|8965.2|8964.3|555
1591015200000|2020-06-01 12:40:00|8966.7|8965.8|8964.9|8964|8967.9|8967|8964.5|8963.6|591
1591015500000|2020-06-01 12:45:00|8964.8|8963.9|8959.9|8959|8965|8964.1|8959.2|8958.3|580
1591015800000|2020-06-01 12:50:00|8960|8959.1|8954.6|8953.7|8960.5|8959.6|8954.5|8953.6|647
1591016100000|2020-06-01 12:55:00|8954.7|8953.8|8962|8961.1|8962|8961.1|8954.2|8953.3|578
1591016400000|2020-06-01 13:00:00|8961.9|8961|8961.3|8960.4|8963.5|8962.6|8959.3|8958.4|528
1591016700000|2020-06-01 13:05:00|8961.2|8960.3|8962|8961.1|8963.1|8962.2|8960.5|8959.6|406
1591017000000|2020-06-01 13:10:00|8961.9|8961|8963|8962.1|8964.2|8963.3|8961.5|8960.6|483
1591017300000|2020-06-01 13:15:00|8963.1|8962.2|8961.1|8960.2|8964.1|8963.2|8960.5|8959.6|498
1591017600000|2020-06-01 13:20:00|8961|8960.1|8963.1|8962.2|8965.3|8964.4|8960.7|8959.8|482
1591017900000|2020-06-01 13:25:00|8963.3|8962.4|8957.2|8956.3|8963.3|8962.4|8956.6|8955.7|549
1591018200000|2020-06-01 13:30:00|8957.3|8956.4|8957.5|8956.6|8960.4|8959.5|8954|8953.1|634
1591018500000|2020-06-01 13:35:00|8957.6|8956.7|8957.2|8956.3|8958.4|8957.5|8955.7|8954.8|594
1591018800000|2020-06-01 13:40:00|8957.1|8956.2|8958.4|8956.9|8961|8959.8|8956.7|8955.5|776
1591019100000|2020-06-01 13:45:00|8957.8|8956.3|8954.7|8953.8|8958.4|8956.9|8954.2|8953.3|836
1591019400000|2020-06-01 13:50:00|8954.8|8953.9|8955.5|8954|8958.1|8956.9|8952.1|8950.7|863
1591019700000|2020-06-01 13:55:00|8955.6|8954.1|8956.4|8953.4|8957.3|8955.8|8953|8952.1|636
1591020000000|2020-06-01 14:00:00|8956.7|8953.5|8951.8|8950.3|8958.6|8957.1|8951|8949.5|776
1591020300000|2020-06-01 14:05:00|8951.7|8950.2|8942.4|8941.5|8951.8|8950.5|8939.7|8938.5|1077
1591020600000|2020-06-01 14:10:00|8942.3|8941.4|8940.5|8939.6|8943.4|8942.1|8939.7|8938.2|954
1591020900000|2020-06-01 14:15:00|8940.3|8939.4|8935.1|8933.6|8941.4|8940|8934|8932.5|903
1591021200000|2020-06-01 14:20:00|8935|8933.5|8932.7|8931.8|8938.9|8937.8|8932.1|8931.2|981
1591021500000|2020-06-01 14:25:00|8933.2|8931.7|8925.8|8924.9|8933.3|8932.4|8924.9|8923.7|883
1591021800000|2020-06-01 14:30:00|8925.9|8925|8925.7|8924.8|8927.3|8926.2|8921.3|8920.2|953
1591022100000|2020-06-01 14:35:00|8926|8924.5|8921.9|8920.4|8927.9|8927|8920.2|8919.1|959
1591022400000|2020-06-01 14:40:00|8921.8|8920.3|8925|8924.1|8925.2|8924.2|8916.7|8915.5|792
1591022700000|2020-06-01 14:45:00|8924.8|8923.9|8922.5|8921|8926.5|8925.6|8920.1|8919.2|641
1591023000000|2020-06-01 14:50:00|8922.3|8921.4|8926.6|8925.7|8928.3|8927.2|8919.5|8918|881
1591023300000|2020-06-01 14:55:00|8926.7|8925.8|8922.6|8921.7|8927.7|8926.4|8920.6|8919.7|1008
1591023600000|2020-06-01 15:00:00|8922.7|8921.8|8925.1|8924.2|8926.2|8925|8920.2|8919.3|1052
1591023900000|2020-06-01 15:05:00|8925|8924.1|8920.6|8919.7|8925.5|8924.4|8920.2|8919|791
1591024200000|2020-06-01 15:10:00|8920.7|8919.8|8921.3|8919.8|8923.7|8922.5|8919.6|8918.4|652
1591024500000|2020-06-01 15:15:00|8921.2|8919.7|8923.4|8922.5|8925|8923.7|8921.1|8919.6|776
1591024800000|2020-06-01 15:20:00|8923.3|8922.4|8925|8924.1|8925.9|8924.6|8921.6|8920.2|712
1591025100000|2020-06-01 15:25:00|8924.9|8924|8923.7|8922.8|8924.9|8924|8922|8920.6|693
1591025400000|2020-06-01 15:30:00|8923.8|8922.9|8922.1|8920.6|8925|8924.1|8921.6|8920.2|794
1591025700000|2020-06-01 15:35:00|8922.2|8920.7|8919.7|8918.8|8923.6|8922.3|8918.3|8917.1|808
1591026000000|2020-06-01 15:40:00|8919.8|8918.9|8921.1|8919.6|8921.6|8920.4|8918.6|8917.1|594
1591026300000|2020-06-01 15:45:00|8921.2|8919.7|8922|8920.5|8924|8922.9|8920.5|8919.1|687
1591026600000|2020-06-01 15:50:00|8922.1|8920.6|8921.6|8920.7|8924.1|8922.8|8920.4|8919.3|677
1591026900000|2020-06-01 15:55:00|8921.7|8920.8|8920.6|8919.1|8922.6|8921.5|8919.4|8918.3|641
1591027200000|2020-06-01 16:00:00|8920.7|8919.2|8921.3|8919.8|8922.2|8920.9|8920|8918.7|635
1591027500000|2020-06-01 16:05:00|8921.2|8919.7|8919.3|8918.4|8921.6|8920.4|8919|8917.5|500
1591027800000|2020-06-01 16:10:00|8919.4|8918.5|8921.6|8920.7|8922|8921.1|8917.5|8916.3|496
1591028100000|2020-06-01 16:15:00|8921.5|8920.6|8923.6|8922.1|8925.3|8924.4|8920.9|8919.5|411
1591028400000|2020-06-01 16:20:00|8923.7|8922.2|8924.9|8924|8925.1|8924|8921.8|8920.6|489
1591028700000|2020-06-01 16:25:00|8924.8|8923.9|8925.7|8924.2|8926.4|8925.3|8922.5|8921.2|493
1591029000000|2020-06-01 16:30:00|8925.6|8924.7|8925.2|8924.3|8925.9|8925|8923.5|8922.5|345
1591029300000|2020-06-01 16:35:00|8925.3|8924.4|8924.9|8924|8926.4|8924.9|8924.6|8923.7|422
1591029600000|2020-06-01 16:40:00|8924.8|8923.9|8926.6|8925.7|8927.3|8926.4|8924.8|8923.9|359
1591029900000|2020-06-01 16:45:00|8926.5|8925.6|8930|8929.1|8930.1|8929.2|8926.2|8925.1|494
1591030200000|2020-06-01 16:50:00|8930.1|8929.2|8929.7|8928.8|8931.8|8930.6|8928.6|8927.7|492
1591030500000|2020-06-01 16:55:00|8929.8|8928.9|8929.6|8928.1|8932|8930.7|8928.2|8927|584
1591030800000|2020-06-01 17:00:00|8929.7|8928.2|8927.8|8926.9|8929.7|8928.4|8927.3|8926.4|358
1591031100000|2020-06-01 17:05:00|8927.7|8926.8|8926|8925.1|8928.8|8927.9|8924.5|8923.3|309
1591031400000|2020-06-01 17:10:00|8926.1|8925.2|8924.4|8923.5|8926.5|8925.2|8924.3|8923.4|317
1591031700000|2020-06-01 17:15:00|8924.3|8923.4|8923.9|8923|8925.5|8924.2|8922.5|8921.2|395
1591032000000|2020-06-01 17:20:00|8923.8|8922.9|8923.8|8922.9|8925.2|8924.1|8923.5|8922.5|328
1591032300000|2020-06-01 17:25:00|8923.7|8922.8|8923|8922.1|8924.5|8923.3|8921.8|8920.6|340
1591032600000|2020-06-01 17:30:00|8922.9|8922|8923.2|8921.7|8924.2|8923|8921.3|8920.2|328
1591032900000|2020-06-01 17:35:00|8923.3|8921.8|8921.8|8920.3|8923.7|8922.7|8921.2|8920|225
1591033200000|2020-06-01 17:40:00|8921.9|8920.4|8923.7|8922.2|8923.9|8922.5|8921.5|8920.3|218
1591033500000|2020-06-01 17:45:00|8923.8|8922.3|8920.8|8919.9|8923.8|8922.6|8920.1|8918.9|323
1591033800000|2020-06-01 17:50:00|8920.7|8919.8|8921|8919.5|8921.8|8920.7|8919.8|8918.9|332
1591034100000|2020-06-01 17:55:00|8920.9|8919.4|8919.9|8918.4|8921.3|8920.2|8918.3|8917.2|366
1591034400000|2020-06-01 18:00:00|8919.6|8918.7|8918.4|8917.5|8919.9|8919|8918.1|8916.9|264
1591034700000|2020-06-01 18:05:00|8918.3|8917.4|8916|8915.1|8918.9|8917.7|8915.9|8915|258
1591035000000|2020-06-01 18:10:00|8915.9|8915|8919.5|8918|8919.9|8918.7|8915.6|8914.5|360
1591035300000|2020-06-01 18:15:00|8918.8|8917.9|8915.8|8914.9|8919.8|8918.8|8915.8|8914.5|321
1591035600000|2020-06-01 18:20:00|8915.7|8914.8|8916.5|8915|8918.6|8917.2|8915.7|8914.8|306
1591035900000|2020-06-01 18:25:00|8916.4|8914.9|8914.5|8913|8916.9|8915.7|8914.1|8912.6|441
1591036200000|2020-06-01 18:30:00|8914.8|8913.3|8915.4|8913.9|8918.1|8916.9|8914.8|8913.3|336
1591036500000|2020-06-01 18:35:00|8915.5|8914|8915.8|8914.3|8916|8914.7|8914|8912.5|376
1591036800000|2020-06-01 18:40:00|8915.7|8914.2|8913.4|8912.5|8916.1|8915.1|8912.9|8911.6|356
1591037100000|2020-06-01 18:45:00|8913.5|8912.6|8913.3|8912.4|8915.4|8914.2|8912.5|8911.4|412
1591037400000|2020-06-01 18:50:00|8913.6|8912.1|8912.6|8911.1|8913.7|8912.5|8911.2|8910.1|491
1591037700000|2020-06-01 18:55:00|8912.7|8911.2|8909.3|8908.4|8912.9|8911.4|8909.2|8907.9|518
1591038000000|2020-06-01 19:00:00|8909.4|8908.5|8910.4|8909.5|8912.1|8911|8909.2|8908.1|422
1591038300000|2020-06-01 19:05:00|8910.3|8909.4|8909.4|8907.9|8911|8909.8|8908.9|8907.7|442
1591038600000|2020-06-01 19:10:00|8909.3|8907.8|8907.8|8906.3|8909.4|8907.9|8906.6|8905.4|343
1591038900000|2020-06-01 19:15:00|8907.7|8906.2|8908.9|8907.4|8908.9|8907.8|8907.5|8906.2|286
1591039200000|2020-06-01 19:20:00|8908.4|8907.5|8905.6|8904.7|8909.1|8907.7|8905.3|8904.2|399
1591039500000|2020-06-01 19:25:00|8905.7|8904.8|8905.3|8903.8|8906.2|8905|8903.6|8902.5|252
1591039800000|2020-06-01 19:30:00|8905.4|8903.9|8904.5|8903.6|8906.5|8905.3|8903|8901.5|349
1591040100000|2020-06-01 19:35:00|8904.8|8903.3|8905.3|8904.4|8906.5|8905.4|8904.3|8903.3|358
1591040400000|2020-06-01 19:40:00|8905.2|8904.3|8906.9|8906|8907.9|8906.9|8904.5|8903.2|388
1591040700000|2020-06-01 19:45:00|8907.2|8905.7|8906.5|8905|8907.4|8905.9|8905.1|8903.7|304
1591041000000|2020-06-01 19:50:00|8906.4|8904.9|8905.5|8904|8906.7|8905.4|8904.1|8902.6|414
1591041300000|2020-06-01 19:55:00|8905.4|8903.9|8909.3|8907.8|8910.1|8908.6|8904.3|8903.1|525
1591041600000|2020-06-01 20:00:00|8909.4|8907.9|8909.4|8907.9|8910.5|8909|8907.8|8906.3|460
1591041900000|2020-06-01 20:05:00|8909.3|8907.8|8908.9|8907.4|8909.7|8908.2|8907.7|8906.3|235
1591042200000|2020-06-01 20:10:00|8909|8907.5|8910.5|8909|8910.7|8909.3|8908.8|8907.4|172
1591042500000|2020-06-01 20:15:00|8910.6|8909.1|8909.3|8907.8|8910.6|8909.1|8908.6|8907.2|200
1591042800000|2020-06-01 20:20:00|8909.5|8908|8912.6|8911.1|8913.5|8912|8908.5|8907|214
1591043100000|2020-06-01 20:25:00|8912.5|8911|8911|8909.5|8913.4|8911.9|8910.9|8909.4|256
1591043400000|2020-06-01 20:30:00|8911.3|8909.8|8912.5|8911|8912.6|8911.1|8911|8909.5|224
1591043700000|2020-06-01 20:35:00|8912.6|8911.1|8913.2|8911.7|8913.5|8912|8911.9|8910.8|227
1591044000000|2020-06-01 20:40:00|8913.1|8911.6|8913.3|8912.4|8913.9|8912.7|8912.8|8911.5|177
1591044300000|2020-06-01 20:45:00|8913.6|8912.1|8915|8913.5|8915.9|8914.4|8912.8|8911.3|322
1591044600000|2020-06-01 20:50:00|8914.9|8913.4|8916|8914.5|8916.5|8915|8914.6|8913.1|216
1591044900000|2020-06-01 20:55:00|8915.9|8914.4|8918.1|8910|8919.7|8915.1|8915.3|8909.8|388
1591045200000|2020-06-01 21:00:00|8916|8910.8|8913.9|8904.9|8918.5|8913.5|8913.6|8904.7|62
1591045500000|2020-06-01 21:05:00|8914.1|8905.3|8915.1|8906.6|8916.4|8907.7|8909.2|8901.6|161
1591045800000|2020-06-01 21:10:00|8915.4|8905.8|8914.9|8906.4|8916.9|8908.7|8913.8|8905.1|310
1591046100000|2020-06-01 21:15:00|8915.3|8907.3|8913.6|8904.3|8915.7|8908|8912.7|8904.1|255
1591046400000|2020-06-01 21:20:00|8913.7|8904.9|8915|8908|8916.1|8909.4|8912.9|8903.2|372
1591046700000|2020-06-01 21:25:00|8914.5|8908.9|8915.1|8908.1|8916.6|8909|8913.9|8905.9|210
1591047000000|2020-06-01 21:30:00|8914.8|8908.3|8914.1|8908.5|8915.8|8909|8913.6|8907.9|306
1591047300000|2020-06-01 21:35:00|8914|8908.4|8913.7|8906.6|8916.3|8909.6|8913.1|8905.7|290
1591047600000|2020-06-01 21:40:00|8914|8906.5|8915|8907.8|8916.3|8908.2|8913.3|8905.7|352
1591047900000|2020-06-01 21:45:00|8914.9|8907.3|8915.9|8909.5|8917|8910.2|8914.8|8906.5|382
1591048200000|2020-06-01 21:50:00|8916|8909.6|8915.1|8908.9|8916.7|8909.7|8913.9|8906.7|324
1591048500000|2020-06-01 21:55:00|8915|8908.7|8915.1|8908.2|8915.8|8909.9|8913.5|8907.9|318
1591048800000|2020-06-01 22:00:00|8915.3|8908.3|8914.8|8912.4|8916.4|8913.1|8914.2|8908.1|453
1591049100000|2020-06-01 22:05:00|8915.2|8912.1|8914.3|8911.5|8915.6|8913.2|8914|8911.3|187
1591049400000|2020-06-01 22:10:00|8914.2|8911.6|8913|8911.5|8915.5|8913.4|8912.5|8910.6|223
1591049700000|2020-06-01 22:15:00|8912.9|8911.4|8913.2|8911.7|8914.3|8912.3|8912.7|8910.5|117
1591050000000|2020-06-01 22:20:00|8913.1|8911.6|8913.8|8912.3|8914.1|8912.4|8912.6|8910.7|122
1591050300000|2020-06-01 22:25:00|8914|8911.8|8913.2|8911.7|8914.1|8912.6|8913|8911.2|117
1591050600000|2020-06-01 22:30:00|8913.3|8911.8|8915.9|8914.4|8916|8914.5|8913.3|8911.8|223
1591050900000|2020-06-01 22:35:00|8916|8914.5|8913.9|8912.4|8917.1|8915.6|8913.6|8911.8|225
1591051200000|2020-06-01 22:40:00|8914.1|8912.6|8915.5|8914|8916.4|8914.9|8913.8|8911.9|196
1591051500000|2020-06-01 22:45:00|8915.2|8913.7|8915.9|8914.4|8917.4|8915.4|8914.3|8912.1|226
1591051800000|2020-06-01 22:50:00|8915.8|8914.3|8917|8915.5|8917.3|8915.6|8914.9|8913|253
1591052100000|2020-06-01 22:55:00|8917.1|8915.6|8915.9|8914.4|8917.5|8916|8915.8|8914.3|187
1591052400000|2020-06-01 23:00:00|8916|8914.5|8916.2|8914.7|8916.8|8915.3|8915.4|8913.9|233
1591052700000|2020-06-01 23:05:00|8916.3|8914.8|8916.7|8915.2|8917.2|8915.5|8915.5|8914|228
1591053000000|2020-06-01 23:10:00|8916.6|8915.1|8917|8915.5|8917.7|8916.1|8915.7|8914.2|160
1591053300000|2020-06-01 23:15:00|8916.9|8915.4|8915.9|8914.4|8917.1|8915.6|8914.9|8913.4|294
1591053600000|2020-06-01 23:20:00|8916|8914.5|8914.1|8912.6|8916|8914.5|8914|8912.5|187
1591053900000|2020-06-01 23:25:00|8913.9|8912.4|8912.3|8911.4|8915|8913.5|8912.3|8911.1|171
1591054200000|2020-06-01 23:30:00|8912.4|8911.5|8910.9|8909.4|8913.4|8911.9|8910.6|8909.1|200
1591054500000|2020-06-01 23:35:00|8910.8|8909.3|8909.6|8908.1|8911|8909.5|8909.3|8907.8|225
1591054800000|2020-06-01 23:40:00|8909.7|8908.2|8911|8909.5|8911.7|8910.2|8909.6|8908.1|220
1591055100000|2020-06-01 23:45:00|8910.9|8909.4|8911.1|8909.6|8911.8|8910.7|8910.2|8908.7|334
1591055400000|2020-06-01 23:50:00|8911.2|8909.7|8911.3|8909.8|8911.9|8910.8|8910.4|8908.9|337
1591055700000|2020-06-01 23:55:00|8911|8909.5|8910.7|8909.2|8912.2|8911|8910|8908.6|419
1591056000000|2020-06-02 00:00:00|8911|8909.5|8903.9|8902.4|8911.1|8909.8|8902.9|8901.4|564
1591056300000|2020-06-02 00:05:00|8903.8|8902.3|8902.6|8901.1|8904.3|8902.8|8901.2|8899.8|449
1591056600000|2020-06-02 00:10:00|8902.7|8901.2|8901|8899.5|8904|8902.5|8900.4|8898.9|493
1591056900000|2020-06-02 00:15:00|8900.9|8899.4|8900|8898.5|8901.9|8900.4|8897.6|8896.1|376
1591057200000|2020-06-02 00:20:00|8900.1|8898.6|8901.1|8899.6|8901.2|8899.7|8897.3|8896.2|491
1591057500000|2020-06-02 00:25:00|8901|8899.5|8903.6|8902.1|8904.3|8903.1|8900.5|8899|342
1591057800000|2020-06-02 00:30:00|8903.7|8902.2|8898.3|8896.8|8904.1|8902.8|8895.7|8894.2|413
1591058100000|2020-06-02 00:35:00|8898.2|8896.7|8895.2|8893.7|8898.3|8896.8|8892.8|8891.3|557
1591058400000|2020-06-02 00:40:00|8895.3|8893.8|8893|8891.5|8895.3|8893.8|8891.7|8890.7|397
1591058700000|2020-06-02 00:45:00|8893.3|8891.8|8892.8|8891.3|8893.9|8892.4|8891.5|8890|388
1591059000000|2020-06-02 00:50:00|8892.7|8891.2|8893.2|8891.7|8894.7|8893.3|8892.1|8891.1|511
1591059300000|2020-06-02 00:55:00|8893.3|8891.8|8895.4|8893.9|8895.8|8894.4|8893.1|8891.6|432
1591059600000|2020-06-02 01:00:00|8895.3|8893.8|8900.3|8898.8|8900.6|8899.1|8894.9|8893.4|546
1591059900000|2020-06-02 01:05:00|8900.5|8899|8898.9|8897.4|8900.8|8899.3|8897.7|8896.2|419
1591060200000|2020-06-02 01:10:00|8898.7|8897.2|8897.5|8896|8899.7|8898.2|8897|8895.5|336
1591060500000|2020-06-02 01:15:00|8897.6|8896.1|8896.3|8894.8|8898|8896.5|8896.1|8894.6|409
1591060800000|2020-06-02 01:20:00|8896.4|8894.9|8897.1|8895.6|8897.5|8896|8895.6|8894.1|320
1591061100000|2020-06-02 01:25:00|8897.2|8895.7|8899.4|8897.9|8900.9|8899.4|8897.1|8895.6|349
1591061400000|2020-06-02 01:30:00|8899.5|8898|8898.3|8896.8|8899.7|8898.2|8897|8895.5|368
1591061700000|2020-06-02 01:35:00|8898.4|8896.9|8897.6|8896.1|8899.6|8898.1|8897.5|8896|354
1591062000000|2020-06-02 01:40:00|8897.7|8896.2|8899.6|8898.1|8902|8900.5|8896.6|8895.3|362
1591062300000|2020-06-02 01:45:00|8899.5|8898|8899.3|8897.8|8901.2|8900|8898.6|8897.5|397
1591062600000|2020-06-02 01:50:00|8899.1|8897.6|8899.2|8897.7|8900.8|8899.4|8898.6|8897.1|485
1591062900000|2020-06-02 01:55:00|8899.1|8897.6|8898.1|8897.2|8899.4|8898.1|8897.5|8896.3|350
1591063200000|2020-06-02 02:00:00|8898|8897.1|8900.5|8899.6|8901.3|8900|8897.5|8896|336
1591063500000|2020-06-02 02:05:00|8900.9|8899.4|8901.2|8899.7|8901.5|8900|8899.8|8898.4|296
1591063800000|2020-06-02 02:10:00|8901.3|8899.8|8905.1|8903.6|8905.7|8904.2|8901|8899.6|459
1591064100000|2020-06-02 02:15:00|8905.2|8903.7|8905.8|8904.3|8906.7|8905.4|8904.4|8902.9|455
1591064400000|2020-06-02 02:20:00|8905.7|8904.2|8908.7|8907.2|8908.8|8907.3|8905|8903.5|308
1591064700000|2020-06-02 02:25:00|8908.8|8907.3|8908.5|8907|8910.1|8908.6|8908|8906.5|278
1591065000000|2020-06-02 02:30:00|8908.4|8906.9|8907.7|8906.2|8910.2|8909|8907.6|8906.1|356
1591065300000|2020-06-02 02:35:00|8907.6|8906.1|8911.1|8909.6|8911.2|8910|8907|8905.6|362
1591065600000|2020-06-02 02:40:00|8911.2|8909.7|8909.8|8908.9|8911.2|8909.9|8909.1|8907.7|297
1591065900000|2020-06-02 02:45:00|8909.9|8909|8909.7|8908.2|8910.9|8909.6|8908.6|8907.4|231
1591066200000|2020-06-02 02:50:00|8909.6|8908.1|8909|8907.5|8910.5|8909.3|8908.6|8907.1|278
1591066500000|2020-06-02 02:55:00|8909.1|8907.6|8910|8908.5|8910.5|8909.1|8908.2|8907.1|353
1591066800000|2020-06-02 03:00:00|8909.9|8908.4|8910.3|8908.8|8910.6|8909.3|8908.8|8907.4|307
1591067100000|2020-06-02 03:05:00|8910.2|8908.7|8909.3|8907.8|8911.2|8909.9|8909.1|8907.6|268
1591067400000|2020-06-02 03:10:00|8909.4|8907.9|8908.5|8907|8910.5|8909|8908|8906.5|299
1591067700000|2020-06-02 03:15:00|8908.4|8906.9|8908.9|8907.4|8909.9|8908.5|8907.6|8906.3|270
1591068000000|2020-06-02 03:20:00|8909|8907.5|8908.4|8906.9|8909.1|8907.6|8908.1|8906.6|181
1591068300000|2020-06-02 03:25:00|8908.2|8907.3|8908.8|8907.3|8909.4|8907.9|8908.1|8906.8|255
1591068600000|2020-06-02 03:30:00|8908.9|8907.4|8911.1|8909.6|8911.9|8910.7|8908.7|8907.2|208
1591068900000|2020-06-02 03:35:00|8911.2|8909.7|8911.6|8910.1|8911.9|8910.7|8910.8|8909.4|170
1591069200000|2020-06-02 03:40:00|8911.5|8910|8911.2|8910.3|8911.9|8910.6|8910.2|8908.7|259
1591069500000|2020-06-02 03:45:00|8911.1|8910.2|8911.2|8909.7|8911.8|8910.5|8909.4|8907.9|272
1591069800000|2020-06-02 03:50:00|8911|8909.5|8911.9|8910.4|8912.2|8911|8910.6|8909.2|211
1591070100000|2020-06-02 03:55:00|8912|8910.5|8913|8911.5|8913.1|8911.8|8911.1|8910|306
1591070400000|2020-06-02 04:00:00|8913.1|8911.6|8914|8913.1|8914.2|8913.2|8912.1|8910.8|245
1591070700000|2020-06-02 04:05:00|8913.9|8913|8914.4|8912.9|8915.7|8914.3|8913.3|8912.2|292
1591071000000|2020-06-02 04:10:00|8914.5|8913|8915.6|8914.7|8916|8915.1|8913.6|8912.7|282
1591071300000|2020-06-02 04:15:00|8915.5|8914.6|8914.7|8913.2|8915.7|8914.7|8914.4|8913|251
1591071600000|2020-06-02 04:20:00|8914.8|8913.3|8913|8912.1|8915.6|8914.4|8912.9|8911.7|241
1591071900000|2020-06-02 04:25:00|8913.1|8912.2|8912.8|8911.9|8913.6|8912.7|8912.1|8911.2|262
1591072200000|2020-06-02 04:30:00|8912.6|8911.7|8915.8|8914.3|8916|8914.5|8910.8|8909.4|419
1591072500000|2020-06-02 04:35:00|8915.7|8914.2|8915.9|8914.4|8916.5|8915.4|8914.6|8913.4|241
1591072800000|2020-06-02 04:40:00|8916|8914.5|8916.3|8915.4|8916.9|8916|8914.7|8913.6|266
1591073100000|2020-06-02 04:45:00|8916.4|8915.5|8916.1|8914.6|8916.7|8915.8|8914.8|8913.6|246
1591073400000|2020-06-02 04:50:00|8916|8914.5|8915.6|8914.1|8916.3|8915.1|8914.7|8913.4|168
1591073700000|2020-06-02 04:55:00|8915.5|8914|8915.2|8913.7|8916.1|8915.1|8914.9|8913.7|195
1591074000000|2020-06-02 05:00:00|8915.3|8913.8|8914.3|8913.4|8915.4|8914.3|8913.5|8912.3|339
1591074300000|2020-06-02 05:05:00|8914.2|8913.3|8910.7|8909.2|8914.9|8913.7|8910.4|8908.9|275
1591074600000|2020-06-02 05:10:00|8910.6|8909.1|8911.8|8910.9|8912.4|8911.2|8909.9|8908.8|499
1591074900000|2020-06-02 05:15:00|8911.7|8910.8|8912.3|8910.8|8914.7|8913.4|8911.7|8910.5|395
1591075200000|2020-06-02 05:20:00|8912.4|8910.9|8911.7|8910.2|8912.7|8911.7|8911.1|8909.6|266
1591075500000|2020-06-02 05:25:00|8911.8|8910.3|8911.7|8910.2|8912.4|8911|8909.9|8908.7|381
1591075800000|2020-06-02 05:30:00|8911.6|8910.1|8910.9|8909.4|8911.9|8910.4|8910.4|8909.1|414
1591076100000|2020-06-02 05:35:00|8910.8|8909.3|8910|8908.5|8910.9|8909.7|8909.2|8907.9|389
1591076400000|2020-06-02 05:40:00|8909.9|8908.4|8912.7|8911.2|8913|8911.8|8908.5|8907.4|454
1591076700000|2020-06-02 05:45:00|8912.8|8911.3|8910.2|8908.7|8914.4|8913.3|8909.9|8908.6|377
1591077000000|2020-06-02 05:50:00|8910.1|8908.6|8910.9|8909.4|8910.9|8909.7|8909.6|8908.2|291
1591077300000|2020-06-02 05:55:00|8910.8|8909.3|8907.2|8905.7|8911.3|8909.8|8907|8905.5|376
1591077600000|2020-06-02 06:00:00|8907|8905.5|8906.3|8904.8|8907.9|8906.4|8905.4|8904.2|544
1591077900000|2020-06-02 06:05:00|8906.2|8904.7|8906.9|8905.4|8907.7|8906.6|8905.3|8904.2|378
1591078200000|2020-06-02 06:10:00|8906.8|8905.3|8905.6|8904.1|8907.7|8906.4|8905.2|8904|399
1591078500000|2020-06-02 06:15:00|8905.7|8904.2|8903|8901.5|8906.9|8905.6|8902.4|8901.2|560
1591078800000|2020-06-02 06:20:00|8903.2|8901.7|8902.8|8901.3|8904.3|8902.9|8901.9|8900.8|369
1591079100000|2020-06-02 06:25:00|8902.7|8901.2|8892.9|8892|8903.6|8902.5|8890.4|8889.5|640
1591079400000|2020-06-02 06:30:00|8892.8|8891.9|8887.6|8886.7|8893.4|8892.4|8887.2|8886.3|553
1591079700000|2020-06-02 06:35:00|8887.7|8886.8|8877.7|8876.8|8887.8|8886.9|8875.2|8873.7|986
1591080000000|2020-06-02 06:40:00|8877.6|8876.7|8876.8|8875.3|8878|8876.9|8869.8|8868.4|986
1591080300000|2020-06-02 06:45:00|8876.7|8875.2|8874.7|8873.8|8876.7|8875.3|8869.9|8868.6|899
1591080600000|2020-06-02 06:50:00|8874.8|8873.9|8876.8|8875.9|8877.4|8876.5|8872.1|8871.2|836
1591080900000|2020-06-02 06:55:00|8876.7|8875.8|8874.2|8872.7|8876.9|8875.8|8871.9|8871|789
1591081200000|2020-06-02 07:00:00|8874.3|8872.8|8878.6|8877.7|8879|8878.1|8867|8865.8|1082
1591081500000|2020-06-02 07:05:00|8878.5|8877.6|8877.9|8877|8880.8|8879.5|8873.4|8872.5|945
1591081800000|2020-06-02 07:10:00|8877.8|8876.9|8882.6|8881.7|8882.9|8882|8875.8|8874.7|809
1591082100000|2020-06-02 07:15:00|8882.5|8881.6|8881.5|8880.6|8887.4|8885.9|8881.2|8880.1|845
1591082400000|2020-06-02 07:20:00|8881.6|8880.7|8880|8879.1|8882.3|8881.1|8877.4|8876.5|708
1591082700000|2020-06-02 07:25:00|8879.9|8879|8883.2|8881.7|8884.3|8883.4|8879.7|8878.6|751
1591083000000|2020-06-02 07:30:00|8883|8882.1|8886.2|8884.7|8887.8|8886.4|8882.5|8881.4|817
1591083300000|2020-06-02 07:35:00|8886.1|8884.6|8881.4|8880.5|8887.1|8885.8|8878.3|8877.4|861
1591083600000|2020-06-02 07:40:00|8881.9|8880.4|8887.5|8886.6|8888.1|8887|8881.5|8880.4|922
1591083900000|2020-06-02 07:45:00|8887.4|8886.5|8889.9|8889|8892|8890.8|8886.7|8885.5|754
1591084200000|2020-06-02 07:50:00|8889.8|8888.9|8891.3|8890.4|8893.8|8892.6|8889|8887.8|849
1591084500000|2020-06-02 07:55:00|8891.4|8890.5|8894.6|8893.7|8897.7|8896.5|8891|8889.8|771
1591084800000|2020-06-02 08:00:00|8894.7|8893.8|8900.5|8899|8905|8903.8|8894.3|8893.1|904
1591085100000|2020-06-02 08:05:00|8900.4|8898.9|8897.1|8896.2|8902.4|8901.4|8896.9|8895.8|789
1591085400000|2020-06-02 08:10:00|8896.9|8896|8893.6|8892.1|8899.7|8898.8|8893.6|8892.1|741
1591085700000|2020-06-02 08:15:00|8893.7|8892.2|8896.2|8894.7|8898|8896.5|8890.9|8889.5|1026
1591086000000|2020-06-02 08:20:00|8896.1|8894.6|8902|8900.5|8903.5|8902|8896.1|8894.6|1081
1591086300000|2020-06-02 08:25:00|8901.5|8900.6|8910.3|8908.8|8912.7|8911.2|8901.5|8900.3|1010
1591086600000|2020-06-02 08:30:00|8910.4|8908.9|8904.2|8902.7|8913|8911.5|8903.9|8902.5|962
1591086900000|2020-06-02 08:35:00|8904.3|8902.8|8902.8|8901.3|8905.1|8903.6|8899.5|8898|877
1591087200000|2020-06-02 08:40:00|8902.5|8901.6|8898.9|8897.4|8905|8903.6|8898.9|8897.4|813
1591087500000|2020-06-02 08:45:00|8899.1|8897.6|8899|8897.5|8901.2|8900|8896.4|8894.9|894
1591087800000|2020-06-02 08:50:00|8899.1|8897.6|8901|8900.1|8901.7|8900.3|8897.4|8896.3|774
1591088100000|2020-06-02 08:55:00|8900.9|8900|8899.7|8898.2|8906.4|8904.9|8899.3|8898|809
1591088400000|2020-06-02 09:00:00|8899.5|8898|8902.1|8900.6|8903.8|8902.3|8897.8|8896.3|1061
1591088700000|2020-06-02 09:05:00|8902.2|8900.7|8903|8901.5|8905.1|8903.8|8900.5|8899.1|846
1591089000000|2020-06-02 09:10:00|8903.1|8901.6|8903.5|8902|8908.6|8907.2|8902.8|8901.4|780
1591089300000|2020-06-02 09:15:00|8903.2|8902.3|8897.7|8896.2|8903.6|8902.3|8896.9|8895.4|788
1591089600000|2020-06-02 09:20:00|8897.8|8896.3|8900|8898.5|8900.3|8899.2|8896|8894.9|790
1591089900000|2020-06-02 09:25:00|8899.9|8898.4|8902.8|8901.3|8902.8|8901.5|8898.2|8897.1|817
1591090200000|2020-06-02 09:30:00|8902.5|8901.6|8904|8903.1|8904.1|8903.2|8899.9|8898.6|779
1591090500000|2020-06-02 09:35:00|8904.1|8903.2|8899.9|8899|8906.1|8904.8|8899.9|8898.9|785
1591090800000|2020-06-02 09:40:00|8900|8899.1|8901.8|8900.3|8905.1|8903.9|8898|8896.5|919
1591091100000|2020-06-02 09:45:00|8901.7|8900.2|8896.8|8895.3|8901.9|8900.6|8893.6|8892.1|950
1591091400000|2020-06-02 09:50:00|8896.6|8895.7|8898.4|8896.9|8900.9|8899.6|8896.6|8895.5|622
1591091700000|2020-06-02 09:55:00|8898.5|8897|8897.9|8896.4|8900.3|8899|8892|8890.9|863
1591092000000|2020-06-02 10:00:00|8898|8896.5|8899.7|8898.8|8900.2|8899.2|8895.3|8894.1|956
1591092300000|2020-06-02 10:05:00|8900|8898.5|8901|8900.1|8906.3|8904.9|8898.7|8897.6|846
1591092600000|2020-06-02 10:10:00|8901.1|8900.2|8895.4|8894.5|8903.7|8902.6|8895.3|8894.1|775
1591092900000|2020-06-02 10:15:00|8895.3|8894.4|8894.3|8892.8|8896.8|8895.3|8891.3|8890.2|906
1591093200000|2020-06-02 10:20:00|8894.4|8892.9|8898.4|8897.5|8898.8|8897.5|8894.2|8892.9|678
1591093500000|2020-06-02 10:25:00|8898.3|8897.4|8893.6|8892.1|8902.3|8901.1|8890.7|8889.8|779
1591093800000|2020-06-02 10:30:00|8893.4|8892.5|8887.9|8887|8894.8|8893.6|8887.8|8886.8|873
1591094100000|2020-06-02 10:35:00|8888.3|8886.8|8888.8|8887.9|8892.7|8891.2|8887.2|8885.7|718
1591094400000|2020-06-02 10:40:00|8888.9|8888|8888.7|8887.8|8889.8|8888.6|8885.2|8883.9|662
1591094700000|2020-06-02 10:45:00|8888.6|8887.7|8887.5|8886.6|8889.8|8888.8|8883.9|8882.7|786
1591095000000|2020-06-02 10:50:00|8887.6|8886.7|8890.1|8889.2|8893.3|8891.8|8887.2|8886.1|617
1591095300000|2020-06-02 10:55:00|8890.2|8889.3|8891.7|8890.2|8895.4|8894.2|8889.3|8888.2|664
1591095600000|2020-06-02 11:00:00|8891.8|8890.3|8896.7|8895.8|8897.5|8896.6|8891.2|8890.1|709
1591095900000|2020-06-02 11:05:00|8896.6|8895.7|8898.1|8896.6|8899.2|8898.3|8895.6|8894.7|666
1591096200000|2020-06-02 11:10:00|8898.2|8896.7|8898.4|8897.5|8899.7|8898.6|8896.3|8895.3|589
1591096500000|2020-06-02 11:15:00|8898.3|8897.4|8903.9|8903|8904|8903.1|8897|8896.1|481
1591096800000|2020-06-02 11:20:00|8903.7|8902.8|8897.3|8896.4|8904|8903.1|8896.9|8895.9|578
1591097100000|2020-06-02 11:25:00|8897.5|8896.6|8908.1|8907.2|8908.7|8907.8|8897.5|8896.6|1039
1591097400000|2020-06-02 11:30:00|8908.2|8907.3|8900.6|8899.1|8908.7|8907.4|8900.1|8898.9|828
1591097700000|2020-06-02 11:35:00|8900.5|8899|8902.6|8901.7|8903.3|8902.4|8899.1|8897.9|627
1591098000000|2020-06-02 11:40:00|8902.5|8901.6|8901.4|8900.5|8904.4|8903.5|8900.3|8899.2|415
1591098300000|2020-06-02 11:45:00|8901.6|8900.1|8902.2|8901.3|8902.6|8901.7|8899.4|8898.2|603
1591098600000|2020-06-02 11:50:00|8902|8901.1|8899.4|8898.5|8903.1|8902|8897.6|8896.4|582
1591098900000|2020-06-02 11:55:00|8899.6|8898.7|8907.2|8905.7|8907.3|8905.8|8898.6|8897.7|742
1591099200000|2020-06-02 12:00:00|8906.8|8905.9|8911.3|8910.4|8911.4|8910.5|8904.1|8902.8|1053
1591099500000|2020-06-02 12:05:00|8911.4|8910.5|8911|8910.1|8916.1|8915|8910.7|8909.6|875
1591099800000|2020-06-02 12:10:00|8910.9|8910|8908.7|8907.2|8912.7|8911.8|8906.6|8905.6|732
1591100100000|2020-06-02 12:15:00|8908.9|8907.4|8909.1|8908.2|8910.7|8909.5|8903.5|8902.4|926
1591100400000|2020-06-02 12:20:00|8909.5|8908|8913.5|8912.6|8914.7|8913.7|8907.4|8906.4|965
1591100700000|2020-06-02 12:25:00|8913.4|8912.5|8910.1|8908.6|8915|8913.9|8909.3|8908.4|706
1591101000000|2020-06-02 12:30:00|8910.2|8908.7|8902.2|8900.7|8910.2|8908.7|8901.6|8900.2|753
1591101300000|2020-06-02 12:35:00|8902.3|8900.8|8897.4|8896.5|8903.6|8902.1|8897.1|8895.9|1030
1591101600000|2020-06-02 12:40:00|8897.3|8896.4|8895.5|8894|8897.7|8896.7|8892.9|8891.5|860
1591101900000|2020-06-02 12:45:00|8895.2|8893.7|8895|8894.1|8896.5|8895.2|8892.9|8891.6|771
1591102200000|2020-06-02 12:50:00|8895.1|8894.2|8896.8|8895.9|8898.5|8897.3|8892.6|8891.5|707
1591102500000|2020-06-02 12:55:00|8896.7|8895.8|8898|8896.5|8898.2|8897.3|8895|8894.1|604
1591102800000|2020-06-02 13:00:00|8897.6|8896.7|8903.8|8902.9|8904.6|8903.4|8896.6|8895.5|831
1591103100000|2020-06-02 13:05:00|8903.6|8902.7|8902.1|8901.2|8905.5|8904.6|8901.5|8900.6|703
1591103400000|2020-06-02 13:10:00|8902.2|8901.3|8903|8902.1|8903.2|8902.3|8900.8|8899.5|695
1591103700000|2020-06-02 13:15:00|8903.1|8902.2|8906.2|8905.3|8906.8|8905.9|8902.7|8901.8|631
1591104000000|2020-06-02 13:20:00|8906.3|8905.4|8901|8900.1|8908.3|8907.1|8900.8|8899.7|684
1591104300000|2020-06-02 13:25:00|8900.9|8900|8901.1|8899.6|8903.5|8902.2|8900.2|8898.9|605
1591104600000|2020-06-02 13:30:00|8901.2|8899.7|8896.2|8895.3|8901.2|8899.7|8894.7|8893.3|646
1591104900000|2020-06-02 13:35:00|8896.4|8895.5|8895.2|8894.3|8898.5|8897.2|8893.8|8892.9|572
1591105200000|2020-06-02 13:40:00|8895.1|8894.2|8898|8896.5|8898|8896.5|8890.6|8889.4|631
1591105500000|2020-06-02 13:45:00|8898.1|8896.6|8904.2|8902.7|8904.5|8903|8897.3|8896.2|687
1591105800000|2020-06-02 13:50:00|8904.1|8902.6|8907.6|8906.1|8908.1|8906.8|8901.8|8900.3|924
1591106100000|2020-06-02 13:55:00|8907.5|8906|8906.6|8905.1|8909.8|8908.8|8906.1|8904.9|889
1591106400000|2020-06-02 14:00:00|8906.5|8905|8909|8908.1|8912.2|8910.9|8905.5|8904.2|1003
1591106700000|2020-06-02 14:05:00|8909.1|8908.2|8912.1|8910.6|8914.2|8913|8907.2|8905.9|853
1591107000000|2020-06-02 14:10:00|8912|8910.5|8905.8|8904.9|8912.2|8910.7|8905.2|8904.3|775
1591107300000|2020-06-02 14:15:00|8905.9|8905|8905.3|8903.8|8909.4|8908.2|8904.6|8903.4|934
1591107600000|2020-06-02 14:20:00|8905.1|8903.6|8908.2|8907.3|8908.7|8907.6|8901.2|8900|845
1591107900000|2020-06-02 14:25:00|8908.3|8907.4|8906.3|8905.4|8908.9|8907.6|8902.5|8901.5|786
1591108200000|2020-06-02 14:30:00|8907|8905.5|8911.4|8909.9|8911.9|8910.4|8906.6|8905.4|916
1591108500000|2020-06-02 14:35:00|8911.3|8909.8|8908.7|8907.2|8912.5|8911|8906.8|8905.6|720
1591108800000|2020-06-02 14:40:00|8908.8|8907.3|8912.3|8910.8|8912.9|8911.4|8906.4|8905|802
1591109100000|2020-06-02 14:45:00|8912.4|8910.9|8907.6|8906.7|8912.9|8911.4|8905.6|8904.1|848
1591109400000|2020-06-02 14:50:00|8907.5|8906.6|8903.5|8902|8909.9|8908.8|8901.7|8900.5|904
1591109700000|2020-06-02 14:55:00|8903.6|8902.1|8907.2|8906.3|8907.9|8906.9|8898.6|8897.1|1248
1591110000000|2020-06-02 15:00:00|8906.9|8906|8907.2|8905.7|8908.7|8907.2|8902.6|8901.3|1071
1591110300000|2020-06-02 15:05:00|8907.3|8905.8|8915.5|8914.6|8916|8914.9|8906.3|8904.9|891
1591110600000|2020-06-02 15:10:00|8915.3|8914.4|8916.4|8915.5|8921.1|8919.6|8914.6|8913.6|848
1591110900000|2020-06-02 15:15:00|8916.5|8915|8917.5|8916.6|8921.3|8919.9|8915|8913.8|640
1591111200000|2020-06-02 15:20:00|8917.4|8916.5|8919.1|8918.2|8920.9|8919.8|8913|8912.1|619
1591111500000|2020-06-02 15:25:00|8919|8918.1|8916.2|8915.3|8919.8|8918.7|8916|8915.1|609
1591111800000|2020-06-02 15:30:00|8916.3|8915.4|8915.9|8915|8917.8|8916.6|8912.7|8911.5|564
1591112100000|2020-06-02 15:35:00|8915.8|8914.9|8916.8|8915.9|8918.1|8917|8914.5|8913.2|545
1591112400000|2020-06-02 15:40:00|8916.2|8915.3|8917.3|8915.8|8920.6|8919.1|8915.4|8914.3|462
1591112700000|2020-06-02 15:45:00|8917.2|8915.7|8918.3|8916.8|8918.6|8917.4|8913.7|8912.3|433
1591113000000|2020-06-02 15:50:00|8918.2|8916.7|8914.5|8913|8918.4|8917.1|8913.3|8911.8|561
1591113300000|2020-06-02 15:55:00|8914.4|8912.9|8912.3|8911.4|8915|8913.5|8910.8|8909.5|569
1591113600000|2020-06-02 16:00:00|8912.5|8911.6|8912|8911.1|8913|8911.9|8909.7|8908.4|585
1591113900000|2020-06-02 16:05:00|8911.9|8911|8906.4|8904.9|8914.1|8912.6|8904.2|8903|523
1591114200000|2020-06-02 16:10:00|8906.3|8904.8|8906.1|8904.6|8908.5|8907|8905.1|8903.9|525
1591114500000|2020-06-02 16:15:00|8906.2|8904.7|8909.4|8907.9|8910.8|8909.6|8905.8|8904.3|402
1591114800000|2020-06-02 16:20:00|8909.6|8908.1|8908.8|8907.9|8910.4|8909.3|8905|8903.5|427
1591115100000|2020-06-02 16:25:00|8908.7|8907.8|8910.3|8908.8|8911.7|8910.5|8907.8|8906.9|387
1591115400000|2020-06-02 16:30:00|8910.2|8908.7|8911|8909.5|8914.4|8913.1|8908.7|8907.4|504
1591115700000|2020-06-02 16:35:00|8910.8|8909.3|8907.9|8907|8911.1|8910.1|8906.3|8905.1|444
1591116000000|2020-06-02 16:40:00|8908|8907.1|8906.5|8905|8909.5|8908.1|8905.3|8904|433
1591116300000|2020-06-02 16:45:00|8906.6|8905.1|8908.2|8907.3|8908.9|8907.7|8905.7|8904.3|398
1591116600000|2020-06-02 16:50:00|8908.1|8907.2|8905.7|8904.2|8908.6|8907.4|8904.1|8903.1|458
1591116900000|2020-06-02 16:55:00|8905.6|8904.1|8911.9|8911|8912.2|8911.3|8905.4|8904.1|600
1591117200000|2020-06-02 17:00:00|8912|8911.1|8907.8|8906.3|8912.7|8911.6|8906.6|8905.5|507
1591117500000|2020-06-02 17:05:00|8908.2|8906.7|8911.8|8910.3|8912|8910.9|8907.7|8906.3|428
1591117800000|2020-06-02 17:10:00|8911.4|8910.5|8912.2|8911.3|8915.1|8913.9|8911.2|8909.8|399
1591118100000|2020-06-02 17:15:00|8912.6|8911.1|8915.6|8914.7|8917.5|8916|8912.1|8911|339
1591118400000|2020-06-02 17:20:00|8915.9|8914.4|8915.8|8914.3|8918.9|8917.8|8915.3|8913.8|355
1591118700000|2020-06-02 17:25:00|8915.7|8914.2|8919.9|8919|8920.5|8919.1|8915.6|8914.1|300
1591119000000|2020-06-02 17:30:00|8920|8919.1|8920.5|8919|8922|8920.9|8919.8|8918.7|324
1591119300000|2020-06-02 17:35:00|8920.6|8919.1|8913.5|8912|8921.3|8920|8913.4|8911.9|437
1591119600000|2020-06-02 17:40:00|8913.4|8911.9|8909.8|8908.3|8913.8|8912.3|8909.3|8907.8|380
1591119900000|2020-06-02 17:45:00|8909.9|8908.4|8910.1|8908.6|8911|8909.5|8908.5|8907|425
1591120200000|2020-06-02 17:50:00|8910|8908.5|8908.5|8907|8910.8|8909.4|8907.4|8905.9|386
1591120500000|2020-06-02 17:55:00|8908|8906.5|8904.1|8903.2|8908.9|8907.7|8903.9|8903|465
1591120800000|2020-06-02 18:00:00|8904.2|8903.3|8903.8|8902.3|8905.5|8904.4|8900.9|8899.5|510
1591121100000|2020-06-02 18:05:00|8903.6|8902.7|8907.5|8906|8908.2|8906.9|8903.5|8902.2|452
1591121400000|2020-06-02 18:10:00|8907.6|8906.1|8905.7|8904.2|8907.7|8906.3|8905.3|8904.1|311
1591121700000|2020-06-02 18:15:00|8905.8|8904.3|8904.9|8903.4|8906.9|8905.5|8904.3|8903|303
1591122000000|2020-06-02 18:20:00|8904.6|8903.7|8906.7|8905.2|8908.1|8906.9|8904.6|8903.4|330
1591122300000|2020-06-02 18:25:00|8906.8|8905.3|8908.1|8906.6|8908.4|8907.2|8906.5|8905.1|262
1591122600000|2020-06-02 18:30:00|8908|8906.5|8908|8906.5|8909.3|8907.8|8906.3|8904.9|383
1591122900000|2020-06-02 18:35:00|8908.9|8907.4|8910.6|8909.7|8911.2|8910|8908.6|8907.2|272
1591123200000|2020-06-02 18:40:00|8910.7|8909.8|8911.7|8910.2|8911.8|8910.4|8910.3|8909|280
1591123500000|2020-06-02 18:45:00|8911.5|8910|8909.5|8908|8911.7|8910.2|8908.7|8907.2|325
1591123800000|2020-06-02 18:50:00|8909.6|8908.1|8908.1|8906.6|8909.8|8908.3|8907.4|8905.9|339
1591124100000|2020-06-02 18:55:00|8908.2|8906.7|8908.5|8907|8909.7|8908.4|8907.3|8906.1|436
1591124400000|2020-06-02 19:00:00|8908.6|8907.1|8910.7|8909.2|8911.6|8910.4|8908.5|8907.1|270
1591124700000|2020-06-02 19:05:00|8910.6|8909.1|8908.6|8907.1|8910.7|8909.2|8907.8|8906.3|339
1591125000000|2020-06-02 19:10:00|8908.7|8907.2|8908.4|8907.5|8909.6|8908.1|8907.1|8905.6|350
1591125300000|2020-06-02 19:15:00|8908.6|8907.1|8904.9|8903.4|8908.6|8907.5|8904.2|8902.9|439
1591125600000|2020-06-02 19:20:00|8904.8|8903.3|8904.5|8903|8906.1|8904.6|8903.5|8902|421
1591125900000|2020-06-02 19:25:00|8904.6|8903.1|8904|8902.5|8906.4|8905.1|8903|8901.5|435
1591126200000|2020-06-02 19:30:00|8903.9|8902.4|8903.8|8902.9|8905.7|8904.2|8903.1|8901.6|449
1591126500000|2020-06-02 19:35:00|8904.1|8902.6|8904.5|8903|8906|8904.5|8903.7|8902.2|336
1591126800000|2020-06-02 19:40:00|8904.6|8903.1|8903.8|8902.3|8904.7|8903.2|8902.5|8901.2|417
1591127100000|2020-06-02 19:45:00|8904|8902.5|8904.5|8903|8905.8|8904.3|8903.8|8902.5|376
1591127400000|2020-06-02 19:50:00|8904.3|8903.4|8903.4|8901.9|8906|8904.5|8902.8|8901.3|509
1591127700000|2020-06-02 19:55:00|8903.3|8901.8|8899.5|8898|8903.4|8902|8899.5|8898|399
1591128000000|2020-06-02 20:00:00|8900.1|8898.6|8901.2|8900.3|8902.4|8900.9|8899.9|8898.4|351
1591128300000|2020-06-02 20:05:00|8901.4|8899.9|8902.8|8901.3|8903|8901.6|8900.7|8899.4|255
1591128600000|2020-06-02 20:10:00|8902.6|8901.1|8898.5|8897|8902.6|8901.1|8898.2|8896.7|264
1591128900000|2020-06-02 20:15:00|8898.4|8896.9|8898.8|8897.3|8899.9|8898.6|8898.3|8896.8|213
1591129200000|2020-06-02 20:20:00|8898.7|8897.2|8898|8896.5|8898.8|8897.3|8896.5|8895.2|216
1591129500000|2020-06-02 20:25:00|8897.9|8896.4|8897.9|8896.4|8899|8897.9|8897.1|8895.9|177
1591129800000|2020-06-02 20:30:00|8898|8896.5|8897.5|8896|8901|8899.5|8897.4|8895.9|231
1591130100000|2020-06-02 20:35:00|8897.4|8895.9|8898|8896.5|8898.8|8897.3|8896.7|8895.2|242
1591130400000|2020-06-02 20:40:00|8897.7|8896.2|8899.1|8897.6|8899.1|8897.9|8897.2|8895.7|166
1591130700000|2020-06-02 20:45:00|8899|8897.5|8899.6|8898.1|8899.7|8898.2|8898.6|8897.1|140
1591131000000|2020-06-02 20:50:00|8899.5|8898|8899.4|8897.9|8899.8|8898.3|8898.3|8896.8|181
1591131300000|2020-06-02 20:55:00|8899.5|8898|8901.6|8897.1|8901.8|8898|8898.6|8895.7|293
1591131600000|2020-06-02 21:00:00|8902.4|8896.6|8903.9|8897.6|8905|8898.9|8897.8|8893.1|70
1591131900000|2020-06-02 21:05:00|8904.6|8896|8902.5|8896.6|8905.2|8898.7|8900.2|8893.8|183
1591132200000|2020-06-02 21:10:00|8903.2|8895.9|8903.9|8896.9|8904.9|8899.5|8900.5|8894.4|219
1591132500000|2020-06-02 21:15:00|8904.1|8897.9|8905.3|8897.5|8905.4|8898.8|8903|8895.6|316
1591132800000|2020-06-02 21:20:00|8905|8897.9|8903.7|8897.9|8905.7|8899.2|8903.4|8896.3|274
1591133100000|2020-06-02 21:25:00|8903.8|8898.1|8902.5|8895.5|8906.1|8898.1|8902|8894.2|234
1591133400000|2020-06-02 21:30:00|8902.9|8895.3|8905.2|8895.7|8907|8896.4|8901.9|8894.4|301
1591133700000|2020-06-02 21:35:00|8905.3|8895.6|8903.3|8895.3|8906.5|8898.6|8902.6|8895|373
1591134000000|2020-06-02 21:40:00|8903.2|8895.4|8904.1|8897|8904.9|8898.3|8902.6|8895.1|308
1591134300000|2020-06-02 21:45:00|8903.5|8897.3|8903.6|8896.3|8905.1|8898.5|8902.4|8895.7|251
1591134600000|2020-06-02 21:50:00|8903.1|8897|8903|8897.6|8904.2|8898.2|8898.3|8894.9|302
1591134900000|2020-06-02 21:55:00|8903.1|8897.5|8903.5|8898.4|8905.3|8898.6|8902.8|8896.8|291
1591135200000|2020-06-02 22:00:00|8903.7|8898.3|8902|8899.3|8908.9|8900.5|8901.4|8894.1|630
1591135500000|2020-06-02 22:05:00|8901.8|8899.2|8900.5|8899|8902.6|8900|8900.5|8898|264
1591135800000|2020-06-02 22:10:00|8900.6|8899.1|8901.5|8899.2|8902.2|8899.7|8900.6|8898.4|144
1591136100000|2020-06-02 22:15:00|8901.1|8899.6|8901|8899.5|8902.3|8900|8900.7|8898.8|127
1591136400000|2020-06-02 22:20:00|8900.9|8899.4|8902|8900.5|8902.1|8900.6|8900.8|8899.1|100
1591136700000|2020-06-02 22:25:00|8902.1|8900.6|8902.1|8900.6|8902.3|8900.8|8901.3|8899.8|85
1591137000000|2020-06-02 22:30:00|8902|8900.5|8901.8|8900.3|8902.8|8901.1|8901.6|8899.9|97
1591137300000|2020-06-02 22:35:00|8901.9|8900.4|8901.6|8900.1|8902.9|8900.9|8901.2|8899.6|108
1591137600000|2020-06-02 22:40:00|8901.7|8900.2|8903.2|8901.7|8903.4|8901.9|8901.6|8900.1|59
1591137900000|2020-06-02 22:45:00|8903.1|8901.6|8902.5|8901|8903.6|8902.1|8902.1|8900.6|103
1591138200000|2020-06-02 22:50:00|8902.6|8901.1|8905.4|8903.9|8905.4|8903.9|8902.6|8901.1|150
1591138500000|2020-06-02 22:55:00|8904.9|8903.4|8904.3|8902.8|8906|8904.1|8903.9|8902|136
1591138800000|2020-06-02 23:00:00|8904.1|8902.6|8902.5|8901|8904.7|8903.2|8902|8900.5|190
1591139100000|2020-06-02 23:05:00|8902.6|8901.1|8903.2|8901.7|8903.3|8901.8|8900.5|8899|147
1591139400000|2020-06-02 23:10:00|8903.3|8901.8|8901.7|8900.2|8903.6|8901.9|8900.8|8899.3|257
1591139700000|2020-06-02 23:15:00|8901.6|8900.1|8901|8899.5|8902.3|8900.8|8899.9|8898.4|261
1591140000000|2020-06-02 23:20:00|8901.1|8899.6|8900.4|8898.9|8902.8|8901.3|8900.3|8898.8|444
1591140300000|2020-06-02 23:25:00|8900.5|8899|8897.7|8896.2|8901.2|8899.7|8897.3|8895.8|412
1591140600000|2020-06-02 23:30:00|8897.8|8896.3|8893.1|8891.6|8898.8|8897.3|8891.1|8888.5|633
1591140900000|2020-06-02 23:35:00|8893|8891.5|8893.2|8891.7|8893.7|8892.2|8890.7|8889.2|353
1591141200000|2020-06-02 23:40:00|8892.9|8891.4|8891.8|8890.3|8895.9|8894.4|8890.6|8889.1|481
1591141500000|2020-06-02 23:45:00|8892|8890.5|8889.8|8888.3|8892.6|8891.1|8889.3|8887.8|347
1591141800000|2020-06-02 23:50:00|8889.9|8888.4|8894.2|8892.7|8894.2|8892.7|8889.6|8888.1|337
1591142100000|2020-06-02 23:55:00|8894.1|8892.6|8891.3|8889.8|8894.7|8893.2|8889.9|8888.4|359
1591142400000|2020-06-03 00:00:00|8891.2|8889.7|8891.8|8890.3|8895.1|8893.6|8891.2|8889.7|562
1591142700000|2020-06-03 00:05:00|8891.9|8890.4|8892.5|8891|8892.7|8891.2|8890.9|8889.4|374
1591143000000|2020-06-03 00:10:00|8892.4|8890.9|8895|8893.5|8895.2|8893.7|8892.3|8890.8|274
1591143300000|2020-06-03 00:15:00|8894.9|8893.4|8895.3|8893.8|8895.7|8894.2|8893|8891.5|402
1591143600000|2020-06-03 00:20:00|8895.5|8894|8889.3|8887.8|8895.5|8894|8888.7|8887.2|383
1591143900000|2020-06-03 00:25:00|8889.2|8887.7|8888.1|8886.6|8889.9|8888.4|8886.2|8884.7|429
1591144200000|2020-06-03 00:30:00|8888.2|8886.7|8888.6|8887.1|8888.9|8887.4|8886.3|8884.8|298
1591144500000|2020-06-03 00:35:00|8888.4|8886.9|8890.7|8889.2|8891.3|8889.8|8888|8886.5|268
1591144800000|2020-06-03 00:40:00|8890.6|8889.1|8886.7|8885.2|8892.1|8890.6|8885.8|8884.3|463
1591145100000|2020-06-03 00:45:00|8886.8|8885.3|8887.4|8885.9|8889.8|8888.3|8884.4|8882.9|587
1591145400000|2020-06-03 00:50:00|8887.5|8886|8888.1|8886.6|8888.7|8887.2|8884|8882.5|509
1591145700000|2020-06-03 00:55:00|8888.2|8886.7|8887.7|8886.2|8890.2|8888.7|8886|8884.5|526
1591146000000|2020-06-03 01:00:00|8887.8|8886.3|8886.1|8884.6|8889.7|8888.2|8883.2|8881.7|538
1591146300000|2020-06-03 01:05:00|8886.2|8884.7|8889.4|8887.9|8890.4|8888.9|8883.5|8882|536
1591146600000|2020-06-03 01:10:00|8889.5|8888|8884.6|8883.1|8889.6|8888.1|8880.8|8879.3|422
1591146900000|2020-06-03 01:15:00|8884.8|8883.3|8884.9|8883.4|8889.7|8888.2|8884.3|8882.8|521
1591147200000|2020-06-03 01:20:00|8884.7|8883.2|8879.6|8878.1|8885|8883.5|8879.5|8878|432
1591147500000|2020-06-03 01:25:00|8879.5|8878|8884.4|8882.9|8885|8883.5|8879.4|8877.9|356
1591147800000|2020-06-03 01:30:00|8884.5|8883|8888.9|8887.4|8889.9|8888.4|8884.1|8882.6|577
1591148100000|2020-06-03 01:35:00|8888.8|8887.3|8888.5|8887|8890|8888.5|8887.3|8885.8|468
1591148400000|2020-06-03 01:40:00|8888.6|8887.1|8890.3|8888.8|8893.5|8891.8|8888.3|8886.8|525
1591148700000|2020-06-03 01:45:00|8890.4|8888.9|8891|8889.5|8892.5|8891|8888.5|8887|505
1591149000000|2020-06-03 01:50:00|8891.1|8889.6|8889.7|8888.2|8891.6|8890.1|8889.1|8887.6|497
1591149300000|2020-06-03 01:55:00|8889.8|8888.3|8890.5|8889|8891.4|8889.9|8889.2|8887.7|563
1591149600000|2020-06-03 02:00:00|8890.4|8888.9|8891.8|8890.3|8893.4|8891.9|8890.4|8888.9|541
1591149900000|2020-06-03 02:05:00|8891.9|8890.4|8894.6|8893.1|8894.9|8893.4|8891.1|8889.6|335
1591150200000|2020-06-03 02:10:00|8894.5|8893|8896.3|8894.8|8896.4|8894.9|8893.7|8892.2|558
1591150500000|2020-06-03 02:15:00|8896.2|8894.7|8895.4|8893.9|8896.7|8895.2|8894.8|8893.3|404
1591150800000|2020-06-03 02:20:00|8895.3|8893.8|8898.4|8896.9|8898.8|8897.7|8895.3|8893.8|454
1591151100000|2020-06-03 02:25:00|8898.3|8896.8|8897.6|8896.1|8899.9|8898.4|8897.4|8895.9|426
1591151400000|2020-06-03 02:30:00|8897.7|8896.2|8897.5|8896|8897.8|8896.5|8895.8|8894.3|426
1591151700000|2020-06-03 02:35:00|8897.4|8895.9|8897.8|8896.3|8898.1|8896.6|8895.9|8894.4|402
1591152000000|2020-06-03 02:40:00|8898|8896.5|8898.2|8896.7|8898.9|8897.4|8896.7|8895.2|539
1591152300000|2020-06-03 02:45:00|8898.4|8896.9|8899.7|8898.2|8899.8|8898.3|8896.8|8895.3|426
1591152600000|2020-06-03 02:50:00|8899.6|8898.1|8900.8|8899.3|8902|8900.5|8899.3|8897.8|443
1591152900000|2020-06-03 02:55:00|8900.7|8899.2|8903.2|8901.7|8903.5|8902|8900.5|8899|430
1591153200000|2020-06-03 03:00:00|8903.4|8901.9|8905|8903.5|8905.4|8903.9|8902.5|8901.3|387
1591153500000|2020-06-03 03:05:00|8905.1|8903.6|8904.8|8903.3|8905.9|8904.7|8904.4|8902.9|370
1591153800000|2020-06-03 03:10:00|8904.9|8903.4|8905|8903.5|8905.8|8904.3|8904.3|8902.8|256
1591154100000|2020-06-03 03:15:00|8904.9|8903.4|8904.7|8903.2|8906.5|8905|8902.7|8901.3|573
1591154400000|2020-06-03 03:20:00|8904.6|8903.1|8902.2|8900.7|8905.2|8903.7|8901.7|8900.2|372
1591154700000|2020-06-03 03:25:00|8902.1|8900.6|8902.3|8900.8|8903.8|8902.3|8901.8|8900.3|346
1591155000000|2020-06-03 03:30:00|8902.4|8900.9|8904.4|8902.9|8904.9|8903.4|8901.9|8900.4|366
1591155300000|2020-06-03 03:35:00|8904.5|8903|8902.7|8901.2|8904.5|8903|8902.1|8900.6|439
1591155600000|2020-06-03 03:40:00|8902.8|8901.3|8903|8902.1|8903.3|8902.1|8901.9|8900.4|300
1591155900000|2020-06-03 03:45:00|8903.2|8901.7|8903.2|8901.7|8903.8|8902.3|8902.2|8900.7|272
1591156200000|2020-06-03 03:50:00|8903.1|8901.6|8907|8905.5|8907.2|8905.7|8902.7|8901.2|423
1591156500000|2020-06-03 03:55:00|8906.9|8905.4|8905.7|8904.2|8907|8905.5|8903.9|8902.4|522
1591156800000|2020-06-03 04:00:00|8905.9|8904.4|8905.3|8903.8|8906.8|8905.3|8904.4|8903.3|397
1591157100000|2020-06-03 04:05:00|8905.4|8903.9|8906.4|8904.9|8906.4|8905.2|8904.6|8903.1|334
1591157400000|2020-06-03 04:10:00|8906.3|8904.8|8906.7|8905.2|8907.4|8906.1|8906.1|8904.6|398
1591157700000|2020-06-03 04:15:00|8906.8|8905.3|8908|8906.5|8908.5|8907|8906.5|8905|348
1591158000000|2020-06-03 04:20:00|8907.9|8906.4|8907.1|8906.2|8908.1|8906.6|8906.7|8905.4|365
1591158300000|2020-06-03 04:25:00|8907.6|8906.1|8905.7|8904.2|8908.5|8907.3|8905.6|8904.1|355
1591158600000|2020-06-03 04:30:00|8905.8|8904.3|8907|8905.5|8907|8905.8|8905.2|8903.7|359
1591158900000|2020-06-03 04:35:00|8906.6|8905.7|8906.1|8904.6|8907.1|8906|8904.4|8903.3|375
1591159200000|2020-06-03 04:40:00|8906|8904.5|8905.9|8904.4|8907.8|8906.3|8905.4|8904.2|360
1591159500000|2020-06-03 04:45:00|8906|8904.5|8904.7|8903.8|8906|8904.5|8904.2|8903.1|285
1591159800000|2020-06-03 04:50:00|8904.8|8903.9|8903.6|8902.1|8905.1|8903.9|8903.2|8901.8|211
1591160100000|2020-06-03 04:55:00|8903.7|8902.2|8903.2|8902.3|8904.2|8902.7|8902|8900.7|252
1591160400000|2020-06-03 05:00:00|8903.1|8902.2|8902|8900.5|8903.3|8902.2|8900.9|8899.7|283
1591160700000|2020-06-03 05:05:00|8902.1|8900.6|8901.5|8900|8902.7|8901.5|8901.3|8899.8|232
1591161000000|2020-06-03 05:10:00|8901.6|8900.1|8904.2|8902.7|8904.7|8903.2|8901.5|8900|323
1591161300000|2020-06-03 05:15:00|8904.1|8902.6|8903.8|8902.3|8905.6|8904.1|8903.4|8901.9|361
1591161600000|2020-06-03 05:20:00|8903.7|8902.2|8903.7|8902.8|8905.7|8904.2|8902.9|8901.4|383
1591161900000|2020-06-03 05:25:00|8903.8|8902.2|8904.3|8902.8|8904.8|8903.3|8903|8901.7|352
1591162200000|2020-06-03 05:30:00|8904.2|8902.7|8903.7|8902.2|8904.7|8903.5|8903.2|8901.7|335
1591162500000|2020-06-03 05:35:00|8903.6|8902.1|8904.7|8903.2|8904.8|8903.3|8902.4|8901|244
1591162800000|2020-06-03 05:40:00|8904.6|8903.1|8903.8|8902.3|8905.1|8903.8|8903.5|8902|380
1591163100000|2020-06-03 05:45:00|8903.7|8902.2|8902.4|8900.9|8903.9|8902.4|8900.7|8899.5|454
1591163400000|2020-06-03 05:50:00|8902.5|8901|8901.8|8900.3|8902.9|8901.6|8900.8|8899.6|358
1591163700000|2020-06-03 05:55:00|8901.9|8900.4|8903.4|8901.9|8903.8|8902.5|8901.4|8900.1|417
1591164000000|2020-06-03 06:00:00|8903.3|8901.8|8904.8|8903.3|8905.9|8904.4|8902.8|8901.3|741
1591164300000|2020-06-03 06:05:00|8904.9|8903.4|8902.8|8901.3|8904.9|8903.4|8901.6|8900.1|665
1591164600000|2020-06-03 06:10:00|8903|8901.5|8904.4|8902.9|8904.7|8903.2|8901.6|8900.1|499
1591164900000|2020-06-03 06:15:00|8904.3|8902.8|8905.2|8903.7|8906.3|8905|8903.1|8901.6|397
1591165200000|2020-06-03 06:20:00|8905.1|8903.6|8904.9|8903.4|8906|8904.6|8904|8902.6|434
1591165500000|2020-06-03 06:25:00|8904.8|8903.3|8904.7|8903.2|8905.8|8904.3|8903.6|8902.2|505
1591165800000|2020-06-03 06:30:00|8904.6|8903.1|8904.7|8903.8|8905.5|8904.6|8903.5|8902.4|417
1591166100000|2020-06-03 06:35:00|8904.5|8903.6|8903.9|8903|8905.4|8904.5|8902.8|8901.9|462
1591166400000|2020-06-03 06:40:00|8904.1|8903.2|8900.8|8899.9|8904.1|8903.2|8900.7|8899.8|604
1591166700000|2020-06-03 06:45:00|8900.9|8900|8904.1|8903.2|8905.3|8904.4|8899.2|8898.3|523
1591167000000|2020-06-03 06:50:00|8904|8903.1|8898.8|8897.9|8904.3|8903.2|8897.3|8896.4|585
1591167300000|2020-06-03 06:55:00|8898.9|8898|8899.6|8898.1|8903.1|8902|8898.8|8897.9|668
1591167600000|2020-06-03 07:00:00|8899.5|8898|8900.5|8899.6|8903.6|8902.7|8898.4|8897.4|936
1591167900000|2020-06-03 07:05:00|8900.4|8899.5|8900.6|8899.7|8901.8|8900.9|8898.2|8897.3|864
1591168200000|2020-06-03 07:10:00|8900.5|8899.6|8899.5|8898|8905.4|8904.5|8898.3|8897.4|793
1591168500000|2020-06-03 07:15:00|8899.4|8897.9|8907.9|8907|8908.4|8907.5|8897.9|8897|853
1591168800000|2020-06-03 07:20:00|8908|8907.1|8910|8909.1|8915|8914.1|8907.4|8906.5|975
1591169100000|2020-06-03 07:25:00|8910.1|8909.2|8903.8|8902.9|8910.7|8909.8|8903.7|8902.8|725
1591169400000|2020-06-03 07:30:00|8903.9|8903|8904.6|8903.7|8909.6|8908.2|8903.7|8902.8|934
1591169700000|2020-06-03 07:35:00|8904.5|8903.6|8912.1|8911.2|8912.3|8911.4|8903.3|8902.4|888
1591170000000|2020-06-03 07:40:00|8912|8911.1|8913.7|8912.2|8914.2|8913.2|8909.4|8908.3|962
1591170300000|2020-06-03 07:45:00|8913.6|8912.1|8913.8|8912.3|8916.1|8915.2|8911.5|8910.4|799
1591170600000|2020-06-03 07:50:00|8913.7|8912.2|8914.7|8912.4|8915.5|8914.3|8913.2|8911.9|687
1591170900000|2020-06-03 07:55:00|8914.8|8912.5|8911.7|8910.2|8916.1|8915.1|8910.8|8909.4|802
1591171200000|2020-06-03 08:00:00|8911.8|8910.3|8909.6|8908.7|8911.9|8910.4|8905.9|8904.7|735
1591171500000|2020-06-03 08:05:00|8909.7|8908.8|8902|8901.1|8912.1|8911.2|8901.9|8901|938
1591171800000|2020-06-03 08:10:00|8901.7|8900.8|8905|8904.1|8906.6|8905.7|8900.1|8899.2|1034
1591172100000|2020-06-03 08:15:00|8904.8|8903.9|8906.5|8905.6|8911.3|8910.1|8904.1|8902.9|1056
1591172400000|2020-06-03 08:20:00|8906.4|8905.5|8907|8905.5|8911.6|8910.4|8904.1|8902.9|840
1591172700000|2020-06-03 08:25:00|8907.1|8905.6|8910.3|8908.8|8911.1|8909.6|8905.6|8904.7|741
1591173000000|2020-06-03 08:30:00|8910.4|8908.9|8911.4|8909.9|8912.6|8911.4|8909.2|8908.1|811
1591173300000|2020-06-03 08:35:00|8911.5|8910|8911.1|8910.2|8911.9|8911|8907.3|8906.1|734
1591173600000|2020-06-03 08:40:00|8911.2|8910.3|8905.8|8904.9|8913.1|8912.2|8904.2|8903.3|710
1591173900000|2020-06-03 08:45:00|8905.7|8904.8|8904.1|8903.2|8908.9|8908|8901.8|8900.7|709
1591174200000|2020-06-03 08:50:00|8904.2|8903.3|8907.7|8906.8|8910.9|8910|8904.1|8903.2|726
1591174500000|2020-06-03 08:55:00|8907.6|8906.7|8918.6|8917.1|8919.4|8918.3|8906.9|8906|758
1591174800000|2020-06-03 09:00:00|8918.4|8916.9|8913.3|8912.4|8920.2|8918.1|8911.5|8910.6|801
1591175100000|2020-06-03 09:05:00|8913.5|8912.6|8915.2|8914.3|8916.8|8915.9|8911|8909.8|722
1591175400000|2020-06-03 09:10:00|8915.3|8914.4|8914.5|8913.6|8917.6|8916.7|8914.4|8913.5|638
1591175700000|2020-06-03 09:15:00|8914.6|8913.7|8919.4|8918.5|8920|8919.1|8912.5|8911.6|766
1591176000000|2020-06-03 09:20:00|8919.5|8918.6|8912.8|8911.9|8922.1|8921|8912.1|8910.9|665
1591176300000|2020-06-03 09:25:00|8912.9|8912|8913.6|8912.7|8918.8|8917.9|8912.6|8911.5|641
1591176600000|2020-06-03 09:30:00|8913.3|8912.4|8911.8|8910.9|8913.6|8912.7|8911.4|8910.5|527
1591176900000|2020-06-03 09:35:00|8911.7|8910.8|8908|8907.1|8912.7|8911.8|8905.7|8904.8|625
1591177200000|2020-06-03 09:40:00|8907.9|8907|8910.2|8909.3|8910.5|8909.6|8906|8905.1|538
1591177500000|2020-06-03 09:45:00|8910.4|8909.5|8910|8909.1|8911.9|8911|8909.5|8908.3|492
1591177800000|2020-06-03 09:50:00|8909.9|8909|8907.5|8906.6|8912.1|8911.2|8907.4|8906.5|635
1591178100000|2020-06-03 09:55:00|8907.4|8906.5|8905.9|8905|8908.4|8907.5|8904|8903.1|725
1591178400000|2020-06-03 10:00:00|8905.7|8904.8|8909.8|8908.9|8910.3|8909.4|8904.5|8903.6|752
1591178700000|2020-06-03 10:05:00|8909.9|8909|8905.3|8904.4|8911.3|8910.4|8904.7|8903.6|628
1591179000000|2020-06-03 10:10:00|8905|8904.1|8907.3|8906.4|8908.7|8907.8|8904.2|8903.3|675
1591179300000|2020-06-03 10:15:00|8907.2|8906.3|8907.9|8907|8911|8910.1|8907|8906.1|671
1591179600000|2020-06-03 10:20:00|8908|8907.1|8903|8902.1|8908.1|8907.2|8902.8|8901.9|620
1591179900000|2020-06-03 10:25:00|8903.1|8902.2|8898.4|8897.5|8905|8904.1|8897.8|8896.9|643
1591180200000|2020-06-03 10:30:00|8898.5|8897.6|8905.3|8904.4|8906.2|8905.3|8897.1|8896.2|675
1591180500000|2020-06-03 10:35:00|8905.2|8904.3|8908.2|8907.3|8909.2|8908.3|8904.4|8903.5|730
1591180800000|2020-06-03 10:40:00|8908.1|8907.2|8903.9|8903|8908.6|8907.7|8903.6|8902.5|545
1591181100000|2020-06-03 10:45:00|8903.7|8902.8|8907.5|8906.6|8908.7|8907.8|8901.6|8900.7|640
1591181400000|2020-06-03 10:50:00|8907.6|8906.7|8907.7|8906.8|8908.8|8907.9|8906.9|8906|583
1591181700000|2020-06-03 10:55:00|8907.8|8906.9|8905.5|8904.6|8908.6|8907.7|8904.5|8903.6|767
1591182000000|2020-06-03 11:00:00|8905.4|8904.5|8901.3|8900.4|8905.4|8904.5|8899.3|8898.4|730
1591182300000|2020-06-03 11:05:00|8901|8900.1|8896.9|8896|8902.3|8901.4|8896.4|8895.5|507
1591182600000|2020-06-03 11:10:00|8897|8896.1|8893.6|8892.7|8897.7|8896.8|8891.3|8890.4|674
1591182900000|2020-06-03 11:15:00|8893.7|8892.8|8898.9|8898|8899.9|8899|8893.7|8892.8|669
1591183200000|2020-06-03 11:20:00|8898.8|8897.9|8901.5|8900.6|8902.4|8901.5|8897.9|8897|645
1591183500000|2020-06-03 11:25:00|8901.7|8900.8|8903.7|8902.8|8905.9|8905|8901.2|8900.3|761
1591183800000|2020-06-03 11:30:00|8903.6|8902.7|8906.3|8905.4|8908.9|8908|8903|8902.1|904
1591184100000|2020-06-03 11:35:00|8906.2|8905.3|8907.3|8906.4|8907.4|8906.5|8902.9|8902|707
1591184400000|2020-06-03 11:40:00|8907.2|8906.3|8910.1|8909.2|8912.8|8911.9|8906.9|8906|722
1591184700000|2020-06-03 11:45:00|8910|8909.1|8907.4|8906.5|8910.2|8909.3|8906.7|8905.8|689
1591185000000|2020-06-03 11:50:00|8907.3|8906.4|8910.2|8909.3|8910.2|8909.3|8907.2|8906.3|567
1591185300000|2020-06-03 11:55:00|8910.3|8909.4|8910.9|8910|8913.1|8912.2|8906.8|8905.9|865
1591185600000|2020-06-03 12:00:00|8911.1|8910.2|8907.3|8906.4|8912|8911.1|8906.7|8905.8|731
1591185900000|2020-06-03 12:05:00|8907.2|8906.3|8906.6|8905.7|8909.1|8908.2|8906.3|8905.4|523
1591186200000|2020-06-03 12:10:00|8906.5|8905.6|8908.3|8903.2|8909.3|8908.4|8906.4|8902.4|575
1591186500000|2020-06-03 12:15:00|8908.5|8902.1|8903.5|8902.6|8910.1|8904.6|8900.6|8899.7|825
1591186800000|2020-06-03 12:20:00|8903.9|8902.4|8900.7|8899.8|8903.9|8903|8899.4|8898.5|785
1591187100000|2020-06-03 12:25:00|8900.5|8899.6|8904.3|8903.4|8906.1|8905.2|8900.5|8899.4|642
1591187400000|2020-06-03 12:30:00|8904.1|8903.2|8904.3|8903.4|8908.5|8907.5|8902.8|8901.9|783
1591187700000|2020-06-03 12:35:00|8904.2|8903.3|8898.7|8897.8|8904.3|8903.4|8898.7|8897.8|719
1591188000000|2020-06-03 12:40:00|8898.8|8897.9|8900.3|8899.4|8901.2|8900.3|8897|8896.1|707
1591188300000|2020-06-03 12:45:00|8900.4|8899.5|8898.3|8897.4|8901.5|8900.6|8898.1|8897.2|770
1591188600000|2020-06-03 12:50:00|8898.2|8897.3|8903.9|8903|8903.9|8903|8896.9|8896|649
1591188900000|2020-06-03 12:55:00|8904|8903.1|8904.6|8903.7|8908.1|8907.2|8901.8|8900.9|815
1591189200000|2020-06-03 13:00:00|8904.4|8903.5|8902|8901.1|8904.9|8904|8901.7|8900.8|698
1591189500000|2020-06-03 13:05:00|8902.1|8901.2|8901.2|8900.3|8902.7|8901.8|8898.4|8897.5|770
1591189800000|2020-06-03 13:10:00|8901.4|8900.5|8902.5|8901.6|8904.9|8904|8900.9|8900|699
1591190100000|2020-06-03 13:15:00|8902.6|8901.7|8905.2|8904.3|8906.2|8905.3|8902.5|8901.6|674
1591190400000|2020-06-03 13:20:00|8905.1|8904.2|8909.4|8908.5|8909.8|8908.9|8904|8903.1|687
1591190700000|2020-06-03 13:25:00|8908.9|8908|8914.4|8913.5|8914.8|8913.9|8908.3|8907.4|791
1591191000000|2020-06-03 13:30:00|8914.6|8913.7|8910.4|8909.5|8918.8|8917.4|8910.1|8909.2|1153
1591191300000|2020-06-03 13:35:00|8910.6|8909.7|8912|8911.1|8914.4|8913.5|8910|8909.1|945
1591191600000|2020-06-03 13:40:00|8912.1|8911.2|8918.4|8916.9|8919.1|8917.3|8911.8|8910.9|837
1591191900000|2020-06-03 13:45:00|8918.5|8917|8925.6|8924.7|8925.8|8924.9|8915.1|8914.2|1001
1591192200000|2020-06-03 13:50:00|8925.7|8924.8|8922.8|8921.9|8929|8928.1|8921.1|8920.2|1026
1591192500000|2020-06-03 13:55:00|8922.7|8921.8|8922|8919|8923.6|8922|8918.4|8917.5|1007
1591192800000|2020-06-03 14:00:00|8922.7|8918.3|8924.7|8923.8|8928.3|8927.1|8916.2|8914.7|1385
1591193100000|2020-06-03 14:05:00|8924.6|8923.7|8917.6|8916.7|8926.2|8925.3|8917.1|8915.8|1137
1591193400000|2020-06-03 14:10:00|8917.7|8916.8|8926|8925.1|8926|8925.1|8917.5|8916.6|990
1591193700000|2020-06-03 14:15:00|8925.9|8925|8924|8923.1|8926.3|8925.4|8919.3|8918.4|981
1591194000000|2020-06-03 14:20:00|8924.1|8923.2|8927.7|8926.8|8928|8927|8923.8|8922.9|863
1591194300000|2020-06-03 14:25:00|8927.8|8926.9|8931.4|8930.5|8932|8931.1|8925.2|8924.3|1048
1591194600000|2020-06-03 14:30:00|8931.3|8930.4|8924.1|8923.2|8931.8|8930.9|8923.7|8922.8|920
1591194900000|2020-06-03 14:35:00|8924|8923.1|8921.3|8920.4|8925.7|8924.7|8920.8|8919.9|832
1591195200000|2020-06-03 14:40:00|8921.5|8920.6|8925.2|8924.3|8925.4|8924.5|8921.1|8920.2|828
1591195500000|2020-06-03 14:45:00|8925.3|8924.4|8924.6|8923.7|8927|8926.1|8922.5|8921.6|870
1591195800000|2020-06-03 14:50:00|8924.7|8923.8|8910.1|8909.2|8926.5|8925.6|8910.1|8909.2|1084
1591196100000|2020-06-03 14:55:00|8909.9|8908.6|8904.8|8903.9|8910.7|8909.6|8903.5|8902.2|1376
1591196400000|2020-06-03 15:00:00|8905|8903.5|8911.4|8910.5|8911.5|8910.6|8904.6|8903.3|1198
1591196700000|2020-06-03 15:05:00|8911.6|8910.7|8912.3|8911.4|8914.9|8913.5|8906|8905.1|1066
1591197000000|2020-06-03 15:10:00|8912.2|8911.3|8912.9|8912|8913.8|8912.9|8908.8|8907.9|810
1591197300000|2020-06-03 15:15:00|8913|8912.1|8910.8|8909.9|8916|8915.1|8910.7|8909.8|732
1591197600000|2020-06-03 15:20:00|8910.7|8909.8|8914.1|8913.2|8915.6|8914.7|8910.3|8909.3|743
1591197900000|2020-06-03 15:25:00|8914.2|8913.3|8916.2|8915.3|8916.9|8915.8|8911.5|8910.4|758
1591198200000|2020-06-03 15:30:00|8916.3|8914.8|8913.1|8911.6|8916.8|8915.9|8909.7|8908.8|824
1591198500000|2020-06-03 15:35:00|8912.8|8911.9|8917.4|8915.9|8918.9|8918|8911.8|8910.5|907
1591198800000|2020-06-03 15:40:00|8917.5|8916|8923.7|8922.8|8923.8|8922.9|8915.8|8914.9|890
1591199100000|2020-06-03 15:45:00|8923.8|8922.9|8922.3|8921.4|8924.5|8923.6|8921|8919.8|841
1591199400000|2020-06-03 15:50:00|8922.2|8921.3|8926.5|8925|8926.6|8925.6|8922.1|8921.2|698
1591199700000|2020-06-03 15:55:00|8926.4|8924.9|8927.1|8926.2|8928.2|8927.3|8923.3|8922.3|742
1591200000000|2020-06-03 16:00:00|8927|8926.1|8922.1|8921.2|8927.2|8926.3|8919.9|8919|754
1591200300000|2020-06-03 16:05:00|8922|8921.1|8929.4|8928.5|8929.4|8928.5|8922|8921.1|665
1591200600000|2020-06-03 16:10:00|8929.3|8928.4|8928.2|8927.3|8929.8|8928.9|8927.5|8926.6|642
1591200900000|2020-06-03 16:15:00|8928.5|8927.6|8929.1|8928.2|8930.3|8929.3|8927.5|8926.6|501
1591201200000|2020-06-03 16:20:00|8928.9|8928|8928.7|8927.8|8930.9|8929.8|8928.3|8927.2|618
1591201500000|2020-06-03 16:25:00|8928.8|8927.9|8925.9|8925|8929|8928|8925.4|8924.3|625
1591201800000|2020-06-03 16:30:00|8926|8925.1|8929.1|8928.2|8929.6|8928.7|8925.5|8924.6|656
1591202100000|2020-06-03 16:35:00|8928.9|8928|8926.1|8925.2|8928.9|8928|8925.9|8924.6|476
1591202400000|2020-06-03 16:40:00|8926|8925.1|8923.5|8922.6|8927.7|8926.8|8923.3|8922.4|534
1591202700000|2020-06-03 16:45:00|8923.4|8922.5|8924.7|8923.8|8925.9|8924.6|8921.5|8920.5|582
1591203000000|2020-06-03 16:50:00|8924.6|8923.7|8921.6|8920.7|8924.7|8923.8|8921.6|8920.7|437
1591203300000|2020-06-03 16:55:00|8921.5|8920.6|8924.2|8923.3|8924.6|8923.7|8920.5|8919.6|634
1591203600000|2020-06-03 17:00:00|8924|8923.1|8923.2|8922.3|8925.4|8924.5|8922|8921.1|669
1591203900000|2020-06-03 17:05:00|8923.1|8922.2|8922.6|8921.7|8924.7|8923.6|8922.2|8921.3|357
1591204200000|2020-06-03 17:10:00|8922.7|8921.8|8924.6|8923.1|8924.9|8924|8922.3|8921.4|458
1591204500000|2020-06-03 17:15:00|8924.2|8923.3|8927.1|8926.2|8927.9|8927|8924.2|8923.3|363
1591204800000|2020-06-03 17:20:00|8927.2|8926.3|8928.7|8927.8|8930.5|8929.4|8927|8926.1|497
1591205100000|2020-06-03 17:25:00|8928.6|8927.7|8929.2|8928.3|8929.7|8928.6|8927.9|8927|437
1591205400000|2020-06-03 17:30:00|8929.1|8928.2|8930.1|8929.2|8931.3|8929.9|8928.3|8927.3|408
1591205700000|2020-06-03 17:35:00|8930|8929.1|8928.9|8927.4|8930.5|8929.3|8927.1|8926.2|407
1591206000000|2020-06-03 17:40:00|8928.6|8927.7|8929.1|8928.2|8930|8928.9|8928|8926.9|386
1591206300000|2020-06-03 17:45:00|8929.3|8928.4|8929|8928.1|8929.9|8928.8|8927.9|8926.7|334
1591206600000|2020-06-03 17:50:00|8928.9|8928|8928.3|8927.4|8929.8|8928.7|8925.6|8924.7|460
1591206900000|2020-06-03 17:55:00|8928.2|8927.3|8927.5|8926.6|8928.3|8927.4|8926.5|8925.5|417
1591207200000|2020-06-03 18:00:00|8927.3|8926.4|8927.4|8926.5|8929.7|8928.8|8926.4|8925.2|598
1591207500000|2020-06-03 18:05:00|8927.3|8926.4|8927.7|8926.8|8929.5|8928.6|8927.3|8926.4|390
1591207800000|2020-06-03 18:10:00|8927.6|8926.7|8928.9|8928|8930.4|8929.5|8927.5|8926.6|440
1591208100000|2020-06-03 18:15:00|8928.8|8927.9|8928.2|8927.3|8930.3|8929.4|8928|8927.1|449
1591208400000|2020-06-03 18:20:00|8928.3|8927.4|8929.3|8928.4|8931|8930.1|8927.6|8926.7|388
1591208700000|2020-06-03 18:25:00|8929.4|8928.5|8927.5|8926.6|8930.1|8928.9|8927.2|8926.3|478
1591209000000|2020-06-03 18:30:00|8927.4|8926.5|8926.9|8925.4|8928.1|8927.2|8925.3|8924.4|425
1591209300000|2020-06-03 18:35:00|8926.6|8925.7|8926.9|8926|8928.4|8927.3|8925.6|8924.7|371
1591209600000|2020-06-03 18:40:00|8927|8926.1|8926.7|8925.8|8929|8928.1|8926.3|8925.1|372
1591209900000|2020-06-03 18:45:00|8926.9|8926|8927.5|8926.6|8928.7|8927.8|8926.5|8925.6|359
1591210200000|2020-06-03 18:50:00|8927.4|8926.5|8927.8|8926.9|8929.3|8928.4|8926.6|8925.3|555
1591210500000|2020-06-03 18:55:00|8927.9|8927|8928.1|8927.2|8930.1|8929.2|8927.6|8926.5|579
1591210800000|2020-06-03 19:00:00|8928.2|8927.3|8931.6|8930.7|8932.4|8931.5|8928.2|8927.3|434
1591211100000|2020-06-03 19:05:00|8931.7|8930.8|8931.3|8930.4|8932.3|8931.4|8930.7|8929.8|458
1591211400000|2020-06-03 19:10:00|8931.4|8930.5|8932.5|8931.6|8932.6|8931.6|8930.6|8929.7|440
1591211700000|2020-06-03 19:15:00|8932.4|8931.5|8934.7|8933.8|8935.2|8934.2|8932.2|8931.3|444
1591212000000|2020-06-03 19:20:00|8934.8|8933.9|8934.7|8933.2|8937.5|8936.3|8934.4|8933.1|585
1591212300000|2020-06-03 19:25:00|8934.8|8933.3|8935.1|8934.2|8936.1|8935.2|8934|8932.8|444
1591212600000|2020-06-03 19:30:00|8935|8934.1|8935.9|8935|8936.4|8935.5|8934.3|8933.4|504
1591212900000|2020-06-03 19:35:00|8936.1|8935.2|8934.2|8933.3|8936.5|8935.6|8933|8932.1|529
1591213200000|2020-06-03 19:40:00|8934|8933.1|8933.2|8932.3|8936.2|8935.3|8933.2|8932.1|523
1591213500000|2020-06-03 19:45:00|8933.3|8932.4|8937.6|8936.1|8939.5|8938|8932.4|8931.2|622
1591213800000|2020-06-03 19:50:00|8937.7|8936.2|8934.5|8933.6|8938.3|8936.8|8934.5|8933.5|655
1591214100000|2020-06-03 19:55:00|8934.4|8933.5|8934.1|8933.2|8935.9|8934.7|8933.6|8932.6|627
1591214400000|2020-06-03 20:00:00|8934.6|8933.1|8933.5|8932.6|8935.5|8934.1|8932.7|8931.4|616
1591214700000|2020-06-03 20:05:00|8933.4|8932.5|8933.7|8932.2|8934.1|8932.8|8932.5|8931.3|465
1591215000000|2020-06-03 20:10:00|8933.6|8932.1|8934|8933.1|8934.4|8933.4|8932.7|8931.3|327
1591215300000|2020-06-03 20:15:00|8934.3|8932.8|8933.4|8931.9|8934.3|8933|8932|8930.5|272
1591215600000|2020-06-03 20:20:00|8933.3|8931.8|8934.5|8933.6|8935.7|8934.4|8932.8|8931.6|314
1591215900000|2020-06-03 20:25:00|8934.6|8933.7|8936.8|8935.3|8937.4|8936.1|8934|8932.9|285
1591216200000|2020-06-03 20:30:00|8936.7|8935.2|8934.9|8933.4|8936.7|8935.2|8933.9|8932.8|279
1591216500000|2020-06-03 20:35:00|8935|8933.5|8934.8|8933.3|8937.2|8935.7|8934.3|8932.8|307
1591216800000|2020-06-03 20:40:00|8934.9|8933.4|8935.7|8934.2|8936.6|8935.2|8934.8|8933.3|301
1591217100000|2020-06-03 20:45:00|8935.6|8934.1|8935.9|8934.4|8936|8934.5|8934.5|8933|328
1591217400000|2020-06-03 20:50:00|8935.5|8934|8935.6|8934.1|8936.6|8935.1|8933.8|8932.3|349
1591217700000|2020-06-03 20:55:00|8935.7|8934.2|8934.3|8932.8|8936.1|8934.3|8933.6|8928.3|366
1591218000000|2020-06-03 21:00:00|8935|8932.6|8936|8931.8|8937.9|8933.1|8935|8931.7|102
1591218300000|2020-06-03 21:05:00|8936.3|8931.4|8935.1|8932.1|8938.4|8932.9|8934.6|8929.3|167
1591218600000|2020-06-03 21:10:00|8935.2|8932|8935.6|8931.4|8937.5|8932|8934.1|8928.7|205
1591218900000|2020-06-03 21:15:00|8935.8|8931.3|8935.1|8926.4|8937.5|8934.4|8934.3|8922.3|268
1591219200000|2020-06-03 21:20:00|8934.3|8927.1|8939|8930.8|8941.2|8934.2|8934.3|8922.8|582
1591219500000|2020-06-03 21:25:00|8938.8|8931|8936.8|8928.4|8939.6|8932.8|8935.7|8925.5|336
1591219800000|2020-06-03 21:30:00|8937.1|8928.1|8939|8931.1|8940.4|8934.6|8933.5|8926.5|599
1591220100000|2020-06-03 21:35:00|8939.1|8931|8939.6|8933|8940.8|8934.5|8935.4|8928.9|522
1591220400000|2020-06-03 21:40:00|8939.7|8932.9|8939.1|8931.3|8940.3|8934.1|8938.1|8931.1|407
1591220700000|2020-06-03 21:45:00|8939.2|8932.4|8938.9|8933.9|8939.6|8934.3|8937.5|8931.6|544
1591221000000|2020-06-03 21:50:00|8938.8|8934|8938|8932.5|8939.3|8934.4|8937.7|8931.9|387
1591221300000|2020-06-03 21:55:00|8938.1|8932.4|8937.4|8931.4|8938.6|8934.4|8936.7|8930.9|319
1591221600000|2020-06-03 22:00:00|8937|8931.5|8935.6|8932.4|8937.3|8933.7|8935.2|8931.2|577
1591221900000|2020-06-03 22:05:00|8935.5|8932.5|8936|8933.7|8937|8934.7|8934.9|8932.3|289
1591222200000|2020-06-03 22:10:00|8935.6|8933.8|8936.6|8934|8937.5|8935.1|8934.5|8932.8|242
1591222500000|2020-06-03 22:15:00|8936.1|8934.6|8935.4|8933|8936.9|8934.6|8934.8|8932.5|230
1591222800000|2020-06-03 22:20:00|8935.5|8933.1|8936.2|8933.6|8936.3|8934.1|8934.8|8932.4|261
1591223100000|2020-06-03 22:25:00|8936.3|8933.5|8934.3|8932.8|8936.6|8934.8|8934.1|8932.5|318
1591223400000|2020-06-03 22:30:00|8934.6|8933.1|8934|8932.5|8935.6|8933.3|8933.9|8931.9|294
1591223700000|2020-06-03 22:35:00|8934.1|8932.6|8933.2|8931.7|8934.7|8932.8|8933|8931.3|215
1591224000000|2020-06-03 22:40:00|8933.6|8931.4|8933.6|8932.1|8934.5|8932.3|8933|8931.2|227
1591224300000|2020-06-03 22:45:00|8933.5|8932|8932.8|8931.3|8934.3|8932.1|8932.4|8930.6|285
1591224600000|2020-06-03 22:50:00|8932.9|8931.4|8932.9|8931.4|8933.7|8931.5|8932.3|8930.5|289
1591224900000|2020-06-03 22:55:00|8933.2|8931|8934.4|8932.9|8934.9|8933.1|8932.8|8931|185
1591225200000|2020-06-03 23:00:00|8934.5|8933|8934.2|8932.7|8936|8933.9|8932.9|8931|324
1591225500000|2020-06-03 23:05:00|8934.3|8932.8|8933.6|8932.1|8934.7|8933.2|8933.1|8931.6|195
1591225800000|2020-06-03 23:10:00|8933.5|8932|8933.4|8931.9|8934|8932.5|8932.9|8931.4|156
1591226100000|2020-06-03 23:15:00|8933.3|8931.8|8933.4|8931.9|8933.7|8932.2|8932.7|8931.2|166
1591226400000|2020-06-03 23:20:00|8933.5|8932|8932.9|8931.4|8933.9|8932.5|8932.6|8931.1|224
1591226700000|2020-06-03 23:25:00|8932.7|8931.2|8932.9|8931.4|8933.8|8932.3|8931.8|8930.5|399
1591227000000|2020-06-03 23:30:00|8933|8931.5|8932|8930.5|8934.3|8932.8|8931.6|8930.1|444
1591227300000|2020-06-03 23:35:00|8931.9|8930.4|8932.3|8930.8|8933.1|8931.6|8931.8|8930.3|373
1591227600000|2020-06-03 23:40:00|8932.2|8930.7|8933.9|8932.4|8934.4|8932.9|8932.1|8930.6|459
1591227900000|2020-06-03 23:45:00|8934|8932.5|8935.4|8933.9|8935.7|8934.2|8934|8932.5|377
1591228200000|2020-06-03 23:50:00|8935.3|8933.8|8935.7|8934.2|8935.8|8934.3|8934.6|8933.1|220
1591228500000|2020-06-03 23:55:00|8935.6|8934.1|8935.9|8934.4|8936.1|8935.1|8935|8933.8|171
1591142400000|2020-06-03 00:00:00|8891.2|8889.7|8891.8|8890.3|8895.1|8893.6|8891.2|8889.7|562
1591142700000|2020-06-03 00:05:00|8891.9|8890.4|8892.5|8891|8892.7|8891.2|8890.9|8889.4|374
1591143000000|2020-06-03 00:10:00|8892.4|8890.9|8895|8893.5|8895.2|8893.7|8892.3|8890.8|274
1591143300000|2020-06-03 00:15:00|8894.9|8893.4|8895.3|8893.8|8895.7|8894.2|8893|8891.5|402
1591143600000|2020-06-03 00:20:00|8895.5|8894|8889.3|8887.8|8895.5|8894|8888.7|8887.2|383
1591143900000|2020-06-03 00:25:00|8889.2|8887.7|8888.1|8886.6|8889.9|8888.4|8886.2|8884.7|429
1591144200000|2020-06-03 00:30:00|8888.2|8886.7|8888.6|8887.1|8888.9|8887.4|8886.3|8884.8|298
1591144500000|2020-06-03 00:35:00|8888.4|8886.9|8890.7|8889.2|8891.3|8889.8|8888|8886.5|268
1591144800000|2020-06-03 00:40:00|8890.6|8889.1|8886.7|8885.2|8892.1|8890.6|8885.8|8884.3|463
1591145100000|2020-06-03 00:45:00|8886.8|8885.3|8887.4|8885.9|8889.8|8888.3|8884.4|8882.9|587
1591145400000|2020-06-03 00:50:00|8887.5|8886|8888.1|8886.6|8888.7|8887.2|8884|8882.5|509
1591145700000|2020-06-03 00:55:00|8888.2|8886.7|8887.7|8886.2|8890.2|8888.7|8886|8884.5|526
1591146000000|2020-06-03 01:00:00|8887.8|8886.3|8886.1|8884.6|8889.7|8888.2|8883.2|8881.7|538
1591146300000|2020-06-03 01:05:00|8886.2|8884.7|8889.4|8887.9|8890.4|8888.9|8883.5|8882|536
1591146600000|2020-06-03 01:10:00|8889.5|8888|8884.6|8883.1|8889.6|8888.1|8880.8|8879.3|422
1591146900000|2020-06-03 01:15:00|8884.8|8883.3|8884.9|8883.4|8889.7|8888.2|8884.3|8882.8|521
1591147200000|2020-06-03 01:20:00|8884.7|8883.2|8879.6|8878.1|8885|8883.5|8879.5|8878|432
1591147500000|2020-06-03 01:25:00|8879.5|8878|8884.4|8882.9|8885|8883.5|8879.4|8877.9|356
1591147800000|2020-06-03 01:30:00|8884.5|8883|8888.9|8887.4|8889.9|8888.4|8884.1|8882.6|577
1591148100000|2020-06-03 01:35:00|8888.8|8887.3|8888.5|8887|8890|8888.5|8887.3|8885.8|468
1591148400000|2020-06-03 01:40:00|8888.6|8887.1|8890.3|8888.8|8893.5|8891.8|8888.3|8886.8|525
1591148700000|2020-06-03 01:45:00|8890.4|8888.9|8891|8889.5|8892.5|8891|8888.5|8887|505
1591149000000|2020-06-03 01:50:00|8891.1|8889.6|8889.7|8888.2|8891.6|8890.1|8889.1|8887.6|497
1591149300000|2020-06-03 01:55:00|8889.8|8888.3|8890.5|8889|8891.4|8889.9|8889.2|8887.7|563
1591149600000|2020-06-03 02:00:00|8890.4|8888.9|8891.8|8890.3|8893.4|8891.9|8890.4|8888.9|541
1591149900000|2020-06-03 02:05:00|8891.9|8890.4|8894.6|8893.1|8894.9|8893.4|8891.1|8889.6|335
1591150200000|2020-06-03 02:10:00|8894.5|8893|8896.3|8894.8|8896.4|8894.9|8893.7|8892.2|558
1591150500000|2020-06-03 02:15:00|8896.2|8894.7|8895.4|8893.9|8896.7|8895.2|8894.8|8893.3|404
1591150800000|2020-06-03 02:20:00|8895.3|8893.8|8898.4|8896.9|8898.8|8897.7|8895.3|8893.8|454
1591151100000|2020-06-03 02:25:00|8898.3|8896.8|8897.6|8896.1|8899.9|8898.4|8897.4|8895.9|426
1591151400000|2020-06-03 02:30:00|8897.7|8896.2|8897.5|8896|8897.8|8896.5|8895.8|8894.3|426
1591151700000|2020-06-03 02:35:00|8897.4|8895.9|8897.8|8896.3|8898.1|8896.6|8895.9|8894.4|402
1591152000000|2020-06-03 02:40:00|8898|8896.5|8898.2|8896.7|8898.9|8897.4|8896.7|8895.2|539
1591152300000|2020-06-03 02:45:00|8898.4|8896.9|8899.7|8898.2|8899.8|8898.3|8896.8|8895.3|426
1591152600000|2020-06-03 02:50:00|8899.6|8898.1|8900.8|8899.3|8902|8900.5|8899.3|8897.8|443
1591152900000|2020-06-03 02:55:00|8900.7|8899.2|8903.2|8901.7|8903.5|8902|8900.5|8899|430
1591153200000|2020-06-03 03:00:00|8903.4|8901.9|8905|8903.5|8905.4|8903.9|8902.5|8901.3|387
1591153500000|2020-06-03 03:05:00|8905.1|8903.6|8904.8|8903.3|8905.9|8904.7|8904.4|8902.9|370
1591153800000|2020-06-03 03:10:00|8904.9|8903.4|8905|8903.5|8905.8|8904.3|8904.3|8902.8|256
1591154100000|2020-06-03 03:15:00|8904.9|8903.4|8904.7|8903.2|8906.5|8905|8902.7|8901.3|573
1591154400000|2020-06-03 03:20:00|8904.6|8903.1|8902.2|8900.7|8905.2|8903.7|8901.7|8900.2|372
1591154700000|2020-06-03 03:25:00|8902.1|8900.6|8902.3|8900.8|8903.8|8902.3|8901.8|8900.3|346
1591155000000|2020-06-03 03:30:00|8902.4|8900.9|8904.4|8902.9|8904.9|8903.4|8901.9|8900.4|366
1591155300000|2020-06-03 03:35:00|8904.5|8903|8902.7|8901.2|8904.5|8903|8902.1|8900.6|439
1591155600000|2020-06-03 03:40:00|8902.8|8901.3|8903|8902.1|8903.3|8902.1|8901.9|8900.4|300
1591155900000|2020-06-03 03:45:00|8903.2|8901.7|8903.2|8901.7|8903.8|8902.3|8902.2|8900.7|272
1591156200000|2020-06-03 03:50:00|8903.1|8901.6|8907|8905.5|8907.2|8905.7|8902.7|8901.2|423
1591156500000|2020-06-03 03:55:00|8906.9|8905.4|8905.7|8904.2|8907|8905.5|8903.9|8902.4|522
1591156800000|2020-06-03 04:00:00|8905.9|8904.4|8905.3|8903.8|8906.8|8905.3|8904.4|8903.3|397
1591157100000|2020-06-03 04:05:00|8905.4|8903.9|8906.4|8904.9|8906.4|8905.2|8904.6|8903.1|334
1591157400000|2020-06-03 04:10:00|8906.3|8904.8|8906.7|8905.2|8907.4|8906.1|8906.1|8904.6|398
1591157700000|2020-06-03 04:15:00|8906.8|8905.3|8908|8906.5|8908.5|8907|8906.5|8905|348
1591158000000|2020-06-03 04:20:00|8907.9|8906.4|8907.1|8906.2|8908.1|8906.6|8906.7|8905.4|365
1591158300000|2020-06-03 04:25:00|8907.6|8906.1|8905.7|8904.2|8908.5|8907.3|8905.6|8904.1|355
1591158600000|2020-06-03 04:30:00|8905.8|8904.3|8907|8905.5|8907|8905.8|8905.2|8903.7|359
1591158900000|2020-06-03 04:35:00|8906.6|8905.7|8906.1|8904.6|8907.1|8906|8904.4|8903.3|375
1591159200000|2020-06-03 04:40:00|8906|8904.5|8905.9|8904.4|8907.8|8906.3|8905.4|8904.2|360
1591159500000|2020-06-03 04:45:00|8906|8904.5|8904.7|8903.8|8906|8904.5|8904.2|8903.1|285
1591159800000|2020-06-03 04:50:00|8904.8|8903.9|8903.6|8902.1|8905.1|8903.9|8903.2|8901.8|211
1591160100000|2020-06-03 04:55:00|8903.7|8902.2|8903.2|8902.3|8904.2|8902.7|8902|8900.7|252
1591160400000|2020-06-03 05:00:00|8903.1|8902.2|8902|8900.5|8903.3|8902.2|8900.9|8899.7|283
1591160700000|2020-06-03 05:05:00|8902.1|8900.6|8901.5|8900|8902.7|8901.5|8901.3|8899.8|232
1591161000000|2020-06-03 05:10:00|8901.6|8900.1|8904.2|8902.7|8904.7|8903.2|8901.5|8900|323
1591161300000|2020-06-03 05:15:00|8904.1|8902.6|8903.8|8902.3|8905.6|8904.1|8903.4|8901.9|361
1591161600000|2020-06-03 05:20:00|8903.7|8902.2|8903.7|8902.8|8905.7|8904.2|8902.9|8901.4|383
1591161900000|2020-06-03 05:25:00|8903.8|8902.2|8904.3|8902.8|8904.8|8903.3|8903|8901.7|352
1591162200000|2020-06-03 05:30:00|8904.2|8902.7|8903.7|8902.2|8904.7|8903.5|8903.2|8901.7|335
1591162500000|2020-06-03 05:35:00|8903.6|8902.1|8904.7|8903.2|8904.8|8903.3|8902.4|8901|244
1591162800000|2020-06-03 05:40:00|8904.6|8903.1|8903.8|8902.3|8905.1|8903.8|8903.5|8902|380
1591163100000|2020-06-03 05:45:00|8903.7|8902.2|8902.4|8900.9|8903.9|8902.4|8900.7|8899.5|454
1591163400000|2020-06-03 05:50:00|8902.5|8901|8901.8|8900.3|8902.9|8901.6|8900.8|8899.6|358
1591163700000|2020-06-03 05:55:00|8901.9|8900.4|8903.4|8901.9|8903.8|8902.5|8901.4|8900.1|417
1591164000000|2020-06-03 06:00:00|8903.3|8901.8|8904.8|8903.3|8905.9|8904.4|8902.8|8901.3|741
1591164300000|2020-06-03 06:05:00|8904.9|8903.4|8902.8|8901.3|8904.9|8903.4|8901.6|8900.1|665
1591164600000|2020-06-03 06:10:00|8903|8901.5|8904.4|8902.9|8904.7|8903.2|8901.6|8900.1|499
1591164900000|2020-06-03 06:15:00|8904.3|8902.8|8905.2|8903.7|8906.3|8905|8903.1|8901.6|397
1591165200000|2020-06-03 06:20:00|8905.1|8903.6|8904.9|8903.4|8906|8904.6|8904|8902.6|434
1591165500000|2020-06-03 06:25:00|8904.8|8903.3|8904.7|8903.2|8905.8|8904.3|8903.6|8902.2|505
1591165800000|2020-06-03 06:30:00|8904.6|8903.1|8904.7|8903.8|8905.5|8904.6|8903.5|8902.4|417
1591166100000|2020-06-03 06:35:00|8904.5|8903.6|8903.9|8903|8905.4|8904.5|8902.8|8901.9|462
1591166400000|2020-06-03 06:40:00|8904.1|8903.2|8900.8|8899.9|8904.1|8903.2|8900.7|8899.8|604
1591166700000|2020-06-03 06:45:00|8900.9|8900|8904.1|8903.2|8905.3|8904.4|8899.2|8898.3|523
1591167000000|2020-06-03 06:50:00|8904|8903.1|8898.8|8897.9|8904.3|8903.2|8897.3|8896.4|585
1591167300000|2020-06-03 06:55:00|8898.9|8898|8899.6|8898.1|8903.1|8902|8898.8|8897.9|668
1591167600000|2020-06-03 07:00:00|8899.5|8898|8900.5|8899.6|8903.6|8902.7|8898.4|8897.4|936
1591167900000|2020-06-03 07:05:00|8900.4|8899.5|8900.6|8899.7|8901.8|8900.9|8898.2|8897.3|864
1591168200000|2020-06-03 07:10:00|8900.5|8899.6|8899.5|8898|8905.4|8904.5|8898.3|8897.4|793
1591168500000|2020-06-03 07:15:00|8899.4|8897.9|8907.9|8907|8908.4|8907.5|8897.9|8897|853
1591168800000|2020-06-03 07:20:00|8908|8907.1|8910|8909.1|8915|8914.1|8907.4|8906.5|975
1591169100000|2020-06-03 07:25:00|8910.1|8909.2|8903.8|8902.9|8910.7|8909.8|8903.7|8902.8|725
1591169400000|2020-06-03 07:30:00|8903.9|8903|8904.6|8903.7|8909.6|8908.2|8903.7|8902.8|934
1591169700000|2020-06-03 07:35:00|8904.5|8903.6|8912.1|8911.2|8912.3|8911.4|8903.3|8902.4|888
1591170000000|2020-06-03 07:40:00|8912|8911.1|8913.7|8912.2|8914.2|8913.2|8909.4|8908.3|962
1591170300000|2020-06-03 07:45:00|8913.6|8912.1|8913.8|8912.3|8916.1|8915.2|8911.5|8910.4|799
1591170600000|2020-06-03 07:50:00|8913.7|8912.2|8914.7|8912.4|8915.5|8914.3|8913.2|8911.9|687
1591170900000|2020-06-03 07:55:00|8914.8|8912.5|8911.7|8910.2|8916.1|8915.1|8910.8|8909.4|802
1591171200000|2020-06-03 08:00:00|8911.8|8910.3|8909.6|8908.7|8911.9|8910.4|8905.9|8904.7|735
1591171500000|2020-06-03 08:05:00|8909.7|8908.8|8902|8901.1|8912.1|8911.2|8901.9|8901|938
1591171800000|2020-06-03 08:10:00|8901.7|8900.8|8905|8904.1|8906.6|8905.7|8900.1|8899.2|1034
1591172100000|2020-06-03 08:15:00|8904.8|8903.9|8906.5|8905.6|8911.3|8910.1|8904.1|8902.9|1056
1591172400000|2020-06-03 08:20:00|8906.4|8905.5|8907|8905.5|8911.6|8910.4|8904.1|8902.9|840
1591172700000|2020-06-03 08:25:00|8907.1|8905.6|8910.3|8908.8|8911.1|8909.6|8905.6|8904.7|741
1591173000000|2020-06-03 08:30:00|8910.4|8908.9|8911.4|8909.9|8912.6|8911.4|8909.2|8908.1|811
1591173300000|2020-06-03 08:35:00|8911.5|8910|8911.1|8910.2|8911.9|8911|8907.3|8906.1|734
1591173600000|2020-06-03 08:40:00|8911.2|8910.3|8905.8|8904.9|8913.1|8912.2|8904.2|8903.3|710
1591173900000|2020-06-03 08:45:00|8905.7|8904.8|8904.1|8903.2|8908.9|8908|8901.8|8900.7|709
1591174200000|2020-06-03 08:50:00|8904.2|8903.3|8907.7|8906.8|8910.9|8910|8904.1|8903.2|726
1591174500000|2020-06-03 08:55:00|8907.6|8906.7|8918.6|8917.1|8919.4|8918.3|8906.9|8906|758
1591174800000|2020-06-03 09:00:00|8918.4|8916.9|8913.3|8912.4|8920.2|8918.1|8911.5|8910.6|801
1591175100000|2020-06-03 09:05:00|8913.5|8912.6|8915.2|8914.3|8916.8|8915.9|8911|8909.8|722
1591175400000|2020-06-03 09:10:00|8915.3|8914.4|8914.5|8913.6|8917.6|8916.7|8914.4|8913.5|638
1591175700000|2020-06-03 09:15:00|8914.6|8913.7|8919.4|8918.5|8920|8919.1|8912.5|8911.6|766
1591176000000|2020-06-03 09:20:00|8919.5|8918.6|8912.8|8911.9|8922.1|8921|8912.1|8910.9|665
1591176300000|2020-06-03 09:25:00|8912.9|8912|8913.6|8912.7|8918.8|8917.9|8912.6|8911.5|641
1591176600000|2020-06-03 09:30:00|8913.3|8912.4|8911.8|8910.9|8913.6|8912.7|8911.4|8910.5|527
1591176900000|2020-06-03 09:35:00|8911.7|8910.8|8908|8907.1|8912.7|8911.8|8905.7|8904.8|625
1591177200000|2020-06-03 09:40:00|8907.9|8907|8910.2|8909.3|8910.5|8909.6|8906|8905.1|538
1591177500000|2020-06-03 09:45:00|8910.4|8909.5|8910|8909.1|8911.9|8911|8909.5|8908.3|492
1591177800000|2020-06-03 09:50:00|8909.9|8909|8907.5|8906.6|8912.1|8911.2|8907.4|8906.5|635
1591178100000|2020-06-03 09:55:00|8907.4|8906.5|8905.9|8905|8908.4|8907.5|8904|8903.1|725
1591178400000|2020-06-03 10:00:00|8905.7|8904.8|8909.8|8908.9|8910.3|8909.4|8904.5|8903.6|752
1591178700000|2020-06-03 10:05:00|8909.9|8909|8905.3|8904.4|8911.3|8910.4|8904.7|8903.6|628
1591179000000|2020-06-03 10:10:00|8905|8904.1|8907.3|8906.4|8908.7|8907.8|8904.2|8903.3|675
1591179300000|2020-06-03 10:15:00|8907.2|8906.3|8907.9|8907|8911|8910.1|8907|8906.1|671
1591179600000|2020-06-03 10:20:00|8908|8907.1|8903|8902.1|8908.1|8907.2|8902.8|8901.9|620
1591179900000|2020-06-03 10:25:00|8903.1|8902.2|8898.4|8897.5|8905|8904.1|8897.8|8896.9|643
1591180200000|2020-06-03 10:30:00|8898.5|8897.6|8905.3|8904.4|8906.2|8905.3|8897.1|8896.2|675
1591180500000|2020-06-03 10:35:00|8905.2|8904.3|8908.2|8907.3|8909.2|8908.3|8904.4|8903.5|730
1591180800000|2020-06-03 10:40:00|8908.1|8907.2|8903.9|8903|8908.6|8907.7|8903.6|8902.5|545
1591181100000|2020-06-03 10:45:00|8903.7|8902.8|8907.5|8906.6|8908.7|8907.8|8901.6|8900.7|640
1591181400000|2020-06-03 10:50:00|8907.6|8906.7|8907.7|8906.8|8908.8|8907.9|8906.9|8906|583
1591181700000|2020-06-03 10:55:00|8907.8|8906.9|8905.5|8904.6|8908.6|8907.7|8904.5|8903.6|767
1591182000000|2020-06-03 11:00:00|8905.4|8904.5|8901.3|8900.4|8905.4|8904.5|8899.3|8898.4|730
1591182300000|2020-06-03 11:05:00|8901|8900.1|8896.9|8896|8902.3|8901.4|8896.4|8895.5|507
1591182600000|2020-06-03 11:10:00|8897|8896.1|8893.6|8892.7|8897.7|8896.8|8891.3|8890.4|674
1591182900000|2020-06-03 11:15:00|8893.7|8892.8|8898.9|8898|8899.9|8899|8893.7|8892.8|669
1591183200000|2020-06-03 11:20:00|8898.8|8897.9|8901.5|8900.6|8902.4|8901.5|8897.9|8897|645
1591183500000|2020-06-03 11:25:00|8901.7|8900.8|8903.7|8902.8|8905.9|8905|8901.2|8900.3|761
1591183800000|2020-06-03 11:30:00|8903.6|8902.7|8906.3|8905.4|8908.9|8908|8903|8902.1|904
1591184100000|2020-06-03 11:35:00|8906.2|8905.3|8907.3|8906.4|8907.4|8906.5|8902.9|8902|707
1591184400000|2020-06-03 11:40:00|8907.2|8906.3|8910.1|8909.2|8912.8|8911.9|8906.9|8906|722
1591184700000|2020-06-03 11:45:00|8910|8909.1|8907.4|8906.5|8910.2|8909.3|8906.7|8905.8|689
1591185000000|2020-06-03 11:50:00|8907.3|8906.4|8910.2|8909.3|8910.2|8909.3|8907.2|8906.3|567
1591185300000|2020-06-03 11:55:00|8910.3|8909.4|8910.9|8910|8913.1|8912.2|8906.8|8905.9|865
1591185600000|2020-06-03 12:00:00|8911.1|8910.2|8907.3|8906.4|8912|8911.1|8906.7|8905.8|731
1591185900000|2020-06-03 12:05:00|8907.2|8906.3|8906.6|8905.7|8909.1|8908.2|8906.3|8905.4|523
1591186200000|2020-06-03 12:10:00|8906.5|8905.6|8908.3|8903.2|8909.3|8908.4|8906.4|8902.4|575
1591186500000|2020-06-03 12:15:00|8908.5|8902.1|8903.5|8902.6|8910.1|8904.6|8900.6|8899.7|825
1591186800000|2020-06-03 12:20:00|8903.9|8902.4|8900.7|8899.8|8903.9|8903|8899.4|8898.5|785
1591187100000|2020-06-03 12:25:00|8900.5|8899.6|8904.3|8903.4|8906.1|8905.2|8900.5|8899.4|642
1591187400000|2020-06-03 12:30:00|8904.1|8903.2|8904.3|8903.4|8908.5|8907.5|8902.8|8901.9|783
1591187700000|2020-06-03 12:35:00|8904.2|8903.3|8898.7|8897.8|8904.3|8903.4|8898.7|8897.8|719
1591188000000|2020-06-03 12:40:00|8898.8|8897.9|8900.3|8899.4|8901.2|8900.3|8897|8896.1|707
1591188300000|2020-06-03 12:45:00|8900.4|8899.5|8898.3|8897.4|8901.5|8900.6|8898.1|8897.2|770
1591188600000|2020-06-03 12:50:00|8898.2|8897.3|8903.9|8903|8903.9|8903|8896.9|8896|649
1591188900000|2020-06-03 12:55:00|8904|8903.1|8904.6|8903.7|8908.1|8907.2|8901.8|8900.9|815
1591189200000|2020-06-03 13:00:00|8904.4|8903.5|8902|8901.1|8904.9|8904|8901.7|8900.8|698
1591189500000|2020-06-03 13:05:00|8902.1|8901.2|8901.2|8900.3|8902.7|8901.8|8898.4|8897.5|770
1591189800000|2020-06-03 13:10:00|8901.4|8900.5|8902.5|8901.6|8904.9|8904|8900.9|8900|699
1591190100000|2020-06-03 13:15:00|8902.6|8901.7|8905.2|8904.3|8906.2|8905.3|8902.5|8901.6|674
1591190400000|2020-06-03 13:20:00|8905.1|8904.2|8909.4|8908.5|8909.8|8908.9|8904|8903.1|687
1591190700000|2020-06-03 13:25:00|8908.9|8908|8914.4|8913.5|8914.8|8913.9|8908.3|8907.4|791
1591191000000|2020-06-03 13:30:00|8914.6|8913.7|8910.4|8909.5|8918.8|8917.4|8910.1|8909.2|1153
1591191300000|2020-06-03 13:35:00|8910.6|8909.7|8912|8911.1|8914.4|8913.5|8910|8909.1|945
1591191600000|2020-06-03 13:40:00|8912.1|8911.2|8918.4|8916.9|8919.1|8917.3|8911.8|8910.9|837
1591191900000|2020-06-03 13:45:00|8918.5|8917|8925.6|8924.7|8925.8|8924.9|8915.1|8914.2|1001
1591192200000|2020-06-03 13:50:00|8925.7|8924.8|8922.8|8921.9|8929|8928.1|8921.1|8920.2|1026
1591192500000|2020-06-03 13:55:00|8922.7|8921.8|8922|8919|8923.6|8922|8918.4|8917.5|1007
1591192800000|2020-06-03 14:00:00|8922.7|8918.3|8924.7|8923.8|8928.3|8927.1|8916.2|8914.7|1385
1591193100000|2020-06-03 14:05:00|8924.6|8923.7|8917.6|8916.7|8926.2|8925.3|8917.1|8915.8|1137
1591193400000|2020-06-03 14:10:00|8917.7|8916.8|8926|8925.1|8926|8925.1|8917.5|8916.6|990
1591193700000|2020-06-03 14:15:00|8925.9|8925|8924|8923.1|8926.3|8925.4|8919.3|8918.4|981
1591194000000|2020-06-03 14:20:00|8924.1|8923.2|8927.7|8926.8|8928|8927|8923.8|8922.9|863
1591194300000|2020-06-03 14:25:00|8927.8|8926.9|8931.4|8930.5|8932|8931.1|8925.2|8924.3|1048
1591194600000|2020-06-03 14:30:00|8931.3|8930.4|8924.1|8923.2|8931.8|8930.9|8923.7|8922.8|920
1591194900000|2020-06-03 14:35:00|8924|8923.1|8921.3|8920.4|8925.7|8924.7|8920.8|8919.9|832
1591195200000|2020-06-03 14:40:00|8921.5|8920.6|8925.2|8924.3|8925.4|8924.5|8921.1|8920.2|828
1591195500000|2020-06-03 14:45:00|8925.3|8924.4|8924.6|8923.7|8927|8926.1|8922.5|8921.6|870
1591195800000|2020-06-03 14:50:00|8924.7|8923.8|8910.1|8909.2|8926.5|8925.6|8910.1|8909.2|1084
1591196100000|2020-06-03 14:55:00|8909.9|8908.6|8904.8|8903.9|8910.7|8909.6|8903.5|8902.2|1376
1591196400000|2020-06-03 15:00:00|8905|8903.5|8911.4|8910.5|8911.5|8910.6|8904.6|8903.3|1198
1591196700000|2020-06-03 15:05:00|8911.6|8910.7|8912.3|8911.4|8914.9|8913.5|8906|8905.1|1066
1591197000000|2020-06-03 15:10:00|8912.2|8911.3|8912.9|8912|8913.8|8912.9|8908.8|8907.9|810
1591197300000|2020-06-03 15:15:00|8913|8912.1|8910.8|8909.9|8916|8915.1|8910.7|8909.8|732
1591197600000|2020-06-03 15:20:00|8910.7|8909.8|8914.1|8913.2|8915.6|8914.7|8910.3|8909.3|743
1591197900000|2020-06-03 15:25:00|8914.2|8913.3|8916.2|8915.3|8916.9|8915.8|8911.5|8910.4|758
1591198200000|2020-06-03 15:30:00|8916.3|8914.8|8913.1|8911.6|8916.8|8915.9|8909.7|8908.8|824
1591198500000|2020-06-03 15:35:00|8912.8|8911.9|8917.4|8915.9|8918.9|8918|8911.8|8910.5|907
1591198800000|2020-06-03 15:40:00|8917.5|8916|8923.7|8922.8|8923.8|8922.9|8915.8|8914.9|890
1591199100000|2020-06-03 15:45:00|8923.8|8922.9|8922.3|8921.4|8924.5|8923.6|8921|8919.8|841
1591199400000|2020-06-03 15:50:00|8922.2|8921.3|8926.5|8925|8926.6|8925.6|8922.1|8921.2|698
1591199700000|2020-06-03 15:55:00|8926.4|8924.9|8927.1|8926.2|8928.2|8927.3|8923.3|8922.3|742
1591200000000|2020-06-03 16:00:00|8927|8926.1|8922.1|8921.2|8927.2|8926.3|8919.9|8919|754
1591200300000|2020-06-03 16:05:00|8922|8921.1|8929.4|8928.5|8929.4|8928.5|8922|8921.1|665
1591200600000|2020-06-03 16:10:00|8929.3|8928.4|8928.2|8927.3|8929.8|8928.9|8927.5|8926.6|642
1591200900000|2020-06-03 16:15:00|8928.5|8927.6|8929.1|8928.2|8930.3|8929.3|8927.5|8926.6|501
1591201200000|2020-06-03 16:20:00|8928.9|8928|8928.7|8927.8|8930.9|8929.8|8928.3|8927.2|618
1591201500000|2020-06-03 16:25:00|8928.8|8927.9|8925.9|8925|8929|8928|8925.4|8924.3|625
1591201800000|2020-06-03 16:30:00|8926|8925.1|8929.1|8928.2|8929.6|8928.7|8925.5|8924.6|656
1591202100000|2020-06-03 16:35:00|8928.9|8928|8926.1|8925.2|8928.9|8928|8925.9|8924.6|476
1591202400000|2020-06-03 16:40:00|8926|8925.1|8923.5|8922.6|8927.7|8926.8|8923.3|8922.4|534
1591202700000|2020-06-03 16:45:00|8923.4|8922.5|8924.7|8923.8|8925.9|8924.6|8921.5|8920.5|582
1591203000000|2020-06-03 16:50:00|8924.6|8923.7|8921.6|8920.7|8924.7|8923.8|8921.6|8920.7|437
1591203300000|2020-06-03 16:55:00|8921.5|8920.6|8924.2|8923.3|8924.6|8923.7|8920.5|8919.6|634
1591203600000|2020-06-03 17:00:00|8924|8923.1|8923.2|8922.3|8925.4|8924.5|8922|8921.1|669
1591203900000|2020-06-03 17:05:00|8923.1|8922.2|8922.6|8921.7|8924.7|8923.6|8922.2|8921.3|357
1591204200000|2020-06-03 17:10:00|8922.7|8921.8|8924.6|8923.1|8924.9|8924|8922.3|8921.4|458
1591204500000|2020-06-03 17:15:00|8924.2|8923.3|8927.1|8926.2|8927.9|8927|8924.2|8923.3|363
1591204800000|2020-06-03 17:20:00|8927.2|8926.3|8928.7|8927.8|8930.5|8929.4|8927|8926.1|497
1591205100000|2020-06-03 17:25:00|8928.6|8927.7|8929.2|8928.3|8929.7|8928.6|8927.9|8927|437
1591205400000|2020-06-03 17:30:00|8929.1|8928.2|8930.1|8929.2|8931.3|8929.9|8928.3|8927.3|408
1591205700000|2020-06-03 17:35:00|8930|8929.1|8928.9|8927.4|8930.5|8929.3|8927.1|8926.2|407
1591206000000|2020-06-03 17:40:00|8928.6|8927.7|8929.1|8928.2|8930|8928.9|8928|8926.9|386
1591206300000|2020-06-03 17:45:00|8929.3|8928.4|8929|8928.1|8929.9|8928.8|8927.9|8926.7|334
1591206600000|2020-06-03 17:50:00|8928.9|8928|8928.3|8927.4|8929.8|8928.7|8925.6|8924.7|460
1591206900000|2020-06-03 17:55:00|8928.2|8927.3|8927.5|8926.6|8928.3|8927.4|8926.5|8925.5|417
1591207200000|2020-06-03 18:00:00|8927.3|8926.4|8927.4|8926.5|8929.7|8928.8|8926.4|8925.2|598
1591207500000|2020-06-03 18:05:00|8927.3|8926.4|8927.7|8926.8|8929.5|8928.6|8927.3|8926.4|390
1591207800000|2020-06-03 18:10:00|8927.6|8926.7|8928.9|8928|8930.4|8929.5|8927.5|8926.6|440
1591208100000|2020-06-03 18:15:00|8928.8|8927.9|8928.2|8927.3|8930.3|8929.4|8928|8927.1|449
1591208400000|2020-06-03 18:20:00|8928.3|8927.4|8929.3|8928.4|8931|8930.1|8927.6|8926.7|388
1591208700000|2020-06-03 18:25:00|8929.4|8928.5|8927.5|8926.6|8930.1|8928.9|8927.2|8926.3|478
1591209000000|2020-06-03 18:30:00|8927.4|8926.5|8926.9|8925.4|8928.1|8927.2|8925.3|8924.4|425
1591209300000|2020-06-03 18:35:00|8926.6|8925.7|8926.9|8926|8928.4|8927.3|8925.6|8924.7|371
1591209600000|2020-06-03 18:40:00|8927|8926.1|8926.7|8925.8|8929|8928.1|8926.3|8925.1|372
1591209900000|2020-06-03 18:45:00|8926.9|8926|8927.5|8926.6|8928.7|8927.8|8926.5|8925.6|359
1591210200000|2020-06-03 18:50:00|8927.4|8926.5|8927.8|8926.9|8929.3|8928.4|8926.6|8925.3|555
1591210500000|2020-06-03 18:55:00|8927.9|8927|8928.1|8927.2|8930.1|8929.2|8927.6|8926.5|579
1591210800000|2020-06-03 19:00:00|8928.2|8927.3|8931.6|8930.7|8932.4|8931.5|8928.2|8927.3|434
1591211100000|2020-06-03 19:05:00|8931.7|8930.8|8931.3|8930.4|8932.3|8931.4|8930.7|8929.8|458
1591211400000|2020-06-03 19:10:00|8931.4|8930.5|8932.5|8931.6|8932.6|8931.6|8930.6|8929.7|440
1591211700000|2020-06-03 19:15:00|8932.4|8931.5|8934.7|8933.8|8935.2|8934.2|8932.2|8931.3|444
1591212000000|2020-06-03 19:20:00|8934.8|8933.9|8934.7|8933.2|8937.5|8936.3|8934.4|8933.1|585
1591212300000|2020-06-03 19:25:00|8934.8|8933.3|8935.1|8934.2|8936.1|8935.2|8934|8932.8|444
1591212600000|2020-06-03 19:30:00|8935|8934.1|8935.9|8935|8936.4|8935.5|8934.3|8933.4|504
1591212900000|2020-06-03 19:35:00|8936.1|8935.2|8934.2|8933.3|8936.5|8935.6|8933|8932.1|529
1591213200000|2020-06-03 19:40:00|8934|8933.1|8933.2|8932.3|8936.2|8935.3|8933.2|8932.1|523
1591213500000|2020-06-03 19:45:00|8933.3|8932.4|8937.6|8936.1|8939.5|8938|8932.4|8931.2|622
1591213800000|2020-06-03 19:50:00|8937.7|8936.2|8934.5|8933.6|8938.3|8936.8|8934.5|8933.5|655
1591214100000|2020-06-03 19:55:00|8934.4|8933.5|8934.1|8933.2|8935.9|8934.7|8933.6|8932.6|627
1591214400000|2020-06-03 20:00:00|8934.6|8933.1|8933.5|8932.6|8935.5|8934.1|8932.7|8931.4|616
1591214700000|2020-06-03 20:05:00|8933.4|8932.5|8933.7|8932.2|8934.1|8932.8|8932.5|8931.3|465
1591215000000|2020-06-03 20:10:00|8933.6|8932.1|8934|8933.1|8934.4|8933.4|8932.7|8931.3|327
1591215300000|2020-06-03 20:15:00|8934.3|8932.8|8933.4|8931.9|8934.3|8933|8932|8930.5|272
1591215600000|2020-06-03 20:20:00|8933.3|8931.8|8934.5|8933.6|8935.7|8934.4|8932.8|8931.6|314
1591215900000|2020-06-03 20:25:00|8934.6|8933.7|8936.8|8935.3|8937.4|8936.1|8934|8932.9|285
1591216200000|2020-06-03 20:30:00|8936.7|8935.2|8934.9|8933.4|8936.7|8935.2|8933.9|8932.8|279
1591216500000|2020-06-03 20:35:00|8935|8933.5|8934.8|8933.3|8937.2|8935.7|8934.3|8932.8|307
1591216800000|2020-06-03 20:40:00|8934.9|8933.4|8935.7|8934.2|8936.6|8935.2|8934.8|8933.3|301
1591217100000|2020-06-03 20:45:00|8935.6|8934.1|8935.9|8934.4|8936|8934.5|8934.5|8933|328
1591217400000|2020-06-03 20:50:00|8935.5|8934|8935.6|8934.1|8936.6|8935.1|8933.8|8932.3|349
1591217700000|2020-06-03 20:55:00|8935.7|8934.2|8934.3|8932.8|8936.1|8934.3|8933.6|8928.3|366
1591218000000|2020-06-03 21:00:00|8935|8932.6|8936|8931.8|8937.9|8933.1|8935|8931.7|102
1591218300000|2020-06-03 21:05:00|8936.3|8931.4|8935.1|8932.1|8938.4|8932.9|8934.6|8929.3|167
1591218600000|2020-06-03 21:10:00|8935.2|8932|8935.6|8931.4|8937.5|8932|8934.1|8928.7|205
1591218900000|2020-06-03 21:15:00|8935.8|8931.3|8935.1|8926.4|8937.5|8934.4|8934.3|8922.3|268
1591219200000|2020-06-03 21:20:00|8934.3|8927.1|8939|8930.8|8941.2|8934.2|8934.3|8922.8|582
1591219500000|2020-06-03 21:25:00|8938.8|8931|8936.8|8928.4|8939.6|8932.8|8935.7|8925.5|336
1591219800000|2020-06-03 21:30:00|8937.1|8928.1|8939|8931.1|8940.4|8934.6|8933.5|8926.5|599
1591220100000|2020-06-03 21:35:00|8939.1|8931|8939.6|8933|8940.8|8934.5|8935.4|8928.9|522
1591220400000|2020-06-03 21:40:00|8939.7|8932.9|8939.1|8931.3|8940.3|8934.1|8938.1|8931.1|407
1591220700000|2020-06-03 21:45:00|8939.2|8932.4|8938.9|8933.9|8939.6|8934.3|8937.5|8931.6|544
1591221000000|2020-06-03 21:50:00|8938.8|8934|8938|8932.5|8939.3|8934.4|8937.7|8931.9|387
1591221300000|2020-06-03 21:55:00|8938.1|8932.4|8937.4|8931.4|8938.6|8934.4|8936.7|8930.9|319
1591221600000|2020-06-03 22:00:00|8937|8931.5|8935.6|8932.4|8937.3|8933.7|8935.2|8931.2|577
1591221900000|2020-06-03 22:05:00|8935.5|8932.5|8936|8933.7|8937|8934.7|8934.9|8932.3|289
1591222200000|2020-06-03 22:10:00|8935.6|8933.8|8936.6|8934|8937.5|8935.1|8934.5|8932.8|242
1591222500000|2020-06-03 22:15:00|8936.1|8934.6|8935.4|8933|8936.9|8934.6|8934.8|8932.5|230
1591222800000|2020-06-03 22:20:00|8935.5|8933.1|8936.2|8933.6|8936.3|8934.1|8934.8|8932.4|261
1591223100000|2020-06-03 22:25:00|8936.3|8933.5|8934.3|8932.8|8936.6|8934.8|8934.1|8932.5|318
1591223400000|2020-06-03 22:30:00|8934.6|8933.1|8934|8932.5|8935.6|8933.3|8933.9|8931.9|294
1591223700000|2020-06-03 22:35:00|8934.1|8932.6|8933.2|8931.7|8934.7|8932.8|8933|8931.3|215
1591224000000|2020-06-03 22:40:00|8933.6|8931.4|8933.6|8932.1|8934.5|8932.3|8933|8931.2|227
1591224300000|2020-06-03 22:45:00|8933.5|8932|8932.8|8931.3|8934.3|8932.1|8932.4|8930.6|285
1591224600000|2020-06-03 22:50:00|8932.9|8931.4|8932.9|8931.4|8933.7|8931.5|8932.3|8930.5|289
1591224900000|2020-06-03 22:55:00|8933.2|8931|8934.4|8932.9|8934.9|8933.1|8932.8|8931|185
1591225200000|2020-06-03 23:00:00|8934.5|8933|8934.2|8932.7|8936|8933.9|8932.9|8931|324
1591225500000|2020-06-03 23:05:00|8934.3|8932.8|8933.6|8932.1|8934.7|8933.2|8933.1|8931.6|195
1591225800000|2020-06-03 23:10:00|8933.5|8932|8933.4|8931.9|8934|8932.5|8932.9|8931.4|156
1591226100000|2020-06-03 23:15:00|8933.3|8931.8|8933.4|8931.9|8933.7|8932.2|8932.7|8931.2|166
1591226400000|2020-06-03 23:20:00|8933.5|8932|8932.9|8931.4|8933.9|8932.5|8932.6|8931.1|224
1591226700000|2020-06-03 23:25:00|8932.7|8931.2|8932.9|8931.4|8933.8|8932.3|8931.8|8930.5|399
1591227000000|2020-06-03 23:30:00|8933|8931.5|8932|8930.5|8934.3|8932.8|8931.6|8930.1|444
1591227300000|2020-06-03 23:35:00|8931.9|8930.4|8932.3|8930.8|8933.1|8931.6|8931.8|8930.3|373
1591227600000|2020-06-03 23:40:00|8932.2|8930.7|8933.9|8932.4|8934.4|8932.9|8932.1|8930.6|459
1591227900000|2020-06-03 23:45:00|8934|8932.5|8935.4|8933.9|8935.7|8934.2|8934|8932.5|377
1591228200000|2020-06-03 23:50:00|8935.3|8933.8|8935.7|8934.2|8935.8|8934.3|8934.6|8933.1|220
1591228500000|2020-06-03 23:55:00|8935.6|8934.1|8935.9|8934.4|8936.1|8935.1|8935|8933.8|171
1591228800000|2020-06-04 00:00:00|8935.8|8934.3|8938.4|8936.9|8939.3|8938.2|8935.3|8934.2|349
1591229100000|2020-06-04 00:05:00|8938.5|8937|8940.2|8939.3|8940.6|8939.5|8937.6|8936.4|439
1591229400000|2020-06-04 00:10:00|8940|8939.1|8939.1|8937.6|8940.1|8939.2|8938.4|8937|377
1591229700000|2020-06-04 00:15:00|8939.2|8937.7|8938.9|8937.4|8940.3|8939.3|8938.2|8937.1|477
1591230000000|2020-06-04 00:20:00|8938.8|8937.3|8940.9|8939.4|8943.8|8942.3|8938.8|8937.3|398
1591230300000|2020-06-04 00:25:00|8941|8939.5|8942.3|8940.8|8942.9|8941.7|8941|8939.5|327
1591230600000|2020-06-04 00:30:00|8942.2|8940.7|8942|8940.5|8944.8|8943.6|8941.5|8940.2|362
1591230900000|2020-06-04 00:35:00|8942.5|8941|8952.7|8951.2|8954.6|8952.8|8941.1|8939.6|445
1591231200000|2020-06-04 00:40:00|8953|8950.5|8951.4|8949.9|8955.1|8953.3|8948.4|8946.9|642
1591231500000|2020-06-04 00:45:00|8951.5|8950|8951.5|8950|8953.5|8952|8950|8948.5|515
1591231800000|2020-06-04 00:50:00|8951.6|8950.1|8947.9|8946.4|8952.4|8950.9|8947.8|8946.3|502
1591232100000|2020-06-04 00:55:00|8948|8946.5|8949|8947.5|8950.1|8948.6|8948|8946.5|459
1591232400000|2020-06-04 01:00:00|8949.1|8947.6|8950.1|8949.2|8950.4|8949.3|8947.7|8946.2|434
1591232700000|2020-06-04 01:05:00|8950|8949.1|8948.1|8946.6|8951.1|8949.8|8947.6|8946.1|382
1591233000000|2020-06-04 01:10:00|8948|8946.5|8947.2|8945.7|8948.5|8947|8946.1|8944.6|430
1591233300000|2020-06-04 01:15:00|8947.3|8945.8|8946.5|8945.6|8948.2|8946.8|8946.4|8945.2|358
1591233600000|2020-06-04 01:20:00|8947|8945.5|8948.3|8947.4|8949.3|8948.2|8946.6|8945.5|308
1591233900000|2020-06-04 01:25:00|8948.4|8947.5|8944.2|8942.7|8949.4|8948.3|8943.7|8942.5|389
1591234200000|2020-06-04 01:30:00|8944.1|8942.6|8944.9|8943.4|8945.5|8944.4|8943.4|8941.9|432
1591234500000|2020-06-04 01:35:00|8945|8943.5|8946.3|8944.8|8946.9|8945.8|8944.2|8942.8|398
1591234800000|2020-06-04 01:40:00|8946.5|8945|8946.5|8945.6|8947.1|8946.1|8945.6|8944.4|383
1591235100000|2020-06-04 01:45:00|8946.4|8945.5|8946.4|8945.5|8950.2|8949|8946.1|8944.7|380
1591235400000|2020-06-04 01:50:00|8946.3|8945.4|8946.9|8946|8947.1|8946.1|8944.8|8943.6|387
1591235700000|2020-06-04 01:55:00|8946.8|8945.9|8949.1|8948.2|8949.9|8948.8|8946.1|8945.2|402
1591236000000|2020-06-04 02:00:00|8949|8948.1|8947.9|8946.4|8950.2|8948.9|8947.7|8946.3|413
1591236300000|2020-06-04 02:05:00|8947.8|8946.3|8947.2|8946.3|8949.7|8948.8|8946.7|8945.5|495
1591236600000|2020-06-04 02:10:00|8947.3|8946.4|8946.4|8944.9|8947.6|8946.6|8946.2|8944.7|399
1591236900000|2020-06-04 02:15:00|8946.3|8944.8|8946.2|8945.3|8947.2|8946.3|8945.7|8944.5|494
1591237200000|2020-06-04 02:20:00|8946.1|8945.2|8946.2|8945.3|8946.9|8946|8945.2|8944.1|354
1591237500000|2020-06-04 02:25:00|8946.3|8945.4|8948|8947.1|8948.7|8947.8|8946.1|8945.2|369
1591237800000|2020-06-04 02:30:00|8948.1|8947.2|8948.8|8947.9|8949.7|8948.4|8947.5|8946.3|476
1591238100000|2020-06-04 02:35:00|8948.9|8948|8946.6|8945.1|8949.7|8948.3|8946.1|8944.9|480
1591238400000|2020-06-04 02:40:00|8946.7|8945.2|8946.6|8945.7|8947|8946.1|8945.1|8944|411
1591238700000|2020-06-04 02:45:00|8946.5|8945.6|8945.3|8944.4|8946.7|8945.6|8945.1|8944.2|283
1591239000000|2020-06-04 02:50:00|8945.2|8944.3|8944.4|8943.5|8945.7|8944.6|8944|8942.9|387
1591239300000|2020-06-04 02:55:00|8944.3|8943.4|8943.3|8942.4|8944.7|8943.6|8942.8|8941.6|300
1591239600000|2020-06-04 03:00:00|8943.2|8942.3|8941.8|8940.9|8943.5|8942.6|8940.9|8940|362
1591239900000|2020-06-04 03:05:00|8941.7|8940.8|8943.2|8942.3|8944.7|8943.8|8941.7|8940.8|283
1591240200000|2020-06-04 03:10:00|8943.1|8942.2|8945.4|8944.5|8945.5|8944.6|8942.6|8941.6|254
1591240500000|2020-06-04 03:15:00|8945.5|8944.6|8946.7|8945.8|8946.9|8946|8945.1|8943.8|256
1591240800000|2020-06-04 03:20:00|8946.6|8945.7|8946.1|8945.2|8946.8|8945.9|8944.1|8942.6|260
1591241100000|2020-06-04 03:25:00|8946.2|8945.3|8945.8|8944.9|8947|8945.9|8945.7|8944.8|262
1591241400000|2020-06-04 03:30:00|8945.9|8945|8945.6|8944.7|8946.7|8945.3|8945.2|8944.3|275
1591241700000|2020-06-04 03:35:00|8945.7|8944.8|8944.4|8943.5|8946.6|8945.3|8944.4|8943.5|187
1591242000000|2020-06-04 03:40:00|8944.5|8943.6|8945.1|8943.6|8945.5|8944.3|8943.6|8942.6|253
1591242300000|2020-06-04 03:45:00|8945.2|8943.7|8944.6|8943.7|8945.6|8944.5|8944.3|8943.1|204
1591242600000|2020-06-04 03:50:00|8944.5|8943.6|8942.2|8941.3|8945|8943.9|8942|8941|318
1591242900000|2020-06-04 03:55:00|8942.1|8941.2|8945.1|8943.6|8945.1|8943.9|8941.6|8940.7|254
1591243200000|2020-06-04 04:00:00|8945.2|8943.7|8943.7|8942.8|8945.4|8944.3|8943.5|8942.3|274
1591243500000|2020-06-04 04:05:00|8943.6|8942.7|8943.7|8942.8|8944.6|8943.4|8942.2|8941.3|350
1591243800000|2020-06-04 04:10:00|8943.6|8942.7|8943.6|8942.7|8944.3|8943|8942.2|8941.2|372
1591244100000|2020-06-04 04:15:00|8943.7|8942.8|8944.8|8943.9|8945.1|8943.9|8943.5|8942.5|192
1591244400000|2020-06-04 04:20:00|8945|8944.1|8944.7|8943.8|8945.5|8944.4|8943.8|8942.8|258
1591244700000|2020-06-04 04:25:00|8944.8|8943.9|8943.1|8942.2|8945.5|8944.5|8942.9|8941.9|309
1591245000000|2020-06-04 04:30:00|8943|8942.1|8942.2|8940.7|8943.8|8942.7|8941.3|8940.4|329
1591245300000|2020-06-04 04:35:00|8941.9|8941|8944|8943.1|8944.5|8943.3|8941.8|8940.5|339
1591245600000|2020-06-04 04:40:00|8943.9|8943|8945.6|8944.1|8945.8|8944.3|8943.5|8942.3|242
1591245900000|2020-06-04 04:45:00|8945.5|8944|8946.1|8944.6|8946.3|8944.8|8944.7|8943.2|239
1591246200000|2020-06-04 04:50:00|8946.2|8944.7|8945.3|8943.8|8946.5|8945.1|8944.8|8943.7|189
1591246500000|2020-06-04 04:55:00|8945.2|8943.7|8943.9|8942.4|8945.8|8944.3|8943.1|8941.7|300
1591246800000|2020-06-04 05:00:00|8943.7|8942.2|8944.5|8943|8945|8943.5|8942.6|8941.3|277
1591247100000|2020-06-04 05:05:00|8944.6|8943.1|8944|8942.5|8945.3|8943.9|8943.5|8942.2|263
1591247400000|2020-06-04 05:10:00|8943.9|8942.4|8942.2|8940.7|8944.6|8943.4|8942|8940.5|278
1591247700000|2020-06-04 05:15:00|8942.1|8940.6|8946.2|8945.3|8946.8|8945.7|8941.9|8940.4|340
1591248000000|2020-06-04 05:20:00|8946.1|8945.2|8942.8|8941.3|8946.7|8945.8|8942.7|8941.2|397
1591248300000|2020-06-04 05:25:00|8942.9|8941.4|8943.5|8942.6|8944.3|8943.1|8941.6|8940.3|351
1591248600000|2020-06-04 05:30:00|8943.3|8942.4|8945.9|8945|8946.4|8945.5|8943|8942|371
1591248900000|2020-06-04 05:35:00|8945.8|8944.9|8945.5|8944.6|8946.3|8945.4|8944.9|8943.7|267
1591249200000|2020-06-04 05:40:00|8945.6|8944.7|8946.1|8945.2|8946.2|8945.3|8945.2|8944.3|245
1591249500000|2020-06-04 05:45:00|8946.2|8945.3|8947.5|8946.6|8948.2|8947.1|8946.1|8945|241
1591249800000|2020-06-04 05:50:00|8947.8|8946.9|8947.2|8946.3|8948.5|8947.6|8946.3|8945.4|286
1591250100000|2020-06-04 05:55:00|8947.5|8946|8945|8944.1|8947.7|8946.5|8944.7|8943.7|362
1591250400000|2020-06-04 06:00:00|8945.3|8943.8|8947.4|8946.5|8947.6|8946.6|8944.2|8943.1|517
1591250700000|2020-06-04 06:05:00|8947.5|8946.6|8947.3|8946.4|8948.6|8947.5|8946.9|8945.8|362
1591251000000|2020-06-04 06:10:00|8947.2|8946.3|8944.1|8943.2|8947.6|8946.5|8943.2|8942.2|360
1591251300000|2020-06-04 06:15:00|8944|8943.1|8940.9|8940|8945.4|8944.3|8940.8|8939.9|508
1591251600000|2020-06-04 06:20:00|8941|8940.1|8937.3|8936.4|8941.8|8940.7|8937.3|8936.3|494
1591251900000|2020-06-04 06:25:00|8937.4|8936.5|8939.3|8937.8|8940.5|8939.2|8937.3|8936.4|436
1591252200000|2020-06-04 06:30:00|8939.5|8938|8939|8938.1|8941|8940.1|8938.9|8937.8|411
1591252500000|2020-06-04 06:35:00|8938.9|8938|8941.1|8940.2|8944.7|8943.8|8938.9|8938|502
1591252800000|2020-06-04 06:40:00|8941.2|8940.3|8940.7|8939.8|8943.4|8942.5|8939.3|8938.4|434
1591253100000|2020-06-04 06:45:00|8940.8|8939.9|8943.8|8942.9|8945.7|8944.6|8940.7|8939.8|683
1591253400000|2020-06-04 06:50:00|8943.9|8943|8944.7|8943.8|8945.1|8944.2|8940.8|8939.8|579
1591253700000|2020-06-04 06:55:00|8944.8|8943.9|8947.8|8946.3|8948.1|8947.2|8944.6|8943.7|726
1591254000000|2020-06-04 07:00:00|8947.7|8946.2|8944.4|8943.5|8947.7|8946.7|8943.3|8942.4|705
1591254300000|2020-06-04 07:05:00|8944.3|8943.4|8943.6|8942.7|8945.3|8944.4|8942.6|8941.7|640
1591254600000|2020-06-04 07:10:00|8943.5|8942.6|8945.3|8944.4|8947.6|8946.7|8942.8|8941.9|607
1591254900000|2020-06-04 07:15:00|8945.2|8944.3|8948.4|8947.5|8950.4|8949.5|8945.2|8944.3|608
1591255200000|2020-06-04 07:20:00|8948.2|8947.3|8946.6|8945.7|8949.5|8948.6|8945.8|8944.9|680
1591255500000|2020-06-04 07:25:00|8946.5|8945.6|8948.3|8946.8|8949.5|8948.4|8946.1|8945.2|714
1591255800000|2020-06-04 07:30:00|8948.2|8946.7|8951.4|8950.5|8952.7|8951.8|8947.1|8945.8|571
1591256100000|2020-06-04 07:35:00|8951.5|8950.6|8953.5|8952.6|8953.7|8952.7|8950.5|8949.6|539
1591256400000|2020-06-04 07:40:00|8953.4|8952.5|8958.4|8957.5|8960.6|8959.7|8952.9|8952|609
1591256700000|2020-06-04 07:45:00|8958.5|8957.6|8955.2|8954.3|8959|8958.1|8952.5|8951.6|659
1591257000000|2020-06-04 07:50:00|8955.3|8954.4|8955.9|8955|8956.1|8955.2|8950.4|8949.5|532
1591257300000|2020-06-04 07:55:00|8956|8955.1|8957.8|8956.9|8958.4|8957.5|8955.7|8954.8|546
1591257600000|2020-06-04 08:00:00|8958|8957.1|8957.6|8956.7|8959.5|8958.6|8956.8|8955.9|655
1591257900000|2020-06-04 08:05:00|8957.5|8956.6|8958.6|8957.7|8959.1|8958.2|8956.2|8955.3|604
1591258200000|2020-06-04 08:10:00|8958.7|8957.8|8961.1|8960.2|8962.7|8961.8|8958|8957.1|668
1591258500000|2020-06-04 08:15:00|8961.2|8960.3|8954.6|8953.7|8961.4|8960.5|8954.6|8953.7|684
1591258800000|2020-06-04 08:20:00|8954.7|8953.8|8951.9|8951|8954.9|8954|8948.8|8947.9|720
1591259100000|2020-06-04 08:25:00|8952.5|8951.6|8956.4|8944.4|8956.4|8953|8948.3|8944|739
1591259400000|2020-06-04 08:30:00|8955.9|8944.7|8953|8952.1|8955.9|8953.8|8949.2|8944.7|742
1591259700000|2020-06-04 08:35:00|8953.1|8952.2|8950.9|8950|8955|8954.1|8950.6|8949.5|573
1591260000000|2020-06-04 08:40:00|8951|8950.1|8953.8|8952.9|8954.8|8953.9|8951|8950.1|424
1591260300000|2020-06-04 08:45:00|8953.7|8952.8|8951.5|8950.6|8955.2|8954.3|8949.4|8948.5|536
1591260600000|2020-06-04 08:50:00|8951.4|8950.5|8953.4|8952.5|8953.7|8952.8|8951.3|8950.4|543
1591260900000|2020-06-04 08:55:00|8953.5|8952.6|8953.9|8952.4|8956.5|8955.6|8953.3|8952.4|503
1591261200000|2020-06-04 09:00:00|8954|8952.5|8955.3|8954.4|8957.5|8956.6|8952.2|8951.1|524
1591261500000|2020-06-04 09:05:00|8955.4|8954.5|8950.4|8949.5|8956|8954.9|8950.3|8949.4|436
1591261800000|2020-06-04 09:10:00|8950.5|8949.6|8950.3|8949.4|8951.9|8951|8949.3|8948.4|463
1591262100000|2020-06-04 09:15:00|8950.4|8949.5|8949.5|8948.6|8952.1|8951|8948.5|8947.6|517
1591262400000|2020-06-04 09:20:00|8949.6|8948.7|8951.5|8950.6|8953.8|8952.9|8948.6|8947.7|470
1591262700000|2020-06-04 09:25:00|8951.6|8950.7|8951.2|8950.3|8952.1|8951.2|8949.7|8948.8|491
1591263000000|2020-06-04 09:30:00|8951.3|8950.4|8948.1|8947.2|8952.4|8951.5|8947.8|8946.9|587
1591263300000|2020-06-04 09:35:00|8948|8947.1|8947.6|8946.7|8948.8|8947.8|8946.6|8945.7|459
1591263600000|2020-06-04 09:40:00|8947.7|8946.8|8949.8|8948.9|8951.5|8950.4|8947.2|8946.3|473
1591263900000|2020-06-04 09:45:00|8949.7|8948.8|8945.1|8944.2|8951|8950.1|8944.6|8943.7|622
1591264200000|2020-06-04 09:50:00|8945|8944.1|8943.5|8942.6|8946.3|8944.9|8939|8937.8|690
1591264500000|2020-06-04 09:55:00|8943.6|8942.7|8938.9|8937.4|8944.8|8943.5|8936.2|8935.1|710
1591264800000|2020-06-04 10:00:00|8938.8|8937.3|8942.1|8941.2|8942.5|8941.6|8936.8|8935.6|625
1591265100000|2020-06-04 10:05:00|8942|8941.1|8938.4|8937.5|8942.9|8941.7|8937.8|8936.6|710
1591265400000|2020-06-04 10:10:00|8938.2|8937.3|8938.7|8937.2|8942|8941|8934.3|8933.4|757
1591265700000|2020-06-04 10:15:00|8938.8|8937.3|8939.5|8938|8941.5|8940.2|8937.5|8936.6|746
1591266000000|2020-06-04 10:20:00|8939.4|8937.9|8936.4|8934.9|8940.9|8939.7|8935.8|8934.8|537
1591266300000|2020-06-04 10:25:00|8936.5|8935|8935.3|8934.4|8938.1|8936.7|8934.2|8933.3|670
1591266600000|2020-06-04 10:30:00|8935.6|8934.1|8940.2|8938.7|8940.3|8939.1|8934.8|8933.5|550
1591266900000|2020-06-04 10:35:00|8940.1|8938.6|8938.7|8937.2|8940.2|8939.2|8937.9|8936.9|525
1591267200000|2020-06-04 10:40:00|8938.8|8937.3|8937.9|8936.4|8939|8937.7|8935.2|8934.3|491
1591267500000|2020-06-04 10:45:00|8937.8|8936.9|8943.5|8942.6|8943.9|8942.7|8937.5|8936.3|446
1591267800000|2020-06-04 10:50:00|8943.3|8942.4|8943|8942.1|8944.6|8943.5|8941.2|8940.2|499
1591268100000|2020-06-04 10:55:00|8943.3|8941.8|8942.5|8941.6|8945.5|8944.6|8942|8941.1|483
1591268400000|2020-06-04 11:00:00|8942.6|8941.7|8941.6|8940.1|8942.9|8941.9|8938|8936.8|637
1591268700000|2020-06-04 11:05:00|8941.7|8940.2|8936.5|8935|8941.7|8940.5|8936.2|8934.9|558
1591269000000|2020-06-04 11:10:00|8936.2|8935.3|8933.8|8932.9|8936.7|8935.7|8932.7|8931.7|490
1591269300000|2020-06-04 11:15:00|8933.9|8933|8933.2|8932.3|8936.3|8935.4|8933.1|8932|448
1591269600000|2020-06-04 11:20:00|8933.3|8932.4|8933.3|8932.4|8935.6|8934.7|8932.4|8931.5|497
1591269900000|2020-06-04 11:25:00|8933.2|8932.3|8934.3|8933.4|8935.6|8934.6|8932.6|8931.6|484
1591270200000|2020-06-04 11:30:00|8934.4|8933.5|8934.5|8933.6|8934.9|8934|8931.4|8930.4|476
1591270500000|2020-06-04 11:35:00|8934.4|8933.5|8940.1|8939.2|8940.3|8939.4|8934.3|8933.4|574
1591270800000|2020-06-04 11:40:00|8940.2|8939.3|8942.6|8938.1|8943.3|8941.8|8939.5|8937.8|753
1591271100000|2020-06-04 11:45:00|8942.8|8937.9|8954|8952.5|8963.3|8959.9|8939.7|8937.8|1987
1591271400000|2020-06-04 11:50:00|8953.9|8952.4|8958.3|8956.8|8962.6|8961.1|8952.1|8950.6|1427
1591271700000|2020-06-04 11:55:00|8958.2|8956.7|8965.2|8963.7|8967.3|8965.8|8956.7|8955.2|1497
1591272000000|2020-06-04 12:00:00|8965.1|8963.6|8963|8961.5|8967.6|8966.1|8958.7|8957.2|1376
1591272300000|2020-06-04 12:05:00|8963.1|8961.6|8965.2|8963.7|8969.8|8968.3|8960.5|8959|1118
1591272600000|2020-06-04 12:10:00|8965.3|8963.8|8970.1|8968.6|8970.5|8969|8963.4|8961.9|1272
1591272900000|2020-06-04 12:15:00|8970|8968.5|8966.2|8964.7|8970|8968.5|8964.8|8963.3|1059
1591273200000|2020-06-04 12:20:00|8965.9|8964.4|8961.7|8960.2|8968.1|8966.6|8960.9|8959.4|991
1591273500000|2020-06-04 12:25:00|8961.8|8960.3|8962.3|8957.9|8964.2|8962.7|8958.3|8956.8|960
1591273800000|2020-06-04 12:30:00|8962.1|8958.3|8964.4|8962.9|8972.3|8970.8|8960|8957.2|1459
1591274100000|2020-06-04 12:35:00|8964.3|8962.8|8964|8962.5|8966.4|8964.9|8959.6|8958.1|1230
1591274400000|2020-06-04 12:40:00|8964.1|8962.6|8964.1|8962.6|8968|8966.5|8961.6|8960.1|1229
1591274700000|2020-06-04 12:45:00|8964.2|8962.7|8970|8968.5|8971.6|8970.1|8963|8961.5|1130
1591275000000|2020-06-04 12:50:00|8970.1|8968.6|8966.8|8965.3|8974.8|8973.3|8966.6|8965.1|1089
1591275300000|2020-06-04 12:55:00|8966.9|8965.4|8962.5|8961|8968.2|8966.7|8961.4|8959.9|1214
1591275600000|2020-06-04 13:00:00|8962.3|8960.8|8956.8|8955.3|8963.7|8962.2|8955.4|8953.9|1155
1591275900000|2020-06-04 13:05:00|8956.7|8955.2|8963.8|8962.3|8964.1|8962.6|8954.4|8952.9|1047
1591276200000|2020-06-04 13:10:00|8963.9|8962.4|8971.5|8970|8971.6|8970.3|8962.8|8961.3|1169
1591276500000|2020-06-04 13:15:00|8971.4|8969.9|8974.2|8972.7|8975.7|8974.4|8969.3|8968|1236
1591276800000|2020-06-04 13:20:00|8974.1|8972.6|8976.3|8974.8|8977.2|8976|8973.5|8972|1023
1591277100000|2020-06-04 13:25:00|8976.4|8974.9|8973.9|8972.4|8979.9|8978.4|8973.4|8971.9|1135
1591277400000|2020-06-04 13:30:00|8974.1|8972.6|8979.3|8978.4|8979.8|8978.5|8972.8|8971.4|1027
1591277700000|2020-06-04 13:35:00|8979.5|8978.6|8976.9|8976|8981.1|8979.9|8975.7|8974.5|1254
1591278000000|2020-06-04 13:40:00|8976.8|8975.9|8979.6|8978.7|8981.6|8980.5|8976.8|8975.9|1243
1591278300000|2020-06-04 13:45:00|8979.5|8978.6|8976.9|8976|8980.8|8979.8|8974.4|8973.5|1162
1591278600000|2020-06-04 13:50:00|8977|8976.1|8974.8|8973.9|8978.7|8977.7|8972.9|8971.9|1149
1591278900000|2020-06-04 13:55:00|8975.1|8973.6|8972.1|8971.2|8975.7|8974.4|8971.7|8970.8|967
1591279200000|2020-06-04 14:00:00|8972|8971.1|8977.8|8976.9|8978.4|8977.4|8970.3|8969.3|1221
1591279500000|2020-06-04 14:05:00|8977.9|8977|8977.3|8976.4|8980.6|8979.7|8975.3|8974|919
1591279800000|2020-06-04 14:10:00|8977.2|8976.3|8977.3|8976.4|8979.5|8978.4|8976.3|8975.4|768
1591280100000|2020-06-04 14:15:00|8977.2|8976.3|8983.9|8983|8984.2|8983.3|8977.2|8976|979
1591280400000|2020-06-04 14:20:00|8983.7|8982.8|8978.7|8977.8|8985.5|8984.5|8977.5|8976.4|994
1591280700000|2020-06-04 14:25:00|8978.8|8977.9|8976.6|8975.7|8980.2|8979.3|8974.7|8973.8|874
1591281000000|2020-06-04 14:30:00|8976.7|8975.8|8984.9|8983.4|8989.1|8987.6|8976.6|8975.6|1361
1591281300000|2020-06-04 14:35:00|8984.8|8983.3|8990.3|8989.4|8991.3|8989.9|8984.4|8983|1242
1591281600000|2020-06-04 14:40:00|8990.4|8989.5|8993.9|8992.4|8997.4|8996.4|8990|8989.1|1098
1591281900000|2020-06-04 14:45:00|8993.8|8992.3|8992.7|8991.2|9000|8998.5|8989.9|8988.4|1236
1591282200000|2020-06-04 14:50:00|8992.6|8991.1|9004.7|9003.2|9005.5|9004|8992.1|8990.6|1115
1591282500000|2020-06-04 14:55:00|9004.6|9003.1|8996.5|8995|9005.4|9003.9|8995.9|8994.4|1374
1591282800000|2020-06-04 15:00:00|8996.2|8995.3|8998|8996.5|9001|8999.7|8995.7|8994.7|1226
1591283100000|2020-06-04 15:05:00|8997.9|8996.4|9005.5|9004|9008.1|9006.6|8991.2|8989.7|1360
1591283400000|2020-06-04 15:10:00|9005.4|9003.9|8999|8997.5|9005.7|9004.3|8996.6|8995.1|1282
1591283700000|2020-06-04 15:15:00|8998.9|8997.4|9001|8999.5|9002|9000.5|8997.5|8996.3|1284
1591284000000|2020-06-04 15:20:00|9000.9|8999.4|8998|8996.5|9001.1|8999.7|8994.3|8992.8|1114
1591284300000|2020-06-04 15:25:00|8998.4|8996.9|8994|8992.5|8999.5|8998|8991.5|8990|1231
1591284600000|2020-06-04 15:30:00|8994.2|8992.7|8995.7|8994.2|8997.9|8996.4|8992|8990.9|1064
1591284900000|2020-06-04 15:35:00|8995.2|8993.7|8988.5|8987|8995.8|8994.5|8986.3|8985|953
1591285200000|2020-06-04 15:40:00|8988.6|8987.1|8983.9|8982.4|8989.7|8988.5|8983.5|8982|863
1591285500000|2020-06-04 15:45:00|8983.8|8982.3|8985.6|8984.1|8988.4|8987.1|8983.6|8982.3|868
1591285800000|2020-06-04 15:50:00|8985.5|8984|8983.6|8982.1|8985.6|8984.3|8982.8|8981.3|841
1591286100000|2020-06-04 15:55:00|8983.5|8982|8981.3|8980.4|8989.9|8989|8980.9|8979.7|863
1591286400000|2020-06-04 16:00:00|8981.4|8980.5|8980|8979.1|8982.7|8981.2|8978.9|8977.6|871
1591286700000|2020-06-04 16:05:00|8980.3|8978.8|8980.8|8979.3|8984.9|8983.4|8979.3|8978|760
1591287000000|2020-06-04 16:10:00|8980.7|8979.2|8979|8977.5|8982|8980.9|8975.8|8974.5|813
1591287300000|2020-06-04 16:15:00|8978.8|8977.3|8981.7|8980.2|8982.5|8981|8976.8|8975.4|813
1591287600000|2020-06-04 16:20:00|8981.5|8980|8983.3|8981.8|8983.5|8982|8980.5|8979|579
1591287900000|2020-06-04 16:25:00|8983.4|8981.9|8985.9|8984.4|8986.4|8985.1|8983.3|8981.8|695
1591288200000|2020-06-04 16:30:00|8986|8984.5|8986.9|8985.4|8988.7|8987.5|8984.9|8983.6|715
1591288500000|2020-06-04 16:35:00|8987|8985.5|8988.7|8987.2|8989.1|8987.8|8985.9|8984.5|638
1591288800000|2020-06-04 16:40:00|8988.8|8987.3|8988.3|8987.4|8989|8987.8|8986.6|8985.1|614
1591289100000|2020-06-04 16:45:00|8988.6|8987.1|8991.8|8990.3|8992.8|8991.5|8988.2|8987.1|642
1591289400000|2020-06-04 16:50:00|8991.6|8990.1|8988.6|8987.1|8991.9|8990.6|8986.4|8984.9|612
1591289700000|2020-06-04 16:55:00|8988.5|8987|8990.6|8989.7|8991.7|8990.5|8987.8|8986.6|668
1591290000000|2020-06-04 17:00:00|8990.7|8989.8|8992.6|8991.1|8993.2|8992.3|8988.9|8987.5|589
1591290300000|2020-06-04 17:05:00|8992.7|8991.2|8992.2|8991.3|8993.6|8992.4|8990.7|8989.7|488
1591290600000|2020-06-04 17:10:00|8992.3|8991.4|8993.9|8992.4|8994.9|8993.8|8992.3|8991.1|566
1591290900000|2020-06-04 17:15:00|8993.6|8992.7|8995.7|8994.8|8997.8|8996.5|8993.5|8992.3|661
1591291200000|2020-06-04 17:20:00|8995.8|8994.9|8998.5|8997|8999|8997.8|8995|8993.8|563
1591291500000|2020-06-04 17:25:00|8998.4|8996.9|8996.9|8995.4|8998.8|8997.6|8995.4|8994.5|615
1591291800000|2020-06-04 17:30:00|8996.8|8995.3|8995.2|8994.3|8996.9|8995.7|8994.3|8993.1|394
1591292100000|2020-06-04 17:35:00|8995.3|8994.4|8996.4|8995.5|8997.6|8996.7|8995.1|8994.2|461
1591292400000|2020-06-04 17:40:00|8996.3|8995.4|8996.8|8995.3|8997.4|8996.4|8995.1|8994.2|580
1591292700000|2020-06-04 17:45:00|8996.5|8995.6|8996.2|8995.3|8997.8|8996.7|8994.8|8993.4|647
1591293000000|2020-06-04 17:50:00|8996.6|8995.1|8995.6|8994.7|8997.4|8996.3|8994.9|8993.7|456
1591293300000|2020-06-04 17:55:00|8995.5|8994.6|8999|8997.5|9000.1|8998.8|8994.7|8993.6|660
1591293600000|2020-06-04 18:00:00|8998.9|8997.4|8995.2|8994.3|8999.2|8998|8994.8|8993.3|713
1591293900000|2020-06-04 18:05:00|8995.1|8994.2|8997.4|8995.9|8999.4|8998|8994.9|8993.7|671
1591294200000|2020-06-04 18:10:00|8997.5|8996|8995.5|8994.6|9000|8998.5|8994.7|8993.5|746
1591294500000|2020-06-04 18:15:00|8995.6|8994.7|8993.3|8991.8|8996.4|8995|8992.4|8991.1|566
1591294800000|2020-06-04 18:20:00|8993.5|8992|8997.9|8996.4|8998|8996.9|8992.2|8990.8|694
1591295100000|2020-06-04 18:25:00|8997.7|8996.2|8995.8|8994.3|8998.7|8997.5|8994.2|8992.8|642
1591295400000|2020-06-04 18:30:00|8995.9|8994.4|8999.6|8998.1|9001|8999.7|8994.7|8993.2|721
1591295700000|2020-06-04 18:35:00|8999.5|8998|8997.6|8996.1|9000.5|8999|8996|8995|604
1591296000000|2020-06-04 18:40:00|8997.3|8996.4|8995|8994.1|8997.8|8996.5|8994.1|8993.1|596
1591296300000|2020-06-04 18:45:00|8995.3|8993.8|8999.7|8998.2|9000.2|8998.8|8994.3|8993|552
1591296600000|2020-06-04 18:50:00|9000.1|8998.6|8997.2|8995.7|9000.1|8998.7|8994.6|8993.3|605
1591296900000|2020-06-04 18:55:00|8997.1|8995.6|8999.4|8997.9|8999.8|8998.3|8996.8|8995.3|764
1591297200000|2020-06-04 19:00:00|8999.2|8997.7|8996|8994.5|9000.5|8999|8993.5|8992.2|645
1591297500000|2020-06-04 19:05:00|8995.7|8994.8|8998.9|8997.4|8999.8|8998.4|8994.1|8992.6|655
1591297800000|2020-06-04 19:10:00|8998.8|8997.3|8996.2|8995.3|8999|8997.7|8994|8992.5|779
1591298100000|2020-06-04 19:15:00|8996.3|8995.4|8997.9|8997|8999.5|8998|8995.9|8994.4|833
1591298400000|2020-06-04 19:20:00|8998|8997.1|8997|8995.5|8999.7|8998.2|8996.9|8995.5|556
1591298700000|2020-06-04 19:25:00|8997.2|8995.7|8992.6|8991.1|8997.2|8995.8|8992.4|8990.9|657
1591299000000|2020-06-04 19:30:00|8992.7|8991.2|8993.4|8991.9|8994.9|8993.6|8992.1|8990.9|669
1591299300000|2020-06-04 19:35:00|8993.5|8992|8996.1|8994.6|8996.9|8995.5|8993.3|8992|592
1591299600000|2020-06-04 19:40:00|8996|8994.5|8997.7|8996.2|8997.8|8996.5|8994.5|8993.4|496
1591299900000|2020-06-04 19:45:00|8997.6|8996.1|8997.4|8995.9|8998.4|8996.9|8995.2|8993.9|517
1591300200000|2020-06-04 19:50:00|8997.5|8996|8995.5|8994|8998.8|8997.4|8994.9|8993.4|571
1591300500000|2020-06-04 19:55:00|8995.4|8993.9|8998.6|8997.1|8999.9|8998.4|8995.4|8993.9|664
1591300800000|2020-06-04 20:00:00|8998.5|8997|8997.5|8996|9000.6|8999.1|8995.5|8994.3|621
1591301100000|2020-06-04 20:05:00|8997.4|8995.9|8999.7|8998.2|9000.6|8999.1|8996.4|8994.9|434
1591301400000|2020-06-04 20:10:00|8999.5|8998|8999.5|8998|9001.7|9000.6|8998.7|8997.2|522
1591301700000|2020-06-04 20:15:00|8999.7|8998.2|8999.4|8997.9|9000.4|8998.9|8997|8995.5|395
1591302000000|2020-06-04 20:20:00|8999.5|8998|9001.4|8999.9|9002.8|9001.3|8999.5|8998|279
1591302300000|2020-06-04 20:25:00|9001.6|9000.1|8999.7|8998.2|9002.1|9000.6|8998.9|8997.6|297
1591302600000|2020-06-04 20:30:00|8999.8|8998.3|8999.6|8998.1|9000|8998.5|8998.7|8997.2|230
1591302900000|2020-06-04 20:35:00|8999.7|8998.2|8998.8|8997.3|8999.9|8998.6|8998.2|8996.7|352
1591303200000|2020-06-04 20:40:00|8998.7|8997.2|8998.8|8997.3|8999.8|8998.3|8997.3|8995.8|375
1591303500000|2020-06-04 20:45:00|8999|8997.5|9000|8998.5|9000.4|8998.9|8997.8|8996.3|342
1591303800000|2020-06-04 20:50:00|9000.1|8998.6|9003.3|9001.8|9003.9|9001.9|8999.2|8997.6|349
1591304100000|2020-06-04 20:55:00|9003.6|9001.3|9002|8998.9|9003.7|9001.7|8999.7|8997|432
1591304400000|2020-06-04 21:00:00|9002.3|8998.2|9000.3|8989.9|9003.8|8999.4|8998.3|8989.9|141
1591304700000|2020-06-04 21:05:00|9000.8|8990.2|8995.5|8994|9001.7|8994.8|8995.5|8988.4|206
1591305000000|2020-06-04 21:10:00|8999.8|8991.6|8998.2|8991.9|9000.8|8994.5|8996.2|8989.4|190
1591305300000|2020-06-04 21:15:00|9000.3|8992|8996.8|8992.6|9000.8|8993.5|8995.7|8989.9|228
1591305600000|2020-06-04 21:20:00|8997.5|8992|8999.5|8991.3|9001.9|8994.7|8994.6|8990.2|355
1591305900000|2020-06-04 21:25:00|8999.9|8991|9006.2|8994.2|9007.2|8995.3|8997.4|8990.4|273
1591306200000|2020-06-04 21:30:00|9006.1|8994.1|9009|8998.3|9010.5|9000.3|9001.2|8989.2|661
1591306500000|2020-06-04 21:35:00|9008.8|8998.4|9007.4|8997.3|9010.2|9000.9|9004.8|8994.8|689
1591306800000|2020-06-04 21:40:00|9007.3|8997.1|9006.3|9003.1|9009.6|9004.5|9004.4|8996.9|483
1591307100000|2020-06-04 21:45:00|9006.2|9002.8|9006.5|9003.4|9008.1|9004.3|9005.1|9002.5|239
1591307400000|2020-06-04 21:50:00|9006.3|9003.2|9005.1|8999|9006.4|9003.5|9003.5|8998.1|495
1591307700000|2020-06-04 21:55:00|9005.3|8999.1|9005.3|8999.7|9006.4|9002.2|9003.7|8998.6|476
1591308000000|2020-06-04 22:00:00|9005.2|8999.9|9004|8996.9|9007.2|9001.7|9000.8|8996|800
1591308300000|2020-06-04 22:05:00|9003.9|8997.1|9003.6|8998.7|9007.6|9000|9000.9|8992.8|696
1591308600000|2020-06-04 22:10:00|9003.5|8998.9|9001.8|8998.6|9004.6|8999.6|9000.7|8996|456
1591308900000|2020-06-04 22:15:00|9001.4|8998.3|9001.2|8997.7|9004.4|8999.2|9000.2|8997.2|479
1591309200000|2020-06-04 22:20:00|9001.1|8997.6|9000.5|8997.4|9002.8|8999.1|8999.7|8995.1|768
1591309500000|2020-06-04 22:25:00|9000.8|8997.6|9002|8999.5|9002.5|9000.1|8999.3|8996|486
1591309800000|2020-06-04 22:30:00|9002.2|8999.6|9001.3|8998.8|9002.3|9000.2|9000.3|8998.2|402
1591310100000|2020-06-04 22:35:00|9001.5|8998.9|9000|8998.5|9002.4|9000.2|8999.5|8997.4|296
1591310400000|2020-06-04 22:40:00|8999.8|8998.3|9000.7|8998.4|9002.3|8999.2|8999.7|8997.8|251
1591310700000|2020-06-04 22:45:00|9000.3|8998.8|8999.4|8997.9|9001.4|8999.4|8999.1|8997.5|224
1591311000000|2020-06-04 22:50:00|8999.3|8997.8|8999.2|8997.7|9000.1|8998.3|8999|8996.8|164
1591311300000|2020-06-04 22:55:00|8999.3|8997.8|9000.3|8998.1|9000.5|8998.6|8998.4|8996.5|204
1591311600000|2020-06-04 23:00:00|9010.8|8997.7|8998.1|8996.6|9010.8|8998.8|8997.4|8995|320
1591311900000|2020-06-04 23:05:00|8998.5|8996.3|8997.2|8995.7|8998.9|8997|8997|8995.5|250
1591312200000|2020-06-04 23:10:00|8997.1|8995.6|8997.6|8996.1|8998.3|8996.6|8997.1|8995.2|143
1591312500000|2020-06-04 23:15:00|8997.7|8996.2|8996.4|8994.9|8998.5|8997|8995.4|8993.9|348
1591312800000|2020-06-04 23:20:00|8996.3|8994.8|8995.4|8993.9|8996.6|8995.1|8995|8993.5|209
1591313100000|2020-06-04 23:25:00|8995.3|8993.8|8995|8993.5|8996.1|8994.6|8993.7|8992.2|275
1591313400000|2020-06-04 23:30:00|8994.7|8993.2|8993.5|8992|8995.3|8993.8|8993.1|8991.5|237
1591313700000|2020-06-04 23:35:00|8993.4|8991.9|8992.2|8990.7|8993.7|8992.2|8992.1|8990.6|278
1591314000000|2020-06-04 23:40:00|8992.3|8990.8|8991.6|8990.1|8993.2|8991.7|8991.5|8990|309
1591314300000|2020-06-04 23:45:00|8991.7|8990.2|8991.2|8989.7|8992.7|8991.2|8990.7|8989.2|487
1591314600000|2020-06-04 23:50:00|8991.1|8989.6|8993.2|8991.7|8993.4|8991.9|8990.9|8989.4|328
1591314900000|2020-06-04 23:55:00|8993.3|8991.8|8993.1|8991.6|8994|8992.5|8991.6|8990.3|413
1591315200000|2020-06-05 00:00:00|8993|8991.5|8997.4|8995.9|8998.8|8997.3|8993|8991.5|514
1591315500000|2020-06-05 00:05:00|8997.3|8995.8|8996.4|8994.9|8998.6|8997.1|8995.5|8994|552
1591315800000|2020-06-05 00:10:00|8996.5|8995|8997.7|8996.2|8998.5|8997|8996.2|8994.7|435
1591316100000|2020-06-05 00:15:00|8997.8|8996.3|9000.7|8999.2|9001.1|8999.6|8996.2|8994.7|458
1591316400000|2020-06-05 00:20:00|9000.8|8999.3|9000.3|8998.8|9001.4|8999.9|8999|8997.5|366
1591316700000|2020-06-05 00:25:00|9000.4|8998.9|9000.3|8998.8|9002.2|9000.7|9000|8998.5|290
1591317000000|2020-06-05 00:30:00|9000.4|8998.9|9000|8998.5|9000.7|8999.2|8999.1|8997.6|264
1591317300000|2020-06-05 00:35:00|8999.9|8998.4|9000.1|8998.6|9002.1|9000.8|8999.8|8998.3|277
1591317600000|2020-06-05 00:40:00|8999.8|8998.3|8999.6|8998.1|9000.6|8999.1|8999|8997.5|333
1591317900000|2020-06-05 00:45:00|8999.5|8998|8996.6|8995.1|9000.6|8999.1|8996.5|8995|408
1591318200000|2020-06-05 00:50:00|8996.7|8995.2|8997.4|8995.9|8999.5|8998|8996.6|8995.1|528
1591318500000|2020-06-05 00:55:00|8997.6|8996.1|9000|8998.5|9001|8999.5|8996|8994.5|547
1591318800000|2020-06-05 01:00:00|8999.9|8998.4|8998.2|8996.7|9000|8998.5|8997.3|8995.8|459
1591319100000|2020-06-05 01:05:00|8998.1|8996.6|8999.1|8997.6|9000.6|8999.1|8998.1|8996.6|348
1591319400000|2020-06-05 01:10:00|8999.2|8997.7|9002.2|9000.7|9003.1|9001.8|8998.8|8997.3|405
1591319700000|2020-06-05 01:15:00|9002.3|9000.8|9002.8|9001.3|9004.2|9002.7|9000.7|8999.5|440
1591320000000|2020-06-05 01:20:00|9002.7|9001.2|9003.6|9002.1|9004.2|9002.7|9001.4|8999.9|447
1591320300000|2020-06-05 01:25:00|9003.7|9002.2|9003.2|9001.7|9004.3|9002.8|9002.7|9001.2|389
1591320600000|2020-06-05 01:30:00|9003.1|9001.6|9001.6|9000.1|9003.3|9001.8|8999.8|8998.3|471
1591320900000|2020-06-05 01:35:00|9001.5|9000|9001.8|9000.3|9002.4|9000.9|9000.8|8999.3|402
1591321200000|2020-06-05 01:40:00|9001.7|9000.2|9002.2|9000.7|9002.7|9001.2|9001.5|9000|391
1591321500000|2020-06-05 01:45:00|9002.3|9000.8|9001.9|9000.4|9003.9|9002.4|9001.3|9000|416
1591321800000|2020-06-05 01:50:00|9002|9000.5|9000.5|8999|9002.3|9000.8|8999.4|8997.9|499
1591322100000|2020-06-05 01:55:00|9000.4|8998.9|9000.4|8998.9|9001.3|8999.8|8998.2|8996.7|458
1591322400000|2020-06-05 02:00:00|9000.3|8998.8|8999.9|8998.4|9003|9001.5|8999.6|8998.1|449
1591322700000|2020-06-05 02:05:00|9000|8998.5|9001.3|8999.8|9001.8|9000.3|9000|8998.5|258
1591323000000|2020-06-05 02:10:00|9001.4|8999.9|9000.3|8998.8|9001.7|9000.2|9000.1|8998.6|228
1591323300000|2020-06-05 02:15:00|9000.2|8998.7|8999|8997.5|9001.5|9000|8998.9|8997.4|341
1591323600000|2020-06-05 02:20:00|8998.9|8997.4|8998.2|8996.7|9000|8998.5|8998.1|8996.6|398
1591323900000|2020-06-05 02:25:00|8998.1|8996.6|8998.7|8997.2|8999.3|8997.8|8997.8|8996.3|357
1591324200000|2020-06-05 02:30:00|8998.6|8997.1|8996.4|8994.9|8998.7|8997.2|8995.6|8994.1|333
1591324500000|2020-06-05 02:35:00|8996.3|8994.8|8998.4|8996.9|8998.7|8997.2|8996.2|8994.7|347
1591324800000|2020-06-05 02:40:00|8998.3|8996.8|8998.1|8996.6|8998.4|8996.9|8996.8|8995.3|496
1591325100000|2020-06-05 02:45:00|8998.2|8996.7|9000.3|8998.8|9001.1|8999.6|8997.9|8996.4|389
1591325400000|2020-06-05 02:50:00|9000.5|8999|9000.3|8998.8|9002.4|9000.9|9000.2|8998.7|382
1591325700000|2020-06-05 02:55:00|9000.4|8998.9|9000.4|8998.9|9001.1|8999.6|8998.9|8997.4|349
1591326000000|2020-06-05 03:00:00|9000.3|8998.8|9000.4|8998.9|9001.7|9000.2|8999.9|8998.4|282
1591326300000|2020-06-05 03:05:00|9000.5|8999|9001.2|8999.7|9002.7|9001.2|9000.4|8998.9|194
1591326600000|2020-06-05 03:10:00|9001.3|8999.8|9003.7|9002.2|9003.9|9002.4|9000.5|8999|382
1591326900000|2020-06-05 03:15:00|9003.8|9002.3|9003.9|9002.4|9005.6|9004.1|9003.1|9001.9|371
1591327200000|2020-06-05 03:20:00|9004|9002.5|9003.6|9002.1|9005.4|9003.9|9003|9001.8|286
1591327500000|2020-06-05 03:25:00|9003.7|9002.2|9003.2|9001.7|9004.2|9002.9|9002.9|9001.4|224
1591327800000|2020-06-05 03:30:00|9003.1|9001.6|9002.5|9001|9003.5|9002|9002.1|9000.6|352
1591328100000|2020-06-05 03:35:00|9002.3|9000.8|9001.7|9000.2|9003.1|9001.6|9001.3|8999.8|235
1591328400000|2020-06-05 03:40:00|9001.6|9000.1|9001.5|9000|9002.5|9001|9001.2|8999.9|231
1591328700000|2020-06-05 03:45:00|9001.6|9000.1|9002.1|9000.6|9003|9001.7|9001.1|8999.8|317
1591329000000|2020-06-05 03:50:00|9002.2|9000.7|9003.4|9001.9|9003.7|9002.2|9001.4|8999.9|345
1591329300000|2020-06-05 03:55:00|9003.3|9001.8|9001.4|8999.9|9003.5|9002|9001.2|8999.7|391
1591329600000|2020-06-05 04:00:00|9001.6|9000.1|9001.9|9000.4|9002.7|9001.2|9000.1|8998.6|358
1591329900000|2020-06-05 04:05:00|9001.8|9000.3|9001.3|8999.8|9003.4|9001.9|9001|8999.5|294
1591330200000|2020-06-05 04:10:00|9001.4|8999.9|9002.8|9001.3|9003|9001.5|9000.9|8999.4|189
1591330500000|2020-06-05 04:15:00|9002.7|9001.2|8999.8|8998.3|9002.7|9001.2|8999.6|8998.1|277
1591330800000|2020-06-05 04:20:00|8999.9|8998.4|8999.3|8997.8|9000|8998.5|8998|8996.5|334
1591331100000|2020-06-05 04:25:00|8999.2|8997.7|8996.8|8995.3|8999.4|8997.9|8995.9|8994.4|542
1591331400000|2020-06-05 04:30:00|8996.7|8995.2|8998.4|8996.9|8999|8997.5|8995.7|8994.2|475
1591331700000|2020-06-05 04:35:00|8998.3|8996.8|9000.1|8998.6|9001.3|8999.8|8998.3|8996.8|452
1591332000000|2020-06-05 04:40:00|9000.2|8998.7|8997.9|8996.4|9001.2|8999.7|8997.9|8996.4|430
1591332300000|2020-06-05 04:45:00|8997.8|8996.3|8996.9|8995.4|8998.3|8996.8|8996.7|8995.2|309
1591332600000|2020-06-05 04:50:00|8997|8995.5|8996.3|8994.8|8999|8997.5|8994.9|8993.6|463
1591332900000|2020-06-05 04:55:00|8996.5|8995|8996|8994.5|8997.7|8996.2|8995.6|8994.1|386
1591333200000|2020-06-05 05:00:00|8996.1|8994.6|8997.5|8996|8998.5|8997|8996|8994.5|413
1591333500000|2020-06-05 05:05:00|8997.6|8996.1|8997.9|8996.4|8998.9|8997.4|8996.1|8994.6|360
1591333800000|2020-06-05 05:10:00|8998|8996.5|8998.7|8997.2|8999.7|8998.2|8996.3|8995|360
1591334100000|2020-06-05 05:15:00|8998.5|8997|8998.2|8996.7|8999.3|8997.9|8998|8996.6|352
1591334400000|2020-06-05 05:20:00|8998.1|8996.6|8997.5|8996|8999.3|8997.8|8997.3|8995.8|188
1591334700000|2020-06-05 05:25:00|8997.6|8996.1|8998.3|8996.8|8999.1|8997.6|8997.3|8995.8|198
1591335000000|2020-06-05 05:30:00|8997.9|8997|8999.2|8998.3|8999.5|8998.3|8997.3|8996.2|354
1591335300000|2020-06-05 05:35:00|8999.1|8998.2|8999.4|8997.9|9000.4|8998.9|8998.1|8996.6|292
1591335600000|2020-06-05 05:40:00|8999.5|8998|8997.9|8996.4|8999.5|8998|8997.8|8996.3|243
1591335900000|2020-06-05 05:45:00|8998|8996.5|8999.5|8998|8999.6|8998.1|8994.4|8992.9|549
1591336200000|2020-06-05 05:50:00|8999.6|8998.1|8996.2|8994.7|9001.9|9000.4|8993.8|8991.7|887
1591336500000|2020-06-05 05:55:00|8996.1|8994.6|8998.8|8997.3|9000.5|8999|8995.5|8994|868
1591336800000|2020-06-05 06:00:00|8999.5|8996.4|8987.8|8986.3|9001.5|8997.2|8981.7|8980.2|1262
1591337100000|2020-06-05 06:05:00|8987.7|8986.2|8989.1|8987.6|8990.2|8988.7|8985.4|8983.9|707
1591337400000|2020-06-05 06:10:00|8989.2|8987.7|8989.6|8988.1|8991.2|8989.7|8986|8984.5|770
1591337700000|2020-06-05 06:15:00|8989.5|8988|8988.8|8987.3|8990.5|8989|8984.3|8982.8|915
1591338000000|2020-06-05 06:20:00|8988.9|8987.4|8985.8|8984.3|8990.7|8989.2|8985|8983.5|785
1591338300000|2020-06-05 06:25:00|8986|8984.5|8984.3|8982.8|8988.5|8987|8984.2|8982.7|784
1591338600000|2020-06-05 06:30:00|8984.4|8982.9|8986.9|8986|8988.5|8987|8984.4|8982.9|805
1591338900000|2020-06-05 06:35:00|8987|8986.1|8992.3|8991.4|8993.9|8992.7|8986.5|8985.5|801
1591339200000|2020-06-05 06:40:00|8992.4|8991.5|8991.6|8990.7|8994.2|8993.1|8991|8990.1|484
1591339500000|2020-06-05 06:45:00|8991.5|8990.6|8990.9|8990|8992|8991.1|8990.4|8989.5|489
1591339800000|2020-06-05 06:50:00|8990.8|8989.9|8988.1|8987.2|8991.9|8991|8987.8|8986.9|498
1591340100000|2020-06-05 06:55:00|8988|8987.1|8992.1|8990.6|8992.4|8991.5|8986.6|8985.7|604
1591340400000|2020-06-05 07:00:00|8992|8990.5|8993.7|8992.8|8993.7|8992.8|8988.9|8988|770
1591340700000|2020-06-05 07:05:00|8993.5|8992.6|8991.5|8990.6|8993.8|8992.8|8987.5|8986.6|784
1591341000000|2020-06-05 07:10:00|8991.4|8990.5|8984.9|8983.4|8991.6|8990.6|8983.9|8983|773
1591341300000|2020-06-05 07:15:00|8984.8|8983.3|8971.4|8970.5|8985.5|8984.4|8970.8|8969.5|770
1591341600000|2020-06-05 07:20:00|8971.3|8970.4|8972.5|8971.6|8978.7|8977.6|8970.8|8969.6|927
1591341900000|2020-06-05 07:25:00|8972.7|8971.8|8972.7|8971.8|8973.2|8972.3|8965.2|8964.3|833
1591342200000|2020-06-05 07:30:00|8972.8|8971.9|8971.4|8970.5|8975.3|8974.2|8970|8969.1|730
1591342500000|2020-06-05 07:35:00|8971.5|8970.6|8964|8963.1|8971.6|8970.7|8962.7|8961.7|800
1591342800000|2020-06-05 07:40:00|8963.9|8963|8956.7|8955.8|8965|8963.9|8953.4|8951.9|807
1591343100000|2020-06-05 07:45:00|8957.1|8955.6|8961.2|8959.7|8964.2|8962.8|8956.1|8955|868
1591343400000|2020-06-05 07:50:00|8961.3|8959.8|8961.6|8960.7|8962.1|8961.2|8959.6|8958.7|647
1591343700000|2020-06-05 07:55:00|8961.5|8960.6|8958.1|8957.2|8961.5|8960.6|8954.8|8953.8|672
1591344000000|2020-06-05 08:00:00|8958.3|8956.8|8960|8959.1|8960.7|8959.8|8954.8|8953.8|707
1591344300000|2020-06-05 08:05:00|8959.8|8958.9|8959|8957.5|8961|8960|8956.3|8955.4|630
1591344600000|2020-06-05 08:10:00|8958.9|8957.4|8959.6|8958.7|8963.1|8962.2|8957|8956.1|774
1591344900000|2020-06-05 08:15:00|8959.5|8958.6|8966.1|8965.2|8968.4|8967.5|8958.9|8957.8|850
1591345200000|2020-06-05 08:20:00|8966|8965.1|8965.9|8965|8967.2|8966.3|8964|8962.8|627
1591345500000|2020-06-05 08:25:00|8966|8965.1|8968.3|8967.4|8968.7|8967.6|8964.7|8963.5|674
1591345800000|2020-06-05 08:30:00|8968.4|8966.8|8970.5|8969.6|8973|8972|8967|8965.8|661
1591346100000|2020-06-05 08:35:00|8970.6|8969.7|8971.2|8970.3|8972.8|8971.9|8969.1|8968.2|512
1591346400000|2020-06-05 08:40:00|8971.1|8970.2|8970.3|8968.8|8971.5|8970.3|8965.6|8964.4|585
1591346700000|2020-06-05 08:45:00|8970.2|8968.7|8971.3|8970.4|8972.5|8971.6|8969|8967.9|575
1591347000000|2020-06-05 08:50:00|8971.4|8970.5|8975.5|8974|8980.1|8979|8970.7|8969.8|1016
1591347300000|2020-06-05 08:55:00|8975.3|8973.8|8968|8967.1|8976.1|8974.6|8967.7|8966.5|949
1591347600000|2020-06-05 09:00:00|8968.2|8967.3|8965.8|8964.9|8969.8|8968.7|8965.8|8964.7|831
1591347900000|2020-06-05 09:05:00|8966.2|8964.7|8959.7|8958.8|8967.4|8966.5|8959|8958|811
1591348200000|2020-06-05 09:10:00|8959.8|8958.9|8961.1|8960.2|8963.2|8962|8959.2|8958.1|738
1591348500000|2020-06-05 09:15:00|8961.3|8960.4|8964|8963.1|8966.3|8964.9|8961.1|8960.2|719
1591348800000|2020-06-05 09:20:00|8963.9|8963|8965.5|8964|8968.6|8967.5|8963.9|8963|763
1591349100000|2020-06-05 09:25:00|8965.6|8964.1|8964.8|8963.9|8970.3|8968.9|8963.7|8962.8|883
1591349400000|2020-06-05 09:30:00|8964.7|8963.8|8966.6|8965.7|8967.9|8966.7|8962.9|8961.7|765
1591349700000|2020-06-05 09:35:00|8966.7|8965.8|8968.1|8966.6|8969|8967.9|8965.6|8964.6|646
1591350000000|2020-06-05 09:40:00|8967.8|8966.9|8969.6|8968.7|8970.8|8969.5|8967.8|8966.8|580
1591350300000|2020-06-05 09:45:00|8969.7|8968.8|8970.1|8969.2|8971.2|8970|8968.4|8967.5|558
1591350600000|2020-06-05 09:50:00|8970.4|8969.5|8974.6|8973.7|8975.5|8974.5|8969.5|8968.4|518
1591350900000|2020-06-05 09:55:00|8974.5|8973.6|8973.5|8972.6|8975.9|8974.8|8972.9|8972|497
1591351200000|2020-06-05 10:00:00|8973.4|8972.5|8973.4|8972.5|8975.9|8974.8|8972.8|8971.9|570
1591351500000|2020-06-05 10:05:00|8973.5|8972.6|8964.8|8963.9|8973.5|8972.6|8963|8962.1|666
1591351800000|2020-06-05 10:10:00|8964.7|8963.8|8968.2|8966.7|8969.9|8968.5|8964.6|8963.4|689
1591352100000|2020-06-05 10:15:00|8968.3|8966.8|8966.4|8964.9|8969.3|8968.1|8965.9|8964.7|583
1591352400000|2020-06-05 10:20:00|8966.3|8964.8|8964.7|8963.8|8966.4|8964.9|8963.6|8962.5|504
1591352700000|2020-06-05 10:25:00|8964.8|8963.9|8966.2|8965.3|8967.8|8966.6|8964.4|8963.5|483
1591353000000|2020-06-05 10:30:00|8966.1|8965.2|8968.1|8967.2|8968.9|8967.7|8964|8962.8|580
1591353300000|2020-06-05 10:35:00|8968|8967.1|8967.6|8966.7|8969.8|8968.8|8966.2|8965.3|609
1591353600000|2020-06-05 10:40:00|8967.7|8966.8|8969|8968.1|8972.5|8971.6|8967.5|8966.6|542
1591353900000|2020-06-05 10:45:00|8969.1|8968.2|8971.7|8970.8|8972.6|8971.6|8967.6|8966.7|571
1591354200000|2020-06-05 10:50:00|8971.8|8970.9|8973.7|8972.8|8973.7|8972.8|8969.1|8968.1|558
1591354500000|2020-06-05 10:55:00|8973.6|8972.7|8967.3|8966.4|8974.9|8974|8966|8965.1|624
1591354800000|2020-06-05 11:00:00|8967.4|8966.5|8962.2|8960.7|8967.9|8967|8959.9|8958.7|920
1591355100000|2020-06-05 11:05:00|8962.1|8960.6|8971.8|8970.3|8976.5|8975.1|8961.8|8960.4|1181
1591355400000|2020-06-05 11:10:00|8971.9|8970.4|8973.7|8972.2|8975.8|8974.3|8964.2|8962.7|923
1591355700000|2020-06-05 11:15:00|8974.1|8972.6|8974.3|8973.4|8979.4|8978.2|8971.8|8970.9|733
1591356000000|2020-06-05 11:20:00|8974.4|8973.5|8972.2|8971.3|8974.5|8973.6|8968.1|8966.9|669
1591356300000|2020-06-05 11:25:00|8972.1|8971.2|8967.2|8966.3|8973.6|8972.7|8967|8966.1|626
1591356600000|2020-06-05 11:30:00|8967.1|8966.2|8961.9|8961|8967.4|8966.5|8960.2|8959.3|686
1591356900000|2020-06-05 11:35:00|8961.8|8960.9|8961.2|8960.3|8962.5|8961.6|8959|8958.1|535
1591357200000|2020-06-05 11:40:00|8961.3|8960.4|8959.8|8958.9|8961.9|8961|8958.1|8957.2|532
1591357500000|2020-06-05 11:45:00|8959.9|8959|8959.2|8957.7|8962.1|8961.2|8954.4|8952.9|770
1591357800000|2020-06-05 11:50:00|8958.9|8958|8957.3|8956.4|8961|8960|8957.2|8956.3|574
1591358100000|2020-06-05 11:55:00|8957.4|8956.5|8952.3|8951.4|8957.5|8956.5|8951.9|8951|572
1591358400000|2020-06-05 12:00:00|8952.4|8951.5|8945.1|8943.6|8954.9|8953.9|8944.6|8943.1|668
1591358700000|2020-06-05 12:05:00|8944.8|8943.9|8943.5|8942.6|8950.4|8949.5|8943.5|8942.4|717
1591359000000|2020-06-05 12:10:00|8943.6|8942.7|8945|8943.5|8945.7|8944.4|8938.1|8936.8|766
1591359300000|2020-06-05 12:15:00|8944.7|8943.8|8942|8940.5|8945.9|8944.5|8936.5|8935.4|753
1591359600000|2020-06-05 12:20:00|8942.1|8940.6|8940.3|8938.8|8943.7|8942.4|8937.9|8936.9|763
1591359900000|2020-06-05 12:25:00|8940.1|8938.6|8946.8|8935.4|8946.8|8943.2|8939.7|8930.7|1021
1591360200000|2020-06-05 12:30:00|8945.2|8933.4|8932.6|8930.7|8946.3|8938.2|8927.3|8925.3|2291
1591360500000|2020-06-05 12:35:00|8932.5|8930.8|8933.3|8931.8|8935.5|8934|8929.3|8927.5|1954
1591360800000|2020-06-05 12:40:00|8933.1|8931.6|8931.8|8930.3|8934.7|8933.2|8928.1|8926.6|1682
1591361100000|2020-06-05 12:45:00|8932|8930.5|8934.1|8933.2|8935|8933.5|8930.3|8928.8|1576
1591361400000|2020-06-05 12:50:00|8934.4|8932.9|8928.6|8927.1|8935.1|8933.6|8927|8925.3|1386
1591361700000|2020-06-05 12:55:00|8928.7|8927.2|8925.1|8923.6|8930.1|8928.6|8921.2|8919.7|1468
1591362000000|2020-06-05 13:00:00|8925|8923.5|8924.8|8923.9|8925.9|8924.4|8918.8|8917.3|1447
1591362300000|2020-06-05 13:05:00|8925.1|8923.6|8911.8|8910.3|8925.6|8924.3|8910.9|8909.4|1513
1591362600000|2020-06-05 13:10:00|8911.4|8909.9|8911.5|8910|8914|8912.5|8906.1|8904.6|1515
1591362900000|2020-06-05 13:15:00|8911.2|8909.7|8909.9|8908.4|8914.3|8912.6|8905.3|8903.8|1472
1591363200000|2020-06-05 13:20:00|8909.8|8908.3|8909.8|8908.3|8913.7|8912.2|8909.1|8907.6|852
1591363500000|2020-06-05 13:25:00|8909.9|8908.4|8911.9|8910.4|8913.4|8911.9|8905.8|8904.3|878
1591363800000|2020-06-05 13:30:00|8911.8|8910.3|8915.5|8914|8920.1|8918.6|8911.6|8910.1|856
1591364100000|2020-06-05 13:35:00|8915.9|8914.4|8912|8910.5|8917.3|8915.8|8908.2|8906.7|847
1591364400000|2020-06-05 13:40:00|8911.8|8910.3|8915.5|8914|8919.4|8917.9|8911.8|8910.3|859
1591364700000|2020-06-05 13:45:00|8915.6|8914.1|8914.7|8913.2|8916.3|8914.8|8913.4|8911.9|613
1591365000000|2020-06-05 13:50:00|8914.5|8913|8916.1|8914.6|8920.9|8919.4|8912.9|8911.4|400
1591365300000|2020-06-05 13:55:00|8915.9|8914.4|8916.1|8914.6|8918.2|8916.7|8913.6|8912.1|233
1591365600000|2020-06-05 14:00:00|8916.3|8914.8|8903.3|8901.8|8916.3|8914.8|8902.6|8901.1|376
1591365900000|2020-06-05 14:05:00|8903.6|8902.1|8904.2|8902.7|8909.2|8907.7|8901.7|8900.2|420
1591366200000|2020-06-05 14:10:00|8904.8|8903.3|8898.5|8897|8906|8904.5|8897.6|8896.1|443
1591366500000|2020-06-05 14:15:00|8898.7|8897.2|8908.8|8907.3|8909.6|8908.1|8898.7|8897.2|415
1591366800000|2020-06-05 14:20:00|8909|8907.5|8899.1|8897.6|8909.2|8907.7|8898.7|8897.2|423
1591367100000|2020-06-05 14:25:00|8899.5|8898|8896.5|8895|8899.7|8898.5|8895.9|8894.4|415
1591367400000|2020-06-05 14:30:00|8896.3|8894.8|8900.4|8898.9|8900.9|8899.4|8895.1|8893.6|378
1591367700000|2020-06-05 14:35:00|8900.7|8899.2|8889|8887.5|8900.7|8899.2|8887.4|8885.9|411
1591368000000|2020-06-05 14:40:00|8888.8|8887.3|8892.4|8890.9|8895.1|8893.6|8888.8|8887.3|432
1591368300000|2020-06-05 14:45:00|8892.3|8890.8|8894.5|8893|8898|8896.5|8889.5|8888|415
1591368600000|2020-06-05 14:50:00|8894.6|8893.1|8895.1|8893.6|8897.2|8895.7|8889.8|8888.3|448
1591368900000|2020-06-05 14:55:00|8894.7|8893.2|8889.8|8888.3|8894.7|8893.2|8886.4|8884.9|451
1591369200000|2020-06-05 15:00:00|8890.3|8888.8|8901.1|8899.6|8901.2|8899.7|8890.1|8888.6|443
1591369500000|2020-06-05 15:05:00|8901.2|8899.7|8907.2|8905.7|8908.2|8906.7|8900.8|8899.3|441
1591369800000|2020-06-05 15:10:00|8907.3|8905.8|8899.9|8898.4|8907.3|8905.8|8899.7|8898.2|425
1591370100000|2020-06-05 15:15:00|8900.1|8898.6|8902.8|8901.3|8904.3|8902.8|8899.6|8898.1|366
1591370400000|2020-06-05 15:20:00|8902.9|8901.4|8898.6|8897.1|8906.9|8905.4|8898.6|8897.1|405
1591370700000|2020-06-05 15:25:00|8898.5|8897|8896.2|8894.7|8898.6|8897.1|8893.7|8892.2|406
1591371000000|2020-06-05 15:30:00|8896|8894.5|8897.8|8896.3|8898.3|8896.8|8894.1|8892.8|397
1591371300000|2020-06-05 15:35:00|8897.9|8896.4|8899.2|8897.7|8901.6|8900.1|8897.4|8895.9|381
1591371600000|2020-06-05 15:40:00|8899.3|8897.8|8903.5|8902|8904.2|8902.7|8898.8|8897.3|382
1591371900000|2020-06-05 15:45:00|8903.6|8902.1|8900.4|8898.9|8904|8902.8|8899.4|8897.9|377
1591372200000|2020-06-05 15:50:00|8900.3|8898.8|8895.7|8894.2|8900.3|8898.8|8894.9|8893.4|363
1591372500000|2020-06-05 15:55:00|8895.5|8894|8895|8893.5|8897.7|8896.2|8892.6|8891.1|401
1591372800000|2020-06-05 16:00:00|8894.8|8893.3|8894|8892.5|8895.5|8894|8892.5|8891|384
1591373100000|2020-06-05 16:05:00|8894.1|8892.6|8892.4|8890.9|8894.7|8893.2|8891.5|8890|347
1591373400000|2020-06-05 16:10:00|8892.7|8891.2|8897.4|8895.9|8897.4|8895.9|8892|8890.5|377
1591373700000|2020-06-05 16:15:00|8897.3|8895.8|8900.8|8899.3|8902.4|8900.9|8895.4|8893.9|376
1591374000000|2020-06-05 16:20:00|8900.7|8899.2|8900.5|8899|8900.9|8899.4|8895.5|8894|359
1591374300000|2020-06-05 16:25:00|8900.2|8898.7|8895.5|8894|8901.3|8899.8|8894.2|8892.7|373
1591374600000|2020-06-05 16:30:00|8895.7|8894.2|8893.3|8891.8|8896.4|8894.9|8893.3|8891.8|319
1591374900000|2020-06-05 16:35:00|8893.2|8891.7|8895.1|8893.6|8896.1|8894.6|8892.7|8891.2|297
1591375200000|2020-06-05 16:40:00|8895.2|8893.7|8896.8|8895.3|8897.1|8895.6|8894.5|8893|304
1591375500000|2020-06-05 16:45:00|8896.9|8895.4|8898.6|8897.1|8899.4|8897.9|8896.1|8894.6|313
1591375800000|2020-06-05 16:50:00|8898.5|8897|8901|8899.5|8902.2|8900.7|8898.3|8896.8|314
1591376100000|2020-06-05 16:55:00|8900.9|8899.4|8904.6|8903.1|8905.5|8904.4|8900.8|8899.3|334
1591376400000|2020-06-05 17:00:00|8904.1|8903.2|8905.8|8904.9|8906.3|8904.9|8902.6|8901.1|333
1591376700000|2020-06-05 17:05:00|8906.1|8904.6|8906.7|8905.2|8908.4|8906.9|8905|8903.5|315
1591377000000|2020-06-05 17:10:00|8906.8|8905.3|8908.7|8907.2|8910.5|8909|8906.3|8904.8|332
1591377300000|2020-06-05 17:15:00|8908.8|8907.3|8908.4|8906.9|8911.9|8910|8907.1|8905.6|385
1591377600000|2020-06-05 17:20:00|8908.3|8906.8|8908|8906.5|8909.5|8908.1|8907.7|8906.2|328
1591377900000|2020-06-05 17:25:00|8908.3|8906.8|8906.7|8905.2|8908.4|8907.1|8906.5|8905|295
1591378200000|2020-06-05 17:30:00|8906.4|8904.9|8908.8|8907.3|8909|8907.5|8903.5|8902|349
1591378500000|2020-06-05 17:35:00|8908.7|8907.2|8913.8|8912.3|8914.5|8913|8907.7|8906.2|362
1591378800000|2020-06-05 17:40:00|8913.9|8912.4|8912.5|8911|8913.9|8912.4|8911.3|8909.8|289
1591379100000|2020-06-05 17:45:00|8912.3|8910.8|8914.9|8913.4|8916.7|8915.3|8911.7|8910.2|318
1591379400000|2020-06-05 17:50:00|8914.7|8913.8|8914.5|8913.6|8916.4|8914.9|8913.8|8912.6|348
1591379700000|2020-06-05 17:55:00|8915|8913.5|8916.8|8915.3|8918|8916.5|8914.3|8913.4|321
1591380000000|2020-06-05 18:00:00|8916.6|8915.1|8915.5|8914|8916.9|8915.7|8913.2|8911.7|409
1591380300000|2020-06-05 18:05:00|8915.6|8914.1|8918.7|8917.8|8919.1|8917.8|8914.7|8913.4|352
1591380600000|2020-06-05 18:10:00|8918.9|8917.4|8915.2|8913.7|8919.1|8917.8|8914.5|8913|333
1591380900000|2020-06-05 18:15:00|8915.3|8913.8|8914.9|8913.4|8916.4|8914.9|8914.3|8912.8|282
1591381200000|2020-06-05 18:20:00|8915|8913.5|8915.4|8913.9|8916.9|8915.7|8914.9|8913.5|273
1591381500000|2020-06-05 18:25:00|8915.5|8914|8913.2|8911.7|8916.7|8915.2|8912.8|8911.3|298
1591381800000|2020-06-05 18:30:00|8913|8911.5|8914.7|8913.2|8916|8914.5|8912.2|8910.7|297
1591382100000|2020-06-05 18:35:00|8914.6|8913.1|8912.3|8910.8|8916.8|8915.3|8911.6|8910.1|355
1591382400000|2020-06-05 18:40:00|8912.7|8911.2|8912.7|8911.2|8913.1|8911.6|8911.2|8909.7|294
1591382700000|2020-06-05 18:45:00|8912.6|8911.1|8911.2|8909.7|8913.9|8912.4|8909.8|8908.3|341
1591383000000|2020-06-05 18:50:00|8911.1|8909.6|8912.7|8911.2|8913.1|8911.6|8909.9|8908.4|306
1591383300000|2020-06-05 18:55:00|8912.6|8911.1|8915.1|8914.2|8915.8|8914.4|8911.9|8910.4|323
1591383600000|2020-06-05 19:00:00|8915.5|8914|8914.7|8913.2|8918.3|8916.8|8912.9|8911.4|331
1591383900000|2020-06-05 19:05:00|8914.5|8913|8916.8|8915.3|8917.2|8915.7|8913.8|8912.1|317
1591384200000|2020-06-05 19:10:00|8916.9|8915.4|8918.4|8916.9|8920.6|8919.1|8916.7|8915.2|430
1591384500000|2020-06-05 19:15:00|8918.5|8917|8917.4|8915.9|8920|8918.6|8917.2|8915.5|554
1591384800000|2020-06-05 19:20:00|8917.5|8916|8918.4|8916.9|8919.4|8917.9|8916.6|8915.1|546
1591385100000|2020-06-05 19:25:00|8918.3|8916.8|8918.2|8916.7|8919.1|8917.6|8917.2|8915.7|515
1591385400000|2020-06-05 19:30:00|8918.1|8916.6|8917.6|8916.1|8918.3|8916.8|8915.6|8914.1|538
1591385700000|2020-06-05 19:35:00|8917.5|8916|8918|8916.5|8918.6|8917.1|8916.8|8915.3|439
1591386000000|2020-06-05 19:40:00|8917.9|8916.4|8918.4|8916.9|8919.3|8917.8|8916.7|8915.2|383
1591386300000|2020-06-05 19:45:00|8918.1|8916.6|8917.1|8915.6|8918.9|8917.4|8916.2|8914.7|422
1591386600000|2020-06-05 19:50:00|8916.9|8915.4|8917.3|8915.8|8918|8916.5|8916.2|8914.7|423
1591386900000|2020-06-05 19:55:00|8917.2|8915.7|8915.6|8914.1|8917.4|8915.9|8915.1|8913.6|506
1591387200000|2020-06-05 20:00:00|8915.7|8914.2|8915.1|8913.6|8916.3|8914.8|8914.6|8913.1|527
1591387500000|2020-06-05 20:05:00|8915.2|8913.7|8910.7|8909.2|8915.6|8914.1|8910.6|8909.1|369
1591387800000|2020-06-05 20:10:00|8910.8|8909.3|8909.1|8907.6|8912.5|8911|8908.2|8906.7|509
1591388100000|2020-06-05 20:15:00|8909|8907.5|8904.5|8903|8909.5|8908|8903.6|8902.1|340
1591388400000|2020-06-05 20:20:00|8904.2|8902.7|8905.3|8903.8|8906.7|8905.2|8903.6|8902.1|388
1591388700000|2020-06-05 20:25:00|8905.4|8903.9|8910.1|8908.6|8910.4|8908.8|8904.4|8902.9|374
1591389000000|2020-06-05 20:30:00|8909.9|8908.4|8909.8|8908.3|8911.2|8909.7|8909.6|8907.4|318
1591389300000|2020-06-05 20:35:00|8909.7|8908.2|8908.1|8906.6|8912|8910.5|8907.7|8906.2|381
1591389600000|2020-06-05 20:40:00|8908.4|8906.9|8910.9|8909.4|8911.5|8910|8907.1|8905.4|341
1591389900000|2020-06-05 20:45:00|8911|8909.5|8908.2|8906.7|8915.7|8910.5|8906.9|8904.6|510
1591390200000|2020-06-05 20:50:00|8908.1|8906.6|8911.4|8909.9|8914.5|8910.7|8906.6|8901|452
1591390500000|2020-06-05 20:55:00|8911|8909.5|8916.4|8911|8920.3|8913.2|8911|8907.1|333
1591560000000|2020-06-07 20:00:00|8912.5|8890.5|8916.8|8894.8|8916.8|8894.8|8912.5|8890.5|6
1591560300000|2020-06-07 20:05:00|8912.3|8890.3|8911.6|8889.6|8913|8891|8911.5|8889.5|27
1591560600000|2020-06-07 20:10:00|8911.5|8889.5|8913.2|8891.2|8913.2|8891.2|8911.5|8889.5|21
1591560900000|2020-06-07 20:15:00|8911.8|8889.8|8913.2|8891.2|8913.2|8891.2|8911.8|8889.8|2
1591561200000|2020-06-07 20:20:00|8914.8|8892.8|8913.2|8891.2|8914.8|8892.8|8913.2|8891.2|2
1591561500000|2020-06-07 20:25:00|8914.8|8892.8|8914.8|8892.8|8914.8|8892.8|8914.8|8892.8|1
1591561800000|2020-06-07 20:30:00|8913.2|8891.2|8911.9|8889.9|8914.8|8892.8|8911.9|8889.9|3
1591562400000|2020-06-07 20:40:00|8912|8890|8912|8890|8912|8890|8912|8890|1
1591562700000|2020-06-07 20:45:00|8912.1|8890.1|8912|8890|8913.2|8891.2|8912|8890|4
1591563000000|2020-06-07 20:50:00|8912.3|8890.3|8912.3|8890.3|8912.3|8890.3|8912.1|8890.1|3
1591563300000|2020-06-07 20:55:00|8913.3|8891.3|8914.4|8892.4|8915.8|8893.8|8912.2|8890.2|15
1591563600000|2020-06-07 21:00:00|8916.5|8894.5|8915.5|8893.5|8916.9|8894.9|8914.1|8892.1|31
1591563900000|2020-06-07 21:05:00|8915.8|8893.8|8915.7|8893.7|8920.8|8898.8|8913|8891|196
1591564200000|2020-06-07 21:10:00|8915|8893|8913.6|8896.6|8917.8|8900.8|8908.2|8891.2|488
1591564500000|2020-06-07 21:15:00|8911|8894|8911.6|8894.6|8915.1|8898.1|8908.2|8891.2|201
1591564800000|2020-06-07 21:20:00|8911.5|8894.5|8915|8898|8915.1|8898.1|8910.7|8893.7|203
1591565100000|2020-06-07 21:25:00|8914.9|8897.9|8909.2|8897.2|8914.9|8900.1|8907.7|8894.2|144
1591565400000|2020-06-07 21:30:00|8909.4|8897.4|8910.9|8898.9|8912.4|8900.4|8908.5|8896.5|177
1591565700000|2020-06-07 21:35:00|8911.8|8899.8|8913.6|8901.6|8915.5|8903.5|8910.6|8898.6|321
1591566000000|2020-06-07 21:40:00|8913.4|8901.4|8915.5|8903.5|8915.8|8903.8|8911.6|8899.6|226
1591566300000|2020-06-07 21:45:00|8915.4|8903.6|8914.7|8903.9|8915.4|8905.3|8913.6|8901.6|181
1591566600000|2020-06-07 21:50:00|8914.6|8903.4|8911.1|8899.1|8916.4|8904.8|8910.9|8898.9|222
1591566900000|2020-06-07 21:55:00|8911.6|8899.6|8911.3|8899.3|8914.8|8902.8|8909.9|8897.9|250
1591567200000|2020-06-07 22:00:00|8912.7|8900.7|8912.7|8906.9|8915.2|8907.9|8910.6|8899.8|684
1591567500000|2020-06-07 22:05:00|8912.2|8906.1|8910.7|8906.8|8913.8|8908.9|8909.7|8905.2|636
1591567800000|2020-06-07 22:10:00|8911.9|8907|8910.7|8907.2|8913.2|8909.4|8910.1|8906|492
1591568100000|2020-06-07 22:15:00|8910.6|8907.1|8909.1|8906.1|8911.9|8907.7|8908.8|8904.9|451
1591568400000|2020-06-07 22:20:00|8909.7|8906|8907.1|8904|8910.6|8906.8|8906.5|8903.3|439
1591568700000|2020-06-07 22:25:00|8907.3|8903.9|8905.1|8902.3|8907.4|8904.6|8904.2|8901.8|349
1591569000000|2020-06-07 22:30:00|8905.2|8902.4|8906.5|8903.9|8906.8|8903.9|8902.1|8899.6|530
1591569300000|2020-06-07 22:35:00|8905.9|8903|8903.6|8901|8906.4|8903.3|8903.1|8900.5|391
1591569600000|2020-06-07 22:40:00|8903.3|8900.9|8902.9|8900|8904.4|8901.6|8902.1|8899.2|438
1591569900000|2020-06-07 22:45:00|8903|8900.2|8902.3|8899.4|8903.8|8901.9|8901.1|8899|356
1591570200000|2020-06-07 22:50:00|8902.4|8899.6|8901.2|8898.5|8903.2|8901|8900.3|8897.4|455
1591570500000|2020-06-07 22:55:00|8901.4|8898.1|8902.1|8900.6|8903.1|8901|8901.1|8898.1|335
1591570800000|2020-06-07 23:00:00|8903.2|8898.8|8894.5|8893|8903.2|8901.3|8894.2|8892.7|331
1591571100000|2020-06-07 23:05:00|8894.3|8892.8|8894.9|8893.4|8895.1|8893.6|8892.6|8890.6|362
1591571400000|2020-06-07 23:10:00|8895|8893.5|8892.7|8891.2|8896.1|8894.6|8892.1|8890.6|344
1591571700000|2020-06-07 23:15:00|8892.8|8891.3|8893.7|8892.2|8894.2|8892.7|8892.2|8890.7|265
1591572000000|2020-06-07 23:20:00|8894.1|8892.6|8894.4|8892.9|8896.7|8895.2|8893.7|8892.2|173
1591572300000|2020-06-07 23:25:00|8894.3|8892.8|8896.4|8894.9|8897.1|8895.6|8893.5|8892|192
1591572600000|2020-06-07 23:30:00|8896.5|8895|8895.7|8894.2|8897.3|8895.8|8894|8892.5|246
1591572900000|2020-06-07 23:35:00|8896|8894.5|8895.1|8893.6|8896.9|8895.4|8894.1|8892.6|259
1591573200000|2020-06-07 23:40:00|8895|8893.5|8895.4|8893.9|8897.3|8895.8|8894|8892.5|296
1591573500000|2020-06-07 23:45:00|8895.5|8894|8895.3|8893.8|8896.3|8894.8|8894.5|8893|357
1591573800000|2020-06-07 23:50:00|8895.2|8893.7|8895.4|8893.9|8898.1|8896.6|8894.8|8893.3|274
1591574100000|2020-06-07 23:55:00|8894.8|8893.3|8897.7|8896.2|8898.4|8896.9|8892.6|8891.1|385
1591574400000|2020-06-08 00:00:00|8897.6|8896.1|8898.8|8897.3|8900.5|8899|8897.2|8895.7|378
1591574700000|2020-06-08 00:05:00|8898.9|8897.4|8900.2|8898.7|8901.3|8899.8|8898.8|8897.3|391
1591575000000|2020-06-08 00:10:00|8900.3|8898.8|8899.3|8897.8|8900.3|8898.8|8897.8|8896.3|296
1591575300000|2020-06-08 00:15:00|8899.2|8897.7|8899.7|8898.2|8900|8898.5|8897.8|8896.3|303
1591575600000|2020-06-08 00:20:00|8899.6|8898.1|8895.9|8894.4|8899.8|8898.3|8894.9|8893.4|299
1591575900000|2020-06-08 00:25:00|8895.8|8894.3|8896.8|8895.3|8897.7|8896.2|8894.9|8893.4|308
1591576200000|2020-06-08 00:30:00|8896.6|8895.1|8897.2|8895.7|8897.9|8896.6|8895|8893.4|379
1591576500000|2020-06-08 00:35:00|8897.1|8895.6|8896.5|8895|8897.7|8896.2|8895.9|8894.4|308
1591576800000|2020-06-08 00:40:00|8896.9|8895.4|8895.6|8894.1|8897.6|8896.1|8894.2|8892.7|313
1591577100000|2020-06-08 00:45:00|8895.5|8894|8896.2|8894.7|8896.9|8895.8|8894.4|8892.9|320
1591577400000|2020-06-08 00:50:00|8896.3|8894.8|8893.5|8892|8896.5|8895|8893|8891.8|404
1591577700000|2020-06-08 00:55:00|8893.4|8891.9|8893.4|8891.9|8893.7|8892.4|8891.7|8890.5|328
1591578000000|2020-06-08 01:00:00|8893.5|8892|8888.6|8887.7|8893.8|8892.3|8888.2|8886.9|402
1591578300000|2020-06-08 01:05:00|8888.7|8887.8|8887.2|8885.7|8889.4|8888.3|8886.8|8885.5|300
1591578600000|2020-06-08 01:10:00|8887.3|8885.8|8888.4|8886.9|8890.2|8888.7|8886.8|8885.6|359
1591578900000|2020-06-08 01:15:00|8888.5|8887|8891.3|8889.8|8892.5|8891.2|8888.4|8886.9|503
1591579200000|2020-06-08 01:20:00|8891.2|8890.3|8890.9|8889.4|8893|8891.7|8889.1|8887.6|528
1591579500000|2020-06-08 01:25:00|8891|8889.5|8889.3|8887.8|8891.1|8889.6|8888.6|8887.2|390
1591579800000|2020-06-08 01:30:00|8889.4|8887.9|8889|8887.5|8890.6|8889.1|8888.3|8887.1|461
1591580100000|2020-06-08 01:35:00|8888.9|8887.4|8890.5|8889|8891.4|8889.9|8888.8|8887.3|396
1591580400000|2020-06-08 01:40:00|8890.6|8889.1|8893.1|8891.6|8893.8|8892.3|8890.5|8889|422
1591580700000|2020-06-08 01:45:00|8893|8891.5|8896.1|8894.6|8896.5|8895|8892.9|8891.4|333
1591581000000|2020-06-08 01:50:00|8896|8894.5|8895.9|8894.4|8896.8|8895.3|8894.7|8893.2|299
1591581300000|2020-06-08 01:55:00|8896|8894.5|8895.2|8893.7|8896.5|8895|8893.1|8891.6|314
1591581600000|2020-06-08 02:00:00|8895|8893.5|8895.3|8893.8|8896.8|8895.3|8893.6|8892.1|300
1591581900000|2020-06-08 02:05:00|8895.2|8893.7|8894.7|8893.2|8895.4|8893.9|8893.6|8892.1|286
1591582200000|2020-06-08 02:10:00|8894.6|8893.1|8892.6|8891.1|8894.6|8893.1|8891.5|8890|289
1591582500000|2020-06-08 02:15:00|8892.7|8891.2|8891.5|8890|8893.4|8891.9|8891|8889.5|319
1591582800000|2020-06-08 02:20:00|8891.6|8890.1|8891|8889.5|8891.9|8890.4|8889.3|8887.8|282
1591583100000|2020-06-08 02:25:00|8890.9|8889.4|8891.2|8889.7|8892.1|8890.6|8890.2|8888.7|257
1591583400000|2020-06-08 02:30:00|8891.1|8889.6|8888.9|8887.4|8891.1|8889.6|8886.9|8885.7|318
1591583700000|2020-06-08 02:35:00|8889|8887.5|8891.6|8890.1|8892.5|8891|8889|8887.5|254
1591584000000|2020-06-08 02:40:00|8891.5|8890|8890.2|8888.7|8892.5|8891|8889.9|8888.4|275
1591584300000|2020-06-08 02:45:00|8890.1|8888.6|8890.3|8888.8|8891.1|8889.6|8889.6|8888.1|263
1591584600000|2020-06-08 02:50:00|8890.4|8888.9|8889.2|8887.7|8890.4|8888.9|8888.7|8887.6|204
1591584900000|2020-06-08 02:55:00|8889.3|8887.8|8890.5|8889|8891.4|8889.9|8888.7|8887.2|296
1591585200000|2020-06-08 03:00:00|8890.6|8889.1|8889.9|8888.4|8891.4|8890.1|8889.1|8887.6|269
1591585500000|2020-06-08 03:05:00|8890|8888.5|8891.2|8889.7|8891.5|8890|8889.5|8888.1|268
1591585800000|2020-06-08 03:10:00|8891.1|8889.6|8890.2|8888.7|8891.6|8890.1|8889.3|8887.8|220
1591586100000|2020-06-08 03:15:00|8890.3|8888.8|8890.6|8889.1|8890.7|8889.2|8888|8886.8|229
1591586400000|2020-06-08 03:20:00|8890.7|8889.2|8889.9|8888.4|8890.7|8889.2|8888.8|8887.3|279
1591586700000|2020-06-08 03:25:00|8890.1|8888.6|8892.2|8890.7|8892.4|8890.9|8890|8888.5|250
1591587000000|2020-06-08 03:30:00|8891.9|8890.4|8892.6|8891.1|8892.9|8891.4|8890.8|8889.9|245
1591587300000|2020-06-08 03:35:00|8892.5|8891|8892.4|8890.9|8893.2|8891.7|8891.5|8890.3|275
1591587600000|2020-06-08 03:40:00|8892.3|8890.8|8892.3|8891.4|8892.7|8891.4|8891|8889.9|252
1591587900000|2020-06-08 03:45:00|8892.2|8891.3|8892.4|8890.9|8894|8892.9|8891.9|8890.8|274
1591588200000|2020-06-08 03:50:00|8892.3|8890.8|8891|8890.1|8892.7|8891.4|8890.6|8889.7|208
1591588500000|2020-06-08 03:55:00|8891.2|8889.7|8887.2|8886.3|8891.4|8890.1|8887.2|8886.1|222
1591588800000|2020-06-08 04:00:00|8887.3|8886.4|8885.2|8884.3|8888|8887.1|8884.8|8883.6|344
1591589100000|2020-06-08 04:05:00|8885.1|8884.2|8885.1|8883.6|8886|8885.1|8884.7|8883.5|139
1591589400000|2020-06-08 04:10:00|8885|8883.5|8884.6|8883.7|8885.8|8884.7|8884.3|8883.3|192
1591589700000|2020-06-08 04:15:00|8884.5|8883.6|8883.8|8882.9|8884.8|8883.6|8883.4|8882.2|223
1591590000000|2020-06-08 04:20:00|8883.7|8882.8|8884.2|8883.3|8885.3|8884.4|8883.2|8882.2|184
1591590300000|2020-06-08 04:25:00|8884.1|8883.2|8883.5|8882.6|8884.4|8883.5|8883.1|8882.2|173
1591590600000|2020-06-08 04:30:00|8883.7|8882.8|8882.4|8881.5|8884.2|8883.3|8882.2|8881.3|183
1591590900000|2020-06-08 04:35:00|8882.5|8881.6|8884.6|8883.7|8884.9|8883.8|8882.4|8881.5|234
1591591200000|2020-06-08 04:40:00|8884.5|8883.6|8883.6|8882.7|8884.9|8884|8883.5|8882.5|263
1591591500000|2020-06-08 04:45:00|8883.7|8882.8|8883.4|8882.5|8884.7|8883.5|8882.8|8881.9|244
1591591800000|2020-06-08 04:50:00|8883.3|8882.4|8882.1|8881.2|8883.4|8882.5|8882|8881.1|244
1591592100000|2020-06-08 04:55:00|8882.2|8881.3|8882.4|8881.5|8883.7|8882.6|8881.9|8880.9|256
1591592400000|2020-06-08 05:00:00|8882.6|8881.7|8883.1|8882.2|8884|8883.1|8882.6|8881.4|254
1591592700000|2020-06-08 05:05:00|8883.2|8882.3|8882.8|8881.9|8883.6|8882.6|8882.2|8881.3|267
1591593000000|2020-06-08 05:10:00|8883.1|8881.6|8884.4|8883.5|8885.8|8884.8|8882.9|8881.6|209
1591593300000|2020-06-08 05:15:00|8884.3|8883.4|8883.3|8882.4|8884.7|8883.5|8882.8|8881.9|186
1591593600000|2020-06-08 05:20:00|8883.4|8882.5|8884.4|8883.5|8885|8884.1|8883.4|8882.5|201
1591593900000|2020-06-08 05:25:00|8884.5|8883.6|8885.4|8884.5|8885.5|8884.6|8884.1|8883.2|138
1591594200000|2020-06-08 05:30:00|8885.3|8884.4|8885.4|8884.5|8886.7|8885.6|8885.1|8884.2|272
1591594500000|2020-06-08 05:35:00|8885|8884.1|8886.4|8885.5|8887.2|8886.1|8885|8883.9|215
1591594800000|2020-06-08 05:40:00|8886.3|8885.4|8886.6|8885.1|8887.9|8886.7|8886|8884.8|284
1591595100000|2020-06-08 05:45:00|8886.5|8885|8889.2|8888.3|8889.7|8888.5|8885.5|8884.5|257
1591595400000|2020-06-08 05:50:00|8889.1|8888.2|8888.6|8887.7|8890.3|8889.4|8888.5|8887.3|298
1591595700000|2020-06-08 05:55:00|8888.7|8887.8|8886.3|8883.9|8889.2|8888|8885.7|8882.5|398
1591596000000|2020-06-08 06:00:00|8886.5|8884.4|8886.8|8885.9|8889.3|8887.8|8883.8|8882.4|459
1591596300000|2020-06-08 06:05:00|8886.9|8886|8890.1|8889.2|8891.7|8890.4|8886.8|8885.7|403
1591596600000|2020-06-08 06:10:00|8890|8889.1|8889.3|8887.8|8890.2|8889.2|8888.1|8886.8|445
1591596900000|2020-06-08 06:15:00|8889.4|8887.9|8888.6|8887.1|8889.9|8888.4|8887.5|8886.3|387
1591597200000|2020-06-08 06:20:00|8888.5|8887|8889.7|8888.2|8890|8889|8888|8886.8|333
1591597500000|2020-06-08 06:25:00|8889.4|8888.5|8890.5|8889.6|8890.7|8889.8|8887|8885.9|428
1591597800000|2020-06-08 06:30:00|8890.4|8889.5|8894.7|8893.8|8894.8|8893.9|8889.1|8887.9|368
1591598100000|2020-06-08 06:35:00|8895|8894.1|8893|8892.1|8896.5|8895.6|8891.8|8890.8|420
1591598400000|2020-06-08 06:40:00|8893.1|8892.2|8899.5|8898.6|8900.8|8899.9|8893.1|8892.2|366
1591598700000|2020-06-08 06:45:00|8899.9|8899|8898.2|8897.3|8900.3|8899.4|8895.9|8895|422
1591599000000|2020-06-08 06:50:00|8898.3|8897.4|8899.7|8898.8|8901.4|8900.5|8898.1|8897.2|380
1591599300000|2020-06-08 06:55:00|8899.6|8898.7|8901.5|8900.6|8903.2|8902.3|8899.6|8898.7|318
1591599600000|2020-06-08 07:00:00|8901.4|8900.5|8904.1|8903.2|8907|8906.1|8901.2|8900.3|555
1591599900000|2020-06-08 07:05:00|8904.2|8903.3|8898.3|8897.4|8904.3|8903.4|8897.8|8896.9|514
1591600200000|2020-06-08 07:10:00|8898.4|8897.5|8897.7|8896.8|8901.6|8900.7|8897.1|8896.2|495
1591600500000|2020-06-08 07:15:00|8897.8|8896.9|8901.4|8900.5|8902.2|8901.3|8897.6|8896.7|549
1591600800000|2020-06-08 07:20:00|8901.5|8900.6|8901.7|8900.8|8904.1|8903.2|8900.9|8899.7|480
1591601100000|2020-06-08 07:25:00|8901.6|8900.7|8903.9|8903|8905.1|8904.2|8901|8900.1|419
1591601400000|2020-06-08 07:30:00|8903.6|8902.7|8904|8903.1|8905.4|8904.5|8902.9|8902|543
1591601700000|2020-06-08 07:35:00|8903.9|8903|8905.2|8904.3|8907.2|8906.3|8902.5|8901.6|515
1591602000000|2020-06-08 07:40:00|8905.1|8904.2|8905.6|8904.7|8905.9|8905|8901.4|8900.3|530
1591602300000|2020-06-08 07:45:00|8905.5|8904.6|8908.9|8908|8909.1|8908.2|8903.6|8902.7|470
1591602600000|2020-06-08 07:50:00|8909|8908.1|8911.1|8910.2|8911.6|8910.7|8907.6|8906.7|448
1591602900000|2020-06-08 07:55:00|8911.2|8910.3|8912.2|8911.3|8913.2|8912.2|8909.8|8908.9|478
1591603200000|2020-06-08 08:00:00|8912.1|8911.2|8909|8908.1|8913.6|8912.7|8908.6|8907.7|490
1591603500000|2020-06-08 08:05:00|8908.8|8907.9|8912|8911.1|8912.5|8911.6|8908.4|8907.5|445
1591603800000|2020-06-08 08:10:00|8911.9|8911|8911.7|8910.8|8914.4|8913.5|8910.2|8909.3|436
1591604100000|2020-06-08 08:15:00|8911.8|8910.9|8913.2|8912.3|8913.5|8912.6|8911.2|8910.3|535
1591604400000|2020-06-08 08:20:00|8913.3|8912.4|8912|8911.1|8913.3|8912.4|8909.6|8908.7|431
1591604700000|2020-06-08 08:25:00|8911.9|8911|8911.9|8911|8916.1|8915.2|8911.8|8910.9|397
1591605000000|2020-06-08 08:30:00|8911.8|8910.9|8911.9|8911|8913.2|8912.3|8908.9|8908|452
1591605300000|2020-06-08 08:35:00|8911.7|8910.8|8909.5|8908.6|8912.7|8911.8|8908.4|8907.5|546
1591605600000|2020-06-08 08:40:00|8909.7|8908.8|8906.3|8905.4|8910.5|8909.6|8906.3|8905.4|518
1591605900000|2020-06-08 08:45:00|8906.4|8905.5|8905.7|8904.8|8906.4|8905.5|8904.5|8903.6|466
1591606200000|2020-06-08 08:50:00|8905.6|8904.7|8904.7|8903.8|8906.4|8905.5|8902.5|8901.6|460
1591606500000|2020-06-08 08:55:00|8904.6|8903.7|8897.4|8896.5|8905.6|8904.7|8895.4|8894.5|548
1591606800000|2020-06-08 09:00:00|8897.3|8896.4|8904.1|8903.2|8906.3|8905.4|8896.7|8895.8|500
1591607100000|2020-06-08 09:05:00|8904|8903.1|8905.3|8904.4|8905.6|8904.7|8902|8901.1|401
1591607400000|2020-06-08 09:10:00|8905.1|8904.2|8907.6|8906.7|8907.6|8906.7|8902.5|8901.6|512
1591607700000|2020-06-08 09:15:00|8907.5|8906.6|8905.2|8904.3|8909.6|8908.7|8904.9|8904|481
1591608000000|2020-06-08 09:20:00|8905.3|8904.4|8909.4|8908.5|8910|8909.1|8905.3|8904.4|439
1591608300000|2020-06-08 09:25:00|8909.3|8908.4|8910.1|8909.2|8911.1|8910.2|8907.4|8906.5|442
1591608600000|2020-06-08 09:30:00|8910|8909.1|8909.9|8909|8912.9|8912|8909.6|8908.7|400
1591608900000|2020-06-08 09:35:00|8910|8909.1|8910.5|8909.6|8913.7|8912.8|8909.5|8908.6|410
1591609200000|2020-06-08 09:40:00|8910.7|8909.8|8910.5|8909.6|8911.5|8910.6|8908|8907.1|508
1591609500000|2020-06-08 09:45:00|8910.6|8909.7|8916.5|8915.6|8916.9|8916|8910.2|8909.3|416
1591609800000|2020-06-08 09:50:00|8916.3|8915.4|8914.8|8913.9|8917.5|8916.6|8913.8|8912.9|514
1591610100000|2020-06-08 09:55:00|8914.7|8913.8|8912.4|8911.5|8915.4|8914.5|8912.1|8911.2|430
1591610400000|2020-06-08 10:00:00|8912.3|8911.4|8911.7|8910.8|8913.3|8912.4|8909.7|8908.8|449
1591610700000|2020-06-08 10:05:00|8912.1|8911.2|8913.2|8912.3|8915.2|8914.3|8911.1|8910.2|473
1591611000000|2020-06-08 10:10:00|8913.4|8912.5|8915.4|8914.5|8916.1|8915.2|8912.6|8911.7|440
1591611300000|2020-06-08 10:15:00|8915.3|8914.4|8926.4|8925.5|8927.5|8926.5|8915.1|8914.2|555
1591611600000|2020-06-08 10:20:00|8926.5|8925|8919.5|8918.6|8929.3|8928.2|8919.5|8918.5|612
1591611900000|2020-06-08 10:25:00|8919.6|8918.7|8922.4|8920.9|8925.3|8924.1|8919.3|8918.1|604
1591612200000|2020-06-08 10:30:00|8922.3|8920.8|8923.8|8922.9|8925.7|8924.2|8921.2|8919.9|462
1591612500000|2020-06-08 10:35:00|8923.7|8922.8|8921.1|8919.6|8925.1|8923.8|8919|8917.9|694
1591612800000|2020-06-08 10:40:00|8920.8|8919.3|8921.3|8920.4|8925.7|8924.5|8918.5|8917.6|611
1591613100000|2020-06-08 10:45:00|8921.6|8920.1|8922.3|8921.4|8924.6|8923.6|8920.3|8918.9|468
1591613400000|2020-06-08 10:50:00|8922.4|8921.5|8922.5|8921.6|8927.1|8925.7|8922.3|8921.3|439
1591613700000|2020-06-08 10:55:00|8922.8|8921.3|8919.3|8917.8|8922.8|8921.9|8919|8917.8|410
1591614000000|2020-06-08 11:00:00|8919.5|8918|8915.6|8914.1|8920.7|8919.6|8915.2|8914|523
1591614300000|2020-06-08 11:05:00|8915.7|8914.2|8919.4|8918.5|8919.4|8918.5|8914.9|8913.7|419
1591614600000|2020-06-08 11:10:00|8919.7|8918.8|8915.5|8914.6|8921.8|8920.9|8915.1|8914.2|426
1591614900000|2020-06-08 11:15:00|8915.7|8914.2|8908|8906.5|8915.7|8914.6|8907.1|8905.8|519
1591615200000|2020-06-08 11:20:00|8907.6|8906.7|8907.2|8906.3|8909.5|8908.4|8906.8|8905.6|440
1591615500000|2020-06-08 11:25:00|8907.3|8906.4|8906.7|8905.2|8910.3|8909.4|8904.6|8903.6|451
1591615800000|2020-06-08 11:30:00|8906.2|8905.3|8907.9|8906.4|8908|8906.8|8903.7|8902.4|436
1591616100000|2020-06-08 11:35:00|8907.8|8906.3|8908|8906.5|8908.3|8907.1|8904.8|8903.7|502
1591616400000|2020-06-08 11:40:00|8908.1|8907.1|8909.5|8908|8910.6|8909.3|8907.8|8906.6|446
1591616700000|2020-06-08 11:45:00|8909.6|8908.1|8910.8|8909.9|8911.6|8910.4|8907.2|8905.7|498
1591617000000|2020-06-08 11:50:00|8911|8910.1|8911.7|8910.2|8913.9|8912.4|8909.3|8908.1|489
1591617300000|2020-06-08 11:55:00|8911.8|8910.3|8910.5|8909.6|8912.8|8911.3|8908|8906.8|528
1591617600000|2020-06-08 12:00:00|8910.6|8909.7|8913.1|8911.6|8913.1|8911.6|8909.5|8908.6|558
1591617900000|2020-06-08 12:05:00|8913|8911.5|8916.6|8915.7|8916.6|8915.7|8912.3|8911.4|479
1591618200000|2020-06-08 12:10:00|8916.7|8915.8|8917.9|8917|8919|8918.1|8915.3|8914.4|388
1591618500000|2020-06-08 12:15:00|8917.8|8916.9|8919.4|8917.9|8922.1|8920.9|8917.4|8916.5|465
1591618800000|2020-06-08 12:20:00|8920.1|8918.6|8920.3|8918.8|8924.3|8922.8|8919.1|8917.6|546
1591619100000|2020-06-08 12:25:00|8920.2|8918.7|8920.2|8919.3|8923.1|8921.8|8919.9|8918.7|487
1591619400000|2020-06-08 12:30:00|8920.3|8919.4|8920.7|8919.2|8922|8920.7|8920|8918.9|394
1591619700000|2020-06-08 12:35:00|8920.6|8919.1|8921.5|8920|8922.9|8921.8|8917.8|8916.3|514
1591620000000|2020-06-08 12:40:00|8921.4|8919.9|8920|8918.5|8924.5|8923.6|8919.3|8918.4|413
1591620300000|2020-06-08 12:45:00|8919.9|8918.4|8918.7|8917.8|8920.6|8919.4|8918.1|8917|489
1591620600000|2020-06-08 12:50:00|8918.8|8917.9|8918.2|8916.7|8920.3|8918.8|8916.2|8915.3|391
1591620900000|2020-06-08 12:55:00|8918.1|8916.6|8915.2|8913.7|8918.7|8917.7|8913.8|8912.8|489
1591621200000|2020-06-08 13:00:00|8915.3|8913.8|8914.6|8913.7|8916.2|8914.8|8912.2|8911.2|467
1591621500000|2020-06-08 13:05:00|8914.5|8913.6|8918.6|8917.1|8920.4|8919.4|8913.9|8912.7|473
1591621800000|2020-06-08 13:10:00|8918.7|8917.2|8917.7|8916.8|8919.5|8918.3|8916.8|8915.6|449
1591622100000|2020-06-08 13:15:00|8917.9|8917|8916.1|8915.2|8919.8|8918.6|8915|8913.5|502
1591622400000|2020-06-08 13:20:00|8916|8915.1|8915.9|8915|8918.4|8917.2|8914.2|8913.1|501
1591622700000|2020-06-08 13:25:00|8915.8|8914.9|8915.2|8914.3|8917.4|8916.2|8913.3|8912.4|580
1591623000000|2020-06-08 13:30:00|8915.5|8914|8911.4|8910.5|8916.5|8915.4|8911|8909.6|622
1591623300000|2020-06-08 13:35:00|8911.9|8910.4|8911.3|8910.4|8913.9|8913|8911|8910.1|610
1591623600000|2020-06-08 13:40:00|8911.1|8910.2|8908.7|8907.8|8913.9|8912.6|8907.5|8906.6|547
1591623900000|2020-06-08 13:45:00|8908.6|8907.7|8911.2|8909.7|8911.4|8910|8907.7|8906.8|577
1591624200000|2020-06-08 13:50:00|8911.3|8909.8|8908.9|8908|8913.7|8912.3|8907.8|8906.9|624
1591624500000|2020-06-08 13:55:00|8908.8|8907.9|8908.5|8907.6|8913|8911.9|8907.2|8906.3|685
1591624800000|2020-06-08 14:00:00|8908.4|8907.5|8909.3|8908.4|8912.4|8911.5|8907.6|8906.6|662
1591625100000|2020-06-08 14:05:00|8909.2|8908.3|8910.8|8909.9|8912|8910.7|8908.9|8907.4|624
1591625400000|2020-06-08 14:10:00|8910.9|8910|8908.7|8907.8|8912.4|8911.4|8908.1|8907.2|554
1591625700000|2020-06-08 14:15:00|8909|8907.5|8907.5|8906.6|8909|8907.8|8905.7|8904.8|617
1591626000000|2020-06-08 14:20:00|8907.6|8906.7|8907.9|8907|8910.4|8909.3|8906.6|8905.7|492
1591626300000|2020-06-08 14:25:00|8908|8907.1|8913.2|8911.7|8914.1|8912.7|8907.1|8906|673
1591626600000|2020-06-08 14:30:00|8913|8911.5|8912.6|8911.7|8913.4|8912.3|8911.1|8910|603
1591626900000|2020-06-08 14:35:00|8912.7|8911.8|8909.8|8908.3|8914.6|8913.7|8908.8|8907.5|684
1591627200000|2020-06-08 14:40:00|8909.2|8907.7|8905.3|8904.4|8909.2|8907.9|8901.4|8900.5|589
1591627500000|2020-06-08 14:45:00|8905.4|8904.5|8902.7|8901.2|8907.2|8906|8901.2|8900.3|596
1591627800000|2020-06-08 14:50:00|8902.8|8901.3|8900.9|8900|8904.2|8902.9|8898.2|8896.7|676
1591628100000|2020-06-08 14:55:00|8901|8900.1|8900.3|8899.4|8901.6|8900.6|8895.9|8895|794
1591628400000|2020-06-08 15:00:00|8900.5|8899.6|8899|8897.5|8903.4|8901.9|8898.2|8897.3|668
1591628700000|2020-06-08 15:05:00|8898.9|8897.4|8902|8901.1|8903.9|8902.7|8898.8|8897.4|526
1591629000000|2020-06-08 15:10:00|8902.1|8901.2|8902.4|8901.5|8903.5|8902.4|8901.3|8900.2|571
1591629300000|2020-06-08 15:15:00|8902.9|8901.4|8900.7|8899.8|8907.1|8905.6|8898.4|8896.9|620
1591629600000|2020-06-08 15:20:00|8900.6|8899.7|8901.2|8900.3|8901.2|8900.3|8894.5|8893.3|720
1591629900000|2020-06-08 15:25:00|8901.5|8900|8900.8|8899.9|8902.7|8901.6|8900.2|8899.3|502
1591630200000|2020-06-08 15:30:00|8900.6|8899.7|8901.7|8900.2|8902.3|8900.9|8899.9|8898.8|512
1591630500000|2020-06-08 15:35:00|8901.5|8900.6|8906|8904.5|8906.4|8905.1|8901.2|8899.8|387
1591630800000|2020-06-08 15:40:00|8905.9|8904.4|8905.6|8904.1|8906.8|8905.4|8904.4|8903.3|406
1591631100000|2020-06-08 15:45:00|8904.8|8903.3|8901.9|8901|8907.1|8905.9|8901.7|8900.8|447
1591631400000|2020-06-08 15:50:00|8901.8|8900.9|8902.2|8900.7|8902.6|8901.4|8898.8|8897.9|514
1591631700000|2020-06-08 15:55:00|8902.1|8900.6|8895.7|8894.2|8902.4|8901.4|8895.7|8894.2|525
1591632000000|2020-06-08 16:00:00|8895.5|8894|8899.3|8898.4|8900.6|8899.4|8895.5|8894|470
1591632300000|2020-06-08 16:05:00|8899.4|8898.5|8896.3|8895.4|8899.4|8898.5|8895.1|8894.2|410
1591632600000|2020-06-08 16:10:00|8896.4|8895.5|8897.3|8895.8|8897.4|8895.9|8893.5|8892.3|443
1591632900000|2020-06-08 16:15:00|8897.4|8895.9|8897.2|8896.3|8899.2|8897.9|8896.8|8895.6|348
1591633200000|2020-06-08 16:20:00|8897.1|8896.2|8894.7|8893.8|8897.1|8896.2|8894.6|8893.7|335
1591633500000|2020-06-08 16:25:00|8894.6|8893.7|8897.9|8897|8898.5|8897.2|8894.6|8893.6|397
1591633800000|2020-06-08 16:30:00|8898|8897.1|8899|8897.5|8901.5|8900.2|8897.4|8896.5|412
1591634100000|2020-06-08 16:35:00|8898.9|8897.4|8898.5|8897|8900.7|8899.2|8897.5|8896.2|300
1591634400000|2020-06-08 16:40:00|8898.6|8897.1|8897.1|8896.2|8899.6|8898.1|8895.5|8894.2|348
1591634700000|2020-06-08 16:45:00|8897.4|8896.5|8896.3|8894.8|8900.9|8899.6|8896.2|8894.7|351
1591635000000|2020-06-08 16:50:00|8896.2|8894.7|8894.3|8893.4|8896.6|8895.1|8893.8|8892.7|305
1591635300000|2020-06-08 16:55:00|8894.5|8893.6|8892.5|8891.6|8895.3|8894.1|8891.3|8890.2|404
1591635600000|2020-06-08 17:00:00|8892.6|8891.7|8892.2|8890.7|8892.9|8892|8889.7|8888.8|431
1591635900000|2020-06-08 17:05:00|8892.1|8890.6|8892|8890.5|8893.5|8892.3|8890.6|8889.7|363
1591636200000|2020-06-08 17:10:00|8891.9|8890.4|8893|8892.1|8893.7|8892.5|8890.8|8889.5|282
1591636500000|2020-06-08 17:15:00|8893.1|8892.2|8895.7|8894.8|8896.3|8895.1|8893|8892.1|337
1591636800000|2020-06-08 17:20:00|8896|8894.5|8893.9|8893|8896.7|8895.5|8892.9|8891.9|347
1591637100000|2020-06-08 17:25:00|8893.8|8892.9|8893.7|8892.8|8894.6|8893.6|8893.2|8892.2|226
1591637400000|2020-06-08 17:30:00|8893.6|8892.7|8889.4|8888.5|8894.1|8893|8889.4|8888.5|321
1591637700000|2020-06-08 17:35:00|8889.5|8888.6|8888.2|8887.3|8890|8888.7|8886|8885.1|329
1591638000000|2020-06-08 17:40:00|8888.3|8887.4|8889.8|8888.9|8890.6|8889.5|8886.3|8885.4|330
1591638300000|2020-06-08 17:45:00|8889.7|8888.8|8893.1|8892.2|8893.9|8893|8888.9|8887.8|307
1591638600000|2020-06-08 17:50:00|8893.2|8892.3|8895|8894.1|8895.9|8894.9|8892.8|8891.9|290
1591638900000|2020-06-08 17:55:00|8894.9|8894|8896.4|8894.9|8897.2|8896|8893.4|8892.5|355
1591639200000|2020-06-08 18:00:00|8896|8895.1|8894.2|8892.7|8896.5|8895.2|8892|8890.9|425
1591639500000|2020-06-08 18:05:00|8894.4|8892.9|8897|8896.1|8897.3|8896.2|8893.7|8892.7|310
1591639800000|2020-06-08 18:10:00|8897.1|8896.2|8894.8|8893.3|8897.1|8896.2|8893.8|8892.8|262
1591640100000|2020-06-08 18:15:00|8894.7|8893.8|8893.5|8892.6|8895.3|8894.1|8892.8|8891.9|288
1591640400000|2020-06-08 18:20:00|8893.4|8892.5|8894|8892.5|8894.3|8893.4|8892.2|8891.1|289
1591640700000|2020-06-08 18:25:00|8894.1|8892.6|8894.3|8893.4|8895.1|8894|8892.6|8891.6|321
1591641000000|2020-06-08 18:30:00|8894.5|8893|8892.2|8890.7|8895.5|8894.2|8891.7|8890.7|308
1591641300000|2020-06-08 18:35:00|8892.3|8890.8|8888.1|8887.2|8893.5|8892.3|8887.4|8886|385
1591641600000|2020-06-08 18:40:00|8888.2|8887.3|8886|8885.1|8888.2|8887.3|8885.6|8884.7|304
1591641900000|2020-06-08 18:45:00|8886.1|8885.2|8883.9|8883|8886.4|8885.5|8883.3|8882.4|314
1591642200000|2020-06-08 18:50:00|8884|8883.1|8883.9|8883|8884.2|8883.3|8882.7|8881.8|287
1591642500000|2020-06-08 18:55:00|8884|8883.1|8884.1|8883.2|8885.3|8884.4|8882.8|8881.9|353
1591642800000|2020-06-08 19:00:00|8884.3|8883.4|8886.1|8885.2|8887.4|8886.1|8884.2|8883.3|366
1591643100000|2020-06-08 19:05:00|8886|8885.1|8884.1|8882.6|8887.2|8886.3|8883.6|8882.4|330
1591643400000|2020-06-08 19:10:00|8884.2|8882.7|8883|8882.1|8884.6|8883.3|8882.6|8881.7|213
1591643700000|2020-06-08 19:15:00|8883.1|8882.2|8883.5|8882.6|8885|8883.8|8882.7|8881.5|215
1591644000000|2020-06-08 19:20:00|8883.6|8882.7|8884.8|8883.3|8885.3|8884|8883.3|8882.1|168
1591644300000|2020-06-08 19:25:00|8884.9|8883.4|8882.6|8881.7|8885.5|8884.3|8882.5|8881.6|221
1591644600000|2020-06-08 19:30:00|8882.7|8881.8|8881.1|8880.2|8882.9|8882|8880.9|8879.9|278
1591644900000|2020-06-08 19:35:00|8881|8880.1|8880.8|8879.9|8881.8|8880.9|8880.6|8879.5|218
1591645200000|2020-06-08 19:40:00|8880.9|8880|8881.2|8879.7|8881.4|8880.3|8879.8|8878.3|236
1591645500000|2020-06-08 19:45:00|8881|8880.1|8878.7|8877.8|8881.3|8880.4|8878.2|8877.1|285
1591645800000|2020-06-08 19:50:00|8878.5|8877.6|8876.6|8875.7|8878.5|8877.6|8875.7|8874.6|321
1591646100000|2020-06-08 19:55:00|8876.7|8875.8|8872.9|8872|8877|8876.1|8872.8|8871.9|378
1591646400000|2020-06-08 20:00:00|8873.1|8872.2|8872.4|8870.9|8874.2|8873.2|8871.1|8870.2|299
1591646700000|2020-06-08 20:05:00|8872.8|8871.3|8872.5|8871.6|8873.3|8872.4|8871.6|8870.6|323
1591647000000|2020-06-08 20:10:00|8872.7|8871.2|8870.7|8869.8|8872.8|8871.5|8870.3|8869|296
1591647300000|2020-06-08 20:15:00|8871.3|8870.4|8872.8|8871.3|8873.3|8871.8|8871.3|8870.2|220
1591647600000|2020-06-08 20:20:00|8872.9|8871.4|8874.9|8874|8875.1|8874|8871.8|8870.3|174
1591647900000|2020-06-08 20:25:00|8875.2|8873.7|8875.8|8874.3|8876.4|8874.9|8875.1|8873.7|141
1591648200000|2020-06-08 20:30:00|8875.9|8874.4|8875.7|8874.2|8876|8874.8|8875.1|8873.7|176
1591648500000|2020-06-08 20:35:00|8875.6|8874.1|8875.3|8874.4|8875.8|8874.7|8874.8|8873.3|123
1591648800000|2020-06-08 20:40:00|8875.2|8874.3|8874.7|8873.2|8875.8|8874.5|8874.6|8873.1|133
1591649100000|2020-06-08 20:45:00|8874.8|8873.3|8874.5|8873|8875.5|8874|8874.3|8872.8|156
1591649400000|2020-06-08 20:50:00|8874.7|8873.2|8875.2|8873.7|8875.3|8873.9|8874|8872.5|145
1591649700000|2020-06-08 20:55:00|8875.4|8873.9|8879.1|8873.8|8879.6|8875.6|8874.9|8872.8|278
1591650000000|2020-06-08 21:00:00|8881.3|8873.6|8876.3|8872.3|8881.3|8874.8|8876|8871.6|72
1591650300000|2020-06-08 21:05:00|8877.1|8871.7|8876.8|8872.8|8877.9|8874|8875.4|8871.2|96
1591650600000|2020-06-08 21:10:00|8876.6|8872.7|8876.1|8873.4|8877.5|8874.1|8875.2|8872.7|125
1591650900000|2020-06-08 21:15:00|8876.2|8873.5|8877.2|8872.3|8877.4|8873.9|8875|8872.3|147
1591651200000|2020-06-08 21:20:00|8876|8872.6|8874.9|8872.6|8877.4|8874.3|8874.4|8871.7|172
1591651500000|2020-06-08 21:25:00|8874.6|8873.1|8874.8|8873.3|8876.8|8873.6|8874.3|8871.1|117
1591651800000|2020-06-08 21:30:00|8875.2|8872.5|8876.1|8872.7|8877.5|8873.3|8874.4|8871.5|184
1591652100000|2020-06-08 21:35:00|8876|8872.4|8877|8873.4|8877.8|8874.5|8876|8871.5|187
1591652400000|2020-06-08 21:40:00|8876.8|8873.5|8876.3|8873.1|8877.5|8874.1|8875.4|8872.6|139
1591652700000|2020-06-08 21:45:00|8876.4|8873.2|8876.3|8873|8877|8874.1|8874.7|8872.7|124
1591653000000|2020-06-08 21:50:00|8876.4|8873.6|8875.8|8872.7|8877.1|8874.1|8875.5|8872.5|121
1591653300000|2020-06-08 21:55:00|8875.7|8872.8|8876.8|8873.6|8877.4|8873.7|8874.6|8872.6|222
1591653600000|2020-06-08 22:00:00|8876.6|8873.3|8876.1|8873.6|8877.2|8874.7|8875.1|8872.6|491
1591653900000|2020-06-08 22:05:00|8876.3|8873.5|8875.9|8872.9|8876.5|8874.3|8875|8872.8|269
1591654200000|2020-06-08 22:10:00|8875.6|8873.2|8875.6|8874.1|8877|8875.1|8874.9|8872.8|273
1591654500000|2020-06-08 22:15:00|8875.9|8874.4|8874.6|8873.1|8876.3|8874.8|8874.4|8872.9|102
1591654800000|2020-06-08 22:20:00|8874.7|8873.2|8874.4|8872.9|8875.1|8873.5|8874|8872.5|101
1591655100000|2020-06-08 22:25:00|8874.3|8872.8|8873.7|8872.2|8874.8|8873.2|8873.6|8872|116
1591655400000|2020-06-08 22:30:00|8873.6|8872.1|8875.2|8873.7|8876.6|8875|8873.5|8872|157
1591655700000|2020-06-08 22:35:00|8875.3|8873.8|8874.7|8873.2|8875.3|8873.8|8873.9|8872.4|179
1591656000000|2020-06-08 22:40:00|8874.6|8873.1|8874.4|8872.9|8875.6|8874.1|8874|8872.5|131
1591656300000|2020-06-08 22:45:00|8874.5|8873|8871.2|8869.7|8874.6|8873.1|8871.1|8869.6|169
1591656600000|2020-06-08 22:50:00|8871.1|8869.6|8869.8|8868.3|8871.8|8870.3|8869.8|8868.3|193
1591656900000|2020-06-08 22:55:00|8869.9|8868.4|8870.3|8868.8|8870.7|8869.2|8869.3|8867.8|179
1591657200000|2020-06-08 23:00:00|8869.7|8868.7|8869.7|8868.2|8870.8|8869.3|8868.9|8867.4|206
1591657500000|2020-06-08 23:05:00|8869.6|8868.1|8870.4|8868.9|8870.5|8869|8869|8867.5|162
1591657800000|2020-06-08 23:10:00|8870.5|8869|8871.3|8869.8|8871.4|8869.9|8870|8868.5|124
1591658100000|2020-06-08 23:15:00|8871.2|8869.7|8871.9|8870.4|8872.2|8870.7|8870.9|8869.4|186
1591658400000|2020-06-08 23:20:00|8871.8|8870.3|8871.6|8870.1|8872.5|8871|8870.5|8869|159
1591658700000|2020-06-08 23:25:00|8871.5|8870|8870.1|8868.6|8872.1|8870.6|8869.5|8868|162
1591659000000|2020-06-08 23:30:00|8870.2|8868.7|8873.5|8872|8874.1|8872.6|8869.7|8868.3|177
1591659300000|2020-06-08 23:35:00|8873.4|8872.5|8875.5|8874|8875.5|8874|8873.2|8872|219
1591659600000|2020-06-08 23:40:00|8875.4|8873.9|8876|8874.5|8876.1|8874.6|8875.1|8873.6|161
1591659900000|2020-06-08 23:45:00|8875.8|8874.3|8876.6|8875.1|8877.1|8875.6|8875.5|8874|141
1591660200000|2020-06-08 23:50:00|8876.4|8875.5|8876.3|8874.8|8876.9|8875.5|8875.8|8874.3|182
1591660500000|2020-06-08 23:55:00|8876.2|8874.7|8877.5|8876|8878.3|8876.8|8875.7|8874.2|183
1591660800000|2020-06-09 00:00:00|8877.7|8876.2|8875.3|8873.8|8877.9|8876.4|8873.4|8872|441
1591661100000|2020-06-09 00:05:00|8875.1|8873.6|8872.3|8870.8|8875.1|8873.6|8870.1|8868.6|478
1591661400000|2020-06-09 00:10:00|8872.2|8870.7|8871.5|8870|8872.4|8870.9|8868.4|8867.2|369
1591661700000|2020-06-09 00:15:00|8871.7|8870.2|8871.2|8869.7|8872.2|8870.7|8870.8|8869.3|286
1591662000000|2020-06-09 00:20:00|8871.1|8869.6|8870.2|8868.7|8872.1|8870.6|8869.5|8868|340
1591662300000|2020-06-09 00:25:00|8870.4|8868.9|8869.5|8868|8871.1|8869.6|8868.4|8867.4|312
1591662600000|2020-06-09 00:30:00|8869.4|8867.9|8868.7|8867.2|8870.1|8868.6|8868.1|8866.8|338
1591662900000|2020-06-09 00:35:00|8868.6|8867.1|8872.4|8870.9|8873.6|8872.1|8868.1|8866.8|453
1591663200000|2020-06-09 00:40:00|8872.1|8870.6|8873.5|8872|8873.9|8872.4|8870.2|8868.7|353
1591663500000|2020-06-09 00:45:00|8873.6|8872.1|8874|8872.5|8874.4|8872.9|8872.4|8870.9|301
1591663800000|2020-06-09 00:50:00|8874.1|8872.6|8873.4|8871.9|8875.9|8874.4|8873.1|8871.6|313
1591664100000|2020-06-09 00:55:00|8873.5|8872|8877.4|8875.9|8877.8|8876.3|8872.3|8870.8|443
1591664400000|2020-06-09 01:00:00|8877.6|8876.1|8879.1|8877.6|8880.7|8879.2|8876.6|8875.1|512
1591664700000|2020-06-09 01:05:00|8879|8877.5|8878.5|8877|8879.4|8877.9|8877|8875.5|381
1591665000000|2020-06-09 01:10:00|8878.4|8876.9|8877.9|8876.4|8878.6|8877.1|8875.6|8874.1|395
1591665300000|2020-06-09 01:15:00|8877.8|8876.3|8874.6|8873.1|8877.8|8876.3|8873.4|8871.9|454
1591665600000|2020-06-09 01:20:00|8874.7|8873.2|8875.3|8873.8|8877.4|8875.9|8874.3|8872.8|482
1591665900000|2020-06-09 01:25:00|8875.4|8873.9|8875.1|8873.6|8876.4|8874.9|8874.3|8872.8|331
1591666200000|2020-06-09 01:30:00|8875.3|8873.8|8873.8|8872.3|8875.9|8874.4|8873.8|8872.3|380
1591666500000|2020-06-09 01:35:00|8873.7|8872.2|8873.4|8871.9|8875.2|8873.7|8872.8|8871.4|349
1591666800000|2020-06-09 01:40:00|8873.2|8871.7|8873.3|8871.8|8873.8|8872.3|8871.4|8869.9|299
1591667100000|2020-06-09 01:45:00|8873.4|8871.9|8873.8|8872.3|8874|8872.5|8872.1|8870.6|421
1591667400000|2020-06-09 01:50:00|8873.9|8872.4|8876.1|8874.6|8876.2|8874.9|8873.7|8872.2|343
1591667700000|2020-06-09 01:55:00|8876.2|8874.7|8873.7|8872.2|8876.7|8875.2|8873.2|8871.7|381
1591668000000|2020-06-09 02:00:00|8873.5|8872|8873.4|8871.9|8874.1|8872.9|8872.5|8871|311
1591668300000|2020-06-09 02:05:00|8873.3|8871.8|8875.3|8873.8|8875.3|8873.8|8873.1|8871.6|319
1591668600000|2020-06-09 02:10:00|8875.2|8873.7|8875.7|8874.2|8877.2|8875.7|8874|8872.5|416
1591668900000|2020-06-09 02:15:00|8875.8|8874.3|8876.9|8875.4|8877.9|8876.4|8875.4|8873.9|425
1591669200000|2020-06-09 02:20:00|8877|8875.5|8878|8876.5|8878.6|8877.1|8876.8|8875.3|328
1591669500000|2020-06-09 02:25:00|8878.2|8876.7|8877.7|8876.2|8878.9|8877.4|8877.2|8875.8|294
1591669800000|2020-06-09 02:30:00|8877.8|8876.3|8878.3|8876.8|8879|8877.5|8876.2|8874.7|289
1591670100000|2020-06-09 02:35:00|8878.4|8876.9|8877.6|8876.1|8878.5|8877|8877.2|8875.7|263
1591670400000|2020-06-09 02:40:00|8877.7|8876.2|8877.3|8875.8|8878|8876.6|8876.6|8875.1|243
1591670700000|2020-06-09 02:45:00|8877.2|8875.7|8877.3|8875.8|8877.5|8876|8876|8874.5|235
1591671000000|2020-06-09 02:50:00|8877.2|8875.7|8878.7|8877.2|8879|8877.5|8876.5|8875.4|247
1591671300000|2020-06-09 02:55:00|8878.8|8877.3|8876.2|8874.7|8878.9|8877.5|8875.6|8874.1|282
1591671600000|2020-06-09 03:00:00|8875.9|8874.4|8875.9|8874.4|8877.4|8875.9|8875.2|8873.7|235
1591671900000|2020-06-09 03:05:00|8876|8874.5|8876.3|8874.8|8877.5|8876|8875.3|8873.8|236
1591672200000|2020-06-09 03:10:00|8876.2|8874.7|8876|8874.5|8877|8875.5|8875.1|8873.9|198
1591672500000|2020-06-09 03:15:00|8876.1|8874.6|8876.8|8875.3|8876.8|8875.5|8875.1|8873.6|196
1591672800000|2020-06-09 03:20:00|8876.7|8875.2|8877.4|8875.9|8877.5|8876|8875.5|8874|222
1591673100000|2020-06-09 03:25:00|8877.5|8876|8878.1|8876.6|8878.2|8877|8876.5|8875|202
1591673400000|2020-06-09 03:30:00|8877.4|8876.5|8876.4|8874.9|8878.8|8877.5|8876.3|8874.8|281
1591673700000|2020-06-09 03:35:00|8876.3|8874.8|8877.3|8875.8|8877.5|8876|8876.1|8874.6|175
1591674000000|2020-06-09 03:40:00|8877.4|8875.9|8878.8|8877.3|8879.1|8877.9|8877.3|8875.8|202
1591674300000|2020-06-09 03:45:00|8878.9|8877.4|8878.8|8877.3|8880.6|8879.3|8878.4|8877.1|231
1591674600000|2020-06-09 03:50:00|8878.7|8877.2|8877.6|8876.1|8880.2|8878.9|8877.4|8875.9|251
1591674900000|2020-06-09 03:55:00|8877.7|8876.2|8879.3|8877.8|8880.1|8878.6|8877.2|8875.7|174
1591675200000|2020-06-09 04:00:00|8879.2|8877.7|8880.3|8878.8|8880.4|8879.1|8879.1|8877.7|223
1591675500000|2020-06-09 04:05:00|8880.2|8878.7|8881.1|8879.6|8881.7|8880.3|8879.5|8878.3|214
1591675800000|2020-06-09 04:10:00|8881.2|8879.7|8880.2|8878.7|8881.2|8879.7|8880.1|8878.6|239
1591676100000|2020-06-09 04:15:00|8880.3|8878.8|8882.1|8880.6|8883|8881.5|8880.1|8878.6|251
1591676400000|2020-06-09 04:20:00|8882|8880.5|8879.9|8878.4|8882.2|8880.7|8879.2|8877.7|273
1591676700000|2020-06-09 04:25:00|8879.8|8878.3|8880.6|8879.1|8881.3|8880|8879.3|8878|239
1591677000000|2020-06-09 04:30:00|8880.4|8878.9|8882.5|8881|8883.1|8881.8|8879.1|8877.6|292
1591677300000|2020-06-09 04:35:00|8882.6|8881.1|8883.4|8881.9|8883.5|8882.3|8880.7|8879.3|246
1591677600000|2020-06-09 04:40:00|8883.3|8881.8|8883|8882.1|8885.5|8884.3|8883|8881.6|341
1591677900000|2020-06-09 04:45:00|8883.2|8882.3|8885.1|8884.2|8886|8885.1|8882.7|8881.7|304
1591678200000|2020-06-09 04:50:00|8885.2|8884.3|8885.8|8884.9|8886.1|8884.9|8883.9|8882.5|345
1591678500000|2020-06-09 04:55:00|8886|8884.5|8885.6|8884.7|8887.3|8886.4|8885.5|8884|265
1591678800000|2020-06-09 05:00:00|8885.7|8884.8|8885.7|8884.2|8886.2|8884.8|8883.9|8882.9|321
1591679100000|2020-06-09 05:05:00|8885.8|8884.3|8885.3|8883.8|8886|8884.7|8884.9|8883.4|177
1591679400000|2020-06-09 05:10:00|8885.2|8883.7|8885.7|8884.8|8886.2|8884.9|8882.8|8881.7|300
1591679700000|2020-06-09 05:15:00|8885.6|8884.7|8883.8|8882.3|8886.3|8885|8883.6|8882.2|190
1591680000000|2020-06-09 05:20:00|8883.9|8882.4|8886.6|8885.1|8886.7|8885.5|8882.7|8881.5|285
1591680300000|2020-06-09 05:25:00|8886.7|8885.2|8886.1|8884.6|8887.6|8886.4|8885.6|8884.4|203
1591680600000|2020-06-09 05:30:00|8886|8884.5|8885.1|8883.6|8886.4|8885.1|8884.8|8883.3|217
1591680900000|2020-06-09 05:35:00|8885|8883.5|8886.3|8884.8|8886.8|8885.6|8884.8|8883.3|209
1591681200000|2020-06-09 05:40:00|8886.4|8884.9|8885.3|8883.8|8886.5|8885|8884.6|8883.4|200
1591681500000|2020-06-09 05:45:00|8885.4|8883.9|8885.7|8884.2|8886.5|8885.3|8884.4|8883.3|274
1591681800000|2020-06-09 05:50:00|8885.8|8884.3|8883.6|8882.7|8886.6|8885.1|8883|8881.8|297
1591682100000|2020-06-09 05:55:00|8884.1|8882.6|8881.4|8879.9|8884.1|8882.6|8879.9|8879|342
1591682400000|2020-06-09 06:00:00|8881|8879.5|8883.6|8882.1|8884|8882.5|8879.5|8878|458
1591682700000|2020-06-09 06:05:00|8883.7|8882.2|8883.5|8882|8886.6|8885.4|8882.7|8881.2|325
1591683000000|2020-06-09 06:10:00|8883.7|8882.2|8885.8|8884.3|8886|8884.5|8881.6|8880.1|384
1591683300000|2020-06-09 06:15:00|8885.9|8884.4|8884.2|8883.3|8886.1|8884.9|8883.2|8881.8|419
1591683600000|2020-06-09 06:20:00|8884.5|8883.6|8881.7|8880.2|8884.9|8883.6|8880.9|8879.7|431
1591683900000|2020-06-09 06:25:00|8881.8|8880.3|8878.7|8877.2|8881.9|8880.4|8878.1|8876.6|481
1591684200000|2020-06-09 06:30:00|8878.9|8877.4|8874.7|8873.8|8880.2|8879|8874.6|8873.7|448
1591684500000|2020-06-09 06:35:00|8874.6|8873.7|8872|8870.5|8876.1|8874.9|8871.6|8870.4|573
1591684800000|2020-06-09 06:40:00|8871.9|8870.4|8871|8869.5|8872.9|8871.8|8868.4|8867.3|563
1591685100000|2020-06-09 06:45:00|8871.4|8869.9|8868.2|8867.3|8872.2|8870.8|8864.7|8863.5|552
1591685400000|2020-06-09 06:50:00|8868.3|8867.4|8874.8|8873.3|8876.9|8875.4|8868.2|8867.3|501
1591685700000|2020-06-09 06:55:00|8874.6|8873.1|8873.8|8872.3|8876.3|8875|8871.7|8870.2|584
1591686000000|2020-06-09 07:00:00|8873.7|8872.2|8874.6|8873.7|8876.1|8875|8871.2|8870.3|622
1591686300000|2020-06-09 07:05:00|8874.7|8873.8|8878.9|8878|8881.3|8880.1|8874.7|8873.4|676
1591686600000|2020-06-09 07:10:00|8879.2|8877.7|8884|8883.1|8884.2|8883.3|8876.9|8875.5|633
1591686900000|2020-06-09 07:15:00|8884.3|8882.8|8889.7|8888.8|8892.1|8890.9|8883.9|8882.8|603
1591687200000|2020-06-09 07:20:00|8889.6|8888.7|8888|8886.5|8892.5|8891.6|8884|8882.7|609
1591687500000|2020-06-09 07:25:00|8888.2|8886.7|8887.2|8886.3|8891.3|8890|8885.6|8884.5|658
1591687800000|2020-06-09 07:30:00|8887.8|8886.7|8886.1|8885.2|8888.4|8887.1|8885.1|8883.9|597
1591688100000|2020-06-09 07:35:00|8886.5|8885|8891.3|8889.8|8895.2|8893.7|8885.4|8884.2|669
1591688400000|2020-06-09 07:40:00|8891.1|8889.6|8888.9|8888|8892.3|8891.1|8888.3|8886.8|684
1591688700000|2020-06-09 07:45:00|8889.2|8887.7|8887.5|8886.6|8890.5|8889.1|8885.3|8884.4|536
1591689000000|2020-06-09 07:50:00|8887.6|8886.7|8889.8|8888.9|8890.7|8889.5|8886.7|8885.5|551
1591689300000|2020-06-09 07:55:00|8889.5|8888.6|8893.1|8891.6|8893.1|8891.6|8886.7|8885.2|536
1591689600000|2020-06-09 08:00:00|8893|8891.5|8891.8|8890.9|8893.1|8891.6|8888.7|8887.7|595
1591689900000|2020-06-09 08:05:00|8891.9|8891|8896.9|8895.4|8898.5|8897|8891.9|8891|587
1591690200000|2020-06-09 08:10:00|8896.5|8895.6|8897.8|8896.3|8898.7|8897.5|8895.2|8893.7|484
1591690500000|2020-06-09 08:15:00|8897.9|8896.4|8891.7|8890.2|8897.9|8896.4|8889.7|8888.2|748
1591690800000|2020-06-09 08:20:00|8891.9|8890.4|8892.6|8891.1|8894.2|8892.9|8889.8|8888.3|688
1591691100000|2020-06-09 08:25:00|8892.7|8891.2|8896.4|8894.9|8898.3|8897.1|8892.1|8890.8|611
1591691400000|2020-06-09 08:30:00|8896.2|8894.7|8906.6|8905.1|8914.5|8913|8896.2|8894.7|734
1591691700000|2020-06-09 08:35:00|8906.5|8905|8909.7|8908.8|8910.9|8909.8|8904.9|8903.4|662
1591692000000|2020-06-09 08:40:00|8909.8|8908.9|8907.7|8906.2|8909.8|8908.9|8902.6|8901.1|585
1591692300000|2020-06-09 08:45:00|8907.8|8906.3|8905.3|8903.8|8909.7|8908.6|8904.5|8903.3|643
1591692600000|2020-06-09 08:50:00|8905.1|8904.2|8905.5|8904|8907.4|8906.1|8903.1|8901.6|618
1591692900000|2020-06-09 08:55:00|8905.2|8903.7|8909.8|8908.3|8910.2|8908.9|8904|8902.5|545
1591693200000|2020-06-09 09:00:00|8909.6|8908.1|8908.3|8906.8|8910.1|8909|8905.4|8904.1|553
1591693500000|2020-06-09 09:05:00|8908.4|8906.9|8908.3|8906.8|8912.2|8911.1|8907.9|8906.4|606
1591693800000|2020-06-09 09:10:00|8908.4|8906.9|8910.8|8909.9|8912.1|8910.9|8907.1|8906.1|617
1591694100000|2020-06-09 09:15:00|8910.5|8909.6|8907|8906.1|8911|8909.8|8906.8|8905.6|581
1591694400000|2020-06-09 09:20:00|8906.9|8906|8911.4|8909.9|8914.3|8913|8906.8|8905.8|541
1591694700000|2020-06-09 09:25:00|8911.3|8909.8|8912.1|8911.2|8914.6|8913.7|8909.2|8908.3|575
1591695000000|2020-06-09 09:30:00|8912.2|8911.3|8914|8912.5|8914.1|8912.6|8906.8|8905.3|564
1591695300000|2020-06-09 09:35:00|8914.3|8913.1|8919.1|8917.6|8919.8|8918.6|8912.4|8910.9|470
1591695600000|2020-06-09 09:40:00|8919.2|8917.7|8915.7|8914.2|8921.6|8920.6|8915.7|8914.2|492
1591695900000|2020-06-09 09:45:00|8915.8|8914.3|8918|8917.1|8919.4|8918.5|8915.1|8913.6|441
1591696200000|2020-06-09 09:50:00|8918.2|8917.3|8916.8|8915.3|8918.4|8917.3|8914.1|8912.9|463
1591696500000|2020-06-09 09:55:00|8916.9|8915.4|8912|8910.5|8918.2|8917|8911.8|8910.3|448
1591696800000|2020-06-09 10:00:00|8912.2|8910.7|8910.6|8909.1|8913.1|8911.6|8909.8|8908.5|449
1591697100000|2020-06-09 10:05:00|8910.5|8909|8911.1|8909.6|8912.7|8911.8|8909.5|8908.5|472
1591697400000|2020-06-09 10:10:00|8910.8|8909.9|8909.1|8908.2|8912.5|8911|8909.1|8907.8|511
1591697700000|2020-06-09 10:15:00|8909.3|8908.4|8910.7|8909.2|8911.7|8910.2|8907.4|8906.1|513
1591698000000|2020-06-09 10:20:00|8910.5|8909|8909.9|8908.4|8911.3|8909.8|8906.8|8905.7|527
1591698300000|2020-06-09 10:25:00|8909.8|8908.3|8913.9|8912.4|8915.8|8914.3|8909|8907.7|579
1591698600000|2020-06-09 10:30:00|8913.8|8912.3|8915.2|8913.7|8915.2|8913.7|8912|8910.9|492
1591698900000|2020-06-09 10:35:00|8915.3|8913.8|8919|8918.1|8919.2|8918.3|8912.7|8911.4|555
1591699200000|2020-06-09 10:40:00|8918.9|8918|8913.6|8912.1|8920|8918.8|8913|8911.5|496
1591699500000|2020-06-09 10:45:00|8913.2|8912.3|8915.5|8914|8917.9|8916.9|8912|8910.5|518
1591699800000|2020-06-09 10:50:00|8915.4|8913.9|8916.3|8915.4|8917.1|8916|8914.2|8913.1|463
1591700100000|2020-06-09 10:55:00|8916.5|8915.6|8924.3|8922.8|8924.4|8923.1|8916.5|8915.6|572
1591700400000|2020-06-09 11:00:00|8924.1|8922.6|8922.6|8921.1|8925.2|8923.8|8919.9|8918.5|559
1591700700000|2020-06-09 11:05:00|8922.7|8921.2|8919.5|8918.6|8923.7|8922.5|8919.5|8918.5|480
1591701000000|2020-06-09 11:10:00|8919.6|8918.7|8915.8|8914.9|8920.6|8919.5|8915|8913.8|443
1591701300000|2020-06-09 11:15:00|8915.7|8914.8|8913.1|8911.6|8918.2|8916.7|8911.6|8910.7|487
1591701600000|2020-06-09 11:20:00|8912.7|8911.8|8910.4|8909.5|8913.2|8912|8910.3|8909.2|461
1591701900000|2020-06-09 11:25:00|8910.5|8909.6|8912|8910.5|8912.9|8911.4|8907.8|8906.6|483
1591702200000|2020-06-09 11:30:00|8911.8|8910.3|8910.9|8909.4|8912.1|8910.9|8909.6|8908.5|432
1591702500000|2020-06-09 11:35:00|8910.7|8909.8|8910.9|8910|8912.5|8911.4|8909.7|8908.5|441
1591702800000|2020-06-09 11:40:00|8911|8910.1|8902.3|8900.8|8911.3|8910.3|8901|8899.8|586
1591703100000|2020-06-09 11:45:00|8902.6|8901.1|8902.2|8900.7|8905.7|8904.2|8898.6|8897.3|618
1591703400000|2020-06-09 11:50:00|8902|8901.1|8903.7|8902.8|8904.6|8903.6|8900.9|8899.7|466
1591703700000|2020-06-09 11:55:00|8903.8|8902.9|8905.6|8904.1|8907.5|8906.6|8902.6|8901.3|517
1591704000000|2020-06-09 12:00:00|8905.4|8903.9|8909.5|8908.6|8910.3|8909.4|8903.2|8902.3|552
1591704300000|2020-06-09 12:05:00|8909.4|8908.5|8907.8|8906.9|8910.1|8909.2|8905.8|8904.9|377
1591704600000|2020-06-09 12:10:00|8907.6|8906.7|8912.2|8911.3|8912.6|8911.4|8905.3|8904.4|493
1591704900000|2020-06-09 12:15:00|8912.3|8911.4|8912.7|8911.2|8913.1|8912.2|8910.9|8909.7|427
1591705200000|2020-06-09 12:20:00|8912.4|8911.5|8910.1|8909.2|8912.6|8911.7|8910.1|8908.9|434
1591705500000|2020-06-09 12:25:00|8910.4|8908.9|8913.8|8912.3|8914|8912.8|8909.7|8908.5|435
1591705800000|2020-06-09 12:30:00|8913.6|8912.7|8910.5|8909.6|8914.4|8913.3|8910.4|8909.4|511
1591706100000|2020-06-09 12:35:00|8910.6|8909.7|8917|8915.5|8917|8915.8|8909.5|8908.6|426
1591706400000|2020-06-09 12:40:00|8916.9|8915.4|8929.8|8928.9|8930.6|8929.7|8916.9|8915.4|665
1591706700000|2020-06-09 12:45:00|8930.2|8928.7|8926|8924.5|8930.2|8929|8923.3|8921.8|506
1591707000000|2020-06-09 12:50:00|8925.8|8924.3|8928.7|8927.8|8929.5|8928.5|8924.4|8923.5|469
1591707300000|2020-06-09 12:55:00|8928.5|8927.6|8925|8924.1|8931|8929.5|8923|8921.6|498
1591707600000|2020-06-09 13:00:00|8924.9|8924|8926.3|8924.8|8926.5|8925.4|8920.2|8919.1|484
1591707900000|2020-06-09 13:05:00|8926.2|8924.7|8920.7|8919.8|8926.2|8925|8919.7|8918.8|370
1591708200000|2020-06-09 13:10:00|8920.9|8920|8928.5|8927|8928.5|8927|8919.3|8918|482
1591708500000|2020-06-09 13:15:00|8928.6|8927.1|8925.3|8923.8|8930|8928.6|8923.8|8922.6|642
1591708800000|2020-06-09 13:20:00|8925.4|8923.9|8921.4|8920.5|8926.4|8925.2|8920.6|8919.7|540
1591709100000|2020-06-09 13:25:00|8921.3|8920.4|8922.3|8921.4|8924.1|8923.2|8917|8916.1|522
1591709400000|2020-06-09 13:30:00|8922|8921.1|8922.1|8921.2|8924.2|8923.2|8918.3|8917.4|716
1591709700000|2020-06-09 13:35:00|8922.2|8921.3|8925.4|8923.9|8927.1|8925.6|8915.6|8914.1|768
1591710000000|2020-06-09 13:40:00|8925.3|8923.8|8928.1|8926.6|8931.3|8930.1|8924.1|8922.8|798
1591710300000|2020-06-09 13:45:00|8928|8926.5|8932.2|8930.7|8934.8|8933.3|8928|8926.5|798
1591710600000|2020-06-09 13:50:00|8932.1|8930.6|8931.8|8930.3|8935.1|8934.1|8929.7|8928.2|758
1591710900000|2020-06-09 13:55:00|8931.7|8930.2|8933.7|8932.2|8939.4|8937.9|8931|8929.9|801
1591711200000|2020-06-09 14:00:00|8933.8|8932.3|8927.2|8926.3|8936.7|8935.2|8924.5|8923.4|789
1591711500000|2020-06-09 14:05:00|8927.1|8926.2|8929.8|8928.3|8930.9|8929.5|8926.3|8925.2|679
1591711800000|2020-06-09 14:10:00|8929.7|8928.2|8923.4|8922.5|8930.7|8929.3|8923.4|8922.2|642
1591712100000|2020-06-09 14:15:00|8923.5|8922.6|8919.6|8918.7|8924.7|8923.6|8919.5|8918.6|656
1591712400000|2020-06-09 14:20:00|8919.5|8918.6|8917.8|8916.3|8922.2|8921|8915.6|8914.3|558
1591712700000|2020-06-09 14:25:00|8917.9|8916.4|8917.6|8916.7|8919.8|8918.6|8915.3|8913.9|670
1591713000000|2020-06-09 14:30:00|8917.5|8916.6|8916.3|8914.8|8920|8918.7|8915.3|8914.2|562
1591713300000|2020-06-09 14:35:00|8916.2|8914.7|8920.9|8920|8921.2|8920.3|8912.5|8911.6|612
1591713600000|2020-06-09 14:40:00|8920.8|8919.9|8919.7|8918.2|8922.9|8922|8917.5|8916.2|628
1591713900000|2020-06-09 14:45:00|8919.6|8918.1|8924.9|8923.4|8927.3|8925.8|8919|8917.9|692
1591714200000|2020-06-09 14:50:00|8925|8923.5|8921.5|8920.6|8927.5|8926.3|8921.4|8920|706
1591714500000|2020-06-09 14:55:00|8921.4|8920.5|8925.9|8924.4|8927.1|8925.9|8921.4|8920.4|766
1591714800000|2020-06-09 15:00:00|8925.8|8924.3|8921.9|8920.4|8927.7|8926.4|8919.6|8918.2|725
1591715100000|2020-06-09 15:05:00|8921.8|8920.3|8923.6|8922.1|8923.7|8922.5|8919.5|8918.6|651
1591715400000|2020-06-09 15:10:00|8923.5|8922|8921.4|8919.9|8923.8|8922.7|8917.2|8916|573
1591715700000|2020-06-09 15:15:00|8921.3|8919.8|8919.4|8918.5|8923.1|8922|8918.7|8917.8|531
1591716000000|2020-06-09 15:20:00|8919.5|8918.6|8919.8|8918.9|8920.4|8919.4|8916.8|8915.6|605
1591716300000|2020-06-09 15:25:00|8919.9|8919|8917.7|8916.8|8920.2|8919.3|8917.3|8916.2|520
1591716600000|2020-06-09 15:30:00|8917.5|8916.6|8915.8|8914.9|8918.9|8918|8915.6|8914.6|529
1591716900000|2020-06-09 15:35:00|8915.7|8914.8|8914|8913.1|8918.6|8917.7|8913.6|8912.4|505
1591717200000|2020-06-09 15:40:00|8913.9|8913|8912.6|8911.1|8916.9|8915.5|8912|8910.7|566
1591717500000|2020-06-09 15:45:00|8912.3|8911.4|8911.6|8910.1|8913.8|8912.4|8909.2|8907.7|631
1591717800000|2020-06-09 15:50:00|8911.4|8909.9|8917|8915.5|8920|8918.6|8911.4|8909.9|528
1591718100000|2020-06-09 15:55:00|8916.9|8915.4|8912|8910.5|8918|8916.8|8911.8|8910.3|513
1591718400000|2020-06-09 16:00:00|8912.1|8910.6|8913.3|8911.8|8913.9|8912.7|8910.4|8909.3|504
1591718700000|2020-06-09 16:05:00|8913.1|8912.2|8910.1|8909.2|8913.9|8912.9|8909.9|8908.7|426
1591719000000|2020-06-09 16:10:00|8910|8909.1|8908.9|8908|8910.6|8909.4|8908.3|8907.2|437
1591719300000|2020-06-09 16:15:00|8909.1|8908.2|8911.2|8910.3|8912.6|8911.5|8908|8906.9|410
1591719600000|2020-06-09 16:20:00|8911.3|8910.4|8908.9|8908|8911.3|8910.4|8907.6|8906.4|346
1591719900000|2020-06-09 16:25:00|8909|8908.1|8907.4|8905.9|8909.4|8908.2|8906.6|8905.4|391
1591720200000|2020-06-09 16:30:00|8907.3|8905.8|8907.3|8905.8|8909.7|8908.4|8906.1|8904.8|498
1591720500000|2020-06-09 16:35:00|8907.2|8905.7|8905.2|8903.7|8907.4|8906|8904.2|8903|396
1591720800000|2020-06-09 16:40:00|8905.5|8904|8904.2|8902.7|8908|8906.6|8903.5|8902.5|376
1591721100000|2020-06-09 16:45:00|8903.9|8903|8903.8|8902.9|8905|8903.8|8903.2|8902|392
1591721400000|2020-06-09 16:50:00|8903.9|8903|8903.9|8903|8905.1|8903.9|8903.4|8902.2|338
1591721700000|2020-06-09 16:55:00|8903.8|8902.9|8901.1|8900.2|8904.5|8903.6|8900.9|8900|354
1591722000000|2020-06-09 17:00:00|8901.3|8900.4|8903.4|8902.5|8904.6|8903.2|8900.9|8899.8|360
1591722300000|2020-06-09 17:05:00|8903.7|8902.2|8904.9|8903.4|8905.2|8903.7|8903|8901.8|371
1591722600000|2020-06-09 17:10:00|8904.8|8903.3|8904.4|8903.5|8906.5|8905.1|8904.1|8902.9|338
1591722900000|2020-06-09 17:15:00|8904.7|8903.2|8903.9|8902.4|8905.7|8904.5|8903.2|8902.2|251
1591723200000|2020-06-09 17:20:00|8904|8902.5|8904.1|8903.2|8904.6|8903.4|8902.3|8901.1|384
1591723500000|2020-06-09 17:25:00|8904|8903.1|8904.7|8903.8|8906.8|8905.5|8903.7|8902.4|409
1591723800000|2020-06-09 17:30:00|8904.8|8903.9|8905|8903.5|8905.9|8904.6|8904.1|8902.9|383
1591724100000|2020-06-09 17:35:00|8904.9|8903.4|8905|8903.5|8906.3|8905.1|8903.8|8902.8|422
1591724400000|2020-06-09 17:40:00|8905.1|8904.1|8903.3|8901.8|8905.4|8904.4|8902.6|8901.4|350
1591724700000|2020-06-09 17:45:00|8903.4|8901.9|8904.3|8903.4|8904.5|8903.6|8902.1|8901.1|282
1591725000000|2020-06-09 17:50:00|8904.2|8903.3|8905.9|8904.4|8907.1|8905.8|8903.9|8902.6|355
1591725300000|2020-06-09 17:55:00|8905.8|8904.3|8905.4|8903.9|8907.1|8905.8|8904.7|8903.4|386
1591725600000|2020-06-09 18:00:00|8905|8904.1|8906|8905.1|8907.1|8906.2|8905|8904|433
1591725900000|2020-06-09 18:05:00|8905.9|8905|8907.6|8906.7|8908.1|8906.8|8905.2|8904|313
1591726200000|2020-06-09 18:10:00|8907.7|8906.8|8905.6|8904.7|8908|8906.8|8905.5|8904.2|332
1591726500000|2020-06-09 18:15:00|8905.9|8904.4|8904.6|8903.1|8906.4|8905.2|8903.7|8902.7|259
1591726800000|2020-06-09 18:20:00|8904.7|8903.2|8905.1|8903.6|8906|8904.9|8903.4|8902.1|280
1591727100000|2020-06-09 18:25:00|8905|8903.5|8904.7|8903.2|8905.9|8904.7|8903.2|8901.9|315
1591727400000|2020-06-09 18:30:00|8904.9|8903.4|8902.7|8901.2|8905.2|8903.9|8902|8900.7|367
1591727700000|2020-06-09 18:35:00|8902.8|8901.3|8903.5|8902|8904.4|8902.9|8902.4|8901.3|306
1591728000000|2020-06-09 18:40:00|8903.4|8901.9|8903.9|8902.4|8904.4|8903.1|8902.1|8900.8|299
1591728300000|2020-06-09 18:45:00|8903.8|8902.3|8904.8|8903.3|8905.7|8904.7|8903.5|8902.3|234
1591728600000|2020-06-09 18:50:00|8904.7|8903.2|8905.2|8903.7|8906.4|8905.3|8904.1|8903|234
1591728900000|2020-06-09 18:55:00|8905.1|8903.6|8905.5|8904.6|8906.9|8905.7|8904.3|8903.3|361
1591729200000|2020-06-09 19:00:00|8905.7|8904.8|8903|8901.5|8905.9|8904.8|8902.5|8901.3|411
1591729500000|2020-06-09 19:05:00|8903.1|8901.6|8902|8900.5|8903.7|8902.5|8901.2|8900.1|302
1591729800000|2020-06-09 19:10:00|8902.2|8900.7|8900.9|8900|8903.4|8901.9|8900.6|8899.2|258
1591730100000|2020-06-09 19:15:00|8901.2|8899.7|8903.9|8902.4|8904.3|8903.1|8900.8|8899.6|305
1591730400000|2020-06-09 19:20:00|8904.3|8902.8|8903.9|8902.4|8904.7|8903.5|8902.4|8901.1|288
1591730700000|2020-06-09 19:25:00|8904|8902.5|8902.9|8902|8904.1|8902.8|8902.5|8901.2|246
1591731000000|2020-06-09 19:30:00|8902.8|8901.9|8905.1|8904.2|8905.1|8904.2|8902.8|8901.8|257
1591731300000|2020-06-09 19:35:00|8905|8904.1|8905.4|8903.9|8907|8905.7|8904.9|8903.5|321
1591731600000|2020-06-09 19:40:00|8905.3|8903.8|8905.9|8905|8906.5|8905.3|8904.7|8903.3|346
1591731900000|2020-06-09 19:45:00|8906|8905.1|8907.9|8906.4|8908.1|8906.8|8906|8904.8|370
1591732200000|2020-06-09 19:50:00|8908|8906.5|8910|8908.5|8910.1|8909|8907|8905.9|300
1591732500000|2020-06-09 19:55:00|8909.3|8908.4|8908|8907.1|8910.3|8909.2|8907.4|8906.2|348
1591732800000|2020-06-09 20:00:00|8908.4|8906.9|8905.3|8903.8|8909.1|8907.8|8905.1|8903.6|389
1591733100000|2020-06-09 20:05:00|8905.4|8903.9|8906.2|8904.7|8906.5|8905.2|8904.7|8903.2|262
1591733400000|2020-06-09 20:10:00|8906.1|8904.6|8906.6|8905.1|8907.3|8906.1|8905.9|8904.5|185
1591733700000|2020-06-09 20:15:00|8906.7|8905.2|8906.4|8905.5|8907.3|8905.8|8905.9|8904.7|134
1591734000000|2020-06-09 20:20:00|8906.8|8905.3|8906.6|8905.1|8907.1|8906|8906.1|8904.9|104
1591734300000|2020-06-09 20:25:00|8906.7|8905.2|8906|8904.5|8906.7|8905.5|8905.7|8904.3|169
1591734600000|2020-06-09 20:30:00|8906.1|8905.1|8905.7|8904.8|8907|8905.7|8905.7|8904.5|128
1591734900000|2020-06-09 20:35:00|8905.8|8904.9|8905.6|8904.1|8906.3|8905.1|8905.1|8903.7|144
1591735200000|2020-06-09 20:40:00|8905.7|8904.2|8906.4|8904.9|8907|8905.5|8905|8903.7|133
1591735500000|2020-06-09 20:45:00|8906.3|8904.8|8904.5|8903|8906.3|8904.8|8904.5|8903|186
1591735800000|2020-06-09 20:50:00|8904.1|8902.6|8907.4|8905.9|8907.9|8906.4|8903.9|8902.4|273
1591736100000|2020-06-09 20:55:00|8907.3|8905.8|8910.6|8908.1|8914.3|8908.3|8906.9|8905|265
1591736400000|2020-06-09 21:00:00|8910.3|8906|8914.1|8902.1|8915.8|8907|8910.1|8901.9|54
1591736700000|2020-06-09 21:05:00|8913.4|8901.4|8913.3|8904.8|8915.3|8906.9|8907.5|8900.7|157
1591737000000|2020-06-09 21:10:00|8911.7|8905.2|8912.3|8904.8|8914.7|8906|8909.4|8903.8|209
1591737300000|2020-06-09 21:15:00|8912.1|8904.9|8908.4|8904|8916.2|8906.1|8907.5|8903|161
1591737600000|2020-06-09 21:20:00|8910|8903.9|8910.3|8903.5|8913.1|8906.2|8908.7|8901.1|238
1591737900000|2020-06-09 21:25:00|8909.8|8903.7|8910.3|8903.5|8912.1|8905.8|8907.1|8900.4|261
1591738200000|2020-06-09 21:30:00|8910.4|8903.3|8910.1|8901.6|8911.1|8904.6|8907.9|8900.1|272
1591738500000|2020-06-09 21:35:00|8910|8901.8|8910|8903.5|8910.6|8903.6|8907.7|8899|456
1591738800000|2020-06-09 21:40:00|8910.1|8903.4|8909.9|8903.3|8911.2|8904.3|8908.9|8902.2|370
1591739100000|2020-06-09 21:45:00|8910|8903.7|8911.3|8904.6|8912.7|8906.3|8909.4|8902.8|454
1591739400000|2020-06-09 21:50:00|8910.9|8904.9|8911.8|8904.8|8913.5|8906.3|8909.5|8902.5|346
1591739700000|2020-06-09 21:55:00|8911.7|8905|8910.3|8903.5|8913.2|8905.8|8909.7|8902.6|361
1591740000000|2020-06-09 22:00:00|8910.4|8903.1|8908.4|8904.5|8911.9|8906.5|8908.1|8902.6|430
1591740300000|2020-06-09 22:05:00|8908.3|8904.8|8909.5|8906.5|8910.2|8907.4|8908|8904.8|285
1591740600000|2020-06-09 22:10:00|8909.6|8906.4|8909.5|8906.6|8909.8|8907.2|8908.4|8905.9|290
1591740900000|2020-06-09 22:15:00|8908.9|8906.3|8909|8907.5|8909.6|8907.6|8908.2|8905.1|223
1591741200000|2020-06-09 22:20:00|8909.1|8907.6|8909.4|8907.9|8910.5|8907.9|8908.7|8906.3|123
1591741500000|2020-06-09 22:25:00|8909.3|8907.8|8910.5|8909|8911.2|8909.3|8908.8|8906.9|238
1591741800000|2020-06-09 22:30:00|8910.6|8909.1|8910.1|8908.6|8912.2|8909.9|8909.3|8907.7|254
1591742100000|2020-06-09 22:35:00|8910.6|8908.2|8910.9|8908.4|8911.5|8909.6|8909.2|8907.1|359
1591742400000|2020-06-09 22:40:00|8910.8|8908.3|8909.7|8908.2|8911.3|8909.1|8909.5|8907.6|233
1591742700000|2020-06-09 22:45:00|8909.5|8908|8909.4|8907.9|8910.1|8908.6|8908.9|8907|141
1591743000000|2020-06-09 22:50:00|8909.5|8908|8908.9|8907.4|8910.5|8908.7|8908.9|8907.4|145
1591743300000|2020-06-09 22:55:00|8909|8907.5|8909.5|8908|8910|8908.1|8907.6|8905.3|223
1591743600000|2020-06-09 23:00:00|8909.4|8907.9|8911.1|8908.9|8911.7|8910.1|8909.4|8907.8|339
1591743900000|2020-06-09 23:05:00|8911.2|8909|8913|8911.5|8913.4|8911.6|8910.9|8909|223
1591744200000|2020-06-09 23:10:00|8913.1|8911.6|8912.7|8911.2|8913.6|8911.7|8912.2|8910.5|174
1591744500000|2020-06-09 23:15:00|8912.3|8910.8|8914.4|8912.9|8914.6|8913.1|8910|8908.5|260
1591744800000|2020-06-09 23:20:00|8914.3|8912.8|8914.6|8913.1|8915.9|8914.4|8913.5|8912|248
1591745100000|2020-06-09 23:25:00|8914|8912.5|8913.1|8911.6|8914.6|8913.1|8913|8911.5|226
1591745400000|2020-06-09 23:30:00|8913.2|8911.7|8914.4|8912.9|8914.9|8913.4|8912.9|8911.4|236
1591745700000|2020-06-09 23:35:00|8914.3|8912.8|8914.1|8912.6|8915.3|8913.8|8913.7|8912.2|185
1591746000000|2020-06-09 23:40:00|8914|8912.5|8916|8914.5|8918.1|8916.6|8913.7|8912.2|184
1591746300000|2020-06-09 23:45:00|8916.1|8914.6|8915.8|8914.3|8917|8915.5|8915|8913.5|209
1591746600000|2020-06-09 23:50:00|8915.7|8914.2|8915.5|8914|8916.7|8915.2|8915.4|8913.9|222
1591746900000|2020-06-09 23:55:00|8915.4|8913.9|8917|8915.5|8917.2|8915.7|8914.9|8913.8|213
1591747200000|2020-06-10 00:00:00|8917.1|8915.6|8917.6|8916.1|8919.4|8917.9|8915.9|8914.4|297
1591747500000|2020-06-10 00:05:00|8917.7|8916.2|8920|8918.5|8920.5|8919.2|8917.6|8916.1|328
1591747800000|2020-06-10 00:10:00|8919.9|8918.4|8920.2|8919.3|8920.5|8919.4|8919.6|8918.1|278
1591748100000|2020-06-10 00:15:00|8919.9|8918.7|8919.4|8917.9|8920.5|8919.2|8919.1|8917.8|317
1591748400000|2020-06-10 00:20:00|8919.3|8917.8|8919.1|8917.6|8920.4|8919.1|8918.9|8917.4|300
1591748700000|2020-06-10 00:25:00|8919.3|8917.8|8919.8|8918.3|8920.3|8919|8918.7|8917.4|306
1591749000000|2020-06-10 00:30:00|8919.7|8918.2|8918.4|8916.9|8919.7|8918.2|8917.5|8916|348
1591749300000|2020-06-10 00:35:00|8918.3|8916.8|8917.3|8915.8|8918.7|8917.2|8916.9|8915.4|223
1591749600000|2020-06-10 00:40:00|8917.4|8915.9|8918.7|8917.2|8918.9|8917.4|8917|8915.5|204
1591749900000|2020-06-10 00:45:00|8918.5|8917|8918.3|8916.8|8918.9|8917.4|8917.6|8916.1|199
1591750200000|2020-06-10 00:50:00|8918.5|8917|8915.6|8914.1|8919.4|8917.9|8915.2|8913.7|372
1591750500000|2020-06-10 00:55:00|8915.5|8914|8914.1|8912.6|8916.1|8914.6|8913.8|8912.3|321
1591750800000|2020-06-10 01:00:00|8914|8912.5|8912.9|8911.4|8914.7|8913.2|8912.7|8911.2|231
1591751100000|2020-06-10 01:05:00|8913|8911.5|8910.5|8909|8913|8911.7|8909.6|8908.4|332
1591751400000|2020-06-10 01:10:00|8910.6|8909.1|8909.7|8908.2|8910.8|8909.3|8909.5|8908|382
1591751700000|2020-06-10 01:15:00|8909.8|8908.3|8909.8|8908.3|8910.6|8909.1|8908.9|8907.4|295
1591752000000|2020-06-10 01:20:00|8909.9|8908.4|8907|8905.5|8910.1|8908.7|8906.9|8905.5|300
1591752300000|2020-06-10 01:25:00|8906.9|8905.4|8905.9|8903.7|8907|8905.8|8905|8903.4|276
1591752600000|2020-06-10 01:30:00|8905.5|8904|8909.3|8907.8|8909.3|8907.8|8905.5|8903.7|339
1591752900000|2020-06-10 01:35:00|8909.2|8907.7|8908.8|8907.3|8909.3|8907.8|8907.7|8906.2|277
1591753200000|2020-06-10 01:40:00|8908.9|8907.4|8909.1|8907.6|8909.7|8908.6|8908.4|8906.9|229
1591753500000|2020-06-10 01:45:00|8908.9|8908|8908.4|8906.9|8910.1|8908.6|8907.9|8906.4|250
1591753800000|2020-06-10 01:50:00|8908.3|8906.8|8907.8|8906.3|8908.4|8907.2|8907.1|8905.6|227
1591754100000|2020-06-10 01:55:00|8907.7|8906.2|8908.6|8907.1|8908.8|8907.5|8907.4|8905.9|297
1591754400000|2020-06-10 02:00:00|8908.5|8907.6|8907.6|8906.1|8909.1|8907.6|8906.7|8905.8|271
1591754700000|2020-06-10 02:05:00|8907.7|8906.2|8906.6|8905.1|8908.4|8906.9|8905.2|8904|295
1591755000000|2020-06-10 02:10:00|8906.8|8905.3|8908.8|8907.3|8909|8907.6|8906.5|8905|310
1591755300000|2020-06-10 02:15:00|8908.9|8907.4|8908|8906.5|8909.9|8908.8|8907.4|8906.1|282
1591755600000|2020-06-10 02:20:00|8908.2|8906.7|8907|8905.5|8908.8|8907.3|8906.6|8905.3|307
1591755900000|2020-06-10 02:25:00|8907.3|8905.8|8909.7|8908.2|8910.4|8908.9|8907.3|8905.8|337
1591756200000|2020-06-10 02:30:00|8909.8|8908.3|8909.1|8907.6|8910|8908.5|8908.8|8907.5|233
1591756500000|2020-06-10 02:35:00|8909.2|8907.7|8911.1|8909.6|8911.1|8909.6|8909|8907.5|227
1591756800000|2020-06-10 02:40:00|8910.7|8909.8|8911|8909.5|8912.6|8911.1|8910.6|8909.4|237
1591757100000|2020-06-10 02:45:00|8911.1|8909.6|8910.6|8909.1|8911.5|8910|8908.9|8907.4|285
1591757400000|2020-06-10 02:50:00|8910.9|8909.4|8909.1|8907.6|8911|8909.5|8907.9|8906.4|187
1591757700000|2020-06-10 02:55:00|8909.2|8907.7|8906.5|8905|8909.2|8907.7|8906.2|8904.7|226
1591758000000|2020-06-10 03:00:00|8906.4|8904.9|8905.4|8903.9|8907.3|8905.8|8905.3|8903.8|244
1591758300000|2020-06-10 03:05:00|8905.2|8903.7|8905.4|8903.9|8906.1|8904.6|8904.7|8903.2|212
1591758600000|2020-06-10 03:10:00|8905.3|8903.8|8906.5|8905|8906.8|8905.7|8905|8903.6|200
1591758900000|2020-06-10 03:15:00|8906.4|8904.9|8906.4|8904.9|8906.7|8905.2|8905|8903.5|130
1591759200000|2020-06-10 03:20:00|8906.5|8905|8906|8904.5|8906.6|8905.1|8905.7|8904.2|120
1591759500000|2020-06-10 03:25:00|8905.9|8904.4|8906.2|8904.7|8906.5|8905.2|8905.6|8904.1|158
1591759800000|2020-06-10 03:30:00|8906.1|8904.6|8906.2|8904.7|8906.4|8904.9|8904.9|8903.6|156
1591760100000|2020-06-10 03:35:00|8906.1|8904.6|8904|8902.5|8906.1|8904.6|8903.7|8902.3|223
1591760400000|2020-06-10 03:40:00|8903.9|8902.4|8902.9|8901.4|8904.4|8902.9|8901.7|8900.2|262
1591760700000|2020-06-10 03:45:00|8902.8|8901.3|8903.8|8902.3|8904.6|8903.3|8902.8|8901.3|209
1591761000000|2020-06-10 03:50:00|8903.7|8902.2|8905.2|8903.7|8905.4|8904.1|8903.4|8902.2|193
1591761300000|2020-06-10 03:55:00|8905.3|8903.8|8904.3|8902.8|8905.3|8903.8|8903.6|8902.4|217
1591761600000|2020-06-10 04:00:00|8904.4|8902.9|8905.4|8903.9|8905.8|8904.3|8904.1|8902.6|247
1591761900000|2020-06-10 04:05:00|8905.3|8903.8|8904.9|8903.4|8906.3|8904.8|8904.6|8903.2|200
1591762200000|2020-06-10 04:10:00|8905|8903.5|8903.4|8901.9|8905.7|8904.2|8903|8901.5|190
1591762500000|2020-06-10 04:15:00|8903.3|8901.8|8903.5|8902|8905.8|8904.5|8903.2|8901.7|279
1591762800000|2020-06-10 04:20:00|8903.6|8902.1|8905.1|8903.6|8905.4|8904.2|8903.3|8902.1|211
1591763100000|2020-06-10 04:25:00|8905.2|8903.7|8904.1|8902.6|8905.3|8904|8901.8|8900.5|276
1591763400000|2020-06-10 04:30:00|8904.2|8902.7|8903.6|8902.1|8904.3|8903.1|8902.7|8901.2|254
1591763700000|2020-06-10 04:35:00|8903.5|8902|8903.6|8902.1|8904.7|8903.2|8903.2|8901.9|153
1591764000000|2020-06-10 04:40:00|8903.7|8902.2|8903.8|8902.3|8904.8|8903.4|8902.4|8901.2|226
1591764300000|2020-06-10 04:45:00|8903.9|8902.4|8903.2|8901.7|8904.4|8903.1|8903.1|8901.6|141
1591764600000|2020-06-10 04:50:00|8903.1|8901.6|8903.4|8901.9|8904.1|8902.6|8902.4|8901|238
1591764900000|2020-06-10 04:55:00|8903.3|8901.8|8902.5|8901|8904.4|8902.9|8902.2|8901|239
1591765200000|2020-06-10 05:00:00|8902.4|8900.9|8903|8901.5|8903.2|8901.7|8902.1|8900.6|269
1591765500000|2020-06-10 05:05:00|8902.9|8901.4|8901.3|8899.8|8903.5|8902.1|8900.9|8899.4|228
1591765800000|2020-06-10 05:10:00|8901.2|8899.7|8902.5|8901|8903.1|8901.6|8901.2|8899.7|222
1591766100000|2020-06-10 05:15:00|8902.6|8901.1|8900.5|8899|8902.9|8901.4|8900.5|8899|177
1591766400000|2020-06-10 05:20:00|8900.6|8899.1|8900.2|8898.7|8902.5|8901|8900.1|8898.6|486
1591766700000|2020-06-10 05:25:00|8900.1|8898.6|8901.1|8899.6|8903.3|8901.8|8900|8898.5|404
1591767000000|2020-06-10 05:30:00|8901|8899.5|8901.5|8900|8903|8901.5|8900.7|8899.2|380
1591767300000|2020-06-10 05:35:00|8901.6|8900.1|8899|8897.5|8901.9|8900.4|8897.3|8895.8|477
1591767600000|2020-06-10 05:40:00|8899.1|8897.6|8899.6|8898.1|8900.5|8899|8897.6|8896.1|369
1591767900000|2020-06-10 05:45:00|8899.5|8898|8898.6|8897.1|8899.7|8898.2|8896.6|8895.1|376
1591768200000|2020-06-10 05:50:00|8898.7|8897.2|8901.7|8900.2|8903.2|8901.7|8897.4|8896.3|425
1591768500000|2020-06-10 05:55:00|8901.8|8900.3|8900.4|8898.9|8902.5|8901.1|8899.5|8898|391
1591768800000|2020-06-10 06:00:00|8900.3|8898.8|8896.6|8895.1|8900.4|8898.9|8894.6|8893.1|574
1591769100000|2020-06-10 06:05:00|8896.5|8895|8897.5|8896|8898.1|8896.6|8895.5|8894.1|404
1591769400000|2020-06-10 06:10:00|8897.4|8895.9|8898.4|8896.9|8902.6|8901.1|8897.1|8895.6|393
1591769700000|2020-06-10 06:15:00|8898.5|8897|8900.9|8899.4|8901.1|8899.6|8897.9|8896.6|484
1591770000000|2020-06-10 06:20:00|8901|8899.5|8898.4|8896.9|8901.7|8900.4|8898.1|8896.8|447
1591770300000|2020-06-10 06:25:00|8898.2|8896.7|8898.3|8897.4|8900.7|8899.4|8897.7|8896.4|497
1591770600000|2020-06-10 06:30:00|8898.2|8897.3|8900.9|8900|8902.3|8901.2|8897.7|8896.8|417
1591770900000|2020-06-10 06:35:00|8901.2|8899.7|8899.2|8898.3|8902.6|8901.5|8899.2|8898.2|482
1591771200000|2020-06-10 06:40:00|8899.1|8898.2|8900.9|8899.4|8901.1|8899.9|8898.8|8897.9|376
1591771500000|2020-06-10 06:45:00|8901|8899.5|8901|8900.1|8902.8|8901.7|8900.5|8899.3|452
1591771800000|2020-06-10 06:50:00|8901.3|8900.4|8899.3|8898.4|8903|8902.1|8898.6|8897.7|430
1591772100000|2020-06-10 06:55:00|8899.4|8898.5|8897.8|8896.3|8900.2|8899.2|8896.3|8895.4|456
1591772400000|2020-06-10 07:00:00|8897.3|8896.4|8888.6|8887.7|8898.4|8897.1|8888.2|8887.3|715
1591772700000|2020-06-10 07:05:00|8888.9|8887.4|8891.8|8890.9|8893.8|8892.9|8887.3|8886.4|564
1591773000000|2020-06-10 07:10:00|8891.7|8890.8|8889.6|8888.7|8893.2|8892.3|8888.5|8887.4|594
1591773300000|2020-06-10 07:15:00|8889.5|8888.6|8886.7|8885.2|8892.1|8891|8885.2|8884|512
1591773600000|2020-06-10 07:20:00|8886.6|8885.1|8887.5|8886.6|8888.1|8887.2|8883.3|8882.2|568
1591773900000|2020-06-10 07:25:00|8887.6|8886.7|8892|8890.5|8892.2|8891.3|8887.3|8886.4|500
1591774200000|2020-06-10 07:30:00|8891.6|8890.7|8895.8|8894.9|8896.2|8895.3|8891.3|8890.4|481
1591774500000|2020-06-10 07:35:00|8895.7|8894.8|8894.4|8893.5|8897.7|8896.8|8889.7|8888.8|518
1591774800000|2020-06-10 07:40:00|8894.5|8893.6|8900.3|8899.4|8901.1|8900.2|8894.5|8893.6|582
1591775100000|2020-06-10 07:45:00|8900.2|8899.3|8898.8|8897.9|8902.1|8901.2|8897.9|8896.8|550
1591775400000|2020-06-10 07:50:00|8898.7|8897.8|8902.2|8901.3|8902.8|8901.9|8897.5|8896.6|513
1591775700000|2020-06-10 07:55:00|8901.9|8901|8900.8|8899.9|8906.6|8905.7|8900.8|8899.9|586
1591776000000|2020-06-10 08:00:00|8900.7|8899.8|8902.7|8901.8|8904.8|8903.9|8898.4|8897.5|548
1591776300000|2020-06-10 08:05:00|8902.5|8901.6|8905.6|8904.7|8906.9|8906|8902.5|8901.4|462
1591776600000|2020-06-10 08:10:00|8905.7|8904.8|8907.4|8906.5|8908.1|8907.2|8905.1|8904.1|433
1591776900000|2020-06-10 08:15:00|8907.3|8906.4|8903.1|8902.2|8907.5|8906.6|8901.7|8900.8|500
1591777200000|2020-06-10 08:20:00|8903|8902.1|8904.1|8903.2|8906.1|8905.2|8899.6|8898.5|523
1591777500000|2020-06-10 08:25:00|8904.3|8902.8|8902.7|8901.8|8904.7|8903.8|8901.6|8900.7|487
1591777800000|2020-06-10 08:30:00|8902.8|8901.9|8903.6|8902.7|8904.7|8903.8|8900.7|8899.7|504
1591778100000|2020-06-10 08:35:00|8903.4|8902.5|8903.1|8902.2|8904.3|8903.4|8900.9|8900|442
1591778400000|2020-06-10 08:40:00|8903.2|8902.3|8906.3|8905.4|8906.8|8905.9|8901.4|8900.3|480
1591778700000|2020-06-10 08:45:00|8906.2|8905.3|8906.9|8906|8908|8907|8905.7|8904.7|375
1591779000000|2020-06-10 08:50:00|8906.6|8905.7|8906.3|8905.4|8908.3|8907.3|8905.7|8904.8|445
1591779300000|2020-06-10 08:55:00|8906|8905.1|8907.3|8906.4|8908|8906.8|8903.7|8902.8|491
1591779600000|2020-06-10 09:00:00|8907.4|8906.5|8907.3|8906.4|8909|8908.1|8905.6|8904.7|541
1591779900000|2020-06-10 09:05:00|8907.1|8906.2|8906.9|8906|8908.9|8907.7|8904.7|8903.8|511
1591780200000|2020-06-10 09:10:00|8907|8906.1|8909.2|8908.3|8909.7|8908.8|8906|8905.1|355
1591780500000|2020-06-10 09:15:00|8909.1|8908.2|8913.7|8912.2|8916|8915|8908.4|8907.5|538
1591780800000|2020-06-10 09:20:00|8913.6|8912.1|8911|8910.1|8915|8914.1|8910.8|8909.9|430
1591781100000|2020-06-10 09:25:00|8911.1|8910.2|8908.9|8908|8913|8911.9|8908|8907.1|536
1591781400000|2020-06-10 09:30:00|8908.8|8907.9|8906|8905.1|8909.2|8908.3|8905.4|8904.5|470
1591781700000|2020-06-10 09:35:00|8905.9|8905|8911|8910.1|8911.1|8910.2|8905.9|8905|401
1591782000000|2020-06-10 09:40:00|8911.1|8910.2|8909.9|8909|8911.8|8910.9|8909|8908.1|467
1591782300000|2020-06-10 09:45:00|8909.8|8908.3|8909.6|8908.7|8910|8909.1|8907.4|8906.5|339
1591782600000|2020-06-10 09:50:00|8909.5|8908.6|8906.8|8905.9|8909.8|8908.9|8906.6|8905.7|332
1591782900000|2020-06-10 09:55:00|8906.9|8906|8908.3|8907.4|8908.7|8907.8|8905.8|8904.9|360
1591783200000|2020-06-10 10:00:00|8908.4|8907.5|8909.6|8908.7|8911.1|8910.2|8908.3|8907.4|385
1591783500000|2020-06-10 10:05:00|8909.5|8908.6|8915.7|8914.8|8916.9|8916|8909.5|8908.6|466
1591783800000|2020-06-10 10:10:00|8915.8|8914.9|8915.6|8914.7|8915.9|8915|8912.8|8911.9|443
1591784100000|2020-06-10 10:15:00|8915.5|8914.6|8913.6|8912.7|8916.4|8915.5|8913.4|8912.3|480
1591784400000|2020-06-10 10:20:00|8913.7|8912.8|8916.7|8915.8|8917.2|8916|8912.8|8911.9|368
1591784700000|2020-06-10 10:25:00|8916.6|8915.7|8911.6|8910.7|8918.2|8917.3|8911.5|8910.6|470
1591785000000|2020-06-10 10:30:00|8911.7|8910.8|8911.9|8911|8913.4|8912.5|8910.9|8910|430
1591785300000|2020-06-10 10:35:00|8912.1|8911.2|8912.9|8912|8915.1|8914.2|8909.6|8908.7|379
1591785600000|2020-06-10 10:40:00|8912.8|8911.9|8913.7|8912.8|8914.2|8913.3|8910.3|8909.4|464
1591785900000|2020-06-10 10:45:00|8913.8|8912.9|8910.9|8910|8915.6|8914.7|8909.8|8908.9|493
1591786200000|2020-06-10 10:50:00|8910.8|8909.9|8906.5|8905.6|8912.2|8911.3|8905.3|8904.4|461
1591786500000|2020-06-10 10:55:00|8906.3|8905.4|8900.4|8899.5|8906.5|8905.6|8899.1|8898.2|443
1591786800000|2020-06-10 11:00:00|8900.3|8899.4|8900.1|8899.2|8903.8|8902.9|8899.2|8898.3|460
1591787100000|2020-06-10 11:05:00|8900.3|8899.4|8901.3|8900.4|8901.9|8901|8896.8|8895.9|514
1591787400000|2020-06-10 11:10:00|8901.4|8900.5|8905.4|8904.5|8905.6|8904.7|8901.4|8900.5|482
1591787700000|2020-06-10 11:15:00|8905.3|8904.4|8904|8903.1|8906|8905.1|8902.9|8901.9|474
1591788000000|2020-06-10 11:20:00|8903.9|8903|8901|8900.1|8904.2|8903.2|8899.3|8898.2|740
1591788300000|2020-06-10 11:25:00|8901.1|8900.2|8905.3|8904.4|8905.3|8904.4|8899.6|8898.7|547
1591788600000|2020-06-10 11:30:00|8905|8904.1|8904|8903.1|8906.1|8905.2|8901.5|8900.6|464
1591788900000|2020-06-10 11:35:00|8904.3|8903.4|8902|8901.1|8904.7|8903.8|8901|8900.1|427
1591789200000|2020-06-10 11:40:00|8902.2|8901.3|8902.6|8901.7|8903|8902.1|8901|8900.1|386
1591789500000|2020-06-10 11:45:00|8902.7|8901.8|8900.1|8899.2|8904.3|8903.4|8898.7|8897.8|484
1591789800000|2020-06-10 11:50:00|8900|8899.1|8896.9|8896|8900.3|8899.4|8895.3|8894.4|474
1591790100000|2020-06-10 11:55:00|8897|8896.1|8901.6|8900.7|8902|8901.1|8896|8895.1|607
1591790400000|2020-06-10 12:00:00|8901.3|8900.4|8897.6|8896.7|8902.4|8901.5|8897.5|8896.6|579
1591790700000|2020-06-10 12:05:00|8897.5|8896.6|8899.1|8898.2|8899.4|8898.5|8896.4|8895.5|533
1591791000000|2020-06-10 12:10:00|8899|8898.1|8897.5|8896.6|8899|8898.1|8895.2|8894.3|465
1591791300000|2020-06-10 12:15:00|8897.3|8896.4|8898.4|8897.5|8901.1|8900.2|8896.9|8896|525
1591791600000|2020-06-10 12:20:00|8898.1|8897.2|8899.4|8898.5|8900.1|8899.2|8897.1|8896.2|458
1591791900000|2020-06-10 12:25:00|8899.3|8898.4|8904.4|8901.2|8907.2|8902.7|8898.5|8897.6|506
1591792200000|2020-06-10 12:30:00|8904|8901.3|8894.6|8893.7|8905.7|8902.4|8892.9|8892|782
1591792500000|2020-06-10 12:35:00|8894.5|8893.6|8896.5|8895.6|8897.6|8896.7|8893.4|8892.5|470
1591792800000|2020-06-10 12:40:00|8896.6|8895.7|8896.3|8895.4|8897.3|8896.4|8894.3|8893.4|496
1591793100000|2020-06-10 12:45:00|8896.4|8895.5|8899.3|8898.4|8900.2|8899.3|8895.3|8894.4|375
1591793400000|2020-06-10 12:50:00|8899.2|8898.3|8899.7|8898.8|8900.3|8899.4|8896.3|8895.4|385
1591793700000|2020-06-10 12:55:00|8899.8|8898.9|8899.7|8898.8|8901.6|8900.7|8898.7|8897.8|448
1591794000000|2020-06-10 13:00:00|8899.6|8898.7|8894.4|8893.5|8899.8|8898.9|8894.1|8893.2|525
1591794300000|2020-06-10 13:05:00|8894.3|8893.4|8898.7|8897.8|8898.9|8898|8894.3|8893.4|544
1591794600000|2020-06-10 13:10:00|8898.6|8897.7|8896.6|8895.7|8898.8|8897.9|8896|8895.1|456
1591794900000|2020-06-10 13:15:00|8896.7|8895.8|8905.8|8904.9|8906|8905.1|8896.7|8895.8|426
1591795200000|2020-06-10 13:20:00|8905.9|8905|8904.9|8904|8906.5|8905.6|8903.1|8902.2|402
1591795500000|2020-06-10 13:25:00|8905|8904.1|8905.1|8904.2|8905.4|8904.5|8901.4|8900.5|506
1591795800000|2020-06-10 13:30:00|8905|8904.1|8902.9|8902|8906|8905.1|8900.7|8899.8|585
1591796100000|2020-06-10 13:35:00|8902.8|8901.9|8914.9|8914|8915.4|8914.5|8902.8|8901.9|726
1591796400000|2020-06-10 13:40:00|8914.8|8913.9|8915.4|8914.5|8916.8|8915.9|8910.7|8909.6|720
1591796700000|2020-06-10 13:45:00|8915.3|8914.4|8911.4|8910.5|8916.7|8915.7|8910.6|8909.7|661
1591797000000|2020-06-10 13:50:00|8911.6|8910.7|8910.3|8909.4|8911.8|8910.9|8908|8907.1|604
1591797300000|2020-06-10 13:55:00|8910.2|8909.3|8912.6|8911.7|8912.8|8911.9|8908.8|8907.9|611
1591797600000|2020-06-10 14:00:00|8912.7|8911.8|8911.3|8910.4|8915.5|8914.6|8910.1|8909.2|624
1591797900000|2020-06-10 14:05:00|8911.4|8910.5|8907.3|8906.4|8911.6|8910.7|8907.3|8906.4|481
1591798200000|2020-06-10 14:10:00|8907.2|8906.3|8908.2|8907.3|8908.3|8907.4|8904.8|8903.9|551
1591798500000|2020-06-10 14:15:00|8908.1|8907.2|8911.6|8910.7|8912.6|8911.7|8905.6|8904.7|598
1591798800000|2020-06-10 14:20:00|8911.7|8910.8|8912|8911.1|8914.3|8913.4|8910.8|8909.9|553
1591799100000|2020-06-10 14:25:00|8912.1|8911.2|8916.6|8915.7|8917.3|8916.4|8911.9|8911|553
1591799400000|2020-06-10 14:30:00|8916.5|8915.6|8918.6|8917.7|8919.4|8918.5|8916|8915.1|570
1591799700000|2020-06-10 14:35:00|8918.7|8917.8|8915.8|8914.9|8919.4|8918.5|8915.7|8914.8|559
1591800000000|2020-06-10 14:40:00|8915.5|8914.6|8911.3|8910.4|8915.6|8914.7|8910.4|8909.5|529
1591800300000|2020-06-10 14:45:00|8911.4|8910.5|8907.2|8906.3|8912.9|8912|8906|8905.1|584
1591800600000|2020-06-10 14:50:00|8906.9|8906|8902.1|8901.2|8909.6|8908.2|8901.8|8900.9|738
1591800900000|2020-06-10 14:55:00|8902|8901.1|8899.7|8898.8|8904.8|8903.9|8899.6|8898.5|744
1591801200000|2020-06-10 15:00:00|8899.8|8898.9|8902.1|8901.2|8903.9|8903|8898|8897.1|730
1591801500000|2020-06-10 15:05:00|8902.2|8901.3|8899.1|8898.2|8904|8903.1|8898.7|8897.8|546
1591801800000|2020-06-10 15:10:00|8899|8898.1|8897.7|8896.8|8901.9|8901|8897.4|8896.5|556
1591802100000|2020-06-10 15:15:00|8897.6|8896.7|8893.1|8892.2|8898.4|8897.5|8891.1|8890.2|514
1591802400000|2020-06-10 15:20:00|8893.2|8892.3|8891|8890.1|8894.1|8893.2|8889.3|8888.4|457
1591802700000|2020-06-10 15:25:00|8891.1|8890.2|8895.3|8894.4|8895.8|8894.9|8890.3|8889.4|565
1591803000000|2020-06-10 15:30:00|8895.5|8894.6|8901.9|8901|8902.2|8901.3|8895.5|8894.5|631
1591803300000|2020-06-10 15:35:00|8901.8|8900.9|8901.8|8900.9|8903.2|8902.3|8899.6|8898.7|503
1591803600000|2020-06-10 15:40:00|8901.6|8900.7|8901.2|8900.3|8903.3|8902.4|8900.6|8899.7|446
1591803900000|2020-06-10 15:45:00|8901.3|8900.4|8901.1|8900.2|8901.8|8900.9|8898|8897.1|419
1591804200000|2020-06-10 15:50:00|8901|8900.1|8902.4|8901.5|8903.7|8902.8|8901|8900.1|393
1591804500000|2020-06-10 15:55:00|8902.3|8901.4|8900.7|8899.8|8902.7|8901.8|8899|8898.1|415
1591804800000|2020-06-10 16:00:00|8900.8|8899.9|8906.4|8905.5|8909|8908.1|8900.8|8899.9|467
1591805100000|2020-06-10 16:05:00|8906.3|8905.4|8901.3|8899.8|8906.4|8905.5|8899.9|8898.4|510
1591805400000|2020-06-10 16:10:00|8901.5|8900|8902.5|8901.6|8904.6|8903.5|8900.8|8899.6|452
1591805700000|2020-06-10 16:15:00|8902.6|8901.7|8904.1|8903.2|8905.2|8904.3|8902.6|8901.7|371
1591806000000|2020-06-10 16:20:00|8904.2|8903.3|8901.4|8900.5|8904.8|8903.9|8900.8|8899.9|488
1591806300000|2020-06-10 16:25:00|8901.3|8900.4|8904|8903.1|8904.1|8903.2|8900.8|8899.9|372
1591806600000|2020-06-10 16:30:00|8904.1|8903.2|8906.4|8905.5|8906.5|8905.6|8903.6|8902.7|360
1591806900000|2020-06-10 16:35:00|8906.7|8905.8|8902.5|8901.6|8907|8906.1|8902.2|8901.3|377
1591807200000|2020-06-10 16:40:00|8902.4|8901.5|8900.2|8899.3|8903.2|8902.3|8899.9|8899|285
1591807500000|2020-06-10 16:45:00|8900.3|8899.4|8901.3|8900.4|8902.4|8901.5|8899.8|8898.9|334
1591807800000|2020-06-10 16:50:00|8901.2|8900.3|8901.2|8900.3|8902.2|8901.3|8899.2|8898.1|295
1591808100000|2020-06-10 16:55:00|8901.1|8900.2|8899.8|8898.9|8901.5|8900.6|8899.3|8898.4|360
1591808400000|2020-06-10 17:00:00|8900|8899.1|8903.5|8902.6|8903.5|8902.6|8899.5|8898.6|287
1591808700000|2020-06-10 17:05:00|8903.4|8902.5|8902.4|8901.5|8904.2|8903.3|8901.8|8900.9|216
1591809000000|2020-06-10 17:10:00|8902.5|8901.6|8901.9|8901|8903|8902.1|8900|8898.8|312
1591809300000|2020-06-10 17:15:00|8901.8|8900.9|8901.3|8900.4|8903.7|8902.7|8900.9|8900|412
1591809600000|2020-06-10 17:20:00|8901.4|8900.5|8900.7|8899.8|8902.6|8901.7|8899.9|8899|279
1591809900000|2020-06-10 17:25:00|8900.6|8899.7|8902.8|8901.9|8903|8902.1|8900.6|8899.7|268
1591810200000|2020-06-10 17:30:00|8902.9|8902|8904.8|8903.9|8905.4|8904.5|8902.2|8901.3|311
1591810500000|2020-06-10 17:35:00|8904.7|8903.8|8902.3|8901.4|8905.1|8904.2|8901.8|8900.9|310
1591810800000|2020-06-10 17:40:00|8902.2|8901.3|8902.4|8901.5|8904|8903.1|8901.6|8900.7|402
1591811100000|2020-06-10 17:45:00|8902.3|8901.4|8903.6|8902.7|8904.7|8903.6|8902|8901.1|351
1591811400000|2020-06-10 17:50:00|8903.5|8902.6|8902.9|8902|8903.7|8902.8|8901.6|8900.5|348
1591811700000|2020-06-10 17:55:00|8903.3|8901.8|8905.8|8896.4|8905.8|8902.3|8900.8|8896.4|570
1591812000000|2020-06-10 18:00:00|8905.7|8896.1|8905.4|8902.3|8908|8904.8|8896.4|8893.7|1248
1591812300000|2020-06-10 18:05:00|8905.3|8902.4|8912.6|8911.1|8913.2|8911.7|8903.9|8901.3|1056
1591812600000|2020-06-10 18:10:00|8912.4|8910.9|8913.4|8911.9|8913.6|8912.1|8907.8|8906.3|869
1591812900000|2020-06-10 18:15:00|8913.5|8912|8914.5|8913|8915.3|8914|8911.3|8909.8|866
1591813200000|2020-06-10 18:20:00|8914.3|8912.8|8913.1|8911.6|8915.1|8913.6|8909|8907.5|750
1591813500000|2020-06-10 18:25:00|8913.3|8911.8|8912.1|8910.6|8914.4|8912.9|8909.1|8907.6|675
1591813800000|2020-06-10 18:30:00|8911.9|8910.4|8917.4|8915.9|8917.6|8916.2|8911.1|8909.6|739
1591814100000|2020-06-10 18:35:00|8917.3|8915.8|8917.1|8915.6|8918.4|8917.1|8914.6|8913.1|828
1591814400000|2020-06-10 18:40:00|8917.2|8915.7|8918.7|8917.2|8921.2|8919.7|8914.9|8913.4|885
1591814700000|2020-06-10 18:45:00|8918.8|8917.3|8922|8920.5|8922.6|8921.1|8914.8|8913.3|804
1591815000000|2020-06-10 18:50:00|8921.9|8920.4|8920.8|8919.3|8923.4|8921.9|8919.5|8918|844
1591815300000|2020-06-10 18:55:00|8920.9|8919.4|8922.4|8920.9|8925.4|8923.9|8917.5|8916|887
1591815600000|2020-06-10 19:00:00|8922.5|8921|8920.4|8918.9|8926.9|8925.4|8918.2|8916.2|837
1591815900000|2020-06-10 19:05:00|8920.1|8918.6|8928.7|8927.2|8928.7|8927.2|8919.1|8917.6|778
1591816200000|2020-06-10 19:10:00|8929|8927.5|8929.1|8927.6|8930.2|8928.7|8925.2|8923.7|636
1591816500000|2020-06-10 19:15:00|8928.9|8927.4|8926.5|8925|8929.2|8927.7|8925.6|8924.1|562
1591816800000|2020-06-10 19:20:00|8926.2|8925.3|8926.2|8924.7|8927.5|8926.3|8925.4|8923.9|616
1591817100000|2020-06-10 19:25:00|8926.3|8924.8|8926.2|8924.7|8930.3|8929.1|8925.9|8924.4|794
1591817400000|2020-06-10 19:30:00|8926.4|8924.9|8926.4|8924.9|8928.4|8927.3|8926|8924.6|806
1591817700000|2020-06-10 19:35:00|8926.5|8925|8922.8|8921.3|8927.4|8926.1|8922.7|8921.2|659
1591818000000|2020-06-10 19:40:00|8922.7|8921.2|8927|8925.5|8927.5|8926.2|8922.4|8920.9|491
1591818300000|2020-06-10 19:45:00|8926.9|8925.4|8923.4|8921.9|8927.3|8925.8|8922.7|8921.2|677
1591818600000|2020-06-10 19:50:00|8923.3|8921.8|8924.1|8922.6|8927.1|8925.6|8922.7|8921.2|648
1591818900000|2020-06-10 19:55:00|8924|8922.5|8926.7|8925.2|8926.7|8925.2|8922|8920.6|517
1591819200000|2020-06-10 20:00:00|8926.9|8925.4|8927|8925.5|8927.6|8926.4|8924.5|8923|554
1591819500000|2020-06-10 20:05:00|8927.1|8925.6|8929.5|8928|8930.3|8929|8926.2|8924.7|421
1591819800000|2020-06-10 20:10:00|8929.4|8927.9|8929.4|8927.9|8930.4|8929.5|8928.4|8926.9|345
1591820100000|2020-06-10 20:15:00|8929.3|8927.8|8926.7|8925.2|8929.5|8928.1|8926.6|8925.2|291
1591820400000|2020-06-10 20:20:00|8926.8|8925.3|8926.6|8925.1|8927.5|8926|8924.4|8922.9|453
1591820700000|2020-06-10 20:25:00|8926.5|8925|8924.6|8923.1|8926.7|8925.2|8924.6|8923.1|353
1591821000000|2020-06-10 20:30:00|8924.7|8923.2|8924.2|8922.7|8926.5|8925|8924|8922.5|335
1591821300000|2020-06-10 20:35:00|8924.3|8922.8|8927.5|8926|8927.6|8926.1|8923.8|8922.3|364
1591821600000|2020-06-10 20:40:00|8927.4|8925.9|8923.8|8922.3|8927.6|8926.1|8922.4|8920.9|294
1591821900000|2020-06-10 20:45:00|8923.6|8922.1|8923.2|8921.7|8924.8|8923.3|8922.5|8921|282
1591822200000|2020-06-10 20:50:00|8923.4|8921.9|8924.9|8923.4|8925.4|8923.9|8922.8|8921.3|294
1591822500000|2020-06-10 20:55:00|8924.8|8923.3|8924.7|8919.6|8929.3|8923.6|8922.1|8914.8|474
1591822800000|2020-06-10 21:00:00|8926.9|8916.5|8928|8917.1|8928.3|8918.2|8925.4|8914.6|66
1591823100000|2020-06-10 21:05:00|8928.2|8916.7|8928.1|8918.2|8929.2|8924.3|8926.1|8915.8|164
1591823400000|2020-06-10 21:10:00|8927.7|8919.5|8926.1|8921.8|8928.4|8922.7|8925.1|8918|231
1591823700000|2020-06-10 21:15:00|8925.3|8922.5|8925.8|8921.7|8928|8922.7|8924.9|8919.8|379
1591824000000|2020-06-10 21:20:00|8925.9|8921.8|8926.1|8921|8927.6|8921.9|8924|8919.9|271
1591824300000|2020-06-10 21:25:00|8924.9|8921.6|8926.6|8921.2|8927.2|8921.9|8924.8|8920.4|217
1591824600000|2020-06-10 21:30:00|8926.8|8920.8|8925.6|8921.4|8927.5|8922.2|8925.3|8920.3|219
1591824900000|2020-06-10 21:35:00|8925.2|8921.9|8926.5|8921.4|8927.9|8922.1|8924.5|8920|254
1591825200000|2020-06-10 21:40:00|8926.3|8921.1|8927.7|8921.5|8927.9|8924|8924|8920|316
1591825500000|2020-06-10 21:45:00|8927.5|8921.1|8927.2|8920.9|8928.9|8923.3|8925.6|8920.2|239
1591825800000|2020-06-10 21:50:00|8927.4|8920.8|8927|8920.7|8928.1|8922.3|8925.2|8920.3|130
1591826100000|2020-06-10 21:55:00|8927.1|8920.8|8926.8|8921.2|8927.7|8922.3|8925.3|8920.4|235
1591826400000|2020-06-10 22:00:00|8927.7|8922.6|8926|8923.7|8928.8|8924.4|8925.3|8920.4|619
1591826700000|2020-06-10 22:05:00|8926.2|8923.8|8926.8|8924.5|8927.6|8925.3|8925.3|8923.5|386
1591827000000|2020-06-10 22:10:00|8927.2|8924.6|8924.9|8922.7|8927.2|8925.2|8924.1|8922.3|221
1591827300000|2020-06-10 22:15:00|8924.5|8922.6|8924.9|8923.4|8925.9|8923.9|8923.7|8922|250
1591827600000|2020-06-10 22:20:00|8924.8|8923.3|8924.4|8922.9|8926.2|8924|8924|8922.2|170
1591827900000|2020-06-10 22:25:00|8924.5|8923|8925.6|8924.1|8927.2|8925.3|8924.4|8922.7|260
1591828200000|2020-06-10 22:30:00|8925.4|8923.9|8927|8925.5|8927.6|8926.1|8925.3|8923.6|245
1591828500000|2020-06-10 22:35:00|8926.9|8925.4|8929.6|8928.1|8930.3|8928.8|8926.9|8925.2|215
1591828800000|2020-06-10 22:40:00|8929.7|8928.2|8930.5|8929|8930.5|8929|8929.1|8927.6|198
1591829100000|2020-06-10 22:45:00|8930.4|8928.9|8929.5|8928|8930.5|8929|8929|8927.5|184
1591829400000|2020-06-10 22:50:00|8929.7|8928.2|8929.9|8928.4|8930.2|8928.5|8929.3|8927.6|129
1591829700000|2020-06-10 22:55:00|8930|8928.5|8929.1|8927.6|8930.2|8928.7|8929|8927.5|99
1591830000000|2020-06-10 23:00:00|8929|8927.5|8927.8|8926.3|8929.1|8927.6|8926.5|8924.8|302
1591830300000|2020-06-10 23:05:00|8927.9|8926.4|8927.1|8925.6|8928.1|8926.5|8925.8|8924.3|199
1591830600000|2020-06-10 23:10:00|8927|8925.5|8928.1|8926.6|8930.2|8928.3|8926.6|8925.1|268
1591830900000|2020-06-10 23:15:00|8928.2|8926.7|8929.1|8927.6|8930.1|8928.6|8927.8|8926.3|257
1591831200000|2020-06-10 23:20:00|8929.2|8927.7|8930.1|8928.6|8930.5|8929|8928.5|8927|327
1591831500000|2020-06-10 23:25:00|8930.2|8928.7|8931.9|8930.4|8932|8930.5|8929.5|8928|275
1591831800000|2020-06-10 23:30:00|8932|8930.5|8932.5|8931|8934.2|8933.1|8932|8930.5|294
1591832100000|2020-06-10 23:35:00|8932.6|8931.1|8934.3|8932.8|8934.3|8932.8|8932.1|8930.6|185
1591832400000|2020-06-10 23:40:00|8934.4|8932.9|8934|8932.5|8935.7|8934.2|8933.9|8932.4|186
1591832700000|2020-06-10 23:45:00|8934.1|8932.6|8938.5|8937.6|8938.7|8937.6|8934.1|8932.6|279
1591833000000|2020-06-10 23:50:00|8938.3|8937.4|8936.4|8934.9|8941.4|8939.9|8936.2|8934.7|307
1591833300000|2020-06-10 23:55:00|8936.3|8934.8|8942.8|8941.3|8943.5|8942.1|8936.2|8934.7|415
1591833600000|2020-06-11 00:00:00|8942.6|8941.1|8941.7|8940.2|8943.4|8941.9|8941.4|8939.9|420
1591833900000|2020-06-11 00:05:00|8941.8|8940.3|8939.8|8938.3|8943.1|8941.7|8939.4|8937.9|386
1591834200000|2020-06-11 00:10:00|8939.9|8938.4|8942|8941.1|8942.6|8941.4|8939.5|8938|459
1591834500000|2020-06-11 00:15:00|8942.1|8940.6|8940.9|8939.4|8943|8941.7|8939.4|8937.9|421
1591834800000|2020-06-11 00:20:00|8941|8939.5|8940.2|8938.7|8941.9|8940.4|8938.9|8937.6|355
1591835100000|2020-06-11 00:25:00|8940.1|8938.6|8938.4|8936.9|8940.8|8939.3|8938.3|8936.9|416
1591835400000|2020-06-11 00:30:00|8938.5|8937|8939.3|8938.4|8940.4|8939.4|8938.1|8936.6|373
1591835700000|2020-06-11 00:35:00|8939.4|8938.5|8939.1|8938.2|8940.3|8939.4|8938.7|8937.6|350
1591836000000|2020-06-11 00:40:00|8939.2|8938.3|8937.4|8935.9|8940.5|8939.2|8936.8|8935.5|386
1591836300000|2020-06-11 00:45:00|8937|8936.1|8936.8|8935.3|8938.5|8937.1|8936.4|8935.1|414
1591836600000|2020-06-11 00:50:00|8936.9|8935.4|8935.6|8934.1|8937.2|8935.7|8934.3|8932.8|395
1591836900000|2020-06-11 00:55:00|8935.9|8934.4|8938.7|8937.2|8938.9|8937.7|8935.6|8934.1|423
1591837200000|2020-06-11 01:00:00|8938.6|8937.1|8939.1|8937.6|8940.1|8939.1|8936.7|8935.2|466
1591837500000|2020-06-11 01:05:00|8939.2|8937.7|8935.7|8934.2|8939.7|8938.4|8934.3|8932.8|410
1591837800000|2020-06-11 01:10:00|8935.6|8934.1|8937.4|8935.9|8937.6|8936.5|8935.6|8934.1|324
1591838100000|2020-06-11 01:15:00|8937.3|8935.8|8937.1|8935.6|8937.5|8936|8935.8|8934.3|375
1591838400000|2020-06-11 01:20:00|8937.2|8935.7|8938.7|8937.2|8940.1|8938.6|8936.4|8934.9|345
1591838700000|2020-06-11 01:25:00|8938.8|8937.3|8937.1|8935.6|8940.6|8939.1|8935.9|8934.9|415
1591839000000|2020-06-11 01:30:00|8937.2|8935.7|8936.4|8934.9|8937.8|8936.4|8935.6|8934.4|334
1591839300000|2020-06-11 01:35:00|8936.1|8935.2|8936.2|8934.7|8937.2|8936.2|8935.4|8934.2|392
1591839600000|2020-06-11 01:40:00|8936.3|8934.8|8938.9|8937.4|8939.1|8937.6|8935.9|8934.6|399
1591839900000|2020-06-11 01:45:00|8938.8|8937.3|8935.7|8934.2|8939.2|8937.9|8934.7|8933.4|386
1591840200000|2020-06-11 01:50:00|8935.6|8934.1|8937.7|8936.2|8937.9|8936.8|8935.2|8934|395
1591840500000|2020-06-11 01:55:00|8937.5|8936.6|8940|8939.1|8940.6|8939.7|8937|8935.7|380
1591840800000|2020-06-11 02:00:00|8940.1|8939.2|8942.1|8941.2|8942.1|8941.2|8939.7|8938.8|299
1591841100000|2020-06-11 02:05:00|8942|8941.1|8939.6|8938.7|8942.7|8941.8|8939.1|8937.9|367
1591841400000|2020-06-11 02:10:00|8939.7|8938.2|8939.8|8938.3|8940.3|8939|8938.1|8936.8|284
1591841700000|2020-06-11 02:15:00|8939.2|8937.8|8939.5|8938|8939.6|8938.4|8938|8936.5|262
1591842000000|2020-06-11 02:20:00|8939.6|8938.1|8939.8|8938.3|8940.4|8939|8938.6|8937.3|200
1591842300000|2020-06-11 02:25:00|8939.9|8938.4|8939|8938.1|8939.9|8938.7|8937.9|8936.7|232
1591842600000|2020-06-11 02:30:00|8939.1|8938.2|8940.6|8939.7|8941.4|8940.2|8938.9|8937.8|305
1591842900000|2020-06-11 02:35:00|8940.7|8939.8|8941.9|8941|8942.9|8941.7|8940.4|8939.3|259
1591843200000|2020-06-11 02:40:00|8941.7|8940.8|8941.7|8940.8|8942.4|8941.2|8941.1|8940.2|269
1591843500000|2020-06-11 02:45:00|8941.8|8940.9|8942.3|8941.4|8942.4|8941.5|8940.6|8939.3|277
1591843800000|2020-06-11 02:50:00|8942.2|8941.3|8943.6|8942.1|8946.5|8945.1|8941.9|8941|346
1591844100000|2020-06-11 02:55:00|8943.7|8942.2|8944.4|8943.5|8945.6|8944.7|8942.4|8941.2|332
1591844400000|2020-06-11 03:00:00|8944.5|8943.6|8945.4|8943.9|8946|8944.8|8944.4|8943.2|303
1591844700000|2020-06-11 03:05:00|8945.2|8943.7|8944.4|8942.9|8945.8|8944.8|8943.9|8942.5|318
1591845000000|2020-06-11 03:10:00|8944.5|8943|8944.7|8943.2|8945.9|8944.5|8944.2|8942.7|246
1591845300000|2020-06-11 03:15:00|8944.8|8943.3|8946.2|8944.7|8947.2|8945.8|8944.2|8942.8|312
1591845600000|2020-06-11 03:20:00|8946.3|8944.8|8945.4|8943.9|8946.4|8945.2|8944.5|8943.3|306
1591845900000|2020-06-11 03:25:00|8945.5|8944|8944.7|8943.8|8946.5|8945.3|8944|8942.8|444
1591846200000|2020-06-11 03:30:00|8945|8943.5|8944|8942.5|8945.7|8944.8|8943.6|8942.1|454
1591846500000|2020-06-11 03:35:00|8944.1|8942.6|8944.5|8943|8945.3|8944.1|8943.5|8942.5|328
1591846800000|2020-06-11 03:40:00|8944.4|8942.9|8945.6|8944.1|8948.7|8947.2|8944.4|8942.9|399
1591847100000|2020-06-11 03:45:00|8946|8944.5|8949.7|8948.2|8950.3|8948.8|8945.6|8944.1|553
1591847400000|2020-06-11 03:50:00|8949.6|8948.1|8948.9|8947.4|8951.5|8950|8948.5|8947|420
1591847700000|2020-06-11 03:55:00|8948.7|8947.2|8952.4|8950.9|8955.3|8953.8|8946.4|8944.9|538
1591848000000|2020-06-11 04:00:00|8952.3|8950.8|8947.9|8946.4|8954.3|8952.8|8947.1|8945.6|546
1591848300000|2020-06-11 04:05:00|8948.1|8946.6|8949|8947.5|8951.1|8949.6|8946.7|8945.2|475
1591848600000|2020-06-11 04:10:00|8948.9|8947.4|8949.7|8948.2|8950.6|8949.1|8947.9|8946.4|410
1591848900000|2020-06-11 04:15:00|8949.6|8948.1|8951.3|8949.8|8956|8954.5|8949.3|8947.9|575
1591849200000|2020-06-11 04:20:00|8951.2|8949.7|8951.4|8950.5|8952.7|8951.2|8949.9|8948.8|523
1591849500000|2020-06-11 04:25:00|8951.6|8950.7|8946.8|8945.3|8951.6|8950.7|8945.6|8944.1|503
1591849800000|2020-06-11 04:30:00|8946.7|8945.2|8947|8945.5|8948.7|8947.2|8946.1|8944.8|430
1591850100000|2020-06-11 04:35:00|8947.1|8945.6|8946.9|8945.4|8947.8|8946.3|8945.9|8944.7|492
1591850400000|2020-06-11 04:40:00|8947|8945.5|8947.6|8946.7|8948.4|8947|8945.6|8944.1|426
1591850700000|2020-06-11 04:45:00|8947.7|8946.8|8950.4|8949.5|8951|8949.9|8947|8945.8|419
1591851000000|2020-06-11 04:50:00|8950.5|8949.6|8951.4|8949.9|8951.8|8950.5|8949.6|8948.7|368
1591851300000|2020-06-11 04:55:00|8951.5|8950|8950.7|8949.8|8953.2|8951.8|8949.9|8949|379
1591851600000|2020-06-11 05:00:00|8950.6|8949.7|8949.4|8948.5|8950.6|8949.7|8948.4|8947.5|373
1591851900000|2020-06-11 05:05:00|8949.8|8948.3|8950.6|8949.1|8951|8949.6|8948.7|8947.2|618
1591852200000|2020-06-11 05:10:00|8950.8|8949.3|8948.4|8946.9|8952.1|8951|8947.6|8946.1|516
1591852500000|2020-06-11 05:15:00|8948.8|8947.3|8951.3|8950.4|8952.1|8950.6|8946.5|8945|556
1591852800000|2020-06-11 05:20:00|8951.2|8950.3|8949.6|8948.1|8951.8|8950.6|8949|8947.7|490
1591853100000|2020-06-11 05:25:00|8949.7|8948.2|8950.3|8948.8|8951.3|8949.8|8948.2|8947|516
1591853400000|2020-06-11 05:30:00|8949.8|8948.9|8950.7|8949.2|8951|8949.5|8948.2|8947|481
1591853700000|2020-06-11 05:35:00|8950.8|8949.3|8952.3|8950.8|8953.1|8951.6|8950|8948.5|430
1591854000000|2020-06-11 05:40:00|8952.2|8950.7|8951.8|8950.3|8954.1|8952.6|8950.9|8949.6|453
1591854300000|2020-06-11 05:45:00|8951.9|8950.4|8951.2|8949.7|8952.3|8951|8950.2|8948.8|428
1591854600000|2020-06-11 05:50:00|8951.3|8949.8|8951.2|8949.7|8952.2|8951|8949.8|8948.3|389
1591854900000|2020-06-11 05:55:00|8951.6|8950.1|8953.3|8951.8|8954|8952.5|8951.3|8949.8|424
1591855200000|2020-06-11 06:00:00|8953.5|8952|8954.8|8953.3|8956|8955|8952.1|8950.6|622
1591855500000|2020-06-11 06:05:00|8955|8953.5|8953.2|8951.7|8955|8953.8|8952.2|8951|541
1591855800000|2020-06-11 06:10:00|8953.1|8951.6|8951.8|8950.3|8956|8954.5|8951.8|8950.3|523
1591856100000|2020-06-11 06:15:00|8951.6|8950.1|8955.3|8953.8|8957.6|8956.1|8951.6|8950.1|551
1591856400000|2020-06-11 06:20:00|8955.2|8953.7|8949.3|8947.8|8956.2|8954.7|8949.3|8947.8|526
1591856700000|2020-06-11 06:25:00|8949.5|8948|8952.1|8951.2|8953.6|8952.1|8949.4|8948|549
1591857000000|2020-06-11 06:30:00|8952.2|8951.3|8957.3|8955.8|8957.7|8956.6|8951.6|8950.6|473
1591857300000|2020-06-11 06:35:00|8957.2|8955.7|8956.1|8955.2|8959.2|8958.3|8955.8|8954.9|525
1591857600000|2020-06-11 06:40:00|8956.2|8955.3|8956.3|8955.4|8961.2|8960.3|8956|8955.1|526
1591857900000|2020-06-11 06:45:00|8956.4|8955.5|8957.3|8956.4|8958.9|8957.4|8954.8|8953.9|557
1591858200000|2020-06-11 06:50:00|8957.8|8956.3|8960|8959.1|8962.1|8961.2|8956.9|8956|521
1591858500000|2020-06-11 06:55:00|8960.1|8959.2|8959.6|8958.1|8960.7|8959.4|8956.3|8955.4|582
1591858800000|2020-06-11 07:00:00|8959.7|8958.2|8965.8|8964.9|8970.6|8969.3|8959.7|8958.2|759
1591859100000|2020-06-11 07:05:00|8965.6|8964.7|8968.3|8967.4|8968.6|8967.7|8963|8962.1|637
1591859400000|2020-06-11 07:10:00|8968.1|8967.2|8963.4|8962.5|8969.5|8968.6|8960.2|8958.7|694
1591859700000|2020-06-11 07:15:00|8963.7|8962.8|8964|8963.1|8967.5|8966.6|8962.5|8961.6|579
1591860000000|2020-06-11 07:20:00|8964.1|8963.2|8963|8962.1|8966.5|8965.6|8962.4|8961.5|585
1591860300000|2020-06-11 07:25:00|8963.1|8962.2|8965.5|8964.6|8966.1|8965.2|8960.7|8959.8|614
1591860600000|2020-06-11 07:30:00|8965.4|8964.5|8966.7|8965.8|8967.8|8966.9|8965.1|8964.2|537
1591860900000|2020-06-11 07:35:00|8966.6|8965.7|8966.4|8965.5|8967.4|8966.5|8963.4|8962.5|511
1591861200000|2020-06-11 07:40:00|8966.5|8965.6|8958.4|8957.5|8969.6|8968.7|8958.4|8957.5|539
1591861500000|2020-06-11 07:45:00|8958.3|8957.4|8958.8|8957.9|8964|8963.1|8958|8957.1|540
1591861800000|2020-06-11 07:50:00|8958.7|8957.8|8955.7|8954.8|8963.2|8962.3|8954.5|8953.6|525
1591862100000|2020-06-11 07:55:00|8955.8|8954.9|8961.7|8960.8|8963.2|8962.3|8955.8|8954.9|636
1591862400000|2020-06-11 08:00:00|8961.8|8960.9|8966.6|8965.7|8968|8967.1|8960.8|8959.9|619
1591862700000|2020-06-11 08:05:00|8966.5|8965.6|8963.7|8962.8|8968.7|8967.8|8963.3|8962.4|593
1591863000000|2020-06-11 08:10:00|8963.6|8962.7|8963.5|8962.6|8964.4|8963.5|8959.4|8958.5|643
1591863300000|2020-06-11 08:15:00|8963.6|8962.7|8962.8|8961.9|8964.8|8963.9|8960.2|8959.3|555
1591863600000|2020-06-11 08:20:00|8962.9|8962|8963.5|8962.6|8964|8963.1|8961.9|8961|470
1591863900000|2020-06-11 08:25:00|8963.4|8962.5|8967.3|8966.4|8968.2|8967.3|8961.4|8960.5|523
1591864200000|2020-06-11 08:30:00|8967.4|8966.5|8969|8968.1|8970.8|8969.9|8965|8964.1|549
1591864500000|2020-06-11 08:35:00|8969.2|8968.3|8973.4|8972.5|8973.9|8973|8965.9|8964.9|623
1591864800000|2020-06-11 08:40:00|8973.6|8972.7|8965.4|8964.5|8973.6|8972.7|8964.2|8962.7|705
1591865100000|2020-06-11 08:45:00|8965.7|8964.8|8965.9|8965|8967.2|8966.3|8962.5|8961.6|572
1591865400000|2020-06-11 08:50:00|8965.8|8964.9|8969.3|8968.4|8969.4|8968.5|8964.9|8964|606
1591865700000|2020-06-11 08:55:00|8969.4|8968.5|8970.2|8969.3|8970.7|8969.5|8967.5|8966.4|580
1591866000000|2020-06-11 09:00:00|8970.1|8969.2|8969.6|8968.7|8970.1|8969.2|8965.8|8964.9|521
1591866300000|2020-06-11 09:05:00|8969.7|8968.8|8969.1|8968.2|8970|8968.8|8965.7|8964.8|649
1591866600000|2020-06-11 09:10:00|8969.2|8968.3|8969.9|8969|8970.1|8969.2|8967.3|8966.4|479
1591866900000|2020-06-11 09:15:00|8969.8|8968.9|8970.5|8969.6|8971.6|8970.7|8968.3|8967.3|525
1591867200000|2020-06-11 09:20:00|8970.4|8969.5|8967.3|8966.4|8971.6|8970.7|8967|8966.1|618
1591867500000|2020-06-11 09:25:00|8967.4|8966.5|8961.5|8960.6|8968.9|8967.9|8960.5|8959.6|543
1591867800000|2020-06-11 09:30:00|8961.4|8960.5|8960.9|8960|8965.3|8964|8960.3|8959.4|649
1591868100000|2020-06-11 09:35:00|8961.2|8960.3|8962.3|8961.4|8964.3|8963|8961|8960|508
1591868400000|2020-06-11 09:40:00|8962.2|8961.3|8963.9|8963|8964.4|8963.3|8961.2|8960.3|353
1591868700000|2020-06-11 09:45:00|8963.7|8962.8|8963.9|8963|8969.5|8968.3|8962|8961.1|482
1591869000000|2020-06-11 09:50:00|8963.8|8962.9|8967|8966.1|8967.7|8966.8|8963.1|8962.2|524
1591869300000|2020-06-11 09:55:00|8966.9|8966|8968.4|8967.5|8969.8|8968.9|8965.8|8964.9|488
1591869600000|2020-06-11 10:00:00|8968.5|8967.6|8966.8|8965.9|8969.1|8968.2|8966.4|8965.5|383
1591869900000|2020-06-11 10:05:00|8966.9|8966|8972.4|8971.5|8973.1|8972.2|8966.6|8965.7|488
1591870200000|2020-06-11 10:10:00|8972.5|8971.6|8970.7|8969.8|8972.5|8971.6|8968|8967.1|445
1591870500000|2020-06-11 10:15:00|8970.6|8969.7|8969.5|8968.6|8970.6|8969.7|8968.7|8967.8|425
1591870800000|2020-06-11 10:20:00|8969.6|8968.7|8969.2|8968.3|8970.6|8969.7|8967.7|8966.8|446
1591871100000|2020-06-11 10:25:00|8968.7|8967.8|8968.6|8967.7|8969.7|8968.8|8966.9|8966|394
1591871400000|2020-06-11 10:30:00|8968.7|8967.8|8969.8|8968.9|8969.9|8969|8966.2|8965.3|479
1591871700000|2020-06-11 10:35:00|8969.7|8968.8|8973.9|8973|8974.2|8973.3|8969.7|8968.8|431
1591872000000|2020-06-11 10:40:00|8973.8|8972.9|8967.5|8966.6|8974.5|8973.6|8967.4|8966.5|435
1591872300000|2020-06-11 10:45:00|8967.4|8966.5|8966|8965.1|8967.5|8966.6|8964.8|8963.9|481
1591872600000|2020-06-11 10:50:00|8965.9|8965|8965.3|8964.4|8967.7|8966.8|8964.2|8963.3|356
1591872900000|2020-06-11 10:55:00|8965.2|8964.3|8966.3|8965.4|8969.1|8968|8965.1|8964.2|485
1591873200000|2020-06-11 11:00:00|8966.5|8965.6|8967.2|8966.3|8968.5|8967.6|8965.4|8964.5|570
1591873500000|2020-06-11 11:05:00|8967.3|8966.4|8970.3|8969.4|8971.7|8970.8|8966.5|8965.6|540
1591873800000|2020-06-11 11:10:00|8970.4|8969.5|8972.6|8971.7|8973.4|8972.5|8968.4|8967.5|405
1591874100000|2020-06-11 11:15:00|8972.5|8971.6|8976|8975.1|8976.6|8975.7|8971.9|8971|524
1591874400000|2020-06-11 11:20:00|8976.1|8975.2|8974|8973.1|8976.9|8976|8972.4|8971.5|522
1591874700000|2020-06-11 11:25:00|8974.1|8973.2|8973.9|8973|8974.8|8973.9|8972.4|8971.5|406
1591875000000|2020-06-11 11:30:00|8974|8973.1|8970.7|8969.8|8976.1|8975.2|8970.7|8969.8|482
1591875300000|2020-06-11 11:35:00|8970.8|8969.9|8972.4|8971.5|8973.8|8972.9|8969.4|8968.5|490
1591875600000|2020-06-11 11:40:00|8972.5|8971.6|8974.4|8973.5|8974.6|8973.6|8969.7|8968.8|442
1591875900000|2020-06-11 11:45:00|8974.3|8973.4|8972|8971.1|8975.8|8974.6|8971.2|8969.9|546
1591876200000|2020-06-11 11:50:00|8972.1|8971.2|8975.5|8974.6|8976.8|8975.9|8971.6|8970.7|500
1591876500000|2020-06-11 11:55:00|8975.4|8974.5|8975.3|8974.4|8976.6|8975.7|8974|8973|499
1591876800000|2020-06-11 12:00:00|8975.4|8974.5|8975.4|8974.5|8976.9|8976|8973.1|8972.2|607
1591877100000|2020-06-11 12:05:00|8975.3|8974.4|8971.4|8970.5|8975.9|8975|8970.5|8969.3|509
1591877400000|2020-06-11 12:10:00|8971.3|8970.4|8966.6|8965.7|8971.4|8970.5|8965.7|8964.8|673
1591877700000|2020-06-11 12:15:00|8966.8|8965.9|8966.1|8965.2|8967.5|8966.6|8963.6|8962.5|564
1591878000000|2020-06-11 12:20:00|8965.9|8965|8966|8965.1|8968.6|8967.7|8963.5|8962.5|617
1591878300000|2020-06-11 12:25:00|8965.8|8964.9|8970.5|8966.8|8970.5|8967.4|8963.7|8962.4|573
1591878600000|2020-06-11 12:30:00|8970.1|8966.2|8967.1|8965.6|8971.3|8968.2|8964.2|8962.6|817
1591878900000|2020-06-11 12:35:00|8967|8965.5|8970.4|8968.9|8971.4|8969.9|8966.3|8964.8|775
1591879200000|2020-06-11 12:40:00|8970.3|8968.8|8970.8|8969.3|8973.3|8971.8|8968.2|8966.7|757
1591879500000|2020-06-11 12:45:00|8970.9|8969.4|8973.8|8972.3|8975.3|8973.8|8969.3|8967.8|725
1591879800000|2020-06-11 12:50:00|8973.7|8972.2|8975.6|8974.7|8978.2|8977.3|8973|8971.5|645
1591880100000|2020-06-11 12:55:00|8975.7|8974.8|8979.3|8978.4|8980.6|8979.7|8972.1|8971.2|645
1591880400000|2020-06-11 13:00:00|8979.2|8978.3|8980|8979.1|8981.3|8980.4|8977.3|8976.4|542
1591880700000|2020-06-11 13:05:00|8980.1|8979.2|8981.7|8980.8|8982|8981.1|8979.1|8978.2|444
1591881000000|2020-06-11 13:10:00|8981.8|8980.9|8980.9|8980|8983.5|8982.6|8978.5|8977.6|557
1591881300000|2020-06-11 13:15:00|8981|8980.1|8983.6|8982.1|8984.9|8983.7|8980.7|8979.8|537
1591881600000|2020-06-11 13:20:00|8983.4|8981.9|8982.9|8982|8984.8|8983.9|8981.7|8980.8|516
1591881900000|2020-06-11 13:25:00|8982.8|8981.9|8983.8|8982.9|8984.3|8983.4|8981.9|8981|257
1591882200000|2020-06-11 13:30:00|8984|8983.1|8984.3|8983.4|8987.9|8986.8|8983.8|8982.8|337
1591882500000|2020-06-11 13:35:00|8984.1|8983.2|8985.5|8984.6|8987|8986.1|8983.2|8982.3|346
1591882800000|2020-06-11 13:40:00|8985.3|8984.4|8987.9|8987|8988.7|8987.8|8982|8980.7|382
1591883100000|2020-06-11 13:45:00|8987.6|8986.7|8987|8986.1|8990.3|8989.4|8985.2|8984.3|347
1591883400000|2020-06-11 13:50:00|8986.9|8986|8988.7|8987.8|8991.2|8990.3|8986.6|8985.7|343
1591883700000|2020-06-11 13:55:00|8988.5|8987.6|8990.7|8989.8|8992.3|8991.4|8988.2|8987.3|380
1591884000000|2020-06-11 14:00:00|8990.8|8989.9|8988.3|8987.4|8992|8991.1|8986.2|8985.3|354
1591884300000|2020-06-11 14:05:00|8988.2|8987.3|8994.2|8993.3|8994.8|8993.6|8988.2|8987.3|392
1591884600000|2020-06-11 14:10:00|8994.4|8993.5|8990|8989.1|8994.5|8993.6|8989.4|8988.5|599
1591884900000|2020-06-11 14:15:00|8989.9|8989|8987.9|8987|8991|8990.1|8987.5|8986.6|598
1591885200000|2020-06-11 14:20:00|8988|8987.1|8988.4|8986.9|8994.9|8993.4|8987.2|8986.3|729
1591885500000|2020-06-11 14:25:00|8988.3|8986.8|8988.9|8988|8994.6|8993.7|8987.7|8986.8|666
1591885800000|2020-06-11 14:30:00|8988.8|8987.9|8994.9|8994|8996.3|8995.4|8988.7|8987.8|609
1591886100000|2020-06-11 14:35:00|8994.8|8993.9|8993.9|8993|8996|8995.1|8992.6|8991.7|568
1591886400000|2020-06-11 14:40:00|8994|8993.1|8995.8|8994.9|8999.5|8998.6|8993.3|8992.4|609
1591886700000|2020-06-11 14:45:00|8995.7|8994.8|9003.8|9002.9|9004.6|9003.6|8995.5|8994.6|660
1591887000000|2020-06-11 14:50:00|9003.7|9002.8|9002.4|9001.5|9006.2|9005.3|9000.1|8999.2|704
1591887300000|2020-06-11 14:55:00|9002.5|9001.6|9001.4|9000.5|9006.4|9005.5|9000.8|8999.9|783
1591887600000|2020-06-11 15:00:00|9001.1|9000.2|9004.2|9003.3|9005.7|9004.8|9000.2|8999.3|733
1591887900000|2020-06-11 15:05:00|9004|9003.1|9002.7|9001.8|9004.6|9003.7|9000.9|9000|541
1591888200000|2020-06-11 15:10:00|9002.8|9001.9|9004.4|9003.5|9006.4|9005.5|9002.4|9001.5|569
1591888500000|2020-06-11 15:15:00|9004.5|9003.6|9001.1|9000.2|9005.9|9005|9000.7|8999.8|750
1591888800000|2020-06-11 15:20:00|9001.2|9000.3|8996.9|8996|9002.1|9001.2|8996.7|8995.8|633
1591889100000|2020-06-11 15:25:00|8997|8996.1|9000.6|8999.7|9001|9000.1|8994.5|8993.5|714
1591889400000|2020-06-11 15:30:00|9000.7|8999.2|9000.6|8999.7|9001.9|9001|8998.5|8997.5|655
1591889700000|2020-06-11 15:35:00|9000.7|8999.8|9001.4|8999.9|9003.5|9002.4|8999.7|8998.2|690
1591890000000|2020-06-11 15:40:00|9001.5|9000|9000.8|8999.9|9004.4|9003.2|9000.1|8998.9|756
1591890300000|2020-06-11 15:45:00|9000.9|9000|9002.2|9001.3|9003.9|9002.7|9000.2|8999.2|777
1591890600000|2020-06-11 15:50:00|9002.3|9001.4|9003.6|9002.7|9006.7|9005.8|9002|9001.1|702
1591890900000|2020-06-11 15:55:00|9003.7|9002.1|9006.7|9005.2|9009.4|9008.5|9002.2|9000.8|730
1591891200000|2020-06-11 16:00:00|9006.6|9005.1|9006.8|9005.3|9008.1|9006.6|9004.5|9003|612
1591891500000|2020-06-11 16:05:00|9007.1|9005.6|9007.6|9006.1|9009|9007.5|9006.8|9005.3|513
1591891800000|2020-06-11 16:10:00|9007.2|9005.7|9009.4|9007.9|9010.2|9009.3|9007.1|9005.6|516
1591892100000|2020-06-11 16:15:00|9009.5|9008|9008.8|9007.3|9011.3|9009.9|9007.2|9005.7|594
1591892400000|2020-06-11 16:20:00|9008.9|9007.4|9007.3|9005.8|9009.2|9007.7|9006|9004.5|580
1591892700000|2020-06-11 16:25:00|9007.4|9005.9|9010.4|9008.9|9011.5|9010|9006.2|9004.7|601
1591893000000|2020-06-11 16:30:00|9010.3|9008.8|9011.4|9009.9|9011.5|9010.2|9009.8|9008.3|567
1591893300000|2020-06-11 16:35:00|9011.3|9009.8|9010.2|9008.7|9011.7|9010.4|9009.2|9007.7|503
1591893600000|2020-06-11 16:40:00|9010.3|9008.8|9013.4|9011.9|9015.6|9014.1|9009|9007.7|515
1591893900000|2020-06-11 16:45:00|9013.6|9012.1|9009.6|9008.7|9014.3|9013.2|9009.2|9008|538
1591894200000|2020-06-11 16:50:00|9009.8|9008.9|9008.9|9008|9010.2|9009|9007.7|9006.4|548
1591894500000|2020-06-11 16:55:00|9009|9008.1|8999.1|8998.2|9009|9008.1|8999.1|8998.2|612
1591894800000|2020-06-11 17:00:00|8999.2|8998.3|8996.1|8994.6|9000.5|8999.2|8992.2|8990.7|686
1591895100000|2020-06-11 17:05:00|8995.7|8994.2|9000.2|8999.3|9001.5|9000|8995.2|8993.7|653
1591895400000|2020-06-11 17:10:00|9000.4|8998.9|8995.4|8993.9|9001.2|9000|8993.7|8992.2|599
1591895700000|2020-06-11 17:15:00|8995|8993.5|8991.3|8989.8|8995.6|8994.1|8990.3|8988.8|556
1591896000000|2020-06-11 17:20:00|8991.2|8989.7|8990.6|8989.7|8992.6|8991.1|8990.2|8989.1|501
1591896300000|2020-06-11 17:25:00|8990.4|8989.5|8985.8|8984.3|8991.6|8990.7|8984.7|8983.2|567
1591896600000|2020-06-11 17:30:00|8985.9|8984.4|8984.1|8982.6|8987.9|8986.4|8982.4|8980.9|600
1591896900000|2020-06-11 17:35:00|8984|8982.5|8985|8983.5|8986.7|8985.2|8984|8982.5|507
1591897200000|2020-06-11 17:40:00|8984.9|8983.4|8984|8982.5|8985.1|8983.6|8979.9|8978.4|602
1591897500000|2020-06-11 17:45:00|8984.1|8982.6|8983.4|8981.9|8985.6|8984.1|8981.5|8980|549
1591897800000|2020-06-11 17:50:00|8983.5|8982|8979.3|8977.8|8983.6|8982.1|8978.8|8977.3|561
1591898100000|2020-06-11 17:55:00|8979.2|8977.7|8977|8975.5|8981.3|8979.8|8975.3|8973.8|771
1591898400000|2020-06-11 18:00:00|8977.2|8975.7|8979.4|8977.9|8981.8|8980.3|8976.5|8975|588
1591898700000|2020-06-11 18:05:00|8979.5|8978|8974.1|8972.6|8979.7|8978.2|8972.9|8971.7|639
1591899000000|2020-06-11 18:10:00|8974.2|8972.7|8974.3|8972.8|8975|8973.5|8971.8|8970.6|576
1591899300000|2020-06-11 18:15:00|8974.2|8972.7|8973.1|8972.2|8974.5|8973.3|8973.1|8972.2|477
1591899600000|2020-06-11 18:20:00|8973.2|8972.3|8972.1|8970.6|8973.7|8972.7|8971.3|8970.2|512
1591899900000|2020-06-11 18:25:00|8972|8970.5|8972.9|8971.4|8974.3|8973.2|8972|8970.5|477
1591900200000|2020-06-11 18:30:00|8972.8|8971.3|8972.8|8971.3|8974.3|8973.4|8971.2|8969.7|533
1591900500000|2020-06-11 18:35:00|8972.7|8971.2|8972.3|8970.8|8973.1|8971.9|8971.1|8969.6|498
1591900800000|2020-06-11 18:40:00|8972.2|8970.7|8972.6|8971.1|8974.8|8973.3|8971.3|8969.8|557
1591901100000|2020-06-11 18:45:00|8972.8|8971.3|8973.9|8973|8974.6|8973.4|8972.8|8971.3|466
1591901400000|2020-06-11 18:50:00|8973.8|8972.9|8974.7|8973.2|8976.7|8975.4|8973.4|8972.5|467
1591901700000|2020-06-11 18:55:00|8974.5|8973|8973.8|8972.3|8976|8975.1|8972.6|8971.1|661
1591902000000|2020-06-11 19:00:00|8973.9|8972.4|8976.4|8974.9|8978.4|8977.3|8973.6|8972.1|630
1591902300000|2020-06-11 19:05:00|8976.3|8974.8|8976|8974.5|8978.2|8976.7|8974.9|8973.6|631
1591902600000|2020-06-11 19:10:00|8975.9|8974.4|8972.5|8971|8976.7|8975.2|8971.4|8970|629
1591902900000|2020-06-11 19:15:00|8972.4|8970.9|8974|8972.5|8976.5|8975|8971.3|8969.8|624
1591903200000|2020-06-11 19:20:00|8974.1|8972.6|8975.1|8973.6|8976|8974.5|8972.8|8971.3|585
1591903500000|2020-06-11 19:25:00|8975|8973.5|8975.4|8973.9|8975.4|8973.9|8971.9|8970.4|638
1591903800000|2020-06-11 19:30:00|8975.5|8974|8974.9|8973.4|8976.8|8975.3|8973.6|8972.2|568
1591904100000|2020-06-11 19:35:00|8975|8973.5|8977.1|8976.2|8978.2|8977|8973.8|8972.3|596
1591904400000|2020-06-11 19:40:00|8977.2|8976.3|8974.1|8972.6|8978|8976.8|8973.3|8971.8|494
1591904700000|2020-06-11 19:45:00|8974|8972.5|8976.2|8974.7|8976.3|8974.8|8973.4|8972|527
1591905000000|2020-06-11 19:50:00|8976.4|8974.9|8975.3|8973.8|8977.9|8976.4|8974.9|8973.4|514
1591905300000|2020-06-11 19:55:00|8975.4|8973.9|8976.9|8976|8978.4|8976.9|8974.8|8973.3|561
1591905600000|2020-06-11 20:00:00|8977|8975.4|8971.5|8970|8977.4|8975.9|8970.9|8969.4|517
1591905900000|2020-06-11 20:05:00|8971.6|8970.1|8966.3|8964.8|8971.7|8970.2|8966.1|8964.6|492
1591906200000|2020-06-11 20:10:00|8966.2|8964.7|8966.9|8965.4|8968.1|8966.6|8965.2|8963.7|367
1591906500000|2020-06-11 20:15:00|8966.8|8965.3|8967|8965.5|8968|8966.5|8965|8963.5|258
1591906800000|2020-06-11 20:20:00|8967.2|8965.7|8966.5|8965|8967.9|8966.4|8965.2|8963.7|248
1591907100000|2020-06-11 20:25:00|8966.3|8964.8|8967|8965.5|8968.5|8967|8966.3|8964.8|302
1591907400000|2020-06-11 20:30:00|8967.1|8965.6|8969.1|8967.6|8969.5|8968|8966.3|8964.8|268
1591907700000|2020-06-11 20:35:00|8969.2|8967.7|8967.6|8966.1|8970|8968.6|8965.8|8964.6|304
1591908000000|2020-06-11 20:40:00|8967.7|8966.2|8969.5|8968|8970.3|8968.8|8967.3|8965.8|281
1591908300000|2020-06-11 20:45:00|8969.4|8967.9|8969|8967.5|8970.3|8968.8|8968.4|8966.9|332
1591908600000|2020-06-11 20:50:00|8968.9|8967.4|8969.2|8967.7|8970.5|8969|8968.7|8967.2|315
1591908900000|2020-06-11 20:55:00|8969.6|8968.1|8967.9|8962.4|8972.3|8968.6|8966.9|8961.6|482
1591909200000|2020-06-11 21:00:00|8968.6|8960.1|8968|8960.5|8970|8960.9|8967.3|8959.2|88
1591909500000|2020-06-11 21:05:00|8968.7|8959|8968|8960|8970.6|8961.6|8965.9|8957.2|206
1591909800000|2020-06-11 21:10:00|8968.5|8960.2|8969|8961.7|8970.3|8962.6|8966|8959|279
1591910100000|2020-06-11 21:15:00|8968.7|8962.2|8969.9|8962.5|8970.8|8965.3|8966.5|8959.3|362
1591910400000|2020-06-11 21:20:00|8970.1|8962.6|8973|8964.6|8973.2|8966.6|8968.6|8960.4|338
1591910700000|2020-06-11 21:25:00|8972.3|8965.2|8971.8|8964.1|8974|8965.8|8970.8|8963.4|240
1591911000000|2020-06-11 21:30:00|8972.3|8964.2|8970.5|8963.8|8973.5|8965.6|8969.5|8963.1|343
1591911300000|2020-06-11 21:35:00|8970.7|8963.6|8969.8|8963.9|8972.6|8965.7|8968.4|8960.5|347
1591911600000|2020-06-11 21:40:00|8969.9|8964|8973.8|8964.8|8975.3|8966.1|8969.8|8962|374
1591911900000|2020-06-11 21:45:00|8973.6|8964.7|8972.2|8963.7|8974.2|8968.2|8969.7|8961.4|321
1591912200000|2020-06-11 21:50:00|8972.1|8962.9|8968.1|8960.5|8973.6|8967.2|8965.7|8959|280
1591912500000|2020-06-11 21:55:00|8967.8|8960.3|8968.6|8958.9|8969.5|8962.2|8964.9|8958.1|251
1591912800000|2020-06-11 22:00:00|8969.2|8959.5|8967.1|8963.9|8972.9|8967.2|8966.3|8957.7|536
1591913100000|2020-06-11 22:05:00|8967.2|8963.7|8970.8|8967.9|8972.1|8969.6|8967|8963.7|483
1591913400000|2020-06-11 22:10:00|8970.6|8968|8970.4|8967.6|8971.8|8969.2|8969.3|8966.5|579
1591913700000|2020-06-11 22:15:00|8970.2|8967.7|8978.5|8976.3|8980.3|8977.3|8970.2|8967.6|550
1591914000000|2020-06-11 22:20:00|8978.9|8976.6|8978.7|8976.3|8980.2|8978.3|8976.4|8974.1|368
1591914300000|2020-06-11 22:25:00|8978.8|8976.4|8980|8977.2|8980.5|8978.7|8976.8|8974.8|475
1591914600000|2020-06-11 22:30:00|8979.7|8977.1|8979.5|8977.1|8981.6|8979.3|8978|8976|582
1591914900000|2020-06-11 22:35:00|8979.6|8976.9|8977.9|8975.4|8979.7|8977.7|8977.4|8975|431
1591915200000|2020-06-11 22:40:00|8977.8|8975.3|8978.7|8976.3|8979.7|8977.8|8977.2|8975.1|332
1591915500000|2020-06-11 22:45:00|8979.1|8976.5|8978.6|8976|8979.3|8977.4|8977.4|8975.6|290
1591915800000|2020-06-11 22:50:00|8978.7|8976.2|8978.2|8976.7|8978.9|8977.1|8977.5|8975.4|283
1591916100000|2020-06-11 22:55:00|8978.3|8976.8|8977.7|8976.2|8979.8|8978.2|8977.1|8975.2|325
1591916400000|2020-06-11 23:00:00|8978|8975.5|8978|8976.5|8979.1|8977.1|8976|8974.2|336
1591916700000|2020-06-11 23:05:00|8978.1|8976.6|8980.3|8978.8|8980.8|8979.3|8977.1|8975.3|252
1591917000000|2020-06-11 23:10:00|8980.4|8978.9|8979.5|8978|8981.1|8979.5|8978.7|8976.9|261
1591917300000|2020-06-11 23:15:00|8979.4|8977.9|8980.6|8979.1|8980.9|8979.4|8978.2|8976.7|279
1591917600000|2020-06-11 23:20:00|8980.5|8979|8978.7|8977.2|8981.9|8980.4|8978.2|8976.7|289
1591917900000|2020-06-11 23:25:00|8979|8977.5|8979.9|8978.4|8980|8978.5|8978.4|8976.9|281
1591918200000|2020-06-11 23:30:00|8979.8|8978.3|8979.4|8977.9|8980.2|8978.7|8978.8|8977.3|258
1591918500000|2020-06-11 23:35:00|8979.5|8978|8978.7|8977.2|8981|8979.5|8978.4|8976.9|414
1591918800000|2020-06-11 23:40:00|8978.6|8977.1|8979.3|8977.8|8980|8978.5|8978.3|8976.8|277
1591919100000|2020-06-11 23:45:00|8979.4|8977.9|8977.5|8976|8979.6|8978.1|8977.4|8975.9|376
1591919400000|2020-06-11 23:50:00|8977.7|8976.2|8976.2|8974.7|8978.2|8976.7|8975.6|8974.1|295
1591919700000|2020-06-11 23:55:00|8975.9|8974.4|8978.6|8977.1|8979.1|8977.6|8975.9|8974.4|432
1591920000000|2020-06-12 00:00:00|8979|8977.5|8982.8|8981.3|8983.3|8981.8|8976.5|8975|538
1591920300000|2020-06-12 00:05:00|8983|8981.5|8983.1|8981.6|8984.3|8982.8|8982.3|8980.8|425
1591920600000|2020-06-12 00:10:00|8983|8981.5|8984.7|8983.2|8985.6|8984.1|8982.2|8980.7|458
1591920900000|2020-06-12 00:15:00|8984.6|8983.1|8986.5|8985|8987|8985.5|8984.6|8983.1|444
1591921200000|2020-06-12 00:20:00|8986.4|8984.9|8984.5|8983|8987|8985.5|8984.5|8983|446
1591921500000|2020-06-12 00:25:00|8984.4|8982.9|8985.1|8983.6|8986.1|8984.6|8984.2|8982.7|381
1591921800000|2020-06-12 00:30:00|8985.2|8983.7|8987|8985.5|8987.1|8985.6|8984.8|8983.3|460
1591922100000|2020-06-12 00:35:00|8986.9|8985.4|8985.8|8984.3|8987.6|8986.1|8985|8983.5|439
1591922400000|2020-06-12 00:40:00|8985.5|8984.6|8987.2|8985.7|8987.6|8986.1|8985.4|8984.2|415
1591922700000|2020-06-12 00:45:00|8987.3|8985.8|8988.6|8987.1|8988.9|8987.5|8986.3|8985|348
1591923000000|2020-06-12 00:50:00|8988.5|8987|8986.7|8985.2|8988.7|8987.2|8985.9|8984.4|398
1591923300000|2020-06-12 00:55:00|8986.5|8985|8986.7|8985.2|8988.8|8987.3|8985.5|8984|442
1591923600000|2020-06-12 01:00:00|8986.8|8985.3|8989.8|8988.3|8990.3|8988.8|8985.8|8984.3|534
1591923900000|2020-06-12 01:05:00|8989.7|8988.2|8989.6|8988.1|8990.6|8989.4|8987.7|8986.5|567
1591924200000|2020-06-12 01:10:00|8989.7|8988.2|8988.3|8986.8|8989.8|8988.5|8988|8986.5|404
1591924500000|2020-06-12 01:15:00|8988.2|8986.7|8989.7|8988.2|8990.4|8988.9|8987.4|8985.9|403
1591924800000|2020-06-12 01:20:00|8989.8|8988.3|8989.6|8988.1|8990.7|8989.2|8988.4|8986.9|422
1591925100000|2020-06-12 01:25:00|8989.3|8987.8|8990.3|8988.8|8990.3|8988.8|8988.8|8987.3|378
1591925400000|2020-06-12 01:30:00|8990.1|8988.6|8990.6|8989.1|8991.5|8990.1|8989.7|8988.4|459
1591925700000|2020-06-12 01:35:00|8990.5|8989|8989.7|8988.2|8992.6|8991.1|8989.3|8987.8|397
1591926000000|2020-06-12 01:40:00|8989.8|8988.3|8989.9|8988.4|8991.6|8990.1|8989.1|8987.6|458
1591926300000|2020-06-12 01:45:00|8989.8|8988.3|8989.6|8988.1|8990.4|8988.9|8989|8987.5|426
1591926600000|2020-06-12 01:50:00|8989.5|8988|8987|8985.5|8990.5|8989|8986.6|8985.1|437
1591926900000|2020-06-12 01:55:00|8986.8|8985.3|8988.7|8987.2|8989.1|8987.7|8986.1|8984.6|413
1591927200000|2020-06-12 02:00:00|8988.8|8987.3|8988.9|8987.4|8990.3|8988.8|8987.6|8986.1|444
1591927500000|2020-06-12 02:05:00|8989|8987.5|8988.5|8987|8990.2|8988.7|8987.3|8985.8|348
1591927800000|2020-06-12 02:10:00|8988.6|8987.1|8987.9|8986.4|8990.2|8988.7|8987.2|8985.7|393
1591928100000|2020-06-12 02:15:00|8987.7|8986.2|8987|8985.5|8988.5|8987|8986.7|8985.2|402
1591928400000|2020-06-12 02:20:00|8986.9|8985.4|8987.9|8986.4|8988.8|8987.3|8985.9|8984.4|421
1591928700000|2020-06-12 02:25:00|8988.1|8986.6|8987.6|8986.1|8988.4|8987|8986.2|8984.7|424
1591929000000|2020-06-12 02:30:00|8987.7|8986.2|8988.8|8987.3|8989.5|8988|8987.7|8986.2|346
1591929300000|2020-06-12 02:35:00|8988.7|8987.2|8987.8|8986.3|8988.9|8987.4|8986.7|8985.4|380
1591929600000|2020-06-12 02:40:00|8987.6|8986.1|8986.8|8985.3|8988|8986.7|8986.4|8984.9|324
1591929900000|2020-06-12 02:45:00|8986.9|8985.4|8985.6|8984.1|8986.9|8985.4|8985.1|8983.6|363
1591930200000|2020-06-12 02:50:00|8985.7|8984.2|8986.4|8985.5|8986.8|8985.6|8985.5|8984|343
1591930500000|2020-06-12 02:55:00|8986.3|8985.4|8986.3|8984.8|8987.8|8986.4|8986|8984.6|449
1591930800000|2020-06-12 03:00:00|8986.5|8985|8988.3|8986.8|8989|8987.5|8986.2|8984.7|384
1591931100000|2020-06-12 03:05:00|8988.4|8986.9|8989.1|8987.6|8990|8988.5|8988.2|8986.7|344
1591931400000|2020-06-12 03:10:00|8989|8987.5|8989.6|8988.1|8989.9|8988.4|8988.2|8986.7|323
1591931700000|2020-06-12 03:15:00|8989.5|8988|8991.9|8990.4|8992.3|8991|8989.5|8988|312
1591932000000|2020-06-12 03:20:00|8991.8|8990.3|8990.7|8989.2|8992.3|8990.9|8990.4|8988.9|373
1591932300000|2020-06-12 03:25:00|8990.6|8989.1|8989.1|8987.6|8990.9|8989.4|8989|8987.5|353
1591932600000|2020-06-12 03:30:00|8989.2|8987.7|8989.1|8987.6|8990.5|8989|8988.9|8987.4|374
1591932900000|2020-06-12 03:35:00|8989.3|8987.8|8987.8|8986.3|8989.6|8988.2|8987.6|8986.1|414
1591933200000|2020-06-12 03:40:00|8987.9|8986.4|8987.4|8985.9|8989.4|8987.9|8986.9|8985.4|346
1591933500000|2020-06-12 03:45:00|8987.2|8985.7|8985.4|8983.9|8987.4|8985.9|8984.4|8983|489
1591933800000|2020-06-12 03:50:00|8985.5|8984|8986.8|8985.3|8986.9|8985.4|8984.4|8983.1|429
1591934100000|2020-06-12 03:55:00|8986.9|8985.4|8986.2|8984.7|8987.1|8985.6|8985.7|8984.2|344
1591934400000|2020-06-12 04:00:00|8986.3|8984.8|8983.8|8982.3|8986.6|8985.3|8983.3|8981.8|370
1591934700000|2020-06-12 04:05:00|8983.9|8982.4|8982.4|8980.9|8984.8|8983.3|8981.7|8980.7|396
1591935000000|2020-06-12 04:10:00|8982.3|8980.8|8981.3|8979.8|8983.5|8982.1|8981.2|8979.7|361
1591935300000|2020-06-12 04:15:00|8981.2|8979.7|8982|8980.5|8982.8|8981.6|8981.2|8979.7|349
1591935600000|2020-06-12 04:20:00|8982.1|8980.6|8984.1|8982.6|8984.6|8983.4|8981.9|8980.4|371
1591935900000|2020-06-12 04:25:00|8984.3|8982.8|8980.4|8978.9|8984.6|8983.1|8980|8978.5|366
1591936200000|2020-06-12 04:30:00|8980.3|8978.8|8982.6|8981.1|8983.2|8981.7|8980.2|8978.7|281
1591936500000|2020-06-12 04:35:00|8982.5|8981|8981.7|8980.2|8983.5|8982|8981.4|8979.9|301
1591936800000|2020-06-12 04:40:00|8981.8|8980.3|8981.4|8979.9|8982.1|8980.6|8979.8|8978.3|268
1591937100000|2020-06-12 04:45:00|8981.3|8979.8|8982.9|8981.4|8983.8|8982.3|8981.3|8979.8|343
1591937400000|2020-06-12 04:50:00|8983|8981.5|8984.2|8982.7|8984.9|8983.4|8982.5|8981|282
1591937700000|2020-06-12 04:55:00|8984.4|8982.9|8985.4|8983.9|8985.6|8984.1|8983.3|8981.8|327
1591938000000|2020-06-12 05:00:00|8985.5|8984|8982|8980.5|8985.6|8984.1|8981.9|8980.4|371
1591938300000|2020-06-12 05:05:00|8981.9|8980.4|8985.1|8983.6|8985.1|8983.6|8981.7|8980.2|294
1591938600000|2020-06-12 05:10:00|8985.2|8983.7|8984.2|8982.7|8985.3|8983.8|8983.9|8982.4|227
1591938900000|2020-06-12 05:15:00|8984.3|8982.8|8982.8|8981.3|8984.8|8983.3|8982.8|8981.3|315
1591939200000|2020-06-12 05:20:00|8982.7|8981.2|8983.6|8982.1|8984.9|8983.4|8982.6|8981.1|270
1591939500000|2020-06-12 05:25:00|8983.7|8982.2|8983.4|8981.9|8984.6|8983.1|8982.6|8981.1|319
1591939800000|2020-06-12 05:30:00|8983.3|8981.8|8984.1|8982.6|8984.7|8983.2|8982.9|8981.4|270
1591940100000|2020-06-12 05:35:00|8984.2|8982.7|8985.1|8983.6|8986.6|8985.1|8983.2|8981.7|373
1591940400000|2020-06-12 05:40:00|8985|8983.5|8983.8|8982.3|8985.6|8984.1|8983|8981.5|321
1591940700000|2020-06-12 05:45:00|8983.6|8982.1|8980.9|8979.4|8984.5|8983|8980.4|8978.9|284
1591941000000|2020-06-12 05:50:00|8981|8979.5|8979.4|8977.9|8982.5|8981|8977.6|8976.1|441
1591941300000|2020-06-12 05:55:00|8979.1|8977.6|8982.2|8976.8|8983|8977.9|8975.1|8973.6|498
1591941600000|2020-06-12 06:00:00|8980.8|8977.2|8978|8976.5|8982.3|8978.4|8976.3|8974.6|596
1591941900000|2020-06-12 06:05:00|8978.1|8976.6|8978.6|8977.1|8979.2|8977.7|8975.5|8974|530
1591942200000|2020-06-12 06:10:00|8978.7|8977.2|8987|8985.5|8987.1|8985.6|8978|8976.5|521
1591942500000|2020-06-12 06:15:00|8986.7|8985.2|8987.9|8986.4|8989.3|8987.8|8986.2|8984.7|576
1591942800000|2020-06-12 06:20:00|8987.7|8986.2|8985.7|8984.2|8990.2|8989|8985.2|8984|588
1591943100000|2020-06-12 06:25:00|8985.6|8984.7|8983.6|8982.7|8987.2|8985.9|8982.8|8981.3|534
1591943400000|2020-06-12 06:30:00|8983.5|8982.6|8984.7|8983.8|8986.1|8985.2|8983.4|8982.5|571
1591943700000|2020-06-12 06:35:00|8984.5|8983.6|8982.1|8981.2|8985.9|8985|8981.1|8980.2|596
1591944000000|2020-06-12 06:40:00|8982|8981.1|8985.4|8983.9|8987.6|8986.7|8981.6|8980.7|524
1591944300000|2020-06-12 06:45:00|8985.5|8984|8984.9|8984|8985.9|8984.8|8982.8|8981.9|471
1591944600000|2020-06-12 06:50:00|8985|8984.1|8986.9|8986|8987.7|8986.8|8983.8|8982.9|545
1591944900000|2020-06-12 06:55:00|8986.8|8985.9|8990|8989.1|8990.3|8989.1|8985.5|8984.6|567
1591945200000|2020-06-12 07:00:00|8990.5|8989|8987.8|8986.9|8991.5|8990.6|8987.1|8986.2|623
1591945500000|2020-06-12 07:05:00|8987.7|8986.8|8985.2|8984.3|8988.5|8987.6|8983.5|8982.6|592
1591945800000|2020-06-12 07:10:00|8985.1|8984.2|8984.7|8983.8|8985.5|8984.6|8979.8|8978.3|766
1591946100000|2020-06-12 07:15:00|8984.8|8983.9|8984.8|8983.9|8986.5|8985.6|8979.6|8978.7|699
1591946400000|2020-06-12 07:20:00|8984.9|8984|8977.3|8976.4|8984.9|8984|8977.3|8976.4|655
1591946700000|2020-06-12 07:25:00|8977.2|8976.3|8980.6|8979.7|8981.2|8980.3|8972.9|8972|743
1591947000000|2020-06-12 07:30:00|8980.8|8979.9|8977.7|8976.8|8981.2|8980.3|8976.5|8975.6|664
1591947300000|2020-06-12 07:35:00|8977.6|8976.7|8978|8977.1|8981.4|8980.5|8977.6|8976.7|601
1591947600000|2020-06-12 07:40:00|8977.9|8977|8979|8978.1|8982.9|8982|8977.7|8976.8|598
1591947900000|2020-06-12 07:45:00|8979.1|8978.2|8967.3|8966.4|8979.6|8978.7|8963.4|8962.5|708
1591948200000|2020-06-12 07:50:00|8967.2|8966.3|8962.7|8961.8|8968.1|8967|8962.4|8961.5|679
1591948500000|2020-06-12 07:55:00|8962.8|8961.9|8969.1|8968.2|8969.7|8968.8|8961|8960.1|740
1591948800000|2020-06-12 08:00:00|8969|8968.1|8971.8|8970.9|8974.4|8973.5|8966.4|8965.5|634
1591949100000|2020-06-12 08:05:00|8972.2|8971.3|8969.1|8968.2|8972.7|8971.8|8966.5|8965.6|607
1591949400000|2020-06-12 08:10:00|8969|8968.1|8968.4|8967.5|8970.5|8969.6|8967|8966.1|583
1591949700000|2020-06-12 08:15:00|8968.6|8967.7|8966.8|8965.9|8969.1|8968.2|8966.3|8965.4|513
1591950000000|2020-06-12 08:20:00|8967|8966.1|8969.7|8968.8|8973.7|8972.8|8967|8966.1|509
1591950300000|2020-06-12 08:25:00|8969.8|8968.9|8969.2|8968.3|8969.9|8969|8966|8965.1|469
1591950600000|2020-06-12 08:30:00|8969.3|8968.4|8976.4|8975.5|8976.7|8975.8|8968.4|8967.5|567
1591950900000|2020-06-12 08:35:00|8976.5|8975.6|8982.4|8981.5|8982.4|8981.5|8975.4|8974.5|554
1591951200000|2020-06-12 08:40:00|8982.2|8981.3|8972.2|8971.3|8982.3|8981.4|8972.2|8971.3|530
1591951500000|2020-06-12 08:45:00|8972.3|8971.4|8967.7|8966.8|8973|8972.1|8966.8|8965.9|616
1591951800000|2020-06-12 08:50:00|8967.6|8966.7|8965.5|8964.6|8968.7|8967.8|8964.3|8963.4|562
1591952100000|2020-06-12 08:55:00|8965.6|8964.7|8965.5|8964.6|8966.8|8965.9|8962.9|8962|543
1591952400000|2020-06-12 09:00:00|8965.4|8964.5|8961.8|8960.9|8966.5|8965.5|8961.4|8960.5|584
1591952700000|2020-06-12 09:05:00|8961.7|8960.8|8966.3|8965.4|8967.4|8966.3|8961.4|8960.5|480
1591953000000|2020-06-12 09:10:00|8966.2|8965.3|8963|8962.1|8967.6|8966.7|8962.8|8961.9|614
1591953300000|2020-06-12 09:15:00|8962.9|8962|8954.5|8953.6|8963.2|8962.3|8954.4|8953.5|554
1591953600000|2020-06-12 09:20:00|8954.2|8953.3|8958.6|8957.7|8959|8958.1|8953.6|8952.7|466
1591953900000|2020-06-12 09:25:00|8958.5|8957.6|8962.6|8961.7|8962.6|8961.7|8957.5|8956.6|491
1591954200000|2020-06-12 09:30:00|8962.5|8961.6|8959|8958.1|8964.5|8963.6|8958.6|8957.7|500
1591954500000|2020-06-12 09:35:00|8959.1|8958.2|8957.6|8956.7|8959.1|8958.2|8956.8|8955.9|399
1591954800000|2020-06-12 09:40:00|8957.7|8956.8|8958|8957.1|8959.3|8958.4|8954.3|8953.4|476
1591955100000|2020-06-12 09:45:00|8958.1|8957.2|8960.5|8959.6|8961.3|8960.4|8956.4|8955.5|463
1591955400000|2020-06-12 09:50:00|8960.3|8959.4|8958|8957.1|8961.2|8960.3|8957.3|8956.4|501
1591955700000|2020-06-12 09:55:00|8958.1|8957.2|8950.6|8949.7|8958.9|8958|8949.5|8948.6|558
1591956000000|2020-06-12 10:00:00|8950.7|8949.8|8956.3|8955.4|8956.3|8955.4|8948.6|8947.7|563
1591956300000|2020-06-12 10:05:00|8956.1|8955.2|8952.3|8951.4|8957.5|8956.6|8950.9|8950|527
1591956600000|2020-06-12 10:10:00|8952.2|8951.3|8958.4|8957.5|8960.1|8959.2|8952.2|8951.3|541
1591956900000|2020-06-12 10:15:00|8958.5|8957.6|8952.6|8951.7|8958.6|8957.7|8951.3|8950.4|542
1591957200000|2020-06-12 10:20:00|8952.5|8951.6|8955.6|8954.7|8957.9|8957|8952.5|8951.3|519
1591957500000|2020-06-12 10:25:00|8955.7|8954.8|8955.7|8954.8|8956.4|8955.4|8950.3|8949.4|586
1591957800000|2020-06-12 10:30:00|8955.8|8954.9|8958.7|8957.8|8959|8958.1|8953.2|8952.3|526
1591958100000|2020-06-12 10:35:00|8958.6|8957.7|8969.5|8968.6|8969.6|8968.7|8957.4|8956.5|636
1591958400000|2020-06-12 10:40:00|8969.3|8968.4|8967.1|8966.2|8972.9|8972|8966.2|8965.3|548
1591958700000|2020-06-12 10:45:00|8966.9|8966|8968|8967.1|8971.8|8970.9|8966.2|8965.3|570
1591959000000|2020-06-12 10:50:00|8967.9|8967|8960.6|8959.7|8968.2|8967.3|8960.6|8959.7|687
1591959300000|2020-06-12 10:55:00|8960.5|8959.6|8956.9|8956|8962.2|8961.3|8956.7|8955.8|670
1591959600000|2020-06-12 11:00:00|8956.8|8955.9|8951.9|8951|8957.7|8956.8|8950.7|8949.7|570
1591959900000|2020-06-12 11:05:00|8952|8951.1|8950.7|8949.8|8953.4|8952.5|8949.2|8948.3|515
1591960200000|2020-06-12 11:10:00|8950.8|8949.9|8950.6|8949.7|8955|8954.1|8950.5|8949.6|574
1591960500000|2020-06-12 11:15:00|8950.5|8949.6|8953.7|8952.8|8954.6|8953.7|8950.3|8949.4|512
1591960800000|2020-06-12 11:20:00|8953.8|8952.9|8954.9|8954|8957.2|8956.3|8953.6|8952.7|482
1591961100000|2020-06-12 11:25:00|8955.2|8954.3|8956.8|8955.9|8957.7|8956.8|8954.6|8953.7|458
1591961400000|2020-06-12 11:30:00|8956.9|8956|8956.9|8956|8959.2|8958.3|8955.4|8954.5|461
1591961700000|2020-06-12 11:35:00|8957|8956.1|8958.6|8957.7|8959.3|8958.4|8955.1|8954.2|459
1591962000000|2020-06-12 11:40:00|8958.7|8957.8|8956.2|8955.3|8959|8958.1|8954.9|8954|453
1591962300000|2020-06-12 11:45:00|8956.1|8955.2|8958|8957.1|8958.1|8957.2|8955.4|8954.5|445
1591962600000|2020-06-12 11:50:00|8958.1|8957.2|8959.3|8958.4|8959.4|8958.5|8956.3|8955.4|490
1591962900000|2020-06-12 11:55:00|8959.4|8958.5|8961.1|8960.2|8962.6|8961.7|8958.9|8958|506
1591963200000|2020-06-12 12:00:00|8961.4|8960.5|8963.7|8962.8|8963.7|8962.8|8960.7|8959.8|402
1591963500000|2020-06-12 12:05:00|8963.6|8962.7|8965.2|8964.3|8965.9|8965|8962.8|8961.9|486
1591963800000|2020-06-12 12:10:00|8965.3|8964.4|8965.7|8964.8|8967.5|8966.6|8962.9|8962|576
1591964100000|2020-06-12 12:15:00|8965.6|8964.7|8965.5|8964.6|8968.8|8967.9|8963.4|8962.5|533
1591964400000|2020-06-12 12:20:00|8965.3|8964.4|8966.7|8965.8|8968.6|8967.7|8964.3|8963.4|529
1591964700000|2020-06-12 12:25:00|8966.8|8965.9|8968.7|8967.2|8970.2|8969.3|8965.4|8964.5|584
1591965000000|2020-06-12 12:30:00|8968.6|8967.1|8969.2|8968.3|8972.2|8971.3|8968|8966.8|539
1591965300000|2020-06-12 12:35:00|8969.1|8968.2|8970.7|8969.8|8971.4|8970.5|8966.8|8965.9|584
1591965600000|2020-06-12 12:40:00|8970.9|8970|8968.2|8967.3|8974.2|8973.3|8967.7|8966.8|525
1591965900000|2020-06-12 12:45:00|8968.1|8967.2|8970.5|8969.6|8971.2|8970.3|8966.5|8965.6|486
1591966200000|2020-06-12 12:50:00|8970.6|8969.7|8974.6|8973.7|8975.3|8974.4|8970.3|8969.4|536
1591966500000|2020-06-12 12:55:00|8974.3|8973.4|8978.2|8977.3|8978.9|8978|8973.7|8972.8|498
1591966800000|2020-06-12 13:00:00|8978.1|8977.2|8982.3|8981.4|8982.7|8981.8|8975.4|8974.5|623
1591967100000|2020-06-12 13:05:00|8982.4|8981.5|8985.3|8984.4|8985.7|8984.8|8980.3|8979.4|669
1591967400000|2020-06-12 13:10:00|8985.4|8984.5|8984.3|8983.4|8987.1|8986.2|8983.3|8982.4|672
1591967700000|2020-06-12 13:15:00|8984.2|8983.3|8983.5|8982.6|8986|8985.1|8982.6|8981.7|522
1591968000000|2020-06-12 13:20:00|8983.4|8982.5|8983.9|8983|8986.6|8985.7|8982.7|8981.8|523
1591968300000|2020-06-12 13:25:00|8983.8|8982.9|8982.2|8981.3|8984.9|8984|8981.8|8980.9|332
1591968600000|2020-06-12 13:30:00|8982.1|8981.2|8979.9|8979|8984.3|8983.4|8979.7|8978.8|362
1591968900000|2020-06-12 13:35:00|8979.7|8978.8|8978.6|8977.7|8981.9|8981|8978.6|8977.7|345
1591969200000|2020-06-12 13:40:00|8978.7|8977.8|8979.7|8978.8|8982.5|8981.6|8976.2|8975.1|387
1591969500000|2020-06-12 13:45:00|8979.3|8978.4|8984|8983.1|8984.3|8983.4|8979|8978.1|363
1591969800000|2020-06-12 13:50:00|8983.9|8983|8985.2|8984.3|8986.6|8985.7|8982.4|8981.5|645
1591970100000|2020-06-12 13:55:00|8985.3|8984.4|8979|8977.5|8985.8|8984.9|8976|8974.9|606
1591970400000|2020-06-12 14:00:00|8978.8|8977.3|8986.4|8985.5|8986.6|8985.7|8978.4|8976.9|759
1591970700000|2020-06-12 14:05:00|8986.6|8985.7|8985.1|8984.2|8988.2|8987.3|8984.1|8983.2|565
1591971000000|2020-06-12 14:10:00|8985.3|8984.4|8988.6|8987.7|8989|8988.1|8983.7|8982.8|615
1591971300000|2020-06-12 14:15:00|8988.3|8987.4|8981.8|8980.9|8989.2|8988.3|8980.5|8979.6|579
1591971600000|2020-06-12 14:20:00|8981.9|8981|8978.8|8977.9|8982.8|8981.9|8978.7|8977.8|516
1591971900000|2020-06-12 14:25:00|8978.9|8978|8977.3|8976.4|8980.3|8979.4|8975.5|8974.6|543
1591972200000|2020-06-12 14:30:00|8977.1|8976.2|8985.1|8984.2|8985.5|8984.6|8976.2|8975.3|647
1591972500000|2020-06-12 14:35:00|8985|8984.1|8977.2|8976.3|8985.8|8984.9|8977|8976.1|726
1591972800000|2020-06-12 14:40:00|8977.1|8976.2|8975.6|8974.7|8978.5|8977.6|8973.8|8972.9|679
1591973100000|2020-06-12 14:45:00|8975.5|8974.6|8969|8968.1|8976.8|8975.9|8968.1|8967.2|706
1591973400000|2020-06-12 14:50:00|8969.3|8968.4|8963.6|8962.7|8971.3|8970.4|8962.5|8961.6|800
1591973700000|2020-06-12 14:55:00|8963.7|8962.8|8968|8967.1|8971.1|8969.7|8962.9|8961.9|976
1591974000000|2020-06-12 15:00:00|8967.8|8966.9|8975.1|8973.6|8975.1|8973.6|8965.7|8964.8|929
1591974300000|2020-06-12 15:05:00|8974.8|8973.9|8968.7|8967.8|8976.3|8975.4|8967.4|8966.5|888
1591974600000|2020-06-12 15:10:00|8968.6|8967.7|8961.6|8960.7|8968.9|8968|8960.8|8959.9|694
1591974900000|2020-06-12 15:15:00|8961.7|8960.8|8968.4|8967.5|8969.4|8968.5|8960.9|8960|714
1591975200000|2020-06-12 15:20:00|8968.7|8967.8|8972.6|8971.7|8973|8972.1|8968.5|8967.1|746
1591975500000|2020-06-12 15:25:00|8972.8|8971.9|8973|8972.1|8975.1|8974.2|8971.7|8970.8|673
1591975800000|2020-06-12 15:30:00|8972.9|8972|8973.2|8972.3|8977|8976|8972.6|8971.7|686
1591976100000|2020-06-12 15:35:00|8973.1|8972.2|8968|8967.1|8973.3|8972.4|8967.4|8966.5|730
1591976400000|2020-06-12 15:40:00|8968.5|8967.6|8979.7|8978.8|8981.1|8980.2|8968.4|8967.4|703
1591976700000|2020-06-12 15:45:00|8979.8|8978.9|8981.5|8980.6|8981.7|8980.7|8973.9|8973|739
1591977000000|2020-06-12 15:50:00|8981.3|8980.4|8980.2|8979.3|8982.2|8981.3|8976.7|8975.8|717
1591977300000|2020-06-12 15:55:00|8980.1|8979.2|8984.2|8983.3|8986.2|8985.3|8979.8|8978.9|723
1591977600000|2020-06-12 16:00:00|8984|8983.1|8989.5|8988.6|8990|8989.1|8983.7|8982.8|659
1591977900000|2020-06-12 16:05:00|8989.4|8988.5|8991.2|8989.7|8991.7|8990.8|8987.1|8986.2|580
1591978200000|2020-06-12 16:10:00|8991|8990.1|8982.3|8981.4|8991.4|8990.3|8982.2|8980.9|691
1591978500000|2020-06-12 16:15:00|8982.4|8981.5|8985.1|8984.2|8989.2|8987.9|8981.5|8980.6|692
1591978800000|2020-06-12 16:20:00|8985|8984.1|8989|8988.1|8989.3|8988.4|8984|8983|629
1591979100000|2020-06-12 16:25:00|8989.1|8988.2|8988|8987.1|8992.7|8991.8|8988|8987.1|578
1591979400000|2020-06-12 16:30:00|8987.9|8987|8987.6|8986.7|8990.1|8988.7|8985.5|8984.6|667
1591979700000|2020-06-12 16:35:00|8987.5|8986.6|8992.5|8991.6|8993.2|8992.3|8987.4|8986.2|516
1591980000000|2020-06-12 16:40:00|8992.6|8991.7|8992.7|8991.8|8993.1|8992.2|8990.9|8990|450
1591980300000|2020-06-12 16:45:00|8992.6|8991.7|8991.1|8990.2|8994.4|8993.5|8990.7|8989.8|501
1591980600000|2020-06-12 16:50:00|8991.2|8990.3|8991.8|8990.9|8993.3|8992.4|8990.5|8989.6|535
1591980900000|2020-06-12 16:55:00|8991.9|8991|8986.8|8985.9|8992.3|8991.3|8985.5|8984.6|648
1591981200000|2020-06-12 17:00:00|8986.7|8985.8|8988.7|8987.8|8989.5|8988.6|8984.1|8983.2|659
1591981500000|2020-06-12 17:05:00|8988.8|8987.9|8990.1|8989.2|8991.3|8990.3|8987.7|8986.8|528
1591981800000|2020-06-12 17:10:00|8990|8989.1|8990.3|8989.4|8991.2|8990.3|8988.9|8988|518
1591982100000|2020-06-12 17:15:00|8990.4|8989.5|8989.7|8988.8|8992.5|8991.6|8988.9|8988|546
1591982400000|2020-06-12 17:20:00|8989.8|8988.9|8988.3|8987.4|8990.1|8989.2|8985.7|8984.8|602
1591982700000|2020-06-12 17:25:00|8988.6|8987.7|8985.9|8985|8988.8|8987.9|8983.6|8982.5|660
1591983000000|2020-06-12 17:30:00|8986|8985.1|8986.3|8985.4|8988.5|8987.3|8984.2|8983.3|581
1591983300000|2020-06-12 17:35:00|8986.4|8985.5|8985.6|8984.7|8988.2|8987.3|8985|8984.1|522
1591983600000|2020-06-12 17:40:00|8985.5|8984.6|8987.1|8986.2|8987.4|8986.5|8984.2|8983.3|579
1591983900000|2020-06-12 17:45:00|8987|8986.1|8988.6|8987.7|8989.4|8988.5|8986.2|8985.3|615
1591984200000|2020-06-12 17:50:00|8988.7|8987.8|8989.1|8988.2|8991.8|8990.9|8988.1|8987.2|543
1591984500000|2020-06-12 17:55:00|8989.2|8988.3|8991.2|8990.3|8992.5|8991.6|8988.3|8987.4|615
1591984800000|2020-06-12 18:00:00|8991.3|8990.4|8991.9|8991|8993.9|8992.7|8991.1|8990.2|645
1591985100000|2020-06-12 18:05:00|8992.1|8991.2|8996.7|8995.8|8997.3|8996.4|8990.8|8989.9|527
1591985400000|2020-06-12 18:10:00|8996.5|8995.6|8994.8|8993.9|8997.2|8996.3|8991.7|8990.8|543
1591985700000|2020-06-12 18:15:00|8994.7|8993.8|8995.8|8994.9|8996.6|8995.7|8993.3|8992.4|561
1591986000000|2020-06-12 18:20:00|8995.7|8994.8|8994.8|8993.9|8997.6|8996.4|8994.7|8993.8|467
1591986300000|2020-06-12 18:25:00|8994.9|8994|8995.3|8994.4|8996.2|8995|8993.6|8992.7|481
1591986600000|2020-06-12 18:30:00|8995.2|8994.3|8994.5|8993.6|8995.9|8995|8991.9|8991|582
1591986900000|2020-06-12 18:35:00|8994.7|8993.8|8995.4|8994.5|8997.8|8996.8|8994.4|8993.5|556
1591987200000|2020-06-12 18:40:00|8995.5|8994.6|8994.6|8993.7|8998.2|8997|8994.1|8993.2|550
1591987500000|2020-06-12 18:45:00|8994.4|8993.5|8994.5|8993.6|8994.9|8994|8993.1|8992.2|470
1591987800000|2020-06-12 18:50:00|8994.4|8993.5|8994.8|8993.9|8995.5|8994.6|8993.1|8992.2|439
1591988100000|2020-06-12 18:55:00|8995|8994.1|8991.9|8991|8996.4|8995.5|8991.8|8990.9|483
1591988400000|2020-06-12 19:00:00|8992.5|8991.6|8989.8|8988.9|8993.9|8992.9|8989.5|8988.6|666
1591988700000|2020-06-12 19:05:00|8989.6|8988.7|8989|8988.1|8990.2|8989.1|8987.9|8986.7|532
1591989000000|2020-06-12 19:10:00|8988.9|8988|8987.1|8986.2|8990|8988.8|8986.9|8986|550
1591989300000|2020-06-12 19:15:00|8987|8986.1|8988|8987.1|8988.6|8987.7|8986.2|8985.3|504
1591989600000|2020-06-12 19:20:00|8987.9|8987|8989.8|8988.9|8990|8989|8987.2|8986|453
1591989900000|2020-06-12 19:25:00|8989.9|8989|8989.3|8987.8|8990|8989|8987.7|8986.6|428
1591990200000|2020-06-12 19:30:00|8989.4|8987.9|8990.5|8989|8991.2|8990.3|8988.1|8987.2|492
1591990500000|2020-06-12 19:35:00|8990.4|8988.9|8988.4|8987.5|8990.6|8989.4|8988.1|8986.8|641
1591990800000|2020-06-12 19:40:00|8988.3|8987.4|8991.4|8990.5|8992.1|8990.9|8988.3|8987.3|475
1591991100000|2020-06-12 19:45:00|8991.6|8990.1|8987.8|8986.9|8991.6|8990.1|8987.8|8986.9|499
1591991400000|2020-06-12 19:50:00|8987.9|8987|8987|8985.5|8988.7|8987.8|8984.3|8983|580
1591991700000|2020-06-12 19:55:00|8986.9|8985.4|8988.9|8987.4|8988.9|8987.7|8985.7|8984.7|592
1591992000000|2020-06-12 20:00:00|8988.7|8987.2|8987.1|8985.6|8989.8|8988.3|8986.1|8984.6|466
1591992300000|2020-06-12 20:05:00|8987.2|8985.7|8988.3|8986.8|8989.5|8988.5|8986.8|8985.5|318
1591992600000|2020-06-12 20:10:00|8988.4|8986.9|8988.4|8987.5|8989.9|8988.7|8987.8|8986.3|358
1591992900000|2020-06-12 20:15:00|8988.5|8987.6|8989.3|8987.8|8989.5|8988|8986.7|8985.2|302
1591993200000|2020-06-12 20:20:00|8989.1|8987.6|8985.4|8983.9|8989.7|8988.2|8985|8983.8|235
1591993500000|2020-06-12 20:25:00|8985.5|8984|8986.9|8985.4|8988.7|8987.2|8984.9|8983.4|362
1591993800000|2020-06-12 20:30:00|8987|8985.5|8983.5|8982|8987|8985.5|8983.4|8981.9|232
1591994100000|2020-06-12 20:35:00|8983.7|8982.2|8982.3|8980.8|8984.3|8982.8|8981.3|8979.8|265
1591994400000|2020-06-12 20:40:00|8982.4|8980.9|8981|8979.5|8983.8|8982.3|8980.9|8979.4|320
1591994700000|2020-06-12 20:45:00|8980.8|8979.3|8978.4|8976.9|8982.7|8980.1|8977|8972.7|360
1591995000000|2020-06-12 20:50:00|8978.2|8976.7|8974.1|8972.6|8982.8|8977.4|8972.4|8969.2|543
1591995300000|2020-06-12 20:55:00|8974.3|8972.8|8978.8|8972.9|8983.3|8977.1|8974.3|8969.1|392
1592164800000|2020-06-14 20:00:00|8989.7|8969.7|8989.7|8969.7|8989.7|8969.7|8987.2|8965.2|3
1592165700000|2020-06-14 20:15:00|8990.2|8968.2|8989.3|8967.3|8990.9|8969.8|8989.3|8967.3|9
1592166000000|2020-06-14 20:20:00|8987.8|8970.5|8991.1|8970.7|8993.4|8971.4|8987.8|8968.5|47
1592166300000|2020-06-14 20:25:00|8991.8|8970.6|8990.7|8970.8|8991.8|8970.8|8990.7|8970.6|3
1592166900000|2020-06-14 20:35:00|8985.6|8963.6|8990.7|8970.8|8990.7|8970.8|8985.6|8963.6|3
1592167200000|2020-06-14 20:40:00|8990.4|8968.4|8988.3|8970.6|8992.3|8970.6|8988.3|8966.3|7
1592167500000|2020-06-14 20:45:00|8988.7|8971|8989.1|8971.4|8989.1|8971.4|8988.7|8971|2
1592167800000|2020-06-14 20:50:00|8989.6|8971.8|8990.9|8973|8990.9|8973|8989.6|8971.8|4
1592168100000|2020-06-14 20:55:00|8991.3|8973.3|8985.4|8966.3|8992.4|8974.1|8983.4|8965.8|87
1592168400000|2020-06-14 21:00:00|8986.4|8973.1|8985|8969.3|8994.4|8974.4|8981.8|8963.4|146
1592168700000|2020-06-14 21:05:00|8984.6|8968.9|8986.5|8973.8|8995|8976.2|8979.8|8965.1|232
1592169000000|2020-06-14 21:10:00|8989.2|8975.1|8985.9|8974.5|8994.1|8977.8|8982.4|8967.2|183
1592169300000|2020-06-14 21:15:00|8986.1|8974.7|8987.4|8974.8|8992.2|8976.3|8982.8|8970.7|210
1592169600000|2020-06-14 21:20:00|8986.9|8974.9|8984.7|8974.8|8991.3|8976.7|8982.7|8969.1|165
1592169900000|2020-06-14 21:25:00|8985|8974.5|8982.9|8976.4|8988.1|8976.9|8982.8|8971|75
1592170200000|2020-06-14 21:30:00|8982.8|8976.3|8988.3|8975.4|8989.3|8977.1|8982.4|8970.5|177
1592170500000|2020-06-14 21:35:00|8988.4|8976.3|8986.7|8974.6|8990.1|8981.1|8984|8972|193
1592170800000|2020-06-14 21:40:00|8986.8|8974.5|8987.1|8974.8|8993.7|8979.1|8986.4|8973.1|270
1592171100000|2020-06-14 21:45:00|8987.5|8976|8987.7|8976.5|8990.7|8976.9|8986.6|8973|140
1592171400000|2020-06-14 21:50:00|8987.8|8976.6|8987.8|8978.3|8991|8980.1|8986.2|8974.7|137
1592171700000|2020-06-14 21:55:00|8988.2|8978|8987.8|8978.3|8990.6|8980.2|8985.7|8974.3|127
1592172000000|2020-06-14 22:00:00|8987.9|8978.1|8989.3|8984.9|8996.9|8988.6|8987.4|8977.5|850
1592172300000|2020-06-14 22:05:00|8990.5|8983.7|8991.7|8988.7|8994.2|8989.5|8988.7|8982.5|884
1592172600000|2020-06-14 22:10:00|8992|8988.4|8991.7|8988.5|8994.3|8989.2|8990.5|8986.1|735
1592172900000|2020-06-14 22:15:00|8991.8|8988.1|8989.3|8984.7|8994|8988.7|8988|8984.1|556
1592173200000|2020-06-14 22:20:00|8988.3|8985|8990|8986.9|8991.2|8987.9|8987.6|8984.5|509
1592173500000|2020-06-14 22:25:00|8989.9|8987|8986.2|8983.1|8990.4|8987.5|8985.4|8982|573
1592173800000|2020-06-14 22:30:00|8986|8982.9|8987.1|8984.6|8988.2|8985|8985.4|8982.5|586
1592174100000|2020-06-14 22:35:00|8987.2|8984.4|8988.9|8986.2|8990.1|8987.3|8986.2|8983.3|630
1592174400000|2020-06-14 22:40:00|8988.6|8986.1|8989.2|8986.5|8990.4|8987.7|8987.5|8984.5|486
1592174700000|2020-06-14 22:45:00|8989.1|8986.6|8991.3|8988.4|8992.3|8989.6|8989.1|8986.5|453
1592175000000|2020-06-14 22:50:00|8991.4|8988.8|8991.6|8989.4|8992.4|8990.6|8990.5|8987.8|507
1592175300000|2020-06-14 22:55:00|8991.7|8989.5|8990.6|8988.4|8992.4|8990.2|8990.3|8987.8|409
1592175600000|2020-06-14 23:00:00|8990.8|8988.7|8991.3|8989.8|8992.2|8990.1|8989.8|8987.7|395
1592175900000|2020-06-14 23:05:00|8991.1|8989.6|8991.3|8989.8|8992.3|8990.5|8991|8989.1|305
1592176200000|2020-06-14 23:10:00|8991.2|8989.7|8993.1|8991.6|8994.4|8992.9|8991.2|8989.5|352
1592176500000|2020-06-14 23:15:00|8993.2|8991.7|8992.4|8990.9|8994.5|8993|8991.9|8990.4|322
1592176800000|2020-06-14 23:20:00|8992.3|8990.8|8993.1|8991.6|8994|8992.5|8992.1|8990.6|316
1592177100000|2020-06-14 23:25:00|8993|8991.5|8995.5|8994|8998.3|8995.5|8993|8991.5|362
1592177400000|2020-06-14 23:30:00|8995.4|8993.9|8994.4|8992.9|8996.1|8994.6|8993.3|8991.8|335
1592177700000|2020-06-14 23:35:00|8994.5|8993|8993.8|8992.3|8995.1|8993.6|8993.3|8991.8|383
1592178000000|2020-06-14 23:40:00|8993.9|8992.4|8994.7|8993.2|8995.3|8993.9|8993.2|8991.7|324
1592178300000|2020-06-14 23:45:00|8994.8|8993.3|8995.7|8994.2|8996.6|8995.1|8993|8991.5|380
1592178600000|2020-06-14 23:50:00|8995.9|8994.4|8996.7|8995.2|8996.9|8995.4|8993.8|8992.4|499
1592178900000|2020-06-14 23:55:00|8996.8|8995.3|8996|8994.5|8998.2|8996.7|8995.7|8994.2|455
1592179200000|2020-06-15 00:00:00|8995.9|8994.4|8996.2|8994.7|8997|8995.5|8994.4|8993.2|536
1592179500000|2020-06-15 00:05:00|8996.3|8994.8|8992.3|8990.8|8996.3|8994.8|8992|8990.5|517
1592179800000|2020-06-15 00:10:00|8992.5|8991|8993.8|8992.3|8994.2|8992.8|8991.9|8990.4|451
1592180100000|2020-06-15 00:15:00|8993.7|8992.2|8991.8|8990.3|8994.1|8992.6|8990.9|8989.5|455
1592180400000|2020-06-15 00:20:00|8991.9|8990.4|8991.8|8990.3|8992.2|8991.1|8990.4|8988.9|410
1592180700000|2020-06-15 00:25:00|8991.7|8990.2|8993|8991.5|8993.3|8992.1|8990.4|8989|414
1592181000000|2020-06-15 00:30:00|8993.1|8991.6|8994.2|8993.3|8994.9|8993.7|8992.4|8991|379
1592181300000|2020-06-15 00:35:00|8994.3|8993.4|8993.1|8992.2|8995|8994.1|8992.8|8991.3|446
1592181600000|2020-06-15 00:40:00|8993.2|8992.3|8996.1|8994.6|8996.7|8995.4|8992.2|8991.3|468
1592181900000|2020-06-15 00:45:00|8996|8994.5|8995.3|8993.8|8996.5|8995.3|8994.3|8992.9|400
1592182200000|2020-06-15 00:50:00|8995.4|8993.9|8997.6|8996.1|8997.6|8996.1|8994.2|8993.2|439
1592182500000|2020-06-15 00:55:00|8997.7|8996.2|8997.2|8995.7|8997.7|8996.2|8995.3|8994|524
1592182800000|2020-06-15 01:00:00|8997.3|8995.8|8996.3|8995.4|8998.1|8996.9|8996.2|8995.1|376
1592183100000|2020-06-15 01:05:00|8996.4|8995.5|8996.9|8996|8997.8|8996.9|8996.3|8995.2|376
1592183400000|2020-06-15 01:10:00|8996.8|8995.9|8998.9|8997.4|8999.1|8997.9|8996.5|8995.4|369
1592183700000|2020-06-15 01:15:00|8998.8|8997.3|8997.5|8996|8999.4|8997.9|8997.2|8995.9|388
1592184000000|2020-06-15 01:20:00|8997.6|8996.1|8995.5|8994.6|8998|8996.8|8994.8|8993.9|428
1592184300000|2020-06-15 01:25:00|8995.6|8994.7|8995.6|8994.1|8995.7|8994.7|8994.2|8993.1|321
1592184600000|2020-06-15 01:30:00|8995.8|8994.3|8993.2|8991.7|8995.8|8994.3|8992.3|8990.8|421
1592184900000|2020-06-15 01:35:00|8993.3|8991.8|8994.7|8993.8|8995.4|8994.2|8992.9|8991.7|333
1592185200000|2020-06-15 01:40:00|8994.8|8993.9|8992.6|8991.7|8995.3|8994.1|8992.5|8991.4|390
1592185500000|2020-06-15 01:45:00|8992.7|8991.8|8990.6|8989.7|8993.6|8992.4|8990.3|8989.4|465
1592185800000|2020-06-15 01:50:00|8990.4|8989.5|8992.6|8991.7|8993.1|8991.8|8990.2|8989|463
1592186100000|2020-06-15 01:55:00|8992.7|8991.8|8992.9|8991.4|8994.6|8993.3|8992.5|8991.1|375
1592186400000|2020-06-15 02:00:00|8993.2|8991.7|8994|8992.5|8994.3|8992.8|8991.7|8990.2|515
1592186700000|2020-06-15 02:05:00|8993.8|8992.3|8994.6|8993.1|8995.3|8994|8993.4|8992.1|441
1592187000000|2020-06-15 02:10:00|8994.5|8993|8994.5|8993|8994.9|8993.6|8993.1|8991.9|479
1592187300000|2020-06-15 02:15:00|8994.4|8992.9|8992.8|8991.9|8995.4|8994.1|8992.8|8991.5|405
1592187600000|2020-06-15 02:20:00|8992.9|8992|8993|8992.1|8993.8|8992.9|8991.9|8990.8|368
1592187900000|2020-06-15 02:25:00|8993.2|8991.7|8993.7|8992.8|8993.7|8992.8|8992.2|8990.9|330
1592188200000|2020-06-15 02:30:00|8993.6|8992.7|8993.3|8992.4|8994.6|8993.5|8992.5|8991.6|331
1592188500000|2020-06-15 02:35:00|8993.4|8992.5|8992.4|8991.5|8993.8|8992.7|8992.1|8991.2|359
1592188800000|2020-06-15 02:40:00|8992.3|8991.4|8993|8992.1|8993.5|8992.4|8992|8991|371
1592189100000|2020-06-15 02:45:00|8993.1|8992.2|8992.2|8991.3|8993.3|8992.2|8991.3|8990.4|371
1592189400000|2020-06-15 02:50:00|8992.3|8991.4|8993.3|8992.4|8994.3|8993.3|8992|8991.1|313
1592189700000|2020-06-15 02:55:00|8993.4|8992.5|8994.2|8993.3|8995.6|8994.3|8993.1|8992|273
1592190000000|2020-06-15 03:00:00|8994.1|8993.2|8993.4|8992.5|8994.7|8993.8|8993|8992.1|308
1592190300000|2020-06-15 03:05:00|8993.2|8992.3|8993.1|8992.2|8994.3|8993.3|8992.8|8991.9|303
1592190600000|2020-06-15 03:10:00|8993.2|8992.3|8995.5|8994|8995.7|8994.5|8993|8992.1|256
1592190900000|2020-06-15 03:15:00|8995.6|8994.1|8994.8|8993.3|8995.7|8994.4|8994.2|8993|332
1592191200000|2020-06-15 03:20:00|8994.7|8993.2|8994.3|8993.4|8995|8993.9|8993.8|8992.9|232
1592191500000|2020-06-15 03:25:00|8994.2|8993.3|8993.2|8992.3|8994.8|8993.9|8992.8|8991.9|203
1592191800000|2020-06-15 03:30:00|8993.1|8992.2|8992.5|8991.6|8993.3|8992.4|8991.9|8991|296
1592192100000|2020-06-15 03:35:00|8992.8|8991.3|8992.7|8991.8|8993|8992|8991.6|8990.7|207
1592192400000|2020-06-15 03:40:00|8992.8|8991.9|8993.9|8993|8994.9|8994|8992.7|8991.7|284
1592192700000|2020-06-15 03:45:00|8994|8993.1|8994.2|8993.3|8994.6|8993.7|8993.4|8992.5|275
1592193000000|2020-06-15 03:50:00|8994.3|8993.4|8994|8993.1|8995|8994.1|8993.8|8992.9|259
1592193300000|2020-06-15 03:55:00|8993.9|8993|8995.4|8994.5|8995.6|8994.7|8993.3|8992.4|275
1592193600000|2020-06-15 04:00:00|8995.2|8994.3|8994.4|8993.5|8995.8|8994.9|8992.8|8991.9|349
1592193900000|2020-06-15 04:05:00|8994.5|8993.6|8995.4|8993.9|8995.8|8994.7|8994.4|8993.1|348
1592194200000|2020-06-15 04:10:00|8995.2|8993.7|8995.8|8994.9|8996.4|8995.5|8994.9|8993.7|300
1592194500000|2020-06-15 04:15:00|8995.7|8994.8|8996.4|8995.5|8997.4|8996.3|8995.7|8994.8|312
1592194800000|2020-06-15 04:20:00|8996.6|8995.7|8996.9|8996|8997.1|8996.2|8995.5|8994.6|268
1592195100000|2020-06-15 04:25:00|8997|8996.1|8996.4|8995.5|8997.4|8996.2|8996|8995.1|238
1592195400000|2020-06-15 04:30:00|8996.3|8995.4|8997.2|8996.3|8998|8997|8996.3|8995.4|276
1592195700000|2020-06-15 04:35:00|8997.4|8996.5|8997.1|8996.2|8997.8|8996.9|8996.4|8995.1|298
1592196000000|2020-06-15 04:40:00|8997.2|8996.3|8995.8|8994.9|8997.5|8996.6|8995.3|8994.1|323
1592196300000|2020-06-15 04:45:00|8995.9|8995|8996.2|8994.7|8997.1|8996|8995.1|8994.1|350
1592196600000|2020-06-15 04:50:00|8996|8994.5|8997.2|8996.3|8998|8997|8995.1|8994.2|330
1592196900000|2020-06-15 04:55:00|8997.1|8996.2|8996.9|8995.4|8997.9|8997|8996.4|8995.4|362
1592197200000|2020-06-15 05:00:00|8996.7|8995.8|9002|9000.5|9002.2|9000.9|8996.6|8995.7|413
1592197500000|2020-06-15 05:05:00|9002.1|9000.6|9005.5|9004|9005.5|9004.3|9001.4|8999.9|465
1592197800000|2020-06-15 05:10:00|9004.9|9003.7|9004.3|9002.8|9005.4|9003.9|9002.7|9001.2|401
1592198100000|2020-06-15 05:15:00|9004.2|9002.7|9005.1|9003.6|9005.1|9003.6|9002.9|9001.4|376
1592198400000|2020-06-15 05:20:00|9004.7|9003.2|9006.3|9004.8|9007.4|9006|9004.4|9002.9|456
1592198700000|2020-06-15 05:25:00|9006.2|9004.7|9006.3|9004.8|9007.3|9005.9|9005.8|9004.4|435
1592199000000|2020-06-15 05:30:00|9006.4|9004.9|9008.2|9007.3|9008.7|9007.5|9005.8|9004.3|358
1592199300000|2020-06-15 05:35:00|9008.6|9007.1|9006.2|9004.7|9008.7|9007.2|9004.1|9002.7|587
1592199600000|2020-06-15 05:40:00|9006.1|9004.6|9006.3|9004.8|9008.3|9007.2|9005.7|9004.4|527
1592199900000|2020-06-15 05:45:00|9006.1|9004.6|9007.7|9006.2|9008.3|9007.2|9005.1|9003.9|508
1592200200000|2020-06-15 05:50:00|9007.8|9006.3|9006.5|9005|9008.7|9007.5|9005.7|9004.2|476
1592200500000|2020-06-15 05:55:00|9006.8|9005.3|9008.8|9007.3|9009.2|9007.7|9005.3|9004|508
1592200800000|2020-06-15 06:00:00|9008.7|9007.2|9016.2|9014.7|9016.4|9014.9|9007.1|9005.6|770
1592201100000|2020-06-15 06:05:00|9016.1|9014.6|9013.4|9011.9|9016.8|9015.5|9012.6|9011.3|691
1592201400000|2020-06-15 06:10:00|9013.5|9012|9012|9011.1|9014.7|9013.6|9010.8|9009.5|669
1592201700000|2020-06-15 06:15:00|9011.9|9011|9010|9008.5|9014|9013.1|9009.1|9007.9|696
1592202000000|2020-06-15 06:20:00|9010.1|9008.6|9016.4|9015.5|9016.8|9015.6|9009.4|9008.4|598
1592202300000|2020-06-15 06:25:00|9016.8|9015.3|9016.1|9015.2|9017|9015.7|9013.4|9012.5|583
1592202600000|2020-06-15 06:30:00|9016|9015.1|9020.8|9019.9|9021.7|9020.8|9015.7|9014.8|645
1592202900000|2020-06-15 06:35:00|9020.9|9020|9022.6|9021.7|9024.1|9023.2|9019.6|9018.7|528
1592203200000|2020-06-15 06:40:00|9022.7|9021.8|9020.3|9019.4|9025.2|9024.3|9019.8|9018.9|558
1592203500000|2020-06-15 06:45:00|9020.2|9019.3|9017.8|9016.9|9022.1|9021.1|9016.5|9015.6|492
1592203800000|2020-06-15 06:50:00|9017.9|9017|9013.1|9012.2|9018.4|9017.5|9012.6|9011.7|540
1592204100000|2020-06-15 06:55:00|9013|9012.1|9012.4|9011.5|9016.3|9015.4|9012.4|9011.2|593
1592204400000|2020-06-15 07:00:00|9012.6|9011.1|9014.5|9013.6|9016.2|9015.3|9010.5|9009.4|679
1592204700000|2020-06-15 07:05:00|9014.9|9014|9015|9014.1|9016.3|9015.4|9012.5|9011.6|715
1592205000000|2020-06-15 07:10:00|9015.1|9014.2|9011.2|9010.3|9016.3|9015.4|9009.9|9009|704
1592205300000|2020-06-15 07:15:00|9011.4|9010.5|9005|9004.1|9012.3|9011.4|9005|9004.1|637
1592205600000|2020-06-15 07:20:00|9004.9|9004|9000.4|8999.5|9007.8|9006.9|9000.4|8999.5|686
1592205900000|2020-06-15 07:25:00|9000.8|8999.9|9003.3|9002.4|9004.8|9003.9|8997.2|8996.3|672
1592206200000|2020-06-15 07:30:00|9003.4|9002.5|9004.8|9003.9|9006.7|9005.8|9002.3|9001.4|619
1592206500000|2020-06-15 07:35:00|9004.9|9004|8998.3|8997.4|9005|9004.1|8996.8|8995.9|639
1592206800000|2020-06-15 07:40:00|8998.4|8997.5|8995|8994.1|8998.5|8997.6|8991.2|8990.3|634
1592207100000|2020-06-15 07:45:00|8994.9|8994|8993.4|8992.5|8996.7|8995.8|8992.6|8991.7|597
1592207400000|2020-06-15 07:50:00|8993.5|8992.6|8993|8992.1|8997.3|8996.4|8992.5|8991.6|492
1592207700000|2020-06-15 07:55:00|8993.1|8992.2|8988.4|8987.5|8994|8993.1|8986.2|8985.3|634
1592208000000|2020-06-15 08:00:00|8988.9|8987.4|8987.3|8986.4|8991.5|8990.4|8986.7|8985.6|859
1592208300000|2020-06-15 08:05:00|8987.7|8986.2|8987.5|8986.6|8989.8|8988.9|8985.9|8985|709
1592208600000|2020-06-15 08:10:00|8987.7|8986.8|8979.1|8978.2|8987.9|8987|8977.2|8976.3|652
1592208900000|2020-06-15 08:15:00|8979.2|8978.3|8976.2|8975.3|8980.3|8979.4|8974.5|8973.6|629
1592209200000|2020-06-15 08:20:00|8975.9|8975|8976.6|8975.7|8977.7|8976.8|8974.1|8973.2|631
1592209500000|2020-06-15 08:25:00|8976.8|8975.9|8975.2|8974.3|8980.7|8979.8|8974.9|8974|619
1592209800000|2020-06-15 08:30:00|8975.3|8974.4|8978.4|8977.5|8979.7|8978.8|8973|8972.1|630
1592210100000|2020-06-15 08:35:00|8978.3|8977.4|8976.9|8976|8980.1|8979.2|8974.7|8973.8|557
1592210400000|2020-06-15 08:40:00|8976.8|8975.9|8983.1|8982.2|8983.9|8983|8975|8974.1|582
1592210700000|2020-06-15 08:45:00|8983.2|8982.3|8981|8980.1|8985|8984.1|8978.5|8977.6|616
1592211000000|2020-06-15 08:50:00|8980.9|8980|8985.6|8984.7|8986.8|8985.9|8980.5|8979.6|552
1592211300000|2020-06-15 08:55:00|8985.5|8984.6|8983.4|8982.5|8985.6|8984.7|8981.4|8980.5|575
1592211600000|2020-06-15 09:00:00|8983.5|8982.6|8979.5|8978.6|8983.6|8982.7|8979.5|8978.6|547
1592211900000|2020-06-15 09:05:00|8979.6|8978.7|8984.8|8983.9|8984.9|8984|8978.9|8978|521
1592212200000|2020-06-15 09:10:00|8984.7|8983.8|8979.8|8978.9|8984.9|8984|8976.5|8975.6|491
1592212500000|2020-06-15 09:15:00|8979.9|8979|8974.5|8973.6|8980.5|8979.6|8972.4|8970.9|560
1592212800000|2020-06-15 09:20:00|8974.4|8973.5|8977.1|8976.2|8978.4|8977.5|8973.9|8973|487
1592213100000|2020-06-15 09:25:00|8977|8976.1|8979.2|8978.3|8980.9|8980|8975.5|8974.6|500
1592213400000|2020-06-15 09:30:00|8979.3|8978.4|8980.4|8979.5|8982.4|8981.5|8978.8|8977.9|517
1592213700000|2020-06-15 09:35:00|8980.5|8979.6|8978.8|8977.9|8981.7|8980.8|8977.6|8976.7|525
1592214000000|2020-06-15 09:40:00|8978.7|8977.8|8974.5|8973.6|8980.8|8979.9|8974.3|8973.4|509
1592214300000|2020-06-15 09:45:00|8974.6|8973.7|8976.8|8975.9|8977.2|8976.3|8973.3|8972.4|554
1592214600000|2020-06-15 09:50:00|8976.9|8976|8976.2|8975.3|8977.7|8976.8|8974|8973.1|480
1592214900000|2020-06-15 09:55:00|8976.1|8975.2|8971|8970.1|8976.2|8975.3|8970.9|8970|509
1592215200000|2020-06-15 10:00:00|8971.1|8970.2|8977.2|8976.3|8978.8|8977.9|8970.7|8969.8|489
1592215500000|2020-06-15 10:05:00|8977.1|8976.2|8980.1|8979.2|8981.5|8980.6|8977.1|8976.2|452
1592215800000|2020-06-15 10:10:00|8980.2|8979.3|8981|8980.1|8982.1|8981.2|8979.2|8978.3|433
1592216100000|2020-06-15 10:15:00|8981.1|8980.2|8978.6|8977.7|8981.1|8980.2|8978.2|8977.3|465
1592216400000|2020-06-15 10:20:00|8978.8|8977.9|8977.4|8976.5|8980.1|8979.2|8975.8|8974.9|494
1592216700000|2020-06-15 10:25:00|8977.3|8976.4|8977.8|8976.9|8978.7|8977.8|8975.7|8974.8|454
1592217000000|2020-06-15 10:30:00|8977.7|8976.8|8980.7|8979.8|8981.1|8980.2|8976.9|8976|448
1592217300000|2020-06-15 10:35:00|8980.8|8979.9|8978.3|8977.4|8981.1|8980.2|8977.9|8977|387
1592217600000|2020-06-15 10:40:00|8978.4|8977.5|8978.2|8977.3|8978.5|8977.6|8976|8975.1|413
1592217900000|2020-06-15 10:45:00|8978.4|8977.5|8979.8|8978.9|8981.2|8980.2|8977.2|8976.3|443
1592218200000|2020-06-15 10:50:00|8979.7|8978.8|8985.1|8984.2|8985.3|8984.4|8978.8|8977.9|502
1592218500000|2020-06-15 10:55:00|8985.2|8984.3|8990.6|8989.7|8992.3|8991.4|8984.7|8983.8|616
1592218800000|2020-06-15 11:00:00|8990.4|8989.5|8984.3|8983.4|8994|8993.1|8984.2|8983.3|619
1592219100000|2020-06-15 11:05:00|8984.5|8983.6|8983.4|8982.5|8985.6|8984.7|8980.7|8979.8|471
1592219400000|2020-06-15 11:10:00|8983.2|8982.3|8985.4|8984.5|8986.1|8985.2|8980.3|8979.4|435
1592219700000|2020-06-15 11:15:00|8985.5|8984.6|8985.9|8985|8986.6|8985.7|8983.1|8982.2|467
1592220000000|2020-06-15 11:20:00|8985.8|8984.9|8988|8987.1|8989|8988.1|8984.5|8983.6|453
1592220300000|2020-06-15 11:25:00|8987.9|8987|8987.8|8986.9|8988.9|8988|8986.2|8985.3|494
1592220600000|2020-06-15 11:30:00|8987.7|8986.8|8990.3|8989.4|8990.7|8989.8|8987.7|8986.8|410
1592220900000|2020-06-15 11:35:00|8990.4|8989.5|8987.1|8986.2|8991.5|8990.6|8985.3|8984.4|470
1592221200000|2020-06-15 11:40:00|8987|8986.1|8984|8983.1|8987|8986.1|8983.3|8982.4|392
1592221500000|2020-06-15 11:45:00|8984.1|8983.2|8984.9|8984|8989.1|8988.2|8983.5|8982.6|559
1592221800000|2020-06-15 11:50:00|8985|8984.1|8975.5|8974.6|8985.8|8984.9|8975.2|8974.3|634
1592222100000|2020-06-15 11:55:00|8975.6|8974.7|8972.9|8972|8976.7|8975.8|8970.1|8969.2|580
1592222400000|2020-06-15 12:00:00|8972.2|8971.3|8969.4|8968.5|8973.6|8972.7|8963.3|8962.4|654
1592222700000|2020-06-15 12:05:00|8969.8|8968.9|8968.2|8967.3|8970.9|8970|8967.8|8966.9|476
1592223000000|2020-06-15 12:10:00|8968.3|8967.4|8965.5|8964.6|8969.4|8968.5|8963.8|8962.9|601
1592223300000|2020-06-15 12:15:00|8965.6|8964.7|8967|8966.1|8967.3|8966.3|8961.9|8961|561
1592223600000|2020-06-15 12:20:00|8966.9|8966|8968.9|8968|8971.2|8970.3|8966.2|8965.1|577
1592223900000|2020-06-15 12:25:00|8968.8|8967.9|8971.8|8970.3|8974.3|8973.4|8968.8|8967.9|525
1592224200000|2020-06-15 12:30:00|8971.5|8970|8969.5|8968.6|8972.3|8971.4|8968.1|8966.8|578
1592224500000|2020-06-15 12:35:00|8969.4|8968.5|8971.7|8970.8|8972.1|8971.2|8968.3|8967.4|487
1592224800000|2020-06-15 12:40:00|8971.6|8970.7|8973.7|8972.2|8974.1|8973.1|8971.4|8970.2|529
1592225100000|2020-06-15 12:45:00|8973.5|8972|8975|8974.1|8976.1|8975.1|8972.8|8971.3|512
1592225400000|2020-06-15 12:50:00|8975.1|8974.2|8975.1|8973.6|8976.6|8975.3|8972.8|8971.3|496
1592225700000|2020-06-15 12:55:00|8975.2|8973.7|8974|8973.1|8976.1|8975.1|8972.4|8971|494
1592226000000|2020-06-15 13:00:00|8973.8|8972.9|8976.5|8975.6|8977.5|8976.6|8972.9|8971.7|618
1592226300000|2020-06-15 13:05:00|8976.4|8975.5|8972.2|8970.7|8976.5|8975.6|8970.4|8969|573
1592226600000|2020-06-15 13:10:00|8972.3|8970.8|8970.4|8968.9|8975.9|8974.5|8970.3|8968.9|520
1592226900000|2020-06-15 13:15:00|8970.1|8969.2|8971.1|8969.6|8972.5|8971.2|8968.2|8967.2|489
1592227200000|2020-06-15 13:20:00|8971.5|8970|8972.7|8971.2|8972.9|8971.6|8970.5|8969|512
1592227500000|2020-06-15 13:25:00|8972.8|8971.3|8969.9|8969|8975|8973.8|8969.1|8967.8|325
1592227800000|2020-06-15 13:30:00|8970.5|8969.3|8974.4|8973.5|8975.9|8974.8|8970.5|8969|395
1592228100000|2020-06-15 13:35:00|8974.2|8973.3|8975.3|8973.8|8976.2|8975.1|8972.9|8971.8|405
1592228400000|2020-06-15 13:40:00|8974.9|8974|8975.8|8974.3|8976.1|8974.8|8972.2|8970.8|430
1592228700000|2020-06-15 13:45:00|8975.7|8974.2|8983.4|8981.9|8984.4|8983.2|8975.1|8973.6|536
1592229000000|2020-06-15 13:50:00|8983.3|8981.8|8978.7|8977.2|8988.1|8986.6|8976|8974.5|752
1592229300000|2020-06-15 13:55:00|8978.9|8977.4|8972.5|8971.6|8979.4|8977.9|8969.9|8968.4|832
1592229600000|2020-06-15 14:00:00|8973.1|8972.2|8972.1|8970.6|8978.9|8977.7|8971.4|8970.1|858
1592229900000|2020-06-15 14:05:00|8971.3|8970.4|8968|8966.5|8974.1|8972.9|8966.7|8965.6|679
1592230200000|2020-06-15 14:10:00|8967.6|8966.7|8970.9|8969.4|8970.9|8969.4|8966.7|8965.4|683
1592230500000|2020-06-15 14:15:00|8970.8|8969.3|8971.6|8970.7|8974|8973.1|8969.6|8968.4|700
1592230800000|2020-06-15 14:20:00|8971.7|8970.8|8974.6|8973.1|8976|8974.7|8971.3|8969.8|616
1592231100000|2020-06-15 14:25:00|8974.5|8973|8975.9|8975|8976.5|8975.6|8973.1|8972|539
1592231400000|2020-06-15 14:30:00|8976.1|8975.2|8978.5|8977|8979.7|8978.3|8975|8973.7|624
1592231700000|2020-06-15 14:35:00|8978.3|8977.4|8980.9|8980|8982.1|8980.8|8977|8976.1|706
1592232000000|2020-06-15 14:40:00|8981|8980.1|8976.2|8974.7|8984.6|8983.7|8974.9|8973.7|774
1592232300000|2020-06-15 14:45:00|8976.1|8974.6|8983.3|8981.8|8984|8982.5|8974.1|8972.7|717
1592232600000|2020-06-15 14:50:00|8983.4|8981.9|8974.5|8973.6|8985.1|8984.2|8973.8|8972.4|759
1592232900000|2020-06-15 14:55:00|8975.1|8973.3|8973.4|8971.9|8975.3|8974|8969.3|8968.4|810
1592233200000|2020-06-15 15:00:00|8973.3|8971.8|8972.8|8971.3|8976.7|8975.6|8972|8970.8|746
1592233500000|2020-06-15 15:05:00|8973|8971.5|8968.9|8967.4|8973.6|8972.1|8967|8965.8|599
1592233800000|2020-06-15 15:10:00|8968.7|8967.2|8970.7|8969.8|8971|8969.8|8967.5|8966.3|553
1592234100000|2020-06-15 15:15:00|8970.9|8970|8973.2|8971.7|8975.3|8974|8970.7|8969.6|650
1592234400000|2020-06-15 15:20:00|8972.7|8971.8|8972.2|8970.7|8974|8972.7|8970.3|8969|579
1592234700000|2020-06-15 15:25:00|8972.3|8970.8|8973.2|8971.7|8973.9|8972.8|8970.8|8969.3|623
1592235000000|2020-06-15 15:30:00|8973.5|8972|8976.7|8975.2|8976.7|8975.5|8971.4|8970|621
1592235300000|2020-06-15 15:35:00|8976.6|8975.1|8976.5|8975.6|8979|8977.7|8976|8974.9|596
1592235600000|2020-06-15 15:40:00|8976.6|8975.7|8981.1|8980.2|8983.2|8982.2|8976.5|8975.4|536
1592235900000|2020-06-15 15:45:00|8981|8980.1|8982.7|8981.2|8985.6|8984.3|8979.8|8978.4|564
1592236200000|2020-06-15 15:50:00|8982.6|8981.1|8986.4|8985.5|8987|8985.8|8982.2|8980.7|510
1592236500000|2020-06-15 15:55:00|8986.6|8985.1|8986|8984.5|8987.6|8986.6|8984.5|8983.2|582
1592236800000|2020-06-15 16:00:00|8985.9|8984.4|8983.1|8981.6|8987.8|8986.3|8983|8981.6|587
1592237100000|2020-06-15 16:05:00|8983.2|8981.7|8982.1|8980.6|8983.5|8982.1|8980.1|8978.8|548
1592237400000|2020-06-15 16:10:00|8982|8980.5|8987.3|8986.4|8988.1|8986.8|8979.5|8978.1|674
1592237700000|2020-06-15 16:15:00|8987.6|8986.1|8984.6|8983.7|8987.6|8986.1|8982.3|8980.9|572
1592238000000|2020-06-15 16:20:00|8984.5|8983.6|8984.3|8982.8|8985.9|8984.5|8981.8|8980.7|504
1592238300000|2020-06-15 16:25:00|8984.4|8982.9|8983.1|8981.6|8984.8|8983.6|8981.5|8980.3|484
1592238600000|2020-06-15 16:30:00|8983.2|8981.7|8984.8|8983.3|8985.6|8984.3|8983.1|8981.6|405
1592238900000|2020-06-15 16:35:00|8984.7|8983.2|8984|8983.1|8986|8984.7|8983.3|8982.1|429
1592239200000|2020-06-15 16:40:00|8984.1|8982.6|8982.7|8981.8|8984.6|8983.2|8982.5|8981.3|429
1592239500000|2020-06-15 16:45:00|8983.2|8981.7|8983.4|8981.9|8983.8|8982.4|8981|8979.7|400
1592239800000|2020-06-15 16:50:00|8983.3|8981.8|8983.7|8982.2|8984.3|8982.8|8981.2|8979.9|462
1592240100000|2020-06-15 16:55:00|8983.8|8982.3|8982.9|8981.4|8986.9|8985.9|8982.3|8981.1|495
1592240400000|2020-06-15 17:00:00|8982.8|8981.3|8986.4|8984.9|8986.7|8985.5|8982.4|8980.9|442
1592240700000|2020-06-15 17:05:00|8986.1|8985.2|8986.2|8985.3|8987.7|8986.5|8985.8|8984.5|351
1592241000000|2020-06-15 17:10:00|8986.1|8985.2|8987|8986.1|8988.6|8987.3|8985.8|8984.7|362
1592241300000|2020-06-15 17:15:00|8987.2|8985.7|8985.1|8983.6|8987.3|8986.1|8982.7|8981.2|404
1592241600000|2020-06-15 17:20:00|8985|8983.5|8982.4|8980.9|8985|8983.7|8982.4|8980.9|349
1592241900000|2020-06-15 17:25:00|8982.5|8981|8981.2|8979.7|8982.6|8981.4|8980.1|8978.9|361
1592242200000|2020-06-15 17:30:00|8980.8|8979.9|8982.7|8981.8|8983.2|8982|8980.6|8979.5|411
1592242500000|2020-06-15 17:35:00|8982.6|8981.7|8985.2|8983.7|8985.2|8983.8|8981.6|8980.3|455
1592242800000|2020-06-15 17:40:00|8985.1|8983.6|8987.5|8986|8987.8|8986.3|8984.8|8983.5|268
1592243100000|2020-06-15 17:45:00|8987.2|8986.3|8990|8988.5|8990.3|8988.8|8986.7|8985.6|297
1592243400000|2020-06-15 17:50:00|8990.1|8988.6|8989.1|8987.6|8991.2|8989.7|8988.6|8987.1|442
1592243700000|2020-06-15 17:55:00|8989|8987.5|8993.8|8992.9|8994.1|8993.1|8988|8986.8|448
1592244000000|2020-06-15 18:00:00|8993.6|8992.7|8996.5|8995|8996.7|8995.2|8992.2|8990.7|830
1592244300000|2020-06-15 18:05:00|8996.6|8995.1|8994.4|8992.9|8996.6|8995.1|8992.9|8991.5|759
1592244600000|2020-06-15 18:10:00|8994.5|8993|8993.6|8992.1|8995.1|8993.9|8992.4|8990.9|704
1592244900000|2020-06-15 18:15:00|8993.5|8992|8993.9|8992.4|8996.4|8994.9|8993|8991.5|759
1592245200000|2020-06-15 18:20:00|8994.1|8992.6|8991.9|8990.4|8995.8|8994.3|8991.6|8990.3|580
1592245500000|2020-06-15 18:25:00|8991.7|8990.2|8990.6|8989.1|8992.7|8991.2|8989|8987.5|589
1592245800000|2020-06-15 18:30:00|8990.5|8989|8991.9|8990.4|8992.9|8991.6|8989.3|8987.8|603
1592246100000|2020-06-15 18:35:00|8991.7|8990.2|8990.7|8989.2|8992.7|8991.2|8989.5|8988|561
1592246400000|2020-06-15 18:40:00|8990.8|8989.3|8991.8|8990.3|8992|8990.5|8989.1|8987.6|535
1592246700000|2020-06-15 18:45:00|8991.9|8990.4|8991.3|8989.8|8992|8990.5|8989.2|8988|522
1592247000000|2020-06-15 18:50:00|8991.4|8989.9|8990.4|8989.5|8993.1|8991.7|8989.8|8988.6|478
1592247300000|2020-06-15 18:55:00|8990.3|8989.4|8993.2|8991.7|8993.4|8991.9|8989.2|8988|456
1592247600000|2020-06-15 19:00:00|8993.3|8991.8|8992.5|8991.6|8993.5|8992.1|8990.1|8988.9|624
1592247900000|2020-06-15 19:05:00|8992.9|8991.4|8990.4|8988.9|8994.8|8993.5|8990.4|8988.9|536
1592248200000|2020-06-15 19:10:00|8990.5|8989|8989.3|8987.8|8992.4|8990.9|8989|8987.5|351
1592248500000|2020-06-15 19:15:00|8989.4|8987.9|8989.8|8988.3|8991.6|8990.4|8988.4|8986.9|398
1592248800000|2020-06-15 19:20:00|8989.9|8988.4|8988.2|8986.7|8991.7|8990.2|8988|8986.5|384
1592249100000|2020-06-15 19:25:00|8988.3|8986.8|8989.2|8987.7|8990.3|8988.8|8986.9|8985.4|527
1592249400000|2020-06-15 19:30:00|8989.1|8987.6|8989.4|8987.9|8989.7|8988.2|8987.7|8986.4|490
1592249700000|2020-06-15 19:35:00|8989.3|8987.8|8987.8|8986.3|8990.1|8988.9|8986.7|8985.3|466
1592250000000|2020-06-15 19:40:00|8987.9|8986.4|8985.8|8984.3|8988.1|8986.6|8985.2|8983.9|494
1592250300000|2020-06-15 19:45:00|8985.7|8984.2|8986.8|8985.3|8987.1|8985.6|8984.9|8983.4|496
1592250600000|2020-06-15 19:50:00|8986.7|8985.2|8984.2|8982.7|8986.7|8985.4|8983.7|8982.2|401
1592250900000|2020-06-15 19:55:00|8984|8982.5|8984.1|8983.2|8985.9|8984.4|8983.2|8981.9|499
1592251200000|2020-06-15 20:00:00|8984.2|8983.3|8988.5|8987|8989|8987.7|8984.2|8983|410
1592251500000|2020-06-15 20:05:00|8988.6|8987.1|8990|8988.5|8990.2|8988.9|8988|8986.8|215
1592251800000|2020-06-15 20:10:00|8989.9|8988.4|8989|8987.5|8990.1|8988.7|8988.7|8987.2|200
1592252100000|2020-06-15 20:15:00|8989.1|8987.6|8990.7|8989.2|8990.9|8989.6|8989|8987.6|140
1592252400000|2020-06-15 20:20:00|8990.6|8989.1|8988.1|8986.6|8991.6|8990.6|8987.3|8986|218
1592252700000|2020-06-15 20:25:00|8988|8986.5|8984.6|8983.1|8988|8986.6|8984.6|8983.1|274
1592253000000|2020-06-15 20:30:00|8984.8|8983.3|8985.1|8983.6|8986.3|8984.8|8983.9|8982.4|190
1592253300000|2020-06-15 20:35:00|8985.3|8983.8|8983.3|8981.8|8985.6|8984.3|8982.6|8981.1|193
1592253600000|2020-06-15 20:40:00|8983.2|8981.7|8982.9|8981.4|8984.2|8982.7|8982.5|8981|189
1592253900000|2020-06-15 20:45:00|8983|8981.5|8984|8982.5|8985|8983.5|8982.1|8980.6|221
1592254200000|2020-06-15 20:50:00|8984.1|8982.6|8983.1|8981.6|8984.3|8982.8|8982.2|8980.7|203
1592254500000|2020-06-15 20:55:00|8983|8981.5|8984.8|8980.5|8985.4|8982.3|8981.6|8979.5|333
1592254800000|2020-06-15 21:00:00|8988|8978.9|8984.3|8979.2|8988.5|8981.8|8983.5|8978.3|126
1592255100000|2020-06-15 21:05:00|8985.2|8978.2|8988.1|8982.1|8991.2|8984.2|8984.2|8977.5|178
1592255400000|2020-06-15 21:10:00|8989.5|8981.6|8990.8|8983.2|8995.6|8985|8986.5|8981.2|276
1592255700000|2020-06-15 21:15:00|8989.7|8983|8991.2|8984|8995.3|8985.4|8989.7|8982.7|306
1592256000000|2020-06-15 21:20:00|8991.1|8984.1|8987.7|8977.5|8992.6|8985.8|8985.4|8976.4|375
1592256300000|2020-06-15 21:25:00|8987.4|8977.3|8986.9|8979.3|8989.4|8980.5|8983.5|8977.1|303
1592256600000|2020-06-15 21:30:00|8986.7|8979.9|8986.9|8979.7|8988.2|8981.2|8985.5|8978.9|259
1592256900000|2020-06-15 21:35:00|8987|8979.8|8978.1|8972.6|8987.5|8980.9|8977.1|8971.1|406
1592257200000|2020-06-15 21:40:00|8977.9|8972.9|8982.7|8973.1|8987.2|8975.2|8974.3|8969|535
1592257500000|2020-06-15 21:45:00|8983|8973.7|8983|8975|8984.2|8977.5|8981|8972.2|303
1592257800000|2020-06-15 21:50:00|8982.5|8975.2|8980.1|8971.6|8983.9|8975.5|8978.8|8969.9|318
1592258100000|2020-06-15 21:55:00|8980.3|8971.4|8981.2|8973.2|8982.2|8974|8978.8|8969.7|425
1592258400000|2020-06-15 22:00:00|8981.7|8974.7|8974.7|8972|8984.8|8977.7|8974.2|8971.9|855
1592258700000|2020-06-15 22:05:00|8974.8|8971.8|8976|8974.5|8977.4|8975.3|8973.8|8970.9|594
1592259000000|2020-06-15 22:10:00|8976.3|8974|8976.6|8975.1|8978.1|8976|8974.6|8972.3|630
1592259300000|2020-06-15 22:15:00|8977.3|8974.9|8975.7|8974.2|8978.4|8976.5|8975.6|8973.5|567
1592259600000|2020-06-15 22:20:00|8975.6|8974.1|8975.9|8974.4|8977.9|8976.2|8975.4|8973.1|372
1592259900000|2020-06-15 22:25:00|8975.8|8974.3|8975.6|8974.1|8976.2|8974.6|8975.2|8973|160
1592260200000|2020-06-15 22:30:00|8975.4|8973.9|8975.5|8973.2|8977|8974.9|8974.2|8972.3|427
1592260500000|2020-06-15 22:35:00|8975.7|8973.1|8976.4|8974.9|8977|8975.2|8973.9|8972.1|399
1592260800000|2020-06-15 22:40:00|8976.8|8974.6|8977.3|8975.8|8978.3|8976.4|8976.2|8974.2|316
1592261100000|2020-06-15 22:45:00|8977.2|8975.7|8974.2|8972.7|8977.9|8976.1|8974|8972.2|335
1592261400000|2020-06-15 22:50:00|8974.9|8972.6|8975.1|8973.6|8975.8|8973.9|8973.1|8971.3|463
1592261700000|2020-06-15 22:55:00|8975.2|8973.7|8974.2|8972.7|8975.8|8974.3|8973.9|8972.1|252
1592262000000|2020-06-15 23:00:00|8974.5|8973|8974.7|8973.2|8975.6|8973.7|8973.6|8971.5|358
1592262300000|2020-06-15 23:05:00|8974.6|8973.1|8975.3|8973.8|8975.7|8974.1|8973.8|8971.9|327
1592262600000|2020-06-15 23:10:00|8975.2|8973.7|8976.3|8974.8|8977.8|8976.1|8975.1|8973.4|259
1592262900000|2020-06-15 23:15:00|8976.4|8974.9|8978.2|8976.7|8978.5|8977|8976|8974.5|257
1592263200000|2020-06-15 23:20:00|8977.9|8976.4|8977.6|8976.1|8978.2|8976.7|8976.8|8975.3|254
1592263500000|2020-06-15 23:25:00|8977.7|8976.2|8977.5|8976|8978.9|8977.8|8976.9|8975.4|284
1592263800000|2020-06-15 23:30:00|8977.4|8975.9|8975.1|8973.6|8978.4|8977|8975|8973.5|331
1592264100000|2020-06-15 23:35:00|8975.2|8973.7|8972.7|8971.2|8976.3|8974.9|8971.9|8970.4|350
1592264400000|2020-06-15 23:40:00|8972.8|8971.3|8972.2|8970.7|8975.2|8973.7|8972.1|8970.6|366
1592264700000|2020-06-15 23:45:00|8972.3|8970.8|8974.7|8973.2|8975|8973.5|8972.1|8970.6|306
1592265000000|2020-06-15 23:50:00|8974.8|8973.3|8974.4|8972.9|8975.1|8973.6|8974|8972.5|195
1592265300000|2020-06-15 23:55:00|8974.5|8973|8971.9|8970.4|8974.9|8973.4|8971.8|8970.3|290
1592265600000|2020-06-16 00:00:00|8971.7|8970.2|8969.2|8967.7|8973.1|8971.6|8967.3|8965.8|494
1592265900000|2020-06-16 00:05:00|8969.1|8967.6|8970.4|8968.9|8972|8970.5|8965.5|8964|429
1592266200000|2020-06-16 00:10:00|8970.5|8969|8970.9|8969.4|8972.1|8970.6|8970.4|8968.9|375
1592266500000|2020-06-16 00:15:00|8971|8969.5|8971.4|8969.9|8972.8|8971.3|8970|8968.7|412
1592266800000|2020-06-16 00:20:00|8971.5|8970|8973.1|8971.6|8973.1|8971.6|8970.8|8969.3|372
1592267100000|2020-06-16 00:25:00|8973|8971.5|8973.8|8972.3|8973.9|8972.4|8972|8970.5|372
1592267400000|2020-06-16 00:30:00|8973.7|8972.2|8972.2|8970.7|8974|8972.5|8970.6|8969.1|423
1592267700000|2020-06-16 00:35:00|8972.1|8970.6|8974.3|8972.8|8975|8973.5|8972|8970.5|382
1592268000000|2020-06-16 00:40:00|8974.4|8972.9|8973.4|8971.9|8974.9|8973.4|8973.1|8971.6|283
1592268300000|2020-06-16 00:45:00|8973.5|8972|8974.4|8972.9|8975.2|8973.7|8973.3|8971.9|284
1592268600000|2020-06-16 00:50:00|8974.3|8972.8|8973.1|8971.6|8974.8|8973.3|8972.2|8970.8|258
1592268900000|2020-06-16 00:55:00|8973|8971.5|8973.8|8972.3|8974.6|8973.1|8972.1|8971|369
1592269200000|2020-06-16 01:00:00|8973.7|8972.2|8972.8|8971.3|8975|8973.7|8972.4|8971.2|442
1592269500000|2020-06-16 01:05:00|8972.9|8971.4|8972.8|8971.3|8974.5|8973|8972.4|8971|255
1592269800000|2020-06-16 01:10:00|8972.9|8971.4|8974.3|8972.8|8975|8973.5|8972.1|8970.7|336
1592270100000|2020-06-16 01:15:00|8974.4|8972.9|8974.6|8973.1|8975.5|8974|8973.6|8972.1|303
1592270400000|2020-06-16 01:20:00|8974.7|8973.2|8975.3|8973.8|8976|8974.5|8974.5|8973|307
1592270700000|2020-06-16 01:25:00|8975.2|8973.7|8976.3|8974.8|8976.3|8974.8|8974.3|8973|336
1592271000000|2020-06-16 01:30:00|8976.1|8974.6|8974.7|8973.2|8976.5|8975|8974.1|8972.6|305
1592271300000|2020-06-16 01:35:00|8974.8|8973.3|8976|8974.5|8976.5|8975|8973.6|8972.3|365
1592271600000|2020-06-16 01:40:00|8976.1|8974.6|8974.5|8973|8976.4|8974.9|8973.9|8972.4|299
1592271900000|2020-06-16 01:45:00|8974.6|8973.1|8971.8|8970.3|8974.7|8973.2|8971.7|8970.2|290
1592272200000|2020-06-16 01:50:00|8971.9|8970.4|8971.8|8970.3|8972.2|8970.7|8971|8969.5|262
1592272500000|2020-06-16 01:55:00|8971.7|8970.2|8968.9|8967.4|8972.4|8970.9|8968.7|8967.3|293
1592272800000|2020-06-16 02:00:00|8968.8|8967.3|8967|8965.5|8969.9|8968.4|8966.3|8965.1|301
1592273100000|2020-06-16 02:05:00|8967.1|8965.6|8964.5|8963|8967.1|8965.6|8964|8962.5|279
1592273400000|2020-06-16 02:10:00|8964.4|8962.9|8964.6|8963.1|8966.1|8964.9|8964|8962.5|302
1592273700000|2020-06-16 02:15:00|8964.7|8963.2|8965.4|8963.9|8966|8964.6|8964.5|8963|311
1592274000000|2020-06-16 02:20:00|8965.1|8964.2|8966.6|8965.1|8967.5|8966.1|8965.1|8963.9|321
1592274300000|2020-06-16 02:25:00|8966.7|8965.2|8966.3|8964.8|8968|8966.5|8966.2|8964.7|268
1592274600000|2020-06-16 02:30:00|8966.2|8964.7|8961.9|8960.4|8966.3|8964.8|8960.5|8959|664
1592274900000|2020-06-16 02:35:00|8961.6|8960.1|8961.5|8960|8962.6|8961.1|8960.3|8958.8|420
1592275200000|2020-06-16 02:40:00|8961.3|8959.8|8961.8|8960.3|8962.8|8961.3|8960.8|8959.3|365
1592275500000|2020-06-16 02:45:00|8961.9|8960.4|8963|8961.5|8963.9|8962.4|8960.8|8959.6|387
1592275800000|2020-06-16 02:50:00|8963.1|8961.6|8961.6|8960.1|8964.2|8962.7|8961.4|8959.9|384
1592276100000|2020-06-16 02:55:00|8961.8|8960.3|8956.4|8954.9|8963.3|8961.8|8954.3|8952.8|444
1592276400000|2020-06-16 03:00:00|8956.5|8955|8955.1|8953.6|8958.7|8957.2|8954.3|8952.8|397
1592276700000|2020-06-16 03:05:00|8955.2|8953.7|8955.7|8954.2|8956.1|8954.6|8953.6|8952.1|355
1592277000000|2020-06-16 03:10:00|8955.8|8954.3|8958.1|8956.6|8959|8957.5|8955|8953.5|354
1592277300000|2020-06-16 03:15:00|8958|8956.5|8958.6|8957.1|8958.9|8957.7|8957.4|8956.2|302
1592277600000|2020-06-16 03:20:00|8958.5|8957|8956.3|8954.8|8960|8958.5|8955.7|8954.2|424
1592277900000|2020-06-16 03:25:00|8956.2|8954.7|8955.8|8954.3|8956.6|8955.4|8953.9|8952.4|433
1592278200000|2020-06-16 03:30:00|8955.9|8954.4|8954.6|8953.7|8956.3|8954.8|8954.3|8953|391
1592278500000|2020-06-16 03:35:00|8954.7|8953.8|8953|8951.5|8955.5|8954.2|8952.1|8951|300
1592278800000|2020-06-16 03:40:00|8953.1|8951.6|8953.3|8952.4|8955|8953.5|8952.9|8951.4|255
1592279100000|2020-06-16 03:45:00|8953.2|8952.3|8956.2|8954.7|8956.2|8954.7|8952.8|8951.3|445
1592279400000|2020-06-16 03:50:00|8956.1|8954.6|8956|8954.5|8956.9|8955.5|8955.3|8953.8|323
1592279700000|2020-06-16 03:55:00|8955.9|8954.4|8955.6|8954.1|8956.7|8955.2|8955|8953.7|342
1592280000000|2020-06-16 04:00:00|8955.7|8954.2|8955|8953.5|8956.1|8954.6|8954.7|8953.3|418
1592280300000|2020-06-16 04:05:00|8955.1|8953.6|8954.6|8953.1|8955.1|8953.8|8954.2|8952.8|262
1592280600000|2020-06-16 04:10:00|8954.5|8953|8953.6|8952.1|8955|8953.8|8952.2|8951|373
1592280900000|2020-06-16 04:15:00|8953.7|8952.2|8951.7|8950.2|8953.8|8952.5|8951|8949.8|429
1592281200000|2020-06-16 04:20:00|8951.5|8950|8953|8951.5|8953.8|8952.5|8950.6|8949.7|414
1592281500000|2020-06-16 04:25:00|8952.9|8951.4|8948.8|8947.3|8953.9|8952.4|8948.2|8946.7|314
1592281800000|2020-06-16 04:30:00|8948.3|8946.8|8949.2|8947.7|8950.3|8949|8948.2|8946.8|244
1592282100000|2020-06-16 04:35:00|8949.1|8947.6|8950.4|8948.9|8951|8949.8|8948.7|8947.2|286
1592282400000|2020-06-16 04:40:00|8950.5|8949|8950.2|8948.7|8951.3|8950.2|8948.9|8947.5|302
1592282700000|2020-06-16 04:45:00|8950.1|8948.6|8949.7|8948.2|8950.8|8949.6|8949.5|8948.2|205
1592283000000|2020-06-16 04:50:00|8949.6|8948.1|8951|8949.5|8952|8950.7|8949.6|8948.1|198
1592283300000|2020-06-16 04:55:00|8951.1|8949.6|8951|8949.5|8951.8|8950.6|8950|8948.8|244
1592283600000|2020-06-16 05:00:00|8951.1|8949.6|8948.6|8947.1|8951.3|8949.8|8948.4|8947|278
1592283900000|2020-06-16 05:05:00|8948.5|8947|8949.5|8948.6|8950.2|8948.9|8947.8|8946.7|309
1592284200000|2020-06-16 05:10:00|8949.8|8948.3|8951|8949.5|8952.4|8950.9|8949.8|8948.3|228
1592284500000|2020-06-16 05:15:00|8951.1|8949.6|8950.8|8949.3|8951.9|8950.4|8950.3|8948.8|226
1592284800000|2020-06-16 05:20:00|8950.5|8949.6|8950.4|8948.9|8951.3|8949.8|8949.1|8947.6|287
1592285100000|2020-06-16 05:25:00|8950.3|8948.8|8948.3|8946.8|8951|8949.7|8948.2|8946.7|254
1592285400000|2020-06-16 05:30:00|8948.2|8946.7|8948|8946.5|8948.8|8947.4|8946.4|8944.9|322
1592285700000|2020-06-16 05:35:00|8948.1|8946.6|8944.1|8942.6|8948.3|8947.1|8943.3|8942.1|274
1592286000000|2020-06-16 05:40:00|8944.2|8942.7|8947.3|8945.8|8949.2|8947.7|8943.3|8942.2|440
1592286300000|2020-06-16 05:45:00|8947.2|8945.7|8949.2|8947.7|8950.5|8949|8946.8|8945.3|381
1592286600000|2020-06-16 05:50:00|8949.3|8947.8|8950.3|8949.4|8951.2|8949.7|8948.2|8946.8|349
1592286900000|2020-06-16 05:55:00|8950.6|8949.1|8950.9|8946.4|8952.1|8950|8948.7|8946.1|431
1592287200000|2020-06-16 06:00:00|8954.5|8945.9|8953.8|8952.3|8954.5|8952.6|8948.2|8943.8|568
1592287500000|2020-06-16 06:05:00|8953.7|8952.2|8952.1|8950.6|8955.4|8954.2|8952|8950.5|465
1592287800000|2020-06-16 06:10:00|8951.9|8950.4|8953.4|8951.9|8953.6|8952.1|8948.9|8947.4|425
1592288100000|2020-06-16 06:15:00|8953.2|8951.7|8949.9|8948.4|8953.3|8952|8949.7|8948.4|414
1592288400000|2020-06-16 06:20:00|8950|8948.5|8949.3|8947.8|8951.4|8950.1|8947|8945.8|502
1592288700000|2020-06-16 06:25:00|8949.2|8947.7|8954|8952.5|8954.2|8952.7|8948.7|8947.3|401
1592289000000|2020-06-16 06:30:00|8953.9|8952.4|8954.3|8953.4|8955.2|8954.1|8952.7|8951.2|413
1592289300000|2020-06-16 06:35:00|8954.4|8953.5|8961.9|8960.4|8962.9|8961.4|8954|8953|653
1592289600000|2020-06-16 06:40:00|8962.1|8960.6|8966.6|8965.7|8967.6|8966.3|8960|8958.5|723
1592289900000|2020-06-16 06:45:00|8966.9|8965.4|8964.7|8963.2|8968.1|8967.1|8964.4|8963|491
1592290200000|2020-06-16 06:50:00|8964.6|8963.1|8968.2|8966.7|8969.4|8968|8964.6|8963.1|561
1592290500000|2020-06-16 06:55:00|8968.3|8966.8|8971.6|8970.7|8972.9|8971.8|8968.1|8966.8|639
1592290800000|2020-06-16 07:00:00|8971.7|8970.2|8972.6|8971.7|8974.1|8973.2|8968.8|8967.6|736
1592291100000|2020-06-16 07:05:00|8972.5|8971.6|8968.7|8967.8|8974.1|8973.2|8967.7|8966.8|747
1592291400000|2020-06-16 07:10:00|8968.5|8967.6|8972.1|8971.2|8972.8|8971.9|8967.2|8965.7|677
1592291700000|2020-06-16 07:15:00|8972|8971.1|8978.7|8977.8|8981.6|8980.2|8972|8971.1|743
1592292000000|2020-06-16 07:20:00|8978.6|8977.7|8976.6|8975.7|8978.7|8977.8|8974.1|8973.2|651
1592292300000|2020-06-16 07:25:00|8976.5|8975.6|8974|8973.1|8979.4|8978.3|8974|8973.1|586
1592292600000|2020-06-16 07:30:00|8973.8|8972.9|8975|8974.1|8977.4|8976.2|8971.8|8970.9|782
1592292900000|2020-06-16 07:35:00|8974.9|8974|8972.7|8971.8|8975.5|8974.4|8971.3|8970.4|586
1592293200000|2020-06-16 07:40:00|8972.8|8971.9|8970.7|8969.8|8973.7|8972.6|8969.5|8968.6|568
1592293500000|2020-06-16 07:45:00|8970.6|8969.7|8973.1|8972.2|8975.7|8974.8|8969.8|8968.9|568
1592293800000|2020-06-16 07:50:00|8972.9|8972|8972.4|8971.5|8973.8|8972.9|8968.9|8967.6|650
1592294100000|2020-06-16 07:55:00|8972.5|8971.6|8971.1|8970.2|8973.4|8972.3|8969.5|8968.6|550
1592294400000|2020-06-16 08:00:00|8971.3|8969.8|8975.4|8973.9|8976.7|8975.5|8970|8968.8|722
1592294700000|2020-06-16 08:05:00|8975.6|8974.1|8973|8972.1|8978|8976.8|8973|8972.1|626
1592295000000|2020-06-16 08:10:00|8973.3|8972.4|8973.2|8972.3|8976.6|8975.7|8972.9|8972|518
1592295300000|2020-06-16 08:15:00|8973.1|8972.2|8974.3|8973.4|8976.3|8975.4|8972.4|8971.4|559
1592295600000|2020-06-16 08:20:00|8974.1|8973.2|8978.1|8977.2|8978.1|8977.2|8972.8|8971.9|509
1592295900000|2020-06-16 08:25:00|8978|8977.1|8975.3|8974.4|8979.1|8978.2|8974.4|8973.5|568
1592296200000|2020-06-16 08:30:00|8975.5|8974.6|8971|8970.1|8975.5|8974.6|8970.6|8969.7|523
1592296500000|2020-06-16 08:35:00|8970.9|8970|8967|8966.1|8971.6|8970.5|8964.7|8963.8|560
1592296800000|2020-06-16 08:40:00|8966.9|8966|8966|8965.1|8967.4|8966.2|8964.4|8963.5|491
1592297100000|2020-06-16 08:45:00|8966.2|8965.3|8968.5|8967.6|8970.6|8969.6|8965.4|8964.5|526
1592297400000|2020-06-16 08:50:00|8968.6|8967.7|8968.5|8967.6|8972.6|8971.5|8968.1|8967.2|492
1592297700000|2020-06-16 08:55:00|8968.4|8967.5|8967.6|8964.7|8970.3|8969.4|8963|8961.9|538
1592298000000|2020-06-16 09:00:00|8968.2|8963.9|8964.7|8963.2|8971.2|8966.1|8963|8961.8|487
1592298300000|2020-06-16 09:05:00|8964.6|8963.1|8962.8|8961.9|8965.7|8964.8|8962.6|8961.7|460
1592298600000|2020-06-16 09:10:00|8962.7|8961.8|8961.8|8960.9|8964.5|8963.5|8961.6|8960.7|476
1592298900000|2020-06-16 09:15:00|8961.7|8960.8|8965.1|8964.2|8965.4|8964.2|8960.4|8959.5|538
1592299200000|2020-06-16 09:20:00|8965|8964.1|8962|8961.1|8965.5|8964.3|8960.7|8959.6|609
1592299500000|2020-06-16 09:25:00|8962.3|8960.8|8959.4|8958.5|8962.5|8961.4|8959|8958|533
1592299800000|2020-06-16 09:30:00|8959.7|8958.8|8959.1|8958.2|8960.6|8959.6|8956.7|8955.6|548
1592300100000|2020-06-16 09:35:00|8959.4|8957.9|8959.2|8958.3|8962.1|8961.1|8957.1|8955.9|534
1592300400000|2020-06-16 09:40:00|8959.3|8958.4|8955.5|8954.6|8959.5|8958.4|8954.6|8953.5|529
1592300700000|2020-06-16 09:45:00|8955.4|8954.5|8955.1|8954.2|8960.3|8959.4|8954.4|8953.5|494
1592301000000|2020-06-16 09:50:00|8955|8954.1|8953|8952.1|8956.2|8955.3|8953|8952.1|438
1592301300000|2020-06-16 09:55:00|8953.1|8952.2|8952.3|8951.4|8957.1|8956.2|8951.9|8951|513
1592301600000|2020-06-16 10:00:00|8952.2|8951.3|8949.9|8949|8953.5|8952.5|8949.8|8948.9|537
1592301900000|2020-06-16 10:05:00|8949.7|8948.8|8947.1|8946.2|8950.4|8949.5|8946.3|8945.4|480
1592302200000|2020-06-16 10:10:00|8947|8946.1|8950.1|8949.2|8950.4|8949.5|8945.1|8944.2|446
1592302500000|2020-06-16 10:15:00|8950.2|8949.3|8944.1|8943.2|8950.2|8949.3|8943.8|8942.9|497
1592302800000|2020-06-16 10:20:00|8944|8943.1|8948.5|8947.6|8948.8|8947.7|8943.8|8942.9|434
1592303100000|2020-06-16 10:25:00|8948.4|8947.5|8949|8948.1|8949.9|8949|8945.3|8944.4|481
1592303400000|2020-06-16 10:30:00|8949.5|8948.6|8946.3|8945.4|8953.2|8952.3|8946.1|8945.2|523
1592303700000|2020-06-16 10:35:00|8946.5|8945.6|8949|8948.1|8949.2|8948.3|8945.2|8944.3|416
1592304000000|2020-06-16 10:40:00|8948.9|8948|8952.4|8951.5|8953.6|8952.7|8947.8|8946.9|485
1592304300000|2020-06-16 10:45:00|8952.6|8951.7|8950.8|8949.9|8952.8|8951.9|8947.3|8946.4|479
1592304600000|2020-06-16 10:50:00|8950.9|8950|8950|8949.1|8951.6|8950.7|8947.9|8946.9|422
1592304900000|2020-06-16 10:55:00|8950.1|8949.2|8945.3|8944.4|8951.4|8950.3|8945.3|8944.4|435
1592305200000|2020-06-16 11:00:00|8945.4|8944.5|8947.4|8946.5|8947.4|8946.5|8945.2|8944.3|364
1592305500000|2020-06-16 11:05:00|8947.3|8946.4|8948.1|8947.2|8949.5|8948.6|8945.8|8944.9|368
1592305800000|2020-06-16 11:10:00|8948|8947.1|8945.8|8944.9|8948.4|8947.5|8944.2|8943.3|471
1592306100000|2020-06-16 11:15:00|8945.7|8944.8|8948.4|8947.5|8949.1|8948.2|8945.6|8944.7|430
1592306400000|2020-06-16 11:20:00|8948.5|8947.6|8946.5|8945.6|8948.7|8947.7|8946.4|8945.5|401
1592306700000|2020-06-16 11:25:00|8946.3|8945.4|8945.7|8944.8|8946.6|8945.7|8945|8944.1|335
1592307000000|2020-06-16 11:30:00|8945.6|8944.7|8938.2|8937.3|8946.3|8945.4|8938|8937.1|497
1592307300000|2020-06-16 11:35:00|8938.3|8937.4|8933.3|8932.4|8938.6|8937.7|8933.1|8932.2|462
1592307600000|2020-06-16 11:40:00|8933.4|8932.5|8936.9|8936|8937.3|8936.4|8931.7|8930.8|420
1592307900000|2020-06-16 11:45:00|8936.7|8935.8|8934.3|8933.4|8936.8|8935.9|8933.6|8932.7|393
1592308200000|2020-06-16 11:50:00|8934.4|8933.5|8935.1|8934.2|8937.5|8936.6|8933.6|8932.7|382
1592308500000|2020-06-16 11:55:00|8934.8|8933.9|8936.7|8935.8|8937.9|8937|8934.6|8933.7|450
1592308800000|2020-06-16 12:00:00|8936.8|8935.9|8939.9|8939|8940|8939.1|8936.8|8935.9|381
1592309100000|2020-06-16 12:05:00|8940|8939.1|8938.1|8937.2|8940|8939.1|8935.5|8934.6|356
1592309400000|2020-06-16 12:10:00|8938.2|8937.3|8937.6|8936.7|8939.2|8938.3|8936.9|8936|362
1592309700000|2020-06-16 12:15:00|8937.7|8936.8|8936.9|8936|8937.7|8936.8|8934.1|8933.2|485
1592310000000|2020-06-16 12:20:00|8937|8936.1|8936.8|8935.9|8938.8|8937.9|8935.4|8934.5|477
1592310300000|2020-06-16 12:25:00|8936.7|8935.8|8942.2|8932.7|8944.1|8936.4|8935.3|8932.7|441
1592310600000|2020-06-16 12:30:00|8940.7|8932.1|8935.7|8934.8|8941.9|8935.2|8929.1|8928.1|783
1592310900000|2020-06-16 12:35:00|8936|8934.5|8932.2|8931.3|8937.3|8936.4|8932.1|8931.2|730
1592311200000|2020-06-16 12:40:00|8931.8|8930.9|8922|8921.1|8933.1|8931.8|8921.7|8920.8|704
1592311500000|2020-06-16 12:45:00|8922.1|8921.2|8918|8917.1|8924.4|8923.5|8916.6|8915.5|704
1592311800000|2020-06-16 12:50:00|8917.9|8917|8921.3|8920.4|8923.4|8922.5|8915.6|8914.7|666
1592312100000|2020-06-16 12:55:00|8921.4|8920.5|8922.5|8921.6|8925.4|8924.5|8920.5|8919.5|643
1592312400000|2020-06-16 13:00:00|8922.9|8922|8922.7|8921.8|8923.7|8922.8|8919.7|8918.7|760
1592312700000|2020-06-16 13:05:00|8922.6|8921.7|8922.7|8921.8|8925.3|8924.4|8921.3|8920.4|666
1592313000000|2020-06-16 13:10:00|8922.6|8921.7|8924.9|8922.3|8924.9|8923.1|8919.5|8918|749
1592313300000|2020-06-16 13:15:00|8924.7|8922|8924|8923.1|8925.3|8924.1|8921.7|8920.8|633
1592313600000|2020-06-16 13:20:00|8923.9|8923|8925|8924.1|8925.3|8924.4|8923.1|8922.2|611
1592313900000|2020-06-16 13:25:00|8925.1|8924.2|8927.1|8926.2|8927.5|8926.6|8925|8924.1|555
1592314200000|2020-06-16 13:30:00|8927.3|8926.4|8926.7|8925.8|8927.7|8926.8|8923.9|8923|360
1592314500000|2020-06-16 13:35:00|8926.6|8925.7|8933.5|8932.6|8934.5|8933.6|8926.5|8925.6|392
1592314800000|2020-06-16 13:40:00|8933.6|8932.7|8932.6|8931.7|8936.8|8935.5|8931.6|8930.7|363
1592315100000|2020-06-16 13:45:00|8932.7|8931.8|8934.6|8933.7|8934.8|8933.9|8928.3|8927.4|368
1592315400000|2020-06-16 13:50:00|8934.7|8933.8|8928.4|8927.5|8935|8934.1|8928.1|8926.9|400
1592315700000|2020-06-16 13:55:00|8928.2|8927.3|8929.2|8927.7|8934.2|8932.8|8927.7|8926.8|396
1592316000000|2020-06-16 14:00:00|8929.4|8927.9|8924.4|8923.5|8929.5|8928|8922.4|8921.4|411
1592316300000|2020-06-16 14:05:00|8924.6|8923.7|8921.2|8920.3|8925.3|8924.4|8919|8918.1|731
1592316600000|2020-06-16 14:10:00|8921.3|8920.4|8917.3|8916.4|8922.3|8921.4|8917.3|8916.4|586
1592316900000|2020-06-16 14:15:00|8917.2|8916.3|8915.9|8914.4|8917.8|8916.9|8912.7|8911.8|734
1592317200000|2020-06-16 14:20:00|8915.8|8914.9|8921|8920.1|8924.9|8923.8|8915.4|8914.1|791
1592317500000|2020-06-16 14:25:00|8921.4|8919.9|8915.9|8915|8921.4|8920.3|8914.3|8913.4|697
1592317800000|2020-06-16 14:30:00|8915.8|8914.9|8919.6|8918.7|8921.2|8920.3|8913.2|8912.3|615
1592318100000|2020-06-16 14:35:00|8919.7|8918.8|8917.9|8917|8920.7|8919.8|8915|8913.8|754
1592318400000|2020-06-16 14:40:00|8918.1|8917.2|8926.4|8925.5|8930|8928.5|8917.1|8916|880
1592318700000|2020-06-16 14:45:00|8926.8|8925.3|8932.6|8931.7|8934|8933.1|8926.8|8925.3|920
1592319000000|2020-06-16 14:50:00|8932.8|8931.9|8938.7|8937.8|8945.6|8944.1|8931.5|8930.6|958
1592319300000|2020-06-16 14:55:00|8939|8937.5|8942.7|8941.2|8946.8|8945.8|8938.4|8936.9|951
1592319600000|2020-06-16 15:00:00|8943.2|8941.7|8943.7|8942.2|8946.9|8945.4|8936|8935.1|974
1592319900000|2020-06-16 15:05:00|8943.5|8942|8944|8942.5|8947.7|8946.2|8941.5|8940|885
1592320200000|2020-06-16 15:10:00|8943.9|8942.4|8945.5|8944|8948.6|8947.3|8942.3|8940.8|884
1592320500000|2020-06-16 15:15:00|8945.2|8943.7|8945.2|8943.7|8947.3|8945.8|8942.1|8940.6|851
1592320800000|2020-06-16 15:20:00|8945.3|8943.8|8949.1|8948.2|8951.5|8950.4|8945.1|8943.7|806
1592321100000|2020-06-16 15:25:00|8949.2|8948.3|8944|8943.1|8949.7|8948.8|8943.9|8942.6|773
1592321400000|2020-06-16 15:30:00|8944.3|8942.8|8946.4|8944.9|8946.4|8944.9|8943.4|8942.2|751
1592321700000|2020-06-16 15:35:00|8946.2|8944.7|8950.2|8948.7|8951.2|8949.7|8944.5|8943|691
1592322000000|2020-06-16 15:40:00|8950.1|8948.6|8948.7|8947.2|8950.9|8949.9|8948|8946.5|683
1592322300000|2020-06-16 15:45:00|8948.5|8947|8948.5|8947|8951.2|8950|8946.4|8945.1|600
1592322600000|2020-06-16 15:50:00|8948.4|8946.9|8948.7|8947.2|8950.9|8949.5|8945.5|8944.3|594
1592322900000|2020-06-16 15:55:00|8948.5|8947.6|8947.6|8946.7|8951.6|8950.7|8945.9|8945|602
1592323200000|2020-06-16 16:00:00|8947.7|8946.8|8948.7|8947.2|8948.7|8947.3|8945.3|8944.2|641
1592323500000|2020-06-16 16:05:00|8948.6|8947.1|8949|8948.1|8952|8950.8|8947.9|8947|655
1592323800000|2020-06-16 16:10:00|8948.8|8947.9|8948.8|8947.9|8951.4|8950.5|8947.4|8946.2|679
1592324100000|2020-06-16 16:15:00|8948.9|8948|8949.4|8948.5|8950.8|8949.9|8946.9|8946|563
1592324400000|2020-06-16 16:20:00|8949.5|8948.6|8947.6|8946.7|8950.3|8949.4|8946.2|8945.3|578
1592324700000|2020-06-16 16:25:00|8947.5|8946.6|8946.9|8946|8948.2|8947|8944.7|8943.8|526
1592325000000|2020-06-16 16:30:00|8947.2|8946.3|8943.6|8942.7|8947.4|8946.5|8942.8|8941.9|466
1592325300000|2020-06-16 16:35:00|8943.5|8942.6|8942.3|8940.8|8946|8945.1|8942|8940.8|561
1592325600000|2020-06-16 16:40:00|8942.2|8940.7|8939.8|8938.9|8942.6|8941.7|8939|8938.1|508
1592325900000|2020-06-16 16:45:00|8939.7|8938.8|8943.9|8943|8944|8943.1|8939.4|8938.5|425
1592326200000|2020-06-16 16:50:00|8944|8943.1|8944|8943.1|8946|8945.1|8943.4|8942.5|456
1592326500000|2020-06-16 16:55:00|8943.9|8943|8948.5|8947.6|8948.9|8948|8943.2|8942.3|436
1592326800000|2020-06-16 17:00:00|8948.8|8947.9|8949.4|8948.5|8949.6|8948.5|8947.5|8946.6|467
1592327100000|2020-06-16 17:05:00|8949.3|8948.4|8949.5|8948.6|8950.6|8949.7|8948.2|8947.3|397
1592327400000|2020-06-16 17:10:00|8949.6|8948.7|8952.6|8951.7|8953.2|8952.3|8949.1|8948.2|373
1592327700000|2020-06-16 17:15:00|8952.3|8951.4|8952.9|8952|8954|8953.1|8951.6|8950.7|434
1592328000000|2020-06-16 17:20:00|8952.8|8951.9|8955.9|8955|8956.1|8955.2|8952.5|8951.6|474
1592328300000|2020-06-16 17:25:00|8955.7|8954.8|8954.1|8953.2|8956.5|8955.6|8953.7|8952.8|446
1592328600000|2020-06-16 17:30:00|8954|8953.1|8957.4|8956.5|8957.6|8956.7|8953.2|8952.3|389
1592328900000|2020-06-16 17:35:00|8957.5|8956.6|8955|8954.1|8958|8957|8954.5|8953.6|470
1592329200000|2020-06-16 17:40:00|8955.1|8954.2|8953.9|8953|8955.3|8954.4|8953|8952.1|417
1592329500000|2020-06-16 17:45:00|8954|8953.1|8955.4|8954.5|8955.5|8954.6|8953.4|8952.5|315
1592329800000|2020-06-16 17:50:00|8955.5|8954.6|8955|8954.1|8956|8955.1|8954|8953.1|359
1592330100000|2020-06-16 17:55:00|8955.1|8954.2|8955.8|8954.9|8956.1|8955.2|8953.8|8952.9|398
1592330400000|2020-06-16 18:00:00|8955.7|8954.8|8954.6|8953.7|8955.8|8954.9|8953.9|8953|499
1592330700000|2020-06-16 18:05:00|8954.7|8953.8|8952.6|8951.7|8955.4|8954.5|8952.1|8951.2|302
1592331000000|2020-06-16 18:10:00|8952.5|8951.6|8950.7|8949.8|8953|8952.1|8950.1|8949.2|256
1592331300000|2020-06-16 18:15:00|8950.8|8949.9|8950.1|8949.2|8952|8951.1|8949.4|8948.5|366
1592331600000|2020-06-16 18:20:00|8950.3|8949.4|8954.4|8953.5|8954.4|8953.5|8949.4|8948.5|428
1592331900000|2020-06-16 18:25:00|8954.5|8953.6|8953.3|8952.4|8955.2|8954.3|8951.5|8950.6|476
1592332200000|2020-06-16 18:30:00|8953.2|8952.3|8957.6|8956.7|8958.1|8957.2|8952|8951.1|519
1592332500000|2020-06-16 18:35:00|8957.5|8956.6|8957.8|8956.9|8958.9|8958|8957.2|8956.3|406
1592332800000|2020-06-16 18:40:00|8957.7|8956.8|8957.1|8956.2|8958.6|8957.7|8955.9|8955|292
1592333100000|2020-06-16 18:45:00|8957.2|8956.3|8956.7|8955.8|8959|8958.1|8956.3|8955.4|327
1592333400000|2020-06-16 18:50:00|8956.8|8955.9|8958.3|8957.4|8959.2|8958.3|8956.6|8955.7|343
1592333700000|2020-06-16 18:55:00|8958.2|8957.3|8962.7|8961.8|8962.9|8962|8958.1|8957.2|462
1592334000000|2020-06-16 19:00:00|8962.8|8961.9|8961.7|8960.8|8964.5|8963.6|8961.1|8960|425
1592334300000|2020-06-16 19:05:00|8961.6|8960.7|8961.3|8959.8|8962.1|8961.2|8959.6|8958.6|376
1592334600000|2020-06-16 19:10:00|8961.4|8959.9|8963.8|8962.9|8964.9|8963.8|8960.7|8959.8|431
1592334900000|2020-06-16 19:15:00|8963.7|8962.8|8963.2|8962.3|8964.6|8963.4|8961.8|8960.6|460
1592335200000|2020-06-16 19:20:00|8963.1|8962.2|8962.1|8961.2|8963.9|8963|8961.4|8960.5|380
1592335500000|2020-06-16 19:25:00|8962|8961.1|8962.5|8961.6|8962.9|8962|8961.2|8960.3|349
1592335800000|2020-06-16 19:30:00|8962.4|8961.5|8961.4|8960.5|8963.9|8963|8961|8960.1|444
1592336100000|2020-06-16 19:35:00|8961.3|8960.4|8959.9|8959|8962.1|8961.2|8959.4|8958.5|345
1592336400000|2020-06-16 19:40:00|8960|8959.1|8961|8960.1|8961.9|8961|8959.9|8959|435
1592336700000|2020-06-16 19:45:00|8961.1|8960.2|8961.3|8960.4|8962.2|8961.3|8959.1|8958.2|422
1592337000000|2020-06-16 19:50:00|8961|8960.1|8962|8961.1|8962.3|8961.4|8960|8959.1|474
1592337300000|2020-06-16 19:55:00|8962.2|8961.3|8958.3|8957.4|8962.3|8961.4|8957.8|8956.7|536
1592337600000|2020-06-16 20:00:00|8958.2|8957.3|8957.9|8957|8959.4|8958.4|8956.6|8955.7|414
1592337900000|2020-06-16 20:05:00|8958|8957.1|8960.4|8959.5|8960.9|8959.9|8957.9|8957|311
1592338200000|2020-06-16 20:10:00|8960.2|8959.3|8959.2|8957.7|8960.4|8959.5|8958.9|8957.7|258
1592338500000|2020-06-16 20:15:00|8959|8958.1|8958.3|8957.4|8959.1|8958.2|8957.5|8956.5|177
1592338800000|2020-06-16 20:20:00|8958.4|8957.5|8958.9|8957.4|8960|8958.7|8958.1|8957|200
1592339100000|2020-06-16 20:25:00|8959|8957.5|8958.9|8957.4|8959.7|8958.2|8956.5|8955|170
1592339400000|2020-06-16 20:30:00|8958.5|8957.6|8957.9|8956.4|8959|8957.7|8957.4|8956.2|180
1592339700000|2020-06-16 20:35:00|8957.8|8956.3|8958.1|8957.2|8958.6|8957.4|8957.3|8956.2|187
1592340000000|2020-06-16 20:40:00|8958.2|8957.3|8959.1|8957.6|8959.7|8958.4|8958.2|8956.8|201
1592340300000|2020-06-16 20:45:00|8959.3|8957.8|8959.6|8958.1|8959.7|8958.3|8958.2|8956.9|221
1592340600000|2020-06-16 20:50:00|8959.7|8958.2|8958.6|8957.7|8960|8958.5|8958.5|8957|172
1592340900000|2020-06-16 20:55:00|8959.2|8957.5|8961.2|8956.3|8966.8|8957.7|8958|8953.2|315
1592341200000|2020-06-16 21:00:00|8962.6|8954|8960.7|8952.9|8967.5|8956.8|8960.5|8951.7|69
1592341500000|2020-06-16 21:05:00|8960.9|8952.5|8965.4|8959.3|8966|8960.1|8959.1|8952.5|270
1592341800000|2020-06-16 21:10:00|8965.2|8959.5|8963.6|8956.9|8965.7|8959.6|8961.9|8954.9|421
1592342100000|2020-06-16 21:15:00|8963.7|8957|8963.2|8956.7|8965|8957.6|8961.6|8955.8|333
1592342400000|2020-06-16 21:20:00|8963.3|8956.9|8963.5|8955.2|8964.7|8957.2|8960.2|8952.6|319
1592342700000|2020-06-16 21:25:00|8963.8|8954.5|8961|8954.3|8964.1|8956.6|8960.2|8950.1|278
1592343000000|2020-06-16 21:30:00|8961.2|8954.7|8959.2|8955.1|8964.6|8957.1|8959.2|8952.8|379
1592343300000|2020-06-16 21:35:00|8959.3|8954.9|8961.9|8956|8964.6|8959|8959.2|8953.8|347
1592343600000|2020-06-16 21:40:00|8961.8|8955.9|8961.6|8954.6|8962.9|8956.6|8958.7|8949.8|389
1592343900000|2020-06-16 21:45:00|8961.1|8954.8|8964.5|8958.5|8966.3|8959.3|8960.9|8953.9|508
1592344200000|2020-06-16 21:50:00|8964.7|8958.6|8962.3|8951.2|8966.8|8959.3|8960.1|8949.9|395
1592344500000|2020-06-16 21:55:00|8961.3|8951.3|8964.5|8958.3|8965.7|8959.3|8959.9|8950.5|495
1592344800000|2020-06-16 22:00:00|8965.3|8958.1|8964.4|8959.7|8966|8960.3|8962.5|8957.7|685
1592345100000|2020-06-16 22:05:00|8964.3|8959.8|8962.4|8957.6|8964.3|8960|8960.8|8955.4|746
1592345400000|2020-06-16 22:10:00|8962.2|8957.8|8962.5|8959.8|8964.5|8959.8|8961.1|8957.3|600
1592345700000|2020-06-16 22:15:00|8963|8959.1|8963.5|8960.7|8964.8|8962.3|8961.5|8958.9|486
1592346000000|2020-06-16 22:20:00|8963.6|8960.8|8964.9|8962.3|8964.9|8962.8|8962.9|8960.8|335
1592346300000|2020-06-16 22:25:00|8964.1|8962.6|8963.5|8962|8965|8963.5|8962.7|8960.9|243
1592346600000|2020-06-16 22:30:00|8963.9|8961.5|8963.1|8961.6|8964.2|8962.4|8962.8|8960.7|250
1592346900000|2020-06-16 22:35:00|8963.2|8961.7|8963.4|8961.9|8964.3|8962.6|8962.6|8961.1|191
1592347200000|2020-06-16 22:40:00|8963.3|8961.8|8963.4|8961.9|8964.5|8962.7|8962.8|8961|194
1592347500000|2020-06-16 22:45:00|8963.5|8962|8962.3|8960.8|8964|8962.3|8961.7|8959.8|241
1592347800000|2020-06-16 22:50:00|8962.2|8960.7|8961.4|8959.1|8962.8|8960.9|8960.6|8958.9|182
1592348100000|2020-06-16 22:55:00|8961|8959.5|8960.2|8958.7|8961.4|8959.6|8959.8|8958.1|179
1592348400000|2020-06-16 23:00:00|8960.1|8958.6|8959.7|8958.2|8961|8959.2|8959.4|8957.7|164
1592348700000|2020-06-16 23:05:00|8959.4|8957.9|8959.8|8958.3|8960.2|8958.4|8958.4|8956.7|189
1592349000000|2020-06-16 23:10:00|8958.4|8956.9|8959.1|8957.6|8960.1|8958.1|8958.3|8956.6|216
1592349300000|2020-06-16 23:15:00|8959|8957.5|8960.6|8959.1|8960.9|8959.4|8959|8957.5|139
1592349600000|2020-06-16 23:20:00|8960.7|8959.2|8958.5|8957|8960.7|8959.2|8958.3|8956.8|213
1592349900000|2020-06-16 23:25:00|8958.4|8956.9|8957.8|8956.3|8959.3|8957.8|8957|8955.5|211
1592350200000|2020-06-16 23:30:00|8958.2|8956.7|8956.5|8955|8958.4|8956.9|8956.3|8954.8|173
1592350500000|2020-06-16 23:35:00|8956.6|8955.1|8957.2|8955.7|8957.9|8956.4|8956.4|8954.9|155
1592350800000|2020-06-16 23:40:00|8957.1|8955.6|8957.1|8955.6|8957.8|8956.3|8955.6|8954.1|239
1592351100000|2020-06-16 23:45:00|8957.2|8955.7|8957.9|8956.4|8958.3|8956.8|8957.2|8955.7|160
1592351400000|2020-06-16 23:50:00|8958|8956.5|8955.1|8953.6|8958|8956.5|8954.8|8953.3|165
1592351700000|2020-06-16 23:55:00|8954.9|8953.4|8953.8|8952.3|8955.6|8954.1|8951.1|8949.6|340
1592352000000|2020-06-17 00:00:00|8953.9|8952.4|8958.1|8956.6|8958.7|8957.4|8952.7|8951.2|460
1592352300000|2020-06-17 00:05:00|8957.8|8956.9|8958.3|8956.8|8958.9|8957.4|8957|8955.5|334
1592352600000|2020-06-17 00:10:00|8958.2|8956.7|8960.7|8959.2|8962.5|8961.2|8958.1|8956.6|359
1592352900000|2020-06-17 00:15:00|8960.8|8959.3|8964.4|8962.9|8965.6|8964.1|8959.4|8957.9|463
1592353200000|2020-06-17 00:20:00|8964.3|8962.8|8966.9|8965.4|8967.6|8966.1|8963.6|8962.1|551
1592353500000|2020-06-17 00:25:00|8966.8|8965.3|8968.4|8966.9|8968.6|8967.3|8965.9|8964.4|429
1592353800000|2020-06-17 00:30:00|8968.2|8966.7|8967.6|8966.1|8968.9|8967.4|8967.1|8965.6|404
1592354100000|2020-06-17 00:35:00|8968|8966.5|8968.4|8966.9|8969.5|8968|8967.3|8966.1|390
1592354400000|2020-06-17 00:40:00|8968.5|8967|8968.6|8967.1|8969.8|8968.4|8968|8966.6|351
1592354700000|2020-06-17 00:45:00|8968.5|8967|8966.8|8965.3|8969.5|8968.4|8966.3|8965|442
1592355000000|2020-06-17 00:50:00|8967.1|8965.6|8970.4|8969.5|8970.8|8969.7|8966.7|8965.2|489
1592355300000|2020-06-17 00:55:00|8970|8969.1|8968.3|8966.8|8972.2|8970.9|8967.9|8966.7|404
1592355600000|2020-06-17 01:00:00|8968.2|8966.7|8968.2|8966.7|8969.2|8967.7|8967.4|8965.9|370
1592355900000|2020-06-17 01:05:00|8967.9|8967|8967.9|8966.4|8969.1|8967.6|8967|8965.7|308
1592356200000|2020-06-17 01:10:00|8967.8|8966.3|8968.9|8967.4|8969.2|8967.9|8966.9|8965.7|267
1592356500000|2020-06-17 01:15:00|8969|8967.5|8970.1|8968.6|8971.6|8970.1|8967.8|8966.3|402
1592356800000|2020-06-17 01:20:00|8970.2|8968.7|8971.6|8970.1|8972.6|8971.4|8969.9|8968.4|343
1592357100000|2020-06-17 01:25:00|8971.5|8970|8973.5|8972|8973.8|8972.3|8970.7|8969.3|445
1592357400000|2020-06-17 01:30:00|8973.6|8972.1|8973.2|8972.3|8974.4|8973.4|8972.5|8971|387
1592357700000|2020-06-17 01:35:00|8973.3|8972.4|8973.4|8971.9|8973.6|8972.4|8972.1|8970.8|373
1592358000000|2020-06-17 01:40:00|8973.1|8971.6|8973.5|8972|8974.2|8972.9|8972.2|8970.9|391
1592358300000|2020-06-17 01:45:00|8973.6|8972.1|8973|8971.5|8974.3|8973.2|8972.5|8971.1|382
1592358600000|2020-06-17 01:50:00|8972.9|8971.4|8972.4|8970.9|8973.9|8972.4|8971.9|8970.6|368
1592358900000|2020-06-17 01:55:00|8972.3|8970.8|8972.7|8971.2|8973.5|8972.4|8971.2|8969.7|405
1592359200000|2020-06-17 02:00:00|8972.5|8971|8972.9|8971.4|8974.1|8972.6|8972.2|8970.7|329
1592359500000|2020-06-17 02:05:00|8972.8|8971.3|8972.4|8970.9|8973.1|8971.9|8971.6|8970.1|288
1592359800000|2020-06-17 02:10:00|8972.5|8971|8972.4|8970.9|8972.7|8971.4|8971.3|8969.8|316
1592360100000|2020-06-17 02:15:00|8972.3|8970.8|8972.7|8971.2|8973.6|8972.4|8971.4|8970|294
1592360400000|2020-06-17 02:20:00|8972.4|8970.9|8972.3|8970.8|8973|8971.8|8971.5|8970.1|346
1592360700000|2020-06-17 02:25:00|8972.2|8970.7|8972.3|8970.8|8972.9|8971.7|8970.4|8969.3|385
1592361000000|2020-06-17 02:30:00|8972|8971.1|8975.5|8974|8975.5|8974|8971.5|8970|434
1592361300000|2020-06-17 02:35:00|8975.1|8974.2|8975.1|8974.2|8976.2|8974.9|8974.5|8973|337
1592361600000|2020-06-17 02:40:00|8975|8974.1|8974.6|8973.7|8976.5|8975.6|8974.6|8973.4|341
1592361900000|2020-06-17 02:45:00|8975|8973.5|8976.4|8975.5|8976.7|8975.7|8974.5|8973.1|338
1592362200000|2020-06-17 02:50:00|8976.3|8975.4|8978.4|8976.9|8978.7|8977.6|8975.9|8975|327
1592362500000|2020-06-17 02:55:00|8978.5|8977|8979.4|8977.9|8979.7|8978.2|8978.2|8976.7|327
1592362800000|2020-06-17 03:00:00|8979|8977.5|8976.7|8975.2|8979.4|8977.9|8976.3|8975|308
1592363100000|2020-06-17 03:05:00|8976.6|8975.1|8977.4|8976.5|8978.2|8977.2|8975.8|8974.5|313
1592363400000|2020-06-17 03:10:00|8977.3|8976.4|8978.1|8976.6|8978.1|8976.9|8976.8|8975.6|230
1592363700000|2020-06-17 03:15:00|8978|8976.5|8976.9|8975.4|8978.4|8977.3|8976.3|8975.3|274
1592364000000|2020-06-17 03:20:00|8976.8|8975.3|8976|8974.5|8977|8975.9|8975.3|8974.1|227
1592364300000|2020-06-17 03:25:00|8975.9|8974.4|8974.8|8973.3|8976|8974.5|8973.6|8972.2|310
1592364600000|2020-06-17 03:30:00|8974.7|8973.2|8974.2|8972.7|8975.1|8974.1|8972.9|8971.4|326
1592364900000|2020-06-17 03:35:00|8974.1|8972.6|8974.5|8973|8975.9|8974.8|8974|8972.6|286
1592365200000|2020-06-17 03:40:00|8974.6|8973.1|8975.3|8973.8|8975.6|8974.4|8974.6|8973.1|194
1592365500000|2020-06-17 03:45:00|8975.2|8973.7|8975.6|8974.1|8976.4|8975.2|8975|8973.7|272
1592365800000|2020-06-17 03:50:00|8975.7|8974.2|8975.7|8974.8|8976.4|8975.2|8975|8973.7|202
1592366100000|2020-06-17 03:55:00|8975.6|8974.7|8975.7|8974.2|8976.2|8975|8974.7|8973.2|208
1592366400000|2020-06-17 04:00:00|8975.6|8974.1|8974.2|8973.3|8976.1|8975|8974.1|8972.7|242
1592366700000|2020-06-17 04:05:00|8974.6|8973.1|8972.6|8971.1|8974.9|8973.6|8972.1|8970.9|296
1592367000000|2020-06-17 04:10:00|8972.5|8971|8972.6|8971.7|8973.6|8972.2|8972.2|8970.9|213
1592367300000|2020-06-17 04:15:00|8972.5|8971.6|8973.6|8972.1|8973.8|8972.4|8972.2|8970.9|222
1592367600000|2020-06-17 04:20:00|8973.5|8972|8971.2|8969.7|8973.6|8972.4|8971.1|8969.6|261
1592367900000|2020-06-17 04:25:00|8971.3|8969.8|8972.2|8970.7|8972.4|8971.2|8970.9|8969.4|331
1592368200000|2020-06-17 04:30:00|8972.1|8970.6|8972.7|8971.2|8973|8971.9|8971.2|8969.8|278
1592368500000|2020-06-17 04:35:00|8972.8|8971.3|8973.5|8972|8973.7|8972.7|8972.3|8971.1|180
1592368800000|2020-06-17 04:40:00|8973.6|8972.1|8972.8|8971.9|8974.4|8973.2|8972.3|8971|302
1592369100000|2020-06-17 04:45:00|8972.7|8971.8|8974.6|8973.1|8974.9|8973.7|8972.1|8970.8|297
1592369400000|2020-06-17 04:50:00|8974.5|8973|8973.2|8972.3|8974.6|8973.1|8972.5|8971.4|271
1592369700000|2020-06-17 04:55:00|8973.1|8972.2|8975.4|8973.9|8975.6|8974.4|8973|8971.7|256
1592370000000|2020-06-17 05:00:00|8975.2|8974.3|8976.5|8975|8977.8|8976.3|8974.8|8973.7|379
1592370300000|2020-06-17 05:05:00|8976.6|8975.1|8979.8|8978.3|8980.3|8978.8|8976.1|8974.7|495
1592370600000|2020-06-17 05:10:00|8979.9|8978.4|8979.8|8978.3|8981.3|8980.1|8978.9|8977.4|382
1592370900000|2020-06-17 05:15:00|8979.9|8978.4|8979|8978.1|8980.2|8979.1|8978.8|8977.5|293
1592371200000|2020-06-17 05:20:00|8979.5|8978|8977.6|8976.1|8979.5|8978.3|8977.1|8975.7|307
1592371500000|2020-06-17 05:25:00|8977.8|8976.3|8979.1|8977.6|8979.1|8977.8|8977|8975.7|326
1592371800000|2020-06-17 05:30:00|8979.2|8977.7|8981|8980.1|8981.3|8980.1|8978.5|8977.3|321
1592372100000|2020-06-17 05:35:00|8981.2|8979.7|8980.5|8979.6|8981.3|8980.3|8979.7|8978.5|236
1592372400000|2020-06-17 05:40:00|8980.8|8979.3|8979.7|8978.8|8981.4|8980.3|8978.4|8977.1|277
1592372700000|2020-06-17 05:45:00|8980|8978.5|8982.1|8980.6|8983.6|8982.5|8979.7|8978.4|271
1592373000000|2020-06-17 05:50:00|8982.3|8981.4|8982.1|8980.6|8983.3|8982|8981.8|8980.3|290
1592373300000|2020-06-17 05:55:00|8982.2|8980.7|8982.7|8974.9|8983.4|8981.9|8980.7|8974.9|335
1592373600000|2020-06-17 06:00:00|8983.6|8975|8974.9|8973.4|8984.1|8979.5|8973.5|8972|490
1592373900000|2020-06-17 06:05:00|8974.8|8973.3|8972.1|8971.2|8974.8|8973.7|8972|8970.9|426
1592374200000|2020-06-17 06:10:00|8972.2|8971.3|8967.8|8966.3|8972.3|8971.4|8966.7|8965.5|547
1592374500000|2020-06-17 06:15:00|8967.9|8966.4|8968|8967.1|8969.2|8968.3|8966.7|8965.7|445
1592374800000|2020-06-17 06:20:00|8968.1|8967.2|8967.6|8966.1|8969.6|8968.3|8966|8964.8|497
1592375100000|2020-06-17 06:25:00|8967.7|8966.2|8971|8970.1|8971|8970.1|8966.8|8965.4|541
1592375400000|2020-06-17 06:30:00|8970.9|8970|8971.5|8970.6|8971.8|8970.9|8967.9|8967|472
1592375700000|2020-06-17 06:35:00|8971.6|8970.7|8970|8969.1|8972.4|8971.5|8969.9|8969|335
1592376000000|2020-06-17 06:40:00|8969.9|8969|8971.7|8970.8|8971.7|8970.8|8969.5|8968.6|318
1592376300000|2020-06-17 06:45:00|8972.3|8971.4|8974.5|8973.6|8975.3|8974.4|8971.6|8970.6|382
1592376600000|2020-06-17 06:50:00|8974.4|8973.5|8977|8976.1|8977.9|8977|8973.5|8972.5|390
1592376900000|2020-06-17 06:55:00|8977.1|8976.2|8977.8|8976.9|8978.9|8978|8975.1|8974.1|396
1592377200000|2020-06-17 07:00:00|8977.9|8977|8978|8977.1|8981.8|8980.9|8974.1|8973.2|626
1592377500000|2020-06-17 07:05:00|8977.9|8977|8974.8|8973.9|8978.3|8977.2|8974|8973.1|580
1592377800000|2020-06-17 07:10:00|8974.9|8974|8978.9|8978|8979.2|8978.3|8974.7|8973.8|489
1592378100000|2020-06-17 07:15:00|8978.6|8977.7|8978.4|8977.5|8980.1|8979.2|8977.1|8976|505
1592378400000|2020-06-17 07:20:00|8978.5|8977.6|8974.7|8973.8|8978.6|8977.6|8974.6|8973.7|572
1592378700000|2020-06-17 07:25:00|8974.9|8974|8971.6|8970.7|8975.2|8974.3|8970.5|8969.6|551
1592379000000|2020-06-17 07:30:00|8971.3|8970.4|8972.2|8971.3|8972.3|8971.4|8968.3|8967.2|566
1592379300000|2020-06-17 07:35:00|8972.1|8971.2|8975.7|8974.8|8976|8975.1|8968.2|8967.1|500
1592379600000|2020-06-17 07:40:00|8975.8|8974.9|8979.9|8979|8980.7|8979.8|8974|8973.1|503
1592379900000|2020-06-17 07:45:00|8980|8979.1|8984|8983.1|8984.5|8983.5|8977.5|8976.6|513
1592380200000|2020-06-17 07:50:00|8983.8|8982.9|8988.8|8987.9|8990.7|8989.7|8982.5|8981.6|475
1592380500000|2020-06-17 07:55:00|8988.7|8987.8|8971.8|8970.9|8988.8|8987.9|8971.8|8970.7|675
1592380800000|2020-06-17 08:00:00|8972.1|8971.2|8980.9|8980|8981|8980.1|8972.1|8971.1|611
1592381100000|2020-06-17 08:05:00|8980.8|8979.9|8969.2|8968.3|8982|8981.1|8968.8|8967.9|525
1592381400000|2020-06-17 08:10:00|8969.6|8968.7|8965.7|8964.8|8973|8972.1|8965.3|8964|614
1592381700000|2020-06-17 08:15:00|8965.9|8965|8965.2|8964.3|8968.1|8967.2|8962.9|8962|647
1592382000000|2020-06-17 08:20:00|8965.3|8964.4|8964.8|8963.9|8968.2|8967.3|8960.7|8959.8|543
1592382300000|2020-06-17 08:25:00|8964.9|8964|8963.7|8962.8|8965.8|8964.9|8962.1|8961.2|487
1592382600000|2020-06-17 08:30:00|8963.9|8963|8967.4|8966.5|8967.5|8966.6|8963.9|8963|430
1592382900000|2020-06-17 08:35:00|8967.3|8966.4|8969.6|8968.7|8970.1|8969.2|8967.1|8966.2|456
1592383200000|2020-06-17 08:40:00|8969.5|8968.6|8970.4|8969.5|8972.5|8971.6|8966.5|8965.6|556
1592383500000|2020-06-17 08:45:00|8970.3|8969.4|8963.8|8962.9|8971.3|8970.4|8963.8|8962.6|510
1592383800000|2020-06-17 08:50:00|8963.9|8963|8962.4|8961.5|8964.8|8963.9|8961|8959.9|512
1592384100000|2020-06-17 08:55:00|8962.3|8961.4|8965.2|8963.7|8965.2|8964.1|8960.4|8958.9|588
1592384400000|2020-06-17 09:00:00|8965.6|8963.4|8964.7|8963.2|8968.4|8967|8961.1|8960.2|645
1592384700000|2020-06-17 09:05:00|8964.4|8963.5|8963.2|8962.3|8965.8|8964.9|8961.1|8960.2|600
1592385000000|2020-06-17 09:10:00|8963.3|8962.4|8956.5|8955|8964.7|8963.8|8955.6|8954.4|648
1592385300000|2020-06-17 09:15:00|8956.2|8955.3|8961.6|8960.7|8965.9|8964.7|8954.8|8953.7|753
1592385600000|2020-06-17 09:20:00|8961.7|8960.8|8959|8958.1|8961.9|8960.9|8958.2|8957.3|528
1592385900000|2020-06-17 09:25:00|8958.9|8958|8959.5|8958.6|8962.9|8961.7|8958.7|8957.8|458
1592386200000|2020-06-17 09:30:00|8959.4|8958.5|8961.3|8960.4|8962.3|8961.1|8957.9|8957|520
1592386500000|2020-06-17 09:35:00|8961.2|8960.3|8963.5|8962.6|8964.6|8963.4|8960.8|8959.8|453
1592386800000|2020-06-17 09:40:00|8963.4|8962.5|8962.9|8961.4|8964.9|8963.8|8961.1|8960.2|488
1592387100000|2020-06-17 09:45:00|8962.8|8961.3|8962.6|8961.7|8963.9|8963|8958.2|8957.2|579
1592387400000|2020-06-17 09:50:00|8962.5|8961.6|8967|8965.5|8968.9|8967.9|8962.2|8960.7|634
1592387700000|2020-06-17 09:55:00|8967.1|8965.6|8959.7|8958.8|8968.3|8967.4|8958.3|8957.3|589
1592388000000|2020-06-17 10:00:00|8959.8|8958.9|8964.5|8963|8965.2|8964|8959.6|8958.7|540
1592388300000|2020-06-17 10:05:00|8964.1|8963.2|8960.2|8959.3|8964.5|8963.3|8959.6|8958.7|545
1592388600000|2020-06-17 10:10:00|8960.1|8959.2|8955.8|8954.9|8960.9|8960|8954.3|8953.4|450
1592388900000|2020-06-17 10:15:00|8955.7|8954.8|8953.1|8952.2|8956.9|8956|8953|8952.1|377
1592389200000|2020-06-17 10:20:00|8953|8952.1|8954.8|8953.9|8956.1|8955.2|8951.3|8950.1|449
1592389500000|2020-06-17 10:25:00|8954.9|8954|8955|8954.1|8957.9|8957|8952.9|8952|570
1592389800000|2020-06-17 10:30:00|8955.1|8954.2|8956.9|8956|8957.2|8956.3|8953.5|8952.6|450
1592390100000|2020-06-17 10:35:00|8957|8956.1|8947.2|8946.3|8957.3|8956.4|8947|8946.1|454
1592390400000|2020-06-17 10:40:00|8946.2|8945.3|8948.3|8947.4|8949.9|8949|8943.6|8942.6|453
1592390700000|2020-06-17 10:45:00|8947.9|8947|8948.2|8947.3|8951.4|8950.5|8947.3|8946|445
1592391000000|2020-06-17 10:50:00|8948.1|8947.2|8944.7|8943.8|8950.1|8949.2|8944.1|8943.2|418
1592391300000|2020-06-17 10:55:00|8944.6|8943.7|8944.2|8943.3|8946.9|8946|8943.1|8942.2|458
1592391600000|2020-06-17 11:00:00|8944.5|8943.6|8943.3|8942.4|8947.6|8946.7|8942.9|8942|556
1592391900000|2020-06-17 11:05:00|8943.2|8942.3|8952.3|8951.4|8954.4|8953.4|8943.1|8942.2|583
1592392200000|2020-06-17 11:10:00|8952.5|8951.6|8949.2|8948.3|8952.7|8951.7|8948.3|8947.4|451
1592392500000|2020-06-17 11:15:00|8949.4|8948.5|8951.4|8950.5|8951.5|8950.6|8949.2|8948.2|469
1592392800000|2020-06-17 11:20:00|8951.5|8950|8950.4|8949.5|8952.1|8951|8949.6|8948.7|374
1592393100000|2020-06-17 11:25:00|8950.5|8949.6|8949.1|8948.2|8953.8|8952.8|8948.1|8946.9|395
1592393400000|2020-06-17 11:30:00|8949.3|8948.4|8946.3|8945.4|8949.6|8948.6|8946|8945.1|396
1592393700000|2020-06-17 11:35:00|8946.2|8945.3|8948.1|8947.2|8951.5|8950.6|8946.2|8945.3|400
1592394000000|2020-06-17 11:40:00|8948.4|8946.9|8948|8947.1|8948.5|8947.5|8945.2|8944.3|391
1592394300000|2020-06-17 11:45:00|8947.9|8947|8945.4|8944.5|8949.2|8948.3|8943.4|8942.5|390
1592394600000|2020-06-17 11:50:00|8945.5|8944.6|8947.6|8946.7|8948.3|8947.4|8944.4|8943.5|289
1592394900000|2020-06-17 11:55:00|8947.5|8946.6|8940.7|8939.8|8947.6|8946.7|8939.2|8938.1|597
1592395200000|2020-06-17 12:00:00|8940.5|8939.6|8945.4|8944.5|8946.6|8945.6|8939|8938|591
1592395500000|2020-06-17 12:05:00|8945.1|8944.2|8947.6|8946.7|8947.7|8946.8|8943.5|8942.5|496
1592395800000|2020-06-17 12:10:00|8947.4|8946.5|8945|8944.1|8951.4|8950.5|8944.8|8943.9|501
1592396100000|2020-06-17 12:15:00|8945.1|8944.2|8945.3|8944.4|8946.3|8945.2|8942.5|8941.2|503
1592396400000|2020-06-17 12:20:00|8945.2|8944.3|8945.8|8944.9|8947.6|8946.7|8943.6|8942.7|441
1592396700000|2020-06-17 12:25:00|8945.7|8944.8|8954|8951.7|8954.8|8952.6|8944.7|8943.8|427
1592397000000|2020-06-17 12:30:00|8953.6|8952.1|8954.4|8953.5|8954.5|8953.5|8951.6|8950.5|520
1592397300000|2020-06-17 12:35:00|8954.3|8953.4|8956.4|8955.5|8956.6|8955.6|8954|8953.1|415
1592397600000|2020-06-17 12:40:00|8956.3|8955.4|8955.2|8954.3|8956.8|8955.9|8953.6|8952.6|465
1592397900000|2020-06-17 12:45:00|8955.1|8954.2|8956.5|8955.6|8959|8957.5|8952.6|8951.7|502
1592398200000|2020-06-17 12:50:00|8956.6|8955.7|8953.4|8952.5|8957.7|8956.8|8951.8|8950.7|499
1592398500000|2020-06-17 12:55:00|8953.5|8952.6|8955.8|8954.9|8957.9|8957|8952.2|8951.3|543
1592398800000|2020-06-17 13:00:00|8955.9|8955|8951.4|8950.5|8956|8955|8949.4|8948.4|493
1592399100000|2020-06-17 13:05:00|8951.3|8950.4|8953|8952.1|8954.6|8953.7|8950.9|8949.8|483
1592399400000|2020-06-17 13:10:00|8952.9|8952|8954.9|8954|8955|8954.1|8950.9|8949.6|439
1592399700000|2020-06-17 13:15:00|8954.8|8953.9|8953.6|8952.7|8955.6|8954.7|8952.6|8951.7|459
1592400000000|2020-06-17 13:20:00|8953.5|8952.6|8955.4|8954.5|8955.6|8954.7|8953.3|8952.4|412
1592400300000|2020-06-17 13:25:00|8955.5|8954.6|8958.8|8957.9|8959.3|8958.3|8953.7|8952.8|391
1592400600000|2020-06-17 13:30:00|8958.6|8957.7|8961.9|8961|8963|8962.1|8958.6|8957.7|406
1592400900000|2020-06-17 13:35:00|8962|8961.1|8961.9|8961|8966.3|8965.1|8961|8960.1|390
1592401200000|2020-06-17 13:40:00|8962.2|8961.3|8956.5|8955.6|8962.7|8961.8|8956.4|8955.5|325
1592401500000|2020-06-17 13:45:00|8956.6|8955.7|8957.2|8955.7|8959.5|8958.3|8955.9|8955|340
1592401800000|2020-06-17 13:50:00|8956.9|8956|8951.8|8950.9|8957.6|8956.6|8951.5|8950.6|359
1592402100000|2020-06-17 13:55:00|8951.5|8950.6|8947.5|8946|8951.6|8950.6|8945.8|8944.3|427
1592402400000|2020-06-17 14:00:00|8948|8947.1|8947.6|8946.7|8948|8947.1|8940.7|8939.8|391
1592402700000|2020-06-17 14:05:00|8947.5|8946.6|8951.8|8950.9|8951.8|8950.9|8946.2|8945.3|423
1592403000000|2020-06-17 14:10:00|8952|8951.1|8949.1|8948.2|8952.5|8951.6|8947.2|8946|581
1592403300000|2020-06-17 14:15:00|8949.2|8948.3|8957.4|8955.9|8958|8956.5|8948.1|8947.2|694
1592403600000|2020-06-17 14:20:00|8957.2|8955.7|8959.3|8957.8|8964.1|8962.7|8956.6|8955.1|821
1592403900000|2020-06-17 14:25:00|8958.9|8958|8964.6|8963.7|8965.2|8964.3|8957.9|8956.6|750
1592404200000|2020-06-17 14:30:00|8964.8|8963.9|8958.2|8956.7|8965|8964|8958|8956.7|769
1592404500000|2020-06-17 14:35:00|8958.1|8956.6|8956|8955.1|8959.5|8958.5|8954.8|8953.9|698
1592404800000|2020-06-17 14:40:00|8956.2|8954.7|8956.2|8955.3|8957.6|8956.5|8951.2|8950.1|679
1592405100000|2020-06-17 14:45:00|8956.5|8955|8952.6|8951.1|8959.8|8958.7|8951.8|8950.3|682
1592405400000|2020-06-17 14:50:00|8952.7|8951.2|8954.8|8953.3|8955|8953.5|8948|8946.8|819
1592405700000|2020-06-17 14:55:00|8954.7|8953.2|8946.8|8945.9|8954.8|8953.3|8942.7|8941.2|809
1592406000000|2020-06-17 15:00:00|8946.9|8946|8951.9|8950.4|8953.1|8951.6|8946.8|8945.8|725
1592406300000|2020-06-17 15:05:00|8952.1|8950.6|8951.6|8950.1|8955.6|8954.1|8951.2|8949.7|528
1592406600000|2020-06-17 15:10:00|8951.5|8950|8952.7|8951.2|8954.9|8953.4|8950.2|8948.7|531
1592406900000|2020-06-17 15:15:00|8952.6|8951.1|8954.6|8953.7|8955.7|8954.2|8951.7|8950.2|551
1592407200000|2020-06-17 15:20:00|8955|8953.5|8962.1|8960.6|8962.6|8961.1|8954.6|8953.1|567
1592407500000|2020-06-17 15:25:00|8962.2|8960.7|8963|8961.5|8963.7|8962.4|8960.1|8958.7|515
1592407800000|2020-06-17 15:30:00|8962.9|8961.4|8955.2|8953.7|8963.8|8962.6|8955.1|8953.6|508
1592408100000|2020-06-17 15:35:00|8955.3|8953.8|8957.6|8956.1|8958.2|8956.7|8954.4|8953.2|560
1592408400000|2020-06-17 15:40:00|8957.7|8956.2|8951.4|8950.5|8957.9|8956.6|8951.4|8950.5|524
1592408700000|2020-06-17 15:45:00|8951.5|8950.6|8958.7|8957.8|8959.6|8958.1|8951.2|8950.3|474
1592409000000|2020-06-17 15:50:00|8959|8957.5|8957.6|8956.1|8960.5|8959.2|8956.8|8955.7|507
1592409300000|2020-06-17 15:55:00|8957.3|8956.4|8958|8956.5|8958.1|8957|8955.5|8954.3|396
1592409600000|2020-06-17 16:00:00|8957.7|8956.2|8958.2|8956.7|8960.1|8958.6|8956.6|8955.1|452
1592409900000|2020-06-17 16:05:00|8958.3|8956.8|8958.8|8957.9|8960.5|8959.2|8957.3|8955.8|414
1592410200000|2020-06-17 16:10:00|8958.9|8958|8956.2|8954.7|8960.1|8958.8|8954.4|8953.2|504
1592410500000|2020-06-17 16:15:00|8956.1|8954.6|8960.8|8959.9|8961.3|8960|8955.8|8954.6|466
1592410800000|2020-06-17 16:20:00|8961|8960.1|8958.5|8957.6|8961.9|8960.7|8957.5|8956|528
1592411100000|2020-06-17 16:25:00|8958.9|8957.4|8957|8955.5|8959.3|8958|8956.2|8954.8|383
1592411400000|2020-06-17 16:30:00|8956.9|8955.4|8955.5|8954.6|8958.1|8956.9|8954.3|8952.9|478
1592411700000|2020-06-17 16:35:00|8955.4|8954.5|8959.1|8957.6|8959.2|8957.8|8955.2|8954.1|369
1592412000000|2020-06-17 16:40:00|8959.2|8957.7|8958.3|8956.8|8959.7|8958.6|8957.8|8956.7|366
1592412300000|2020-06-17 16:45:00|8958.2|8956.7|8960.5|8959|8960.6|8959.5|8957|8955.9|366
1592412600000|2020-06-17 16:50:00|8960.6|8959.1|8959.6|8958.1|8962.7|8961.4|8958.5|8957.3|438
1592412900000|2020-06-17 16:55:00|8959.2|8958.3|8955.9|8954.4|8961.3|8960.1|8955.6|8954.3|493
1592413200000|2020-06-17 17:00:00|8955.8|8954.3|8956.7|8955.8|8958.2|8957|8955.6|8954.2|410
1592413500000|2020-06-17 17:05:00|8957.1|8955.6|8955.4|8953.9|8958.1|8956.7|8955|8953.7|371
1592413800000|2020-06-17 17:10:00|8955.5|8954|8955.9|8954.4|8957.2|8955.9|8954.9|8953.6|286
1592414100000|2020-06-17 17:15:00|8956.2|8954.7|8957.6|8956.1|8958.4|8956.9|8956|8954.5|270
1592414400000|2020-06-17 17:20:00|8957.7|8956.2|8956.2|8954.7|8957.9|8956.5|8954.7|8953.2|352
1592414700000|2020-06-17 17:25:00|8956.1|8954.6|8955.4|8953.9|8956.2|8954.8|8952.7|8951.2|377
1592415000000|2020-06-17 17:30:00|8955.3|8953.8|8954.5|8953|8955.6|8954.4|8953.6|8952.3|349
1592415300000|2020-06-17 17:35:00|8954.2|8953.3|8954.1|8953.2|8954.9|8953.7|8952.9|8951.6|396
1592415600000|2020-06-17 17:40:00|8954.4|8952.9|8953.5|8952.6|8955.2|8954.1|8952.6|8951.5|301
1592415900000|2020-06-17 17:45:00|8953.6|8952.7|8953.9|8952.4|8954.9|8953.7|8953.1|8951.8|238
1592416200000|2020-06-17 17:50:00|8954|8952.5|8952.9|8952|8954.4|8953.1|8952.6|8951.6|325
1592416500000|2020-06-17 17:55:00|8953.1|8951.6|8949.5|8948|8953.3|8952|8949.2|8947.7|300
1592416800000|2020-06-17 18:00:00|8949.9|8948.4|8952.2|8950.7|8953.1|8951.7|8949.9|8948.4|381
1592417100000|2020-06-17 18:05:00|8952.3|8950.8|8949|8947.5|8952.3|8950.8|8948.6|8947.3|254
1592417400000|2020-06-17 18:10:00|8948.9|8947.4|8948.2|8946.7|8949.4|8947.9|8946.5|8945|327
1592417700000|2020-06-17 18:15:00|8948.3|8946.8|8949|8947.5|8949.8|8948.8|8947.8|8946.7|268
1592418000000|2020-06-17 18:20:00|8949.2|8947.7|8950.3|8949.4|8950.9|8949.8|8948.7|8947.3|282
1592418300000|2020-06-17 18:25:00|8950.5|8949.6|8951.4|8949.9|8951.7|8950.5|8949.9|8948.7|290
1592418600000|2020-06-17 18:30:00|8951.3|8949.8|8952.5|8951.6|8953.2|8952.1|8950.3|8949.2|282
1592418900000|2020-06-17 18:35:00|8952.4|8951.5|8953.7|8952.8|8954.5|8953.4|8952.1|8951|210
1592419200000|2020-06-17 18:40:00|8953.9|8952.4|8954.2|8953.3|8955|8953.7|8952.6|8951.7|249
1592419500000|2020-06-17 18:45:00|8954.5|8953|8953.5|8952.6|8955.1|8953.9|8953.1|8952.2|245
1592419800000|2020-06-17 18:50:00|8953.8|8952.3|8953.6|8952.7|8954.6|8953.7|8952.6|8951.5|299
1592420100000|2020-06-17 18:55:00|8953.8|8952.3|8956.9|8956|8957.1|8956.2|8953.5|8952.3|402
1592420400000|2020-06-17 19:00:00|8956.8|8955.3|8956.8|8955.3|8958.1|8957.2|8955.5|8954.4|544
1592420700000|2020-06-17 19:05:00|8956.9|8955.4|8955.2|8953.7|8957.1|8956.2|8954.1|8952.8|394
1592421000000|2020-06-17 19:10:00|8955.1|8953.6|8955.7|8954.8|8956.3|8955|8954.3|8953.1|344
1592421300000|2020-06-17 19:15:00|8955.6|8954.7|8958.4|8956.9|8958.5|8957.3|8955.2|8954|383
1592421600000|2020-06-17 19:20:00|8958.3|8957.4|8960.9|8959.4|8961|8959.9|8957.8|8956.3|395
1592421900000|2020-06-17 19:25:00|8960.7|8959.2|8958|8957.1|8962|8960.5|8957.9|8957|407
1592422200000|2020-06-17 19:30:00|8957.9|8957|8954.4|8953.5|8959|8957.8|8954.3|8953.1|494
1592422500000|2020-06-17 19:35:00|8954.5|8953.6|8956.5|8955|8957.8|8956.5|8954.3|8953.4|374
1592422800000|2020-06-17 19:40:00|8956.8|8955.3|8958.2|8956.7|8959|8957.6|8956.1|8954.6|447
1592423100000|2020-06-17 19:45:00|8957.9|8957|8958.3|8956.8|8958.6|8957.4|8956.6|8955.4|422
1592423400000|2020-06-17 19:50:00|8958.1|8956.6|8955.7|8954.8|8958.3|8956.9|8954.6|8953.2|493
1592423700000|2020-06-17 19:55:00|8956|8954.5|8955|8953.5|8957.5|8956.4|8954.3|8953.2|464
1592424000000|2020-06-17 20:00:00|8954.8|8953.3|8955.6|8954.7|8956.1|8954.8|8953.1|8951.9|325
1592424300000|2020-06-17 20:05:00|8955.7|8954.8|8954.2|8952.7|8955.9|8954.8|8953.3|8951.8|257
1592424600000|2020-06-17 20:10:00|8954.4|8952.9|8954.4|8952.9|8955.6|8954.1|8953.6|8952.4|284
1592424900000|2020-06-17 20:15:00|8954.3|8952.8|8955.2|8953.7|8955.7|8954.2|8953.9|8952.4|121
1592425200000|2020-06-17 20:20:00|8955.1|8953.6|8955.9|8954.4|8956|8954.7|8954.3|8952.8|169
1592425500000|2020-06-17 20:25:00|8956|8954.5|8955.9|8954.4|8957.7|8956.2|8955|8953.7|226
1592425800000|2020-06-17 20:30:00|8956.3|8954.8|8955.3|8953.8|8957.4|8955.9|8955.1|8953.6|173
1592426100000|2020-06-17 20:35:00|8955.2|8953.7|8955|8953.5|8955.5|8954|8954.6|8953.1|168
1592426400000|2020-06-17 20:40:00|8955.1|8953.6|8955|8953.5|8956.7|8955.2|8954.8|8953.3|267
1592426700000|2020-06-17 20:45:00|8954.9|8953.4|8954.4|8952.9|8955.6|8954.1|8953.4|8951.9|239
1592427000000|2020-06-17 20:50:00|8954.7|8953.2|8956.2|8954.7|8957.6|8956.1|8954.1|8952.6|376
1592427300000|2020-06-17 20:55:00|8956.4|8954.9|8958.7|8952.8|8959.1|8956|8955.8|8950|513
1592427600000|2020-06-17 21:00:00|8957.9|8953.1|8968.6|8956.6|8968.9|8956.9|8957.9|8951.5|108
1592427900000|2020-06-17 21:05:00|8969.4|8957.4|8966.2|8954.2|8970.4|8958.4|8963.5|8951.5|223
1592428200000|2020-06-17 21:10:00|8966.6|8954.6|8964.8|8954.3|8968.1|8958.2|8960.9|8952.7|342
1592428500000|2020-06-17 21:15:00|8964.3|8954.8|8966.1|8954.8|8966.5|8955.9|8963.3|8952.5|308
1592428800000|2020-06-17 21:20:00|8966|8954.9|8963.6|8956.2|8966.5|8956.5|8963|8953.1|250
1592429100000|2020-06-17 21:25:00|8963.9|8956.4|8963.9|8952.7|8965.7|8956.5|8962.8|8951.9|245
1592429400000|2020-06-17 21:30:00|8963|8953.1|8960.4|8952.5|8964.8|8954.2|8959.6|8950.8|400
1592429700000|2020-06-17 21:35:00|8960.1|8952.6|8960.2|8952.4|8962.4|8953.7|8958.9|8950.4|248
1592430000000|2020-06-17 21:40:00|8960.5|8952|8963.9|8955.8|8968.7|8958.2|8959.5|8952|549
1592430300000|2020-06-17 21:45:00|8963.8|8955.9|8962.5|8956|8963.8|8957.3|8959.3|8953|357
1592430600000|2020-06-17 21:50:00|8962.4|8956.3|8960.6|8953.5|8964.7|8957.2|8959.2|8952.3|508
1592430900000|2020-06-17 21:55:00|8960.7|8953.4|8959.1|8952.7|8962.9|8956.8|8958|8951.5|631
1592431200000|2020-06-17 22:00:00|8958|8952.5|8957.1|8954|8959.9|8954.9|8956.9|8952.5|506
1592431500000|2020-06-17 22:05:00|8957.7|8953.9|8956.7|8954.1|8957.8|8954.5|8955.6|8953.3|277
1592431800000|2020-06-17 22:10:00|8956.8|8954.3|8955.6|8954.1|8957.2|8954.7|8954.9|8953|250
1592432100000|2020-06-17 22:15:00|8956.3|8954|8956.1|8953.9|8957.4|8955.4|8955.7|8953.8|256
1592432400000|2020-06-17 22:20:00|8955.7|8954.2|8955.9|8953.7|8956.9|8954.7|8955.3|8953.5|163
1592432700000|2020-06-17 22:25:00|8955.5|8954|8954.8|8953.3|8956.4|8954.3|8954.5|8952.4|154
1592433000000|2020-06-17 22:30:00|8954.9|8953.4|8951.2|8949.7|8955.6|8953.4|8951.1|8949.6|241
1592433300000|2020-06-17 22:35:00|8951.1|8949.6|8951.7|8950.2|8952.5|8950.3|8950.9|8949.4|138
1592433600000|2020-06-17 22:40:00|8951.6|8950.1|8953.1|8950.1|8954.3|8952.4|8951.4|8949.9|166
1592433900000|2020-06-17 22:45:00|8953.2|8950.2|8955.2|8953.7|8956.1|8954.1|8952.9|8950.2|371
1592434200000|2020-06-17 22:50:00|8955.1|8953.6|8953.4|8951.9|8955.9|8953.8|8953.3|8951.7|149
1592434500000|2020-06-17 22:55:00|8953.5|8952|8954.5|8953|8954.9|8953.1|8953.3|8951.6|139
1592434800000|2020-06-17 23:00:00|8954.6|8953.1|8956.2|8954.7|8956.4|8954.7|8953.4|8951.7|226
1592435100000|2020-06-17 23:05:00|8956.1|8954.6|8956.5|8955|8957.1|8955.4|8955.3|8953.3|237
1592435400000|2020-06-17 23:10:00|8956.6|8955.1|8955.1|8953.6|8957.7|8955.8|8954.8|8953.3|189
1592435700000|2020-06-17 23:15:00|8955|8953.5|8954.7|8953.2|8955|8953.5|8954.1|8952.6|170
1592436000000|2020-06-17 23:20:00|8954.6|8953.1|8956.5|8955|8956.9|8955.4|8954.5|8953|372
1592436300000|2020-06-17 23:25:00|8956.6|8955.1|8956.2|8954.7|8956.7|8955.2|8955.2|8953.7|168
1592436600000|2020-06-17 23:30:00|8955.8|8954.3|8957.6|8956.1|8958.4|8956.9|8955.6|8954.1|246
1592436900000|2020-06-17 23:35:00|8957.8|8956.3|8957.8|8956.3|8958.2|8956.7|8957.2|8955.7|221
1592437200000|2020-06-17 23:40:00|8957.7|8956.2|8961.4|8959.9|8962.1|8960.6|8957.6|8956.1|263
1592437500000|2020-06-17 23:45:00|8961.3|8959.8|8957.6|8956.1|8961.3|8959.8|8957.5|8956|229
1592437800000|2020-06-17 23:50:00|8957.7|8956.2|8958.4|8956.9|8958.4|8956.9|8957.5|8956|221
1592438100000|2020-06-17 23:55:00|8958.5|8957|8958.5|8957|8959.2|8957.7|8957.5|8956|264
1592438400000|2020-06-18 00:00:00|8958.6|8957.1|8958.4|8956.9|8959|8957.5|8956.6|8955.1|443
1592438700000|2020-06-18 00:05:00|8958.5|8957|8954.6|8953.1|8960.2|8958.7|8954.5|8953|416
1592439000000|2020-06-18 00:10:00|8954.7|8953.2|8956.4|8954.9|8956.5|8955|8953.5|8952|338
1592439300000|2020-06-18 00:15:00|8956.5|8955|8959.3|8957.8|8960.3|8958.8|8955.7|8954.2|421
1592439600000|2020-06-18 00:20:00|8959.4|8957.9|8955.9|8954.4|8959.6|8958.1|8955.9|8954.4|369
1592439900000|2020-06-18 00:25:00|8956|8954.5|8956.7|8955.2|8956.9|8955.4|8954.7|8953.5|368
1592440200000|2020-06-18 00:30:00|8956.6|8955.1|8956.2|8954.7|8957.1|8955.6|8955.4|8953.9|332
1592440500000|2020-06-18 00:35:00|8956.1|8954.6|8955.3|8953.8|8957.4|8955.9|8955.2|8953.7|344
1592440800000|2020-06-18 00:40:00|8955.2|8953.7|8956|8954.5|8956.1|8954.6|8953.8|8952.3|310
1592441100000|2020-06-18 00:45:00|8956.1|8954.6|8957.1|8955.6|8958.7|8957.2|8955.9|8954.4|330
1592441400000|2020-06-18 00:50:00|8957.2|8955.7|8957.3|8955.8|8958.6|8957.1|8956.8|8955.3|350
1592441700000|2020-06-18 00:55:00|8957.4|8955.9|8959|8957.5|8959.4|8957.9|8957.3|8955.8|266
1592442000000|2020-06-18 01:00:00|8958.9|8957.4|8957.5|8956|8959.4|8957.9|8957.1|8955.6|311
1592442300000|2020-06-18 01:05:00|8957.6|8956.1|8958.6|8957.1|8959|8957.5|8957|8955.5|294
1592442600000|2020-06-18 01:10:00|8958.7|8957.2|8958|8956.5|8959.1|8957.6|8957.2|8955.9|283
1592442900000|2020-06-18 01:15:00|8957.9|8956.4|8957.7|8956.2|8958.4|8956.9|8956.2|8954.7|273
1592443200000|2020-06-18 01:20:00|8957.8|8956.3|8962.2|8960.7|8962.8|8961.3|8957.7|8956.2|475
1592443500000|2020-06-18 01:25:00|8962.1|8960.6|8960.4|8958.9|8962.8|8961.3|8960.3|8958.8|397
1592443800000|2020-06-18 01:30:00|8960.2|8958.7|8965.5|8964|8966.1|8964.6|8960.2|8958.7|608
1592444100000|2020-06-18 01:35:00|8965.6|8964.1|8962.1|8960.6|8968.5|8967|8961.6|8960.1|589
1592444400000|2020-06-18 01:40:00|8962.2|8960.7|8964.2|8962.7|8964.4|8962.9|8961.1|8959.6|502
1592444700000|2020-06-18 01:45:00|8964.1|8962.6|8963.1|8961.6|8964.5|8963|8962.1|8960.6|425
1592445000000|2020-06-18 01:50:00|8963|8961.5|8965.9|8964.4|8966.6|8965.1|8962.6|8961.1|361
1592445300000|2020-06-18 01:55:00|8965.7|8964.2|8965.5|8964|8966.1|8964.8|8964.3|8962.8|396
1592445600000|2020-06-18 02:00:00|8965.3|8963.8|8966.5|8965|8967|8965.5|8964.2|8962.7|319
1592445900000|2020-06-18 02:05:00|8966.4|8964.9|8967.9|8966.4|8968.5|8967|8965.9|8964.4|377
1592446200000|2020-06-18 02:10:00|8968|8966.5|8966.9|8965.4|8968.8|8967.3|8966.8|8965.3|345
1592446500000|2020-06-18 02:15:00|8967|8965.5|8965.3|8963.8|8967.4|8966.1|8964.7|8963.2|346
1592446800000|2020-06-18 02:20:00|8965.6|8964.1|8965.2|8963.7|8967.2|8965.7|8964.2|8962.7|381
1592447100000|2020-06-18 02:25:00|8965.3|8963.8|8965.9|8964.4|8966.3|8964.8|8964.9|8963.4|340
1592447400000|2020-06-18 02:30:00|8965.8|8964.3|8965.8|8964.3|8966.7|8965.2|8965|8963.5|269
1592447700000|2020-06-18 02:35:00|8965.7|8964.2|8966.7|8965.2|8967.5|8966|8965.5|8964.1|235
1592448000000|2020-06-18 02:40:00|8966.9|8965.4|8966.1|8964.6|8967.2|8965.7|8965.5|8964|408
1592448300000|2020-06-18 02:45:00|8966|8964.5|8967.5|8966|8968.1|8966.6|8965.4|8963.9|272
1592448600000|2020-06-18 02:50:00|8967.7|8966.2|8968.7|8967.2|8968.7|8967.2|8966.9|8965.4|294
1592448900000|2020-06-18 02:55:00|8968.6|8967.1|8969|8967.5|8969.1|8967.6|8966.3|8964.9|274
1592449200000|2020-06-18 03:00:00|8968.9|8967.4|8968.1|8966.6|8970|8968.5|8967.7|8966.3|300
1592449500000|2020-06-18 03:05:00|8968|8966.5|8969.6|8968.1|8970.1|8969|8967.8|8966.3|165
1592449800000|2020-06-18 03:10:00|8969.7|8968.2|8967.9|8966.4|8969.7|8968.2|8967.1|8965.6|372
1592450100000|2020-06-18 03:15:00|8967.6|8966.7|8967.8|8966.3|8968.5|8967|8967|8965.5|309
1592450400000|2020-06-18 03:20:00|8967.9|8966.4|8964.2|8962.7|8968.2|8966.7|8963.7|8962.2|316
1592450700000|2020-06-18 03:25:00|8964.1|8962.6|8963|8961.5|8964.5|8963|8962.3|8960.8|290
1592451000000|2020-06-18 03:30:00|8962.9|8961.4|8963|8961.5|8963.9|8962.6|8962.6|8961.2|292
1592451300000|2020-06-18 03:35:00|8962.9|8961.4|8962.9|8962|8963.5|8962.3|8961.7|8960.2|349
1592451600000|2020-06-18 03:40:00|8963.5|8961.9|8961.6|8960.1|8963.5|8961.9|8961.2|8959.9|224
1592451900000|2020-06-18 03:45:00|8961.7|8960.2|8962.5|8961|8963.3|8961.8|8961.2|8959.7|267
1592452200000|2020-06-18 03:50:00|8962.4|8960.9|8961.6|8960.1|8963.3|8961.8|8961.2|8959.7|247
1592452500000|2020-06-18 03:55:00|8961.5|8960|8962.4|8960.9|8962.8|8961.3|8960.8|8959.5|237
1592452800000|2020-06-18 04:00:00|8962.1|8960.6|8963.1|8961.6|8963.7|8962.2|8961.7|8960.5|295
1592453100000|2020-06-18 04:05:00|8963.2|8961.7|8964|8962.5|8964.4|8963.1|8962.9|8961.4|234
1592453400000|2020-06-18 04:10:00|8963.9|8962.4|8964.5|8963|8964.9|8963.4|8963.2|8961.7|199
1592453700000|2020-06-18 04:15:00|8964.3|8962.8|8963.2|8961.7|8964.9|8963.4|8963.1|8961.6|151
1592454000000|2020-06-18 04:20:00|8963.1|8961.6|8965.2|8963.7|8965.9|8964.4|8962.8|8961.4|179
1592454300000|2020-06-18 04:25:00|8965.3|8963.8|8965.4|8963.9|8966|8964.6|8964.7|8963.2|261
1592454600000|2020-06-18 04:30:00|8965.3|8963.8|8966.2|8964.7|8967.5|8966.2|8965.2|8963.7|336
1592454900000|2020-06-18 04:35:00|8966.1|8964.6|8967|8965.5|8967.5|8966|8965.1|8963.9|226
1592455200000|2020-06-18 04:40:00|8966.9|8965.4|8965.3|8963.8|8967.1|8965.7|8964.7|8963.2|243
1592455500000|2020-06-18 04:45:00|8965.2|8963.7|8964.2|8962.7|8965.6|8964.1|8963.6|8962.1|247
1592455800000|2020-06-18 04:50:00|8964.1|8962.6|8968.1|8966.6|8968.2|8966.7|8963.9|8962.4|403
1592456100000|2020-06-18 04:55:00|8968|8966.5|8967.4|8965.9|8968.3|8966.8|8966.3|8964.8|269
1592456400000|2020-06-18 05:00:00|8967.6|8966.1|8966.3|8964.8|8968.3|8966.8|8965.3|8963.8|373
1592456700000|2020-06-18 05:05:00|8966.2|8964.7|8965.6|8964.1|8966.9|8965.4|8964.8|8963.4|251
1592457000000|2020-06-18 05:10:00|8965.5|8964|8962.7|8961.2|8965.6|8964.4|8962|8960.6|284
1592457300000|2020-06-18 05:15:00|8962.5|8961.6|8963.7|8962.2|8963.7|8962.2|8962|8960.7|210
1592457600000|2020-06-18 05:20:00|8963.6|8962.1|8965.2|8963.7|8965.3|8963.8|8963.4|8961.9|177
1592457900000|2020-06-18 05:25:00|8965.5|8964|8965.4|8963.9|8966.1|8964.6|8964.3|8962.8|217
1592458200000|2020-06-18 05:30:00|8965.5|8964|8963.9|8962.4|8965.5|8964|8963.5|8962|281
1592458500000|2020-06-18 05:35:00|8963.8|8962.3|8963.9|8962.4|8965.5|8964|8963.4|8961.9|295
1592458800000|2020-06-18 05:40:00|8964|8962.5|8964.1|8962.6|8964.3|8962.8|8963|8961.7|187
1592459100000|2020-06-18 05:45:00|8964.3|8962.8|8966.5|8965.6|8967.5|8966|8964.1|8962.6|253
1592459400000|2020-06-18 05:50:00|8966.8|8965.3|8967.2|8965.7|8968.3|8966.8|8966.7|8965.2|266
1592459700000|2020-06-18 05:55:00|8967|8965.5|8967.9|8966.4|8968.2|8966.7|8966.4|8964.9|293
1592460000000|2020-06-18 06:00:00|8967.8|8966.3|8964.5|8963|8967.9|8966.4|8962.3|8960.8|439
1592460300000|2020-06-18 06:05:00|8964.6|8963.1|8967.6|8966.1|8967.6|8966.1|8964.2|8962.7|364
1592460600000|2020-06-18 06:10:00|8967.4|8965.9|8969.5|8968|8970.8|8969.3|8967.2|8965.7|436
1592460900000|2020-06-18 06:15:00|8969.4|8967.9|8967.5|8966|8970.5|8969|8967.4|8965.9|349
1592461200000|2020-06-18 06:20:00|8967.6|8966.1|8965|8963.5|8968.1|8966.6|8964.7|8963.2|413
1592461500000|2020-06-18 06:25:00|8965.1|8963.6|8967.2|8965.7|8967.2|8965.7|8963.3|8961.8|467
1592461800000|2020-06-18 06:30:00|8967|8965.5|8965|8963.5|8967.5|8966.3|8963.7|8962.2|575
1592462100000|2020-06-18 06:35:00|8964.8|8963.3|8967.5|8966|8968.6|8967.2|8964.4|8963.1|422
1592462400000|2020-06-18 06:40:00|8967.2|8966.3|8969.5|8968|8969.7|8968.8|8966.4|8965.2|393
1592462700000|2020-06-18 06:45:00|8969.6|8968.1|8969.5|8968.6|8970.8|8969.5|8968.2|8967.1|404
1592463000000|2020-06-18 06:50:00|8969.6|8968.7|8969.3|8968.4|8971.3|8970.1|8968.2|8967|335
1592463300000|2020-06-18 06:55:00|8969.6|8968.1|8968.2|8966.7|8970|8968.8|8966.7|8965.5|369
1592463600000|2020-06-18 07:00:00|8968.1|8966.6|8973.3|8971.8|8974|8972.7|8967.9|8966.4|531
1592463900000|2020-06-18 07:05:00|8973.2|8971.7|8976.8|8975.3|8977.3|8976|8971.7|8970.5|402
1592464200000|2020-06-18 07:10:00|8977|8975.5|8979.5|8978.6|8981.2|8979.9|8976.4|8975.3|546
1592464500000|2020-06-18 07:15:00|8979.4|8978.5|8981.2|8980.3|8982.8|8981.6|8979.2|8978.3|542
1592464800000|2020-06-18 07:20:00|8981.1|8980.2|8975.3|8974.4|8981.8|8980.6|8974.2|8973.3|620
1592465100000|2020-06-18 07:25:00|8975.4|8974.5|8977.9|8976.4|8978.4|8977.2|8974|8972.5|562
1592465400000|2020-06-18 07:30:00|8977.4|8976.5|8981.4|8979.9|8983.6|8982.1|8977.3|8975.9|575
1592465700000|2020-06-18 07:35:00|8981.1|8980.2|8981.7|8980.2|8984.9|8983.8|8980.4|8979.1|502
1592466000000|2020-06-18 07:40:00|8981.8|8980.3|8984.2|8982.7|8985.4|8983.9|8980.4|8979.2|514
1592466300000|2020-06-18 07:45:00|8984.1|8982.6|8982.3|8980.8|8985.7|8984.6|8981.2|8980|462
1592466600000|2020-06-18 07:50:00|8982.2|8980.7|8978.3|8977.4|8982.3|8981|8977.3|8976.3|478
1592466900000|2020-06-18 07:55:00|8978.4|8977.5|8977.4|8975.9|8980.6|8979.4|8976.1|8974.7|521
1592467200000|2020-06-18 08:00:00|8977.3|8975.8|8975|8973.5|8979.4|8977.9|8974.7|8973.2|441
1592467500000|2020-06-18 08:05:00|8974.9|8973.4|8967.5|8966|8975.3|8974|8965.8|8964.6|578
1592467800000|2020-06-18 08:10:00|8967.8|8966.3|8968.6|8967.7|8969.1|8967.7|8966.3|8965.1|526
1592468100000|2020-06-18 08:15:00|8969|8967.5|8966.6|8965.1|8969.3|8968.1|8965.6|8964.4|550
1592468400000|2020-06-18 08:20:00|8966.4|8964.9|8969.6|8968.1|8969.7|8968.4|8966.1|8964.9|481
1592468700000|2020-06-18 08:25:00|8969.7|8968.2|8977.3|8976.4|8977.5|8976.4|8969|8967.8|531
1592469000000|2020-06-18 08:30:00|8977.2|8976.3|8979.2|8978.3|8980.1|8978.9|8976.9|8975.5|607
1592469300000|2020-06-18 08:35:00|8979.3|8978.4|8983.6|8982.1|8984.5|8983.2|8978.2|8976.8|757
1592469600000|2020-06-18 08:40:00|8983.7|8982.2|8987.2|8986.3|8987.6|8986.4|8982.4|8981.2|651
1592469900000|2020-06-18 08:45:00|8987.6|8986.1|8987.4|8986.5|8989.7|8988.5|8985.2|8984.3|594
1592470200000|2020-06-18 08:50:00|8987.6|8986.7|8989|8987.5|8989.6|8988.5|8984.9|8983.8|601
1592470500000|2020-06-18 08:55:00|8988.9|8987.4|8988.9|8987.4|8994.2|8992.8|8988.5|8987.3|636
1592470800000|2020-06-18 09:00:00|8988.8|8987.3|8988.9|8987.4|8994.3|8993.1|8986.3|8985|585
1592471100000|2020-06-18 09:05:00|8989.1|8987.6|8987.5|8986|8990.6|8989.2|8987.2|8986|508
1592471400000|2020-06-18 09:10:00|8987.6|8986.1|8988.9|8988|8990.7|8989.2|8986.5|8985.3|506
1592471700000|2020-06-18 09:15:00|8989.1|8987.6|8986|8985.1|8989.1|8987.6|8984.5|8983.3|512
1592472000000|2020-06-18 09:20:00|8986.1|8985.2|8990.5|8989.6|8990.6|8989.7|8984.1|8983.1|450
1592472300000|2020-06-18 09:25:00|8990.4|8989.5|8994.8|8993.9|8995.7|8994.8|8990.4|8989.5|496
1592472600000|2020-06-18 09:30:00|8994.9|8994|8999|8998.1|9000|8998.5|8992.7|8991.4|656
1592472900000|2020-06-18 09:35:00|8999.4|8997.9|8997|8996.1|9003.6|9002.2|8995.9|8994.6|639
1592473200000|2020-06-18 09:40:00|8997.1|8996.2|9003.3|9001.8|9003.3|9001.9|8992.6|8991.4|553
1592473500000|2020-06-18 09:45:00|9003.2|9001.7|9004.2|9002.7|9005.3|9004.2|8999.2|8998.2|553
1592473800000|2020-06-18 09:50:00|9004.1|9002.6|9004.3|9002.8|9010.4|9009.3|9003.5|9002.4|579
1592474100000|2020-06-18 09:55:00|9004.4|9002.9|9004.2|9002.7|9007.2|9005.8|9002.7|9001.4|588
1592474400000|2020-06-18 10:00:00|9004.3|9002.8|9006|9005.1|9008.8|9007.5|9004|9002.6|622
1592474700000|2020-06-18 10:05:00|9006.1|9005.2|9003.6|9002.7|9006.2|9005.3|9002.2|9001.1|550
1592475000000|2020-06-18 10:10:00|9003.4|9002.5|9005.4|9003.9|9008.3|9007.4|9003.4|9002.5|539
1592475300000|2020-06-18 10:15:00|9005.2|9004.3|9007.3|9006.4|9008.8|9007.5|9004.7|9003.8|593
1592475600000|2020-06-18 10:20:00|9007.2|9006.3|9009.9|9009|9010.5|9009.4|9006|9005.1|478
1592475900000|2020-06-18 10:25:00|9009.7|9008.8|9011.2|9010.3|9011.8|9010.9|9008.7|9007.7|489
1592476200000|2020-06-18 10:30:00|9011.1|9010.2|9011.4|9010.5|9014.1|9013.2|9010.8|9009.9|446
1592476500000|2020-06-18 10:35:00|9011.3|9010.4|9007.2|9005.7|9012.4|9011.3|9003.3|9002.1|570
1592476800000|2020-06-18 10:40:00|9007.3|9005.8|9007.1|9005.6|9010.4|9008.9|9004.8|9003.5|540
1592477100000|2020-06-18 10:45:00|9007|9005.5|9001.6|9000.1|9007.7|9006.2|9001.2|8999.9|536
1592477400000|2020-06-18 10:50:00|9001.4|9000.5|9006.5|9005.6|9007.2|9006.3|9000.3|8999.1|520
1592477700000|2020-06-18 10:55:00|9006.3|9005.4|9008.6|8996.6|9011.2|9009.1|9001.6|8994.9|557
1592478000000|2020-06-18 11:00:00|9008|8996|8974.5|8973|9009.9|9002.1|8971.9|8970.4|1090
1592478300000|2020-06-18 11:05:00|8974.6|8973.1|8973.2|8971.7|8984.7|8983.2|8969.8|8968.9|870
1592478600000|2020-06-18 11:10:00|8973.3|8971.8|8977.6|8976.1|8980|8978.5|8972.7|8971.5|722
1592478900000|2020-06-18 11:15:00|8977.5|8976|8986.6|8985.1|8987.1|8985.9|8977.5|8976|690
1592479200000|2020-06-18 11:20:00|8986.7|8985.2|8981.4|8979.9|8988.8|8987.5|8980.8|8979.4|602
1592479500000|2020-06-18 11:25:00|8981.5|8980|8988.9|8987.4|8989.9|8988.7|8981.5|8980|589
1592479800000|2020-06-18 11:30:00|8988.8|8987.3|8986|8985.1|8988.9|8987.6|8985.3|8984.2|603
1592480100000|2020-06-18 11:35:00|8986.1|8985.2|8984.3|8983.4|8988.1|8986.6|8983.6|8982.4|540
1592480400000|2020-06-18 11:40:00|8984.2|8983.3|8983.4|8981.9|8987.3|8986.4|8982.4|8981|494
1592480700000|2020-06-18 11:45:00|8983|8982.1|8989.8|8988.3|8990.5|8989.4|8982.9|8981.8|627
1592481000000|2020-06-18 11:50:00|8989.2|8988.4|8991.8|8990.9|8995.5|8994.5|8989.2|8988|637
1592481300000|2020-06-18 11:55:00|8992|8991.1|8998.4|8997.5|8999.6|8998.7|8991.8|8990.9|565
1592481600000|2020-06-18 12:00:00|8998.5|8997.6|9010.6|9009.1|9020.5|9019|8998.5|8997.3|814
1592481900000|2020-06-18 12:05:00|9010.8|9009.3|9002.3|9000.8|9012.2|9010.7|8999.2|8998.1|789
1592482200000|2020-06-18 12:10:00|9002.4|9000.9|9003.2|9002.3|9006.2|9005|9001.9|9000.8|631
1592482500000|2020-06-18 12:15:00|9003.3|9002.4|8996.6|8995.1|9003.6|9002.4|8995|8993.8|696
1592482800000|2020-06-18 12:20:00|8996.2|8995.3|9004.6|9003.1|9005.4|9004.1|8995.9|8994.8|674
1592483100000|2020-06-18 12:25:00|9004.3|9002.8|9006.4|9001.9|9008.7|9006.5|9003.5|9001.7|463
1592483400000|2020-06-18 12:30:00|9006.2|9001.7|9012.5|9011|9014|9012.5|9004.9|9001.2|737
1592483700000|2020-06-18 12:35:00|9012.4|9011.5|9011.3|9010.4|9013.1|9012|9008|9006.7|652
1592484000000|2020-06-18 12:40:00|9011.4|9010.5|9016.1|9014.6|9017.4|9016.2|9010.7|9009.5|587
1592484300000|2020-06-18 12:45:00|9016|9014.5|9013|9012.1|9016.4|9015.4|9012.1|9010.6|563
1592484600000|2020-06-18 12:50:00|9012.9|9012|9013.3|9012.4|9013.9|9012.7|9010|9008.5|601
1592484900000|2020-06-18 12:55:00|9013.7|9012.2|9020.3|9019.4|9024|9023.1|9013|9011.8|714
1592485200000|2020-06-18 13:00:00|9020.1|9019.2|9026.6|9025.7|9027.4|9026.4|9019|9017.8|633
1592485500000|2020-06-18 13:05:00|9026.5|9025.6|9029|9027.5|9031.9|9030.9|9026.5|9025.6|610
1592485800000|2020-06-18 13:10:00|9028.9|9027.4|9027.7|9026.8|9029.8|9028.8|9025.9|9025|543
1592486100000|2020-06-18 13:15:00|9027.4|9026.5|9028|9027.1|9028.5|9027.3|9024.6|9023.4|560
1592486400000|2020-06-18 13:20:00|9027.8|9026.9|9027.8|9026.9|9030.3|9029.4|9025.4|9024|591
1592486700000|2020-06-18 13:25:00|9027.7|9026.8|9027.3|9026.4|9030.2|9029.1|9025.7|9024.8|464
1592487000000|2020-06-18 13:30:00|9027.4|9026.5|9028|9027.1|9029|9027.5|9012.2|9010.7|433
1592487300000|2020-06-18 13:35:00|9028.1|9027.2|9025.9|9024.4|9032.7|9031.5|9024.1|9022.7|398
1592487600000|2020-06-18 13:40:00|9025.2|9024.3|9030.4|9029.5|9032.2|9030.9|9025.2|9024.3|343
1592487900000|2020-06-18 13:45:00|9030.1|9029.2|9028.8|9027.9|9033.3|9032.4|9027.2|9026.3|357
1592488200000|2020-06-18 13:50:00|9029|9028.1|9026.6|9025.1|9029.7|9028.8|9022.7|9021.5|367
1592488500000|2020-06-18 13:55:00|9026.8|9025.3|9024.8|9023.3|9028.5|9027.1|9021.7|9020.8|435
1592488800000|2020-06-18 14:00:00|9025|9023.5|9027.9|9027|9030.7|9029.7|9024.7|9023.2|602
1592489100000|2020-06-18 14:05:00|9027.8|9026.9|9029.3|9028.4|9031.3|9030.4|9025|9024.1|434
1592489400000|2020-06-18 14:10:00|9029.4|9028.5|9032.1|9031.2|9032.3|9031.4|9027.9|9027|465
1592489700000|2020-06-18 14:15:00|9032|9031.1|9033.3|9032.4|9034.5|9033.6|9029.3|9028.4|427
1592490000000|2020-06-18 14:20:00|9033.4|9032.5|9029.3|9027.8|9034.3|9033.4|9025.8|9024.5|571
1592490300000|2020-06-18 14:25:00|9028.7|9027.5|9031|9030.1|9031.4|9030.4|9026.6|9025.7|643
1592490600000|2020-06-18 14:30:00|9031.1|9030.2|9033.7|9032.8|9036.4|9035|9029.2|9028.2|665
1592490900000|2020-06-18 14:35:00|9033.8|9032.9|9037.6|9036.7|9037.9|9037|9028|9027.1|686
1592491200000|2020-06-18 14:40:00|9037.7|9036.8|9038.2|9037.3|9041.9|9041|9035.7|9034.8|698
1592491500000|2020-06-18 14:45:00|9038.3|9037.4|9038.7|9037.8|9042.1|9041.2|9036.8|9035.9|561
1592491800000|2020-06-18 14:50:00|9038.5|9037.6|9035.2|9034.3|9041.1|9040.2|9035.1|9033.7|594
1592492100000|2020-06-18 14:55:00|9035.3|9034.4|9036.2|9035.3|9039.2|9038.3|9032.9|9032|686
1592492400000|2020-06-18 15:00:00|9035.9|9035|9037|9036.1|9040.4|9039.2|9034.4|9033.4|578
1592492700000|2020-06-18 15:05:00|9036.9|9036|9036.5|9035.6|9039.5|9038.6|9034.4|9033.5|571
1592493000000|2020-06-18 15:10:00|9036.4|9035.5|9035.5|9034.6|9036.9|9035.7|9034.2|9032.9|459
1592493300000|2020-06-18 15:15:00|9035.4|9034.5|9026.3|9025.4|9035.5|9034.6|9025|9023.7|516
1592493600000|2020-06-18 15:20:00|9026.4|9025.5|9025.9|9025|9029.9|9028.7|9025.3|9024.4|474
1592493900000|2020-06-18 15:25:00|9026.1|9025.2|9029.3|9028.4|9030.9|9029.9|9024.1|9023.2|504
1592494200000|2020-06-18 15:30:00|9029.2|9028.3|9030|9029.1|9031.7|9030.8|9027.2|9026.3|440
1592494500000|2020-06-18 15:35:00|9029.9|9029|9029.8|9028.9|9032.3|9031.4|9029.1|9027.6|451
1592494800000|2020-06-18 15:40:00|9030.1|9028.6|9026.1|9025.2|9030.1|9028.6|9025.1|9024.1|437
1592495100000|2020-06-18 15:45:00|9026|9025.1|9026|9025.1|9029.7|9028.8|9025.3|9024.4|404
1592495400000|2020-06-18 15:50:00|9025.9|9025|9024.3|9023.4|9027.5|9026.6|9023.8|9022.9|471
1592495700000|2020-06-18 15:55:00|9024.2|9023.3|9024.1|9023.2|9025.2|9024.3|9023.2|9022.3|404
1592496000000|2020-06-18 16:00:00|9024.3|9023.4|9021.4|9020.5|9026.6|9025.7|9021|9020.1|428
1592496300000|2020-06-18 16:05:00|9021.5|9020.6|9019.8|9018.9|9024.5|9023.6|9017.2|9016.3|454
1592496600000|2020-06-18 16:10:00|9020|9019.1|9018.6|9017.7|9020.4|9019.5|9016.5|9015.6|507
1592496900000|2020-06-18 16:15:00|9019|9018.1|9020.3|9019.4|9020.7|9019.8|9016.5|9015.6|549
1592497200000|2020-06-18 16:20:00|9020.2|9019.3|9022.1|9021.2|9022.1|9021.2|9018.8|9017.6|437
1592497500000|2020-06-18 16:25:00|9022|9021.1|9019|9018.1|9022.1|9021.2|9018.2|9017.3|405
1592497800000|2020-06-18 16:30:00|9018.9|9018|9020.2|9019.3|9021.2|9020.3|9018.5|9017.6|356
1592498100000|2020-06-18 16:35:00|9020.1|9019.2|9024.2|9023.3|9024.8|9023.5|9018.7|9017.8|502
1592498400000|2020-06-18 16:40:00|9024.1|9023.2|9028.5|9027.6|9028.7|9027.8|9023.4|9022.3|484
1592498700000|2020-06-18 16:45:00|9028.6|9027.7|9027.4|9026.5|9028.6|9027.7|9025.9|9024.7|367
1592499000000|2020-06-18 16:50:00|9027.2|9026.3|9026.9|9026|9027.7|9026.8|9025.8|9024.7|331
1592499300000|2020-06-18 16:55:00|9026.5|9025.6|9019.4|9018.5|9026.5|9025.6|9018.9|9017.7|617
1592499600000|2020-06-18 17:00:00|9019.3|9018.4|9018.9|9018|9022.1|9020.9|9017.5|9016.1|631
1592499900000|2020-06-18 17:05:00|9018.8|9017.9|9018|9017.1|9019.2|9018|9016.6|9015.4|381
1592500200000|2020-06-18 17:10:00|9018.1|9017.2|9018.8|9017.9|9020.1|9019.2|9016.9|9015.6|373
1592500500000|2020-06-18 17:15:00|9018.9|9018|9017.4|9016.5|9019.2|9018.2|9016.2|9015.3|280
1592500800000|2020-06-18 17:20:00|9017.2|9016.3|9015.8|9014.9|9017.9|9017|9015.3|9014.4|261
1592501100000|2020-06-18 17:25:00|9015.9|9015|9017.7|9016.8|9017.7|9016.8|9015.1|9014.2|297
1592501400000|2020-06-18 17:30:00|9017.6|9016.7|9018.9|9018|9019.3|9018.1|9016.5|9015.6|233
1592501700000|2020-06-18 17:35:00|9018.8|9017.9|9018.3|9017.4|9020.3|9019.4|9018.1|9017.2|246
1592502000000|2020-06-18 17:40:00|9018.4|9017.5|9017.9|9017|9019.1|9018|9017.1|9016.2|285
1592502300000|2020-06-18 17:45:00|9018|9017.1|9015.9|9015|9018.1|9017.2|9015.9|9014.9|298
1592502600000|2020-06-18 17:50:00|9016|9015.1|9015.9|9015|9017.7|9016.5|9015|9014.1|255
1592502900000|2020-06-18 17:55:00|9015.8|9014.9|9015.7|9014.8|9018.2|9017.3|9015.2|9014.2|353
1592503200000|2020-06-18 18:00:00|9015.8|9014.9|9017.1|9016.2|9017.4|9016.5|9015.8|9014.6|368
1592503500000|2020-06-18 18:05:00|9017|9016.1|9018.3|9016.8|9018.3|9017.1|9016.2|9015.3|331
1592503800000|2020-06-18 18:10:00|9018.2|9016.7|9020.6|9019.1|9020.9|9019.7|9018.1|9016.7|264
1592504100000|2020-06-18 18:15:00|9020.7|9019.2|9021.7|9020.2|9022.5|9021.3|9019.8|9018.7|321
1592504400000|2020-06-18 18:20:00|9021.6|9020.1|9020.3|9019.4|9022|9020.7|9020|9018.8|288
1592504700000|2020-06-18 18:25:00|9020.4|9019.5|9021.4|9020.5|9022.6|9021.2|9018.9|9017.6|305
1592505000000|2020-06-18 18:30:00|9021.5|9020.6|9021.2|9019.7|9022.2|9021|9019.7|9018.7|404
1592505300000|2020-06-18 18:35:00|9021.3|9019.8|9022.2|9021.3|9023.1|9021.8|9021|9019.8|320
1592505600000|2020-06-18 18:40:00|9022.1|9021.2|9022.5|9021.6|9022.8|9021.8|9020.2|9019.3|316
1592505900000|2020-06-18 18:45:00|9022.3|9021.4|9021.8|9020.9|9023.4|9022.4|9021.5|9020.6|268
1592506200000|2020-06-18 18:50:00|9021.7|9020.8|9021.8|9020.9|9022.6|9021.7|9020.6|9019.4|286
1592506500000|2020-06-18 18:55:00|9021.9|9021|9025|9024.1|9025.2|9024.2|9021.6|9020.3|362
1592506800000|2020-06-18 19:00:00|9024.8|9023.9|9026.3|9024.8|9026.3|9024.9|9023.8|9022.9|415
1592507100000|2020-06-18 19:05:00|9026|9025.1|9027.6|9026.7|9028.4|9027.2|9026|9025|338
1592507400000|2020-06-18 19:10:00|9027.8|9026.3|9028.6|9027.7|9029.5|9028.6|9027.4|9026.2|260
1592507700000|2020-06-18 19:15:00|9028.7|9027.8|9027.3|9026.4|9029.3|9028.1|9026.8|9025.6|239
1592508000000|2020-06-18 19:20:00|9027.8|9026.3|9026.7|9025.8|9028.3|9027.4|9026.4|9025.5|248
1592508300000|2020-06-18 19:25:00|9026.8|9025.9|9025.7|9024.8|9027.8|9026.7|9025.2|9024.2|247
1592508600000|2020-06-18 19:30:00|9025.6|9024.7|9024.4|9023.5|9027.7|9026.3|9024.4|9023.5|267
1592508900000|2020-06-18 19:35:00|9024.6|9023.7|9024.7|9023.8|9025.6|9024.5|9024.1|9023.2|250
1592509200000|2020-06-18 19:40:00|9024.8|9023.9|9025.3|9024.4|9026.2|9025|9023.8|9022.6|291
1592509500000|2020-06-18 19:45:00|9025.1|9024.2|9024.2|9023.3|9025.9|9025|9024|9023.1|201
1592509800000|2020-06-18 19:50:00|9024.1|9023.2|9023.4|9022.5|9024.6|9023.7|9022.2|9021.3|320
1592510100000|2020-06-18 19:55:00|9023.5|9022.6|9023.3|9022.4|9024.6|9023.7|9021.9|9021|404
1592510400000|2020-06-18 20:00:00|9023.2|9022.3|9022|9021.1|9024|9022.9|9021.7|9020.4|337
1592510700000|2020-06-18 20:05:00|9022.2|9020.7|9019.3|9018.4|9022.2|9021|9018.9|9017.8|227
1592511000000|2020-06-18 20:10:00|9019.2|9018.3|9019|9018.1|9019.9|9018.6|9018.6|9017.7|192
1592511300000|2020-06-18 20:15:00|9019.1|9018.2|9019.2|9018.3|9019.8|9018.9|9018.6|9017.6|212
1592511600000|2020-06-18 20:20:00|9019.3|9018.4|9020.1|9018.6|9020.2|9019|9018.4|9017.5|191
1592511900000|2020-06-18 20:25:00|9020|9018.5|9019.7|9018.8|9020.4|9019.5|9018.9|9017.7|236
1592512200000|2020-06-18 20:30:00|9019.8|9018.9|9019.9|9018.4|9020.4|9019.1|9018.7|9017.5|170
1592512500000|2020-06-18 20:35:00|9019.8|9018.3|9019.4|9017.9|9020.5|9019|9019.3|9017.8|120
1592512800000|2020-06-18 20:40:00|9019.3|9017.8|9019|9017.5|9019.9|9018.6|9018.7|9017.4|172
1592513100000|2020-06-18 20:45:00|9018.9|9017.4|9020.7|9019.2|9021.3|9019.8|9018.2|9016.8|212
1592513400000|2020-06-18 20:50:00|9020.8|9019.3|9020.9|9019.4|9023.8|9022.6|9020.8|9019.3|356
1592513700000|2020-06-18 20:55:00|9020.8|9019.3|9020.9|9017.6|9023.8|9019.8|9019.7|9017.3|295
1592514000000|2020-06-18 21:00:00|9021.6|9016.4|9028.3|9017.9|9028.5|9018.4|9021.6|9015.9|73
1592514300000|2020-06-18 21:05:00|9026.3|9018.5|9027.3|9018.5|9030|9020.2|9024.5|9015.8|130
1592514600000|2020-06-18 21:10:00|9027.4|9017.6|9025.9|9019.3|9027.8|9020.1|9024.2|9017.6|230
1592514900000|2020-06-18 21:15:00|9025.4|9019.2|9025.3|9017.6|9027.7|9019.9|9021.8|9015.9|232
1592515200000|2020-06-18 21:20:00|9024.8|9017.8|9027.3|9020.7|9027.5|9020.7|9021.7|9016.1|347
1592515500000|2020-06-18 21:25:00|9027.2|9020.6|9025.8|9020.4|9028|9021.2|9024.7|9016.2|341
1592515800000|2020-06-18 21:30:00|9025.9|9020.2|9022.7|9015.2|9026.4|9020.2|9022.4|9014.4|365
1592516100000|2020-06-18 21:35:00|9022.6|9015.7|9023|9015.7|9024.9|9016.8|9021.7|9014.5|428
1592516400000|2020-06-18 21:40:00|9022.9|9015.8|9025.4|9015.8|9028.4|9017|9022.3|9011.2|426
1592516700000|2020-06-18 21:45:00|9025|9016|9025.7|9015.8|9026.4|9016.9|9023.4|9014.1|420
1592517000000|2020-06-18 21:50:00|9025.3|9016.2|9023.5|9014.5|9028.1|9017.5|9020.8|9012.5|491
1592517300000|2020-06-18 21:55:00|9023.4|9014.6|9022.9|9015.2|9027.5|9018.5|9022.2|9014.1|482
1592517600000|2020-06-18 22:00:00|9022.5|9014.7|9021.1|9018.7|9025.6|9020.2|9021.1|9014.5|674
1592517900000|2020-06-18 22:05:00|9021.5|9018.4|9020.8|9018.6|9022.6|9019.6|9020.4|9017.7|294
1592518200000|2020-06-18 22:10:00|9020.7|9018.5|9022|9020.5|9022.5|9020.6|9020.3|9018.2|253
1592518500000|2020-06-18 22:15:00|9022.1|9020.6|9021.2|9019.7|9023.3|9021.3|9020.2|9018.4|371
1592518800000|2020-06-18 22:20:00|9021.5|9019.1|9022.2|9020|9022.3|9020.5|9021|9019|266
1592519100000|2020-06-18 22:25:00|9022.3|9020.4|9021.2|9019.7|9022.6|9020.6|9020.6|9018.7|253
1592519400000|2020-06-18 22:30:00|9021.7|9019.4|9022.9|9020.6|9023.5|9021.4|9021.3|9019.4|265
1592519700000|2020-06-18 22:35:00|9023|9020.7|9023.1|9020.9|9023.7|9021.6|9022.4|9020.4|156
1592520000000|2020-06-18 22:40:00|9022.5|9021|9022.6|9021.1|9023.7|9021.7|9021.9|9020|201
1592520300000|2020-06-18 22:45:00|9022.7|9021.2|9019.9|9018.4|9022.8|9021.3|9019.7|9018.1|206
1592520600000|2020-06-18 22:50:00|9020|9018.5|9019.8|9017.6|9021.1|9019|9019.5|9017.6|213
1592520900000|2020-06-18 22:55:00|9019.4|9017.9|9019.4|9017.9|9020.8|9018.8|9018.8|9016.9|227
1592521200000|2020-06-18 23:00:00|9019.1|9017.6|9021.3|9019.8|9021.5|9020|9019.1|9017.6|183
1592521500000|2020-06-18 23:05:00|9021.5|9020|9020|9018.5|9022.3|9020.8|9019.8|9018.3|183
1592521800000|2020-06-18 23:10:00|9019.9|9018.4|9020.2|9018.7|9020.5|9019|9019.8|9018.3|180
1592522100000|2020-06-18 23:15:00|9020.1|9018.6|9022.5|9021|9022.7|9021.2|9020.1|9018.6|238
1592522400000|2020-06-18 23:20:00|9022.6|9021.1|9022|9020.5|9023|9021.5|9021.8|9020.3|172
1592522700000|2020-06-18 23:25:00|9022.1|9020.6|9022|9020.5|9022.7|9021.2|9021.9|9020.4|132
1592523000000|2020-06-18 23:30:00|9022.1|9020.6|9020.2|9018.7|9023|9021.5|9020.2|9018.7|216
1592523300000|2020-06-18 23:35:00|9020.3|9018.8|9018.4|9016.9|9020.4|9018.9|9018.4|9016.9|249
1592523600000|2020-06-18 23:40:00|9018.5|9017|9018|9016.5|9018.8|9017.3|9017.9|9016.4|156
1592523900000|2020-06-18 23:45:00|9018.1|9016.6|9018.6|9017.1|9019.1|9017.6|9017.9|9016.4|163
1592524200000|2020-06-18 23:50:00|9018.7|9017.2|9018.3|9016.8|9019|9017.5|9017.6|9016.1|178
1592524500000|2020-06-18 23:55:00|9018.4|9016.9|9021.4|9019.9|9022.3|9020.8|9018.4|9016.9|300
1592524800000|2020-06-19 00:00:00|9021.3|9019.8|9025.6|9024.1|9025.6|9024.1|9020|9018.5|434
1592525100000|2020-06-19 00:05:00|9025.5|9024|9023.7|9022.2|9025.7|9024.2|9022.6|9021.1|361
1592525400000|2020-06-19 00:10:00|9023.6|9022.1|9024|9022.5|9025|9023.5|9023.4|9022|238
1592525700000|2020-06-19 00:15:00|9024.1|9022.6|9024.1|9022.6|9024.5|9023.4|9023|9021.5|267
1592526000000|2020-06-19 00:20:00|9024.2|9022.7|9024.4|9022.9|9024.8|9023.5|9023.4|9021.9|206
1592526300000|2020-06-19 00:25:00|9024.5|9023|9026.2|9024.7|9026.4|9024.9|9024.5|9023|232
1592526600000|2020-06-19 00:30:00|9026.1|9024.6|9025.1|9023.6|9026.3|9024.9|9024.4|9022.9|243
1592526900000|2020-06-19 00:35:00|9025|9023.5|9026.7|9025.2|9027|9025.9|9024.2|9022.9|181
1592527200000|2020-06-19 00:40:00|9026.5|9025.6|9028.1|9026.6|9028.1|9026.8|9026.1|9024.8|293
1592527500000|2020-06-19 00:45:00|9028.2|9026.7|9027.9|9026.4|9029.3|9028.2|9027.2|9026|293
1592527800000|2020-06-19 00:50:00|9027.8|9026.3|9027.5|9026|9028|9026.5|9025.6|9024.7|244
1592528100000|2020-06-19 00:55:00|9027.2|9025.7|9026.3|9024.8|9027.5|9026.3|9025.8|9024.4|262
1592528400000|2020-06-19 01:00:00|9026.2|9024.7|9026.6|9025.1|9027.1|9025.7|9025.3|9023.8|313
1592528700000|2020-06-19 01:05:00|9026.7|9025.2|9027.4|9025.9|9028.1|9026.8|9026.3|9025|301
1592529000000|2020-06-19 01:10:00|9027.5|9026|9026.4|9024.9|9027.5|9026.3|9025.1|9024|323
1592529300000|2020-06-19 01:15:00|9026.3|9024.8|9024|9022.5|9026.4|9024.9|9023.1|9021.9|309
1592529600000|2020-06-19 01:20:00|9023.9|9022.4|9022|9020.5|9024.2|9022.7|9021.4|9020.3|196
1592529900000|2020-06-19 01:25:00|9022.3|9020.8|9023.8|9022.3|9024.5|9023|9021.8|9020.4|311
1592530200000|2020-06-19 01:30:00|9023.9|9022.4|9025.5|9024|9026.4|9025.2|9023.5|9022|407
1592530500000|2020-06-19 01:35:00|9025.4|9023.9|9025|9023.5|9026|9024.7|9023.6|9022.3|319
1592530800000|2020-06-19 01:40:00|9024.9|9023.4|9023.4|9021.9|9025|9023.8|9023.1|9021.6|298
1592531100000|2020-06-19 01:45:00|9023.3|9021.8|9021.4|9019.9|9023.4|9021.9|9020.5|9019.3|263
1592531400000|2020-06-19 01:50:00|9021.7|9020.2|9021|9020.1|9022.9|9021.8|9020.9|9019.6|252
1592531700000|2020-06-19 01:55:00|9021.2|9019.7|9023.6|9022.1|9024.2|9022.7|9020.8|9019.5|273
1592532000000|2020-06-19 02:00:00|9023.7|9022.2|9021.9|9021|9023.9|9022.5|9021.9|9020.5|334
1592532300000|2020-06-19 02:05:00|9022|9021.1|9023.6|9022.1|9023.8|9022.3|9021.7|9020.3|246
1592532600000|2020-06-19 02:10:00|9023.9|9022.4|9023.5|9022|9024.4|9023|9023.1|9021.8|287
1592532900000|2020-06-19 02:15:00|9023.4|9021.9|9022.5|9021|9023.8|9022.3|9021.3|9020.1|278
1592533200000|2020-06-19 02:20:00|9022.2|9020.7|9023.7|9022.8|9024|9022.9|9022|9020.5|210
1592533500000|2020-06-19 02:25:00|9023.8|9022.9|9023.8|9022.3|9024.8|9023.5|9023.2|9021.9|244
1592533800000|2020-06-19 02:30:00|9023.9|9022.4|9023.6|9022.1|9024.4|9023.1|9022.5|9021.1|252
1592534100000|2020-06-19 02:35:00|9023.5|9022|9021.3|9019.8|9024.4|9022.9|9020.4|9018.9|292
1592534400000|2020-06-19 02:40:00|9021.4|9019.9|9021.4|9019.9|9022.3|9020.8|9020.9|9019.7|266
1592534700000|2020-06-19 02:45:00|9021.3|9019.8|9022.1|9020.6|9022.3|9020.8|9020.8|9019.3|242
1592535000000|2020-06-19 02:50:00|9022.2|9020.7|9021.2|9019.7|9022.2|9020.7|9020|9018.8|261
1592535300000|2020-06-19 02:55:00|9021.3|9019.8|9019.4|9018.5|9021.5|9020|9018.7|9017.7|389
1592535600000|2020-06-19 03:00:00|9019.2|9018.3|9019.2|9017.7|9021.4|9020.2|9018.6|9017.3|315
1592535900000|2020-06-19 03:05:00|9019.1|9017.6|9018.7|9017.2|9020.5|9019.1|9018.7|9017.2|286
1592536200000|2020-06-19 03:10:00|9018.6|9017.1|9018.4|9016.9|9018.9|9017.7|9017.7|9016.5|186
1592536500000|2020-06-19 03:15:00|9018.3|9016.8|9017.3|9015.8|9019.5|9018|9017.2|9015.7|202
1592536800000|2020-06-19 03:20:00|9017.2|9016.3|9017.2|9015.7|9017.6|9016.5|9016.2|9014.9|226
1592537100000|2020-06-19 03:25:00|9017.4|9015.9|9019.2|9017.7|9019.5|9018.1|9016.1|9014.9|286
1592537400000|2020-06-19 03:30:00|9019.4|9017.9|9019.7|9018.2|9020|9018.8|9018.9|9017.4|242
1592537700000|2020-06-19 03:35:00|9019.5|9018|9020.1|9018.6|9020.7|9019.4|9019.3|9017.9|206
1592538000000|2020-06-19 03:40:00|9020|9018.5|9018.9|9017.4|9020.1|9018.7|9018|9016.8|227
1592538300000|2020-06-19 03:45:00|9019|9017.5|9019.1|9017.6|9020|9018.9|9017.5|9016.5|247
1592538600000|2020-06-19 03:50:00|9018.7|9017.8|9019.8|9018.3|9020.3|9019|9018.7|9017.5|257
1592538900000|2020-06-19 03:55:00|9019.9|9018.4|9020.2|9018.7|9020.6|9019.3|9019|9017.9|246
1592539200000|2020-06-19 04:00:00|9020.3|9018.8|9020|9019.1|9020.7|9019.5|9019.4|9018.1|210
1592539500000|2020-06-19 04:05:00|9020.1|9019.2|9022|9020.5|9022.3|9020.8|9020.1|9018.9|231
1592539800000|2020-06-19 04:10:00|9021.9|9020.4|9020.8|9019.3|9022.7|9021.3|9019.2|9017.7|256
1592540100000|2020-06-19 04:15:00|9021|9019.5|9021.8|9020.3|9021.9|9020.4|9020.2|9018.9|153
1592540400000|2020-06-19 04:20:00|9021.7|9020.2|9021.9|9020.4|9022.2|9020.8|9021|9020|173
1592540700000|2020-06-19 04:25:00|9021.8|9020.3|9022.4|9020.9|9022.5|9021.1|9020.2|9019|219
1592541000000|2020-06-19 04:30:00|9022.3|9020.8|9022.7|9021.2|9023.5|9022.3|9020.7|9019.6|300
1592541300000|2020-06-19 04:35:00|9022.8|9021.3|9023|9021.5|9023.8|9022.6|9021.6|9020.4|281
1592541600000|2020-06-19 04:40:00|9023.1|9021.6|9023.7|9022.8|9024|9022.9|9023|9021.5|132
1592541900000|2020-06-19 04:45:00|9023.6|9022.7|9023.2|9022.3|9024.4|9023.4|9022.7|9021.6|163
1592542200000|2020-06-19 04:50:00|9023.3|9022.4|9022.6|9021.7|9023.6|9022.6|9021.9|9020.7|156
1592542500000|2020-06-19 04:55:00|9022.7|9021.8|9023.9|9022.4|9024.1|9022.8|9022.2|9021.2|159
1592542800000|2020-06-19 05:00:00|9024|9022.5|9022.3|9020.8|9024|9022.8|9021.9|9020.7|124
1592543100000|2020-06-19 05:05:00|9022.4|9020.9|9021.9|9020.4|9022.5|9021.2|9020.7|9019.5|129
1592543400000|2020-06-19 05:10:00|9022|9020.5|9019.8|9018.3|9022|9020.9|9019.4|9018.2|160
1592543700000|2020-06-19 05:15:00|9019.7|9018.2|9018.1|9017.2|9019.7|9018.6|9017.9|9016.7|150
1592544000000|2020-06-19 05:20:00|9018.2|9017.3|9017.3|9015.8|9018.8|9017.6|9016.5|9015.3|169
1592544300000|2020-06-19 05:25:00|9017.2|9015.7|9014.9|9014|9017.5|9016.3|9014.1|9013.2|195
1592544600000|2020-06-19 05:30:00|9015.1|9014.2|9012|9010.5|9016.2|9015.1|9010.3|9008.8|265
1592544900000|2020-06-19 05:35:00|9011.9|9011.1|9009.6|9008.7|9012|9011.1|9008.9|9008|284
1592545200000|2020-06-19 05:40:00|9009.7|9008.8|9012.6|9011.7|9012.7|9011.8|9009|9008.1|247
1592545500000|2020-06-19 05:45:00|9012.8|9011.3|9013.2|9012.3|9014|9013.1|9012.5|9011.3|230
1592545800000|2020-06-19 05:50:00|9013.1|9012.2|9008.7|9007.8|9013.4|9012.5|9008.7|9007.8|207
1592546100000|2020-06-19 05:55:00|9008.8|9007.9|9011.3|9009.8|9011.8|9010.2|9008.3|9007.4|275
1592546400000|2020-06-19 06:00:00|9012.2|9008.7|9014.2|9012.7|9014.7|9013.2|9007.4|9005.8|497
1592546700000|2020-06-19 06:05:00|9014.3|9012.8|9011.3|9009.8|9014.5|9013.2|9010.9|9009.6|483
1592547000000|2020-06-19 06:10:00|9011.4|9009.9|9011.2|9009.7|9013.2|9011.7|9009.4|9007.9|360
1592547300000|2020-06-19 06:15:00|9011.3|9009.8|9011.3|9010.4|9013.2|9012.1|9010.1|9009|309
1592547600000|2020-06-19 06:20:00|9011.4|9010.5|9011.8|9010.9|9013|9012.1|9011.3|9010.1|334
1592547900000|2020-06-19 06:25:00|9011.7|9010.8|9011.3|9010.4|9013|9011.6|9010.6|9009.5|337
1592548200000|2020-06-19 06:30:00|9011.4|9010.5|9010.1|9008.6|9011.4|9010.5|9008.7|9007.8|372
1592548500000|2020-06-19 06:35:00|9010|9008.5|9011.2|9009.7|9011.8|9010.3|9007.3|9006.1|524
1592548800000|2020-06-19 06:40:00|9011.3|9009.8|9009.9|9009|9011.4|9010.4|9008.4|9007.5|338
1592549100000|2020-06-19 06:45:00|9010|9009.1|9008.1|9007.2|9010.8|9009.7|9007.5|9006.6|319
1592549400000|2020-06-19 06:50:00|9008|9007.1|9011.1|9010.2|9011.7|9010.6|9007.9|9006.8|271
1592549700000|2020-06-19 06:55:00|9011.6|9010.1|9011.1|9009.6|9012.1|9010.8|9009.6|9008.7|326
1592550000000|2020-06-19 07:00:00|9011.2|9009.7|9010|9009.1|9013.8|9012.8|9009.3|9008.4|493
1592550300000|2020-06-19 07:05:00|9009.9|9009|9013|9012.1|9013.4|9012.5|9008.7|9007.8|348
1592550600000|2020-06-19 07:10:00|9012.9|9012|9017.8|9016.9|9018|9017.1|9011.9|9011|467
1592550900000|2020-06-19 07:15:00|9017.6|9016.7|9015.8|9014.9|9017.8|9016.9|9013.2|9012.2|385
1592551200000|2020-06-19 07:20:00|9015.7|9014.8|9018.3|9017.4|9018.7|9017.8|9014.6|9013.7|347
1592551500000|2020-06-19 07:25:00|9018.1|9017.2|9018.8|9017.9|9020.9|9019.8|9017.5|9016.6|373
1592551800000|2020-06-19 07:30:00|9018.9|9018|9016.3|9015.4|9021|9020.1|9013.1|9012.2|519
1592552100000|2020-06-19 07:35:00|9016.4|9015.5|9016.8|9015.9|9017.3|9016.4|9012.1|9011.2|428
1592552400000|2020-06-19 07:40:00|9016.6|9015.7|9018|9017.1|9019.4|9018.5|9016|9015|465
1592552700000|2020-06-19 07:45:00|9017.3|9016.4|9017.8|9016.9|9019.3|9018.4|9015.9|9015|418
1592553000000|2020-06-19 07:50:00|9017.7|9016.8|9018|9017.1|9024.8|9023.9|9017.6|9016.7|447
1592553300000|2020-06-19 07:55:00|9017.9|9017|9018.1|9017.2|9022.2|9021.3|9014.7|9013.8|446
1592553600000|2020-06-19 08:00:00|9018|9017.1|9017.4|9016.5|9021|9020.1|9015.6|9014.7|503
1592553900000|2020-06-19 08:05:00|9017|9016.1|9029|9028.1|9030.2|9029.3|9016.8|9015.9|491
1592554200000|2020-06-19 08:10:00|9028.8|9027.9|9027.2|9026.3|9028.8|9027.9|9024.1|9023.2|529
1592554500000|2020-06-19 08:15:00|9027.3|9026.4|9024|9023.1|9027.3|9026.4|9021.8|9020.9|510
1592554800000|2020-06-19 08:20:00|9024.2|9023.3|9030.5|9029.6|9032.4|9031.5|9024|9023.1|526
1592555100000|2020-06-19 08:25:00|9030.4|9029.5|9031.8|9030.3|9034.4|9033.5|9029|9028.1|485
1592555400000|2020-06-19 08:30:00|9031|9030.1|9030.9|9030|9033.8|9032.9|9029.4|9028.5|481
1592555700000|2020-06-19 08:35:00|9031|9030.1|9038|9037.1|9039.6|9038.7|9029.4|9028.5|477
1592556000000|2020-06-19 08:40:00|9038.1|9037.2|9036|9035.1|9038.1|9037.2|9033|9031.9|438
1592556300000|2020-06-19 08:45:00|9036.1|9035.2|9036.2|9035.3|9039.4|9038.5|9034.6|9033.7|446
1592556600000|2020-06-19 08:50:00|9036|9035.1|9033|9032.1|9037.6|9036.7|9032.1|9031.2|419
1592556900000|2020-06-19 08:55:00|9033.1|9032.2|9036.3|9035.4|9039.6|9038.7|9033.1|9031.9|497
1592557200000|2020-06-19 09:00:00|9036.2|9035.3|9033.1|9031.6|9040.2|9039.3|9032.5|9031.6|485
1592557500000|2020-06-19 09:05:00|9033|9031.5|9030.2|9029.3|9034.4|9033.5|9030|9029.1|372
1592557800000|2020-06-19 09:10:00|9030.1|9029.2|9028.6|9027.7|9031.2|9030.3|9027.3|9026.4|442
1592558100000|2020-06-19 09:15:00|9028.5|9027.6|9031.8|9030.9|9032.5|9031.6|9028.3|9027.3|395
1592558400000|2020-06-19 09:20:00|9031.9|9031|9036.2|9035.3|9036.6|9035.7|9030.7|9029.8|399
1592558700000|2020-06-19 09:25:00|9036.3|9035.4|9033.6|9032.7|9039|9037.8|9033.1|9032.2|355
1592559000000|2020-06-19 09:30:00|9033.4|9032.5|9032.8|9031.9|9034.8|9033.9|9031.4|9030.4|382
1592559300000|2020-06-19 09:35:00|9032.9|9032|9030|9029.1|9033|9032.1|9029.2|9028.2|382
1592559600000|2020-06-19 09:40:00|9029.9|9029|9033.9|9033|9034|9033.1|9028.3|9027.1|362
1592559900000|2020-06-19 09:45:00|9034|9033.1|9032.8|9031.9|9035.6|9034.4|9031.4|9030.3|369
1592560200000|2020-06-19 09:50:00|9032.7|9031.8|9035.6|9034.1|9036.8|9035.5|9031|9030.1|432
1592560500000|2020-06-19 09:55:00|9035.2|9034.3|9031.9|9031|9037|9035.8|9031.3|9030.4|408
1592560800000|2020-06-19 10:00:00|9031.8|9030.9|9029|9028.1|9031.9|9030.9|9028.2|9027.2|444
1592561100000|2020-06-19 10:05:00|9029.1|9028.2|9032.7|9031.8|9037.3|9035.9|9029.1|9027.7|471
1592561400000|2020-06-19 10:10:00|9032.8|9031.9|9045.1|9043.6|9045.6|9044.7|9032.6|9031.7|654
1592561700000|2020-06-19 10:15:00|9045.2|9043.7|9045.3|9044.4|9048.6|9047.5|9044.9|9043.6|580
1592562000000|2020-06-19 10:20:00|9045.2|9044.3|9045.9|9044.4|9048.3|9047.1|9045.1|9043.8|454
1592562300000|2020-06-19 10:25:00|9046|9044.5|9046.4|9044.9|9049.8|9048.7|9044.3|9043.3|539
1592562600000|2020-06-19 10:30:00|9046.2|9045.3|9045.9|9044.4|9049.7|9048.8|9044.8|9043.9|486
1592562900000|2020-06-19 10:35:00|9045.6|9044.7|9045|9044.1|9046.7|9045.8|9043.1|9041.8|530
1592563200000|2020-06-19 10:40:00|9044.9|9044|9045|9044.1|9046.4|9045.5|9043.1|9042|418
1592563500000|2020-06-19 10:45:00|9044.9|9044|9046.1|9045.2|9047.6|9046.7|9044.7|9043.8|398
1592563800000|2020-06-19 10:50:00|9046|9045.1|9049.2|9048.3|9049.4|9048.5|9045.6|9044.7|401
1592564100000|2020-06-19 10:55:00|9049.3|9048.4|9048.7|9047.8|9050.3|9049.4|9048.1|9047.1|398
1592564400000|2020-06-19 11:00:00|9048.6|9047.7|9045.1|9044.2|9050.9|9050|9044.9|9044|430
1592564700000|2020-06-19 11:05:00|9045.2|9044.3|9047.6|9046.7|9049|9047.8|9044.7|9043.8|368
1592565000000|2020-06-19 11:10:00|9047.4|9046.5|9053.5|9052.6|9055.7|9054.5|9046.8|9045.9|535
1592565300000|2020-06-19 11:15:00|9053.6|9052.7|9054.5|9053.6|9054.6|9053.7|9051.6|9050.7|375
1592565600000|2020-06-19 11:20:00|9054.4|9053.5|9057|9056.1|9058.7|9057.8|9053.6|9052.7|368
1592565900000|2020-06-19 11:25:00|9056.9|9056|9052.1|9051.2|9057.6|9056.7|9050.3|9049.4|509
1592566200000|2020-06-19 11:30:00|9052.2|9051.3|9055.5|9054.6|9055.7|9054.6|9051.3|9050.4|459
1592566500000|2020-06-19 11:35:00|9055.4|9054.5|9058|9057.1|9058.1|9057.2|9053|9052.1|463
1592566800000|2020-06-19 11:40:00|9057.7|9056.8|9064.9|9064|9067.2|9065.7|9057.5|9056.6|500
1592567100000|2020-06-19 11:45:00|9064.8|9063.9|9062.5|9061.6|9067.5|9066.6|9061|9060.1|365
1592567400000|2020-06-19 11:50:00|9062.4|9061.5|9063.8|9062.9|9064.3|9063.3|9059.8|9058.9|346
1592567700000|2020-06-19 11:55:00|9063.9|9063|9061.5|9060.6|9065.4|9064.5|9060.7|9059.8|460
1592568000000|2020-06-19 12:00:00|9061.3|9060.4|9059.3|9058.4|9061.9|9061|9056.9|9056|546
1592568300000|2020-06-19 12:05:00|9059.2|9058.3|9061|9060.1|9064|9062.8|9059.2|9058.2|422
1592568600000|2020-06-19 12:10:00|9060.9|9060|9050.5|9049.6|9061.7|9060.8|9050.5|9049.5|589
1592568900000|2020-06-19 12:15:00|9050.9|9050|9058.4|9056.9|9059.2|9058|9050|9048.9|508
1592569200000|2020-06-19 12:20:00|9058.5|9057|9057.9|9056.4|9059.5|9058.4|9054.1|9052.6|696
1592569500000|2020-06-19 12:25:00|9057.8|9056.3|9062.7|9061.2|9063.3|9061.9|9057.4|9056.3|577
1592569800000|2020-06-19 12:30:00|9062.8|9061.3|9065.4|9063.9|9068.9|9067.4|9061|9059.5|796
1592570100000|2020-06-19 12:35:00|9065.5|9064|9065|9063.5|9069.9|9068.4|9064.9|9063.5|767
1592570400000|2020-06-19 12:40:00|9064.9|9064|9065.1|9063.6|9068|9066.7|9064.4|9062.9|576
1592570700000|2020-06-19 12:45:00|9065.3|9063.8|9062.6|9061.1|9066.3|9064.8|9061.6|9060.3|518
1592571000000|2020-06-19 12:50:00|9062.7|9061.2|9061.1|9059.6|9064.5|9063.2|9060.9|9059.6|508
1592571300000|2020-06-19 12:55:00|9060.8|9059.9|9060.1|9059.2|9063.8|9062.6|9059.3|9058.1|518
1592571600000|2020-06-19 13:00:00|9060.4|9059.5|9060.4|9058.9|9064.9|9063.6|9060.1|9058.9|566
1592571900000|2020-06-19 13:05:00|9060.3|9058.8|9060.6|9059.1|9061.6|9060.4|9056.8|9055.7|478
1592572200000|2020-06-19 13:10:00|9060.5|9059|9065.1|9063.6|9066.8|9065.5|9060.5|9059|622
1592572500000|2020-06-19 13:15:00|9065.2|9063.7|9062.4|9061.5|9065.8|9064.6|9061.9|9060.8|567
1592572800000|2020-06-19 13:20:00|9062.5|9061.6|9067.4|9066.5|9068.4|9067.3|9061.8|9060.7|430
1592573100000|2020-06-19 13:25:00|9067.3|9066.4|9070.9|9070|9071.7|9070.5|9066.4|9065.4|518
1592573400000|2020-06-19 13:30:00|9071|9070.1|9068.3|9066.8|9072|9071.1|9068.1|9066.6|363
1592573700000|2020-06-19 13:35:00|9068.4|9066.9|9070.3|9068.8|9070.4|9069.4|9067.3|9066.1|331
1592574000000|2020-06-19 13:40:00|9070.2|9068.7|9070|9068.5|9071.2|9070.2|9066.5|9065.6|331
1592574300000|2020-06-19 13:45:00|9069.9|9068.4|9071.8|9070.3|9072.2|9071.2|9068.1|9067|316
1592574600000|2020-06-19 13:50:00|9071.7|9070.2|9072|9071.1|9073.5|9072.3|9070.5|9069.3|274
1592574900000|2020-06-19 13:55:00|9071.9|9071|9063.9|9063|9072|9071.1|9063.3|9061.9|374
1592575200000|2020-06-19 14:00:00|9064.2|9063.3|9065.9|9064.4|9067.6|9066.5|9063.7|9062.2|352
1592575500000|2020-06-19 14:05:00|9066.2|9064.7|9061.9|9061|9066.2|9064.9|9061.6|9060.4|381
1592575800000|2020-06-19 14:10:00|9062.1|9061.2|9064.6|9063.1|9067.4|9066.2|9062.1|9060.9|485
1592576100000|2020-06-19 14:15:00|9064.7|9063.2|9066.6|9065.1|9068.3|9066.8|9064|9062.8|549
1592576400000|2020-06-19 14:20:00|9066.5|9065|9070.5|9069|9071.2|9070.2|9066.1|9064.9|490
1592576700000|2020-06-19 14:25:00|9070.3|9068.8|9070.4|9068.9|9072.5|9071.2|9068.3|9067.1|507
1592577000000|2020-06-19 14:30:00|9070.3|9068.8|9067.9|9067|9070.3|9069.1|9064.4|9062.9|603
1592577300000|2020-06-19 14:35:00|9067.8|9066.9|9064.4|9063.5|9067.9|9066.9|9064.1|9062.9|487
1592577600000|2020-06-19 14:40:00|9064.3|9063.4|9054.2|9052.7|9064.6|9063.5|9053.9|9052.5|704
1592577900000|2020-06-19 14:45:00|9054.1|9052.6|9053.4|9052.5|9057.7|9056.4|9049.4|9048|808
1592578200000|2020-06-19 14:50:00|9053.2|9052.3|9046.4|9044.9|9056.8|9055.3|9045.5|9044|848
1592578500000|2020-06-19 14:55:00|9046.5|9045|9047.5|9046|9052.9|9051.6|9041.1|9039.8|997
1592578800000|2020-06-19 15:00:00|9047.7|9046.2|9059.3|9057.8|9059.4|9057.9|9043.1|9041.6|948
1592579100000|2020-06-19 15:05:00|9059.5|9058|9059.3|9057.8|9061.9|9060.6|9056.7|9055.2|726
1592579400000|2020-06-19 15:10:00|9059.2|9057.7|9052.5|9051|9059.3|9057.8|9051.3|9049.8|618
1592579700000|2020-06-19 15:15:00|9052.7|9051.2|9050.1|9048.6|9052.7|9051.6|9048.4|9046.9|563
1592580000000|2020-06-19 15:20:00|9050.2|9048.7|9050.1|9048.6|9053.5|9052.2|9049.5|9048.1|516
1592580300000|2020-06-19 15:25:00|9050|9048.5|9050.5|9049|9053.4|9052.4|9049.8|9048.3|464
1592580600000|2020-06-19 15:30:00|9050.6|9049.1|9050.2|9049.3|9051.7|9050.6|9049.8|9048.7|449
1592580900000|2020-06-19 15:35:00|9050.6|9049.1|9050.8|9049.9|9051.7|9050.5|9050|9048.9|576
1592581200000|2020-06-19 15:40:00|9050.9|9050|9051|9050.1|9052.5|9051.5|9048.5|9047|527
1592581500000|2020-06-19 15:45:00|9051.4|9049.9|9050.1|9049.2|9051.7|9050.7|9049.3|9048|510
1592581800000|2020-06-19 15:50:00|9050.2|9049.3|9047.8|9046.3|9050.5|9049.3|9047.4|9046.2|466
1592582100000|2020-06-19 15:55:00|9047.7|9046.2|9052.5|9051.6|9052.8|9051.6|9045.8|9044.7|541
1592582400000|2020-06-19 16:00:00|9052.9|9051.4|9054.6|9053.1|9055.8|9054.3|9051.7|9050.2|475
1592582700000|2020-06-19 16:05:00|9054.5|9053|9054.2|9053.3|9057.9|9056.4|9053.5|9052.5|376
1592583000000|2020-06-19 16:10:00|9054.1|9053.2|9054.3|9052.8|9055.6|9054.1|9051.7|9050.5|452
1592583300000|2020-06-19 16:15:00|9054.5|9053|9054|9053.1|9055.1|9054|9052.9|9051.7|708
1592583600000|2020-06-19 16:20:00|9054.1|9053.2|9055.1|9054.2|9055.5|9054.5|9051.9|9050.6|722
1592583900000|2020-06-19 16:25:00|9054.9|9054|9054.1|9052.6|9055.7|9054.6|9053.7|9052.5|586
1592584200000|2020-06-19 16:30:00|9054.2|9052.7|9052.3|9050.8|9054.5|9053.4|9051.6|9050.2|491
1592584500000|2020-06-19 16:35:00|9052.4|9050.9|9052.1|9050.6|9053.2|9052.2|9050.2|9048.7|437
1592584800000|2020-06-19 16:40:00|9052.2|9050.7|9052.6|9051.1|9053.4|9051.9|9051.9|9050.4|339
1592585100000|2020-06-19 16:45:00|9052.5|9051|9054.2|9053.3|9054.6|9053.3|9052.4|9050.9|513
1592585400000|2020-06-19 16:50:00|9054.5|9053|9054.9|9053.4|9056.2|9055.2|9053.5|9052.2|401
1592585700000|2020-06-19 16:55:00|9054.8|9053.3|9050|9049.1|9054.9|9053.4|9050|9048.9|490
1592586000000|2020-06-19 17:00:00|9050.4|9048.9|9053.4|9052.5|9053.9|9052.6|9049.9|9048.4|372
1592586300000|2020-06-19 17:05:00|9053.5|9052.6|9054|9053.1|9055.6|9054.4|9051.7|9050.5|408
1592586600000|2020-06-19 17:10:00|9054.1|9053.2|9055.2|9053.7|9056.1|9054.9|9053.1|9052|341
1592586900000|2020-06-19 17:15:00|9055.3|9053.8|9055.8|9054.3|9056.3|9055.1|9053.8|9052.6|389
1592587200000|2020-06-19 17:20:00|9055.9|9054.4|9055.3|9054.4|9056.6|9055.5|9054.7|9053.5|391
1592587500000|2020-06-19 17:25:00|9055.4|9054.5|9053.4|9052.5|9056.7|9055.6|9053.4|9052|390
1592587800000|2020-06-19 17:30:00|9053.7|9052.2|9054.2|9052.7|9055.4|9054.2|9052.8|9051.7|434
1592588100000|2020-06-19 17:35:00|9054.3|9052.8|9051.9|9051|9054.6|9053.2|9051.7|9050.6|373
1592588400000|2020-06-19 17:40:00|9052.2|9050.7|9052.2|9051.3|9054.4|9053.2|9051.9|9050.6|334
1592588700000|2020-06-19 17:45:00|9052.1|9051.2|9052.5|9051|9053.8|9052.7|9051.9|9050.4|375
1592589000000|2020-06-19 17:50:00|9052.4|9050.9|9054.5|9053|9055.2|9054|9051.7|9050.3|361
1592589300000|2020-06-19 17:55:00|9054.4|9052.9|9056.9|9055.4|9056.9|9055.8|9053.9|9052.4|375
1592589600000|2020-06-19 18:00:00|9056.8|9055.3|9053.8|9052.3|9057|9055.5|9053|9052|517
1592589900000|2020-06-19 18:05:00|9053.5|9052.6|9053.4|9051.9|9055.2|9054.1|9053|9051.5|547
1592590200000|2020-06-19 18:10:00|9053.5|9052|9051.6|9050.1|9053.6|9052.1|9049.7|9048.3|506
1592590500000|2020-06-19 18:15:00|9051.5|9050|9054.9|9053.4|9055|9053.5|9051.1|9049.6|396
1592590800000|2020-06-19 18:20:00|9055|9053.5|9054.1|9052.6|9056.8|9055.5|9054.1|9052.6|365
1592591100000|2020-06-19 18:25:00|9054.3|9052.8|9054.2|9052.7|9055.7|9054.3|9053.4|9051.9|401
1592591400000|2020-06-19 18:30:00|9054.3|9052.8|9052.1|9050.6|9054.9|9053.8|9052|9050.5|446
1592591700000|2020-06-19 18:35:00|9052.3|9050.8|9052.9|9051.4|9053.5|9052.2|9051.7|9050.3|355
1592592000000|2020-06-19 18:40:00|9053|9051.5|9050.6|9049.1|9053.2|9052|9050.1|9048.9|385
1592592300000|2020-06-19 18:45:00|9050.3|9049.4|9053.5|9052|9053.6|9052.1|9050.3|9048.8|347
1592592600000|2020-06-19 18:50:00|9053.4|9051.9|9052.6|9051.1|9054.1|9053.2|9052.6|9051.1|367
1592592900000|2020-06-19 18:55:00|9052.7|9051.2|9054.1|9053.2|9055.5|9054.3|9052.5|9051.1|387
1592593200000|2020-06-19 19:00:00|9054.4|9052.9|9054.1|9053.2|9055.6|9054.1|9053.8|9052.5|401
1592593500000|2020-06-19 19:05:00|9054|9053.1|9054.3|9053.4|9055.4|9054|9054|9052.8|274
1592593800000|2020-06-19 19:10:00|9054.2|9053.3|9053.9|9053|9055.6|9054.2|9053.7|9052.5|322
1592594100000|2020-06-19 19:15:00|9054|9053.1|9054.9|9053.4|9054.9|9053.7|9053.1|9051.9|244
1592594400000|2020-06-19 19:20:00|9054.8|9053.3|9053|9051.5|9054.8|9053.3|9051.6|9050.5|289
1592594700000|2020-06-19 19:25:00|9053.1|9051.6|9052.7|9051.2|9053.3|9052.1|9051.9|9050.8|190
1592595000000|2020-06-19 19:30:00|9052.4|9051.5|9052.2|9050.7|9053.1|9051.9|9051.6|9050.1|214
1592595300000|2020-06-19 19:35:00|9052.6|9051.1|9053.7|9052.2|9054.6|9053.3|9052.2|9050.9|218
1592595600000|2020-06-19 19:40:00|9053.6|9052.1|9052.1|9051.2|9053.9|9052.7|9051.9|9050.7|246
1592595900000|2020-06-19 19:45:00|9052.5|9051|9055.1|9053.6|9055.3|9053.8|9051.8|9050.7|371
1592596200000|2020-06-19 19:50:00|9055.2|9053.7|9055.9|9054.4|9056|9054.7|9053.8|9052.3|423
1592596500000|2020-06-19 19:55:00|9055.8|9054.3|9052|9050.5|9056.5|9055|9051.9|9050.4|446
1592596800000|2020-06-19 20:00:00|9052.2|9050.7|9052.2|9050.7|9052.8|9051.3|9050.2|9048.7|468
1592597100000|2020-06-19 20:05:00|9052.1|9050.6|9051.7|9050.2|9052.8|9051.3|9050.7|9049.2|366
1592597400000|2020-06-19 20:10:00|9051.8|9050.3|9050.7|9049.2|9051.9|9050.4|9050.3|9048.8|360
1592597700000|2020-06-19 20:15:00|9050.6|9049.1|9049.9|9048.4|9050.6|9049.1|9049.3|9047.8|213
1592598000000|2020-06-19 20:20:00|9049.8|9048.3|9047.2|9045.7|9049.8|9048.3|9045.5|9044|441
1592598300000|2020-06-19 20:25:00|9047|9045.5|9048.3|9046.8|9049.3|9047.8|9046.3|9044.8|367
1592598600000|2020-06-19 20:30:00|9048.5|9047|9048.5|9047|9049.3|9047.8|9047.1|9045.6|365
1592598900000|2020-06-19 20:35:00|9048.4|9046.9|9048.1|9046.6|9051|9049.5|9047.3|9045.8|486
1592599200000|2020-06-19 20:40:00|9048|9046.5|9048.5|9047|9048.8|9047.3|9046.6|9045.1|281
1592599500000|2020-06-19 20:45:00|9048.7|9047.2|9047.5|9046|9050|9048.5|9045.3|9043.8|405
1592599800000|2020-06-19 20:50:00|9047.3|9045.8|9050.9|9049.4|9054.4|9050|9047.3|9045.4|304
1592600100000|2020-06-19 20:55:00|9051.3|9049.8|9053.6|9048.2|9055.1|9052.2|9050.4|9045.8|371
1592769600000|2020-06-21 20:00:00|9069.6|9050.3|9070|9050.4|9070|9051.3|9068.8|9050.3|9
1592769900000|2020-06-21 20:05:00|9071.1|9051.5|9068.1|9049.3|9073.3|9051.9|9067.8|9048.9|36
1592770200000|2020-06-21 20:10:00|9068.3|9049.5|9072.7|9053|9075.3|9056.7|9067.7|9049.5|43
1592770500000|2020-06-21 20:15:00|9072.9|9052.9|9068.2|9056.5|9072.9|9056.5|9066.7|9052.9|34
1592770800000|2020-06-21 20:20:00|9067.8|9056.1|9067.9|9055.9|9069|9056.4|9067.5|9055.5|19
1592771100000|2020-06-21 20:25:00|9067.2|9055.1|9066.3|9054.1|9067.7|9055.1|9066|9053.8|6
1592771400000|2020-06-21 20:30:00|9066.5|9054.3|9066.8|9054.3|9066.8|9054.3|9066.5|9054.3|3
1592771700000|2020-06-21 20:35:00|9067.8|9054.6|9068.6|9047.9|9069|9054.6|9063.5|9041.5|7
1592772000000|2020-06-21 20:40:00|9065.8|9052.6|9064.5|9052|9065.8|9052.6|9062.9|9051.3|30
1592772300000|2020-06-21 20:45:00|9064.6|9052.1|9065.4|9052.2|9065.4|9052.2|9064.6|9052.1|6
1592772600000|2020-06-21 20:50:00|9066.1|9052.9|9059.6|9037.6|9068.8|9052.9|9057.3|9035.3|13
1592772900000|2020-06-21 20:55:00|9066.8|9044.8|9068.1|9046.1|9070.2|9048.2|9061.8|9039.8|7
1592773200000|2020-06-21 21:00:00|9067.2|9045.2|9066.7|9044.7|9068.7|9046.7|9060.5|9038.5|33
1592773500000|2020-06-21 21:05:00|9064.1|9042.1|9066.5|9044.5|9068.4|9046.4|9061.8|9039.8|71
1592773800000|2020-06-21 21:10:00|9066.4|9044.4|9064.3|9051.4|9070.9|9051.7|9062.1|9040.1|67
1592774100000|2020-06-21 21:15:00|9064.8|9051.6|9062.4|9050.7|9065.3|9052|9057|9045|90
1592774400000|2020-06-21 21:20:00|9062.3|9050.6|9060.8|9048.8|9062.3|9050.6|9056.6|9044.9|52
1592774700000|2020-06-21 21:25:00|9060.7|9048.7|9060.5|9048.5|9060.9|9048.8|9060.3|9048.3|36
1592775000000|2020-06-21 21:30:00|9060.4|9048.6|9062.6|9042.8|9062.7|9048.7|9058.7|9042.4|34
1592775300000|2020-06-21 21:35:00|9062.4|9042.6|9058|9040.9|9062.6|9045.4|9054.7|9033.6|111
1592775600000|2020-06-21 21:40:00|9059.4|9041.2|9060.8|9044.3|9062.3|9046.5|9052.4|9038.2|143
1592775900000|2020-06-21 21:45:00|9061.6|9041.6|9059.5|9048|9066.2|9051.1|9052.7|9030.7|220
1592776200000|2020-06-21 21:50:00|9059.2|9048.2|9064.2|9046.4|9064.7|9048.5|9057.2|9043.7|83
1592776500000|2020-06-21 21:55:00|9064.6|9046.8|9058.1|9044.1|9064.7|9047.9|9053.4|9032.2|121
1592776800000|2020-06-21 22:00:00|9056.6|9043.2|9057.4|9050.9|9061.2|9052.3|9054.4|9040.3|425
1592777100000|2020-06-21 22:05:00|9057.5|9051|9058.5|9052|9060.1|9053.6|9056.7|9050.2|239
1592777400000|2020-06-21 22:10:00|9058|9051.5|9057.4|9050.9|9058.2|9051.7|9055.2|9048.7|271
1592777700000|2020-06-21 22:15:00|9057.2|9050.7|9055.7|9049.2|9058.6|9052.1|9055.2|9048.7|253
1592778000000|2020-06-21 22:20:00|9056.3|9049.8|9058.4|9051.9|9059.9|9053.4|9054.7|9048.2|300
1592778300000|2020-06-21 22:25:00|9058.1|9051.6|9058|9051.5|9059.6|9053.1|9057.1|9050.6|222
1592778600000|2020-06-21 22:30:00|9058.4|9051.9|9057.8|9051.3|9059.5|9053|9057.3|9050.8|255
1592778900000|2020-06-21 22:35:00|9058|9051.5|9059.6|9053.1|9059.9|9053.4|9056.7|9050.2|289
1592779200000|2020-06-21 22:40:00|9059.8|9053.3|9059.4|9052.9|9060.3|9053.8|9058.1|9051.6|201
1592779500000|2020-06-21 22:45:00|9059.2|9052.7|9059|9052.5|9060.5|9054|9058.4|9051.9|208
1592779800000|2020-06-21 22:50:00|9059.2|9052.7|9060.3|9053.8|9061.8|9055.3|9058.9|9052.4|232
1592780100000|2020-06-21 22:55:00|9060.6|9054.1|9058.8|9052.3|9060.6|9054.1|9057.4|9050.9|238
1592780400000|2020-06-21 23:00:00|9059.8|9053.3|9056.9|9050.4|9059.8|9053.3|9056.8|9050.3|273
1592780700000|2020-06-21 23:05:00|9057.2|9050.7|9056.8|9050.3|9058|9051.5|9056.2|9049.7|237
1592781000000|2020-06-21 23:10:00|9056.7|9050.2|9057.3|9050.8|9057.5|9051|9055|9048.5|369
1592781300000|2020-06-21 23:15:00|9057|9050.5|9057.4|9050.9|9059.4|9052.9|9056.6|9050.1|481
1592781600000|2020-06-21 23:20:00|9057.3|9050.8|9056.6|9050.1|9057.7|9051.2|9054.8|9048.3|436
1592781900000|2020-06-21 23:25:00|9056.5|9050|9057.3|9050.8|9057.9|9051.4|9056.5|9050|346
1592782200000|2020-06-21 23:30:00|9057.2|9050.7|9055.6|9049.1|9057.3|9050.8|9054.9|9048.4|411
1592782500000|2020-06-21 23:35:00|9055.7|9049.2|9054.4|9047.9|9056.1|9049.6|9054.3|9047.8|312
1592782800000|2020-06-21 23:40:00|9054.3|9047.8|9053.6|9047.1|9054.6|9048.1|9053.1|9046.6|237
1592783100000|2020-06-21 23:45:00|9053.7|9047.2|9054.7|9048.2|9055.5|9049|9053|9046.5|258
1592783400000|2020-06-21 23:50:00|9054.2|9047.7|9054.1|9047.6|9055.2|9048.7|9053.7|9047.2|295
1592783700000|2020-06-21 23:55:00|9054|9047.5|9053.7|9052.2|9055.2|9052.3|9052.2|9047.2|174
1592784000000|2020-06-22 00:00:00|9053.5|9052|9058.4|9056.9|9059.3|9057.8|9053.3|9051.8|349
1592784300000|2020-06-22 00:05:00|9058.3|9056.8|9057.7|9056.2|9059.3|9057.8|9056.9|9055.4|317
1592784600000|2020-06-22 00:10:00|9057.9|9056.4|9060.7|9059.2|9061.1|9059.6|9057.4|9055.9|304
1592784900000|2020-06-22 00:15:00|9061|9059.5|9059.5|9058|9061.5|9060|9058.9|9057.4|343
1592785200000|2020-06-22 00:20:00|9059.6|9058.1|9058.7|9057.2|9060|9058.7|9058.4|9056.9|285
1592785500000|2020-06-22 00:25:00|9058.8|9057.3|9057.6|9056.1|9059.5|9058|9057.5|9056|256
1592785800000|2020-06-22 00:30:00|9057.8|9056.3|9059.8|9058.3|9060.1|9058.6|9056.7|9055.4|315
1592786100000|2020-06-22 00:35:00|9060.1|9058.6|9059.7|9058.2|9060.3|9058.8|9059|9057.5|236
1592786400000|2020-06-22 00:40:00|9059.8|9058.3|9058.5|9057|9059.8|9058.3|9057.5|9056|288
1592786700000|2020-06-22 00:45:00|9058.4|9056.9|9059.4|9057.9|9060.2|9058.7|9055.7|9054.2|261
1592787000000|2020-06-22 00:50:00|9058.8|9057.3|9058.9|9057.4|9058.9|9057.4|9056.6|9055.2|385
1592787300000|2020-06-22 00:55:00|9059.1|9057.6|9055.4|9053.9|9059.1|9057.6|9054.3|9052.8|273
1592787600000|2020-06-22 01:00:00|9055|9053.5|9054.6|9053.1|9056|9054.5|9054.2|9052.7|299
1592787900000|2020-06-22 01:05:00|9054.7|9053.2|9053.5|9052|9055.4|9053.9|9052|9050.5|345
1592788200000|2020-06-22 01:10:00|9053.4|9051.9|9047.7|9046.2|9053.5|9052|9047.7|9046.2|346
1592788500000|2020-06-22 01:15:00|9047.8|9046.3|9050.2|9049.3|9051.7|9050.2|9047.8|9046.3|353
1592788800000|2020-06-22 01:20:00|9050.3|9049.4|9049|9047.5|9050.3|9049.4|9047.5|9046|304
1592789100000|2020-06-22 01:25:00|9048.9|9047.4|9048|9046.5|9050.2|9048.7|9047.2|9045.7|285
1592789400000|2020-06-22 01:30:00|9048.1|9046.6|9047.9|9046.4|9049.4|9047.9|9047.4|9045.9|368
1592789700000|2020-06-22 01:35:00|9047.8|9046.3|9046|9044.5|9047.9|9046.4|9045.3|9043.8|297
1592790000000|2020-06-22 01:40:00|9046.1|9044.6|9045.9|9044.4|9047.2|9045.9|9045.5|9044.1|310
1592790300000|2020-06-22 01:45:00|9046.1|9044.6|9047.7|9046.2|9048.2|9046.7|9044.5|9043|357
1592790600000|2020-06-22 01:50:00|9047.5|9046|9047.4|9045.9|9047.9|9046.4|9046.8|9045.3|262
1592790900000|2020-06-22 01:55:00|9047.3|9045.8|9048.8|9047.3|9049.2|9047.9|9046.6|9045.1|313
1592791200000|2020-06-22 02:00:00|9049|9047.5|9047.7|9046.2|9049.2|9047.7|9047.1|9045.6|239
1592791500000|2020-06-22 02:05:00|9047.8|9046.3|9047.7|9046.2|9048.4|9046.9|9046.6|9045.1|210
1592791800000|2020-06-22 02:10:00|9047.8|9046.3|9048.4|9046.9|9048.7|9047.2|9047.4|9045.9|224
1592792100000|2020-06-22 02:15:00|9048.5|9047|9048.9|9047.4|9050.1|9048.6|9048.3|9046.8|300
1592792400000|2020-06-22 02:20:00|9048.8|9047.3|9050|9048.5|9050.6|9049.1|9048.5|9047|231
1592792700000|2020-06-22 02:25:00|9049.9|9048.4|9049.2|9047.7|9050.3|9048.8|9048.2|9046.7|293
1592793000000|2020-06-22 02:30:00|9049.1|9047.6|9049.3|9047.8|9051|9049.5|9049|9047.5|265
1592793300000|2020-06-22 02:35:00|9049.4|9047.9|9047.9|9046.4|9049.7|9048.3|9047.1|9045.7|319
1592793600000|2020-06-22 02:40:00|9047.8|9046.3|9048.7|9047.2|9049.9|9048.4|9047.7|9046.2|246
1592793900000|2020-06-22 02:45:00|9048.8|9047.3|9049.9|9048.4|9050.2|9048.7|9048.4|9046.9|186
1592794200000|2020-06-22 02:50:00|9049.8|9048.3|9048.8|9047.3|9049.9|9048.8|9048.3|9046.9|221
1592794500000|2020-06-22 02:55:00|9049|9047.5|9049.7|9048.2|9049.9|9048.6|9048.3|9046.8|199
1592794800000|2020-06-22 03:00:00|9049.8|9048.3|9049.6|9048.1|9050.3|9048.8|9048.8|9047.4|209
1592795100000|2020-06-22 03:05:00|9049.7|9048.2|9049|9048.1|9050.4|9048.9|9048.8|9047.7|147
1592795400000|2020-06-22 03:10:00|9049.1|9047.6|9049.3|9047.8|9049.6|9048.2|9048.7|9047.3|214
1592795700000|2020-06-22 03:15:00|9049.5|9048|9049.1|9047.6|9049.9|9048.4|9048.5|9047|153
1592796000000|2020-06-22 03:20:00|9049|9047.5|9045.9|9044.4|9049.3|9047.8|9045.2|9043.9|198
1592796300000|2020-06-22 03:25:00|9045.8|9044.3|9046.4|9044.9|9046.8|9045.6|9045.8|9044.3|190
1592796600000|2020-06-22 03:30:00|9046.5|9045|9045.9|9044.4|9046.8|9045.4|9045.3|9043.8|200
1592796900000|2020-06-22 03:35:00|9046|9044.5|9047.4|9045.9|9048.2|9046.7|9045.6|9044.3|195
1592797200000|2020-06-22 03:40:00|9047.2|9045.7|9046.9|9045.4|9047.6|9046.3|9045.9|9044.4|180
1592797500000|2020-06-22 03:45:00|9047|9045.5|9047.1|9045.6|9047.7|9046.2|9046.4|9044.9|163
1592797800000|2020-06-22 03:50:00|9047.2|9045.7|9045.7|9044.2|9047.4|9046.1|9044.9|9043.5|229
1592798100000|2020-06-22 03:55:00|9045.6|9044.1|9047.3|9046.4|9048|9046.9|9045.6|9044.1|221
1592798400000|2020-06-22 04:00:00|9047.5|9046|9047.4|9045.9|9048.3|9046.9|9046.8|9045.6|232
1592798700000|2020-06-22 04:05:00|9047.7|9046.2|9046.8|9045.3|9047.7|9046.2|9045.5|9044.1|291
1592799000000|2020-06-22 04:10:00|9046.7|9045.2|9045.6|9044.1|9046.8|9045.5|9044.9|9043.7|202
1592799300000|2020-06-22 04:15:00|9045.7|9044.2|9043.8|9042.3|9046.1|9044.6|9043.6|9042.1|226
1592799600000|2020-06-22 04:20:00|9043.6|9042.1|9043.8|9042.3|9044.6|9043.2|9042.9|9041.7|212
1592799900000|2020-06-22 04:25:00|9043.7|9042.2|9040.9|9039.4|9043.8|9042.6|9040.4|9039.1|252
1592800200000|2020-06-22 04:30:00|9040.5|9039|9040.2|9038.7|9041.2|9039.9|9039.4|9038.2|235
1592800500000|2020-06-22 04:35:00|9040.3|9038.8|9040.5|9039|9040.6|9039.2|9039.7|9038.2|168
1592800800000|2020-06-22 04:40:00|9040.4|9038.9|9041|9040.1|9041.7|9040.2|9040.3|9038.8|146
1592801100000|2020-06-22 04:45:00|9041.6|9040.2|9040.9|9039.4|9042.2|9040.7|9040.3|9038.8|181
1592801400000|2020-06-22 04:50:00|9041|9039.5|9041.7|9040.2|9041.8|9040.5|9039.6|9038.6|231
1592801700000|2020-06-22 04:55:00|9041.6|9040.1|9043.1|9041.6|9043.6|9042.2|9041.2|9039.9|297
1592802000000|2020-06-22 05:00:00|9043.4|9041.9|9041.2|9040.3|9044.1|9042.6|9040.4|9039.3|255
1592802300000|2020-06-22 05:05:00|9041.3|9040.4|9042.4|9040.9|9043.1|9041.7|9040.3|9038.8|291
1592802600000|2020-06-22 05:10:00|9042.5|9041|9039.8|9038.3|9042.9|9041.6|9039.4|9038|336
1592802900000|2020-06-22 05:15:00|9040|9038.5|9039.2|9037.7|9040.4|9039|9038.6|9037.1|167
1592803200000|2020-06-22 05:20:00|9039.1|9037.6|9037.1|9035.6|9039.8|9038.5|9036.1|9034.6|229
1592803500000|2020-06-22 05:25:00|9036.8|9035.3|9037.4|9035.9|9037.9|9036.9|9034.7|9033.4|276
1592803800000|2020-06-22 05:30:00|9037.3|9035.8|9039.8|9038.3|9041|9039.5|9036.7|9035.5|320
1592804100000|2020-06-22 05:35:00|9039.9|9038.4|9039.1|9037.6|9040.4|9039|9038.4|9037.2|161
1592804400000|2020-06-22 05:40:00|9039.2|9037.7|9038.9|9038|9040.9|9039.6|9038.7|9037.4|205
1592804700000|2020-06-22 05:45:00|9039|9038.1|9040.6|9039.1|9041.3|9039.8|9038.9|9037.7|239
1592805000000|2020-06-22 05:50:00|9040.5|9039|9041.9|9040.4|9042|9040.8|9040.4|9039|257
1592805300000|2020-06-22 05:55:00|9042|9040.5|9045.5|9044|9045.8|9044.3|9041.7|9040.3|354
1592805600000|2020-06-22 06:00:00|9045.4|9043.9|9050|9048.5|9051.6|9050.1|9044.9|9043.6|511
1592805900000|2020-06-22 06:05:00|9049.3|9047.8|9047.5|9046|9050.7|9049.5|9046.3|9045.1|422
1592806200000|2020-06-22 06:10:00|9047.6|9046.1|9048.3|9046.8|9048.7|9047.4|9045.4|9044.2|336
1592806500000|2020-06-22 06:15:00|9048.4|9046.9|9048.4|9046.9|9049.8|9048.6|9045|9043.8|332
1592806800000|2020-06-22 06:20:00|9048.6|9047.1|9049.3|9047.8|9050.1|9048.8|9047.2|9045.7|370
1592807100000|2020-06-22 06:25:00|9049.2|9047.7|9048.5|9047|9049.3|9047.9|9046.8|9045.7|339
1592807400000|2020-06-22 06:30:00|9048|9047.1|9048.9|9048|9050.1|9049.1|9047|9045.8|355
1592807700000|2020-06-22 06:35:00|9048.8|9047.9|9046|9044.5|9049.9|9048.7|9045.4|9044.3|322
1592808000000|2020-06-22 06:40:00|9046.1|9044.6|9042.3|9041.4|9046.3|9045.3|9042.2|9041.3|379
1592808300000|2020-06-22 06:45:00|9042.6|9041.7|9040.8|9039.9|9043.7|9042.8|9039.5|9038.6|407
1592808600000|2020-06-22 06:50:00|9040.9|9040|9040.8|9039.9|9043.8|9042.9|9039.8|9038.8|466
1592808900000|2020-06-22 06:55:00|9040.7|9039.8|9039.5|9038|9042.7|9041.8|9038.5|9037.6|579
1592809200000|2020-06-22 07:00:00|9039.8|9038.3|9040.8|9039.9|9041.9|9040.8|9038.4|9036.9|637
1592809500000|2020-06-22 07:05:00|9040.7|9039.8|9038.4|9037.5|9042.5|9041.6|9038.4|9037.5|483
1592809800000|2020-06-22 07:10:00|9038.5|9037.6|9036.2|9035.3|9039.9|9039|9034.2|9033.3|547
1592810100000|2020-06-22 07:15:00|9036.3|9035.4|9040.9|9039.4|9041.4|9040.5|9036|9035.1|372
1592810400000|2020-06-22 07:20:00|9040.7|9039.8|9035.4|9034.5|9040.7|9039.8|9031|9030|576
1592810700000|2020-06-22 07:25:00|9035.3|9034.4|9029.9|9029|9035.5|9034.6|9029.4|9028.5|548
1592811000000|2020-06-22 07:30:00|9030|9029.1|9026.4|9025.5|9031.5|9030.4|9025|9024.1|618
1592811300000|2020-06-22 07:35:00|9026.5|9025.6|9025.4|9024.5|9029.6|9028.7|9022.9|9022|591
1592811600000|2020-06-22 07:40:00|9025.5|9024.6|9023.6|9022.7|9026.7|9025.6|9021.9|9020.8|543
1592811900000|2020-06-22 07:45:00|9023.5|9022.6|9027.6|9026.7|9028.3|9027.3|9023.4|9022.5|582
1592812200000|2020-06-22 07:50:00|9027.5|9026.6|9031.2|9030.3|9032.3|9030.8|9025.6|9024.7|546
1592812500000|2020-06-22 07:55:00|9030.9|9030|9025.7|9024.2|9030.9|9030|9023.8|9022.8|659
1592812800000|2020-06-22 08:00:00|9026|9025.1|9024.9|9024|9028|9027.1|9022.1|9021.2|596
1592813100000|2020-06-22 08:05:00|9024.8|9023.9|9023.3|9022.4|9025.3|9024.2|9021.9|9020.8|476
1592813400000|2020-06-22 08:10:00|9023.2|9022.3|9023.1|9022.2|9023.7|9022.8|9020.7|9019.6|551
1592813700000|2020-06-22 08:15:00|9023.2|9022.3|9024.5|9023|9025|9024|9022.5|9021.6|455
1592814000000|2020-06-22 08:20:00|9024.2|9023.3|9023.8|9022.9|9026.2|9025.3|9023.5|9022.4|393
1592814300000|2020-06-22 08:25:00|9023.9|9023|9026.7|9025.8|9027|9026.1|9022.1|9021.2|337
1592814600000|2020-06-22 08:30:00|9026.8|9025.9|9032.6|9031.7|9032.9|9032|9024.3|9023.3|480
1592814900000|2020-06-22 08:35:00|9032.5|9031.6|9027.4|9025.9|9032.6|9031.7|9026.8|9025.6|511
1592815200000|2020-06-22 08:40:00|9027.1|9026.2|9030.9|9029.4|9033.7|9032.4|9027|9025.9|551
1592815500000|2020-06-22 08:45:00|9030.7|9029.8|9029.4|9027.9|9032.3|9031|9026.8|9025.7|552
1592815800000|2020-06-22 08:50:00|9029.5|9028|9032.3|9031.4|9033.2|9032|9026.9|9025.9|461
1592816100000|2020-06-22 08:55:00|9032.5|9031.6|9032.7|9031.8|9034.7|9033.2|9030.8|9029.4|455
1592816400000|2020-06-22 09:00:00|9032.6|9031.7|9030.5|9029|9033.3|9032|9028.6|9027.1|492
1592816700000|2020-06-22 09:05:00|9030.6|9029.1|9033.8|9032.3|9035|9033.7|9030.5|9029|503
1592817000000|2020-06-22 09:10:00|9033.9|9032.4|9031.7|9030.2|9033.9|9033|9029.7|9028.4|407
1592817300000|2020-06-22 09:15:00|9031.5|9030.6|9031.2|9030.3|9033.2|9031.9|9030|9029.1|408
1592817600000|2020-06-22 09:20:00|9031.1|9030.2|9032.4|9030.9|9033.4|9032.1|9029.6|9028.5|424
1592817900000|2020-06-22 09:25:00|9032.3|9030.8|9034|9033.1|9035.2|9034.2|9030.9|9030|445
1592818200000|2020-06-22 09:30:00|9033.9|9033|9035.3|9034.4|9035.5|9034.4|9030.9|9030|513
1592818500000|2020-06-22 09:35:00|9035.4|9034.5|9036.2|9034.7|9038.1|9036.8|9034.7|9033.4|495
1592818800000|2020-06-22 09:40:00|9035.8|9034.9|9036.2|9035.3|9038.9|9037.7|9032.3|9031|555
1592819100000|2020-06-22 09:45:00|9036.1|9035.2|9037|9035.5|9037.5|9036.3|9034.3|9033|444
1592819400000|2020-06-22 09:50:00|9036.9|9035.4|9040.9|9039.4|9041|9039.7|9035.3|9034.2|362
1592819700000|2020-06-22 09:55:00|9040.4|9039.5|9042.8|9041.3|9043.5|9042.1|9037.2|9036.3|522
1592820000000|2020-06-22 10:00:00|9042.9|9041.4|9043.4|9042.5|9044.2|9043.1|9040.7|9039.4|522
1592820300000|2020-06-22 10:05:00|9043.8|9042.3|9041.7|9040.8|9044.3|9042.9|9040.1|9038.9|440
1592820600000|2020-06-22 10:10:00|9041.6|9040.7|9045.1|9044.2|9045.1|9044.2|9040.3|9039.4|417
1592820900000|2020-06-22 10:15:00|9045.3|9044.4|9047.7|9046.8|9048.9|9047.9|9043.9|9042.8|394
1592821200000|2020-06-22 10:20:00|9047.8|9046.9|9053.1|9052.2|9053.5|9052.5|9047.8|9046.9|501
1592821500000|2020-06-22 10:25:00|9053.4|9051.9|9053.8|9052.3|9055.2|9053.9|9050.5|9049.3|538
1592821800000|2020-06-22 10:30:00|9053.9|9052.4|9052|9050.5|9054.1|9053|9050.5|9049.6|439
1592822100000|2020-06-22 10:35:00|9051.9|9050.4|9050|9049.1|9053.2|9052.1|9049.3|9048.1|360
1592822400000|2020-06-22 10:40:00|9049.9|9049|9048.7|9047.8|9049.9|9049|9046.8|9045.9|299
1592822700000|2020-06-22 10:45:00|9048.9|9048|9050.3|9049.4|9052.6|9051.1|9048.8|9047.7|386
1592823000000|2020-06-22 10:50:00|9050.4|9049.5|9059.5|9058.6|9060.6|9059.3|9050.2|9048.8|481
1592823300000|2020-06-22 10:55:00|9059.2|9058.3|9057.7|9056.8|9059.8|9058.6|9055|9054.1|582
1592823600000|2020-06-22 11:00:00|9057.8|9056.9|9054.6|9053.1|9058.1|9056.9|9053.7|9052.4|543
1592823900000|2020-06-22 11:05:00|9054.8|9053.3|9053.2|9052.3|9055.6|9054.2|9052.8|9051.6|444
1592824200000|2020-06-22 11:10:00|9053.1|9052.2|9051.9|9051|9054.7|9053.5|9051.4|9050.5|454
1592824500000|2020-06-22 11:15:00|9051.7|9050.8|9047|9045.5|9052.4|9051.5|9046.4|9045.4|505
1592824800000|2020-06-22 11:20:00|9047.1|9045.6|9051.5|9050.6|9051.7|9050.7|9046.9|9045.5|422
1592825100000|2020-06-22 11:25:00|9051.6|9050.7|9052.3|9050.8|9052.7|9051.8|9050.7|9049.5|420
1592825400000|2020-06-22 11:30:00|9051.7|9050.6|9048|9047.1|9051.9|9050.6|9047.9|9046.6|365
1592825700000|2020-06-22 11:35:00|9048.1|9047.2|9047.7|9046.8|9049.3|9048.2|9047.4|9046.4|312
1592826000000|2020-06-22 11:40:00|9047.8|9046.9|9047.1|9046.2|9048.9|9047.7|9044.5|9043.6|502
1592826300000|2020-06-22 11:45:00|9046.8|9045.9|9044.7|9043.8|9046.8|9045.9|9043.1|9042.2|429
1592826600000|2020-06-22 11:50:00|9044.9|9044|9046.7|9045.8|9047.1|9046.2|9042.4|9041.5|389
1592826900000|2020-06-22 11:55:00|9046.8|9045.9|9040.2|9039.3|9047.4|9046.3|9038.6|9037.7|498
1592827200000|2020-06-22 12:00:00|9040.3|9039.4|9037|9036.1|9042.3|9041.3|9036.8|9035.9|463
1592827500000|2020-06-22 12:05:00|9037.1|9036.2|9035.5|9034.6|9039|9038.1|9033.6|9032.7|458
1592827800000|2020-06-22 12:10:00|9035.4|9034.5|9033.3|9032.4|9036.2|9035.1|9033.2|9032.3|358
1592828100000|2020-06-22 12:15:00|9033.1|9032.2|9036.3|9035.4|9036.8|9035.9|9031.1|9030.2|400
1592828400000|2020-06-22 12:20:00|9036|9035.1|9033.9|9033|9036.9|9036|9033.6|9032.4|279
1592828700000|2020-06-22 12:25:00|9033.8|9032.9|9037.3|9036.4|9038.5|9037.6|9033.6|9032.6|291
1592829000000|2020-06-22 12:30:00|9037.2|9036.3|9039.3|9038.4|9040|9039|9035.7|9034.6|346
1592829300000|2020-06-22 12:35:00|9039.6|9038.1|9038.5|9037.6|9042.2|9041.2|9037.4|9036.3|434
1592829600000|2020-06-22 12:40:00|9038.6|9037.7|9043|9042.1|9043.1|9042.2|9037.3|9036|492
1592829900000|2020-06-22 12:45:00|9043.1|9042.2|9046.7|9045.8|9048|9047.1|9042.1|9041|501
1592830200000|2020-06-22 12:50:00|9046.8|9045.9|9046.3|9045.4|9047.1|9046|9043.5|9042.5|392
1592830500000|2020-06-22 12:55:00|9046.4|9045.5|9045.7|9044.8|9048|9047.1|9044.9|9044|538
1592830800000|2020-06-22 13:00:00|9045.8|9044.9|9045.2|9044.3|9046.6|9045.7|9043.6|9042.5|519
1592831100000|2020-06-22 13:05:00|9045.1|9044.2|9045.4|9044.5|9047.2|9046.3|9044.6|9043.6|414
1592831400000|2020-06-22 13:10:00|9045.3|9044.4|9042.3|9040.8|9046.5|9045.6|9041.5|9040.6|448
1592831700000|2020-06-22 13:15:00|9042.4|9040.9|9047|9045.5|9047.1|9045.8|9042|9040.8|436
1592832000000|2020-06-22 13:20:00|9047.1|9045.6|9048.8|9047.3|9049.8|9048.6|9045.3|9044|466
1592832300000|2020-06-22 13:25:00|9048.9|9048|9051|9049.5|9051.4|9050.4|9048.5|9047.5|430
1592832600000|2020-06-22 13:30:00|9051.4|9049.9|9056.4|9054.9|9057.1|9055.9|9050.6|9049.6|676
1592832900000|2020-06-22 13:35:00|9056.5|9055|9052.3|9050.8|9058.7|9057.3|9051.9|9050.7|565
1592833200000|2020-06-22 13:40:00|9052.5|9051|9050.1|9048.6|9054.1|9052.6|9048.9|9047.8|516
1592833500000|2020-06-22 13:45:00|9049.6|9048.7|9051|9050.1|9054.7|9053.2|9048.5|9047|739
1592833800000|2020-06-22 13:50:00|9051.2|9049.7|9052.5|9051|9053.6|9052.1|9049.7|9048.2|726
1592834100000|2020-06-22 13:55:00|9052.4|9050.9|9046.5|9045|9053.1|9051.6|9045.2|9043.7|774
1592834400000|2020-06-22 14:00:00|9046.4|9044.9|9050|9048.5|9050.7|9049.2|9046|9044.4|830
1592834700000|2020-06-22 14:05:00|9050.1|9048.6|9044.1|9042.6|9050.3|9049.3|9042.8|9041.5|782
1592835000000|2020-06-22 14:10:00|9044.2|9042.7|9040.4|9038.9|9045.1|9043.9|9039.7|9038.6|691
1592835300000|2020-06-22 14:15:00|9040.3|9038.8|9041.3|9039.8|9043.3|9042.1|9039.4|9038.1|634
1592835600000|2020-06-22 14:20:00|9041.2|9039.7|9045.8|9044.3|9047.1|9045.6|9040|9038.5|824
1592835900000|2020-06-22 14:25:00|9045.9|9044.4|9044|9042.5|9047.9|9046.7|9043.7|9042.3|728
1592836200000|2020-06-22 14:30:00|9043.9|9042.4|9041.7|9040.2|9045|9043.8|9041.2|9040|639
1592836500000|2020-06-22 14:35:00|9041.9|9040.4|9043.2|9042.3|9043.7|9042.4|9040.4|9039.2|675
1592836800000|2020-06-22 14:40:00|9043.1|9042.2|9044.9|9044|9045.7|9044.4|9042.4|9041|615
1592837100000|2020-06-22 14:45:00|9045|9044.1|9046.2|9044.7|9049.9|9048.4|9044.8|9043.4|931
1592837400000|2020-06-22 14:50:00|9046.3|9044.8|9048.9|9047.4|9049|9047.5|9044.1|9042.9|861
1592837700000|2020-06-22 14:55:00|9048.8|9047.3|9037.8|9036.9|9050|9048.7|9036.8|9035.7|1090
1592838000000|2020-06-22 15:00:00|9037.7|9036.8|9039|9037.5|9040.1|9039|9034.7|9033.8|966
1592838300000|2020-06-22 15:05:00|9038.9|9037.4|9039.3|9037.8|9039.3|9038|9035.2|9034.2|635
1592838600000|2020-06-22 15:10:00|9039.2|9037.7|9046.9|9045.4|9047.2|9046.3|9038.4|9037.1|601
1592838900000|2020-06-22 15:15:00|9046.6|9045.1|9043.6|9042.1|9047.1|9045.6|9042.6|9041.3|686
1592839200000|2020-06-22 15:20:00|9043.3|9042.4|9045.1|9044.2|9045.4|9044.3|9042.6|9041.3|534
1592839500000|2020-06-22 15:25:00|9045.2|9044.3|9047.4|9045.9|9048.7|9047.4|9044.3|9043.3|551
1592839800000|2020-06-22 15:30:00|9047.5|9046|9044.9|9043.4|9048|9046.5|9044.5|9043.1|721
1592840100000|2020-06-22 15:35:00|9045|9043.5|9041.3|9039.8|9045.6|9044.3|9040.4|9039.3|459
1592840400000|2020-06-22 15:40:00|9041.2|9039.7|9041.2|9039.7|9042.8|9041.7|9040.1|9038.9|588
1592840700000|2020-06-22 15:45:00|9041.3|9039.8|9044.5|9043|9044.7|9043.4|9041|9039.6|447
1592841000000|2020-06-22 15:50:00|9044.1|9043.2|9045.3|9043.8|9045.4|9044.3|9042.6|9041.3|396
1592841300000|2020-06-22 15:55:00|9045.2|9043.7|9047.6|9046.7|9048.9|9047.5|9044.6|9043.7|472
1592841600000|2020-06-22 16:00:00|9047.7|9046.8|9046.5|9045|9049.4|9048.2|9046|9044.9|498
1592841900000|2020-06-22 16:05:00|9046.6|9045.1|9042.2|9040.7|9047.4|9046|9039.1|9038.1|523
1592842200000|2020-06-22 16:10:00|9042.1|9040.6|9045.4|9044.5|9047|9045.8|9040.6|9039.1|511
1592842500000|2020-06-22 16:15:00|9045.6|9044.1|9049.5|9048.6|9049.6|9048.7|9043.2|9042|401
1592842800000|2020-06-22 16:20:00|9048.7|9047.8|9042.9|9041.4|9050.1|9049|9042.8|9041.3|470
1592843100000|2020-06-22 16:25:00|9042.8|9041.3|9036.6|9035.7|9042.8|9041.6|9035.9|9034.9|476
1592843400000|2020-06-22 16:30:00|9036.5|9035.6|9036.4|9035.5|9038.3|9037.2|9035.7|9034.8|354
1592843700000|2020-06-22 16:35:00|9036.6|9035.7|9037.6|9036.7|9038.5|9037.3|9035.6|9034.7|372
1592844000000|2020-06-22 16:40:00|9037.5|9036.6|9037.2|9036.3|9038.4|9037.5|9035.8|9034.7|453
1592844300000|2020-06-22 16:45:00|9037.3|9036.4|9034.3|9032.8|9038|9037.1|9033.2|9032.3|400
1592844600000|2020-06-22 16:50:00|9034|9033.1|9033.7|9032.8|9034.9|9033.7|9033|9031.9|380
1592844900000|2020-06-22 16:55:00|9033.8|9032.9|9035.4|9033.9|9036.2|9035|9033|9032|514
1592845200000|2020-06-22 17:00:00|9035.1|9034.2|9034.4|9032.9|9035.9|9034.5|9033.9|9032.4|370
1592845500000|2020-06-22 17:05:00|9033.9|9033|9034.6|9033.7|9035.2|9033.9|9032.5|9031.6|410
1592845800000|2020-06-22 17:10:00|9034.7|9033.8|9036.2|9034.7|9036.6|9035.4|9033.6|9032.1|273
1592846100000|2020-06-22 17:15:00|9036.3|9034.8|9033.1|9032.2|9036.8|9035.6|9032.7|9031.8|383
1592846400000|2020-06-22 17:20:00|9033.2|9032.3|9035.9|9034.4|9036.8|9035.7|9032.9|9031.7|367
1592846700000|2020-06-22 17:25:00|9035.8|9034.3|9034.3|9033.4|9036.3|9035.2|9033.8|9032.5|301
1592847000000|2020-06-22 17:30:00|9034.4|9033.5|9032.7|9031.2|9035.8|9034.7|9031.5|9030.6|377
1592847300000|2020-06-22 17:35:00|9032.6|9031.1|9034.3|9032.8|9034.9|9033.5|9031.9|9030.7|320
1592847600000|2020-06-22 17:40:00|9034.4|9032.9|9034.9|9033.4|9035.2|9034|9033.1|9031.7|267
1592847900000|2020-06-22 17:45:00|9035|9033.5|9034.7|9033.2|9035|9033.7|9032.8|9031.3|327
1592848200000|2020-06-22 17:50:00|9034.5|9033|9034.3|9032.8|9035.2|9034.1|9033.2|9032.1|272
1592848500000|2020-06-22 17:55:00|9034.4|9032.9|9029.9|9028.4|9035|9033.7|9029.2|9027.7|348
1592848800000|2020-06-22 18:00:00|9030|9028.5|9031.1|9029.6|9032.2|9030.7|9029.5|9028|280
1592849100000|2020-06-22 18:05:00|9031.2|9029.7|9030.5|9029|9033.6|9032.3|9030.5|9029|257
1592849400000|2020-06-22 18:10:00|9030.4|9028.9|9030.5|9029|9031.6|9030.2|9030.1|9028.6|206
1592849700000|2020-06-22 18:15:00|9030.4|9028.9|9033.3|9031.8|9033.3|9032.1|9030|9028.5|355
1592850000000|2020-06-22 18:20:00|9033.2|9031.7|9031.4|9029.9|9033.3|9032.1|9030.8|9029.5|271
1592850300000|2020-06-22 18:25:00|9031.5|9030|9031.1|9030.2|9031.8|9030.4|9030.2|9028.8|199
1592850600000|2020-06-22 18:30:00|9031.4|9029.9|9031.2|9030.3|9032.6|9031.4|9031.1|9029.9|231
1592850900000|2020-06-22 18:35:00|9030.9|9030|9028.5|9027|9031.2|9030|9027.5|9026.2|286
1592851200000|2020-06-22 18:40:00|9028.4|9026.9|9028.7|9027.8|9029.3|9028|9027.8|9026.3|258
1592851500000|2020-06-22 18:45:00|9029.1|9027.6|9026.5|9025|9029.3|9028|9026.2|9025|292
1592851800000|2020-06-22 18:50:00|9026.4|9024.9|9027.8|9026.3|9029.5|9028.1|9026.2|9024.9|304
1592852100000|2020-06-22 18:55:00|9027.4|9026.5|9029.1|9027.6|9029.5|9028.5|9025.7|9024.6|505
1592852400000|2020-06-22 19:00:00|9029|9027.5|9028.2|9026.7|9030.1|9028.7|9027.4|9025.9|380
1592852700000|2020-06-22 19:05:00|9028.1|9026.6|9028.3|9026.8|9029.7|9028.2|9027.5|9026.1|296
1592853000000|2020-06-22 19:10:00|9028.2|9026.7|9029.5|9028|9029.6|9028.2|9027|9025.7|274
1592853300000|2020-06-22 19:15:00|9029.6|9028.1|9032|9031.1|9032.5|9031.1|9029|9027.5|390
1592853600000|2020-06-22 19:20:00|9032.1|9031.2|9032.5|9031.6|9033.8|9032.4|9032|9031.1|353
1592853900000|2020-06-22 19:25:00|9032.6|9031.7|9033.1|9031.6|9033.1|9031.8|9029.8|9028.6|336
1592854200000|2020-06-22 19:30:00|9033|9031.5|9030.8|9029.3|9033.2|9031.7|9030.2|9029.1|348
1592854500000|2020-06-22 19:35:00|9030.9|9029.4|9032.8|9031.3|9033.3|9031.8|9030.5|9029.2|361
1592854800000|2020-06-22 19:40:00|9032.9|9031.4|9034.2|9032.7|9034.7|9033.2|9032|9030.6|280
1592855100000|2020-06-22 19:45:00|9034.1|9032.6|9032.6|9031.1|9034.7|9033.2|9032.4|9030.9|304
1592855400000|2020-06-22 19:50:00|9032.5|9031|9033.3|9031.8|9033.9|9032.7|9032.4|9030.9|323
1592855700000|2020-06-22 19:55:00|9033.2|9031.7|9032.2|9031.3|9034.1|9032.7|9032.2|9031|307
1592856000000|2020-06-22 20:00:00|9032.3|9031.4|9032.7|9031.2|9033.1|9031.9|9031.2|9029.9|373
1592856300000|2020-06-22 20:05:00|9032.6|9031.1|9031.9|9030.4|9033.7|9032.2|9031.3|9030.1|217
1592856600000|2020-06-22 20:10:00|9031.8|9030.3|9033|9031.5|9034.3|9032.8|9031.8|9030.3|168
1592856900000|2020-06-22 20:15:00|9033.2|9031.7|9034.9|9033.4|9035.1|9033.6|9033|9031.5|142
1592857200000|2020-06-22 20:20:00|9034.8|9033.3|9032.7|9031.2|9034.9|9033.5|9032.7|9031.2|145
1592857500000|2020-06-22 20:25:00|9032.6|9031.1|9032.1|9030.6|9033.2|9031.7|9031.8|9030.3|181
1592857800000|2020-06-22 20:30:00|9032|9030.5|9033|9031.5|9033.9|9032.4|9031.7|9030.3|194
1592858100000|2020-06-22 20:35:00|9033.1|9031.6|9033.3|9031.8|9034.2|9032.7|9032.7|9031.3|169
1592858400000|2020-06-22 20:40:00|9033.4|9031.9|9033.9|9032.4|9034.4|9033|9032.9|9031.6|168
1592858700000|2020-06-22 20:45:00|9033.6|9032.7|9036.4|9034.9|9036.7|9035.2|9033.5|9032|228
1592859000000|2020-06-22 20:50:00|9036.5|9035|9036.2|9034.7|9036.6|9035.1|9035.5|9033.9|199
1592859300000|2020-06-22 20:55:00|9036.1|9034.6|9033.5|9028.1|9036.1|9034.6|9031.5|9027.4|436
1592859600000|2020-06-22 21:00:00|9032.4|9027.9|9037.8|9025.8|9039.4|9028.2|9032|9023.3|26
1592859900000|2020-06-22 21:05:00|9038.8|9026.8|9037.7|9026.9|9040.6|9030.3|9034.2|9025.7|110
1592860200000|2020-06-22 21:10:00|9037.8|9026.8|9038.1|9029.8|9039.8|9031.5|9036|9025.4|218
1592860500000|2020-06-22 21:15:00|9037.7|9030|9038|9028.7|9040.7|9031.2|9035.7|9026.8|203
1592860800000|2020-06-22 21:20:00|9037.4|9029.3|9037.6|9029.5|9038.9|9033.2|9035.9|9027.5|258
1592861100000|2020-06-22 21:25:00|9037.8|9029.1|9037.2|9029.9|9038.2|9032.4|9035.6|9027.2|253
1592861400000|2020-06-22 21:30:00|9037.8|9028.8|9037.2|9028.3|9038.4|9032.4|9036|9026.3|342
1592861700000|2020-06-22 21:35:00|9037.5|9028.1|9037.3|9027.8|9037.7|9029.4|9034.9|9026.7|408
1592862000000|2020-06-22 21:40:00|9037.5|9027.7|9038.2|9032.6|9038.7|9032.7|9036|9027.4|520
1592862300000|2020-06-22 21:45:00|9038.3|9032.2|9035.1|9027.5|9038.4|9032.7|9034.8|9027.3|531
1592862600000|2020-06-22 21:50:00|9035|9026.7|9036.5|9029.8|9041.4|9031.3|9034.1|9026.6|584
1592862900000|2020-06-22 21:55:00|9036.6|9029.6|9035.3|9028.4|9038.7|9031.6|9035|9027.5|495
1592863200000|2020-06-22 22:00:00|9035.5|9028.3|9035.6|9031.2|9038.1|9033.8|9034.5|9028.3|909
1592863500000|2020-06-22 22:05:00|9035.7|9031.4|9035.6|9032|9037.1|9033.3|9034.3|9030.4|649
1592863800000|2020-06-22 22:10:00|9035.7|9031.9|9034.7|9032|9036.4|9033.4|9033.8|9030.9|530
1592864100000|2020-06-22 22:15:00|9034.6|9031.9|9035.1|9032.8|9036.4|9033.8|9033.5|9031.2|392
1592864400000|2020-06-22 22:20:00|9035.3|9033|9033.4|9031.9|9036.4|9033.3|9033.2|9030.9|317
1592864700000|2020-06-22 22:25:00|9033.5|9032|9033.6|9031.1|9034.1|9032.3|9032.4|9030.5|225
1592865000000|2020-06-22 22:30:00|9033.5|9030.9|9032.5|9031|9033.9|9032.2|9031.9|9029.8|391
1592865300000|2020-06-22 22:35:00|9032.6|9031.1|9031.7|9029.2|9033.1|9031.5|9030.7|9029.2|289
1592865600000|2020-06-22 22:40:00|9031.5|9029.1|9030.6|9029.1|9032.1|9030|9030.3|9028.7|214
1592865900000|2020-06-22 22:45:00|9030.7|9029.2|9025|9023.5|9030.9|9029.2|9023|9020.7|503
1592866200000|2020-06-22 22:50:00|9024.9|9023.4|9027.5|9026|9027.9|9026.2|9023.1|9021.4|431
1592866500000|2020-06-22 22:55:00|9027.7|9026.2|9026.9|9025.4|9028|9026.2|9025.8|9024.3|260
1592866800000|2020-06-22 23:00:00|9027.1|9025.6|9029.1|9027.6|9029.7|9027.7|9027.1|9025.6|310
1592867100000|2020-06-22 23:05:00|9029|9027.5|9027.9|9025.6|9029|9027.5|9026.5|9024.7|377
1592867400000|2020-06-22 23:10:00|9027.8|9026|9026.7|9025.2|9028.8|9026.9|9026.5|9024.6|299
1592867700000|2020-06-22 23:15:00|9026.8|9025.3|9026.7|9025.2|9026.9|9025.4|9025.4|9023.9|308
1592868000000|2020-06-22 23:20:00|9026.8|9025.3|9022.9|9021.4|9027.1|9025.6|9022.8|9021.3|279
1592868300000|2020-06-22 23:25:00|9023.1|9021.6|9026.2|9024.7|9026.6|9025.1|9023.1|9021.6|359
1592868600000|2020-06-22 23:30:00|9026.1|9024.6|9023.7|9022.2|9026.6|9025.1|9023.2|9021.7|264
1592868900000|2020-06-22 23:35:00|9023.8|9022.3|9025.5|9024|9025.7|9024.3|9023.3|9021.8|313
1592869200000|2020-06-22 23:40:00|9025.4|9023.9|9024.4|9022.9|9025.6|9024.3|9023.9|9022.4|199
1592869500000|2020-06-22 23:45:00|9024.3|9022.8|9026.6|9025.1|9027.6|9026.1|9024.1|9022.6|335
1592869800000|2020-06-22 23:50:00|9026.7|9025.2|9022.4|9020.9|9027.2|9025.7|9019.9|9018.4|420
1592870100000|2020-06-22 23:55:00|9022.5|9021|9022.6|9021.1|9024.3|9022.8|9022|9020.5|291
1592870400000|2020-06-23 00:00:00|9022.5|9021|9025.2|9023.7|9025.9|9024.4|9022.2|9020.7|448
1592870700000|2020-06-23 00:05:00|9025.3|9023.8|9026|9024.5|9026.9|9025.4|9024.8|9023.3|324
1592871000000|2020-06-23 00:10:00|9025.9|9024.4|9026.5|9025.6|9026.8|9025.9|9025.4|9024.1|308
1592871300000|2020-06-23 00:15:00|9026.6|9025.7|9027.3|9025.8|9027.3|9025.8|9025.8|9024.4|371
1592871600000|2020-06-23 00:20:00|9027.2|9025.7|9027.2|9025.7|9027.8|9026.4|9026.4|9025|252
1592871900000|2020-06-23 00:25:00|9027.1|9025.6|9025.7|9024.8|9027.6|9026.3|9025.7|9024.5|277
1592872200000|2020-06-23 00:30:00|9025.8|9024.9|9025.7|9024.2|9026|9024.9|9024.4|9022.9|272
1592872500000|2020-06-23 00:35:00|9025.6|9024.1|9029.3|9027.8|9029.6|9028.1|9025.6|9024.1|402
1592872800000|2020-06-23 00:40:00|9029.2|9027.7|9027.7|9026.2|9029.9|9028.6|9027.2|9025.9|342
1592873100000|2020-06-23 00:45:00|9027.6|9026.1|9026|9024.5|9028|9026.5|9025.8|9024.3|387
1592873400000|2020-06-23 00:50:00|9025.9|9024.4|9027|9025.5|9027.4|9025.9|9025.4|9023.9|263
1592873700000|2020-06-23 00:55:00|9026.9|9025.4|9027.3|9025.8|9027.3|9025.8|9025.7|9024.2|289
1592874000000|2020-06-23 01:00:00|9027.2|9025.7|9027.9|9026.4|9028.2|9026.7|9026.1|9024.8|292
1592874300000|2020-06-23 01:05:00|9027.8|9026.3|9026.8|9025.3|9028.9|9027.4|9026.7|9025.2|432
1592874600000|2020-06-23 01:10:00|9026.9|9025.4|9030.1|9028.6|9031.3|9029.8|9026.9|9025.4|849
1592874900000|2020-06-23 01:15:00|9030.2|9028.7|9031.5|9030|9032.7|9031.2|9029.6|9028.1|1213
1592875200000|2020-06-23 01:20:00|9031.6|9030.1|9035.9|9034.4|9036.5|9035|9030.3|9028.8|1058
1592875500000|2020-06-23 01:25:00|9035.8|9034.3|9033.3|9031.8|9035.9|9034.4|9031.5|9030|1131
1592875800000|2020-06-23 01:30:00|9033.2|9031.7|9032.8|9031.3|9033.6|9032.1|9030.1|9028.6|1009
1592876100000|2020-06-23 01:35:00|9032.7|9031.2|9032.1|9030.6|9033.8|9032.3|9030.3|9028.8|809
1592876400000|2020-06-23 01:40:00|9031.9|9030.4|9031.4|9029.9|9033.2|9031.7|9030.2|9028.7|709
1592876700000|2020-06-23 01:45:00|9031.3|9029.8|9030.2|9028.7|9032.9|9031.4|9030|9028.5|737
1592877000000|2020-06-23 01:50:00|9030.1|9028.6|9026.7|9025.2|9030.6|9029.1|9026|9024.5|907
1592877300000|2020-06-23 01:55:00|9026.3|9024.8|9025.7|9023.1|9027.6|9026.1|9024.4|9022.5|920
1592877600000|2020-06-23 02:00:00|9025.6|9022.9|9023.9|9022.4|9027.1|9025.3|9021.7|9020.2|1290
1592877900000|2020-06-23 02:05:00|9024|9022.5|9025.1|9023.6|9025.2|9024|9020.4|9018.9|969
1592878200000|2020-06-23 02:10:00|9024.9|9023.4|9027|9025.5|9028|9026.6|9024.6|9023.1|872
1592878500000|2020-06-23 02:15:00|9026.9|9025.4|9026.3|9024.8|9028.8|9027.3|9025.9|9024.4|844
1592878800000|2020-06-23 02:20:00|9026.5|9025|9021.2|9019.7|9027.5|9026|9020.7|9019.2|771
1592879100000|2020-06-23 02:25:00|9021.1|9019.6|9023.4|9021.9|9023.8|9022.3|9021.1|9019.6|703
1592879400000|2020-06-23 02:30:00|9023.5|9022|9025.5|9024|9026.1|9024.6|9023|9021.5|571
1592879700000|2020-06-23 02:35:00|9025.6|9024.1|9025.1|9023.6|9026.5|9025|9024.3|9022.8|526
1592880000000|2020-06-23 02:40:00|9025|9023.5|9027.7|9026.2|9028.2|9026.7|9024.6|9023.2|434
1592880300000|2020-06-23 02:45:00|9027.8|9026.3|9029.5|9028|9030.1|9028.6|9027.7|9026.2|477
1592880600000|2020-06-23 02:50:00|9029.4|9027.9|9030.6|9029.1|9031.9|9030.5|9029.2|9027.7|507
1592880900000|2020-06-23 02:55:00|9030.7|9029.2|9031|9029.5|9031.3|9029.8|9029.8|9028.3|399
1592881200000|2020-06-23 03:00:00|9031.1|9029.6|9030.7|9029.2|9033.9|9032.4|9030|9028.5|441
1592881500000|2020-06-23 03:05:00|9030.6|9029.1|9030.5|9029|9031.2|9029.7|9029.4|9027.9|375
1592881800000|2020-06-23 03:10:00|9030.6|9029.1|9032.8|9031.3|9033.3|9031.8|9030.6|9029.1|379
1592882100000|2020-06-23 03:15:00|9032.9|9031.4|9033.7|9032.2|9034.1|9032.6|9032.3|9030.8|369
1592882400000|2020-06-23 03:20:00|9033.6|9032.1|9035.1|9033.6|9037|9035.5|9033.6|9032.1|408
1592882700000|2020-06-23 03:25:00|9035.2|9033.7|9035.1|9033.6|9035.3|9033.8|9033.2|9031.7|421
1592883000000|2020-06-23 03:30:00|9035.2|9033.7|9035.8|9034.3|9035.9|9034.4|9034.3|9033|412
1592883300000|2020-06-23 03:35:00|9035.7|9034.2|9036.7|9035.2|9037.7|9036.2|9035.4|9033.9|465
1592883600000|2020-06-23 03:40:00|9036.8|9035.3|9037.4|9035.9|9037.7|9036.2|9036.3|9034.8|395
1592883900000|2020-06-23 03:45:00|9037.3|9035.8|9035.1|9033.6|9037.4|9035.9|9034.4|9032.9|461
1592884200000|2020-06-23 03:50:00|9035|9033.5|9036.6|9035.1|9036.6|9035.1|9033.9|9032.5|329
1592884500000|2020-06-23 03:55:00|9036.5|9035|9033.9|9032.4|9036.7|9035.2|9033.7|9032.2|270
1592884800000|2020-06-23 04:00:00|9034.1|9032.6|9033|9031.5|9034.2|9032.7|9032.3|9030.8|409
1592885100000|2020-06-23 04:05:00|9033.1|9031.6|9032.9|9031.4|9033.6|9032.1|9032.2|9030.9|351
1592885400000|2020-06-23 04:10:00|9032.8|9031.3|9031.9|9030.4|9033.3|9032|9031.5|9030|288
1592885700000|2020-06-23 04:15:00|9031.7|9030.2|9031.9|9030.4|9032.1|9030.7|9030.3|9028.8|260
1592886000000|2020-06-23 04:20:00|9032|9030.5|9031.3|9029.8|9033.4|9031.9|9031.3|9029.8|256
1592886300000|2020-06-23 04:25:00|9031.4|9029.9|9032.6|9031.1|9033.4|9031.9|9031.3|9029.8|242
1592886600000|2020-06-23 04:30:00|9032.5|9031|9032.3|9030.8|9032.8|9031.9|9031.4|9029.9|337
1592886900000|2020-06-23 04:35:00|9032.2|9030.7|9032.3|9031.4|9033.3|9031.8|9031.9|9030.5|300
1592887200000|2020-06-23 04:40:00|9032.2|9031.3|9033.6|9032.1|9033.9|9032.4|9031.7|9030.4|276
1592887500000|2020-06-23 04:45:00|9033.7|9032.2|9034.4|9032.9|9035|9033.5|9033.2|9031.7|287
1592887800000|2020-06-23 04:50:00|9034.5|9033|9035.2|9033.7|9035.5|9034|9034.2|9032.7|188
1592888100000|2020-06-23 04:55:00|9035.3|9033.8|9034.3|9032.8|9035.4|9034.1|9033.3|9031.8|247
1592888400000|2020-06-23 05:00:00|9034.2|9032.7|9031.9|9030.4|9034.4|9032.9|9031.7|9030.2|299
1592888700000|2020-06-23 05:05:00|9032|9030.5|9031.1|9029.6|9032.5|9031|9031.1|9029.6|364
1592889000000|2020-06-23 05:10:00|9031.2|9029.7|9030.3|9028.8|9031.3|9029.8|9029.8|9028.4|367
1592889300000|2020-06-23 05:15:00|9030.4|9028.9|9031.8|9030.3|9032.1|9031.1|9030.2|9028.7|223
1592889600000|2020-06-23 05:20:00|9031.7|9030.2|9034.3|9032.8|9034.3|9032.8|9031.7|9030.2|282
1592889900000|2020-06-23 05:25:00|9034.1|9032.6|9035.4|9033.9|9036.1|9034.6|9033.7|9032.2|341
1592890200000|2020-06-23 05:30:00|9035.5|9034|9035.1|9033.6|9036.9|9035.7|9034.5|9033|418
1592890500000|2020-06-23 05:35:00|9035|9033.5|9035.3|9033.8|9035.7|9034.4|9034.7|9033.2|294
1592890800000|2020-06-23 05:40:00|9035.2|9033.7|9041.2|9039.7|9041.2|9039.7|9035.2|9033.7|498
1592891100000|2020-06-23 05:45:00|9041.3|9039.8|9041.1|9039.6|9044.4|9042.9|9039.7|9038.2|648
1592891400000|2020-06-23 05:50:00|9041|9039.5|9042.9|9041.4|9045|9043.5|9041|9039.5|415
1592891700000|2020-06-23 05:55:00|9043|9041.5|9045.8|9044.3|9046.5|9045|9040.9|9039.7|553
1592892000000|2020-06-23 06:00:00|9045.9|9044.4|9041.8|9040.9|9046.5|9045.3|9041.4|9040.1|759
1592892300000|2020-06-23 06:05:00|9042.1|9040.6|9048.3|9046.8|9048.5|9047|9040.2|9038.7|875
1592892600000|2020-06-23 06:10:00|9048.4|9046.9|9049.2|9047.7|9049.5|9048|9046.4|9045.1|707
1592892900000|2020-06-23 06:15:00|9048.9|9047.4|9048.5|9047.6|9052.8|9051.3|9048|9046.8|635
1592893200000|2020-06-23 06:20:00|9048.6|9047.7|9044.7|9043.2|9049.2|9047.9|9043|9041.7|631
1592893500000|2020-06-23 06:25:00|9044.8|9043.3|9043.1|9041.6|9045.9|9044.7|9042.9|9041.6|506
1592893800000|2020-06-23 06:30:00|9042.9|9041.4|9041.7|9040.8|9045.4|9044.2|9041.3|9040.1|660
1592894100000|2020-06-23 06:35:00|9041.9|9041|9039.7|9038.8|9045.1|9043.9|9039.5|9038.3|587
1592894400000|2020-06-23 06:40:00|9039.6|9038.7|9038.4|9036.9|9040.3|9039.3|9037.3|9036.3|585
1592894700000|2020-06-23 06:45:00|9038.5|9037|9036.7|9035.8|9038.7|9037.2|9035.7|9034.7|602
1592895000000|2020-06-23 06:50:00|9036.9|9035.4|9039.4|9037.9|9040.3|9039.2|9036.3|9035.3|493
1592895300000|2020-06-23 06:55:00|9039.3|9038.4|9036.7|9035.2|9039.8|9038.7|9035.8|9034.7|594
1592895600000|2020-06-23 07:00:00|9036.9|9035.4|9039.7|9038.8|9042.1|9041|9036.6|9035.1|842
1592895900000|2020-06-23 07:05:00|9039.8|9038.9|9037.2|9036.3|9040|9039.1|9035.8|9034.9|720
1592896200000|2020-06-23 07:10:00|9037.1|9036.2|9036.2|9033|9038.6|9037.5|9034.1|9032.2|712
1592896500000|2020-06-23 07:15:00|9036.1|9033.2|9040.3|9038.8|9040.3|9038.8|9035.4|9031.9|1198
1592896800000|2020-06-23 07:20:00|9040.2|9038.7|9046.3|9045.4|9046.9|9045.8|9040|9038.5|904
1592897100000|2020-06-23 07:25:00|9046.2|9045.3|9046.1|9041.7|9047.9|9046.7|9042.8|9040.3|815
1592897400000|2020-06-23 07:30:00|9046.9|9042|9042.2|9040.7|9046.9|9042.9|9039|9037.5|1083
1592897700000|2020-06-23 07:35:00|9042.1|9040.6|9042.3|9040.8|9044|9042.6|9039.8|9038.3|743
1592898000000|2020-06-23 07:40:00|9042.2|9040.7|9041.5|9040.6|9043.8|9042.6|9039.8|9038.7|748
1592898300000|2020-06-23 07:45:00|9041.4|9040.5|9043.6|9042.7|9045.4|9044.2|9041.4|9040.3|810
1592898600000|2020-06-23 07:50:00|9043.7|9042.8|9045.5|9044.6|9046.6|9045.7|9042.9|9041.7|873
1592898900000|2020-06-23 07:55:00|9045.6|9044.7|9043.5|9041.1|9048.8|9047.3|9042.7|9040.5|986
1592899200000|2020-06-23 08:00:00|9043.4|9041.6|9037.6|9036.7|9045.9|9044.5|9035.6|9034.5|935
1592899500000|2020-06-23 08:05:00|9037.5|9036.6|9032|9031.1|9038.2|9037.1|9031|9030.1|804
1592899800000|2020-06-23 08:10:00|9032.1|9031.2|9032.3|9030.8|9034.9|9033.9|9031|9029.8|806
1592900100000|2020-06-23 08:15:00|9032.4|9030.9|9029.3|9027.8|9033.1|9031.8|9026.5|9025|964
1592900400000|2020-06-23 08:20:00|9029.2|9027.7|9030.8|9029.3|9033.1|9032.1|9028.9|9027.7|652
1592900700000|2020-06-23 08:25:00|9030.9|9029.4|9038.8|9034.4|9040.3|9034.8|9030.5|9029.4|752
1592901000000|2020-06-23 08:30:00|9038.2|9034.1|9032.5|9031.6|9038.2|9034.1|9025.8|9022.9|1065
1592901300000|2020-06-23 08:35:00|9032.4|9031.5|9038.4|9036.9|9038.5|9037.4|9032.4|9031.5|786
1592901600000|2020-06-23 08:40:00|9038.3|9036.8|9038.8|9037.9|9041.7|9040.5|9035.6|9034.3|664
1592901900000|2020-06-23 08:45:00|9039|9038.1|9043.5|9042.6|9045.1|9043.7|9038.5|9037.2|800
1592902200000|2020-06-23 08:50:00|9043.4|9042.5|9042.2|9041.3|9046.9|9046|9041.8|9040.7|763
1592902500000|2020-06-23 08:55:00|9042.1|9041.2|9044.7|9043.8|9045.5|9044.2|9041.7|9040.4|696
1592902800000|2020-06-23 09:00:00|9045.1|9043.6|9046|9044.5|9047.5|9046.6|9042.4|9041|794
1592903100000|2020-06-23 09:05:00|9045.8|9044.9|9052.4|9051.5|9053.8|9052.7|9045.3|9044.3|851
1592903400000|2020-06-23 09:10:00|9052.7|9051.2|9057.1|9055.6|9058.6|9057.5|9051.3|9049.8|828
1592903700000|2020-06-23 09:15:00|9056.7|9055.8|9056|9055.1|9059|9057.8|9055.6|9054.3|695
1592904000000|2020-06-23 09:20:00|9056.2|9055.3|9060.2|9058.7|9061.2|9060.1|9055.4|9054.3|692
1592904300000|2020-06-23 09:25:00|9060.1|9058.6|9060.9|9060|9062.7|9061.5|9059|9058.1|725
1592904600000|2020-06-23 09:30:00|9060.8|9059.9|9057.2|9055.7|9062.1|9061.2|9056.9|9055.6|670
1592904900000|2020-06-23 09:35:00|9057.1|9055.6|9059.2|9057.7|9060.8|9059.8|9056.4|9055.3|737
1592905200000|2020-06-23 09:40:00|9059|9058.1|9062.7|9061.8|9063.4|9062.2|9058.4|9057.2|668
1592905500000|2020-06-23 09:45:00|9062.8|9061.9|9066.9|9065.4|9069.5|9068.5|9062.8|9061.5|670
1592905800000|2020-06-23 09:50:00|9066.8|9065.9|9065.5|9064.6|9067.3|9066.1|9063|9062.1|470
1592906100000|2020-06-23 09:55:00|9065.4|9064.5|9067|9066.1|9068.8|9067.6|9064.6|9063.7|515
1592906400000|2020-06-23 10:00:00|9067.1|9066.2|9069|9068.1|9071.6|9070.5|9066.3|9065.1|725
1592906700000|2020-06-23 10:05:00|9068.8|9067.9|9065.4|9064.5|9068.8|9067.9|9062.3|9061.4|693
1592907000000|2020-06-23 10:10:00|9065.3|9064.4|9068.2|9066.7|9068.8|9067.9|9064.4|9063.2|749
1592907300000|2020-06-23 10:15:00|9068.3|9066.8|9063|9062.1|9068.7|9067.6|9062.9|9061.9|732
1592907600000|2020-06-23 10:20:00|9062.9|9062|9062.6|9061.7|9064.5|9063.4|9060.9|9059.9|769
1592907900000|2020-06-23 10:25:00|9062.5|9061.6|9061|9060.1|9064.2|9063.1|9060.5|9059.3|660
1592908200000|2020-06-23 10:30:00|9061.3|9059.8|9057.9|9057|9065.9|9064.7|9057.9|9057|654
1592908500000|2020-06-23 10:35:00|9057.8|9056.9|9057.4|9055.9|9059.3|9058.2|9057|9055.9|557
1592908800000|2020-06-23 10:40:00|9057.1|9056.2|9060.1|9059.2|9061.7|9060.7|9056.3|9055.3|689
1592909100000|2020-06-23 10:45:00|9060.2|9059.3|9059.6|9058.1|9060.6|9059.7|9057.6|9056.4|530
1592909400000|2020-06-23 10:50:00|9059.3|9058.4|9062.4|9060.9|9063.1|9061.8|9058.6|9057.4|659
1592909700000|2020-06-23 10:55:00|9062.3|9060.8|9065.7|9064.8|9066.8|9065.7|9061.8|9060.6|579
1592910000000|2020-06-23 11:00:00|9065.4|9064.5|9068|9066.5|9071|9069.8|9064.7|9063.8|732
1592910300000|2020-06-23 11:05:00|9067.7|9066.8|9078.2|9077.3|9079.7|9078.6|9067.2|9066.3|660
1592910600000|2020-06-23 11:10:00|9078.1|9077.2|9072.4|9071.5|9079|9078.1|9070.9|9069.8|688
1592910900000|2020-06-23 11:15:00|9072.3|9071.4|9072.1|9071.2|9074.9|9073.7|9070.8|9069.6|628
1592911200000|2020-06-23 11:20:00|9072.4|9070.9|9071.6|9070.7|9072.8|9071.6|9069.5|9068.3|561
1592911500000|2020-06-23 11:25:00|9071.9|9070.4|9067.9|9066.4|9073.4|9072.1|9067|9066.1|565
1592911800000|2020-06-23 11:30:00|9068|9066.5|9066|9065.1|9068.1|9066.9|9065.2|9064|413
1592912100000|2020-06-23 11:35:00|9066.1|9065.2|9067.5|9066|9068|9066.5|9064.5|9063.5|553
1592912400000|2020-06-23 11:40:00|9067.6|9066.1|9067.8|9066.9|9068.1|9067|9064.9|9063.8|619
1592912700000|2020-06-23 11:45:00|9068.2|9066.7|9064.4|9062.9|9068.2|9067|9062.4|9061.3|634
1592913000000|2020-06-23 11:50:00|9064.5|9063|9065.7|9064.8|9066.8|9065.5|9063.2|9062|530
1592913300000|2020-06-23 11:55:00|9065.8|9064.9|9067|9065.5|9067.8|9066.9|9064.7|9063.8|656
1592913600000|2020-06-23 12:00:00|9066.8|9065.9|9067.1|9065.6|9069.6|9068.5|9065.8|9064.5|707
1592913900000|2020-06-23 12:05:00|9067|9065.5|9065.5|9064|9067.7|9066.6|9062.9|9061.7|818
1592914200000|2020-06-23 12:10:00|9065.4|9063.9|9062.9|9062|9066.5|9065.3|9062.1|9061.2|735
1592914500000|2020-06-23 12:15:00|9063|9062.1|9064.3|9063.4|9065.1|9064.1|9062.8|9061.9|620
1592914800000|2020-06-23 12:20:00|9064.4|9063.5|9062.8|9061.9|9064.5|9063.5|9061.1|9060.2|628
1592915100000|2020-06-23 12:25:00|9062.7|9061.8|9069|9067.5|9069.2|9067.7|9061.6|9060.7|775
1592915400000|2020-06-23 12:30:00|9069.1|9067.6|9066.8|9065.9|9070.2|9069.3|9063.8|9062.6|782
1592915700000|2020-06-23 12:35:00|9067|9066.1|9066.8|9065.9|9069.8|9068.6|9066.6|9065.1|771
1592916000000|2020-06-23 12:40:00|9066.9|9066|9067|9065.5|9069.1|9067.8|9065.5|9064.5|686
1592916300000|2020-06-23 12:45:00|9067.1|9065.6|9066.1|9065.2|9069.5|9068|9065.8|9064.6|822
1592916600000|2020-06-23 12:50:00|9066.2|9065.3|9064.6|9063.7|9066.8|9065.6|9064.3|9063.2|562
1592916900000|2020-06-23 12:55:00|9064.8|9063.3|9066.4|9065.5|9067.4|9066.2|9064|9063|629
1592917200000|2020-06-23 13:00:00|9066.5|9065.6|9066.8|9065.9|9067.4|9066.2|9065.5|9064.6|682
1592917500000|2020-06-23 13:05:00|9066.9|9066|9067.2|9066.3|9069.7|9068.8|9066.9|9066|659
1592917800000|2020-06-23 13:10:00|9067.3|9066.4|9074.8|9073.9|9075.1|9074|9066.6|9065.7|703
1592918100000|2020-06-23 13:15:00|9074.7|9073.8|9075.1|9074.2|9075.5|9074.3|9070.3|9069.2|662
1592918400000|2020-06-23 13:20:00|9075.4|9073.9|9073.3|9072.4|9078|9076.9|9071.7|9070.7|714
1592918700000|2020-06-23 13:25:00|9073|9072.1|9074|9073.1|9075.9|9074.4|9072|9070.5|718
1592919000000|2020-06-23 13:30:00|9073.9|9073|9072.5|9071.6|9077|9076.1|9072.1|9070.9|812
1592919300000|2020-06-23 13:35:00|9072.6|9071.7|9073.4|9071.9|9074.6|9073.2|9071.3|9070.2|729
1592919600000|2020-06-23 13:40:00|9073.3|9071.8|9073.4|9071.9|9075.2|9074.3|9070.8|9069.5|771
1592919900000|2020-06-23 13:45:00|9074.1|9071.7|9072.6|9071.1|9076.6|9075.1|9072.1|9070.7|800
1592920200000|2020-06-23 13:50:00|9072.7|9071.2|9076.9|9075.4|9077.9|9076.7|9072|9070.8|773
1592920500000|2020-06-23 13:55:00|9077|9075.5|9076.7|9075.2|9078.6|9077.3|9073.2|9072|779
1592920800000|2020-06-23 14:00:00|9076.4|9074.9|9072.7|9071.2|9077.1|9075.2|9070.5|9069|969
1592921100000|2020-06-23 14:05:00|9072.6|9071.1|9066.4|9064.9|9072.7|9071.2|9065.1|9063.6|843
1592921400000|2020-06-23 14:10:00|9066.5|9065|9063.9|9062.4|9068.9|9067.7|9063.5|9062.3|859
1592921700000|2020-06-23 14:15:00|9064|9062.5|9066.4|9065.5|9067.8|9066.9|9063.9|9062.4|743
1592922000000|2020-06-23 14:20:00|9066.5|9065.6|9064.9|9064|9068.9|9067.8|9064.5|9063.2|639
1592922300000|2020-06-23 14:25:00|9064.8|9063.9|9062.2|9061.3|9066.8|9065.6|9061|9059.9|743
1592922600000|2020-06-23 14:30:00|9062.4|9060.9|9062|9060.5|9063.1|9062.1|9059.9|9058.6|730
1592922900000|2020-06-23 14:35:00|9062.1|9060.6|9060.9|9059.4|9062.8|9061.6|9059.9|9058.4|549
1592923200000|2020-06-23 14:40:00|9060.6|9059.7|9062.9|9061.4|9063.5|9062.3|9060.4|9059.3|758
1592923500000|2020-06-23 14:45:00|9062.7|9061.8|9059.8|9058.9|9063.9|9062.6|9059.5|9058.3|940
1592923800000|2020-06-23 14:50:00|9059.7|9058.8|9057.8|9056.3|9060.5|9059.6|9052.1|9051.1|898
1592924100000|2020-06-23 14:55:00|9057.9|9056.4|9050.4|9049.5|9058.2|9057|9047.2|9046.3|1029
1592924400000|2020-06-23 15:00:00|9050.6|9049.7|9047.5|9046|9053.2|9052|9043.5|9042.6|1097
1592924700000|2020-06-23 15:05:00|9047.6|9046.1|9050.4|9049.5|9053.2|9052.1|9047.3|9045.8|702
1592925000000|2020-06-23 15:10:00|9050.3|9049.4|9047.4|9046.5|9051.2|9049.9|9046.8|9045.8|667
1592925300000|2020-06-23 15:15:00|9047.3|9046.4|9046.9|9046|9050|9048.7|9046.6|9045.7|586
1592925600000|2020-06-23 15:20:00|9046.8|9045.9|9045|9044.1|9047.3|9046.4|9043.7|9042.5|735
1592925900000|2020-06-23 15:25:00|9044.9|9044|9047.7|9046.8|9048|9047.1|9042.3|9041.1|698
1592926200000|2020-06-23 15:30:00|9048|9047.1|9039.8|9038.9|9048.3|9047.4|9039.6|9038.5|663
1592926500000|2020-06-23 15:35:00|9039.7|9038.8|9043.9|9043|9044.2|9043.3|9039|9037.8|685
1592926800000|2020-06-23 15:40:00|9044|9043.1|9044.6|9043.1|9044.8|9043.5|9042|9040.9|488
1592927100000|2020-06-23 15:45:00|9044.5|9043.6|9042.8|9041.9|9044.6|9043.7|9040.8|9039.3|560
1592927400000|2020-06-23 15:50:00|9042.9|9042|9041.1|9040.2|9043.6|9042.7|9041|9040.1|543
1592927700000|2020-06-23 15:55:00|9041|9040.1|9037.5|9036.6|9041|9040.1|9034.7|9033.5|725
1592928000000|2020-06-23 16:00:00|9037.4|9036.5|9037.8|9036.9|9038.3|9037.2|9035|9033.9|628
1592928300000|2020-06-23 16:05:00|9037.9|9037|9039.8|9038.9|9040.5|9039.5|9037.6|9036.4|423
1592928600000|2020-06-23 16:10:00|9039.9|9039|9044.5|9043|9044.5|9043.3|9039.6|9038.6|498
1592928900000|2020-06-23 16:15:00|9044.4|9042.9|9044.9|9044|9046.5|9045.1|9043.7|9042.7|420
1592929200000|2020-06-23 16:20:00|9044.8|9043.9|9039.6|9038.7|9044.8|9043.9|9039.3|9038.3|400
1592929500000|2020-06-23 16:25:00|9039.7|9038.8|9043.5|9042|9044|9042.8|9039.3|9038.2|402
1592929800000|2020-06-23 16:30:00|9043.6|9042.1|9046.8|9045.9|9047.7|9046.5|9043.2|9041.9|499
1592930100000|2020-06-23 16:35:00|9046.9|9046|9047.2|9046.3|9050|9049|9045.4|9044.5|590
1592930400000|2020-06-23 16:40:00|9047.1|9046.2|9043.7|9042.8|9048.6|9047.3|9043.5|9042.6|513
1592930700000|2020-06-23 16:45:00|9043.3|9042.4|9039.6|9038.7|9043.9|9043|9038.6|9037.7|505
1592931000000|2020-06-23 16:50:00|9039.5|9038.6|9040.7|9039.8|9040.9|9040|9037.6|9036.7|494
1592931300000|2020-06-23 16:55:00|9040.6|9039.7|9036.5|9035.6|9042.5|9041.5|9035.2|9034.3|653
1592931600000|2020-06-23 17:00:00|9036.4|9035.5|9037.6|9036.7|9039.2|9038.1|9036.1|9035.2|535
1592931900000|2020-06-23 17:05:00|9037.7|9036.8|9037.9|9037|9038.9|9037.7|9036.4|9035.5|372
1592932200000|2020-06-23 17:10:00|9037.8|9036.9|9038.6|9037.7|9039.2|9038.1|9037.5|9036.3|260
1592932500000|2020-06-23 17:15:00|9038.5|9037.6|9036.3|9035.4|9039.1|9038.2|9036|9035.1|284
1592932800000|2020-06-23 17:20:00|9036.4|9035.5|9036.5|9035|9037.8|9036.6|9035.6|9034.7|514
1592933100000|2020-06-23 17:25:00|9036.4|9034.9|9037.6|9036.7|9038.1|9037.2|9035.6|9034.7|481
1592933400000|2020-06-23 17:30:00|9037.5|9036.6|9035.7|9034.8|9037.7|9036.8|9034.3|9033.4|376
1592933700000|2020-06-23 17:35:00|9035.6|9034.7|9034.3|9033.4|9035.9|9035|9033.5|9032.6|425
1592934000000|2020-06-23 17:40:00|9034.2|9033.3|9033.2|9032.3|9035.7|9034.8|9033.2|9031.9|479
1592934300000|2020-06-23 17:45:00|9033.5|9032|9035.2|9034.3|9035.3|9034.4|9032.7|9031.6|343
1592934600000|2020-06-23 17:50:00|9035.1|9034.2|9034.5|9033.6|9035.6|9034.7|9034.4|9033.2|400
1592934900000|2020-06-23 17:55:00|9034.6|9033.7|9032.9|9032|9034.8|9033.9|9032.2|9031.1|371
1592935200000|2020-06-23 18:00:00|9032.8|9031.9|9034.2|9033.3|9035.8|9034.6|9032.7|9031.8|464
1592935500000|2020-06-23 18:05:00|9034.3|9033.4|9036.1|9035.2|9037.1|9035.8|9034.3|9033.4|378
1592935800000|2020-06-23 18:10:00|9036.2|9035.3|9037.6|9036.1|9037.7|9036.2|9035.6|9034.4|191
1592936100000|2020-06-23 18:15:00|9037.7|9036.2|9036.2|9035.3|9038.1|9036.6|9035.9|9034.4|297
1592936400000|2020-06-23 18:20:00|9036.1|9035.2|9037.7|9036.2|9038.1|9037.1|9035.6|9034.3|283
1592936700000|2020-06-23 18:25:00|9038|9036.5|9038|9036.5|9039.3|9038.1|9037.2|9036.1|278
1592937000000|2020-06-23 18:30:00|9037.9|9036.4|9038.9|9037.4|9039.3|9037.9|9037|9035.6|238
1592937300000|2020-06-23 18:35:00|9038.8|9037.3|9037.6|9036.1|9039.8|9038.5|9036.9|9035.7|268
1592937600000|2020-06-23 18:40:00|9037.5|9036|9035.9|9035|9038.1|9037|9035.5|9034.5|278
1592937900000|2020-06-23 18:45:00|9035.8|9034.9|9037.2|9035.7|9037.6|9036.5|9035.8|9034.7|276
1592938200000|2020-06-23 18:50:00|9036.9|9036|9034.3|9033.4|9037.3|9036|9034.1|9032.9|408
1592938500000|2020-06-23 18:55:00|9034.6|9033.1|9033.9|9032.4|9035.8|9034.5|9033.5|9032.4|482
1592938800000|2020-06-23 19:00:00|9033.6|9032.7|9032.8|9031.3|9038.4|9036.9|9032.3|9031.2|684
1592939100000|2020-06-23 19:05:00|9032.5|9031.6|9032.7|9031.8|9033.3|9032.1|9032.2|9030.7|517
1592939400000|2020-06-23 19:10:00|9032.6|9031.7|9032.2|9031.3|9033.3|9032.1|9031.8|9030.6|355
1592939700000|2020-06-23 19:15:00|9032.3|9031.4|9031.8|9030.9|9032.7|9031.6|9031|9029.8|353
1592940000000|2020-06-23 19:20:00|9032.2|9030.7|9030.9|9030|9032.3|9031|9030.7|9029.7|322
1592940300000|2020-06-23 19:25:00|9031|9030.1|9034.5|9033|9034.8|9033.4|9030.9|9029.7|329
1592940600000|2020-06-23 19:30:00|9034.4|9032.9|9035|9033.5|9035.8|9034.7|9034.1|9032.6|307
1592940900000|2020-06-23 19:35:00|9035.1|9033.6|9035.6|9034.7|9036|9034.9|9034.4|9033.1|247
1592941200000|2020-06-23 19:40:00|9035.5|9034.6|9035.9|9034.4|9036.1|9034.9|9035.3|9034.1|200
1592941500000|2020-06-23 19:45:00|9035.6|9034.7|9036.8|9035.3|9037.5|9036.3|9035.6|9034.3|296
1592941800000|2020-06-23 19:50:00|9037|9035.5|9036.3|9034.8|9038.8|9037.5|9036|9034.6|430
1592942100000|2020-06-23 19:55:00|9036.4|9034.9|9031.7|9030.8|9036.4|9035|9031.6|9030.5|507
1592942400000|2020-06-23 20:00:00|9031.8|9030.9|9033.3|9031.8|9034.1|9032.6|9031.6|9030.1|393
1592942700000|2020-06-23 20:05:00|9033.2|9031.7|9032.4|9030.9|9033.8|9032.3|9032.3|9030.8|158
1592943000000|2020-06-23 20:10:00|9032.3|9030.8|9032.1|9030.6|9034.1|9032.6|9031.7|9030.2|291
1592943300000|2020-06-23 20:15:00|9032.2|9030.7|9031.7|9030.2|9032.7|9031.4|9031.4|9030.1|193
1592943600000|2020-06-23 20:20:00|9031.6|9030.1|9031.6|9030.1|9032.6|9031.1|9030.3|9028.8|252
1592943900000|2020-06-23 20:25:00|9031.7|9030.2|9031.4|9029.9|9032.9|9031.4|9031.3|9029.8|316
1592944200000|2020-06-23 20:30:00|9031.5|9030|9030.2|9028.7|9032.5|9031|9030.1|9028.6|231
1592944500000|2020-06-23 20:35:00|9030.4|9028.9|9030.5|9029|9031.3|9029.8|9029.9|9028.4|223
1592944800000|2020-06-23 20:40:00|9030.6|9029.1|9031.4|9029.9|9032.7|9031.2|9030.4|9028.9|168
1592945100000|2020-06-23 20:45:00|9031.3|9029.8|9029.8|9028.3|9032.6|9031.1|9029.7|9028.2|183
1592945400000|2020-06-23 20:50:00|9029.9|9028.4|9031.7|9030.2|9031.9|9030.4|9029.5|9028|214
1592945700000|2020-06-23 20:55:00|9031.6|9030.1|9034.4|9030.5|9035.7|9032.1|9031.6|9029.5|367
1592946000000|2020-06-23 21:00:00|9041.2|9029.2|9042.8|9032.2|9043.5|9033.9|9035.6|9028.9|94
1592946300000|2020-06-23 21:05:00|9043.9|9031.9|9044.4|9032.7|9045.7|9034.4|9039.6|9029.7|188
1592946600000|2020-06-23 21:10:00|9044.8|9032.8|9041.6|9033.1|9044.8|9034.1|9039.2|9031.3|229
1592946900000|2020-06-23 21:15:00|9042.1|9032.3|9040.8|9033.9|9042.7|9034.3|9039.9|9030.7|211
1592947200000|2020-06-23 21:20:00|9040.7|9033.7|9042.9|9034.4|9043.2|9034.6|9040|9032.5|197
1592947500000|2020-06-23 21:25:00|9042.8|9034.5|9043.2|9032.2|9043.7|9034.8|9041.4|9031.9|231
1592947800000|2020-06-23 21:30:00|9042.9|9032.6|9041|9033.2|9043.5|9033.8|9040.3|9031.8|283
1592948100000|2020-06-23 21:35:00|9041.2|9033.1|9041.1|9033.1|9042.3|9033.4|9039.6|9030.4|217
1592948400000|2020-06-23 21:40:00|9041|9033.2|9041.1|9033.7|9042|9034|9039.9|9032.2|218
1592948700000|2020-06-23 21:45:00|9040.7|9034.1|9042.2|9035|9043.3|9035.8|9040.4|9032.9|261
1592949000000|2020-06-23 21:50:00|9042.3|9035.9|9040.3|9034.8|9042.6|9036|9038.7|9031.6|359
1592949300000|2020-06-23 21:55:00|9040.9|9035|9040.6|9034.6|9043.2|9036|9039.6|9032.1|437
1592949600000|2020-06-23 22:00:00|9041.5|9033.9|9035.2|9032.4|9041.5|9035.5|9034.9|9031.4|890
1592949900000|2020-06-23 22:05:00|9035.4|9032.5|9036.1|9033.6|9037.8|9034.6|9035|9032.1|355
1592950200000|2020-06-23 22:10:00|9036.2|9033.7|9036.4|9033.7|9037.6|9034.5|9035.6|9032.5|259
1592950500000|2020-06-23 22:15:00|9036.3|9033.8|9036.6|9034.1|9037.5|9035.3|9036.1|9033.3|262
1592950800000|2020-06-23 22:20:00|9036.7|9034.2|9035.4|9033.9|9037|9034.8|9035.4|9033.2|276
1592951100000|2020-06-23 22:25:00|9035.8|9033.5|9033.8|9032.3|9035.9|9034.1|9033.6|9031.5|261
1592951400000|2020-06-23 22:30:00|9033.7|9032.2|9033.4|9031|9034.9|9032.8|9032.9|9030.8|239
1592951700000|2020-06-23 22:35:00|9033.5|9031.4|9033|9030.6|9033.9|9031.7|9032.2|9030.1|236
1592952000000|2020-06-23 22:40:00|9032.9|9030.5|9034.8|9032.3|9035|9032.3|9032.3|9030.5|247
1592952300000|2020-06-23 22:45:00|9034.7|9032.1|9034.6|9032.3|9035.3|9033.2|9033.8|9031.9|309
1592952600000|2020-06-23 22:50:00|9034.5|9032.2|9035.5|9033.1|9035.6|9033.7|9033.6|9031.6|225
1592952900000|2020-06-23 22:55:00|9035.6|9033.2|9034.5|9033|9036.5|9034.6|9034.1|9032.2|472
1592953200000|2020-06-23 23:00:00|9034.7|9033.2|9034.9|9033.4|9035.9|9033.9|9034|9032.1|240
1592953500000|2020-06-23 23:05:00|9035|9033.5|9033.6|9032.1|9035|9033.5|9032.9|9030.9|208
1592953800000|2020-06-23 23:10:00|9033.7|9032.2|9035.1|9033.6|9035.1|9033.6|9032.7|9031.2|238
1592954100000|2020-06-23 23:15:00|9035|9033.5|9034.8|9033.3|9035.5|9034|9034.1|9032.6|177
1592954400000|2020-06-23 23:20:00|9034.9|9033.4|9034.5|9033|9035.8|9034.3|9033.8|9032.3|245
1592954700000|2020-06-23 23:25:00|9034.6|9033.1|9033.3|9031.8|9034.7|9033.2|9033.2|9031.7|191
1592955000000|2020-06-23 23:30:00|9033.4|9031.9|9032.2|9030.7|9034.5|9033|9032.2|9030.7|277
1592955300000|2020-06-23 23:35:00|9032.1|9030.6|9031.5|9030|9033|9031.5|9031.4|9029.9|236
1592955600000|2020-06-23 23:40:00|9031.4|9029.9|9032.4|9030.9|9033.3|9031.8|9031.2|9029.7|221
1592955900000|2020-06-23 23:45:00|9032.3|9030.8|9032.7|9031.2|9033|9031.5|9032.2|9030.7|163
1592956200000|2020-06-23 23:50:00|9032.9|9031.4|9033.4|9031.9|9033.9|9032.4|9032|9030.5|289
1592956500000|2020-06-23 23:55:00|9033.5|9032|9033|9031.5|9033.7|9032.2|9032.2|9030.7|277
1592956800000|2020-06-24 00:00:00|9032.9|9031.4|9030.4|9028.9|9033.3|9031.8|9030|9028.5|414
1592957100000|2020-06-24 00:05:00|9030.3|9028.8|9028.2|9026.7|9030.5|9029|9025.8|9024.3|514
1592957400000|2020-06-24 00:10:00|9028.4|9026.9|9030.4|9028.9|9031.1|9029.6|9028.4|9026.9|350
1592957700000|2020-06-24 00:15:00|9030.3|9028.8|9030.5|9029|9031.2|9029.7|9030|9028.5|409
1592958000000|2020-06-24 00:20:00|9030.4|9028.9|9030.4|9028.9|9031.2|9029.7|9028.6|9027.1|450
1592958300000|2020-06-24 00:25:00|9030.5|9029|9030.6|9029.1|9030.9|9029.4|9028.6|9027.1|326
1592958600000|2020-06-24 00:30:00|9030.7|9029.2|9029.7|9028.2|9030.7|9029.2|9029.4|9027.9|275
1592958900000|2020-06-24 00:35:00|9029.6|9028.1|9030.3|9028.8|9030.3|9028.8|9029.1|9027.6|232
1592959200000|2020-06-24 00:40:00|9030.1|9028.6|9031.3|9029.8|9032.1|9030.6|9029.7|9028.3|282
1592959500000|2020-06-24 00:45:00|9031.2|9029.7|9032|9030.5|9032.2|9030.7|9030.7|9029.2|233
1592959800000|2020-06-24 00:50:00|9031.9|9030.4|9032.1|9030.6|9033.3|9031.8|9031.4|9029.9|407
1592960100000|2020-06-24 00:55:00|9031.9|9030.4|9033.2|9031.7|9033.6|9032.1|9030.4|9028.9|352
1592960400000|2020-06-24 01:00:00|9033.1|9031.6|9033.4|9031.9|9034.8|9033.5|9033|9031.5|337
1592960700000|2020-06-24 01:05:00|9033.3|9031.8|9032.4|9030.9|9033.7|9032.2|9031.7|9030.2|271
1592961000000|2020-06-24 01:10:00|9032.3|9030.8|9034|9032.5|9034.1|9032.6|9031.7|9030.5|255
1592961300000|2020-06-24 01:15:00|9033.7|9032.2|9033.1|9031.6|9034.4|9032.9|9032.6|9031.1|493
1592961600000|2020-06-24 01:20:00|9033|9031.5|9032.2|9030.7|9033.5|9032|9031.6|9030.3|379
1592961900000|2020-06-24 01:25:00|9032.3|9030.8|9034.9|9033.4|9035.3|9033.8|9032|9030.5|334
1592962200000|2020-06-24 01:30:00|9034.8|9033.3|9034.6|9033.1|9035.6|9034.3|9034|9032.5|411
1592962500000|2020-06-24 01:35:00|9034.5|9033|9035.4|9033.9|9035.5|9034|9033.3|9031.8|401
1592962800000|2020-06-24 01:40:00|9035.3|9033.8|9036.4|9034.9|9036.8|9035.4|9035.3|9033.8|374
1592963100000|2020-06-24 01:45:00|9036.1|9034.6|9036|9034.5|9037.2|9035.9|9035.3|9033.8|419
1592963400000|2020-06-24 01:50:00|9036.1|9034.6|9036|9034.5|9036.3|9034.8|9035.2|9033.8|385
1592963700000|2020-06-24 01:55:00|9036.1|9034.6|9035.4|9033.9|9036.2|9034.8|9034.4|9033|362
1592964000000|2020-06-24 02:00:00|9035.3|9033.8|9037|9035.5|9039.6|9038.1|9035.1|9033.6|759
1592964300000|2020-06-24 02:05:00|9037.1|9035.6|9038.3|9036.8|9038.9|9037.4|9036.2|9034.7|570
1592964600000|2020-06-24 02:10:00|9038.4|9036.9|9040.4|9038.9|9040.6|9039.1|9038.1|9036.6|395
1592964900000|2020-06-24 02:15:00|9040.3|9038.8|9039.8|9038.3|9041.6|9040.1|9039.2|9037.7|416
1592965200000|2020-06-24 02:20:00|9039.7|9038.2|9039.2|9037.7|9040.9|9039.6|9039.1|9037.6|375
1592965500000|2020-06-24 02:25:00|9039.3|9037.8|9040.8|9039.3|9041.2|9039.8|9039|9037.5|316
1592965800000|2020-06-24 02:30:00|9040.7|9039.2|9040.6|9039.1|9041.6|9040.2|9039.2|9038.1|381
1592966100000|2020-06-24 02:35:00|9040.7|9039.2|9038.5|9037.6|9040.8|9039.3|9038.4|9037.1|276
1592966400000|2020-06-24 02:40:00|9038.6|9037.7|9038.9|9037.4|9039.3|9038|9038|9036.6|299
1592966700000|2020-06-24 02:45:00|9038.8|9037.3|9039.8|9038.3|9040.1|9038.8|9038.3|9037|205
1592967000000|2020-06-24 02:50:00|9039.7|9038.2|9041.1|9039.6|9041.9|9040.4|9039.6|9038.1|297
1592967300000|2020-06-24 02:55:00|9041|9039.5|9040.6|9039.1|9041.7|9040.5|9039.5|9038.1|337
1592967600000|2020-06-24 03:00:00|9040.4|9038.9|9040.2|9038.7|9041.3|9039.9|9039.7|9038.4|223
1592967900000|2020-06-24 03:05:00|9040.3|9038.8|9038.7|9037.2|9040.5|9039|9037.5|9036|336
1592968200000|2020-06-24 03:10:00|9038.6|9037.1|9038.7|9037.2|9039.7|9038.5|9037.2|9036|296
1592968500000|2020-06-24 03:15:00|9038.5|9037|9038.7|9037.2|9039.9|9038.6|9038|9036.8|312
1592968800000|2020-06-24 03:20:00|9038.6|9037.1|9039.2|9037.7|9039.7|9038.2|9038.1|9036.9|319
1592969100000|2020-06-24 03:25:00|9039.1|9037.6|9039.3|9037.8|9039.8|9038.3|9038.3|9036.9|180
1592969400000|2020-06-24 03:30:00|9039.4|9037.9|9040.8|9039.3|9041.6|9040.3|9039.3|9037.8|354
1592969700000|2020-06-24 03:35:00|9040.9|9039.4|9041.3|9039.8|9041.4|9040.4|9039.9|9038.9|246
1592970000000|2020-06-24 03:40:00|9041.4|9039.9|9042.4|9040.9|9042.6|9041.4|9039.8|9038.4|363
1592970300000|2020-06-24 03:45:00|9042.5|9041|9043.4|9041.9|9043.8|9042.4|9041.8|9040.6|272
1592970600000|2020-06-24 03:50:00|9043.3|9041.8|9043.4|9041.9|9044.4|9043.1|9042.8|9041.6|275
1592970900000|2020-06-24 03:55:00|9043.6|9042.1|9044.3|9042.8|9044.8|9043.3|9043.1|9041.6|222
1592971200000|2020-06-24 04:00:00|9044.4|9042.9|9043.6|9042.1|9044.4|9042.9|9042|9040.5|391
1592971500000|2020-06-24 04:05:00|9043.4|9041.9|9043.1|9041.6|9044.5|9043.2|9043|9041.5|254
1592971800000|2020-06-24 04:10:00|9043.2|9041.7|9044.1|9042.6|9044.2|9042.7|9042.6|9041.3|191
1592972100000|2020-06-24 04:15:00|9044|9042.5|9043.3|9041.8|9044|9042.7|9043.2|9041.8|179
1592972400000|2020-06-24 04:20:00|9043.4|9041.9|9042.8|9041.3|9043.6|9042.4|9042.1|9041.1|219
1592972700000|2020-06-24 04:25:00|9042.7|9041.2|9041.5|9040|9043.1|9041.6|9041.2|9039.7|241
1592973000000|2020-06-24 04:30:00|9041.6|9040.1|9041.3|9039.8|9041.9|9040.6|9040.9|9039.4|153
1592973300000|2020-06-24 04:35:00|9041.2|9039.7|9040.4|9038.9|9041.2|9039.7|9039.9|9038.5|203
1592973600000|2020-06-24 04:40:00|9040.5|9039|9041.3|9039.8|9041.6|9040.1|9040.3|9038.8|164
1592973900000|2020-06-24 04:45:00|9041.4|9039.9|9041.8|9040.3|9042.2|9040.7|9041.1|9039.6|173
1592974200000|2020-06-24 04:50:00|9041.9|9040.4|9042.3|9040.8|9042.8|9041.3|9041.7|9040.3|180
1592974500000|2020-06-24 04:55:00|9042.2|9040.7|9042.6|9041.1|9042.7|9041.3|9041.2|9039.7|204
1592974800000|2020-06-24 05:00:00|9042.5|9041|9042.1|9040.6|9042.6|9041.2|9041.4|9040|220
1592975100000|2020-06-24 05:05:00|9042.3|9040.8|9044.6|9043.1|9044.7|9043.5|9042.1|9040.7|280
1592975400000|2020-06-24 05:10:00|9044.5|9043|9046.4|9044.9|9046.9|9045.8|9044.1|9042.9|261
1592975700000|2020-06-24 05:15:00|9046.5|9045|9046.3|9045.4|9046.8|9045.7|9045.9|9044.6|185
1592976000000|2020-06-24 05:20:00|9046.2|9045.3|9048.2|9046.7|9048.4|9047.2|9046.2|9045|235
1592976300000|2020-06-24 05:25:00|9048.3|9046.8|9047.6|9046.1|9048.7|9047.4|9047.4|9046|206
1592976600000|2020-06-24 05:30:00|9047.7|9046.2|9045.7|9044.2|9048.1|9046.7|9045.2|9043.9|217
1592976900000|2020-06-24 05:35:00|9045.6|9044.1|9041.9|9040.4|9046.1|9044.7|9040.9|9039.8|360
1592977200000|2020-06-24 05:40:00|9041.7|9040.8|9042.3|9040.8|9043.3|9041.8|9041.7|9040.6|287
1592977500000|2020-06-24 05:45:00|9041.9|9041|9042.3|9040.8|9044.5|9043|9041.9|9040.6|247
1592977800000|2020-06-24 05:50:00|9042.4|9040.9|9040.7|9039.2|9043.5|9042.2|9040.6|9039.1|240
1592978100000|2020-06-24 05:55:00|9040.8|9039.3|9045.4|9043.9|9045.5|9044|9040.4|9039|285
1592978400000|2020-06-24 06:00:00|9045.6|9044.1|9047.8|9046.3|9050.8|9049.3|9045.6|9044.1|576
1592978700000|2020-06-24 06:05:00|9047.7|9046.2|9047|9045.5|9050.1|9048.9|9046|9044.8|413
1592979000000|2020-06-24 06:10:00|9046.9|9045.4|9050.5|9049|9050.8|9049.6|9046.4|9045.3|425
1592979300000|2020-06-24 06:15:00|9050.6|9049.1|9050.7|9049.2|9051.3|9049.9|9049.3|9048.2|506
1592979600000|2020-06-24 06:20:00|9050.8|9049.3|9050.5|9049|9050.9|9049.4|9049.2|9047.8|372
1592979900000|2020-06-24 06:25:00|9050.6|9049.1|9051.2|9050.3|9051.8|9050.4|9049.3|9047.9|465
1592980200000|2020-06-24 06:30:00|9051.1|9050.2|9051.2|9049.7|9051.6|9050.7|9048.9|9048|427
1592980500000|2020-06-24 06:35:00|9050.6|9049.8|9050.5|9049|9052.2|9050.9|9049.2|9048.2|460
1592980800000|2020-06-24 06:40:00|9050.1|9049.2|9047.1|9046.2|9050.4|9049.5|9047|9045.8|411
1592981100000|2020-06-24 06:45:00|9047|9046.1|9046.4|9045.5|9050.8|9049.5|9046.4|9045.3|473
1592981400000|2020-06-24 06:50:00|9046.5|9045.6|9047|9046.1|9049|9048.1|9045.8|9044.9|370
1592981700000|2020-06-24 06:55:00|9047.1|9046.2|9044.2|9042.7|9048.6|9047.5|9043.9|9042.7|309
1592982000000|2020-06-24 07:00:00|9044.1|9042.6|9041.8|9040.9|9049.7|9048.5|9041.8|9040.6|748
1592982300000|2020-06-24 07:05:00|9042|9041.1|9036.7|9035.8|9043.1|9042.2|9035.9|9035|926
1592982600000|2020-06-24 07:10:00|9036.8|9035.9|9040.4|9039.5|9040.9|9039.8|9035.2|9034.2|709
1592982900000|2020-06-24 07:15:00|9040.2|9039.3|9044.1|9043.2|9044.4|9043.4|9039.4|9038.2|630
1592983200000|2020-06-24 07:20:00|9044.2|9043.3|9044.2|9043.3|9047.3|9045.9|9043.2|9042.2|832
1592983500000|2020-06-24 07:25:00|9044.4|9043.5|9042|9040.5|9044.4|9043.5|9040.4|9039.2|846
1592983800000|2020-06-24 07:30:00|9042.1|9040.6|9044.6|9043.1|9049.2|9047.9|9041.7|9040.5|933
1592984100000|2020-06-24 07:35:00|9044.5|9043|9048|9047.1|9048.2|9047.3|9043.3|9042|811
1592984400000|2020-06-24 07:40:00|9048.1|9047.2|9050.1|9048.6|9052.9|9051.7|9047.9|9046.4|945
1592984700000|2020-06-24 07:45:00|9050|9048.5|9046.9|9046|9050.7|9049.6|9046.8|9045.8|870
1592985000000|2020-06-24 07:50:00|9046.8|9045.9|9044.9|9043.4|9049.5|9048.3|9043.5|9042.6|800
1592985300000|2020-06-24 07:55:00|9044.6|9043.7|9048.6|9045.3|9048.6|9046.2|9043.4|9042.2|555
1592985600000|2020-06-24 08:00:00|9048.1|9045.6|9045.4|9044.5|9049.3|9047.4|9045.1|9043.9|754
1592985900000|2020-06-24 08:05:00|9045.3|9044.4|9052.3|9050.8|9053.9|9052.7|9043.2|9042.3|763
1592986200000|2020-06-24 08:10:00|9052|9051.1|9050|9049.1|9054.6|9053.1|9048.7|9047.6|734
1592986500000|2020-06-24 08:15:00|9049.8|9048.9|9051|9049.5|9056|9054.9|9047.3|9046.2|957
1592986800000|2020-06-24 08:20:00|9050.8|9049.3|9053.6|9052.1|9054|9053|9050.2|9049|759
1592987100000|2020-06-24 08:25:00|9053.3|9052.4|9049.6|9048.7|9054|9052.6|9047.5|9046.3|704
1592987400000|2020-06-24 08:30:00|9049.8|9048.3|9044.8|9043.9|9050.3|9048.8|9044.5|9043.6|714
1592987700000|2020-06-24 08:35:00|9045|9044.1|9043.5|9042.6|9045.7|9044.7|9040.6|9039.7|690
1592988000000|2020-06-24 08:40:00|9043.6|9042.7|9039.2|9037.7|9044.6|9043.1|9036.7|9035.8|699
1592988300000|2020-06-24 08:45:00|9038.7|9037.8|9037.6|9036.1|9039.3|9038.1|9033.2|9032.2|757
1592988600000|2020-06-24 08:50:00|9037.4|9036.7|9041.1|9040.2|9041.3|9040.4|9036.6|9035.2|632
1592988900000|2020-06-24 08:55:00|9041.2|9040.3|9042.3|9040.8|9044.1|9042.9|9040.5|9039.2|618
1592989200000|2020-06-24 09:00:00|9041.9|9041|9032.1|9031.2|9042.3|9041.1|9030.3|9029.4|736
1592989500000|2020-06-24 09:05:00|9032.4|9030.9|9037.4|9036.5|9037.7|9036.5|9031.6|9030.6|650
1592989800000|2020-06-24 09:10:00|9037.6|9036.7|9041.2|9039.7|9041.6|9040.1|9035|9033.5|1134
1592990100000|2020-06-24 09:15:00|9041|9039.5|9033.4|9031.9|9041.4|9039.9|9031.6|9030.1|1233
1592990400000|2020-06-24 09:20:00|9033.3|9031.8|9032|9031.1|9035.1|9033.9|9031.5|9030|1030
1592990700000|2020-06-24 09:25:00|9032.2|9030.5|9030.9|9030|9033.2|9032.1|9028.9|9027.5|734
1592991000000|2020-06-24 09:30:00|9031|9030.1|9024.4|9022.9|9031.6|9030.6|9023.1|9021.6|739
1592991300000|2020-06-24 09:35:00|9024.5|9023|9029.6|9028.1|9029.6|9028.3|9023.8|9022.5|725
1592991600000|2020-06-24 09:40:00|9029.5|9028|9034.7|9033.8|9035.2|9033.9|9028.3|9027.1|678
1592991900000|2020-06-24 09:45:00|9034.6|9033.7|9035.3|9034.4|9036.4|9035.5|9032.6|9031.5|695
1592992200000|2020-06-24 09:50:00|9035.4|9034.5|9033.4|9031.9|9036.3|9034.9|9032.2|9031.2|615
1592992500000|2020-06-24 09:55:00|9033.5|9032|9035.3|9033.8|9037.3|9036.2|9031.9|9030.8|709
1592992800000|2020-06-24 10:00:00|9035.1|9034.2|9032.7|9031.8|9036.3|9035.2|9032.6|9031.3|876
1592993100000|2020-06-24 10:05:00|9032.8|9031.9|9031|9030.1|9033|9032.1|9028.7|9027.8|619
1592993400000|2020-06-24 10:10:00|9031.2|9030.3|9031.5|9030.6|9034|9033|9030.6|9029.4|586
1592993700000|2020-06-24 10:15:00|9031.4|9030.5|9027.9|9027|9031.7|9030.5|9023.8|9022.8|640
1592994000000|2020-06-24 10:20:00|9028|9027.1|9027.4|9025.9|9030.4|9029.2|9025.1|9024.2|614
1592994300000|2020-06-24 10:25:00|9027.3|9025.8|9026.5|9025.6|9027.7|9026.8|9024.6|9023.5|579
1592994600000|2020-06-24 10:30:00|9026.7|9025.8|9027.5|9026.6|9029.5|9028.6|9025.5|9024.2|537
1592994900000|2020-06-24 10:35:00|9027.7|9026.8|9021.5|9020|9028.5|9027.6|9021.1|9020|635
1592995200000|2020-06-24 10:40:00|9021.2|9020.3|9020.3|9019.4|9021.6|9020.7|9016.4|9015.2|702
1592995500000|2020-06-24 10:45:00|9020.2|9019.3|9026.5|9025.6|9026.7|9025.8|9020.1|9019.2|533
1592995800000|2020-06-24 10:50:00|9026.6|9025.7|9028.9|9028|9029.7|9028.7|9026.1|9025.2|584
1592996100000|2020-06-24 10:55:00|9029|9028.1|9030|9029.1|9032.7|9031.6|9028.4|9027.5|612
1592996400000|2020-06-24 11:00:00|9029.9|9029|9026.5|9025.6|9031|9029.8|9024.4|9023.5|705
1592996700000|2020-06-24 11:05:00|9026.4|9025.5|9023.4|9022.5|9027.2|9025.8|9021.8|9020.8|550
1592997000000|2020-06-24 11:10:00|9023.3|9022.4|9023|9022.1|9025.5|9024.6|9021.2|9020.3|618
1592997300000|2020-06-24 11:15:00|9022.8|9021.9|9027|9026.1|9031.4|9030.5|9021.1|9020.2|686
1592997600000|2020-06-24 11:20:00|9026.9|9026|9028.8|9027.9|9029.6|9028.5|9026|9024.9|744
1592997900000|2020-06-24 11:25:00|9028.7|9027.8|9029.3|9028.4|9035.1|9034.1|9028.6|9027.4|756
1592998200000|2020-06-24 11:30:00|9029.2|9028.3|9035.6|9034.1|9036.4|9034.9|9028.6|9027.7|752
1592998500000|2020-06-24 11:35:00|9035.7|9034.2|9033.5|9032.6|9037.9|9036.7|9032.5|9031.3|673
1592998800000|2020-06-24 11:40:00|9033.4|9032.5|9028.9|9028|9033.7|9032.7|9028|9026.8|592
1592999100000|2020-06-24 11:45:00|9028.8|9027.9|9030.1|9029.2|9030.2|9029.3|9028.2|9027.3|511
1592999400000|2020-06-24 11:50:00|9030.2|9029.3|9027.7|9026.8|9031.7|9030.8|9027|9026.1|551
1592999700000|2020-06-24 11:55:00|9027.8|9026.9|9036.1|9035.2|9036.2|9035.3|9026.9|9026|635
1593000000000|2020-06-24 12:00:00|9036.2|9035.3|9033|9031.5|9038.2|9037.1|9030.3|9029.3|734
1593000300000|2020-06-24 12:05:00|9033.1|9031.6|9035|9033.5|9036.2|9035.3|9030.8|9029.9|688
1593000600000|2020-06-24 12:10:00|9034.8|9033.9|9034.6|9033.7|9039|9037.9|9032.8|9031.7|750
1593000900000|2020-06-24 12:15:00|9034.7|9033.8|9033.7|9032.8|9035.7|9034.8|9032.4|9031.2|671
1593001200000|2020-06-24 12:20:00|9033.6|9032.7|9034.6|9033.7|9035.4|9034.3|9032.2|9031|626
1593001500000|2020-06-24 12:25:00|9034.5|9033.6|9031|9030.1|9035.7|9034.7|9030.1|9029.2|737
1593001800000|2020-06-24 12:30:00|9031.1|9030.2|9030.9|9030|9032.1|9031.2|9027.9|9027|743
1593002100000|2020-06-24 12:35:00|9031|9030.1|9030.3|9028.8|9031.5|9030.6|9027.2|9026.3|696
1593002400000|2020-06-24 12:40:00|9030.4|9028.9|9030|9029.1|9032.5|9031.3|9029.3|9028.4|615
1593002700000|2020-06-24 12:45:00|9029.9|9029|9030.2|9029.3|9032.8|9031.8|9028.5|9027.3|583
1593003000000|2020-06-24 12:50:00|9030.3|9029.4|9026.6|9025.7|9031.2|9030|9024.1|9023.2|741
1593003300000|2020-06-24 12:55:00|9026.7|9025.8|9023.6|9022.1|9027|9026|9021.2|9020.2|583
1593003600000|2020-06-24 13:00:00|9023.5|9022|9020.7|9019.8|9023.9|9022.9|9019.6|9018.4|822
1593003900000|2020-06-24 13:05:00|9020.6|9019.7|9023.2|9022.3|9023.2|9022.3|9016.8|9015.9|732
1593004200000|2020-06-24 13:10:00|9023.1|9022.2|9027.8|9026.9|9028|9026.9|9022.7|9021.8|604
1593004500000|2020-06-24 13:15:00|9027.7|9026.8|9030.9|9030|9032.5|9031.2|9025.8|9024.7|812
1593004800000|2020-06-24 13:20:00|9030.5|9029.6|9033.3|9032.4|9034.3|9033.4|9029.3|9028.4|626
1593005100000|2020-06-24 13:25:00|9033.4|9032.5|9032.4|9031.5|9034.8|9033.9|9031.8|9030.9|570
1593005400000|2020-06-24 13:30:00|9032.3|9031.4|9031|9030.1|9033.1|9032.2|9030.6|9029.7|761
1593005700000|2020-06-24 13:35:00|9031.1|9030.2|9029.1|9028.2|9032.6|9031.7|9025.6|9024.7|771
1593006000000|2020-06-24 13:40:00|9029.5|9028|9026.9|9025.4|9030|9029.1|9026.4|9025.2|869
1593006300000|2020-06-24 13:45:00|9026.6|9025.7|9029.4|9028.5|9030|9029.1|9026|9024.7|722
1593006600000|2020-06-24 13:50:00|9029.6|9028.7|9037.7|9036.8|9037.7|9036.8|9028.7|9027.8|799
1593006900000|2020-06-24 13:55:00|9037.8|9036.9|9037.9|9036.4|9039.8|9038.7|9035.1|9034.2|809
1593007200000|2020-06-24 14:00:00|9037.5|9036|9042.8|9041.3|9043.9|9042.7|9037.4|9035.9|929
1593007500000|2020-06-24 14:05:00|9042.5|9041.6|9038.8|9037.9|9044.2|9043.3|9036.9|9035.8|872
1593007800000|2020-06-24 14:10:00|9038.7|9037.8|9034.8|9033.3|9039.6|9038.4|9034.4|9033.3|1017
1593008100000|2020-06-24 14:15:00|9034.7|9033.2|9038.9|9038|9039.9|9038.7|9034.3|9033.2|826
1593008400000|2020-06-24 14:20:00|9039|9038.1|9037.7|9036.8|9040.8|9039.7|9036|9035.1|771
1593008700000|2020-06-24 14:25:00|9037.8|9036.9|9039.7|9038.2|9041.1|9040|9036.7|9035.4|748
1593009000000|2020-06-24 14:30:00|9039.5|9038|9041|9039.5|9044.7|9043.7|9037.9|9036.7|932
1593009300000|2020-06-24 14:35:00|9040.8|9039.3|9047.4|9046.5|9047.8|9046.9|9039.2|9038|1065
1593009600000|2020-06-24 14:40:00|9047.7|9046.2|9051.9|9051|9052.2|9051.3|9047.3|9046.2|938
1593009900000|2020-06-24 14:45:00|9051.8|9050.9|9055.6|9054.7|9059.6|9058.4|9051.6|9050.7|902
1593010200000|2020-06-24 14:50:00|9055.5|9054.6|9059.1|9058.2|9060.2|9059.3|9055.3|9054.4|1053
1593010500000|2020-06-24 14:55:00|9059|9058.1|9057.2|9056.3|9059.7|9058.8|9053.7|9052.8|1032
1593010800000|2020-06-24 15:00:00|9057.3|9056.4|9057.1|9056.2|9061.3|9060.4|9056.1|9054.9|1015
1593011100000|2020-06-24 15:05:00|9057.2|9056.3|9062.9|9061.4|9063.4|9062.2|9056.8|9055.5|948
1593011400000|2020-06-24 15:10:00|9063|9061.5|9064.3|9062.8|9068.6|9067.4|9062.7|9061.3|1054
1593011700000|2020-06-24 15:15:00|9064.2|9062.7|9062.6|9061.1|9065.3|9064.1|9061.5|9060.2|929
1593012000000|2020-06-24 15:20:00|9062.7|9061.2|9067.4|9065.9|9068.5|9067.3|9060.9|9060|792
1593012300000|2020-06-24 15:25:00|9067.5|9066|9065.9|9064.4|9067.6|9066.3|9063|9061.8|880
1593012600000|2020-06-24 15:30:00|9065.6|9064.1|9071.7|9070.2|9073.2|9071.9|9065.6|9064.1|1041
1593012900000|2020-06-24 15:35:00|9071.8|9070.3|9071.1|9070.2|9074|9073.1|9068.6|9067.7|854
1593013200000|2020-06-24 15:40:00|9071|9070.1|9066.4|9065.5|9073.2|9072.3|9065.7|9064.2|848
1593013500000|2020-06-24 15:45:00|9066.5|9065.6|9067.5|9066|9071.4|9070.2|9066|9064.7|1140
1593013800000|2020-06-24 15:50:00|9067.6|9066.1|9066.8|9065.3|9069.2|9067.7|9065.4|9063.9|855
1593014100000|2020-06-24 15:55:00|9066.9|9065.4|9066.6|9065.1|9068.1|9066.9|9065.6|9064.3|705
1593014400000|2020-06-24 16:00:00|9066.4|9064.9|9063.7|9062.2|9068.9|9067.4|9063.4|9062.2|819
1593014700000|2020-06-24 16:05:00|9063.6|9062.1|9066.2|9064.7|9068.1|9066.6|9063.2|9061.9|630
1593015000000|2020-06-24 16:10:00|9066.1|9064.6|9062.6|9061.1|9067.5|9066.2|9062.4|9061.1|665
1593015300000|2020-06-24 16:15:00|9062.5|9061|9062.8|9061.3|9063.4|9062.1|9061|9059.6|689
1593015600000|2020-06-24 16:20:00|9062.7|9061.2|9064.7|9063.2|9065.3|9063.8|9062.4|9060.9|548
1593015900000|2020-06-24 16:25:00|9064.6|9063.1|9064.5|9063|9065.1|9063.6|9062.9|9061.4|596
1593016200000|2020-06-24 16:30:00|9064.3|9062.8|9067.8|9066.3|9067.8|9066.6|9063.6|9062.3|646
1593016500000|2020-06-24 16:35:00|9067.7|9066.2|9068.1|9066.6|9068.2|9066.7|9065.8|9064.3|471
1593016800000|2020-06-24 16:40:00|9068|9066.5|9067.9|9066.4|9070|9069.1|9067|9065.5|500
1593017100000|2020-06-24 16:45:00|9067.8|9066.3|9063.3|9061.8|9068|9066.7|9061.9|9060.8|485
1593017400000|2020-06-24 16:50:00|9062.7|9061.4|9061.5|9060|9064.6|9063.5|9061.1|9059.9|484
1593017700000|2020-06-24 16:55:00|9061.4|9059.9|9061.1|9059.6|9061.9|9060.9|9059.7|9058.2|483
1593018000000|2020-06-24 17:00:00|9061|9059.5|9062.1|9060.6|9063.1|9061.8|9060.1|9059|471
1593018300000|2020-06-24 17:05:00|9061.8|9060.9|9063.4|9062.5|9066.3|9064.8|9061.8|9060.6|581
1593018600000|2020-06-24 17:10:00|9063.6|9062.7|9065.2|9063.7|9065.6|9064.4|9062.7|9061.5|472
1593018900000|2020-06-24 17:15:00|9065.3|9063.8|9061.8|9060.9|9065.3|9064.1|9061.4|9059.9|485
1593019200000|2020-06-24 17:20:00|9062.2|9060.7|9065.6|9064.1|9066.2|9064.7|9062|9060.6|513
1593019500000|2020-06-24 17:25:00|9065.7|9064.2|9064.1|9062.6|9066|9064.8|9063.8|9062.3|410
1593019800000|2020-06-24 17:30:00|9064.3|9062.8|9064.9|9063.4|9065.6|9064.1|9064.1|9062.6|450
1593020100000|2020-06-24 17:35:00|9064.7|9063.2|9065|9063.5|9065.5|9064|9063.8|9062.3|412
1593020400000|2020-06-24 17:40:00|9064.7|9063.8|9065.1|9063.6|9066.2|9065.1|9063.4|9062.1|493
1593020700000|2020-06-24 17:45:00|9065|9063.5|9063.1|9061.6|9067.5|9066.2|9063.1|9061.6|425
1593021000000|2020-06-24 17:50:00|9063.2|9061.7|9063.9|9062.4|9064.4|9063|9062.4|9060.9|446
1593021300000|2020-06-24 17:55:00|9064.1|9062.6|9062.7|9061.2|9065|9063.7|9062|9060.7|397
1593021600000|2020-06-24 18:00:00|9062.6|9061.1|9062.9|9061.4|9063.3|9061.8|9060.8|9059.7|563
1593021900000|2020-06-24 18:05:00|9063.1|9061.6|9060.3|9058.8|9063.7|9062.2|9060.3|9058.8|404
1593022200000|2020-06-24 18:10:00|9060.4|9058.9|9061.2|9059.7|9062.5|9061|9060.2|9058.7|448
1593022500000|2020-06-24 18:15:00|9061|9059.5|9060.1|9058.6|9061|9059.5|9057.7|9056.3|592
1593022800000|2020-06-24 18:20:00|9060.3|9058.8|9062.4|9060.9|9063.2|9062.1|9059.6|9058.4|452
1593023100000|2020-06-24 18:25:00|9062.5|9061|9060|9058.5|9063.3|9062.1|9058.8|9057.4|447
1593023400000|2020-06-24 18:30:00|9059.9|9058.4|9061.8|9060.3|9062|9060.7|9059.2|9058|428
1593023700000|2020-06-24 18:35:00|9061.4|9060.5|9059.3|9058.4|9062.8|9061.6|9059|9058.1|349
1593024000000|2020-06-24 18:40:00|9059.4|9058.5|9060.4|9059.5|9061.1|9059.9|9058.6|9057.4|469
1593024300000|2020-06-24 18:45:00|9060.7|9059.8|9059.4|9058.5|9061.1|9059.8|9058.1|9056.7|509
1593024600000|2020-06-24 18:50:00|9059.2|9058.3|9059.8|9058.9|9061.1|9060|9058.9|9057.6|443
1593024900000|2020-06-24 18:55:00|9059.3|9058.4|9063.8|9062.9|9064.1|9063|9059.3|9058.1|573
1593025200000|2020-06-24 19:00:00|9063.9|9063|9064.4|9063.5|9064.7|9063.5|9062.5|9061.6|466
1593025500000|2020-06-24 19:05:00|9064.3|9063.4|9067|9065.5|9067|9065.5|9064.1|9063.1|516
1593025800000|2020-06-24 19:10:00|9066.8|9065.3|9067.6|9066.1|9068.4|9067|9066.2|9064.7|438
1593026100000|2020-06-24 19:15:00|9067.7|9066.2|9067.2|9065.7|9069.2|9067.7|9067.1|9065.6|471
1593026400000|2020-06-24 19:20:00|9067.3|9065.8|9067.7|9066.2|9068.9|9067.7|9067|9065.7|293
1593026700000|2020-06-24 19:25:00|9067.6|9066.1|9067.6|9066.1|9068.8|9067.3|9066.5|9065.3|400
1593027000000|2020-06-24 19:30:00|9067.7|9066.2|9065.7|9064.2|9067.9|9066.5|9065.2|9063.8|399
1593027300000|2020-06-24 19:35:00|9065.6|9064.1|9065.6|9064.1|9066.5|9065.5|9065.2|9064|342
1593027600000|2020-06-24 19:40:00|9065.5|9064|9064.5|9063.6|9065.5|9064.4|9063.8|9062.7|424
1593027900000|2020-06-24 19:45:00|9064.4|9063.5|9064.8|9063.3|9065.3|9064.4|9063.2|9062|319
1593028200000|2020-06-24 19:50:00|9065.1|9063.9|9064.4|9063.5|9065.9|9064.6|9063.5|9062.4|667
1593028500000|2020-06-24 19:55:00|9064.3|9063.4|9061.9|9061|9064.4|9063.5|9061.6|9060.5|641
1593028800000|2020-06-24 20:00:00|9062|9061.1|9062.7|9061.2|9063.5|9062.2|9061.6|9060.3|420
1593029100000|2020-06-24 20:05:00|9062.6|9061.1|9060.4|9058.9|9063.3|9061.8|9060.2|9058.7|267
1593029400000|2020-06-24 20:10:00|9060.5|9059|9060.4|9058.9|9062.1|9060.6|9059.9|9058.4|305
1593029700000|2020-06-24 20:15:00|9060.6|9059.1|9059.3|9057.8|9061|9059.5|9059.2|9057.7|182
1593030000000|2020-06-24 20:20:00|9059.4|9057.9|9058.4|9056.9|9059.9|9058.4|9058.3|9056.8|286
1593030300000|2020-06-24 20:25:00|9058.5|9057|9059.2|9057.7|9059.6|9058.1|9058|9056.5|206
1593030600000|2020-06-24 20:30:00|9059|9057.5|9060.5|9059|9061.4|9059.9|9058.4|9056.9|272
1593030900000|2020-06-24 20:35:00|9060.4|9058.9|9059.2|9057.7|9060.5|9059|9058.3|9056.9|130
1593031200000|2020-06-24 20:40:00|9059.3|9057.8|9060.2|9058.7|9060.5|9059|9058.6|9057.1|139
1593031500000|2020-06-24 20:45:00|9060.1|9058.6|9058.3|9056.8|9060.6|9059.1|9058.1|9056.6|176
1593031800000|2020-06-24 20:50:00|9058.4|9056.9|9058.2|9056.7|9059.1|9057.8|9058|9056.5|147
1593032100000|2020-06-24 20:55:00|9058.1|9056.6|9060.8|9056.8|9060.8|9057.6|9058.1|9055.1|250
1593032400000|2020-06-24 21:00:00|9060.2|9056.2|9064.4|9053.8|9066.6|9056.7|9060.2|9053|39
1593032700000|2020-06-24 21:05:00|9064.6|9052.4|9060.7|9053.4|9065.7|9055.2|9060.4|9051|134
1593033000000|2020-06-24 21:10:00|9060.6|9053.5|9061.8|9054.9|9064.6|9056|9059.4|9050.9|307
1593033300000|2020-06-24 21:15:00|9063.3|9054.6|9068.8|9056.8|9069.1|9057.4|9061.3|9053.1|393
1593033600000|2020-06-24 21:20:00|9069|9057|9064.1|9053.7|9069.2|9059.7|9062.1|9053.2|439
1593033900000|2020-06-24 21:25:00|9063.9|9053.8|9063.9|9054.8|9065.2|9055.4|9063|9053|218
1593034200000|2020-06-24 21:30:00|9063.2|9055.2|9063.4|9053.9|9064.7|9055.5|9062.1|9053.2|469
1593034500000|2020-06-24 21:35:00|9063.6|9053.7|9061.3|9054|9064.5|9055.1|9060.8|9052.9|449
1593034800000|2020-06-24 21:40:00|9061.2|9053.8|9061.6|9054.4|9064.7|9055.8|9060.7|9052.9|510
1593035100000|2020-06-24 21:45:00|9061.8|9054.6|9060.7|9054.3|9064.3|9055.3|9060.5|9051.7|500
1593035400000|2020-06-24 21:50:00|9060.8|9054.4|9060|9053.7|9062.3|9054.7|9059.5|9052.9|282
1593035700000|2020-06-24 21:55:00|9060.1|9053.6|9060|9053.9|9061.6|9054.3|9059.3|9052.7|268
1593036000000|2020-06-24 22:00:00|9061.7|9053.5|9058.3|9055.2|9062.5|9056.6|9057.5|9053.2|728
1593036300000|2020-06-24 22:05:00|9058.4|9055.4|9058.6|9055.5|9059.5|9056.9|9057.5|9054.9|463
1593036600000|2020-06-24 22:10:00|9058.7|9055.4|9060.1|9057.7|9060.8|9058.6|9057.9|9055.3|409
1593036900000|2020-06-24 22:15:00|9060.2|9057.8|9061.5|9059|9062.6|9060.6|9059.3|9057.1|277
1593037200000|2020-06-24 22:20:00|9061.6|9059.1|9061.6|9059.4|9062.7|9060.3|9059.8|9057.7|362
1593037500000|2020-06-24 22:25:00|9061.5|9059.3|9061.1|9058.5|9062.1|9060.3|9060.1|9057.9|463
1593037800000|2020-06-24 22:30:00|9061|9058.4|9062.6|9061.1|9062.7|9061.2|9060.9|9058.4|277
1593038100000|2020-06-24 22:35:00|9062.7|9061.2|9062.6|9061.1|9062.9|9061.4|9062.2|9060.5|108
1593038400000|2020-06-24 22:40:00|9062.5|9061|9062.2|9060.7|9063.4|9061.5|9062.1|9060.2|156
1593038700000|2020-06-24 22:45:00|9062.3|9060.8|9062.9|9060.7|9063.5|9061.7|9062.2|9060.2|162
1593039000000|2020-06-24 22:50:00|9062.6|9061.1|9063.4|9061.9|9063.8|9062|9062.4|9060.6|172
1593039300000|2020-06-24 22:55:00|9063.3|9061.8|9064.4|9062.9|9064.8|9063.1|9063.2|9061.4|159
1593039600000|2020-06-24 23:00:00|9064.3|9062.8|9064.1|9062.6|9064.9|9063.4|9063.7|9061.9|125
1593039900000|2020-06-24 23:05:00|9064.2|9062.7|9065.3|9063.8|9065.5|9064|9063.8|9061.7|203
1593040200000|2020-06-24 23:10:00|9065.2|9063.7|9064.7|9063.2|9065.6|9063.8|9063.7|9061.9|163
1593040500000|2020-06-24 23:15:00|9064.8|9063.3|9063.5|9062|9064.9|9063.4|9063.3|9061.8|172
1593040800000|2020-06-24 23:20:00|9063.6|9062.1|9063.4|9061.9|9063.9|9062.4|9062.7|9061.2|199
1593041100000|2020-06-24 23:25:00|9063.1|9061.6|9062.8|9061.3|9063.7|9062.2|9062.3|9060.8|151
1593041400000|2020-06-24 23:30:00|9062.5|9061|9063.2|9061.7|9063.2|9061.7|9061.9|9060.4|208
1593041700000|2020-06-24 23:35:00|9063.1|9061.6|9064.1|9062.6|9064.4|9062.9|9062.6|9061.1|180
1593042000000|2020-06-24 23:40:00|9064.2|9062.7|9064.9|9063.4|9065.4|9063.9|9063.8|9062.3|167
1593042300000|2020-06-24 23:45:00|9064.6|9063.1|9063.8|9062.3|9064.6|9063.1|9063.1|9061.6|213
1593042600000|2020-06-24 23:50:00|9063.7|9062.2|9064.3|9062.8|9064.4|9062.9|9063.5|9062|188
1593042900000|2020-06-24 23:55:00|9064.4|9062.9|9064.4|9062.9|9065|9063.5|9063.9|9062.4|192
1593043200000|2020-06-25 00:00:00|9064.5|9063|9061.1|9059.6|9065.9|9064.4|9061|9059.5|517
1593043500000|2020-06-25 00:05:00|9061.2|9059.7|9060.7|9059.2|9062.2|9060.7|9060|9058.5|473
1593043800000|2020-06-25 00:10:00|9060.8|9059.3|9063.2|9061.7|9063.2|9061.7|9060.5|9059|386
1593044100000|2020-06-25 00:15:00|9063.5|9062|9060|9058.5|9064.7|9063.2|9059.8|9058.3|430
1593044400000|2020-06-25 00:20:00|9060.1|9058.6|9059.5|9058|9060.2|9058.7|9058.7|9057.2|374
1593044700000|2020-06-25 00:25:00|9059.2|9058.3|9059|9057.5|9060.7|9059.2|9058.3|9056.8|418
1593045000000|2020-06-25 00:30:00|9058.9|9057.4|9056.9|9055.4|9059.3|9058.1|9056.4|9055|461
1593045300000|2020-06-25 00:35:00|9057|9055.5|9058.3|9056.8|9058.8|9057.3|9056.8|9055.3|283
1593045600000|2020-06-25 00:40:00|9058.2|9056.7|9059.6|9058.1|9060.1|9058.9|9057.7|9056.2|319
1593045900000|2020-06-25 00:45:00|9059.5|9058|9059.3|9057.8|9059.7|9058.2|9056.9|9055.4|366
1593046200000|2020-06-25 00:50:00|9059.4|9057.9|9058.2|9056.7|9059.8|9058.3|9057.2|9055.7|385
1593046500000|2020-06-25 00:55:00|9058.5|9057|9059.7|9058.2|9060|9058.5|9057.9|9056.7|461
1593046800000|2020-06-25 01:00:00|9059.8|9058.3|9057.3|9055.8|9060.3|9058.8|9057.1|9055.6|468
1593047100000|2020-06-25 01:05:00|9057.2|9055.7|9057.4|9055.9|9057.7|9056.3|9056.1|9054.6|365
1593047400000|2020-06-25 01:10:00|9057.5|9056|9056.4|9054.9|9058.8|9057.3|9056.3|9054.8|268
1593047700000|2020-06-25 01:15:00|9056.5|9055|9055.8|9054.3|9057.2|9055.7|9055.4|9053.9|327
1593048000000|2020-06-25 01:20:00|9055.7|9054.2|9055.4|9053.9|9056.5|9055|9055.2|9053.7|306
1593048300000|2020-06-25 01:25:00|9055.5|9054|9058.8|9057.3|9059.3|9057.8|9055|9053.5|354
1593048600000|2020-06-25 01:30:00|9058.9|9057.4|9057.7|9056.2|9059.1|9057.6|9056.6|9055.1|453
1593048900000|2020-06-25 01:35:00|9057.8|9056.3|9057.3|9055.8|9058.4|9056.9|9056.8|9055.3|373
1593049200000|2020-06-25 01:40:00|9057.4|9055.9|9058.2|9056.7|9058.7|9057.2|9057.4|9055.9|414
1593049500000|2020-06-25 01:45:00|9058.3|9056.8|9060|9058.5|9060.4|9058.9|9058.1|9056.6|448
1593049800000|2020-06-25 01:50:00|9059.9|9058.4|9060|9058.5|9060.3|9058.8|9058.8|9057.3|359
1593050100000|2020-06-25 01:55:00|9059.9|9058.4|9059.9|9058.4|9061.2|9059.7|9059.3|9057.8|377
1593050400000|2020-06-25 02:00:00|9059.8|9058.3|9060|9058.5|9060.2|9058.7|9058.5|9057|325
1593050700000|2020-06-25 02:05:00|9059.9|9058.4|9061.9|9060.4|9061.9|9060.4|9059.5|9058|380
1593051000000|2020-06-25 02:10:00|9061.8|9060.3|9061|9059.5|9062.6|9061.2|9060.7|9059.3|502
1593051300000|2020-06-25 02:15:00|9060.8|9059.9|9062.2|9060.7|9062.7|9061.2|9060.6|9059.1|453
1593051600000|2020-06-25 02:20:00|9062.1|9060.6|9061.6|9060.1|9062.6|9061.2|9061|9059.5|338
1593051900000|2020-06-25 02:25:00|9061.7|9060.2|9061.9|9060.4|9062.3|9061|9061.1|9059.8|375
1593052200000|2020-06-25 02:30:00|9062|9060.5|9061|9059.5|9062.4|9061|9060.7|9059.2|352
1593052500000|2020-06-25 02:35:00|9060.9|9059.4|9060.9|9059.4|9061.6|9060.1|9060.6|9059.1|393
1593052800000|2020-06-25 02:40:00|9061|9059.5|9061.3|9059.8|9061.7|9060.2|9060|9058.5|366
1593053100000|2020-06-25 02:45:00|9061.2|9059.7|9061.1|9059.6|9061.6|9060.1|9060.4|9058.9|362
1593053400000|2020-06-25 02:50:00|9061.2|9059.7|9061.7|9060.2|9061.8|9060.3|9060.7|9059.2|342
1593053700000|2020-06-25 02:55:00|9061.8|9060.3|9060.9|9059.4|9061.8|9060.3|9059.8|9058.3|308
1593054000000|2020-06-25 03:00:00|9060.8|9059.3|9061.4|9059.9|9061.5|9060|9059.9|9058.4|382
1593054300000|2020-06-25 03:05:00|9061.5|9060|9059.6|9058.1|9061.8|9060.3|9059.3|9057.8|389
1593054600000|2020-06-25 03:10:00|9059.5|9058|9061.1|9059.6|9061.3|9059.8|9059.5|9058|206
1593054900000|2020-06-25 03:15:00|9061|9059.5|9061.9|9060.4|9062.3|9061.1|9061|9059.5|316
1593055200000|2020-06-25 03:20:00|9062|9060.5|9062.4|9061.5|9062.6|9061.5|9060.7|9059.2|328
1593055500000|2020-06-25 03:25:00|9062.5|9061.6|9061.9|9060.4|9063.1|9061.8|9061.5|9060|209
1593055800000|2020-06-25 03:30:00|9062|9060.5|9061.8|9060.9|9062.8|9061.6|9061.4|9059.9|419
1593056100000|2020-06-25 03:35:00|9061.9|9061|9061.8|9060.9|9062.8|9061.6|9061.1|9059.6|443
1593056400000|2020-06-25 03:40:00|9061.7|9060.8|9062.6|9061.1|9062.9|9061.6|9061.5|9060|291
1593056700000|2020-06-25 03:45:00|9062.7|9061.2|9062.2|9060.7|9063.1|9061.9|9061.6|9060.3|398
1593057000000|2020-06-25 03:50:00|9062.1|9060.6|9061.6|9060.7|9062.5|9061|9061.1|9059.6|327
1593057300000|2020-06-25 03:55:00|9061.9|9060.4|9060.7|9059.2|9062.3|9060.9|9060.6|9059.1|281
1593057600000|2020-06-25 04:00:00|9060.6|9059.1|9061.1|9059.6|9061.6|9060.1|9060.3|9058.8|285
1593057900000|2020-06-25 04:05:00|9060.8|9059.3|9059.2|9057.7|9061.2|9059.7|9058.6|9057.1|339
1593058200000|2020-06-25 04:10:00|9059.1|9057.6|9058.6|9057.1|9060.4|9058.9|9058.3|9056.8|293
1593058500000|2020-06-25 04:15:00|9058.7|9057.2|9058.8|9057.3|9059.6|9058.1|9057.6|9056.1|303
1593058800000|2020-06-25 04:20:00|9058.9|9057.4|9058.4|9056.9|9060|9058.5|9057.9|9056.7|341
1593059100000|2020-06-25 04:25:00|9058.5|9057|9059.6|9058.1|9060|9058.5|9058.3|9056.8|191
1593059400000|2020-06-25 04:30:00|9059.7|9058.2|9060.5|9059|9060.7|9059.2|9059.2|9057.7|339
1593059700000|2020-06-25 04:35:00|9060.6|9059.1|9062.2|9060.7|9062.6|9061.1|9060|9058.5|369
1593060000000|2020-06-25 04:40:00|9062.1|9060.6|9061.8|9060.3|9062.2|9060.7|9061.1|9059.6|201
1593060300000|2020-06-25 04:45:00|9061.9|9060.4|9063|9061.5|9063.1|9061.6|9061.7|9060.2|260
1593060600000|2020-06-25 04:50:00|9062.8|9061.3|9061.4|9059.9|9062.9|9061.4|9061.2|9059.7|253
1593060900000|2020-06-25 04:55:00|9061.3|9059.8|9061.6|9060.1|9062.9|9061.5|9060.8|9059.3|262
1593061200000|2020-06-25 05:00:00|9061.7|9060.2|9062|9060.5|9062.6|9061.1|9060.8|9059.6|338
1593061500000|2020-06-25 05:05:00|9061.9|9060.4|9061.1|9059.6|9062.4|9061.1|9060.6|9059.3|278
1593061800000|2020-06-25 05:10:00|9060.9|9060|9061.4|9059.9|9062.1|9060.6|9060.8|9059.4|327
1593062100000|2020-06-25 05:15:00|9061.5|9060|9061.7|9060.2|9061.7|9060.2|9060.2|9058.7|180
1593062400000|2020-06-25 05:20:00|9061.6|9060.1|9060.8|9059.3|9061.7|9060.2|9059.9|9058.4|316
1593062700000|2020-06-25 05:25:00|9060.7|9059.2|9061.2|9059.7|9061.5|9060|9059.8|9058.5|346
1593063000000|2020-06-25 05:30:00|9061|9059.5|9059.6|9058.1|9061.1|9059.7|9058.8|9057.6|328
1593063300000|2020-06-25 05:35:00|9059.5|9058|9059.5|9058|9060.2|9058.7|9058.7|9057.4|327
1593063600000|2020-06-25 05:40:00|9059.4|9057.9|9058.7|9057.2|9059.9|9058.4|9057.9|9056.4|342
1593063900000|2020-06-25 05:45:00|9058.8|9057.3|9059.4|9057.9|9059.7|9058.2|9057.9|9056.5|303
1593064200000|2020-06-25 05:50:00|9059.3|9057.8|9059.6|9058.1|9060.4|9059.2|9059.1|9057.6|276
1593064500000|2020-06-25 05:55:00|9059.7|9058.2|9059.5|9058|9060.3|9058.8|9058.6|9057.2|300
1593064800000|2020-06-25 06:00:00|9059.2|9057.7|9057.1|9055.6|9060.1|9058.6|9056.5|9055|631
1593065100000|2020-06-25 06:05:00|9057.4|9055.9|9059|9057.5|9059.1|9057.6|9054.8|9053.3|590
1593065400000|2020-06-25 06:10:00|9059.1|9057.6|9060.7|9059.2|9060.7|9059.2|9057.3|9055.8|414
1593065700000|2020-06-25 06:15:00|9060.8|9059.3|9061.8|9060.3|9061.9|9060.4|9059.8|9058.3|423
1593066000000|2020-06-25 06:20:00|9061.7|9060.2|9060.3|9058.8|9062|9060.5|9059.3|9057.8|451
1593066300000|2020-06-25 06:25:00|9060.2|9058.7|9058.1|9057.2|9061.1|9059.7|9058.1|9057|447
1593066600000|2020-06-25 06:30:00|9058|9057.1|9058.9|9057.4|9059.4|9058.1|9056.3|9055.2|547
1593066900000|2020-06-25 06:35:00|9059|9057.5|9058.3|9056.8|9060.6|9059.1|9058|9056.5|435
1593067200000|2020-06-25 06:40:00|9058.2|9056.7|9055.5|9054|9058.3|9057.2|9053.9|9052.5|603
1593067500000|2020-06-25 06:45:00|9055.6|9054.1|9059.3|9057.8|9060.8|9059.5|9055.5|9054|563
1593067800000|2020-06-25 06:50:00|9059.2|9057.7|9060.2|9058.7|9060.8|9059.3|9058.1|9056.9|425
1593068100000|2020-06-25 06:55:00|9060.1|9058.6|9047.6|9046.1|9060.2|9059|9047.1|9045.6|742
1593068400000|2020-06-25 07:00:00|9047.3|9045.8|9053.1|9051.6|9053.4|9051.9|9045.9|9044.7|865
1593068700000|2020-06-25 07:05:00|9053.6|9052.1|9057.1|9056.2|9057.2|9056.3|9052.6|9051.3|620
1593069000000|2020-06-25 07:10:00|9057.5|9056|9048.6|9047.7|9057.5|9056.4|9047.2|9045.7|947
1593069300000|2020-06-25 07:15:00|9048.7|9047.8|9040.7|9039.8|9049.4|9048.5|9040.6|9039.7|806
1593069600000|2020-06-25 07:20:00|9040.6|9039.7|9041.5|9040.6|9044.8|9043.9|9038|9036.5|889
1593069900000|2020-06-25 07:25:00|9041.7|9040.8|9040.8|9039.9|9042.7|9041.8|9036.2|9035.3|776
1593070200000|2020-06-25 07:30:00|9041|9040.1|9042|9041.1|9045.3|9044.4|9040.3|9039.4|744
1593070500000|2020-06-25 07:35:00|9042.1|9041.2|9040.6|9039.7|9044.4|9043.5|9040.5|9039.6|632
1593070800000|2020-06-25 07:40:00|9040.5|9039.6|9041.6|9040.7|9042.7|9041.8|9037.1|9036.2|731
1593071100000|2020-06-25 07:45:00|9041.5|9040.6|9040.8|9039.9|9041.7|9040.8|9039.2|9038.3|659
1593071400000|2020-06-25 07:50:00|9040.7|9039.8|9037.4|9036.5|9041.8|9040.9|9037.2|9036.3|598
1593071700000|2020-06-25 07:55:00|9037.6|9036.7|9034.6|9033.7|9040.1|9039.2|9034|9033.1|768
1593072000000|2020-06-25 08:00:00|9034.3|9033.4|9034.7|9033.8|9040.3|9039.4|9034.2|9033.2|819
1593072300000|2020-06-25 08:05:00|9035|9033.5|9027.9|9027|9035.2|9034|9026.7|9025.8|1066
1593072600000|2020-06-25 08:10:00|9028|9027.1|9028.2|9027.3|9029.7|9028.8|9023.6|9022.7|992
1593072900000|2020-06-25 08:15:00|9028.3|9027.4|9031.5|9030.6|9033.1|9032.1|9027.8|9026.9|775
1593073200000|2020-06-25 08:20:00|9031.4|9030.5|9033.7|9032.8|9036|9034.9|9028.4|9027.5|670
1593073500000|2020-06-25 08:25:00|9033.6|9032.7|9035.4|9034.5|9035.7|9034.8|9032.2|9031.3|595
1593073800000|2020-06-25 08:30:00|9035.3|9034.4|9034.3|9033.4|9036.1|9035.2|9031.9|9031|562
1593074100000|2020-06-25 08:35:00|9034.4|9033.5|9030.3|9029.4|9034.5|9033.6|9027.7|9026.8|503
1593074400000|2020-06-25 08:40:00|9030.2|9029.3|9026.4|9025.5|9031.3|9030.4|9026.1|9025.2|611
1593074700000|2020-06-25 08:45:00|9026.5|9025.6|9028|9027.1|9028.2|9027.3|9025.6|9024.7|480
1593075000000|2020-06-25 08:50:00|9027.9|9027|9028.1|9027.2|9029.8|9028.9|9027.9|9027|511
1593075300000|2020-06-25 08:55:00|9028.2|9027.3|9024.4|9023.5|9028.7|9027.8|9022.2|9021.3|677
1593075600000|2020-06-25 09:00:00|9024.5|9023.6|9027|9026.1|9029.2|9028.3|9022.1|9021.2|663
1593075900000|2020-06-25 09:05:00|9027.1|9026.2|9031.8|9030.9|9032.4|9031.5|9026.5|9025.6|615
1593076200000|2020-06-25 09:10:00|9031.9|9031|9031.9|9031|9034.8|9033.6|9031.4|9030.5|537
1593076500000|2020-06-25 09:15:00|9032|9031.1|9030.6|9029.7|9032.5|9031.6|9029.5|9028.6|438
1593076800000|2020-06-25 09:20:00|9030.5|9029.6|9028.6|9027.7|9031.9|9031|9028.1|9027.2|487
1593077100000|2020-06-25 09:25:00|9028.7|9027.8|9026.7|9025.8|9030.7|9029.8|9026|9025.1|559
1593077400000|2020-06-25 09:30:00|9026.6|9025.7|9023.5|9022.6|9027.3|9026.4|9023.4|9022.5|522
1593077700000|2020-06-25 09:35:00|9023.3|9022.4|9024.7|9023.8|9026.6|9025.7|9020.6|9019.7|486
1593078000000|2020-06-25 09:40:00|9024.5|9023.6|9028.9|9028|9030.2|9029.1|9021.3|9020|794
1593078300000|2020-06-25 09:45:00|9029|9028.1|9028.6|9027.7|9030.3|9029.4|9028.3|9027.3|540
1593078600000|2020-06-25 09:50:00|9028.7|9027.8|9028.1|9027.2|9031.5|9030.5|9027.4|9026.5|546
1593078900000|2020-06-25 09:55:00|9028|9027.1|9024|9023.1|9028.8|9027.9|9023.8|9022.7|578
1593079200000|2020-06-25 10:00:00|9024.1|9023.2|9021.7|9020.8|9024.8|9023.5|9021.4|9020.5|560
1593079500000|2020-06-25 10:05:00|9021.6|9020.7|9024.7|9023.8|9024.7|9023.8|9020.7|9019.8|602
1593079800000|2020-06-25 10:10:00|9024.8|9023.9|9023.9|9023|9027.4|9026.5|9021.9|9021|628
1593080100000|2020-06-25 10:15:00|9024.2|9023.3|9016.8|9015.9|9024.3|9023.4|9015.8|9014.9|704
1593080400000|2020-06-25 10:20:00|9016.9|9016|9019.7|9018.8|9021|9020.1|9016.9|9016|649
1593080700000|2020-06-25 10:25:00|9019.8|9018.9|9025.9|9025|9029.7|9028.5|9019.2|9018|641
1593081000000|2020-06-25 10:30:00|9025.5|9024.6|9023.5|9022.6|9026.5|9025.6|9023.5|9022.2|554
1593081300000|2020-06-25 10:35:00|9023.6|9022.7|9026.7|9025.8|9026.8|9025.9|9022.2|9021.3|577
1593081600000|2020-06-25 10:40:00|9026.6|9025.7|9025.6|9024.7|9028.2|9027.3|9023|9022|485
1593081900000|2020-06-25 10:45:00|9025.5|9024.6|9025.4|9024.5|9027.2|9025.9|9024.1|9022.9|544
1593082200000|2020-06-25 10:50:00|9025.3|9024.4|9011.9|9011|9025.7|9024.6|9011.9|9011|671
1593082500000|2020-06-25 10:55:00|9012|9011.1|9008.6|9007.7|9015.1|9014.1|9006.7|9005.8|741
1593082800000|2020-06-25 11:00:00|9008.8|9007.9|9006.4|9005.5|9010.1|9009.2|9005.9|9005|773
1593083100000|2020-06-25 11:05:00|9006.5|9005.6|9003.1|9002.2|9007.9|9007|9002.8|9001.7|582
1593083400000|2020-06-25 11:10:00|9003.2|9002.3|9004.6|9003.7|9005.2|9004.3|9001.6|9000.7|611
1593083700000|2020-06-25 11:15:00|9004.8|9003.9|9007.2|9006.3|9008.5|9007.6|9004.3|9003.4|720
1593084000000|2020-06-25 11:20:00|9007.1|9006.2|9008.1|9007.2|9009.9|9009|9006.9|9006|655
1593084300000|2020-06-25 11:25:00|9008.2|9007.3|9009|9007.5|9012.1|9010.8|9007.6|9006.7|597
1593084600000|2020-06-25 11:30:00|9008.9|9007.4|9010.8|9009.9|9012|9010.8|9008.5|9007.2|617
1593084900000|2020-06-25 11:35:00|9010.9|9010|9014.4|9013.5|9016.3|9015.4|9010.4|9009.5|585
1593085200000|2020-06-25 11:40:00|9014.6|9013.7|9016.6|9015.7|9017.3|9016.1|9014.4|9013.4|841
1593085500000|2020-06-25 11:45:00|9016.4|9015.5|9015.3|9014.4|9017.7|9016.6|9013.5|9012.6|784
1593085800000|2020-06-25 11:50:00|9015.7|9014.2|9014.6|9013.7|9016.7|9015.8|9013.1|9012.2|619
1593086100000|2020-06-25 11:55:00|9014.7|9013.8|9017.9|9017|9020.4|9019.5|9014.6|9013.7|725
1593086400000|2020-06-25 12:00:00|9018|9017.1|9012.5|9011.6|9018.2|9017.3|9012.3|9011.4|737
1593086700000|2020-06-25 12:05:00|9012.6|9011.7|9011.8|9010.9|9013.7|9012.8|9010.5|9009.6|647
1593087000000|2020-06-25 12:10:00|9011.9|9011|9013.6|9012.7|9013.8|9012.9|9010.5|9009.6|605
1593087300000|2020-06-25 12:15:00|9013.4|9012.5|9018.5|9017.6|9018.8|9017.9|9012.7|9011.8|677
1593087600000|2020-06-25 12:20:00|9018.6|9017.7|9019|9018.1|9020.4|9019.5|9017.5|9016.6|460
1593087900000|2020-06-25 12:25:00|9018.9|9018|9015.7|9011.4|9018.9|9018|9013.2|9010.2|612
1593088200000|2020-06-25 12:30:00|9015|9010.8|9016.6|9015.1|9019.7|9017.5|9013.8|9008.1|900
1593088500000|2020-06-25 12:35:00|9016.7|9015.2|9016.3|9015.4|9017.6|9016.6|9013.6|9012.1|930
1593088800000|2020-06-25 12:40:00|9016.4|9015.5|9020.9|9020|9023.6|9022.7|9016.4|9015.5|715
1593089100000|2020-06-25 12:45:00|9020.8|9019.9|9024.2|9022.7|9026.1|9024.8|9020|9019.1|696
1593089400000|2020-06-25 12:50:00|9024.3|9022.8|9026.5|9025.6|9027.2|9026.3|9022.8|9021.7|680
1593089700000|2020-06-25 12:55:00|9026.6|9025.7|9025.7|9024.8|9027.4|9026.5|9023.7|9022.6|786
1593090000000|2020-06-25 13:00:00|9025.9|9025|9022.7|9021.8|9025.9|9025|9019.9|9019|849
1593090300000|2020-06-25 13:05:00|9022.8|9021.9|9026.3|9025.4|9026.6|9025.7|9020.3|9019.4|829
1593090600000|2020-06-25 13:10:00|9026.4|9025.5|9024.5|9023.6|9027.3|9026.4|9023.1|9022.2|818
1593090900000|2020-06-25 13:15:00|9024.2|9023.3|9029.3|9028.4|9029.9|9029|9023.7|9022.8|596
1593091200000|2020-06-25 13:20:00|9029.4|9028.5|9033|9032.1|9033|9032.1|9029|9028.1|487
1593091500000|2020-06-25 13:25:00|9033.1|9032.2|9036|9035.1|9037.4|9036.5|9032.8|9031.9|595
1593091800000|2020-06-25 13:30:00|9036.1|9035.2|9037.6|9036.7|9039|9038.1|9034.5|9033.6|650
1593092100000|2020-06-25 13:35:00|9037.5|9036.6|9039|9038.1|9039.2|9038.3|9035|9034.1|813
1593092400000|2020-06-25 13:40:00|9039.1|9038.2|9043.5|9042.6|9045.1|9044.2|9038.1|9037.1|911
1593092700000|2020-06-25 13:45:00|9043.6|9042.7|9038.7|9037.8|9044.1|9043.2|9037.3|9036.4|894
1593093000000|2020-06-25 13:50:00|9038.5|9037.6|9038.6|9037.7|9040.7|9039.6|9036.4|9035.5|830
1593093300000|2020-06-25 13:55:00|9038.7|9037.8|9034|9033.1|9039.3|9038.2|9034|9033.1|756
1593093600000|2020-06-25 14:00:00|9034.1|9033.2|9034.1|9033.2|9038.5|9037.6|9032.7|9031.8|879
1593093900000|2020-06-25 14:05:00|9034|9033.1|9041.6|9040.7|9042.5|9041.6|9033.9|9033|817
1593094200000|2020-06-25 14:10:00|9041.7|9040.8|9043.7|9042.8|9045.1|9044.1|9041|9039.9|934
1593094500000|2020-06-25 14:15:00|9043.6|9042.7|9045.2|9044.3|9046.8|9045.9|9043.5|9042.6|762
1593094800000|2020-06-25 14:20:00|9045.1|9044.2|9042.5|9041.6|9047.2|9046.3|9040.6|9039.7|776
1593095100000|2020-06-25 14:25:00|9042.4|9041.5|9048.9|9048|9049.4|9048.5|9042.3|9041.4|712
1593095400000|2020-06-25 14:30:00|9048.7|9047.8|9045|9044.1|9049|9048.1|9044.6|9043.7|615
1593095700000|2020-06-25 14:35:00|9045.2|9044.3|9042|9041.1|9045.9|9045|9042|9041.1|624
1593096000000|2020-06-25 14:40:00|9041.9|9041|9042.1|9041.2|9043.3|9042.4|9040.9|9040|591
1593096300000|2020-06-25 14:45:00|9041.9|9041|9039.8|9038.9|9043.5|9042.6|9039.8|9038.9|666
1593096600000|2020-06-25 14:50:00|9039.9|9039|9040.4|9039.5|9041.6|9040.7|9035.9|9035|807
1593096900000|2020-06-25 14:55:00|9040.3|9039.4|9038.6|9037.7|9041.6|9040.7|9037.2|9036.3|882
1593097200000|2020-06-25 15:00:00|9038.5|9037.6|9042.4|9041.5|9042.6|9041.7|9038|9037.1|758
1593097500000|2020-06-25 15:05:00|9042.5|9041.6|9042.4|9041.5|9043.5|9042.6|9040.9|9040|727
1593097800000|2020-06-25 15:10:00|9042.3|9041.4|9038.9|9038|9043|9042.1|9036.9|9036|647
1593098100000|2020-06-25 15:15:00|9039|9038.1|9038.3|9037.4|9039.2|9038.3|9036.1|9035.2|524
1593098400000|2020-06-25 15:20:00|9038.2|9037.3|9042.9|9042|9043|9042.1|9038.1|9037.2|511
1593098700000|2020-06-25 15:25:00|9042.8|9041.9|9039.3|9038.4|9043.4|9042.5|9039.1|9037.7|489
1593099000000|2020-06-25 15:30:00|9039.2|9038.3|9041.1|9040.2|9041.7|9040.6|9038.3|9037.3|625
1593099300000|2020-06-25 15:35:00|9041|9040.1|9040.9|9040|9042.5|9041.5|9039.9|9039|577
1593099600000|2020-06-25 15:40:00|9040.8|9039.9|9043.7|9042.8|9045.2|9044|9040.8|9039.9|457
1593099900000|2020-06-25 15:45:00|9043.6|9042.7|9042.8|9041.9|9043.9|9042.8|9041.5|9040.6|467
1593100200000|2020-06-25 15:50:00|9042.9|9042|9042.6|9041.1|9043.5|9042.6|9041.5|9040.3|400
1593100500000|2020-06-25 15:55:00|9042.5|9041|9045.5|9044.6|9046.4|9045.3|9042.2|9041|436
1593100800000|2020-06-25 16:00:00|9045.6|9044.7|9042.7|9041.2|9046|9044.8|9042.4|9040.9|582
1593101100000|2020-06-25 16:05:00|9042.6|9041.1|9044.4|9043.5|9044.5|9043.6|9042|9040.6|393
1593101400000|2020-06-25 16:10:00|9044.5|9043.6|9043.1|9042.2|9044.5|9043.6|9042.4|9041.5|280
1593101700000|2020-06-25 16:15:00|9043|9042.1|9043.4|9042.5|9044|9043.1|9042.3|9041.4|328
1593102000000|2020-06-25 16:20:00|9043.3|9042.4|9043.8|9042.3|9044.1|9043.2|9042.9|9042|310
1593102300000|2020-06-25 16:25:00|9043.7|9042.2|9044.9|9044|9045.9|9045|9043.6|9042.2|272
1593102600000|2020-06-25 16:30:00|9044.8|9043.9|9045.9|9044.4|9047.1|9046.1|9044.8|9043.9|456
1593102900000|2020-06-25 16:35:00|9046|9044.5|9047.1|9046.2|9047.7|9046.5|9045.1|9043.9|359
1593103200000|2020-06-25 16:40:00|9047.3|9045.8|9043|9042.1|9047.6|9046.3|9042.5|9041.6|308
1593103500000|2020-06-25 16:45:00|9042.9|9042|9043.1|9042.2|9044.1|9042.8|9042|9041|416
1593103800000|2020-06-25 16:50:00|9043|9042.1|9042.5|9041|9043.6|9042.5|9040.9|9039.6|424
1593104100000|2020-06-25 16:55:00|9042.4|9041.5|9040.3|9038.8|9043.5|9042.2|9039.7|9038.5|437
1593104400000|2020-06-25 17:00:00|9039.9|9039|9042.5|9041.6|9044.2|9042.8|9039.9|9038.7|583
1593104700000|2020-06-25 17:05:00|9042.4|9041.5|9043.4|9042.5|9044.1|9042.8|9042.3|9041|308
1593105000000|2020-06-25 17:10:00|9043.3|9042.4|9044.6|9043.7|9044.7|9043.8|9043.2|9042|301
1593105300000|2020-06-25 17:15:00|9044.7|9043.8|9043.2|9041.7|9044.8|9043.9|9042.4|9041.3|329
1593105600000|2020-06-25 17:20:00|9042.9|9042|9043.7|9042.8|9044.1|9043|9042.4|9041.1|275
1593105900000|2020-06-25 17:25:00|9043.8|9042.9|9044.4|9043.5|9044.9|9043.7|9043.4|9042.4|281
1593106200000|2020-06-25 17:30:00|9044.5|9043.6|9043.9|9042.4|9044.7|9043.7|9042|9040.8|368
1593106500000|2020-06-25 17:35:00|9044|9042.5|9043.2|9041.7|9044.4|9043.3|9042.2|9040.7|479
1593106800000|2020-06-25 17:40:00|9043.5|9042|9042.4|9041.5|9044|9042.7|9042.4|9041.3|365
1593107100000|2020-06-25 17:45:00|9042.3|9041.4|9041.5|9040.6|9043.3|9042.1|9040.7|9039.4|409
1593107400000|2020-06-25 17:50:00|9041.4|9040.5|9043.6|9042.1|9043.8|9042.5|9040.3|9039|327
1593107700000|2020-06-25 17:55:00|9043.5|9042|9044.5|9043.6|9045|9043.9|9043.2|9041.9|281
1593108000000|2020-06-25 18:00:00|9044.4|9043.5|9044.5|9043|9045.1|9044.2|9043.6|9042.1|425
1593108300000|2020-06-25 18:05:00|9044.6|9043.1|9044.1|9043.2|9044.9|9044|9043.4|9042.2|201
1593108600000|2020-06-25 18:10:00|9044.4|9042.9|9044.1|9043.2|9044.7|9043.5|9043.5|9042.3|271
1593108900000|2020-06-25 18:15:00|9044|9043.1|9043.8|9042.9|9044.4|9043.3|9043|9041.5|217
1593109200000|2020-06-25 18:20:00|9043.9|9043|9044.1|9042.6|9044.6|9043.7|9043.2|9042.2|304
1593109500000|2020-06-25 18:25:00|9044|9042.5|9044.4|9043.5|9045.5|9044.3|9043.2|9042.3|366
1593109800000|2020-06-25 18:30:00|9044.3|9043.4|9042.7|9041.2|9044.5|9043.6|9042.4|9041|340
1593110100000|2020-06-25 18:35:00|9042.4|9040.9|9042.5|9041|9043|9041.7|9041.2|9039.7|381
1593110400000|2020-06-25 18:40:00|9042.4|9040.9|9041.8|9040.3|9042.6|9041.4|9041.4|9040.2|274
1593110700000|2020-06-25 18:45:00|9041.9|9040.4|9040.2|9039.3|9042.2|9040.8|9040.1|9038.8|303
1593111000000|2020-06-25 18:50:00|9040.4|9038.9|9039.9|9039|9041.6|9040.2|9039.1|9038.2|211
1593111300000|2020-06-25 18:55:00|9039.8|9038.9|9040.3|9039.4|9040.6|9039.4|9038.7|9037.8|412
1593111600000|2020-06-25 19:00:00|9040.4|9039.5|9043.1|9041.6|9043.3|9042.2|9039.1|9038.2|470
1593111900000|2020-06-25 19:05:00|9043.2|9041.7|9041.5|9040.6|9043.3|9041.8|9040|9039|524
1593112200000|2020-06-25 19:10:00|9041.6|9040.7|9040.9|9040|9042.2|9040.8|9040.6|9039.3|433
1593112500000|2020-06-25 19:15:00|9041.1|9039.6|9039.6|9038.1|9041.3|9040|9039.1|9038.1|396
1593112800000|2020-06-25 19:20:00|9039.5|9038|9041.2|9039.7|9041.3|9040.2|9038.7|9037.6|455
1593113100000|2020-06-25 19:25:00|9041|9040.1|9038.3|9036.8|9041.4|9040.1|9037.9|9036.6|378
1593113400000|2020-06-25 19:30:00|9038.5|9037|9038.7|9037.2|9039.3|9037.9|9037.1|9035.7|509
1593113700000|2020-06-25 19:35:00|9038.6|9037.1|9041.7|9040.2|9042.3|9041|9038.4|9036.9|439
1593114000000|2020-06-25 19:40:00|9041.6|9040.1|9039.7|9038.2|9041.7|9040.4|9039.4|9038.1|276
1593114300000|2020-06-25 19:45:00|9039.6|9038.1|9036|9035.1|9039.7|9038.2|9035.8|9034.9|339
1593114600000|2020-06-25 19:50:00|9036.1|9035.2|9034.9|9034|9036.4|9035.5|9034.7|9033.8|386
1593114900000|2020-06-25 19:55:00|9035|9034.1|9033|9032.1|9035.2|9034.3|9031.6|9030.1|498
1593115200000|2020-06-25 20:00:00|9033.1|9032.2|9034.1|9032.6|9035.5|9034.2|9032.6|9031.1|351
1593115500000|2020-06-25 20:05:00|9034|9032.5|9032|9030.5|9034.1|9032.9|9031.2|9029.7|240
1593115800000|2020-06-25 20:10:00|9032.1|9030.6|9033.5|9032|9034.2|9032.7|9031.9|9030.4|329
1593116100000|2020-06-25 20:15:00|9033.3|9031.8|9034.2|9032.7|9035.5|9034|9033.3|9031.8|220
1593116400000|2020-06-25 20:20:00|9034.1|9032.6|9034.2|9032.7|9034.6|9033.1|9033.6|9032.1|166
1593116700000|2020-06-25 20:25:00|9034.3|9032.8|9034.5|9033|9035.2|9033.7|9033.7|9032.2|260
1593117000000|2020-06-25 20:30:00|9034.4|9032.9|9035.4|9033.9|9035.9|9034.4|9034.1|9032.6|218
1593117300000|2020-06-25 20:35:00|9035.3|9033.8|9034.6|9033.1|9035.9|9034.4|9034|9032.5|168
1593117600000|2020-06-25 20:40:00|9034.5|9033|9034.5|9033|9035.3|9033.8|9034|9032.6|128
1593117900000|2020-06-25 20:45:00|9034.6|9033.1|9033.5|9032|9034.6|9033.4|9032.8|9031.3|182
1593118200000|2020-06-25 20:50:00|9033.3|9031.8|9034.6|9033.1|9034.9|9033.4|9033.2|9031.7|141
1593118500000|2020-06-25 20:55:00|9034.7|9033.2|9034.6|9030.8|9037.8|9034.3|9033.3|9026.6|452
1593118800000|2020-06-25 21:00:00|9039|9027.1|9037.2|9025.2|9039.7|9030.6|9034.9|9022.9|45
1593119100000|2020-06-25 21:05:00|9035.7|9023.7|9035.4|9023.4|9038.7|9026.7|9032.7|9020.7|194
1593119400000|2020-06-25 21:10:00|9035.8|9023.8|9035|9023|9037.5|9025.5|9033.2|9021.2|363
1593119700000|2020-06-25 21:15:00|9035.1|9023.1|9032.7|9022.1|9036|9024.4|9030.1|9021.3|307
1593120000000|2020-06-25 21:20:00|9032.4|9022.3|9034.5|9026.2|9038.7|9027.9|9029.8|9021.7|304
1593120300000|2020-06-25 21:25:00|9034.4|9025.1|9034.6|9025.5|9038.1|9026.3|9033.5|9023.6|283
1593120600000|2020-06-25 21:30:00|9035.6|9025.4|9036.8|9024.8|9039|9027|9031|9019.5|407
1593120900000|2020-06-25 21:35:00|9037|9025|9037|9025|9039.1|9027.1|9034.1|9022.1|399
1593121200000|2020-06-25 21:40:00|9036.9|9024.9|9035.7|9023.7|9039.5|9027.5|9034.6|9022.6|333
1593121500000|2020-06-25 21:45:00|9035.4|9023.4|9041.2|9029.2|9042|9030|9028.7|9019.5|568
1593121800000|2020-06-25 21:50:00|9041.3|9029.3|9036.9|9024.9|9042.7|9030.7|9034.5|9022.5|512
1593122100000|2020-06-25 21:55:00|9037.2|9025.2|9035|9023|9038.1|9027|9034.8|9022.8|518
1593122400000|2020-06-25 22:00:00|9034.7|9022.7|9034.3|9030.5|9039|9031.3|9033.7|9022.7|859
1593122700000|2020-06-25 22:05:00|9034.4|9030.7|9035|9031.9|9036.9|9033.3|9034|9030.2|426
1593123000000|2020-06-25 22:10:00|9034.9|9032|9035.2|9032|9036.4|9032.9|9033.7|9030.1|374
1593123300000|2020-06-25 22:15:00|9034.9|9032.1|9034.7|9033.2|9035.6|9033.5|9033.5|9031.6|486
1593123600000|2020-06-25 22:20:00|9034.8|9033.3|9034.8|9032.4|9036.2|9033.9|9034.2|9032.2|221
1593123900000|2020-06-25 22:25:00|9034.6|9033.1|9035.4|9033.9|9036|9034|9034.1|9032|355
1593124200000|2020-06-25 22:30:00|9035.1|9033.6|9035.5|9034|9036.4|9034.3|9034.7|9032.5|466
1593124500000|2020-06-25 22:35:00|9035.6|9034.1|9035.2|9033.7|9036.6|9034.2|9034.5|9032.1|833
1593124800000|2020-06-25 22:40:00|9035.3|9033.8|9034.8|9033.3|9036.2|9034.4|9034.3|9032.4|242
1593125100000|2020-06-25 22:45:00|9034.9|9033.4|9036.1|9033.9|9036.6|9034.6|9034.6|9033|197
1593125400000|2020-06-25 22:50:00|9035.9|9034.4|9034.8|9033.3|9036.3|9034.5|9033.9|9032|323
1593125700000|2020-06-25 22:55:00|9034.6|9033.1|9034.2|9032.7|9035|9033.4|9033.2|9031.5|364
1593126000000|2020-06-25 23:00:00|9034.3|9032.8|9033|9031.5|9034.8|9033|9032.4|9030.9|308
1593126300000|2020-06-25 23:05:00|9032.7|9031.2|9030.9|9029.4|9033.3|9031.4|9029.9|9028.4|281
1593126600000|2020-06-25 23:10:00|9030.8|9029.3|9030.1|9028.6|9031.2|9029.7|9030|9028.5|171
1593126900000|2020-06-25 23:15:00|9030|9028.5|9030.8|9029.3|9031.1|9029.6|9029.8|9028.3|282
1593127200000|2020-06-25 23:20:00|9030.7|9029.2|9029.4|9027.9|9031.3|9029.8|9028.9|9027.4|323
1593127500000|2020-06-25 23:25:00|9029.5|9028|9029.9|9028.4|9030.1|9028.6|9028.8|9027.3|221
1593127800000|2020-06-25 23:30:00|9030|9028.5|9030|9028.5|9030.9|9029.4|9029.3|9027.8|279
1593128100000|2020-06-25 23:35:00|9030.1|9028.6|9031.2|9029.7|9031.2|9029.7|9029.9|9028.4|242
1593128400000|2020-06-25 23:40:00|9031.1|9029.6|9031.8|9030.3|9032.4|9030.9|9030.9|9029.4|253
1593128700000|2020-06-25 23:45:00|9031.7|9030.2|9032.1|9030.6|9032.1|9030.6|9031.2|9029.7|250
1593129000000|2020-06-25 23:50:00|9031.9|9030.4|9031.4|9029.9|9032.6|9031.1|9031|9029.5|223
1593129300000|2020-06-25 23:55:00|9031.5|9030|9029.6|9028.1|9031.9|9030.4|9029.4|9027.9|215
1593129600000|2020-06-26 00:00:00|9029.5|9028|9031.4|9029.9|9032.4|9031.2|9029.5|9028|330
1593129900000|2020-06-26 00:05:00|9031.3|9029.8|9031.2|9029.7|9032|9030.5|9030.3|9028.8|317
1593130200000|2020-06-26 00:10:00|9031.3|9029.8|9031.4|9029.9|9033.4|9031.9|9030.9|9029.4|333
1593130500000|2020-06-26 00:15:00|9031.5|9030|9029.8|9028.3|9031.6|9030.2|9029.7|9028.2|370
1593130800000|2020-06-26 00:20:00|9029.9|9028.4|9029.2|9027.7|9030.5|9029|9029.2|9027.7|270
1593131100000|2020-06-26 00:25:00|9029.3|9027.8|9029.5|9028|9030.4|9028.9|9029.2|9027.8|238
1593131400000|2020-06-26 00:30:00|9029.6|9028.1|9030.7|9029.2|9031.1|9029.6|9028.9|9027.4|276
1593131700000|2020-06-26 00:35:00|9030.8|9029.3|9031.4|9029.9|9031.7|9030.2|9029.7|9028.3|390
1593132000000|2020-06-26 00:40:00|9031.3|9029.8|9031.3|9029.8|9032.7|9031.2|9030.7|9029.2|201
1593132300000|2020-06-26 00:45:00|9031.5|9030|9031.7|9030.2|9032.5|9031|9031.2|9029.8|294
1593132600000|2020-06-26 00:50:00|9031.8|9030.3|9030.9|9029.4|9032.8|9031.3|9030.9|9029.4|461
1593132900000|2020-06-26 00:55:00|9030.5|9029|9031.9|9030.4|9032.3|9030.8|9030.4|9028.9|410
1593133200000|2020-06-26 01:00:00|9031.8|9030.3|9032.2|9030.7|9033|9031.5|9031.6|9030.1|295
1593133500000|2020-06-26 01:05:00|9032.3|9030.8|9031.7|9030.2|9032.3|9031|9031.3|9030|225
1593133800000|2020-06-26 01:10:00|9031.6|9030.1|9032.4|9030.9|9032.7|9031.3|9030|9028.7|283
1593134100000|2020-06-26 01:15:00|9032.3|9030.8|9033.1|9031.6|9033.4|9032|9031.8|9030.7|324
1593134400000|2020-06-26 01:20:00|9033.2|9031.7|9032|9031.1|9033.5|9032|9031.9|9030.5|285
1593134700000|2020-06-26 01:25:00|9032.1|9031.2|9034.1|9032.6|9034.2|9032.8|9032|9030.8|300
1593135000000|2020-06-26 01:30:00|9034|9032.5|9032.9|9031.4|9034.4|9032.9|9032.4|9030.9|446
1593135300000|2020-06-26 01:35:00|9032.8|9031.3|9032.5|9031|9033.9|9032.4|9031.8|9030.3|335
1593135600000|2020-06-26 01:40:00|9032.4|9030.9|9034|9032.5|9034.4|9033|9031.8|9030.4|381
1593135900000|2020-06-26 01:45:00|9034.1|9032.6|9035.7|9034.2|9035.9|9034.4|9033.3|9031.8|449
1593136200000|2020-06-26 01:50:00|9035.8|9034.3|9034|9032.5|9036.4|9035|9033.4|9031.9|390
1593136500000|2020-06-26 01:55:00|9033.9|9032.4|9035.6|9034.1|9035.8|9034.4|9033.5|9032|343
1593136800000|2020-06-26 02:00:00|9035.5|9034|9035.5|9034|9036.4|9035.2|9035.1|9033.7|282
1593137100000|2020-06-26 02:05:00|9035.6|9034.1|9035.6|9034.1|9035.9|9034.4|9034.9|9033.4|210
1593137400000|2020-06-26 02:10:00|9035.7|9034.2|9035.5|9034|9036|9034.5|9034.8|9033.5|192
1593137700000|2020-06-26 02:15:00|9035.6|9034.1|9035|9033.5|9036.2|9034.7|9034.1|9032.6|323
1593138000000|2020-06-26 02:20:00|9035.1|9033.6|9034.8|9033.3|9035.3|9033.8|9033.9|9032.4|284
1593138300000|2020-06-26 02:25:00|9034.9|9033.4|9034.9|9033.4|9035.5|9034|9034.3|9032.8|252
1593138600000|2020-06-26 02:30:00|9034.8|9033.3|9034.2|9032.7|9035.2|9033.7|9034.1|9032.6|214
1593138900000|2020-06-26 02:35:00|9034.3|9032.8|9035|9033.5|9035|9033.6|9034.1|9032.7|174
1593139200000|2020-06-26 02:40:00|9035.1|9033.6|9035.5|9034|9036.2|9034.7|9034.7|9033.3|201
1593139500000|2020-06-26 02:45:00|9035.4|9033.9|9035.4|9034.5|9036.1|9034.8|9034.9|9033.4|208
1593139800000|2020-06-26 02:50:00|9035.7|9034.2|9035.7|9034.2|9036.1|9034.7|9034.7|9033.5|234
1593140100000|2020-06-26 02:55:00|9035.6|9034.1|9035.7|9034.2|9036.8|9035.4|9035.3|9033.8|241
1593140400000|2020-06-26 03:00:00|9035.5|9034.6|9034.4|9032.9|9035.9|9034.6|9034|9032.5|245
1593140700000|2020-06-26 03:05:00|9034.5|9033|9033.8|9032.3|9034.9|9033.6|9033.2|9031.7|269
1593141000000|2020-06-26 03:10:00|9033.9|9032.4|9035.3|9033.8|9035.6|9034.1|9033.7|9032.2|152
1593141300000|2020-06-26 03:15:00|9035.4|9033.9|9034.7|9033.2|9035.8|9034.5|9034.5|9033|202
1593141600000|2020-06-26 03:20:00|9034.6|9033.1|9031.9|9030.4|9035.1|9033.7|9031.7|9030.4|272
1593141900000|2020-06-26 03:25:00|9032|9030.5|9031.5|9030|9032.9|9031.4|9031.1|9029.7|222
1593142200000|2020-06-26 03:30:00|9031.4|9029.9|9029.8|9028.3|9031.6|9030.2|9029.7|9028.2|281
1593142500000|2020-06-26 03:35:00|9030.1|9028.6|9030.9|9029.4|9031.6|9030.5|9030|9028.5|263
1593142800000|2020-06-26 03:40:00|9031|9029.5|9032.5|9031|9032.5|9031|9030.2|9028.9|205
1593143100000|2020-06-26 03:45:00|9032.4|9030.9|9032.4|9030.9|9033.1|9031.7|9030.7|9029.6|362
1593143400000|2020-06-26 03:50:00|9032.5|9031|9032.4|9030.9|9032.7|9031.2|9031.9|9030.4|202
1593143700000|2020-06-26 03:55:00|9032.5|9031|9032|9030.5|9032.7|9031.4|9031.6|9030.2|258
1593144000000|2020-06-26 04:00:00|9032.2|9030.7|9031.9|9030.4|9033.4|9031.9|9031.7|9030.2|308
1593144300000|2020-06-26 04:05:00|9032.1|9030.6|9030.6|9029.1|9032.7|9031.3|9029.8|9028.5|300
1593144600000|2020-06-26 04:10:00|9030.5|9029|9031.4|9029.9|9031.6|9030.1|9029.1|9027.9|287
1593144900000|2020-06-26 04:15:00|9031.3|9029.8|9029.5|9028|9031.3|9029.9|9029.2|9027.7|287
1593145200000|2020-06-26 04:20:00|9029.2|9027.7|9027.1|9025.6|9029.2|9027.7|9027.1|9025.6|238
1593145500000|2020-06-26 04:25:00|9027.2|9025.7|9027.7|9026.2|9028|9026.5|9027.1|9025.6|188
1593145800000|2020-06-26 04:30:00|9027.6|9026.1|9028.5|9027|9029.3|9027.9|9027.1|9025.9|322
1593146100000|2020-06-26 04:35:00|9028.6|9027.1|9028.9|9027.4|9028.9|9027.7|9027.9|9026.4|189
1593146400000|2020-06-26 04:40:00|9029|9027.5|9029.4|9027.9|9029.9|9028.6|9028.8|9027.3|211
1593146700000|2020-06-26 04:45:00|9029.3|9027.8|9030|9029.1|9030.6|9029.4|9029|9027.5|292
1593147000000|2020-06-26 04:50:00|9030.2|9028.7|9031.2|9029.7|9031.2|9029.8|9030|9028.7|148
1593147300000|2020-06-26 04:55:00|9031.3|9029.8|9030.4|9028.9|9031.6|9030.1|9029.8|9028.3|208
1593147600000|2020-06-26 05:00:00|9030.6|9029.1|9029.5|9028|9030.6|9029.3|9028.4|9027|297
1593147900000|2020-06-26 05:05:00|9029.6|9028.1|9030.6|9029.1|9030.7|9029.3|9029|9027.5|161
1593148200000|2020-06-26 05:10:00|9030.7|9029.2|9030.9|9029.4|9031|9029.5|9029.9|9028.4|174
1593148500000|2020-06-26 05:15:00|9030.8|9029.3|9030.4|9028.9|9031.4|9029.9|9030.2|9028.7|206
1593148800000|2020-06-26 05:20:00|9030.3|9029.4|9030.4|9028.9|9030.6|9029.5|9029.9|9028.4|196
1593149100000|2020-06-26 05:25:00|9030.3|9028.8|9028.3|9026.8|9030.4|9028.9|9028.3|9026.8|220
1593149400000|2020-06-26 05:30:00|9028.4|9026.9|9027.3|9025.8|9028.5|9027.3|9026.9|9025.4|203
1593149700000|2020-06-26 05:35:00|9026.9|9026|9028.4|9026.9|9028.4|9027.2|9026.8|9025.7|155
1593150000000|2020-06-26 05:40:00|9028.3|9026.8|9028.7|9027.2|9029.2|9028|9027|9025.7|308
1593150300000|2020-06-26 05:45:00|9028.6|9027.1|9028.2|9026.7|9029.3|9027.8|9027.9|9026.4|202
1593150600000|2020-06-26 05:50:00|9028.1|9026.6|9027.9|9026.4|9028.9|9027.4|9027.1|9025.9|192
1593150900000|2020-06-26 05:55:00|9028.1|9026.6|9029.8|9028.3|9029.8|9028.6|9027.7|9026.4|239
1593151200000|2020-06-26 06:00:00|9029.6|9028.1|9028.7|9027.2|9031.7|9030.6|9028.2|9027|550
1593151500000|2020-06-26 06:05:00|9028.8|9027.3|9027|9026.1|9028.9|9027.6|9025.9|9025|377
1593151800000|2020-06-26 06:10:00|9027.1|9026.2|9030.8|9029.9|9031.2|9030.1|9026.7|9025.5|466
1593152100000|2020-06-26 06:15:00|9030.9|9030|9030.8|9029.9|9032.4|9031.2|9030.7|9029.5|304
1593152400000|2020-06-26 06:20:00|9030.7|9029.8|9029.9|9028.4|9030.8|9029.9|9028.1|9026.7|411
1593152700000|2020-06-26 06:25:00|9030|9028.5|9029.8|9028.9|9032.2|9031.3|9029.1|9027.9|460
1593153000000|2020-06-26 06:30:00|9029.7|9028.8|9032.2|9030.7|9032.2|9031.1|9029|9028.1|402
1593153300000|2020-06-26 06:35:00|9032.3|9030.8|9030.5|9029.6|9032.3|9031.1|9029.9|9028.6|266
1593153600000|2020-06-26 06:40:00|9030.4|9029.5|9029.5|9028.6|9032.2|9031|9028.9|9028|311
1593153900000|2020-06-26 06:45:00|9029.4|9028.5|9030.2|9028.7|9030.4|9029.3|9027.8|9026.6|310
1593154200000|2020-06-26 06:50:00|9030.1|9028.6|9029.7|9028.8|9031.3|9030.4|9028.9|9027.7|302
1593154500000|2020-06-26 06:55:00|9029.6|9028.7|9035.1|9033.6|9035.2|9033.7|9027.6|9026.6|652
1593154800000|2020-06-26 07:00:00|9035.2|9033.7|9036|9035.1|9038.2|9037.2|9034.3|9033.1|860
1593155100000|2020-06-26 07:05:00|9036.2|9035.3|9038.9|9037.4|9039.1|9037.8|9035|9034.1|589
1593155400000|2020-06-26 07:10:00|9038.5|9037.6|9040.2|9039.3|9041.4|9040.2|9037.2|9036.3|611
1593155700000|2020-06-26 07:15:00|9040.1|9039.2|9038.1|9037.2|9040.4|9039.3|9036.2|9035|528
1593156000000|2020-06-26 07:20:00|9038|9037.1|9037.9|9037|9039|9038|9035.8|9034.9|479
1593156300000|2020-06-26 07:25:00|9037.7|9036.8|9037.6|9036.7|9039.2|9038.3|9035.8|9034.7|571
1593156600000|2020-06-26 07:30:00|9037.5|9036.6|9041.5|9040|9041.9|9040.7|9037.4|9036.3|521
1593156900000|2020-06-26 07:35:00|9041.4|9040.5|9043|9042.1|9043.9|9043|9040.2|9039.1|464
1593157200000|2020-06-26 07:40:00|9043.3|9042.4|9046.7|9045.8|9046.8|9045.8|9042.8|9041.8|525
1593157500000|2020-06-26 07:45:00|9046.6|9045.7|9043.7|9042.8|9046.8|9045.9|9041.8|9040.6|471
1593157800000|2020-06-26 07:50:00|9043.6|9042.7|9045.2|9044.3|9045.4|9044.5|9041.9|9041|519
1593158100000|2020-06-26 07:55:00|9045.1|9044.2|9040.7|9039.8|9046.3|9045.4|9040.7|9039.8|535
1593158400000|2020-06-26 08:00:00|9040.8|9039.9|9043.4|9042.5|9043.5|9042.6|9040.2|9039.3|525
1593158700000|2020-06-26 08:05:00|9043.3|9042.4|9048.2|9047.3|9049.1|9048.2|9042.4|9041.5|599
1593159000000|2020-06-26 08:10:00|9048.1|9047.2|9047.8|9046.9|9050.2|9049.3|9047.1|9045.8|591
1593159300000|2020-06-26 08:15:00|9047.9|9047|9048.6|9047.7|9050.4|9049.3|9047.3|9046.2|505
1593159600000|2020-06-26 08:20:00|9048.5|9047.6|9048.9|9048|9054.9|9053.6|9048.4|9047.5|513
1593159900000|2020-06-26 08:25:00|9048.7|9047.8|9050.2|9049.3|9051.7|9050.8|9048.6|9047.7|450
1593160200000|2020-06-26 08:30:00|9050.1|9049.2|9046.3|9045.4|9051.7|9050.4|9046|9045.1|429
1593160500000|2020-06-26 08:35:00|9046.4|9045.5|9048.2|9047.3|9050.8|9049.9|9045.3|9044.4|463
1593160800000|2020-06-26 08:40:00|9048.1|9047.2|9047.8|9046.9|9051.3|9050.4|9046.6|9045.7|565
1593161100000|2020-06-26 08:45:00|9047.9|9047|9050.8|9049.9|9051.8|9050.4|9043.9|9043|798
1593161400000|2020-06-26 08:50:00|9051.2|9049.7|9050.6|9049.7|9053.6|9052.7|9049.8|9048.9|633
1593161700000|2020-06-26 08:55:00|9050.4|9049.5|9058.8|9057.9|9059|9058.1|9050.2|9049.1|612
1593162000000|2020-06-26 09:00:00|9058.9|9058|9052.7|9051.8|9059.4|9058.3|9051.6|9050.7|621
1593162300000|2020-06-26 09:05:00|9052.6|9051.7|9048.3|9047.4|9053.7|9052.8|9047.6|9046.5|596
1593162600000|2020-06-26 09:10:00|9048.2|9047.3|9046.9|9045.4|9048.5|9047.6|9044.1|9043.2|540
1593162900000|2020-06-26 09:15:00|9046.8|9045.3|9048.7|9047.8|9050.2|9049.1|9046.4|9045.3|488
1593163200000|2020-06-26 09:20:00|9048.5|9047.6|9048.7|9047.2|9051.2|9050.1|9047.2|9046.1|433
1593163500000|2020-06-26 09:25:00|9048.5|9047|9048.2|9047.3|9050.4|9049.5|9047.3|9046.3|579
1593163800000|2020-06-26 09:30:00|9048.1|9047.2|9046.7|9045.8|9048.9|9048|9046.5|9045.6|543
1593164100000|2020-06-26 09:35:00|9046.9|9046|9046.5|9045.6|9048.5|9047.1|9044.1|9043.2|495
1593164400000|2020-06-26 09:40:00|9046.4|9045.5|9050.5|9049.6|9051.5|9050.3|9045.1|9043.9|560
1593164700000|2020-06-26 09:45:00|9050.4|9049.5|9060.9|9059.4|9061.4|9060|9049.1|9048.2|581
1593165000000|2020-06-26 09:50:00|9060.6|9059.7|9055.3|9053.8|9067.8|9065.4|9054.3|9053.1|845
1593165300000|2020-06-26 09:55:00|9055.2|9053.7|9057.5|9056.6|9058.3|9057.2|9053.4|9052.2|626
1593165600000|2020-06-26 10:00:00|9057.4|9056.5|9059.1|9058.2|9059.8|9058.9|9055.4|9054.5|667
1593165900000|2020-06-26 10:05:00|9059.2|9058.3|9060.4|9058.9|9061.6|9060.7|9058.9|9057.8|556
1593166200000|2020-06-26 10:10:00|9060.3|9058.8|9052.7|9051.8|9060.4|9059.5|9052.6|9051.7|473
1593166500000|2020-06-26 10:15:00|9052.8|9051.9|9053|9052.1|9054.6|9053.5|9051.2|9050.3|478
1593166800000|2020-06-26 10:20:00|9052.9|9052|9052.6|9051.7|9055|9053.8|9052.6|9051.7|405
1593167100000|2020-06-26 10:25:00|9052.7|9051.8|9051.2|9050.3|9052.9|9051.8|9050.8|9049.7|486
1593167400000|2020-06-26 10:30:00|9051.1|9050.2|9052.6|9051.7|9054.4|9053.3|9050.8|9049.9|295
1593167700000|2020-06-26 10:35:00|9052.5|9051.6|9049|9048.1|9052.8|9051.8|9047.7|9046.8|421
1593168000000|2020-06-26 10:40:00|9048.9|9048|9050.5|9049.6|9053|9051.9|9048.9|9048|416
1593168300000|2020-06-26 10:45:00|9050.4|9049.5|9050|9049.1|9051.8|9050.9|9048.8|9047.7|368
1593168600000|2020-06-26 10:50:00|9049.9|9049|9048.3|9046.8|9050.7|9049.8|9046.2|9045.1|443
1593168900000|2020-06-26 10:55:00|9048.2|9046.7|9044.9|9044|9048.2|9047.1|9044.5|9043.6|409
1593169200000|2020-06-26 11:00:00|9044.8|9043.9|9047|9046.1|9049.8|9048.9|9044.3|9043.4|584
1593169500000|2020-06-26 11:05:00|9046.8|9045.9|9048.9|9048|9051.2|9050.3|9046.8|9045.9|379
1593169800000|2020-06-26 11:10:00|9048.8|9047.9|9052.9|9052|9053.8|9052.9|9048.4|9047.5|453
1593170100000|2020-06-26 11:15:00|9052.8|9051.9|9055.4|9054.5|9055.6|9054.7|9052.5|9051.5|473
1593170400000|2020-06-26 11:20:00|9055.5|9054.6|9053.7|9052.8|9057.7|9056.8|9053.6|9052.7|407
1593170700000|2020-06-26 11:25:00|9053.6|9052.7|9053.2|9052.3|9055.1|9054.2|9051.5|9050.6|352
1593171000000|2020-06-26 11:30:00|9053.1|9052.2|9051.9|9051|9053.3|9052.4|9050.6|9049.7|585
1593171300000|2020-06-26 11:35:00|9051.8|9050.9|9050.9|9050|9052.4|9051.5|9048.3|9047.4|427
1593171600000|2020-06-26 11:40:00|9050.8|9049.9|9049.7|9048.8|9051.6|9050.7|9048.9|9048|421
1593171900000|2020-06-26 11:45:00|9049.8|9048.9|9054.4|9053.5|9054.9|9054|9049.5|9048.6|514
1593172200000|2020-06-26 11:50:00|9054.3|9053.4|9053|9052.1|9055.6|9054.7|9052.4|9051.5|378
1593172500000|2020-06-26 11:55:00|9053.1|9052.2|9049.1|9048.2|9054|9053.1|9048.7|9047.8|650
1593172800000|2020-06-26 12:00:00|9049.4|9048.5|9049.6|9048.7|9050.6|9049.7|9046.9|9046|788
1593173100000|2020-06-26 12:05:00|9049.5|9048.6|9055.3|9054.4|9055.4|9054.5|9049.1|9048.2|538
1593173400000|2020-06-26 12:10:00|9055.2|9054.3|9057.9|9057|9058.2|9057.3|9053.4|9052.5|478
1593173700000|2020-06-26 12:15:00|9057.8|9056.9|9055.5|9054.6|9058.5|9057.6|9054|9053.1|565
1593174000000|2020-06-26 12:20:00|9055.4|9054.5|9056.5|9055.6|9057.5|9056.6|9054.1|9053.2|536
1593174300000|2020-06-26 12:25:00|9056.4|9055.5|9055.8|9052.8|9056.7|9055.7|9053.6|9051.9|546
1593174600000|2020-06-26 12:30:00|9056.3|9052.6|9059|9058.1|9059.5|9058.5|9054.9|9051.9|637
1593174900000|2020-06-26 12:35:00|9058.9|9058|9059.9|9059|9062.2|9061.3|9058.2|9057.3|550
1593175200000|2020-06-26 12:40:00|9059.7|9058.8|9063.1|9062.2|9064|9063.1|9059.7|9058.8|575
1593175500000|2020-06-26 12:45:00|9063|9062.1|9063.7|9062.8|9066.9|9066|9062.8|9061.9|495
1593175800000|2020-06-26 12:50:00|9063.6|9062.7|9066.1|9065.2|9067.1|9066.2|9063.1|9062.2|521
1593176100000|2020-06-26 12:55:00|9066|9065.1|9067.2|9066.3|9068.9|9068|9064.6|9063.7|680
1593176400000|2020-06-26 13:00:00|9067.4|9066.5|9068.1|9067.2|9070.3|9069.4|9067.1|9066.2|652
1593176700000|2020-06-26 13:05:00|9068|9067.1|9070.1|9069.2|9070.4|9069.5|9067|9066.1|645
1593177000000|2020-06-26 13:10:00|9070.2|9069.3|9073.5|9072.6|9075.2|9074.3|9069.8|9068.9|544
1593177300000|2020-06-26 13:15:00|9073.6|9072.7|9073|9072.1|9074.3|9073.4|9072.6|9071.7|443
1593177600000|2020-06-26 13:20:00|9072.9|9072|9072.6|9071.7|9075.1|9074.2|9072.4|9071.5|498
1593177900000|2020-06-26 13:25:00|9072.5|9071.6|9070.7|9069.8|9075.2|9074.3|9070.6|9069.7|499
1593178200000|2020-06-26 13:30:00|9070.8|9069.9|9073.9|9073|9075.1|9074.2|9070.4|9069.5|727
1593178500000|2020-06-26 13:35:00|9073.8|9072.9|9074.2|9073.3|9076.1|9075.2|9072.5|9071.6|623
1593178800000|2020-06-26 13:40:00|9074.3|9073.4|9073.3|9072.4|9075.8|9074.9|9072.3|9071.4|692
1593179100000|2020-06-26 13:45:00|9073.4|9072.5|9070.9|9070|9075.2|9074.3|9070.5|9069.6|647
1593179400000|2020-06-26 13:50:00|9070.8|9069.9|9071.6|9070.7|9073.1|9072.2|9069.8|9068.9|690
1593179700000|2020-06-26 13:55:00|9071.7|9070.8|9070.2|9068.7|9071.9|9071|9068.4|9067|678
1593180000000|2020-06-26 14:00:00|9070.3|9068.8|9067.6|9066.7|9071.7|9070.4|9067.1|9066|726
1593180300000|2020-06-26 14:05:00|9067.7|9066.8|9068.8|9067.9|9069.6|9068.7|9065.7|9064.8|651
1593180600000|2020-06-26 14:10:00|9068.7|9067.8|9071.4|9070.5|9072.8|9071.9|9067.2|9066.3|634
1593180900000|2020-06-26 14:15:00|9071.3|9070.4|9070.6|9069.7|9073|9072|9067.6|9066.7|740
1593181200000|2020-06-26 14:20:00|9070.3|9069.4|9073.8|9072.9|9075.4|9074.5|9069.5|9068.6|707
1593181500000|2020-06-26 14:25:00|9073.7|9072.8|9077.5|9076.6|9078.2|9077.3|9072.8|9071.9|592
1593181800000|2020-06-26 14:30:00|9077.4|9076.5|9089.3|9087.8|9090.4|9088.9|9077.2|9076.3|957
1593182100000|2020-06-26 14:35:00|9089.1|9087.6|9086.1|9085.2|9089.4|9088.1|9083.4|9082.5|964
1593182400000|2020-06-26 14:40:00|9086.2|9085.3|9087.1|9086.2|9088.8|9087.9|9085.3|9084.4|907
1593182700000|2020-06-26 14:45:00|9087.2|9086.3|9087.7|9086.8|9088.8|9087.9|9084.1|9083.2|827
1593183000000|2020-06-26 14:50:00|9087.6|9086.7|9088|9087.1|9090.2|9089.3|9085.2|9084.3|914
1593183300000|2020-06-26 14:55:00|9087.8|9086.9|9093.9|9093|9097.1|9096.2|9087.1|9086.2|1131
1593183600000|2020-06-26 15:00:00|9093.7|9092.8|9091.6|9090.7|9096|9095.1|9090.3|9089.4|921
1593183900000|2020-06-26 15:05:00|9091.7|9090.8|9089.7|9088.8|9091.9|9091|9088.2|9087.3|697
1593184200000|2020-06-26 15:10:00|9089.6|9088.7|9092.1|9091.2|9094.1|9093|9089.6|9088.7|676
1593184500000|2020-06-26 15:15:00|9092|9091.1|9093.8|9092.9|9094.9|9094|9090.9|9090|667
1593184800000|2020-06-26 15:20:00|9094.1|9093.2|9094.6|9093.7|9097.7|9096.8|9093.9|9092.9|664
1593185100000|2020-06-26 15:25:00|9094.7|9093.8|9094.5|9093.6|9098.4|9097.5|9094.4|9093.4|671
1593185400000|2020-06-26 15:30:00|9094.4|9093.5|9093.3|9092.4|9094.8|9093.9|9092.1|9091.2|575
1593185700000|2020-06-26 15:35:00|9093.1|9092.2|9090.7|9089.8|9094.1|9093.2|9089.5|9088.6|584
1593186000000|2020-06-26 15:40:00|9090.8|9089.9|9089.9|9089|9093.7|9092.4|9089.7|9088.7|571
1593186300000|2020-06-26 15:45:00|9090.1|9088.6|9090.5|9089.6|9092.8|9091.9|9088.9|9088|569
1593186600000|2020-06-26 15:50:00|9090.7|9089.8|9093.9|9093|9094.6|9093.7|9090.7|9089.8|469
1593186900000|2020-06-26 15:55:00|9093.8|9092.9|9091.6|9090.7|9094.3|9093.4|9090.8|9089.9|563
1593187200000|2020-06-26 16:00:00|9091.7|9090.8|9093.9|9093|9094.2|9093.3|9091.1|9090.2|603
1593187500000|2020-06-26 16:05:00|9094|9093.1|9098.2|9097.3|9098.4|9097.5|9092.6|9091.7|625
1593187800000|2020-06-26 16:10:00|9098.1|9097.2|9099.5|9098.6|9099.8|9098.9|9097.6|9096.6|503
1593188100000|2020-06-26 16:15:00|9099.4|9098.5|9099.7|9098.8|9100.4|9099.5|9098.2|9097|478
1593188400000|2020-06-26 16:20:00|9099.6|9098.7|9097.3|9096.4|9100|9099.1|9097.1|9096.2|624
1593188700000|2020-06-26 16:25:00|9097.4|9096.5|9098.3|9097.4|9099|9098|9095.6|9094.5|439
1593189000000|2020-06-26 16:30:00|9098.4|9097.5|9095.7|9094.8|9099|9098.1|9095.2|9094.3|417
1593189300000|2020-06-26 16:35:00|9095.6|9094.7|9097.7|9096.2|9098.4|9097.5|9095.5|9094.6|469
1593189600000|2020-06-26 16:40:00|9097.5|9096.6|9098.4|9096.9|9099|9098.1|9097|9096|555
1593189900000|2020-06-26 16:45:00|9098.3|9097.4|9098.4|9097.5|9100|9099.1|9096.6|9095.7|415
1593190200000|2020-06-26 16:50:00|9098.3|9097.4|9098.4|9097.5|9099.4|9098.5|9097.7|9096.8|464
1593190500000|2020-06-26 16:55:00|9098.5|9097.6|9095|9094.1|9100.4|9099.3|9094.2|9093.3|765
1593190800000|2020-06-26 17:00:00|9094.9|9094|9094|9092.5|9100.9|9099.4|9090.2|9088.7|716
1593191100000|2020-06-26 17:05:00|9094.1|9092.6|9093.5|9092|9095.5|9094|9093.1|9091.6|438
1593191400000|2020-06-26 17:10:00|9093.4|9091.9|9097|9095.5|9097.2|9095.8|9092.8|9091.6|434
1593191700000|2020-06-26 17:15:00|9097.1|9095.6|9098.9|9098|9099.7|9098.8|9096.4|9095.2|455
1593192000000|2020-06-26 17:20:00|9098.8|9097.9|9098.9|9098|9100.2|9099.1|9098.2|9097.3|431
1593192300000|2020-06-26 17:25:00|9099.3|9097.8|9099.1|9098.2|9100.4|9099.5|9098.8|9097.5|461
1593192600000|2020-06-26 17:30:00|9099|9098.1|9097.7|9096.8|9099.5|9098.3|9096.7|9095.5|323
1593192900000|2020-06-26 17:35:00|9097.6|9096.7|9097.6|9096.1|9098.9|9098|9097|9095.8|349
1593193200000|2020-06-26 17:40:00|9097.5|9096|9095.4|9094.5|9097.6|9096.2|9095.1|9094.2|381
1593193500000|2020-06-26 17:45:00|9095.6|9094.7|9098.2|9097.3|9099|9097.9|9095.4|9094.4|400
1593193800000|2020-06-26 17:50:00|9098.1|9097.2|9098.4|9097.5|9099.3|9098.4|9097.6|9096.6|357
1593194100000|2020-06-26 17:55:00|9098.5|9097.6|9100.1|9099.2|9100.1|9099.2|9098.2|9097.1|336
1593194400000|2020-06-26 18:00:00|9100|9099.1|9097.2|9095.7|9100.6|9099.7|9096.8|9095.7|414
1593194700000|2020-06-26 18:05:00|9097.3|9095.8|9098|9096.5|9098.5|9097.4|9097.2|9095.8|284
1593195000000|2020-06-26 18:10:00|9098.1|9096.6|9098.1|9097.2|9098.5|9097.3|9096.4|9095.2|303
1593195300000|2020-06-26 18:15:00|9098.2|9097.3|9097.2|9096.3|9099.1|9098|9097|9095.9|278
1593195600000|2020-06-26 18:20:00|9097.3|9096.4|9096.4|9095.5|9098.6|9097.5|9096.1|9095.1|280
1593195900000|2020-06-26 18:25:00|9096.3|9095.4|9098.8|9097.3|9099.2|9097.7|9096.1|9095|349
1593196200000|2020-06-26 18:30:00|9098.7|9097.2|9099.4|9098.5|9099.5|9098.5|9098|9096.8|362
1593196500000|2020-06-26 18:35:00|9099.3|9098.4|9099|9098.1|9099.9|9099|9098.8|9097.8|308
1593196800000|2020-06-26 18:40:00|9098.9|9098|9100.3|9099.4|9100.5|9099.5|9098.8|9097.9|301
1593197100000|2020-06-26 18:45:00|9100.2|9099.3|9099.4|9098.5|9100.4|9099.4|9099.1|9098.2|362
1593197400000|2020-06-26 18:50:00|9099.3|9098.4|9097.3|9095.8|9099.4|9098.5|9096.6|9095.1|345
1593197700000|2020-06-26 18:55:00|9097.2|9095.7|9097.2|9095.7|9098.5|9097.4|9096.3|9095.3|468
1593198000000|2020-06-26 19:00:00|9096.9|9096|9097.2|9096.3|9097.7|9096.3|9095.9|9094.4|619
1593198300000|2020-06-26 19:05:00|9097.1|9096.2|9098.8|9097.3|9099.2|9097.7|9097.1|9095.6|364
1593198600000|2020-06-26 19:10:00|9098.7|9097.2|9098|9096.5|9099.4|9097.9|9097.9|9096.4|452
1593198900000|2020-06-26 19:15:00|9098.1|9096.6|9098.3|9096.8|9098.6|9097.1|9097.3|9095.8|327
1593199200000|2020-06-26 19:20:00|9098.2|9096.7|9099.5|9098|9100|9098.5|9097.9|9096.4|421
1593199500000|2020-06-26 19:25:00|9099.4|9097.9|9098.6|9097.1|9099.5|9098.3|9097.8|9096.3|400
1593199800000|2020-06-26 19:30:00|9098.7|9097.2|9097.6|9096.1|9098.8|9097.5|9097|9095.8|211
1593200100000|2020-06-26 19:35:00|9097.7|9096.2|9098.9|9097.4|9099.6|9098.1|9097.5|9096.1|300
1593200400000|2020-06-26 19:40:00|9098.8|9097.3|9096.5|9095|9098.8|9097.3|9096.4|9094.9|308
1593200700000|2020-06-26 19:45:00|9096.6|9095.1|9097.8|9096.3|9097.9|9096.5|9096.3|9094.9|405
1593201000000|2020-06-26 19:50:00|9097.6|9096.1|9098.7|9097.2|9098.8|9097.3|9097|9095.5|375
1593201300000|2020-06-26 19:55:00|9098.8|9097.3|9098.8|9097.3|9099.6|9098.1|9097.6|9096.2|445
1593201600000|2020-06-26 20:00:00|9098.9|9097.4|9100.1|9098.6|9100.3|9098.8|9097|9095.5|533
1593201900000|2020-06-26 20:05:00|9100.2|9098.7|9100.4|9098.9|9101|9099.5|9099.1|9097.6|500
1593202200000|2020-06-26 20:10:00|9099.9|9099|9100|9098.5|9101.3|9099.8|9099.3|9097.8|472
1593202500000|2020-06-26 20:15:00|9100.1|9098.6|9100.3|9098.8|9101.3|9099.8|9099|9097.5|453
1593202800000|2020-06-26 20:20:00|9100.1|9098.6|9098.5|9097|9100.4|9098.9|9098.1|9096.6|305
1593203100000|2020-06-26 20:25:00|9098.4|9096.9|9099|9097.5|9099.5|9098|9097.8|9096.3|290
1593203400000|2020-06-26 20:30:00|9099.1|9097.6|9099.4|9097.9|9100|9098.5|9098.5|9097|182
1593203700000|2020-06-26 20:35:00|9099.3|9097.8|9098|9096.5|9099.5|9098|9097.4|9095.9|234
1593204000000|2020-06-26 20:40:00|9098.1|9096.6|9097.3|9095.8|9098.8|9097.3|9096.6|9095.1|194
1593204300000|2020-06-26 20:45:00|9097|9095.5|9095.8|9094.3|9097.6|9096.1|9093.4|9091.9|540
1593204600000|2020-06-26 20:50:00|9095.7|9094.2|9093.9|9092.4|9097.8|9095.9|9093.8|9089.7|385
1593204900000|2020-06-26 20:55:00|9094.2|9092.7|9097.6|9090.6|9101.3|9093.1|9093.1|9086.9|391
1593374400000|2020-06-28 20:00:00|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|1
1593375000000|2020-06-28 20:10:00|9106|9089.5|9103.1|9081.1|9106|9090.5|9103.1|9081.1|4
1593375900000|2020-06-28 20:25:00|9101.1|9079.1|9101.1|9079.1|9101.1|9079.1|9101.1|9079.1|1
1593376500000|2020-06-28 20:35:00|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|9100.4|9078.4|1
1593376800000|2020-06-28 20:40:00|9101.1|9079.1|9100.4|9078.4|9101.1|9079.1|9100.4|9078.4|2
1593377100000|2020-06-28 20:45:00|9107.5|9085.5|9100.6|9078.6|9107.5|9085.5|9100.4|9078.4|15
1593377400000|2020-06-28 20:50:00|9107|9085|9107|9085|9107|9085|9100.4|9078.4|17
1593377700000|2020-06-28 20:55:00|9103|9081|9102.2|9080.2|9105.6|9083.6|9100.4|9078.4|11
1593378000000|2020-06-28 21:00:00|9100.5|9078.5|9102.9|9080.9|9102.9|9080.9|9100|9078|18
1593378300000|2020-06-28 21:05:00|9103.1|9081.1|9103|9081|9105.9|9083.9|9098|9078.8|95
1593378600000|2020-06-28 21:10:00|9102.7|9080.7|9100.7|9078.7|9104.9|9082.9|9097.3|9078.7|208
1593378900000|2020-06-28 21:15:00|9097.4|9082.1|9097.6|9081.6|9102.8|9084.8|9096.3|9078.7|142
1593379200000|2020-06-28 21:20:00|9101.1|9079.1|9101.4|9079.4|9102|9084.4|9096.3|9078.5|118
1593379500000|2020-06-28 21:25:00|9101.5|9079.5|9096.7|9082.2|9105.9|9089.1|9096.5|9078.5|156
1593379800000|2020-06-28 21:30:00|9096.6|9082.3|9100.5|9081.8|9103.8|9091.9|9095.9|9078.9|161
1593380100000|2020-06-28 21:35:00|9101|9081.6|9099.6|9089.2|9106.2|9089.8|9096.4|9081.1|294
1593380400000|2020-06-28 21:40:00|9099.7|9089.3|9102.1|9091.1|9106.8|9093|9098.3|9080.8|741
1593380700000|2020-06-28 21:45:00|9102|9091.3|9101.2|9089.9|9102.8|9091.3|9100.7|9088.4|180
1593381000000|2020-06-28 21:50:00|9101.4|9090.1|9102.2|9089.9|9108.5|9090.4|9100.8|9084.7|140
1593381300000|2020-06-28 21:55:00|9102.1|9090.2|9103.1|9088.4|9107.7|9090.4|9101.2|9084.9|321
1593381600000|2020-06-28 22:00:00|9106.3|9087.7|9100.9|9096|9108.6|9098.5|9097.8|9083.1|859
1593381900000|2020-06-28 22:05:00|9101|9095.9|9100.1|9095.1|9102.9|9098.6|9098.4|9095.1|454
1593382200000|2020-06-28 22:10:00|9100.2|9095.3|9099.4|9096.9|9101.3|9098|9098.8|9094.1|493
1593382500000|2020-06-28 22:15:00|9099.3|9097|9100|9097.5|9100.6|9097.6|9097.4|9094.7|437
1593382800000|2020-06-28 22:20:00|9099.9|9097.9|9097.9|9095.3|9099.9|9098|9097.2|9094.5|517
1593383100000|2020-06-28 22:25:00|9098|9095.2|9097.9|9095.3|9098.8|9096.4|9097|9094.4|373
1593383400000|2020-06-28 22:30:00|9098.2|9095.4|9098.8|9095.8|9099|9097.4|9097.1|9094.6|360
1593383700000|2020-06-28 22:35:00|9099.2|9095.1|9096.7|9095.2|9099.5|9096.5|9096.7|9094|335
1593384000000|2020-06-28 22:40:00|9097.2|9094.8|9097.5|9094.8|9098|9095.3|9095.5|9093|322
1593384300000|2020-06-28 22:45:00|9097.7|9094.6|9096.9|9094.7|9098|9095.6|9095.6|9093.4|358
1593384600000|2020-06-28 22:50:00|9096.6|9095.1|9097.1|9094.7|9098|9095.7|9095.6|9093.4|367
1593384900000|2020-06-28 22:55:00|9097|9095.1|9096.3|9094|9097.5|9095.5|9095.2|9093.2|305
1593385200000|2020-06-28 23:00:00|9098.6|9092.2|9097.2|9095.7|9098.6|9096|9095.8|9092.2|200
1593385500000|2020-06-28 23:05:00|9097.1|9095.6|9097|9095.5|9097.8|9096.3|9096.3|9094.8|208
1593385800000|2020-06-28 23:10:00|9097.1|9095.6|9097|9095.5|9098|9096.5|9096.8|9095.3|167
1593386100000|2020-06-28 23:15:00|9096.9|9095.4|9097|9095.5|9097.6|9096.1|9096.7|9095.2|158
1593386400000|2020-06-28 23:20:00|9097.1|9095.6|9097.1|9095.6|9098.1|9096.6|9096.4|9094.9|223
1593386700000|2020-06-28 23:25:00|9097.2|9095.7|9097|9095.5|9097.7|9096.2|9096.5|9095.2|212
1593387000000|2020-06-28 23:30:00|9096.6|9095.1|9096.5|9095|9097.3|9095.8|9095.8|9094.3|175
1593387300000|2020-06-28 23:35:00|9096.4|9094.9|9096.4|9094.9|9096.7|9095.2|9095.7|9094.2|156
1593387600000|2020-06-28 23:40:00|9096.5|9095|9095|9093.5|9096.5|9095|9094.8|9093.4|163
1593387900000|2020-06-28 23:45:00|9095.1|9093.6|9094.5|9093|9096.4|9094.9|9094.2|9092.7|158
1593388200000|2020-06-28 23:50:00|9094.6|9093.1|9094|9092.5|9095.2|9093.7|9093.8|9092.3|164
1593388500000|2020-06-28 23:55:00|9093.8|9092.3|9094.4|9092.9|9094.5|9093|9093.4|9091.9|140
1593388800000|2020-06-29 00:00:00|9094.3|9092.8|9097.7|9096.2|9099.2|9097.7|9094.1|9092.6|380
1593389100000|2020-06-29 00:05:00|9097.6|9096.1|9096.9|9095.4|9098.8|9097.3|9096.7|9095.2|295
1593389400000|2020-06-29 00:10:00|9097|9095.5|9096.1|9094.6|9097|9095.5|9095.2|9093.7|309
1593389700000|2020-06-29 00:15:00|9096.3|9094.8|9095.6|9094.7|9096.5|9095|9095.2|9093.7|274
1593390000000|2020-06-29 00:20:00|9095.7|9094.8|9095.9|9094.4|9096.6|9095.1|9095.3|9093.8|224
1593390300000|2020-06-29 00:25:00|9096|9094.5|9093.9|9092.4|9096.3|9094.8|9093.7|9092.2|219
1593390600000|2020-06-29 00:30:00|9093.8|9092.3|9093|9091.5|9093.9|9092.4|9092.6|9091.1|309
1593390900000|2020-06-29 00:35:00|9092.9|9091.4|9094.4|9092.9|9094.9|9093.4|9092|9090.5|237
1593391200000|2020-06-29 00:40:00|9094.5|9093|9093.3|9091.8|9094.7|9093.2|9093|9091.5|233
1593391500000|2020-06-29 00:45:00|9093.2|9091.7|9090.4|9088.9|9094.1|9092.6|9090|9088.5|300
1593391800000|2020-06-29 00:50:00|9090.5|9089|9090.4|9088.9|9091.9|9090.4|9089.8|9088.3|275
1593392100000|2020-06-29 00:55:00|9090.5|9089|9089.4|9087.9|9090.8|9089.3|9087.7|9086.2|379
1593392400000|2020-06-29 01:00:00|9089.6|9088.1|9091.6|9090.1|9092.8|9091.3|9089.6|9088.1|405
1593392700000|2020-06-29 01:05:00|9091.7|9090.2|9093.4|9091.9|9093.5|9092|9091.5|9090|311
1593393000000|2020-06-29 01:10:00|9093.5|9092|9092.7|9091.2|9093.6|9092.4|9092.2|9090.7|278
1593393300000|2020-06-29 01:15:00|9092.8|9091.3|9092.8|9091.3|9093|9091.9|9091.2|9089.7|425
1593393600000|2020-06-29 01:20:00|9092.7|9091.2|9093.9|9092.4|9094.8|9093.3|9092.2|9090.9|350
1593393900000|2020-06-29 01:25:00|9093.8|9092.3|9092.7|9091.2|9094.1|9092.6|9092.3|9090.8|338
1593394200000|2020-06-29 01:30:00|9092.8|9091.3|9091.6|9090.1|9092.9|9091.4|9090.7|9089.2|391
1593394500000|2020-06-29 01:35:00|9091.7|9090.2|9092.3|9090.8|9093.2|9091.9|9091.7|9090.2|242
1593394800000|2020-06-29 01:40:00|9092.4|9090.9|9091.4|9089.9|9092.8|9091.3|9091.3|9089.8|240
1593395100000|2020-06-29 01:45:00|9091.5|9090|9092.2|9090.7|9092.9|9091.4|9091.5|9090|209
1593395400000|2020-06-29 01:50:00|9092.4|9090.9|9093.1|9091.6|9093.4|9091.9|9091.7|9090.2|203
1593395700000|2020-06-29 01:55:00|9093.2|9091.7|9092.9|9091.4|9093.8|9092.3|9092.3|9090.9|233
1593396000000|2020-06-29 02:00:00|9093|9091.5|9094.1|9092.6|9094.5|9093.2|9092.7|9091.2|293
1593396300000|2020-06-29 02:05:00|9094.2|9092.7|9091.8|9090.3|9094.7|9093.2|9091.3|9090|342
1593396600000|2020-06-29 02:10:00|9091.7|9090.2|9087.5|9086|9091.7|9090.3|9087.4|9085.9|385
1593396900000|2020-06-29 02:15:00|9087.7|9086.2|9087.8|9086.3|9089|9087.5|9087.2|9086|315
1593397200000|2020-06-29 02:20:00|9087.9|9086.4|9088.4|9086.9|9088.7|9087.3|9087.2|9085.7|240
1593397500000|2020-06-29 02:25:00|9088.5|9087|9086.7|9085.2|9088.8|9087.5|9086.6|9085.1|281
1593397800000|2020-06-29 02:30:00|9087.1|9085.6|9089.7|9088.2|9090|9088.5|9086.8|9085.3|313
1593398100000|2020-06-29 02:35:00|9089.6|9088.1|9089.4|9087.9|9090.3|9088.8|9089|9087.5|388
1593398400000|2020-06-29 02:40:00|9089.3|9087.8|9091.4|9089.9|9091.9|9090.4|9089.3|9087.8|379
1593398700000|2020-06-29 02:45:00|9091.3|9089.8|9090.2|9088.7|9091.4|9089.9|9088.8|9087.3|238
1593399000000|2020-06-29 02:50:00|9090.4|9088.9|9091|9089.5|9091.2|9089.7|9089.4|9087.9|257
1593399300000|2020-06-29 02:55:00|9091.1|9089.6|9091.3|9089.8|9092.1|9090.7|9090.6|9089.1|273
1593399600000|2020-06-29 03:00:00|9091.4|9089.9|9092.1|9090.6|9092.5|9091|9090.5|9089.3|334
1593399900000|2020-06-29 03:05:00|9092|9090.5|9091.4|9089.9|9092.5|9091|9090.9|9089.6|216
1593400200000|2020-06-29 03:10:00|9091.5|9090|9090.4|9088.9|9091.5|9090|9089.8|9088.7|327
1593400500000|2020-06-29 03:15:00|9090.5|9089|9090|9088.5|9090.6|9089.3|9089.3|9087.9|261
1593400800000|2020-06-29 03:20:00|9090.1|9088.6|9088.7|9087.2|9090.1|9088.9|9088.2|9086.9|286
1593401100000|2020-06-29 03:25:00|9088.6|9087.1|9087.9|9086.4|9089.5|9088|9087.6|9086.4|212
1593401400000|2020-06-29 03:30:00|9087.8|9086.3|9086.7|9085.2|9088.6|9087.1|9086.7|9085.2|346
1593401700000|2020-06-29 03:35:00|9086.8|9085.3|9087|9085.5|9087.5|9086.1|9086.5|9085.1|205
1593402000000|2020-06-29 03:40:00|9086.9|9085.4|9086.9|9085.4|9087.9|9086.5|9086.4|9085|275
1593402300000|2020-06-29 03:45:00|9087|9085.5|9088.9|9087.4|9089|9087.5|9086.4|9085.2|294
1593402600000|2020-06-29 03:50:00|9088.7|9087.2|9089.1|9087.6|9089.4|9087.9|9088.1|9086.6|230
1593402900000|2020-06-29 03:55:00|9089|9087.5|9088.5|9087|9089|9087.5|9087.6|9086.3|225
1593403200000|2020-06-29 04:00:00|9088.6|9087.1|9088.3|9086.8|9089.7|9088.3|9087.9|9086.4|298
1593403500000|2020-06-29 04:05:00|9088.2|9086.7|9089.1|9087.6|9089.5|9088|9087.7|9086.2|190
1593403800000|2020-06-29 04:10:00|9089|9087.5|9088.9|9087.4|9089.5|9088.2|9088.5|9087|154
1593404100000|2020-06-29 04:15:00|9089|9087.5|9091.6|9090.1|9092|9090.7|9088.8|9087.3|249
1593404400000|2020-06-29 04:20:00|9091.7|9090.2|9093|9091.5|9093.3|9091.8|9090.9|9089.4|194
1593404700000|2020-06-29 04:25:00|9093.1|9091.6|9093|9091.5|9093.5|9092|9092.5|9091|163
1593405000000|2020-06-29 04:30:00|9093.1|9091.6|9091.4|9089.9|9093.7|9092.4|9091.3|9089.8|250
1593405300000|2020-06-29 04:35:00|9091.5|9090|9092.2|9090.7|9092.3|9091|9091|9089.5|250
1593405600000|2020-06-29 04:40:00|9092.1|9090.6|9091.4|9090.5|9092.6|9091.1|9091.3|9089.8|246
1593405900000|2020-06-29 04:45:00|9091.6|9090.1|9091.4|9089.9|9091.8|9090.5|9091|9089.7|199
1593406200000|2020-06-29 04:50:00|9091.3|9089.8|9091.6|9090.1|9092.1|9090.6|9091.1|9089.6|227
1593406500000|2020-06-29 04:55:00|9091.5|9090|9090.8|9089.3|9091.6|9090.4|9090.4|9089.2|226
1593406800000|2020-06-29 05:00:00|9091|9089.5|9091|9089.5|9091.9|9090.8|9090.7|9089.2|288
1593407100000|2020-06-29 05:05:00|9091.1|9089.6|9090.1|9088.6|9092|9090.6|9089.9|9088.4|352
1593407400000|2020-06-29 05:10:00|9090|9088.5|9089.6|9088.1|9090.3|9089|9088.1|9086.9|384
1593407700000|2020-06-29 05:15:00|9089.7|9088.2|9090.3|9088.8|9091.6|9090.1|9089.6|9088.1|277
1593408000000|2020-06-29 05:20:00|9089.8|9088.3|9087.2|9085.7|9090|9088.5|9085.3|9083.8|364
1593408300000|2020-06-29 05:25:00|9087.3|9085.8|9087.6|9086.1|9088.3|9086.8|9086.9|9085.4|256
1593408600000|2020-06-29 05:30:00|9087.8|9086.3|9088.6|9087.1|9088.9|9087.4|9087.2|9085.7|278
1593408900000|2020-06-29 05:35:00|9088.5|9087|9091.1|9089.6|9092.3|9090.8|9086.5|9085.1|435
1593409200000|2020-06-29 05:40:00|9091|9089.5|9092.9|9091.4|9094.7|9093.2|9091|9089.5|384
1593409500000|2020-06-29 05:45:00|9093|9091.5|9097|9095.5|9100.4|9098.9|9092.7|9091.2|382
1593409800000|2020-06-29 05:50:00|9096.9|9095.4|9097.9|9096.4|9098.3|9096.8|9093.6|9092.1|468
1593410100000|2020-06-29 05:55:00|9098|9096.5|9093.3|9091.8|9098|9096.5|9092.8|9091.6|499
1593410400000|2020-06-29 06:00:00|9093.4|9091.9|9095.3|9093.8|9096.6|9095.1|9092.9|9091.6|591
1593410700000|2020-06-29 06:05:00|9095.2|9093.7|9092.9|9091.4|9095.8|9094.5|9092.7|9091.2|472
1593411000000|2020-06-29 06:10:00|9093|9091.5|9095.9|9094.4|9096.4|9095|9092.6|9091.1|570
1593411300000|2020-06-29 06:15:00|9096|9094.5|9092.3|9090.8|9096.9|9095.4|9091.9|9090.6|580
1593411600000|2020-06-29 06:20:00|9092.2|9090.7|9097.1|9095.6|9097.5|9096|9091.6|9090.3|539
1593411900000|2020-06-29 06:25:00|9097|9095.5|9094.4|9093.5|9097.4|9096|9093.5|9092.6|503
1593412200000|2020-06-29 06:30:00|9094.6|9093.7|9096.3|9095.4|9096.8|9095.6|9093.6|9092.6|515
1593412500000|2020-06-29 06:35:00|9096.2|9095.3|9098.8|9097.3|9099|9097.7|9095.3|9094.1|483
1593412800000|2020-06-29 06:40:00|9098.5|9097.6|9098|9096.5|9099.2|9098.1|9096.3|9095.4|487
1593413100000|2020-06-29 06:45:00|9098.1|9096.6|9097.2|9095.7|9099.3|9098.2|9096.2|9095.2|413
1593413400000|2020-06-29 06:50:00|9097.1|9095.6|9094.1|9093.2|9097.3|9096.2|9093.7|9092.6|356
1593413700000|2020-06-29 06:55:00|9094.2|9093.3|9096.3|9094.8|9097.1|9095.7|9092.9|9092|581
1593414000000|2020-06-29 07:00:00|9096.4|9094.9|9101|9100.1|9102.5|9101.5|9096.1|9094.4|837
1593414300000|2020-06-29 07:05:00|9100.9|9100|9101.1|9100.2|9101.6|9100.6|9098.5|9097.6|627
1593414600000|2020-06-29 07:10:00|9101.2|9100.3|9102.4|9101.5|9102.7|9101.8|9099.8|9098.9|464
1593414900000|2020-06-29 07:15:00|9102.3|9101.4|9101.9|9101|9103.9|9103|9100|9099.1|563
1593415200000|2020-06-29 07:20:00|9101.8|9100.9|9095.8|9094.3|9101.9|9101|9094.5|9093.6|667
1593415500000|2020-06-29 07:25:00|9095.9|9094.4|9098.5|9097.6|9099.9|9099|9093.6|9092.6|609
1593415800000|2020-06-29 07:30:00|9098.6|9097.7|9100|9099.1|9100.5|9099.6|9096.9|9095.9|503
1593416100000|2020-06-29 07:35:00|9099.9|9099|9101.2|9100.3|9102.4|9101.1|9099.8|9098.8|592
1593416400000|2020-06-29 07:40:00|9101.1|9100.2|9098.8|9097.3|9102.8|9101.9|9098.5|9097.3|545
1593416700000|2020-06-29 07:45:00|9098.7|9097.2|9102.3|9101.4|9103.1|9102.2|9096.9|9096|577
1593417000000|2020-06-29 07:50:00|9102.1|9101.2|9103|9101.5|9103.3|9102.4|9100.2|9099|503
1593417300000|2020-06-29 07:55:00|9102.5|9101.6|9097.3|9096.4|9102.9|9101.7|9096.9|9095.8|445
1593417600000|2020-06-29 08:00:00|9097.4|9096.5|9102.3|9101.4|9102.5|9101.6|9097.2|9096.3|543
1593417900000|2020-06-29 08:05:00|9102.4|9101.5|9105.2|9104.3|9108.6|9107.7|9101.5|9100.6|592
1593418200000|2020-06-29 08:10:00|9105.1|9104.2|9107.1|9106.2|9107.8|9106.9|9104.4|9103.3|462
1593418500000|2020-06-29 08:15:00|9107|9106.1|9111.3|9110.4|9113.3|9112.4|9106.5|9105.3|549
1593418800000|2020-06-29 08:20:00|9111.4|9110.5|9110.3|9109.4|9113.5|9112.6|9109.6|9108.7|557
1593419100000|2020-06-29 08:25:00|9110.2|9109.3|9111.9|9111|9112.6|9111.7|9108.1|9107.2|474
1593419400000|2020-06-29 08:30:00|9111.8|9110.9|9117.1|9116.2|9117.2|9116.3|9111.8|9110.8|464
1593419700000|2020-06-29 08:35:00|9117.2|9116.3|9121.6|9120.7|9123|9122.1|9117.1|9116.2|598
1593420000000|2020-06-29 08:40:00|9121.4|9120.5|9122.2|9121.3|9123.8|9122.7|9119.5|9118.6|520
1593420300000|2020-06-29 08:45:00|9122.3|9121.4|9122.7|9121.8|9124.1|9123|9119.6|9118.7|479
1593420600000|2020-06-29 08:50:00|9122.9|9122|9123.6|9122.7|9124.4|9123.5|9122.2|9121|376
1593420900000|2020-06-29 08:55:00|9123.7|9122.8|9126.8|9125.9|9127.5|9126.6|9123.3|9122.3|620
1593421200000|2020-06-29 09:00:00|9126.7|9125.8|9126.9|9126|9127.4|9126.5|9125.1|9124.2|504
1593421500000|2020-06-29 09:05:00|9127|9126.1|9132|9130.5|9134|9133.1|9125.9|9124.7|674
1593421800000|2020-06-29 09:10:00|9131.9|9130.4|9134.2|9133.3|9134.6|9133.4|9130.1|9129.2|497
1593422100000|2020-06-29 09:15:00|9134|9133.1|9131.9|9131|9136.1|9135.2|9130.5|9129.6|546
1593422400000|2020-06-29 09:20:00|9131.8|9130.9|9132.8|9131.9|9134.2|9133|9131.4|9130.5|385
1593422700000|2020-06-29 09:25:00|9132.7|9131.8|9131.4|9130.5|9133.9|9133|9130.1|9129.1|482
1593423000000|2020-06-29 09:30:00|9131.3|9130.4|9137.9|9137|9139.4|9138.5|9130.6|9129.5|650
1593423300000|2020-06-29 09:35:00|9138|9137.1|9135.2|9134.3|9138.1|9137.2|9134.9|9134|412
1593423600000|2020-06-29 09:40:00|9135.4|9134.5|9136.8|9135.9|9137.3|9135.9|9133.4|9132.5|511
1593423900000|2020-06-29 09:45:00|9137.2|9135.7|9135.6|9134.1|9137.6|9136.4|9132.7|9131.8|562
1593424200000|2020-06-29 09:50:00|9135.7|9134.2|9137.8|9136.3|9139|9138.1|9133.4|9132.5|470
1593424500000|2020-06-29 09:55:00|9137.9|9137|9141.6|9140.7|9143.7|9142.6|9137.6|9136.5|504
1593424800000|2020-06-29 10:00:00|9141.5|9140.6|9143.3|9142.4|9145.7|9144.8|9140.9|9139.8|751
1593425100000|2020-06-29 10:05:00|9143.4|9142.5|9147|9146.1|9147.9|9146.7|9139.9|9139|696
1593425400000|2020-06-29 10:10:00|9146.9|9146|9149.6|9148.7|9149.8|9148.9|9142.6|9141.7|504
1593425700000|2020-06-29 10:15:00|9149.7|9148.8|9147.6|9146.7|9150.1|9149.2|9144.8|9143.8|613
1593426000000|2020-06-29 10:20:00|9147.7|9146.8|9148.5|9147.6|9150|9149.1|9147|9146.1|445
1593426300000|2020-06-29 10:25:00|9148.6|9147.7|9145.6|9144.7|9148.7|9147.8|9144.6|9143.7|388
1593426600000|2020-06-29 10:30:00|9145.7|9144.8|9152.4|9151.5|9154.7|9153.6|9145.7|9144.8|545
1593426900000|2020-06-29 10:35:00|9152.5|9151.6|9154.6|9153.7|9155.5|9154.6|9149.6|9148.7|625
1593427200000|2020-06-29 10:40:00|9154.4|9153.5|9151.3|9150.4|9154.4|9153.5|9149.2|9148.3|533
1593427500000|2020-06-29 10:45:00|9151.5|9150.6|9150.5|9149.6|9152.8|9151.9|9149.7|9148.5|464
1593427800000|2020-06-29 10:50:00|9150.4|9149.5|9157|9156.1|9157.1|9156.2|9150.3|9149.4|538
1593428100000|2020-06-29 10:55:00|9156.9|9156|9161.6|9160.7|9163.7|9162.8|9156.3|9155.4|626
1593428400000|2020-06-29 11:00:00|9161.3|9160.4|9160.9|9160|9162.9|9162|9159.6|9158.7|602
1593428700000|2020-06-29 11:05:00|9161|9160.1|9157.9|9157|9161.1|9160.2|9157.2|9156.3|558
1593429000000|2020-06-29 11:10:00|9158|9157.1|9159.1|9158.2|9160.7|9159.8|9157.4|9156.4|466
1593429300000|2020-06-29 11:15:00|9159|9158.1|9161.4|9160.5|9161.5|9160.6|9158.3|9157.4|431
1593429600000|2020-06-29 11:20:00|9161.5|9160.6|9160.3|9159.4|9165.7|9164.8|9160.2|9159.3|570
1593429900000|2020-06-29 11:25:00|9160.4|9159.5|9162.1|9161.2|9163.1|9162.2|9159.4|9158.5|512
1593430200000|2020-06-29 11:30:00|9162.2|9161.3|9158.8|9157.9|9163|9162.1|9158.2|9157.3|437
1593430500000|2020-06-29 11:35:00|9158.7|9157.8|9158.4|9157.5|9160.1|9159.2|9156.8|9155.9|398
1593430800000|2020-06-29 11:40:00|9158.3|9157.4|9157.6|9156.7|9159.1|9158|9155.3|9154.4|483
1593431100000|2020-06-29 11:45:00|9157.4|9156.5|9159.5|9158.6|9160|9159.1|9157.3|9156.4|432
1593431400000|2020-06-29 11:50:00|9159.4|9158.5|9158.4|9157.5|9161.6|9160.7|9157|9156.1|470
1593431700000|2020-06-29 11:55:00|9158.3|9157.4|9158.5|9157|9159.3|9158.4|9157.3|9156.4|422
1593432000000|2020-06-29 12:00:00|9158.9|9157.4|9154.2|9153.3|9159.5|9158.3|9154|9153.1|528
1593432300000|2020-06-29 12:05:00|9154.1|9153.2|9155.5|9154.6|9156.7|9155.4|9154.1|9153.2|497
1593432600000|2020-06-29 12:10:00|9155|9154|9154.2|9153.3|9157.4|9156.3|9152.7|9151.7|570
1593432900000|2020-06-29 12:15:00|9154.1|9153.2|9159.1|9158.2|9159.5|9158.5|9153.3|9152.2|436
1593433200000|2020-06-29 12:20:00|9159.3|9158.4|9160.6|9159.7|9164|9163.1|9157.2|9156.2|519
1593433500000|2020-06-29 12:25:00|9160.7|9159.8|9164.5|9163.6|9170.2|9168.7|9160.6|9159.3|665
1593433800000|2020-06-29 12:30:00|9164.6|9163.7|9169.1|9168.2|9171.8|9170.6|9164.6|9163.7|582
1593434100000|2020-06-29 12:35:00|9169|9168.1|9170.2|9169.3|9171.3|9170.4|9167.1|9166.2|489
1593434400000|2020-06-29 12:40:00|9170.3|9169.4|9169.2|9168.3|9170.9|9170|9168.7|9167.8|408
1593434700000|2020-06-29 12:45:00|9169.1|9168.2|9164|9163.1|9169.2|9168.3|9163.8|9162.9|437
1593435000000|2020-06-29 12:50:00|9163.9|9163|9164|9163.1|9165.2|9164.1|9162|9161.1|424
1593435300000|2020-06-29 12:55:00|9163.9|9162.5|9160.3|9159.4|9165.4|9164.4|9160.2|9159.3|480
1593435600000|2020-06-29 13:00:00|9160.6|9159.7|9158.3|9157.4|9161.3|9160.3|9157.9|9157|468
1593435900000|2020-06-29 13:05:00|9158.4|9157.5|9163.5|9162.6|9163.5|9162.6|9158.4|9157.5|432
1593436200000|2020-06-29 13:10:00|9163.6|9162.7|9165|9164.1|9165.8|9164.8|9163.4|9162.5|406
1593436500000|2020-06-29 13:15:00|9164.9|9164|9164.9|9164|9165.9|9164.8|9163|9162|319
1593436800000|2020-06-29 13:20:00|9165|9164.1|9162.1|9161.2|9165.7|9164.8|9161.8|9160.9|484
1593437100000|2020-06-29 13:25:00|9162|9161.1|9162.5|9161.6|9163.1|9162|9160.7|9159.8|377
1593437400000|2020-06-29 13:30:00|9162.3|9161.4|9164|9163.1|9165.1|9164.2|9161.9|9161|683
1593437700000|2020-06-29 13:35:00|9164.1|9163.2|9161.5|9160.6|9167.1|9166.2|9161.2|9160.3|619
1593438000000|2020-06-29 13:40:00|9161.4|9160.5|9155.5|9154.6|9162|9161.1|9155.5|9154.4|684
1593438300000|2020-06-29 13:45:00|9155.6|9154.7|9153.4|9152.5|9156.5|9155.6|9151|9150.1|781
1593438600000|2020-06-29 13:50:00|9153.3|9152.4|9150.4|9149.5|9153.7|9152.6|9150.4|9149.5|782
1593438900000|2020-06-29 13:55:00|9150.5|9149.6|9153|9151.5|9153.3|9152.3|9150|9149.1|702
1593439200000|2020-06-29 14:00:00|9152.9|9151.4|9150.5|9149.6|9154.3|9153.4|9149.9|9148.5|810
1593439500000|2020-06-29 14:05:00|9150.1|9149.2|9146|9145.1|9150.2|9149.2|9144.4|9143|943
1593439800000|2020-06-29 14:10:00|9146.1|9145.2|9148.3|9146.8|9150.5|9149.5|9145.9|9145|845
1593440100000|2020-06-29 14:15:00|9148.4|9146.9|9146.7|9145.8|9150.4|9149.5|9146.2|9145.1|735
1593440400000|2020-06-29 14:20:00|9146.5|9145.6|9149.1|9148.2|9153.3|9152.4|9145.7|9144.8|771
1593440700000|2020-06-29 14:25:00|9149|9148.1|9151.6|9150.7|9152.2|9151.1|9148.1|9147.1|702
1593441000000|2020-06-29 14:30:00|9151.7|9150.8|9155.7|9154.8|9156.2|9155.2|9150.3|9149.3|660
1593441300000|2020-06-29 14:35:00|9155.8|9154.9|9154|9153.1|9157.8|9156.9|9150.8|9149.7|1020
1593441600000|2020-06-29 14:40:00|9153.9|9153|9160.4|9159.5|9160.6|9159.7|9153.4|9152.5|776
1593441900000|2020-06-29 14:45:00|9160.3|9159.4|9160.2|9159.3|9162.6|9161.7|9159.2|9158.3|670
1593442200000|2020-06-29 14:50:00|9160.1|9159.2|9162.3|9161.4|9164.3|9163.4|9157.4|9156.5|801
1593442500000|2020-06-29 14:55:00|9162.4|9161.5|9168.6|9167.7|9169.2|9168.3|9160.4|9159.5|965
1593442800000|2020-06-29 15:00:00|9168.8|9167.9|9168.5|9167.6|9169.2|9168.3|9162.8|9161.9|1019
1593443100000|2020-06-29 15:05:00|9168.4|9167.5|9167.6|9166.7|9169.8|9168.9|9167|9166|595
1593443400000|2020-06-29 15:10:00|9167.5|9166.6|9174.9|9174|9175.5|9174.5|9166.3|9165.4|769
1593443700000|2020-06-29 15:15:00|9174.7|9173.8|9173.3|9171.8|9176.3|9175.4|9172.9|9171.7|728
1593444000000|2020-06-29 15:20:00|9173.4|9171.9|9169.8|9168.3|9174.4|9172.9|9169|9167.7|659
1593444300000|2020-06-29 15:25:00|9169.9|9168.4|9165.2|9164.3|9170.9|9169.4|9165|9163.5|740
1593444600000|2020-06-29 15:30:00|9165.9|9164.4|9160.8|9159.3|9166|9165|9160.7|9159.3|588
1593444900000|2020-06-29 15:35:00|9160.7|9159.2|9163.9|9162.4|9164.7|9163.4|9160.3|9158.9|630
1593445200000|2020-06-29 15:40:00|9163.4|9162.5|9163.3|9161.8|9163.9|9162.6|9162.3|9161|447
1593445500000|2020-06-29 15:45:00|9163.4|9161.9|9162.1|9161.2|9164.6|9163.3|9161.4|9160.5|627
1593445800000|2020-06-29 15:50:00|9162|9161.1|9156.8|9155.9|9162.9|9161.8|9156.5|9155.4|621
1593446100000|2020-06-29 15:55:00|9156.7|9155.8|9152.6|9151.1|9159.5|9158.4|9152.3|9151|785
1593446400000|2020-06-29 16:00:00|9152.7|9151.2|9153|9152.1|9155.6|9154.3|9151.6|9150.7|694
1593446700000|2020-06-29 16:05:00|9152.9|9152|9153|9152.1|9153.9|9152.8|9151.3|9150.3|494
1593447000000|2020-06-29 16:10:00|9153.1|9152.2|9151.4|9149.9|9154.1|9152.6|9149.2|9147.7|460
1593447300000|2020-06-29 16:15:00|9151.3|9149.8|9149.8|9148.9|9151.5|9150.3|9148.7|9147.5|551
1593447600000|2020-06-29 16:20:00|9150.1|9148.6|9150.7|9149.2|9151.5|9150.1|9148.7|9147.7|479
1593447900000|2020-06-29 16:25:00|9150.8|9149.3|9146.6|9145.7|9150.9|9149.6|9146.5|9145.2|435
1593448200000|2020-06-29 16:30:00|9146.7|9145.8|9146.1|9145.2|9149.6|9148.7|9145.5|9144.5|552
1593448500000|2020-06-29 16:35:00|9146.2|9145.3|9145.1|9144.2|9146.8|9145.6|9142.4|9141.5|678
1593448800000|2020-06-29 16:40:00|9145.3|9144.4|9148.8|9147.9|9149.2|9148.1|9144.4|9143.4|490
1593449100000|2020-06-29 16:45:00|9148.7|9147.8|9146.8|9145.9|9150.2|9148.9|9146.2|9145.3|407
1593449400000|2020-06-29 16:50:00|9146.7|9145.8|9140.6|9139.7|9147|9145.8|9140.4|9139.5|534
1593449700000|2020-06-29 16:55:00|9140.7|9139.8|9141.4|9140.5|9143.1|9141.6|9138.9|9138|673
1593450000000|2020-06-29 17:00:00|9141.3|9140.4|9141.6|9140.7|9143.5|9142.4|9140.8|9139.7|484
1593450300000|2020-06-29 17:05:00|9141.7|9140.8|9140.5|9139.6|9142.9|9141.6|9139.7|9138.8|586
1593450600000|2020-06-29 17:10:00|9140.2|9139.3|9140.5|9139|9141.2|9140.1|9138.3|9137.2|608
1593450900000|2020-06-29 17:15:00|9140.6|9139.1|9138.4|9137.5|9140.6|9139.1|9137.9|9137|393
1593451200000|2020-06-29 17:20:00|9138.5|9137.6|9139|9138.1|9139.8|9138.6|9138.2|9137|342
1593451500000|2020-06-29 17:25:00|9139.1|9138.2|9140.8|9139.9|9141.6|9140.5|9139|9137.7|355
1593451800000|2020-06-29 17:30:00|9140.7|9139.8|9142.9|9142|9143.6|9142.3|9139.7|9138.5|394
1593452100000|2020-06-29 17:35:00|9142.8|9141.9|9141.1|9139.6|9143.5|9142.1|9140.2|9139.1|293
1593452400000|2020-06-29 17:40:00|9140.8|9139.9|9139.9|9139|9142.7|9141.8|9139.9|9139|285
1593452700000|2020-06-29 17:45:00|9140|9139.1|9140.5|9139.6|9141.1|9140.1|9139.2|9138|189
1593453000000|2020-06-29 17:50:00|9140.4|9139.5|9140.1|9139.2|9142.2|9141.1|9139.8|9138.8|260
1593453300000|2020-06-29 17:55:00|9140.2|9139.3|9139.2|9138.3|9140.4|9139.3|9138.2|9137.3|269
1593453600000|2020-06-29 18:00:00|9139.1|9138.2|9136.1|9135.2|9139.3|9138.2|9135.7|9134.7|358
1593453900000|2020-06-29 18:05:00|9136|9135.1|9136.4|9135.5|9137.9|9136.6|9135.9|9135|322
1593454200000|2020-06-29 18:10:00|9136.3|9135.4|9136.7|9135.8|9137.5|9136.4|9135.8|9134.7|262
1593454500000|2020-06-29 18:15:00|9136.8|9135.9|9138.4|9136.9|9139|9137.8|9136.8|9135.9|271
1593454800000|2020-06-29 18:20:00|9138.3|9136.8|9139.4|9137.9|9139.8|9138.7|9137.7|9136.5|230
1593455100000|2020-06-29 18:25:00|9139.3|9137.8|9140.9|9139.4|9141|9139.9|9139.1|9137.8|135
1593455400000|2020-06-29 18:30:00|9141|9139.5|9141.6|9140.7|9141.9|9140.8|9140.4|9139.4|166
1593455700000|2020-06-29 18:35:00|9141.7|9140.8|9142.4|9140.9|9142.9|9141.8|9141.5|9140.6|154
1593456000000|2020-06-29 18:40:00|9142.3|9140.8|9142.2|9141.3|9143.6|9142.2|9141.8|9140.7|242
1593456300000|2020-06-29 18:45:00|9142.7|9141.2|9144.8|9143.3|9145|9143.6|9142.3|9141.2|245
1593456600000|2020-06-29 18:50:00|9144.7|9143.2|9143.6|9142.1|9145.2|9143.8|9143|9141.8|183
1593456900000|2020-06-29 18:55:00|9143.7|9142.2|9145.6|9144.1|9146.1|9144.6|9143.3|9142|344
1593457200000|2020-06-29 19:00:00|9145.7|9144.2|9144.1|9142.6|9145.7|9144.2|9143.6|9142.2|439
1593457500000|2020-06-29 19:05:00|9144.2|9142.7|9142.9|9141.4|9144.2|9142.9|9142.7|9141.2|277
1593457800000|2020-06-29 19:10:00|9143|9141.5|9143.5|9142|9144.5|9143|9142.9|9141.4|193
1593458100000|2020-06-29 19:15:00|9143.4|9141.9|9144.8|9143.3|9145|9143.6|9143.2|9141.7|250
1593458400000|2020-06-29 19:20:00|9144.7|9143.2|9146.8|9145.3|9146.8|9145.6|9144|9142.8|243
1593458700000|2020-06-29 19:25:00|9146.4|9144.9|9147.1|9145.6|9148|9146.8|9146.4|9144.9|265
1593459000000|2020-06-29 19:30:00|9147|9145.5|9146.1|9144.6|9147.2|9146.1|9145.3|9144.1|280
1593459300000|2020-06-29 19:35:00|9145.7|9144.2|9144.6|9143.7|9145.7|9144.6|9144|9143.1|274
1593459600000|2020-06-29 19:40:00|9144.5|9143.6|9142|9140.5|9144.6|9143.7|9141.5|9140.4|301
1593459900000|2020-06-29 19:45:00|9142.1|9140.6|9145.4|9143.9|9145.4|9144.4|9142|9140.5|258
1593460200000|2020-06-29 19:50:00|9145.1|9144.2|9143.2|9142.3|9146.1|9144.7|9143|9142.1|311
1593460500000|2020-06-29 19:55:00|9143.4|9142.5|9141.7|9140.8|9145|9143.7|9141.6|9140.6|454
1593460800000|2020-06-29 20:00:00|9141.8|9140.9|9141|9139.5|9142|9140.9|9139.7|9138.3|345
1593461100000|2020-06-29 20:05:00|9141.2|9139.7|9141.4|9139.9|9142.3|9141.2|9140.8|9139.4|167
1593461400000|2020-06-29 20:10:00|9141.1|9140.2|9142|9140.5|9142|9140.7|9140.7|9139.5|110
1593461700000|2020-06-29 20:15:00|9141.9|9140.4|9142.4|9140.9|9142.8|9141.6|9141.7|9140.3|152
1593462000000|2020-06-29 20:20:00|9142.3|9140.8|9143|9141.5|9143.7|9142.4|9142|9140.7|225
1593462300000|2020-06-29 20:25:00|9142.9|9141.4|9143.6|9142.1|9143.8|9142.3|9141.9|9140.4|181
1593462600000|2020-06-29 20:30:00|9143.5|9142|9142.7|9141.8|9143.6|9142.2|9142.1|9141.1|166
1593462900000|2020-06-29 20:35:00|9142.8|9141.9|9143.5|9142|9144|9142.8|9142.7|9141.7|157
1593463200000|2020-06-29 20:40:00|9143.4|9141.9|9143.1|9142.2|9144.1|9142.9|9142.6|9141.1|235
1593463500000|2020-06-29 20:45:00|9143.5|9142|9143|9141.5|9144.2|9143|9142.4|9140.9|221
1593463800000|2020-06-29 20:50:00|9143.1|9141.6|9141.5|9140|9144|9142.8|9141.4|9139.9|216
1593464100000|2020-06-29 20:55:00|9141.6|9140.1|9141.8|9137|9144.8|9140.6|9140.4|9136.8|471
1593464400000|2020-06-29 21:00:00|9143.3|9138|9142.8|9132.3|9147|9138|9140.4|9130.2|148
1593464700000|2020-06-29 21:05:00|9143.6|9131.6|9143|9132.6|9145.6|9133.6|9141.1|9130.1|159
1593465000000|2020-06-29 21:10:00|9142.2|9132.7|9143.3|9132.3|9145.1|9134.9|9140|9130.7|255
1593465300000|2020-06-29 21:15:00|9142.3|9134.5|9143.7|9134.7|9145.9|9136.8|9141|9131.4|445
1593465600000|2020-06-29 21:20:00|9144.2|9135.1|9142.5|9134.3|9144.6|9136.4|9139.2|9132.2|478
1593465900000|2020-06-29 21:25:00|9141.6|9133.6|9141.3|9135.2|9144.3|9136.2|9140.8|9133|332
1593466200000|2020-06-29 21:30:00|9141.2|9135.4|9141.3|9135.5|9143|9136.9|9140.5|9133.8|289
1593466500000|2020-06-29 21:35:00|9141.2|9135.4|9141.4|9136.2|9142.7|9136.4|9140.7|9134.3|323
1593466800000|2020-06-29 21:40:00|9141.5|9136.3|9141.4|9135.8|9142.9|9136.4|9140.9|9134.5|206
1593467100000|2020-06-29 21:45:00|9141.5|9135.9|9140|9134.4|9150.6|9138.6|9139.9|9133.2|325
1593467400000|2020-06-29 21:50:00|9140.1|9134.7|9140.3|9135.2|9140.9|9135.8|9139.8|9134.4|261
1593467700000|2020-06-29 21:55:00|9140.4|9135.1|9142.8|9134.9|9143.9|9136.4|9140.1|9133.6|542
1593468000000|2020-06-29 22:00:00|9142.7|9135|9140.4|9137.2|9143.7|9137.8|9139.6|9133.7|610
1593468300000|2020-06-29 22:05:00|9140.6|9137.5|9140.7|9138.2|9141.6|9138.7|9139.2|9137.2|333
1593468600000|2020-06-29 22:10:00|9140.6|9138.4|9139|9137.5|9140.7|9138.4|9138.3|9136.4|260
1593468900000|2020-06-29 22:15:00|9138.9|9137.4|9138.8|9137.3|9139.6|9137.7|9138.1|9136.4|176
1593469200000|2020-06-29 22:20:00|9138.6|9137.1|9139.5|9138|9139.9|9138.3|9138.6|9137|183
1593469500000|2020-06-29 22:25:00|9140.4|9138.1|9138.3|9136.8|9141|9139.1|9138.3|9136.8|161
1593469800000|2020-06-29 22:30:00|9138.2|9136.7|9138.2|9136.7|9138.8|9137.3|9138.1|9136.6|142
1593470100000|2020-06-29 22:35:00|9138.1|9136.6|9136.9|9135.4|9138.6|9136.9|9136.6|9135.1|187
1593470400000|2020-06-29 22:40:00|9137|9135.5|9135.7|9134.2|9137.5|9135.8|9135.5|9133.8|278
1593470700000|2020-06-29 22:45:00|9135.8|9134.3|9137.2|9135.7|9138|9136.5|9135.5|9134|189
1593471000000|2020-06-29 22:50:00|9137.3|9135.8|9138.1|9136.6|9138.4|9136.9|9137.1|9135.6|140
1593471300000|2020-06-29 22:55:00|9138.2|9136.7|9139.5|9138|9139.6|9138.1|9138.1|9136.6|114
1593471600000|2020-06-29 23:00:00|9138.9|9137.4|9137.9|9136.4|9140|9138.5|9137.7|9136.2|240
1593471900000|2020-06-29 23:05:00|9138|9136.5|9139.1|9137.6|9139.2|9137.7|9137.9|9136.4|146
1593472200000|2020-06-29 23:10:00|9138.6|9137.7|9138.8|9137.3|9139.6|9138.1|9138.5|9137|99
1593472500000|2020-06-29 23:15:00|9138.7|9137.2|9138.4|9136.9|9139.1|9137.6|9138.1|9136.6|191
1593472800000|2020-06-29 23:20:00|9138.3|9136.8|9137.4|9135.9|9138.6|9137.1|9136.9|9135.4|142
1593473100000|2020-06-29 23:25:00|9137.3|9135.8|9139|9137.5|9139.1|9137.8|9136.9|9135.4|142
1593473400000|2020-06-29 23:30:00|9139.1|9137.6|9139|9137.5|9140.4|9138.9|9138.2|9136.7|261
1593473700000|2020-06-29 23:35:00|9138.9|9137.4|9136.6|9135.1|9139|9137.5|9135|9133.5|255
1593474000000|2020-06-29 23:40:00|9136.5|9135|9137.2|9135.7|9137.4|9135.9|9136.2|9134.7|159
1593474300000|2020-06-29 23:45:00|9137.1|9135.6|9136|9134.5|9138.2|9136.7|9135.6|9134.1|234
1593474600000|2020-06-29 23:50:00|9135.9|9134.4|9135.6|9134.1|9136.2|9134.7|9135.3|9133.9|128
1593474900000|2020-06-29 23:55:00|9135.7|9134.2|9136.4|9134.9|9137.6|9136.1|9135|9133.5|198
1593475200000|2020-06-30 00:00:00|9136.3|9134.8|9136|9134.5|9136.8|9135.3|9135.4|9133.9|216
1593475500000|2020-06-30 00:05:00|9136.1|9134.6|9134.3|9132.8|9136.3|9134.8|9134.1|9132.6|206
1593475800000|2020-06-30 00:10:00|9134.4|9132.9|9134.6|9133.1|9134.7|9133.2|9133.8|9132.3|156
1593476100000|2020-06-30 00:15:00|9134.7|9133.2|9134.1|9132.6|9134.8|9133.3|9133.6|9132.1|221
1593476400000|2020-06-30 00:20:00|9134|9132.5|9134.4|9132.9|9135.4|9134.1|9134|9132.5|188
1593476700000|2020-06-30 00:25:00|9134.2|9132.7|9133.3|9131.8|9134.3|9132.8|9132.8|9131.5|166
1593477000000|2020-06-30 00:30:00|9133.2|9131.7|9135.2|9133.7|9135.6|9134.1|9133.2|9131.7|242
1593477300000|2020-06-30 00:35:00|9135.1|9133.6|9134.4|9132.9|9135.5|9134|9134.3|9132.8|155
1593477600000|2020-06-30 00:40:00|9134.3|9132.8|9135.1|9133.6|9135.2|9133.7|9134.3|9132.8|179
1593477900000|2020-06-30 00:45:00|9135|9133.5|9135.1|9133.6|9135.1|9133.6|9134|9132.5|141
1593478200000|2020-06-30 00:50:00|9135|9133.5|9137.4|9135.9|9137.4|9135.9|9134.1|9132.6|357
1593478500000|2020-06-30 00:55:00|9137.3|9135.8|9137.7|9136.2|9138.6|9137.3|9136.8|9135.3|276
1593478800000|2020-06-30 01:00:00|9137.6|9136.1|9138.9|9137.4|9139|9137.5|9137.2|9135.7|200
1593479100000|2020-06-30 01:05:00|9138.5|9137|9138.5|9137|9139.1|9137.6|9136.6|9135.1|353
1593479400000|2020-06-30 01:10:00|9138.9|9137.4|9139|9137.5|9140.7|9139.2|9138.8|9137.3|288
1593479700000|2020-06-30 01:15:00|9139.1|9137.6|9138.4|9136.9|9139.7|9138.2|9138.2|9136.7|213
1593480000000|2020-06-30 01:20:00|9138.5|9137|9138.5|9137|9139.7|9138.2|9136.9|9135.7|247
1593480300000|2020-06-30 01:25:00|9138.3|9136.8|9138.1|9136.6|9138.8|9137.3|9137.8|9136.3|139
1593480600000|2020-06-30 01:30:00|9138.2|9136.7|9139|9137.5|9139.1|9137.6|9137|9135.5|188
1593480900000|2020-06-30 01:35:00|9139.1|9137.6|9139.2|9137.7|9139.8|9138.3|9138.7|9137.2|216
1593481200000|2020-06-30 01:40:00|9139.1|9137.6|9137.6|9136.1|9139.3|9137.8|9136.5|9135|176
1593481500000|2020-06-30 01:45:00|9137.7|9136.2|9138.2|9136.7|9138.4|9137.1|9137.4|9135.9|248
1593481800000|2020-06-30 01:50:00|9138.3|9136.8|9138|9136.5|9139|9137.5|9137.9|9136.5|180
1593482100000|2020-06-30 01:55:00|9138.1|9136.6|9138.6|9137.1|9139.3|9137.8|9137.8|9136.3|247
1593482400000|2020-06-30 02:00:00|9138.7|9137.2|9136.2|9134.7|9138.7|9137.2|9135.6|9134.1|247
1593482700000|2020-06-30 02:05:00|9136.3|9134.8|9135.6|9134.1|9136.7|9135.2|9135.4|9133.9|208
1593483000000|2020-06-30 02:10:00|9135.5|9134|9135.7|9134.2|9136.2|9134.8|9135.3|9133.8|178
1593483300000|2020-06-30 02:15:00|9135.8|9134.3|9137.1|9135.6|9137.5|9136.4|9135.6|9134.2|250
1593483600000|2020-06-30 02:20:00|9137|9135.5|9137.6|9136.1|9138|9136.8|9136.9|9135.4|236
1593483900000|2020-06-30 02:25:00|9137.7|9136.2|9138|9136.5|9138.5|9137.2|9137.5|9136|152
1593484200000|2020-06-30 02:30:00|9137.9|9136.4|9138.4|9136.9|9139.1|9137.8|9137.8|9136.4|171
1593484500000|2020-06-30 02:35:00|9138.3|9136.8|9138.8|9137.3|9139|9137.8|9138.1|9136.8|162
1593484800000|2020-06-30 02:40:00|9138.7|9137.2|9138.1|9136.6|9139.4|9138|9138.1|9136.6|227
1593485100000|2020-06-30 02:45:00|9138|9136.5|9136.9|9135.4|9138.1|9136.8|9136.9|9135.4|144
1593485400000|2020-06-30 02:50:00|9136.8|9135.3|9137.8|9136.3|9138.2|9136.7|9136.8|9135.3|208
1593485700000|2020-06-30 02:55:00|9137.9|9136.4|9139|9137.5|9139.2|9137.7|9137.7|9136.2|232
1593486000000|2020-06-30 03:00:00|9139.2|9137.7|9139.5|9138|9140.9|9139.4|9138.6|9137.3|241
1593486300000|2020-06-30 03:05:00|9139.6|9138.1|9139.1|9137.6|9140|9138.5|9139.1|9137.6|99
1593486600000|2020-06-30 03:10:00|9139|9137.5|9137.8|9136.3|9139.1|9137.8|9137.7|9136.2|153
1593486900000|2020-06-30 03:15:00|9137.7|9136.2|9138.5|9137|9138.8|9137.3|9137.3|9135.8|227
1593487200000|2020-06-30 03:20:00|9138.4|9136.9|9137.7|9136.2|9138.6|9137.1|9137.4|9135.9|114
1593487500000|2020-06-30 03:25:00|9137.6|9136.1|9137.5|9136|9138.2|9136.7|9137|9135.5|144
1593487800000|2020-06-30 03:30:00|9137.6|9136.1|9138.4|9136.9|9138.9|9137.4|9137.4|9135.9|167
1593488100000|2020-06-30 03:35:00|9138.5|9137|9136.6|9135.1|9138.5|9137|9136.5|9135|115
1593488400000|2020-06-30 03:40:00|9136.5|9135|9136|9134.5|9137.1|9135.6|9136|9134.5|117
1593488700000|2020-06-30 03:45:00|9135.9|9134.4|9136.3|9134.8|9136.5|9135|9135|9133.5|110
1593489000000|2020-06-30 03:50:00|9136.2|9134.7|9136.1|9134.6|9136.4|9134.9|9134.4|9133|203
1593489300000|2020-06-30 03:55:00|9136.2|9134.7|9135.2|9133.7|9136.6|9135.1|9134.8|9133.4|195
1593489600000|2020-06-30 04:00:00|9135.1|9133.6|9134.3|9132.8|9135.2|9133.7|9134|9132.6|224
1593489900000|2020-06-30 04:05:00|9134.4|9132.9|9135.1|9133.6|9135.7|9134.2|9134.1|9132.6|174
1593490200000|2020-06-30 04:10:00|9135|9133.5|9135.2|9134.3|9135.9|9134.6|9134.5|9133.2|168
1593490500000|2020-06-30 04:15:00|9135.3|9134.4|9135.1|9133.6|9135.8|9134.5|9134.9|9133.4|136
1593490800000|2020-06-30 04:20:00|9135.2|9133.7|9136.1|9134.6|9137.1|9135.7|9135.2|9133.7|218
1593491100000|2020-06-30 04:25:00|9136|9134.5|9137.3|9135.8|9138|9136.5|9135.9|9134.4|236
1593491400000|2020-06-30 04:30:00|9137.4|9135.9|9137.2|9135.7|9137.7|9136.2|9135.4|9134.3|196
1593491700000|2020-06-30 04:35:00|9137.1|9135.6|9136.2|9134.7|9137.6|9136.2|9136|9134.7|108
1593492000000|2020-06-30 04:40:00|9136.3|9134.8|9138|9136.5|9138.9|9137.4|9136|9134.5|229
1593492300000|2020-06-30 04:45:00|9137.6|9136.1|9138.2|9136.7|9138.6|9137.2|9137.5|9136|176
1593492600000|2020-06-30 04:50:00|9138.1|9136.6|9139|9137.5|9139|9137.7|9137.9|9136.4|130
1593492900000|2020-06-30 04:55:00|9138.9|9137.4|9136.2|9135.3|9139.3|9137.8|9135.8|9134.6|231
1593493200000|2020-06-30 05:00:00|9136.3|9135.4|9138.7|9137.2|9138.9|9137.4|9136.3|9135|201
1593493500000|2020-06-30 05:05:00|9138.8|9137.3|9138.5|9137|9139|9137.5|9138.1|9136.6|128
1593493800000|2020-06-30 05:10:00|9138.4|9136.9|9137.5|9136|9138.6|9137.4|9137.2|9135.7|159
1593494100000|2020-06-30 05:15:00|9137.4|9135.9|9137.7|9136.2|9138.1|9136.6|9136.9|9135.7|144
1593494400000|2020-06-30 05:20:00|9137.8|9136.3|9137.6|9136.7|9139|9137.5|9137|9135.6|146
1593494700000|2020-06-30 05:25:00|9137.5|9136.6|9136.8|9135.9|9137.7|9136.6|9136.3|9135.1|163
1593495000000|2020-06-30 05:30:00|9136.7|9135.8|9136.6|9135.1|9138.9|9137.6|9135.7|9134.2|313
1593495300000|2020-06-30 05:35:00|9136.5|9135|9137.7|9136.2|9137.8|9136.3|9135.7|9134.2|316
1593495600000|2020-06-30 05:40:00|9137.8|9136.3|9137.2|9135.7|9138|9136.5|9136|9134.5|288
1593495900000|2020-06-30 05:45:00|9137.1|9135.6|9137.4|9135.9|9137.7|9136.2|9136.6|9135.1|214
1593496200000|2020-06-30 05:50:00|9137.3|9135.8|9138.1|9136.6|9138.2|9136.7|9136.8|9135.4|207
1593496500000|2020-06-30 05:55:00|9138.2|9136.7|9142.2|9139.1|9142.8|9139.3|9137.8|9136.3|358
1593496800000|2020-06-30 06:00:00|9142.3|9138.9|9140.7|9139.2|9143.2|9141.4|9138.9|9137.4|779
1593497100000|2020-06-30 06:05:00|9140.8|9139.3|9137.4|9135.9|9140.8|9139.3|9136.7|9135.5|622
1593497400000|2020-06-30 06:10:00|9137.3|9135.8|9138.2|9136.7|9139.2|9137.7|9137.1|9135.6|411
1593497700000|2020-06-30 06:15:00|9138.1|9136.6|9136.5|9135|9139.5|9138|9136.3|9134.9|401
1593498000000|2020-06-30 06:20:00|9136.6|9135.1|9135.9|9134.4|9136.8|9135.5|9134.2|9133|332
1593498300000|2020-06-30 06:25:00|9136|9134.5|9134.9|9133.4|9136.1|9134.6|9133|9131.8|378
1593498600000|2020-06-30 06:30:00|9134.8|9133.3|9130.4|9129.5|9135.4|9134.2|9129.2|9127.7|520
1593498900000|2020-06-30 06:35:00|9130.7|9129.2|9130.6|9129.7|9131.3|9130.1|9129.4|9127.9|462
1593499200000|2020-06-30 06:40:00|9130.5|9129.6|9133.3|9131.8|9133.9|9132.6|9130.4|9129.2|441
1593499500000|2020-06-30 06:45:00|9133|9131.5|9136.3|9134.8|9136.3|9135.2|9131.9|9130.5|480
1593499800000|2020-06-30 06:50:00|9136|9135.1|9134.6|9133.1|9137.8|9136.4|9134.2|9132.9|513
1593500100000|2020-06-30 06:55:00|9134.7|9133.2|9136.1|9134.6|9136.9|9135.6|9134.2|9133|374
1593500400000|2020-06-30 07:00:00|9136.2|9134.7|9136.4|9134.9|9137.3|9136.2|9132.5|9131|739
1593500700000|2020-06-30 07:05:00|9136.3|9134.8|9133.8|9132.9|9137.8|9136.5|9133.4|9131.9|594
1593501000000|2020-06-30 07:10:00|9134.2|9132.7|9136|9134.5|9139.9|9138.4|9133.7|9132.2|572
1593501300000|2020-06-30 07:15:00|9135.8|9134.3|9136.6|9135.1|9139.1|9138|9134.6|9133.4|583
1593501600000|2020-06-30 07:20:00|9136.7|9135.2|9133.6|9132.1|9138.1|9136.6|9133.1|9132|535
1593501900000|2020-06-30 07:25:00|9133.7|9132.2|9137|9136.1|9137.3|9136.2|9133.2|9131.8|578
1593502200000|2020-06-30 07:30:00|9136.9|9136|9138|9137.1|9142.9|9141.5|9136.7|9135.4|633
1593502500000|2020-06-30 07:35:00|9137.9|9137|9136.9|9135.4|9140.4|9139.2|9134.1|9132.8|637
1593502800000|2020-06-30 07:40:00|9136.5|9135.6|9134|9132.5|9137.5|9136.1|9130.6|9129.7|555
1593503100000|2020-06-30 07:45:00|9134.1|9132.6|9131.8|9130.3|9135.8|9134.6|9131.2|9130.2|546
1593503400000|2020-06-30 07:50:00|9131.7|9130.2|9133.9|9132.4|9134.2|9133.2|9129.7|9128.4|621
1593503700000|2020-06-30 07:55:00|9134|9132.5|9137.6|9136.7|9139|9137.8|9133.9|9132.4|574
1593504000000|2020-06-30 08:00:00|9137.9|9136.4|9133.8|9132.3|9137.9|9136.5|9133.2|9131.8|593
1593504300000|2020-06-30 08:05:00|9133.5|9132.6|9134.4|9133.5|9135.1|9133.9|9131.5|9130.1|701
1593504600000|2020-06-30 08:10:00|9134.7|9133.2|9130.5|9129.6|9135|9134|9129.3|9128|723
1593504900000|2020-06-30 08:15:00|9130.4|9129.5|9131.1|9129.6|9131.7|9130.6|9129.1|9128.1|515
1593505200000|2020-06-30 08:20:00|9131|9129.5|9133.4|9131.9|9134.9|9133.7|9130.7|9129.3|501
1593505500000|2020-06-30 08:25:00|9133.3|9131.8|9135.3|9133.8|9137|9135.5|9131.9|9130.7|565
1593505800000|2020-06-30 08:30:00|9135.2|9133.7|9140|9138.5|9140.5|9139|9133.9|9132.7|476
1593506100000|2020-06-30 08:35:00|9139.9|9138.4|9143|9141.5|9144|9142.5|9138.1|9137|595
1593506400000|2020-06-30 08:40:00|9143.1|9141.6|9143.7|9142.8|9144|9142.9|9140.9|9139.8|655
1593506700000|2020-06-30 08:45:00|9143.6|9142.7|9142.3|9140.8|9144.3|9143.1|9141.9|9140.6|428
1593507000000|2020-06-30 08:50:00|9142.2|9140.7|9140.2|9139.3|9142.4|9140.9|9138.8|9137.6|450
1593507300000|2020-06-30 08:55:00|9139.9|9138.7|9142.8|9138.7|9142.8|9141.4|9136.9|9135.4|570
1593507600000|2020-06-30 09:00:00|9142|9140.5|9142|9141.1|9142.9|9141.7|9140.6|9139.1|662
1593507900000|2020-06-30 09:05:00|9142.1|9141.2|9142.8|9141.9|9145.6|9144.3|9141.8|9140.6|634
1593508200000|2020-06-30 09:10:00|9142.7|9141.8|9140.1|9139.2|9143.1|9141.9|9139.9|9138.8|528
1593508500000|2020-06-30 09:15:00|9140.3|9138.8|9141.8|9140.9|9142.7|9141.6|9139.8|9138.6|473
1593508800000|2020-06-30 09:20:00|9141.6|9140.7|9140.7|9139.2|9142.3|9141.3|9138.4|9136.9|606
1593509100000|2020-06-30 09:25:00|9140.8|9139.3|9140.1|9139.2|9141.3|9140|9135.9|9134.4|607
1593509400000|2020-06-30 09:30:00|9140.2|9139.3|9138.5|9137|9140.2|9139.3|9136.9|9135.6|572
1593509700000|2020-06-30 09:35:00|9138.4|9136.9|9140.2|9138.7|9140.8|9139.4|9137.8|9136.4|397
1593510000000|2020-06-30 09:40:00|9140.3|9138.8|9139|9137.5|9142.4|9141.1|9138.8|9137.5|503
1593510300000|2020-06-30 09:45:00|9138.9|9138|9134.7|9133.2|9139.5|9138.3|9134.2|9133|485
1593510600000|2020-06-30 09:50:00|9134.6|9133.1|9136.8|9135.9|9137.2|9135.9|9133.5|9132.1|535
1593510900000|2020-06-30 09:55:00|9137.1|9135.6|9135|9133.5|9137.5|9136.3|9131.9|9130.8|536
1593511200000|2020-06-30 10:00:00|9135.1|9133.6|9131.5|9130|9135.1|9134.1|9130.7|9129.4|612
1593511500000|2020-06-30 10:05:00|9131.4|9129.9|9131.9|9130.4|9132.2|9130.9|9128.7|9127.5|538
1593511800000|2020-06-30 10:10:00|9131.7|9130.2|9129.2|9128.3|9132.2|9131.3|9127.5|9126.2|547
1593512100000|2020-06-30 10:15:00|9129.1|9128.2|9126.6|9125.1|9130.1|9128.9|9125.8|9124.7|546
1593512400000|2020-06-30 10:20:00|9126.7|9125.2|9123.4|9122.5|9129.5|9128.4|9122.6|9121.1|577
1593512700000|2020-06-30 10:25:00|9123.5|9122.6|9123.8|9122.3|9125.1|9123.8|9122.3|9121.1|590
1593513000000|2020-06-30 10:30:00|9123.5|9122.6|9125.5|9124|9127|9125.7|9123.4|9122.3|490
1593513300000|2020-06-30 10:35:00|9125.6|9124.1|9129.9|9128.4|9130.5|9129|9124.6|9123.5|401
1593513600000|2020-06-30 10:40:00|9129.8|9128.3|9130.6|9129.7|9133.7|9132.6|9128.6|9127.2|658
1593513900000|2020-06-30 10:45:00|9130.5|9129.6|9130.6|9129.7|9134.5|9133.4|9129.8|9128.9|596
1593514200000|2020-06-30 10:50:00|9130.7|9129.8|9133.4|9132.5|9134.2|9133.1|9129.4|9128.5|694
1593514500000|2020-06-30 10:55:00|9133.5|9132.6|9136.9|9135.4|9137.2|9135.7|9131.1|9129.9|770
1593514800000|2020-06-30 11:00:00|9136.8|9135.3|9137.5|9136.6|9139.2|9138.1|9134.5|9133.1|776
1593515100000|2020-06-30 11:05:00|9137.4|9136.5|9138.1|9136.6|9138.7|9137.5|9136.6|9135.4|446
1593515400000|2020-06-30 11:10:00|9138|9136.5|9140.2|9139.3|9141.8|9140.6|9137.4|9136.4|494
1593515700000|2020-06-30 11:15:00|9140.3|9139.4|9136.9|9136|9140.5|9139.4|9134.9|9133.6|438
1593516000000|2020-06-30 11:20:00|9137|9136.1|9135.2|9133.7|9138|9136.9|9134.7|9133.6|428
1593516300000|2020-06-30 11:25:00|9135.3|9133.8|9133.5|9132.6|9135.3|9134.3|9132.2|9131.3|399
1593516600000|2020-06-30 11:30:00|9133.6|9132.7|9134.2|9133.3|9135.2|9134.1|9131.8|9130.6|630
1593516900000|2020-06-30 11:35:00|9134.1|9133.2|9135.8|9134.9|9136.6|9135.5|9133.4|9132.5|453
1593517200000|2020-06-30 11:40:00|9136|9135.1|9135.2|9133.7|9137.3|9136.3|9133|9131.9|542
1593517500000|2020-06-30 11:45:00|9135.3|9133.8|9135.1|9134.2|9136.9|9135.7|9133.5|9132.2|466
1593517800000|2020-06-30 11:50:00|9135|9134.1|9132.6|9131.7|9136.4|9135.2|9132.5|9131.6|565
1593518100000|2020-06-30 11:55:00|9132.7|9131.8|9122.3|9121.4|9132.9|9132|9121.6|9120.7|883
1593518400000|2020-06-30 12:00:00|9122.6|9121.1|9124.5|9123|9125.2|9124.2|9118.1|9117.1|796
1593518700000|2020-06-30 12:05:00|9124.6|9123.1|9123.1|9121.6|9125|9124|9121.7|9120.4|562
1593519000000|2020-06-30 12:10:00|9123|9121.5|9124.8|9123.3|9125.3|9124.1|9121.6|9120.3|460
1593519300000|2020-06-30 12:15:00|9124.9|9123.4|9128|9127.1|9128.3|9127.1|9123.4|9122.3|513
1593519600000|2020-06-30 12:20:00|9128.1|9127.2|9130.4|9128.9|9131.1|9130|9127.3|9126.4|547
1593519900000|2020-06-30 12:25:00|9130.3|9128.8|9127|9125.5|9130.3|9129|9126.1|9124.9|418
1593520200000|2020-06-30 12:30:00|9126.6|9125.7|9130.4|9129.5|9131.9|9130.6|9125.1|9124.1|621
1593520500000|2020-06-30 12:35:00|9130.5|9129.6|9130.5|9129.6|9131.8|9130.6|9129.5|9128.6|515
1593520800000|2020-06-30 12:40:00|9130.8|9129.3|9127|9126.1|9130.8|9129.9|9126.5|9125.6|588
1593521100000|2020-06-30 12:45:00|9126.9|9126|9131.5|9130.6|9133.5|9132.3|9126.9|9126|703
1593521400000|2020-06-30 12:50:00|9131.4|9130.5|9129|9128.1|9132.6|9131.4|9128.9|9127.8|699
1593521700000|2020-06-30 12:55:00|9128.9|9128|9122.1|9120.6|9130.1|9128.9|9121.7|9120.2|621
1593522000000|2020-06-30 13:00:00|9122|9120.5|9127|9126.1|9127|9126.1|9122|9120.5|612
1593522300000|2020-06-30 13:05:00|9126.9|9126|9124.8|9123.9|9129|9127.9|9122.7|9121.8|709
1593522600000|2020-06-30 13:10:00|9124.7|9123.8|9120|9118.5|9125.8|9124.9|9119.4|9118.4|711
1593522900000|2020-06-30 13:15:00|9120.1|9118.6|9118.9|9118|9121.9|9120.7|9117.3|9116.4|531
1593523200000|2020-06-30 13:20:00|9119|9118.1|9115.7|9114.8|9121.6|9120.7|9114|9113.1|552
1593523500000|2020-06-30 13:25:00|9115.8|9114.9|9117.8|9116.9|9119.4|9118.2|9113.7|9112.5|733
1593523800000|2020-06-30 13:30:00|9117.9|9117|9115.5|9114.6|9118.2|9117.3|9113.5|9112.5|818
1593524100000|2020-06-30 13:35:00|9115.6|9114.7|9110.9|9110|9116|9115.1|9108.7|9107.7|783
1593524400000|2020-06-30 13:40:00|9110.8|9109.9|9114|9112.5|9114.7|9113.5|9110.5|9109.6|815
1593524700000|2020-06-30 13:45:00|9113.7|9112.2|9113.5|9112.6|9114.7|9113.4|9111.9|9110.6|821
1593525000000|2020-06-30 13:50:00|9113.6|9112.7|9114.5|9113.6|9116.1|9115.1|9112.9|9112|829
1593525300000|2020-06-30 13:55:00|9114.7|9113.8|9111.2|9109.7|9116|9115.1|9111.1|9109.6|805
1593525600000|2020-06-30 14:00:00|9111.3|9109.8|9108|9107.1|9112.7|9110.6|9107.5|9106.2|885
1593525900000|2020-06-30 14:05:00|9108.1|9107.2|9106.5|9105.6|9109.3|9108|9105.6|9104.7|902
1593526200000|2020-06-30 14:10:00|9106.4|9105.5|9097.9|9097|9106.5|9105.5|9096.7|9095.5|905
1593526500000|2020-06-30 14:15:00|9098.4|9096.9|9094.2|9092.7|9098.8|9097.7|9092.6|9091.4|814
1593526800000|2020-06-30 14:20:00|9093.9|9093|9097|9096.1|9098.8|9097.7|9092.6|9091.4|934
1593527100000|2020-06-30 14:25:00|9096.8|9095.9|9097.1|9096.2|9100.3|9099.4|9095.2|9094|978
1593527400000|2020-06-30 14:30:00|9097.4|9095.9|9091|9090.1|9097.5|9096.1|9087.9|9086.5|952
1593527700000|2020-06-30 14:35:00|9090.9|9090|9090.5|9089|9094.9|9093.9|9089.1|9087.9|965
1593528000000|2020-06-30 14:40:00|9090.3|9088.8|9083.8|9082.3|9091.6|9090.1|9081.7|9080.2|1200
1593528300000|2020-06-30 14:45:00|9083.7|9082.2|9083.7|9082.8|9086.9|9085.5|9081.3|9080.2|1296
1593528600000|2020-06-30 14:50:00|9083.8|9082.9|9085.9|9085|9089.3|9087.8|9081.8|9080.6|1325
1593528900000|2020-06-30 14:55:00|9086.2|9084.7|9091.4|9090.5|9092.2|9090.7|9079.3|9078|1489
1593529200000|2020-06-30 15:00:00|9091.6|9090.1|9094.8|9093.3|9095.6|9094.5|9086.1|9084.6|1425
1593529500000|2020-06-30 15:05:00|9094.7|9093.8|9097.7|9096.8|9099.3|9097.9|9094.6|9093.5|1012
1593529800000|2020-06-30 15:10:00|9097.9|9096.4|9094.3|9092.8|9098.1|9096.7|9091.2|9090.1|856
1593530100000|2020-06-30 15:15:00|9094.2|9092.7|9097|9095.5|9098.5|9097.1|9092.3|9090.8|1132
1593530400000|2020-06-30 15:20:00|9096.5|9095.6|9084.9|9084|9096.9|9095.7|9084.6|9083.4|969
1593530700000|2020-06-30 15:25:00|9085|9084.1|9085.4|9084.5|9087.1|9085.8|9083.7|9082.7|898
1593531000000|2020-06-30 15:30:00|9085.5|9084.6|9083.2|9082.3|9086.3|9085.2|9080.8|9079.9|754
1593531300000|2020-06-30 15:35:00|9082.9|9082|9086.1|9085.2|9086.6|9085.3|9082.5|9081.3|743
1593531600000|2020-06-30 15:40:00|9086.2|9085.3|9084.2|9083.3|9086.2|9085.3|9081.1|9079.7|705
1593531900000|2020-06-30 15:45:00|9084.1|9083.2|9087.6|9086.7|9087.7|9086.8|9083.8|9082.9|484
1593532200000|2020-06-30 15:50:00|9087.5|9086.6|9088.2|9087.3|9089.7|9088.8|9086.1|9085.2|598
1593532500000|2020-06-30 15:55:00|9088.1|9087.2|9086.7|9085.8|9088.5|9087.6|9082|9080.8|749
1593532800000|2020-06-30 16:00:00|9086.5|9085.6|9091.1|9089.6|9092.8|9091.3|9084.4|9083.5|755
1593533100000|2020-06-30 16:05:00|9090.8|9089.9|9087.1|9086.2|9092.9|9091.8|9087.1|9086.2|556
1593533400000|2020-06-30 16:10:00|9087.2|9086.3|9089.9|9089|9090.5|9089.5|9086.1|9084.9|574
1593533700000|2020-06-30 16:15:00|9089.7|9088.8|9091.2|9090.3|9091.2|9090.3|9087.4|9086.2|451
1593534000000|2020-06-30 16:20:00|9091.1|9090.2|9091.8|9090.9|9092.7|9091.8|9088.3|9087.3|510
1593534300000|2020-06-30 16:25:00|9091.9|9091|9091.7|9090.2|9093.8|9092.6|9090.7|9089.2|502
1593534600000|2020-06-30 16:30:00|9091.8|9090.3|9095.5|9094.6|9095.5|9094.6|9091.4|9090.1|615
1593534900000|2020-06-30 16:35:00|9095.7|9094.8|9093.9|9093|9098.5|9097.4|9093.8|9092.7|758
1593535200000|2020-06-30 16:40:00|9094|9093.1|9093.3|9092.4|9094.7|9093.4|9091.4|9090.2|665
1593535500000|2020-06-30 16:45:00|9093.5|9092.6|9088.9|9088|9093.9|9093|9087.5|9086.3|570
1593535800000|2020-06-30 16:50:00|9088.8|9087.9|9085.3|9083.8|9089.2|9088.2|9084.2|9083.3|570
1593536100000|2020-06-30 16:55:00|9085.2|9083.7|9082.8|9081.9|9086|9084.6|9081.5|9080.4|635
1593536400000|2020-06-30 17:00:00|9082.7|9081.8|9083.9|9083|9084.6|9083.7|9082.7|9081.8|517
1593536700000|2020-06-30 17:05:00|9084|9083.1|9081.4|9080.5|9084.2|9083.3|9080.7|9079.8|491
1593537000000|2020-06-30 17:10:00|9081.5|9080.6|9081.1|9080.2|9082|9081.1|9079.3|9078.4|463
1593537300000|2020-06-30 17:15:00|9081.2|9080.3|9087.2|9086.3|9087.2|9086.3|9081.2|9080.3|420
1593537600000|2020-06-30 17:20:00|9087|9086.1|9086.8|9085.9|9089.2|9088.3|9086.5|9085.6|443
1593537900000|2020-06-30 17:25:00|9086.9|9086|9087.2|9086.3|9087.7|9086.8|9086|9085.1|358
1593538200000|2020-06-30 17:30:00|9087.1|9086.2|9084.6|9083.7|9087.5|9086.6|9084.4|9083.5|467
1593538500000|2020-06-30 17:35:00|9084.5|9083.6|9086.3|9085.4|9086.4|9085.5|9083.3|9082.4|452
1593538800000|2020-06-30 17:40:00|9086.4|9085.5|9086.4|9085.5|9086.9|9086|9084|9083.1|463
1593539100000|2020-06-30 17:45:00|9086.5|9085.6|9084.5|9083.6|9086.8|9085.9|9083.6|9082.7|427
1593539400000|2020-06-30 17:50:00|9084.4|9083.5|9081.8|9080.9|9085.7|9084.8|9081.5|9080.6|354
1593539700000|2020-06-30 17:55:00|9081.9|9081|9082.2|9081.3|9082.4|9081.5|9080.1|9079.2|467
1593540000000|2020-06-30 18:00:00|9082.3|9081.4|9082.2|9080.7|9084.1|9083.2|9081.9|9080.7|478
1593540300000|2020-06-30 18:05:00|9082.3|9080.8|9079.4|9078.5|9082.3|9081.1|9079.3|9078.4|316
1593540600000|2020-06-30 18:10:00|9079.3|9078.4|9079.5|9078.6|9080.5|9079.6|9079.1|9078.1|341
1593540900000|2020-06-30 18:15:00|9079.6|9078.7|9074.4|9073.5|9079.9|9079|9074.3|9073.2|528
1593541200000|2020-06-30 18:20:00|9074.5|9073.6|9071.6|9070.7|9075.8|9074.5|9070.5|9069.4|474
1593541500000|2020-06-30 18:25:00|9071.7|9070.8|9071.5|9070.6|9072.1|9071|9069.5|9068.5|452
1593541800000|2020-06-30 18:30:00|9071.4|9070.5|9073.2|9072.3|9073.3|9072.4|9070.4|9069.4|284
1593542100000|2020-06-30 18:35:00|9073.1|9072.2|9071.4|9069.9|9073.2|9072.3|9069.8|9068.6|264
1593542400000|2020-06-30 18:40:00|9071.2|9070.3|9070.8|9069.9|9072.7|9071.8|9070.7|9069.4|268
1593542700000|2020-06-30 18:45:00|9070.9|9070|9071|9070.1|9072.1|9071.2|9070.3|9069.3|280
1593543000000|2020-06-30 18:50:00|9071.1|9070.2|9072.5|9071.6|9073.7|9072.8|9070.7|9069.8|316
1593543300000|2020-06-30 18:55:00|9072.4|9071.5|9065.9|9064.4|9072.9|9071.7|9065.8|9064.3|555
1593543600000|2020-06-30 19:00:00|9065.8|9064.3|9070.3|9069.4|9072.1|9071.2|9065.8|9064.3|603
1593543900000|2020-06-30 19:05:00|9070|9069.1|9073|9071.5|9073.7|9072.5|9070|9068.9|534
1593544200000|2020-06-30 19:10:00|9073.1|9071.6|9072.3|9071.4|9073.1|9072|9071|9070|327
1593544500000|2020-06-30 19:15:00|9072.2|9071.3|9070.4|9069.5|9073.5|9072.6|9070.3|9069.3|349
1593544800000|2020-06-30 19:20:00|9070.6|9069.7|9070.6|9069.7|9072.3|9071.2|9070.2|9069.2|265
1593545100000|2020-06-30 19:25:00|9070.5|9069.6|9068.6|9067.7|9071.2|9070.1|9068.4|9067.5|345
1593545400000|2020-06-30 19:30:00|9068.5|9067.6|9066.8|9065.3|9068.5|9067.6|9066|9064.8|437
1593545700000|2020-06-30 19:35:00|9066.5|9065.6|9066.9|9066|9067.8|9066.6|9066.1|9064.8|304
1593546000000|2020-06-30 19:40:00|9066.7|9065.8|9066.9|9065.4|9067.9|9066.8|9066.6|9065.3|414
1593546300000|2020-06-30 19:45:00|9066.6|9065.7|9067.5|9066.6|9068.6|9067.4|9066.1|9064.9|482
1593546600000|2020-06-30 19:50:00|9067.4|9066.5|9066.2|9065.3|9067.4|9066.5|9065.3|9064.3|450
1593546900000|2020-06-30 19:55:00|9066.3|9065.4|9068|9067.1|9068.4|9067.5|9065.6|9064.7|591
1593547200000|2020-06-30 20:00:00|9067.7|9066.8|9068.6|9067.1|9068.7|9067.5|9066|9065.1|507
1593547500000|2020-06-30 20:05:00|9068.5|9067|9068|9066.5|9068.7|9067.5|9066|9064.7|414
1593547800000|2020-06-30 20:10:00|9068.1|9066.6|9063.2|9062.3|9068.1|9066.6|9063.1|9061.9|427
1593548100000|2020-06-30 20:15:00|9063.3|9061.8|9064.3|9062.8|9065.4|9064.2|9061.4|9060.2|337
1593548400000|2020-06-30 20:20:00|9064.2|9062.7|9062.9|9061.4|9064.3|9062.9|9061.7|9060.2|204
1593548700000|2020-06-30 20:25:00|9062.8|9061.3|9065.6|9064.1|9065.7|9064.8|9062.8|9061.3|150
1593549000000|2020-06-30 20:30:00|9065.5|9064|9065.7|9064.2|9065.9|9064.4|9064.2|9062.7|260
1593549300000|2020-06-30 20:35:00|9065.6|9064.1|9066|9064.5|9066.5|9065|9065|9063.9|211
1593549600000|2020-06-30 20:40:00|9065.9|9064.4|9066|9064.5|9067|9065.5|9065.6|9064.1|165
1593549900000|2020-06-30 20:45:00|9065.9|9064.4|9060.1|9058.6|9066.1|9064.6|9059.9|9058.4|331
1593550200000|2020-06-30 20:50:00|9060.2|9058.7|9059.9|9058.4|9063.7|9059.7|9058.7|9057.2|338
1593550500000|2020-06-30 20:55:00|9059.7|9058.2|9060|9057.6|9060.6|9058.8|9058.4|9055.2|574
1593550800000|2020-06-30 21:00:00|9060.2|9057.4|9062.5|9057.2|9063.7|9060.5|9059.8|9056.6|53
1593551100000|2020-06-30 21:05:00|9069.5|9057.5|9067.8|9059.9|9069.5|9061.7|9061.3|9055.5|273
1593551400000|2020-06-30 21:10:00|9068.2|9060.4|9066.5|9061.2|9068.5|9061.7|9065.9|9058.8|270
1593551700000|2020-06-30 21:15:00|9066.4|9061.3|9065.9|9061.3|9067.2|9062.4|9065|9060.2|167
1593552000000|2020-06-30 21:20:00|9066.1|9061.4|9065.6|9059.4|9068.1|9062.1|9064.4|9057.3|285
1593552300000|2020-06-30 21:25:00|9065.7|9059.3|9065.7|9059.6|9067.6|9060.1|9065.4|9057.8|1426
1593552600000|2020-06-30 21:30:00|9065.4|9059.9|9066|9060|9066.9|9060.2|9064.7|9057.2|309
1593552900000|2020-06-30 21:35:00|9065.9|9059.5|9060.7|9056.1|9067.5|9060.3|9060.1|9055.7|397
1593553200000|2020-06-30 21:40:00|9061.2|9056.2|9060|9056.6|9068.4|9057.3|9058.8|9055.2|183
1593553500000|2020-06-30 21:45:00|9060.4|9056.5|9060.8|9056.7|9061.5|9057.3|9059.4|9056.1|136
1593553800000|2020-06-30 21:50:00|9060.7|9056.8|9060.6|9055.9|9061.9|9057.1|9059.4|9055.3|200
1593554100000|2020-06-30 21:55:00|9060.5|9056.1|9059.8|9056.3|9061.6|9057.2|9059.6|9055.4|234
1593554400000|2020-06-30 22:00:00|9060.5|9056|9061.2|9058.5|9061.9|9059.3|9059.1|9056|396
1593554700000|2020-06-30 22:05:00|9061.3|9058.8|9061.5|9059.2|9062.6|9060.1|9060.8|9057.8|370
1593555000000|2020-06-30 22:10:00|9061.6|9059|9061.6|9059.3|9062.8|9060.5|9060.9|9058.7|309
1593555300000|2020-06-30 22:15:00|9061.5|9059.2|9061.3|9059.8|9062.1|9060|9060.6|9058.7|188
1593555600000|2020-06-30 22:20:00|9061.5|9060|9062.4|9060.9|9063.2|9061.6|9060.7|9059.1|191
1593555900000|2020-06-30 22:25:00|9062.5|9061|9063.7|9062.2|9064.8|9063.3|9061.9|9060|211
1593556200000|2020-06-30 22:30:00|9063.8|9062.3|9064.5|9063|9065|9063.2|9063.6|9061.7|158
1593556500000|2020-06-30 22:35:00|9064.6|9063.1|9065.4|9063.9|9066.2|9064.7|9064.3|9062.8|210
1593556800000|2020-06-30 22:40:00|9065.3|9063.8|9064.1|9062.6|9065.8|9064.3|9063.8|9062.2|149
1593557100000|2020-06-30 22:45:00|9064.2|9062.7|9064.6|9063.1|9064.8|9063.3|9064.1|9062.6|123
1593557400000|2020-06-30 22:50:00|9064.7|9063.2|9065.4|9063.9|9066.2|9064.5|9064.5|9062.7|177
1593557700000|2020-06-30 22:55:00|9065.5|9064|9066|9064.5|9066.4|9064.9|9065.3|9063.7|130
1593558000000|2020-06-30 23:00:00|9066.1|9064.6|9067.4|9065.9|9067.7|9066.2|9065.5|9064|155
1593558300000|2020-06-30 23:05:00|9067.3|9065.8|9065.9|9064.4|9067.3|9065.8|9065.8|9064.3|115
1593558600000|2020-06-30 23:10:00|9065.8|9064.3|9066.3|9064.8|9066.7|9065.2|9065.6|9064.1|91
1593558900000|2020-06-30 23:15:00|9066.4|9064.9|9066.2|9064.7|9066.6|9065.1|9065.8|9064.4|169
1593559200000|2020-06-30 23:20:00|9066.4|9064.9|9066.6|9065.1|9067.6|9066.2|9066|9064.5|215
1593559500000|2020-06-30 23:25:00|9066.5|9065|9067.1|9065.6|9067.1|9065.6|9066|9064.6|176
1593559800000|2020-06-30 23:30:00|9066.5|9065|9068.4|9066.9|9068.9|9067.4|9066.4|9064.9|228
1593560100000|2020-06-30 23:35:00|9068.5|9067|9069.7|9068.2|9069.9|9068.4|9068|9066.5|212
1593560400000|2020-06-30 23:40:00|9069.6|9068.1|9069.1|9067.6|9070|9068.5|9068.9|9067.4|163
1593560700000|2020-06-30 23:45:00|9069|9067.5|9068.2|9066.7|9069|9067.5|9068.2|9066.7|161
1593561000000|2020-06-30 23:50:00|9068.3|9066.8|9069.2|9067.7|9069.5|9068|9068.2|9066.7|104
1593561300000|2020-06-30 23:55:00|9069.1|9067.6|9069|9067.5|9069.5|9068|9068.8|9067.3|96
1593561600000|2020-07-01 00:00:00|9069.1|9067.6|9069.5|9068|9070|9068.5|9067.7|9066.2|333
1593561900000|2020-07-01 00:05:00|9069.4|9067.9|9070.8|9069.3|9071.1|9069.6|9068.8|9067.4|309
1593562200000|2020-07-01 00:10:00|9070.6|9069.1|9072|9070.5|9072.4|9071|9070.4|9069|333
1593562500000|2020-07-01 00:15:00|9071.9|9070.4|9071.5|9070.6|9072.1|9070.7|9071.1|9069.6|199
1593562800000|2020-07-01 00:20:00|9071.8|9070.3|9073|9071.5|9073.5|9072|9071.5|9070.2|157
1593563100000|2020-07-01 00:25:00|9073.1|9071.6|9072.4|9070.9|9073.2|9071.7|9071.9|9070.4|173
1593563400000|2020-07-01 00:30:00|9072.2|9070.7|9071.3|9069.8|9072.4|9070.9|9070.2|9068.7|194
1593563700000|2020-07-01 00:35:00|9071.2|9069.7|9070.3|9068.8|9071.3|9069.8|9069.4|9067.9|180
1593564000000|2020-07-01 00:40:00|9070.6|9069.1|9070.2|9068.7|9071.4|9070.2|9069.7|9068.2|135
1593564300000|2020-07-01 00:45:00|9070.3|9068.8|9070.5|9069.6|9070.7|9069.6|9069.8|9068.3|135
1593564600000|2020-07-01 00:50:00|9070.4|9069.5|9069.5|9068|9071|9069.7|9069.3|9068|219
1593564900000|2020-07-01 00:55:00|9069.3|9067.8|9069.7|9068.2|9070.9|9069.4|9068.9|9067.4|209
1593565200000|2020-07-01 01:00:00|9069.4|9067.9|9068.2|9066.7|9069.4|9067.9|9067.6|9066.3|270
1593565500000|2020-07-01 01:05:00|9068.3|9066.8|9071|9069.5|9071.4|9069.9|9067.4|9066.1|472
1593565800000|2020-07-01 01:10:00|9070.7|9069.2|9070.7|9069.2|9071.3|9069.9|9070.2|9068.7|178
1593566100000|2020-07-01 01:15:00|9070.8|9069.3|9072|9070.5|9072|9070.6|9070.4|9068.9|302
1593566400000|2020-07-01 01:20:00|9071.9|9070.4|9074.3|9072.8|9074.7|9073.2|9071.6|9070.4|219
1593566700000|2020-07-01 01:25:00|9074.4|9072.9|9075.1|9073.6|9076.2|9074.7|9074.2|9072.8|282
1593567000000|2020-07-01 01:30:00|9075.2|9073.7|9077.8|9076.3|9077.9|9076.4|9074.5|9073.2|434
1593567300000|2020-07-01 01:35:00|9077.6|9076.1|9079|9077.5|9079.2|9077.7|9076.1|9074.6|503
1593567600000|2020-07-01 01:40:00|9078.9|9077.4|9076.6|9074.4|9079.3|9077.8|9076.1|9074.2|397
1593567900000|2020-07-01 01:45:00|9075.5|9074.3|9076.1|9074.6|9076.6|9075.1|9074.1|9072.6|497
1593568200000|2020-07-01 01:50:00|9076|9074.5|9075.8|9074.3|9076.5|9075|9073.6|9072.1|374
1593568500000|2020-07-01 01:55:00|9075.9|9074.4|9072.7|9071.2|9076.1|9074.6|9072.5|9071|386
1593568800000|2020-07-01 02:00:00|9073|9071.5|9071.3|9069.8|9073|9071.5|9071.1|9069.6|409
1593569100000|2020-07-01 02:05:00|9071.4|9069.9|9070.8|9069.3|9072|9070.5|9069.8|9068.3|372
1593569400000|2020-07-01 02:10:00|9070.7|9069.2|9071.4|9069.9|9071.8|9070.3|9070.1|9068.6|306
1593569700000|2020-07-01 02:15:00|9071.5|9070|9072.6|9071.1|9072.6|9071.3|9070.9|9069.7|318
1593570000000|2020-07-01 02:20:00|9072.4|9070.9|9072.6|9071.1|9072.7|9071.4|9071.4|9070.2|276
1593570300000|2020-07-01 02:25:00|9072.7|9071.2|9072.5|9071.6|9073.1|9071.9|9071.9|9070.9|233
1593570600000|2020-07-01 02:30:00|9072.7|9071.8|9074.1|9072.6|9074.9|9073.7|9072.3|9071.2|364
1593570900000|2020-07-01 02:35:00|9074.2|9072.7|9075|9073.5|9075|9073.8|9073.2|9071.9|238
1593571200000|2020-07-01 02:40:00|9075.1|9073.6|9074.7|9073.2|9075.1|9073.7|9074.2|9072.8|175
1593571500000|2020-07-01 02:45:00|9074.6|9073.1|9074.2|9072.7|9074.7|9073.5|9073.4|9072.3|168
1593571800000|2020-07-01 02:50:00|9074.1|9072.6|9073.1|9071.6|9074.2|9072.7|9072.9|9071.6|187
1593572100000|2020-07-01 02:55:00|9073.2|9071.7|9076.2|9075.3|9077.6|9076.1|9072.9|9071.5|272
1593572400000|2020-07-01 03:00:00|9076.6|9075.1|9073.5|9072|9077.7|9076.4|9072.9|9071.6|425
1593572700000|2020-07-01 03:05:00|9073.7|9072.2|9073.7|9072.2|9074|9072.7|9072.8|9071.5|175
1593573000000|2020-07-01 03:10:00|9073.6|9072.1|9073.1|9071.6|9073.9|9072.4|9072.3|9071|177
1593573300000|2020-07-01 03:15:00|9073|9071.5|9072|9070.5|9073.2|9071.9|9071.1|9069.7|243
1593573600000|2020-07-01 03:20:00|9071.9|9070.4|9073.5|9072|9073.8|9072.3|9070.9|9069.9|180
1593573900000|2020-07-01 03:25:00|9073.4|9071.9|9073.7|9072.2|9073.9|9072.6|9073.2|9071.7|158
1593574200000|2020-07-01 03:30:00|9073.6|9072.1|9074.9|9073.4|9075.4|9074|9073.3|9071.8|161
1593574500000|2020-07-01 03:35:00|9074.8|9073.3|9074.4|9072.9|9075.3|9074.2|9073.7|9072.5|205
1593574800000|2020-07-01 03:40:00|9074.5|9073|9072.3|9070.8|9074.5|9073|9071.9|9070.6|239
1593575100000|2020-07-01 03:45:00|9072.4|9070.9|9073|9071.5|9073.7|9072.2|9071.8|9070.3|196
1593575400000|2020-07-01 03:50:00|9072.9|9071.4|9073.6|9072.1|9073.7|9072.2|9072.5|9071.2|177
1593575700000|2020-07-01 03:55:00|9073.5|9072|9077.1|9075.6|9077.1|9075.7|9073|9071.6|403
1593576000000|2020-07-01 04:00:00|9077|9075.5|9073.8|9072.3|9077.3|9076|9073.7|9072.3|257
1593576300000|2020-07-01 04:05:00|9073.5|9072|9076.8|9075.3|9077.1|9075.9|9073.4|9072|252
1593576600000|2020-07-01 04:10:00|9076.7|9075.2|9074.3|9072.8|9077.5|9076.6|9074.2|9072.7|223
1593576900000|2020-07-01 04:15:00|9074.2|9072.7|9073.7|9072.2|9074.5|9073.1|9073.4|9071.9|196
1593577200000|2020-07-01 04:20:00|9073.5|9072|9073.7|9072.2|9074.4|9072.9|9073.1|9071.6|222
1593577500000|2020-07-01 04:25:00|9073.6|9072.1|9073.8|9072.9|9075.1|9073.6|9073.4|9072|196
1593577800000|2020-07-01 04:30:00|9074.1|9072.6|9074.5|9073|9075|9073.5|9073.3|9072.1|182
1593578100000|2020-07-01 04:35:00|9074.6|9073.1|9073.3|9071.8|9074.7|9073.2|9073.1|9071.6|256
1593578400000|2020-07-01 04:40:00|9073.2|9071.7|9074.3|9072.8|9074.5|9073|9073.1|9071.6|269
1593578700000|2020-07-01 04:45:00|9074.2|9072.7|9075.7|9074.2|9075.8|9074.6|9073.8|9072.5|261
1593579000000|2020-07-01 04:50:00|9075.8|9074.3|9075.4|9073.9|9076.3|9075.1|9075.1|9073.7|181
1593579300000|2020-07-01 04:55:00|9075.3|9073.8|9076.8|9075.3|9077.5|9076.3|9074.3|9072.8|360
1593579600000|2020-07-01 05:00:00|9076.9|9075.4|9074.2|9072.7|9077|9075.5|9073.4|9072.2|428
1593579900000|2020-07-01 05:05:00|9074.3|9072.8|9074.3|9072.8|9074.6|9073.5|9073.2|9071.9|532
1593580200000|2020-07-01 05:10:00|9074.4|9072.9|9074.7|9073.2|9074.9|9073.5|9072.2|9071|422
1593580500000|2020-07-01 05:15:00|9074.8|9073.3|9077.5|9076|9077.6|9076.1|9074.1|9072.6|423
1593580800000|2020-07-01 05:20:00|9077.4|9075.9|9077.4|9075.9|9078.6|9077.3|9076.8|9075.3|345
1593581100000|2020-07-01 05:25:00|9077.5|9076|9077.2|9075.7|9078.2|9076.9|9075.4|9074|501
1593581400000|2020-07-01 05:30:00|9077.1|9075.6|9076.6|9075.1|9077.4|9076.1|9075.9|9074.6|370
1593581700000|2020-07-01 05:35:00|9076.7|9075.2|9077.7|9076.2|9077.8|9076.3|9075.8|9074.6|290
1593582000000|2020-07-01 05:40:00|9077.6|9076.1|9080|9078.5|9080|9078.7|9076.8|9075.6|279
1593582300000|2020-07-01 05:45:00|9080.1|9078.6|9078.7|9077.2|9080.2|9079.1|9078.4|9077.1|279
1593582600000|2020-07-01 05:50:00|9078.6|9077.1|9075.6|9074.1|9078.9|9077.7|9075.3|9074.1|348
1593582900000|2020-07-01 05:55:00|9075.5|9074|9074.6|9073.1|9076.3|9074.8|9074|9072.5|387
1593583200000|2020-07-01 06:00:00|9074.5|9073|9074.4|9073.5|9075.6|9074.1|9073.7|9072.3|437
1593583500000|2020-07-01 06:05:00|9074.3|9073.4|9073.5|9072|9075.3|9074.1|9073.2|9071.9|364
1593583800000|2020-07-01 06:10:00|9073.2|9072.3|9070.3|9069.4|9074|9072.8|9070.2|9069.1|519
1593584100000|2020-07-01 06:15:00|9070.6|9069.1|9070.9|9070|9071.5|9070.3|9068.9|9068|494
1593584400000|2020-07-01 06:20:00|9070.8|9069.9|9070.1|9068.6|9071.2|9070|9069.4|9068.5|273
1593584700000|2020-07-01 06:25:00|9070.2|9068.7|9071.4|9069.9|9071.6|9070.4|9069.2|9068.3|446
1593585000000|2020-07-01 06:30:00|9071.3|9069.8|9073.1|9072.2|9073.6|9072.7|9070|9069.1|411
1593585300000|2020-07-01 06:35:00|9073|9072.1|9073.4|9071.9|9074.5|9073.6|9072.7|9071.5|392
1593585600000|2020-07-01 06:40:00|9072.7|9071.8|9074.3|9072.8|9075.6|9074.6|9072.3|9071.1|393
1593585900000|2020-07-01 06:45:00|9074.4|9072.9|9070.4|9069.5|9074.4|9072.9|9069.4|9068.3|372
1593586200000|2020-07-01 06:50:00|9070.5|9069.6|9069.9|9069|9071|9069.8|9069|9067.7|340
1593586500000|2020-07-01 06:55:00|9070.2|9068.7|9072.7|9071.2|9073|9071.7|9068.3|9067.4|407
1593586800000|2020-07-01 07:00:00|9072.6|9071.1|9065.9|9065|9073.4|9072.1|9065.3|9064.1|495
1593587100000|2020-07-01 07:05:00|9065.8|9064.9|9064|9063.1|9066.1|9064.9|9062.6|9061.7|396
1593587400000|2020-07-01 07:10:00|9064.1|9063.2|9066.1|9065.2|9066.5|9065.5|9062.8|9061.9|458
1593587700000|2020-07-01 07:15:00|9066.2|9065.3|9061.5|9060.6|9066.4|9065.3|9061|9060|542
1593588000000|2020-07-01 07:20:00|9061.6|9060.7|9062.4|9061.5|9063.9|9062.8|9061.5|9060.5|436
1593588300000|2020-07-01 07:25:00|9062.3|9061.4|9064.6|9063.7|9065.1|9064.2|9062.3|9061.4|358
1593588600000|2020-07-01 07:30:00|9064.8|9063.9|9065.5|9064.6|9068.3|9067.3|9064.1|9063.1|519
1593588900000|2020-07-01 07:35:00|9065.6|9064.7|9065.7|9064.8|9067.6|9066.7|9065.4|9064.5|461
1593589200000|2020-07-01 07:40:00|9065.6|9064.7|9069.9|9069|9070.7|9069.8|9065.5|9064.6|487
1593589500000|2020-07-01 07:45:00|9069.8|9068.9|9071.3|9069.8|9071.8|9070.5|9069.2|9068.2|475
1593589800000|2020-07-01 07:50:00|9070.7|9069.6|9077.1|9075.6|9077.1|9075.6|9070.7|9069.6|498
1593590100000|2020-07-01 07:55:00|9077|9075.5|9074.2|9072.7|9077.6|9076.1|9072.5|9071|644
1593590400000|2020-07-01 08:00:00|9074.3|9072.8|9066.6|9065.7|9075.9|9074.7|9065.9|9064.9|689
1593590700000|2020-07-01 08:05:00|9066.7|9065.8|9061.6|9060.7|9067.2|9065.9|9061.3|9060.4|685
1593591000000|2020-07-01 08:10:00|9061.5|9060.6|9057.7|9056.8|9061.5|9060.6|9057.4|9056.5|677
1593591300000|2020-07-01 08:15:00|9058.3|9057.4|9060|9058.5|9060.9|9059.7|9056.4|9055.4|601
1593591600000|2020-07-01 08:20:00|9059.9|9059|9059.2|9058.3|9061.2|9060|9057.8|9056.8|551
1593591900000|2020-07-01 08:25:00|9059.3|9058.4|9062|9059.1|9062.4|9061.3|9059.1|9058.2|544
1593592200000|2020-07-01 08:30:00|9061.9|9059.3|9059.5|9058.6|9063.1|9061.9|9058.8|9057.7|524
1593592500000|2020-07-01 08:35:00|9059.6|9058.7|9061.1|9060.2|9061.3|9060.4|9058.3|9057.2|491
1593592800000|2020-07-01 08:40:00|9061.3|9060.4|9060.4|9059.5|9062.6|9061.5|9058.7|9057.5|642
1593593100000|2020-07-01 08:45:00|9060.3|9059.4|9060.4|9059.5|9061.7|9060.8|9059.4|9058.3|488
1593593400000|2020-07-01 08:50:00|9060.5|9059.6|9061|9060.1|9063.6|9062.7|9060.3|9059.4|538
1593593700000|2020-07-01 08:55:00|9060.8|9059.9|9067.3|9066.4|9068.1|9067.1|9059.3|9058.3|685
1593594000000|2020-07-01 09:00:00|9067.4|9066.5|9062.5|9061.6|9070|9069.1|9062.5|9061.3|558
1593594300000|2020-07-01 09:05:00|9062.6|9061.7|9058.2|9057.3|9063.2|9061.9|9057.9|9057|471
1593594600000|2020-07-01 09:10:00|9058.5|9057.6|9059.5|9058.6|9061.9|9061|9058.5|9057.6|425
1593594900000|2020-07-01 09:15:00|9059.4|9058.5|9056.7|9055.8|9059.9|9059|9055.9|9055|492
1593595200000|2020-07-01 09:20:00|9056.6|9055.7|9054.4|9053.5|9057.2|9056.3|9051.7|9050.8|479
1593595500000|2020-07-01 09:25:00|9054.3|9053.4|9052|9051.1|9055.2|9054.1|9051.1|9050.2|458
1593595800000|2020-07-01 09:30:00|9052.1|9051.2|9053.2|9052.3|9054.2|9053.3|9050.9|9050|532
1593596100000|2020-07-01 09:35:00|9053|9052.1|9050|9049.1|9054.2|9053.3|9048.5|9047.6|464
1593596400000|2020-07-01 09:40:00|9049.9|9049|9050.1|9049.2|9050.4|9049.5|9048.9|9048|485
1593596700000|2020-07-01 09:45:00|9050|9049.1|9051.7|9050.8|9053.2|9052.3|9049|9048.1|621
1593597000000|2020-07-01 09:50:00|9051.6|9050.7|9047.1|9046.2|9052.1|9050.9|9046.8|9045.9|458
1593597300000|2020-07-01 09:55:00|9046.9|9046|9041.1|9040.2|9047.3|9046.2|9038|9037.1|697
1593597600000|2020-07-01 10:00:00|9041.2|9040.3|9037.4|9036.5|9043.1|9042.1|9037.4|9036.5|571
1593597900000|2020-07-01 10:05:00|9037.2|9036.3|9038.7|9037.8|9040.5|9039.6|9035.6|9034.7|574
1593598200000|2020-07-01 10:10:00|9038.6|9037.7|9032.2|9031.3|9038.9|9038|9031.9|9031|575
1593598500000|2020-07-01 10:15:00|9032.3|9031.4|9026.6|9025.7|9035.5|9034.6|9026.3|9025.2|633
1593598800000|2020-07-01 10:20:00|9026.5|9025.6|9026.2|9025.3|9027.1|9026.2|9021|9020.1|711
1593599100000|2020-07-01 10:25:00|9026.1|9025.2|9029.7|9028.8|9029.8|9028.8|9025.3|9024.4|502
1593599400000|2020-07-01 10:30:00|9029.6|9028.7|9029.6|9028.7|9030.4|9029.5|9026.5|9025.6|548
1593599700000|2020-07-01 10:35:00|9029.5|9028.6|9028.7|9027.8|9032.2|9031.3|9027.5|9026.5|663
1593600000000|2020-07-01 10:40:00|9028.8|9027.9|9028.9|9028|9032|9031.1|9027.9|9026.8|601
1593600300000|2020-07-01 10:45:00|9029|9028.1|9030.9|9029.4|9032.2|9031.3|9028.8|9027.9|595
1593600600000|2020-07-01 10:50:00|9030.7|9029.8|9032.5|9031.6|9034.4|9033.3|9028.9|9028|662
1593600900000|2020-07-01 10:55:00|9032.8|9031.3|9031.8|9030.9|9033.6|9032.3|9030.9|9029.7|603
1593601200000|2020-07-01 11:00:00|9031.9|9030.4|9032.3|9031.4|9032.3|9031.4|9029.1|9028.2|517
1593601500000|2020-07-01 11:05:00|9032.2|9031.3|9035.2|9034.3|9038.5|9037.6|9032.1|9031.2|925
1593601800000|2020-07-01 11:10:00|9035.1|9034.2|9040|9038.5|9040.9|9040|9034.1|9033.2|668
1593602100000|2020-07-01 11:15:00|9039.8|9038.9|9033.1|9032.2|9040|9038.9|9032.4|9031.5|686
1593602400000|2020-07-01 11:20:00|9033|9032.1|9031.6|9030.7|9035.8|9034.9|9030.9|9029.8|625
1593602700000|2020-07-01 11:25:00|9031.7|9030.8|9037.4|9036.5|9038.6|9037.7|9031.6|9030.7|592
1593603000000|2020-07-01 11:30:00|9037.3|9036.4|9041.7|9040.8|9042.3|9041.3|9036.3|9035.4|767
1593603300000|2020-07-01 11:35:00|9042.2|9040.7|9039.9|9039|9044.1|9043.1|9039.5|9038.4|909
1593603600000|2020-07-01 11:40:00|9039.8|9038.9|9042.3|9041.4|9042.7|9041.8|9039|9037.8|687
1593603900000|2020-07-01 11:45:00|9042.2|9041.3|9042.9|9042|9043.6|9042.6|9040.6|9039.7|585
1593604200000|2020-07-01 11:50:00|9043.1|9042.2|9043.9|9043|9045.6|9044.7|9041.2|9040.3|760
1593604500000|2020-07-01 11:55:00|9044|9043.1|9043.1|9042.2|9044.3|9043.1|9039.8|9038.9|655
1593604800000|2020-07-01 12:00:00|9043|9042.1|9045.4|9044.5|9045.8|9044.7|9042.8|9041.9|654
1593605100000|2020-07-01 12:05:00|9045.5|9044.6|9044.9|9043.4|9050.6|9049.4|9043.3|9041.9|702
1593605400000|2020-07-01 12:10:00|9044.6|9043.7|9047.1|9039.6|9049.5|9048.2|9044.5|9038.8|800
1593605700000|2020-07-01 12:15:00|9048.2|9039|9046.3|9045.4|9048.6|9047.4|9043.4|9038.1|899
1593606000000|2020-07-01 12:20:00|9046.2|9045.3|9043.9|9043|9047.6|9046.7|9043.4|9042.5|710
1593606300000|2020-07-01 12:25:00|9043.8|9042.9|9041.9|9041|9044.3|9043.2|9041|9040.1|667
1593606600000|2020-07-01 12:30:00|9041.8|9040.9|9042.6|9041.7|9044.2|9043.3|9041.3|9040.4|625
1593606900000|2020-07-01 12:35:00|9042.5|9041.6|9036.8|9035.9|9043.2|9042.3|9036.1|9035.2|754
1593607200000|2020-07-01 12:40:00|9036.7|9035.8|9038.3|9037.4|9039.6|9038.3|9036.7|9035.8|648
1593607500000|2020-07-01 12:45:00|9038.4|9037.5|9040.2|9038.7|9040.5|9039.1|9035.7|9034.5|654
1593607800000|2020-07-01 12:50:00|9040.3|9038.8|9040|9038.5|9041.4|9040.2|9037|9035.8|906
1593608100000|2020-07-01 12:55:00|9039.9|9038.4|9036.9|9036|9040.8|9039.4|9036.8|9035.9|924
1593608400000|2020-07-01 13:00:00|9036.8|9035.9|9032|9031.1|9038.2|9037.3|9029.5|9028.4|746
1593608700000|2020-07-01 13:05:00|9031.9|9031|9032.5|9031.6|9032.8|9031.9|9029.6|9028.7|713
1593609000000|2020-07-01 13:10:00|9032.4|9031.5|9035|9034.1|9035.3|9034.3|9032.1|9031.1|562
1593609300000|2020-07-01 13:15:00|9034.9|9034|9038.9|9038|9040.1|9039|9034.9|9034|679
1593609600000|2020-07-01 13:20:00|9039|9038.1|9042.1|9041.2|9042.4|9041.4|9038.3|9037.4|623
1593609900000|2020-07-01 13:25:00|9041.9|9041|9043.1|9042.2|9043.8|9042.9|9041.8|9040.8|554
1593610200000|2020-07-01 13:30:00|9043.2|9042.3|9040.7|9039.2|9043.5|9042.6|9037.4|9036.5|643
1593610500000|2020-07-01 13:35:00|9040.9|9039.4|9041.4|9040.5|9041.6|9040.7|9038.9|9037.7|827
1593610800000|2020-07-01 13:40:00|9041.3|9040.4|9039.2|9037.7|9041.6|9040.7|9036.5|9035.1|803
1593611100000|2020-07-01 13:45:00|9039.1|9037.6|9041.4|9040.5|9042.4|9041.5|9038.1|9036.9|685
1593611400000|2020-07-01 13:50:00|9041.3|9040.4|9042.7|9041.8|9044.2|9043.3|9040.6|9039.7|805
1593611700000|2020-07-01 13:55:00|9042.6|9041.7|9045.3|9043.8|9047.5|9046.1|9042.4|9041.4|812
1593612000000|2020-07-01 14:00:00|9045.6|9043.2|9050.6|9049.1|9051|9049.5|9043|9041.5|1159
1593612300000|2020-07-01 14:05:00|9050.7|9049.2|9051.2|9049.7|9052.6|9051.4|9049.2|9048|942
1593612600000|2020-07-01 14:10:00|9051.3|9049.8|9051.6|9050.7|9052.6|9051.7|9050.4|9049.2|839
1593612900000|2020-07-01 14:15:00|9051.7|9050.8|9048.1|9047.2|9052.6|9051.6|9048|9047.1|694
1593613200000|2020-07-01 14:20:00|9047.9|9047|9050.9|9049.4|9052.2|9051|9047.3|9046.4|695
1593613500000|2020-07-01 14:25:00|9051|9049.5|9048.4|9046.9|9051.9|9051|9048|9046.9|834
1593613800000|2020-07-01 14:30:00|9048.3|9047.4|9052.2|9051.3|9054.4|9053.3|9046.1|9045.2|897
1593614100000|2020-07-01 14:35:00|9052.3|9051.4|9052.4|9050.9|9054.3|9053.2|9050.3|9049.4|858
1593614400000|2020-07-01 14:40:00|9052.1|9050.6|9053.2|9052.3|9055.3|9054.4|9049.9|9048.5|853
1593614700000|2020-07-01 14:45:00|9053.4|9052.5|9051.5|9050.6|9053.4|9052.5|9050.1|9049|665
1593615000000|2020-07-01 14:50:00|9051.6|9050.7|9044.2|9043.3|9052.6|9051.4|9043.8|9042.9|620
1593615300000|2020-07-01 14:55:00|9044.3|9043.4|9039.5|9038.6|9044.6|9043.7|9038.3|9037.4|844
1593615600000|2020-07-01 15:00:00|9039.4|9038.5|9041|9040.1|9041.6|9040.4|9038.3|9037.4|811
1593615900000|2020-07-01 15:05:00|9041.1|9040.2|9038.4|9036.9|9042.2|9041.3|9036.3|9035.4|739
1593616200000|2020-07-01 15:10:00|9038.3|9036.8|9041.5|9040.6|9043.6|9042.5|9038|9036.8|767
1593616500000|2020-07-01 15:15:00|9041.6|9040.7|9037.7|9036.8|9042|9040.9|9035.7|9034.5|905
1593616800000|2020-07-01 15:20:00|9037.6|9036.7|9038.6|9037.7|9041.1|9040.1|9037.6|9036.7|732
1593617100000|2020-07-01 15:25:00|9038.3|9037.4|9036.4|9035.5|9039.4|9038.3|9035.2|9034.3|620
1593617400000|2020-07-01 15:30:00|9036.3|9035.4|9033|9032.1|9037.1|9036.2|9032.8|9031.7|500
1593617700000|2020-07-01 15:35:00|9032.9|9032|9032.5|9031.6|9033.4|9032.5|9031.3|9030.4|593
1593618000000|2020-07-01 15:40:00|9032.4|9031.5|9032.9|9032|9034.3|9033.4|9031.3|9030.4|559
1593618300000|2020-07-01 15:45:00|9032.8|9031.9|9029.1|9028.2|9032.9|9032|9028.1|9027.2|620
1593618600000|2020-07-01 15:50:00|9029|9028.1|9026.1|9025.2|9030.2|9029.3|9025.8|9024.9|598
1593618900000|2020-07-01 15:55:00|9026.2|9025.3|9026.2|9025.3|9026.7|9025.8|9024.2|9023.3|558
1593619200000|2020-07-01 16:00:00|9026.3|9025.4|9023.5|9022.6|9027.5|9026.6|9023.4|9022.5|540
1593619500000|2020-07-01 16:05:00|9023.4|9022.5|9021.8|9020.9|9024.1|9023.2|9021.3|9020.4|470
1593619800000|2020-07-01 16:10:00|9021.7|9020.8|9018.6|9017.7|9022.6|9021.7|9018.5|9017.6|558
1593620100000|2020-07-01 16:15:00|9018.3|9017.4|9017.6|9016.7|9019.5|9018.6|9017.6|9016.7|498
1593620400000|2020-07-01 16:20:00|9017.9|9017|9020.3|9019.4|9020.5|9019.6|9016.3|9015.4|474
1593620700000|2020-07-01 16:25:00|9020.5|9019.6|9022.6|9021.7|9023.5|9022.6|9020.1|9019.2|431
1593621000000|2020-07-01 16:30:00|9022.5|9021.6|9018.5|9017.6|9022.6|9021.7|9018.5|9017.5|483
1593621300000|2020-07-01 16:35:00|9018.4|9017.5|9019.5|9018.6|9020.1|9019.2|9018.4|9017.5|408
1593621600000|2020-07-01 16:40:00|9019.6|9018.7|9020.1|9019.2|9022.2|9021.3|9018.9|9018|375
1593621900000|2020-07-01 16:45:00|9020|9019.1|9022.2|9021.3|9022.3|9021.4|9018.1|9016.6|823
1593622200000|2020-07-01 16:50:00|9022.3|9021.4|9025.5|9024.6|9026|9025.1|9021.3|9020.4|500
1593622500000|2020-07-01 16:55:00|9025.6|9024.7|9025.2|9024.3|9027.9|9026.8|9023.7|9022.8|551
1593622800000|2020-07-01 17:00:00|9025.1|9024.2|9022.8|9021.9|9026.2|9024.9|9022.5|9021.6|469
1593623100000|2020-07-01 17:05:00|9022.9|9022|9021.9|9021|9024|9023.1|9020.2|9019.3|507
1593623400000|2020-07-01 17:10:00|9022.1|9021.2|9024.6|9023.7|9025|9024.1|9021.5|9020.6|486
1593623700000|2020-07-01 17:15:00|9024.7|9023.8|9022.2|9021.3|9024.9|9024|9021.9|9021|365
1593624000000|2020-07-01 17:20:00|9022.3|9021.4|9021.8|9020.9|9022.5|9021.6|9021.5|9020.6|325
1593624300000|2020-07-01 17:25:00|9021.6|9020.7|9022.8|9021.9|9024.2|9023.3|9021|9020.1|390
1593624600000|2020-07-01 17:30:00|9023|9022.1|9020.6|9019.7|9023.1|9022.2|9020.1|9019.2|327
1593624900000|2020-07-01 17:35:00|9020.5|9019.6|9018.1|9017.2|9021.5|9020.6|9018|9017.1|360
1593625200000|2020-07-01 17:40:00|9018|9017.1|9018.3|9017.4|9019.7|9018.8|9017.8|9016.9|421
1593625500000|2020-07-01 17:45:00|9018.4|9017.5|9020.3|9019.4|9020.5|9019.5|9017.7|9016.8|353
1593625800000|2020-07-01 17:50:00|9020.2|9019.3|9017|9016.1|9020.3|9019.4|9016.3|9015.4|385
1593626100000|2020-07-01 17:55:00|9017.1|9016.2|9023|9015.1|9025|9017|9016.4|9014.2|459
1593626400000|2020-07-01 18:00:00|9022.9|9015.5|9019|9017.5|9024.8|9017.9|9017.2|9015|593
1593626700000|2020-07-01 18:05:00|9019.1|9017.6|9018.7|9017.2|9020.3|9019.4|9018|9016.6|450
1593627000000|2020-07-01 18:10:00|9018.8|9017.3|9021.7|9020.8|9021.7|9020.8|9018|9016.9|410
1593627300000|2020-07-01 18:15:00|9021.6|9020.7|9021.8|9020.9|9021.9|9021|9019.8|9018.9|426
1593627600000|2020-07-01 18:20:00|9021.7|9020.8|9022.3|9021.4|9023.3|9022.4|9021.3|9020.4|385
1593627900000|2020-07-01 18:25:00|9022.1|9021.2|9024|9023.1|9024.3|9023.4|9021.8|9020.7|394
1593628200000|2020-07-01 18:30:00|9023.9|9023|9024.2|9023.3|9024.8|9023.8|9023|9021.8|353
1593628500000|2020-07-01 18:35:00|9024.1|9023.2|9025|9024.1|9026.3|9025.4|9024.1|9023|346
1593628800000|2020-07-01 18:40:00|9025.2|9024.3|9022.8|9021.9|9025.5|9024.4|9021.2|9020.1|471
1593629100000|2020-07-01 18:45:00|9022.7|9021.8|9020.7|9019.8|9023.2|9022.3|9019.7|9018.6|314
1593629400000|2020-07-01 18:50:00|9020.8|9019.9|9019.1|9018.2|9021|9020.1|9018.7|9017.5|320
1593629700000|2020-07-01 18:55:00|9019.2|9018.3|9017.4|9016.5|9020.3|9019.4|9017.3|9016.4|486
1593630000000|2020-07-01 19:00:00|9017.5|9016.6|9017.9|9017|9021.3|9020.3|9017.3|9016.2|446
1593630300000|2020-07-01 19:05:00|9018|9017.1|9016.8|9015.9|9018.9|9017.9|9016.6|9015.7|419
1593630600000|2020-07-01 19:10:00|9016.9|9016|9015.7|9014.8|9017.7|9016.8|9015.6|9014.7|423
1593630900000|2020-07-01 19:15:00|9015.8|9014.9|9016.2|9015.3|9016.9|9016|9015.4|9014.3|257
1593631200000|2020-07-01 19:20:00|9016.5|9015|9016|9014.5|9017|9015.7|9015.7|9014.5|208
1593631500000|2020-07-01 19:25:00|9016.2|9014.7|9015.6|9014.1|9016.9|9015.8|9014.8|9013.9|286
1593631800000|2020-07-01 19:30:00|9015.5|9014.6|9014.5|9013|9016.8|9015.4|9013.3|9012.1|517
1593632100000|2020-07-01 19:35:00|9014.4|9012.9|9015.8|9014.9|9016.1|9015.2|9013.4|9012.4|426
1593632400000|2020-07-01 19:40:00|9015.7|9014.8|9014.5|9013.6|9016.1|9015|9014.2|9013.3|398
1593632700000|2020-07-01 19:45:00|9014.6|9013.7|9014.8|9013.9|9015.8|9014.6|9014.4|9013.5|351
1593633000000|2020-07-01 19:50:00|9014.9|9014|9017.3|9016.4|9017.8|9016.9|9014.9|9013.6|398
1593633300000|2020-07-01 19:55:00|9017.4|9016.5|9017.5|9016|9018.5|9017.6|9016.8|9015.6|379
1593633600000|2020-07-01 20:00:00|9017.4|9015.9|9019|9018.1|9019.3|9018.2|9016.9|9015.9|394
1593633900000|2020-07-01 20:05:00|9019.1|9018.2|9019.8|9018.3|9020.8|9019.5|9019.1|9017.9|241
1593634200000|2020-07-01 20:10:00|9019.7|9018.2|9019.4|9017.9|9020.2|9019|9019.1|9017.8|126
1593634500000|2020-07-01 20:15:00|9019.6|9018.1|9019.7|9018.2|9020.4|9018.9|9019.3|9017.9|101
1593634800000|2020-07-01 20:20:00|9019.8|9018.3|9020.3|9018.8|9020.4|9019.1|9018.9|9017.7|136
1593635100000|2020-07-01 20:25:00|9020.4|9018.9|9020.8|9019.3|9021.2|9019.9|9019.8|9018.7|96
1593635400000|2020-07-01 20:30:00|9020.7|9019.2|9020.1|9018.6|9021.1|9019.8|9019.6|9018.2|149
1593635700000|2020-07-01 20:35:00|9020.2|9018.7|9019.5|9018|9020.9|9019.4|9019.1|9017.6|229
1593636000000|2020-07-01 20:40:00|9019.4|9017.9|9018.3|9016.8|9019.7|9018.2|9017.7|9016.3|238
1593636300000|2020-07-01 20:45:00|9018|9017.1|9019.2|9017.7|9019.4|9017.9|9017.4|9016.2|256
1593636600000|2020-07-01 20:50:00|9019.1|9017.6|9019.6|9018.1|9019.8|9018.3|9018|9016.5|201
1593636900000|2020-07-01 20:55:00|9019.5|9018|9022.1|9017.1|9025.4|9018|9018.7|9013.8|434
1593637200000|2020-07-01 21:00:00|9025.1|9017.2|9026.3|9014.3|9027.9|9020.6|9022|9014|33
1593637500000|2020-07-01 21:05:00|9025.9|9013.9|9025.8|9014.8|9028.5|9016.6|9025.1|9013.3|173
1593637800000|2020-07-01 21:10:00|9025.7|9014.6|9024|9012|9026.8|9016|9020.4|9010|323
1593638100000|2020-07-01 21:15:00|9023.9|9011.9|9023.5|9014.4|9027|9015.8|9017|9009.3|591
1593638400000|2020-07-01 21:20:00|9023.6|9014.6|9022.3|9015.5|9026.9|9017.5|9016.4|9010.5|409
1593638700000|2020-07-01 21:25:00|9023.1|9014.8|9023.6|9015.5|9025.2|9016.4|9020.8|9011.8|279
1593639000000|2020-07-01 21:30:00|9023.4|9015.1|9022.8|9016.3|9026.3|9018.3|9022|9013.8|400
1593639300000|2020-07-01 21:35:00|9023|9016.2|9020.3|9014.1|9027.2|9017.7|9019.2|9012.6|686
1593639600000|2020-07-01 21:40:00|9020.6|9014|9018.9|9010.9|9021.4|9015.1|9018.1|9009.8|216
1593639900000|2020-07-01 21:45:00|9018.8|9011.4|9019.3|9012.5|9020.8|9014|9018|9009.8|371
1593640200000|2020-07-01 21:50:00|9019.2|9012.7|9019.8|9012.5|9021.6|9014.7|9017.6|9009.6|321
1593640500000|2020-07-01 21:55:00|9019.9|9012.7|9019.3|9013.5|9020.9|9015.2|9018.4|9012.3|308
1593640800000|2020-07-01 22:00:00|9019.6|9013.1|9018.1|9015.7|9020.7|9016.7|9017.6|9013.1|532
1593641100000|2020-07-01 22:05:00|9018.3|9015.3|9020|9017.6|9020.3|9018.1|9018.1|9015|322
1593641400000|2020-07-01 22:10:00|9019.9|9017.5|9018.7|9016|9020.4|9017.8|9018.2|9016|227
1593641700000|2020-07-01 22:15:00|9018.9|9016.1|9018.4|9016.9|9019.3|9017.2|9017.8|9015.5|343
1593642000000|2020-07-01 22:20:00|9018.3|9016.8|9017.8|9015.5|9018.6|9016.9|9017.4|9015.4|209
1593642300000|2020-07-01 22:25:00|9017.9|9015.4|9018.6|9017.1|9018.6|9017.1|9017.3|9015.4|213
1593642600000|2020-07-01 22:30:00|9018.3|9016.8|9018.7|9017.2|9019.3|9017.4|9018.3|9016.3|125
1593642900000|2020-07-01 22:35:00|9018.6|9017.1|9018.8|9016.6|9018.8|9017.2|9017.8|9016|161
1593643200000|2020-07-01 22:40:00|9019|9016.7|9018.9|9016.6|9019.2|9017.1|9017.9|9016.3|130
1593643500000|2020-07-01 22:45:00|9018.6|9017.1|9018.6|9016.4|9019.2|9017.1|9017.9|9015.5|162
1593643800000|2020-07-01 22:50:00|9018.7|9016.7|9018.4|9016.9|9019|9017.1|9018.1|9016.3|100
1593644100000|2020-07-01 22:55:00|9018.6|9017.1|9019.1|9017.6|9019.1|9017.6|9018|9015.9|110
1593644400000|2020-07-01 23:00:00|9018.4|9016.9|9019.4|9017.9|9020.1|9018.3|9018.4|9016.7|197
1593644700000|2020-07-01 23:05:00|9019.3|9017.8|9019.1|9017.6|9019.7|9018.1|9018.6|9016.8|130
1593645000000|2020-07-01 23:10:00|9019.3|9017.8|9019.9|9018.4|9020.6|9019.1|9018.6|9017.1|158
1593645300000|2020-07-01 23:15:00|9020|9018.5|9020.1|9018.6|9020.8|9019.3|9019.7|9018.2|174
1593645600000|2020-07-01 23:20:00|9020|9018.5|9020|9018.5|9020.3|9018.8|9018.9|9017.4|129
1593645900000|2020-07-01 23:25:00|9019.9|9018.4|9022.1|9020.6|9022.1|9020.6|9019.8|9018.3|150
1593646200000|2020-07-01 23:30:00|9022.2|9020.7|9022.6|9021.1|9023|9021.5|9021.6|9020.1|230
1593646500000|2020-07-01 23:35:00|9022.7|9021.2|9023.4|9021.9|9023.8|9022.5|9022.6|9021.1|143
1593646800000|2020-07-01 23:40:00|9023.5|9022|9024.2|9022.7|9024.6|9023.1|9023.4|9021.9|133
1593647100000|2020-07-01 23:45:00|9024.1|9022.6|9024.2|9022.7|9024.5|9023.1|9023.8|9022.6|84
1593647400000|2020-07-01 23:50:00|9024.3|9022.8|9025.7|9024.2|9028.6|9027.1|9024.1|9022.6|302
1593647700000|2020-07-01 23:55:00|9025.8|9024.3|9027.5|9026|9028.3|9026.8|9025.8|9024.3|353
1593648000000|2020-07-02 00:00:00|9027.6|9026.1|9024.9|9023.4|9027.6|9026.1|9024.4|9023|405
1593648300000|2020-07-02 00:05:00|9025|9023.5|9025.2|9023.7|9025.6|9024.1|9024.7|9023.2|259
1593648600000|2020-07-02 00:10:00|9025.1|9023.6|9025.8|9024.3|9026.7|9025.2|9024.9|9023.4|256
1593648900000|2020-07-02 00:15:00|9025.9|9024.4|9025.4|9023.9|9027.4|9025.9|9025.3|9023.8|253
1593649200000|2020-07-02 00:20:00|9025.5|9024|9024.8|9023.3|9026|9024.5|9024.6|9023.2|150
1593649500000|2020-07-02 00:25:00|9024.9|9023.4|9025.7|9024.2|9026.4|9024.9|9024.4|9022.9|205
1593649800000|2020-07-02 00:30:00|9025.6|9024.1|9027.1|9025.6|9027.9|9026.5|9025.3|9023.8|213
1593650100000|2020-07-02 00:35:00|9027.2|9025.7|9027|9025.5|9027.3|9025.8|9025.7|9024.7|173
1593650400000|2020-07-02 00:40:00|9026.9|9025.4|9027.6|9026.1|9027.8|9026.3|9025.6|9024.1|224
1593650700000|2020-07-02 00:45:00|9027.3|9025.8|9026.3|9024.8|9027.6|9026.1|9025.8|9024.5|200
1593651000000|2020-07-02 00:50:00|9026.2|9024.7|9025.2|9023.7|9026.3|9024.8|9024.7|9023.2|163
1593651300000|2020-07-02 00:55:00|9025.1|9023.6|9024.1|9022.6|9025.7|9024.2|9023.9|9022.4|238
1593651600000|2020-07-02 01:00:00|9024.2|9022.7|9023.6|9022.1|9024.7|9023.2|9022.7|9021.2|333
1593651900000|2020-07-02 01:05:00|9023.7|9022.2|9021.5|9020|9023.7|9022.2|9021.2|9019.7|234
1593652200000|2020-07-02 01:10:00|9021.6|9020.1|9021.7|9020.2|9022.4|9020.9|9021.3|9019.8|263
1593652500000|2020-07-02 01:15:00|9021.8|9020.3|9020.1|9018.6|9022.1|9020.6|9019.2|9017.7|361
1593652800000|2020-07-02 01:20:00|9020|9018.5|9016.2|9014.7|9020.2|9018.8|9015.8|9014.3|538
1593653100000|2020-07-02 01:25:00|9016.3|9014.8|9018|9016.5|9018.2|9016.7|9015.1|9013.6|298
1593653400000|2020-07-02 01:30:00|9017.9|9016.4|9017.5|9016|9019.2|9017.7|9016.8|9015.3|326
1593653700000|2020-07-02 01:35:00|9017.6|9016.1|9016.5|9015|9018|9016.5|9016.2|9014.7|304
1593654000000|2020-07-02 01:40:00|9016.4|9014.9|9017.4|9015.9|9017.6|9016.1|9016.3|9014.8|285
1593654300000|2020-07-02 01:45:00|9017.3|9015.8|9016|9014.5|9017.6|9016.1|9015.9|9014.4|211
1593654600000|2020-07-02 01:50:00|9015.9|9014.4|9018.1|9016.6|9018.5|9017|9015.7|9014.2|252
1593654900000|2020-07-02 01:55:00|9018.2|9016.7|9020|9018.5|9020.5|9019|9018.1|9016.6|293
1593655200000|2020-07-02 02:00:00|9020.1|9018.6|9020.5|9019|9020.9|9019.4|9019.3|9017.8|325
1593655500000|2020-07-02 02:05:00|9020.6|9019.1|9021.6|9020.1|9021.9|9020.4|9020.1|9018.8|213
1593655800000|2020-07-02 02:10:00|9021.5|9020|9022.1|9020.6|9022.6|9021.1|9020.6|9019.1|238
1593656100000|2020-07-02 02:15:00|9022.2|9020.7|9023|9021.5|9023.3|9021.8|9021.5|9020.1|314
1593656400000|2020-07-02 02:20:00|9022.9|9021.4|9022.6|9021.1|9023.5|9022|9022|9020.5|290
1593656700000|2020-07-02 02:25:00|9022.5|9021|9023.2|9021.7|9023.3|9021.8|9022.1|9020.6|310
1593657000000|2020-07-02 02:30:00|9023.1|9021.6|9022.4|9020.9|9023.7|9022.2|9021.8|9020.3|263
1593657300000|2020-07-02 02:35:00|9022.5|9021|9023.1|9021.6|9023.1|9021.6|9021.8|9020.3|199
1593657600000|2020-07-02 02:40:00|9023|9021.5|9024.4|9022.9|9024.9|9023.4|9023|9021.5|275
1593657900000|2020-07-02 02:45:00|9024.1|9022.6|9023.7|9022.2|9024.8|9023.4|9023.4|9022|215
1593658200000|2020-07-02 02:50:00|9023.6|9022.1|9022.9|9021.4|9023.6|9022.1|9022.4|9020.9|254
1593658500000|2020-07-02 02:55:00|9022.8|9021.3|9019.9|9018.4|9022.9|9021.4|9019.8|9018.3|302
1593658800000|2020-07-02 03:00:00|9020|9018.5|9019.8|9018.3|9020.5|9019.1|9019.6|9018.1|261
1593659100000|2020-07-02 03:05:00|9019.7|9018.2|9020.7|9019.2|9020.9|9019.6|9019.6|9018.1|211
1593659400000|2020-07-02 03:10:00|9020.5|9019|9019.7|9018.2|9021.1|9019.6|9019.2|9017.7|217
1593659700000|2020-07-02 03:15:00|9019.8|9018.3|9019.3|9017.8|9020.5|9019.3|9019|9017.5|188
1593660000000|2020-07-02 03:20:00|9019.2|9017.7|9018.5|9017|9019.3|9017.8|9018.2|9016.7|182
1593660300000|2020-07-02 03:25:00|9018.6|9017.1|9018.8|9017.3|9019.6|9018.1|9018.1|9016.9|194
1593660600000|2020-07-02 03:30:00|9018.9|9017.4|9019.9|9018.4|9020.1|9018.6|9018.9|9017.4|162
1593660900000|2020-07-02 03:35:00|9019.8|9018.3|9018.7|9017.2|9020.1|9018.6|9018.3|9017|155
1593661200000|2020-07-02 03:40:00|9018.6|9017.1|9018.7|9017.2|9019.5|9018|9018.3|9016.8|255
1593661500000|2020-07-02 03:45:00|9019|9017.5|9019.4|9017.9|9020|9018.5|9018.4|9016.9|209
1593661800000|2020-07-02 03:50:00|9019.5|9018|9019.8|9018.3|9020.2|9018.7|9019.4|9017.9|157
1593662100000|2020-07-02 03:55:00|9019.9|9018.4|9020.5|9019|9021|9019.7|9019.7|9018.3|289
1593662400000|2020-07-02 04:00:00|9020.4|9018.9|9018.3|9016.8|9020.7|9019.2|9017.8|9016.4|276
1593662700000|2020-07-02 04:05:00|9018.4|9016.9|9020.2|9018.7|9020.5|9019|9018.2|9016.7|251
1593663000000|2020-07-02 04:10:00|9020.3|9018.8|9016.9|9015.4|9020.3|9018.8|9016.4|9014.9|257
1593663300000|2020-07-02 04:15:00|9017|9015.5|9017.4|9015.9|9017.9|9016.6|9016.7|9015.2|264
1593663600000|2020-07-02 04:20:00|9017.3|9015.8|9017.5|9016|9017.6|9016.1|9016.7|9015.2|142
1593663900000|2020-07-02 04:25:00|9017.6|9016.1|9017.4|9015.9|9018.4|9017.2|9016.9|9015.6|125
1593664200000|2020-07-02 04:30:00|9017.3|9015.8|9017.5|9016|9017.6|9016.2|9016.5|9015.3|139
1593664500000|2020-07-02 04:35:00|9017.6|9016.1|9018|9016.5|9018.3|9017.1|9017.4|9015.9|136
1593664800000|2020-07-02 04:40:00|9018.1|9016.6|9018|9017.1|9018.6|9017.2|9017.6|9016.4|120
1593665100000|2020-07-02 04:45:00|9018.1|9017.2|9018.5|9017|9018.9|9017.7|9017.9|9016.4|140
1593665400000|2020-07-02 04:50:00|9018.4|9016.9|9017.4|9015.9|9018.5|9017|9017.4|9015.9|121
1593665700000|2020-07-02 04:55:00|9017.5|9016|9018.3|9016.8|9018.3|9016.8|9017.2|9015.8|171
1593666000000|2020-07-02 05:00:00|9018.2|9016.7|9018.1|9016.6|9018.5|9017|9017.3|9015.8|233
1593666300000|2020-07-02 05:05:00|9018.2|9016.7|9018.5|9017|9018.9|9017.4|9017.7|9016.2|171
1593666600000|2020-07-02 05:10:00|9018.4|9016.9|9019.6|9018.1|9019.6|9018.1|9017.8|9016.5|197
1593666900000|2020-07-02 05:15:00|9019.5|9018|9020.9|9019.4|9021.2|9019.8|9019.4|9017.9|194
1593667200000|2020-07-02 05:20:00|9021|9019.5|9021.2|9019.7|9022|9020.6|9020.4|9018.9|194
1593667500000|2020-07-02 05:25:00|9021.1|9019.6|9020.6|9019.1|9021.7|9020.4|9020.2|9019|148
1593667800000|2020-07-02 05:30:00|9020.3|9018.8|9018.6|9017.1|9020.5|9019.2|9018.5|9017|268
1593668100000|2020-07-02 05:35:00|9018.7|9017.2|9020.9|9019.4|9021.2|9019.7|9018.3|9016.8|152
1593668400000|2020-07-02 05:40:00|9020.8|9019.3|9020.5|9019|9021.8|9020.5|9020.2|9018.9|194
1593668700000|2020-07-02 05:45:00|9020.4|9018.9|9022.3|9021.4|9022.6|9021.4|9020.4|9018.9|252
1593669000000|2020-07-02 05:50:00|9022.2|9021.3|9023.4|9021.9|9023.8|9022.6|9021.9|9020.7|182
1593669300000|2020-07-02 05:55:00|9023.5|9022|9020.5|9019|9023.9|9022.4|9020.3|9019|214
1593669600000|2020-07-02 06:00:00|9020.4|9018.9|9018.3|9017.4|9020.7|9019.7|9016.8|9015.8|426
1593669900000|2020-07-02 06:05:00|9018.2|9017.3|9015.6|9014.7|9020.3|9019.2|9014.7|9013.2|651
1593670200000|2020-07-02 06:10:00|9016.1|9014.6|9015.6|9014.7|9016.5|9015.4|9014|9012.7|528
1593670500000|2020-07-02 06:15:00|9015.5|9014.6|9015.9|9015|9016.5|9015.6|9015|9014.1|344
1593670800000|2020-07-02 06:20:00|9015.8|9014.9|9015|9014.1|9016.2|9015.2|9014.5|9013.6|368
1593671100000|2020-07-02 06:25:00|9015.1|9014.2|9016.3|9015.4|9018|9016.8|9014.3|9013.2|289
1593671400000|2020-07-02 06:30:00|9016.6|9015.1|9016.1|9015.2|9017.4|9016.1|9013.5|9012.6|424
1593671700000|2020-07-02 06:35:00|9016|9015.1|9017.8|9016.9|9018|9017.1|9015.9|9015|349
1593672000000|2020-07-02 06:40:00|9017.9|9017|9021.1|9020.2|9021.5|9020.5|9017.3|9016.4|388
1593672300000|2020-07-02 06:45:00|9021.4|9020.5|9021.5|9020.6|9023.4|9022.4|9020.8|9019.6|381
1593672600000|2020-07-02 06:50:00|9021.6|9020.7|9020.7|9019.2|9021.8|9020.9|9020.3|9019.2|199
1593672900000|2020-07-02 06:55:00|9020.2|9019.3|9022.8|9021.3|9023.9|9023|9019.4|9018.5|410
1593673200000|2020-07-02 07:00:00|9022.9|9021.4|9023.9|9023|9024.7|9023.8|9022.5|9021.2|594
1593673500000|2020-07-02 07:05:00|9024|9023.1|9023.2|9022.3|9024.4|9023.3|9022.2|9021.1|612
1593673800000|2020-07-02 07:10:00|9023.4|9022.5|9025.2|9024.3|9025.7|9024.8|9021.5|9020.5|630
1593674100000|2020-07-02 07:15:00|9025.1|9024.2|9021.4|9020.5|9025.1|9024.2|9021.1|9020|543
1593674400000|2020-07-02 07:20:00|9021.3|9020.4|9028.4|9027.5|9028.7|9027.5|9020.5|9019.6|603
1593674700000|2020-07-02 07:25:00|9028.3|9027.4|9031|9030.1|9032.4|9031.5|9027.9|9027|770
1593675000000|2020-07-02 07:30:00|9031.2|9030.3|9029.3|9028.4|9031.9|9030.9|9027|9026.1|820
1593675300000|2020-07-02 07:35:00|9029.2|9028.3|9025.1|9024.2|9029.3|9028.4|9025.1|9024.2|590
1593675600000|2020-07-02 07:40:00|9024.9|9024|9019.1|9018.2|9025.7|9024.7|9018.6|9017.7|623
1593675900000|2020-07-02 07:45:00|9018.8|9017.9|9023.9|9023|9024.9|9024|9018.4|9017.5|532
1593676200000|2020-07-02 07:50:00|9023.8|9022.9|9020.3|9019.4|9023.9|9023|9019.5|9018.6|384
1593676500000|2020-07-02 07:55:00|9021.1|9020.2|9022.3|9021.4|9023.8|9022.9|9020|9018.8|601
1593676800000|2020-07-02 08:00:00|9022.2|9021.3|9023.4|9022.5|9023.8|9022.7|9018.7|9017.8|627
1593677100000|2020-07-02 08:05:00|9023.3|9022.4|9021.8|9020.9|9024.6|9023.4|9021.4|9020.3|490
1593677400000|2020-07-02 08:10:00|9021.7|9020.8|9023.6|9022.7|9024.9|9024|9018.7|9017.7|651
1593677700000|2020-07-02 08:15:00|9023.7|9022.8|9024.3|9023.4|9025|9024.1|9021.1|9020|608
1593678000000|2020-07-02 08:20:00|9024.4|9023.5|9026.8|9025.9|9026.9|9026|9024.3|9023.4|572
1593678300000|2020-07-02 08:25:00|9026.7|9025.8|9025.2|9023.7|9028.6|9027.7|9024.2|9022.8|727
1593678600000|2020-07-02 08:30:00|9024.7|9023.8|9024.4|9023.5|9026.7|9025.2|9021.9|9020.8|607
1593678900000|2020-07-02 08:35:00|9024.2|9023.3|9023.4|9022.5|9024.5|9023.3|9020.8|9019.7|602
1593679200000|2020-07-02 08:40:00|9023.5|9022.6|9022.3|9021.4|9023.8|9022.7|9020.7|9019.4|472
1593679500000|2020-07-02 08:45:00|9022.2|9021.3|9025.9|9025|9027.1|9025.9|9022|9020.9|696
1593679800000|2020-07-02 08:50:00|9026|9024.5|9027.9|9026.4|9028.1|9026.7|9024.9|9023.8|541
1593680100000|2020-07-02 08:55:00|9028|9026.5|9022.8|9020.3|9028|9026.7|9022|9020.3|499
1593680400000|2020-07-02 09:00:00|9021.8|9020.5|9021.3|9020.4|9022.8|9021.7|9019.1|9018.1|507
1593680700000|2020-07-02 09:05:00|9021.5|9020|9020.4|9019.5|9023.9|9023|9020.4|9019.2|510
1593681000000|2020-07-02 09:10:00|9020.5|9019.6|9019.8|9018.9|9022.4|9021.5|9019.5|9018.5|329
1593681300000|2020-07-02 09:15:00|9019.7|9018.8|9018.8|9017.9|9020.2|9019.3|9018.3|9017.4|380
1593681600000|2020-07-02 09:20:00|9018.7|9017.8|9018.9|9018|9019.2|9018.1|9017.1|9016.2|439
1593681900000|2020-07-02 09:25:00|9019.1|9017.6|9019.4|9018.5|9020|9019.1|9018.3|9017.4|383
1593682200000|2020-07-02 09:30:00|9019.5|9018.6|9019.4|9018.5|9020|9019.1|9016.8|9015.7|509
1593682500000|2020-07-02 09:35:00|9019.3|9018.4|9018.7|9017.8|9020.1|9019.1|9017.6|9016.5|414
1593682800000|2020-07-02 09:40:00|9018.8|9017.9|9018.4|9017.5|9020.5|9019.2|9017.5|9016.4|526
1593683100000|2020-07-02 09:45:00|9018.3|9017.4|9017.9|9017|9018.5|9017.5|9015|9014.1|403
1593683400000|2020-07-02 09:50:00|9017.8|9016.9|9018.3|9017.4|9019.3|9018.4|9017.2|9015.8|384
1593683700000|2020-07-02 09:55:00|9018.2|9017.3|9018.1|9017.2|9019.4|9018.2|9017.1|9016.1|380
1593684000000|2020-07-02 10:00:00|9018|9017.1|9018.3|9017.4|9018.3|9017.4|9016.2|9015|336
1593684300000|2020-07-02 10:05:00|9018.4|9017.5|9017.5|9016.6|9019.6|9018.7|9016.6|9015.6|431
1593684600000|2020-07-02 10:10:00|9017.6|9016.7|9016|9015.1|9019.5|9018.6|9015.6|9014.7|500
1593684900000|2020-07-02 10:15:00|9016.1|9015.2|9017|9016.1|9019.1|9018.2|9015.7|9014.8|332
1593685200000|2020-07-02 10:20:00|9016.8|9015.9|9014.9|9014|9016.8|9015.9|9014.6|9013.7|392
1593685500000|2020-07-02 10:25:00|9014.8|9013.9|9011|9010.1|9016.6|9015.3|9010.8|9009.9|407
1593685800000|2020-07-02 10:30:00|9011.1|9010.2|9010.5|9009.6|9011.9|9010.9|9006.3|9005.4|543
1593686100000|2020-07-02 10:35:00|9010.4|9009.5|9013.9|9013|9014.2|9013.2|9010|9009.1|427
1593686400000|2020-07-02 10:40:00|9013.8|9012.9|9017.5|9016.6|9017.7|9016.6|9010.8|9009.7|521
1593686700000|2020-07-02 10:45:00|9017.4|9016.5|9018.5|9017.6|9021.6|9020.7|9015.3|9014.4|495
1593687000000|2020-07-02 10:50:00|9018.4|9017.5|9022|9021.1|9022.3|9021.4|9018.2|9017.3|510
1593687300000|2020-07-02 10:55:00|9021.9|9021|9020.4|9019.5|9022|9021.1|9019|9018.1|538
1593687600000|2020-07-02 11:00:00|9020.3|9019.4|9018.5|9017.6|9021.9|9021|9017.6|9016.7|521
1593687900000|2020-07-02 11:05:00|9018.4|9017.5|9019.5|9018.6|9019.8|9018.9|9017.2|9016.2|377
1593688200000|2020-07-02 11:10:00|9019.4|9018.5|9021.3|9020.4|9022.9|9022|9019|9018.1|334
1593688500000|2020-07-02 11:15:00|9021.1|9020.2|9025.9|9025|9026.9|9026|9018.8|9017.6|555
1593688800000|2020-07-02 11:20:00|9026|9025.1|9024.7|9023.8|9026.2|9025.3|9023.7|9022.8|392
1593689100000|2020-07-02 11:25:00|9024.6|9023.7|9025.3|9024.4|9026.8|9025.9|9023.8|9022.9|360
1593689400000|2020-07-02 11:30:00|9025.2|9024.3|9020.4|9019.5|9026.1|9025.2|9020.3|9019.4|461
1593689700000|2020-07-02 11:35:00|9020.5|9019.6|9020.1|9019.2|9021.8|9020.5|9019.6|9018.7|343
1593690000000|2020-07-02 11:40:00|9020|9019.1|9016.4|9015.5|9020|9019.1|9013.8|9012.9|567
1593690300000|2020-07-02 11:45:00|9016.3|9015.4|9014|9013.1|9016.6|9015.7|9011|9010.1|477
1593690600000|2020-07-02 11:50:00|9013.9|9013|9012.1|9011.2|9015.6|9014.7|9011.8|9010.9|337
1593690900000|2020-07-02 11:55:00|9012.2|9011.3|9015.8|9014.9|9016.4|9015.1|9012.2|9011.3|458
1593691200000|2020-07-02 12:00:00|9016.3|9014.8|9017.1|9016.2|9018.1|9017.2|9014.8|9013.9|454
1593691500000|2020-07-02 12:05:00|9017.2|9016.3|9016.2|9015.3|9018.5|9017.6|9015.7|9014.8|435
1593691800000|2020-07-02 12:10:00|9016.1|9015.2|9023.5|9022|9025.2|9023.7|9015.5|9014.6|442
1593692100000|2020-07-02 12:15:00|9023.4|9021.9|9020.3|9018.8|9023.9|9022.8|9019.2|9018|707
1593692400000|2020-07-02 12:20:00|9020.2|9018.7|9016.8|9015.3|9021.2|9020.1|9016.1|9015|751
1593692700000|2020-07-02 12:25:00|9016.7|9015.2|9021.6|9013.4|9023.2|9017.8|9015.8|9007.5|841
1593693000000|2020-07-02 12:30:00|9022|9013.1|9015.5|9014|9023.1|9017.9|9012.9|9009.2|1632
1593693300000|2020-07-02 12:35:00|9015.6|9014.1|9016.4|9014.9|9018.7|9017.2|9012.3|9010.8|1390
1593693600000|2020-07-02 12:40:00|9016.8|9015.3|9017.5|9016|9018.3|9016.8|9011.8|9010.3|1259
1593693900000|2020-07-02 12:45:00|9017.3|9015.8|9015.7|9014.2|9017.7|9016.2|9012.8|9011.3|1128
1593694200000|2020-07-02 12:50:00|9015.6|9014.1|9017.4|9015.9|9017.4|9015.9|9013.8|9012.3|1194
1593694500000|2020-07-02 12:55:00|9016.7|9015.2|9019.7|9018.2|9023.2|9021.7|9015.6|9014.1|1294
1593694800000|2020-07-02 13:00:00|9019.8|9018.3|9022.4|9020.9|9024.6|9023.1|9019.3|9017.8|1298
1593695100000|2020-07-02 13:05:00|9022.3|9020.8|9017.8|9016.3|9025.5|9024|9016.6|9015.1|1294
1593695400000|2020-07-02 13:10:00|9017.2|9015.7|9022.9|9022|9023.4|9022.4|9016.8|9015.3|1049
1593695700000|2020-07-02 13:15:00|9023.2|9022.3|9024.9|9024|9027.2|9025.8|9023|9021.5|983
1593696000000|2020-07-02 13:20:00|9025|9024.1|9027.1|9025.6|9027.8|9026.7|9021.9|9020.5|886
1593696300000|2020-07-02 13:25:00|9026.7|9025.8|9030.1|9029.2|9032.1|9030.9|9025.3|9023.8|608
1593696600000|2020-07-02 13:30:00|9029.8|9028.9|9019.5|9018.6|9030.5|9029.4|9019.2|9017.7|920
1593696900000|2020-07-02 13:35:00|9019.4|9018.5|9019|9017.5|9020.9|9019.5|9016.4|9015.3|690
1593697200000|2020-07-02 13:40:00|9018.6|9017.7|9018.7|9017.2|9019.9|9018.7|9017|9015.9|539
1593697500000|2020-07-02 13:45:00|9018.8|9017.3|9019.5|9018.6|9021|9019.7|9017|9015.5|764
1593697800000|2020-07-02 13:50:00|9019.6|9018.7|9020.2|9019.3|9021.9|9021|9017.4|9016.5|654
1593698100000|2020-07-02 13:55:00|9020.3|9019.4|9014.9|9013.4|9020.5|9019.6|9014.5|9013.1|872
1593698400000|2020-07-02 14:00:00|9014.7|9013.2|9010.2|9009.3|9015.9|9015|9010.1|9009.2|820
1593698700000|2020-07-02 14:05:00|9010.1|9009.2|9010.3|9009.4|9012.4|9011.5|9009.2|9008.3|732
1593699000000|2020-07-02 14:10:00|9010.1|9009.2|9011.4|9010.5|9012.7|9011.3|9008.6|9007.4|713
1593699300000|2020-07-02 14:15:00|9011.5|9010.6|9009.5|9008.6|9011.9|9011|9008.4|9007.3|705
1593699600000|2020-07-02 14:20:00|9009.6|9008.7|9008.8|9007.9|9012.6|9011.5|9007.7|9006.8|704
1593699900000|2020-07-02 14:25:00|9008.7|9007.8|9012.1|9011.2|9012.5|9011.2|9005.6|9004.4|793
1593700200000|2020-07-02 14:30:00|9012.2|9010.7|9007.4|9005.9|9012.7|9011.6|9004.6|9003.1|1004
1593700500000|2020-07-02 14:35:00|9007.3|9005.8|9004.5|9003.6|9008.1|9006.8|9003.3|9002.4|977
1593700800000|2020-07-02 14:40:00|9004.6|9003.7|9007.3|9006.4|9007.9|9006.9|9003.6|9002.7|717
1593701100000|2020-07-02 14:45:00|9007.5|9006.6|9008.9|9007.4|9010.2|9009|9007.1|9006.1|866
1593701400000|2020-07-02 14:50:00|9009|9007.5|9009.8|9008.3|9012.5|9011.4|9007.2|9005.8|974
1593701700000|2020-07-02 14:55:00|9009.7|9008.2|9008.2|9007.3|9010.4|9009|9007.5|9006.4|899
1593702000000|2020-07-02 15:00:00|9008.3|9007.4|9013.1|9012.2|9014.2|9013.3|9004.7|9003.8|920
1593702300000|2020-07-02 15:05:00|9013|9012.1|9009.4|9008.5|9013.6|9012.5|9007.5|9006.3|678
1593702600000|2020-07-02 15:10:00|9009.5|9008.6|9011.4|9010.5|9011.4|9010.5|9008.6|9007.3|712
1593702900000|2020-07-02 15:15:00|9011.7|9010.8|9009.2|9008.3|9012|9011.1|9008.7|9007.6|759
1593703200000|2020-07-02 15:20:00|9009.3|9008.4|9012.2|9011.3|9013.7|9012.3|9007.9|9007|700
1593703500000|2020-07-02 15:25:00|9012.3|9011.4|9011.2|9010.3|9012.3|9011.4|9009.4|9008.5|594
1593703800000|2020-07-02 15:30:00|9011.3|9010.4|9009.7|9008.8|9011.7|9010.8|9008.9|9008|574
1593704100000|2020-07-02 15:35:00|9009.6|9008.7|9007.9|9007|9010.6|9009.7|9007.8|9006.9|572
1593704400000|2020-07-02 15:40:00|9007.8|9006.9|9007.9|9007|9009.1|9008.2|9007.4|9006.4|520
1593704700000|2020-07-02 15:45:00|9007.7|9006.8|9008.1|9007.2|9008.8|9007.9|9007.2|9006.3|461
1593705000000|2020-07-02 15:50:00|9008|9007.1|9011.4|9010.5|9012.7|9011.6|9007.7|9006.8|538
1593705300000|2020-07-02 15:55:00|9011.3|9010.4|9013.1|9012.2|9014.1|9013.2|9011|9010.1|552
1593705600000|2020-07-02 16:00:00|9013.2|9012.3|9017.1|9016.2|9018.3|9017.4|9010.9|9009.9|618
1593705900000|2020-07-02 16:05:00|9017.2|9016.3|9012.3|9011.4|9017.4|9016.5|9012.2|9011.3|531
1593706200000|2020-07-02 16:10:00|9012.4|9011.5|9008.8|9007.9|9012.6|9011.7|9007.8|9006.7|601
1593706500000|2020-07-02 16:15:00|9008.6|9007.7|9008.7|9007.8|9011.2|9010.3|9008.6|9007.7|451
1593706800000|2020-07-02 16:20:00|9008.8|9007.9|9010.4|9009.5|9010.8|9009.9|9007.8|9006.9|374
1593707100000|2020-07-02 16:25:00|9010.3|9009.4|9013.9|9013|9014.2|9013.3|9009.5|9008.6|466
1593707400000|2020-07-02 16:30:00|9013.8|9012.9|9011.2|9010.3|9014.8|9013.9|9011.1|9009.9|359
1593707700000|2020-07-02 16:35:00|9011.3|9010.4|9012|9011.1|9012.9|9012|9011.2|9010.3|314
1593708000000|2020-07-02 16:40:00|9012.4|9011.5|9010.7|9009.8|9013.2|9012.2|9010.5|9009.6|350
1593708300000|2020-07-02 16:45:00|9010.4|9009.5|9011.3|9010.4|9011.6|9010.7|9009.9|9009|426
1593708600000|2020-07-02 16:50:00|9011.2|9010.3|9008|9007.1|9011.5|9010.6|9007.7|9006.8|347
1593708900000|2020-07-02 16:55:00|9007.9|9007|9011.3|9010.4|9011.4|9010.5|9007.8|9006.9|466
1593709200000|2020-07-02 17:00:00|9011.2|9010.3|9009.8|9008.9|9012.6|9011.6|9009.6|9008.6|475
1593709500000|2020-07-02 17:05:00|9009.9|9009|9012.7|9011.8|9012.7|9011.8|9009.7|9008.8|303
1593709800000|2020-07-02 17:10:00|9012.6|9011.7|9012.1|9011.2|9013|9012.1|9011.2|9010.3|289
1593710100000|2020-07-02 17:15:00|9012|9011.1|9013.3|9012.4|9013.3|9012.4|9011.4|9010.4|355
1593710400000|2020-07-02 17:20:00|9013.2|9012.3|9012.9|9012|9013.4|9012.5|9012.1|9011.2|298
1593710700000|2020-07-02 17:25:00|9012.8|9011.9|9014.2|9013.3|9014.2|9013.3|9012.6|9011.7|257
1593711000000|2020-07-02 17:30:00|9014.1|9013.2|9014.1|9013.2|9014.9|9014|9013.4|9012.5|237
1593711300000|2020-07-02 17:35:00|9014|9013.1|9013.3|9012.4|9015.1|9014.1|9013.2|9012.3|176
1593711600000|2020-07-02 17:40:00|9013.1|9012.2|9012.4|9011.5|9013.5|9012.6|9011.9|9011|196
1593711900000|2020-07-02 17:45:00|9012.3|9011.4|9013.9|9013|9014|9013.1|9011.7|9010.8|340
1593712200000|2020-07-02 17:50:00|9013.8|9012.9|9012.5|9011.6|9014.1|9013.2|9011.5|9010.6|264
1593712500000|2020-07-02 17:55:00|9012.9|9012|9013.6|9012.7|9014.2|9013.3|9012.8|9011.9|245
1593712800000|2020-07-02 18:00:00|9013.4|9012.5|9013.8|9012.9|9014.8|9013.9|9012.8|9011.9|316
1593713100000|2020-07-02 18:05:00|9013.7|9012.8|9012.4|9011.5|9013.9|9013|9011.4|9010.4|339
1593713400000|2020-07-02 18:10:00|9012.5|9011.6|9013|9012.1|9013.5|9012.6|9012.2|9011.3|276
1593713700000|2020-07-02 18:15:00|9012.9|9012|9013.9|9013|9014.2|9013.2|9012.7|9011.8|228
1593714000000|2020-07-02 18:20:00|9014|9013.1|9012.8|9011.9|9014.2|9013.3|9012.7|9011.8|239
1593714300000|2020-07-02 18:25:00|9012.9|9012|9013.5|9012.6|9013.9|9013|9012.7|9011.8|236
1593714600000|2020-07-02 18:30:00|9013.4|9012.5|9012.9|9012|9013.5|9012.6|9012.1|9011.2|177
1593714900000|2020-07-02 18:35:00|9013|9012.1|9013.7|9012.8|9013.9|9013|9012.7|9011.8|294
1593715200000|2020-07-02 18:40:00|9013.8|9012.9|9012.6|9011.7|9013.9|9013|9012.3|9011.4|283
1593715500000|2020-07-02 18:45:00|9012.5|9011.6|9012|9011.1|9012.6|9011.7|9011.8|9010.9|218
1593715800000|2020-07-02 18:50:00|9012.1|9011.2|9013|9012.1|9013.2|9012.3|9011.8|9010.9|245
1593716100000|2020-07-02 18:55:00|9012.9|9012|9013.8|9012.9|9014.9|9014|9012.8|9011.9|424
1593716400000|2020-07-02 19:00:00|9013.6|9012.7|9015.2|9014.3|9015.6|9014.7|9012.5|9011.6|319
1593716700000|2020-07-02 19:05:00|9015.3|9014.4|9015|9014.1|9015.9|9015|9015|9014.1|199
1593717000000|2020-07-02 19:10:00|9015.1|9014.2|9014.7|9013.8|9015.5|9014.6|9014.5|9013.6|236
1593717300000|2020-07-02 19:15:00|9014.8|9013.9|9014.2|9013.3|9014.8|9013.9|9013.3|9012.4|242
1593717600000|2020-07-02 19:20:00|9014.1|9013.2|9015.5|9014.6|9015.8|9014.9|9014|9013.1|135
1593717900000|2020-07-02 19:25:00|9015.6|9014.7|9015.2|9014.3|9015.7|9014.8|9015.1|9014.2|174
1593718200000|2020-07-02 19:30:00|9015.1|9014.2|9015.4|9014.5|9015.8|9014.9|9014.6|9013.6|233
1593718500000|2020-07-02 19:35:00|9015.3|9014.4|9015.5|9014.6|9015.6|9014.7|9014.9|9014|191
1593718800000|2020-07-02 19:40:00|9015.3|9014.4|9015.5|9014.6|9015.8|9014.7|9014.9|9013.9|181
1593719100000|2020-07-02 19:45:00|9015.3|9014.4|9016.3|9015.4|9016.5|9015.5|9015.3|9014.4|166
1593719400000|2020-07-02 19:50:00|9016.2|9015.3|9016.8|9015.9|9017.3|9016.4|9015.9|9015|255
1593719700000|2020-07-02 19:55:00|9016.7|9015.8|9018.5|9017|9019|9018.1|9016.6|9015.7|439
1593720000000|2020-07-02 20:00:00|9018.3|9016.8|9016.9|9015.4|9018.7|9017.3|9016.5|9015|456
1593720300000|2020-07-02 20:05:00|9016.8|9015.3|9017|9015.5|9018.3|9017.1|9016|9014.7|365
1593720600000|2020-07-02 20:10:00|9016.9|9015.4|9018.1|9016.6|9018.7|9017.2|9016.7|9015.3|247
1593720900000|2020-07-02 20:15:00|9018.2|9016.7|9018.3|9016.8|9018.8|9017.5|9017.7|9016.5|152
1593721200000|2020-07-02 20:20:00|9018.4|9016.9|9017.6|9016.1|9018.7|9017.2|9016.3|9015|219
1593721500000|2020-07-02 20:25:00|9016.9|9016|9016.2|9014.7|9017.4|9016.2|9015.9|9014.4|166
1593721800000|2020-07-02 20:30:00|9016.4|9014.9|9017.6|9016.1|9018.4|9017.3|9016.4|9014.9|172
1593722100000|2020-07-02 20:35:00|9017.5|9016|9016.8|9015.3|9018.3|9017.1|9016.8|9015.3|192
1593722400000|2020-07-02 20:40:00|9016.9|9015.4|9016.8|9015.3|9017.2|9015.7|9016.4|9014.9|146
1593722700000|2020-07-02 20:45:00|9016.7|9015.2|9014.8|9013.3|9016.8|9015.3|9014.6|9013.1|157
1593723000000|2020-07-02 20:50:00|9014.9|9013.4|9014.6|9013.1|9015.1|9013.7|9014.1|9012.6|249
1593723300000|2020-07-02 20:55:00|9014.3|9012.8|9016.3|9012.6|9016.9|9014|9014.3|9012.1|274
1593723600000|2020-07-02 21:00:00|9016.9|9011.7|9022|9010|9022.7|9011.7|9015.9|9007.9|67
1593723900000|2020-07-02 21:05:00|9021.6|9009.6|9019.5|9007.5|9023|9011|9017|9005.9|131
1593724200000|2020-07-02 21:10:00|9019.2|9007.2|9017.8|9011.4|9019.7|9011.4|9017.1|9006.7|250
1593724500000|2020-07-02 21:15:00|9019|9009.3|9018.4|9006.4|9020.5|9012.8|9016.9|9005|269
1593724800000|2020-07-02 21:20:00|9018.5|9006.5|9016.8|9006.2|9018.5|9007.6|9014.4|9004.2|290
1593725100000|2020-07-02 21:25:00|9017.2|9006|9018.7|9006.7|9019.2|9008.3|9015.3|9005.1|206
1593725400000|2020-07-02 21:30:00|9018.4|9006.4|9016|9008.5|9019.7|9010|9015.4|9005.5|323
1593725700000|2020-07-02 21:35:00|9017.9|9008.6|9017.3|9008.7|9020.5|9010|9015.5|9006.8|344
1593726000000|2020-07-02 21:40:00|9017.4|9008.8|9017.1|9008.6|9019.5|9009.8|9015.4|9004.1|395
1593726300000|2020-07-02 21:45:00|9016.9|9008.5|9016.9|9010.1|9019|9011.9|9016.1|9007|316
1593726600000|2020-07-02 21:50:00|9016.8|9010|9016.9|9010.5|9018.6|9011.1|9015.9|9007.7|321
1593726900000|2020-07-02 21:55:00|9017.8|9010.7|9017.2|9009.9|9020.5|9012.1|9016.1|9008.1|439
1593727200000|2020-07-02 22:00:00|9017.5|9009.6|9016.3|9013.3|9018.6|9013.9|9015.8|9009.4|533
1593727500000|2020-07-02 22:05:00|9016.4|9013.4|9015.7|9014.2|9017.1|9014.4|9015.5|9012.5|340
1593727800000|2020-07-02 22:10:00|9015.8|9014.3|9015.5|9014|9016.8|9014.5|9015.3|9013.3|139
1593728100000|2020-07-02 22:15:00|9015.6|9014.1|9016.3|9014|9017.2|9014.9|9015.1|9013.3|228
1593728400000|2020-07-02 22:20:00|9016.2|9014.1|9016.4|9014.9|9017.3|9015.2|9015.9|9013.9|196
1593728700000|2020-07-02 22:25:00|9017.1|9014.6|9016|9014.5|9017.1|9015|9015.6|9013.2|363
1593729000000|2020-07-02 22:30:00|9016.4|9014.1|9017|9015.5|9017.7|9015.5|9015.7|9013.7|211
1593729300000|2020-07-02 22:35:00|9016.9|9015.4|9016.3|9014.8|9017.5|9015.4|9015.7|9013.9|163
1593729600000|2020-07-02 22:40:00|9016.4|9014.9|9015.7|9014.2|9016.9|9015.3|9014.5|9012.7|244
1593729900000|2020-07-02 22:45:00|9015.6|9014.1|9015.4|9013.9|9016.7|9015|9015|9013.3|193
1593730200000|2020-07-02 22:50:00|9015.3|9013.8|9015.3|9013.8|9015.6|9013.9|9015|9013.3|88
1593730500000|2020-07-02 22:55:00|9015.2|9013.7|9015|9013.5|9015.3|9013.8|9014.5|9013|93
1593730800000|2020-07-02 23:00:00|9015.7|9014.2|9015.7|9014.2|9016.1|9014.4|9014.9|9013.4|111
1593731100000|2020-07-02 23:05:00|9015.6|9014.1|9015.2|9013.7|9015.8|9014.3|9015.1|9013.6|72
1593731400000|2020-07-02 23:10:00|9015.1|9013.6|9015.1|9013.6|9015.4|9014|9014.7|9013.4|70
1593731700000|2020-07-02 23:15:00|9015|9013.5|9014.6|9013.1|9015.1|9013.9|9014.3|9013|102
1593732000000|2020-07-02 23:20:00|9014.5|9013|9014.8|9013.3|9015.5|9014|9014.3|9012.8|124
1593732300000|2020-07-02 23:25:00|9014.7|9013.2|9014.6|9013.1|9015|9013.5|9014.4|9012.9|117
1593732600000|2020-07-02 23:30:00|9014.7|9013.2|9014.4|9012.9|9014.8|9013.3|9014|9012.5|131
1593732900000|2020-07-02 23:35:00|9014.5|9013|9012.7|9011.2|9014.7|9013.2|9012.7|9011.2|105
1593733200000|2020-07-02 23:40:00|9012.6|9011.1|9013.3|9011.8|9013.5|9012|9011.9|9010.4|158
1593733500000|2020-07-02 23:45:00|9013.4|9011.9|9013.2|9011.7|9013.7|9012.2|9013.2|9011.7|103
1593733800000|2020-07-02 23:50:00|9013.3|9011.8|9013.6|9012.1|9014.3|9012.8|9013.2|9011.7|149
1593734100000|2020-07-02 23:55:00|9013.5|9012|9015.2|9013.7|9016|9014.6|9013.3|9011.8|207
1593734400000|2020-07-03 00:00:00|9015.3|9013.8|9016.1|9014.6|9017.2|9015.7|9014.9|9013.4|278
1593734700000|2020-07-03 00:05:00|9016.2|9014.7|9016.2|9014.7|9017.1|9015.6|9015.9|9014.4|165
1593735000000|2020-07-03 00:10:00|9016.1|9014.6|9016.9|9015.4|9017.1|9015.6|9015.6|9014.1|148
1593735300000|2020-07-03 00:15:00|9016.8|9015.3|9017.4|9015.9|9018.2|9016.7|9016.7|9015.2|199
1593735600000|2020-07-03 00:20:00|9017.3|9015.8|9017.9|9016.4|9018.2|9016.7|9017|9015.5|198
1593735900000|2020-07-03 00:25:00|9017.8|9016.3|9016.7|9015.2|9018.1|9016.6|9016.5|9015|183
1593736200000|2020-07-03 00:30:00|9016.8|9015.3|9016|9014.5|9016.8|9015.3|9015.3|9013.8|195
1593736500000|2020-07-03 00:35:00|9016.1|9014.6|9016.7|9015.2|9017|9015.5|9015.8|9014.4|133
1593736800000|2020-07-03 00:40:00|9016.8|9015.3|9015.2|9013.7|9017|9015.5|9014.5|9013.1|214
1593737100000|2020-07-03 00:45:00|9015.1|9013.6|9017.9|9016.4|9018|9016.5|9015.1|9013.6|191
1593737400000|2020-07-03 00:50:00|9018|9016.5|9019|9017.5|9019.9|9018.6|9017.6|9016.3|234
1593737700000|2020-07-03 00:55:00|9018.9|9017.4|9019.4|9017.9|9019.7|9018.2|9017.4|9015.9|273
1593738000000|2020-07-03 01:00:00|9019.5|9018|9021.1|9019.6|9021.4|9020|9019.5|9018|334
1593738300000|2020-07-03 01:05:00|9021|9019.5|9020.3|9018.8|9021.3|9019.8|9019.9|9018.4|255
1593738600000|2020-07-03 01:10:00|9020.2|9018.7|9020.2|9018.7|9020.7|9019.2|9019.4|9018.2|166
1593738900000|2020-07-03 01:15:00|9020.1|9018.6|9019.5|9018|9020.1|9018.6|9018|9016.5|320
1593739200000|2020-07-03 01:20:00|9019.6|9018.1|9019.9|9018.4|9020.7|9019.2|9019.4|9017.9|240
1593739500000|2020-07-03 01:25:00|9020|9018.5|9020.7|9019.2|9021|9019.6|9019.3|9017.8|209
1593739800000|2020-07-03 01:30:00|9020.6|9019.1|9019.3|9017.8|9020.7|9019.4|9018.5|9017.1|324
1593740100000|2020-07-03 01:35:00|9019.4|9017.9|9019.5|9018|9019.9|9018.4|9018.9|9017.5|221
1593740400000|2020-07-03 01:40:00|9019.7|9018.2|9020.8|9019.3|9021.1|9019.6|9019.5|9018.2|220
1593740700000|2020-07-03 01:45:00|9020.7|9019.2|9020.8|9019.3|9021.6|9020.3|9020.1|9018.8|298
1593741000000|2020-07-03 01:50:00|9020.7|9019.2|9020.1|9018.6|9020.7|9019.2|9019.3|9017.9|167
1593741300000|2020-07-03 01:55:00|9020.2|9018.7|9021.4|9019.9|9021.6|9020.1|9019.6|9018.1|210
1593741600000|2020-07-03 02:00:00|9021.3|9019.8|9020.7|9019.2|9021.6|9020.1|9020.3|9019|189
1593741900000|2020-07-03 02:05:00|9020.6|9019.1|9020.6|9019.1|9021.3|9019.8|9020.4|9018.9|190
1593742200000|2020-07-03 02:10:00|9020.7|9019.2|9021.7|9020.2|9021.8|9020.3|9020.7|9019.2|222
1593742500000|2020-07-03 02:15:00|9021.6|9020.1|9022.2|9020.7|9022.3|9020.8|9021.2|9019.7|192
1593742800000|2020-07-03 02:20:00|9022.1|9020.6|9023.4|9021.9|9024|9022.5|9022.1|9020.6|158
1593743100000|2020-07-03 02:25:00|9023.5|9022|9023.2|9021.7|9023.8|9022.4|9022.6|9021.1|223
1593743400000|2020-07-03 02:30:00|9023.1|9021.6|9023.2|9021.7|9024.1|9022.6|9023|9021.5|178
1593743700000|2020-07-03 02:35:00|9023.1|9021.6|9023.2|9021.7|9023.4|9022.1|9022.3|9021|194
1593744000000|2020-07-03 02:40:00|9023.3|9021.8|9024.5|9023|9024.8|9023.3|9023|9021.5|168
1593744300000|2020-07-03 02:45:00|9024.4|9022.9|9023.9|9022.4|9024.7|9023.2|9023.4|9022.3|148
1593744600000|2020-07-03 02:50:00|9024|9022.5|9024.2|9022.7|9024.7|9023.4|9023.5|9022.3|196
1593744900000|2020-07-03 02:55:00|9024.3|9022.8|9025.4|9024.5|9025.6|9024.5|9023.5|9022.1|211
1593745200000|2020-07-03 03:00:00|9025.6|9024.1|9024.7|9023.8|9026|9024.8|9024.5|9023.3|225
1593745500000|2020-07-03 03:05:00|9025|9023.5|9024.3|9022.8|9025.1|9023.9|9023.8|9022.7|221
1593745800000|2020-07-03 03:10:00|9024.4|9022.9|9023.2|9021.7|9024.4|9023.3|9022.7|9021.3|242
1593746100000|2020-07-03 03:15:00|9023.1|9021.6|9023.4|9021.9|9023.7|9022.5|9022.7|9021.6|157
1593746400000|2020-07-03 03:20:00|9023.3|9021.8|9023.2|9021.7|9023.8|9022.6|9022.6|9021.4|232
1593746700000|2020-07-03 03:25:00|9023.1|9021.6|9022.9|9021.4|9023.4|9022.1|9022.4|9021.1|196
1593747000000|2020-07-03 03:30:00|9022.8|9021.3|9022.8|9021.3|9023.1|9021.7|9022|9020.8|191
1593747300000|2020-07-03 03:35:00|9022.9|9021.4|9022|9020.5|9023.1|9021.8|9021.6|9020.5|227
1593747600000|2020-07-03 03:40:00|9021.6|9020.7|9021.4|9019.9|9022|9020.8|9020.6|9019.4|182
1593747900000|2020-07-03 03:45:00|9021.5|9020|9022.1|9020.6|9022.5|9021.3|9020.5|9019.3|160
1593748200000|2020-07-03 03:50:00|9022|9020.5|9019.7|9018.8|9022.2|9020.7|9019.1|9017.9|274
1593748500000|2020-07-03 03:55:00|9019.6|9018.7|9021.2|9019.7|9021.6|9020.4|9019.4|9018.2|336
1593748800000|2020-07-03 04:00:00|9021.1|9020.2|9019.5|9018|9021.5|9020.2|9018.5|9017.4|296
1593749100000|2020-07-03 04:05:00|9019.3|9018.4|9017.5|9016|9019.8|9018.6|9017.3|9016|207
1593749400000|2020-07-03 04:10:00|9017.6|9016.1|9016.4|9014.9|9017.6|9016.4|9015.3|9013.9|289
1593749700000|2020-07-03 04:15:00|9016.5|9015|9016.3|9014.8|9018|9016.5|9015.7|9014.5|341
1593750000000|2020-07-03 04:20:00|9016.4|9014.9|9016.6|9015.1|9016.9|9015.9|9016|9014.8|241
1593750300000|2020-07-03 04:25:00|9016.5|9015|9013.9|9012.4|9017.3|9016.2|9013|9011.6|318
1593750600000|2020-07-03 04:30:00|9013.8|9012.3|9015.8|9014.9|9017.2|9015.8|9013.7|9012.3|391
1593750900000|2020-07-03 04:35:00|9016.1|9014.6|9015.5|9014|9016.2|9014.9|9015.1|9013.8|224
1593751200000|2020-07-03 04:40:00|9015.6|9014.1|9015.6|9014.1|9016.1|9014.8|9015|9013.6|178
1593751500000|2020-07-03 04:45:00|9015.7|9014.2|9012.8|9011.9|9015.7|9014.8|9012.8|9011.5|235
1593751800000|2020-07-03 04:50:00|9012.9|9012|9012.8|9011.9|9013.9|9012.8|9012|9010.9|229
1593752100000|2020-07-03 04:55:00|9012.7|9011.8|9012.9|9011.4|9013.4|9012.2|9011.7|9010.4|263
1593752400000|2020-07-03 05:00:00|9013|9011.5|9012.4|9010.9|9013.7|9012.3|9011.1|9010|289
1593752700000|2020-07-03 05:05:00|9012.2|9010.7|9013.4|9011.9|9013.8|9012.6|9011.7|9010.5|254
1593753000000|2020-07-03 05:10:00|9013.3|9011.8|9013.5|9012|9013.9|9012.8|9012.4|9011.3|262
1593753300000|2020-07-03 05:15:00|9013.6|9012.1|9014.1|9012.6|9014.6|9013.4|9013.1|9011.8|261
1593753600000|2020-07-03 05:20:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9013.6|9012.4|254
1593753900000|2020-07-03 05:25:00|9014.6|9013.1|9012.2|9010.7|9014.8|9013.7|9012.1|9010.6|186
1593754200000|2020-07-03 05:30:00|9012.1|9010.6|9013.8|9012.3|9014.1|9012.8|9011.9|9010.5|296
1593754500000|2020-07-03 05:35:00|9013.9|9012.4|9015|9013.5|9015.7|9014.2|9013.5|9012.1|356
1593754800000|2020-07-03 05:40:00|9014.9|9013.4|9014.7|9013.2|9015.4|9014.1|9013.7|9012.5|258
1593755100000|2020-07-03 05:45:00|9014.6|9013.1|9013.8|9012.3|9014.9|9013.7|9013.4|9012.2|163
1593755400000|2020-07-03 05:50:00|9013.9|9012.4|9013.8|9012.9|9014.4|9013.3|9013.3|9012.1|195
1593755700000|2020-07-03 05:55:00|9013.9|9013|9013.6|9012.1|9014.2|9013|9012.7|9011.4|313
1593756000000|2020-07-03 06:00:00|9013.5|9012|9013.9|9012.4|9014.9|9014|9013|9011.5|522
1593756300000|2020-07-03 06:05:00|9014|9012.5|9012|9010.5|9014|9012.8|9011.5|9010.4|261
1593756600000|2020-07-03 06:10:00|9012.1|9010.6|9012.9|9011.4|9014.1|9012.9|9011.8|9010.4|374
1593756900000|2020-07-03 06:15:00|9013|9011.5|9012.2|9011.3|9013.4|9012|9010.9|9009.6|438
1593757200000|2020-07-03 06:20:00|9012.3|9011.4|9009.7|9008.2|9012.7|9011.5|9009.2|9007.9|461
1593757500000|2020-07-03 06:25:00|9009.8|9008.3|9005.7|9004.8|9010.1|9008.8|9005.3|9004.4|473
1593757800000|2020-07-03 06:30:00|9005.6|9004.7|9009.6|9008.1|9009.7|9008.4|9005.6|9004.7|380
1593758100000|2020-07-03 06:35:00|9009.5|9008|9007.4|9006.5|9009.9|9009|9006.4|9005.3|333
1593758400000|2020-07-03 06:40:00|9007.5|9006.6|9006.3|9005.4|9008|9006.8|9005.4|9004.4|378
1593758700000|2020-07-03 06:45:00|9006.4|9005.5|9006.6|9005.7|9007.5|9006.4|9005.8|9004.9|245
1593759000000|2020-07-03 06:50:00|9006.5|9005.6|9008.9|9008|9009.3|9008.4|9006.1|9005.1|314
1593759300000|2020-07-03 06:55:00|9009|9008.1|9009.7|9008.2|9010.1|9009.2|9007.6|9006.7|406
1593759600000|2020-07-03 07:00:00|9009.6|9008.7|9011.9|9011|9012.1|9011.2|9008.4|9007.4|444
1593759900000|2020-07-03 07:05:00|9011.8|9010.9|9013|9012.1|9013.6|9012.5|9011|9010.1|471
1593760200000|2020-07-03 07:10:00|9013.1|9012.2|9009.4|9008.5|9013.1|9012.2|9009.3|9008|404
1593760500000|2020-07-03 07:15:00|9009.3|9008.4|9007.4|9006.5|9009.8|9008.9|9006.8|9005.7|438
1593760800000|2020-07-03 07:20:00|9007.3|9006.4|9011|9010.1|9012.4|9011.5|9007.3|9006.4|519
1593761100000|2020-07-03 07:25:00|9010.9|9010|9010.1|9008.6|9011.4|9010.4|9008.4|9007.3|593
1593761400000|2020-07-03 07:30:00|9010.2|9008.7|9016.8|9015.9|9018|9016.5|9009.3|9008.1|904
1593761700000|2020-07-03 07:35:00|9016.9|9016|9024.5|9023|9025.5|9024.2|9015.3|9014.3|817
1593762000000|2020-07-03 07:40:00|9024.4|9022.9|9026.5|9025|9027.4|9026.3|9022.1|9020.9|817
1593762300000|2020-07-03 07:45:00|9026.3|9024.8|9021.4|9019.9|9026.4|9025.2|9019.5|9018.6|849
1593762600000|2020-07-03 07:50:00|9021.5|9020|9023.4|9021.9|9023.5|9022|9020.8|9019.4|614
1593762900000|2020-07-03 07:55:00|9023.5|9022|9018.8|9017.3|9023.9|9022.4|9017.9|9016.7|687
1593763200000|2020-07-03 08:00:00|9018.7|9017.2|9018.2|9017.3|9019.7|9018.4|9016.8|9015.7|523
1593763500000|2020-07-03 08:05:00|9018.3|9017.4|9016.7|9015.8|9018.8|9017.5|9016.1|9015.2|492
1593763800000|2020-07-03 08:10:00|9017|9015.5|9016.6|9015.7|9018.7|9017.8|9016.3|9015.4|444
1593764100000|2020-07-03 08:15:00|9016.7|9015.8|9016.8|9015.9|9017.4|9016.3|9015.7|9014.8|488
1593764400000|2020-07-03 08:20:00|9016.7|9015.8|9015.8|9014.9|9019.2|9018.2|9015.6|9014.7|488
1593764700000|2020-07-03 08:25:00|9015.9|9015|9019.6|9017.1|9019.6|9017.7|9015.7|9014.8|430
1593765000000|2020-07-03 08:30:00|9019.9|9016.4|9016.3|9014.8|9019.9|9018.2|9015.3|9014|559
1593765300000|2020-07-03 08:35:00|9016|9015.1|9015.9|9015|9017.8|9016.6|9015.8|9014.9|417
1593765600000|2020-07-03 08:40:00|9016|9015.1|9013.6|9012.7|9016.1|9015.2|9012.1|9011.2|416
1593765900000|2020-07-03 08:45:00|9013.5|9012.6|9019.5|9018.6|9019.8|9018.9|9013.2|9012.1|541
1593766200000|2020-07-03 08:50:00|9019.6|9018.7|9016.8|9015.9|9020.5|9019.4|9016.3|9015.4|450
1593766500000|2020-07-03 08:55:00|9016.9|9016|9014.5|9013|9018|9017.1|9013.9|9012.6|356
1593766800000|2020-07-03 09:00:00|9014.3|9013.4|9014.4|9013.5|9017.6|9016.7|9014.3|9013.1|347
1593767100000|2020-07-03 09:05:00|9014.5|9013.6|9015.3|9013.8|9016.7|9015.8|9014.4|9013.5|312
1593767400000|2020-07-03 09:10:00|9015.4|9013.9|9019.8|9018.3|9020.4|9019.3|9014.7|9013.8|485
1593767700000|2020-07-03 09:15:00|9019.4|9018.5|9022|9020.5|9024.6|9023.7|9018.8|9017.9|497
1593768000000|2020-07-03 09:20:00|9021.8|9020.9|9022.7|9021.8|9024.3|9023.4|9021.8|9020.7|357
1593768300000|2020-07-03 09:25:00|9022.8|9021.9|9025.4|9024.5|9026.2|9025.3|9022.8|9021.8|432
1593768600000|2020-07-03 09:30:00|9025.3|9024.4|9023.3|9022.4|9026.1|9025.2|9023.1|9022|531
1593768900000|2020-07-03 09:35:00|9023.2|9022.3|9021.3|9020.4|9023.7|9022.7|9020.1|9019.2|395
1593769200000|2020-07-03 09:40:00|9021.2|9020.3|9019.9|9019|9021.2|9020.3|9018.4|9017.5|488
1593769500000|2020-07-03 09:45:00|9020.3|9018.8|9025.7|9024.8|9025.7|9024.8|9020|9018.8|468
1593769800000|2020-07-03 09:50:00|9025.5|9024.6|9022.6|9021.1|9026.2|9025|9021.9|9021|398
1593770100000|2020-07-03 09:55:00|9022.5|9021|9019.8|9018.9|9022.5|9021.2|9019.6|9018.4|346
1593770400000|2020-07-03 10:00:00|9019.9|9019|9022.2|9021.3|9025.6|9024.3|9019.6|9018.5|467
1593770700000|2020-07-03 10:05:00|9022.3|9021.4|9023.6|9022.1|9026.2|9025.1|9022.1|9021|485
1593771000000|2020-07-03 10:10:00|9023.8|9022.3|9018.4|9017.5|9023.8|9022.6|9018|9016.9|604
1593771300000|2020-07-03 10:15:00|9018.2|9017.3|9018.3|9016.8|9020.4|9019.2|9017.4|9016.4|538
1593771600000|2020-07-03 10:20:00|9018|9017.1|9019.7|9018.8|9021.1|9020|9018|9017.1|402
1593771900000|2020-07-03 10:25:00|9019.8|9018.9|9017.3|9016.4|9020.2|9019|9016.9|9016|411
1593772200000|2020-07-03 10:30:00|9017.2|9016.3|9015.1|9014.2|9017.4|9016.5|9014.6|9013.6|437
1593772500000|2020-07-03 10:35:00|9015.2|9014.3|9019|9018.1|9019.8|9018.9|9014.5|9013.6|402
1593772800000|2020-07-03 10:40:00|9018.9|9018|9019.5|9018.6|9019.7|9018.6|9017.2|9016.3|347
1593773100000|2020-07-03 10:45:00|9019.7|9018.8|9017|9016.1|9020.5|9019.3|9016.3|9015.1|375
1593773400000|2020-07-03 10:50:00|9016.9|9016|9017.1|9016.2|9017.8|9016.8|9016.2|9015|290
1593773700000|2020-07-03 10:55:00|9017.2|9016.3|9018.2|9016.7|9018.9|9017.7|9016.1|9015.1|472
1593774000000|2020-07-03 11:00:00|9018.3|9016.8|9018.4|9017.5|9019.7|9018.6|9016.9|9015.9|484
1593774300000|2020-07-03 11:05:00|9018.3|9017.4|9018.3|9017.4|9021|9020.1|9018.2|9017.1|409
1593774600000|2020-07-03 11:10:00|9018.4|9017.5|9017.1|9016.2|9019.1|9018|9016.9|9016|292
1593774900000|2020-07-03 11:15:00|9017.2|9016.3|9017.6|9016.7|9021|9019.8|9016.5|9015.6|590
1593775200000|2020-07-03 11:20:00|9017.7|9016.8|9021.1|9020.2|9021.5|9020.5|9014.7|9013.8|478
1593775500000|2020-07-03 11:25:00|9021.2|9020.3|9021.9|9021|9023.3|9022.4|9020.8|9019.9|661
1593775800000|2020-07-03 11:30:00|9021.6|9020.7|9015.4|9013.9|9022.6|9021.5|9013.7|9012.6|637
1593776100000|2020-07-03 11:35:00|9015.5|9014|9018|9017.1|9019|9017.8|9015|9013.8|430
1593776400000|2020-07-03 11:40:00|9018.1|9017.2|9019.1|9017.6|9020.4|9019.4|9017.9|9016.8|458
1593776700000|2020-07-03 11:45:00|9018.7|9017.2|9015.9|9014.4|9019.5|9018.2|9015.6|9014.2|365
1593777000000|2020-07-03 11:50:00|9016|9014.5|9017.3|9016.4|9017.6|9016.6|9015.5|9014.2|312
1593777300000|2020-07-03 11:55:00|9017.4|9016.5|9014.3|9012.8|9019.7|9018.7|9013.9|9012.6|656
1593777600000|2020-07-03 12:00:00|9014.1|9013.2|9014.2|9013.3|9015.4|9014.2|9012.8|9011.9|662
1593777900000|2020-07-03 12:05:00|9014.4|9013.5|9014|9013.1|9015.2|9014.1|9013.3|9011.9|292
1593778200000|2020-07-03 12:10:00|9014.1|9013.2|9012.6|9011.1|9014.2|9013.2|9012.2|9010.7|289
1593778500000|2020-07-03 12:15:00|9012.5|9011|9012.9|9012|9015|9014|9012|9010.9|352
1593778800000|2020-07-03 12:20:00|9012.8|9011.9|9013.5|9012|9014.5|9013.6|9012.8|9011.6|294
1593779100000|2020-07-03 12:25:00|9013.1|9012.2|9013.8|9012.3|9014.3|9013.3|9012.3|9011.4|314
1593779400000|2020-07-03 12:30:00|9013.7|9012.2|9014.5|9013|9015.2|9014.3|9013|9011.8|299
1593779700000|2020-07-03 12:35:00|9014.1|9013.2|9013.3|9012.4|9014.7|9013.7|9012.9|9011.8|342
1593780000000|2020-07-03 12:40:00|9013.4|9012.5|9014.9|9014|9015|9014.1|9013.3|9012.3|180
1593780300000|2020-07-03 12:45:00|9014.8|9013.9|9014.7|9013.8|9015.3|9014.4|9014.2|9013.3|161
1593780600000|2020-07-03 12:50:00|9014.8|9013.9|9014.8|9013.9|9015.4|9014.5|9013.4|9012.5|202
1593780900000|2020-07-03 12:55:00|9014.7|9013.8|9015.7|9014.8|9016.2|9015|9014.3|9013.4|180
1593781200000|2020-07-03 13:00:00|9015.8|9014.9|9015.3|9014.4|9016.4|9015.2|9014.8|9013.7|225
1593781500000|2020-07-03 13:05:00|9015.4|9014.5|9015.8|9014.9|9015.9|9015|9013.6|9012.7|299
1593781800000|2020-07-03 13:10:00|9015.7|9014.8|9013.9|9013|9016.3|9015.1|9013.1|9012.2|265
1593782100000|2020-07-03 13:15:00|9013.8|9012.9|9012.4|9011.5|9014.1|9013.2|9011.4|9010.5|363
1593782400000|2020-07-03 13:20:00|9012.3|9011.4|9013.2|9012.3|9013.6|9012.7|9011|9010.1|217
1593782700000|2020-07-03 13:25:00|9013.3|9012.4|9012.5|9011.6|9014.9|9014|9011.8|9010.9|323
1593783000000|2020-07-03 13:30:00|9012.4|9011.5|9016.7|9015.8|9016.8|9015.9|9012.2|9011.3|362
1593783300000|2020-07-03 13:35:00|9016.6|9015.7|9017.8|9016.9|9019.6|9018.7|9016.6|9015.7|292
1593783600000|2020-07-03 13:40:00|9017.7|9016.8|9019.4|9018.5|9019.7|9018.8|9016.9|9016|307
1593783900000|2020-07-03 13:45:00|9019.3|9018.4|9015.3|9014.4|9019.8|9018.6|9015.1|9014.2|368
1593784200000|2020-07-03 13:50:00|9015.1|9014.2|9015.8|9014.9|9016.5|9015.4|9014.8|9013.6|306
1593784500000|2020-07-03 13:55:00|9015.7|9014.8|9016.7|9015.8|9019.7|9018.6|9014.9|9013.8|430
1593784800000|2020-07-03 14:00:00|9016.8|9015.9|9019.3|9017.8|9019.3|9018.2|9015.7|9014.7|487
1593785100000|2020-07-03 14:05:00|9019.1|9018.2|9016.1|9015.2|9019.4|9018.5|9015.2|9014.3|483
1593785400000|2020-07-03 14:10:00|9016.2|9015.3|9015.6|9014.1|9018|9016.7|9014.8|9013.5|300
1593785700000|2020-07-03 14:15:00|9015.4|9014.5|9018.6|9017.7|9020.1|9019|9015.4|9014.3|482
1593786000000|2020-07-03 14:20:00|9018.5|9017.6|9020.6|9019.7|9021.2|9019.8|9017.7|9016.7|372
1593786300000|2020-07-03 14:25:00|9020.9|9019.4|9022.7|9021.2|9025.2|9024.3|9020.4|9019.3|389
1593786600000|2020-07-03 14:30:00|9022.6|9021.1|9026.6|9025.7|9027.1|9026.2|9022|9020.9|438
1593786900000|2020-07-03 14:35:00|9026.5|9025.6|9027.9|9027|9029.8|9028.9|9026.3|9025.2|552
1593787200000|2020-07-03 14:40:00|9027.8|9026.9|9025.3|9023.8|9028|9027.1|9023.5|9022.6|523
1593787500000|2020-07-03 14:45:00|9024.9|9024|9024.2|9022.7|9025.9|9025|9023.2|9022.3|431
1593787800000|2020-07-03 14:50:00|9023.9|9023|9021|9019.5|9024.4|9023.4|9020.4|9019.1|571
1593788100000|2020-07-03 14:55:00|9020.6|9019.7|9018.4|9017.5|9022.4|9021.5|9015.5|9014.6|672
1593788400000|2020-07-03 15:00:00|9018.3|9017.4|9021.2|9019.7|9022|9020.6|9016.9|9016|561
1593788700000|2020-07-03 15:05:00|9020.6|9019.8|9021.3|9019.8|9023.2|9022|9020.6|9019.7|372
1593789000000|2020-07-03 15:10:00|9021.4|9019.9|9021.1|9020.2|9022.3|9021.1|9019.4|9018.5|275
1593789300000|2020-07-03 15:15:00|9021.5|9020|9022.4|9020.9|9022.5|9021.6|9018.2|9017.3|318
1593789600000|2020-07-03 15:20:00|9022.2|9020.7|9020.9|9020|9022.8|9021.6|9020.7|9019.6|263
1593789900000|2020-07-03 15:25:00|9021.3|9019.8|9018.4|9017.5|9021.6|9020.3|9017.1|9016|385
1593790200000|2020-07-03 15:30:00|9018.5|9017.6|9018.8|9017.9|9020.2|9019|9018.3|9017.4|288
1593790500000|2020-07-03 15:35:00|9018.9|9018|9018.1|9017.2|9019.3|9018.2|9016.6|9015.5|382
1593790800000|2020-07-03 15:40:00|9018|9017.1|9020.3|9018.8|9020.5|9019.4|9016.5|9015.4|364
1593791100000|2020-07-03 15:45:00|9019.9|9019|9022.6|9021.1|9024|9023|9019.9|9018.7|405
1593791400000|2020-07-03 15:50:00|9022.5|9021|9023|9022.1|9023.5|9022.2|9022.1|9020.8|119
1593791700000|2020-07-03 15:55:00|9023.3|9021.8|9019.7|9018.2|9023.6|9022.3|9019.6|9018.1|253
1593792000000|2020-07-03 16:00:00|9019.8|9018.3|9019.6|9018.7|9020.3|9019.1|9017.9|9016.5|230
1593792300000|2020-07-03 16:05:00|9019.7|9018.8|9019.3|9017.8|9020.5|9019.2|9018.3|9017.1|140
1593792600000|2020-07-03 16:10:00|9019.2|9017.7|9018.7|9017.2|9021.7|9020.4|9017.8|9016.6|287
1593792900000|2020-07-03 16:15:00|9018.8|9017.3|9017.9|9017|9019|9017.7|9017.3|9016.2|247
1593793200000|2020-07-03 16:20:00|9017.8|9016.9|9018|9016.5|9018.9|9018|9017|9015.7|235
1593793500000|2020-07-03 16:25:00|9017.9|9016.4|9018.6|9017.1|9020.1|9018.8|9017.3|9016.2|211
1593793800000|2020-07-03 16:30:00|9018.7|9017.2|9018.9|9017.4|9020.1|9018.8|9018.6|9017.1|193
1593794100000|2020-07-03 16:35:00|9019|9017.5|9019.4|9018.5|9020.4|9019.2|9018.7|9017.4|170
1593794400000|2020-07-03 16:40:00|9019.5|9018.6|9020.2|9018.7|9020.4|9018.9|9018.6|9017.5|134
1593794700000|2020-07-03 16:45:00|9019.9|9018.4|9020.6|9019.1|9021|9019.7|9019|9017.8|202
1593795000000|2020-07-03 16:50:00|9020.5|9019|9020|9019.1|9021.4|9019.9|9019.3|9017.8|292
1593795300000|2020-07-03 16:55:00|9020.1|9019.2|9016.1|9014.6|9020.5|9019.4|9015.9|9014.4|336
1593795600000|2020-07-03 17:00:00|9016.2|9014.7|9017.3|9015.8|9018.4|9016.9|9016.1|9014.6|193
1593795900000|2020-07-03 17:05:00|9017.2|9015.7|9019|9017.5|9020.7|9019.2|9017|9015.5|233
1593796200000|2020-07-03 17:10:00|9019.1|9017.6|9021.3|9012.2|9022.9|9017.8|9017.3|9011.1|653
1593796500000|2020-07-03 17:15:00|9021.6|9012.3|9021.8|9016.4|9025.1|9017.9|9019|9011.7|1175
1593796800000|2020-07-03 17:20:00|9021.7|9016.5|9021.3|9016|9022.4|9017|9020.3|9015|714
1593797100000|2020-07-03 17:25:00|9021.2|9016.1|9019.8|9014.9|9022.1|9017.4|9017.9|9013.7|981
1593797400000|2020-07-03 17:30:00|9020.3|9014.6|9020.7|9016.3|9022.6|9017.4|9019.1|9014.2|984
1593797700000|2020-07-03 17:35:00|9020.6|9016.2|9022.3|9016.5|9024.1|9017.6|9020.1|9014.5|1604
1593798000000|2020-07-03 17:40:00|9022.4|9016.7|9023.4|9017.6|9024.4|9018.4|9019.2|9013.6|1230
1593798300000|2020-07-03 17:45:00|9023.3|9017.7|9021.9|9017.6|9024.1|9018.6|9020.4|9016.2|1199
1593798600000|2020-07-03 17:50:00|9022.1|9017.8|9023.1|9017.3|9024.4|9019.3|9020.3|9016|1729
1593798900000|2020-07-03 17:55:00|9022.9|9017.5|9021.1|9011.6|9023.9|9018.5|9013.3|9009.7|1619
1593799200000|2020-07-03 18:00:00|9020.8|9011.9|9017.5|9011.3|9021.9|9014.8|9013.7|9009.9|1253
1593799500000|2020-07-03 18:05:00|9017.3|9011.6|9017.1|9013.9|9018.5|9014.2|9015.8|9010.8|651
1593799800000|2020-07-03 18:10:00|9016.9|9013.7|9018.1|9012.8|9018.4|9014|9015.9|9011.2|973
1593800100000|2020-07-03 18:15:00|9017.9|9013.1|9015.8|9011.7|9018.7|9014.1|9015.5|9010.7|1065
1593800400000|2020-07-03 18:20:00|9016.6|9011.6|9016.4|9011.9|9019.2|9014.2|9014.8|9010.7|1256
1593800700000|2020-07-03 18:25:00|9016.5|9012|9015.7|9012.1|9019.5|9013.1|9015.1|9010.9|581
1593801000000|2020-07-03 18:30:00|9015.8|9012|9013.7|9010.8|9017.3|9013.2|9013.2|9010.4|507
1593801300000|2020-07-03 18:35:00|9013.6|9010.7|9013.8|9009.9|9017.2|9012|9012.3|9008|1488
1593801600000|2020-07-03 18:40:00|9013.7|9009.8|9015.8|9011.6|9017.8|9012.3|9012.8|9009|1162
1593801900000|2020-07-03 18:45:00|9015.7|9011.7|9014.7|9009|9017|9012.5|9013.4|9008.2|932
1593802200000|2020-07-03 18:50:00|9014.3|9008.6|9013.7|9010.3|9016.6|9011.5|9011.4|9007.2|1851
1593802500000|2020-07-03 18:55:00|9013.8|9010.1|9013.6|9011.1|9015.4|9012.6|9012.9|9009.3|1153
1593802800000|2020-07-03 19:00:00|9013.5|9010.9|9013.7|9010.6|9015.2|9012.5|9012.5|9009.8|1078
1593803100000|2020-07-03 19:05:00|9013.8|9010.9|9013.6|9010.4|9014.3|9012.2|9012.1|9009.8|945
1593803400000|2020-07-03 19:10:00|9013.4|9010.5|9013.6|9010.9|9013.8|9011.6|9012.2|9010|778
1593803700000|2020-07-03 19:15:00|9012.9|9011.4|9011.8|9009.5|9013.7|9011.5|9011|9008.5|928
1593804000000|2020-07-03 19:20:00|9012|9009.7|9012.9|9010.3|9013.9|9011|9011.5|9009.2|729
1593804300000|2020-07-03 19:25:00|9012.8|9010.4|9012.2|9009.5|9014.2|9011.1|9011.8|9008.7|816
1593804600000|2020-07-03 19:30:00|9012.3|9009.6|9013.2|9010.1|9014.4|9011.2|9012.2|9008.8|883
1593804900000|2020-07-03 19:35:00|9013.1|9010.3|9013.2|9010.3|9014.3|9011.7|9012.3|9009.3|695
1593805200000|2020-07-03 19:40:00|9013.3|9010.4|9014|9009.8|9014.4|9010.9|9012.3|9007.7|754
1593805500000|2020-07-03 19:45:00|9013.7|9009.9|9013.3|9009.6|9014.5|9010.5|9012|9008|1119
1593805800000|2020-07-03 19:50:00|9013.2|9010|9014.8|9005.6|9015.7|9010.3|9010.2|9003.7|1596
1593806100000|2020-07-03 19:55:00|9014.6|9005.8|9014.9|9007.7|9016.9|9009.3|9013.1|9004.4|936
1593806400000|2020-07-03 20:00:00|9014.8|9008.1|9013.1|9008.2|9017.9|9011.7|9010.7|9004.8|931
1593806700000|2020-07-03 20:05:00|9013|9008.1|9012.9|9011.4|9017.3|9011.9|9010.8|9005.3|625
1593807000000|2020-07-03 20:10:00|9013.2|9011.7|9013.1|9011.6|9016.6|9012.5|9012.7|9009.1|554
1593807300000|2020-07-03 20:15:00|9014.7|9010.3|9013.5|9012|9015.9|9013.7|9012.8|9009|335
1593807600000|2020-07-03 20:20:00|9013.6|9012.1|9012.6|9011.1|9016.5|9013.7|9012.3|9008.7|548
1593807900000|2020-07-03 20:25:00|9012.5|9011|9015.2|9010.6|9016.3|9012.7|9011.9|9008.8|704
1593808200000|2020-07-03 20:30:00|9015.3|9010.4|9017.3|9009.4|9018.7|9011.9|9011.1|9006.8|597
1593808500000|2020-07-03 20:35:00|9016.4|9009.9|9017.3|9010.6|9022.1|9013.9|9012.4|9006.9|962
1593808800000|2020-07-03 20:40:00|9017.9|9011.3|9017.5|9010.1|9020.7|9013.2|9016.2|9006.9|1372
1593809100000|2020-07-03 20:45:00|9017.4|9009.6|9014.2|9003.9|9020.4|9010.9|9013.7|9002.7|743
1593809400000|2020-07-03 20:50:00|9014.3|9003.8|9017.3|9005.3|9017.6|9005.6|9006.6|8994.6|322
1593809700000|2020-07-03 20:55:00|9017.5|9005.5|9012.9|9000.9|9019.2|9007.2|9006.8|8994.8|219
1593734400000|2020-07-03 00:00:00|9015.3|9013.8|9016.1|9014.6|9017.2|9015.7|9014.9|9013.4|278
1593734700000|2020-07-03 00:05:00|9016.2|9014.7|9016.2|9014.7|9017.1|9015.6|9015.9|9014.4|165
1593735000000|2020-07-03 00:10:00|9016.1|9014.6|9016.9|9015.4|9017.1|9015.6|9015.6|9014.1|148
1593735300000|2020-07-03 00:15:00|9016.8|9015.3|9017.4|9015.9|9018.2|9016.7|9016.7|9015.2|199
1593735600000|2020-07-03 00:20:00|9017.3|9015.8|9017.9|9016.4|9018.2|9016.7|9017|9015.5|198
1593735900000|2020-07-03 00:25:00|9017.8|9016.3|9016.7|9015.2|9018.1|9016.6|9016.5|9015|183
1593736200000|2020-07-03 00:30:00|9016.8|9015.3|9016|9014.5|9016.8|9015.3|9015.3|9013.8|195
1593736500000|2020-07-03 00:35:00|9016.1|9014.6|9016.7|9015.2|9017|9015.5|9015.8|9014.4|133
1593736800000|2020-07-03 00:40:00|9016.8|9015.3|9015.2|9013.7|9017|9015.5|9014.5|9013.1|214
1593737100000|2020-07-03 00:45:00|9015.1|9013.6|9017.9|9016.4|9018|9016.5|9015.1|9013.6|191
1593737400000|2020-07-03 00:50:00|9018|9016.5|9019|9017.5|9019.9|9018.6|9017.6|9016.3|234
1593737700000|2020-07-03 00:55:00|9018.9|9017.4|9019.4|9017.9|9019.7|9018.2|9017.4|9015.9|273
1593738000000|2020-07-03 01:00:00|9019.5|9018|9021.1|9019.6|9021.4|9020|9019.5|9018|334
1593738300000|2020-07-03 01:05:00|9021|9019.5|9020.3|9018.8|9021.3|9019.8|9019.9|9018.4|255
1593738600000|2020-07-03 01:10:00|9020.2|9018.7|9020.2|9018.7|9020.7|9019.2|9019.4|9018.2|166
1593738900000|2020-07-03 01:15:00|9020.1|9018.6|9019.5|9018|9020.1|9018.6|9018|9016.5|320
1593739200000|2020-07-03 01:20:00|9019.6|9018.1|9019.9|9018.4|9020.7|9019.2|9019.4|9017.9|240
1593739500000|2020-07-03 01:25:00|9020|9018.5|9020.7|9019.2|9021|9019.6|9019.3|9017.8|209
1593739800000|2020-07-03 01:30:00|9020.6|9019.1|9019.3|9017.8|9020.7|9019.4|9018.5|9017.1|324
1593740100000|2020-07-03 01:35:00|9019.4|9017.9|9019.5|9018|9019.9|9018.4|9018.9|9017.5|221
1593740400000|2020-07-03 01:40:00|9019.7|9018.2|9020.8|9019.3|9021.1|9019.6|9019.5|9018.2|220
1593740700000|2020-07-03 01:45:00|9020.7|9019.2|9020.8|9019.3|9021.6|9020.3|9020.1|9018.8|298
1593741000000|2020-07-03 01:50:00|9020.7|9019.2|9020.1|9018.6|9020.7|9019.2|9019.3|9017.9|167
1593741300000|2020-07-03 01:55:00|9020.2|9018.7|9021.4|9019.9|9021.6|9020.1|9019.6|9018.1|210
1593741600000|2020-07-03 02:00:00|9021.3|9019.8|9020.7|9019.2|9021.6|9020.1|9020.3|9019|189
1593741900000|2020-07-03 02:05:00|9020.6|9019.1|9020.6|9019.1|9021.3|9019.8|9020.4|9018.9|190
1593742200000|2020-07-03 02:10:00|9020.7|9019.2|9021.7|9020.2|9021.8|9020.3|9020.7|9019.2|222
1593742500000|2020-07-03 02:15:00|9021.6|9020.1|9022.2|9020.7|9022.3|9020.8|9021.2|9019.7|192
1593742800000|2020-07-03 02:20:00|9022.1|9020.6|9023.4|9021.9|9024|9022.5|9022.1|9020.6|158
1593743100000|2020-07-03 02:25:00|9023.5|9022|9023.2|9021.7|9023.8|9022.4|9022.6|9021.1|223
1593743400000|2020-07-03 02:30:00|9023.1|9021.6|9023.2|9021.7|9024.1|9022.6|9023|9021.5|178
1593743700000|2020-07-03 02:35:00|9023.1|9021.6|9023.2|9021.7|9023.4|9022.1|9022.3|9021|194
1593744000000|2020-07-03 02:40:00|9023.3|9021.8|9024.5|9023|9024.8|9023.3|9023|9021.5|168
1593744300000|2020-07-03 02:45:00|9024.4|9022.9|9023.9|9022.4|9024.7|9023.2|9023.4|9022.3|148
1593744600000|2020-07-03 02:50:00|9024|9022.5|9024.2|9022.7|9024.7|9023.4|9023.5|9022.3|196
1593744900000|2020-07-03 02:55:00|9024.3|9022.8|9025.4|9024.5|9025.6|9024.5|9023.5|9022.1|211
1593745200000|2020-07-03 03:00:00|9025.6|9024.1|9024.7|9023.8|9026|9024.8|9024.5|9023.3|225
1593745500000|2020-07-03 03:05:00|9025|9023.5|9024.3|9022.8|9025.1|9023.9|9023.8|9022.7|221
1593745800000|2020-07-03 03:10:00|9024.4|9022.9|9023.2|9021.7|9024.4|9023.3|9022.7|9021.3|242
1593746100000|2020-07-03 03:15:00|9023.1|9021.6|9023.4|9021.9|9023.7|9022.5|9022.7|9021.6|157
1593746400000|2020-07-03 03:20:00|9023.3|9021.8|9023.2|9021.7|9023.8|9022.6|9022.6|9021.4|232
1593746700000|2020-07-03 03:25:00|9023.1|9021.6|9022.9|9021.4|9023.4|9022.1|9022.4|9021.1|196
1593747000000|2020-07-03 03:30:00|9022.8|9021.3|9022.8|9021.3|9023.1|9021.7|9022|9020.8|191
1593747300000|2020-07-03 03:35:00|9022.9|9021.4|9022|9020.5|9023.1|9021.8|9021.6|9020.5|227
1593747600000|2020-07-03 03:40:00|9021.6|9020.7|9021.4|9019.9|9022|9020.8|9020.6|9019.4|182
1593747900000|2020-07-03 03:45:00|9021.5|9020|9022.1|9020.6|9022.5|9021.3|9020.5|9019.3|160
1593748200000|2020-07-03 03:50:00|9022|9020.5|9019.7|9018.8|9022.2|9020.7|9019.1|9017.9|274
1593748500000|2020-07-03 03:55:00|9019.6|9018.7|9021.2|9019.7|9021.6|9020.4|9019.4|9018.2|336
1593748800000|2020-07-03 04:00:00|9021.1|9020.2|9019.5|9018|9021.5|9020.2|9018.5|9017.4|296
1593749100000|2020-07-03 04:05:00|9019.3|9018.4|9017.5|9016|9019.8|9018.6|9017.3|9016|207
1593749400000|2020-07-03 04:10:00|9017.6|9016.1|9016.4|9014.9|9017.6|9016.4|9015.3|9013.9|289
1593749700000|2020-07-03 04:15:00|9016.5|9015|9016.3|9014.8|9018|9016.5|9015.7|9014.5|341
1593750000000|2020-07-03 04:20:00|9016.4|9014.9|9016.6|9015.1|9016.9|9015.9|9016|9014.8|241
1593750300000|2020-07-03 04:25:00|9016.5|9015|9013.9|9012.4|9017.3|9016.2|9013|9011.6|318
1593750600000|2020-07-03 04:30:00|9013.8|9012.3|9015.8|9014.9|9017.2|9015.8|9013.7|9012.3|391
1593750900000|2020-07-03 04:35:00|9016.1|9014.6|9015.5|9014|9016.2|9014.9|9015.1|9013.8|224
1593751200000|2020-07-03 04:40:00|9015.6|9014.1|9015.6|9014.1|9016.1|9014.8|9015|9013.6|178
1593751500000|2020-07-03 04:45:00|9015.7|9014.2|9012.8|9011.9|9015.7|9014.8|9012.8|9011.5|235
1593751800000|2020-07-03 04:50:00|9012.9|9012|9012.8|9011.9|9013.9|9012.8|9012|9010.9|229
1593752100000|2020-07-03 04:55:00|9012.7|9011.8|9012.9|9011.4|9013.4|9012.2|9011.7|9010.4|263
1593752400000|2020-07-03 05:00:00|9013|9011.5|9012.4|9010.9|9013.7|9012.3|9011.1|9010|289
1593752700000|2020-07-03 05:05:00|9012.2|9010.7|9013.4|9011.9|9013.8|9012.6|9011.7|9010.5|254
1593753000000|2020-07-03 05:10:00|9013.3|9011.8|9013.5|9012|9013.9|9012.8|9012.4|9011.3|262
1593753300000|2020-07-03 05:15:00|9013.6|9012.1|9014.1|9012.6|9014.6|9013.4|9013.1|9011.8|261
1593753600000|2020-07-03 05:20:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9013.6|9012.4|254
1593753900000|2020-07-03 05:25:00|9014.6|9013.1|9012.2|9010.7|9014.8|9013.7|9012.1|9010.6|186
1593754200000|2020-07-03 05:30:00|9012.1|9010.6|9013.8|9012.3|9014.1|9012.8|9011.9|9010.5|296
1593754500000|2020-07-03 05:35:00|9013.9|9012.4|9015|9013.5|9015.7|9014.2|9013.5|9012.1|356
1593754800000|2020-07-03 05:40:00|9014.9|9013.4|9014.7|9013.2|9015.4|9014.1|9013.7|9012.5|258
1593755100000|2020-07-03 05:45:00|9014.6|9013.1|9013.8|9012.3|9014.9|9013.7|9013.4|9012.2|163
1593755400000|2020-07-03 05:50:00|9013.9|9012.4|9013.8|9012.9|9014.4|9013.3|9013.3|9012.1|195
1593755700000|2020-07-03 05:55:00|9013.9|9013|9013.6|9012.1|9014.2|9013|9012.7|9011.4|313
1593756000000|2020-07-03 06:00:00|9013.5|9012|9013.9|9012.4|9014.9|9014|9013|9011.5|522
1593756300000|2020-07-03 06:05:00|9014|9012.5|9012|9010.5|9014|9012.8|9011.5|9010.4|261
1593756600000|2020-07-03 06:10:00|9012.1|9010.6|9012.9|9011.4|9014.1|9012.9|9011.8|9010.4|374
1593756900000|2020-07-03 06:15:00|9013|9011.5|9012.2|9011.3|9013.4|9012|9010.9|9009.6|438
1593757200000|2020-07-03 06:20:00|9012.3|9011.4|9009.7|9008.2|9012.7|9011.5|9009.2|9007.9|461
1593757500000|2020-07-03 06:25:00|9009.8|9008.3|9005.7|9004.8|9010.1|9008.8|9005.3|9004.4|473
1593757800000|2020-07-03 06:30:00|9005.6|9004.7|9009.6|9008.1|9009.7|9008.4|9005.6|9004.7|380
1593758100000|2020-07-03 06:35:00|9009.5|9008|9007.4|9006.5|9009.9|9009|9006.4|9005.3|333
1593758400000|2020-07-03 06:40:00|9007.5|9006.6|9006.3|9005.4|9008|9006.8|9005.4|9004.4|378
1593758700000|2020-07-03 06:45:00|9006.4|9005.5|9006.6|9005.7|9007.5|9006.4|9005.8|9004.9|245
1593759000000|2020-07-03 06:50:00|9006.5|9005.6|9008.9|9008|9009.3|9008.4|9006.1|9005.1|314
1593759300000|2020-07-03 06:55:00|9009|9008.1|9009.7|9008.2|9010.1|9009.2|9007.6|9006.7|406
1593759600000|2020-07-03 07:00:00|9009.6|9008.7|9011.9|9011|9012.1|9011.2|9008.4|9007.4|444
1593759900000|2020-07-03 07:05:00|9011.8|9010.9|9013|9012.1|9013.6|9012.5|9011|9010.1|471
1593760200000|2020-07-03 07:10:00|9013.1|9012.2|9009.4|9008.5|9013.1|9012.2|9009.3|9008|404
1593760500000|2020-07-03 07:15:00|9009.3|9008.4|9007.4|9006.5|9009.8|9008.9|9006.8|9005.7|438
1593760800000|2020-07-03 07:20:00|9007.3|9006.4|9011|9010.1|9012.4|9011.5|9007.3|9006.4|519
1593761100000|2020-07-03 07:25:00|9010.9|9010|9010.1|9008.6|9011.4|9010.4|9008.4|9007.3|593
1593761400000|2020-07-03 07:30:00|9010.2|9008.7|9016.8|9015.9|9018|9016.5|9009.3|9008.1|904
1593761700000|2020-07-03 07:35:00|9016.9|9016|9024.5|9023|9025.5|9024.2|9015.3|9014.3|817
1593762000000|2020-07-03 07:40:00|9024.4|9022.9|9026.5|9025|9027.4|9026.3|9022.1|9020.9|817
1593762300000|2020-07-03 07:45:00|9026.3|9024.8|9021.4|9019.9|9026.4|9025.2|9019.5|9018.6|849
1593762600000|2020-07-03 07:50:00|9021.5|9020|9023.4|9021.9|9023.5|9022|9020.8|9019.4|614
1593762900000|2020-07-03 07:55:00|9023.5|9022|9018.8|9017.3|9023.9|9022.4|9017.9|9016.7|687
1593763200000|2020-07-03 08:00:00|9018.7|9017.2|9018.2|9017.3|9019.7|9018.4|9016.8|9015.7|523
1593763500000|2020-07-03 08:05:00|9018.3|9017.4|9016.7|9015.8|9018.8|9017.5|9016.1|9015.2|492
1593763800000|2020-07-03 08:10:00|9017|9015.5|9016.6|9015.7|9018.7|9017.8|9016.3|9015.4|444
1593764100000|2020-07-03 08:15:00|9016.7|9015.8|9016.8|9015.9|9017.4|9016.3|9015.7|9014.8|488
1593764400000|2020-07-03 08:20:00|9016.7|9015.8|9015.8|9014.9|9019.2|9018.2|9015.6|9014.7|488
1593764700000|2020-07-03 08:25:00|9015.9|9015|9019.6|9017.1|9019.6|9017.7|9015.7|9014.8|430
1593765000000|2020-07-03 08:30:00|9019.9|9016.4|9016.3|9014.8|9019.9|9018.2|9015.3|9014|559
1593765300000|2020-07-03 08:35:00|9016|9015.1|9015.9|9015|9017.8|9016.6|9015.8|9014.9|417
1593765600000|2020-07-03 08:40:00|9016|9015.1|9013.6|9012.7|9016.1|9015.2|9012.1|9011.2|416
1593765900000|2020-07-03 08:45:00|9013.5|9012.6|9019.5|9018.6|9019.8|9018.9|9013.2|9012.1|541
1593766200000|2020-07-03 08:50:00|9019.6|9018.7|9016.8|9015.9|9020.5|9019.4|9016.3|9015.4|450
1593766500000|2020-07-03 08:55:00|9016.9|9016|9014.5|9013|9018|9017.1|9013.9|9012.6|356
1593766800000|2020-07-03 09:00:00|9014.3|9013.4|9014.4|9013.5|9017.6|9016.7|9014.3|9013.1|347
1593767100000|2020-07-03 09:05:00|9014.5|9013.6|9015.3|9013.8|9016.7|9015.8|9014.4|9013.5|312
1593767400000|2020-07-03 09:10:00|9015.4|9013.9|9019.8|9018.3|9020.4|9019.3|9014.7|9013.8|485
1593767700000|2020-07-03 09:15:00|9019.4|9018.5|9022|9020.5|9024.6|9023.7|9018.8|9017.9|497
1593768000000|2020-07-03 09:20:00|9021.8|9020.9|9022.7|9021.8|9024.3|9023.4|9021.8|9020.7|357
1593768300000|2020-07-03 09:25:00|9022.8|9021.9|9025.4|9024.5|9026.2|9025.3|9022.8|9021.8|432
1593768600000|2020-07-03 09:30:00|9025.3|9024.4|9023.3|9022.4|9026.1|9025.2|9023.1|9022|531
1593768900000|2020-07-03 09:35:00|9023.2|9022.3|9021.3|9020.4|9023.7|9022.7|9020.1|9019.2|395
1593769200000|2020-07-03 09:40:00|9021.2|9020.3|9019.9|9019|9021.2|9020.3|9018.4|9017.5|488
1593769500000|2020-07-03 09:45:00|9020.3|9018.8|9025.7|9024.8|9025.7|9024.8|9020|9018.8|468
1593769800000|2020-07-03 09:50:00|9025.5|9024.6|9022.6|9021.1|9026.2|9025|9021.9|9021|398
1593770100000|2020-07-03 09:55:00|9022.5|9021|9019.8|9018.9|9022.5|9021.2|9019.6|9018.4|346
1593770400000|2020-07-03 10:00:00|9019.9|9019|9022.2|9021.3|9025.6|9024.3|9019.6|9018.5|467
1593770700000|2020-07-03 10:05:00|9022.3|9021.4|9023.6|9022.1|9026.2|9025.1|9022.1|9021|485
1593771000000|2020-07-03 10:10:00|9023.8|9022.3|9018.4|9017.5|9023.8|9022.6|9018|9016.9|604
1593771300000|2020-07-03 10:15:00|9018.2|9017.3|9018.3|9016.8|9020.4|9019.2|9017.4|9016.4|538
1593771600000|2020-07-03 10:20:00|9018|9017.1|9019.7|9018.8|9021.1|9020|9018|9017.1|402
1593771900000|2020-07-03 10:25:00|9019.8|9018.9|9017.3|9016.4|9020.2|9019|9016.9|9016|411
1593772200000|2020-07-03 10:30:00|9017.2|9016.3|9015.1|9014.2|9017.4|9016.5|9014.6|9013.6|437
1593772500000|2020-07-03 10:35:00|9015.2|9014.3|9019|9018.1|9019.8|9018.9|9014.5|9013.6|402
1593772800000|2020-07-03 10:40:00|9018.9|9018|9019.5|9018.6|9019.7|9018.6|9017.2|9016.3|347
1593773100000|2020-07-03 10:45:00|9019.7|9018.8|9017|9016.1|9020.5|9019.3|9016.3|9015.1|375
1593773400000|2020-07-03 10:50:00|9016.9|9016|9017.1|9016.2|9017.8|9016.8|9016.2|9015|290
1593773700000|2020-07-03 10:55:00|9017.2|9016.3|9018.2|9016.7|9018.9|9017.7|9016.1|9015.1|472
1593774000000|2020-07-03 11:00:00|9018.3|9016.8|9018.4|9017.5|9019.7|9018.6|9016.9|9015.9|484
1593774300000|2020-07-03 11:05:00|9018.3|9017.4|9018.3|9017.4|9021|9020.1|9018.2|9017.1|409
1593774600000|2020-07-03 11:10:00|9018.4|9017.5|9017.1|9016.2|9019.1|9018|9016.9|9016|292
1593774900000|2020-07-03 11:15:00|9017.2|9016.3|9017.6|9016.7|9021|9019.8|9016.5|9015.6|590
1593775200000|2020-07-03 11:20:00|9017.7|9016.8|9021.1|9020.2|9021.5|9020.5|9014.7|9013.8|478
1593775500000|2020-07-03 11:25:00|9021.2|9020.3|9021.9|9021|9023.3|9022.4|9020.8|9019.9|661
1593775800000|2020-07-03 11:30:00|9021.6|9020.7|9015.4|9013.9|9022.6|9021.5|9013.7|9012.6|637
1593776100000|2020-07-03 11:35:00|9015.5|9014|9018|9017.1|9019|9017.8|9015|9013.8|430
1593776400000|2020-07-03 11:40:00|9018.1|9017.2|9019.1|9017.6|9020.4|9019.4|9017.9|9016.8|458
1593776700000|2020-07-03 11:45:00|9018.7|9017.2|9015.9|9014.4|9019.5|9018.2|9015.6|9014.2|365
1593777000000|2020-07-03 11:50:00|9016|9014.5|9017.3|9016.4|9017.6|9016.6|9015.5|9014.2|312
1593777300000|2020-07-03 11:55:00|9017.4|9016.5|9014.3|9012.8|9019.7|9018.7|9013.9|9012.6|656
1593777600000|2020-07-03 12:00:00|9014.1|9013.2|9014.2|9013.3|9015.4|9014.2|9012.8|9011.9|662
1593777900000|2020-07-03 12:05:00|9014.4|9013.5|9014|9013.1|9015.2|9014.1|9013.3|9011.9|292
1593778200000|2020-07-03 12:10:00|9014.1|9013.2|9012.6|9011.1|9014.2|9013.2|9012.2|9010.7|289
1593778500000|2020-07-03 12:15:00|9012.5|9011|9012.9|9012|9015|9014|9012|9010.9|352
1593778800000|2020-07-03 12:20:00|9012.8|9011.9|9013.5|9012|9014.5|9013.6|9012.8|9011.6|294
1593779100000|2020-07-03 12:25:00|9013.1|9012.2|9013.8|9012.3|9014.3|9013.3|9012.3|9011.4|314
1593779400000|2020-07-03 12:30:00|9013.7|9012.2|9014.5|9013|9015.2|9014.3|9013|9011.8|299
1593779700000|2020-07-03 12:35:00|9014.1|9013.2|9013.3|9012.4|9014.7|9013.7|9012.9|9011.8|342
1593780000000|2020-07-03 12:40:00|9013.4|9012.5|9014.9|9014|9015|9014.1|9013.3|9012.3|180
1593780300000|2020-07-03 12:45:00|9014.8|9013.9|9014.7|9013.8|9015.3|9014.4|9014.2|9013.3|161
1593780600000|2020-07-03 12:50:00|9014.8|9013.9|9014.8|9013.9|9015.4|9014.5|9013.4|9012.5|202
1593780900000|2020-07-03 12:55:00|9014.7|9013.8|9015.7|9014.8|9016.2|9015|9014.3|9013.4|180
1593781200000|2020-07-03 13:00:00|9015.8|9014.9|9015.3|9014.4|9016.4|9015.2|9014.8|9013.7|225
1593781500000|2020-07-03 13:05:00|9015.4|9014.5|9015.8|9014.9|9015.9|9015|9013.6|9012.7|299
1593781800000|2020-07-03 13:10:00|9015.7|9014.8|9013.9|9013|9016.3|9015.1|9013.1|9012.2|265
1593782100000|2020-07-03 13:15:00|9013.8|9012.9|9012.4|9011.5|9014.1|9013.2|9011.4|9010.5|363
1593782400000|2020-07-03 13:20:00|9012.3|9011.4|9013.2|9012.3|9013.6|9012.7|9011|9010.1|217
1593782700000|2020-07-03 13:25:00|9013.3|9012.4|9012.5|9011.6|9014.9|9014|9011.8|9010.9|323
1593783000000|2020-07-03 13:30:00|9012.4|9011.5|9016.7|9015.8|9016.8|9015.9|9012.2|9011.3|362
1593783300000|2020-07-03 13:35:00|9016.6|9015.7|9017.8|9016.9|9019.6|9018.7|9016.6|9015.7|292
1593783600000|2020-07-03 13:40:00|9017.7|9016.8|9019.4|9018.5|9019.7|9018.8|9016.9|9016|307
1593783900000|2020-07-03 13:45:00|9019.3|9018.4|9015.3|9014.4|9019.8|9018.6|9015.1|9014.2|368
1593784200000|2020-07-03 13:50:00|9015.1|9014.2|9015.8|9014.9|9016.5|9015.4|9014.8|9013.6|306
1593784500000|2020-07-03 13:55:00|9015.7|9014.8|9016.7|9015.8|9019.7|9018.6|9014.9|9013.8|430
1593784800000|2020-07-03 14:00:00|9016.8|9015.9|9019.3|9017.8|9019.3|9018.2|9015.7|9014.7|487
1593785100000|2020-07-03 14:05:00|9019.1|9018.2|9016.1|9015.2|9019.4|9018.5|9015.2|9014.3|483
1593785400000|2020-07-03 14:10:00|9016.2|9015.3|9015.6|9014.1|9018|9016.7|9014.8|9013.5|300
1593785700000|2020-07-03 14:15:00|9015.4|9014.5|9018.6|9017.7|9020.1|9019|9015.4|9014.3|482
1593786000000|2020-07-03 14:20:00|9018.5|9017.6|9020.6|9019.7|9021.2|9019.8|9017.7|9016.7|372
1593786300000|2020-07-03 14:25:00|9020.9|9019.4|9022.7|9021.2|9025.2|9024.3|9020.4|9019.3|389
1593786600000|2020-07-03 14:30:00|9022.6|9021.1|9026.6|9025.7|9027.1|9026.2|9022|9020.9|438
1593786900000|2020-07-03 14:35:00|9026.5|9025.6|9027.9|9027|9029.8|9028.9|9026.3|9025.2|552
1593787200000|2020-07-03 14:40:00|9027.8|9026.9|9025.3|9023.8|9028|9027.1|9023.5|9022.6|523
1593787500000|2020-07-03 14:45:00|9024.9|9024|9024.2|9022.7|9025.9|9025|9023.2|9022.3|431
1593787800000|2020-07-03 14:50:00|9023.9|9023|9021|9019.5|9024.4|9023.4|9020.4|9019.1|571
1593788100000|2020-07-03 14:55:00|9020.6|9019.7|9018.4|9017.5|9022.4|9021.5|9015.5|9014.6|672
1593788400000|2020-07-03 15:00:00|9018.3|9017.4|9021.2|9019.7|9022|9020.6|9016.9|9016|561
1593788700000|2020-07-03 15:05:00|9020.6|9019.8|9021.3|9019.8|9023.2|9022|9020.6|9019.7|372
1593789000000|2020-07-03 15:10:00|9021.4|9019.9|9021.1|9020.2|9022.3|9021.1|9019.4|9018.5|275
1593789300000|2020-07-03 15:15:00|9021.5|9020|9022.4|9020.9|9022.5|9021.6|9018.2|9017.3|318
1593789600000|2020-07-03 15:20:00|9022.2|9020.7|9020.9|9020|9022.8|9021.6|9020.7|9019.6|263
1593789900000|2020-07-03 15:25:00|9021.3|9019.8|9018.4|9017.5|9021.6|9020.3|9017.1|9016|385
1593790200000|2020-07-03 15:30:00|9018.5|9017.6|9018.8|9017.9|9020.2|9019|9018.3|9017.4|288
1593790500000|2020-07-03 15:35:00|9018.9|9018|9018.1|9017.2|9019.3|9018.2|9016.6|9015.5|382
1593790800000|2020-07-03 15:40:00|9018|9017.1|9020.3|9018.8|9020.5|9019.4|9016.5|9015.4|364
1593791100000|2020-07-03 15:45:00|9019.9|9019|9022.6|9021.1|9024|9023|9019.9|9018.7|405
1593791400000|2020-07-03 15:50:00|9022.5|9021|9023|9022.1|9023.5|9022.2|9022.1|9020.8|119
1593791700000|2020-07-03 15:55:00|9023.3|9021.8|9019.7|9018.2|9023.6|9022.3|9019.6|9018.1|253
1593792000000|2020-07-03 16:00:00|9019.8|9018.3|9019.6|9018.7|9020.3|9019.1|9017.9|9016.5|230
1593792300000|2020-07-03 16:05:00|9019.7|9018.8|9019.3|9017.8|9020.5|9019.2|9018.3|9017.1|140
1593792600000|2020-07-03 16:10:00|9019.2|9017.7|9018.7|9017.2|9021.7|9020.4|9017.8|9016.6|287
1593792900000|2020-07-03 16:15:00|9018.8|9017.3|9017.9|9017|9019|9017.7|9017.3|9016.2|247
1593793200000|2020-07-03 16:20:00|9017.8|9016.9|9018|9016.5|9018.9|9018|9017|9015.7|235
1593793500000|2020-07-03 16:25:00|9017.9|9016.4|9018.6|9017.1|9020.1|9018.8|9017.3|9016.2|211
1593793800000|2020-07-03 16:30:00|9018.7|9017.2|9018.9|9017.4|9020.1|9018.8|9018.6|9017.1|193
1593794100000|2020-07-03 16:35:00|9019|9017.5|9019.4|9018.5|9020.4|9019.2|9018.7|9017.4|170
1593794400000|2020-07-03 16:40:00|9019.5|9018.6|9020.2|9018.7|9020.4|9018.9|9018.6|9017.5|134
1593794700000|2020-07-03 16:45:00|9019.9|9018.4|9020.6|9019.1|9021|9019.7|9019|9017.8|202
1593795000000|2020-07-03 16:50:00|9020.5|9019|9020|9019.1|9021.4|9019.9|9019.3|9017.8|292
1593795300000|2020-07-03 16:55:00|9020.1|9019.2|9016.1|9014.6|9020.5|9019.4|9015.9|9014.4|336
1593795600000|2020-07-03 17:00:00|9016.2|9014.7|9017.3|9015.8|9018.4|9016.9|9016.1|9014.6|193
1593795900000|2020-07-03 17:05:00|9017.2|9015.7|9019|9017.5|9020.7|9019.2|9017|9015.5|233
1593796200000|2020-07-03 17:10:00|9019.1|9017.6|9021.3|9012.2|9022.9|9017.8|9017.3|9011.1|653
1593796500000|2020-07-03 17:15:00|9021.6|9012.3|9021.8|9016.4|9025.1|9017.9|9019|9011.7|1175
1593796800000|2020-07-03 17:20:00|9021.7|9016.5|9021.3|9016|9022.4|9017|9020.3|9015|714
1593797100000|2020-07-03 17:25:00|9021.2|9016.1|9019.8|9014.9|9022.1|9017.4|9017.9|9013.7|981
1593797400000|2020-07-03 17:30:00|9020.3|9014.6|9020.7|9016.3|9022.6|9017.4|9019.1|9014.2|984
1593797700000|2020-07-03 17:35:00|9020.6|9016.2|9022.3|9016.5|9024.1|9017.6|9020.1|9014.5|1604
1593798000000|2020-07-03 17:40:00|9022.4|9016.7|9023.4|9017.6|9024.4|9018.4|9019.2|9013.6|1230
1593798300000|2020-07-03 17:45:00|9023.3|9017.7|9021.9|9017.6|9024.1|9018.6|9020.4|9016.2|1199
1593798600000|2020-07-03 17:50:00|9022.1|9017.8|9023.1|9017.3|9024.4|9019.3|9020.3|9016|1729
1593798900000|2020-07-03 17:55:00|9022.9|9017.5|9021.1|9011.6|9023.9|9018.5|9013.3|9009.7|1619
1593799200000|2020-07-03 18:00:00|9020.8|9011.9|9017.5|9011.3|9021.9|9014.8|9013.7|9009.9|1253
1593799500000|2020-07-03 18:05:00|9017.3|9011.6|9017.1|9013.9|9018.5|9014.2|9015.8|9010.8|651
1593799800000|2020-07-03 18:10:00|9016.9|9013.7|9018.1|9012.8|9018.4|9014|9015.9|9011.2|973
1593800100000|2020-07-03 18:15:00|9017.9|9013.1|9015.8|9011.7|9018.7|9014.1|9015.5|9010.7|1065
1593800400000|2020-07-03 18:20:00|9016.6|9011.6|9016.4|9011.9|9019.2|9014.2|9014.8|9010.7|1256
1593800700000|2020-07-03 18:25:00|9016.5|9012|9015.7|9012.1|9019.5|9013.1|9015.1|9010.9|581
1593801000000|2020-07-03 18:30:00|9015.8|9012|9013.7|9010.8|9017.3|9013.2|9013.2|9010.4|507
1593801300000|2020-07-03 18:35:00|9013.6|9010.7|9013.8|9009.9|9017.2|9012|9012.3|9008|1488
1593801600000|2020-07-03 18:40:00|9013.7|9009.8|9015.8|9011.6|9017.8|9012.3|9012.8|9009|1162
1593801900000|2020-07-03 18:45:00|9015.7|9011.7|9014.7|9009|9017|9012.5|9013.4|9008.2|932
1593802200000|2020-07-03 18:50:00|9014.3|9008.6|9013.7|9010.3|9016.6|9011.5|9011.4|9007.2|1851
1593802500000|2020-07-03 18:55:00|9013.8|9010.1|9013.6|9011.1|9015.4|9012.6|9012.9|9009.3|1153
1593802800000|2020-07-03 19:00:00|9013.5|9010.9|9013.7|9010.6|9015.2|9012.5|9012.5|9009.8|1078
1593803100000|2020-07-03 19:05:00|9013.8|9010.9|9013.6|9010.4|9014.3|9012.2|9012.1|9009.8|945
1593803400000|2020-07-03 19:10:00|9013.4|9010.5|9013.6|9010.9|9013.8|9011.6|9012.2|9010|778
1593803700000|2020-07-03 19:15:00|9012.9|9011.4|9011.8|9009.5|9013.7|9011.5|9011|9008.5|928
1593804000000|2020-07-03 19:20:00|9012|9009.7|9012.9|9010.3|9013.9|9011|9011.5|9009.2|729
1593804300000|2020-07-03 19:25:00|9012.8|9010.4|9012.2|9009.5|9014.2|9011.1|9011.8|9008.7|816
1593804600000|2020-07-03 19:30:00|9012.3|9009.6|9013.2|9010.1|9014.4|9011.2|9012.2|9008.8|883
1593804900000|2020-07-03 19:35:00|9013.1|9010.3|9013.2|9010.3|9014.3|9011.7|9012.3|9009.3|695
1593805200000|2020-07-03 19:40:00|9013.3|9010.4|9014|9009.8|9014.4|9010.9|9012.3|9007.7|754
1593805500000|2020-07-03 19:45:00|9013.7|9009.9|9013.3|9009.6|9014.5|9010.5|9012|9008|1119
1593805800000|2020-07-03 19:50:00|9013.2|9010|9014.8|9005.6|9015.7|9010.3|9010.2|9003.7|1596
1593806100000|2020-07-03 19:55:00|9014.6|9005.8|9014.9|9007.7|9016.9|9009.3|9013.1|9004.4|936
1593806400000|2020-07-03 20:00:00|9014.8|9008.1|9013.1|9008.2|9017.9|9011.7|9010.7|9004.8|931
1593806700000|2020-07-03 20:05:00|9013|9008.1|9012.9|9011.4|9017.3|9011.9|9010.8|9005.3|625
1593807000000|2020-07-03 20:10:00|9013.2|9011.7|9013.1|9011.6|9016.6|9012.5|9012.7|9009.1|554
1593807300000|2020-07-03 20:15:00|9014.7|9010.3|9013.5|9012|9015.9|9013.7|9012.8|9009|335
1593807600000|2020-07-03 20:20:00|9013.6|9012.1|9012.6|9011.1|9016.5|9013.7|9012.3|9008.7|548
1593807900000|2020-07-03 20:25:00|9012.5|9011|9015.2|9010.6|9016.3|9012.7|9011.9|9008.8|704
1593808200000|2020-07-03 20:30:00|9015.3|9010.4|9017.3|9009.4|9018.7|9011.9|9011.1|9006.8|597
1593808500000|2020-07-03 20:35:00|9016.4|9009.9|9017.3|9010.6|9022.1|9013.9|9012.4|9006.9|962
1593808800000|2020-07-03 20:40:00|9017.9|9011.3|9017.5|9010.1|9020.7|9013.2|9016.2|9006.9|1372
1593809100000|2020-07-03 20:45:00|9017.4|9009.6|9014.2|9003.9|9020.4|9010.9|9013.7|9002.7|743
1593809400000|2020-07-03 20:50:00|9014.3|9003.8|9017.3|9005.3|9017.6|9005.6|9006.6|8994.6|322
1593809700000|2020-07-03 20:55:00|9017.5|9005.5|9012.9|9000.9|9019.2|9007.2|9006.8|8994.8|219
1593979200000|2020-07-05 20:00:00|9027.1|9005.1|9031.6|9009.6|9031.6|9009.6|9021.7|8999.7|16
1593979500000|2020-07-05 20:05:00|9029.7|9007.7|9028.9|9006.9|9031.4|9009.4|9018.2|8996.2|75
1593979800000|2020-07-05 20:10:00|9024.9|9002.9|9024.1|9002.1|9029.9|9007.9|9024|9002|62
1593980100000|2020-07-05 20:15:00|9024|9002|9024|9002|9029.9|9007.9|9024|9002|67
1593980400000|2020-07-05 20:20:00|9024.1|9002.1|9023.4|9001.4|9030.1|9008.1|9022.6|9000.6|59
1593980700000|2020-07-05 20:25:00|9023.5|9001.5|9019.9|8998.8|9025.6|9005.8|9019.9|8998.8|67
1593981000000|2020-07-05 20:30:00|9026.3|9006.1|9030.3|9008.3|9035.8|9013.8|9017.6|8999.7|27
1593981300000|2020-07-05 20:35:00|9027.2|9005.2|9031.3|9009.3|9031.3|9009.3|9027.1|9005.1|20
1593981600000|2020-07-05 20:40:00|9029.5|9007.5|9030.7|9008.7|9031.5|9009.5|9027.7|9006.5|16
1593981900000|2020-07-05 20:45:00|9027.7|9006.6|9027.6|9006.5|9027.7|9006.6|9027.6|9006.5|2
1593982200000|2020-07-05 20:50:00|9027.8|9006.7|9027.8|9006.7|9027.8|9006.7|9027.8|9006.7|1
1593982500000|2020-07-05 20:55:00|9030.9|9008.9|9030.9|9008.9|9030.9|9008.9|9027.9|9006.8|3
1593982800000|2020-07-05 21:00:00|9031.8|9009.8|9023.8|9008.7|9031.8|9009.8|9023.8|9003.3|35
1593983100000|2020-07-05 21:05:00|9024.1|9009|9025.4|9003.4|9026.3|9009|9022.8|9003.4|32
1593983400000|2020-07-05 21:10:00|9023.1|9008.2|9022.8|9007.9|9025.4|9008.6|9022.8|9003.4|11
1593983700000|2020-07-05 21:15:00|9023.5|9002.4|9020.9|9003.3|9024.6|9007.8|9019.8|8999.8|63
1593984000000|2020-07-05 21:20:00|9021.2|8999.9|9020|9003.8|9023.5|9004.7|9019.8|8999.9|37
1593984300000|2020-07-05 21:25:00|9020.1|9003.6|9019.8|9004.4|9020.9|9004.4|9019.6|9003.4|53
1593984600000|2020-07-05 21:30:00|9019.9|9004.3|9020.5|9004.2|9025.3|9004.4|9019.5|9002.8|93
1593984900000|2020-07-05 21:35:00|9020.7|9004.1|9029.5|9012.2|9032.6|9013.6|9018.6|9003.7|149
1593985200000|2020-07-05 21:40:00|9029.4|9012.3|9026.5|9008|9034.8|9013.6|9024.8|9004.9|291
1593985500000|2020-07-05 21:45:00|9026.7|9007.4|9025.9|9008.3|9029|9008.9|9023.8|9005.3|219
1593985800000|2020-07-05 21:50:00|9025.8|9008.4|9024.8|9007.7|9027.7|9009.4|9023.9|9006.2|159
1593986100000|2020-07-05 21:55:00|9024.9|9007.8|9022.4|9007.7|9027.5|9010.8|9022|9006.4|154
1593986400000|2020-07-05 22:00:00|9021.2|9007.6|9019|9012.5|9024.7|9013|9015.9|9003.1|572
1593986700000|2020-07-05 22:05:00|9018.9|9012.4|9017.2|9010.7|9020.4|9012.5|9016.5|9010|369
1593987000000|2020-07-05 22:10:00|9017.4|9010.9|9018.2|9011.7|9020|9013.5|9017|9010.5|280
1593987300000|2020-07-05 22:15:00|9018.3|9011.8|9020.5|9014|9020.8|9014.3|9017.3|9010.8|249
1593987600000|2020-07-05 22:20:00|9020.4|9013.9|9018.8|9012.3|9020.5|9014|9018.8|9012.3|157
1593987900000|2020-07-05 22:25:00|9018.9|9012.4|9019.2|9012.7|9019.6|9013.1|9018.5|9012|113
1593988200000|2020-07-05 22:30:00|9019.5|9013|9019.3|9012.8|9020|9013.5|9018.7|9012.2|138
1593988500000|2020-07-05 22:35:00|9019.4|9012.9|9018.7|9012.2|9019.5|9013|9017.5|9011|155
1593988800000|2020-07-05 22:40:00|9018.6|9012.1|9018.6|9012.1|9019|9012.5|9018.3|9011.8|84
1593989100000|2020-07-05 22:45:00|9018.7|9012.2|9018.6|9012.1|9018.7|9012.2|9017.6|9011.1|113
1593989400000|2020-07-05 22:50:00|9018.7|9012.2|9018.4|9011.9|9018.7|9012.2|9017.7|9011.2|131
1593989700000|2020-07-05 22:55:00|9018.2|9011.7|9016.9|9015.4|9019.5|9015.5|9016.5|9011.1|188
1593990000000|2020-07-05 23:00:00|9017.3|9014.7|9017|9015.5|9017.5|9015.6|9015.7|9013.6|256
1593990300000|2020-07-05 23:05:00|9016.9|9015.4|9015.9|9014.4|9016.9|9015.4|9015.7|9014.2|128
1593990600000|2020-07-05 23:10:00|9015.8|9014.3|9016.6|9015.1|9016.7|9015.2|9015.7|9014.2|117
1593990900000|2020-07-05 23:15:00|9016.7|9015.2|9017.3|9015.8|9017.6|9016.3|9016.5|9015|114
1593991200000|2020-07-05 23:20:00|9017.2|9015.7|9017.9|9016.4|9018.8|9017.3|9017.2|9015.7|145
1593991500000|2020-07-05 23:25:00|9017.7|9016.2|9017.1|9015.6|9018|9016.5|9017.1|9015.6|136
1593991800000|2020-07-05 23:30:00|9017.8|9016.3|9017.8|9016.3|9018.4|9016.9|9017.7|9016.2|169
1593992100000|2020-07-05 23:35:00|9017.7|9016.2|9018.9|9017.4|9019|9017.5|9017.6|9016.1|80
1593992400000|2020-07-05 23:40:00|9018.8|9017.3|9018.5|9017|9019.1|9017.9|9018.3|9016.9|65
1593992700000|2020-07-05 23:45:00|9018.6|9017.1|9017.5|9016|9018.7|9017.5|9017.2|9015.9|122
1593993000000|2020-07-05 23:50:00|9017.4|9015.9|9016.1|9014.6|9017.5|9016|9016.1|9014.6|150
1593993300000|2020-07-05 23:55:00|9016.2|9014.7|9016.7|9015.2|9016.7|9015.2|9016.1|9014.6|136
1593993600000|2020-07-06 00:00:00|9016.8|9015.3|9015.1|9013.6|9018.4|9017|9014.6|9013.1|444
1593993900000|2020-07-06 00:05:00|9015.3|9013.8|9019.6|9018.1|9020.3|9018.8|9015|9013.5|422
1593994200000|2020-07-06 00:10:00|9019.5|9018|9018.7|9017.2|9019.7|9018.2|9017.9|9016.4|330
1593994500000|2020-07-06 00:15:00|9018.8|9017.3|9019.6|9018.1|9019.9|9018.5|9018.5|9017|301
1593994800000|2020-07-06 00:20:00|9019.5|9018|9021.1|9019.6|9021.1|9019.6|9019.2|9017.9|282
1593995100000|2020-07-06 00:25:00|9021.2|9019.7|9021|9019.5|9021.5|9020|9019.9|9018.7|154
1593995400000|2020-07-06 00:30:00|9021.1|9019.6|9022.5|9021|9022.5|9021.1|9020.7|9019.2|150
1593995700000|2020-07-06 00:35:00|9022.1|9021.2|9024|9022.5|9024.2|9022.9|9021.9|9020.4|278
1593996000000|2020-07-06 00:40:00|9023.9|9022.4|9024.2|9022.7|9024.5|9023|9022.8|9021.3|205
1593996300000|2020-07-06 00:45:00|9024.1|9022.6|9023.3|9021.8|9025.2|9023.7|9022.5|9021.2|266
1593996600000|2020-07-06 00:50:00|9023|9022.1|9026|9025.1|9027.3|9025.8|9022.6|9021.4|379
1593996900000|2020-07-06 00:55:00|9026.1|9025.2|9026.3|9025.4|9026.6|9025.5|9025|9023.5|265
1593997200000|2020-07-06 01:00:00|9026.1|9025.2|9027.6|9026.1|9027.9|9026.6|9025.9|9024.7|355
1593997500000|2020-07-06 01:05:00|9027.7|9026.2|9027.5|9026.6|9027.9|9026.7|9025.3|9024.1|220
1593997800000|2020-07-06 01:10:00|9027.7|9026.2|9026.6|9025.1|9028|9026.6|9026.2|9025|166
1593998100000|2020-07-06 01:15:00|9026.7|9025.2|9026.4|9025.5|9027.4|9026.1|9026.3|9025|200
1593998400000|2020-07-06 01:20:00|9026.5|9025.6|9025|9024.1|9026.5|9025.6|9024.6|9023.5|231
1593998700000|2020-07-06 01:25:00|9025.1|9024.2|9023.9|9023|9025.5|9024.3|9023.3|9022.1|271
1593999000000|2020-07-06 01:30:00|9024|9023.1|9025.2|9023.7|9025.6|9024.7|9023.5|9022.2|348
1593999300000|2020-07-06 01:35:00|9025.1|9023.6|9024.7|9023.2|9025.4|9024.2|9024.3|9022.8|314
1593999600000|2020-07-06 01:40:00|9024.6|9023.1|9025.3|9023.8|9025.5|9024.4|9024.1|9023|393
1593999900000|2020-07-06 01:45:00|9025.2|9023.7|9026.4|9025.5|9027.5|9026.3|9024.9|9023.6|322
1594000200000|2020-07-06 01:50:00|9026.5|9025.6|9028.1|9027.2|9028.6|9027.4|9026|9025.1|235
1594000500000|2020-07-06 01:55:00|9028|9027.1|9029.1|9028.2|9029.6|9028.5|9027.8|9026.5|264
1594000800000|2020-07-06 02:00:00|9029.2|9028.3|9030.9|9029.4|9031.7|9030.2|9028.8|9027.9|458
1594001100000|2020-07-06 02:05:00|9030.8|9029.3|9029.6|9028.7|9030.9|9029.7|9028.7|9027.8|239
1594001400000|2020-07-06 02:10:00|9029.5|9028.6|9029.2|9028.3|9030.5|9029.5|9028.9|9028|271
1594001700000|2020-07-06 02:15:00|9029.1|9028.2|9030.4|9028.9|9030.5|9029.3|9029|9028|165
1594002000000|2020-07-06 02:20:00|9030.3|9028.8|9030.6|9029.7|9031.1|9029.9|9030.1|9028.8|164
1594002300000|2020-07-06 02:25:00|9030.7|9029.8|9033.1|9032.2|9033.4|9032.2|9030.4|9029.3|216
1594002600000|2020-07-06 02:30:00|9033|9032.1|9031.6|9030.7|9033.5|9032.3|9031.3|9030.2|264
1594002900000|2020-07-06 02:35:00|9031.5|9030.6|9032.9|9031.4|9032.9|9031.8|9031.4|9030.3|196
1594003200000|2020-07-06 02:40:00|9032.8|9031.3|9034.1|9033.2|9034.3|9033.4|9032.4|9031.3|297
1594003500000|2020-07-06 02:45:00|9034.2|9033.3|9034.2|9033.3|9035.2|9034|9033.9|9033|207
1594003800000|2020-07-06 02:50:00|9034.3|9032.7|9033.7|9032.8|9034.9|9033.6|9033.6|9032.2|204
1594004100000|2020-07-06 02:55:00|9033.6|9032.7|9033.8|9032.9|9034.6|9033.4|9033.6|9032.4|227
1594004400000|2020-07-06 03:00:00|9033.9|9033|9033.5|9032.6|9034.5|9033.3|9033.3|9032.1|216
1594004700000|2020-07-06 03:05:00|9033.4|9032.5|9034.6|9033.7|9034.9|9033.7|9033.3|9032.1|222
1594005000000|2020-07-06 03:10:00|9034.7|9033.8|9034.3|9033.4|9035.4|9034.5|9034.3|9033.2|145
1594005300000|2020-07-06 03:15:00|9034.2|9033.3|9034.7|9033.8|9035.5|9034.6|9034.2|9033.3|209
1594005600000|2020-07-06 03:20:00|9034.8|9033.9|9034.9|9034|9036.1|9035|9034.4|9033.3|158
1594005900000|2020-07-06 03:25:00|9034.8|9033.9|9034.9|9034|9035.2|9034.3|9034.3|9033.3|166
1594006200000|2020-07-06 03:30:00|9035|9034.1|9035.1|9034.2|9035.6|9034.4|9034.1|9033.2|193
1594006500000|2020-07-06 03:35:00|9035|9034.1|9035.1|9034.2|9036.1|9035|9035|9034.1|234
1594006800000|2020-07-06 03:40:00|9035|9034.1|9034.6|9033.7|9035.1|9034.2|9034.3|9033.3|133
1594007100000|2020-07-06 03:45:00|9034.9|9034|9034.4|9033.5|9035.5|9034.6|9034|9033.1|172
1594007400000|2020-07-06 03:50:00|9034.5|9033.6|9033.2|9032.3|9034.5|9033.6|9032.9|9031.8|194
1594007700000|2020-07-06 03:55:00|9033.3|9032.4|9032|9031.1|9033.7|9032.8|9032|9030.9|248
1594008000000|2020-07-06 04:00:00|9032.1|9031.2|9033.7|9032.8|9034.8|9033.6|9031.8|9030.8|269
1594008300000|2020-07-06 04:05:00|9033.8|9032.9|9031.8|9030.9|9033.8|9032.9|9031.7|9030.8|177
1594008600000|2020-07-06 04:10:00|9031.7|9030.8|9032.2|9031.3|9032.7|9031.6|9031|9029.9|209
1594008900000|2020-07-06 04:15:00|9032.3|9031.4|9031.7|9030.8|9032.5|9031.6|9031.5|9030.6|164
1594009200000|2020-07-06 04:20:00|9031.8|9030.9|9031.3|9030.4|9032.3|9031.1|9031.2|9030.1|157
1594009500000|2020-07-06 04:25:00|9031.4|9030.5|9032.7|9031.2|9032.7|9031.6|9031.3|9030.1|121
1594009800000|2020-07-06 04:30:00|9032.8|9031.3|9032.2|9031.3|9032.9|9031.5|9031.3|9030.3|139
1594010100000|2020-07-06 04:35:00|9032.1|9031.2|9033.2|9032.3|9033.3|9032.4|9031.9|9030.7|157
1594010400000|2020-07-06 04:40:00|9033.3|9032.4|9032.3|9030.8|9033.3|9032.4|9031.4|9030.5|212
1594010700000|2020-07-06 04:45:00|9032.2|9030.7|9032.2|9031.3|9032.8|9031.6|9031.7|9030.7|158
1594011000000|2020-07-06 04:50:00|9032.3|9031.4|9031.1|9030.2|9032.5|9031.6|9031|9030.1|141
1594011300000|2020-07-06 04:55:00|9031.3|9030.4|9036.5|9035|9038.2|9037.1|9031.3|9030.4|410
1594011600000|2020-07-06 05:00:00|9036.2|9035.3|9033.1|9032.2|9036.8|9035.7|9032.6|9031.5|430
1594011900000|2020-07-06 05:05:00|9033.2|9032.3|9033.5|9032.6|9033.8|9032.7|9032.7|9031.5|169
1594012200000|2020-07-06 05:10:00|9033.6|9032.7|9034.3|9032.8|9034.4|9033.2|9033|9031.8|168
1594012500000|2020-07-06 05:15:00|9034.4|9032.9|9034.2|9032.7|9035|9033.9|9033.4|9032.3|230
1594012800000|2020-07-06 05:20:00|9034.3|9032.8|9034.9|9033.4|9035|9033.5|9032.5|9031.4|293
1594013100000|2020-07-06 05:25:00|9034.4|9033.5|9035.7|9034.8|9036.5|9035.5|9034.3|9033.1|243
1594013400000|2020-07-06 05:30:00|9035.8|9034.9|9034.5|9033.6|9036|9035|9034.3|9033.2|226
1594013700000|2020-07-06 05:35:00|9034.4|9033.5|9034.7|9033.8|9035.2|9034.1|9033.8|9032.6|188
1594014000000|2020-07-06 05:40:00|9034.6|9033.7|9033.7|9032.8|9035.1|9034|9033.2|9032.2|215
1594014300000|2020-07-06 05:45:00|9034.1|9033.2|9033.9|9033|9035.5|9034.3|9033.9|9032.8|255
1594014600000|2020-07-06 05:50:00|9034|9033.1|9035|9034.1|9035.8|9034.7|9034|9032.9|308
1594014900000|2020-07-06 05:55:00|9034.9|9034|9035|9033.5|9036.4|9035.4|9034.8|9033.1|335
1594015200000|2020-07-06 06:00:00|9035.1|9033.6|9031.7|9030.8|9035.2|9033.7|9030.6|9029.4|507
1594015500000|2020-07-06 06:05:00|9031.6|9030.7|9032.9|9032|9034.3|9033.4|9030.7|9029.5|454
1594015800000|2020-07-06 06:10:00|9032.8|9031.9|9033.4|9032.5|9035.2|9034|9032.8|9031.9|376
1594016100000|2020-07-06 06:15:00|9033.3|9032.4|9032.4|9031.5|9033.9|9032.6|9031.8|9030.9|363
1594016400000|2020-07-06 06:20:00|9032.3|9031.4|9031.7|9030.8|9032.9|9032|9030.7|9029.7|344
1594016700000|2020-07-06 06:25:00|9031.6|9030.7|9034.1|9033.2|9035.4|9034.5|9031.6|9030.7|444
1594017000000|2020-07-06 06:30:00|9034.6|9033.1|9035.6|9034.7|9037.3|9036.4|9034|9033.1|404
1594017300000|2020-07-06 06:35:00|9035.5|9034.6|9035.8|9034.9|9036|9035.1|9034.9|9033.9|279
1594017600000|2020-07-06 06:40:00|9035.9|9035|9037.6|9036.7|9037.9|9037|9035.4|9034.5|322
1594017900000|2020-07-06 06:45:00|9037.7|9036.8|9039.6|9038.7|9041.5|9040.2|9037.1|9036.2|579
1594018200000|2020-07-06 06:50:00|9039.5|9038.6|9033.6|9032.7|9040.1|9039|9033.4|9032.4|536
1594018500000|2020-07-06 06:55:00|9033.3|9032.4|9031.5|9030|9035.3|9034|9030.6|9029.5|635
1594018800000|2020-07-06 07:00:00|9031.6|9030.1|9032.2|9031.3|9034.4|9033.5|9030.9|9029.6|742
1594019100000|2020-07-06 07:05:00|9032.1|9031.2|9034.3|9033.4|9035.3|9034.4|9031|9030.1|698
1594019400000|2020-07-06 07:10:00|9034.4|9033.5|9038.4|9037.5|9038.7|9037.5|9030.9|9029.9|787
1594019700000|2020-07-06 07:15:00|9038.3|9037.4|9042.6|9041.7|9043.7|9042.6|9037.8|9036.4|715
1594020000000|2020-07-06 07:20:00|9042.7|9041.8|9044.2|9043.3|9045.7|9044.5|9041.6|9040.5|665
1594020300000|2020-07-06 07:25:00|9044.3|9043.4|9040|9038.5|9044.3|9043.4|9039.4|9037.9|621
1594020600000|2020-07-06 07:30:00|9040.2|9038.7|9043|9042.1|9043.5|9042.6|9037.5|9036.6|542
1594020900000|2020-07-06 07:35:00|9043.1|9042.2|9040.2|9039.3|9044.4|9043.1|9038.7|9037.8|535
1594021200000|2020-07-06 07:40:00|9040.1|9039.2|9038.9|9038|9041.4|9040.5|9036.7|9035.8|590
1594021500000|2020-07-06 07:45:00|9038.8|9037.9|9044.7|9043.8|9045.1|9044.2|9038|9037|737
1594021800000|2020-07-06 07:50:00|9044.6|9043.7|9043.5|9042.6|9045.3|9044.4|9042.6|9041.7|669
1594022100000|2020-07-06 07:55:00|9043.3|9042.4|9047.1|9045.6|9051|9049.9|9043|9042.1|780
1594022400000|2020-07-06 08:00:00|9046.9|9046|9043.5|9042.6|9047.3|9046.2|9042.4|9041.1|521
1594022700000|2020-07-06 08:05:00|9043.6|9042.7|9042.1|9041.2|9045.3|9044.4|9041.4|9040.5|686
1594023000000|2020-07-06 08:10:00|9042|9041.1|9040|9038.5|9042.6|9041.7|9038.5|9037.6|611
1594023300000|2020-07-06 08:15:00|9040.1|9038.6|9034.5|9033.6|9040.2|9039|9034.2|9033.2|611
1594023600000|2020-07-06 08:20:00|9034.6|9033.7|9037.8|9036.9|9038.1|9037.2|9034.6|9033.6|582
1594023900000|2020-07-06 08:25:00|9037.7|9036.8|9038.3|9036|9039.3|9038.2|9034.7|9033.7|489
1594024200000|2020-07-06 08:30:00|9038.5|9036.2|9040.3|9039.4|9040.7|9039.8|9036.2|9034.7|606
1594024500000|2020-07-06 08:35:00|9040.4|9039.5|9042.9|9042|9044|9043.1|9040.2|9039.2|631
1594024800000|2020-07-06 08:40:00|9043|9042.1|9043.3|9041.8|9045|9043.8|9042.4|9041.3|596
1594025100000|2020-07-06 08:45:00|9043.2|9041.7|9048.6|9047.7|9049.7|9048.6|9043.1|9041.7|626
1594025400000|2020-07-06 08:50:00|9048.5|9047.6|9045.1|9044.2|9049.6|9048.7|9040.4|9038.9|693
1594025700000|2020-07-06 08:55:00|9045.2|9044.3|9039.6|9038.1|9045.4|9044.3|9038.2|9037.2|564
1594026000000|2020-07-06 09:00:00|9039.7|9038.2|9035.3|9034.4|9039.8|9038.3|9035.1|9034.2|514
1594026300000|2020-07-06 09:05:00|9035.4|9034.5|9031.3|9030.4|9037.4|9036.3|9031.2|9030.3|684
1594026600000|2020-07-06 09:10:00|9031.2|9030.3|9033.3|9032.4|9035.3|9034.2|9030.4|9029.5|592
1594026900000|2020-07-06 09:15:00|9033.4|9032.5|9031.7|9030.8|9033.7|9032.7|9029.5|9028.6|493
1594027200000|2020-07-06 09:20:00|9031.8|9030.9|9033.2|9032.3|9034.2|9033.1|9031.6|9030.5|429
1594027500000|2020-07-06 09:25:00|9033.3|9032.4|9036.2|9035.3|9037.8|9036.8|9033.3|9032.3|454
1594027800000|2020-07-06 09:30:00|9036.1|9035.2|9037.2|9036.3|9038.6|9037.4|9035.5|9034.6|443
1594028100000|2020-07-06 09:35:00|9037.3|9036.4|9032|9031.1|9037.5|9036.4|9030.5|9029.4|547
1594028400000|2020-07-06 09:40:00|9032.1|9031.2|9031.6|9030.7|9035.5|9034.3|9031.4|9030.3|430
1594028700000|2020-07-06 09:45:00|9031.5|9030.6|9030.8|9029.9|9033.5|9032.5|9030|9029.1|374
1594029000000|2020-07-06 09:50:00|9030.7|9029.8|9036|9034.5|9036.1|9035|9030|9029|467
1594029300000|2020-07-06 09:55:00|9035.9|9034.4|9036.8|9035.9|9038.3|9037.3|9034.9|9033.8|452
1594029600000|2020-07-06 10:00:00|9036.7|9035.8|9039.9|9039|9041|9040|9035|9034.1|611
1594029900000|2020-07-06 10:05:00|9040|9039.1|9041.5|9040.6|9042|9041.1|9039.5|9038.4|495
1594030200000|2020-07-06 10:10:00|9041.4|9040.5|9041.6|9040.7|9044.4|9043.5|9039.6|9038.7|511
1594030500000|2020-07-06 10:15:00|9041.5|9040.6|9044.3|9043.4|9045.3|9044.4|9040|9039.1|450
1594030800000|2020-07-06 10:20:00|9044.2|9043.3|9047.6|9046.7|9048.4|9047.5|9044.2|9043.1|539
1594031100000|2020-07-06 10:25:00|9047.7|9046.8|9048.2|9047.3|9050.8|9049.7|9046.3|9045.4|510
1594031400000|2020-07-06 10:30:00|9048.3|9047.4|9045.6|9044.7|9049.5|9048.6|9043.8|9042.7|592
1594031700000|2020-07-06 10:35:00|9045.8|9044.3|9043.5|9042.6|9046.3|9045.1|9043.5|9042.6|397
1594032000000|2020-07-06 10:40:00|9043.6|9042.7|9039.4|9038.5|9043.7|9042.8|9037.3|9036.4|364
1594032300000|2020-07-06 10:45:00|9039.3|9038.4|9035.6|9034.7|9040.6|9039.4|9035.6|9034.7|361
1594032600000|2020-07-06 10:50:00|9035.7|9034.8|9039.2|9038.3|9039.2|9038.3|9034.3|9033.4|456
1594032900000|2020-07-06 10:55:00|9039.1|9038.2|9041.3|9040.4|9041.4|9040.5|9037.9|9037|522
1594033200000|2020-07-06 11:00:00|9041.2|9040.3|9041.6|9040.7|9041.9|9041|9038.5|9037.6|396
1594033500000|2020-07-06 11:05:00|9041.5|9040.6|9040.2|9039.3|9041.9|9041|9038.5|9037.5|402
1594033800000|2020-07-06 11:10:00|9040.1|9039.2|9046.2|9044.7|9046.2|9044.7|9039.3|9038.4|642
1594034100000|2020-07-06 11:15:00|9045.9|9044.4|9044.9|9044|9047.6|9046.7|9044.2|9043|840
1594034400000|2020-07-06 11:20:00|9045|9044.1|9041.5|9040.6|9046.5|9045.4|9040.9|9040|680
1594034700000|2020-07-06 11:25:00|9041.6|9040.7|9044.3|9043.4|9044.4|9043.5|9041.4|9040.2|509
1594035000000|2020-07-06 11:30:00|9044.4|9043.5|9048.7|9047.8|9049.5|9048.6|9043.9|9042.9|531
1594035300000|2020-07-06 11:35:00|9048.6|9047.7|9049.7|9048.8|9050.3|9049.4|9045.8|9044.9|605
1594035600000|2020-07-06 11:40:00|9049.6|9048.7|9046.2|9045.3|9049.9|9049|9045.5|9044.6|482
1594035900000|2020-07-06 11:45:00|9046.1|9045.2|9043.7|9042.8|9046.5|9045.5|9042.4|9041.5|482
1594036200000|2020-07-06 11:50:00|9043.6|9042.7|9045|9044.1|9046.6|9045.7|9041.2|9040.2|646
1594036500000|2020-07-06 11:55:00|9044.9|9044|9048.5|9047.6|9049.7|9048.5|9043.8|9042.9|586
1594036800000|2020-07-06 12:00:00|9048.4|9047.5|9050.5|9049.6|9050.8|9049.8|9046.4|9045.5|567
1594037100000|2020-07-06 12:05:00|9050.4|9049.5|9054.7|9053.8|9055.3|9054.4|9049.7|9048.8|567
1594037400000|2020-07-06 12:10:00|9054.6|9053.7|9050.9|9050|9055.9|9054.9|9050.2|9048.9|549
1594037700000|2020-07-06 12:15:00|9051.3|9049.8|9049.6|9048.7|9051.7|9050.5|9048.1|9047.2|558
1594038000000|2020-07-06 12:20:00|9049.7|9048.8|9050.3|9049.4|9051.6|9050.3|9048|9046.9|553
1594038300000|2020-07-06 12:25:00|9050.4|9049.5|9051.3|9050.4|9053.9|9052.6|9049.3|9048.2|581
1594038600000|2020-07-06 12:30:00|9051.5|9050.6|9050.2|9048.7|9052.2|9051.1|9047.9|9046.8|623
1594038900000|2020-07-06 12:35:00|9050.1|9048.6|9048.3|9046.8|9050.4|9049.4|9047.9|9046.7|532
1594039200000|2020-07-06 12:40:00|9047.8|9046.9|9046.7|9045.2|9048.4|9047.2|9045.1|9043.9|642
1594039500000|2020-07-06 12:45:00|9046.6|9045.1|9053|9052.1|9054.2|9053.3|9046|9045|538
1594039800000|2020-07-06 12:50:00|9053.1|9052.2|9056.4|9055.5|9056.5|9055.6|9052.1|9051.2|494
1594040100000|2020-07-06 12:55:00|9056.5|9055.6|9056.6|9055.7|9058.2|9057|9055.3|9054.4|491
1594040400000|2020-07-06 13:00:00|9056.7|9055.8|9053.2|9052.3|9056.9|9056|9052.6|9051.7|577
1594040700000|2020-07-06 13:05:00|9053.3|9052.4|9053.7|9052.8|9054.9|9054|9052.3|9051.4|481
1594041000000|2020-07-06 13:10:00|9053.8|9052.9|9057.8|9056.9|9058.6|9057.7|9053.7|9052.8|549
1594041300000|2020-07-06 13:15:00|9057.9|9057|9057.5|9056.6|9058.4|9057.1|9056|9055.1|386
1594041600000|2020-07-06 13:20:00|9057.6|9056.7|9059.5|9058.6|9061.2|9060.1|9057.5|9056.6|537
1594041900000|2020-07-06 13:25:00|9059.4|9058.5|9060.7|9059.8|9062.4|9061.2|9058.8|9057.9|443
1594042200000|2020-07-06 13:30:00|9060.6|9059.7|9058.2|9057.3|9062.3|9061.4|9057.7|9056.8|698
1594042500000|2020-07-06 13:35:00|9058.1|9057.2|9060.4|9059.5|9061.8|9060.9|9057.2|9056.3|635
1594042800000|2020-07-06 13:40:00|9060.3|9059.4|9062.7|9061.2|9062.8|9061.5|9060.1|9059.2|581
1594043100000|2020-07-06 13:45:00|9062.6|9061.1|9063.2|9062.3|9063.3|9062.3|9060|9059.1|589
1594043400000|2020-07-06 13:50:00|9063.1|9062.2|9059.4|9058.5|9065.2|9064.3|9059.2|9058|660
1594043700000|2020-07-06 13:55:00|9059.5|9058.6|9058.9|9055.2|9061.5|9060.6|9056.8|9055.2|692
1594044000000|2020-07-06 14:00:00|9058.1|9055.3|9055.4|9054.5|9059.1|9057.3|9054.6|9053.7|872
1594044300000|2020-07-06 14:05:00|9055.5|9054.6|9054.7|9053.8|9057.5|9056.5|9054.3|9053.2|825
1594044600000|2020-07-06 14:10:00|9054.8|9053.9|9057.2|9056.3|9057.8|9056.5|9054.5|9053.6|729
1594044900000|2020-07-06 14:15:00|9057.1|9056.2|9057|9056.1|9059.7|9058.8|9056.2|9055.3|596
1594045200000|2020-07-06 14:20:00|9056.8|9055.9|9057|9056.1|9058.5|9057.6|9055.9|9055|516
1594045500000|2020-07-06 14:25:00|9057.1|9056.2|9059|9058.1|9059.2|9058.3|9055.7|9054.8|560
1594045800000|2020-07-06 14:30:00|9059.2|9058.3|9059.8|9058.9|9060.1|9059.2|9058.1|9057.2|483
1594046100000|2020-07-06 14:35:00|9059.7|9058.8|9065.4|9064.5|9066.5|9065.6|9059.7|9058.8|600
1594046400000|2020-07-06 14:40:00|9065.5|9064.6|9063.6|9062.7|9065.5|9064.6|9062.4|9061.5|624
1594046700000|2020-07-06 14:45:00|9063.4|9062.5|9067|9066.1|9068.2|9067.3|9063.4|9062.5|661
1594047000000|2020-07-06 14:50:00|9066.9|9066|9057.8|9056.9|9067.3|9066.4|9057.8|9056.9|686
1594047300000|2020-07-06 14:55:00|9057.9|9057|9047.9|9047|9058.6|9057.7|9045.5|9044.6|1140
1594047600000|2020-07-06 15:00:00|9047.8|9046.9|9051.2|9050.3|9052.7|9051.8|9047.1|9046.2|822
1594047900000|2020-07-06 15:05:00|9051.3|9050.4|9049.2|9048.3|9051.7|9050.8|9048.9|9048|590
1594048200000|2020-07-06 15:10:00|9049|9048.1|9046|9045.1|9049.6|9048.7|9045.4|9044.5|551
1594048500000|2020-07-06 15:15:00|9045.8|9044.9|9055.8|9054.9|9057.3|9056.1|9045.6|9044.6|670
1594048800000|2020-07-06 15:20:00|9056|9055.1|9055.9|9055|9057.1|9056.2|9054.1|9053.2|473
1594049100000|2020-07-06 15:25:00|9056.2|9054.7|9053.7|9052.8|9056.8|9055.6|9052.9|9052|556
1594049400000|2020-07-06 15:30:00|9053.6|9052.7|9056.3|9055.4|9056.5|9055.6|9053.5|9052.3|490
1594049700000|2020-07-06 15:35:00|9056.4|9055.5|9056.5|9055.6|9057.9|9057|9055.9|9055|348
1594050000000|2020-07-06 15:40:00|9056.4|9055.5|9057.5|9056.6|9058.1|9057.2|9055.8|9054.9|435
1594050300000|2020-07-06 15:45:00|9057.4|9056.5|9057.6|9056.7|9058.6|9057.7|9056.8|9055.5|395
1594050600000|2020-07-06 15:50:00|9057.7|9056.8|9058.1|9057.2|9059.8|9058.6|9056.6|9055.7|353
1594050900000|2020-07-06 15:55:00|9058|9057.1|9059.6|9058.7|9060.4|9059.5|9057.5|9056.6|369
1594051200000|2020-07-06 16:00:00|9059.5|9058.6|9057|9056.1|9060.4|9059.5|9056.7|9055.8|426
1594051500000|2020-07-06 16:05:00|9056.9|9056|9056.8|9055.9|9058|9057.1|9055.7|9054.8|318
1594051800000|2020-07-06 16:10:00|9056.9|9056|9057.3|9056.4|9057.4|9056.5|9055.8|9054.9|317
1594052100000|2020-07-06 16:15:00|9057.2|9056.3|9056|9055.1|9057.7|9056.8|9055|9054|285
1594052400000|2020-07-06 16:20:00|9056.1|9055.2|9057.6|9056.7|9058.8|9057.9|9055.9|9055|298
1594052700000|2020-07-06 16:25:00|9057.5|9056.6|9057|9056.1|9057.8|9056.9|9056.6|9055.7|222
1594053000000|2020-07-06 16:30:00|9056.9|9056|9058.2|9057.3|9058.2|9057.3|9056.9|9056|219
1594053300000|2020-07-06 16:35:00|9058.3|9057.4|9058.6|9057.7|9059|9058.1|9058.1|9057|259
1594053600000|2020-07-06 16:40:00|9058.7|9057.8|9057.2|9056.3|9058.8|9057.9|9056.5|9055.6|224
1594053900000|2020-07-06 16:45:00|9057.1|9056.2|9057.3|9056.4|9057.9|9057|9056.9|9056|198
1594054200000|2020-07-06 16:50:00|9057.4|9056.5|9056.6|9055.7|9057.7|9056.8|9056.6|9055.7|185
1594054500000|2020-07-06 16:55:00|9056.7|9055.8|9057.1|9056.2|9057.3|9056.4|9056.2|9055.3|350
1594054800000|2020-07-06 17:00:00|9057.2|9056.3|9057.6|9056.7|9057.9|9057|9056.7|9055.8|211
1594055100000|2020-07-06 17:05:00|9057.5|9056.6|9056.7|9055.8|9057.9|9057|9056|9055.1|267
1594055400000|2020-07-06 17:10:00|9056.8|9055.9|9056.8|9055.9|9058|9057.1|9056.4|9055.5|274
1594055700000|2020-07-06 17:15:00|9056.9|9056|9057.4|9056.5|9058.1|9057.2|9056.7|9055.8|196
1594056000000|2020-07-06 17:20:00|9057.5|9056.6|9056.7|9055.8|9057.7|9056.8|9056.3|9055.4|200
1594056300000|2020-07-06 17:25:00|9056.6|9055.7|9055.7|9054.8|9057|9056.1|9055.3|9054.4|212
1594056600000|2020-07-06 17:30:00|9055.8|9054.9|9054.4|9053.5|9056.2|9055.3|9053.3|9052.4|341
1594056900000|2020-07-06 17:35:00|9054.3|9053.4|9053.5|9052.6|9054.5|9053.6|9053.3|9052.4|311
1594057200000|2020-07-06 17:40:00|9053.4|9052.5|9052.9|9051.4|9054.3|9053.4|9052.4|9051.2|323
1594057500000|2020-07-06 17:45:00|9052.8|9051.3|9055.7|9054.8|9055.7|9054.8|9052.3|9051|328
1594057800000|2020-07-06 17:50:00|9055.6|9054.7|9055.1|9054.2|9056.6|9055.7|9054.8|9053.9|184
1594058100000|2020-07-06 17:55:00|9055.2|9054.3|9055.8|9054.9|9056.3|9055|9054.3|9053.4|252
1594058400000|2020-07-06 18:00:00|9055.9|9055|9057.9|9057|9058.5|9057.5|9055.9|9054.7|287
1594058700000|2020-07-06 18:05:00|9058|9057.1|9057.6|9056.7|9058.3|9057.4|9056.6|9055.7|239
1594059000000|2020-07-06 18:10:00|9057.5|9056.6|9057|9056.1|9057.7|9056.8|9055.7|9054.8|278
1594059300000|2020-07-06 18:15:00|9057.1|9056.2|9058.3|9057.4|9059.3|9058.4|9056.8|9055.9|292
1594059600000|2020-07-06 18:20:00|9058.2|9057.3|9059.9|9059|9060.6|9059.6|9058.1|9057.2|309
1594059900000|2020-07-06 18:25:00|9060|9059.1|9058.6|9057.1|9060.6|9059.5|9058.3|9056.9|259
1594060200000|2020-07-06 18:30:00|9058.4|9056.9|9055.6|9054.1|9058.4|9057.1|9055.2|9054|225
1594060500000|2020-07-06 18:35:00|9055.5|9054|9054.6|9053.1|9056.6|9055.5|9054.2|9053|207
1594060800000|2020-07-06 18:40:00|9054.5|9053|9054.9|9054|9056.2|9055|9054.2|9053|208
1594061100000|2020-07-06 18:45:00|9054.8|9053.9|9052.7|9051.8|9055.3|9054.2|9051.5|9050.4|300
1594061400000|2020-07-06 18:50:00|9052.6|9051.7|9051.8|9050.9|9052.9|9051.8|9051.7|9050.4|308
1594061700000|2020-07-06 18:55:00|9052|9050.5|9054|9053.1|9054.8|9053.7|9051.3|9050.1|499
1594062000000|2020-07-06 19:00:00|9054.1|9053.2|9057.2|9055.7|9057.2|9056.1|9053.9|9052.8|504
1594062300000|2020-07-06 19:05:00|9057.1|9055.6|9056.7|9055.2|9057.5|9056.2|9055.9|9054.8|230
1594062600000|2020-07-06 19:10:00|9056.8|9055.3|9055|9053.5|9057.1|9055.9|9054.2|9053|239
1594062900000|2020-07-06 19:15:00|9055.1|9053.6|9054.1|9052.6|9055.8|9054.6|9053.7|9052.4|257
1594063200000|2020-07-06 19:20:00|9054|9052.5|9053.4|9052.5|9055.2|9053.9|9052.9|9051.5|236
1594063500000|2020-07-06 19:25:00|9053.3|9052.4|9052.1|9051.2|9053.8|9052.8|9051.8|9050.6|243
1594063800000|2020-07-06 19:30:00|9052|9051.1|9052.8|9051.3|9053.2|9052|9051.5|9050.2|346
1594064100000|2020-07-06 19:35:00|9052.4|9051.5|9053.9|9053|9054.5|9053.4|9051.4|9050.2|546
1594064400000|2020-07-06 19:40:00|9054.2|9052.7|9051|9050.1|9055|9053.9|9050.8|9049.8|450
1594064700000|2020-07-06 19:45:00|9050.8|9049.9|9052.2|9050.7|9052.4|9051.5|9050.6|9049.5|335
1594065000000|2020-07-06 19:50:00|9051.9|9051|9052.1|9050.6|9053.3|9051.8|9051.3|9050.1|296
1594065300000|2020-07-06 19:55:00|9052|9050.5|9052.6|9051.7|9054|9052.8|9051.9|9050.5|343
1594065600000|2020-07-06 20:00:00|9052.5|9051.6|9054.5|9053|9055.2|9053.7|9052.3|9050.8|357
1594065900000|2020-07-06 20:05:00|9054.6|9053.1|9052.7|9051.8|9054.6|9053.1|9052.4|9051.3|177
1594066200000|2020-07-06 20:10:00|9052.6|9051.7|9054.2|9052.7|9054.3|9053.3|9052.5|9051.6|160
1594066500000|2020-07-06 20:15:00|9054|9053.1|9053.1|9052.2|9054.8|9053.6|9053|9052.1|130
1594066800000|2020-07-06 20:20:00|9053.2|9052.3|9053.2|9051.7|9053.6|9052.3|9052.4|9051.4|212
1594067100000|2020-07-06 20:25:00|9053.3|9051.8|9054.3|9053.4|9054.4|9053.5|9052.9|9051.7|179
1594067400000|2020-07-06 20:30:00|9054.2|9053.3|9053.6|9052.1|9054.8|9053.7|9053.4|9051.9|187
1594067700000|2020-07-06 20:35:00|9053.7|9052.2|9054.8|9053.3|9055.1|9053.6|9052.9|9051.6|147
1594068000000|2020-07-06 20:40:00|9054.7|9053.2|9053.9|9052.4|9055.3|9053.8|9053.8|9052.3|138
1594068300000|2020-07-06 20:45:00|9054|9052.5|9054.4|9052.9|9055.6|9054.1|9054|9052.5|187
1594068600000|2020-07-06 20:50:00|9054.5|9053|9054|9052.5|9055.7|9054.2|9053|9051.5|224
1594068900000|2020-07-06 20:55:00|9054.1|9052.6|9054.8|9051|9056.2|9053.5|9052.5|9047.5|467
1594069200000|2020-07-06 21:00:00|9055.3|9050.5|9055.7|9050.5|9063.6|9057.7|9055|9049.4|89
1594069500000|2020-07-06 21:05:00|9057.7|9048.6|9060.1|9048.9|9062.3|9052.4|9055.6|9047.9|182
1594069800000|2020-07-06 21:10:00|9060.4|9048.7|9058.7|9049.3|9061.7|9050.9|9057.2|9048.3|208
1594070100000|2020-07-06 21:15:00|9058.8|9049.2|9058.4|9050.7|9059.9|9051.9|9056.8|9049|262
1594070400000|2020-07-06 21:20:00|9057.9|9051.3|9059.5|9051.1|9061.5|9053.6|9057.7|9050.1|310
1594070700000|2020-07-06 21:25:00|9059.1|9051.3|9059.1|9051.6|9060.7|9052.3|9056.9|9050.4|215
1594071000000|2020-07-06 21:30:00|9059.3|9051.3|9059.7|9052.2|9060.9|9052.7|9058.5|9051|307
1594071300000|2020-07-06 21:35:00|9059.6|9052.1|9057.6|9050.7|9060.9|9052.7|9057.1|9049.1|328
1594071600000|2020-07-06 21:40:00|9057.7|9050.6|9060.3|9050.6|9061.6|9052.3|9057.1|9048.9|535
1594071900000|2020-07-06 21:45:00|9059.7|9051.1|9060.2|9052.1|9062|9052.6|9056.3|9047.1|537
1594072200000|2020-07-06 21:50:00|9060.4|9052.6|9058.7|9052.5|9060.6|9053.9|9058.3|9051.2|303
1594072500000|2020-07-06 21:55:00|9059|9053|9058.2|9051.1|9060.8|9053.8|9057.1|9050.6|381
1594072800000|2020-07-06 22:00:00|9058.4|9050.8|9055.2|9052.5|9060|9053|9054.5|9050.8|470
1594073100000|2020-07-06 22:05:00|9056.1|9052.6|9055.2|9052.9|9056.4|9053.4|9054.8|9051.9|218
1594073400000|2020-07-06 22:10:00|9055.9|9052.8|9055.5|9052.9|9056.7|9054.1|9054.7|9052.4|233
1594073700000|2020-07-06 22:15:00|9055.3|9053|9055.5|9053.3|9055.9|9053.6|9054.7|9052.6|226
1594074000000|2020-07-06 22:20:00|9055.6|9053.1|9054.7|9053.2|9055.7|9053.6|9053.9|9052.2|227
1594074300000|2020-07-06 22:25:00|9055.2|9053|9054.4|9051.9|9055.3|9053.3|9053.5|9051.6|179
1594074600000|2020-07-06 22:30:00|9053.9|9052|9054.4|9052.9|9055.2|9053.1|9053.9|9051.8|156
1594074900000|2020-07-06 22:35:00|9054.7|9052.4|9055|9053.5|9055.8|9053.7|9054.2|9052.1|113
1594075200000|2020-07-06 22:40:00|9055.1|9053.6|9054.5|9052.2|9055.5|9053.6|9053.6|9051.5|138
1594075500000|2020-07-06 22:45:00|9054.4|9052|9054.2|9052.7|9054.8|9052.9|9053.4|9051.3|213
1594075800000|2020-07-06 22:50:00|9054.1|9052.6|9054.5|9053|9054.9|9053.4|9053.6|9051.5|220
1594076100000|2020-07-06 22:55:00|9054.6|9053.1|9055.3|9053.8|9056.3|9054.1|9054.4|9052.3|315
1594076400000|2020-07-06 23:00:00|9055.2|9053.7|9055.4|9053.9|9056.1|9054.1|9054.3|9052.3|279
1594076700000|2020-07-06 23:05:00|9055.5|9054|9055.9|9054.4|9057.1|9054.8|9055.1|9053.3|183
1594077000000|2020-07-06 23:10:00|9056.2|9053.9|9056.4|9054.9|9056.9|9055.2|9055.7|9053.9|110
1594077300000|2020-07-06 23:15:00|9056.5|9055|9056.2|9054.7|9057.1|9055.6|9055.7|9054.2|124
1594077600000|2020-07-06 23:20:00|9056.1|9054.6|9056.3|9054.8|9056.6|9055.1|9055.7|9054.2|164
1594077900000|2020-07-06 23:25:00|9056.2|9054.7|9056.5|9055|9056.8|9055.3|9055.6|9054.1|142
1594078200000|2020-07-06 23:30:00|9056.6|9055.1|9054.5|9053|9056.6|9055.1|9054.4|9052.9|187
1594078500000|2020-07-06 23:35:00|9054.6|9053.1|9054.9|9053.4|9055.2|9053.7|9054.6|9053.1|121
1594078800000|2020-07-06 23:40:00|9054.8|9053.3|9054.3|9052.8|9055.2|9053.7|9054.1|9052.6|122
1594079100000|2020-07-06 23:45:00|9054.1|9052.6|9054|9052.5|9054.2|9052.7|9053.4|9051.9|139
1594079400000|2020-07-06 23:50:00|9053.9|9052.4|9054.3|9052.8|9054.6|9053.2|9053.9|9052.4|88
1594079700000|2020-07-06 23:55:00|9054.2|9052.7|9054.5|9053|9054.9|9053.4|9054.1|9052.6|125
1594080000000|2020-07-07 00:00:00|9054.7|9053.2|9055.3|9053.8|9055.5|9054|9052|9050.5|358
1594080300000|2020-07-07 00:05:00|9055.4|9053.9|9054.1|9052.6|9055.4|9053.9|9054|9052.5|236
1594080600000|2020-07-07 00:10:00|9054.2|9052.7|9050.9|9049.4|9054.7|9053.2|9050.5|9049.2|296
1594080900000|2020-07-07 00:15:00|9050.5|9049.6|9050|9048.5|9052.1|9050.7|9049.2|9047.7|443
1594081200000|2020-07-07 00:20:00|9049.9|9048.4|9050.7|9049.2|9051.5|9050|9049.8|9048.3|255
1594081500000|2020-07-07 00:25:00|9050.6|9049.1|9050.5|9049|9052.8|9051.5|9049.8|9048.3|360
1594081800000|2020-07-07 00:30:00|9050.4|9048.9|9052.7|9051.2|9053.2|9051.7|9050.4|9048.9|278
1594082100000|2020-07-07 00:35:00|9052.8|9051.3|9051.6|9050.1|9053|9051.5|9050.8|9049.6|207
1594082400000|2020-07-07 00:40:00|9051.5|9050|9052.8|9051.3|9053.8|9052.3|9051.5|9050|271
1594082700000|2020-07-07 00:45:00|9052.9|9051.4|9052.2|9050.7|9054.2|9052.7|9051.8|9050.4|233
1594083000000|2020-07-07 00:50:00|9052.1|9050.6|9052.2|9050.7|9052.9|9051.5|9051.2|9049.7|287
1594083300000|2020-07-07 00:55:00|9052.1|9050.6|9052.5|9051|9053|9051.7|9051.7|9050.2|265
1594083600000|2020-07-07 01:00:00|9052.4|9050.9|9052.8|9051.3|9052.8|9051.3|9051.1|9049.6|291
1594083900000|2020-07-07 01:05:00|9052.7|9051.2|9052.8|9051.3|9053.3|9051.8|9052.3|9050.8|227
1594084200000|2020-07-07 01:10:00|9052.9|9051.4|9053.8|9052.3|9054.2|9052.7|9052.3|9050.8|268
1594084500000|2020-07-07 01:15:00|9053.7|9052.2|9053.8|9052.3|9055.4|9053.9|9052.9|9051.4|581
1594084800000|2020-07-07 01:20:00|9053.7|9052.2|9052.7|9051.2|9053.8|9052.3|9052.1|9050.6|270
1594085100000|2020-07-07 01:25:00|9052.8|9051.3|9052.7|9051.2|9053.6|9052.1|9052.1|9050.6|343
1594085400000|2020-07-07 01:30:00|9052.9|9051.4|9052|9050.5|9052.9|9051.4|9051.3|9049.8|339
1594085700000|2020-07-07 01:35:00|9051.9|9050.4|9053.3|9051.8|9053.4|9051.9|9051.2|9049.7|342
1594086000000|2020-07-07 01:40:00|9053.2|9051.7|9053.5|9052|9053.7|9052.2|9052.3|9051|354
1594086300000|2020-07-07 01:45:00|9053.4|9051.9|9053.5|9052|9054.1|9052.7|9052.6|9051.1|358
1594086600000|2020-07-07 01:50:00|9053.4|9051.9|9055.3|9053.8|9056.1|9054.6|9053.1|9051.7|351
1594086900000|2020-07-07 01:55:00|9055.4|9053.9|9053.1|9051.6|9055.7|9054.3|9052.7|9051.2|366
1594087200000|2020-07-07 02:00:00|9053.2|9051.7|9052.6|9051.1|9053.5|9052|9052.3|9050.8|320
1594087500000|2020-07-07 02:05:00|9052.8|9051.3|9053.1|9051.6|9053.5|9052|9051.9|9050.4|328
1594087800000|2020-07-07 02:10:00|9052.8|9051.3|9051|9049.5|9053.2|9051.7|9050.5|9049|362
1594088100000|2020-07-07 02:15:00|9050.7|9049.2|9050.1|9048.6|9052.4|9051.1|9049.8|9048.4|369
1594088400000|2020-07-07 02:20:00|9050|9048.5|9051.1|9049.6|9051.7|9050.2|9049.2|9048|308
1594088700000|2020-07-07 02:25:00|9051.2|9049.7|9052|9050.5|9052.2|9050.7|9050.8|9049.3|227
1594089000000|2020-07-07 02:30:00|9052.2|9050.7|9053|9051.5|9053.6|9052.1|9052|9050.5|342
1594089300000|2020-07-07 02:35:00|9052.9|9051.4|9051.7|9050.2|9053.3|9051.8|9051.5|9050|262
1594089600000|2020-07-07 02:40:00|9051.8|9050.3|9054.2|9052.7|9054.9|9053.4|9051.6|9050.1|266
1594089900000|2020-07-07 02:45:00|9054.1|9052.6|9055.5|9054|9056.1|9054.6|9053.4|9051.9|316
1594090200000|2020-07-07 02:50:00|9055.6|9054.1|9053.3|9051.8|9056.1|9054.6|9053|9051.5|292
1594090500000|2020-07-07 02:55:00|9053.2|9051.7|9051.8|9050.3|9054|9052.7|9051.6|9050.1|368
1594090800000|2020-07-07 03:00:00|9051.7|9050.2|9052.1|9050.6|9053|9051.6|9051|9049.5|273
1594091100000|2020-07-07 03:05:00|9052|9050.5|9053.1|9051.6|9053.4|9052.2|9051.3|9050.1|323
1594091400000|2020-07-07 03:10:00|9053|9051.5|9051.9|9050.4|9053.5|9052.2|9050.6|9049.3|274
1594091700000|2020-07-07 03:15:00|9052|9050.5|9051|9049.5|9052.3|9050.8|9049.9|9048.6|301
1594092000000|2020-07-07 03:20:00|9051.1|9049.6|9051.8|9050.3|9052|9050.8|9050.5|9049.1|275
1594092300000|2020-07-07 03:25:00|9051.9|9050.4|9050.2|9048.7|9052.5|9051|9050.2|9048.7|207
1594092600000|2020-07-07 03:30:00|9050.1|9048.6|9049.1|9047.6|9050.5|9049.4|9048.5|9047|208
1594092900000|2020-07-07 03:35:00|9049.3|9047.8|9048.5|9047.6|9049.9|9048.5|9048.5|9047.2|157
1594093200000|2020-07-07 03:40:00|9048.4|9047.5|9047.8|9046.3|9049.8|9048.3|9046.7|9045.6|269
1594093500000|2020-07-07 03:45:00|9047.7|9046.2|9047|9045.5|9048|9046.6|9046.5|9045.2|248
1594093800000|2020-07-07 03:50:00|9046.9|9045.4|9048.9|9047.4|9048.9|9047.4|9046.1|9044.8|223
1594094100000|2020-07-07 03:55:00|9048.8|9047.3|9046.8|9045.9|9049|9047.5|9046.3|9045.2|245
1594094400000|2020-07-07 04:00:00|9046.7|9045.8|9047.6|9046.1|9047.6|9046.4|9046.6|9045.4|206
1594094700000|2020-07-07 04:05:00|9047.7|9046.2|9045.8|9044.9|9047.7|9046.5|9045.3|9044.3|199
1594095000000|2020-07-07 04:10:00|9045.9|9045|9048.4|9046.9|9048.4|9047|9045.8|9044.5|257
1594095300000|2020-07-07 04:15:00|9048.3|9046.8|9048.1|9046.6|9048.6|9047.1|9047.1|9045.6|251
1594095600000|2020-07-07 04:20:00|9048.2|9046.7|9046.4|9044.9|9048.4|9046.9|9046|9044.5|228
1594095900000|2020-07-07 04:25:00|9046.5|9045|9046.5|9045|9046.7|9045.3|9045.7|9044.2|173
1594096200000|2020-07-07 04:30:00|9046.4|9044.9|9047.3|9045.8|9047.5|9046.3|9045.1|9043.6|314
1594096500000|2020-07-07 04:35:00|9047.2|9045.7|9046|9044.5|9047.9|9046.4|9045.3|9043.8|360
1594096800000|2020-07-07 04:40:00|9045.9|9044.4|9047.1|9045.6|9047.2|9046.2|9045.7|9044.2|215
1594097100000|2020-07-07 04:45:00|9047.2|9045.7|9046.4|9044.9|9047.6|9046.4|9045.8|9044.3|236
1594097400000|2020-07-07 04:50:00|9046.3|9044.8|9045.8|9044.3|9046.8|9045.3|9045.8|9044.3|175
1594097700000|2020-07-07 04:55:00|9045.9|9044.4|9045.5|9044|9045.9|9044.4|9044.9|9043.4|180
1594098000000|2020-07-07 05:00:00|9045.6|9044.1|9044.6|9043.1|9046.2|9044.9|9044.5|9043|204
1594098300000|2020-07-07 05:05:00|9044.4|9042.9|9044.8|9043.3|9045.6|9044.4|9042.1|9040.9|322
1594098600000|2020-07-07 05:10:00|9044.9|9043.4|9045.8|9044.3|9046.7|9045.2|9044.3|9043|212
1594098900000|2020-07-07 05:15:00|9045.9|9044.4|9045.9|9044.4|9046.5|9045|9045.4|9043.9|251
1594099200000|2020-07-07 05:20:00|9046|9044.5|9045.8|9044.3|9046.9|9045.6|9045.5|9044.1|324
1594099500000|2020-07-07 05:25:00|9045.7|9044.2|9048.2|9046.7|9048.5|9047|9045.5|9044|205
1594099800000|2020-07-07 05:30:00|9048.1|9046.6|9044.9|9043.4|9048.2|9046.7|9044.3|9043.1|370
1594100100000|2020-07-07 05:35:00|9044.7|9043.2|9044.5|9043|9045.2|9043.7|9043.6|9042.1|241
1594100400000|2020-07-07 05:40:00|9044.4|9042.9|9046.5|9045.6|9048|9046.5|9044.4|9042.9|357
1594100700000|2020-07-07 05:45:00|9046.8|9045.3|9046.8|9045.9|9047.8|9046.3|9045.8|9044.6|242
1594101000000|2020-07-07 05:50:00|9047.1|9045.6|9047.6|9046.1|9047.8|9046.3|9045.9|9044.4|242
1594101300000|2020-07-07 05:55:00|9047.7|9046.2|9048.9|9047.4|9049.8|9048.4|9046.9|9045.4|399
1594101600000|2020-07-07 06:00:00|9049|9047.5|9050.5|9049|9051|9049.5|9047.7|9046.2|440
1594101900000|2020-07-07 06:05:00|9050.6|9049.1|9051.4|9050.5|9053.4|9051.9|9050.1|9048.9|448
1594102200000|2020-07-07 06:10:00|9051.3|9050.4|9052.3|9050.8|9054|9052.6|9049.9|9048.5|571
1594102500000|2020-07-07 06:15:00|9052.2|9050.7|9050.3|9048.8|9052.4|9050.9|9049.3|9048|431
1594102800000|2020-07-07 06:20:00|9050.4|9048.9|9052.8|9051.3|9053.8|9052.6|9050.2|9048.8|436
1594103100000|2020-07-07 06:25:00|9052.9|9051.4|9052.1|9050.6|9053.8|9052.3|9051.9|9050.4|321
1594103400000|2020-07-07 06:30:00|9052|9050.5|9049.2|9048.3|9052.3|9050.9|9048.8|9047.5|320
1594103700000|2020-07-07 06:35:00|9049.3|9048.4|9047.8|9046.3|9050.9|9049.7|9047.2|9046|312
1594104000000|2020-07-07 06:40:00|9047.9|9046.4|9047.8|9046.3|9048.3|9047.1|9046.1|9044.9|370
1594104300000|2020-07-07 06:45:00|9048|9046.5|9043.2|9042.3|9048.1|9046.7|9043.2|9042|474
1594104600000|2020-07-07 06:50:00|9043.3|9042.4|9043.8|9042.3|9044.8|9043.5|9041.4|9040.3|443
1594104900000|2020-07-07 06:55:00|9044|9042.5|9047.6|9046.1|9048.1|9046.6|9043.3|9042.2|603
1594105200000|2020-07-07 07:00:00|9047.5|9046|9051.4|9050.5|9053|9051.8|9046.6|9045.4|758
1594105500000|2020-07-07 07:05:00|9051.7|9050.2|9049.1|9047.6|9054|9052.6|9047.8|9046.5|704
1594105800000|2020-07-07 07:10:00|9049|9047.5|9049.8|9048.3|9052.7|9051.3|9046.6|9045.3|739
1594106100000|2020-07-07 07:15:00|9049.7|9048.2|9051.7|9050.2|9053.3|9052.2|9049.7|9048.2|633
1594106400000|2020-07-07 07:20:00|9051.8|9050.3|9048.3|9047.4|9053.3|9052|9048.2|9046.9|705
1594106700000|2020-07-07 07:25:00|9048.6|9047.7|9048.3|9046.8|9052.7|9051.5|9047.5|9046.3|788
1594107000000|2020-07-07 07:30:00|9048.4|9046.9|9046.9|9046|9049.7|9048.7|9046.5|9045.5|760
1594107300000|2020-07-07 07:35:00|9046.8|9045.9|9043|9042.1|9046.9|9046|9042.9|9041.7|766
1594107600000|2020-07-07 07:40:00|9043.1|9042.2|9045.4|9044.5|9046.3|9045|9040.5|9039.4|617
1594107900000|2020-07-07 07:45:00|9045.5|9044.6|9044.6|9043.7|9048.1|9046.9|9044.4|9043.3|661
1594108200000|2020-07-07 07:50:00|9044.8|9043.9|9043.6|9042.7|9045.7|9044.3|9042|9041|688
1594108500000|2020-07-07 07:55:00|9043.7|9042.8|9037.1|9035.6|9044.6|9043.6|9037|9035.5|679
1594108800000|2020-07-07 08:00:00|9036.9|9036|9040.5|9039|9042.5|9041.2|9036|9034.5|768
1594109100000|2020-07-07 08:05:00|9040.6|9039.1|9041.7|9040.2|9042.4|9041.2|9040|9039|774
1594109400000|2020-07-07 08:10:00|9041.8|9040.3|9037|9036.1|9042.1|9041.1|9035.5|9034.3|731
1594109700000|2020-07-07 08:15:00|9037.2|9035.7|9035.3|9034.4|9037.6|9036.4|9034.8|9033.5|515
1594110000000|2020-07-07 08:20:00|9035.2|9034.3|9034.9|9033.4|9040.1|9039.2|9033.6|9032.3|629
1594110300000|2020-07-07 08:25:00|9035|9033.5|9038.4|9036.9|9039.6|9038.3|9033.4|9032.2|899
1594110600000|2020-07-07 08:30:00|9038.6|9037.1|9039.6|9038.1|9040.4|9038.9|9035.1|9034|794
1594110900000|2020-07-07 08:35:00|9039.5|9038|9038.4|9036.9|9039.5|9038.1|9036|9034.8|643
1594111200000|2020-07-07 08:40:00|9038.6|9037.1|9042.1|9041.2|9042.7|9041.6|9037.8|9036.8|612
1594111500000|2020-07-07 08:45:00|9042.2|9041.3|9040.3|9039.4|9043|9041.8|9037.1|9035.9|722
1594111800000|2020-07-07 08:50:00|9040.4|9039.5|9038|9037.1|9041.6|9040.3|9036|9034.9|570
1594112100000|2020-07-07 08:55:00|9037.9|9037|9033.4|9032.5|9040.7|9039.4|9032.9|9031.8|798
1594112400000|2020-07-07 09:00:00|9033.3|9032.4|9035.4|9033.9|9035.7|9034.5|9031.7|9030.2|779
1594112700000|2020-07-07 09:05:00|9035|9034.1|9035.7|9034.2|9036.3|9035.2|9033.8|9032.6|623
1594113000000|2020-07-07 09:10:00|9035.9|9034.4|9035.2|9033.7|9037.6|9036.4|9034|9032.6|625
1594113300000|2020-07-07 09:15:00|9034.9|9034|9034.7|9033.8|9037.9|9037|9034.5|9033.5|490
1594113600000|2020-07-07 09:20:00|9034.6|9033.7|9034.3|9032.8|9036.5|9035.6|9033.8|9032.6|408
1594113900000|2020-07-07 09:25:00|9034|9033.1|9035.9|9035|9036.6|9035.6|9032.9|9031.7|440
1594114200000|2020-07-07 09:30:00|9036|9035.1|9033.8|9032.3|9036.6|9035.5|9032.9|9031.6|413
1594114500000|2020-07-07 09:35:00|9033.9|9032.4|9031.6|9030.7|9034.1|9032.8|9031.3|9030|464
1594114800000|2020-07-07 09:40:00|9031.5|9030.6|9032.6|9031.1|9033.1|9031.7|9030.9|9029.8|472
1594115100000|2020-07-07 09:45:00|9032.5|9031|9038.7|9037.8|9039.5|9038.2|9032.5|9031|494
1594115400000|2020-07-07 09:50:00|9038.6|9037.7|9038|9036.5|9040.8|9039.9|9036.6|9035.5|677
1594115700000|2020-07-07 09:55:00|9037.9|9036.4|9035.9|9035|9038.3|9037.1|9035|9033.8|527
1594116000000|2020-07-07 10:00:00|9036|9035.1|9033.7|9032.8|9036.5|9035.6|9031|9030.1|628
1594116300000|2020-07-07 10:05:00|9033.8|9032.9|9037|9036.1|9037.1|9036.2|9030.4|9029.5|454
1594116600000|2020-07-07 10:10:00|9037.4|9035.9|9033.6|9032.7|9037.5|9036.6|9033.5|9032.6|545
1594116900000|2020-07-07 10:15:00|9033.8|9032.3|9032.4|9030.9|9036.4|9035.2|9031.3|9029.8|772
1594117200000|2020-07-07 10:20:00|9032.5|9031|9030.3|9028.8|9034|9032.7|9029.6|9028.4|563
1594117500000|2020-07-07 10:25:00|9030.4|9028.9|9033.5|9032.6|9033.6|9032.7|9029.3|9028|486
1594117800000|2020-07-07 10:30:00|9033.4|9032.5|9032|9030.5|9035.5|9034.4|9031.1|9030.2|597
1594118100000|2020-07-07 10:35:00|9031.9|9030.4|9028.7|9027.8|9032|9030.5|9025.8|9024.8|536
1594118400000|2020-07-07 10:40:00|9029.1|9027.6|9030.5|9029|9031.4|9030.3|9028.1|9026.9|592
1594118700000|2020-07-07 10:45:00|9030.4|9028.9|9030.1|9028.6|9032.9|9031.4|9029.7|9028.3|460
1594119000000|2020-07-07 10:50:00|9030|9028.5|9033|9032.1|9033.6|9032.5|9029.2|9028|554
1594119300000|2020-07-07 10:55:00|9033.1|9032.2|9026.3|9024.8|9033.4|9032.4|9025.8|9024.4|646
1594119600000|2020-07-07 11:00:00|9026.2|9024.7|9026.8|9025.3|9027.8|9026.4|9023.9|9022.5|507
1594119900000|2020-07-07 11:05:00|9026.9|9025.4|9027.9|9027|9029.4|9028.2|9025.6|9024.5|457
1594120200000|2020-07-07 11:10:00|9027.8|9026.9|9028.2|9027.3|9029.9|9028.7|9027.8|9026.8|513
1594120500000|2020-07-07 11:15:00|9028|9027.1|9022.1|9020.6|9028.2|9027.1|9019|9017.9|860
1594120800000|2020-07-07 11:20:00|9022|9020.5|9020.8|9019.9|9022.7|9021.5|9020|9018.9|584
1594121100000|2020-07-07 11:25:00|9020.7|9019.8|9019.3|9018.4|9021.2|9020.3|9018.2|9016.9|619
1594121400000|2020-07-07 11:30:00|9019.7|9018.2|9020.3|9019.4|9020.7|9019.6|9019|9017.7|521
1594121700000|2020-07-07 11:35:00|9020.4|9019.5|9018.4|9017.5|9021.6|9020.5|9018|9016.8|523
1594122000000|2020-07-07 11:40:00|9018.5|9017.6|9018|9017.1|9019.1|9017.8|9015.2|9013.7|556
1594122300000|2020-07-07 11:45:00|9018.1|9017.2|9017.1|9016.2|9019.1|9017.9|9014.4|9013.5|680
1594122600000|2020-07-07 11:50:00|9017.2|9016.3|9018.4|9017.5|9018.7|9017.5|9016.5|9015.2|618
1594122900000|2020-07-07 11:55:00|9018.3|9017.4|9019.7|9018.8|9020.1|9019.1|9015.8|9014.6|735
1594123200000|2020-07-07 12:00:00|9019.4|9018.5|9017.5|9016.6|9019.6|9018.5|9016.3|9015.2|603
1594123500000|2020-07-07 12:05:00|9017.6|9016.7|9016|9015.1|9018.1|9016.9|9014.2|9013|533
1594123800000|2020-07-07 12:10:00|9016.3|9014.8|9015.5|9014.6|9018.6|9017.7|9014.6|9013.4|490
1594124100000|2020-07-07 12:15:00|9015.4|9014.5|9014.2|9013.3|9015.9|9014.7|9013.1|9011.9|492
1594124400000|2020-07-07 12:20:00|9014.1|9013.2|9015.1|9013.6|9015.2|9014.1|9011.8|9010.7|512
1594124700000|2020-07-07 12:25:00|9015|9013.5|9015.1|9014.2|9016.2|9015.2|9014|9012.8|531
1594125000000|2020-07-07 12:30:00|9015|9014.1|9015.2|9014.3|9017.1|9016.2|9014.5|9013.3|538
1594125300000|2020-07-07 12:35:00|9015.1|9014.2|9018.1|9017.2|9018.5|9017.4|9014.7|9013.6|421
1594125600000|2020-07-07 12:40:00|9018|9017.1|9018.1|9016.6|9019.3|9018.3|9016.4|9015.4|403
1594125900000|2020-07-07 12:45:00|9018|9016.5|9015.3|9014.4|9018.3|9017.3|9014.9|9014|487
1594126200000|2020-07-07 12:50:00|9015.2|9014.3|9011.6|9010.7|9015.7|9014.5|9008.7|9007.5|535
1594126500000|2020-07-07 12:55:00|9011.5|9010.6|9011.7|9010.8|9014.2|9013.1|9011.3|9010.3|484
1594126800000|2020-07-07 13:00:00|9011.8|9010.9|9008.8|9007.9|9015|9013.9|9008.3|9007.3|560
1594127100000|2020-07-07 13:05:00|9008.7|9007.8|9012|9010.5|9014.8|9013.9|9007.5|9006.5|595
1594127400000|2020-07-07 13:10:00|9012.1|9010.6|9014.3|9013.4|9014.5|9013.6|9011.6|9010.5|522
1594127700000|2020-07-07 13:15:00|9014.2|9013.3|9014.3|9013.4|9016.5|9015.4|9013.2|9012.2|491
1594128000000|2020-07-07 13:20:00|9014.4|9013.5|9017.8|9016.3|9017.9|9016.7|9014.3|9013.2|498
1594128300000|2020-07-07 13:25:00|9017.7|9016.2|9017.5|9016|9017.7|9016.6|9015.4|9014.5|536
1594128600000|2020-07-07 13:30:00|9017.4|9015.9|9019.5|9018|9019.8|9018.7|9015.5|9014.6|737
1594128900000|2020-07-07 13:35:00|9019.6|9018.1|9017.7|9016.8|9020.3|9019.4|9017.4|9016.5|698
1594129200000|2020-07-07 13:40:00|9017.8|9016.9|9016.4|9015.5|9017.9|9017|9012|9011.1|672
1594129500000|2020-07-07 13:45:00|9016.3|9015.4|9007.9|9007|9016.7|9015.5|9007|9006.1|677
1594129800000|2020-07-07 13:50:00|9007.8|9006.9|8998.6|8997.7|9008.1|9007.1|8991.5|8990|970
1594130100000|2020-07-07 13:55:00|8998.5|8997.6|8990.6|8989.1|8998.7|8997.7|8989.4|8987.9|882
1594130400000|2020-07-07 14:00:00|8990.4|8988.9|8989.4|8987.9|8993.5|8992.4|8988.7|8987.7|780
1594130700000|2020-07-07 14:05:00|8989.3|8987.8|8985.2|8984.3|8989.6|8988.4|8982.7|8981.8|773
1594131000000|2020-07-07 14:10:00|8984.9|8984|8983.4|8982.5|8986.8|8985.5|8981.6|8980.7|730
1594131300000|2020-07-07 14:15:00|8983.2|8982.3|8978.2|8977.3|8984.1|8983|8977.7|8976.8|594
1594131600000|2020-07-07 14:20:00|8978.1|8977.2|8974.5|8973|8980.3|8979.2|8973.1|8972.2|707
1594131900000|2020-07-07 14:25:00|8974.3|8972.8|8972.2|8970.7|8974.6|8973.2|8967.7|8966.7|763
1594132200000|2020-07-07 14:30:00|8971.9|8971|8972.7|8971.8|8973.9|8973|8967.9|8967|727
1594132500000|2020-07-07 14:35:00|8972.6|8971.7|8973.7|8972.8|8978.3|8977.1|8971.3|8970.4|738
1594132800000|2020-07-07 14:40:00|8973.8|8972.9|8980.9|8980|8981.4|8980|8973.4|8972.5|564
1594133100000|2020-07-07 14:45:00|8981.1|8979.6|8978.7|8977.8|8982.6|8981.6|8978.6|8977.7|652
1594133400000|2020-07-07 14:50:00|8978.8|8977.9|8972.7|8971.2|8979.1|8977.9|8972.1|8970.8|989
1594133700000|2020-07-07 14:55:00|8972.8|8971.3|8973.3|8972.4|8979.9|8979|8972.3|8970.8|998
1594134000000|2020-07-07 15:00:00|8973.2|8972.3|8977.7|8976.8|8978.3|8977.4|8973.2|8971.9|825
1594134300000|2020-07-07 15:05:00|8977.9|8976.4|8973.4|8972.5|8978.6|8977.5|8973.4|8972.5|573
1594134600000|2020-07-07 15:10:00|8973.2|8972.3|8974.4|8972.9|8976.2|8975.2|8969.1|8967.7|791
1594134900000|2020-07-07 15:15:00|8974.5|8973|8972.1|8970.6|8975.2|8974.1|8970.1|8969.2|647
1594135200000|2020-07-07 15:20:00|8972|8970.5|8977.5|8976|8977.6|8976.6|8971.8|8970.5|547
1594135500000|2020-07-07 15:25:00|8977.7|8976.2|8976.3|8975.4|8978.1|8977.2|8975.5|8974.4|510
1594135800000|2020-07-07 15:30:00|8976.4|8975.5|8979|8978.1|8980.1|8978.9|8976.1|8974.9|621
1594136100000|2020-07-07 15:35:00|8979.1|8978.2|8982.2|8981.3|8983|8981.8|8977.9|8976.7|559
1594136400000|2020-07-07 15:40:00|8982.1|8981.2|8983.7|8982.8|8984.5|8983.6|8981.3|8980.4|536
1594136700000|2020-07-07 15:45:00|8983.8|8982.9|8982.6|8981.7|8984.3|8983.2|8981.2|8980|472
1594137000000|2020-07-07 15:50:00|8982.9|8981.4|8984.9|8984|8985|8984.1|8982.6|8981.4|418
1594137300000|2020-07-07 15:55:00|8985|8984.1|8988|8986.5|8989.6|8988.4|8984.8|8983.6|505
1594137600000|2020-07-07 16:00:00|8987.7|8986.8|8984.3|8983.4|8988.3|8987.4|8983|8982|476
1594137900000|2020-07-07 16:05:00|8984.4|8983.5|8980.4|8979.5|8984.7|8983.6|8979.3|8978.4|513
1594138200000|2020-07-07 16:10:00|8980.5|8979.6|8983.8|8982.3|8985.2|8984.2|8980.3|8979.3|378
1594138500000|2020-07-07 16:15:00|8983.9|8982.4|8984.4|8983.5|8985.2|8984.1|8980.2|8979.1|390
1594138800000|2020-07-07 16:20:00|8984.3|8983.4|8988.1|8986.6|8988.6|8987.6|8984.3|8983.4|433
1594139100000|2020-07-07 16:25:00|8987.9|8987|8986.3|8985.4|8988.4|8987.1|8985.3|8984.1|461
1594139400000|2020-07-07 16:30:00|8986.7|8985.2|8987.4|8986.5|8989.4|8988.5|8986.4|8985.2|375
1594139700000|2020-07-07 16:35:00|8987.3|8986.4|8989|8987.5|8989.4|8988.4|8986.7|8985.6|351
1594140000000|2020-07-07 16:40:00|8988.7|8987.2|8986.5|8985.6|8989.3|8988|8986.5|8985.4|406
1594140300000|2020-07-07 16:45:00|8986.6|8985.1|8986.6|8985.7|8987.7|8986.8|8984.9|8983.6|408
1594140600000|2020-07-07 16:50:00|8986.8|8985.3|8984.1|8983.2|8987.3|8986.2|8983.8|8982.6|445
1594140900000|2020-07-07 16:55:00|8984.5|8983|8989.6|8988.7|8990.4|8989.5|8984|8982.9|537
1594141200000|2020-07-07 17:00:00|8989.5|8988.6|8983.7|8982.8|8989.9|8988.7|8983.6|8982.7|480
1594141500000|2020-07-07 17:05:00|8983.8|8982.9|8987|8986.1|8987.3|8986.2|8983.5|8982.1|387
1594141800000|2020-07-07 17:10:00|8987.1|8986.2|8988.5|8987|8988.9|8987.7|8986.5|8985.5|423
1594142100000|2020-07-07 17:15:00|8988.6|8987.1|8986.6|8985.7|8989.2|8988.1|8986.5|8985.4|476
1594142400000|2020-07-07 17:20:00|8987|8985.5|8985.6|8984.7|8987.3|8986.1|8984.3|8983.1|508
1594142700000|2020-07-07 17:25:00|8985.5|8984.6|8986.9|8986|8988.2|8987|8985.1|8983.9|420
1594143000000|2020-07-07 17:30:00|8987.1|8986.2|8986.3|8984.8|8988.1|8986.8|8985.7|8984.5|381
1594143300000|2020-07-07 17:35:00|8986.4|8984.9|8986.7|8985.8|8987.2|8986|8985.2|8983.9|316
1594143600000|2020-07-07 17:40:00|8986.9|8985.4|8984.3|8982.8|8986.9|8985.6|8984.2|8982.7|378
1594143900000|2020-07-07 17:45:00|8984.4|8982.9|8985.6|8984.1|8985.7|8984.2|8982.6|8981.3|389
1594144200000|2020-07-07 17:50:00|8985.7|8984.2|8986.9|8985.4|8987.3|8986.1|8984.9|8983.7|380
1594144500000|2020-07-07 17:55:00|8987|8985.5|8986.5|8985|8987.1|8985.9|8985.1|8983.9|387
1594144800000|2020-07-07 18:00:00|8986.6|8985.1|8987.1|8985.6|8987.1|8986|8985|8983.8|423
1594145100000|2020-07-07 18:05:00|8987|8985.5|8987.5|8986|8987.6|8986.4|8986|8984.8|302
1594145400000|2020-07-07 18:10:00|8987.3|8985.8|8986.6|8985.1|8987.6|8986.3|8985.9|8984.8|370
1594145700000|2020-07-07 18:15:00|8986.7|8985.2|8988.2|8986.7|8988.8|8987.7|8986.4|8985.1|372
1594146000000|2020-07-07 18:20:00|8988.1|8986.6|8987.7|8986.2|8988.8|8987.5|8987.1|8985.9|292
1594146300000|2020-07-07 18:25:00|8987.8|8986.3|8988.7|8987.2|8989.5|8988|8987.3|8986.1|282
1594146600000|2020-07-07 18:30:00|8988.6|8987.1|8989.4|8987.9|8989.6|8988.4|8987.3|8986|494
1594146900000|2020-07-07 18:35:00|8989.5|8988|8987.7|8986.2|8990.2|8989|8986.9|8985.4|445
1594147200000|2020-07-07 18:40:00|8987.8|8986.3|8987.7|8986.2|8988.6|8987.3|8987.1|8985.7|323
1594147500000|2020-07-07 18:45:00|8987.6|8986.1|8989.5|8988|8989.6|8988.1|8987.4|8985.9|325
1594147800000|2020-07-07 18:50:00|8989.2|8988.3|8990.5|8989|8990.5|8989|8988.4|8987.1|374
1594148100000|2020-07-07 18:55:00|8990.4|8988.9|8990.5|8989|8991.2|8990|8988.5|8987.3|446
1594148400000|2020-07-07 19:00:00|8990.1|8989.2|8990.5|8989|8992|8990.8|8988.9|8987.7|541
1594148700000|2020-07-07 19:05:00|8990.6|8989.1|8990.7|8989.2|8991.4|8989.9|8989.3|8987.9|450
1594149000000|2020-07-07 19:10:00|8990.6|8989.1|8990.7|8989.2|8991.6|8990.4|8989.6|8988.4|344
1594149300000|2020-07-07 19:15:00|8990.5|8989|8989.5|8988|8991.1|8989.7|8988.7|8987.4|358
1594149600000|2020-07-07 19:20:00|8989.6|8988.1|8990.4|8988.9|8991|8989.7|8989.3|8988.1|304
1594149900000|2020-07-07 19:25:00|8990.5|8989|8990.1|8988.6|8991.7|8990.6|8989.8|8988.3|411
1594150200000|2020-07-07 19:30:00|8990.2|8988.7|8990.3|8988.8|8991.1|8989.9|8989.9|8988.4|254
1594150500000|2020-07-07 19:35:00|8990.4|8988.9|8988.5|8987|8990.4|8988.9|8988.2|8986.9|318
1594150800000|2020-07-07 19:40:00|8988.6|8987.1|8990.6|8989.7|8991|8989.8|8988.4|8986.9|490
1594151100000|2020-07-07 19:45:00|8990.9|8989.4|8989.8|8988.9|8991.6|8990.2|8989.5|8988.4|319
1594151400000|2020-07-07 19:50:00|8990.1|8988.6|8991|8989.5|8991.2|8989.9|8988.8|8987.5|532
1594151700000|2020-07-07 19:55:00|8990.9|8989.4|8990.6|8989.1|8991.8|8990.4|8988.7|8987.6|645
1594152000000|2020-07-07 20:00:00|8990|8989|8990.5|8989|8991.3|8989.9|8989.1|8987.9|417
1594152300000|2020-07-07 20:05:00|8990.4|8988.9|8989.3|8987.8|8991|8989.7|8988.8|8987.7|281
1594152600000|2020-07-07 20:10:00|8989.4|8987.9|8988.2|8986.7|8989.7|8988.2|8987.7|8986.6|285
1594152900000|2020-07-07 20:15:00|8988.5|8987|8987.8|8986.3|8988.9|8987.4|8987.6|8986.1|146
1594153200000|2020-07-07 20:20:00|8987.7|8986.2|8990.1|8988.6|8990.2|8988.7|8987.4|8986.2|128
1594153500000|2020-07-07 20:25:00|8990.2|8988.7|8990.8|8989.3|8991.1|8989.9|8990.1|8988.6|145
1594153800000|2020-07-07 20:30:00|8990.7|8989.2|8990.7|8989.2|8991.3|8990.1|8990.2|8988.7|214
1594154100000|2020-07-07 20:35:00|8990.8|8989.3|8989.9|8988.4|8992.4|8990.9|8988.4|8987.3|228
1594154400000|2020-07-07 20:40:00|8989.8|8988.3|8989.1|8987.6|8991.4|8989.9|8988.9|8987.4|206
1594154700000|2020-07-07 20:45:00|8989|8987.5|8990.5|8989|8991|8989.5|8988.8|8987.3|175
1594155000000|2020-07-07 20:50:00|8990.4|8988.9|8989.5|8988|8990.9|8989.4|8988.6|8987.1|256
1594155300000|2020-07-07 20:55:00|8989.4|8987.9|8990.7|8985.8|8992|8988|8988.5|8985.6|364
1594155600000|2020-07-07 21:00:00|8994.7|8982.7|8990.4|8978.4|8995.1|8983.1|8989.5|8977.5|48
1594155900000|2020-07-07 21:05:00|8990.9|8978.9|8991.5|8979.5|8994.8|8982.8|8988.3|8976.3|202
1594156200000|2020-07-07 21:10:00|8991.8|8979.8|8991.2|8979.2|8993.3|8981.3|8986.4|8974.4|165
1594156500000|2020-07-07 21:15:00|8990.9|8978.9|8991.5|8979.5|8992.3|8980.3|8988.5|8976.5|127
1594156800000|2020-07-07 21:20:00|8990.5|8978.5|8993.6|8981.6|8993.6|8981.6|8989.3|8977.3|90
1594157100000|2020-07-07 21:25:00|8993.5|8981.5|8990.1|8978.1|8995.6|8983.6|8988.5|8976.5|93
1594157400000|2020-07-07 21:30:00|8990|8978|8993.6|8981.6|8995.3|8983.3|8990|8978|258
1594157700000|2020-07-07 21:35:00|8994.3|8982.3|8994|8982|8994.9|8982.9|8991.6|8979.6|191
1594158000000|2020-07-07 21:40:00|8993.9|8981.9|8989|8978.8|8994.5|8982.5|8987.4|8975.4|451
1594158300000|2020-07-07 21:45:00|8988.8|8978.6|8989.8|8981.6|8991.5|8982.9|8987.4|8977.3|528
1594158600000|2020-07-07 21:50:00|8989.6|8981.7|8988.4|8980.9|8991.7|8982.7|8987.9|8979.8|467
1594158900000|2020-07-07 21:55:00|8988.3|8981.1|8988.3|8980.4|8989.7|8982.1|8987.5|8979.4|414
1594159200000|2020-07-07 22:00:00|8988.5|8980.6|8991.8|8986.1|8995.3|8986.7|8987.6|8979.3|912
1594159500000|2020-07-07 22:05:00|8990.6|8986.2|8989.1|8984.2|8992.7|8986.9|8987.7|8982.1|760
1594159800000|2020-07-07 22:10:00|8989.5|8983.8|8989.2|8984.3|8991|8985.9|8988.4|8983.8|476
1594160100000|2020-07-07 22:15:00|8989.1|8984.5|8987.4|8983.8|8990.2|8985.7|8984.9|8982.2|622
1594160400000|2020-07-07 22:20:00|8987.3|8983.9|8988.3|8984.7|8989.4|8985.7|8985.5|8982.5|489
1594160700000|2020-07-07 22:25:00|8988.4|8984.6|8987.3|8985|8989.5|8986|8986.8|8983.2|333
1594161000000|2020-07-07 22:30:00|8987|8985.5|8988.4|8986.9|8989.6|8987.7|8986.7|8984.5|284
1594161300000|2020-07-07 22:35:00|8988.9|8986.5|8988.5|8987|8990|8987.7|8987.9|8985.6|298
1594161600000|2020-07-07 22:40:00|8988.6|8987.1|8988.5|8987|8990.1|8987.8|8988.1|8986|146
1594161900000|2020-07-07 22:45:00|8988.7|8987.2|8989.1|8987.6|8989.5|8988|8988.2|8986.4|113
1594162200000|2020-07-07 22:50:00|8989|8987.5|8989.5|8988|8990|8988.4|8989|8987.5|93
1594162500000|2020-07-07 22:55:00|8989.4|8987.9|8990.1|8988.6|8991.5|8989.5|8989.4|8987.9|79
1594162800000|2020-07-07 23:00:00|8990|8988.5|8990.5|8989|8990.5|8989|8989.4|8987.9|106
1594163100000|2020-07-07 23:05:00|8990.4|8988.9|8990.5|8989|8991.4|8989.7|8989|8987.5|173
1594163400000|2020-07-07 23:10:00|8990.6|8989.1|8990|8988.5|8990.9|8989.7|8989.5|8988|151
1594163700000|2020-07-07 23:15:00|8990.1|8988.6|8989.1|8987.6|8990.1|8988.6|8988.8|8987.3|97
1594164000000|2020-07-07 23:20:00|8989.2|8987.7|8989.7|8988.2|8989.8|8988.3|8989|8987.5|108
1594164300000|2020-07-07 23:25:00|8989.6|8988.1|8990.5|8989|8990.8|8989.3|8989.6|8988.1|128
1594164600000|2020-07-07 23:30:00|8990.4|8988.9|8988.9|8987.4|8990.5|8989.2|8988.8|8987.3|194
1594164900000|2020-07-07 23:35:00|8989|8987.5|8989.3|8987.8|8989.3|8987.8|8988.1|8986.7|141
1594165200000|2020-07-07 23:40:00|8989.2|8987.7|8988.7|8987.2|8989.6|8988.1|8988.5|8987|124
1594165500000|2020-07-07 23:45:00|8988.6|8987.1|8989.2|8987.7|8989.2|8987.7|8988.3|8986.8|137
1594165800000|2020-07-07 23:50:00|8989.3|8987.8|8989.5|8988|8989.6|8988.1|8988.8|8987.3|123
1594166100000|2020-07-07 23:55:00|8989.6|8988.1|8990.8|8989.3|8991|8989.5|8989.4|8987.9|131
1594166400000|2020-07-08 00:00:00|8990.9|8989.4|8987.5|8986|8992.3|8990.8|8986.5|8985|482
1594166700000|2020-07-08 00:05:00|8987.6|8986.1|8987.1|8985.6|8987.6|8986.1|8984.3|8982.8|384
1594167000000|2020-07-08 00:10:00|8987.2|8985.7|8985.4|8983.9|8987.7|8986.2|8985.4|8983.9|350
1594167300000|2020-07-08 00:15:00|8985.5|8984|8982.5|8981|8985.5|8984|8980.8|8979.3|408
1594167600000|2020-07-08 00:20:00|8982.4|8980.9|8981.2|8979.7|8983.7|8982.2|8980.6|8979.1|289
1594167900000|2020-07-08 00:25:00|8981.3|8979.8|8979.1|8977.6|8982.7|8981.2|8978.9|8977.4|344
1594168200000|2020-07-08 00:30:00|8979.2|8977.7|8980.2|8978.7|8980.6|8979.5|8979.2|8977.7|342
1594168500000|2020-07-08 00:35:00|8980.1|8978.6|8980.2|8978.7|8980.6|8979.2|8979.1|8977.6|375
1594168800000|2020-07-08 00:40:00|8980|8978.5|8979|8977.5|8980.3|8978.8|8979|8977.5|296
1594169100000|2020-07-08 00:45:00|8979.1|8977.6|8980.3|8978.8|8981.4|8979.9|8979|8977.5|315
1594169400000|2020-07-08 00:50:00|8980.4|8978.9|8980.4|8978.9|8980.8|8979.4|8979.2|8978.1|514
1594169700000|2020-07-08 00:55:00|8980.7|8979.2|8980.2|8978.7|8980.7|8979.2|8980.1|8978.6|218
1594170000000|2020-07-08 01:00:00|8980.1|8978.6|8979.4|8977.9|8980.3|8978.9|8978.9|8977.4|296
1594170300000|2020-07-08 01:05:00|8979.5|8978|8978.6|8977.1|8979.7|8978.2|8977.8|8976.3|243
1594170600000|2020-07-08 01:10:00|8978.8|8977.3|8978|8976.5|8979.1|8977.6|8977.6|8976.1|254
1594170900000|2020-07-08 01:15:00|8977.9|8976.4|8978.9|8977.4|8979.2|8977.7|8977.5|8976|249
1594171200000|2020-07-08 01:20:00|8979|8977.5|8979.7|8978.2|8980.3|8978.8|8978.8|8977.3|264
1594171500000|2020-07-08 01:25:00|8979.8|8978.3|8978.5|8977|8979.9|8978.4|8978.2|8976.7|249
1594171800000|2020-07-08 01:30:00|8978.6|8977.1|8978.5|8977|8979.2|8977.7|8978.2|8976.7|302
1594172100000|2020-07-08 01:35:00|8978.6|8977.1|8976.9|8975.4|8979.3|8977.8|8976.1|8974.8|408
1594172400000|2020-07-08 01:40:00|8977|8975.5|8976.7|8975.2|8977.1|8975.6|8975.8|8974.4|370
1594172700000|2020-07-08 01:45:00|8976.8|8975.3|8977.9|8976.4|8978.3|8976.8|8976.4|8974.9|270
1594173000000|2020-07-08 01:50:00|8977.8|8976.3|8977.4|8975.9|8978|8976.5|8976.7|8975.2|259
1594173300000|2020-07-08 01:55:00|8977.5|8976|8985.9|8984.4|8986.6|8985.1|8977.4|8975.9|691
1594173600000|2020-07-08 02:00:00|8986|8984.5|8983.6|8982.1|8987.7|8986.2|8983.5|8982|576
1594173900000|2020-07-08 02:05:00|8983.7|8982.2|8984.4|8982.9|8984.8|8983.3|8983|8981.5|384
1594174200000|2020-07-08 02:10:00|8984.5|8983|8983.2|8981.7|8984.5|8983|8982.7|8981.2|295
1594174500000|2020-07-08 02:15:00|8983|8981.5|8984.1|8982.6|8984.4|8982.9|8982.8|8981.3|256
1594174800000|2020-07-08 02:20:00|8984|8982.5|8983.4|8981.9|8984.1|8982.6|8982.3|8981.1|328
1594175100000|2020-07-08 02:25:00|8983.3|8981.8|8984.2|8982.7|8984.6|8983.1|8983.3|8981.8|223
1594175400000|2020-07-08 02:30:00|8984.1|8982.6|8985|8983.5|8985.3|8983.8|8983.3|8981.8|212
1594175700000|2020-07-08 02:35:00|8985.1|8983.6|8982.6|8981.1|8985.1|8983.6|8982.2|8981|280
1594176000000|2020-07-08 02:40:00|8982.7|8981.2|8983.5|8982|8984.1|8982.6|8982.1|8980.8|236
1594176300000|2020-07-08 02:45:00|8983.6|8982.1|8980.9|8979.4|8983.6|8982.1|8980.4|8979|307
1594176600000|2020-07-08 02:50:00|8980.8|8979.3|8981.1|8979.6|8981.7|8980.2|8980.3|8979|273
1594176900000|2020-07-08 02:55:00|8981.2|8979.7|8980.5|8979|8982|8980.5|8979.8|8978.3|232
1594177200000|2020-07-08 03:00:00|8980.3|8979.4|8978.7|8977.2|8981.2|8979.7|8978.4|8977.2|236
1594177500000|2020-07-08 03:05:00|8978.6|8977.1|8977.7|8976.8|8979.1|8977.6|8977.6|8976.4|163
1594177800000|2020-07-08 03:10:00|8978|8976.5|8978.8|8977.3|8979|8977.8|8977.6|8976.1|282
1594178100000|2020-07-08 03:15:00|8979|8977.5|8980.5|8979|8981|8979.6|8978.9|8977.5|272
1594178400000|2020-07-08 03:20:00|8980.6|8979.1|8980.5|8979|8982.5|8981.1|8979.8|8978.4|241
1594178700000|2020-07-08 03:25:00|8980.6|8979.1|8981.3|8979.8|8982.1|8980.6|8980.1|8979|159
1594179000000|2020-07-08 03:30:00|8981.2|8979.7|8980.5|8979|8981.4|8979.9|8980.2|8978.7|188
1594179300000|2020-07-08 03:35:00|8980.4|8978.9|8981.4|8979.9|8981.5|8980.4|8978.8|8977.5|196
1594179600000|2020-07-08 03:40:00|8981.6|8980.1|8982.4|8980.9|8983.4|8982.3|8980.5|8979.1|268
1594179900000|2020-07-08 03:45:00|8982.3|8980.8|8983.4|8981.9|8983.5|8982|8981.3|8980.1|223
1594180200000|2020-07-08 03:50:00|8983.3|8981.8|8982.1|8980.6|8983.6|8982.1|8981.3|8979.8|205
1594180500000|2020-07-08 03:55:00|8981.9|8980.4|8980.8|8979.3|8981.9|8980.4|8980.2|8978.8|193
1594180800000|2020-07-08 04:00:00|8980.9|8979.4|8981.3|8979.8|8981.4|8979.9|8978|8976.8|218
1594181100000|2020-07-08 04:05:00|8981.2|8979.7|8980.8|8979.3|8982.1|8980.6|8980.1|8978.8|211
1594181400000|2020-07-08 04:10:00|8980.9|8979.4|8981.3|8979.8|8981.8|8980.3|8980.6|8979.1|160
1594181700000|2020-07-08 04:15:00|8981.2|8979.7|8980.8|8979.3|8981.4|8980.2|8979.4|8978.1|186
1594182000000|2020-07-08 04:20:00|8980.7|8979.2|8981.6|8980.1|8981.6|8980.1|8980.1|8978.9|190
1594182300000|2020-07-08 04:25:00|8981.5|8980|8981.2|8980.3|8982.5|8981.3|8980.8|8979.7|157
1594182600000|2020-07-08 04:30:00|8981.1|8980.2|8982.6|8981.1|8982.8|8981.5|8979.9|8978.7|189
1594182900000|2020-07-08 04:35:00|8982.7|8981.2|8983.7|8982.2|8983.7|8982.4|8981.6|8980.4|234
1594183200000|2020-07-08 04:40:00|8983.6|8982.1|8982|8980.5|8983.8|8982.6|8981.9|8980.4|212
1594183500000|2020-07-08 04:45:00|8982.1|8980.6|8982.5|8981|8982.6|8981.3|8980.9|8979.7|176
1594183800000|2020-07-08 04:50:00|8982.6|8981.1|8981|8979.5|8982.7|8981.2|8980.6|8979.4|154
1594184100000|2020-07-08 04:55:00|8980.9|8979.4|8981.3|8979.8|8982.2|8980.7|8980.1|8978.9|234
1594184400000|2020-07-08 05:00:00|8981.4|8979.9|8982.2|8980.7|8982.4|8981.2|8980.6|8979.3|173
1594184700000|2020-07-08 05:05:00|8982.3|8980.8|8982.6|8981.1|8983.3|8982.1|8981|8979.6|261
1594185000000|2020-07-08 05:10:00|8982.7|8981.2|8983.5|8982|8984|8982.7|8982.4|8981.1|205
1594185300000|2020-07-08 05:15:00|8983.1|8981.6|8981.6|8980.7|8983.3|8981.8|8981.5|8980|212
1594185600000|2020-07-08 05:20:00|8981.9|8980.4|8983.3|8981.8|8983.8|8982.3|8981.6|8980.1|219
1594185900000|2020-07-08 05:25:00|8983.4|8981.9|8984.2|8982.7|8984.2|8982.8|8983.1|8981.6|139
1594186200000|2020-07-08 05:30:00|8984.1|8982.6|8983.3|8982.4|8985.3|8984|8983.2|8982.1|187
1594186500000|2020-07-08 05:35:00|8983.6|8982.1|8983.9|8982.4|8984.4|8983.3|8982.9|8981.7|223
1594186800000|2020-07-08 05:40:00|8984|8982.5|8982|8980.5|8984.5|8983.2|8981.4|8980.4|232
1594187100000|2020-07-08 05:45:00|8982.1|8980.6|8981.8|8980.3|8982.7|8981.2|8981|8979.5|283
1594187400000|2020-07-08 05:50:00|8981.7|8980.2|8980.8|8979.9|8981.8|8980.3|8980|8978.9|284
1594187700000|2020-07-08 05:55:00|8980.7|8979.8|8981.1|8979.6|8981.3|8980|8979.9|8978.7|264
1594188000000|2020-07-08 06:00:00|8981.2|8979.7|8982.8|8981.3|8983.8|8982.5|8980.6|8979.1|387
1594188300000|2020-07-08 06:05:00|8983|8981.5|8983.7|8982.2|8985.3|8983.9|8981.5|8980.1|535
1594188600000|2020-07-08 06:10:00|8983.8|8982.3|8983|8981.5|8984.3|8982.8|8981.9|8980.4|551
1594188900000|2020-07-08 06:15:00|8982.7|8981.8|8983.3|8981.8|8984.2|8982.7|8980.8|8979.3|408
1594189200000|2020-07-08 06:20:00|8983.2|8981.7|8982|8980.5|8983.6|8982.1|8981.4|8980|412
1594189500000|2020-07-08 06:25:00|8982.1|8980.6|8982.8|8981.3|8983.4|8982.1|8981.5|8980.2|378
1594189800000|2020-07-08 06:30:00|8982.5|8981.6|8984.7|8983.8|8984.9|8983.8|8981.5|8980.3|411
1594190100000|2020-07-08 06:35:00|8984.6|8983.7|8980.9|8980|8985.2|8984.3|8980.8|8979.7|446
1594190400000|2020-07-08 06:40:00|8981|8980.1|8980.8|8979.9|8982.1|8980.8|8980|8979|455
1594190700000|2020-07-08 06:45:00|8980.9|8980|8981.1|8980.2|8981.6|8980.5|8980.4|8979.4|366
1594191000000|2020-07-08 06:50:00|8981.3|8980.4|8985.2|8984.3|8985.4|8984.5|8981|8980.1|328
1594191300000|2020-07-08 06:55:00|8985.3|8984.4|8986.8|8985.3|8987.4|8986.2|8985.3|8984.4|534
1594191600000|2020-07-08 07:00:00|8986.7|8985.2|8986.8|8985.3|8988.5|8987.5|8986.6|8985.1|691
1594191900000|2020-07-08 07:05:00|8986.7|8985.2|8986.5|8985.6|8988.7|8987.5|8983.1|8982.1|828
1594192200000|2020-07-08 07:10:00|8986.6|8985.7|8985.5|8984.6|8987.7|8986.3|8982.6|8981.5|776
1594192500000|2020-07-08 07:15:00|8985.6|8984.7|8984.8|8983.9|8989.3|8988.3|8984.2|8983.2|789
1594192800000|2020-07-08 07:20:00|8984.9|8984|8987.9|8987|8988.5|8987.6|8984.2|8983.2|775
1594193100000|2020-07-08 07:25:00|8988|8987.1|8991.2|8990.3|8991.6|8990.6|8988|8987.1|619
1594193400000|2020-07-08 07:30:00|8991.1|8990.2|8989.4|8987.9|8992.2|8991.3|8987.9|8986.8|623
1594193700000|2020-07-08 07:35:00|8989.5|8988|8992.3|8991.4|8992.5|8991.6|8987.7|8986.7|515
1594194000000|2020-07-08 07:40:00|8992.1|8991.2|8992.7|8991.8|8993.7|8992.7|8991.3|8990.4|480
1594194300000|2020-07-08 07:45:00|8992.8|8991.9|8992.7|8991.8|8995.4|8994.5|8992.2|8991|526
1594194600000|2020-07-08 07:50:00|8992.8|8991.9|8993.1|8992.2|8994|8992.9|8990.4|8989.2|473
1594194900000|2020-07-08 07:55:00|8993.2|8992.3|8996|8995.1|8996.1|8995.2|8993.2|8992.3|460
1594195200000|2020-07-08 08:00:00|8996.1|8995.2|8997.1|8996.2|8998|8996.9|8994.9|8994|498
1594195500000|2020-07-08 08:05:00|8997.4|8995.9|8996.8|8995.9|8998.5|8997.4|8996.6|8995.4|352
1594195800000|2020-07-08 08:10:00|8996.6|8995.7|8996.5|8995.6|8997.3|8996.2|8994.9|8994|431
1594196100000|2020-07-08 08:15:00|8996.6|8995.7|8997.5|8996.6|8998.1|8997.2|8994.8|8993.9|414
1594196400000|2020-07-08 08:20:00|8997.6|8996.7|8998.2|8997.3|8999.1|8998.1|8996.9|8995.9|479
1594196700000|2020-07-08 08:25:00|8998|8997.1|8998.3|8996.8|9001.9|9001|8996.2|8994.8|549
1594197000000|2020-07-08 08:30:00|8998.2|8996.7|9001.4|9000.5|9004.7|9003.8|8997.9|8996.7|619
1594197300000|2020-07-08 08:35:00|9001.6|9000.7|9002.2|9001.3|9003.4|9002.3|8999.4|8998.4|826
1594197600000|2020-07-08 08:40:00|9002.1|9001.2|9003.6|9002.7|9005.6|9004.7|9002|9000.9|528
1594197900000|2020-07-08 08:45:00|9003.7|9002.8|9005.1|9004.2|9005.3|9004.4|9002.9|9001.8|438
1594198200000|2020-07-08 08:50:00|9005.2|9004.3|9008.2|9007.3|9008.6|9007.6|9004.3|9003.4|530
1594198500000|2020-07-08 08:55:00|9008.5|9007|9002.6|9001.7|9008.6|9007.7|9002.5|9001.6|643
1594198800000|2020-07-08 09:00:00|9002.7|9001.8|9002.8|9001.9|9003.6|9002.7|9001.5|9000.4|586
1594199100000|2020-07-08 09:05:00|9002.9|9002|9004|9003.1|9005.2|9004.3|9002.1|9001|548
1594199400000|2020-07-08 09:10:00|9004.1|9003.2|9005.6|9004.7|9008|9007.1|9004|9003.1|589
1594199700000|2020-07-08 09:15:00|9005.5|9004.6|9007.5|9006.6|9009.4|9008.5|9005.4|9004.5|684
1594200000000|2020-07-08 09:20:00|9007.6|9006.7|9007.4|9006.5|9009.4|9008.5|9007.2|9006.3|553
1594200300000|2020-07-08 09:25:00|9007.5|9006.6|9007.8|9006.9|9010.3|9009.4|9007.4|9006.3|554
1594200600000|2020-07-08 09:30:00|9007.9|9007|9005.9|9005|9010.3|9009.4|9005.8|9004.9|449
1594200900000|2020-07-08 09:35:00|9006|9005.1|9006.3|9005.4|9008|9007.1|9004.4|9003.5|466
1594201200000|2020-07-08 09:40:00|9006.2|9005.3|9005.4|9004.5|9006.6|9005.7|9005.1|9004.1|469
1594201500000|2020-07-08 09:45:00|9005.3|9004.4|9003.8|9002.3|9007.3|9006.4|9003.4|9002.3|513
1594201800000|2020-07-08 09:50:00|9003.9|9002.4|9003.8|9002.9|9004.7|9003.8|9000.5|8999.6|540
1594202100000|2020-07-08 09:55:00|9004|9003.1|9001.6|9000.7|9005.1|9004.1|9001.2|9000.3|478
1594202400000|2020-07-08 10:00:00|9001.7|9000.8|9002.3|9001.4|9002.6|9001.7|8999.2|8998|517
1594202700000|2020-07-08 10:05:00|9002.5|9001.6|9001.8|9000.9|9004|9003|9000.6|8999.7|437
1594203000000|2020-07-08 10:10:00|9001.9|9001|9004.1|9003.2|9005|9004.1|9001.8|9000.9|356
1594203300000|2020-07-08 10:15:00|9004|9003.1|8994.2|8993.3|9004.1|9003.2|8993.9|8993|527
1594203600000|2020-07-08 10:20:00|8994.3|8993.4|8997.6|8996.7|8998.5|8997.6|8993.8|8992.9|502
1594203900000|2020-07-08 10:25:00|8997.5|8996.6|9001|9000.1|9001.3|9000.2|8997.5|8996.5|387
1594204200000|2020-07-08 10:30:00|9000.8|8999.9|9004.5|9003.6|9004.5|9003.6|8999|8998.1|399
1594204500000|2020-07-08 10:35:00|9004.6|9003.7|8999.8|8998.9|9005.1|9004.2|8998.7|8997.7|534
1594204800000|2020-07-08 10:40:00|8999.9|8999|8996.5|8995.6|9000|8999.1|8995.6|8994.6|446
1594205100000|2020-07-08 10:45:00|8996.8|8995.9|8998.9|8998|8999.8|8998.9|8996.6|8995.7|487
1594205400000|2020-07-08 10:50:00|8999.1|8998.2|9001|9000.1|9001.1|9000.2|8997.5|8996.6|488
1594205700000|2020-07-08 10:55:00|9001.1|9000.2|9001.9|9001|9002.4|9001.5|8999.5|8998.6|345
1594206000000|2020-07-08 11:00:00|9001.8|9000.9|9002.5|9001.6|9006.1|9005.1|9001.6|9000.7|481
1594206300000|2020-07-08 11:05:00|9002.4|9001.5|9001.4|9000.5|9002.7|9001.8|9000.6|8999.5|338
1594206600000|2020-07-08 11:10:00|9001.5|9000.6|8997.7|8996.8|9003.1|9002.1|8997.5|8996.6|403
1594206900000|2020-07-08 11:15:00|8997.8|8996.9|8995.1|8994.2|8998.3|8997.4|8994.9|8994|425
1594207200000|2020-07-08 11:20:00|8995|8994.1|8994.1|8993.2|8995.7|8994.8|8993.7|8992.8|367
1594207500000|2020-07-08 11:25:00|8994|8993.1|8995|8994.1|8995.9|8995|8993.4|8992.5|393
1594207800000|2020-07-08 11:30:00|8995.1|8994.2|8994.8|8993.9|8995.2|8994.3|8993|8992.1|411
1594208100000|2020-07-08 11:35:00|8994.7|8993.8|8994.3|8993.4|8994.9|8994|8992.3|8991.4|377
1594208400000|2020-07-08 11:40:00|8994.4|8993.5|8991.6|8990.7|8995.9|8994.8|8991|8989.7|432
1594208700000|2020-07-08 11:45:00|8991.7|8990.8|8987.5|8986.6|8991.7|8990.8|8986.5|8985.6|618
1594209000000|2020-07-08 11:50:00|8987.8|8986.3|8990.4|8989.5|8991.6|8990.7|8987.4|8986.3|662
1594209300000|2020-07-08 11:55:00|8990.5|8989.6|8989.6|8988.7|8991.2|8990.3|8986.8|8985.9|763
1594209600000|2020-07-08 12:00:00|8989.5|8988.6|8990.3|8989.4|8990.4|8989.5|8985.3|8984.1|679
1594209900000|2020-07-08 12:05:00|8990.5|8989.6|8992.7|8991.8|8994.2|8993.3|8990.4|8989.5|543
1594210200000|2020-07-08 12:10:00|8992.6|8991.7|8992.5|8991.6|8993.2|8992.3|8989.8|8988.8|419
1594210500000|2020-07-08 12:15:00|8992.4|8991.5|8993.3|8992.4|8994.3|8993.4|8992.4|8991.5|416
1594210800000|2020-07-08 12:20:00|8993.2|8992.3|8993.3|8992.4|8993.9|8993|8991.2|8990.3|468
1594211100000|2020-07-08 12:25:00|8993.2|8992.3|8994.7|8993.8|8995.8|8994.9|8993.2|8992.3|514
1594211400000|2020-07-08 12:30:00|8994.6|8993.7|8995.7|8994.8|8995.9|8995|8992.4|8991.5|629
1594211700000|2020-07-08 12:35:00|8995.8|8994.9|8999.6|8998.7|9000.3|8999.4|8995.5|8994.6|655
1594212000000|2020-07-08 12:40:00|8999.7|8998.8|8999.5|8998.6|9002.8|9001.9|8998.3|8997.4|635
1594212300000|2020-07-08 12:45:00|8999.6|8998.7|8996.4|8995.5|9000.1|8999.2|8996.4|8995.5|475
1594212600000|2020-07-08 12:50:00|8996.3|8995.4|8997.5|8996.6|8998.9|8997.7|8995.5|8994.6|453
1594212900000|2020-07-08 12:55:00|8997.4|8996.5|8998.9|8998|9001.1|9000|8996.2|8995.2|602
1594213200000|2020-07-08 13:00:00|8998.8|8997.9|8999.6|8998.1|9000.1|8999|8996.8|8995.9|454
1594213500000|2020-07-08 13:05:00|8999.3|8998.4|9004.9|9004|9005.8|9004.9|8999.2|8998.3|542
1594213800000|2020-07-08 13:10:00|9005|9004.1|9002.7|9001.8|9006.7|9005.7|9002.6|9001.7|482
1594214100000|2020-07-08 13:15:00|9002.6|9001.7|9002.2|9001.3|9005.2|9004.3|9000.4|8999.4|451
1594214400000|2020-07-08 13:20:00|9002.1|9001.2|9005|9004.1|9006.7|9005.8|9001.8|9000.9|621
1594214700000|2020-07-08 13:25:00|9004.9|9004|9004.9|9004|9008.2|9007.3|9002.7|9001.8|744
1594215000000|2020-07-08 13:30:00|9004.8|9003.9|9005.8|9004.9|9010.1|9009.2|9004.8|9003.9|890
1594215300000|2020-07-08 13:35:00|9005.7|9004.8|9008.2|9006.7|9011.1|9010|9004.5|9003.4|1091
1594215600000|2020-07-08 13:40:00|9008.1|9006.6|9005|9004.1|9010.5|9009|9003.8|9002.8|840
1594215900000|2020-07-08 13:45:00|9005.1|9004.2|9001.8|9000.3|9006.1|9005.2|9000.2|8999.3|699
1594216200000|2020-07-08 13:50:00|9001.7|9000.2|9004.7|9003.8|9004.9|9004|9001|9000.1|716
1594216500000|2020-07-08 13:55:00|9004.8|9003.9|9000.5|8999.6|9007.1|9006.2|9000.3|8999.4|734
1594216800000|2020-07-08 14:00:00|9000.6|8999.7|9003|9002.1|9004|9003.1|9000.5|8999.5|671
1594217100000|2020-07-08 14:05:00|9003.1|9002.2|9004.5|9003.6|9006.2|9005.3|9002.5|9001.6|791
1594217400000|2020-07-08 14:10:00|9004.1|9003.2|9006.3|9005.4|9007.5|9006.6|9003.7|9002.8|739
1594217700000|2020-07-08 14:15:00|9006.4|9005.5|9004|9003.1|9007.4|9006.5|9001.7|9000.4|726
1594218000000|2020-07-08 14:20:00|9004.1|9003.2|9006.7|9005.8|9008.6|9007.4|9004.1|9003.2|668
1594218300000|2020-07-08 14:25:00|9006.8|9005.9|9005.7|9004.8|9008|9007.1|9004.5|9003.6|686
1594218600000|2020-07-08 14:30:00|9005.8|9004.9|9005.7|9004.8|9008.2|9007.3|9004.5|9003.6|696
1594218900000|2020-07-08 14:35:00|9005.6|9004.7|9007.8|9006.9|9008.1|9007.2|9004.5|9003.6|592
1594219200000|2020-07-08 14:40:00|9007.9|9007|9006.1|9005.2|9008.4|9007.5|9002.8|9001.9|688
1594219500000|2020-07-08 14:45:00|9006.3|9005.4|9001.6|9000.7|9007.4|9006.1|9001.5|9000.4|814
1594219800000|2020-07-08 14:50:00|9001.7|9000.8|9001|9000.1|9003.6|9002.7|9000.4|8999.5|770
1594220100000|2020-07-08 14:55:00|9000.9|9000|8994.5|8993.6|9001.2|9000.3|8994.1|8993.2|807
1594220400000|2020-07-08 15:00:00|8994.4|8993.5|8997.2|8996.3|9000|8999.1|8993.2|8992.3|790
1594220700000|2020-07-08 15:05:00|8997.3|8996.4|8998.4|8997.5|8999.2|8998.3|8994.7|8993.8|672
1594221000000|2020-07-08 15:10:00|8998.3|8997.4|8997.7|8996.8|8999.5|8998.6|8996.8|8995.9|575
1594221300000|2020-07-08 15:15:00|8997.9|8997|9002.3|9001.4|9003.2|9002.3|8997.5|8996.6|585
1594221600000|2020-07-08 15:20:00|9002.6|9001.1|9003|9001.5|9005.5|9004.6|9002.1|9000.7|841
1594221900000|2020-07-08 15:25:00|9002.8|9001.9|8999.8|8998.9|9003.8|9002.6|8998.7|8997.8|791
1594222200000|2020-07-08 15:30:00|8999.7|8998.8|8998.4|8997.5|9001.7|9000.5|8998.2|8997.3|842
1594222500000|2020-07-08 15:35:00|8998.3|8997.4|8997.9|8997|9000.1|8999|8997.2|8996|655
1594222800000|2020-07-08 15:40:00|8998|8997.1|8999.1|8997.6|8999.7|8998.8|8997.6|8996.4|594
1594223100000|2020-07-08 15:45:00|8998.9|8997.4|9000.1|8998.6|9000.3|8999.4|8997.4|8996.4|509
1594223400000|2020-07-08 15:50:00|9000.2|8998.7|8998.9|8998|9000.6|8999.5|8998.8|8997.9|459
1594223700000|2020-07-08 15:55:00|8999|8998.1|8997.6|8996.7|9000.5|8999.6|8996.5|8995.4|469
1594224000000|2020-07-08 16:00:00|8998|8996.5|9001.5|9000|9002.3|9001.3|8996.6|8995.6|503
1594224300000|2020-07-08 16:05:00|9001.4|9000.5|9002.5|9001|9002.8|9001.4|8999.3|8998.1|481
1594224600000|2020-07-08 16:10:00|9002.4|9000.9|9004.8|9003.3|9005.1|9004.2|9001.2|8999.9|625
1594224900000|2020-07-08 16:15:00|9004.9|9003.4|9006.8|9005.9|9006.8|9005.9|9003.3|9002.1|801
1594225200000|2020-07-08 16:20:00|9007.2|9005.7|9006.5|9005|9008.7|9007.3|9005.8|9004.5|624
1594225500000|2020-07-08 16:25:00|9006.3|9004.8|9007.6|9006.1|9007.7|9006.4|9004.5|9003.4|513
1594225800000|2020-07-08 16:30:00|9007.2|9006.3|9010.2|9009.3|9010.5|9009.4|9007.2|9006.2|482
1594226100000|2020-07-08 16:35:00|9010.3|9009.4|9006.9|9005.4|9011|9010|9006.7|9005.3|529
1594226400000|2020-07-08 16:40:00|9007|9005.5|9003.3|9002.4|9008.1|9006.6|9003.3|9002.3|623
1594226700000|2020-07-08 16:45:00|9003.4|9002.5|9000.9|8999.4|9003.6|9002.5|9000.4|8999.2|409
1594227000000|2020-07-08 16:50:00|9000.8|8999.3|8997.2|8995.7|9001|8999.7|8996.9|8995.7|486
1594227300000|2020-07-08 16:55:00|8997.3|8995.8|8995.6|8994.1|8998.5|8997.4|8995.2|8994.1|440
1594227600000|2020-07-08 17:00:00|8995.5|8994|8995.4|8994.5|8997.3|8996|8995.3|8993.8|420
1594227900000|2020-07-08 17:05:00|8995.3|8994.4|8994.4|8993.5|8996.6|8995.4|8994.2|8992.9|317
1594228200000|2020-07-08 17:10:00|8994.5|8993.6|8994.8|8993.9|8995.3|8994.1|8992.7|8991.7|364
1594228500000|2020-07-08 17:15:00|8994.9|8994|8994.7|8993.2|8995.8|8994.5|8993.5|8992.2|382
1594228800000|2020-07-08 17:20:00|8994.8|8993.3|8993.5|8992.6|8995.4|8994.4|8993.4|8992.2|398
1594229100000|2020-07-08 17:25:00|8993.6|8992.7|8991.9|8990.4|8995.1|8993.9|8991.6|8990.3|407
1594229400000|2020-07-08 17:30:00|8992|8990.5|8991.4|8989.9|8992.5|8991.3|8990.7|8989.5|307
1594229700000|2020-07-08 17:35:00|8991.3|8989.8|8991.1|8989.6|8992.5|8991.3|8990.7|8989.6|359
1594230000000|2020-07-08 17:40:00|8991.2|8989.7|8993.8|8992.3|8994.5|8993.4|8990.7|8989.6|380
1594230300000|2020-07-08 17:45:00|8993.3|8992.4|8989.2|8988.3|8993.6|8992.4|8989.1|8988.2|395
1594230600000|2020-07-08 17:50:00|8989.5|8988|8988.6|8987.1|8989.9|8988.8|8988.5|8987|457
1594230900000|2020-07-08 17:55:00|8988.7|8987.2|8987.4|8986.5|8989.1|8987.8|8987.2|8985.8|446
1594231200000|2020-07-08 18:00:00|8987.7|8986.2|8986.5|8985|8988.1|8986.9|8986.1|8984.8|563
1594231500000|2020-07-08 18:05:00|8986.6|8985.1|8985.1|8984.2|8986.6|8985.1|8984.5|8983.3|406
1594231800000|2020-07-08 18:10:00|8985|8984.1|8984.8|8983.9|8985.7|8984.5|8984|8982.9|368
1594232100000|2020-07-08 18:15:00|8984.9|8984|8984.4|8982.9|8985.6|8984.4|8983.6|8982.4|254
1594232400000|2020-07-08 18:20:00|8984.2|8982.7|8982.4|8981.5|8985|8983.8|8981.9|8980.8|369
1594232700000|2020-07-08 18:25:00|8982.3|8981.4|8982.8|8981.3|8984|8982.7|8981.7|8980.6|297
1594233000000|2020-07-08 18:30:00|8982.7|8981.2|8981.6|8980.7|8983.3|8982.1|8980.7|8979.7|340
1594233300000|2020-07-08 18:35:00|8981.5|8980.6|8983.2|8981.7|8983.9|8982.6|8981.1|8980|284
1594233600000|2020-07-08 18:40:00|8982.5|8981.6|8983.1|8981.6|8984.2|8983|8981.6|8980.4|304
1594233900000|2020-07-08 18:45:00|8983.2|8981.7|8983|8981.5|8983.3|8982|8981|8980|289
1594234200000|2020-07-08 18:50:00|8982.9|8981.4|8984.3|8982.8|8984.8|8983.6|8982.4|8981.2|332
1594234500000|2020-07-08 18:55:00|8984.1|8982.6|8981.7|8980.2|8984.3|8983|8981.4|8979.9|391
1594234800000|2020-07-08 19:00:00|8981.8|8980.3|8983.1|8981.6|8984.1|8982.9|8981.8|8980.3|402
1594235100000|2020-07-08 19:05:00|8983.2|8981.7|8982.2|8980.7|8983.4|8981.9|8981.5|8980.3|323
1594235400000|2020-07-08 19:10:00|8982.1|8980.6|8981.1|8980.2|8982.4|8981.3|8980.6|8979.3|482
1594235700000|2020-07-08 19:15:00|8981|8980.1|8982.6|8981.7|8983.5|8982.2|8981|8980|409
1594236000000|2020-07-08 19:20:00|8983|8981.5|8984.1|8982.6|8984.7|8983.5|8982.3|8980.8|497
1594236300000|2020-07-08 19:25:00|8984.2|8982.7|8984.8|8983.3|8985.3|8984|8983.4|8982.2|496
1594236600000|2020-07-08 19:30:00|8984.7|8983.2|8984.3|8982.8|8985.5|8984.4|8983.4|8981.9|456
1594236900000|2020-07-08 19:35:00|8983.9|8983|8983.1|8981.6|8984.9|8983.7|8982.5|8981.3|395
1594237200000|2020-07-08 19:40:00|8983.2|8981.7|8982.9|8981.4|8983.4|8982.3|8982.3|8981.2|310
1594237500000|2020-07-08 19:45:00|8982.7|8981.8|8982.9|8982|8983.7|8982.5|8982.3|8981.1|287
1594237800000|2020-07-08 19:50:00|8982.8|8981.9|8984.2|8982.7|8984.2|8982.8|8982.3|8981.3|281
1594238100000|2020-07-08 19:55:00|8984.1|8982.6|8984.8|8983.3|8985.1|8983.9|8983.2|8982|394
1594238400000|2020-07-08 20:00:00|8984.7|8983.2|8986.4|8984.9|8986.5|8985.2|8983.7|8982.5|299
1594238700000|2020-07-08 20:05:00|8986.5|8985|8984.7|8983.2|8986.6|8985.5|8984.5|8983|216
1594239000000|2020-07-08 20:10:00|8984.4|8982.9|8984.9|8983.4|8985|8983.5|8983.3|8982|236
1594239300000|2020-07-08 20:15:00|8984.8|8983.3|8983.1|8982.2|8984.8|8983.3|8982.8|8981.6|274
1594239600000|2020-07-08 20:20:00|8983.2|8981.7|8983.5|8982|8984.7|8983.4|8982.5|8981.2|243
1594239900000|2020-07-08 20:25:00|8983.6|8982.1|8982.9|8981.4|8985.6|8984.1|8982.5|8981|317
1594240200000|2020-07-08 20:30:00|8983|8981.5|8983.5|8982|8983.8|8982.3|8981.9|8980.4|200
1594240500000|2020-07-08 20:35:00|8983.6|8982.1|8983.3|8981.8|8983.9|8982.4|8982.1|8980.8|198
1594240800000|2020-07-08 20:40:00|8983.4|8981.9|8983|8981.5|8983.7|8982.2|8982.9|8981.4|139
1594241100000|2020-07-08 20:45:00|8983.1|8981.6|8982.7|8981.2|8983.5|8982|8982.2|8980.9|139
1594241400000|2020-07-08 20:50:00|8982.8|8981.3|8983.9|8982.4|8984.1|8982.6|8982.6|8981.1|202
1594241700000|2020-07-08 20:55:00|8983.8|8982.3|8986.6|8983.5|8987.6|8984.5|8983.6|8982.1|387
1594242000000|2020-07-08 21:00:00|8988.7|8980.7|8988.2|8982.1|8995.8|8983.8|8987.3|8980.3|101
1594242300000|2020-07-08 21:05:00|8989.5|8981.4|8988.2|8979.8|8991.2|8982.5|8986.6|8978.6|93
1594242600000|2020-07-08 21:10:00|8988|8980.2|8988.2|8981.1|8989.1|8982.1|8987.3|8978.9|154
1594242900000|2020-07-08 21:15:00|8987.6|8980.7|8987.5|8981.2|8988.3|8981.6|8987.1|8980.1|142
1594243200000|2020-07-08 21:20:00|8987.4|8981.1|8987.3|8981.9|8988.2|8982.4|8986.5|8980.6|199
1594243500000|2020-07-08 21:25:00|8987.4|8981.8|8986|8981.4|8987.8|8982.8|8985.8|8980.1|203
1594243800000|2020-07-08 21:30:00|8985.5|8980.8|8985.8|8980.8|8994.2|8982.2|8985.5|8977.7|289
1594244100000|2020-07-08 21:35:00|8985.9|8981|8986.5|8980.5|8987.2|8981.5|8984.5|8979.6|318
1594244400000|2020-07-08 21:40:00|8986.4|8980.4|8986.3|8980.6|8986.8|8981.3|8984.8|8980.1|325
1594244700000|2020-07-08 21:45:00|8986.7|8980.8|8989.7|8981.9|8992.9|8982.5|8985.6|8979.5|372
1594245000000|2020-07-08 21:50:00|8990.5|8982.3|8988.3|8980.6|8991.8|8982.7|8987.3|8979.5|478
1594245300000|2020-07-08 21:55:00|8988.2|8980.7|8988.6|8980.9|8990.6|8982|8987.5|8980|360
1594245600000|2020-07-08 22:00:00|8988.5|8981|8987.2|8984|8989.9|8984.4|8985.8|8980.4|701
1594245900000|2020-07-08 22:05:00|8986.3|8984.8|8989.8|8987.1|8990.8|8988.8|8986.3|8984.3|589
1594246200000|2020-07-08 22:10:00|8989.7|8987.3|8988|8985.7|8989.9|8987.4|8987.4|8984.9|367
1594246500000|2020-07-08 22:15:00|8987.9|8985.5|8987.6|8986.1|8989.3|8987.2|8986.9|8985.2|324
1594246800000|2020-07-08 22:20:00|8987.7|8986.2|8988.7|8987.2|8989.4|8987.7|8987.6|8985.6|154
1594247100000|2020-07-08 22:25:00|8988.8|8987.3|8987.4|8985.9|8988.9|8987.4|8987|8984.5|228
1594247400000|2020-07-08 22:30:00|8987.5|8986|8987.1|8985.6|8988.1|8986.4|8986.5|8984.3|184
1594247700000|2020-07-08 22:35:00|8987.2|8985.7|8986.7|8985.2|8987.8|8985.8|8986.3|8983.8|211
1594248000000|2020-07-08 22:40:00|8987.2|8984.8|8986.9|8985.4|8987.7|8985.8|8986.5|8984.5|195
1594248300000|2020-07-08 22:45:00|8986.8|8985.3|8987.8|8986.3|8988.1|8986.3|8986|8984.5|183
1594248600000|2020-07-08 22:50:00|8987.7|8986.2|8987.3|8985.8|8988.2|8986.4|8987.2|8985.1|123
1594248900000|2020-07-08 22:55:00|8987.4|8985.9|8988.5|8987|8988.8|8987|8987.4|8985|174
1594249200000|2020-07-08 23:00:00|8988.4|8986.9|8988.2|8986.7|8989.2|8987.3|8987.7|8986.2|139
1594249500000|2020-07-08 23:05:00|8988.1|8986.6|8986.9|8985.4|8989.1|8987.2|8986.4|8984.9|171
1594249800000|2020-07-08 23:10:00|8986.8|8985.3|8987.1|8985.6|8987.5|8985.9|8986.6|8985.1|142
1594250100000|2020-07-08 23:15:00|8987|8985.5|8987.8|8986.3|8988|8986.5|8987|8985.5|136
1594250400000|2020-07-08 23:20:00|8987.7|8986.2|8986.9|8985.4|8987.7|8986.2|8986.5|8985|105
1594250700000|2020-07-08 23:25:00|8987|8985.5|8987.2|8985.7|8987.5|8986|8986.6|8985.1|83
1594251000000|2020-07-08 23:30:00|8987.1|8985.6|8987.7|8986.2|8988|8986.5|8987.1|8985.6|166
1594251300000|2020-07-08 23:35:00|8987.6|8986.1|8988.1|8986.6|8988.8|8987.3|8987.3|8985.8|158
1594251600000|2020-07-08 23:40:00|8988.2|8986.7|8988.1|8986.6|8988.9|8987.4|8988|8986.5|170
1594251900000|2020-07-08 23:45:00|8988.2|8986.7|8988.6|8987.1|8989.1|8987.6|8988.2|8986.7|145
1594252200000|2020-07-08 23:50:00|8988.3|8986.8|8989.7|8988.2|8990.2|8988.7|8988.3|8986.8|192
1594252500000|2020-07-08 23:55:00|8989.6|8988.1|8989.3|8987.8|8989.7|8988.2|8989|8987.5|126
1594252800000|2020-07-09 00:00:00|8989.2|8987.7|8987.3|8985.8|8990|8988.5|8987|8985.5|356
1594253100000|2020-07-09 00:05:00|8987.4|8985.9|8987.3|8985.8|8987.6|8986.1|8986.8|8985.3|222
1594253400000|2020-07-09 00:10:00|8987.4|8985.9|8985.7|8984.2|8987.5|8986|8985.5|8984|307
1594253700000|2020-07-09 00:15:00|8985.8|8984.3|8987.1|8985.6|8988.3|8986.8|8985.7|8984.2|350
1594254000000|2020-07-09 00:20:00|8987.2|8985.7|8987.2|8985.7|8987.5|8986|8986.1|8984.6|201
1594254300000|2020-07-09 00:25:00|8987.1|8985.6|8986.4|8984.9|8987.2|8985.7|8986|8984.5|244
1594254600000|2020-07-09 00:30:00|8986.3|8984.8|8985.6|8984.1|8986.6|8985.1|8984.8|8983.6|188
1594254900000|2020-07-09 00:35:00|8985.5|8984|8986.8|8985.3|8987.1|8985.6|8984.9|8983.4|181
1594255200000|2020-07-09 00:40:00|8986.9|8985.4|8985.9|8984.4|8986.9|8985.4|8985.5|8984|202
1594255500000|2020-07-09 00:45:00|8986|8984.5|8985.6|8984.1|8986|8984.5|8985.2|8983.7|161
1594255800000|2020-07-09 00:50:00|8985.5|8984|8988|8986.5|8989.2|8987.7|8985.5|8984|319
1594256100000|2020-07-09 00:55:00|8988.1|8986.6|8987.6|8986.1|8989.4|8987.9|8986.3|8984.8|231
1594256400000|2020-07-09 01:00:00|8987.5|8986|8988.2|8986.7|8988.3|8986.8|8987|8985.5|282
1594256700000|2020-07-09 01:05:00|8988.1|8986.6|8988.9|8987.4|8989.5|8988|8987.7|8986.2|254
1594257000000|2020-07-09 01:10:00|8988.8|8987.3|8988.8|8987.3|8989.5|8988|8987.8|8986.3|366
1594257300000|2020-07-09 01:15:00|8988.7|8987.2|8991|8989.5|8991|8989.7|8988.7|8987.2|394
1594257600000|2020-07-09 01:20:00|8990.9|8989.4|8989.3|8987.8|8991.5|8990|8989.2|8987.7|270
1594257900000|2020-07-09 01:25:00|8989.2|8987.7|8988.7|8987.2|8989.9|8988.4|8988.6|8987.1|172
1594258200000|2020-07-09 01:30:00|8988.6|8987.1|8990|8988.5|8991.1|8989.6|8988.6|8987.1|478
1594258500000|2020-07-09 01:35:00|8989.9|8988.4|8987.7|8986.2|8989.9|8988.4|8987.7|8986.2|387
1594258800000|2020-07-09 01:40:00|8987.8|8986.3|8988.7|8987.2|8989.3|8987.8|8987.3|8985.8|314
1594259100000|2020-07-09 01:45:00|8988.6|8987.1|8990.3|8988.8|8990.9|8989.7|8988.4|8986.9|373
1594259400000|2020-07-09 01:50:00|8990.2|8988.7|8990.2|8988.7|8991.3|8989.8|8989.3|8987.8|271
1594259700000|2020-07-09 01:55:00|8990.3|8988.8|8990.6|8989.1|8991|8989.5|8989.3|8987.8|277
1594260000000|2020-07-09 02:00:00|8990.8|8989.3|8990.9|8989.4|8992.1|8990.6|8990.4|8988.9|252
1594260300000|2020-07-09 02:05:00|8991|8989.5|8991.4|8989.9|8991.9|8990.6|8990.4|8988.9|214
1594260600000|2020-07-09 02:10:00|8991.5|8990|8990.8|8989.3|8991.7|8990.2|8990.3|8988.8|206
1594260900000|2020-07-09 02:15:00|8990.9|8989.4|8991.2|8989.7|8991.5|8990|8990.1|8988.6|247
1594261200000|2020-07-09 02:20:00|8991.3|8989.8|8994.3|8992.8|8994.4|8993.1|8991.2|8989.7|348
1594261500000|2020-07-09 02:25:00|8994.4|8992.9|8995|8993.5|8995.4|8993.9|8993.8|8992.3|222
1594261800000|2020-07-09 02:30:00|8995.1|8993.6|8997.3|8995.8|8998|8996.8|8994.3|8993.1|330
1594262100000|2020-07-09 02:35:00|8997.2|8995.7|8995.6|8994.1|8997.7|8996.4|8995.6|8994.1|248
1594262400000|2020-07-09 02:40:00|8995.5|8994|8996.9|8996|8997.5|8996.3|8995.4|8993.9|224
1594262700000|2020-07-09 02:45:00|8997.2|8995.7|8997.6|8996.1|8997.7|8996.6|8996|8994.5|278
1594263000000|2020-07-09 02:50:00|8997.5|8996|8997.9|8996.4|8998|8996.5|8996.6|8995.1|296
1594263300000|2020-07-09 02:55:00|8998|8996.5|8998.8|8997.3|8999|8997.5|8997|8995.7|242
1594263600000|2020-07-09 03:00:00|8998.5|8997|8997.8|8996.3|8998.6|8997.2|8997.1|8995.6|293
1594263900000|2020-07-09 03:05:00|8997.9|8996.4|8997.9|8996.4|8998.6|8997.1|8997.3|8996|305
1594264200000|2020-07-09 03:10:00|8998|8996.5|8997.1|8996.2|8998.1|8996.7|8996.7|8995.4|342
1594264500000|2020-07-09 03:15:00|8997.2|8996.3|8997.2|8995.7|8998.2|8996.9|8996.7|8995.5|273
1594264800000|2020-07-09 03:20:00|8997.3|8995.8|8995.2|8993.7|8997.4|8996.1|8994.9|8993.6|296
1594265100000|2020-07-09 03:25:00|8995.3|8993.8|8995.3|8994.4|8996.4|8995|8995.2|8993.8|192
1594265400000|2020-07-09 03:30:00|8995.2|8994.3|8995.1|8993.6|8995.7|8994.5|8994.8|8993.6|203
1594265700000|2020-07-09 03:35:00|8995.2|8993.7|8995.3|8993.8|8995.6|8994.4|8994.8|8993.4|208
1594266000000|2020-07-09 03:40:00|8995.4|8993.9|8994.6|8993.1|8995.5|8994.1|8993.6|8992.5|236
1594266300000|2020-07-09 03:45:00|8994.5|8993|8998.6|8997.1|9000.7|8999.2|8993.8|8992.3|591
1594266600000|2020-07-09 03:50:00|8998.7|8997.2|8996.9|8995.4|8999.5|8998|8996.3|8994.8|435
1594266900000|2020-07-09 03:55:00|8997|8995.5|8998.2|8996.7|8998.4|8997.2|8996.7|8995.3|243
1594267200000|2020-07-09 04:00:00|8998.3|8996.8|8999.9|8998.4|9000.1|8998.8|8998.1|8996.6|244
1594267500000|2020-07-09 04:05:00|8999.8|8998.3|8999|8997.5|9000.2|8998.9|8997.8|8996.6|425
1594267800000|2020-07-09 04:10:00|8999.1|8997.6|8998.9|8997.4|9000.1|8998.6|8997.8|8996.3|377
1594268100000|2020-07-09 04:15:00|8999.1|8997.6|8999.2|8998.3|9001.1|8999.6|8998.7|8997.2|355
1594268400000|2020-07-09 04:20:00|8999.6|8998.1|8998.9|8997.4|9000.3|8999.2|8998.1|8996.6|285
1594268700000|2020-07-09 04:25:00|8998.8|8997.3|8998.3|8996.8|8999.4|8997.9|8997.7|8996.2|240
1594269000000|2020-07-09 04:30:00|8998.4|8996.9|8997.4|8995.9|8998.8|8997.3|8996.8|8995.3|183
1594269300000|2020-07-09 04:35:00|8997.5|8996|8997.7|8996.2|8998.5|8997|8996.9|8995.4|300
1594269600000|2020-07-09 04:40:00|8997.8|8996.3|8996.8|8995.3|8997.9|8996.4|8995.6|8994.4|250
1594269900000|2020-07-09 04:45:00|8996.7|8995.2|8997.1|8995.6|8998.1|8996.8|8996.6|8995.2|229
1594270200000|2020-07-09 04:50:00|8997.2|8995.7|8998|8996.5|8998.4|8997|8997.1|8995.6|193
1594270500000|2020-07-09 04:55:00|8998.1|8996.6|8998|8996.5|8998.9|8997.4|8997.3|8996|218
1594270800000|2020-07-09 05:00:00|8998.1|8996.6|8997.9|8996.4|8998.6|8997.1|8996.5|8995.1|256
1594271100000|2020-07-09 05:05:00|8998|8996.5|8997.4|8995.9|8998.8|8997.3|8997.1|8995.6|207
1594271400000|2020-07-09 05:10:00|8997.3|8995.8|8997.3|8995.8|8998.2|8996.7|8997.2|8995.7|209
1594271700000|2020-07-09 05:15:00|8997.4|8995.9|8996.9|8995.4|8997.4|8996|8996.3|8994.9|202
1594272000000|2020-07-09 05:20:00|8997|8995.5|8998.4|8996.9|8998.4|8996.9|8996.4|8995|207
1594272300000|2020-07-09 05:25:00|8998.3|8996.8|8997.9|8996.4|8998.6|8997.1|8997.3|8995.8|178
1594272600000|2020-07-09 05:30:00|8997.8|8996.3|8997.1|8995.6|8997.9|8996.5|8996.7|8995.4|263
1594272900000|2020-07-09 05:35:00|8996.8|8995.9|8995.4|8993.9|8997.2|8996|8994.8|8993.4|271
1594273200000|2020-07-09 05:40:00|8995.5|8994|8993.5|8992|8995.6|8994.1|8993|8991.5|294
1594273500000|2020-07-09 05:45:00|8993.7|8992.2|8994.5|8993|8995.2|8993.9|8993.4|8991.9|287
1594273800000|2020-07-09 05:50:00|8994.6|8993.1|8996|8994.5|8996.3|8995|8994.6|8993.1|260
1594274100000|2020-07-09 05:55:00|8996.1|8994.6|8996.9|8995.4|8997.2|8995.7|8994.7|8993.3|315
1594274400000|2020-07-09 06:00:00|8997|8995.5|8992.4|8990.9|8997|8995.5|8990.2|8988.7|511
1594274700000|2020-07-09 06:05:00|8992.3|8990.8|8989.9|8988.4|8992.6|8991.1|8988.6|8987.1|407
1594275000000|2020-07-09 06:10:00|8989.8|8988.3|8988.6|8987.1|8990|8988.5|8988.1|8986.9|395
1594275300000|2020-07-09 06:15:00|8988.7|8987.2|8990.6|8989.1|8991|8989.5|8987.4|8986.1|514
1594275600000|2020-07-09 06:20:00|8990.5|8989|8987.8|8986.3|8992.1|8990.6|8986.9|8985.7|594
1594275900000|2020-07-09 06:25:00|8987.7|8986.2|8984.6|8983.1|8988.2|8986.7|8984.1|8982.9|638
1594276200000|2020-07-09 06:30:00|8984.2|8983.3|8983.8|8982.9|8985.6|8984.5|8983.8|8982.8|364
1594276500000|2020-07-09 06:35:00|8983.7|8982.8|8985.5|8984|8985.7|8984.4|8983.7|8982.5|414
1594276800000|2020-07-09 06:40:00|8985.4|8983.9|8986|8985.1|8987.3|8986.1|8984.1|8982.9|343
1594277100000|2020-07-09 06:45:00|8986.3|8984.8|8984.8|8983.9|8986.5|8985.6|8984.1|8982.8|481
1594277400000|2020-07-09 06:50:00|8984.7|8983.8|8985.4|8983.9|8986.7|8985.5|8984.6|8983.5|503
1594277700000|2020-07-09 06:55:00|8985.3|8983.8|8981.7|8980.2|8985.4|8984.2|8980.7|8979.5|505
1594278000000|2020-07-09 07:00:00|8981.5|8980.6|8982.6|8981.7|8983.7|8982.4|8980.7|8979.4|682
1594278300000|2020-07-09 07:05:00|8982.7|8981.8|8981.4|8979.9|8984|8982.6|8980|8978.5|957
1594278600000|2020-07-09 07:10:00|8981.5|8980|8976.7|8975.8|8981.8|8980.5|8974.2|8973|805
1594278900000|2020-07-09 07:15:00|8976.6|8975.7|8977.8|8976.3|8979|8977.9|8976.2|8975.1|678
1594279200000|2020-07-09 07:20:00|8977.7|8976.2|8977.7|8976.8|8979.5|8978.2|8977.2|8975.7|620
1594279500000|2020-07-09 07:25:00|8977.8|8976.9|8974.7|8973.2|8979.7|8978.5|8974.2|8973.1|699
1594279800000|2020-07-09 07:30:00|8974.8|8973.3|8969.5|8968.6|8975.1|8974|8967.1|8965.9|1068
1594280100000|2020-07-09 07:35:00|8969.4|8968.5|8968.2|8967.3|8969.9|8968.6|8964.5|8963.3|927
1594280400000|2020-07-09 07:40:00|8968.5|8967|8973.2|8971.7|8974|8972.8|8967.6|8966.5|621
1594280700000|2020-07-09 07:45:00|8973.1|8971.6|8973.6|8972.7|8974.2|8973.1|8971.3|8970.4|595
1594281000000|2020-07-09 07:50:00|8973.5|8972.6|8973.1|8972.2|8975.7|8974.6|8971.7|8970.8|600
1594281300000|2020-07-09 07:55:00|8973|8972.1|8975.7|8974.8|8976.6|8975.7|8972.8|8971.5|657
1594281600000|2020-07-09 08:00:00|8975.8|8974.9|8974.2|8973.3|8977.2|8976.3|8972.1|8971.2|676
1594281900000|2020-07-09 08:05:00|8974.1|8973.2|8972.3|8970.8|8976|8975.1|8970.3|8969|770
1594282200000|2020-07-09 08:10:00|8972.1|8971.2|8972.1|8971.2|8973.8|8972.6|8970.6|8969.5|638
1594282500000|2020-07-09 08:15:00|8972|8971.1|8966.4|8965.5|8972.6|8971.5|8965.8|8964.7|640
1594282800000|2020-07-09 08:20:00|8966.2|8965.3|8969.3|8968.4|8969.6|8968.7|8965.7|8964.8|559
1594283100000|2020-07-09 08:25:00|8969.1|8968.2|8968.7|8967.2|8970.7|8969.6|8968|8967.1|582
1594283400000|2020-07-09 08:30:00|8968.2|8967.3|8970.8|8969.9|8971|8970.1|8968.1|8967.2|444
1594283700000|2020-07-09 08:35:00|8970.6|8969.7|8969.4|8968.5|8970.8|8969.9|8967.6|8966.5|496
1594284000000|2020-07-09 08:40:00|8969.3|8968.4|8966.6|8965.7|8970.2|8969.3|8965.9|8965|625
1594284300000|2020-07-09 08:45:00|8966.5|8965.6|8966.9|8965.4|8967.5|8966.5|8965.3|8964.2|632
1594284600000|2020-07-09 08:50:00|8966.8|8965.3|8964.7|8963.8|8967|8965.8|8964.5|8963.6|565
1594284900000|2020-07-09 08:55:00|8964.6|8963.7|8963.2|8962.3|8965.1|8964|8962.8|8961.9|500
1594285200000|2020-07-09 09:00:00|8963.3|8962.4|8962.2|8961.3|8964.3|8963.2|8962|8960.9|457
1594285500000|2020-07-09 09:05:00|8962.1|8961.2|8961.1|8960.2|8964.3|8963.3|8960.9|8960|638
1594285800000|2020-07-09 09:10:00|8961.2|8960.3|8961.7|8960.8|8962.5|8961.4|8959.2|8958.1|539
1594286100000|2020-07-09 09:15:00|8961.8|8960.9|8960.3|8959.4|8962.1|8961.2|8958.9|8958|555
1594286400000|2020-07-09 09:20:00|8960.4|8959.5|8959|8958.1|8960.4|8959.5|8958.5|8957.6|442
1594286700000|2020-07-09 09:25:00|8958.9|8958|8958.1|8957.2|8960.3|8959.4|8958.1|8957.2|465
1594287000000|2020-07-09 09:30:00|8958|8957.1|8958.8|8957.3|8961.2|8960.3|8957.5|8956.5|490
1594287300000|2020-07-09 09:35:00|8958.7|8957.8|8955.9|8955|8959.8|8958.6|8955.1|8953.9|508
1594287600000|2020-07-09 09:40:00|8955.6|8954.7|8956.4|8955.5|8956.8|8955.7|8954.2|8953.3|435
1594287900000|2020-07-09 09:45:00|8956.3|8955.4|8949.4|8948.5|8956.4|8955.5|8949.3|8948.4|561
1594288200000|2020-07-09 09:50:00|8949.5|8948.6|8951.1|8950.2|8951.5|8950.6|8946.6|8945.7|598
1594288500000|2020-07-09 09:55:00|8951|8950.1|8954|8953.1|8955.1|8954.2|8950|8949.1|566
1594288800000|2020-07-09 10:00:00|8954.1|8953.2|8953.7|8952.8|8955.6|8954.7|8953.1|8952.2|496
1594289100000|2020-07-09 10:05:00|8953.8|8952.9|8953.9|8953|8955.7|8954.8|8952.8|8951.6|524
1594289400000|2020-07-09 10:10:00|8954|8953.1|8954.4|8953.5|8955.2|8954.1|8952.1|8951.2|432
1594289700000|2020-07-09 10:15:00|8954.3|8953.4|8953.1|8952.2|8955.2|8954.3|8951.8|8950.9|397
1594290000000|2020-07-09 10:20:00|8953.2|8952.3|8953.8|8952.9|8955.5|8954.6|8952|8951.1|459
1594290300000|2020-07-09 10:25:00|8954|8953.1|8956.3|8955.4|8956.3|8955.4|8952.8|8951.9|416
1594290600000|2020-07-09 10:30:00|8956.4|8955.5|8956.5|8955.6|8956.9|8956|8955.1|8954.2|528
1594290900000|2020-07-09 10:35:00|8956.6|8955.7|8957.6|8956.7|8957.9|8957|8955.1|8954.2|527
1594291200000|2020-07-09 10:40:00|8957.7|8956.8|8959.8|8958.9|8959.9|8959|8956.7|8955.7|478
1594291500000|2020-07-09 10:45:00|8959.9|8959|8960.3|8959.4|8961.4|8960.5|8958.8|8957.9|563
1594291800000|2020-07-09 10:50:00|8960.4|8959.5|8958.1|8957.2|8960.9|8960|8955.4|8954.3|629
1594292100000|2020-07-09 10:55:00|8958.2|8957.3|8959.2|8958.3|8960|8959.1|8956.1|8955.2|569
1594292400000|2020-07-09 11:00:00|8959.4|8958.5|8960.2|8959.3|8961|8960.1|8959.2|8958.3|476
1594292700000|2020-07-09 11:05:00|8960.1|8959.2|8956.6|8955.7|8960.7|8959.8|8956.1|8955.2|440
1594293000000|2020-07-09 11:10:00|8956.5|8955.6|8959.6|8958.7|8961.1|8960.2|8955.1|8954.2|456
1594293300000|2020-07-09 11:15:00|8959.7|8958.8|8957.7|8956.8|8960.2|8959.3|8957.7|8956.8|429
1594293600000|2020-07-09 11:20:00|8957.6|8956.7|8958.5|8957.6|8958.6|8957.7|8955.4|8954.5|425
1594293900000|2020-07-09 11:25:00|8958.4|8957.5|8960.1|8959.2|8962|8961.1|8957.6|8956.7|603
1594294200000|2020-07-09 11:30:00|8960|8959.1|8963.6|8962.7|8964.3|8963.2|8959.2|8958.3|504
1594294500000|2020-07-09 11:35:00|8963.7|8962.8|8961.6|8960.1|8963.7|8962.8|8960|8959.1|559
1594294800000|2020-07-09 11:40:00|8961.4|8960.5|8964.6|8963.7|8964.6|8963.7|8961.4|8960.3|427
1594295100000|2020-07-09 11:45:00|8964.4|8963.5|8967.1|8965.6|8968.4|8967.5|8964.3|8963.4|459
1594295400000|2020-07-09 11:50:00|8966.8|8965.9|8965.6|8964.7|8967.9|8967|8963.8|8962.9|353
1594295700000|2020-07-09 11:55:00|8965.7|8964.8|8965.8|8964.9|8968.1|8967.2|8965.1|8964.2|606
1594296000000|2020-07-09 12:00:00|8965.6|8964.7|8966.9|8966|8967.6|8966.7|8964.6|8963.7|654
1594296300000|2020-07-09 12:05:00|8966.7|8965.8|8965.9|8965|8968.4|8967.5|8965.5|8964.5|518
1594296600000|2020-07-09 12:10:00|8965.8|8964.9|8965.6|8964.7|8967.1|8965.9|8965.1|8963.9|466
1594296900000|2020-07-09 12:15:00|8965.7|8964.8|8964.4|8963.5|8966.1|8965|8963.7|8962.6|406
1594297200000|2020-07-09 12:20:00|8964.3|8963.4|8963.7|8962.8|8966.1|8965.2|8963|8962.1|417
1594297500000|2020-07-09 12:25:00|8963.8|8962.9|8964.5|8959.8|8964.5|8963.2|8961.1|8959.1|468
1594297800000|2020-07-09 12:30:00|8964.7|8960.2|8959.6|8958.1|8964.7|8961|8957.5|8956.2|602
1594298100000|2020-07-09 12:35:00|8959.5|8958|8963.8|8962.9|8964.1|8963|8958.7|8957.6|553
1594298400000|2020-07-09 12:40:00|8963.9|8963|8968.7|8967.2|8969|8967.8|8963.7|8962.5|470
1594298700000|2020-07-09 12:45:00|8968.4|8967.5|8967.4|8965.9|8969.3|8968.3|8965.4|8964.2|560
1594299000000|2020-07-09 12:50:00|8967.3|8965.8|8961|8959.5|8967.3|8966.2|8960.6|8959.4|533
1594299300000|2020-07-09 12:55:00|8960.8|8959.3|8960.7|8959.8|8961.9|8960.9|8959.8|8958.6|387
1594299600000|2020-07-09 13:00:00|8960.5|8959.6|8960.7|8959.8|8963.1|8962.1|8959.6|8958.5|574
1594299900000|2020-07-09 13:05:00|8960.6|8959.7|8965.3|8963.8|8965.5|8964.4|8960.5|8959.6|442
1594300200000|2020-07-09 13:10:00|8965.2|8963.7|8963|8961.5|8966.3|8965.1|8961.7|8960.5|434
1594300500000|2020-07-09 13:15:00|8962.9|8961.4|8958.2|8957.3|8963.4|8962.1|8957.8|8956.9|344
1594300800000|2020-07-09 13:20:00|8958.4|8957.5|8961|8959.5|8962.7|8961.4|8957.6|8956.7|397
1594301100000|2020-07-09 13:25:00|8960.8|8959.9|8954.9|8954|8960.8|8959.9|8954.4|8953.3|428
1594301400000|2020-07-09 13:30:00|8954.8|8953.9|8952.3|8950.8|8955.4|8954.2|8952|8950.7|759
1594301700000|2020-07-09 13:35:00|8951.8|8950.9|8951.5|8950.6|8956.2|8955.2|8951.3|8950.4|879
1594302000000|2020-07-09 13:40:00|8951.4|8950.5|8951.4|8950.5|8952.9|8951.8|8949.7|8948.8|802
1594302300000|2020-07-09 13:45:00|8951.3|8950.4|8955.7|8954.8|8956.1|8955.2|8951|8949.8|767
1594302600000|2020-07-09 13:50:00|8955.8|8954.9|8947.6|8946.7|8956.3|8955.1|8946.5|8945.4|958
1594302900000|2020-07-09 13:55:00|8947.7|8946.8|8948.8|8947.3|8949.3|8948.2|8946.6|8945.4|679
1594303200000|2020-07-09 14:00:00|8949|8947.5|8954.4|8953.5|8954.7|8953.6|8948|8946.8|907
1594303500000|2020-07-09 14:05:00|8954.3|8953.4|8954|8952.5|8955.4|8954.2|8951.2|8949.9|640
1594303800000|2020-07-09 14:10:00|8954.1|8952.6|8954.3|8953.4|8956.3|8955|8953|8951.9|873
1594304100000|2020-07-09 14:15:00|8954.2|8953.3|8955.4|8953.9|8957.9|8956.5|8952.5|8951.1|1122
1594304400000|2020-07-09 14:20:00|8955.5|8954|8955.9|8955|8956.4|8955.1|8951.6|8950.5|1164
1594304700000|2020-07-09 14:25:00|8956.2|8954.7|8957.8|8956.3|8960.9|8959.7|8955.7|8954.4|1056
1594305000000|2020-07-09 14:30:00|8957.9|8956.4|8953.8|8952.3|8958.3|8956.8|8953.2|8952.1|833
1594305300000|2020-07-09 14:35:00|8953.9|8952.4|8955.7|8954.2|8956.9|8955.7|8953.1|8952.1|1033
1594305600000|2020-07-09 14:40:00|8955.5|8954|8960.7|8959.2|8965.1|8963.6|8954.1|8952.7|1042
1594305900000|2020-07-09 14:45:00|8960.6|8959.1|8959.5|8958|8961.3|8960.1|8955.7|8954.2|1203
1594306200000|2020-07-09 14:50:00|8959.4|8957.9|8954.7|8953.2|8961.2|8959.7|8953.8|8952.3|1080
1594306500000|2020-07-09 14:55:00|8954.6|8953.1|8952.8|8951.9|8955.7|8954.3|8951.1|8949.6|1205
1594306800000|2020-07-09 15:00:00|8952.6|8951.7|8956.2|8954.7|8957.6|8956.1|8950.8|8949.6|1263
1594307100000|2020-07-09 15:05:00|8956.1|8954.6|8954.4|8952.9|8957.8|8956.6|8952.7|8951.3|1080
1594307400000|2020-07-09 15:10:00|8954.3|8952.8|8956.8|8955.3|8957.3|8955.9|8952.9|8951.6|976
1594307700000|2020-07-09 15:15:00|8956.7|8955.2|8960.2|8958.7|8961|8959.7|8956.3|8954.8|940
1594308000000|2020-07-09 15:20:00|8960.3|8958.8|8961.9|8960.4|8962.1|8960.9|8959.3|8958|921
1594308300000|2020-07-09 15:25:00|8962|8960.5|8961.2|8959.7|8962.8|8961.3|8959.5|8958.6|950
1594308600000|2020-07-09 15:30:00|8961.4|8959.9|8956.2|8954.7|8961.7|8960.2|8956.2|8954.7|923
1594308900000|2020-07-09 15:35:00|8956.1|8954.6|8953.9|8953|8956.6|8955.3|8952.8|8951.4|802
1594309200000|2020-07-09 15:40:00|8953.8|8952.9|8953.4|8951.9|8957.7|8956.4|8952.9|8951.4|903
1594309500000|2020-07-09 15:45:00|8953.5|8952|8952.2|8950.7|8954.8|8953.6|8950.9|8949.6|796
1594309800000|2020-07-09 15:50:00|8952.1|8950.6|8953.4|8952.5|8953.9|8952.9|8951.3|8950.3|748
1594310100000|2020-07-09 15:55:00|8953.7|8952.2|8957.2|8956.3|8957.6|8956.5|8953.2|8952|704
1594310400000|2020-07-09 16:00:00|8957.1|8956.2|8954.8|8953.3|8957.8|8956.6|8954.1|8952.9|748
1594310700000|2020-07-09 16:05:00|8954.6|8953.7|8954.9|8953.4|8954.9|8953.7|8951.9|8950.6|534
1594311000000|2020-07-09 16:10:00|8954.4|8953.5|8952.7|8951.8|8954.7|8953.6|8952.1|8951|552
1594311300000|2020-07-09 16:15:00|8952.6|8951.7|8954.1|8952.6|8955.3|8954|8951.7|8950.6|560
1594311600000|2020-07-09 16:20:00|8954|8952.5|8953.7|8952.2|8956.6|8955.2|8952.8|8951.6|611
1594311900000|2020-07-09 16:25:00|8953.4|8952.5|8954.3|8952.8|8955.6|8954.3|8953|8951.7|640
1594312200000|2020-07-09 16:30:00|8954.4|8952.9|8956.4|8954.9|8956.8|8955.5|8953.8|8952.5|563
1594312500000|2020-07-09 16:35:00|8956.5|8955|8956.3|8954.8|8957.3|8956|8955.5|8954.2|467
1594312800000|2020-07-09 16:40:00|8956.4|8954.9|8956|8954.5|8957.5|8956.2|8954.8|8953.4|690
1594313100000|2020-07-09 16:45:00|8955.7|8954.2|8954.8|8953.3|8955.7|8954.3|8952.7|8951.2|610
1594313400000|2020-07-09 16:50:00|8955|8953.5|8952.3|8951.4|8955.9|8954.6|8952|8950.7|641
1594313700000|2020-07-09 16:55:00|8952.8|8951.3|8954.5|8953|8955.1|8953.9|8952|8950.9|698
1594314000000|2020-07-09 17:00:00|8954.4|8952.9|8952.7|8951.8|8954.4|8952.9|8952|8950.7|608
1594314300000|2020-07-09 17:05:00|8952.6|8951.7|8952.6|8951.1|8954.1|8952.8|8952.1|8950.8|447
1594314600000|2020-07-09 17:10:00|8952.7|8951.2|8952.3|8950.8|8954.5|8953.3|8951.8|8950.6|344
1594314900000|2020-07-09 17:15:00|8951.9|8951|8951.9|8950.4|8953.1|8951.7|8951.4|8950|426
1594315200000|2020-07-09 17:20:00|8951.8|8950.3|8952.6|8951.1|8953|8951.8|8950.6|8949.4|371
1594315500000|2020-07-09 17:25:00|8952.5|8951|8951.2|8949.7|8953|8951.8|8950.7|8949.4|355
1594315800000|2020-07-09 17:30:00|8951.3|8949.8|8950.5|8949.6|8951.9|8950.6|8950.1|8949|300
1594316100000|2020-07-09 17:35:00|8950.8|8949.3|8950.2|8949.3|8950.9|8949.6|8949.1|8947.9|334
1594316400000|2020-07-09 17:40:00|8950.3|8949.4|8950.4|8949.5|8951.1|8949.8|8949.2|8948.3|423
1594316700000|2020-07-09 17:45:00|8950.3|8949.4|8950.4|8948.9|8950.8|8949.7|8949.5|8948.3|234
1594317000000|2020-07-09 17:50:00|8950.3|8948.8|8951.8|8950.9|8952.3|8951.2|8949.8|8948.6|326
1594317300000|2020-07-09 17:55:00|8951.9|8951|8952.8|8951.3|8953.6|8952.2|8951.6|8950.5|291
1594317600000|2020-07-09 18:00:00|8952.7|8951.2|8952.9|8951.4|8953.5|8952.1|8952.2|8950.7|325
1594317900000|2020-07-09 18:05:00|8953|8951.5|8950.8|8949.3|8953.1|8951.7|8950.6|8949.2|272
1594318200000|2020-07-09 18:10:00|8950.7|8949.2|8950.5|8949|8951.4|8950.3|8949.8|8948.6|324
1594318500000|2020-07-09 18:15:00|8950.1|8949.2|8949.9|8948.4|8950.8|8949.6|8948.3|8947.1|327
1594318800000|2020-07-09 18:20:00|8950|8948.5|8948.5|8947.6|8950.5|8949.2|8948.1|8946.8|336
1594319100000|2020-07-09 18:25:00|8948.4|8947.5|8949|8947.5|8950.2|8949|8948|8946.6|309
1594319400000|2020-07-09 18:30:00|8948.8|8947.9|8949.2|8947.7|8949.7|8948.4|8948.2|8946.9|339
1594319700000|2020-07-09 18:35:00|8948.9|8948|8951.3|8949.8|8951.3|8950.1|8948.8|8947.8|212
1594320000000|2020-07-09 18:40:00|8951|8950.1|8951.6|8950.1|8951.7|8950.5|8949.6|8948.4|339
1594320300000|2020-07-09 18:45:00|8951.4|8950.5|8951.6|8950.1|8952|8950.8|8950.9|8949.6|259
1594320600000|2020-07-09 18:50:00|8951.5|8950|8950.9|8950|8951.7|8950.5|8950.6|8949.4|175
1594320900000|2020-07-09 18:55:00|8951|8950.1|8951.3|8949.8|8951.4|8950.3|8949.8|8948.6|366
1594321200000|2020-07-09 19:00:00|8950.7|8949.7|8949|8948.1|8951.4|8950.1|8948.4|8947.2|389
1594321500000|2020-07-09 19:05:00|8949.2|8947.7|8949.9|8948.4|8950.6|8949.4|8948.7|8947.5|240
1594321800000|2020-07-09 19:10:00|8950|8948.5|8950.4|8948.9|8951.4|8950|8949.7|8948.2|243
1594322100000|2020-07-09 19:15:00|8950.2|8948.7|8950.4|8948.9|8950.8|8949.5|8949.2|8947.8|324
1594322400000|2020-07-09 19:20:00|8950.5|8949|8951.3|8949.8|8951.6|8950.3|8950|8948.9|286
1594322700000|2020-07-09 19:25:00|8951.2|8949.7|8952.6|8951.7|8953|8951.8|8950.3|8948.8|287
1594323000000|2020-07-09 19:30:00|8952.9|8951.4|8953|8951.5|8953.8|8952.4|8952.1|8950.8|319
1594323300000|2020-07-09 19:35:00|8952.9|8951.4|8953.2|8951.7|8954.7|8953.4|8952.5|8951.1|314
1594323600000|2020-07-09 19:40:00|8952.9|8952|8951.6|8950.1|8953.5|8952.2|8951|8949.7|423
1594323900000|2020-07-09 19:45:00|8951.7|8950.2|8952.4|8950.9|8952.6|8951.1|8950.7|8949.3|331
1594324200000|2020-07-09 19:50:00|8952.5|8951|8954.4|8952.9|8954.4|8952.9|8951.6|8950.1|469
1594324500000|2020-07-09 19:55:00|8954.3|8952.8|8951.7|8950.8|8955.2|8953.9|8951.6|8950.3|372
1594324800000|2020-07-09 20:00:00|8951.6|8950.7|8952.4|8951.5|8953.6|8952.3|8951.4|8950.2|338
1594325100000|2020-07-09 20:05:00|8952.5|8951.6|8950.7|8949.2|8953.2|8951.7|8950.5|8949.2|278
1594325400000|2020-07-09 20:10:00|8950.6|8949.1|8950.5|8949|8951.6|8950.1|8949.8|8948.3|275
1594325700000|2020-07-09 20:15:00|8950.6|8949.1|8951.5|8950|8952.3|8951.1|8949.4|8948.1|318
1594326000000|2020-07-09 20:20:00|8951.4|8949.9|8951|8949.5|8953.5|8952|8950.6|8949.1|370
1594326300000|2020-07-09 20:25:00|8950.9|8949.4|8951.2|8949.7|8952.8|8951.3|8949.2|8947.7|488
1594326600000|2020-07-09 20:30:00|8950.9|8950|8951.7|8950.2|8952.8|8951.3|8950.5|8949|370
1594326900000|2020-07-09 20:35:00|8951.8|8950.3|8949.2|8947.7|8953.7|8952.2|8949.2|8947.7|300
1594327200000|2020-07-09 20:40:00|8949.3|8947.8|8951.6|8950.1|8951.7|8950.2|8948.4|8946.9|313
1594327500000|2020-07-09 20:45:00|8951.7|8950.2|8950.1|8948.6|8951.8|8950.3|8949.6|8948.1|164
1594327800000|2020-07-09 20:50:00|8950.2|8948.7|8952|8950.5|8952.4|8950.9|8949.8|8948.3|277
1594328100000|2020-07-09 20:55:00|8952.2|8950.7|8954.2|8950.2|8955.3|8952|8951.4|8949.4|431
1594328400000|2020-07-09 21:00:00|8954.5|8949.7|8955.7|8949.9|8957.3|8950|8953.9|8946.8|80
1594328700000|2020-07-09 21:05:00|8956.1|8949.2|8956.4|8944.4|8958.6|8949.8|8953.4|8944.4|161
1594329000000|2020-07-09 21:10:00|8956.5|8945.5|8955.4|8946.5|8957.7|8947.7|8955|8944.4|154
1594329300000|2020-07-09 21:15:00|8955.5|8946.2|8954.8|8947.6|8956|8948.4|8953.9|8946.2|145
1594329600000|2020-07-09 21:20:00|8954.7|8948|8954.3|8948|8955.5|8949.8|8953.3|8947.3|158
1594329900000|2020-07-09 21:25:00|8953.9|8948.9|8953.2|8947.1|8954.7|8949.3|8951.7|8946.3|256
1594330200000|2020-07-09 21:30:00|8953.4|8947.2|8953.9|8950|8956|8950.3|8952.4|8947.1|191
1594330500000|2020-07-09 21:35:00|8954.1|8950.1|8955|8948.6|8955.9|8950.1|8953.8|8947.5|183
1594330800000|2020-07-09 21:40:00|8955.1|8948.4|8955.2|8948.4|8955.6|8949.7|8954.3|8947.6|246
1594331100000|2020-07-09 21:45:00|8955.3|8949.1|8955.3|8948.8|8955.7|8950|8954.3|8948.3|241
1594331400000|2020-07-09 21:50:00|8955.1|8949|8954.7|8949.2|8955.6|8950|8954.4|8948.1|233
1594331700000|2020-07-09 21:55:00|8955.4|8949.3|8954.8|8949.6|8955.7|8950.1|8953.9|8948.4|183
1594332000000|2020-07-09 22:00:00|8954.7|8949.8|8955.8|8951.4|8956.9|8951.4|8953.8|8948.4|774
1594332300000|2020-07-09 22:05:00|8956.6|8950.5|8955|8952.4|8957|8952.9|8954.1|8950.1|643
1594332600000|2020-07-09 22:10:00|8955.1|8952.1|8954|8952.5|8955.2|8953.1|8953.8|8952|164
1594332900000|2020-07-09 22:15:00|8954.8|8952.4|8954|8952.5|8954.8|8953.2|8953.9|8952.4|124
1594333200000|2020-07-09 22:20:00|8954.1|8952.6|8954.8|8953.3|8955|8953.4|8954|8952.5|107
1594333500000|2020-07-09 22:25:00|8954.6|8953.1|8954.6|8953.1|8955.3|8953.5|8954.1|8952.4|109
1594333800000|2020-07-09 22:30:00|8954.5|8953|8954.1|8952.6|8954.7|8953.2|8951.7|8950.2|350
1594334100000|2020-07-09 22:35:00|8954.2|8952.7|8954.3|8952.8|8955.7|8954.2|8953.5|8952|390
1594334400000|2020-07-09 22:40:00|8954.2|8952.7|8953.5|8952|8954.6|8952.7|8952.9|8951.4|161
1594334700000|2020-07-09 22:45:00|8953.6|8952.1|8954.5|8953|8954.7|8953.2|8953.5|8951.5|119
1594335000000|2020-07-09 22:50:00|8954.4|8952.9|8954.7|8953.2|8954.9|8953.4|8953.8|8951.7|96
1594335300000|2020-07-09 22:55:00|8954.8|8953.3|8955.4|8953.9|8955.6|8954.1|8954.1|8952.6|73
1594335600000|2020-07-09 23:00:00|8955.7|8954.2|8955.2|8954.3|8956.3|8954.8|8955|8953.7|139
1594335900000|2020-07-09 23:05:00|8955.3|8954.4|8955.9|8954.4|8956.4|8954.9|8955.3|8953.8|87
1594336200000|2020-07-09 23:10:00|8956|8954.5|8955.8|8954.3|8958.8|8957.3|8955.7|8954.2|152
1594336500000|2020-07-09 23:15:00|8955.7|8954.2|8955.8|8954.3|8956.1|8954.6|8955.4|8953.9|63
1594336800000|2020-07-09 23:20:00|8955.7|8954.2|8954.9|8953.4|8955.8|8954.3|8954.5|8953|115
1594337100000|2020-07-09 23:25:00|8955|8953.5|8954.7|8953.2|8955|8953.8|8954.2|8952.7|153
1594337400000|2020-07-09 23:30:00|8954.8|8953.3|8954.2|8952.7|8955.2|8953.7|8953.7|8952.3|129
1594337700000|2020-07-09 23:35:00|8954.1|8952.6|8953.9|8952.4|8954.3|8952.8|8953.3|8951.8|104
1594338000000|2020-07-09 23:40:00|8953.8|8952.3|8955|8953.5|8955.1|8953.6|8953.6|8952.1|117
1594338300000|2020-07-09 23:45:00|8954.9|8953.4|8955.6|8954.1|8956|8954.6|8954.9|8953.4|97
1594338600000|2020-07-09 23:50:00|8955.7|8954.2|8955.1|8953.6|8956|8954.8|8955|8953.6|114
1594338900000|2020-07-09 23:55:00|8955.2|8953.7|8955.7|8954.2|8956.3|8954.9|8955.1|8953.7|158
1594339200000|2020-07-10 00:00:00|8955.6|8954.1|8953.6|8952.1|8956.1|8954.6|8952.8|8951.3|363
1594339500000|2020-07-10 00:05:00|8953.4|8951.9|8953.5|8952|8954.1|8952.6|8951.8|8950.4|226
1594339800000|2020-07-10 00:10:00|8953.4|8951.9|8952.9|8951.4|8953.8|8952.6|8952.5|8951|178
1594340100000|2020-07-10 00:15:00|8952.8|8951.3|8952.7|8951.2|8953|8951.6|8951.9|8950.4|177
1594340400000|2020-07-10 00:20:00|8952.6|8951.1|8952|8950.5|8953.2|8951.8|8951.4|8950.2|223
1594340700000|2020-07-10 00:25:00|8952.1|8950.6|8951.9|8951|8952.3|8951|8951.2|8949.9|230
1594341000000|2020-07-10 00:30:00|8952|8951.1|8953|8951.5|8953.5|8952.1|8951.5|8950.3|327
1594341300000|2020-07-10 00:35:00|8953.1|8951.6|8954.2|8952.7|8954.4|8953.1|8952.7|8951.6|160
1594341600000|2020-07-10 00:40:00|8954.4|8952.9|8954.6|8953.1|8955|8953.7|8953.9|8952.7|191
1594341900000|2020-07-10 00:45:00|8954.7|8953.2|8959.6|8958.1|8960.5|8959|8954.3|8953.1|454
1594342200000|2020-07-10 00:50:00|8959.5|8958|8954.8|8953.3|8960.9|8959.4|8954.6|8953.1|636
1594342500000|2020-07-10 00:55:00|8954.7|8953.2|8955.7|8954.2|8956.6|8955.1|8953.6|8952.1|313
1594342800000|2020-07-10 01:00:00|8955.6|8954.1|8954.7|8953.2|8956.7|8955.2|8953.7|8952.6|431
1594343100000|2020-07-10 01:05:00|8954.6|8953.1|8955.5|8954|8956.5|8955.1|8954.4|8952.9|303
1594343400000|2020-07-10 01:10:00|8955.4|8953.9|8954.4|8952.9|8955.5|8954.2|8953.4|8952.4|294
1594343700000|2020-07-10 01:15:00|8954.5|8953|8955|8953.5|8955.8|8954.3|8953.8|8952.3|450
1594344000000|2020-07-10 01:20:00|8954.8|8953.3|8955.5|8954|8956.1|8954.6|8954.5|8953.2|358
1594344300000|2020-07-10 01:25:00|8955.4|8953.9|8954.5|8953|8955.4|8953.9|8953.4|8952|353
1594344600000|2020-07-10 01:30:00|8954.4|8952.9|8954.2|8952.7|8955.6|8954.3|8952.9|8951.6|294
1594344900000|2020-07-10 01:35:00|8954.3|8952.8|8953.5|8952.6|8955.3|8954.1|8953.4|8952.2|246
1594345200000|2020-07-10 01:40:00|8953.4|8952.5|8954.6|8953.1|8954.9|8953.5|8952.8|8951.6|268
1594345500000|2020-07-10 01:45:00|8954.8|8953.3|8954.2|8952.7|8954.9|8953.6|8953.6|8952.3|241
1594345800000|2020-07-10 01:50:00|8954.1|8952.6|8954.8|8953.9|8955.6|8954.4|8953.7|8952.6|242
1594346100000|2020-07-10 01:55:00|8955.1|8953.6|8953.5|8952.6|8955.4|8954.3|8952.7|8951.6|262
1594346400000|2020-07-10 02:00:00|8953.4|8952.5|8953.3|8951.8|8954|8953.1|8952.4|8951.4|387
1594346700000|2020-07-10 02:05:00|8953.2|8951.7|8953.4|8951.9|8953.7|8952.8|8952.6|8951.4|309
1594347000000|2020-07-10 02:10:00|8953|8952.1|8953.6|8952.7|8954.2|8953|8952.7|8951.7|340
1594347300000|2020-07-10 02:15:00|8953.7|8952.8|8954.2|8953.3|8954.9|8953.6|8953|8952|337
1594347600000|2020-07-10 02:20:00|8954.1|8953.2|8954.2|8952.7|8954.6|8953.4|8953.3|8952.2|177
1594347900000|2020-07-10 02:25:00|8954.3|8952.8|8955.4|8954.5|8955.7|8954.6|8954|8952.8|268
1594348200000|2020-07-10 02:30:00|8955.3|8954.4|8954.4|8953.5|8956.1|8954.9|8954.3|8953.3|278
1594348500000|2020-07-10 02:35:00|8954.5|8953.6|8954.9|8953.4|8955.1|8953.9|8953.9|8952.7|242
1594348800000|2020-07-10 02:40:00|8954.7|8953.8|8956.3|8954.8|8956.3|8955.4|8954.6|8953.5|259
1594349100000|2020-07-10 02:45:00|8956.2|8954.7|8956.7|8955.2|8957.1|8955.9|8955.6|8954.6|227
1594349400000|2020-07-10 02:50:00|8956.6|8955.1|8957.2|8955.7|8957.5|8956.2|8955.8|8954.5|220
1594349700000|2020-07-10 02:55:00|8956.9|8956|8956.5|8955|8957.2|8956.2|8955.8|8954.6|201
1594350000000|2020-07-10 03:00:00|8956.1|8955.2|8955.5|8954|8956.5|8955.2|8954.3|8953.3|275
1594350300000|2020-07-10 03:05:00|8955.4|8953.9|8954.3|8953.4|8955.6|8954.4|8954.2|8953.2|237
1594350600000|2020-07-10 03:10:00|8954.4|8953.5|8954.9|8953.4|8956.2|8954.9|8954|8952.9|229
1594350900000|2020-07-10 03:15:00|8954.5|8953.6|8956|8954.5|8956.2|8954.9|8953.9|8953|286
1594351200000|2020-07-10 03:20:00|8956.1|8954.6|8955.8|8954.9|8956.6|8955.4|8955.2|8954.1|296
1594351500000|2020-07-10 03:25:00|8955.7|8954.8|8955.9|8954.4|8956.4|8955.1|8954.9|8953.9|212
1594351800000|2020-07-10 03:30:00|8955.8|8954.3|8955.7|8954.8|8956.1|8955|8955.2|8954|172
1594352100000|2020-07-10 03:35:00|8955.8|8954.9|8955|8953.5|8956|8954.9|8954.1|8952.9|186
1594352400000|2020-07-10 03:40:00|8954.9|8953.4|8954.8|8953.9|8955.6|8954.5|8954.5|8953.1|157
1594352700000|2020-07-10 03:45:00|8954.9|8954|8954.9|8954|8955.6|8954.5|8954.4|8953.4|231
1594353000000|2020-07-10 03:50:00|8954.8|8953.9|8955.2|8953.7|8955.4|8954.2|8954.3|8953.1|189
1594353300000|2020-07-10 03:55:00|8955.1|8953.6|8955.4|8953.9|8955.7|8954.5|8954.4|8953.1|174
1594353600000|2020-07-10 04:00:00|8955.3|8953.8|8955.9|8954.4|8956.1|8954.7|8955|8953.8|150
1594353900000|2020-07-10 04:05:00|8955.7|8954.8|8955.8|8954.9|8956.3|8955.1|8955.4|8954.2|170
1594354200000|2020-07-10 04:10:00|8956.2|8954.7|8955.9|8954.4|8956.6|8955.2|8955.2|8954.1|213
1594354500000|2020-07-10 04:15:00|8955.6|8954.7|8955.5|8954.6|8956|8954.9|8954.9|8954|225
1594354800000|2020-07-10 04:20:00|8955.4|8954.5|8955.8|8954.9|8956.6|8955.5|8955.2|8954.3|189
1594355100000|2020-07-10 04:25:00|8955.7|8954.8|8955.6|8954.7|8956|8955|8953.9|8953|306
1594355400000|2020-07-10 04:30:00|8955.7|8954.8|8954.9|8954|8956.5|8955.6|8954.5|8953.3|364
1594355700000|2020-07-10 04:35:00|8954.8|8953.9|8955.2|8954.3|8955.8|8954.6|8954.3|8953.1|256
1594356000000|2020-07-10 04:40:00|8955.3|8954.4|8955|8954.1|8956|8954.9|8954.6|8953.5|267
1594356300000|2020-07-10 04:45:00|8955.1|8954.2|8955.8|8954.9|8955.9|8955|8954.5|8953.3|210
1594356600000|2020-07-10 04:50:00|8955.7|8954.8|8955.7|8954.8|8956.7|8955.5|8955.3|8954.2|213
1594356900000|2020-07-10 04:55:00|8955.6|8954.7|8955.9|8955|8957.4|8956.2|8955.3|8954.4|352
1594357200000|2020-07-10 05:00:00|8955.8|8954.9|8958.6|8957.7|8959.2|8958.1|8955.7|8954.7|407
1594357500000|2020-07-10 05:05:00|8958.7|8957.8|8959.4|8958.5|8959.7|8958.6|8958.3|8957.1|206
1594357800000|2020-07-10 05:10:00|8959.3|8958.4|8958.3|8957.4|8959.9|8958.7|8957.6|8956.2|212
1594358100000|2020-07-10 05:15:00|8958.4|8957.5|8958.7|8957.2|8958.9|8958|8958.1|8956.7|152
1594358400000|2020-07-10 05:20:00|8958.6|8957.1|8957.3|8956.4|8958.9|8957.8|8956.7|8955.6|297
1594358700000|2020-07-10 05:25:00|8957.2|8956.3|8957.9|8956.4|8958.3|8957.1|8956.6|8955.4|225
1594359000000|2020-07-10 05:30:00|8957.5|8956.6|8956.9|8956|8958.6|8957.5|8956.9|8955.8|277
1594359300000|2020-07-10 05:35:00|8957.2|8955.7|8955.4|8953.9|8957.9|8956.6|8953.3|8951.8|447
1594359600000|2020-07-10 05:40:00|8955.2|8954.3|8955.2|8953.7|8955.8|8954.6|8954.5|8953.2|302
1594359900000|2020-07-10 05:45:00|8955.3|8953.8|8956.2|8955.3|8956.8|8955.6|8955.3|8953.8|270
1594360200000|2020-07-10 05:50:00|8956.3|8955.4|8956.5|8955|8956.8|8955.8|8954.9|8953.8|290
1594360500000|2020-07-10 05:55:00|8956.6|8955.1|8957|8955.5|8957.8|8956.7|8956.4|8954.9|357
1594360800000|2020-07-10 06:00:00|8957.1|8955.6|8956.8|8955.3|8958.2|8957|8955.6|8954.4|584
1594361100000|2020-07-10 06:05:00|8956.7|8955.2|8957.2|8956.3|8958.2|8956.7|8955.5|8954|423
1594361400000|2020-07-10 06:10:00|8957.5|8956|8955.7|8954.2|8957.8|8956.6|8955.1|8953.9|346
1594361700000|2020-07-10 06:15:00|8955.8|8954.3|8955.5|8954.6|8957.2|8956.1|8954.6|8953.4|580
1594362000000|2020-07-10 06:20:00|8955.6|8954.7|8956.1|8955.2|8957.3|8956.2|8954.8|8953.6|435
1594362300000|2020-07-10 06:25:00|8956|8955.1|8953.2|8952.3|8956.3|8955.2|8952.2|8951.2|433
1594362600000|2020-07-10 06:30:00|8953.5|8952|8952.4|8951.5|8953.5|8952|8949.5|8948.3|416
1594362900000|2020-07-10 06:35:00|8952.3|8951.4|8952|8951.1|8952.8|8951.9|8950|8948.9|446
1594363200000|2020-07-10 06:40:00|8952.1|8951.2|8948.8|8947.3|8952.4|8951.2|8947.1|8945.9|420
1594363500000|2020-07-10 06:45:00|8948.9|8947.4|8946.9|8946|8949.3|8948.2|8946|8945.1|414
1594363800000|2020-07-10 06:50:00|8947|8946.1|8950.1|8949.2|8950.3|8949.2|8946.7|8945.6|351
1594364100000|2020-07-10 06:55:00|8950.2|8949.3|8954|8952.5|8954.1|8952.9|8949.5|8948.6|351
1594364400000|2020-07-10 07:00:00|8953.9|8952.4|8956.2|8955.3|8956.3|8955.4|8951.3|8950|751
1594364700000|2020-07-10 07:05:00|8956.5|8955.6|8953.5|8952|8958.3|8957.4|8950.4|8949.1|883
1594365000000|2020-07-10 07:10:00|8953.4|8951.9|8955.6|8954.7|8956.2|8955|8951.6|8950.4|683
1594365300000|2020-07-10 07:15:00|8956|8954.5|8954.9|8954|8956.2|8955|8952.4|8951.2|778
1594365600000|2020-07-10 07:20:00|8954.7|8953.8|8958.1|8957.2|8960.9|8959.6|8954|8952.8|650
1594365900000|2020-07-10 07:25:00|8958|8957.1|8954.2|8953.3|8958.8|8957.8|8953.9|8953|546
1594366200000|2020-07-10 07:30:00|8954.1|8953.2|8955.4|8954.5|8955.9|8954.7|8952.1|8951.2|698
1594366500000|2020-07-10 07:35:00|8955.7|8954.2|8958|8957.1|8958.2|8957.3|8952.6|8951.7|716
1594366800000|2020-07-10 07:40:00|8958.1|8957.2|8953.8|8952.3|8958.2|8957.3|8953.4|8952.3|584
1594367100000|2020-07-10 07:45:00|8953.5|8952.6|8955|8954.1|8956.7|8955.5|8953|8952.1|466
1594367400000|2020-07-10 07:50:00|8955.1|8954.2|8958.7|8957.2|8958.7|8957.7|8954.4|8953.5|489
1594367700000|2020-07-10 07:55:00|8958.3|8957.4|8959.9|8958.4|8961.5|8960.6|8958.3|8957.3|576
1594368000000|2020-07-10 08:00:00|8959.6|8958.7|8962.2|8961.3|8963.1|8962.2|8958.6|8957.7|677
1594368300000|2020-07-10 08:05:00|8962.6|8961.7|8968.3|8967.4|8969.3|8968.2|8962.6|8961.7|621
1594368600000|2020-07-10 08:10:00|8968.1|8967.2|8966.1|8965.2|8968.4|8967.5|8965.2|8964.3|507
1594368900000|2020-07-10 08:15:00|8966|8965.1|8964.9|8964|8966.1|8965.2|8963.5|8962.4|559
1594369200000|2020-07-10 08:20:00|8964.8|8963.9|8963.3|8962.4|8965.5|8964.5|8962.8|8961.7|584
1594369500000|2020-07-10 08:25:00|8963.6|8962.1|8969|8968.1|8970.2|8969.3|8963.1|8962.1|593
1594369800000|2020-07-10 08:30:00|8969.1|8968.2|8967.2|8966.3|8970.3|8969.4|8963.1|8961.9|608
1594370100000|2020-07-10 08:35:00|8967.3|8966.4|8964.6|8963.7|8968.6|8967.5|8964.4|8963.3|548
1594370400000|2020-07-10 08:40:00|8964.7|8963.8|8962.5|8961|8966.2|8965.2|8961.9|8960.7|490
1594370700000|2020-07-10 08:45:00|8962.6|8961.1|8964.2|8963.3|8964.5|8963.4|8961.3|8960.1|495
1594371000000|2020-07-10 08:50:00|8964.1|8963.2|8962.5|8961.6|8965|8964.1|8962|8961.1|485
1594371300000|2020-07-10 08:55:00|8962.4|8961.5|8959.6|8958.7|8963.2|8962.3|8959.5|8958.6|433
1594371600000|2020-07-10 09:00:00|8959.4|8958.5|8962|8961.1|8964.2|8963|8959.2|8958.2|616
1594371900000|2020-07-10 09:05:00|8962.1|8961.2|8965|8964.1|8965.4|8964.5|8960.5|8959.2|506
1594372200000|2020-07-10 09:10:00|8965.1|8964.2|8963.3|8962.4|8965.2|8964.3|8961.7|8960.8|542
1594372500000|2020-07-10 09:15:00|8963.6|8962.1|8963.8|8962.9|8964.9|8964|8958.9|8957.5|586
1594372800000|2020-07-10 09:20:00|8964.1|8962.6|8963.5|8962.6|8964.9|8963.7|8961.6|8960.7|600
1594373100000|2020-07-10 09:25:00|8963.4|8962.5|8963.6|8962.1|8965.2|8964.2|8962.6|8961.7|530
1594373400000|2020-07-10 09:30:00|8963.7|8962.2|8961.4|8960.5|8964|8963|8960.7|8959.7|590
1594373700000|2020-07-10 09:35:00|8961.5|8960.6|8957.4|8956.5|8961.5|8960.6|8955.8|8954.6|531
1594374000000|2020-07-10 09:40:00|8957.5|8956.6|8949.2|8948.3|8957.6|8956.6|8948.9|8947.6|661
1594374300000|2020-07-10 09:45:00|8949.3|8948.4|8953.6|8952.7|8954.2|8952.9|8948.7|8947.3|757
1594374600000|2020-07-10 09:50:00|8953.9|8952.4|8954.7|8953.2|8955.9|8954.4|8950.5|8949.4|479
1594374900000|2020-07-10 09:55:00|8954.6|8953.1|8954.6|8953.1|8955.8|8954.7|8951.8|8950.6|523
1594375200000|2020-07-10 10:00:00|8954.5|8953|8956.6|8955.7|8957.1|8956.2|8953.2|8952.1|581
1594375500000|2020-07-10 10:05:00|8956.5|8955.6|8952.9|8951.4|8959.2|8958.1|8952|8950.6|579
1594375800000|2020-07-10 10:10:00|8952.7|8951.8|8954.6|8953.1|8955.6|8954.3|8952.3|8951.3|586
1594376100000|2020-07-10 10:15:00|8954.7|8953.2|8953.5|8952|8955.7|8954.5|8953.2|8952|469
1594376400000|2020-07-10 10:20:00|8953.6|8952.1|8955.4|8954.5|8957.5|8956.5|8953.5|8952.1|570
1594376700000|2020-07-10 10:25:00|8955.3|8954.4|8955|8954.1|8956.3|8955.2|8951.9|8950.7|705
1594377000000|2020-07-10 10:30:00|8955.1|8954.2|8958.3|8956.8|8958.8|8957.7|8951.7|8950.7|609
1594377300000|2020-07-10 10:35:00|8957.3|8956.4|8956.6|8955.1|8959|8958|8956.2|8955|513
1594377600000|2020-07-10 10:40:00|8956.7|8955.2|8957.5|8956.6|8958.2|8957|8955.6|8954.5|453
1594377900000|2020-07-10 10:45:00|8957.6|8956.7|8951.8|8950.3|8959|8957.8|8950.8|8949.5|525
1594378200000|2020-07-10 10:50:00|8951.7|8950.2|8951.4|8950.5|8952.5|8951.4|8950.1|8949.2|433
1594378500000|2020-07-10 10:55:00|8951.6|8950.7|8954.6|8953.7|8956.2|8955.3|8950.8|8949.5|513
1594378800000|2020-07-10 11:00:00|8954.7|8953.8|8951.8|8950.9|8955.2|8953.9|8951.3|8950.3|384
1594379100000|2020-07-10 11:05:00|8951.7|8950.8|8952|8951.1|8953.1|8952|8948.6|8947.7|555
1594379400000|2020-07-10 11:10:00|8952.3|8950.8|8950.6|8949.7|8952.8|8951.7|8950.2|8949.2|449
1594379700000|2020-07-10 11:15:00|8950.9|8949.4|8950.9|8950|8951.9|8950.6|8949.7|8948.6|473
1594380000000|2020-07-10 11:20:00|8951|8950.1|8954.6|8953.1|8955.3|8954|8949.1|8947.9|444
1594380300000|2020-07-10 11:25:00|8954.5|8953|8953.3|8951.8|8954.8|8953.4|8952.5|8951.2|454
1594380600000|2020-07-10 11:30:00|8953.1|8952.2|8952.3|8951.4|8954.3|8953.1|8951.9|8950.8|349
1594380900000|2020-07-10 11:35:00|8952.6|8951.1|8955.2|8954.3|8955.9|8954.7|8952.3|8951.1|379
1594381200000|2020-07-10 11:40:00|8955.1|8954.2|8956.8|8955.9|8957.4|8956.3|8954.7|8953.6|323
1594381500000|2020-07-10 11:45:00|8956.9|8956|8951.1|8950.2|8957.2|8956|8950.6|8949.5|575
1594381800000|2020-07-10 11:50:00|8951.2|8950.3|8957|8956.1|8957.6|8956.7|8951.1|8949.9|511
1594382100000|2020-07-10 11:55:00|8957.1|8956.2|8959|8958.1|8959.7|8958.4|8956.7|8955.5|531
1594382400000|2020-07-10 12:00:00|8959.1|8958.2|8960|8959.1|8962.2|8961|8958|8956.9|543
1594382700000|2020-07-10 12:05:00|8960.1|8959.2|8960.3|8959.4|8960.9|8959.9|8958.4|8957.5|409
1594383000000|2020-07-10 12:10:00|8960.1|8959.2|8957.1|8956.2|8961.4|8960.5|8955.6|8954.5|653
1594383300000|2020-07-10 12:15:00|8957.2|8956.3|8956|8954.5|8957.7|8956.5|8954.5|8953.3|489
1594383600000|2020-07-10 12:20:00|8955.5|8954.6|8954.9|8954|8956.1|8955.2|8953.9|8953|464
1594383900000|2020-07-10 12:25:00|8955.2|8953.7|8954.8|8952|8956|8954.5|8952.9|8951.7|369
1594384200000|2020-07-10 12:30:00|8954.5|8952.2|8952.3|8951.4|8954.9|8952.9|8950.8|8949.6|525
1594384500000|2020-07-10 12:35:00|8952.2|8951.3|8951.6|8950.7|8954|8953.1|8950.2|8949.2|613
1594384800000|2020-07-10 12:40:00|8951.5|8950.6|8955.3|8954.4|8955.3|8954.4|8950.4|8949.3|721
1594385100000|2020-07-10 12:45:00|8955.2|8954.3|8954.1|8953.2|8956|8954.8|8953.2|8952|684
1594385400000|2020-07-10 12:50:00|8954.3|8953.4|8953.2|8951.7|8956|8954.9|8952.4|8951.5|460
1594385700000|2020-07-10 12:55:00|8953.3|8951.8|8952.9|8951.4|8955.8|8954.7|8952.4|8951.4|443
1594386000000|2020-07-10 13:00:00|8952.8|8951.3|8951.1|8950.2|8953.1|8952.2|8949.4|8948.1|815
1594386300000|2020-07-10 13:05:00|8951|8950.1|8951|8950.1|8952.5|8951.4|8948.8|8947.9|854
1594386600000|2020-07-10 13:10:00|8950.9|8950|8949.2|8947.7|8953.4|8952.4|8948.3|8947.4|722
1594386900000|2020-07-10 13:15:00|8949.3|8947.8|8948.9|8948|8949.4|8948.1|8944.8|8943.8|640
1594387200000|2020-07-10 13:20:00|8948.8|8947.9|8946.6|8945.7|8949.1|8948|8945|8944.1|692
1594387500000|2020-07-10 13:25:00|8946.5|8945.6|8944.5|8943|8946.9|8946|8943|8941.8|662
1594387800000|2020-07-10 13:30:00|8944.4|8942.9|8945.7|8944.2|8946.3|8945.4|8942.2|8941.1|1052
1594388100000|2020-07-10 13:35:00|8945.8|8944.3|8939.9|8939|8946.3|8945.2|8939.7|8938.6|1091
1594388400000|2020-07-10 13:40:00|8940.4|8938.9|8940.6|8939.1|8944.1|8943.1|8939.2|8937.9|994
1594388700000|2020-07-10 13:45:00|8940.5|8939|8943.9|8943|8945|8943.9|8940.3|8939|749
1594389000000|2020-07-10 13:50:00|8943.8|8942.9|8948.8|8947.9|8948.9|8948|8943|8941.8|778
1594389300000|2020-07-10 13:55:00|8948.7|8947.8|8947.9|8947|8950.6|8949.5|8947.6|8946.5|777
1594389600000|2020-07-10 14:00:00|8948|8947.1|8945.7|8944.8|8950.9|8950|8945.4|8944.2|738
1594389900000|2020-07-10 14:05:00|8945.3|8944.4|8945.5|8944|8946.7|8945.4|8941.7|8940.8|865
1594390200000|2020-07-10 14:10:00|8945.4|8943.9|8943.5|8942.6|8945.8|8944.8|8942|8940.8|749
1594390500000|2020-07-10 14:15:00|8943.7|8942.8|8947.7|8946.2|8948|8947.1|8942.9|8941.7|790
1594390800000|2020-07-10 14:20:00|8947.4|8946.5|8947.6|8946.7|8948.8|8947.5|8944.5|8943.5|630
1594391100000|2020-07-10 14:25:00|8947.7|8946.8|8948.2|8946.7|8949.3|8948.1|8946|8944.8|799
1594391400000|2020-07-10 14:30:00|8948.3|8946.8|8946.1|8944.6|8949|8947.6|8944.1|8942.8|771
1594391700000|2020-07-10 14:35:00|8946.2|8944.7|8947.4|8945.9|8947.5|8946.1|8944.4|8943|630
1594392000000|2020-07-10 14:40:00|8947.3|8945.8|8947.3|8945.8|8947.9|8946.6|8945.1|8943.9|640
1594392300000|2020-07-10 14:45:00|8947.1|8945.6|8947.1|8945.6|8947.8|8946.5|8945.1|8944.1|623
1594392600000|2020-07-10 14:50:00|8947.2|8945.7|8945.1|8943.6|8947.5|8946.3|8944.3|8942.8|687
1594392900000|2020-07-10 14:55:00|8945|8943.5|8940.5|8939.6|8945|8943.7|8938.5|8937.3|881
1594393200000|2020-07-10 15:00:00|8940.4|8939.5|8940.8|8939.9|8943.4|8942.2|8939.5|8938.6|889
1594393500000|2020-07-10 15:05:00|8941.1|8939.6|8941.4|8940.5|8943.3|8942.2|8939.9|8938.8|618
1594393800000|2020-07-10 15:10:00|8941.6|8940.1|8943.5|8942|8944.1|8942.9|8941|8939.8|522
1594394100000|2020-07-10 15:15:00|8943.4|8941.9|8944.4|8943.5|8944.8|8943.6|8938.6|8937.3|623
1594394400000|2020-07-10 15:20:00|8944.5|8943.6|8948.2|8946.7|8948.7|8947.5|8944.2|8942.8|625
1594394700000|2020-07-10 15:25:00|8948.1|8946.6|8944.9|8944|8949.7|8948.4|8944.7|8943.5|690
1594395000000|2020-07-10 15:30:00|8945|8944.1|8943.7|8942.2|8947.8|8946.7|8943.2|8942.1|696
1594395300000|2020-07-10 15:35:00|8943.4|8942.5|8945.5|8944|8945.5|8944.1|8942.2|8941|393
1594395600000|2020-07-10 15:40:00|8945.6|8944.1|8943.9|8942.4|8945.8|8944.7|8942.7|8941.6|368
1594395900000|2020-07-10 15:45:00|8943.6|8942.7|8948.3|8947.4|8948.6|8947.7|8943.5|8942.3|361
1594396200000|2020-07-10 15:50:00|8948.4|8947.5|8946.1|8944.6|8950.6|8949.7|8945.5|8944.3|451
1594396500000|2020-07-10 15:55:00|8946|8944.5|8945|8943.5|8946.1|8944.9|8944.4|8943.2|451
1594396800000|2020-07-10 16:00:00|8944.9|8943.4|8948|8947.1|8948.2|8947.1|8944.7|8943.2|610
1594397100000|2020-07-10 16:05:00|8948.3|8946.8|8949.9|8949|8951.8|8950.7|8947.6|8946.5|526
1594397400000|2020-07-10 16:10:00|8950.2|8948.7|8949.5|8948|8950.4|8948.9|8948.2|8946.7|482
1594397700000|2020-07-10 16:15:00|8949.6|8948.1|8949.9|8948.4|8950|8948.7|8947.9|8946.4|507
1594398000000|2020-07-10 16:20:00|8950|8948.5|8950.4|8948.9|8952.6|8951.2|8948.9|8947.4|552
1594398300000|2020-07-10 16:25:00|8950.3|8948.8|8951|8949.5|8951.4|8950.1|8949.5|8948|474
1594398600000|2020-07-10 16:30:00|8950.9|8949.4|8949.2|8947.7|8951.8|8950.6|8947.9|8946.6|460
1594398900000|2020-07-10 16:35:00|8949.3|8947.8|8951.2|8950.3|8952|8950.8|8949.3|8947.8|309
1594399200000|2020-07-10 16:40:00|8951.6|8950.1|8949.9|8948.4|8952.3|8951|8949.6|8948.3|485
1594399500000|2020-07-10 16:45:00|8950|8948.5|8950.3|8948.8|8951.4|8949.9|8949.4|8948.3|397
1594399800000|2020-07-10 16:50:00|8950.4|8948.9|8950.9|8949.4|8952.2|8950.9|8949.8|8948.5|391
1594400100000|2020-07-10 16:55:00|8950.8|8949.3|8949.5|8948|8951|8949.6|8948.8|8947.7|363
1594400400000|2020-07-10 17:00:00|8949.6|8948.1|8949.2|8947.7|8949.9|8948.6|8947.4|8946.1|396
1594400700000|2020-07-10 17:05:00|8948.9|8947.4|8948.6|8947.1|8949.4|8948.1|8947.9|8946.7|218
1594401000000|2020-07-10 17:10:00|8948.7|8947.2|8951.6|8950.1|8951.8|8950.7|8948|8946.7|345
1594401300000|2020-07-10 17:15:00|8951.7|8950.2|8950.1|8949.2|8951.7|8950.2|8948.2|8947|366
1594401600000|2020-07-10 17:20:00|8950.4|8948.9|8950.9|8949.4|8951.2|8950.1|8948.6|8947.5|325
1594401900000|2020-07-10 17:25:00|8951|8949.5|8950.1|8949.2|8951.8|8950.6|8949.9|8948.6|424
1594402200000|2020-07-10 17:30:00|8950.4|8948.9|8951.9|8950.4|8952|8951|8948.7|8947.4|374
1594402500000|2020-07-10 17:35:00|8952|8950.5|8950.9|8949.4|8952.3|8951|8949.9|8948.6|292
1594402800000|2020-07-10 17:40:00|8950.8|8949.3|8951|8949.5|8951.9|8950.7|8950.5|8949.1|287
1594403100000|2020-07-10 17:45:00|8950.9|8949.4|8951.6|8950.1|8952.2|8950.8|8950|8948.7|352
1594403400000|2020-07-10 17:50:00|8951.7|8950.2|8950.5|8949|8951.8|8950.6|8949.8|8948.5|308
1594403700000|2020-07-10 17:55:00|8950.4|8948.9|8949.6|8948.1|8951.5|8950.3|8948.9|8947.4|263
1594404000000|2020-07-10 18:00:00|8949.7|8948.2|8949.2|8947.7|8949.7|8948.3|8948.1|8946.9|319
1594404300000|2020-07-10 18:05:00|8949.1|8947.6|8949.3|8947.8|8949.9|8948.4|8948.6|8947.2|345
1594404600000|2020-07-10 18:10:00|8949.2|8947.7|8950.4|8948.9|8950.8|8949.6|8948.8|8947.5|256
1594404900000|2020-07-10 18:15:00|8950.5|8949|8950.3|8948.8|8950.5|8949.3|8949.3|8948.2|237
1594405200000|2020-07-10 18:20:00|8950.2|8948.7|8950.6|8949.1|8951.5|8950|8949.9|8948.4|213
1594405500000|2020-07-10 18:25:00|8950.7|8949.2|8950|8948.5|8950.7|8949.2|8949.6|8948.3|234
1594405800000|2020-07-10 18:30:00|8949.9|8948.4|8949.5|8948|8950.1|8948.9|8948.9|8947.4|227
1594406100000|2020-07-10 18:35:00|8949.4|8947.9|8948.9|8947.4|8949.6|8948.4|8947.8|8946.6|180
1594406400000|2020-07-10 18:40:00|8948.8|8947.3|8948.9|8947.4|8949.5|8948.1|8948.3|8947.1|184
1594406700000|2020-07-10 18:45:00|8949|8947.5|8948.3|8947.4|8949|8947.7|8947.7|8946.4|178
1594407000000|2020-07-10 18:50:00|8948.6|8947.1|8948.8|8947.3|8949.1|8947.9|8948.1|8946.8|147
1594407300000|2020-07-10 18:55:00|8948.9|8947.4|8947.9|8947|8949.2|8948.3|8946.9|8946|316
1594407600000|2020-07-10 19:00:00|8948.2|8946.7|8950.2|8948.7|8950.5|8949|8948.1|8946.6|507
1594407900000|2020-07-10 19:05:00|8950.1|8948.6|8949.9|8948.4|8951.5|8950.1|8949.3|8947.8|348
1594408200000|2020-07-10 19:10:00|8950|8948.5|8950.1|8948.6|8951.2|8949.7|8949.5|8948|289
1594408500000|2020-07-10 19:15:00|8950|8948.5|8950.5|8949|8951.4|8949.9|8949.9|8948.4|228
1594408800000|2020-07-10 19:20:00|8950.4|8948.9|8949.2|8947.7|8951.1|8949.6|8949.1|8947.6|313
1594409100000|2020-07-10 19:25:00|8949.1|8947.6|8949.6|8948.1|8949.8|8948.4|8948.8|8947.4|219
1594409400000|2020-07-10 19:30:00|8949.7|8948.2|8949.2|8947.7|8950.4|8948.9|8948.9|8947.4|250
1594409700000|2020-07-10 19:35:00|8949.1|8947.6|8949.7|8948.2|8950|8948.5|8948.9|8947.4|311
1594410000000|2020-07-10 19:40:00|8949.8|8948.3|8948.7|8947.2|8949.8|8948.3|8948.2|8946.8|310
1594410300000|2020-07-10 19:45:00|8948.6|8947.1|8947.6|8946.1|8948.7|8947.2|8947.3|8945.8|303
1594410600000|2020-07-10 19:50:00|8947.5|8946|8949|8947.5|8949.1|8947.6|8947.2|8945.7|310
1594410900000|2020-07-10 19:55:00|8949.2|8947.7|8949|8947.5|8949.6|8948.1|8948.2|8946.7|410
1594411200000|2020-07-10 20:00:00|8948.9|8947.4|8950.5|8949|8950.6|8949.1|8948.4|8946.9|334
1594411500000|2020-07-10 20:05:00|8950.6|8949.1|8950.2|8948.7|8950.7|8949.2|8949.7|8948.2|185
1594411800000|2020-07-10 20:10:00|8950.3|8948.8|8951.1|8949.6|8951.4|8949.9|8949.9|8948.4|150
1594412100000|2020-07-10 20:15:00|8951.2|8949.7|8950.4|8948.9|8951.4|8949.9|8950.2|8948.7|174
1594412400000|2020-07-10 20:20:00|8950.3|8948.8|8950.1|8948.6|8951.4|8949.9|8949.5|8948|206
1594412700000|2020-07-10 20:25:00|8950|8948.5|8950.3|8948.8|8951.9|8950.4|8949.9|8948.4|195
1594413000000|2020-07-10 20:30:00|8950.2|8948.7|8951.6|8950.1|8951.7|8950.2|8950.1|8948.6|227
1594413300000|2020-07-10 20:35:00|8951.5|8950|8950.8|8949.3|8951.9|8950.4|8950.5|8949|175
1594413600000|2020-07-10 20:40:00|8951|8949.5|8950.7|8949.2|8951.7|8950.2|8950.7|8949.2|175
1594413900000|2020-07-10 20:45:00|8950.9|8949.4|8953|8951.5|8953.1|8951.6|8949.8|8947.9|354
1594414200000|2020-07-10 20:50:00|8952.9|8951.4|8951.9|8950.4|8955.3|8952.7|8948.4|8946.2|601
1594414500000|2020-07-10 20:55:00|8951.3|8949.8|8957|8948.4|8959.2|8952.3|8949.8|8946|529
1594584000000|2020-07-12 20:00:00|8965.9|8943.9|8965.9|8943.9|8965.9|8943.9|8965.9|8943.9|1
1594584300000|2020-07-12 20:05:00|8965.2|8943.2|8965.9|8943.9|8965.9|8943.9|8965.2|8943.2|4
1594585200000|2020-07-12 20:20:00|8964.5|8942.5|8964.5|8942.5|8964.5|8942.5|8964.5|8942.5|1
1594585500000|2020-07-12 20:25:00|8965.9|8943.9|8965.9|8943.9|8966.1|8944.1|8956|8934|9
1594585800000|2020-07-12 20:30:00|8966.1|8944.1|8966.1|8944.1|8966.1|8944.1|8965.9|8943.9|5
1594586700000|2020-07-12 20:45:00|8965.9|8943.9|8965|8943|8965.9|8943.9|8964.9|8942.9|4
1594587000000|2020-07-12 20:50:00|8954.8|8932.8|8966.2|8944.2|8966.2|8944.2|8954.8|8932.8|8
1594587300000|2020-07-12 20:55:00|8962.7|8940.7|8965.2|8943.2|8966.2|8944.2|8962.7|8940.7|3
1594587600000|2020-07-12 21:00:00|8964.1|8942.1|8963.6|8941.6|8964.2|8942.2|8960|8938|24
1594587900000|2020-07-12 21:05:00|8962.9|8940.9|8958.8|8941.8|8964.3|8944.4|8957.2|8937.3|53
1594588200000|2020-07-12 21:10:00|8960.1|8943.1|8964.1|8947.1|8964.1|8947.1|8957.3|8940.3|21
1594588500000|2020-07-12 21:15:00|8961.8|8944.8|8960.4|8943.4|8964|8947|8956.5|8939.6|47
1594588800000|2020-07-12 21:20:00|8958.1|8941.3|8960.2|8943.2|8962.2|8945.2|8958|8941|81
1594589100000|2020-07-12 21:25:00|8960.1|8943.1|8962.2|8945.2|8962.2|8945.2|8957.5|8940.5|86
1594589400000|2020-07-12 21:30:00|8962.3|8945.3|8960.6|8943.6|8962.5|8945.5|8958.1|8941.3|86
1594589700000|2020-07-12 21:35:00|8960.2|8943.2|8959.3|8942.3|8960.7|8943.7|8956.6|8939.6|374
1594590000000|2020-07-12 21:40:00|8959.5|8942.5|8959.1|8942.1|8960.9|8943.9|8956.8|8939.8|410
1594590300000|2020-07-12 21:45:00|8959.3|8942.3|8959.6|8942.6|8962.3|8945.3|8957.9|8940.9|251
1594590600000|2020-07-12 21:50:00|8959.7|8942.7|8959.6|8942.6|8962.8|8945.8|8953.8|8936.8|537
1594590900000|2020-07-12 21:55:00|8959.4|8942.4|8963.3|8946.3|8966.6|8949.6|8952.9|8935.9|576
1594591200000|2020-07-12 22:00:00|8963.5|8946.5|8955.8|8951.9|8968.8|8952.7|8952.6|8942.9|1089
1594591500000|2020-07-12 22:05:00|8955.7|8951.5|8955.3|8951.8|8956.3|8952.5|8954.2|8949.9|748
1594591800000|2020-07-12 22:10:00|8955.5|8951.6|8955.6|8952.5|8956.2|8953.2|8953.4|8949.6|709
1594592100000|2020-07-12 22:15:00|8955.5|8952.4|8955.9|8952.9|8956.2|8953.4|8954.6|8951.3|503
1594592400000|2020-07-12 22:20:00|8955.7|8952.8|8955.7|8952.8|8956.8|8953.3|8954.3|8951.1|585
1594592700000|2020-07-12 22:25:00|8955.8|8952.7|8955.1|8952.1|8957.3|8954.2|8954.3|8951.9|516
1594593000000|2020-07-12 22:30:00|8955|8952.2|8954.7|8952.1|8956.4|8953.6|8954.2|8951.7|394
1594593300000|2020-07-12 22:35:00|8954.6|8952.2|8954.9|8952.1|8956.2|8953.3|8954|8951|398
1594593600000|2020-07-12 22:40:00|8954.8|8952.2|8954.7|8952.1|8956.7|8953.9|8953.9|8951.6|422
1594593900000|2020-07-12 22:45:00|8954.8|8951.9|8955.4|8952.6|8956.7|8953.2|8954|8951.3|415
1594594200000|2020-07-12 22:50:00|8955.5|8952.7|8955.9|8953.4|8956.8|8953.9|8954.8|8951.7|455
1594594500000|2020-07-12 22:55:00|8956.2|8953.3|8956.3|8953.9|8957.2|8954.9|8955.5|8952.3|369
1594594800000|2020-07-12 23:00:00|8956.6|8952.5|8957.1|8955.6|8957.6|8955.7|8955.2|8952.5|324
1594595100000|2020-07-12 23:05:00|8957.2|8955.7|8957.3|8954.6|8958.1|8956.2|8956.5|8954.5|211
1594595400000|2020-07-12 23:10:00|8957.2|8954.7|8957.1|8955.6|8958|8955.8|8956.3|8953.9|341
1594595700000|2020-07-12 23:15:00|8956.9|8955.4|8957.1|8955.6|8957.4|8955.9|8956.4|8954.4|246
1594596000000|2020-07-12 23:20:00|8957.2|8955.7|8957.9|8956.4|8958.2|8956.7|8956.8|8955.3|260
1594596300000|2020-07-12 23:25:00|8958|8956.5|8958.1|8956.6|8959|8957.5|8957.8|8956.3|195
1594596600000|2020-07-12 23:30:00|8958|8956.5|8957.8|8956.3|8958.6|8957.1|8957.7|8956.2|221
1594596900000|2020-07-12 23:35:00|8957.7|8956.2|8958.3|8956.8|8958.4|8956.9|8957.5|8956|204
1594597200000|2020-07-12 23:40:00|8958.2|8956.7|8957.9|8956.4|8958.6|8957.1|8957.5|8956|169
1594597500000|2020-07-12 23:45:00|8957.8|8956.3|8959.1|8957.6|8959.2|8957.7|8957.7|8956.2|198
1594597800000|2020-07-12 23:50:00|8959|8957.5|8958.3|8956.8|8959.2|8957.7|8957.9|8956.4|205
1594598100000|2020-07-12 23:55:00|8958.7|8957.2|8957.1|8955.6|8958.7|8957.2|8957|8955.5|304
1594598400000|2020-07-13 00:00:00|8957.2|8955.7|8955.8|8954.3|8957.6|8956.1|8954.7|8953.2|449
1594598700000|2020-07-13 00:05:00|8955.9|8954.4|8953.9|8952.4|8956.3|8954.8|8953.8|8952.3|261
1594599000000|2020-07-13 00:10:00|8954|8952.5|8952.8|8951.3|8954.4|8952.9|8952.5|8951.1|204
1594599300000|2020-07-13 00:15:00|8952.7|8951.2|8953|8951.5|8953.1|8951.6|8951.9|8950.4|219
1594599600000|2020-07-13 00:20:00|8953.1|8951.6|8952.9|8951.4|8953.4|8951.9|8952.3|8950.8|181
1594599900000|2020-07-13 00:25:00|8952.8|8951.3|8951.6|8950.1|8953.1|8951.6|8951.6|8950.1|152
1594600200000|2020-07-13 00:30:00|8951.5|8950|8951.9|8950.4|8953|8951.5|8950.6|8949.1|204
1594600500000|2020-07-13 00:35:00|8951.8|8950.3|8952.2|8950.7|8952.4|8950.9|8951.3|8949.8|164
1594600800000|2020-07-13 00:40:00|8952.1|8950.6|8951.6|8950.1|8952.3|8950.8|8951.4|8949.9|144
1594601100000|2020-07-13 00:45:00|8951.5|8950|8952.2|8950.7|8952.6|8951.1|8951.5|8950|164
1594601400000|2020-07-13 00:50:00|8952.3|8950.8|8952.3|8950.8|8953.1|8951.6|8951.9|8950.4|204
1594601700000|2020-07-13 00:55:00|8952.4|8950.9|8951.9|8950.4|8954|8952.5|8951|8949.5|224
1594602000000|2020-07-13 01:00:00|8951.8|8950.3|8950.2|8948.7|8951.9|8950.4|8949.4|8947.9|326
1594602300000|2020-07-13 01:05:00|8950.5|8949|8950.2|8948.7|8951.1|8949.6|8949.2|8947.9|296
1594602600000|2020-07-13 01:10:00|8950.3|8948.8|8949.6|8948.1|8950.4|8948.9|8949.4|8948|230
1594602900000|2020-07-13 01:15:00|8949.5|8948|8952.5|8951|8952.6|8951.1|8949.3|8947.8|327
1594603200000|2020-07-13 01:20:00|8952.6|8951.1|8951.8|8950.3|8952.7|8951.2|8950.9|8949.4|237
1594603500000|2020-07-13 01:25:00|8951.6|8950.1|8950.2|8948.7|8952|8950.5|8949.5|8948|309
1594603800000|2020-07-13 01:30:00|8950.3|8948.8|8950.7|8949.2|8951.1|8949.6|8949.3|8947.9|301
1594604100000|2020-07-13 01:35:00|8950.3|8949.4|8952.3|8950.8|8952.4|8950.9|8949.7|8948.2|248
1594604400000|2020-07-13 01:40:00|8952.4|8950.9|8951.8|8950.3|8952.4|8951.2|8950.6|8949.1|259
1594604700000|2020-07-13 01:45:00|8951.9|8950.4|8950.8|8949.3|8952.8|8951.3|8950.7|8949.2|231
1594605000000|2020-07-13 01:50:00|8950.9|8949.4|8950.2|8948.7|8951.1|8949.6|8950|8948.5|213
1594605300000|2020-07-13 01:55:00|8950.3|8948.8|8951.6|8950.1|8951.7|8950.2|8949.4|8947.9|178
1594605600000|2020-07-13 02:00:00|8951.7|8950.2|8949.7|8948.2|8952|8950.5|8949.3|8947.8|241
1594605900000|2020-07-13 02:05:00|8949.6|8948.1|8949|8947.5|8949.7|8948.2|8948.8|8947.3|169
1594606200000|2020-07-13 02:10:00|8949.1|8947.6|8947.9|8946.4|8949.4|8947.9|8947.8|8946.3|192
1594606500000|2020-07-13 02:15:00|8948|8946.5|8948|8946.5|8949.2|8947.7|8947.2|8945.7|239
1594606800000|2020-07-13 02:20:00|8948.1|8946.6|8948.9|8947.4|8949.2|8947.7|8947.7|8946.2|240
1594607100000|2020-07-13 02:25:00|8948.8|8947.3|8950.8|8949.3|8951.4|8950.2|8948.8|8947.3|280
1594607400000|2020-07-13 02:30:00|8950.7|8949.2|8949.3|8947.8|8951|8949.5|8949.2|8947.7|233
1594607700000|2020-07-13 02:35:00|8948.9|8947.4|8950.3|8948.8|8950.4|8948.9|8948.5|8947.4|235
1594608000000|2020-07-13 02:40:00|8950.2|8948.7|8950.5|8949|8951.4|8949.9|8950.1|8948.6|201
1594608300000|2020-07-13 02:45:00|8950.4|8948.9|8950.2|8948.7|8950.9|8949.4|8949.8|8948.3|174
1594608600000|2020-07-13 02:50:00|8950.1|8948.6|8951.7|8950.2|8951.9|8950.4|8950|8948.5|189
1594608900000|2020-07-13 02:55:00|8951.8|8950.3|8952|8950.5|8952|8950.5|8950.9|8949.4|140
1594609200000|2020-07-13 03:00:00|8951.9|8950.4|8951|8949.5|8952.2|8950.7|8950.7|8949.2|225
1594609500000|2020-07-13 03:05:00|8950.9|8949.4|8952.4|8950.9|8952.6|8951.2|8950.2|8948.7|190
1594609800000|2020-07-13 03:10:00|8952.3|8950.8|8951.8|8950.3|8952.4|8951|8951.6|8950.1|164
1594610100000|2020-07-13 03:15:00|8951.7|8950.2|8950.2|8948.7|8952|8950.6|8950.1|8948.6|199
1594610400000|2020-07-13 03:20:00|8950.1|8948.6|8951.5|8950|8951.5|8950|8949.9|8948.4|178
1594610700000|2020-07-13 03:25:00|8951.4|8949.9|8952.3|8950.8|8952.4|8951|8950.5|8949|283
1594611000000|2020-07-13 03:30:00|8952.4|8950.9|8950.7|8949.2|8952.4|8950.9|8950.7|8949.2|161
1594611300000|2020-07-13 03:35:00|8950.8|8949.3|8951.3|8949.8|8951.5|8950|8950.4|8948.9|145
1594611600000|2020-07-13 03:40:00|8951.2|8949.7|8952|8950.5|8952.3|8951|8951.1|8949.6|177
1594611900000|2020-07-13 03:45:00|8952.1|8950.6|8952.6|8951.1|8952.8|8951.3|8951.6|8950.1|169
1594612200000|2020-07-13 03:50:00|8952.8|8951.3|8950.6|8949.1|8952.9|8951.4|8950.2|8948.7|207
1594612500000|2020-07-13 03:55:00|8950.5|8949|8950.6|8949.1|8950.9|8949.6|8949.5|8948|180
1594612800000|2020-07-13 04:00:00|8950.5|8949|8950.8|8949.3|8950.8|8949.6|8949.4|8947.9|166
1594613100000|2020-07-13 04:05:00|8950.7|8949.2|8950.9|8949.4|8951.6|8950.4|8950.4|8949.1|173
1594613400000|2020-07-13 04:10:00|8950.8|8949.3|8950.5|8949|8950.9|8949.4|8949.7|8948.2|133
1594613700000|2020-07-13 04:15:00|8950.6|8949.1|8949.9|8948.4|8950.6|8949.1|8949.3|8947.9|137
1594614000000|2020-07-13 04:20:00|8949.8|8948.3|8948.9|8947.4|8949.9|8948.4|8948.8|8947.3|134
1594614300000|2020-07-13 04:25:00|8948.8|8947.3|8949.4|8947.9|8949.8|8948.3|8948.6|8947.1|130
1594614600000|2020-07-13 04:30:00|8949.3|8947.8|8949.7|8948.2|8950.2|8948.7|8948.7|8947.2|179
1594614900000|2020-07-13 04:35:00|8949.8|8948.3|8949.7|8948.2|8950.7|8949.2|8949.6|8948.1|104
1594615200000|2020-07-13 04:40:00|8949.6|8948.1|8948.8|8947.3|8950.2|8948.7|8948.6|8947.1|187
1594615500000|2020-07-13 04:45:00|8948.9|8947.4|8949.2|8947.7|8949.8|8948.3|8948.1|8946.6|173
1594615800000|2020-07-13 04:50:00|8949.1|8947.6|8950|8948.5|8950.6|8949.1|8948.7|8947.2|141
1594616100000|2020-07-13 04:55:00|8950.2|8948.7|8949.9|8948.4|8950.6|8949.1|8949.8|8948.3|190
1594616400000|2020-07-13 05:00:00|8949.7|8948.2|8949.8|8948.3|8950|8948.6|8948.7|8947.3|250
1594616700000|2020-07-13 05:05:00|8949.9|8948.4|8948.2|8946.7|8950.2|8948.7|8946.5|8945|303
1594617000000|2020-07-13 05:10:00|8948.1|8946.6|8949.5|8948|8949.7|8948.2|8947.8|8946.3|231
1594617300000|2020-07-13 05:15:00|8949.6|8948.1|8950.4|8948.9|8950.7|8949.2|8949.1|8947.6|218
1594617600000|2020-07-13 05:20:00|8950.3|8948.8|8950.4|8948.9|8950.9|8949.4|8948.9|8947.7|194
1594617900000|2020-07-13 05:25:00|8950.5|8949|8951|8949.5|8952.4|8950.9|8949.2|8947.9|379
1594618200000|2020-07-13 05:30:00|8951.1|8949.6|8951.1|8949.6|8952.9|8951.5|8950.4|8948.9|323
1594618500000|2020-07-13 05:35:00|8951|8949.5|8951.2|8949.7|8951.7|8950.2|8950.8|8949.3|221
1594618800000|2020-07-13 05:40:00|8951.3|8949.8|8949.3|8947.8|8951.6|8950.1|8949.3|8947.8|191
1594619100000|2020-07-13 05:45:00|8949.2|8947.7|8950.3|8948.8|8951|8949.5|8949.1|8947.6|207
1594619400000|2020-07-13 05:50:00|8950.2|8948.7|8950.4|8948.9|8950.7|8949.2|8949.4|8947.9|193
1594619700000|2020-07-13 05:55:00|8950.3|8948.8|8949.1|8947.6|8950.7|8949.2|8949|8947.5|253
1594620000000|2020-07-13 06:00:00|8949|8947.5|8948.7|8947.2|8949.3|8947.8|8947.1|8945.6|413
1594620300000|2020-07-13 06:05:00|8948.8|8947.3|8949.4|8948.5|8950.1|8948.6|8948|8946.5|350
1594620600000|2020-07-13 06:10:00|8949.5|8948|8950.2|8948.7|8950.5|8949|8948.5|8947|439
1594620900000|2020-07-13 06:15:00|8950.1|8948.6|8950.2|8948.7|8951.2|8949.7|8949.6|8948.1|247
1594621200000|2020-07-13 06:20:00|8950.3|8948.8|8951.1|8950.2|8951.4|8950.4|8949.1|8948|293
1594621500000|2020-07-13 06:25:00|8951.2|8950.3|8951.3|8950.4|8952.6|8951.7|8950.8|8949.7|475
1594621800000|2020-07-13 06:30:00|8951.4|8950.5|8950.9|8950|8952.1|8951.2|8950.5|8949.3|295
1594622100000|2020-07-13 06:35:00|8951|8950.1|8952.3|8951.4|8954.1|8952.8|8949.8|8948.7|542
1594622400000|2020-07-13 06:40:00|8952.1|8951.2|8950.9|8950|8952.8|8951.7|8950|8949.1|317
1594622700000|2020-07-13 06:45:00|8950.7|8949.8|8950.6|8949.7|8951.3|8950.4|8948.5|8947.6|345
1594623000000|2020-07-13 06:50:00|8950.5|8949.6|8949.5|8948.6|8950.9|8949.9|8949.2|8948.1|360
1594623300000|2020-07-13 06:55:00|8949.1|8948.2|8951|8949.5|8951.8|8950.6|8948.8|8947.6|368
1594623600000|2020-07-13 07:00:00|8951.1|8949.6|8950|8949.1|8952.9|8951.9|8949.1|8947.9|532
1594623900000|2020-07-13 07:05:00|8949.9|8949|8953.7|8952.8|8956.5|8955.4|8949.9|8949|820
1594624200000|2020-07-13 07:10:00|8953.6|8952.7|8958.3|8957.4|8959.9|8959|8952.4|8951.5|641
1594624500000|2020-07-13 07:15:00|8958.6|8957.1|8963.3|8961.8|8965.2|8963.9|8958.3|8957|673
1594624800000|2020-07-13 07:20:00|8963|8962.1|8960.8|8959.9|8963.3|8962.4|8959.4|8958.5|581
1594625100000|2020-07-13 07:25:00|8960.9|8960|8957.3|8956.4|8961.4|8960.5|8955.7|8954.8|768
1594625400000|2020-07-13 07:30:00|8957.4|8956.5|8960.7|8959.8|8960.8|8959.9|8953.7|8952.8|653
1594625700000|2020-07-13 07:35:00|8960.6|8959.7|8961.9|8961|8963.9|8963|8960.6|8959.7|511
1594626000000|2020-07-13 07:40:00|8962|8961.1|8965.2|8964.3|8966.4|8965.4|8962|8961.1|622
1594626300000|2020-07-13 07:45:00|8965.3|8964.4|8965.3|8964.4|8967.3|8966.1|8964.4|8963.4|624
1594626600000|2020-07-13 07:50:00|8965.4|8964.5|8965|8964.1|8966.3|8965.4|8964.3|8963.1|444
1594626900000|2020-07-13 07:55:00|8964.9|8964|8966.4|8965.5|8968.3|8967.4|8964.9|8964|505
1594627200000|2020-07-13 08:00:00|8966.5|8965.6|8967.8|8966.9|8970.1|8969.1|8966.3|8965.4|667
1594627500000|2020-07-13 08:05:00|8967.7|8966.8|8966.3|8965.4|8969.5|8968.6|8964.7|8963.8|676
1594627800000|2020-07-13 08:10:00|8966.4|8965.5|8968.9|8968|8969|8968.1|8966.3|8965.4|485
1594628100000|2020-07-13 08:15:00|8969|8968.1|8968.3|8967.4|8971.8|8970.9|8968.3|8967.4|514
1594628400000|2020-07-13 08:20:00|8968.2|8967.3|8968.5|8967.6|8970|8969.1|8967.3|8966.4|567
1594628700000|2020-07-13 08:25:00|8968.4|8967.5|8969.2|8968.3|8971.2|8970.3|8967|8966.1|491
1594629000000|2020-07-13 08:30:00|8969.1|8968.2|8966.9|8966|8971.1|8970|8966.4|8965.5|613
1594629300000|2020-07-13 08:35:00|8966.8|8965.9|8965.3|8964.4|8967.1|8966.2|8963.9|8963|458
1594629600000|2020-07-13 08:40:00|8965.4|8964.5|8964.7|8963.8|8966.5|8965.6|8963|8962.1|369
1594629900000|2020-07-13 08:45:00|8964.6|8963.7|8968.7|8967.8|8970|8969.1|8964.1|8963.2|533
1594630200000|2020-07-13 08:50:00|8969|8967.5|8972.7|8971.8|8973.3|8972.4|8968.7|8967.5|422
1594630500000|2020-07-13 08:55:00|8972.6|8971.7|8969.9|8969|8977|8976.1|8969.8|8968.9|596
1594630800000|2020-07-13 09:00:00|8969.7|8968.8|8974.2|8973.3|8975.5|8974.6|8969.5|8968.6|607
1594631100000|2020-07-13 09:05:00|8974.1|8973.2|8975.6|8974.7|8976.2|8975.3|8973.3|8972.4|458
1594631400000|2020-07-13 09:10:00|8975.5|8974.6|8975.9|8975|8977.1|8976.2|8973.1|8972.2|336
1594631700000|2020-07-13 09:15:00|8975.8|8974.9|8976|8975.1|8978.2|8977.3|8973.8|8972.7|521
1594632000000|2020-07-13 09:20:00|8976.1|8975.2|8978|8977.1|8979.5|8978.4|8975.2|8974.3|466
1594632300000|2020-07-13 09:25:00|8978.3|8977.4|8977.7|8976.8|8980.6|8979.7|8976.3|8975.4|401
1594632600000|2020-07-13 09:30:00|8977.6|8976.7|8982.2|8981.3|8982.3|8981.4|8977.5|8976.6|475
1594632900000|2020-07-13 09:35:00|8982.3|8981.4|8983.8|8982.9|8985.7|8984.6|8981.3|8980.4|469
1594633200000|2020-07-13 09:40:00|8983.7|8982.8|8979|8978.1|8984.4|8983.5|8978.5|8977.6|460
1594633500000|2020-07-13 09:45:00|8979.1|8978.2|8977.2|8976.3|8980.3|8979.4|8977|8976.1|414
1594633800000|2020-07-13 09:50:00|8977.3|8976.4|8977.7|8976.8|8979.4|8978.5|8976.6|8975.5|447
1594634100000|2020-07-13 09:55:00|8977.8|8976.9|8979.4|8978.5|8980.2|8979.3|8976.7|8975.7|513
1594634400000|2020-07-13 10:00:00|8979.3|8978.4|8977.1|8976.2|8982.7|8981.6|8976.1|8975.2|567
1594634700000|2020-07-13 10:05:00|8977|8976.1|8977.9|8977|8979.5|8978.6|8975.8|8974.9|472
1594635000000|2020-07-13 10:10:00|8977.8|8976.9|8983|8982.1|8983.1|8982.2|8977.6|8976.7|392
1594635300000|2020-07-13 10:15:00|8983.2|8982.3|8982.4|8981.5|8985.5|8984.6|8980.4|8979.5|477
1594635600000|2020-07-13 10:20:00|8982.5|8981.6|8982.3|8980.8|8984|8983.1|8980.7|8979.8|446
1594635900000|2020-07-13 10:25:00|8982|8981.1|8985.4|8984.5|8986.6|8985.7|8981.7|8980.8|373
1594636200000|2020-07-13 10:30:00|8985.3|8984.4|8989.9|8989|8991.1|8990|8983.7|8982.7|583
1594636500000|2020-07-13 10:35:00|8989.7|8988.8|8987.5|8986.6|8990.2|8989.1|8987.1|8985.9|343
1594636800000|2020-07-13 10:40:00|8987.4|8986.5|8992.7|8991.8|8993.5|8992.6|8985.6|8984.6|391
1594637100000|2020-07-13 10:45:00|8992.9|8992|8988.6|8987.7|8992.9|8992|8988.3|8987.2|398
1594637400000|2020-07-13 10:50:00|8988.7|8987.8|8993.3|8991.8|8993.7|8992.8|8987.2|8986|543
1594637700000|2020-07-13 10:55:00|8993.2|8991.7|8989|8988.1|8993.8|8992.9|8987.8|8986.9|549
1594638000000|2020-07-13 11:00:00|8988.9|8988|8991.2|8990.3|8992.7|8991.8|8988.5|8987.5|542
1594638300000|2020-07-13 11:05:00|8991.1|8990.2|8989.9|8989|8991.7|8990.8|8988.1|8987|476
1594638600000|2020-07-13 11:10:00|8989.8|8988.9|8994.8|8993.9|8995.5|8994.6|8989.1|8988.2|643
1594638900000|2020-07-13 11:15:00|8994.9|8994|8990.3|8989.4|8996.2|8995.3|8990.3|8989.4|545
1594639200000|2020-07-13 11:20:00|8990.4|8989.5|8987.2|8986.3|8991.9|8991|8986.7|8985.8|513
1594639500000|2020-07-13 11:25:00|8987.3|8986.4|8990.5|8989.6|8991.5|8990.6|8987.2|8986.3|470
1594639800000|2020-07-13 11:30:00|8990.4|8989.5|8992.4|8991.5|8992.5|8991.6|8989.5|8988.6|433
1594640100000|2020-07-13 11:35:00|8992.6|8991.7|8994.5|8993.6|8994.9|8993.8|8992.3|8991.3|461
1594640400000|2020-07-13 11:40:00|8994.6|8993.7|8992.2|8991.3|8995.5|8994.6|8990.8|8989.9|438
1594640700000|2020-07-13 11:45:00|8992.3|8991.4|8996.5|8995.6|8998.1|8997.2|8992.3|8991.4|465
1594641000000|2020-07-13 11:50:00|8996.6|8995.7|8995.9|8994.4|8997.5|8996.3|8994.6|8993.4|547
1594641300000|2020-07-13 11:55:00|8995.6|8994.7|8993.3|8991.8|8996.7|8995.6|8992.6|8991.7|502
1594641600000|2020-07-13 12:00:00|8993.4|8991.9|8995|8993.5|8995.8|8994.5|8992.8|8991.4|566
1594641900000|2020-07-13 12:05:00|8995.1|8993.6|8995.5|8994.6|8996.3|8995|8993.4|8992.3|335
1594642200000|2020-07-13 12:10:00|8995.2|8994.3|8994.5|8993|8995.3|8994.3|8992.8|8991.4|409
1594642500000|2020-07-13 12:15:00|8994.1|8993.2|8993.2|8992.3|8994.9|8993.9|8992.2|8991|482
1594642800000|2020-07-13 12:20:00|8993.1|8992.2|8991.8|8990.9|8993.7|8992.6|8990.6|8989.5|397
1594643100000|2020-07-13 12:25:00|8991.9|8991|8993.7|8992.8|8994.6|8993.7|8990.7|8989.6|509
1594643400000|2020-07-13 12:30:00|8993.8|8992.9|8995.2|8993.7|8995.9|8995|8990.6|8989.4|566
1594643700000|2020-07-13 12:35:00|8995.3|8993.8|8995.3|8994.4|8995.7|8994.6|8992.8|8991.7|381
1594644000000|2020-07-13 12:40:00|8995.4|8994.5|8993.1|8992.2|8995.7|8994.5|8991.7|8990.6|419
1594644300000|2020-07-13 12:45:00|8993.2|8992.3|8988.2|8986.7|8993.8|8992.7|8986.7|8985.6|484
1594644600000|2020-07-13 12:50:00|8988.3|8986.8|8989.3|8987.8|8989.9|8988.6|8987.3|8986.1|293
1594644900000|2020-07-13 12:55:00|8989.2|8987.7|8986.6|8985.1|8989.4|8987.9|8986.4|8985.1|475
1594645200000|2020-07-13 13:00:00|8986.1|8985.2|8987.3|8985.8|8988.6|8987.7|8986|8984.8|404
1594645500000|2020-07-13 13:05:00|8986.8|8985.9|8985.9|8984.4|8988.8|8987.7|8984.2|8982.9|505
1594645800000|2020-07-13 13:10:00|8985.6|8984.7|8985.2|8984.3|8986.1|8984.9|8983.4|8982.3|488
1594646100000|2020-07-13 13:15:00|8985.3|8984.4|8985.7|8984.8|8986.7|8985.5|8984|8982.9|438
1594646400000|2020-07-13 13:20:00|8986|8984.5|8986.5|8985.6|8987.7|8986.5|8984.4|8983.2|428
1594646700000|2020-07-13 13:25:00|8986.6|8985.7|8989.4|8988.5|8989.8|8988.6|8984.9|8983.7|534
1594647000000|2020-07-13 13:30:00|8989.6|8988.1|8993.4|8992.5|8995.3|8994.1|8988.3|8987.4|899
1594647300000|2020-07-13 13:35:00|8993.3|8992.4|8998.3|8996.8|8998.7|8997.5|8991.1|8990.1|850
1594647600000|2020-07-13 13:40:00|8998.1|8997.2|8996.4|8995.5|8999.5|8998.3|8996.2|8995.1|721
1594647900000|2020-07-13 13:45:00|8996.7|8995.8|8996.2|8994.7|8999.1|8997.9|8994.4|8993.2|774
1594648200000|2020-07-13 13:50:00|8996.1|8994.6|8996.4|8995.5|8999.3|8998.1|8994.9|8993.7|764
1594648500000|2020-07-13 13:55:00|8996.5|8995.6|8999.1|8998.2|9001|8999.9|8995.5|8994.3|653
1594648800000|2020-07-13 14:00:00|8999|8998.1|8999.3|8998.4|8999.7|8998.6|8995.7|8994.3|722
1594649100000|2020-07-13 14:05:00|8999.4|8998.5|8998.4|8997.5|9000.8|8999.9|8997.8|8996.5|623
1594649400000|2020-07-13 14:10:00|8998.3|8997.4|8995.3|8994.4|8998.5|8997.5|8994.5|8993.2|542
1594649700000|2020-07-13 14:15:00|8995.4|8994.5|8996.6|8995.7|8997.4|8996.1|8993.6|8992.2|537
1594650000000|2020-07-13 14:20:00|8996.5|8995.6|8996.9|8995.4|8997.3|8996.2|8995.1|8994.1|399
1594650300000|2020-07-13 14:25:00|8997|8995.5|8994|8993.1|8997|8995.9|8993.4|8992.2|622
1594650600000|2020-07-13 14:30:00|8994.1|8993.2|8996.9|8995.4|8997.8|8996.3|8993.3|8991.9|533
1594650900000|2020-07-13 14:35:00|8997|8995.5|8999.4|8997.9|9000.3|8999|8994.5|8993.3|778
1594651200000|2020-07-13 14:40:00|8999.5|8998|9004.7|9003.8|9006.3|9005.4|8999.1|8997.6|685
1594651500000|2020-07-13 14:45:00|9005|9004.1|9004.2|9002.7|9006.2|9005.1|9002|9001|636
1594651800000|2020-07-13 14:50:00|9004.3|9002.8|9005.3|9004.4|9006.3|9005|9003.6|9002.4|665
1594652100000|2020-07-13 14:55:00|9005.5|9004|9008.9|9008|9015.2|9014.3|9005.5|9004|1027
1594652400000|2020-07-13 15:00:00|9008.8|9007.9|9007.2|9006.3|9012.6|9011.7|9006.4|9005.5|824
1594652700000|2020-07-13 15:05:00|9007.1|9006.2|9004.6|9003.7|9007.6|9006.7|9003.7|9002.7|539
1594653000000|2020-07-13 15:10:00|9004.5|9003.6|9007.2|9005.7|9007.2|9006.1|9003.7|9002.6|393
1594653300000|2020-07-13 15:15:00|9006.8|9005.9|9007.3|9006.4|9008.7|9007.5|9005.7|9004.7|652
1594653600000|2020-07-13 15:20:00|9007.4|9006.5|9013.5|9012|9013.8|9012.6|9007|9006|605
1594653900000|2020-07-13 15:25:00|9013.6|9012.1|9009.1|9008.2|9013.6|9012.1|9008.1|9007|639
1594654200000|2020-07-13 15:30:00|9009.5|9008|9005.3|9004.4|9009.5|9008.5|9004.6|9003.4|613
1594654500000|2020-07-13 15:35:00|9005.4|9004.5|9005.4|9003.9|9006.5|9005.4|9004.6|9003.6|461
1594654800000|2020-07-13 15:40:00|9004.9|9004|9009.1|9008.2|9009.5|9008.6|9004.2|9003|443
1594655100000|2020-07-13 15:45:00|9009.2|9008.3|9010.4|9009.5|9011.4|9010.4|9007.4|9006.2|532
1594655400000|2020-07-13 15:50:00|9010.3|9009.4|9009.7|9008.8|9011|9009.9|9008.6|9007.7|397
1594655700000|2020-07-13 15:55:00|9009.9|9009|9010.8|9009.9|9013.3|9012.1|9009.5|9008.5|493
1594656000000|2020-07-13 16:00:00|9010.9|9010|9012.5|9011.6|9012.7|9011.8|9009.5|9008.6|549
1594656300000|2020-07-13 16:05:00|9013|9011.5|9013.2|9012.3|9014.1|9013|9012.2|9010.9|484
1594656600000|2020-07-13 16:10:00|9013.5|9012|9015.1|9014.2|9016.6|9015.4|9013.1|9012|458
1594656900000|2020-07-13 16:15:00|9015|9014.1|9013.7|9012.8|9015.3|9014.4|9012.9|9012|324
1594657200000|2020-07-13 16:20:00|9013.6|9012.7|9015.6|9014.7|9016.5|9015.4|9013.5|9012.5|492
1594657500000|2020-07-13 16:25:00|9015.5|9014.6|9016.5|9015|9018.2|9017.1|9015.2|9013.9|378
1594657800000|2020-07-13 16:30:00|9016.1|9015.2|9015|9014.1|9016.6|9015.5|9014.1|9013.2|385
1594658100000|2020-07-13 16:35:00|9015.3|9013.8|9014.7|9013.8|9015.5|9014.4|9013.8|9012.8|333
1594658400000|2020-07-13 16:40:00|9014.5|9013.6|9012.8|9011.9|9015.1|9013.9|9012.5|9011.3|335
1594658700000|2020-07-13 16:45:00|9012.7|9011.8|9013|9012.1|9015.6|9014.6|9012.7|9011.6|387
1594659000000|2020-07-13 16:50:00|9012.8|9011.9|9013.5|9012.6|9015.1|9014.2|9012.6|9011.7|380
1594659300000|2020-07-13 16:55:00|9013.4|9012.5|9012.1|9011.2|9013.5|9012.6|9011.6|9010.7|412
1594659600000|2020-07-13 17:00:00|9012|9011.1|9011.9|9011|9013.7|9012.5|9011.6|9010.4|496
1594659900000|2020-07-13 17:05:00|9012|9010.5|9013.6|9012.7|9014.5|9013.6|9011.4|9010.2|339
1594660200000|2020-07-13 17:10:00|9013.7|9012.8|9015.6|9014.7|9015.7|9014.8|9013|9011.7|296
1594660500000|2020-07-13 17:15:00|9015.5|9014.6|9014.5|9013|9015.6|9014.7|9013.9|9012.8|276
1594660800000|2020-07-13 17:20:00|9014.4|9012.9|9016.6|9015.7|9017.5|9016.4|9013.9|9012.7|236
1594661100000|2020-07-13 17:25:00|9016.7|9015.8|9017.1|9016.2|9019.1|9018.2|9016.5|9015.5|356
1594661400000|2020-07-13 17:30:00|9017.6|9016.1|9020.1|9019.2|9021.4|9020.1|9015.9|9015|396
1594661700000|2020-07-13 17:35:00|9019.8|9018.9|9020.5|9019.6|9022.9|9021.6|9019.8|9018.7|480
1594662000000|2020-07-13 17:40:00|9020.6|9019.7|9021.2|9020.3|9021.9|9020.7|9020.1|9019.1|290
1594662300000|2020-07-13 17:45:00|9021|9020.1|9022.5|9021|9022.5|9021.4|9021|9019.9|207
1594662600000|2020-07-13 17:50:00|9022|9021.1|9022.5|9021|9022.5|9021.3|9021.2|9020.2|247
1594662900000|2020-07-13 17:55:00|9022.6|9021.1|9028.3|9026.8|9028.6|9027.3|9022.2|9021|394
1594663200000|2020-07-13 18:00:00|9028.2|9026.7|9029.8|9028.9|9031|9029.9|9026.6|9025.7|652
1594663500000|2020-07-13 18:05:00|9029.6|9028.7|9031.3|9030.4|9032.7|9031.7|9029.1|9028.2|621
1594663800000|2020-07-13 18:10:00|9031.4|9030.5|9031.2|9030.3|9033.3|9032.2|9030.3|9029.1|511
1594664100000|2020-07-13 18:15:00|9031.3|9030.4|9031|9030.1|9031.6|9030.7|9029.7|9028.6|470
1594664400000|2020-07-13 18:20:00|9030.9|9030|9030.5|9029.6|9031.9|9030.9|9029.4|9028.4|443
1594664700000|2020-07-13 18:25:00|9030.6|9029.7|9031.1|9029.6|9031.5|9030.6|9029.8|9028.5|495
1594665000000|2020-07-13 18:30:00|9031.3|9030.2|9032|9031.1|9034.4|9033.3|9031.3|9030.2|603
1594665300000|2020-07-13 18:35:00|9032.1|9031.2|9030.4|9028.9|9032.7|9031.8|9029|9027.9|481
1594665600000|2020-07-13 18:40:00|9030.2|9029.3|9029.6|9028.1|9031.3|9030.2|9028.9|9027.7|430
1594665900000|2020-07-13 18:45:00|9029.3|9028.4|9029.5|9028.6|9029.9|9029|9028|9027|360
1594666200000|2020-07-13 18:50:00|9029.6|9028.7|9028.7|9027.2|9029.8|9028.8|9028.3|9027.1|364
1594666500000|2020-07-13 18:55:00|9028.8|9027.3|9031|9030.1|9031.4|9030.2|9028.5|9027.2|415
1594666800000|2020-07-13 19:00:00|9031.2|9030.3|9030.4|9028.9|9032.7|9031.7|9029.1|9028|738
1594667100000|2020-07-13 19:05:00|9030|9029.1|9032.5|9031|9032.9|9031.8|9029.5|9028.4|791
1594667400000|2020-07-13 19:10:00|9032.6|9031.1|9034.5|9033.6|9035.4|9034.2|9031.2|9030.3|562
1594667700000|2020-07-13 19:15:00|9034.7|9033.8|9035|9033.5|9036.2|9034.9|9033.2|9032|531
1594668000000|2020-07-13 19:20:00|9035.1|9033.6|9036.5|9035.6|9037.3|9036.1|9034.5|9033.1|570
1594668300000|2020-07-13 19:25:00|9036.9|9035.4|9034.1|9032.6|9036.9|9035.7|9033.8|9032.5|564
1594668600000|2020-07-13 19:30:00|9033.7|9032.8|9037.7|9036.2|9039.5|9038|9033.3|9032.1|788
1594668900000|2020-07-13 19:35:00|9037.6|9036.1|9035.6|9034.7|9037.9|9036.7|9035.2|9034|769
1594669200000|2020-07-13 19:40:00|9035.7|9034.8|9037.6|9036.1|9038.2|9037.1|9035.2|9033.9|663
1594669500000|2020-07-13 19:45:00|9037.5|9036|9037.1|9036.2|9038.7|9037.6|9036.4|9035.3|640
1594669800000|2020-07-13 19:50:00|9037.2|9035.7|9036.5|9035.6|9037.7|9036.6|9035.2|9034|621
1594670100000|2020-07-13 19:55:00|9036.4|9035.5|9039.1|9038.2|9040.1|9038.6|9035.8|9034.7|710
1594670400000|2020-07-13 20:00:00|9039.6|9038.1|9036.9|9036|9040|9038.7|9036.7|9035.8|493
1594670700000|2020-07-13 20:05:00|9036.8|9035.9|9036.9|9035.4|9037.9|9036.8|9036.7|9035.3|333
1594671000000|2020-07-13 20:10:00|9036.6|9035.7|9036|9034.5|9037.5|9036.3|9035.6|9034.3|195
1594671300000|2020-07-13 20:15:00|9036.1|9034.6|9038.1|9036.6|9038.2|9036.8|9035|9033.9|205
1594671600000|2020-07-13 20:20:00|9038|9036.5|9038|9036.5|9039.7|9038.5|9037.6|9036.4|181
1594671900000|2020-07-13 20:25:00|9038.1|9036.6|9038.9|9037.4|9038.9|9037.8|9037.1|9035.7|173
1594672200000|2020-07-13 20:30:00|9038.8|9037.3|9037.1|9035.6|9038.8|9037.5|9036.8|9035.5|209
1594672500000|2020-07-13 20:35:00|9036.8|9035.9|9038.4|9036.9|9038.9|9037.5|9036.7|9035.4|155
1594672800000|2020-07-13 20:40:00|9038.3|9036.8|9038.6|9037.1|9039.4|9038.1|9037.5|9036|185
1594673100000|2020-07-13 20:45:00|9038.5|9037|9038.6|9037.1|9039.2|9037.7|9038.2|9036.7|245
1594673400000|2020-07-13 20:50:00|9038.7|9037.2|9037.1|9035.6|9038.7|9037.4|9037.1|9035.6|211
1594673700000|2020-07-13 20:55:00|9037.3|9035.8|9037.6|9033.6|9037.8|9036.5|9035.9|9033.4|363
1594674000000|2020-07-13 21:00:00|9037.2|9034.1|9034.6|9029.5|9038.7|9035.3|9033.3|9028.9|81
1594674300000|2020-07-13 21:05:00|9036.7|9027.6|9036.7|9030.5|9037.4|9033.5|9033.3|9027.1|149
1594674600000|2020-07-13 21:10:00|9036.8|9030.9|9036.3|9023.5|9038.3|9033.5|9035.1|9021.5|328
1594674900000|2020-07-13 21:15:00|9036.4|9023.6|9037.3|9027.8|9038.1|9029.5|9033.8|9023.1|418
1594675200000|2020-07-13 21:20:00|9037.2|9027.4|9036.4|9029.2|9037.4|9030.4|9034.1|9026.6|298
1594675500000|2020-07-13 21:25:00|9036.7|9028.4|9036.6|9029.3|9037.2|9030.9|9034|9027.4|326
1594675800000|2020-07-13 21:30:00|9036.3|9029.1|9037.8|9031.1|9039|9032.3|9035|9028.2|474
1594676100000|2020-07-13 21:35:00|9038.4|9031.2|9037.1|9030.7|9038.4|9031.7|9036.7|9029.7|355
1594676400000|2020-07-13 21:40:00|9037|9030.6|9038.3|9031.2|9040.1|9031.7|9036.9|9028.4|362
1594676700000|2020-07-13 21:45:00|9038.2|9031.1|9037|9031.1|9038.6|9032|9036.6|9029.6|345
1594677000000|2020-07-13 21:50:00|9037.1|9031.2|9038.2|9030.1|9040.3|9034.1|9036.8|9029.1|577
1594677300000|2020-07-13 21:55:00|9037.9|9030.3|9038.2|9030.9|9039.2|9032.6|9037.6|9029.4|392
1594677600000|2020-07-13 22:00:00|9038.1|9031|9037.7|9035.3|9042.4|9035.8|9037|9029.4|781
1594677900000|2020-07-13 22:05:00|9038.1|9035|9036.2|9034.7|9038.1|9035.6|9035.6|9033.7|438
1594678200000|2020-07-13 22:10:00|9036.5|9035|9035.2|9033.7|9037.4|9035.2|9035|9033.1|413
1594678500000|2020-07-13 22:15:00|9035.3|9033.8|9035.3|9033.8|9035.9|9034.3|9034.6|9033.1|196
1594678800000|2020-07-13 22:20:00|9035.2|9033.7|9035.6|9034.1|9036.4|9034.9|9035|9033.5|278
1594679100000|2020-07-13 22:25:00|9035.7|9034.2|9034.9|9033.4|9035.9|9034.4|9034.4|9032.7|143
1594679400000|2020-07-13 22:30:00|9034.8|9033.3|9034.5|9033|9035.8|9034.1|9034.3|9032.7|236
1594679700000|2020-07-13 22:35:00|9034.6|9033.1|9034.6|9033.1|9034.8|9033.3|9033.6|9031.9|147
1594680000000|2020-07-13 22:40:00|9034.5|9033|9034.2|9032.7|9035.5|9033.2|9033.9|9032.1|151
1594680300000|2020-07-13 22:45:00|9034|9032.5|9034.1|9032.6|9034.5|9032.8|9033.8|9032.2|123
1594680600000|2020-07-13 22:50:00|9034|9032.5|9035.2|9033.7|9035.8|9034|9034|9032.5|225
1594680900000|2020-07-13 22:55:00|9035.3|9033.8|9035.5|9034|9035.9|9034.3|9034.7|9032.7|176
1594681200000|2020-07-13 23:00:00|9035.6|9034.1|9035.3|9033.8|9035.6|9034.1|9034.7|9033.1|162
1594681500000|2020-07-13 23:05:00|9035.2|9033.7|9035.7|9034.2|9036.4|9034.9|9034.7|9033|219
1594681800000|2020-07-13 23:10:00|9035.6|9034.1|9037.1|9035.6|9038.1|9036|9035.3|9033.8|177
1594682100000|2020-07-13 23:15:00|9037|9035.5|9037.3|9035.8|9037.5|9036|9036.2|9034.7|126
1594682400000|2020-07-13 23:20:00|9037.4|9035.9|9035.4|9033.9|9037.8|9036.3|9035.1|9033.6|187
1594682700000|2020-07-13 23:25:00|9035.3|9033.8|9035.4|9033.9|9035.6|9034.1|9035.3|9033.8|127
1594683000000|2020-07-13 23:30:00|9035.3|9033.8|9036.6|9035.1|9036.7|9035.2|9035.2|9033.7|179
1594683300000|2020-07-13 23:35:00|9036.5|9035|9037.1|9035.6|9037.8|9036.3|9036.5|9035|201
1594683600000|2020-07-13 23:40:00|9037|9035.5|9036.3|9034.8|9037.7|9036.2|9036.1|9034.6|141
1594683900000|2020-07-13 23:45:00|9036.4|9034.9|9037.4|9035.9|9038.2|9036.7|9036.4|9034.9|165
1594684200000|2020-07-13 23:50:00|9037.3|9035.8|9038.6|9037.1|9038.7|9037.2|9036.5|9035|206
1594684500000|2020-07-13 23:55:00|9038.7|9037.2|9039.2|9037.7|9040.2|9039|9038.6|9037.1|218
1594684800000|2020-07-14 00:00:00|9039.3|9037.8|9043.4|9041.9|9044.3|9042.8|9038.2|9036.7|426
1594685100000|2020-07-14 00:05:00|9043.3|9041.8|9042.3|9040.8|9043.6|9042.1|9041.8|9040.3|305
1594685400000|2020-07-14 00:10:00|9042.4|9040.9|9041.5|9040|9043.4|9041.9|9040.9|9039.4|304
1594685700000|2020-07-14 00:15:00|9041.4|9039.9|9040.8|9039.3|9042|9040.6|9040.5|9039.2|248
1594686000000|2020-07-14 00:20:00|9041|9039.5|9042.2|9040.7|9043.4|9042|9040.3|9038.9|292
1594686300000|2020-07-14 00:25:00|9042.3|9040.8|9041.1|9039.6|9042.3|9040.8|9040|9038.5|234
1594686600000|2020-07-14 00:30:00|9040.9|9039.4|9042.9|9041.4|9043.2|9041.7|9040.2|9039|229
1594686900000|2020-07-14 00:35:00|9043.1|9041.6|9043.1|9041.6|9044|9042.5|9042.8|9041.3|185
1594687200000|2020-07-14 00:40:00|9043|9041.5|9042.4|9040.9|9043.4|9041.9|9042.1|9040.6|173
1594687500000|2020-07-14 00:45:00|9042.3|9040.8|9042.5|9041|9043.1|9041.6|9042.3|9040.8|116
1594687800000|2020-07-14 00:50:00|9042.6|9041.1|9042.4|9040.9|9043.7|9042.5|9042.3|9040.8|276
1594688100000|2020-07-14 00:55:00|9042.8|9041.3|9042.4|9040.9|9043.5|9042|9042.1|9040.6|240
1594688400000|2020-07-14 01:00:00|9042|9041.1|9042.1|9040.6|9044.4|9042.9|9041.2|9039.7|395
1594688700000|2020-07-14 01:05:00|9042.2|9040.7|9043|9041.5|9043.8|9042.3|9042|9040.5|295
1594689000000|2020-07-14 01:10:00|9042.9|9041.4|9042.5|9041|9043.8|9042.3|9042.5|9041|189
1594689300000|2020-07-14 01:15:00|9042.4|9040.9|9042.5|9041|9042.9|9041.4|9041.6|9040.1|243
1594689600000|2020-07-14 01:20:00|9042.4|9040.9|9043.1|9041.6|9043.4|9041.9|9041.7|9040.2|298
1594689900000|2020-07-14 01:25:00|9043|9041.5|9042.4|9040.9|9043.7|9042.2|9041.9|9040.4|321
1594690200000|2020-07-14 01:30:00|9042.3|9040.8|9040.8|9039.3|9042.5|9041|9040.5|9039|300
1594690500000|2020-07-14 01:35:00|9040.9|9039.4|9038.8|9037.3|9040.9|9039.4|9038.7|9037.2|278
1594690800000|2020-07-14 01:40:00|9039|9037.5|9038.1|9036.6|9039.4|9037.9|9037.6|9036.1|205
1594691100000|2020-07-14 01:45:00|9038.2|9036.7|9038.4|9036.9|9039.2|9037.7|9037.4|9036.2|321
1594691400000|2020-07-14 01:50:00|9038.5|9037|9038.8|9037.3|9039.3|9038|9038|9036.7|384
1594691700000|2020-07-14 01:55:00|9038.9|9037.4|9039.3|9037.8|9039.9|9038.6|9038.4|9036.9|415
1594692000000|2020-07-14 02:00:00|9039.2|9037.7|9038|9036.5|9039.2|9037.8|9037|9035.5|376
1594692300000|2020-07-14 02:05:00|9037.9|9036.4|9039.6|9038.1|9039.7|9038.2|9037|9035.5|350
1594692600000|2020-07-14 02:10:00|9039.5|9038|9041|9039.5|9041.1|9039.6|9039|9037.5|493
1594692900000|2020-07-14 02:15:00|9040.9|9039.4|9040.5|9039|9041.7|9040.3|9040.2|9038.7|253
1594693200000|2020-07-14 02:20:00|9040.4|9038.9|9039.9|9038.4|9040.9|9039.4|9039.5|9038.2|350
1594693500000|2020-07-14 02:25:00|9040|9038.5|9040.5|9039.6|9041.1|9039.8|9039.6|9038.1|291
1594693800000|2020-07-14 02:30:00|9040.6|9039.7|9041.3|9039.8|9041.5|9040|9039.9|9038.7|309
1594694100000|2020-07-14 02:35:00|9041.2|9039.7|9040.9|9039.4|9041.4|9040|9040.1|9038.7|341
1594694400000|2020-07-14 02:40:00|9041|9039.5|9040.1|9038.6|9041|9039.8|9039.4|9037.9|213
1594694700000|2020-07-14 02:45:00|9040|9038.5|9039.2|9037.7|9040.3|9038.8|9039|9037.5|148
1594695000000|2020-07-14 02:50:00|9039.1|9037.6|9037.6|9036.1|9039.2|9037.7|9037.3|9036|167
1594695300000|2020-07-14 02:55:00|9037.7|9036.2|9039.3|9037.8|9039.8|9038.3|9037.1|9035.9|285
1594695600000|2020-07-14 03:00:00|9039.4|9037.9|9038.4|9036.9|9040|9038.5|9038.3|9036.8|292
1594695900000|2020-07-14 03:05:00|9038.5|9037|9038.1|9036.6|9038.7|9037.5|9037.9|9036.4|256
1594696200000|2020-07-14 03:10:00|9038|9036.5|9037.2|9035.7|9038.3|9036.9|9036.9|9035.4|201
1594696500000|2020-07-14 03:15:00|9037.3|9035.8|9036.3|9034.8|9037.5|9036|9036.1|9034.7|146
1594696800000|2020-07-14 03:20:00|9036|9035.1|9036.7|9035.2|9037.2|9035.7|9035.9|9034.5|196
1594697100000|2020-07-14 03:25:00|9036.6|9035.1|9036.3|9034.8|9037|9035.6|9035.7|9034.2|173
1594697400000|2020-07-14 03:30:00|9036.4|9034.9|9036.6|9035.1|9036.8|9035.5|9036|9034.7|184
1594697700000|2020-07-14 03:35:00|9036.8|9035.3|9037.6|9036.1|9038|9036.7|9036.4|9035.1|204
1594698000000|2020-07-14 03:40:00|9037.7|9036.2|9037.8|9036.3|9038.6|9037.1|9037.3|9035.9|175
1594698300000|2020-07-14 03:45:00|9037.7|9036.2|9036.4|9034.9|9038.5|9037.3|9036.4|9034.9|229
1594698600000|2020-07-14 03:50:00|9036.3|9034.8|9036.7|9035.2|9037|9035.7|9036|9034.5|165
1594698900000|2020-07-14 03:55:00|9036.4|9035.5|9036.1|9034.6|9037|9035.7|9035.6|9034.4|172
1594699200000|2020-07-14 04:00:00|9036|9034.5|9035.7|9034.2|9036.3|9035.1|9035.2|9033.8|184
1594699500000|2020-07-14 04:05:00|9035.6|9034.1|9035.8|9034.3|9036|9034.8|9034.7|9033.6|130
1594699800000|2020-07-14 04:10:00|9035.9|9034.4|9036.9|9035.4|9037.3|9035.8|9035.8|9034.3|192
1594700100000|2020-07-14 04:15:00|9037.1|9035.6|9036.7|9035.2|9037.3|9036|9036.1|9034.8|194
1594700400000|2020-07-14 04:20:00|9036.6|9035.1|9036.3|9034.8|9037.5|9036.2|9035.9|9034.6|164
1594700700000|2020-07-14 04:25:00|9036.4|9034.9|9037.1|9035.6|9037.3|9036.2|9036|9034.7|168
1594701000000|2020-07-14 04:30:00|9037|9035.5|9037|9035.5|9037.6|9036.1|9036.4|9034.9|203
1594701300000|2020-07-14 04:35:00|9036.9|9035.4|9037.2|9035.7|9037.4|9036.2|9036.5|9035.3|113
1594701600000|2020-07-14 04:40:00|9037.3|9035.8|9037|9035.5|9037.7|9036.5|9036.8|9035.5|126
1594701900000|2020-07-14 04:45:00|9037.1|9035.6|9037.6|9036.1|9038.1|9036.6|9036.6|9035.2|183
1594702200000|2020-07-14 04:50:00|9037.5|9036|9037|9035.5|9037.9|9036.4|9036.5|9035.2|155
1594702500000|2020-07-14 04:55:00|9037.1|9035.6|9036.8|9035.3|9037.8|9036.4|9036.7|9035.2|186
1594702800000|2020-07-14 05:00:00|9036.7|9035.2|9035.1|9033.6|9037.1|9035.8|9034.8|9033.6|265
1594703100000|2020-07-14 05:05:00|9035|9034.1|9036.5|9035|9036.7|9035.2|9034.8|9033.6|188
1594703400000|2020-07-14 05:10:00|9036.4|9034.9|9037.5|9036|9038.1|9036.7|9036.3|9034.8|207
1594703700000|2020-07-14 05:15:00|9036.9|9035.8|9036.2|9035.3|9037.5|9036.3|9036|9034.8|239
1594704000000|2020-07-14 05:20:00|9036.5|9035|9037.8|9036.3|9038|9036.6|9035.6|9034.3|207
1594704300000|2020-07-14 05:25:00|9037.7|9036.2|9037.4|9035.9|9037.9|9036.5|9036.9|9035.7|162
1594704600000|2020-07-14 05:30:00|9037.5|9036|9037|9035.5|9037.5|9036.2|9036|9034.6|230
1594704900000|2020-07-14 05:35:00|9036.9|9035.4|9037.2|9035.7|9037.6|9036.1|9036.3|9035|222
1594705200000|2020-07-14 05:40:00|9037.1|9035.6|9036.7|9035.2|9037.7|9036.2|9035.9|9034.9|227
1594705500000|2020-07-14 05:45:00|9036.8|9035.3|9036.9|9035.4|9037.2|9035.8|9035.9|9034.4|230
1594705800000|2020-07-14 05:50:00|9036.6|9035.7|9037.6|9036.1|9038.2|9037.2|9036.2|9034.9|247
1594706100000|2020-07-14 05:55:00|9037.5|9036|9038.3|9035.1|9039.2|9038|9037.1|9034.7|261
1594706400000|2020-07-14 06:00:00|9038.6|9034.8|9041.1|9039.6|9041.3|9039.8|9037|9032.4|553
1594706700000|2020-07-14 06:05:00|9041.2|9039.7|9044.1|9042.6|9045.6|9044.2|9040.4|9039.1|466
1594707000000|2020-07-14 06:10:00|9044|9042.5|9042.5|9041|9044.2|9043|9040.8|9039.3|495
1594707300000|2020-07-14 06:15:00|9042.4|9040.9|9044|9042.5|9045.2|9044|9041.8|9040.5|416
1594707600000|2020-07-14 06:20:00|9044.2|9042.7|9043.4|9041.9|9045.5|9044.3|9041.4|9039.9|480
1594707900000|2020-07-14 06:25:00|9043.5|9042|9042.6|9041.1|9044|9042.8|9041.1|9040|509
1594708200000|2020-07-14 06:30:00|9042.7|9041.2|9045|9044.1|9046.1|9045.2|9041.9|9040.6|486
1594708500000|2020-07-14 06:35:00|9044.9|9044|9044.2|9043.3|9047.3|9046.2|9043.2|9041.9|450
1594708800000|2020-07-14 06:40:00|9044.1|9043.2|9046.9|9045.4|9047.4|9046.2|9043.1|9042.2|441
1594709100000|2020-07-14 06:45:00|9046.5|9045.6|9049.3|9048.4|9050.4|9049.4|9046.5|9045.3|426
1594709400000|2020-07-14 06:50:00|9049.2|9048.3|9050.1|9048.6|9050.4|9049.1|9048.9|9047.8|251
1594709700000|2020-07-14 06:55:00|9050.2|9048.7|9048.4|9046.9|9050.3|9049.2|9047.6|9046.5|527
1594710000000|2020-07-14 07:00:00|9048|9047.1|9050.1|9049.2|9050.4|9049.5|9045.9|9044.8|744
1594710300000|2020-07-14 07:05:00|9050|9049.1|9045.7|9044.8|9050.5|9049.3|9045.6|9044.4|702
1594710600000|2020-07-14 07:10:00|9046.1|9045.2|9051.4|9049.9|9052.7|9051.7|9044.8|9043.7|668
1594710900000|2020-07-14 07:15:00|9051.3|9049.8|9049.6|9048.7|9055.5|9054.2|9049.4|9048.1|796
1594711200000|2020-07-14 07:20:00|9049.9|9048.4|9052.1|9050.6|9053.9|9052.9|9049.8|9048.4|796
1594711500000|2020-07-14 07:25:00|9051.9|9051|9049.8|9048.9|9053.2|9052.2|9047.5|9046.5|721
1594711800000|2020-07-14 07:30:00|9050|9049.1|9052.5|9051|9055.2|9054.2|9049|9048|713
1594712100000|2020-07-14 07:35:00|9052.4|9050.9|9051.4|9050.5|9052.5|9051.3|9048.5|9047.5|793
1594712400000|2020-07-14 07:40:00|9051.5|9050.6|9049.7|9048.8|9052.5|9051.6|9048.9|9047.7|914
1594712700000|2020-07-14 07:45:00|9049.6|9048.7|9050.4|9048.9|9054.3|9053|9049.6|9048.4|714
1594713000000|2020-07-14 07:50:00|9050.1|9049.2|9053.5|9052.6|9054|9052.8|9050.1|9048.9|670
1594713300000|2020-07-14 07:55:00|9053.8|9052.3|9050.3|9049.4|9055.6|9054.6|9050|9048.8|593
1594713600000|2020-07-14 08:00:00|9050.6|9049.1|9052.2|9051.3|9053.8|9052.8|9050.2|9049.1|734
1594713900000|2020-07-14 08:05:00|9052.3|9051.4|9052|9051.1|9054.7|9053.4|9051.4|9050.3|593
1594714200000|2020-07-14 08:10:00|9052.1|9051.2|9054.9|9054|9055.3|9054.2|9049.8|9048.9|648
1594714500000|2020-07-14 08:15:00|9055|9054.1|9056.7|9055.8|9059.4|9058|9054.9|9053.8|674
1594714800000|2020-07-14 08:20:00|9057|9055.5|9062.9|9062|9063.6|9062.7|9057|9055.5|546
1594715100000|2020-07-14 08:25:00|9063|9062.1|9063.6|9062.7|9065.5|9064.4|9061.6|9060.5|532
1594715400000|2020-07-14 08:30:00|9063.7|9062.8|9067.1|9066.2|9068.3|9067.4|9061.9|9061|621
1594715700000|2020-07-14 08:35:00|9067.2|9066.3|9064.4|9063.5|9067.9|9067|9064|9062.6|569
1594716000000|2020-07-14 08:40:00|9064.5|9063.6|9066.6|9065.7|9067.3|9066.1|9063.1|9062|574
1594716300000|2020-07-14 08:45:00|9066.7|9065.8|9067.2|9066.3|9070.3|9069.1|9066.3|9065.1|667
1594716600000|2020-07-14 08:50:00|9067.3|9066.4|9067.3|9066.4|9068.6|9067.5|9065.7|9064.8|623
1594716900000|2020-07-14 08:55:00|9067.4|9066.5|9062.1|9059.1|9067.7|9066.5|9059.8|9058.3|526
1594717200000|2020-07-14 09:00:00|9061.7|9057.8|9066.1|9064.6|9066.7|9065.8|9060.8|9057.8|822
1594717500000|2020-07-14 09:05:00|9065.7|9064.8|9069.6|9068.7|9070.3|9069|9065.1|9064|612
1594717800000|2020-07-14 09:10:00|9069.5|9068.6|9071.2|9069.7|9072.5|9071.3|9068.6|9067.4|659
1594718100000|2020-07-14 09:15:00|9071|9070.1|9072.9|9072|9074.3|9073.2|9068.7|9067.6|722
1594718400000|2020-07-14 09:20:00|9073.2|9071.7|9074.5|9073.6|9074.7|9073.6|9072.7|9071.5|516
1594718700000|2020-07-14 09:25:00|9074.4|9073.5|9077|9076.1|9077.3|9076.1|9073.8|9072.7|596
1594719000000|2020-07-14 09:30:00|9076.9|9076|9074.6|9073.7|9077.5|9076.3|9074.3|9073.4|613
1594719300000|2020-07-14 09:35:00|9074.7|9073.8|9079.9|9078.4|9086.2|9084.7|9072.3|9071.4|677
1594719600000|2020-07-14 09:40:00|9080|9078.5|9074.7|9073.8|9080.6|9079.2|9074.6|9073.5|656
1594719900000|2020-07-14 09:45:00|9075|9073.5|9076|9074.5|9076.9|9075.7|9072.9|9071.7|529
1594720200000|2020-07-14 09:50:00|9076.1|9074.6|9076.6|9075.1|9077.4|9076.5|9074.6|9073.7|473
1594720500000|2020-07-14 09:55:00|9076.3|9075.4|9074.9|9073.4|9080|9078.8|9073.6|9072.4|654
1594720800000|2020-07-14 10:00:00|9075|9073.5|9076.8|9075.9|9077.8|9076.7|9074.1|9073|665
1594721100000|2020-07-14 10:05:00|9076.9|9076|9078|9077.1|9078.6|9077.5|9075.7|9074.8|651
1594721400000|2020-07-14 10:10:00|9077.9|9077|9078.4|9076.9|9080.3|9079.3|9077|9075.9|523
1594721700000|2020-07-14 10:15:00|9078|9077.1|9076.4|9074.9|9078.4|9077.3|9075.6|9074.7|499
1594722000000|2020-07-14 10:20:00|9076.1|9075.2|9078.3|9077.4|9079.3|9078.2|9076.1|9075.1|528
1594722300000|2020-07-14 10:25:00|9078.5|9077.6|9076.3|9075.4|9079.4|9078.4|9076.2|9074.9|577
1594722600000|2020-07-14 10:30:00|9076.2|9075.3|9075|9074.1|9077.1|9076|9074.8|9073.9|492
1594722900000|2020-07-14 10:35:00|9074.8|9073.9|9074.6|9073.7|9076.3|9075.4|9073.2|9071.9|535
1594723200000|2020-07-14 10:40:00|9074.5|9073.6|9079.7|9078.2|9080.1|9078.9|9074|9073.1|720
1594723500000|2020-07-14 10:45:00|9079.4|9078.5|9078.9|9078|9080.5|9079.3|9078.5|9077.5|370
1594723800000|2020-07-14 10:50:00|9079|9078.1|9077.8|9076.9|9079.5|9078.5|9077.7|9076.8|535
1594724100000|2020-07-14 10:55:00|9077.9|9077|9080.3|9079.4|9084|9083.1|9077.6|9076.3|628
1594724400000|2020-07-14 11:00:00|9080.2|9079.3|9079.3|9078.4|9082.9|9081.6|9078.5|9077.6|499
1594724700000|2020-07-14 11:05:00|9079.4|9078.5|9075.8|9074.3|9080|9078.9|9074.5|9073.6|492
1594725000000|2020-07-14 11:10:00|9075.9|9074.4|9079.3|9078.4|9079.7|9078.5|9075.6|9074.4|480
1594725300000|2020-07-14 11:15:00|9079.8|9078.3|9079.1|9078.2|9081.9|9080.8|9078.5|9077.3|505
1594725600000|2020-07-14 11:20:00|9079.2|9078.3|9078.6|9077.7|9079.7|9078.8|9077|9075.9|381
1594725900000|2020-07-14 11:25:00|9078.5|9077.6|9081|9080.1|9082|9081.1|9078.5|9077.6|494
1594726200000|2020-07-14 11:30:00|9081.1|9080.2|9081.1|9080.2|9081.6|9080.6|9079.6|9078.7|451
1594726500000|2020-07-14 11:35:00|9081.2|9080.3|9081.7|9080.8|9083.4|9082.5|9080.8|9079.6|561
1594726800000|2020-07-14 11:40:00|9081.6|9080.7|9085.8|9084.3|9086.4|9085.5|9081.3|9080.4|522
1594727100000|2020-07-14 11:45:00|9085.7|9084.8|9083.8|9082.9|9088.5|9087.3|9083.1|9082.2|570
1594727400000|2020-07-14 11:50:00|9083.9|9083|9083.9|9082.4|9086.1|9085.1|9083.5|9082.3|481
1594727700000|2020-07-14 11:55:00|9083.6|9082.7|9081.1|9079.6|9083.7|9082.8|9080.9|9079.4|508
1594728000000|2020-07-14 12:00:00|9081.2|9079.7|9079.7|9078.8|9081.5|9080.4|9078.5|9077.6|608
1594728300000|2020-07-14 12:05:00|9079.8|9078.9|9075.8|9074.9|9079.8|9078.9|9072.7|9071.6|488
1594728600000|2020-07-14 12:10:00|9076|9074.5|9078.7|9077.2|9078.8|9077.7|9075.4|9074.5|443
1594728900000|2020-07-14 12:15:00|9078.8|9077.3|9079.6|9078.1|9080.5|9079.6|9078.5|9077.3|389
1594729200000|2020-07-14 12:20:00|9079.7|9078.2|9080.8|9079.9|9081.1|9080.2|9078.3|9077.2|438
1594729500000|2020-07-14 12:25:00|9080.9|9080|9078.3|9073.6|9081.2|9080.3|9077.6|9072.9|347
1594729800000|2020-07-14 12:30:00|9078.9|9073.1|9077.9|9077|9080.1|9078.6|9075.9|9072.6|678
1594730100000|2020-07-14 12:35:00|9078|9077.1|9082.6|9081.1|9083.2|9082.1|9077.7|9076.5|777
1594730400000|2020-07-14 12:40:00|9082.2|9081.3|9079.6|9078.7|9083|9082.1|9079.4|9078.3|719
1594730700000|2020-07-14 12:45:00|9079.4|9078.5|9082.5|9081.6|9083.8|9082.5|9077.7|9076.8|722
1594731000000|2020-07-14 12:50:00|9082.8|9081.3|9084.8|9083.3|9085.8|9084.6|9081.9|9080.6|553
1594731300000|2020-07-14 12:55:00|9084.9|9083.4|9088.3|9086.8|9088.9|9087.6|9083.8|9082.6|661
1594731600000|2020-07-14 13:00:00|9088.2|9086.7|9088.9|9087.4|9089.7|9088.5|9087|9085.7|696
1594731900000|2020-07-14 13:05:00|9088.6|9087.7|9092.6|9091.1|9094.8|9093.6|9088.3|9087.2|766
1594732200000|2020-07-14 13:10:00|9092.7|9091.2|9093.9|9092.4|9095.2|9094|9091|9090.1|688
1594732500000|2020-07-14 13:15:00|9093.8|9092.3|9093.6|9092.1|9095.1|9093.7|9092.6|9091.3|757
1594732800000|2020-07-14 13:20:00|9093.7|9092.2|9095.4|9093.9|9096.2|9094.9|9092.8|9091.4|581
1594733100000|2020-07-14 13:25:00|9095.3|9093.8|9103|9101.5|9104.1|9102.6|9094.6|9093.5|786
1594733400000|2020-07-14 13:30:00|9102.8|9101.3|9103|9101.5|9107.4|9106.1|9101|9099.5|1063
1594733700000|2020-07-14 13:35:00|9103.1|9101.6|9100.4|9098.9|9108.5|9107.2|9098.9|9097.7|979
1594734000000|2020-07-14 13:40:00|9100.5|9099|9100.4|9099.5|9102.6|9101.5|9098.9|9097.9|1054
1594734300000|2020-07-14 13:45:00|9100.5|9099.6|9101.7|9100.2|9104.5|9103.2|9098.4|9097.1|1036
1594734600000|2020-07-14 13:50:00|9101.8|9100.3|9106.9|9105.4|9110|9108.9|9101.4|9100.2|1127
1594734900000|2020-07-14 13:55:00|9107|9105.5|9105.1|9104.2|9110.3|9109|9104.1|9103.2|1016
1594735200000|2020-07-14 14:00:00|9105.6|9104.1|9106.9|9105.4|9110|9108.9|9104.9|9104|1089
1594735500000|2020-07-14 14:05:00|9107|9105.5|9106.4|9105.5|9108.9|9107.6|9105.9|9104.8|861
1594735800000|2020-07-14 14:10:00|9106.5|9105.6|9113.4|9111.9|9113.4|9112.4|9104.9|9103.8|898
1594736100000|2020-07-14 14:15:00|9113.3|9111.8|9105.7|9104.8|9113.3|9111.8|9105.3|9104.4|1011
1594736400000|2020-07-14 14:20:00|9105.8|9104.9|9101.4|9100.5|9106.3|9105.2|9099.4|9098.5|990
1594736700000|2020-07-14 14:25:00|9101.3|9100.4|9097|9096.1|9101.7|9100.7|9096.7|9095.2|924
1594737000000|2020-07-14 14:30:00|9097.1|9096.2|9094.6|9093.1|9097.6|9096.6|9091.7|9090.5|1083
1594737300000|2020-07-14 14:35:00|9094.5|9093|9097.9|9096.4|9097.9|9096.6|9093.5|9092.2|958
1594737600000|2020-07-14 14:40:00|9097.6|9096.7|9097.2|9096.3|9100.5|9099.4|9095.3|9094.3|1064
1594737900000|2020-07-14 14:45:00|9097.5|9096|9097.6|9096.1|9100.9|9099.6|9096.2|9095|1011
1594738200000|2020-07-14 14:50:00|9097.7|9096.2|9098.6|9097.7|9099.3|9098|9095.1|9093.9|913
1594738500000|2020-07-14 14:55:00|9098.9|9098|9098.4|9097.5|9101.9|9100.7|9097.3|9096.4|842
1594738800000|2020-07-14 15:00:00|9098.5|9097.6|9097.6|9096.1|9098.9|9098|9095|9093.6|755
1594739100000|2020-07-14 15:05:00|9097.7|9096.2|9095.5|9094|9100.2|9098.7|9094.7|9093.5|906
1594739400000|2020-07-14 15:10:00|9095.6|9094.1|9094.1|9093.2|9096.6|9095.1|9093.2|9091.9|850
1594739700000|2020-07-14 15:15:00|9094.2|9093.3|9094.4|9092.9|9096.7|9095.2|9093.3|9092.1|847
1594740000000|2020-07-14 15:20:00|9094.5|9093|9093.3|9092.4|9096.1|9094.7|9092.4|9091|773
1594740300000|2020-07-14 15:25:00|9093.6|9092.1|9091|9090.1|9093.6|9092.3|9090.4|9089.2|605
1594740600000|2020-07-14 15:30:00|9091.1|9090.2|9090.7|9089.8|9092.3|9090.9|9088.9|9087.5|727
1594740900000|2020-07-14 15:35:00|9090.8|9089.9|9091.1|9090.2|9091.7|9090.5|9088.3|9087.2|704
1594741200000|2020-07-14 15:40:00|9091.3|9090.4|9086.8|9085.3|9091.7|9090.6|9085.4|9084.4|690
1594741500000|2020-07-14 15:45:00|9086.9|9085.4|9088.8|9087.3|9090.3|9089.2|9086.5|9085.4|769
1594741800000|2020-07-14 15:50:00|9088.9|9087.4|9091.8|9090.9|9092.7|9091.6|9087.8|9086.6|561
1594742100000|2020-07-14 15:55:00|9091.7|9090.8|9092.8|9091.9|9093.8|9092.6|9091.2|9090|559
1594742400000|2020-07-14 16:00:00|9092.6|9091.7|9089.8|9088.9|9093.5|9092.3|9089.8|9088.9|469
1594742700000|2020-07-14 16:05:00|9089.9|9089|9090.3|9089.4|9091.9|9090.7|9089.7|9088.7|433
1594743000000|2020-07-14 16:10:00|9090.2|9089.3|9089.1|9088.2|9090.4|9089.5|9088.5|9087.3|383
1594743300000|2020-07-14 16:15:00|9089.2|9087.7|9085.5|9084.6|9089.8|9088.6|9085|9083.8|471
1594743600000|2020-07-14 16:20:00|9085.4|9084.5|9086.8|9085.9|9088.3|9087|9085.3|9084.3|518
1594743900000|2020-07-14 16:25:00|9086.9|9086|9088.9|9087.4|9089.4|9088.2|9085.8|9084.6|469
1594744200000|2020-07-14 16:30:00|9089|9087.5|9089|9087.5|9089.2|9088.1|9086.4|9085.4|402
1594744500000|2020-07-14 16:35:00|9089.1|9087.6|9090.3|9089.4|9090.7|9089.8|9087.3|9086.2|379
1594744800000|2020-07-14 16:40:00|9090.4|9089.5|9092.4|9090.9|9093.2|9092.3|9089.5|9088.6|532
1594745100000|2020-07-14 16:45:00|9092.3|9090.8|9090.6|9089.7|9092.6|9091.6|9090.6|9089.4|481
1594745400000|2020-07-14 16:50:00|9090.7|9089.8|9092.3|9091.4|9093.2|9092.1|9090.6|9089.5|472
1594745700000|2020-07-14 16:55:00|9092.2|9091.3|9088.7|9087.8|9092.5|9091.3|9087|9085.9|458
1594746000000|2020-07-14 17:00:00|9088.5|9087.6|9087.9|9087|9089.2|9088.3|9087.4|9086.3|592
1594746300000|2020-07-14 17:05:00|9088.1|9086.6|9088.4|9087.5|9089.4|9088.2|9087.6|9086.4|491
1594746600000|2020-07-14 17:10:00|9088.5|9087.6|9086.3|9084.8|9089|9088|9085.2|9084.3|436
1594746900000|2020-07-14 17:15:00|9086.4|9084.9|9082.4|9081.5|9086.4|9084.9|9081.5|9080.6|490
1594747200000|2020-07-14 17:20:00|9082.5|9081.6|9084.5|9083.6|9084.6|9083.7|9081.9|9081|396
1594747500000|2020-07-14 17:25:00|9084.3|9083.4|9082.5|9081|9084.8|9083.7|9081.8|9080.9|367
1594747800000|2020-07-14 17:30:00|9082.6|9081.1|9081.8|9080.9|9082.6|9081.5|9081|9080|334
1594748100000|2020-07-14 17:35:00|9081.9|9081|9080.5|9079.6|9082.2|9081.3|9080.4|9079.5|341
1594748400000|2020-07-14 17:40:00|9080.4|9079.5|9080.1|9079.2|9080.9|9080|9079.7|9078.5|388
1594748700000|2020-07-14 17:45:00|9080.2|9079.3|9078.3|9077.4|9080.7|9079.6|9078.2|9077.3|379
1594749000000|2020-07-14 17:50:00|9078.2|9077.3|9076.3|9075.4|9078.8|9077.9|9075.5|9074.6|254
1594749300000|2020-07-14 17:55:00|9076.2|9075.3|9077.6|9076.1|9078.4|9077.4|9075.3|9074.3|592
1594749600000|2020-07-14 18:00:00|9077.5|9076|9078.7|9077.2|9079.6|9078.1|9077.3|9075.8|769
1594749900000|2020-07-14 18:05:00|9078.5|9077|9080|9079.1|9081.5|9080.2|9078.4|9076.9|545
1594750200000|2020-07-14 18:10:00|9080.3|9078.8|9079.3|9077.8|9080.5|9079.1|9078.4|9077.2|594
1594750500000|2020-07-14 18:15:00|9079.2|9077.7|9077.5|9076.6|9080|9078.5|9077.3|9075.9|562
1594750800000|2020-07-14 18:20:00|9077.8|9076.3|9077.4|9075.9|9078.6|9077.3|9076.3|9075.1|438
1594751100000|2020-07-14 18:25:00|9077.1|9076.2|9076.4|9074.9|9078.2|9077.3|9075.8|9074.4|414
1594751400000|2020-07-14 18:30:00|9076.1|9075.2|9075.5|9074|9076.5|9075.3|9074.8|9073.6|453
1594751700000|2020-07-14 18:35:00|9075.6|9074.1|9074.6|9073.1|9075.6|9074.5|9074|9072.9|491
1594752000000|2020-07-14 18:40:00|9074.5|9073|9077.1|9075.6|9077.5|9076.4|9073.6|9072.4|412
1594752300000|2020-07-14 18:45:00|9076.9|9076|9078.6|9077.7|9079.1|9078|9076.1|9075.2|512
1594752600000|2020-07-14 18:50:00|9079.1|9077.6|9076.6|9075.1|9079.1|9077.6|9076.2|9075|281
1594752900000|2020-07-14 18:55:00|9076.7|9075.2|9074.6|9073.7|9077.1|9075.8|9074.2|9073.2|628
1594753200000|2020-07-14 19:00:00|9074.7|9073.8|9076.4|9074.9|9077.5|9076.4|9073.9|9072.8|752
1594753500000|2020-07-14 19:05:00|9076.3|9074.8|9076.3|9074.8|9076.5|9075.5|9074.4|9073|662
1594753800000|2020-07-14 19:10:00|9076.4|9074.9|9076.4|9074.9|9076.6|9075.5|9074.4|9073.2|417
1594754100000|2020-07-14 19:15:00|9076.5|9075|9076.4|9075.5|9077|9076|9075.4|9074.1|508
1594754400000|2020-07-14 19:20:00|9076.5|9075.6|9075.7|9074.8|9076.8|9075.6|9075.4|9074|382
1594754700000|2020-07-14 19:25:00|9076|9074.5|9076.4|9074.9|9076.5|9075.1|9073.7|9072.5|339
1594755000000|2020-07-14 19:30:00|9076.3|9074.8|9073.4|9071.9|9076.7|9075.2|9073.1|9071.8|417
1594755300000|2020-07-14 19:35:00|9073|9072.1|9074.4|9072.9|9075.7|9074.4|9073|9072|265
1594755600000|2020-07-14 19:40:00|9074.5|9073|9075|9073.5|9075.2|9074|9073.1|9072.2|387
1594755900000|2020-07-14 19:45:00|9075.2|9073.7|9076.6|9075.1|9076.9|9075.7|9074.4|9073.4|348
1594756200000|2020-07-14 19:50:00|9076.7|9075.2|9076.4|9074.9|9077.1|9075.7|9073.9|9072.6|460
1594756500000|2020-07-14 19:55:00|9076.5|9075|9074.9|9073.4|9077.4|9076|9074.3|9073.1|510
1594756800000|2020-07-14 20:00:00|9075.1|9073.6|9076.5|9075|9076.9|9075.8|9074.9|9073.6|260
1594757100000|2020-07-14 20:05:00|9076.6|9075.1|9075.8|9074.3|9076.9|9075.4|9075.2|9073.9|156
1594757400000|2020-07-14 20:10:00|9075.7|9074.2|9076.2|9074.7|9076.5|9075|9075|9073.6|198
1594757700000|2020-07-14 20:15:00|9076.3|9074.8|9077.5|9076|9077.7|9076.2|9076.1|9074.6|123
1594758000000|2020-07-14 20:20:00|9077.4|9075.9|9076.1|9074.6|9077.5|9076|9075.9|9074.4|95
1594758300000|2020-07-14 20:25:00|9076|9074.5|9077.1|9075.6|9077.7|9076.3|9075.9|9074.4|220
1594758600000|2020-07-14 20:30:00|9077.2|9075.7|9076.6|9075.1|9077.4|9075.9|9076.3|9074.8|196
1594758900000|2020-07-14 20:35:00|9076.7|9075.2|9079.4|9077.9|9079.5|9078.1|9076.4|9074.9|193
1594759200000|2020-07-14 20:40:00|9079.3|9077.8|9079.5|9078|9079.8|9078.4|9078.7|9077.4|175
1594759500000|2020-07-14 20:45:00|9079.4|9077.9|9080.2|9078.7|9080.2|9078.7|9078.1|9076.6|208
1594759800000|2020-07-14 20:50:00|9080.1|9078.6|9079.4|9077.9|9080.4|9079.3|9079.4|9077.9|174
1594760100000|2020-07-14 20:55:00|9079.6|9078.1|9082.7|9079.7|9089.2|9080.5|9079.4|9074.1|528
1594760400000|2020-07-14 21:00:00|9083.3|9078.9|9081.5|9074|9089.7|9080.3|9081.4|9070.8|87
1594760700000|2020-07-14 21:05:00|9080.6|9072.5|9082|9069.2|9084|9073.8|9080.6|9066|155
1594761000000|2020-07-14 21:10:00|9082.2|9068|9081.9|9065.1|9083.3|9073.3|9080.1|9063.1|540
1594761300000|2020-07-14 21:15:00|9079.3|9065.3|9078.6|9069.3|9081.1|9070.4|9077.2|9065.2|282
1594761600000|2020-07-14 21:20:00|9078.3|9069.4|9077|9069.5|9079.8|9070.4|9076.5|9067.2|284
1594761900000|2020-07-14 21:25:00|9076.9|9069.6|9077.2|9070.3|9079.3|9071.2|9076.3|9068.4|440
1594762200000|2020-07-14 21:30:00|9077.1|9070|9082.5|9076.1|9084.8|9077.6|9077.1|9069.7|497
1594762500000|2020-07-14 21:35:00|9082.1|9075.8|9085.4|9076.7|9086.3|9078.9|9081.6|9075|317
1594762800000|2020-07-14 21:40:00|9085.5|9077|9087.9|9078.4|9088.8|9081.4|9084.7|9075.3|612
1594763100000|2020-07-14 21:45:00|9087.8|9078.3|9086.7|9079.5|9088.5|9080.3|9085.7|9077.6|400
1594763400000|2020-07-14 21:50:00|9087.1|9079|9086.2|9080|9088.2|9080.2|9085.2|9076.5|1156
1594763700000|2020-07-14 21:55:00|9086.4|9079.7|9083.3|9075.5|9087.8|9081.7|9082.3|9073.4|850
1594764000000|2020-07-14 22:00:00|9083.5|9074.5|9079.6|9076.7|9084.4|9078.9|9078.6|9073.5|917
1594764300000|2020-07-14 22:05:00|9079.2|9076.8|9079.1|9076.9|9080.7|9078.3|9078.2|9076.2|284
1594764600000|2020-07-14 22:10:00|9079.4|9076.8|9078.6|9076.4|9079.4|9077.7|9077.5|9075.3|288
1594764900000|2020-07-14 22:15:00|9078.2|9076.7|9078.1|9076.6|9079.2|9077.4|9076.8|9074.8|287
1594765200000|2020-07-14 22:20:00|9077.5|9076|9078.4|9076.9|9079.3|9077.7|9077.2|9075.2|338
1594765500000|2020-07-14 22:25:00|9078.3|9076.8|9078.5|9077|9079.1|9077.4|9077.5|9075.9|297
1594765800000|2020-07-14 22:30:00|9078.6|9077.1|9077.3|9075.8|9080|9078.5|9077.2|9075.1|483
1594766100000|2020-07-14 22:35:00|9077.2|9075.7|9077.8|9076.3|9078.5|9076.8|9076.8|9074.9|227
1594766400000|2020-07-14 22:40:00|9077.7|9076.2|9077.1|9075.6|9078.6|9076.5|9076.8|9075.1|242
1594766700000|2020-07-14 22:45:00|9077.2|9075.7|9077.2|9075.7|9078.7|9076.7|9076.3|9074.8|317
1594767000000|2020-07-14 22:50:00|9077.1|9075.6|9075|9073.5|9077.6|9076.1|9074.7|9073.2|249
1594767300000|2020-07-14 22:55:00|9075.1|9073.6|9076|9074.5|9076.4|9074.6|9074.6|9073.1|218
1594767600000|2020-07-14 23:00:00|9075.4|9073.9|9076.2|9074.7|9076.6|9074.9|9075.2|9073.6|144
1594767900000|2020-07-14 23:05:00|9076.1|9074.6|9076.2|9074.7|9077.4|9075.9|9076.1|9074.6|174
1594768200000|2020-07-14 23:10:00|9076.3|9074.8|9076.2|9074.7|9076.6|9075|9075.6|9074|133
1594768500000|2020-07-14 23:15:00|9076.4|9074.9|9077|9075.5|9077.2|9075.7|9076.1|9074.6|207
1594768800000|2020-07-14 23:20:00|9077.1|9075.6|9077.7|9076.2|9077.8|9076.3|9076.6|9075.1|195
1594769100000|2020-07-14 23:25:00|9077.8|9076.3|9077.9|9076.4|9078.2|9076.7|9077.4|9075.9|159
1594769400000|2020-07-14 23:30:00|9078|9076.5|9078.3|9076.8|9078.6|9077.1|9077.7|9076.2|154
1594769700000|2020-07-14 23:35:00|9078.2|9076.7|9078.6|9077.1|9078.9|9077.4|9077.5|9076|169
1594770000000|2020-07-14 23:40:00|9078.5|9077|9078.8|9077.3|9079.5|9078|9078|9076.5|175
1594770300000|2020-07-14 23:45:00|9078.7|9077.2|9078.2|9076.7|9078.9|9077.4|9078.1|9076.6|159
1594770600000|2020-07-14 23:50:00|9078.3|9076.8|9078.1|9076.6|9078.9|9077.4|9078|9076.5|148
1594770900000|2020-07-14 23:55:00|9078.2|9076.7|9078.8|9077.3|9079.5|9078|9078|9076.5|166
1594771200000|2020-07-15 00:00:00|9078.9|9077.4|9076.3|9074.8|9079.1|9077.6|9076|9074.5|281
1594771500000|2020-07-15 00:05:00|9076.2|9074.7|9077.6|9076.1|9078.6|9077.1|9075.8|9074.3|437
1594771800000|2020-07-15 00:10:00|9077.4|9075.9|9078.1|9076.6|9078.9|9077.4|9076.6|9075.1|450
1594772100000|2020-07-15 00:15:00|9077.9|9076.4|9077.8|9076.3|9078.5|9077|9077.5|9076|233
1594772400000|2020-07-15 00:20:00|9077.9|9076.4|9077.3|9075.8|9078.4|9076.9|9076.2|9074.7|287
1594772700000|2020-07-15 00:25:00|9077.2|9075.7|9077.1|9075.6|9078.4|9076.9|9076.8|9075.3|388
1594773000000|2020-07-15 00:30:00|9077|9075.5|9078.2|9076.7|9078.7|9077.2|9076.7|9075.2|340
1594773300000|2020-07-15 00:35:00|9078.3|9076.8|9077.6|9076.1|9078.3|9076.8|9076.9|9075.4|272
1594773600000|2020-07-15 00:40:00|9077.5|9076|9078.2|9076.7|9078.3|9076.8|9077.2|9075.7|228
1594773900000|2020-07-15 00:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.4|9075.9|252
1594774200000|2020-07-15 00:50:00|9078.2|9076.7|9076.4|9074.9|9078.7|9077.2|9076.3|9074.8|261
1594774500000|2020-07-15 00:55:00|9076.5|9075|9078.2|9076.7|9078.6|9077.1|9076.2|9074.7|221
1594774800000|2020-07-15 01:00:00|9078.1|9076.6|9077.3|9075.8|9078.4|9076.9|9076.9|9075.4|252
1594775100000|2020-07-15 01:05:00|9077.2|9075.7|9077.5|9076|9078.1|9076.6|9077.2|9075.7|251
1594775400000|2020-07-15 01:10:00|9077.6|9076.1|9077.2|9075.7|9078.1|9076.6|9076.9|9075.4|204
1594775700000|2020-07-15 01:15:00|9077.3|9075.8|9075.6|9074.1|9077.3|9075.8|9073.9|9072.4|300
1594776000000|2020-07-15 01:20:00|9075.7|9074.2|9075.2|9073.7|9075.7|9074.2|9074.3|9072.8|186
1594776300000|2020-07-15 01:25:00|9075.3|9073.8|9074.4|9072.9|9076|9074.5|9073.9|9072.4|351
1594776600000|2020-07-15 01:30:00|9074.3|9072.8|9074.5|9073|9075.7|9074.2|9072.4|9070.9|538
1594776900000|2020-07-15 01:35:00|9074.4|9072.9|9073.3|9071.8|9075.1|9073.6|9072.8|9071.3|388
1594777200000|2020-07-15 01:40:00|9073.4|9071.9|9072.8|9071.3|9074.3|9072.8|9071.9|9070.4|358
1594777500000|2020-07-15 01:45:00|9072.7|9071.2|9070.8|9069.3|9073.5|9072|9070.3|9068.8|485
1594777800000|2020-07-15 01:50:00|9071|9069.5|9071|9069.5|9071.4|9070|9069.9|9068.5|410
1594778100000|2020-07-15 01:55:00|9070.9|9069.4|9071.6|9070.1|9072|9070.5|9070.8|9069.3|325
1594778400000|2020-07-15 02:00:00|9071.4|9069.9|9071.7|9070.2|9072.6|9071.1|9070.6|9069.1|332
1594778700000|2020-07-15 02:05:00|9071.6|9070.1|9069.6|9068.1|9072|9070.5|9069.4|9067.9|326
1594779000000|2020-07-15 02:10:00|9069.5|9068|9069.2|9067.7|9070|9068.5|9068.4|9067.1|290
1594779300000|2020-07-15 02:15:00|9069.1|9067.6|9068.4|9066.9|9069.4|9067.9|9068.2|9066.7|238
1594779600000|2020-07-15 02:20:00|9068.5|9067|9068.7|9067.2|9069.4|9067.9|9067.7|9066.2|310
1594779900000|2020-07-15 02:25:00|9068.6|9067.1|9069.1|9068.2|9069.7|9068.5|9067.8|9066.5|238
1594780200000|2020-07-15 02:30:00|9069.2|9068.3|9070.4|9068.9|9070.7|9069.3|9069.2|9067.7|201
1594780500000|2020-07-15 02:35:00|9070.5|9069|9069.8|9068.3|9070.7|9069.2|9069.5|9068.2|271
1594780800000|2020-07-15 02:40:00|9069.7|9068.2|9069.4|9067.9|9069.9|9068.6|9067.9|9066.4|389
1594781100000|2020-07-15 02:45:00|9069.3|9067.8|9068.6|9067.1|9069.6|9068.1|9067.5|9066.1|295
1594781400000|2020-07-15 02:50:00|9068.7|9067.2|9068|9066.5|9068.9|9067.5|9067.7|9066.3|149
1594781700000|2020-07-15 02:55:00|9068.1|9066.6|9068.9|9067.4|9070.3|9068.8|9067.7|9066.2|265
1594782000000|2020-07-15 03:00:00|9068.8|9067.3|9070.3|9068.8|9071.1|9069.8|9068.8|9067.3|326
1594782300000|2020-07-15 03:05:00|9070.2|9068.7|9069.6|9068.1|9070.9|9069.7|9069.2|9068|315
1594782600000|2020-07-15 03:10:00|9069.7|9068.2|9069.7|9068.2|9069.9|9068.6|9068.5|9067|262
1594782900000|2020-07-15 03:15:00|9069.6|9068.1|9071.5|9070|9071.9|9070.4|9069.3|9067.8|313
1594783200000|2020-07-15 03:20:00|9071.6|9070.1|9070.5|9069|9071.9|9070.6|9070.1|9068.6|252
1594783500000|2020-07-15 03:25:00|9070.6|9069.1|9070.9|9069.4|9071.6|9070.1|9070.4|9068.9|232
1594783800000|2020-07-15 03:30:00|9071|9069.5|9071.2|9069.7|9071.6|9070.3|9070.6|9069.1|277
1594784100000|2020-07-15 03:35:00|9071.1|9069.6|9070.7|9069.2|9071.4|9069.9|9070|9068.8|270
1594784400000|2020-07-15 03:40:00|9070.9|9069.4|9070.4|9068.9|9071.3|9069.8|9070.4|9068.9|181
1594784700000|2020-07-15 03:45:00|9070.5|9069|9069.4|9067.9|9070.6|9069.1|9068.9|9067.4|274
1594785000000|2020-07-15 03:50:00|9069.3|9067.8|9068.6|9067.1|9069.7|9068.2|9068.1|9066.9|241
1594785300000|2020-07-15 03:55:00|9068.7|9067.2|9069|9067.5|9069.3|9068.2|9068.4|9067.1|166
1594785600000|2020-07-15 04:00:00|9068.9|9067.4|9068.8|9067.3|9069|9067.8|9067.6|9066.5|166
1594785900000|2020-07-15 04:05:00|9068.6|9067.7|9068.5|9067|9069.1|9067.9|9068.2|9066.8|124
1594786200000|2020-07-15 04:10:00|9068.4|9066.9|9067.9|9067|9068.8|9067.5|9067.8|9066.5|136
1594786500000|2020-07-15 04:15:00|9067.8|9066.9|9068.4|9066.9|9068.9|9067.6|9067.6|9066.4|145
1594786800000|2020-07-15 04:20:00|9068.3|9066.8|9067|9066.1|9068.4|9067.3|9066.8|9065.7|215
1594787100000|2020-07-15 04:25:00|9066.9|9066|9065.9|9064.4|9067.1|9066.2|9065.1|9063.9|195
1594787400000|2020-07-15 04:30:00|9065.8|9064.3|9066.7|9065.2|9067|9065.8|9065.3|9064.1|262
1594787700000|2020-07-15 04:35:00|9066.6|9065.1|9066.1|9065.2|9066.9|9065.7|9066|9064.9|122
1594788000000|2020-07-15 04:40:00|9066.2|9065.3|9064.9|9064|9066.5|9065.5|9064.9|9063.7|200
1594788300000|2020-07-15 04:45:00|9065|9064.1|9065.7|9064.8|9066.1|9064.9|9064.7|9063.4|252
1594788600000|2020-07-15 04:50:00|9065.9|9064.4|9066.1|9064.6|9066.9|9065.8|9065.7|9064.4|174
1594788900000|2020-07-15 04:55:00|9066.2|9064.7|9064|9062.5|9066.2|9065.1|9062.5|9061.2|304
1594789200000|2020-07-15 05:00:00|9063.9|9062.4|9062.7|9061.2|9064.4|9063.3|9060.2|9058.7|362
1594789500000|2020-07-15 05:05:00|9062.4|9061.5|9063.3|9061.8|9063.7|9062.6|9062.1|9060.9|185
1594789800000|2020-07-15 05:10:00|9063.4|9061.9|9063.9|9062.4|9064.6|9063.4|9063.1|9061.8|193
1594790100000|2020-07-15 05:15:00|9063.8|9062.3|9063.2|9061.7|9064|9062.7|9062.8|9061.6|163
1594790400000|2020-07-15 05:20:00|9063.1|9061.6|9063.1|9061.6|9063.4|9062.1|9061.9|9060.8|155
1594790700000|2020-07-15 05:25:00|9063.2|9061.7|9062|9061.1|9063.5|9062.3|9061.8|9060.5|261
1594791000000|2020-07-15 05:30:00|9061.9|9061|9062.3|9060.8|9062.8|9061.3|9061.5|9060|197
1594791300000|2020-07-15 05:35:00|9062.2|9060.7|9062.1|9060.6|9062.5|9061|9061|9059.7|218
1594791600000|2020-07-15 05:40:00|9061.9|9061|9062.6|9061.1|9062.8|9061.8|9061.3|9060|194
1594791900000|2020-07-15 05:45:00|9062.8|9061.3|9064|9062.5|9064.9|9063.6|9062.4|9061.2|244
1594792200000|2020-07-15 05:50:00|9064.1|9062.6|9065.2|9063.7|9066.1|9064.6|9063.4|9062.1|348
1594792500000|2020-07-15 05:55:00|9065.3|9063.8|9069.2|9061.3|9069.2|9064.5|9063.4|9061.3|358
1594792800000|2020-07-15 06:00:00|9068.8|9061|9064.8|9063.9|9068.8|9064.2|9060.9|9059.4|625
1594793100000|2020-07-15 06:05:00|9064.7|9063.8|9064.5|9063|9065.7|9064.7|9062.5|9061|482
1594793400000|2020-07-15 06:10:00|9064.7|9063.2|9062.5|9061.6|9065|9063.9|9062.4|9061.1|433
1594793700000|2020-07-15 06:15:00|9062.4|9061.5|9062|9061.1|9063.9|9062.4|9060.6|9059.1|450
1594794000000|2020-07-15 06:20:00|9061.9|9061|9061.1|9059.6|9063.3|9062.3|9060.9|9059.4|404
1594794300000|2020-07-15 06:25:00|9061.3|9059.8|9061.4|9059.9|9063.1|9062.1|9060.7|9059.4|469
1594794600000|2020-07-15 06:30:00|9061.1|9060.2|9060.5|9059.6|9061.4|9060.5|9058.4|9057.2|379
1594794900000|2020-07-15 06:35:00|9060.4|9059.5|9059.8|9058.9|9061.8|9060.9|9059.5|9058.6|408
1594795200000|2020-07-15 06:40:00|9060.1|9058.6|9060.2|9058.7|9060.5|9059.6|9057.8|9056.7|372
1594795500000|2020-07-15 06:45:00|9059.9|9059|9059.4|9058.5|9061.2|9060|9059|9057.7|467
1594795800000|2020-07-15 06:50:00|9059.7|9058.2|9059.2|9057.7|9060.8|9059.6|9059|9057.6|450
1594796100000|2020-07-15 06:55:00|9059.3|9057.8|9059.6|9058.1|9059.8|9058.7|9057|9055.8|488
1594796400000|2020-07-15 07:00:00|9059.7|9058.2|9053.8|9052.9|9060.2|9058.7|9052.7|9051.5|654
1594796700000|2020-07-15 07:05:00|9053.7|9052.8|9055.4|9054.5|9056.9|9055.8|9053|9051.9|865
1594797000000|2020-07-15 07:10:00|9055.3|9054.4|9054.7|9053.8|9056.3|9055.2|9053.9|9052.7|718
1594797300000|2020-07-15 07:15:00|9054.8|9053.9|9057.9|9056.4|9057.9|9056.8|9054.3|9053.4|653
1594797600000|2020-07-15 07:20:00|9058|9056.5|9058.4|9057.5|9060.3|9059.1|9057.2|9056.2|643
1594797900000|2020-07-15 07:25:00|9058.7|9057.2|9059.5|9058.6|9060.1|9059.1|9057.7|9056.5|449
1594798200000|2020-07-15 07:30:00|9059.4|9058.5|9061.3|9060.4|9061.9|9060.9|9058.5|9057.4|603
1594798500000|2020-07-15 07:35:00|9061.2|9060.3|9065.8|9064.9|9066.9|9065.9|9061.2|9060.1|673
1594798800000|2020-07-15 07:40:00|9065.9|9065|9073.2|9072.3|9074.4|9073.2|9062.7|9061.5|1009
1594799100000|2020-07-15 07:45:00|9073|9072.1|9070.9|9070|9073.4|9072.4|9070.2|9069.3|832
1594799400000|2020-07-15 07:50:00|9071|9070.1|9069.4|9068.5|9072.6|9071.5|9067.6|9066.4|840
1594799700000|2020-07-15 07:55:00|9069.3|9068.4|9071.8|9070.3|9072.8|9071.6|9068.5|9067.6|684
1594800000000|2020-07-15 08:00:00|9071.9|9070.4|9074.1|9072.6|9076.9|9075.6|9071.4|9070.3|761
1594800300000|2020-07-15 08:05:00|9074|9073.1|9074.4|9073.5|9075.7|9074.8|9073.3|9072.1|563
1594800600000|2020-07-15 08:10:00|9074.3|9073.4|9075.7|9074.8|9076.1|9075|9072.9|9072|557
1594800900000|2020-07-15 08:15:00|9075.8|9074.9|9074|9073.1|9075.9|9074.9|9073.7|9072.6|619
1594801200000|2020-07-15 08:20:00|9074.1|9073.2|9075.2|9073.7|9077.6|9076.4|9072.8|9071.7|591
1594801500000|2020-07-15 08:25:00|9074.9|9074|9067.6|9066.1|9076.8|9075.9|9065.9|9065|753
1594801800000|2020-07-15 08:30:00|9067.7|9066.2|9065.5|9064.6|9068.2|9066.7|9061.8|9060.8|788
1594802100000|2020-07-15 08:35:00|9065.4|9064.5|9066.9|9066|9069.6|9068.4|9065.4|9064.3|685
1594802400000|2020-07-15 08:40:00|9067|9066.1|9070.5|9069.6|9072.2|9071.1|9066.5|9065.3|637
1594802700000|2020-07-15 08:45:00|9070.4|9069.5|9071.1|9070.2|9071.4|9070.5|9068.3|9067.4|560
1594803000000|2020-07-15 08:50:00|9071.5|9070|9072|9071.1|9072.8|9071.8|9070.1|9069|601
1594803300000|2020-07-15 08:55:00|9072.2|9071.3|9073.3|9072.4|9075.4|9074.4|9071.5|9070.3|662
1594803600000|2020-07-15 09:00:00|9073.4|9072.5|9073|9071.5|9074.3|9073.4|9071.6|9070.5|609
1594803900000|2020-07-15 09:05:00|9072.7|9071.8|9069.3|9068.4|9072.8|9071.8|9067.3|9066.3|483
1594804200000|2020-07-15 09:10:00|9069.2|9068.3|9072.8|9071.3|9073.1|9072.2|9069.1|9068.2|485
1594804500000|2020-07-15 09:15:00|9072.7|9071.2|9072.8|9071.9|9074.6|9073.4|9071.7|9070.6|538
1594804800000|2020-07-15 09:20:00|9072.7|9071.8|9073.8|9072.9|9074.4|9073.5|9072.4|9071.3|462
1594805100000|2020-07-15 09:25:00|9073.9|9073|9073.6|9072.7|9074.6|9073.4|9071.9|9070.8|477
1594805400000|2020-07-15 09:30:00|9073.7|9072.8|9071.2|9070.3|9074.9|9073.8|9071.1|9070.1|657
1594805700000|2020-07-15 09:35:00|9071.1|9070.2|9070|9069.1|9072.6|9071.6|9068.6|9067.4|642
1594806000000|2020-07-15 09:40:00|9070.1|9069.2|9068.3|9067.4|9071.6|9070.4|9066.2|9065.3|524
1594806300000|2020-07-15 09:45:00|9068.4|9067.5|9064.5|9063.6|9069.5|9068.3|9064.3|9063.4|469
1594806600000|2020-07-15 09:50:00|9064.6|9063.7|9067.6|9066.7|9069.5|9068.5|9063.8|9062.9|541
1594806900000|2020-07-15 09:55:00|9067.5|9066.6|9067.2|9066.3|9068.5|9067.5|9066.3|9065.3|443
1594807200000|2020-07-15 10:00:00|9067.1|9066.2|9063.3|9062.4|9069.3|9068.4|9063.1|9062.2|417
1594807500000|2020-07-15 10:05:00|9063.2|9062.3|9063.7|9062.8|9065.8|9064.6|9062.8|9061.8|472
1594807800000|2020-07-15 10:10:00|9063.6|9062.7|9057.6|9056.7|9063.8|9062.9|9055.6|9054.5|791
1594808100000|2020-07-15 10:15:00|9057.5|9056.6|9056.4|9055.5|9058.9|9058|9055.8|9054.6|534
1594808400000|2020-07-15 10:20:00|9056.6|9055.1|9058.5|9057.6|9060.6|9059.7|9055.3|9054.4|467
1594808700000|2020-07-15 10:25:00|9058.6|9057.7|9060.8|9059.9|9062.3|9061.4|9058.1|9056.9|604
1594809000000|2020-07-15 10:30:00|9060.9|9060|9056.4|9055.5|9061.1|9060.2|9054.4|9053.5|557
1594809300000|2020-07-15 10:35:00|9056.5|9055.6|9053.5|9052.6|9056.8|9055.9|9053.1|9052.1|528
1594809600000|2020-07-15 10:40:00|9053.4|9052.5|9056.1|9055.2|9056.8|9055.9|9053|9052|567
1594809900000|2020-07-15 10:45:00|9056|9055.1|9057.7|9056.8|9058.8|9057.9|9051.6|9050.7|666
1594810200000|2020-07-15 10:50:00|9057.6|9056.7|9060.3|9059.4|9061.3|9060.2|9055.7|9054.8|587
1594810500000|2020-07-15 10:55:00|9060.5|9059.6|9062|9061.1|9062.9|9062|9059.5|9058.4|625
1594810800000|2020-07-15 11:00:00|9061.8|9060.9|9061.5|9060.6|9062.3|9061.4|9059.1|9058.2|617
1594811100000|2020-07-15 11:05:00|9061.6|9060.7|9060.5|9059.6|9062.1|9061.1|9058.7|9057.8|524
1594811400000|2020-07-15 11:10:00|9060.6|9059.7|9060.8|9059.3|9062.2|9061.2|9058.7|9057.4|484
1594811700000|2020-07-15 11:15:00|9060.7|9059.2|9062.3|9061.4|9062.7|9061.6|9059.2|9058|547
1594812000000|2020-07-15 11:20:00|9062.2|9061.3|9064.8|9063.9|9064.8|9063.9|9061|9060|670
1594812300000|2020-07-15 11:25:00|9064.7|9063.8|9062.4|9061.5|9065.2|9064.1|9062.1|9061.2|575
1594812600000|2020-07-15 11:30:00|9062.3|9061.4|9063|9062.1|9064.7|9063.8|9061.5|9060.6|482
1594812900000|2020-07-15 11:35:00|9063.1|9062.2|9062|9061.1|9064.2|9063.3|9060.9|9060|519
1594813200000|2020-07-15 11:40:00|9062.1|9061.2|9060.4|9059.5|9063.8|9062.9|9059.8|9058.5|377
1594813500000|2020-07-15 11:45:00|9060.6|9059.7|9063|9062.1|9063.7|9062.5|9059.8|9058.7|490
1594813800000|2020-07-15 11:50:00|9062.9|9062|9060.4|9059.5|9062.9|9062|9059.6|9058.4|557
1594814100000|2020-07-15 11:55:00|9060.3|9059.4|9055.9|9054.4|9060.7|9059.7|9055.4|9054.3|499
1594814400000|2020-07-15 12:00:00|9055.3|9054.5|9055.2|9054.3|9057.7|9056.8|9053.5|9052.6|545
1594814700000|2020-07-15 12:05:00|9055.1|9054.2|9053.2|9052.3|9055.9|9054.9|9052|9051.1|438
1594815000000|2020-07-15 12:10:00|9053.1|9052.2|9055.7|9054.2|9055.9|9054.8|9051.8|9050.7|597
1594815300000|2020-07-15 12:15:00|9054.9|9054|9055|9054.1|9055.8|9054.7|9052.3|9051.1|616
1594815600000|2020-07-15 12:20:00|9055.1|9054.2|9057.4|9056.5|9059.1|9058.2|9055.1|9053.9|492
1594815900000|2020-07-15 12:25:00|9057.8|9056.3|9057.6|9056.1|9058.8|9057.7|9055.7|9054.6|415
1594816200000|2020-07-15 12:30:00|9057.7|9056.2|9057.9|9057|9059.1|9058.2|9056.2|9055.1|395
1594816500000|2020-07-15 12:35:00|9058|9057.1|9060.5|9059.6|9061.6|9060.4|9056.4|9055.2|478
1594816800000|2020-07-15 12:40:00|9060.4|9059.5|9061.2|9060.3|9063|9062.1|9059.8|9058.8|439
1594817100000|2020-07-15 12:45:00|9061.3|9060.4|9057|9055.5|9062.2|9061|9054.2|9053.3|558
1594817400000|2020-07-15 12:50:00|9056.7|9055.8|9054.4|9053.5|9057.4|9056.1|9053.4|9052.5|360
1594817700000|2020-07-15 12:55:00|9054.2|9053.3|9050.5|9049.6|9054.2|9053.3|9050.2|9049.2|621
1594818000000|2020-07-15 13:00:00|9050.6|9049.7|9054.1|9053.2|9054.3|9053.4|9050.5|9049.6|566
1594818300000|2020-07-15 13:05:00|9054.2|9053.3|9054.8|9053.9|9056.7|9055.8|9051.5|9050.6|646
1594818600000|2020-07-15 13:10:00|9054.9|9054|9056|9052.5|9056|9054.9|9051.2|9050.3|570
1594818900000|2020-07-15 13:15:00|9055.9|9052.4|9051.2|9049.7|9056.4|9053.5|9050.6|9049.3|661
1594819200000|2020-07-15 13:20:00|9051.1|9050.3|9051.5|9050|9053.6|9052.4|9050.7|9049.6|580
1594819500000|2020-07-15 13:25:00|9051.3|9050.4|9049.9|9049|9052.9|9051.7|9049|9048.1|543
1594819800000|2020-07-15 13:30:00|9050|9049.1|9054.7|9053.8|9055.6|9054.7|9049.9|9048.9|936
1594820100000|2020-07-15 13:35:00|9054.8|9053.9|9055.1|9053.6|9056.8|9055.7|9051|9049.6|922
1594820400000|2020-07-15 13:40:00|9055|9053.5|9058.9|9057.4|9060.5|9059.6|9053|9051.9|745
1594820700000|2020-07-15 13:45:00|9058.7|9058|9065.2|9064.3|9065.3|9064.4|9058.6|9057.5|836
1594821000000|2020-07-15 13:50:00|9065.1|9064.2|9062.9|9062|9066.8|9065.6|9061.4|9060.1|920
1594821300000|2020-07-15 13:55:00|9063.1|9062.2|9065.5|9064.6|9066.3|9065.1|9062.4|9061.1|900
1594821600000|2020-07-15 14:00:00|9065.6|9064.7|9065.4|9064.5|9067.9|9066.7|9061.3|9059.8|887
1594821900000|2020-07-15 14:05:00|9065.3|9064.4|9065.3|9064.4|9067.4|9066.2|9064.8|9063.6|906
1594822200000|2020-07-15 14:10:00|9065.4|9064.5|9065.1|9064.2|9066.9|9065.8|9062.9|9061.6|941
1594822500000|2020-07-15 14:15:00|9065.4|9063.9|9062.5|9061|9065.5|9064.3|9058.5|9057|979
1594822800000|2020-07-15 14:20:00|9062.6|9061.1|9057.5|9056|9062.8|9061.6|9056.9|9056|798
1594823100000|2020-07-15 14:25:00|9057.2|9056.3|9058|9057.1|9058.7|9057.4|9054.5|9053.6|799
1594823400000|2020-07-15 14:30:00|9057.8|9056.9|9057.4|9056.5|9060.6|9059.5|9056.2|9055.3|719
1594823700000|2020-07-15 14:35:00|9057.2|9056.3|9054.8|9053.9|9057.2|9056.3|9053.2|9052.3|729
1594824000000|2020-07-15 14:40:00|9054.9|9054|9056.8|9055.9|9057.4|9056.4|9053.9|9053|676
1594824300000|2020-07-15 14:45:00|9056.5|9055.6|9054.3|9053.4|9056.9|9055.8|9054|9053.1|537
1594824600000|2020-07-15 14:50:00|9054.4|9053.5|9049.2|9048.3|9054.4|9053.5|9048.4|9047.3|702
1594824900000|2020-07-15 14:55:00|9049.1|9048.2|9046|9045.1|9050.9|9050|9045.3|9044.2|994
1594825200000|2020-07-15 15:00:00|9046.2|9045.3|9047.4|9046.5|9049.7|9048.7|9044.4|9043.4|920
1594825500000|2020-07-15 15:05:00|9047.5|9046.6|9059.3|9058.4|9059.8|9058.6|9047.5|9046.6|878
1594825800000|2020-07-15 15:10:00|9059.4|9058.5|9059.3|9058.4|9061.2|9060.3|9058.1|9057.2|542
1594826100000|2020-07-15 15:15:00|9059.2|9058.3|9063.3|9062.4|9065|9063.9|9059.1|9058.2|683
1594826400000|2020-07-15 15:20:00|9063.2|9062.3|9064|9063.1|9067.9|9067|9061.7|9060.7|731
1594826700000|2020-07-15 15:25:00|9064.1|9063.2|9062.5|9061.6|9065.1|9064.2|9061.8|9060.6|559
1594827000000|2020-07-15 15:30:00|9062.6|9061.7|9059.2|9058.3|9063.1|9061.9|9056.9|9056|644
1594827300000|2020-07-15 15:35:00|9059.1|9058.2|9064.7|9063.8|9065.1|9064.1|9059|9058.1|669
1594827600000|2020-07-15 15:40:00|9064.6|9063.7|9064.8|9063.9|9066.7|9065.8|9063.3|9062.1|707
1594827900000|2020-07-15 15:45:00|9065|9064.1|9065|9064.1|9068.3|9067.3|9064.7|9063.7|720
1594828200000|2020-07-15 15:50:00|9065.1|9064.2|9063.7|9062.8|9066.1|9064.8|9062.6|9061.7|571
1594828500000|2020-07-15 15:55:00|9063.6|9062.7|9063.4|9062.5|9064.8|9063.5|9062.2|9061.2|613
1594828800000|2020-07-15 16:00:00|9063.5|9062.6|9065.3|9064.4|9065.9|9064.8|9063|9061.8|624
1594829100000|2020-07-15 16:05:00|9065.4|9064.5|9067.9|9067|9069.4|9068.3|9063.4|9062.5|515
1594829400000|2020-07-15 16:10:00|9068|9067.1|9066|9065.1|9068.8|9067.7|9064.8|9063.9|466
1594829700000|2020-07-15 16:15:00|9065.9|9065|9063.3|9062.4|9068|9066.9|9063.2|9062|591
1594830000000|2020-07-15 16:20:00|9063.4|9062.5|9063.1|9062.2|9064.9|9064|9060.3|9059.3|452
1594830300000|2020-07-15 16:25:00|9063|9062.1|9064.6|9063.7|9064.8|9063.7|9062.1|9060.8|299
1594830600000|2020-07-15 16:30:00|9064.5|9063.6|9066.3|9065.4|9068.2|9067|9064|9063|448
1594830900000|2020-07-15 16:35:00|9066.2|9065.3|9066.6|9065.7|9067.6|9066.7|9065.1|9064.2|476
1594831200000|2020-07-15 16:40:00|9066.5|9065.6|9066.3|9064.8|9067.6|9066.7|9065.1|9064.1|427
1594831500000|2020-07-15 16:45:00|9066|9065.1|9066.1|9065.2|9068.1|9066.9|9065|9064.1|360
1594831800000|2020-07-15 16:50:00|9066|9065.1|9062.2|9061.3|9066.5|9065.6|9061.1|9060.2|367
1594832100000|2020-07-15 16:55:00|9062.3|9061.4|9064.2|9063.3|9064.2|9063.3|9059.9|9059|512
1594832400000|2020-07-15 17:00:00|9064.1|9063.2|9060.7|9059.8|9064.2|9063.3|9059.7|9058.8|523
1594832700000|2020-07-15 17:05:00|9060.8|9059.9|9060.1|9059.2|9061.9|9061|9059.6|9058.4|371
1594833000000|2020-07-15 17:10:00|9060.2|9059.3|9060.2|9059.3|9062.2|9061.1|9059.1|9058.2|503
1594833300000|2020-07-15 17:15:00|9060.1|9059.2|9058|9057.1|9061.3|9060.4|9056.1|9054.9|414
1594833600000|2020-07-15 17:20:00|9058.1|9057.2|9058.3|9057.4|9058.4|9057.5|9057|9056.1|283
1594833900000|2020-07-15 17:25:00|9058.7|9057.8|9059.4|9058.5|9060.2|9059.3|9058.7|9057.8|260
1594834200000|2020-07-15 17:30:00|9059.7|9058.2|9058.2|9057.3|9060.1|9059.2|9057|9056|251
1594834500000|2020-07-15 17:35:00|9058.3|9057.4|9059.3|9058.4|9059.7|9058.8|9058.1|9057.2|163
1594834800000|2020-07-15 17:40:00|9059.4|9058.5|9059.2|9058.3|9060.2|9059.3|9058.8|9057.8|215
1594835100000|2020-07-15 17:45:00|9059.1|9058.2|9060.5|9059.6|9060.7|9059.8|9058.7|9057.6|252
1594835400000|2020-07-15 17:50:00|9060.6|9059.7|9062|9061.1|9062.1|9061.2|9059.4|9058.5|337
1594835700000|2020-07-15 17:55:00|9061.9|9061|9065.2|9063|9065.4|9063.9|9061.4|9060.5|292
1594836000000|2020-07-15 18:00:00|9064.8|9063.3|9062.6|9061.7|9065.9|9064.7|9062.4|9061.5|510
1594836300000|2020-07-15 18:05:00|9062.7|9061.8|9062.8|9061.9|9063.5|9062.6|9062|9061|215
1594836600000|2020-07-15 18:10:00|9062.9|9062|9061.1|9060.2|9063.5|9062.4|9061|9060.1|217
1594836900000|2020-07-15 18:15:00|9061.2|9060.3|9061|9060.1|9062.3|9061.4|9060.6|9059.7|299
1594837200000|2020-07-15 18:20:00|9060.9|9060|9062.4|9061.5|9062.8|9061.8|9060.9|9060|349
1594837500000|2020-07-15 18:25:00|9062.5|9061.6|9064.5|9063.6|9064.5|9063.6|9062.1|9061|275
1594837800000|2020-07-15 18:30:00|9064.4|9063.5|9063|9062.1|9064.7|9063.8|9062.3|9061.2|299
1594838100000|2020-07-15 18:35:00|9062.9|9062|9064.6|9063.7|9065|9064.1|9062.6|9061.4|314
1594838400000|2020-07-15 18:40:00|9064.5|9063.6|9062.5|9061.6|9064.7|9063.8|9062.4|9061.5|280
1594838700000|2020-07-15 18:45:00|9062.4|9061.5|9063|9062.1|9063.2|9062.3|9061.8|9060.9|230
1594839000000|2020-07-15 18:50:00|9062.9|9062|9064.5|9063.6|9064.6|9063.7|9062.4|9061.5|272
1594839300000|2020-07-15 18:55:00|9064.4|9063.5|9066.3|9064.8|9067.3|9066.1|9064.4|9063.5|424
1594839600000|2020-07-15 19:00:00|9066.4|9064.9|9065|9064.1|9066.4|9065.4|9064.4|9063.5|477
1594839900000|2020-07-15 19:05:00|9065.1|9064.2|9063.3|9062.4|9066.1|9064.8|9063.3|9062.2|431
1594840200000|2020-07-15 19:10:00|9063.2|9062.3|9064.7|9063.8|9065.1|9064.2|9063.1|9062.1|408
1594840500000|2020-07-15 19:15:00|9064.8|9063.9|9063.4|9062.5|9065.9|9064.7|9063.4|9062.5|319
1594840800000|2020-07-15 19:20:00|9063.5|9062.6|9064.9|9064|9065.4|9064.4|9063.4|9062.3|258
1594841100000|2020-07-15 19:25:00|9065|9064.1|9064.5|9063.6|9065.8|9064.9|9064.5|9063.6|212
1594841400000|2020-07-15 19:30:00|9064.4|9063.5|9064.7|9063.8|9065|9064.1|9064.1|9063.2|233
1594841700000|2020-07-15 19:35:00|9064.6|9063.7|9065|9064.1|9065.7|9064.5|9064.4|9063.4|247
1594842000000|2020-07-15 19:40:00|9064.9|9064|9065.1|9063.6|9065.9|9064.6|9064.2|9063|370
1594842300000|2020-07-15 19:45:00|9064.8|9063.9|9064.6|9063.7|9065.6|9064.4|9064.3|9063.4|299
1594842600000|2020-07-15 19:50:00|9065|9063.5|9064.9|9063.4|9065.4|9064.4|9063.6|9062.6|311
1594842900000|2020-07-15 19:55:00|9064.7|9063.8|9062.8|9061.9|9065.3|9064.3|9062.6|9061.5|430
1594843200000|2020-07-15 20:00:00|9062.9|9062|9062.9|9062|9063.5|9062.3|9062|9060.8|241
1594843500000|2020-07-15 20:05:00|9062.7|9061.8|9064.3|9062.8|9064.3|9063.1|9062.3|9061.1|136
1594843800000|2020-07-15 20:10:00|9064.2|9062.7|9063.8|9062.3|9064.4|9063.2|9063.5|9062.3|147
1594844100000|2020-07-15 20:15:00|9063.9|9062.4|9064.2|9063.3|9064.5|9063.4|9063.4|9062.1|124
1594844400000|2020-07-15 20:20:00|9064|9063.1|9064.7|9063.2|9064.8|9063.6|9063.9|9062.5|121
1594844700000|2020-07-15 20:25:00|9064.6|9063.1|9065.5|9064|9065.6|9064.5|9064.3|9063|120
1594845000000|2020-07-15 20:30:00|9065.4|9063.9|9064.6|9063.7|9065.7|9064.2|9064.1|9062.7|173
1594845300000|2020-07-15 20:35:00|9064.7|9063.8|9063.9|9063|9065|9063.8|9063.5|9062.4|142
1594845600000|2020-07-15 20:40:00|9064|9063.1|9063.8|9062.3|9064.2|9063.1|9063|9061.7|149
1594845900000|2020-07-15 20:45:00|9063.9|9062.4|9063.6|9062.1|9065.1|9063.6|9063.6|9062.1|152
1594846200000|2020-07-15 20:50:00|9063.7|9062.2|9065.6|9064.1|9066|9064.5|9063.6|9062.1|167
1594846500000|2020-07-15 20:55:00|9065.4|9063.9|9068.2|9064.3|9069.6|9065.7|9065.4|9063.3|349
1594846800000|2020-07-15 21:00:00|9072.6|9060|9074.6|9060.6|9075.1|9062.6|9072.1|9059.5|64
1594847100000|2020-07-15 21:05:00|9076|9059.5|9071.5|9058.9|9077.1|9063.3|9070.5|9057.3|239
1594847400000|2020-07-15 21:10:00|9071.4|9059|9070.4|9061.8|9072.5|9062.7|9068.6|9058|243
1594847700000|2020-07-15 21:15:00|9070.3|9062.1|9071|9062.3|9071.6|9063.1|9068.9|9060.9|334
1594848000000|2020-07-15 21:20:00|9070.8|9062.4|9071.7|9062.2|9072.4|9063.3|9068.5|9060.2|379
1594848300000|2020-07-15 21:25:00|9071.8|9062.1|9071.7|9062.6|9072.9|9064|9069.9|9062|233
1594848600000|2020-07-15 21:30:00|9071.8|9062.5|9069.2|9062|9072.2|9063.2|9068.5|9059.9|334
1594848900000|2020-07-15 21:35:00|9069.1|9062.1|9069.8|9062.1|9071.8|9062.4|9067.3|9059.7|221
1594849200000|2020-07-15 21:40:00|9069.3|9062.2|9069.9|9062.4|9072.1|9063.3|9067.8|9060|291
1594849500000|2020-07-15 21:45:00|9069.7|9062.7|9069.8|9061.7|9071.4|9063.5|9067.8|9061|231
1594849800000|2020-07-15 21:50:00|9069.5|9062.1|9068.2|9062.2|9070.7|9063.6|9067.7|9060.4|366
1594850100000|2020-07-15 21:55:00|9068.3|9062.1|9068.8|9062.2|9070.6|9063|9066.9|9060.4|352
1594850400000|2020-07-15 22:00:00|9068.9|9062.1|9067|9064|9070.5|9064.3|9066.5|9060.7|606
1594850700000|2020-07-15 22:05:00|9067.4|9063.6|9067.3|9063.8|9068.3|9064.8|9066.6|9063.1|460
1594851000000|2020-07-15 22:10:00|9067.2|9063.6|9067.2|9063.9|9069.5|9064.5|9066.6|9063.1|444
1594851300000|2020-07-15 22:15:00|9067.1|9063.8|9067.4|9063.9|9068.4|9064.8|9066.4|9063.4|450
1594851600000|2020-07-15 22:20:00|9067|9064|9067|9064|9068.2|9064.6|9065.8|9063.4|383
1594851900000|2020-07-15 22:25:00|9067.1|9064.1|9066.7|9064.3|9067.2|9064.7|9065.5|9063.7|246
1594852200000|2020-07-15 22:30:00|9066.6|9064.2|9067.5|9064.9|9068.1|9065.4|9065.7|9063.7|254
1594852500000|2020-07-15 22:35:00|9067.6|9065.3|9066.5|9064.1|9067.9|9065.3|9065.6|9063.7|176
1594852800000|2020-07-15 22:40:00|9066.3|9064|9065.6|9064.1|9067.1|9065|9065.4|9063.5|183
1594853100000|2020-07-15 22:45:00|9065.7|9064.2|9065.3|9063.8|9066.9|9064.9|9065|9063.3|142
1594853400000|2020-07-15 22:50:00|9065.2|9063.7|9065.2|9063.7|9065.7|9063.8|9064.9|9063.2|96
1594853700000|2020-07-15 22:55:00|9065.1|9063.6|9065.5|9064|9066.1|9064.2|9064.9|9063.1|143
1594854000000|2020-07-15 23:00:00|9065.7|9064.2|9066.7|9065.2|9067.2|9065.6|9065.6|9063.6|248
1594854300000|2020-07-15 23:05:00|9066.6|9065.1|9068.4|9066.9|9068.6|9067.1|9066.5|9064.8|184
1594854600000|2020-07-15 23:10:00|9068.3|9066.8|9068|9066.5|9069|9067.1|9067|9065.5|179
1594854900000|2020-07-15 23:15:00|9067.7|9066.2|9068.5|9067|9068.9|9067.4|9067.7|9066.2|140
1594855200000|2020-07-15 23:20:00|9068.6|9067.1|9068.5|9067|9068.9|9067.4|9068.1|9066.6|164
1594855500000|2020-07-15 23:25:00|9068.3|9066.8|9068.3|9066.8|9068.8|9067.4|9068.1|9066.6|109
1594855800000|2020-07-15 23:30:00|9068.2|9066.7|9067.7|9066.2|9068.2|9066.7|9067|9065.5|118
1594856100000|2020-07-15 23:35:00|9067.8|9066.3|9067.4|9065.9|9068.2|9066.7|9066.9|9065.4|140
1594856400000|2020-07-15 23:40:00|9067.3|9065.8|9066.9|9065.4|9067.4|9065.9|9066.2|9064.7|137
1594856700000|2020-07-15 23:45:00|9067|9065.5|9067.9|9066.4|9068|9066.5|9067|9065.5|117
1594857000000|2020-07-15 23:50:00|9067.8|9066.3|9067.8|9066.3|9068.4|9066.9|9067.7|9066.2|98
1594857300000|2020-07-15 23:55:00|9067.7|9066.2|9068.7|9067.2|9069|9067.5|9067.7|9066.2|107
1594857600000|2020-07-16 00:00:00|9068.8|9067.3|9070.9|9069.4|9072.1|9070.6|9068.6|9067.1|635
1594857900000|2020-07-16 00:05:00|9070.7|9069.2|9070.3|9068.8|9071.7|9070.2|9070|9068.6|369
1594858200000|2020-07-16 00:10:00|9070.4|9068.9|9071.9|9070.4|9072|9070.5|9070.4|9068.9|181
1594858500000|2020-07-16 00:15:00|9072|9070.5|9073.6|9072.1|9074.3|9072.8|9071.5|9070.3|242
1594858800000|2020-07-16 00:20:00|9073.7|9072.2|9074.4|9072.9|9074.4|9072.9|9073.6|9072.1|196
1594859100000|2020-07-16 00:25:00|9074.3|9072.8|9073|9071.5|9075.5|9074.3|9072.5|9071|217
1594859400000|2020-07-16 00:30:00|9073.1|9071.6|9076.1|9075.2|9076.7|9075.4|9072.1|9070.9|345
1594859700000|2020-07-16 00:35:00|9076.5|9075|9077.2|9075.7|9077.3|9076|9076.1|9074.9|297
1594860000000|2020-07-16 00:40:00|9077.3|9075.8|9078.2|9076.7|9078.3|9077|9076.5|9075|292
1594860300000|2020-07-16 00:45:00|9078.3|9076.8|9079.2|9077.7|9079.6|9078.1|9077.6|9076.1|277
1594860600000|2020-07-16 00:50:00|9079.1|9077.6|9081.4|9079.9|9082|9080.5|9078.9|9077.4|330
1594860900000|2020-07-16 00:55:00|9081.2|9079.7|9080.1|9078.6|9081.6|9080.2|9079.8|9078.4|358
1594861200000|2020-07-16 01:00:00|9080|9078.5|9079|9077.5|9080.7|9079.2|9078.4|9077|467
1594861500000|2020-07-16 01:05:00|9078.9|9077.4|9078.1|9077.2|9079.3|9078|9078|9076.6|286
1594861800000|2020-07-16 01:10:00|9078.3|9076.8|9078|9076.5|9079.1|9077.6|9077.7|9076.2|300
1594862100000|2020-07-16 01:15:00|9077.9|9076.4|9076.5|9075|9078.2|9076.7|9076|9074.8|276
1594862400000|2020-07-16 01:20:00|9076.7|9075.2|9076.3|9074.8|9076.7|9075.5|9075|9073.7|273
1594862700000|2020-07-16 01:25:00|9076.2|9074.7|9076.8|9075.3|9076.9|9075.5|9075.9|9074.4|226
1594863000000|2020-07-16 01:30:00|9076.6|9075.1|9078.8|9077.3|9080|9078.5|9074.2|9072.7|557
1594863300000|2020-07-16 01:35:00|9078.9|9077.4|9078.9|9077.4|9079.9|9078.4|9078.6|9077.1|323
1594863600000|2020-07-16 01:40:00|9079|9077.5|9077.2|9075.7|9079|9077.5|9076.2|9074.9|270
1594863900000|2020-07-16 01:45:00|9077.3|9075.8|9078.5|9077|9078.7|9077.4|9076.6|9075.3|312
1594864200000|2020-07-16 01:50:00|9078.4|9076.9|9080.3|9078.8|9081.5|9080.2|9078.1|9076.9|379
1594864500000|2020-07-16 01:55:00|9080.2|9078.7|9079.5|9078|9080.5|9079.2|9078.4|9076.9|263
1594864800000|2020-07-16 02:00:00|9079.3|9077.8|9078.4|9076.9|9079.9|9078.4|9077|9075.4|465
1594865100000|2020-07-16 02:05:00|9078.3|9076.8|9078.1|9076.6|9079.1|9077.7|9077.4|9075.9|328
1594865400000|2020-07-16 02:10:00|9078.2|9076.7|9078.8|9077.3|9079.4|9078.2|9077.9|9076.6|276
1594865700000|2020-07-16 02:15:00|9078.9|9077.4|9077.7|9076.2|9079.5|9078|9077.4|9075.9|264
1594866000000|2020-07-16 02:20:00|9077.6|9076.1|9078.4|9076.9|9078.6|9077.4|9076.3|9074.9|326
1594866300000|2020-07-16 02:25:00|9078.1|9077.2|9079.5|9078|9079.7|9078.5|9077.5|9076.2|495
1594866600000|2020-07-16 02:30:00|9079.4|9077.9|9081.4|9080.5|9082.2|9080.7|9078.8|9077.4|423
1594866900000|2020-07-16 02:35:00|9081.3|9080.4|9080.5|9079|9081.9|9080.7|9080|9078.6|374
1594867200000|2020-07-16 02:40:00|9080.4|9078.9|9082.4|9080.9|9084.7|9083.2|9080.4|9078.9|409
1594867500000|2020-07-16 02:45:00|9082.6|9081.1|9083.2|9081.7|9083.2|9081.7|9081.6|9080.5|209
1594867800000|2020-07-16 02:50:00|9083.1|9081.6|9082.4|9080.9|9083.2|9081.7|9082.4|9080.9|164
1594868100000|2020-07-16 02:55:00|9082.2|9080.7|9083.7|9082.2|9083.8|9082.3|9081.8|9080.3|234
1594868400000|2020-07-16 03:00:00|9083.8|9082.3|9083.8|9082.3|9084.7|9083.4|9083.1|9081.7|239
1594868700000|2020-07-16 03:05:00|9083.7|9082.2|9084.3|9082.8|9084.4|9083.2|9083.4|9082.2|210
1594869000000|2020-07-16 03:10:00|9084.4|9082.9|9084.3|9082.8|9084.4|9083.2|9083.6|9082.2|179
1594869300000|2020-07-16 03:15:00|9084.2|9082.7|9085.1|9083.6|9086|9084.5|9083.9|9082.7|232
1594869600000|2020-07-16 03:20:00|9085.5|9084|9084.8|9083.3|9085.6|9084.1|9083.4|9081.9|286
1594869900000|2020-07-16 03:25:00|9084.6|9083.1|9083.2|9081.7|9084.7|9083.3|9082.8|9081.6|257
1594870200000|2020-07-16 03:30:00|9083.3|9081.8|9084.1|9082.6|9084.4|9083|9082.6|9081.3|206
1594870500000|2020-07-16 03:35:00|9084|9082.5|9083|9081.5|9084.5|9083.3|9082.7|9081.4|229
1594870800000|2020-07-16 03:40:00|9082.9|9081.4|9083.1|9081.6|9084.2|9082.9|9082.5|9081.4|162
1594871100000|2020-07-16 03:45:00|9082.8|9081.9|9083.4|9081.9|9083.7|9082.5|9082.6|9081.4|233
1594871400000|2020-07-16 03:50:00|9083.5|9082|9082.6|9081.1|9084.1|9082.9|9082|9080.7|222
1594871700000|2020-07-16 03:55:00|9082.5|9081.7|9082.4|9080.9|9083.3|9081.9|9081.3|9080.1|229
1594872000000|2020-07-16 04:00:00|9082|9081.1|9083|9082.1|9083.6|9082.4|9081.4|9080.2|333
1594872300000|2020-07-16 04:05:00|9083.1|9082.2|9084|9082.5|9084.4|9083.3|9082.7|9081.5|251
1594872600000|2020-07-16 04:10:00|9084.1|9082.6|9084.8|9083.3|9085|9083.8|9083.7|9082.4|217
1594872900000|2020-07-16 04:15:00|9084.7|9083.2|9083.6|9082.1|9084.8|9083.6|9082.4|9081|281
1594873200000|2020-07-16 04:20:00|9083.5|9082|9084|9082.5|9084.7|9083.3|9082.2|9080.9|354
1594873500000|2020-07-16 04:25:00|9084.1|9082.6|9083.6|9082.1|9084.4|9083|9082.5|9081.3|278
1594873800000|2020-07-16 04:30:00|9083.5|9082.6|9082.8|9081.3|9084.2|9082.8|9082|9080.8|254
1594874100000|2020-07-16 04:35:00|9082.9|9081.4|9083|9081.5|9083.2|9081.7|9082.3|9081|148
1594874400000|2020-07-16 04:40:00|9083.1|9081.6|9082.6|9081.7|9083.7|9082.2|9082.6|9081.4|106
1594874700000|2020-07-16 04:45:00|9082.7|9081.8|9082.7|9081.8|9083.3|9082|9082.3|9081.1|203
1594875000000|2020-07-16 04:50:00|9082.8|9081.9|9083.2|9081.7|9083.2|9082|9082.5|9081.3|101
1594875300000|2020-07-16 04:55:00|9083.1|9081.6|9082.6|9081.7|9083.5|9082.3|9082.6|9081.3|167
1594875600000|2020-07-16 05:00:00|9082.7|9081.8|9083.6|9082.1|9083.7|9082.5|9082.4|9081.2|202
1594875900000|2020-07-16 05:05:00|9083.5|9082|9083.1|9081.6|9083.9|9082.7|9082.8|9081.6|255
1594876200000|2020-07-16 05:10:00|9082.9|9082|9083.5|9082|9084.2|9082.9|9082.6|9081.4|257
1594876500000|2020-07-16 05:15:00|9083.4|9081.9|9084.3|9083.4|9085.4|9084.1|9083|9081.5|321
1594876800000|2020-07-16 05:20:00|9084.6|9083.1|9085.7|9084.2|9086.8|9085.4|9083.3|9082.1|433
1594877100000|2020-07-16 05:25:00|9085.8|9084.3|9085.7|9084.8|9086.2|9085.1|9084.3|9083|295
1594877400000|2020-07-16 05:30:00|9085.6|9084.7|9085.2|9084.3|9086.5|9085.5|9084.6|9083.1|320
1594877700000|2020-07-16 05:35:00|9085.1|9084.2|9083.7|9082.2|9085.6|9084.5|9083.2|9082.2|337
1594878000000|2020-07-16 05:40:00|9083.6|9082.1|9084.1|9082.6|9085.1|9083.8|9082.9|9081.5|254
1594878300000|2020-07-16 05:45:00|9084.2|9082.7|9083.5|9082|9084.5|9083.2|9083.2|9081.7|209
1594878600000|2020-07-16 05:50:00|9083.2|9082.3|9082.5|9081|9084.2|9083|9081.4|9080.3|280
1594878900000|2020-07-16 05:55:00|9082.6|9081.1|9082.1|9080.6|9083.4|9081.8|9081.5|9075.1|259
1594879200000|2020-07-16 06:00:00|9082.4|9079.6|9081.7|9080.2|9083.7|9082.2|9079.8|9078.3|503
1594879500000|2020-07-16 06:05:00|9081.8|9080.3|9085.2|9083.7|9085.5|9084|9081.7|9080.2|385
1594879800000|2020-07-16 06:10:00|9085.3|9083.8|9085.1|9083.6|9087.2|9085.9|9084.3|9083|414
1594880100000|2020-07-16 06:15:00|9084.9|9083.4|9087.2|9085.7|9087.8|9086.5|9083.3|9082.4|524
1594880400000|2020-07-16 06:20:00|9086.9|9085.4|9085.6|9084.7|9088.4|9087.1|9084.6|9083.5|453
1594880700000|2020-07-16 06:25:00|9085.5|9084.6|9085.9|9085|9086.9|9085.8|9083.6|9082.7|460
1594881000000|2020-07-16 06:30:00|9085.7|9084.8|9087.2|9086.3|9087.3|9086.4|9084.6|9083.4|410
1594881300000|2020-07-16 06:35:00|9087.1|9086.2|9089.3|9087.8|9089.3|9088.2|9085.4|9084.5|435
1594881600000|2020-07-16 06:40:00|9089.2|9087.7|9090.3|9088.8|9090.6|9089.5|9086.7|9085.6|381
1594881900000|2020-07-16 06:45:00|9090.2|9088.7|9087.2|9085.7|9090.3|9089.1|9086.6|9085.3|379
1594882200000|2020-07-16 06:50:00|9086.9|9086|9086.7|9085.8|9088.1|9086.9|9086.4|9085.2|496
1594882500000|2020-07-16 06:55:00|9086.6|9085.7|9088.5|9087|9088.8|9087.7|9085.8|9084.9|524
1594882800000|2020-07-16 07:00:00|9088.6|9087.1|9088.5|9087.6|9089.8|9088.9|9086.3|9085.4|728
1594883100000|2020-07-16 07:05:00|9088.4|9087.5|9088.3|9087.4|9092.1|9091|9088.2|9087|621
1594883400000|2020-07-16 07:10:00|9088.4|9087.5|9089|9087.5|9092.3|9091.2|9088.1|9086.9|666
1594883700000|2020-07-16 07:15:00|9088.7|9087.8|9087.9|9086.4|9089.7|9088.6|9086.7|9085.7|685
1594884000000|2020-07-16 07:20:00|9088.1|9086.6|9084.7|9083.8|9088.4|9087.4|9084.2|9083.2|650
1594884300000|2020-07-16 07:25:00|9084.6|9083.7|9085.2|9083.7|9085.6|9084.5|9083.5|9082.6|559
1594884600000|2020-07-16 07:30:00|9084.9|9084|9081.8|9080.9|9086.5|9085.5|9081.2|9080.3|677
1594884900000|2020-07-16 07:35:00|9081.7|9080.8|9082.4|9081.5|9083|9082|9080.4|9079.4|567
1594885200000|2020-07-16 07:40:00|9082.3|9081.4|9082.1|9081.2|9084.2|9083.3|9079.5|9078.3|704
1594885500000|2020-07-16 07:45:00|9082.2|9081.3|9084.1|9083.2|9085.2|9084.1|9081.7|9080.7|667
1594885800000|2020-07-16 07:50:00|9084.2|9083.3|9085.5|9084.6|9086.5|9085.6|9082.9|9082|576
1594886100000|2020-07-16 07:55:00|9085.4|9084.5|9086.7|9085.2|9087.9|9087|9084.9|9083.7|628
1594886400000|2020-07-16 08:00:00|9086.4|9085.5|9086.6|9085.7|9087.7|9086.4|9084.4|9083.5|617
1594886700000|2020-07-16 08:05:00|9086.5|9085.6|9090.9|9090|9091.6|9090.4|9085.7|9084.7|638
1594887000000|2020-07-16 08:10:00|9091|9090.1|9089.3|9088.4|9093.8|9092.7|9089.1|9088.2|560
1594887300000|2020-07-16 08:15:00|9089.2|9088.3|9091.2|9090.3|9091.5|9090.6|9088.6|9087.6|556
1594887600000|2020-07-16 08:20:00|9091.1|9090.2|9092.9|9092|9093.4|9092.4|9090.8|9089.6|529
1594887900000|2020-07-16 08:25:00|9092.8|9091.9|9093.6|9092.7|9095.2|9094|9092.1|9090.8|527
1594888200000|2020-07-16 08:30:00|9093.5|9092.6|9094.1|9093.2|9094.2|9093.3|9092|9090.8|551
1594888500000|2020-07-16 08:35:00|9094|9093.1|9091.2|9090.3|9095.5|9094.6|9091|9090|744
1594888800000|2020-07-16 08:40:00|9091.1|9090.2|9088.2|9087.3|9093.2|9091.9|9087.8|9086.6|829
1594889100000|2020-07-16 08:45:00|9088.3|9087.4|9084.1|9083.2|9088.8|9087.8|9083.3|9082.4|595
1594889400000|2020-07-16 08:50:00|9084.3|9082.8|9081.5|9080.6|9084.4|9083.5|9081.4|9080.5|655
1594889700000|2020-07-16 08:55:00|9081.6|9080.7|9085.3|9083.8|9086.5|9085.1|9080.7|9079.8|661
1594890000000|2020-07-16 09:00:00|9085.2|9083.7|9083.1|9082.2|9086.9|9085.8|9082.2|9081.3|726
1594890300000|2020-07-16 09:05:00|9083.2|9082.3|9086.9|9086|9087.4|9086.2|9082.9|9082|490
1594890600000|2020-07-16 09:10:00|9087|9086.1|9086.8|9085.9|9089.3|9088.2|9086.1|9084.9|617
1594890900000|2020-07-16 09:15:00|9086.7|9085.8|9087.4|9086.5|9087.7|9086.6|9085.5|9084.4|503
1594891200000|2020-07-16 09:20:00|9087.5|9086.6|9082.8|9081.3|9088.3|9087|9082.2|9081.3|602
1594891500000|2020-07-16 09:25:00|9082.9|9081.4|9082.8|9081.9|9083.5|9082.2|9079.6|9078.3|477
1594891800000|2020-07-16 09:30:00|9082.9|9081.4|9080|9079.1|9083.1|9081.9|9079.5|9078.4|540
1594892100000|2020-07-16 09:35:00|9080.3|9078.8|9086.7|9085.2|9087.1|9086|9078.5|9077.5|521
1594892400000|2020-07-16 09:40:00|9086.8|9085.3|9084.8|9083.9|9086.9|9085.8|9083|9081.7|647
1594892700000|2020-07-16 09:45:00|9084.9|9084|9087.5|9086|9088.1|9086.8|9084.1|9082.9|592
1594893000000|2020-07-16 09:50:00|9087.7|9086.2|9085.9|9085|9089.2|9088|9085.9|9084.7|684
1594893300000|2020-07-16 09:55:00|9086|9085.1|9089.4|9088.5|9093|9091.7|9085.9|9084.7|763
1594893600000|2020-07-16 10:00:00|9089.5|9088.6|9085.6|9084.7|9090.1|9088.8|9085|9083.8|760
1594893900000|2020-07-16 10:05:00|9085.7|9084.2|9086.3|9085.4|9087.7|9086.5|9084.3|9083.1|594
1594894200000|2020-07-16 10:10:00|9086.5|9085|9085.6|9084.1|9086.8|9085.5|9084.5|9083.3|578
1594894500000|2020-07-16 10:15:00|9085.5|9084|9085.3|9084.4|9086.2|9085|9083.3|9082.2|458
1594894800000|2020-07-16 10:20:00|9085.2|9084.3|9086.6|9085.1|9086.9|9085.6|9083.7|9082.4|458
1594895100000|2020-07-16 10:25:00|9086.4|9085.5|9089|9087.5|9089.2|9088.2|9085.2|9083.9|565
1594895400000|2020-07-16 10:30:00|9088.7|9087.8|9085.8|9084.9|9089.4|9088.1|9085.8|9084.6|564
1594895700000|2020-07-16 10:35:00|9085.7|9084.8|9087.9|9087|9088.5|9087.5|9085.2|9084.1|527
1594896000000|2020-07-16 10:40:00|9088.2|9086.7|9088.3|9087.4|9088.7|9087.5|9085.9|9084.7|480
1594896300000|2020-07-16 10:45:00|9088.2|9087.3|9088.1|9087.2|9089.4|9088.4|9087.5|9086.6|469
1594896600000|2020-07-16 10:50:00|9088|9087.1|9091.3|9089.8|9092.1|9091.1|9087.6|9086.4|464
1594896900000|2020-07-16 10:55:00|9091.4|9089.9|9093.9|9092.4|9094|9092.8|9090.8|9089.6|479
1594897200000|2020-07-16 11:00:00|9093.8|9092.3|9092.8|9091.9|9094.2|9093.1|9091.6|9090.4|433
1594897500000|2020-07-16 11:05:00|9092.9|9092|9092.9|9092|9095.4|9094.3|9092.5|9091.4|403
1594897800000|2020-07-16 11:10:00|9093|9092.1|9094.7|9093.2|9094.9|9093.9|9092.3|9091.1|405
1594898100000|2020-07-16 11:15:00|9094.8|9093.3|9093.8|9092.9|9096.2|9095|9092.9|9091.7|537
1594898400000|2020-07-16 11:20:00|9094.2|9093.3|9089.8|9088.9|9095.2|9094|9088.9|9087.8|504
1594898700000|2020-07-16 11:25:00|9089.7|9088.8|9092.1|9091.2|9093.3|9092.2|9089.5|9088.4|537
1594899000000|2020-07-16 11:30:00|9092.3|9091.4|9093|9092.1|9093.5|9092.3|9091.2|9090.1|497
1594899300000|2020-07-16 11:35:00|9093.1|9092.2|9091.8|9090.9|9093.6|9092.3|9091.4|9090.1|515
1594899600000|2020-07-16 11:40:00|9091.7|9090.8|9091.1|9074.6|9094.3|9092.9|9087.7|9073.7|614
1594899900000|2020-07-16 11:45:00|9089.9|9077.5|9088.7|9087.2|9094.6|9090.7|9086.1|9075.2|985
1594900200000|2020-07-16 11:50:00|9088.3|9087.4|9091|9089.5|9091.6|9090.3|9087.7|9086.7|743
1594900500000|2020-07-16 11:55:00|9090.9|9090|9091.4|9090.5|9094.6|9093.1|9089.3|9087.9|777
1594900800000|2020-07-16 12:00:00|9091.7|9090.2|9090.5|9089|9093.7|9092.2|9089.9|9088.7|738
1594901100000|2020-07-16 12:05:00|9090.2|9089.3|9089.7|9088.2|9092.2|9090.7|9088.5|9087.1|579
1594901400000|2020-07-16 12:10:00|9089.6|9088.1|9088.7|9087.2|9090.2|9089|9088|9086.7|568
1594901700000|2020-07-16 12:15:00|9088.3|9087.4|9087|9085.5|9090.1|9088.9|9086.1|9084.8|560
1594902000000|2020-07-16 12:20:00|9086.9|9085.4|9083.8|9082.3|9087.6|9086.4|9081.7|9080.5|620
1594902300000|2020-07-16 12:25:00|9084.1|9082.6|9094.1|9077.1|9094.6|9086.2|9082.3|9076|609
1594902600000|2020-07-16 12:30:00|9095|9078|9082.7|9081.2|9095.4|9088.7|9082.3|9078|1008
1594902900000|2020-07-16 12:35:00|9082.6|9081.1|9083.8|9082.3|9087.5|9086|9082.3|9080.8|990
1594903200000|2020-07-16 12:40:00|9083.9|9082.4|9085.1|9083.6|9086.3|9085.2|9081.6|9080.4|786
1594903500000|2020-07-16 12:45:00|9085.2|9083.7|9083|9081.5|9085.4|9083.9|9082.3|9080.8|666
1594903800000|2020-07-16 12:50:00|9083.1|9081.6|9080.3|9079.4|9084.5|9083|9079.4|9077.9|717
1594904100000|2020-07-16 12:55:00|9080.2|9079.3|9086.2|9084.7|9086.5|9085|9078.9|9077.4|720
1594904400000|2020-07-16 13:00:00|9086|9084.5|9082.4|9080.9|9087.2|9085.7|9079.6|9078.4|807
1594904700000|2020-07-16 13:05:00|9082.5|9081|9084.6|9083.1|9086.4|9085|9080.8|9079.3|686
1594905000000|2020-07-16 13:10:00|9084.4|9083.5|9082.3|9080.8|9086|9084.8|9080.8|9079.9|607
1594905300000|2020-07-16 13:15:00|9082.5|9081|9081.5|9080|9082.6|9081.4|9080.1|9078.6|741
1594905600000|2020-07-16 13:20:00|9081.7|9080.2|9082.4|9081.5|9082.7|9081.6|9079.8|9078.3|619
1594905900000|2020-07-16 13:25:00|9082.7|9081.2|9082.1|9080.6|9084.3|9082.9|9078.2|9076.7|664
1594906200000|2020-07-16 13:30:00|9082|9080.5|9086.7|9085.2|9086.8|9085.3|9079.1|9077.8|829
1594906500000|2020-07-16 13:35:00|9086.8|9085.3|9080.9|9079.4|9087.9|9086.4|9080.4|9079.1|1027
1594906800000|2020-07-16 13:40:00|9080.8|9079.3|9082|9080.5|9084.6|9083.3|9080.1|9078.9|808
1594907100000|2020-07-16 13:45:00|9081.8|9080.3|9081.6|9080.1|9084.5|9083.1|9080.1|9079|981
1594907400000|2020-07-16 13:50:00|9081.5|9080|9078.9|9077.4|9081.5|9080|9075.7|9074.2|778
1594907700000|2020-07-16 13:55:00|9079|9077.5|9080.1|9078.6|9082.1|9080.7|9077|9075.5|795
1594908000000|2020-07-16 14:00:00|9080.3|9078.8|9082.2|9080.7|9082.6|9081.1|9078.9|9077.4|815
1594908300000|2020-07-16 14:05:00|9082.1|9080.6|9078.6|9077.1|9082.6|9081.1|9076.6|9075.1|942
1594908600000|2020-07-16 14:10:00|9078.7|9077.2|9076.2|9074.7|9078.7|9077.2|9075.1|9073.7|622
1594908900000|2020-07-16 14:15:00|9076.1|9074.6|9077.8|9076.3|9078.1|9076.6|9074.7|9073.3|573
1594909200000|2020-07-16 14:20:00|9077.7|9076.2|9083.3|9081.8|9084|9082.5|9076.2|9074.7|791
1594909500000|2020-07-16 14:25:00|9083.2|9081.7|9084|9082.5|9084.7|9083.3|9080.1|9078.6|923
1594909800000|2020-07-16 14:30:00|9084.2|9082.7|9084.2|9082.7|9087.1|9085.6|9083.5|9082.2|786
1594910100000|2020-07-16 14:35:00|9084.1|9082.6|9086.7|9085.2|9086.7|9085.2|9080|9078.5|602
1594910400000|2020-07-16 14:40:00|9087|9085.5|9078.8|9077.9|9087.1|9085.6|9078.7|9077.5|614
1594910700000|2020-07-16 14:45:00|9078.9|9078|9079.9|9079|9080.4|9079.2|9078.1|9076.6|548
1594911000000|2020-07-16 14:50:00|9079.8|9078.9|9079.2|9078.3|9081.6|9080.3|9078.5|9077.2|611
1594911300000|2020-07-16 14:55:00|9079.1|9078.2|9073.8|9072.9|9080.5|9079|9072.5|9071.6|892
1594911600000|2020-07-16 15:00:00|9073.9|9073|9071.7|9070.2|9074.5|9073.5|9070.6|9069.3|768
1594911900000|2020-07-16 15:05:00|9071.4|9070.5|9068.8|9067.3|9072.6|9071.7|9067.8|9066.7|625
1594912200000|2020-07-16 15:10:00|9068.7|9067.2|9069.9|9068.4|9071.8|9070.6|9066.7|9065.5|619
1594912500000|2020-07-16 15:15:00|9069.7|9068.2|9069.5|9068|9070.4|9068.9|9067|9065.9|528
1594912800000|2020-07-16 15:20:00|9069.6|9068.1|9069.6|9068.7|9070.9|9069.9|9068.3|9067.1|486
1594913100000|2020-07-16 15:25:00|9069.7|9068.8|9066.3|9065.4|9070|9069.1|9066.2|9065|578
1594913400000|2020-07-16 15:30:00|9066.6|9065.1|9067.4|9065.9|9070.1|9068.9|9065.5|9064.3|491
1594913700000|2020-07-16 15:35:00|9067.1|9066.2|9061.5|9060|9067.2|9066.2|9057|9055.5|706
1594914000000|2020-07-16 15:40:00|9061.6|9060.1|9060.3|9059.4|9063.9|9062.6|9060.1|9059|609
1594914300000|2020-07-16 15:45:00|9060.1|9059.2|9060.6|9059.1|9062.4|9061.3|9056.4|9055.3|545
1594914600000|2020-07-16 15:50:00|9060.7|9059.2|9060.5|9059|9061.8|9060.4|9058.3|9057.1|566
1594914900000|2020-07-16 15:55:00|9060.4|9058.9|9059.3|9057.8|9061.1|9060|9058.2|9057.1|484
1594915200000|2020-07-16 16:00:00|9059|9058.1|9059.1|9058.2|9060.6|9059.5|9058.1|9056.9|443
1594915500000|2020-07-16 16:05:00|9059.2|9058.3|9059.3|9058.4|9061.1|9060.1|9058.1|9057.2|459
1594915800000|2020-07-16 16:10:00|9059.2|9058.3|9060.7|9059.8|9063.5|9062.4|9059.2|9058.1|534
1594916100000|2020-07-16 16:15:00|9060.6|9059.7|9061.5|9060|9061.8|9060.5|9058.3|9057|479
1594916400000|2020-07-16 16:20:00|9061.6|9060.1|9065.4|9064.5|9066.3|9064.9|9061.4|9060|658
1594916700000|2020-07-16 16:25:00|9065.5|9064.6|9064.3|9062.8|9066.2|9065|9063.1|9061.6|517
1594917000000|2020-07-16 16:30:00|9063.9|9063|9064.5|9063|9065.8|9064.6|9062.1|9061.2|541
1594917300000|2020-07-16 16:35:00|9064.1|9063.2|9064.8|9063.3|9066.9|9065.5|9064|9062.9|480
1594917600000|2020-07-16 16:40:00|9064.7|9063.2|9066.1|9064.6|9067.2|9066.3|9063.6|9062.5|375
1594917900000|2020-07-16 16:45:00|9065.8|9064.9|9067|9065.5|9067|9066.1|9065.3|9064.3|293
1594918200000|2020-07-16 16:50:00|9066.9|9065.4|9066.2|9064.7|9068.6|9067.6|9064.4|9063.4|395
1594918500000|2020-07-16 16:55:00|9065.8|9064.9|9064.3|9063.4|9066.1|9065|9063|9061.8|439
1594918800000|2020-07-16 17:00:00|9064.4|9063.5|9062.4|9061.5|9065.1|9063.9|9062.4|9061.5|422
1594919100000|2020-07-16 17:05:00|9062.8|9061.3|9060.5|9059.6|9064|9063.1|9060|9059|566
1594919400000|2020-07-16 17:10:00|9060.4|9059.5|9062.1|9060.6|9063.6|9062.4|9059.3|9058.1|510
1594919700000|2020-07-16 17:15:00|9061.7|9060.8|9064.3|9063.4|9065.2|9064|9061.3|9060.4|427
1594920000000|2020-07-16 17:20:00|9064.4|9063.5|9064.8|9063.9|9065.4|9064.3|9063|9061.8|491
1594920300000|2020-07-16 17:25:00|9064.5|9063.6|9064.2|9063.3|9064.9|9063.8|9062.7|9061.8|424
1594920600000|2020-07-16 17:30:00|9064.1|9063.2|9062.5|9061.6|9064.9|9064|9062.3|9060.8|648
1594920900000|2020-07-16 17:35:00|9062.6|9061.7|9064|9062.5|9064.3|9063|9061.6|9060.3|634
1594921200000|2020-07-16 17:40:00|9063.5|9062.6|9064.4|9062.9|9065.2|9064.2|9062.6|9061.3|501
1594921500000|2020-07-16 17:45:00|9064.2|9062.7|9062.8|9061.3|9065|9063.8|9061.9|9060.4|653
1594921800000|2020-07-16 17:50:00|9062.7|9061.2|9065.2|9064.3|9066.3|9065.1|9062.7|9061.2|495
1594922100000|2020-07-16 17:55:00|9065.1|9064.2|9065.7|9064.8|9066.9|9065.6|9064.5|9063.6|360
1594922400000|2020-07-16 18:00:00|9065.6|9064.7|9065.6|9064.1|9066.7|9065.4|9062.4|9061.3|541
1594922700000|2020-07-16 18:05:00|9065.4|9063.9|9068.3|9067.4|9068.7|9067.6|9065.1|9063.9|484
1594923000000|2020-07-16 18:10:00|9068.6|9067.7|9068.5|9067.6|9069.3|9068.2|9066.7|9065.6|455
1594923300000|2020-07-16 18:15:00|9068.4|9067.5|9069.7|9068.2|9070.1|9068.9|9068.1|9067.1|451
1594923600000|2020-07-16 18:20:00|9069.6|9068.1|9068.5|9067.6|9070.5|9069.6|9068.2|9067.1|481
1594923900000|2020-07-16 18:25:00|9068.4|9067.5|9067.8|9066.9|9069.6|9068.6|9067.4|9066.4|449
1594924200000|2020-07-16 18:30:00|9067.9|9067|9066.3|9065.4|9069.2|9068.2|9066.2|9065|493
1594924500000|2020-07-16 18:35:00|9066.4|9065.5|9066.8|9065.9|9067|9065.9|9065.2|9064|403
1594924800000|2020-07-16 18:40:00|9066.9|9065.4|9066.3|9064.8|9067.3|9066.3|9064.9|9063.7|326
1594925100000|2020-07-16 18:45:00|9066.4|9064.9|9068.9|9067.4|9069.5|9068.2|9065.8|9064.6|443
1594925400000|2020-07-16 18:50:00|9069|9067.5|9068.1|9067.2|9070.2|9069|9067.6|9066.5|485
1594925700000|2020-07-16 18:55:00|9068.2|9067.3|9070.6|9069.1|9070.9|9069.9|9067.6|9066.3|531
1594926000000|2020-07-16 19:00:00|9070.5|9069|9068.1|9066.6|9071|9069.9|9067.1|9066.1|736
1594926300000|2020-07-16 19:05:00|9068|9066.5|9066.9|9066|9068.1|9066.8|9066.1|9064.9|515
1594926600000|2020-07-16 19:10:00|9067|9066.1|9070.6|9069.1|9071.3|9070.1|9067|9065.8|503
1594926900000|2020-07-16 19:15:00|9070.5|9069|9069.4|9068.5|9070.7|9069.7|9068.3|9067.2|401
1594927200000|2020-07-16 19:20:00|9069.5|9068.6|9069.8|9068.3|9070|9068.7|9068.4|9067.2|339
1594927500000|2020-07-16 19:25:00|9069.9|9068.4|9069.3|9068.4|9070|9068.9|9068.1|9066.9|465
1594927800000|2020-07-16 19:30:00|9069.2|9068.3|9069.4|9068.5|9070.1|9068.8|9068.6|9067.2|395
1594928100000|2020-07-16 19:35:00|9069.5|9068.6|9070.7|9069.8|9071.3|9070.1|9068.5|9067.4|325
1594928400000|2020-07-16 19:40:00|9070.8|9069.9|9070.3|9069.4|9071.2|9070.1|9069|9067.9|409
1594928700000|2020-07-16 19:45:00|9070.5|9069.6|9069.7|9068.8|9071.2|9069.9|9069.5|9068.3|382
1594929000000|2020-07-16 19:50:00|9070.1|9068.6|9069.1|9067.6|9070.6|9069.3|9068.7|9067.3|374
1594929300000|2020-07-16 19:55:00|9068.5|9067.4|9069.7|9068.2|9070.7|9069.4|9068|9066.9|501
1594929600000|2020-07-16 20:00:00|9069.6|9068.1|9068.7|9067.8|9070.5|9069.2|9068.4|9067.3|390
1594929900000|2020-07-16 20:05:00|9068.6|9067.7|9067.4|9065.9|9069.2|9067.9|9067.1|9065.8|241
1594930200000|2020-07-16 20:10:00|9067.8|9066.5|9068.8|9067.9|9070.3|9069.1|9067.5|9066.2|189
1594930500000|2020-07-16 20:15:00|9068.7|9067.8|9068.6|9067.1|9068.8|9067.9|9067.5|9066.4|158
1594930800000|2020-07-16 20:20:00|9068.7|9067.2|9067.4|9065.9|9068.7|9067.2|9066.6|9065.4|203
1594931100000|2020-07-16 20:25:00|9067.3|9065.8|9069.9|9069|9070.8|9069.6|9067.3|9065.8|293
1594931400000|2020-07-16 20:30:00|9070.1|9068.6|9068.9|9068|9070.4|9068.9|9068.5|9067|186
1594931700000|2020-07-16 20:35:00|9068.8|9067.9|9070.4|9068.9|9070.5|9069|9068.4|9067.3|143
1594932000000|2020-07-16 20:40:00|9070.5|9069|9070.1|9068.6|9071.2|9070|9069.8|9068.5|164
1594932300000|2020-07-16 20:45:00|9069.9|9068.4|9070.4|9068.9|9071.3|9069.8|9068.5|9067|293
1594932600000|2020-07-16 20:50:00|9070.3|9068.8|9068.2|9066.7|9070.4|9068.9|9068.1|9066.6|297
1594932900000|2020-07-16 20:55:00|9068.3|9066.8|9069.5|9067.2|9072.4|9067.2|9066.7|9064.2|374
1594933200000|2020-07-16 21:00:00|9077.6|9060.6|9073.3|9061.6|9080.3|9066.1|9071.2|9060.6|71
1594933500000|2020-07-16 21:05:00|9073.2|9060.8|9072.1|9059.8|9076|9063.5|9070.5|9057.9|198
1594933800000|2020-07-16 21:10:00|9072.5|9059.1|9070.5|9061|9073|9062.5|9068.6|9057.8|311
1594934100000|2020-07-16 21:15:00|9070.4|9061.2|9069.9|9060|9074.2|9061.9|9068.9|9056.1|312
1594934400000|2020-07-16 21:20:00|9069.8|9060.1|9070|9061.3|9074.8|9062.4|9069.1|9056.8|309
1594934700000|2020-07-16 21:25:00|9070.1|9061.1|9072.3|9060.9|9075|9063.7|9068.7|9057.3|300
1594935000000|2020-07-16 21:30:00|9072.8|9061.1|9070.3|9061.9|9079.6|9062.7|9069.6|9058.4|626
1594935300000|2020-07-16 21:35:00|9070.4|9061.6|9070.9|9061.2|9071.4|9063.8|9067.9|9060.5|497
1594935600000|2020-07-16 21:40:00|9070.8|9061.1|9067.4|9063.3|9072.2|9063.3|9066.9|9059.7|524
1594935900000|2020-07-16 21:45:00|9068.4|9063.8|9071.4|9062.7|9072.8|9063.8|9068.3|9059.6|564
1594936200000|2020-07-16 21:50:00|9071.3|9062.8|9070.8|9063.1|9072.5|9063.5|9069.9|9061.3|625
1594936500000|2020-07-16 21:55:00|9070.7|9062.8|9070|9062.8|9073.3|9064.6|9069.5|9061.8|641
1594936800000|2020-07-16 22:00:00|9069.6|9063.1|9069.3|9066.2|9070.4|9067.1|9067.2|9061.2|1221
1594937100000|2020-07-16 22:05:00|9069.2|9066.3|9068.3|9066|9069.6|9067.2|9067.6|9065.1|903
1594937400000|2020-07-16 22:10:00|9068.4|9065.9|9068.3|9066.8|9069.9|9067.1|9067.9|9064.8|589
1594937700000|2020-07-16 22:15:00|9068.7|9066.5|9069|9066.7|9069.5|9067.2|9068.2|9066|696
1594938000000|2020-07-16 22:20:00|9068.5|9066.6|9068|9066.5|9069.3|9067.3|9067.8|9065.6|328
1594938300000|2020-07-16 22:25:00|9068.3|9066|9067.6|9066.1|9068.9|9066.9|9067.5|9065.5|546
1594938600000|2020-07-16 22:30:00|9067.7|9066.2|9066.5|9065|9068.1|9066.4|9066.4|9064.6|148
1594938900000|2020-07-16 22:35:00|9066.6|9065.1|9067|9065.5|9067.4|9065.8|9066.3|9064.8|119
1594939200000|2020-07-16 22:40:00|9067.1|9065.6|9067.8|9066.3|9069|9067.5|9066.9|9065.4|176
1594939500000|2020-07-16 22:45:00|9067.9|9066.4|9068.1|9066.6|9068.7|9067.2|9067.3|9065.5|155
1594939800000|2020-07-16 22:50:00|9068.2|9066.7|9069|9067.5|9069.3|9067.7|9068.1|9066.3|144
1594940100000|2020-07-16 22:55:00|9069.1|9067.6|9068.8|9067.3|9069.1|9067.6|9068.3|9066.8|123
1594940400000|2020-07-16 23:00:00|9068.7|9067.2|9069.1|9067.6|9069.2|9067.7|9067.3|9065.8|114
1594940700000|2020-07-16 23:05:00|9069.2|9067.7|9068.1|9066.6|9069.4|9067.9|9067.6|9066.1|167
1594941000000|2020-07-16 23:10:00|9068.2|9066.7|9067.8|9066.3|9068.6|9067.1|9067.5|9066|121
1594941300000|2020-07-16 23:15:00|9067.9|9066.4|9067.6|9066.1|9068.2|9066.7|9067.2|9065.7|166
1594941600000|2020-07-16 23:20:00|9067.5|9066|9067.3|9065.8|9068.4|9066.9|9067|9065.5|246
1594941900000|2020-07-16 23:25:00|9067.2|9065.7|9067.2|9065.7|9067.5|9066|9067|9065.5|116
1594942200000|2020-07-16 23:30:00|9067|9065.5|9068.1|9066.6|9068.2|9066.7|9067|9065.5|122
1594942500000|2020-07-16 23:35:00|9068.2|9066.7|9067.8|9066.3|9068.7|9067.2|9067.1|9065.6|198
1594942800000|2020-07-16 23:40:00|9067.7|9066.2|9068.1|9066.6|9068.8|9067.3|9067.5|9066|162
1594943100000|2020-07-16 23:45:00|9068|9066.5|9068.3|9066.8|9069|9067.5|9068|9066.5|132
1594943400000|2020-07-16 23:50:00|9068.2|9066.7|9068.7|9067.2|9069.1|9067.6|9068.1|9066.6|156
1594943700000|2020-07-16 23:55:00|9068.6|9067.1|9068.6|9067.1|9069.1|9067.6|9068.5|9067|127
1594944000000|2020-07-17 00:00:00|9068.5|9067|9065.5|9064|9068.5|9067|9064.8|9063.3|340
1594944300000|2020-07-17 00:05:00|9065.4|9063.9|9066.9|9065.4|9067.4|9065.9|9065.3|9063.8|244
1594944600000|2020-07-17 00:10:00|9066.8|9065.3|9067.5|9066|9068|9066.5|9066.8|9065.3|217
1594944900000|2020-07-17 00:15:00|9067|9066.1|9067.6|9066.1|9068|9066.5|9067|9065.7|166
1594945200000|2020-07-17 00:20:00|9067.5|9066|9067.5|9066|9068.3|9066.8|9067.1|9065.6|247
1594945500000|2020-07-17 00:25:00|9067.6|9066.1|9067.2|9065.7|9067.8|9066.3|9066.2|9064.7|183
1594945800000|2020-07-17 00:30:00|9067.3|9065.8|9066.5|9065|9067.3|9065.9|9066.3|9064.8|134
1594946100000|2020-07-17 00:35:00|9066.4|9064.9|9065.2|9063.7|9067.4|9065.9|9065.1|9063.6|209
1594946400000|2020-07-17 00:40:00|9065.1|9063.6|9065.8|9064.3|9065.9|9064.6|9064.9|9063.4|160
1594946700000|2020-07-17 00:45:00|9065.7|9064.2|9064.9|9063.4|9066.1|9064.6|9064.9|9063.4|162
1594947000000|2020-07-17 00:50:00|9065|9063.5|9061|9059.5|9065.4|9063.9|9060.2|9058.7|375
1594947300000|2020-07-17 00:55:00|9061.1|9059.6|9062.8|9061.3|9063.1|9061.6|9060.6|9059.1|295
1594947600000|2020-07-17 01:00:00|9062.7|9061.2|9063.4|9061.9|9063.8|9062.4|9062.4|9060.9|296
1594947900000|2020-07-17 01:05:00|9063.3|9061.8|9062.3|9060.8|9063.6|9062.2|9062.2|9060.7|341
1594948200000|2020-07-17 01:10:00|9062.4|9060.9|9062.5|9061|9063.5|9062.1|9061.9|9060.7|265
1594948500000|2020-07-17 01:15:00|9062.6|9061.1|9062.2|9060.7|9063.1|9061.8|9061.6|9060.1|458
1594948800000|2020-07-17 01:20:00|9062.3|9060.8|9061.2|9059.7|9062.6|9061.2|9060.6|9059.2|498
1594949100000|2020-07-17 01:25:00|9061.3|9059.8|9062.3|9060.8|9062.5|9061.1|9060.9|9059.7|322
1594949400000|2020-07-17 01:30:00|9062.2|9060.7|9061.5|9060|9062.7|9061.2|9060.1|9058.9|349
1594949700000|2020-07-17 01:35:00|9061.4|9059.9|9060.8|9059.3|9061.6|9060.1|9060.6|9059.1|275
1594950000000|2020-07-17 01:40:00|9060.6|9059.1|9060.2|9058.7|9060.7|9059.2|9059.4|9057.9|241
1594950300000|2020-07-17 01:45:00|9060.3|9058.8|9060.9|9059.4|9061.3|9059.8|9060.1|9058.6|183
1594950600000|2020-07-17 01:50:00|9060.8|9059.3|9060.6|9059.1|9061.1|9059.6|9059.5|9058|254
1594950900000|2020-07-17 01:55:00|9060.7|9059.2|9061.3|9059.8|9061.5|9060|9060.6|9059.1|288
1594951200000|2020-07-17 02:00:00|9061.2|9059.7|9060.7|9059.2|9061.9|9060.4|9060.7|9059.2|156
1594951500000|2020-07-17 02:05:00|9060.8|9059.3|9061.2|9059.7|9061.5|9060|9060.7|9059.2|172
1594951800000|2020-07-17 02:10:00|9061.1|9059.6|9061.2|9059.7|9061.7|9060.2|9059.2|9057.7|258
1594952100000|2020-07-17 02:15:00|9061.1|9059.6|9061.8|9060.3|9062.7|9061.2|9060.7|9059.2|193
1594952400000|2020-07-17 02:20:00|9061.7|9060.2|9061.8|9060.3|9061.9|9060.6|9060.7|9059.2|235
1594952700000|2020-07-17 02:25:00|9061.9|9060.4|9060|9058.5|9062|9060.5|9059.9|9058.4|258
1594953000000|2020-07-17 02:30:00|9059.9|9058.4|9059.6|9058.1|9060.1|9058.6|9058.5|9057|230
1594953300000|2020-07-17 02:35:00|9059.7|9058.2|9060|9058.5|9060.2|9058.9|9059.4|9057.9|182
1594953600000|2020-07-17 02:40:00|9060.1|9058.6|9060.6|9059.1|9060.9|9059.4|9059.7|9058.2|205
1594953900000|2020-07-17 02:45:00|9060.5|9059|9060.9|9059.4|9061.4|9059.9|9060|9058.8|237
1594954200000|2020-07-17 02:50:00|9060.8|9059.3|9061.3|9059.8|9061.9|9060.4|9060.6|9059.1|191
1594954500000|2020-07-17 02:55:00|9061.4|9059.9|9061.3|9059.8|9061.6|9060.4|9061|9059.7|109
1594954800000|2020-07-17 03:00:00|9061.2|9059.7|9061.1|9059.6|9062|9060.5|9060.5|9059.3|213
1594955100000|2020-07-17 03:05:00|9061.2|9059.7|9061.4|9059.9|9061.5|9060|9060.8|9059.3|104
1594955400000|2020-07-17 03:10:00|9061.3|9059.8|9061.7|9060.2|9061.9|9060.4|9060.6|9059.1|156
1594955700000|2020-07-17 03:15:00|9061.8|9060.3|9061.7|9060.2|9062|9060.5|9061.2|9059.7|131
1594956000000|2020-07-17 03:20:00|9062|9060.5|9061.7|9060.2|9062.6|9061.1|9061.4|9060|141
1594956300000|2020-07-17 03:25:00|9061.6|9060.1|9060.6|9059.1|9061.7|9060.2|9060.6|9059.1|192
1594956600000|2020-07-17 03:30:00|9060.7|9059.2|9061.5|9060|9062.2|9061|9060.6|9059.1|203
1594956900000|2020-07-17 03:35:00|9061.4|9059.9|9060.8|9059.3|9062.3|9060.8|9060.6|9059.1|180
1594957200000|2020-07-17 03:40:00|9060.7|9059.2|9061.5|9060|9061.5|9060|9060.5|9059|148
1594957500000|2020-07-17 03:45:00|9061.4|9059.9|9061.4|9059.9|9062.3|9061|9060.8|9059.7|210
1594957800000|2020-07-17 03:50:00|9061.5|9060|9062.1|9060.6|9062.2|9061|9061.1|9059.6|152
1594958100000|2020-07-17 03:55:00|9062.2|9060.7|9063.5|9062|9063.7|9062.2|9061.7|9060.2|226
1594958400000|2020-07-17 04:00:00|9063.6|9062.1|9063.5|9062|9064.3|9063.2|9062.7|9061.5|254
1594958700000|2020-07-17 04:05:00|9063.4|9061.9|9063.2|9061.7|9064.1|9062.9|9062.4|9061.3|243
1594959000000|2020-07-17 04:10:00|9063.3|9061.8|9063.5|9062|9063.5|9062|9062.6|9061.1|144
1594959300000|2020-07-17 04:15:00|9063.4|9061.9|9061.3|9059.8|9063.9|9062.4|9060.9|9059.7|167
1594959600000|2020-07-17 04:20:00|9061.4|9059.9|9061|9059.5|9061.4|9059.9|9060.5|9059.1|132
1594959900000|2020-07-17 04:25:00|9061.1|9059.6|9060.8|9059.3|9061.2|9059.7|9060.1|9058.6|190
1594960200000|2020-07-17 04:30:00|9060.7|9059.2|9061.9|9060.4|9062.3|9060.8|9060.5|9059|170
1594960500000|2020-07-17 04:35:00|9062|9060.5|9061.8|9060.3|9062.2|9060.8|9061.4|9060.2|136
1594960800000|2020-07-17 04:40:00|9062|9060.5|9062.4|9060.9|9062.8|9061.5|9061.6|9060.3|158
1594961100000|2020-07-17 04:45:00|9062.8|9061.3|9062.4|9060.9|9062.9|9061.6|9062.1|9060.6|122
1594961400000|2020-07-17 04:50:00|9062.1|9061.2|9063.9|9062.4|9064.2|9063|9062|9060.8|149
1594961700000|2020-07-17 04:55:00|9063.8|9062.3|9062.8|9061.3|9063.9|9062.7|9062.3|9061.2|150
1594962000000|2020-07-17 05:00:00|9062.9|9061.4|9061.8|9060.3|9063.1|9061.8|9061.3|9060|180
1594962300000|2020-07-17 05:05:00|9061.9|9060.4|9061.6|9060.1|9062.1|9060.8|9061.3|9059.8|181
1594962600000|2020-07-17 05:10:00|9061.8|9060.3|9062.1|9060.6|9062.3|9060.9|9061.2|9059.8|209
1594962900000|2020-07-17 05:15:00|9062|9060.5|9062.5|9061|9063.3|9061.8|9062|9060.5|225
1594963200000|2020-07-17 05:20:00|9062.6|9061.1|9062.5|9061|9062.8|9061.3|9061.7|9060.3|172
1594963500000|2020-07-17 05:25:00|9062.4|9060.9|9062|9060.5|9062.9|9061.4|9061.1|9059.6|201
1594963800000|2020-07-17 05:30:00|9061.9|9060.4|9062.9|9061.4|9063.1|9061.8|9061.6|9060.1|210
1594964100000|2020-07-17 05:35:00|9063|9061.5|9063.8|9062.3|9064|9062.6|9062.6|9061.1|213
1594964400000|2020-07-17 05:40:00|9063.9|9062.4|9065.1|9063.6|9065.4|9064.2|9063.5|9062|221
1594964700000|2020-07-17 05:45:00|9065.2|9063.7|9064.9|9063.4|9065.4|9063.9|9064.4|9063|191
1594965000000|2020-07-17 05:50:00|9065|9063.5|9064.6|9063.1|9065.5|9064.3|9063.8|9062.5|265
1594965300000|2020-07-17 05:55:00|9064.5|9063|9066|9064.5|9066.6|9065.1|9063.7|9062.3|352
1594965600000|2020-07-17 06:00:00|9065.8|9064.3|9067.3|9065.8|9068.1|9066.6|9064.8|9063.5|425
1594965900000|2020-07-17 06:05:00|9067.4|9065.9|9067.6|9066.1|9067.8|9066.6|9066.3|9064.8|329
1594966200000|2020-07-17 06:10:00|9067.3|9066.4|9067.6|9066.1|9067.9|9066.6|9066.3|9065.1|351
1594966500000|2020-07-17 06:15:00|9067.7|9066.2|9066.7|9065.2|9067.8|9066.4|9066.1|9064.6|287
1594966800000|2020-07-17 06:20:00|9066.6|9065.1|9066.1|9064.6|9067.7|9066.2|9065.3|9064.1|338
1594967100000|2020-07-17 06:25:00|9066.2|9064.7|9069.1|9067.6|9069.5|9068|9066.1|9064.7|319
1594967400000|2020-07-17 06:30:00|9069|9067.5|9070.1|9069.2|9071.7|9070.5|9067.3|9066.1|363
1594967700000|2020-07-17 06:35:00|9070.2|9069.3|9071.1|9069.6|9072.3|9071.1|9070.1|9069|329
1594968000000|2020-07-17 06:40:00|9071.2|9069.7|9072.6|9071.1|9072.9|9071.7|9070.6|9069.4|304
1594968300000|2020-07-17 06:45:00|9072.5|9071|9070|9068.5|9073.7|9072.4|9069.9|9068.5|371
1594968600000|2020-07-17 06:50:00|9070.1|9068.6|9070.1|9068.6|9071.8|9070.5|9069.5|9068.3|353
1594968900000|2020-07-17 06:55:00|9070.2|9068.7|9070.3|9068.8|9071.1|9069.9|9069.4|9067.9|366
1594969200000|2020-07-17 07:00:00|9070|9068.5|9071.1|9069.6|9072.3|9071.2|9069.1|9067.6|661
1594969500000|2020-07-17 07:05:00|9071|9069.5|9068.9|9067.4|9072.7|9071.4|9068.8|9067.3|596
1594969800000|2020-07-17 07:10:00|9069|9067.5|9074.2|9073.3|9074.5|9073.4|9068.6|9067.4|442
1594970100000|2020-07-17 07:15:00|9074.3|9073.4|9072.2|9070.7|9075.9|9074.7|9071.3|9069.9|452
1594970400000|2020-07-17 07:20:00|9072.3|9070.8|9073.4|9072.5|9075.4|9074.2|9071.6|9070.1|366
1594970700000|2020-07-17 07:25:00|9073.5|9072.6|9073.9|9073|9075.4|9074.1|9073.2|9072.2|370
1594971000000|2020-07-17 07:30:00|9074|9073.1|9073.6|9072.1|9074.3|9073.2|9072.2|9070.8|457
1594971300000|2020-07-17 07:35:00|9073.7|9072.2|9074.7|9073.2|9075.1|9074|9072.3|9071.1|434
1594971600000|2020-07-17 07:40:00|9074.6|9073.1|9075.8|9074.3|9077.5|9076.2|9074.1|9072.9|459
1594971900000|2020-07-17 07:45:00|9075.9|9074.4|9077.1|9075.6|9079.9|9078.6|9075.5|9074.3|536
1594972200000|2020-07-17 07:50:00|9076.9|9075.4|9079.5|9078|9079.5|9078.3|9075.7|9074.5|634
1594972500000|2020-07-17 07:55:00|9079.2|9078.3|9079.3|9077.8|9081.5|9080.3|9078|9076.8|662
1594972800000|2020-07-17 08:00:00|9079.4|9077.9|9081|9080.1|9082.6|9081.3|9077.2|9076|610
1594973100000|2020-07-17 08:05:00|9080.9|9080|9086.1|9085.2|9086.9|9085.8|9080.9|9079.9|554
1594973400000|2020-07-17 08:10:00|9086|9085.1|9087.5|9086|9089.4|9088.5|9085.7|9084.4|575
1594973700000|2020-07-17 08:15:00|9087.1|9086.2|9085.7|9084.8|9088.9|9087.6|9085.6|9084.4|452
1594974000000|2020-07-17 08:20:00|9085.6|9084.7|9090.2|9088.7|9090.3|9089.2|9085.6|9084.3|508
1594974300000|2020-07-17 08:25:00|9090.1|9088.6|9088.8|9087.3|9090.4|9089.1|9087.6|9086.5|434
1594974600000|2020-07-17 08:30:00|9088.3|9087.4|9086.7|9085.8|9088.7|9087.7|9084.5|9083.2|541
1594974900000|2020-07-17 08:35:00|9086.8|9085.9|9086.1|9084.6|9087.3|9086.2|9084.3|9083.1|450
1594975200000|2020-07-17 08:40:00|9086|9084.5|9088.4|9086.9|9088.6|9087.7|9085.2|9084|600
1594975500000|2020-07-17 08:45:00|9088.3|9086.8|9086.6|9085.7|9088.8|9087.7|9085.7|9084.7|482
1594975800000|2020-07-17 08:50:00|9086.7|9085.8|9086.1|9085.2|9087.8|9086.9|9085.8|9084.7|360
1594976100000|2020-07-17 08:55:00|9086|9085.1|9087.7|9086.2|9089.3|9088.1|9084.1|9083.2|648
1594976400000|2020-07-17 09:00:00|9087.9|9086.4|9088.2|9087.3|9088.9|9087.6|9086.4|9085.1|557
1594976700000|2020-07-17 09:05:00|9088.6|9087.1|9089.9|9089|9090.5|9089.3|9087.7|9086.8|466
1594977000000|2020-07-17 09:10:00|9090.2|9088.7|9089.5|9088.6|9090.6|9089.5|9087.7|9086.5|484
1594977300000|2020-07-17 09:15:00|9089.6|9088.7|9092|9091.1|9092.6|9091.4|9089|9087.9|451
1594977600000|2020-07-17 09:20:00|9091.9|9091|9094.3|9092.8|9094.5|9093.2|9091.4|9090.3|485
1594977900000|2020-07-17 09:25:00|9094.4|9092.9|9091.9|9091|9096.5|9095.2|9091.7|9090.7|529
1594978200000|2020-07-17 09:30:00|9092|9091.1|9092.6|9091.1|9094.8|9093.8|9091.7|9090.6|495
1594978500000|2020-07-17 09:35:00|9092.4|9091.5|9093.3|9092.4|9095|9093.8|9092.2|9091|435
1594978800000|2020-07-17 09:40:00|9093.5|9092.6|9093.3|9092.4|9095.5|9094.3|9092.4|9091.3|498
1594979100000|2020-07-17 09:45:00|9093.4|9092.5|9095.8|9094.9|9096.6|9095.2|9093|9091.8|560
1594979400000|2020-07-17 09:50:00|9095.7|9094.8|9095|9094.1|9098.1|9096.9|9094.8|9093.9|486
1594979700000|2020-07-17 09:55:00|9095.2|9094.3|9098.4|9097.5|9100.3|9099|9094.7|9093.4|613
1594980000000|2020-07-17 10:00:00|9098.5|9097.6|9095.9|9094.4|9100.2|9099|9094.1|9093.1|601
1594980300000|2020-07-17 10:05:00|9096|9094.5|9098.8|9097.9|9100.1|9098.9|9095.3|9094.1|479
1594980600000|2020-07-17 10:10:00|9099.1|9097.6|9098.6|9097.1|9100.1|9098.9|9097.2|9096.1|547
1594980900000|2020-07-17 10:15:00|9098.7|9097.2|9096.9|9096|9098.8|9097.6|9096.1|9094.8|429
1594981200000|2020-07-17 10:20:00|9096.8|9095.9|9099.5|9098.6|9100.2|9099|9096.8|9095.9|383
1594981500000|2020-07-17 10:25:00|9099.6|9098.7|9100.6|9099.1|9101.6|9100.4|9098.2|9097.2|423
1594981800000|2020-07-17 10:30:00|9100.5|9099|9106.9|9106|9107.8|9106.7|9100.5|9099|557
1594982100000|2020-07-17 10:35:00|9106.8|9105.9|9107.2|9106.3|9109|9108.1|9104.5|9103.4|581
1594982400000|2020-07-17 10:40:00|9107.4|9106.5|9104.9|9104|9107.8|9106.6|9104.9|9103.8|348
1594982700000|2020-07-17 10:45:00|9105.1|9104.2|9102.3|9101.4|9105.3|9104.4|9100.7|9099.8|326
1594983000000|2020-07-17 10:50:00|9102.2|9101.3|9100.7|9099.2|9103|9101.9|9100|9098.6|520
1594983300000|2020-07-17 10:55:00|9100.8|9099.3|9105.3|9103.8|9106.3|9105.1|9100.2|9099|586
1594983600000|2020-07-17 11:00:00|9105|9104.1|9106.4|9105.5|9108.8|9107.9|9104.1|9103.1|479
1594983900000|2020-07-17 11:05:00|9106.3|9105.4|9106.5|9105.6|9107.4|9106.5|9105|9103.9|425
1594984200000|2020-07-17 11:10:00|9106.6|9105.7|9105.6|9104.7|9106.8|9105.7|9105.3|9104.1|376
1594984500000|2020-07-17 11:15:00|9105.9|9104.4|9105.7|9104.8|9106.3|9105.1|9104.1|9102.9|330
1594984800000|2020-07-17 11:20:00|9105.6|9104.7|9104.2|9103.3|9106.2|9105|9104.2|9103.3|316
1594985100000|2020-07-17 11:25:00|9104.3|9103.4|9103.2|9102.3|9104.3|9103.4|9102|9100.8|360
1594985400000|2020-07-17 11:30:00|9103.1|9102.2|9102.5|9101.6|9103.5|9102.4|9100.9|9099.6|343
1594985700000|2020-07-17 11:35:00|9102.6|9101.7|9109|9107.5|9109.2|9108.2|9102|9101.1|367
1594986000000|2020-07-17 11:40:00|9108.9|9107.4|9108.3|9106.8|9111|9109.9|9107.9|9106.7|521
1594986300000|2020-07-17 11:45:00|9108.4|9106.9|9109.1|9107.6|9110.2|9109|9106.9|9105.7|532
1594986600000|2020-07-17 11:50:00|9109.2|9107.7|9107.8|9106.3|9109.3|9108.4|9106.2|9105|438
1594986900000|2020-07-17 11:55:00|9107.7|9106.2|9104.1|9103.2|9108.1|9106.8|9103.6|9102.4|463
1594987200000|2020-07-17 12:00:00|9104.2|9103.3|9105.8|9104.3|9106.3|9105|9103.5|9102.4|514
1594987500000|2020-07-17 12:05:00|9105.7|9104.2|9105.7|9104.2|9105.8|9104.6|9104.1|9102.8|393
1594987800000|2020-07-17 12:10:00|9105.8|9104.3|9107.9|9107|9108.8|9107.8|9105.4|9104.2|350
1594988100000|2020-07-17 12:15:00|9108|9107.1|9110.4|9108.9|9110.7|9109.4|9107.8|9106.6|353
1594988400000|2020-07-17 12:20:00|9110.3|9108.8|9108.7|9107.2|9110.4|9109|9107.2|9106|497
1594988700000|2020-07-17 12:25:00|9108.6|9107.1|9111.3|9109.8|9112.3|9110.9|9108.4|9107.1|375
1594989000000|2020-07-17 12:30:00|9111.5|9110|9120.3|9119.4|9120.6|9119.5|9111.5|9110|559
1594989300000|2020-07-17 12:35:00|9120.2|9119.3|9123.3|9122.4|9127.3|9126|9120.2|9119.1|506
1594989600000|2020-07-17 12:40:00|9123.5|9122|9127.6|9126.1|9127.7|9126.5|9123.3|9121.9|674
1594989900000|2020-07-17 12:45:00|9127.2|9126.3|9123.9|9123|9127.8|9126.8|9123.9|9122.8|577
1594990200000|2020-07-17 12:50:00|9124|9123.1|9122|9121.1|9126.1|9124.7|9121.8|9120.8|449
1594990500000|2020-07-17 12:55:00|9122.1|9121.2|9124.1|9123.2|9126.1|9125.2|9122.1|9121.2|473
1594990800000|2020-07-17 13:00:00|9124|9123.1|9123.2|9122.3|9129|9128|9122.9|9121.8|652
1594991100000|2020-07-17 13:05:00|9123.1|9122.2|9119.9|9119|9126.4|9125.2|9119.4|9118.2|492
1594991400000|2020-07-17 13:10:00|9119.7|9118.8|9117.6|9116.7|9120.5|9119.4|9116.8|9115.7|448
1594991700000|2020-07-17 13:15:00|9117.7|9116.8|9116.2|9115.3|9120.2|9119|9115.6|9114.7|477
1594992000000|2020-07-17 13:20:00|9116.3|9115.4|9111.7|9110.8|9117.4|9116.5|9111.4|9110.2|503
1594992300000|2020-07-17 13:25:00|9111.8|9110.9|9115.5|9114|9115.5|9114.1|9111.3|9110|587
1594992600000|2020-07-17 13:30:00|9115.7|9114.2|9118.8|9117.9|9119.9|9118.8|9115.4|9114.2|726
1594992900000|2020-07-17 13:35:00|9118.9|9118|9119.1|9118.2|9119.9|9118.8|9117.1|9115.9|562
1594993200000|2020-07-17 13:40:00|9119|9118.1|9121.5|9120|9121.5|9120.4|9116.1|9114.9|614
1594993500000|2020-07-17 13:45:00|9121.4|9119.9|9122.1|9121.2|9122.5|9121.4|9119.9|9119|514
1594993800000|2020-07-17 13:50:00|9122|9121.1|9126.2|9125.3|9127.6|9126.7|9122|9120.7|629
1594994100000|2020-07-17 13:55:00|9126.3|9125.4|9122.3|9120.8|9126.8|9125.7|9121.6|9119.9|562
1594994400000|2020-07-17 14:00:00|9122.5|9121|9126.9|9126|9127.5|9126.6|9121.6|9120.3|685
1594994700000|2020-07-17 14:05:00|9127|9126.1|9128.1|9126.6|9129|9127.9|9126.4|9125.1|802
1594995000000|2020-07-17 14:10:00|9127.9|9127|9127.8|9126.9|9129.2|9128|9125.8|9124.7|458
1594995300000|2020-07-17 14:15:00|9127.7|9126.8|9128.5|9127|9129.5|9128.4|9127.1|9125.6|516
1594995600000|2020-07-17 14:20:00|9128.4|9126.9|9130.6|9129.1|9132.2|9130.9|9127.7|9126.5|625
1594995900000|2020-07-17 14:25:00|9130.7|9129.2|9133.4|9131.9|9135.4|9134.2|9130.5|9129.2|671
1594996200000|2020-07-17 14:30:00|9133.5|9132|9134.3|9132.8|9135.5|9134.3|9133.2|9132|410
1594996500000|2020-07-17 14:35:00|9134.2|9132.7|9132.1|9131.2|9135.5|9134.3|9131.9|9130.7|604
1594996800000|2020-07-17 14:40:00|9132.3|9131.4|9130.4|9128.9|9132.8|9131.6|9127|9125.9|584
1594997100000|2020-07-17 14:45:00|9130.3|9128.8|9125.9|9125|9130.7|9129.6|9125.4|9124.1|502
1594997400000|2020-07-17 14:50:00|9125.7|9124.8|9117.5|9116|9125.9|9125|9116.5|9115.3|664
1594997700000|2020-07-17 14:55:00|9117.6|9116.1|9112.6|9111.7|9118|9116.8|9111.3|9110|769
1594998000000|2020-07-17 15:00:00|9112.7|9111.8|9113.7|9112.8|9115.2|9113.9|9111.7|9110.2|605
1594998300000|2020-07-17 15:05:00|9113.8|9112.9|9113.8|9112.3|9115.9|9114.7|9111.4|9110.1|615
1594998600000|2020-07-17 15:10:00|9113.9|9112.4|9116.7|9115.8|9117.2|9116.1|9113|9111.8|480
1594998900000|2020-07-17 15:15:00|9116.8|9115.9|9116.7|9115.8|9117.3|9116.2|9115|9113.8|345
1594999200000|2020-07-17 15:20:00|9116.6|9115.7|9118.2|9116.7|9118.5|9117|9115.3|9114.1|448
1594999500000|2020-07-17 15:25:00|9118.1|9116.6|9119.8|9118.3|9120.3|9119|9116.7|9115.8|451
1594999800000|2020-07-17 15:30:00|9119.3|9118.4|9118.7|9117.2|9119.6|9118.5|9117.9|9116.6|526
1595000100000|2020-07-17 15:35:00|9118.6|9117.1|9117.4|9116.5|9119.2|9118|9116.9|9115.7|470
1595000400000|2020-07-17 15:40:00|9117.3|9116.4|9116.4|9114.9|9118.3|9117.1|9115.8|9114.6|488
1595000700000|2020-07-17 15:45:00|9116.1|9115.2|9115.3|9114.4|9117.9|9116.6|9114.6|9113.6|425
1595001000000|2020-07-17 15:50:00|9115.2|9114.3|9114.9|9114|9116.7|9115.5|9114.5|9113.4|374
1595001300000|2020-07-17 15:55:00|9115|9114.1|9114.9|9114|9115.7|9114.6|9113.6|9112.3|346
1595001600000|2020-07-17 16:00:00|9115|9114.1|9112|9111.1|9115.2|9114.3|9111.8|9110.9|458
1595001900000|2020-07-17 16:05:00|9112.1|9111.2|9109.6|9108.7|9113.1|9112.1|9108.6|9107.5|480
1595002200000|2020-07-17 16:10:00|9109.7|9108.8|9111|9110.1|9111.8|9110.9|9108.5|9107.5|362
1595002500000|2020-07-17 16:15:00|9111.1|9110.2|9106.2|9105.3|9111.3|9110.2|9105.8|9104.9|394
1595002800000|2020-07-17 16:20:00|9106.1|9105.2|9106.3|9105.4|9107.3|9106.1|9105.4|9104.3|452
1595003100000|2020-07-17 16:25:00|9106.4|9105.5|9107|9106.1|9107.4|9106.2|9104.5|9103.2|471
1595003400000|2020-07-17 16:30:00|9107.1|9106.2|9105.6|9104.7|9107.9|9106.6|9104.2|9102.9|408
1595003700000|2020-07-17 16:35:00|9105.7|9104.8|9107.8|9106.9|9107.9|9107|9104.5|9103.3|429
1595004000000|2020-07-17 16:40:00|9107.9|9107|9107.7|9106.8|9109|9107.9|9107.5|9106.4|353
1595004300000|2020-07-17 16:45:00|9107.6|9106.7|9106.8|9105.9|9108.2|9107.1|9106.4|9105.4|400
1595004600000|2020-07-17 16:50:00|9106.4|9105.5|9106.2|9104.7|9107.6|9106.5|9104.4|9103.1|520
1595004900000|2020-07-17 16:55:00|9106|9105.1|9107.4|9105.9|9108|9106.5|9103|9101.8|675
1595005200000|2020-07-17 17:00:00|9107.3|9105.8|9109.4|9108.5|9109.8|9108.9|9106|9104.7|478
1595005500000|2020-07-17 17:05:00|9109.5|9108.6|9110.4|9109.5|9112.1|9111.2|9109.4|9108.5|271
1595005800000|2020-07-17 17:10:00|9110.5|9109.6|9110.3|9109.4|9110.9|9109.9|9109.5|9108.3|288
1595006100000|2020-07-17 17:15:00|9110.4|9109.5|9112.8|9111.3|9112.8|9111.6|9110|9108.9|477
1595006400000|2020-07-17 17:20:00|9112.7|9111.2|9109.2|9108.3|9113.1|9111.9|9108.7|9107.6|326
1595006700000|2020-07-17 17:25:00|9109.1|9108.2|9110.5|9109|9110.9|9109.8|9108.3|9107.2|349
1595007000000|2020-07-17 17:30:00|9110.6|9109.1|9107.6|9106.7|9110.6|9109.5|9106.5|9105.5|410
1595007300000|2020-07-17 17:35:00|9107.7|9106.8|9107.6|9106.7|9108.9|9107.8|9107.4|9106.5|380
1595007600000|2020-07-17 17:40:00|9107.7|9106.8|9106.9|9105.4|9107.9|9106.8|9106.4|9104.9|328
1595007900000|2020-07-17 17:45:00|9106.8|9105.3|9105.8|9104.9|9107.5|9106.1|9105.3|9104.1|368
1595008200000|2020-07-17 17:50:00|9105.9|9105|9105.9|9105|9107.2|9105.9|9105.1|9104|421
1595008500000|2020-07-17 17:55:00|9106.2|9105.3|9107.4|9106.5|9108|9106.6|9105.8|9104.9|388
1595008800000|2020-07-17 18:00:00|9107.3|9106.4|9103.9|9103|9107.8|9106.5|9103.8|9102.7|466
1595009100000|2020-07-17 18:05:00|9104|9103.1|9101.8|9100.9|9104.1|9103.1|9100.6|9099.5|375
1595009400000|2020-07-17 18:10:00|9101.7|9100.8|9101.3|9099.8|9101.8|9100.9|9099.1|9098.1|337
1595009700000|2020-07-17 18:15:00|9100.9|9100|9100|9099.1|9101.5|9100.4|9099.6|9098.4|333
1595010000000|2020-07-17 18:20:00|9099.9|9099|9100|9099.1|9101.3|9100.4|9099.4|9098.5|348
1595010300000|2020-07-17 18:25:00|9099.9|9099|9100.5|9099.6|9101.4|9100.5|9099.5|9098.3|266
1595010600000|2020-07-17 18:30:00|9100.4|9099.5|9100.1|9099.2|9101.1|9100.1|9099.9|9098.7|193
1595010900000|2020-07-17 18:35:00|9100.3|9099.4|9102.6|9101.7|9102.9|9101.9|9099.8|9098.8|302
1595011200000|2020-07-17 18:40:00|9102.3|9101.4|9104.1|9103.2|9104.6|9103.4|9101.8|9100.9|250
1595011500000|2020-07-17 18:45:00|9104.2|9103.3|9104.1|9103.2|9104.6|9103.5|9103.6|9102.6|172
1595011800000|2020-07-17 18:50:00|9104.2|9103.3|9101.6|9100.7|9104.2|9103.3|9101.6|9100.7|268
1595012100000|2020-07-17 18:55:00|9101.5|9100.6|9102.3|9100.8|9102.5|9101.3|9098.1|9096.8|462
1595012400000|2020-07-17 19:00:00|9102.5|9101|9102.6|9101.1|9103.2|9101.7|9101.5|9100|570
1595012700000|2020-07-17 19:05:00|9102.5|9101|9102.2|9100.7|9102.5|9101|9100.5|9099.3|350
1595013000000|2020-07-17 19:10:00|9102.1|9100.6|9103.9|9102.4|9103.9|9102.6|9101.6|9100.4|319
1595013300000|2020-07-17 19:15:00|9103.7|9102.2|9101.9|9100.4|9104.2|9102.7|9101.6|9100.3|359
1595013600000|2020-07-17 19:20:00|9101.8|9100.3|9101.4|9099.9|9102|9100.8|9100.5|9099.5|366
1595013900000|2020-07-17 19:25:00|9100.9|9100|9100.6|9099.7|9101.9|9100.9|9100.1|9099.2|353
1595014200000|2020-07-17 19:30:00|9100.5|9099.6|9099.6|9098.7|9101.5|9100.5|9099.4|9098|407
1595014500000|2020-07-17 19:35:00|9099.7|9098.8|9098.4|9097.5|9099.9|9098.9|9097.6|9096.4|391
1595014800000|2020-07-17 19:40:00|9098.5|9097.6|9098.9|9098|9100.3|9099.1|9097.9|9096.9|398
1595015100000|2020-07-17 19:45:00|9098.8|9097.9|9099.5|9098|9099.6|9098.5|9097.8|9096.6|377
1595015400000|2020-07-17 19:50:00|9099.2|9098.3|9099.4|9097.9|9100.4|9099.3|9098.1|9096.9|408
1595015700000|2020-07-17 19:55:00|9099.2|9097.7|9099.4|9098.5|9100.5|9099.2|9098.5|9097|364
1595016000000|2020-07-17 20:00:00|9099.5|9098.6|9099.5|9098|9099.7|9098.6|9097.5|9096|312
1595016300000|2020-07-17 20:05:00|9099.4|9097.9|9098.9|9097.4|9099.5|9098|9098.4|9096.9|196
1595016600000|2020-07-17 20:10:00|9098.8|9097.3|9100.1|9098.6|9100.2|9098.7|9098.7|9097.2|173
1595016900000|2020-07-17 20:15:00|9100.2|9098.7|9100.4|9098.9|9100.8|9099.3|9099.7|9098.5|98
1595017200000|2020-07-17 20:20:00|9100.3|9098.8|9100|9098.5|9100.4|9099|9099.6|9098.1|112
1595017500000|2020-07-17 20:25:00|9099.9|9098.4|9100.1|9098.6|9100.9|9099.4|9099.5|9098|200
1595017800000|2020-07-17 20:30:00|9100|9098.5|9096.8|9095.3|9100|9098.5|9096.7|9095.2|241
1595018100000|2020-07-17 20:35:00|9096.7|9095.2|9098.3|9096.8|9098.7|9097|9096.5|9095|233
1595018400000|2020-07-17 20:40:00|9098.1|9096.6|9099.5|9098|9101.1|9099.6|9098.1|9096.6|242
1595018700000|2020-07-17 20:45:00|9099.3|9097.8|9099.6|9097.2|9100.1|9098.3|9098.6|9095.7|391
1595019000000|2020-07-17 20:50:00|9099.7|9097.3|9094.2|9088.8|9101.3|9097.9|9094.2|9084.3|905
1595019300000|2020-07-17 20:55:00|9094.6|9088.9|9093.3|9091.8|9100.7|9091.8|9090|9079.4|717
1595188800000|2020-07-19 20:00:00|9099.3|9082.3|9111|9094|9111|9094|9094.1|9077.1|13
1595189100000|2020-07-19 20:05:00|9102|9085|9092.1|9075.1|9112.8|9095.8|9092.1|9075.1|10
1595189400000|2020-07-19 20:10:00|9091.6|9074.6|9094.4|9077.4|9097|9080|9091.6|9074.6|12
1595189700000|2020-07-19 20:15:00|9097.9|9080.9|9094.4|9077.4|9098.7|9081.7|9087.8|9070.8|30
1595190000000|2020-07-19 20:20:00|9089.9|9072.9|9094.4|9077.4|9094.4|9077.4|9089.9|9072.9|3
1595190300000|2020-07-19 20:25:00|9092.6|9075.6|9092.3|9075.3|9094.4|9077.4|9089.6|9072.6|4
1595190600000|2020-07-19 20:30:00|9090.1|9073.1|9092.4|9075.4|9092.4|9075.4|9087.6|9070.6|4
1595190900000|2020-07-19 20:35:00|9093.1|9076.1|9093.1|9076.1|9093.1|9076.1|9093.1|9076.1|1
1595191200000|2020-07-19 20:40:00|9087.5|9070.5|9087.3|9070.3|9093.6|9076.6|9087.3|9070.3|15
1595191500000|2020-07-19 20:45:00|9087.2|9070.2|9089.6|9072.6|9091.8|9074.8|9085.4|9068.4|35
1595191800000|2020-07-19 20:50:00|9089.4|9072.4|9085.6|9068.6|9090.5|9073.5|9085.2|9068.2|16
1595192100000|2020-07-19 20:55:00|9089.7|9072.7|9101.3|9084.3|9101.3|9084.3|9084.5|9067.5|33
1595192400000|2020-07-19 21:00:00|9100.3|9083.3|9099.5|9083.4|9100.3|9083.4|9099.5|9082.9|13
1595192700000|2020-07-19 21:05:00|9099.9|9082.9|9112.4|9095.4|9112.4|9095.4|9094.9|9077.9|324
1595193000000|2020-07-19 21:10:00|9109.9|9093.8|9107.8|9090.8|9117.1|9100.1|9104|9087.9|367
1595193300000|2020-07-19 21:15:00|9107.9|9090.9|9096.9|9080.2|9108.4|9091.4|9094.4|9077.8|299
1595193600000|2020-07-19 21:20:00|9097.5|9080.5|9098.4|9082|9103.8|9086.8|9095|9078.9|183
1595193900000|2020-07-19 21:25:00|9099.2|9083|9098.3|9081.5|9103|9086|9097.1|9080.6|173
1595194200000|2020-07-19 21:30:00|9098.7|9082.1|9097.4|9081.2|9101|9086.9|9095.1|9078.7|801
1595194500000|2020-07-19 21:35:00|9097.8|9080.8|9098.4|9085|9101.3|9086.8|9096.5|9079.5|269
1595194800000|2020-07-19 21:40:00|9096.9|9086.9|9097|9084.8|9100.6|9089.2|9095.5|9078.5|219
1595195100000|2020-07-19 21:45:00|9097.2|9083|9095.5|9084.6|9100.8|9085.3|9094.6|9077.6|236
1595195400000|2020-07-19 21:50:00|9094.9|9085.8|9094.5|9077.5|9099|9085.8|9094.5|9077.5|317
1595195700000|2020-07-19 21:55:00|9095.2|9078.3|9099.6|9084.8|9102.6|9090.3|9091.3|9074.3|406
1595196000000|2020-07-19 22:00:00|9099.9|9084|9097|9091.2|9103.8|9092.5|9094.5|9082.6|1069
1595196300000|2020-07-19 22:05:00|9096.2|9091|9097|9091.5|9099.4|9094|9095.2|9090.1|561
1595196600000|2020-07-19 22:10:00|9097.2|9091.3|9095.9|9093|9098.6|9094.1|9095.3|9091|501
1595196900000|2020-07-19 22:15:00|9096.1|9092.9|9099.1|9095.7|9099.1|9095.7|9095.3|9090.3|625
1595197200000|2020-07-19 22:20:00|9098.9|9095.5|9101.2|9098.4|9103.1|9099.4|9098.8|9094.3|886
1595197500000|2020-07-19 22:25:00|9101.4|9098.3|9103.5|9100.4|9103.9|9100.8|9100.3|9095.6|681
1595197800000|2020-07-19 22:30:00|9103.6|9100.3|9101.3|9098.3|9103.6|9100.7|9099.8|9096.8|679
1595198100000|2020-07-19 22:35:00|9101.5|9098.4|9098.7|9096.4|9102.2|9099.5|9098.4|9095.2|733
1595198400000|2020-07-19 22:40:00|9098.8|9096.3|9100.6|9098.1|9101.7|9099|9098.1|9096|503
1595198700000|2020-07-19 22:45:00|9100.7|9097.9|9100.7|9098.1|9101.3|9099.1|9099.4|9097.1|488
1595199000000|2020-07-19 22:50:00|9100.6|9098.2|9101|9099.5|9101.9|9099.5|9099.9|9097.5|312
1595199300000|2020-07-19 22:55:00|9100.9|9099.4|9101.2|9098.9|9103|9100.8|9100.4|9098|370
1595199600000|2020-07-19 23:00:00|9102.8|9096.9|9101.8|9100.3|9102.8|9100.3|9100|9096.9|183
1595199900000|2020-07-19 23:05:00|9101.7|9100.2|9101.3|9099.8|9102.8|9100.3|9100.8|9098.8|128
1595200200000|2020-07-19 23:10:00|9101.4|9099.9|9101|9099.5|9101.6|9099.9|9100.6|9097.8|162
1595200500000|2020-07-19 23:15:00|9101.1|9099.6|9102.5|9101|9102.6|9101.1|9101|9099.5|188
1595200800000|2020-07-19 23:20:00|9102.4|9100.9|9101.7|9100.2|9102.8|9101.3|9101.6|9100.1|149
1595201100000|2020-07-19 23:25:00|9101.8|9100.3|9102.6|9101.1|9103.2|9101.7|9101.7|9100.2|133
1595201400000|2020-07-19 23:30:00|9102.7|9101.2|9102.5|9101|9103.1|9101.6|9102.3|9100.8|163
1595201700000|2020-07-19 23:35:00|9102.4|9100.9|9103|9101.5|9103.1|9101.6|9101.8|9100.3|184
1595202000000|2020-07-19 23:40:00|9102.9|9101.4|9102.8|9101.3|9103.6|9102.1|9102.2|9100.7|222
1595202300000|2020-07-19 23:45:00|9102.9|9101.4|9102.8|9101.3|9103.6|9102.1|9102.6|9101.1|181
1595202600000|2020-07-19 23:50:00|9102.7|9101.2|9104.9|9103.4|9105.5|9104|9102.7|9101.2|205
1595202900000|2020-07-19 23:55:00|9104.8|9103.3|9103|9101.5|9105.4|9103.9|9103|9101.5|253
1595203200000|2020-07-20 00:00:00|9103.1|9101.6|9100.2|9098.7|9103.2|9101.7|9099.3|9097.8|423
1595203500000|2020-07-20 00:05:00|9100.3|9098.8|9100.1|9098.6|9100.3|9098.8|9099.1|9097.6|230
1595203800000|2020-07-20 00:10:00|9100.2|9098.7|9102|9100.5|9102|9100.5|9099.6|9098.1|272
1595204100000|2020-07-20 00:15:00|9102.1|9100.6|9101.2|9099.7|9102.6|9101.1|9100.7|9099.2|176
1595204400000|2020-07-20 00:20:00|9101.3|9099.8|9103.2|9101.7|9103.2|9101.7|9101.2|9099.7|212
1595204700000|2020-07-20 00:25:00|9103.1|9101.6|9103.1|9101.6|9103.9|9102.4|9102.8|9101.5|116
1595205000000|2020-07-20 00:30:00|9103|9101.5|9102.7|9101.2|9103.8|9102.3|9102.5|9101|150
1595205300000|2020-07-20 00:35:00|9102.6|9101.1|9101.9|9100.4|9102.8|9101.3|9101.1|9099.6|195
1595205600000|2020-07-20 00:40:00|9101.8|9100.3|9101.4|9099.9|9103.3|9101.8|9100.8|9099.3|283
1595205900000|2020-07-20 00:45:00|9101.6|9100.1|9101.1|9099.6|9101.8|9100.3|9098.8|9097.3|404
1595206200000|2020-07-20 00:50:00|9101.2|9099.7|9104.4|9102.9|9104.7|9103.2|9099.6|9098.1|566
1595206500000|2020-07-20 00:55:00|9104.1|9102.6|9104.4|9102.9|9106.5|9105|9104.1|9102.6|452
1595206800000|2020-07-20 01:00:00|9104.3|9102.8|9106.3|9104.8|9108.1|9106.6|9102.5|9101|555
1595207100000|2020-07-20 01:05:00|9106.2|9104.7|9106.9|9105.4|9108.1|9106.6|9104.9|9103.4|663
1595207400000|2020-07-20 01:10:00|9106.8|9105.3|9110|9108.5|9111|9109.5|9106.5|9105|399
1595207700000|2020-07-20 01:15:00|9109.9|9108.4|9109.1|9107.6|9110.5|9109|9108.7|9107.2|366
1595208000000|2020-07-20 01:20:00|9109.2|9107.7|9108.5|9107|9109.3|9107.8|9107.2|9105.7|427
1595208300000|2020-07-20 01:25:00|9108.4|9106.9|9109.5|9108|9110|9108.6|9108.1|9106.6|384
1595208600000|2020-07-20 01:30:00|9109.6|9108.1|9111.4|9109.9|9111.9|9110.4|9108.1|9106.6|463
1595208900000|2020-07-20 01:35:00|9111.3|9109.8|9113.1|9111.6|9113.5|9112|9110.9|9109.4|337
1595209200000|2020-07-20 01:40:00|9113.2|9111.7|9114.7|9113.2|9114.9|9113.6|9113.1|9111.6|384
1595209500000|2020-07-20 01:45:00|9114.6|9113.1|9115.8|9114.3|9116.2|9115|9113.9|9112.5|301
1595209800000|2020-07-20 01:50:00|9115.7|9114.2|9114.8|9113.3|9117|9115.5|9114.4|9113.2|314
1595210100000|2020-07-20 01:55:00|9114.4|9113.5|9114.6|9113.1|9115|9113.8|9113.6|9112.1|327
1595210400000|2020-07-20 02:00:00|9114.5|9113|9114.1|9112.6|9115|9113.5|9113.2|9112|331
1595210700000|2020-07-20 02:05:00|9113.9|9112.4|9115.2|9113.7|9115.5|9114|9112.7|9111.2|346
1595211000000|2020-07-20 02:10:00|9115.1|9113.6|9116.5|9115|9117.6|9116.1|9114.8|9113.3|340
1595211300000|2020-07-20 02:15:00|9116.4|9114.9|9116.9|9115.4|9117.1|9115.8|9115.5|9114|248
1595211600000|2020-07-20 02:20:00|9116.8|9115.3|9116.9|9115.4|9117.1|9115.6|9115.1|9113.6|219
1595211900000|2020-07-20 02:25:00|9117|9115.5|9118.6|9117.1|9119.4|9118|9116.4|9114.9|297
1595212200000|2020-07-20 02:30:00|9118.5|9117|9120.2|9118.7|9120.3|9118.8|9118.5|9117|239
1595212500000|2020-07-20 02:35:00|9120.3|9118.8|9121.6|9120.1|9122.3|9120.8|9119.7|9118.2|220
1595212800000|2020-07-20 02:40:00|9121.7|9120.2|9119.8|9118.3|9121.7|9120.2|9119.7|9118.2|255
1595213100000|2020-07-20 02:45:00|9119.9|9118.4|9120.5|9119|9121.3|9119.8|9119.4|9118|190
1595213400000|2020-07-20 02:50:00|9120.4|9118.9|9119.1|9117.6|9120.4|9118.9|9118.2|9117|227
1595213700000|2020-07-20 02:55:00|9119|9117.5|9119.8|9118.3|9120|9118.5|9118.2|9116.7|245
1595214000000|2020-07-20 03:00:00|9119.7|9118.2|9119.2|9117.7|9120.4|9118.9|9119.1|9117.6|265
1595214300000|2020-07-20 03:05:00|9119.1|9117.6|9118.6|9117.1|9119.5|9118.2|9118|9116.9|292
1595214600000|2020-07-20 03:10:00|9118.7|9117.2|9118.5|9117|9119.6|9118.4|9118.3|9116.9|251
1595214900000|2020-07-20 03:15:00|9118.4|9116.9|9118.4|9116.9|9118.7|9117.4|9117.1|9115.8|238
1595215200000|2020-07-20 03:20:00|9118.3|9116.8|9118.3|9116.8|9118.9|9117.4|9117.7|9116.2|185
1595215500000|2020-07-20 03:25:00|9118.2|9116.7|9117.2|9115.7|9118.6|9117.1|9116.8|9115.3|171
1595215800000|2020-07-20 03:30:00|9117.3|9115.8|9118.4|9117.5|9119.6|9118.1|9117.2|9115.7|270
1595216100000|2020-07-20 03:35:00|9118.3|9116.8|9118.2|9117.3|9119.2|9118|9118.1|9116.7|275
1595216400000|2020-07-20 03:40:00|9118.3|9117.4|9119.3|9117.8|9119.7|9118.3|9118.1|9116.8|324
1595216700000|2020-07-20 03:45:00|9119.2|9117.7|9119.7|9118.8|9120.7|9119.5|9118.9|9117.7|254
1595217000000|2020-07-20 03:50:00|9119.6|9118.7|9117.7|9116.2|9121.2|9120.1|9117|9115.5|421
1595217300000|2020-07-20 03:55:00|9117.8|9116.3|9120.2|9118.7|9120.7|9119.5|9117.3|9115.8|289
1595217600000|2020-07-20 04:00:00|9120.3|9118.8|9119.2|9117.7|9120.6|9119.1|9118.2|9116.9|319
1595217900000|2020-07-20 04:05:00|9119.3|9117.8|9118|9116.5|9120|9118.7|9117.9|9116.4|207
1595218200000|2020-07-20 04:10:00|9117.9|9116.4|9117.4|9115.9|9117.9|9116.5|9116.8|9115.4|185
1595218500000|2020-07-20 04:15:00|9117.5|9116|9122.1|9120.6|9124.1|9122.6|9116.9|9115.7|535
1595218800000|2020-07-20 04:20:00|9122|9120.5|9122|9120.5|9122.1|9120.6|9120.4|9118.9|253
1595219100000|2020-07-20 04:25:00|9121.9|9120.4|9121.9|9120.4|9122.2|9120.7|9121|9119.6|213
1595219400000|2020-07-20 04:30:00|9122|9120.5|9121.7|9120.2|9122.7|9121.2|9121|9119.7|267
1595219700000|2020-07-20 04:35:00|9121.8|9120.3|9124.5|9123|9125.5|9124|9121.4|9119.9|382
1595220000000|2020-07-20 04:40:00|9124.4|9122.9|9124.8|9123.9|9125.4|9124.2|9123.4|9121.9|222
1595220300000|2020-07-20 04:45:00|9124.7|9123.8|9124.6|9123.1|9125.1|9124|9123.9|9122.8|198
1595220600000|2020-07-20 04:50:00|9124.7|9123.2|9125.3|9123.8|9125.3|9124.1|9124.1|9122.9|159
1595220900000|2020-07-20 04:55:00|9125.2|9123.7|9132.2|9130.7|9132.2|9130.7|9124.7|9123.4|352
1595221200000|2020-07-20 05:00:00|9132.3|9130.8|9132.6|9131.1|9133.5|9132|9129|9127.5|651
1595221500000|2020-07-20 05:05:00|9132.7|9131.2|9129.6|9128.1|9133.8|9132.3|9129.4|9127.9|632
1595221800000|2020-07-20 05:10:00|9129.7|9128.2|9128.8|9127.3|9130.6|9129.3|9128.3|9127|465
1595222100000|2020-07-20 05:15:00|9129|9127.5|9127.4|9126.5|9129.1|9127.9|9127.3|9125.9|354
1595222400000|2020-07-20 05:20:00|9127.7|9126.2|9126.8|9125.3|9128|9126.5|9126|9124.9|383
1595222700000|2020-07-20 05:25:00|9126.9|9125.4|9126.2|9124.7|9126.9|9125.5|9124.8|9123.6|310
1595223000000|2020-07-20 05:30:00|9126.1|9124.6|9129|9127.5|9132.2|9130.7|9125.9|9124.5|425
1595223300000|2020-07-20 05:35:00|9128.9|9127.4|9131.5|9130|9132|9130.5|9128.9|9127.4|553
1595223600000|2020-07-20 05:40:00|9131.4|9129.9|9130.8|9129.3|9132.4|9131|9129.9|9128.6|444
1595223900000|2020-07-20 05:45:00|9130.9|9129.4|9132.2|9130.7|9132.8|9131.3|9130.3|9129.2|388
1595224200000|2020-07-20 05:50:00|9132.1|9130.6|9129.8|9128.3|9132.4|9130.9|9127.8|9126.3|485
1595224500000|2020-07-20 05:55:00|9129.9|9128.4|9133.7|9132.2|9133.8|9132.3|9128.1|9127|390
1595224800000|2020-07-20 06:00:00|9133.6|9132.1|9137.8|9136.3|9138.8|9137.3|9133|9131.7|798
1595225100000|2020-07-20 06:05:00|9138|9136.5|9136.9|9135.4|9138.4|9136.9|9135.8|9134.3|763
1595225400000|2020-07-20 06:10:00|9136.8|9135.3|9135.7|9134.2|9137.2|9135.8|9133.9|9132.5|668
1595225700000|2020-07-20 06:15:00|9135.8|9134.3|9137.1|9135.6|9137.8|9136.3|9135.4|9134|609
1595226000000|2020-07-20 06:20:00|9137.2|9135.7|9136.6|9135.1|9137.9|9136.4|9136.2|9135|460
1595226300000|2020-07-20 06:25:00|9136.7|9135.2|9136.4|9134.9|9137.4|9136.2|9135.9|9134.7|481
1595226600000|2020-07-20 06:30:00|9136.1|9135.2|9136.8|9135.9|9138.1|9136.7|9136|9134.8|495
1595226900000|2020-07-20 06:35:00|9136.9|9136|9136.4|9134.9|9138.1|9136.9|9136.1|9134.6|388
1595227200000|2020-07-20 06:40:00|9136.3|9134.8|9135.9|9135|9136.8|9135.6|9135.8|9134.7|377
1595227500000|2020-07-20 06:45:00|9135.8|9134.9|9133|9131.5|9136.3|9135.4|9131.6|9130.3|509
1595227800000|2020-07-20 06:50:00|9133.1|9131.6|9128.5|9127.6|9134.1|9132.9|9128.2|9126.7|692
1595228100000|2020-07-20 06:55:00|9128.7|9127.2|9129.2|9127.7|9131|9129.8|9126.7|9125.5|733
1595228400000|2020-07-20 07:00:00|9129.3|9127.8|9125|9123.5|9129.4|9127.9|9123.6|9122.3|877
1595228700000|2020-07-20 07:05:00|9124.9|9123.4|9118.8|9117.3|9126.9|9125.6|9117.2|9115.9|912
1595229000000|2020-07-20 07:10:00|9118.7|9117.2|9115.6|9114.1|9118.7|9117.5|9113.7|9112.2|859
1595229300000|2020-07-20 07:15:00|9115.5|9114|9113.8|9112.3|9117|9115.5|9111.9|9110.7|788
1595229600000|2020-07-20 07:20:00|9113.7|9112.2|9111.4|9109.9|9114.6|9113.4|9110|9108.5|824
1595229900000|2020-07-20 07:25:00|9111.5|9110|9107.4|9105.9|9111.6|9110.1|9106.6|9105.5|816
1595230200000|2020-07-20 07:30:00|9107.5|9106|9106.6|9105.7|9108|9106.7|9104.4|9103.3|699
1595230500000|2020-07-20 07:35:00|9106.5|9105.6|9108.1|9107.2|9108.3|9107.3|9104.6|9103.6|692
1595230800000|2020-07-20 07:40:00|9108.2|9107.3|9109.3|9108.4|9110.7|9109.4|9107.2|9105.8|707
1595231100000|2020-07-20 07:45:00|9109.5|9108|9111.5|9110.6|9112.7|9111.7|9107.6|9106.4|590
1595231400000|2020-07-20 07:50:00|9111.8|9110.3|9111.7|9110.2|9113.1|9111.9|9108.7|9107.4|707
1595231700000|2020-07-20 07:55:00|9111.6|9110.1|9111.3|9109.8|9115.4|9114.2|9110|9109.1|847
1595232000000|2020-07-20 08:00:00|9111.4|9109.9|9108.1|9107.2|9111.5|9110|9106.7|9105.5|652
1595232300000|2020-07-20 08:05:00|9108|9107.1|9104.2|9103.3|9108|9107.1|9103.5|9102.4|608
1595232600000|2020-07-20 08:10:00|9104.3|9102.8|9105.5|9104.6|9108.3|9106.9|9103.6|9102.5|706
1595232900000|2020-07-20 08:15:00|9105.6|9104.7|9109.7|9108.2|9110.2|9108.9|9104.4|9103.2|699
1595233200000|2020-07-20 08:20:00|9109.8|9108.3|9109.4|9108.5|9111.1|9110|9107.7|9106.6|552
1595233500000|2020-07-20 08:25:00|9109.3|9108.4|9107|9106.1|9109.4|9108.5|9105.8|9104.7|664
1595233800000|2020-07-20 08:30:00|9107.4|9105.9|9113.4|9112.5|9114.2|9113|9107|9105.8|821
1595234100000|2020-07-20 08:35:00|9113.7|9112.2|9111|9110.1|9114.5|9113.4|9108.8|9107.3|744
1595234400000|2020-07-20 08:40:00|9110.9|9110|9109.6|9108.7|9111.5|9110.2|9108.5|9107.2|676
1595234700000|2020-07-20 08:45:00|9110|9108.5|9109.4|9107.9|9112.7|9111.4|9108|9106.8|575
1595235000000|2020-07-20 08:50:00|9109.3|9107.8|9103.9|9103|9109.9|9108.7|9102.9|9101.8|538
1595235300000|2020-07-20 08:55:00|9103.8|9102.9|9103|9101.5|9105|9103.8|9102.3|9101.3|589
1595235600000|2020-07-20 09:00:00|9102.7|9101.8|9097.7|9096.2|9103.6|9102.3|9096.6|9095.4|656
1595235900000|2020-07-20 09:05:00|9097.6|9096.1|9101.6|9100.7|9102.8|9101.5|9095.6|9094.4|664
1595236200000|2020-07-20 09:10:00|9101.7|9100.8|9102|9100.5|9103.6|9102.4|9100.6|9099.6|568
1595236500000|2020-07-20 09:15:00|9101.7|9100.8|9101|9100.1|9102.2|9101.1|9099.3|9098.1|548
1595236800000|2020-07-20 09:20:00|9100.9|9100|9099.9|9098.4|9100.9|9100|9098.7|9097.6|444
1595237100000|2020-07-20 09:25:00|9100|9098.5|9099.2|9097.7|9102.2|9101.1|9098.7|9097.6|501
1595237400000|2020-07-20 09:30:00|9099.1|9097.6|9100.3|9099.4|9101.3|9100|9097.4|9096.5|469
1595237700000|2020-07-20 09:35:00|9100.4|9099.5|9097.9|9097|9100.5|9099.5|9097.6|9096.4|511
1595238000000|2020-07-20 09:40:00|9097.7|9096.8|9099|9098.1|9100.3|9099.2|9097.7|9096.7|556
1595238300000|2020-07-20 09:45:00|9098.9|9098|9099|9097.5|9099.7|9098.5|9096.5|9095.3|524
1595238600000|2020-07-20 09:50:00|9098.7|9097.8|9099.1|9097.6|9100|9098.7|9098.1|9097|523
1595238900000|2020-07-20 09:55:00|9098.8|9097.9|9100.3|9098.8|9100.7|9099.4|9097.2|9096|476
1595239200000|2020-07-20 10:00:00|9100|9099.1|9098.3|9097.4|9100.2|9099.1|9098.1|9096.8|500
1595239500000|2020-07-20 10:05:00|9098.6|9097.1|9097.8|9096.3|9099|9098|9097.4|9096.3|321
1595239800000|2020-07-20 10:10:00|9097.9|9096.4|9097.7|9096.8|9098.1|9097|9095.1|9093.9|430
1595240100000|2020-07-20 10:15:00|9097.5|9096.6|9094.5|9093.6|9098|9096.8|9093.2|9092.1|456
1595240400000|2020-07-20 10:20:00|9094.4|9093.5|9099|9098.1|9099.3|9098.3|9093.7|9092.5|457
1595240700000|2020-07-20 10:25:00|9098.9|9098|9096|9094.5|9100.4|9099.1|9095.6|9094.4|494
1595241000000|2020-07-20 10:30:00|9096.1|9094.6|9094.3|9093.4|9096.2|9094.8|9087.7|9086.4|735
1595241300000|2020-07-20 10:35:00|9094.6|9093.1|9092.4|9090.9|9095.5|9094.4|9091.3|9090.4|595
1595241600000|2020-07-20 10:40:00|9092.3|9090.8|9093.4|9092.5|9094.6|9093.3|9091.7|9090.5|425
1595241900000|2020-07-20 10:45:00|9093.5|9092.6|9091.4|9090.5|9093.5|9092.6|9089|9088.1|446
1595242200000|2020-07-20 10:50:00|9091.3|9090.4|9087.3|9086.4|9091.6|9090.6|9087.1|9086.1|383
1595242500000|2020-07-20 10:55:00|9087.4|9086.5|9087.7|9086.8|9090.4|9089.1|9087|9085.9|521
1595242800000|2020-07-20 11:00:00|9087.8|9086.9|9084.7|9083.8|9089|9088.1|9083.6|9082.7|579
1595243100000|2020-07-20 11:05:00|9084.6|9083.7|9085.7|9084.8|9089|9088|9084.1|9083.2|626
1595243400000|2020-07-20 11:10:00|9085.8|9084.9|9081.8|9080.9|9086.9|9085.9|9080.8|9079.9|571
1595243700000|2020-07-20 11:15:00|9081.7|9080.8|9081.6|9080.7|9083.9|9082.8|9081.2|9080.3|602
1595244000000|2020-07-20 11:20:00|9081.5|9080.6|9078|9077.1|9081.6|9080.7|9077.1|9076.2|531
1595244300000|2020-07-20 11:25:00|9078.1|9077.2|9073.6|9072.7|9078.9|9077.9|9072.6|9071.5|475
1595244600000|2020-07-20 11:30:00|9073.8|9072.3|9072.7|9071.8|9073.8|9072.5|9069.4|9068.5|569
1595244900000|2020-07-20 11:35:00|9073|9071.5|9070.8|9069.9|9075.2|9074.2|9070.5|9069.6|495
1595245200000|2020-07-20 11:40:00|9070.9|9070|9072|9071.1|9074.2|9073.3|9069.5|9068.4|408
1595245500000|2020-07-20 11:45:00|9071.7|9070.8|9069.6|9068.7|9073.4|9072.3|9068.4|9067.4|635
1595245800000|2020-07-20 11:50:00|9069.7|9068.8|9068.2|9067.3|9070.8|9069.7|9067.6|9066.6|644
1595246100000|2020-07-20 11:55:00|9068.1|9067.2|9060.7|9059.8|9068.4|9067.5|9060.2|9059.1|827
1595246400000|2020-07-20 12:00:00|9060.5|9059.6|9060.3|9059.4|9063.2|9062|9059|9057.8|653
1595246700000|2020-07-20 12:05:00|9060.2|9059.3|9057.9|9057|9061|9059.9|9057|9055.9|656
1595247000000|2020-07-20 12:10:00|9058.2|9056.7|9058.2|9057.3|9060.6|9059.4|9057.6|9056.4|440
1595247300000|2020-07-20 12:15:00|9058.1|9056.6|9056.6|9055.7|9060.3|9059.3|9055|9054.1|459
1595247600000|2020-07-20 12:20:00|9056.8|9055.9|9058.5|9057.6|9060.1|9059|9056.4|9055.5|525
1595247900000|2020-07-20 12:25:00|9058.6|9057.7|9060.5|9059.6|9062.4|9061.2|9058.2|9057.1|564
1595248200000|2020-07-20 12:30:00|9060.6|9059.7|9060.8|9059.9|9061.5|9060.4|9056.8|9055.6|587
1595248500000|2020-07-20 12:35:00|9060.7|9059.8|9056.4|9055.5|9061.1|9059.9|9055.7|9054.6|567
1595248800000|2020-07-20 12:40:00|9056.5|9055.6|9059.6|9058.7|9060|9058.8|9055.8|9054.7|460
1595249100000|2020-07-20 12:45:00|9060.2|9058.6|9059.1|9058.2|9061.1|9059.9|9057|9056|722
1595249400000|2020-07-20 12:50:00|9059|9058.1|9053.6|9052.7|9059.1|9058.2|9052.3|9051.1|774
1595249700000|2020-07-20 12:55:00|9053.8|9052.3|9044.7|9043.2|9053.9|9052.9|9043|9041.9|879
1595250000000|2020-07-20 13:00:00|9044.4|9043.5|9046.1|9045.2|9047.5|9046.5|9044.2|9043.1|724
1595250300000|2020-07-20 13:05:00|9046|9045.1|9045.1|9044.2|9049.4|9048.5|9044.8|9043.8|464
1595250600000|2020-07-20 13:10:00|9045|9044.1|9045|9043.5|9048|9047.1|9044.3|9043.1|728
1595250900000|2020-07-20 13:15:00|9044.5|9043.6|9044.1|9043.2|9046|9044.8|9043.1|9041.9|523
1595251200000|2020-07-20 13:20:00|9044|9043.1|9041.3|9040.4|9044.3|9043.2|9040.8|9039.7|574
1595251500000|2020-07-20 13:25:00|9041.1|9040.2|9041.3|9040.4|9041.6|9040.7|9039|9038|396
1595251800000|2020-07-20 13:30:00|9041.2|9040.3|9040.2|9038.7|9042|9040.7|9037.8|9036.9|748
1595252100000|2020-07-20 13:35:00|9039.9|9039|9034.2|9032.7|9040.4|9039.2|9031.3|9029.9|939
1595252400000|2020-07-20 13:40:00|9034.1|9032.6|9033.1|9032.2|9037.9|9036.6|9032.2|9031|1086
1595252700000|2020-07-20 13:45:00|9033.4|9031.9|9042.6|9041.7|9042.8|9041.9|9031.4|9030.1|803
1595253000000|2020-07-20 13:50:00|9042.7|9041.8|9038.4|9037.5|9042.7|9041.8|9037.3|9036.3|691
1595253300000|2020-07-20 13:55:00|9038.5|9037.6|9043|9042.1|9044.2|9043.3|9038.4|9037.3|820
1595253600000|2020-07-20 14:00:00|9042.8|9041.9|9039.5|9038.6|9042.8|9041.9|9038.9|9037.5|805
1595253900000|2020-07-20 14:05:00|9039.9|9039|9039.7|9038.8|9042.3|9041|9038.8|9037.6|682
1595254200000|2020-07-20 14:10:00|9039.6|9038.7|9036.2|9035.3|9040.2|9039|9036|9035|575
1595254500000|2020-07-20 14:15:00|9036.1|9035.2|9039.7|9038.2|9039.7|9038.7|9035.8|9034.6|548
1595254800000|2020-07-20 14:20:00|9039.5|9038.6|9043|9041.5|9043.4|9042.3|9038.9|9037.8|573
1595255100000|2020-07-20 14:25:00|9042.9|9041.4|9044.6|9043.1|9044.7|9043.6|9038.4|9037.5|659
1595255400000|2020-07-20 14:30:00|9044.2|9043.3|9044|9043.1|9047.3|9046.4|9042.6|9041.3|602
1595255700000|2020-07-20 14:35:00|9043.9|9043|9045.5|9044.6|9047.5|9046|9043.4|9042.4|632
1595256000000|2020-07-20 14:40:00|9045.6|9044.7|9048.3|9047.4|9048.5|9047.4|9044.9|9043.6|635
1595256300000|2020-07-20 14:45:00|9048.4|9047.5|9045.4|9044.5|9048.9|9047.8|9043.9|9042.9|602
1595256600000|2020-07-20 14:50:00|9045.3|9044.4|9046|9045.1|9046.4|9045.2|9044.1|9043|500
1595256900000|2020-07-20 14:55:00|9046.1|9045.2|9046.4|9045.5|9050.3|9049.4|9045.2|9044.3|871
1595257200000|2020-07-20 15:00:00|9046.3|9045.4|9047.3|9046.4|9048|9047.1|9044.6|9043.7|686
1595257500000|2020-07-20 15:05:00|9047.4|9046.5|9051.4|9050.5|9052|9050.8|9047|9046.1|565
1595257800000|2020-07-20 15:10:00|9051.2|9050.3|9053|9052.1|9055.9|9054.8|9051.2|9050.3|576
1595258100000|2020-07-20 15:15:00|9053.1|9052.2|9053.7|9052.8|9054.5|9053.3|9052.2|9051.1|450
1595258400000|2020-07-20 15:20:00|9053.8|9052.9|9049.6|9048.1|9055.5|9054.6|9048.8|9047.7|536
1595258700000|2020-07-20 15:25:00|9049.2|9048.3|9046.1|9045.2|9050.5|9049.3|9045.6|9044.7|487
1595259000000|2020-07-20 15:30:00|9046|9045.1|9047.8|9046.9|9049.7|9048.8|9045.7|9044.8|456
1595259300000|2020-07-20 15:35:00|9047.9|9047|9043.7|9042.8|9048.6|9047.5|9043.1|9041.9|600
1595259600000|2020-07-20 15:40:00|9043.8|9042.9|9046|9044.5|9046|9044.8|9043.1|9042|399
1595259900000|2020-07-20 15:45:00|9046.1|9044.6|9041.6|9040.1|9046.2|9044.9|9041|9039.8|501
1595260200000|2020-07-20 15:50:00|9041.7|9040.2|9040.5|9039.6|9041.7|9040.5|9039.6|9038.4|377
1595260500000|2020-07-20 15:55:00|9040.6|9039.7|9041.4|9040.5|9042.1|9041|9039.9|9038.7|392
1595260800000|2020-07-20 16:00:00|9041.6|9040.1|9043|9042.1|9043.2|9042.1|9040.2|9039.2|342
1595261100000|2020-07-20 16:05:00|9042.9|9042|9043|9042.1|9043.1|9042.2|9041.6|9040.5|256
1595261400000|2020-07-20 16:10:00|9043.1|9042.2|9043.1|9042.2|9043.5|9042.6|9041.6|9040.6|415
1595261700000|2020-07-20 16:15:00|9042.9|9042|9043.3|9042.4|9043.8|9042.7|9041.8|9040.9|304
1595262000000|2020-07-20 16:20:00|9043.8|9042.9|9042.1|9041.2|9044.7|9043.4|9041.9|9040.9|426
1595262300000|2020-07-20 16:25:00|9042|9041.1|9041.1|9040.2|9042.8|9041.8|9040.4|9039.5|344
1595262600000|2020-07-20 16:30:00|9041|9040.1|9042.4|9041.5|9042.9|9041.7|9040.3|9039.4|301
1595262900000|2020-07-20 16:35:00|9042.3|9041.4|9045|9044.1|9045.2|9044.3|9042.1|9041.2|255
1595263200000|2020-07-20 16:40:00|9045.1|9044.2|9044.6|9043.7|9045.4|9044.3|9043.8|9042.9|239
1595263500000|2020-07-20 16:45:00|9044.7|9043.8|9043.8|9042.9|9045.7|9044.7|9043.3|9042.4|324
1595263800000|2020-07-20 16:50:00|9043.9|9043|9041.5|9040.6|9044.4|9043.5|9041|9039.9|312
1595264100000|2020-07-20 16:55:00|9041.4|9040.5|9042.5|9041.6|9042.8|9041.7|9040.1|9039.2|390
1595264400000|2020-07-20 17:00:00|9042.3|9041.4|9044|9043.1|9044.2|9043.1|9040.9|9040|438
1595264700000|2020-07-20 17:05:00|9044.1|9043.2|9045|9044.1|9045.6|9044.5|9044|9042.8|245
1595265000000|2020-07-20 17:10:00|9045.1|9044.2|9046.6|9045.1|9047.2|9046|9044.6|9043.5|282
1595265300000|2020-07-20 17:15:00|9046.7|9045.2|9043.9|9043|9047.3|9046.1|9043.9|9042.5|563
1595265600000|2020-07-20 17:20:00|9044.2|9042.7|9043.9|9042.4|9045|9043.7|9043.3|9042.1|327
1595265900000|2020-07-20 17:25:00|9043.7|9042.8|9043|9041.5|9044.2|9043.1|9042.8|9041.5|235
1595266200000|2020-07-20 17:30:00|9042.8|9041.9|9040.9|9040|9043.5|9042.3|9040.9|9039.6|310
1595266500000|2020-07-20 17:35:00|9040.8|9039.9|9038.5|9037.6|9041.5|9040.4|9038.5|9037.6|353
1595266800000|2020-07-20 17:40:00|9038.3|9037.4|9039.5|9038.6|9040.1|9038.9|9038.1|9037.1|350
1595267100000|2020-07-20 17:45:00|9039.6|9038.7|9037.7|9036.8|9039.8|9038.9|9036.7|9035.7|230
1595267400000|2020-07-20 17:50:00|9037.6|9036.7|9037.8|9036.9|9037.9|9037|9036.7|9035.6|226
1595267700000|2020-07-20 17:55:00|9037.9|9037|9036.9|9036|9038.1|9037.2|9036.2|9035.3|282
1595268000000|2020-07-20 18:00:00|9037.2|9035.7|9036.5|9035.6|9037.8|9036.7|9036.3|9035.2|206
1595268300000|2020-07-20 18:05:00|9036.6|9035.1|9033.6|9032.7|9036.8|9035.7|9033.1|9032.2|299
1595268600000|2020-07-20 18:10:00|9033.7|9032.8|9035.6|9034.7|9036.2|9035.3|9033.7|9032.8|243
1595268900000|2020-07-20 18:15:00|9035.5|9034.6|9034.3|9033.4|9035.6|9034.7|9033.3|9032.4|226
1595269200000|2020-07-20 18:20:00|9034.4|9033.5|9032.9|9032|9034.6|9033.7|9032.2|9031.3|349
1595269500000|2020-07-20 18:25:00|9032.7|9031.8|9034.9|9034|9035|9034.1|9032.2|9031.3|330
1595269800000|2020-07-20 18:30:00|9034.8|9033.9|9035.4|9034.5|9036.5|9035.4|9034.6|9033.4|173
1595270100000|2020-07-20 18:35:00|9035.3|9034.4|9033.5|9032.6|9035.4|9034.5|9033|9032.1|201
1595270400000|2020-07-20 18:40:00|9033.6|9032.7|9036.2|9035.3|9037|9035.9|9032.7|9031.8|316
1595270700000|2020-07-20 18:45:00|9036.1|9035.2|9037.4|9036.5|9037.6|9036.6|9036|9034.9|209
1595271000000|2020-07-20 18:50:00|9037.5|9036.6|9038|9037.1|9039.1|9038|9037.5|9036.6|227
1595271300000|2020-07-20 18:55:00|9038.1|9037.2|9034|9033.1|9038.1|9037.2|9033.8|9032.9|350
1595271600000|2020-07-20 19:00:00|9034.1|9033.2|9035.4|9034.5|9036.3|9035.3|9034.1|9033.2|408
1595271900000|2020-07-20 19:05:00|9035.6|9034.7|9035.4|9034.5|9036.2|9034.9|9035.2|9034.1|228
1595272200000|2020-07-20 19:10:00|9035.3|9034.4|9038|9036.5|9038.2|9036.7|9035.3|9034.4|280
1595272500000|2020-07-20 19:15:00|9037.7|9036.8|9038|9037.1|9038.6|9037.7|9037.5|9036.4|253
1595272800000|2020-07-20 19:20:00|9038.1|9037.2|9038.8|9037.9|9039.2|9038.3|9037.8|9036.9|307
1595273100000|2020-07-20 19:25:00|9038.9|9038|9039.3|9037.8|9040.5|9039.2|9038.3|9037.3|341
1595273400000|2020-07-20 19:30:00|9039.1|9038.2|9040.7|9039.8|9040.9|9040|9038.8|9037.8|262
1595273700000|2020-07-20 19:35:00|9040.8|9039.9|9041|9040.1|9041.6|9040.5|9040.3|9039.1|266
1595274000000|2020-07-20 19:40:00|9040.9|9040|9041.4|9040.5|9042.2|9041.3|9040.6|9039.3|186
1595274300000|2020-07-20 19:45:00|9041.3|9040.4|9043.2|9041.7|9043.4|9042.2|9040.8|9039.6|205
1595274600000|2020-07-20 19:50:00|9043.1|9042.2|9044.2|9043.3|9044.8|9043.6|9042.4|9041.3|346
1595274900000|2020-07-20 19:55:00|9044.1|9043.2|9045|9044.1|9045.7|9044.5|9043.6|9042.5|421
1595275200000|2020-07-20 20:00:00|9044.9|9044|9042.3|9041.4|9045.5|9044.6|9041.9|9040.8|357
1595275500000|2020-07-20 20:05:00|9042.4|9041.5|9041.7|9040.2|9043.3|9042.1|9041.3|9040|166
1595275800000|2020-07-20 20:10:00|9041.8|9040.3|9043.2|9042.3|9043.4|9042.3|9041.2|9039.9|187
1595276100000|2020-07-20 20:15:00|9043.1|9042.2|9044.2|9042.7|9044.3|9043.1|9042.3|9041.2|181
1595276400000|2020-07-20 20:20:00|9044|9043.1|9044.1|9043.2|9044.7|9043.4|9043.4|9042.3|167
1595276700000|2020-07-20 20:25:00|9044.2|9043.3|9045.2|9043.7|9045.8|9044.6|9044.2|9043|186
1595277000000|2020-07-20 20:30:00|9045.3|9043.8|9045.8|9044.3|9045.8|9044.8|9044.9|9043.8|150
1595277300000|2020-07-20 20:35:00|9045.5|9044.6|9045.1|9043.6|9046|9044.7|9044.8|9043.6|192
1595277600000|2020-07-20 20:40:00|9045|9043.5|9044.2|9042.7|9045.5|9044.3|9044|9042.7|138
1595277900000|2020-07-20 20:45:00|9044.1|9042.6|9043.8|9042.3|9044.4|9043.2|9043.3|9042.1|169
1595278200000|2020-07-20 20:50:00|9043.9|9042.4|9044.5|9043|9045.1|9043.8|9043.6|9042.1|299
1595278500000|2020-07-20 20:55:00|9044.6|9043.1|9042.7|9039.9|9044.6|9043.1|9041.8|9038.1|478
1595278800000|2020-07-20 21:00:00|9046.3|9036|9043.3|9033.4|9046.3|9038.9|9042.9|9031.3|54
1595279100000|2020-07-20 21:05:00|9045|9033|9042.4|9030.4|9045.8|9034.6|9041.4|9030.3|84
1595279400000|2020-07-20 21:10:00|9044.3|9032.3|9045.4|9033.4|9046.3|9034.9|9043.4|9032|196
1595279700000|2020-07-20 21:15:00|9045.3|9033.3|9047.2|9035.2|9047.2|9035.5|9043|9032.9|243
1595280000000|2020-07-20 21:20:00|9047|9035|9046.7|9034.9|9047.3|9036.5|9044.7|9032.9|263
1595280300000|2020-07-20 21:25:00|9046.9|9035.1|9045.4|9037|9047.9|9038.2|9044.4|9034.6|190
1595280600000|2020-07-20 21:30:00|9045.3|9036.1|9043.6|9036.7|9045.3|9037.4|9042.3|9034.3|275
1595280900000|2020-07-20 21:35:00|9043.7|9036.9|9041.4|9036.1|9045.7|9037.9|9040.5|9033.2|627
1595281200000|2020-07-20 21:40:00|9041.3|9035.9|9042.3|9037.2|9042.4|9037.8|9040.7|9035.4|1423
1595281500000|2020-07-20 21:45:00|9042.5|9037.1|9042|9037.3|9042.9|9037.7|9041.6|9036.9|149
1595281800000|2020-07-20 21:50:00|9042.2|9036.9|9044.2|9038.9|9044.7|9039.6|9040.6|9036.3|330
1595282100000|2020-07-20 21:55:00|9044.3|9039.1|9043.6|9037.9|9045.5|9039.3|9043.5|9037.3|311
1595282400000|2020-07-20 22:00:00|9043.5|9037.7|9043.8|9041.2|9044.9|9042|9041.1|9036.9|715
1595282700000|2020-07-20 22:05:00|9043.6|9041.3|9043.6|9042.1|9044.2|9042.2|9042.1|9040.1|288
1595283000000|2020-07-20 22:10:00|9043.5|9042|9043.7|9041.3|9044.3|9042.1|9042.9|9041.1|151
1595283300000|2020-07-20 22:15:00|9043.3|9041.8|9042.1|9040.6|9043.9|9041.9|9041.9|9040.3|147
1595283600000|2020-07-20 22:20:00|9042.2|9040.7|9042.8|9041.3|9043|9041.4|9041.5|9039.8|173
1595283900000|2020-07-20 22:25:00|9042.7|9041.2|9043|9041.5|9043.2|9041.7|9042|9040.1|165
1595284200000|2020-07-20 22:30:00|9043.1|9041.6|9043.8|9042.3|9044.5|9042.5|9042.9|9041.4|140
1595284500000|2020-07-20 22:35:00|9043.5|9042|9043.6|9042.1|9044.9|9042.8|9043.4|9041.5|133
1595284800000|2020-07-20 22:40:00|9043.8|9042.3|9042.9|9041.4|9044|9042.5|9042.7|9041.2|118
1595285100000|2020-07-20 22:45:00|9043|9041.5|9042.6|9041.1|9043.3|9041.8|9042.1|9040.6|116
1595285400000|2020-07-20 22:50:00|9042.5|9041|9042.3|9040.8|9043|9041.5|9041.7|9040.2|95
1595285700000|2020-07-20 22:55:00|9042.4|9040.9|9043.8|9042.3|9044|9042.5|9042.1|9040.6|103
1595286000000|2020-07-20 23:00:00|9043.4|9041.9|9044.2|9042.7|9044.6|9043.1|9043.2|9041.6|148
1595286300000|2020-07-20 23:05:00|9044.1|9042.6|9044.7|9043.2|9045.3|9043.8|9043.9|9042.3|157
1595286600000|2020-07-20 23:10:00|9044.6|9043.1|9046.5|9045|9046.9|9045.4|9044.6|9043.1|255
1595286900000|2020-07-20 23:15:00|9046.6|9045.1|9048|9046.5|9048|9046.5|9046.6|9045.1|132
1595287200000|2020-07-20 23:20:00|9047.9|9046.4|9046.3|9044.8|9047.9|9046.4|9045.7|9044.2|133
1595287500000|2020-07-20 23:25:00|9046.2|9044.7|9046.2|9044.7|9047.2|9045.7|9046.1|9044.6|124
1595287800000|2020-07-20 23:30:00|9046.3|9044.8|9047.2|9045.7|9047.4|9045.9|9045.5|9044|174
1595288100000|2020-07-20 23:35:00|9047.1|9045.6|9046.3|9044.8|9047.5|9046|9046.2|9044.7|168
1595288400000|2020-07-20 23:40:00|9046.4|9044.9|9047.3|9045.8|9047.6|9046.1|9046.4|9044.9|214
1595288700000|2020-07-20 23:45:00|9047.4|9045.9|9048.1|9046.6|9049.6|9048.1|9047.2|9045.7|226
1595289000000|2020-07-20 23:50:00|9048.2|9046.7|9048.3|9046.8|9048.7|9047.2|9047.8|9046.3|207
1595289300000|2020-07-20 23:55:00|9048.4|9046.9|9048.8|9047.3|9049.8|9048.3|9048|9046.5|216
1595289600000|2020-07-21 00:00:00|9049|9047.5|9043.8|9042.3|9049.8|9048.3|9042.9|9041.4|467
1595289900000|2020-07-21 00:05:00|9043.7|9042.2|9041.4|9039.9|9044.5|9043|9041.4|9039.9|352
1595290200000|2020-07-21 00:10:00|9041.5|9040|9040.4|9038.9|9041.7|9040.5|9039.8|9038.5|315
1595290500000|2020-07-21 00:15:00|9040.5|9039|9041.4|9039.9|9041.9|9040.4|9040.2|9038.7|240
1595290800000|2020-07-21 00:20:00|9041.3|9039.8|9040.7|9039.2|9041.8|9040.3|9040.1|9038.8|199
1595291100000|2020-07-21 00:25:00|9040.8|9039.3|9040.7|9039.2|9041.6|9040.1|9040.4|9039.1|191
1595291400000|2020-07-21 00:30:00|9040.8|9039.3|9039.1|9037.6|9040.8|9039.3|9038.1|9036.6|397
1595291700000|2020-07-21 00:35:00|9039|9037.5|9039.7|9038.2|9039.8|9038.4|9038|9036.7|289
1595292000000|2020-07-21 00:40:00|9039.6|9038.1|9037.7|9036.2|9040|9038.7|9036|9034.5|326
1595292300000|2020-07-21 00:45:00|9037.6|9036.1|9037|9035.5|9038.9|9037.4|9036.8|9035.3|294
1595292600000|2020-07-21 00:50:00|9036.9|9035.4|9041.5|9040|9042.6|9041.1|9036.4|9035.1|463
1595292900000|2020-07-21 00:55:00|9041.4|9039.9|9041.3|9039.8|9041.8|9040.5|9040.6|9039.1|264
1595293200000|2020-07-21 01:00:00|9041.4|9039.9|9040.6|9039.1|9041.6|9040.1|9040|9038.8|394
1595293500000|2020-07-21 01:05:00|9040.7|9039.2|9040.6|9039.1|9041.3|9039.9|9039.9|9038.4|229
1595293800000|2020-07-21 01:10:00|9040.7|9039.2|9040|9038.5|9041.2|9040|9039.9|9038.4|240
1595294100000|2020-07-21 01:15:00|9039.9|9038.4|9037.5|9036|9039.9|9038.4|9036.6|9035.4|348
1595294400000|2020-07-21 01:20:00|9037.4|9035.9|9036.8|9035.3|9037.9|9036.5|9036.5|9035.3|233
1595294700000|2020-07-21 01:25:00|9036.7|9035.2|9038.6|9037.1|9039.1|9037.6|9036.7|9035.2|191
1595295000000|2020-07-21 01:30:00|9038.5|9037|9038.4|9036.9|9038.9|9037.4|9037.8|9036.3|302
1595295300000|2020-07-21 01:35:00|9038.3|9036.8|9038.2|9036.7|9039.1|9037.6|9036.8|9035.4|406
1595295600000|2020-07-21 01:40:00|9038.3|9036.8|9037.9|9036.4|9038.8|9037.6|9036.6|9035.3|416
1595295900000|2020-07-21 01:45:00|9038.3|9036.8|9040|9038.5|9040.4|9038.9|9037.2|9036|475
1595296200000|2020-07-21 01:50:00|9039.9|9038.4|9042|9040.5|9042.3|9040.8|9039.9|9038.4|328
1595296500000|2020-07-21 01:55:00|9042.1|9040.6|9042.6|9041.1|9043.4|9041.9|9041.6|9040.3|244
1595296800000|2020-07-21 02:00:00|9042.7|9041.2|9041.2|9039.7|9043.2|9041.7|9041|9039.6|201
1595297100000|2020-07-21 02:05:00|9041.1|9039.6|9040.1|9038.6|9041.9|9040.5|9040|9038.5|241
1595297400000|2020-07-21 02:10:00|9040.2|9038.7|9040.8|9039.3|9041.7|9040.5|9039.8|9038.4|338
1595297700000|2020-07-21 02:15:00|9040.7|9039.2|9040.3|9038.8|9040.7|9039.3|9038.1|9036.6|373
1595298000000|2020-07-21 02:20:00|9040.4|9038.9|9040.8|9039.3|9041.2|9039.7|9039.3|9038.1|237
1595298300000|2020-07-21 02:25:00|9040.7|9039.2|9041.3|9039.8|9042|9040.6|9040.5|9039.1|238
1595298600000|2020-07-21 02:30:00|9041.5|9040|9041.8|9040.3|9042.1|9040.8|9040.5|9039.2|228
1595298900000|2020-07-21 02:35:00|9041.9|9040.4|9041.3|9039.8|9042.2|9040.9|9040.9|9039.6|216
1595299200000|2020-07-21 02:40:00|9041.2|9039.7|9040.2|9038.7|9041.3|9039.8|9039.8|9038.3|155
1595299500000|2020-07-21 02:45:00|9040.1|9038.6|9040|9038.5|9040.7|9039.2|9039.7|9038.2|149
1595299800000|2020-07-21 02:50:00|9040.1|9038.6|9039.8|9038.3|9040.6|9039.4|9039.5|9038|164
1595300100000|2020-07-21 02:55:00|9039.2|9037.9|9040.1|9038.6|9040.1|9038.7|9038.9|9037.4|181
1595300400000|2020-07-21 03:00:00|9040|9038.5|9041.6|9040.1|9042.2|9040.7|9039.9|9038.4|221
1595300700000|2020-07-21 03:05:00|9041.5|9040|9040.9|9039.4|9041.7|9040.2|9040.4|9039|176
1595301000000|2020-07-21 03:10:00|9041|9039.5|9040.5|9039.6|9041.6|9040.1|9040.3|9038.9|200
1595301300000|2020-07-21 03:15:00|9040.6|9039.7|9038.3|9036.8|9040.9|9039.7|9038.2|9036.7|325
1595301600000|2020-07-21 03:20:00|9038.4|9036.9|9039.6|9038.1|9039.9|9038.4|9038|9036.5|190
1595301900000|2020-07-21 03:25:00|9039.7|9038.2|9042|9040.5|9043.1|9041.6|9039.2|9037.8|376
1595302200000|2020-07-21 03:30:00|9042.1|9040.6|9037.7|9036.2|9042.8|9041.3|9034|9032.5|875
1595302500000|2020-07-21 03:35:00|9037.8|9036.3|9039.1|9037.6|9040.3|9038.9|9037.5|9036|599
1595302800000|2020-07-21 03:40:00|9039|9037.5|9037.4|9035.9|9039.2|9037.7|9037|9035.5|338
1595303100000|2020-07-21 03:45:00|9037.3|9035.8|9036.7|9035.2|9037.8|9036.3|9036.2|9034.7|362
1595303400000|2020-07-21 03:50:00|9036.8|9035.3|9035.4|9033.9|9037.3|9035.9|9032.4|9030.9|600
1595303700000|2020-07-21 03:55:00|9035.2|9033.7|9036.1|9034.6|9036.7|9035.2|9033.4|9032.2|414
1595304000000|2020-07-21 04:00:00|9036.3|9034.8|9036.8|9035.3|9037.8|9036.4|9036|9034.6|346
1595304300000|2020-07-21 04:05:00|9036.9|9035.4|9036.6|9035.1|9038.5|9037.5|9033.7|9032.2|483
1595304600000|2020-07-21 04:10:00|9036.5|9035|9036.6|9035.1|9037.5|9036|9034.7|9033.2|473
1595304900000|2020-07-21 04:15:00|9036.7|9035.2|9036.7|9035.2|9037|9035.5|9032.6|9031.1|442
1595305200000|2020-07-21 04:20:00|9036.8|9035.3|9033.9|9032.4|9036.8|9035.3|9033.6|9032.1|277
1595305500000|2020-07-21 04:25:00|9033.5|9032|9032.6|9031.1|9033.8|9032.3|9031.9|9030.4|351
1595305800000|2020-07-21 04:30:00|9032.5|9031|9036.7|9035.2|9036.7|9035.2|9032.2|9030.7|363
1595306100000|2020-07-21 04:35:00|9036.9|9035.4|9035.1|9033.6|9037|9035.5|9034.6|9033.1|299
1595306400000|2020-07-21 04:40:00|9035.2|9033.7|9035.9|9034.4|9036|9034.5|9034|9032.7|281
1595306700000|2020-07-21 04:45:00|9036|9034.5|9035.6|9034.1|9036.3|9035|9034.9|9033.6|233
1595307000000|2020-07-21 04:50:00|9035.5|9034|9032.7|9031.2|9036.3|9034.9|9032.4|9030.9|367
1595307300000|2020-07-21 04:55:00|9032.6|9031.1|9033.1|9031.6|9034.5|9033|9030.4|9028.9|433
1595307600000|2020-07-21 05:00:00|9033|9031.5|9029.8|9028.3|9033.1|9031.6|9029.1|9027.6|412
1595307900000|2020-07-21 05:05:00|9029.7|9028.2|9031|9029.5|9031.2|9029.9|9028.9|9027.4|259
1595308200000|2020-07-21 05:10:00|9030.8|9029.3|9029.8|9028.3|9031.2|9029.7|9028.4|9027.2|425
1595308500000|2020-07-21 05:15:00|9029.9|9028.4|9030.1|9028.6|9030.4|9028.9|9029|9027.7|268
1595308800000|2020-07-21 05:20:00|9030|9028.5|9029.7|9028.8|9030.6|9029.1|9029.2|9027.9|299
1595309100000|2020-07-21 05:25:00|9029.8|9028.9|9029.7|9028.2|9030.5|9029.2|9029.1|9027.6|334
1595309400000|2020-07-21 05:30:00|9029.6|9028.1|9029.9|9028.4|9030.3|9029.1|9029.4|9027.9|236
1595309700000|2020-07-21 05:35:00|9029.8|9028.3|9030.2|9028.7|9031.1|9029.6|9029.3|9028.2|300
1595310000000|2020-07-21 05:40:00|9030.1|9029.2|9028.5|9027|9030.6|9029.2|9027.1|9025.6|249
1595310300000|2020-07-21 05:45:00|9028.6|9027.1|9028.7|9027.2|9029.7|9028.6|9027.8|9026.5|284
1595310600000|2020-07-21 05:50:00|9028.6|9027.1|9027.5|9026|9030|9028.8|9025.7|9024.2|357
1595310900000|2020-07-21 05:55:00|9027.8|9026.3|9026.3|9024.8|9028.7|9027.2|9024.5|9023.3|412
1595311200000|2020-07-21 06:00:00|9026.4|9024.9|9022.3|9020.8|9027.9|9026.4|9021.3|9019.8|694
1595311500000|2020-07-21 06:05:00|9022.4|9020.9|9022.7|9021.2|9024|9023|9022.2|9020.9|659
1595311800000|2020-07-21 06:10:00|9022.8|9021.3|9018.4|9017.5|9023.6|9022.6|9016.7|9015.2|593
1595312100000|2020-07-21 06:15:00|9018.3|9017.4|9020.4|9018.9|9020.5|9019.4|9017.6|9016.7|417
1595312400000|2020-07-21 06:20:00|9020.5|9019|9019.3|9017.8|9020.7|9019.5|9018.4|9017.1|461
1595312700000|2020-07-21 06:25:00|9019.4|9017.9|9018.8|9017.3|9020.3|9019.1|9017.2|9015.9|498
1595313000000|2020-07-21 06:30:00|9018.6|9017.7|9017.3|9016.4|9020.8|9019.9|9017.2|9016.3|518
1595313300000|2020-07-21 06:35:00|9017.2|9016.3|9018|9017.1|9021.1|9020.2|9017.2|9016.3|417
1595313600000|2020-07-21 06:40:00|9017.7|9016.8|9016.3|9015.4|9018.5|9017.6|9015.9|9014.8|448
1595313900000|2020-07-21 06:45:00|9016.4|9015.5|9018.8|9017.9|9019.3|9018.4|9016.4|9015.5|286
1595314200000|2020-07-21 06:50:00|9018.7|9017.8|9015.3|9014.4|9019|9018.1|9014.4|9013.4|460
1595314500000|2020-07-21 06:55:00|9015.2|9014.3|9018.5|9017|9018.6|9017.3|9012.4|9011.5|532
1595314800000|2020-07-21 07:00:00|9018.6|9017.1|9022.6|9021.7|9022.7|9021.8|9016.8|9015.8|824
1595315100000|2020-07-21 07:05:00|9022.7|9021.8|9022.3|9021.4|9024.3|9023.4|9020.4|9019.5|752
1595315400000|2020-07-21 07:10:00|9022.1|9021.2|9019.2|9018.3|9022.4|9021.5|9016|9015.1|796
1595315700000|2020-07-21 07:15:00|9019.1|9018.2|9012|9011.1|9019.3|9018.4|9011.9|9011|790
1595316000000|2020-07-21 07:20:00|9011.9|9011|9016.8|9015.9|9017.1|9016.2|9011.7|9010.8|543
1595316300000|2020-07-21 07:25:00|9016.9|9016|9019.9|9019|9020.8|9019.9|9016.6|9015.7|754
1595316600000|2020-07-21 07:30:00|9020|9019.1|9021.3|9020.4|9023.4|9022.5|9017.8|9016.9|918
1595316900000|2020-07-21 07:35:00|9021.4|9020.5|9020.7|9019.8|9023.3|9022.4|9020.1|9019.2|587
1595317200000|2020-07-21 07:40:00|9020.8|9019.9|9016.9|9016|9021.9|9020.7|9014.8|9013.9|655
1595317500000|2020-07-21 07:45:00|9017|9016.1|9021.5|9020.6|9022.4|9021.5|9014.1|9013.2|829
1595317800000|2020-07-21 07:50:00|9021.1|9020.2|9020.8|9019.9|9022.4|9021.5|9018.7|9017.8|564
1595318100000|2020-07-21 07:55:00|9020.6|9019.7|9028.7|9027.8|9029.3|9028.4|9019.6|9018.7|761
1595318400000|2020-07-21 08:00:00|9029|9028.1|9026.4|9025.5|9030.5|9029.6|9023.7|9022.7|677
1595318700000|2020-07-21 08:05:00|9026.5|9025.6|9021.2|9020.3|9027|9026.1|9020.4|9019.5|591
1595319000000|2020-07-21 08:10:00|9021.4|9019.9|9021.2|9020.3|9022.5|9021.5|9019.5|9018.5|576
1595319300000|2020-07-21 08:15:00|9021.3|9020.4|9016|9015.1|9021.5|9020.5|9016|9014.8|757
1595319600000|2020-07-21 08:20:00|9016.4|9014.9|9012.5|9011.6|9016.4|9015|9011.9|9011|540
1595319900000|2020-07-21 08:25:00|9012.4|9011.5|9010.8|9009.9|9013.4|9012.5|9009.8|9008.9|422
1595320200000|2020-07-21 08:30:00|9011|9009.5|9015.5|9014.6|9015.6|9014.7|9010.9|9009.5|474
1595320500000|2020-07-21 08:35:00|9015.4|9014.5|9018.5|9017.6|9019.5|9018.4|9014.4|9013.4|479
1595320800000|2020-07-21 08:40:00|9018.6|9017.7|9019.9|9019|9022|9021.1|9018.3|9017.4|442
1595321100000|2020-07-21 08:45:00|9020|9019.1|9021.3|9020.4|9024.8|9023.7|9016.1|9015.2|609
1595321400000|2020-07-21 08:50:00|9021.1|9020.2|9018.6|9017.7|9021.6|9020.5|9017.3|9016.4|506
1595321700000|2020-07-21 08:55:00|9018.3|9017.4|9014.2|9013.3|9019|9017.8|9013.3|9012.4|481
1595322000000|2020-07-21 09:00:00|9014.1|9013.2|9013.6|9012.7|9015.2|9014.1|9012|9011.1|480
1595322300000|2020-07-21 09:05:00|9013.7|9012.8|9019.5|9018.6|9019.8|9018.8|9013.3|9012.4|381
1595322600000|2020-07-21 09:10:00|9019.4|9018.5|9018.6|9017.7|9020|9018.8|9018.5|9017.3|309
1595322900000|2020-07-21 09:15:00|9018.5|9017.6|9020.1|9019.2|9022.8|9021.6|9018.4|9017.5|376
1595323200000|2020-07-21 09:20:00|9020|9019.1|9016.2|9014.7|9020.3|9019.4|9015.8|9014.6|440
1595323500000|2020-07-21 09:25:00|9015.9|9015|9012.5|9011.6|9016.7|9015.8|9011.2|9010.2|597
1595323800000|2020-07-21 09:30:00|9012.7|9011.2|9010.5|9009.6|9014.8|9013.9|9010.5|9009.6|383
1595324100000|2020-07-21 09:35:00|9010.6|9009.7|9013.3|9012.4|9014.7|9013.8|9010.2|9009.3|383
1595324400000|2020-07-21 09:40:00|9013.4|9012.5|9014|9013.1|9015.3|9014.4|9009.7|9008.8|529
1595324700000|2020-07-21 09:45:00|9014.1|9013.2|9018.5|9017.6|9019.8|9018.9|9013.9|9012.9|517
1595325000000|2020-07-21 09:50:00|9018.4|9017.5|9021.7|9020.8|9022.5|9021.3|9018.4|9017.5|384
1595325300000|2020-07-21 09:55:00|9021.5|9020.6|9018.7|9017.8|9022.2|9021|9015.5|9014.6|632
1595325600000|2020-07-21 10:00:00|9018.8|9017.9|9019.1|9018.2|9021.9|9020.7|9018.1|9017|468
1595325900000|2020-07-21 10:05:00|9019.2|9018.3|9023.2|9022.3|9023.3|9022.4|9017.9|9017|445
1595326200000|2020-07-21 10:10:00|9023.3|9022.4|9025.4|9024.5|9027.5|9026.6|9021.9|9021|381
1595326500000|2020-07-21 10:15:00|9025.5|9024.6|9026.6|9025.7|9028.7|9027.5|9024.5|9023.5|431
1595326800000|2020-07-21 10:20:00|9026.4|9025.5|9024.2|9023.3|9026.7|9025.8|9023.1|9022.2|533
1595327100000|2020-07-21 10:25:00|9024.3|9023.4|9022|9020.5|9025|9023.7|9021.6|9020.5|388
1595327400000|2020-07-21 10:30:00|9021.6|9020.7|9022.3|9021.4|9023.2|9022.3|9018.5|9017.6|405
1595327700000|2020-07-21 10:35:00|9022.2|9021.3|9018.9|9018|9025.8|9024.6|9017.3|9016.3|583
1595328000000|2020-07-21 10:40:00|9018.7|9017.8|9017.5|9016.6|9020.4|9019.5|9016.3|9015.1|415
1595328300000|2020-07-21 10:45:00|9017.6|9016.7|9015.7|9014.8|9017.9|9017|9014.1|9013.2|423
1595328600000|2020-07-21 10:50:00|9015.6|9014.7|9011.9|9011|9016.3|9015.4|9011.2|9010.3|500
1595328900000|2020-07-21 10:55:00|9012|9011.1|9005.7|9004.8|9014.8|9013.9|9005.5|9004.6|725
1595329200000|2020-07-21 11:00:00|9005.9|9005|9010.4|9009.5|9010.5|9009.6|9005|9004.1|548
1595329500000|2020-07-21 11:05:00|9010.5|9009.6|9008.6|9007.7|9010.6|9009.7|9007.6|9006.7|438
1595329800000|2020-07-21 11:10:00|9008.5|9007.6|9006|9005.1|9008.9|9008|9005.9|9005|416
1595330100000|2020-07-21 11:15:00|9005.9|9005|9003|9002.1|9005.9|9005|9001.7|9000.7|507
1595330400000|2020-07-21 11:20:00|9002.9|9002|9005.1|9004.2|9006|9005.1|9002.4|9001.2|403
1595330700000|2020-07-21 11:25:00|9005.2|9004.3|9014.3|9013.4|9015.1|9014.2|9003.9|9002.8|564
1595331000000|2020-07-21 11:30:00|9014.2|9013.3|9009.3|9008.4|9014.2|9013.3|9008.8|9007.9|381
1595331300000|2020-07-21 11:35:00|9009.2|9008.3|9012|9011.1|9012.9|9012|9009.1|9008.2|503
1595331600000|2020-07-21 11:40:00|9011.9|9011|9009.9|9009|9012.2|9011.1|9009.7|9008.8|377
1595331900000|2020-07-21 11:45:00|9009.8|9008.9|9013.4|9012.5|9013.4|9012.5|9009.1|9008.2|373
1595332200000|2020-07-21 11:50:00|9013.3|9012.4|9013.6|9012.7|9014|9013.1|9010.7|9009.6|429
1595332500000|2020-07-21 11:55:00|9013.5|9012.6|9011.1|9009.6|9014.2|9013.3|9007.6|9006.7|623
1595332800000|2020-07-21 12:00:00|9011|9009.5|9010.6|9009.1|9012.9|9012|9009.7|9008.6|616
1595333100000|2020-07-21 12:05:00|9010.8|9009.3|9010.5|9009.6|9012.3|9011.3|9009.6|9008.7|395
1595333400000|2020-07-21 12:10:00|9010.6|9009.7|9006.1|9005.2|9010.7|9009.7|9005.2|9004.3|524
1595333700000|2020-07-21 12:15:00|9006|9005.1|9002.9|9002|9006.1|9005.2|9002.8|9001.8|386
1595334000000|2020-07-21 12:20:00|9003|9002.1|9005.5|9004.6|9006.1|9005.2|9002.2|9001.3|457
1595334300000|2020-07-21 12:25:00|9005.7|9004.8|9009.7|9008.2|9012.4|9011.5|9005.1|9004.2|573
1595334600000|2020-07-21 12:30:00|9009.4|9008.5|9010.7|9009.8|9012.4|9011.2|9005.5|9004.6|599
1595334900000|2020-07-21 12:35:00|9010.8|9009.9|9007.8|9006.9|9010.8|9009.9|9007.6|9006.7|429
1595335200000|2020-07-21 12:40:00|9007.7|9006.8|9007.8|9006.9|9008.8|9007.9|9006.6|9005.4|330
1595335500000|2020-07-21 12:45:00|9007.7|9006.8|9007.3|9006.4|9009.8|9008.9|9006.3|9005.4|424
1595335800000|2020-07-21 12:50:00|9007.4|9006.5|9005.4|9004.5|9007.7|9006.8|9004.8|9003.9|430
1595336100000|2020-07-21 12:55:00|9005.5|9004.6|9004|9003.1|9005.5|9004.6|9001.4|9000.5|689
1595336400000|2020-07-21 13:00:00|9003.9|9003|9006.7|9005.8|9007.5|9006.6|9003.9|9003|725
1595336700000|2020-07-21 13:05:00|9006.6|9005.7|9009|9008.1|9010|9009.1|9006.3|9005.4|673
1595337000000|2020-07-21 13:10:00|9008.9|9008|9004.7|9003.8|9009.2|9008.3|9002.7|9001.7|800
1595337300000|2020-07-21 13:15:00|9004.8|9003.9|9015.4|9014.5|9015.7|9014.8|9004.4|9003.5|548
1595337600000|2020-07-21 13:20:00|9015.3|9014.4|9020.4|9019.5|9023.4|9022.4|9013.4|9012.1|716
1595337900000|2020-07-21 13:25:00|9020.3|9019.4|9019.5|9018.6|9023.6|9022.7|9019.3|9018.3|648
1595338200000|2020-07-21 13:30:00|9019.4|9018.5|9017.8|9016.9|9019.6|9018.7|9015.5|9014.6|708
1595338500000|2020-07-21 13:35:00|9017.7|9016.8|9014.2|9013.3|9018.7|9017.8|9014.2|9013.3|574
1595338800000|2020-07-21 13:40:00|9014.3|9013.4|9015.3|9014.4|9015.9|9015|9011.9|9010.7|521
1595339100000|2020-07-21 13:45:00|9015.2|9014.3|9010.7|9009.8|9015.5|9014.4|9010.7|9009.8|569
1595339400000|2020-07-21 13:50:00|9011.1|9009.6|9012.6|9011.7|9013.3|9012.4|9007|9006.1|692
1595339700000|2020-07-21 13:55:00|9012.7|9011.8|9013.8|9012.3|9015.7|9014.8|9011.9|9010.9|726
1595340000000|2020-07-21 14:00:00|9013.9|9012.4|9011.2|9009.7|9014.2|9013|9010.9|9009.7|700
1595340300000|2020-07-21 14:05:00|9010.9|9010|9010.9|9010|9011.1|9010.2|9007.7|9006.6|672
1595340600000|2020-07-21 14:10:00|9011|9010.1|9010.6|9009.7|9011.6|9010.7|9009|9008|661
1595340900000|2020-07-21 14:15:00|9010.5|9009.6|9015.5|9014.6|9016|9015.1|9010.5|9009.3|1000
1595341200000|2020-07-21 14:20:00|9015.4|9014.5|9017.7|9016.8|9020|9019.1|9015.3|9014.2|883
1595341500000|2020-07-21 14:25:00|9017.9|9017|9019|9017.5|9022.7|9021.7|9016.4|9015.3|1012
1595341800000|2020-07-21 14:30:00|9018.9|9017.4|9017.9|9017|9019.8|9018.9|9017.1|9016.2|702
1595342100000|2020-07-21 14:35:00|9017.8|9016.9|9013.8|9012.9|9018.2|9017.3|9013|9012.1|633
1595342400000|2020-07-21 14:40:00|9013.9|9013|9019|9018.1|9019|9018.1|9013.7|9012.8|699
1595342700000|2020-07-21 14:45:00|9018.9|9018|9017.2|9016.3|9019.4|9018.5|9014.6|9013.7|704
1595343000000|2020-07-21 14:50:00|9017.3|9016.4|9013.5|9012.6|9019.7|9018.8|9011.1|9009.9|888
1595343300000|2020-07-21 14:55:00|9013.3|9012.4|9012.1|9011.2|9015.5|9014.6|9009.3|9008|1019
1595343600000|2020-07-21 15:00:00|9011.9|9011|9011.2|9010.3|9013.7|9012.8|9008.9|9007.8|805
1595343900000|2020-07-21 15:05:00|9011.3|9010.4|9013|9012.1|9015.5|9014.6|9010.8|9009.9|632
1595344200000|2020-07-21 15:10:00|9012.9|9012|9015.7|9014.8|9017|9016.1|9011.3|9010.3|594
1595344500000|2020-07-21 15:15:00|9015.6|9014.7|9015.6|9014.7|9017.7|9016.8|9014.9|9014|660
1595344800000|2020-07-21 15:20:00|9015.5|9014.6|9020.8|9019.9|9021.4|9020.5|9015.5|9014.6|524
1595345100000|2020-07-21 15:25:00|9020.9|9020|9021.3|9019.8|9022|9020.9|9019.1|9018.2|635
1595345400000|2020-07-21 15:30:00|9021.2|9019.7|9020.1|9019.2|9023.2|9022.1|9019.9|9018.7|659
1595345700000|2020-07-21 15:35:00|9020.6|9019.1|9022.9|9021.4|9023.6|9022.4|9019.1|9018.1|465
1595346000000|2020-07-21 15:40:00|9022.5|9021.6|9023|9022.1|9026|9024.8|9022.5|9021.4|575
1595346300000|2020-07-21 15:45:00|9023.1|9022.2|9025.6|9024.7|9025.8|9024.8|9022.3|9021.1|496
1595346600000|2020-07-21 15:50:00|9025.7|9024.8|9027.6|9026.1|9028.2|9027|9025.4|9024.3|434
1595346900000|2020-07-21 15:55:00|9027.5|9026|9025.6|9024.7|9028|9026.7|9025.4|9024.1|467
1595347200000|2020-07-21 16:00:00|9025.5|9024.6|9025.8|9024.9|9027.9|9026.9|9025.2|9024.2|599
1595347500000|2020-07-21 16:05:00|9025.7|9024.8|9023.9|9023|9026.4|9025.3|9022.8|9021.8|654
1595347800000|2020-07-21 16:10:00|9024|9023.1|9022.5|9021.6|9024.4|9023.5|9021.3|9020.4|558
1595348100000|2020-07-21 16:15:00|9022.4|9021.5|9022.8|9021.9|9023.9|9022.7|9020.2|9019.3|440
1595348400000|2020-07-21 16:20:00|9022.7|9021.8|9027.8|9026.9|9028.3|9027.1|9022.4|9021.2|738
1595348700000|2020-07-21 16:25:00|9027.7|9026.8|9032.2|9031.3|9033.5|9032.6|9027.6|9026.7|682
1595349000000|2020-07-21 16:30:00|9032.3|9031.4|9034.8|9033.9|9035.8|9034.9|9032.3|9031.3|645
1595349300000|2020-07-21 16:35:00|9034.9|9034|9033.7|9032.8|9035.9|9035|9033.5|9032.6|545
1595349600000|2020-07-21 16:40:00|9033.8|9032.9|9032.8|9031.9|9035|9033.9|9032.5|9031.6|539
1595349900000|2020-07-21 16:45:00|9032.7|9031.8|9034.9|9034|9035.4|9034.5|9032.7|9031.8|513
1595350200000|2020-07-21 16:50:00|9035|9034.1|9035.3|9034.4|9037.3|9036.2|9034.5|9033.6|539
1595350500000|2020-07-21 16:55:00|9035.4|9034.5|9037.5|9036.6|9037.5|9036.6|9034.4|9033.2|474
1595350800000|2020-07-21 17:00:00|9037.8|9036.3|9039.4|9038.5|9039.8|9038.8|9036|9035|557
1595351100000|2020-07-21 17:05:00|9039.5|9038.6|9039.9|9039|9040.6|9039.7|9037.9|9037|319
1595351400000|2020-07-21 17:10:00|9040.1|9039.2|9041.2|9040.3|9041.4|9040.5|9039.8|9038.9|323
1595351700000|2020-07-21 17:15:00|9041.3|9040.4|9041.2|9040.3|9042.2|9041.1|9039.5|9038.6|494
1595352000000|2020-07-21 17:20:00|9041.1|9040.2|9039.7|9038.8|9042.4|9041.5|9039.1|9038.2|400
1595352300000|2020-07-21 17:25:00|9039.6|9038.7|9038.9|9038|9039.6|9038.7|9036.8|9035.7|385
1595352600000|2020-07-21 17:30:00|9038.8|9037.9|9044.2|9043.3|9045.1|9044|9038.8|9037.9|559
1595352900000|2020-07-21 17:35:00|9044.3|9043.4|9045.5|9044.6|9046.2|9045.3|9044.3|9042.9|473
1595353200000|2020-07-21 17:40:00|9045.4|9044.5|9042.1|9041.2|9046.3|9044.8|9041.9|9040.7|511
1595353500000|2020-07-21 17:45:00|9042.2|9041.3|9044|9043.1|9045.6|9044.1|9040.3|9039.2|581
1595353800000|2020-07-21 17:50:00|9044.1|9043.2|9040.4|9038.9|9044.5|9043.4|9039.9|9038.9|489
1595354100000|2020-07-21 17:55:00|9040.5|9039|9037.3|9036.4|9043|9041.9|9037|9036.1|636
1595354400000|2020-07-21 18:00:00|9037.1|9036.2|9039.6|9038.7|9040.8|9039.9|9037.1|9036|551
1595354700000|2020-07-21 18:05:00|9039.7|9038.8|9038.6|9037.7|9041.2|9040.2|9038.4|9037.3|503
1595355000000|2020-07-21 18:10:00|9038.5|9037.6|9043|9042.1|9043.6|9042.5|9038.5|9037.6|455
1595355300000|2020-07-21 18:15:00|9043.1|9042.2|9040.2|9039.3|9043.9|9042.8|9039|9038|457
1595355600000|2020-07-21 18:20:00|9040.5|9039.6|9040.1|9039.2|9042.6|9041.4|9039.6|9038.7|541
1595355900000|2020-07-21 18:25:00|9040.2|9039.3|9039.7|9038.8|9040.9|9040|9038.8|9037.9|401
1595356200000|2020-07-21 18:30:00|9039.6|9038.7|9038.1|9037.2|9040.7|9039.6|9037.7|9036.5|328
1595356500000|2020-07-21 18:35:00|9038.2|9037.3|9037.2|9036.3|9038.4|9037.5|9035.8|9034.9|386
1595356800000|2020-07-21 18:40:00|9037.1|9036.2|9040.2|9039.3|9040.3|9039.4|9037.1|9036.2|379
1595357100000|2020-07-21 18:45:00|9040.4|9039.5|9040.3|9039.4|9041.3|9040.4|9039.7|9038.8|337
1595357400000|2020-07-21 18:50:00|9040.4|9039.5|9037.8|9036.9|9040.7|9039.8|9037.7|9036.8|343
1595357700000|2020-07-21 18:55:00|9037.7|9036.8|9038.4|9037.5|9040.2|9039.3|9036.7|9035.8|471
1595358000000|2020-07-21 19:00:00|9038.5|9037.6|9037.6|9036.7|9040.9|9039.7|9036.5|9035.6|531
1595358300000|2020-07-21 19:05:00|9037.7|9036.8|9035.9|9035|9039|9038.1|9035.9|9035|383
1595358600000|2020-07-21 19:10:00|9036.1|9035.2|9039.3|9037.8|9039.3|9038.2|9035.8|9034.9|536
1595358900000|2020-07-21 19:15:00|9039.4|9037.9|9043.4|9042.5|9043.7|9042.7|9039.1|9037.9|551
1595359200000|2020-07-21 19:20:00|9043.5|9042.6|9045.1|9044.2|9045.5|9044.5|9042.7|9041.7|490
1595359500000|2020-07-21 19:25:00|9045.3|9044.4|9044.7|9043.2|9047.1|9046.2|9043.9|9042.9|492
1595359800000|2020-07-21 19:30:00|9044.6|9043.7|9045.4|9044.5|9045.7|9044.8|9043|9041.9|608
1595360100000|2020-07-21 19:35:00|9045.7|9044.8|9044.3|9043.4|9047.2|9045.8|9043.9|9042.8|731
1595360400000|2020-07-21 19:40:00|9044.4|9043.5|9044.9|9043.4|9046.1|9045|9043.9|9042.7|499
1595360700000|2020-07-21 19:45:00|9045|9043.5|9049.5|9048.6|9050.3|9049|9044.7|9043.5|503
1595361000000|2020-07-21 19:50:00|9049.9|9048.4|9049.8|9048.3|9050.6|9049.6|9047.9|9046.8|640
1595361300000|2020-07-21 19:55:00|9049.7|9048.2|9052.1|9050.6|9052.1|9051|9047.9|9046.6|668
1595361600000|2020-07-21 20:00:00|9051.7|9050.8|9047.5|9046.6|9051.9|9050.8|9047.3|9046|472
1595361900000|2020-07-21 20:05:00|9047.8|9046.3|9051.7|9050.2|9051.7|9050.4|9047.6|9046.1|390
1595362200000|2020-07-21 20:10:00|9051.6|9050.1|9049.9|9049|9051.9|9050.7|9049.8|9048.5|336
1595362500000|2020-07-21 20:15:00|9049.8|9048.9|9048.7|9047.2|9050.3|9049.1|9048.3|9047|236
1595362800000|2020-07-21 20:20:00|9048.4|9047.5|9047.4|9046.5|9048.8|9047.6|9047.2|9046|156
1595363100000|2020-07-21 20:25:00|9047.7|9046.2|9047.6|9046.1|9048.2|9046.7|9046.6|9045.4|182
1595363400000|2020-07-21 20:30:00|9047.5|9046|9047.9|9047|9048.4|9047.1|9046.8|9045.9|113
1595363700000|2020-07-21 20:35:00|9047.8|9046.9|9047.6|9046.7|9048.1|9047|9046.6|9045.6|124
1595364000000|2020-07-21 20:40:00|9047.8|9046.9|9049.2|9048.3|9049.7|9048.4|9047.7|9046.5|164
1595364300000|2020-07-21 20:45:00|9049.5|9048|9050|9048.5|9050.7|9049.2|9048.4|9047.1|307
1595364600000|2020-07-21 20:50:00|9050.2|9048.7|9057.4|9055.9|9057.4|9056.1|9049.8|9048.3|437
1595364900000|2020-07-21 20:55:00|9057.8|9055|9056.3|9052.4|9059.5|9057.2|9053.4|9048.8|894
1595365200000|2020-07-21 21:00:00|9056.8|9052|9059.5|9054.1|9060.2|9054.1|9055.8|9046.2|163
1595365500000|2020-07-21 21:05:00|9061.8|9053.7|9059.7|9051.8|9062.2|9054.9|9057.9|9050.2|328
1595365800000|2020-07-21 21:10:00|9059.8|9051.7|9057.5|9049.5|9061.7|9054.2|9057.4|9048.8|476
1595366100000|2020-07-21 21:15:00|9058|9049.4|9061.8|9054.5|9062.4|9055|9057.3|9049.4|482
1595366400000|2020-07-21 21:20:00|9061.5|9054.6|9067.4|9059.4|9067.5|9059.8|9060.2|9054.2|557
1595366700000|2020-07-21 21:25:00|9067.7|9059.3|9068|9060.5|9070|9062.7|9065.8|9058.3|416
1595367000000|2020-07-21 21:30:00|9068.1|9060.6|9068.1|9059|9071.8|9063.9|9067|9058.6|770
1595367300000|2020-07-21 21:35:00|9067.9|9059.1|9066.6|9060.7|9068.8|9061.2|9066.6|9059.1|304
1595367600000|2020-07-21 21:40:00|9067.1|9060.4|9066|9060.5|9067.6|9063|9064.9|9059.9|412
1595367900000|2020-07-21 21:45:00|9065.5|9061|9066.6|9061.3|9071.3|9062.1|9064.9|9059.3|483
1595368200000|2020-07-21 21:50:00|9067|9061.2|9068.5|9060.3|9070.2|9062.2|9065.9|9058.8|453
1595368500000|2020-07-21 21:55:00|9068.7|9060.2|9068.1|9059.6|9070.8|9061.8|9063.8|9057.5|557
1595368800000|2020-07-21 22:00:00|9067.6|9059.5|9061.6|9058.6|9067.6|9060.6|9060.9|9056.4|786
1595369100000|2020-07-21 22:05:00|9061.5|9058.5|9060.9|9059.4|9062.7|9060.6|9060.3|9058.1|328
1595369400000|2020-07-21 22:10:00|9061|9059.5|9062.6|9061.1|9063|9061.3|9060.4|9057.7|478
1595369700000|2020-07-21 22:15:00|9062.7|9061.2|9061.6|9060.1|9062.8|9061.3|9060.9|9059|295
1595370000000|2020-07-21 22:20:00|9062|9059.8|9063.5|9061.2|9063.8|9062|9061.8|9059.8|360
1595370300000|2020-07-21 22:25:00|9063|9061.5|9062.4|9060.9|9063.7|9061.9|9061.7|9060|232
1595370600000|2020-07-21 22:30:00|9062.5|9061|9061.5|9060|9063.4|9061.9|9061.5|9060|194
1595370900000|2020-07-21 22:35:00|9061.6|9060.1|9061.1|9059.6|9062|9060.2|9060.4|9058.9|178
1595371200000|2020-07-21 22:40:00|9061.2|9059.7|9059.5|9058|9061.2|9059.7|9059.4|9057.9|153
1595371500000|2020-07-21 22:45:00|9059.4|9057.9|9059.5|9058|9060.6|9058.7|9059.2|9057.6|157
1595371800000|2020-07-21 22:50:00|9059.6|9058.1|9058.7|9057.2|9059.6|9058.1|9058.4|9056.9|162
1595372100000|2020-07-21 22:55:00|9058.6|9057.1|9060|9058.5|9060.1|9058.6|9058.4|9056.7|188
1595372400000|2020-07-21 23:00:00|9059.9|9058.4|9061.5|9060|9062.2|9060.4|9059.6|9058.1|244
1595372700000|2020-07-21 23:05:00|9061.2|9059.7|9061.7|9060.2|9062.6|9061.1|9061.2|9059.7|253
1595373000000|2020-07-21 23:10:00|9061.8|9060.3|9062.6|9061.1|9062.6|9061.1|9060.6|9059.1|204
1595373300000|2020-07-21 23:15:00|9062.5|9061|9062.1|9060.6|9063|9061.5|9061.3|9059.8|211
1595373600000|2020-07-21 23:20:00|9062.2|9060.7|9061.6|9060.1|9062.2|9060.7|9060.8|9059.3|155
1595373900000|2020-07-21 23:25:00|9061.7|9060.2|9061.6|9060.1|9062.1|9060.6|9061.2|9059.7|130
1595374200000|2020-07-21 23:30:00|9061.7|9060.2|9063|9061.5|9063.2|9061.7|9061.3|9059.8|138
1595374500000|2020-07-21 23:35:00|9063.2|9061.7|9062.5|9061|9064.1|9062.6|9062.4|9060.9|170
1595374800000|2020-07-21 23:40:00|9062.7|9061.2|9063.7|9062.2|9064.1|9062.6|9062.1|9060.6|324
1595375100000|2020-07-21 23:45:00|9063.6|9062.1|9064.3|9062.8|9066.5|9065|9063.6|9062.1|337
1595375400000|2020-07-21 23:50:00|9064.2|9062.7|9062.8|9061.3|9064.8|9063.3|9062.8|9061.3|317
1595375700000|2020-07-21 23:55:00|9062.9|9061.4|9060.4|9058.9|9063.4|9062|9060.2|9058.7|318
1595376000000|2020-07-22 00:00:00|9060.5|9059|9058.3|9056.8|9061|9059.5|9057.3|9056.1|447
1595376300000|2020-07-22 00:05:00|9058.2|9056.7|9056.9|9055.4|9058.6|9057.1|9056.5|9055.3|235
1595376600000|2020-07-22 00:10:00|9057|9055.5|9057.4|9055.9|9058.2|9056.7|9056.5|9055.3|214
1595376900000|2020-07-22 00:15:00|9057.3|9055.8|9057.4|9055.9|9058.1|9056.6|9056.2|9054.9|331
1595377200000|2020-07-22 00:20:00|9057.5|9056|9057.4|9055.9|9058.4|9056.9|9057|9055.5|254
1595377500000|2020-07-22 00:25:00|9057.5|9056|9056.1|9055.2|9058.5|9057|9056.1|9054.9|203
1595377800000|2020-07-22 00:30:00|9056.5|9055|9056.1|9054.6|9057.3|9055.8|9055.7|9054.5|349
1595378100000|2020-07-22 00:35:00|9056.2|9054.7|9056.6|9055.1|9056.9|9055.4|9055.5|9054.4|244
1595378400000|2020-07-22 00:40:00|9056.5|9055|9055.8|9054.9|9056.6|9055.2|9055.4|9054.2|168
1595378700000|2020-07-22 00:45:00|9055.7|9054.8|9054.9|9053.4|9056.1|9054.9|9054.2|9052.8|221
1595379000000|2020-07-22 00:50:00|9054.8|9053.3|9055.8|9054.3|9055.8|9054.3|9053.4|9051.9|333
1595379300000|2020-07-22 00:55:00|9055.7|9054.2|9057.1|9055.6|9057.3|9055.9|9054.7|9053.2|355
1595379600000|2020-07-22 01:00:00|9057.2|9055.7|9057.7|9056.8|9058.7|9057.2|9056.9|9055.4|418
1595379900000|2020-07-22 01:05:00|9057.8|9056.9|9060.6|9059.1|9060.7|9059.5|9057.2|9056|487
1595380200000|2020-07-22 01:10:00|9060.7|9059.2|9062.8|9061.3|9063.2|9061.7|9060.1|9058.6|589
1595380500000|2020-07-22 01:15:00|9062.7|9061.2|9064|9063.1|9065.2|9063.8|9062.3|9060.8|444
1595380800000|2020-07-22 01:20:00|9064.3|9062.8|9062.5|9061|9064.5|9063|9062.3|9060.8|310
1595381100000|2020-07-22 01:25:00|9062.6|9061.1|9061.1|9059.6|9062.6|9061.1|9060.3|9059|287
1595381400000|2020-07-22 01:30:00|9061.2|9059.7|9060.1|9058.6|9062.6|9061.1|9059.8|9058.6|322
1595381700000|2020-07-22 01:35:00|9060|9058.5|9061.3|9059.8|9061.9|9060.7|9059|9057.5|435
1595382000000|2020-07-22 01:40:00|9061.2|9059.7|9062.9|9061.4|9063.8|9062.4|9061|9059.5|453
1595382300000|2020-07-22 01:45:00|9062.5|9061.6|9064.8|9063.3|9064.8|9063.3|9061.7|9060.2|369
1595382600000|2020-07-22 01:50:00|9064.7|9063.2|9067.3|9065.8|9068|9066.5|9064.1|9062.6|381
1595382900000|2020-07-22 01:55:00|9067.2|9065.7|9066.7|9065.2|9067.7|9066.3|9065.9|9064.4|323
1595383200000|2020-07-22 02:00:00|9066.6|9065.1|9067.8|9066.3|9067.9|9066.4|9066.5|9065|312
1595383500000|2020-07-22 02:05:00|9067.7|9066.2|9068.6|9067.1|9068.9|9067.6|9067.2|9065.8|246
1595383800000|2020-07-22 02:10:00|9068.8|9067.3|9066.9|9065.4|9068.9|9067.7|9066.8|9065.3|271
1595384100000|2020-07-22 02:15:00|9066.8|9065.3|9067.9|9066.4|9068.7|9067.6|9066|9064.5|333
1595384400000|2020-07-22 02:20:00|9068|9066.5|9068.2|9066.7|9068.4|9066.9|9067.2|9065.7|205
1595384700000|2020-07-22 02:25:00|9068.3|9066.8|9068.6|9067.1|9068.8|9067.4|9066.6|9065.4|254
1595385000000|2020-07-22 02:30:00|9068.7|9067.2|9070.1|9068.6|9070.6|9069.1|9067.9|9066.7|289
1595385300000|2020-07-22 02:35:00|9070|9068.5|9072.3|9070.8|9073|9071.6|9070|9068.5|241
1595385600000|2020-07-22 02:40:00|9072.4|9070.9|9070.5|9069|9072.5|9071.2|9070.4|9068.9|224
1595385900000|2020-07-22 02:45:00|9070.4|9068.9|9070.5|9069|9071.1|9069.8|9069.4|9068|256
1595386200000|2020-07-22 02:50:00|9071.1|9070.2|9072.2|9070.7|9072.4|9070.9|9071|9069.6|243
1595386500000|2020-07-22 02:55:00|9072.3|9070.8|9071.2|9069.7|9072.9|9071.4|9070.2|9068.8|398
1595386800000|2020-07-22 03:00:00|9071.3|9069.8|9071.4|9069.9|9071.7|9070.2|9069.7|9068.3|326
1595387100000|2020-07-22 03:05:00|9071.5|9070|9071.3|9070.4|9071.6|9070.4|9069.3|9067.9|293
1595387400000|2020-07-22 03:10:00|9071.5|9070|9073.3|9071.8|9073.5|9072|9071|9069.7|261
1595387700000|2020-07-22 03:15:00|9073.5|9072|9071.3|9069.8|9074|9072.9|9071.2|9069.7|231
1595388000000|2020-07-22 03:20:00|9071.4|9069.9|9071.7|9070.2|9072.4|9071.1|9071.2|9069.8|252
1595388300000|2020-07-22 03:25:00|9071.8|9070.3|9070.3|9068.8|9071.9|9070.5|9070.1|9068.6|228
1595388600000|2020-07-22 03:30:00|9070.4|9068.9|9070.2|9068.7|9072|9070.5|9070|9068.5|192
1595388900000|2020-07-22 03:35:00|9070.1|9068.6|9069.2|9067.7|9070.6|9069.1|9068.3|9067|231
1595389200000|2020-07-22 03:40:00|9069.3|9067.8|9069.1|9067.6|9069.8|9068.5|9067.9|9066.4|221
1595389500000|2020-07-22 03:45:00|9069.2|9067.7|9069.7|9068.2|9070.3|9068.8|9068.7|9067.4|240
1595389800000|2020-07-22 03:50:00|9069.6|9068.1|9070.7|9069.2|9071|9069.8|9069.5|9068|145
1595390100000|2020-07-22 03:55:00|9070.4|9069.5|9070.4|9068.9|9071|9069.9|9069.6|9068.1|144
1595390400000|2020-07-22 04:00:00|9070.2|9068.7|9068.8|9067.3|9070.3|9069.2|9068.7|9067.2|108
1595390700000|2020-07-22 04:05:00|9068.9|9067.4|9070.5|9069|9070.6|9069.1|9068.5|9067.2|138
1595391000000|2020-07-22 04:10:00|9070.6|9069.1|9071.1|9069.6|9071.1|9069.6|9069.6|9068.3|204
1595391300000|2020-07-22 04:15:00|9071|9069.5|9070.5|9069|9072.2|9070.7|9070.4|9068.9|228
1595391600000|2020-07-22 04:20:00|9070.6|9069.1|9070.1|9068.6|9070.6|9069.2|9069.7|9068.2|198
1595391900000|2020-07-22 04:25:00|9070.2|9068.7|9070.2|9068.7|9070.7|9069.2|9069.9|9068.5|156
1595392200000|2020-07-22 04:30:00|9070.3|9068.8|9071.1|9069.6|9072|9070.9|9070.1|9068.6|225
1595392500000|2020-07-22 04:35:00|9071.2|9069.7|9071.6|9070.1|9072.3|9070.9|9070.7|9069.2|170
1595392800000|2020-07-22 04:40:00|9071.5|9070|9071.8|9070.3|9072.7|9071.2|9070.8|9069.5|189
1595393100000|2020-07-22 04:45:00|9071.9|9070.4|9071.9|9070.4|9072.3|9071.1|9071.3|9069.8|179
1595393400000|2020-07-22 04:50:00|9072|9070.5|9072.6|9071.1|9073.1|9071.7|9071.9|9070.4|224
1595393700000|2020-07-22 04:55:00|9072.7|9071.2|9072.8|9071.3|9073.6|9072.1|9072.4|9071|308
1595394000000|2020-07-22 05:00:00|9073|9071.5|9073.1|9071.6|9073.4|9071.9|9072.2|9070.7|238
1595394300000|2020-07-22 05:05:00|9073|9071.5|9072.7|9071.2|9073.6|9072.1|9071.7|9070.4|339
1595394600000|2020-07-22 05:10:00|9072.8|9071.3|9071.6|9070.1|9072.9|9071.5|9071.3|9070|211
1595394900000|2020-07-22 05:15:00|9071.7|9070.2|9072.7|9071.2|9073.4|9072.1|9071.6|9070.1|231
1595395200000|2020-07-22 05:20:00|9072.6|9071.1|9070.7|9069.8|9073.4|9072.2|9070.7|9069.5|274
1595395500000|2020-07-22 05:25:00|9070.6|9069.7|9072.6|9071.1|9073.5|9072.5|9070.6|9069.4|353
1595395800000|2020-07-22 05:30:00|9072.7|9071.2|9073.5|9072|9074.4|9072.9|9072.1|9070.7|232
1595396100000|2020-07-22 05:35:00|9073.6|9072.1|9074.5|9073|9074.9|9073.4|9073.4|9071.9|220
1595396400000|2020-07-22 05:40:00|9074.4|9072.9|9073.2|9071.7|9074.7|9073.2|9072.4|9071.4|280
1595396700000|2020-07-22 05:45:00|9073.1|9071.6|9072.2|9070.7|9073.7|9072.6|9071.8|9070.5|268
1595397000000|2020-07-22 05:50:00|9072.3|9070.8|9069.5|9068|9072.5|9071.1|9069.1|9067.7|295
1595397300000|2020-07-22 05:55:00|9069.4|9067.9|9070.1|9068.6|9070.1|9068.7|9068.3|9066.8|312
1595397600000|2020-07-22 06:00:00|9070.2|9068.7|9065.1|9063.6|9070.2|9068.9|9064.7|9063.5|620
1595397900000|2020-07-22 06:05:00|9064.9|9064|9062.6|9061.1|9066.4|9065.1|9062.2|9061|477
1595398200000|2020-07-22 06:10:00|9062.2|9061.3|9061.7|9060.8|9064.1|9063|9061.3|9059.9|525
1595398500000|2020-07-22 06:15:00|9062.3|9061.3|9062.8|9061.9|9066.3|9065|9062.1|9060.9|549
1595398800000|2020-07-22 06:20:00|9062.7|9061.8|9063.6|9062.1|9064.1|9062.9|9060.9|9059.7|500
1595399100000|2020-07-22 06:25:00|9063.5|9062|9062.7|9061.8|9064.8|9063.6|9061.5|9060.5|648
1595399400000|2020-07-22 06:30:00|9063|9061.5|9062.4|9061.5|9064.3|9063.4|9061.8|9060.9|452
1595399700000|2020-07-22 06:35:00|9062.5|9061.6|9067.1|9066.2|9067.3|9066.2|9062.4|9061.2|498
1595400000000|2020-07-22 06:40:00|9067|9066.1|9068.5|9067|9068.5|9067.3|9065.7|9064.6|465
1595400300000|2020-07-22 06:45:00|9068.2|9067.3|9071.5|9070.6|9073|9071.8|9068.2|9067.1|557
1595400600000|2020-07-22 06:50:00|9071.4|9070.5|9072.4|9071.5|9073.1|9071.8|9070.7|9069.5|388
1595400900000|2020-07-22 06:55:00|9072.3|9071.4|9073.2|9071.7|9074.1|9073|9070.7|9069.5|628
1595401200000|2020-07-22 07:00:00|9073.3|9071.8|9071|9070.1|9075.3|9074.1|9069.4|9068.2|748
1595401500000|2020-07-22 07:05:00|9071.1|9070.2|9076.8|9075.3|9077.5|9076.5|9068.5|9067.5|872
1595401800000|2020-07-22 07:10:00|9076.7|9075.2|9076.3|9074.8|9077.3|9076.1|9072.6|9071.3|709
1595402100000|2020-07-22 07:15:00|9076.4|9074.9|9084.4|9083.5|9084.9|9083.9|9074.9|9073.8|756
1595402400000|2020-07-22 07:20:00|9084.2|9083.3|9088.5|9087|9092|9090.5|9081.4|9080.4|649
1595402700000|2020-07-22 07:25:00|9088.4|9086.9|9088.9|9087.4|9092.6|9091.1|9083.4|9082.2|1130
1595403000000|2020-07-22 07:30:00|9088.8|9087.3|9092.9|9092|9093.8|9092.4|9087.7|9086.2|1127
1595403300000|2020-07-22 07:35:00|9093.1|9091.6|9085.3|9084.4|9093.3|9092.2|9085.2|9084|1262
1595403600000|2020-07-22 07:40:00|9085|9084.1|9087.3|9085.8|9089.6|9088.3|9085|9084.1|1121
1595403900000|2020-07-22 07:45:00|9087.4|9085.9|9089.6|9088.1|9090.1|9089|9086.6|9085.5|991
1595404200000|2020-07-22 07:50:00|9089.4|9087.9|9084.5|9083.6|9091.3|9090.4|9083.5|9082.3|1000
1595404500000|2020-07-22 07:55:00|9085.4|9083.9|9087.8|9086.9|9089|9087.9|9081.8|9080.3|1119
1595404800000|2020-07-22 08:00:00|9087.7|9086.8|9094.6|9093.1|9094.6|9093.2|9087.4|9085.9|977
1595405100000|2020-07-22 08:05:00|9094.8|9093.3|9097.7|9096.8|9098.5|9097.3|9093.2|9092|1024
1595405400000|2020-07-22 08:10:00|9097.9|9097|9102.2|9100.7|9102.7|9101.5|9097.5|9096.3|956
1595405700000|2020-07-22 08:15:00|9102.1|9100.6|9098.9|9098|9102.1|9100.9|9097.6|9096.4|818
1595406000000|2020-07-22 08:20:00|9098.8|9097.9|9100.1|9099.2|9102.5|9101.4|9097.5|9096.4|776
1595406300000|2020-07-22 08:25:00|9100.2|9099.3|9102.8|9101.9|9103.7|9102.8|9097|9095.8|874
1595406600000|2020-07-22 08:30:00|9102.7|9101.8|9106.9|9106|9107|9106.1|9101.6|9100.3|690
1595406900000|2020-07-22 08:35:00|9107.2|9105.7|9103.1|9102.2|9107.4|9106.2|9103|9101.8|846
1595407200000|2020-07-22 08:40:00|9103.2|9102.3|9101.9|9101|9105.5|9104.3|9101.1|9099.9|803
1595407500000|2020-07-22 08:45:00|9102|9101.1|9104.3|9103.4|9104.3|9103.4|9100.1|9099.2|805
1595407800000|2020-07-22 08:50:00|9104.1|9103.2|9106.5|9105.6|9107.3|9106|9102.6|9101.4|774
1595408100000|2020-07-22 08:55:00|9106.8|9105.3|9104.5|9103.6|9106.8|9105.9|9103.2|9102.1|712
1595408400000|2020-07-22 09:00:00|9104.6|9103.7|9108.1|9106.6|9108.7|9107.5|9103.9|9102.7|706
1595408700000|2020-07-22 09:05:00|9108|9106.5|9108.8|9107.9|9109.7|9108.6|9106.4|9105.4|748
1595409000000|2020-07-22 09:10:00|9109|9108.1|9110.9|9109.4|9112.6|9111.4|9108.3|9107.3|698
1595409300000|2020-07-22 09:15:00|9111.1|9109.6|9113.2|9112.3|9114.4|9113.3|9109.7|9108.5|739
1595409600000|2020-07-22 09:20:00|9113.3|9112.4|9115.4|9114.5|9116.9|9115.7|9112.4|9111.4|672
1595409900000|2020-07-22 09:25:00|9115.6|9114.7|9117.8|9116.9|9118.4|9117.5|9115.1|9113.9|653
1595410200000|2020-07-22 09:30:00|9118.1|9116.6|9112.4|9111.5|9118.7|9117.6|9112.4|9111.3|712
1595410500000|2020-07-22 09:35:00|9112.5|9111.6|9113.3|9112.4|9114.1|9112.9|9110.9|9109.9|753
1595410800000|2020-07-22 09:40:00|9113.4|9112.5|9111.6|9110.7|9117.3|9116.2|9111.1|9109.9|670
1595411100000|2020-07-22 09:45:00|9111.9|9110.4|9109.4|9107.9|9112|9110.9|9107.6|9106.6|680
1595411400000|2020-07-22 09:50:00|9109.1|9108.2|9107.8|9106.9|9110.2|9109|9107.4|9106.3|521
1595411700000|2020-07-22 09:55:00|9107.6|9106.7|9109.4|9107.9|9111.4|9110.1|9106.6|9105.3|674
1595412000000|2020-07-22 10:00:00|9109.3|9107.8|9108.9|9108|9110.4|9109.3|9107.5|9106.3|643
1595412300000|2020-07-22 10:05:00|9109|9108.1|9122.6|9121.1|9123.7|9122.2|9108.3|9107.2|852
1595412600000|2020-07-22 10:10:00|9122.5|9121|9127.3|9125.8|9128.9|9127.9|9121.9|9120.4|1005
1595412900000|2020-07-22 10:15:00|9127|9126.1|9134.7|9133.2|9135|9134|9125.5|9124.3|875
1595413200000|2020-07-22 10:20:00|9134.8|9133.3|9136.7|9135.8|9137.6|9136.3|9133.6|9132.5|865
1595413500000|2020-07-22 10:25:00|9136.5|9135.6|9133.5|9132.6|9136.6|9135.6|9131.9|9130.8|733
1595413800000|2020-07-22 10:30:00|9133.9|9132.4|9127.6|9126.1|9134.7|9133.4|9127.1|9125.8|775
1595414100000|2020-07-22 10:35:00|9127.5|9126|9125|9124.1|9130.6|9129.6|9124.6|9123.6|703
1595414400000|2020-07-22 10:40:00|9124.9|9124|9126.2|9125.3|9126.8|9125.6|9123.4|9122.5|676
1595414700000|2020-07-22 10:45:00|9126.3|9125.4|9121.2|9119.7|9127.9|9126.6|9120.8|9119.6|548
1595415000000|2020-07-22 10:50:00|9121.3|9119.8|9119.1|9117.6|9121.3|9120.1|9116.3|9115|712
1595415300000|2020-07-22 10:55:00|9119.2|9117.7|9115.8|9114.3|9119.5|9118.2|9115|9113.9|540
1595415600000|2020-07-22 11:00:00|9116|9114.9|9112.8|9111.3|9116.8|9115.7|9111.7|9110.6|816
1595415900000|2020-07-22 11:05:00|9112.5|9111.6|9109.3|9108.4|9115|9113.6|9108.5|9107.3|730
1595416200000|2020-07-22 11:10:00|9109.4|9108.5|9111.4|9109.9|9117.7|9116.2|9108.5|9107.5|711
1595416500000|2020-07-22 11:15:00|9111.3|9109.8|9112.3|9110.8|9116.3|9115|9110.4|9108.9|693
1595416800000|2020-07-22 11:20:00|9112.2|9110.7|9112.5|9111.6|9114.4|9113.3|9109.2|9108.2|731
1595417100000|2020-07-22 11:25:00|9112.4|9111.5|9113.7|9112.2|9115.1|9113.8|9110.6|9109.7|568
1595417400000|2020-07-22 11:30:00|9113.6|9112.7|9115.8|9114.9|9117.5|9116.1|9112.6|9111.5|736
1595417700000|2020-07-22 11:35:00|9116.3|9114.8|9118.8|9117.3|9119.4|9118.2|9114.4|9113.2|676
1595418000000|2020-07-22 11:40:00|9118.9|9117.4|9117.1|9115.6|9119.7|9118.2|9116.7|9115.5|570
1595418300000|2020-07-22 11:45:00|9116.7|9115.8|9115|9113.5|9117.6|9116.4|9114|9112.7|526
1595418600000|2020-07-22 11:50:00|9115.2|9113.7|9116.9|9115.4|9117.8|9116.4|9113|9111.7|637
1595418900000|2020-07-22 11:55:00|9117|9115.5|9119.2|9118.3|9122.3|9121|9116.2|9115|729
1595419200000|2020-07-22 12:00:00|9119.1|9117.6|9116|9114.5|9119.7|9118.4|9115.4|9114.2|884
1595419500000|2020-07-22 12:05:00|9116.1|9114.6|9117.1|9115.6|9120.3|9119.1|9115.8|9114.4|622
1595419800000|2020-07-22 12:10:00|9117|9115.5|9112.8|9111.9|9117.1|9115.6|9112.1|9111|467
1595420100000|2020-07-22 12:15:00|9113|9111.5|9111.4|9109.9|9114.6|9113.4|9111|9109.5|576
1595420400000|2020-07-22 12:20:00|9111.3|9109.8|9109|9107.5|9113.6|9112.1|9108|9106.6|872
1595420700000|2020-07-22 12:25:00|9109.1|9107.6|9107|9105.5|9109.1|9107.6|9103|9101.5|677
1595421000000|2020-07-22 12:30:00|9106.7|9105.8|9115.5|9114|9116.1|9114.9|9106.7|9105.8|715
1595421300000|2020-07-22 12:35:00|9115.6|9114.1|9122.9|9122|9122.9|9122|9113.3|9112|843
1595421600000|2020-07-22 12:40:00|9123|9121.5|9118.9|9117.4|9123.6|9122.3|9116.1|9114.8|895
1595421900000|2020-07-22 12:45:00|9119|9117.5|9121.7|9120.8|9121.9|9121|9115.9|9114.8|678
1595422200000|2020-07-22 12:50:00|9121.8|9120.9|9119|9118.1|9122.6|9121.4|9117.7|9116.6|838
1595422500000|2020-07-22 12:55:00|9119.1|9118.2|9120.7|9119.2|9123.3|9122|9117.3|9116.1|834
1595422800000|2020-07-22 13:00:00|9120.6|9119.1|9118|9117.1|9121.5|9120.1|9116.3|9115.4|864
1595423100000|2020-07-22 13:05:00|9118.1|9117.2|9118.1|9117.2|9120.9|9119.4|9117.6|9116.4|823
1595423400000|2020-07-22 13:10:00|9118.2|9117.3|9124.6|9123.7|9126.4|9125.5|9118.2|9117.3|691
1595423700000|2020-07-22 13:15:00|9124.7|9123.8|9124.3|9123.4|9127.9|9126.5|9123.8|9122.7|813
1595424000000|2020-07-22 13:20:00|9124.2|9123.3|9119.3|9118.4|9126.3|9124.8|9119|9118.1|929
1595424300000|2020-07-22 13:25:00|9119.2|9118.3|9120.1|9119.2|9121.3|9120.2|9117.8|9116.7|701
1595424600000|2020-07-22 13:30:00|9120.2|9119.3|9128.3|9127.4|9130|9128.6|9119.9|9119|993
1595424900000|2020-07-22 13:35:00|9128.2|9127.3|9125.3|9123.8|9129.2|9127.9|9124.5|9123.3|970
1595425200000|2020-07-22 13:40:00|9125.2|9123.7|9122.3|9121.4|9125.8|9124.6|9122.2|9121.1|808
1595425500000|2020-07-22 13:45:00|9122.2|9121.3|9119.1|9117.6|9123.4|9122.3|9117.3|9116|763
1595425800000|2020-07-22 13:50:00|9119|9117.5|9118.8|9117.9|9119.4|9118.4|9117|9115.6|704
1595426100000|2020-07-22 13:55:00|9119|9117.5|9114.7|9113.2|9119|9118.1|9114.7|9112.8|673
1595426400000|2020-07-22 14:00:00|9114.8|9113.3|9111.8|9110.9|9116.4|9114.9|9111.2|9110.1|757
1595426700000|2020-07-22 14:05:00|9111.7|9110.8|9112.4|9111.5|9117|9116.1|9110.1|9108.8|1001
1595427000000|2020-07-22 14:10:00|9112.3|9111.4|9111.1|9110.2|9114.1|9113.1|9109.4|9108.3|859
1595427300000|2020-07-22 14:15:00|9111|9109.6|9112.4|9111.5|9113.6|9112.7|9110|9109|659
1595427600000|2020-07-22 14:20:00|9112.3|9111.4|9108.3|9107.4|9113.1|9111.7|9106.9|9105.8|701
1595427900000|2020-07-22 14:25:00|9108.1|9107.2|9104.3|9103.4|9109.2|9108|9103.1|9102.2|753
1595428200000|2020-07-22 14:30:00|9104.2|9103.3|9107.9|9107|9108.5|9107.4|9103.6|9102.1|740
1595428500000|2020-07-22 14:35:00|9107.8|9106.9|9100|9098.5|9108.5|9107.6|9098.5|9097.5|823
1595428800000|2020-07-22 14:40:00|9099.9|9099.1|9101.4|9100.5|9102|9100.9|9097.2|9096.3|743
1595429100000|2020-07-22 14:45:00|9101.5|9100.6|9099.6|9098.7|9102.2|9101.3|9094.8|9093.6|982
1595429400000|2020-07-22 14:50:00|9099.5|9098.6|9106|9104.5|9107|9105.9|9097.3|9095.8|948
1595429700000|2020-07-22 14:55:00|9105.9|9104.4|9105.7|9104.8|9109.3|9108.4|9105.5|9104.4|961
1595430000000|2020-07-22 15:00:00|9105.8|9104.9|9104.8|9103.9|9107.5|9106.6|9102.8|9101.7|812
1595430300000|2020-07-22 15:05:00|9105|9103.5|9107|9105.5|9110.2|9109|9105|9103.5|697
1595430600000|2020-07-22 15:10:00|9107.1|9105.6|9105.8|9104.3|9107.5|9106.4|9104.9|9103.8|639
1595430900000|2020-07-22 15:15:00|9105.4|9104.5|9104.7|9103.8|9106.1|9104.8|9103.9|9102.4|675
1595431200000|2020-07-22 15:20:00|9104.8|9103.9|9104.5|9103.6|9106.1|9104.9|9103.6|9102.7|530
1595431500000|2020-07-22 15:25:00|9104.6|9103.7|9104.7|9103.2|9105.7|9104.5|9100.7|9099.6|671
1595431800000|2020-07-22 15:30:00|9104.4|9103.5|9099.1|9097.6|9104.8|9103.6|9096.6|9095.3|972
1595432100000|2020-07-22 15:35:00|9099.2|9097.7|9102|9100.5|9103.1|9101.6|9099.1|9097.6|775
1595432400000|2020-07-22 15:40:00|9101.9|9100.4|9100.1|9099.2|9102.8|9101.6|9099.2|9098.1|603
1595432700000|2020-07-22 15:45:00|9100.4|9098.9|9101.4|9100.5|9102.3|9100.8|9098.4|9097.3|421
1595433000000|2020-07-22 15:50:00|9101.5|9100|9099.6|9098.1|9101.8|9100.6|9098|9096.7|498
1595433300000|2020-07-22 15:55:00|9099.7|9098.2|9103.4|9102.5|9103.6|9102.5|9099|9097.8|470
1595433600000|2020-07-22 16:00:00|9103.2|9102.3|9105.5|9104|9107.4|9106.2|9103|9101.7|560
1595433900000|2020-07-22 16:05:00|9105.4|9103.9|9103.7|9102.8|9105.8|9104.7|9103.2|9102|522
1595434200000|2020-07-22 16:10:00|9103.5|9102.6|9099.1|9098.2|9104.8|9103.7|9098.7|9097.5|678
1595434500000|2020-07-22 16:15:00|9099.4|9097.9|9096|9095.1|9099.5|9098.4|9095.9|9094.9|597
1595434800000|2020-07-22 16:20:00|9095.9|9095|9096|9094.5|9097.1|9096.2|9094.1|9093|530
1595435100000|2020-07-22 16:25:00|9096.2|9094.7|9097.8|9096.3|9098.5|9097.2|9095.6|9094.3|479
1595435400000|2020-07-22 16:30:00|9097.9|9096.4|9098.2|9097.3|9099|9097.8|9096|9094.9|428
1595435700000|2020-07-22 16:35:00|9098.3|9097.4|9096|9095.1|9098.4|9097.4|9095.4|9094.2|507
1595436000000|2020-07-22 16:40:00|9096.1|9095.2|9095.7|9094.8|9096.7|9095.5|9095.1|9094.2|373
1595436300000|2020-07-22 16:45:00|9095.6|9094.7|9093.6|9092.7|9096.5|9095.3|9093.2|9092.3|331
1595436600000|2020-07-22 16:50:00|9093.5|9092.6|9094.4|9093.5|9094.9|9094|9092.8|9091.9|302
1595436900000|2020-07-22 16:55:00|9094.3|9093.4|9089.9|9089|9095.4|9094.5|9089.5|9088.6|526
1595437200000|2020-07-22 17:00:00|9090|9089.1|9093.2|9092.3|9093.6|9092.7|9089.5|9088.6|437
1595437500000|2020-07-22 17:05:00|9093.1|9092.2|9089.2|9088.3|9093.3|9092.4|9088.6|9087.6|422
1595437800000|2020-07-22 17:10:00|9089.4|9088.5|9086.4|9085.5|9089.9|9089|9086.4|9085.5|460
1595438100000|2020-07-22 17:15:00|9086.5|9085.6|9086.7|9085.8|9088|9087|9086.4|9085.4|423
1595438400000|2020-07-22 17:20:00|9086.8|9085.9|9087.1|9086.2|9088.5|9087.6|9086.5|9085.4|353
1595438700000|2020-07-22 17:25:00|9086.9|9086|9084.7|9083.8|9089.1|9088|9084.6|9083.7|448
1595439000000|2020-07-22 17:30:00|9084.8|9083.9|9083.5|9082.6|9085.6|9084.7|9083.3|9082.2|398
1595439300000|2020-07-22 17:35:00|9083.6|9082.7|9082|9081.1|9084.1|9083.2|9081.4|9080.5|398
1595439600000|2020-07-22 17:40:00|9082.2|9081.3|9082.9|9082|9083.6|9082.7|9081.3|9080.2|437
1595439900000|2020-07-22 17:45:00|9082.8|9081.9|9084.8|9083.9|9084.8|9083.9|9082.7|9081.5|379
1595440200000|2020-07-22 17:50:00|9085|9084.1|9086|9085.1|9086.5|9085.6|9084.8|9083.9|313
1595440500000|2020-07-22 17:55:00|9086.2|9085.3|9088.4|9087.5|9088.4|9087.5|9085.4|9084.2|517
1595440800000|2020-07-22 18:00:00|9088.3|9087.4|9089.4|9088.5|9091.1|9090.2|9087.4|9086.5|408
1595441100000|2020-07-22 18:05:00|9089.3|9088.4|9087.8|9086.9|9090.7|9089.6|9087.7|9086.8|359
1595441400000|2020-07-22 18:10:00|9087.9|9087|9087.9|9087|9088.4|9087.5|9086.6|9085.7|447
1595441700000|2020-07-22 18:15:00|9088.2|9086.7|9087.1|9086.2|9088.8|9087.9|9086.2|9085.3|460
1595442000000|2020-07-22 18:20:00|9087.2|9086.3|9086.8|9085.9|9087.6|9086.7|9085.9|9085|282
1595442300000|2020-07-22 18:25:00|9086.9|9086|9085.5|9084.6|9088|9087|9085.4|9084.3|297
1595442600000|2020-07-22 18:30:00|9085.6|9084.7|9083.1|9082.2|9085.7|9084.8|9082.2|9081.3|365
1595442900000|2020-07-22 18:35:00|9083.2|9082.3|9083.7|9082.8|9084.1|9083.2|9082|9081.1|288
1595443200000|2020-07-22 18:40:00|9083.6|9082.7|9083|9082.1|9084.2|9083.2|9081.9|9081|338
1595443500000|2020-07-22 18:45:00|9082.9|9082|9082.5|9081.6|9083.6|9082.7|9082.3|9081.3|244
1595443800000|2020-07-22 18:50:00|9082.4|9081.5|9082.7|9081.8|9083.3|9082.4|9081.5|9080.6|285
1595444100000|2020-07-22 18:55:00|9082.8|9081.9|9083|9082.1|9083.6|9082.7|9081.1|9080.2|478
1595444400000|2020-07-22 19:00:00|9082.7|9081.8|9082.7|9081.8|9083.4|9082.5|9081.4|9080.5|422
1595444700000|2020-07-22 19:05:00|9082.6|9081.7|9082.4|9081.5|9083|9082.1|9081.9|9081|304
1595445000000|2020-07-22 19:10:00|9082.3|9081.4|9082.5|9081.6|9083.4|9082.5|9081.9|9081|374
1595445300000|2020-07-22 19:15:00|9082.6|9081.7|9083.1|9082.2|9083.3|9082.4|9080.9|9080|352
1595445600000|2020-07-22 19:20:00|9083.3|9082.4|9082.8|9081.9|9083.8|9082.9|9082.3|9081.4|346
1595445900000|2020-07-22 19:25:00|9083|9082.1|9084.7|9083.8|9084.8|9083.9|9082.6|9081.7|312
1595446200000|2020-07-22 19:30:00|9084.8|9083.9|9084.8|9083.9|9085.1|9084.2|9083.7|9082.8|344
1595446500000|2020-07-22 19:35:00|9084.7|9083.8|9084.7|9083.8|9085.5|9084.6|9084|9083.1|339
1595446800000|2020-07-22 19:40:00|9084.6|9083.7|9085.2|9084.3|9085.5|9084.6|9084.3|9083.4|342
1595447100000|2020-07-22 19:45:00|9085.1|9084.2|9086.1|9085.2|9086.8|9085.7|9085|9084|322
1595447400000|2020-07-22 19:50:00|9086.2|9085.3|9088.1|9087.2|9088.2|9087.3|9085.9|9084.9|410
1595447700000|2020-07-22 19:55:00|9088.2|9087.3|9087.7|9086.2|9088.8|9087.7|9086.3|9085.2|700
1595448000000|2020-07-22 20:00:00|9087.5|9086|9086.1|9084.6|9087.6|9086.4|9084|9082.9|543
1595448300000|2020-07-22 20:05:00|9086.2|9084.7|9084.7|9083.2|9086.3|9085.1|9084.2|9082.9|265
1595448600000|2020-07-22 20:10:00|9084.8|9083.3|9084.1|9082.6|9085.1|9083.9|9084|9082.6|222
1595448900000|2020-07-22 20:15:00|9084|9082.5|9083|9081.5|9084.7|9083.4|9082.3|9081|269
1595449200000|2020-07-22 20:20:00|9082.8|9081.3|9082.3|9080.8|9083|9081.8|9081.8|9080.6|166
1595449500000|2020-07-22 20:25:00|9082.2|9080.7|9081.3|9079.8|9082.6|9081.5|9080.3|9079|316
1595449800000|2020-07-22 20:30:00|9080.9|9080|9081|9079.5|9081.5|9080.2|9080.5|9079|166
1595450100000|2020-07-22 20:35:00|9081.1|9079.6|9082.1|9080.6|9082.3|9080.9|9080.5|9079.3|171
1595450400000|2020-07-22 20:40:00|9082.2|9080.7|9082.4|9080.9|9083.3|9081.9|9081.8|9080.5|284
1595450700000|2020-07-22 20:45:00|9082.3|9080.8|9083.2|9081.7|9083.5|9082|9081.9|9080.4|253
1595451000000|2020-07-22 20:50:00|9083.1|9081.6|9083.1|9081.6|9084|9082.5|9082.2|9080.8|269
1595451300000|2020-07-22 20:55:00|9083|9081.5|9087.4|9084.2|9088.8|9085.5|9082.1|9079.3|474
1595451600000|2020-07-22 21:00:00|9088|9083.3|9093.4|9081.4|9096|9084|9088|9079.5|47
1595451900000|2020-07-22 21:05:00|9093|9081|9091.5|9079.5|9097.8|9085.8|9091.2|9079.2|159
1595452200000|2020-07-22 21:10:00|9091.3|9079.3|9090.4|9078.4|9095|9083|9088.1|9076.1|309
1595452500000|2020-07-22 21:15:00|9090.5|9078.5|9092.7|9080.7|9093.1|9081.1|9089.6|9077.6|262
1595452800000|2020-07-22 21:20:00|9092.2|9080.2|9096.3|9084.3|9096.6|9084.6|9091.3|9079.3|155
1595453100000|2020-07-22 21:25:00|9096.1|9084.1|9092.8|9080.8|9097.2|9085.2|9092.7|9080.7|162
1595453400000|2020-07-22 21:30:00|9093.2|9081.2|9093.8|9081.8|9094.4|9082.4|9091.5|9079.5|182
1595453700000|2020-07-22 21:35:00|9093.6|9081.6|9091.8|9079.8|9094.1|9082.1|9089.3|9077.3|363
1595454000000|2020-07-22 21:40:00|9092|9080|9092.5|9080.5|9095.2|9083.2|9090.3|9078.3|1395
1595454300000|2020-07-22 21:45:00|9092.3|9080.3|9089.6|9079.6|9093.6|9083.5|9088.1|9078.8|737
1595454600000|2020-07-22 21:50:00|9090.8|9079.8|9096.2|9084.2|9096.7|9084.7|9087.6|9079.2|435
1595454900000|2020-07-22 21:55:00|9095.9|9083.9|9095|9084|9096.7|9085.7|9093.4|9082|567
1595455200000|2020-07-22 22:00:00|9095.1|9083.9|9091.9|9090.4|9095.9|9092.2|9091.2|9082.8|788
1595455500000|2020-07-22 22:05:00|9091.6|9089.4|9089|9086.8|9093.4|9090.7|9088.1|9085.9|489
1595455800000|2020-07-22 22:10:00|9089.2|9086.7|9087.4|9085.9|9090.5|9087.6|9087.2|9085.2|413
1595456100000|2020-07-22 22:15:00|9087.2|9085.7|9087.8|9086.3|9088.7|9086.8|9087.2|9085.4|178
1595456400000|2020-07-22 22:20:00|9087.9|9086.4|9087.8|9086.3|9088.2|9086.6|9087|9085.5|144
1595456700000|2020-07-22 22:25:00|9087.7|9086.2|9087.7|9086.2|9088.2|9086.5|9087|9085.3|192
1595457000000|2020-07-22 22:30:00|9087.6|9086.1|9087.2|9085.7|9088.1|9086.5|9086.4|9084.7|201
1595457300000|2020-07-22 22:35:00|9087|9085.5|9089.8|9088.3|9089.8|9088.3|9086.8|9085.3|142
1595457600000|2020-07-22 22:40:00|9089.5|9088|9086.9|9085.4|9090.1|9088.6|9086.4|9084.9|204
1595457900000|2020-07-22 22:45:00|9086.8|9085.3|9086.8|9085.3|9087.2|9085.5|9086|9084.5|144
1595458200000|2020-07-22 22:50:00|9087.1|9085.6|9087.4|9085.9|9088|9086.5|9086.4|9084.9|182
1595458500000|2020-07-22 22:55:00|9087.3|9085.8|9086|9084.5|9087.6|9085.9|9085.5|9084|170
1595458800000|2020-07-22 23:00:00|9086.2|9084.7|9085.8|9084.3|9086.5|9085|9084.4|9082.9|172
1595459100000|2020-07-22 23:05:00|9085.9|9084.4|9083.2|9081.7|9086.1|9084.6|9083.1|9081.6|200
1595459400000|2020-07-22 23:10:00|9083.1|9081.6|9086.9|9085.4|9087|9085.5|9082.8|9081.3|300
1595459700000|2020-07-22 23:15:00|9087|9085.5|9088.1|9086.6|9088.9|9087.4|9086.5|9085|255
1595460000000|2020-07-22 23:20:00|9088|9086.5|9087.5|9086|9088.5|9087|9086.8|9085.3|235
1595460300000|2020-07-22 23:25:00|9087.6|9086.1|9087.2|9085.7|9088.3|9086.8|9086.9|9085.4|274
1595460600000|2020-07-22 23:30:00|9087.3|9085.8|9085.1|9083.6|9087.7|9086.2|9084.9|9083.4|265
1595460900000|2020-07-22 23:35:00|9085.2|9083.7|9085.6|9084.1|9086.4|9084.9|9084.9|9083.4|240
1595461200000|2020-07-22 23:40:00|9085.7|9084.2|9084.7|9083.2|9085.7|9084.2|9084.6|9083.1|186
1595461500000|2020-07-22 23:45:00|9084.8|9083.3|9084.9|9083.4|9085.7|9084.2|9084.2|9082.7|236
1595461800000|2020-07-22 23:50:00|9084.8|9083.3|9086.2|9084.7|9086.6|9085.1|9084.3|9082.8|289
1595462100000|2020-07-22 23:55:00|9086.1|9084.6|9087.4|9085.9|9087.5|9086|9085.5|9084|297
1595462400000|2020-07-23 00:00:00|9087.2|9085.7|9086.8|9085.3|9087.5|9086|9086.3|9084.8|273
1595462700000|2020-07-23 00:05:00|9086.7|9085.2|9086.4|9085.5|9087.7|9086.2|9086.1|9084.6|327
1595463000000|2020-07-23 00:10:00|9086.5|9085|9086.5|9085|9086.8|9085.3|9085.7|9084.2|236
1595463300000|2020-07-23 00:15:00|9086.6|9085.1|9087.1|9085.6|9088.9|9087.4|9086.1|9084.6|358
1595463600000|2020-07-23 00:20:00|9086.9|9085.4|9086.9|9085.4|9087.4|9085.9|9086|9084.5|187
1595463900000|2020-07-23 00:25:00|9087|9085.5|9088.3|9086.8|9088.5|9087.2|9086.3|9085.1|267
1595464200000|2020-07-23 00:30:00|9088.4|9086.9|9088.6|9087.1|9089.5|9088|9087.3|9085.8|282
1595464500000|2020-07-23 00:35:00|9088.5|9087|9088.4|9086.9|9089.1|9087.6|9087.7|9086.2|222
1595464800000|2020-07-23 00:40:00|9088.5|9087|9089|9087.5|9089.5|9088|9087.8|9086.3|278
1595465100000|2020-07-23 00:45:00|9088.9|9087.4|9088.5|9087|9089.4|9087.9|9087.8|9086.3|348
1595465400000|2020-07-23 00:50:00|9088.6|9087.1|9088.6|9087.1|9088.8|9087.3|9087.8|9086.3|273
1595465700000|2020-07-23 00:55:00|9088.7|9087.2|9088.3|9086.8|9089.2|9087.7|9087.5|9086|278
1595466000000|2020-07-23 01:00:00|9088.2|9086.7|9088.1|9086.6|9089.1|9087.6|9087.6|9086.1|414
1595466300000|2020-07-23 01:05:00|9088.3|9086.8|9088.4|9086.9|9088.7|9087.2|9087.3|9085.8|275
1595466600000|2020-07-23 01:10:00|9088.3|9086.8|9087.9|9086.4|9089|9087.5|9087.4|9085.9|463
1595466900000|2020-07-23 01:15:00|9088|9086.5|9089.9|9088.4|9090.2|9089.1|9087.9|9086.4|530
1595467200000|2020-07-23 01:20:00|9090.1|9088.6|9090.1|9088.6|9091.7|9090.5|9089.7|9088.2|315
1595467500000|2020-07-23 01:25:00|9090.2|9088.7|9090|9088.5|9090.6|9089.1|9089.5|9088|222
1595467800000|2020-07-23 01:30:00|9089.6|9088.1|9090.5|9089|9091.2|9089.7|9089.5|9088|339
1595468100000|2020-07-23 01:35:00|9090.4|9088.9|9090.3|9088.8|9091.3|9089.8|9089.8|9088.3|343
1595468400000|2020-07-23 01:40:00|9090.4|9088.9|9089.6|9088.1|9090.8|9089.3|9089.3|9087.8|328
1595468700000|2020-07-23 01:45:00|9089.5|9088|9089.1|9087.6|9090.8|9089.4|9088.6|9087.2|296
1595469000000|2020-07-23 01:50:00|9089|9087.5|9087.8|9086.3|9089.3|9087.8|9086.8|9085.5|286
1595469300000|2020-07-23 01:55:00|9087.9|9086.4|9090.2|9088.7|9090.4|9088.9|9087.8|9086.3|439
1595469600000|2020-07-23 02:00:00|9090|9088.5|9090.2|9088.7|9091|9089.8|9089.6|9088.1|400
1595469900000|2020-07-23 02:05:00|9090.1|9088.6|9089.6|9088.1|9090.7|9089.6|9089.2|9087.8|258
1595470200000|2020-07-23 02:10:00|9089.7|9088.2|9090.5|9089|9091.3|9089.8|9089|9087.8|329
1595470500000|2020-07-23 02:15:00|9090.4|9088.9|9090.2|9088.7|9092|9090.5|9089.2|9087.7|351
1595470800000|2020-07-23 02:20:00|9090.3|9088.8|9090.5|9089|9091.3|9089.8|9090|9088.5|188
1595471100000|2020-07-23 02:25:00|9090.6|9089.1|9089.8|9088.3|9090.7|9089.2|9089.6|9088.1|169
1595471400000|2020-07-23 02:30:00|9089.7|9088.2|9090.9|9089.4|9091.4|9089.9|9089.7|9088.2|231
1595471700000|2020-07-23 02:35:00|9091|9089.5|9091.2|9089.7|9092.2|9090.7|9090.5|9089|180
1595472000000|2020-07-23 02:40:00|9091.3|9089.8|9091.6|9090.1|9092.2|9090.7|9090.6|9089.4|264
1595472300000|2020-07-23 02:45:00|9091.5|9090|9090.8|9089.3|9091.9|9090.6|9089.3|9087.9|472
1595472600000|2020-07-23 02:50:00|9090.9|9089.4|9088.5|9087.6|9091|9089.5|9088.4|9086.9|444
1595472900000|2020-07-23 02:55:00|9088.6|9087.7|9091.5|9090|9091.8|9090.3|9088.3|9087.2|316
1595473200000|2020-07-23 03:00:00|9091.6|9090.1|9091|9089.5|9092.7|9091.2|9090.9|9089.4|219
1595473500000|2020-07-23 03:05:00|9091.1|9089.6|9090.7|9089.2|9091.9|9090.4|9090|9088.5|246
1595473800000|2020-07-23 03:10:00|9090.6|9089.1|9090.4|9088.9|9091.1|9089.6|9089.5|9088|253
1595474100000|2020-07-23 03:15:00|9090.3|9088.8|9090.6|9089.1|9091.6|9090.3|9090|9088.5|248
1595474400000|2020-07-23 03:20:00|9090.7|9089.2|9092.1|9090.6|9092.3|9090.9|9090.4|9088.9|256
1595474700000|2020-07-23 03:25:00|9092.2|9090.7|9092.3|9090.8|9092.7|9091.2|9091.8|9090.3|196
1595475000000|2020-07-23 03:30:00|9092.4|9090.9|9090.6|9089.1|9092.7|9091.2|9090.6|9089.1|198
1595475300000|2020-07-23 03:35:00|9090.7|9089.2|9090.7|9089.2|9091.2|9089.7|9090.3|9088.8|133
1595475600000|2020-07-23 03:40:00|9090.6|9089.1|9089.8|9088.3|9090.7|9089.2|9089.8|9088.3|118
1595475900000|2020-07-23 03:45:00|9089.9|9088.4|9090.2|9088.7|9090.7|9089.2|9089.7|9088.2|130
1595476200000|2020-07-23 03:50:00|9090.3|9088.8|9090.7|9089.2|9091.2|9089.7|9089.6|9088.4|188
1595476500000|2020-07-23 03:55:00|9090.8|9089.3|9091.7|9090.2|9092.7|9091.2|9090.7|9089.2|253
1595476800000|2020-07-23 04:00:00|9091.6|9090.1|9090.5|9089|9091.6|9090.1|9090.1|9088.6|202
1595477100000|2020-07-23 04:05:00|9090.6|9089.1|9091.8|9090.3|9092|9090.9|9090.3|9088.8|194
1595477400000|2020-07-23 04:10:00|9091.9|9090.4|9090.7|9089.2|9091.9|9090.4|9090.4|9088.9|134
1595477700000|2020-07-23 04:15:00|9090.5|9089|9089.7|9088.2|9091.2|9089.7|9089.7|9088.2|254
1595478000000|2020-07-23 04:20:00|9089.8|9088.3|9089|9087.5|9089.8|9088.3|9088.8|9087.3|199
1595478300000|2020-07-23 04:25:00|9089.1|9087.6|9088.7|9087.2|9090|9088.5|9088.2|9086.7|256
1595478600000|2020-07-23 04:30:00|9088.8|9087.3|9089.6|9088.1|9089.9|9088.6|9088.5|9087|380
1595478900000|2020-07-23 04:35:00|9089.5|9088|9089.6|9088.1|9090.1|9088.6|9088.9|9087.6|339
1595479200000|2020-07-23 04:40:00|9089.5|9088|9088.1|9086.6|9089.8|9088.3|9087.6|9086.4|288
1595479500000|2020-07-23 04:45:00|9088.3|9086.8|9088.2|9086.7|9088.4|9086.9|9087.2|9085.7|169
1595479800000|2020-07-23 04:50:00|9088.3|9086.8|9089.8|9088.3|9089.8|9088.3|9087.7|9086.5|154
1595480100000|2020-07-23 04:55:00|9089.7|9088.2|9089.7|9088.2|9090.1|9088.6|9089.1|9087.6|215
1595480400000|2020-07-23 05:00:00|9089.6|9088.1|9090|9088.5|9090.6|9089.1|9088.9|9087.4|200
1595480700000|2020-07-23 05:05:00|9090.1|9088.6|9090.1|9088.6|9090.5|9089|9089.6|9088.1|92
1595481000000|2020-07-23 05:10:00|9089.7|9088.8|9091.5|9090|9091.7|9090.2|9089.7|9088.3|172
1595481300000|2020-07-23 05:15:00|9091.4|9089.9|9092.1|9090.6|9092.1|9090.9|9090.7|9089.3|168
1595481600000|2020-07-23 05:20:00|9092|9090.5|9091.3|9089.8|9092.8|9091.3|9090.8|9089.7|225
1595481900000|2020-07-23 05:25:00|9091.2|9089.7|9091.2|9089.7|9091.5|9090|9090.1|9088.8|237
1595482200000|2020-07-23 05:30:00|9091.3|9089.8|9092.8|9091.3|9092.8|9091.3|9091|9089.5|254
1595482500000|2020-07-23 05:35:00|9092.7|9091.2|9093.8|9092.3|9093.8|9092.3|9092.4|9090.9|343
1595482800000|2020-07-23 05:40:00|9093.7|9092.2|9093.5|9092|9093.8|9092.5|9092.3|9091.2|243
1595483100000|2020-07-23 05:45:00|9093.6|9092.1|9094.5|9093|9094.5|9093|9092.6|9091.1|241
1595483400000|2020-07-23 05:50:00|9094.4|9092.9|9095.1|9093.6|9095.3|9093.8|9093.6|9092.1|352
1595483700000|2020-07-23 05:55:00|9095.2|9093.7|9093.3|9091.8|9095.6|9094.1|9093|9091.5|323
1595484000000|2020-07-23 06:00:00|9093.2|9091.7|9091|9089.5|9093.2|9091.7|9088.1|9086.6|553
1595484300000|2020-07-23 06:05:00|9091.1|9089.6|9090|9089.1|9091.9|9090.4|9088.9|9087.7|382
1595484600000|2020-07-23 06:10:00|9090.1|9089.2|9091|9089.5|9093.6|9092.1|9090|9088.7|320
1595484900000|2020-07-23 06:15:00|9090.9|9089.4|9092.8|9091.3|9094.2|9092.7|9090.7|9089.2|385
1595485200000|2020-07-23 06:20:00|9093|9091.5|9090.8|9089.9|9093.1|9091.6|9088.6|9087.5|372
1595485500000|2020-07-23 06:25:00|9090.7|9089.8|9091.4|9090.5|9091.8|9090.9|9089.6|9088.5|340
1595485800000|2020-07-23 06:30:00|9091.5|9090.6|9090.9|9090|9093.4|9092.3|9090.3|9089.1|309
1595486100000|2020-07-23 06:35:00|9091|9090.1|9090.7|9089.2|9093|9092.1|9089.4|9088.4|404
1595486400000|2020-07-23 06:40:00|9090.3|9089.4|9091.5|9090.6|9092.4|9091.5|9089|9087.9|437
1595486700000|2020-07-23 06:45:00|9091.4|9090.5|9094.5|9093.6|9095|9094.1|9090|9089.1|589
1595487000000|2020-07-23 06:50:00|9094.6|9093.7|9095.8|9094.9|9096.8|9095.8|9092.4|9091.2|473
1595487300000|2020-07-23 06:55:00|9095.7|9094.8|9094.9|9094|9096.8|9095.9|9093.3|9092.4|470
1595487600000|2020-07-23 07:00:00|9094.8|9093.9|9094.1|9093.2|9098.8|9097.9|9093.2|9092.3|774
1595487900000|2020-07-23 07:05:00|9094|9093.1|9104|9103.1|9111.3|9108.9|9092.9|9092|1029
1595488200000|2020-07-23 07:10:00|9104.2|9102.7|9100.1|9099.2|9105|9103.9|9099.2|9097.9|716
1595488500000|2020-07-23 07:15:00|9100.2|9099.3|9101.9|9101|9105|9104|9099.6|9098.3|615
1595488800000|2020-07-23 07:20:00|9102|9101.1|9103.3|9102.4|9103.9|9102.9|9099.3|9098.4|586
1595489100000|2020-07-23 07:25:00|9103.4|9102.5|9100.4|9099.5|9105.6|9104.7|9095.1|9093.6|731
1595489400000|2020-07-23 07:30:00|9100.3|9099.4|9103.5|9102.6|9104.3|9103.4|9099.6|9098.7|663
1595489700000|2020-07-23 07:35:00|9103.4|9102.5|9097.9|9097|9105.2|9104.3|9090.1|9088.6|786
1595490000000|2020-07-23 07:40:00|9098|9097.1|9102.4|9101.5|9103.6|9102.7|9098|9096.9|667
1595490300000|2020-07-23 07:45:00|9102.2|9101.3|9101.9|9101|9104.6|9103.7|9101.1|9100.2|595
1595490600000|2020-07-23 07:50:00|9101.8|9100.9|9102.2|9101.3|9105.2|9104.3|9101.5|9100.6|516
1595490900000|2020-07-23 07:55:00|9102.5|9101|9103.2|9102.3|9104.6|9103.7|9100.8|9099.9|665
1595491200000|2020-07-23 08:00:00|9103.1|9102.2|9105.4|9104.5|9106.1|9105.2|9102.8|9101.9|644
1595491500000|2020-07-23 08:05:00|9105.5|9104.6|9103.2|9102.3|9106.8|9105.9|9102.2|9101.3|645
1595491800000|2020-07-23 08:10:00|9103.3|9102.4|9103.2|9102.3|9105.6|9104.7|9101.7|9100.8|590
1595492100000|2020-07-23 08:15:00|9103.1|9102.2|9107|9106.1|9107.9|9106.8|9102.8|9101.9|538
1595492400000|2020-07-23 08:20:00|9107.1|9106.2|9111.8|9110.9|9112.9|9111.8|9106.7|9105.8|579
1595492700000|2020-07-23 08:25:00|9111.7|9110.8|9111.5|9110.6|9113.9|9112.6|9109.7|9108.8|509
1595493000000|2020-07-23 08:30:00|9111.4|9110.5|9117.1|9116.2|9119|9118.1|9111|9110.1|631
1595493300000|2020-07-23 08:35:00|9117.4|9116.5|9117.5|9116.6|9119.7|9118.8|9115.6|9114.7|555
1595493600000|2020-07-23 08:40:00|9117.9|9117|9117.2|9116.3|9119.9|9119|9116.4|9115.5|571
1595493900000|2020-07-23 08:45:00|9117.1|9116.2|9112.7|9111.8|9117.4|9116.5|9110.4|9109.5|602
1595494200000|2020-07-23 08:50:00|9112.6|9111.7|9114.1|9112.6|9116|9115.1|9111.4|9110.5|489
1595494500000|2020-07-23 08:55:00|9113.9|9113|9111.5|9110.6|9115.2|9114.2|9110.9|9110|555
1595494800000|2020-07-23 09:00:00|9111.6|9110.7|9118|9117.1|9118.1|9117.2|9111|9110.1|537
1595495100000|2020-07-23 09:05:00|9118.1|9117.2|9111.5|9110.6|9118.2|9117.2|9111.3|9110.4|498
1595495400000|2020-07-23 09:10:00|9111.6|9110.7|9112|9111.1|9112.7|9111.8|9110.6|9109.7|400
1595495700000|2020-07-23 09:15:00|9112.3|9111.4|9111.5|9110.6|9112.6|9111.7|9109.3|9108.4|466
1595496000000|2020-07-23 09:20:00|9111.4|9110.5|9112.5|9111.6|9113.3|9112.1|9110|9109.1|459
1595496300000|2020-07-23 09:25:00|9112.6|9111.7|9113.2|9112.3|9115.3|9114|9111.1|9110.2|604
1595496600000|2020-07-23 09:30:00|9113.3|9112.4|9108.1|9107.2|9114.4|9113.3|9108.1|9107.2|384
1595496900000|2020-07-23 09:35:00|9108.2|9107.3|9109.1|9108.2|9109.7|9108.8|9107.5|9106.6|402
1595497200000|2020-07-23 09:40:00|9109|9108.1|9108.4|9107.5|9109|9108.1|9105.8|9104.6|569
1595497500000|2020-07-23 09:45:00|9108.6|9107.7|9108.4|9107.5|9110.7|9109.7|9106.8|9105.8|485
1595497800000|2020-07-23 09:50:00|9108.5|9107.6|9106.3|9105.4|9108.7|9107.8|9105.3|9104.4|388
1595498100000|2020-07-23 09:55:00|9106.2|9105.3|9106.6|9105.7|9108.4|9107.5|9103.8|9102.9|537
1595498400000|2020-07-23 10:00:00|9106.5|9105.6|9106.9|9106|9107.9|9107|9104.1|9103.2|574
1595498700000|2020-07-23 10:05:00|9107|9106.1|9105.6|9104.7|9108|9107|9104.9|9104|424
1595499000000|2020-07-23 10:10:00|9105.5|9104.6|9108.3|9107.4|9109|9108.1|9105.1|9104.2|492
1595499300000|2020-07-23 10:15:00|9108.2|9107.3|9110.5|9109.6|9111|9109.8|9106.2|9105.3|467
1595499600000|2020-07-23 10:20:00|9110.6|9109.7|9108.3|9107.4|9111.1|9110.2|9107.7|9106.8|617
1595499900000|2020-07-23 10:25:00|9108.2|9107.3|9108.4|9107.5|9110.7|9109.8|9107.6|9106.7|503
1595500200000|2020-07-23 10:30:00|9108.3|9107.4|9107.4|9106.5|9109.5|9108.6|9106.5|9105.6|425
1595500500000|2020-07-23 10:35:00|9107.5|9106.6|9107.7|9106.8|9109.9|9109|9107|9105.8|362
1595500800000|2020-07-23 10:40:00|9107.6|9106.7|9109.2|9108.3|9114.6|9113.1|9107.3|9106.1|689
1595501100000|2020-07-23 10:45:00|9109.1|9108.2|9110.6|9109.1|9112|9110.6|9107.7|9106.7|533
1595501400000|2020-07-23 10:50:00|9110.7|9109.2|9112.7|9111.8|9113.9|9113|9108.9|9108|533
1595501700000|2020-07-23 10:55:00|9112.6|9111.7|9117|9115.5|9118|9116.5|9109.2|9108.3|756
1595502000000|2020-07-23 11:00:00|9116.9|9115.4|9113.2|9112.3|9118.7|9117.4|9111|9110.1|874
1595502300000|2020-07-23 11:05:00|9113.1|9112.2|9112.7|9111.8|9114.4|9113.5|9110.1|9109.2|630
1595502600000|2020-07-23 11:10:00|9112.8|9111.9|9117.6|9116.7|9117.8|9116.9|9112.6|9111.7|570
1595502900000|2020-07-23 11:15:00|9117.5|9116.6|9121.9|9121|9122.5|9121.3|9117.3|9116.4|628
1595503200000|2020-07-23 11:20:00|9121.8|9120.9|9118.5|9117.6|9125.1|9124.2|9118.3|9117.4|713
1595503500000|2020-07-23 11:25:00|9118.6|9117.7|9121|9120.1|9121.2|9120.1|9117.4|9116.5|524
1595503800000|2020-07-23 11:30:00|9120.9|9120|9116.5|9115.6|9121.3|9120.4|9115.5|9114.6|571
1595504100000|2020-07-23 11:35:00|9116.4|9115.5|9118.3|9117.4|9118.8|9117.9|9116.3|9115.4|498
1595504400000|2020-07-23 11:40:00|9118.5|9117.6|9120.2|9119.3|9123.2|9122.3|9116.8|9115.9|621
1595504700000|2020-07-23 11:45:00|9120|9119.1|9120.5|9119.6|9123.8|9122.9|9119.9|9119|607
1595505000000|2020-07-23 11:50:00|9120.6|9119.7|9120.1|9119.2|9123|9122.1|9119.7|9118.8|590
1595505300000|2020-07-23 11:55:00|9120|9119.1|9119.2|9118.3|9120.8|9119.9|9117.7|9116.8|474
1595505600000|2020-07-23 12:00:00|9119.3|9118.4|9121.3|9120.4|9121.8|9120.9|9118.8|9117.9|513
1595505900000|2020-07-23 12:05:00|9121.5|9120.6|9118.9|9118|9124|9123.1|9117.8|9116.9|519
1595506200000|2020-07-23 12:10:00|9118.8|9117.9|9119.8|9118.9|9121.9|9121|9116.8|9115.9|796
1595506500000|2020-07-23 12:15:00|9120|9119.1|9114.5|9113.6|9120|9119.1|9112.6|9111.7|581
1595506800000|2020-07-23 12:20:00|9114.4|9113.5|9111.8|9110.9|9115.8|9114.9|9109.6|9108.7|665
1595507100000|2020-07-23 12:25:00|9111.7|9110.8|9108.1|9103.2|9112.3|9111.4|9102|9100.5|779
1595507400000|2020-07-23 12:30:00|9108.5|9103.1|9109.7|9108.8|9109.8|9108.9|9103.6|9102.5|877
1595507700000|2020-07-23 12:35:00|9109.8|9108.9|9109.8|9108.9|9111.2|9110.2|9105.6|9104.7|778
1595508000000|2020-07-23 12:40:00|9109.7|9108.8|9106.7|9105.8|9110.6|9109.7|9105.3|9104.4|535
1595508300000|2020-07-23 12:45:00|9106.8|9105.9|9110.3|9109.4|9112.3|9111.4|9106.7|9105.8|647
1595508600000|2020-07-23 12:50:00|9110.2|9109.3|9111|9110.1|9114.1|9113.2|9108.4|9107.5|766
1595508900000|2020-07-23 12:55:00|9110.9|9110|9106.7|9105.8|9112.7|9111.7|9106.7|9105.8|746
1595509200000|2020-07-23 13:00:00|9107.1|9105.6|9108.3|9107.4|9110.7|9109.8|9104.2|9102.9|806
1595509500000|2020-07-23 13:05:00|9108.4|9107.5|9105.5|9104.6|9110.9|9110|9105.2|9104.3|605
1595509800000|2020-07-23 13:10:00|9105.7|9104.8|9106|9105.1|9107.7|9106.8|9104.1|9103.2|662
1595510100000|2020-07-23 13:15:00|9106.1|9105.2|9103.8|9102.9|9107.9|9107|9103.5|9102.6|575
1595510400000|2020-07-23 13:20:00|9104|9103.1|9103.2|9102.3|9104.2|9103.3|9101.5|9100.6|476
1595510700000|2020-07-23 13:25:00|9103.3|9102.4|9103.1|9102.2|9104.8|9103.9|9100.9|9100|465
1595511000000|2020-07-23 13:30:00|9103|9102.1|9107.9|9107|9108.5|9107.6|9102.6|9101.6|764
1595511300000|2020-07-23 13:35:00|9107.8|9106.9|9117.5|9116.6|9117.8|9116.9|9106.8|9105.9|659
1595511600000|2020-07-23 13:40:00|9117.6|9116.7|9116.9|9115.4|9117.6|9116.7|9112.9|9112|677
1595511900000|2020-07-23 13:45:00|9116.4|9115.5|9116.6|9115.7|9117.8|9116.9|9114.6|9113.7|627
1595512200000|2020-07-23 13:50:00|9116.9|9116|9112.6|9111.7|9118|9117.1|9110.6|9109.7|705
1595512500000|2020-07-23 13:55:00|9112.7|9111.8|9107.5|9106|9115.7|9114.8|9106.9|9105.4|793
1595512800000|2020-07-23 14:00:00|9107.3|9105.8|9111.4|9110.5|9112.6|9111.7|9107.3|9105.8|742
1595513100000|2020-07-23 14:05:00|9111.3|9110.4|9111.3|9110.4|9112.1|9111.2|9107.9|9106.9|668
1595513400000|2020-07-23 14:10:00|9111.4|9110.5|9111.2|9110.3|9113.5|9112.6|9110.8|9109.9|691
1595513700000|2020-07-23 14:15:00|9111.3|9110.4|9115.3|9114.4|9116.2|9115.3|9110.7|9109.8|636
1595514000000|2020-07-23 14:20:00|9115.2|9114.3|9114.8|9113.9|9116.9|9115.7|9113|9112.1|596
1595514300000|2020-07-23 14:25:00|9115.1|9113.6|9110.1|9109.2|9116|9115.1|9108.7|9107.7|742
1595514600000|2020-07-23 14:30:00|9110|9109.1|9105.5|9104.6|9111.6|9110.1|9105.5|9104.6|683
1595514900000|2020-07-23 14:35:00|9105.6|9104.7|9105.2|9104.3|9107.3|9106.4|9103.7|9102.8|515
1595515200000|2020-07-23 14:40:00|9105.1|9104.2|9102.5|9101.6|9105.3|9104.4|9102.1|9101.2|628
1595515500000|2020-07-23 14:45:00|9102.6|9101.7|9102.6|9101.7|9104.4|9103.5|9101.2|9100.2|583
1595515800000|2020-07-23 14:50:00|9102.7|9101.8|9099.8|9098.9|9103.7|9102.8|9097.9|9097|814
1595516100000|2020-07-23 14:55:00|9099.4|9098.5|9097.8|9096.9|9103|9101.8|9095.5|9094.3|1049
1595516400000|2020-07-23 15:00:00|9098|9097.1|9098.4|9097.5|9101.2|9100.3|9096.2|9095|1041
1595516700000|2020-07-23 15:05:00|9098.5|9097.6|9099|9098.1|9100.9|9100|9095.7|9094.8|802
1595517000000|2020-07-23 15:10:00|9099.1|9098.2|9098.1|9097.2|9102.8|9101.9|9097.7|9096.7|567
1595517300000|2020-07-23 15:15:00|9097.8|9096.9|9094.6|9093.7|9101.1|9100.2|9094.5|9093.6|693
1595517600000|2020-07-23 15:20:00|9094.2|9093.3|9100.2|9099.3|9100.3|9099.4|9094|9093.1|589
1595517900000|2020-07-23 15:25:00|9100.1|9099.2|9095.3|9094.4|9100.6|9099.7|9094.6|9093.7|559
1595518200000|2020-07-23 15:30:00|9095.4|9094.5|9096|9095.1|9096.2|9095.3|9090.7|9089.8|801
1595518500000|2020-07-23 15:35:00|9096.1|9095.2|9101.3|9100.4|9103|9101.5|9096|9095.1|848
1595518800000|2020-07-23 15:40:00|9101.5|9100.6|9106.7|9105.8|9110.2|9109.3|9101.5|9100.6|802
1595519100000|2020-07-23 15:45:00|9106.6|9105.7|9111.1|9110.2|9113.5|9112|9105.9|9105|793
1595519400000|2020-07-23 15:50:00|9111.2|9110.3|9112.1|9111.2|9113.3|9112.4|9110|9109.1|789
1595519700000|2020-07-23 15:55:00|9112|9111.1|9110.1|9109.2|9114.5|9113.6|9109.8|9108.8|827
1595520000000|2020-07-23 16:00:00|9110|9109.1|9112.5|9111.6|9112.8|9111.9|9107.7|9106.8|891
1595520300000|2020-07-23 16:05:00|9112.4|9111.5|9111.5|9110.6|9113.7|9112.8|9110.4|9109.4|821
1595520600000|2020-07-23 16:10:00|9111.4|9110.5|9109.4|9108.5|9111.5|9110.6|9108.7|9107.8|668
1595520900000|2020-07-23 16:15:00|9109.3|9108.4|9108|9107.1|9110.7|9109.8|9107.9|9107|518
1595521200000|2020-07-23 16:20:00|9108.1|9107.2|9109|9108.1|9110.2|9109.3|9107.9|9107|504
1595521500000|2020-07-23 16:25:00|9108.9|9108|9108.8|9107.9|9110.1|9109.1|9107.7|9106.8|593
1595521800000|2020-07-23 16:30:00|9108.7|9107.8|9114.4|9113.5|9115.5|9114.6|9107.9|9107|690
1595522100000|2020-07-23 16:35:00|9114.5|9113.6|9115.6|9114.7|9117|9116.1|9114|9113.1|517
1595522400000|2020-07-23 16:40:00|9115.5|9114.6|9113.2|9112.3|9116.2|9115.1|9113.1|9112|559
1595522700000|2020-07-23 16:45:00|9113.1|9112.2|9114.2|9113.3|9115.1|9114.2|9113|9112.1|522
1595523000000|2020-07-23 16:50:00|9114.3|9113.4|9115.5|9114.6|9116.3|9115.4|9113.2|9112.3|434
1595523300000|2020-07-23 16:55:00|9115.6|9114.7|9118|9117.1|9118.1|9117.2|9114.5|9113.3|546
1595523600000|2020-07-23 17:00:00|9118.1|9117.2|9117.6|9116.7|9119|9118.1|9116.3|9115|535
1595523900000|2020-07-23 17:05:00|9117.7|9116.8|9117.3|9116.4|9118.1|9117.2|9116.4|9115.5|470
1595524200000|2020-07-23 17:10:00|9117.2|9116.3|9115.6|9114.7|9117.4|9116.4|9115.2|9114.3|412
1595524500000|2020-07-23 17:15:00|9115.5|9114.6|9117.3|9116.4|9117.3|9116.4|9115|9114.1|369
1595524800000|2020-07-23 17:20:00|9117.2|9116.3|9115.9|9115|9117.3|9116.4|9115.4|9114.5|547
1595525100000|2020-07-23 17:25:00|9115.8|9114.9|9115.9|9115|9117.4|9116.5|9115.7|9114.8|570
1595525400000|2020-07-23 17:30:00|9116|9115.1|9115.9|9115|9117.4|9116.5|9115.2|9114.3|535
1595525700000|2020-07-23 17:35:00|9116|9115.1|9116|9115.1|9116.4|9115.5|9114.7|9113.8|431
1595526000000|2020-07-23 17:40:00|9116.1|9115.2|9114.6|9113.7|9116.5|9115.6|9114.1|9113.2|491
1595526300000|2020-07-23 17:45:00|9114.5|9113.6|9112.1|9111.2|9115.2|9114.3|9111.6|9110.7|584
1595526600000|2020-07-23 17:50:00|9112|9111.1|9113.1|9112.2|9114.6|9113.7|9111.9|9111|633
1595526900000|2020-07-23 17:55:00|9113|9112.1|9110.3|9109.4|9113.2|9112.3|9110|9109.1|678
1595527200000|2020-07-23 18:00:00|9110.4|9109.5|9112.7|9111.8|9113.2|9112.3|9109.3|9108.4|720
1595527500000|2020-07-23 18:05:00|9112.5|9111.6|9113.2|9112.3|9113.2|9112.3|9110.6|9109.7|677
1595527800000|2020-07-23 18:10:00|9113.1|9112.2|9110.8|9109.9|9113.3|9112.4|9109.7|9108.8|702
1595528100000|2020-07-23 18:15:00|9110.9|9110|9109.7|9108.8|9111.3|9110.4|9109|9108.1|694
1595528400000|2020-07-23 18:20:00|9109.8|9108.9|9110.7|9109.8|9112|9111.1|9109.1|9108.2|638
1595528700000|2020-07-23 18:25:00|9110.6|9109.7|9111.9|9111|9112.9|9111.8|9110.5|9109.6|479
1595529000000|2020-07-23 18:30:00|9111.7|9110.8|9111.9|9111|9112.3|9111.4|9109.2|9108.3|691
1595529300000|2020-07-23 18:35:00|9111.8|9110.9|9111.3|9110.4|9112.6|9111.7|9110.4|9109.5|524
1595529600000|2020-07-23 18:40:00|9111.4|9110.5|9111.4|9110.5|9112|9111.1|9110|9109.1|594
1595529900000|2020-07-23 18:45:00|9111.3|9110.4|9111.2|9110.3|9112.3|9111.4|9110.5|9109.6|675
1595530200000|2020-07-23 18:50:00|9111.1|9110.2|9111.6|9110.7|9112.6|9111.7|9110.3|9109.4|549
1595530500000|2020-07-23 18:55:00|9111.7|9110.8|9110.1|9109.2|9112.3|9111.4|9110.1|9109.2|636
1595530800000|2020-07-23 19:00:00|9110.2|9109.3|9106.7|9105.8|9110.6|9109.7|9106.4|9105.5|624
1595531100000|2020-07-23 19:05:00|9106.9|9106|9105.8|9104.9|9107.1|9106.2|9104.6|9103.7|665
1595531400000|2020-07-23 19:10:00|9105.9|9105|9107.3|9106.4|9107.5|9106.6|9104|9103.1|610
1595531700000|2020-07-23 19:15:00|9107.2|9106.3|9107.1|9106.2|9107.8|9106.9|9105.1|9103.8|666
1595532000000|2020-07-23 19:20:00|9107.2|9106.3|9108.2|9107.3|9109.1|9108.2|9106.9|9106|555
1595532300000|2020-07-23 19:25:00|9108.1|9107.2|9106.1|9105.2|9108.7|9107.8|9105.5|9104.6|630
1595532600000|2020-07-23 19:30:00|9106.2|9105.3|9106|9105.1|9107.4|9106.5|9105.9|9105|600
1595532900000|2020-07-23 19:35:00|9105.9|9105|9104.5|9103.6|9106.8|9105.9|9104.3|9103.4|560
1595533200000|2020-07-23 19:40:00|9104.6|9103.7|9104.7|9103.8|9105.9|9105|9104.1|9103.2|498
1595533500000|2020-07-23 19:45:00|9104.6|9103.7|9105|9104.1|9106.4|9105.2|9103.5|9102.6|538
1595533800000|2020-07-23 19:50:00|9105.2|9104.3|9104.4|9103.5|9106.5|9105.6|9104.2|9103.3|586
1595534100000|2020-07-23 19:55:00|9104.3|9103.4|9105.5|9104.6|9105.7|9104.8|9103.9|9103|558
1595534400000|2020-07-23 20:00:00|9105.6|9104.7|9105.3|9104.4|9106.5|9105.3|9104.9|9104|473
1595534700000|2020-07-23 20:05:00|9105.2|9104.3|9106.9|9106|9106.9|9106|9104.7|9103.8|340
1595535000000|2020-07-23 20:10:00|9106.8|9105.9|9106.7|9105.8|9107.8|9106.9|9106.6|9105.7|325
1595535300000|2020-07-23 20:15:00|9106.6|9105.7|9106.7|9105.8|9107.5|9106.5|9106|9105.1|251
1595535600000|2020-07-23 20:20:00|9106.8|9105.9|9105.1|9104.2|9106.9|9105.9|9104.9|9103.9|147
1595535900000|2020-07-23 20:25:00|9105|9104.1|9104.3|9103.4|9105.4|9104.4|9104.1|9103.1|213
1595536200000|2020-07-23 20:30:00|9104.4|9103.5|9103.8|9102.9|9104.5|9103.6|9102.8|9101.9|225
1595536500000|2020-07-23 20:35:00|9103.9|9103|9102.7|9101.8|9105.6|9104.6|9102.5|9101.3|355
1595536800000|2020-07-23 20:40:00|9102.6|9101.7|9100.9|9100|9103.2|9102.3|9100.7|9099.6|259
1595537100000|2020-07-23 20:45:00|9100.8|9099.9|9103.7|9102.2|9104.2|9102.7|9100.3|9099.3|358
1595537400000|2020-07-23 20:50:00|9103.8|9102.3|9106.6|9105.1|9106.8|9105.3|9103.8|9102.3|292
1595537700000|2020-07-23 20:55:00|9106.4|9104.9|9104.8|9100.2|9107.3|9105|9103.2|9098|539
1595538000000|2020-07-23 21:00:00|9104.6|9100.8|9111.4|9099.4|9112.1|9100.8|9104.6|9093.8|90
1595538300000|2020-07-23 21:05:00|9111.2|9099.2|9113.6|9102.1|9114.7|9102.7|9110.6|9098.6|159
1595538600000|2020-07-23 21:10:00|9113.7|9101.7|9112|9100|9114.2|9103.2|9109.3|9099.6|292
1595538900000|2020-07-23 21:15:00|9111.8|9099.8|9111.5|9100.9|9112.3|9102.1|9105.2|9094.8|402
1595539200000|2020-07-23 21:20:00|9112|9100.2|9108.4|9099|9112|9101.6|9107.7|9097.6|278
1595539500000|2020-07-23 21:25:00|9108.8|9099.4|9109.2|9098.7|9110.5|9100.2|9106.4|9097.6|247
1595539800000|2020-07-23 21:30:00|9109.6|9098.4|9109|9099.5|9110.8|9101.9|9108.8|9098.4|287
1595540100000|2020-07-23 21:35:00|9108.7|9099.4|9107.3|9100|9110|9101.7|9105.2|9099|483
1595540400000|2020-07-23 21:40:00|9107|9100.1|9111.7|9101.8|9112.3|9102.2|9106.6|9099.1|629
1595540700000|2020-07-23 21:45:00|9111.4|9102.3|9110.4|9103.7|9112|9104.2|9109.8|9102|525
1595541000000|2020-07-23 21:50:00|9111|9103.8|9108.9|9103.1|9111.1|9104.3|9108.3|9102|398
1595541300000|2020-07-23 21:55:00|9109.3|9103.2|9109.1|9101|9110.2|9103.3|9107.7|9098.8|405
1595541600000|2020-07-23 22:00:00|9109.2|9100.8|9106.7|9103|9109.4|9103.4|9105.2|9098.2|776
1595541900000|2020-07-23 22:05:00|9106.6|9102.8|9106.2|9102.7|9108|9103.8|9105.4|9102|640
1595542200000|2020-07-23 22:10:00|9106.1|9102.5|9105.6|9103.3|9106.4|9103.7|9105|9102.2|428
1595542500000|2020-07-23 22:15:00|9105.7|9103.4|9106.6|9105.1|9107.3|9105.6|9105.2|9103.1|448
1595542800000|2020-07-23 22:20:00|9107|9104.7|9105.9|9103.6|9107.7|9105.6|9104.8|9102.8|350
1595543100000|2020-07-23 22:25:00|9105.4|9103.9|9105.8|9104.3|9106.4|9104.9|9105.3|9102.7|232
1595543400000|2020-07-23 22:30:00|9106.7|9104|9105.9|9104.4|9107|9105.3|9105.8|9104|241
1595543700000|2020-07-23 22:35:00|9105.8|9104.3|9106.2|9104.7|9107.3|9105.2|9105.6|9104.1|184
1595544000000|2020-07-23 22:40:00|9106.3|9104.8|9106.1|9104.6|9107|9105|9105.9|9104.1|147
1595544300000|2020-07-23 22:45:00|9106.2|9104.7|9106.7|9105.2|9107.3|9105.8|9106.1|9104.6|154
1595544600000|2020-07-23 22:50:00|9106.6|9105.1|9106.6|9105.1|9107|9105.5|9105.9|9104.4|141
1595544900000|2020-07-23 22:55:00|9106.5|9105|9106.8|9105.3|9107.6|9105.9|9106.5|9104.6|169
1595545200000|2020-07-23 23:00:00|9106.9|9105.4|9107.2|9105.7|9107.8|9106.3|9106.5|9105|247
1595545500000|2020-07-23 23:05:00|9107.3|9105.8|9107.2|9105.7|9107.8|9106.3|9106.8|9105.3|154
1595545800000|2020-07-23 23:10:00|9107.3|9105.8|9108.1|9106.6|9108.8|9107.3|9106.8|9105.3|154
1595546100000|2020-07-23 23:15:00|9108|9106.5|9108.6|9107.1|9109|9107.5|9107.4|9105.9|214
1595546400000|2020-07-23 23:20:00|9108.7|9107.2|9108.2|9106.7|9108.8|9107.3|9107.7|9106.2|146
1595546700000|2020-07-23 23:25:00|9108.1|9106.6|9108.5|9107|9109|9107.9|9107.8|9106.3|166
1595547000000|2020-07-23 23:30:00|9108.6|9107.1|9109.3|9107.8|9109.4|9107.9|9107.9|9106.4|175
1595547300000|2020-07-23 23:35:00|9109.4|9107.9|9108.4|9106.9|9109.9|9108.4|9108.2|9106.7|163
1595547600000|2020-07-23 23:40:00|9108.5|9107|9108|9106.5|9109|9107.5|9107.9|9106.4|143
1595547900000|2020-07-23 23:45:00|9108.1|9106.6|9107.7|9106.2|9109.1|9107.6|9107.6|9106.2|143
1595548200000|2020-07-23 23:50:00|9107.8|9106.3|9108.6|9107.1|9109.9|9108.4|9107.7|9106.2|227
1595548500000|2020-07-23 23:55:00|9108.8|9107.3|9109.6|9108.1|9110.3|9108.8|9108.8|9107.3|249
1595548800000|2020-07-24 00:00:00|9109.8|9108.3|9108.1|9107.2|9109.8|9108.5|9107.7|9106.4|357
1595549100000|2020-07-24 00:05:00|9108.5|9107|9108.5|9107|9109.6|9108.4|9107.6|9106.1|282
1595549400000|2020-07-24 00:10:00|9108.6|9107.1|9108.6|9107.1|9109.6|9108.5|9108.2|9106.9|224
1595549700000|2020-07-24 00:15:00|9108.5|9107|9107.5|9106|9109.1|9107.6|9106.9|9105.6|371
1595550000000|2020-07-24 00:20:00|9107.4|9105.9|9106.3|9104.8|9108.5|9107|9103.6|9102.1|653
1595550300000|2020-07-24 00:25:00|9106.4|9104.9|9106.5|9105|9107.1|9105.6|9105.4|9103.9|353
1595550600000|2020-07-24 00:30:00|9106.6|9105.1|9105.9|9104.4|9107.3|9105.9|9105.2|9103.7|331
1595550900000|2020-07-24 00:35:00|9105.8|9104.3|9106.4|9104.9|9106.4|9104.9|9104.9|9103.4|296
1595551200000|2020-07-24 00:40:00|9106.3|9104.8|9106.5|9105|9106.9|9105.4|9105.6|9104.1|243
1595551500000|2020-07-24 00:45:00|9106.4|9104.9|9106.9|9105.4|9107.4|9105.9|9106.3|9104.8|230
1595551800000|2020-07-24 00:50:00|9107|9105.5|9108|9107.1|9109.2|9107.7|9106.1|9104.8|322
1595552100000|2020-07-24 00:55:00|9108.3|9106.8|9103.6|9102.1|9108.3|9106.9|9103.4|9102|470
1595552400000|2020-07-24 01:00:00|9103.5|9102|9103.2|9101.7|9104.8|9103.3|9102.7|9101.4|397
1595552700000|2020-07-24 01:05:00|9103.1|9101.6|9105.2|9103.7|9105.8|9104.4|9102.4|9101.1|332
1595553000000|2020-07-24 01:10:00|9105.4|9103.9|9103.7|9102.2|9105.4|9104.1|9103.3|9102|335
1595553300000|2020-07-24 01:15:00|9103.8|9102.3|9099.3|9097.8|9104.7|9103.4|9097.3|9095.8|490
1595553600000|2020-07-24 01:20:00|9099.2|9097.7|9102.6|9101.1|9102.6|9101.6|9098.5|9097.2|455
1595553900000|2020-07-24 01:25:00|9102.4|9100.9|9100.3|9098.8|9103.3|9102.1|9100.2|9098.7|331
1595554200000|2020-07-24 01:30:00|9100.2|9098.7|9101.3|9099.8|9102.2|9100.7|9099.9|9098.4|378
1595554500000|2020-07-24 01:35:00|9101.4|9099.9|9098.3|9096.8|9101.4|9099.9|9097.5|9096.3|353
1595554800000|2020-07-24 01:40:00|9098.4|9096.9|9100.3|9098.8|9100.6|9099.4|9096.9|9095.7|297
1595555100000|2020-07-24 01:45:00|9100.4|9098.9|9106.7|9105.2|9107.4|9105.9|9100.2|9098.7|669
1595555400000|2020-07-24 01:50:00|9106.8|9105.3|9106.3|9105.4|9107.9|9106.5|9106|9104.6|534
1595555700000|2020-07-24 01:55:00|9106.5|9105.6|9104.5|9103|9107.4|9106.2|9104.4|9102.9|450
1595556000000|2020-07-24 02:00:00|9104.4|9102.9|9107.1|9105.6|9107.6|9106.1|9104.4|9102.9|335
1595556300000|2020-07-24 02:05:00|9107|9105.5|9105.9|9104.4|9107.4|9105.9|9105.5|9104|348
1595556600000|2020-07-24 02:10:00|9105.8|9104.3|9106.7|9105.2|9107.6|9106.4|9105.8|9104.3|331
1595556900000|2020-07-24 02:15:00|9106.8|9105.3|9106.9|9105.4|9107|9105.5|9105.8|9104.3|207
1595557200000|2020-07-24 02:20:00|9106.8|9105.3|9107.3|9105.8|9107.9|9106.4|9106.3|9105.1|205
1595557500000|2020-07-24 02:25:00|9107.4|9105.9|9108.3|9106.8|9109.1|9107.6|9106.7|9105.4|301
1595557800000|2020-07-24 02:30:00|9108.2|9106.7|9108.7|9107.2|9108.9|9107.4|9107|9105.8|294
1595558100000|2020-07-24 02:35:00|9108.8|9107.3|9109.8|9108.3|9110.5|9109.1|9108.4|9107.2|372
1595558400000|2020-07-24 02:40:00|9109.9|9108.4|9107.6|9106.7|9110|9108.6|9107.5|9106.2|217
1595558700000|2020-07-24 02:45:00|9107.7|9106.8|9108.3|9106.8|9109.9|9108.5|9107.7|9106.4|278
1595559000000|2020-07-24 02:50:00|9108.4|9106.9|9107.8|9106.3|9109.2|9107.8|9107|9105.9|321
1595559300000|2020-07-24 02:55:00|9107.7|9106.2|9107.2|9105.7|9108|9106.8|9106.7|9105.3|253
1595559600000|2020-07-24 03:00:00|9107.1|9105.6|9107|9105.5|9108.2|9107|9106.4|9105.1|323
1595559900000|2020-07-24 03:05:00|9107.1|9105.6|9106.3|9104.8|9107.6|9106.4|9105.9|9104.6|252
1595560200000|2020-07-24 03:10:00|9106|9105.1|9106.7|9105.8|9108.3|9106.9|9106|9105|285
1595560500000|2020-07-24 03:15:00|9107.1|9105.6|9107.5|9106.6|9108.5|9107.3|9107|9105.6|373
1595560800000|2020-07-24 03:20:00|9107.7|9106.2|9110.4|9108.9|9110.4|9109.2|9107.3|9106.1|326
1595561100000|2020-07-24 03:25:00|9110.1|9109.2|9108.9|9107.4|9110.6|9109.3|9107.7|9106.6|357
1595561400000|2020-07-24 03:30:00|9108.8|9107.3|9107.5|9106.6|9110.3|9109.2|9107.5|9106.3|474
1595561700000|2020-07-24 03:35:00|9107.8|9106.3|9109.6|9108.1|9110|9108.9|9107.4|9106.1|342
1595562000000|2020-07-24 03:40:00|9109.5|9108|9110.8|9109.9|9113|9111.7|9109|9107.8|408
1595562300000|2020-07-24 03:45:00|9110.7|9109.8|9113.1|9111.6|9113.4|9111.9|9110|9108.9|493
1595562600000|2020-07-24 03:50:00|9113.2|9111.7|9112.1|9110.6|9113.9|9112.7|9111.5|9110.4|370
1595562900000|2020-07-24 03:55:00|9112|9110.5|9112|9111.1|9113.1|9111.9|9111.1|9110.1|441
1595563200000|2020-07-24 04:00:00|9111.9|9111|9114.8|9113.3|9115.2|9114.1|9111.9|9110.8|342
1595563500000|2020-07-24 04:05:00|9114.9|9113.4|9114.4|9112.9|9115.6|9114.4|9112.7|9111.7|429
1595563800000|2020-07-24 04:10:00|9114.6|9113.1|9115.8|9114.3|9116.6|9115.3|9114|9112.7|369
1595564100000|2020-07-24 04:15:00|9116|9114.5|9115.8|9114.9|9116.6|9115.4|9114.1|9112.8|355
1595564400000|2020-07-24 04:20:00|9115.7|9114.8|9113.4|9112.5|9116.4|9115.3|9113.3|9112.3|321
1595564700000|2020-07-24 04:25:00|9113.7|9112.2|9111.7|9110.2|9114.1|9112.8|9110.4|9109.5|565
1595565000000|2020-07-24 04:30:00|9111.6|9110.1|9109|9108.1|9111.7|9110.2|9108.7|9107.6|363
1595565300000|2020-07-24 04:35:00|9109.1|9108.2|9111|9110.1|9111.2|9110.3|9108.6|9107.5|307
1595565600000|2020-07-24 04:40:00|9110.9|9110|9109.2|9108.3|9111.4|9110.2|9109.2|9108.1|265
1595565900000|2020-07-24 04:45:00|9109.1|9108.2|9108.7|9107.2|9109.7|9108.5|9108|9106.8|299
1595566200000|2020-07-24 04:50:00|9108.6|9107.1|9107.4|9106.5|9109.7|9108.3|9107.3|9106.2|286
1595566500000|2020-07-24 04:55:00|9107.3|9106.4|9109.1|9108.2|9109.9|9108.5|9107.3|9106.3|270
1595566800000|2020-07-24 05:00:00|9109.3|9107.8|9110.4|9109.5|9110.9|9109.6|9108.5|9107.2|471
1595567100000|2020-07-24 05:05:00|9110.2|9109.3|9111.9|9110.4|9112.3|9110.9|9109.9|9108.7|401
1595567400000|2020-07-24 05:10:00|9111.6|9110.7|9111.1|9109.6|9113.1|9112|9110.4|9109|413
1595567700000|2020-07-24 05:15:00|9111|9109.5|9109.4|9108.5|9111.5|9110.2|9109.2|9108.2|422
1595568000000|2020-07-24 05:20:00|9109.5|9108.6|9109.3|9108.4|9110.7|9109.5|9108.2|9107.3|470
1595568300000|2020-07-24 05:25:00|9109.2|9108.3|9108.4|9107.5|9110.1|9108.8|9107.5|9106.4|503
1595568600000|2020-07-24 05:30:00|9108.3|9107.4|9108.9|9108|9110.6|9109.3|9108|9106.8|478
1595568900000|2020-07-24 05:35:00|9108.8|9107.9|9107.8|9106.9|9109.4|9108.4|9107.4|9106.3|385
1595569200000|2020-07-24 05:40:00|9108.1|9106.6|9105.8|9104.9|9108.2|9107.2|9105.7|9104.5|518
1595569500000|2020-07-24 05:45:00|9105.9|9105|9107.9|9106.4|9108.4|9107.3|9105.7|9104.6|467
1595569800000|2020-07-24 05:50:00|9107.8|9106.3|9109.6|9108.7|9110.2|9109|9106.2|9105.1|475
1595570100000|2020-07-24 05:55:00|9109.7|9108.8|9113.4|9106.7|9113.4|9109.7|9108.2|9106.7|547
1595570400000|2020-07-24 06:00:00|9111.7|9108.6|9110.2|9108.7|9112.3|9109.6|9108.4|9106.6|713
1595570700000|2020-07-24 06:05:00|9110.4|9108.9|9106.3|9105.4|9110.8|9109.7|9106.1|9104.9|611
1595571000000|2020-07-24 06:10:00|9106.4|9105.5|9108.5|9107.6|9109|9108.1|9105.7|9104.8|674
1595571300000|2020-07-24 06:15:00|9108.4|9107.5|9110|9108.5|9110.3|9109.2|9108|9106.8|465
1595571600000|2020-07-24 06:20:00|9110.1|9108.6|9110.9|9110|9112.4|9111.2|9109.4|9108|454
1595571900000|2020-07-24 06:25:00|9110.8|9109.9|9109.6|9108.7|9111.7|9110.8|9109.6|9108.6|435
1595572200000|2020-07-24 06:30:00|9109.7|9108.8|9114.7|9113.8|9114.8|9113.9|9109.3|9108.4|435
1595572500000|2020-07-24 06:35:00|9114.6|9113.7|9114.9|9114|9117.9|9116.7|9114.1|9113.2|445
1595572800000|2020-07-24 06:40:00|9115|9114.1|9116.3|9115.4|9116.3|9115.4|9111.9|9111|432
1595573100000|2020-07-24 06:45:00|9116.4|9115.5|9112.6|9111.7|9117.9|9116.7|9108|9107.1|616
1595573400000|2020-07-24 06:50:00|9112.5|9111.6|9108.5|9107.6|9114|9112.8|9108.5|9107.6|639
1595573700000|2020-07-24 06:55:00|9108.8|9107.9|9110.8|9109.3|9113.3|9112.3|9108.8|9107.9|657
1595574000000|2020-07-24 07:00:00|9110.9|9109.4|9116|9114.5|9116.8|9115.9|9109|9107.8|802
1595574300000|2020-07-24 07:05:00|9115.6|9114.7|9123.6|9122.7|9123.7|9122.8|9114.9|9113.6|931
1595574600000|2020-07-24 07:10:00|9123.7|9122.8|9121.8|9118.6|9124.4|9123.5|9118.3|9116.9|970
1595574900000|2020-07-24 07:15:00|9122.7|9117.8|9117.9|9116.4|9124.8|9122.6|9115.3|9114.1|1200
1595575200000|2020-07-24 07:20:00|9117.8|9116.3|9118.8|9117.9|9119.2|9118.3|9116|9115|746
1595575500000|2020-07-24 07:25:00|9118.7|9117.8|9119.2|9113.3|9120.9|9119|9115.5|9113.3|796
1595575800000|2020-07-24 07:30:00|9120.7|9114.5|9118.8|9117.9|9121.5|9118.6|9114.2|9112.4|978
1595576100000|2020-07-24 07:35:00|9118.7|9117.8|9116|9115.1|9121.1|9119.9|9116|9115.1|882
1595576400000|2020-07-24 07:40:00|9116.2|9115.3|9114.7|9113.8|9117|9116|9112.1|9111.2|882
1595576700000|2020-07-24 07:45:00|9114.6|9113.7|9114|9113.1|9117.9|9116.9|9113.6|9112.7|822
1595577000000|2020-07-24 07:50:00|9113.9|9113|9115.9|9115|9117.2|9116.1|9113.4|9112.5|731
1595577300000|2020-07-24 07:55:00|9115.8|9114.9|9117.3|9110.7|9119.4|9118.5|9113.6|9108.9|661
1595577600000|2020-07-24 08:00:00|9116.7|9112.6|9114.4|9113.5|9117|9114.9|9112.5|9111.6|760
1595577900000|2020-07-24 08:05:00|9114.3|9113.4|9115.1|9114.2|9118.6|9117.5|9113.4|9112.3|667
1595578200000|2020-07-24 08:10:00|9115.2|9114.3|9113.5|9112.6|9116.7|9115.8|9110.7|9109.5|769
1595578500000|2020-07-24 08:15:00|9113.4|9112.5|9112.8|9111.3|9113.4|9112.5|9107.5|9106.6|773
1595578800000|2020-07-24 08:20:00|9112.5|9111.6|9115.1|9114.2|9116.8|9115.9|9112.1|9111.2|632
1595579100000|2020-07-24 08:25:00|9115|9114.1|9116.8|9110.1|9120.7|9117.6|9114.1|9107.2|640
1595579400000|2020-07-24 08:30:00|9115.2|9109.8|9118.7|9117.8|9119.2|9117.9|9111.1|9109.8|1025
1595579700000|2020-07-24 08:35:00|9119|9117.5|9124.9|9124|9124.9|9124|9116.9|9115.8|1023
1595580000000|2020-07-24 08:40:00|9125.1|9123.6|9118.4|9117.5|9125.7|9124.7|9117.6|9116.4|858
1595580300000|2020-07-24 08:45:00|9118.8|9117.3|9115.5|9114.6|9120.8|9119.5|9115.1|9114.2|745
1595580600000|2020-07-24 08:50:00|9115.4|9114.5|9115.2|9113.7|9117.5|9116.5|9114|9112.8|670
1595580900000|2020-07-24 08:55:00|9115|9114.1|9114.1|9113.2|9116.8|9115.7|9113.1|9111.9|653
1595581200000|2020-07-24 09:00:00|9114.2|9113.3|9113|9112.1|9115.9|9114.9|9112|9111|663
1595581500000|2020-07-24 09:05:00|9112.9|9112|9111.4|9110.5|9113.3|9112.3|9109.5|9108.2|657
1595581800000|2020-07-24 09:10:00|9111.6|9110.7|9114.5|9113.6|9115|9114.1|9109.8|9108.6|718
1595582100000|2020-07-24 09:15:00|9114.4|9113.5|9116.4|9115.5|9116.7|9115.8|9113.4|9112.5|659
1595582400000|2020-07-24 09:20:00|9116.3|9115.4|9112.5|9111.6|9116.3|9115.4|9112.5|9111.5|543
1595582700000|2020-07-24 09:25:00|9112.6|9111.7|9112.1|9111.2|9113.3|9112.4|9110|9108.9|626
1595583000000|2020-07-24 09:30:00|9112|9111.1|9115.1|9114.2|9115.8|9114.7|9112|9110.9|627
1595583300000|2020-07-24 09:35:00|9115|9114.1|9112.7|9111.8|9115.3|9114.4|9111.5|9110.6|607
1595583600000|2020-07-24 09:40:00|9112.6|9111.7|9111|9110.1|9112.8|9111.9|9109.3|9108.1|464
1595583900000|2020-07-24 09:45:00|9111.1|9110.2|9110.8|9109.9|9113.6|9112.7|9109.6|9108.7|554
1595584200000|2020-07-24 09:50:00|9110.7|9109.8|9105|9104.1|9110.9|9110|9103.5|9102.6|675
1595584500000|2020-07-24 09:55:00|9104.9|9104|9107|9106.1|9107.2|9106.3|9104.7|9103.7|543
1595584800000|2020-07-24 10:00:00|9107.1|9106.2|9109.1|9108.2|9110|9109|9105.3|9104.4|702
1595585100000|2020-07-24 10:05:00|9109.2|9108.3|9107.9|9107|9111.9|9110.8|9106.6|9105.7|538
1595585400000|2020-07-24 10:10:00|9107.8|9106.9|9104.1|9103.2|9108.3|9107.2|9103.3|9102.4|514
1595585700000|2020-07-24 10:15:00|9104|9103.1|9106.3|9105.4|9109.3|9108.4|9103.1|9102.2|587
1595586000000|2020-07-24 10:20:00|9106.1|9105.2|9105.4|9104.5|9108.2|9107.3|9104.8|9103.8|470
1595586300000|2020-07-24 10:25:00|9105.3|9104.4|9107.2|9106.3|9108.8|9107.9|9104.4|9103.3|500
1595586600000|2020-07-24 10:30:00|9107.1|9106.2|9111.1|9110.2|9111.3|9110.4|9106.3|9105.2|523
1595586900000|2020-07-24 10:35:00|9111.2|9110.3|9105.7|9104.8|9111.6|9110.7|9105.5|9104.5|552
1595587200000|2020-07-24 10:40:00|9105.8|9104.9|9104.7|9103.8|9108.5|9107.3|9103.5|9102.6|678
1595587500000|2020-07-24 10:45:00|9104.6|9103.7|9101.1|9100.2|9105|9104.1|9100.2|9099.3|631
1595587800000|2020-07-24 10:50:00|9101|9100.1|9100.6|9099.7|9102.4|9101.5|9097.6|9096.7|589
1595588100000|2020-07-24 10:55:00|9100.5|9099.6|9099.2|9098.3|9102.3|9101.2|9098.8|9097.9|592
1595588400000|2020-07-24 11:00:00|9099.3|9098.4|9094.9|9094|9099.5|9098.6|9094.7|9093.8|665
1595588700000|2020-07-24 11:05:00|9094.8|9093.9|9090.3|9089.4|9095.4|9094.4|9089.4|9088.5|485
1595589000000|2020-07-24 11:10:00|9090.2|9089.3|9090.7|9089.8|9091|9089.9|9088.7|9087.8|525
1595589300000|2020-07-24 11:15:00|9090.6|9089.7|9091.6|9090.7|9092.8|9091.9|9090.2|9089|547
1595589600000|2020-07-24 11:20:00|9091.7|9090.8|9086.1|9085.2|9092.6|9091.4|9086|9085.1|470
1595589900000|2020-07-24 11:25:00|9086.3|9085.4|9090.2|9089.3|9091.2|9090.3|9084.1|9083.2|560
1595590200000|2020-07-24 11:30:00|9090.3|9089.4|9091.7|9090.8|9094|9093.1|9089.6|9088.7|437
1595590500000|2020-07-24 11:35:00|9091.9|9091|9091.9|9091|9093.4|9092.5|9090.7|9089.7|486
1595590800000|2020-07-24 11:40:00|9091.8|9090.9|9094.1|9093.2|9094.7|9093.8|9091.6|9090.7|475
1595591100000|2020-07-24 11:45:00|9094.2|9093.3|9094.9|9094|9096|9095.1|9092.4|9091.5|522
1595591400000|2020-07-24 11:50:00|9095|9094.1|9095.5|9094.6|9097.8|9096.9|9094.9|9094|448
1595591700000|2020-07-24 11:55:00|9095.4|9094.5|9097.4|9096.5|9097.6|9096.6|9094|9093.1|512
1595592000000|2020-07-24 12:00:00|9097.3|9096.4|9097.2|9096.3|9099.7|9098.8|9095.4|9094.5|606
1595592300000|2020-07-24 12:05:00|9097.3|9096.4|9100.3|9099.4|9101|9100.1|9096.8|9095.9|660
1595592600000|2020-07-24 12:10:00|9100.4|9099.5|9099.2|9098.3|9101.6|9100.7|9097.8|9096.9|625
1595592900000|2020-07-24 12:15:00|9099.1|9097.6|9099|9098.1|9100.7|9099.8|9098.2|9096.9|500
1595593200000|2020-07-24 12:20:00|9099.1|9098.2|9100|9099.1|9100.4|9099.5|9097.5|9096.6|546
1595593500000|2020-07-24 12:25:00|9099.8|9098.9|9101.5|9100.6|9103.6|9102.7|9099.7|9098.8|528
1595593800000|2020-07-24 12:30:00|9101.6|9100.7|9102.9|9102|9103.4|9102.4|9101|9100.1|498
1595594100000|2020-07-24 12:35:00|9103|9102.1|9100.9|9100|9103.4|9102.3|9100.3|9099.4|454
1595594400000|2020-07-24 12:40:00|9101|9100.1|9103.5|9102.6|9108.3|9106.8|9099.2|9098.3|678
1595594700000|2020-07-24 12:45:00|9103.6|9102.7|9103|9102.1|9104.6|9103.7|9102.4|9101.5|462
1595595000000|2020-07-24 12:50:00|9103.1|9102.2|9098.5|9097.6|9103.6|9102.7|9098.4|9097.5|516
1595595300000|2020-07-24 12:55:00|9098.6|9097.7|9101.9|9101|9102.5|9101.6|9097.5|9096.5|491
1595595600000|2020-07-24 13:00:00|9101.8|9100.9|9101.4|9100.5|9103.7|9102.8|9100.8|9099.9|591
1595595900000|2020-07-24 13:05:00|9101.3|9100.4|9094.7|9093.8|9101.5|9100.6|9093.9|9093|700
1595596200000|2020-07-24 13:10:00|9094.6|9093.7|9092.6|9091.7|9097.3|9096.4|9092.2|9091.3|629
1595596500000|2020-07-24 13:15:00|9092.5|9091.6|9096|9095.1|9096|9095.1|9090.4|9089.3|614
1595596800000|2020-07-24 13:20:00|9096.1|9095.2|9098.5|9097|9099.4|9098.5|9095.5|9094.4|539
1595597100000|2020-07-24 13:25:00|9098.4|9096.9|9097|9096.1|9101.4|9100.4|9096.8|9095.6|632
1595597400000|2020-07-24 13:30:00|9096.9|9096|9093|9091.5|9097.5|9096.6|9089.2|9088.1|1058
1595597700000|2020-07-24 13:35:00|9093.1|9091.6|9095.4|9094.5|9097.3|9096.4|9092.5|9091.1|937
1595598000000|2020-07-24 13:40:00|9095.3|9094.4|9099.9|9097|9100.3|9099|9093.5|9092.4|948
1595598300000|2020-07-24 13:45:00|9099.7|9096.8|9101.6|9100.7|9102.3|9101.4|9097.8|9096.5|978
1595598600000|2020-07-24 13:50:00|9101.7|9100.8|9098.7|9097.2|9102.1|9100.8|9096.9|9095.4|843
1595598900000|2020-07-24 13:55:00|9098.8|9097.3|9099.3|9097.8|9102.3|9101|9098|9097.1|784
1595599200000|2020-07-24 14:00:00|9099.1|9097.6|9098.7|9097.8|9100.1|9098.9|9096.6|9095.5|862
1595599500000|2020-07-24 14:05:00|9098.8|9097.9|9093.1|9091.6|9098.8|9097.9|9092.6|9091.3|907
1595599800000|2020-07-24 14:10:00|9093.2|9091.7|9094.5|9093.6|9096.8|9095.8|9092.6|9091.5|889
1595600100000|2020-07-24 14:15:00|9094.6|9093.7|9090.9|9090|9094.8|9093.9|9087.1|9086.2|966
1595600400000|2020-07-24 14:20:00|9091|9090.1|9091.2|9090.3|9092.8|9091.9|9088.6|9087.7|764
1595600700000|2020-07-24 14:25:00|9091.1|9090.2|9090.6|9089.7|9091.9|9090.8|9088.6|9087.7|643
1595601000000|2020-07-24 14:30:00|9090.5|9089.6|9094.2|9093.3|9097.3|9095.3|9089.2|9088.3|955
1595601300000|2020-07-24 14:35:00|9094.3|9093.4|9098.1|9097.2|9098.2|9097.3|9091|9090|907
1595601600000|2020-07-24 14:40:00|9097.9|9097|9097.3|9096.4|9100.7|9099.8|9096|9094.9|787
1595601900000|2020-07-24 14:45:00|9097.2|9096.3|9101.9|9101|9104.2|9103.3|9097.2|9096.2|800
1595602200000|2020-07-24 14:50:00|9102.2|9100.7|9098.7|9097.8|9102.2|9100.8|9097|9096|750
1595602500000|2020-07-24 14:55:00|9098.8|9097.9|9090.9|9090|9099.4|9098.5|9088.6|9087.7|850
1595602800000|2020-07-24 15:00:00|9090.8|9089.9|9092.4|9091.5|9094.5|9093.5|9087.8|9086.9|716
1595603100000|2020-07-24 15:05:00|9092.1|9091.2|9094.7|9093.8|9095.1|9094.2|9092|9091|631
1595603400000|2020-07-24 15:10:00|9094.8|9093.9|9095.7|9094.8|9095.9|9095|9094.2|9093.3|590
1595603700000|2020-07-24 15:15:00|9095.6|9094.7|9093.7|9092.8|9096|9095.1|9091.5|9090.5|656
1595604000000|2020-07-24 15:20:00|9093.6|9092.7|9095.2|9094.3|9096.5|9095.6|9092.8|9091.9|570
1595604300000|2020-07-24 15:25:00|9095.3|9094.4|9100.1|9099.2|9100.5|9099.6|9095.3|9094.3|544
1595604600000|2020-07-24 15:30:00|9099.9|9099|9098.8|9097.9|9100.6|9099.4|9098.1|9097.1|548
1595604900000|2020-07-24 15:35:00|9098.7|9097.8|9101.3|9100.4|9101.3|9100.4|9098.5|9097.5|602
1595605200000|2020-07-24 15:40:00|9101.4|9100.5|9099.5|9098.6|9101.6|9100.7|9099.3|9098.2|457
1595605500000|2020-07-24 15:45:00|9099.4|9098.5|9098.8|9097.9|9099.5|9098.6|9097.2|9096.3|442
1595605800000|2020-07-24 15:50:00|9098.7|9097.8|9097.7|9096.8|9101.1|9100.1|9097.3|9096.4|537
1595606100000|2020-07-24 15:55:00|9097.6|9096.7|9097.4|9096.5|9101.9|9101|9096.8|9095.6|627
1595606400000|2020-07-24 16:00:00|9097.3|9096.4|9102.5|9101.6|9102.7|9101.6|9097.2|9096.1|553
1595606700000|2020-07-24 16:05:00|9102.4|9101.5|9102.7|9101.8|9103.5|9102.3|9101.1|9100|525
1595607000000|2020-07-24 16:10:00|9102.6|9101.7|9103.2|9102.3|9105.2|9104.3|9101.8|9100.9|449
1595607300000|2020-07-24 16:15:00|9103|9102.1|9102.6|9101.7|9103.8|9102.9|9101.6|9100.7|370
1595607600000|2020-07-24 16:20:00|9102.5|9101.6|9102.3|9100.8|9103|9102.1|9101|9099.9|470
1595607900000|2020-07-24 16:25:00|9102.1|9101.2|9100.6|9099.7|9102.2|9101.3|9099.8|9098.9|405
1595608200000|2020-07-24 16:30:00|9100.7|9099.8|9099.7|9098.8|9101|9100.1|9099.3|9098.4|398
1595608500000|2020-07-24 16:35:00|9099.6|9098.7|9098.3|9097.4|9099.8|9098.8|9097.3|9096.4|474
1595608800000|2020-07-24 16:40:00|9098.2|9097.3|9099|9098.1|9099.1|9098.2|9098.1|9097.2|342
1595609100000|2020-07-24 16:45:00|9099.1|9098.2|9101.5|9100.6|9101.5|9100.6|9098|9097.1|413
1595609400000|2020-07-24 16:50:00|9101.6|9100.7|9101.5|9100.6|9103.6|9102.7|9099.1|9098.2|545
1595609700000|2020-07-24 16:55:00|9101.6|9100.7|9100.9|9100|9102.6|9101.6|9100.2|9099.3|452
1595610000000|2020-07-24 17:00:00|9100.8|9099.9|9100.6|9099.7|9101.7|9100.8|9100.2|9099.3|429
1595610300000|2020-07-24 17:05:00|9100.5|9099.6|9103.9|9103|9104.3|9103.4|9100.4|9099.5|347
1595610600000|2020-07-24 17:10:00|9104|9103.1|9106.2|9105.3|9106.3|9105.4|9103.7|9102.8|340
1595610900000|2020-07-24 17:15:00|9106.1|9105.2|9106.1|9105.2|9107.1|9106.2|9105.4|9104.5|421
1595611200000|2020-07-24 17:20:00|9106|9105.1|9106.2|9105.3|9109|9108.1|9105.4|9104.5|466
1595611500000|2020-07-24 17:25:00|9106.3|9105.4|9106.4|9105.5|9108|9106.7|9104.8|9103.8|500
1595611800000|2020-07-24 17:30:00|9106.3|9105.4|9105.6|9104.7|9106.8|9105.9|9105|9104.1|384
1595612100000|2020-07-24 17:35:00|9105.5|9104.6|9103.8|9102.9|9106|9105.1|9103.5|9102.4|464
1595612400000|2020-07-24 17:40:00|9104|9103.1|9103.1|9102.2|9104.3|9103.4|9102.8|9101.9|382
1595612700000|2020-07-24 17:45:00|9103|9102.1|9102.3|9101.4|9103.3|9102.4|9100.9|9100|360
1595613000000|2020-07-24 17:50:00|9102.2|9101.3|9101.3|9100.4|9102.7|9101.8|9100.8|9099.9|357
1595613300000|2020-07-24 17:55:00|9101.2|9100.3|9099.9|9099|9101.7|9100.8|9099.4|9098.5|347
1595613600000|2020-07-24 18:00:00|9099.7|9098.8|9100.5|9099.6|9101|9100.1|9099|9098.1|433
1595613900000|2020-07-24 18:05:00|9100.4|9099.5|9100.1|9099.2|9101.7|9100.8|9099.4|9098.5|337
1595614200000|2020-07-24 18:10:00|9100|9099.1|9100|9099.1|9100.9|9100|9099.3|9098.4|286
1595614500000|2020-07-24 18:15:00|9099.9|9099|9099.4|9098.5|9100.7|9099.8|9098.7|9097.7|361
1595614800000|2020-07-24 18:20:00|9099.5|9098.6|9100.5|9099.6|9100.6|9099.7|9098.5|9097.3|353
1595615100000|2020-07-24 18:25:00|9100.4|9099.5|9098.6|9097.7|9100.8|9099.9|9097.2|9096.3|397
1595615400000|2020-07-24 18:30:00|9098.5|9097.6|9100.3|9099.4|9100.6|9099.7|9097.1|9096.2|361
1595615700000|2020-07-24 18:35:00|9100.2|9099.3|9100.8|9099.9|9102.7|9101.6|9099.5|9098.6|360
1595616000000|2020-07-24 18:40:00|9100.9|9100|9100.3|9099.4|9101.3|9100.4|9099.4|9098.3|299
1595616300000|2020-07-24 18:45:00|9100.2|9099.3|9099.8|9098.9|9100.2|9099.3|9098.7|9097.8|337
1595616600000|2020-07-24 18:50:00|9099.9|9099|9101.1|9100.2|9101.4|9100.5|9099.3|9098.4|443
1595616900000|2020-07-24 18:55:00|9101|9100.1|9099.1|9098.2|9101.1|9100.2|9098.5|9097.5|444
1595617200000|2020-07-24 19:00:00|9099|9098.1|9100.9|9100|9101.5|9100.3|9098.6|9097.4|476
1595617500000|2020-07-24 19:05:00|9101.1|9100.2|9102.2|9100.7|9102.7|9101.6|9100.8|9099.6|383
1595617800000|2020-07-24 19:10:00|9102|9100.5|9103.2|9101.7|9104.1|9102.9|9101.5|9100.1|357
1595618100000|2020-07-24 19:15:00|9103.3|9101.8|9101.5|9100|9103.3|9102.1|9100.9|9099.5|529
1595618400000|2020-07-24 19:20:00|9101.6|9100.1|9100.9|9100|9102.7|9101.8|9100.4|9099.1|365
1595618700000|2020-07-24 19:25:00|9101|9100.1|9100.5|9099.6|9101.6|9100.5|9099.7|9098.4|340
1595619000000|2020-07-24 19:30:00|9100.8|9099.3|9100.8|9099.3|9101.7|9100.6|9100.1|9098.8|467
1595619300000|2020-07-24 19:35:00|9100.7|9099.2|9100.7|9099.2|9101.7|9100.5|9099.7|9098.4|412
1595619600000|2020-07-24 19:40:00|9100.6|9099.1|9102.8|9101.3|9103.2|9102|9100.4|9098.9|358
1595619900000|2020-07-24 19:45:00|9102.7|9101.2|9102.3|9100.8|9103|9101.8|9101|9099.7|449
1595620200000|2020-07-24 19:50:00|9102.2|9100.7|9102.2|9100.7|9103.2|9101.8|9100.3|9099|465
1595620500000|2020-07-24 19:55:00|9102.3|9100.8|9103.7|9102.8|9104.7|9103.5|9101.9|9100.5|538
1595620800000|2020-07-24 20:00:00|9104.1|9102.6|9106.3|9104.8|9106.5|9105|9103.7|9102.5|569
1595621100000|2020-07-24 20:05:00|9106.1|9104.6|9106.8|9105.3|9107.2|9105.7|9106|9104.5|322
1595621400000|2020-07-24 20:10:00|9107|9105.5|9106.7|9105.2|9107.5|9106|9106.1|9104.6|287
1595621700000|2020-07-24 20:15:00|9106.6|9105.1|9111.1|9109.6|9114.5|9113|9106.6|9105.1|414
1595622000000|2020-07-24 20:20:00|9111.2|9109.7|9109.4|9107.9|9111.3|9109.8|9108.7|9107.2|482
1595622300000|2020-07-24 20:25:00|9109.3|9107.8|9108.4|9106.9|9110.5|9109|9107|9105.5|546
1595622600000|2020-07-24 20:30:00|9108.5|9107|9108.2|9106.7|9111.3|9109.9|9107.9|9106.4|501
1595622900000|2020-07-24 20:35:00|9108.3|9106.8|9105.1|9104.2|9108.3|9107.1|9105.1|9103.6|444
1595623200000|2020-07-24 20:40:00|9105|9104.1|9107.1|9105.6|9107.6|9106.1|9105|9103.7|313
1595623500000|2020-07-24 20:45:00|9107|9105.5|9106.5|9105|9109.5|9108|9104.9|9103.4|485
1595623800000|2020-07-24 20:50:00|9106.3|9104.8|9109|9107.5|9111.8|9108.1|9105.1|9103.1|431
1595624100000|2020-07-24 20:55:00|9109.1|9107.6|9110.7|9109.2|9114.2|9110.2|9107.4|9103.1|411
1595793600000|2020-07-26 20:00:00|9115.7|9101.2|9116.1|9098.4|9122.6|9101.2|9115.7|9096.4|33
1595793900000|2020-07-26 20:05:00|9115.7|9098.5|9116.3|9097|9120.6|9099.6|9115.2|9094.1|56
1595794200000|2020-07-26 20:10:00|9116.4|9096.5|9115.7|9098.9|9119.2|9099.3|9115.7|9096.5|22
1595794500000|2020-07-26 20:15:00|9116.8|9097.8|9115.1|9093.1|9119.3|9098.9|9115.1|9093.1|54
1595794800000|2020-07-26 20:20:00|9118.3|9098.7|9113.8|9091.8|9118.3|9098.7|9111.4|9089.6|66
1595795100000|2020-07-26 20:25:00|9113|9091.9|9114.3|9092.3|9114.3|9092.3|9112.6|9091.3|17
1595795400000|2020-07-26 20:30:00|9113.3|9092.2|9114.3|9092.3|9114.3|9092.3|9111.9|9090.8|6
1595795700000|2020-07-26 20:35:00|9115.3|9093.3|9110.1|9089.5|9115.3|9093.3|9106.5|9085.4|77
1595796000000|2020-07-26 20:40:00|9110.2|9089.1|9113.3|9091.3|9118.2|9096.2|9107.9|9086.6|99
1595796300000|2020-07-26 20:45:00|9110.1|9089.1|9111.3|9089.3|9114.6|9092.6|9109.7|9088.2|49
1595796600000|2020-07-26 20:50:00|9113.1|9091.1|9112.2|9090.2|9116.1|9094.1|9111.6|9089.6|38
1595796900000|2020-07-26 20:55:00|9116.2|9094.2|9110.8|9094.3|9116.3|9094.8|9110.8|9090.1|37
1595797200000|2020-07-26 21:00:00|9111.2|9094.5|9110.2|9096.6|9117.3|9096.6|9108.9|9089.8|62
1595797500000|2020-07-26 21:05:00|9110|9091.9|9118.6|9096.6|9121.1|9099.1|9107.4|9090.7|140
1595797800000|2020-07-26 21:10:00|9111.7|9090.3|9121|9099|9125.6|9103.6|9109.6|9090.3|328
1595798100000|2020-07-26 21:15:00|9117.9|9098.5|9121.1|9099.1|9121.2|9099.2|9117.5|9096.9|128
1595798400000|2020-07-26 21:20:00|9120.3|9098.4|9118.6|9096.8|9122.8|9100.8|9109.9|9094.5|177
1595798700000|2020-07-26 21:25:00|9118.8|9097.3|9118.5|9096.5|9120.8|9098.8|9114.9|9094.3|126
1595799000000|2020-07-26 21:30:00|9120.9|9098.9|9110.7|9097.2|9120.9|9100.8|9110.4|9093|176
1595799300000|2020-07-26 21:35:00|9111.6|9096.9|9112.5|9095.9|9114.3|9098|9109.8|9092.9|172
1595799600000|2020-07-26 21:40:00|9111.7|9096.7|9111.6|9096.8|9114.2|9097.9|9109.9|9094.9|166
1595799900000|2020-07-26 21:45:00|9111.1|9097.3|9110.3|9095.7|9114.8|9097.9|9108.9|9092.8|168
1595800200000|2020-07-26 21:50:00|9111.4|9095.8|9110|9096|9112.4|9096.6|9109.3|9094.5|154
1595800500000|2020-07-26 21:55:00|9109.9|9095.9|9111.6|9094.9|9112.8|9096.7|9109|9093.5|174
1595800800000|2020-07-26 22:00:00|9113.5|9095.1|9108.1|9104.8|9117.1|9105.5|9105.8|9091.7|1031
1595801100000|2020-07-26 22:05:00|9108|9104.5|9109|9104.2|9110.1|9105.2|9106.9|9102|642
1595801400000|2020-07-26 22:10:00|9108.7|9104.3|9108.1|9105|9109.9|9106.4|9107|9103.1|671
1595801700000|2020-07-26 22:15:00|9107.7|9104.5|9108.6|9105.2|9109.5|9106|9106.3|9103.4|870
1595802000000|2020-07-26 22:20:00|9108.2|9105.4|9110|9107.6|9111.5|9108|9107.2|9104.2|948
1595802300000|2020-07-26 22:25:00|9110.4|9107.8|9111.3|9108.7|9112.2|9109.7|9107.9|9105.4|843
1595802600000|2020-07-26 22:30:00|9111.4|9108.6|9109.8|9107.5|9112.1|9109.8|9109.1|9106.8|859
1595802900000|2020-07-26 22:35:00|9109.9|9107.4|9109.1|9106.8|9110.6|9108|9108.6|9106.5|608
1595803200000|2020-07-26 22:40:00|9109.2|9106.7|9109.1|9106.9|9110.6|9107.7|9108.1|9105.8|399
1595803500000|2020-07-26 22:45:00|9108.9|9106.6|9108.7|9107.2|9110.2|9107.9|9108.1|9106.2|379
1595803800000|2020-07-26 22:50:00|9108.6|9107.1|9109.6|9108.1|9110.8|9108.3|9108.4|9106.5|449
1595804100000|2020-07-26 22:55:00|9110.1|9107.9|9109.1|9107.6|9110.8|9108.3|9108.4|9106.3|386
1595804400000|2020-07-26 23:00:00|9109|9107.5|9108.2|9106.7|9111.6|9109.9|9108.1|9106.6|425
1595804700000|2020-07-26 23:05:00|9108.3|9106.8|9107.3|9105.8|9108.7|9107.2|9106.3|9104.8|347
1595805000000|2020-07-26 23:10:00|9107.4|9105.9|9108|9106.5|9110.5|9109|9107.2|9105.7|344
1595805300000|2020-07-26 23:15:00|9107.9|9106.4|9108.2|9106.7|9109|9107.5|9107.4|9105.9|356
1595805600000|2020-07-26 23:20:00|9108.1|9106.6|9106.4|9104.9|9108.1|9106.6|9106.3|9104.8|382
1595805900000|2020-07-26 23:25:00|9106.3|9104.8|9106.3|9104.8|9106.4|9104.9|9105.3|9103.8|319
1595806200000|2020-07-26 23:30:00|9106.1|9104.6|9106|9104.5|9106.4|9104.9|9104.9|9103.4|296
1595806500000|2020-07-26 23:35:00|9106.1|9104.6|9104.9|9103.4|9106.3|9104.8|9104.8|9103.3|307
1595806800000|2020-07-26 23:40:00|9105|9103.5|9104.8|9103.3|9105.9|9104.4|9104.2|9102.7|290
1595807100000|2020-07-26 23:45:00|9104.7|9103.2|9106|9104.5|9107.5|9106|9104.5|9103|314
1595807400000|2020-07-26 23:50:00|9105.9|9104.4|9107.6|9106.1|9107.6|9106.1|9105.1|9103.6|338
1595807700000|2020-07-26 23:55:00|9107.5|9106|9106.3|9104.8|9107.9|9106.4|9106.2|9104.7|283
1595808000000|2020-07-27 00:00:00|9106.2|9104.7|9105.3|9104.4|9106.6|9105.1|9103.8|9102.7|415
1595808300000|2020-07-27 00:05:00|9105.2|9104.3|9107.6|9106.1|9108.4|9106.9|9104.2|9103|391
1595808600000|2020-07-27 00:10:00|9107.7|9106.2|9107.6|9106.1|9108|9106.5|9106.1|9104.8|353
1595808900000|2020-07-27 00:15:00|9107.8|9106.3|9108.5|9107.6|9108.8|9107.7|9106|9104.7|355
1595809200000|2020-07-27 00:20:00|9109.1|9107.7|9113|9111.5|9113|9111.8|9108.7|9107.5|383
1595809500000|2020-07-27 00:25:00|9113.1|9111.6|9111.2|9109.7|9113.2|9111.7|9109|9107.5|430
1595809800000|2020-07-27 00:30:00|9111.1|9109.6|9111.8|9110.3|9112.3|9110.8|9110.1|9108.8|322
1595810100000|2020-07-27 00:35:00|9111.6|9110.1|9119.1|9117.6|9122|9120.5|9111|9109.5|785
1595810400000|2020-07-27 00:40:00|9119.2|9117.7|9121.8|9120.3|9125.2|9123.7|9117|9115.5|738
1595810700000|2020-07-27 00:45:00|9121.7|9120.2|9120.2|9118.7|9121.8|9120.3|9118.8|9117.3|577
1595811000000|2020-07-27 00:50:00|9120.5|9119|9119.4|9117.9|9121.4|9119.9|9118.5|9117.3|499
1595811300000|2020-07-27 00:55:00|9119.5|9118|9120.3|9118.8|9120.7|9119.2|9116.6|9115.1|466
1595811600000|2020-07-27 01:00:00|9120.2|9118.7|9119.3|9117.8|9121|9119.5|9118.2|9116.9|479
1595811900000|2020-07-27 01:05:00|9119.2|9117.7|9119.9|9119|9120.8|9119.5|9118.7|9117.2|431
1595812200000|2020-07-27 01:10:00|9119.8|9118.9|9119.3|9117.8|9120.8|9119.5|9118.7|9117.7|436
1595812500000|2020-07-27 01:15:00|9119.2|9117.7|9118.9|9118|9120.6|9119.2|9118.2|9117.1|426
1595812800000|2020-07-27 01:20:00|9119.1|9117.6|9115.9|9114.4|9119.9|9118.4|9115.9|9114.4|516
1595813100000|2020-07-27 01:25:00|9116|9114.5|9115.6|9114.1|9116.3|9115|9115.1|9113.6|302
1595813400000|2020-07-27 01:30:00|9115.5|9114|9115|9113.5|9115.6|9114.4|9112.6|9111.1|529
1595813700000|2020-07-27 01:35:00|9115.1|9113.6|9114.5|9113|9117.5|9116|9114.1|9112.6|643
1595814000000|2020-07-27 01:40:00|9114.4|9112.9|9116.8|9115.3|9117.1|9115.6|9114.3|9112.8|444
1595814300000|2020-07-27 01:45:00|9116.9|9115.4|9113|9111.5|9116.9|9115.4|9112.8|9111.3|443
1595814600000|2020-07-27 01:50:00|9113.1|9111.6|9114.4|9112.9|9115.2|9113.7|9113|9111.5|350
1595814900000|2020-07-27 01:55:00|9114.3|9112.8|9114.2|9113.3|9116.3|9114.8|9113.9|9112.6|369
1595815200000|2020-07-27 02:00:00|9114.3|9113.4|9113.1|9111.6|9115.1|9114|9112.1|9111|428
1595815500000|2020-07-27 02:05:00|9113|9111.5|9114.7|9113.2|9114.7|9113.4|9112.2|9111.1|295
1595815800000|2020-07-27 02:10:00|9114.6|9113.1|9116.1|9114.6|9116.5|9115.3|9113.7|9112.6|407
1595816100000|2020-07-27 02:15:00|9115.8|9114.9|9115.4|9113.9|9116.5|9115.3|9114.6|9113.4|286
1595816400000|2020-07-27 02:20:00|9115.3|9113.8|9114.3|9112.8|9116.2|9114.7|9113.8|9112.6|354
1595816700000|2020-07-27 02:25:00|9114.2|9112.7|9115.1|9114.2|9115.8|9114.5|9113.6|9112.4|372
1595817000000|2020-07-27 02:30:00|9115.2|9114.3|9114.5|9113|9115.4|9114.3|9113.3|9112.4|355
1595817300000|2020-07-27 02:35:00|9114.4|9112.9|9114.9|9113.4|9115.3|9113.9|9112.9|9111.8|338
1595817600000|2020-07-27 02:40:00|9115|9113.5|9110.8|9109.3|9115|9113.5|9110.4|9108.9|382
1595817900000|2020-07-27 02:45:00|9110.9|9109.4|9114.1|9112.6|9116.1|9114.6|9108.1|9106.6|809
1595818200000|2020-07-27 02:50:00|9114|9112.5|9114.9|9113.4|9115.1|9113.6|9112.2|9110.7|537
1595818500000|2020-07-27 02:55:00|9115|9113.5|9115.7|9114.2|9117.9|9116.4|9114.5|9113.1|570
1595818800000|2020-07-27 03:00:00|9115.6|9114.1|9115.4|9113.9|9117|9115.5|9114.5|9113|455
1595819100000|2020-07-27 03:05:00|9115.3|9113.8|9116.2|9114.7|9117.7|9116.7|9115.2|9113.7|458
1595819400000|2020-07-27 03:10:00|9116.3|9114.8|9117.2|9115.7|9118|9116.9|9116|9114.7|648
1595819700000|2020-07-27 03:15:00|9117.1|9115.6|9117.5|9116|9120.2|9118.7|9116.1|9114.6|791
1595820000000|2020-07-27 03:20:00|9117.6|9116.1|9118|9116.5|9119.2|9117.9|9116.5|9115.2|585
1595820300000|2020-07-27 03:25:00|9117.9|9116.4|9117.2|9115.7|9119|9117.6|9116.5|9115|466
1595820600000|2020-07-27 03:30:00|9117.1|9115.6|9118.2|9116.7|9118.8|9117.7|9116.5|9115.1|357
1595820900000|2020-07-27 03:35:00|9118.1|9116.6|9117.2|9115.7|9118.3|9117|9116.5|9115.4|366
1595821200000|2020-07-27 03:40:00|9117.1|9115.6|9116.2|9114.7|9117.5|9116|9115.8|9114.4|383
1595821500000|2020-07-27 03:45:00|9116.1|9114.6|9120.5|9119|9120.6|9119.4|9116.1|9114.6|409
1595821800000|2020-07-27 03:50:00|9120.3|9118.8|9120.2|9118.7|9121.6|9120.1|9119.9|9118.5|302
1595822100000|2020-07-27 03:55:00|9120|9118.5|9119.5|9118|9120.2|9118.7|9118.5|9117|351
1595822400000|2020-07-27 04:00:00|9119.6|9118.1|9116.3|9114.8|9119.6|9118.1|9115.4|9114.1|522
1595822700000|2020-07-27 04:05:00|9116|9115.1|9114.8|9113.3|9116.7|9115.8|9112.6|9111.3|463
1595823000000|2020-07-27 04:10:00|9114.9|9113.4|9114|9112.5|9115.6|9114.3|9113.1|9111.8|336
1595823300000|2020-07-27 04:15:00|9114.1|9112.6|9114.2|9112.7|9115.4|9113.9|9112.8|9111.3|325
1595823600000|2020-07-27 04:20:00|9114.3|9112.8|9114.9|9113.4|9116|9114.8|9113.9|9112.4|381
1595823900000|2020-07-27 04:25:00|9115|9113.5|9115.5|9114.6|9116.1|9114.9|9114.8|9113.3|350
1595824200000|2020-07-27 04:30:00|9115.8|9114.3|9117.1|9115.6|9117.4|9116.1|9115.1|9113.7|338
1595824500000|2020-07-27 04:35:00|9117.2|9115.7|9119.4|9117.9|9119.5|9118|9116.7|9115.3|288
1595824800000|2020-07-27 04:40:00|9119.5|9118|9118.7|9117.2|9119.5|9118|9117|9115.8|336
1595825100000|2020-07-27 04:45:00|9118.4|9117.5|9119.3|9117.8|9119.8|9118.4|9117.7|9116.5|286
1595825400000|2020-07-27 04:50:00|9119.2|9117.7|9120.2|9118.7|9120.7|9119.5|9118.5|9117.2|402
1595825700000|2020-07-27 04:55:00|9120.1|9118.6|9118.3|9117.4|9120.3|9119|9118.3|9117.1|413
1595826000000|2020-07-27 05:00:00|9118.4|9117.5|9118.7|9117.2|9119.1|9117.9|9117.6|9116.4|382
1595826300000|2020-07-27 05:05:00|9118.8|9117.3|9119.9|9118.4|9121|9120|9118.5|9117|463
1595826600000|2020-07-27 05:10:00|9119.7|9118.2|9118.5|9117|9120|9118.7|9118.4|9116.9|286
1595826900000|2020-07-27 05:15:00|9118.7|9117.2|9119.6|9118.1|9120.4|9119.5|9118.2|9116.9|309
1595827200000|2020-07-27 05:20:00|9119.7|9118.2|9116.8|9115.3|9120|9118.8|9116.3|9114.8|372
1595827500000|2020-07-27 05:25:00|9116.7|9115.2|9119.9|9118.4|9120.3|9119.1|9116.5|9115.1|298
1595827800000|2020-07-27 05:30:00|9120.1|9118.6|9118.5|9117|9120.2|9118.8|9116.9|9115.6|414
1595828100000|2020-07-27 05:35:00|9118.6|9117.1|9121.1|9119.6|9121.5|9120.4|9118.2|9117|324
1595828400000|2020-07-27 05:40:00|9121|9119.5|9123.3|9121.8|9123.3|9122.1|9120.8|9119.5|235
1595828700000|2020-07-27 05:45:00|9123.4|9121.9|9122.9|9122|9124.5|9123.3|9122.7|9121.4|373
1595829000000|2020-07-27 05:50:00|9122.8|9121.9|9124.2|9123.3|9125.4|9124.3|9122.6|9121.3|355
1595829300000|2020-07-27 05:55:00|9124.4|9122.9|9124|9122.5|9125.1|9123.9|9122.6|9121.4|392
1595829600000|2020-07-27 06:00:00|9124.2|9122.7|9127.4|9125.9|9127.8|9126.7|9123.8|9122.4|603
1595829900000|2020-07-27 06:05:00|9126.8|9125.8|9126.5|9125.6|9128.1|9126.9|9125.5|9124.3|413
1595830200000|2020-07-27 06:10:00|9126.6|9125.7|9129.1|9128.2|9129.9|9128.6|9125.7|9124.5|503
1595830500000|2020-07-27 06:15:00|9129.2|9128.3|9129.1|9128.2|9129.9|9128.8|9127.8|9126.6|328
1595830800000|2020-07-27 06:20:00|9129.2|9128.3|9127|9126.1|9129.3|9128.4|9125.6|9124.7|550
1595831100000|2020-07-27 06:25:00|9127.2|9126.3|9130.1|9129.2|9130.8|9129.8|9126.3|9125.4|625
1595831400000|2020-07-27 06:30:00|9130.3|9128.8|9129.9|9129|9131.3|9130.4|9129.3|9128.4|523
1595831700000|2020-07-27 06:35:00|9130|9129.1|9127.7|9126.8|9130.4|9129.5|9127.7|9126.8|515
1595832000000|2020-07-27 06:40:00|9127.8|9126.9|9128.9|9128|9129|9128.1|9126.3|9125.4|547
1595832300000|2020-07-27 06:45:00|9128.8|9127.9|9129.7|9128.8|9130|9129.1|9126.5|9125.6|595
1595832600000|2020-07-27 06:50:00|9129.6|9128.7|9130.7|9129.8|9132|9131|9129.3|9128.4|505
1595832900000|2020-07-27 06:55:00|9130.5|9129.6|9134.2|9132.7|9134.2|9132.8|9129.5|9128.6|613
1595833200000|2020-07-27 07:00:00|9134.1|9132.6|9132.6|9131.7|9134.6|9133.5|9127.9|9127|788
1595833500000|2020-07-27 07:05:00|9132.7|9131.8|9132.5|9131.6|9132.9|9132|9127.9|9126.9|706
1595833800000|2020-07-27 07:10:00|9132.4|9131.5|9130.5|9129|9132.6|9131.7|9129.4|9128.5|671
1595834100000|2020-07-27 07:15:00|9130.3|9128.8|9138.5|9137.6|9138.8|9137.9|9129.8|9128.6|680
1595834400000|2020-07-27 07:20:00|9138.6|9137.7|9133.2|9132.3|9139.9|9138.8|9133|9131.9|541
1595834700000|2020-07-27 07:25:00|9133.3|9132.4|9135.5|9134.6|9135.9|9134.8|9132.1|9131.2|576
1595835000000|2020-07-27 07:30:00|9135.4|9134.5|9129.7|9128.2|9135.7|9134.5|9129.4|9128.2|623
1595835300000|2020-07-27 07:35:00|9129.8|9128.3|9128.7|9127.2|9131.4|9130.5|9127.9|9126.8|826
1595835600000|2020-07-27 07:40:00|9128.3|9127.4|9129.9|9129|9130.8|9129.7|9126.4|9125.5|753
1595835900000|2020-07-27 07:45:00|9129.7|9128.8|9128.2|9127.3|9130.3|9129.4|9127.6|9126.7|606
1595836200000|2020-07-27 07:50:00|9128.1|9127.2|9124.2|9123.3|9128.4|9127.3|9122.8|9121.9|674
1595836500000|2020-07-27 07:55:00|9124.3|9123.4|9117.4|9115.9|9124.3|9123.4|9117.2|9115.7|708
1595836800000|2020-07-27 08:00:00|9117.3|9114.4|9116.5|9115.6|9119|9117.5|9114.2|9113.2|943
1595837100000|2020-07-27 08:05:00|9116.8|9115.3|9115.3|9114.4|9117.8|9116.9|9113.9|9112.7|781
1595837400000|2020-07-27 08:10:00|9115.4|9114.5|9115.8|9114.9|9117.8|9116.9|9114.5|9113.6|719
1595837700000|2020-07-27 08:15:00|9115.7|9114.8|9118.8|9117.9|9119.2|9118.3|9115.3|9114.4|635
1595838000000|2020-07-27 08:20:00|9118.6|9117.7|9121|9120.1|9121.5|9120.6|9116.5|9115.6|604
1595838300000|2020-07-27 08:25:00|9121.2|9120.3|9125.1|9124.2|9125.1|9124.2|9120.2|9119.3|538
1595838600000|2020-07-27 08:30:00|9124.9|9124|9126.5|9125.6|9127.6|9126.7|9124.3|9123.4|566
1595838900000|2020-07-27 08:35:00|9126.4|9125.5|9124|9123.1|9127.3|9126.4|9122.1|9121.1|618
1595839200000|2020-07-27 08:40:00|9124.1|9123.2|9124.2|9123.3|9125.6|9124.5|9123.4|9122.3|505
1595839500000|2020-07-27 08:45:00|9124.3|9123.4|9119.9|9118.4|9125.2|9124.3|9119.6|9118.4|656
1595839800000|2020-07-27 08:50:00|9120|9118.5|9116.2|9115.3|9120.1|9118.9|9114.2|9113.3|620
1595840100000|2020-07-27 08:55:00|9116.1|9115.2|9109.6|9108.7|9116.3|9115.4|9109.2|9108.3|677
1595840400000|2020-07-27 09:00:00|9109.7|9108.8|9110.4|9109.5|9111.4|9110.5|9107.5|9106.6|642
1595840700000|2020-07-27 09:05:00|9110.5|9109.6|9108|9107.1|9112.6|9111.7|9107.8|9106.7|578
1595841000000|2020-07-27 09:10:00|9108.1|9107.2|9108.4|9107.5|9109|9108.1|9106|9105.1|576
1595841300000|2020-07-27 09:15:00|9108.3|9107.4|9105.9|9105|9108.7|9107.8|9105.8|9104.9|513
1595841600000|2020-07-27 09:20:00|9105.8|9104.9|9105.2|9104.3|9106|9105.1|9102.8|9101.9|570
1595841900000|2020-07-27 09:25:00|9105.3|9104.4|9106.7|9105.8|9109.3|9108.4|9105.1|9104.2|512
1595842200000|2020-07-27 09:30:00|9106.9|9106|9101.5|9100.6|9107.2|9106.3|9100.7|9099.8|630
1595842500000|2020-07-27 09:35:00|9101.4|9100.5|9105.9|9105|9106.4|9105.5|9101.1|9100.2|593
1595842800000|2020-07-27 09:40:00|9105.8|9104.9|9105.6|9104.7|9107.1|9106.2|9104.3|9103.1|451
1595843100000|2020-07-27 09:45:00|9105.5|9104.6|9113|9112.1|9113|9112.1|9105.3|9104.4|546
1595843400000|2020-07-27 09:50:00|9112.9|9112|9115.1|9114.2|9115.9|9115|9112.5|9111.6|559
1595843700000|2020-07-27 09:55:00|9115|9114.1|9113.7|9112.8|9115.6|9114.7|9113.1|9112.2|632
1595844000000|2020-07-27 10:00:00|9113.6|9112.7|9113.1|9112.2|9114.7|9113.8|9111.1|9110|591
1595844300000|2020-07-27 10:05:00|9113.2|9112.3|9116.6|9115.7|9116.7|9115.8|9112.5|9111.5|460
1595844600000|2020-07-27 10:10:00|9116.5|9115.6|9117.5|9116.6|9117.9|9117|9115.2|9113.9|431
1595844900000|2020-07-27 10:15:00|9117.4|9116.5|9117.2|9116.3|9119|9118.1|9115.9|9115|583
1595845200000|2020-07-27 10:20:00|9117.3|9116.4|9117.5|9116.6|9118.2|9117.3|9114.7|9113.7|609
1595845500000|2020-07-27 10:25:00|9117.4|9116.5|9116.8|9115.9|9118.8|9117.9|9113.7|9112.8|785
1595845800000|2020-07-27 10:30:00|9116.6|9115.7|9114.9|9114|9118.2|9117.3|9114.3|9113.4|653
1595846100000|2020-07-27 10:35:00|9115.1|9114.2|9113.6|9112.7|9116.6|9115.7|9113.6|9112.5|493
1595846400000|2020-07-27 10:40:00|9113.8|9112.9|9114|9113.1|9115.9|9115|9113.2|9112.3|569
1595846700000|2020-07-27 10:45:00|9114.1|9113.2|9113.2|9112.3|9114.6|9113.7|9112.3|9111.4|511
1595847000000|2020-07-27 10:50:00|9113.3|9112.4|9113.8|9112.9|9115.3|9114.4|9112.1|9111|506
1595847300000|2020-07-27 10:55:00|9113.7|9112.8|9111.3|9110.4|9114.7|9113.8|9111.2|9110.3|589
1595847600000|2020-07-27 11:00:00|9111.2|9110.3|9109.4|9108.5|9111.7|9110.8|9107.5|9106.6|589
1595847900000|2020-07-27 11:05:00|9109.5|9108.6|9109.8|9108.9|9110.6|9109.7|9107.4|9106.5|552
1595848200000|2020-07-27 11:10:00|9110|9109.1|9106.1|9105.2|9110.5|9109.6|9104.5|9103.5|640
1595848500000|2020-07-27 11:15:00|9106|9105.1|9109|9108.1|9109.7|9108.8|9105.9|9105|665
1595848800000|2020-07-27 11:20:00|9109.1|9108.2|9109.3|9108.4|9111|9110.1|9108.6|9107.7|492
1595849100000|2020-07-27 11:25:00|9109.4|9108.5|9107.7|9106.8|9110.6|9109.7|9107.6|9106.7|417
1595849400000|2020-07-27 11:30:00|9107.8|9106.9|9109.5|9108.6|9110.1|9109.2|9107.7|9106.8|423
1595849700000|2020-07-27 11:35:00|9109.6|9108.7|9119.3|9118.4|9119.5|9118.6|9108.7|9107.8|536
1595850000000|2020-07-27 11:40:00|9119.2|9118.3|9119.1|9118.2|9120.1|9119.2|9118|9116.9|580
1595850300000|2020-07-27 11:45:00|9118.9|9118|9117.8|9116.9|9119.4|9118.5|9116.4|9115.5|533
1595850600000|2020-07-27 11:50:00|9118|9117.1|9119.6|9118.7|9122.3|9121.4|9117.9|9116.7|571
1595850900000|2020-07-27 11:55:00|9119.8|9118.9|9123.9|9123|9127.3|9126.1|9119.7|9118.8|857
1595851200000|2020-07-27 12:00:00|9123.5|9122.6|9126.8|9125.9|9126.8|9125.9|9120.6|9119.4|728
1595851500000|2020-07-27 12:05:00|9126.9|9126|9131.6|9130.7|9132.8|9131.9|9125.7|9124.8|791
1595851800000|2020-07-27 12:10:00|9131.7|9130.8|9134.6|9133.1|9137.2|9135.7|9129.4|9128.5|940
1595852100000|2020-07-27 12:15:00|9134.1|9133.2|9141|9140.1|9142.2|9141.3|9132.9|9131.9|813
1595852400000|2020-07-27 12:20:00|9141.2|9140.3|9140.2|9139.3|9142.4|9141.3|9138.6|9137.7|785
1595852700000|2020-07-27 12:25:00|9140.1|9139.2|9144.7|9135.1|9144.7|9142.1|9139.5|9134.4|675
1595853000000|2020-07-27 12:30:00|9144.8|9136.4|9146.8|9145.9|9147.7|9146.5|9140.7|9136.4|857
1595853300000|2020-07-27 12:35:00|9147|9146.1|9145.4|9144.5|9148.7|9147.8|9144.4|9143.5|684
1595853600000|2020-07-27 12:40:00|9145.2|9144.3|9144.1|9143.2|9145.6|9144.7|9143.1|9142.2|554
1595853900000|2020-07-27 12:45:00|9144|9143.1|9138.7|9137.8|9145.4|9144.3|9137.9|9137|637
1595854200000|2020-07-27 12:50:00|9138.8|9137.9|9136|9135.1|9139.7|9138.8|9134.4|9133.5|592
1595854500000|2020-07-27 12:55:00|9135.8|9134.9|9133.6|9132.7|9137.5|9136.6|9132.8|9131.9|583
1595854800000|2020-07-27 13:00:00|9133.7|9132.8|9138.7|9137.8|9139.3|9138.4|9133.3|9132.4|664
1595855100000|2020-07-27 13:05:00|9138.6|9137.7|9129.7|9128.8|9138.9|9137.8|9129.2|9128|678
1595855400000|2020-07-27 13:10:00|9129.8|9128.9|9125.5|9124.6|9132.7|9131.8|9125|9123.9|743
1595855700000|2020-07-27 13:15:00|9125.9|9125|9125.5|9124.6|9128.1|9126.9|9124.7|9123.8|497
1595856000000|2020-07-27 13:20:00|9125.6|9124.7|9126.1|9125.2|9126.9|9126|9123.9|9123|558
1595856300000|2020-07-27 13:25:00|9126.2|9125.3|9128.5|9127.6|9128.5|9127.6|9125.6|9124.7|671
1595856600000|2020-07-27 13:30:00|9128.6|9127.7|9131.7|9130.8|9133.5|9132.6|9128.5|9127.3|768
1595856900000|2020-07-27 13:35:00|9131.8|9130.9|9135.9|9135|9136.8|9135.9|9130.3|9129.4|702
1595857200000|2020-07-27 13:40:00|9136.1|9135.2|9137.3|9136.4|9139|9138.1|9132.9|9132|768
1595857500000|2020-07-27 13:45:00|9137.1|9136.2|9137.7|9136.8|9139|9138.1|9136.3|9135.4|668
1595857800000|2020-07-27 13:50:00|9137.8|9136.9|9137.2|9136.3|9138.5|9137.6|9136.3|9135.4|642
1595858100000|2020-07-27 13:55:00|9137.1|9136.2|9135.4|9134.5|9137.6|9136.7|9132.7|9131.8|687
1595858400000|2020-07-27 14:00:00|9135.3|9134.4|9134.2|9133.3|9136.6|9135.7|9131.4|9130.5|783
1595858700000|2020-07-27 14:05:00|9134.1|9133.2|9135.9|9135|9139.2|9138.3|9133.9|9133|800
1595859000000|2020-07-27 14:10:00|9136|9135.1|9134.9|9134|9136.7|9135.6|9132.9|9131.9|685
1595859300000|2020-07-27 14:15:00|9135|9134.1|9131.6|9130.7|9135.1|9134.2|9130.3|9129.4|659
1595859600000|2020-07-27 14:20:00|9131.7|9130.8|9135.3|9134.4|9135.8|9134.9|9130.8|9129.9|605
1595859900000|2020-07-27 14:25:00|9135.2|9134.3|9135.9|9134.4|9140.5|9139.6|9135.1|9133.7|678
1595860200000|2020-07-27 14:30:00|9135.6|9134.7|9137.9|9137|9138.2|9137.1|9129.5|9128.6|767
1595860500000|2020-07-27 14:35:00|9137.8|9136.9|9139.4|9138.5|9140.4|9139.5|9137.1|9136.1|912
1595860800000|2020-07-27 14:40:00|9139.3|9138.4|9140.3|9139.4|9140.7|9139.8|9136.1|9135|827
1595861100000|2020-07-27 14:45:00|9140.4|9139.5|9140.4|9139.5|9140.8|9139.9|9137.6|9136.7|660
1595861400000|2020-07-27 14:50:00|9140.3|9139.4|9131.5|9130.6|9140.5|9139.6|9131.3|9130.4|719
1595861700000|2020-07-27 14:55:00|9131.3|9130.4|9132.2|9131.3|9133.2|9132.3|9128.6|9127.7|949
1595862000000|2020-07-27 15:00:00|9132.3|9131.4|9134.3|9133.4|9135.9|9135|9130.7|9129.8|839
1595862300000|2020-07-27 15:05:00|9134.4|9133.5|9134.3|9133.4|9137.5|9136.6|9133.1|9132.2|581
1595862600000|2020-07-27 15:10:00|9134.4|9133.5|9138.8|9137.9|9139.6|9138.7|9133.8|9132.9|532
1595862900000|2020-07-27 15:15:00|9139|9138.1|9132.7|9131.8|9139.4|9138.5|9132.6|9131.7|530
1595863200000|2020-07-27 15:20:00|9132.8|9131.9|9130.9|9130|9133.7|9132.8|9130.7|9129.8|547
1595863500000|2020-07-27 15:25:00|9131|9130.1|9130.2|9129.3|9132.4|9131.5|9127.6|9126.7|487
1595863800000|2020-07-27 15:30:00|9130.3|9129.4|9129.5|9128.6|9131.3|9130.3|9128.6|9127.7|600
1595864100000|2020-07-27 15:35:00|9129.4|9128.5|9133.3|9132.4|9133.6|9132.7|9129|9128.1|544
1595864400000|2020-07-27 15:40:00|9133.2|9132.3|9128.3|9127.4|9133.8|9132.9|9128.1|9127.2|516
1595864700000|2020-07-27 15:45:00|9128.1|9127.2|9125.9|9125|9128.2|9127.3|9125|9124|483
1595865000000|2020-07-27 15:50:00|9125.7|9124.8|9124.4|9123.5|9127.8|9126.9|9124.1|9123.2|616
1595865300000|2020-07-27 15:55:00|9124.5|9123.6|9119.1|9118.2|9125.7|9124.8|9118.3|9117.4|559
1595865600000|2020-07-27 16:00:00|9119.2|9118.3|9124.7|9123.8|9125.3|9124.3|9119|9117.9|694
1595865900000|2020-07-27 16:05:00|9124.4|9123.5|9126|9125.1|9127.5|9126.5|9124.3|9123.4|729
1595866200000|2020-07-27 16:10:00|9125.9|9125|9128.1|9126.6|9128.3|9127.1|9125|9123.9|710
1595866500000|2020-07-27 16:15:00|9128.3|9126.8|9128.2|9126.7|9130.8|9129.4|9128.1|9126.7|699
1595866800000|2020-07-27 16:20:00|9128.4|9126.9|9129.5|9128|9129.6|9128.6|9126.9|9126|491
1595867100000|2020-07-27 16:25:00|9129.2|9128.3|9128.2|9126.7|9129.5|9128.6|9127|9125.8|459
1595867400000|2020-07-27 16:30:00|9127.4|9126.5|9129.1|9127.6|9129.4|9128.2|9125.4|9124.3|644
1595867700000|2020-07-27 16:35:00|9128.8|9127.9|9128.6|9127.7|9129.4|9128.2|9127.1|9126.1|530
1595868000000|2020-07-27 16:40:00|9128.9|9127.4|9127|9126.1|9129.2|9128.1|9126.2|9125.3|391
1595868300000|2020-07-27 16:45:00|9126.9|9126|9125.4|9124.5|9127.7|9126.6|9125.1|9124.2|439
1595868600000|2020-07-27 16:50:00|9125.3|9124.4|9125.1|9124.2|9126|9125.1|9123.6|9122.7|488
1595868900000|2020-07-27 16:55:00|9125|9124.1|9124|9123.1|9126.8|9125.9|9123.4|9122.5|645
1595869200000|2020-07-27 17:00:00|9123.9|9123|9123.5|9122.6|9124.7|9123.8|9122.6|9121.7|565
1595869500000|2020-07-27 17:05:00|9123.4|9122.5|9123.1|9122.2|9123.6|9122.7|9121.1|9120.2|378
1595869800000|2020-07-27 17:10:00|9123.2|9122.3|9124.4|9123.5|9125.1|9124.2|9121.9|9121|332
1595870100000|2020-07-27 17:15:00|9124.5|9123.6|9128.6|9127.7|9129.8|9128.9|9124.4|9123.5|416
1595870400000|2020-07-27 17:20:00|9128.7|9127.8|9128.5|9127.6|9130|9129.1|9128.1|9126.9|355
1595870700000|2020-07-27 17:25:00|9128.4|9127.5|9129.5|9128.6|9130.6|9129.7|9128.4|9127.5|315
1595871000000|2020-07-27 17:30:00|9129.2|9128.3|9131.8|9130.9|9132.6|9131.7|9128.8|9127.9|320
1595871300000|2020-07-27 17:35:00|9131.6|9130.7|9132.7|9131.8|9132.8|9131.9|9131.2|9130|308
1595871600000|2020-07-27 17:40:00|9132.6|9131.7|9132.6|9131.7|9133.7|9132.8|9132.1|9131.2|307
1595871900000|2020-07-27 17:45:00|9132.3|9131.4|9132.9|9132|9133.4|9132.2|9131.9|9131|274
1595872200000|2020-07-27 17:50:00|9133|9132.1|9131.8|9130.9|9133.4|9132.5|9131.5|9130.4|326
1595872500000|2020-07-27 17:55:00|9131.7|9130.8|9131.7|9130.8|9133|9132.1|9131.4|9130.5|312
1595872800000|2020-07-27 18:00:00|9131.8|9130.9|9134.9|9134|9134.9|9134|9131.2|9130.3|314
1595873100000|2020-07-27 18:05:00|9135|9134.1|9136.3|9135.4|9136.6|9135.7|9134.4|9133.5|293
1595873400000|2020-07-27 18:10:00|9136.4|9135.5|9138.3|9137.4|9138.5|9137.6|9136.2|9135.3|381
1595873700000|2020-07-27 18:15:00|9138.4|9137.5|9135|9134.1|9138.6|9137.7|9134.6|9133.7|398
1595874000000|2020-07-27 18:20:00|9134.9|9134|9137.3|9136.4|9137.7|9136.8|9134.9|9134|397
1595874300000|2020-07-27 18:25:00|9137.2|9136.3|9134.7|9133.8|9138|9137.1|9134.2|9133.3|372
1595874600000|2020-07-27 18:30:00|9134.6|9133.7|9133.9|9133|9135|9134.1|9132.8|9131.9|379
1595874900000|2020-07-27 18:35:00|9133.8|9132.9|9130.8|9129.9|9134|9133.1|9130.8|9129.9|287
1595875200000|2020-07-27 18:40:00|9130.7|9129.8|9130.8|9129.9|9131.4|9130.5|9129.8|9128.7|367
1595875500000|2020-07-27 18:45:00|9130.7|9129.8|9130.4|9129.5|9131.6|9130.4|9129.8|9128.8|381
1595875800000|2020-07-27 18:50:00|9130.5|9129.6|9129.5|9128.6|9130.6|9129.7|9129.5|9128.4|361
1595876100000|2020-07-27 18:55:00|9129.4|9128.5|9129.2|9128.3|9131.6|9130.4|9129.2|9128.2|574
1595876400000|2020-07-27 19:00:00|9129.4|9128.5|9127.5|9126.6|9130.1|9128.9|9127.4|9126.3|446
1595876700000|2020-07-27 19:05:00|9127.7|9126.8|9127.7|9126.8|9128.6|9127.5|9126.8|9125.9|392
1595877000000|2020-07-27 19:10:00|9127.8|9126.9|9126.7|9125.8|9128.1|9127.2|9126.1|9125|504
1595877300000|2020-07-27 19:15:00|9126.8|9125.9|9124.3|9123.4|9126.8|9125.9|9123.8|9122.7|464
1595877600000|2020-07-27 19:20:00|9124.4|9123.5|9125.1|9124.2|9126.3|9124.9|9123|9122.1|391
1595877900000|2020-07-27 19:25:00|9125.2|9124.3|9125.6|9124.1|9127.2|9126.1|9124.9|9123.5|499
1595878200000|2020-07-27 19:30:00|9125.3|9124.4|9124|9123.1|9125.6|9124.5|9123.8|9122.8|360
1595878500000|2020-07-27 19:35:00|9123.9|9123|9123.6|9122.7|9124.3|9123.4|9122.9|9121.8|331
1595878800000|2020-07-27 19:40:00|9123.7|9122.8|9125.2|9124.3|9125.7|9124.8|9123.3|9122.4|330
1595879100000|2020-07-27 19:45:00|9125.3|9124.4|9126.9|9126|9127.6|9126.2|9124.8|9123.9|261
1595879400000|2020-07-27 19:50:00|9127.1|9126.2|9126.5|9125.6|9128|9127.1|9125.3|9124.3|403
1595879700000|2020-07-27 19:55:00|9126.4|9125.5|9127|9126.1|9129.5|9128.6|9125.7|9124.8|441
1595880000000|2020-07-27 20:00:00|9126.9|9126|9128.3|9127.4|9129.3|9128.1|9126.9|9126|369
1595880300000|2020-07-27 20:05:00|9128.5|9127.6|9129.5|9128|9129.7|9128.8|9127.8|9126.8|259
1595880600000|2020-07-27 20:10:00|9129.2|9128.3|9129.9|9128.4|9130.7|9129.2|9129.1|9127.9|212
1595880900000|2020-07-27 20:15:00|9129.8|9128.9|9127.8|9126.3|9130.4|9129.1|9126.9|9125.6|203
1595881200000|2020-07-27 20:20:00|9127.5|9126.6|9126.2|9124.7|9128.4|9127.1|9125.3|9123.8|254
1595881500000|2020-07-27 20:25:00|9126|9125.1|9125.9|9125|9126.7|9125.5|9125.2|9123.9|158
1595881800000|2020-07-27 20:30:00|9125.8|9124.9|9123.7|9122.2|9126.2|9125.3|9123.4|9122.2|275
1595882100000|2020-07-27 20:35:00|9123.8|9122.3|9122.9|9122|9123.8|9122.8|9122.8|9121.6|116
1595882400000|2020-07-27 20:40:00|9123.3|9121.8|9123.1|9122.2|9124.1|9122.8|9122.8|9121.4|163
1595882700000|2020-07-27 20:45:00|9123.4|9121.9|9123.6|9122.1|9124|9122.8|9122.3|9121.1|193
1595883000000|2020-07-27 20:50:00|9123.5|9122|9124.8|9123.3|9125|9123.5|9122.5|9121|235
1595883300000|2020-07-27 20:55:00|9124.7|9123.2|9124.2|9121.4|9128.6|9123.5|9123.5|9117.5|466
1595883600000|2020-07-27 21:00:00|9128.5|9118.7|9122.8|9110.8|9129.6|9118.7|9122.8|9110.8|63
1595883900000|2020-07-27 21:05:00|9118.2|9106.2|9120.9|9108.9|9128.7|9116.7|9114.5|9102.5|373
1595884200000|2020-07-27 21:10:00|9120.7|9108.7|9123.6|9111.6|9127.3|9115.3|9120.3|9108.3|272
1595884500000|2020-07-27 21:15:00|9123.9|9111.9|9121.4|9109.4|9124.2|9112.2|9120.9|9108.9|358
1595884800000|2020-07-27 21:20:00|9121.5|9109.5|9125.9|9118.2|9127.7|9118.3|9119.8|9107.8|335
1595885100000|2020-07-27 21:25:00|9126.9|9117.6|9118.3|9106.3|9128.5|9117.8|9117.2|9106.2|362
1595885400000|2020-07-27 21:30:00|9118.2|9106.2|9116.7|9109.3|9120.2|9109.3|9116.7|9105.7|386
1595885700000|2020-07-27 21:35:00|9116.2|9108.4|9121.8|9112.2|9123.7|9114|9116.2|9107.7|872
1595886000000|2020-07-27 21:40:00|9122.2|9113.3|9125|9113|9129.5|9117.5|9122.2|9112.4|888
1595886300000|2020-07-27 21:45:00|9125.2|9113.2|9121.8|9113.5|9126.5|9114.9|9119.8|9112.1|411
1595886600000|2020-07-27 21:50:00|9122.9|9113.1|9121.7|9111.7|9126.5|9115.4|9121.4|9110.6|600
1595886900000|2020-07-27 21:55:00|9121.8|9111.6|9125.1|9113.1|9125.8|9115.7|9119.7|9110.5|486
1595887200000|2020-07-27 22:00:00|9125.2|9113.2|9126|9116.8|9128.9|9119.7|9122.9|9112.8|1025
1595887500000|2020-07-27 22:05:00|9126.1|9116.7|9125.5|9119.1|9127.3|9120.1|9122.1|9116.7|911
1595887800000|2020-07-27 22:10:00|9125.3|9119.2|9124.6|9121.5|9127.2|9121.9|9124.1|9118.7|829
1595888100000|2020-07-27 22:15:00|9124.9|9121.3|9124.6|9121.5|9125.7|9122.3|9123.1|9120.7|458
1595888400000|2020-07-27 22:20:00|9124.5|9121.6|9124.2|9122.7|9125.8|9123.7|9123|9121.2|380
1595888700000|2020-07-27 22:25:00|9124.1|9122.6|9125.1|9122.8|9126.3|9124.2|9123.7|9121.9|406
1595889000000|2020-07-27 22:30:00|9125|9123.2|9125.5|9124|9126.7|9124.5|9124.2|9122.1|555
1595889300000|2020-07-27 22:35:00|9125.2|9123.7|9126.3|9124.8|9126.8|9125.2|9124.6|9122.9|246
1595889600000|2020-07-27 22:40:00|9126.4|9124.9|9126|9124.5|9127.1|9125.1|9125.4|9123.6|238
1595889900000|2020-07-27 22:45:00|9126.6|9124.1|9125.3|9123.8|9127.6|9125.8|9124.9|9123.1|300
1595890200000|2020-07-27 22:50:00|9125.5|9124|9126|9124.5|9128.4|9126.3|9125.5|9123.4|413
1595890500000|2020-07-27 22:55:00|9126.4|9124.1|9125.7|9124.2|9127.4|9125.4|9124.8|9122.6|393
1595890800000|2020-07-27 23:00:00|9126.8|9122.9|9124|9122.5|9127.1|9125.2|9123.4|9121.1|394
1595891100000|2020-07-27 23:05:00|9124.1|9122.6|9124.1|9122.6|9125.4|9123.9|9122.7|9121.1|320
1595891400000|2020-07-27 23:10:00|9124.2|9122.7|9125.4|9123.9|9125.7|9124.2|9123.3|9121.8|263
1595891700000|2020-07-27 23:15:00|9125.3|9123.8|9125.8|9124.3|9125.9|9124.4|9124.6|9123.1|388
1595892000000|2020-07-27 23:20:00|9125.7|9124.2|9129.7|9128.2|9130.3|9128.8|9125.1|9123.6|374
1595892300000|2020-07-27 23:25:00|9129.8|9128.3|9131.6|9130.1|9132|9130.5|9129.3|9127.8|345
1595892600000|2020-07-27 23:30:00|9131.7|9130.2|9132.5|9131|9133.7|9132.2|9130.8|9129.3|345
1595892900000|2020-07-27 23:35:00|9132.4|9130.9|9132.5|9131|9132.6|9131.1|9131|9129.5|265
1595893200000|2020-07-27 23:40:00|9132.4|9130.9|9132.2|9130.7|9132.9|9131.4|9129.9|9128.4|335
1595893500000|2020-07-27 23:45:00|9132.4|9130.9|9132|9130.5|9133.3|9131.8|9130.9|9129.6|349
1595893800000|2020-07-27 23:50:00|9131.9|9130.4|9131|9129.5|9133|9131.5|9130.2|9128.7|354
1595894100000|2020-07-27 23:55:00|9130.8|9129.3|9131.9|9130.4|9132.3|9130.8|9130.2|9128.7|320
1595894400000|2020-07-28 00:00:00|9131.7|9130.2|9128.7|9127.2|9132|9130.5|9128.6|9127.1|570
1595894700000|2020-07-28 00:05:00|9128.8|9127.3|9128.5|9127|9130.6|9129.2|9128.3|9127|326
1595895000000|2020-07-28 00:10:00|9128.6|9127.1|9128.2|9126.7|9130.3|9128.8|9127.8|9126.6|399
1595895300000|2020-07-28 00:15:00|9128.3|9126.8|9130.4|9128.9|9130.5|9129.1|9128.2|9126.7|421
1595895600000|2020-07-28 00:20:00|9130.3|9128.8|9129.4|9127.9|9130.5|9129|9128.7|9127.2|302
1595895900000|2020-07-28 00:25:00|9129.3|9127.8|9131.7|9130.2|9131.7|9130.5|9129.3|9127.8|242
1595896200000|2020-07-28 00:30:00|9131.6|9130.1|9131.4|9129.9|9132.8|9131.3|9130.8|9129.4|302
1595896500000|2020-07-28 00:35:00|9131.6|9130.1|9134|9132.5|9134.5|9133|9131.6|9130.1|312
1595896800000|2020-07-28 00:40:00|9133.9|9132.4|9134.3|9132.8|9134.5|9133|9133|9131.5|326
1595897100000|2020-07-28 00:45:00|9134.4|9132.9|9132.9|9131.4|9135.1|9133.6|9132.4|9131|357
1595897400000|2020-07-28 00:50:00|9133|9131.5|9133.3|9131.8|9135.6|9134.1|9132.6|9131.3|513
1595897700000|2020-07-28 00:55:00|9133.2|9131.7|9133|9131.5|9133.9|9132.4|9132.2|9130.7|325
1595898000000|2020-07-28 01:00:00|9132.9|9131.4|9129|9127.5|9133.1|9131.6|9128.6|9127.3|484
1595898300000|2020-07-28 01:05:00|9129.1|9127.6|9128.4|9126.9|9129.6|9128.2|9127.8|9126.6|392
1595898600000|2020-07-28 01:10:00|9128.3|9126.8|9126.7|9125.2|9129.1|9127.9|9125.9|9124.8|415
1595898900000|2020-07-28 01:15:00|9126.8|9125.3|9125.3|9123.8|9128.2|9126.7|9124.3|9122.8|543
1595899200000|2020-07-28 01:20:00|9125.1|9123.6|9125.5|9124|9125.7|9124.2|9123.9|9122.4|494
1595899500000|2020-07-28 01:25:00|9125.6|9124.1|9122|9120.5|9125.7|9124.2|9121.8|9120.3|514
1595899800000|2020-07-28 01:30:00|9121.9|9120.4|9123.2|9121.7|9124.6|9123.4|9121.9|9120.4|497
1595900100000|2020-07-28 01:35:00|9123.3|9121.8|9125.2|9123.7|9125.5|9124.1|9122.4|9121.4|487
1595900400000|2020-07-28 01:40:00|9125.1|9123.6|9123.9|9122.4|9125.2|9123.8|9122.9|9121.4|366
1595900700000|2020-07-28 01:45:00|9124|9122.5|9123.7|9122.2|9124.7|9123.3|9122.6|9121.5|291
1595901000000|2020-07-28 01:50:00|9123.6|9122.1|9123.5|9122.6|9124|9122.6|9122.2|9121|326
1595901300000|2020-07-28 01:55:00|9123.4|9122.5|9125.4|9123.9|9125.5|9124|9123.2|9121.9|349
1595901600000|2020-07-28 02:00:00|9125.5|9124|9125.8|9124.3|9126.2|9124.9|9123.7|9122.4|415
1595901900000|2020-07-28 02:05:00|9125.9|9124.4|9124.7|9123.2|9126.4|9124.9|9124|9122.7|282
1595902200000|2020-07-28 02:10:00|9124.6|9123.1|9125.5|9124|9125.7|9124.4|9123.9|9122.8|281
1595902500000|2020-07-28 02:15:00|9125.2|9124.3|9123.5|9122|9125.6|9124.3|9123.2|9121.9|270
1595902800000|2020-07-28 02:20:00|9123.4|9121.9|9122.1|9120.6|9123.6|9122.4|9121.1|9120|392
1595903100000|2020-07-28 02:25:00|9122|9120.5|9122.1|9120.6|9122.6|9121.3|9121|9119.8|308
1595903400000|2020-07-28 02:30:00|9122.2|9120.7|9120.7|9119.2|9122.2|9120.7|9119.9|9118.7|224
1595903700000|2020-07-28 02:35:00|9120.8|9119.3|9120.5|9119|9122.4|9120.9|9119.5|9118.1|384
1595904000000|2020-07-28 02:40:00|9120.4|9118.9|9120.5|9119|9122|9120.9|9119.7|9118.4|379
1595904300000|2020-07-28 02:45:00|9120.7|9119.2|9121.9|9120.4|9122.8|9121.6|9120.5|9119|378
1595904600000|2020-07-28 02:50:00|9122|9120.5|9122.3|9120.8|9122.4|9120.9|9120.2|9118.7|413
1595904900000|2020-07-28 02:55:00|9122.4|9120.9|9120.9|9119.4|9123.6|9122.1|9120.6|9119.1|568
1595905200000|2020-07-28 03:00:00|9120.8|9119.3|9123.4|9121.9|9125|9123.7|9120.7|9119.2|549
1595905500000|2020-07-28 03:05:00|9123.3|9121.8|9125.6|9124.1|9127.7|9126.2|9123.1|9121.6|920
1595905800000|2020-07-28 03:10:00|9125.5|9124|9126.4|9124.9|9126.9|9125.4|9122.7|9121.2|729
1595906100000|2020-07-28 03:15:00|9126.7|9125.2|9127.9|9126.4|9128.4|9126.9|9126.4|9124.9|678
1595906400000|2020-07-28 03:20:00|9128.1|9126.6|9127.5|9126|9129.6|9128.1|9126.8|9125.3|527
1595906700000|2020-07-28 03:25:00|9127.4|9125.9|9126.4|9124.9|9128.5|9127|9126.1|9124.6|471
1595907000000|2020-07-28 03:30:00|9126.3|9124.8|9125.4|9123.9|9127.8|9126.3|9125.3|9123.9|458
1595907300000|2020-07-28 03:35:00|9125.5|9124|9125.5|9124|9126.8|9125.3|9125|9123.5|360
1595907600000|2020-07-28 03:40:00|9125.4|9123.9|9124.5|9123|9125.5|9124|9122.8|9121.6|411
1595907900000|2020-07-28 03:45:00|9124.6|9123.1|9124.3|9122.8|9125.6|9124.1|9123.9|9122.5|435
1595908200000|2020-07-28 03:50:00|9124.2|9122.7|9121.4|9119.9|9124.7|9123.2|9120.8|9119.3|558
1595908500000|2020-07-28 03:55:00|9121.5|9120|9122.4|9120.9|9123.9|9122.4|9119.4|9117.9|700
1595908800000|2020-07-28 04:00:00|9122.6|9121.1|9122|9120.5|9124.1|9122.6|9120.4|9118.9|525
1595909100000|2020-07-28 04:05:00|9122.1|9120.6|9123.3|9121.8|9124|9122.5|9121.4|9119.9|449
1595909400000|2020-07-28 04:10:00|9123.2|9121.7|9124.1|9122.6|9125.2|9123.7|9121.6|9120.1|395
1595909700000|2020-07-28 04:15:00|9124|9122.5|9122.8|9121.3|9124.4|9123.1|9120.9|9119.4|463
1595910000000|2020-07-28 04:20:00|9122.9|9121.4|9124.9|9123.4|9125.8|9124.3|9122.5|9121.3|510
1595910300000|2020-07-28 04:25:00|9125|9123.5|9124.2|9122.7|9125.9|9124.4|9123.9|9122.6|361
1595910600000|2020-07-28 04:30:00|9124.4|9122.9|9126.8|9125.9|9127.2|9126|9123.5|9122|464
1595910900000|2020-07-28 04:35:00|9127|9125.5|9125.3|9123.8|9127.2|9125.8|9124.3|9123.2|437
1595911200000|2020-07-28 04:40:00|9125.1|9123.6|9127.1|9125.6|9127.3|9126.1|9124.6|9123.2|507
1595911500000|2020-07-28 04:45:00|9127|9125.5|9126.8|9125.3|9127|9125.7|9125.1|9123.8|320
1595911800000|2020-07-28 04:50:00|9126.7|9125.2|9126.8|9125.3|9127|9125.6|9125.7|9124.3|246
1595912100000|2020-07-28 04:55:00|9126.9|9125.4|9125.4|9123.9|9126.9|9125.7|9124.8|9123.5|313
1595912400000|2020-07-28 05:00:00|9125.2|9123.7|9126.2|9124.7|9126.3|9125|9124.3|9122.9|415
1595912700000|2020-07-28 05:05:00|9126.1|9124.6|9125|9123.5|9127.1|9125.6|9123.7|9122.2|448
1595913000000|2020-07-28 05:10:00|9124.9|9123.4|9124.9|9123.4|9125.9|9124.7|9123.7|9122.4|417
1595913300000|2020-07-28 05:15:00|9124.6|9123.7|9126|9124.5|9126.1|9124.8|9122.5|9121.4|449
1595913600000|2020-07-28 05:20:00|9125.9|9124.4|9128.6|9127.7|9129|9127.8|9125.6|9124.3|434
1595913900000|2020-07-28 05:25:00|9129|9127.5|9128.3|9126.8|9129.6|9128.3|9127.1|9125.7|508
1595914200000|2020-07-28 05:30:00|9128.1|9126.6|9127|9125.5|9128.6|9127.2|9125.7|9124.2|558
1595914500000|2020-07-28 05:35:00|9127.1|9125.6|9124.3|9123.4|9127.4|9125.9|9123.5|9122.4|360
1595914800000|2020-07-28 05:40:00|9124.4|9123.5|9129|9127.5|9129.2|9128|9124.1|9123|381
1595915100000|2020-07-28 05:45:00|9128.7|9127.8|9128.1|9127.2|9131.1|9129.6|9127.7|9126.7|538
1595915400000|2020-07-28 05:50:00|9128.2|9127.3|9126.6|9125.1|9129.4|9128.2|9125.8|9124.7|449
1595915700000|2020-07-28 05:55:00|9126.5|9125|9125.6|9124.1|9127|9125.8|9123.9|9122.6|483
1595916000000|2020-07-28 06:00:00|9125.3|9123.8|9124.3|9122.8|9126.3|9124.8|9123.8|9122.3|509
1595916300000|2020-07-28 06:05:00|9124.4|9122.9|9124.3|9122.8|9126|9124.7|9123|9121.7|425
1595916600000|2020-07-28 06:10:00|9124.4|9122.9|9122.2|9120.7|9125.3|9124.1|9121.5|9120.2|580
1595916900000|2020-07-28 06:15:00|9121.8|9120.9|9122.3|9120.8|9123.3|9122.1|9121.4|9119.9|430
1595917200000|2020-07-28 06:20:00|9122.2|9121.3|9121.1|9119.6|9122.2|9121.3|9118|9116.8|487
1595917500000|2020-07-28 06:25:00|9120.8|9119.9|9122.7|9121.8|9124.6|9123.4|9120.8|9119.8|658
1595917800000|2020-07-28 06:30:00|9123|9121.5|9122|9121.1|9123.9|9122.8|9120.9|9119.8|605
1595918100000|2020-07-28 06:35:00|9122.2|9120.7|9118.8|9117.9|9122.9|9121.6|9118.7|9117.6|663
1595918400000|2020-07-28 06:40:00|9118.9|9118|9116.3|9115.4|9119.4|9118.3|9115.7|9114.6|655
1595918700000|2020-07-28 06:45:00|9116.4|9115.5|9117.7|9116.8|9119.3|9118.1|9115.8|9114.6|494
1595919000000|2020-07-28 06:50:00|9117.8|9116.9|9115.9|9115|9118.6|9117.5|9115.6|9114.5|489
1595919300000|2020-07-28 06:55:00|9115.8|9114.9|9116.6|9115.1|9116.6|9115.1|9113.9|9113|499
1595919600000|2020-07-28 07:00:00|9116.9|9115.4|9117|9116.1|9118.9|9117.9|9115.2|9114|733
1595919900000|2020-07-28 07:05:00|9117.1|9116.2|9116|9115.1|9119.1|9117.8|9115|9113.7|649
1595920200000|2020-07-28 07:10:00|9116.2|9115.3|9115.4|9113.9|9119|9117.7|9113.9|9112.7|712
1595920500000|2020-07-28 07:15:00|9115.3|9113.8|9114.1|9112.6|9116|9114.8|9113|9111.7|607
1595920800000|2020-07-28 07:20:00|9114.2|9112.7|9114.9|9113.4|9115.5|9114.3|9113.1|9112|714
1595921100000|2020-07-28 07:25:00|9114.6|9113.7|9117.3|9116.4|9118.7|9117.8|9112.3|9111.3|694
1595921400000|2020-07-28 07:30:00|9117.4|9116.5|9120|9119.1|9121.2|9120.1|9117|9115.7|861
1595921700000|2020-07-28 07:35:00|9119.9|9119|9121.6|9120.7|9124|9122.9|9117.2|9116.3|1025
1595922000000|2020-07-28 07:40:00|9121.4|9120.5|9119.1|9118.2|9123.8|9122.9|9119|9117.8|874
1595922300000|2020-07-28 07:45:00|9119.4|9117.9|9118.4|9116.9|9121.8|9120.7|9117.6|9116.4|692
1595922600000|2020-07-28 07:50:00|9118.3|9116.8|9118.1|9117.2|9118.9|9117.6|9115.5|9114.5|705
1595922900000|2020-07-28 07:55:00|9118.2|9117.3|9114.2|9112.7|9118.3|9117.3|9111.6|9110.7|833
1595923200000|2020-07-28 08:00:00|9113.6|9112.6|9111.1|9110.2|9115.1|9114|9111|9109.7|786
1595923500000|2020-07-28 08:05:00|9111|9110.1|9110.1|9109.2|9111.7|9110.6|9106.2|9104.7|870
1595923800000|2020-07-28 08:10:00|9110.2|9109.3|9106.2|9104.7|9110.5|9109.5|9106.1|9104.6|759
1595924100000|2020-07-28 08:15:00|9106.1|9104.6|9105.8|9104.9|9107.5|9106.3|9104.4|9103.3|637
1595924400000|2020-07-28 08:20:00|9106|9104.5|9109.4|9107.9|9109.7|9108.5|9105.4|9104.2|707
1595924700000|2020-07-28 08:25:00|9109|9108.1|9107.4|9106.5|9112.6|9111.4|9106.3|9105.1|697
1595925000000|2020-07-28 08:30:00|9107.3|9106.4|9108.8|9107.3|9110.4|9109.2|9106.7|9105.6|681
1595925300000|2020-07-28 08:35:00|9108.4|9107.5|9105.3|9104.4|9109.7|9108.6|9104.8|9103.7|699
1595925600000|2020-07-28 08:40:00|9105.4|9104.5|9107.4|9106.5|9108.4|9107.3|9104.1|9103.1|562
1595925900000|2020-07-28 08:45:00|9107.6|9106.1|9104.6|9103.7|9108|9106.8|9104.2|9103.3|663
1595926200000|2020-07-28 08:50:00|9104.8|9103.3|9101.8|9100.9|9105.1|9104|9101.4|9100.3|621
1595926500000|2020-07-28 08:55:00|9102.1|9100.6|9101.2|9099.7|9103.1|9101.8|9098.8|9097.5|817
1595926800000|2020-07-28 09:00:00|9101.1|9100.2|9100.5|9099|9101.4|9100.3|9096.7|9095.6|668
1595927100000|2020-07-28 09:05:00|9100.2|9099.3|9101.1|9100.2|9103.3|9102|9099.8|9098.7|574
1595927400000|2020-07-28 09:10:00|9101|9100.1|9096.8|9095.3|9101.3|9100.2|9096.1|9094.8|524
1595927700000|2020-07-28 09:15:00|9096.9|9095.4|9093.6|9092.7|9098.3|9097.1|9092.8|9091.7|557
1595928000000|2020-07-28 09:20:00|9093.5|9092.6|9096.2|9095.3|9097|9095.8|9093.4|9092.1|552
1595928300000|2020-07-28 09:25:00|9096.3|9095.4|9101.2|9099.7|9104.3|9103|9096.3|9095.4|607
1595928600000|2020-07-28 09:30:00|9101|9100.1|9099.3|9097.8|9102|9100.7|9097.4|9096.1|667
1595928900000|2020-07-28 09:35:00|9099.4|9097.9|9101.5|9100.6|9102|9100.9|9098.3|9097.1|543
1595929200000|2020-07-28 09:40:00|9101.6|9100.7|9106.8|9105.3|9106.8|9105.6|9100.8|9099.6|517
1595929500000|2020-07-28 09:45:00|9106.7|9105.2|9110.3|9109.4|9110.5|9109.4|9105.4|9104.2|601
1595929800000|2020-07-28 09:50:00|9110.4|9109.5|9110.8|9109.9|9112.9|9111.8|9109.7|9108.6|548
1595930100000|2020-07-28 09:55:00|9110.9|9110|9112.2|9110.7|9114.5|9113.6|9110.8|9109.7|553
1595930400000|2020-07-28 10:00:00|9111.9|9111|9109.2|9107.7|9112.3|9111|9107.8|9106.7|591
1595930700000|2020-07-28 10:05:00|9109.1|9107.6|9112.6|9111.1|9114.7|9113.7|9108.3|9107|658
1595931000000|2020-07-28 10:10:00|9112.9|9111.7|9115.2|9114.3|9115.8|9114.3|9111.3|9110.1|640
1595931300000|2020-07-28 10:15:00|9115.7|9114.2|9116.6|9115.1|9118.5|9117.5|9114.4|9113.5|604
1595931600000|2020-07-28 10:20:00|9116.3|9115.4|9110.9|9110|9117.2|9115.8|9110.8|9109.6|540
1595931900000|2020-07-28 10:25:00|9111|9110.1|9108.6|9107.1|9111.5|9110.2|9106.6|9105.6|610
1595932200000|2020-07-28 10:30:00|9108.4|9107.5|9108.9|9107.4|9110.8|9109.5|9107.8|9106.6|414
1595932500000|2020-07-28 10:35:00|9108.8|9107.3|9109|9108.1|9109.9|9108.7|9106.9|9105.7|477
1595932800000|2020-07-28 10:40:00|9109.1|9108.2|9109.4|9108.5|9110.5|9109.4|9106.8|9105.6|558
1595933100000|2020-07-28 10:45:00|9109.2|9108.3|9109|9107.5|9112.2|9111|9106.8|9105.8|578
1595933400000|2020-07-28 10:50:00|9109.1|9107.6|9111.4|9110.5|9111.8|9110.6|9108.3|9107.1|538
1595933700000|2020-07-28 10:55:00|9111.3|9110.4|9112.9|9112|9113.8|9112.7|9111.1|9110|436
1595934000000|2020-07-28 11:00:00|9113|9112.1|9111.6|9110.7|9113.4|9112.3|9110.2|9109|578
1595934300000|2020-07-28 11:05:00|9111.9|9110.4|9117|9115.5|9117|9116|9110.8|9109.7|554
1595934600000|2020-07-28 11:10:00|9116.6|9115.7|9114.8|9113.3|9119|9117.8|9114.6|9113.3|515
1595934900000|2020-07-28 11:15:00|9114.9|9113.4|9119|9118.1|9119.8|9118.7|9114|9112.8|616
1595935200000|2020-07-28 11:20:00|9118.8|9117.9|9114.3|9113.4|9119.9|9118.6|9113.5|9112.4|548
1595935500000|2020-07-28 11:25:00|9114.2|9113.3|9111.7|9110.2|9115.3|9114.1|9109.8|9108.6|567
1595935800000|2020-07-28 11:30:00|9111.6|9110.1|9106.4|9104.9|9112|9110.7|9105.5|9104.2|717
1595936100000|2020-07-28 11:35:00|9106.2|9104.7|9102.9|9101.4|9107.9|9106.4|9101.2|9099.9|862
1595936400000|2020-07-28 11:40:00|9103|9101.5|9103.1|9102.2|9106.5|9105.3|9102|9100.9|779
1595936700000|2020-07-28 11:45:00|9103.2|9102.3|9100|9098.5|9103.7|9102.6|9099.6|9098.2|996
1595937000000|2020-07-28 11:50:00|9099.6|9098.7|9100.2|9098.7|9100.8|9099.7|9098.3|9097.1|630
1595937300000|2020-07-28 11:55:00|9100.3|9098.8|9099.8|9098.3|9100.7|9099.5|9096.9|9095.7|861
1595937600000|2020-07-28 12:00:00|9099.1|9098.2|9099.4|9097.9|9102.8|9101.6|9098.7|9097.2|804
1595937900000|2020-07-28 12:05:00|9099.3|9097.8|9100.4|9099.5|9102.3|9101.1|9098.3|9097.2|702
1595938200000|2020-07-28 12:10:00|9100.2|9099.3|9097.6|9096.1|9102.1|9100.9|9096.9|9095.7|813
1595938500000|2020-07-28 12:15:00|9097.2|9095.7|9095.4|9094.5|9097.7|9096.4|9094.7|9093.7|597
1595938800000|2020-07-28 12:20:00|9095.7|9094.2|9096.5|9095.6|9098.8|9097.5|9095.6|9094.1|513
1595939100000|2020-07-28 12:25:00|9096.8|9095.3|9095.5|9094.6|9099.1|9097.9|9095.5|9094.4|653
1595939400000|2020-07-28 12:30:00|9095.8|9094.3|9098.5|9097.6|9099.3|9098.4|9093.9|9092.7|646
1595939700000|2020-07-28 12:35:00|9098.4|9097.5|9101.6|9100.1|9101.8|9100.7|9097.9|9096.7|501
1595940000000|2020-07-28 12:40:00|9101.3|9100.4|9101|9100.1|9103|9101.8|9099.5|9098.5|591
1595940300000|2020-07-28 12:45:00|9100.9|9100|9100.5|9099|9101.7|9100.8|9099.1|9097.9|504
1595940600000|2020-07-28 12:50:00|9100.4|9098.9|9101.5|9100|9102.4|9100.9|9099.4|9098.5|449
1595940900000|2020-07-28 12:55:00|9101.2|9100.3|9105.8|9104.3|9106.7|9105.7|9100.9|9099.8|611
1595941200000|2020-07-28 13:00:00|9105.7|9104.2|9106.8|9105.9|9112.5|9111.6|9105.3|9104|680
1595941500000|2020-07-28 13:05:00|9107.1|9106.2|9105.3|9104.4|9108.4|9107.3|9104.4|9103.2|705
1595941800000|2020-07-28 13:10:00|9105.2|9104.3|9106.7|9105.8|9108.8|9107.9|9105|9103.9|674
1595942100000|2020-07-28 13:15:00|9106.6|9105.7|9103|9102.1|9107|9105.7|9103|9101.8|572
1595942400000|2020-07-28 13:20:00|9103.1|9102.2|9099.9|9099|9103.6|9102.7|9099.4|9098.3|446
1595942700000|2020-07-28 13:25:00|9100|9099.1|9099.7|9098.8|9101.6|9100.4|9099.3|9098.2|629
1595943000000|2020-07-28 13:30:00|9099.6|9098.7|9096|9095.1|9103|9101.8|9096|9094.8|1155
1595943300000|2020-07-28 13:35:00|9095.8|9094.9|9097.5|9096|9099.4|9097.9|9095.6|9094.3|1019
1595943600000|2020-07-28 13:40:00|9097.6|9096.1|9094.7|9093.8|9098.5|9097.2|9094.4|9093.2|798
1595943900000|2020-07-28 13:45:00|9094.6|9093.7|9085.2|9083.7|9095|9093.7|9085|9083.7|934
1595944200000|2020-07-28 13:50:00|9085.3|9083.8|9083.9|9082.4|9086.8|9085.8|9079.7|9078.4|1125
1595944500000|2020-07-28 13:55:00|9083.8|9082.3|9082.6|9080.1|9084.5|9083|9080.4|9079.1|778
1595944800000|2020-07-28 14:00:00|9082.4|9080|9078.9|9078|9083|9080.7|9077.6|9076.2|865
1595945100000|2020-07-28 14:05:00|9078.8|9077.9|9077.5|9076|9080.6|9079.4|9076.7|9075.2|783
1595945400000|2020-07-28 14:10:00|9077.3|9075.8|9075|9074.1|9078.5|9077|9072.8|9071.6|857
1595945700000|2020-07-28 14:15:00|9075.2|9073.7|9076.1|9075.2|9077.5|9076.5|9074.5|9073.2|833
1595946000000|2020-07-28 14:20:00|9076|9075.1|9074.7|9073.8|9078.4|9077.2|9074.3|9073.2|795
1595946300000|2020-07-28 14:25:00|9074.8|9073.9|9070.8|9069.3|9075.7|9074.5|9069.9|9068.5|884
1595946600000|2020-07-28 14:30:00|9070.9|9069.4|9071.3|9070.4|9071.6|9070.4|9067.2|9066.1|880
1595946900000|2020-07-28 14:35:00|9071.6|9070.1|9070.4|9069.5|9072.9|9071.6|9068|9066.6|777
1595947200000|2020-07-28 14:40:00|9070.3|9069.4|9068.1|9067.2|9071.1|9069.9|9066.1|9064.8|755
1595947500000|2020-07-28 14:45:00|9068.3|9067.4|9065.7|9064.8|9069.2|9068.1|9063.2|9061.8|838
1595947800000|2020-07-28 14:50:00|9065.8|9064.9|9066.5|9065.6|9070.2|9068.8|9064.1|9062.9|924
1595948100000|2020-07-28 14:55:00|9066.8|9065.3|9060.5|9059.6|9068.1|9066.7|9060.1|9059|1236
1595948400000|2020-07-28 15:00:00|9060.7|9059.8|9062.5|9061.6|9063|9061.8|9059.1|9057.9|1020
1595948700000|2020-07-28 15:05:00|9062.4|9061.5|9060.7|9059.8|9063.1|9061.9|9058.7|9057.6|692
1595949000000|2020-07-28 15:10:00|9060.6|9059.7|9060.8|9059.3|9062.6|9061.5|9058.5|9057.1|658
1595949300000|2020-07-28 15:15:00|9060.9|9059.4|9059.6|9058.1|9062.1|9060.8|9059.1|9057.9|588
1595949600000|2020-07-28 15:20:00|9059.5|9058|9064|9063.1|9064.8|9063.6|9058.2|9056.9|617
1595949900000|2020-07-28 15:25:00|9064.1|9063.2|9063|9061.5|9065.5|9064.1|9062.2|9060.9|618
1595950200000|2020-07-28 15:30:00|9062.9|9061.4|9062.7|9061.2|9064|9062.7|9061.7|9060.4|587
1595950500000|2020-07-28 15:35:00|9062.9|9061.4|9062.3|9061.4|9063.2|9062|9058.3|9056.8|687
1595950800000|2020-07-28 15:40:00|9062.4|9061.5|9060.1|9059.2|9062.9|9061.6|9057.7|9056.6|633
1595951100000|2020-07-28 15:45:00|9060.7|9059.1|9065.2|9064.3|9065.6|9064.3|9060|9058.8|565
1595951400000|2020-07-28 15:50:00|9065.4|9063.9|9062.8|9061.9|9066|9064.8|9062.5|9061.3|556
1595951700000|2020-07-28 15:55:00|9062.7|9061.8|9061.1|9059.6|9064.4|9063.2|9060.3|9059.2|638
1595952000000|2020-07-28 16:00:00|9061.2|9059.7|9063|9062.1|9063.3|9062.2|9060.3|9059.2|560
1595952300000|2020-07-28 16:05:00|9062.9|9062|9062.5|9061.6|9064.6|9063.4|9061.5|9060.4|474
1595952600000|2020-07-28 16:10:00|9062.4|9061.5|9063.4|9062.5|9063.8|9062.7|9061.4|9060.3|495
1595952900000|2020-07-28 16:15:00|9063.3|9062.4|9067.3|9066.4|9067.8|9066.7|9061.7|9060.5|548
1595953200000|2020-07-28 16:20:00|9067.6|9066.1|9064.7|9063.8|9067.7|9066.3|9063.5|9062.6|530
1595953500000|2020-07-28 16:25:00|9065.1|9063.6|9064.1|9063.2|9066|9064.8|9063.3|9062.1|438
1595953800000|2020-07-28 16:30:00|9064.2|9063.3|9065.3|9064.4|9065.9|9064.8|9064.1|9063|445
1595954100000|2020-07-28 16:35:00|9065.4|9064.5|9063.3|9062.4|9065.4|9064.5|9062.9|9061.7|425
1595954400000|2020-07-28 16:40:00|9063|9062.1|9066.8|9065.9|9067.3|9066.1|9062.9|9061.8|416
1595954700000|2020-07-28 16:45:00|9066.7|9065.8|9065.5|9064|9067.2|9066.2|9064.3|9062.9|349
1595955000000|2020-07-28 16:50:00|9065.4|9063.9|9063.2|9062.3|9065.8|9064.7|9063.2|9062.1|503
1595955300000|2020-07-28 16:55:00|9063.3|9062.4|9063.8|9062.3|9064.8|9063.6|9062|9060.8|476
1595955600000|2020-07-28 17:00:00|9063.4|9062.5|9063.5|9062.6|9064.9|9063.8|9063.3|9062|379
1595955900000|2020-07-28 17:05:00|9063.6|9062.7|9061.4|9060.5|9064.1|9063.1|9061.3|9060.4|395
1595956200000|2020-07-28 17:10:00|9061.7|9060.2|9063.8|9062.9|9064.2|9063|9060.6|9059.6|480
1595956500000|2020-07-28 17:15:00|9063.9|9063|9065.8|9064.9|9068.3|9067|9063.1|9061.9|431
1595956800000|2020-07-28 17:20:00|9065.9|9065|9064.9|9064|9068|9067.1|9064.8|9063.7|477
1595957100000|2020-07-28 17:25:00|9064.8|9063.9|9064.5|9063.6|9065.9|9064.7|9062.6|9061.4|430
1595957400000|2020-07-28 17:30:00|9064.9|9063.4|9065.8|9064.9|9066.4|9065.4|9064.2|9063.1|357
1595957700000|2020-07-28 17:35:00|9065.7|9064.8|9064|9063.1|9066.3|9065|9063.9|9062.8|362
1595958000000|2020-07-28 17:40:00|9064.1|9063.2|9062.8|9061.9|9064.5|9063.3|9062.6|9061.4|329
1595958300000|2020-07-28 17:45:00|9063|9061.5|9062.8|9061.9|9063.7|9062.5|9061.9|9060.8|352
1595958600000|2020-07-28 17:50:00|9062.9|9062|9062.5|9061.6|9063|9062.1|9061.5|9060.4|292
1595958900000|2020-07-28 17:55:00|9062.6|9061.7|9060.2|9058.7|9063.7|9062.5|9059.8|9058.6|408
1595959200000|2020-07-28 18:00:00|9060.3|9058.8|9063.5|9062.6|9063.8|9062.6|9059.5|9058|456
1595959500000|2020-07-28 18:05:00|9063.4|9062.5|9059.3|9057.8|9063.6|9062.6|9058.8|9057.4|416
1595959800000|2020-07-28 18:10:00|9059.4|9057.9|9059|9057.5|9059.7|9058.5|9057.6|9056.2|493
1595960100000|2020-07-28 18:15:00|9058.9|9057.4|9058.4|9057.5|9060.1|9058.7|9058.2|9056.9|421
1595960400000|2020-07-28 18:20:00|9058.3|9057.4|9058.7|9057.2|9060.9|9059.8|9057.7|9056.5|421
1595960700000|2020-07-28 18:25:00|9058.8|9057.3|9059.9|9058.4|9060|9058.9|9057.3|9056.2|382
1595961000000|2020-07-28 18:30:00|9060|9058.5|9059.8|9058.3|9060.2|9058.9|9058.7|9057.5|374
1595961300000|2020-07-28 18:35:00|9059.9|9058.4|9058.1|9056.6|9059.9|9058.8|9057.7|9056.5|475
1595961600000|2020-07-28 18:40:00|9058.2|9056.7|9058.6|9057.7|9059.1|9057.9|9057.5|9056.2|410
1595961900000|2020-07-28 18:45:00|9058.7|9057.8|9057.1|9056.2|9058.8|9057.8|9056.8|9055.9|273
1595962200000|2020-07-28 18:50:00|9057|9056.1|9055.9|9055|9057.7|9056.5|9055.6|9054.4|320
1595962500000|2020-07-28 18:55:00|9056.1|9054.6|9057.2|9055.7|9057.4|9056.3|9055.3|9054.4|398
1595962800000|2020-07-28 19:00:00|9057.1|9055.6|9056.8|9055.3|9057.5|9056.2|9055.8|9054.5|531
1595963100000|2020-07-28 19:05:00|9056.7|9055.2|9057.7|9056.2|9058.2|9057|9055.9|9054.8|347
1595963400000|2020-07-28 19:10:00|9057.6|9056.1|9057.3|9055.8|9058.7|9057.5|9056.6|9055.3|341
1595963700000|2020-07-28 19:15:00|9057.2|9055.7|9055.6|9054.7|9058.1|9056.8|9055.6|9054.4|362
1595964000000|2020-07-28 19:20:00|9055.7|9054.8|9055.3|9054.4|9056.8|9055.7|9055|9053.8|311
1595964300000|2020-07-28 19:25:00|9055.4|9054.5|9056.6|9055.7|9056.8|9055.7|9054.2|9053.3|419
1595964600000|2020-07-28 19:30:00|9056.5|9055.6|9055.6|9054.7|9056.8|9055.7|9054.7|9053.6|476
1595964900000|2020-07-28 19:35:00|9056|9054.5|9055.2|9054.3|9056.4|9055.2|9055.1|9054.2|327
1595965200000|2020-07-28 19:40:00|9055.3|9054.4|9054.5|9053.6|9055.7|9054.8|9053.3|9052.4|404
1595965500000|2020-07-28 19:45:00|9054.4|9053.5|9056.8|9055.9|9057.4|9056.5|9054.2|9053.1|550
1595965800000|2020-07-28 19:50:00|9056.7|9055.8|9056.6|9055.7|9057.4|9056.4|9055.5|9054.6|536
1595966100000|2020-07-28 19:55:00|9056.5|9055.6|9058.5|9057.6|9058.9|9057.8|9055.5|9054.3|591
1595966400000|2020-07-28 20:00:00|9058.4|9057.5|9058.2|9056.7|9058.4|9057.5|9056.2|9055|325
1595966700000|2020-07-28 20:05:00|9057.9|9057|9059.6|9058.1|9059.7|9058.5|9057.2|9056.3|234
1595967000000|2020-07-28 20:10:00|9059.7|9058.2|9060.8|9059.9|9061.3|9060.1|9059.1|9057.9|271
1595967300000|2020-07-28 20:15:00|9060.7|9059.8|9061.6|9060.1|9062.5|9061.2|9060.3|9059.3|224
1595967600000|2020-07-28 20:20:00|9061.3|9060.4|9060.2|9058.7|9061.9|9060.5|9059.9|9058.6|157
1595967900000|2020-07-28 20:25:00|9060.1|9058.6|9062.6|9061.1|9063.1|9061.8|9059.5|9058.3|220
1595968200000|2020-07-28 20:30:00|9062.7|9061.2|9062.6|9061.1|9063.2|9062|9061.9|9060.6|140
1595968500000|2020-07-28 20:35:00|9062.4|9061.5|9065|9063.5|9065.3|9063.8|9062.3|9061.1|333
1595968800000|2020-07-28 20:40:00|9065.1|9063.6|9061.5|9060|9065.7|9064.6|9057|9055.5|323
1595969100000|2020-07-28 20:45:00|9061.4|9059.9|9061.7|9060.2|9062.1|9060.7|9060.9|9059.5|211
1595969400000|2020-07-28 20:50:00|9061.6|9060.1|9061.8|9060.3|9062.5|9061.1|9061|9059.7|200
1595969700000|2020-07-28 20:55:00|9061.9|9060.4|9061.2|9058.3|9064|9060.8|9060.6|9057.3|319
1595970000000|2020-07-28 21:00:00|9066.1|9055.2|9065.6|9053.6|9066.9|9055.2|9065.5|9053.5|47
1595970300000|2020-07-28 21:05:00|9067|9055|9065.8|9056.8|9068.2|9057.1|9063|9051|210
1595970600000|2020-07-28 21:10:00|9066.3|9056.5|9065.9|9056.7|9068.7|9058.3|9065.6|9054.6|213
1595970900000|2020-07-28 21:15:00|9065.5|9057.2|9065.5|9057.4|9066.3|9058.4|9065|9056.4|225
1595971200000|2020-07-28 21:20:00|9065.6|9057.3|9065.7|9053.7|9066.3|9058.6|9063.2|9051.2|230
1595971500000|2020-07-28 21:25:00|9065.8|9054.5|9064.1|9052.1|9066.5|9056.8|9061|9050.7|295
1595971800000|2020-07-28 21:30:00|9063.7|9051.7|9065.2|9055.1|9066.5|9055.9|9061.5|9051.7|384
1595972100000|2020-07-28 21:35:00|9065.3|9055.3|9065.3|9057.1|9066.9|9057.7|9064.3|9054.5|584
1595972400000|2020-07-28 21:40:00|9065.4|9057.2|9067.3|9060.8|9069|9060.8|9063.8|9054.9|517
1595972700000|2020-07-28 21:45:00|9067.2|9060.9|9067|9060.2|9067.7|9061.1|9065.9|9059.7|391
1595973000000|2020-07-28 21:50:00|9066.5|9060.3|9065.8|9061.1|9066.8|9061.3|9065.3|9059.4|404
1595973300000|2020-07-28 21:55:00|9065.6|9061|9066.2|9060.5|9066.9|9061.1|9065.6|9059.4|260
1595973600000|2020-07-28 22:00:00|9066|9060.3|9064|9061.5|9066.3|9062.3|9061.4|9058|658
1595973900000|2020-07-28 22:05:00|9063.9|9061.3|9063.6|9062.1|9064.8|9063.3|9063.1|9060.5|409
1595974200000|2020-07-28 22:10:00|9064.1|9061.8|9063|9061.5|9064.6|9062.5|9062.8|9060.9|276
1595974500000|2020-07-28 22:15:00|9063.5|9061.1|9063.5|9060.9|9063.5|9061.7|9062.1|9060.2|206
1595974800000|2020-07-28 22:20:00|9062.9|9061.2|9062.7|9060.4|9063.2|9061.5|9061.8|9060|194
1595975100000|2020-07-28 22:25:00|9062.8|9060.6|9064.5|9063|9064.8|9063|9061.8|9060.1|208
1595975400000|2020-07-28 22:30:00|9064.4|9062.9|9064.7|9062.2|9065.3|9063.3|9063.7|9061.8|329
1595975700000|2020-07-28 22:35:00|9064.8|9062.3|9065.7|9064.2|9066.9|9064.9|9063.6|9061.7|327
1595976000000|2020-07-28 22:40:00|9065.6|9064.1|9066.2|9064.7|9066.8|9064.9|9065.2|9063.3|200
1595976300000|2020-07-28 22:45:00|9065.8|9064.3|9065.4|9063.9|9066.4|9064.4|9065.1|9063.5|153
1595976600000|2020-07-28 22:50:00|9065.3|9063.8|9066.3|9064.8|9066.5|9064.9|9065.3|9063.2|185
1595976900000|2020-07-28 22:55:00|9066.4|9064.9|9066.9|9065.4|9067.4|9065.7|9066.1|9064.3|204
1595977200000|2020-07-28 23:00:00|9066.6|9065.1|9066.3|9064.8|9067|9065.5|9065.7|9064.2|196
1595977500000|2020-07-28 23:05:00|9066.2|9064.7|9066.7|9065.2|9067|9065.3|9065.2|9063.7|139
1595977800000|2020-07-28 23:10:00|9066.6|9065.1|9066.4|9064.9|9067|9065.5|9066.1|9064.6|111
1595978100000|2020-07-28 23:15:00|9066.3|9064.8|9068.7|9067.2|9068.9|9067.5|9066.2|9064.7|150
1595978400000|2020-07-28 23:20:00|9068.8|9067.3|9067.8|9066.3|9069.4|9067.9|9067.4|9065.9|241
1595978700000|2020-07-28 23:25:00|9067.7|9066.2|9068|9066.5|9068.2|9066.7|9067.5|9066|139
1595979000000|2020-07-28 23:30:00|9067.9|9066.4|9068.7|9067.2|9068.9|9067.4|9067.3|9065.8|143
1595979300000|2020-07-28 23:35:00|9068.8|9067.3|9069.2|9067.7|9069.6|9068.1|9068.6|9067.1|144
1595979600000|2020-07-28 23:40:00|9069.3|9067.8|9068.5|9067|9069.3|9067.8|9068|9066.7|123
1595979900000|2020-07-28 23:45:00|9068.6|9067.1|9068.6|9067.1|9069.9|9068.6|9068.4|9066.9|205
1595980200000|2020-07-28 23:50:00|9068.7|9067.2|9068.1|9066.6|9068.7|9067.2|9067.3|9065.9|234
1595980500000|2020-07-28 23:55:00|9068|9066.5|9068|9066.5|9068.4|9066.9|9067.5|9066|111
1595980800000|2020-07-29 00:00:00|9067.9|9066.4|9064.1|9062.6|9068.5|9067|9063.5|9062|371
1595981100000|2020-07-29 00:05:00|9063.8|9062.9|9063.6|9062.7|9064.3|9062.9|9062.2|9061|457
1595981400000|2020-07-29 00:10:00|9063.8|9062.3|9064.1|9062.6|9064.3|9063.1|9062.3|9060.8|476
1595981700000|2020-07-29 00:15:00|9064.2|9062.7|9063.7|9062.2|9065.2|9064.1|9062.3|9061|449
1595982000000|2020-07-29 00:20:00|9063.4|9062.5|9065.2|9063.7|9065.3|9063.8|9062.8|9061.5|278
1595982300000|2020-07-29 00:25:00|9065|9064.1|9067.5|9066|9067.6|9066.2|9064.7|9063.5|282
1595982600000|2020-07-29 00:30:00|9067.6|9066.1|9067|9065.5|9068.2|9066.7|9066.8|9065.3|260
1595982900000|2020-07-29 00:35:00|9067.1|9065.6|9066.2|9064.7|9067.5|9066.1|9065.5|9064.3|340
1595983200000|2020-07-29 00:40:00|9066.3|9064.8|9066|9064.5|9066.4|9064.9|9065.3|9063.8|267
1595983500000|2020-07-29 00:45:00|9065.9|9064.4|9066.9|9065.4|9067.4|9066|9065.4|9064|435
1595983800000|2020-07-29 00:50:00|9067|9065.5|9064.2|9062.7|9068.1|9066.7|9064|9062.5|417
1595984100000|2020-07-29 00:55:00|9064.3|9062.8|9067.2|9065.7|9067.2|9065.7|9063.5|9062|357
1595984400000|2020-07-29 01:00:00|9067.1|9065.6|9068.9|9067.4|9069|9067.5|9065.3|9063.9|421
1595984700000|2020-07-29 01:05:00|9068.8|9067.3|9068.9|9067.4|9069.1|9067.6|9067.9|9066.4|270
1595985000000|2020-07-29 01:10:00|9068.8|9067.3|9069.2|9067.7|9069.6|9068.1|9068.2|9066.7|290
1595985300000|2020-07-29 01:15:00|9069.3|9067.8|9070.3|9068.8|9071.4|9069.9|9068.6|9067.1|399
1595985600000|2020-07-29 01:20:00|9070.4|9068.9|9072.6|9071.1|9073|9071.5|9069.8|9068.3|363
1595985900000|2020-07-29 01:25:00|9072.7|9071.2|9071.3|9069.8|9073.1|9071.7|9070.8|9069.5|378
1595986200000|2020-07-29 01:30:00|9071.4|9069.9|9072.6|9071.1|9072.9|9071.7|9071.2|9069.7|462
1595986500000|2020-07-29 01:35:00|9072.8|9071.3|9073.7|9072.2|9074.6|9073.1|9072.1|9070.8|388
1595986800000|2020-07-29 01:40:00|9073.6|9072.1|9072.7|9071.2|9074.9|9073.6|9072.1|9070.6|326
1595987100000|2020-07-29 01:45:00|9072.6|9071.1|9071.9|9071|9073|9071.6|9071.4|9070|451
1595987400000|2020-07-29 01:50:00|9072.4|9070.9|9073.8|9072.3|9074.1|9072.6|9072.4|9070.9|318
1595987700000|2020-07-29 01:55:00|9073.9|9072.4|9073.4|9071.9|9074.3|9072.8|9072.9|9071.6|328
1595988000000|2020-07-29 02:00:00|9073.5|9072|9072.5|9071|9073.9|9072.5|9072.1|9070.8|509
1595988300000|2020-07-29 02:05:00|9072.4|9070.9|9072.1|9070.6|9073.6|9072.2|9071.5|9070.3|455
1595988600000|2020-07-29 02:10:00|9072.2|9070.7|9072.4|9070.9|9073|9071.5|9071.3|9070.1|311
1595988900000|2020-07-29 02:15:00|9072.3|9070.8|9073.7|9072.2|9073.9|9072.4|9072.1|9070.6|248
1595989200000|2020-07-29 02:20:00|9073.6|9072.1|9074.2|9072.7|9075|9073.6|9072.9|9071.7|245
1595989500000|2020-07-29 02:25:00|9074.1|9072.6|9074.8|9073.3|9074.9|9073.7|9073.2|9072|283
1595989800000|2020-07-29 02:30:00|9074.6|9073.7|9075.7|9074.2|9076.1|9074.8|9074.4|9073|362
1595990100000|2020-07-29 02:35:00|9075.3|9073.8|9076.4|9074.9|9077.4|9076.1|9074.9|9073.6|439
1595990400000|2020-07-29 02:40:00|9076.5|9075|9076.5|9075|9077.5|9076|9075.9|9074.6|383
1595990700000|2020-07-29 02:45:00|9076.7|9075.2|9076.6|9075.1|9078.1|9076.6|9075.5|9074.3|430
1595991000000|2020-07-29 02:50:00|9076.7|9075.2|9076.2|9074.7|9076.7|9075.3|9074.2|9073.3|345
1595991300000|2020-07-29 02:55:00|9076.3|9074.8|9075.9|9074.4|9076.7|9075.6|9074.8|9073.3|360
1595991600000|2020-07-29 03:00:00|9075.8|9074.3|9074.8|9073.9|9076.7|9075.4|9074.6|9073.4|333
1595991900000|2020-07-29 03:05:00|9075.2|9073.7|9073.7|9072.8|9076|9074.9|9073.5|9072.4|254
1595992200000|2020-07-29 03:10:00|9074.2|9072.7|9073.5|9072|9074.4|9073.2|9072.5|9071.4|390
1595992500000|2020-07-29 03:15:00|9073.2|9072.3|9072.6|9071.1|9074.2|9072.9|9072.2|9070.8|421
1595992800000|2020-07-29 03:20:00|9072.7|9071.2|9072.5|9071|9072.9|9071.7|9071.3|9070|262
1595993100000|2020-07-29 03:25:00|9072.3|9070.8|9072.6|9071.1|9072.7|9071.2|9071.2|9069.8|354
1595993400000|2020-07-29 03:30:00|9072.4|9070.9|9072.5|9071|9072.8|9071.5|9071.4|9070|303
1595993700000|2020-07-29 03:35:00|9072.2|9071.3|9073.3|9071.8|9073.6|9072.4|9071.2|9070.3|240
1595994000000|2020-07-29 03:40:00|9073.4|9071.9|9070.1|9069.2|9073.7|9072.2|9070.1|9068.8|498
1595994300000|2020-07-29 03:45:00|9070|9069.1|9068.9|9067.4|9071.6|9070.4|9068.6|9067.3|398
1595994600000|2020-07-29 03:50:00|9069|9067.5|9076.2|9074.7|9077.9|9076.4|9068.1|9066.6|512
1595994900000|2020-07-29 03:55:00|9076.3|9074.8|9076.6|9075.7|9079|9077.6|9074.6|9073.1|664
1595995200000|2020-07-29 04:00:00|9076.5|9075.6|9074.1|9072.6|9078.1|9076.6|9073.2|9071.9|514
1595995500000|2020-07-29 04:05:00|9074.2|9072.7|9078|9076.5|9078.2|9076.9|9074.2|9072.7|333
1595995800000|2020-07-29 04:10:00|9078.1|9076.6|9078|9076.5|9078.1|9076.9|9076.2|9075|241
1595996100000|2020-07-29 04:15:00|9077.7|9076.8|9077.3|9075.8|9078.4|9077.1|9076.6|9075.3|285
1595996400000|2020-07-29 04:20:00|9077|9076.1|9077.7|9076.2|9078|9076.5|9076.9|9075.7|160
1595996700000|2020-07-29 04:25:00|9077.8|9076.3|9080.2|9078.7|9080.3|9079.1|9077.7|9076.2|247
1595997000000|2020-07-29 04:30:00|9080.3|9078.8|9080.2|9078.7|9080.4|9079.1|9078.9|9077.5|278
1595997300000|2020-07-29 04:35:00|9080.3|9078.8|9079.9|9078.4|9080.9|9079.4|9079.2|9077.9|296
1595997600000|2020-07-29 04:40:00|9079.8|9078.3|9079.1|9077.6|9080.1|9078.6|9078.9|9077.4|248
1595997900000|2020-07-29 04:45:00|9079.2|9077.7|9079|9077.5|9079.8|9078.3|9078.2|9076.7|340
1595998200000|2020-07-29 04:50:00|9078.7|9077.8|9078.6|9077.7|9079.4|9078.2|9077.6|9076.5|272
1595998500000|2020-07-29 04:55:00|9078.7|9077.8|9080.6|9079.1|9080.9|9079.6|9078.5|9077.2|372
1595998800000|2020-07-29 05:00:00|9080.5|9079|9079|9077.5|9080.5|9079.1|9077.9|9076.8|317
1595999100000|2020-07-29 05:05:00|9078.9|9077.4|9077.7|9076.8|9079.5|9078.4|9077.6|9076.4|284
1595999400000|2020-07-29 05:10:00|9077.6|9076.7|9077.8|9076.3|9079.6|9078.2|9077.6|9076.2|299
1595999700000|2020-07-29 05:15:00|9077.9|9076.4|9079.6|9078.1|9079.7|9078.4|9077.4|9075.9|277
1596000000000|2020-07-29 05:20:00|9079.5|9078|9079.9|9079|9080.1|9079.1|9078|9076.6|413
1596000300000|2020-07-29 05:25:00|9079.8|9078.9|9079.5|9078|9080.1|9079|9077.9|9076.8|284
1596000600000|2020-07-29 05:30:00|9079.6|9078.1|9078|9076.5|9079.7|9078.4|9077.4|9076.2|254
1596000900000|2020-07-29 05:35:00|9077.9|9076.4|9079.4|9077.9|9079.8|9078.3|9077.4|9076.1|276
1596001200000|2020-07-29 05:40:00|9079.5|9078|9078.9|9077.4|9079.9|9078.4|9078.5|9077|206
1596001500000|2020-07-29 05:45:00|9078.8|9077.3|9078.4|9076.9|9079.5|9078.3|9078.2|9076.8|199
1596001800000|2020-07-29 05:50:00|9078.3|9076.8|9079.7|9078.2|9079.9|9078.6|9077.9|9076.4|230
1596002100000|2020-07-29 05:55:00|9079.8|9078.3|9081.9|9080.4|9082.2|9081.1|9079.5|9078.2|331
1596002400000|2020-07-29 06:00:00|9082|9080.5|9081.8|9080.3|9082.8|9081.3|9080.8|9079.3|365
1596002700000|2020-07-29 06:05:00|9081.5|9080|9081|9080.1|9082.3|9081|9080.3|9079.2|522
1596003000000|2020-07-29 06:10:00|9081.2|9080.3|9081.3|9079.8|9082.2|9081.1|9079.3|9078.2|467
1596003300000|2020-07-29 06:15:00|9081.2|9079.7|9080.3|9078.8|9081.5|9080.3|9078.4|9077.1|478
1596003600000|2020-07-29 06:20:00|9080.1|9078.6|9079.8|9078.3|9080.3|9079|9078.2|9077.3|393
1596003900000|2020-07-29 06:25:00|9079.9|9078.4|9080.2|9078.7|9080.6|9079.4|9078.5|9077.4|387
1596004200000|2020-07-29 06:30:00|9080.3|9078.8|9084|9083.1|9084.2|9083.1|9079.9|9078.7|473
1596004500000|2020-07-29 06:35:00|9083.9|9083|9084.5|9083.6|9086.1|9084.8|9083.3|9082.2|461
1596004800000|2020-07-29 06:40:00|9084.6|9083.7|9085.1|9083.6|9085.8|9084.6|9083|9082.1|443
1596005100000|2020-07-29 06:45:00|9084.9|9083.4|9086.9|9085.4|9087.3|9086.3|9083.8|9082.6|465
1596005400000|2020-07-29 06:50:00|9087|9085.5|9087.4|9086.5|9087.8|9086.9|9085.6|9084.7|325
1596005700000|2020-07-29 06:55:00|9087.3|9086.4|9082.1|9081.2|9088.1|9086.9|9082.1|9080.7|458
1596006000000|2020-07-29 07:00:00|9082.4|9081.5|9077.2|9076.3|9083.7|9082.8|9077.1|9075.9|801
1596006300000|2020-07-29 07:05:00|9077.4|9076.5|9077.8|9076.9|9080.3|9079.4|9077.3|9076.1|584
1596006600000|2020-07-29 07:10:00|9077.6|9076.7|9078.8|9077.9|9079|9078.1|9076.3|9075.4|562
1596006900000|2020-07-29 07:15:00|9078.7|9077.8|9082.8|9081.3|9086.1|9084.6|9076.1|9074.9|739
1596007200000|2020-07-29 07:20:00|9082.9|9081.4|9080.8|9079.9|9083.6|9082.4|9080|9079.1|597
1596007500000|2020-07-29 07:25:00|9080.9|9080|9083.2|9082.3|9083.9|9082.8|9077.7|9076.6|637
1596007800000|2020-07-29 07:30:00|9083.3|9082.4|9084.9|9084|9085.6|9084.3|9082.8|9081.6|507
1596008100000|2020-07-29 07:35:00|9084.8|9083.9|9077.8|9076.9|9085.5|9084.3|9076.6|9075.6|730
1596008400000|2020-07-29 07:40:00|9077.7|9076.8|9075.2|9073.7|9078.9|9077.6|9072.4|9071.3|1001
1596008700000|2020-07-29 07:45:00|9075.1|9073.6|9072.4|9070.9|9075.9|9074.7|9071.9|9070.8|751
1596009000000|2020-07-29 07:50:00|9072.3|9071.4|9068.7|9067.8|9073.4|9072.4|9067|9065.8|815
1596009300000|2020-07-29 07:55:00|9068.9|9067.4|9070.3|9069.4|9071.2|9070.3|9065.8|9064.9|713
1596009600000|2020-07-29 08:00:00|9070.5|9069.6|9069.4|9067.9|9071.9|9071|9069.1|9067.8|586
1596009900000|2020-07-29 08:05:00|9069.1|9068.2|9071.2|9070.3|9071.9|9070.8|9067.6|9066.4|549
1596010200000|2020-07-29 08:10:00|9071.1|9070.2|9069.2|9068.3|9072|9071.1|9068.2|9067.3|518
1596010500000|2020-07-29 08:15:00|9069.3|9068.4|9069.7|9068.8|9071.5|9070.4|9067.5|9066.5|564
1596010800000|2020-07-29 08:20:00|9069.8|9068.9|9067.6|9066.7|9071.4|9070.5|9067.6|9066.7|487
1596011100000|2020-07-29 08:25:00|9067.7|9066.8|9069.1|9067.6|9069.3|9068.3|9066.9|9065.8|466
1596011400000|2020-07-29 08:30:00|9069.2|9067.7|9066.7|9065.8|9069.6|9068.2|9064.7|9063.7|578
1596011700000|2020-07-29 08:35:00|9066.8|9065.3|9067.2|9065.7|9067.4|9066.5|9064.6|9063.3|644
1596012000000|2020-07-29 08:40:00|9067.1|9065.6|9064.7|9063.8|9067.2|9066|9063.1|9061.9|470
1596012300000|2020-07-29 08:45:00|9064.6|9063.7|9063.9|9063|9068.2|9067|9063.6|9062.5|476
1596012600000|2020-07-29 08:50:00|9064.2|9063.3|9063.6|9062.1|9065.6|9064.4|9062.9|9061.9|647
1596012900000|2020-07-29 08:55:00|9063.7|9062.2|9062.8|9061.9|9064.6|9063.4|9062.8|9061.6|574
1596013200000|2020-07-29 09:00:00|9062.7|9061.8|9059|9058.1|9063|9061.9|9058.3|9057.2|508
1596013500000|2020-07-29 09:05:00|9059.2|9058.3|9062|9060.5|9062.4|9061.5|9058.6|9057.4|483
1596013800000|2020-07-29 09:10:00|9061.8|9060.9|9061.9|9061|9064.1|9063|9060.7|9059.6|465
1596014100000|2020-07-29 09:15:00|9062.1|9061.2|9061.8|9060.3|9062.6|9061.3|9060.1|9059|489
1596014400000|2020-07-29 09:20:00|9061.5|9060.6|9058|9057.1|9061.6|9060.6|9057.2|9056.1|484
1596014700000|2020-07-29 09:25:00|9058.1|9057.2|9059.2|9058.3|9059.8|9058.6|9057|9055.7|451
1596015000000|2020-07-29 09:30:00|9059.1|9058.2|9058.8|9057.9|9060.8|9059.7|9058.2|9057.3|560
1596015300000|2020-07-29 09:35:00|9058.9|9058|9059.5|9058.6|9061|9059.7|9058.2|9057.1|463
1596015600000|2020-07-29 09:40:00|9059.3|9058.4|9059.7|9058.8|9060.1|9058.9|9057.1|9056.2|469
1596015900000|2020-07-29 09:45:00|9059.6|9058.7|9061|9060.1|9061.7|9060.5|9059.2|9058.2|435
1596016200000|2020-07-29 09:50:00|9060.9|9060|9058.8|9057.3|9061.2|9060.3|9058.2|9057|501
1596016500000|2020-07-29 09:55:00|9058.7|9057.2|9059.3|9057.8|9060.2|9059.1|9057.3|9056.2|471
1596016800000|2020-07-29 10:00:00|9059.1|9058.2|9058.7|9057.8|9059.8|9058.7|9057|9055.9|593
1596017100000|2020-07-29 10:05:00|9058.8|9057.9|9057.8|9056.9|9060|9059|9057.8|9056.9|473
1596017400000|2020-07-29 10:10:00|9057.7|9056.8|9060|9058.5|9060.7|9059.7|9055.1|9053.9|601
1596017700000|2020-07-29 10:15:00|9059.7|9058.8|9056.9|9056|9060.5|9059.3|9056.8|9055.7|560
1596018000000|2020-07-29 10:20:00|9057|9056.1|9056.6|9055.7|9059.2|9057.9|9056.4|9055.2|436
1596018300000|2020-07-29 10:25:00|9056.7|9055.8|9059.2|9057.7|9062.3|9061|9056.7|9055.7|426
1596018600000|2020-07-29 10:30:00|9058.9|9058|9063.2|9062.3|9064.3|9063.2|9058.8|9057.6|524
1596018900000|2020-07-29 10:35:00|9063.6|9062.1|9063.1|9062.2|9064.2|9063|9062.4|9061.3|404
1596019200000|2020-07-29 10:40:00|9063|9062.1|9057.4|9056.5|9063.9|9062.8|9056.7|9055.6|504
1596019500000|2020-07-29 10:45:00|9057.5|9056.6|9059.3|9057.8|9059.5|9058.4|9056.2|9055.1|711
1596019800000|2020-07-29 10:50:00|9059.4|9057.9|9056.2|9054.7|9060.8|9059.6|9055.9|9054.7|411
1596020100000|2020-07-29 10:55:00|9056.1|9055.2|9060.9|9060|9061.4|9060.5|9053.9|9053|571
1596020400000|2020-07-29 11:00:00|9061|9060.1|9054.4|9053.5|9061.2|9060.1|9054.3|9053.2|598
1596020700000|2020-07-29 11:05:00|9054.3|9053.4|9050|9049.1|9054.6|9053.4|9048.2|9047.2|576
1596021000000|2020-07-29 11:10:00|9050.2|9048.7|9049.9|9049|9050.2|9049.2|9046.5|9045.4|541
1596021300000|2020-07-29 11:15:00|9050.1|9049.2|9050.7|9049.8|9053.6|9052.4|9050|9048.8|489
1596021600000|2020-07-29 11:20:00|9051|9049.5|9046.2|9045.3|9051|9049.5|9045.9|9044.7|480
1596021900000|2020-07-29 11:25:00|9046.3|9045.4|9047.2|9046.3|9047.4|9046.5|9044.9|9043.9|466
1596022200000|2020-07-29 11:30:00|9047.3|9046.4|9047|9046.1|9049.4|9048.5|9046.8|9045.9|534
1596022500000|2020-07-29 11:35:00|9047.1|9046.2|9048.3|9047.4|9049.5|9048.6|9045.2|9044.3|524
1596022800000|2020-07-29 11:40:00|9048.2|9047.3|9046.2|9045.3|9048.6|9047.7|9044.8|9043.9|502
1596023100000|2020-07-29 11:45:00|9046.3|9045.4|9047.8|9046.9|9050.5|9049.4|9045.4|9044.3|528
1596023400000|2020-07-29 11:50:00|9047.7|9046.8|9046.8|9045.9|9049.1|9048.2|9046.8|9045.9|361
1596023700000|2020-07-29 11:55:00|9046.9|9046|9042.7|9041.8|9046.9|9046|9041.5|9040.4|781
1596024000000|2020-07-29 12:00:00|9042.6|9041.7|9042.9|9042|9044.6|9043.7|9039.4|9038.2|727
1596024300000|2020-07-29 12:05:00|9042.8|9041.9|9044.3|9043.4|9046.4|9045.4|9042.7|9041.7|559
1596024600000|2020-07-29 12:10:00|9044.2|9043.3|9038.9|9038|9045.7|9044.2|9038.4|9037.5|626
1596024900000|2020-07-29 12:15:00|9038.6|9037.7|9041.2|9040.3|9041.5|9040.5|9035.7|9034.6|641
1596025200000|2020-07-29 12:20:00|9041.3|9040.4|9040|9038.5|9041.9|9041|9038.8|9037.6|577
1596025500000|2020-07-29 12:25:00|9039.9|9038.4|9042.1|9040.6|9042.9|9041.4|9038|9036.8|563
1596025800000|2020-07-29 12:30:00|9042.2|9040.7|9043.6|9042.1|9045.7|9044.4|9041.8|9040.5|563
1596026100000|2020-07-29 12:35:00|9043.7|9042.8|9045|9044.1|9047.4|9046.3|9042.2|9041.3|613
1596026400000|2020-07-29 12:40:00|9045.1|9044.2|9046.8|9045.3|9047.8|9046.6|9043.8|9042.8|554
1596026700000|2020-07-29 12:45:00|9046.7|9045.2|9045.3|9043.8|9046.9|9045.6|9040.8|9039.6|662
1596027000000|2020-07-29 12:50:00|9045.4|9043.9|9045.4|9043.9|9046.8|9045.5|9043.4|9042.4|565
1596027300000|2020-07-29 12:55:00|9045.3|9043.8|9048.3|9047.4|9048.5|9047.4|9044.8|9043.7|594
1596027600000|2020-07-29 13:00:00|9048.4|9047.5|9049.4|9048.5|9049.8|9048.6|9047|9045.8|541
1596027900000|2020-07-29 13:05:00|9049.5|9048.6|9052.4|9051.5|9052.6|9051.6|9049.4|9048.2|594
1596028200000|2020-07-29 13:10:00|9052.2|9051.3|9055.2|9053.7|9055.5|9054.4|9050.9|9049.7|475
1596028500000|2020-07-29 13:15:00|9055.1|9053.6|9049.9|9048.4|9055.3|9054.1|9049.4|9048.4|551
1596028800000|2020-07-29 13:20:00|9050|9048.5|9049.8|9048.9|9051.9|9050.7|9049.2|9048.1|516
1596029100000|2020-07-29 13:25:00|9049.7|9048.8|9051.2|9050.3|9052.1|9050.9|9049.5|9048.3|487
1596029400000|2020-07-29 13:30:00|9051.3|9050.4|9051.3|9050.4|9054|9052.9|9049.8|9048.7|869
1596029700000|2020-07-29 13:35:00|9051.5|9050|9056.5|9055.6|9057|9056.1|9050.7|9049.3|693
1596030000000|2020-07-29 13:40:00|9056.6|9055.7|9057.2|9056.3|9058.9|9058|9053.9|9052.6|863
1596030300000|2020-07-29 13:45:00|9057.1|9056.2|9059.6|9058.7|9061.6|9060.5|9056|9054.8|879
1596030600000|2020-07-29 13:50:00|9059.5|9058.6|9060|9059.1|9062.7|9061.8|9058.5|9057.1|729
1596030900000|2020-07-29 13:55:00|9060.1|9059.2|9053.6|9052.1|9062|9061.1|9053|9051.8|745
1596031200000|2020-07-29 14:00:00|9053.4|9051.9|9055|9053.5|9056.5|9055.6|9053.3|9051.9|776
1596031500000|2020-07-29 14:05:00|9054.9|9053.4|9053.9|9053|9056.7|9055.6|9052.4|9051.5|737
1596031800000|2020-07-29 14:10:00|9053.8|9052.9|9053.8|9052.3|9057|9055.5|9052.5|9051.5|634
1596032100000|2020-07-29 14:15:00|9053.9|9052.4|9054|9053.1|9055.5|9054.4|9052.8|9051.7|637
1596032400000|2020-07-29 14:20:00|9054.1|9053.2|9056.6|9055.7|9057.9|9056.8|9053.4|9052.4|595
1596032700000|2020-07-29 14:25:00|9056.7|9055.8|9058.6|9057.7|9060.5|9059.3|9056.5|9055.2|625
1596033000000|2020-07-29 14:30:00|9058.5|9057.6|9061.9|9061|9062.6|9061.4|9057.9|9056.7|704
1596033300000|2020-07-29 14:35:00|9062|9061.1|9061.9|9061|9063.1|9062.2|9060.3|9059.3|666
1596033600000|2020-07-29 14:40:00|9061.8|9060.9|9067.5|9066|9068.3|9067.3|9061.8|9060.9|736
1596033900000|2020-07-29 14:45:00|9067.3|9065.8|9076|9075.1|9076.7|9075.8|9066.6|9065.7|841
1596034200000|2020-07-29 14:50:00|9076.1|9075.2|9082|9081.1|9085.9|9084.6|9075.8|9074.7|861
1596034500000|2020-07-29 14:55:00|9082.4|9080.9|9081.4|9080.5|9085.7|9084.8|9077.9|9076.4|1062
1596034800000|2020-07-29 15:00:00|9081.5|9080.6|9081.9|9080.4|9087.4|9086.5|9080|9078.9|902
1596035100000|2020-07-29 15:05:00|9081.8|9080.3|9077.6|9076.7|9083.7|9082.6|9077.1|9076.2|657
1596035400000|2020-07-29 15:10:00|9077.5|9076.6|9074.3|9073.4|9078.3|9077.3|9072.1|9071.2|560
1596035700000|2020-07-29 15:15:00|9074.2|9073.3|9076.1|9075.2|9077.3|9076.4|9072|9070.8|592
1596036000000|2020-07-29 15:20:00|9076.2|9075.3|9075|9074.1|9078.3|9077.4|9074.7|9073.6|576
1596036300000|2020-07-29 15:25:00|9075.1|9074.2|9073.5|9072.6|9075.1|9074.2|9072.4|9071.2|531
1596036600000|2020-07-29 15:30:00|9073.7|9072.8|9072.6|9071.7|9074.1|9073.2|9071.8|9070.8|538
1596036900000|2020-07-29 15:35:00|9072.5|9071.6|9073.3|9072.4|9073.7|9072.7|9072|9070.9|407
1596037200000|2020-07-29 15:40:00|9073.8|9072.3|9074.5|9073.6|9076.1|9074.9|9073.2|9072.3|516
1596037500000|2020-07-29 15:45:00|9074.4|9073.5|9073.4|9072.5|9075.3|9074.4|9072.8|9071.5|478
1596037800000|2020-07-29 15:50:00|9073.5|9072.6|9072.6|9071.7|9073.7|9072.7|9071.8|9070.7|405
1596038100000|2020-07-29 15:55:00|9072.5|9071.6|9072.3|9071.4|9072.7|9071.8|9070|9068.9|588
1596038400000|2020-07-29 16:00:00|9072.2|9071.3|9072.9|9072|9074.1|9073.2|9071|9070.1|586
1596038700000|2020-07-29 16:05:00|9073|9072.1|9076.4|9075.5|9076.7|9075.8|9071.7|9070.6|450
1596039000000|2020-07-29 16:10:00|9076.5|9075.6|9076.8|9075.9|9078.3|9077.4|9076.1|9074.9|561
1596039300000|2020-07-29 16:15:00|9076.7|9075.8|9076|9075.1|9076.8|9075.9|9074.9|9073.8|458
1596039600000|2020-07-29 16:20:00|9076.1|9075.2|9075.5|9074.6|9076.5|9075.5|9074.5|9073.2|414
1596039900000|2020-07-29 16:25:00|9075.4|9074.5|9078.7|9077.8|9078.9|9078|9075.4|9074.5|437
1596040200000|2020-07-29 16:30:00|9078.8|9077.9|9079.9|9079|9080.4|9079.5|9078|9077.1|404
1596040500000|2020-07-29 16:35:00|9079.8|9078.9|9078.2|9077.3|9081.1|9080.2|9077.5|9076.6|434
1596040800000|2020-07-29 16:40:00|9078.3|9077.4|9075.2|9074.3|9078.5|9077.5|9074.5|9073.6|407
1596041100000|2020-07-29 16:45:00|9075.3|9074.4|9077|9076.1|9078.5|9077.5|9075.2|9074.3|399
1596041400000|2020-07-29 16:50:00|9076.9|9076|9077.1|9076.2|9077.6|9076.7|9076|9075|341
1596041700000|2020-07-29 16:55:00|9077|9076.1|9076|9074.5|9077.3|9076.4|9074.2|9072.7|479
1596042000000|2020-07-29 17:00:00|9075.9|9074.4|9077.1|9076.2|9077.2|9076.3|9074.8|9073.3|413
1596042300000|2020-07-29 17:05:00|9077.2|9076.3|9075|9074.1|9077.9|9077|9074.7|9073.6|313
1596042600000|2020-07-29 17:10:00|9075.1|9074.2|9073.7|9072.8|9075.2|9074.3|9072.9|9072|379
1596042900000|2020-07-29 17:15:00|9073.8|9072.9|9074.8|9073.9|9075.1|9074.2|9072.8|9071.9|430
1596043200000|2020-07-29 17:20:00|9074.7|9073.8|9075|9074.1|9076.7|9075.7|9074.3|9073.4|422
1596043500000|2020-07-29 17:25:00|9074.7|9073.8|9073.4|9072.5|9075.7|9074.8|9072.6|9071.7|406
1596043800000|2020-07-29 17:30:00|9073.9|9072.4|9072.9|9072|9074.7|9073.6|9072.1|9071.1|377
1596044100000|2020-07-29 17:35:00|9072.8|9071.9|9070.9|9070|9072.9|9072|9070.3|9069.4|446
1596044400000|2020-07-29 17:40:00|9071.1|9070.2|9076.6|9075.7|9077.2|9076|9070.6|9069.7|752
1596044700000|2020-07-29 17:45:00|9076.7|9075.8|9074.9|9074|9077.4|9076.5|9072.7|9071.7|583
1596045000000|2020-07-29 17:50:00|9074.8|9073.9|9075.2|9074.3|9077.4|9075.9|9074.6|9073.7|605
1596045300000|2020-07-29 17:55:00|9075.1|9074.2|9077.4|9069.6|9078.9|9075.7|9074.2|9068.8|718
1596045600000|2020-07-29 18:00:00|9077.6|9069.3|9074.7|9073.2|9082.2|9077.3|9070.6|9069.1|1356
1596045900000|2020-07-29 18:05:00|9074.6|9073.1|9074.1|9072.6|9077.5|9076|9072.3|9070.8|936
1596046200000|2020-07-29 18:10:00|9073.9|9072.4|9072.7|9071.2|9074.2|9073.2|9070|9068.9|899
1596046500000|2020-07-29 18:15:00|9072.6|9071.1|9070.8|9069.9|9073.9|9072.7|9069.3|9068.1|992
1596046800000|2020-07-29 18:20:00|9070.7|9069.8|9070.9|9069.4|9071.9|9070.8|9069.7|9068.6|686
1596047100000|2020-07-29 18:25:00|9070.8|9069.3|9070.5|9069|9071.7|9070.8|9069.3|9068.2|667
1596047400000|2020-07-29 18:30:00|9070.3|9069.4|9068.2|9066.7|9071.2|9070.3|9067.3|9066.3|867
1596047700000|2020-07-29 18:35:00|9068.3|9066.8|9067.8|9066.3|9068.8|9067.7|9065.3|9064.1|943
1596048000000|2020-07-29 18:40:00|9067.7|9066.2|9072|9070.5|9074.3|9073|9067.5|9066.2|1050
1596048300000|2020-07-29 18:45:00|9071.9|9070.4|9073.5|9072|9075.2|9073.9|9069.7|9068.5|1013
1596048600000|2020-07-29 18:50:00|9073.4|9071.9|9074.2|9073.3|9076.3|9075.2|9071.6|9070.3|1046
1596048900000|2020-07-29 18:55:00|9074.7|9073.2|9077|9075.5|9078.3|9076.8|9071.2|9067|1277
1596049200000|2020-07-29 19:00:00|9076.8|9075.3|9079.9|9078.4|9080.8|9079.3|9075.4|9073.9|1259
1596049500000|2020-07-29 19:05:00|9080|9078.5|9080.4|9078.9|9081.6|9080.3|9077.5|9076|1046
1596049800000|2020-07-29 19:10:00|9080.5|9079|9074|9072.5|9080.7|9079.4|9073.1|9071.6|1086
1596050100000|2020-07-29 19:15:00|9073.9|9072.4|9071.8|9070.3|9075.7|9074.2|9071.5|9070|898
1596050400000|2020-07-29 19:20:00|9071.9|9070.4|9071.5|9070|9073.7|9072.5|9067.8|9066.3|941
1596050700000|2020-07-29 19:25:00|9071.4|9069.9|9071.9|9070.4|9073.5|9072.1|9069.9|9068.5|863
1596051000000|2020-07-29 19:30:00|9071.8|9070.3|9068.5|9067|9072.6|9071.1|9067.9|9066.8|826
1596051300000|2020-07-29 19:35:00|9068.4|9067.5|9070.4|9069.5|9070.7|9069.5|9067.4|9066.2|716
1596051600000|2020-07-29 19:40:00|9070.3|9069.4|9073.1|9071.6|9074.4|9073.1|9069.7|9068.3|650
1596051900000|2020-07-29 19:45:00|9073|9072.1|9072.7|9071.8|9076.1|9075.2|9072.5|9071.2|739
1596052200000|2020-07-29 19:50:00|9073.4|9071.9|9071.5|9070|9074.1|9072.9|9070.9|9069.6|836
1596052500000|2020-07-29 19:55:00|9071.4|9069.9|9070.3|9068.8|9072.7|9071.3|9068.5|9067.2|586
1596052800000|2020-07-29 20:00:00|9070.4|9068.9|9071.1|9069.6|9072.2|9070.9|9070.1|9068.6|377
1596053100000|2020-07-29 20:05:00|9071|9069.5|9070.7|9069.2|9071.8|9070.3|9070.5|9069|310
1596053400000|2020-07-29 20:10:00|9070.6|9069.1|9072.3|9070.8|9072.4|9071|9069.8|9068.5|305
1596053700000|2020-07-29 20:15:00|9072.2|9070.7|9074.8|9073.3|9075.7|9074.2|9072|9070.5|223
1596054000000|2020-07-29 20:20:00|9074.9|9073.4|9076.5|9075|9077.1|9075.6|9074.7|9073.2|204
1596054300000|2020-07-29 20:25:00|9076.4|9074.9|9077.3|9075.8|9077.9|9076.4|9076.1|9074.6|215
1596054600000|2020-07-29 20:30:00|9077.4|9075.9|9075.6|9074.7|9077.7|9076.4|9075.6|9074.1|165
1596054900000|2020-07-29 20:35:00|9075.7|9074.8|9075.5|9074|9077.4|9076.2|9074.9|9073.5|254
1596055200000|2020-07-29 20:40:00|9075.4|9073.9|9076.5|9075|9076.6|9075.4|9074.3|9072.8|282
1596055500000|2020-07-29 20:45:00|9076.4|9074.9|9078|9076.5|9078.7|9077.2|9076.1|9074.6|344
1596055800000|2020-07-29 20:50:00|9077.7|9076.2|9076.5|9075|9078.5|9077|9075.6|9074.1|344
1596056100000|2020-07-29 20:55:00|9076.3|9074.8|9074.8|9070.5|9076.8|9075.1|9073|9070.3|370
1596056400000|2020-07-29 21:00:00|9077.6|9065.6|9077|9065|9077.8|9066.7|9074.6|9062.6|69
1596056700000|2020-07-29 21:05:00|9077.4|9065.4|9076.9|9064.9|9079.3|9067.3|9075.4|9063.4|207
1596057000000|2020-07-29 21:10:00|9076.8|9064.8|9077.3|9065.3|9080.5|9068.5|9073.7|9061.7|218
1596057300000|2020-07-29 21:15:00|9077.5|9065.5|9078.3|9066.3|9081.4|9069.4|9074.9|9062.9|240
1596057600000|2020-07-29 21:20:00|9078.4|9066.4|9081.3|9069.3|9085|9073|9076.5|9064.5|193
1596057900000|2020-07-29 21:25:00|9081.2|9069.2|9082.7|9070.7|9084.7|9072.7|9078.9|9066.9|251
1596058200000|2020-07-29 21:30:00|9082.5|9070.5|9077.3|9065.3|9084|9072|9076.1|9064.1|430
1596058500000|2020-07-29 21:35:00|9077.4|9065.4|9077|9065|9077.9|9066.2|9076.1|9064.1|217
1596058800000|2020-07-29 21:40:00|9076.7|9064.7|9075.6|9063.6|9077.1|9065.9|9074.1|9063.1|305
1596059100000|2020-07-29 21:45:00|9075.1|9066|9073.4|9064.8|9077.4|9066.5|9072.5|9063.3|696
1596059400000|2020-07-29 21:50:00|9073.5|9064.9|9071.5|9066|9074.9|9066.7|9071.2|9061|900
1596059700000|2020-07-29 21:55:00|9071.6|9065.9|9073.5|9066.8|9076|9067.6|9070.2|9061.6|753
1596060000000|2020-07-29 22:00:00|9073.4|9066.9|9075.7|9071.9|9076.4|9072.6|9072.9|9066.9|768
1596060300000|2020-07-29 22:05:00|9075.5|9072|9076|9073.4|9077.1|9074.7|9075.1|9072|348
1596060600000|2020-07-29 22:10:00|9076.1|9073.3|9075.8|9074.3|9076.9|9074.4|9074.7|9072.6|350
1596060900000|2020-07-29 22:15:00|9075.7|9074.2|9075.7|9074.2|9076.7|9074.8|9075.3|9073.3|165
1596061200000|2020-07-29 22:20:00|9075.8|9074.3|9076.1|9074.6|9077.4|9075.3|9075.8|9074.1|124
1596061500000|2020-07-29 22:25:00|9076|9074.5|9075.6|9074.1|9076.7|9074.9|9075.5|9073.6|188
1596061800000|2020-07-29 22:30:00|9075.8|9074.3|9075.6|9073.4|9076|9074.3|9074.6|9072.8|211
1596062100000|2020-07-29 22:35:00|9075.3|9073.8|9075.5|9074|9076.3|9074.3|9075|9073.1|173
1596062400000|2020-07-29 22:40:00|9076.1|9073.7|9075.1|9073.6|9076.1|9074.1|9074.9|9073.3|66
1596062700000|2020-07-29 22:45:00|9075|9073.5|9075|9073.5|9075.6|9073.7|9074.6|9072.2|123
1596063000000|2020-07-29 22:50:00|9075.1|9073.6|9076.1|9073.5|9076.6|9074.7|9075|9072.9|165
1596063300000|2020-07-29 22:55:00|9076.3|9073.7|9076|9073.8|9076.5|9074.7|9075.4|9073.4|183
1596063600000|2020-07-29 23:00:00|9075.4|9073.9|9075|9073.5|9076.5|9074.6|9074.4|9072.9|282
1596063900000|2020-07-29 23:05:00|9075.1|9073.6|9074.6|9073.1|9075.2|9073.7|9073.6|9071.9|339
1596064200000|2020-07-29 23:10:00|9074.5|9073|9075.2|9073.7|9075.8|9073.8|9074|9072.4|277
1596064500000|2020-07-29 23:15:00|9075.3|9073.8|9075.9|9074.4|9076.1|9074.6|9074.7|9073.2|413
1596064800000|2020-07-29 23:20:00|9076|9074.5|9076.5|9075|9076.6|9075.1|9075.2|9073.7|378
1596065100000|2020-07-29 23:25:00|9076.6|9075.1|9076|9074.5|9076.9|9075.4|9075.7|9074.2|341
1596065400000|2020-07-29 23:30:00|9076.1|9074.6|9076.8|9075.3|9077.5|9076|9074.4|9072.9|370
1596065700000|2020-07-29 23:35:00|9076.7|9075.2|9076.3|9074.8|9077.4|9075.9|9075.9|9074.4|404
1596066000000|2020-07-29 23:40:00|9076.4|9074.9|9077.6|9076.1|9077.9|9076.4|9076.3|9074.8|170
1596066300000|2020-07-29 23:45:00|9077.4|9075.9|9077.2|9075.7|9078.1|9076.6|9076.7|9075.2|180
1596066600000|2020-07-29 23:50:00|9077.1|9075.6|9076.5|9075|9078.3|9076.8|9076|9074.5|306
1596066900000|2020-07-29 23:55:00|9076.6|9075.1|9077.6|9076.1|9079|9077.5|9076|9074.5|386
1596067200000|2020-07-30 00:00:00|9077.7|9076.2|9076.4|9074.9|9078.2|9076.7|9075.9|9074.4|612
1596067500000|2020-07-30 00:05:00|9076.3|9074.8|9076.2|9074.7|9076.6|9075.4|9075.2|9073.7|419
1596067800000|2020-07-30 00:10:00|9076.3|9074.8|9075.4|9073.9|9076.5|9075|9075.1|9073.6|398
1596068100000|2020-07-30 00:15:00|9075.3|9073.8|9072.1|9070.6|9075.4|9074.1|9072|9070.5|508
1596068400000|2020-07-30 00:20:00|9072|9070.5|9071.6|9070.1|9073|9071.5|9071.5|9070|378
1596068700000|2020-07-30 00:25:00|9071.5|9070|9071.3|9069.8|9072.1|9070.6|9071.1|9069.6|252
1596069000000|2020-07-30 00:30:00|9071.4|9069.9|9072.3|9070.8|9072.4|9070.9|9071|9069.6|211
1596069300000|2020-07-30 00:35:00|9072.4|9070.9|9073.9|9072.4|9074|9072.5|9072.1|9070.7|284
1596069600000|2020-07-30 00:40:00|9073.8|9072.3|9075.6|9074.1|9075.7|9074.2|9073.2|9071.7|280
1596069900000|2020-07-30 00:45:00|9075.5|9074|9074.3|9072.8|9075.9|9074.5|9074.1|9072.6|280
1596070200000|2020-07-30 00:50:00|9074.4|9072.9|9072.4|9070.9|9075.1|9073.6|9072.3|9070.8|319
1596070500000|2020-07-30 00:55:00|9072.5|9071|9071.3|9069.8|9073.7|9072.2|9071.3|9069.8|331
1596070800000|2020-07-30 01:00:00|9071.4|9069.9|9071.9|9070.4|9072.5|9071.2|9070.4|9069.1|336
1596071100000|2020-07-30 01:05:00|9072|9070.5|9071|9069.5|9072.6|9071.4|9070.7|9069.2|436
1596071400000|2020-07-30 01:10:00|9070.9|9069.4|9070.6|9069.1|9072.3|9070.8|9070.4|9068.9|380
1596071700000|2020-07-30 01:15:00|9070.5|9069|9069.7|9068.2|9071|9069.5|9069.7|9068.2|305
1596072000000|2020-07-30 01:20:00|9069.8|9068.3|9069.6|9068.1|9070.2|9068.7|9069.5|9068|210
1596072300000|2020-07-30 01:25:00|9069.7|9068.2|9071.5|9070|9071.7|9070.3|9069.4|9067.9|251
1596072600000|2020-07-30 01:30:00|9071.6|9070.1|9071.2|9069.7|9072.6|9071.1|9070.1|9068.6|360
1596072900000|2020-07-30 01:35:00|9071.1|9069.6|9071.6|9070.1|9071.9|9070.4|9070.9|9069.4|342
1596073200000|2020-07-30 01:40:00|9071.5|9070|9071.1|9069.6|9072.2|9070.7|9070.9|9069.4|467
1596073500000|2020-07-30 01:45:00|9071.2|9069.7|9070|9068.5|9071.5|9070|9069.3|9068.2|348
1596073800000|2020-07-30 01:50:00|9070.1|9068.6|9069.9|9068.4|9070.3|9069.1|9069.1|9067.6|418
1596074100000|2020-07-30 01:55:00|9070|9068.5|9069.7|9068.2|9070.8|9069.4|9069.5|9068|418
1596074400000|2020-07-30 02:00:00|9069.6|9068.1|9068.7|9067.2|9069.9|9068.4|9068.2|9066.8|407
1596074700000|2020-07-30 02:05:00|9068.8|9067.3|9071.5|9070|9072|9071|9068.6|9067.1|352
1596075000000|2020-07-30 02:10:00|9071.4|9069.9|9070.2|9068.7|9071.5|9070.2|9069.4|9068|395
1596075300000|2020-07-30 02:15:00|9070.3|9068.8|9070.1|9068.6|9070.5|9069.2|9069.6|9068.3|302
1596075600000|2020-07-30 02:20:00|9070.3|9068.8|9070.8|9069.3|9071.1|9069.8|9069.4|9068.2|301
1596075900000|2020-07-30 02:25:00|9070.9|9069.4|9071.1|9069.6|9071.4|9070.1|9069.6|9068.1|251
1596076200000|2020-07-30 02:30:00|9071.4|9069.9|9071.2|9069.7|9072.1|9070.6|9070.7|9069.6|276
1596076500000|2020-07-30 02:35:00|9071.1|9069.6|9073.5|9072|9073.7|9072.2|9071.1|9069.6|197
1596076800000|2020-07-30 02:40:00|9073.4|9071.9|9072.6|9071.1|9073.6|9072.1|9071.4|9069.9|147
1596077100000|2020-07-30 02:45:00|9072.5|9071|9070.6|9069.1|9072.7|9071.2|9069.8|9068.8|255
1596077400000|2020-07-30 02:50:00|9070.7|9069.2|9071.2|9069.7|9071.8|9070.3|9069.8|9068.3|284
1596077700000|2020-07-30 02:55:00|9071.1|9069.6|9070.4|9068.9|9071.5|9070.1|9069.7|9068.5|205
1596078000000|2020-07-30 03:00:00|9070.6|9069.1|9070.6|9069.1|9071.8|9070.7|9070|9068.8|286
1596078300000|2020-07-30 03:05:00|9070.5|9069|9071.5|9070|9071.7|9070.5|9070.4|9068.9|264
1596078600000|2020-07-30 03:10:00|9071.4|9069.9|9070.7|9069.2|9071.6|9070.1|9069.9|9068.4|206
1596078900000|2020-07-30 03:15:00|9070.8|9069.3|9071.6|9070.1|9072.6|9071.3|9070.7|9069.2|308
1596079200000|2020-07-30 03:20:00|9071.2|9069.7|9072.6|9071.1|9073.1|9071.6|9070.7|9069.4|224
1596079500000|2020-07-30 03:25:00|9072.7|9071.2|9072.1|9070.6|9073.2|9071.9|9072|9070.5|237
1596079800000|2020-07-30 03:30:00|9071.8|9070.3|9071.6|9070.1|9072.8|9071.3|9071.3|9070|205
1596080100000|2020-07-30 03:35:00|9071.5|9070|9070.4|9068.9|9071.8|9070.3|9070.3|9068.8|203
1596080400000|2020-07-30 03:40:00|9070.6|9069.1|9070.1|9068.6|9070.9|9069.6|9069.8|9068.3|239
1596080700000|2020-07-30 03:45:00|9070|9068.5|9070.7|9069.2|9071.2|9069.7|9069.7|9068.2|269
1596081000000|2020-07-30 03:50:00|9070.8|9069.3|9070.7|9069.2|9071.2|9069.7|9070.3|9068.8|159
1596081300000|2020-07-30 03:55:00|9070.6|9069.1|9070.1|9068.6|9071|9069.5|9069.6|9068.1|269
1596081600000|2020-07-30 04:00:00|9070.2|9068.7|9071.2|9069.7|9071.3|9069.9|9070.1|9068.6|230
1596081900000|2020-07-30 04:05:00|9071.1|9069.6|9070|9068.5|9072.4|9071.1|9069.9|9068.4|250
1596082200000|2020-07-30 04:10:00|9069.9|9068.4|9071.6|9070.1|9072.3|9071|9069.9|9068.4|254
1596082500000|2020-07-30 04:15:00|9071.4|9069.9|9071.5|9070|9071.6|9070.4|9070.6|9069.3|244
1596082800000|2020-07-30 04:20:00|9071.4|9069.9|9070.3|9068.8|9071.5|9070|9069.2|9068.1|355
1596083100000|2020-07-30 04:25:00|9070.2|9068.7|9069.9|9068.4|9070.8|9069.4|9069.8|9068.3|296
1596083400000|2020-07-30 04:30:00|9070|9068.5|9068.8|9067.9|9070|9068.7|9068.1|9066.9|269
1596083700000|2020-07-30 04:35:00|9069.2|9067.7|9068.9|9068|9069.7|9068.5|9068.2|9066.9|160
1596084000000|2020-07-30 04:40:00|9069|9068.1|9070|9068.5|9070.4|9069.1|9068.6|9067.3|208
1596084300000|2020-07-30 04:45:00|9069.9|9068.4|9070.8|9069.3|9071.1|9069.6|9069.3|9068|226
1596084600000|2020-07-30 04:50:00|9070.5|9069.6|9071.2|9069.7|9071.3|9069.8|9069.7|9068.4|197
1596084900000|2020-07-30 04:55:00|9071.1|9069.6|9069.5|9068.6|9071.3|9069.8|9069.1|9067.6|283
1596085200000|2020-07-30 05:00:00|9070|9068.5|9070|9068.5|9070.7|9069.4|9069.3|9068|403
1596085500000|2020-07-30 05:05:00|9069.7|9068.8|9070.6|9069.1|9071.1|9069.9|9069.7|9068.5|510
1596085800000|2020-07-30 05:10:00|9070.5|9069|9071.3|9069.8|9071.6|9070.1|9069.8|9068.6|416
1596086100000|2020-07-30 05:15:00|9071.2|9069.7|9072.1|9070.6|9072.2|9070.8|9070|9068.8|341
1596086400000|2020-07-30 05:20:00|9071.9|9071|9073.1|9071.6|9073.9|9072.6|9071.2|9069.9|454
1596086700000|2020-07-30 05:25:00|9073.2|9071.7|9075.3|9073.8|9075.4|9074|9072.4|9070.9|456
1596087000000|2020-07-30 05:30:00|9075.4|9073.9|9075.3|9073.8|9077.1|9075.9|9074.7|9073.2|498
1596087300000|2020-07-30 05:35:00|9075.4|9073.9|9075.2|9073.7|9076.3|9074.9|9074|9072.5|353
1596087600000|2020-07-30 05:40:00|9075.1|9073.6|9076.9|9075.4|9076.9|9075.4|9074.8|9073.5|350
1596087900000|2020-07-30 05:45:00|9077|9075.5|9075.9|9075|9077.6|9076.1|9074.9|9073.4|437
1596088200000|2020-07-30 05:50:00|9076.2|9074.7|9075.3|9073.8|9076.4|9075.2|9075|9073.8|325
1596088500000|2020-07-30 05:55:00|9075|9074.1|9073.6|9072.1|9076.3|9074.9|9073|9071.5|389
1596088800000|2020-07-30 06:00:00|9073.5|9072|9076.3|9074.8|9076.8|9075.8|9072.2|9070.7|438
1596089100000|2020-07-30 06:05:00|9076.2|9074.7|9071.6|9070.1|9076.8|9075.5|9071|9069.9|479
1596089400000|2020-07-30 06:10:00|9071.5|9070|9072.1|9070.6|9073.5|9072|9070.8|9069.7|545
1596089700000|2020-07-30 06:15:00|9072|9070.5|9072.7|9071.8|9073.3|9072.1|9070.3|9069|452
1596090000000|2020-07-30 06:20:00|9072.6|9071.7|9070.7|9069.8|9072.7|9071.8|9070.2|9069|432
1596090300000|2020-07-30 06:25:00|9071|9069.5|9072.7|9071.8|9073.9|9072.5|9070.4|9069.1|567
1596090600000|2020-07-30 06:30:00|9072.6|9071.7|9076.5|9075|9077.3|9076|9071.8|9070.9|693
1596090900000|2020-07-30 06:35:00|9076.3|9075.4|9076.8|9075.3|9077.4|9076.2|9075|9073.8|576
1596091200000|2020-07-30 06:40:00|9076.6|9075.1|9074.2|9072.7|9079.1|9077.9|9072.9|9071.7|617
1596091500000|2020-07-30 06:45:00|9073.8|9072.9|9077.3|9075.8|9078.2|9077|9073.5|9072.3|486
1596091800000|2020-07-30 06:50:00|9077.4|9075.9|9078|9076.5|9079.4|9078.4|9076.6|9075.2|455
1596092100000|2020-07-30 06:55:00|9078.1|9076.6|9075.5|9074|9078.9|9077.8|9075|9073.5|490
1596092400000|2020-07-30 07:00:00|9075.7|9074.2|9076.8|9075.3|9077.4|9076.2|9074.7|9073.5|738
1596092700000|2020-07-30 07:05:00|9076.5|9075.6|9075.3|9073.8|9078.2|9077.1|9073.6|9072.2|808
1596093000000|2020-07-30 07:10:00|9075.4|9073.9|9071.3|9069.8|9076.7|9075.4|9070.6|9069.3|733
1596093300000|2020-07-30 07:15:00|9071.2|9069.7|9071|9070.1|9071.6|9070.3|9068.6|9067.4|747
1596093600000|2020-07-30 07:20:00|9070.9|9070|9069.7|9068.8|9073.2|9072.1|9069.2|9068|764
1596093900000|2020-07-30 07:25:00|9069.8|9068.9|9073|9071.5|9073|9072.1|9069.6|9068.7|617
1596094200000|2020-07-30 07:30:00|9072.9|9071.4|9067.9|9066.4|9073.4|9072.2|9066.3|9065.3|666
1596094500000|2020-07-30 07:35:00|9068|9066.5|9066.7|9065.8|9069.1|9068|9065.8|9064.7|674
1596094800000|2020-07-30 07:40:00|9066.8|9065.9|9066.3|9064.8|9069.4|9068.5|9065.6|9064.4|627
1596095100000|2020-07-30 07:45:00|9066.4|9064.9|9060.4|9059.5|9067.6|9066.3|9060.4|9059.3|588
1596095400000|2020-07-30 07:50:00|9060.5|9059.6|9058.6|9057.1|9060.9|9059.7|9057.1|9055.7|692
1596095700000|2020-07-30 07:55:00|9058.7|9057.2|9055.4|9053.9|9060.4|9058.9|9054.3|9053|746
1596096000000|2020-07-30 08:00:00|9055.5|9054|9053.5|9052.6|9055.5|9054|9052.9|9051.4|785
1596096300000|2020-07-30 08:05:00|9053.6|9052.7|9054.1|9053.2|9056.2|9054.9|9052.4|9051.2|817
1596096600000|2020-07-30 08:10:00|9054.2|9053.3|9050.5|9049.6|9054.4|9053.3|9050.1|9049|715
1596096900000|2020-07-30 08:15:00|9050.8|9049.3|9051.3|9050.4|9052.9|9052|9050.2|9049|627
1596097200000|2020-07-30 08:20:00|9051.5|9050.6|9048.7|9047.8|9051.7|9050.6|9048.2|9047.1|749
1596097500000|2020-07-30 08:25:00|9048.6|9047.7|9052.6|9051.1|9052.6|9051.3|9048.5|9047.6|794
1596097800000|2020-07-30 08:30:00|9052.5|9051|9049.6|9048.7|9052.5|9051.3|9047.9|9047|707
1596098100000|2020-07-30 08:35:00|9049.5|9048.6|9046.5|9045|9050.1|9049|9045.8|9044.9|644
1596098400000|2020-07-30 08:40:00|9046.2|9045.3|9046|9045.1|9049.1|9047.9|9045.1|9043.9|797
1596098700000|2020-07-30 08:45:00|9045.9|9045|9046.7|9045.8|9050.1|9048.9|9045.3|9044.2|492
1596099000000|2020-07-30 08:50:00|9046.6|9045.7|9042|9040.5|9047.6|9046.5|9041.7|9040.5|646
1596099300000|2020-07-30 08:55:00|9041.7|9040.8|9042.2|9040.7|9044.7|9043.6|9041.2|9040|652
1596099600000|2020-07-30 09:00:00|9042.4|9040.9|9041.5|9040|9043.8|9042.7|9039.3|9038.2|773
1596099900000|2020-07-30 09:05:00|9041.6|9040.1|9042|9040.5|9044.9|9043.8|9041.1|9039.9|763
1596100200000|2020-07-30 09:10:00|9041.7|9040.8|9042.8|9041.9|9043.7|9042.7|9040.1|9039|757
1596100500000|2020-07-30 09:15:00|9042.9|9042|9039|9038.1|9043.6|9042.4|9037.1|9035.9|592
1596100800000|2020-07-30 09:20:00|9038.9|9038|9037.8|9036.9|9039.8|9038.8|9037.1|9036|489
1596101100000|2020-07-30 09:25:00|9037.7|9036.8|9042.4|9041.5|9043.6|9042.3|9037.5|9036.4|704
1596101400000|2020-07-30 09:30:00|9042.2|9041.3|9040.4|9039.5|9045.1|9043.9|9038|9037|763
1596101700000|2020-07-30 09:35:00|9040.7|9039.2|9038.6|9037.7|9040.9|9039.7|9036.3|9035.4|690
1596102000000|2020-07-30 09:40:00|9038.5|9037.6|9039.5|9038.6|9042|9041.1|9038.1|9036.8|805
1596102300000|2020-07-30 09:45:00|9039.7|9038.8|9042.5|9041.6|9042.8|9041.8|9037.4|9036.4|609
1596102600000|2020-07-30 09:50:00|9042.4|9041.5|9040.9|9040|9043.8|9042.9|9039.3|9038.1|581
1596102900000|2020-07-30 09:55:00|9041.2|9039.7|9042.2|9040.7|9042.3|9041.1|9038.9|9037.7|661
1596103200000|2020-07-30 10:00:00|9042|9041.1|9044.2|9043.3|9044.7|9043.8|9040.2|9039.3|531
1596103500000|2020-07-30 10:05:00|9044.3|9043.4|9043.8|9042.9|9044.4|9043.5|9040.8|9039.7|637
1596103800000|2020-07-30 10:10:00|9043.7|9042.8|9042.6|9041.7|9043.8|9042.9|9040|9038.7|502
1596104100000|2020-07-30 10:15:00|9042.5|9041.6|9045.5|9044.6|9046.6|9045.6|9042.5|9041.4|544
1596104400000|2020-07-30 10:20:00|9045.3|9044.4|9045.9|9045|9046.7|9045.5|9043.6|9042.4|457
1596104700000|2020-07-30 10:25:00|9045.8|9044.9|9041.2|9040.3|9045.8|9044.9|9040.7|9039.6|567
1596105000000|2020-07-30 10:30:00|9041.1|9040.2|9037.1|9036.2|9042|9040.9|9036.9|9035.7|562
1596105300000|2020-07-30 10:35:00|9037.2|9036.3|9038.3|9037.4|9040.8|9039.9|9037.1|9036|513
1596105600000|2020-07-30 10:40:00|9038.2|9037.3|9034|9033.1|9039.8|9038.6|9033.8|9032.6|586
1596105900000|2020-07-30 10:45:00|9033.9|9033|9037.5|9036|9039.2|9037.8|9033.8|9032.9|614
1596106200000|2020-07-30 10:50:00|9037.4|9035.9|9031.2|9030.3|9037.5|9036.3|9031.1|9030.1|570
1596106500000|2020-07-30 10:55:00|9031.1|9030.2|9025.2|9024.3|9034.6|9033.5|9025.1|9023.9|766
1596106800000|2020-07-30 11:00:00|9025|9024.1|9029.6|9028.1|9030.6|9029.1|9024.8|9023.5|742
1596107100000|2020-07-30 11:05:00|9029.5|9028|9032|9031.1|9032.8|9031.7|9029.5|9028|499
1596107400000|2020-07-30 11:10:00|9032.1|9031.2|9031|9030.1|9032.9|9031.7|9029.3|9028.1|473
1596107700000|2020-07-30 11:15:00|9031.3|9029.8|9031.4|9030.5|9031.9|9031|9028.5|9027.5|424
1596108000000|2020-07-30 11:20:00|9031.5|9030.6|9031.7|9030.8|9032.9|9031.8|9030.3|9029.4|467
1596108300000|2020-07-30 11:25:00|9031.6|9030.7|9034.2|9033.3|9034.8|9033.8|9031.6|9030.7|410
1596108600000|2020-07-30 11:30:00|9034.1|9033.2|9032.5|9031.6|9035.3|9034.3|9031.6|9030.4|523
1596108900000|2020-07-30 11:35:00|9032.6|9031.7|9028|9027.1|9033.2|9032.1|9027.9|9026.9|626
1596109200000|2020-07-30 11:40:00|9027.9|9027|9024.7|9023.8|9028.4|9027.5|9024.2|9023.1|523
1596109500000|2020-07-30 11:45:00|9024.5|9023.6|9023.8|9022.9|9027.1|9026|9023|9022.1|653
1596109800000|2020-07-30 11:50:00|9023.7|9022.8|9023.5|9022.6|9025.1|9024.1|9021.1|9019.9|557
1596110100000|2020-07-30 11:55:00|9023.6|9022.7|9025.3|9023.8|9026.1|9024.2|9021.8|9020.6|568
1596110400000|2020-07-30 12:00:00|9025.4|9023.9|9022.3|9021.4|9026.1|9024.8|9022.3|9021.4|542
1596110700000|2020-07-30 12:05:00|9022.4|9021.5|9025.7|9024.8|9026|9024.8|9020.6|9019.7|485
1596111000000|2020-07-30 12:10:00|9025.6|9024.7|9027.5|9026.6|9029.6|9028.5|9024.8|9023.6|632
1596111300000|2020-07-30 12:15:00|9027.1|9026.2|9031.8|9030.9|9032.8|9031.7|9027|9026.1|631
1596111600000|2020-07-30 12:20:00|9031.9|9031|9031.7|9030.8|9033.7|9032.8|9030.3|9029.1|542
1596111900000|2020-07-30 12:25:00|9031.8|9030.9|9034.9|9029.5|9035.7|9033.1|9031.7|9028.7|578
1596112200000|2020-07-30 12:30:00|9035.2|9028.6|9031.2|9029.7|9036.4|9030.6|9027.3|9026.1|846
1596112500000|2020-07-30 12:35:00|9031.1|9029.6|9026.9|9026|9031.2|9029.7|9025.1|9024|801
1596112800000|2020-07-30 12:40:00|9026.8|9025.9|9029.8|9028.9|9030|9029|9025.7|9024.6|646
1596113100000|2020-07-30 12:45:00|9029.7|9028.8|9029.8|9028.9|9031.5|9030.6|9027.3|9026.1|756
1596113400000|2020-07-30 12:50:00|9029.6|9028.7|9029.6|9028.7|9031.8|9030.6|9027.5|9026.6|730
1596113700000|2020-07-30 12:55:00|9029.7|9028.8|9038.1|9037.2|9041.7|9040.2|9029.5|9028.6|996
1596114000000|2020-07-30 13:00:00|9038.5|9037|9040.7|9039.2|9044.5|9043|9036.9|9035.7|1260
1596114300000|2020-07-30 13:05:00|9040.6|9039.1|9037.2|9036.3|9041.4|9040.3|9035.4|9034.1|1009
1596114600000|2020-07-30 13:10:00|9037.3|9035.8|9041.6|9040.1|9043.3|9041.9|9036.5|9035.5|961
1596114900000|2020-07-30 13:15:00|9041.7|9040.2|9041.7|9040.8|9043.4|9042.5|9039.7|9038.5|733
1596115200000|2020-07-30 13:20:00|9041.8|9040.9|9041.1|9039.6|9043.3|9042.4|9040.6|9039.3|555
1596115500000|2020-07-30 13:25:00|9041|9039.5|9041.7|9040.2|9045.4|9044.2|9041|9039.5|883
1596115800000|2020-07-30 13:30:00|9041.6|9040.1|9038.9|9037.4|9043.9|9042.4|9037.4|9036.2|1044
1596116100000|2020-07-30 13:35:00|9039|9037.5|9041.9|9040.4|9043.4|9041.9|9038.6|9037.2|984
1596116400000|2020-07-30 13:40:00|9041.8|9040.3|9038.2|9037.3|9043.7|9042.4|9037.5|9036.6|1062
1596116700000|2020-07-30 13:45:00|9038.3|9037.4|9037.7|9036.8|9039.1|9038|9036.8|9035.8|872
1596117000000|2020-07-30 13:50:00|9037.8|9036.9|9036.8|9035.3|9038.7|9037.6|9036|9035.1|833
1596117300000|2020-07-30 13:55:00|9036.4|9035.5|9037.7|9036.8|9040|9038.7|9035.2|9034.2|1029
1596117600000|2020-07-30 14:00:00|9037.6|9036.7|9037.3|9035.8|9039.7|9038.7|9034.3|9032.9|1158
1596117900000|2020-07-30 14:05:00|9036.7|9035.6|9035.9|9035|9040.1|9038.9|9034.1|9032.9|914
1596118200000|2020-07-30 14:10:00|9035.8|9034.9|9031.8|9030.9|9036.4|9035.3|9031.1|9030.1|789
1596118500000|2020-07-30 14:15:00|9031.9|9031|9032.7|9031.8|9034.5|9033.2|9029.6|9028.3|1029
1596118800000|2020-07-30 14:20:00|9033|9031.5|9026.7|9025.2|9033.7|9032.6|9025.4|9024.5|1022
1596119100000|2020-07-30 14:25:00|9026.8|9025.3|9025.2|9023.7|9027.6|9026.5|9023.4|9022.2|968
1596119400000|2020-07-30 14:30:00|9025|9024.1|9024.6|9023.1|9028.1|9026.8|9023.5|9022.3|934
1596119700000|2020-07-30 14:35:00|9024.5|9023|9024.2|9022.7|9025.8|9024.9|9022.9|9021.7|791
1596120000000|2020-07-30 14:40:00|9024|9023.1|9021.2|9019.7|9025.5|9024.6|9020.8|9019.6|799
1596120300000|2020-07-30 14:45:00|9021.5|9020|9019|9017.5|9025.1|9023.9|9017.1|9015.9|1099
1596120600000|2020-07-30 14:50:00|9019.1|9017.6|9029.2|9028.3|9029.6|9028.3|9017.8|9016.6|1055
1596120900000|2020-07-30 14:55:00|9029.4|9027.9|9043|9041.5|9045.7|9044.5|9028.7|9027.6|1376
1596121200000|2020-07-30 15:00:00|9043.2|9041.7|9042.4|9040.9|9046.7|9045.8|9040.8|9039.9|1246
1596121500000|2020-07-30 15:05:00|9042.5|9041|9036.4|9034.9|9043|9041.5|9035.6|9034.1|961
1596121800000|2020-07-30 15:10:00|9036|9035.1|9038.5|9037|9039.2|9037.7|9034.6|9033.4|918
1596122100000|2020-07-30 15:15:00|9038.6|9037.1|9039.4|9037.9|9040.8|9039.7|9037.7|9036.6|707
1596122400000|2020-07-30 15:20:00|9039|9038.1|9044.3|9043.4|9047|9045.7|9038.6|9037.3|853
1596122700000|2020-07-30 15:25:00|9044.4|9043.5|9043.9|9043|9046.4|9045.2|9042.7|9041.5|772
1596123000000|2020-07-30 15:30:00|9044|9043.1|9042.1|9040.6|9046.8|9045.6|9041.7|9040.2|846
1596123300000|2020-07-30 15:35:00|9041.9|9040.4|9042.9|9042|9045|9043.9|9039.4|9038|970
1596123600000|2020-07-30 15:40:00|9043.2|9041.7|9042.9|9041.4|9043.6|9042.3|9040.6|9039.3|704
1596123900000|2020-07-30 15:45:00|9042.8|9041.3|9041.3|9039.8|9043.8|9042.5|9039.9|9038.7|616
1596124200000|2020-07-30 15:50:00|9041.2|9039.7|9046|9044.5|9048|9046.8|9040.7|9039.4|533
1596124500000|2020-07-30 15:55:00|9045.9|9044.4|9046.2|9044.7|9047.1|9046|9044.9|9043.7|592
1596124800000|2020-07-30 16:00:00|9046.1|9044.6|9043.2|9042.3|9047.7|9046.5|9042.9|9041.6|652
1596125100000|2020-07-30 16:05:00|9043.1|9042.2|9042.6|9041.1|9044.1|9043.1|9041.7|9040.6|593
1596125400000|2020-07-30 16:10:00|9042.7|9041.2|9042.3|9040.8|9044.4|9043.2|9041.5|9040.6|715
1596125700000|2020-07-30 16:15:00|9042.4|9040.9|9039.3|9037.8|9042.7|9041.6|9038.6|9037.4|821
1596126000000|2020-07-30 16:20:00|9039.2|9037.7|9037.4|9035.9|9039.7|9038.6|9036.5|9035.5|605
1596126300000|2020-07-30 16:25:00|9037.5|9036|9036.1|9035.2|9039.3|9038|9033.3|9032.4|574
1596126600000|2020-07-30 16:30:00|9036.3|9034.8|9036.5|9035|9036.7|9035.5|9033.8|9032.7|559
1596126900000|2020-07-30 16:35:00|9036.1|9035.2|9036.3|9035.4|9039.1|9037.7|9035.7|9034.6|540
1596127200000|2020-07-30 16:40:00|9036.4|9035.5|9037.8|9036.9|9038.7|9037.5|9036|9034.6|602
1596127500000|2020-07-30 16:45:00|9037.9|9037|9034.6|9033.7|9038.3|9037.2|9033.7|9032.5|581
1596127800000|2020-07-30 16:50:00|9034.8|9033.3|9036.2|9034.7|9036.7|9035.5|9034.2|9033.2|482
1596128100000|2020-07-30 16:55:00|9036.1|9034.6|9038.4|9037.5|9038.4|9037.5|9034.8|9033.6|555
1596128400000|2020-07-30 17:00:00|9038.1|9037.2|9038.1|9037.2|9038.6|9037.5|9036|9034.8|640
1596128700000|2020-07-30 17:05:00|9038|9037.1|9040.1|9038.6|9042.8|9041.5|9038|9037.1|821
1596129000000|2020-07-30 17:10:00|9040|9038.5|9039.7|9038.8|9041.7|9040.8|9037.8|9036.5|625
1596129300000|2020-07-30 17:15:00|9039.6|9038.7|9040.7|9039.2|9041.1|9039.6|9037.8|9036.5|724
1596129600000|2020-07-30 17:20:00|9040.6|9039.1|9040.7|9039.8|9041.1|9040|9037.8|9036.7|669
1596129900000|2020-07-30 17:25:00|9041|9039.5|9043.2|9041.7|9043.4|9042.1|9040.7|9039.5|560
1596130200000|2020-07-30 17:30:00|9043.3|9041.8|9045.7|9044.2|9046|9044.5|9041.6|9040.2|659
1596130500000|2020-07-30 17:35:00|9045.8|9044.3|9044.2|9042.7|9046.3|9044.8|9043.6|9042.3|721
1596130800000|2020-07-30 17:40:00|9043.9|9043|9045.4|9043.9|9046.2|9045.1|9043|9041.8|633
1596131100000|2020-07-30 17:45:00|9045.3|9043.8|9042.6|9041.7|9046.2|9044.9|9042.6|9041.4|457
1596131400000|2020-07-30 17:50:00|9042.7|9041.8|9042.5|9041|9043.2|9042.2|9040.6|9039.5|480
1596131700000|2020-07-30 17:55:00|9042.4|9040.9|9044|9043.1|9044.6|9043.3|9041.1|9040|439
1596132000000|2020-07-30 18:00:00|9043.9|9043|9044.3|9042.8|9046.4|9045.4|9043.3|9042.2|594
1596132300000|2020-07-30 18:05:00|9044.2|9043.3|9042.6|9041.7|9044.7|9043.6|9042.3|9041.1|444
1596132600000|2020-07-30 18:10:00|9042.9|9041.4|9042.9|9042|9043.2|9042.1|9041.9|9040.4|525
1596132900000|2020-07-30 18:15:00|9043|9042.1|9046.1|9045.2|9046.5|9045.6|9042.9|9042|433
1596133200000|2020-07-30 18:20:00|9046.2|9045.3|9046.8|9045.3|9047.3|9046.1|9045|9043.9|447
1596133500000|2020-07-30 18:25:00|9046.6|9045.7|9045.8|9044.3|9046.9|9045.8|9044.7|9043.4|517
1596133800000|2020-07-30 18:30:00|9045.9|9044.4|9044.8|9043.9|9046.4|9045.1|9044.5|9043.3|555
1596134100000|2020-07-30 18:35:00|9044.7|9043.8|9045.1|9044.2|9046.1|9045.1|9044.5|9043.2|475
1596134400000|2020-07-30 18:40:00|9045|9044.1|9045.5|9044|9046.4|9045.1|9044.2|9042.9|622
1596134700000|2020-07-30 18:45:00|9045.1|9044.2|9043.7|9042.8|9045.9|9044.6|9043.6|9042.4|489
1596135000000|2020-07-30 18:50:00|9044|9042.5|9044|9042.5|9045.4|9044.5|9043|9041.8|500
1596135300000|2020-07-30 18:55:00|9043.8|9042.9|9044.6|9043.1|9045.7|9044.4|9043.2|9042.1|612
1596135600000|2020-07-30 19:00:00|9044.7|9043.2|9047|9046.1|9047.4|9046.2|9044.5|9043.2|687
1596135900000|2020-07-30 19:05:00|9046.9|9046|9048.8|9047.3|9049.1|9048|9046.8|9045.6|578
1596136200000|2020-07-30 19:10:00|9048.9|9047.4|9048|9046.5|9049.2|9047.9|9047.1|9045.8|574
1596136500000|2020-07-30 19:15:00|9047.8|9046.3|9045.8|9044.3|9047.9|9046.7|9044.5|9043.3|488
1596136800000|2020-07-30 19:20:00|9045.7|9044.2|9046.9|9045.4|9047.1|9045.9|9045.3|9044.1|476
1596137100000|2020-07-30 19:25:00|9046.8|9045.3|9045.5|9044.6|9047|9045.7|9045.5|9044.4|408
1596137400000|2020-07-30 19:30:00|9045.6|9044.7|9047.7|9046.2|9047.9|9046.7|9045.1|9043.7|427
1596137700000|2020-07-30 19:35:00|9047.6|9046.1|9048.4|9046.9|9049.2|9047.9|9046.9|9045.6|453
1596138000000|2020-07-30 19:40:00|9048.3|9046.8|9047.5|9046|9048.8|9047.6|9046.4|9045.3|360
1596138300000|2020-07-30 19:45:00|9047.1|9046.2|9049.7|9048.8|9050.2|9049|9046.6|9045.5|356
1596138600000|2020-07-30 19:50:00|9049.8|9048.9|9050|9048.5|9051.3|9050.1|9049.1|9047.8|476
1596138900000|2020-07-30 19:55:00|9049.9|9048.4|9049.7|9048.2|9050.8|9049.4|9048.7|9047.5|471
1596139200000|2020-07-30 20:00:00|9049.8|9048.3|9049.7|9048.2|9050.1|9048.9|9048.9|9047.8|359
1596139500000|2020-07-30 20:05:00|9049.6|9048.1|9049.7|9048.2|9050.2|9049|9048.4|9046.9|354
1596139800000|2020-07-30 20:10:00|9049.6|9048.1|9047.8|9046.9|9050|9048.8|9046.6|9045.4|374
1596140100000|2020-07-30 20:15:00|9047.9|9047|9048.7|9047.2|9050.2|9048.8|9047.6|9046.7|306
1596140400000|2020-07-30 20:20:00|9048.6|9047.1|9047.6|9046.1|9048.7|9047.4|9046.7|9045.5|225
1596140700000|2020-07-30 20:25:00|9047.7|9046.2|9046.7|9045.2|9048.8|9047.7|9045.9|9044.6|327
1596141000000|2020-07-30 20:30:00|9046.9|9045.4|9047.8|9046.3|9048.5|9047.2|9045.9|9044.9|307
1596141300000|2020-07-30 20:35:00|9047.4|9046.5|9044.2|9042.7|9047.8|9046.7|9044.2|9042.7|377
1596141600000|2020-07-30 20:40:00|9044.1|9042.6|9042.9|9042|9044.5|9043.1|9042.3|9041.2|330
1596141900000|2020-07-30 20:45:00|9043.2|9041.7|9044.4|9042.9|9044.7|9043.3|9043|9041.5|331
1596142200000|2020-07-30 20:50:00|9044.2|9043.3|9044.9|9044|9047.4|9046|9044.1|9042.9|315
1596142500000|2020-07-30 20:55:00|9045.2|9043.7|9048.1|9045.4|9055.8|9046.8|9045|9040.2|634
1596142800000|2020-07-30 21:00:00|9048.6|9044.9|9052.7|9040.7|9053|9045.2|9048|9039.2|76
1596143100000|2020-07-30 21:05:00|9051.6|9039.6|9052.8|9040.8|9054.7|9042.7|9049|9037|184
1596143400000|2020-07-30 21:10:00|9052.9|9040.9|9052.4|9040.4|9054.4|9042.4|9051.2|9039.2|202
1596143700000|2020-07-30 21:15:00|9052.5|9040.5|9057.6|9045.6|9061.6|9049.6|9050.5|9038.5|398
1596144000000|2020-07-30 21:20:00|9057.8|9045.8|9057.7|9045.8|9059|9050|9051.4|9039.4|488
1596144300000|2020-07-30 21:25:00|9057.8|9046.3|9056.2|9044.7|9059|9047.9|9053|9041.9|479
1596144600000|2020-07-30 21:30:00|9056|9044.3|9052.5|9040.5|9057.5|9046.9|9052.5|9040.5|428
1596144900000|2020-07-30 21:35:00|9053|9041|9050.6|9038.6|9056.6|9044.6|9047.2|9037.1|421
1596145200000|2020-07-30 21:40:00|9051|9039|9050.2|9038.5|9051.7|9041.8|9047.8|9037.7|594
1596145500000|2020-07-30 21:45:00|9050.3|9038.3|9048.2|9036.2|9050.6|9042|9047|9036|421
1596145800000|2020-07-30 21:50:00|9048.3|9036.3|9051.6|9040.5|9052|9042.6|9047.9|9035.9|711
1596146100000|2020-07-30 21:55:00|9051.3|9040.2|9049.3|9042.1|9051.9|9042.4|9048.3|9038.1|631
1596146400000|2020-07-30 22:00:00|9049.4|9041.8|9049.8|9044.7|9051.4|9046.5|9047.5|9041.1|870
1596146700000|2020-07-30 22:05:00|9049.5|9045.2|9048.5|9046.1|9049.8|9047.7|9046.9|9044.7|504
1596147000000|2020-07-30 22:10:00|9048.4|9046|9047.8|9045.6|9048.8|9046.9|9046.5|9044.1|446
1596147300000|2020-07-30 22:15:00|9047.5|9046|9047.2|9045.7|9047.9|9046.1|9046.4|9044.4|259
1596147600000|2020-07-30 22:20:00|9047.3|9045.8|9047.5|9045|9048|9046.5|9046.2|9044.6|200
1596147900000|2020-07-30 22:25:00|9048.2|9045.1|9048.8|9047.3|9049|9047.5|9046.9|9045.1|300
1596148200000|2020-07-30 22:30:00|9048.7|9047.2|9049.7|9048.2|9050.2|9048.3|9048.7|9047|221
1596148500000|2020-07-30 22:35:00|9049.6|9048.1|9049.3|9047.8|9049.6|9048.1|9047.7|9046.2|150
1596148800000|2020-07-30 22:40:00|9049.2|9047.7|9049.5|9048|9050.2|9048.7|9048.8|9047|141
1596149100000|2020-07-30 22:45:00|9049.4|9047.9|9049.4|9047.9|9050.1|9048.2|9048.6|9047.1|101
1596149400000|2020-07-30 22:50:00|9049.2|9047.7|9048.1|9046.6|9050.1|9048.4|9047.6|9046.1|212
1596149700000|2020-07-30 22:55:00|9047.9|9046.4|9047.1|9045.6|9048.8|9047.1|9046.4|9044.9|268
1596150000000|2020-07-30 23:00:00|9049.4|9045.7|9044.7|9043.2|9049.4|9046.2|9044.6|9042.8|313
1596150300000|2020-07-30 23:05:00|9044.8|9043.3|9043.9|9042.4|9045.2|9043.6|9043.4|9041.9|221
1596150600000|2020-07-30 23:10:00|9044|9042.5|9043.8|9042.3|9044.6|9042.7|9043.1|9041.6|324
1596150900000|2020-07-30 23:15:00|9043.7|9042.2|9050.6|9049.1|9054.4|9052.9|9043.6|9042.1|958
1596151200000|2020-07-30 23:20:00|9050.5|9049|9051.7|9050.2|9051.7|9050.2|9047.9|9046.4|537
1596151500000|2020-07-30 23:25:00|9052|9050.5|9051.1|9049.6|9054.5|9053|9051|9049.5|564
1596151800000|2020-07-30 23:30:00|9051|9049.5|9050.5|9049|9051.9|9050.4|9049.1|9047.6|528
1596152100000|2020-07-30 23:35:00|9050.4|9048.9|9050.7|9049.2|9051.7|9050.2|9050.1|9048.6|395
1596152400000|2020-07-30 23:40:00|9050.8|9049.3|9051.5|9050|9054.3|9052.8|9050.5|9049|381
1596152700000|2020-07-30 23:45:00|9051.6|9050.1|9052.7|9051.2|9053|9051.5|9051.2|9049.7|335
1596153000000|2020-07-30 23:50:00|9052.8|9051.3|9050.6|9049.1|9053.2|9051.7|9049.8|9048.3|429
1596153300000|2020-07-30 23:55:00|9050.7|9049.2|9052.5|9051|9053|9051.5|9050.5|9049|384
1596153600000|2020-07-31 00:00:00|9052.7|9051.2|9051.3|9049.8|9053.5|9051.8|9047.8|9046.3|981
1596153900000|2020-07-31 00:05:00|9051.4|9049.9|9051.3|9049.8|9052.8|9051.3|9048.9|9047.4|633
1596154200000|2020-07-31 00:10:00|9051.2|9049.7|9051|9049.5|9053.3|9051.8|9050.3|9048.9|626
1596154500000|2020-07-31 00:15:00|9051.1|9049.6|9051.6|9050.1|9053.7|9052.2|9050.4|9048.9|653
1596154800000|2020-07-31 00:20:00|9051.5|9050|9050.5|9049|9052.6|9051.1|9048.9|9047.4|543
1596155100000|2020-07-31 00:25:00|9050.4|9048.9|9047.5|9046|9050.8|9049.3|9046.7|9045.2|586
1596155400000|2020-07-31 00:30:00|9047.6|9046.1|9048.2|9046.7|9048.6|9047.1|9045.9|9044.4|572
1596155700000|2020-07-31 00:35:00|9048.3|9046.8|9048.3|9046.8|9049.9|9048.4|9047.6|9046.1|373
1596156000000|2020-07-31 00:40:00|9048.2|9046.7|9049.6|9048.1|9049.8|9048.3|9048|9046.5|371
1596156300000|2020-07-31 00:45:00|9049.7|9048.2|9047.3|9045.8|9049.7|9048.2|9046.9|9045.4|408
1596156600000|2020-07-31 00:50:00|9047.4|9045.9|9048.5|9047|9049.2|9047.7|9046.2|9044.7|430
1596156900000|2020-07-31 00:55:00|9048.8|9047.3|9049.3|9047.8|9050.1|9048.6|9047.3|9045.8|438
1596157200000|2020-07-31 01:00:00|9049.6|9048.1|9049.3|9047.8|9050.9|9049.4|9048.2|9046.7|390
1596157500000|2020-07-31 01:05:00|9049.4|9047.9|9048.1|9046.6|9049.6|9048.1|9047.6|9046.3|429
1596157800000|2020-07-31 01:10:00|9048.2|9046.7|9046|9044.5|9048.2|9046.7|9045.9|9044.4|348
1596158100000|2020-07-31 01:15:00|9045.8|9044.3|9051|9049.5|9051.3|9050.1|9045.8|9044.3|441
1596158400000|2020-07-31 01:20:00|9051.1|9049.6|9051.2|9049.7|9051.8|9050.3|9049.8|9048.4|453
1596158700000|2020-07-31 01:25:00|9051.1|9049.6|9051.4|9049.9|9052.1|9050.6|9050.7|9049.2|445
1596159000000|2020-07-31 01:30:00|9051.3|9049.8|9050.3|9048.8|9052.5|9051|9049.9|9048.4|472
1596159300000|2020-07-31 01:35:00|9050.2|9048.7|9050|9048.5|9050.8|9049.3|9049|9047.5|474
1596159600000|2020-07-31 01:40:00|9049.9|9048.4|9049.2|9047.7|9050.4|9048.9|9049|9047.5|506
1596159900000|2020-07-31 01:45:00|9049.1|9047.6|9049.6|9048.1|9050|9048.5|9048|9046.5|437
1596160200000|2020-07-31 01:50:00|9049.7|9048.2|9050.2|9048.7|9050.8|9049.3|9048.7|9047.2|440
1596160500000|2020-07-31 01:55:00|9050.3|9048.8|9049.9|9048.4|9051|9049.5|9048.7|9047.2|426
1596160800000|2020-07-31 02:00:00|9049.8|9048.3|9053.2|9051.7|9055.8|9054.3|9048.5|9047|763
1596161100000|2020-07-31 02:05:00|9053.3|9051.8|9050.9|9049.4|9053.7|9052.2|9050.2|9048.7|519
1596161400000|2020-07-31 02:10:00|9051|9049.5|9049.8|9048.3|9051|9049.5|9048.5|9047|571
1596161700000|2020-07-31 02:15:00|9049.7|9048.2|9049.8|9048.3|9050.6|9049.1|9048|9046.5|383
1596162000000|2020-07-31 02:20:00|9049.9|9048.4|9054.3|9052.8|9054.4|9052.9|9049.3|9047.8|502
1596162300000|2020-07-31 02:25:00|9054.2|9052.7|9053.1|9051.6|9055|9053.5|9052.5|9051|434
1596162600000|2020-07-31 02:30:00|9053.2|9051.7|9056.9|9055.4|9057.3|9055.8|9052.5|9051.1|667
1596162900000|2020-07-31 02:35:00|9057|9055.5|9054.1|9052.6|9057.3|9055.8|9052.7|9051.2|622
1596163200000|2020-07-31 02:40:00|9054|9052.5|9054|9052.5|9059.2|9057.7|9052.8|9051.3|649
1596163500000|2020-07-31 02:45:00|9054.1|9052.6|9054.6|9053.1|9055.6|9054.1|9053.6|9052.1|540
1596163800000|2020-07-31 02:50:00|9054.7|9053.2|9054.6|9053.1|9055.5|9054|9053.6|9052.1|333
1596164100000|2020-07-31 02:55:00|9054.7|9053.2|9055.7|9054.2|9055.7|9054.2|9053.7|9052.2|437
1596164400000|2020-07-31 03:00:00|9055.6|9054.1|9054.3|9052.8|9055.7|9054.2|9052.6|9051.1|458
1596164700000|2020-07-31 03:05:00|9054.4|9052.9|9056.8|9055.3|9058.3|9056.8|9054.3|9052.8|451
1596165000000|2020-07-31 03:10:00|9056.7|9055.2|9059.2|9057.7|9059.2|9057.8|9056.3|9054.8|439
1596165300000|2020-07-31 03:15:00|9059.1|9057.6|9056.8|9055.3|9059.2|9057.7|9055|9053.7|514
1596165600000|2020-07-31 03:20:00|9056.7|9055.2|9058.5|9057|9059|9057.5|9056.2|9054.7|412
1596165900000|2020-07-31 03:25:00|9058.6|9057.1|9057.2|9055.7|9059.3|9057.8|9057|9055.5|420
1596166200000|2020-07-31 03:30:00|9057.1|9055.6|9058.5|9057|9059.5|9058|9056.8|9055.3|405
1596166500000|2020-07-31 03:35:00|9058.4|9056.9|9056.8|9055.3|9058.6|9057.1|9056.4|9054.9|491
1596166800000|2020-07-31 03:40:00|9056.6|9055.1|9056.6|9055.1|9057.4|9055.9|9055.6|9054.1|446
1596167100000|2020-07-31 03:45:00|9056.7|9055.2|9059.1|9057.6|9059.7|9058.2|9056.6|9055.1|340
1596167400000|2020-07-31 03:50:00|9059|9057.5|9057.5|9056|9059.8|9058.4|9057.3|9055.9|276
1596167700000|2020-07-31 03:55:00|9057.1|9056.2|9058.4|9056.9|9058.8|9057.3|9057.1|9055.9|270
1596168000000|2020-07-31 04:00:00|9058.5|9057|9060.4|9058.9|9061.2|9059.7|9058|9056.5|457
1596168300000|2020-07-31 04:05:00|9060.5|9059|9059.7|9058.2|9060.9|9059.4|9058.5|9057|359
1596168600000|2020-07-31 04:10:00|9059.6|9058.1|9060.5|9059|9060.6|9059.1|9059.5|9058|317
1596168900000|2020-07-31 04:15:00|9060.4|9058.9|9060.6|9059.1|9061.6|9060.1|9059.9|9058.5|265
1596169200000|2020-07-31 04:20:00|9060.7|9059.2|9061.3|9059.8|9061.7|9060.2|9060.3|9058.9|260
1596169500000|2020-07-31 04:25:00|9061.2|9059.7|9060.3|9058.8|9061.9|9060.4|9060.1|9058.6|375
1596169800000|2020-07-31 04:30:00|9060.4|9058.9|9058.4|9056.9|9060.7|9059.2|9057.8|9056.6|340
1596170100000|2020-07-31 04:35:00|9058.3|9056.8|9060.1|9058.6|9060.8|9059.3|9058.2|9056.7|354
1596170400000|2020-07-31 04:40:00|9060.2|9058.7|9061|9059.5|9062.1|9060.7|9059.9|9058.6|308
1596170700000|2020-07-31 04:45:00|9061.1|9059.6|9062.2|9060.7|9062.5|9061.1|9059.9|9058.4|531
1596171000000|2020-07-31 04:50:00|9062|9060.5|9059.7|9058.2|9062|9060.5|9059.3|9057.9|433
1596171300000|2020-07-31 04:55:00|9059.6|9058.1|9061.5|9060|9061.5|9060|9059.2|9057.7|375
1596171600000|2020-07-31 05:00:00|9061.6|9060.1|9058.3|9057.4|9062.3|9060.8|9058.2|9056.8|448
1596171900000|2020-07-31 05:05:00|9058.4|9057.5|9058.4|9056.9|9060.4|9058.9|9057.1|9055.8|349
1596172200000|2020-07-31 05:10:00|9058.5|9057|9057.3|9055.8|9058.5|9057|9056.5|9055.1|343
1596172500000|2020-07-31 05:15:00|9057.1|9055.6|9056.6|9055.1|9059.5|9058|9056.6|9055.1|427
1596172800000|2020-07-31 05:20:00|9056.7|9055.2|9056.1|9054.6|9056.8|9055.5|9055.4|9054.2|348
1596173100000|2020-07-31 05:25:00|9055.8|9054.9|9056.1|9054.6|9056.4|9055.1|9055|9053.5|328
1596173400000|2020-07-31 05:30:00|9056|9054.5|9055.9|9054.4|9056.7|9055.4|9055.2|9053.7|421
1596173700000|2020-07-31 05:35:00|9056|9054.5|9057.2|9055.7|9057.6|9056.3|9055.2|9054|602
1596174000000|2020-07-31 05:40:00|9057.3|9055.8|9056.9|9055.4|9058.2|9056.8|9054.4|9053.3|578
1596174300000|2020-07-31 05:45:00|9057|9055.5|9058|9056.5|9058.7|9057.3|9055.9|9054.4|643
1596174600000|2020-07-31 05:50:00|9057.9|9056.4|9059.8|9058.3|9060.4|9059|9057.1|9055.9|445
1596174900000|2020-07-31 05:55:00|9060|9058.5|9061.2|9059.7|9062.5|9061|9059.1|9057.7|478
1596175200000|2020-07-31 06:00:00|9060.9|9059.4|9057|9055.5|9060.9|9059.4|9055.8|9054.7|631
1596175500000|2020-07-31 06:05:00|9056.9|9056|9051.2|9049.7|9057.4|9056.3|9049.8|9048.5|644
1596175800000|2020-07-31 06:10:00|9051.1|9049.6|9049|9047.5|9052.4|9050.9|9048.5|9047.3|528
1596176100000|2020-07-31 06:15:00|9048.9|9047.4|9049.4|9047.9|9051|9049.9|9047.6|9046.4|489
1596176400000|2020-07-31 06:20:00|9049.2|9048.3|9051.4|9050.5|9052.5|9051.4|9048|9047.1|524
1596176700000|2020-07-31 06:25:00|9051.5|9050.6|9054.4|9052.9|9054.7|9053.4|9050.6|9049.2|524
1596177000000|2020-07-31 06:30:00|9054.5|9053|9053.9|9053|9055.3|9054.2|9053|9051.9|475
1596177300000|2020-07-31 06:35:00|9053.8|9052.9|9056.2|9054.7|9056.3|9055.1|9050.5|9049.4|713
1596177600000|2020-07-31 06:40:00|9056.3|9054.8|9057.7|9056.2|9058.9|9058|9055.4|9054.1|526
1596177900000|2020-07-31 06:45:00|9057.5|9056|9061.7|9060.2|9063.2|9061.9|9056.9|9055.9|631
1596178200000|2020-07-31 06:50:00|9061.6|9060.1|9061.2|9059.7|9063.7|9062.4|9060.4|9059.3|652
1596178500000|2020-07-31 06:55:00|9060.9|9060|9059.9|9058.4|9062.4|9061.3|9058.9|9057.8|649
1596178800000|2020-07-31 07:00:00|9060.1|9058.6|9062.1|9061.2|9063.5|9062.6|9059.3|9058.1|1095
1596179100000|2020-07-31 07:05:00|9062.2|9061.3|9061.2|9060.3|9063.4|9062.4|9060.9|9059.8|794
1596179400000|2020-07-31 07:10:00|9061.3|9060.4|9054.8|9053.9|9061.6|9060.4|9054.4|9053.4|738
1596179700000|2020-07-31 07:15:00|9055|9054.1|9054|9052.5|9056.3|9055|9051.8|9050.8|723
1596180000000|2020-07-31 07:20:00|9053.7|9052.8|9054.1|9053.2|9055.2|9054.1|9052.5|9051.3|662
1596180300000|2020-07-31 07:25:00|9054.2|9053.3|9051.7|9050.2|9055.1|9053.9|9049.9|9048.9|755
1596180600000|2020-07-31 07:30:00|9051.6|9050.1|9053.2|9051.7|9055.5|9054.3|9051.1|9049.8|861
1596180900000|2020-07-31 07:35:00|9053.3|9051.8|9048.2|9046.7|9053.3|9051.9|9047.5|9046.4|717
1596181200000|2020-07-31 07:40:00|9047.7|9046.8|9047.1|9046.2|9050.3|9049.2|9046.4|9045.4|771
1596181500000|2020-07-31 07:45:00|9047|9046.1|9048.4|9047.5|9050.2|9049.2|9046|9045.1|652
1596181800000|2020-07-31 07:50:00|9048.3|9047.4|9045.3|9043.8|9049.6|9048.3|9044.1|9042.9|838
1596182100000|2020-07-31 07:55:00|9045|9044.1|9040.5|9039|9045.8|9044.5|9037.2|9036.3|854
1596182400000|2020-07-31 08:00:00|9040.4|9038.9|9040.7|9039.8|9041.8|9040.5|9039|9037.8|687
1596182700000|2020-07-31 08:05:00|9040.6|9039.7|9044.7|9043.8|9046.9|9046|9040.6|9039.4|723
1596183000000|2020-07-31 08:10:00|9044.6|9043.7|9047.5|9046|9049|9047.8|9044.4|9043.5|671
1596183300000|2020-07-31 08:15:00|9047.7|9046.2|9046|9045.1|9049.6|9048.7|9045.3|9044.4|808
1596183600000|2020-07-31 08:20:00|9046.1|9045.2|9047.9|9047|9049|9047.8|9046|9044.6|715
1596183900000|2020-07-31 08:25:00|9048|9047.1|9047.3|9046.4|9050|9048.9|9046.6|9045.2|771
1596184200000|2020-07-31 08:30:00|9047.7|9046.2|9049.6|9048.1|9050.6|9049.7|9044.6|9043.6|756
1596184500000|2020-07-31 08:35:00|9049.7|9048.2|9051.2|9049.7|9053.3|9052.1|9048.9|9047.6|773
1596184800000|2020-07-31 08:40:00|9051.3|9049.8|9044.8|9043.9|9052.5|9051.5|9044.5|9043.6|712
1596185100000|2020-07-31 08:45:00|9044.9|9044|9041.4|9040.5|9045.9|9044.7|9039.5|9038.6|832
1596185400000|2020-07-31 08:50:00|9041.3|9040.4|9037.9|9037|9044.6|9043.4|9037.1|9036|702
1596185700000|2020-07-31 08:55:00|9038.4|9036.9|9035.2|9030.8|9044.5|9043|9032|9030.8|805
1596186000000|2020-07-31 09:00:00|9033.9|9032.4|9031.9|9031|9034.4|9032.9|9029.7|9028.3|990
1596186300000|2020-07-31 09:05:00|9031.8|9030.9|9030.2|9029.3|9033.5|9032.5|9029.3|9028.1|856
1596186600000|2020-07-31 09:10:00|9030.1|9029.2|9031.1|9030.2|9032.8|9031.6|9027.6|9026.4|788
1596186900000|2020-07-31 09:15:00|9031|9030.1|9033.6|9032.7|9035.3|9034|9030|9028.9|802
1596187200000|2020-07-31 09:20:00|9033.5|9032.6|9033.7|9032.2|9034.6|9033.5|9031.4|9030.3|746
1596187500000|2020-07-31 09:25:00|9033.8|9032.3|9032.3|9031.4|9035.6|9034.5|9031|9030.1|608
1596187800000|2020-07-31 09:30:00|9032.2|9031.3|9033.7|9032.8|9036.7|9035.8|9032.2|9031.3|686
1596188100000|2020-07-31 09:35:00|9033.8|9032.9|9028.3|9027.4|9035|9033.9|9027.8|9026.7|722
1596188400000|2020-07-31 09:40:00|9028.8|9027.3|9027|9026.1|9029.6|9028.6|9025.9|9024.8|647
1596188700000|2020-07-31 09:45:00|9027.4|9025.9|9029.6|9028.7|9031|9029.8|9026.4|9025.3|620
1596189000000|2020-07-31 09:50:00|9029.5|9028.6|9028.8|9027.9|9032.7|9031.6|9028.5|9027.5|559
1596189300000|2020-07-31 09:55:00|9028.9|9028|9027.1|9025.6|9029.4|9028.4|9023.9|9023|764
1596189600000|2020-07-31 10:00:00|9026.8|9025.9|9030.1|9029.2|9030.7|9029.6|9025.5|9024.3|610
1596189900000|2020-07-31 10:05:00|9030.2|9029.3|9029.1|9028.2|9031.6|9030.4|9027.8|9026.6|530
1596190200000|2020-07-31 10:10:00|9028.9|9028|9031.3|9029.8|9031.5|9030.4|9028.6|9027.6|448
1596190500000|2020-07-31 10:15:00|9031.2|9029.7|9030.7|9029.2|9033.1|9032.2|9030|9028.8|511
1596190800000|2020-07-31 10:20:00|9030.6|9029.1|9029.6|9028.1|9032.8|9031.3|9028.5|9027.2|455
1596191100000|2020-07-31 10:25:00|9029.3|9028.4|9028.6|9027.1|9030.5|9029|9026|9024.8|606
1596191400000|2020-07-31 10:30:00|9028.8|9027.3|9033.1|9031.6|9033.5|9032.3|9027.5|9026.3|623
1596191700000|2020-07-31 10:35:00|9033.2|9031.7|9030.6|9029.7|9035.2|9034.2|9029.7|9028.2|567
1596192000000|2020-07-31 10:40:00|9030.5|9029.6|9027.9|9027|9031|9029.7|9026.9|9025.4|444
1596192300000|2020-07-31 10:45:00|9027.8|9026.9|9024.3|9022.8|9029|9027.7|9023.5|9022|462
1596192600000|2020-07-31 10:50:00|9023.9|9023|9023.4|9021.9|9026.9|9025.4|9022.7|9021.5|474
1596192900000|2020-07-31 10:55:00|9023.5|9022|9021.9|9020.4|9024.3|9023.2|9016.1|9015|591
1596193200000|2020-07-31 11:00:00|9022|9020.5|9019.1|9017.6|9022.4|9021.2|9016.7|9015.6|673
1596193500000|2020-07-31 11:05:00|9019|9017.5|9018.6|9017.1|9021|9019.6|9018|9016.7|557
1596193800000|2020-07-31 11:10:00|9018.7|9017.2|9011.4|9009.9|9019.2|9017.9|9011|9009.8|708
1596194100000|2020-07-31 11:15:00|9011.1|9009.6|9011.8|9010.3|9013|9011.5|9010.7|9009.5|586
1596194400000|2020-07-31 11:20:00|9012.1|9010.6|9009.9|9009|9012.7|9011.5|9009.6|9008.5|632
1596194700000|2020-07-31 11:25:00|9009.8|9008.9|9013.7|9012.2|9014.9|9013.8|9009.8|9008.6|603
1596195000000|2020-07-31 11:30:00|9013.3|9012.4|9009.2|9007.7|9016.4|9015.1|9008|9007|716
1596195300000|2020-07-31 11:35:00|9008.7|9007.8|9009.6|9008.1|9011.8|9010.5|9008.3|9007.1|515
1596195600000|2020-07-31 11:40:00|9009.5|9008|9010.7|9009.2|9011.7|9010.2|9008.3|9007.2|714
1596195900000|2020-07-31 11:45:00|9010.6|9009.1|9008.7|9007.2|9011|9009.5|9008.2|9006.9|583
1596196200000|2020-07-31 11:50:00|9008.8|9007.3|9009.9|9008.4|9010.5|9009.4|9007.8|9006.4|635
1596196500000|2020-07-31 11:55:00|9009.5|9008.6|9010|9009.1|9012.5|9011.2|9009.1|9007.6|699
1596196800000|2020-07-31 12:00:00|9009.8|9008.9|9004.8|9003.3|9009.9|9008.9|9004.1|9003|869
1596197100000|2020-07-31 12:05:00|9004.9|9003.4|9006.5|9005.6|9007.1|9005.8|9002.8|9001.6|575
1596197400000|2020-07-31 12:10:00|9006.6|9005.7|9006.1|9005.2|9009.6|9008.4|9005.4|9004.1|619
1596197700000|2020-07-31 12:15:00|9006.4|9005.5|9009|9008.1|9010|9009.1|9006.1|9005.2|535
1596198000000|2020-07-31 12:20:00|9009.1|9008.2|9008.2|9007.3|9010.4|9009.4|9007.9|9007|440
1596198300000|2020-07-31 12:25:00|9008|9007.1|9009.3|9005.7|9010.2|9007.4|9004.5|9003.4|632
1596198600000|2020-07-31 12:30:00|9009.2|9006.1|9006.1|9005.2|9010.1|9008.1|9005.3|9004|707
1596198900000|2020-07-31 12:35:00|9006.2|9005.3|9007.6|9006.7|9008.8|9007.6|9004|9002.7|708
1596199200000|2020-07-31 12:40:00|9007.7|9006.8|9007.9|9007|9008.8|9007.7|9004.2|9002.9|646
1596199500000|2020-07-31 12:45:00|9008.2|9007.3|9011.4|9009.9|9011.5|9010.3|9006.1|9005.2|492
1596199800000|2020-07-31 12:50:00|9011.5|9010|9009.1|9008.2|9012.6|9011.4|9009|9008.1|544
1596200100000|2020-07-31 12:55:00|9009|9008.1|9004.8|9003.9|9009.1|9008.1|9003.8|9002.7|752
1596200400000|2020-07-31 13:00:00|9004.7|9003.8|9002.9|9001.4|9005.7|9004.8|9002|9000.8|726
1596200700000|2020-07-31 13:05:00|9002.8|9001.3|9003.4|9002.5|9005.6|9004.4|9001.9|9000.7|708
1596201000000|2020-07-31 13:10:00|9003.5|9002.6|9001.1|9000.2|9005.3|9004.4|9000.8|8999.9|565
1596201300000|2020-07-31 13:15:00|9001.2|9000.3|8997.9|8996.4|9003.6|9002.2|8997.6|8996.4|770
1596201600000|2020-07-31 13:20:00|8997.8|8996.3|8995.7|8994.8|8998.1|8996.8|8989.4|8988.2|1111
1596201900000|2020-07-31 13:25:00|8995.9|8994.4|8994.7|8993.2|8996.5|8995.5|8994|8992.9|761
1596202200000|2020-07-31 13:30:00|8994.6|8993.1|8993.4|8991.9|8995.6|8994.5|8990.7|8989.8|924
1596202500000|2020-07-31 13:35:00|8993.3|8991.8|8995.4|8994.5|8996.2|8995|8991.3|8990|1181
1596202800000|2020-07-31 13:40:00|8995.3|8994.4|8991.7|8990.2|8996.3|8995.3|8991.6|8990|801
1596203100000|2020-07-31 13:45:00|8991.6|8990.1|8987.6|8986.1|8993.6|8992.1|8986.3|8984.8|1055
1596203400000|2020-07-31 13:50:00|8987.2|8986.3|8985|8984.1|8987.6|8986.4|8982.2|8981.1|952
1596203700000|2020-07-31 13:55:00|8984.9|8984|8985.1|8983.6|8988.6|8987.4|8982.1|8980.6|1059
1596204000000|2020-07-31 14:00:00|8985.5|8983.2|8989.9|8989|8990.5|8989.3|8981.3|8980.1|1100
1596204300000|2020-07-31 14:05:00|8989.8|8988.9|8988|8987.1|8994|8993.1|8986.4|8985.1|1037
1596204600000|2020-07-31 14:10:00|8988.1|8987.2|8993.6|8992.1|8993.7|8992.4|8988.1|8987.2|835
1596204900000|2020-07-31 14:15:00|8993.5|8992|9001.9|9001|9003.9|9002.7|8993.2|8992|953
1596205200000|2020-07-31 14:20:00|9001.8|9000.9|9011.6|9010.7|9012.4|9011.5|9000.5|8999.1|955
1596205500000|2020-07-31 14:25:00|9012|9011.1|8997.5|8996|9013.2|9011.7|8997.3|8995.8|937
1596205800000|2020-07-31 14:30:00|8997.2|8996.3|8998.1|8996.6|8999.8|8998.7|8994.2|8993.1|934
1596206100000|2020-07-31 14:35:00|8998.3|8996.8|8992.3|8991.4|8999.7|8998.4|8992.1|8991.2|825
1596206400000|2020-07-31 14:40:00|8992.1|8991.2|8998.4|8997.5|9000.2|8998.9|8992|8990.7|935
1596206700000|2020-07-31 14:45:00|8998.6|8997.1|8999.6|8998.1|9006.5|9005.2|8998|8996.6|975
1596207000000|2020-07-31 14:50:00|8999.7|8998.2|9003.4|9001.9|9007.8|9006.3|8999.6|8998.1|1179
1596207300000|2020-07-31 14:55:00|9003.6|9002.5|9014.3|9012.8|9016.5|9015|9002.8|9001.7|1637
1596207600000|2020-07-31 15:00:00|9014.4|9012.9|9022.3|9020.8|9023.4|9021.9|9004.4|9002.9|1714
1596207900000|2020-07-31 15:05:00|9022.7|9021.2|9021|9019.5|9022.7|9021.2|9016.6|9015.1|1256
1596208200000|2020-07-31 15:10:00|9021.1|9019.6|9015.5|9014.6|9021.7|9020.5|9015.2|9014.3|847
1596208500000|2020-07-31 15:15:00|9014.7|9013.8|9009.8|9008.3|9016|9015.1|9008.3|9007.4|893
1596208800000|2020-07-31 15:20:00|9009.7|9008.8|9007.1|9006.2|9010.4|9009.3|9003.8|9002.9|888
1596209100000|2020-07-31 15:25:00|9007.3|9006.4|8997.1|8996.2|9008.2|9007|8995.6|8994.7|862
1596209400000|2020-07-31 15:30:00|8996.8|8995.9|8995.5|8994.6|8998.5|8997.3|8993.1|8991.7|1005
1596209700000|2020-07-31 15:35:00|8995.6|8994.7|8997.8|8996.9|8998.6|8997.7|8995.3|8994.2|818
1596210000000|2020-07-31 15:40:00|8997.9|8997|8999|8998.1|8999.1|8998.2|8995.3|8994.2|805
1596210300000|2020-07-31 15:45:00|8999.1|8998.2|8998.3|8997.4|9002.4|9001.5|8997|8995.7|700
1596210600000|2020-07-31 15:50:00|8998.4|8997.5|9003.8|9002.9|9004.1|9003.2|8997.6|8996.6|681
1596210900000|2020-07-31 15:55:00|9003.7|9002.8|9002.5|9001.6|9004.4|9003.5|9001.1|9000.2|733
1596211200000|2020-07-31 16:00:00|9002.6|9001.7|9000.3|8999.4|9003.8|9002.9|8999.7|8998.8|891
1596211500000|2020-07-31 16:05:00|9000.2|8999.3|8995.2|8994.3|9002.2|9001.3|8992.2|8990.9|1083
1596211800000|2020-07-31 16:10:00|8995.1|8994.2|8997.3|8996.4|8997.8|8996.9|8991.8|8990.7|994
1596212100000|2020-07-31 16:15:00|8997.1|8996.2|8999.6|8998.7|9000.5|8999.5|8996.2|8995.2|756
1596212400000|2020-07-31 16:20:00|8999.9|8998.4|9003.6|9002.1|9004.9|9003.7|8999.7|8998.3|700
1596212700000|2020-07-31 16:25:00|9003.2|9002.3|9004.6|9003.7|9005.3|9004.3|9002.2|9001.3|761
1596213000000|2020-07-31 16:30:00|9004.5|9003.6|8997.4|8996.5|9004.9|9003.9|8996.9|8996|789
1596213300000|2020-07-31 16:35:00|8997.3|8996.4|8993.9|8992.4|9001|9000.1|8992.6|8991.1|971
1596213600000|2020-07-31 16:40:00|8993.7|8992.2|8998.7|8997.8|8999.6|8998.5|8991.9|8990.7|914
1596213900000|2020-07-31 16:45:00|8998.9|8998|9000.8|8999.9|9003.7|9002.5|8998.4|8997.5|663
1596214200000|2020-07-31 16:50:00|9001|9000.1|9003.1|9002.2|9003.9|9002.9|9000|8999.1|554
1596214500000|2020-07-31 16:55:00|9003|9002.1|9002.1|9001.2|9004.4|9003.5|9002.1|9001.2|608
1596214800000|2020-07-31 17:00:00|9002|9001.1|9001.1|9000.2|9002.6|9001.4|8999|8998.1|657
1596215100000|2020-07-31 17:05:00|9001.2|9000.3|9001.8|9000.9|9002.3|9001.4|8999.5|8998.6|519
1596215400000|2020-07-31 17:10:00|9002.1|9001.2|9000.9|9000|9002.9|9002|8998.8|8997.9|584
1596215700000|2020-07-31 17:15:00|9000.8|8999.9|9002.3|9001.4|9004.4|9003.5|9000.6|8999.7|525
1596216000000|2020-07-31 17:20:00|9002.2|9001.3|9001.5|9000.6|9002.6|9001.7|9000.3|8999.4|483
1596216300000|2020-07-31 17:25:00|9001.4|9000.5|9000.9|9000|9002.2|9001.3|9000.3|8999.4|455
1596216600000|2020-07-31 17:30:00|9000.7|8999.8|9000.1|8999.2|9003.4|9002.2|8999.8|8998.9|658
1596216900000|2020-07-31 17:35:00|9000.2|8999.3|8997.3|8996.4|9000.3|8999.4|8995|8994.1|643
1596217200000|2020-07-31 17:40:00|8997.4|8996.5|8998.3|8997.4|8998.8|8997.9|8996|8994.9|558
1596217500000|2020-07-31 17:45:00|8998.2|8997.3|8997.6|8996.7|8999.5|8998.6|8997.6|8996.7|463
1596217800000|2020-07-31 17:50:00|8997.5|8996.6|8994.7|8993.8|8998.3|8997.2|8993.1|8992.2|530
1596218100000|2020-07-31 17:55:00|8994.6|8993.7|8994.7|8993.8|8999.6|8998.3|8994.1|8993.1|531
1596218400000|2020-07-31 18:00:00|8994.6|8993.7|8994.3|8993.4|8995.9|8995|8993.9|8992.8|479
1596218700000|2020-07-31 18:05:00|8994.4|8993.5|8993.4|8992.5|8995.2|8994.3|8993.3|8992.4|558
1596219000000|2020-07-31 18:10:00|8993.2|8992.3|8994.3|8993.4|8994.4|8993.5|8992.5|8991.6|600
1596219300000|2020-07-31 18:15:00|8994.5|8993.6|8995.4|8994.5|8996.6|8995.7|8993.8|8992.9|464
1596219600000|2020-07-31 18:20:00|8995.3|8994.4|8993.6|8992.7|8995.9|8994.8|8993.6|8992.7|497
1596219900000|2020-07-31 18:25:00|8993.5|8992.6|8995.5|8994.6|8996.3|8995.4|8993.4|8992.5|414
1596220200000|2020-07-31 18:30:00|8995.3|8994.4|8994.4|8992.9|8995.3|8994.4|8993.1|8992.2|412
1596220500000|2020-07-31 18:35:00|8994|8993.1|8995|8994.1|8995.3|8994.2|8993|8991.8|435
1596220800000|2020-07-31 18:40:00|8994.9|8994|8996.9|8996|8997.8|8996.7|8994.5|8993.3|425
1596221100000|2020-07-31 18:45:00|8997.3|8995.8|9000.6|8999.7|9000.8|8999.9|8996.4|8995.5|479
1596221400000|2020-07-31 18:50:00|9000.7|8999.8|9001.6|9000.7|9001.9|9001|8998|8997.1|402
1596221700000|2020-07-31 18:55:00|9001.8|9000.9|8996.3|8995.4|9001.8|9000.9|8995.7|8994.8|595
1596222000000|2020-07-31 19:00:00|8996.1|8995.2|8999.7|8998.8|9000.3|8999.1|8994.2|8993.3|823
1596222300000|2020-07-31 19:05:00|8999.8|8998.9|9002.8|9001.3|9002.8|9001.8|8999.7|8998.5|608
1596222600000|2020-07-31 19:10:00|9002.9|9001.4|9001.3|8999.8|9003.6|9002.5|9000.2|8999.1|478
1596222900000|2020-07-31 19:15:00|9001.2|8999.7|8999.7|8998.8|9002.1|9000.9|8998.8|8997.7|501
1596223200000|2020-07-31 19:20:00|8999.6|8998.7|9001.8|9000.9|9002.6|9001.3|8998.8|8997.8|407
1596223500000|2020-07-31 19:25:00|9001.6|9000.7|9000.5|8999|9002|9001.1|8999|8998.1|496
1596223800000|2020-07-31 19:30:00|9000.2|8999.3|8998.4|8997.5|9001|9000.1|8997.8|8996.9|522
1596224100000|2020-07-31 19:35:00|8998.2|8997.3|8997.8|8996.3|8998.3|8997.4|8996|8994.9|544
1596224400000|2020-07-31 19:40:00|8997.9|8996.4|8998.1|8996.6|8998.7|8997.4|8996.3|8995|536
1596224700000|2020-07-31 19:45:00|8998|8996.5|8995.8|8994.9|9000.3|8999.2|8995.6|8994.7|671
1596225000000|2020-07-31 19:50:00|8996.5|8995|8997.1|8995.6|8999.4|8998.2|8994.9|8994|566
1596225300000|2020-07-31 19:55:00|8996.7|8995.8|8998.2|8997.3|9000.1|8998.9|8995.7|8994.7|706
1596225600000|2020-07-31 20:00:00|8998.5|8997|9002.7|9001.2|9006.5|9005|8998.5|8997|861
1596225900000|2020-07-31 20:05:00|9002.6|9001.1|9002.4|9000.9|9002.7|9001.2|9000.3|8998.8|453
1596226200000|2020-07-31 20:10:00|9002.3|9000.8|9009.3|9007.8|9009.4|9007.9|9001.3|8999.8|608
1596226500000|2020-07-31 20:15:00|9009.2|9007.7|9007.8|9006.3|9009.8|9008.3|9006.9|9005.4|439
1596226800000|2020-07-31 20:20:00|9007.9|9006.4|9005|9003.5|9007.9|9006.4|9004.4|9002.9|316
1596227100000|2020-07-31 20:25:00|9005.1|9003.6|9003.8|9002.3|9005.1|9003.6|9001.8|9000.3|511
1596227400000|2020-07-31 20:30:00|9003.7|9002.2|9003.5|9002|9004.2|9002.7|9002.7|9001.2|387
1596227700000|2020-07-31 20:35:00|9003.4|9001.9|9002.1|9000.6|9004.3|9002.8|9001.8|9000.3|349
1596228000000|2020-07-31 20:40:00|9002|9000.5|9002.1|9000.6|9003.1|9001.6|9001.4|8999.9|340
1596228300000|2020-07-31 20:45:00|9002.4|9000.9|8999.8|8998.3|9009|9003.5|8998.1|8992.9|911
1596228600000|2020-07-31 20:50:00|9000.1|8998.6|8998.7|8997.2|9004.8|8999.2|8995.2|8992.6|714
1596228900000|2020-07-31 20:55:00|9003.1|8996.1|9001.7|9000.2|9009.8|9001.1|8998|8993.3|520
1596398400000|2020-08-02 20:00:00|9017|8995|9017|8995|9017|8995|9017|8995|1
1596399000000|2020-08-02 20:10:00|9010.1|8988.1|9017|8995|9017|8995|9010.1|8988.1|2
1596399300000|2020-08-02 20:15:00|9016.6|8994.6|9009.7|8987.7|9016.6|8994.6|9009.7|8987.7|3
1596399600000|2020-08-02 20:20:00|9016.6|8994.6|9009.8|8987.8|9016.6|8994.6|9009.7|8987.7|3
1596399900000|2020-08-02 20:25:00|9013.2|8991.2|9009.2|8987.2|9013.5|8991.5|9008.9|8986.9|8
1596400200000|2020-08-02 20:30:00|9008.4|8986.4|9007.8|8985.8|9012.5|8990.5|9003.9|8981.9|26
1596400500000|2020-08-02 20:35:00|9008.8|8986.8|9004.2|8982.2|9008.8|8986.8|9003.9|8981.9|8
1596401100000|2020-08-02 20:45:00|9015.1|8993.1|9012|8990|9015.1|8993.1|9006.1|8984.1|24
1596401400000|2020-08-02 20:50:00|9012.8|8990.8|9013.5|8991.5|9013.5|8991.5|9007.3|8985.3|24
1596401700000|2020-08-02 20:55:00|9013.3|8991.3|9013.4|8991.4|9013.4|8991.4|9013.3|8991.3|2
1596402000000|2020-08-02 21:00:00|9015.4|8993.4|9016|8994|9016|8994|9007.4|8985.4|56
1596402300000|2020-08-02 21:05:00|9015|8993|9013.6|8991.6|9016|8994|9008|8986|109
1596402600000|2020-08-02 21:10:00|9013|8991|9016.6|8994.6|9018.4|8996.4|9012.4|8990.4|142
1596402900000|2020-08-02 21:15:00|9016.5|8994.5|9015.6|8993.6|9017.6|8995.6|9014.6|8992.6|137
1596403200000|2020-08-02 21:20:00|9015.7|8993.7|9012.9|8997.4|9017.1|8998.3|9011.5|8992.5|103
1596403500000|2020-08-02 21:25:00|9014|8993.8|9011.8|8993.1|9015.5|8998.2|9010.5|8993|119
1596403800000|2020-08-02 21:30:00|9012.2|8993.5|9017|8995.7|9017|8998.8|9010|8992.7|157
1596404100000|2020-08-02 21:35:00|9016.3|8997.2|9015.9|8997.2|9017.8|8998.2|9014.8|8995.5|114
1596404400000|2020-08-02 21:40:00|9015.7|8997.5|9015|8997.8|9015.7|8997.9|9014.5|8995.7|82
1596404700000|2020-08-02 21:45:00|9015.2|8997.9|9014.9|8997.7|9015.7|8998|9014.6|8994.4|39
1596405000000|2020-08-02 21:50:00|9015|8997.5|9009|8995.6|9018.3|9003|9006.5|8991.4|227
1596405300000|2020-08-02 21:55:00|9008.9|8995.2|9009.4|8995.4|9013.2|8998|9004.2|8991.2|196
1596405600000|2020-08-02 22:00:00|9009.3|8996.4|9010.5|8995.1|9014|9002.5|9002.7|8991.4|696
1596405900000|2020-08-02 22:05:00|9006.4|8999.9|9009.4|8999.2|9011.1|9002.5|9005.1|8996.3|652
1596406200000|2020-08-02 22:10:00|9009.6|8999.1|9007.9|9003|9009.6|9004.7|9006.2|8997.3|1090
1596406500000|2020-08-02 22:15:00|9008|9003.3|9005.6|8998.6|9008.9|9003.4|9004.2|8995.5|817
1596406800000|2020-08-02 22:20:00|9005.7|8998.7|9003.3|8999.1|9009|9001.5|9001.4|8995.4|749
1596407100000|2020-08-02 22:25:00|9003.1|8999.2|9003.7|8998.2|9009.9|8999.4|9001.8|8996.1|428
1596407400000|2020-08-02 22:30:00|9004.1|8998.1|9003|8998.7|9008.9|8999.7|9000.5|8994.7|646
1596407700000|2020-08-02 22:35:00|9002.5|8998.9|9002|8999|9002.8|9000.1|9000.2|8997.5|739
1596408000000|2020-08-02 22:40:00|9001.8|8998.9|9004.7|9002|9004.9|9002.6|9001.6|8998.9|587
1596408300000|2020-08-02 22:45:00|9004.9|9001.8|9004.2|9001.8|9006.2|9003.4|9003.7|9000.7|590
1596408600000|2020-08-02 22:50:00|9004.3|9001.4|9003.4|9001.9|9006.1|9003.4|9003.1|9000.1|581
1596408900000|2020-08-02 22:55:00|9003.9|9001.5|9005.1|9002.4|9005.6|9003.4|9003.4|9000.6|490
1596409200000|2020-08-02 23:00:00|9004.5|9003|9002.9|9001.4|9005.2|9003.4|9002.8|9001.3|461
1596409500000|2020-08-02 23:05:00|9003.2|9001.7|9002|9000.5|9003.8|9002|9000.6|8999.1|335
1596409800000|2020-08-02 23:10:00|9002.5|9000.1|8999.1|8997.6|9003.2|9000.9|8999.1|8997.1|452
1596410100000|2020-08-02 23:15:00|8999|8997.5|9000.6|8999.1|9001|8999.5|8998.5|8996.7|437
1596410400000|2020-08-02 23:20:00|9000.5|8999|8998.3|8996.8|9000.7|8999.2|8998.1|8996.5|328
1596410700000|2020-08-02 23:25:00|8998.2|8996.7|8999.8|8998.3|9000.5|8998.8|8998.2|8996.7|424
1596411000000|2020-08-02 23:30:00|8999.9|8998.4|8998.3|8996.8|9000.8|8999.3|8998.3|8996.8|450
1596411300000|2020-08-02 23:35:00|8998.4|8996.9|8997.9|8996.4|8999.7|8998.2|8997.8|8996.3|417
1596411600000|2020-08-02 23:40:00|8998|8996.5|8999.6|8998.1|9000.8|8999.3|8997.8|8996.3|536
1596411900000|2020-08-02 23:45:00|8999.4|8997.9|8998.3|8996.8|9000.2|8998.6|8997.3|8995.8|450
1596412200000|2020-08-02 23:50:00|8998.2|8996.7|8994.9|8993.4|8998.4|8996.9|8994.8|8993.3|382
1596412500000|2020-08-02 23:55:00|8995|8993.5|8994.5|8993|8996.3|8994.8|8993.5|8992|461
1596412800000|2020-08-03 00:00:00|8995.7|8993.4|8994.9|8993.4|8996.3|8994.3|8993.4|8991.9|531
1596413100000|2020-08-03 00:05:00|8995|8993.5|8995.8|8994.3|8996.7|8995.2|8991.9|8990.2|446
1596413400000|2020-08-03 00:10:00|8995.7|8994.2|8992.8|8991.3|8997.2|8995.7|8990|8988.5|698
1596413700000|2020-08-03 00:15:00|8992.7|8991.2|8990.5|8989|8994.3|8992.8|8987.3|8985.5|800
1596414000000|2020-08-03 00:20:00|8990.6|8989.1|8989.9|8988.4|8991.9|8990.4|8983.4|8981.7|898
1596414300000|2020-08-03 00:25:00|8989.5|8988|8991.8|8990.3|8994.1|8992.6|8989.5|8988|897
1596414600000|2020-08-03 00:30:00|8991.7|8990.2|8994.1|8992.6|8995.2|8993.7|8991.7|8990.2|694
1596414900000|2020-08-03 00:35:00|8994.2|8992.7|8996.1|8994.6|8997.1|8995.6|8993|8991.5|761
1596415200000|2020-08-03 00:40:00|8996.3|8994.8|8995.8|8994.3|8997.3|8995.8|8994.9|8993.4|546
1596415500000|2020-08-03 00:45:00|8995.9|8994.4|8993|8991.5|8996.5|8995|8991.9|8990.4|514
1596415800000|2020-08-03 00:50:00|8992.9|8991.4|8991.4|8989.9|8994.2|8992.7|8991.4|8989.9|553
1596416100000|2020-08-03 00:55:00|8991.6|8990.1|8990.5|8989|8991.7|8990.2|8989.8|8988.3|571
1596416400000|2020-08-03 01:00:00|8990.4|8988.9|8991|8989.5|8991.9|8990.4|8988.7|8987.2|762
1596416700000|2020-08-03 01:05:00|8990.8|8989.3|8992.1|8990.6|8993.7|8992.2|8990.6|8989.1|731
1596417000000|2020-08-03 01:10:00|8992.3|8990.8|8990.3|8988.8|8992.5|8991|8989.2|8987.7|711
1596417300000|2020-08-03 01:15:00|8990.2|8988.7|8989.5|8988|8990.7|8989.5|8988.4|8986.9|646
1596417600000|2020-08-03 01:20:00|8989.4|8987.9|8989.7|8988.2|8990.3|8988.9|8988.7|8987.2|514
1596417900000|2020-08-03 01:25:00|8989.6|8988.1|8986.8|8985.3|8990.5|8989|8986.6|8985.1|797
1596418200000|2020-08-03 01:30:00|8986.9|8985.4|8984.8|8983.3|8987.1|8985.6|8984.2|8982.7|570
1596418500000|2020-08-03 01:35:00|8984.9|8983.4|8987.6|8986.1|8987.8|8986.3|8983.3|8981.8|552
1596418800000|2020-08-03 01:40:00|8987.7|8986.2|8988.9|8987.4|8989.7|8987.9|8986.9|8985.4|683
1596419100000|2020-08-03 01:45:00|8989.1|8987.6|8988.8|8987.3|8990.1|8988.3|8986.5|8985|585
1596419400000|2020-08-03 01:50:00|8988.7|8987.2|8991.1|8989.6|8991.3|8989.8|8988.7|8987.2|704
1596419700000|2020-08-03 01:55:00|8991.2|8989.7|8990|8988.5|8992|8990.5|8988.8|8987.3|656
1596420000000|2020-08-03 02:00:00|8990.1|8988.6|8991.7|8990.2|8994.3|8992.8|8990.1|8988.6|581
1596420300000|2020-08-03 02:05:00|8991.6|8990.1|8993|8991.5|8994.3|8992.8|8991.6|8990.1|444
1596420600000|2020-08-03 02:10:00|8993.1|8991.6|8993.9|8992.4|8995.4|8994.3|8992|8990.6|489
1596420900000|2020-08-03 02:15:00|8994|8992.5|8994.1|8992.6|8996|8994.8|8993.2|8991.8|482
1596421200000|2020-08-03 02:20:00|8994.2|8992.7|8993.9|8992.4|8994.6|8993.1|8993.5|8992|382
1596421500000|2020-08-03 02:25:00|8994|8992.5|8996|8994.5|8996.2|8994.9|8993.9|8992.4|351
1596421800000|2020-08-03 02:30:00|8995.9|8994.4|8996.1|8994.6|8996.8|8995.7|8995.5|8994.2|396
1596422100000|2020-08-03 02:35:00|8995.8|8994.9|8997|8995.5|8997.4|8996.1|8995.5|8994.3|330
1596422400000|2020-08-03 02:40:00|8996.9|8995.4|8995.3|8993.8|8996.9|8995.4|8994.9|8993.7|214
1596422700000|2020-08-03 02:45:00|8995.2|8993.7|8996|8994.5|8996.6|8995.3|8995|8993.6|225
1596423000000|2020-08-03 02:50:00|8996.1|8994.6|8995|8993.5|8996.4|8995|8994.9|8993.4|278
1596423300000|2020-08-03 02:55:00|8994.9|8993.4|8995.3|8993.8|8995.7|8994.4|8994.6|8993.2|214
1596423600000|2020-08-03 03:00:00|8995.1|8994.2|8996.4|8994.9|8997.4|8996.3|8995.1|8993.9|362
1596423900000|2020-08-03 03:05:00|8996.3|8994.8|8994.2|8992.7|8996.3|8995.2|8993.7|8992.5|348
1596424200000|2020-08-03 03:10:00|8994.1|8993.2|8994|8992.5|8995.5|8994.1|8993.2|8992.1|348
1596424500000|2020-08-03 03:15:00|8994.2|8992.7|8996|8995.1|8996.4|8995.1|8993.6|8992.4|259
1596424800000|2020-08-03 03:20:00|8996.1|8995.2|8995|8994.1|8997.7|8996.5|8994.7|8993.3|368
1596425100000|2020-08-03 03:25:00|8995.1|8994.2|8994.2|8992.7|8995.6|8994.2|8993.8|8992.4|228
1596425400000|2020-08-03 03:30:00|8994.1|8992.6|8993.9|8992.4|8994.4|8993.1|8993|8991.8|267
1596425700000|2020-08-03 03:35:00|8994|8992.5|8995|8994.1|8995.9|8994.7|8993.1|8991.9|269
1596426000000|2020-08-03 03:40:00|8995.4|8993.9|8995.3|8993.8|8997.2|8996|8994.5|8993.3|285
1596426300000|2020-08-03 03:45:00|8994.9|8994|8994.9|8993.4|8995.3|8994.2|8992.7|8991.6|406
1596426600000|2020-08-03 03:50:00|8994.8|8993.3|8993.7|8992.2|8995.7|8994.2|8993|8991.8|464
1596426900000|2020-08-03 03:55:00|8993.6|8992.1|8992.4|8990.9|8993.9|8992.6|8991.8|8990.6|292
1596427200000|2020-08-03 04:00:00|8992.3|8990.8|8993.2|8992.3|8994.1|8993|8992.2|8990.8|283
1596427500000|2020-08-03 04:05:00|8993.3|8992.4|8994|8993.1|8994.8|8993.3|8992.8|8991.7|275
1596427800000|2020-08-03 04:10:00|8993.9|8993|8994.1|8992.6|8995|8993.7|8993.1|8991.9|312
1596428100000|2020-08-03 04:15:00|8994|8992.5|8995.3|8994.4|8995.7|8994.5|8993.6|8992.5|267
1596428400000|2020-08-03 04:20:00|8995.2|8994.3|8994.5|8993.6|8995.5|8994.4|8994.2|8993.1|179
1596428700000|2020-08-03 04:25:00|8994.4|8993.5|8995.8|8994.9|8996.4|8995.3|8994.4|8993.1|255
1596429000000|2020-08-03 04:30:00|8995.9|8995|8997.1|8996.2|8997.2|8996.2|8995.9|8994.6|273
1596429300000|2020-08-03 04:35:00|8997|8996.1|8997|8995.5|8998.4|8997.1|8995.4|8994.2|375
1596429600000|2020-08-03 04:40:00|8996.7|8995.8|8996.9|8996|8997.9|8996.7|8996.3|8995.1|310
1596429900000|2020-08-03 04:45:00|8996.8|8995.9|8995.6|8994.1|8997.4|8996.1|8995.2|8994|307
1596430200000|2020-08-03 04:50:00|8995.5|8994|8996.8|8995.9|8997.4|8996.1|8995.2|8994|302
1596430500000|2020-08-03 04:55:00|8996.9|8996|8995.7|8994.2|8998.1|8996.9|8995.5|8994|290
1596430800000|2020-08-03 05:00:00|8995.6|8994.1|8995.2|8993.7|8997.1|8995.9|8994.9|8993.6|324
1596431100000|2020-08-03 05:05:00|8995|8994.1|8995.4|8993.9|8996|8994.7|8994.5|8993.4|272
1596431400000|2020-08-03 05:10:00|8995.3|8993.8|8994.8|8993.9|8995.8|8994.5|8994.2|8993.1|299
1596431700000|2020-08-03 05:15:00|8994.7|8993.8|8993.9|8992.4|8995.5|8994.4|8993.8|8992.4|352
1596432000000|2020-08-03 05:20:00|8993.7|8992.8|8992.6|8991.7|8994.9|8993.6|8992.6|8991.4|375
1596432300000|2020-08-03 05:25:00|8992.9|8991.4|8992.8|8991.3|8993.2|8991.7|8992|8990.8|211
1596432600000|2020-08-03 05:30:00|8992.9|8991.4|8993.8|8992.3|8994.2|8992.9|8992.4|8991.2|292
1596432900000|2020-08-03 05:35:00|8993.9|8992.4|8994.8|8993.3|8995.4|8994.2|8993.5|8992.1|269
1596433200000|2020-08-03 05:40:00|8994.7|8993.2|8994.5|8993.6|8995.4|8994.2|8994.3|8993.1|238
1596433500000|2020-08-03 05:45:00|8994.6|8993.7|8992.4|8990.9|8994.9|8993.8|8991.4|8990.1|421
1596433800000|2020-08-03 05:50:00|8992.3|8990.8|8992.5|8991.6|8993.1|8992|8990.9|8989.4|343
1596434100000|2020-08-03 05:55:00|8992.6|8991.7|8993.5|8992|8993.7|8992.4|8992.2|8991|251
1596434400000|2020-08-03 06:00:00|8993.3|8991.8|8994.2|8993.3|8994.9|8993.8|8992.4|8991.2|467
1596434700000|2020-08-03 06:05:00|8994.3|8993.4|8993.9|8992.4|8995|8993.8|8992.4|8991.2|543
1596435000000|2020-08-03 06:10:00|8993.8|8992.3|8994.2|8992.7|8995.9|8994.7|8992.8|8991.4|603
1596435300000|2020-08-03 06:15:00|8994.1|8992.6|8993.7|8992.8|8994.4|8993.2|8990.9|8989.6|483
1596435600000|2020-08-03 06:20:00|8993.6|8992.7|8993.9|8992.4|8996.3|8994.8|8992.6|8991.5|558
1596435900000|2020-08-03 06:25:00|8994|8992.5|8992.6|8991.1|8996.5|8995.1|8992.2|8990.8|558
1596436200000|2020-08-03 06:30:00|8992.5|8991|8994.2|8993.3|8994.4|8993.5|8991.8|8990.8|550
1596436500000|2020-08-03 06:35:00|8994.1|8993.2|8996.2|8995.3|8997.4|8996.5|8994.1|8992.9|564
1596436800000|2020-08-03 06:40:00|8996.1|8995.2|8999.8|8998.9|9001.6|9000.7|8995.6|8994.7|603
1596437100000|2020-08-03 06:45:00|8999.9|8999|8998.3|8997.4|8999.9|8999|8997.6|8996.7|343
1596437400000|2020-08-03 06:50:00|8998.4|8997.5|9000.7|8999.8|9001.8|9000.9|8998.1|8997.1|451
1596437700000|2020-08-03 06:55:00|9000.8|8999.9|8996.3|8994.8|9000.8|8999.9|8995.9|8994.7|461
1596438000000|2020-08-03 07:00:00|8996.2|8994.7|8990.9|8990|8997.4|8996.5|8990.4|8989.5|842
1596438300000|2020-08-03 07:05:00|8991|8990.1|8994.9|8994|8995|8994.1|8990.8|8989.9|663
1596438600000|2020-08-03 07:10:00|8994.8|8993.9|8993.1|8992.2|8994.9|8993.9|8992.4|8991.3|724
1596438900000|2020-08-03 07:15:00|8993.2|8992.3|8997.4|8996.5|8999.7|8998.8|8993.2|8992.3|678
1596439200000|2020-08-03 07:20:00|8997.3|8996.4|8992.9|8992|8997.4|8996.5|8992.4|8991.5|516
1596439500000|2020-08-03 07:25:00|8993|8992.1|8993.1|8992.2|8993.9|8992.6|8990.9|8990|622
1596439800000|2020-08-03 07:30:00|8993.2|8992.3|8994.4|8993.5|8997.3|8996.2|8992.7|8991.4|656
1596440100000|2020-08-03 07:35:00|8994.5|8993.6|8995.7|8994.8|8997.5|8996.6|8994|8993|587
1596440400000|2020-08-03 07:40:00|8995.6|8994.7|8998.8|8997.3|8999.2|8998.1|8995.4|8994.5|631
1596440700000|2020-08-03 07:45:00|8999.1|8997.6|8997.3|8995.8|8999.9|8998.9|8995.8|8994.9|698
1596441000000|2020-08-03 07:50:00|8997.1|8995.6|8999.2|8997.7|8999.9|8998.7|8994.3|8993.1|797
1596441300000|2020-08-03 07:55:00|8999.3|8997.8|8995.6|8994.7|9000.6|8999.7|8995.6|8994.6|687
1596441600000|2020-08-03 08:00:00|8995.5|8994.6|8991.1|8990.2|8996.4|8995.5|8990.4|8989.5|788
1596441900000|2020-08-03 08:05:00|8991|8990.1|8992|8991.1|8993|8991.9|8990.4|8989.5|567
1596442200000|2020-08-03 08:10:00|8991.9|8991|8995.1|8994.2|8996.8|8995.6|8991.2|8990.3|560
1596442500000|2020-08-03 08:15:00|8995.3|8994.4|8993.4|8992.5|8996.1|8995.2|8992.7|8991.8|603
1596442800000|2020-08-03 08:20:00|8993.3|8992.4|8992.5|8991.6|8993.6|8992.7|8990.6|8989.7|454
1596443100000|2020-08-03 08:25:00|8992.6|8991.7|8992|8989.6|8994.6|8993.7|8990.8|8989.6|494
1596443400000|2020-08-03 08:30:00|8991.6|8990.1|8989.5|8988.6|8991.8|8990.5|8984.6|8983.7|653
1596443700000|2020-08-03 08:35:00|8989.6|8988.7|8988.3|8987.4|8993.1|8992.2|8988.1|8987.2|748
1596444000000|2020-08-03 08:40:00|8988.4|8987.5|8988.1|8987.2|8989.8|8988.9|8987.4|8986.3|658
1596444300000|2020-08-03 08:45:00|8988.2|8987.3|8986.3|8985.4|8989.6|8988.5|8985.9|8984.8|648
1596444600000|2020-08-03 08:50:00|8986.5|8985.6|8985.4|8984.5|8988.7|8987.8|8985.2|8984.3|518
1596444900000|2020-08-03 08:55:00|8985.3|8984.4|8991.1|8990.2|8991.9|8991|8985|8984.1|631
1596445200000|2020-08-03 09:00:00|8991|8990.1|8992.7|8991.8|8993.8|8992.9|8990.5|8989.6|628
1596445500000|2020-08-03 09:05:00|8992.6|8991.7|8992.9|8992|8994.2|8993.3|8991.6|8990.7|389
1596445800000|2020-08-03 09:10:00|8993|8992.1|8992.4|8991.5|8993.7|8992.8|8989.5|8988.6|576
1596446100000|2020-08-03 09:15:00|8992.3|8991.4|8991.6|8990.7|8993.2|8992.3|8989.8|8988.8|506
1596446400000|2020-08-03 09:20:00|8991.7|8990.8|8989|8988.1|8992.6|8991.7|8986.6|8985.7|549
1596446700000|2020-08-03 09:25:00|8989.1|8988.2|8993.1|8992.2|8994.4|8993.5|8989|8988.1|583
1596447000000|2020-08-03 09:30:00|8993.3|8992.4|8997|8996.1|8998.6|8997.6|8992|8991.1|736
1596447300000|2020-08-03 09:35:00|8997.1|8996.2|8999.2|8998.3|9000.7|8999.8|8996.6|8995.7|557
1596447600000|2020-08-03 09:40:00|8999.3|8998.4|9000.6|8999.7|9001.4|9000.5|8998.1|8997.2|553
1596447900000|2020-08-03 09:45:00|9000.5|8999.6|9005.2|9004.3|9005.3|9004.4|8999.6|8998.6|545
1596448200000|2020-08-03 09:50:00|9005.3|9004.4|9012.1|9011.2|9013.2|9012.3|9004.5|9003.5|600
1596448500000|2020-08-03 09:55:00|9012|9011.1|9005|9004.1|9012.3|9011.4|9004.5|9003.6|624
1596448800000|2020-08-03 10:00:00|9004.9|9004|9002|9001.1|9006|9005.1|9001.2|9000.3|636
1596449100000|2020-08-03 10:05:00|9002.1|9001.2|9000.9|9000|9002.6|9001.7|8999.7|8998.8|527
1596449400000|2020-08-03 10:10:00|9001|9000.1|9006.5|9005.6|9007.2|9006|9000.9|9000|532
1596449700000|2020-08-03 10:15:00|9006.4|9005.5|9007.7|9006.8|9007.8|9006.9|9004.6|9003.7|451
1596450000000|2020-08-03 10:20:00|9007.9|9007|9001.7|9000.8|9007.9|9007|9001.3|9000.4|903
1596450300000|2020-08-03 10:25:00|9001.6|9000.7|9002.9|9002|9006.1|9005|9000.2|8998.7|783
1596450600000|2020-08-03 10:30:00|9003|9002.1|8997|8996.1|9003.6|9002.6|8995.2|8994.3|706
1596450900000|2020-08-03 10:35:00|8997.1|8996.2|9002.5|9001.6|9002.5|9001.6|8996.5|8995.3|663
1596451200000|2020-08-03 10:40:00|9002.4|9001.5|9004|9003.1|9007.3|9006.3|9002.4|9001.5|596
1596451500000|2020-08-03 10:45:00|9003.8|9002.9|8999.5|8998.6|9003.8|9002.9|8998.7|8997.8|513
1596451800000|2020-08-03 10:50:00|8999.3|8998.4|9004|9003.1|9005.6|9004.6|8999.3|8998.4|583
1596452100000|2020-08-03 10:55:00|9004.1|9003.2|9009|9008.1|9011|9010.1|9003|9002.1|554
1596452400000|2020-08-03 11:00:00|9008.8|9007.9|9009.6|9008.7|9014.4|9013.5|9008.3|9007.3|588
1596452700000|2020-08-03 11:05:00|9009.7|9008.8|9008|9007.1|9010|9008.9|9006.7|9005.8|479
1596453000000|2020-08-03 11:10:00|9008.1|9007.2|9009.1|9008.2|9010.7|9009.8|9007.1|9006.2|472
1596453300000|2020-08-03 11:15:00|9009.2|9008.3|9009|9008.1|9009.4|9008.5|9006.8|9005.9|456
1596453600000|2020-08-03 11:20:00|9008.9|9008|9009.6|9008.7|9011.6|9010.7|9007.4|9006.5|507
1596453900000|2020-08-03 11:25:00|9009.7|9008.8|9009.7|9008.8|9011.2|9010.3|9007.5|9006.6|380
1596454200000|2020-08-03 11:30:00|9009.8|9008.9|9010.4|9009.5|9011.2|9010.3|9008|9007.1|442
1596454500000|2020-08-03 11:35:00|9010.5|9009.6|9008.3|9007.4|9012|9011.1|9007.7|9006.8|437
1596454800000|2020-08-03 11:40:00|9008.4|9007.5|9008.3|9007.4|9010.1|9009.2|9008|9007.1|257
1596455100000|2020-08-03 11:45:00|9008.2|9007.3|9005.7|9004.8|9010.2|9009.3|9005.6|9004.7|325
1596455400000|2020-08-03 11:50:00|9005.6|9004.7|9003|9002.1|9006.5|9005.6|9003|9002.1|381
1596455700000|2020-08-03 11:55:00|9003.1|9002.2|8998.1|8997.2|9003.5|9002.6|8997.9|8997|546
1596456000000|2020-08-03 12:00:00|8998|8997.1|8999.9|8999|9001.3|9000.4|8997|8996.1|587
1596456300000|2020-08-03 12:05:00|8999.8|8998.9|9004.9|9004|9005.2|9004.3|8999.8|8998.9|448
1596456600000|2020-08-03 12:10:00|9004.8|9003.9|9001.9|9001|9005.2|9004.2|9001.1|9000.1|487
1596456900000|2020-08-03 12:15:00|9002|9001.1|9000.1|8999.2|9002.1|9001.2|8998.8|8997.9|597
1596457200000|2020-08-03 12:20:00|9000.2|8999.3|9000|8999.1|9001.2|9000|8998.7|8997.6|650
1596457500000|2020-08-03 12:25:00|9000.1|8999.2|8998.7|8997.8|9000.4|8999.3|8998.4|8997.3|448
1596457800000|2020-08-03 12:30:00|8998.5|8997.6|8997.8|8996.3|8999.9|8998.7|8997.2|8996|551
1596458100000|2020-08-03 12:35:00|8997.9|8996.4|8997|8996.1|8998.2|8997|8996.1|8994.8|561
1596458400000|2020-08-03 12:40:00|8997.1|8996.2|8994.9|8994|8999|8997.9|8994.3|8993.1|632
1596458700000|2020-08-03 12:45:00|8995.5|8993.9|8998.7|8997.8|8999.5|8998.6|8993.7|8992.5|572
1596459000000|2020-08-03 12:50:00|8998.8|8997.9|8997.2|8996.3|8999.7|8998.7|8995.7|8994.8|701
1596459300000|2020-08-03 12:55:00|8997.1|8996.2|8990.4|8988.9|9000.2|8999|8983.6|8982.1|892
1596459600000|2020-08-03 13:00:00|8990.3|8988.8|8989.9|8988.4|8991.8|8990.3|8985.4|8983.9|941
1596459900000|2020-08-03 13:05:00|8989.6|8988.7|8994.5|8993|8994.6|8993.1|8987.3|8985.8|822
1596460200000|2020-08-03 13:10:00|8994.6|8993.1|8989.9|8989|8996.7|8995.3|8989.6|8988.4|682
1596460500000|2020-08-03 13:15:00|8990|8989.1|8990.7|8989.8|8991.2|8990.2|8988.5|8987.4|575
1596460800000|2020-08-03 13:20:00|8990.6|8989.7|8990.6|8989.1|8993|8992.1|8989.2|8988.1|640
1596461100000|2020-08-03 13:25:00|8990.5|8989|8997.6|8996.7|8998.4|8997.1|8990.4|8989|694
1596461400000|2020-08-03 13:30:00|8997.7|8996.8|8994|8993.1|8997.7|8996.8|8993.8|8992.5|793
1596461700000|2020-08-03 13:35:00|8994.1|8993.2|8993.6|8992.7|8996.4|8995.2|8992.9|8991.8|778
1596462000000|2020-08-03 13:40:00|8993.9|8992.4|8998.7|8997.2|8999.1|8997.9|8993.4|8992.2|776
1596462300000|2020-08-03 13:45:00|8998.4|8996.9|9003.1|9001.6|9003.6|9002.2|8998.2|8996.8|822
1596462600000|2020-08-03 13:50:00|9003|9001.5|9005.2|9004.3|9006.2|9004.8|9001.7|9000.4|717
1596462900000|2020-08-03 13:55:00|9005.3|9003.8|9009.4|9007.1|9010.6|9009.5|9004.8|9003.8|915
1596463200000|2020-08-03 14:00:00|9009.2|9007.7|9010.1|9008.6|9011.8|9010.3|9006.1|9004.6|989
1596463500000|2020-08-03 14:05:00|9009.9|9008.4|9008.6|9007.7|9010.2|9009.1|9005.6|9004.6|847
1596463800000|2020-08-03 14:10:00|9009|9007.5|9005.5|9004|9009.7|9008.3|9004.3|9002.9|763
1596464100000|2020-08-03 14:15:00|9005.1|9004.2|9003.7|9002.8|9005.7|9004.6|9002.3|9001.3|628
1596464400000|2020-08-03 14:20:00|9003.8|9002.9|9008|9006.5|9008.1|9006.9|9002.9|9001.8|651
1596464700000|2020-08-03 14:25:00|9007.6|9006.7|9009.4|9008.5|9011.6|9010.7|9005.8|9004.8|618
1596465000000|2020-08-03 14:30:00|9009.5|9008.6|9011.1|9010.2|9013.8|9012.6|9008.7|9007.5|742
1596465300000|2020-08-03 14:35:00|9011|9010.1|9012.7|9011.8|9014.4|9012.9|9009.4|9008.3|819
1596465600000|2020-08-03 14:40:00|9012.6|9011.7|9013.5|9012|9015.8|9014.6|9011.4|9010.1|742
1596465900000|2020-08-03 14:45:00|9013.6|9012.1|9011.6|9010.7|9014|9012.8|9010.9|9009.9|651
1596466200000|2020-08-03 14:50:00|9011.4|9010.5|9012.8|9011.9|9014|9012.5|9009.7|9008.5|760
1596466500000|2020-08-03 14:55:00|9012.7|9011.8|9008.1|9007.2|9013.9|9012.7|9006.8|9005.9|1183
1596466800000|2020-08-03 15:00:00|9008.2|9007.3|9004|9003.1|9008.7|9007.5|9002.4|9001.2|928
1596467100000|2020-08-03 15:05:00|9003.9|9003|9004.9|9003.4|9007.4|9006.2|9003.9|9003|632
1596467400000|2020-08-03 15:10:00|9004.8|9003.3|9005.7|9004.8|9006|9005.1|9003.3|9002.2|572
1596467700000|2020-08-03 15:15:00|9005.8|9004.9|9003.8|9002.3|9006.5|9005.3|9002.8|9001.6|642
1596468000000|2020-08-03 15:20:00|9003.9|9002.4|9004.8|9003.3|9005.3|9004.2|9002.6|9001.4|526
1596468300000|2020-08-03 15:25:00|9004.6|9003.1|9003.6|9002.1|9005.6|9004.5|9002.5|9001.5|548
1596468600000|2020-08-03 15:30:00|9003.3|9002.4|9003.4|9001.9|9004.7|9003.7|9000|8998.7|618
1596468900000|2020-08-03 15:35:00|9003.3|9002.4|9003.4|9002.5|9004.1|9003|9000|8999|489
1596469200000|2020-08-03 15:40:00|9003.3|9002.4|9004.8|9003.9|9005.4|9004.2|9001.2|9000.1|523
1596469500000|2020-08-03 15:45:00|9004.6|9003.7|9003.3|9002.4|9005.2|9004.2|9002.6|9001.7|461
1596469800000|2020-08-03 15:50:00|9003.4|9002.5|8999.1|8998.2|9003.7|9002.6|8998.8|8997.9|501
1596470100000|2020-08-03 15:55:00|8999.6|8998.1|9002.5|9001|9004.1|9003.2|8998.2|8997.3|667
1596470400000|2020-08-03 16:00:00|9002.4|9000.9|9000.8|8999.9|9003.1|9002.2|9000.3|8999.4|633
1596470700000|2020-08-03 16:05:00|9000.7|8999.8|8997.7|8996.8|9001|9000.1|8995.6|8994.7|587
1596471000000|2020-08-03 16:10:00|8997.8|8996.9|8992.6|8991.7|8998.2|8997.3|8992.4|8991.3|497
1596471300000|2020-08-03 16:15:00|8992.8|8991.9|8995.9|8995|8996.4|8995.5|8992.3|8991.3|441
1596471600000|2020-08-03 16:20:00|8995.7|8994.8|8997.4|8996.5|8997.8|8996.7|8995.5|8994.4|390
1596471900000|2020-08-03 16:25:00|8997.3|8996.4|8995.6|8994.1|8998|8997.1|8995.3|8994|454
1596472200000|2020-08-03 16:30:00|8995.2|8994.3|8996.7|8995.8|8996.9|8996|8994.8|8993.6|546
1596472500000|2020-08-03 16:35:00|8996.6|8995.7|8996.6|8995.7|8998.5|8997.3|8994.7|8993.5|494
1596472800000|2020-08-03 16:40:00|8996.5|8995.6|8998|8997.1|8998.3|8997.4|8994.6|8993.5|438
1596473100000|2020-08-03 16:45:00|8998.1|8997.2|8998.6|8997.7|8999.5|8998.6|8997.5|8996.4|323
1596473400000|2020-08-03 16:50:00|8998.7|8997.8|8997.4|8996.5|8999.8|8998.9|8997.3|8996.1|316
1596473700000|2020-08-03 16:55:00|8997.5|8996.6|8998|8997.1|8999.2|8998.3|8997|8996.1|488
1596474000000|2020-08-03 17:00:00|8997.9|8997|8998.9|8998|8999|8998.1|8996.7|8995.8|456
1596474300000|2020-08-03 17:05:00|8998.8|8997.9|8997.4|8996.5|8999|8998.1|8996.7|8995.8|383
1596474600000|2020-08-03 17:10:00|8997.6|8996.7|8996.6|8995.7|8998.2|8997.3|8996.6|8995.5|390
1596474900000|2020-08-03 17:15:00|8996.7|8995.8|8996.1|8995.2|8997.5|8996.3|8995.9|8994.8|321
1596475200000|2020-08-03 17:20:00|8996|8995.1|8996.1|8995.2|8996.9|8996|8995.1|8994|426
1596475500000|2020-08-03 17:25:00|8996.2|8995.3|8997.1|8996.2|8997.8|8996.9|8996.1|8994.9|426
1596475800000|2020-08-03 17:30:00|8997|8996.1|8996.7|8995.8|8997.9|8997|8996.3|8995.1|338
1596476100000|2020-08-03 17:35:00|8996.6|8995.7|8997.6|8996.7|8998.7|8997.8|8996.3|8995.4|317
1596476400000|2020-08-03 17:40:00|8997.3|8996.4|8996.6|8995.7|8997.6|8996.5|8995.7|8994.8|380
1596476700000|2020-08-03 17:45:00|8996.9|8995.4|8996.7|8995.8|8997.4|8996.5|8995.9|8995|406
1596477000000|2020-08-03 17:50:00|8996.6|8995.7|8996.2|8995.3|8997.4|8996.4|8995.9|8994.7|292
1596477300000|2020-08-03 17:55:00|8996.3|8995.4|8994.7|8993.8|8996.6|8995.7|8994.2|8993.2|442
1596477600000|2020-08-03 18:00:00|8994.8|8993.9|8995.8|8994.9|8996.3|8995.2|8993.7|8992.8|441
1596477900000|2020-08-03 18:05:00|8995.9|8995|8996.1|8995.2|8996.6|8995.7|8995.1|8994|282
1596478200000|2020-08-03 18:10:00|8996|8995.1|8995.9|8995|8996.8|8995.9|8995.7|8994.7|294
1596478500000|2020-08-03 18:15:00|8995.8|8994.9|8996.7|8995.8|8996.9|8996|8995.3|8994.2|301
1596478800000|2020-08-03 18:20:00|8996.8|8995.9|8995.6|8994.7|8997.1|8996.2|8995.3|8994.4|314
1596479100000|2020-08-03 18:25:00|8995.5|8994.6|8992|8991.1|8995.8|8994.9|8992|8991.1|253
1596479400000|2020-08-03 18:30:00|8992.1|8991.2|8993.2|8992.3|8993.4|8992.5|8990.3|8989.4|363
1596479700000|2020-08-03 18:35:00|8993.3|8992.4|8995.1|8994.2|8995.3|8994.4|8992.5|8991.6|438
1596480000000|2020-08-03 18:40:00|8995.3|8993.8|8996|8994.5|8996.5|8995.3|8994|8992.7|413
1596480300000|2020-08-03 18:45:00|8996.1|8994.6|8996.8|8995.9|8996.8|8995.9|8994.4|8993.5|398
1596480600000|2020-08-03 18:50:00|8996.7|8995.8|8997|8996.1|8997.6|8996.6|8995.8|8994.9|315
1596480900000|2020-08-03 18:55:00|8997.1|8996.2|8994.2|8993.3|8998.4|8997.5|8994.1|8993.2|368
1596481200000|2020-08-03 19:00:00|8994.1|8993.2|8993.7|8992.8|8995.8|8994.8|8993.2|8992.3|449
1596481500000|2020-08-03 19:05:00|8993.8|8992.9|8995.2|8993.7|8996.2|8995.3|8993.8|8992.9|375
1596481800000|2020-08-03 19:10:00|8994.8|8993.9|8995.6|8994.7|8996.1|8995.2|8994.3|8993.2|292
1596482100000|2020-08-03 19:15:00|8995.9|8994.4|8997.8|8996.9|8998.3|8997.3|8995.5|8994.4|333
1596482400000|2020-08-03 19:20:00|8997.9|8997|8997.5|8996.6|8999.1|8998.2|8997.1|8995.9|257
1596482700000|2020-08-03 19:25:00|8997.4|8996.5|8998.7|8997.8|8999.5|8998.6|8996.1|8995.2|362
1596483000000|2020-08-03 19:30:00|8998.6|8997.7|8999.5|8998.6|9000.9|9000|8997.8|8996.8|441
1596483300000|2020-08-03 19:35:00|8999.4|8998.5|8998.5|8997.6|8999.6|8998.7|8997.6|8996.3|372
1596483600000|2020-08-03 19:40:00|8998.6|8997.7|8996.7|8995.8|8999.1|8997.9|8996.5|8995.6|389
1596483900000|2020-08-03 19:45:00|8996.6|8995.7|8998.2|8997.3|8998.9|8997.9|8995.7|8994.5|353
1596484200000|2020-08-03 19:50:00|8998.4|8997.5|8997.5|8996.6|8999|8997.8|8997|8996.1|323
1596484500000|2020-08-03 19:55:00|8997.7|8996.2|8995.6|8994.7|8998.1|8997.1|8995.3|8994.4|487
1596484800000|2020-08-03 20:00:00|8995.9|8995|8998.5|8997|8999|8997.8|8995.9|8994.9|419
1596485100000|2020-08-03 20:05:00|8998.8|8997.6|8997.7|8996.8|9000|8998.6|8997.4|8996.2|314
1596485400000|2020-08-03 20:10:00|8997.8|8996.9|8999.2|8998.3|8999.6|8998.4|8996.8|8995.7|270
1596485700000|2020-08-03 20:15:00|8999.1|8998.2|8999.1|8998.2|8999.9|8998.7|8998|8996.8|219
1596486000000|2020-08-03 20:20:00|8999.2|8998.3|8999.8|8998.9|9000|8999|8999.2|8998|129
1596486300000|2020-08-03 20:25:00|8999.7|8998.8|9000.5|8999.6|9001|8999.9|8999.6|8998.5|162
1596486600000|2020-08-03 20:30:00|9000.4|8999.5|9000.4|8999.5|9001.1|8999.8|8999.7|8998.5|219
1596486900000|2020-08-03 20:35:00|9000.5|8999.6|8999.7|8998.8|9001.8|9000.6|8999.5|8998.3|229
1596487200000|2020-08-03 20:40:00|8999.5|8998.6|8999.4|8997.9|9001.2|8999.9|8998.9|8997.8|193
1596487500000|2020-08-03 20:45:00|8999.5|8998|8997.8|8996.3|8999.5|8998.1|8997.4|8995.9|254
1596487800000|2020-08-03 20:50:00|8997.6|8996.1|8997.9|8996.4|8998.9|8997.4|8997.6|8996.1|248
1596488100000|2020-08-03 20:55:00|8997.7|8996.2|8997.8|8994.1|8998.7|8996.4|8996.3|8992.8|420
1596488400000|2020-08-03 21:00:00|9000.7|8991.2|9000.6|8988.6|9002.3|8991.2|8995.2|8988.6|69
1596488700000|2020-08-03 21:05:00|9000|8988|9006.8|8994.8|9008.5|8996.5|8995.1|8986.5|269
1596489000000|2020-08-03 21:10:00|9006.9|8994.9|9007.5|8995.7|9008.2|8996.2|8998|8986|348
1596489300000|2020-08-03 21:15:00|9008.1|8996.1|9006.2|8994.2|9009.1|8997.1|9003.7|8991.7|341
1596489600000|2020-08-03 21:20:00|9006.1|8994.1|9006.3|8994.3|9007.2|8995.8|9004.7|8992.7|373
1596489900000|2020-08-03 21:25:00|9005.8|8994.1|9001.6|8989.6|9006.4|8996.7|9000.3|8988.3|579
1596490200000|2020-08-03 21:30:00|9002|8990|9000.9|8992|9003.3|8993.8|9000.2|8989.6|389
1596490500000|2020-08-03 21:35:00|9000.5|8991.7|9000.5|8989.9|9001.5|8992.3|8998.4|8988.8|322
1596490800000|2020-08-03 21:40:00|9000.9|8990|8998.3|8992|9001.4|8992.9|8997.4|8989.4|458
1596491100000|2020-08-03 21:45:00|8997.7|8993.5|8999.8|8991.1|9001.2|8993.5|8996|8990.6|451
1596491400000|2020-08-03 21:50:00|8998.7|8993|8998|8991.4|9000.6|8993.9|8996.5|8990.6|508
1596491700000|2020-08-03 21:55:00|8998.1|8991.6|9000.5|8990.9|9000.5|8993.7|8997|8989.9|430
1596492000000|2020-08-03 22:00:00|9000.7|8990.5|9002.3|8993.6|9004.9|8995.3|8997.9|8989.1|1375
1596492300000|2020-08-03 22:05:00|9002.1|8993.9|8999.5|8994.3|9004.4|8995.8|8998.3|8991.7|928
1596492600000|2020-08-03 22:10:00|8999.7|8994.5|8997.7|8993.9|9001.9|8995.1|8997.7|8993.3|744
1596492900000|2020-08-03 22:15:00|8998.9|8993.6|8998.1|8990.8|9003.1|8995.2|8996.7|8989.7|852
1596493200000|2020-08-03 22:20:00|8997.4|8991.2|8997.2|8993.2|9000.4|8994.3|8996.3|8989.5|688
1596493500000|2020-08-03 22:25:00|8997.7|8992.8|8996.2|8992.4|8997.9|8993.7|8995.8|8991|568
1596493800000|2020-08-03 22:30:00|8996.3|8992.5|8997.4|8992.4|8998.5|8993.8|8995.9|8991.4|598
1596494100000|2020-08-03 22:35:00|8997.1|8992.5|8995.7|8992.6|8999.2|8994.1|8995.5|8991.5|640
1596494400000|2020-08-03 22:40:00|8995.8|8992|8996.4|8992.1|8998.4|8993.4|8995.2|8990.7|495
1596494700000|2020-08-03 22:45:00|8996.2|8992.2|8995.8|8993.4|8998.6|8993.9|8994.9|8989.9|393
1596495000000|2020-08-03 22:50:00|8995.9|8993.5|8994.9|8993.4|8997|8994|8994.5|8992.4|316
1596495300000|2020-08-03 22:55:00|8995.2|8992.7|8994.4|8992.9|8996.2|8993.6|8994.3|8991|208
1596495600000|2020-08-03 23:00:00|8994.7|8993.2|8994.6|8993.1|8995.5|8993.6|8994|8991.4|210
1596495900000|2020-08-03 23:05:00|8994.5|8993|8994.1|8991.9|8995.6|8993.4|8993.6|8991.4|292
1596496200000|2020-08-03 23:10:00|8994.2|8991.8|8994|8991.3|8995.6|8993|8993.1|8990.8|368
1596496500000|2020-08-03 23:15:00|8993.7|8991.4|8992.4|8990.9|8993.7|8991.8|8992.3|8990.8|289
1596496800000|2020-08-03 23:20:00|8992.3|8990.8|8992.3|8990.8|8992.5|8991|8991.8|8990.3|315
1596497100000|2020-08-03 23:25:00|8992.2|8990.7|8992.3|8990.8|8992.5|8991|8991.8|8990.3|243
1596497400000|2020-08-03 23:30:00|8992.4|8990.9|8993.1|8991.6|8993.6|8992.1|8992.3|8990.8|201
1596497700000|2020-08-03 23:35:00|8993.2|8991.7|8992.6|8991.1|8993.7|8992.2|8992.5|8991|181
1596498000000|2020-08-03 23:40:00|8992.5|8991|8993.1|8991.6|8993.4|8991.9|8992.3|8990.8|176
1596498300000|2020-08-03 23:45:00|8993.2|8991.7|8992.8|8991.3|8993.5|8992|8992.5|8991|230
1596498600000|2020-08-03 23:50:00|8993|8991.5|8993.1|8991.6|8993.4|8991.9|8992.5|8991|209
1596498900000|2020-08-03 23:55:00|8993.2|8991.7|8993|8991.5|8994.5|8993|8992.8|8991.3|138
1596499200000|2020-08-04 00:00:00|8993.1|8991.6|8995.1|8993.6|8995.5|8994|8992.3|8990.8|338
1596499500000|2020-08-04 00:05:00|8995.2|8993.7|8995.3|8993.8|8996|8994.5|8994.7|8993.2|204
1596499800000|2020-08-04 00:10:00|8995.4|8993.9|8995.4|8993.9|8996|8994.5|8994.9|8993.4|197
1596500100000|2020-08-04 00:15:00|8995.2|8993.7|8995.6|8994.1|8996.1|8994.6|8994.9|8993.4|215
1596500400000|2020-08-04 00:20:00|8995.5|8994|8995.8|8994.3|8996.2|8994.7|8995.2|8993.7|190
1596500700000|2020-08-04 00:25:00|8995.9|8994.4|8993.7|8992.2|8996.1|8994.6|8993.4|8991.9|444
1596501000000|2020-08-04 00:30:00|8993.9|8992.4|8995|8993.5|8995.3|8993.8|8992.8|8991.3|392
1596501300000|2020-08-04 00:35:00|8994.9|8993.4|8995.1|8993.6|8995.6|8994.1|8993.6|8992.1|305
1596501600000|2020-08-04 00:40:00|8995.2|8993.7|8994.2|8992.7|8996.1|8994.6|8994.1|8992.6|327
1596501900000|2020-08-04 00:45:00|8994.1|8992.6|8994.1|8992.6|8994.9|8993.5|8994|8992.5|362
1596502200000|2020-08-04 00:50:00|8994.2|8992.7|8994.4|8992.9|8996.2|8995.1|8994.1|8992.6|346
1596502500000|2020-08-04 00:55:00|8994.5|8993|8994.5|8993|8994.8|8993.3|8994|8992.7|276
1596502800000|2020-08-04 01:00:00|8994.7|8993.2|8994.4|8992.9|8994.9|8993.4|8993.9|8992.4|294
1596503100000|2020-08-04 01:05:00|8994.3|8992.8|8994.8|8993.3|8995.1|8993.9|8994.2|8992.7|253
1596503400000|2020-08-04 01:10:00|8994.9|8993.4|8994.6|8993.1|8995.1|8993.6|8993.8|8992.4|301
1596503700000|2020-08-04 01:15:00|8994.4|8992.9|8995.3|8993.8|8995.9|8994.4|8994|8992.5|218
1596504000000|2020-08-04 01:20:00|8995.2|8993.7|8994.8|8993.3|8995.7|8994.2|8994.6|8993.1|222
1596504300000|2020-08-04 01:25:00|8994.9|8993.4|8995.4|8993.9|8995.8|8994.6|8994.5|8993|228
1596504600000|2020-08-04 01:30:00|8995.2|8993.7|8995.5|8994|8996.4|8994.9|8994.6|8993.1|325
1596504900000|2020-08-04 01:35:00|8995.4|8993.9|8995.1|8993.6|8995.8|8994.3|8994.4|8992.9|295
1596505200000|2020-08-04 01:40:00|8995.3|8993.8|8994.5|8993|8995.4|8994.1|8993.8|8992.4|379
1596505500000|2020-08-04 01:45:00|8994.6|8993.1|8995.2|8993.7|8995.8|8994.3|8994|8992.8|320
1596505800000|2020-08-04 01:50:00|8994.9|8993.4|8994.3|8992.8|8995.2|8993.9|8993.3|8991.8|317
1596506100000|2020-08-04 01:55:00|8994.2|8992.7|8995|8993.5|8995.3|8994|8993.7|8992.4|434
1596506400000|2020-08-04 02:00:00|8994.9|8993.4|8994.2|8992.7|8994.9|8993.6|8994|8992.5|365
1596506700000|2020-08-04 02:05:00|8994.3|8992.8|8994.1|8992.6|8994.5|8993.1|8993.6|8992.4|216
1596507000000|2020-08-04 02:10:00|8994|8992.5|8993.9|8992.4|8995.1|8993.7|8993.4|8992.3|403
1596507300000|2020-08-04 02:15:00|8994|8992.5|8995.1|8993.6|8995.2|8994.1|8993.4|8992.2|400
1596507600000|2020-08-04 02:20:00|8995|8993.5|8995.8|8994.3|8995.9|8994.8|8994.6|8993.5|360
1596507900000|2020-08-04 02:25:00|8995.9|8994.4|8996.3|8994.8|8996.6|8995.1|8995.4|8994.1|323
1596508200000|2020-08-04 02:30:00|8996.4|8994.9|8997.9|8997|8998.2|8997|8996.1|8994.8|235
1596508500000|2020-08-04 02:35:00|8998.1|8996.6|8997.1|8995.6|8998.5|8997|8996.3|8994.8|369
1596508800000|2020-08-04 02:40:00|8997.2|8995.7|8997.5|8996|8998.6|8997.3|8996.6|8995.1|384
1596509100000|2020-08-04 02:45:00|8997.6|8996.1|8995.6|8994.1|8997.8|8996.4|8995.3|8993.8|299
1596509400000|2020-08-04 02:50:00|8995.5|8994|8996|8994.5|8996.3|8994.8|8995.2|8993.7|212
1596509700000|2020-08-04 02:55:00|8995.9|8994.4|8996.4|8994.9|8996.5|8995|8995|8993.7|314
1596510000000|2020-08-04 03:00:00|8996.5|8995|8997.6|8996.1|8997.7|8996.4|8996.1|8994.6|296
1596510300000|2020-08-04 03:05:00|8997.5|8996|8996.2|8994.7|8997.6|8996.1|8995.9|8994.4|270
1596510600000|2020-08-04 03:10:00|8996.3|8994.8|8994.9|8993.4|8996.4|8995|8994.2|8993|388
1596510900000|2020-08-04 03:15:00|8994.4|8993.5|8995.9|8994.4|8996.4|8994.9|8994.2|8993|269
1596511200000|2020-08-04 03:20:00|8996|8994.5|8995.9|8994.4|8996.1|8994.6|8995|8993.7|248
1596511500000|2020-08-04 03:25:00|8995.8|8994.3|8995.3|8993.8|8995.9|8994.4|8994.2|8992.8|227
1596511800000|2020-08-04 03:30:00|8995.1|8993.6|8995.9|8994.4|8996.2|8994.7|8994.8|8993.3|276
1596512100000|2020-08-04 03:35:00|8996|8994.5|8996.3|8994.8|8996.6|8995.2|8994.7|8993.2|259
1596512400000|2020-08-04 03:40:00|8996.1|8994.6|8996.6|8995.1|8996.6|8995.1|8995.6|8994.1|191
1596512700000|2020-08-04 03:45:00|8996.5|8995|8997.5|8996|8997.6|8996.1|8996.2|8994.7|226
1596513000000|2020-08-04 03:50:00|8997.2|8995.7|8999|8997.5|8999.2|8997.7|8997.2|8995.7|231
1596513300000|2020-08-04 03:55:00|8999.1|8997.6|9001.3|8999.8|9001.5|9000|8998.5|8997.3|297
1596513600000|2020-08-04 04:00:00|9001.1|8999.6|9000.5|8999|9001.1|8999.6|8999.4|8998.2|267
1596513900000|2020-08-04 04:05:00|9000.2|8999.3|9001.8|9000.3|9002.1|9000.9|9000.2|8999|312
1596514200000|2020-08-04 04:10:00|9001.9|9000.4|9002.1|9000.6|9002.5|9001|8999.9|8998.6|386
1596514500000|2020-08-04 04:15:00|9002.2|9000.7|9003.3|9001.8|9003.5|9002|9001.3|9000.1|229
1596514800000|2020-08-04 04:20:00|9003.2|9001.7|9002.5|9001|9003.7|9002.2|9001.5|9000|194
1596515100000|2020-08-04 04:25:00|9002.6|9001.1|9003.2|9001.7|9004.1|9002.7|9002.3|9000.8|256
1596515400000|2020-08-04 04:30:00|9003.5|9002|9001.5|9000|9003.5|9002|9000.7|8999.2|345
1596515700000|2020-08-04 04:35:00|9001.6|9000.1|9000.2|8998.7|9003.1|9001.9|8999.5|8998|408
1596516000000|2020-08-04 04:40:00|9000.1|8998.6|9000.7|8999.2|9001.2|8999.8|8999.1|8997.7|494
1596516300000|2020-08-04 04:45:00|9000.8|8999.3|9000.9|8999.4|9001.2|9000|9000|8998.7|264
1596516600000|2020-08-04 04:50:00|9000.8|8999.3|9001.6|9000.1|9002.5|9001.4|9000.7|8999.2|260
1596516900000|2020-08-04 04:55:00|9001.7|9000.2|9001.4|8999.9|9001.9|9000.4|9001|8999.7|284
1596517200000|2020-08-04 05:00:00|9001.5|9000|9002.6|9001.1|9003.6|9002.1|9001.5|9000|336
1596517500000|2020-08-04 05:05:00|9002.5|9001|9000.6|8999.1|9002.9|9001.4|9000.5|8999|216
1596517800000|2020-08-04 05:10:00|9000.5|8999|9003.5|9002|9004.1|9002.6|9000.4|8998.9|392
1596518100000|2020-08-04 05:15:00|9003.6|9002.1|9005.1|9003.6|9005.1|9003.6|9003.4|9001.9|314
1596518400000|2020-08-04 05:20:00|9005.2|9003.7|9004.9|9003.4|9005.3|9003.8|9004.2|9002.9|285
1596518700000|2020-08-04 05:25:00|9004.8|9003.3|9005|9003.5|9005.3|9004|9004.1|9002.9|292
1596519000000|2020-08-04 05:30:00|9004.9|9003.4|9006.7|9005.2|9007.5|9006|9004.7|9003.2|345
1596519300000|2020-08-04 05:35:00|9006.8|9005.3|9008.1|9006.6|9008.2|9006.7|9005.7|9004.2|283
1596519600000|2020-08-04 05:40:00|9008|9006.5|9008.1|9006.6|9009.1|9007.6|9007.2|9005.7|334
1596519900000|2020-08-04 05:45:00|9008|9006.5|9007.6|9006.1|9009.3|9008.1|9007.3|9005.8|302
1596520200000|2020-08-04 05:50:00|9007.7|9006.2|9005.7|9004.2|9007.7|9006.2|9004.3|9002.8|256
1596520500000|2020-08-04 05:55:00|9005.6|9004.1|9003.1|9001.6|9006.1|9004.6|9003|9001.5|518
1596520800000|2020-08-04 06:00:00|9003|9001.5|9006.4|9004.9|9006.4|9004.9|9002.2|9000.7|476
1596521100000|2020-08-04 06:05:00|9006.2|9004.7|9008.1|9006.6|9008.2|9006.9|9005.8|9004.3|432
1596521400000|2020-08-04 06:10:00|9008|9006.5|9006.3|9004.8|9008.6|9007.4|9005.2|9004.1|495
1596521700000|2020-08-04 06:15:00|9006.2|9004.7|9005.5|9004.6|9007|9005.5|9004.7|9003.7|380
1596522000000|2020-08-04 06:20:00|9005.8|9004.3|9003.2|9001.7|9006.5|9005.5|9002.2|9000.9|391
1596522300000|2020-08-04 06:25:00|9003.1|9001.6|8999.8|8998.3|9003.6|9002.2|8999.3|8998|444
1596522600000|2020-08-04 06:30:00|8999.9|8998.4|8999.9|8999|9002|9000.9|8999.2|8998.1|419
1596522900000|2020-08-04 06:35:00|8999.8|8998.9|9004.8|9003.3|9004.8|9003.7|8998.8|8997.6|521
1596523200000|2020-08-04 06:40:00|9004.7|9003.2|9001.9|9000.4|9005.1|9004|9001|8999.8|490
1596523500000|2020-08-04 06:45:00|9001.6|9000.7|8999.7|8998.8|9002.6|9001.4|8998.9|8997.7|510
1596523800000|2020-08-04 06:50:00|8999.8|8998.9|9003.4|9001.9|9005.1|9004|8999.8|8998.6|561
1596524100000|2020-08-04 06:55:00|9003.3|9001.8|9005.7|9004.2|9007.3|9006.1|9003|9001.7|615
1596524400000|2020-08-04 07:00:00|9005.4|9003.9|9004.1|9003.2|9006.9|9005.7|9001.5|9000.1|977
1596524700000|2020-08-04 07:05:00|9004.2|9003.3|8999.2|8997.7|9004.9|9004|8998.8|8997.6|756
1596525000000|2020-08-04 07:10:00|8999.3|8997.8|8996|8995.1|8999.3|8998.3|8995.9|8995|641
1596525300000|2020-08-04 07:15:00|8995.9|8995|8995.9|8994.4|8997.3|8996.4|8993.5|8992.6|761
1596525600000|2020-08-04 07:20:00|8996|8994.5|9003.1|9002.2|9003.6|9002.5|8994.2|8993.2|764
1596525900000|2020-08-04 07:25:00|9003.2|9002.3|9008.1|9006.6|9008.4|9007.4|9002.8|9001.8|765
1596526200000|2020-08-04 07:30:00|9008|9006.5|9004.5|9003.6|9008.7|9007.8|9004.1|9002.9|814
1596526500000|2020-08-04 07:35:00|9004.3|9003.4|9003.4|9002.5|9006.1|9005.2|9002.1|9001.2|641
1596526800000|2020-08-04 07:40:00|9003.3|9002.4|9008.3|9007.4|9008.5|9007.4|9003.1|9001.8|741
1596527100000|2020-08-04 07:45:00|9008.4|9007.5|9007.9|9007|9009.5|9008.6|9006.7|9005.6|603
1596527400000|2020-08-04 07:50:00|9008|9007.1|9008.5|9007.6|9009.7|9008.5|9006.4|9005.4|643
1596527700000|2020-08-04 07:55:00|9008.4|9007.5|9009.6|9008.7|9010.7|9009.8|9008.1|9007.2|690
1596528000000|2020-08-04 08:00:00|9009.5|9008.6|9009.1|9008.2|9010|9009.1|9005.3|9004.4|629
1596528300000|2020-08-04 08:05:00|9009|9008.1|9021.2|9020.3|9021.7|9020.5|9008.5|9007.6|696
1596528600000|2020-08-04 08:10:00|9021.4|9019.9|9023|9022.1|9024.2|9023.1|9020.3|9019.3|621
1596528900000|2020-08-04 08:15:00|9023.3|9021.8|9023|9022.1|9024.8|9023.9|9021.2|9020.2|615
1596529200000|2020-08-04 08:20:00|9023.1|9022.2|9026.1|9025.2|9026.5|9025.3|9022|9021|597
1596529500000|2020-08-04 08:25:00|9026.2|9025.3|9024.5|9023|9028.1|9026.9|9022.5|9021.4|778
1596529800000|2020-08-04 08:30:00|9024.4|9022.9|9023.7|9022.8|9025.9|9024.7|9021.7|9020.4|857
1596530100000|2020-08-04 08:35:00|9024|9023.1|9023.8|9022.9|9025.6|9024.6|9021.8|9020.6|724
1596530400000|2020-08-04 08:40:00|9023.7|9022.8|9025.1|9024.2|9026.5|9025.5|9023.2|9022.2|640
1596530700000|2020-08-04 08:45:00|9025.4|9023.9|9023.9|9023|9026.4|9025.5|9023.8|9022.8|538
1596531000000|2020-08-04 08:50:00|9024|9023.1|9025.3|9024.4|9026.3|9025.1|9023.7|9022.4|454
1596531300000|2020-08-04 08:55:00|9025.4|9024.5|9023.9|9022.4|9025.5|9024.6|9021.6|9020.5|562
1596531600000|2020-08-04 09:00:00|9024|9022.5|9023.2|9022.3|9024.3|9023.4|9020.5|9019.5|533
1596531900000|2020-08-04 09:05:00|9023.1|9022.2|9027|9025.5|9028.3|9027.4|9020.9|9020|613
1596532200000|2020-08-04 09:10:00|9026.9|9025.4|9029.5|9028.6|9032.5|9031.5|9026.6|9025.4|537
1596532500000|2020-08-04 09:15:00|9029.4|9028.5|9032.1|9031.2|9033.1|9032.1|9028.2|9027.2|505
1596532800000|2020-08-04 09:20:00|9032.4|9031.5|9027.3|9025.8|9034.1|9032.9|9026.3|9025.4|563
1596533100000|2020-08-04 09:25:00|9027.4|9025.9|9028.4|9027.5|9029.9|9029|9026.2|9025.2|481
1596533400000|2020-08-04 09:30:00|9028.6|9027.1|9027.5|9026.6|9031.3|9030.2|9026.8|9025.6|702
1596533700000|2020-08-04 09:35:00|9027.6|9026.7|9027.4|9025.9|9028.6|9027.7|9025.4|9024.3|598
1596534000000|2020-08-04 09:40:00|9027.5|9026|9023.9|9022.4|9028.5|9027.3|9023.6|9022.4|444
1596534300000|2020-08-04 09:45:00|9024|9022.5|9026.8|9025.9|9027.2|9026.3|9022.6|9021.5|619
1596534600000|2020-08-04 09:50:00|9026.9|9026|9031.6|9030.7|9031.8|9030.9|9026.5|9025.4|493
1596534900000|2020-08-04 09:55:00|9031.5|9030.6|9031.7|9030.8|9032.6|9031.7|9028.8|9027.4|582
1596535200000|2020-08-04 10:00:00|9031.8|9030.9|9028.2|9027.3|9032.5|9031.3|9028.2|9027.3|484
1596535500000|2020-08-04 10:05:00|9028.3|9027.4|9026.2|9025.3|9030.3|9029.2|9025.7|9024.6|702
1596535800000|2020-08-04 10:10:00|9026.1|9025.2|9023.5|9022.6|9026.8|9025.6|9021.2|9020|475
1596536100000|2020-08-04 10:15:00|9023.6|9022.7|9025.4|9023.9|9026.2|9025.1|9021.8|9020.7|588
1596536400000|2020-08-04 10:20:00|9025.3|9023.8|9026.5|9025.6|9027.6|9026.6|9024.6|9023.4|466
1596536700000|2020-08-04 10:25:00|9026.6|9025.7|9026.3|9024.8|9028.6|9027.5|9025|9024.1|474
1596537000000|2020-08-04 10:30:00|9025.8|9024.9|9027.6|9026.7|9028.3|9027.2|9025.3|9024.4|462
1596537300000|2020-08-04 10:35:00|9027.7|9026.8|9028.2|9027.3|9029.9|9028.7|9027.1|9026|641
1596537600000|2020-08-04 10:40:00|9028|9027.1|9028.9|9028|9029.5|9028.4|9026.4|9025.3|546
1596537900000|2020-08-04 10:45:00|9028.8|9027.9|9032.9|9031.4|9034.2|9033.3|9027.9|9026.8|544
1596538200000|2020-08-04 10:50:00|9032.8|9031.3|9032.1|9030.6|9033.1|9031.9|9029.5|9028.6|627
1596538500000|2020-08-04 10:55:00|9032.2|9030.7|9031.7|9030.8|9034.1|9033|9030.5|9029.4|633
1596538800000|2020-08-04 11:00:00|9031.6|9030.7|9029.7|9028.8|9032.1|9031|9029.2|9028.3|438
1596539100000|2020-08-04 11:05:00|9029.8|9028.9|9029.7|9028.8|9030.4|9029.2|9027.8|9026.6|453
1596539400000|2020-08-04 11:10:00|9029.6|9028.7|9031.8|9030.9|9034.2|9033.3|9029|9028|487
1596539700000|2020-08-04 11:15:00|9031.7|9030.8|9034|9033.1|9035.7|9034.8|9030.8|9029.8|652
1596540000000|2020-08-04 11:20:00|9034.4|9032.9|9037|9036.1|9037.6|9036.3|9034.1|9032.9|621
1596540300000|2020-08-04 11:25:00|9036.8|9035.9|9036.2|9035.3|9039|9037.9|9035.9|9035|576
1596540600000|2020-08-04 11:30:00|9036|9035.1|9032.9|9032|9037.3|9036|9032.7|9031.6|601
1596540900000|2020-08-04 11:35:00|9033.1|9032.2|9029.8|9028.9|9033.8|9032.8|9029.6|9028.4|726
1596541200000|2020-08-04 11:40:00|9029.7|9028.8|9027.1|9026.2|9032.6|9031.7|9027|9026.1|536
1596541500000|2020-08-04 11:45:00|9027|9026.1|9030.5|9029.6|9032.2|9031.3|9027|9026.1|468
1596541800000|2020-08-04 11:50:00|9030.4|9029.5|9033.8|9032.9|9034|9033.1|9029.9|9028.8|554
1596542100000|2020-08-04 11:55:00|9033.9|9033|9030.8|9029.9|9034.1|9033.2|9030.5|9029.5|569
1596542400000|2020-08-04 12:00:00|9030.7|9029.8|9033.5|9032|9034.1|9033.2|9029.6|9028.6|731
1596542700000|2020-08-04 12:05:00|9033.3|9032.4|9035.6|9034.1|9037.4|9036.5|9033.3|9032.4|557
1596543000000|2020-08-04 12:10:00|9035.5|9034|9034.7|9033.8|9036.5|9035.6|9032.9|9032|590
1596543300000|2020-08-04 12:15:00|9034.6|9033.7|9035.7|9034.8|9036.2|9035.3|9033.7|9032.7|564
1596543600000|2020-08-04 12:20:00|9035.8|9034.9|9035.9|9035|9037.8|9036.6|9035.2|9034.3|526
1596543900000|2020-08-04 12:25:00|9036|9035.1|9033.1|9032.2|9036.1|9035.2|9033|9032.1|539
1596544200000|2020-08-04 12:30:00|9033|9032.1|9037.6|9036.7|9039.5|9038.6|9032.9|9031.9|530
1596544500000|2020-08-04 12:35:00|9037.5|9036.6|9038.8|9037.3|9041|9039.6|9037.4|9036.4|520
1596544800000|2020-08-04 12:40:00|9038.9|9037.4|9034.5|9033|9041.7|9040.4|9034.1|9032.6|1034
1596545100000|2020-08-04 12:45:00|9034.6|9033.1|9037.6|9036.7|9039|9037.9|9034.6|9033.1|677
1596545400000|2020-08-04 12:50:00|9037.5|9036.6|9032.4|9030.9|9037.5|9036.6|9028.1|9026.9|1061
1596545700000|2020-08-04 12:55:00|9032.3|9030.8|9032.4|9030.9|9035.2|9034|9029.4|9028.5|935
1596546000000|2020-08-04 13:00:00|9032.3|9030.8|9029.4|9028.5|9035.6|9034.7|9029.3|9028.3|887
1596546300000|2020-08-04 13:05:00|9029.2|9028.3|9031.4|9030.5|9033.2|9032.3|9028.4|9027.5|626
1596546600000|2020-08-04 13:10:00|9031.5|9030.6|9028.6|9027.7|9031.8|9030.8|9028.2|9027|633
1596546900000|2020-08-04 13:15:00|9028.5|9027.6|9030|9029.1|9032.9|9031.7|9028.2|9027.3|551
1596547200000|2020-08-04 13:20:00|9029.9|9029|9028.7|9027.8|9031.7|9030.5|9028.4|9027.5|572
1596547500000|2020-08-04 13:25:00|9028.6|9027.7|9027.2|9025.7|9029.8|9028.9|9025.7|9024.5|699
1596547800000|2020-08-04 13:30:00|9027.1|9026.2|9029.8|9028.9|9031.3|9030.1|9024.6|9023.7|839
1596548100000|2020-08-04 13:35:00|9029.6|9028.7|9028.5|9027.6|9030.1|9028.9|9024.5|9023.5|834
1596548400000|2020-08-04 13:40:00|9028.4|9027.5|9025.3|9023.8|9030.2|9029.1|9025.2|9023.7|747
1596548700000|2020-08-04 13:45:00|9025.2|9023.7|9026.6|9025.7|9027.3|9026.2|9023.7|9022.4|768
1596549000000|2020-08-04 13:50:00|9026.5|9025.6|9017.4|9015.9|9027|9026.1|9016|9015.1|906
1596549300000|2020-08-04 13:55:00|9017.2|9016.3|9014.1|9012.6|9017.8|9016.7|9011.9|9010.9|829
1596549600000|2020-08-04 14:00:00|9014.4|9012.2|9014.2|9013.3|9014.7|9013.8|9009.5|9008.6|840
1596549900000|2020-08-04 14:05:00|9014.1|9013.2|9009.9|9009|9015.8|9014.9|9008.6|9007.1|809
1596550200000|2020-08-04 14:10:00|9010.3|9009.4|9010.3|9009.4|9011.8|9010.8|9007.9|9007|787
1596550500000|2020-08-04 14:15:00|9010.4|9009.5|9010|9009.1|9011.8|9010.9|9008.5|9007.6|551
1596550800000|2020-08-04 14:20:00|9009.9|9009|9012.1|9011.2|9012.7|9011.8|9009.3|9008.1|654
1596551100000|2020-08-04 14:25:00|9012.4|9011.5|9006.7|9005.8|9013.5|9012.5|9006.5|9005.6|740
1596551400000|2020-08-04 14:30:00|9006.6|9005.7|9009.4|9008.5|9010.9|9010|9005.6|9004.7|728
1596551700000|2020-08-04 14:35:00|9009.3|9008.4|9009.9|9009|9011.4|9010.5|9009.1|9008.2|682
1596552000000|2020-08-04 14:40:00|9010|9009.1|9016.4|9015.5|9017.2|9016.3|9008.3|9007.4|842
1596552300000|2020-08-04 14:45:00|9016.2|9015.3|9013.9|9013|9017.8|9016.8|9011.8|9010.9|694
1596552600000|2020-08-04 14:50:00|9014|9013.1|9010.1|9009.2|9015.5|9014.4|9009.8|9008.9|850
1596552900000|2020-08-04 14:55:00|9010.2|9009.3|9012.7|9011.8|9013.2|9012|9007.9|9007|811
1596553200000|2020-08-04 15:00:00|9012.8|9011.9|9010.3|9009.4|9016.4|9015.5|9010|9009.1|760
1596553500000|2020-08-04 15:05:00|9010.4|9009.5|9012.5|9011.6|9012.5|9011.6|9008.3|9007.3|577
1596553800000|2020-08-04 15:10:00|9012.3|9011.4|9013.9|9013|9014.3|9013.2|9010.3|9009.3|607
1596554100000|2020-08-04 15:15:00|9013.7|9012.8|9013.5|9012.6|9015.1|9014.1|9012.3|9011.2|881
1596554400000|2020-08-04 15:20:00|9013.4|9012.5|9012.2|9011.3|9016.8|9015.9|9011|9010.1|676
1596554700000|2020-08-04 15:25:00|9012.1|9011.2|9012.7|9011.8|9015|9014.1|9010.7|9009.8|579
1596555000000|2020-08-04 15:30:00|9012.6|9011.7|9011.8|9010.9|9012.6|9011.7|9009.7|9008.8|643
1596555300000|2020-08-04 15:35:00|9011.7|9010.8|9011.3|9010.4|9012.1|9011.2|9008.6|9007.7|594
1596555600000|2020-08-04 15:40:00|9011.4|9010.5|9009.9|9009|9011.6|9010.7|9007.8|9006.9|530
1596555900000|2020-08-04 15:45:00|9010|9009.1|9008.4|9007.5|9011.6|9010.7|9008|9007|513
1596556200000|2020-08-04 15:50:00|9008.6|9007.7|9011.5|9010.6|9012.3|9011.1|9008.1|9007|461
1596556500000|2020-08-04 15:55:00|9011.6|9010.7|9010.4|9009.5|9013|9012.1|9009.6|9008.5|507
1596556800000|2020-08-04 16:00:00|9010.3|9009.4|9008.8|9007.9|9011.9|9010.7|9008.8|9007.9|541
1596557100000|2020-08-04 16:05:00|9008.9|9008|9006.8|9005.9|9009.7|9008.8|9006.3|9005.4|576
1596557400000|2020-08-04 16:10:00|9007|9006.1|9009.1|9008.2|9009.5|9008.5|9006.5|9005.5|596
1596557700000|2020-08-04 16:15:00|9009.2|9008.3|9010.5|9009.6|9011.4|9010.5|9008.5|9007.4|605
1596558000000|2020-08-04 16:20:00|9010.7|9009.8|9010.7|9009.8|9011.4|9010.5|9009.2|9008.2|516
1596558300000|2020-08-04 16:25:00|9010.6|9009.7|9010.6|9009.7|9011.6|9010.4|9009.8|9008.9|367
1596558600000|2020-08-04 16:30:00|9010.8|9009.9|9012.2|9011.3|9013|9012.1|9010.6|9009.7|469
1596558900000|2020-08-04 16:35:00|9012.1|9011.2|9013.4|9012.5|9014.6|9013.7|9011.7|9010.8|461
1596559200000|2020-08-04 16:40:00|9013.5|9012.6|9014.2|9013.3|9015.1|9014.2|9012.8|9011.6|401
1596559500000|2020-08-04 16:45:00|9013.9|9013|9013.9|9013|9015|9013.9|9012.6|9011.7|412
1596559800000|2020-08-04 16:50:00|9013.8|9012.9|9014.2|9013.3|9014.9|9014|9012.9|9012|343
1596560100000|2020-08-04 16:55:00|9014.1|9013.2|9015.1|9014.2|9015.4|9014.5|9013.2|9012.2|413
1596560400000|2020-08-04 17:00:00|9015.2|9014.3|9017.6|9016.7|9017.6|9016.7|9014.8|9013.9|366
1596560700000|2020-08-04 17:05:00|9017.7|9016.8|9019.8|9018.9|9021.1|9020.2|9017.7|9016.8|466
1596561000000|2020-08-04 17:10:00|9019.9|9019|9016.8|9015.9|9020|9019.1|9016.5|9015.6|454
1596561300000|2020-08-04 17:15:00|9016.7|9015.8|9014.6|9013.7|9017.1|9016.2|9014.3|9013.4|340
1596561600000|2020-08-04 17:20:00|9014.7|9013.8|9014.5|9013.6|9014.9|9014|9012.3|9011.4|396
1596561900000|2020-08-04 17:25:00|9014.4|9013.5|9012.7|9011.8|9015.1|9014.2|9011.4|9010.5|451
1596562200000|2020-08-04 17:30:00|9012.6|9011.7|9015.4|9014.5|9015.6|9014.7|9012.3|9011.2|412
1596562500000|2020-08-04 17:35:00|9015.3|9014.4|9015|9014.1|9015.5|9014.6|9013.8|9012.9|401
1596562800000|2020-08-04 17:40:00|9014.9|9014|9015.3|9014.4|9016.1|9015|9014.5|9013.6|318
1596563100000|2020-08-04 17:45:00|9015.4|9014.5|9019.9|9019|9020|9019.1|9015.2|9014.3|392
1596563400000|2020-08-04 17:50:00|9019.8|9018.9|9018.6|9017.7|9020.3|9019.4|9017.6|9016.3|356
1596563700000|2020-08-04 17:55:00|9018.7|9017.8|9022.4|9021.5|9022.4|9021.5|9018.1|9017.2|491
1596564000000|2020-08-04 18:00:00|9022.3|9021.4|9026.4|9025.5|9027|9025.9|9021.6|9020.7|519
1596564300000|2020-08-04 18:05:00|9026.3|9025.4|9026.1|9025.2|9026.9|9025.9|9025.4|9024.1|439
1596564600000|2020-08-04 18:10:00|9026|9025.1|9028.5|9027.6|9029.4|9028.5|9025.7|9024.7|465
1596564900000|2020-08-04 18:15:00|9028.6|9027.7|9026.8|9025.9|9028.7|9027.7|9026.8|9025.9|411
1596565200000|2020-08-04 18:20:00|9026.9|9026|9025.3|9024.4|9027.2|9026.3|9025.1|9024.2|360
1596565500000|2020-08-04 18:25:00|9025.2|9024.3|9026.7|9025.8|9026.8|9025.9|9025.2|9024.2|353
1596565800000|2020-08-04 18:30:00|9026.6|9025.7|9025.5|9024.6|9027.2|9026.2|9024.8|9023.9|479
1596566100000|2020-08-04 18:35:00|9025.7|9024.8|9027.2|9025.7|9027.4|9026.3|9024.7|9023.8|255
1596566400000|2020-08-04 18:40:00|9027|9026.1|9026.8|9025.9|9028|9027.1|9025.1|9024.2|389
1596566700000|2020-08-04 18:45:00|9026.9|9026|9026|9025.1|9027.2|9026.3|9025.4|9024.5|301
1596567000000|2020-08-04 18:50:00|9026.1|9025.2|9024.8|9023.9|9026.3|9025.4|9024.7|9023.7|381
1596567300000|2020-08-04 18:55:00|9024.9|9024|9024.4|9023.5|9026.3|9025.2|9024.2|9023.3|415
1596567600000|2020-08-04 19:00:00|9024.3|9023.4|9027.6|9026.7|9028.3|9027.4|9023.5|9022.5|691
1596567900000|2020-08-04 19:05:00|9027.5|9026.6|9030|9029.1|9030|9029.1|9027.5|9026.6|449
1596568200000|2020-08-04 19:10:00|9030.1|9029.2|9028.5|9027.6|9030.3|9029.2|9027.4|9026.3|484
1596568500000|2020-08-04 19:15:00|9028.4|9027.5|9028.7|9027.8|9029.7|9028.8|9027.8|9026.8|349
1596568800000|2020-08-04 19:20:00|9029|9028.1|9029.1|9028.2|9030.2|9029.1|9028.6|9027.7|374
1596569100000|2020-08-04 19:25:00|9029|9028.1|9027.2|9026.3|9029.3|9028.1|9027|9025.9|359
1596569400000|2020-08-04 19:30:00|9027.4|9026.5|9027.2|9026.3|9029|9028|9026.6|9025.7|421
1596569700000|2020-08-04 19:35:00|9027.1|9026.2|9026.4|9025.5|9027.2|9026.3|9025.9|9024.7|367
1596570000000|2020-08-04 19:40:00|9026.3|9025.4|9026.9|9026|9027.9|9027|9025.1|9024.1|314
1596570300000|2020-08-04 19:45:00|9027.2|9026.3|9027.3|9026.4|9028.3|9027.1|9026.9|9026|315
1596570600000|2020-08-04 19:50:00|9027.4|9026.5|9028.7|9027.8|9029.5|9028.6|9027.2|9026.1|350
1596570900000|2020-08-04 19:55:00|9028.6|9027.7|9030.2|9029.3|9031.1|9030.1|9028.3|9027.2|467
1596571200000|2020-08-04 20:00:00|9030.3|9029.4|9030.2|9028.7|9031|9030|9028.8|9027.6|338
1596571500000|2020-08-04 20:05:00|9029.9|9029|9028.1|9027.2|9030.3|9029|9028|9026.8|346
1596571800000|2020-08-04 20:10:00|9028.2|9027.3|9028.7|9027.8|9029.2|9027.9|9027.6|9026.4|242
1596572100000|2020-08-04 20:15:00|9028.8|9027.9|9027.8|9026.9|9029.2|9028.1|9027|9025.6|216
1596572400000|2020-08-04 20:20:00|9027.9|9027|9028.2|9026.7|9028.8|9027.9|9027.4|9026.1|188
1596572700000|2020-08-04 20:25:00|9028|9027.1|9027.9|9026.4|9028.4|9027.2|9027.4|9026|220
1596573000000|2020-08-04 20:30:00|9027.6|9026.7|9027.8|9026.9|9028.1|9027.2|9026.8|9025.7|158
1596573300000|2020-08-04 20:35:00|9027.7|9026.8|9027.3|9026.4|9027.8|9026.8|9027|9025.9|117
1596573600000|2020-08-04 20:40:00|9027.2|9026.3|9026.8|9025.9|9027.7|9026.6|9026.7|9025.5|168
1596573900000|2020-08-04 20:45:00|9027|9025.5|9027.3|9025.8|9027.8|9026.5|9026.8|9025.3|203
1596574200000|2020-08-04 20:50:00|9027.2|9025.7|9029.6|9028.1|9029.9|9028.4|9026.5|9025.1|296
1596574500000|2020-08-04 20:55:00|9029.5|9028|9030.8|9028|9031.9|9029.3|9029.2|9026.4|358
1596574800000|2020-08-04 21:00:00|9030.9|9027.8|9039|9027|9039.2|9027.8|9030.9|9024|65
1596575100000|2020-08-04 21:05:00|9037.3|9025.3|9040.2|9028.2|9041.9|9029.9|9036.9|9024.9|147
1596575400000|2020-08-04 21:10:00|9039.1|9027.1|9036|9027.2|9040.5|9029.2|9034.9|9025.2|328
1596575700000|2020-08-04 21:15:00|9035.8|9027.3|9032.1|9024.6|9035.8|9027.4|9032.1|9024.3|340
1596576000000|2020-08-04 21:20:00|9031.9|9024.8|9031.5|9026.8|9032.6|9027.4|9030|9022.4|258
1596576300000|2020-08-04 21:25:00|9031.6|9025.9|9032.1|9026.6|9034.4|9027.8|9030.6|9024.7|206
1596576600000|2020-08-04 21:30:00|9032|9026.7|9033.9|9025.9|9037.3|9027.5|9029.8|9023.5|280
1596576900000|2020-08-04 21:35:00|9033.7|9026.2|9034.2|9026.9|9035.5|9028.1|9031.3|9025.3|480
1596577200000|2020-08-04 21:40:00|9034.1|9027.2|9034|9026.8|9037.1|9028.7|9031.9|9024.7|336
1596577500000|2020-08-04 21:45:00|9034.1|9026.9|9032.2|9026.3|9034.5|9027.1|9031|9024.6|372
1596577800000|2020-08-04 21:50:00|9032.1|9026.2|9031.8|9026.2|9033.1|9026.9|9030.8|9025.2|369
1596578100000|2020-08-04 21:55:00|9031.7|9026.1|9033.1|9026.9|9035.3|9027.4|9030.2|9024.1|266
1596578400000|2020-08-04 22:00:00|9033|9027|9030|9027|9033|9028|9028.3|9026|431
1596578700000|2020-08-04 22:05:00|9030.1|9027.2|9027.8|9026.3|9030.3|9028.2|9027.7|9025.9|301
1596579000000|2020-08-04 22:10:00|9027.9|9026.4|9027.8|9025.4|9028.9|9026.6|9027|9024.4|322
1596579300000|2020-08-04 22:15:00|9027.7|9025.8|9026.6|9025.1|9028.2|9026.1|9026|9023.7|414
1596579600000|2020-08-04 22:20:00|9027|9024.5|9028.2|9026.7|9028.7|9026.9|9025.8|9023.9|262
1596579900000|2020-08-04 22:25:00|9028.1|9026.6|9027.6|9026.1|9028.9|9027|9027.5|9025.5|240
1596580200000|2020-08-04 22:30:00|9027.7|9026.2|9026.9|9024.7|9027.9|9026.2|9026.6|9024.6|174
1596580500000|2020-08-04 22:35:00|9027.3|9025.1|9027|9025.5|9028.1|9026.6|9026.8|9025.1|247
1596580800000|2020-08-04 22:40:00|9027.1|9025.6|9026.4|9024.9|9027.4|9025.7|9026.2|9023.6|173
1596581100000|2020-08-04 22:45:00|9026.2|9024.7|9026.9|9025.4|9027.4|9025.9|9026.2|9024.6|227
1596581400000|2020-08-04 22:50:00|9026.8|9025.3|9025.7|9023.4|9027|9025.5|9024.6|9023.1|247
1596581700000|2020-08-04 22:55:00|9025.6|9023.3|9026.6|9025.1|9026.7|9025.2|9025|9023.3|112
1596582000000|2020-08-04 23:00:00|9026.7|9025.2|9027.3|9025.8|9028.2|9026.5|9026.6|9024.9|261
1596582300000|2020-08-04 23:05:00|9027.5|9026|9028.2|9026.7|9028.5|9027|9027.3|9025.7|173
1596582600000|2020-08-04 23:10:00|9028.3|9026.8|9025.9|9024.4|9028.3|9026.8|9025.8|9024.3|198
1596582900000|2020-08-04 23:15:00|9025.8|9024.3|9026.9|9025.4|9027.2|9025.7|9025.7|9024.2|132
1596583200000|2020-08-04 23:20:00|9026.8|9025.3|9027.2|9025.7|9027.5|9026|9026.8|9025.3|123
1596583500000|2020-08-04 23:25:00|9027.3|9025.8|9027.5|9026|9027.7|9026.2|9026.9|9025.4|127
1596583800000|2020-08-04 23:30:00|9027.4|9025.9|9028|9026.5|9028.1|9026.6|9027.1|9025.6|158
1596584100000|2020-08-04 23:35:00|9027.9|9026.4|9027|9025.5|9028.2|9027|9027|9025.5|143
1596584400000|2020-08-04 23:40:00|9027.2|9025.7|9026|9024.5|9027.4|9025.9|9025.3|9023.8|199
1596584700000|2020-08-04 23:45:00|9026.1|9024.6|9027.8|9026.3|9028|9026.5|9025.6|9024.1|225
1596585000000|2020-08-04 23:50:00|9027.9|9026.4|9027.3|9025.8|9028.3|9026.8|9026.4|9024.9|241
1596585300000|2020-08-04 23:55:00|9027.4|9025.9|9029.5|9028|9031|9029.5|9027.4|9025.9|408
1596585600000|2020-08-05 00:00:00|9029.6|9028.1|9028.3|9026.8|9029.9|9029|9026.5|9025|519
1596585900000|2020-08-05 00:05:00|9028.2|9026.7|9029.6|9028.1|9030.1|9028.6|9027.9|9026.4|277
1596586200000|2020-08-05 00:10:00|9029.5|9028|9028.1|9026.6|9029.7|9028.2|9026.9|9025.5|296
1596586500000|2020-08-05 00:15:00|9028.2|9026.7|9026.3|9024.8|9028.3|9026.8|9026|9024.7|295
1596586800000|2020-08-05 00:20:00|9026.2|9024.7|9026.2|9024.7|9026.9|9025.6|9025.4|9024.2|248
1596587100000|2020-08-05 00:25:00|9026.3|9024.8|9025.7|9024.2|9026.7|9025.4|9025|9023.6|211
1596587400000|2020-08-05 00:30:00|9025.9|9024.4|9026.2|9024.7|9026.5|9025.2|9024.8|9023.5|245
1596587700000|2020-08-05 00:35:00|9026.3|9024.8|9026.3|9024.8|9026.8|9025.5|9025.6|9024.5|302
1596588000000|2020-08-05 00:40:00|9026.4|9024.9|9027.3|9025.8|9027.7|9026.2|9025.7|9024.4|323
1596588300000|2020-08-05 00:45:00|9027.4|9025.9|9028.6|9027.1|9028.8|9027.3|9027|9025.5|211
1596588600000|2020-08-05 00:50:00|9028.7|9027.2|9027.3|9025.8|9028.7|9027.2|9026.8|9025.6|310
1596588900000|2020-08-05 00:55:00|9027.4|9025.9|9028.2|9027.3|9028.9|9027.6|9026.8|9025.4|294
1596589200000|2020-08-05 01:00:00|9028.3|9027.4|9027.4|9025.9|9029.1|9027.6|9027.3|9025.8|328
1596589500000|2020-08-05 01:05:00|9027.3|9025.8|9026.5|9025|9028|9026.5|9025.6|9024.1|269
1596589800000|2020-08-05 01:10:00|9026.4|9024.9|9028|9026.5|9028.2|9026.7|9025.6|9024.1|290
1596590100000|2020-08-05 01:15:00|9027.9|9026.4|9028.8|9027.3|9029.2|9027.8|9027.4|9026.1|246
1596590400000|2020-08-05 01:20:00|9028.9|9027.4|9028.8|9027.3|9029.3|9028.1|9028.4|9027|239
1596590700000|2020-08-05 01:25:00|9028.9|9027.4|9027.9|9026.4|9029.5|9028|9027.2|9025.7|275
1596591000000|2020-08-05 01:30:00|9028|9026.5|9027.9|9026.4|9028.7|9027.2|9027|9025.5|254
1596591300000|2020-08-05 01:35:00|9027.8|9026.3|9027.6|9026.1|9028.5|9027.1|9027.3|9025.8|209
1596591600000|2020-08-05 01:40:00|9027.5|9026|9029.7|9028.2|9029.7|9028.2|9027.5|9026|230
1596591900000|2020-08-05 01:45:00|9029.6|9028.1|9028.8|9027.3|9030.7|9029.2|9028.6|9027.1|302
1596592200000|2020-08-05 01:50:00|9028.9|9027.4|9028.9|9027.4|9029.1|9027.6|9028.3|9026.8|234
1596592500000|2020-08-05 01:55:00|9028.8|9027.3|9029.6|9028.1|9029.7|9028.2|9028.6|9027.1|171
1596592800000|2020-08-05 02:00:00|9029.5|9028|9029|9027.5|9030|9028.5|9028.7|9027.3|324
1596593100000|2020-08-05 02:05:00|9029.1|9027.6|9027.6|9026.1|9029.4|9027.9|9027.3|9025.9|308
1596593400000|2020-08-05 02:10:00|9027.9|9026.4|9028.5|9027|9028.6|9027.1|9027.3|9025.8|190
1596593700000|2020-08-05 02:15:00|9028.4|9026.9|9028.6|9027.1|9029|9027.8|9027.9|9026.4|299
1596594000000|2020-08-05 02:20:00|9028.5|9027|9029.2|9027.7|9029.7|9028.4|9028.3|9027|190
1596594300000|2020-08-05 02:25:00|9029.3|9027.8|9030.7|9029.2|9030.8|9029.3|9028.7|9027.2|228
1596594600000|2020-08-05 02:30:00|9031.3|9029.8|9032.7|9031.2|9033|9031.8|9030.7|9029.5|243
1596594900000|2020-08-05 02:35:00|9032.8|9031.3|9031.8|9030.3|9033.4|9032.2|9031.1|9029.8|296
1596595200000|2020-08-05 02:40:00|9031.9|9030.4|9032.8|9031.3|9035.5|9034.1|9031.6|9030.1|401
1596595500000|2020-08-05 02:45:00|9032.6|9031.1|9031.8|9030.3|9033.1|9031.6|9031.5|9030|285
1596595800000|2020-08-05 02:50:00|9031.7|9030.2|9031.9|9030.4|9033.4|9032.1|9031.2|9029.9|289
1596596100000|2020-08-05 02:55:00|9031.5|9030.6|9032.1|9030.6|9032.9|9031.5|9031.4|9030.1|224
1596596400000|2020-08-05 03:00:00|9032.2|9030.7|9029.6|9028.1|9032.2|9030.7|9029.4|9027.9|215
1596596700000|2020-08-05 03:05:00|9029.7|9028.2|9028.6|9027.1|9029.9|9028.6|9028.3|9027|214
1596597000000|2020-08-05 03:10:00|9028.7|9027.2|9028.4|9026.9|9029.1|9027.7|9028|9026.5|170
1596597300000|2020-08-05 03:15:00|9028.5|9027|9027.9|9026.4|9028.6|9027.2|9027.4|9025.9|267
1596597600000|2020-08-05 03:20:00|9028|9026.5|9028.2|9026.7|9029|9027.8|9027.2|9026.1|158
1596597900000|2020-08-05 03:25:00|9028.3|9026.8|9029|9027.5|9029.6|9028.1|9028.1|9026.6|169
1596598200000|2020-08-05 03:30:00|9028.9|9027.4|9030.3|9028.8|9030.3|9029|9028.9|9027.4|180
1596598500000|2020-08-05 03:35:00|9030.2|9028.7|9029.8|9028.3|9030.8|9029.4|9029.1|9027.7|142
1596598800000|2020-08-05 03:40:00|9029.9|9028.4|9028|9026.5|9029.9|9028.4|9028|9026.5|188
1596599100000|2020-08-05 03:45:00|9027.9|9026.4|9027.6|9026.7|9028.1|9026.8|9026.9|9025.8|176
1596599400000|2020-08-05 03:50:00|9027.7|9026.8|9027.8|9026.9|9028.7|9027.5|9027.4|9026.1|138
1596599700000|2020-08-05 03:55:00|9027.7|9026.8|9027.6|9026.1|9028.4|9027|9026.9|9025.9|201
1596600000000|2020-08-05 04:00:00|9027.5|9026|9026.8|9025.3|9027.7|9026.5|9026|9024.7|182
1596600300000|2020-08-05 04:05:00|9027|9025.5|9026.6|9025.1|9027.3|9025.9|9026|9024.6|169
1596600600000|2020-08-05 04:10:00|9026.5|9025|9026.3|9024.8|9026.5|9025.3|9025.1|9023.7|173
1596600900000|2020-08-05 04:15:00|9026.4|9024.9|9026|9024.5|9026.5|9025|9025.7|9024.4|114
1596601200000|2020-08-05 04:20:00|9025.9|9024.4|9025.8|9024.3|9026.4|9025.2|9025.3|9023.9|159
1596601500000|2020-08-05 04:25:00|9025.9|9024.4|9025.2|9023.7|9026.1|9024.8|9024.9|9023.7|162
1596601800000|2020-08-05 04:30:00|9025.1|9023.6|9024.5|9023|9025.1|9023.6|9023.8|9022.6|168
1596602100000|2020-08-05 04:35:00|9024.6|9023.1|9025.7|9024.2|9025.9|9024.5|9024.3|9023|144
1596602400000|2020-08-05 04:40:00|9025.6|9024.1|9025.3|9023.8|9025.7|9024.4|9024.6|9023.4|166
1596602700000|2020-08-05 04:45:00|9025.2|9023.7|9023.8|9022.3|9025.6|9024.1|9023.5|9022.3|170
1596603000000|2020-08-05 04:50:00|9023.9|9022.4|9023.7|9022.2|9023.9|9022.9|9023|9021.8|135
1596603300000|2020-08-05 04:55:00|9023.6|9022.1|9023.9|9023|9025.1|9024|9023.3|9022.1|171
1596603600000|2020-08-05 05:00:00|9024.2|9022.7|9025.8|9024.3|9026.1|9024.7|9023.8|9022.7|201
1596603900000|2020-08-05 05:05:00|9025.7|9024.2|9025.5|9024|9025.9|9024.7|9024.9|9023.4|184
1596604200000|2020-08-05 05:10:00|9025.4|9023.9|9026|9024.5|9026|9024.6|9024.8|9023.4|195
1596604500000|2020-08-05 05:15:00|9025.9|9024.4|9025.3|9023.8|9026.1|9024.9|9024.7|9023.3|227
1596604800000|2020-08-05 05:20:00|9025.4|9023.9|9025|9024.1|9025.6|9024.2|9024.5|9023.2|268
1596605100000|2020-08-05 05:25:00|9025.3|9023.8|9023.9|9022.4|9025.3|9024.1|9023.3|9022.1|224
1596605400000|2020-08-05 05:30:00|9024|9022.5|9024.7|9023.2|9024.9|9023.7|9023.2|9021.9|278
1596605700000|2020-08-05 05:35:00|9024.4|9023.5|9023.8|9022.3|9024.9|9023.8|9023.5|9022.3|193
1596606000000|2020-08-05 05:40:00|9023.7|9022.2|9024|9023.1|9024.4|9023.1|9023.4|9022.1|198
1596606300000|2020-08-05 05:45:00|9024.3|9022.8|9024.5|9023.6|9025.4|9024.1|9023.5|9022.1|270
1596606600000|2020-08-05 05:50:00|9024.7|9023.8|9023.3|9021.8|9024.7|9023.8|9022.5|9021.2|199
1596606900000|2020-08-05 05:55:00|9023.2|9021.7|9025.5|9024|9025.5|9024|9022.8|9021.6|410
1596607200000|2020-08-05 06:00:00|9025.1|9023.6|9024.4|9023.5|9026.4|9025.3|9024.3|9023.1|471
1596607500000|2020-08-05 06:05:00|9024.8|9023.3|9022.5|9021.6|9025.1|9023.9|9022.1|9021|367
1596607800000|2020-08-05 06:10:00|9022.6|9021.7|9028.3|9027.4|9028.3|9027.4|9021.9|9020.7|327
1596608100000|2020-08-05 06:15:00|9028.1|9027.2|9029.2|9027.7|9030|9028.9|9027.4|9026.4|582
1596608400000|2020-08-05 06:20:00|9029.5|9028|9034|9033.1|9035.1|9033.9|9029.3|9027.9|533
1596608700000|2020-08-05 06:25:00|9034.1|9033.2|9036.6|9035.1|9038.7|9037.7|9034.1|9033.2|556
1596609000000|2020-08-05 06:30:00|9036.5|9035|9035.2|9034.3|9038|9036.8|9034.8|9033.9|530
1596609300000|2020-08-05 06:35:00|9035.1|9034.2|9035|9034.1|9037.2|9036.1|9034.2|9033.2|401
1596609600000|2020-08-05 06:40:00|9034.9|9034|9036|9035.1|9036.4|9035.2|9033.6|9032.7|460
1596609900000|2020-08-05 06:45:00|9035.9|9035|9033.7|9032.2|9036.3|9035|9033.4|9032.2|419
1596610200000|2020-08-05 06:50:00|9033.9|9032.4|9034.3|9033.4|9034.8|9033.6|9029.8|9028.9|707
1596610500000|2020-08-05 06:55:00|9034.4|9033.5|9031.6|9030.1|9035.5|9034.3|9031.2|9029.9|531
1596610800000|2020-08-05 07:00:00|9031.7|9030.2|9025.3|9023.8|9031.7|9030.2|9023.6|9022.7|833
1596611100000|2020-08-05 07:05:00|9025|9024.1|9023.3|9022.4|9025.7|9024.6|9022|9021|716
1596611400000|2020-08-05 07:10:00|9023.4|9022.5|9026.1|9024.6|9027.6|9026.7|9023.1|9021.9|656
1596611700000|2020-08-05 07:15:00|9025.9|9025|9025.7|9024.8|9027.3|9026.1|9024.2|9023.3|707
1596612000000|2020-08-05 07:20:00|9025.8|9024.9|9022.1|9020.6|9026.3|9025.3|9020.4|9019.5|586
1596612300000|2020-08-05 07:25:00|9022|9020.5|9020.9|9020|9022.2|9021.3|9019.4|9018.5|567
1596612600000|2020-08-05 07:30:00|9020.8|9019.9|9019.1|9018.2|9021.2|9020.3|9018.6|9017.6|605
1596612900000|2020-08-05 07:35:00|9019.3|9018.4|9019.8|9018.9|9021.3|9020.4|9018.2|9017|593
1596613200000|2020-08-05 07:40:00|9019.9|9019|9014.9|9013.4|9023|9022.1|9012.7|9011.5|719
1596613500000|2020-08-05 07:45:00|9015|9013.5|9015.7|9014.2|9018.6|9017.3|9014.1|9012.8|666
1596613800000|2020-08-05 07:50:00|9015.8|9014.3|9019.1|9017.6|9020.5|9019.3|9015.7|9014.2|667
1596614100000|2020-08-05 07:55:00|9019|9017.5|9023.2|9021.7|9023.3|9021.8|9018.6|9017.1|743
1596614400000|2020-08-05 08:00:00|9023|9021.5|9023.8|9022.3|9024.4|9023.2|9021.8|9020.7|604
1596614700000|2020-08-05 08:05:00|9023.5|9022.6|9026.6|9025.7|9027.8|9026.9|9022.2|9021.1|661
1596615000000|2020-08-05 08:10:00|9026.5|9025.6|9030.6|9029.7|9031.9|9031|9025.5|9024|556
1596615300000|2020-08-05 08:15:00|9030.7|9029.8|9030.3|9029.4|9030.7|9029.8|9025.3|9024|586
1596615600000|2020-08-05 08:20:00|9030.5|9029|9036.8|9035.9|9039.8|9038.6|9029.9|9028.8|791
1596615900000|2020-08-05 08:25:00|9036.9|9036|9042.7|9041.2|9043.6|9042.1|9034.2|9033.2|698
1596616200000|2020-08-05 08:30:00|9042.9|9041.4|9038.5|9037.6|9042.9|9041.4|9035.2|9033.8|773
1596616500000|2020-08-05 08:35:00|9038.6|9037.7|9034.1|9033.2|9039.1|9038|9033.8|9032.6|494
1596616800000|2020-08-05 08:40:00|9034.2|9033.3|9035.4|9034.5|9035.7|9034.6|9028.1|9027|723
1596617100000|2020-08-05 08:45:00|9035.3|9034.4|9039.6|9038.1|9041.6|9040.2|9035.3|9034.1|771
1596617400000|2020-08-05 08:50:00|9039.4|9037.9|9036.4|9035.5|9040.3|9038.8|9035.9|9034.8|930
1596617700000|2020-08-05 08:55:00|9036.6|9035.7|9038.4|9036.9|9038.5|9037.1|9035.8|9034.5|637
1596618000000|2020-08-05 09:00:00|9038.3|9036.8|9037.5|9036.6|9039.4|9038.4|9036|9034.7|599
1596618300000|2020-08-05 09:05:00|9037.4|9036.5|9036.2|9035.3|9039.8|9038.7|9035.7|9034.6|568
1596618600000|2020-08-05 09:10:00|9036|9035.1|9043.3|9042.4|9044.6|9043.1|9035.8|9034.9|761
1596618900000|2020-08-05 09:15:00|9043.2|9042.3|9046|9044.5|9046|9044.9|9041.5|9040.4|724
1596619200000|2020-08-05 09:20:00|9046.1|9044.6|9044.5|9043.6|9046.5|9045.5|9041.1|9040|528
1596619500000|2020-08-05 09:25:00|9044.6|9043.7|9044.3|9043.4|9047.1|9045.9|9043.8|9042.6|542
1596619800000|2020-08-05 09:30:00|9044.4|9043.5|9041.5|9040.6|9045.9|9044.9|9040.4|9039.5|542
1596620100000|2020-08-05 09:35:00|9041.6|9040.7|9037.8|9036.9|9042.7|9041.8|9037.8|9036.9|460
1596620400000|2020-08-05 09:40:00|9038.1|9037.2|9040.2|9039.3|9041.7|9040.6|9037.6|9036.7|656
1596620700000|2020-08-05 09:45:00|9040.1|9039.2|9042|9041.1|9045|9044|9038.9|9037.8|826
1596621000000|2020-08-05 09:50:00|9042.3|9040.8|9041.2|9039.7|9042.5|9041.4|9039.4|9038.3|771
1596621300000|2020-08-05 09:55:00|9041.1|9039.6|9030.9|9030|9041.3|9039.8|9029.9|9028.7|927
1596621600000|2020-08-05 10:00:00|9030.8|9029.9|9034.8|9033.3|9034.9|9033.9|9029.2|9028.2|833
1596621900000|2020-08-05 10:05:00|9034.5|9033.6|9034.9|9033.4|9036.9|9035.9|9033.6|9032.4|563
1596622200000|2020-08-05 10:10:00|9035|9033.5|9033.7|9032.8|9035.3|9034.4|9032|9030.8|600
1596622500000|2020-08-05 10:15:00|9033.6|9032.7|9036.8|9035.9|9037.6|9036.7|9033.5|9032.5|753
1596622800000|2020-08-05 10:20:00|9036.7|9035.8|9036.1|9035.2|9041.1|9040.2|9035.8|9034.9|528
1596623100000|2020-08-05 10:25:00|9036|9035.1|9034.3|9032.8|9037.2|9036.1|9033.2|9032.3|594
1596623400000|2020-08-05 10:30:00|9034.2|9032.7|9032.4|9030.9|9034.2|9032.8|9030.5|9029|499
1596623700000|2020-08-05 10:35:00|9032|9031.1|9029|9027.5|9032.3|9031.2|9028.1|9026.9|679
1596624000000|2020-08-05 10:40:00|9028.9|9027.4|9026.9|9025.4|9030|9028.9|9025.3|9024.2|748
1596624300000|2020-08-05 10:45:00|9027|9025.5|9024.9|9024|9028.9|9027.6|9024.9|9023.7|630
1596624600000|2020-08-05 10:50:00|9024.8|9023.9|9023.4|9021.9|9025.6|9024.5|9021.5|9020.6|677
1596624900000|2020-08-05 10:55:00|9023.3|9021.8|9019.5|9018|9024.2|9023.3|9017.3|9016.4|567
1596625200000|2020-08-05 11:00:00|9019.3|9018.4|9022.1|9020.6|9022.8|9021.7|9016.6|9015.6|654
1596625500000|2020-08-05 11:05:00|9022.2|9020.7|9024.2|9023.3|9026.1|9024.9|9021.7|9020.4|450
1596625800000|2020-08-05 11:10:00|9024.1|9023.2|9024.9|9024|9025.6|9024.3|9021.8|9020.6|522
1596626100000|2020-08-05 11:15:00|9025.3|9023.8|9024.3|9023.4|9026.5|9025.3|9023.8|9022.6|466
1596626400000|2020-08-05 11:20:00|9024.2|9023.3|9024.4|9022.9|9028.4|9027.2|9024|9022.8|624
1596626700000|2020-08-05 11:25:00|9024.5|9023|9024.6|9023.7|9025.1|9023.9|9022.6|9021.2|604
1596627000000|2020-08-05 11:30:00|9024.7|9023.8|9024.9|9024|9026.4|9025.3|9023.7|9022.6|464
1596627300000|2020-08-05 11:35:00|9024.8|9023.9|9023.4|9022.5|9025|9024.1|9023.2|9022.2|514
1596627600000|2020-08-05 11:40:00|9023.6|9022.7|9020.6|9019.7|9023.9|9023|9018.2|9017.3|608
1596627900000|2020-08-05 11:45:00|9020.5|9019.6|9022.1|9020.6|9024.7|9023.8|9020.4|9019.3|593
1596628200000|2020-08-05 11:50:00|9022.6|9021.7|9022.1|9021.2|9023.9|9023|9022.1|9020.8|545
1596628500000|2020-08-05 11:55:00|9022.2|9021.3|9020.8|9019.9|9023.5|9022.5|9020.6|9019.7|579
1596628800000|2020-08-05 12:00:00|9020.9|9020|9020.8|9019.9|9022.4|9021.2|9020|9018.8|448
1596629100000|2020-08-05 12:05:00|9020.7|9019.8|9022.6|9021.1|9023.4|9022.5|9019.6|9018.2|517
1596629400000|2020-08-05 12:10:00|9022.7|9021.2|9029.3|9023.8|9029.5|9025|9022.5|9021.2|594
1596629700000|2020-08-05 12:15:00|9032.7|9024.1|9029.4|9027.9|9032.7|9031.1|9027.1|9022.7|994
1596630000000|2020-08-05 12:20:00|9029|9028.1|9033.6|9032.7|9034.2|9032.9|9028.1|9026.9|906
1596630300000|2020-08-05 12:25:00|9033.5|9032.6|9035|9033.5|9036.2|9035.3|9032.7|9031.4|844
1596630600000|2020-08-05 12:30:00|9034.8|9033.3|9033.5|9032.6|9035.5|9034.2|9031.6|9030.1|905
1596630900000|2020-08-05 12:35:00|9033.4|9032.5|9033.5|9032.6|9034.4|9033.4|9031.8|9030.7|827
1596631200000|2020-08-05 12:40:00|9033.4|9032.5|9033.6|9032.1|9034.6|9033.6|9030.3|9029.3|603
1596631500000|2020-08-05 12:45:00|9033.5|9032|9036|9034.5|9037.6|9036.6|9033.5|9032|613
1596631800000|2020-08-05 12:50:00|9035.9|9034.4|9034.4|9033.5|9036|9034.9|9032.9|9031.9|531
1596632100000|2020-08-05 12:55:00|9034.3|9033.4|9039.5|9038|9039.9|9038.6|9033.8|9032.6|697
1596632400000|2020-08-05 13:00:00|9039|9038.1|9038.9|9038|9041.3|9040.3|9036.6|9035.5|964
1596632700000|2020-08-05 13:05:00|9038.8|9037.4|9031.8|9030.9|9038.9|9037.4|9031|9029.8|884
1596633000000|2020-08-05 13:10:00|9032.1|9030.6|9035|9033.5|9035.4|9034.2|9031.1|9030.1|645
1596633300000|2020-08-05 13:15:00|9034.8|9033.9|9038|9037.1|9038.9|9037.8|9034.7|9033.5|643
1596633600000|2020-08-05 13:20:00|9037.9|9037|9041.8|9040.9|9043|9042.1|9037.9|9036.8|733
1596633900000|2020-08-05 13:25:00|9041.9|9041|9042.8|9041.9|9046.4|9045.5|9041|9039.8|700
1596634200000|2020-08-05 13:30:00|9042.9|9042|9044.5|9043.6|9045.2|9044.3|9040.6|9039.6|706
1596634500000|2020-08-05 13:35:00|9044.4|9043.5|9045.3|9044.4|9046.6|9045.3|9041.5|9040.5|861
1596634800000|2020-08-05 13:40:00|9045.2|9044.3|9050.6|9049.1|9051.1|9049.8|9042.8|9041.9|930
1596635100000|2020-08-05 13:45:00|9050.7|9049.2|9042.3|9041.4|9051|9049.5|9042.3|9041.4|883
1596635400000|2020-08-05 13:50:00|9042.4|9041.5|9045.1|9043.6|9047|9045.9|9041.7|9040.6|863
1596635700000|2020-08-05 13:55:00|9044.8|9043.9|9047.7|9039.3|9049.4|9047.5|9042.2|9039.3|810
1596636000000|2020-08-05 14:00:00|9044.3|9040.7|9045.6|9044.7|9048.1|9046.8|9041.6|9040|997
1596636300000|2020-08-05 14:05:00|9045.8|9044.9|9043.4|9041.9|9046.5|9045.5|9042.4|9041.2|799
1596636600000|2020-08-05 14:10:00|9043.3|9041.8|9039.6|9038.7|9045.3|9044.2|9039|9038|646
1596636900000|2020-08-05 14:15:00|9039.9|9038.4|9042.4|9041.5|9042.4|9041.5|9039.2|9038|787
1596637200000|2020-08-05 14:20:00|9042.3|9041.4|9043.3|9041.8|9044.4|9043.2|9038.2|9037.3|922
1596637500000|2020-08-05 14:25:00|9043.4|9041.9|9043.1|9042.2|9044.4|9043.1|9041.2|9040.1|818
1596637800000|2020-08-05 14:30:00|9043.7|9042.4|9043.3|9042.4|9046.3|9045.3|9043.1|9042.1|752
1596638100000|2020-08-05 14:35:00|9043.4|9042.5|9044.8|9043.9|9047.6|9046.7|9043|9042.1|810
1596638400000|2020-08-05 14:40:00|9044.7|9043.8|9043.5|9042.6|9045.8|9044.9|9041.1|9039.8|784
1596638700000|2020-08-05 14:45:00|9043.7|9042.8|9042.4|9041.5|9046.7|9045.8|9042.4|9041.2|883
1596639000000|2020-08-05 14:50:00|9042.5|9041.6|9037.9|9037|9042.5|9041.6|9037.6|9036.4|936
1596639300000|2020-08-05 14:55:00|9037.8|9036.9|9040.8|9039.9|9041.4|9040.3|9036.5|9035.4|1159
1596639600000|2020-08-05 15:00:00|9041|9039.5|9044.3|9043.4|9046.7|9045.6|9040.4|9039.4|951
1596639900000|2020-08-05 15:05:00|9044.7|9043.2|9045.7|9044.8|9046.3|9045|9043.3|9042.4|609
1596640200000|2020-08-05 15:10:00|9045.6|9044.7|9047.1|9046.2|9048.5|9047.4|9043.8|9042.9|607
1596640500000|2020-08-05 15:15:00|9047.2|9046.3|9049.2|9048.3|9050.1|9049.2|9045.7|9044.7|589
1596640800000|2020-08-05 15:20:00|9049.1|9048.2|9050.7|9049.2|9053.6|9052.7|9046.9|9046|833
1596641100000|2020-08-05 15:25:00|9050.6|9049.1|9052.4|9051.5|9053.5|9052.5|9050.2|9049.1|723
1596641400000|2020-08-05 15:30:00|9052.5|9051.6|9053.9|9053|9056.3|9055.3|9052.4|9051.5|860
1596641700000|2020-08-05 15:35:00|9054|9053.1|9056|9055.1|9056.2|9055.2|9053.1|9052|606
1596642000000|2020-08-05 15:40:00|9055.9|9055|9057|9056.1|9059.4|9058.3|9055.8|9054.9|620
1596642300000|2020-08-05 15:45:00|9056.9|9056|9054.5|9053.6|9058.1|9057.2|9054|9053.1|620
1596642600000|2020-08-05 15:50:00|9054.6|9053.7|9051.9|9051|9055.1|9054.2|9051.7|9050.8|597
1596642900000|2020-08-05 15:55:00|9051.7|9050.8|9054.3|9053.4|9054.8|9053.6|9051.1|9050.2|536
1596643200000|2020-08-05 16:00:00|9054.1|9053.2|9053.9|9053|9055.2|9054.3|9052|9051.1|520
1596643500000|2020-08-05 16:05:00|9053.8|9052.9|9053|9052.1|9054.8|9053.9|9052|9051.1|487
1596643800000|2020-08-05 16:10:00|9052.9|9052|9056.8|9055.9|9057|9056|9052.3|9051.4|523
1596644100000|2020-08-05 16:15:00|9056.9|9056|9057.3|9056.4|9057.7|9056.8|9056.1|9055|434
1596644400000|2020-08-05 16:20:00|9057.4|9056.5|9054.1|9053.2|9058.1|9057.2|9053.7|9052.8|558
1596644700000|2020-08-05 16:25:00|9054.3|9053.4|9053.3|9052.4|9055.4|9054.3|9053.2|9052.1|533
1596645000000|2020-08-05 16:30:00|9053.1|9052.2|9049.8|9048.9|9053.1|9052.2|9049.1|9048.2|608
1596645300000|2020-08-05 16:35:00|9049.9|9049|9049.2|9048.3|9051|9050.1|9047.4|9046.2|717
1596645600000|2020-08-05 16:40:00|9049.3|9048.4|9048.4|9047.5|9050.9|9050|9047|9046.1|510
1596645900000|2020-08-05 16:45:00|9048.5|9047.6|9047|9046.1|9049.1|9048.2|9046.5|9045.6|470
1596646200000|2020-08-05 16:50:00|9046.9|9046|9045.5|9044.6|9048|9047.1|9045.1|9044.2|492
1596646500000|2020-08-05 16:55:00|9045.6|9044.7|9045.4|9044.5|9046.3|9045.3|9042.1|9041.2|591
1596646800000|2020-08-05 17:00:00|9045.3|9044.4|9045.6|9044.7|9047.4|9046.4|9044.1|9043.2|539
1596647100000|2020-08-05 17:05:00|9045.4|9044.5|9043.5|9042.6|9045.7|9044.7|9043.5|9042.6|388
1596647400000|2020-08-05 17:10:00|9043.6|9042.7|9045.1|9044.2|9045.3|9044.4|9043.5|9042.6|361
1596647700000|2020-08-05 17:15:00|9045|9044.1|9044.7|9043.8|9046.2|9045.2|9044.2|9043.3|398
1596648000000|2020-08-05 17:20:00|9044.6|9043.7|9042.7|9041.8|9044.9|9043.9|9042|9041.1|400
1596648300000|2020-08-05 17:25:00|9042.6|9041.7|9044.9|9044|9044.9|9044|9042.4|9041.3|354
1596648600000|2020-08-05 17:30:00|9044.8|9043.9|9047.4|9046.5|9047.7|9046.8|9044.3|9043.4|361
1596648900000|2020-08-05 17:35:00|9047.3|9046.4|9047.6|9046.7|9048.2|9047.3|9045.9|9045|369
1596649200000|2020-08-05 17:40:00|9047.9|9046.4|9047.4|9046.5|9047.9|9046.9|9046.2|9045.3|340
1596649500000|2020-08-05 17:45:00|9047.3|9046.4|9048.3|9047.4|9049.2|9047.9|9047.1|9046.2|343
1596649800000|2020-08-05 17:50:00|9048.2|9047.3|9046.1|9045.2|9048.7|9047.7|9046|9045.1|318
1596650100000|2020-08-05 17:55:00|9046.4|9045.5|9044.8|9043.9|9047.1|9046.2|9044.3|9043.4|435
1596650400000|2020-08-05 18:00:00|9044.9|9044|9042.1|9040.6|9045|9044.1|9041.2|9040.3|446
1596650700000|2020-08-05 18:05:00|9042|9040.5|9042.2|9040.7|9042.5|9041.5|9041.2|9040.2|367
1596651000000|2020-08-05 18:10:00|9042.3|9040.8|9041.5|9040.6|9042.4|9041.2|9041.2|9040.1|245
1596651300000|2020-08-05 18:15:00|9041.6|9040.7|9042.4|9041.5|9043.2|9042.1|9041.3|9039.9|252
1596651600000|2020-08-05 18:20:00|9042.5|9041.6|9043.4|9042.5|9044.1|9042.7|9042.3|9041.4|272
1596651900000|2020-08-05 18:25:00|9043.5|9042.6|9045.7|9044.8|9046|9045.1|9043.3|9042.4|360
1596652200000|2020-08-05 18:30:00|9045.6|9044.7|9042.4|9041.5|9046.3|9045.2|9042|9041|379
1596652500000|2020-08-05 18:35:00|9042.5|9041.6|9043.7|9042.2|9043.9|9043|9042|9040.9|282
1596652800000|2020-08-05 18:40:00|9043.3|9042.4|9043.1|9042.2|9044.6|9043.4|9041.8|9040.8|401
1596653100000|2020-08-05 18:45:00|9043|9042.1|9042.2|9041.3|9043.6|9042.4|9042|9040.9|331
1596653400000|2020-08-05 18:50:00|9042.1|9041.2|9043.2|9042.3|9043.7|9042.6|9041.8|9040.9|418
1596653700000|2020-08-05 18:55:00|9043.3|9042.4|9042.3|9041.4|9044.9|9043.8|9042.2|9041.3|489
1596654000000|2020-08-05 19:00:00|9042.6|9041.7|9042.4|9041.5|9043.4|9042.5|9041.3|9040.1|489
1596654300000|2020-08-05 19:05:00|9042.3|9041.4|9043.8|9042.9|9043.9|9043|9042|9040.9|393
1596654600000|2020-08-05 19:10:00|9043.9|9043|9045.2|9043.7|9045.2|9044.1|9043.5|9042.6|314
1596654900000|2020-08-05 19:15:00|9045.1|9043.6|9044|9042.5|9045.2|9043.8|9043.5|9042.4|206
1596655200000|2020-08-05 19:20:00|9043.9|9043|9043.9|9043|9045.1|9044|9042.8|9041.7|374
1596655500000|2020-08-05 19:25:00|9044.1|9043.2|9044.9|9043.4|9045.3|9044.1|9043.4|9042.3|363
1596655800000|2020-08-05 19:30:00|9044.7|9043.8|9045.4|9043.9|9046.3|9045.1|9044.7|9043.4|406
1596656100000|2020-08-05 19:35:00|9045.3|9043.8|9043.9|9042.4|9045.4|9044.3|9043.5|9042.4|288
1596656400000|2020-08-05 19:40:00|9044|9042.5|9043.6|9042.7|9044.7|9043.5|9043.3|9042.2|294
1596656700000|2020-08-05 19:45:00|9043.8|9042.3|9046|9045.1|9046.4|9045.2|9043.6|9042.3|337
1596657000000|2020-08-05 19:50:00|9045.9|9045|9046.4|9045.5|9047.1|9046.2|9045.6|9044.3|455
1596657300000|2020-08-05 19:55:00|9046.5|9045.6|9045.6|9044.1|9047.1|9046|9044.2|9043|626
1596657600000|2020-08-05 20:00:00|9045.5|9044|9044.8|9043.9|9045.7|9044.4|9043.5|9042.4|428
1596657900000|2020-08-05 20:05:00|9044.9|9044|9045.2|9043.7|9045.4|9044|9043.4|9042.2|285
1596658200000|2020-08-05 20:10:00|9044.9|9044|9044.9|9043.4|9045.7|9044.6|9044.3|9043.1|222
1596658500000|2020-08-05 20:15:00|9044.6|9043.7|9044.9|9044|9045.7|9044.5|9044.5|9043.4|184
1596658800000|2020-08-05 20:20:00|9044.8|9043.9|9046.5|9045|9047|9045.5|9044.7|9043.5|180
1596659100000|2020-08-05 20:25:00|9046.6|9045.1|9046.6|9045.1|9047|9045.5|9045.9|9044.6|135
1596659400000|2020-08-05 20:30:00|9046.4|9045.5|9045.5|9044|9047.4|9046.3|9045.3|9043.9|220
1596659700000|2020-08-05 20:35:00|9045.6|9044.1|9045.3|9043.8|9047.4|9046.3|9045.3|9043.8|249
1596660000000|2020-08-05 20:40:00|9045.2|9043.7|9045.1|9043.6|9046.1|9044.9|9044.4|9043.2|167
1596660300000|2020-08-05 20:45:00|9045|9043.5|9045.3|9043.8|9046|9044.6|9044|9042.6|214
1596660600000|2020-08-05 20:50:00|9045.2|9043.7|9045.2|9043.7|9045.8|9044.3|9043.4|9041.9|351
1596660900000|2020-08-05 20:55:00|9045.1|9043.6|9047.7|9043.6|9053.4|9046.6|9045.1|9039.3|483
1596661200000|2020-08-05 21:00:00|9052.4|9040.4|9049.7|9037.7|9052.4|9040.4|9048.7|9036.9|49
1596661500000|2020-08-05 21:05:00|9048.5|9036.5|9049.5|9037.5|9054|9044|9047.7|9035.7|263
1596661800000|2020-08-05 21:10:00|9049.4|9037.4|9049.5|9037.5|9051|9039|9047.7|9035.7|218
1596662100000|2020-08-05 21:15:00|9049.7|9037.7|9048.5|9036.5|9049.9|9037.9|9046.9|9034.9|214
1596662400000|2020-08-05 21:20:00|9048.6|9036.6|9047.8|9036.6|9049.3|9037.8|9046.5|9034.6|221
1596662700000|2020-08-05 21:25:00|9047.9|9036.3|9048.4|9036.6|9049.5|9037.5|9046.5|9034.5|302
1596663000000|2020-08-05 21:30:00|9048.5|9036.5|9049|9040.3|9050.7|9040.6|9046.5|9035.9|463
1596663300000|2020-08-05 21:35:00|9048.8|9040.6|9047.8|9041.6|9049.3|9041.9|9047.5|9039.5|412
1596663600000|2020-08-05 21:40:00|9048.8|9041.4|9048.3|9041.7|9049.7|9041.7|9047.4|9039.6|291
1596663900000|2020-08-05 21:45:00|9047.9|9041|9047.1|9040.6|9049.5|9042|9046.6|9038.5|419
1596664200000|2020-08-05 21:50:00|9046.7|9040.5|9049.4|9042.4|9051.2|9043.1|9046.2|9038.7|397
1596664500000|2020-08-05 21:55:00|9049.3|9042.5|9050.1|9042.7|9051.8|9043.7|9045.5|9036.8|700
1596664800000|2020-08-05 22:00:00|9050.3|9043.3|9049.5|9046.2|9051.2|9046.4|9048|9042.4|806
1596665100000|2020-08-05 22:05:00|9049.6|9046.3|9047.8|9044.7|9052.3|9046.7|9047.8|9042|606
1596665400000|2020-08-05 22:10:00|9048.1|9044.8|9046.4|9043.6|9048.5|9045.4|9046.3|9043.5|378
1596665700000|2020-08-05 22:15:00|9046.3|9043.7|9047.4|9044.9|9048.2|9046.1|9045.9|9043.5|590
1596666000000|2020-08-05 22:20:00|9047.5|9045|9045.9|9043.6|9047.7|9045.7|9045.4|9043.3|303
1596666300000|2020-08-05 22:25:00|9046.1|9043.7|9045.6|9044.1|9046.6|9044.8|9045.3|9043.3|250
1596666600000|2020-08-05 22:30:00|9046|9043.7|9044.2|9042.7|9046|9044|9043.6|9041.8|248
1596666900000|2020-08-05 22:35:00|9044.6|9042.4|9044.6|9043.1|9045.3|9043.3|9043.8|9041.9|150
1596667200000|2020-08-05 22:40:00|9044.8|9043.3|9045.5|9044|9046.3|9044.1|9044.6|9042.9|170
1596667500000|2020-08-05 22:45:00|9045.4|9043.9|9044.8|9043.3|9045.9|9044.1|9044.8|9042.9|88
1596667800000|2020-08-05 22:50:00|9044.7|9043.2|9045.2|9043.7|9046.3|9044.4|9044.7|9043.2|112
1596668100000|2020-08-05 22:55:00|9045.3|9043.8|9046|9044.5|9047.3|9045.1|9045.1|9043.5|137
1596668400000|2020-08-05 23:00:00|9046.1|9044.6|9045.9|9044.4|9047.7|9045.4|9045.4|9043.5|173
1596668700000|2020-08-05 23:05:00|9045.8|9044.3|9045.6|9044.1|9046.5|9044.9|9044.8|9043.2|155
1596669000000|2020-08-05 23:10:00|9045.5|9044|9044.7|9043.2|9046.1|9044.5|9044.5|9043|143
1596669300000|2020-08-05 23:15:00|9044.6|9043.1|9044|9042.5|9045|9043.5|9043.7|9042.2|163
1596669600000|2020-08-05 23:20:00|9043.9|9042.4|9044.9|9043.4|9045.2|9043.7|9043.9|9042.4|151
1596669900000|2020-08-05 23:25:00|9045|9043.5|9045.1|9043.6|9046.4|9044.9|9044.6|9043.1|162
1596670200000|2020-08-05 23:30:00|9045.2|9043.7|9046.7|9045.2|9047.1|9045.6|9045.2|9043.7|176
1596670500000|2020-08-05 23:35:00|9046.8|9045.3|9046.9|9045.4|9047.5|9046|9046.5|9045|128
1596670800000|2020-08-05 23:40:00|9046.8|9045.3|9046.8|9045.3|9047.4|9045.9|9046.6|9045.1|144
1596671100000|2020-08-05 23:45:00|9046.9|9045.4|9045.3|9043.8|9047|9045.5|9045.2|9043.7|158
1596671400000|2020-08-05 23:50:00|9045.5|9044|9045.8|9044.3|9046.2|9044.7|9045.2|9043.7|141
1596671700000|2020-08-05 23:55:00|9045.9|9044.4|9046.2|9044.7|9046.4|9044.9|9045.2|9043.7|164
1596672000000|2020-08-06 00:00:00|9046|9044.5|9046|9044.5|9046.3|9044.8|9044.9|9043.4|282
1596672300000|2020-08-06 00:05:00|9045.9|9044.4|9045.7|9044.2|9047.8|9046.3|9045.5|9044|281
1596672600000|2020-08-06 00:10:00|9045.8|9044.3|9045.5|9044|9046.3|9044.8|9045|9043.6|291
1596672900000|2020-08-06 00:15:00|9045.6|9044.1|9045.1|9043.6|9046|9044.5|9044.7|9043.2|256
1596673200000|2020-08-06 00:20:00|9045|9043.5|9044.2|9042.7|9045.6|9044.2|9043.2|9041.7|382
1596673500000|2020-08-06 00:25:00|9044.3|9042.8|9042.7|9041.2|9044.6|9043.1|9042.3|9040.9|335
1596673800000|2020-08-06 00:30:00|9042.6|9041.1|9043.7|9042.2|9044.4|9043.1|9042.6|9041.1|293
1596674100000|2020-08-06 00:35:00|9043.8|9042.3|9043.9|9042.4|9044.6|9043.1|9043.4|9041.9|174
1596674400000|2020-08-06 00:40:00|9043.8|9042.3|9042.3|9040.8|9044.5|9043|9042|9040.5|252
1596674700000|2020-08-06 00:45:00|9042.2|9040.7|9042.7|9041.2|9042.7|9041.2|9041.1|9040.1|284
1596675000000|2020-08-06 00:50:00|9042.6|9041.1|9042.8|9041.3|9043.8|9042.3|9041.5|9040|476
1596675300000|2020-08-06 00:55:00|9042.7|9041.2|9043.7|9042.2|9043.9|9042.7|9042.6|9041.1|384
1596675600000|2020-08-06 01:00:00|9043.8|9042.3|9042.4|9040.9|9044.3|9043|9042.2|9040.7|373
1596675900000|2020-08-06 01:05:00|9042.5|9041|9043.3|9041.8|9043.5|9042.3|9041.7|9040.3|299
1596676200000|2020-08-06 01:10:00|9043.4|9041.9|9043.8|9042.3|9044.6|9043.5|9043.2|9041.9|367
1596676500000|2020-08-06 01:15:00|9043.9|9042.4|9045.2|9043.7|9045.3|9043.8|9043.8|9042.3|230
1596676800000|2020-08-06 01:20:00|9045.3|9043.8|9043.6|9042.1|9045.3|9043.8|9043.1|9042|260
1596677100000|2020-08-06 01:25:00|9043.4|9041.9|9043|9041.5|9044.3|9042.8|9042.6|9041.1|272
1596677400000|2020-08-06 01:30:00|9042.9|9041.4|9042.8|9041.3|9043.5|9042|9042.4|9040.9|295
1596677700000|2020-08-06 01:35:00|9042.9|9041.4|9042.7|9041.2|9043.5|9042|9042.1|9040.6|246
1596678000000|2020-08-06 01:40:00|9042.6|9041.1|9041.9|9040.4|9043|9041.5|9041.5|9040.1|272
1596678300000|2020-08-06 01:45:00|9041.7|9040.2|9041.7|9040.2|9042.3|9040.8|9040.9|9039.4|224
1596678600000|2020-08-06 01:50:00|9041.6|9040.1|9041.9|9040.4|9042.5|9041|9041.2|9039.9|309
1596678900000|2020-08-06 01:55:00|9042.3|9040.8|9042.3|9040.8|9043|9041.5|9041.6|9040.1|305
1596679200000|2020-08-06 02:00:00|9042.4|9040.9|9039.2|9037.7|9042.4|9040.9|9038.3|9037|355
1596679500000|2020-08-06 02:05:00|9039.3|9037.8|9040|9038.5|9040.7|9039.4|9038.7|9037.5|527
1596679800000|2020-08-06 02:10:00|9039.9|9038.4|9040|9038.5|9040.9|9039.4|9039|9037.7|420
1596680100000|2020-08-06 02:15:00|9040.1|9038.6|9040.9|9039.4|9042.6|9041.3|9040.1|9038.6|378
1596680400000|2020-08-06 02:20:00|9041|9039.5|9042.2|9040.7|9042.5|9041.4|9040.4|9039.1|310
1596680700000|2020-08-06 02:25:00|9042.3|9040.8|9042.4|9040.9|9042.6|9041.4|9041.6|9040.2|307
1596681000000|2020-08-06 02:30:00|9042.5|9041|9042.2|9040.7|9043.2|9041.7|9042|9040.5|321
1596681300000|2020-08-06 02:35:00|9042.3|9040.8|9041.6|9040.1|9043.1|9041.7|9041.5|9040|349
1596681600000|2020-08-06 02:40:00|9041.5|9040|9041.8|9040.3|9042.4|9041|9040.6|9039.1|432
1596681900000|2020-08-06 02:45:00|9041.9|9040.4|9041.2|9039.7|9042.2|9041.1|9041.1|9039.6|394
1596682200000|2020-08-06 02:50:00|9041.3|9039.8|9041.7|9040.2|9043.2|9041.7|9041.2|9039.7|341
1596682500000|2020-08-06 02:55:00|9041.6|9040.1|9041.2|9039.7|9042.3|9040.8|9040.6|9039.3|304
1596682800000|2020-08-06 03:00:00|9041.3|9039.8|9040.5|9039|9042.5|9041|9040.4|9038.9|249
1596683100000|2020-08-06 03:05:00|9040.6|9039.1|9041.2|9039.7|9041.5|9040.1|9040.3|9038.8|261
1596683400000|2020-08-06 03:10:00|9040.9|9040|9041.5|9040|9042.1|9040.9|9040.9|9039.7|243
1596683700000|2020-08-06 03:15:00|9041.4|9039.9|9040.1|9038.6|9042.3|9040.8|9039.9|9038.4|321
1596684000000|2020-08-06 03:20:00|9040|9038.5|9041.6|9040.1|9042|9040.9|9039.9|9038.4|286
1596684300000|2020-08-06 03:25:00|9041.7|9040.2|9041.3|9039.8|9042.1|9040.6|9040.8|9039.3|347
1596684600000|2020-08-06 03:30:00|9041.4|9039.9|9041.9|9040.4|9042.2|9041|9040.9|9039.5|347
1596684900000|2020-08-06 03:35:00|9042|9040.5|9043.1|9041.6|9043.4|9041.9|9041.6|9040.1|303
1596685200000|2020-08-06 03:40:00|9043.2|9041.7|9042.8|9041.3|9043.6|9042.1|9042.1|9040.6|221
1596685500000|2020-08-06 03:45:00|9042.7|9041.2|9042.6|9041.1|9043|9041.5|9042.1|9040.6|359
1596685800000|2020-08-06 03:50:00|9042.5|9041|9042.6|9041.1|9043.3|9041.8|9042.4|9040.9|192
1596686100000|2020-08-06 03:55:00|9042.5|9041|9042.4|9040.9|9043.2|9041.9|9042.1|9040.8|214
1596686400000|2020-08-06 04:00:00|9042.3|9040.8|9042.7|9041.2|9043.7|9042.2|9042.3|9040.8|234
1596686700000|2020-08-06 04:05:00|9042.8|9041.3|9042.8|9041.3|9043|9041.6|9042.3|9040.8|162
1596687000000|2020-08-06 04:10:00|9042.9|9041.4|9042.5|9041|9043|9041.5|9042|9040.5|201
1596687300000|2020-08-06 04:15:00|9042.6|9041.1|9043.8|9042.3|9044|9042.5|9042.1|9040.6|223
1596687600000|2020-08-06 04:20:00|9043.7|9042.2|9044.5|9043|9044.9|9043.6|9043|9041.5|309
1596687900000|2020-08-06 04:25:00|9044.8|9043.3|9043.9|9042.4|9044.9|9043.4|9043.4|9041.9|246
1596688200000|2020-08-06 04:30:00|9043.8|9042.3|9043.5|9042|9044.4|9042.9|9043.3|9041.8|207
1596688500000|2020-08-06 04:35:00|9043.6|9042.1|9044.2|9042.7|9044.9|9043.7|9043.3|9042|266
1596688800000|2020-08-06 04:40:00|9044.3|9042.8|9043.6|9042.1|9044.5|9043.3|9043.2|9042|137
1596689100000|2020-08-06 04:45:00|9043.7|9042.2|9045.3|9043.8|9045.4|9043.9|9043.5|9042|263
1596689400000|2020-08-06 04:50:00|9045.4|9043.9|9045|9043.5|9045.4|9044|9044.1|9042.8|350
1596689700000|2020-08-06 04:55:00|9044.9|9043.4|9044.6|9043.1|9045.2|9044|9043.4|9042.1|336
1596690000000|2020-08-06 05:00:00|9044.7|9043.2|9047|9046.1|9047.3|9046.2|9044.4|9043|367
1596690300000|2020-08-06 05:05:00|9047.1|9046.2|9047|9045.5|9047.6|9046.4|9046.1|9044.8|279
1596690600000|2020-08-06 05:10:00|9046.9|9045.4|9047.8|9046.9|9048.3|9047.1|9045.9|9044.5|331
1596690900000|2020-08-06 05:15:00|9047.9|9047|9049.3|9047.8|9049.9|9048.5|9047.7|9046.8|263
1596691200000|2020-08-06 05:20:00|9049.2|9047.7|9048.5|9047.6|9049.5|9048.2|9047.8|9046.6|239
1596691500000|2020-08-06 05:25:00|9048.4|9047.5|9048.9|9047.4|9049.1|9047.9|9047.1|9045.9|301
1596691800000|2020-08-06 05:30:00|9048.7|9047.2|9048.4|9046.9|9048.9|9047.4|9047.3|9045.8|493
1596692100000|2020-08-06 05:35:00|9048.5|9047|9048|9047.1|9048.9|9047.6|9047.5|9046|410
1596692400000|2020-08-06 05:40:00|9047.9|9047|9054|9052.5|9054.2|9052.7|9047.9|9046.5|469
1596692700000|2020-08-06 05:45:00|9054.1|9052.6|9052.2|9050.7|9054.1|9052.8|9051.6|9050.2|456
1596693000000|2020-08-06 05:50:00|9052.1|9050.6|9051.5|9050.6|9053.2|9052|9051.5|9050.4|519
1596693300000|2020-08-06 05:55:00|9051.6|9050.7|9050.3|9046.3|9051.9|9051|9047.4|9043.8|584
1596693600000|2020-08-06 06:00:00|9049.8|9044.7|9046.6|9045.1|9052.6|9047.8|9041.3|9039.8|982
1596693900000|2020-08-06 06:05:00|9046.7|9045.2|9041.3|9039.8|9046.7|9045.2|9035.3|9033.8|1497
1596694200000|2020-08-06 06:10:00|9041.1|9039.6|9034.7|9033.2|9041.2|9039.7|9030.4|9028.9|1070
1596694500000|2020-08-06 06:15:00|9034.6|9033.1|9038.4|9036.9|9039.7|9038.2|9033.9|9032.4|748
1596694800000|2020-08-06 06:20:00|9038.6|9037.1|9043.6|9042.1|9045.9|9044.4|9037.9|9036.4|793
1596695100000|2020-08-06 06:25:00|9044.4|9042.9|9042.2|9040.7|9045.2|9043.7|9039|9037.6|745
1596695400000|2020-08-06 06:30:00|9042.3|9040.8|9028|9026.5|9042.8|9041.3|9025.9|9024.4|972
1596695700000|2020-08-06 06:35:00|9027.9|9026.4|9027|9025.5|9031|9029.9|9026.9|9025.5|708
1596696000000|2020-08-06 06:40:00|9026.9|9025.4|9026.9|9025.4|9029.6|9028.5|9025.1|9023.7|971
1596696300000|2020-08-06 06:45:00|9027|9025.5|9026.7|9025.2|9031.1|9029.6|9022.9|9021.5|943
1596696600000|2020-08-06 06:50:00|9026.5|9025|9028.6|9027.1|9030|9028.5|9024.7|9023.2|716
1596696900000|2020-08-06 06:55:00|9028.8|9027.3|9023|9021.5|9029.4|9027.9|9021.9|9020.7|637
1596697200000|2020-08-06 07:00:00|9023.2|9021.7|9025|9023.5|9026.3|9025|9019.9|9018.7|1047
1596697500000|2020-08-06 07:05:00|9024.8|9023.3|9028.8|9027.3|9029.1|9027.6|9024.5|9023|927
1596697800000|2020-08-06 07:10:00|9028.7|9027.2|9020.6|9019.7|9028.8|9027.3|9019.2|9017.8|812
1596698100000|2020-08-06 07:15:00|9020.8|9019.3|9020.4|9019.5|9022.4|9020.9|9016.4|9015.2|833
1596698400000|2020-08-06 07:20:00|9020.5|9019.6|9016.3|9014.8|9023.2|9021.7|9016.2|9014.8|878
1596698700000|2020-08-06 07:25:00|9016.5|9015|9015.4|9013.9|9018.7|9017.2|9013.1|9011.9|983
1596699000000|2020-08-06 07:30:00|9015.5|9014|9009.2|9007.7|9015.6|9014.1|9008.1|9006.8|834
1596699300000|2020-08-06 07:35:00|9009.1|9007.6|9012.8|9011.9|9015.1|9013.6|9006.6|9005.2|807
1596699600000|2020-08-06 07:40:00|9012.9|9012|9014.7|9013.2|9015.8|9014.3|9011|9009.7|778
1596699900000|2020-08-06 07:45:00|9014.4|9013.5|9008.5|9007|9016.3|9015.1|9007|9005.7|897
1596700200000|2020-08-06 07:50:00|9008.6|9007.1|9006.3|9004.8|9010.2|9008.7|9005.5|9004|1053
1596700500000|2020-08-06 07:55:00|9006|9004.5|9006.8|9005.3|9011.4|9010.2|9003.5|9002.4|1056
1596700800000|2020-08-06 08:00:00|9006.7|9005.2|9003|9001.5|9010.4|9009.1|9002.8|9001.4|1012
1596701100000|2020-08-06 08:05:00|9003.2|9001.7|9003.5|9002.6|9004.7|9003.4|9001.3|8999.9|673
1596701400000|2020-08-06 08:10:00|9003.4|9002.5|9002.4|9001.5|9003.4|9002.5|8999.1|8997.9|757
1596701700000|2020-08-06 08:15:00|9002.7|9001.2|8999.6|8998.1|9002.8|9001.7|8997.5|8996.4|769
1596702000000|2020-08-06 08:20:00|8999.7|8998.2|9005.1|9004.2|9005.9|9004.7|8997.4|8996.3|763
1596702300000|2020-08-06 08:25:00|9005|9004.1|9006.6|9003.3|9007.8|9006.6|9002.8|9001.3|836
1596702600000|2020-08-06 08:30:00|9005.6|9004.1|8996.5|8995.6|9006.8|9004.8|8996|8994.8|922
1596702900000|2020-08-06 08:35:00|8996.8|8995.3|8995.6|8994.7|8998.1|8996.9|8992.7|8991.7|854
1596703200000|2020-08-06 08:40:00|8995.8|8994.9|9001.3|9000.4|9002|9001|8995.6|8994.4|682
1596703500000|2020-08-06 08:45:00|9001.2|9000.3|9004.5|9003.6|9006.6|9005.7|8999.6|8998.7|606
1596703800000|2020-08-06 08:50:00|9004.3|9003.4|9001|9000.1|9006|9004.8|8999.9|8999|528
1596704100000|2020-08-06 08:55:00|9000.9|9000|8998.7|8997.8|9002.6|9001.4|8996.6|8995.6|597
1596704400000|2020-08-06 09:00:00|8998.6|8997.7|8991.6|8990.7|8999.5|8998.5|8991.3|8990.2|939
1596704700000|2020-08-06 09:05:00|8991.5|8990.6|8993.1|8992.2|8993.5|8992.5|8990.6|8989.4|811
1596705000000|2020-08-06 09:10:00|8993.4|8991.9|8995.7|8994.8|8997.8|8996.9|8992.8|8991.6|680
1596705300000|2020-08-06 09:15:00|8995.8|8994.9|8999.6|8998.7|9000|8998.9|8994.8|8993.6|647
1596705600000|2020-08-06 09:20:00|8999.5|8998.6|8998.6|8997.7|9000.7|8999.5|8997.8|8996.5|601
1596705900000|2020-08-06 09:25:00|8998.5|8997.6|8999.1|8998.2|9000.2|8999|8996.5|8995.3|705
1596706200000|2020-08-06 09:30:00|8999|8998.1|8999.7|8998.8|8999.9|8999|8995.9|8994.7|630
1596706500000|2020-08-06 09:35:00|8999.8|8998.9|9003.4|9002.5|9003.7|9002.6|8999.4|8998.5|581
1596706800000|2020-08-06 09:40:00|9003.3|9002.4|9005|9004.1|9005.2|9004.3|9001.5|9000.5|510
1596707100000|2020-08-06 09:45:00|9005.1|9004.2|9010.8|9009.9|9011.3|9010.3|9004|9003|675
1596707400000|2020-08-06 09:50:00|9010.9|9010|9004.9|9004|9011.4|9010.3|9004.1|9003|659
1596707700000|2020-08-06 09:55:00|9005|9004.1|9002.5|9001.6|9005.9|9004.8|9001.9|9000.9|492
1596708000000|2020-08-06 10:00:00|9002.3|9001.4|9002.4|9001.5|9006.1|9005.2|8999.7|8998.8|616
1596708300000|2020-08-06 10:05:00|9002.5|9001.6|9001|9000.1|9003.1|9001.9|9000.7|8999.8|663
1596708600000|2020-08-06 10:10:00|9001.1|9000.2|8998.7|8997.8|9002.9|9001.6|8996.5|8995.4|619
1596708900000|2020-08-06 10:15:00|8998.8|8997.9|8996.3|8995.4|9000.1|8999.1|8995.8|8994.9|554
1596709200000|2020-08-06 10:20:00|8996.2|8995.3|8992.6|8991.7|8998.5|8997.4|8991.9|8990.9|668
1596709500000|2020-08-06 10:25:00|8992.5|8991.6|8991.5|8990.6|8994.2|8993.3|8990.7|8989.8|655
1596709800000|2020-08-06 10:30:00|8991.4|8990.5|8989.8|8988.9|8993.9|8993|8989.3|8988.3|633
1596710100000|2020-08-06 10:35:00|8989.7|8988.8|8994.1|8993.2|8994.8|8993.9|8989.7|8988.7|659
1596710400000|2020-08-06 10:40:00|8994|8993.1|8988.1|8987.2|8994.1|8993.2|8988|8987.1|692
1596710700000|2020-08-06 10:45:00|8988.3|8987.4|8989.7|8988.8|8990.4|8989.1|8987.5|8986.4|562
1596711000000|2020-08-06 10:50:00|8989.8|8988.9|8993.3|8992.4|8993.5|8992.6|8989.5|8988.6|627
1596711300000|2020-08-06 10:55:00|8993.4|8992.5|8990.9|8990|8995.1|8994.2|8990.8|8989.6|614
1596711600000|2020-08-06 11:00:00|8991|8990.1|8995|8994.1|8995.6|8994.5|8989.6|8988.7|692
1596711900000|2020-08-06 11:05:00|8995.2|8993.7|8990.8|8989.9|8995.2|8994.1|8990.6|8989.6|808
1596712200000|2020-08-06 11:10:00|8990.9|8990|8991.9|8991|8994.7|8993.8|8990.4|8989.5|656
1596712500000|2020-08-06 11:15:00|8992.1|8991.2|8987.7|8986.8|8992.3|8991.4|8985.1|8984.2|646
1596712800000|2020-08-06 11:20:00|8987.8|8986.9|8990.5|8989.6|8991|8990.1|8987.4|8986.5|654
1596713100000|2020-08-06 11:25:00|8990.6|8989.7|8993.1|8992.2|8995.5|8994.6|8990.1|8989.2|636
1596713400000|2020-08-06 11:30:00|8993|8992.1|8995.5|8994.6|8996.9|8995.7|8992.7|8991.6|544
1596713700000|2020-08-06 11:35:00|8995.4|8994.5|8994.7|8993.8|8995.9|8995|8993.9|8993|612
1596714000000|2020-08-06 11:40:00|8994.6|8993.7|8993.3|8992.4|8995.9|8995|8992.6|8991.7|508
1596714300000|2020-08-06 11:45:00|8993.4|8992.5|9000.2|8999.3|9000.4|8999.5|8992.3|8991.4|578
1596714600000|2020-08-06 11:50:00|9000.3|8999.4|9001.2|9000.3|9003.9|9003|8999.5|8998.6|680
1596714900000|2020-08-06 11:55:00|9001.3|9000.4|9000|8999.1|9001.7|9000.8|8999.2|8998.3|630
1596715200000|2020-08-06 12:00:00|9000.1|8999.2|9005|9004.1|9005.1|9004.2|8999.3|8998.4|806
1596715500000|2020-08-06 12:05:00|9004.9|9004|9006.3|9005.4|9008.6|9007.7|9003.4|9002.4|671
1596715800000|2020-08-06 12:10:00|9006.2|9005.3|9003.6|9002.7|9006.2|9005.3|9000.5|8999.6|619
1596716100000|2020-08-06 12:15:00|9003.8|9002.9|9004.8|9003.9|9005.3|9004.4|9003.3|9002.4|643
1596716400000|2020-08-06 12:20:00|9004.7|9003.8|9002|9001.1|9005.5|9004.6|9002|9001.1|618
1596716700000|2020-08-06 12:25:00|9002.2|9001.3|9011|9006.9|9011.4|9009.7|9001.9|9001|771
1596717000000|2020-08-06 12:30:00|9010.8|9007.2|9009|9008.1|9011.4|9008.8|9007.2|9004.9|895
1596717300000|2020-08-06 12:35:00|9008.9|9008|9008.9|9008|9010.2|9009.3|9006.2|9005.2|752
1596717600000|2020-08-06 12:40:00|9009|9008.1|9004|9003.1|9010.6|9009.7|9002.8|9001.9|776
1596717900000|2020-08-06 12:45:00|9003.9|9003|9008.9|9008|9010.6|9009.5|9002.9|9002|699
1596718200000|2020-08-06 12:50:00|9008.7|9007.8|9007.4|9006.5|9010.3|9009.3|9007|9006.1|659
1596718500000|2020-08-06 12:55:00|9007.3|9006.4|9008.7|9007.8|9011.2|9010|9006.9|9006|781
1596718800000|2020-08-06 13:00:00|9008.6|9007.7|9004.5|9003.6|9008.8|9007.9|9003.7|9002.6|696
1596719100000|2020-08-06 13:05:00|9004.6|9003.7|9000.9|9000|9005.4|9004.3|9000.5|8999.6|631
1596719400000|2020-08-06 13:10:00|9000.8|8999.9|9006.2|9005.3|9006.2|9005.3|9000.6|8999.7|586
1596719700000|2020-08-06 13:15:00|9006.1|9005.2|8999.4|8997.9|9006.4|9005.3|8997.6|8996.3|905
1596720000000|2020-08-06 13:20:00|8999.3|8997.8|8998|8997.1|9000.2|8998.8|8996.9|8995.8|652
1596720300000|2020-08-06 13:25:00|8998.2|8997.3|8997.3|8996.4|8999.5|8998.6|8996.9|8996|574
1596720600000|2020-08-06 13:30:00|8997.4|8996.5|8996.6|8995.7|8998.1|8997.2|8995.6|8994.6|745
1596720900000|2020-08-06 13:35:00|8996.4|8995.5|8998.3|8996.8|8999.7|8998.8|8995.7|8994.7|799
1596721200000|2020-08-06 13:40:00|8997.9|8997|9001.6|9000.7|9002.1|9001.2|8997.9|8997|704
1596721500000|2020-08-06 13:45:00|9001.7|9000.8|9006.5|9005.6|9006.9|9006|9000.7|8999.8|794
1596721800000|2020-08-06 13:50:00|9006.6|9005.7|9002.3|9001.4|9008.4|9007.3|9002.1|9001.2|903
1596722100000|2020-08-06 13:55:00|9002.4|9001.5|9003.8|9002.9|9004.5|9003.3|9000.3|8999|912
1596722400000|2020-08-06 14:00:00|9004|9003.1|9003.7|9002.8|9007.5|9006.6|9002.5|9001|998
1596722700000|2020-08-06 14:05:00|9003.6|9002.7|8998.8|8997.3|9007.6|9006.7|8995.7|8994.2|1178
1596723000000|2020-08-06 14:10:00|8998.7|8997.2|8999.7|8998.8|9001.5|9000.4|8998|8996.5|1029
1596723300000|2020-08-06 14:15:00|9000.1|8998.6|9003.1|9001.6|9005.1|9004.1|8999.3|8998.3|944
1596723600000|2020-08-06 14:20:00|9003|9001.5|9001.3|9000.4|9004.5|9003.2|8999.5|8998.5|905
1596723900000|2020-08-06 14:25:00|9001.2|9000.3|9002.5|9001.6|9004.4|9003.5|9000.9|9000|832
1596724200000|2020-08-06 14:30:00|9002.6|9001.7|8998.9|8998|9003.6|9002.7|8998.3|8997.3|773
1596724500000|2020-08-06 14:35:00|8999|8998.1|9001.3|9000.4|9003.1|9002.2|8999|8998.1|825
1596724800000|2020-08-06 14:40:00|9001.4|9000.5|9003.6|9002.7|9005.4|9004.1|8997|8996|954
1596725100000|2020-08-06 14:45:00|9004|9002.5|9002.7|9001.8|9004.5|9003.4|9001.5|9000.6|843
1596725400000|2020-08-06 14:50:00|9002.6|9001.7|9007.4|9006.5|9007.8|9006.9|9002.4|9001.3|828
1596725700000|2020-08-06 14:55:00|9007.5|9006.6|9011.4|9010.5|9011.5|9010.6|9005.1|9004|1107
1596726000000|2020-08-06 15:00:00|9011.5|9010.6|9014.3|9013.4|9014.6|9013.6|9008.7|9007.8|1010
1596726300000|2020-08-06 15:05:00|9014.6|9013.7|9016|9015.1|9016.7|9015.8|9014.3|9013.3|826
1596726600000|2020-08-06 15:10:00|9015.9|9015|9017.9|9017|9018.7|9017.8|9013.5|9012.6|872
1596726900000|2020-08-06 15:15:00|9018.2|9017.3|9022.5|9021.6|9022.6|9021.7|9017.6|9016.4|728
1596727200000|2020-08-06 15:20:00|9022.3|9021.4|9020.2|9019.3|9023.5|9022.6|9020|9019.1|659
1596727500000|2020-08-06 15:25:00|9020.1|9019.2|9025.5|9024.6|9025.7|9024.7|9020.1|9019.2|685
1596727800000|2020-08-06 15:30:00|9025.4|9024.5|9023.5|9022.6|9025.5|9024.6|9023.1|9022.2|635
1596728100000|2020-08-06 15:35:00|9023.6|9022.7|9021|9020.1|9024.2|9023.3|9020.5|9019.6|702
1596728400000|2020-08-06 15:40:00|9020.8|9019.9|9022.7|9021.8|9027.1|9026.2|9020.5|9019.6|705
1596728700000|2020-08-06 15:45:00|9022.6|9021.7|9017.7|9016.8|9022.8|9021.9|9017.2|9016.3|696
1596729000000|2020-08-06 15:50:00|9017.8|9016.9|9013.8|9012.9|9019|9018|9013.4|9012.3|629
1596729300000|2020-08-06 15:55:00|9013.7|9012.8|9017.7|9016.8|9017.8|9016.9|9012.9|9011.8|649
1596729600000|2020-08-06 16:00:00|9017.8|9016.9|9020.9|9019.4|9022.9|9021.7|9017.6|9016.5|964
1596729900000|2020-08-06 16:05:00|9020.8|9019.3|9030.3|9028.8|9031.3|9029.9|9018.6|9017.2|1043
1596730200000|2020-08-06 16:10:00|9030.4|9028.9|9025.5|9024.6|9032.4|9031.5|9025.2|9024.3|972
1596730500000|2020-08-06 16:15:00|9025.4|9024.5|9025.9|9025|9026.3|9025.4|9022.2|9021.3|804
1596730800000|2020-08-06 16:20:00|9025.8|9024.9|9023.1|9022.2|9025.8|9024.9|9023|9022.1|625
1596731100000|2020-08-06 16:25:00|9023.2|9022.3|9024.2|9023.3|9024.7|9023.8|9022.7|9021.7|636
1596731400000|2020-08-06 16:30:00|9024.3|9023.4|9024.7|9023.8|9025.1|9024.1|9022.4|9021.4|550
1596731700000|2020-08-06 16:35:00|9024.6|9023.7|9025.2|9024.3|9027.3|9026.2|9024.1|9023.2|589
1596732000000|2020-08-06 16:40:00|9025.1|9024.2|9025.9|9025|9026.6|9025.7|9024.9|9023.9|579
1596732300000|2020-08-06 16:45:00|9026|9025.1|9025.2|9024.3|9026.7|9025.8|9024.9|9024|472
1596732600000|2020-08-06 16:50:00|9025.3|9024.4|9028.2|9027.3|9028.4|9027.5|9024.2|9023.3|625
1596732900000|2020-08-06 16:55:00|9028.3|9027.4|9028.5|9027.6|9028.7|9027.7|9026.1|9025.1|535
1596733200000|2020-08-06 17:00:00|9028.3|9027.4|9028.6|9027.7|9030.3|9029.4|9026.6|9025.4|618
1596733500000|2020-08-06 17:05:00|9028.5|9027.6|9025.1|9023.6|9028.6|9027.7|9024.4|9023.5|577
1596733800000|2020-08-06 17:10:00|9025|9023.5|9024.6|9023.7|9025.8|9024.9|9023.5|9022.6|528
1596734100000|2020-08-06 17:15:00|9024.5|9023.6|9023.7|9022.8|9024.7|9023.8|9022.4|9021.5|535
1596734400000|2020-08-06 17:20:00|9023.6|9022.7|9022.7|9021.8|9024|9023.1|9021.5|9020.6|483
1596734700000|2020-08-06 17:25:00|9022.8|9021.9|9024.6|9023.7|9024.6|9023.7|9022.6|9021.7|396
1596735000000|2020-08-06 17:30:00|9024.3|9023.4|9025.9|9025|9026.3|9025.2|9023.6|9022.7|429
1596735300000|2020-08-06 17:35:00|9025.8|9024.9|9027.9|9027|9028|9027.1|9025.6|9024.7|405
1596735600000|2020-08-06 17:40:00|9027.8|9026.9|9030.5|9029.6|9030.7|9029.8|9027.5|9026.6|573
1596735900000|2020-08-06 17:45:00|9030.4|9029.5|9034.5|9033.6|9035.1|9034.2|9030|9029.1|791
1596736200000|2020-08-06 17:50:00|9034.4|9033.5|9033.5|9032.6|9034.7|9033.8|9032.3|9031.4|532
1596736500000|2020-08-06 17:55:00|9033.6|9032.7|9032.5|9031.6|9033.6|9032.7|9030.7|9029.8|658
1596736800000|2020-08-06 18:00:00|9032.6|9031.7|9032.6|9031.7|9033.3|9032.4|9030.9|9030|561
1596737100000|2020-08-06 18:05:00|9032.7|9031.8|9028.1|9027.2|9032.7|9031.8|9028.1|9027.2|550
1596737400000|2020-08-06 18:10:00|9028.2|9027.3|9028|9027.1|9029.4|9028.5|9027.7|9026.8|441
1596737700000|2020-08-06 18:15:00|9028.1|9027.2|9030.7|9029.8|9031.6|9030.7|9028|9027.1|485
1596738000000|2020-08-06 18:20:00|9030.6|9029.7|9029.5|9028.6|9031.2|9030.2|9029.2|9028.3|431
1596738300000|2020-08-06 18:25:00|9029.4|9028.5|9033.7|9032.8|9033.9|9033|9029.3|9028.4|549
1596738600000|2020-08-06 18:30:00|9033.6|9032.7|9032.5|9031.6|9033.7|9032.8|9031.5|9030.6|422
1596738900000|2020-08-06 18:35:00|9032.6|9031.7|9032.1|9031.2|9033.7|9032.8|9031.4|9030.5|452
1596739200000|2020-08-06 18:40:00|9032|9031.1|9033.9|9033|9034.1|9033.2|9031.8|9030.9|416
1596739500000|2020-08-06 18:45:00|9034|9033.1|9033|9032.1|9034|9033.1|9032.1|9031.2|348
1596739800000|2020-08-06 18:50:00|9033.1|9032.2|9032.3|9031.4|9034|9033.1|9032|9030.9|445
1596740100000|2020-08-06 18:55:00|9032.2|9031.3|9030.2|9029.3|9032.3|9031.4|9029|9028.1|539
1596740400000|2020-08-06 19:00:00|9030.3|9029.4|9032.7|9031.8|9033.2|9032.2|9028.1|9027.2|596
1596740700000|2020-08-06 19:05:00|9032.5|9031.6|9029.5|9028.6|9032.5|9031.6|9028.8|9027.9|522
1596741000000|2020-08-06 19:10:00|9029.4|9028.5|9031.2|9030.3|9032|9030.7|9029|9027.5|671
1596741300000|2020-08-06 19:15:00|9031.3|9030.4|9029.9|9029|9032.8|9031.7|9029.8|9028.8|585
1596741600000|2020-08-06 19:20:00|9030|9029.1|9030.1|9028.6|9031|9029.8|9029.6|9028.5|457
1596741900000|2020-08-06 19:25:00|9029.6|9028.7|9032.6|9031.7|9034|9032.8|9029.2|9028.2|544
1596742200000|2020-08-06 19:30:00|9032.5|9031.6|9033.4|9032.5|9035.5|9034.6|9032.4|9031.2|522
1596742500000|2020-08-06 19:35:00|9033.5|9032.6|9033.3|9032.4|9034.3|9033.3|9032.1|9031|568
1596742800000|2020-08-06 19:40:00|9033.2|9032.3|9035.1|9034.2|9035.6|9034.5|9032.7|9031.6|509
1596743100000|2020-08-06 19:45:00|9035.6|9034.1|9034.6|9033.7|9037.2|9036|9033.7|9032.7|527
1596743400000|2020-08-06 19:50:00|9034.5|9033.6|9034.6|9033.1|9036.8|9035.9|9030.8|9029.3|678
1596743700000|2020-08-06 19:55:00|9034.7|9033.2|9036.9|9036|9037.9|9036.7|9034.1|9032.7|563
1596744000000|2020-08-06 20:00:00|9037|9036.1|9038.9|9038|9040.4|9039.2|9036.6|9035.5|499
1596744300000|2020-08-06 20:05:00|9038.8|9037.9|9039.4|9038.5|9039.7|9038.5|9037.3|9036.4|331
1596744600000|2020-08-06 20:10:00|9039.6|9038.1|9039.2|9038.3|9039.9|9038.8|9038.1|9036.7|231
1596744900000|2020-08-06 20:15:00|9039.5|9038|9039.6|9038.7|9040.6|9039.4|9039.2|9038|187
1596745200000|2020-08-06 20:20:00|9039.7|9038.8|9041.3|9040.4|9041.6|9040.7|9039.7|9038.8|123
1596745500000|2020-08-06 20:25:00|9041.4|9040.5|9040.3|9039.4|9041.7|9040.7|9039.9|9038.7|202
1596745800000|2020-08-06 20:30:00|9040.2|9039.3|9038.3|9037.4|9040.4|9039.4|9038.3|9037.4|213
1596746100000|2020-08-06 20:35:00|9038.4|9037.5|9037.2|9035.7|9038.9|9037.5|9035.7|9034.2|360
1596746400000|2020-08-06 20:40:00|9037.4|9035.9|9036.9|9035.4|9038.1|9036.9|9036.3|9035|210
1596746700000|2020-08-06 20:45:00|9036.8|9035.3|9036.3|9034.8|9037.2|9035.7|9035.9|9034.4|194
1596747000000|2020-08-06 20:50:00|9036.6|9035.1|9037.2|9035.7|9038.2|9036.7|9036.2|9034.7|264
1596747300000|2020-08-06 20:55:00|9037.3|9035.8|9039.1|9035.4|9044.8|9038.2|9037.3|9030.2|322
1596747600000|2020-08-06 21:00:00|9043.5|9031.5|9036.2|9024.2|9043.5|9035|9034.8|9022.8|59
1596747900000|2020-08-06 21:05:00|9037.1|9025.1|9036.7|9024.7|9039.1|9027.1|9033.7|9021.7|185
1596748200000|2020-08-06 21:10:00|9036.5|9024.5|9042|9030|9044.1|9032.1|9033.4|9021.4|374
1596748500000|2020-08-06 21:15:00|9042.6|9030.6|9042.9|9030.9|9044.1|9032.1|9038.9|9026.9|255
1596748800000|2020-08-06 21:20:00|9043.8|9031.8|9043.2|9031.2|9045.6|9033.6|9042.8|9030.8|219
1596749100000|2020-08-06 21:25:00|9043.1|9031.1|9044.5|9032.5|9045.2|9033.2|9042.1|9030.1|267
1596749400000|2020-08-06 21:30:00|9044.1|9032.1|9045.6|9033.6|9046.8|9034.8|9042|9031|591
1596749700000|2020-08-06 21:35:00|9045.4|9033.4|9045|9033|9047.5|9035.8|9041.7|9031.1|1482
1596750000000|2020-08-06 21:40:00|9045.1|9033.1|9043.1|9035.2|9045.8|9036.6|9042.5|9032.7|520
1596750300000|2020-08-06 21:45:00|9043|9035.4|9042.7|9035.3|9045.2|9036.6|9039.3|9030.5|590
1596750600000|2020-08-06 21:50:00|9042.4|9035.5|9041.2|9033.7|9045.3|9036.6|9040.2|9029.8|429
1596750900000|2020-08-06 21:55:00|9041.7|9033.9|9039.9|9034.2|9045|9036.2|9039.6|9032.9|305
1596751200000|2020-08-06 22:00:00|9040.1|9034.3|9038.1|9036.6|9043.9|9037.6|9038|9033.1|1157
1596751500000|2020-08-06 22:05:00|9038|9036.5|9038.9|9036.1|9039.4|9037|9037.8|9035.9|483
1596751800000|2020-08-06 22:10:00|9038.8|9036.3|9039.2|9036.5|9039.5|9037.1|9038.2|9035.8|346
1596752100000|2020-08-06 22:15:00|9039.1|9036.4|9039.3|9036.8|9039.8|9037.6|9038.2|9036.1|401
1596752400000|2020-08-06 22:20:00|9039.2|9036.9|9040.3|9037.9|9040.4|9038.4|9038.4|9036.2|472
1596752700000|2020-08-06 22:25:00|9039.8|9038.3|9040.5|9039|9040.9|9039|9039.2|9037.3|767
1596753000000|2020-08-06 22:30:00|9040.4|9038.9|9039.8|9037.6|9040.7|9038.9|9039.3|9037.3|1112
1596753300000|2020-08-06 22:35:00|9039.5|9037.4|9040.2|9037.9|9040.6|9038.5|9039.2|9037.3|674
1596753600000|2020-08-06 22:40:00|9039.7|9038.2|9040.1|9037.5|9040.7|9038.8|9039.3|9037.3|698
1596753900000|2020-08-06 22:45:00|9040|9037.6|9039.9|9038.4|9040.6|9038.6|9039.2|9037.3|1002
1596754200000|2020-08-06 22:50:00|9040|9038.5|9041.8|9040.3|9042.9|9041.4|9039.7|9037.8|492
1596754500000|2020-08-06 22:55:00|9041.9|9040.4|9040.9|9039.4|9042|9040.4|9040.5|9038.9|311
1596754800000|2020-08-06 23:00:00|9040.8|9039.3|9038.8|9037.3|9041.2|9039.5|9038.5|9037|246
1596755100000|2020-08-06 23:05:00|9038.7|9037.2|9039.2|9037.7|9039.4|9037.9|9038.6|9037.1|128
1596755400000|2020-08-06 23:10:00|9039.1|9037.6|9038.6|9037.1|9039.9|9037.9|9038.1|9036.6|224
1596755700000|2020-08-06 23:15:00|9038.5|9037|9038|9036.5|9038.8|9037.3|9037.7|9036.2|193
1596756000000|2020-08-06 23:20:00|9037.8|9036.3|9037.6|9036.1|9038.9|9037.4|9037.5|9036|283
1596756300000|2020-08-06 23:25:00|9037.7|9036.2|9037.4|9035.9|9037.8|9036.3|9036.9|9035.4|166
1596756600000|2020-08-06 23:30:00|9037.3|9035.8|9037.7|9036.2|9038.1|9036.6|9037|9035.5|164
1596756900000|2020-08-06 23:35:00|9037.6|9036.1|9037.2|9035.7|9037.8|9036.3|9036.6|9035.1|162
1596757200000|2020-08-06 23:40:00|9037.3|9035.8|9038.4|9036.9|9038.7|9037.2|9037.1|9035.6|237
1596757500000|2020-08-06 23:45:00|9038.5|9037|9039.2|9037.7|9039.5|9038.2|9038|9036.5|223
1596757800000|2020-08-06 23:50:00|9039.3|9037.8|9039.4|9037.9|9040|9038.5|9039|9037.5|258
1596758100000|2020-08-06 23:55:00|9039.5|9038|9040.1|9038.6|9040.4|9039.1|9038.8|9037.3|281
1596758400000|2020-08-07 00:00:00|9040|9038.5|9039.2|9037.7|9041.5|9040|9038.6|9037.1|388
1596758700000|2020-08-07 00:05:00|9039.1|9037.6|9038|9036.5|9039.4|9038|9037.4|9036.1|320
1596759000000|2020-08-07 00:10:00|9038.1|9036.6|9037.5|9036|9038.4|9036.9|9037.3|9035.9|230
1596759300000|2020-08-07 00:15:00|9037.6|9036.1|9037.8|9036.3|9038.7|9037.2|9037.6|9036.1|229
1596759600000|2020-08-07 00:20:00|9037.7|9036.2|9037.3|9035.8|9038.5|9037|9037.2|9035.7|238
1596759900000|2020-08-07 00:25:00|9037.2|9035.7|9036.8|9035.3|9037.6|9036.1|9036.6|9035.2|235
1596760200000|2020-08-07 00:30:00|9036.9|9035.4|9039.1|9037.6|9039.5|9038.1|9036.2|9034.8|324
1596760500000|2020-08-07 00:35:00|9039.2|9037.7|9038.2|9036.7|9039.5|9038.2|9037.9|9036.4|206
1596760800000|2020-08-07 00:40:00|9038.1|9036.6|9036.3|9034.8|9038.3|9036.8|9036|9034.6|253
1596761100000|2020-08-07 00:45:00|9036.2|9034.7|9035.8|9034.3|9036.6|9035.2|9035.4|9034|193
1596761400000|2020-08-07 00:50:00|9035.9|9034.4|9037.4|9035.9|9037.7|9036.2|9035|9033.7|290
1596761700000|2020-08-07 00:55:00|9037.5|9036|9037.5|9036|9038.3|9037.1|9037|9035.5|361
1596762000000|2020-08-07 01:00:00|9037.6|9036.1|9038.3|9036.8|9039.3|9038|9037.2|9036|486
1596762300000|2020-08-07 01:05:00|9038.2|9036.7|9038.1|9036.6|9039.2|9037.7|9037.9|9036.4|397
1596762600000|2020-08-07 01:10:00|9038|9036.5|9037.4|9035.9|9038.4|9036.9|9036.8|9035.3|463
1596762900000|2020-08-07 01:15:00|9037.5|9036|9036.6|9035.1|9037.7|9036.2|9035.8|9034.6|476
1596763200000|2020-08-07 01:20:00|9036.5|9035|9037|9035.5|9037.5|9036.1|9036.4|9034.9|395
1596763500000|2020-08-07 01:25:00|9036.9|9035.4|9038.1|9036.6|9038.7|9037.2|9036.6|9035.3|488
1596763800000|2020-08-07 01:30:00|9037.8|9036.3|9039.2|9037.7|9039.2|9037.7|9037.6|9036.3|517
1596764100000|2020-08-07 01:35:00|9039.1|9037.6|9035.8|9034.3|9039.2|9037.7|9035.4|9034.2|556
1596764400000|2020-08-07 01:40:00|9035.7|9034.2|9036.2|9034.7|9036.5|9035.3|9035|9033.8|351
1596764700000|2020-08-07 01:45:00|9036.3|9034.8|9036.5|9035|9038|9036.6|9035.4|9034.3|426
1596765000000|2020-08-07 01:50:00|9036.6|9035.1|9035.9|9034.4|9036.7|9035.2|9034.1|9032.9|474
1596765300000|2020-08-07 01:55:00|9035.8|9034.3|9034.6|9033.1|9037|9035.8|9034.5|9033.1|422
1596765600000|2020-08-07 02:00:00|9034.9|9033.4|9035.4|9034.5|9035.7|9034.6|9034.6|9033.3|375
1596765900000|2020-08-07 02:05:00|9035.5|9034.6|9037.2|9035.7|9037.3|9035.8|9035.2|9033.9|371
1596766200000|2020-08-07 02:10:00|9037|9036.1|9038.7|9037.2|9039.3|9038|9036.7|9035.6|413
1596766500000|2020-08-07 02:15:00|9038.8|9037.3|9038.7|9037.2|9040.1|9038.8|9038.1|9036.8|377
1596766800000|2020-08-07 02:20:00|9038.8|9037.3|9039.4|9038.5|9040.1|9038.8|9038.7|9037.3|260
1596767100000|2020-08-07 02:25:00|9039.5|9038.6|9033.7|9032.2|9039.9|9038.7|9033.1|9031.6|721
1596767400000|2020-08-07 02:30:00|9033.8|9032.3|9034.8|9033.3|9036.2|9034.9|9033.2|9031.7|764
1596767700000|2020-08-07 02:35:00|9034.7|9033.2|9033.3|9031.8|9034.9|9033.4|9033.1|9031.6|466
1596768000000|2020-08-07 02:40:00|9033.2|9031.7|9032.7|9031.2|9034.2|9032.7|9031.3|9029.8|465
1596768300000|2020-08-07 02:45:00|9032.6|9031.1|9031.9|9030.4|9032.8|9031.3|9030.5|9029.1|392
1596768600000|2020-08-07 02:50:00|9032|9030.5|9026.6|9025.1|9032.2|9031|9025.6|9024.2|612
1596768900000|2020-08-07 02:55:00|9026.5|9025|9027.2|9025.7|9029.5|9028|9025.3|9023.8|794
1596769200000|2020-08-07 03:00:00|9027.1|9025.6|9027|9026.1|9029|9028.1|9026.2|9024.8|742
1596769500000|2020-08-07 03:05:00|9027.2|9025.7|9027.4|9026.5|9028.6|9027.2|9027|9025.7|582
1596769800000|2020-08-07 03:10:00|9027.3|9026.4|9027.8|9026.3|9028.3|9027.1|9025.6|9024.2|604
1596770100000|2020-08-07 03:15:00|9027.6|9026.1|9029|9027.5|9029.5|9028.4|9026.9|9025.7|408
1596770400000|2020-08-07 03:20:00|9029.1|9027.6|9029.7|9028.2|9030.1|9028.8|9027.8|9026.3|613
1596770700000|2020-08-07 03:25:00|9029.6|9028.1|9027.3|9025.8|9030|9028.7|9026.5|9025|524
1596771000000|2020-08-07 03:30:00|9027.4|9025.9|9026.8|9025.3|9028.5|9027.3|9026.6|9025.2|538
1596771300000|2020-08-07 03:35:00|9026.6|9025.1|9025.5|9024|9026.9|9025.6|9025.2|9023.7|505
1596771600000|2020-08-07 03:40:00|9025.6|9024.1|9025.9|9024.4|9026.7|9025.3|9025.3|9024|521
1596771900000|2020-08-07 03:45:00|9026|9024.5|9026.5|9025|9027.1|9025.7|9025.6|9024.1|456
1596772200000|2020-08-07 03:50:00|9026.4|9024.9|9026.2|9025.3|9026.9|9025.7|9025.5|9024.3|417
1596772500000|2020-08-07 03:55:00|9026.5|9025|9026.4|9024.9|9027.5|9026.3|9024.9|9023.4|477
1596772800000|2020-08-07 04:00:00|9026.3|9024.8|9025.5|9024|9027.6|9026.4|9022.9|9021.4|652
1596773100000|2020-08-07 04:05:00|9025.4|9023.9|9028.5|9027|9028.7|9027.5|9024.8|9023.3|619
1596773400000|2020-08-07 04:10:00|9028.1|9027.2|9026.8|9025.3|9028.5|9027.2|9026.4|9024.9|433
1596773700000|2020-08-07 04:15:00|9026.7|9025.2|9025|9023.5|9026.9|9025.4|9024.6|9023.4|292
1596774000000|2020-08-07 04:20:00|9025.1|9023.6|9026.5|9025|9027.7|9026.2|9024.6|9023.2|233
1596774300000|2020-08-07 04:25:00|9026.6|9025.1|9025.3|9023.8|9027|9025.6|9025.2|9023.7|304
1596774600000|2020-08-07 04:30:00|9025.2|9023.7|9025.9|9024.4|9027.1|9025.6|9025.1|9023.6|313
1596774900000|2020-08-07 04:35:00|9025.7|9024.2|9024.5|9023|9025.9|9024.4|9024.1|9022.6|281
1596775200000|2020-08-07 04:40:00|9024.7|9023.2|9022.7|9021.8|9024.9|9023.7|9021.9|9020.7|385
1596775500000|2020-08-07 04:45:00|9023.1|9021.6|9023.6|9022.1|9023.8|9022.4|9022.5|9021.3|295
1596775800000|2020-08-07 04:50:00|9023.5|9022|9023.5|9022|9023.7|9022.6|9023|9021.6|175
1596776100000|2020-08-07 04:55:00|9023.4|9021.9|9023.6|9022.1|9024.6|9023.1|9023.2|9021.8|263
1596776400000|2020-08-07 05:00:00|9023.7|9022.2|9025.4|9023.9|9025.6|9024.4|9023.6|9022.1|304
1596776700000|2020-08-07 05:05:00|9025.5|9024|9024.6|9023.7|9026.5|9025|9024.6|9023.1|321
1596777000000|2020-08-07 05:10:00|9024.9|9023.4|9024.2|9022.7|9025.6|9024.3|9024|9022.6|381
1596777300000|2020-08-07 05:15:00|9024.1|9023.2|9023.2|9022.3|9024.6|9023.5|9022.3|9021.1|423
1596777600000|2020-08-07 05:20:00|9023.1|9022.2|9024.7|9023.2|9025.2|9024.3|9022.9|9021.9|378
1596777900000|2020-08-07 05:25:00|9024.6|9023.1|9023.3|9021.8|9025.5|9024.2|9022.9|9021.7|269
1596778200000|2020-08-07 05:30:00|9023.2|9021.7|9024|9022.5|9024.2|9022.9|9022.8|9021.4|304
1596778500000|2020-08-07 05:35:00|9023.8|9022.9|9023.1|9021.6|9025.5|9024.6|9023|9021.6|289
1596778800000|2020-08-07 05:40:00|9023.2|9021.7|9020.7|9019.8|9023.2|9021.8|9020.6|9019.3|314
1596779100000|2020-08-07 05:45:00|9020.6|9019.7|9020.7|9019.8|9021.2|9020.1|9019.4|9018.1|368
1596779400000|2020-08-07 05:50:00|9020.6|9019.7|9021.8|9020.9|9022|9020.9|9020.4|9019.1|289
1596779700000|2020-08-07 05:55:00|9021.7|9020.8|9023.7|9022.2|9023.7|9022.2|9020.9|9019.8|262
1596780000000|2020-08-07 06:00:00|9023.9|9022.4|9021|9020.1|9025|9023.5|9020.4|9019|497
1596780300000|2020-08-07 06:05:00|9020.9|9020|9021.6|9020.7|9022.1|9021.2|9020.5|9019.5|433
1596780600000|2020-08-07 06:10:00|9021.5|9020.6|9021.8|9020.3|9023.5|9022.5|9020.9|9019.8|506
1596780900000|2020-08-07 06:15:00|9021.9|9020.4|9023.9|9023|9024.3|9023.1|9020.7|9019.4|528
1596781200000|2020-08-07 06:20:00|9023.8|9022.9|9023.5|9022.6|9025.2|9024|9022.7|9021.5|481
1596781500000|2020-08-07 06:25:00|9023.4|9022.5|9024.7|9023.2|9025.3|9024.1|9023|9021.5|513
1596781800000|2020-08-07 06:30:00|9024.8|9023.3|9022.8|9021.9|9025|9023.7|9022.3|9021|362
1596782100000|2020-08-07 06:35:00|9023|9021.5|9024|9023.1|9024.7|9023.6|9022.3|9021.3|386
1596782400000|2020-08-07 06:40:00|9023.9|9023|9023.9|9022.4|9025.3|9024.2|9023|9021.7|373
1596782700000|2020-08-07 06:45:00|9024.1|9022.6|9024.7|9023.8|9024.9|9023.9|9022.6|9021.4|542
1596783000000|2020-08-07 06:50:00|9024.8|9023.9|9026.6|9025.7|9026.9|9026|9024.1|9023.2|514
1596783300000|2020-08-07 06:55:00|9027|9025.5|9025.1|9023.6|9028.6|9027.3|9025.1|9023.6|851
1596783600000|2020-08-07 07:00:00|9025|9023.5|9021.6|9020.7|9025|9023.7|9016.2|9014.7|1025
1596783900000|2020-08-07 07:05:00|9021.8|9020.3|9025.5|9024.6|9026.3|9025.4|9019.7|9018.4|753
1596784200000|2020-08-07 07:10:00|9025.4|9024.5|9028.1|9027.2|9028.5|9027.3|9024.7|9023.5|733
1596784500000|2020-08-07 07:15:00|9028.2|9027.3|9030.5|9029.6|9031.4|9030.2|9027.3|9026.1|795
1596784800000|2020-08-07 07:20:00|9030.7|9029.2|9031.9|9031|9032.6|9031.5|9029.5|9028.6|710
1596785100000|2020-08-07 07:25:00|9032|9031.1|9032.4|9031.5|9034|9033.1|9031.5|9030.6|640
1596785400000|2020-08-07 07:30:00|9032.3|9031.4|9031.2|9030.3|9032.9|9032|9030.7|9029.8|709
1596785700000|2020-08-07 07:35:00|9031.3|9030.4|9030.2|9029.3|9031.8|9030.9|9029.5|9028.6|733
1596786000000|2020-08-07 07:40:00|9030.1|9029.2|9030.7|9029.8|9030.9|9030|9028.4|9027.5|628
1596786300000|2020-08-07 07:45:00|9030.6|9029.7|9032.7|9031.8|9033|9032.1|9028.2|9027|733
1596786600000|2020-08-07 07:50:00|9032.4|9031.5|9036.1|9034.6|9040.3|9039.4|9032.2|9031.3|825
1596786900000|2020-08-07 07:55:00|9035.9|9035|9036.9|9036|9039|9038|9034.3|9033.3|684
1596787200000|2020-08-07 08:00:00|9037.1|9036.2|9034|9032.5|9037.2|9036.3|9032|9030.7|886
1596787500000|2020-08-07 08:05:00|9033.8|9032.3|9034.9|9033.4|9036.8|9035.9|9033.2|9032|815
1596787800000|2020-08-07 08:10:00|9034.6|9033.7|9035.3|9034.4|9037|9036|9033.5|9032.1|695
1596788100000|2020-08-07 08:15:00|9035.5|9034|9034.4|9033.5|9035.7|9034.5|9033.2|9032.1|717
1596788400000|2020-08-07 08:20:00|9034.3|9033.4|9035|9034.1|9037.4|9036.3|9034.3|9033|619
1596788700000|2020-08-07 08:25:00|9034.9|9034|9035|9034.1|9036|9034.9|9033.6|9032.3|588
1596789000000|2020-08-07 08:30:00|9034.9|9034|9032.7|9031.8|9035.4|9034.2|9031.4|9030.3|627
1596789300000|2020-08-07 08:35:00|9032.8|9031.9|9029.4|9027.9|9034.1|9033.2|9028.7|9027.8|622
1596789600000|2020-08-07 08:40:00|9029.5|9028|9026.7|9025.8|9029.5|9028.2|9026.1|9025.2|538
1596789900000|2020-08-07 08:45:00|9026.6|9025.7|9026.2|9025.3|9027.6|9026.5|9025.4|9024.5|477
1596790200000|2020-08-07 08:50:00|9026.3|9025.4|9026.4|9025.5|9027.1|9026.2|9023.2|9022.1|564
1596790500000|2020-08-07 08:55:00|9026.3|9025.4|9030|9029.1|9030|9029.1|9025.9|9024.7|541
1596790800000|2020-08-07 09:00:00|9030.1|9029.2|9029.2|9028.3|9031.5|9030.4|9028.7|9027.5|713
1596791100000|2020-08-07 09:05:00|9029.3|9028.4|9033.8|9032.9|9034.6|9033.4|9028.9|9027.6|761
1596791400000|2020-08-07 09:10:00|9033.9|9033|9031.7|9030.2|9034.4|9033.1|9027.5|9026.3|675
1596791700000|2020-08-07 09:15:00|9031.6|9030.1|9029.9|9028.4|9031.9|9030.5|9029.4|9028.2|597
1596792000000|2020-08-07 09:20:00|9029.8|9028.3|9030.2|9029.3|9030.7|9029.6|9026.9|9026|574
1596792300000|2020-08-07 09:25:00|9030.3|9029.4|9029.6|9028.7|9031.1|9030.1|9028.6|9027.6|581
1596792600000|2020-08-07 09:30:00|9029.5|9028.6|9027.9|9027|9030.9|9029.8|9026.9|9025.5|619
1596792900000|2020-08-07 09:35:00|9028|9027.1|9025.9|9025|9029|9027.8|9023.5|9022.4|788
1596793200000|2020-08-07 09:40:00|9026.2|9024.7|9026.6|9025.7|9027|9026.1|9024.3|9023.1|651
1596793500000|2020-08-07 09:45:00|9026.7|9025.8|9024.1|9023.2|9028.1|9026.9|9023.1|9022.2|618
1596793800000|2020-08-07 09:50:00|9023.9|9023|9027|9026.1|9029.3|9028.2|9022.7|9021.8|653
1596794100000|2020-08-07 09:55:00|9027.1|9026.2|9026.8|9025.9|9028|9027.1|9026.1|9024.9|502
1596794400000|2020-08-07 10:00:00|9026.9|9026|9027.6|9026.7|9028.3|9027.1|9025.3|9024.3|472
1596794700000|2020-08-07 10:05:00|9027.5|9026.6|9025.6|9024.7|9028.5|9027.4|9025.4|9024.5|425
1596795000000|2020-08-07 10:10:00|9025.7|9024.8|9028.2|9027.3|9028.3|9027.4|9024.9|9023.6|483
1596795300000|2020-08-07 10:15:00|9028.5|9027|9029.9|9029|9030.3|9029.4|9027.4|9026.1|575
1596795600000|2020-08-07 10:20:00|9029.8|9028.9|9030.7|9029.8|9031.5|9030.4|9029.3|9028.2|504
1596795900000|2020-08-07 10:25:00|9030.6|9029.7|9026.6|9025.1|9031.3|9030.4|9025.5|9024.2|574
1596796200000|2020-08-07 10:30:00|9026.7|9025.2|9029.4|9027.9|9029.5|9028.3|9026.3|9025|478
1596796500000|2020-08-07 10:35:00|9029.5|9028|9028.7|9027.2|9030.9|9029.8|9028.2|9027|494
1596796800000|2020-08-07 10:40:00|9028.8|9027.3|9029.6|9028.7|9030.6|9029.5|9028.1|9027.1|467
1596797100000|2020-08-07 10:45:00|9029.5|9028.6|9030|9029.1|9030.9|9029.7|9028.6|9027.4|588
1596797400000|2020-08-07 10:50:00|9030.2|9029.3|9031|9030.1|9032.5|9031.6|9030|9028.8|447
1596797700000|2020-08-07 10:55:00|9031.1|9030.2|9040.5|9039|9040.5|9039.4|9030.8|9029.8|718
1596798000000|2020-08-07 11:00:00|9040.3|9039.4|9038.7|9037.2|9041.9|9040.7|9037.6|9036.7|793
1596798300000|2020-08-07 11:05:00|9038.8|9037.3|9035.3|9034.4|9038.8|9037.7|9035|9034.1|449
1596798600000|2020-08-07 11:10:00|9035.4|9034.5|9038.2|9037.3|9038.5|9037.6|9033.7|9032.6|394
1596798900000|2020-08-07 11:15:00|9038|9037.1|9037.9|9037|9040.3|9039.4|9037|9036.1|527
1596799200000|2020-08-07 11:20:00|9037.8|9036.9|9037.3|9036.4|9040.1|9039.2|9036.9|9036|467
1596799500000|2020-08-07 11:25:00|9037.4|9036.5|9036.2|9034.7|9038.2|9037.3|9035.9|9034.6|603
1596799800000|2020-08-07 11:30:00|9036.1|9034.6|9036|9035.1|9037.2|9036|9034.6|9033.6|439
1596800100000|2020-08-07 11:35:00|9036.1|9035.2|9032.4|9031.5|9038.2|9036.9|9032.4|9031.5|576
1596800400000|2020-08-07 11:40:00|9032.3|9031.4|9030.8|9029.9|9032.4|9031.4|9029.9|9028.9|548
1596800700000|2020-08-07 11:45:00|9030.9|9030|9034.3|9033.4|9035.2|9034.2|9030|9029.1|513
1596801000000|2020-08-07 11:50:00|9034.4|9033.5|9034.9|9034|9035.4|9034.4|9034.1|9033.2|453
1596801300000|2020-08-07 11:55:00|9034.8|9033.9|9037.1|9036.2|9038.2|9037.3|9033.7|9032.8|564
1596801600000|2020-08-07 12:00:00|9037|9036.1|9037.3|9036.4|9040.3|9039.3|9036.4|9035.5|730
1596801900000|2020-08-07 12:05:00|9037.4|9036.5|9036.8|9035.3|9039.1|9038.2|9035.6|9034.7|378
1596802200000|2020-08-07 12:10:00|9036.9|9035.4|9037.7|9036.8|9037.8|9036.9|9035.8|9034.7|371
1596802500000|2020-08-07 12:15:00|9037.6|9036.7|9034.9|9034|9039.1|9038.2|9034.5|9033.6|461
1596802800000|2020-08-07 12:20:00|9035|9034.1|9038.7|9037.8|9039.3|9038.4|9034.9|9033.8|543
1596803100000|2020-08-07 12:25:00|9038.8|9037.9|9040.5|9028.5|9042.2|9039.5|9035.8|9027.1|743
1596803400000|2020-08-07 12:30:00|9039.4|9027.4|9033.3|9031.8|9040.9|9035.7|9030.7|9026.3|1539
1596803700000|2020-08-07 12:35:00|9033.2|9031.7|9034.7|9033.2|9036.3|9035|9031.3|9029.8|1166
1596804000000|2020-08-07 12:40:00|9035|9033.5|9042.3|9040.8|9043|9041.5|9032.1|9030.9|1294
1596804300000|2020-08-07 12:45:00|9042.4|9040.9|9036.3|9035.4|9042.6|9041.1|9036.2|9035|1005
1596804600000|2020-08-07 12:50:00|9036.4|9035.5|9036.1|9035.2|9038|9036.7|9033.1|9032.2|975
1596804900000|2020-08-07 12:55:00|9036.4|9035.5|9034|9033.1|9037.1|9035.8|9033.6|9032.4|900
1596805200000|2020-08-07 13:00:00|9034.3|9032.8|9031.3|9030.4|9035.2|9034.2|9030.6|9029.4|852
1596805500000|2020-08-07 13:05:00|9031.4|9030.5|9028.8|9027.3|9032.7|9031.6|9027.6|9026.4|957
1596805800000|2020-08-07 13:10:00|9028.9|9027.4|9032.7|9031.2|9032.8|9031.5|9023.2|9021.7|1197
1596806100000|2020-08-07 13:15:00|9032.6|9031.1|9026.7|9025.2|9035.9|9034.8|9025.1|9023.6|1026
1596806400000|2020-08-07 13:20:00|9026.9|9025.4|9025.1|9024.2|9030.6|9029.2|9024.1|9022.9|1042
1596806700000|2020-08-07 13:25:00|9025.5|9024|9026.7|9025.2|9031.7|9030.2|9023.5|9022|1044
1596807000000|2020-08-07 13:30:00|9026.8|9025.3|9034.8|9033.3|9035.6|9034.1|9026.4|9025.1|1128
1596807300000|2020-08-07 13:35:00|9034.7|9033.2|9030.8|9029.3|9035.9|9034.6|9030.5|9029|1175
1596807600000|2020-08-07 13:40:00|9030.6|9029.1|9026.5|9025|9033.7|9032.4|9025|9023.9|1123
1596807900000|2020-08-07 13:45:00|9026.6|9025.1|9022.8|9021.9|9029.5|9028.4|9022|9021.1|1200
1596808200000|2020-08-07 13:50:00|9022.7|9021.8|9028.4|9027.5|9029|9028.1|9022.3|9021.2|911
1596808500000|2020-08-07 13:55:00|9028.5|9027.6|9028.6|9027.1|9029.3|9028.4|9024|9023.1|877
1596808800000|2020-08-07 14:00:00|9028.5|9027.6|9027.5|9026.6|9029.1|9027.6|9023|9022|1060
1596809100000|2020-08-07 14:05:00|9027.4|9026.5|9029.9|9029|9032.5|9031.6|9027.1|9026|1121
1596809400000|2020-08-07 14:10:00|9029.7|9028.8|9033.5|9032|9034.2|9033.1|9029.6|9028.7|837
1596809700000|2020-08-07 14:15:00|9033.6|9032.1|9036.1|9035.2|9037.1|9036|9032.9|9031.8|804
1596810000000|2020-08-07 14:20:00|9036.2|9035.3|9036|9035.1|9038.9|9037.8|9034.8|9033.8|885
1596810300000|2020-08-07 14:25:00|9035.9|9035|9035|9034.1|9039.6|9038.5|9034|9033.1|916
1596810600000|2020-08-07 14:30:00|9035.2|9034.3|9037.9|9037|9037.9|9037|9034.1|9032.9|969
1596810900000|2020-08-07 14:35:00|9037.8|9036.9|9036.2|9035.3|9038.2|9037.2|9035.4|9034.5|747
1596811200000|2020-08-07 14:40:00|9036.3|9035.4|9040|9039.1|9040.5|9039.2|9035.2|9034.3|744
1596811500000|2020-08-07 14:45:00|9040.1|9039.2|9036.6|9035.7|9040.7|9039.8|9035.9|9035|913
1596811800000|2020-08-07 14:50:00|9036.7|9035.8|9032.6|9031.7|9038.7|9037.4|9031.7|9030.8|1039
1596812100000|2020-08-07 14:55:00|9032.7|9031.8|9032.8|9031.3|9037.9|9036.8|9031.2|9030.3|1062
1596812400000|2020-08-07 15:00:00|9032.7|9031.9|9032.4|9031.5|9034.9|9034|9031.6|9030.7|917
1596812700000|2020-08-07 15:05:00|9032.3|9031.4|9031.9|9031|9033|9031.8|9029.8|9028.9|689
1596813000000|2020-08-07 15:10:00|9031.8|9030.9|9032.4|9031.5|9034.5|9033.4|9031.2|9030|843
1596813300000|2020-08-07 15:15:00|9032.5|9031.6|9032.3|9031.4|9036.3|9035|9031.7|9030.5|737
1596813600000|2020-08-07 15:20:00|9032.2|9031.3|9030.6|9029.7|9032.4|9031.5|9029.8|9028.7|630
1596813900000|2020-08-07 15:25:00|9030.5|9029.6|9029.8|9028.9|9031.2|9030.1|9029.7|9028.7|603
1596814200000|2020-08-07 15:30:00|9030|9029.1|9033.9|9033|9034.4|9033.5|9029.4|9028.5|710
1596814500000|2020-08-07 15:35:00|9033.7|9032.8|9034.5|9033.6|9036.2|9035|9032.8|9031.9|697
1596814800000|2020-08-07 15:40:00|9034.4|9033.5|9033|9032.1|9035.5|9034.5|9032|9031.1|597
1596815100000|2020-08-07 15:45:00|9032.9|9032|9031.4|9030.5|9033.7|9032.8|9030.9|9030|586
1596815400000|2020-08-07 15:50:00|9031.3|9030.4|9031.4|9030.5|9033.1|9032.2|9030.7|9029.8|661
1596815700000|2020-08-07 15:55:00|9031.3|9030.4|9029.9|9029|9032.2|9031.3|9029.9|9029|507
1596816000000|2020-08-07 16:00:00|9029.8|9028.9|9028.9|9028|9031.7|9030.8|9028.2|9027.3|617
1596816300000|2020-08-07 16:05:00|9028.8|9027.9|9028.5|9027.6|9029.7|9028.8|9028.3|9027.3|445
1596816600000|2020-08-07 16:10:00|9028.6|9027.7|9027.7|9026.8|9028.8|9027.9|9027.5|9026.6|388
1596816900000|2020-08-07 16:15:00|9027.8|9026.9|9030|9029.1|9030.4|9029.5|9027.7|9026.8|437
1596817200000|2020-08-07 16:20:00|9030.2|9029.3|9030.6|9029.7|9031.1|9030.2|9028.5|9027.6|566
1596817500000|2020-08-07 16:25:00|9030.5|9029.6|9027.7|9026.8|9031.2|9030.3|9025.8|9024.9|516
1596817800000|2020-08-07 16:30:00|9027.8|9026.9|9026.5|9025.6|9029.6|9028.5|9026.2|9025.3|670
1596818100000|2020-08-07 16:35:00|9026.6|9025.7|9027.2|9026.3|9027.6|9026.7|9024.9|9024|612
1596818400000|2020-08-07 16:40:00|9027.3|9026.4|9026.9|9026|9027.7|9026.8|9025.8|9024.9|441
1596818700000|2020-08-07 16:45:00|9027|9026.1|9025.7|9024.8|9027.7|9026.8|9025.6|9024.7|460
1596819000000|2020-08-07 16:50:00|9025.8|9024.9|9025|9024.1|9027.3|9026.2|9024.7|9023.8|538
1596819300000|2020-08-07 16:55:00|9025.1|9024.2|9024.4|9023.5|9026|9025.1|9022.8|9021.9|657
1596819600000|2020-08-07 17:00:00|9024.5|9023.6|9026|9025.1|9026.2|9025.3|9024.2|9023.3|625
1596819900000|2020-08-07 17:05:00|9026.1|9025.2|9028.1|9026.6|9028.1|9027.2|9026|9025|560
1596820200000|2020-08-07 17:10:00|9028|9026.5|9029.4|9028.5|9029.4|9028.5|9027|9026.1|546
1596820500000|2020-08-07 17:15:00|9029.5|9028.6|9029.1|9028.2|9029.6|9028.7|9027.7|9026.8|470
1596820800000|2020-08-07 17:20:00|9029.4|9027.9|9029.8|9028.9|9030.4|9029.5|9029|9027.7|468
1596821100000|2020-08-07 17:25:00|9029.9|9029|9028|9027.1|9030.3|9029.4|9027.8|9026.9|402
1596821400000|2020-08-07 17:30:00|9027.8|9026.9|9028.3|9027.4|9028.5|9027.6|9027.3|9026.2|400
1596821700000|2020-08-07 17:35:00|9028.4|9027.5|9028.4|9026.9|9030.7|9029.8|9028.1|9026.9|496
1596822000000|2020-08-07 17:40:00|9028.6|9027.1|9030|9029.1|9030.4|9029.4|9027.7|9026.6|482
1596822300000|2020-08-07 17:45:00|9030.1|9029.2|9026.9|9026|9030.2|9029.3|9026.8|9025.9|485
1596822600000|2020-08-07 17:50:00|9026.7|9025.8|9025.7|9024.8|9028.1|9027|9025.1|9024.2|505
1596822900000|2020-08-07 17:55:00|9025.6|9024.7|9027.4|9026.5|9027.9|9027|9025.4|9024.5|448
1596823200000|2020-08-07 18:00:00|9027.3|9026.4|9027.5|9026.6|9028.8|9027.7|9026.8|9025.8|496
1596823500000|2020-08-07 18:05:00|9027.6|9026.7|9027.1|9026.2|9028.1|9027.2|9026.7|9025.7|513
1596823800000|2020-08-07 18:10:00|9027|9026.1|9027.6|9026.7|9028|9027.1|9026.2|9025.3|388
1596824100000|2020-08-07 18:15:00|9027.8|9026.9|9028|9027.1|9029|9028.1|9027|9026.1|500
1596824400000|2020-08-07 18:20:00|9028.1|9027.2|9029|9028.1|9029.3|9028.4|9027.5|9026.6|422
1596824700000|2020-08-07 18:25:00|9028.9|9028|9028.8|9027.9|9029.7|9028.8|9028.1|9027.2|352
1596825000000|2020-08-07 18:30:00|9028.7|9027.8|9027.9|9027|9029.6|9028.5|9027.1|9026|403
1596825300000|2020-08-07 18:35:00|9028.1|9027.2|9027.4|9026.5|9028.1|9027.2|9026.7|9025.8|407
1596825600000|2020-08-07 18:40:00|9027.3|9026.4|9025.6|9024.7|9027.9|9027|9025.4|9024.5|445
1596825900000|2020-08-07 18:45:00|9025.7|9024.8|9026.8|9025.3|9027.3|9026.2|9025.6|9024.4|418
1596826200000|2020-08-07 18:50:00|9026.9|9025.4|9027|9026.1|9027.9|9026.7|9026.3|9025.2|345
1596826500000|2020-08-07 18:55:00|9026.9|9026|9027|9026.1|9027.8|9026.9|9026.2|9025.3|400
1596826800000|2020-08-07 19:00:00|9027.1|9026.2|9028.8|9027.9|9028.9|9028|9026.5|9025.5|565
1596827100000|2020-08-07 19:05:00|9028.7|9027.8|9027.4|9026.5|9030|9028.7|9026.7|9025.7|367
1596827400000|2020-08-07 19:10:00|9027.3|9026.4|9027.9|9026.4|9028.5|9027.3|9026.6|9025.4|506
1596827700000|2020-08-07 19:15:00|9027.7|9026.2|9025.9|9024.4|9028.3|9027|9025.7|9024.4|480
1596828000000|2020-08-07 19:20:00|9026|9024.5|9026.5|9025.6|9027.7|9026.5|9025.7|9024.4|330
1596828300000|2020-08-07 19:25:00|9026.4|9025.5|9025.6|9024.7|9027.3|9026.1|9025.3|9024.2|412
1596828600000|2020-08-07 19:30:00|9025.5|9024.6|9025|9023.5|9026.2|9024.9|9024.4|9023.2|419
1596828900000|2020-08-07 19:35:00|9024.9|9023.4|9024.3|9023.4|9025.8|9024.6|9024.2|9022.9|412
1596829200000|2020-08-07 19:40:00|9024.4|9023.5|9024.7|9023.8|9025.6|9024.7|9024.1|9023.2|376
1596829500000|2020-08-07 19:45:00|9024.8|9023.9|9025.3|9024.4|9025.9|9025|9024.5|9023.6|276
1596829800000|2020-08-07 19:50:00|9025.4|9024.5|9025.7|9024.8|9026.7|9025.8|9025|9023.8|375
1596830100000|2020-08-07 19:55:00|9025.8|9024.9|9027|9025.5|9028.2|9026.9|9025.7|9024.6|516
1596830400000|2020-08-07 20:00:00|9027.1|9025.6|9026.2|9024.7|9027.3|9025.8|9025.2|9023.7|516
1596830700000|2020-08-07 20:05:00|9026.1|9024.6|9025.6|9024.1|9026.5|9025|9024.7|9023.2|357
1596831000000|2020-08-07 20:10:00|9025.5|9024|9026.2|9024.7|9027.7|9026.2|9025.3|9023.8|405
1596831300000|2020-08-07 20:15:00|9026.3|9024.8|9025.5|9024|9026.7|9025.2|9025.5|9024|231
1596831600000|2020-08-07 20:20:00|9025.6|9024.1|9025.6|9024.1|9026.3|9024.8|9025|9023.5|219
1596831900000|2020-08-07 20:25:00|9025.7|9024.2|9024.9|9023.4|9025.8|9024.3|9024|9022.5|225
1596832200000|2020-08-07 20:30:00|9025|9023.5|9027.4|9025.9|9027.6|9026.1|9024.7|9023.2|296
1596832500000|2020-08-07 20:35:00|9027.3|9025.8|9028.6|9027.1|9028.8|9027.3|9027|9025.5|285
1596832800000|2020-08-07 20:40:00|9028.4|9026.9|9027.9|9026.4|9029.3|9027.8|9027.8|9026.3|382
1596833100000|2020-08-07 20:45:00|9027.8|9026.3|9029.1|9027.6|9032.3|9029.3|9027.2|9020.9|353
1596833400000|2020-08-07 20:50:00|9029.2|9027.7|9029.2|9027.7|9031.4|9028.4|9026.9|9024.9|449
1596833700000|2020-08-07 20:55:00|9029.3|9027.8|9030.7|9029.2|9033.9|9030.9|9028.5|9024.8|339
1597003200000|2020-08-09 20:00:00|9042.8|9020.8|9031.2|9009.2|9042.8|9020.8|9031.2|9009.2|7
1597003500000|2020-08-09 20:05:00|9031.9|9009.9|9031.9|9009.9|9031.9|9009.9|9031.9|9009.9|1
1597004100000|2020-08-09 20:15:00|9035.1|9013.1|9031.7|9009.7|9036.6|9015.5|9031.2|9009.2|13
1597004400000|2020-08-09 20:20:00|9036.5|9014.5|9036.3|9015.2|9036.5|9015.2|9035.1|9013.1|4
1597005300000|2020-08-09 20:35:00|9040.1|9018.1|9041.4|9020.3|9041.6|9020.5|9034.1|9012.1|14
1597005600000|2020-08-09 20:40:00|9041.5|9020.4|9036.3|9014.3|9041.5|9020.4|9036.3|9014.3|7
1597005900000|2020-08-09 20:45:00|9039.7|9017.7|9039.7|9017.7|9039.7|9017.7|9039.7|9017.7|1
1597006200000|2020-08-09 20:50:00|9036.3|9014.3|9040.4|9018.4|9041|9019.7|9036.3|9014.3|14
1597006500000|2020-08-09 20:55:00|9040|9018|9038.7|9016.7|9042.2|9020.2|9036.8|9014.8|56
1597006800000|2020-08-09 21:00:00|9039.6|9017.6|9033.8|9018.3|9041.2|9020|9032.4|9012.5|61
1597007100000|2020-08-09 21:05:00|9034.7|9017.6|9033|9018.5|9037.6|9019.9|9032.7|9015.5|30
1597007400000|2020-08-09 21:10:00|9033.2|9018.3|9033.7|9014.4|9042.2|9021.1|9031.9|9010.6|84
1597007700000|2020-08-09 21:15:00|9034.3|9016.3|9034.9|9020.3|9039.5|9020.3|9033.1|9011.1|68
1597008000000|2020-08-09 21:20:00|9034.5|9020|9028.4|9021.9|9036.1|9024.4|9028.4|9015.6|68
1597008300000|2020-08-09 21:25:00|9029.9|9020.2|9030.8|9020.3|9039.8|9022.6|9028.4|9015.9|105
1597008600000|2020-08-09 21:30:00|9028.6|9022.1|9031.4|9018.7|9032.7|9022.2|9028.6|9017.8|99
1597008900000|2020-08-09 21:35:00|9031.5|9018.4|9030.8|9022|9034.3|9022.7|9028.2|9014.9|104
1597009200000|2020-08-09 21:40:00|9030.3|9022.1|9028.6|9021.5|9032.1|9022.9|9028.2|9017.5|182
1597009500000|2020-08-09 21:45:00|9028.7|9019.6|9028.7|9018.1|9031.8|9022.3|9027.2|9016.4|162
1597009800000|2020-08-09 21:50:00|9029.8|9016.6|9027.7|9020.5|9030.5|9021.2|9026|9016.6|235
1597010100000|2020-08-09 21:55:00|9027.5|9020.4|9035.2|9020.2|9039.6|9022.6|9025.5|9013.1|333
1597010400000|2020-08-09 22:00:00|9035|9020.1|9030.8|9024.6|9037.6|9025.6|9029.5|9017.3|766
1597010700000|2020-08-09 22:05:00|9031.2|9024.8|9028.9|9024.2|9032.7|9025.6|9027.1|9021|542
1597011000000|2020-08-09 22:10:00|9030|9024.1|9030.7|9025.2|9033.2|9026.2|9028.2|9021.5|589
1597011300000|2020-08-09 22:15:00|9030.6|9025.8|9028.5|9024.8|9037.8|9028|9027.8|9020.7|545
1597011600000|2020-08-09 22:20:00|9028.4|9025|9028.7|9025.1|9030.7|9025.9|9026.3|9022.2|773
1597011900000|2020-08-09 22:25:00|9029|9024.8|9029.6|9025|9031.1|9027.6|9027.9|9023.2|714
1597012200000|2020-08-09 22:30:00|9029.5|9026.1|9031.4|9024.1|9035.7|9028.1|9028.2|9022.3|845
1597012500000|2020-08-09 22:35:00|9030.9|9024.3|9030.4|9027.3|9033.7|9028.8|9029.2|9022.1|631
1597012800000|2020-08-09 22:40:00|9030.3|9027.4|9030.7|9027.7|9031.6|9028.4|9029.9|9026.3|598
1597013100000|2020-08-09 22:45:00|9030.9|9027.5|9029.7|9027.2|9031.7|9028.7|9028.7|9025.5|493
1597013400000|2020-08-09 22:50:00|9029.8|9027.1|9029|9026.5|9030.4|9028.1|9028.3|9026.3|335
1597013700000|2020-08-09 22:55:00|9028.5|9026.3|9029|9027.5|9030.4|9028.2|9028.4|9026.3|356
1597014000000|2020-08-09 23:00:00|9028.9|9027.4|9028.7|9027.2|9029.7|9027.8|9028.2|9026.7|207
1597014300000|2020-08-09 23:05:00|9028.8|9027.3|9029.2|9027.7|9029.9|9028.4|9028.3|9026.6|250
1597014600000|2020-08-09 23:10:00|9029.1|9027.6|9028.5|9027|9030.5|9028.7|9028.4|9026.8|302
1597014900000|2020-08-09 23:15:00|9028.4|9026.9|9028.6|9027.1|9029.3|9027.8|9028.2|9026.7|265
1597015200000|2020-08-09 23:20:00|9028.7|9027.2|9028.6|9027.1|9029.6|9028.1|9028.2|9026.7|320
1597015500000|2020-08-09 23:25:00|9028.7|9027.2|9029.5|9028|9029.8|9028.3|9028.3|9026.8|230
1597015800000|2020-08-09 23:30:00|9029.4|9027.9|9028.8|9027.3|9029.4|9027.9|9028.3|9026.8|233
1597016100000|2020-08-09 23:35:00|9028.7|9027.2|9028.3|9026.8|9029.4|9027.9|9028.3|9026.8|184
1597016400000|2020-08-09 23:40:00|9028.2|9026.7|9028.4|9026.9|9028.7|9027.2|9027.9|9026.4|210
1597016700000|2020-08-09 23:45:00|9028.3|9026.8|9027.8|9026.3|9028.4|9027.3|9027.4|9025.9|192
1597017000000|2020-08-09 23:50:00|9027.9|9026.4|9027.7|9026.2|9028.3|9026.8|9027.3|9025.8|165
1597017300000|2020-08-09 23:55:00|9027.8|9026.3|9028|9026.5|9028.7|9027.2|9027.7|9026.2|121
1597017600000|2020-08-10 00:00:00|9027.9|9026.4|9028|9026.5|9028.8|9027.3|9027.1|9025.8|213
1597017900000|2020-08-10 00:05:00|9027.7|9026.2|9028.1|9026.6|9028.8|9027.3|9027.3|9025.8|262
1597018200000|2020-08-10 00:10:00|9028.2|9026.7|9026.8|9025.3|9028.6|9027.1|9026.6|9025.3|262
1597018500000|2020-08-10 00:15:00|9026.9|9025.4|9025.5|9024|9027.2|9025.7|9025|9023.9|268
1597018800000|2020-08-10 00:20:00|9025.6|9024.1|9025.1|9024.2|9026.2|9024.8|9024.8|9023.7|307
1597019100000|2020-08-10 00:25:00|9025.2|9024.3|9025.1|9023.6|9025.6|9024.3|9024.1|9023|222
1597019400000|2020-08-10 00:30:00|9025.3|9023.8|9025.9|9025|9026.4|9025.1|9025.1|9023.6|209
1597019700000|2020-08-10 00:35:00|9026|9024.5|9026.5|9025|9026.7|9025.2|9025.5|9024.3|186
1597020000000|2020-08-10 00:40:00|9026.4|9024.9|9027.1|9025.6|9027.7|9026.2|9026.2|9024.7|246
1597020300000|2020-08-10 00:45:00|9027|9025.5|9026.7|9025.2|9027.1|9025.6|9026|9024.5|221
1597020600000|2020-08-10 00:50:00|9026.6|9025.1|9027.3|9025.8|9027.3|9025.8|9025.9|9024.4|120
1597020900000|2020-08-10 00:55:00|9027.4|9025.9|9027.6|9026.1|9027.9|9026.4|9027|9025.5|217
1597021200000|2020-08-10 01:00:00|9027.7|9026.2|9027.3|9025.8|9027.8|9026.3|9026.1|9024.8|358
1597021500000|2020-08-10 01:05:00|9027.2|9025.7|9026.7|9025.2|9027.3|9025.8|9025.9|9024.4|213
1597021800000|2020-08-10 01:10:00|9026.6|9025.1|9026.4|9024.9|9026.9|9025.6|9025.2|9024|294
1597022100000|2020-08-10 01:15:00|9026.5|9025|9025.9|9024.4|9026.7|9025.2|9025.6|9024.1|360
1597022400000|2020-08-10 01:20:00|9026|9024.5|9026.2|9024.7|9026.4|9025.3|9025.4|9024|294
1597022700000|2020-08-10 01:25:00|9026.3|9024.8|9025.3|9023.8|9026.3|9025.1|9025.1|9023.6|189
1597023000000|2020-08-10 01:30:00|9025|9023.5|9026|9024.5|9026.2|9024.8|9024.8|9023.3|273
1597023300000|2020-08-10 01:35:00|9025.9|9024.4|9027.1|9025.6|9027.4|9025.9|9025.7|9024.2|278
1597023600000|2020-08-10 01:40:00|9026.9|9025.4|9025.6|9024.1|9027.1|9025.6|9025|9023.5|271
1597023900000|2020-08-10 01:45:00|9025.7|9024.2|9025.9|9024.4|9026.4|9024.9|9025.4|9023.9|183
1597024200000|2020-08-10 01:50:00|9025.8|9024.3|9025.9|9024.4|9026.1|9024.8|9025.2|9023.7|269
1597024500000|2020-08-10 01:55:00|9025.8|9024.3|9025.3|9023.8|9026|9024.5|9024.6|9023.1|266
1597024800000|2020-08-10 02:00:00|9025.2|9023.7|9023.9|9022.4|9025.4|9024|9023.2|9021.9|328
1597025100000|2020-08-10 02:05:00|9024|9022.5|9023.9|9022.4|9024.2|9022.8|9023.4|9022|262
1597025400000|2020-08-10 02:10:00|9023.8|9022.3|9024.6|9023.1|9024.7|9023.5|9023.6|9022.1|157
1597025700000|2020-08-10 02:15:00|9024.2|9023.3|9024.2|9022.7|9024.8|9023.4|9023.2|9022|279
1597026000000|2020-08-10 02:20:00|9024.1|9022.6|9025.2|9023.7|9025.3|9023.8|9024|9022.5|201
1597026300000|2020-08-10 02:25:00|9025.3|9023.8|9024.1|9022.6|9025.3|9024|9023.5|9022|180
1597026600000|2020-08-10 02:30:00|9024.2|9022.7|9023.8|9022.3|9024.7|9023.2|9023.4|9022.1|187
1597026900000|2020-08-10 02:35:00|9023.7|9022.8|9024.6|9023.1|9025.2|9023.8|9023.6|9022.4|229
1597027200000|2020-08-10 02:40:00|9024.7|9023.2|9025|9023.5|9025.2|9023.9|9024.1|9023|192
1597027500000|2020-08-10 02:45:00|9024.9|9023.4|9024.8|9023.3|9025.9|9024.4|9024.6|9023.3|248
1597027800000|2020-08-10 02:50:00|9024.9|9023.4|9023.7|9022.2|9025|9023.6|9022.9|9021.4|360
1597028100000|2020-08-10 02:55:00|9023.8|9022.3|9022.1|9020.6|9023.9|9022.4|9021.6|9020.3|340
1597028400000|2020-08-10 03:00:00|9022.2|9020.7|9022.5|9021.6|9023.1|9021.8|9021.6|9020.5|268
1597028700000|2020-08-10 03:05:00|9022.6|9021.7|9023.5|9022|9023.6|9022.3|9022.6|9021.4|106
1597029000000|2020-08-10 03:10:00|9023.6|9022.1|9023.1|9021.6|9024.1|9022.6|9022.6|9021.2|195
1597029300000|2020-08-10 03:15:00|9023.3|9021.8|9021.5|9020|9023.8|9022.3|9021|9019.7|192
1597029600000|2020-08-10 03:20:00|9021.4|9019.9|9022|9020.5|9022.3|9021|9021.3|9019.8|127
1597029900000|2020-08-10 03:25:00|9022.1|9020.6|9022|9020.5|9022.4|9021.2|9021.7|9020.4|127
1597030200000|2020-08-10 03:30:00|9021.9|9020.4|9022|9020.5|9022.2|9020.9|9021|9019.5|222
1597030500000|2020-08-10 03:35:00|9022.1|9020.6|9021.9|9020.4|9022.1|9020.9|9021.3|9020|126
1597030800000|2020-08-10 03:40:00|9022|9020.5|9022.5|9021|9022.6|9021.2|9021.5|9020.3|142
1597031100000|2020-08-10 03:45:00|9022.4|9020.9|9022.2|9020.7|9022.8|9021.5|9021.9|9020.4|147
1597031400000|2020-08-10 03:50:00|9022.3|9020.8|9023.1|9021.6|9023.3|9022.2|9021.7|9020.5|139
1597031700000|2020-08-10 03:55:00|9023.2|9021.7|9022.7|9021.8|9023.4|9021.9|9022.4|9021.1|123
1597032000000|2020-08-10 04:00:00|9023|9021.5|9022.3|9020.8|9023.9|9022.8|9022.2|9020.7|168
1597032300000|2020-08-10 04:05:00|9022.4|9020.9|9022.6|9021.1|9022.8|9021.4|9021.8|9020.6|97
1597032600000|2020-08-10 04:10:00|9022.5|9021|9022.6|9021.1|9022.8|9021.5|9021.9|9020.5|204
1597032900000|2020-08-10 04:15:00|9022.5|9021|9022.7|9021.2|9023.2|9021.7|9022.2|9020.8|174
1597033200000|2020-08-10 04:20:00|9022.8|9021.3|9021.7|9020.2|9022.8|9021.6|9021.5|9020.2|136
1597033500000|2020-08-10 04:25:00|9021.2|9020.3|9021.3|9020.4|9021.8|9020.7|9021.1|9019.8|117
1597033800000|2020-08-10 04:30:00|9021.4|9020.5|9022.2|9021.3|9022.7|9021.4|9020.9|9019.8|226
1597034100000|2020-08-10 04:35:00|9022.1|9021.2|9022.4|9020.9|9023.1|9021.8|9021.9|9020.5|168
1597034400000|2020-08-10 04:40:00|9022.5|9021|9021.3|9019.8|9022.6|9021.2|9020.9|9019.6|111
1597034700000|2020-08-10 04:45:00|9021.4|9020.5|9023.8|9022.3|9024|9022.8|9021.4|9020.2|194
1597035000000|2020-08-10 04:50:00|9023.4|9022.5|9023.8|9022.3|9024.3|9022.9|9023.4|9022|95
1597035300000|2020-08-10 04:55:00|9023.7|9022.2|9023.7|9022.8|9023.9|9022.8|9022.9|9021.7|156
1597035600000|2020-08-10 05:00:00|9023.6|9022.7|9024.4|9023.5|9024.8|9023.6|9023.2|9022.1|181
1597035900000|2020-08-10 05:05:00|9024.3|9023.4|9024.1|9023.2|9024.8|9023.6|9023.7|9022.5|173
1597036200000|2020-08-10 05:10:00|9024.5|9023|9024.2|9022.7|9024.8|9023.5|9023.8|9022.5|133
1597036500000|2020-08-10 05:15:00|9024.3|9022.8|9023.4|9022.5|9024.3|9023.1|9023|9021.8|159
1597036800000|2020-08-10 05:20:00|9023.3|9022.4|9023.1|9021.6|9023.9|9022.7|9022.8|9021.6|135
1597037100000|2020-08-10 05:25:00|9023.2|9021.7|9022.4|9021.5|9023.7|9022.5|9022.1|9020.8|162
1597037400000|2020-08-10 05:30:00|9022.7|9021.2|9022.3|9021.4|9023.1|9022|9021.9|9020.8|198
1597037700000|2020-08-10 05:35:00|9022.4|9021.5|9023|9021.5|9023.4|9022.2|9022.2|9021.2|192
1597038000000|2020-08-10 05:40:00|9022.9|9021.4|9022.8|9021.3|9023.5|9022.2|9022.2|9020.9|180
1597038300000|2020-08-10 05:45:00|9022.9|9021.4|9023.3|9022.4|9023.7|9022.6|9022|9020.9|263
1597038600000|2020-08-10 05:50:00|9023.4|9022.5|9022.3|9020.8|9023.4|9022.5|9022|9020.8|336
1597038900000|2020-08-10 05:55:00|9022.2|9020.7|9024.4|9022.9|9024.7|9023.6|9022|9020.7|336
1597039200000|2020-08-10 06:00:00|9024.2|9022.7|9026.6|9025.1|9027.4|9026.3|9024.1|9022.7|450
1597039500000|2020-08-10 06:05:00|9026.5|9025|9026.6|9025.1|9028|9026.7|9025.7|9024.7|350
1597039800000|2020-08-10 06:10:00|9026.4|9024.9|9027.3|9026.4|9028.4|9027.2|9025.9|9024.6|316
1597040100000|2020-08-10 06:15:00|9027.7|9026.2|9028.7|9027.2|9030.3|9029|9026.7|9025.4|330
1597040400000|2020-08-10 06:20:00|9028.8|9027.3|9029.1|9027.6|9029.1|9027.6|9026.9|9025.7|292
1597040700000|2020-08-10 06:25:00|9029|9027.5|9027.2|9026.3|9029.2|9027.9|9027|9026.1|431
1597041000000|2020-08-10 06:30:00|9027.1|9026.2|9025.2|9024.3|9027.9|9026.6|9025.1|9023.9|602
1597041300000|2020-08-10 06:35:00|9025.3|9024.4|9023.1|9022.2|9025.3|9024.4|9021.3|9020.4|446
1597041600000|2020-08-10 06:40:00|9023.2|9022.3|9023.1|9022.2|9023.3|9022.4|9022.3|9021.4|314
1597041900000|2020-08-10 06:45:00|9023|9022.1|9020.1|9019.2|9024.1|9023|9020.1|9019.2|600
1597042200000|2020-08-10 06:50:00|9020|9019.1|9017.9|9017|9020.7|9019.8|9017.7|9016.8|466
1597042500000|2020-08-10 06:55:00|9018.4|9016.9|9016.1|9014.6|9018.6|9017.7|9015.8|9014.6|558
1597042800000|2020-08-10 07:00:00|9016.2|9014.7|9013.5|9012.6|9016.3|9015.1|9013.3|9012.4|685
1597043100000|2020-08-10 07:05:00|9013.3|9012.4|9012.3|9011.4|9014.8|9013.8|9011.3|9010.2|718
1597043400000|2020-08-10 07:10:00|9012.1|9011.2|9012.2|9011.3|9013.6|9012.7|9011.7|9010.8|497
1597043700000|2020-08-10 07:15:00|9012.3|9011.4|9008.8|9007.9|9013|9012.1|9008.5|9007.3|545
1597044000000|2020-08-10 07:20:00|9008.9|9008|9007.8|9006.9|9009.6|9008.7|9005.2|9004.1|692
1597044300000|2020-08-10 07:25:00|9007.9|9007|9010.2|9009.3|9011.2|9010.3|9007.7|9006.8|551
1597044600000|2020-08-10 07:30:00|9010.1|9009.2|9012.1|9011.2|9013.8|9012.8|9009.6|9008.7|536
1597044900000|2020-08-10 07:35:00|9012.2|9011.3|9010.9|9010|9012.3|9011.4|9008.8|9007.8|483
1597045200000|2020-08-10 07:40:00|9010.8|9009.9|9010.9|9010|9011.5|9010.6|9009.2|9008.3|450
1597045500000|2020-08-10 07:45:00|9011.1|9010.2|9008.3|9007.4|9011.7|9010.8|9007.7|9006.8|516
1597045800000|2020-08-10 07:50:00|9008.4|9007.5|9011.2|9010.3|9012.3|9011.4|9008.3|9007.4|407
1597046100000|2020-08-10 07:55:00|9011.4|9010.5|9013.2|9012.3|9014|9013.1|9010.2|9009.2|586
1597046400000|2020-08-10 08:00:00|9013.3|9012.4|9012.7|9011.8|9014.3|9013.4|9011.5|9010.6|517
1597046700000|2020-08-10 08:05:00|9012.6|9011.7|9015.6|9014.7|9016.4|9015.5|9011.9|9011|609
1597047000000|2020-08-10 08:10:00|9015.7|9014.8|9015.7|9014.8|9017.5|9016.6|9013.7|9012.8|563
1597047300000|2020-08-10 08:15:00|9015.5|9014.6|9015.6|9014.7|9016.8|9015.8|9015.2|9014.2|430
1597047600000|2020-08-10 08:20:00|9015.7|9014.8|9014.6|9013.7|9018.1|9016.7|9014.6|9013.7|422
1597047900000|2020-08-10 08:25:00|9014.7|9013.8|9013|9011.5|9015.1|9014.2|9012.5|9011.3|461
1597048200000|2020-08-10 08:30:00|9013.3|9011.8|9010.9|9010|9014.3|9013.4|9010.8|9009.9|559
1597048500000|2020-08-10 08:35:00|9010.8|9009.9|9007.9|9007|9011.5|9010.6|9006.1|9005.2|730
1597048800000|2020-08-10 08:40:00|9007.8|9006.9|9006.1|9005.2|9007.9|9007|9004.9|9004|522
1597049100000|2020-08-10 08:45:00|9006.2|9005.3|9006.3|9005.4|9009.4|9008.5|9004.6|9003.7|516
1597049400000|2020-08-10 08:50:00|9006.2|9005.3|9004|9003.1|9007.2|9006.3|9004|9002.9|475
1597049700000|2020-08-10 08:55:00|9004.1|9003.2|9002.4|9001.5|9005.4|9004.5|9001.5|9000.6|588
1597050000000|2020-08-10 09:00:00|9002.3|9001.4|9003.6|9002.7|9005.5|9004.6|9002.3|9001.4|565
1597050300000|2020-08-10 09:05:00|9003.5|9002.6|9002.4|9001.5|9005.5|9004.6|9001.9|9001|492
1597050600000|2020-08-10 09:10:00|9002.3|9001.4|9001.8|9000.9|9003|9002.1|9001.3|9000.4|383
1597050900000|2020-08-10 09:15:00|9001.7|9000.8|9002.1|9001.2|9002.7|9001.8|8997.3|8996.3|530
1597051200000|2020-08-10 09:20:00|9002|9001.1|9004.6|9003.7|9004.8|9003.9|9001.8|9000.9|441
1597051500000|2020-08-10 09:25:00|9004.5|9003.6|9003.2|9002.3|9004.9|9004|9002.8|9001.7|433
1597051800000|2020-08-10 09:30:00|9003.1|9002.2|9001.7|9000.8|9003.4|9002.5|9000.8|8999.9|470
1597052100000|2020-08-10 09:35:00|9001.6|9000.7|9003.3|9002.4|9004.1|9003.2|9001.2|9000.3|415
1597052400000|2020-08-10 09:40:00|9003.4|9002.5|9003.7|9002.8|9005|9004.1|9002.2|9001.3|528
1597052700000|2020-08-10 09:45:00|9003.6|9002.7|9005.1|9004.2|9005.7|9004.8|9002.6|9001.7|499
1597053000000|2020-08-10 09:50:00|9005.2|9004.3|9004.8|9003.9|9006|9005.1|9004.3|9003.1|423
1597053300000|2020-08-10 09:55:00|9004.7|9003.8|9006.3|9005.4|9007.8|9006.9|9002.6|9001.7|422
1597053600000|2020-08-10 10:00:00|9006.4|9005.5|9005.4|9004.5|9008.7|9007.8|9004.8|9003.9|515
1597053900000|2020-08-10 10:05:00|9005.5|9004.6|9009.5|9008|9009.5|9008.6|9005.2|9004.3|373
1597054200000|2020-08-10 10:10:00|9009.4|9008.5|9012.1|9011.2|9012.5|9011.2|9007.3|9006.4|372
1597054500000|2020-08-10 10:15:00|9012|9011.1|9012.7|9011.8|9013.7|9012.8|9011.2|9010.3|465
1597054800000|2020-08-10 10:20:00|9012.6|9011.7|9012.4|9011.5|9015.6|9014.7|9011.8|9010.9|470
1597055100000|2020-08-10 10:25:00|9012.3|9011.4|9014.7|9013.8|9014.9|9014|9011.3|9010.4|464
1597055400000|2020-08-10 10:30:00|9014.6|9013.7|9019.3|9018.4|9020.1|9019.2|9014.1|9013.2|604
1597055700000|2020-08-10 10:35:00|9019.4|9018.5|9018.5|9017.6|9020.3|9019.4|9016.9|9015.9|571
1597056000000|2020-08-10 10:40:00|9018.3|9017.4|9020|9019.1|9022.5|9021.6|9016.6|9015.7|594
1597056300000|2020-08-10 10:45:00|9020.3|9019.4|9021.2|9020.3|9022.3|9021.2|9018.8|9017.9|477
1597056600000|2020-08-10 10:50:00|9021.3|9020.4|9019.8|9018.9|9022.1|9021.2|9019|9018.1|574
1597056900000|2020-08-10 10:55:00|9019.6|9018.7|9019.2|9018.3|9020.6|9019.7|9017.6|9016.7|583
1597057200000|2020-08-10 11:00:00|9019.5|9018.6|9022.6|9021.7|9023.7|9022.8|9019.1|9018.2|557
1597057500000|2020-08-10 11:05:00|9022.7|9021.8|9020.2|9019.3|9024.2|9023.3|9020.1|9019.2|490
1597057800000|2020-08-10 11:10:00|9020.3|9019.4|9020.4|9019.5|9022|9020.8|9019.2|9018.3|404
1597058100000|2020-08-10 11:15:00|9020.3|9019.4|9019.5|9018.6|9020.3|9019.4|9018|9017.1|418
1597058400000|2020-08-10 11:20:00|9019.6|9018.7|9016|9015.1|9019.8|9018.7|9015.4|9014.5|356
1597058700000|2020-08-10 11:25:00|9015.9|9015|9014.5|9013.6|9017.6|9016.7|9014.5|9013.6|489
1597059000000|2020-08-10 11:30:00|9014.6|9013.7|9015.2|9014.3|9015.4|9014.5|9013.5|9012.6|358
1597059300000|2020-08-10 11:35:00|9015.3|9014.4|9013.9|9013|9015.6|9014.7|9013.3|9012.4|490
1597059600000|2020-08-10 11:40:00|9013.8|9012.9|9016.2|9015.3|9016.2|9015.3|9013.7|9012.8|411
1597059900000|2020-08-10 11:45:00|9016|9015.1|9016|9015.1|9016.5|9015.6|9014.6|9013.7|412
1597060200000|2020-08-10 11:50:00|9015.9|9015|9013.7|9012.8|9015.9|9015|9011|9010.1|464
1597060500000|2020-08-10 11:55:00|9013.8|9012.9|9015.1|9014.2|9015.5|9014.6|9012.8|9011.9|510
1597060800000|2020-08-10 12:00:00|9015.2|9014.3|9017.3|9016.4|9017.7|9016.8|9015.2|9014.3|442
1597061100000|2020-08-10 12:05:00|9017.2|9016.3|9015.7|9014.8|9017.6|9016.6|9013.2|9012.3|515
1597061400000|2020-08-10 12:10:00|9015.6|9014.7|9016|9015.1|9017.5|9016.6|9014.9|9014|423
1597061700000|2020-08-10 12:15:00|9016.3|9015.4|9016.6|9015.7|9017.1|9016.2|9014.2|9013.3|510
1597062000000|2020-08-10 12:20:00|9016.5|9015.6|9013.6|9012.7|9016.5|9015.6|9012.2|9011.3|514
1597062300000|2020-08-10 12:25:00|9013.7|9012.8|9014.9|9014|9016.5|9015.6|9013.7|9012.8|451
1597062600000|2020-08-10 12:30:00|9014.8|9013.9|9014.9|9014|9015.4|9014.5|9013.2|9012.3|413
1597062900000|2020-08-10 12:35:00|9015|9014.1|9013.6|9012.7|9016.1|9015.2|9013|9012.1|414
1597063200000|2020-08-10 12:40:00|9013.5|9012.6|9014.8|9013.9|9015.2|9014.3|9013.4|9012.5|418
1597063500000|2020-08-10 12:45:00|9014.9|9014|9014.9|9014|9016.3|9015.4|9013.6|9012.7|471
1597063800000|2020-08-10 12:50:00|9014.8|9013.9|9012.5|9011.6|9014.9|9014|9010.6|9009.7|383
1597064100000|2020-08-10 12:55:00|9012.4|9011.5|9006|9005.1|9013.3|9012.4|9005.7|9004.8|695
1597064400000|2020-08-10 13:00:00|9005.9|9005|9003|9002.1|9006.3|9005.4|9001.2|9000.3|775
1597064700000|2020-08-10 13:05:00|9003.1|9002.2|9004.9|9004|9007|9006.1|9002.9|9002|596
1597065000000|2020-08-10 13:10:00|9005|9004.1|9003.4|9002.5|9005.6|9004.7|9002.8|9001.9|486
1597065300000|2020-08-10 13:15:00|9003.6|9002.7|9002.3|9001.4|9005|9004.1|9002.2|9001.3|464
1597065600000|2020-08-10 13:20:00|9002.2|9001.3|9002.3|9001.4|9002.6|9001.7|8999.9|8999|424
1597065900000|2020-08-10 13:25:00|9002.2|9001.3|9002.3|9001.4|9003.5|9002.6|9001.4|9000.5|482
1597066200000|2020-08-10 13:30:00|9002.2|9001.3|8997.2|8996.3|9002.4|9001.5|8995.5|8994.3|758
1597066500000|2020-08-10 13:35:00|8997.3|8996.4|8996.2|8995.3|8999.5|8998.6|8995|8994|743
1597066800000|2020-08-10 13:40:00|8996.1|8995.2|8996.1|8995.2|8997.3|8996.4|8994.7|8993.5|645
1597067100000|2020-08-10 13:45:00|8996.2|8995.3|8997.4|8996.5|8997.4|8996.5|8993.7|8992.8|704
1597067400000|2020-08-10 13:50:00|8997.5|8996.6|9000|8999.1|9002.7|9001.8|8997.5|8996.6|780
1597067700000|2020-08-10 13:55:00|9000.1|8999.2|9002.3|9000.8|9003.9|9003|8999|8998.1|709
1597068000000|2020-08-10 14:00:00|9001.9|9001|8997.2|8996.3|9002.2|9001.3|8996.7|8995.8|725
1597068300000|2020-08-10 14:05:00|8997.3|8996.4|8997.6|8996.7|8998.3|8997.4|8995.2|8994.3|619
1597068600000|2020-08-10 14:10:00|8997.7|8996.8|8991.1|8990.2|8997.7|8996.8|8990.7|8989.8|679
1597068900000|2020-08-10 14:15:00|8991|8990.1|8992.2|8991.3|8993.1|8992.2|8990.7|8989.8|629
1597069200000|2020-08-10 14:20:00|8992|8991.1|8989.1|8988.2|8992.2|8991.3|8988.7|8987.8|687
1597069500000|2020-08-10 14:25:00|8989|8988.1|8989.5|8988.6|8992.2|8991.3|8988.8|8987.9|562
1597069800000|2020-08-10 14:30:00|8989.6|8988.7|8988.5|8987.6|8990.8|8989.9|8985.1|8984.2|709
1597070100000|2020-08-10 14:35:00|8988.7|8987.8|8994.5|8993.6|8995.2|8994.3|8988.7|8987.8|704
1597070400000|2020-08-10 14:40:00|8994.6|8993.7|8990.1|8989.2|8994.6|8993.7|8989.7|8988.8|558
1597070700000|2020-08-10 14:45:00|8990|8989.1|8994.5|8993.6|8995.8|8994.9|8989.7|8988.8|647
1597071000000|2020-08-10 14:50:00|8994.4|8993.5|8991|8990.1|8995.6|8994.7|8990.5|8989.6|759
1597071300000|2020-08-10 14:55:00|8990.9|8990|8989.5|8988.6|8992.1|8991.2|8988.8|8987.9|863
1597071600000|2020-08-10 15:00:00|8989.3|8988.4|8992.2|8991.3|8992.8|8991.9|8988.4|8987.5|837
1597071900000|2020-08-10 15:05:00|8992|8991.1|8990.7|8989.8|8992.5|8991.6|8989.4|8988.5|628
1597072200000|2020-08-10 15:10:00|8990.6|8989.7|8992.2|8991.3|8993.3|8992.4|8989.8|8988.9|511
1597072500000|2020-08-10 15:15:00|8992.3|8991.4|8991.4|8990.5|8992.9|8992|8990|8989.1|577
1597072800000|2020-08-10 15:20:00|8991.5|8990.6|8991.4|8990.5|8992.3|8991.1|8989.3|8988.4|634
1597073100000|2020-08-10 15:25:00|8991.3|8990.4|8991.9|8991|8993.5|8992.6|8991.1|8990.2|464
1597073400000|2020-08-10 15:30:00|8991.8|8990.9|8989.8|8988.9|8992.2|8991.3|8988.9|8988|673
1597073700000|2020-08-10 15:35:00|8989.7|8988.8|8986.1|8985.2|8990|8989.1|8985.5|8984.6|552
1597074000000|2020-08-10 15:40:00|8986.2|8985.3|8985.3|8984.4|8987.3|8986.4|8984.1|8983.2|534
1597074300000|2020-08-10 15:45:00|8985.2|8984.3|8983.5|8982.6|8985.3|8984.4|8981.7|8980.8|522
1597074600000|2020-08-10 15:50:00|8983.6|8982.7|8988.4|8987.5|8989.1|8988|8983.6|8982.7|522
1597074900000|2020-08-10 15:55:00|8988.3|8987.4|8987.5|8986.6|8989.3|8988.4|8987.4|8986.5|457
1597075200000|2020-08-10 16:00:00|8987.4|8986.5|8984.7|8983.8|8987.7|8986.8|8984|8983.1|374
1597075500000|2020-08-10 16:05:00|8984.6|8983.7|8985.1|8984.2|8986.1|8985.2|8984.6|8983.7|378
1597075800000|2020-08-10 16:10:00|8985|8984.1|8984.1|8983.2|8985.2|8984.3|8983.4|8982.5|423
1597076100000|2020-08-10 16:15:00|8984.3|8983.4|8982.9|8982|8984.3|8983.4|8982|8981.1|425
1597076400000|2020-08-10 16:20:00|8982.8|8981.9|8984.2|8983.3|8984.8|8983.9|8982.8|8981.9|443
1597076700000|2020-08-10 16:25:00|8984.1|8983.2|8982.8|8981.9|8984.7|8983.8|8982.7|8981.8|467
1597077000000|2020-08-10 16:30:00|8982.7|8981.8|8982.9|8982|8983.4|8982.5|8982.5|8981.6|336
1597077300000|2020-08-10 16:35:00|8982.7|8981.8|8982.5|8981.6|8983.3|8982.4|8981.9|8981|379
1597077600000|2020-08-10 16:40:00|8982.6|8981.7|8980.4|8979.5|8983.8|8982.9|8978.3|8977.4|491
1597077900000|2020-08-10 16:45:00|8980.3|8979.4|8981.1|8980.2|8981.3|8980.4|8979.5|8978.6|448
1597078200000|2020-08-10 16:50:00|8981.2|8980.3|8981.6|8980.7|8982.3|8981.4|8979.6|8978.7|373
1597078500000|2020-08-10 16:55:00|8981.5|8980.6|8982.6|8981.7|8983.2|8982.3|8980.9|8980|454
1597078800000|2020-08-10 17:00:00|8982.5|8981.6|8982.8|8981.9|8983.5|8982.6|8981.8|8980.9|498
1597079100000|2020-08-10 17:05:00|8982.7|8981.8|8982.6|8981.7|8982.9|8982|8980.3|8979.4|324
1597079400000|2020-08-10 17:10:00|8982.5|8981.6|8982.5|8981.6|8982.8|8981.9|8982.4|8981.5|281
1597079700000|2020-08-10 17:15:00|8982.6|8981.7|8982.9|8982|8983.1|8982.2|8981.3|8980.4|307
1597080000000|2020-08-10 17:20:00|8983.1|8982.2|8983.5|8982.6|8983.9|8983|8982.7|8981.8|322
1597080300000|2020-08-10 17:25:00|8983.6|8982.7|8985.3|8984.4|8985.8|8984.9|8983.4|8982.5|231
1597080600000|2020-08-10 17:30:00|8985.2|8984.3|8984.8|8983.9|8986.2|8985.3|8984.3|8983.4|352
1597080900000|2020-08-10 17:35:00|8985.3|8984.4|8985.5|8984.6|8985.9|8985|8984.3|8983.4|342
1597081200000|2020-08-10 17:40:00|8985.6|8984.7|8988.5|8987.6|8988.8|8987.9|8985.6|8984.7|369
1597081500000|2020-08-10 17:45:00|8988.6|8987.7|8989.4|8988.5|8989.9|8989|8987|8986.1|266
1597081800000|2020-08-10 17:50:00|8989.5|8988.6|8990.3|8989.4|8990.9|8990|8988.6|8987.7|355
1597082100000|2020-08-10 17:55:00|8990.4|8989.5|8993.3|8992.4|8994.8|8993.9|8990.3|8989.4|575
1597082400000|2020-08-10 18:00:00|8993.4|8992.5|8991.2|8990.3|8996.9|8996|8991.2|8990.3|610
1597082700000|2020-08-10 18:05:00|8991.3|8990.4|8990.3|8989.4|8992|8991.1|8990|8989.1|357
1597083000000|2020-08-10 18:10:00|8990.4|8989.5|8990.4|8989.5|8992.4|8991.5|8990.1|8989.2|314
1597083300000|2020-08-10 18:15:00|8990.3|8989.4|8991.3|8990.4|8991.4|8990.5|8989.6|8988.7|264
1597083600000|2020-08-10 18:20:00|8991.7|8990.8|8990|8989.1|8991.8|8990.9|8989.4|8988.5|426
1597083900000|2020-08-10 18:25:00|8989.9|8989|8991.9|8991|8992.6|8991.3|8988.6|8987.7|557
1597084200000|2020-08-10 18:30:00|8991.8|8990.9|8990.3|8989.4|8992.2|8991.1|8988.7|8987.8|363
1597084500000|2020-08-10 18:35:00|8990.4|8989.5|8990.2|8989.3|8990.8|8989.8|8989.4|8988.4|294
1597084800000|2020-08-10 18:40:00|8990.1|8989.2|8989.8|8988.9|8990.9|8990|8989|8988.1|292
1597085100000|2020-08-10 18:45:00|8990|8989.1|8988.2|8987.3|8990.1|8989.2|8988|8987.1|438
1597085400000|2020-08-10 18:50:00|8988.3|8987.4|8987.9|8987|8989.2|8988.3|8987.6|8986.7|323
1597085700000|2020-08-10 18:55:00|8987.8|8986.9|8987.2|8986.3|8988.3|8987.4|8986.6|8985.7|399
1597086000000|2020-08-10 19:00:00|8987.3|8986.4|8983.4|8982.5|8987.5|8986.6|8983.1|8982.2|674
1597086300000|2020-08-10 19:05:00|8983.2|8982.3|8982.7|8981.8|8984.4|8983.5|8982.4|8981.5|496
1597086600000|2020-08-10 19:10:00|8982.8|8981.9|8982.7|8981.8|8984.3|8983.4|8982.3|8981.3|476
1597086900000|2020-08-10 19:15:00|8982.6|8981.7|8982.9|8982|8983.1|8982.2|8980.7|8979.8|524
1597087200000|2020-08-10 19:20:00|8982.8|8981.9|8985.6|8984.7|8985.8|8984.9|8982.2|8981.3|390
1597087500000|2020-08-10 19:25:00|8985.7|8984.8|8983.9|8983|8986|8985.1|8983.7|8982.8|383
1597087800000|2020-08-10 19:30:00|8983.8|8982.9|8983.1|8982.2|8983.9|8983|8981.6|8980.7|410
1597088100000|2020-08-10 19:35:00|8983|8982.1|8983.5|8982.6|8983.9|8983|8982.9|8982|279
1597088400000|2020-08-10 19:40:00|8983.6|8982.7|8982.2|8981.3|8983.6|8982.7|8981.6|8980.7|325
1597088700000|2020-08-10 19:45:00|8982.3|8981.4|8981.4|8980.5|8983.8|8982.9|8981.3|8980.3|298
1597089000000|2020-08-10 19:50:00|8981.6|8980.1|8982.1|8981.2|8982.9|8981.6|8981|8979.8|266
1597089300000|2020-08-10 19:55:00|8982|8981.1|8982.1|8981.2|8982.4|8981.5|8980.9|8980|421
1597089600000|2020-08-10 20:00:00|8981.8|8980.9|8982.2|8981.3|8983.6|8982.7|8981.5|8980.6|295
1597089900000|2020-08-10 20:05:00|8982.1|8981.2|8982.9|8982|8984.3|8983.4|8982|8981.1|211
1597090200000|2020-08-10 20:10:00|8983|8982.1|8982.1|8981.2|8983.3|8982.4|8981.8|8980.7|172
1597090500000|2020-08-10 20:15:00|8982|8981.1|8982.9|8982|8983.1|8982.2|8981.6|8980.7|148
1597090800000|2020-08-10 20:20:00|8982.8|8981.9|8982.1|8980.6|8983|8982.1|8981.1|8980.2|158
1597091100000|2020-08-10 20:25:00|8982|8980.5|8982.3|8981.4|8982.9|8981.9|8981.5|8980.3|157
1597091400000|2020-08-10 20:30:00|8982.2|8981.3|8981|8980.1|8982.4|8981.5|8980.2|8979.3|133
1597091700000|2020-08-10 20:35:00|8981.1|8980.2|8980.3|8979.4|8981.1|8980.2|8979.8|8978.9|151
1597092000000|2020-08-10 20:40:00|8980.4|8979.5|8980.4|8979.5|8980.7|8979.8|8979.6|8978.7|122
1597092300000|2020-08-10 20:45:00|8980.3|8979.4|8979.9|8978.4|8981|8980|8979.4|8978.3|167
1597092600000|2020-08-10 20:50:00|8979.8|8978.3|8978.9|8977.4|8979.9|8978.9|8977.3|8976.1|236
1597092900000|2020-08-10 20:55:00|8979|8977.5|8980.7|8977|8981.2|8978.2|8977.8|8975.9|311
1597093200000|2020-08-10 21:00:00|8985.1|8976.2|8987.6|8977|8988.4|8980.4|8985.1|8974.4|95
1597093500000|2020-08-10 21:05:00|8988.2|8976.2|8981.3|8975.2|8992|8977.6|8980.5|8972.9|327
1597093800000|2020-08-10 21:10:00|8980.9|8975.5|8988.3|8978.4|8989.6|8979.1|8976.9|8970.9|420
1597094100000|2020-08-10 21:15:00|8988.2|8977.8|8986.5|8977.1|8991.9|8978.7|8980|8972.1|324
1597094400000|2020-08-10 21:20:00|8986.7|8977.2|8985.2|8977.5|8991.4|8979|8983.2|8975.7|300
1597094700000|2020-08-10 21:25:00|8987.7|8977.8|8987.8|8978.1|8990.2|8980|8983.7|8977.2|98
1597095000000|2020-08-10 21:30:00|8987.4|8978.4|8984.9|8976.6|8990|8979.5|8980|8972|648
1597095300000|2020-08-10 21:35:00|8985|8976.4|8983.4|8976.3|8987.4|8980.2|8982.4|8974.5|559
1597095600000|2020-08-10 21:40:00|8983.5|8976.5|8984.1|8977.4|8985|8978|8982.9|8975.5|578
1597095900000|2020-08-10 21:45:00|8983.7|8976.6|8983.4|8978|8985.7|8979.4|8982.5|8974.9|515
1597096200000|2020-08-10 21:50:00|8983.5|8977.9|8984|8976.6|8984.2|8980.9|8982|8976|472
1597096500000|2020-08-10 21:55:00|8983.9|8976.7|8982.9|8978|8984.2|8979|8981.7|8975|404
1597096800000|2020-08-10 22:00:00|8983.3|8977.6|8979.8|8978.3|8983.5|8978.3|8979.3|8974.8|635
1597097100000|2020-08-10 22:05:00|8980.1|8977.9|8979.1|8977.6|8981.1|8978.7|8978.8|8976.9|248
1597097400000|2020-08-10 22:10:00|8979.2|8977.7|8978.2|8976.7|8979.7|8977.7|8978|8975.4|282
1597097700000|2020-08-10 22:15:00|8978.5|8976.3|8979.3|8976.9|8979.4|8977.4|8978.2|8976.1|259
1597098000000|2020-08-10 22:20:00|8979.2|8977|8978.9|8977.4|8979.7|8977.6|8978.6|8976.6|271
1597098300000|2020-08-10 22:25:00|8979|8977.5|8980|8978.5|8980.7|8978.7|8978.7|8976.8|248
1597098600000|2020-08-10 22:30:00|8980.2|8978.7|8981.2|8978.9|8981.2|8979.3|8980|8977.9|185
1597098900000|2020-08-10 22:35:00|8981.1|8979.3|8981.3|8978.8|8981.5|8979.6|8980.3|8978.5|176
1597099200000|2020-08-10 22:40:00|8981.1|8978.7|8980.9|8979.4|8981.7|8979.8|8980.7|8978.6|164
1597099500000|2020-08-10 22:45:00|8981.3|8979|8981.6|8980.1|8982.2|8980.3|8980.9|8979|157
1597099800000|2020-08-10 22:50:00|8981.5|8980|8980.9|8979.4|8982.3|8980|8980.4|8978.3|155
1597100100000|2020-08-10 22:55:00|8981.4|8979.2|8981.8|8980.3|8982.4|8980.4|8980.9|8979.1|123
1597100400000|2020-08-10 23:00:00|8982.6|8979.7|8980.9|8979.4|8982.6|8980.7|8980.3|8978.5|172
1597100700000|2020-08-10 23:05:00|8980.8|8979.3|8980.8|8979.3|8982|8980.3|8980.6|8978.9|152
1597101000000|2020-08-10 23:10:00|8980.7|8979.2|8981.4|8979.9|8981.6|8980.1|8980.7|8978.9|121
1597101300000|2020-08-10 23:15:00|8981.5|8980|8981.9|8980.4|8982|8980.5|8981.2|8979.7|113
1597101600000|2020-08-10 23:20:00|8982|8980.5|8981.4|8979.9|8982.5|8981|8981.2|8979.7|134
1597101900000|2020-08-10 23:25:00|8981.2|8979.7|8981.8|8980.3|8982.1|8980.6|8980.7|8979.2|166
1597102200000|2020-08-10 23:30:00|8981.9|8980.4|8981.7|8980.2|8982.1|8980.6|8981.2|8979.7|88
1597102500000|2020-08-10 23:35:00|8981.8|8980.3|8980.9|8979.4|8981.8|8980.3|8980.3|8978.8|186
1597102800000|2020-08-10 23:40:00|8980.8|8979.3|8981.4|8979.9|8981.9|8980.4|8980.6|8979.1|157
1597103100000|2020-08-10 23:45:00|8981.5|8980|8981.3|8979.8|8981.7|8980.6|8980.7|8979.2|168
1597103400000|2020-08-10 23:50:00|8981.4|8979.9|8978.5|8977|8981.6|8980.1|8978.5|8977|171
1597103700000|2020-08-10 23:55:00|8978.6|8977.1|8976.2|8974.7|8978.7|8977.2|8976.1|8974.6|209
1597104000000|2020-08-11 00:00:00|8976|8974.5|8978.2|8976.7|8978.4|8977|8975.9|8974.5|416
1597104300000|2020-08-11 00:05:00|8978.3|8976.8|8976.9|8975.4|8979|8977.7|8976.9|8975.4|244
1597104600000|2020-08-11 00:10:00|8977|8975.5|8977.5|8976|8978.2|8976.7|8976.9|8975.4|203
1597104900000|2020-08-11 00:15:00|8977.4|8975.9|8976.5|8975|8978.1|8976.6|8975.6|8974.4|249
1597105200000|2020-08-11 00:20:00|8976.4|8974.9|8974.7|8973.2|8976.4|8975|8974.6|8973.2|283
1597105500000|2020-08-11 00:25:00|8974.8|8973.3|8975.2|8973.7|8975.9|8974.4|8974.5|8973|271
1597105800000|2020-08-11 00:30:00|8975.3|8973.8|8976.3|8974.8|8976.5|8975.2|8974.9|8973.4|226
1597106100000|2020-08-11 00:35:00|8976.2|8974.7|8974.9|8973.4|8976.2|8975|8974.1|8973|327
1597106400000|2020-08-11 00:40:00|8975|8973.5|8974.4|8972.9|8975.4|8973.9|8973.9|8972.7|217
1597106700000|2020-08-11 00:45:00|8974.5|8973|8973.6|8972.7|8974.9|8973.4|8973.3|8971.8|271
1597107000000|2020-08-11 00:50:00|8973.7|8972.8|8973.5|8972|8974.2|8973|8972.3|8970.8|353
1597107300000|2020-08-11 00:55:00|8973.6|8972.1|8972.9|8972|8974.4|8973.1|8972.8|8971.6|237
1597107600000|2020-08-11 01:00:00|8972.8|8971.9|8974|8972.5|8974.3|8972.9|8972.4|8971.3|310
1597107900000|2020-08-11 01:05:00|8974.1|8972.6|8973.2|8972.3|8974.6|8973.1|8972.6|8971.5|329
1597108200000|2020-08-11 01:10:00|8973.4|8971.9|8973.2|8971.7|8974|8972.9|8972.5|8971.3|323
1597108500000|2020-08-11 01:15:00|8973.3|8971.8|8973.1|8971.6|8973.5|8972.1|8972.1|8970.9|183
1597108800000|2020-08-11 01:20:00|8973|8971.5|8973.3|8971.8|8973.9|8972.5|8972.4|8971.3|264
1597109100000|2020-08-11 01:25:00|8973.4|8971.9|8973|8971.5|8973.6|8972.2|8972.6|8971.3|217
1597109400000|2020-08-11 01:30:00|8973.1|8971.6|8972.7|8971.2|8973.2|8972.1|8971.5|8970|238
1597109700000|2020-08-11 01:35:00|8972.5|8971|8971.3|8969.8|8972.8|8971.5|8970.5|8969|382
1597110000000|2020-08-11 01:40:00|8971.2|8969.7|8971|8969.5|8971.9|8970.7|8970.1|8969|213
1597110300000|2020-08-11 01:45:00|8971.2|8969.7|8972.1|8970.6|8972.6|8971.3|8970.7|8969.2|274
1597110600000|2020-08-11 01:50:00|8972|8970.5|8971.9|8971|8973.4|8971.9|8971.7|8970.4|359
1597110900000|2020-08-11 01:55:00|8972|8971.1|8972.4|8971.5|8972.8|8971.6|8971.2|8970.3|357
1597111200000|2020-08-11 02:00:00|8972.5|8971.6|8973.9|8972.4|8974.4|8973.1|8972|8970.6|368
1597111500000|2020-08-11 02:05:00|8973.8|8972.3|8974.1|8973.2|8974.3|8973.2|8973.2|8971.7|195
1597111800000|2020-08-11 02:10:00|8974|8973.1|8974.8|8973.9|8975.1|8974.1|8973.7|8972.3|329
1597112100000|2020-08-11 02:15:00|8974.7|8973.8|8974.7|8973.8|8975.9|8974.7|8973.5|8972.3|409
1597112400000|2020-08-11 02:20:00|8975|8973.5|8973.3|8971.8|8975.1|8973.9|8972.6|8971.2|321
1597112700000|2020-08-11 02:25:00|8973.4|8971.9|8974|8972.5|8974.2|8972.7|8973.2|8971.7|231
1597113000000|2020-08-11 02:30:00|8973.9|8972.4|8975.1|8973.6|8975.5|8974|8973.4|8972|324
1597113300000|2020-08-11 02:35:00|8975.2|8973.7|8975.9|8974.4|8976.1|8974.8|8974.7|8973.2|155
1597113600000|2020-08-11 02:40:00|8976|8974.5|8975.4|8973.9|8977|8975.7|8975.1|8973.6|342
1597113900000|2020-08-11 02:45:00|8975.5|8974|8975|8973.5|8975.9|8974.7|8974.4|8973.2|281
1597114200000|2020-08-11 02:50:00|8974.7|8973.8|8975.4|8974.5|8976.5|8975.4|8974.3|8973.1|237
1597114500000|2020-08-11 02:55:00|8975.5|8974.6|8975.9|8975|8976.3|8975.2|8974.4|8973.3|265
1597114800000|2020-08-11 03:00:00|8976|8975.1|8975.1|8974.2|8976|8975.1|8975|8973.9|125
1597115100000|2020-08-11 03:05:00|8975.2|8974.3|8977.3|8975.8|8977.4|8976|8975.2|8974|182
1597115400000|2020-08-11 03:10:00|8977.4|8975.9|8977.6|8976.1|8977.8|8976.5|8976.5|8975.3|208
1597115700000|2020-08-11 03:15:00|8977.7|8976.2|8977.7|8976.2|8978.1|8977|8976.5|8975.3|172
1597116000000|2020-08-11 03:20:00|8977.8|8976.3|8977.3|8975.8|8977.8|8976.5|8976.7|8975.5|164
1597116300000|2020-08-11 03:25:00|8977.4|8975.9|8975.5|8974.6|8977.6|8976.1|8975.2|8973.7|186
1597116600000|2020-08-11 03:30:00|8975.6|8974.7|8978.2|8977.3|8978.7|8977.7|8975.4|8974.2|317
1597116900000|2020-08-11 03:35:00|8978.1|8977.2|8977.6|8976.7|8978.8|8977.6|8977.3|8976.2|236
1597117200000|2020-08-11 03:40:00|8977.7|8976.8|8978.3|8977.4|8978.6|8977.5|8977.3|8976.2|167
1597117500000|2020-08-11 03:45:00|8978.2|8977.3|8978.4|8977.5|8979|8977.9|8977.7|8976.6|136
1597117800000|2020-08-11 03:50:00|8978.6|8977.7|8977.7|8976.8|8978.8|8977.7|8977.2|8976.3|209
1597118100000|2020-08-11 03:55:00|8978|8976.5|8978|8976.5|8978.4|8977.5|8977.3|8976.4|248
1597118400000|2020-08-11 04:00:00|8977.9|8976.4|8977.8|8976.9|8978.7|8977.7|8977.4|8976.2|213
1597118700000|2020-08-11 04:05:00|8977.9|8977|8978.2|8976.7|8978.4|8977.3|8977.1|8976.1|207
1597119000000|2020-08-11 04:10:00|8978.1|8976.6|8978.3|8977.4|8978.8|8977.6|8978|8976.6|141
1597119300000|2020-08-11 04:15:00|8978.2|8977.3|8978.9|8978|8980.2|8979|8978.2|8977.1|238
1597119600000|2020-08-11 04:20:00|8979.3|8977.8|8980.9|8979.4|8981.1|8979.9|8979|8977.8|337
1597119900000|2020-08-11 04:25:00|8981|8979.5|8981.3|8979.8|8981.7|8980.5|8980.8|8979.4|221
1597120200000|2020-08-11 04:30:00|8981.2|8979.7|8981.5|8980|8982.4|8981.2|8980.9|8979.6|213
1597120500000|2020-08-11 04:35:00|8981.4|8979.9|8981.2|8979.7|8981.5|8980.1|8980.6|8979.4|178
1597120800000|2020-08-11 04:40:00|8981.3|8979.8|8981.4|8979.9|8981.5|8980|8980.3|8979.2|109
1597121100000|2020-08-11 04:45:00|8981.3|8979.8|8981.8|8980.3|8982|8981|8980.3|8979.3|183
1597121400000|2020-08-11 04:50:00|8981.7|8980.2|8981.4|8980.5|8982.1|8980.9|8981.2|8979.8|158
1597121700000|2020-08-11 04:55:00|8981.3|8980.4|8981|8980.1|8982.3|8981|8980.8|8979.7|133
1597122000000|2020-08-11 05:00:00|8980.8|8979.9|8980.5|8979.6|8981.1|8980|8980.4|8979.3|144
1597122300000|2020-08-11 05:05:00|8980.6|8979.7|8980.9|8980|8981.5|8980.4|8980.5|8979.5|155
1597122600000|2020-08-11 05:10:00|8981|8980.1|8981.5|8980.6|8982.4|8981.1|8980.7|8979.6|273
1597122900000|2020-08-11 05:15:00|8981.4|8980.5|8982.3|8981.4|8982.6|8981.6|8981.3|8980.4|274
1597123200000|2020-08-11 05:20:00|8982.2|8981.3|8981.5|8980|8982.4|8981.3|8980.9|8979.7|213
1597123500000|2020-08-11 05:25:00|8981.4|8979.9|8980.9|8980|8981.7|8980.4|8980.7|8979.5|154
1597123800000|2020-08-11 05:30:00|8981|8980.1|8980.3|8979.4|8981.2|8980.3|8979.9|8978.7|193
1597124100000|2020-08-11 05:35:00|8980.2|8979.3|8982|8981.1|8983|8982|8980.2|8979.3|232
1597124400000|2020-08-11 05:40:00|8981.9|8981|8983.3|8982.4|8984|8982.8|8981.2|8980|382
1597124700000|2020-08-11 05:45:00|8983.4|8982.5|8981.5|8980|8984.1|8983.2|8980.7|8979.5|436
1597125000000|2020-08-11 05:50:00|8981.2|8980.3|8981.3|8979.8|8982|8980.8|8979.7|8978.5|385
1597125300000|2020-08-11 05:55:00|8981.2|8979.7|8979.9|8977.2|8981.3|8979.8|8977.9|8976|463
1597125600000|2020-08-11 06:00:00|8980.1|8977.1|8980.7|8979.2|8982.2|8980.7|8977.2|8975.9|687
1597125900000|2020-08-11 06:05:00|8980.5|8979|8984.3|8982.8|8984.3|8983.2|8980.5|8979|512
1597126200000|2020-08-11 06:10:00|8984.4|8982.9|8983.9|8982.4|8985.5|8984.4|8982.7|8981.4|598
1597126500000|2020-08-11 06:15:00|8983.8|8982.3|8984.1|8983.2|8985.2|8984.1|8982.7|8981.5|568
1597126800000|2020-08-11 06:20:00|8984.2|8983.3|8982.6|8981.7|8984.2|8983.3|8982.5|8981.6|472
1597127100000|2020-08-11 06:25:00|8982.5|8981.6|8981.8|8980.9|8983.2|8982.3|8980.5|8979.2|567
1597127400000|2020-08-11 06:30:00|8981.7|8980.8|8980.8|8979.9|8982.4|8981.5|8980.4|8979.5|507
1597127700000|2020-08-11 06:35:00|8980.9|8980|8978.6|8977.7|8982.8|8981.9|8977.8|8976.9|502
1597128000000|2020-08-11 06:40:00|8978.7|8977.8|8980.8|8979.9|8981.2|8980.3|8978.7|8977.8|404
1597128300000|2020-08-11 06:45:00|8980.7|8979.8|8980.7|8979.8|8981.7|8980.8|8978.8|8977.9|410
1597128600000|2020-08-11 06:50:00|8980.6|8979.7|8980.3|8978.8|8981.4|8980.2|8976.8|8975.9|431
1597128900000|2020-08-11 06:55:00|8980|8979.1|8982.6|8981.1|8982.7|8981.8|8978.7|8977.7|607
1597129200000|2020-08-11 07:00:00|8982.5|8981|8984.2|8983.3|8985.3|8984.4|8981.6|8980.7|700
1597129500000|2020-08-11 07:05:00|8984.5|8983.6|8982.9|8982|8984.7|8983.8|8982.7|8981.8|462
1597129800000|2020-08-11 07:10:00|8983|8982.1|8983.1|8982.2|8985.1|8984.2|8982.6|8981.5|511
1597130100000|2020-08-11 07:15:00|8983|8982.1|8980.8|8979.9|8983.4|8982.4|8980.5|8979.6|427
1597130400000|2020-08-11 07:20:00|8980.7|8979.8|8981.7|8980.8|8982.1|8981.2|8979.4|8978.5|549
1597130700000|2020-08-11 07:25:00|8981.6|8980.7|8978.4|8977.5|8982.3|8981.4|8977.8|8976.9|621
1597131000000|2020-08-11 07:30:00|8978|8977.1|8978.1|8977.2|8979.7|8978.5|8977.1|8976.2|593
1597131300000|2020-08-11 07:35:00|8978.2|8977.3|8978.1|8977.2|8980.8|8979.7|8978|8977|518
1597131600000|2020-08-11 07:40:00|8978.2|8977.3|8977.5|8976.6|8978.5|8977.6|8976.5|8975.4|492
1597131900000|2020-08-11 07:45:00|8977.4|8976.5|8978.2|8977.3|8979.2|8978.3|8976.6|8975.7|397
1597132200000|2020-08-11 07:50:00|8978.4|8977.5|8977.6|8976.7|8978.6|8977.7|8976.9|8975.9|565
1597132500000|2020-08-11 07:55:00|8977.5|8976.6|8978.6|8977.7|8979.6|8978.6|8976.2|8975.1|583
1597132800000|2020-08-11 08:00:00|8978.7|8977.8|8981.7|8980.8|8982.6|8981.7|8977.4|8976.5|597
1597133100000|2020-08-11 08:05:00|8981.6|8980.7|8984.2|8983.3|8985.6|8984.7|8981.3|8980.4|565
1597133400000|2020-08-11 08:10:00|8984.3|8983.4|8989.9|8989|8991.2|8990.3|8984.3|8983.4|873
1597133700000|2020-08-11 08:15:00|8990|8989.1|8990.6|8989.7|8993.1|8992.2|8989.9|8988.8|748
1597134000000|2020-08-11 08:20:00|8990.7|8989.8|8991.9|8991|8992.5|8991.5|8986.9|8986|773
1597134300000|2020-08-11 08:25:00|8991.7|8990.8|8996.4|8994.9|8997.4|8996.1|8991.1|8990.2|693
1597134600000|2020-08-11 08:30:00|8996.2|8994.7|8993.4|8992.5|8996.2|8995.1|8992.7|8991.8|566
1597134900000|2020-08-11 08:35:00|8993.5|8992.6|8991.8|8990.9|8995.1|8994.2|8991.3|8990.4|548
1597135200000|2020-08-11 08:40:00|8991.9|8991|8994.9|8994|8996.4|8995.5|8991.9|8991|649
1597135500000|2020-08-11 08:45:00|8994.8|8993.9|8995.2|8994.3|8996.3|8995.4|8993.7|8992.8|456
1597135800000|2020-08-11 08:50:00|8995.3|8994.4|8996.9|8996|8998|8997.1|8993.8|8992.9|620
1597136100000|2020-08-11 08:55:00|8997|8996.1|8996.5|8993.4|8998|8997|8994.6|8993|711
1597136400000|2020-08-11 09:00:00|8996.3|8993.8|8996|8995.1|8998.4|8997.2|8994.8|8993.3|819
1597136700000|2020-08-11 09:05:00|8996.3|8994.8|8993.3|8992.4|8996.3|8995.3|8992.4|8991.3|556
1597137000000|2020-08-11 09:10:00|8993.4|8992.5|8995.1|8994.2|8995.6|8994.5|8991.8|8990.7|572
1597137300000|2020-08-11 09:15:00|8995|8994.1|8995.1|8994.2|8996.5|8995.6|8993.2|8992.3|582
1597137600000|2020-08-11 09:20:00|8995.2|8994.3|8996.3|8995.4|8996.7|8995.8|8993.9|8993|621
1597137900000|2020-08-11 09:25:00|8996.4|8995.5|8997.4|8996.5|8999|8997.8|8995.1|8994.2|590
1597138200000|2020-08-11 09:30:00|8997.6|8996.7|8998.8|8997.9|8999|8998.1|8995.9|8995|728
1597138500000|2020-08-11 09:35:00|8998.7|8997.8|8998.5|8997.6|8999.5|8998.6|8997.8|8996.9|596
1597138800000|2020-08-11 09:40:00|8998.4|8997.5|8999.4|8998.5|8999.5|8998.6|8997.8|8996.9|560
1597139100000|2020-08-11 09:45:00|8999.5|8998.6|9000.3|8999.4|9000.7|8999.8|8998.4|8997.5|500
1597139400000|2020-08-11 09:50:00|9000.4|8999.5|8999.9|8999|9000.9|9000|8997.8|8996.9|464
1597139700000|2020-08-11 09:55:00|9000|8999.1|9001.6|9000.1|9001.6|9000.2|8998.5|8997.6|469
1597140000000|2020-08-11 10:00:00|9001.7|9000.2|8999.3|8998.4|9001.7|9000.6|8998.9|8997.9|469
1597140300000|2020-08-11 10:05:00|8999.4|8998.5|9004.4|9003.5|9004.6|9003.7|8999.3|8998.4|689
1597140600000|2020-08-11 10:10:00|9004.3|9003.4|9003.6|9002.7|9005.1|9004.2|9001.9|9000.9|665
1597140900000|2020-08-11 10:15:00|9003.4|9002.5|9002.5|9001.6|9003.8|9002.8|9000.5|8999.5|598
1597141200000|2020-08-11 10:20:00|9002.4|9001.5|9000.2|8999.3|9002.4|9001.5|8999.3|8998.4|502
1597141500000|2020-08-11 10:25:00|9000.1|8999.2|9000.3|8999.4|9000.9|8999.7|8998.8|8997.9|409
1597141800000|2020-08-11 10:30:00|9000.2|8999.3|9002|9001.1|9002.7|9001.5|8999.5|8998.6|381
1597142100000|2020-08-11 10:35:00|9002.1|9001.2|9001.8|9000.3|9003.9|9002.4|9000.3|8999.4|559
1597142400000|2020-08-11 10:40:00|9001.7|9000.2|9002.1|9001.2|9003.4|9002.1|9000|8999|564
1597142700000|2020-08-11 10:45:00|9002.3|9001.4|9001.5|9000.6|9003|9002.1|9001|9000.1|420
1597143000000|2020-08-11 10:50:00|9001.6|9000.7|9001.6|9000.7|9003.2|9002.3|9001.4|9000.5|616
1597143300000|2020-08-11 10:55:00|9001.5|9000.6|9007|9006.1|9007.4|9006.5|9001.5|9000.6|653
1597143600000|2020-08-11 11:00:00|9007.1|9006.2|9004.7|9003.8|9009.8|9008.7|9004.6|9003.7|911
1597143900000|2020-08-11 11:05:00|9004.8|9003.9|9003.2|9002.3|9005.1|9003.9|9002.5|9001.6|440
1597144200000|2020-08-11 11:10:00|9003.1|9002.2|8999.8|8998.9|9003.3|9002.4|8999.1|8998.2|537
1597144500000|2020-08-11 11:15:00|8999.9|8999|8997.5|8996.6|9000.1|8999.2|8997.4|8996.5|484
1597144800000|2020-08-11 11:20:00|8997.4|8996.5|8998.4|8997.5|8999.5|8998.6|8997.3|8996.4|383
1597145100000|2020-08-11 11:25:00|8998.3|8997.4|8995|8994.1|8998.7|8997.8|8995|8994.1|536
1597145400000|2020-08-11 11:30:00|8994.9|8994|8995|8993.5|8997.3|8996.4|8992.6|8991.7|670
1597145700000|2020-08-11 11:35:00|8994.8|8993.9|8992.7|8991.8|8995.1|8994|8989.3|8988.4|514
1597146000000|2020-08-11 11:40:00|8992.8|8991.9|8993.2|8992.3|8993.9|8993|8990.6|8989.7|620
1597146300000|2020-08-11 11:45:00|8993.1|8992.2|8991.1|8990.2|8993.3|8992.4|8990|8989.1|535
1597146600000|2020-08-11 11:50:00|8991.2|8990.3|8988.6|8987.7|8991.8|8990.9|8988.5|8987.6|659
1597146900000|2020-08-11 11:55:00|8988.5|8987.6|8982.7|8981.8|8988.6|8987.7|8981.8|8980.9|784
1597147200000|2020-08-11 12:00:00|8982.8|8981.9|8983.8|8982.9|8984.5|8983.6|8980.6|8979.7|838
1597147500000|2020-08-11 12:05:00|8983.7|8982.8|8986|8985.1|8986.2|8985.3|8982.6|8981.7|592
1597147800000|2020-08-11 12:10:00|8986.1|8985.2|8985.4|8984.5|8986.3|8985.4|8982.4|8981.5|499
1597148100000|2020-08-11 12:15:00|8985.1|8984.2|8986.6|8985.7|8987.1|8986.2|8984|8983.1|504
1597148400000|2020-08-11 12:20:00|8986.7|8985.8|8990.1|8989.2|8991.2|8990.3|8986.3|8985.4|616
1597148700000|2020-08-11 12:25:00|8990.2|8989.3|8991.1|8987.3|8993.1|8991.2|8989.6|8986.9|523
1597149000000|2020-08-11 12:30:00|8990.6|8987.7|8990.3|8989.4|8991.5|8990.3|8987.7|8986.2|686
1597149300000|2020-08-11 12:35:00|8990.2|8989.3|8992.8|8991.9|8993.4|8992.5|8990.2|8989.3|693
1597149600000|2020-08-11 12:40:00|8992.9|8992|8991.5|8990.6|8993.4|8992.5|8990.7|8989.8|511
1597149900000|2020-08-11 12:45:00|8991.9|8991|8990.2|8988.7|8996.1|8995.2|8990|8988.5|886
1597150200000|2020-08-11 12:50:00|8990.1|8988.6|8990.9|8990|8993.3|8992.2|8988.2|8987|925
1597150500000|2020-08-11 12:55:00|8990.8|8989.9|8993.7|8992.2|8995.9|8995|8990.6|8989.4|777
1597150800000|2020-08-11 13:00:00|8993.6|8992.1|8989.7|8988.8|8993.6|8992.1|8988.2|8987.3|808
1597151100000|2020-08-11 13:05:00|8989.6|8988.7|8985.8|8984.9|8990.4|8989.3|8983.4|8981.9|1046
1597151400000|2020-08-11 13:10:00|8985.7|8984.8|8981.2|8980.3|8986.7|8985.8|8980.8|8979.7|1002
1597151700000|2020-08-11 13:15:00|8981.4|8980.5|8984.5|8983.6|8984.5|8983.6|8979.9|8978.9|819
1597152000000|2020-08-11 13:20:00|8984.4|8983.5|8979.5|8978.6|8984.5|8983.6|8979.1|8978.2|693
1597152300000|2020-08-11 13:25:00|8979.4|8978.5|8982.8|8981.9|8983.2|8982.3|8978.8|8977.9|642
1597152600000|2020-08-11 13:30:00|8982.7|8981.8|8985.9|8985|8986.1|8985.2|8980.7|8979.8|813
1597152900000|2020-08-11 13:35:00|8986|8985.1|8981.2|8980.3|8986.7|8985.8|8977.9|8977|1048
1597153200000|2020-08-11 13:40:00|8981.5|8980|8980.8|8979.9|8983.3|8982.3|8979.4|8978.3|947
1597153500000|2020-08-11 13:45:00|8980.9|8980|8985.2|8984.3|8985.2|8984.3|8980.2|8979.3|822
1597153800000|2020-08-11 13:50:00|8985.1|8984.2|8987.7|8986.8|8989.5|8988.6|8984.3|8983.4|784
1597154100000|2020-08-11 13:55:00|8987.9|8987|8986.5|8985.6|8989.6|8988.7|8985.7|8984.7|860
1597154400000|2020-08-11 14:00:00|8986.6|8985.7|8983.1|8982.2|8988|8987.1|8982.8|8981.7|725
1597154700000|2020-08-11 14:05:00|8982.9|8982|8982.7|8981.8|8987.8|8986.9|8982.6|8981.7|749
1597155000000|2020-08-11 14:10:00|8982.6|8981.7|8983.5|8982.6|8985.1|8984.2|8981.6|8980.6|617
1597155300000|2020-08-11 14:15:00|8983.7|8982.8|8984.6|8983.7|8985|8984.1|8982.1|8981.2|631
1597155600000|2020-08-11 14:20:00|8985|8983.5|8989.3|8988.4|8990.2|8989.1|8983.5|8982.6|690
1597155900000|2020-08-11 14:25:00|8989.2|8988.3|8992.4|8991.5|8994.5|8993.5|8988.6|8987.7|616
1597156200000|2020-08-11 14:30:00|8992.5|8991.6|8993|8992.1|8995.3|8994.4|8991.6|8990.7|666
1597156500000|2020-08-11 14:35:00|8993.2|8992.3|8996.2|8995.3|8996.2|8995.3|8992.6|8991.7|591
1597156800000|2020-08-11 14:40:00|8996|8995.1|8994.2|8993.3|8998.1|8997.2|8993.7|8992.7|665
1597157100000|2020-08-11 14:45:00|8994.3|8993.4|8993|8992.1|8996.9|8996|8992.6|8991.7|700
1597157400000|2020-08-11 14:50:00|8993.1|8992.2|8990.4|8988.9|8996.5|8995.6|8990.2|8988.9|748
1597157700000|2020-08-11 14:55:00|8990.2|8988.7|8990.7|8989.8|8992.8|8991.6|8988.7|8987.5|804
1597158000000|2020-08-11 15:00:00|8990.6|8989.7|8993.5|8992.6|8994.1|8993.2|8990.2|8989.3|772
1597158300000|2020-08-11 15:05:00|8993.4|8992.5|8995|8994.1|8995.4|8994.2|8992.1|8990.8|723
1597158600000|2020-08-11 15:10:00|8994.9|8994|9000.2|8999.3|9000.5|8999.6|8994.1|8993.2|901
1597158900000|2020-08-11 15:15:00|9000.5|8999.6|8997.8|8996.9|9000.7|8999.8|8996.6|8995.7|638
1597159200000|2020-08-11 15:20:00|8997.7|8996.8|8997.2|8996.3|8998.1|8997.2|8995.4|8994.5|613
1597159500000|2020-08-11 15:25:00|8997.1|8996.2|8998.5|8997.6|8999.4|8998.5|8997|8996.1|645
1597159800000|2020-08-11 15:30:00|8998.6|8997.7|8999.8|8998.9|9001.5|9000.6|8996.9|8996|630
1597160100000|2020-08-11 15:35:00|8999.7|8998.8|8999.7|8998.8|9002.2|9001.3|8998.3|8997.4|728
1597160400000|2020-08-11 15:40:00|8999.6|8998.7|8996.3|8995.4|9000.3|8999.4|8996.2|8995.3|539
1597160700000|2020-08-11 15:45:00|8996.4|8995.5|8996.2|8995.3|8996.7|8995.8|8994.8|8993.9|636
1597161000000|2020-08-11 15:50:00|8996.3|8995.4|8998.4|8997.5|8999.3|8998.4|8996.1|8995.2|553
1597161300000|2020-08-11 15:55:00|8998.5|8997.6|8996.5|8995.6|8999.5|8998.6|8996|8995.1|569
1597161600000|2020-08-11 16:00:00|8996.4|8995.5|8997.3|8996.4|8998.5|8997.6|8995.8|8994.9|512
1597161900000|2020-08-11 16:05:00|8997.4|8996.5|8998.7|8997.8|8999.2|8998.3|8997|8996.1|568
1597162200000|2020-08-11 16:10:00|8998.5|8997.6|8995.7|8994.8|8998.6|8997.7|8995.2|8994.3|420
1597162500000|2020-08-11 16:15:00|8995.8|8994.9|8994|8993.1|8996.3|8995.4|8993.1|8992.2|455
1597162800000|2020-08-11 16:20:00|8993.9|8993|8993.8|8992.9|8995|8994.1|8993.4|8992.5|529
1597163100000|2020-08-11 16:25:00|8993.7|8992.8|8993.1|8992.2|8995|8994.1|8992.1|8991.2|426
1597163400000|2020-08-11 16:30:00|8993.2|8992.3|8993.2|8992.3|8993.6|8992.7|8992.2|8991.3|436
1597163700000|2020-08-11 16:35:00|8993.1|8992.2|8991.9|8991|8993.2|8992.3|8991.2|8990.3|403
1597164000000|2020-08-11 16:40:00|8991.8|8990.9|8991.4|8990.5|8992.4|8991.5|8991|8990.1|399
1597164300000|2020-08-11 16:45:00|8991.3|8990.4|8990.9|8990|8993.2|8992.3|8990.7|8989.8|367
1597164600000|2020-08-11 16:50:00|8990.8|8989.9|8990.6|8989.7|8992.5|8991.6|8989.7|8988.8|433
1597164900000|2020-08-11 16:55:00|8990.5|8989.6|8992.8|8991.9|8993|8992.1|8989.9|8989|558
1597165200000|2020-08-11 17:00:00|8992.9|8992|8992.1|8991.2|8993.4|8992.5|8991.3|8990.4|497
1597165500000|2020-08-11 17:05:00|8992|8991.1|8989.8|8988.9|8992.4|8991.5|8989.7|8988.8|513
1597165800000|2020-08-11 17:10:00|8990.1|8989.2|8989.6|8988.7|8990.1|8989.2|8988.2|8987.3|591
1597166100000|2020-08-11 17:15:00|8989.5|8988.6|8990.9|8990|8991.2|8990.3|8988.5|8987.6|470
1597166400000|2020-08-11 17:20:00|8990.8|8989.9|8990.6|8989.7|8991.3|8990.4|8989.2|8988.3|418
1597166700000|2020-08-11 17:25:00|8990.7|8989.8|8989.8|8988.9|8990.7|8989.8|8989.3|8988.4|395
1597167000000|2020-08-11 17:30:00|8989.9|8989|8986.7|8985.8|8989.9|8989|8986|8985.1|448
1597167300000|2020-08-11 17:35:00|8986.6|8985.7|8988.3|8987.4|8988.9|8988|8985.9|8985|491
1597167600000|2020-08-11 17:40:00|8988.4|8987.5|8988|8987.1|8989.2|8988.3|8987.4|8986.5|415
1597167900000|2020-08-11 17:45:00|8987.8|8986.9|8988.2|8987.3|8988.6|8987.7|8986.7|8985.8|540
1597168200000|2020-08-11 17:50:00|8988.1|8987.2|8986.3|8985.4|8988.5|8987.6|8985.8|8984.9|430
1597168500000|2020-08-11 17:55:00|8986.4|8985.5|8989.5|8988.6|8989.6|8988.7|8986|8985.1|529
1597168800000|2020-08-11 18:00:00|8989.4|8988.5|8989.1|8988.2|8990.7|8989.8|8988.8|8987.9|518
1597169100000|2020-08-11 18:05:00|8989|8988.1|8990.8|8989.9|8991.8|8990.9|8989|8988.1|443
1597169400000|2020-08-11 18:10:00|8990.7|8989.8|8993.2|8991.7|8993.3|8992.1|8990.2|8989.2|409
1597169700000|2020-08-11 18:15:00|8992.7|8991.8|8992|8991.1|8994.4|8993.5|8991.4|8990.5|394
1597170000000|2020-08-11 18:20:00|8992.1|8991.2|8990|8989.1|8992.7|8991.8|8989.8|8988.9|362
1597170300000|2020-08-11 18:25:00|8989.9|8989|8990.8|8989.9|8992.1|8991.2|8989.7|8988.8|481
1597170600000|2020-08-11 18:30:00|8990.9|8990|8989.5|8988.6|8992.1|8991.2|8988.7|8987.8|536
1597170900000|2020-08-11 18:35:00|8989.4|8988.5|8991.2|8990.3|8992.1|8991.2|8987.6|8986.7|542
1597171200000|2020-08-11 18:40:00|8991.1|8990.2|8993.2|8992.3|8993.4|8992.5|8990.2|8989.3|574
1597171500000|2020-08-11 18:45:00|8993.3|8992.4|8993.1|8992.2|8993.8|8992.9|8990.2|8989.3|540
1597171800000|2020-08-11 18:50:00|8993|8992.1|8991.9|8991|8993.5|8992.6|8991.5|8990.6|389
1597172100000|2020-08-11 18:55:00|8991.8|8990.9|8991.5|8990.6|8992.3|8991.4|8990.8|8989.9|544
1597172400000|2020-08-11 19:00:00|8991.7|8990.8|8993.5|8992.6|8994.8|8993.9|8991.7|8990.8|647
1597172700000|2020-08-11 19:05:00|8993.7|8992.8|8991.7|8990.8|8994|8993.1|8990|8989.1|550
1597173000000|2020-08-11 19:10:00|8991.5|8990.6|8989.9|8989|8992.3|8991.4|8989|8988.1|574
1597173300000|2020-08-11 19:15:00|8990.1|8989.2|8992.9|8992|8994.6|8993.7|8988.2|8987.3|740
1597173600000|2020-08-11 19:20:00|8992.8|8991.9|8991.9|8991|8993.8|8992.9|8990.4|8989.5|557
1597173900000|2020-08-11 19:25:00|8992|8991.1|8991.2|8990.3|8992.5|8991.6|8989.6|8988.7|455
1597174200000|2020-08-11 19:30:00|8991.1|8990.2|8992.7|8991.8|8992.9|8991.9|8990.1|8989.2|430
1597174500000|2020-08-11 19:35:00|8992.8|8991.9|8992.6|8991.7|8994.2|8993.1|8991.5|8990.5|447
1597174800000|2020-08-11 19:40:00|8992.7|8991.8|8991.7|8990.2|8994|8993|8991.2|8990.1|532
1597175100000|2020-08-11 19:45:00|8991.4|8990.5|8992.3|8991.4|8993.7|8992.5|8990.6|8989.5|448
1597175400000|2020-08-11 19:50:00|8992.4|8991.5|8993.2|8992.3|8995.1|8993.9|8991.9|8990.8|567
1597175700000|2020-08-11 19:55:00|8993.1|8992.2|8995.3|8994.4|8995.7|8994.6|8993.1|8992.2|408
1597176000000|2020-08-11 20:00:00|8994.9|8994|8994.5|8993.6|8995.2|8994|8992.1|8990.8|441
1597176300000|2020-08-11 20:05:00|8994.8|8993.3|8995.7|8994.8|8996.3|8995|8994.5|8993.2|316
1597176600000|2020-08-11 20:10:00|8995.6|8994.7|8994.5|8993.6|8996.1|8994.9|8993.7|8992.2|306
1597176900000|2020-08-11 20:15:00|8994.8|8993.3|8993.8|8992.3|8995.1|8994|8993.7|8992.2|251
1597177200000|2020-08-11 20:20:00|8993.6|8992.7|8993.5|8992|8994|8992.8|8992.1|8990.6|179
1597177500000|2020-08-11 20:25:00|8993.6|8992.1|8995.2|8993.7|8995.5|8994|8992.9|8991.8|199
1597177800000|2020-08-11 20:30:00|8995.3|8993.8|8995|8993.5|8995.3|8994.1|8993.9|8992.6|286
1597178100000|2020-08-11 20:35:00|8995.1|8993.6|8996|8994.5|8996.1|8994.8|8994.3|8993.4|189
1597178400000|2020-08-11 20:40:00|8996.1|8994.6|8997|8995.5|8997.1|8995.6|8995.6|8994.3|194
1597178700000|2020-08-11 20:45:00|8996.9|8995.4|8996.6|8995.7|8997.4|8996.3|8996.2|8995.1|194
1597179000000|2020-08-11 20:50:00|8997.2|8995.6|8997.4|8995.9|8997.6|8996.2|8996.4|8994.9|186
1597179300000|2020-08-11 20:55:00|8997.3|8995.8|9000.1|8995.6|9004.1|8997|8996.8|8991.1|305
1597179600000|2020-08-11 21:00:00|9000.8|8996.6|8997.6|8987.1|9005.9|8996.7|8997|8986|71
1597179900000|2020-08-11 21:05:00|8997.7|8985.7|9001.8|8989.8|9001.8|8989.8|8996|8984|238
1597180200000|2020-08-11 21:10:00|8999.7|8987.7|8999.7|8987.7|9001.8|8989.8|8998.2|8986.2|155
1597180500000|2020-08-11 21:15:00|8999.8|8987.8|9000.4|8988.4|9002.6|8990.6|8998.6|8986.6|288
1597180800000|2020-08-11 21:20:00|9000.3|8988.3|9000.2|8988.2|9002.9|8994|8998.9|8986.9|446
1597181100000|2020-08-11 21:25:00|9000.5|8988.5|8999.1|8987.1|9001|8989|8996.6|8985.7|253
1597181400000|2020-08-11 21:30:00|8998.8|8986.5|8998.8|8986.8|9002.6|8990.6|8996.3|8985.7|731
1597181700000|2020-08-11 21:35:00|8998.7|8986.7|8997.5|8986.6|9003.3|8991.3|8996|8986.1|914
1597182000000|2020-08-11 21:40:00|8997.1|8986.5|8997.7|8987.9|9002.2|8991.4|8996.1|8985|1038
1597182300000|2020-08-11 21:45:00|8997.6|8987.8|9003.4|8992|9003.6|8992.3|8995.8|8986.3|953
1597182600000|2020-08-11 21:50:00|9003|8991.6|9000|8993.2|9003.3|8994.4|8999.6|8989.5|972
1597182900000|2020-08-11 21:55:00|9000.6|8992.9|9000|8991.8|9003.5|8994.3|8998.8|8990.9|847
1597183200000|2020-08-11 22:00:00|8999.6|8991.6|8997.4|8992.1|9001|8993.5|8995.2|8988.8|1267
1597183500000|2020-08-11 22:05:00|8997.8|8992|8996.4|8993.3|8998.5|8993.9|8995.1|8990.8|973
1597183800000|2020-08-11 22:10:00|8996.2|8993.5|8996.3|8993.7|8998.6|8994.7|8995.6|8992.2|469
1597184100000|2020-08-11 22:15:00|8996.7|8993.4|8995|8993.5|8997.2|8994.1|8994.8|8992.8|631
1597184400000|2020-08-11 22:20:00|8994.9|8993.4|8996.5|8993.8|8997.1|8994.8|8994.9|8992.9|477
1597184700000|2020-08-11 22:25:00|8996.4|8994|8996.5|8993.9|8997.3|8994.6|8995.6|8993.3|308
1597185000000|2020-08-11 22:30:00|8996.4|8994.1|8994.4|8992.9|8996.7|8994.6|8994.3|8992.3|490
1597185300000|2020-08-11 22:35:00|8994.9|8992.7|8994.5|8993|8995.4|8993.4|8993.9|8991.5|441
1597185600000|2020-08-11 22:40:00|8994.6|8993.1|8993.7|8992.2|8994.8|8993.1|8993.3|8991.2|189
1597185900000|2020-08-11 22:45:00|8994.1|8991.9|8993.9|8992.4|8995.3|8993.6|8993.7|8991.9|127
1597186200000|2020-08-11 22:50:00|8993.8|8992.3|8993.8|8992.3|8994.2|8992.4|8992.9|8991.2|118
1597186500000|2020-08-11 22:55:00|8993.7|8992.2|8993.9|8992.4|8994.8|8993.3|8993.4|8990.9|118
1597186800000|2020-08-11 23:00:00|8993.8|8992.3|8994.4|8992.9|8994.7|8993.2|8993.2|8991.6|169
1597187100000|2020-08-11 23:05:00|8994.3|8992.8|8993.5|8992|8994.7|8993.2|8993.4|8991.9|159
1597187400000|2020-08-11 23:10:00|8993.4|8991.9|8992.9|8991.4|8994.9|8993.4|8992.6|8990.9|244
1597187700000|2020-08-11 23:15:00|8992.8|8991.3|8993.6|8992.1|8993.8|8992.3|8992.3|8990.8|171
1597188000000|2020-08-11 23:20:00|8993.7|8992.2|8993|8991.5|8994.3|8992.8|8992.9|8991.4|185
1597188300000|2020-08-11 23:25:00|8993.1|8991.6|8991.9|8990.4|8993.4|8991.9|8991.6|8990.1|154
1597188600000|2020-08-11 23:30:00|8991.7|8990.2|8991.8|8990.3|8992|8990.5|8990.8|8989.3|207
1597188900000|2020-08-11 23:35:00|8991.7|8990.2|8992.3|8990.8|8992.6|8991.1|8991.1|8989.6|148
1597189200000|2020-08-11 23:40:00|8992.4|8990.9|8992|8990.5|8992.9|8991.4|8991.8|8990.3|141
1597189500000|2020-08-11 23:45:00|8992.1|8990.6|8993.4|8991.9|8993.8|8992.3|8992.1|8990.6|167
1597189800000|2020-08-11 23:50:00|8993.5|8992|8993.5|8992|8994.1|8992.6|8992.7|8991.2|213
1597190100000|2020-08-11 23:55:00|8993.4|8991.9|8992.1|8990.6|8994.1|8992.6|8991.9|8990.4|227
1597190400000|2020-08-12 00:00:00|8992|8990.5|8993.4|8991.9|8993.7|8992.2|8991.9|8990.4|406
1597190700000|2020-08-12 00:05:00|8993.5|8992|8994.6|8993.1|8995|8993.5|8993.3|8991.9|349
1597191000000|2020-08-12 00:10:00|8994.7|8993.2|8995.4|8993.9|8995.4|8993.9|8994.1|8992.6|233
1597191300000|2020-08-12 00:15:00|8995.3|8993.8|8993.1|8991.6|8995.5|8994|8992.5|8991.1|243
1597191600000|2020-08-12 00:20:00|8993|8991.5|8992.8|8991.3|8993.4|8991.9|8992.1|8990.6|218
1597191900000|2020-08-12 00:25:00|8992.9|8991.4|8992.9|8991.4|8993.2|8991.7|8992.2|8990.7|220
1597192200000|2020-08-12 00:30:00|8992.8|8991.3|8992.6|8991.1|8993.4|8991.9|8992.1|8990.6|407
1597192500000|2020-08-12 00:35:00|8992.7|8991.2|8994.4|8992.9|8996.6|8995.1|8992.5|8991|507
1597192800000|2020-08-12 00:40:00|8994.3|8992.8|8993.7|8992.2|8994.9|8993.4|8993.2|8991.8|490
1597193100000|2020-08-12 00:45:00|8993.9|8992.4|8996.1|8994.6|8996.2|8994.7|8993.3|8991.8|317
1597193400000|2020-08-12 00:50:00|8996|8994.5|8994.5|8993|8996.4|8994.9|8994.4|8992.9|352
1597193700000|2020-08-12 00:55:00|8994.6|8993.1|8994.6|8993.1|8996.3|8994.9|8994.4|8992.9|496
1597194000000|2020-08-12 01:00:00|8994.7|8993.2|8994.6|8993.1|8995|8993.5|8993.7|8992.2|357
1597194300000|2020-08-12 01:05:00|8994.9|8993.4|8995.6|8994.1|8996|8994.5|8994.3|8992.8|380
1597194600000|2020-08-12 01:10:00|8995.7|8994.2|8996.4|8994.9|8997|8995.5|8994.8|8993.3|415
1597194900000|2020-08-12 01:15:00|8996.3|8994.8|8996.3|8994.8|8997.6|8996.1|8996|8994.5|297
1597195200000|2020-08-12 01:20:00|8996.2|8994.7|8997.5|8996|8997.9|8996.4|8995.8|8994.3|326
1597195500000|2020-08-12 01:25:00|8997.6|8996.1|9000|8998.5|9000.2|8998.9|8997.6|8996.1|337
1597195800000|2020-08-12 01:30:00|9000.4|8998.9|8998.1|8996.6|9000.4|8998.9|8997.7|8996.2|323
1597196100000|2020-08-12 01:35:00|8998.3|8996.8|8998.3|8996.8|8998.5|8997|8997.4|8995.9|175
1597196400000|2020-08-12 01:40:00|8998.4|8996.9|8997.7|8996.2|8998.9|8997.4|8997.2|8995.7|350
1597196700000|2020-08-12 01:45:00|8997.5|8996|8998.4|8996.9|8999.3|8997.8|8995.6|8994.1|548
1597197000000|2020-08-12 01:50:00|8998.5|8997|8998.2|8996.7|8999.3|8997.8|8997.5|8996|442
1597197300000|2020-08-12 01:55:00|8998.1|8996.6|8998|8996.5|8998.8|8997.3|8997.3|8995.9|446
1597197600000|2020-08-12 02:00:00|8998.1|8996.6|8996.7|8995.2|9000.2|8998.7|8996|8994.5|892
1597197900000|2020-08-12 02:05:00|8996.8|8995.3|8998.5|8997|8999.4|8997.9|8995.8|8994.3|636
1597198200000|2020-08-12 02:10:00|8998.6|8997.1|9000.1|8998.6|9000.7|8999.2|8997|8995.8|660
1597198500000|2020-08-12 02:15:00|9000.3|8998.8|8999.1|8997.6|9000.5|8999|8998.4|8997|513
1597198800000|2020-08-12 02:20:00|8999.2|8997.7|8998.2|8996.7|9000.8|8999.3|8998.2|8996.7|460
1597199100000|2020-08-12 02:25:00|8998.3|8996.8|8997.6|8996.1|8998.9|8997.4|8997.2|8995.7|426
1597199400000|2020-08-12 02:30:00|8997.7|8996.2|8997.7|8996.2|8998.3|8996.8|8996.4|8994.9|535
1597199700000|2020-08-12 02:35:00|8997.6|8996.1|8998|8996.5|8998.4|8996.9|8996.8|8995.6|448
1597200000000|2020-08-12 02:40:00|8997.8|8996.3|8996.3|8994.8|8998.1|8996.6|8996|8994.5|345
1597200300000|2020-08-12 02:45:00|8996.4|8994.9|8997.7|8996.2|8997.9|8996.4|8995.9|8994.4|337
1597200600000|2020-08-12 02:50:00|8997.5|8996|8995.9|8994.4|8997.5|8996.3|8995.6|8994.1|467
1597200900000|2020-08-12 02:55:00|8996|8994.5|8996.9|8995.4|8997.4|8996.2|8995.4|8993.9|459
1597201200000|2020-08-12 03:00:00|8996.8|8995.3|8995|8993.5|8997.4|8996.2|8994.8|8993.3|520
1597201500000|2020-08-12 03:05:00|8995.1|8993.6|8995.5|8994|8995.9|8994.7|8994.3|8992.8|397
1597201800000|2020-08-12 03:10:00|8995.4|8993.9|8996.1|8994.6|8997.1|8995.6|8995.2|8993.7|388
1597202100000|2020-08-12 03:15:00|8996.3|8994.8|8998|8996.5|8998.4|8996.9|8995.8|8994.3|372
1597202400000|2020-08-12 03:20:00|8997.7|8996.2|8997.7|8996.2|8997.9|8996.4|8996|8994.5|304
1597202700000|2020-08-12 03:25:00|8997.5|8996|8997|8995.5|8997.7|8996.2|8996|8994.6|394
1597203000000|2020-08-12 03:30:00|8996.9|8995.4|8997.5|8996|8998.1|8996.6|8996|8994.8|458
1597203300000|2020-08-12 03:35:00|8997.4|8995.9|8997.6|8996.1|8997.9|8996.4|8997.2|8995.7|258
1597203600000|2020-08-12 03:40:00|8997.7|8996.2|8997.9|8996.4|8998.8|8997.3|8996.9|8995.4|250
1597203900000|2020-08-12 03:45:00|8997.8|8996.3|8997.8|8996.3|8998|8996.5|8997.4|8995.9|177
1597204200000|2020-08-12 03:50:00|8997.7|8996.2|8998.7|8997.2|8998.7|8997.2|8997.4|8995.9|180
1597204500000|2020-08-12 03:55:00|8998.6|8997.1|8998.7|8997.2|8999.1|8997.7|8997.5|8996.3|358
1597204800000|2020-08-12 04:00:00|8998.5|8997|8996.7|8995.2|8998.5|8997|8995.7|8994.2|273
1597205100000|2020-08-12 04:05:00|8996.6|8995.1|8996.2|8994.7|8997.1|8995.6|8995.5|8994|256
1597205400000|2020-08-12 04:10:00|8996.3|8994.8|8996.6|8995.1|8997.1|8995.6|8995.8|8994.4|209
1597205700000|2020-08-12 04:15:00|8996.7|8995.2|8996.5|8995|8997.4|8995.9|8996.3|8994.8|162
1597206000000|2020-08-12 04:20:00|8996.4|8994.9|8996.3|8994.8|8997.8|8996.6|8996|8994.6|249
1597206300000|2020-08-12 04:25:00|8996.2|8994.7|8995.6|8994.1|8997.4|8995.9|8995.1|8993.7|485
1597206600000|2020-08-12 04:30:00|8995.5|8994|8996.4|8994.9|8997.8|8996.3|8995.1|8994|489
1597206900000|2020-08-12 04:35:00|8996.5|8995|8996.8|8995.3|8997.3|8995.8|8995.4|8994|374
1597207200000|2020-08-12 04:40:00|8996.9|8995.4|8996.9|8995.4|8997.3|8995.8|8995.4|8994.2|225
1597207500000|2020-08-12 04:45:00|8997|8995.5|8995.7|8994.2|8997.5|8996|8995.4|8994|270
1597207800000|2020-08-12 04:50:00|8995.8|8994.3|8996.9|8995.4|8997.7|8996.2|8995.5|8994.2|278
1597208100000|2020-08-12 04:55:00|8996.8|8995.3|8996.9|8995.4|8997.4|8995.9|8996.4|8994.9|241
1597208400000|2020-08-12 05:00:00|8996.8|8995.3|8998.2|8996.7|8998.5|8997.4|8996.5|8995|314
1597208700000|2020-08-12 05:05:00|8998.1|8996.6|8998.1|8996.6|8998.5|8997.1|8997.5|8996|243
1597209000000|2020-08-12 05:10:00|8998.2|8996.7|8999.1|8997.6|8999.3|8997.8|8997.6|8996.4|339
1597209300000|2020-08-12 05:15:00|8999|8997.5|8997.6|8996.1|8999.2|8997.7|8997.4|8995.9|400
1597209600000|2020-08-12 05:20:00|8997.4|8995.9|8999|8997.5|8999.6|8998.3|8997.4|8995.9|336
1597209900000|2020-08-12 05:25:00|8999.1|8997.6|8997.6|8996.1|8999.4|8997.9|8997|8995.5|343
1597210200000|2020-08-12 05:30:00|8997.5|8996|8997.2|8995.7|8998|8996.5|8995.4|8993.9|273
1597210500000|2020-08-12 05:35:00|8997.1|8995.6|8996.9|8995.4|8997.3|8995.8|8996.1|8994.6|220
1597210800000|2020-08-12 05:40:00|8996.8|8995.3|8996.4|8994.9|8997.4|8995.9|8996.1|8994.6|268
1597211100000|2020-08-12 05:45:00|8996.6|8995.1|8995.2|8993.7|8996.6|8995.1|8994.9|8993.4|212
1597211400000|2020-08-12 05:50:00|8995.3|8993.8|8993.5|8992.6|8995.4|8993.9|8993.5|8992.2|274
1597211700000|2020-08-12 05:55:00|8993.4|8992.5|8996.5|8991.5|8996.5|8993.4|8992.7|8991.5|389
1597212000000|2020-08-12 06:00:00|8996|8992.2|8993.6|8992.1|8996.6|8993.9|8991.6|8990.1|544
1597212300000|2020-08-12 06:05:00|8993.5|8992|8992.5|8991|8993.9|8992.6|8991|8989.5|537
1597212600000|2020-08-12 06:10:00|8992.6|8991.1|8992.8|8991.3|8994.6|8993.1|8992.2|8990.7|549
1597212900000|2020-08-12 06:15:00|8992.9|8991.4|8991.8|8990.3|8993.2|8991.9|8989.7|8988.5|598
1597213200000|2020-08-12 06:20:00|8991.9|8990.4|8992.4|8990.9|8993.1|8991.8|8991.5|8990.1|340
1597213500000|2020-08-12 06:25:00|8992.3|8990.8|8991.5|8990|8992.8|8991.5|8991|8989.7|475
1597213800000|2020-08-12 06:30:00|8991.7|8990.2|8992.9|8991.4|8993.4|8992.2|8991.5|8990.2|483
1597214100000|2020-08-12 06:35:00|8992.8|8991.9|8993.2|8991.7|8994.2|8992.9|8992.2|8991.1|560
1597214400000|2020-08-12 06:40:00|8993.1|8991.6|8993.8|8992.3|8994.6|8993.4|8992.2|8991.2|476
1597214700000|2020-08-12 06:45:00|8993.6|8992.1|8994.6|8993.7|8995.3|8994.1|8992.2|8991.1|509
1597215000000|2020-08-12 06:50:00|8994.7|8993.2|8995.3|8993.8|8995.9|8994.7|8993.4|8992|515
1597215300000|2020-08-12 06:55:00|8995.2|8993.7|8994|8992.5|8996.4|8994.9|8993.4|8992.2|627
1597215600000|2020-08-12 07:00:00|8994.3|8992.8|8996.3|8994.8|8996.3|8994.8|8992.5|8991.3|715
1597215900000|2020-08-12 07:05:00|8996.4|8994.9|8993|8991.5|8996.4|8994.9|8992.8|8991.4|540
1597216200000|2020-08-12 07:10:00|8992.9|8991.4|8994.9|8993.4|8995|8993.8|8992|8990.7|652
1597216500000|2020-08-12 07:15:00|8994.8|8993.3|8995.2|8993.7|8996.1|8995|8992|8990.8|641
1597216800000|2020-08-12 07:20:00|8995|8993.5|8997.5|8996|8997.9|8996.4|8993.9|8992.8|586
1597217100000|2020-08-12 07:25:00|8997.6|8996.1|9000.4|8998.9|9000.4|8998.9|8997|8995.6|487
1597217400000|2020-08-12 07:30:00|9000.3|8998.8|8999|8997.5|9002.4|9000.9|8998.4|8996.9|697
1597217700000|2020-08-12 07:35:00|8999.3|8997.8|9001.8|9000.3|9001.9|9000.7|8997.3|8995.9|755
1597218000000|2020-08-12 07:40:00|9001.7|9000.2|9002.3|9000.8|9002.8|9001.5|8999.6|8998.2|568
1597218300000|2020-08-12 07:45:00|9002.2|9000.7|8999.9|8999|9002.7|9001.5|8999.3|8998.1|491
1597218600000|2020-08-12 07:50:00|9000.2|8998.7|9003.1|9001.6|9003.7|9002.5|8999.2|8997.9|639
1597218900000|2020-08-12 07:55:00|9003.2|9001.7|9003.7|9002.2|9004.2|9003.1|9000.5|8999.2|722
1597219200000|2020-08-12 08:00:00|9003.6|9002.1|9001.2|8999.7|9003.8|9002.3|8999.7|8998.3|727
1597219500000|2020-08-12 08:05:00|9001.3|8999.8|9001.2|9000.3|9001.7|9000.5|8997.3|8996|626
1597219800000|2020-08-12 08:10:00|9001.4|9000.5|8996.9|8996|9002.6|9001.1|8996.8|8995.5|659
1597220100000|2020-08-12 08:15:00|8997.2|8995.7|8998.1|8997.2|8998.7|8997.5|8994.9|8993.6|564
1597220400000|2020-08-12 08:20:00|8998.5|8997|8999|8997.5|9001.1|8999.6|8997.8|8996.3|565
1597220700000|2020-08-12 08:25:00|8999.1|8997.6|9000.9|8999.4|9002.4|9001.1|8998.6|8997.1|624
1597221000000|2020-08-12 08:30:00|9001|8999.5|9000.8|8999.9|9002.1|9001|8998.5|8997.2|628
1597221300000|2020-08-12 08:35:00|9000.7|8999.8|9003.7|9002.2|9003.8|9002.4|9000.3|8999.1|546
1597221600000|2020-08-12 08:40:00|9003.6|9002.1|9003.9|9002.4|9006.1|9004.9|9002.4|9000.9|639
1597221900000|2020-08-12 08:45:00|9003.6|9002.7|9003.7|9002.2|9006.2|9004.8|9002.1|9000.7|688
1597222200000|2020-08-12 08:50:00|9003.3|9001.8|9003.5|9002.6|9004.7|9003.2|9001.6|9000.1|696
1597222500000|2020-08-12 08:55:00|9003.6|9002.1|9000.4|8998.9|9003.8|9002.5|8999.5|8998.1|634
1597222800000|2020-08-12 09:00:00|9000.2|8998.7|9002.5|9001|9002.8|9001.3|8998.4|8996.9|596
1597223100000|2020-08-12 09:05:00|9002.6|9001.1|9005.5|9004|9005.8|9004.7|9001|8999.6|549
1597223400000|2020-08-12 09:10:00|9005.4|9003.9|9005.3|9003.8|9007.7|9006.5|9004.8|9003.5|555
1597223700000|2020-08-12 09:15:00|9005.2|9003.7|9007.8|9006.3|9009.6|9008.2|9004.7|9003.6|690
1597224000000|2020-08-12 09:20:00|9007.9|9006.4|9010.7|9009.2|9012.9|9011.8|9007.6|9006.3|554
1597224300000|2020-08-12 09:25:00|9010.8|9009.3|9010.7|9009.2|9013.1|9012|9007.1|9005.9|573
1597224600000|2020-08-12 09:30:00|9010.8|9009.3|9009.5|9008.6|9011.7|9010.3|9006.6|9005.3|722
1597224900000|2020-08-12 09:35:00|9009.8|9008.3|9012.6|9011.1|9013.4|9012.2|9008.8|9007.5|449
1597225200000|2020-08-12 09:40:00|9012.7|9011.2|9013.5|9012.6|9016.5|9015|9012.6|9011.1|512
1597225500000|2020-08-12 09:45:00|9013.6|9012.7|9016.9|9015.4|9017.4|9016.1|9013.3|9012.2|517
1597225800000|2020-08-12 09:50:00|9017|9015.5|9017.3|9015.8|9017.5|9016.3|9014.8|9013.5|587
1597226100000|2020-08-12 09:55:00|9017.2|9015.7|9017.8|9016.3|9018.9|9017.7|9016.1|9014.7|507
1597226400000|2020-08-12 10:00:00|9017.7|9016.2|9016.4|9014.9|9018.3|9017.2|9015.6|9014.3|472
1597226700000|2020-08-12 10:05:00|9016.2|9015.3|9017|9016.1|9019.4|9018.2|9015.9|9014.4|406
1597227000000|2020-08-12 10:10:00|9016.9|9016|9020.9|9019.4|9021.9|9020.6|9016.9|9015.7|573
1597227300000|2020-08-12 10:15:00|9021.1|9019.6|9022.6|9021.1|9023.1|9021.9|9020.1|9019|476
1597227600000|2020-08-12 10:20:00|9022.3|9021.4|9023.7|9022.2|9024.7|9023.6|9020.3|9018.8|501
1597227900000|2020-08-12 10:25:00|9023.5|9022|9024.5|9023|9024.6|9023.3|9022.6|9021.4|430
1597228200000|2020-08-12 10:30:00|9024.4|9022.9|9024.6|9023.1|9026.4|9025|9023.8|9022.5|405
1597228500000|2020-08-12 10:35:00|9024.7|9023.2|9025.8|9024.3|9027.3|9025.8|9024.1|9022.9|438
1597228800000|2020-08-12 10:40:00|9025.7|9024.2|9024.8|9023.9|9025.9|9024.7|9023|9021.6|470
1597229100000|2020-08-12 10:45:00|9024.9|9024|9028.1|9026.6|9029.9|9028.7|9024.8|9023.8|567
1597229400000|2020-08-12 10:50:00|9028|9026.5|9026.1|9024.6|9028.6|9027.2|9025.2|9023.8|524
1597229700000|2020-08-12 10:55:00|9026.2|9024.7|9028.1|9027.2|9033.1|9031.6|9025.8|9024.4|595
1597230000000|2020-08-12 11:00:00|9028.2|9027.3|9029.8|9028.3|9030.5|9029|9027.3|9026.2|638
1597230300000|2020-08-12 11:05:00|9029.7|9028.2|9029.7|9028.2|9030.5|9029.5|9027.8|9026.4|524
1597230600000|2020-08-12 11:10:00|9029.8|9028.3|9031.5|9030|9032.4|9031.2|9029.1|9027.7|456
1597230900000|2020-08-12 11:15:00|9031.4|9029.9|9033.5|9032|9034.7|9033.4|9031|9029.7|475
1597231200000|2020-08-12 11:20:00|9033.6|9032.1|9032.7|9031.2|9035.4|9033.9|9031.5|9030.3|749
1597231500000|2020-08-12 11:25:00|9032.8|9031.3|9032.7|9031.8|9034.5|9033.5|9031.5|9030.2|652
1597231800000|2020-08-12 11:30:00|9032.6|9031.7|9037.9|9036.4|9040.6|9039.3|9032.4|9031.2|760
1597232100000|2020-08-12 11:35:00|9037.6|9036.7|9033.3|9031.8|9037.9|9036.7|9033|9031.6|522
1597232400000|2020-08-12 11:40:00|9033.4|9031.9|9038.3|9037.4|9038.9|9038|9032.1|9030.9|598
1597232700000|2020-08-12 11:45:00|9038.5|9037.6|9038.8|9037.9|9041.8|9040.4|9037.4|9036.1|772
1597233000000|2020-08-12 11:50:00|9038.9|9038|9035.4|9033.9|9039.4|9038.2|9033.9|9032.5|740
1597233300000|2020-08-12 11:55:00|9035.5|9034|9039.8|9038.9|9040.4|9039.4|9035.3|9033.8|782
1597233600000|2020-08-12 12:00:00|9039.9|9039|9044|9042.5|9045.8|9044.5|9039.7|9038.2|748
1597233900000|2020-08-12 12:05:00|9044.4|9042.9|9048.6|9047.7|9049.3|9048.2|9043.8|9042.3|664
1597234200000|2020-08-12 12:10:00|9048.9|9047.4|9048|9046.5|9050.7|9049.2|9047.6|9046.4|587
1597234500000|2020-08-12 12:15:00|9048.1|9046.6|9046.5|9045|9049.3|9048.2|9045.5|9044.4|665
1597234800000|2020-08-12 12:20:00|9046.6|9045.1|9041.1|9040.2|9047.1|9045.8|9039.9|9039|608
1597235100000|2020-08-12 12:25:00|9041.2|9040.3|9042|9036.8|9042.9|9040.9|9039.3|9036|654
1597235400000|2020-08-12 12:30:00|9042.4|9036.2|9040.1|9038.6|9043.3|9040.2|9038|9034.6|859
1597235700000|2020-08-12 12:35:00|9040.2|9038.7|9045.1|9043.6|9045.3|9043.8|9038.4|9037.2|1093
1597236000000|2020-08-12 12:40:00|9045.2|9043.7|9046.7|9045.2|9049.7|9048.2|9043.2|9042|961
1597236300000|2020-08-12 12:45:00|9046.8|9045.3|9046.4|9044.9|9049|9047.5|9045.1|9043.7|902
1597236600000|2020-08-12 12:50:00|9046.3|9044.8|9046.1|9045.2|9049.7|9048.6|9046|9044.7|652
1597236900000|2020-08-12 12:55:00|9046.4|9044.9|9044.8|9043.3|9047.8|9046.5|9043.1|9041.7|768
1597237200000|2020-08-12 13:00:00|9044.6|9043.1|9046|9045.1|9046|9045.1|9042.7|9041.3|899
1597237500000|2020-08-12 13:05:00|9046.1|9045.2|9047.3|9045.8|9047.9|9046.7|9044|9042.8|644
1597237800000|2020-08-12 13:10:00|9047.4|9045.9|9038.9|9038|9047.4|9045.9|9037.6|9036.3|780
1597238100000|2020-08-12 13:15:00|9039.1|9037.4|9040.8|9039.3|9041.9|9040.6|9037.7|9036.5|727
1597238400000|2020-08-12 13:20:00|9040.9|9039.4|9035.5|9034.6|9040.9|9039.6|9035.2|9034.1|693
1597238700000|2020-08-12 13:25:00|9035.4|9034.5|9041.4|9040.5|9041.4|9040.5|9035.3|9034.1|633
1597239000000|2020-08-12 13:30:00|9041.6|9040.1|9043.9|9043|9044.2|9043.3|9039.2|9038.3|846
1597239300000|2020-08-12 13:35:00|9043.8|9042.9|9044.6|9043.7|9046|9045.1|9042.4|9041.4|697
1597239600000|2020-08-12 13:40:00|9044.5|9043.6|9044.7|9043.8|9046.3|9045.2|9042.6|9041.4|696
1597239900000|2020-08-12 13:45:00|9044.9|9043.4|9042.6|9041.7|9045.1|9044.2|9041.2|9040.2|671
1597240200000|2020-08-12 13:50:00|9042.7|9041.8|9043.7|9042.8|9044.1|9043.2|9040.7|9039.8|709
1597240500000|2020-08-12 13:55:00|9043.6|9042.7|9043.8|9042.9|9044.1|9043.2|9040|9039.1|813
1597240800000|2020-08-12 14:00:00|9043.9|9043|9046.1|9045.2|9046.7|9045.8|9040.2|9039.2|890
1597241100000|2020-08-12 14:05:00|9046|9045.1|9046.2|9045.3|9047.1|9046.2|9044.4|9043.5|704
1597241400000|2020-08-12 14:10:00|9046.4|9045.5|9048.2|9047.3|9048.3|9047.4|9045.4|9044.5|659
1597241700000|2020-08-12 14:15:00|9048.3|9047.4|9050.2|9049.3|9050.2|9049.3|9046.1|9045.2|680
1597242000000|2020-08-12 14:20:00|9050.1|9049.2|9052.8|9051.9|9053.5|9052.5|9048.8|9047.9|774
1597242300000|2020-08-12 14:25:00|9052.9|9052|9052.1|9051.2|9053.6|9052.7|9050.5|9049.6|622
1597242600000|2020-08-12 14:30:00|9051.8|9050.9|9048.1|9047.2|9052.6|9051.7|9046|9045.1|654
1597242900000|2020-08-12 14:35:00|9048|9047.1|9047.8|9046.9|9049.9|9049|9046.6|9045.7|646
1597243200000|2020-08-12 14:40:00|9047.9|9047|9053|9052.1|9053.7|9052.8|9046.7|9045.8|627
1597243500000|2020-08-12 14:45:00|9052.6|9051.7|9049.9|9049|9053|9052.1|9049.6|9048.7|625
1597243800000|2020-08-12 14:50:00|9050|9049.1|9041.9|9041|9050.2|9049.3|9040.2|9039.3|686
1597244100000|2020-08-12 14:55:00|9042|9041.1|9041.9|9040.4|9052.3|9050.6|9040.8|9039.7|1201
1597244400000|2020-08-12 15:00:00|9041.6|9040.7|9038.9|9038|9043.3|9042.4|9038.9|9038|992
1597244700000|2020-08-12 15:05:00|9039|9038.1|9040.7|9039.8|9041.7|9040.8|9037.7|9036.7|713
1597245000000|2020-08-12 15:10:00|9040.8|9039.9|9039.8|9038.9|9042.2|9041.3|9038.9|9037.8|728
1597245300000|2020-08-12 15:15:00|9039.7|9038.8|9042|9041.1|9042.4|9041.5|9039.1|9038.1|568
1597245600000|2020-08-12 15:20:00|9042.2|9041.3|9039.9|9039|9042.9|9041.9|9039.3|9038.3|586
1597245900000|2020-08-12 15:25:00|9040.1|9039.2|9041|9040.1|9042.6|9041.7|9039.9|9039|617
1597246200000|2020-08-12 15:30:00|9041.1|9040.2|9042.4|9041.5|9044.2|9043.3|9041|9040.1|610
1597246500000|2020-08-12 15:35:00|9042.5|9041.6|9040|9039.1|9042.9|9042|9039.2|9038.3|588
1597246800000|2020-08-12 15:40:00|9040.1|9039.2|9040.9|9040|9042.7|9041.7|9039.5|9038.6|652
1597247100000|2020-08-12 15:45:00|9040.8|9039.9|9038.8|9037.9|9041.8|9040.9|9038.6|9037.7|541
1597247400000|2020-08-12 15:50:00|9039|9037.5|9039.5|9038.6|9040.1|9039.2|9037.6|9036.7|454
1597247700000|2020-08-12 15:55:00|9039.6|9038.7|9041.8|9040.9|9042.3|9041.3|9038.9|9038|615
1597248000000|2020-08-12 16:00:00|9041.7|9040.8|9041.6|9040.7|9042.5|9041.6|9040.5|9039.4|578
1597248300000|2020-08-12 16:05:00|9041.7|9040.8|9041.9|9041|9043|9042.1|9040.7|9039.6|360
1597248600000|2020-08-12 16:10:00|9041.7|9040.8|9044.2|9042.7|9044.7|9043.4|9041.4|9040.2|469
1597248900000|2020-08-12 16:15:00|9043.9|9043|9041.5|9040.6|9044.2|9043.2|9040|9038.9|465
1597249200000|2020-08-12 16:20:00|9041.6|9040.7|9040.8|9039.9|9042.5|9041.6|9039.6|9038.5|439
1597249500000|2020-08-12 16:25:00|9040.9|9040|9038.9|9038|9041|9040.1|9038|9037.1|584
1597249800000|2020-08-12 16:30:00|9038.8|9037.9|9038.6|9037.7|9039.9|9039|9036.6|9035.7|463
1597250100000|2020-08-12 16:35:00|9038.5|9037.6|9040.8|9039.9|9041.9|9040.9|9038.5|9037.4|381
1597250400000|2020-08-12 16:40:00|9040.9|9040|9041.6|9040.1|9042.5|9041.4|9040.6|9039.4|369
1597250700000|2020-08-12 16:45:00|9041.5|9040|9043.6|9042.7|9043.6|9042.7|9040.6|9039.3|381
1597251000000|2020-08-12 16:50:00|9043.5|9042.6|9043.5|9042.6|9045.1|9044|9043.1|9041.8|463
1597251300000|2020-08-12 16:55:00|9043.4|9042.5|9040.4|9039.5|9043.7|9042.5|9039.1|9038.1|630
1597251600000|2020-08-12 17:00:00|9040.3|9039.4|9044.4|9043.5|9044.5|9043.6|9040|9038.8|425
1597251900000|2020-08-12 17:05:00|9044.3|9043.4|9044.6|9043.7|9045.5|9044.6|9044.2|9043.3|351
1597252200000|2020-08-12 17:10:00|9044.5|9043.6|9041.8|9040.9|9044.9|9044|9041.8|9040.9|338
1597252500000|2020-08-12 17:15:00|9041.9|9041|9042.4|9041.5|9043.2|9042.3|9041.4|9040.5|516
1597252800000|2020-08-12 17:20:00|9042.3|9041.4|9042.6|9041.7|9043.1|9042.2|9040|9039.1|466
1597253100000|2020-08-12 17:25:00|9042.5|9041.6|9043.7|9042.8|9044.3|9043.4|9041.9|9041|442
1597253400000|2020-08-12 17:30:00|9043.6|9042.7|9040.6|9039.7|9043.7|9042.8|9040.3|9039.4|506
1597253700000|2020-08-12 17:35:00|9040.7|9039.8|9043.7|9042.8|9044.5|9043.6|9040.5|9039.6|437
1597254000000|2020-08-12 17:40:00|9043.6|9042.7|9044.6|9043.1|9045.7|9044.6|9043.5|9042.6|434
1597254300000|2020-08-12 17:45:00|9044.5|9043.6|9043|9042.1|9045|9044|9042.8|9041.6|409
1597254600000|2020-08-12 17:50:00|9043.1|9042.2|9042.5|9041.6|9043.6|9042.4|9041.8|9040.7|363
1597254900000|2020-08-12 17:55:00|9042.4|9041.5|9045.4|9043.9|9045.5|9044.5|9042.3|9041.4|378
1597255200000|2020-08-12 18:00:00|9045.5|9044|9046.5|9045.6|9047.1|9046.2|9044.8|9043.7|445
1597255500000|2020-08-12 18:05:00|9046.7|9045.8|9047.3|9046.4|9047.6|9046.5|9045.4|9044.5|358
1597255800000|2020-08-12 18:10:00|9047.2|9046.3|9049.3|9048.4|9050.2|9049.3|9046.6|9045.3|302
1597256100000|2020-08-12 18:15:00|9049.1|9048.2|9050.5|9049.6|9051.2|9050.3|9048.9|9048|294
1597256400000|2020-08-12 18:20:00|9050.7|9049.8|9050.6|9049.7|9051.2|9050.3|9049.4|9048.5|219
1597256700000|2020-08-12 18:25:00|9050.5|9049.6|9049.3|9048.4|9050.9|9050|9049.2|9048.3|304
1597257000000|2020-08-12 18:30:00|9049.4|9048.5|9048|9047.1|9049.4|9048.5|9047.8|9046.9|288
1597257300000|2020-08-12 18:35:00|9047.9|9047|9049.6|9048.7|9049.6|9048.7|9047.8|9046.9|280
1597257600000|2020-08-12 18:40:00|9049.5|9048.6|9047.7|9046.8|9049.7|9048.8|9047.2|9046.2|382
1597257900000|2020-08-12 18:45:00|9047.8|9046.9|9047.4|9046.5|9048.1|9047.2|9046.4|9045.5|347
1597258200000|2020-08-12 18:50:00|9047.5|9046.6|9047.5|9046.6|9048.8|9047.9|9047.2|9046.2|428
1597258500000|2020-08-12 18:55:00|9047.4|9046.5|9046.5|9045.6|9048.8|9047.8|9046.2|9045.3|564
1597258800000|2020-08-12 19:00:00|9046.7|9045.8|9046.1|9045.2|9047.9|9047|9045|9044.1|508
1597259100000|2020-08-12 19:05:00|9046|9045.1|9047.2|9046.3|9047.2|9046.3|9045.2|9044.3|462
1597259400000|2020-08-12 19:10:00|9047.1|9046.2|9047.9|9047|9048.2|9047.3|9045.9|9045|441
1597259700000|2020-08-12 19:15:00|9048|9047.1|9048.7|9047.8|9049.3|9048.4|9047.8|9046.7|411
1597260000000|2020-08-12 19:20:00|9048.6|9047.7|9047.1|9046.2|9048.8|9047.9|9046.9|9046|393
1597260300000|2020-08-12 19:25:00|9047.3|9046.4|9048|9047.1|9048.3|9047.4|9046.8|9045.9|324
1597260600000|2020-08-12 19:30:00|9048.2|9047.3|9049|9048.1|9049.7|9048.8|9048|9047|466
1597260900000|2020-08-12 19:35:00|9049.2|9048.3|9051.2|9050.3|9051.4|9050.5|9049.1|9048.2|325
1597261200000|2020-08-12 19:40:00|9051.3|9050.4|9048.3|9047.4|9051.7|9050.8|9048|9046.9|350
1597261500000|2020-08-12 19:45:00|9048.2|9047.3|9049.3|9048.4|9049.8|9048.9|9048|9046.8|303
1597261800000|2020-08-12 19:50:00|9049.4|9048.5|9051.4|9049.9|9051.4|9050.2|9048.7|9047.8|403
1597262100000|2020-08-12 19:55:00|9051.5|9050|9052.2|9051.3|9052.6|9051.5|9049.5|9048.2|615
1597262400000|2020-08-12 20:00:00|9052.3|9051.4|9051.3|9049.8|9053|9051.7|9050|9049|408
1597262700000|2020-08-12 20:05:00|9051.4|9049.9|9050.9|9049.4|9051.4|9050.3|9049.9|9048.8|227
1597263000000|2020-08-12 20:10:00|9051|9049.5|9051.1|9050.2|9052.1|9051|9050.7|9049.4|240
1597263300000|2020-08-12 20:15:00|9051.2|9050.3|9051.7|9050.8|9052.8|9051.7|9050.8|9049.6|238
1597263600000|2020-08-12 20:20:00|9051.6|9050.7|9052.5|9051|9052.9|9051.7|9050.8|9049.7|143
1597263900000|2020-08-12 20:25:00|9052.6|9051.1|9052.2|9051.3|9052.8|9051.6|9051.6|9050.5|175
1597264200000|2020-08-12 20:30:00|9052.3|9051.4|9050.6|9049.7|9052.3|9051.4|9050.3|9049.4|210
1597264500000|2020-08-12 20:35:00|9050.5|9049.6|9049.5|9048.6|9050.8|9049.8|9049.2|9048|150
1597264800000|2020-08-12 20:40:00|9049.6|9048.7|9048.7|9047.2|9049.8|9048.9|9048|9046.8|214
1597265100000|2020-08-12 20:45:00|9048.6|9047.1|9048.4|9046.9|9049.4|9047.9|9048|9046.5|264
1597265400000|2020-08-12 20:50:00|9048.3|9046.8|9045.8|9044.3|9048.4|9046.9|9044.9|9043.7|308
1597265700000|2020-08-12 20:55:00|9045.9|9044.4|9043.9|9039.6|9047|9045.5|9042|9039.5|497
1597266000000|2020-08-12 21:00:00|9043.2|9040.2|9045.7|9038.3|9051|9041.5|9043|9033|66
1597266300000|2020-08-12 21:05:00|9047|9037|9046.7|9037.7|9050.1|9038.2|9046.1|9035.1|190
1597266600000|2020-08-12 21:10:00|9046.9|9037.6|9046.3|9034.3|9048.2|9037.8|9044|9032|222
1597266900000|2020-08-12 21:15:00|9047.3|9035.3|9045.2|9034|9048.3|9038|9043.7|9032.8|323
1597267200000|2020-08-12 21:20:00|9045.1|9034.1|9045.9|9036|9047.7|9037.4|9043.5|9033.8|235
1597267500000|2020-08-12 21:25:00|9046.3|9036.1|9046.1|9035.6|9047.6|9037.4|9044.1|9034.8|141
1597267800000|2020-08-12 21:30:00|9046.2|9035.4|9045.5|9037|9047|9037.5|9043|9034.1|379
1597268100000|2020-08-12 21:35:00|9045.3|9037.2|9045.6|9034.7|9046.6|9038.1|9043.3|9033.5|300
1597268400000|2020-08-12 21:40:00|9044.3|9034.6|9044.2|9036.5|9046.5|9037.4|9043.6|9033.4|354
1597268700000|2020-08-12 21:45:00|9044.7|9036.7|9044.1|9036.2|9045|9037.7|9043.2|9034.5|329
1597269000000|2020-08-12 21:50:00|9044|9036.1|9046|9036.9|9050.7|9039.7|9043|9034.1|572
1597269300000|2020-08-12 21:55:00|9045.9|9037.1|9045.6|9038.7|9046.8|9039.4|9044.7|9035.9|1418
1597269600000|2020-08-12 22:00:00|9045.7|9038.6|9046|9043|9047.7|9043.4|9044.5|9037.5|578
1597269900000|2020-08-12 22:05:00|9045.9|9042.9|9044.9|9042.3|9046.6|9043.7|9043.8|9041.6|328
1597270200000|2020-08-12 22:10:00|9044.8|9042.4|9045.4|9043.2|9046.2|9043.9|9044.2|9042.1|181
1597270500000|2020-08-12 22:15:00|9045.7|9042.9|9043.2|9041.7|9046.4|9044.5|9042.6|9040.9|250
1597270800000|2020-08-12 22:20:00|9043.1|9041.6|9043.5|9042|9043.8|9042|9042.9|9041.3|113
1597271100000|2020-08-12 22:25:00|9043.6|9042.1|9042.6|9041.1|9043.7|9042.1|9041.8|9040.1|146
1597271400000|2020-08-12 22:30:00|9042.7|9041.2|9042.1|9040.6|9043.5|9042|9041.6|9040.1|206
1597271700000|2020-08-12 22:35:00|9042.2|9040.7|9043.2|9041.7|9044.2|9042.7|9042.1|9040.6|118
1597272000000|2020-08-12 22:40:00|9043.1|9041.6|9043.6|9042.1|9044.3|9042.1|9042.6|9040.6|130
1597272300000|2020-08-12 22:45:00|9043.7|9042.2|9044.4|9042.9|9044.8|9043|9043.5|9042|121
1597272600000|2020-08-12 22:50:00|9044.3|9042.8|9043.9|9042.4|9044.8|9043|9043.5|9041.8|169
1597272900000|2020-08-12 22:55:00|9044|9042.5|9043|9041.5|9044.4|9042.9|9042.4|9040.9|117
1597273200000|2020-08-12 23:00:00|9043.2|9041.7|9042.9|9041.4|9043.6|9041.9|9041.9|9040.3|337
1597273500000|2020-08-12 23:05:00|9043|9041.5|9042.1|9040.6|9044.6|9043.1|9041.8|9040.3|263
1597273800000|2020-08-12 23:10:00|9042.2|9040.7|9041.6|9040.1|9044.2|9042.7|9041.5|9040|199
1597274100000|2020-08-12 23:15:00|9041.5|9040|9043.5|9042|9043.8|9042.3|9041.4|9039.9|176
1597274400000|2020-08-12 23:20:00|9043.6|9042.1|9043.7|9042.2|9044.2|9043|9042.9|9041.4|254
1597274700000|2020-08-12 23:25:00|9043.6|9042.1|9043|9041.5|9044.4|9042.9|9042.9|9041.4|132
1597275000000|2020-08-12 23:30:00|9043.1|9041.6|9043.7|9042.2|9044.2|9042.7|9043|9041.5|87
1597275300000|2020-08-12 23:35:00|9043.9|9042.4|9042.8|9041.3|9044.2|9042.7|9042.2|9040.7|156
1597275600000|2020-08-12 23:40:00|9042.9|9041.4|9042.2|9040.7|9043.3|9041.8|9040.5|9039|252
1597275900000|2020-08-12 23:45:00|9042.1|9040.6|9041.5|9040|9043.3|9042.3|9041.1|9039.8|248
1597276200000|2020-08-12 23:50:00|9041.6|9040.1|9041.9|9040.4|9043.1|9042|9041.1|9039.6|214
1597276500000|2020-08-12 23:55:00|9042|9040.5|9041.1|9039.6|9042.7|9041.7|9040.1|9038.6|345
1597276800000|2020-08-13 00:00:00|9040.8|9039.3|9042.8|9041.3|9043.2|9041.7|9039.8|9038.3|310
1597277100000|2020-08-13 00:05:00|9042.9|9041.4|9042.6|9041.1|9043.6|9042.1|9041.6|9040.1|302
1597277400000|2020-08-13 00:10:00|9042.5|9041|9043.5|9042|9043.6|9042.5|9042|9040.5|405
1597277700000|2020-08-13 00:15:00|9043.6|9042.1|9041.5|9040|9043.6|9042.2|9040.1|9038.8|393
1597278000000|2020-08-13 00:20:00|9041.6|9040.1|9041.2|9039.7|9043|9041.5|9040|9038.5|419
1597278300000|2020-08-13 00:25:00|9041.3|9039.8|9042.1|9040.6|9042.5|9041|9041.2|9039.7|223
1597278600000|2020-08-13 00:30:00|9042|9040.5|9043.1|9041.6|9043.5|9042|9041.1|9039.8|200
1597278900000|2020-08-13 00:35:00|9043.2|9041.7|9042.4|9040.9|9043.3|9042|9042|9040.7|191
1597279200000|2020-08-13 00:40:00|9042.5|9041|9042.2|9040.7|9042.5|9041.2|9041.1|9039.6|181
1597279500000|2020-08-13 00:45:00|9042.1|9041.2|9042.8|9041.3|9043|9041.6|9041|9039.7|335
1597279800000|2020-08-13 00:50:00|9042.9|9041.4|9041.8|9040.3|9043.4|9041.9|9041.6|9040.3|410
1597280100000|2020-08-13 00:55:00|9042|9040.5|9042.7|9041.8|9043.6|9042.5|9041.1|9039.6|344
1597280400000|2020-08-13 01:00:00|9043.1|9041.6|9043.4|9041.9|9043.8|9042.3|9041.7|9040.2|400
1597280700000|2020-08-13 01:05:00|9043.5|9042|9042.4|9040.9|9043.9|9042.4|9040.6|9039.1|358
1597281000000|2020-08-13 01:10:00|9042.5|9041|9040.7|9039.2|9043|9041.9|9040.6|9039.1|340
1597281300000|2020-08-13 01:15:00|9040.6|9039.1|9041.2|9039.7|9041.7|9040.2|9040.1|9038.6|347
1597281600000|2020-08-13 01:20:00|9041.1|9039.6|9040.8|9039.3|9041.8|9040.3|9040.4|9038.9|203
1597281900000|2020-08-13 01:25:00|9040.7|9039.2|9039.3|9037.8|9041|9039.5|9038.7|9037.2|260
1597282200000|2020-08-13 01:30:00|9039.2|9037.7|9039.4|9037.9|9041|9039.5|9037.7|9036.2|581
1597282500000|2020-08-13 01:35:00|9039.5|9038|9041.4|9039.9|9041.7|9040.2|9039.3|9037.8|382
1597282800000|2020-08-13 01:40:00|9041.5|9040|9041.9|9040.4|9042.3|9040.8|9040.3|9038.8|314
1597283100000|2020-08-13 01:45:00|9041.6|9040.7|9041.3|9039.8|9042.5|9041.2|9041.1|9039.8|277
1597283400000|2020-08-13 01:50:00|9041.2|9039.7|9041.9|9040.4|9042.4|9041.2|9040.9|9039.4|388
1597283700000|2020-08-13 01:55:00|9042|9040.5|9041.9|9040.4|9042.1|9040.9|9039.7|9038.7|352
1597284000000|2020-08-13 02:00:00|9042.1|9040.6|9041.8|9040.3|9042.4|9040.9|9040.7|9039.3|310
1597284300000|2020-08-13 02:05:00|9041.7|9040.2|9042.5|9041|9042.6|9041.3|9041.1|9039.7|278
1597284600000|2020-08-13 02:10:00|9042.2|9041.3|9043.2|9041.7|9043.4|9042.1|9041.4|9040.2|356
1597284900000|2020-08-13 02:15:00|9043.3|9041.8|9040.9|9039.4|9043.3|9042|9040.6|9039.1|199
1597285200000|2020-08-13 02:20:00|9040.8|9039.3|9041|9039.5|9041.9|9040.4|9040.1|9039.1|220
1597285500000|2020-08-13 02:25:00|9040.9|9039.4|9040.4|9038.9|9041.2|9040.1|9039.9|9038.7|250
1597285800000|2020-08-13 02:30:00|9040.5|9039|9040.4|9039.5|9040.8|9039.8|9039.6|9038.4|252
1597286100000|2020-08-13 02:35:00|9040.5|9039.6|9041|9039.5|9041.3|9040.1|9040.3|9039|181
1597286400000|2020-08-13 02:40:00|9041.1|9039.6|9041.8|9040.9|9042.6|9041.5|9039.2|9037.9|213
1597286700000|2020-08-13 02:45:00|9041.9|9041|9042.4|9041.5|9042.9|9041.5|9041.2|9040|239
1597287000000|2020-08-13 02:50:00|9042.8|9041.3|9042.2|9040.7|9042.9|9041.7|9041.6|9040.3|206
1597287300000|2020-08-13 02:55:00|9042.3|9040.8|9041.8|9040.3|9043.4|9042|9041.4|9039.9|189
1597287600000|2020-08-13 03:00:00|9041.7|9040.2|9041.3|9039.8|9042.9|9041.6|9041|9039.7|248
1597287900000|2020-08-13 03:05:00|9041.2|9039.7|9043.2|9042.3|9043.9|9042.8|9041.2|9039.7|238
1597288200000|2020-08-13 03:10:00|9043.3|9042.4|9042.9|9041.4|9043.8|9042.4|9042.4|9041.2|157
1597288500000|2020-08-13 03:15:00|9042.8|9041.3|9042.4|9040.9|9043.5|9042.2|9042|9040.8|192
1597288800000|2020-08-13 03:20:00|9042.3|9040.8|9043.2|9041.7|9043.2|9041.9|9041|9039.5|215
1597289100000|2020-08-13 03:25:00|9043.3|9041.8|9043.3|9041.8|9043.5|9042|9041.4|9040.2|251
1597289400000|2020-08-13 03:30:00|9043.4|9041.9|9043.8|9042.3|9043.9|9042.7|9042.8|9041.6|212
1597289700000|2020-08-13 03:35:00|9043.7|9042.2|9043|9041.5|9043.8|9042.6|9042.3|9040.8|189
1597290000000|2020-08-13 03:40:00|9042.9|9041.4|9043|9042.1|9043.6|9042.3|9042.3|9041.1|195
1597290300000|2020-08-13 03:45:00|9042.9|9042|9043.8|9042.3|9044.4|9043.2|9042.2|9040.9|287
1597290600000|2020-08-13 03:50:00|9043.9|9042.4|9043.5|9042|9044.5|9043.4|9042.9|9041.7|180
1597290900000|2020-08-13 03:55:00|9043.4|9041.9|9043.7|9042.2|9043.8|9042.6|9042.8|9041.7|164
1597291200000|2020-08-13 04:00:00|9043.8|9042.3|9043.1|9042.2|9044|9042.9|9042.7|9041.5|190
1597291500000|2020-08-13 04:05:00|9043.2|9042.3|9043.7|9042.8|9044.1|9042.8|9042.7|9041.5|237
1597291800000|2020-08-13 04:10:00|9043.8|9042.9|9044.1|9043.2|9045.2|9043.8|9043.6|9042.4|239
1597292100000|2020-08-13 04:15:00|9044.2|9043.3|9044.3|9042.8|9045.1|9043.9|9043.5|9042.3|226
1597292400000|2020-08-13 04:20:00|9044.1|9042.6|9044.3|9042.8|9044.5|9043.2|9043.4|9042.5|137
1597292700000|2020-08-13 04:25:00|9044.4|9042.9|9045|9043.5|9045.5|9044.5|9044|9042.8|176
1597293000000|2020-08-13 04:30:00|9045.1|9043.6|9043.8|9042.9|9045.2|9044|9043.7|9042.5|160
1597293300000|2020-08-13 04:35:00|9043.7|9042.8|9043.9|9043|9044.3|9043.1|9043.5|9042.4|115
1597293600000|2020-08-13 04:40:00|9043.8|9042.9|9043.6|9042.7|9045.3|9044|9043.2|9042.2|204
1597293900000|2020-08-13 04:45:00|9043.7|9042.8|9043.7|9042.2|9044.2|9043.1|9043.1|9042.1|198
1597294200000|2020-08-13 04:50:00|9043.8|9042.3|9043.9|9043|9044.7|9043.3|9043.5|9042.2|190
1597294500000|2020-08-13 04:55:00|9043.8|9042.9|9043.3|9042.4|9044|9043.1|9042.8|9041.7|222
1597294800000|2020-08-13 05:00:00|9043.2|9042.3|9042.9|9042|9044|9042.6|9042.6|9041.4|202
1597295100000|2020-08-13 05:05:00|9043|9042.1|9042.3|9041.4|9043.4|9042.1|9042.3|9041.1|124
1597295400000|2020-08-13 05:10:00|9042.4|9041.5|9041.5|9040.6|9042.7|9041.5|9041.2|9040|176
1597295700000|2020-08-13 05:15:00|9041.6|9040.7|9040.7|9039.8|9043.3|9042.1|9040.7|9039.6|317
1597296000000|2020-08-13 05:20:00|9040.8|9039.9|9041.5|9040|9041.6|9040.3|9039.8|9038.6|233
1597296300000|2020-08-13 05:25:00|9041.2|9040.3|9040.5|9039|9042.3|9040.8|9040.5|9039|226
1597296600000|2020-08-13 05:30:00|9040.6|9039.1|9040.8|9039.3|9041.6|9040.1|9040|9038.9|291
1597296900000|2020-08-13 05:35:00|9040.6|9039.1|9040.1|9038.6|9040.8|9039.4|9039.8|9038.5|221
1597297200000|2020-08-13 05:40:00|9040.3|9038.8|9041.3|9039.8|9041.5|9040.4|9040|9038.6|236
1597297500000|2020-08-13 05:45:00|9041.1|9039.6|9036.8|9035.9|9041.4|9039.9|9036.7|9035.8|336
1597297800000|2020-08-13 05:50:00|9036.7|9035.8|9037.1|9036.2|9038|9036.6|9036.5|9035.1|413
1597298100000|2020-08-13 05:55:00|9037.2|9036.3|9037.3|9035.8|9037.6|9036.3|9035.5|9034.2|363
1597298400000|2020-08-13 06:00:00|9037.1|9035.6|9042|9040.5|9043.6|9042.1|9036.7|9035.2|644
1597298700000|2020-08-13 06:05:00|9041.9|9040.4|9043.2|9041.7|9044.3|9042.9|9041.4|9040.1|423
1597299000000|2020-08-13 06:10:00|9043.1|9041.6|9043.4|9042.5|9045.1|9043.9|9041.8|9040.6|633
1597299300000|2020-08-13 06:15:00|9043.6|9042.1|9044.7|9043.8|9046|9044.6|9041.7|9040.5|551
1597299600000|2020-08-13 06:20:00|9044.6|9043.7|9045.3|9043.8|9047.2|9046.1|9044.6|9043.5|415
1597299900000|2020-08-13 06:25:00|9045.2|9043.7|9047.6|9046.1|9050|9048.5|9045.1|9043.7|665
1597300200000|2020-08-13 06:30:00|9047.7|9046.2|9049.9|9049|9051.2|9050.3|9046.9|9046|480
1597300500000|2020-08-13 06:35:00|9049.8|9048.9|9052.2|9051.3|9052.6|9051.6|9048.4|9047.4|548
1597300800000|2020-08-13 06:40:00|9052.1|9051.2|9049.2|9048.3|9052.7|9051.6|9048.8|9047.9|446
1597301100000|2020-08-13 06:45:00|9049.5|9048|9048.7|9047.8|9049.8|9048.8|9048.4|9047.3|315
1597301400000|2020-08-13 06:50:00|9048.8|9047.9|9049.8|9048.9|9050.6|9049.4|9048.5|9047.5|348
1597301700000|2020-08-13 06:55:00|9049.9|9049|9050.1|9048.6|9050.2|9049|9047.5|9046.6|421
1597302000000|2020-08-13 07:00:00|9050.2|9048.7|9050.8|9049.9|9052.1|9050.9|9048.5|9047.4|785
1597302300000|2020-08-13 07:05:00|9051.2|9049.7|9050.3|9049.4|9051.8|9050.7|9049.1|9048|676
1597302600000|2020-08-13 07:10:00|9050.4|9049.5|9051.2|9050.3|9052.6|9051.4|9050.4|9049.5|509
1597302900000|2020-08-13 07:15:00|9051.1|9050.2|9050.9|9050|9052.5|9051.5|9050.5|9049.4|478
1597303200000|2020-08-13 07:20:00|9050.8|9049.9|9050.5|9049.6|9051|9050.1|9047.8|9046.9|540
1597303500000|2020-08-13 07:25:00|9050.4|9049.5|9051.8|9050.9|9052.8|9051.9|9049.2|9048.3|487
1597303800000|2020-08-13 07:30:00|9051.9|9051|9050.1|9049.2|9052.9|9051.7|9048.6|9047.7|546
1597304100000|2020-08-13 07:35:00|9050.2|9049.3|9045.4|9044.5|9050.3|9049.4|9045.2|9044.1|587
1597304400000|2020-08-13 07:40:00|9045.5|9044.6|9047|9046.1|9048.3|9047.1|9043.7|9042.8|508
1597304700000|2020-08-13 07:45:00|9047.3|9045.8|9047.2|9046.3|9051.2|9049.9|9046.7|9045.8|615
1597305000000|2020-08-13 07:50:00|9047.4|9045.9|9045.6|9044.7|9047.7|9046.5|9045|9044.1|539
1597305300000|2020-08-13 07:55:00|9045.5|9044.6|9041|9040.1|9045.6|9044.7|9040.7|9039.8|647
1597305600000|2020-08-13 08:00:00|9041.1|9040.2|9037.2|9036.3|9041.1|9040.2|9034.4|9033.3|799
1597305900000|2020-08-13 08:05:00|9037.3|9036.4|9038.3|9037.4|9038.3|9037.4|9035|9033.8|682
1597306200000|2020-08-13 08:10:00|9038.2|9037.3|9042.9|9041.4|9043.2|9042.3|9038.2|9037.3|624
1597306500000|2020-08-13 08:15:00|9042.5|9041.6|9042.9|9042|9044.3|9043.4|9041.8|9040.8|585
1597306800000|2020-08-13 08:20:00|9043|9042.1|9045.5|9044.6|9046.1|9045.2|9042|9041.1|586
1597307100000|2020-08-13 08:25:00|9045.6|9044.7|9045.7|9044.8|9049|9047.9|9043.8|9042.9|598
1597307400000|2020-08-13 08:30:00|9045.6|9044.7|9044.8|9043.9|9046.6|9045.7|9043.7|9042.8|667
1597307700000|2020-08-13 08:35:00|9044.7|9043.8|9045.3|9044.4|9045.3|9044.4|9041.3|9040.3|580
1597308000000|2020-08-13 08:40:00|9045.4|9044.5|9044.1|9043.2|9047.4|9046.1|9042.6|9041.5|598
1597308300000|2020-08-13 08:45:00|9044.6|9043.1|9045.8|9044.9|9047.6|9046.5|9044.3|9043.1|653
1597308600000|2020-08-13 08:50:00|9046|9045.1|9046|9045.1|9046|9045.1|9042.5|9041.6|650
1597308900000|2020-08-13 08:55:00|9045.9|9045|9047|9045.5|9048.6|9047.7|9045.2|9044|626
1597309200000|2020-08-13 09:00:00|9047.1|9045.6|9046.1|9045.2|9047.9|9046.9|9043.7|9042.6|726
1597309500000|2020-08-13 09:05:00|9046.2|9045.3|9043|9042.1|9046.6|9045.3|9041.8|9040.6|417
1597309800000|2020-08-13 09:10:00|9042.9|9042|9042.8|9041.9|9044.1|9043|9042.2|9041.3|484
1597310100000|2020-08-13 09:15:00|9043|9042.1|9043.3|9042.4|9045|9044|9042.1|9041.2|456
1597310400000|2020-08-13 09:20:00|9043.4|9042.5|9046.9|9046|9047.3|9046.1|9043.4|9042.4|474
1597310700000|2020-08-13 09:25:00|9047|9046.1|9045.2|9043.7|9047.4|9046.3|9043.7|9042.6|488
1597311000000|2020-08-13 09:30:00|9045.1|9044.2|9042|9041.1|9045.5|9044.4|9040.3|9039.4|532
1597311300000|2020-08-13 09:35:00|9041.9|9041|9048.3|9047.4|9048.7|9047.8|9041.7|9040.6|551
1597311600000|2020-08-13 09:40:00|9048.2|9047.3|9048.9|9048|9050.7|9049.7|9047|9046|498
1597311900000|2020-08-13 09:45:00|9049.1|9048.2|9049.2|9048.3|9051.1|9050.1|9048.2|9047.1|501
1597312200000|2020-08-13 09:50:00|9049.3|9048.4|9048.9|9048|9049.3|9048.4|9046.5|9045.4|542
1597312500000|2020-08-13 09:55:00|9049.2|9047.7|9045.7|9044.8|9050|9048.8|9045.5|9044.6|569
1597312800000|2020-08-13 10:00:00|9045.8|9044.9|9046.5|9045.6|9048|9046.9|9044.5|9043.2|562
1597313100000|2020-08-13 10:05:00|9046.8|9045.3|9047.7|9046.8|9048.3|9047.2|9045.8|9044.7|453
1597313400000|2020-08-13 10:10:00|9047.6|9046.7|9043.8|9042.3|9049|9047.9|9043.4|9042.3|622
1597313700000|2020-08-13 10:15:00|9043.7|9042.2|9041.4|9040.5|9044.7|9043.5|9041.2|9040.3|551
1597314000000|2020-08-13 10:20:00|9041.5|9040.6|9047.3|9046.4|9047.4|9046.4|9040.8|9039.9|574
1597314300000|2020-08-13 10:25:00|9047.2|9046.3|9046.7|9045.2|9049.1|9048.2|9046|9045.1|779
1597314600000|2020-08-13 10:30:00|9046.6|9045.1|9045.5|9044.6|9046.7|9045.6|9044.1|9043.2|498
1597314900000|2020-08-13 10:35:00|9045.6|9044.7|9042.4|9041.5|9046|9045.1|9041.5|9040.6|644
1597315200000|2020-08-13 10:40:00|9042.5|9041.6|9041.9|9041|9044.2|9043|9040.5|9039.3|574
1597315500000|2020-08-13 10:45:00|9041.8|9040.9|9037.9|9037|9043.6|9042.4|9036.8|9035.6|589
1597315800000|2020-08-13 10:50:00|9037.8|9036.9|9041.1|9040.2|9042.5|9041.4|9037.7|9036.5|527
1597316100000|2020-08-13 10:55:00|9041|9040.1|9040.4|9039.5|9042.3|9041.1|9038.9|9038|625
1597316400000|2020-08-13 11:00:00|9040.3|9039.4|9040.3|9039.4|9041.6|9040.6|9036.7|9035.6|742
1597316700000|2020-08-13 11:05:00|9040.6|9039.1|9039.5|9038.6|9042.1|9041|9038.5|9037.4|673
1597317000000|2020-08-13 11:10:00|9039.6|9038.7|9041|9040.1|9042.3|9041.1|9037.9|9036.7|658
1597317300000|2020-08-13 11:15:00|9041.1|9040.2|9041.8|9040.9|9043.1|9041.9|9039.7|9038.5|798
1597317600000|2020-08-13 11:20:00|9041.9|9040.4|9039.7|9038.8|9042.5|9041.6|9039.2|9038|655
1597317900000|2020-08-13 11:25:00|9039.9|9039|9040.4|9039.5|9042|9040.9|9039.3|9038.4|642
1597318200000|2020-08-13 11:30:00|9040.7|9039.2|9042.2|9041.3|9042.8|9041.9|9038.9|9037.8|540
1597318500000|2020-08-13 11:35:00|9042.1|9041.2|9040.4|9039.5|9043.3|9042.4|9039.4|9038.5|459
1597318800000|2020-08-13 11:40:00|9040.5|9039.6|9038.1|9036.6|9041|9039.9|9036.9|9035.7|499
1597319100000|2020-08-13 11:45:00|9038|9036.5|9033.8|9032.9|9038.9|9037.8|9033.7|9032.6|483
1597319400000|2020-08-13 11:50:00|9033.9|9033|9034.8|9033.9|9035.1|9034|9031.5|9030.2|396
1597319700000|2020-08-13 11:55:00|9034.6|9033.7|9039.7|9038.8|9040|9039.1|9033.7|9032.7|621
1597320000000|2020-08-13 12:00:00|9039.4|9038.5|9037.7|9036.8|9041.5|9040.3|9037.4|9036.3|677
1597320300000|2020-08-13 12:05:00|9037.6|9036.7|9042|9041.1|9042.1|9041.1|9037.5|9036.4|490
1597320600000|2020-08-13 12:10:00|9041.9|9041|9037.9|9037|9043.1|9042.2|9037.9|9037|457
1597320900000|2020-08-13 12:15:00|9037.7|9036.8|9035|9034.1|9038.3|9037.4|9033.9|9033|513
1597321200000|2020-08-13 12:20:00|9034.9|9034|9036.5|9035.6|9038.6|9037.5|9034.1|9033.2|476
1597321500000|2020-08-13 12:25:00|9036.6|9035.7|9037.9|9034.4|9038.8|9037.7|9034.3|9033.3|672
1597321800000|2020-08-13 12:30:00|9037.7|9035|9037.1|9036.2|9038.2|9036.6|9034.7|9033.4|826
1597322100000|2020-08-13 12:35:00|9037.2|9036.3|9040.3|9039.4|9040.7|9039.5|9036.6|9035.7|674
1597322400000|2020-08-13 12:40:00|9040.2|9039.3|9037.8|9036.3|9040.9|9039.7|9036.6|9035.1|559
1597322700000|2020-08-13 12:45:00|9037.7|9036.8|9041.4|9040.5|9042.6|9041.7|9037.5|9036.2|528
1597323000000|2020-08-13 12:50:00|9041.3|9040.4|9040.9|9040|9042.7|9041.8|9039.7|9038.8|551
1597323300000|2020-08-13 12:55:00|9040.8|9039.9|9046.7|9045.8|9047.4|9046.3|9039.7|9038.5|784
1597323600000|2020-08-13 13:00:00|9046.8|9045.9|9041.7|9040.8|9047.4|9046.2|9041.6|9040.4|696
1597323900000|2020-08-13 13:05:00|9041.8|9040.9|9041|9040.1|9043.4|9042.1|9039.3|9038.1|741
1597324200000|2020-08-13 13:10:00|9040.9|9040|9040.1|9039.2|9041.3|9040.4|9038.9|9037.8|547
1597324500000|2020-08-13 13:15:00|9040|9039.1|9037|9036.1|9040.7|9039.6|9036.9|9035.7|472
1597324800000|2020-08-13 13:20:00|9036.9|9036|9037|9036.1|9038.9|9037.6|9035.1|9034|516
1597325100000|2020-08-13 13:25:00|9036.9|9036|9035|9033.5|9039.2|9038.2|9033.8|9032.5|775
1597325400000|2020-08-13 13:30:00|9034.6|9033.7|9032.4|9031.5|9035.3|9034.4|9030.8|9029.9|867
1597325700000|2020-08-13 13:35:00|9032.5|9031.6|9033.3|9032.4|9034.9|9034|9031.9|9030.9|675
1597326000000|2020-08-13 13:40:00|9033.1|9032.2|9033.6|9032.7|9036.2|9035.3|9032.7|9031.8|707
1597326300000|2020-08-13 13:45:00|9033.7|9032.8|9040.3|9039.4|9042|9040.6|9032.7|9031.8|1037
1597326600000|2020-08-13 13:50:00|9040.4|9039.5|9040|9039.1|9042.9|9041.8|9037.9|9037|865
1597326900000|2020-08-13 13:55:00|9039.9|9039|9040.4|9038.9|9042.9|9042|9038.8|9037.8|675
1597327200000|2020-08-13 14:00:00|9040.2|9038.7|9039.2|9038.3|9040.5|9039.4|9036.4|9035.1|622
1597327500000|2020-08-13 14:05:00|9039.3|9038.4|9042.4|9040.9|9044.9|9043.7|9039.2|9038.3|749
1597327800000|2020-08-13 14:10:00|9042.5|9041.6|9040.9|9040|9043.1|9042.1|9040.2|9039|709
1597328100000|2020-08-13 14:15:00|9041|9040.1|9040.4|9039.5|9041.8|9040.9|9037.4|9036.3|637
1597328400000|2020-08-13 14:20:00|9040.5|9039.6|9043.3|9042.4|9044.4|9043.3|9039.7|9038.7|589
1597328700000|2020-08-13 14:25:00|9043.2|9042.3|9038.8|9037.9|9045.7|9044.2|9037.6|9036.4|708
1597329000000|2020-08-13 14:30:00|9038.6|9037.7|9039.3|9038.4|9043|9041.9|9037.7|9036.7|743
1597329300000|2020-08-13 14:35:00|9039.2|9038.3|9038|9037.1|9041.2|9039.8|9037.3|9035.9|893
1597329600000|2020-08-13 14:40:00|9038.2|9036.7|9039.2|9038.3|9041.8|9040.9|9036.8|9035.8|952
1597329900000|2020-08-13 14:45:00|9039.3|9038.4|9039.7|9038.2|9041.9|9040.7|9039|9038.1|746
1597330200000|2020-08-13 14:50:00|9039.3|9038.4|9036.8|9035.9|9039.6|9038.7|9034|9033.1|707
1597330500000|2020-08-13 14:55:00|9036.9|9036|9041.4|9040.5|9042.6|9041.4|9035.1|9034.2|955
1597330800000|2020-08-13 15:00:00|9041.5|9040|9041.2|9039.7|9042.4|9041.5|9038.3|9037.2|1021
1597331100000|2020-08-13 15:05:00|9041.1|9040.2|9040.5|9039.6|9043.1|9041.8|9037.8|9036.6|875
1597331400000|2020-08-13 15:10:00|9040.6|9039.7|9042.5|9041|9043.7|9042.8|9040.2|9039.2|700
1597331700000|2020-08-13 15:15:00|9042.2|9041.3|9042.4|9041.5|9042.9|9041.7|9040.7|9039.6|553
1597332000000|2020-08-13 15:20:00|9042.5|9041.6|9041.1|9040.2|9042.9|9041.7|9040.3|9039.4|578
1597332300000|2020-08-13 15:25:00|9041.2|9040.3|9041.2|9040.3|9042.6|9041.4|9040.5|9039.2|435
1597332600000|2020-08-13 15:30:00|9041.3|9040.4|9039.6|9038.7|9041.8|9040.9|9038.3|9037.2|677
1597332900000|2020-08-13 15:35:00|9039.8|9038.9|9038.6|9037.7|9040.5|9039.3|9038.3|9037.4|535
1597333200000|2020-08-13 15:40:00|9038.5|9037.6|9035.6|9034.7|9039.3|9038.3|9035.5|9034.3|616
1597333500000|2020-08-13 15:45:00|9035.7|9034.8|9039.5|9038.6|9039.5|9038.6|9035.3|9034.3|558
1597333800000|2020-08-13 15:50:00|9039.4|9038.5|9036.5|9035.6|9040.1|9039|9036|9035.1|512
1597334100000|2020-08-13 15:55:00|9036.4|9035.5|9035.3|9034.4|9038.2|9037.1|9035.1|9034.2|381
1597334400000|2020-08-13 16:00:00|9035.2|9034.3|9034.6|9033.7|9036.4|9035.2|9034.5|9033.4|443
1597334700000|2020-08-13 16:05:00|9034.7|9033.8|9037.4|9036.5|9037.7|9036.7|9034.6|9033.4|246
1597335000000|2020-08-13 16:10:00|9037.3|9036.4|9036.4|9035.5|9038.2|9037.3|9035.7|9034.8|331
1597335300000|2020-08-13 16:15:00|9036.3|9035.4|9035.8|9034.9|9036.5|9035.6|9033.4|9032.5|409
1597335600000|2020-08-13 16:20:00|9035.9|9035|9034.5|9033.6|9036.3|9035.4|9032.4|9031.5|410
1597335900000|2020-08-13 16:25:00|9034.4|9033.5|9035.5|9034.6|9036.3|9035.4|9034.4|9033.5|311
1597336200000|2020-08-13 16:30:00|9035.6|9034.7|9034.5|9033.6|9035.6|9034.7|9033.9|9033|270
1597336500000|2020-08-13 16:35:00|9034.6|9033.7|9033.3|9032.4|9034.9|9034|9032.5|9031.6|303
1597336800000|2020-08-13 16:40:00|9033.4|9032.5|9034.2|9033.3|9034.8|9033.6|9033|9032.1|287
1597337100000|2020-08-13 16:45:00|9034.3|9033.4|9035.2|9034.3|9035.9|9035|9034|9033.1|294
1597337400000|2020-08-13 16:50:00|9035.3|9034.4|9036.1|9035.2|9037.4|9036.4|9035.2|9034.3|413
1597337700000|2020-08-13 16:55:00|9036.2|9035.3|9035|9034.1|9036.3|9035.3|9033.7|9032.5|472
1597338000000|2020-08-13 17:00:00|9035.2|9034.3|9037.6|9036.7|9037.6|9036.7|9034.1|9033.2|460
1597338300000|2020-08-13 17:05:00|9037.5|9036.6|9038.4|9037.5|9040.1|9039.2|9037.4|9036.5|436
1597338600000|2020-08-13 17:10:00|9038.8|9037.3|9035.8|9034.9|9038.8|9037.8|9035.7|9034.8|482
1597338900000|2020-08-13 17:15:00|9035.9|9035|9034.4|9033.5|9036.4|9035.5|9034.3|9033.4|389
1597339200000|2020-08-13 17:20:00|9034.3|9033.4|9037.7|9036.8|9038|9037.1|9034.3|9033.4|378
1597339500000|2020-08-13 17:25:00|9037.6|9036.7|9037.3|9036.4|9038.9|9038|9037.2|9036|334
1597339800000|2020-08-13 17:30:00|9037.4|9036.5|9038.6|9037.7|9039.8|9038.9|9036.4|9035.5|517
1597340100000|2020-08-13 17:35:00|9038.7|9037.8|9040.1|9039.2|9040.9|9040|9037.5|9036.6|411
1597340400000|2020-08-13 17:40:00|9039.8|9038.9|9039|9038.1|9039.9|9039|9037.8|9036.9|411
1597340700000|2020-08-13 17:45:00|9039.1|9038.2|9039.1|9038.2|9039.8|9038.9|9038.2|9037.3|316
1597341000000|2020-08-13 17:50:00|9039.3|9038.4|9041.4|9039.9|9041.4|9040.4|9038.9|9038|306
1597341300000|2020-08-13 17:55:00|9041.1|9040.2|9039.9|9039|9041.4|9040.3|9038.9|9038|386
1597341600000|2020-08-13 18:00:00|9039.8|9038.9|9040.8|9039.9|9042.5|9041.3|9039.1|9038.2|448
1597341900000|2020-08-13 18:05:00|9041.1|9039.6|9041.7|9040.8|9042.8|9041.7|9040.2|9039.1|360
1597342200000|2020-08-13 18:10:00|9041.8|9040.9|9041.7|9040.8|9042.7|9041.5|9040.5|9039.6|420
1597342500000|2020-08-13 18:15:00|9041.2|9040.3|9041.2|9040.3|9042.9|9041.7|9040.2|9039|543
1597342800000|2020-08-13 18:20:00|9041.3|9040.4|9040|9039.1|9042.2|9041.1|9038.3|9036.8|729
1597343100000|2020-08-13 18:25:00|9040.1|9039.2|9039.1|9038.2|9040.7|9039.8|9037.7|9036.5|546
1597343400000|2020-08-13 18:30:00|9039.3|9038.4|9040.6|9039.7|9040.7|9039.8|9038.4|9037.5|465
1597343700000|2020-08-13 18:35:00|9040.5|9039.6|9040.8|9039.9|9042.4|9041.1|9039|9038.1|572
1597344000000|2020-08-13 18:40:00|9040.9|9040|9039.4|9038.5|9042.4|9041.2|9039.3|9038|526
1597344300000|2020-08-13 18:45:00|9039.6|9038.7|9039.6|9038.7|9040|9038.9|9038|9036.7|565
1597344600000|2020-08-13 18:50:00|9039.7|9038.8|9040.2|9039.3|9040.9|9039.8|9038.9|9038|594
1597344900000|2020-08-13 18:55:00|9040|9039.1|9040.2|9038.7|9042.3|9041|9039.9|9038.7|608
1597345200000|2020-08-13 19:00:00|9039.9|9039|9041|9040.1|9043.2|9041.9|9039.8|9038.6|728
1597345500000|2020-08-13 19:05:00|9041.2|9040.3|9043.4|9042.5|9043.7|9042.6|9041.2|9040.1|457
1597345800000|2020-08-13 19:10:00|9043.5|9042.6|9044.5|9043.6|9045.4|9044.2|9043.2|9042.1|580
1597346100000|2020-08-13 19:15:00|9044.6|9043.7|9042.3|9041.4|9044.9|9043.8|9042.2|9041.2|412
1597346400000|2020-08-13 19:20:00|9042.2|9041.3|9042|9040.5|9043.2|9042.1|9040.2|9039|488
1597346700000|2020-08-13 19:25:00|9041.7|9040.8|9042.9|9041.4|9043.6|9042.7|9041.6|9040.6|405
1597347000000|2020-08-13 19:30:00|9042.8|9041.3|9043.9|9043|9044.6|9043.7|9042.4|9041.3|463
1597347300000|2020-08-13 19:35:00|9043.8|9042.9|9045.1|9044.2|9045.3|9044.4|9043.4|9042.4|342
1597347600000|2020-08-13 19:40:00|9045|9044.1|9045.8|9044.9|9045.9|9045|9044.5|9043.5|281
1597347900000|2020-08-13 19:45:00|9045.7|9044.8|9045.6|9044.7|9046.5|9045.6|9045.2|9044.2|361
1597348200000|2020-08-13 19:50:00|9045.7|9044.8|9047.1|9045.6|9047.8|9046.7|9044.8|9043.6|458
1597348500000|2020-08-13 19:55:00|9046.8|9045.9|9048.3|9046.8|9049.2|9048.3|9046.3|9045.4|403
1597348800000|2020-08-13 20:00:00|9048.6|9047.1|9048.1|9047.2|9049.5|9048.2|9047.8|9046.9|223
1597349100000|2020-08-13 20:05:00|9048|9047.1|9049|9048.1|9050.3|9049.4|9047.5|9046.6|258
1597349400000|2020-08-13 20:10:00|9048.8|9047.9|9049|9047.5|9049.3|9048.3|9048|9047.1|286
1597349700000|2020-08-13 20:15:00|9049.1|9047.6|9047.3|9045.8|9049.6|9048.3|9046.6|9045.6|206
1597350000000|2020-08-13 20:20:00|9047.4|9045.9|9045.5|9044.6|9047.7|9046.5|9045.4|9044.3|188
1597350300000|2020-08-13 20:25:00|9045.4|9044.5|9047.1|9045.6|9048.2|9047.3|9045|9044|293
1597350600000|2020-08-13 20:30:00|9047.3|9045.8|9046.6|9045.1|9047.3|9045.8|9044.9|9043.7|232
1597350900000|2020-08-13 20:35:00|9046.7|9045.2|9045.5|9044|9048.2|9046.7|9045.3|9043.9|150
1597351200000|2020-08-13 20:40:00|9045.4|9043.9|9042.9|9042|9045.6|9044.4|9042.6|9041.2|326
1597351500000|2020-08-13 20:45:00|9043|9042.1|9041.9|9040.4|9043.8|9042.5|9041.5|9040|241
1597351800000|2020-08-13 20:50:00|9041.6|9040.1|9042.2|9040.7|9043.1|9041.6|9041.6|9040.1|240
1597352100000|2020-08-13 20:55:00|9042.5|9041|9041.5|9040|9043.1|9041.6|9040.8|9039.1|286
1597352400000|2020-08-13 21:00:00|9047.1|9037.6|9048.6|9037|9053.4|9041.4|9042.3|9036.2|49
1597352700000|2020-08-13 21:05:00|9048.7|9036.7|9048.7|9037.9|9049.8|9041|9046.3|9035.7|142
1597353000000|2020-08-13 21:10:00|9049|9037.1|9043.3|9037.7|9049|9039.3|9042.7|9036.4|319
1597353300000|2020-08-13 21:15:00|9043.7|9037.9|9045.9|9040.4|9048|9040.7|9042.4|9037.3|342
1597353600000|2020-08-13 21:20:00|9045.4|9040.8|9052.1|9042.1|9055.7|9043.7|9045.4|9039.1|381
1597353900000|2020-08-13 21:25:00|9052|9042.4|9048.7|9041.7|9053.1|9042.7|9047.8|9040.1|309
1597354200000|2020-08-13 21:30:00|9048.5|9041.9|9048.2|9042.9|9051.6|9043.8|9047.5|9040.8|409
1597354500000|2020-08-13 21:35:00|9048.5|9042.6|9050.1|9041.7|9050.2|9044.4|9047.4|9041.5|258
1597354800000|2020-08-13 21:40:00|9050|9041.9|9048.3|9043.7|9051.1|9043.8|9048|9041.4|358
1597355100000|2020-08-13 21:45:00|9049.2|9042.8|9048.3|9042.6|9049.4|9044.1|9047.1|9041.3|303
1597355400000|2020-08-13 21:50:00|9048.6|9042.2|9047.3|9041.2|9048.8|9043.4|9044.6|9039.2|468
1597355700000|2020-08-13 21:55:00|9047.1|9040.8|9045.4|9039.4|9048.1|9042.2|9044.7|9038.8|432
1597356000000|2020-08-13 22:00:00|9045.5|9039.1|9044.1|9041.4|9046.2|9041.7|9042.6|9038.7|440
1597356300000|2020-08-13 22:05:00|9044.2|9041.6|9043.3|9040.9|9044.2|9041.8|9042.8|9040|281
1597356600000|2020-08-13 22:10:00|9043.4|9041|9042.6|9040.2|9043.7|9041.4|9042|9039.8|207
1597356900000|2020-08-13 22:15:00|9042.8|9040.1|9042.5|9040.3|9043.6|9041.7|9041.9|9039.8|231
1597357200000|2020-08-13 22:20:00|9042.6|9040.7|9042.5|9041|9043.3|9041.1|9041.6|9039.2|200
1597357500000|2020-08-13 22:25:00|9042.6|9041.1|9041.7|9040.2|9042.6|9041.1|9041.3|9039.4|134
1597357800000|2020-08-13 22:30:00|9041.6|9040.1|9042.3|9040.8|9042.9|9041.3|9041.3|9039.8|151
1597358100000|2020-08-13 22:35:00|9042.4|9040.9|9043.4|9041.9|9044.3|9042.3|9042.3|9040.7|171
1597358400000|2020-08-13 22:40:00|9043.6|9042.1|9042.4|9040.9|9043.7|9042.1|9042.1|9040.3|232
1597358700000|2020-08-13 22:45:00|9042.5|9041|9042.4|9040.9|9042.9|9041.4|9041.7|9039.8|140
1597359000000|2020-08-13 22:50:00|9042.3|9040.8|9042.5|9041|9043.5|9041.6|9041.9|9039.9|150
1597359300000|2020-08-13 22:55:00|9042.4|9040.9|9042.4|9040.9|9043|9041.1|9041|9039.5|143
1597359600000|2020-08-13 23:00:00|9042.6|9041.1|9043.3|9041.8|9043.8|9042.3|9042.4|9040.9|164
1597359900000|2020-08-13 23:05:00|9043.4|9041.9|9042.6|9041.1|9043.5|9042|9042.5|9041|179
1597360200000|2020-08-13 23:10:00|9042.7|9041.2|9042.9|9041.4|9043.8|9042.3|9042.2|9040.7|201
1597360500000|2020-08-13 23:15:00|9042.8|9041.3|9042.7|9041.2|9043.5|9042|9042.5|9041|177
1597360800000|2020-08-13 23:20:00|9042.6|9041.1|9043.3|9041.8|9043.4|9041.9|9042.2|9040.8|200
1597361100000|2020-08-13 23:25:00|9043.1|9041.6|9043.9|9042.4|9044.3|9042.8|9043|9041.5|132
1597361400000|2020-08-13 23:30:00|9044|9042.5|9043.3|9041.8|9044|9042.5|9043|9041.5|166
1597361700000|2020-08-13 23:35:00|9043.2|9041.7|9042.7|9041.2|9043.9|9042.5|9041.8|9040.5|246
1597362000000|2020-08-13 23:40:00|9042.6|9041.1|9041.9|9040.4|9043.1|9041.6|9041.8|9040.3|220
1597362300000|2020-08-13 23:45:00|9042|9040.5|9041.1|9039.6|9042.2|9040.9|9041|9039.5|188
1597362600000|2020-08-13 23:50:00|9041.2|9039.7|9041.8|9040.3|9042.7|9041.2|9041.1|9039.6|210
1597362900000|2020-08-13 23:55:00|9041.7|9040.2|9041|9039.5|9042.5|9041.2|9040.9|9039.4|261
1597363200000|2020-08-14 00:00:00|9041.1|9039.6|9041|9039.5|9041.9|9040.7|9040.1|9038.6|403
1597363500000|2020-08-14 00:05:00|9041.1|9039.6|9040.3|9038.8|9041.4|9040|9038.9|9037.7|269
1597363800000|2020-08-14 00:10:00|9040.4|9038.9|9040.2|9038.7|9040.4|9039.1|9038.9|9037.5|204
1597364100000|2020-08-14 00:15:00|9040.3|9038.8|9040.8|9039.3|9041.1|9039.9|9039.5|9038.4|222
1597364400000|2020-08-14 00:20:00|9040.7|9039.2|9040.8|9039.3|9041.1|9039.6|9039.8|9038.6|252
1597364700000|2020-08-14 00:25:00|9040.9|9039.4|9042.5|9041|9042.9|9041.4|9040.6|9039.1|210
1597365000000|2020-08-14 00:30:00|9042.6|9041.1|9041.9|9040.4|9043.6|9042.1|9041.7|9040.2|205
1597365300000|2020-08-14 00:35:00|9041.8|9040.3|9042.1|9040.6|9043.3|9041.9|9041.3|9039.8|179
1597365600000|2020-08-14 00:40:00|9042|9040.5|9041.5|9040|9042.2|9040.7|9040.7|9039.3|144
1597365900000|2020-08-14 00:45:00|9041.4|9039.9|9042.8|9041.3|9042.8|9041.3|9041.3|9039.8|246
1597366200000|2020-08-14 00:50:00|9042.7|9041.2|9042.5|9041|9043.6|9042.4|9042|9040.5|293
1597366500000|2020-08-14 00:55:00|9042.3|9040.8|9042.9|9041.4|9043.1|9041.6|9041.2|9039.7|236
1597366800000|2020-08-14 01:00:00|9042.8|9041.3|9040.9|9039.4|9042.9|9041.4|9040.6|9039.1|283
1597367100000|2020-08-14 01:05:00|9040.7|9039.2|9040.3|9038.8|9041.4|9040.1|9039.7|9038.4|204
1597367400000|2020-08-14 01:10:00|9040.4|9038.9|9041.1|9039.6|9041.6|9040.4|9040.2|9038.7|263
1597367700000|2020-08-14 01:15:00|9041.2|9039.7|9042.4|9040.9|9042.7|9041.4|9041|9039.6|269
1597368000000|2020-08-14 01:20:00|9042.5|9041|9043.5|9042|9044.1|9042.6|9042.4|9040.9|262
1597368300000|2020-08-14 01:25:00|9043.4|9041.9|9045.4|9043.9|9046.1|9044.8|9043.3|9041.8|337
1597368600000|2020-08-14 01:30:00|9045.6|9044.1|9044.2|9042.7|9045.6|9044.1|9042.9|9041.6|338
1597368900000|2020-08-14 01:35:00|9044.1|9042.6|9043.2|9041.7|9044.2|9042.7|9042.3|9040.8|162
1597369200000|2020-08-14 01:40:00|9043.3|9041.8|9045.1|9043.6|9045.1|9043.6|9042.1|9040.8|172
1597369500000|2020-08-14 01:45:00|9045.2|9043.7|9047|9045.5|9047.1|9045.6|9045|9043.5|194
1597369800000|2020-08-14 01:50:00|9046.9|9045.4|9047|9045.5|9047.5|9046|9046.3|9044.8|250
1597370100000|2020-08-14 01:55:00|9046.9|9045.4|9046.6|9045.1|9047.2|9045.9|9045.8|9044.6|236
1597370400000|2020-08-14 02:00:00|9046.5|9045|9045.9|9044.4|9046.9|9045.4|9045.1|9043.6|268
1597370700000|2020-08-14 02:05:00|9046|9044.5|9045.8|9044.3|9046.3|9044.8|9045.2|9043.9|203
1597371000000|2020-08-14 02:10:00|9045.9|9044.4|9045.8|9044.3|9046.2|9044.9|9045.5|9044|204
1597371300000|2020-08-14 02:15:00|9045.7|9044.2|9046.1|9045.2|9046.8|9045.5|9045.7|9044.2|227
1597371600000|2020-08-14 02:20:00|9046|9045.1|9046.1|9045.2|9046.6|9045.4|9045.4|9044.2|176
1597371900000|2020-08-14 02:25:00|9046|9045.1|9046.6|9045.1|9046.9|9045.6|9045.6|9044.5|179
1597372200000|2020-08-14 02:30:00|9046.4|9044.9|9047.4|9045.9|9047.5|9046.2|9046.2|9044.9|120
1597372500000|2020-08-14 02:35:00|9047.2|9045.7|9046.7|9045.2|9047.4|9045.9|9046.2|9045|125
1597372800000|2020-08-14 02:40:00|9046.6|9045.1|9046.4|9044.9|9046.9|9045.6|9046.1|9044.6|128
1597373100000|2020-08-14 02:45:00|9046.5|9045|9046|9044.5|9046.5|9045.2|9045.2|9043.9|155
1597373400000|2020-08-14 02:50:00|9046.1|9044.6|9046|9044.5|9046.8|9045.5|9045.5|9044.2|179
1597373700000|2020-08-14 02:55:00|9045.8|9044.3|9045.6|9044.7|9047.1|9045.9|9045|9043.8|275
1597374000000|2020-08-14 03:00:00|9045.8|9044.3|9045.1|9044.2|9046.3|9045.2|9044.6|9043.6|209
1597374300000|2020-08-14 03:05:00|9045.2|9044.3|9045.5|9044|9045.8|9044.6|9044.2|9042.7|274
1597374600000|2020-08-14 03:10:00|9045.3|9044.4|9046.3|9044.8|9046.3|9045.1|9045|9043.6|142
1597374900000|2020-08-14 03:15:00|9046.4|9044.9|9046.4|9044.9|9047|9045.6|9045.6|9044.4|143
1597375200000|2020-08-14 03:20:00|9046.3|9044.8|9046.8|9045.9|9047.3|9045.9|9046.3|9044.8|143
1597375500000|2020-08-14 03:25:00|9046.9|9046|9046.5|9045|9047.5|9046.4|9046.4|9044.9|162
1597375800000|2020-08-14 03:30:00|9046.6|9045.1|9046.8|9045.3|9047|9045.7|9045.7|9044.2|172
1597376100000|2020-08-14 03:35:00|9046.7|9045.2|9046.7|9045.2|9047|9045.5|9046|9044.5|156
1597376400000|2020-08-14 03:40:00|9046.8|9045.3|9046.7|9045.2|9046.9|9045.6|9045.9|9044.7|138
1597376700000|2020-08-14 03:45:00|9046.6|9045.7|9047.1|9046.2|9047.8|9046.7|9046.5|9045.3|236
1597377000000|2020-08-14 03:50:00|9047|9046.1|9045.3|9044.4|9047.5|9046.2|9044.9|9043.7|244
1597377300000|2020-08-14 03:55:00|9045.1|9044.2|9045.4|9044.5|9045.7|9044.7|9044.7|9043.4|233
1597377600000|2020-08-14 04:00:00|9045.6|9044.1|9045.1|9043.6|9045.6|9044.5|9044.3|9043|231
1597377900000|2020-08-14 04:05:00|9045.2|9043.7|9046.8|9045.3|9047.2|9045.7|9044.6|9043.4|185
1597378200000|2020-08-14 04:10:00|9046.9|9045.4|9046.6|9045.7|9047.3|9046.1|9046|9044.7|185
1597378500000|2020-08-14 04:15:00|9046.9|9045.4|9046.9|9045.4|9046.9|9045.8|9045.6|9044.3|174
1597378800000|2020-08-14 04:20:00|9046.8|9045.3|9046.5|9045|9047.2|9046|9045.9|9044.7|169
1597379100000|2020-08-14 04:25:00|9046.4|9044.9|9046.6|9045.1|9046.7|9045.2|9045.7|9044.5|119
1597379400000|2020-08-14 04:30:00|9046.5|9045|9046.3|9044.8|9047.5|9046.1|9046|9044.6|208
1597379700000|2020-08-14 04:35:00|9046.2|9044.7|9046.6|9045.1|9047.1|9045.8|9046.1|9044.7|178
1597380000000|2020-08-14 04:40:00|9046.3|9045.4|9047.3|9045.8|9047.3|9045.8|9046.1|9044.9|109
1597380300000|2020-08-14 04:45:00|9047.5|9046|9046.2|9044.7|9047.6|9046.1|9045.9|9044.7|96
1597380600000|2020-08-14 04:50:00|9046.3|9044.8|9046.2|9044.7|9046.6|9045.3|9046|9044.5|70
1597380900000|2020-08-14 04:55:00|9046.1|9044.6|9046.9|9045.4|9047.6|9046.3|9046.1|9044.6|132
1597381200000|2020-08-14 05:00:00|9046.8|9045.3|9046.1|9044.6|9046.8|9045.5|9045.5|9044.2|130
1597381500000|2020-08-14 05:05:00|9046|9044.5|9047.3|9045.8|9047.3|9045.9|9045.5|9044.2|148
1597381800000|2020-08-14 05:10:00|9047.2|9045.7|9046.3|9044.8|9047.4|9046.1|9046|9044.8|134
1597382100000|2020-08-14 05:15:00|9046.1|9044.6|9046.5|9045|9046.6|9045.3|9045.6|9044.4|117
1597382400000|2020-08-14 05:20:00|9046.4|9044.9|9046.7|9045.2|9047.1|9046.1|9045.8|9044.6|211
1597382700000|2020-08-14 05:25:00|9046.6|9045.1|9045.3|9043.8|9046.6|9045.1|9044.7|9043.4|172
1597383000000|2020-08-14 05:30:00|9045.2|9043.7|9045.4|9043.9|9046.2|9045|9044.9|9043.4|262
1597383300000|2020-08-14 05:35:00|9045.5|9044|9043.9|9042.4|9047.4|9046.2|9043.6|9042.2|291
1597383600000|2020-08-14 05:40:00|9044|9042.5|9042.9|9041.4|9044.3|9042.9|9042.5|9041.2|218
1597383900000|2020-08-14 05:45:00|9043|9041.5|9043.6|9042.1|9043.9|9042.8|9042.7|9041.5|224
1597384200000|2020-08-14 05:50:00|9043.7|9042.2|9042.8|9041.3|9044.4|9042.9|9042.5|9041.2|157
1597384500000|2020-08-14 05:55:00|9043|9041.5|9043.3|9041.8|9043.5|9042.2|9041.8|9040.6|260
1597384800000|2020-08-14 06:00:00|9043.4|9041.9|9044.5|9043|9044.6|9043.5|9042.2|9041|485
1597385100000|2020-08-14 06:05:00|9044.4|9042.9|9045.8|9044.9|9046|9044.9|9043.3|9042.2|357
1597385400000|2020-08-14 06:10:00|9045.7|9044.8|9046.4|9044.9|9047.1|9045.8|9045|9043.7|400
1597385700000|2020-08-14 06:15:00|9046.5|9045|9045.4|9043.9|9046.5|9045.2|9044.5|9043.3|299
1597386000000|2020-08-14 06:20:00|9045.1|9044.2|9044.7|9043.2|9045.7|9044.2|9043.9|9042.4|310
1597386300000|2020-08-14 06:25:00|9044.8|9043.3|9046.3|9045.4|9047.9|9046.5|9044.5|9043|295
1597386600000|2020-08-14 06:30:00|9046.6|9045.1|9047|9045.5|9047.2|9045.9|9045.1|9044|332
1597386900000|2020-08-14 06:35:00|9046.8|9045.3|9049.3|9048.4|9049.3|9048.4|9046.4|9045.3|384
1597387200000|2020-08-14 06:40:00|9049.2|9048.3|9045.1|9043.6|9049.4|9048.4|9044.6|9043.3|365
1597387500000|2020-08-14 06:45:00|9045.2|9043.7|9042.2|9041.3|9045.3|9044.1|9041.9|9040.8|474
1597387800000|2020-08-14 06:50:00|9042.1|9041.2|9044.7|9043.8|9045|9043.9|9041.8|9040.7|388
1597388100000|2020-08-14 06:55:00|9044.6|9043.7|9044.8|9043.3|9045.2|9044|9042.4|9041.2|367
1597388400000|2020-08-14 07:00:00|9044.6|9043.1|9042.5|9041.6|9046.2|9045.1|9041.8|9040.8|598
1597388700000|2020-08-14 07:05:00|9042.4|9041.5|9044.4|9043.5|9045.5|9044.3|9041.6|9040.5|651
1597389000000|2020-08-14 07:10:00|9044.5|9043.6|9046.7|9045.8|9047.1|9046.1|9044.1|9042.8|575
1597389300000|2020-08-14 07:15:00|9046.6|9045.7|9040.8|9039.3|9046.7|9045.8|9039.8|9038.8|547
1597389600000|2020-08-14 07:20:00|9040.7|9039.2|9036.8|9035.3|9040.7|9039.3|9036.4|9035.3|468
1597389900000|2020-08-14 07:25:00|9036.7|9035.2|9033.4|9032.5|9036.8|9035.8|9033.3|9032.3|659
1597390200000|2020-08-14 07:30:00|9033.8|9032.3|9034.2|9033.3|9034.9|9033.9|9032.4|9031.4|558
1597390500000|2020-08-14 07:35:00|9034.1|9033.2|9034.9|9034|9035.4|9034.1|9033.4|9032.1|387
1597390800000|2020-08-14 07:40:00|9034.8|9033.9|9032.9|9032|9034.9|9033.9|9031.4|9030.5|378
1597391100000|2020-08-14 07:45:00|9033.2|9031.7|9033.1|9031.6|9034.6|9033.4|9032.1|9031.2|497
1597391400000|2020-08-14 07:50:00|9033.2|9031.7|9031|9029.5|9033.5|9032.6|9030.5|9029.2|431
1597391700000|2020-08-14 07:55:00|9031.1|9029.6|9033.3|9032.4|9034.1|9032.8|9028.8|9027.9|514
1597392000000|2020-08-14 08:00:00|9033.4|9031.9|9032.1|9031.2|9033.8|9032.9|9030.6|9029.7|592
1597392300000|2020-08-14 08:05:00|9032|9031.1|9031.2|9030.3|9032.6|9031.4|9028.5|9027.6|588
1597392600000|2020-08-14 08:10:00|9031.1|9030.2|9032.9|9032|9035.3|9034.4|9030.5|9029.6|498
1597392900000|2020-08-14 08:15:00|9033|9032.1|9035.5|9034.6|9036.9|9036|9032.5|9031.6|500
1597393200000|2020-08-14 08:20:00|9035.6|9034.7|9034.7|9033.8|9035.8|9034.9|9032.7|9031.6|509
1597393500000|2020-08-14 08:25:00|9034.6|9033.7|9035.9|9035|9037.6|9036.7|9034.6|9033.5|589
1597393800000|2020-08-14 08:30:00|9035.8|9034.9|9036.8|9035.9|9038.1|9037.2|9034.9|9033.9|510
1597394100000|2020-08-14 08:35:00|9036.7|9035.8|9037.9|9037|9039.2|9038.2|9035.3|9034.4|577
1597394400000|2020-08-14 08:40:00|9037.8|9036.9|9033.2|9032.3|9038.3|9037.2|9032.1|9031.2|513
1597394700000|2020-08-14 08:45:00|9033.4|9032.5|9034.8|9033.9|9035.9|9035|9031.8|9030.7|508
1597395000000|2020-08-14 08:50:00|9034.7|9033.8|9033.7|9032.8|9037.1|9036.2|9033.5|9032.6|541
1597395300000|2020-08-14 08:55:00|9033.6|9032.7|9035.5|9034|9036.6|9035.1|9031.7|9030.8|595
1597395600000|2020-08-14 09:00:00|9035.3|9033.8|9032.2|9031.3|9035.7|9034.2|9032.2|9031|642
1597395900000|2020-08-14 09:05:00|9032|9031.1|9034.5|9033.6|9034.6|9033.7|9031.9|9031|418
1597396200000|2020-08-14 09:10:00|9034.4|9033.5|9033.8|9032.9|9035.2|9034.3|9033.5|9032.6|333
1597396500000|2020-08-14 09:15:00|9033.9|9033|9028.6|9027.7|9034|9033.1|9028.4|9027.5|473
1597396800000|2020-08-14 09:20:00|9028.5|9027.6|9026.4|9025.5|9028.7|9027.6|9025.1|9024.2|435
1597397100000|2020-08-14 09:25:00|9026.5|9025.6|9022.9|9022|9026.6|9025.6|9021.9|9020.6|644
1597397400000|2020-08-14 09:30:00|9023|9022.1|9020.8|9019.9|9023|9022.1|9018.2|9017.2|615
1597397700000|2020-08-14 09:35:00|9020.7|9019.8|9021.5|9020.6|9021.5|9020.6|9019.7|9018.5|370
1597398000000|2020-08-14 09:40:00|9021.4|9020.5|9019.5|9018.6|9022.1|9020.9|9019.1|9017.9|396
1597398300000|2020-08-14 09:45:00|9019.6|9018.7|9020.6|9019.7|9022.9|9022|9018.8|9017.7|413
1597398600000|2020-08-14 09:50:00|9020.5|9019.6|9023.2|9022.3|9023.9|9023|9020.5|9019.6|317
1597398900000|2020-08-14 09:55:00|9023|9022.1|9018.9|9018|9023.3|9022.1|9018.9|9017.8|424
1597399200000|2020-08-14 10:00:00|9019|9018.1|9017.7|9016.8|9020.7|9019.5|9015.1|9013.8|719
1597399500000|2020-08-14 10:05:00|9017.6|9016.7|9017.2|9016.3|9018.3|9017.2|9014.6|9013.3|620
1597399800000|2020-08-14 10:10:00|9017.1|9016.2|9017.4|9016.5|9019|9017.7|9015.8|9014.8|495
1597400100000|2020-08-14 10:15:00|9017.7|9016.8|9018.7|9017.8|9020.8|9019.9|9017|9016.1|585
1597400400000|2020-08-14 10:20:00|9018.8|9017.9|9020.2|9019.3|9020.4|9019.5|9017.3|9016.2|407
1597400700000|2020-08-14 10:25:00|9020.1|9019.2|9016.8|9015.9|9020.1|9019.2|9016.5|9015.6|363
1597401000000|2020-08-14 10:30:00|9016.7|9015.8|9014.8|9013.3|9017.9|9016.8|9012.9|9012|513
1597401300000|2020-08-14 10:35:00|9014.6|9013.7|9014.2|9013.3|9015.3|9014.1|9013.1|9011.9|438
1597401600000|2020-08-14 10:40:00|9014.1|9013.2|9013.1|9012.2|9014.4|9013.5|9011.3|9010.1|469
1597401900000|2020-08-14 10:45:00|9013.3|9012.4|9015.4|9014.5|9017.2|9016|9012.8|9011.7|481
1597402200000|2020-08-14 10:50:00|9015.5|9014.6|9010.7|9009.2|9015.8|9014.8|9009.9|9008.9|471
1597402500000|2020-08-14 10:55:00|9010.4|9009.5|9011.9|9011|9012.3|9011.4|9009.9|9008.9|531
1597402800000|2020-08-14 11:00:00|9012|9011.1|9017.1|9016.2|9017.3|9016.4|9011.9|9011|571
1597403100000|2020-08-14 11:05:00|9016.7|9015.8|9014.2|9013.3|9017.4|9016.5|9013.2|9012.1|447
1597403400000|2020-08-14 11:10:00|9014.4|9013.5|9013.3|9012.4|9014.9|9013.8|9012.1|9011.2|419
1597403700000|2020-08-14 11:15:00|9013.4|9012.5|9014.1|9013.2|9016.5|9015.6|9013.3|9012.4|468
1597404000000|2020-08-14 11:20:00|9014|9013.1|9013.5|9012.6|9015.1|9014.2|9010.4|9009.5|561
1597404300000|2020-08-14 11:25:00|9013.4|9012.5|9014.6|9013.7|9015.3|9014.4|9010.8|9009.9|452
1597404600000|2020-08-14 11:30:00|9014.7|9013.8|9013.5|9012.6|9014.9|9014|9013.1|9012.2|414
1597404900000|2020-08-14 11:35:00|9013.6|9012.7|9015.3|9014.4|9015.9|9015|9010.4|9009.2|531
1597405200000|2020-08-14 11:40:00|9015.2|9014.3|9015.5|9014.6|9016.7|9015.8|9013.8|9012.9|410
1597405500000|2020-08-14 11:45:00|9015.4|9014.5|9015|9014.1|9016.7|9015.8|9014.3|9013.1|433
1597405800000|2020-08-14 11:50:00|9014.9|9014|9013.4|9011.9|9015.8|9014.9|9013|9011.8|436
1597406100000|2020-08-14 11:55:00|9013.3|9011.8|9011.7|9010.8|9015.1|9014.2|9011|9010.1|488
1597406400000|2020-08-14 12:00:00|9011.5|9010.6|9015.4|9014.5|9016.9|9016|9010.1|9009.2|539
1597406700000|2020-08-14 12:05:00|9015.3|9014.4|9017.9|9017|9017.9|9017|9014.5|9013.5|340
1597407000000|2020-08-14 12:10:00|9017.8|9016.9|9018.2|9017.3|9019.8|9018.9|9016.6|9015.7|368
1597407300000|2020-08-14 12:15:00|9017.9|9017|9017.3|9016.4|9019.9|9019|9017|9016.1|408
1597407600000|2020-08-14 12:20:00|9017.1|9016.2|9013.8|9012.9|9017.1|9016.2|9013.8|9012.9|362
1597407900000|2020-08-14 12:25:00|9013.9|9013|9013.5|9009.7|9016.7|9015.8|9011.8|9009.1|429
1597408200000|2020-08-14 12:30:00|9014.4|9009.3|9008.7|9007.8|9014.9|9013.5|9008.1|9007.2|776
1597408500000|2020-08-14 12:35:00|9009|9008.1|9010|9009.1|9013.8|9012.3|9008.1|9007|860
1597408800000|2020-08-14 12:40:00|9010.1|9009.2|9008.2|9007.3|9010.1|9009.2|9007.2|9006.2|499
1597409100000|2020-08-14 12:45:00|9008.4|9007.5|9006.2|9004.7|9009.3|9008.1|9003.7|9002.7|644
1597409400000|2020-08-14 12:50:00|9006|9005.1|9005.7|9004.8|9008.4|9007.3|9004.8|9003.9|571
1597409700000|2020-08-14 12:55:00|9005.6|9004.7|9004.1|9003.2|9007.5|9006.6|9001.5|9000|565
1597410000000|2020-08-14 13:00:00|9004.3|9002.8|9002.5|9001.6|9007.9|9006.7|9002.3|9001.4|552
1597410300000|2020-08-14 13:05:00|9002.6|9001.7|9006.7|9005.8|9007.7|9006.8|9002.4|9001.3|564
1597410600000|2020-08-14 13:10:00|9006.8|9005.9|9007.3|9004.1|9007.8|9006.9|9003.7|9002.3|822
1597410900000|2020-08-14 13:15:00|9006.9|9004.3|9007.7|9006.8|9012.3|9010.8|9004.2|9002.9|626
1597411200000|2020-08-14 13:20:00|9007.6|9006.7|9006.9|9006|9007.7|9006.8|9004.6|9003.5|545
1597411500000|2020-08-14 13:25:00|9006.8|9005.9|9006.5|9005.6|9009.9|9009|9006.3|9005.4|469
1597411800000|2020-08-14 13:30:00|9006.6|9005.7|9009.9|9009|9010.3|9009.4|9005.9|9004.8|575
1597412100000|2020-08-14 13:35:00|9009.8|9008.9|9011.5|9010.6|9012|9011.1|9007.7|9006.8|489
1597412400000|2020-08-14 13:40:00|9011.4|9010.5|9014.5|9013.6|9016|9015.1|9008.9|9008|553
1597412700000|2020-08-14 13:45:00|9014.4|9013.5|9013.8|9012.9|9015.4|9014.5|9012.6|9011.7|547
1597413000000|2020-08-14 13:50:00|9013.7|9012.8|9017.9|9017|9021.5|9020.6|9013.5|9012.6|686
1597413300000|2020-08-14 13:55:00|9017.8|9016.9|9018.6|9017.1|9019.1|9018.2|9016.5|9015.6|477
1597413600000|2020-08-14 14:00:00|9018.5|9017|9021.3|9020.4|9022|9021.1|9017.5|9016.3|551
1597413900000|2020-08-14 14:05:00|9021.2|9020.3|9019.4|9018.5|9022.2|9021.3|9017.9|9017|624
1597414200000|2020-08-14 14:10:00|9019.3|9018.4|9022.9|9022|9024.1|9023.2|9019.2|9018.3|585
1597414500000|2020-08-14 14:15:00|9022.4|9021.5|9020.5|9019.6|9022.4|9021.5|9017.6|9016.4|780
1597414800000|2020-08-14 14:20:00|9020.4|9019.5|9020.6|9019.7|9021.2|9020.3|9018.8|9017.9|663
1597415100000|2020-08-14 14:25:00|9020.7|9019.8|9019.6|9018.7|9021.4|9020.5|9019.3|9018.4|471
1597415400000|2020-08-14 14:30:00|9019.5|9018.6|9020.9|9020|9021.3|9020.4|9018.2|9017.3|407
1597415700000|2020-08-14 14:35:00|9021|9020.1|9022.7|9021.8|9025.3|9024.4|9021|9020.1|413
1597416000000|2020-08-14 14:40:00|9022.6|9021.7|9024.3|9023.4|9024.8|9023.9|9021.5|9020.6|573
1597416300000|2020-08-14 14:45:00|9024.2|9023.3|9027.3|9026.4|9027.7|9026.6|9024.2|9023.3|552
1597416600000|2020-08-14 14:50:00|9027.2|9026.3|9025.9|9025|9030.3|9029.4|9025|9024.1|515
1597416900000|2020-08-14 14:55:00|9025.7|9024.8|9023.4|9022.5|9026.1|9025|9021.6|9020.7|765
1597417200000|2020-08-14 15:00:00|9023.5|9022.6|9025.6|9024.7|9028|9027.1|9023.1|9022.2|694
1597417500000|2020-08-14 15:05:00|9025.7|9024.8|9024.6|9023.7|9027.8|9026.6|9024.3|9023.1|558
1597417800000|2020-08-14 15:10:00|9024.7|9023.8|9028.6|9027.1|9030.7|9029.6|9024.6|9023.7|573
1597418100000|2020-08-14 15:15:00|9028.5|9027|9032.7|9031.2|9033.7|9032.6|9027.4|9026.4|570
1597418400000|2020-08-14 15:20:00|9032.8|9031.3|9029.2|9028.3|9033.5|9032.5|9029|9027.8|495
1597418700000|2020-08-14 15:25:00|9029|9027.7|9030.7|9029.8|9031.7|9030.5|9028.3|9027.1|475
1597419000000|2020-08-14 15:30:00|9030.6|9029.7|9027.3|9026.4|9030.6|9029.7|9027.3|9026.4|415
1597419300000|2020-08-14 15:35:00|9027.2|9026.3|9027.7|9026.8|9028.1|9027.2|9026.5|9025.6|365
1597419600000|2020-08-14 15:40:00|9027.8|9026.9|9027.1|9026.2|9028.9|9028|9026.3|9025.4|387
1597419900000|2020-08-14 15:45:00|9027.2|9026.3|9028.2|9027.3|9028.6|9027.7|9026.9|9026|252
1597420200000|2020-08-14 15:50:00|9028.3|9027.4|9027.5|9026.6|9028.6|9027.7|9026.6|9025.7|351
1597420500000|2020-08-14 15:55:00|9027.4|9026.5|9028.5|9027.6|9028.6|9027.7|9026.1|9025.2|361
1597420800000|2020-08-14 16:00:00|9028.4|9027.5|9030.1|9029.2|9030.1|9029.2|9026.6|9025.7|445
1597421100000|2020-08-14 16:05:00|9030|9029.1|9032.7|9031.8|9033.2|9032.3|9029.3|9028.1|354
1597421400000|2020-08-14 16:10:00|9032.8|9031.9|9032.4|9031.5|9032.8|9031.9|9030.7|9029.8|373
1597421700000|2020-08-14 16:15:00|9032.5|9031.6|9033|9032.1|9033.1|9032.2|9031.5|9030.6|419
1597422000000|2020-08-14 16:20:00|9033.1|9032.2|9036.3|9035.4|9036.3|9035.4|9033|9032.1|390
1597422300000|2020-08-14 16:25:00|9036.2|9035.3|9035|9034.1|9036.7|9035.8|9034.8|9033.9|287
1597422600000|2020-08-14 16:30:00|9035.1|9034.2|9034.8|9033.9|9037.2|9036.2|9034.8|9033.9|346
1597422900000|2020-08-14 16:35:00|9034.9|9034|9037.6|9036.7|9039.2|9038.3|9034.8|9033.9|383
1597423200000|2020-08-14 16:40:00|9037.7|9036.8|9042.8|9041.9|9043.3|9042.4|9037.5|9036.6|451
1597423500000|2020-08-14 16:45:00|9043|9042.1|9044.9|9044|9045.2|9044.3|9042.7|9041.8|443
1597423800000|2020-08-14 16:50:00|9045|9044.1|9044.9|9044|9046.4|9045.3|9044.1|9043.2|427
1597424100000|2020-08-14 16:55:00|9044.7|9043.8|9042.2|9041.3|9045.2|9044.3|9041.8|9040.9|426
1597424400000|2020-08-14 17:00:00|9042.1|9041.2|9045|9044.1|9045.8|9044.9|9041.8|9040.9|439
1597424700000|2020-08-14 17:05:00|9044.7|9043.8|9046.5|9045.6|9046.7|9045.8|9043.4|9042.3|393
1597425000000|2020-08-14 17:10:00|9046.7|9045.8|9046.8|9045.9|9046.9|9046|9045.5|9044.6|425
1597425300000|2020-08-14 17:15:00|9046.7|9045.8|9045.7|9044.8|9047|9046|9045.4|9044.5|290
1597425600000|2020-08-14 17:20:00|9045.6|9044.7|9045.4|9044.5|9046.2|9045.2|9044.3|9043.4|231
1597425900000|2020-08-14 17:25:00|9045.3|9044.4|9045.9|9045|9046.6|9045.5|9045.3|9044.4|219
1597426200000|2020-08-14 17:30:00|9045.8|9044.9|9043.2|9042.3|9046.5|9045.4|9043.1|9042.2|309
1597426500000|2020-08-14 17:35:00|9043.3|9042.4|9045.2|9044.3|9046.5|9045.1|9041.9|9041|324
1597426800000|2020-08-14 17:40:00|9045.3|9044.4|9044.7|9043.8|9046.9|9046|9044.6|9043.7|287
1597427100000|2020-08-14 17:45:00|9044.9|9044|9044.7|9043.8|9045.6|9044.7|9043.6|9042.7|328
1597427400000|2020-08-14 17:50:00|9044.6|9043.7|9045.3|9044.4|9045.7|9044.8|9044.2|9043.3|282
1597427700000|2020-08-14 17:55:00|9045.4|9044.5|9044.3|9043.4|9045.4|9044.5|9043.2|9042.3|290
1597428000000|2020-08-14 18:00:00|9044.2|9043.3|9043.6|9042.7|9044.5|9043.6|9042.6|9041.7|403
1597428300000|2020-08-14 18:05:00|9043.5|9042.6|9042.2|9041.3|9044.4|9043.4|9041.7|9040.7|239
1597428600000|2020-08-14 18:10:00|9042.1|9041.2|9042.6|9041.7|9043.2|9042.3|9042.1|9041.2|200
1597428900000|2020-08-14 18:15:00|9042.5|9041.6|9042.6|9041.7|9042.7|9041.8|9042.1|9041.2|129
1597429200000|2020-08-14 18:20:00|9042.5|9041.6|9042|9041.1|9043.4|9042.5|9040.4|9039.4|217
1597429500000|2020-08-14 18:25:00|9041.9|9041|9042.9|9042|9043.3|9042.4|9041.8|9040.9|202
1597429800000|2020-08-14 18:30:00|9043|9042.1|9044.2|9043.3|9044.6|9043.7|9042.7|9041.8|242
1597430100000|2020-08-14 18:35:00|9044.3|9043.4|9044.7|9043.8|9045|9044.1|9044.1|9043.2|160
1597430400000|2020-08-14 18:40:00|9044.8|9043.9|9044.5|9043.6|9046.1|9045.2|9044.3|9043.4|261
1597430700000|2020-08-14 18:45:00|9044.6|9043.7|9040.6|9039.7|9044.8|9043.9|9040.1|9039.2|371
1597431000000|2020-08-14 18:50:00|9040.5|9039.6|9042.2|9041.3|9043.7|9042.8|9040.5|9039.6|288
1597431300000|2020-08-14 18:55:00|9042.1|9041.2|9043.5|9042.6|9043.6|9042.7|9041.8|9040.9|292
1597431600000|2020-08-14 19:00:00|9043.4|9042.5|9040|9039.1|9043.8|9042.9|9039.9|9039|409
1597431900000|2020-08-14 19:05:00|9040.1|9039.2|9040.5|9039.6|9041|9040.1|9040|9039.1|271
1597432200000|2020-08-14 19:10:00|9040.6|9039.7|9042|9041.1|9042.4|9041.3|9040.5|9039.4|255
1597432500000|2020-08-14 19:15:00|9042.1|9041.2|9043.6|9042.7|9044|9042.9|9041.9|9041|201
1597432800000|2020-08-14 19:20:00|9043.7|9042.8|9043.8|9042.9|9044.3|9043.2|9042.5|9041.3|269
1597433100000|2020-08-14 19:25:00|9043.6|9042.7|9044.7|9043.2|9044.8|9043.4|9043.3|9042.2|311
1597433400000|2020-08-14 19:30:00|9044.6|9043.1|9044.3|9042.8|9045|9043.9|9043.2|9042.1|353
1597433700000|2020-08-14 19:35:00|9044.2|9042.7|9045.1|9044.2|9045.5|9044.3|9043.9|9042.7|350
1597434000000|2020-08-14 19:40:00|9045.2|9044.3|9044.6|9043.7|9045.9|9044.7|9043.8|9042.6|342
1597434300000|2020-08-14 19:45:00|9044.5|9043.6|9043.6|9042.7|9045.5|9044.2|9043.2|9042.1|319
1597434600000|2020-08-14 19:50:00|9043.4|9042.5|9045.4|9044.5|9045.9|9044.9|9043.1|9042.1|320
1597434900000|2020-08-14 19:55:00|9045.5|9044.6|9045.7|9044.8|9046.3|9045.2|9044.5|9043.4|312
1597435200000|2020-08-14 20:00:00|9045.9|9044.4|9046.5|9045|9046.7|9045.2|9045|9043.5|329
1597435500000|2020-08-14 20:05:00|9046.6|9045.1|9046.5|9045|9047|9045.5|9045.2|9044|223
1597435800000|2020-08-14 20:10:00|9046.4|9045.5|9046.5|9045|9047.4|9046|9046.1|9044.7|184
1597436100000|2020-08-14 20:15:00|9046.6|9045.1|9045.3|9044.4|9046.9|9045.5|9044.9|9043.7|162
1597436400000|2020-08-14 20:20:00|9045|9044.1|9045.7|9044.2|9045.8|9044.4|9043.9|9042.8|217
1597436700000|2020-08-14 20:25:00|9045.6|9044.1|9046.2|9044.7|9046.9|9045.4|9045.4|9044.1|265
1597437000000|2020-08-14 20:30:00|9045.8|9044.9|9047.3|9045.8|9047.7|9046.5|9045.8|9044.4|212
1597437300000|2020-08-14 20:35:00|9047.5|9046|9047.9|9046.4|9048.1|9047.1|9046.5|9045.2|156
1597437600000|2020-08-14 20:40:00|9048|9046.5|9046.9|9045.4|9048|9046.5|9046.3|9044.8|186
1597437900000|2020-08-14 20:45:00|9046.2|9044.7|9047.8|9046.3|9051.1|9047.4|9045.6|9041.6|351
1597438200000|2020-08-14 20:50:00|9048.6|9046.5|9046.1|9044.6|9048.7|9047.2|9045.9|9043.9|343
1597438500000|2020-08-14 20:55:00|9045.8|9044.3|9050.7|9049.2|9056.2|9050.6|9045.8|9042.5|315
1597608000000|2020-08-16 20:00:00|9052.4|9030.4|9052.4|9030.4|9052.4|9030.4|9052.4|9030.4|1
1597608300000|2020-08-16 20:05:00|9056.1|9034.1|9056.1|9034.1|9056.1|9034.1|9056.1|9034.1|1
1597608600000|2020-08-16 20:10:00|9056.6|9034.6|9056.3|9034.3|9056.6|9034.6|9056.3|9034.3|2
1597608900000|2020-08-16 20:15:00|9056.6|9037.4|9055.8|9033.8|9056.6|9037.4|9055.8|9033.8|5
1597609200000|2020-08-16 20:20:00|9056.3|9034.3|9056.3|9034.3|9056.3|9034.3|9052.3|9030.3|4
1597609500000|2020-08-16 20:25:00|9055.8|9033.8|9056.3|9034.3|9056.3|9034.3|9055.8|9033.8|4
1597609800000|2020-08-16 20:30:00|9055.8|9033.8|9055.8|9033.8|9055.8|9033.8|9055.8|9033.8|1
1597610400000|2020-08-16 20:40:00|9056.3|9034.3|9056.6|9037.4|9056.6|9037.4|9056.3|9034.3|2
1597610700000|2020-08-16 20:45:00|9056.3|9034.3|9055.8|9033.8|9059.1|9038.7|9053|9031|8
1597611300000|2020-08-16 20:55:00|9056.3|9034.3|9055.9|9033.9|9056.3|9034.3|9055.8|9033.8|14
1597611600000|2020-08-16 21:00:00|9056.7|9034.7|9055.4|9033.4|9056.7|9034.7|9055.2|9033.2|7
1597611900000|2020-08-16 21:05:00|9055.7|9034|9056.3|9040.4|9058.3|9040.5|9055.7|9034|38
1597612200000|2020-08-16 21:10:00|9058.3|9036.5|9053.1|9037.1|9060.1|9044.1|9053|9033.4|186
1597612500000|2020-08-16 21:15:00|9054.3|9036|9051.1|9036.2|9057.1|9037.3|9049.6|9027.6|139
1597612800000|2020-08-16 21:20:00|9051.2|9036.1|9049.1|9027.1|9054.1|9037.7|9041.8|9022.3|238
1597613100000|2020-08-16 21:25:00|9048.3|9026.3|9048.9|9026.9|9050.6|9028.6|9046.8|9024.8|142
1597613400000|2020-08-16 21:30:00|9048.8|9026.8|9047.9|9025.9|9050.9|9028.9|9046.5|9024.5|170
1597613700000|2020-08-16 21:35:00|9047.8|9025.8|9049.5|9033.1|9052.5|9034.8|9043.9|9021.9|353
1597614000000|2020-08-16 21:40:00|9049.3|9033.2|9044.8|9026.6|9055.6|9035.3|9041|9025.7|304
1597614300000|2020-08-16 21:45:00|9045|9026.4|9044.2|9033.8|9048.8|9036.4|9042|9026.1|261
1597614600000|2020-08-16 21:50:00|9044.3|9033.7|9046.9|9034.7|9047.5|9034.9|9043.4|9030|166
1597614900000|2020-08-16 21:55:00|9051.4|9029.4|9044.7|9028.6|9052.4|9035.2|9043.2|9023.7|304
1597615200000|2020-08-16 22:00:00|9044.7|9029.2|9046.6|9040.1|9052.3|9040.6|9043.6|9025.6|619
1597615500000|2020-08-16 22:05:00|9046.5|9040|9047.1|9040.6|9047.4|9040.9|9045.8|9039.3|2483
1597615800000|2020-08-16 22:10:00|9047|9040.5|9046.9|9040.4|9047.7|9041.2|9046|9039.5|2375
1597616100000|2020-08-16 22:15:00|9046.8|9040.3|9046.4|9039.9|9046.8|9040.3|9045.4|9038.9|1655
1597616400000|2020-08-16 22:20:00|9046.5|9040|9046.4|9039.9|9047.3|9040.8|9046.1|9039.6|2739
1597616700000|2020-08-16 22:25:00|9046.6|9040.1|9044.2|9042.7|9047|9042.8|9043.7|9039.5|2094
1597617000000|2020-08-16 22:30:00|9043.9|9042.4|9043.6|9042.1|9044.1|9042.6|9042.9|9041.4|2071
1597617300000|2020-08-16 22:35:00|9043.7|9042.2|9043.1|9041.6|9044|9042.5|9042.4|9040.9|887
1597617600000|2020-08-16 22:40:00|9043|9041.5|9042.7|9041.2|9043.2|9041.7|9042.5|9041|669
1597617900000|2020-08-16 22:45:00|9042.9|9041.4|9042.4|9040.9|9043.3|9041.8|9042.1|9040.6|731
1597618200000|2020-08-16 22:50:00|9042.3|9040.8|9042.4|9040.9|9042.5|9041|9042.1|9040.6|119
1597618500000|2020-08-16 22:55:00|9042.2|9040.7|9043|9041.5|9043.4|9041.9|9042.1|9040.6|135
1597618800000|2020-08-16 23:00:00|9042.8|9041.3|9043.8|9042.3|9044.3|9042.8|9042.1|9040.6|303
1597619100000|2020-08-16 23:05:00|9043.7|9042.2|9043|9041.5|9044|9042.5|9042.3|9040.8|269
1597619400000|2020-08-16 23:10:00|9042.9|9041.4|9042.9|9041.4|9044.1|9042.6|9042.3|9040.8|306
1597619700000|2020-08-16 23:15:00|9043|9041.5|9043.9|9042.4|9044.3|9042.8|9042|9040.5|171
1597620000000|2020-08-16 23:20:00|9044|9042.5|9042.8|9041.3|9044.3|9042.8|9041.8|9040.4|232
1597620300000|2020-08-16 23:25:00|9042.7|9041.2|9044.6|9043.1|9044.8|9043.3|9042.6|9041.1|207
1597620600000|2020-08-16 23:30:00|9044.5|9043|9044.3|9042.8|9044.9|9043.4|9043.7|9042.6|106
1597620900000|2020-08-16 23:35:00|9044|9042.5|9044.9|9043.4|9045.7|9044.2|9043.6|9042.3|164
1597621200000|2020-08-16 23:40:00|9045|9043.5|9045.3|9043.8|9045.3|9043.8|9043.9|9042.4|179
1597621500000|2020-08-16 23:45:00|9045.5|9044|9045.2|9043.7|9046.1|9044.6|9045|9043.5|170
1597621800000|2020-08-16 23:50:00|9045.3|9043.8|9045.1|9043.6|9045.5|9044|9044.5|9043|199
1597622100000|2020-08-16 23:55:00|9045|9043.5|9044.4|9042.9|9045.1|9043.6|9043.6|9042.1|285
1597622400000|2020-08-17 00:00:00|9044.2|9042.7|9045.2|9043.7|9045.5|9044|9043.2|9041.8|262
1597622700000|2020-08-17 00:05:00|9045.1|9043.6|9045.1|9043.6|9045.9|9044.4|9044.4|9042.9|186
1597623000000|2020-08-17 00:10:00|9045|9043.5|9044.1|9042.6|9045.5|9044|9043.2|9041.7|158
1597623300000|2020-08-17 00:15:00|9044.2|9042.7|9043.8|9042.3|9044.7|9043.2|9043.1|9041.6|189
1597623600000|2020-08-17 00:20:00|9043.9|9042.4|9042.9|9041.4|9044.6|9043.1|9042.9|9041.4|136
1597623900000|2020-08-17 00:25:00|9043|9041.5|9043.7|9042.2|9043.9|9042.4|9042.7|9041.2|114
1597624200000|2020-08-17 00:30:00|9043.6|9042.1|9043.3|9041.8|9044|9042.8|9042.5|9041.3|199
1597624500000|2020-08-17 00:35:00|9043.2|9041.7|9043.5|9042|9043.9|9042.6|9042.1|9040.6|200
1597624800000|2020-08-17 00:40:00|9043.4|9041.9|9043.4|9041.9|9044.2|9042.9|9043|9041.6|152
1597625100000|2020-08-17 00:45:00|9043.3|9041.8|9044.5|9043|9044.7|9043.4|9043|9041.6|162
1597625400000|2020-08-17 00:50:00|9044.4|9042.9|9044.1|9042.6|9044.8|9043.4|9043.5|9042|226
1597625700000|2020-08-17 00:55:00|9044.2|9042.7|9043.1|9041.6|9044.2|9042.7|9041.3|9040|370
1597626000000|2020-08-17 01:00:00|9043|9041.5|9042.7|9041.2|9043.7|9042.2|9042.1|9040.7|293
1597626300000|2020-08-17 01:05:00|9042.8|9041.3|9045|9044.1|9045.5|9044.3|9042.5|9041.2|217
1597626600000|2020-08-17 01:10:00|9045.3|9043.8|9044.8|9043.3|9045.8|9044.7|9044.3|9043.1|186
1597626900000|2020-08-17 01:15:00|9044.9|9043.4|9045.3|9043.8|9046|9044.8|9044.6|9043.2|276
1597627200000|2020-08-17 01:20:00|9045.4|9043.9|9046.4|9045.5|9047.1|9045.7|9045|9043.8|210
1597627500000|2020-08-17 01:25:00|9046.7|9045.2|9046.8|9045.3|9047.5|9046.3|9045.9|9044.6|160
1597627800000|2020-08-17 01:30:00|9046.9|9045.4|9043.7|9042.8|9046.9|9045.5|9043.4|9042.3|393
1597628100000|2020-08-17 01:35:00|9043.6|9042.7|9044.5|9043|9045.7|9044.2|9043.4|9042.2|300
1597628400000|2020-08-17 01:40:00|9044.4|9042.9|9044.1|9042.6|9044.7|9043.2|9043.8|9042.6|113
1597628700000|2020-08-17 01:45:00|9044.2|9042.7|9043.4|9042.5|9044.5|9043.1|9043.2|9042.1|174
1597629000000|2020-08-17 01:50:00|9043.5|9042.6|9043.3|9041.8|9044.5|9043.4|9042.8|9041.6|201
1597629300000|2020-08-17 01:55:00|9043.2|9041.7|9045.2|9043.7|9045.5|9044|9042.8|9041.5|182
1597629600000|2020-08-17 02:00:00|9045.3|9043.8|9045.3|9043.8|9045.7|9044.4|9044.9|9043.7|146
1597629900000|2020-08-17 02:05:00|9045.1|9043.6|9045.3|9044.4|9045.7|9044.5|9044.6|9043.4|202
1597630200000|2020-08-17 02:10:00|9044.9|9044|9047|9045.5|9047.6|9046.2|9044.6|9043.5|317
1597630500000|2020-08-17 02:15:00|9047.1|9045.6|9050.4|9048.9|9051.9|9050.5|9046.7|9045.4|273
1597630800000|2020-08-17 02:20:00|9050.3|9048.8|9051.9|9050.4|9051.9|9050.7|9049.5|9048.6|229
1597631100000|2020-08-17 02:25:00|9052|9050.5|9050.8|9049.9|9053.1|9051.9|9050.7|9049.7|221
1597631400000|2020-08-17 02:30:00|9050.9|9050|9051.4|9050.5|9052.7|9051.5|9048.8|9047.8|389
1597631700000|2020-08-17 02:35:00|9051.5|9050|9050.3|9048.8|9051.7|9050.6|9049|9047.9|284
1597632000000|2020-08-17 02:40:00|9050|9049.1|9049.4|9048.5|9050.6|9049.4|9049.4|9048.3|181
1597632300000|2020-08-17 02:45:00|9049.3|9048.4|9049.8|9048.3|9050.2|9049.3|9049.2|9047.9|154
1597632600000|2020-08-17 02:50:00|9049.5|9048.6|9049.3|9048.4|9050.4|9049.3|9048.6|9047.5|163
1597632900000|2020-08-17 02:55:00|9049.4|9048.5|9049.3|9047.8|9049.5|9048.5|9048.4|9047.2|117
1597633200000|2020-08-17 03:00:00|9049.2|9047.7|9050.2|9048.7|9050.2|9049.1|9048.8|9047.6|115
1597633500000|2020-08-17 03:05:00|9050.3|9048.8|9051.2|9050.3|9051.3|9050.4|9049.8|9048.6|170
1597633800000|2020-08-17 03:10:00|9050.9|9049.7|9051.3|9049.8|9051.4|9050.3|9050.4|9049.1|138
1597634100000|2020-08-17 03:15:00|9051.5|9050|9052.3|9050.8|9052.4|9051.1|9051.2|9049.9|121
1597634400000|2020-08-17 03:20:00|9052.4|9050.9|9053.2|9051.7|9053.6|9052.4|9051.6|9050.3|160
1597634700000|2020-08-17 03:25:00|9053.3|9051.8|9053.3|9052.4|9053.7|9052.5|9052.3|9051.2|233
1597635000000|2020-08-17 03:30:00|9053.4|9052.5|9054.7|9053.8|9055.2|9054|9053.2|9052.2|143
1597635300000|2020-08-17 03:35:00|9054.6|9053.7|9055.1|9054.2|9055.2|9054.2|9054.6|9053.4|73
1597635600000|2020-08-17 03:40:00|9055.2|9054.3|9056|9055.1|9056.3|9055.4|9055|9054.1|139
1597635900000|2020-08-17 03:45:00|9055.9|9055|9055.8|9054.3|9056.1|9055|9054.9|9053.7|217
1597636200000|2020-08-17 03:50:00|9055.7|9054.2|9054.6|9053.7|9056.4|9055.1|9054.4|9053.3|262
1597636500000|2020-08-17 03:55:00|9054.8|9053.9|9054.4|9053.5|9054.9|9053.9|9054|9053|158
1597636800000|2020-08-17 04:00:00|9054.3|9053.4|9054.2|9053.3|9054.8|9053.7|9053.5|9052.6|142
1597637100000|2020-08-17 04:05:00|9054.1|9053.2|9054.2|9052.7|9054.6|9053.4|9053.5|9052.3|172
1597637400000|2020-08-17 04:10:00|9053.9|9053|9054.6|9053.1|9055.1|9053.8|9053.9|9052.7|173
1597637700000|2020-08-17 04:15:00|9054.5|9053|9054|9052.5|9054.7|9053.5|9053.6|9052.2|162
1597638000000|2020-08-17 04:20:00|9054.1|9052.6|9054.4|9052.9|9054.4|9053.1|9053.3|9052.1|148
1597638300000|2020-08-17 04:25:00|9054.3|9052.8|9055.2|9053.7|9055.3|9053.8|9054.1|9052.8|162
1597638600000|2020-08-17 04:30:00|9055.3|9053.8|9054.5|9053|9055.3|9053.8|9053.6|9052.2|156
1597638900000|2020-08-17 04:35:00|9054.1|9053.2|9053.9|9052.4|9054.5|9053.4|9053.3|9052.2|116
1597639200000|2020-08-17 04:40:00|9054|9052.5|9056.1|9054.6|9056.2|9055|9053.8|9052.5|214
1597639500000|2020-08-17 04:45:00|9055.9|9055|9057|9055.5|9057.3|9056.1|9055|9054.1|300
1597639800000|2020-08-17 04:50:00|9057.1|9055.6|9057.6|9056.1|9057.6|9056.3|9056.7|9055.5|155
1597640100000|2020-08-17 04:55:00|9057.5|9056|9058.3|9056.8|9058.4|9057.1|9055.6|9054.5|271
1597640400000|2020-08-17 05:00:00|9058.5|9057|9057.7|9056.2|9059.1|9058.2|9057.2|9055.7|208
1597640700000|2020-08-17 05:05:00|9057.6|9056.1|9058.4|9056.9|9058.6|9057.3|9057.3|9056.1|129
1597641000000|2020-08-17 05:10:00|9058.3|9056.8|9057.3|9056.4|9058.8|9057.6|9057.3|9056.1|135
1597641300000|2020-08-17 05:15:00|9057.4|9056.5|9057.8|9056.3|9058|9056.9|9057.2|9056|142
1597641600000|2020-08-17 05:20:00|9057.9|9056.4|9058.3|9056.8|9059|9057.8|9057.7|9056.4|123
1597641900000|2020-08-17 05:25:00|9058.4|9056.9|9059|9058.1|9059.4|9058.1|9058.2|9056.9|128
1597642200000|2020-08-17 05:30:00|9058.9|9058|9058.8|9057.3|9059.2|9058.2|9058.2|9056.9|142
1597642500000|2020-08-17 05:35:00|9058.9|9057.4|9058.2|9057.3|9059|9057.9|9058|9056.6|163
1597642800000|2020-08-17 05:40:00|9058.3|9057.4|9061|9059.5|9061.1|9059.6|9058|9057|108
1597643100000|2020-08-17 05:45:00|9061.1|9059.6|9059.9|9059|9061.1|9059.7|9059.7|9058.6|178
1597643400000|2020-08-17 05:50:00|9060|9059.1|9061.7|9060.2|9061.9|9060.6|9059.6|9058.4|127
1597643700000|2020-08-17 05:55:00|9061.8|9060.3|9058.9|9057.4|9061.8|9060.3|9058.9|9057.4|241
1597644000000|2020-08-17 06:00:00|9059|9057.5|9058.5|9057.6|9061|9059.7|9057.5|9056.4|490
1597644300000|2020-08-17 06:05:00|9058.3|9057.4|9056.6|9055.7|9060.7|9059.2|9055.8|9054.8|459
1597644600000|2020-08-17 06:10:00|9056.9|9056|9054.2|9053.3|9058|9057.1|9054.1|9052.8|430
1597644900000|2020-08-17 06:15:00|9054.1|9053.2|9054.3|9053.4|9054.8|9053.7|9052.6|9051.4|328
1597645200000|2020-08-17 06:20:00|9054.5|9053.6|9057|9056.1|9057.1|9056.1|9053.4|9052.2|380
1597645500000|2020-08-17 06:25:00|9056.9|9056|9057.1|9055.6|9058.4|9057.2|9056.2|9055.2|342
1597645800000|2020-08-17 06:30:00|9057|9055.5|9052.8|9051.9|9057.4|9056.2|9052.8|9051.6|388
1597646100000|2020-08-17 06:35:00|9052.9|9052|9051.4|9049.9|9054.2|9053.3|9050.4|9049.2|391
1597646400000|2020-08-17 06:40:00|9051.1|9050.2|9050.2|9049.3|9052.5|9051.4|9050|9048.9|393
1597646700000|2020-08-17 06:45:00|9050.1|9049.2|9048.3|9047.4|9051|9049.8|9048.1|9047|293
1597647000000|2020-08-17 06:50:00|9048.4|9047.5|9051.1|9050.2|9052.5|9051.4|9048.3|9047.4|311
1597647300000|2020-08-17 06:55:00|9051|9050.1|9049.2|9047.7|9051.7|9050.5|9049.1|9047.7|320
1597647600000|2020-08-17 07:00:00|9049.3|9047.8|9044|9042.5|9049.3|9047.8|9043.6|9042.4|715
1597647900000|2020-08-17 07:05:00|9043.7|9042.8|9043.5|9042.6|9044.7|9043.5|9041.8|9040.7|473
1597648200000|2020-08-17 07:10:00|9043.4|9042.5|9043.8|9042.9|9045.4|9044.5|9042|9040.8|603
1597648500000|2020-08-17 07:15:00|9043.7|9042.8|9043.4|9042.5|9045.3|9044.2|9041.9|9041|586
1597648800000|2020-08-17 07:20:00|9043.3|9042.4|9044.8|9043.9|9046|9044.9|9042.6|9041.2|588
1597649100000|2020-08-17 07:25:00|9044.9|9044|9042.5|9041.6|9045.5|9044.6|9042.3|9041.3|499
1597649400000|2020-08-17 07:30:00|9042.4|9041.5|9036.7|9035.8|9042.6|9041.7|9036.7|9035.8|577
1597649700000|2020-08-17 07:35:00|9036.8|9035.9|9046|9045.1|9046.3|9045.4|9036.8|9035.5|608
1597650000000|2020-08-17 07:40:00|9045.9|9045|9044.9|9044|9047|9045.8|9044.6|9043.4|395
1597650300000|2020-08-17 07:45:00|9044.8|9043.9|9049.2|9048.3|9049.6|9048.7|9044.7|9043.5|354
1597650600000|2020-08-17 07:50:00|9049.3|9048.4|9048.4|9047.5|9051.1|9049.9|9047.7|9046.8|438
1597650900000|2020-08-17 07:55:00|9048.3|9047.4|9051|9050.1|9051.9|9051|9047|9045.8|535
1597651200000|2020-08-17 08:00:00|9051.1|9050.2|9048.7|9047.8|9052.1|9051.2|9048.1|9046.9|664
1597651500000|2020-08-17 08:05:00|9048.8|9047.9|9054.7|9053.2|9054.8|9053.5|9048.7|9047.5|580
1597651800000|2020-08-17 08:10:00|9054.1|9053.1|9050.3|9049.4|9054.1|9053.1|9049.8|9048.7|598
1597652100000|2020-08-17 08:15:00|9050.2|9049.3|9048.9|9048|9050.9|9049.7|9045.8|9044.8|657
1597652400000|2020-08-17 08:20:00|9049|9048.1|9044.4|9043.5|9049.6|9048.5|9044.3|9043.4|465
1597652700000|2020-08-17 08:25:00|9044.3|9043.4|9046.5|9045.6|9046.9|9045.7|9043.5|9042.4|610
1597653000000|2020-08-17 08:30:00|9046.7|9045.2|9043.4|9042.5|9046.8|9045.6|9043|9041.9|576
1597653300000|2020-08-17 08:35:00|9043.3|9042.4|9044.6|9043.1|9044.9|9043.8|9042.9|9041.8|473
1597653600000|2020-08-17 08:40:00|9044.5|9043|9042.9|9042|9046.1|9044.9|9042.6|9041.7|521
1597653900000|2020-08-17 08:45:00|9042.8|9041.9|9043.5|9042|9044.6|9043.5|9041.9|9041|449
1597654200000|2020-08-17 08:50:00|9043.3|9042.4|9043|9041.5|9045.3|9044.1|9042|9040.8|447
1597654500000|2020-08-17 08:55:00|9042.7|9041.8|9043.2|9042.3|9046.1|9045.2|9042.3|9041.4|422
1597654800000|2020-08-17 09:00:00|9043.1|9042.2|9042.4|9040.9|9044.1|9043|9041.3|9040.4|475
1597655100000|2020-08-17 09:05:00|9042.3|9040.8|9041.3|9040.4|9043.9|9042.9|9040.3|9039.4|494
1597655400000|2020-08-17 09:10:00|9041.7|9040.2|9040.4|9039.5|9043|9041.8|9040.1|9038.9|531
1597655700000|2020-08-17 09:15:00|9040.8|9039.3|9041.7|9040.2|9042.1|9041|9040.1|9038.9|464
1597656000000|2020-08-17 09:20:00|9041.4|9040.5|9043.2|9041.7|9043.2|9042|9038.5|9037.6|466
1597656300000|2020-08-17 09:25:00|9042.8|9041.9|9042.6|9041.7|9043.6|9042.5|9040.7|9039.5|435
1597656600000|2020-08-17 09:30:00|9042.8|9041.3|9043.3|9041.8|9043.4|9042.1|9040.4|9039.2|423
1597656900000|2020-08-17 09:35:00|9043.1|9042.2|9040.9|9040|9043.6|9042.4|9039.6|9038.5|537
1597657200000|2020-08-17 09:40:00|9040.6|9039.7|9039.9|9038.4|9043|9041.9|9039.8|9038.4|606
1597657500000|2020-08-17 09:45:00|9040|9038.5|9043.2|9042.3|9043.5|9042.4|9039.7|9038.4|506
1597657800000|2020-08-17 09:50:00|9043.5|9042|9043.2|9042.3|9044.1|9043|9042.1|9040.9|413
1597658100000|2020-08-17 09:55:00|9043.4|9041.9|9039.9|9039|9044.2|9043|9039.8|9038.9|484
1597658400000|2020-08-17 10:00:00|9040|9039.1|9041.6|9040.7|9044|9043.1|9040|9039.1|446
1597658700000|2020-08-17 10:05:00|9041.5|9040.6|9041.6|9040.7|9042.3|9041.4|9040.3|9039.2|398
1597659000000|2020-08-17 10:10:00|9041.7|9040.2|9039.7|9038.2|9042.5|9041.3|9037.8|9036.6|403
1597659300000|2020-08-17 10:15:00|9039.6|9038.1|9037.5|9036.6|9040.2|9038.9|9036.3|9035.2|413
1597659600000|2020-08-17 10:20:00|9037.6|9036.7|9039.4|9038.5|9040|9038.8|9037.5|9036.2|383
1597659900000|2020-08-17 10:25:00|9039.5|9038.6|9036.8|9035.3|9039.9|9038.6|9035.7|9034.5|447
1597660200000|2020-08-17 10:30:00|9036.9|9035.4|9037.7|9036.8|9039.9|9039|9035.9|9035|523
1597660500000|2020-08-17 10:35:00|9037.6|9036.7|9039.3|9037.8|9039.6|9038.3|9036.7|9035.7|498
1597660800000|2020-08-17 10:40:00|9039.4|9037.9|9044.3|9043.4|9044.5|9043.5|9039.2|9037.9|433
1597661100000|2020-08-17 10:45:00|9044.2|9043.3|9044.8|9043.3|9045.6|9044.3|9043.6|9042.1|398
1597661400000|2020-08-17 10:50:00|9044.9|9043.4|9044.3|9043.4|9046.5|9045.2|9044|9042.7|391
1597661700000|2020-08-17 10:55:00|9044.2|9043.3|9054.3|9053.4|9056.9|9055.6|9044.2|9043.3|935
1597662000000|2020-08-17 11:00:00|9054.8|9053.3|9055.1|9053.6|9060.4|9059.3|9054|9052.8|889
1597662300000|2020-08-17 11:05:00|9055.2|9053.7|9054.6|9053.1|9055.5|9054.3|9052.7|9051.3|533
1597662600000|2020-08-17 11:10:00|9054.3|9052.8|9052.3|9051.4|9055.3|9054.1|9051.8|9050.9|538
1597662900000|2020-08-17 11:15:00|9052|9051.1|9052.6|9051.7|9053.7|9052.8|9050.3|9049.3|545
1597663200000|2020-08-17 11:20:00|9052.7|9051.8|9047.6|9046.7|9055.3|9054.4|9047.5|9046.6|575
1597663500000|2020-08-17 11:25:00|9047.7|9046.8|9052.3|9050.8|9052.4|9051.2|9047.6|9046.7|439
1597663800000|2020-08-17 11:30:00|9052.4|9050.9|9054.5|9053.6|9055.1|9054|9051.2|9050.2|542
1597664100000|2020-08-17 11:35:00|9054.7|9053.8|9055.7|9054.8|9056.4|9055.4|9053.8|9052.9|439
1597664400000|2020-08-17 11:40:00|9055.8|9054.9|9055.9|9055|9056.6|9055.5|9054.4|9053.5|462
1597664700000|2020-08-17 11:45:00|9056|9055.1|9059|9058.1|9059.2|9058.2|9055.6|9054.7|399
1597665000000|2020-08-17 11:50:00|9059.3|9057.8|9058.9|9058|9059.4|9058.3|9057.8|9056.8|351
1597665300000|2020-08-17 11:55:00|9059|9058.1|9061.2|9060.3|9061.8|9060.6|9057.4|9056.5|443
1597665600000|2020-08-17 12:00:00|9061.3|9060.4|9060.8|9059.9|9063.8|9062.7|9060.5|9059.4|433
1597665900000|2020-08-17 12:05:00|9061|9060.1|9061.1|9060.2|9063.3|9062.1|9060.9|9060|357
1597666200000|2020-08-17 12:10:00|9061.2|9060.3|9062.7|9061.8|9062.7|9061.8|9060.5|9059.5|380
1597666500000|2020-08-17 12:15:00|9062.8|9061.9|9063.2|9061.7|9064|9063.1|9062.5|9061.3|434
1597666800000|2020-08-17 12:20:00|9063|9062.1|9064.5|9063|9064.7|9063.6|9062.9|9061.8|327
1597667100000|2020-08-17 12:25:00|9064.4|9062.9|9063.1|9061.6|9064.6|9063.5|9061.7|9060.8|469
1597667400000|2020-08-17 12:30:00|9063.3|9061.8|9063.3|9062.4|9064.1|9063.2|9060.6|9059.7|576
1597667700000|2020-08-17 12:35:00|9063.2|9062.3|9062.6|9061.7|9064.6|9063.4|9061.9|9060.7|481
1597668000000|2020-08-17 12:40:00|9062.5|9061.6|9062.8|9061.9|9064.1|9062.9|9062.2|9061.2|343
1597668300000|2020-08-17 12:45:00|9062.9|9062|9060.6|9059.7|9064.4|9063.4|9060.2|9059.2|433
1597668600000|2020-08-17 12:50:00|9060.5|9059.6|9058.3|9057.4|9062.8|9061.9|9057.6|9056.7|461
1597668900000|2020-08-17 12:55:00|9058.2|9057.3|9056.1|9054.6|9060.1|9059.2|9054.8|9053.9|627
1597669200000|2020-08-17 13:00:00|9055.7|9054.8|9054|9053.1|9055.9|9055|9051|9050.1|694
1597669500000|2020-08-17 13:05:00|9054.1|9053.2|9055|9054.1|9056.3|9055.2|9054|9052.7|424
1597669800000|2020-08-17 13:10:00|9055.1|9054.2|9056.2|9055.3|9056.5|9055.6|9054.3|9053.4|342
1597670100000|2020-08-17 13:15:00|9056.3|9055.4|9055.6|9054.7|9057.7|9056.6|9055.3|9054.4|383
1597670400000|2020-08-17 13:20:00|9055.7|9054.8|9055.1|9054.2|9056.2|9055|9054.7|9053.7|309
1597670700000|2020-08-17 13:25:00|9055.2|9054.3|9053.7|9052.8|9055.2|9054.3|9052.1|9051.2|455
1597671000000|2020-08-17 13:30:00|9053.8|9052.9|9055.9|9054.4|9055.9|9054.9|9051.1|9050.1|691
1597671300000|2020-08-17 13:35:00|9055.6|9054.7|9057.4|9056.5|9057.8|9056.8|9054.6|9053.6|735
1597671600000|2020-08-17 13:40:00|9057.3|9056.4|9060.8|9059.3|9060.9|9059.7|9056|9054.9|701
1597671900000|2020-08-17 13:45:00|9060.4|9059.5|9065.2|9064.3|9065.4|9064.5|9060.1|9059.2|619
1597672200000|2020-08-17 13:50:00|9065.6|9064.7|9060.4|9059.5|9066.4|9065.5|9059.8|9058.9|488
1597672500000|2020-08-17 13:55:00|9060.5|9059.6|9062.6|9061.1|9064.4|9063.5|9060.4|9059.3|561
1597672800000|2020-08-17 14:00:00|9062.5|9061|9065.5|9064.6|9065.8|9064.8|9062.5|9061|487
1597673100000|2020-08-17 14:05:00|9065.4|9064.5|9066.8|9065.9|9067.2|9066.3|9063.9|9062.8|487
1597673400000|2020-08-17 14:10:00|9066.7|9065.8|9067.4|9066.5|9068.3|9067.4|9064.6|9063.6|573
1597673700000|2020-08-17 14:15:00|9067.2|9066.3|9067.6|9066.7|9068.9|9068|9066.5|9065.4|493
1597674000000|2020-08-17 14:20:00|9067.7|9066.8|9069.7|9068.8|9070.6|9069.7|9067.4|9066.3|541
1597674300000|2020-08-17 14:25:00|9069.6|9068.7|9068.4|9067.5|9070|9069.1|9067.9|9067|433
1597674600000|2020-08-17 14:30:00|9068.3|9067.4|9068.5|9067.6|9069.8|9068.9|9066.6|9065.7|517
1597674900000|2020-08-17 14:35:00|9068.6|9067.7|9065.6|9064.7|9069.6|9068.6|9065.2|9064.3|511
1597675200000|2020-08-17 14:40:00|9065.7|9064.8|9067.5|9066.6|9068.7|9067.7|9065.6|9064.7|517
1597675500000|2020-08-17 14:45:00|9067.4|9066.5|9064.6|9063.7|9068.1|9066.9|9064.2|9063.2|591
1597675800000|2020-08-17 14:50:00|9064.9|9064|9061.1|9060.2|9067.8|9066.9|9060.6|9059.7|751
1597676100000|2020-08-17 14:55:00|9061.2|9060.3|9060.1|9059.2|9063.7|9062.4|9059.6|9058.4|788
1597676400000|2020-08-17 15:00:00|9060.3|9058.8|9059.3|9058.4|9061.9|9061|9057.8|9056.8|821
1597676700000|2020-08-17 15:05:00|9059.2|9058.3|9061.5|9060.6|9063.1|9062.2|9059.2|9058.3|487
1597677000000|2020-08-17 15:10:00|9061.3|9060.4|9063.1|9062.2|9063.5|9062.4|9061.2|9060.1|442
1597677300000|2020-08-17 15:15:00|9063|9062.1|9063.1|9062.2|9064.6|9063.7|9062.5|9061.6|471
1597677600000|2020-08-17 15:20:00|9063|9062.1|9059.1|9058.2|9063.9|9062.9|9058.6|9057.7|522
1597677900000|2020-08-17 15:25:00|9059|9058.1|9061.1|9060.2|9061.4|9060.5|9059|9058.1|420
1597678200000|2020-08-17 15:30:00|9061.2|9060.3|9059.6|9058.7|9063.4|9062.5|9058.8|9057.7|493
1597678500000|2020-08-17 15:35:00|9059.9|9059|9059.6|9058.7|9060.8|9059.8|9059.1|9057.9|419
1597678800000|2020-08-17 15:40:00|9059.5|9058.6|9060.2|9059.3|9061.4|9060.5|9058.8|9057.9|463
1597679100000|2020-08-17 15:45:00|9060.3|9059.4|9059.1|9058.2|9061|9059.9|9059|9057.7|383
1597679400000|2020-08-17 15:50:00|9059|9058.1|9059.9|9059|9061.8|9060.8|9058.4|9057.4|376
1597679700000|2020-08-17 15:55:00|9060|9059.1|9057.9|9057|9060.3|9059.2|9057.4|9056.3|448
1597680000000|2020-08-17 16:00:00|9057.8|9056.9|9056.8|9055.9|9058.1|9057.2|9056.1|9055.1|427
1597680300000|2020-08-17 16:05:00|9056.7|9055.8|9057.8|9056.9|9058.5|9057.6|9056.3|9055.3|363
1597680600000|2020-08-17 16:10:00|9057.7|9056.8|9059.3|9058.4|9059.7|9058.8|9056.7|9055.8|377
1597680900000|2020-08-17 16:15:00|9059.4|9058.5|9058.2|9057.3|9059.5|9058.6|9057.7|9056.8|356
1597681200000|2020-08-17 16:20:00|9058.1|9057.2|9058.6|9057.7|9060.8|9059.9|9057.9|9057|406
1597681500000|2020-08-17 16:25:00|9058.5|9057.6|9058.6|9057.7|9060.7|9059.8|9058.4|9057.5|353
1597681800000|2020-08-17 16:30:00|9058.7|9057.8|9056.6|9055.7|9059.4|9058.3|9056.5|9055.6|378
1597682100000|2020-08-17 16:35:00|9056.7|9055.8|9055.2|9054.3|9058.2|9057.1|9055.2|9054.3|347
1597682400000|2020-08-17 16:40:00|9055.3|9054.4|9055.9|9055|9056.5|9055.6|9055.2|9054.2|292
1597682700000|2020-08-17 16:45:00|9056|9055.1|9056.6|9055.7|9056.8|9055.9|9055|9054.1|301
1597683000000|2020-08-17 16:50:00|9056.7|9055.8|9059.2|9058.3|9059.7|9058.8|9056.7|9055.8|271
1597683300000|2020-08-17 16:55:00|9059.3|9058.4|9057.9|9057|9059.7|9058.7|9057.6|9056.7|288
1597683600000|2020-08-17 17:00:00|9057.8|9056.9|9057.6|9056.7|9058.1|9057.2|9056.7|9055.8|293
1597683900000|2020-08-17 17:05:00|9057.5|9056.6|9057.9|9057|9058.9|9057.7|9056.5|9055.6|297
1597684200000|2020-08-17 17:10:00|9057.8|9056.9|9054.9|9054|9058.4|9057.5|9054.7|9053.7|331
1597684500000|2020-08-17 17:15:00|9054.8|9053.9|9053.7|9052.8|9055.3|9054.4|9053.6|9052.7|233
1597684800000|2020-08-17 17:20:00|9053.6|9052.7|9053.1|9052.2|9054.5|9053.4|9052.7|9051.8|235
1597685100000|2020-08-17 17:25:00|9053|9052.1|9053.7|9052.8|9054.4|9053.5|9052.9|9051.8|310
1597685400000|2020-08-17 17:30:00|9053.6|9052.7|9055|9054.1|9055.5|9054.6|9053.5|9052.6|376
1597685700000|2020-08-17 17:35:00|9054.9|9054|9054.9|9054|9055.5|9054.6|9054.4|9053.5|253
1597686000000|2020-08-17 17:40:00|9055|9054.1|9054.4|9053.5|9055.6|9054.7|9053.9|9053|251
1597686300000|2020-08-17 17:45:00|9054.5|9053.6|9055.5|9054.6|9055.5|9054.6|9054.3|9053.4|182
1597686600000|2020-08-17 17:50:00|9055.4|9054.5|9057.6|9056.7|9058.4|9057.4|9055|9054.1|270
1597686900000|2020-08-17 17:55:00|9057.5|9056.6|9056|9055.1|9057.6|9056.7|9056|9055|194
1597687200000|2020-08-17 18:00:00|9056.1|9055.2|9055.7|9054.8|9057.1|9056.2|9055.2|9054.3|301
1597687500000|2020-08-17 18:05:00|9055.8|9054.9|9054.6|9053.7|9056.1|9055|9054|9053.1|229
1597687800000|2020-08-17 18:10:00|9054.7|9053.8|9055.1|9053.6|9055.6|9054.7|9054.4|9053.5|215
1597688100000|2020-08-17 18:15:00|9055|9053.5|9053.7|9052.8|9055.2|9054.3|9053.7|9052.8|229
1597688400000|2020-08-17 18:20:00|9053.8|9052.9|9054.7|9053.8|9055.1|9054.2|9053.4|9052.5|234
1597688700000|2020-08-17 18:25:00|9054.4|9053.5|9055.7|9054.8|9055.7|9054.8|9053.7|9052.8|280
1597689000000|2020-08-17 18:30:00|9055.6|9054.7|9056.5|9055.6|9056.9|9055.9|9055.3|9054.4|161
1597689300000|2020-08-17 18:35:00|9056.2|9055.3|9056.2|9055.3|9056.3|9055.4|9055.4|9054.2|228
1597689600000|2020-08-17 18:40:00|9056.5|9055.6|9057.5|9056.6|9058|9057|9056.3|9055.4|224
1597689900000|2020-08-17 18:45:00|9057.4|9056.5|9056.4|9055.5|9057.5|9056.6|9055.9|9054.8|210
1597690200000|2020-08-17 18:50:00|9056.5|9055.6|9056.7|9055.8|9057.2|9056.3|9056.1|9055|218
1597690500000|2020-08-17 18:55:00|9056.8|9055.9|9057.7|9056.2|9058.2|9057.1|9056.5|9055.5|346
1597690800000|2020-08-17 19:00:00|9057.6|9056.1|9058.1|9057.2|9058.6|9057.4|9056.8|9055.6|519
1597691100000|2020-08-17 19:05:00|9058.2|9057.3|9059.4|9057.9|9059.5|9058.3|9057.8|9056.9|363
1597691400000|2020-08-17 19:10:00|9059.1|9058.2|9060.1|9059.2|9060.1|9059.2|9058.8|9057.6|275
1597691700000|2020-08-17 19:15:00|9060|9059.1|9059.3|9058.4|9060.1|9059.2|9059.1|9058.2|171
1597692000000|2020-08-17 19:20:00|9059.4|9058.5|9057.8|9056.9|9059.4|9058.5|9057.7|9056.5|168
1597692300000|2020-08-17 19:25:00|9057.7|9056.8|9056.9|9056|9058.6|9057.7|9056.9|9056|171
1597692600000|2020-08-17 19:30:00|9057|9056.1|9055.1|9054.2|9057.2|9056.3|9055.1|9053.8|340
1597692900000|2020-08-17 19:35:00|9055.5|9054|9056.5|9055|9056.6|9055.3|9055.2|9053.9|225
1597693200000|2020-08-17 19:40:00|9056.4|9054.9|9056.5|9055.6|9057.4|9056.1|9055.9|9054.4|161
1597693500000|2020-08-17 19:45:00|9056.7|9055.2|9057.5|9056|9057.6|9056.5|9056.3|9055|265
1597693800000|2020-08-17 19:50:00|9057.4|9055.9|9055.8|9054.9|9058.1|9056.9|9054.9|9053.8|302
1597694100000|2020-08-17 19:55:00|9055.7|9054.8|9052.8|9051.3|9056.2|9055.3|9051.9|9050.8|328
1597694400000|2020-08-17 20:00:00|9052.9|9051.4|9055.8|9054.3|9059.2|9057.7|9052.8|9051.4|373
1597694700000|2020-08-17 20:05:00|9055.7|9054.2|9056.1|9054.6|9056.6|9055.4|9054.5|9053.4|206
1597695000000|2020-08-17 20:10:00|9056|9054.5|9056.6|9055.1|9057.2|9055.7|9055.6|9054.1|154
1597695300000|2020-08-17 20:15:00|9056.7|9055.2|9056.8|9055.3|9057.1|9055.6|9056.4|9054.9|114
1597695600000|2020-08-17 20:20:00|9056.9|9055.4|9057.5|9056.6|9057.8|9056.7|9056.7|9055.4|90
1597695900000|2020-08-17 20:25:00|9057.8|9056.3|9058.9|9057.4|9059.2|9057.7|9057.6|9056.3|143
1597696200000|2020-08-17 20:30:00|9058.8|9057.3|9058.7|9057.2|9058.9|9057.5|9058.2|9056.8|97
1597696500000|2020-08-17 20:35:00|9058.8|9057.3|9060|9058.5|9060.5|9059|9058.3|9057.2|119
1597696800000|2020-08-17 20:40:00|9059.9|9058.4|9060.9|9059.4|9061.1|9059.6|9059.9|9058.4|133
1597697100000|2020-08-17 20:45:00|9060.8|9059.3|9060|9058.5|9061.3|9059.8|9059.9|9058.4|146
1597697400000|2020-08-17 20:50:00|9059.9|9058.4|9059.7|9058.2|9061.3|9059.8|9059.4|9057.9|172
1597697700000|2020-08-17 20:55:00|9059.3|9057.8|9059.3|9057.8|9061|9058.6|9058.2|9055.5|325
1597698000000|2020-08-17 21:00:00|9063.1|9052|9058.5|9046.5|9063.9|9052.7|9058.5|9046.5|62
1597698300000|2020-08-17 21:05:00|9057|9045|9060.7|9048.7|9063.3|9051.3|9055.9|9043.9|174
1597698600000|2020-08-17 21:10:00|9060.2|9048.2|9056.8|9046.2|9060.5|9048.5|9056.3|9045.1|319
1597698900000|2020-08-17 21:15:00|9056.6|9046.3|9061.8|9054.1|9064|9054.9|9055.7|9045.7|485
1597699200000|2020-08-17 21:20:00|9061.6|9053.2|9061.7|9054.4|9065.8|9056.6|9060.2|9052|450
1597699500000|2020-08-17 21:25:00|9062.2|9054.3|9067.5|9055.5|9069|9057|9060.2|9051.9|377
1597699800000|2020-08-17 21:30:00|9067.8|9055.8|9067.2|9056.9|9069.8|9059.2|9064.6|9053.2|574
1597700100000|2020-08-17 21:35:00|9067.3|9057|9065.4|9058.5|9069.4|9059.1|9064.4|9055.2|470
1597700400000|2020-08-17 21:40:00|9065.5|9058.4|9065.5|9057.6|9067.5|9058.7|9065.1|9055.4|507
1597700700000|2020-08-17 21:45:00|9065.7|9057.5|9062.4|9056.3|9067.8|9060.2|9062.4|9055.5|595
1597701000000|2020-08-17 21:50:00|9062.5|9056.4|9065.5|9058.7|9066.4|9059.9|9062|9055.4|445
1597701300000|2020-08-17 21:55:00|9065.6|9058.8|9064.6|9055.4|9065.8|9059.3|9062.1|9053.5|638
1597701600000|2020-08-17 22:00:00|9064.5|9055.5|9061.8|9058.9|9065|9060.2|9061.4|9053|2473
1597701900000|2020-08-17 22:05:00|9061.7|9058.5|9060.8|9058.5|9061.9|9059.5|9060.5|9057.5|1050
1597702200000|2020-08-17 22:10:00|9061.1|9058.6|9060.8|9058.6|9061.6|9059.6|9060.1|9057.9|744
1597702500000|2020-08-17 22:15:00|9061.4|9058.5|9060.5|9058.2|9062|9059.6|9059.8|9057.5|277
1597702800000|2020-08-17 22:20:00|9060.1|9058.6|9061.2|9059.7|9061.6|9059.9|9059.8|9057.7|223
1597703100000|2020-08-17 22:25:00|9061.6|9059.3|9061.4|9059.9|9061.9|9060|9060.8|9058.9|135
1597703400000|2020-08-17 22:30:00|9061.3|9059.8|9061.2|9059.7|9062.6|9060.6|9061.2|9059.1|226
1597703700000|2020-08-17 22:35:00|9061.3|9059.8|9061.2|9059.7|9062.5|9060.5|9061.2|9058.7|132
1597704000000|2020-08-17 22:40:00|9061.3|9059.8|9061.4|9059.1|9062.4|9060.4|9060.9|9058.8|128
1597704300000|2020-08-17 22:45:00|9061.2|9059|9060.6|9059.1|9061.2|9059.4|9060.3|9058.3|120
1597704600000|2020-08-17 22:50:00|9060.7|9059.2|9060.3|9058.8|9061.1|9059.6|9060|9058.3|148
1597704900000|2020-08-17 22:55:00|9060.4|9058.9|9061.8|9060.3|9062.2|9060.7|9060.3|9058.5|114
1597705200000|2020-08-17 23:00:00|9062|9060.5|9061|9059.5|9062.4|9060.9|9060.4|9058.5|432
1597705500000|2020-08-17 23:05:00|9060.9|9059.4|9061.8|9060.3|9062.6|9061.1|9060.7|9059.2|921
1597705800000|2020-08-17 23:10:00|9061.9|9060.4|9061.9|9060.4|9062.3|9060.8|9061.3|9059.8|1029
1597706100000|2020-08-17 23:15:00|9062|9060.5|9062.2|9060.7|9062.7|9061.2|9061.4|9059.9|1449
1597706400000|2020-08-17 23:20:00|9062.3|9060.8|9062.4|9060.9|9063|9061.5|9061.8|9060.3|591
1597706700000|2020-08-17 23:25:00|9062.3|9060.8|9061.2|9059.7|9062.4|9060.9|9061.1|9059.6|125
1597707000000|2020-08-17 23:30:00|9061.3|9059.8|9061.5|9060|9061.9|9060.4|9061.1|9059.6|172
1597707300000|2020-08-17 23:35:00|9061.4|9059.9|9061.2|9059.7|9061.9|9060.4|9060.8|9059.3|627
1597707600000|2020-08-17 23:40:00|9061.1|9059.6|9061.1|9059.6|9061.5|9060|9060.8|9059.3|413
1597707900000|2020-08-17 23:45:00|9061|9059.5|9062|9060.5|9062|9060.5|9060.9|9059.4|315
1597708200000|2020-08-17 23:50:00|9061.9|9060.4|9062.2|9060.7|9063.2|9061.7|9061.9|9060.4|572
1597708500000|2020-08-17 23:55:00|9062.3|9060.8|9060.9|9059.4|9062.3|9060.8|9060.9|9059.4|101
1597708800000|2020-08-18 00:00:00|9061|9059.5|9061.3|9059.8|9061.8|9060.3|9060.3|9058.8|260
1597709100000|2020-08-18 00:05:00|9061.2|9059.7|9060.6|9059.1|9061.8|9060.3|9060.3|9058.8|282
1597709400000|2020-08-18 00:10:00|9060.5|9059|9060.6|9059.1|9060.7|9059.6|9059.5|9058|191
1597709700000|2020-08-18 00:15:00|9060.5|9059|9060.4|9058.9|9060.9|9059.5|9059.4|9057.9|304
1597710000000|2020-08-18 00:20:00|9060.3|9058.8|9059.7|9058.2|9060.8|9059.3|9059.6|9058.1|161
1597710300000|2020-08-18 00:25:00|9059.8|9058.3|9059.5|9058|9060.1|9058.6|9058.5|9057|268
1597710600000|2020-08-18 00:30:00|9059.4|9057.9|9059.4|9057.9|9060.4|9058.9|9059.2|9057.7|304
1597710900000|2020-08-18 00:35:00|9059.5|9058|9059.2|9057.7|9060.3|9058.8|9058.7|9057.2|261
1597711200000|2020-08-18 00:40:00|9059.3|9057.8|9059.1|9057.6|9059.8|9058.4|9058.2|9056.7|346
1597711500000|2020-08-18 00:45:00|9059.2|9057.7|9058.1|9056.6|9061.8|9060.3|9057.4|9055.9|464
1597711800000|2020-08-18 00:50:00|9058|9056.5|9057.5|9056|9060|9058.7|9057.2|9055.7|640
1597712100000|2020-08-18 00:55:00|9057.4|9055.9|9055.2|9053.7|9058.4|9057.2|9054.6|9053.3|425
1597712400000|2020-08-18 01:00:00|9055.6|9054.1|9054.1|9052.6|9056|9054.7|9052.6|9051.1|507
1597712700000|2020-08-18 01:05:00|9054|9052.5|9055.6|9054.1|9056.5|9055.3|9053.7|9052.2|513
1597713000000|2020-08-18 01:10:00|9055.5|9054|9057.9|9056.4|9059.1|9057.6|9054.9|9053.4|446
1597713300000|2020-08-18 01:15:00|9057.8|9056.3|9056.9|9055.4|9058.6|9057.1|9055.7|9054.2|538
1597713600000|2020-08-18 01:20:00|9056.8|9055.3|9054.4|9052.9|9056.9|9055.6|9053.1|9051.9|452
1597713900000|2020-08-18 01:25:00|9054.5|9053|9055|9053.5|9055.2|9053.8|9053.2|9051.7|322
1597714200000|2020-08-18 01:30:00|9055.1|9053.6|9056.7|9055.2|9057.4|9055.9|9054.4|9052.9|422
1597714500000|2020-08-18 01:35:00|9056.6|9055.1|9055.9|9054.4|9057.2|9055.7|9055.7|9054.2|343
1597714800000|2020-08-18 01:40:00|9056|9054.5|9055.3|9053.8|9057.5|9056|9054.9|9053.4|408
1597715100000|2020-08-18 01:45:00|9055.4|9053.9|9056|9054.5|9056.6|9055.1|9055.4|9053.9|324
1597715400000|2020-08-18 01:50:00|9056.1|9054.6|9056.4|9054.9|9057.1|9055.6|9054.6|9053.1|337
1597715700000|2020-08-18 01:55:00|9056.3|9054.8|9056.3|9054.8|9058.6|9057.1|9056|9054.5|427
1597716000000|2020-08-18 02:00:00|9056.4|9054.9|9057.4|9055.9|9057.5|9056|9055.9|9054.7|316
1597716300000|2020-08-18 02:05:00|9057.5|9056|9056.4|9054.9|9057.7|9056.3|9055.9|9054.4|285
1597716600000|2020-08-18 02:10:00|9056.3|9054.8|9056.5|9055|9056.8|9055.3|9055.8|9054.3|235
1597716900000|2020-08-18 02:15:00|9056.6|9055.1|9057.4|9055.9|9057.6|9056.1|9056.3|9054.8|194
1597717200000|2020-08-18 02:20:00|9057.3|9055.8|9056.2|9054.7|9057.8|9056.3|9055.9|9054.4|290
1597717500000|2020-08-18 02:25:00|9056.3|9054.8|9056.2|9054.7|9056.7|9055.2|9055.3|9053.9|252
1597717800000|2020-08-18 02:30:00|9056.3|9054.8|9056.5|9055|9057.6|9056.2|9056.2|9054.7|213
1597718100000|2020-08-18 02:35:00|9056.4|9054.9|9055.9|9054.4|9056.6|9055.1|9055.1|9053.6|209
1597718400000|2020-08-18 02:40:00|9055.8|9054.3|9056.9|9055.4|9057.3|9055.8|9055.8|9054.3|192
1597718700000|2020-08-18 02:45:00|9057|9055.5|9057.1|9055.6|9057.4|9055.9|9055.9|9054.4|244
1597719000000|2020-08-18 02:50:00|9057.2|9055.7|9056.2|9054.7|9057.4|9055.9|9055.9|9054.4|228
1597719300000|2020-08-18 02:55:00|9056.1|9054.6|9056.6|9055.1|9057.1|9055.6|9055|9053.5|246
1597719600000|2020-08-18 03:00:00|9056.5|9055|9057.1|9055.6|9057.4|9056|9056.2|9054.7|387
1597719900000|2020-08-18 03:05:00|9057|9055.5|9056.9|9055.4|9058|9056.5|9056.6|9055.1|223
1597720200000|2020-08-18 03:10:00|9057|9055.5|9057.1|9055.6|9057.2|9055.7|9056.2|9054.7|132
1597720500000|2020-08-18 03:15:00|9057.2|9055.7|9057.9|9056.4|9058.8|9057.4|9057.1|9055.6|164
1597720800000|2020-08-18 03:20:00|9057.8|9056.3|9056.9|9055.4|9058|9056.5|9056.8|9055.3|200
1597721100000|2020-08-18 03:25:00|9056.8|9055.3|9056.5|9055|9057.6|9056.3|9056.2|9054.7|230
1597721400000|2020-08-18 03:30:00|9056.6|9055.1|9056.4|9055.5|9057.5|9056|9055.6|9054.2|233
1597721700000|2020-08-18 03:35:00|9056.8|9055.3|9055.2|9053.7|9057|9055.5|9055|9053.5|205
1597722000000|2020-08-18 03:40:00|9055.1|9053.6|9054.4|9052.9|9055.3|9053.8|9054.3|9052.8|153
1597722300000|2020-08-18 03:45:00|9054.3|9052.8|9055.6|9054.1|9055.9|9054.4|9054.1|9052.7|156
1597722600000|2020-08-18 03:50:00|9055.7|9054.2|9055.2|9053.7|9055.8|9054.3|9054.9|9053.4|120
1597722900000|2020-08-18 03:55:00|9055.3|9053.8|9054.1|9052.6|9055.3|9053.8|9054|9052.5|159
1597723200000|2020-08-18 04:00:00|9054|9052.5|9053.8|9052.3|9054.7|9053.5|9053.7|9052.2|162
1597723500000|2020-08-18 04:05:00|9054.1|9052.6|9053.6|9052.1|9054.2|9052.9|9053|9051.8|140
1597723800000|2020-08-18 04:10:00|9053.5|9052|9055|9053.5|9055.1|9053.9|9053.4|9051.9|166
1597724100000|2020-08-18 04:15:00|9054.9|9053.4|9054.6|9053.1|9055.1|9053.9|9054.4|9052.9|167
1597724400000|2020-08-18 04:20:00|9054.7|9053.2|9055.2|9053.7|9055.6|9054.3|9054.1|9052.6|277
1597724700000|2020-08-18 04:25:00|9055|9054.1|9054.4|9052.9|9056.1|9054.9|9053.6|9052.1|252
1597725000000|2020-08-18 04:30:00|9054.3|9052.8|9055.4|9053.9|9055.5|9054.3|9054.1|9052.6|244
1597725300000|2020-08-18 04:35:00|9055.5|9054|9055.1|9053.6|9056|9054.8|9054.9|9053.4|227
1597725600000|2020-08-18 04:40:00|9055.2|9053.7|9055|9053.5|9055.6|9054.5|9054.7|9053.2|224
1597725900000|2020-08-18 04:45:00|9054.9|9053.4|9055|9053.5|9055.8|9054.7|9054.8|9053.3|140
1597726200000|2020-08-18 04:50:00|9054.9|9053.4|9054.3|9052.8|9055.2|9053.7|9053.9|9052.4|185
1597726500000|2020-08-18 04:55:00|9054.5|9053|9053.8|9052.3|9054.7|9053.4|9053.6|9052.1|190
1597726800000|2020-08-18 05:00:00|9053.9|9052.4|9053.3|9051.8|9054.3|9053|9052.7|9051.2|262
1597727100000|2020-08-18 05:05:00|9053.4|9051.9|9052.5|9051|9053.5|9052|9052.3|9050.8|164
1597727400000|2020-08-18 05:10:00|9052.6|9051.1|9052.9|9051.4|9053.3|9052.1|9052.2|9050.7|224
1597727700000|2020-08-18 05:15:00|9053|9051.5|9053.9|9052.4|9054.5|9053|9052.7|9051.2|209
1597728000000|2020-08-18 05:20:00|9054|9052.5|9052|9050.5|9054.3|9053|9051|9049.8|205
1597728300000|2020-08-18 05:25:00|9051.9|9050.4|9054.2|9052.7|9054.3|9053.1|9051.9|9050.4|147
1597728600000|2020-08-18 05:30:00|9054.1|9052.6|9053.1|9051.6|9054.2|9052.7|9052.4|9050.9|247
1597728900000|2020-08-18 05:35:00|9053.2|9051.7|9053|9051.5|9053.2|9051.7|9052.4|9050.9|200
1597729200000|2020-08-18 05:40:00|9053.1|9051.6|9051.8|9050.3|9053.2|9051.7|9051.8|9050.3|194
1597729500000|2020-08-18 05:45:00|9051.9|9050.4|9052.8|9051.3|9052.9|9051.5|9051.6|9050.2|251
1597729800000|2020-08-18 05:50:00|9052.7|9051.2|9053.1|9051.6|9053.1|9051.7|9050|9048.7|320
1597730100000|2020-08-18 05:55:00|9053|9051.5|9053.3|9051.8|9053.7|9052.4|9052.2|9051|278
1597730400000|2020-08-18 06:00:00|9053.4|9051.9|9051.7|9050.2|9053.5|9052.2|9051.4|9050.1|352
1597730700000|2020-08-18 06:05:00|9051.6|9050.7|9052.2|9050.7|9053.1|9051.7|9049.7|9048.5|394
1597731000000|2020-08-18 06:10:00|9052.1|9050.6|9052.4|9050.9|9052.5|9051|9050.6|9049.4|395
1597731300000|2020-08-18 06:15:00|9052|9050.5|9052|9050.5|9052.3|9050.9|9050.7|9049.2|357
1597731600000|2020-08-18 06:20:00|9052.1|9050.6|9052.7|9051.2|9053.3|9051.8|9051.9|9050.6|337
1597731900000|2020-08-18 06:25:00|9052.5|9051.6|9047.4|9045.9|9053.3|9051.9|9047.3|9045.8|548
1597732200000|2020-08-18 06:30:00|9047.3|9045.8|9040.6|9039.1|9048.8|9047.6|9038.6|9037.1|754
1597732500000|2020-08-18 06:35:00|9040.5|9039|9043.9|9042.4|9044.7|9043.6|9039.3|9037.8|602
1597732800000|2020-08-18 06:40:00|9044|9042.5|9041.9|9040.4|9045.2|9043.7|9039.7|9038.3|694
1597733100000|2020-08-18 06:45:00|9042|9040.5|9040.7|9039.2|9042.8|9041.6|9040.1|9039|390
1597733400000|2020-08-18 06:50:00|9040.8|9039.3|9040.9|9039.4|9041.7|9040.6|9039.7|9038.4|379
1597733700000|2020-08-18 06:55:00|9040.8|9039.3|9037.6|9036.1|9040.8|9039.4|9036.1|9034.7|658
1597734000000|2020-08-18 07:00:00|9037.5|9036|9038.4|9036.9|9038.4|9037|9034.9|9033.5|752
1597734300000|2020-08-18 07:05:00|9038.3|9036.8|9035.6|9034.1|9038.4|9036.9|9033.1|9031.6|814
1597734600000|2020-08-18 07:10:00|9035.3|9034.4|9038.7|9037.2|9041.2|9039.9|9034.2|9032.8|762
1597734900000|2020-08-18 07:15:00|9038.8|9037.3|9037.3|9036.4|9040.5|9039.6|9035.2|9033.8|756
1597735200000|2020-08-18 07:20:00|9037.4|9036.5|9038.8|9037.9|9040.2|9039|9036.2|9034.9|719
1597735500000|2020-08-18 07:25:00|9038.7|9037.8|9035.4|9033.9|9039.2|9038.2|9035.2|9033.8|726
1597735800000|2020-08-18 07:30:00|9035.3|9033.8|9035.2|9033.7|9037|9035.8|9035|9033.6|540
1597736100000|2020-08-18 07:35:00|9034.7|9033.2|9036.2|9034.7|9036.6|9035.3|9033.9|9032.7|545
1597736400000|2020-08-18 07:40:00|9036.1|9034.6|9039.9|9038.4|9039.9|9038.4|9034.5|9033.1|779
1597736700000|2020-08-18 07:45:00|9040|9038.5|9038.4|9036.9|9041.6|9040.4|9036.9|9035.6|576
1597737000000|2020-08-18 07:50:00|9038.5|9037|9039.1|9037.6|9039.4|9038.3|9036.8|9035.5|639
1597737300000|2020-08-18 07:55:00|9039|9037.5|9040.2|9038.7|9041.6|9040.4|9037.5|9036|713
1597737600000|2020-08-18 08:00:00|9040|9038.5|9037.2|9035.7|9040.2|9038.7|9036.1|9034.7|725
1597737900000|2020-08-18 08:05:00|9037.1|9035.6|9035|9033.5|9038.8|9037.3|9034.2|9033|527
1597738200000|2020-08-18 08:10:00|9035.1|9033.6|9033.8|9032.3|9035.2|9033.9|9032.9|9031.6|419
1597738500000|2020-08-18 08:15:00|9033.6|9032.1|9035.9|9034.4|9035.9|9034.6|9033.1|9031.8|530
1597738800000|2020-08-18 08:20:00|9035.8|9034.3|9039.1|9038.2|9039.7|9038.7|9035.3|9033.8|528
1597739100000|2020-08-18 08:25:00|9039.4|9037.9|9042.1|9040.6|9042.9|9041.4|9037|9035.5|689
1597739400000|2020-08-18 08:30:00|9042|9040.5|9042.2|9040.7|9044.6|9043.3|9040.7|9039.3|587
1597739700000|2020-08-18 08:35:00|9042.1|9040.6|9043.4|9041.9|9044.1|9042.8|9041.8|9040.3|551
1597740000000|2020-08-18 08:40:00|9043.3|9041.8|9041.5|9040|9043.8|9042.3|9039.6|9038.3|663
1597740300000|2020-08-18 08:45:00|9041.3|9039.8|9043.3|9041.8|9043.6|9042.3|9040.1|9038.7|563
1597740600000|2020-08-18 08:50:00|9043|9042.1|9045.5|9044.6|9045.9|9044.8|9041.7|9040.3|721
1597740900000|2020-08-18 08:55:00|9045.3|9044.4|9045|9043.5|9045.9|9044.8|9042.1|9040.9|889
1597741200000|2020-08-18 09:00:00|9044.9|9043.4|9039.3|9037.8|9045.8|9044.6|9038.5|9037.5|704
1597741500000|2020-08-18 09:05:00|9039.2|9037.7|9044|9043.1|9044.4|9043.1|9038.8|9037.7|618
1597741800000|2020-08-18 09:10:00|9044.1|9043.2|9043.3|9041.8|9044.3|9043.2|9042.1|9040.6|436
1597742100000|2020-08-18 09:15:00|9043.2|9041.7|9045.7|9044.2|9046.7|9045.4|9042.7|9041.4|659
1597742400000|2020-08-18 09:20:00|9045.6|9044.1|9043.3|9041.8|9046.8|9045.6|9042.4|9040.9|559
1597742700000|2020-08-18 09:25:00|9043.2|9041.7|9039.8|9038.3|9044.2|9043|9038.7|9037.3|647
1597743000000|2020-08-18 09:30:00|9039.7|9038.2|9040.6|9039.7|9041.2|9040.1|9038.1|9036.7|581
1597743300000|2020-08-18 09:35:00|9040.7|9039.8|9039.9|9039|9042.3|9041.2|9038.8|9037.7|592
1597743600000|2020-08-18 09:40:00|9039.8|9038.9|9040.8|9039.3|9041.1|9039.8|9038.7|9037.2|444
1597743900000|2020-08-18 09:45:00|9040.9|9039.4|9040.8|9039.3|9042.5|9041.4|9038.5|9037|580
1597744200000|2020-08-18 09:50:00|9040.6|9039.7|9038.5|9037.6|9041.9|9040.4|9038.5|9037.3|408
1597744500000|2020-08-18 09:55:00|9038.6|9037.7|9037.2|9035.7|9039.1|9037.7|9036.1|9035.1|412
1597744800000|2020-08-18 10:00:00|9037.4|9035.9|9035.6|9034.7|9037.5|9036.4|9035.3|9034.2|485
1597745100000|2020-08-18 10:05:00|9035.5|9034.6|9035.9|9035|9037|9036|9035.5|9034.5|393
1597745400000|2020-08-18 10:10:00|9036|9035.1|9036|9035.1|9037.2|9036.2|9035.6|9034.4|361
1597745700000|2020-08-18 10:15:00|9035.9|9035|9036.1|9035.2|9036.9|9035.7|9035.5|9034.3|371
1597746000000|2020-08-18 10:20:00|9036.2|9035.3|9038.5|9037|9038.5|9037.4|9035.8|9034.6|378
1597746300000|2020-08-18 10:25:00|9038.4|9036.9|9037.1|9035.6|9039.4|9038.5|9035.6|9034.5|495
1597746600000|2020-08-18 10:30:00|9037.2|9035.7|9036.7|9035.2|9037.6|9036.1|9035.6|9034.4|358
1597746900000|2020-08-18 10:35:00|9036.3|9035.4|9036.4|9035.5|9037.2|9036|9036.1|9035|276
1597747200000|2020-08-18 10:40:00|9036.3|9035.4|9034.1|9033.2|9036.8|9035.9|9032.2|9031.1|522
1597747500000|2020-08-18 10:45:00|9034.4|9032.9|9034|9032.5|9035.7|9034.6|9032.8|9031.6|456
1597747800000|2020-08-18 10:50:00|9033.9|9032.4|9033.1|9031.6|9036.5|9035.2|9031.7|9030.3|415
1597748100000|2020-08-18 10:55:00|9033.2|9031.7|9043|9041.5|9043.6|9042.3|9033.2|9031.7|895
1597748400000|2020-08-18 11:00:00|9043.1|9041.6|9041.9|9040.4|9047.6|9046.1|9040.7|9039.3|901
1597748700000|2020-08-18 11:05:00|9041.8|9040.3|9041.8|9040.3|9043.3|9041.8|9040.6|9039.2|461
1597749000000|2020-08-18 11:10:00|9041.9|9040.4|9039.1|9037.6|9042.2|9040.8|9038.8|9037.3|526
1597749300000|2020-08-18 11:15:00|9039.2|9037.7|9038.7|9037.2|9040|9038.8|9037.5|9036.5|298
1597749600000|2020-08-18 11:20:00|9038.8|9037.3|9037.1|9036.2|9039.4|9038|9036.6|9035.5|383
1597749900000|2020-08-18 11:25:00|9037.3|9035.8|9039.8|9038.3|9041|9039.7|9036.4|9035.2|386
1597750200000|2020-08-18 11:30:00|9039.9|9038.4|9038|9036.5|9040.4|9039.1|9037.4|9036.3|412
1597750500000|2020-08-18 11:35:00|9038.1|9036.6|9037.8|9036.3|9038.5|9037.1|9036.4|9034.9|477
1597750800000|2020-08-18 11:40:00|9037.5|9036.6|9036.6|9035.1|9040.1|9038.6|9035.9|9034.4|490
1597751100000|2020-08-18 11:45:00|9036.5|9035|9034|9032.5|9036.9|9035.7|9033.6|9032.5|498
1597751400000|2020-08-18 11:50:00|9034.1|9032.6|9034.4|9032.9|9035.9|9034.6|9032.5|9031.4|576
1597751700000|2020-08-18 11:55:00|9034.5|9033|9035.7|9034.8|9036.9|9035.4|9034.1|9033|613
1597752000000|2020-08-18 12:00:00|9035.5|9034.6|9036.7|9035.2|9037.1|9036|9034.2|9032.9|396
1597752300000|2020-08-18 12:05:00|9036.8|9035.3|9037.5|9036|9039.4|9037.9|9036|9034.6|419
1597752600000|2020-08-18 12:10:00|9037.6|9036.1|9038.1|9037.2|9038.7|9037.3|9036.6|9035.6|398
1597752900000|2020-08-18 12:15:00|9038|9037.1|9048.3|9046.8|9049.3|9047.8|9037.4|9036.5|531
1597753200000|2020-08-18 12:20:00|9048.6|9047.1|9043.2|9041.7|9050|9048.5|9042.6|9041.4|1081
1597753500000|2020-08-18 12:25:00|9043.4|9041.9|9048.9|9045.7|9049.2|9047|9042.3|9041|725
1597753800000|2020-08-18 12:30:00|9048.8|9046.5|9049|9048.1|9049.9|9048.8|9044.6|9043.1|720
1597754100000|2020-08-18 12:35:00|9049.2|9047.7|9049|9047.5|9051.3|9049.8|9047.6|9046.2|843
1597754400000|2020-08-18 12:40:00|9049.1|9047.6|9047.8|9046.3|9049.8|9048.6|9046.7|9045.6|713
1597754700000|2020-08-18 12:45:00|9047.5|9046.6|9048.9|9048|9051.2|9049.8|9047.4|9046.1|650
1597755000000|2020-08-18 12:50:00|9049|9048.1|9047.7|9046.2|9050.3|9048.8|9047.4|9046.2|647
1597755300000|2020-08-18 12:55:00|9047.8|9046.3|9046.9|9045.4|9048.6|9047.3|9046|9044.6|626
1597755600000|2020-08-18 13:00:00|9047.5|9046|9049.5|9048.6|9050.7|9049.8|9046.9|9045.4|712
1597755900000|2020-08-18 13:05:00|9049.6|9048.7|9049.7|9048.8|9050.1|9049|9047.5|9046.3|652
1597756200000|2020-08-18 13:10:00|9049.6|9048.7|9050.3|9049.4|9052|9050.8|9048.2|9047.3|654
1597756500000|2020-08-18 13:15:00|9050.2|9049.3|9052.6|9051.1|9052.6|9051.6|9048.3|9047.3|517
1597756800000|2020-08-18 13:20:00|9052.3|9051.4|9049.4|9048.5|9052.4|9051.4|9048.9|9047.6|454
1597757100000|2020-08-18 13:25:00|9049.7|9048.2|9053.7|9052.2|9061.2|9059.7|9049.3|9048.1|879
1597757400000|2020-08-18 13:30:00|9053.6|9052.1|9049.9|9048.4|9055.5|9054|9048.8|9047.4|1085
1597757700000|2020-08-18 13:35:00|9049.4|9048.5|9042.6|9041.1|9053|9051.7|9042.5|9041|993
1597758000000|2020-08-18 13:40:00|9042.5|9041|9041.9|9040.4|9045.1|9044|9040.6|9039.2|795
1597758300000|2020-08-18 13:45:00|9042.1|9040.6|9039.6|9038.7|9042.2|9041|9036.1|9034.9|982
1597758600000|2020-08-18 13:50:00|9039.5|9038.6|9036.9|9035.4|9040|9038.8|9035.8|9034.7|1030
1597758900000|2020-08-18 13:55:00|9036.5|9035.6|9039.7|9038.8|9040.7|9039.5|9036.5|9035.2|847
1597759200000|2020-08-18 14:00:00|9039.5|9038.6|9033.3|9032.4|9040.2|9038.9|9030.7|9029.7|802
1597759500000|2020-08-18 14:05:00|9033.1|9032.2|9027|9025.5|9035.9|9034.9|9025.7|9024.5|1129
1597759800000|2020-08-18 14:10:00|9027.1|9025.6|9026.7|9025.2|9028.4|9027.3|9025|9023.5|1032
1597760100000|2020-08-18 14:15:00|9026.8|9025.3|9023.6|9022.1|9027.3|9025.8|9019.5|9018.3|804
1597760400000|2020-08-18 14:20:00|9023.7|9022.2|9027.6|9026.7|9030.1|9029.1|9022.1|9020.9|1106
1597760700000|2020-08-18 14:25:00|9027.7|9026.8|9030.4|9028.9|9030.8|9029.3|9026.3|9025.1|1009
1597761000000|2020-08-18 14:30:00|9030.3|9028.8|9027.9|9027|9032.4|9030.9|9027.9|9026.7|955
1597761300000|2020-08-18 14:35:00|9028|9027.1|9026.3|9024.8|9029.3|9028.1|9025.9|9024.7|876
1597761600000|2020-08-18 14:40:00|9026.4|9024.9|9022|9021.1|9027.8|9026.3|9021.3|9019.9|854
1597761900000|2020-08-18 14:45:00|9022.2|9021.3|9022.7|9021.2|9023.3|9022.3|9019.1|9017.7|986
1597762200000|2020-08-18 14:50:00|9022.8|9021.3|9017.7|9016.2|9023.8|9022.8|9016.7|9015.2|899
1597762500000|2020-08-18 14:55:00|9017.6|9016.1|9019.4|9017.9|9021.4|9020.1|9016.8|9015.5|1044
1597762800000|2020-08-18 15:00:00|9019.3|9017.8|9023.5|9022.6|9024.8|9023.5|9018.8|9017.5|903
1597763100000|2020-08-18 15:05:00|9023.6|9022.7|9024.2|9022.7|9026.6|9025.5|9022.6|9021.4|636
1597763400000|2020-08-18 15:10:00|9024.3|9022.8|9023.4|9022.5|9026|9024.9|9022.1|9021|673
1597763700000|2020-08-18 15:15:00|9023.5|9022.6|9022.2|9021.3|9024.6|9023.7|9021|9020.1|532
1597764000000|2020-08-18 15:20:00|9022.1|9021.2|9018.3|9016.8|9022.3|9021.4|9017.6|9016.5|563
1597764300000|2020-08-18 15:25:00|9018.4|9016.9|9016|9014.5|9019.2|9018|9013.7|9012.4|586
1597764600000|2020-08-18 15:30:00|9015.8|9014.9|9018.6|9017.7|9019.2|9018.2|9015.6|9014.5|587
1597764900000|2020-08-18 15:35:00|9018.9|9017.4|9017.4|9016.5|9019.9|9018.9|9017.1|9015.9|560
1597765200000|2020-08-18 15:40:00|9017.3|9016.4|9020.1|9018.6|9020.5|9019.4|9017|9015.9|414
1597765500000|2020-08-18 15:45:00|9019.9|9019|9019.3|9018.4|9020.5|9019.6|9019.3|9018.2|354
1597765800000|2020-08-18 15:50:00|9019.2|9018.3|9018.1|9017.2|9020.1|9019.1|9016.9|9016|479
1597766100000|2020-08-18 15:55:00|9018.2|9017.3|9019.1|9018.2|9020.2|9019.3|9018.1|9017.2|403
1597766400000|2020-08-18 16:00:00|9018.9|9018|9015.3|9014.4|9019|9018.1|9015.1|9014.2|439
1597766700000|2020-08-18 16:05:00|9015.4|9014.5|9017.7|9016.8|9017.9|9016.8|9014.6|9013.3|438
1597767000000|2020-08-18 16:10:00|9017.6|9016.7|9017.6|9016.7|9019|9018.1|9016.4|9015.5|477
1597767300000|2020-08-18 16:15:00|9017.7|9016.8|9019.2|9018.3|9019.5|9018.6|9016.1|9015.2|450
1597767600000|2020-08-18 16:20:00|9019.3|9018.4|9022|9021.1|9022.1|9021.2|9018.7|9017.8|393
1597767900000|2020-08-18 16:25:00|9022.1|9021.2|9022.7|9021.8|9024.9|9024|9022|9021.1|498
1597768200000|2020-08-18 16:30:00|9022.6|9021.7|9023.5|9022.6|9023.5|9022.6|9021.6|9020.7|451
1597768500000|2020-08-18 16:35:00|9023.3|9022.4|9021|9020.1|9024.4|9023.3|9020.5|9019.3|481
1597768800000|2020-08-18 16:40:00|9020.9|9020|9020.1|9019.2|9021.4|9020.5|9019.7|9018.8|320
1597769100000|2020-08-18 16:45:00|9020.2|9019.3|9019.3|9018.4|9021|9019.9|9018.7|9017.6|441
1597769400000|2020-08-18 16:50:00|9019.6|9018.7|9017.6|9016.7|9019.9|9019|9016.3|9015.4|412
1597769700000|2020-08-18 16:55:00|9017.5|9016.6|9019.3|9018.4|9021.6|9020.7|9017.5|9016.4|461
1597770000000|2020-08-18 17:00:00|9019.2|9017.7|9016.6|9015.7|9019.2|9018.1|9016.2|9015.3|500
1597770300000|2020-08-18 17:05:00|9016.5|9015.6|9015.6|9014.7|9017.5|9016.6|9014.7|9013.8|316
1597770600000|2020-08-18 17:10:00|9015.5|9014.6|9014|9013.1|9016|9014.8|9013.5|9012.6|352
1597770900000|2020-08-18 17:15:00|9013.9|9013|9013.1|9012.2|9014.8|9013.9|9012.9|9011.9|336
1597771200000|2020-08-18 17:20:00|9013.2|9012.3|9013.5|9012.6|9014.6|9013.7|9012.3|9011.4|541
1597771500000|2020-08-18 17:25:00|9013.6|9012.7|9017.6|9016.7|9018.2|9017.3|9012.7|9011.6|398
1597771800000|2020-08-18 17:30:00|9017.7|9016.8|9015.2|9014.3|9018.2|9017.3|9015|9014.1|369
1597772100000|2020-08-18 17:35:00|9015.1|9014.2|9014.5|9013.6|9015.8|9014.7|9013.2|9012.2|254
1597772400000|2020-08-18 17:40:00|9014.6|9013.7|9014.2|9013.3|9015.5|9014.4|9014|9013.1|248
1597772700000|2020-08-18 17:45:00|9014.3|9013.4|9013|9012.1|9014.9|9013.8|9012.8|9011.9|314
1597773000000|2020-08-18 17:50:00|9012.9|9012|9013.9|9013|9015.5|9014.6|9012.9|9012|265
1597773300000|2020-08-18 17:55:00|9014|9013.1|9014.4|9013.5|9016.4|9015.5|9013.8|9012.9|385
1597773600000|2020-08-18 18:00:00|9014.3|9013.4|9015.9|9015|9016.4|9015.1|9014.3|9013.4|339
1597773900000|2020-08-18 18:05:00|9015.7|9014.8|9014.5|9013.6|9015.8|9014.9|9013.7|9012.7|363
1597774200000|2020-08-18 18:10:00|9014.4|9013.5|9014.3|9013.4|9014.7|9013.6|9012.7|9011.8|268
1597774500000|2020-08-18 18:15:00|9014.2|9013.3|9012.3|9011.4|9015.1|9013.8|9012|9011.1|210
1597774800000|2020-08-18 18:20:00|9012.2|9011.3|9011.3|9010.4|9012.7|9011.8|9011.1|9010.1|234
1597775100000|2020-08-18 18:25:00|9011.2|9010.3|9012|9011.1|9012.3|9011.4|9010.8|9009.6|286
1597775400000|2020-08-18 18:30:00|9012.2|9011.3|9011.7|9010.8|9012.8|9011.6|9009.8|9008.7|234
1597775700000|2020-08-18 18:35:00|9011.6|9010.7|9014.1|9013.2|9014.5|9013.6|9011.5|9010.6|198
1597776000000|2020-08-18 18:40:00|9014.2|9013.3|9015.2|9014.3|9015.7|9014.8|9014.1|9013.2|229
1597776300000|2020-08-18 18:45:00|9015.3|9014.4|9016.4|9014.9|9016.4|9015.2|9014.8|9013.7|231
1597776600000|2020-08-18 18:50:00|9016.1|9015.2|9015.7|9014.8|9016.3|9015.4|9015.5|9014.5|254
1597776900000|2020-08-18 18:55:00|9015.6|9014.7|9014.1|9013.2|9016.1|9015|9013.7|9012.8|343
1597777200000|2020-08-18 19:00:00|9014.2|9013.3|9011.4|9010.5|9016.3|9014.9|9011.1|9010.2|453
1597777500000|2020-08-18 19:05:00|9011.2|9010.3|9013.3|9012.4|9013.5|9012.6|9010.4|9009.5|334
1597777800000|2020-08-18 19:10:00|9013.2|9012.3|9013.1|9012.2|9014.2|9013.3|9012.7|9011.8|310
1597778100000|2020-08-18 19:15:00|9013.2|9012.3|9013.1|9012.2|9013.5|9012.5|9012.1|9010.7|284
1597778400000|2020-08-18 19:20:00|9013|9012.1|9013.1|9012.2|9013.5|9012.6|9012.3|9011.4|301
1597778700000|2020-08-18 19:25:00|9013|9012.1|9011.6|9010.7|9013.4|9012.5|9010.6|9009.7|244
1597779000000|2020-08-18 19:30:00|9011.7|9010.8|9011.5|9010.6|9012.2|9011.3|9010.5|9009.6|236
1597779300000|2020-08-18 19:35:00|9011.2|9010.3|9009.6|9008.1|9012.3|9011.3|9009.3|9008.1|384
1597779600000|2020-08-18 19:40:00|9009.7|9008.2|9010.4|9009.5|9011.3|9010.4|9009.3|9008.1|357
1597779900000|2020-08-18 19:45:00|9010.5|9009.6|9010.6|9009.7|9011.8|9010.7|9009.4|9008.2|278
1597780200000|2020-08-18 19:50:00|9011|9009.5|9011.5|9010.6|9012.9|9011.8|9009.2|9008.1|402
1597780500000|2020-08-18 19:55:00|9011.4|9010.5|9013.9|9012.4|9014.1|9012.9|9011.4|9010.5|357
1597780800000|2020-08-18 20:00:00|9013.3|9012.3|9014.2|9013.3|9015.3|9013.9|9013.2|9012.1|270
1597781100000|2020-08-18 20:05:00|9014.5|9013|9014.3|9012.8|9014.6|9013.6|9013.7|9012.6|183
1597781400000|2020-08-18 20:10:00|9014.4|9012.9|9013.9|9012.4|9014.5|9013.3|9013.3|9012.1|153
1597781700000|2020-08-18 20:15:00|9014|9012.5|9014.2|9012.7|9014.3|9013|9013.2|9011.9|114
1597782000000|2020-08-18 20:20:00|9014|9013.1|9014.5|9013.6|9015.3|9013.9|9013.7|9012.3|137
1597782300000|2020-08-18 20:25:00|9014.6|9013.7|9015.2|9013.7|9016.3|9014.8|9014.3|9013|156
1597782600000|2020-08-18 20:30:00|9015.4|9013.9|9015|9014.1|9016.5|9015.4|9014.9|9013.9|197
1597782900000|2020-08-18 20:35:00|9015.1|9014.2|9014.7|9013.8|9016.5|9015.2|9014.6|9013.5|170
1597783200000|2020-08-18 20:40:00|9014.8|9013.9|9013|9012.1|9014.8|9013.9|9012.5|9011.4|159
1597783500000|2020-08-18 20:45:00|9012.9|9012|9013.6|9012.1|9013.9|9012.6|9012.6|9011.4|152
1597783800000|2020-08-18 20:50:00|9013.5|9012|9012.5|9011|9013.9|9012.4|9012.3|9010.9|147
1597784100000|2020-08-18 20:55:00|9012.6|9011.1|9013.2|9011.7|9014.1|9012.1|9011|9008.8|544
1597784400000|2020-08-18 21:00:00|9013.6|9011.3|9019.2|9009.4|9020.3|9011.3|9013.6|9005.3|54
1597784700000|2020-08-18 21:05:00|9020|9008|9017.3|9005.3|9022.1|9011.8|9015.5|9005.2|212
1597785000000|2020-08-18 21:10:00|9016.9|9005.6|9015.9|9003.9|9018.6|9007.5|9013|9003.3|289
1597785300000|2020-08-18 21:15:00|9016.2|9004.2|9014.5|9005.6|9017.6|9006.9|9011.2|9003|305
1597785600000|2020-08-18 21:20:00|9014.8|9005.9|9012.2|9006.2|9015.3|9008.5|9011.9|9004.2|247
1597785900000|2020-08-18 21:25:00|9012.1|9006.4|9013.2|9006.1|9014.6|9008|9012|9005|289
1597786200000|2020-08-18 21:30:00|9013.1|9006.2|9013.9|9008.2|9015.3|9008.4|9013.1|9005.6|333
1597786500000|2020-08-18 21:35:00|9014|9008.3|9012.9|9008.7|9014.6|9009.1|9012.1|9007.8|239
1597786800000|2020-08-18 21:40:00|9012.8|9008.8|9013.5|9006.6|9014|9009.3|9012.1|9003.8|442
1597787100000|2020-08-18 21:45:00|9013.6|9006.5|9012.8|9009.1|9014.3|9009.2|9011.7|9004.7|625
1597787400000|2020-08-18 21:50:00|9012.9|9009|9015.7|9003.7|9019.7|9010.9|9012.6|9002|949
1597787700000|2020-08-18 21:55:00|9015.6|9004|9015|9007.7|9016.4|9008.7|9013.9|9003.3|641
1597788000000|2020-08-18 22:00:00|9014.8|9007.6|9012.6|9006.9|9017.9|9009.2|9011.4|9004.2|1051
1597788300000|2020-08-18 22:05:00|9012.7|9007.1|9011.7|9008.6|9013.4|9008.9|9010.6|9005.8|824
1597788600000|2020-08-18 22:10:00|9012|9008.5|9014.1|9011.5|9014.2|9011.9|9011.7|9007.1|501
1597788900000|2020-08-18 22:15:00|9014.3|9011.2|9013.2|9010.4|9014.4|9012.3|9012.1|9010.1|361
1597789200000|2020-08-18 22:20:00|9013.1|9010.5|9012.7|9010.3|9014|9012|9012.3|9009.8|500
1597789500000|2020-08-18 22:25:00|9012.8|9010.4|9012.4|9009.8|9014.1|9012|9011.7|9009.7|515
1597789800000|2020-08-18 22:30:00|9012|9010|9012.7|9011.2|9013.3|9011.4|9011.3|9009.2|448
1597790100000|2020-08-18 22:35:00|9012.8|9011.3|9013.7|9012.2|9014.5|9012.4|9012.4|9010.2|214
1597790400000|2020-08-18 22:40:00|9013.5|9012|9013.7|9012.2|9013.7|9012.2|9012.9|9011.4|86
1597790700000|2020-08-18 22:45:00|9013.8|9012.3|9014.2|9012.7|9014.9|9012.9|9013.7|9011.9|146
1597791000000|2020-08-18 22:50:00|9014.3|9012.8|9014.5|9013|9014.6|9013.1|9013.6|9011.8|113
1597791300000|2020-08-18 22:55:00|9014.6|9013.1|9014.7|9013.2|9015.1|9013.4|9014.2|9012.7|94
1597791600000|2020-08-18 23:00:00|9014.5|9013|9014.8|9013.3|9015|9013.5|9014.2|9012.5|139
1597791900000|2020-08-18 23:05:00|9014.9|9013.4|9014.1|9012.6|9014.9|9013.4|9013.5|9012|66
1597792200000|2020-08-18 23:10:00|9014|9012.5|9013.7|9012.2|9014.1|9012.6|9013.3|9011.8|130
1597792500000|2020-08-18 23:15:00|9013.8|9012.3|9014.6|9013.1|9014.8|9013.3|9013.8|9012.3|152
1597792800000|2020-08-18 23:20:00|9014.7|9013.2|9015.1|9013.6|9015.3|9013.8|9014.4|9012.9|130
1597793100000|2020-08-18 23:25:00|9015.2|9013.7|9015.5|9014|9015.8|9014.3|9014.9|9013.4|114
1597793400000|2020-08-18 23:30:00|9015.6|9014.1|9015.7|9014.2|9017.1|9015.6|9015.5|9014|206
1597793700000|2020-08-18 23:35:00|9015.6|9014.1|9015.8|9014.3|9016.6|9015.1|9015.4|9013.9|135
1597794000000|2020-08-18 23:40:00|9015.9|9014.4|9016.7|9015.2|9016.8|9015.3|9015.7|9014.2|142
1597794300000|2020-08-18 23:45:00|9016.8|9015.3|9016.6|9015.1|9017|9015.6|9016.1|9014.6|234
1597794600000|2020-08-18 23:50:00|9016.5|9015|9015.4|9013.9|9017.2|9015.7|9015.3|9013.8|303
1597794900000|2020-08-18 23:55:00|9015.5|9014|9015|9013.5|9017.3|9015.9|9014.9|9013.4|268
1597795200000|2020-08-19 00:00:00|9014.9|9013.4|9013.7|9012.2|9015.8|9014.3|9012.9|9011.4|476
1597795500000|2020-08-19 00:05:00|9013.6|9012.1|9010.9|9009.4|9014.1|9012.8|9010.1|9008.6|451
1597795800000|2020-08-19 00:10:00|9010.8|9009.3|9013.3|9011.8|9013.4|9011.9|9010.3|9009|332
1597796100000|2020-08-19 00:15:00|9013.2|9011.7|9012.8|9011.3|9013.3|9011.8|9012.4|9010.9|201
1597796400000|2020-08-19 00:20:00|9012.9|9011.4|9013.2|9011.7|9013.5|9012|9011.6|9010.3|230
1597796700000|2020-08-19 00:25:00|9013.6|9012.1|9014.7|9013.2|9014.9|9013.4|9012.8|9011.3|244
1597797000000|2020-08-19 00:30:00|9014.6|9013.1|9013|9011.5|9014.9|9013.4|9012.8|9011.4|248
1597797300000|2020-08-19 00:35:00|9012.9|9011.4|9012.3|9010.8|9013.5|9012.2|9011.9|9010.4|311
1597797600000|2020-08-19 00:40:00|9012.4|9010.9|9012.6|9011.1|9013.9|9012.4|9011.8|9010.3|280
1597797900000|2020-08-19 00:45:00|9012.7|9011.2|9013.6|9012.1|9014.2|9012.9|9011.8|9010.3|365
1597798200000|2020-08-19 00:50:00|9013.7|9012.2|9017.2|9015.7|9017.5|9016.1|9013.5|9012|397
1597798500000|2020-08-19 00:55:00|9017.3|9015.8|9014.4|9012.9|9017.5|9016.3|9014|9012.5|356
1597798800000|2020-08-19 01:00:00|9014.5|9013|9013|9011.5|9014.7|9013.2|9013|9011.5|251
1597799100000|2020-08-19 01:05:00|9013.1|9011.6|9012.4|9010.9|9013.7|9012.2|9012.2|9010.7|336
1597799400000|2020-08-19 01:10:00|9012.3|9010.8|9014.5|9013|9015|9013.5|9011.8|9010.4|312
1597799700000|2020-08-19 01:15:00|9014.4|9012.9|9014.6|9013.1|9014.8|9013.3|9013.5|9012|271
1597800000000|2020-08-19 01:20:00|9014.7|9013.2|9013.8|9012.3|9014.8|9013.3|9013.4|9011.9|226
1597800300000|2020-08-19 01:25:00|9013.9|9012.4|9015.6|9014.1|9016.1|9014.8|9013.3|9011.8|396
1597800600000|2020-08-19 01:30:00|9015.7|9014.2|9015|9013.5|9016|9014.6|9013.5|9012.1|505
1597800900000|2020-08-19 01:35:00|9014.9|9013.4|9014.7|9013.2|9014.9|9013.4|9012.9|9011.7|408
1597801200000|2020-08-19 01:40:00|9014.6|9013.1|9015.9|9014.4|9016.5|9015.1|9013.9|9012.6|494
1597801500000|2020-08-19 01:45:00|9015.7|9014.2|9016.5|9015|9018|9016.9|9015.2|9013.9|446
1597801800000|2020-08-19 01:50:00|9016.7|9015.2|9014.3|9012.8|9016.8|9015.3|9012.9|9011.4|405
1597802100000|2020-08-19 01:55:00|9014.2|9012.7|9015.6|9014.1|9016|9014.5|9014.1|9012.6|382
1597802400000|2020-08-19 02:00:00|9015.3|9014.4|9014.6|9013.1|9016.1|9014.6|9014|9012.8|380
1597802700000|2020-08-19 02:05:00|9014.7|9013.2|9013.6|9012.1|9014.7|9013.2|9013.2|9011.7|332
1597803000000|2020-08-19 02:10:00|9013.5|9012|9013.3|9011.8|9013.8|9012.3|9012.6|9011.1|227
1597803300000|2020-08-19 02:15:00|9013.4|9011.9|9014.9|9013.4|9015.2|9013.8|9013.4|9011.9|214
1597803600000|2020-08-19 02:20:00|9015|9013.5|9015.6|9014.1|9015.7|9014.2|9014.5|9013|215
1597803900000|2020-08-19 02:25:00|9015.5|9014|9014.9|9013.4|9016|9014.5|9014|9012.9|304
1597804200000|2020-08-19 02:30:00|9015|9013.5|9015.7|9014.2|9015.7|9014.2|9012.5|9011.2|325
1597804500000|2020-08-19 02:35:00|9015.6|9014.1|9014.1|9012.6|9015.7|9014.2|9013|9011.8|315
1597804800000|2020-08-19 02:40:00|9014.2|9012.7|9014.3|9012.8|9015.4|9013.9|9013.7|9012.6|282
1597805100000|2020-08-19 02:45:00|9014.2|9012.7|9015.5|9014|9016.1|9014.6|9014.1|9012.7|231
1597805400000|2020-08-19 02:50:00|9015.4|9013.9|9014.2|9013.3|9017|9015.5|9014|9012.5|276
1597805700000|2020-08-19 02:55:00|9014.3|9013.4|9014.7|9013.2|9015.4|9013.9|9014|9012.5|248
1597806000000|2020-08-19 03:00:00|9014.6|9013.1|9015.1|9013.6|9015.5|9014.1|9013.7|9012.2|291
1597806300000|2020-08-19 03:05:00|9015|9013.5|9015|9013.5|9015.5|9014.3|9014.2|9012.7|281
1597806600000|2020-08-19 03:10:00|9014.9|9013.4|9014.5|9013|9015.7|9014.2|9014|9012.5|187
1597806900000|2020-08-19 03:15:00|9014.6|9013.1|9013.6|9012.1|9014.9|9013.6|9013.6|9012.1|279
1597807200000|2020-08-19 03:20:00|9013.7|9012.2|9015.7|9014.2|9015.8|9014.3|9012.9|9011.4|248
1597807500000|2020-08-19 03:25:00|9015.6|9014.1|9013.3|9011.8|9015.9|9014.4|9012.6|9011.4|198
1597807800000|2020-08-19 03:30:00|9013.4|9011.9|9014.9|9013.4|9015.4|9013.9|9013.4|9011.9|169
1597808100000|2020-08-19 03:35:00|9014.8|9013.3|9014.6|9013.1|9015|9013.5|9013.8|9012.3|134
1597808400000|2020-08-19 03:40:00|9014.7|9013.2|9014.8|9013.3|9015.1|9013.6|9014.3|9012.8|175
1597808700000|2020-08-19 03:45:00|9014.9|9013.4|9014.1|9012.6|9015|9013.5|9013.6|9012.1|262
1597809000000|2020-08-19 03:50:00|9014|9012.5|9013.6|9012.1|9014|9012.6|9011.9|9010.5|330
1597809300000|2020-08-19 03:55:00|9013.4|9011.9|9012.7|9011.2|9013.9|9012.5|9012.2|9010.7|354
1597809600000|2020-08-19 04:00:00|9012.8|9011.3|9013.5|9012|9013.9|9012.4|9012.5|9011|253
1597809900000|2020-08-19 04:05:00|9013.6|9012.1|9012.7|9011.2|9014.3|9012.8|9012.2|9010.7|216
1597810200000|2020-08-19 04:10:00|9012.6|9011.1|9013.1|9011.6|9013.9|9012.4|9012.6|9011.1|200
1597810500000|2020-08-19 04:15:00|9013.2|9011.7|9012.8|9011.3|9013.4|9012.1|9012.2|9011|219
1597810800000|2020-08-19 04:20:00|9012.9|9011.4|9012.5|9011|9014|9012.5|9011.8|9010.6|214
1597811100000|2020-08-19 04:25:00|9012.6|9011.1|9013.6|9012.1|9013.6|9012.2|9012|9010.8|266
1597811400000|2020-08-19 04:30:00|9013.4|9011.9|9013.6|9012.1|9013.9|9012.5|9012.6|9011.3|265
1597811700000|2020-08-19 04:35:00|9013.7|9012.2|9013.7|9012.2|9014.5|9013.1|9013.2|9011.9|285
1597812000000|2020-08-19 04:40:00|9013.6|9012.1|9013.7|9012.2|9014|9012.5|9013.2|9011.8|180
1597812300000|2020-08-19 04:45:00|9013.8|9012.3|9013.7|9012.2|9014.7|9013.2|9013.6|9012.1|202
1597812600000|2020-08-19 04:50:00|9013.8|9012.3|9013.4|9011.9|9013.9|9012.4|9012.2|9011|204
1597812900000|2020-08-19 04:55:00|9013.5|9012|9013.4|9011.9|9014|9012.5|9013|9011.5|141
1597813200000|2020-08-19 05:00:00|9013.5|9012|9013.5|9012|9014.4|9012.9|9012.5|9011|150
1597813500000|2020-08-19 05:05:00|9013.4|9011.9|9013|9011.5|9014.4|9012.9|9012.9|9011.4|155
1597813800000|2020-08-19 05:10:00|9012.9|9011.4|9012.8|9011.3|9013.5|9012|9012.4|9010.9|193
1597814100000|2020-08-19 05:15:00|9012.7|9011.2|9013.5|9012|9013.9|9012.6|9012.6|9011.1|312
1597814400000|2020-08-19 05:20:00|9013.6|9012.1|9013.3|9011.8|9013.9|9012.4|9011.6|9010.3|314
1597814700000|2020-08-19 05:25:00|9013.4|9011.9|9013.3|9011.8|9013.4|9012.1|9010.8|9009.8|332
1597815000000|2020-08-19 05:30:00|9013.4|9011.9|9013|9011.5|9014.6|9013.5|9012.6|9011.3|355
1597815300000|2020-08-19 05:35:00|9012.9|9011.4|9013.1|9011.6|9013.6|9012.3|9011.3|9009.9|297
1597815600000|2020-08-19 05:40:00|9013|9011.5|9010.9|9009.4|9013.2|9011.9|9010.4|9008.9|495
1597815900000|2020-08-19 05:45:00|9011|9009.5|9010.6|9009.1|9011.8|9010.5|9010.2|9009|298
1597816200000|2020-08-19 05:50:00|9010.5|9009|9011.8|9010.3|9011.8|9010.3|9009.9|9008.6|300
1597816500000|2020-08-19 05:55:00|9011.7|9010.2|9014|9010.6|9016|9013.3|9011.7|9010.2|351
1597816800000|2020-08-19 06:00:00|9014.3|9011.5|9010.8|9009.3|9015.1|9013.2|9008.9|9007.4|755
1597817100000|2020-08-19 06:05:00|9010.9|9009.4|9005.9|9004.4|9011.3|9009.9|9005.4|9003.9|700
1597817400000|2020-08-19 06:10:00|9006.1|9004.6|9007.1|9005.6|9007.8|9006.3|9005.2|9003.7|511
1597817700000|2020-08-19 06:15:00|9006.9|9006|9008.2|9006.7|9008.4|9007.1|9004.6|9003.3|519
1597818000000|2020-08-19 06:20:00|9008.1|9006.6|9004.7|9003.8|9008.3|9006.9|9004.1|9003|623
1597818300000|2020-08-19 06:25:00|9004.6|9003.7|9005.6|9004.1|9006.3|9004.9|9004|9002.7|576
1597818600000|2020-08-19 06:30:00|9005.8|9004.3|9006.9|9006|9009.5|9008.4|9004.8|9003.6|519
1597818900000|2020-08-19 06:35:00|9007.2|9005.7|9006.3|9005.4|9008.4|9007.3|9005.9|9004.9|368
1597819200000|2020-08-19 06:40:00|9006.2|9005.3|9007.7|9006.8|9008.3|9007.1|9005|9003.7|390
1597819500000|2020-08-19 06:45:00|9007.6|9006.7|9008.8|9007.3|9009.3|9007.9|9006.9|9005.9|388
1597819800000|2020-08-19 06:50:00|9008.7|9007.2|9009.3|9008.4|9009.5|9008.6|9007.4|9006.2|393
1597820100000|2020-08-19 06:55:00|9009.4|9008.5|9011.2|9009.7|9012.3|9011.4|9008.3|9007.4|432
1597820400000|2020-08-19 07:00:00|9011.5|9010|9010.7|9009.8|9011.6|9010.5|9008.8|9007.9|654
1597820700000|2020-08-19 07:05:00|9010.8|9009.9|9011.2|9010.3|9013.1|9012.2|9009.7|9008.8|601
1597821000000|2020-08-19 07:10:00|9011.3|9010.4|9013.7|9012.8|9014|9013.1|9009.8|9008.9|691
1597821300000|2020-08-19 07:15:00|9013.2|9012.3|9013.4|9012.5|9016.5|9015.6|9012.1|9011|863
1597821600000|2020-08-19 07:20:00|9013.5|9012.6|9013.6|9012.7|9015.5|9014.6|9012.5|9011.6|785
1597821900000|2020-08-19 07:25:00|9013.5|9012.6|9014.2|9013.3|9016.1|9015|9013.3|9012.4|603
1597822200000|2020-08-19 07:30:00|9014.1|9013.2|9012.5|9011.6|9014.9|9014|9012.2|9011.3|527
1597822500000|2020-08-19 07:35:00|9012.6|9011.7|9013|9012.1|9013.6|9012.7|9010.7|9009.8|425
1597822800000|2020-08-19 07:40:00|9012.9|9012|9011.9|9011|9013.3|9012.4|9011.2|9010.3|476
1597823100000|2020-08-19 07:45:00|9011.8|9010.9|9012.3|9011.4|9013.2|9012.3|9011.3|9010.3|459
1597823400000|2020-08-19 07:50:00|9012.2|9011.3|9007.1|9006.2|9012.8|9011.9|9006.8|9005.9|636
1597823700000|2020-08-19 07:55:00|9007.4|9006.5|9007.4|9006.5|9009.8|9008.9|9006|9005.1|513
1597824000000|2020-08-19 08:00:00|9007.5|9006.6|9008.7|9007.8|9009.8|9008.9|9007.1|9006.2|512
1597824300000|2020-08-19 08:05:00|9008.6|9007.7|9011.4|9010.5|9011.7|9010.8|9008|9007.1|436
1597824600000|2020-08-19 08:10:00|9011.5|9010.6|9006.7|9005.8|9011.7|9010.8|9006.7|9005.8|513
1597824900000|2020-08-19 08:15:00|9006.8|9005.9|9005|9004.1|9007.4|9006.5|9004.4|9003.5|521
1597825200000|2020-08-19 08:20:00|9005.1|9004.2|9009.6|9008.7|9011.1|9010.2|9004.6|9003.7|611
1597825500000|2020-08-19 08:25:00|9009.5|9008.6|9008.9|9008|9010|9009.1|9007.7|9006.5|553
1597825800000|2020-08-19 08:30:00|9009|9008.1|9008.4|9007.5|9009.2|9008.3|9006|9004.9|576
1597826100000|2020-08-19 08:35:00|9008.5|9007.6|9010.8|9009.9|9011.9|9011|9008.4|9007.5|544
1597826400000|2020-08-19 08:40:00|9010.7|9009.8|9011.3|9010.4|9013.4|9012.5|9010.3|9009.4|485
1597826700000|2020-08-19 08:45:00|9011.2|9010.3|9013.4|9012.5|9016.1|9015.2|9011|9010.1|559
1597827000000|2020-08-19 08:50:00|9012.8|9011.9|9013.3|9012.4|9014.4|9013.5|9012|9011.1|554
1597827300000|2020-08-19 08:55:00|9013.4|9012.5|9018.1|9015.5|9018.3|9016|9013|9012.1|662
1597827600000|2020-08-19 09:00:00|9017.6|9016.1|9014.4|9013.5|9018.2|9016.2|9013.4|9012.5|541
1597827900000|2020-08-19 09:05:00|9014.3|9013.4|9014.9|9014|9016.4|9015.5|9014.3|9013.2|484
1597828200000|2020-08-19 09:10:00|9015|9014.1|9018.3|9017.4|9018.8|9017.9|9014.9|9014|459
1597828500000|2020-08-19 09:15:00|9018.2|9017.3|9015.6|9014.7|9018.9|9018|9014.1|9013.2|528
1597828800000|2020-08-19 09:20:00|9015.5|9014.6|9016.4|9015.5|9017.4|9016.4|9014.5|9013.6|531
1597829100000|2020-08-19 09:25:00|9016.5|9015.6|9015.5|9014.6|9018.4|9017.5|9015.1|9014.1|639
1597829400000|2020-08-19 09:30:00|9015.3|9014.4|9015.2|9014.3|9016.2|9015.3|9013.9|9013|488
1597829700000|2020-08-19 09:35:00|9015.1|9014.2|9018.7|9017.8|9021.4|9020.5|9014.1|9013.2|541
1597830000000|2020-08-19 09:40:00|9018.6|9017.7|9020.8|9019.9|9021|9020.1|9018.4|9017.5|526
1597830300000|2020-08-19 09:45:00|9020.6|9019.7|9019.3|9018.4|9021|9020.1|9017.8|9016.9|570
1597830600000|2020-08-19 09:50:00|9019.4|9018.5|9021.3|9020.4|9021.8|9020.9|9019.1|9018.2|589
1597830900000|2020-08-19 09:55:00|9021.4|9020.5|9021.6|9020.7|9021.8|9020.9|9020.4|9019.5|461
1597831200000|2020-08-19 10:00:00|9021.5|9020.6|9022.8|9021.9|9024.6|9023.7|9021.2|9020.3|399
1597831500000|2020-08-19 10:05:00|9022.7|9021.8|9022.6|9021.7|9023.5|9022.6|9022|9021.1|283
1597831800000|2020-08-19 10:10:00|9022.9|9022|9026.5|9025.6|9026.8|9025.9|9022.6|9021.7|417
1597832100000|2020-08-19 10:15:00|9026.4|9025.5|9026|9025.1|9028.2|9027.3|9025.4|9024.5|428
1597832400000|2020-08-19 10:20:00|9025.9|9025|9024.8|9023.9|9026.1|9025.2|9022.8|9021.9|535
1597832700000|2020-08-19 10:25:00|9025|9024.1|9025.2|9024.3|9025.3|9024.4|9023.4|9022.5|402
1597833000000|2020-08-19 10:30:00|9025.3|9024.4|9026.8|9025.9|9026.9|9026|9024.7|9023.8|376
1597833300000|2020-08-19 10:35:00|9026.7|9025.8|9027.8|9026.9|9028.8|9027.9|9026.4|9025.5|411
1597833600000|2020-08-19 10:40:00|9027.7|9026.8|9031.9|9031|9032.3|9031.4|9026.5|9025.6|436
1597833900000|2020-08-19 10:45:00|9031.7|9030.8|9032.8|9031.9|9033.7|9032.8|9030|9029.1|482
1597834200000|2020-08-19 10:50:00|9032.9|9032|9033.7|9032.8|9034.3|9033.4|9032|9031.1|389
1597834500000|2020-08-19 10:55:00|9033.6|9032.7|9031.5|9030.6|9033.7|9032.8|9030.1|9029.2|347
1597834800000|2020-08-19 11:00:00|9031.4|9030.5|9031.5|9030.6|9032.4|9031.5|9029.5|9028.6|441
1597835100000|2020-08-19 11:05:00|9031.6|9030.7|9029.7|9028.8|9032.4|9031.5|9029.4|9028.5|433
1597835400000|2020-08-19 11:10:00|9029.6|9028.7|9030|9029.1|9033.1|9032.2|9028.5|9027.6|489
1597835700000|2020-08-19 11:15:00|9030.1|9029.2|9033.6|9032.7|9033.9|9033|9029.2|9028.3|426
1597836000000|2020-08-19 11:20:00|9033.5|9032.6|9039.6|9038.7|9039.7|9038.8|9033.2|9032.3|453
1597836300000|2020-08-19 11:25:00|9039.7|9038.8|9037.3|9036.4|9039.7|9038.8|9035.6|9034.7|452
1597836600000|2020-08-19 11:30:00|9037.4|9036.5|9043.2|9042.3|9043.5|9042.6|9036.8|9035.9|521
1597836900000|2020-08-19 11:35:00|9042.9|9042|9039|9038.1|9043.7|9042.8|9038.9|9038|484
1597837200000|2020-08-19 11:40:00|9039.1|9038.2|9035.2|9034.3|9039.6|9038.7|9035.2|9034.3|449
1597837500000|2020-08-19 11:45:00|9035.3|9034.4|9034.5|9033.6|9037.1|9036.2|9034|9033.1|527
1597837800000|2020-08-19 11:50:00|9034.4|9033.5|9035.7|9034.8|9035.8|9034.9|9032.6|9031.7|526
1597838100000|2020-08-19 11:55:00|9035.6|9034.7|9034.1|9033.2|9035.6|9034.7|9032.9|9032|482
1597838400000|2020-08-19 12:00:00|9034.2|9033.3|9034.1|9033.2|9035.5|9034.6|9032.2|9031.3|602
1597838700000|2020-08-19 12:05:00|9034|9033.1|9036.1|9035.2|9037.1|9036.2|9033.5|9032.6|365
1597839000000|2020-08-19 12:10:00|9036|9035.1|9035.4|9034.5|9036.1|9035.2|9033.3|9032.4|410
1597839300000|2020-08-19 12:15:00|9035.3|9034.4|9039.9|9039|9040|9039.1|9035.2|9034.3|378
1597839600000|2020-08-19 12:20:00|9039.8|9038.9|9036.5|9035.6|9040.2|9039.3|9036|9035.1|499
1597839900000|2020-08-19 12:25:00|9036.4|9035.5|9034.5|9033.6|9036.8|9035.9|9033.9|9033|372
1597840200000|2020-08-19 12:30:00|9034.4|9033.5|9035.9|9035|9036.1|9035.2|9032.3|9031.4|368
1597840500000|2020-08-19 12:35:00|9035.8|9034.9|9033.3|9032.4|9035.9|9035|9032.9|9032|400
1597840800000|2020-08-19 12:40:00|9033.5|9032.6|9033|9032.1|9033.9|9033|9031.2|9030.3|371
1597841100000|2020-08-19 12:45:00|9033.2|9032.3|9032.4|9031.5|9035|9034.1|9031.9|9031|479
1597841400000|2020-08-19 12:50:00|9032.5|9031.6|9030.4|9029.5|9033.8|9032.9|9029.4|9028.5|420
1597841700000|2020-08-19 12:55:00|9030.5|9029.6|9037|9036.1|9037.1|9036.2|9029.8|9028.9|573
1597842000000|2020-08-19 13:00:00|9036.9|9036|9034.1|9033.2|9037.8|9036.9|9033|9032.1|555
1597842300000|2020-08-19 13:05:00|9034|9033.1|9034.3|9033.4|9035.5|9034.6|9031.9|9031|492
1597842600000|2020-08-19 13:10:00|9034.4|9033.5|9034.9|9034|9035.5|9034.6|9032.1|9031.2|471
1597842900000|2020-08-19 13:15:00|9034.7|9033.8|9033.2|9032.3|9036.1|9035.2|9032.9|9032|401
1597843200000|2020-08-19 13:20:00|9033.3|9032.4|9035.3|9034.4|9037.7|9036.8|9033.2|9032.3|431
1597843500000|2020-08-19 13:25:00|9035.4|9034.5|9036|9035.1|9036.6|9035.6|9031.7|9030.8|522
1597843800000|2020-08-19 13:30:00|9035.9|9035|9033.6|9032.7|9037.3|9036.4|9032.4|9031.5|535
1597844100000|2020-08-19 13:35:00|9033.8|9032.9|9034.4|9033.5|9037.6|9036.7|9033.2|9032.3|514
1597844400000|2020-08-19 13:40:00|9034.5|9033.6|9033.5|9032.6|9034.7|9033.8|9032.4|9031.5|538
1597844700000|2020-08-19 13:45:00|9033.6|9032.7|9033.8|9032.9|9034.7|9033.8|9032.9|9032|619
1597845000000|2020-08-19 13:50:00|9033.9|9033|9037.1|9036.2|9038.3|9037.4|9032.8|9031.9|571
1597845300000|2020-08-19 13:55:00|9037.2|9036.3|9038|9037.1|9038.7|9037.8|9035.5|9034.6|649
1597845600000|2020-08-19 14:00:00|9038.1|9037.2|9035.2|9034.3|9038.4|9037.5|9035|9034.1|577
1597845900000|2020-08-19 14:05:00|9035.4|9034.5|9037.3|9036.4|9037.8|9036.9|9034.6|9033.7|488
1597846200000|2020-08-19 14:10:00|9037.4|9036.5|9036.9|9036|9038.3|9037.4|9036.1|9035.2|447
1597846500000|2020-08-19 14:15:00|9036.7|9035.8|9034.4|9033.5|9037|9036.1|9033.2|9032.3|484
1597846800000|2020-08-19 14:20:00|9034.5|9033.6|9036.1|9035.2|9037.8|9036.9|9034.2|9033.3|584
1597847100000|2020-08-19 14:25:00|9036|9035.1|9036.8|9035.9|9037.5|9036.6|9034.8|9033.9|575
1597847400000|2020-08-19 14:30:00|9036.9|9036|9036.4|9035.5|9037.6|9036.7|9034.8|9033.9|498
1597847700000|2020-08-19 14:35:00|9036.3|9035.4|9029.7|9028.8|9037.4|9036.5|9027.7|9026.2|818
1597848000000|2020-08-19 14:40:00|9029.8|9028.9|9029.6|9028.7|9034.3|9033.1|9027.7|9026.8|1069
1597848300000|2020-08-19 14:45:00|9029.5|9028.6|9033.8|9032.9|9036.4|9035.3|9029.2|9028.3|1130
1597848600000|2020-08-19 14:50:00|9033.7|9032.8|9032.4|9031.5|9034.8|9033.9|9030.3|9029.4|892
1597848900000|2020-08-19 14:55:00|9032.3|9031.4|9025.9|9025|9032.6|9031.7|9024.9|9023.9|1071
1597849200000|2020-08-19 15:00:00|9025.8|9024.9|9023.9|9023|9027.8|9026.9|9023.1|9022.2|958
1597849500000|2020-08-19 15:05:00|9023.8|9022.9|9026.4|9025.5|9027.1|9026.2|9023.6|9022.5|759
1597849800000|2020-08-19 15:10:00|9026.5|9025.6|9027.7|9026.8|9028.5|9027.6|9024.9|9024|678
1597850100000|2020-08-19 15:15:00|9027.8|9026.9|9026.9|9026|9028.1|9027.2|9025.6|9024.7|572
1597850400000|2020-08-19 15:20:00|9027|9026.1|9023.9|9023|9027.9|9027|9022.4|9021.5|525
1597850700000|2020-08-19 15:25:00|9024|9023.1|9021.8|9020.9|9025|9024.1|9019.4|9018.5|437
1597851000000|2020-08-19 15:30:00|9021.9|9021|9018.7|9017.8|9022.7|9021.8|9017.2|9016.3|628
1597851300000|2020-08-19 15:35:00|9018.8|9017.9|9019.6|9018.7|9019.9|9019|9017|9016.1|627
1597851600000|2020-08-19 15:40:00|9019.5|9018.6|9021.3|9020.4|9021.8|9020.9|9019.1|9018.2|461
1597851900000|2020-08-19 15:45:00|9021.4|9020.5|9022.1|9021.2|9024.4|9023.5|9021.3|9020.4|534
1597852200000|2020-08-19 15:50:00|9022|9021.1|9019.7|9018.8|9023.4|9022.5|9019.6|9018.7|413
1597852500000|2020-08-19 15:55:00|9019.8|9018.9|9020.1|9019.2|9021.4|9020.5|9019.1|9018.2|490
1597852800000|2020-08-19 16:00:00|9020.2|9019.3|9020|9019.1|9020.8|9019.9|9019.4|9018.5|502
1597853100000|2020-08-19 16:05:00|9020.2|9019.3|9018.4|9017.5|9020.3|9019.4|9015.9|9015|602
1597853400000|2020-08-19 16:10:00|9018.7|9017.2|9020.7|9019.8|9020.9|9020|9017.5|9016.6|484
1597853700000|2020-08-19 16:15:00|9020.6|9019.7|9015.1|9013.6|9020.8|9019.9|9012.9|9011.1|659
1597854000000|2020-08-19 16:20:00|9015.3|9013.8|9018.2|9017.3|9018.4|9017.5|9013.8|9012.9|640
1597854300000|2020-08-19 16:25:00|9018.3|9017.4|9020.5|9019.6|9020.6|9019.7|9015.9|9015|472
1597854600000|2020-08-19 16:30:00|9020.4|9019.5|9022.2|9021.3|9022.7|9021.8|9019.4|9018.5|534
1597854900000|2020-08-19 16:35:00|9022.3|9021.4|9025.2|9024.3|9026.1|9025.2|9021.6|9020.7|459
1597855200000|2020-08-19 16:40:00|9025.1|9024.2|9022.7|9021.8|9029|9028.1|9022|9021.1|504
1597855500000|2020-08-19 16:45:00|9022.6|9021.7|9022.9|9022|9023.5|9022.6|9021.9|9021|428
1597855800000|2020-08-19 16:50:00|9023|9022.1|9026.1|9025.2|9027.1|9026.2|9022.8|9021.9|525
1597856100000|2020-08-19 16:55:00|9025.9|9025|9022.8|9021.9|9026.1|9025.2|9022.5|9021.6|575
1597856400000|2020-08-19 17:00:00|9022.7|9021.8|9023|9022.1|9025.2|9024.3|9022.5|9021.6|530
1597856700000|2020-08-19 17:05:00|9023.1|9022.2|9023.5|9022.6|9025.3|9024.4|9022.9|9022|370
1597857000000|2020-08-19 17:10:00|9023.4|9022.5|9025.9|9025|9028.1|9027.2|9022.7|9021.8|573
1597857300000|2020-08-19 17:15:00|9026|9025.1|9025.1|9024.2|9026.7|9025.8|9024.2|9023.3|475
1597857600000|2020-08-19 17:20:00|9024.9|9024|9025.9|9025|9026.2|9025.3|9024.9|9024|352
1597857900000|2020-08-19 17:25:00|9025.8|9024.9|9026.6|9025.7|9027|9026.1|9025.6|9024.7|319
1597858200000|2020-08-19 17:30:00|9026.7|9025.8|9026.5|9025.6|9027.4|9026.5|9025.8|9024.9|291
1597858500000|2020-08-19 17:35:00|9026.3|9025.4|9026.1|9025.2|9027.3|9026.4|9026|9025.1|251
1597858800000|2020-08-19 17:40:00|9026.2|9025.3|9026.7|9025.8|9027.6|9026.7|9026|9025.1|275
1597859100000|2020-08-19 17:45:00|9026.6|9025.7|9027.8|9026.9|9028.8|9027.9|9026.5|9025.6|381
1597859400000|2020-08-19 17:50:00|9027.7|9026.8|9027.5|9026.6|9028.4|9027.5|9026|9025.1|400
1597859700000|2020-08-19 17:55:00|9027.6|9026.7|9032|9022.4|9033|9028.8|9027.4|9021.4|430
1597860000000|2020-08-19 18:00:00|9031.5|9025.2|9029.3|9027.8|9033.5|9032|9028.4|9020.6|940
1597860300000|2020-08-19 18:05:00|9029.2|9027.7|9032.6|9031.1|9035|9033.5|9025.2|9023.7|1551
1597860600000|2020-08-19 18:10:00|9032.4|9030.9|9031.7|9030.2|9034.1|9032.8|9029.9|9028.8|1160
1597860900000|2020-08-19 18:15:00|9031.8|9030.3|9035.2|9034.3|9038.9|9037.4|9030.4|9029|1179
1597861200000|2020-08-19 18:20:00|9035.3|9034.4|9038|9037.1|9039.5|9038.6|9034.5|9033.6|1222
1597861500000|2020-08-19 18:25:00|9038.1|9037.2|9037.6|9036.7|9039.2|9038.2|9035.6|9034.5|1078
1597861800000|2020-08-19 18:30:00|9037.9|9036.4|9040.1|9039.2|9041.9|9040.7|9037|9035.9|997
1597862100000|2020-08-19 18:35:00|9040|9039.1|9040.9|9040|9044.3|9043.2|9039.3|9038.1|1007
1597862400000|2020-08-19 18:40:00|9041|9040.1|9042.1|9041.2|9046.2|9045.3|9040.7|9039.8|1183
1597862700000|2020-08-19 18:45:00|9042.2|9041.3|9039.7|9038.8|9045.3|9044.3|9039.2|9038.3|979
1597863000000|2020-08-19 18:50:00|9039.6|9038.7|9040|9039.1|9042.9|9041.8|9038|9037.1|732
1597863300000|2020-08-19 18:55:00|9039.9|9039|9041.2|9040.3|9042.6|9041.6|9039.8|9038.5|724
1597863600000|2020-08-19 19:00:00|9041.1|9040.2|9042.1|9041.2|9043.2|9042.3|9039.8|9038.9|915
1597863900000|2020-08-19 19:05:00|9042.2|9041.3|9040.9|9040|9042.7|9041.8|9040.1|9039.2|671
1597864200000|2020-08-19 19:10:00|9040.8|9039.9|9042.7|9041.8|9043.8|9042.9|9040.3|9039.4|542
1597864500000|2020-08-19 19:15:00|9042.6|9041.7|9043.1|9042.2|9044.4|9043.5|9041.7|9040.8|626
1597864800000|2020-08-19 19:20:00|9043.3|9042.4|9042.5|9041.6|9043.9|9043|9040.7|9039.8|653
1597865100000|2020-08-19 19:25:00|9042.4|9041.5|9040.5|9039.6|9042.4|9041.5|9039|9038.1|564
1597865400000|2020-08-19 19:30:00|9040.6|9039.7|9038.5|9037.6|9041.5|9040.5|9038.1|9037.2|577
1597865700000|2020-08-19 19:35:00|9038.4|9037.5|9035.3|9034.4|9038.8|9037.9|9034.8|9033.9|544
1597866000000|2020-08-19 19:40:00|9035.4|9034.5|9039.4|9038.5|9040|9039.1|9034.6|9033.7|509
1597866300000|2020-08-19 19:45:00|9039.2|9038.3|9039.2|9038.3|9040|9039.1|9037.2|9036.3|584
1597866600000|2020-08-19 19:50:00|9039.4|9038.5|9039.6|9038.7|9042|9041|9038.3|9037.4|695
1597866900000|2020-08-19 19:55:00|9039.9|9038.4|9042.3|9041.4|9042.3|9041.4|9038.8|9037.9|589
1597867200000|2020-08-19 20:00:00|9042.2|9041.3|9044|9043.1|9044.3|9043.4|9041.4|9040.5|399
1597867500000|2020-08-19 20:05:00|9044.1|9043.2|9041.5|9040.6|9044.6|9043.3|9041.1|9039.9|185
1597867800000|2020-08-19 20:10:00|9041.7|9040.2|9043.8|9042.3|9043.8|9042.5|9041.5|9040.2|298
1597868100000|2020-08-19 20:15:00|9043.4|9041.9|9043.9|9043|9044.3|9043.1|9042.7|9041.8|204
1597868400000|2020-08-19 20:20:00|9044|9043.1|9042.8|9041.9|9044.6|9043.7|9042.7|9041.6|241
1597868700000|2020-08-19 20:25:00|9042.9|9042|9041.9|9040.4|9044.9|9043.6|9040.5|9039.3|303
1597869000000|2020-08-19 20:30:00|9042|9040.5|9039.7|9038.8|9042|9040.5|9038.7|9037.8|342
1597869300000|2020-08-19 20:35:00|9039.8|9038.9|9039.8|9038.3|9039.9|9039|9039|9037.9|158
1597869600000|2020-08-19 20:40:00|9039.7|9038.2|9038.9|9038|9039.9|9038.7|9038.4|9037.1|230
1597869900000|2020-08-19 20:45:00|9039|9038.1|9040.2|9038.7|9041.7|9040.2|9038.8|9037.5|321
1597870200000|2020-08-19 20:50:00|9040.1|9038.6|9038.6|9037.1|9040.6|9039.1|9036.7|9035.5|302
1597870500000|2020-08-19 20:55:00|9038.7|9037.2|9043.6|9034.6|9043.7|9039.1|9037.7|9033.8|485
1597870800000|2020-08-19 21:00:00|9044.2|9034|9045.5|9035.7|9047.2|9036.5|9043.4|9033.6|75
1597871100000|2020-08-19 21:05:00|9045.3|9034.3|9046.2|9034.2|9046.7|9034.8|9037.1|9031.9|262
1597871400000|2020-08-19 21:10:00|9046.5|9034.5|9040.2|9032.2|9046.7|9035.8|9038.8|9031.3|403
1597871700000|2020-08-19 21:15:00|9039.9|9030.9|9042.8|9032.6|9047|9035|9038.6|9029.5|536
1597872000000|2020-08-19 21:20:00|9043.5|9031.9|9038.2|9030.5|9044.1|9032.6|9037.4|9029.4|412
1597872300000|2020-08-19 21:25:00|9038|9030.7|9036.9|9030.8|9039.5|9031.8|9036.7|9029.1|414
1597872600000|2020-08-19 21:30:00|9037|9030.5|9036.2|9030|9038.7|9032.3|9033.2|9029.3|655
1597872900000|2020-08-19 21:35:00|9036.1|9030.9|9035.6|9030|9036.9|9031.3|9034.5|9029|500
1597873200000|2020-08-19 21:40:00|9035.4|9030.1|9036.1|9030.5|9036.6|9032|9033.3|9029.3|675
1597873500000|2020-08-19 21:45:00|9035.9|9030.6|9036.1|9027.7|9038.7|9032.3|9033.6|9027|814
1597873800000|2020-08-19 21:50:00|9036.2|9027.6|9035|9029.2|9038.6|9029.9|9034.9|9026.2|652
1597874100000|2020-08-19 21:55:00|9035.1|9029.1|9035.9|9029.2|9037.9|9030.9|9033.8|9026.3|672
1597874400000|2020-08-19 22:00:00|9035.8|9029.6|9034.3|9031.8|9037.9|9032.7|9034|9027.3|1081
1597874700000|2020-08-19 22:05:00|9034.6|9031.5|9033.2|9031.7|9035.4|9032.4|9032.9|9030|420
1597875000000|2020-08-19 22:10:00|9033.9|9031.2|9032.7|9031.2|9034.7|9032.5|9032.5|9030.5|321
1597875300000|2020-08-19 22:15:00|9032.8|9031.3|9033.6|9032.1|9035.1|9032.6|9031.5|9029.3|293
1597875600000|2020-08-19 22:20:00|9033.5|9032|9033.5|9031.2|9034.9|9033.2|9032.5|9030.9|351
1597875900000|2020-08-19 22:25:00|9033.4|9031.3|9033.9|9032.4|9035|9033.3|9033|9031|514
1597876200000|2020-08-19 22:30:00|9034.2|9032|9035.2|9033.7|9036.4|9034.9|9033.4|9031.6|331
1597876500000|2020-08-19 22:35:00|9035.3|9033.8|9035.2|9033.7|9035.9|9034.3|9033.8|9032.1|233
1597876800000|2020-08-19 22:40:00|9035.3|9033.8|9035.5|9034|9036.2|9034.7|9034.1|9032.6|201
1597877100000|2020-08-19 22:45:00|9035.3|9033.8|9035.6|9034.1|9036.3|9034.6|9034.4|9032.1|242
1597877400000|2020-08-19 22:50:00|9035.5|9034|9034.8|9033.3|9036.6|9034.8|9034.6|9033.1|210
1597877700000|2020-08-19 22:55:00|9034.9|9033.4|9035.9|9034.4|9036.5|9034.4|9034.8|9032.9|175
1597878000000|2020-08-19 23:00:00|9036.2|9034|9037.2|9035.7|9038.1|9035.9|9035.5|9033.8|332
1597878300000|2020-08-19 23:05:00|9037.3|9035.8|9038.3|9036.8|9038.9|9037.1|9036.5|9035|264
1597878600000|2020-08-19 23:10:00|9038.4|9036.9|9039.2|9037.7|9039.4|9037.9|9037.8|9035.6|238
1597878900000|2020-08-19 23:15:00|9039.1|9037.6|9038.1|9036.6|9039.3|9037.8|9038|9036.5|230
1597879200000|2020-08-19 23:20:00|9038|9036.5|9036.9|9035.4|9038.3|9037.1|9036.8|9035.3|190
1597879500000|2020-08-19 23:25:00|9037|9035.5|9036.3|9034.8|9037.4|9036|9035.5|9034|196
1597879800000|2020-08-19 23:30:00|9036.2|9034.7|9035.8|9034.3|9037.4|9035.9|9035.4|9033.9|238
1597880100000|2020-08-19 23:35:00|9035.9|9034.4|9036.2|9034.7|9037.3|9035.8|9035.7|9034.2|202
1597880400000|2020-08-19 23:40:00|9036.3|9034.8|9037.4|9035.9|9038.3|9037.2|9035.5|9034|256
1597880700000|2020-08-19 23:45:00|9037.5|9036|9036.7|9035.2|9037.9|9036.4|9036.3|9034.8|197
1597881000000|2020-08-19 23:50:00|9036.6|9035.1|9035.6|9034.1|9037.3|9036|9035.5|9034|255
1597881300000|2020-08-19 23:55:00|9035.5|9034|9035.2|9033.7|9035.8|9034.3|9035|9033.5|169
1597881600000|2020-08-20 00:00:00|9035.3|9033.8|9038.4|9036.9|9038.8|9037.9|9034.6|9033.5|359
1597881900000|2020-08-20 00:05:00|9038.5|9037|9038.6|9037.1|9038.8|9037.7|9037.5|9036.6|238
1597882200000|2020-08-20 00:10:00|9038.7|9037.2|9036.7|9035.2|9039.2|9037.9|9036.4|9035.1|254
1597882500000|2020-08-20 00:15:00|9036.6|9035.1|9036.3|9035.4|9037.4|9036.4|9035.8|9034.5|246
1597882800000|2020-08-20 00:20:00|9036.7|9035.8|9037.1|9036.2|9037.9|9036.8|9036.7|9035.5|173
1597883100000|2020-08-20 00:25:00|9037.2|9036.3|9036.7|9035.8|9037.5|9036.5|9036.3|9034.9|192
1597883400000|2020-08-20 00:30:00|9037|9035.5|9036.1|9034.6|9037.3|9036.2|9035.9|9034.4|215
1597883700000|2020-08-20 00:35:00|9036|9034.5|9036.7|9035.8|9037.2|9035.9|9035.8|9034.5|256
1597884000000|2020-08-20 00:40:00|9036.8|9035.9|9036.4|9034.9|9037.3|9036.3|9035.3|9033.9|316
1597884300000|2020-08-20 00:45:00|9036.3|9035.4|9036.9|9036|9037.4|9036.3|9035.8|9034.5|287
1597884600000|2020-08-20 00:50:00|9037|9036.1|9038.2|9036.7|9038.2|9036.7|9036.5|9035.4|299
1597884900000|2020-08-20 00:55:00|9038.1|9036.6|9037.7|9036.2|9038.3|9037.1|9036.5|9035.5|316
1597885200000|2020-08-20 01:00:00|9037.6|9036.1|9038.2|9037.3|9038.9|9037.8|9037.2|9035.7|341
1597885500000|2020-08-20 01:05:00|9038.1|9037.2|9038.7|9037.8|9039.3|9038|9036.9|9035.6|267
1597885800000|2020-08-20 01:10:00|9038.8|9037.9|9040|9038.5|9040.1|9038.7|9038.3|9037.1|332
1597886100000|2020-08-20 01:15:00|9039.9|9038.4|9038.8|9037.3|9040|9038.9|9037.2|9035.9|603
1597886400000|2020-08-20 01:20:00|9039|9037.5|9039.7|9038.8|9040.7|9039.6|9038.2|9037.1|561
1597886700000|2020-08-20 01:25:00|9039.8|9038.9|9040.6|9039.1|9040.9|9039.8|9039.3|9038.1|481
1597887000000|2020-08-20 01:30:00|9040.7|9039.2|9039.4|9037.9|9040.9|9039.9|9039.2|9037.7|403
1597887300000|2020-08-20 01:35:00|9039.3|9037.8|9037.9|9037|9039.9|9038.7|9037.7|9036.4|372
1597887600000|2020-08-20 01:40:00|9038|9037.1|9038.8|9037.3|9039.4|9038.1|9037.7|9036.7|392
1597887900000|2020-08-20 01:45:00|9038.9|9037.4|9040.9|9039.4|9041|9039.8|9037.7|9036.6|363
1597888200000|2020-08-20 01:50:00|9040.8|9039.3|9041.6|9040.7|9042.1|9040.7|9040.5|9039.2|268
1597888500000|2020-08-20 01:55:00|9041.7|9040.8|9042.3|9041.4|9043.2|9042.1|9041.3|9040.2|310
1597888800000|2020-08-20 02:00:00|9042.4|9041.5|9043.5|9042.6|9043.9|9042.9|9042.3|9041.4|270
1597889100000|2020-08-20 02:05:00|9043.6|9042.7|9043.5|9042.6|9044.2|9043.1|9043.3|9042.3|200
1597889400000|2020-08-20 02:10:00|9043.4|9042.5|9043|9042.1|9043.8|9042.7|9042.9|9041.7|237
1597889700000|2020-08-20 02:15:00|9042.9|9042|9044.9|9044|9045.6|9044.2|9042.7|9041.8|266
1597890000000|2020-08-20 02:20:00|9045|9044.1|9044.1|9043.2|9045.7|9044.6|9044.1|9042.9|199
1597890300000|2020-08-20 02:25:00|9044.2|9043.3|9043.2|9042.3|9044.2|9043.3|9042.9|9041.8|271
1597890600000|2020-08-20 02:30:00|9043.1|9042.2|9044.7|9043.8|9044.8|9043.9|9043|9041.7|265
1597890900000|2020-08-20 02:35:00|9044.6|9043.7|9042.9|9042|9045.4|9044.4|9042.4|9041.3|378
1597891200000|2020-08-20 02:40:00|9042.8|9041.9|9043.3|9042.4|9043.9|9042.9|9042.8|9041.7|325
1597891500000|2020-08-20 02:45:00|9043.4|9042.5|9044.5|9043|9044.5|9043.1|9042.7|9041.5|293
1597891800000|2020-08-20 02:50:00|9044.4|9042.9|9045.2|9044.3|9045.6|9044.6|9044.1|9042.9|275
1597892100000|2020-08-20 02:55:00|9045.4|9044.5|9045.6|9044.7|9046.2|9045.3|9045|9044.1|217
1597892400000|2020-08-20 03:00:00|9045.5|9044.6|9044.7|9043.8|9045.6|9044.7|9043.9|9042.7|253
1597892700000|2020-08-20 03:05:00|9044.5|9043.6|9044.2|9043.3|9045.1|9043.9|9042.7|9041.8|295
1597893000000|2020-08-20 03:10:00|9044.3|9043.4|9043.3|9042.4|9044.7|9043.8|9042.9|9042|323
1597893300000|2020-08-20 03:15:00|9042.6|9041.7|9043.3|9042.4|9044.2|9043.2|9042.5|9041.2|343
1597893600000|2020-08-20 03:20:00|9043.6|9042.1|9044.2|9042.7|9044.4|9043.4|9043.1|9041.9|218
1597893900000|2020-08-20 03:25:00|9044.1|9042.6|9044.3|9043.4|9044.7|9043.5|9043|9041.8|260
1597894200000|2020-08-20 03:30:00|9044.2|9043.3|9042.9|9042|9044.4|9043.4|9042.8|9041.7|263
1597894500000|2020-08-20 03:35:00|9042.8|9041.9|9041.7|9040.8|9043.2|9042.1|9041.3|9040.4|252
1597894800000|2020-08-20 03:40:00|9041.9|9041|9039.8|9038.9|9042|9041.1|9039.8|9038.5|242
1597895100000|2020-08-20 03:45:00|9039.7|9038.8|9040.4|9039.5|9041.7|9040.5|9039.7|9038.3|177
1597895400000|2020-08-20 03:50:00|9040.5|9039.6|9040.1|9038.6|9041|9039.8|9039.9|9038.6|173
1597895700000|2020-08-20 03:55:00|9039.6|9038.7|9039.6|9038.7|9040.4|9039.2|9039.2|9038|191
1597896000000|2020-08-20 04:00:00|9039.5|9038.6|9040.7|9039.8|9041.1|9040|9039.5|9038.6|172
1597896300000|2020-08-20 04:05:00|9040.8|9039.9|9040.7|9039.8|9041.3|9040.1|9040.3|9039.2|146
1597896600000|2020-08-20 04:10:00|9040.6|9039.7|9040.2|9039.3|9041.2|9040|9040.1|9038.9|148
1597896900000|2020-08-20 04:15:00|9040.3|9039.4|9040.9|9039.4|9041.8|9040.8|9040.3|9039|193
1597897200000|2020-08-20 04:20:00|9041|9039.5|9040.1|9039.2|9041.3|9040.4|9040|9038.9|150
1597897500000|2020-08-20 04:25:00|9040.2|9039.3|9041|9039.5|9041.2|9040.1|9039.7|9038.8|107
1597897800000|2020-08-20 04:30:00|9041.1|9039.6|9041.7|9040.8|9042.3|9041|9040.6|9039.6|162
1597898100000|2020-08-20 04:35:00|9041.8|9040.9|9042.6|9041.1|9042.7|9041.5|9041.7|9040.5|113
1597898400000|2020-08-20 04:40:00|9042.2|9041.3|9041.5|9040.6|9042.5|9041.4|9040.6|9039.3|140
1597898700000|2020-08-20 04:45:00|9041.8|9040.3|9042.9|9041.4|9043.2|9042|9041.6|9040.3|151
1597899000000|2020-08-20 04:50:00|9042.8|9041.3|9043.2|9041.7|9043.4|9042.2|9042|9040.9|209
1597899300000|2020-08-20 04:55:00|9043.3|9041.8|9046.9|9046|9047.3|9046.1|9043|9041.7|296
1597899600000|2020-08-20 05:00:00|9047.2|9045.7|9044.8|9043.9|9047.2|9045.9|9044.2|9043.3|340
1597899900000|2020-08-20 05:05:00|9044.7|9043.8|9045.2|9043.7|9045.7|9044.5|9044.3|9043.1|276
1597900200000|2020-08-20 05:10:00|9044.8|9043.9|9046.1|9045.2|9046.5|9045.4|9044.7|9043.5|210
1597900500000|2020-08-20 05:15:00|9046.2|9045.3|9046.3|9045.4|9046.6|9045.5|9045.5|9044.3|188
1597900800000|2020-08-20 05:20:00|9046.4|9045.5|9047.4|9046.5|9047.8|9046.9|9045.9|9044.8|319
1597901100000|2020-08-20 05:25:00|9047.5|9046.6|9045.4|9044.5|9047.6|9046.6|9044.8|9043.7|288
1597901400000|2020-08-20 05:30:00|9045.3|9044.4|9048.3|9047.4|9048.6|9047.6|9045.1|9044.1|291
1597901700000|2020-08-20 05:35:00|9048.2|9047.3|9049.4|9048.5|9050.9|9049.7|9048|9047.1|329
1597902000000|2020-08-20 05:40:00|9049.3|9048.4|9051.8|9050.9|9052.8|9051.6|9049.2|9048.3|451
1597902300000|2020-08-20 05:45:00|9051.7|9050.8|9050.4|9049.5|9052.2|9051.2|9050.4|9049.3|373
1597902600000|2020-08-20 05:50:00|9050.3|9049.4|9049.7|9048.8|9050.9|9049.9|9048.9|9048|228
1597902900000|2020-08-20 05:55:00|9049.8|9048.9|9049.2|9047.7|9050.2|9049.3|9046.3|9045.3|521
1597903200000|2020-08-20 06:00:00|9049.3|9047.8|9048.1|9047.2|9050.5|9049.2|9047.8|9046.9|452
1597903500000|2020-08-20 06:05:00|9048|9047.1|9047|9046.1|9049.6|9048.7|9046.7|9045.8|505
1597903800000|2020-08-20 06:10:00|9046.9|9046|9047.2|9045.7|9048.9|9047.8|9045.7|9044.2|638
1597904100000|2020-08-20 06:15:00|9047.3|9045.8|9051.3|9050.4|9052.5|9051.2|9046.8|9045.6|523
1597904400000|2020-08-20 06:20:00|9051.2|9050.3|9052.1|9050.6|9053.3|9052.1|9050.5|9049.2|577
1597904700000|2020-08-20 06:25:00|9052.2|9050.7|9052.3|9050.8|9053.9|9052.8|9051.4|9050.5|551
1597905000000|2020-08-20 06:30:00|9052|9051.1|9049.8|9048.9|9054.7|9053.5|9049.4|9048.3|608
1597905300000|2020-08-20 06:35:00|9049.9|9049|9052.6|9051.7|9053.2|9052.3|9049.8|9048.9|438
1597905600000|2020-08-20 06:40:00|9052.5|9051.6|9055.5|9054.6|9055.6|9054.7|9051.5|9050.6|483
1597905900000|2020-08-20 06:45:00|9055.6|9054.7|9058.9|9057.4|9059.1|9058|9055|9054.1|738
1597906200000|2020-08-20 06:50:00|9059|9057.5|9058.3|9057.4|9059.3|9058.3|9057.9|9057|452
1597906500000|2020-08-20 06:55:00|9058.5|9057|9053.5|9052.6|9058.7|9057.7|9053|9052.1|643
1597906800000|2020-08-20 07:00:00|9053.6|9052.7|9063.1|9062.2|9064.1|9063.2|9053.6|9052.7|733
1597907100000|2020-08-20 07:05:00|9063|9062.1|9067.1|9066.2|9069.3|9068|9062.1|9060.9|866
1597907400000|2020-08-20 07:10:00|9067|9066.1|9065|9064.1|9068.3|9067.2|9065|9064.1|628
1597907700000|2020-08-20 07:15:00|9065.1|9064.2|9065.3|9064.4|9065.7|9064.8|9063.5|9062.6|593
1597908000000|2020-08-20 07:20:00|9065.2|9064.3|9066.3|9065.4|9067.2|9066|9063|9062.1|794
1597908300000|2020-08-20 07:25:00|9066.2|9065.3|9066.3|9065.4|9067.8|9066.9|9065.5|9064.6|646
1597908600000|2020-08-20 07:30:00|9066.7|9065.8|9064.6|9063.7|9067.8|9066.9|9064.4|9063.2|784
1597908900000|2020-08-20 07:35:00|9064.7|9063.8|9062.8|9061.9|9064.8|9063.9|9060.8|9059.9|750
1597909200000|2020-08-20 07:40:00|9062.7|9061.8|9058.5|9057.6|9063.2|9062.2|9058.2|9057.3|560
1597909500000|2020-08-20 07:45:00|9058.4|9057.5|9059.3|9058.4|9060.6|9059.6|9057.2|9056.3|544
1597909800000|2020-08-20 07:50:00|9059.4|9058.5|9055.5|9054.6|9059.9|9058.9|9054.6|9053.7|574
1597910100000|2020-08-20 07:55:00|9055.6|9054.7|9054.4|9053.5|9057.5|9056.6|9053.3|9052.4|683
1597910400000|2020-08-20 08:00:00|9054.5|9053.6|9048.3|9047.4|9056.4|9055.3|9047.7|9046.8|779
1597910700000|2020-08-20 08:05:00|9048.4|9047.5|9050.9|9050|9052.1|9051.2|9047.7|9046.8|578
1597911000000|2020-08-20 08:10:00|9050.8|9049.9|9048.8|9047.9|9051.4|9050.5|9046.9|9046|725
1597911300000|2020-08-20 08:15:00|9048.7|9047.8|9050.2|9049.3|9051.1|9050.2|9047.8|9046.9|724
1597911600000|2020-08-20 08:20:00|9050.1|9049.2|9044.4|9043.5|9050.3|9049.4|9041.5|9040|956
1597911900000|2020-08-20 08:25:00|9044.3|9043.4|9035.9|9035|9045.2|9044.3|9035|9034.1|952
1597912200000|2020-08-20 08:30:00|9036.4|9035.5|9035.6|9034.7|9040.5|9039.6|9035.1|9034.2|786
1597912500000|2020-08-20 08:35:00|9035.9|9035|9034.2|9033.3|9037.7|9036.6|9034|9032.9|760
1597912800000|2020-08-20 08:40:00|9034.3|9033.4|9037.6|9036.7|9038.5|9037.6|9033.1|9032.2|574
1597913100000|2020-08-20 08:45:00|9037.7|9036.8|9030.5|9029.6|9037.9|9037|9028.4|9027.5|635
1597913400000|2020-08-20 08:50:00|9030.3|9029.4|9029.5|9028.6|9033|9032.1|9029|9028.1|768
1597913700000|2020-08-20 08:55:00|9029.6|9028.7|9031.2|9030.3|9031.6|9030.7|9026.8|9025.9|830
1597914000000|2020-08-20 09:00:00|9031.4|9030.5|9031|9030.1|9032.4|9031.5|9027.3|9026.4|724
1597914300000|2020-08-20 09:05:00|9031.2|9030.3|9029|9028.1|9031.7|9030.8|9025.1|9023.9|710
1597914600000|2020-08-20 09:10:00|9028.7|9027.8|9026.5|9025.6|9029.4|9028.4|9026|9025|665
1597914900000|2020-08-20 09:15:00|9026.6|9025.7|9028|9027.1|9028|9027.1|9025.8|9024.9|581
1597915200000|2020-08-20 09:20:00|9027.9|9027|9027.7|9026.8|9030|9029.1|9026.7|9025.8|523
1597915500000|2020-08-20 09:25:00|9027.8|9026.9|9027.5|9026.6|9030|9028.8|9026.7|9025.8|665
1597915800000|2020-08-20 09:30:00|9027.4|9026.5|9027.3|9026.4|9028.5|9027.3|9025.8|9024.7|647
1597916100000|2020-08-20 09:35:00|9027.5|9026.6|9025.4|9024.5|9030.4|9029.4|9025.1|9024.2|551
1597916400000|2020-08-20 09:40:00|9025.3|9024.4|9027.4|9026.5|9027.5|9026.6|9025.1|9024.2|582
1597916700000|2020-08-20 09:45:00|9027.6|9026.7|9028.3|9027.4|9028.9|9028|9026.2|9025.3|561
1597917000000|2020-08-20 09:50:00|9028.4|9027.5|9026.1|9025.2|9030|9029.1|9025.7|9024.8|596
1597917300000|2020-08-20 09:55:00|9026.2|9025.3|9022.1|9021.2|9026.3|9025.4|9021.1|9019.7|497
1597917600000|2020-08-20 10:00:00|9022.2|9021.3|9024.3|9022.8|9024.8|9023.6|9019.7|9018.5|607
1597917900000|2020-08-20 10:05:00|9024.4|9022.9|9022.6|9021.7|9027.3|9026|9022.4|9021.5|564
1597918200000|2020-08-20 10:10:00|9023|9021.5|9025.2|9024.3|9026.1|9025.2|9022.5|9021.5|556
1597918500000|2020-08-20 10:15:00|9025.3|9024.4|9020.7|9019.2|9026.5|9025.3|9020.5|9019.2|647
1597918800000|2020-08-20 10:20:00|9020.3|9019.4|9017.9|9017|9021.2|9020.1|9017.9|9017|582
1597919100000|2020-08-20 10:25:00|9017.8|9016.9|9023.7|9022.8|9023.8|9022.9|9017.6|9016.7|420
1597919400000|2020-08-20 10:30:00|9023.6|9022.7|9018.1|9017.2|9023.9|9023|9018.1|9017.2|434
1597919700000|2020-08-20 10:35:00|9018.2|9017.3|9015.7|9014.8|9020.3|9019.4|9015|9014|479
1597920000000|2020-08-20 10:40:00|9015.8|9014.9|9016.3|9015.4|9016.5|9015.6|9015|9014.1|446
1597920300000|2020-08-20 10:45:00|9016.2|9015.3|9018.7|9017.8|9019.6|9018.7|9015.8|9014.9|494
1597920600000|2020-08-20 10:50:00|9018.8|9017.9|9016.1|9015.2|9021.7|9020.8|9015.5|9014.6|684
1597920900000|2020-08-20 10:55:00|9016|9015.1|9018.8|9017.9|9019.6|9018.7|9015.6|9014.7|601
1597921200000|2020-08-20 11:00:00|9019|9018.1|9017|9016.1|9019.8|9018.9|9016.5|9015.6|551
1597921500000|2020-08-20 11:05:00|9017.1|9016.2|9018.8|9017.9|9019.4|9018.5|9016.2|9015.3|474
1597921800000|2020-08-20 11:10:00|9018.7|9017.8|9017.1|9016.2|9019.2|9018.3|9016.2|9015.3|459
1597922100000|2020-08-20 11:15:00|9017.2|9016.3|9016.7|9015.8|9017.7|9016.8|9013.4|9012.5|448
1597922400000|2020-08-20 11:20:00|9016.6|9015.7|9018.3|9017.4|9019.6|9018.7|9016|9015.1|545
1597922700000|2020-08-20 11:25:00|9018.4|9017.5|9018.5|9017|9018.6|9017.7|9016|9015.1|432
1597923000000|2020-08-20 11:30:00|9018.6|9017.1|9017|9015.5|9018.6|9017.5|9016.2|9015.3|554
1597923300000|2020-08-20 11:35:00|9017.1|9015.6|9013.9|9013|9017.2|9016|9012.4|9011.4|707
1597923600000|2020-08-20 11:40:00|9013.8|9012.9|9010.8|9009.9|9014.2|9013.3|9010.7|9009.8|543
1597923900000|2020-08-20 11:45:00|9010.9|9010|9013.2|9012.3|9013.8|9012.7|9010.7|9009.8|554
1597924200000|2020-08-20 11:50:00|9013|9012.1|9014.4|9013.5|9016.2|9015.3|9011.4|9010.5|607
1597924500000|2020-08-20 11:55:00|9014.3|9013.4|9015.4|9014.5|9015.7|9014.8|9012.2|9011.3|669
1597924800000|2020-08-20 12:00:00|9015.6|9014.7|9015.4|9014.5|9016|9015.1|9013.3|9012.4|535
1597925100000|2020-08-20 12:05:00|9015.5|9014.6|9014.5|9013.6|9016.6|9015.7|9013.9|9013|537
1597925400000|2020-08-20 12:10:00|9014.4|9013.5|9017.4|9016.5|9018.4|9017.5|9011.2|9010.3|546
1597925700000|2020-08-20 12:15:00|9017.3|9016.4|9016.7|9015.8|9018.4|9017.5|9016.6|9015.7|573
1597926000000|2020-08-20 12:20:00|9016.6|9015.7|9018.3|9017.4|9018.8|9017.9|9015.9|9015|609
1597926300000|2020-08-20 12:25:00|9018.2|9017.3|9018.1|9014.9|9018.9|9017.7|9014.9|9014|523
1597926600000|2020-08-20 12:30:00|9018|9014.6|9019.2|9018.3|9020.6|9019.5|9015.3|9013.8|965
1597926900000|2020-08-20 12:35:00|9019.3|9018.4|9022.2|9021.3|9022.6|9021.7|9018.6|9017.7|661
1597927200000|2020-08-20 12:40:00|9022.3|9021.4|9023.6|9022.7|9023.7|9022.8|9019.6|9018.7|602
1597927500000|2020-08-20 12:45:00|9023.5|9022.6|9026.2|9025.3|9027.1|9026.2|9022.7|9021.8|706
1597927800000|2020-08-20 12:50:00|9026.3|9025.4|9026|9025.1|9028.5|9027.5|9024|9023.1|736
1597928100000|2020-08-20 12:55:00|9025.9|9025|9029.7|9028.8|9030.3|9029.4|9023.1|9022.2|890
1597928400000|2020-08-20 13:00:00|9030|9029.1|9028.9|9028|9031.2|9030.3|9027.1|9026.2|959
1597928700000|2020-08-20 13:05:00|9028.8|9027.9|9027.5|9026.6|9031|9030.1|9027.3|9026.4|844
1597929000000|2020-08-20 13:10:00|9027.6|9026.7|9023.4|9022.5|9028|9027.1|9023.4|9022.3|842
1597929300000|2020-08-20 13:15:00|9023.7|9022.8|9020.9|9020|9025.2|9024.3|9019.4|9018.5|912
1597929600000|2020-08-20 13:20:00|9021.1|9020.2|9024.5|9023.6|9024.7|9023.8|9020.2|9019.3|653
1597929900000|2020-08-20 13:25:00|9024.4|9023.5|9023.6|9022.7|9027.1|9026.2|9023|9022.1|619
1597930200000|2020-08-20 13:30:00|9023.7|9022.8|9025.7|9024.8|9027.8|9026.9|9023.5|9022.6|741
1597930500000|2020-08-20 13:35:00|9025.8|9024.9|9025.3|9024.4|9027.5|9026.6|9024.5|9023.6|674
1597930800000|2020-08-20 13:40:00|9025.5|9024.6|9023.9|9023|9025.9|9025|9021.7|9020.8|805
1597931100000|2020-08-20 13:45:00|9023.8|9022.9|9026.4|9025.5|9026.9|9026|9022.9|9022|816
1597931400000|2020-08-20 13:50:00|9026.5|9025.6|9028.7|9027.8|9029.5|9028.6|9025.4|9024.5|701
1597931700000|2020-08-20 13:55:00|9028.8|9027.9|9030.4|9028.9|9032.8|9031.9|9026.5|9025.6|828
1597932000000|2020-08-20 14:00:00|9030.5|9029|9017.9|9017|9031.5|9029.5|9017.4|9016.5|1025
1597932300000|2020-08-20 14:05:00|9017.7|9016.8|9015.3|9014.4|9018.7|9017.8|9013.2|9012.3|792
1597932600000|2020-08-20 14:10:00|9015.4|9014.5|9014.4|9013.5|9015.4|9014.5|9012.3|9011.4|717
1597932900000|2020-08-20 14:15:00|9014.3|9013.4|9012.5|9011.6|9014.6|9013.7|9012|9011.1|736
1597933200000|2020-08-20 14:20:00|9012.4|9011.5|9011.5|9010.6|9014.1|9013.2|9010.8|9009.9|725
1597933500000|2020-08-20 14:25:00|9011.6|9010.7|9010.3|9009.4|9012.3|9011.4|9009.6|9008.7|699
1597933800000|2020-08-20 14:30:00|9010.4|9009.5|9018.2|9017.3|9019|9018.1|9010|9009.1|852
1597934100000|2020-08-20 14:35:00|9018.3|9017.4|9014.5|9013.6|9018.8|9017.9|9013.8|9012.9|635
1597934400000|2020-08-20 14:40:00|9014.4|9013.5|9007.7|9006.8|9016|9015.1|9007|9006.1|675
1597934700000|2020-08-20 14:45:00|9007.8|9006.9|9004.8|9003.9|9010.1|9009.2|9002.7|9001.8|862
1597935000000|2020-08-20 14:50:00|9005|9004.1|9004.7|9003.8|9006.6|9005.7|9002.8|9001.9|905
1597935300000|2020-08-20 14:55:00|9004.8|9003.9|9012.9|9012|9013.5|9012.6|9004|9003.1|998
1597935600000|2020-08-20 15:00:00|9012.8|9011.9|9017.6|9016.7|9018.4|9017.5|9009.9|9009|892
1597935900000|2020-08-20 15:05:00|9017.7|9016.8|9014.6|9013.7|9017.7|9016.8|9013.9|9013|573
1597936200000|2020-08-20 15:10:00|9014.7|9013.8|9012.9|9012|9015.7|9014.8|9012.5|9011.6|563
1597936500000|2020-08-20 15:15:00|9013|9012.1|9011|9010.1|9013.8|9012.9|9010.7|9009.8|515
1597936800000|2020-08-20 15:20:00|9010.9|9010|9005|9004.1|9011.4|9010.5|9004.9|9004|606
1597937100000|2020-08-20 15:25:00|9005.1|9004.2|9005.5|9004.6|9007.9|9007|9005|9004.1|617
1597937400000|2020-08-20 15:30:00|9005.4|9004.5|9003.6|9002.7|9006.7|9005.8|9002.5|9001.6|576
1597937700000|2020-08-20 15:35:00|9003.5|9002.6|9004.7|9003.8|9006|9005.1|9002.7|9001.8|790
1597938000000|2020-08-20 15:40:00|9004.6|9003.7|9003.4|9002.5|9006.7|9005.8|9002.9|9002|659
1597938300000|2020-08-20 15:45:00|9003.5|9002.6|9002.5|9001.6|9003.8|9002.9|9001.1|9000.2|537
1597938600000|2020-08-20 15:50:00|9002.4|9001.5|9002.6|9001.7|9003.4|9002.5|9001.4|9000.5|530
1597938900000|2020-08-20 15:55:00|9002.5|9001.6|8992.3|8991.4|9003.7|9002.8|8992.3|8991.4|722
1597939200000|2020-08-20 16:00:00|8992.5|8991.6|8994.7|8993.8|8994.8|8993.9|8988.9|8988|768
1597939500000|2020-08-20 16:05:00|8994.8|8993.9|8988.2|8987.3|8994.8|8993.9|8985.7|8984.8|643
1597939800000|2020-08-20 16:10:00|8988.3|8987.4|8988.8|8987.9|8992.9|8992|8986.7|8985.8|700
1597940100000|2020-08-20 16:15:00|8989.1|8988.2|8990.3|8989.4|8990.5|8989.6|8986.1|8985.2|514
1597940400000|2020-08-20 16:20:00|8990.2|8989.3|8990.6|8989.7|8990.7|8989.8|8988.3|8987.4|503
1597940700000|2020-08-20 16:25:00|8990.5|8989.6|8985.3|8984.4|8990.8|8989.9|8984.4|8983.5|484
1597941000000|2020-08-20 16:30:00|8985.5|8984.6|8985.1|8984.2|8986.8|8985.9|8984.5|8983.6|436
1597941300000|2020-08-20 16:35:00|8985.2|8984.3|8983.9|8983|8985.3|8984.4|8982.5|8981.6|454
1597941600000|2020-08-20 16:40:00|8984|8983.1|8987.4|8986.5|8987.9|8987|8983.6|8982.7|514
1597941900000|2020-08-20 16:45:00|8987.1|8986.2|8986.2|8985.3|8987.3|8986.4|8985.1|8984.2|452
1597942200000|2020-08-20 16:50:00|8986.1|8985.2|8986.6|8985.7|8986.7|8985.8|8984.8|8983.9|424
1597942500000|2020-08-20 16:55:00|8986.5|8985.6|8989.8|8988.9|8991|8990.1|8985.9|8985|479
1597942800000|2020-08-20 17:00:00|8988.7|8987.8|8988.7|8987.8|8989.6|8988.7|8986.6|8985.7|416
1597943100000|2020-08-20 17:05:00|8988.9|8988|8986.1|8985.2|8989.6|8988.7|8986.1|8985.2|460
1597943400000|2020-08-20 17:10:00|8986.2|8985.3|8987.9|8987|8989.8|8988.9|8985.6|8984.7|500
1597943700000|2020-08-20 17:15:00|8987.7|8986.8|8986.1|8985.2|8988|8987.1|8985.7|8984.8|352
1597944000000|2020-08-20 17:20:00|8986|8985.1|8986.8|8985.9|8986.9|8986|8984.9|8984|309
1597944300000|2020-08-20 17:25:00|8986.7|8985.8|8984.5|8983.6|8986.7|8985.8|8984.5|8983.6|358
1597944600000|2020-08-20 17:30:00|8984.6|8983.7|8982.4|8981.5|8984.6|8983.7|8981.9|8981|385
1597944900000|2020-08-20 17:35:00|8982.3|8981.4|8981|8980.1|8982.4|8981.5|8980.5|8979.6|337
1597945200000|2020-08-20 17:40:00|8980.9|8980|8980.5|8979.6|8981.1|8980.2|8979.2|8978.3|309
1597945500000|2020-08-20 17:45:00|8980.7|8979.8|8980|8979.1|8980.8|8979.9|8979.3|8978.4|310
1597945800000|2020-08-20 17:50:00|8980.1|8979.2|8981.7|8980.8|8981.7|8980.8|8979.8|8978.9|391
1597946100000|2020-08-20 17:55:00|8981.6|8980.7|8982.2|8981.3|8983.7|8982.8|8981.5|8980.6|444
1597946400000|2020-08-20 18:00:00|8982.3|8981.4|8981.9|8981|8983.1|8982.2|8981.1|8980.2|389
1597946700000|2020-08-20 18:05:00|8981.8|8980.9|8979.8|8978.9|8982.2|8981.3|8979.7|8978.8|252
1597947000000|2020-08-20 18:10:00|8979.7|8978.8|8981.6|8980.7|8982.1|8981.2|8979.5|8978.6|309
1597947300000|2020-08-20 18:15:00|8981.5|8980.6|8979|8978.1|8981.9|8981|8979|8978.1|347
1597947600000|2020-08-20 18:20:00|8979.1|8978.2|8978.8|8977.9|8979.1|8978.2|8976.3|8975.4|417
1597947900000|2020-08-20 18:25:00|8978.9|8978|8980|8979.1|8981.1|8980.2|8977.6|8976.7|487
1597948200000|2020-08-20 18:30:00|8979.8|8978.9|8980.5|8979.6|8980.7|8979.8|8979|8978.1|457
1597948500000|2020-08-20 18:35:00|8980.6|8979.7|8978.1|8977.2|8981.2|8980.3|8977.4|8976.5|468
1597948800000|2020-08-20 18:40:00|8978|8977.1|8978.8|8977.9|8979.1|8978.2|8977.5|8976.6|314
1597949100000|2020-08-20 18:45:00|8978.7|8977.8|8972.6|8971.7|8979.1|8978.2|8970.3|8969.1|498
1597949400000|2020-08-20 18:50:00|8972.4|8971.5|8974.1|8973.2|8974.7|8973.8|8972.1|8971.2|406
1597949700000|2020-08-20 18:55:00|8973.8|8972.9|8971.3|8970.4|8974.7|8973.8|8970.7|8969.8|503
1597950000000|2020-08-20 19:00:00|8971.5|8970.6|8974.9|8974|8975.7|8974.8|8971.5|8970.6|583
1597950300000|2020-08-20 19:05:00|8975|8974.1|8973.1|8972.2|8975.2|8974.3|8971.7|8970.8|587
1597950600000|2020-08-20 19:10:00|8973.2|8972.3|8972.5|8971.6|8974.1|8973.2|8972|8971.1|500
1597950900000|2020-08-20 19:15:00|8972.3|8971.4|8973.7|8972.8|8974|8973.1|8972|8971.1|464
1597951200000|2020-08-20 19:20:00|8973.8|8972.9|8974.5|8973.6|8975|8974.1|8973|8972.1|406
1597951500000|2020-08-20 19:25:00|8974.6|8973.7|8973.2|8972.3|8975.1|8974.2|8972.7|8971.8|377
1597951800000|2020-08-20 19:30:00|8973.3|8972.4|8972.2|8971.3|8973.7|8972.8|8971.7|8970.8|381
1597952100000|2020-08-20 19:35:00|8972.1|8971.2|8972.8|8971.9|8973.7|8972.8|8971.5|8970.6|275
1597952400000|2020-08-20 19:40:00|8972.9|8972|8972.7|8971.8|8973.4|8972.5|8971.5|8970.6|271
1597952700000|2020-08-20 19:45:00|8972.8|8971.9|8972.1|8971.2|8973.2|8972.3|8971.8|8970.9|269
1597953000000|2020-08-20 19:50:00|8972.3|8971.4|8973.4|8972.5|8974|8973.1|8971.9|8971|427
1597953300000|2020-08-20 19:55:00|8973.5|8972.6|8971.6|8970.7|8973.9|8973|8970.6|8969.7|517
1597953600000|2020-08-20 20:00:00|8971.5|8970.6|8972.1|8971.2|8973.5|8972.5|8970.3|8969.4|371
1597953900000|2020-08-20 20:05:00|8972.2|8971.3|8972.1|8970.6|8973.5|8972.6|8971|8969.9|229
1597954200000|2020-08-20 20:10:00|8972.2|8970.7|8973.2|8972.3|8974.1|8973|8971.9|8970.7|178
1597954500000|2020-08-20 20:15:00|8973.3|8972.4|8974.8|8973.9|8974.9|8973.9|8973|8972.1|135
1597954800000|2020-08-20 20:20:00|8974.7|8973.8|8975.7|8974.8|8975.9|8974.8|8974.6|8973.4|118
1597955100000|2020-08-20 20:25:00|8976|8974.5|8975.8|8974.3|8976.3|8975|8975.3|8974|166
1597955400000|2020-08-20 20:30:00|8975.7|8974.2|8974.8|8973.9|8976.3|8975.4|8974.7|8973.7|177
1597955700000|2020-08-20 20:35:00|8974.9|8974|8974|8973.1|8975.1|8974.2|8973.9|8973|108
1597956000000|2020-08-20 20:40:00|8973.9|8973|8972.4|8971.5|8974.1|8973.2|8972.3|8971.1|135
1597956300000|2020-08-20 20:45:00|8972.3|8971.4|8973.8|8972.3|8974|8972.7|8972|8970.6|209
1597956600000|2020-08-20 20:50:00|8973.7|8972.2|8975.2|8973.7|8975.3|8973.9|8973.6|8972.1|154
1597956900000|2020-08-20 20:55:00|8975.1|8973.6|8976.2|8974.7|8977.6|8975.8|8974.9|8973.2|388
1597957200000|2020-08-20 21:00:00|8976.3|8974.8|8976.5|8971.5|8978.6|8974.8|8976.3|8970.8|70
1597957500000|2020-08-20 21:05:00|8977.2|8971.6|8977.8|8972.2|8980.1|8974.7|8973.4|8964.8|317
1597957800000|2020-08-20 21:10:00|8977.7|8972.5|8978.1|8972.6|8981.5|8973.6|8977.1|8970.8|244
1597958100000|2020-08-20 21:15:00|8978.4|8972.7|8977.4|8972.4|8979.4|8974|8976.8|8971.3|183
1597958400000|2020-08-20 21:20:00|8977.5|8973.2|8977.8|8972.2|8979.2|8973.5|8977.2|8971|183
1597958700000|2020-08-20 21:25:00|8977.4|8972.6|8977.3|8971.8|8978|8973.9|8975.9|8970.4|345
1597959000000|2020-08-20 21:30:00|8977.9|8971.6|8978|8970.9|8978.1|8972.5|8975.7|8970.7|430
1597959300000|2020-08-20 21:35:00|8977.9|8971.5|8977.6|8972.6|8978.3|8972.8|8976.1|8971.1|327
1597959600000|2020-08-20 21:40:00|8977.7|8972.7|8977.9|8971.6|8978.2|8973.3|8977.4|8971|329
1597959900000|2020-08-20 21:45:00|8978|8972.1|8977.6|8972.6|8978.1|8973.1|8976.6|8971.5|293
1597960200000|2020-08-20 21:50:00|8977.3|8972.7|8976.8|8972.1|8984.4|8973.7|8976.2|8969.9|477
1597960500000|2020-08-20 21:55:00|8976.6|8972.4|8976.6|8972.1|8977.6|8973|8975.9|8970.7|352
1597960800000|2020-08-20 22:00:00|8976.5|8972.2|8977.9|8974.8|8978.6|8975.3|8976|8971.2|777
1597961100000|2020-08-20 22:05:00|8978|8974.7|8977.1|8974.5|8978.6|8975.6|8976.8|8974.1|444
1597961400000|2020-08-20 22:10:00|8977.4|8974.6|8975.6|8974.1|8977.6|8975.3|8975.3|8973|351
1597961700000|2020-08-20 22:15:00|8976.1|8973.9|8976.7|8974.3|8977.3|8974.9|8975.8|8972.9|357
1597962000000|2020-08-20 22:20:00|8976.8|8974.2|8975.1|8973.6|8977.2|8975.2|8973.1|8971|606
1597962300000|2020-08-20 22:25:00|8975.4|8973.1|8975.5|8973.1|8977.5|8975.8|8974.8|8972.3|684
1597962600000|2020-08-20 22:30:00|8975.7|8973|8976.4|8974.9|8977.7|8975.9|8973.7|8971.8|811
1597962900000|2020-08-20 22:35:00|8976.3|8974.8|8977.2|8974.7|8978.4|8976.6|8974.6|8972.3|769
1597963200000|2020-08-20 22:40:00|8976.6|8975.1|8975.1|8973.6|8977.8|8975.9|8975.1|8973.3|346
1597963500000|2020-08-20 22:45:00|8975|8973.5|8976.2|8974.7|8976.2|8974.7|8975|8973.5|113
1597963800000|2020-08-20 22:50:00|8976.1|8974.6|8975.6|8974.1|8976.8|8974.7|8975|8973.2|178
1597964100000|2020-08-20 22:55:00|8975.7|8974.2|8976.3|8974.8|8977.5|8975.7|8975.5|8974|185
1597964400000|2020-08-20 23:00:00|8976.1|8974.6|8976.5|8975|8976.6|8975.1|8974.9|8973.4|234
1597964700000|2020-08-20 23:05:00|8976.6|8975.1|8977.8|8976.3|8978.2|8976.7|8976.3|8974.8|207
1597965000000|2020-08-20 23:10:00|8977.7|8976.2|8977.6|8976.1|8978.4|8976.9|8977.1|8975.6|183
1597965300000|2020-08-20 23:15:00|8977.5|8976|8977.5|8976|8977.9|8976.4|8977.2|8975.7|100
1597965600000|2020-08-20 23:20:00|8977.6|8976.1|8978.2|8976.7|8978.9|8977.7|8977.5|8976|188
1597965900000|2020-08-20 23:25:00|8978.3|8976.8|8977.8|8976.3|8978.4|8976.9|8977.3|8975.8|152
1597966200000|2020-08-20 23:30:00|8977.9|8976.4|8977.4|8976.5|8977.9|8976.6|8977|8975.5|145
1597966500000|2020-08-20 23:35:00|8977.6|8976.1|8977.8|8976.3|8978.6|8977.2|8977.6|8976.1|120
1597966800000|2020-08-20 23:40:00|8977.9|8976.4|8978.6|8977.1|8978.8|8977.4|8977.1|8975.9|154
1597967100000|2020-08-20 23:45:00|8978.5|8977|8978.6|8977.1|8978.8|8977.4|8977.9|8976.4|153
1597967400000|2020-08-20 23:50:00|8978.5|8977|8978.4|8977.5|8978.9|8977.6|8977.6|8976.2|274
1597967700000|2020-08-20 23:55:00|8978.5|8977.6|8980.2|8978.7|8980.5|8979.3|8978.4|8977.2|230
1597968000000|2020-08-21 00:00:00|8980.3|8978.8|8975|8973.5|8980.5|8979.3|8974.1|8972.6|531
1597968300000|2020-08-21 00:05:00|8975.1|8973.6|8976|8974.5|8976.5|8975|8973.5|8972|368
1597968600000|2020-08-21 00:10:00|8975.9|8974.4|8977|8976.1|8977.7|8976.2|8975.6|8974.1|248
1597968900000|2020-08-21 00:15:00|8977.3|8975.8|8976.6|8975.7|8977.5|8976.3|8976|8974.9|283
1597969200000|2020-08-21 00:20:00|8976.7|8975.8|8976.2|8975.3|8977.7|8976.3|8975.7|8974.3|348
1597969500000|2020-08-21 00:25:00|8976.1|8975.2|8975.9|8974.4|8976.8|8975.6|8975.6|8974.3|233
1597969800000|2020-08-21 00:30:00|8976|8974.5|8975.3|8973.8|8976.1|8975|8973.6|8972.4|340
1597970100000|2020-08-21 00:35:00|8975.2|8973.7|8974.8|8973.3|8975.7|8974.5|8974.1|8972.9|252
1597970400000|2020-08-21 00:40:00|8974.7|8973.2|8975.5|8974|8976.2|8974.8|8974.1|8973|301
1597970700000|2020-08-21 00:45:00|8975.4|8973.9|8975.8|8974.3|8976|8974.5|8973.9|8972.7|290
1597971000000|2020-08-21 00:50:00|8975.9|8974.4|8974.8|8973.3|8975.9|8974.4|8974|8972.7|344
1597971300000|2020-08-21 00:55:00|8974.9|8973.4|8975.1|8973.6|8975.1|8973.7|8972.9|8971.6|382
1597971600000|2020-08-21 01:00:00|8975|8974.1|8977.7|8976.8|8978|8976.8|8974.8|8973.5|353
1597971900000|2020-08-21 01:05:00|8977.8|8976.9|8976.9|8976|8978.5|8977.3|8976.6|8975.6|334
1597972200000|2020-08-21 01:10:00|8976.8|8975.9|8976.4|8974.9|8977.4|8976.2|8974.9|8973.7|377
1597972500000|2020-08-21 01:15:00|8976.5|8975|8974.5|8973.6|8976.5|8975.2|8974.3|8973.1|322
1597972800000|2020-08-21 01:20:00|8974.6|8973.7|8974.8|8973.9|8975.6|8974.5|8973.8|8972.5|319
1597973100000|2020-08-21 01:25:00|8974.7|8973.8|8974.4|8972.9|8974.9|8974|8973.3|8972.3|440
1597973400000|2020-08-21 01:30:00|8974.3|8972.8|8973.9|8973|8975.1|8973.9|8972.8|8971.9|308
1597973700000|2020-08-21 01:35:00|8973.7|8972.8|8973|8972.1|8974.8|8973.5|8972.8|8971.7|334
1597974000000|2020-08-21 01:40:00|8972.9|8972|8973.8|8972.9|8974.5|8973.2|8972.3|8971.2|382
1597974300000|2020-08-21 01:45:00|8973.9|8973|8974.3|8972.8|8974.9|8973.6|8973.6|8972.4|261
1597974600000|2020-08-21 01:50:00|8974.2|8972.7|8972.2|8971.3|8974.5|8973.4|8972.2|8971.3|304
1597974900000|2020-08-21 01:55:00|8972.3|8971.4|8971.5|8970.6|8973.1|8972.2|8971.3|8970.2|242
1597975200000|2020-08-21 02:00:00|8971.6|8970.7|8970.7|8969.2|8971.9|8970.7|8970|8968.9|267
1597975500000|2020-08-21 02:05:00|8970.8|8969.3|8970.3|8969.4|8971.1|8970.2|8970.1|8968.9|185
1597975800000|2020-08-21 02:10:00|8970.4|8969.5|8970.5|8969|8970.6|8969.6|8969.9|8968.9|172
1597976100000|2020-08-21 02:15:00|8970.1|8969.2|8970.2|8969.3|8970.7|8969.7|8969.9|8969|348
1597976400000|2020-08-21 02:20:00|8970.3|8969.4|8970.4|8969.5|8971.1|8970|8969.9|8968.9|283
1597976700000|2020-08-21 02:25:00|8970.5|8969.6|8970.6|8969.7|8971.9|8970.7|8970.5|8969.3|218
1597977000000|2020-08-21 02:30:00|8970.7|8969.8|8971.2|8969.7|8972|8970.8|8970|8968.7|208
1597977300000|2020-08-21 02:35:00|8971|8970.1|8970.6|8969.7|8971.3|8970.1|8970.2|8968.9|162
1597977600000|2020-08-21 02:40:00|8970.9|8969.4|8972.3|8971.4|8972.6|8971.7|8970.7|8969.4|245
1597977900000|2020-08-21 02:45:00|8972.2|8971.3|8972.6|8971.1|8973.2|8972|8971.7|8970.7|216
1597978200000|2020-08-21 02:50:00|8972.5|8971|8973.2|8971.7|8973.5|8972.3|8971.7|8970.8|217
1597978500000|2020-08-21 02:55:00|8973.1|8971.6|8973.5|8972.6|8974.3|8973.1|8972.5|8971.3|194
1597978800000|2020-08-21 03:00:00|8973.4|8972.5|8972.6|8971.7|8973.4|8972.5|8972.5|8971.4|193
1597979100000|2020-08-21 03:05:00|8972.5|8971.6|8972.6|8971.7|8973.2|8972.2|8972.3|8971.1|138
1597979400000|2020-08-21 03:10:00|8972.5|8971.6|8973.2|8972.3|8973.6|8972.5|8972.5|8971.5|190
1597979700000|2020-08-21 03:15:00|8973.1|8972.2|8973.6|8972.1|8973.8|8972.7|8972.7|8971.6|129
1597980000000|2020-08-21 03:20:00|8973.3|8972.4|8973.4|8971.9|8974|8972.8|8972.9|8971.7|187
1597980300000|2020-08-21 03:25:00|8973.2|8972.3|8974.2|8973.3|8974.6|8973.4|8973|8971.9|165
1597980600000|2020-08-21 03:30:00|8974.1|8973.2|8973.1|8972.2|8974.4|8973.4|8972.8|8971.6|171
1597980900000|2020-08-21 03:35:00|8973|8972.1|8971.9|8971|8973.4|8972.2|8971.8|8970.8|139
1597981200000|2020-08-21 03:40:00|8972|8971.1|8971.6|8970.1|8972.2|8971.2|8970.9|8969.9|202
1597981500000|2020-08-21 03:45:00|8971.7|8970.2|8972.4|8971.5|8972.6|8971.7|8971|8970|127
1597981800000|2020-08-21 03:50:00|8972.5|8971.6|8973.2|8971.7|8973.3|8972.2|8972.3|8971.1|159
1597982100000|2020-08-21 03:55:00|8973.1|8971.6|8973.3|8972.4|8973.5|8972.6|8972.5|8971.4|137
1597982400000|2020-08-21 04:00:00|8973.2|8972.3|8973.6|8972.7|8973.8|8972.9|8972.5|8971.3|153
1597982700000|2020-08-21 04:05:00|8973.5|8972.6|8974.4|8973.5|8974.7|8973.7|8973.3|8972.4|185
1597983000000|2020-08-21 04:10:00|8974.3|8973.4|8974.8|8973.9|8975.4|8974.3|8974.3|8973.4|167
1597983300000|2020-08-21 04:15:00|8974.9|8974|8973.2|8972.3|8975.6|8974.6|8973|8971.9|224
1597983600000|2020-08-21 04:20:00|8973.3|8972.4|8973.6|8972.1|8974.8|8973.6|8973.1|8971.9|220
1597983900000|2020-08-21 04:25:00|8973.7|8972.2|8973.3|8972.4|8974.9|8973.7|8972.7|8971.4|222
1597984200000|2020-08-21 04:30:00|8973.4|8972.5|8971.7|8970.8|8973.5|8972.6|8971.6|8970.7|216
1597984500000|2020-08-21 04:35:00|8971.8|8970.9|8970.6|8969.7|8971.9|8971|8970.6|8969.7|164
1597984800000|2020-08-21 04:40:00|8970.8|8969.9|8971.4|8970.5|8972.1|8971.2|8970.3|8969.4|286
1597985100000|2020-08-21 04:45:00|8971.1|8970.2|8969.6|8968.7|8971.5|8970.5|8969.6|8968.7|197
1597985400000|2020-08-21 04:50:00|8969.5|8968.6|8970.8|8969.3|8971.1|8969.9|8969.5|8968.4|104
1597985700000|2020-08-21 04:55:00|8970.6|8969.7|8970.3|8968.8|8971|8969.8|8969.9|8968.8|198
1597986000000|2020-08-21 05:00:00|8970|8969.1|8969.5|8968.6|8970.7|8969.6|8969.5|8968.4|197
1597986300000|2020-08-21 05:05:00|8969.4|8968.5|8969.5|8968.6|8970.2|8969.3|8969.3|8968.2|193
1597986600000|2020-08-21 05:10:00|8969.6|8968.7|8968.9|8968|8970.2|8969|8968.8|8967.6|258
1597986900000|2020-08-21 05:15:00|8968.6|8967.7|8968.6|8967.7|8969|8967.8|8967.7|8966.5|306
1597987200000|2020-08-21 05:20:00|8968.5|8967.6|8969.4|8968.5|8970.9|8969.7|8968.5|8967.3|430
1597987500000|2020-08-21 05:25:00|8969.5|8968.6|8969|8968.1|8969.8|8968.6|8968.6|8967.5|203
1597987800000|2020-08-21 05:30:00|8969.1|8968.2|8968.7|8967.2|8969.7|8968.5|8968.2|8967.2|247
1597988100000|2020-08-21 05:35:00|8968.8|8967.3|8969.5|8968.6|8970.6|8969.7|8968.5|8967.2|221
1597988400000|2020-08-21 05:40:00|8969.4|8968.5|8969.1|8968.2|8969.8|8968.9|8968.1|8967.2|284
1597988700000|2020-08-21 05:45:00|8969.2|8968.3|8969.2|8968.3|8969.7|8968.4|8967.9|8966.6|376
1597989000000|2020-08-21 05:50:00|8969.1|8968.2|8971.2|8969.7|8971.2|8970|8968.5|8967.4|292
1597989300000|2020-08-21 05:55:00|8970.9|8970|8973.5|8970.9|8973.6|8972.1|8970.5|8969.2|337
1597989600000|2020-08-21 06:00:00|8972.9|8971.4|8971.6|8970.1|8973.6|8972.3|8968.1|8966.6|777
1597989900000|2020-08-21 06:05:00|8971.2|8969.7|8966.9|8966|8971.3|8970|8966.2|8965|606
1597990200000|2020-08-21 06:10:00|8966.8|8965.9|8961.3|8960.4|8966.8|8965.9|8960.8|8959.9|566
1597990500000|2020-08-21 06:15:00|8961.4|8960.5|8962.5|8961.6|8964.7|8963.6|8961.1|8960.2|564
1597990800000|2020-08-21 06:20:00|8962.6|8961.7|8963.3|8962.4|8964.6|8963.6|8961.8|8960.7|556
1597991100000|2020-08-21 06:25:00|8963.4|8962.5|8963.3|8962.4|8965|8964.1|8962.4|8961.5|498
1597991400000|2020-08-21 06:30:00|8963.5|8962.6|8967.9|8967|8968.2|8967.3|8963.5|8962.6|554
1597991700000|2020-08-21 06:35:00|8967.8|8966.9|8964.2|8963.3|8968.4|8967.5|8963.1|8962.2|670
1597992000000|2020-08-21 06:40:00|8964.1|8963.2|8964.8|8963.9|8965.6|8964.7|8963.1|8962.2|524
1597992300000|2020-08-21 06:45:00|8964.7|8963.8|8965.9|8965|8966.7|8965.8|8964|8962.7|411
1597992600000|2020-08-21 06:50:00|8965.8|8964.9|8965.7|8964.8|8966.4|8965.5|8964.1|8963.2|461
1597992900000|2020-08-21 06:55:00|8965.8|8964.9|8966.3|8964.8|8967.3|8966.4|8965|8964.1|708
1597993200000|2020-08-21 07:00:00|8966.2|8964.7|8964.4|8963.5|8967.1|8965.9|8963.8|8962.9|702
1597993500000|2020-08-21 07:05:00|8964.5|8963.6|8964|8963.1|8966.1|8965.2|8963.3|8962.4|476
1597993800000|2020-08-21 07:10:00|8963.9|8963|8966.5|8964.3|8966.9|8966|8962.2|8961.3|780
1597994100000|2020-08-21 07:15:00|8966.3|8963.3|8957.7|8956.8|8966.6|8965.1|8957.4|8956.5|1225
1597994400000|2020-08-21 07:20:00|8957.8|8956.9|8954.8|8953.9|8957.9|8956.9|8953.9|8953|747
1597994700000|2020-08-21 07:25:00|8954.7|8953.8|8955.7|8952.8|8956.9|8955|8952.9|8951.5|635
1597995000000|2020-08-21 07:30:00|8956.5|8952.3|8950.3|8949.4|8956.7|8954|8949.6|8948.4|1164
1597995300000|2020-08-21 07:35:00|8950.2|8949.3|8952.1|8951.2|8952.2|8951.2|8948|8946.9|885
1597995600000|2020-08-21 07:40:00|8952|8951.1|8948.1|8947.2|8954.4|8953.3|8946.5|8945.6|928
1597995900000|2020-08-21 07:45:00|8948.2|8947.3|8949.1|8948.2|8949.8|8948.8|8947.7|8946.5|603
1597996200000|2020-08-21 07:50:00|8949.2|8948.3|8948.3|8947.4|8952.4|8951.5|8946.1|8945.1|848
1597996500000|2020-08-21 07:55:00|8948.1|8947.2|8952.5|8950.1|8952.8|8950.7|8946.3|8945.4|699
1597996800000|2020-08-21 08:00:00|8951.9|8950.4|8950.5|8949.6|8952.6|8950.8|8948.8|8947.5|733
1597997100000|2020-08-21 08:05:00|8950.4|8949.5|8948.7|8947.8|8952.9|8952|8948.5|8947.5|798
1597997400000|2020-08-21 08:10:00|8948.6|8947.7|8949.4|8948.5|8949.5|8948.6|8944.9|8944|806
1597997700000|2020-08-21 08:15:00|8949.5|8948.6|8948.5|8947.6|8949.8|8948.9|8944.8|8943.9|812
1597998000000|2020-08-21 08:20:00|8948.4|8947.5|8949.5|8948.6|8952.9|8952|8947|8946.1|890
1597998300000|2020-08-21 08:25:00|8949.4|8948.5|8955.3|8952.4|8955.8|8954.1|8946.2|8945.3|821
1597998600000|2020-08-21 08:30:00|8955.1|8949.8|8949.3|8948.4|8956.3|8953.2|8945.9|8944.4|1046
1597998900000|2020-08-21 08:35:00|8949.2|8948.3|8950.2|8949.3|8952.4|8951.3|8948.7|8947.8|831
1597999200000|2020-08-21 08:40:00|8950.1|8949.2|8949.1|8948.2|8953.1|8952.2|8948.5|8947.6|777
1597999500000|2020-08-21 08:45:00|8949.3|8948.4|8951.5|8950.6|8953.7|8952.7|8947.7|8946.7|911
1597999800000|2020-08-21 08:50:00|8951.4|8950.5|8949.3|8948.4|8951.7|8950.8|8946.7|8945.8|839
1598000100000|2020-08-21 08:55:00|8949.4|8948.5|8949.7|8948.8|8952.2|8951.3|8948|8947.1|727
1598000400000|2020-08-21 09:00:00|8949.8|8948.9|8950|8949.1|8951.8|8950.9|8948.7|8947.7|672
1598000700000|2020-08-21 09:05:00|8949.9|8949|8953.3|8952.4|8953.6|8952.7|8949.6|8948.7|473
1598001000000|2020-08-21 09:10:00|8953.4|8952.5|8954.9|8954|8955.3|8954.4|8950.7|8949.8|639
1598001300000|2020-08-21 09:15:00|8954.8|8953.9|8958.4|8957.5|8959.1|8958.2|8954.6|8953.7|697
1598001600000|2020-08-21 09:20:00|8958.6|8957.7|8957.3|8956.4|8960.2|8959.3|8956.5|8955.6|571
1598001900000|2020-08-21 09:25:00|8957.2|8956.3|8962.2|8961.3|8962.6|8961.7|8957.1|8956.2|638
1598002200000|2020-08-21 09:30:00|8962.1|8961.2|8970.1|8969.2|8970.2|8969.3|8962.1|8961.2|720
1598002500000|2020-08-21 09:35:00|8970.6|8969.7|8978.6|8977.1|8979.9|8978.7|8970.6|8969.7|900
1598002800000|2020-08-21 09:40:00|8978.7|8977.2|8977.5|8976|8979.5|8978.3|8973.6|8972.3|750
1598003100000|2020-08-21 09:45:00|8977.6|8976.1|8975.2|8974.3|8977.6|8976.5|8975|8974.1|883
1598003400000|2020-08-21 09:50:00|8975.1|8974.2|8974.5|8973.6|8977.2|8975.9|8974.1|8973|798
1598003700000|2020-08-21 09:55:00|8974.6|8973.7|8972.1|8971.2|8974.8|8973.7|8972|8971.1|496
1598004000000|2020-08-21 10:00:00|8972.2|8971.3|8969.6|8968.7|8972.7|8971.8|8968.4|8967.5|611
1598004300000|2020-08-21 10:05:00|8969.7|8968.8|8972.7|8971.2|8973|8971.9|8968.8|8967.9|613
1598004600000|2020-08-21 10:10:00|8972.8|8971.3|8976.8|8975.9|8978.2|8977.3|8972.6|8971.2|798
1598004900000|2020-08-21 10:15:00|8976.9|8976|8979.2|8978.3|8980.1|8979.1|8976.2|8975.3|699
1598005200000|2020-08-21 10:20:00|8979.3|8978.4|8978|8977.1|8980.3|8979.4|8976.6|8975.7|570
1598005500000|2020-08-21 10:25:00|8977.9|8977|8976.2|8974.7|8979.2|8978.1|8972.5|8971.1|1010
1598005800000|2020-08-21 10:30:00|8976.3|8974.8|8975.3|8974.4|8978.3|8977.3|8974.9|8974|897
1598006100000|2020-08-21 10:35:00|8975.5|8974.6|8976.5|8975.6|8976.9|8976|8973.7|8972.6|701
1598006400000|2020-08-21 10:40:00|8976.4|8975.5|8979.3|8978.4|8980.2|8979.3|8976.4|8975.5|661
1598006700000|2020-08-21 10:45:00|8979.4|8978.5|8978.2|8977.3|8979.5|8978.6|8975.9|8975|666
1598007000000|2020-08-21 10:50:00|8978.1|8977.2|8976.8|8975.3|8978.5|8977.5|8976|8975.1|616
1598007300000|2020-08-21 10:55:00|8976.3|8975.4|8972.1|8971.2|8976.5|8975.4|8972|8971.1|686
1598007600000|2020-08-21 11:00:00|8971.8|8970.9|8973.3|8972.4|8975|8974.1|8970|8969.1|890
1598007900000|2020-08-21 11:05:00|8973.5|8972.6|8972|8971.1|8973.9|8973|8970.6|8969.7|643
1598008200000|2020-08-21 11:10:00|8972.1|8971.2|8969.4|8968.5|8972.5|8971.5|8968.8|8967.9|607
1598008500000|2020-08-21 11:15:00|8969.5|8968.6|8972.2|8971.3|8972.8|8971.8|8969.4|8968.5|650
1598008800000|2020-08-21 11:20:00|8972.1|8971.2|8973.6|8972.7|8974.6|8973.7|8972|8970.9|569
1598009100000|2020-08-21 11:25:00|8973.4|8972.5|8970.2|8968.7|8975.2|8974.1|8969.5|8968.5|490
1598009400000|2020-08-21 11:30:00|8970.1|8968.6|8971.2|8970.3|8971.2|8970.3|8968|8967.1|560
1598009700000|2020-08-21 11:35:00|8971.1|8970.2|8976|8975.1|8976|8975.1|8970.9|8969.9|779
1598010000000|2020-08-21 11:40:00|8975.6|8974.7|8976.9|8976|8979.1|8978.2|8974.5|8973.6|772
1598010300000|2020-08-21 11:45:00|8977|8976.1|8978.4|8977.5|8979.6|8978.7|8976.6|8975.5|726
1598010600000|2020-08-21 11:50:00|8978.3|8977.4|8977.4|8976.5|8980.2|8979.3|8977|8975.8|729
1598010900000|2020-08-21 11:55:00|8977.5|8976.6|8982.7|8981.8|8984.6|8983.6|8977.5|8976.6|701
1598011200000|2020-08-21 12:00:00|8982.6|8981.7|8978.8|8977.9|8982.6|8981.7|8978|8977|861
1598011500000|2020-08-21 12:05:00|8978.7|8977.8|8976.3|8975.4|8978.9|8978|8976|8974.8|820
1598011800000|2020-08-21 12:10:00|8976.2|8975.3|8976.5|8975.6|8977.3|8976.2|8974.5|8973.6|722
1598012100000|2020-08-21 12:15:00|8976.3|8975.4|8975.1|8974.2|8977.7|8976.8|8975|8974.1|571
1598012400000|2020-08-21 12:20:00|8975.2|8974.3|8979.2|8978.3|8982|8981.1|8975.1|8974.2|743
1598012700000|2020-08-21 12:25:00|8979.1|8978.2|8981.4|8980.5|8981.5|8980.6|8977.4|8976.3|803
1598013000000|2020-08-21 12:30:00|8981.5|8980.6|8983.8|8982.9|8984.6|8983.7|8980.6|8979.7|671
1598013300000|2020-08-21 12:35:00|8983.7|8982.8|8984|8983.1|8989|8988.1|8983.2|8982.3|620
1598013600000|2020-08-21 12:40:00|8984.1|8983.2|8985.6|8984.7|8985.8|8984.9|8982.4|8981.5|547
1598013900000|2020-08-21 12:45:00|8985.7|8984.8|8990.5|8989.6|8991.6|8990.7|8984.9|8984|530
1598014200000|2020-08-21 12:50:00|8990.6|8989.7|8989.6|8988.7|8991.8|8990.9|8987.4|8986.5|610
1598014500000|2020-08-21 12:55:00|8989.5|8988.6|8990.8|8989.9|8991.2|8990.3|8986|8985.1|778
1598014800000|2020-08-21 13:00:00|8991|8990.1|8991.8|8990.9|8996.4|8995.5|8991|8990.1|744
1598015100000|2020-08-21 13:05:00|8992|8991.1|8999.9|8999|9003.3|9002.2|8991.8|8990.9|908
1598015400000|2020-08-21 13:10:00|9000|8999.1|9004.4|9003.5|9004.7|9003.7|8996.5|8995.6|855
1598015700000|2020-08-21 13:15:00|9004.5|9003.6|9000.4|8999.5|9005.2|9004|9000.4|8999.5|697
1598016000000|2020-08-21 13:20:00|9000.5|8999.6|8998.8|8997.9|9004|9003.1|8998.6|8997.7|606
1598016300000|2020-08-21 13:25:00|8998.9|8998|8994.6|8993.7|9000.4|8999.4|8993.9|8993|617
1598016600000|2020-08-21 13:30:00|8994.7|8993.8|8991.9|8991|8997.7|8996.8|8991.9|8991|765
1598016900000|2020-08-21 13:35:00|8991.8|8990.9|8988|8987.1|8992.9|8992|8988|8987.1|712
1598017200000|2020-08-21 13:40:00|8987.9|8987|8988.3|8986.8|8990.1|8989.2|8985.8|8984.9|800
1598017500000|2020-08-21 13:45:00|8988.9|8986.5|8991.2|8990.3|8992.8|8991.9|8984.7|8983.4|1046
1598017800000|2020-08-21 13:50:00|8991.3|8990.4|8990.5|8989.6|8995|8994.1|8990.2|8989.1|1107
1598018100000|2020-08-21 13:55:00|8990.7|8989.8|8982.9|8981.4|8990.7|8989.8|8981.5|8979.6|988
1598018400000|2020-08-21 14:00:00|8982.8|8981.3|8981|8980.1|8984.6|8983.4|8979.9|8979|809
1598018700000|2020-08-21 14:05:00|8981.1|8980.2|8981.7|8980.8|8983.8|8982.9|8980.6|8979.7|684
1598019000000|2020-08-21 14:10:00|8981.8|8980.9|8985.2|8984.3|8985.4|8984.5|8979.4|8978.5|774
1598019300000|2020-08-21 14:15:00|8985.3|8984.4|8988.3|8987.4|8990.3|8989.3|8984.8|8983.9|839
1598019600000|2020-08-21 14:20:00|8988.4|8987.5|8990.1|8989.2|8993.8|8992.9|8987.3|8986.4|731
1598019900000|2020-08-21 14:25:00|8990.2|8989.3|8990.3|8989.4|8992.7|8991.8|8988.4|8987.5|699
1598020200000|2020-08-21 14:30:00|8990.4|8989.5|8987|8986.1|8993.1|8992.2|8987|8986.1|624
1598020500000|2020-08-21 14:35:00|8987.1|8986.2|8990.4|8989.5|8991.9|8990.9|8987|8986.1|707
1598020800000|2020-08-21 14:40:00|8990.3|8989.4|8991.8|8990.9|8992.8|8991.9|8989.5|8988.6|565
1598021100000|2020-08-21 14:45:00|8991.7|8990.8|8998.3|8997.4|8999.2|8998.3|8991|8990.1|769
1598021400000|2020-08-21 14:50:00|8998.2|8997.3|8995.9|8995|9001.2|9000.3|8995.5|8994.6|739
1598021700000|2020-08-21 14:55:00|8996.1|8995.2|9010.7|9009.8|9016.6|9015.2|8995.4|8994.5|1120
1598022000000|2020-08-21 15:00:00|9011|9010.1|9013.6|9012.7|9015.4|9014.2|9006.9|9006|1036
1598022300000|2020-08-21 15:05:00|9014|9012.5|9008.1|9007.2|9015.1|9013.6|9007.3|9006.4|904
1598022600000|2020-08-21 15:10:00|9008|9007.1|9007.1|9006.2|9009.7|9008.7|9007|9006.1|686
1598022900000|2020-08-21 15:15:00|9007.2|9006.3|9004.9|9004|9008.5|9007.5|9004.8|9003.9|591
1598023200000|2020-08-21 15:20:00|9004.8|9003.9|9001.1|9000.2|9005.3|9004.3|9001.1|8999.9|485
1598023500000|2020-08-21 15:25:00|9001.2|9000.3|9002.3|9000.8|9003|9002|8999.5|8998.6|562
1598023800000|2020-08-21 15:30:00|9002|9001.1|8997.7|8996.8|9002.7|9001.6|8997.6|8996.5|640
1598024100000|2020-08-21 15:35:00|8997.6|8996.7|8994.2|8993.3|8998.4|8997.5|8993.9|8993|634
1598024400000|2020-08-21 15:40:00|8994.1|8993.2|8994|8993.1|8994.7|8993.4|8992.8|8991.9|429
1598024700000|2020-08-21 15:45:00|8994.1|8993.2|8990.9|8990|8995|8993.9|8990.8|8989.9|500
1598025000000|2020-08-21 15:50:00|8991.3|8989.8|8991.9|8991|8992.8|8991.9|8989.8|8988.6|545
1598025300000|2020-08-21 15:55:00|8991.8|8990.9|8989.8|8988.9|8992.3|8991|8988.8|8987.8|455
1598025600000|2020-08-21 16:00:00|8990.1|8989.2|8986.9|8986|8990.7|8989.6|8986.8|8985.7|473
1598025900000|2020-08-21 16:05:00|8987|8986.1|8989.1|8988.2|8989.5|8988.4|8984.2|8983.3|426
1598026200000|2020-08-21 16:10:00|8989|8988.1|8987.7|8986.8|8989.5|8988.3|8987|8985.8|486
1598026500000|2020-08-21 16:15:00|8987.6|8986.7|8985.5|8984.6|8987.7|8986.8|8985|8984.1|461
1598026800000|2020-08-21 16:20:00|8985.4|8984.5|8984.5|8983.6|8986|8985.1|8983.5|8982.6|359
1598027100000|2020-08-21 16:25:00|8984.6|8983.7|8990.3|8989.4|8990.6|8989.7|8984.5|8983.6|358
1598027400000|2020-08-21 16:30:00|8990.2|8989.3|8994.2|8993.3|8994.8|8993.9|8990.2|8989.3|427
1598027700000|2020-08-21 16:35:00|8994.3|8993.4|8994.8|8993.9|8995.8|8994.9|8993.6|8992.7|432
1598028000000|2020-08-21 16:40:00|8994.6|8993.7|9001.3|8999.8|9001.9|9000.6|8994.4|8993.5|503
1598028300000|2020-08-21 16:45:00|9001|9000.1|9001|9000.1|9003|9002.1|8999.9|8999|523
1598028600000|2020-08-21 16:50:00|9001.1|9000.2|9003.8|9002.9|9004.4|9003.5|9001|9000.1|534
1598028900000|2020-08-21 16:55:00|9003.9|9003|9002.3|9001.4|9004.7|9003.5|9001.8|9000.7|502
1598029200000|2020-08-21 17:00:00|9002.5|9001.6|9004.2|9003.3|9004.4|9003.5|9001.6|9000.6|459
1598029500000|2020-08-21 17:05:00|9004.4|9003.5|9006|9005.1|9006.2|9005.3|9003.5|9002.6|322
1598029800000|2020-08-21 17:10:00|9006.1|9005.2|9007.8|9006.9|9008|9007.1|9005.3|9004.4|373
1598030100000|2020-08-21 17:15:00|9007.7|9006.8|9007.8|9006.9|9008.9|9008|9006.5|9005.6|357
1598030400000|2020-08-21 17:20:00|9007.7|9006.8|9004.9|9004|9008.5|9007.6|9004.5|9003.6|314
1598030700000|2020-08-21 17:25:00|9005|9004.1|9005.8|9004.9|9006.5|9005.6|9004.8|9003.9|289
1598031000000|2020-08-21 17:30:00|9005.7|9004.8|9004.3|9003.4|9006.2|9005.3|9004.3|9003.4|274
1598031300000|2020-08-21 17:35:00|9004.4|9003.5|9003.2|9002.3|9004.4|9003.5|9001.9|9001|360
1598031600000|2020-08-21 17:40:00|9003.1|9002.2|9007.6|9006.7|9007.7|9006.8|9003.1|9002.2|272
1598031900000|2020-08-21 17:45:00|9007.7|9006.8|9007.6|9006.7|9008.4|9007.5|9005.8|9004.9|361
1598032200000|2020-08-21 17:50:00|9007.7|9006.8|9009.2|9008.3|9010|9009.1|9007.5|9006.6|391
1598032500000|2020-08-21 17:55:00|9009.3|9008.4|9008.5|9007.6|9009.7|9008.8|9007.6|9006.7|359
1598032800000|2020-08-21 18:00:00|9008.4|9007.5|9007.9|9007|9009|9008.1|9007.7|9006.8|325
1598033100000|2020-08-21 18:05:00|9008|9007.1|9007.3|9006.4|9008.5|9007.6|9007.3|9006.4|240
1598033400000|2020-08-21 18:10:00|9007.4|9006.5|9005.6|9004.7|9007.4|9006.5|9005.3|9004.4|321
1598033700000|2020-08-21 18:15:00|9005.7|9004.8|9005.7|9004.8|9007.5|9006.3|9004.9|9004|308
1598034000000|2020-08-21 18:20:00|9005.8|9004.9|9007.1|9006.2|9007.1|9006.2|9005.2|9004.3|223
1598034300000|2020-08-21 18:25:00|9007|9006.1|9006.1|9005.2|9007.2|9006.3|9005.8|9004.9|271
1598034600000|2020-08-21 18:30:00|9005.8|9004.9|9004.8|9003.9|9006|9005.1|9004.3|9003.4|294
1598034900000|2020-08-21 18:35:00|9004.9|9004|9005.1|9004.2|9005.1|9004.2|9004.1|9003.2|159
1598035200000|2020-08-21 18:40:00|9005|9004.1|9004.7|9003.8|9005.4|9004.5|9004.6|9003.7|225
1598035500000|2020-08-21 18:45:00|9004.8|9003.9|9003.7|9002.8|9004.8|9003.9|9003|9001.8|284
1598035800000|2020-08-21 18:50:00|9003.6|9002.7|9004.4|9003.5|9004.9|9003.9|9003.4|9002.5|250
1598036100000|2020-08-21 18:55:00|9004.5|9003.6|9003.7|9002.8|9005.1|9004.2|9003.5|9002.6|280
1598036400000|2020-08-21 19:00:00|9003.8|9002.9|9003|9002.1|9004.8|9003.5|9002.5|9001.4|365
1598036700000|2020-08-21 19:05:00|9002.9|9002|9002.7|9001.2|9003.3|9002.1|9001.4|9000.2|360
1598037000000|2020-08-21 19:10:00|9002.8|9001.3|9005.6|9004.1|9006.4|9005.4|9002.2|9001.1|432
1598037300000|2020-08-21 19:15:00|9005.7|9004.2|9005.2|9004.3|9007.2|9005.8|9004.8|9003.7|442
1598037600000|2020-08-21 19:20:00|9005.1|9004.2|9005|9003.5|9006|9004.8|9004.2|9002.8|287
1598037900000|2020-08-21 19:25:00|9004.9|9003.4|9004.8|9003.9|9005.5|9004.3|9003.9|9002.7|306
1598038200000|2020-08-21 19:30:00|9005.2|9003.7|9005.3|9003.8|9005.6|9004.5|9004.6|9003.5|445
1598038500000|2020-08-21 19:35:00|9005.2|9003.7|9003|9002.1|9005.5|9004.1|9002.8|9001.6|326
1598038800000|2020-08-21 19:40:00|9003.1|9002.2|9005.7|9004.8|9006.7|9005.5|9002.9|9001.7|352
1598039100000|2020-08-21 19:45:00|9005.8|9004.9|9006.3|9005.4|9007|9005.8|9005.6|9004.4|353
1598039400000|2020-08-21 19:50:00|9006.4|9005.5|9006.7|9005.2|9006.9|9005.6|9004.1|9003.2|389
1598039700000|2020-08-21 19:55:00|9006.6|9005.1|9012.3|9010.8|9012.6|9011.5|9006.2|9004.9|646
1598040000000|2020-08-21 20:00:00|9012.5|9011|9012.4|9010.9|9015.1|9013.9|9011.6|9010.1|451
1598040300000|2020-08-21 20:05:00|9012.3|9010.8|9010.3|9008.8|9012.5|9011|9009.4|9007.9|284
1598040600000|2020-08-21 20:10:00|9010.2|9008.7|9009.8|9008.3|9011.1|9009.6|9008.9|9007.4|316
1598040900000|2020-08-21 20:15:00|9009.9|9008.4|9008.8|9007.3|9010|9008.5|9008.6|9007.1|213
1598041200000|2020-08-21 20:20:00|9008.7|9007.2|9009.8|9008.3|9011.2|9009.7|9008.7|9007.2|155
1598041500000|2020-08-21 20:25:00|9009.9|9008.4|9008.4|9006.9|9010.5|9009|9008.1|9006.6|215
1598041800000|2020-08-21 20:30:00|9008.5|9007|9010.2|9008.7|9010.5|9009|9008.5|9007|213
1598042100000|2020-08-21 20:35:00|9010|9008.5|9012.7|9011.2|9013.1|9012.1|9010|9008.5|181
1598042400000|2020-08-21 20:40:00|9012.8|9011.3|9012.6|9011.1|9012.9|9011.4|9011|9009.5|280
1598042700000|2020-08-21 20:45:00|9012.5|9011|9011.8|9010.3|9015.8|9012.3|9010.8|9003.8|437
1598043000000|2020-08-21 20:50:00|9011.9|9010.4|9012.5|9011|9012.9|9011.4|9009.4|9007.9|328
1598043300000|2020-08-21 20:55:00|9012.3|9010.8|9013|9011.5|9015.5|9012.7|9012.1|9008.1|273
1598212800000|2020-08-23 20:00:00|9020.2|9003.2|9020.2|9003.2|9020.2|9003.2|9020.2|9003.2|1
1598213400000|2020-08-23 20:10:00|8995.1|8973.1|8995.1|8973.1|8995.1|8973.1|8995.1|8973.1|1
1598213700000|2020-08-23 20:15:00|8996.3|8974.3|9001.3|8979.3|9019.7|8997.7|8996.3|8974.3|20
1598214000000|2020-08-23 20:20:00|9015.1|8993.1|9001.3|8979.3|9019.7|8997.7|9001.3|8979.3|7
1598214300000|2020-08-23 20:25:00|9026.6|9004.6|9022.6|9000.6|9026.6|9004.6|9022.6|9000.6|2
1598214600000|2020-08-23 20:30:00|9026.2|9004.2|9001.3|8979.3|9026.8|9004.8|9001.3|8979.3|6
1598215200000|2020-08-23 20:40:00|9024.7|9002.7|9024.7|9002.7|9024.7|9002.7|9024.7|9002.7|1
1598215800000|2020-08-23 20:50:00|9028.6|9006.6|9028.6|9006.6|9028.6|9006.6|9028.6|9006.6|1
1598216100000|2020-08-23 20:55:00|9026.8|9004.8|9024.8|9002.8|9029|9007|9022.7|9000.7|22
1598216400000|2020-08-23 21:00:00|9024.7|9002.7|9020.5|9002.9|9025.3|9003.3|9017.7|8997.3|71
1598216700000|2020-08-23 21:05:00|9020.3|9002.8|9021.7|9006.2|9026.7|9008.8|9019|9001.2|138
1598217000000|2020-08-23 21:10:00|9023.4|9006.5|9023|9011.6|9025|9011.6|9015.2|9003.8|119
1598217300000|2020-08-23 21:15:00|9023.2|9011.2|9019.4|9007.4|9023.2|9011.2|9015.2|9003.2|116
1598217600000|2020-08-23 21:20:00|9019.2|9007.2|9017.4|9009.3|9021.6|9009.6|9016.2|9007|188
1598217900000|2020-08-23 21:25:00|9017.5|9009.4|9018.2|9009.6|9019.8|9010.8|9016.5|9005.5|190
1598218200000|2020-08-23 21:30:00|9018.1|9009.5|9017.4|9011.3|9020.1|9013.5|9014.4|9007.2|195
1598218500000|2020-08-23 21:35:00|9017.2|9011.4|9016.8|9010.8|9020|9011.5|9015.8|9008|166
1598218800000|2020-08-23 21:40:00|9017.2|9011.1|9016.4|9010.7|9017.7|9011.3|9015.2|9009.1|194
1598219100000|2020-08-23 21:45:00|9016.7|9010.6|9016.1|9010.3|9016.7|9010.9|9015.4|9009.3|125
1598219400000|2020-08-23 21:50:00|9016.3|9009.5|9015.1|9010|9017.8|9011.6|9015|9008.6|247
1598219700000|2020-08-23 21:55:00|9015|9009.9|9012.6|9011.1|9018.2|9012.2|9012.4|9005|236
1598220000000|2020-08-23 22:00:00|9014.5|9009.9|9011.2|9009.7|9020.4|9013.6|9010|9005.3|643
1598220300000|2020-08-23 22:05:00|9011.3|9009.8|9009.5|9008|9014.2|9009.8|9009|9004.8|279
1598220600000|2020-08-23 22:10:00|9009.7|9008.2|9008.9|9007.4|9014.4|9008.3|9007.9|9002.8|258
1598220900000|2020-08-23 22:15:00|9009.1|9007.6|9009.3|9007.8|9013.2|9008.6|9008.9|9003.9|209
1598221200000|2020-08-23 22:20:00|9009.4|9007.9|9009.9|9008.4|9013.9|9008.6|9008.1|9003.7|205
1598221500000|2020-08-23 22:25:00|9010.2|9008.7|9010.3|9008.8|9013.5|9009.8|9009.6|9005.8|272
1598221800000|2020-08-23 22:30:00|9010.1|9008.6|9011.5|9010|9014|9011.4|9009.8|9006.4|311
1598222100000|2020-08-23 22:35:00|9011.6|9010.1|9010.3|9008.8|9013.2|9010.5|9010.1|9007.4|260
1598222400000|2020-08-23 22:40:00|9010.2|9008.7|9009.7|9008.2|9012.3|9009.7|9009.5|9006.4|260
1598222700000|2020-08-23 22:45:00|9009.8|9008.3|9009.9|9008.4|9011.1|9009.6|9009.7|9008.2|209
1598223000000|2020-08-23 22:50:00|9009.8|9008.3|9010.5|9009|9011.2|9009.2|9009.5|9006.5|165
1598223300000|2020-08-23 22:55:00|9010.6|9009.1|9010.2|9008.7|9010.7|9009.2|9008|9006.5|299
1598223600000|2020-08-23 23:00:00|9010.6|9009.1|9011.1|9009.6|9012|9010.5|9010.3|9008.8|226
1598223900000|2020-08-23 23:05:00|9011.2|9009.7|9010.2|9008.7|9011.3|9009.8|9009.6|9008.1|209
1598224200000|2020-08-23 23:10:00|9010.4|9008.9|9010.8|9009.3|9011.5|9010|9010|9008.5|224
1598224500000|2020-08-23 23:15:00|9010.9|9009.4|9012.3|9010.8|9012.4|9010.9|9009.8|9008.3|190
1598224800000|2020-08-23 23:20:00|9012.2|9010.7|9011.7|9010.2|9012.6|9011.1|9011.6|9010.1|173
1598225100000|2020-08-23 23:25:00|9011.8|9010.3|9012.7|9011.2|9012.8|9011.3|9011.6|9010.1|214
1598225400000|2020-08-23 23:30:00|9012.6|9011.1|9011.4|9009.9|9012.6|9011.1|9011.3|9009.8|155
1598225700000|2020-08-23 23:35:00|9011.5|9010|9011.1|9009.6|9011.7|9010.2|9010.5|9009.2|147
1598226000000|2020-08-23 23:40:00|9011|9009.5|9010.7|9009.2|9011.3|9009.8|9009.7|9008.5|102
1598226300000|2020-08-23 23:45:00|9010.8|9009.3|9010.9|9009.4|9011.3|9009.8|9010.6|9009.1|140
1598226600000|2020-08-23 23:50:00|9011|9009.5|9010.5|9009|9011.4|9009.9|9010.3|9008.8|121
1598226900000|2020-08-23 23:55:00|9010.7|9009.2|9012.1|9010.6|9012.4|9011.2|9010.6|9009.1|262
1598227200000|2020-08-24 00:00:00|9012.2|9010.7|9009.8|9008.3|9013.3|9011.8|9009|9008|509
1598227500000|2020-08-24 00:05:00|9009.7|9008.2|9011.7|9010.2|9011.8|9010.3|9009.5|9008|285
1598227800000|2020-08-24 00:10:00|9011.6|9010.1|9012.9|9011.4|9012.9|9011.7|9011|9009.7|240
1598228100000|2020-08-24 00:15:00|9012.8|9011.3|9011.3|9009.8|9013.3|9011.8|9010.8|9009.3|284
1598228400000|2020-08-24 00:20:00|9011.1|9009.6|9010.5|9009|9011.3|9009.8|9010.2|9008.8|220
1598228700000|2020-08-24 00:25:00|9010.4|9008.9|9011|9009.5|9011.1|9009.9|9010|9008.5|171
1598229000000|2020-08-24 00:30:00|9010.7|9009.8|9010.7|9009.2|9011.2|9010|9010.3|9009|114
1598229300000|2020-08-24 00:35:00|9010.6|9009.1|9010.6|9009.1|9011.5|9010.3|9009.9|9008.8|215
1598229600000|2020-08-24 00:40:00|9010.5|9009|9010.6|9009.1|9010.7|9009.6|9009.8|9008.4|182
1598229900000|2020-08-24 00:45:00|9010.4|9009.5|9012|9010.5|9012.2|9010.8|9010.1|9008.8|197
1598230200000|2020-08-24 00:50:00|9011.9|9010.4|9011.9|9010.4|9012.4|9011.1|9010.3|9009|253
1598230500000|2020-08-24 00:55:00|9012|9010.5|9013|9011.5|9013.3|9012.1|9011.9|9010.4|317
1598230800000|2020-08-24 01:00:00|9013.1|9011.6|9014|9012.5|9015.4|9014|9012.5|9011.3|261
1598231100000|2020-08-24 01:05:00|9014.1|9012.6|9014.3|9012.8|9016.7|9015.3|9013.4|9011.9|329
1598231400000|2020-08-24 01:10:00|9014.4|9012.9|9016.1|9014.6|9016.3|9014.8|9014|9012.6|371
1598231700000|2020-08-24 01:15:00|9016.2|9014.7|9016.2|9014.7|9016.4|9015.2|9015|9013.5|299
1598232000000|2020-08-24 01:20:00|9016.1|9014.6|9015.9|9014.4|9017|9015.8|9015|9014.1|313
1598232300000|2020-08-24 01:25:00|9015.8|9014.3|9014.2|9012.7|9016.3|9015|9013.6|9012.4|275
1598232600000|2020-08-24 01:30:00|9014.3|9012.8|9016|9014.5|9016.2|9015.1|9013.6|9012.4|278
1598232900000|2020-08-24 01:35:00|9016.1|9014.6|9015|9013.5|9016.2|9014.9|9014.8|9013.5|133
1598233200000|2020-08-24 01:40:00|9014.9|9013.4|9014.8|9013.3|9015|9013.5|9013.3|9012.1|231
1598233500000|2020-08-24 01:45:00|9014.9|9013.4|9015|9013.5|9015.1|9013.8|9013.1|9011.8|226
1598233800000|2020-08-24 01:50:00|9015.1|9013.6|9015.9|9014.4|9016.1|9014.9|9014.8|9013.4|206
1598234100000|2020-08-24 01:55:00|9015.4|9014.5|9013.7|9012.8|9015.9|9014.5|9013.7|9012.5|135
1598234400000|2020-08-24 02:00:00|9014|9012.5|9013.6|9012.1|9014.3|9013.1|9012.7|9011.6|254
1598234700000|2020-08-24 02:05:00|9013.7|9012.2|9012.5|9011.6|9013.8|9012.6|9011.7|9010.4|165
1598235000000|2020-08-24 02:10:00|9012.3|9011.4|9014.5|9013|9014.7|9013.4|9012.3|9011.2|255
1598235300000|2020-08-24 02:15:00|9014.6|9013.1|9015.6|9014.1|9015.8|9014.3|9013.8|9012.3|165
1598235600000|2020-08-24 02:20:00|9015.7|9014.2|9013.5|9012|9015.7|9014.2|9013.2|9012|173
1598235900000|2020-08-24 02:25:00|9013.6|9012.1|9014.5|9013|9014.7|9013.2|9012.7|9011.4|222
1598236200000|2020-08-24 02:30:00|9014.6|9013.1|9012.8|9011.3|9014.6|9013.1|9011.4|9010.2|168
1598236500000|2020-08-24 02:35:00|9012.9|9011.4|9013.3|9011.8|9013.6|9012.3|9012.7|9011.4|137
1598236800000|2020-08-24 02:40:00|9013.4|9011.9|9014.1|9012.6|9014.4|9013.3|9012.9|9011.5|158
1598237100000|2020-08-24 02:45:00|9014|9012.5|9013.2|9011.7|9014.2|9012.9|9012.9|9011.6|148
1598237400000|2020-08-24 02:50:00|9013.1|9011.6|9011.8|9010.3|9013.9|9012.8|9011.7|9010.2|258
1598237700000|2020-08-24 02:55:00|9011.7|9010.2|9010.9|9009.4|9012|9010.6|9010.5|9009.2|266
1598238000000|2020-08-24 03:00:00|9010.8|9009.3|9011|9009.5|9011.2|9009.9|9009.7|9008.3|180
1598238300000|2020-08-24 03:05:00|9010.9|9009.4|9010.8|9009.9|9011.2|9009.9|9009.3|9008.1|272
1598238600000|2020-08-24 03:10:00|9010.7|9009.8|9011.8|9010.3|9011.9|9010.4|9010.2|9009.1|160
1598238900000|2020-08-24 03:15:00|9011.9|9010.4|9010|9009.1|9012.2|9010.7|9009.8|9008.6|142
1598239200000|2020-08-24 03:20:00|9009.9|9009|9009.9|9008.4|9010.6|9009.2|9009.7|9008.4|176
1598239500000|2020-08-24 03:25:00|9010|9008.5|9009.5|9008|9010.3|9009|9009.4|9007.9|116
1598239800000|2020-08-24 03:30:00|9009.4|9007.9|9008.2|9006.7|9010|9008.5|9008|9006.7|219
1598240100000|2020-08-24 03:35:00|9008.3|9006.8|9009.5|9008|9009.7|9008.3|9007.9|9006.6|210
1598240400000|2020-08-24 03:40:00|9009.6|9008.1|9007.5|9006|9009.7|9008.4|9007.1|9005.7|208
1598240700000|2020-08-24 03:45:00|9007.4|9005.9|9008.6|9007.1|9009.2|9008.2|9006.7|9005.5|248
1598241000000|2020-08-24 03:50:00|9008.7|9007.2|9009|9007.5|9009.1|9007.8|9008.2|9006.8|190
1598241300000|2020-08-24 03:55:00|9009.1|9007.6|9009.4|9008.5|9010.4|9009|9008.5|9007.2|193
1598241600000|2020-08-24 04:00:00|9009.5|9008.6|9010.1|9009.2|9010.6|9009.4|9009.3|9008.2|165
1598241900000|2020-08-24 04:05:00|9010.2|9009.3|9010|9008.5|9010.6|9009.4|9009.5|9008.3|182
1598242200000|2020-08-24 04:10:00|9010.1|9008.6|9010.3|9008.8|9010.5|9009.3|9009|9007.8|197
1598242500000|2020-08-24 04:15:00|9010.2|9008.7|9009.4|9007.9|9010.3|9009.2|9008.9|9007.8|203
1598242800000|2020-08-24 04:20:00|9009.5|9008|9009.4|9008.5|9009.8|9008.6|9008.3|9007.1|179
1598243100000|2020-08-24 04:25:00|9009.5|9008.6|9008.9|9007.4|9009.9|9008.8|9008.1|9006.6|168
1598243400000|2020-08-24 04:30:00|9008.8|9007.3|9009.1|9008.2|9009.8|9008.6|9008.1|9007.1|229
1598243700000|2020-08-24 04:35:00|9009.4|9007.9|9010.6|9009.1|9010.9|9009.6|9009.3|9007.8|193
1598244000000|2020-08-24 04:40:00|9010.7|9009.2|9010.4|9008.9|9011.3|9010.1|9010|9008.8|226
1598244300000|2020-08-24 04:45:00|9010.5|9009|9011.1|9009.6|9011.3|9010.2|9010.1|9008.8|140
1598244600000|2020-08-24 04:50:00|9011|9009.5|9011.7|9010.2|9011.7|9010.5|9010.4|9008.9|155
1598244900000|2020-08-24 04:55:00|9011.6|9010.1|9012.7|9011.2|9012.7|9011.5|9011.4|9010|258
1598245200000|2020-08-24 05:00:00|9012.6|9011.1|9012.1|9011.2|9012.9|9011.6|9012|9010.8|197
1598245500000|2020-08-24 05:05:00|9012.2|9011.3|9011.8|9010.9|9012.6|9011.4|9011.7|9010.7|140
1598245800000|2020-08-24 05:10:00|9011.7|9010.8|9010.8|9009.9|9012|9010.8|9010.5|9009.3|153
1598246100000|2020-08-24 05:15:00|9010.7|9009.8|9010.5|9009|9011.3|9010.2|9010.1|9008.7|172
1598246400000|2020-08-24 05:20:00|9010.6|9009.1|9010.4|9008.9|9010.7|9009.3|9009.7|9008.5|147
1598246700000|2020-08-24 05:25:00|9010.3|9008.8|9010|9009.1|9010.6|9009.4|9009.9|9008.6|109
1598247000000|2020-08-24 05:30:00|9009.9|9009|9011.2|9010.3|9011.9|9010.4|9009.4|9008.3|214
1598247300000|2020-08-24 05:35:00|9011.3|9010.4|9010.5|9009|9012.5|9011.1|9009.8|9008.7|278
1598247600000|2020-08-24 05:40:00|9010.6|9009.1|9011|9009.5|9011.5|9010.4|9010.3|9009.1|244
1598247900000|2020-08-24 05:45:00|9011.2|9009.7|9011.3|9009.8|9012.4|9010.9|9010.7|9009.4|217
1598248200000|2020-08-24 05:50:00|9011.4|9009.9|9011.7|9010.2|9011.9|9010.6|9011|9009.7|215
1598248500000|2020-08-24 05:55:00|9011.8|9010.3|9009|9007.5|9012.1|9010.9|9008.3|9006.9|312
1598248800000|2020-08-24 06:00:00|9009.1|9007.6|9006.9|9005.4|9009.8|9008.7|9006.7|9005.4|466
1598249100000|2020-08-24 06:05:00|9006.5|9005.6|9008.3|9007.4|9008.7|9007.5|9005.3|9004.1|467
1598249400000|2020-08-24 06:10:00|9008.2|9007.3|9010.3|9008.8|9010.8|9009.6|9008.2|9007.2|326
1598249700000|2020-08-24 06:15:00|9010.2|9008.7|9008.8|9007.9|9010.3|9008.9|9007.9|9006.8|353
1598250000000|2020-08-24 06:20:00|9009.1|9007.6|9006.4|9005.5|9010|9008.8|9006.4|9005.2|502
1598250300000|2020-08-24 06:25:00|9006.3|9005.4|9007.5|9006.6|9008.8|9007.4|9005.9|9004.8|411
1598250600000|2020-08-24 06:30:00|9007.4|9006.5|9006|9004.5|9008.4|9007.5|9002.8|9001.7|410
1598250900000|2020-08-24 06:35:00|9005.9|9004.4|9005.5|9004.6|9006|9005|9002.9|9001.8|332
1598251200000|2020-08-24 06:40:00|9005.3|9004.4|9004.6|9003.1|9005.3|9004.4|9002.2|9001.1|432
1598251500000|2020-08-24 06:45:00|9004.7|9003.2|9004.9|9004|9005.8|9004.7|9003.1|9002|486
1598251800000|2020-08-24 06:50:00|9004.8|9003.9|9006.1|9005.2|9006.9|9005.6|9003.5|9002.6|407
1598252100000|2020-08-24 06:55:00|9006|9005.1|9008|9006.5|9008.3|9007.4|9005.8|9004.7|441
1598252400000|2020-08-24 07:00:00|9007.9|9006.4|9009.8|9008.3|9015.3|9013.8|9003.9|9002.7|925
1598252700000|2020-08-24 07:05:00|9009.2|9007.7|9007|9006.1|9009.6|9008.4|9005.9|9004.9|670
1598253000000|2020-08-24 07:10:00|9007.5|9006|9013.1|9012.2|9013.2|9012.3|9006.9|9005.8|621
1598253300000|2020-08-24 07:15:00|9013|9012.1|9014.2|9013.3|9015|9014.1|9012|9011|665
1598253600000|2020-08-24 07:20:00|9014.4|9012.9|9015.8|9014.9|9017|9015.8|9012.2|9011.3|536
1598253900000|2020-08-24 07:25:00|9015.7|9014.8|9017.1|9016.2|9020.3|9019.4|9015.7|9014.8|595
1598254200000|2020-08-24 07:30:00|9017.2|9016.3|9022.3|9021.4|9023.9|9022.8|9016.9|9015.8|554
1598254500000|2020-08-24 07:35:00|9022.2|9021.3|9022.4|9020.9|9023.2|9022.3|9019.5|9018.6|565
1598254800000|2020-08-24 07:40:00|9022.5|9021|9019.9|9019|9023.2|9022.1|9019|9018|549
1598255100000|2020-08-24 07:45:00|9020|9019.1|9018.3|9017.4|9020.6|9019.4|9017.3|9016.3|581
1598255400000|2020-08-24 07:50:00|9018.4|9017.5|9017.7|9016.8|9019.9|9019|9017.6|9016.5|489
1598255700000|2020-08-24 07:55:00|9017.8|9016.9|9016.7|9015.8|9019.6|9018.5|9015.9|9014.9|573
1598256000000|2020-08-24 08:00:00|9016.6|9015.7|9016.1|9014.6|9018.2|9017|9013.4|9012.3|596
1598256300000|2020-08-24 08:05:00|9015.7|9014.8|9023.4|9022.5|9024.8|9023.9|9015.3|9014.2|621
1598256600000|2020-08-24 08:10:00|9023.3|9022.4|9025.6|9024.7|9026.4|9025.5|9022.2|9021|494
1598256900000|2020-08-24 08:15:00|9025.7|9024.8|9029.5|9028|9029.5|9028.2|9025.3|9024.4|535
1598257200000|2020-08-24 08:20:00|9029.6|9028.1|9030.1|9029.2|9030.1|9029.2|9027.6|9026.4|396
1598257500000|2020-08-24 08:25:00|9030|9029.1|9029.9|9029|9032.7|9031.8|9029.5|9028.5|501
1598257800000|2020-08-24 08:30:00|9030.2|9029.3|9030.4|9028.9|9032.8|9031.6|9029.7|9028.6|474
1598258100000|2020-08-24 08:35:00|9030.3|9029.4|9028.2|9026.7|9032.5|9031.3|9025|9023.5|609
1598258400000|2020-08-24 08:40:00|9028.3|9026.8|9024.2|9023.3|9031|9030|9023.8|9022.9|570
1598258700000|2020-08-24 08:45:00|9024.5|9023|9019.8|9018.9|9025.7|9024.5|9018.7|9017.8|636
1598259000000|2020-08-24 08:50:00|9020.1|9019.2|9019.6|9018.7|9022.1|9021|9018.7|9017.8|645
1598259300000|2020-08-24 08:55:00|9019.5|9018.6|9022.8|9021.9|9025|9023.8|9019.5|9018.6|521
1598259600000|2020-08-24 09:00:00|9022.7|9021.8|9024.3|9023.4|9024.4|9023.5|9021.7|9020.4|490
1598259900000|2020-08-24 09:05:00|9024.2|9023.3|9024.3|9023.4|9026.9|9026|9023.8|9022.6|425
1598260200000|2020-08-24 09:10:00|9024.5|9023.6|9029.5|9028.6|9030.1|9029|9024.3|9023.1|531
1598260500000|2020-08-24 09:15:00|9029.6|9028.7|9027.3|9026.4|9029.7|9028.7|9025.3|9024.3|497
1598260800000|2020-08-24 09:20:00|9027.2|9026.3|9026|9024.5|9027.2|9026.3|9023.3|9022.1|511
1598261100000|2020-08-24 09:25:00|9025.9|9024.4|9018.7|9017.8|9026.4|9025.2|9018.3|9017.4|493
1598261400000|2020-08-24 09:30:00|9018.6|9017.7|9017.4|9016.5|9020.7|9019.7|9016.1|9015.2|410
1598261700000|2020-08-24 09:35:00|9017.3|9016.4|9017.3|9016.4|9017.4|9016.5|9014.3|9013.1|428
1598262000000|2020-08-24 09:40:00|9017.2|9016.3|9017.2|9016.3|9020.5|9019.4|9016.6|9015.7|687
1598262300000|2020-08-24 09:45:00|9017.1|9016.2|9018.8|9017.9|9019.5|9018.3|9016.6|9015.4|467
1598262600000|2020-08-24 09:50:00|9018.4|9017.5|9020.8|9019.9|9026|9024.5|9017.4|9016.3|551
1598262900000|2020-08-24 09:55:00|9020.7|9019.8|9016.8|9015.3|9022.5|9021.6|9015.9|9015|521
1598263200000|2020-08-24 10:00:00|9016.7|9015.2|9015.1|9014.2|9016.7|9015.3|9012.6|9011.7|532
1598263500000|2020-08-24 10:05:00|9015|9014.1|9020.3|9019.4|9020.5|9019.4|9015|9014.1|383
1598263800000|2020-08-24 10:10:00|9020.2|9019.3|9020|9019.1|9022.1|9020.8|9019.7|9018.5|320
1598264100000|2020-08-24 10:15:00|9019.9|9019|9021.4|9020.5|9021.5|9020.6|9019.3|9018.3|367
1598264400000|2020-08-24 10:20:00|9021.5|9020.6|9019|9018.1|9021.7|9020.8|9017.8|9016.6|386
1598264700000|2020-08-24 10:25:00|9018.9|9018|9020.7|9019.8|9021.1|9020|9018.9|9018|325
1598265000000|2020-08-24 10:30:00|9020.6|9019.7|9018.6|9017.7|9020.9|9020|9017.9|9016.8|421
1598265300000|2020-08-24 10:35:00|9018.8|9017.3|9020.1|9019.2|9020.7|9019.6|9017.8|9016.9|491
1598265600000|2020-08-24 10:40:00|9020|9019.1|9019.3|9018.4|9020.4|9019.5|9016.4|9015|552
1598265900000|2020-08-24 10:45:00|9019.9|9019|9019.9|9019|9021.5|9020.6|9017.3|9016.2|474
1598266200000|2020-08-24 10:50:00|9019.8|9018.9|9018.9|9018|9020|9019|9017.2|9016|355
1598266500000|2020-08-24 10:55:00|9018.8|9017.9|9021.5|9020.6|9021.7|9020.8|9018|9017|440
1598266800000|2020-08-24 11:00:00|9021.2|9020.3|9018.8|9017.3|9024.6|9023.7|9017.8|9016.5|625
1598267100000|2020-08-24 11:05:00|9018.4|9017.5|9021|9019.5|9022|9020.9|9018.1|9017|439
1598267400000|2020-08-24 11:10:00|9020.6|9019.7|9020.8|9019.9|9022.2|9021.3|9019.3|9018.2|529
1598267700000|2020-08-24 11:15:00|9020.9|9020|9022.2|9021.3|9022.8|9021.8|9019.4|9018.5|389
1598268000000|2020-08-24 11:20:00|9022.1|9021.2|9019.4|9018.5|9022.8|9021.6|9018.9|9017.7|386
1598268300000|2020-08-24 11:25:00|9019.5|9018.6|9019|9018.1|9020.6|9019.7|9017.8|9016.8|313
1598268600000|2020-08-24 11:30:00|9018.9|9018|9021.8|9020.9|9022.7|9021.8|9018.6|9017.7|362
1598268900000|2020-08-24 11:35:00|9021.9|9021|9019.9|9019|9022.5|9021.6|9019.8|9018.6|428
1598269200000|2020-08-24 11:40:00|9019.8|9018.9|9019.8|9018.9|9022.8|9021.9|9019.7|9018.8|422
1598269500000|2020-08-24 11:45:00|9019.5|9018.6|9019|9018.1|9020.8|9019.9|9017.1|9016.2|394
1598269800000|2020-08-24 11:50:00|9019.1|9018.2|9020.5|9019.6|9020.6|9019.7|9017.8|9016.9|372
1598270100000|2020-08-24 11:55:00|9020.4|9019.5|9014.6|9013.7|9021.7|9020.7|9014.2|9013|523
1598270400000|2020-08-24 12:00:00|9014.4|9013.5|9013.6|9012.7|9015.5|9014.6|9010.8|9009.9|626
1598270700000|2020-08-24 12:05:00|9013.5|9012.6|9018.5|9017.6|9018.8|9017.9|9011.9|9010.8|495
1598271000000|2020-08-24 12:10:00|9018.4|9017.5|9018.3|9017.4|9019.1|9018.2|9016.3|9015.4|414
1598271300000|2020-08-24 12:15:00|9018.1|9017.2|9019.1|9018.2|9019.5|9018.6|9016.4|9015.5|458
1598271600000|2020-08-24 12:20:00|9018.9|9018|9022|9021.1|9022.3|9021.4|9018|9016.9|419
1598271900000|2020-08-24 12:25:00|9021.9|9021|9023.8|9022.3|9024.1|9023.2|9021.3|9020.4|406
1598272200000|2020-08-24 12:30:00|9023.7|9022.2|9024.3|9023.4|9024.7|9023.8|9020.8|9019.9|538
1598272500000|2020-08-24 12:35:00|9024.2|9023.3|9025.7|9024.8|9027.4|9026.5|9022|9020.8|593
1598272800000|2020-08-24 12:40:00|9025.6|9024.7|9028.5|9027.6|9029|9028.1|9025.4|9024.4|500
1598273100000|2020-08-24 12:45:00|9028.4|9027.5|9028.1|9027.2|9028.5|9027.6|9022.9|9022|461
1598273400000|2020-08-24 12:50:00|9027.9|9027|9026.7|9025.8|9029.2|9028|9024.7|9023.6|514
1598273700000|2020-08-24 12:55:00|9026.8|9025.9|9026.2|9025.3|9028.2|9027.3|9026.1|9025.2|395
1598274000000|2020-08-24 13:00:00|9026|9025.1|9031.2|9030.3|9031.3|9030.4|9024.7|9023.7|484
1598274300000|2020-08-24 13:05:00|9031.3|9030.4|9028.8|9027.9|9031.6|9030.7|9028.2|9027.3|478
1598274600000|2020-08-24 13:10:00|9028.9|9028|9031.3|9030.4|9032.8|9031.9|9028.1|9027.2|455
1598274900000|2020-08-24 13:15:00|9031.4|9030.5|9030.9|9030|9032.8|9031.9|9030.3|9029.4|397
1598275200000|2020-08-24 13:20:00|9030.8|9029.9|9030.8|9029.9|9031.8|9030.9|9028.2|9027.3|471
1598275500000|2020-08-24 13:25:00|9030.9|9030|9029.9|9029|9031|9030.1|9028.3|9027.4|330
1598275800000|2020-08-24 13:30:00|9029.7|9028.8|9030.3|9029.4|9032.3|9031.4|9028.4|9027.5|658
1598276100000|2020-08-24 13:35:00|9030.4|9029.5|9028.4|9027.5|9031.9|9030.9|9023.2|9022.3|656
1598276400000|2020-08-24 13:40:00|9028.6|9027.7|9030|9029.1|9032.2|9031.3|9028.4|9027.5|639
1598276700000|2020-08-24 13:45:00|9030.1|9029.2|9027.8|9026.9|9030.1|9029.2|9026.3|9025.3|600
1598277000000|2020-08-24 13:50:00|9027.7|9026.8|9029.4|9028.5|9031.1|9030.2|9027.6|9026.7|585
1598277300000|2020-08-24 13:55:00|9029.3|9028.4|9037.9|9036.4|9038.4|9037.2|9028.6|9027.7|793
1598277600000|2020-08-24 14:00:00|9037.8|9036.3|9039.9|9039|9043.6|9042.4|9036.9|9035.8|893
1598277900000|2020-08-24 14:05:00|9039.8|9038.9|9037.6|9036.7|9042.2|9041.3|9037|9036.1|641
1598278200000|2020-08-24 14:10:00|9037.5|9036.6|9038.1|9037.2|9042.3|9041.4|9037.5|9036.4|522
1598278500000|2020-08-24 14:15:00|9038|9037.1|9035|9034.1|9038|9037.1|9034.2|9033.3|413
1598278800000|2020-08-24 14:20:00|9034.9|9034|9034.5|9033.6|9037.7|9036.8|9033.3|9032.4|473
1598279100000|2020-08-24 14:25:00|9034.6|9033.7|9038.5|9037.6|9038.9|9038|9034.5|9033.6|554
1598279400000|2020-08-24 14:30:00|9038.6|9037.7|9041.5|9040.6|9041.7|9040.8|9037.3|9036.4|578
1598279700000|2020-08-24 14:35:00|9041.4|9040.5|9038.3|9037.4|9044.7|9043.8|9037.2|9036.1|672
1598280000000|2020-08-24 14:40:00|9038.4|9037.5|9034.5|9033.6|9039.6|9038.7|9034.2|9033.3|588
1598280300000|2020-08-24 14:45:00|9034.4|9033.5|9036|9035.1|9037.7|9036.8|9034.1|9033.2|552
1598280600000|2020-08-24 14:50:00|9036.1|9035.2|9040|9039.1|9041.9|9041|9035.7|9034.8|790
1598280900000|2020-08-24 14:55:00|9040.1|9039.2|9038.4|9037.5|9042|9041.1|9037.6|9036.6|894
1598281200000|2020-08-24 15:00:00|9038.5|9037.6|9033.9|9033|9039.2|9038.3|9033.9|9032.9|774
1598281500000|2020-08-24 15:05:00|9033.8|9032.9|9034.6|9033.7|9036|9035.1|9032.4|9031.5|656
1598281800000|2020-08-24 15:10:00|9034.7|9033.8|9033.2|9032.3|9035.6|9034.5|9030|9029.1|729
1598282100000|2020-08-24 15:15:00|9033.5|9032.6|9030.5|9029.6|9034|9033|9029.8|9028.9|609
1598282400000|2020-08-24 15:20:00|9030.6|9029.7|9030.8|9029.9|9032|9031.1|9029.8|9028.8|586
1598282700000|2020-08-24 15:25:00|9030.9|9030|9029|9028.1|9031.4|9030.3|9027.5|9026.3|615
1598283000000|2020-08-24 15:30:00|9029.1|9028.2|9023.7|9022.8|9029.2|9028.3|9023.7|9022.8|502
1598283300000|2020-08-24 15:35:00|9023.8|9022.9|9026.4|9025.5|9028|9027.1|9022.9|9022|490
1598283600000|2020-08-24 15:40:00|9026.5|9025.6|9023.7|9022.8|9027.2|9026.3|9023.6|9022.6|418
1598283900000|2020-08-24 15:45:00|9023.8|9022.9|9022|9021.1|9024.1|9023.2|9021.2|9020.3|385
1598284200000|2020-08-24 15:50:00|9021.9|9021|9022.6|9021.7|9023.2|9022.3|9020.5|9019.6|318
1598284500000|2020-08-24 15:55:00|9022.5|9021.6|9025.2|9024.3|9026|9025.1|9021.9|9021|429
1598284800000|2020-08-24 16:00:00|9025.1|9024.2|9027.2|9026.3|9027.2|9026.3|9024.1|9023.2|459
1598285100000|2020-08-24 16:05:00|9027.1|9026.2|9032.8|9031.9|9033.1|9032.2|9027.1|9026.2|488
1598285400000|2020-08-24 16:10:00|9032.7|9031.8|9029.1|9028.2|9033.3|9032.4|9029|9028.1|399
1598285700000|2020-08-24 16:15:00|9029.2|9028.3|9032.2|9031.3|9032.7|9031.8|9028.9|9028|337
1598286000000|2020-08-24 16:20:00|9032.3|9031.4|9029.5|9028.6|9032.8|9031.9|9029.5|9028.6|285
1598286300000|2020-08-24 16:25:00|9029.6|9028.7|9028.8|9027.9|9030.1|9029.2|9027.9|9027|387
1598286600000|2020-08-24 16:30:00|9028.9|9028|9027.8|9026.9|9029.7|9028.8|9026.6|9025.7|376
1598286900000|2020-08-24 16:35:00|9027.9|9027|9028.4|9027.5|9028.5|9027.6|9026.3|9025.4|424
1598287200000|2020-08-24 16:40:00|9028.3|9027.4|9027.3|9026.4|9029.9|9028.8|9027.2|9026.3|418
1598287500000|2020-08-24 16:45:00|9027.4|9026.5|9028.6|9027.7|9028.6|9027.7|9025.7|9024.8|330
1598287800000|2020-08-24 16:50:00|9028.5|9027.6|9028.3|9027.4|9029.4|9028.5|9027.8|9026.9|334
1598288100000|2020-08-24 16:55:00|9028.2|9027.3|9028.8|9027.9|9029.7|9028.8|9027.3|9026.4|416
1598288400000|2020-08-24 17:00:00|9029|9028.1|9029.7|9028.8|9032.8|9031.9|9028.8|9027.9|470
1598288700000|2020-08-24 17:05:00|9029.6|9028.7|9029|9028.1|9030|9029.1|9027.7|9026.8|323
1598289000000|2020-08-24 17:10:00|9028.9|9028|9030.2|9029.3|9030.6|9029.7|9028.4|9027.5|338
1598289300000|2020-08-24 17:15:00|9030.1|9029.2|9030.6|9029.7|9031.5|9030.6|9029.9|9029|383
1598289600000|2020-08-24 17:20:00|9030.8|9029.9|9030.2|9029.3|9031.6|9030.7|9030|9029.1|350
1598289900000|2020-08-24 17:25:00|9030.3|9029.4|9031.6|9030.7|9031.7|9030.8|9029.7|9028.6|281
1598290200000|2020-08-24 17:30:00|9031.5|9030.6|9029.9|9029|9032.9|9032|9029.8|9028.9|342
1598290500000|2020-08-24 17:35:00|9029.8|9028.9|9031.1|9030.2|9031.2|9030.3|9029.5|9028.6|233
1598290800000|2020-08-24 17:40:00|9031|9030.1|9031|9030.1|9032.4|9031.3|9030.8|9029.9|287
1598291100000|2020-08-24 17:45:00|9031.2|9030.3|9031.7|9030.8|9034.9|9034|9030.5|9029.6|429
1598291400000|2020-08-24 17:50:00|9031.6|9030.7|9032.8|9031.9|9033.5|9032.6|9031.2|9030.3|383
1598291700000|2020-08-24 17:55:00|9032.7|9031.8|9032.5|9031.6|9033.3|9032.4|9031|9030.1|361
1598292000000|2020-08-24 18:00:00|9032.4|9031.5|9031.6|9030.7|9032.9|9032|9030.9|9030|329
1598292300000|2020-08-24 18:05:00|9031.5|9030.6|9030.3|9029.4|9032.3|9031.4|9030.3|9029.4|328
1598292600000|2020-08-24 18:10:00|9030.2|9029.3|9031.5|9030.6|9032|9031.1|9029.3|9028.4|355
1598292900000|2020-08-24 18:15:00|9031.6|9030.7|9031.9|9031|9032|9031.1|9029.7|9028.8|240
1598293200000|2020-08-24 18:20:00|9031.8|9030.9|9032.7|9031.8|9032.9|9031.9|9031.3|9030.3|296
1598293500000|2020-08-24 18:25:00|9032.6|9031.7|9031.4|9030.5|9033.3|9032.4|9031.2|9030.3|276
1598293800000|2020-08-24 18:30:00|9031.5|9030.6|9032|9031.1|9032.3|9031.4|9031|9030.1|249
1598294100000|2020-08-24 18:35:00|9032.1|9031.2|9032.4|9031.5|9032.6|9031.7|9031.5|9030.6|289
1598294400000|2020-08-24 18:40:00|9032.3|9031.4|9033.4|9032.5|9033.6|9032.7|9031.8|9030.9|229
1598294700000|2020-08-24 18:45:00|9033.3|9032.4|9032.8|9031.9|9033.7|9032.8|9031.6|9030.7|236
1598295000000|2020-08-24 18:50:00|9032.9|9032|9032|9031.1|9033|9032.1|9031.3|9030.4|250
1598295300000|2020-08-24 18:55:00|9031.9|9031|9031|9030.1|9032.2|9031.3|9029.8|9028.9|301
1598295600000|2020-08-24 19:00:00|9031.3|9030.4|9031|9030.1|9031.9|9031|9030.1|9029.2|314
1598295900000|2020-08-24 19:05:00|9030.9|9030|9029.9|9029|9031.4|9030.5|9029.5|9028.6|345
1598296200000|2020-08-24 19:10:00|9030|9029.1|9030|9029.1|9031.1|9030.2|9029.1|9028.2|277
1598296500000|2020-08-24 19:15:00|9030.1|9029.2|9029|9028.1|9030.1|9029.2|9028.8|9027.9|254
1598296800000|2020-08-24 19:20:00|9029.2|9028.3|9028.9|9028|9030.1|9029.2|9028.1|9027.2|344
1598297100000|2020-08-24 19:25:00|9028.8|9027.9|9029|9028.1|9029.3|9028.4|9028.4|9027.5|237
1598297400000|2020-08-24 19:30:00|9029.1|9028.2|9028.9|9028|9029.1|9028.2|9028|9027.1|258
1598297700000|2020-08-24 19:35:00|9029|9028.1|9026.7|9025.8|9029.1|9028.2|9026.4|9025.5|277
1598298000000|2020-08-24 19:40:00|9026.6|9025.7|9025.5|9024.6|9026.8|9025.9|9025.4|9024.5|241
1598298300000|2020-08-24 19:45:00|9025.6|9024.7|9025.6|9024.7|9026.1|9025.2|9025.2|9024.3|274
1598298600000|2020-08-24 19:50:00|9025.7|9024.8|9023.6|9022.7|9026.5|9025.6|9022.3|9021.4|334
1598298900000|2020-08-24 19:55:00|9023.5|9022.6|9023.6|9022.7|9025.8|9024.9|9023|9022.1|408
1598299200000|2020-08-24 20:00:00|9023.3|9022.4|9026|9025.1|9026.8|9025.6|9022.1|9020.9|406
1598299500000|2020-08-24 20:05:00|9025.9|9025|9027|9026.1|9027.6|9026.3|9025.9|9025|190
1598299800000|2020-08-24 20:10:00|9027.2|9025.7|9025.4|9023.9|9027.5|9026.5|9024.9|9023.8|199
1598300100000|2020-08-24 20:15:00|9025.3|9023.8|9025.3|9024.4|9025.8|9024.5|9024.7|9023.5|122
1598300400000|2020-08-24 20:20:00|9025.2|9024.3|9024.5|9023.6|9025.5|9024.3|9024.5|9023.3|112
1598300700000|2020-08-24 20:25:00|9024.6|9023.7|9023.1|9021.6|9024.9|9023.8|9022.6|9021.4|133
1598301000000|2020-08-24 20:30:00|9023.2|9021.7|9022.5|9021|9023.3|9022.1|9022.1|9020.7|148
1598301300000|2020-08-24 20:35:00|9022.2|9021.3|9023.2|9021.7|9023.3|9022|9021.6|9020.2|165
1598301600000|2020-08-24 20:40:00|9023.3|9021.8|9023.3|9021.8|9024.8|9023.6|9023|9021.6|158
1598301900000|2020-08-24 20:45:00|9023.1|9021.6|9024|9022.5|9024.7|9023.7|9022.6|9021.5|179
1598302200000|2020-08-24 20:50:00|9024.1|9022.6|9024.8|9023.3|9025.1|9023.7|9023.9|9022.4|191
1598302500000|2020-08-24 20:55:00|9024.9|9023.4|9024|9022.5|9025.6|9023.5|9023.5|9021.1|353
1598302800000|2020-08-24 21:00:00|9030.7|9018.7|9026.3|9020.7|9033.7|9023.1|9025.2|9016.6|128
1598303100000|2020-08-24 21:05:00|9026.8|9019.9|9029.1|9017.8|9033.1|9022.9|9024.4|9016.1|201
1598303400000|2020-08-24 21:10:00|9029|9017|9027.4|9020.2|9034|9022.1|9025.2|9013.4|556
1598303700000|2020-08-24 21:15:00|9027.5|9020.3|9026|9020.5|9028.2|9022.3|9024.6|9020|603
1598304000000|2020-08-24 21:20:00|9025.8|9020.8|9025.7|9021.3|9027|9022.2|9024.7|9020.1|312
1598304300000|2020-08-24 21:25:00|9025.5|9021.2|9026.1|9021.1|9027|9022.3|9025.1|9020.1|340
1598304600000|2020-08-24 21:30:00|9026.5|9021.3|9025.7|9021.8|9027.3|9023.2|9025.1|9020.9|500
1598304900000|2020-08-24 21:35:00|9025.8|9021.7|9025.5|9021.7|9026.5|9022.6|9025|9021.2|485
1598305200000|2020-08-24 21:40:00|9025.6|9021.9|9025.3|9022|9026.3|9022.6|9025|9021.3|322
1598305500000|2020-08-24 21:45:00|9025.4|9022.3|9025.2|9021.8|9026.3|9022.6|9025|9021|448
1598305800000|2020-08-24 21:50:00|9025.4|9021.5|9029.6|9019.8|9031|9022.4|9024.7|9018.3|433
1598306100000|2020-08-24 21:55:00|9029.5|9020.1|9030.4|9018.6|9030.8|9021.6|9027.4|9017.8|585
1598306400000|2020-08-24 22:00:00|9030.3|9018.5|9026.2|9022.7|9030.8|9023.1|9025.6|9015.5|778
1598306700000|2020-08-24 22:05:00|9026.1|9022.9|9025.8|9023.1|9026.7|9023.9|9025.1|9022.4|348
1598307000000|2020-08-24 22:10:00|9025.9|9023.7|9025.5|9022.7|9026.6|9023.8|9024.8|9022|367
1598307300000|2020-08-24 22:15:00|9025.8|9023|9026.1|9024.6|9026.7|9024.8|9024.5|9022|415
1598307600000|2020-08-24 22:20:00|9026.6|9024.4|9025.8|9023.4|9026.7|9024.9|9024.6|9022.8|260
1598307900000|2020-08-24 22:25:00|9025.5|9024|9025|9023.5|9026.4|9024.7|9024.9|9023.4|137
1598308200000|2020-08-24 22:30:00|9025.1|9023.6|9026|9024.5|9027.2|9025.2|9025.1|9023.6|171
1598308500000|2020-08-24 22:35:00|9026.1|9024.6|9026.3|9024.8|9026.9|9025.2|9025.8|9024.3|140
1598308800000|2020-08-24 22:40:00|9026.5|9025|9026.6|9025.1|9027.2|9025.7|9026.4|9024.5|106
1598309100000|2020-08-24 22:45:00|9026.7|9025.2|9026.4|9024.9|9026.8|9025.3|9026.3|9024.8|76
1598309400000|2020-08-24 22:50:00|9026.5|9025|9025.9|9024.4|9026.6|9025.1|9025.3|9023.6|97
1598309700000|2020-08-24 22:55:00|9025.8|9024.3|9024.8|9023.3|9026|9024.4|9024.7|9023.2|106
1598310000000|2020-08-24 23:00:00|9025|9023.5|9024.4|9022.9|9025.1|9023.6|9024.3|9022|126
1598310300000|2020-08-24 23:05:00|9024.6|9023.1|9024.2|9022.7|9024.8|9023.3|9024|9022.5|94
1598310600000|2020-08-24 23:10:00|9024.1|9022.6|9024.6|9023.1|9025.2|9023.7|9024.1|9022.6|66
1598310900000|2020-08-24 23:15:00|9024.5|9023|9024|9022.5|9024.9|9023.4|9023.9|9022.4|96
1598311200000|2020-08-24 23:20:00|9024.1|9022.6|9023.9|9022.4|9024.6|9023.1|9023.3|9022.1|141
1598311500000|2020-08-24 23:25:00|9024|9022.5|9023.3|9021.8|9024|9022.5|9023.1|9021.8|102
1598311800000|2020-08-24 23:30:00|9023.4|9021.9|9022.9|9021.4|9023.8|9022.3|9021.7|9020.2|190
1598312100000|2020-08-24 23:35:00|9023|9021.5|9022.8|9021.3|9023|9021.5|9022.2|9020.7|125
1598312400000|2020-08-24 23:40:00|9022.9|9021.4|9023.1|9021.6|9023.1|9021.6|9021.6|9020.1|147
1598312700000|2020-08-24 23:45:00|9023|9021.5|9023.8|9022.3|9024.1|9022.6|9022.7|9021.2|222
1598313000000|2020-08-24 23:50:00|9023.9|9022.4|9023.7|9022.8|9024.2|9023|9023.1|9021.6|153
1598313300000|2020-08-24 23:55:00|9023.8|9022.9|9023.7|9022.2|9024.7|9023.2|9023.6|9022.1|107
1598313600000|2020-08-25 00:00:00|9023.6|9022.1|9024.9|9023.4|9024.9|9023.5|9022.5|9021.2|264
1598313900000|2020-08-25 00:05:00|9024.7|9023.8|9025|9023.5|9025.5|9024.1|9023.5|9022.3|360
1598314200000|2020-08-25 00:10:00|9025.1|9023.6|9025.6|9024.1|9025.7|9024.2|9024.6|9023.2|277
1598314500000|2020-08-25 00:15:00|9025.8|9024.3|9026|9024.5|9026.5|9025.3|9023.3|9022.2|296
1598314800000|2020-08-25 00:20:00|9025.9|9024.4|9024.3|9022.8|9026.3|9024.9|9023.7|9022.3|362
1598315100000|2020-08-25 00:25:00|9024.4|9022.9|9022.7|9021.8|9024.6|9023.1|9022.7|9021.3|295
1598315400000|2020-08-25 00:30:00|9023|9021.5|9022.5|9021|9024.4|9022.9|9021.7|9020.3|440
1598315700000|2020-08-25 00:35:00|9022.2|9021.3|9023.5|9022|9023.8|9022.5|9021.2|9019.7|382
1598316000000|2020-08-25 00:40:00|9023.4|9021.9|9021.7|9020.2|9023.5|9022.3|9021.5|9020|277
1598316300000|2020-08-25 00:45:00|9021.9|9020.4|9021.8|9020.3|9023.3|9022|9021.5|9020.2|280
1598316600000|2020-08-25 00:50:00|9022|9020.5|9022.4|9020.9|9022.7|9021.2|9021|9019.7|332
1598316900000|2020-08-25 00:55:00|9022.5|9021|9021.6|9020.7|9023.6|9022.1|9021.4|9020.2|432
1598317200000|2020-08-25 01:00:00|9021.7|9020.8|9021.8|9020.3|9022.5|9021.2|9021.1|9020|385
1598317500000|2020-08-25 01:05:00|9021.6|9020.1|9022.5|9021|9022.7|9021.2|9020.8|9019.6|271
1598317800000|2020-08-25 01:10:00|9022.4|9020.9|9024|9022.5|9024.1|9022.7|9022|9020.8|222
1598318100000|2020-08-25 01:15:00|9024.1|9022.6|9023.7|9022.2|9024.2|9022.7|9022.8|9021.5|331
1598318400000|2020-08-25 01:20:00|9023.3|9021.8|9022.1|9020.6|9023.3|9022.1|9021.3|9020|348
1598318700000|2020-08-25 01:25:00|9022.2|9020.7|9022.2|9020.7|9023|9021.5|9021.7|9020.4|225
1598319000000|2020-08-25 01:30:00|9022.3|9020.8|9022.2|9020.7|9022.9|9021.7|9021.4|9019.9|317
1598319300000|2020-08-25 01:35:00|9021.9|9020.4|9021.2|9019.7|9022.7|9021.2|9020.6|9019.4|352
1598319600000|2020-08-25 01:40:00|9021.3|9019.8|9018.8|9017.3|9021.4|9020|9017.5|9016|291
1598319900000|2020-08-25 01:45:00|9018.9|9017.4|9017.2|9015.7|9019|9017.5|9016|9014.5|261
1598320200000|2020-08-25 01:50:00|9017.1|9015.6|9016.7|9015.2|9017.4|9015.9|9015.3|9013.8|301
1598320500000|2020-08-25 01:55:00|9016.8|9015.3|9014.3|9012.8|9017.3|9015.8|9013.7|9012.2|265
1598320800000|2020-08-25 02:00:00|9014.4|9012.9|9010.5|9009|9016|9014.5|9008.5|9007|491
1598321100000|2020-08-25 02:05:00|9010.6|9009.1|9008.8|9007.3|9011.1|9009.6|9008.6|9007.1|342
1598321400000|2020-08-25 02:10:00|9008.9|9007.4|9010.2|9008.7|9010.3|9009.1|9008.8|9007.3|222
1598321700000|2020-08-25 02:15:00|9010.3|9008.8|9010.5|9009|9011.1|9010|9009.9|9008.6|233
1598322000000|2020-08-25 02:20:00|9010|9008.5|9009.3|9008.4|9011.1|9009.6|9009|9007.6|335
1598322300000|2020-08-25 02:25:00|9009.2|9008.3|9008.9|9007.4|9010.3|9009.1|9008|9006.5|374
1598322600000|2020-08-25 02:30:00|9008.7|9007.2|9012.1|9010.6|9012.6|9011.1|9008.7|9007.2|258
1598322900000|2020-08-25 02:35:00|9012.2|9010.7|9012.4|9010.9|9012.5|9011.1|9010.5|9009|230
1598323200000|2020-08-25 02:40:00|9012.5|9011|9012.4|9011.5|9013.5|9012.1|9012|9010.6|207
1598323500000|2020-08-25 02:45:00|9012.3|9011.4|9012.1|9011.2|9013.1|9011.9|9011.7|9010.4|246
1598323800000|2020-08-25 02:50:00|9012|9011.1|9012.1|9011.2|9012.7|9011.5|9011.6|9010.3|220
1598324100000|2020-08-25 02:55:00|9012|9011.1|9011.2|9009.7|9012.8|9011.6|9010.9|9009.4|400
1598324400000|2020-08-25 03:00:00|9011.1|9009.6|9012.3|9011.4|9012.7|9011.6|9011.1|9009.6|238
1598324700000|2020-08-25 03:05:00|9012.2|9011.3|9011.7|9010.2|9013|9011.9|9011.2|9009.8|249
1598325000000|2020-08-25 03:10:00|9011.8|9010.3|9012.6|9011.1|9012.9|9011.7|9010.7|9009.4|153
1598325300000|2020-08-25 03:15:00|9012.8|9011.3|9010.5|9009|9012.8|9011.4|9009.9|9008.9|279
1598325600000|2020-08-25 03:20:00|9010.6|9009.1|9010.7|9009.8|9011.9|9010.6|9010.2|9009.1|211
1598325900000|2020-08-25 03:25:00|9010.8|9009.9|9010|9008.5|9011.2|9009.9|9009.8|9008.4|123
1598326200000|2020-08-25 03:30:00|9010.1|9008.6|9009.6|9008.1|9010.2|9008.9|9009|9007.7|138
1598326500000|2020-08-25 03:35:00|9009.7|9008.2|9009.2|9007.7|9010.1|9008.8|9008.7|9007.2|213
1598326800000|2020-08-25 03:40:00|9008.8|9007.9|9010.8|9009.3|9011|9009.8|9008.8|9007.6|223
1598327100000|2020-08-25 03:45:00|9010.5|9009.6|9010|9009.1|9011.4|9010.2|9009.1|9007.8|217
1598327400000|2020-08-25 03:50:00|9009.9|9009|9011|9009.5|9011.1|9009.9|9009.9|9008.7|216
1598327700000|2020-08-25 03:55:00|9010.9|9009.4|9009.8|9008.3|9011.2|9009.9|9009.5|9008.2|252
1598328000000|2020-08-25 04:00:00|9009.9|9008.4|9011.1|9009.6|9011.4|9010.1|9005.2|9003.7|444
1598328300000|2020-08-25 04:05:00|9011.2|9009.7|9009.4|9007.9|9011.9|9010.9|9009.3|9007.8|345
1598328600000|2020-08-25 04:10:00|9009.5|9008|9009.5|9008.6|9010.2|9009|9008.2|9006.9|213
1598328900000|2020-08-25 04:15:00|9009.6|9008.7|9012|9010.5|9012|9010.8|9009.3|9008.3|208
1598329200000|2020-08-25 04:20:00|9011.9|9010.4|9011.6|9010.1|9012.4|9011.1|9010.6|9009.2|172
1598329500000|2020-08-25 04:25:00|9011.7|9010.2|9010.9|9009.4|9012|9010.6|9010.7|9009.2|122
1598329800000|2020-08-25 04:30:00|9011|9009.5|9012.4|9010.9|9013.6|9012.3|9010.6|9009.5|246
1598330100000|2020-08-25 04:35:00|9012.3|9010.8|9010.4|9009.5|9012.9|9011.9|9010.3|9009.4|207
1598330400000|2020-08-25 04:40:00|9010.3|9009.4|9010.5|9009|9011.2|9010|9009.8|9008.6|230
1598330700000|2020-08-25 04:45:00|9010.2|9008.7|9012.4|9010.9|9012.7|9011.5|9009.9|9008.6|298
1598331000000|2020-08-25 04:50:00|9012.5|9011|9013|9012.1|9013.9|9012.7|9012|9010.8|255
1598331300000|2020-08-25 04:55:00|9012.9|9012|9013.6|9012.1|9013.7|9012.6|9012.8|9011.5|195
1598331600000|2020-08-25 05:00:00|9013.7|9012.2|9014.8|9013.3|9014.9|9013.7|9013|9011.9|343
1598331900000|2020-08-25 05:05:00|9014.9|9013.4|9016.9|9015.4|9016.9|9015.8|9013.7|9012.6|337
1598332200000|2020-08-25 05:10:00|9017|9015.5|9013.9|9013|9017.1|9015.6|9013.8|9012.6|180
1598332500000|2020-08-25 05:15:00|9014|9013.1|9015.3|9014.4|9015.9|9014.6|9013.7|9012.3|232
1598332800000|2020-08-25 05:20:00|9015.7|9014.2|9015.4|9013.9|9016.4|9015.2|9015.1|9013.7|171
1598333100000|2020-08-25 05:25:00|9015.5|9014|9015.8|9014.3|9016.5|9015.1|9015.2|9013.8|218
1598333400000|2020-08-25 05:30:00|9015.7|9014.2|9016.9|9015.4|9017.3|9016|9014.6|9013.1|352
1598333700000|2020-08-25 05:35:00|9017|9015.5|9017.2|9015.7|9018.1|9017.1|9016.6|9015.5|212
1598334000000|2020-08-25 05:40:00|9017.3|9015.8|9016.2|9014.7|9017.3|9015.8|9015.4|9014.2|192
1598334300000|2020-08-25 05:45:00|9016.3|9014.8|9016.7|9015.2|9016.8|9015.4|9015.4|9014.1|211
1598334600000|2020-08-25 05:50:00|9016.8|9015.3|9016.3|9014.8|9016.8|9015.5|9015.6|9014.4|191
1598334900000|2020-08-25 05:55:00|9016.2|9014.7|9016.8|9015.3|9017.1|9015.9|9015.7|9014.4|238
1598335200000|2020-08-25 06:00:00|9016.5|9015|9014.9|9013.4|9017.8|9016.3|9014.7|9013.3|474
1598335500000|2020-08-25 06:05:00|9015|9013.5|9014.5|9013|9015.8|9014.8|9013.8|9012.6|420
1598335800000|2020-08-25 06:10:00|9014.6|9013.1|9013.8|9012.9|9017.3|9016.1|9013.6|9012.1|399
1598336100000|2020-08-25 06:15:00|9013.7|9012.8|9016|9014.5|9016.1|9014.9|9013.6|9012.4|337
1598336400000|2020-08-25 06:20:00|9015.9|9014.4|9016.5|9015.6|9018.2|9017|9015.9|9014.4|381
1598336700000|2020-08-25 06:25:00|9016.8|9015.3|9016.5|9015|9017.6|9016.6|9015.2|9014.3|333
1598337000000|2020-08-25 06:30:00|9016.6|9015.1|9019.4|9018.5|9020.4|9019.5|9015.7|9014.8|486
1598337300000|2020-08-25 06:35:00|9019.5|9018.6|9020.8|9019.9|9021.3|9020.4|9019.2|9018.3|425
1598337600000|2020-08-25 06:40:00|9020.7|9019.8|9020|9019.1|9021.7|9020.8|9019|9017.9|415
1598337900000|2020-08-25 06:45:00|9020.1|9019.2|9022.7|9021.8|9023.9|9022.9|9019.1|9018.2|504
1598338200000|2020-08-25 06:50:00|9022.6|9021.7|9022.8|9021.9|9024.3|9023.2|9022.3|9021.3|556
1598338500000|2020-08-25 06:55:00|9022.9|9022|9017.4|9015.9|9024.1|9023|9017|9015.8|566
1598338800000|2020-08-25 07:00:00|9017.3|9015.8|9014.8|9013.3|9018.8|9017.4|9012.1|9011.2|754
1598339100000|2020-08-25 07:05:00|9015|9013.5|9014.4|9012.9|9016.1|9015|9012.9|9011.7|617
1598339400000|2020-08-25 07:10:00|9014.3|9012.8|9026.9|9025.4|9029|9027.5|9013.2|9012|783
1598339700000|2020-08-25 07:15:00|9026.8|9025.3|9029.6|9028.7|9030.1|9029|9025.7|9024.4|640
1598340000000|2020-08-25 07:20:00|9029.7|9028.8|9031.5|9030.6|9032.4|9031.3|9029.1|9028.1|630
1598340300000|2020-08-25 07:25:00|9031.8|9030.9|9030.9|9030|9033.2|9031.9|9029.3|9028|654
1598340600000|2020-08-25 07:30:00|9030.7|9029.8|9024.8|9023.9|9032|9030.9|9024.7|9023.8|707
1598340900000|2020-08-25 07:35:00|9024.7|9023.8|9026.3|9025.4|9028.3|9027.3|9024.4|9023.5|565
1598341200000|2020-08-25 07:40:00|9026.2|9025.3|9025.8|9024.3|9027.6|9026.7|9025.4|9024.2|587
1598341500000|2020-08-25 07:45:00|9025.2|9024.2|9022.9|9022|9026|9025|9022.7|9021.6|512
1598341800000|2020-08-25 07:50:00|9022.8|9021.9|9023.6|9022.7|9024.4|9023.1|9020.3|9019.3|671
1598342100000|2020-08-25 07:55:00|9023.5|9022.6|9028.2|9024.9|9028.7|9026.5|9023.3|9022.1|667
1598342400000|2020-08-25 08:00:00|9028.4|9024.1|9031.2|9029.7|9033.6|9032.6|9027.3|9023.1|964
1598342700000|2020-08-25 08:05:00|9031.3|9029.8|9035.3|9034.4|9038.1|9036.9|9030.9|9029.8|836
1598343000000|2020-08-25 08:10:00|9035.4|9034.5|9034.8|9033.9|9037.1|9036|9034.2|9033.2|572
1598343300000|2020-08-25 08:15:00|9034.7|9033.8|9034.4|9032.9|9034.7|9033.8|9031.2|9030.3|525
1598343600000|2020-08-25 08:20:00|9034.1|9033.2|9032|9031.1|9034.8|9033.6|9031.7|9030.7|485
1598343900000|2020-08-25 08:25:00|9031.9|9031|9032.2|9031.3|9032.6|9031.6|9028.6|9027.5|561
1598344200000|2020-08-25 08:30:00|9032.1|9031.2|9030.8|9029.9|9035.6|9034.4|9030.4|9029.4|553
1598344500000|2020-08-25 08:35:00|9030.9|9030|9032.1|9031.2|9033.5|9032.4|9029.6|9028.4|478
1598344800000|2020-08-25 08:40:00|9032.2|9031.3|9025.3|9024.4|9032.5|9031.5|9023|9022.1|653
1598345100000|2020-08-25 08:45:00|9025.4|9024.5|9020.6|9019.7|9026.2|9025|9020.5|9019.6|579
1598345400000|2020-08-25 08:50:00|9020.7|9019.8|9021.2|9020.3|9021.2|9020.3|9018.2|9017.3|551
1598345700000|2020-08-25 08:55:00|9021.3|9020.4|9021|9020.1|9023.3|9022.4|9020.7|9019.7|510
1598346000000|2020-08-25 09:00:00|9021.1|9020.2|9021.3|9020.4|9022|9020.8|9016.8|9015.8|624
1598346300000|2020-08-25 09:05:00|9021.4|9020.5|9025.1|9024.2|9025.7|9024.8|9021.3|9020.2|551
1598346600000|2020-08-25 09:10:00|9025|9024.1|9025.3|9024.4|9025.5|9024.6|9024.1|9023|472
1598346900000|2020-08-25 09:15:00|9025.1|9024.2|9032.5|9031.6|9032.9|9031.8|9024.7|9023.8|765
1598347200000|2020-08-25 09:20:00|9032.6|9031.7|9028.9|9028|9033.2|9032.3|9028.8|9027.7|711
1598347500000|2020-08-25 09:25:00|9028.8|9027.9|9029.4|9028.5|9030.4|9029.4|9028.3|9027.4|495
1598347800000|2020-08-25 09:30:00|9029.3|9028.4|9028.3|9026.8|9030|9029|9026.7|9025.7|635
1598348100000|2020-08-25 09:35:00|9028.2|9027.3|9025.8|9024.3|9030.6|9029.7|9025.5|9024.1|560
1598348400000|2020-08-25 09:40:00|9025.6|9024.7|9024.5|9023.6|9027.3|9026.1|9024.5|9023.4|351
1598348700000|2020-08-25 09:45:00|9024.6|9023.7|9024.6|9023.7|9025|9023.9|9022|9021|340
1598349000000|2020-08-25 09:50:00|9024.5|9023.6|9023.2|9022.3|9025.3|9024.4|9022.6|9021.5|352
1598349300000|2020-08-25 09:55:00|9023.1|9022.2|9021|9020.1|9024.2|9023.1|9021|9020.1|405
1598349600000|2020-08-25 10:00:00|9021.1|9020.2|9018.3|9017.4|9021.1|9020.2|9016.3|9015.3|484
1598349900000|2020-08-25 10:05:00|9018.5|9017.6|9020.5|9019.6|9022.1|9021|9018.4|9017.4|458
1598350200000|2020-08-25 10:10:00|9020.4|9019.5|9019.9|9019|9020.9|9019.7|9018.5|9017.3|443
1598350500000|2020-08-25 10:15:00|9020|9019.1|9018.5|9017.6|9022.6|9021.6|9018|9017.1|714
1598350800000|2020-08-25 10:20:00|9018.6|9017.7|9019.9|9019|9022.1|9020.9|9018.4|9017.4|414
1598351100000|2020-08-25 10:25:00|9019.8|9018.9|9020.7|9019.8|9022.1|9021|9018.7|9017.8|569
1598351400000|2020-08-25 10:30:00|9020.9|9019.4|9017.8|9016.9|9022|9021|9017.7|9016.6|555
1598351700000|2020-08-25 10:35:00|9017.7|9016.8|9014.8|9013.9|9018|9017.1|9014.7|9013.5|474
1598352000000|2020-08-25 10:40:00|9014.7|9013.8|9014.2|9012.7|9016.1|9015.2|9013.5|9012.5|418
1598352300000|2020-08-25 10:45:00|9014.1|9012.6|9011.9|9011|9015|9014.1|9011.6|9010.5|529
1598352600000|2020-08-25 10:50:00|9011.8|9010.9|9006.7|9005.8|9012.3|9011|9005.2|9004.3|608
1598352900000|2020-08-25 10:55:00|9006.6|9005.7|9010.5|9009.6|9010.9|9010|9005.8|9004.8|637
1598353200000|2020-08-25 11:00:00|9009.8|9008.9|9000.7|8999.8|9009.8|9008.9|9000.4|8999.2|678
1598353500000|2020-08-25 11:05:00|9000.6|8999.7|9003|9002.1|9004.7|9003.5|9000.2|8999|543
1598353800000|2020-08-25 11:10:00|9002.9|9002|9003.8|9002.9|9005.6|9004.7|9002.9|9001.7|507
1598354100000|2020-08-25 11:15:00|9003.9|9002.4|9005|9004.1|9006|9004.9|9003.1|9001.9|517
1598354400000|2020-08-25 11:20:00|9004.9|9004|9004.8|9003.3|9005.8|9004.6|9003.3|9002.1|433
1598354700000|2020-08-25 11:25:00|9004.5|9003.6|9004.9|9004|9005.7|9004.6|9003.3|9002.1|353
1598355000000|2020-08-25 11:30:00|9004.6|9003.7|9003.4|9002.5|9005.8|9004.9|9003.1|9001.9|375
1598355300000|2020-08-25 11:35:00|9003.5|9002.6|9000.9|8999.4|9004|9002.9|9000.7|8999.4|453
1598355600000|2020-08-25 11:40:00|9001|8999.5|8997.8|8996.3|9001.3|9000.1|8994.7|8993.8|635
1598355900000|2020-08-25 11:45:00|8997.3|8996.4|8998.2|8996.7|8999.4|8998.2|8996.3|8995.2|638
1598356200000|2020-08-25 11:50:00|8998.1|8996.6|8996.6|8995.7|8999.2|8998.1|8996.3|8994.8|557
1598356500000|2020-08-25 11:55:00|8996.7|8995.8|8995.2|8993.7|9000.3|8999.1|8994.6|8993.3|545
1598356800000|2020-08-25 12:00:00|8995.3|8993.8|8992.4|8991.5|8998.6|8997.1|8992.2|8991.2|713
1598357100000|2020-08-25 12:05:00|8992.7|8991.2|8993|8991.5|8994.2|8992.9|8992.2|8991.1|566
1598357400000|2020-08-25 12:10:00|8992.9|8991.4|8995.1|8994.2|8995.4|8994.3|8992.4|8991.1|577
1598357700000|2020-08-25 12:15:00|8994.9|8994|8995.4|8994.5|8995.6|8994.5|8992.3|8991.4|465
1598358000000|2020-08-25 12:20:00|8995.3|8994.4|8997.7|8996.8|8998.4|8997.5|8994.5|8993.6|439
1598358300000|2020-08-25 12:25:00|8997.8|8996.9|9000.5|8999|9001.3|9000.4|8996.8|8995.9|553
1598358600000|2020-08-25 12:30:00|9000.4|8998.9|9001.1|9000.2|9002.5|9001.2|8999.6|8998.6|547
1598358900000|2020-08-25 12:35:00|9001|9000.1|8994.5|8993.6|9001.3|9000.2|8994.4|8993.5|426
1598359200000|2020-08-25 12:40:00|8994.6|8993.7|8993.9|8993|8995.3|8994.2|8992.3|8991.1|506
1598359500000|2020-08-25 12:45:00|8994|8993.1|9001.1|9000.2|9001.9|9000.8|8993.1|8992|638
1598359800000|2020-08-25 12:50:00|9001|9000.1|9001.1|8999.6|9003.1|9002.2|9000.2|8998.9|551
1598360100000|2020-08-25 12:55:00|9000.8|8999.9|8997.4|8995.9|9001|9000|8996.5|8995.1|767
1598360400000|2020-08-25 13:00:00|8997.3|8995.8|8994.8|8993.3|9002|9000.5|8993.9|8992.6|913
1598360700000|2020-08-25 13:05:00|8994.9|8993.4|8985.5|8984|8995.8|8994.6|8983.3|8982|1006
1598361000000|2020-08-25 13:10:00|8985.4|8983.9|8989.6|8988.7|8990.1|8989|8984.3|8983|839
1598361300000|2020-08-25 13:15:00|8989.5|8988.6|8991.5|8990.6|8992.1|8991|8987.6|8986.4|779
1598361600000|2020-08-25 13:20:00|8991.4|8990.5|8997.3|8995.8|8998.1|8997|8990.7|8989.8|785
1598361900000|2020-08-25 13:25:00|8997|8996.1|9003.2|9001.7|9003.9|9002.6|8996.5|8995.5|781
1598362200000|2020-08-25 13:30:00|9002.8|9001.9|9003.9|9002.4|9005|9003.5|8997.8|8996.6|768
1598362500000|2020-08-25 13:35:00|9004|9002.5|9003|9002.1|9006.1|9005.2|9002|9000.6|808
1598362800000|2020-08-25 13:40:00|9002.9|9002|9005.1|9004.2|9006.9|9005.7|9002.2|9001|867
1598363100000|2020-08-25 13:45:00|9005|9004.1|9007.2|9005.7|9008.1|9006.9|9003.2|9002|746
1598363400000|2020-08-25 13:50:00|9007.3|9005.8|9008.6|9007.1|9010.3|9009|9005.2|9003.9|702
1598363700000|2020-08-25 13:55:00|9008.3|9007.4|9007.6|9004.8|9009.9|9009|9006.5|9004|719
1598364000000|2020-08-25 14:00:00|9007.8|9004.5|9004.2|9002.7|9008.8|9007.4|9003.8|9002.4|932
1598364300000|2020-08-25 14:05:00|9004.1|9002.6|9009.2|9007.7|9009.4|9008.1|9001.1|8999.9|843
1598364600000|2020-08-25 14:10:00|9009.3|9007.8|9012.9|9012|9013.7|9012.7|9007.3|9006.3|786
1598364900000|2020-08-25 14:15:00|9013.2|9012.3|9008.9|9007.4|9014.4|9013.5|9008|9007.1|741
1598365200000|2020-08-25 14:20:00|9008.8|9007.3|9006.2|9005.3|9009.6|9008.4|9005.4|9004.5|651
1598365500000|2020-08-25 14:25:00|9006.3|9005.4|9005.2|9003.7|9007.7|9006.8|9004.6|9003.2|626
1598365800000|2020-08-25 14:30:00|9005.3|9003.8|9005.2|9003.7|9006.8|9005.6|9003.5|9002.4|688
1598366100000|2020-08-25 14:35:00|9005.1|9003.6|9003.5|9002|9006|9005|9003.2|9002|569
1598366400000|2020-08-25 14:40:00|9003.4|9001.9|8998.9|8998|9005.7|9004.2|8998.4|8997.4|732
1598366700000|2020-08-25 14:45:00|8998.8|8997.9|9003|9001.5|9003.8|9002.3|8997.6|8996.3|976
1598367000000|2020-08-25 14:50:00|9003.1|9001.6|9005.6|9004.7|9006.3|9004.8|8999.5|8998.3|945
1598367300000|2020-08-25 14:55:00|9005.7|9004.8|9013.3|9012.4|9014.5|9013.5|9004.6|9003.4|915
1598367600000|2020-08-25 15:00:00|9013.5|9012.6|9013.2|9012.3|9014.7|9013.8|9010.5|9009.3|878
1598367900000|2020-08-25 15:05:00|9013.1|9012.2|9011.2|9009.7|9014.7|9013.4|9010.7|9009.5|519
1598368200000|2020-08-25 15:10:00|9011.1|9009.6|9013|9011.5|9013.8|9012.6|9009.7|9008.4|612
1598368500000|2020-08-25 15:15:00|9012.9|9011.4|9012.9|9012|9014.6|9013.1|9011.5|9010|679
1598368800000|2020-08-25 15:20:00|9013.3|9012.4|9010.2|9008.7|9013.7|9012.6|9009.5|9008.3|637
1598369100000|2020-08-25 15:25:00|9010.1|9008.6|9006.8|9005.3|9010.3|9009|9005.6|9004.3|715
1598369400000|2020-08-25 15:30:00|9006.7|9005.8|9005.5|9004.6|9008.5|9007.4|9003.9|9002.9|664
1598369700000|2020-08-25 15:35:00|9005.6|9004.7|9002.4|9000.9|9005.8|9004.7|9002|9000.8|542
1598370000000|2020-08-25 15:40:00|9002.3|9000.8|9000|8999.1|9003.9|9002.7|8999.9|8998.4|566
1598370300000|2020-08-25 15:45:00|8999.9|8999|8998|8996.5|9000.7|8999.6|8997.2|8995.9|481
1598370600000|2020-08-25 15:50:00|8998.1|8996.6|8997.7|8996.2|8998.1|8996.9|8995.4|8994|467
1598370900000|2020-08-25 15:55:00|8997.6|8996.1|8996.8|8995.9|8998.3|8997.1|8996.1|8995.1|547
1598371200000|2020-08-25 16:00:00|8996.9|8996|8996.6|8995.7|8997.6|8996.5|8995.3|8994.1|546
1598371500000|2020-08-25 16:05:00|8996.7|8995.8|8995.6|8994.1|8997.2|8995.9|8994.4|8993|464
1598371800000|2020-08-25 16:10:00|8995.5|8994|8996|8995.1|8996.7|8995.3|8993.3|8992.1|566
1598372100000|2020-08-25 16:15:00|8996.4|8994.9|8997|8996.1|8997.8|8996.7|8995.8|8994.5|524
1598372400000|2020-08-25 16:20:00|8996.9|8996|8995|8994.1|8997.9|8996.6|8995|8994.1|365
1598372700000|2020-08-25 16:25:00|8995.1|8994.2|8996|8994.5|8997.7|8996.3|8995.1|8993.8|432
1598373000000|2020-08-25 16:30:00|8996.1|8994.6|8999.1|8998.2|8999.4|8998.3|8994.7|8993.5|492
1598373300000|2020-08-25 16:35:00|8999|8998.1|8997|8996.1|9000.5|8999.3|8997|8995.8|495
1598373600000|2020-08-25 16:40:00|8997.1|8996.2|9000.2|8998.7|9000.7|8999.6|8996.6|8995.7|427
1598373900000|2020-08-25 16:45:00|8999.7|8998.8|8998.7|8997.8|9001.3|8999.8|8998.5|8997.5|367
1598374200000|2020-08-25 16:50:00|8998.5|8997.6|8998.9|8997.4|8999.1|8998.2|8997.7|8996.7|354
1598374500000|2020-08-25 16:55:00|8999|8997.5|9002|9000.5|9002.1|9001.1|8997.4|8996.4|592
1598374800000|2020-08-25 17:00:00|9001.9|9000.4|9002.7|9001.8|9003.3|9002.4|9001.5|9000.2|362
1598375100000|2020-08-25 17:05:00|9002.5|9001.6|9002|9001.1|9003.6|9002.3|9001.2|9000.1|315
1598375400000|2020-08-25 17:10:00|9001.9|9001|8999.7|8998.8|9002.2|9001.1|8999.5|8998.3|393
1598375700000|2020-08-25 17:15:00|8999.6|8998.7|8999.9|8999|9000.8|8999.3|8999.1|8998|322
1598376000000|2020-08-25 17:20:00|9000|8999.1|9001.2|9000.3|9001.7|9000.8|8999.3|8998.1|254
1598376300000|2020-08-25 17:25:00|9001.3|9000.4|9004.7|9003.2|9005.2|9004|9001.1|9000|370
1598376600000|2020-08-25 17:30:00|9004.8|9003.3|8999.8|8998.3|9005.3|9004.1|8998.4|8997.5|396
1598376900000|2020-08-25 17:35:00|8999.4|8998.5|8999.9|8999|9000.9|8999.7|8999|8997.5|286
1598377200000|2020-08-25 17:40:00|8999.8|8998.9|8999|8998.1|9000.7|8999.7|8998.9|8997.7|299
1598377500000|2020-08-25 17:45:00|8998.9|8998|8998.3|8996.8|8999.5|8998.6|8997.6|8996.4|314
1598377800000|2020-08-25 17:50:00|8998.2|8996.7|8998.9|8998|8999.1|8998.2|8997.1|8996.1|317
1598378100000|2020-08-25 17:55:00|8999|8998.1|9001.9|9001|9002.9|9001.7|8998.9|8998|389
1598378400000|2020-08-25 18:00:00|9002|9001.1|8999.8|8998.3|9002.1|9001.1|8999.4|8997.9|445
1598378700000|2020-08-25 18:05:00|8999.7|8998.2|8999.3|8998.4|9000.7|8999.8|8999|8997.7|292
1598379000000|2020-08-25 18:10:00|8999.4|8998.5|8999.7|8998.8|9000.4|8999.2|8998.6|8997.4|341
1598379300000|2020-08-25 18:15:00|8999.6|8998.7|8999.5|8998.6|9000.3|8999.1|8998.8|8997.6|347
1598379600000|2020-08-25 18:20:00|8999.4|8998.5|9000.3|8998.8|9001.8|9000.3|8999.4|8998.2|356
1598379900000|2020-08-25 18:25:00|9000.4|8998.9|8999.7|8998.2|9000.6|8999.5|8998.8|8997.7|414
1598380200000|2020-08-25 18:30:00|8999.4|8998.5|8998.6|8997.7|8999.8|8998.8|8997.6|8996.4|366
1598380500000|2020-08-25 18:35:00|8998.5|8997.6|8999.9|8999|9000.3|8999.2|8998.1|8997|357
1598380800000|2020-08-25 18:40:00|8999.8|8998.9|8998.1|8997.2|9000.1|8999.2|8997.3|8996.1|268
1598381100000|2020-08-25 18:45:00|8998.3|8997.4|8999.9|8999|9000.3|8999.1|8998|8996.8|292
1598381400000|2020-08-25 18:50:00|9000|8999.1|8999.7|8998.8|9000.4|8999.3|8999.1|8998.2|256
1598381700000|2020-08-25 18:55:00|8999.6|8998.7|9002|9000.5|9002.2|9001.3|8999.6|8998.6|368
1598382000000|2020-08-25 19:00:00|9001.7|9000.8|9000.2|8999.3|9003.1|9001.8|9000.1|8998.9|431
1598382300000|2020-08-25 19:05:00|9000.3|8999.4|9002.5|9001.6|9003.2|9002.2|9000.3|8999.4|326
1598382600000|2020-08-25 19:10:00|9002.6|9001.7|9002.5|9001.6|9002.9|9001.8|9001.4|9000.4|228
1598382900000|2020-08-25 19:15:00|9002.8|9001.3|9003|9001.5|9003.5|9002.3|9002.1|9001.1|242
1598383200000|2020-08-25 19:20:00|9002.7|9001.8|9002.8|9001.3|9003.6|9002.6|9002.5|9001.2|240
1598383500000|2020-08-25 19:25:00|9002.5|9001.6|9003.2|9001.7|9003.3|9002.3|9002.2|9001|212
1598383800000|2020-08-25 19:30:00|9003.3|9001.8|9003.2|9001.7|9004.2|9003.1|9002.7|9001.6|336
1598384100000|2020-08-25 19:35:00|9003.3|9001.8|9002|9000.5|9003.5|9002.4|9001.7|9000.5|182
1598384400000|2020-08-25 19:40:00|9002.1|9000.6|9002.2|9001.3|9002.8|9001.7|9001.6|9000.5|261
1598384700000|2020-08-25 19:45:00|9002.1|9001.2|9001.9|9001|9002.4|9001.3|9001|8999.8|268
1598385000000|2020-08-25 19:50:00|9002|9001.1|9001.9|9001|9002.8|9001.9|9001.4|9000.3|245
1598385300000|2020-08-25 19:55:00|9001.8|9000.9|9001.4|9000.5|9002.1|9001.1|9001.2|9000.3|222
1598385600000|2020-08-25 20:00:00|9001.3|9000.4|9001|9000.1|9001.7|9000.5|9000.5|8999.2|273
1598385900000|2020-08-25 20:05:00|9001.1|9000.2|9000.2|8998.7|9001.6|9000.5|8999.4|8998|248
1598386200000|2020-08-25 20:10:00|8999.9|8999|9002.5|9001|9002.7|9001.5|8999.9|8998.7|180
1598386500000|2020-08-25 20:15:00|9002.4|9000.9|9002.4|9000.9|9002.5|9001.1|9000.9|8999.9|148
1598386800000|2020-08-25 20:20:00|9002.5|9001|9001.8|9000.3|9002.5|9001.1|9001.3|9000|143
1598387100000|2020-08-25 20:25:00|9001.6|9000.1|9001.9|9000.4|9002.7|9001.3|9001.2|9000|158
1598387400000|2020-08-25 20:30:00|9002|9000.5|9001.6|9000.7|9002.7|9001.4|9001.2|8999.9|193
1598387700000|2020-08-25 20:35:00|9001.5|9000.6|9002.7|9001.8|9003.2|9002|9001.5|9000.2|168
1598388000000|2020-08-25 20:40:00|9003|9001.5|9003.9|9002.4|9004.1|9002.9|9002.9|9001.5|157
1598388300000|2020-08-25 20:45:00|9004|9002.5|9002.1|9000.6|9004.3|9002.8|9001.8|9000.3|280
1598388600000|2020-08-25 20:50:00|9001.9|9000.4|9001.6|9000.1|9002.1|9000.8|9001|8999.5|220
1598388900000|2020-08-25 20:55:00|9001.3|8999.8|8999.3|8997.8|9001.6|9000.1|8999.1|8995.3|311
1598389200000|2020-08-25 21:00:00|9000.2|8994|9004|8994.1|9005.1|8996.9|9000.2|8993|39
1598389500000|2020-08-25 21:05:00|9001.4|8997.1|9004.9|8992.9|9006.4|8997.1|9000.4|8991.6|141
1598389800000|2020-08-25 21:10:00|9006.7|8996.7|9000.4|8996.9|9008.3|8997|9000.4|8990.9|290
1598390100000|2020-08-25 21:15:00|9005.5|8993.5|9006.2|8994.2|9006.6|8996.6|8999.7|8991.4|195
1598390400000|2020-08-25 21:20:00|9006.3|8994.3|9003|8995.9|9006.6|8996.7|9001.6|8993.7|272
1598390700000|2020-08-25 21:25:00|9003.5|8995.5|9005.8|8993.8|9006.2|8996.3|9002.5|8993.4|243
1598391000000|2020-08-25 21:30:00|9006|8994|9004.5|8998.4|9007|8999.3|9003.3|8993.6|513
1598391300000|2020-08-25 21:35:00|9004.6|8998.8|9004.4|8998.5|9006.3|8999.3|9003.5|8997.2|309
1598391600000|2020-08-25 21:40:00|9004.3|8998.4|9004.5|8998.4|9005.6|8999.3|9004|8997.3|452
1598391900000|2020-08-25 21:45:00|9004.3|8998.6|9003.7|8998.9|9005.8|8999.2|9003.6|8996.9|575
1598392200000|2020-08-25 21:50:00|9003.8|8998.8|9004|8999.1|9005.7|9000|9003.4|8997.6|497
1598392500000|2020-08-25 21:55:00|9004.1|8999.2|9004.6|8998.6|9006|8999.7|9003.2|8997.6|619
1598392800000|2020-08-25 22:00:00|9004.7|8998.4|9002.5|8998.9|9004.8|9000|9002.1|8997.1|555
1598393100000|2020-08-25 22:05:00|9003.9|8999.1|9002.2|8999|9004.1|8999.6|9001.8|8997.3|533
1598393400000|2020-08-25 22:10:00|9002.1|8999.3|9002.3|8999.1|9003.3|8999.7|9000.3|8997.6|355
1598393700000|2020-08-25 22:15:00|9002|8999.3|9000.4|8998|9002.7|8999.9|8999.8|8997.8|298
1598394000000|2020-08-25 22:20:00|9000.5|8998.1|9001.2|8998.8|9001.9|8999.8|8999.8|8997.7|221
1598394300000|2020-08-25 22:25:00|9000.8|8999.3|9000.6|8999.1|9002.2|8999.4|9000.4|8998.3|177
1598394600000|2020-08-25 22:30:00|9000.7|8999.2|9001.3|8999.8|9001.8|9000|9000.4|8998.3|200
1598394900000|2020-08-25 22:35:00|9001.7|8999.5|9002.1|8999.3|9002.1|9000.5|9001.1|8999.1|136
1598395200000|2020-08-25 22:40:00|9002|9000|9001.4|8998.9|9002.3|9000.1|9000.8|8998.6|141
1598395500000|2020-08-25 22:45:00|9001.5|8999|9000.4|8998.9|9001.6|8999.5|9000|8998.2|118
1598395800000|2020-08-25 22:50:00|9000.5|8999|9001|8998.7|9001.1|8999.2|8999.9|8997.7|121
1598396100000|2020-08-25 22:55:00|9000.5|8999|9001.4|8999.9|9002.7|9000.3|9000.4|8998.6|102
1598396400000|2020-08-25 23:00:00|9001.5|9000|9000.7|8999.2|9002|9000.5|9000.6|8998.9|187
1598396700000|2020-08-25 23:05:00|9000.8|8999.3|9000.2|8998.7|9001|8999.5|8999.9|8998.1|100
1598397000000|2020-08-25 23:10:00|9000.3|8998.8|9000.9|8999.4|9001.5|9000|9000.2|8998.7|66
1598397300000|2020-08-25 23:15:00|9000.8|8999.3|9000.4|8998.9|9001|8999.5|9000|8998.5|97
1598397600000|2020-08-25 23:20:00|9000.3|8998.8|8999.9|8998.4|9000.5|8999|8999.9|8998.4|114
1598397900000|2020-08-25 23:25:00|8999.8|8998.3|9001|8999.5|9001.3|8999.8|8999.8|8998.3|137
1598398200000|2020-08-25 23:30:00|9000.9|8999.4|8999.8|8998.3|9001.5|9000|8998.7|8997.2|177
1598398500000|2020-08-25 23:35:00|8999.7|8998.2|8999.8|8998.3|9000.4|8998.9|8999.2|8997.7|133
1598398800000|2020-08-25 23:40:00|8999.9|8998.4|8999.4|8997.9|9000.4|8998.9|8999|8997.7|145
1598399100000|2020-08-25 23:45:00|8999.2|8997.7|8998.1|8996.6|8999.7|8998.2|8997.9|8996.4|162
1598399400000|2020-08-25 23:50:00|8998.2|8996.7|8999.1|8997.6|8999.2|8997.7|8997.1|8995.6|150
1598399700000|2020-08-25 23:55:00|8999|8997.5|9000.2|8998.7|9000.5|8999.1|8999|8997.5|207
1598400000000|2020-08-26 00:00:00|9000.3|8998.8|9001.3|8999.8|9001.4|9000|8999|8997.7|320
1598400300000|2020-08-26 00:05:00|9001.2|8999.7|9002.5|9001|9002.8|9001.3|9000.5|8999.3|304
1598400600000|2020-08-26 00:10:00|9002.4|9000.9|9002.2|9000.7|9004.5|9003.4|9001.3|8999.8|304
1598400900000|2020-08-26 00:15:00|9002.3|9000.8|9001.5|9000|9002.5|9001.1|9001|8999.9|186
1598401200000|2020-08-26 00:20:00|9001.4|8999.9|9002|9000.5|9002.1|9000.6|9001.3|8999.8|146
1598401500000|2020-08-26 00:25:00|9002.2|9000.7|9001.9|9000.4|9002.4|9001|9000.8|8999.3|163
1598401800000|2020-08-26 00:30:00|9001.8|9000.3|9003.1|9001.6|9004|9002.9|9001.6|9000.1|301
1598402100000|2020-08-26 00:35:00|9003|9001.5|9001.7|9000.2|9004.3|9002.8|9001.3|9000|345
1598402400000|2020-08-26 00:40:00|9001.6|9000.1|9000.8|8999.3|9002.6|9001.1|9000.1|8998.6|387
1598402700000|2020-08-26 00:45:00|9000.9|8999.4|8999.1|8998.2|9001.4|8999.9|8998.7|8997.3|304
1598403000000|2020-08-26 00:50:00|8999.5|8998|9000.8|8999.3|9001|8999.5|8998.5|8997|266
1598403300000|2020-08-26 00:55:00|9001|8999.5|9000.3|8998.8|9001.5|9000|8999.6|8998.1|258
1598403600000|2020-08-26 01:00:00|9000.2|8998.7|9000.8|8999.3|9001|8999.5|8999.9|8998.4|212
1598403900000|2020-08-26 01:05:00|9000.7|8999.2|9001|9000.1|9001.4|9000.2|9000.2|8999|136
1598404200000|2020-08-26 01:10:00|9001.1|9000.2|9002.2|9000.7|9002.5|9001|9000.7|8999.3|187
1598404500000|2020-08-26 01:15:00|9002.3|9000.8|9001|8999.5|9003.5|9002.3|9000.9|8999.4|244
1598404800000|2020-08-26 01:20:00|9001.1|8999.6|9000.5|8999.6|9001.9|9000.7|9000.5|8999.4|266
1598405100000|2020-08-26 01:25:00|9000.6|8999.7|8998.9|8997.4|9001.1|8999.8|8998.7|8997.3|204
1598405400000|2020-08-26 01:30:00|8999|8997.5|9000.5|8999|9000.6|8999.2|8998.7|8997.3|302
1598405700000|2020-08-26 01:35:00|9000.4|8998.9|8999.4|8997.9|9000.6|8999.2|8999.1|8997.8|288
1598406000000|2020-08-26 01:40:00|8999.5|8998|8999.9|8998.4|9000.5|8999|8999.1|8997.8|201
1598406300000|2020-08-26 01:45:00|9000|8998.5|9000.4|8998.9|9000.5|8999|8998.9|8997.4|221
1598406600000|2020-08-26 01:50:00|9000.3|8998.8|9000.7|8999.2|9001|8999.5|8999.7|8998.4|249
1598406900000|2020-08-26 01:55:00|9000.8|8999.3|9002|9000.5|9002.1|9001|9000.7|8999.2|201
1598407200000|2020-08-26 02:00:00|9001.7|9000.8|9001.5|9000|9003.1|9001.9|9001.3|8999.9|232
1598407500000|2020-08-26 02:05:00|9001.4|8999.9|8999.8|8998.3|9001.9|9000.6|8999.6|8998.3|280
1598407800000|2020-08-26 02:10:00|8999.9|8998.4|8997.2|8995.7|9000|8998.8|8996.6|8995.4|316
1598408100000|2020-08-26 02:15:00|8997.1|8995.6|8997.9|8996.4|8998.9|8997.5|8996.9|8995.5|216
1598408400000|2020-08-26 02:20:00|8998|8996.5|8998.4|8996.9|8998.9|8997.7|8997.1|8995.9|246
1598408700000|2020-08-26 02:25:00|8998.3|8996.8|8998.2|8996.7|8998.8|8997.5|8997.8|8996.3|148
1598409000000|2020-08-26 02:30:00|8998.3|8996.8|8997.2|8995.7|8998.3|8996.8|8996.3|8995|245
1598409300000|2020-08-26 02:35:00|8997.1|8995.6|8997.1|8996.2|8998.5|8997.2|8996.1|8995.2|324
1598409600000|2020-08-26 02:40:00|8997|8996.1|8998.7|8997.2|8998.9|8997.5|8996.9|8995.7|273
1598409900000|2020-08-26 02:45:00|8998.8|8997.3|8997.9|8997|8998.8|8997.3|8997.1|8995.7|250
1598410200000|2020-08-26 02:50:00|8998.1|8996.6|8998.7|8997.2|8998.9|8997.5|8997.9|8996.6|154
1598410500000|2020-08-26 02:55:00|8998.8|8997.3|8998.6|8997.1|8999.2|8997.9|8998|8996.8|183
1598410800000|2020-08-26 03:00:00|8998.5|8997|8997.4|8995.9|8999.2|8998|8996.4|8995.3|313
1598411100000|2020-08-26 03:05:00|8997.5|8996|8998.5|8997|8999.1|8997.9|8996.7|8995.2|284
1598411400000|2020-08-26 03:10:00|8998.6|8997.1|8999.2|8998.3|8999.6|8998.4|8997.6|8996.1|303
1598411700000|2020-08-26 03:15:00|8999.3|8998.4|9000|8998.5|9000|8998.7|8999|8997.8|174
1598412000000|2020-08-26 03:20:00|8999.9|8998.4|8999.6|8998.7|9000.2|8999.1|8998.7|8997.6|174
1598412300000|2020-08-26 03:25:00|8999.7|8998.8|8999.2|8998.3|9000.3|8999.3|8999.1|8997.9|117
1598412600000|2020-08-26 03:30:00|8999.1|8998.2|8999|8998.1|9000.6|8999.3|8998.9|8997.7|188
1598412900000|2020-08-26 03:35:00|8999.1|8998.2|8998.3|8997.4|8999.4|8998.3|8998|8996.9|144
1598413200000|2020-08-26 03:40:00|8998.2|8997.3|8998.2|8996.7|8999.3|8998.2|8997.7|8996.3|252
1598413500000|2020-08-26 03:45:00|8998.1|8996.6|8997.1|8996.2|8998.8|8997.6|8997.1|8996|170
1598413800000|2020-08-26 03:50:00|8997.2|8996.3|8997.3|8996.4|8998.1|8996.9|8996.4|8995.2|294
1598414100000|2020-08-26 03:55:00|8997.1|8996.2|8999.1|8998.2|8999.3|8998.3|8997.1|8996.2|230
1598414400000|2020-08-26 04:00:00|8999|8998.1|8999.3|8997.8|8999.4|8998.2|8997.9|8996.7|195
1598414700000|2020-08-26 04:05:00|8999.2|8997.7|8998.2|8997.3|8999.8|8998.7|8997.8|8996.9|194
1598415000000|2020-08-26 04:10:00|8998.1|8997.2|8997.5|8996.6|8999|8997.7|8996.9|8995.9|165
1598415300000|2020-08-26 04:15:00|8997.6|8996.7|8997|8996.1|8998.5|8997.1|8997|8995.8|148
1598415600000|2020-08-26 04:20:00|8997.1|8996.2|8996.1|8995.2|8997.7|8996.5|8996.1|8994.9|156
1598415900000|2020-08-26 04:25:00|8996.2|8995.3|8995.4|8994.5|8996.4|8995.5|8995.3|8994.4|138
1598416200000|2020-08-26 04:30:00|8995.5|8994.6|8994.9|8993.4|8996.3|8995.4|8994.6|8993.4|208
1598416500000|2020-08-26 04:35:00|8995|8993.5|8994.5|8993|8995.3|8993.9|8993.9|8992.7|150
1598416800000|2020-08-26 04:40:00|8994.6|8993.1|8992.9|8992|8994.6|8993.4|8992.9|8991.7|137
1598417100000|2020-08-26 04:45:00|8993.1|8992.2|8992|8991.1|8993.6|8992.4|8991.8|8990.6|209
1598417400000|2020-08-26 04:50:00|8992.1|8991.2|8991.8|8990.3|8992.5|8991.3|8991.2|8990.1|131
1598417700000|2020-08-26 04:55:00|8991.7|8990.2|8992.2|8990.7|8992.3|8991|8991.2|8990.1|142
1598418000000|2020-08-26 05:00:00|8992.1|8990.6|8992.6|8991.1|8992.8|8991.6|8991.6|8990.5|211
1598418300000|2020-08-26 05:05:00|8992.7|8991.2|8990.9|8990|8993|8991.9|8990.8|8989.6|169
1598418600000|2020-08-26 05:10:00|8990.8|8989.9|8988.9|8988|8991.2|8990.2|8988.9|8987.6|259
1598418900000|2020-08-26 05:15:00|8988.8|8987.9|8991.7|8990.8|8992.2|8991.2|8988.8|8987.9|221
1598419200000|2020-08-26 05:20:00|8991.6|8990.7|8992.2|8991.3|8993.4|8992|8990.4|8989.4|264
1598419500000|2020-08-26 05:25:00|8992.5|8991|8995.4|8994.5|8995.7|8994.6|8992|8990.8|317
1598419800000|2020-08-26 05:30:00|8995.3|8994.4|8995.3|8993.8|8996.3|8995.1|8994.6|8993.3|262
1598420100000|2020-08-26 05:35:00|8995.2|8993.7|8995.7|8994.2|8996.3|8995.1|8994.8|8993.7|303
1598420400000|2020-08-26 05:40:00|8995.8|8994.3|8996.5|8995.6|8997.2|8995.9|8995.5|8994|238
1598420700000|2020-08-26 05:45:00|8996.4|8995.5|8997.5|8996.6|8998|8997|8996|8994.9|192
1598421000000|2020-08-26 05:50:00|8997.4|8996.5|8997.3|8996.4|8998.5|8997.4|8997.2|8996|204
1598421300000|2020-08-26 05:55:00|8997.4|8996.5|8996.8|8995.3|8998.7|8997.6|8996.3|8995|219
1598421600000|2020-08-26 06:00:00|8996.7|8995.2|8996.4|8995.5|8997.1|8995.9|8995.4|8994.3|476
1598421900000|2020-08-26 06:05:00|8996.5|8995.6|8998|8996.5|8998.8|8997.6|8996.4|8995.5|412
1598422200000|2020-08-26 06:10:00|8997.9|8996.4|8998.4|8997.5|8999.2|8998.1|8997.5|8996.4|204
1598422500000|2020-08-26 06:15:00|8998.3|8997.4|8997.7|8996.8|8999|8998.1|8997.5|8996.5|255
1598422800000|2020-08-26 06:20:00|8997.8|8996.9|8994.5|8993.6|8997.8|8996.9|8994.5|8993.3|308
1598423100000|2020-08-26 06:25:00|8994.4|8993.5|8994.1|8993.2|8995.3|8994.4|8993.9|8993|274
1598423400000|2020-08-26 06:30:00|8994.2|8993.3|8991.3|8990.4|8994.3|8993.4|8991.3|8990.4|307
1598423700000|2020-08-26 06:35:00|8991.4|8990.5|8991.3|8990.4|8992.9|8992|8991|8990|287
1598424000000|2020-08-26 06:40:00|8991.2|8990.3|8989.5|8988|8992|8991.1|8988.4|8987.3|380
1598424300000|2020-08-26 06:45:00|8989|8988.1|8986.9|8986|8989.4|8988.3|8986.3|8985.4|435
1598424600000|2020-08-26 06:50:00|8986.8|8985.9|8988.1|8987.2|8988.2|8987.3|8986.2|8985.2|366
1598424900000|2020-08-26 06:55:00|8988.2|8987.3|8987.8|8986.3|8989.5|8988.6|8986.7|8985.8|529
1598425200000|2020-08-26 07:00:00|8987.4|8986.5|8984.5|8983.6|8988.4|8986.9|8984.4|8983.4|723
1598425500000|2020-08-26 07:05:00|8984.6|8983.7|8986.8|8985.3|8987.1|8986.1|8981.9|8980.6|799
1598425800000|2020-08-26 07:10:00|8986.3|8985.4|8981.6|8980.7|8986.7|8985.4|8981.6|8980.1|704
1598426100000|2020-08-26 07:15:00|8981.8|8980.3|8984.1|8983.2|8984.5|8983.3|8979.7|8978.7|695
1598426400000|2020-08-26 07:20:00|8984|8983.1|8988.6|8987.7|8988.7|8987.8|8984|8983|594
1598426700000|2020-08-26 07:25:00|8988.7|8987.8|8983.5|8982|8988.8|8987.8|8982.7|8981.5|773
1598427000000|2020-08-26 07:30:00|8983.9|8982.4|8987.7|8986.2|8988.7|8987.6|8983.6|8982.4|741
1598427300000|2020-08-26 07:35:00|8987.8|8986.3|8987.7|8986.8|8990|8988.8|8986.8|8985.4|589
1598427600000|2020-08-26 07:40:00|8987.9|8987|8983|8982.1|8989.4|8988.1|8982.6|8981.7|576
1598427900000|2020-08-26 07:45:00|8982.9|8982|8985.8|8984.9|8986.2|8985.1|8980.9|8980|642
1598428200000|2020-08-26 07:50:00|8985.7|8984.8|8984.4|8983.5|8989.1|8987.9|8984.3|8983.2|542
1598428500000|2020-08-26 07:55:00|8984.3|8983.4|8982.4|8981.5|8985|8984|8979.9|8978.7|666
1598428800000|2020-08-26 08:00:00|8982.5|8981.6|8983.7|8982.8|8985.4|8984.3|8981.4|8980.5|679
1598429100000|2020-08-26 08:05:00|8983.6|8982.7|8985.5|8984.6|8986.1|8984.9|8980|8978.6|678
1598429400000|2020-08-26 08:10:00|8985.7|8984.8|8984.9|8984|8987.6|8986.5|8984.7|8983.6|516
1598429700000|2020-08-26 08:15:00|8984.8|8983.9|8982.9|8982|8985.8|8984.9|8981.7|8980.5|601
1598430000000|2020-08-26 08:20:00|8982.8|8981.9|8983.7|8982.8|8985.7|8984.4|8981.4|8980.2|592
1598430300000|2020-08-26 08:25:00|8983.8|8982.9|8984.3|8983.4|8985.8|8984.8|8979.8|8978.7|663
1598430600000|2020-08-26 08:30:00|8984.2|8983.3|8981.3|8980.4|8985.8|8984.3|8979.2|8977.8|582
1598430900000|2020-08-26 08:35:00|8981.2|8980.3|8981|8980.1|8982.8|8981.6|8980.3|8979|748
1598431200000|2020-08-26 08:40:00|8981.3|8979.8|8979.3|8978.4|8982.3|8980.9|8979.1|8977.8|603
1598431500000|2020-08-26 08:45:00|8979.5|8978.6|8979.7|8978.8|8981.2|8980.1|8978.5|8977.5|497
1598431800000|2020-08-26 08:50:00|8980|8978.5|8979.8|8978.9|8980.8|8979.9|8979.3|8978.3|376
1598432100000|2020-08-26 08:55:00|8979.9|8979|8980|8979.1|8983.8|8982.8|8979.3|8978.1|588
1598432400000|2020-08-26 09:00:00|8979.9|8979|8977.5|8976.6|8980.9|8979.9|8976.1|8975.2|566
1598432700000|2020-08-26 09:05:00|8977.6|8976.1|8981.3|8980.4|8981.9|8980.9|8976.3|8975.2|625
1598433000000|2020-08-26 09:10:00|8981.2|8980.3|8983.6|8982.7|8984.3|8983.4|8980.7|8979.5|581
1598433300000|2020-08-26 09:15:00|8984|8982.5|8983.9|8983|8984.7|8983.5|8981.2|8980.3|423
1598433600000|2020-08-26 09:20:00|8983.8|8982.9|8981.6|8980.7|8984.3|8983.4|8980.8|8979.9|365
1598433900000|2020-08-26 09:25:00|8981.4|8980.5|8981|8980.1|8982.4|8981.5|8980.1|8979.2|464
1598434200000|2020-08-26 09:30:00|8980.9|8980|8983.9|8983|8984.1|8983.2|8980.9|8979.8|568
1598434500000|2020-08-26 09:35:00|8984|8983.1|8988|8987.1|8988.5|8987.6|8983.4|8982.5|536
1598434800000|2020-08-26 09:40:00|8988.2|8987.3|8988.4|8987.5|8989.3|8988.1|8987.7|8986.5|365
1598435100000|2020-08-26 09:45:00|8988.3|8987.4|8987.4|8986.5|8988.7|8987.7|8985.6|8984.7|468
1598435400000|2020-08-26 09:50:00|8987.3|8986.4|8985.5|8984.6|8987.9|8987|8985.5|8984.3|449
1598435700000|2020-08-26 09:55:00|8985.6|8984.7|8989.3|8988.4|8990.1|8989.2|8985.3|8984.2|497
1598436000000|2020-08-26 10:00:00|8989.1|8988.2|8988.1|8987.2|8989.8|8988.8|8988|8986.9|475
1598436300000|2020-08-26 10:05:00|8988.2|8987.3|8984.6|8983.7|8988.6|8987.4|8984.5|8983.2|287
1598436600000|2020-08-26 10:10:00|8984.7|8983.8|8983.8|8982.9|8986.3|8985.4|8983.6|8982.5|354
1598436900000|2020-08-26 10:15:00|8983.7|8982.8|8981.3|8980.4|8985.4|8984.3|8981|8980.1|580
1598437200000|2020-08-26 10:20:00|8981.4|8980.5|8982.4|8981.5|8984.4|8983.5|8980.4|8979.4|423
1598437500000|2020-08-26 10:25:00|8982.5|8981.6|8979.4|8978.5|8982.7|8981.8|8978.2|8977.3|460
1598437800000|2020-08-26 10:30:00|8979.2|8978.3|8977.7|8976.8|8979.2|8978.3|8976.2|8975.3|362
1598438100000|2020-08-26 10:35:00|8977.6|8976.7|8977.6|8976.7|8980.4|8979.3|8977.5|8976.6|292
1598438400000|2020-08-26 10:40:00|8977.5|8976.6|8979.2|8978.3|8980.4|8979.2|8977.3|8976.2|392
1598438700000|2020-08-26 10:45:00|8979|8978.1|8981.7|8980.8|8982.6|8981.5|8978.5|8977.6|350
1598439000000|2020-08-26 10:50:00|8981.8|8980.9|8979.9|8979|8982.3|8981.3|8979.5|8978.6|419
1598439300000|2020-08-26 10:55:00|8980|8978.5|8982.2|8980.7|8983.2|8981.9|8979.4|8978.5|373
1598439600000|2020-08-26 11:00:00|8981.8|8980.9|8983.1|8982.2|8983.5|8982.3|8980|8978.8|528
1598439900000|2020-08-26 11:05:00|8983.4|8981.9|8984.4|8983.5|8985.3|8984.4|8983|8981.9|517
1598440200000|2020-08-26 11:10:00|8984.5|8983.6|8984.7|8983.8|8986.6|8985.7|8983.6|8982.7|437
1598440500000|2020-08-26 11:15:00|8984.6|8983.7|8983.8|8982.3|8988|8986.9|8983.4|8982.3|364
1598440800000|2020-08-26 11:20:00|8983.5|8982.6|8978.8|8977.9|8983.5|8982.6|8978.5|8977.5|408
1598441100000|2020-08-26 11:25:00|8978.9|8978|8979.2|8978.3|8981.5|8980.6|8978.3|8977.1|457
1598441400000|2020-08-26 11:30:00|8979.1|8978.2|8981.1|8980.2|8981.4|8980.5|8977.3|8976.1|431
1598441700000|2020-08-26 11:35:00|8981.2|8980.3|8981.1|8979.6|8982.7|8981.5|8980.3|8979.4|435
1598442000000|2020-08-26 11:40:00|8981|8979.5|8978.6|8977.7|8981.1|8980|8977.8|8976.9|411
1598442300000|2020-08-26 11:45:00|8978.7|8977.8|8977.7|8976.8|8979.6|8978.7|8977.2|8976.3|474
1598442600000|2020-08-26 11:50:00|8977.6|8976.7|8977.4|8976.5|8979.3|8978.4|8975.7|8974.8|431
1598442900000|2020-08-26 11:55:00|8977.3|8976.4|8974.9|8974|8977.7|8976.6|8974.7|8973.5|617
1598443200000|2020-08-26 12:00:00|8975|8974.1|8974.1|8972.6|8975.8|8974.9|8971.6|8970.5|607
1598443500000|2020-08-26 12:05:00|8974|8973.1|8970.2|8968.7|8974.9|8974|8969.6|8968.4|579
1598443800000|2020-08-26 12:10:00|8969.8|8968.9|8969.6|8968.7|8970.9|8970|8968.5|8967.6|457
1598444100000|2020-08-26 12:15:00|8969.7|8968.8|8967.6|8966.7|8971.7|8970.5|8967|8965.9|724
1598444400000|2020-08-26 12:20:00|8967.9|8966.4|8969.2|8968.3|8970.5|8969.3|8966.3|8965.4|552
1598444700000|2020-08-26 12:25:00|8969.3|8968.4|8972.2|8967.7|8972.2|8969.9|8968.1|8967|472
1598445000000|2020-08-26 12:30:00|8971.5|8968.2|8971|8970.1|8973.1|8971.6|8966.9|8965.7|1004
1598445300000|2020-08-26 12:35:00|8971.1|8970.2|8976.9|8975.4|8977.1|8975.9|8969.9|8968.8|715
1598445600000|2020-08-26 12:40:00|8976.6|8975.7|8974.9|8974|8978.1|8976.8|8974.7|8973.6|619
1598445900000|2020-08-26 12:45:00|8974.8|8973.9|8972.9|8972|8977.8|8976.6|8972.6|8971.7|667
1598446200000|2020-08-26 12:50:00|8972.8|8971.9|8972.3|8971.4|8974.2|8973.3|8971|8970.1|658
1598446500000|2020-08-26 12:55:00|8972.4|8971.5|8976.5|8975.6|8977|8975.8|8970.7|8969.6|650
1598446800000|2020-08-26 13:00:00|8976.6|8975.7|8974.3|8973.4|8977.4|8976.1|8972.8|8971.6|582
1598447100000|2020-08-26 13:05:00|8974.2|8973.3|8968.5|8967.6|8974.5|8973.4|8968.3|8967.3|626
1598447400000|2020-08-26 13:10:00|8968.2|8967.3|8967.6|8966.7|8970.3|8969.2|8966.2|8965.1|703
1598447700000|2020-08-26 13:15:00|8967.2|8966.3|8970|8969.1|8971.8|8970.9|8966.8|8965.8|556
1598448000000|2020-08-26 13:20:00|8969.7|8968.8|8976|8975.1|8976.2|8975.3|8969.7|8968.7|619
1598448300000|2020-08-26 13:25:00|8975.9|8975|8976.1|8975.2|8977.7|8976.6|8974.4|8973.5|530
1598448600000|2020-08-26 13:30:00|8976.2|8975.3|8972.2|8971.3|8976.8|8975.9|8969.7|8968.8|577
1598448900000|2020-08-26 13:35:00|8972.3|8971.4|8967.9|8967|8972.8|8971.5|8965.7|8964.6|998
1598449200000|2020-08-26 13:40:00|8967.8|8966.9|8967|8966.1|8969.6|8968.7|8966.1|8965.2|758
1598449500000|2020-08-26 13:45:00|8967.1|8966.2|8965.1|8964.2|8968.1|8967.2|8964.9|8963.6|643
1598449800000|2020-08-26 13:50:00|8965|8964.1|8968.1|8967.2|8968.5|8967.4|8961.5|8960.4|730
1598450100000|2020-08-26 13:55:00|8968|8967.1|8960|8959.1|8968.3|8967.1|8959.3|8958.4|705
1598450400000|2020-08-26 14:00:00|8960.1|8959.2|8962.9|8962|8963|8962.1|8957|8956.1|736
1598450700000|2020-08-26 14:05:00|8963|8962.1|8960.2|8959.3|8963.4|8962.5|8959.8|8958.7|519
1598451000000|2020-08-26 14:10:00|8960.3|8959.4|8960.1|8959.2|8963|8962.1|8959.8|8958.9|580
1598451300000|2020-08-26 14:15:00|8960.2|8959.3|8956.1|8955.2|8961.2|8960.3|8955.9|8954.8|519
1598451600000|2020-08-26 14:20:00|8956.2|8955.3|8951.9|8951|8957.3|8956.4|8951.9|8951|669
1598451900000|2020-08-26 14:25:00|8952|8951.1|8953.7|8952.2|8956.4|8955.5|8951.8|8950.9|718
1598452200000|2020-08-26 14:30:00|8953.8|8952.3|8950.8|8949.9|8955.5|8954.6|8948.7|8947.8|700
1598452500000|2020-08-26 14:35:00|8950.9|8950|8952.2|8951.3|8952.4|8951.5|8947.5|8946.6|525
1598452800000|2020-08-26 14:40:00|8952.3|8951.4|8951.2|8950.3|8952.3|8951.4|8948.1|8947.2|577
1598453100000|2020-08-26 14:45:00|8951.3|8950.4|8953.1|8952.2|8955.9|8955|8950.9|8950|690
1598453400000|2020-08-26 14:50:00|8953.2|8952.3|8952.5|8951.6|8954.9|8954|8952.1|8951.2|684
1598453700000|2020-08-26 14:55:00|8952.6|8951.7|8958.2|8957.3|8959|8958.1|8952.5|8951.6|849
1598454000000|2020-08-26 15:00:00|8958.3|8957.4|8960.2|8959.3|8961.7|8960.8|8957.1|8956.2|789
1598454300000|2020-08-26 15:05:00|8960.3|8959.4|8961.2|8960.3|8962.2|8961.3|8960.2|8959.2|532
1598454600000|2020-08-26 15:10:00|8961|8960.1|8961|8960.1|8962.3|8961.2|8959.3|8958.4|504
1598454900000|2020-08-26 15:15:00|8961.1|8960.2|8965.1|8964.2|8966.1|8965.2|8961.1|8960.2|546
1598455200000|2020-08-26 15:20:00|8965|8964.1|8961.6|8960.7|8965.1|8964.2|8961.6|8960.7|430
1598455500000|2020-08-26 15:25:00|8961.5|8960.6|8965.9|8965|8965.9|8965|8960.1|8959.2|566
1598455800000|2020-08-26 15:30:00|8965.7|8964.8|8964|8963.1|8966.4|8965.5|8963.3|8962.4|560
1598456100000|2020-08-26 15:35:00|8964.1|8963.2|8963.6|8962.7|8965|8964.1|8961.8|8960.7|461
1598456400000|2020-08-26 15:40:00|8963.7|8962.8|8963.4|8962.5|8964.4|8963.5|8962.4|8961.5|500
1598456700000|2020-08-26 15:45:00|8963.3|8962.4|8961.1|8960.2|8964.2|8963.3|8960.9|8960|428
1598457000000|2020-08-26 15:50:00|8961.2|8960.3|8959.7|8958.8|8962|8961.1|8959.2|8958.1|438
1598457300000|2020-08-26 15:55:00|8959.6|8958.7|8959.5|8958.6|8960.7|8959.8|8957.3|8956.4|510
1598457600000|2020-08-26 16:00:00|8959.8|8958.9|8958.7|8957.8|8961|8959.9|8958.3|8957.3|537
1598457900000|2020-08-26 16:05:00|8958.8|8957.9|8957.7|8956.8|8960.3|8959.4|8957.1|8956.2|463
1598458200000|2020-08-26 16:10:00|8957.8|8956.9|8956.4|8955.5|8957.8|8956.9|8955.2|8954.3|369
1598458500000|2020-08-26 16:15:00|8956.5|8955.6|8957.6|8956.7|8958.4|8957.5|8955.8|8954.9|511
1598458800000|2020-08-26 16:20:00|8957.7|8956.8|8958.6|8957.7|8959.1|8958.2|8957.1|8956.2|494
1598459100000|2020-08-26 16:25:00|8958.5|8957.6|8957.2|8956.3|8959.2|8958.3|8955.2|8954.3|533
1598459400000|2020-08-26 16:30:00|8957|8956.1|8957.1|8956.2|8958.6|8957.7|8954.8|8953.6|485
1598459700000|2020-08-26 16:35:00|8957.2|8956.3|8954.4|8953.5|8957.7|8956.8|8953.9|8953|438
1598460000000|2020-08-26 16:40:00|8954.5|8953.6|8953|8952.1|8955.4|8954.5|8952.7|8951.8|375
1598460300000|2020-08-26 16:45:00|8952.9|8952|8951.4|8950.5|8953.1|8952.1|8950.9|8950|353
1598460600000|2020-08-26 16:50:00|8951.5|8950.6|8953.1|8952.2|8954|8953.1|8951.1|8950.2|450
1598460900000|2020-08-26 16:55:00|8953|8952.1|8954.9|8954|8955.2|8954.1|8952.6|8951.6|477
1598461200000|2020-08-26 17:00:00|8954.8|8953.9|8955.3|8954.4|8955.9|8954.8|8952.9|8952|561
1598461500000|2020-08-26 17:05:00|8955.4|8954.5|8955|8954.1|8955.8|8954.9|8953.5|8952.6|327
1598461800000|2020-08-26 17:10:00|8954.9|8954|8955.7|8954.8|8956.2|8955.3|8954.6|8953.7|304
1598462100000|2020-08-26 17:15:00|8955.6|8954.7|8953.8|8952.9|8957.6|8956.7|8953.4|8952.5|456
1598462400000|2020-08-26 17:20:00|8953.7|8952.8|8952.2|8951.3|8954.2|8953.3|8951.8|8950.9|332
1598462700000|2020-08-26 17:25:00|8952.1|8951.2|8952.5|8951.6|8953.8|8952.9|8951.2|8950.3|358
1598463000000|2020-08-26 17:30:00|8952.4|8951.5|8951.7|8950.8|8954.9|8954|8951.5|8950.5|376
1598463300000|2020-08-26 17:35:00|8951.6|8950.7|8950.3|8949.4|8952|8951.1|8949.6|8948.7|391
1598463600000|2020-08-26 17:40:00|8950.4|8949.5|8951|8950.1|8952.1|8950.8|8950.1|8949.2|356
1598463900000|2020-08-26 17:45:00|8950.9|8950|8953.2|8952.3|8953.2|8952.3|8950.3|8949.4|265
1598464200000|2020-08-26 17:50:00|8953.1|8952.2|8953.3|8952.4|8953.5|8952.6|8952.3|8951.4|290
1598464500000|2020-08-26 17:55:00|8953.4|8952.5|8959.2|8958.3|8959.7|8958.8|8953|8952.1|427
1598464800000|2020-08-26 18:00:00|8959|8958.1|8957.1|8956.2|8960.7|8959.8|8956.7|8955.8|400
1598465100000|2020-08-26 18:05:00|8957|8956.1|8953.9|8953|8957|8956.1|8953.4|8952.5|240
1598465400000|2020-08-26 18:10:00|8953.8|8952.9|8952.7|8951.8|8954.8|8953.9|8952.6|8951.7|317
1598465700000|2020-08-26 18:15:00|8952.6|8951.7|8953.4|8952.5|8953.6|8952.7|8952.1|8951.2|202
1598466000000|2020-08-26 18:20:00|8953.5|8952.6|8953.2|8952.3|8953.8|8952.8|8952.8|8951.9|175
1598466300000|2020-08-26 18:25:00|8953.1|8952.2|8954.7|8953.8|8955.7|8954.5|8952.8|8951.9|259
1598466600000|2020-08-26 18:30:00|8954.8|8953.9|8956.9|8956|8957.6|8956.7|8953.9|8953|287
1598466900000|2020-08-26 18:35:00|8956.8|8955.9|8956.3|8955.4|8958.5|8957.6|8956.3|8955.4|312
1598467200000|2020-08-26 18:40:00|8956.2|8955.3|8956.5|8955.6|8958.8|8957.9|8956.1|8955.2|351
1598467500000|2020-08-26 18:45:00|8956.6|8955.7|8954.1|8953.2|8956.6|8955.7|8953.8|8952.9|400
1598467800000|2020-08-26 18:50:00|8954.2|8953.3|8954.2|8953.3|8954.8|8953.9|8953.6|8952.7|293
1598468100000|2020-08-26 18:55:00|8954.3|8953.4|8956.9|8956|8958|8957.1|8954.1|8953.2|404
1598468400000|2020-08-26 19:00:00|8957|8956.1|8958.5|8957.6|8958.9|8958|8956.9|8956|388
1598468700000|2020-08-26 19:05:00|8958.6|8957.7|8955.8|8954.9|8958.6|8957.7|8955.8|8954.9|318
1598469000000|2020-08-26 19:10:00|8955.9|8955|8955.1|8954.2|8956.1|8955.2|8954.4|8953.5|361
1598469300000|2020-08-26 19:15:00|8955.2|8954.3|8954.4|8953.5|8956.9|8955.8|8954.3|8953.4|373
1598469600000|2020-08-26 19:20:00|8954.5|8953.6|8953.1|8952.2|8955.3|8954.3|8952.8|8951.9|386
1598469900000|2020-08-26 19:25:00|8953|8952.1|8955|8954.1|8955.7|8954.5|8952.9|8952|327
1598470200000|2020-08-26 19:30:00|8954.9|8954|8956.1|8955.2|8956.7|8955.8|8954.7|8953.7|246
1598470500000|2020-08-26 19:35:00|8956.2|8955.3|8955.4|8954.5|8956.5|8955.6|8954.5|8953.5|377
1598470800000|2020-08-26 19:40:00|8955.3|8954.4|8953.5|8952.6|8955.4|8954.5|8953.4|8952.4|311
1598471100000|2020-08-26 19:45:00|8953.4|8952.5|8954.4|8953.5|8955.8|8954.9|8953|8952|365
1598471400000|2020-08-26 19:50:00|8954.6|8953.7|8953.5|8952.6|8957.2|8956.3|8953.2|8952.3|343
1598471700000|2020-08-26 19:55:00|8953.6|8952.7|8954.6|8953.1|8955|8954.1|8951.7|8950.8|506
1598472000000|2020-08-26 20:00:00|8954.5|8953|8955.3|8954.4|8955.7|8954.7|8953.3|8952.1|292
1598472300000|2020-08-26 20:05:00|8955.4|8954.5|8957.6|8956.1|8957.8|8956.3|8955.4|8954.2|192
1598472600000|2020-08-26 20:10:00|8957.7|8956.2|8956.1|8955.2|8957.7|8956.4|8955.6|8954.7|180
1598472900000|2020-08-26 20:15:00|8956.2|8955.3|8954.7|8953.8|8956.7|8955.5|8954.5|8953.5|221
1598473200000|2020-08-26 20:20:00|8955|8954.1|8956.1|8954.6|8956.8|8955.3|8955|8954.1|235
1598473500000|2020-08-26 20:25:00|8955.7|8954.8|8954.5|8953.6|8955.9|8954.8|8952.3|8951.1|308
1598473800000|2020-08-26 20:30:00|8954.8|8953.3|8957|8956.1|8957.3|8956.3|8954.2|8953|205
1598474100000|2020-08-26 20:35:00|8956.9|8956|8957.2|8955.7|8957.5|8956.3|8955.9|8954.8|122
1598474400000|2020-08-26 20:40:00|8957.4|8955.9|8957.8|8956.9|8958.6|8957.3|8956.8|8955.6|205
1598474700000|2020-08-26 20:45:00|8958|8956.5|8954.7|8953.2|8958.3|8956.8|8954.4|8953.1|271
1598475000000|2020-08-26 20:50:00|8954.6|8953.1|8955.6|8954.1|8956.1|8954.6|8954.3|8952.8|180
1598475300000|2020-08-26 20:55:00|8955.5|8954|8956.5|8955|8957.9|8955.5|8955.1|8953.1|240
1598475600000|2020-08-26 21:00:00|8960.8|8953.4|8963.3|8952.3|8964.8|8953.4|8959.3|8950.7|62
1598475900000|2020-08-26 21:05:00|8963.5|8951.5|8961.1|8957|8964.8|8957|8960.3|8950.8|126
1598476200000|2020-08-26 21:10:00|8963.5|8951.8|8964.7|8952.7|8966.6|8957.7|8960.2|8950.6|174
1598476500000|2020-08-26 21:15:00|8964.6|8952.6|8962.2|8954.1|8965.2|8955.3|8961.4|8951.9|232
1598476800000|2020-08-26 21:20:00|8962.9|8953.7|8961.9|8955.2|8965.4|8957.4|8960|8953.2|214
1598477100000|2020-08-26 21:25:00|8962.1|8955.1|8961.4|8953.8|8962.5|8957|8960|8953.5|163
1598477400000|2020-08-26 21:30:00|8961.5|8953.7|8960.3|8955.7|8961.7|8955.9|8959.5|8953.5|274
1598477700000|2020-08-26 21:35:00|8960.5|8955.3|8961.6|8953.6|8961.9|8956|8959.6|8953.4|290
1598478000000|2020-08-26 21:40:00|8961.7|8953.8|8960.2|8953.6|8962.3|8955.1|8960.1|8952.7|341
1598478300000|2020-08-26 21:45:00|8960.7|8953.7|8960.4|8953.7|8961.7|8954.6|8959.4|8951.6|345
1598478600000|2020-08-26 21:50:00|8960.5|8953.6|8960.7|8954.5|8962.2|8955.3|8959.3|8952.9|271
1598478900000|2020-08-26 21:55:00|8960.4|8954.6|8961.2|8953|8962.1|8955|8960.1|8952.1|310
1598479200000|2020-08-26 22:00:00|8961|8953.1|8959.2|8954.9|8962.2|8955.6|8958.4|8951|593
1598479500000|2020-08-26 22:05:00|8959.9|8954.5|8957.1|8954.6|8960|8955.5|8957.1|8954.1|321
1598479800000|2020-08-26 22:10:00|8957.2|8954.7|8957.3|8955|8957.9|8955.7|8956.9|8954.6|215
1598480100000|2020-08-26 22:15:00|8956.9|8955.4|8956.8|8954.5|8957.8|8955.7|8955.4|8953.3|312
1598480400000|2020-08-26 22:20:00|8956.9|8954.8|8955.9|8954.4|8957.5|8955.5|8954|8951.9|377
1598480700000|2020-08-26 22:25:00|8955.8|8954.3|8954.9|8953.4|8956.2|8954.3|8954.3|8952.7|139
1598481000000|2020-08-26 22:30:00|8955|8953.5|8955.8|8954.3|8956.1|8954.5|8954.8|8952.9|148
1598481300000|2020-08-26 22:35:00|8955.7|8954.2|8955.6|8954.1|8956.1|8954.4|8954.1|8952.2|163
1598481600000|2020-08-26 22:40:00|8955.7|8954.2|8956.5|8955|8957.1|8955.2|8955.6|8954.1|223
1598481900000|2020-08-26 22:45:00|8956.4|8954.9|8957.6|8956.1|8958.5|8956.7|8955.7|8953.7|414
1598482200000|2020-08-26 22:50:00|8957.7|8956.2|8955.9|8954.4|8958.3|8956.3|8955.9|8954.4|258
1598482500000|2020-08-26 22:55:00|8955.8|8954.3|8955.5|8954|8956.2|8954.4|8954.7|8953|195
1598482800000|2020-08-26 23:00:00|8955.1|8953.6|8957.6|8956.1|8959|8957|8955.1|8953.6|227
1598483100000|2020-08-26 23:05:00|8957.7|8956.2|8956.9|8955.4|8958.8|8957|8956.7|8955.2|160
1598483400000|2020-08-26 23:10:00|8956.8|8955.3|8956.3|8954.8|8957.5|8955.6|8956.2|8954.6|184
1598483700000|2020-08-26 23:15:00|8956.2|8954.7|8957.8|8956.3|8957.9|8956.4|8956|8954.5|147
1598484000000|2020-08-26 23:20:00|8957.7|8956.2|8956|8954.5|8957.8|8956.3|8955.9|8954.4|123
1598484300000|2020-08-26 23:25:00|8955.9|8954.4|8956.4|8954.9|8956.8|8955.3|8955.7|8954.2|188
1598484600000|2020-08-26 23:30:00|8956.5|8955|8956.5|8955|8956.8|8955.3|8956.1|8954.6|138
1598484900000|2020-08-26 23:35:00|8956.6|8955.1|8957.9|8956.4|8958.1|8956.6|8956.2|8954.7|201
1598485200000|2020-08-26 23:40:00|8958|8956.5|8959.9|8958.4|8960.1|8958.6|8957.8|8956.3|139
1598485500000|2020-08-26 23:45:00|8959.6|8958.1|8958.7|8957.2|8959.7|8958.2|8958.3|8956.8|148
1598485800000|2020-08-26 23:50:00|8958.6|8957.1|8958|8956.5|8958.8|8957.3|8957.8|8956.3|164
1598486100000|2020-08-26 23:55:00|8958.1|8956.6|8958|8956.5|8958.4|8956.9|8957.2|8955.7|157
1598486400000|2020-08-27 00:00:00|8958.2|8956.7|8958.4|8956.9|8958.9|8957.7|8957.4|8956.2|283
1598486700000|2020-08-27 00:05:00|8958.3|8956.8|8959.5|8958|8959.6|8958.1|8958|8956.5|234
1598487000000|2020-08-27 00:10:00|8959.4|8957.9|8959|8957.5|8959.5|8958.1|8958.2|8957|183
1598487300000|2020-08-27 00:15:00|8959.1|8957.6|8958.7|8957.2|8959.2|8957.8|8957.9|8956.7|256
1598487600000|2020-08-27 00:20:00|8958.8|8957.3|8958.9|8957.4|8959.2|8957.9|8957.9|8956.7|242
1598487900000|2020-08-27 00:25:00|8958.8|8957.3|8961.2|8959.7|8961.8|8960.6|8958.4|8957.3|305
1598488200000|2020-08-27 00:30:00|8960.9|8960|8961.3|8960.4|8962|8960.8|8960.7|8959.4|219
1598488500000|2020-08-27 00:35:00|8961.2|8960.3|8960.2|8958.7|8961.4|8960.3|8959.1|8957.7|168
1598488800000|2020-08-27 00:40:00|8960.1|8958.6|8959.2|8958.3|8960.3|8959.1|8958.9|8957.8|191
1598489100000|2020-08-27 00:45:00|8959.1|8958.2|8959.7|8958.8|8960.4|8959.2|8958.8|8957.5|196
1598489400000|2020-08-27 00:50:00|8959.8|8958.9|8959.7|8958.2|8960.2|8959.1|8958.9|8957.5|276
1598489700000|2020-08-27 00:55:00|8959.6|8958.1|8960.7|8959.2|8961|8960|8959.6|8958.1|335
1598490000000|2020-08-27 01:00:00|8960.6|8959.1|8962.1|8960.6|8963.4|8962.2|8960.2|8959|443
1598490300000|2020-08-27 01:05:00|8962|8960.5|8962.6|8961.1|8963.7|8962.2|8961.6|8960.1|398
1598490600000|2020-08-27 01:10:00|8962.7|8961.2|8962.8|8961.3|8963.2|8962|8961.8|8960.3|306
1598490900000|2020-08-27 01:15:00|8962.7|8961.2|8961.6|8960.1|8962.8|8961.3|8960.3|8959.1|404
1598491200000|2020-08-27 01:20:00|8961.7|8960.2|8961.2|8959.7|8961.8|8960.5|8960.6|8959.7|186
1598491500000|2020-08-27 01:25:00|8961.3|8959.8|8958.6|8957.1|8961.4|8960.3|8958.2|8957|322
1598491800000|2020-08-27 01:30:00|8958.3|8957.4|8958.2|8956.7|8959.4|8958.1|8957.6|8956.4|401
1598492100000|2020-08-27 01:35:00|8958.1|8956.6|8958.2|8956.7|8959.5|8958.2|8958|8956.6|339
1598492400000|2020-08-27 01:40:00|8958.1|8956.6|8958.1|8956.6|8958.8|8957.7|8957.4|8956.3|327
1598492700000|2020-08-27 01:45:00|8958.2|8956.7|8958|8956.5|8958.9|8957.7|8956.9|8955.7|264
1598493000000|2020-08-27 01:50:00|8958.1|8956.6|8958.3|8956.8|8959.4|8958.3|8956.7|8955.5|369
1598493300000|2020-08-27 01:55:00|8958.2|8956.7|8958.2|8957.3|8959.2|8958|8956.8|8955.9|322
1598493600000|2020-08-27 02:00:00|8958.3|8957.4|8958.2|8957.3|8958.5|8957.4|8956.3|8955.1|398
1598493900000|2020-08-27 02:05:00|8957.8|8956.9|8957.6|8956.7|8958.5|8957.1|8957.3|8956.1|273
1598494200000|2020-08-27 02:10:00|8957.9|8956.4|8959.5|8958|8960|8958.7|8957.1|8956|435
1598494500000|2020-08-27 02:15:00|8959.6|8958.1|8961|8960.1|8961.6|8960.4|8959.5|8958|286
1598494800000|2020-08-27 02:20:00|8960.9|8960|8963.1|8961.6|8964|8962.5|8960.9|8959.8|316
1598495100000|2020-08-27 02:25:00|8963.2|8961.7|8963.6|8962.1|8963.9|8962.6|8962.8|8961.6|268
1598495400000|2020-08-27 02:30:00|8963.4|8962.5|8961.7|8960.8|8963.7|8962.6|8960.2|8959|319
1598495700000|2020-08-27 02:35:00|8961.8|8960.9|8962.4|8961.5|8962.7|8961.5|8960.8|8959.5|315
1598496000000|2020-08-27 02:40:00|8962.3|8961.4|8964|8962.5|8964.9|8963.7|8962.3|8961.1|320
1598496300000|2020-08-27 02:45:00|8963.9|8962.4|8962.6|8961.1|8964.2|8963|8962|8960.5|267
1598496600000|2020-08-27 02:50:00|8962.5|8961|8963|8962.1|8964.5|8963|8961.3|8960|338
1598496900000|2020-08-27 02:55:00|8962.9|8962|8963.5|8962|8964.5|8963.3|8962.2|8960.8|314
1598497200000|2020-08-27 03:00:00|8963.6|8962.1|8962.7|8961.2|8963.8|8962.3|8962|8960.8|254
1598497500000|2020-08-27 03:05:00|8962.8|8961.3|8960.9|8959.4|8962.8|8961.3|8960.6|8959.3|258
1598497800000|2020-08-27 03:10:00|8960.8|8959.3|8960.5|8959|8961.7|8960.3|8959.8|8958.5|271
1598498100000|2020-08-27 03:15:00|8960.4|8958.9|8959.6|8958.1|8961.1|8959.6|8959.3|8958.1|235
1598498400000|2020-08-27 03:20:00|8959.7|8958.2|8956.8|8955.3|8959.7|8958.2|8956.3|8955.1|249
1598498700000|2020-08-27 03:25:00|8956.7|8955.2|8958.4|8956.9|8958.6|8957.2|8956.7|8955.2|184
1598499000000|2020-08-27 03:30:00|8958.3|8956.8|8959.2|8957.7|8959.3|8957.8|8957.7|8956.6|195
1598499300000|2020-08-27 03:35:00|8959.1|8957.6|8959.2|8957.7|8959.8|8958.5|8958.4|8957.3|219
1598499600000|2020-08-27 03:40:00|8959.1|8957.6|8957.4|8955.9|8959.5|8958.2|8956.7|8955.2|296
1598499900000|2020-08-27 03:45:00|8957.3|8955.8|8957.1|8956.2|8958.2|8957|8957.1|8955.7|172
1598500200000|2020-08-27 03:50:00|8957.4|8955.9|8959|8957.5|8959.5|8958.1|8957.4|8955.9|237
1598500500000|2020-08-27 03:55:00|8958.9|8957.4|8959.4|8957.9|8960|8958.7|8957.9|8956.6|206
1598500800000|2020-08-27 04:00:00|8959.3|8957.8|8958.8|8957.3|8959.5|8958|8956.9|8955.7|286
1598501100000|2020-08-27 04:05:00|8958.6|8957.1|8957.7|8956.8|8959.3|8957.8|8957.6|8956.4|180
1598501400000|2020-08-27 04:10:00|8958|8956.5|8959.3|8958.4|8959.7|8958.5|8957.6|8956.2|207
1598501700000|2020-08-27 04:15:00|8959.2|8958.3|8960|8958.5|8960.3|8959.1|8958.8|8957.7|142
1598502000000|2020-08-27 04:20:00|8959.7|8958.8|8960|8958.5|8960.5|8959.3|8959.4|8958.2|126
1598502300000|2020-08-27 04:25:00|8959.8|8958.9|8959.9|8958.4|8960.4|8959|8959.5|8958.2|111
1598502600000|2020-08-27 04:30:00|8959.8|8958.3|8959.2|8957.7|8960|8958.5|8958.2|8957.1|248
1598502900000|2020-08-27 04:35:00|8959.3|8957.8|8959.3|8957.8|8959.9|8958.4|8958.9|8957.7|123
1598503200000|2020-08-27 04:40:00|8959.2|8957.7|8959.3|8957.8|8959.5|8958.1|8958.7|8957.4|110
1598503500000|2020-08-27 04:45:00|8959.4|8957.9|8957.9|8957|8959.6|8958.4|8957.9|8956.9|179
1598503800000|2020-08-27 04:50:00|8958|8957.1|8957.5|8956|8958.7|8957.5|8957|8955.8|206
1598504100000|2020-08-27 04:55:00|8957.4|8955.9|8957.8|8956.9|8958.7|8957.5|8957.1|8955.9|230
1598504400000|2020-08-27 05:00:00|8957.9|8957|8958|8956.5|8958.6|8957.4|8957.4|8956.1|222
1598504700000|2020-08-27 05:05:00|8958.1|8956.6|8958|8956.5|8958.5|8957.3|8957.4|8956.3|198
1598505000000|2020-08-27 05:10:00|8957.7|8956.8|8957.2|8955.7|8958|8956.8|8956.7|8955.6|238
1598505300000|2020-08-27 05:15:00|8957.3|8955.8|8957|8956.1|8957.9|8957|8956.7|8955.5|155
1598505600000|2020-08-27 05:20:00|8956.9|8956|8957.6|8956.7|8957.9|8957|8956.5|8955.4|174
1598505900000|2020-08-27 05:25:00|8957.7|8956.8|8957.9|8957|8958.5|8957.4|8956.8|8955.5|244
1598506200000|2020-08-27 05:30:00|8957.8|8956.9|8958.1|8957.2|8958.6|8957.6|8956.6|8955.4|324
1598506500000|2020-08-27 05:35:00|8958.4|8956.9|8957.7|8956.2|8959|8957.6|8957.2|8956.1|197
1598506800000|2020-08-27 05:40:00|8957.3|8956.4|8956.1|8954.6|8957.4|8956.4|8955.1|8954|217
1598507100000|2020-08-27 05:45:00|8956|8955.1|8955.8|8954.3|8957.2|8956|8954.5|8953.3|249
1598507400000|2020-08-27 05:50:00|8955.9|8954.4|8958.4|8956.9|8958.6|8957.5|8955.6|8954.1|318
1598507700000|2020-08-27 05:55:00|8958.2|8957.3|8959.5|8958|8959.5|8958.3|8957.4|8956.1|425
1598508000000|2020-08-27 06:00:00|8959.9|8958.4|8957.8|8956.9|8960.7|8959.2|8957.6|8956.5|512
1598508300000|2020-08-27 06:05:00|8957.7|8956.8|8958.2|8956.7|8958.9|8957.6|8956.7|8955.6|448
1598508600000|2020-08-27 06:10:00|8958.3|8956.8|8958.9|8957.4|8959.8|8958.4|8957.8|8956.5|328
1598508900000|2020-08-27 06:15:00|8958.5|8957.6|8958.3|8956.8|8959.1|8958|8957.4|8956.3|359
1598509200000|2020-08-27 06:20:00|8958.2|8956.7|8957.3|8956.4|8958.5|8957.4|8956.2|8955|288
1598509500000|2020-08-27 06:25:00|8957.2|8956.3|8958.4|8957.5|8959.1|8957.9|8957|8955.7|340
1598509800000|2020-08-27 06:30:00|8958.3|8957.4|8959.7|8958.8|8959.9|8959|8957.4|8956.5|264
1598510100000|2020-08-27 06:35:00|8959.5|8958.6|8960.2|8959.3|8960.4|8959.5|8958|8957.1|381
1598510400000|2020-08-27 06:40:00|8960.1|8959.2|8962.8|8961.9|8962.9|8962|8959.9|8959|340
1598510700000|2020-08-27 06:45:00|8963|8962.1|8963.2|8961.7|8963.9|8962.6|8960.4|8959.1|360
1598511000000|2020-08-27 06:50:00|8962.8|8961.9|8961.1|8960.2|8965.3|8964.4|8960.7|8959.8|466
1598511300000|2020-08-27 06:55:00|8961|8960.1|8957.7|8956.8|8961.1|8960.2|8957.5|8956.3|428
1598511600000|2020-08-27 07:00:00|8957.8|8956.9|8954.9|8954|8959.8|8958.9|8954.4|8953.5|609
1598511900000|2020-08-27 07:05:00|8955|8954.1|8954.7|8953.8|8958.2|8957.1|8954|8953.1|775
1598512200000|2020-08-27 07:10:00|8954.6|8953.7|8953.8|8952.9|8955.7|8954.8|8951.8|8950.7|614
1598512500000|2020-08-27 07:15:00|8953.9|8953|8949.1|8948.2|8954.1|8953.2|8948.6|8947.6|731
1598512800000|2020-08-27 07:20:00|8949|8948.1|8948.8|8947.9|8950.1|8949|8944.6|8943.5|604
1598513100000|2020-08-27 07:25:00|8948.7|8947.8|8949.2|8948.3|8952.6|8951.7|8948.1|8947.2|614
1598513400000|2020-08-27 07:30:00|8949.3|8948.4|8953.3|8952.4|8954.7|8953.6|8947.8|8946.9|594
1598513700000|2020-08-27 07:35:00|8953.4|8952.5|8952.1|8951.2|8953.6|8952.7|8949.4|8948.5|490
1598514000000|2020-08-27 07:40:00|8952|8951.1|8950.8|8949.9|8953.7|8952.5|8950.5|8949.3|591
1598514300000|2020-08-27 07:45:00|8950.9|8950|8950.3|8949.4|8951.2|8950|8948.8|8947.7|607
1598514600000|2020-08-27 07:50:00|8950.2|8949.3|8950.9|8949.4|8952.6|8951.5|8949.5|8948.6|574
1598514900000|2020-08-27 07:55:00|8950.6|8949.7|8953.6|8952.1|8954.5|8953.6|8950.1|8948.9|591
1598515200000|2020-08-27 08:00:00|8953.5|8952|8950|8949.1|8954.1|8952.6|8948.4|8947.5|580
1598515500000|2020-08-27 08:05:00|8949.9|8949|8950.7|8949.8|8950.7|8949.8|8946.4|8945.2|695
1598515800000|2020-08-27 08:10:00|8951.1|8949.6|8951.6|8950.1|8954.5|8953.6|8950.8|8949.5|716
1598516100000|2020-08-27 08:15:00|8951.7|8950.2|8951.9|8951|8953|8951.8|8950.3|8949.3|491
1598516400000|2020-08-27 08:20:00|8952.2|8950.7|8955.1|8953.6|8955.6|8954.2|8950.3|8949.1|534
1598516700000|2020-08-27 08:25:00|8955.2|8953.7|8958.1|8957.2|8959.3|8958.2|8954.2|8953|724
1598517000000|2020-08-27 08:30:00|8958|8957.1|8956.4|8954.9|8958.4|8957.3|8954.1|8952.9|710
1598517300000|2020-08-27 08:35:00|8956.3|8954.8|8953.2|8952.3|8956.6|8955.1|8952.2|8950.8|563
1598517600000|2020-08-27 08:40:00|8953|8952.1|8953.3|8952.4|8954.7|8953.6|8951.3|8950.4|522
1598517900000|2020-08-27 08:45:00|8953.6|8952.7|8954.8|8953.3|8956.2|8955.1|8952.9|8951.6|412
1598518200000|2020-08-27 08:50:00|8954.7|8953.2|8953.8|8952.9|8954.8|8953.5|8952.6|8951.5|457
1598518500000|2020-08-27 08:55:00|8953.9|8953|8957|8955.5|8959.3|8958.4|8953.8|8952.8|481
1598518800000|2020-08-27 09:00:00|8957.1|8955.6|8956.9|8956|8959.8|8958.8|8955.2|8954.3|637
1598519100000|2020-08-27 09:05:00|8956.8|8955.9|8959.7|8958.8|8960.1|8959.2|8956.6|8955.4|451
1598519400000|2020-08-27 09:10:00|8959.6|8958.7|8961|8960.1|8962.4|8961.5|8959|8958.1|413
1598519700000|2020-08-27 09:15:00|8961.4|8959.9|8958.4|8957.5|8962.6|8961.6|8958.2|8957.3|501
1598520000000|2020-08-27 09:20:00|8958.3|8957.4|8957.9|8957|8961.4|8960.2|8957.1|8955.8|467
1598520300000|2020-08-27 09:25:00|8958|8957.1|8956.4|8955.5|8958|8957.1|8955.4|8954.2|482
1598520600000|2020-08-27 09:30:00|8956.3|8955.4|8957.9|8957|8958.2|8957.1|8956|8954.9|390
1598520900000|2020-08-27 09:35:00|8958|8957.1|8957.6|8956.7|8960.9|8960|8957.4|8956.5|483
1598521200000|2020-08-27 09:40:00|8957.7|8956.8|8953.8|8952.9|8957.7|8956.8|8953.6|8952.4|381
1598521500000|2020-08-27 09:45:00|8954.1|8952.6|8951.9|8951|8954.5|8953.3|8950.8|8949.9|440
1598521800000|2020-08-27 09:50:00|8952|8951.1|8954.1|8953.2|8954.7|8953.8|8951.4|8950.4|364
1598522100000|2020-08-27 09:55:00|8954|8953.1|8954|8953.1|8955.6|8954.6|8953.5|8952.6|335
1598522400000|2020-08-27 10:00:00|8953.9|8953|8958.6|8957.7|8959.5|8958.3|8953.4|8952.4|516
1598522700000|2020-08-27 10:05:00|8958.4|8957.5|8958|8957.1|8960.4|8959.5|8957.7|8956.8|390
1598523000000|2020-08-27 10:10:00|8957.9|8957|8957.9|8957|8958.5|8957.4|8956.7|8955.7|279
1598523300000|2020-08-27 10:15:00|8957.8|8956.9|8954.7|8953.8|8958.8|8957.8|8954.7|8953.5|440
1598523600000|2020-08-27 10:20:00|8954.8|8953.9|8954.9|8954|8957.2|8956.3|8953.2|8952.2|427
1598523900000|2020-08-27 10:25:00|8955.1|8954.2|8952|8951.1|8955.6|8954.4|8951.9|8951|355
1598524200000|2020-08-27 10:30:00|8952.1|8951.2|8950.2|8949.3|8954.2|8953.1|8950.1|8948.8|528
1598524500000|2020-08-27 10:35:00|8950.3|8949.4|8949.7|8948.2|8951.5|8950.2|8948.2|8947.2|544
1598524800000|2020-08-27 10:40:00|8949.3|8948.4|8948.3|8947.4|8950.2|8949.3|8947.2|8946.3|508
1598525100000|2020-08-27 10:45:00|8948.2|8947.3|8949.3|8948.4|8950.4|8949.5|8947.8|8946.9|476
1598525400000|2020-08-27 10:50:00|8949.2|8948.3|8951.8|8950.9|8952.2|8951.1|8948.8|8947.9|386
1598525700000|2020-08-27 10:55:00|8951.9|8951|8955.7|8954.8|8956.3|8955.2|8948.9|8947.8|580
1598526000000|2020-08-27 11:00:00|8955.8|8954.9|8960.4|8958.9|8962.9|8961.4|8953.6|8952.7|838
1598526300000|2020-08-27 11:05:00|8960.5|8959|8960.2|8958.7|8961.1|8959.6|8956.3|8954.8|746
1598526600000|2020-08-27 11:10:00|8960.3|8958.8|8958|8957.1|8962.1|8961.1|8956.4|8955.4|691
1598526900000|2020-08-27 11:15:00|8958.1|8957.2|8954.7|8953.2|8958.3|8957.4|8952.1|8950.9|630
1598527200000|2020-08-27 11:20:00|8954.9|8953.4|8952.9|8952|8955.1|8954.1|8950.5|8949.6|568
1598527500000|2020-08-27 11:25:00|8953|8952.1|8955.5|8954|8955.7|8954.5|8952.9|8951.9|532
1598527800000|2020-08-27 11:30:00|8955.6|8954.1|8955.6|8954.1|8956.9|8955.9|8952.8|8951.8|487
1598528100000|2020-08-27 11:35:00|8955.5|8954|8952.1|8951.2|8955.9|8954.7|8951.9|8951|518
1598528400000|2020-08-27 11:40:00|8952.2|8951.3|8949.1|8948.2|8954.1|8953.1|8948.9|8947.8|489
1598528700000|2020-08-27 11:45:00|8948.8|8947.9|8950|8949.1|8950.8|8949.8|8946.6|8945.4|564
1598529000000|2020-08-27 11:50:00|8949.8|8948.9|8948.1|8946.6|8950.9|8949.9|8947.7|8946.5|439
1598529300000|2020-08-27 11:55:00|8948.2|8946.7|8950.5|8949.6|8950.9|8950|8947.4|8946.2|597
1598529600000|2020-08-27 12:00:00|8950.7|8949.8|8947.8|8946.9|8952|8951.1|8947.1|8946.2|608
1598529900000|2020-08-27 12:05:00|8947.7|8946.8|8949|8948.1|8951.2|8950.2|8947.3|8946.4|462
1598530200000|2020-08-27 12:10:00|8949.1|8948.2|8950.7|8949.8|8951.4|8950.1|8947.9|8947|529
1598530500000|2020-08-27 12:15:00|8951|8950.1|8949.3|8948.4|8952.1|8951.1|8948.2|8947|620
1598530800000|2020-08-27 12:20:00|8949.7|8948.2|8950.6|8949.1|8953.2|8951.9|8948|8947|655
1598531100000|2020-08-27 12:25:00|8950.7|8949.2|8954.3|8948.7|8954.3|8950.4|8948.9|8946.4|528
1598531400000|2020-08-27 12:30:00|8954.2|8947.6|8954.8|8953.3|8954.9|8953.7|8950.2|8947.1|678
1598531700000|2020-08-27 12:35:00|8954.9|8953.4|8955.1|8953.6|8956.9|8955.9|8953.9|8952.4|587
1598532000000|2020-08-27 12:40:00|8955|8953.5|8955.3|8953.8|8956.4|8955.1|8952.7|8951.2|523
1598532300000|2020-08-27 12:45:00|8955.2|8953.7|8955.5|8954|8960.1|8958.6|8954.5|8953.3|928
1598532600000|2020-08-27 12:50:00|8955.6|8954.1|8953.9|8952.4|8956.3|8954.8|8952.6|8951.1|944
1598532900000|2020-08-27 12:55:00|8954|8952.5|8954|8952.5|8954.9|8953.4|8951.7|8950.2|758
1598533200000|2020-08-27 13:00:00|8954.1|8952.6|8957.2|8955.7|8957.4|8955.9|8950.5|8949|790
1598533500000|2020-08-27 13:05:00|8957.3|8955.8|8954.9|8952.5|8963.5|8961.3|8950.1|8946.8|1550
1598533800000|2020-08-27 13:10:00|8954.6|8952.4|8958.8|8956.8|8958.8|8957.3|8950|8948.2|1994
1598534100000|2020-08-27 13:15:00|8958.6|8956.6|8954.8|8953.3|8961.1|8959.4|8949.8|8948.3|1896
1598534400000|2020-08-27 13:20:00|8954.7|8953.2|8958.8|8957|8961.8|8960.3|8954.3|8952.8|1852
1598534700000|2020-08-27 13:25:00|8958.9|8956.9|8957|8955.5|8961.4|8959.6|8951|8949.5|1780
1598535000000|2020-08-27 13:30:00|8957.1|8955.6|8950.8|8949.1|8958.8|8957.3|8949.9|8948.4|1816
1598535300000|2020-08-27 13:35:00|8950.7|8949.3|8957.2|8955.7|8961.8|8960.3|8949.6|8948.1|1860
1598535600000|2020-08-27 13:40:00|8956.8|8955.3|8948.1|8946.6|8959.2|8957.5|8944.4|8942.9|1849
1598535900000|2020-08-27 13:45:00|8948|8946.5|8943.2|8941.7|8950|8948.5|8938|8936.5|1785
1598536200000|2020-08-27 13:50:00|8943.5|8942|8950.2|8948.7|8951.7|8950.2|8943.2|8941.7|1755
1598536500000|2020-08-27 13:55:00|8950.3|8948.8|8941.2|8939.7|8950.5|8949|8938.1|8936.6|1519
1598536800000|2020-08-27 14:00:00|8941.1|8939.6|8944.2|8942.7|8944.9|8943.4|8936.8|8935.3|1650
1598537100000|2020-08-27 14:05:00|8944.1|8942.6|8936.8|8935.3|8946.2|8944.7|8936.8|8935.3|1666
1598537400000|2020-08-27 14:10:00|8936.7|8935.2|8936.6|8935.1|8938.8|8937.3|8930.2|8928.7|1497
1598537700000|2020-08-27 14:15:00|8936.5|8935|8938.1|8936.6|8941.2|8939.8|8935.9|8934.4|1292
1598538000000|2020-08-27 14:20:00|8938.2|8936.7|8943.2|8941.7|8944.1|8942.6|8937.5|8936|1134
1598538300000|2020-08-27 14:25:00|8943.3|8941.8|8943.2|8941.7|8948.9|8947.6|8942.4|8941|1268
1598538600000|2020-08-27 14:30:00|8943.1|8941.6|8945.6|8944.1|8946.4|8945|8937.7|8936.2|1128
1598538900000|2020-08-27 14:35:00|8945.7|8944.2|8946.4|8944.9|8947.4|8946.1|8944.3|8942.8|876
1598539200000|2020-08-27 14:40:00|8946.5|8945|8942.6|8941.7|8947.8|8946.3|8940.1|8938.9|926
1598539500000|2020-08-27 14:45:00|8942.5|8941.6|8942|8940.5|8946.4|8944.9|8941.4|8939.9|1174
1598539800000|2020-08-27 14:50:00|8942.1|8940.6|8938.3|8936.8|8942.9|8941.4|8935.1|8933.6|1198
1598540100000|2020-08-27 14:55:00|8938.1|8936.6|8939.3|8937.8|8941.9|8940.7|8936.3|8934.8|1202
1598540400000|2020-08-27 15:00:00|8939.4|8937.9|8937.8|8936.9|8942.4|8941.3|8937.4|8936.2|1181
1598540700000|2020-08-27 15:05:00|8938.2|8936.7|8937.1|8935.6|8939.9|8938.8|8935.7|8934.4|1032
1598541000000|2020-08-27 15:10:00|8937|8935.5|8936.5|8935.6|8939.9|8938.6|8935.3|8934.2|878
1598541300000|2020-08-27 15:15:00|8936.7|8935.8|8941.5|8940|8942|8940.5|8936.5|8935.4|867
1598541600000|2020-08-27 15:20:00|8941.4|8939.9|8940.6|8939.1|8943.7|8942.2|8939.4|8938.2|930
1598541900000|2020-08-27 15:25:00|8940.5|8939|8943.9|8943|8944.6|8943.2|8939.3|8938.2|923
1598542200000|2020-08-27 15:30:00|8944|8943.1|8937.5|8936|8944.7|8943.5|8936.5|8935.3|907
1598542500000|2020-08-27 15:35:00|8937.4|8936.5|8941.7|8940.2|8941.9|8940.4|8937.1|8936|840
1598542800000|2020-08-27 15:40:00|8941.6|8940.1|8941.5|8940.6|8944.1|8943|8940.8|8939.3|969
1598543100000|2020-08-27 15:45:00|8941.8|8940.3|8940.3|8939.4|8941.8|8940.6|8938.8|8937.7|867
1598543400000|2020-08-27 15:50:00|8940.2|8939.3|8940.7|8939.8|8941.4|8940.2|8938.7|8937.4|699
1598543700000|2020-08-27 15:55:00|8940.8|8939.9|8938.3|8937.4|8942.4|8941.2|8938.2|8937.1|723
1598544000000|2020-08-27 16:00:00|8938.5|8937|8942.1|8940.6|8942.7|8941.5|8938|8936.8|755
1598544300000|2020-08-27 16:05:00|8942.2|8940.7|8944.7|8943.2|8945|8943.8|8941.7|8940.5|658
1598544600000|2020-08-27 16:10:00|8944.4|8943.5|8942.8|8941.9|8945|8944|8942.7|8941.8|728
1598544900000|2020-08-27 16:15:00|8942.7|8941.8|8946.7|8945.8|8947.7|8946.5|8942.7|8941.8|822
1598545200000|2020-08-27 16:20:00|8946.6|8945.7|8949|8947.5|8949.5|8948|8945.8|8944.6|780
1598545500000|2020-08-27 16:25:00|8949.2|8947.7|8949.9|8948.4|8951.2|8949.9|8948.6|8947.5|675
1598545800000|2020-08-27 16:30:00|8950|8948.5|8950.1|8949.2|8950.3|8949.2|8947.8|8946.8|674
1598546100000|2020-08-27 16:35:00|8950|8949.1|8953.6|8952.7|8954.3|8953.1|8949.9|8948.8|661
1598546400000|2020-08-27 16:40:00|8953.7|8952.8|8952.2|8951.3|8955.7|8954.4|8951.7|8950.4|740
1598546700000|2020-08-27 16:45:00|8952.5|8951.6|8951.2|8950.3|8954.1|8953|8949.1|8947.9|941
1598547000000|2020-08-27 16:50:00|8951.1|8950.2|8947.3|8946.4|8951.5|8950.6|8947.2|8946.1|887
1598547300000|2020-08-27 16:55:00|8947.4|8946.5|8949.6|8948.7|8949.9|8949|8947.3|8946.4|735
1598547600000|2020-08-27 17:00:00|8949.7|8948.8|8951.6|8950.7|8952.3|8951.3|8947.5|8946.4|753
1598547900000|2020-08-27 17:05:00|8951.5|8950.6|8951.6|8950.7|8952.3|8951.4|8950.1|8949.2|640
1598548200000|2020-08-27 17:10:00|8951.8|8950.9|8953.3|8952.4|8954.8|8953.5|8951.5|8950.6|683
1598548500000|2020-08-27 17:15:00|8953.2|8952.3|8954.2|8953.3|8954.7|8953.8|8951.5|8950.6|715
1598548800000|2020-08-27 17:20:00|8954.3|8953.4|8953.2|8952.3|8954.6|8953.6|8953|8951.7|525
1598549100000|2020-08-27 17:25:00|8953.1|8952.2|8953.6|8952.7|8954.3|8953.2|8951.5|8950.4|541
1598549400000|2020-08-27 17:30:00|8953.9|8953|8954.8|8953.9|8956|8955.1|8953.4|8952.5|465
1598549700000|2020-08-27 17:35:00|8954.9|8954|8955|8954.1|8955.7|8954.5|8953.8|8952.9|451
1598550000000|2020-08-27 17:40:00|8954.9|8954|8956.7|8955.8|8959.2|8958.3|8954.6|8953.7|633
1598550300000|2020-08-27 17:45:00|8956.8|8955.9|8958.1|8957.2|8959.1|8957.9|8955.9|8954.8|628
1598550600000|2020-08-27 17:50:00|8958|8957.1|8954|8952.5|8958.6|8957.4|8953.5|8952.2|575
1598550900000|2020-08-27 17:55:00|8954.1|8952.6|8951.9|8951|8954.3|8953.1|8951.7|8950.6|718
1598551200000|2020-08-27 18:00:00|8952|8951.1|8952.4|8951.5|8953.4|8952.2|8951.2|8949.9|583
1598551500000|2020-08-27 18:05:00|8952.5|8951.6|8954.5|8953.6|8954.7|8953.8|8952|8950.9|460
1598551800000|2020-08-27 18:10:00|8954.6|8953.7|8953|8952.1|8955.1|8954|8951.9|8950.7|682
1598552100000|2020-08-27 18:15:00|8953.2|8952.3|8953.1|8952.2|8954.3|8953.2|8952.4|8951.2|611
1598552400000|2020-08-27 18:20:00|8953.2|8952.3|8952.1|8950.6|8954.1|8952.8|8951.4|8950.1|490
1598552700000|2020-08-27 18:25:00|8952.2|8950.7|8949.7|8948.2|8952.6|8951.4|8949.6|8948.2|518
1598553000000|2020-08-27 18:30:00|8949.6|8948.1|8949.2|8948.3|8949.9|8948.8|8948.6|8947.6|462
1598553300000|2020-08-27 18:35:00|8949.3|8948.4|8951.9|8951|8952.4|8951.4|8948.9|8947.8|464
1598553600000|2020-08-27 18:40:00|8951.8|8950.9|8950.2|8949.3|8952.9|8951.6|8950.1|8949.2|397
1598553900000|2020-08-27 18:45:00|8950.3|8949.4|8952.3|8950.8|8952.5|8951.4|8950.1|8949.2|483
1598554200000|2020-08-27 18:50:00|8952.2|8950.7|8951.5|8950.6|8952.4|8951.3|8951.3|8950.2|321
1598554500000|2020-08-27 18:55:00|8951.6|8950.7|8954.5|8953.6|8955.4|8954.4|8950.5|8949.4|502
1598554800000|2020-08-27 19:00:00|8954.4|8953.5|8955.3|8954.4|8956.3|8955.4|8953.4|8952.5|575
1598555100000|2020-08-27 19:05:00|8955.2|8954.3|8956.2|8954.7|8956.8|8955.5|8954.2|8953.3|515
1598555400000|2020-08-27 19:10:00|8956.1|8954.6|8956.2|8955.3|8957.2|8956|8955.8|8954.6|445
1598555700000|2020-08-27 19:15:00|8956.4|8955.5|8954.9|8954|8957.7|8956.8|8954.3|8953.2|429
1598556000000|2020-08-27 19:20:00|8955|8954.1|8953.7|8952.8|8955|8954.1|8953.1|8951.9|352
1598556300000|2020-08-27 19:25:00|8953.8|8952.9|8953.7|8952.8|8954.1|8953.1|8952.4|8951.3|349
1598556600000|2020-08-27 19:30:00|8953.6|8952.7|8953.2|8952.3|8954.4|8953.5|8952.8|8951.5|306
1598556900000|2020-08-27 19:35:00|8953.6|8952.1|8953.2|8951.7|8954.3|8953.2|8952.8|8951.6|325
1598557200000|2020-08-27 19:40:00|8953.4|8951.9|8953.7|8952.2|8954|8952.9|8951.6|8950.4|390
1598557500000|2020-08-27 19:45:00|8953.6|8952.7|8954.1|8953.2|8954.8|8953.6|8953.1|8951.9|407
1598557800000|2020-08-27 19:50:00|8954.2|8953.3|8954.2|8953.3|8954.9|8953.8|8953.3|8952.2|441
1598558100000|2020-08-27 19:55:00|8954.4|8953.5|8956.7|8955.8|8957.3|8956|8954.1|8952.9|557
1598558400000|2020-08-27 20:00:00|8957.3|8955.7|8956.3|8954.8|8957.6|8956.1|8954.3|8953.1|334
1598558700000|2020-08-27 20:05:00|8956.2|8954.7|8956|8954.5|8956.8|8955.4|8955.4|8954.1|240
1598559000000|2020-08-27 20:10:00|8956.1|8954.6|8955.6|8954.1|8956.3|8955.2|8955.3|8954|209
1598559300000|2020-08-27 20:15:00|8955.3|8954.4|8955.4|8953.9|8955.7|8954.4|8954.6|8953.1|158
1598559600000|2020-08-27 20:20:00|8955.5|8954|8955.1|8953.6|8955.6|8954.3|8954.9|8953.6|109
1598559900000|2020-08-27 20:25:00|8955|8953.5|8954.3|8952.8|8955.3|8954|8953.6|8952.3|134
1598560200000|2020-08-27 20:30:00|8954.4|8952.9|8953.6|8952.1|8954.8|8953.6|8953.2|8951.7|163
1598560500000|2020-08-27 20:35:00|8953.5|8952|8955.1|8953.6|8955.3|8954|8953.2|8951.9|165
1598560800000|2020-08-27 20:40:00|8955.2|8953.7|8956.2|8954.7|8956.4|8955.1|8954.9|8953.6|142
1598561100000|2020-08-27 20:45:00|8956.3|8954.8|8957.1|8955.6|8958.1|8956.6|8955.9|8954.4|227
1598561400000|2020-08-27 20:50:00|8957.2|8955.7|8957.4|8955.9|8958|8956.5|8956.7|8955.2|200
1598561700000|2020-08-27 20:55:00|8957.6|8956.1|8957|8953.8|8959.4|8956.9|8956.2|8953.7|297
1598562000000|2020-08-27 21:00:00|8960.2|8948.5|8957.7|8945.7|8960.4|8949.2|8957.1|8945.1|71
1598562300000|2020-08-27 21:05:00|8957.9|8945.9|8955.6|8943.6|8959.7|8947.7|8955.6|8943.6|144
1598562600000|2020-08-27 21:10:00|8956.7|8944.7|8957.1|8945.7|8959|8947.7|8954.7|8942.7|260
1598562900000|2020-08-27 21:15:00|8957|8945.5|8956.9|8944.9|8958.9|8948.4|8954|8943.9|272
1598563200000|2020-08-27 21:20:00|8956.6|8944.6|8958.1|8947.3|8958.3|8950.7|8954.5|8943.6|170
1598563500000|2020-08-27 21:25:00|8958|8947.1|8956.1|8948|8958.1|8949.7|8954.2|8946.3|209
1598563800000|2020-08-27 21:30:00|8957.3|8946.9|8955.9|8947.8|8961.2|8952.7|8955.1|8945.6|900
1598564100000|2020-08-27 21:35:00|8956.4|8947.5|8957.5|8950.3|8959.9|8952.4|8954.6|8945.8|833
1598564400000|2020-08-27 21:40:00|8957.6|8950.4|8956.8|8950.8|8959.5|8952.2|8956.1|8949.9|400
1598564700000|2020-08-27 21:45:00|8958|8950.6|8957.9|8950.9|8959.1|8951.9|8956|8950.4|374
1598565000000|2020-08-27 21:50:00|8957.7|8950.7|8956.8|8950.3|8958.4|8951.3|8955|8948.9|396
1598565300000|2020-08-27 21:55:00|8956.9|8950.1|8956.2|8945.6|8961.1|8953.1|8954.9|8944.4|531
1598565600000|2020-08-27 22:00:00|8956.1|8945.7|8957.8|8952.3|8961.4|8953.3|8955.7|8945.5|737
1598565900000|2020-08-27 22:05:00|8957.9|8953|8956.2|8952.9|8957.9|8954.7|8955.6|8952.5|638
1598566200000|2020-08-27 22:10:00|8956.1|8953|8955.1|8952.5|8956.9|8954.2|8954.3|8952.1|280
1598566500000|2020-08-27 22:15:00|8955|8952.6|8955.5|8952.8|8956|8953.3|8954.1|8951.8|293
1598566800000|2020-08-27 22:20:00|8955.4|8952.9|8955.2|8953.7|8956.2|8953.8|8954.8|8952.6|244
1598567100000|2020-08-27 22:25:00|8955.3|8953.8|8956|8953.7|8956.5|8954.1|8954.8|8952.6|265
1598567400000|2020-08-27 22:30:00|8955.9|8953.6|8956.3|8953.8|8957|8954.4|8954.8|8952.7|228
1598567700000|2020-08-27 22:35:00|8956.2|8954|8956.3|8953.9|8957.1|8955|8955.5|8952.6|320
1598568000000|2020-08-27 22:40:00|8955.9|8954|8956.8|8954.5|8957.8|8955.5|8955.8|8953.8|233
1598568300000|2020-08-27 22:45:00|8956.9|8954.4|8957|8954.4|8957.8|8955.3|8955.7|8953.7|202
1598568600000|2020-08-27 22:50:00|8957.1|8954.3|8957|8955.5|8957.7|8955.8|8956.1|8953.9|239
1598568900000|2020-08-27 22:55:00|8956.8|8955.3|8956.6|8955.1|8958.6|8955.8|8956|8954.1|189
1598569200000|2020-08-27 23:00:00|8956.5|8955|8956.9|8955.4|8958.3|8956.8|8956.2|8954.7|206
1598569500000|2020-08-27 23:05:00|8957|8955.5|8957.2|8955.7|8957.7|8956|8956.6|8955.1|117
1598569800000|2020-08-27 23:10:00|8957.1|8955.6|8956.9|8955.4|8957.1|8955.6|8956.6|8955.1|108
1598570100000|2020-08-27 23:15:00|8957.1|8955.6|8956.4|8954.9|8957.3|8955.8|8956.3|8954.8|112
1598570400000|2020-08-27 23:20:00|8956.5|8955|8954.8|8953.3|8956.7|8955.2|8954.2|8953.1|204
1598570700000|2020-08-27 23:25:00|8954.6|8953.1|8954.9|8953.4|8955.9|8954.4|8954.5|8953|203
1598571000000|2020-08-27 23:30:00|8955|8953.5|8953.8|8952.3|8955|8953.5|8953.7|8952.2|162
1598571300000|2020-08-27 23:35:00|8953.7|8952.2|8955.2|8953.7|8955.3|8953.8|8953.5|8952|198
1598571600000|2020-08-27 23:40:00|8955.1|8953.6|8955.2|8953.7|8955.5|8954.1|8954.5|8953.2|159
1598571900000|2020-08-27 23:45:00|8955.1|8953.6|8954.7|8953.2|8955.4|8954.1|8953.7|8952.2|161
1598572200000|2020-08-27 23:50:00|8954.6|8953.1|8954.7|8953.2|8955.2|8953.7|8953.8|8952.3|125
1598572500000|2020-08-27 23:55:00|8954.8|8953.3|8955.9|8954.4|8956.8|8955.3|8953.7|8952.2|225
1598572800000|2020-08-28 00:00:00|8956|8954.5|8957.7|8956.2|8958.4|8956.9|8955.4|8953.9|421
1598573100000|2020-08-28 00:05:00|8957.8|8956.3|8957.9|8956.4|8958.3|8956.8|8957|8955.5|290
1598573400000|2020-08-28 00:10:00|8957.8|8956.3|8956.5|8955|8958.2|8956.7|8955.7|8954.6|339
1598573700000|2020-08-28 00:15:00|8956.6|8955.1|8956.2|8954.7|8957.3|8955.8|8955.2|8954|263
1598574000000|2020-08-28 00:20:00|8956.1|8954.6|8956.9|8955.4|8958.5|8957|8956.1|8954.6|342
1598574300000|2020-08-28 00:25:00|8957|8955.5|8956.8|8955.3|8957.4|8955.9|8956.4|8954.9|220
1598574600000|2020-08-28 00:30:00|8956.7|8955.2|8955.9|8954.4|8956.9|8955.4|8955.2|8953.7|255
1598574900000|2020-08-28 00:35:00|8955.8|8954.3|8955.7|8954.2|8956.4|8954.9|8955|8953.8|263
1598575200000|2020-08-28 00:40:00|8955.8|8954.3|8955|8953.5|8956|8954.7|8954.7|8953.2|286
1598575500000|2020-08-28 00:45:00|8954.9|8953.4|8954.8|8953.3|8955.7|8954.2|8954.6|8953.1|262
1598575800000|2020-08-28 00:50:00|8954.9|8953.4|8955.9|8954.4|8956.6|8955.1|8954.8|8953.3|306
1598576100000|2020-08-28 00:55:00|8955.8|8954.3|8954.6|8953.1|8957.1|8955.6|8954.3|8953.1|325
1598576400000|2020-08-28 01:00:00|8954.5|8953|8953.4|8951.9|8954.7|8953.2|8952.9|8951.6|351
1598576700000|2020-08-28 01:05:00|8953.5|8952|8954.6|8953.1|8954.8|8953.3|8953.1|8951.8|244
1598577000000|2020-08-28 01:10:00|8954.5|8953|8954.6|8953.1|8955.1|8953.6|8954.1|8952.7|270
1598577300000|2020-08-28 01:15:00|8954.8|8953.3|8956.3|8954.8|8957.2|8955.7|8954.7|8953.2|311
1598577600000|2020-08-28 01:20:00|8956.2|8954.7|8957.1|8955.6|8957.6|8956.3|8956.2|8954.7|145
1598577900000|2020-08-28 01:25:00|8957|8955.5|8957.5|8956|8957.5|8956.1|8956.3|8954.8|203
1598578200000|2020-08-28 01:30:00|8957.3|8956.4|8957.5|8956|8958.3|8957.1|8957.1|8955.7|253
1598578500000|2020-08-28 01:35:00|8957.2|8956.3|8957.6|8956.1|8958.2|8956.7|8957|8955.6|179
1598578800000|2020-08-28 01:40:00|8957.5|8956|8957.3|8955.8|8958.7|8957.2|8957|8955.5|240
1598579100000|2020-08-28 01:45:00|8957.4|8955.9|8957.3|8955.8|8957.5|8956.2|8956.6|8955.3|203
1598579400000|2020-08-28 01:50:00|8957.2|8955.7|8954.3|8953.4|8957.3|8956.1|8953.8|8952.7|453
1598579700000|2020-08-28 01:55:00|8954.7|8953.2|8950.9|8950|8955.2|8954|8950.1|8949|473
1598580000000|2020-08-28 02:00:00|8951.1|8950.2|8948.3|8946.8|8952.1|8950.8|8947.4|8946.5|538
1598580300000|2020-08-28 02:05:00|8948.4|8946.9|8949.2|8947.7|8949.4|8948.1|8948|8946.7|278
1598580600000|2020-08-28 02:10:00|8949.3|8947.8|8949.3|8947.8|8949.9|8948.4|8948.7|8947.2|260
1598580900000|2020-08-28 02:15:00|8949.4|8947.9|8951.9|8950.4|8952.4|8950.9|8949|8947.7|345
1598581200000|2020-08-28 02:20:00|8952|8950.5|8953.2|8951.7|8953.7|8952.5|8950.8|8949.6|344
1598581500000|2020-08-28 02:25:00|8953.1|8951.6|8951.5|8950|8954|8952.7|8951|8949.9|296
1598581800000|2020-08-28 02:30:00|8951.4|8949.9|8950.9|8949.4|8951.5|8950|8949.3|8947.8|398
1598582100000|2020-08-28 02:35:00|8950.7|8949.2|8947.7|8946.2|8951|8950|8947.3|8945.9|322
1598582400000|2020-08-28 02:40:00|8947.6|8946.1|8950.4|8948.9|8951.1|8949.9|8947|8945.8|319
1598582700000|2020-08-28 02:45:00|8950.2|8948.7|8948.4|8947.5|8950.8|8949.6|8948.2|8946.7|285
1598583000000|2020-08-28 02:50:00|8948.3|8947.4|8948.9|8947.4|8949.7|8948.4|8947.8|8946.4|349
1598583300000|2020-08-28 02:55:00|8949|8947.5|8945.6|8944.1|8949.1|8947.7|8945.2|8944.1|410
1598583600000|2020-08-28 03:00:00|8945.5|8944|8946.1|8944.6|8947.3|8945.8|8944.5|8943|533
1598583900000|2020-08-28 03:05:00|8946|8944.5|8947.1|8945.6|8947.4|8946.1|8945.7|8944.2|302
1598584200000|2020-08-28 03:10:00|8947|8945.5|8948.5|8947|8948.7|8947.4|8945.7|8944.2|275
1598584500000|2020-08-28 03:15:00|8948.1|8947.2|8948.4|8946.9|8948.6|8947.2|8947.7|8946.3|238
1598584800000|2020-08-28 03:20:00|8948.3|8946.8|8947.9|8946.4|8948.8|8947.3|8947|8945.5|243
1598585100000|2020-08-28 03:25:00|8948|8946.5|8948.4|8946.9|8948.9|8947.4|8947|8945.6|349
1598585400000|2020-08-28 03:30:00|8948.3|8946.8|8947.8|8946.3|8948.5|8947|8947.2|8945.9|284
1598585700000|2020-08-28 03:35:00|8947.9|8946.4|8947.8|8946.9|8948.3|8947.1|8946.1|8945|406
1598586000000|2020-08-28 03:40:00|8947.7|8946.8|8949.6|8948.7|8950.4|8949.1|8947.6|8946.5|356
1598586300000|2020-08-28 03:45:00|8949.7|8948.8|8950.4|8949.5|8950.9|8949.6|8949.2|8948.1|299
1598586600000|2020-08-28 03:50:00|8950.2|8949.3|8951.3|8949.8|8952.1|8950.6|8948.9|8947.4|445
1598586900000|2020-08-28 03:55:00|8951.2|8949.7|8952.4|8951.5|8953.4|8952.3|8950.6|8949.4|337
1598587200000|2020-08-28 04:00:00|8952.7|8951.2|8952|8950.5|8954.8|8953.3|8951.1|8949.8|381
1598587500000|2020-08-28 04:05:00|8951.6|8950.7|8950.8|8949.9|8952.3|8951|8949.5|8948.3|318
1598587800000|2020-08-28 04:10:00|8951.1|8949.6|8951.9|8950.4|8952.4|8951.1|8950.3|8949.1|208
1598588100000|2020-08-28 04:15:00|8952|8950.5|8951.5|8950|8952|8950.7|8950.4|8948.9|191
1598588400000|2020-08-28 04:20:00|8951.4|8949.9|8951.9|8950.4|8952.1|8950.7|8950.7|8949.5|176
1598588700000|2020-08-28 04:25:00|8951.8|8950.3|8953.2|8951.7|8953.4|8952.2|8951.5|8950.2|215
1598589000000|2020-08-28 04:30:00|8953.1|8951.6|8952.9|8951.4|8953.4|8952.2|8952.3|8951|313
1598589300000|2020-08-28 04:35:00|8953|8951.5|8955.4|8954.5|8955.8|8954.8|8952.5|8951.3|233
1598589600000|2020-08-28 04:40:00|8955.5|8954.6|8955.7|8954.2|8956.4|8954.9|8953.3|8951.8|369
1598589900000|2020-08-28 04:45:00|8955.8|8954.3|8955.1|8953.6|8956|8954.6|8953.6|8952.3|284
1598590200000|2020-08-28 04:50:00|8955.2|8953.7|8954.9|8953.4|8956.8|8955.7|8954.8|8953.4|316
1598590500000|2020-08-28 04:55:00|8955|8953.5|8957.4|8955.9|8957.7|8956.4|8954.1|8952.7|376
1598590800000|2020-08-28 05:00:00|8957.3|8955.8|8957.3|8955.8|8958.9|8957.5|8956.6|8955.3|403
1598591100000|2020-08-28 05:05:00|8957|8956.1|8956.7|8955.2|8958.2|8956.9|8955.7|8954.1|759
1598591400000|2020-08-28 05:10:00|8956.6|8955.1|8953.4|8951.9|8957|8955.5|8949.2|8947.7|940
1598591700000|2020-08-28 05:15:00|8953.5|8952|8952.2|8950.7|8953.9|8952.4|8949.5|8948.2|618
1598592000000|2020-08-28 05:20:00|8952.1|8950.6|8952.4|8950.9|8954.1|8952.6|8950.3|8948.8|698
1598592300000|2020-08-28 05:25:00|8952.3|8950.8|8951.2|8950.3|8952.4|8951|8949.4|8948|614
1598592600000|2020-08-28 05:30:00|8951.3|8950.4|8947.3|8945.8|8951.9|8950.7|8947.3|8945.8|541
1598592900000|2020-08-28 05:35:00|8947.4|8945.9|8949.9|8948.4|8950.5|8949.1|8946.2|8945.2|527
1598593200000|2020-08-28 05:40:00|8950|8948.5|8953.6|8952.1|8954.2|8952.8|8949.6|8948.4|575
1598593500000|2020-08-28 05:45:00|8953.4|8951.9|8951.6|8950.1|8953.6|8952.1|8950.7|8949.2|633
1598593800000|2020-08-28 05:50:00|8951.7|8950.2|8954.5|8953|8954.6|8953.1|8951.5|8950.1|471
1598594100000|2020-08-28 05:55:00|8954.4|8952.9|8953.7|8952.2|8955.2|8954.1|8952.8|8951.5|581
1598594400000|2020-08-28 06:00:00|8953.8|8952.3|8953.4|8952.5|8954.4|8952.9|8950.4|8948.9|814
1598594700000|2020-08-28 06:05:00|8953.2|8952.3|8952.5|8951|8954.4|8953.1|8952|8950.6|581
1598595000000|2020-08-28 06:10:00|8952.6|8951.1|8952.2|8950.7|8953.1|8951.6|8950.3|8948.8|599
1598595300000|2020-08-28 06:15:00|8952.3|8950.8|8951.3|8949.8|8953.7|8952.5|8950|8948.8|828
1598595600000|2020-08-28 06:20:00|8951.4|8949.9|8952.5|8951|8954|8952.6|8950.6|8949.4|700
1598595900000|2020-08-28 06:25:00|8952.6|8951.1|8950.7|8949.2|8954|8952.6|8950.1|8948.8|529
1598596200000|2020-08-28 06:30:00|8950.8|8949.3|8947.6|8946.1|8950.8|8949.4|8947.2|8946.1|535
1598596500000|2020-08-28 06:35:00|8947.3|8946.4|8948.3|8947.4|8948.9|8947.9|8946.1|8944.7|608
1598596800000|2020-08-28 06:40:00|8948.2|8947.3|8951.4|8949.9|8952.7|8951.5|8948.1|8946.8|743
1598597100000|2020-08-28 06:45:00|8951.3|8949.8|8946.7|8945.2|8951.4|8950.2|8946.4|8945.1|652
1598597400000|2020-08-28 06:50:00|8946.8|8945.3|8947.9|8946.4|8948.6|8947.3|8944.7|8943.4|640
1598597700000|2020-08-28 06:55:00|8947.8|8946.3|8950.9|8949.4|8951.3|8950.4|8946.9|8945.7|638
1598598000000|2020-08-28 07:00:00|8950.8|8949.3|8949.8|8948.9|8953.7|8952.7|8948.5|8947.5|1063
1598598300000|2020-08-28 07:05:00|8949.7|8948.8|8951.1|8949.6|8953.7|8952.5|8949.4|8948.5|1082
1598598600000|2020-08-28 07:10:00|8951|8949.5|8955.2|8953.7|8955.7|8954.6|8949.4|8947.9|925
1598598900000|2020-08-28 07:15:00|8955|8954.1|8949.4|8948.5|8955.2|8954.1|8946.1|8944.9|816
1598599200000|2020-08-28 07:20:00|8949.5|8948.6|8956.1|8954.6|8956.3|8955.2|8949.3|8947.9|906
1598599500000|2020-08-28 07:25:00|8956|8954.5|8957.4|8955.9|8959.6|8958.5|8955.7|8954.4|779
1598599800000|2020-08-28 07:30:00|8957.3|8955.8|8958.9|8958|8959.5|8958.6|8956.4|8955.2|902
1598600100000|2020-08-28 07:35:00|8958.8|8957.9|8957|8956.1|8963.1|8962|8956.8|8955.9|734
1598600400000|2020-08-28 07:40:00|8956.9|8956|8957|8956.1|8961.9|8960.8|8956.4|8955.2|869
1598600700000|2020-08-28 07:45:00|8956.9|8956|8960.6|8959.1|8962.1|8960.8|8956.6|8955.4|781
1598601000000|2020-08-28 07:50:00|8960.5|8959|8960.2|8959.3|8961.8|8960.8|8959|8957.8|663
1598601300000|2020-08-28 07:55:00|8960.3|8959.4|8962.7|8961.2|8963.4|8962.3|8959.7|8958.8|717
1598601600000|2020-08-28 08:00:00|8962.8|8961.3|8963.6|8962.7|8964.9|8963.6|8962.2|8961|782
1598601900000|2020-08-28 08:05:00|8963.7|8962.8|8965.3|8964.4|8965.7|8964.6|8963.5|8962.5|616
1598602200000|2020-08-28 08:10:00|8965.4|8964.5|8967.4|8966.5|8969.6|8968.4|8965|8963.9|687
1598602500000|2020-08-28 08:15:00|8967.2|8966.3|8969.1|8968.2|8969.3|8968.3|8966|8964.7|1040
1598602800000|2020-08-28 08:20:00|8969|8968.1|8971.6|8970.1|8972.9|8972|8968.2|8966.9|844
1598603100000|2020-08-28 08:25:00|8971.5|8970.7|8970.7|8969.2|8975.3|8974.1|8970.1|8968.9|789
1598603400000|2020-08-28 08:30:00|8970.5|8969|8973.6|8972.1|8973.9|8972.9|8969.3|8968.2|946
1598603700000|2020-08-28 08:35:00|8973.7|8972.2|8970|8968.5|8974.2|8973.1|8969.4|8968.4|828
1598604000000|2020-08-28 08:40:00|8969.9|8968.4|8969.1|8967.6|8970.6|8969.6|8968|8966.9|713
1598604300000|2020-08-28 08:45:00|8968.5|8967.5|8967.3|8965.8|8970|8968.8|8966.4|8965.2|608
1598604600000|2020-08-28 08:50:00|8967.1|8966.2|8967.2|8966.3|8969.5|8968.4|8964.2|8963|634
1598604900000|2020-08-28 08:55:00|8967|8966.1|8967.6|8966.1|8969.2|8968|8966.1|8965|531
1598605200000|2020-08-28 09:00:00|8967.5|8966|8968.2|8966.7|8968.4|8967.1|8963.4|8962.3|701
1598605500000|2020-08-28 09:05:00|8968.1|8966.6|8967.3|8966.4|8968.2|8967.1|8966|8964.8|435
1598605800000|2020-08-28 09:10:00|8967.2|8966.3|8965.1|8964.2|8969.3|8968.1|8963.8|8962.6|691
1598606100000|2020-08-28 09:15:00|8965.2|8964.3|8961.7|8960.2|8966.9|8965.7|8960.4|8959.1|709
1598606400000|2020-08-28 09:20:00|8961.8|8960.3|8960.6|8959.7|8963.7|8962.6|8960.4|8959.2|651
1598606700000|2020-08-28 09:25:00|8960.7|8959.8|8961.7|8960.8|8964.5|8963.3|8959.6|8958.4|649
1598607000000|2020-08-28 09:30:00|8961.6|8960.7|8962.4|8961.5|8962.8|8961.7|8959.1|8958|630
1598607300000|2020-08-28 09:35:00|8962.5|8961.6|8965.9|8964.4|8966.8|8965.7|8962.2|8961|787
1598607600000|2020-08-28 09:40:00|8965.8|8964.3|8964.1|8962.6|8966.8|8965.6|8963.4|8962.2|608
1598607900000|2020-08-28 09:45:00|8964|8962.5|8962.5|8961.6|8964.1|8963.1|8961.1|8960|515
1598608200000|2020-08-28 09:50:00|8962.6|8961.7|8961.9|8961|8963.4|8962.2|8959.9|8959|673
1598608500000|2020-08-28 09:55:00|8961.8|8960.9|8958.8|8957.3|8963.5|8962.6|8957.1|8955.9|687
1598608800000|2020-08-28 10:00:00|8958.5|8957.6|8958|8957.1|8959.1|8958.2|8956.6|8955.2|572
1598609100000|2020-08-28 10:05:00|8957.9|8957|8958.8|8957.9|8961|8959.8|8956.7|8955.6|600
1598609400000|2020-08-28 10:10:00|8959|8958.1|8953.8|8952.9|8960.5|8959.4|8952.9|8951.8|669
1598609700000|2020-08-28 10:15:00|8953.9|8953|8954.4|8953.5|8954.4|8953.5|8952.2|8951.2|489
1598610000000|2020-08-28 10:20:00|8954.5|8953.6|8950.8|8949.9|8955.4|8954.5|8950.3|8949.4|601
1598610300000|2020-08-28 10:25:00|8950.7|8949.8|8955.1|8954.2|8956.5|8955.4|8950.6|8949.4|510
1598610600000|2020-08-28 10:30:00|8955|8954.1|8954.9|8954|8957|8956.1|8954.5|8953.6|457
1598610900000|2020-08-28 10:35:00|8955|8954.1|8957.4|8956.5|8958.9|8958|8954.9|8954|569
1598611200000|2020-08-28 10:40:00|8957.6|8956.7|8953.8|8952.9|8959.9|8958.8|8953.7|8952.8|432
1598611500000|2020-08-28 10:45:00|8953.9|8953|8953.1|8952.2|8956.7|8955.6|8952.3|8951.2|514
1598611800000|2020-08-28 10:50:00|8953|8952.1|8955.3|8954.4|8957|8955.8|8952.2|8951.3|491
1598612100000|2020-08-28 10:55:00|8955.4|8954.5|8949.2|8948.3|8955.7|8954.5|8948.8|8947.9|578
1598612400000|2020-08-28 11:00:00|8949.3|8948.4|8949|8948.1|8949.5|8948.6|8946.3|8945.3|739
1598612700000|2020-08-28 11:05:00|8948.9|8948|8947.2|8945.7|8950.5|8949.6|8946.8|8945.6|630
1598613000000|2020-08-28 11:10:00|8946.8|8945.9|8949.5|8948.6|8949.5|8948.6|8945.9|8944.9|549
1598613300000|2020-08-28 11:15:00|8949.3|8948.4|8948.3|8947.4|8950.3|8949.4|8947.4|8946.5|512
1598613600000|2020-08-28 11:20:00|8948.1|8947.2|8947.2|8946.3|8948.8|8947.7|8945.9|8944.7|428
1598613900000|2020-08-28 11:25:00|8947.3|8946.4|8949|8948.1|8949.5|8948.6|8946.3|8945.2|523
1598614200000|2020-08-28 11:30:00|8949.2|8948.3|8949.4|8948.5|8950.2|8949.3|8945.8|8944.7|654
1598614500000|2020-08-28 11:35:00|8949.5|8948.6|8952.6|8951.7|8954.1|8953.2|8948.4|8947.4|537
1598614800000|2020-08-28 11:40:00|8952.5|8951.6|8952.5|8951.6|8955.3|8954|8950.7|8949.5|578
1598615100000|2020-08-28 11:45:00|8952.6|8951.7|8951.1|8950.2|8953.7|8952.8|8950.7|8949.6|507
1598615400000|2020-08-28 11:50:00|8951.4|8949.9|8951.7|8950.8|8952.7|8951.8|8950.8|8949.8|489
1598615700000|2020-08-28 11:55:00|8951.8|8950.9|8949.2|8948.3|8951.8|8950.9|8946.6|8945.5|541
1598616000000|2020-08-28 12:00:00|8949.3|8948.4|8947.8|8946.9|8950.7|8949.8|8946.9|8945.9|545
1598616300000|2020-08-28 12:05:00|8947.9|8947|8947.2|8946.3|8948.6|8947.6|8946.1|8945|406
1598616600000|2020-08-28 12:10:00|8947.3|8946.4|8948.1|8947.2|8949.2|8948.2|8947|8945.9|436
1598616900000|2020-08-28 12:15:00|8947.9|8947|8950|8949.1|8950.9|8950|8946|8945|402
1598617200000|2020-08-28 12:20:00|8949.9|8949|8949.6|8948.7|8951.5|8950.4|8948.2|8947.3|600
1598617500000|2020-08-28 12:25:00|8949.7|8948.8|8949.4|8946.4|8950.8|8949.8|8947|8945.2|473
1598617800000|2020-08-28 12:30:00|8949.6|8946.3|8948.6|8947.7|8949.8|8947.9|8945.1|8943.8|898
1598618100000|2020-08-28 12:35:00|8948.7|8947.8|8951.3|8950.4|8952.8|8951.7|8947.3|8945.8|996
1598618400000|2020-08-28 12:40:00|8951.2|8950.3|8949.9|8949|8951.7|8950.4|8947.9|8946.9|874
1598618700000|2020-08-28 12:45:00|8950|8949.1|8949.9|8948.4|8952.1|8950.9|8949.5|8948.4|663
1598619000000|2020-08-28 12:50:00|8949.8|8948.3|8949|8947.5|8954.4|8952.9|8947|8946|991
1598619300000|2020-08-28 12:55:00|8948.8|8947.3|8956.3|8955.4|8956.9|8955.6|8947.5|8946.2|1058
1598619600000|2020-08-28 13:00:00|8956.4|8955.5|8953.3|8951.8|8957.2|8956.1|8952.4|8950.9|994
1598619900000|2020-08-28 13:05:00|8953.2|8952.3|8954.3|8953.4|8956.6|8955.5|8951.3|8950.3|1039
1598620200000|2020-08-28 13:10:00|8954.4|8953.5|8955.2|8954.3|8957.2|8956.1|8954.3|8953.2|763
1598620500000|2020-08-28 13:15:00|8955.1|8954.2|8951.2|8950.3|8956|8955.1|8950.1|8948.8|916
1598620800000|2020-08-28 13:20:00|8951.3|8950.4|8949.8|8948.9|8952|8950.8|8949.1|8948.2|634
1598621100000|2020-08-28 13:25:00|8949.6|8948.7|8949.9|8948.4|8951.8|8950.6|8947.4|8946.5|711
1598621400000|2020-08-28 13:30:00|8949.5|8948.6|8948|8947.1|8950.9|8949.8|8946.2|8945|872
1598621700000|2020-08-28 13:35:00|8947.9|8947|8945.3|8943.8|8948|8947.1|8944.4|8943.4|686
1598622000000|2020-08-28 13:40:00|8945.2|8943.7|8941.4|8939.9|8945.6|8944.3|8939.1|8938.2|742
1598622300000|2020-08-28 13:45:00|8941.7|8939.5|8940.7|8939.2|8942.1|8940.6|8937|8936|887
1598622600000|2020-08-28 13:50:00|8940.2|8939.3|8941.8|8940.9|8944.2|8943.1|8940.2|8939.3|805
1598622900000|2020-08-28 13:55:00|8941.7|8940.8|8940|8937.7|8943|8941.8|8938.8|8936.9|790
1598623200000|2020-08-28 14:00:00|8940.1|8937.6|8945.9|8945|8946.4|8945.2|8938.9|8937.1|892
1598623500000|2020-08-28 14:05:00|8946.1|8945.2|8939.6|8938.1|8947.1|8945.9|8939.2|8937.7|939
1598623800000|2020-08-28 14:10:00|8939.7|8938.2|8938.3|8937.4|8940.9|8939.8|8935.9|8934.8|926
1598624100000|2020-08-28 14:15:00|8938.4|8937.5|8938.4|8936.9|8940.2|8938.9|8936.4|8935.4|872
1598624400000|2020-08-28 14:20:00|8938.5|8937|8934.8|8933.9|8938.5|8937|8933.2|8932.1|992
1598624700000|2020-08-28 14:25:00|8935.3|8933.8|8935.4|8934.5|8937.9|8936.6|8933.8|8932.7|744
1598625000000|2020-08-28 14:30:00|8935.7|8934.2|8934.3|8933.4|8937.2|8936.2|8933.6|8932.5|863
1598625300000|2020-08-28 14:35:00|8934.4|8933.5|8936.2|8934.7|8937.8|8936.6|8932.5|8931.4|807
1598625600000|2020-08-28 14:40:00|8935.9|8935|8933.2|8932.3|8937.6|8936.5|8931.3|8929.9|878
1598625900000|2020-08-28 14:45:00|8933.3|8932.4|8936.9|8936|8938.5|8937.4|8932.7|8931.5|1004
1598626200000|2020-08-28 14:50:00|8936.8|8935.9|8933.6|8932.7|8940.1|8939.1|8933.1|8931.9|1002
1598626500000|2020-08-28 14:55:00|8933.4|8932.5|8925.9|8924.4|8934.2|8933.2|8923.7|8922.4|1360
1598626800000|2020-08-28 15:00:00|8926|8924.5|8922.4|8920.9|8927.4|8926.5|8920.9|8919.7|1171
1598627100000|2020-08-28 15:05:00|8922.3|8920.8|8924.9|8924|8926|8925.1|8921.1|8919.8|705
1598627400000|2020-08-28 15:10:00|8925.1|8924.2|8918.5|8917.6|8926.4|8925.3|8918|8917.1|664
1598627700000|2020-08-28 15:15:00|8918.6|8917.7|8915.1|8913.6|8918.7|8917.7|8912.2|8911.3|1002
1598628000000|2020-08-28 15:20:00|8915.2|8913.7|8914.9|8913.4|8916.6|8915.5|8913.6|8912.3|786
1598628300000|2020-08-28 15:25:00|8914.6|8913.7|8914.7|8913.8|8916.5|8915.6|8913.7|8912.8|591
1598628600000|2020-08-28 15:30:00|8914.8|8913.9|8916.6|8915.1|8919.5|8918.3|8914.7|8913.5|610
1598628900000|2020-08-28 15:35:00|8916.3|8915.4|8918.3|8916.8|8919.5|8918.6|8916|8914.9|637
1598629200000|2020-08-28 15:40:00|8918|8917.1|8918.7|8917.8|8919.1|8918.1|8917.3|8916.2|447
1598629500000|2020-08-28 15:45:00|8918.8|8917.9|8920.2|8919.3|8920.4|8919.5|8918.7|8917.6|490
1598629800000|2020-08-28 15:50:00|8920.3|8919.4|8918.5|8917.6|8921.5|8920.6|8918.4|8917.2|453
1598630100000|2020-08-28 15:55:00|8918.4|8917.5|8921.5|8920|8921.6|8920.4|8917.9|8916.7|572
1598630400000|2020-08-28 16:00:00|8921.4|8919.9|8920.9|8920|8923.9|8923|8920.6|8919.6|486
1598630700000|2020-08-28 16:05:00|8920.8|8919.9|8923.3|8922.4|8923.6|8922.5|8920.6|8919.7|444
1598631000000|2020-08-28 16:10:00|8923.2|8922.3|8922.2|8921.3|8923.4|8922.4|8920.7|8919.6|440
1598631300000|2020-08-28 16:15:00|8922.5|8921.6|8918.1|8917.2|8923.6|8922.5|8917.6|8916.7|354
1598631600000|2020-08-28 16:20:00|8918|8917.1|8919|8918.1|8919.2|8918.3|8916.5|8915.6|342
1598631900000|2020-08-28 16:25:00|8918.9|8918|8920.2|8919.3|8921.4|8920.3|8918.9|8918|423
1598632200000|2020-08-28 16:30:00|8920.3|8919.4|8920.7|8919.8|8922.1|8921|8918.3|8917.4|374
1598632500000|2020-08-28 16:35:00|8920.8|8919.9|8921.9|8921|8924.1|8923|8920.8|8919.7|382
1598632800000|2020-08-28 16:40:00|8922|8921.1|8920|8919.1|8922.5|8921.6|8919.6|8918.5|321
1598633100000|2020-08-28 16:45:00|8920.1|8919.2|8918.8|8917.9|8920.9|8920|8917.2|8916.2|466
1598633400000|2020-08-28 16:50:00|8918.7|8917.8|8918.2|8917.3|8918.9|8918|8917.3|8916.4|403
1598633700000|2020-08-28 16:55:00|8918.4|8917.5|8921|8920.1|8921.9|8920.7|8918.3|8917.4|478
1598634000000|2020-08-28 17:00:00|8921.2|8920.3|8921.3|8920.4|8922.3|8921.3|8920.2|8919.1|530
1598634300000|2020-08-28 17:05:00|8921.2|8920.3|8922|8921.1|8922.8|8921.6|8920.7|8919.6|370
1598634600000|2020-08-28 17:10:00|8922.1|8921.2|8920.8|8919.9|8923.1|8921.7|8920.6|8919.7|396
1598634900000|2020-08-28 17:15:00|8921|8920.1|8917.9|8917|8921.1|8920.2|8917.6|8916.7|494
1598635200000|2020-08-28 17:20:00|8918|8917.1|8918.7|8917.8|8920.4|8919.3|8917.7|8916.8|468
1598635500000|2020-08-28 17:25:00|8918.8|8917.9|8917.2|8916.3|8918.9|8918|8917.1|8916.1|405
1598635800000|2020-08-28 17:30:00|8917.5|8916.6|8918.5|8917.6|8919.1|8918.2|8917.1|8916.2|341
1598636100000|2020-08-28 17:35:00|8918.4|8917.5|8919.2|8918.3|8919.9|8919|8917.5|8916.6|322
1598636400000|2020-08-28 17:40:00|8919.1|8918.2|8921.6|8920.7|8921.7|8920.8|8919.1|8917.9|338
1598636700000|2020-08-28 17:45:00|8921.8|8920.3|8921.2|8920.3|8922.6|8921.6|8921.2|8920.2|349
1598637000000|2020-08-28 17:50:00|8921.3|8920.4|8919.2|8918.3|8921.5|8920.5|8919|8918.1|290
1598637300000|2020-08-28 17:55:00|8919.3|8918.4|8919|8918.1|8919.8|8918.7|8918.2|8917.3|445
1598637600000|2020-08-28 18:00:00|8919.1|8918.2|8917.3|8916.4|8919.5|8918.6|8917.1|8916.1|328
1598637900000|2020-08-28 18:05:00|8917.2|8916.3|8916.5|8915.6|8917.8|8916.9|8916.3|8915.1|313
1598638200000|2020-08-28 18:10:00|8916.6|8915.7|8915.8|8914.9|8916.9|8915.8|8914.9|8914|295
1598638500000|2020-08-28 18:15:00|8915.7|8914.8|8916.4|8915.5|8917.1|8916.1|8914.8|8913.9|292
1598638800000|2020-08-28 18:20:00|8916.5|8915.6|8917.2|8916.3|8917.5|8916.6|8916.3|8915.4|311
1598639100000|2020-08-28 18:25:00|8917.1|8916.2|8916.6|8915.7|8917.8|8916.6|8916.5|8915.6|216
1598639400000|2020-08-28 18:30:00|8916.4|8915.5|8917.4|8916.5|8917.8|8916.7|8915.7|8914.6|258
1598639700000|2020-08-28 18:35:00|8917.6|8916.1|8916.2|8915.3|8917.8|8916.6|8916|8915.1|292
1598640000000|2020-08-28 18:40:00|8916.3|8915.4|8915.3|8914.4|8916.9|8915.7|8914.9|8914|264
1598640300000|2020-08-28 18:45:00|8915.4|8914.5|8914.5|8913.6|8915.8|8914.9|8914.4|8913.5|254
1598640600000|2020-08-28 18:50:00|8914.6|8913.7|8915|8914.1|8915|8914.1|8913.7|8912.6|337
1598640900000|2020-08-28 18:55:00|8914.8|8913.9|8912.2|8911.3|8916|8914.8|8912.1|8911.2|628
1598641200000|2020-08-28 19:00:00|8912.1|8911.2|8913.6|8912.1|8915.1|8913.9|8912|8910.8|625
1598641500000|2020-08-28 19:05:00|8913.3|8912.4|8913.7|8912.2|8914.5|8913.1|8912.7|8911.6|478
1598641800000|2020-08-28 19:10:00|8913.6|8912.1|8911.9|8911|8913.7|8912.6|8911.3|8910.1|353
1598642100000|2020-08-28 19:15:00|8912|8911.1|8911.5|8910.6|8912.4|8911.3|8911.4|8910.3|284
1598642400000|2020-08-28 19:20:00|8911.6|8910.7|8910|8908.5|8911.9|8910.8|8909.4|8908.1|303
1598642700000|2020-08-28 19:25:00|8909.9|8908.4|8913.1|8911.6|8913.5|8912.3|8909.3|8908.1|497
1598643000000|2020-08-28 19:30:00|8913|8911.5|8913.8|8912.3|8913.8|8912.6|8911.9|8910.6|432
1598643300000|2020-08-28 19:35:00|8913.7|8912.2|8913.4|8912.5|8914|8912.8|8912.3|8911.1|333
1598643600000|2020-08-28 19:40:00|8913.7|8912.2|8912.4|8911.5|8914.3|8913.1|8912.3|8911.2|336
1598643900000|2020-08-28 19:45:00|8912.8|8911.9|8912.7|8911.8|8913.6|8912.5|8912.5|8911.3|261
1598644200000|2020-08-28 19:50:00|8912.8|8911.9|8913.1|8911.6|8913.4|8912.2|8911.1|8910.1|319
1598644500000|2020-08-28 19:55:00|8913.3|8911.8|8914|8912.5|8914|8912.5|8912.2|8910.7|315
1598644800000|2020-08-28 20:00:00|8913.9|8912.4|8914.5|8913|8915.2|8913.7|8912.9|8911.4|300
1598645100000|2020-08-28 20:05:00|8914.6|8913.1|8914.2|8912.7|8915.2|8913.7|8914|8912.5|182
1598645400000|2020-08-28 20:10:00|8914.3|8912.8|8915.3|8913.8|8915.3|8913.8|8913.8|8912.3|133
1598645700000|2020-08-28 20:15:00|8915.4|8913.9|8915.4|8913.9|8916.1|8914.6|8915|8913.5|250
1598646000000|2020-08-28 20:20:00|8915.6|8914.1|8915.2|8913.7|8915.8|8914.3|8914|8912.5|285
1598646300000|2020-08-28 20:25:00|8915.5|8914|8915|8913.5|8916.1|8914.6|8913.9|8912.4|378
1598646600000|2020-08-28 20:30:00|8915.1|8913.6|8915.6|8914.1|8916|8914.5|8914.3|8912.8|274
1598646900000|2020-08-28 20:35:00|8915.8|8914.3|8917|8915.5|8917.4|8915.9|8915.8|8914.3|200
1598647200000|2020-08-28 20:40:00|8917.1|8915.6|8917.1|8915.6|8917.7|8916.2|8916.6|8915.1|148
1598647500000|2020-08-28 20:45:00|8916.9|8915.4|8917.3|8915.8|8918.4|8916.9|8916.8|8915.3|262
1598647800000|2020-08-28 20:50:00|8916.9|8915.4|8917.9|8916.4|8919.5|8917.9|8916.3|8913.2|346
1598648100000|2020-08-28 20:55:00|8917.8|8916.3|8919.3|8914.9|8922.5|8918.1|8917.5|8911.6|223
1598817600000|2020-08-30 20:00:00|8952.8|8930.8|8929.2|8907.2|8952.8|8930.8|8925.2|8903.2|14
1598817900000|2020-08-30 20:05:00|8927.4|8905.4|8927.4|8905.4|8927.4|8905.4|8927.4|8905.4|1
1598818200000|2020-08-30 20:10:00|8952.8|8930.8|8952.8|8930.8|8952.8|8930.8|8952.8|8930.8|1
1598818500000|2020-08-30 20:15:00|8953.8|8931.8|8931.5|8901.5|8954.7|8932.7|8927.5|8901.5|4
1598818800000|2020-08-30 20:20:00|8932.3|8902.3|8930.9|8900.9|8932.4|8902.4|8930.9|8900.9|4
1598819400000|2020-08-30 20:30:00|8958.7|8928.7|8958.7|8928.7|8958.7|8928.7|8934.1|8904.1|9
1598819700000|2020-08-30 20:35:00|8956.9|8926.9|8932.5|8916.1|8958.7|8928.7|8923.1|8905.8|55
1598820000000|2020-08-30 20:40:00|8932.4|8916.2|8932.2|8916.2|8932.4|8916.2|8932|8911.5|10
1598820900000|2020-08-30 20:55:00|8936.6|8908.4|8937.7|8909.4|8937.9|8916.2|8932.2|8908.4|18
1598821200000|2020-08-30 21:00:00|8932.8|8916.5|8927.8|8915.8|8934.8|8917.4|8926|8909.1|76
1598821500000|2020-08-30 21:05:00|8927.5|8915.5|8926.8|8914.8|8931.4|8920.1|8924.1|8912.1|176
1598821800000|2020-08-30 21:10:00|8926.5|8914.5|8924.3|8916.2|8928.3|8918.8|8922.2|8910.2|172
1598822100000|2020-08-30 21:15:00|8923.5|8914.1|8923.7|8916.2|8926|8917.9|8922.7|8911.5|243
1598822400000|2020-08-30 21:20:00|8923.8|8915.3|8923.7|8916.3|8925.8|8917.1|8923|8911.1|128
1598822700000|2020-08-30 21:25:00|8923.6|8915.4|8924.6|8914|8928.3|8921.2|8921.8|8911.8|336
1598823000000|2020-08-30 21:30:00|8924.7|8914.1|8925|8913.7|8925.9|8915.4|8922.8|8913.2|241
1598823300000|2020-08-30 21:35:00|8925.6|8913.6|8924.1|8913.6|8926.6|8915.5|8921.6|8912.8|348
1598823600000|2020-08-30 21:40:00|8925|8913|8922.1|8915.7|8925.4|8917|8920|8913|260
1598823900000|2020-08-30 21:45:00|8924|8913.6|8921.5|8915|8924.8|8917|8920.3|8913.6|290
1598824200000|2020-08-30 21:50:00|8922.6|8915.2|8923.4|8914.9|8924.7|8916.3|8921.5|8914|229
1598824500000|2020-08-30 21:55:00|8923.6|8915|8921.5|8915.3|8925|8916.9|8921.3|8914.6|293
1598824800000|2020-08-30 22:00:00|8922|8914|8919.6|8916.6|8924.5|8918.2|8919.6|8914|814
1598825100000|2020-08-30 22:05:00|8919.9|8916.3|8920.5|8917.5|8921.6|8918.4|8919|8915.1|716
1598825400000|2020-08-30 22:10:00|8920.6|8917.4|8919.9|8916.8|8921.2|8918.4|8918.6|8915.7|3126
1598825700000|2020-08-30 22:15:00|8920|8916.4|8922.1|8918.9|8922.9|8919.9|8919.7|8916.4|1161
1598826000000|2020-08-30 22:20:00|8921.8|8919|8923.1|8920.5|8923.7|8921.3|8920.3|8917.3|652
1598826300000|2020-08-30 22:25:00|8923.2|8920.6|8924|8921.6|8924.4|8922.2|8922.3|8920.1|529
1598826600000|2020-08-30 22:30:00|8923.5|8921.5|8921.9|8919.6|8924.1|8922|8921|8919.1|511
1598826900000|2020-08-30 22:35:00|8921.6|8919.7|8923.3|8921.8|8924.3|8922.3|8921.6|8919.6|420
1598827200000|2020-08-30 22:40:00|8923.4|8921.9|8923.8|8922.3|8924.6|8922.7|8922.3|8920.8|426
1598827500000|2020-08-30 22:45:00|8924.2|8922.7|8923.1|8921.6|8925|8923.1|8922.3|8920.8|353
1598827800000|2020-08-30 22:50:00|8923.2|8921.7|8922.1|8920.6|8923.9|8922|8921.6|8920.1|321
1598828100000|2020-08-30 22:55:00|8922|8920.5|8924.4|8922.1|8924.7|8922.7|8921.9|8920.4|360
1598828400000|2020-08-30 23:00:00|8924.2|8922|8922.3|8920.8|8924.5|8923|8922|8920.5|266
1598828700000|2020-08-30 23:05:00|8922.2|8920.7|8920.4|8918.9|8922.6|8921.1|8920|8918.5|305
1598829000000|2020-08-30 23:10:00|8920.3|8918.8|8921.2|8919.7|8921.3|8919.8|8919.7|8918.2|181
1598829300000|2020-08-30 23:15:00|8920.9|8919.4|8920.5|8919|8922.1|8920.6|8919.9|8918.5|255
1598829600000|2020-08-30 23:20:00|8920.6|8919.1|8920.9|8919.4|8921.5|8920|8919.8|8918.3|166
1598829900000|2020-08-30 23:25:00|8921|8919.5|8922.1|8920.6|8922.7|8921.2|8920.5|8919|309
1598830200000|2020-08-30 23:30:00|8922.2|8920.7|8921.6|8920.1|8923.2|8921.7|8921.6|8920.1|220
1598830500000|2020-08-30 23:35:00|8921.7|8920.2|8920.4|8918.9|8921.7|8920.2|8920.2|8918.7|208
1598830800000|2020-08-30 23:40:00|8920.3|8918.8|8922.5|8921|8922.6|8921.1|8920.2|8918.7|186
1598831100000|2020-08-30 23:45:00|8922.4|8920.9|8922.4|8920.9|8922.9|8921.4|8921.7|8920.2|259
1598831400000|2020-08-30 23:50:00|8922.5|8921|8923.3|8921.8|8923.5|8922|8922.2|8920.7|220
1598831700000|2020-08-30 23:55:00|8923.4|8921.9|8924.1|8922.6|8925.3|8923.8|8923|8921.5|376
1598832000000|2020-08-31 00:00:00|8924.2|8922.7|8923.4|8921.9|8927|8925.5|8922.9|8921.4|687
1598832300000|2020-08-31 00:05:00|8923.5|8922|8924.4|8922.9|8924.7|8923.3|8921.6|8920.1|464
1598832600000|2020-08-31 00:10:00|8924.5|8923|8921.9|8920.4|8925|8923.5|8921.9|8920.4|441
1598832900000|2020-08-31 00:15:00|8922|8920.5|8921.7|8920.8|8923.1|8921.6|8921.4|8920|472
1598833200000|2020-08-31 00:20:00|8921.9|8920.4|8922|8920.5|8922.2|8920.8|8920.4|8919.1|424
1598833500000|2020-08-31 00:25:00|8921.9|8920.4|8921.7|8920.2|8922.2|8920.7|8921|8919.5|248
1598833800000|2020-08-31 00:30:00|8921.6|8920.1|8922.6|8921.1|8923.4|8922.1|8921.6|8920.1|343
1598834100000|2020-08-31 00:35:00|8922.5|8921|8922.9|8921.4|8923|8922|8921|8919.8|319
1598834400000|2020-08-31 00:40:00|8922.8|8921.3|8922.8|8921.3|8923.7|8922.2|8921.1|8919.9|430
1598834700000|2020-08-31 00:45:00|8922.9|8921.4|8923.2|8921.7|8924.9|8923.4|8922.5|8921.1|329
1598835000000|2020-08-31 00:50:00|8923.1|8921.6|8922.9|8921.4|8924.2|8922.8|8922.7|8921.2|379
1598835300000|2020-08-31 00:55:00|8922.8|8921.3|8923.1|8921.6|8923.6|8922.3|8921.2|8919.9|465
1598835600000|2020-08-31 01:00:00|8923.2|8921.7|8923.9|8922.4|8924.2|8922.7|8922.5|8921|513
1598835900000|2020-08-31 01:05:00|8923.8|8922.3|8925.5|8924|8925.6|8924.3|8922.6|8921.2|561
1598836200000|2020-08-31 01:10:00|8925.4|8923.9|8925|8923.5|8926.3|8924.8|8924.4|8922.9|286
1598836500000|2020-08-31 01:15:00|8925.1|8923.6|8923.8|8922.3|8925.8|8924.3|8922.9|8921.5|443
1598836800000|2020-08-31 01:20:00|8923.9|8922.4|8924|8922.5|8925|8923.8|8923.5|8922|249
1598837100000|2020-08-31 01:25:00|8924.1|8922.6|8924|8922.5|8924.2|8922.8|8922.6|8921.1|282
1598837400000|2020-08-31 01:30:00|8924.2|8922.7|8924.8|8923.3|8924.9|8923.4|8923.1|8921.8|346
1598837700000|2020-08-31 01:35:00|8924.7|8923.2|8922.7|8921.8|8925.5|8924.2|8922.6|8921.5|288
1598838000000|2020-08-31 01:40:00|8922.9|8922|8922.7|8921.2|8923.8|8922.7|8922|8920.7|239
1598838300000|2020-08-31 01:45:00|8922.8|8921.3|8923.4|8921.9|8923.7|8922.2|8921.8|8920.6|374
1598838600000|2020-08-31 01:50:00|8923.5|8922|8923|8921.5|8923.6|8922.1|8922.3|8921|259
1598838900000|2020-08-31 01:55:00|8923.1|8921.6|8922.7|8921.2|8924.4|8922.9|8922.5|8921|317
1598839200000|2020-08-31 02:00:00|8922.8|8921.8|8923.9|8922.4|8924.7|8923.6|8922.7|8921.5|386
1598839500000|2020-08-31 02:05:00|8924|8922.5|8922.5|8921|8924|8922.7|8921.9|8920.7|333
1598839800000|2020-08-31 02:10:00|8922.4|8920.9|8922.3|8920.8|8923.2|8922|8922|8920.6|231
1598840100000|2020-08-31 02:15:00|8922.1|8920.6|8922.9|8921.4|8923.9|8922.7|8921.8|8920.6|254
1598840400000|2020-08-31 02:20:00|8922.8|8921.3|8922.3|8920.8|8923.2|8921.7|8921.9|8920.4|246
1598840700000|2020-08-31 02:25:00|8922.2|8920.7|8923.9|8923|8924.3|8923.1|8922.1|8920.6|240
1598841000000|2020-08-31 02:30:00|8924.1|8922.6|8925.5|8924|8925.7|8924.3|8923.3|8921.8|278
1598841300000|2020-08-31 02:35:00|8925.4|8923.9|8924.3|8922.8|8925.5|8924|8924|8922.5|234
1598841600000|2020-08-31 02:40:00|8924.2|8922.7|8923.6|8922.1|8924.4|8923.1|8922.6|8921.1|302
1598841900000|2020-08-31 02:45:00|8923.7|8922.2|8924.9|8923.4|8924.9|8923.7|8923.1|8921.8|225
1598842200000|2020-08-31 02:50:00|8924.8|8923.3|8923.5|8922|8925.6|8924.1|8923.3|8921.8|268
1598842500000|2020-08-31 02:55:00|8923.6|8922.1|8923.1|8921.6|8925|8923.5|8922.8|8921.5|226
1598842800000|2020-08-31 03:00:00|8923.3|8921.8|8923.5|8922|8923.7|8922.4|8922.5|8921.1|272
1598843100000|2020-08-31 03:05:00|8923.6|8922.1|8923.9|8922.4|8924.5|8923.2|8923|8921.6|306
1598843400000|2020-08-31 03:10:00|8923.8|8922.3|8922.8|8921.3|8924.6|8923.4|8922.7|8921.3|220
1598843700000|2020-08-31 03:15:00|8922.9|8921.4|8922.6|8921.1|8923.2|8921.7|8921.8|8920.5|213
1598844000000|2020-08-31 03:20:00|8922.7|8921.2|8924.3|8923.4|8924.6|8923.5|8922.2|8920.8|273
1598844300000|2020-08-31 03:25:00|8924.5|8923|8922|8921.1|8924.5|8923.4|8921.9|8920.6|169
1598844600000|2020-08-31 03:30:00|8921.9|8921|8922.3|8920.8|8922.4|8921.2|8921.4|8920|218
1598844900000|2020-08-31 03:35:00|8922.4|8920.9|8922.3|8920.8|8922.7|8921.5|8921.9|8920.4|166
1598845200000|2020-08-31 03:40:00|8922.4|8920.9|8922.5|8921|8923.5|8922.2|8922.4|8920.9|146
1598845500000|2020-08-31 03:45:00|8922.6|8921.1|8921.1|8919.6|8922.7|8921.2|8920.6|8919.4|195
1598845800000|2020-08-31 03:50:00|8920.8|8919.9|8920.7|8919.2|8921.4|8920.2|8920.1|8918.9|195
1598846100000|2020-08-31 03:55:00|8920.8|8919.3|8918.9|8917.4|8920.8|8919.7|8917.7|8916.7|285
1598846400000|2020-08-31 04:00:00|8918.6|8917.7|8920.2|8918.7|8920.4|8919.1|8918.5|8917.3|250
1598846700000|2020-08-31 04:05:00|8920.3|8918.8|8919.1|8918.2|8920.4|8919.1|8918.4|8917.2|172
1598847000000|2020-08-31 04:10:00|8919.2|8918.3|8919.8|8918.9|8920.3|8919.1|8918.7|8917.5|223
1598847300000|2020-08-31 04:15:00|8919.9|8919|8920.1|8918.6|8920.4|8919.2|8919.7|8918.5|165
1598847600000|2020-08-31 04:20:00|8919.9|8918.4|8920.6|8919.1|8921|8919.9|8918.9|8917.6|242
1598847900000|2020-08-31 04:25:00|8920.4|8919.5|8922.4|8920.9|8922.7|8921.4|8920|8918.7|214
1598848200000|2020-08-31 04:30:00|8922.5|8921|8920.6|8919.7|8922.5|8921|8920.5|8919.3|139
1598848500000|2020-08-31 04:35:00|8920.7|8919.8|8921.8|8920.9|8922.4|8921.2|8920.7|8919.6|247
1598848800000|2020-08-31 04:40:00|8921.7|8920.8|8922.9|8922|8923.3|8922.4|8921.5|8920.3|246
1598849100000|2020-08-31 04:45:00|8923|8922.1|8922.6|8921.1|8923.2|8922.1|8922.2|8921|209
1598849400000|2020-08-31 04:50:00|8922.7|8921.2|8922.5|8921.6|8923.5|8922.3|8922.4|8921.2|248
1598849700000|2020-08-31 04:55:00|8922.7|8921.8|8923.6|8922.1|8924|8922.9|8922.5|8921.3|260
1598850000000|2020-08-31 05:00:00|8923.5|8922|8923.5|8922|8923.8|8922.6|8922.2|8920.9|270
1598850300000|2020-08-31 05:05:00|8923.4|8921.9|8923.1|8922.2|8923.9|8922.6|8922.8|8921.5|246
1598850600000|2020-08-31 05:10:00|8923.2|8922.3|8924.1|8923.2|8924.8|8923.5|8923.1|8922|183
1598850900000|2020-08-31 05:15:00|8924|8923.1|8922.7|8921.2|8924.5|8923.4|8922.2|8920.7|202
1598851200000|2020-08-31 05:20:00|8922.6|8921.1|8923.8|8922.3|8924|8922.7|8922.1|8920.9|211
1598851500000|2020-08-31 05:25:00|8923.9|8922.4|8924.6|8923.1|8925.1|8923.6|8923.3|8922.2|187
1598851800000|2020-08-31 05:30:00|8924.5|8923|8923.1|8922.2|8925|8923.5|8922.9|8921.9|259
1598852100000|2020-08-31 05:35:00|8923|8922.1|8922.9|8922|8924.1|8922.9|8922.9|8921.6|171
1598852400000|2020-08-31 05:40:00|8923.2|8921.7|8920.9|8920|8923.3|8922.3|8920.5|8919.3|252
1598852700000|2020-08-31 05:45:00|8920.8|8919.9|8920.7|8919.8|8921.5|8920.5|8920.6|8919.5|152
1598853000000|2020-08-31 05:50:00|8920.8|8919.9|8919.8|8918.9|8922.1|8920.9|8919.3|8918.4|212
1598853300000|2020-08-31 05:55:00|8919.9|8919|8922.5|8921|8922.6|8921.4|8919.7|8918.5|229
1598853600000|2020-08-31 06:00:00|8922.4|8920.9|8922.6|8921.7|8922.9|8921.8|8921|8919.8|513
1598853900000|2020-08-31 06:05:00|8922.7|8921.8|8922.9|8922|8924.4|8923.2|8922.6|8921.3|311
1598854200000|2020-08-31 06:10:00|8923.2|8921.7|8925.1|8923.6|8925.3|8924.3|8923|8921.7|354
1598854500000|2020-08-31 06:15:00|8925|8923.5|8925.8|8924.3|8926.1|8924.9|8924.7|8923.5|318
1598854800000|2020-08-31 06:20:00|8925.9|8924.4|8926.3|8925.4|8926.7|8925.5|8925.1|8923.9|284
1598855100000|2020-08-31 06:25:00|8926.4|8925.5|8929.8|8928.3|8930|8928.8|8925.3|8924.4|432
1598855400000|2020-08-31 06:30:00|8929.9|8928.4|8931.1|8930.2|8932.6|8931.5|8928.9|8927.8|512
1598855700000|2020-08-31 06:35:00|8931|8930.1|8926|8925.1|8931.5|8930.2|8925.1|8924.2|430
1598856000000|2020-08-31 06:40:00|8925.9|8925|8926.1|8925.2|8927|8925.9|8925.3|8924|336
1598856300000|2020-08-31 06:45:00|8926.2|8925.3|8925|8924.1|8927.5|8926.6|8924.7|8923.7|510
1598856600000|2020-08-31 06:50:00|8924.9|8924|8927|8926.1|8927.9|8927|8923.9|8922.9|426
1598856900000|2020-08-31 06:55:00|8926.9|8926|8929.2|8927.7|8930.6|8929.7|8926.9|8926|640
1598857200000|2020-08-31 07:00:00|8929.3|8927.8|8929.4|8928.5|8933.7|8932.4|8927.5|8926.3|732
1598857500000|2020-08-31 07:05:00|8929.5|8928.6|8928.5|8927.6|8931.6|8930.5|8926.5|8925.3|683
1598857800000|2020-08-31 07:10:00|8928.4|8927.5|8928.8|8927.3|8930.7|8929.8|8926.3|8925.2|656
1598858100000|2020-08-31 07:15:00|8928.9|8927.4|8930.1|8929.2|8931.1|8929.9|8925.4|8924.3|493
1598858400000|2020-08-31 07:20:00|8930|8929.1|8932.2|8931.3|8933.1|8932.2|8929|8928.1|581
1598858700000|2020-08-31 07:25:00|8932.1|8931.2|8935|8933.5|8936|8935|8931.8|8930.7|535
1598859000000|2020-08-31 07:30:00|8934.7|8933.8|8933.3|8932.4|8935.3|8934|8931.8|8930.6|642
1598859300000|2020-08-31 07:35:00|8933.4|8932.5|8934.6|8933.7|8935.4|8934.3|8931.5|8930.3|677
1598859600000|2020-08-31 07:40:00|8934.5|8933.6|8935.7|8934.8|8937.4|8936.3|8934.1|8933.1|533
1598859900000|2020-08-31 07:45:00|8935.5|8934.6|8934.8|8933.9|8936.3|8935.4|8932.9|8932|628
1598860200000|2020-08-31 07:50:00|8934.7|8933.8|8935.7|8934.8|8936.7|8935.8|8933.9|8933|458
1598860500000|2020-08-31 07:55:00|8935.6|8934.7|8933.9|8932.4|8937.6|8936.6|8933.6|8932.3|562
1598860800000|2020-08-31 08:00:00|8933.8|8932.3|8938.4|8936.9|8938.8|8937.7|8933.7|8932.3|640
1598861100000|2020-08-31 08:05:00|8938.5|8937|8940.6|8939.7|8941.4|8940.5|8938.2|8936.9|605
1598861400000|2020-08-31 08:10:00|8940.5|8939.6|8939.7|8938.2|8941.3|8940.4|8938.2|8937|516
1598861700000|2020-08-31 08:15:00|8939.8|8938.3|8941.5|8940.6|8942.6|8941.7|8937.3|8936.2|499
1598862000000|2020-08-31 08:20:00|8941.4|8940.5|8941.7|8940.8|8943.6|8942.4|8940|8939.1|536
1598862300000|2020-08-31 08:25:00|8941.6|8940.7|8935.8|8934.3|8942|8940.8|8933.6|8932.5|584
1598862600000|2020-08-31 08:30:00|8935.9|8934.4|8934.9|8933.4|8935.9|8934.5|8932.7|8931.5|697
1598862900000|2020-08-31 08:35:00|8934.8|8933.3|8935|8933.5|8935.1|8933.9|8933.1|8932|493
1598863200000|2020-08-31 08:40:00|8934.9|8933.4|8937|8936.1|8938.5|8937.6|8933.7|8932.8|613
1598863500000|2020-08-31 08:45:00|8937.2|8936.3|8939.1|8938.2|8940.1|8938.9|8936.9|8935.7|597
1598863800000|2020-08-31 08:50:00|8939.2|8938.3|8939.9|8939|8942.2|8941|8938.3|8937.4|588
1598864100000|2020-08-31 08:55:00|8940.2|8939.3|8944.4|8942.9|8944.8|8943.9|8939.6|8938.7|627
1598864400000|2020-08-31 09:00:00|8944.3|8942.8|8948.1|8946.6|8948.3|8947.1|8939.9|8939|596
1598864700000|2020-08-31 09:05:00|8947.9|8946.4|8947.2|8946.3|8948.2|8946.9|8945.6|8944.4|520
1598865000000|2020-08-31 09:10:00|8947.3|8946.4|8945.5|8944|8949.1|8947.6|8945.2|8944|465
1598865300000|2020-08-31 09:15:00|8945.6|8944.1|8949.7|8948.2|8949.9|8948.5|8944|8942.8|541
1598865600000|2020-08-31 09:20:00|8949.6|8948.1|8951.6|8950.7|8952.4|8951.5|8948.4|8947.5|637
1598865900000|2020-08-31 09:25:00|8952|8950.5|8950.1|8949.2|8952.1|8951|8949.5|8948.4|559
1598866200000|2020-08-31 09:30:00|8950.2|8949.3|8952.3|8950.8|8952.4|8951.5|8949.4|8948.2|413
1598866500000|2020-08-31 09:35:00|8951.8|8950.9|8953|8952.1|8953.2|8952.2|8950.8|8949.5|497
1598866800000|2020-08-31 09:40:00|8953.1|8952.2|8952|8951.1|8953.5|8952.5|8950.2|8949.1|553
1598867100000|2020-08-31 09:45:00|8951.8|8950.9|8953.5|8952.6|8955.1|8954.2|8951.7|8950.8|439
1598867400000|2020-08-31 09:50:00|8953.4|8952.5|8951.1|8950.2|8954.2|8953.3|8950.5|8949.5|541
1598867700000|2020-08-31 09:55:00|8951|8950.1|8951.9|8951|8952|8951.1|8950.7|8949.8|324
1598868000000|2020-08-31 10:00:00|8951.8|8950.9|8948.5|8947.6|8951.9|8951|8948.2|8947.3|383
1598868300000|2020-08-31 10:05:00|8948.4|8947.5|8947.7|8946.8|8949.2|8948.3|8947.3|8946.4|325
1598868600000|2020-08-31 10:10:00|8947.8|8946.9|8946.9|8946|8948.2|8947.3|8946.6|8945.7|225
1598868900000|2020-08-31 10:15:00|8947|8946.1|8948.4|8947.5|8949.8|8948.5|8946.9|8945.9|344
1598869200000|2020-08-31 10:20:00|8948.3|8947.4|8949.8|8948.9|8951.8|8950.9|8948.3|8947.4|473
1598869500000|2020-08-31 10:25:00|8949.9|8949|8946.7|8945.8|8949.9|8949|8945.8|8944.5|440
1598869800000|2020-08-31 10:30:00|8946.9|8946|8948.1|8947.2|8948.4|8947.3|8946|8944.6|402
1598870100000|2020-08-31 10:35:00|8948.2|8947.3|8947.8|8946.9|8949.5|8948.4|8947.2|8946.2|347
1598870400000|2020-08-31 10:40:00|8948|8947.1|8951.7|8950.8|8951.8|8950.9|8947.2|8946|435
1598870700000|2020-08-31 10:45:00|8951.6|8950.7|8954.2|8953.3|8955.8|8954.9|8951.5|8950.3|460
1598871000000|2020-08-31 10:50:00|8954.4|8953.5|8953.4|8952.5|8955|8954.1|8952.7|8951.5|474
1598871300000|2020-08-31 10:55:00|8953.2|8952.3|8952.4|8951.5|8954.6|8953.6|8951.9|8950.9|591
1598871600000|2020-08-31 11:00:00|8952.5|8951.6|8955.2|8953.7|8956.7|8955.4|8950.9|8950|772
1598871900000|2020-08-31 11:05:00|8955.1|8953.6|8952.8|8951.9|8955.7|8954.7|8952|8950.9|579
1598872200000|2020-08-31 11:10:00|8952.7|8951.8|8953.3|8952.4|8954|8953.1|8952|8951.1|579
1598872500000|2020-08-31 11:15:00|8953.4|8952.5|8951.1|8950.2|8954.4|8953.5|8951|8950.1|478
1598872800000|2020-08-31 11:20:00|8951|8950.1|8950.8|8949.9|8951.3|8950.4|8947.6|8946.7|471
1598873100000|2020-08-31 11:25:00|8950.7|8949.8|8950.8|8949.9|8952.1|8951.2|8950|8949.1|431
1598873400000|2020-08-31 11:30:00|8950.9|8950|8951.6|8950.7|8952.6|8951.7|8949.8|8948.8|477
1598873700000|2020-08-31 11:35:00|8951.5|8950.6|8953.4|8952.5|8955|8954.1|8950.7|8949.8|521
1598874000000|2020-08-31 11:40:00|8953.5|8952.6|8955.8|8954.9|8955.9|8955|8953.1|8952.1|485
1598874300000|2020-08-31 11:45:00|8955.9|8955|8954.8|8953.9|8957.1|8956|8954.4|8953.4|421
1598874600000|2020-08-31 11:50:00|8954.7|8953.8|8954|8953.1|8955.1|8954.2|8952.9|8952|369
1598874900000|2020-08-31 11:55:00|8953.9|8953|8956.3|8954.8|8956.7|8955.7|8953.6|8952.7|457
1598875200000|2020-08-31 12:00:00|8956.4|8954.9|8959.2|8958.3|8961|8959.9|8955.7|8954.4|575
1598875500000|2020-08-31 12:05:00|8959.1|8958.2|8960.3|8958.8|8960.7|8959.7|8959|8957.8|509
1598875800000|2020-08-31 12:10:00|8960.4|8958.9|8960.8|8959.9|8961.3|8960|8958.6|8957.3|442
1598876100000|2020-08-31 12:15:00|8960.7|8959.8|8960.7|8959.2|8961.7|8960.7|8959.8|8958.7|500
1598876400000|2020-08-31 12:20:00|8960.4|8959.5|8963.8|8962.3|8964|8962.9|8958.9|8957.9|599
1598876700000|2020-08-31 12:25:00|8963.7|8962.2|8965.1|8963.6|8966.9|8965.9|8963.5|8962.2|601
1598877000000|2020-08-31 12:30:00|8964.9|8964|8964.7|8963.8|8967.4|8966.5|8964.7|8963.5|518
1598877300000|2020-08-31 12:35:00|8964.6|8963.7|8958.9|8958|8965|8964.1|8958.8|8957.9|481
1598877600000|2020-08-31 12:40:00|8958.8|8957.9|8955.3|8954.4|8958.8|8957.9|8955.2|8954.1|494
1598877900000|2020-08-31 12:45:00|8955.2|8954.3|8958.2|8957.3|8960.1|8958.9|8954.7|8953.6|419
1598878200000|2020-08-31 12:50:00|8958.3|8957.4|8961.1|8960.2|8961.5|8960.6|8957.7|8956.6|430
1598878500000|2020-08-31 12:55:00|8961.2|8960.3|8958.2|8957.3|8962.2|8961|8957.9|8956.7|445
1598878800000|2020-08-31 13:00:00|8958.3|8957.4|8958.2|8957.3|8958.9|8957.7|8955.9|8954.8|653
1598879100000|2020-08-31 13:05:00|8958.1|8957.2|8961.2|8959.7|8961.8|8960.7|8957.9|8956.7|640
1598879400000|2020-08-31 13:10:00|8961.3|8959.8|8957.3|8955.8|8962.2|8961|8957.1|8955.6|621
1598879700000|2020-08-31 13:15:00|8957.4|8955.9|8954.4|8953.5|8957.8|8956.7|8953.4|8952.5|575
1598880000000|2020-08-31 13:20:00|8954.3|8953.4|8955.7|8954.8|8957.5|8956.2|8954.3|8953.2|537
1598880300000|2020-08-31 13:25:00|8955.6|8954.7|8960|8958.5|8961.1|8959.8|8955.6|8954.5|557
1598880600000|2020-08-31 13:30:00|8959.9|8959|8958.9|8958|8961.4|8960.4|8957.8|8956.6|604
1598880900000|2020-08-31 13:35:00|8959|8958.1|8960.2|8959.3|8961.3|8960|8956.8|8955.5|634
1598881200000|2020-08-31 13:40:00|8960.3|8959.4|8956.7|8955.8|8961.1|8959.9|8956.6|8955.2|627
1598881500000|2020-08-31 13:45:00|8956.6|8955.7|8956.6|8955.1|8958.8|8957.8|8954.3|8952.8|786
1598881800000|2020-08-31 13:50:00|8956.5|8955|8956.5|8955.6|8958.2|8957.3|8955.3|8954|726
1598882100000|2020-08-31 13:55:00|8956.4|8955.5|8953.9|8953|8958|8956.9|8953.1|8952.1|717
1598882400000|2020-08-31 14:00:00|8954|8953.1|8952.8|8951.9|8955.6|8954.4|8952.5|8951.5|768
1598882700000|2020-08-31 14:05:00|8952.7|8951.8|8946.2|8944.7|8953|8951.9|8944.6|8943.3|713
1598883000000|2020-08-31 14:10:00|8945.9|8945|8948.2|8947.3|8949|8947.7|8945.4|8944.3|741
1598883300000|2020-08-31 14:15:00|8948.3|8947.4|8948.3|8947.4|8950|8948.8|8946.6|8945.5|774
1598883600000|2020-08-31 14:20:00|8948.4|8947.5|8944.2|8943.3|8950.2|8948.9|8942.9|8942|720
1598883900000|2020-08-31 14:25:00|8944.3|8942.8|8945.4|8943.9|8948.4|8947.3|8943.7|8942.5|832
1598884200000|2020-08-31 14:30:00|8945.7|8944.2|8940.3|8939.4|8947|8945.7|8936.8|8935.3|941
1598884500000|2020-08-31 14:35:00|8940.2|8939.3|8940.4|8938.9|8941|8939.8|8936.1|8935.2|857
1598884800000|2020-08-31 14:40:00|8940.3|8938.8|8946.2|8944.7|8946.6|8945.5|8940.3|8938.8|919
1598885100000|2020-08-31 14:45:00|8946.5|8945|8948.8|8947.9|8950.6|8949.1|8946.1|8944.6|937
1598885400000|2020-08-31 14:50:00|8948.6|8947.7|8946.1|8944.6|8949.3|8948|8944.5|8943.3|967
1598885700000|2020-08-31 14:55:00|8946.3|8944.8|8933.9|8932.4|8947.5|8946|8929.6|8928.5|1472
1598886000000|2020-08-31 15:00:00|8933.8|8932.3|8933.4|8931.9|8939.2|8938.2|8929.9|8929|1420
1598886300000|2020-08-31 15:05:00|8933.1|8931.6|8935.7|8934.8|8936.7|8935.7|8933|8931.5|751
1598886600000|2020-08-31 15:10:00|8935.8|8934.9|8938.9|8937.4|8938.9|8937.6|8933.8|8932.5|780
1598886900000|2020-08-31 15:15:00|8938.8|8937.3|8938|8937.1|8939.4|8937.9|8933|8931.9|746
1598887200000|2020-08-31 15:20:00|8937.8|8936.9|8940.4|8939.5|8943.4|8942.1|8937.5|8936.3|842
1598887500000|2020-08-31 15:25:00|8940.5|8939.6|8937.8|8936.9|8942.4|8941.3|8936.9|8935.7|829
1598887800000|2020-08-31 15:30:00|8938.1|8936.6|8937.9|8936.4|8941.2|8940|8935.9|8934.6|711
1598888100000|2020-08-31 15:35:00|8938|8936.5|8937.7|8936.8|8939.5|8938.4|8936.4|8935.2|664
1598888400000|2020-08-31 15:40:00|8937.8|8936.9|8936.3|8935.4|8937.8|8936.9|8933.9|8932.7|522
1598888700000|2020-08-31 15:45:00|8936.4|8935.5|8937.3|8935.8|8938.7|8937.2|8935.3|8934.2|696
1598889000000|2020-08-31 15:50:00|8937.2|8935.7|8935.7|8934.8|8937.8|8936.5|8935.5|8934.1|574
1598889300000|2020-08-31 15:55:00|8935.6|8934.7|8935.6|8934.1|8936.4|8935.2|8932.6|8931.4|551
1598889600000|2020-08-31 16:00:00|8935.5|8934|8933.7|8932.8|8936.2|8935.1|8933|8932.1|663
1598889900000|2020-08-31 16:05:00|8933.8|8932.9|8931.4|8930.5|8934.3|8933.4|8930.5|8929.2|467
1598890200000|2020-08-31 16:10:00|8931.5|8930.6|8931.6|8930.7|8932.5|8931.6|8930.7|8929.4|626
1598890500000|2020-08-31 16:15:00|8931.5|8930.6|8933.3|8932.4|8933.8|8932.9|8929.3|8928.4|490
1598890800000|2020-08-31 16:20:00|8933.4|8932.5|8930.3|8929.4|8933.9|8932.8|8929.5|8928.6|406
1598891100000|2020-08-31 16:25:00|8930.4|8929.5|8929.9|8928.4|8931.6|8930.5|8929.1|8927.8|488
1598891400000|2020-08-31 16:30:00|8929.8|8928.3|8930.1|8929.2|8931.7|8930.5|8929.2|8927.9|424
1598891700000|2020-08-31 16:35:00|8930|8929.1|8932.4|8931.5|8932.7|8931.8|8929.2|8928.3|408
1598892000000|2020-08-31 16:40:00|8932.3|8931.4|8932.2|8931.3|8933.4|8932.3|8929.8|8928.6|509
1598892300000|2020-08-31 16:45:00|8932.3|8931.4|8932|8931.1|8932.4|8931.4|8929.9|8929|529
1598892600000|2020-08-31 16:50:00|8932.1|8931.2|8928.8|8927.9|8932.2|8931.2|8927.8|8926.8|403
1598892900000|2020-08-31 16:55:00|8928.7|8927.8|8929.1|8928.2|8931.3|8930.4|8928.7|8927.8|452
1598893200000|2020-08-31 17:00:00|8929|8928.1|8932.5|8931.6|8932.5|8931.6|8928.7|8927.7|406
1598893500000|2020-08-31 17:05:00|8932.4|8931.5|8931.1|8930.2|8932.8|8931.7|8930.9|8930|326
1598893800000|2020-08-31 17:10:00|8931.3|8930.4|8929.4|8928.5|8931.6|8930.7|8929.3|8928.4|299
1598894100000|2020-08-31 17:15:00|8929.5|8928.6|8928.4|8927.5|8930.1|8929.2|8928.2|8927.3|395
1598894400000|2020-08-31 17:20:00|8928.5|8927.6|8931.5|8930.6|8931.7|8930.8|8928.3|8927.4|300
1598894700000|2020-08-31 17:25:00|8931.7|8930.8|8931.4|8930.5|8931.9|8930.9|8930.9|8929.9|272
1598895000000|2020-08-31 17:30:00|8931.3|8930.4|8932.2|8931.3|8932.8|8931.9|8931|8930.1|321
1598895300000|2020-08-31 17:35:00|8932.3|8931.4|8930.8|8929.9|8932.8|8931.7|8930.7|8929.8|252
1598895600000|2020-08-31 17:40:00|8930.9|8930|8929.3|8928.4|8931.2|8930.2|8929.1|8928.1|273
1598895900000|2020-08-31 17:45:00|8929.4|8928.5|8929.9|8929|8930.2|8929.3|8928.3|8927.4|290
1598896200000|2020-08-31 17:50:00|8929.8|8928.9|8929.5|8928.6|8930.3|8929.3|8929.3|8928.1|252
1598896500000|2020-08-31 17:55:00|8929.6|8928.7|8930.1|8928.6|8930.4|8929.2|8929.2|8928.3|268
1598896800000|2020-08-31 18:00:00|8929.5|8928.4|8930.3|8929.4|8930.9|8929.9|8928.7|8927.5|398
1598897100000|2020-08-31 18:05:00|8930.4|8929.5|8929.7|8928.8|8931.5|8930.6|8929.5|8928.4|370
1598897400000|2020-08-31 18:10:00|8929.8|8928.9|8929.2|8928.3|8929.8|8928.9|8928.1|8927.2|371
1598897700000|2020-08-31 18:15:00|8929.3|8928.4|8928.1|8927.2|8929.8|8928.9|8927.6|8926.7|351
1598898000000|2020-08-31 18:20:00|8928|8927.1|8927.5|8926.6|8928.5|8927.6|8926.9|8925.7|436
1598898300000|2020-08-31 18:25:00|8927.6|8926.7|8928.3|8927.4|8928.6|8927.7|8927.1|8926.2|335
1598898600000|2020-08-31 18:30:00|8928.4|8927.5|8929.4|8928.5|8929.7|8928.8|8928|8927.1|303
1598898900000|2020-08-31 18:35:00|8929.5|8928.6|8927.6|8926.7|8929.5|8928.6|8927|8925.8|357
1598899200000|2020-08-31 18:40:00|8927.5|8926.6|8927.3|8926.4|8929|8928.1|8927|8925.9|336
1598899500000|2020-08-31 18:45:00|8927.4|8926.5|8925.2|8924.3|8927.4|8926.5|8925.2|8924.3|314
1598899800000|2020-08-31 18:50:00|8925.4|8924.5|8925.5|8924.6|8926.2|8925.3|8924.5|8923.6|310
1598900100000|2020-08-31 18:55:00|8925.6|8924.7|8922.6|8921.7|8925.7|8924.8|8922.3|8921.4|527
1598900400000|2020-08-31 19:00:00|8922.7|8921.8|8926.4|8925.5|8927.6|8926.5|8922.7|8921.8|486
1598900700000|2020-08-31 19:05:00|8926.6|8925.7|8926.6|8925.7|8926.8|8925.9|8925.2|8924.2|470
1598901000000|2020-08-31 19:10:00|8926.7|8925.8|8926|8925.1|8927.9|8926.8|8925.7|8924.8|385
1598901300000|2020-08-31 19:15:00|8925.9|8925|8926.9|8926|8927.6|8926.5|8925.5|8924.6|444
1598901600000|2020-08-31 19:20:00|8927|8926.1|8928.4|8927.5|8928.5|8927.6|8926.5|8925.5|371
1598901900000|2020-08-31 19:25:00|8928.3|8927.4|8927.5|8926.6|8928.7|8927.7|8926.9|8925.9|479
1598902200000|2020-08-31 19:30:00|8927.4|8926.5|8926.1|8925.2|8928.2|8927.1|8926|8924.9|400
1598902500000|2020-08-31 19:35:00|8926.2|8925.3|8925.7|8924.8|8926.8|8925.6|8924.7|8923.6|398
1598902800000|2020-08-31 19:40:00|8926.1|8924.6|8924.3|8923.4|8926.2|8925.1|8924.2|8923.3|350
1598903100000|2020-08-31 19:45:00|8924.5|8923|8923.2|8922.3|8924.5|8923.4|8922.9|8921.9|390
1598903400000|2020-08-31 19:50:00|8923.1|8922.2|8925.2|8924.3|8925.2|8924.3|8922.6|8921.5|397
1598903700000|2020-08-31 19:55:00|8925.1|8924.2|8929.3|8928.4|8929.6|8928.4|8924.5|8923.5|708
1598904000000|2020-08-31 20:00:00|8929.8|8928.9|8928.2|8926.7|8931|8929.7|8927|8925.9|610
1598904300000|2020-08-31 20:05:00|8927.8|8926.9|8926.4|8924.9|8928.1|8926.9|8926.1|8924.6|217
1598904600000|2020-08-31 20:10:00|8927|8925.5|8925.6|8924.1|8927.2|8925.9|8925.3|8924.1|152
1598904900000|2020-08-31 20:15:00|8925.5|8924|8927.9|8926.4|8928.7|8927.2|8925.1|8923.9|179
1598905200000|2020-08-31 20:20:00|8927.8|8926.3|8929.7|8928.2|8929.7|8928.5|8927.8|8926.3|138
1598905500000|2020-08-31 20:25:00|8929.8|8928.3|8929.3|8928.4|8930.4|8929.3|8928.8|8927.3|211
1598905800000|2020-08-31 20:30:00|8929.5|8928|8928.7|8927.2|8931.1|8929.8|8928.3|8927.1|220
1598906100000|2020-08-31 20:35:00|8928.6|8927.1|8929|8927.5|8929|8927.8|8927.2|8926.1|194
1598906400000|2020-08-31 20:40:00|8928.9|8927.4|8928.2|8926.7|8929.1|8927.9|8927.9|8926.5|174
1598906700000|2020-08-31 20:45:00|8927.9|8927|8928.4|8926.9|8928.9|8927.8|8927.3|8925.9|258
1598907000000|2020-08-31 20:50:00|8928.2|8926.7|8928.8|8927.3|8930.7|8929.2|8928.2|8926.7|339
1598907300000|2020-08-31 20:55:00|8928.6|8927.1|8929.4|8927.9|8934.9|8930.5|8928.6|8924.8|623
1598907600000|2020-08-31 21:00:00|8932.2|8926.3|8936.1|8924.1|8936.1|8927.7|8929.2|8921.4|81
1598907900000|2020-08-31 21:05:00|8936.9|8924.9|8932.6|8920.6|8936.9|8926|8927.3|8917.9|127
1598908200000|2020-08-31 21:10:00|8932.4|8920.4|8931.7|8926.4|8935.8|8926.4|8931.7|8920.4|123
1598908500000|2020-08-31 21:15:00|8934.3|8922.3|8931.3|8925|8935.6|8925.2|8931.3|8922.3|172
1598908800000|2020-08-31 21:20:00|8934.2|8924.6|8933.7|8924|8935.3|8925.8|8931.3|8922|243
1598909100000|2020-08-31 21:25:00|8934.5|8924.1|8934|8923.1|8935.6|8926.1|8930.5|8922.4|224
1598909400000|2020-08-31 21:30:00|8933.9|8923.2|8933.2|8923.8|8934.6|8925|8931.5|8921.9|484
1598909700000|2020-08-31 21:35:00|8932.9|8923.9|8933.4|8923.5|8935.8|8925.1|8932.3|8921.2|494
1598910000000|2020-08-31 21:40:00|8933.2|8923.9|8931.2|8924.4|8934.3|8925.5|8930.5|8921.6|374
1598910300000|2020-08-31 21:45:00|8931.3|8923.7|8932|8924.8|8934.1|8925.3|8930.3|8922.3|419
1598910600000|2020-08-31 21:50:00|8931.9|8924.9|8932.1|8925.5|8934.7|8926|8931.4|8922.9|293
1598910900000|2020-08-31 21:55:00|8932.2|8925.4|8935.3|8927.7|8936.5|8928.7|8931.5|8924.1|342
1598911200000|2020-08-31 22:00:00|8935.1|8927.9|8932|8928.9|8935.1|8929.7|8930.9|8925.7|642
1598911500000|2020-08-31 22:05:00|8931.9|8929|8932.4|8929.7|8934.1|8930.9|8929.9|8927.9|583
1598911800000|2020-08-31 22:10:00|8932.3|8929.6|8933.1|8930.8|8933.3|8931.3|8931.1|8928.4|296
1598912100000|2020-08-31 22:15:00|8933.2|8930.7|8932.2|8930.7|8934.2|8931.3|8931.9|8929.7|242
1598912400000|2020-08-31 22:20:00|8932.3|8930.8|8932|8930.5|8933.2|8931.4|8931.7|8930|173
1598912700000|2020-08-31 22:25:00|8932.1|8930.6|8932|8930.5|8933.5|8931.5|8931.4|8929.9|196
1598913000000|2020-08-31 22:30:00|8932.1|8930.6|8931.9|8930.4|8932.4|8930.7|8931.2|8929.1|148
1598913300000|2020-08-31 22:35:00|8932|8930.5|8932.5|8931|8933.3|8931.5|8931.6|8930|116
1598913600000|2020-08-31 22:40:00|8932.6|8931.1|8934|8932.5|8934.1|8932.6|8932.1|8930.6|180
1598913900000|2020-08-31 22:45:00|8934.1|8932.6|8933.5|8932|8934.4|8932.8|8933.3|8931.8|156
1598914200000|2020-08-31 22:50:00|8933.4|8931.9|8933.4|8931.9|8934.5|8933|8933.3|8931.3|122
1598914500000|2020-08-31 22:55:00|8933.6|8932.1|8932.5|8931|8933.6|8932.1|8932.4|8930.6|134
1598914800000|2020-08-31 23:00:00|8932.6|8931.1|8933.3|8931.8|8934.3|8932.5|8932.4|8930.7|201
1598915100000|2020-08-31 23:05:00|8933.5|8932|8934.3|8932.8|8935.1|8932.9|8933.3|8931.4|243
1598915400000|2020-08-31 23:10:00|8934.4|8932.9|8933.9|8932.4|8934.6|8933.1|8933.6|8932.1|172
1598915700000|2020-08-31 23:15:00|8933.8|8932.3|8932.9|8931.4|8933.9|8932.4|8932.6|8931.1|155
1598916000000|2020-08-31 23:20:00|8933|8931.5|8932.8|8931.3|8933.1|8931.6|8932.3|8930.8|113
1598916300000|2020-08-31 23:25:00|8932.9|8931.4|8933|8931.5|8933.2|8931.7|8932.5|8931|76
1598916600000|2020-08-31 23:30:00|8933.1|8931.6|8933.3|8931.8|8933.4|8931.9|8932.5|8931|102
1598916900000|2020-08-31 23:35:00|8933.2|8931.7|8935.4|8933.9|8935.7|8934.2|8933.2|8931.7|190
1598917200000|2020-08-31 23:40:00|8935.3|8933.8|8934.7|8933.2|8935.3|8933.8|8934.3|8932.8|153
1598917500000|2020-08-31 23:45:00|8934.6|8933.1|8934.1|8932.6|8934.8|8933.3|8933.9|8932.4|102
1598917800000|2020-08-31 23:50:00|8934|8932.5|8933.1|8931.6|8934.3|8932.8|8933.1|8931.6|97
1598918100000|2020-08-31 23:55:00|8933.2|8931.7|8933.1|8931.6|8934|8932.5|8932.6|8931.1|162
1598918400000|2020-09-01 00:00:00|8933|8931.5|8936.4|8934.9|8936.8|8935.3|8932.8|8931.3|471
1598918700000|2020-09-01 00:05:00|8936.1|8935.2|8936.1|8934.6|8938.1|8936.9|8935.4|8934|398
1598919000000|2020-09-01 00:10:00|8935.7|8934.8|8936.8|8935.3|8937.7|8936.3|8935.2|8934|353
1598919300000|2020-09-01 00:15:00|8936.9|8935.4|8934.8|8933.9|8938.1|8936.6|8934.2|8932.9|295
1598919600000|2020-09-01 00:20:00|8934.7|8933.8|8936|8934.5|8936.1|8934.9|8934|8932.9|273
1598919900000|2020-09-01 00:25:00|8936.1|8934.6|8935.6|8934.1|8936.4|8934.9|8935.1|8933.8|239
1598920200000|2020-09-01 00:30:00|8935.7|8934.2|8934.9|8933.4|8936.2|8934.8|8934.8|8933.3|187
1598920500000|2020-09-01 00:35:00|8935|8933.5|8935.5|8934|8935.6|8934.2|8934.6|8933.1|168
1598920800000|2020-09-01 00:40:00|8935.4|8933.9|8935.6|8934.1|8936.5|8935.3|8934.9|8933.4|300
1598921100000|2020-09-01 00:45:00|8935.5|8934|8934.9|8933.4|8936|8934.5|8933.5|8932.3|255
1598921400000|2020-09-01 00:50:00|8934.8|8933.3|8937.8|8936.3|8938|8936.5|8934.3|8933|453
1598921700000|2020-09-01 00:55:00|8938|8936.5|8938.9|8937.4|8939.1|8937.7|8936|8934.5|309
1598922000000|2020-09-01 01:00:00|8939|8937.5|8937.6|8936.1|8939.3|8938.3|8937.3|8935.8|491
1598922300000|2020-09-01 01:05:00|8937.5|8936|8939.3|8937.8|8939.4|8937.9|8937.2|8935.7|286
1598922600000|2020-09-01 01:10:00|8939.4|8937.9|8938.4|8936.9|8940.8|8939.3|8938.3|8936.8|292
1598922900000|2020-09-01 01:15:00|8938.5|8937|8938.2|8936.7|8939.4|8937.9|8937.7|8936.5|289
1598923200000|2020-09-01 01:20:00|8938.1|8936.6|8940.2|8938.7|8940.7|8939.3|8937.8|8936.6|273
1598923500000|2020-09-01 01:25:00|8940.3|8938.8|8938.1|8936.6|8940.8|8939.5|8938|8936.5|369
1598923800000|2020-09-01 01:30:00|8938.2|8936.7|8938.3|8936.8|8939.2|8937.7|8938.1|8936.6|281
1598924100000|2020-09-01 01:35:00|8938.4|8936.9|8938.9|8937.4|8940.2|8938.7|8937.9|8936.4|416
1598924400000|2020-09-01 01:40:00|8939|8937.5|8939.1|8937.6|8939.6|8938.1|8937.6|8936.1|586
1598924700000|2020-09-01 01:45:00|8939|8937.5|8938.2|8937.3|8939.2|8937.7|8937.6|8936.2|441
1598925000000|2020-09-01 01:50:00|8938.5|8937|8936|8934.5|8938.6|8937.3|8935.2|8933.7|443
1598925300000|2020-09-01 01:55:00|8936.1|8934.6|8936.5|8935|8942.6|8941.1|8935.9|8934.4|650
1598925600000|2020-09-01 02:00:00|8936.2|8934.7|8936|8934.5|8940.3|8938.9|8935.4|8934|641
1598925900000|2020-09-01 02:05:00|8936.1|8934.6|8935.1|8934.2|8938.3|8937.1|8935.1|8933.7|517
1598926200000|2020-09-01 02:10:00|8935|8934.1|8935|8933.5|8936.2|8935.2|8932.9|8931.8|427
1598926500000|2020-09-01 02:15:00|8935.1|8933.6|8936.6|8935.1|8937.2|8936|8935|8933.5|391
1598926800000|2020-09-01 02:20:00|8936.7|8935.2|8937.8|8936.3|8938.1|8936.8|8936.1|8934.7|279
1598927100000|2020-09-01 02:25:00|8937.7|8936.2|8938.9|8938|8940.2|8938.7|8937.6|8936.1|346
1598927400000|2020-09-01 02:30:00|8939|8938.1|8940.4|8938.9|8940.5|8939.2|8938.3|8937.1|416
1598927700000|2020-09-01 02:35:00|8940.1|8939.2|8945.4|8943.9|8947|8945.5|8939|8938|764
1598928000000|2020-09-01 02:40:00|8945.5|8944|8942.2|8940.7|8946.4|8944.9|8942|8940.5|774
1598928300000|2020-09-01 02:45:00|8942.3|8940.8|8944.4|8942.9|8945.7|8944.2|8942.2|8940.7|598
1598928600000|2020-09-01 02:50:00|8944.3|8942.8|8943.5|8942|8944.9|8943.7|8942.2|8940.7|500
1598928900000|2020-09-01 02:55:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8941.5|8940.2|335
1598929200000|2020-09-01 03:00:00|8942.5|8941|8943|8941.5|8943.6|8942.1|8941.2|8939.7|326
1598929500000|2020-09-01 03:05:00|8943.1|8941.6|8943.5|8942|8943.5|8942|8942.2|8940.7|243
1598929800000|2020-09-01 03:10:00|8943.4|8941.9|8944|8942.5|8944.4|8942.9|8943.3|8941.8|272
1598930100000|2020-09-01 03:15:00|8943.9|8942.4|8944.8|8943.3|8944.9|8943.5|8942.6|8941.3|303
1598930400000|2020-09-01 03:20:00|8944.7|8943.2|8944.8|8943.3|8946.2|8944.7|8943.9|8942.4|443
1598930700000|2020-09-01 03:25:00|8944.7|8943.2|8945|8943.5|8945.3|8943.8|8944|8942.5|322
1598931000000|2020-09-01 03:30:00|8944.9|8943.4|8945|8943.5|8945.3|8943.8|8943.9|8942.6|306
1598931300000|2020-09-01 03:35:00|8944.9|8943.4|8943.7|8942.2|8945.8|8944.4|8943.7|8942.2|312
1598931600000|2020-09-01 03:40:00|8943.9|8942.4|8943.8|8942.3|8944.9|8943.4|8942.6|8941.1|272
1598931900000|2020-09-01 03:45:00|8943.3|8942.4|8943.5|8942|8944.1|8942.6|8942.8|8941.4|239
1598932200000|2020-09-01 03:50:00|8943.6|8942.1|8943.1|8941.6|8943.6|8942.1|8942.5|8941|183
1598932500000|2020-09-01 03:55:00|8942.9|8941.4|8942.6|8941.1|8943.1|8941.8|8942.4|8940.9|143
1598932800000|2020-09-01 04:00:00|8942.7|8941.2|8943.2|8941.7|8943.4|8942.1|8941.9|8940.4|276
1598933100000|2020-09-01 04:05:00|8943.1|8941.6|8944.5|8943.6|8945.1|8943.6|8942.9|8941.4|296
1598933400000|2020-09-01 04:10:00|8944.8|8943.3|8943.4|8941.9|8944.9|8943.4|8942.2|8940.7|245
1598933700000|2020-09-01 04:15:00|8943.3|8941.8|8942.2|8940.7|8943.8|8942.3|8941.5|8940.5|225
1598934000000|2020-09-01 04:20:00|8942.1|8940.6|8943.5|8942|8943.7|8942.2|8942.1|8940.6|192
1598934300000|2020-09-01 04:25:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8942.2|8940.7|164
1598934600000|2020-09-01 04:30:00|8942.9|8941.4|8943.2|8941.7|8945|8943.5|8942.5|8941|435
1598934900000|2020-09-01 04:35:00|8943.1|8941.6|8943.9|8942.4|8944.8|8943.5|8942.5|8941|344
1598935200000|2020-09-01 04:40:00|8943.8|8942.3|8943.2|8941.7|8943.9|8942.4|8942.5|8941.1|315
1598935500000|2020-09-01 04:45:00|8943.3|8941.8|8942.9|8941.4|8943.5|8942.1|8942.7|8941.2|125
1598935800000|2020-09-01 04:50:00|8942.8|8941.3|8943.8|8942.3|8944.4|8943.1|8942.6|8941.3|175
1598936100000|2020-09-01 04:55:00|8943.9|8942.4|8943.4|8941.9|8944|8943|8942|8940.7|282
1598936400000|2020-09-01 05:00:00|8943.2|8941.7|8942.7|8941.2|8944.7|8943.3|8941.8|8940.5|361
1598936700000|2020-09-01 05:05:00|8942.6|8941.1|8943.1|8941.6|8943.6|8942.5|8942|8940.5|307
1598937000000|2020-09-01 05:10:00|8943|8941.5|8941|8940.1|8943|8941.5|8940.5|8939.2|191
1598937300000|2020-09-01 05:15:00|8941.3|8939.8|8941.3|8939.8|8941.6|8940.3|8940.4|8939.1|229
1598937600000|2020-09-01 05:20:00|8941.2|8939.7|8940.8|8939.3|8941.9|8940.6|8940.1|8938.6|358
1598937900000|2020-09-01 05:25:00|8940.7|8939.2|8938.9|8937.4|8941.2|8939.8|8938.7|8937.4|336
1598938200000|2020-09-01 05:30:00|8939|8937.5|8942.2|8940.7|8942.3|8940.8|8938|8936.9|522
1598938500000|2020-09-01 05:35:00|8942.4|8940.9|8940.7|8939.2|8942.5|8941|8939.7|8938.4|287
1598938800000|2020-09-01 05:40:00|8940.6|8939.1|8939.9|8939|8941.5|8940.4|8939.6|8938.1|281
1598939100000|2020-09-01 05:45:00|8940.2|8938.7|8938.1|8936.6|8941.2|8939.7|8937.4|8936.3|413
1598939400000|2020-09-01 05:50:00|8938.2|8936.7|8938.8|8937.3|8939.5|8938.2|8937.4|8936.2|317
1598939700000|2020-09-01 05:55:00|8938.7|8937.2|8938.9|8938|8941|8939.8|8938.2|8936.7|466
1598940000000|2020-09-01 06:00:00|8939|8937.5|8938.8|8937.3|8939.8|8938.3|8938.2|8936.7|413
1598940300000|2020-09-01 06:05:00|8938.7|8937.2|8937.4|8935.9|8940.2|8938.7|8937|8935.5|470
1598940600000|2020-09-01 06:10:00|8937.3|8935.8|8936.5|8935|8937.9|8936.5|8934.8|8933.6|626
1598940900000|2020-09-01 06:15:00|8936.4|8934.9|8936.4|8935.5|8937.2|8935.7|8935.7|8934.2|422
1598941200000|2020-09-01 06:20:00|8936.7|8935.2|8939.9|8938.4|8941|8939.6|8935.7|8934.2|656
1598941500000|2020-09-01 06:25:00|8939.7|8938.2|8939.5|8938|8941.2|8939.9|8938.8|8937.6|661
1598941800000|2020-09-01 06:30:00|8939.3|8937.8|8939.6|8938.7|8941.3|8940.1|8938.9|8937.8|611
1598942100000|2020-09-01 06:35:00|8939.9|8938.4|8938.7|8937.8|8940.9|8939.7|8938.5|8937.4|384
1598942400000|2020-09-01 06:40:00|8939|8937.5|8936.5|8935|8940.2|8939|8936|8935|566
1598942700000|2020-09-01 06:45:00|8936.6|8935.1|8942|8940.5|8942|8940.9|8936.4|8935.1|532
1598943000000|2020-09-01 06:50:00|8942.1|8940.6|8939.7|8938.8|8942.1|8940.9|8939.4|8938.5|529
1598943300000|2020-09-01 06:55:00|8939.6|8938.7|8935.7|8934.2|8940|8938.8|8935|8933.9|774
1598943600000|2020-09-01 07:00:00|8935.8|8934.3|8933.8|8932.9|8940.4|8939.5|8933.3|8932.2|930
1598943900000|2020-09-01 07:05:00|8934.1|8932.6|8934.1|8933.2|8934.9|8933.8|8931.6|8930.7|794
1598944200000|2020-09-01 07:10:00|8934|8933.1|8935|8933.5|8936.3|8935.1|8932.7|8931.4|939
1598944500000|2020-09-01 07:15:00|8934.8|8933.9|8930.6|8929.1|8935.5|8934.4|8929.1|8928|896
1598944800000|2020-09-01 07:20:00|8930.7|8929.8|8931.4|8930.5|8931.4|8930.5|8927.8|8926.8|706
1598945100000|2020-09-01 07:25:00|8931.2|8930.3|8932.8|8931.3|8933.2|8932.2|8930.7|8929.6|640
1598945400000|2020-09-01 07:30:00|8932.7|8931.2|8929.9|8929|8932.9|8931.8|8929.8|8928.6|608
1598945700000|2020-09-01 07:35:00|8930|8929.1|8933|8932.1|8935.9|8934.8|8929.7|8928.7|606
1598946000000|2020-09-01 07:40:00|8932.9|8932|8932.1|8930.6|8933.6|8932.5|8931.4|8930.2|726
1598946300000|2020-09-01 07:45:00|8932|8931.1|8928.4|8926.9|8932.1|8931.1|8927.7|8926.5|773
1598946600000|2020-09-01 07:50:00|8928.2|8927.3|8923.8|8922.3|8928.9|8927.5|8920.5|8919.4|1063
1598946900000|2020-09-01 07:55:00|8923.9|8922.4|8927|8925.5|8929|8927.5|8922.6|8921.1|967
1598947200000|2020-09-01 08:00:00|8926.9|8925.4|8925.4|8924.5|8927.5|8926.3|8924.8|8923.3|824
1598947500000|2020-09-01 08:05:00|8925.3|8924.4|8927.2|8926.3|8928.1|8926.8|8925.1|8924.2|635
1598947800000|2020-09-01 08:10:00|8927.3|8926.4|8924.9|8924|8927.9|8926.9|8923.4|8922.1|466
1598948100000|2020-09-01 08:15:00|8924.8|8923.9|8922.8|8921.9|8925.8|8924.9|8922.4|8921.5|760
1598948400000|2020-09-01 08:20:00|8922.7|8921.8|8919.9|8918.4|8922.9|8922|8918.1|8916.8|761
1598948700000|2020-09-01 08:25:00|8919.4|8918.5|8922|8920.5|8923.5|8922.3|8918.2|8917.1|744
1598949000000|2020-09-01 08:30:00|8922.2|8919.9|8921.3|8920.4|8924.6|8923.5|8920.4|8918.9|819
1598949300000|2020-09-01 08:35:00|8921.2|8920.3|8921.9|8921|8923.3|8922.4|8918.2|8916.9|924
1598949600000|2020-09-01 08:40:00|8922.1|8920.6|8921.8|8920.9|8924.6|8923.4|8920.8|8919.7|729
1598949900000|2020-09-01 08:45:00|8921.9|8921|8921.4|8920.5|8927|8925.8|8921.4|8920.1|830
1598950200000|2020-09-01 08:50:00|8921.8|8920.3|8922|8920.5|8923.5|8922.2|8920.8|8919.6|657
1598950500000|2020-09-01 08:55:00|8922.1|8920.6|8923.5|8920.2|8924.8|8923.8|8920.4|8919.4|715
1598950800000|2020-09-01 09:00:00|8923.4|8920.7|8917.8|8916.9|8923.4|8920.7|8917.6|8916.4|773
1598951100000|2020-09-01 09:05:00|8918.1|8916.6|8914|8912.5|8918.9|8917.9|8911.3|8910.3|623
1598951400000|2020-09-01 09:10:00|8913.7|8912.8|8913|8911.5|8915.1|8913.7|8910.6|8909.3|667
1598951700000|2020-09-01 09:15:00|8912.9|8911.4|8912.4|8910.9|8914.6|8913.5|8910.8|8909.5|706
1598952000000|2020-09-01 09:20:00|8912.5|8911|8909.3|8908.4|8912.5|8911.1|8907.5|8906.2|626
1598952300000|2020-09-01 09:25:00|8909.4|8908.5|8907.2|8906.3|8910.2|8909.2|8906|8905.1|650
1598952600000|2020-09-01 09:30:00|8907.1|8906.2|8910.4|8908.9|8910.4|8909.4|8906.9|8905.7|612
1598952900000|2020-09-01 09:35:00|8910.3|8908.8|8908.6|8907.1|8910.7|8909.2|8908|8906.5|740
1598953200000|2020-09-01 09:40:00|8908.5|8907|8910|8908.5|8911.3|8910.2|8908.2|8907|646
1598953500000|2020-09-01 09:45:00|8909.9|8908.4|8912.8|8911.3|8913|8911.5|8909.5|8908|671
1598953800000|2020-09-01 09:50:00|8912.9|8911.4|8910.4|8908.9|8913.3|8911.8|8909.7|8908.4|446
1598954100000|2020-09-01 09:55:00|8910.5|8909|8909.9|8909|8911.8|8910.5|8909.6|8908.3|403
1598954400000|2020-09-01 10:00:00|8910.1|8909.2|8909.1|8908.2|8910.6|8909.4|8906.4|8905.5|614
1598954700000|2020-09-01 10:05:00|8909|8908.1|8905.6|8904.1|8909.8|8908.8|8904.5|8903.4|485
1598955000000|2020-09-01 10:10:00|8905.4|8904.5|8905.9|8905|8907.1|8905.9|8903.6|8902.3|499
1598955300000|2020-09-01 10:15:00|8906|8905.1|8903.2|8902.3|8906.2|8905.1|8901.7|8900.4|466
1598955600000|2020-09-01 10:20:00|8903.3|8902.4|8901.5|8900.6|8903.6|8902.7|8897.3|8896.4|882
1598955900000|2020-09-01 10:25:00|8901.6|8900|8903.8|8902.9|8905.3|8904.4|8900.9|8899.8|615
1598956200000|2020-09-01 10:30:00|8903.7|8902.8|8906.3|8905.4|8906.3|8905.4|8903.3|8902.4|549
1598956500000|2020-09-01 10:35:00|8906|8905.1|8904.1|8903.2|8906.9|8906|8903.9|8902.9|585
1598956800000|2020-09-01 10:40:00|8904|8903.1|8903.9|8902.4|8905.7|8904.5|8903.3|8902.1|407
1598957100000|2020-09-01 10:45:00|8903.6|8902.7|8905.2|8903.7|8905.3|8904.1|8901.9|8900.7|474
1598957400000|2020-09-01 10:50:00|8904.9|8904|8908.3|8906.8|8909.3|8908.1|8904.7|8903.5|641
1598957700000|2020-09-01 10:55:00|8908|8907.1|8905.1|8904.2|8909.9|8909|8904.5|8903.5|667
1598958000000|2020-09-01 11:00:00|8905.4|8903.9|8899.2|8897.7|8905.4|8903.9|8898.4|8897.2|801
1598958300000|2020-09-01 11:05:00|8898.9|8898|8897.2|8896.3|8899.3|8898.1|8894.9|8893.8|738
1598958600000|2020-09-01 11:10:00|8897.1|8896.2|8897.2|8895.7|8898.7|8897.3|8895.3|8894.2|477
1598958900000|2020-09-01 11:15:00|8897.3|8895.8|8895.3|8894.4|8897.8|8896.7|8895.1|8894|547
1598959200000|2020-09-01 11:20:00|8895.6|8894.7|8896.2|8895.3|8897.4|8896.4|8894.2|8893.1|518
1598959500000|2020-09-01 11:25:00|8896.1|8895.2|8898.2|8896.7|8898.5|8897.6|8895.2|8894.3|615
1598959800000|2020-09-01 11:30:00|8898.3|8896.8|8901.2|8899.7|8901.3|8900.2|8897.9|8896.7|530
1598960100000|2020-09-01 11:35:00|8901.1|8899.6|8900.7|8899.2|8901.9|8900.5|8899.4|8898.1|553
1598960400000|2020-09-01 11:40:00|8900.6|8899.1|8901|8900.1|8902.8|8901.6|8899.1|8898|718
1598960700000|2020-09-01 11:45:00|8900.9|8900|8899.4|8897.9|8901.6|8900.4|8898|8896.8|560
1598961000000|2020-09-01 11:50:00|8899.5|8898|8897.6|8896.1|8899.9|8898.5|8896.1|8894.9|510
1598961300000|2020-09-01 11:55:00|8897.5|8896|8899.7|8898.8|8900.7|8899.8|8897|8895.9|756
1598961600000|2020-09-01 12:00:00|8899.6|8898.7|8895|8893.5|8900|8898.9|8893.1|8891.9|635
1598961900000|2020-09-01 12:05:00|8894.9|8893.4|8897.6|8896.7|8898.8|8897.9|8894.4|8893.2|479
1598962200000|2020-09-01 12:10:00|8897.5|8896.6|8897.7|8896.8|8898.8|8897.8|8894.4|8893.5|561
1598962500000|2020-09-01 12:15:00|8897.8|8896.9|8898.1|8897.2|8898.5|8897.3|8896|8895.1|549
1598962800000|2020-09-01 12:20:00|8898.6|8897.1|8899.9|8899|8900.5|8899.6|8898.2|8897.1|452
1598963100000|2020-09-01 12:25:00|8900|8899.1|8902.1|8901.2|8903.5|8902.6|8898.2|8897.3|597
1598963400000|2020-09-01 12:30:00|8902.2|8901.3|8903.9|8903|8906.4|8905.5|8901.4|8900.5|579
1598963700000|2020-09-01 12:35:00|8903.8|8902.9|8903.5|8902.6|8904.3|8903.4|8900.1|8899|525
1598964000000|2020-09-01 12:40:00|8903.6|8902.7|8904.2|8903.3|8904.9|8904|8902.8|8901.6|449
1598964300000|2020-09-01 12:45:00|8904.3|8903.4|8902|8901.1|8904.8|8903.7|8901.8|8900.9|535
1598964600000|2020-09-01 12:50:00|8901.9|8901|8902.7|8901.8|8904.2|8903|8901.1|8899.9|481
1598964900000|2020-09-01 12:55:00|8902.6|8901.7|8902.2|8900.7|8904.4|8903.5|8901.6|8900.6|600
1598965200000|2020-09-01 13:00:00|8902|8900.5|8906.2|8905.3|8908.4|8907.5|8900.7|8899.2|825
1598965500000|2020-09-01 13:05:00|8906.3|8905.4|8909.8|8908.9|8910.4|8909.1|8905.6|8904.7|698
1598965800000|2020-09-01 13:10:00|8909.7|8908.8|8910.4|8908.9|8910.8|8909.7|8906.9|8906|724
1598966100000|2020-09-01 13:15:00|8910.5|8909|8909.9|8908.4|8911.3|8910.1|8908.8|8907.6|672
1598966400000|2020-09-01 13:20:00|8909.8|8908.3|8908.8|8907.3|8917.3|8915.8|8908.4|8906.9|1193
1598966700000|2020-09-01 13:25:00|8908.6|8907.1|8909.6|8908.7|8910.5|8909.2|8906.8|8905.3|1029
1598967000000|2020-09-01 13:30:00|8909.5|8908.6|8909.6|8908.1|8911.5|8910.3|8907.3|8905.8|1091
1598967300000|2020-09-01 13:35:00|8909.7|8908.2|8907.3|8905.8|8912.4|8911|8906.7|8905.4|1091
1598967600000|2020-09-01 13:40:00|8907.1|8906.2|8909.1|8907.6|8912|8911|8905.9|8904.9|939
1598967900000|2020-09-01 13:45:00|8909.3|8907.8|8906.7|8905.8|8909.8|8907.8|8905.7|8904.6|998
1598968200000|2020-09-01 13:50:00|8906.9|8906|8911.4|8909.9|8914|8912.8|8904.2|8902.7|1005
1598968500000|2020-09-01 13:55:00|8911.3|8909.8|8912.6|8907.7|8914.4|8913.3|8910.2|8906.4|917
1598968800000|2020-09-01 14:00:00|8912.7|8908.6|8903|8901.5|8914.3|8912.6|8901.5|8900|1275
1598969100000|2020-09-01 14:05:00|8902.8|8901.3|8903.1|8901.6|8904.3|8902.9|8899.3|8897.8|1070
1598969400000|2020-09-01 14:10:00|8903.2|8901.7|8905.7|8904.8|8906|8904.8|8899.2|8897.9|954
1598969700000|2020-09-01 14:15:00|8905.6|8904.7|8903.9|8902.4|8907.1|8905.9|8902.2|8901|980
1598970000000|2020-09-01 14:20:00|8904|8903.1|8906.3|8905.4|8907|8905.9|8903.3|8902.2|805
1598970300000|2020-09-01 14:25:00|8906.2|8905.3|8905.9|8905|8909.3|8908.3|8904.9|8903.9|828
1598970600000|2020-09-01 14:30:00|8905.8|8904.9|8903.9|8903|8908.2|8907|8902.5|8901|913
1598970900000|2020-09-01 14:35:00|8904|8903.1|8903.9|8903|8905.8|8904.8|8903.1|8902.2|576
1598971200000|2020-09-01 14:40:00|8903.8|8902.9|8904.3|8903.4|8905.2|8904.3|8902.3|8901.4|641
1598971500000|2020-09-01 14:45:00|8904.4|8903.5|8905.4|8903.9|8905.8|8904.3|8897.6|8896.4|1051
1598971800000|2020-09-01 14:50:00|8905.5|8904|8902.2|8900.7|8905.8|8904.6|8899.6|8898.4|974
1598972100000|2020-09-01 14:55:00|8902|8901.1|8897.3|8896.4|8902|8901.1|8894.9|8893.7|1067
1598972400000|2020-09-01 15:00:00|8897.6|8896.1|8895.4|8894.5|8900.6|8899.5|8894.6|8893.4|984
1598972700000|2020-09-01 15:05:00|8895.5|8894.6|8889.6|8888.7|8896.5|8895.3|8889.2|8888.3|741
1598973000000|2020-09-01 15:10:00|8889.5|8888.6|8895.6|8894.7|8897.1|8896.1|8889.3|8888.4|681
1598973300000|2020-09-01 15:15:00|8895.7|8894.8|8898.5|8897.6|8899.1|8898.1|8895.6|8894.4|660
1598973600000|2020-09-01 15:20:00|8898.9|8897.4|8899.2|8898.3|8901.3|8900.1|8898.2|8897.2|826
1598973900000|2020-09-01 15:25:00|8898.3|8897.7|8900.1|8899.2|8901.2|8900.1|8896.9|8895.7|838
1598974200000|2020-09-01 15:30:00|8900.2|8899.3|8900.7|8899.8|8902.2|8901.3|8898.7|8897.6|647
1598974500000|2020-09-01 15:35:00|8900.9|8900|8905.5|8904|8906.2|8905|8900.7|8899.8|693
1598974800000|2020-09-01 15:40:00|8905.6|8904.1|8905.6|8904.1|8909.5|8908.4|8905.1|8903.9|479
1598975100000|2020-09-01 15:45:00|8905.7|8904.2|8904.7|8903.8|8907.5|8906.3|8904.5|8903.4|585
1598975400000|2020-09-01 15:50:00|8904.8|8903.9|8905.5|8904.6|8905.9|8904.8|8903.7|8902.6|470
1598975700000|2020-09-01 15:55:00|8905.8|8904.3|8907.6|8906.7|8908.1|8907|8905.3|8904.2|462
1598976000000|2020-09-01 16:00:00|8907.7|8906.8|8908.9|8908|8908.9|8908|8906.4|8905.2|475
1598976300000|2020-09-01 16:05:00|8909|8908.1|8910.3|8909.4|8910.7|8909.8|8906.4|8905.3|450
1598976600000|2020-09-01 16:10:00|8910.4|8909.5|8907.3|8906.4|8910.7|8909.8|8906.4|8905.5|540
1598976900000|2020-09-01 16:15:00|8907.4|8906.5|8908.2|8907.3|8910.2|8909.2|8906.9|8906|488
1598977200000|2020-09-01 16:20:00|8908.1|8907.2|8912.8|8911.9|8913.1|8912.2|8907.8|8906.9|526
1598977500000|2020-09-01 16:25:00|8912.7|8911.8|8913.6|8912.1|8915.1|8913.8|8910.9|8909.8|522
1598977800000|2020-09-01 16:30:00|8913.5|8912|8916.9|8916|8919.2|8918|8913.2|8911.9|786
1598978100000|2020-09-01 16:35:00|8917|8916.1|8916.6|8915.7|8919.5|8918.4|8916.5|8915.5|585
1598978400000|2020-09-01 16:40:00|8916.7|8915.8|8914.3|8913.4|8916.8|8915.8|8914.1|8912.7|528
1598978700000|2020-09-01 16:45:00|8914|8913.1|8910.8|8909.9|8914.3|8913.2|8910.1|8909.2|482
1598979000000|2020-09-01 16:50:00|8910.7|8909.8|8914|8913.1|8914.5|8913.4|8910.7|8909.8|434
1598979300000|2020-09-01 16:55:00|8914.1|8913.2|8912|8910.5|8914.8|8913.9|8911|8909.8|600
1598979600000|2020-09-01 17:00:00|8911.9|8910.4|8907.4|8906.5|8914.1|8912.6|8907.2|8906.2|739
1598979900000|2020-09-01 17:05:00|8907.3|8906.4|8904.7|8903.8|8908.1|8907|8901.3|8899.9|947
1598980200000|2020-09-01 17:10:00|8904.4|8903.5|8905.7|8904.2|8906.7|8905.4|8903.8|8902.6|771
1598980500000|2020-09-01 17:15:00|8905.6|8904.1|8902.8|8901.9|8906.8|8905.6|8902.7|8901.8|627
1598980800000|2020-09-01 17:20:00|8902.9|8902|8904|8902.5|8905.1|8903.9|8902.8|8901.6|584
1598981100000|2020-09-01 17:25:00|8904.1|8902.6|8903.6|8902.1|8904.1|8902.8|8901.9|8900.4|462
1598981400000|2020-09-01 17:30:00|8903.7|8902.2|8902.4|8900.9|8903.7|8902.3|8901.6|8900.5|505
1598981700000|2020-09-01 17:35:00|8902.5|8901|8899.2|8898.3|8902.8|8901.6|8898.7|8897.6|508
1598982000000|2020-09-01 17:40:00|8899.3|8898.4|8900.6|8899.7|8901.2|8900.3|8898.8|8897.7|496
1598982300000|2020-09-01 17:45:00|8900.3|8899.4|8900.9|8900|8902.9|8902|8900|8899.1|594
1598982600000|2020-09-01 17:50:00|8901.1|8900.2|8899.4|8898.5|8901.6|8900.7|8897.4|8896.4|618
1598982900000|2020-09-01 17:55:00|8899.5|8898.6|8902.5|8901.6|8902.8|8901.9|8897.6|8896.5|657
1598983200000|2020-09-01 18:00:00|8902.6|8901.7|8902.4|8901.5|8904.6|8903.5|8901.4|8900.4|528
1598983500000|2020-09-01 18:05:00|8902.3|8901.4|8902.7|8901.8|8903.1|8902|8900.9|8900|501
1598983800000|2020-09-01 18:10:00|8902.6|8901.7|8903.7|8902.8|8904.7|8903.6|8902.2|8901.2|444
1598984100000|2020-09-01 18:15:00|8903.6|8902.7|8901.7|8900.8|8904.6|8903.4|8901.6|8900.7|415
1598984400000|2020-09-01 18:20:00|8901.8|8900.9|8901.3|8899.8|8903.8|8902.7|8901|8899.5|438
1598984700000|2020-09-01 18:25:00|8901.2|8899.7|8900.9|8900|8902.5|8901.1|8900.5|8899.5|458
1598985000000|2020-09-01 18:30:00|8901|8900.1|8898.7|8897.8|8901.5|8900.5|8898.7|8897.7|343
1598985300000|2020-09-01 18:35:00|8898.8|8897.9|8900.1|8898.6|8900.4|8899.1|8898|8896.8|407
1598985600000|2020-09-01 18:40:00|8900.2|8898.7|8900.9|8900|8902.7|8901.6|8898.9|8897.7|664
1598985900000|2020-09-01 18:45:00|8901|8900.1|8900.5|8899.6|8903.1|8901.9|8899.8|8898.9|559
1598986200000|2020-09-01 18:50:00|8900.6|8899.7|8900.8|8899.9|8901.9|8900.9|8900.6|8899.4|392
1598986500000|2020-09-01 18:55:00|8900.7|8899.8|8899.3|8898.4|8902.3|8901|8898.4|8897.5|459
1598986800000|2020-09-01 19:00:00|8899.4|8898.5|8901.9|8900.4|8902.8|8901.7|8899.1|8898.2|611
1598987100000|2020-09-01 19:05:00|8902|8900.5|8900.7|8899.8|8902.3|8901.1|8900.4|8899|463
1598987400000|2020-09-01 19:10:00|8900.6|8899.7|8901.3|8899.8|8901.7|8900.4|8898.9|8897.7|429
1598987700000|2020-09-01 19:15:00|8901.4|8899.9|8901|8899.5|8903.8|8902.7|8900.6|8899.4|259
1598988000000|2020-09-01 19:20:00|8900.9|8899.4|8902.7|8901.8|8903.3|8902.1|8900.4|8899.2|320
1598988300000|2020-09-01 19:25:00|8902.8|8901.9|8902.5|8901.6|8904.5|8903.2|8901.9|8900.6|308
1598988600000|2020-09-01 19:30:00|8902.4|8901.5|8900.7|8899.2|8902.4|8901.5|8899.9|8898.7|432
1598988900000|2020-09-01 19:35:00|8900.6|8899.1|8902.1|8900.6|8903|8901.9|8900.4|8899|438
1598989200000|2020-09-01 19:40:00|8902.3|8900.8|8901.5|8900.6|8903.2|8902|8901|8900|408
1598989500000|2020-09-01 19:45:00|8901.6|8900.7|8901.4|8900.5|8903|8901.6|8901.2|8900.1|303
1598989800000|2020-09-01 19:50:00|8901.7|8900.2|8901.1|8899.6|8903|8901.7|8900.4|8899.3|390
1598990100000|2020-09-01 19:55:00|8901.2|8899.7|8902|8901.1|8902.8|8901.7|8899.4|8898.2|488
1598990400000|2020-09-01 20:00:00|8902.1|8901.2|8903.3|8901.8|8904|8902.7|8901.6|8900.1|299
1598990700000|2020-09-01 20:05:00|8903.2|8901.7|8903.1|8901.6|8903.8|8902.5|8901.8|8900.7|232
1598991000000|2020-09-01 20:10:00|8903|8901.5|8902.2|8900.7|8903.4|8901.9|8901.5|8900.3|205
1598991300000|2020-09-01 20:15:00|8902.1|8900.6|8902.9|8901.4|8903.2|8901.8|8901.7|8900.4|180
1598991600000|2020-09-01 20:20:00|8902.8|8901.3|8902.4|8901.5|8903|8901.6|8901.5|8900.3|124
1598991900000|2020-09-01 20:25:00|8902.5|8901.6|8903.2|8901.7|8903.6|8902.1|8902.3|8901.1|181
1598992200000|2020-09-01 20:30:00|8902.7|8901.8|8902|8900.5|8903.1|8901.9|8901.4|8900.1|149
1598992500000|2020-09-01 20:35:00|8902.1|8900.6|8901.9|8900.4|8902.3|8901.1|8901.6|8900.3|119
1598992800000|2020-09-01 20:40:00|8901.6|8900.7|8900.6|8899.1|8902.1|8900.9|8900.4|8898.9|151
1598993100000|2020-09-01 20:45:00|8900.5|8899|8899.6|8898.1|8901.3|8899.8|8899.4|8897.9|191
1598993400000|2020-09-01 20:50:00|8899.2|8897.7|8900.9|8899.4|8901.1|8899.6|8899|8897.5|235
1598993700000|2020-09-01 20:55:00|8900.8|8899.3|8900.6|8899.1|8902.2|8900.2|8900.5|8898|365
1598994000000|2020-09-01 21:00:00|8906|8894.9|8910|8898|8910.6|8898.6|8900.2|8892.1|77
1598994300000|2020-09-01 21:05:00|8909.3|8897.3|8903.8|8891.8|8913.8|8901.8|8902.5|8890.5|265
1598994600000|2020-09-01 21:10:00|8903.9|8891.9|8904.2|8892.2|8906.3|8894.3|8901.5|8890.8|285
1598994900000|2020-09-01 21:15:00|8904.5|8892.5|8904.3|8892.3|8907|8895|8902.8|8890.9|196
1598995200000|2020-09-01 21:20:00|8903.9|8891.9|8904.6|8892.6|8905.9|8896.1|8903.4|8891.7|224
1598995500000|2020-09-01 21:25:00|8904.5|8892.5|8904.8|8893.9|8906.5|8896.1|8903.5|8892.3|380
1598995800000|2020-09-01 21:30:00|8904.4|8894|8908.7|8896.7|8913.1|8901.1|8903.6|8892.7|1013
1598996100000|2020-09-01 21:35:00|8909.4|8897.4|8907.8|8895.8|8912.1|8900.1|8901.9|8890.7|845
1598996400000|2020-09-01 21:40:00|8907.6|8895.6|8907.1|8895.1|8909.2|8897.2|8906.4|8894.4|721
1598996700000|2020-09-01 21:45:00|8906.9|8894.9|8908.1|8896.1|8910.2|8898.2|8905.4|8893.4|1212
1598997000000|2020-09-01 21:50:00|8908.4|8896.4|8910.9|8898.9|8910.9|8898.9|8906.1|8894.1|732
1598997300000|2020-09-01 21:55:00|8910.7|8898.7|8910.5|8898.5|8912.3|8900.3|8908.6|8896.6|264
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8901.7|8897.6|8910.2|8898.8|8900.4|8893.6|590
1598997900000|2020-09-01 22:05:00|8901.6|8897.7|8901.1|8899.6|8902.6|8899.8|8900.4|8896.8|377
1598998200000|2020-09-01 22:10:00|8900.9|8899.4|8901.1|8899.6|8903.1|8899.9|8900.6|8898.3|220
1598998500000|2020-09-01 22:15:00|8901.6|8899.3|8901.6|8900.1|8903|8900.4|8900.9|8898.2|275
1598998800000|2020-09-01 22:20:00|8901.4|8899.9|8901.7|8898.9|8902.1|8900.1|8900.4|8898.4|211
1598999100000|2020-09-01 22:25:00|8901.8|8899.1|8901.4|8899.1|8902.1|8900.1|8900.3|8898.3|224
1598999400000|2020-09-01 22:30:00|8901.1|8899.2|8902|8900.5|8902.7|8900.9|8901|8899.1|177
1598999700000|2020-09-01 22:35:00|8901.9|8900.4|8899.8|8898.3|8902.6|8900.7|8899|8897.1|265
1599000000000|2020-09-01 22:40:00|8899.9|8898.4|8901.4|8899.9|8902|8900|8899.9|8897.8|277
1599000300000|2020-09-01 22:45:00|8901.2|8899.7|8901.4|8899.9|8902.2|8900.2|8900.9|8898.9|119
1599000600000|2020-09-01 22:50:00|8901.3|8899.8|8900.7|8899.2|8902.1|8900.2|8900.2|8897.8|245
1599000900000|2020-09-01 22:55:00|8900.6|8899.1|8899.9|8897.6|8902.3|8900.5|8899.6|8897.4|298
1599001200000|2020-09-01 23:00:00|8900|8897.5|8900.7|8899.2|8902|8899.9|8899.6|8897.5|322
1599001500000|2020-09-01 23:05:00|8900.8|8899.3|8899.9|8898.4|8901.9|8899.8|8899.5|8897.7|234
1599001800000|2020-09-01 23:10:00|8900.2|8898.7|8900.2|8898.7|8901|8899|8899.9|8898.3|133
1599002100000|2020-09-01 23:15:00|8900.4|8898.9|8901.1|8899.6|8901.5|8900|8900.2|8898.7|160
1599002400000|2020-09-01 23:20:00|8901|8899.5|8900.3|8898.8|8901.7|8900.2|8899.9|8898.4|205
1599002700000|2020-09-01 23:25:00|8900.4|8898.9|8899.4|8897.9|8900.8|8899.3|8899.3|8897.8|215
1599003000000|2020-09-01 23:30:00|8899.3|8897.8|8898.9|8898|8900.2|8898.7|8898.8|8897.4|201
1599003300000|2020-09-01 23:35:00|8899.2|8897.7|8900.7|8899.2|8900.7|8899.2|8898.6|8897.1|229
1599003600000|2020-09-01 23:40:00|8900.6|8899.1|8901.9|8900.4|8902.5|8901|8900.5|8899|213
1599003900000|2020-09-01 23:45:00|8902|8900.5|8900.9|8899.4|8902|8900.5|8900.6|8899.3|200
1599004200000|2020-09-01 23:50:00|8900.8|8899.3|8900.5|8899|8901.8|8900.3|8900.3|8898.8|192
1599004500000|2020-09-01 23:55:00|8900.4|8898.9|8898.3|8896.8|8900.5|8899|8898.2|8896.7|221
1598918400000|2020-09-01 00:00:00|8933|8931.5|8936.4|8934.9|8936.8|8935.3|8932.8|8931.3|471
1598918700000|2020-09-01 00:05:00|8936.1|8935.2|8936.1|8934.6|8938.1|8936.9|8935.4|8934|398
1598919000000|2020-09-01 00:10:00|8935.7|8934.8|8936.8|8935.3|8937.7|8936.3|8935.2|8934|353
1598919300000|2020-09-01 00:15:00|8936.9|8935.4|8934.8|8933.9|8938.1|8936.6|8934.2|8932.9|295
1598919600000|2020-09-01 00:20:00|8934.7|8933.8|8936|8934.5|8936.1|8934.9|8934|8932.9|273
1598919900000|2020-09-01 00:25:00|8936.1|8934.6|8935.6|8934.1|8936.4|8934.9|8935.1|8933.8|239
1598920200000|2020-09-01 00:30:00|8935.7|8934.2|8934.9|8933.4|8936.2|8934.8|8934.8|8933.3|187
1598920500000|2020-09-01 00:35:00|8935|8933.5|8935.5|8934|8935.6|8934.2|8934.6|8933.1|168
1598920800000|2020-09-01 00:40:00|8935.4|8933.9|8935.6|8934.1|8936.5|8935.3|8934.9|8933.4|300
1598921100000|2020-09-01 00:45:00|8935.5|8934|8934.9|8933.4|8936|8934.5|8933.5|8932.3|255
1598921400000|2020-09-01 00:50:00|8934.8|8933.3|8937.8|8936.3|8938|8936.5|8934.3|8933|453
1598921700000|2020-09-01 00:55:00|8938|8936.5|8938.9|8937.4|8939.1|8937.7|8936|8934.5|309
1598922000000|2020-09-01 01:00:00|8939|8937.5|8937.6|8936.1|8939.3|8938.3|8937.3|8935.8|491
1598922300000|2020-09-01 01:05:00|8937.5|8936|8939.3|8937.8|8939.4|8937.9|8937.2|8935.7|286
1598922600000|2020-09-01 01:10:00|8939.4|8937.9|8938.4|8936.9|8940.8|8939.3|8938.3|8936.8|292
1598922900000|2020-09-01 01:15:00|8938.5|8937|8938.2|8936.7|8939.4|8937.9|8937.7|8936.5|289
1598923200000|2020-09-01 01:20:00|8938.1|8936.6|8940.2|8938.7|8940.7|8939.3|8937.8|8936.6|273
1598923500000|2020-09-01 01:25:00|8940.3|8938.8|8938.1|8936.6|8940.8|8939.5|8938|8936.5|369
1598923800000|2020-09-01 01:30:00|8938.2|8936.7|8938.3|8936.8|8939.2|8937.7|8938.1|8936.6|281
1598924100000|2020-09-01 01:35:00|8938.4|8936.9|8938.9|8937.4|8940.2|8938.7|8937.9|8936.4|416
1598924400000|2020-09-01 01:40:00|8939|8937.5|8939.1|8937.6|8939.6|8938.1|8937.6|8936.1|586
1598924700000|2020-09-01 01:45:00|8939|8937.5|8938.2|8937.3|8939.2|8937.7|8937.6|8936.2|441
1598925000000|2020-09-01 01:50:00|8938.5|8937|8936|8934.5|8938.6|8937.3|8935.2|8933.7|443
1598925300000|2020-09-01 01:55:00|8936.1|8934.6|8936.5|8935|8942.6|8941.1|8935.9|8934.4|650
1598925600000|2020-09-01 02:00:00|8936.2|8934.7|8936|8934.5|8940.3|8938.9|8935.4|8934|641
1598925900000|2020-09-01 02:05:00|8936.1|8934.6|8935.1|8934.2|8938.3|8937.1|8935.1|8933.7|517
1598926200000|2020-09-01 02:10:00|8935|8934.1|8935|8933.5|8936.2|8935.2|8932.9|8931.8|427
1598926500000|2020-09-01 02:15:00|8935.1|8933.6|8936.6|8935.1|8937.2|8936|8935|8933.5|391
1598926800000|2020-09-01 02:20:00|8936.7|8935.2|8937.8|8936.3|8938.1|8936.8|8936.1|8934.7|279
1598927100000|2020-09-01 02:25:00|8937.7|8936.2|8938.9|8938|8940.2|8938.7|8937.6|8936.1|346
1598927400000|2020-09-01 02:30:00|8939|8938.1|8940.4|8938.9|8940.5|8939.2|8938.3|8937.1|416
1598927700000|2020-09-01 02:35:00|8940.1|8939.2|8945.4|8943.9|8947|8945.5|8939|8938|764
1598928000000|2020-09-01 02:40:00|8945.5|8944|8942.2|8940.7|8946.4|8944.9|8942|8940.5|774
1598928300000|2020-09-01 02:45:00|8942.3|8940.8|8944.4|8942.9|8945.7|8944.2|8942.2|8940.7|598
1598928600000|2020-09-01 02:50:00|8944.3|8942.8|8943.5|8942|8944.9|8943.7|8942.2|8940.7|500
1598928900000|2020-09-01 02:55:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8941.5|8940.2|335
1598929200000|2020-09-01 03:00:00|8942.5|8941|8943|8941.5|8943.6|8942.1|8941.2|8939.7|326
1598929500000|2020-09-01 03:05:00|8943.1|8941.6|8943.5|8942|8943.5|8942|8942.2|8940.7|243
1598929800000|2020-09-01 03:10:00|8943.4|8941.9|8944|8942.5|8944.4|8942.9|8943.3|8941.8|272
1598930100000|2020-09-01 03:15:00|8943.9|8942.4|8944.8|8943.3|8944.9|8943.5|8942.6|8941.3|303
1598930400000|2020-09-01 03:20:00|8944.7|8943.2|8944.8|8943.3|8946.2|8944.7|8943.9|8942.4|443
1598930700000|2020-09-01 03:25:00|8944.7|8943.2|8945|8943.5|8945.3|8943.8|8944|8942.5|322
1598931000000|2020-09-01 03:30:00|8944.9|8943.4|8945|8943.5|8945.3|8943.8|8943.9|8942.6|306
1598931300000|2020-09-01 03:35:00|8944.9|8943.4|8943.7|8942.2|8945.8|8944.4|8943.7|8942.2|312
1598931600000|2020-09-01 03:40:00|8943.9|8942.4|8943.8|8942.3|8944.9|8943.4|8942.6|8941.1|272
1598931900000|2020-09-01 03:45:00|8943.3|8942.4|8943.5|8942|8944.1|8942.6|8942.8|8941.4|239
1598932200000|2020-09-01 03:50:00|8943.6|8942.1|8943.1|8941.6|8943.6|8942.1|8942.5|8941|183
1598932500000|2020-09-01 03:55:00|8942.9|8941.4|8942.6|8941.1|8943.1|8941.8|8942.4|8940.9|143
1598932800000|2020-09-01 04:00:00|8942.7|8941.2|8943.2|8941.7|8943.4|8942.1|8941.9|8940.4|276
1598933100000|2020-09-01 04:05:00|8943.1|8941.6|8944.5|8943.6|8945.1|8943.6|8942.9|8941.4|296
1598933400000|2020-09-01 04:10:00|8944.8|8943.3|8943.4|8941.9|8944.9|8943.4|8942.2|8940.7|245
1598933700000|2020-09-01 04:15:00|8943.3|8941.8|8942.2|8940.7|8943.8|8942.3|8941.5|8940.5|225
1598934000000|2020-09-01 04:20:00|8942.1|8940.6|8943.5|8942|8943.7|8942.2|8942.1|8940.6|192
1598934300000|2020-09-01 04:25:00|8943.4|8941.9|8942.6|8941.1|8943.9|8942.4|8942.2|8940.7|164
1598934600000|2020-09-01 04:30:00|8942.9|8941.4|8943.2|8941.7|8945|8943.5|8942.5|8941|435
1598934900000|2020-09-01 04:35:00|8943.1|8941.6|8943.9|8942.4|8944.8|8943.5|8942.5|8941|344
1598935200000|2020-09-01 04:40:00|8943.8|8942.3|8943.2|8941.7|8943.9|8942.4|8942.5|8941.1|315
1598935500000|2020-09-01 04:45:00|8943.3|8941.8|8942.9|8941.4|8943.5|8942.1|8942.7|8941.2|125
1598935800000|2020-09-01 04:50:00|8942.8|8941.3|8943.8|8942.3|8944.4|8943.1|8942.6|8941.3|175
1598936100000|2020-09-01 04:55:00|8943.9|8942.4|8943.4|8941.9|8944|8943|8942|8940.7|282
1598936400000|2020-09-01 05:00:00|8943.2|8941.7|8942.7|8941.2|8944.7|8943.3|8941.8|8940.5|361
1598936700000|2020-09-01 05:05:00|8942.6|8941.1|8943.1|8941.6|8943.6|8942.5|8942|8940.5|307
1598937000000|2020-09-01 05:10:00|8943|8941.5|8941|8940.1|8943|8941.5|8940.5|8939.2|191
1598937300000|2020-09-01 05:15:00|8941.3|8939.8|8941.3|8939.8|8941.6|8940.3|8940.4|8939.1|229
1598937600000|2020-09-01 05:20:00|8941.2|8939.7|8940.8|8939.3|8941.9|8940.6|8940.1|8938.6|358
1598937900000|2020-09-01 05:25:00|8940.7|8939.2|8938.9|8937.4|8941.2|8939.8|8938.7|8937.4|336
1598938200000|2020-09-01 05:30:00|8939|8937.5|8942.2|8940.7|8942.3|8940.8|8938|8936.9|522
1598938500000|2020-09-01 05:35:00|8942.4|8940.9|8940.7|8939.2|8942.5|8941|8939.7|8938.4|287
1598938800000|2020-09-01 05:40:00|8940.6|8939.1|8939.9|8939|8941.5|8940.4|8939.6|8938.1|281
1598939100000|2020-09-01 05:45:00|8940.2|8938.7|8938.1|8936.6|8941.2|8939.7|8937.4|8936.3|413
1598939400000|2020-09-01 05:50:00|8938.2|8936.7|8938.8|8937.3|8939.5|8938.2|8937.4|8936.2|317
1598939700000|2020-09-01 05:55:00|8938.7|8937.2|8938.9|8938|8941|8939.8|8938.2|8936.7|466
1598940000000|2020-09-01 06:00:00|8939|8937.5|8938.8|8937.3|8939.8|8938.3|8938.2|8936.7|413
1598940300000|2020-09-01 06:05:00|8938.7|8937.2|8937.4|8935.9|8940.2|8938.7|8937|8935.5|470
1598940600000|2020-09-01 06:10:00|8937.3|8935.8|8936.5|8935|8937.9|8936.5|8934.8|8933.6|626
1598940900000|2020-09-01 06:15:00|8936.4|8934.9|8936.4|8935.5|8937.2|8935.7|8935.7|8934.2|422
1598941200000|2020-09-01 06:20:00|8936.7|8935.2|8939.9|8938.4|8941|8939.6|8935.7|8934.2|656
1598941500000|2020-09-01 06:25:00|8939.7|8938.2|8939.5|8938|8941.2|8939.9|8938.8|8937.6|661
1598941800000|2020-09-01 06:30:00|8939.3|8937.8|8939.6|8938.7|8941.3|8940.1|8938.9|8937.8|611
1598942100000|2020-09-01 06:35:00|8939.9|8938.4|8938.7|8937.8|8940.9|8939.7|8938.5|8937.4|384
1598942400000|2020-09-01 06:40:00|8939|8937.5|8936.5|8935|8940.2|8939|8936|8935|566
1598942700000|2020-09-01 06:45:00|8936.6|8935.1|8942|8940.5|8942|8940.9|8936.4|8935.1|532
1598943000000|2020-09-01 06:50:00|8942.1|8940.6|8939.7|8938.8|8942.1|8940.9|8939.4|8938.5|529
1598943300000|2020-09-01 06:55:00|8939.6|8938.7|8935.7|8934.2|8940|8938.8|8935|8933.9|774
1598943600000|2020-09-01 07:00:00|8935.8|8934.3|8933.8|8932.9|8940.4|8939.5|8933.3|8932.2|930
1598943900000|2020-09-01 07:05:00|8934.1|8932.6|8934.1|8933.2|8934.9|8933.8|8931.6|8930.7|794
1598944200000|2020-09-01 07:10:00|8934|8933.1|8935|8933.5|8936.3|8935.1|8932.7|8931.4|939
1598944500000|2020-09-01 07:15:00|8934.8|8933.9|8930.6|8929.1|8935.5|8934.4|8929.1|8928|896
1598944800000|2020-09-01 07:20:00|8930.7|8929.8|8931.4|8930.5|8931.4|8930.5|8927.8|8926.8|706
1598945100000|2020-09-01 07:25:00|8931.2|8930.3|8932.8|8931.3|8933.2|8932.2|8930.7|8929.6|640
1598945400000|2020-09-01 07:30:00|8932.7|8931.2|8929.9|8929|8932.9|8931.8|8929.8|8928.6|608
1598945700000|2020-09-01 07:35:00|8930|8929.1|8933|8932.1|8935.9|8934.8|8929.7|8928.7|606
1598946000000|2020-09-01 07:40:00|8932.9|8932|8932.1|8930.6|8933.6|8932.5|8931.4|8930.2|726
1598946300000|2020-09-01 07:45:00|8932|8931.1|8928.4|8926.9|8932.1|8931.1|8927.7|8926.5|773
1598946600000|2020-09-01 07:50:00|8928.2|8927.3|8923.8|8922.3|8928.9|8927.5|8920.5|8919.4|1063
1598946900000|2020-09-01 07:55:00|8923.9|8922.4|8927|8925.5|8929|8927.5|8922.6|8921.1|967
1598947200000|2020-09-01 08:00:00|8926.9|8925.4|8925.4|8924.5|8927.5|8926.3|8924.8|8923.3|824
1598947500000|2020-09-01 08:05:00|8925.3|8924.4|8927.2|8926.3|8928.1|8926.8|8925.1|8924.2|635
1598947800000|2020-09-01 08:10:00|8927.3|8926.4|8924.9|8924|8927.9|8926.9|8923.4|8922.1|466
1598948100000|2020-09-01 08:15:00|8924.8|8923.9|8922.8|8921.9|8925.8|8924.9|8922.4|8921.5|760
1598948400000|2020-09-01 08:20:00|8922.7|8921.8|8919.9|8918.4|8922.9|8922|8918.1|8916.8|761
1598948700000|2020-09-01 08:25:00|8919.4|8918.5|8922|8920.5|8923.5|8922.3|8918.2|8917.1|744
1598949000000|2020-09-01 08:30:00|8922.2|8919.9|8921.3|8920.4|8924.6|8923.5|8920.4|8918.9|819
1598949300000|2020-09-01 08:35:00|8921.2|8920.3|8921.9|8921|8923.3|8922.4|8918.2|8916.9|924
1598949600000|2020-09-01 08:40:00|8922.1|8920.6|8921.8|8920.9|8924.6|8923.4|8920.8|8919.7|729
1598949900000|2020-09-01 08:45:00|8921.9|8921|8921.4|8920.5|8927|8925.8|8921.4|8920.1|830
1598950200000|2020-09-01 08:50:00|8921.8|8920.3|8922|8920.5|8923.5|8922.2|8920.8|8919.6|657
1598950500000|2020-09-01 08:55:00|8922.1|8920.6|8923.5|8920.2|8924.8|8923.8|8920.4|8919.4|715
1598950800000|2020-09-01 09:00:00|8923.4|8920.7|8917.8|8916.9|8923.4|8920.7|8917.6|8916.4|773
1598951100000|2020-09-01 09:05:00|8918.1|8916.6|8914|8912.5|8918.9|8917.9|8911.3|8910.3|623
1598951400000|2020-09-01 09:10:00|8913.7|8912.8|8913|8911.5|8915.1|8913.7|8910.6|8909.3|667
1598951700000|2020-09-01 09:15:00|8912.9|8911.4|8912.4|8910.9|8914.6|8913.5|8910.8|8909.5|706
1598952000000|2020-09-01 09:20:00|8912.5|8911|8909.3|8908.4|8912.5|8911.1|8907.5|8906.2|626
1598952300000|2020-09-01 09:25:00|8909.4|8908.5|8907.2|8906.3|8910.2|8909.2|8906|8905.1|650
1598952600000|2020-09-01 09:30:00|8907.1|8906.2|8910.4|8908.9|8910.4|8909.4|8906.9|8905.7|612
1598952900000|2020-09-01 09:35:00|8910.3|8908.8|8908.6|8907.1|8910.7|8909.2|8908|8906.5|740
1598953200000|2020-09-01 09:40:00|8908.5|8907|8910|8908.5|8911.3|8910.2|8908.2|8907|646
1598953500000|2020-09-01 09:45:00|8909.9|8908.4|8912.8|8911.3|8913|8911.5|8909.5|8908|671
1598953800000|2020-09-01 09:50:00|8912.9|8911.4|8910.4|8908.9|8913.3|8911.8|8909.7|8908.4|446
1598954100000|2020-09-01 09:55:00|8910.5|8909|8909.9|8909|8911.8|8910.5|8909.6|8908.3|403
1598954400000|2020-09-01 10:00:00|8910.1|8909.2|8909.1|8908.2|8910.6|8909.4|8906.4|8905.5|614
1598954700000|2020-09-01 10:05:00|8909|8908.1|8905.6|8904.1|8909.8|8908.8|8904.5|8903.4|485
1598955000000|2020-09-01 10:10:00|8905.4|8904.5|8905.9|8905|8907.1|8905.9|8903.6|8902.3|499
1598955300000|2020-09-01 10:15:00|8906|8905.1|8903.2|8902.3|8906.2|8905.1|8901.7|8900.4|466
1598955600000|2020-09-01 10:20:00|8903.3|8902.4|8901.5|8900.6|8903.6|8902.7|8897.3|8896.4|882
1598955900000|2020-09-01 10:25:00|8901.6|8900|8903.8|8902.9|8905.3|8904.4|8900.9|8899.8|615
1598956200000|2020-09-01 10:30:00|8903.7|8902.8|8906.3|8905.4|8906.3|8905.4|8903.3|8902.4|549
1598956500000|2020-09-01 10:35:00|8906|8905.1|8904.1|8903.2|8906.9|8906|8903.9|8902.9|585
1598956800000|2020-09-01 10:40:00|8904|8903.1|8903.9|8902.4|8905.7|8904.5|8903.3|8902.1|407
1598957100000|2020-09-01 10:45:00|8903.6|8902.7|8905.2|8903.7|8905.3|8904.1|8901.9|8900.7|474
1598957400000|2020-09-01 10:50:00|8904.9|8904|8908.3|8906.8|8909.3|8908.1|8904.7|8903.5|641
1598957700000|2020-09-01 10:55:00|8908|8907.1|8905.1|8904.2|8909.9|8909|8904.5|8903.5|667
1598958000000|2020-09-01 11:00:00|8905.4|8903.9|8899.2|8897.7|8905.4|8903.9|8898.4|8897.2|801
1598958300000|2020-09-01 11:05:00|8898.9|8898|8897.2|8896.3|8899.3|8898.1|8894.9|8893.8|738
1598958600000|2020-09-01 11:10:00|8897.1|8896.2|8897.2|8895.7|8898.7|8897.3|8895.3|8894.2|477
1598958900000|2020-09-01 11:15:00|8897.3|8895.8|8895.3|8894.4|8897.8|8896.7|8895.1|8894|547
1598959200000|2020-09-01 11:20:00|8895.6|8894.7|8896.2|8895.3|8897.4|8896.4|8894.2|8893.1|518
1598959500000|2020-09-01 11:25:00|8896.1|8895.2|8898.2|8896.7|8898.5|8897.6|8895.2|8894.3|615
1598959800000|2020-09-01 11:30:00|8898.3|8896.8|8901.2|8899.7|8901.3|8900.2|8897.9|8896.7|530
1598960100000|2020-09-01 11:35:00|8901.1|8899.6|8900.7|8899.2|8901.9|8900.5|8899.4|8898.1|553
1598960400000|2020-09-01 11:40:00|8900.6|8899.1|8901|8900.1|8902.8|8901.6|8899.1|8898|718
1598960700000|2020-09-01 11:45:00|8900.9|8900|8899.4|8897.9|8901.6|8900.4|8898|8896.8|560
1598961000000|2020-09-01 11:50:00|8899.5|8898|8897.6|8896.1|8899.9|8898.5|8896.1|8894.9|510
1598961300000|2020-09-01 11:55:00|8897.5|8896|8899.7|8898.8|8900.7|8899.8|8897|8895.9|756
1598961600000|2020-09-01 12:00:00|8899.6|8898.7|8895|8893.5|8900|8898.9|8893.1|8891.9|635
1598961900000|2020-09-01 12:05:00|8894.9|8893.4|8897.6|8896.7|8898.8|8897.9|8894.4|8893.2|479
1598962200000|2020-09-01 12:10:00|8897.5|8896.6|8897.7|8896.8|8898.8|8897.8|8894.4|8893.5|561
1598962500000|2020-09-01 12:15:00|8897.8|8896.9|8898.1|8897.2|8898.5|8897.3|8896|8895.1|549
1598962800000|2020-09-01 12:20:00|8898.6|8897.1|8899.9|8899|8900.5|8899.6|8898.2|8897.1|452
1598963100000|2020-09-01 12:25:00|8900|8899.1|8902.1|8901.2|8903.5|8902.6|8898.2|8897.3|597
1598963400000|2020-09-01 12:30:00|8902.2|8901.3|8903.9|8903|8906.4|8905.5|8901.4|8900.5|579
1598963700000|2020-09-01 12:35:00|8903.8|8902.9|8903.5|8902.6|8904.3|8903.4|8900.1|8899|525
1598964000000|2020-09-01 12:40:00|8903.6|8902.7|8904.2|8903.3|8904.9|8904|8902.8|8901.6|449
1598964300000|2020-09-01 12:45:00|8904.3|8903.4|8902|8901.1|8904.8|8903.7|8901.8|8900.9|535
1598964600000|2020-09-01 12:50:00|8901.9|8901|8902.7|8901.8|8904.2|8903|8901.1|8899.9|481
1598964900000|2020-09-01 12:55:00|8902.6|8901.7|8902.2|8900.7|8904.4|8903.5|8901.6|8900.6|600
1598965200000|2020-09-01 13:00:00|8902|8900.5|8906.2|8905.3|8908.4|8907.5|8900.7|8899.2|825
1598965500000|2020-09-01 13:05:00|8906.3|8905.4|8909.8|8908.9|8910.4|8909.1|8905.6|8904.7|698
1598965800000|2020-09-01 13:10:00|8909.7|8908.8|8910.4|8908.9|8910.8|8909.7|8906.9|8906|724
1598966100000|2020-09-01 13:15:00|8910.5|8909|8909.9|8908.4|8911.3|8910.1|8908.8|8907.6|672
1598966400000|2020-09-01 13:20:00|8909.8|8908.3|8908.8|8907.3|8917.3|8915.8|8908.4|8906.9|1193
1598966700000|2020-09-01 13:25:00|8908.6|8907.1|8909.6|8908.7|8910.5|8909.2|8906.8|8905.3|1029
1598967000000|2020-09-01 13:30:00|8909.5|8908.6|8909.6|8908.1|8911.5|8910.3|8907.3|8905.8|1091
1598967300000|2020-09-01 13:35:00|8909.7|8908.2|8907.3|8905.8|8912.4|8911|8906.7|8905.4|1091
1598967600000|2020-09-01 13:40:00|8907.1|8906.2|8909.1|8907.6|8912|8911|8905.9|8904.9|939
1598967900000|2020-09-01 13:45:00|8909.3|8907.8|8906.7|8905.8|8909.8|8907.8|8905.7|8904.6|998
1598968200000|2020-09-01 13:50:00|8906.9|8906|8911.4|8909.9|8914|8912.8|8904.2|8902.7|1005
1598968500000|2020-09-01 13:55:00|8911.3|8909.8|8912.6|8907.7|8914.4|8913.3|8910.2|8906.4|917
1598968800000|2020-09-01 14:00:00|8912.7|8908.6|8903|8901.5|8914.3|8912.6|8901.5|8900|1275
1598969100000|2020-09-01 14:05:00|8902.8|8901.3|8903.1|8901.6|8904.3|8902.9|8899.3|8897.8|1070
1598969400000|2020-09-01 14:10:00|8903.2|8901.7|8905.7|8904.8|8906|8904.8|8899.2|8897.9|954
1598969700000|2020-09-01 14:15:00|8905.6|8904.7|8903.9|8902.4|8907.1|8905.9|8902.2|8901|980
1598970000000|2020-09-01 14:20:00|8904|8903.1|8906.3|8905.4|8907|8905.9|8903.3|8902.2|805
1598970300000|2020-09-01 14:25:00|8906.2|8905.3|8905.9|8905|8909.3|8908.3|8904.9|8903.9|828
1598970600000|2020-09-01 14:30:00|8905.8|8904.9|8903.9|8903|8908.2|8907|8902.5|8901|913
1598970900000|2020-09-01 14:35:00|8904|8903.1|8903.9|8903|8905.8|8904.8|8903.1|8902.2|576
1598971200000|2020-09-01 14:40:00|8903.8|8902.9|8904.3|8903.4|8905.2|8904.3|8902.3|8901.4|641
1598971500000|2020-09-01 14:45:00|8904.4|8903.5|8905.4|8903.9|8905.8|8904.3|8897.6|8896.4|1051
1598971800000|2020-09-01 14:50:00|8905.5|8904|8902.2|8900.7|8905.8|8904.6|8899.6|8898.4|974
1598972100000|2020-09-01 14:55:00|8902|8901.1|8897.3|8896.4|8902|8901.1|8894.9|8893.7|1067
1598972400000|2020-09-01 15:00:00|8897.6|8896.1|8895.4|8894.5|8900.6|8899.5|8894.6|8893.4|984
1598972700000|2020-09-01 15:05:00|8895.5|8894.6|8889.6|8888.7|8896.5|8895.3|8889.2|8888.3|741
1598973000000|2020-09-01 15:10:00|8889.5|8888.6|8895.6|8894.7|8897.1|8896.1|8889.3|8888.4|681
1598973300000|2020-09-01 15:15:00|8895.7|8894.8|8898.5|8897.6|8899.1|8898.1|8895.6|8894.4|660
1598973600000|2020-09-01 15:20:00|8898.9|8897.4|8899.2|8898.3|8901.3|8900.1|8898.2|8897.2|826
1598973900000|2020-09-01 15:25:00|8898.3|8897.7|8900.1|8899.2|8901.2|8900.1|8896.9|8895.7|838
1598974200000|2020-09-01 15:30:00|8900.2|8899.3|8900.7|8899.8|8902.2|8901.3|8898.7|8897.6|647
1598974500000|2020-09-01 15:35:00|8900.9|8900|8905.5|8904|8906.2|8905|8900.7|8899.8|693
1598974800000|2020-09-01 15:40:00|8905.6|8904.1|8905.6|8904.1|8909.5|8908.4|8905.1|8903.9|479
1598975100000|2020-09-01 15:45:00|8905.7|8904.2|8904.7|8903.8|8907.5|8906.3|8904.5|8903.4|585
1598975400000|2020-09-01 15:50:00|8904.8|8903.9|8905.5|8904.6|8905.9|8904.8|8903.7|8902.6|470
1598975700000|2020-09-01 15:55:00|8905.8|8904.3|8907.6|8906.7|8908.1|8907|8905.3|8904.2|462
1598976000000|2020-09-01 16:00:00|8907.7|8906.8|8908.9|8908|8908.9|8908|8906.4|8905.2|475
1598976300000|2020-09-01 16:05:00|8909|8908.1|8910.3|8909.4|8910.7|8909.8|8906.4|8905.3|450
1598976600000|2020-09-01 16:10:00|8910.4|8909.5|8907.3|8906.4|8910.7|8909.8|8906.4|8905.5|540
1598976900000|2020-09-01 16:15:00|8907.4|8906.5|8908.2|8907.3|8910.2|8909.2|8906.9|8906|488
1598977200000|2020-09-01 16:20:00|8908.1|8907.2|8912.8|8911.9|8913.1|8912.2|8907.8|8906.9|526
1598977500000|2020-09-01 16:25:00|8912.7|8911.8|8913.6|8912.1|8915.1|8913.8|8910.9|8909.8|522
1598977800000|2020-09-01 16:30:00|8913.5|8912|8916.9|8916|8919.2|8918|8913.2|8911.9|786
1598978100000|2020-09-01 16:35:00|8917|8916.1|8916.6|8915.7|8919.5|8918.4|8916.5|8915.5|585
1598978400000|2020-09-01 16:40:00|8916.7|8915.8|8914.3|8913.4|8916.8|8915.8|8914.1|8912.7|528
1598978700000|2020-09-01 16:45:00|8914|8913.1|8910.8|8909.9|8914.3|8913.2|8910.1|8909.2|482
1598979000000|2020-09-01 16:50:00|8910.7|8909.8|8914|8913.1|8914.5|8913.4|8910.7|8909.8|434
1598979300000|2020-09-01 16:55:00|8914.1|8913.2|8912|8910.5|8914.8|8913.9|8911|8909.8|600
1598979600000|2020-09-01 17:00:00|8911.9|8910.4|8907.4|8906.5|8914.1|8912.6|8907.2|8906.2|739
1598979900000|2020-09-01 17:05:00|8907.3|8906.4|8904.7|8903.8|8908.1|8907|8901.3|8899.9|947
1598980200000|2020-09-01 17:10:00|8904.4|8903.5|8905.7|8904.2|8906.7|8905.4|8903.8|8902.6|771
1598980500000|2020-09-01 17:15:00|8905.6|8904.1|8902.8|8901.9|8906.8|8905.6|8902.7|8901.8|627
1598980800000|2020-09-01 17:20:00|8902.9|8902|8904|8902.5|8905.1|8903.9|8902.8|8901.6|584
1598981100000|2020-09-01 17:25:00|8904.1|8902.6|8903.6|8902.1|8904.1|8902.8|8901.9|8900.4|462
1598981400000|2020-09-01 17:30:00|8903.7|8902.2|8902.4|8900.9|8903.7|8902.3|8901.6|8900.5|505
1598981700000|2020-09-01 17:35:00|8902.5|8901|8899.2|8898.3|8902.8|8901.6|8898.7|8897.6|508
1598982000000|2020-09-01 17:40:00|8899.3|8898.4|8900.6|8899.7|8901.2|8900.3|8898.8|8897.7|496
1598982300000|2020-09-01 17:45:00|8900.3|8899.4|8900.9|8900|8902.9|8902|8900|8899.1|594
1598982600000|2020-09-01 17:50:00|8901.1|8900.2|8899.4|8898.5|8901.6|8900.7|8897.4|8896.4|618
1598982900000|2020-09-01 17:55:00|8899.5|8898.6|8902.5|8901.6|8902.8|8901.9|8897.6|8896.5|657
1598983200000|2020-09-01 18:00:00|8902.6|8901.7|8902.4|8901.5|8904.6|8903.5|8901.4|8900.4|528
1598983500000|2020-09-01 18:05:00|8902.3|8901.4|8902.7|8901.8|8903.1|8902|8900.9|8900|501
1598983800000|2020-09-01 18:10:00|8902.6|8901.7|8903.7|8902.8|8904.7|8903.6|8902.2|8901.2|444
1598984100000|2020-09-01 18:15:00|8903.6|8902.7|8901.7|8900.8|8904.6|8903.4|8901.6|8900.7|415
1598984400000|2020-09-01 18:20:00|8901.8|8900.9|8901.3|8899.8|8903.8|8902.7|8901|8899.5|438
1598984700000|2020-09-01 18:25:00|8901.2|8899.7|8900.9|8900|8902.5|8901.1|8900.5|8899.5|458
1598985000000|2020-09-01 18:30:00|8901|8900.1|8898.7|8897.8|8901.5|8900.5|8898.7|8897.7|343
1598985300000|2020-09-01 18:35:00|8898.8|8897.9|8900.1|8898.6|8900.4|8899.1|8898|8896.8|407
1598985600000|2020-09-01 18:40:00|8900.2|8898.7|8900.9|8900|8902.7|8901.6|8898.9|8897.7|664
1598985900000|2020-09-01 18:45:00|8901|8900.1|8900.5|8899.6|8903.1|8901.9|8899.8|8898.9|559
1598986200000|2020-09-01 18:50:00|8900.6|8899.7|8900.8|8899.9|8901.9|8900.9|8900.6|8899.4|392
1598986500000|2020-09-01 18:55:00|8900.7|8899.8|8899.3|8898.4|8902.3|8901|8898.4|8897.5|459
1598986800000|2020-09-01 19:00:00|8899.4|8898.5|8901.9|8900.4|8902.8|8901.7|8899.1|8898.2|611
1598987100000|2020-09-01 19:05:00|8902|8900.5|8900.7|8899.8|8902.3|8901.1|8900.4|8899|463
1598987400000|2020-09-01 19:10:00|8900.6|8899.7|8901.3|8899.8|8901.7|8900.4|8898.9|8897.7|429
1598987700000|2020-09-01 19:15:00|8901.4|8899.9|8901|8899.5|8903.8|8902.7|8900.6|8899.4|259
1598988000000|2020-09-01 19:20:00|8900.9|8899.4|8902.7|8901.8|8903.3|8902.1|8900.4|8899.2|320
1598988300000|2020-09-01 19:25:00|8902.8|8901.9|8902.5|8901.6|8904.5|8903.2|8901.9|8900.6|308
1598988600000|2020-09-01 19:30:00|8902.4|8901.5|8900.7|8899.2|8902.4|8901.5|8899.9|8898.7|432
1598988900000|2020-09-01 19:35:00|8900.6|8899.1|8902.1|8900.6|8903|8901.9|8900.4|8899|438
1598989200000|2020-09-01 19:40:00|8902.3|8900.8|8901.5|8900.6|8903.2|8902|8901|8900|408
1598989500000|2020-09-01 19:45:00|8901.6|8900.7|8901.4|8900.5|8903|8901.6|8901.2|8900.1|303
1598989800000|2020-09-01 19:50:00|8901.7|8900.2|8901.1|8899.6|8903|8901.7|8900.4|8899.3|390
1598990100000|2020-09-01 19:55:00|8901.2|8899.7|8902|8901.1|8902.8|8901.7|8899.4|8898.2|488
1598990400000|2020-09-01 20:00:00|8902.1|8901.2|8903.3|8901.8|8904|8902.7|8901.6|8900.1|299
1598990700000|2020-09-01 20:05:00|8903.2|8901.7|8903.1|8901.6|8903.8|8902.5|8901.8|8900.7|232
1598991000000|2020-09-01 20:10:00|8903|8901.5|8902.2|8900.7|8903.4|8901.9|8901.5|8900.3|205
1598991300000|2020-09-01 20:15:00|8902.1|8900.6|8902.9|8901.4|8903.2|8901.8|8901.7|8900.4|180
1598991600000|2020-09-01 20:20:00|8902.8|8901.3|8902.4|8901.5|8903|8901.6|8901.5|8900.3|124
1598991900000|2020-09-01 20:25:00|8902.5|8901.6|8903.2|8901.7|8903.6|8902.1|8902.3|8901.1|181
1598992200000|2020-09-01 20:30:00|8902.7|8901.8|8902|8900.5|8903.1|8901.9|8901.4|8900.1|149
1598992500000|2020-09-01 20:35:00|8902.1|8900.6|8901.9|8900.4|8902.3|8901.1|8901.6|8900.3|119
1598992800000|2020-09-01 20:40:00|8901.6|8900.7|8900.6|8899.1|8902.1|8900.9|8900.4|8898.9|151
1598993100000|2020-09-01 20:45:00|8900.5|8899|8899.6|8898.1|8901.3|8899.8|8899.4|8897.9|191
1598993400000|2020-09-01 20:50:00|8899.2|8897.7|8900.9|8899.4|8901.1|8899.6|8899|8897.5|235
1598993700000|2020-09-01 20:55:00|8900.8|8899.3|8900.6|8899.1|8902.2|8900.2|8900.5|8898|365
1598994000000|2020-09-01 21:00:00|8906|8894.9|8910|8898|8910.6|8898.6|8900.2|8892.1|77
1598994300000|2020-09-01 21:05:00|8909.3|8897.3|8903.8|8891.8|8913.8|8901.8|8902.5|8890.5|265
1598994600000|2020-09-01 21:10:00|8903.9|8891.9|8904.2|8892.2|8906.3|8894.3|8901.5|8890.8|285
1598994900000|2020-09-01 21:15:00|8904.5|8892.5|8904.3|8892.3|8907|8895|8902.8|8890.9|196
1598995200000|2020-09-01 21:20:00|8903.9|8891.9|8904.6|8892.6|8905.9|8896.1|8903.4|8891.7|224
1598995500000|2020-09-01 21:25:00|8904.5|8892.5|8904.8|8893.9|8906.5|8896.1|8903.5|8892.3|380
1598995800000|2020-09-01 21:30:00|8904.4|8894|8908.7|8896.7|8913.1|8901.1|8903.6|8892.7|1013
1598996100000|2020-09-01 21:35:00|8909.4|8897.4|8907.8|8895.8|8912.1|8900.1|8901.9|8890.7|845
1598996400000|2020-09-01 21:40:00|8907.6|8895.6|8907.1|8895.1|8909.2|8897.2|8906.4|8894.4|721
1598996700000|2020-09-01 21:45:00|8906.9|8894.9|8908.1|8896.1|8910.2|8898.2|8905.4|8893.4|1212
1598997000000|2020-09-01 21:50:00|8908.4|8896.4|8910.9|8898.9|8910.9|8898.9|8906.1|8894.1|732
1598997300000|2020-09-01 21:55:00|8910.7|8898.7|8910.5|8898.5|8912.3|8900.3|8908.6|8896.6|264
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8901.7|8897.6|8910.2|8898.8|8900.4|8893.6|590
1598997900000|2020-09-01 22:05:00|8901.6|8897.7|8901.1|8899.6|8902.6|8899.8|8900.4|8896.8|377
1598998200000|2020-09-01 22:10:00|8900.9|8899.4|8901.1|8899.6|8903.1|8899.9|8900.6|8898.3|220
1598998500000|2020-09-01 22:15:00|8901.6|8899.3|8901.6|8900.1|8903|8900.4|8900.9|8898.2|275
1598998800000|2020-09-01 22:20:00|8901.4|8899.9|8901.7|8898.9|8902.1|8900.1|8900.4|8898.4|211
1598999100000|2020-09-01 22:25:00|8901.8|8899.1|8901.4|8899.1|8902.1|8900.1|8900.3|8898.3|224
1598999400000|2020-09-01 22:30:00|8901.1|8899.2|8902|8900.5|8902.7|8900.9|8901|8899.1|177
1598999700000|2020-09-01 22:35:00|8901.9|8900.4|8899.8|8898.3|8902.6|8900.7|8899|8897.1|265
1599000000000|2020-09-01 22:40:00|8899.9|8898.4|8901.4|8899.9|8902|8900|8899.9|8897.8|277
1599000300000|2020-09-01 22:45:00|8901.2|8899.7|8901.4|8899.9|8902.2|8900.2|8900.9|8898.9|119
1599000600000|2020-09-01 22:50:00|8901.3|8899.8|8900.7|8899.2|8902.1|8900.2|8900.2|8897.8|245
1599000900000|2020-09-01 22:55:00|8900.6|8899.1|8899.9|8897.6|8902.3|8900.5|8899.6|8897.4|298
1599001200000|2020-09-01 23:00:00|8900|8897.5|8900.7|8899.2|8902|8899.9|8899.6|8897.5|322
1599001500000|2020-09-01 23:05:00|8900.8|8899.3|8899.9|8898.4|8901.9|8899.8|8899.5|8897.7|234
1599001800000|2020-09-01 23:10:00|8900.2|8898.7|8900.2|8898.7|8901|8899|8899.9|8898.3|133
1599002100000|2020-09-01 23:15:00|8900.4|8898.9|8901.1|8899.6|8901.5|8900|8900.2|8898.7|160
1599002400000|2020-09-01 23:20:00|8901|8899.5|8900.3|8898.8|8901.7|8900.2|8899.9|8898.4|205
1599002700000|2020-09-01 23:25:00|8900.4|8898.9|8899.4|8897.9|8900.8|8899.3|8899.3|8897.8|215
1599003000000|2020-09-01 23:30:00|8899.3|8897.8|8898.9|8898|8900.2|8898.7|8898.8|8897.4|201
1599003300000|2020-09-01 23:35:00|8899.2|8897.7|8900.7|8899.2|8900.7|8899.2|8898.6|8897.1|229
1599003600000|2020-09-01 23:40:00|8900.6|8899.1|8901.9|8900.4|8902.5|8901|8900.5|8899|213
1599003900000|2020-09-01 23:45:00|8902|8900.5|8900.9|8899.4|8902|8900.5|8900.6|8899.3|200
1599004200000|2020-09-01 23:50:00|8900.8|8899.3|8900.5|8899|8901.8|8900.3|8900.3|8898.8|192
1599004500000|2020-09-01 23:55:00|8900.4|8898.9|8898.3|8896.8|8900.5|8899|8898.2|8896.7|221
1599004800000|2020-09-02 00:00:00|8898.2|8896.7|8898.4|8896.9|8898.9|8897.4|8897.1|8895.6|383
1599005100000|2020-09-02 00:05:00|8898.5|8897|8898.8|8897.3|8899.1|8897.6|8897.5|8896|241
1599005400000|2020-09-02 00:10:00|8898.9|8897.4|8900.3|8898.8|8900.5|8899.2|8898.8|8897.3|288
1599005700000|2020-09-02 00:15:00|8900.4|8898.9|8897.7|8896.2|8900.4|8898.9|8897.4|8895.9|352
1599006000000|2020-09-02 00:20:00|8897.6|8896.1|8898.5|8897|8898.6|8897.4|8897|8895.5|226
1599006300000|2020-09-02 00:25:00|8898.3|8896.8|8897|8895.5|8898.3|8897.2|8896.5|8895.2|293
1599006600000|2020-09-02 00:30:00|8897.2|8895.7|8897.2|8895.7|8899.6|8898.1|8897|8895.5|358
1599006900000|2020-09-02 00:35:00|8897.3|8895.8|8897|8895.5|8897.6|8896.2|8896.3|8894.8|229
1599007200000|2020-09-02 00:40:00|8896.9|8895.4|8898.6|8897.1|8899.5|8898.2|8896.8|8895.3|367
1599007500000|2020-09-02 00:45:00|8898.7|8897.2|8897.6|8896.1|8899.2|8897.7|8897.6|8896.1|413
1599007800000|2020-09-02 00:50:00|8897.5|8896|8896.8|8895.3|8897.7|8896.2|8895.5|8894.3|326
1599008100000|2020-09-02 00:55:00|8897|8895.5|8899|8897.5|8899|8897.6|8896.4|8894.9|285
1599008400000|2020-09-02 01:00:00|8899.1|8897.6|8898.4|8896.9|8899.9|8898.4|8897.8|8896.5|416
1599008700000|2020-09-02 01:05:00|8898.3|8896.8|8896.1|8894.6|8898.6|8897.1|8894.9|8893.4|624
1599009000000|2020-09-02 01:10:00|8896|8894.5|8896.4|8894.9|8897.6|8896.4|8896|8894.5|506
1599009300000|2020-09-02 01:15:00|8896.3|8894.8|8897.7|8896.2|8898.9|8897.4|8895.1|8893.6|523
1599009600000|2020-09-02 01:20:00|8897.8|8896.3|8897|8896.1|8898.5|8897.1|8896.9|8895.7|258
1599009900000|2020-09-02 01:25:00|8897.1|8895.6|8897.1|8895.6|8897.7|8896.6|8896.7|8895.4|276
1599010200000|2020-09-02 01:30:00|8897.2|8895.7|8896.1|8894.6|8897.6|8896.1|8895.9|8894.4|515
1599010500000|2020-09-02 01:35:00|8896.2|8894.7|8895.9|8894.4|8898.8|8897.4|8895.7|8894.3|443
1599010800000|2020-09-02 01:40:00|8895.8|8894.3|8898.3|8896.8|8898.5|8897|8895.5|8894|290
1599011100000|2020-09-02 01:45:00|8898.4|8896.9|8899.6|8898.1|8900|8898.8|8898.1|8896.6|360
1599011400000|2020-09-02 01:50:00|8899.5|8898|8898.3|8896.8|8899.9|8898.4|8897.3|8896|328
1599011700000|2020-09-02 01:55:00|8898.2|8896.7|8897.3|8895.8|8898.2|8896.7|8896.3|8895.2|292
1599012000000|2020-09-02 02:00:00|8897.2|8895.7|8897.1|8895.6|8898.1|8896.8|8896.4|8894.9|262
1599012300000|2020-09-02 02:05:00|8897.2|8895.7|8897.3|8895.8|8897.7|8896.2|8896.1|8894.9|239
1599012600000|2020-09-02 02:10:00|8897.2|8895.7|8897.9|8896.4|8898|8896.5|8895.8|8894.6|225
1599012900000|2020-09-02 02:15:00|8898|8896.5|8899.9|8898.4|8900|8898.5|8897.9|8896.4|331
1599013200000|2020-09-02 02:20:00|8900|8898.5|8900.4|8898.9|8901.1|8899.6|8899.3|8897.8|251
1599013500000|2020-09-02 02:25:00|8900.2|8898.7|8901.1|8900.2|8901.4|8900.2|8899.8|8898.6|330
1599013800000|2020-09-02 02:30:00|8901|8900.1|8899.8|8898.9|8901.1|8900.2|8899.3|8898|327
1599014100000|2020-09-02 02:35:00|8899.9|8899|8900.5|8899|8900.9|8899.4|8899.5|8898|257
1599014400000|2020-09-02 02:40:00|8900.6|8899.1|8900.4|8898.9|8901.2|8899.7|8900|8898.8|224
1599014700000|2020-09-02 02:45:00|8900.5|8899|8899|8897.5|8900.7|8899.4|8898.1|8896.9|309
1599015000000|2020-09-02 02:50:00|8898.9|8897.4|8899.1|8897.6|8899.3|8898|8898.6|8897.1|94
1599015300000|2020-09-02 02:55:00|8899.2|8898.2|8898.3|8896.8|8899.5|8898.3|8898|8896.5|165
1599015600000|2020-09-02 03:00:00|8898.2|8896.7|8899.1|8897.6|8899.2|8897.9|8897.8|8896.5|169
1599015900000|2020-09-02 03:05:00|8899|8897.5|8899.5|8898|8899.8|8898.4|8898.5|8897|120
1599016200000|2020-09-02 03:10:00|8899.6|8898.1|8899.6|8898.1|8900.2|8898.7|8899|8897.8|140
1599016500000|2020-09-02 03:15:00|8899.5|8898|8900.2|8898.7|8900.7|8899.4|8899.3|8898|249
1599016800000|2020-09-02 03:20:00|8900.3|8898.8|8898.9|8898|8900.7|8899.4|8898.7|8897.7|241
1599017100000|2020-09-02 03:25:00|8899|8898.1|8902.1|8900.6|8902.4|8901.2|8898.9|8897.7|198
1599017400000|2020-09-02 03:30:00|8902|8900.5|8902.5|8901|8902.9|8901.6|8900.9|8899.8|263
1599017700000|2020-09-02 03:35:00|8902.6|8901.1|8902.1|8900.6|8902.8|8901.3|8901.6|8900.3|173
1599018000000|2020-09-02 03:40:00|8902.2|8900.7|8901.4|8900.5|8902.8|8901.7|8900.9|8899.7|222
1599018300000|2020-09-02 03:45:00|8901.6|8900.1|8900.9|8899.4|8902.2|8901|8900.3|8898.8|216
1599018600000|2020-09-02 03:50:00|8900.6|8899.1|8898|8896.5|8900.6|8899.2|8897.5|8896.2|195
1599018900000|2020-09-02 03:55:00|8898.1|8896.6|8897.7|8896.2|8898.6|8897.3|8897.2|8896.1|159
1599019200000|2020-09-02 04:00:00|8897.8|8896.3|8898.5|8897|8898.7|8897.2|8897.8|8896.3|146
1599019500000|2020-09-02 04:05:00|8898.4|8896.9|8898.8|8897.3|8899|8897.5|8898|8896.6|157
1599019800000|2020-09-02 04:10:00|8898.9|8897.4|8900.1|8898.6|8900.4|8899|8898.8|8897.3|178
1599020100000|2020-09-02 04:15:00|8900|8898.5|8900.8|8899.3|8900.9|8899.5|8899.9|8898.5|148
1599020400000|2020-09-02 04:20:00|8900.7|8899.2|8900.7|8899.2|8900.8|8899.5|8899.8|8898.4|157
1599020700000|2020-09-02 04:25:00|8900.6|8899.1|8900.5|8899|8900.9|8899.7|8900.4|8898.9|134
1599021000000|2020-09-02 04:30:00|8900.6|8899.1|8900.9|8899.4|8901.4|8899.9|8900.1|8898.7|219
1599021300000|2020-09-02 04:35:00|8900.7|8899.2|8899.7|8898.2|8901.4|8899.9|8899.4|8897.9|210
1599021600000|2020-09-02 04:40:00|8899.6|8898.1|8899.2|8897.7|8900|8898.8|8898.5|8897|158
1599021900000|2020-09-02 04:45:00|8899.3|8897.8|8899.6|8898.7|8900.1|8898.9|8899.1|8897.7|136
1599022200000|2020-09-02 04:50:00|8900|8898.5|8899.2|8897.7|8900.1|8898.8|8898.8|8897.6|151
1599022500000|2020-09-02 04:55:00|8899.1|8897.6|8899|8897.5|8899.6|8898.4|8898.5|8897.3|165
1599022800000|2020-09-02 05:00:00|8898.6|8897.7|8896.7|8895.2|8899.7|8898.5|8896.4|8895|335
1599023100000|2020-09-02 05:05:00|8896.6|8895.1|8895.8|8894.9|8896.8|8895.6|8895.3|8894.1|222
1599023400000|2020-09-02 05:10:00|8895.7|8894.8|8896.1|8895.2|8896.5|8895.3|8895.4|8894.3|160
1599023700000|2020-09-02 05:15:00|8896.2|8895.3|8895.7|8894.8|8896.8|8895.7|8895.5|8894.3|282
1599024000000|2020-09-02 05:20:00|8895.8|8894.9|8895.4|8893.9|8896.5|8895.3|8894.7|8893.7|241
1599024300000|2020-09-02 05:25:00|8895|8894.1|8895.9|8894.4|8896.1|8894.8|8894.9|8893.7|217
1599024600000|2020-09-02 05:30:00|8896|8894.5|8895|8893.5|8896.1|8895|8894.6|8893.4|262
1599024900000|2020-09-02 05:35:00|8894.7|8893.8|8894.6|8893.7|8895.2|8893.9|8893.9|8892.7|192
1599025200000|2020-09-02 05:40:00|8894.9|8893.4|8894.3|8893.4|8895.1|8893.8|8893.9|8892.6|196
1599025500000|2020-09-02 05:45:00|8894.2|8893.3|8896.5|8895|8896.9|8895.7|8894.1|8892.8|314
1599025800000|2020-09-02 05:50:00|8896.6|8895.1|8899.2|8897.7|8899.3|8898|8894.3|8893.1|351
1599026100000|2020-09-02 05:55:00|8899.3|8897.8|8900|8898.5|8901.1|8899.6|8898.7|8897.3|348
1599026400000|2020-09-02 06:00:00|8900.2|8898.7|8902.2|8900.7|8902.7|8901.2|8899.4|8897.9|663
1599026700000|2020-09-02 06:05:00|8902.3|8900.8|8900.7|8899.2|8902.3|8901|8899.7|8898.6|499
1599027000000|2020-09-02 06:10:00|8900.3|8899.4|8899.7|8898.2|8901.8|8900.5|8898.8|8897.5|420
1599027300000|2020-09-02 06:15:00|8899.8|8898.3|8899.8|8898.3|8902.2|8901|8899.7|8898.2|350
1599027600000|2020-09-02 06:20:00|8899.9|8898.4|8902|8900.5|8902.5|8901.4|8899.7|8898.3|427
1599027900000|2020-09-02 06:25:00|8901.9|8900.4|8902.2|8900.7|8902.7|8901.6|8900.8|8899.6|643
1599028200000|2020-09-02 06:30:00|8902.1|8900.6|8900.8|8899.9|8904.9|8903.8|8899.9|8898.7|597
1599028500000|2020-09-02 06:35:00|8901.1|8899.6|8902.6|8901.7|8903.3|8902.2|8899.4|8898|495
1599028800000|2020-09-02 06:40:00|8902.7|8901.8|8903.9|8903|8904.9|8903.5|8902|8900.8|588
1599029100000|2020-09-02 06:45:00|8904.1|8902.6|8902.9|8902|8905.1|8903.8|8902.1|8901|602
1599029400000|2020-09-02 06:50:00|8902.8|8901.9|8901.4|8900.5|8904.1|8902.9|8900.3|8899|507
1599029700000|2020-09-02 06:55:00|8901.5|8900.6|8903.3|8901.8|8904|8902.8|8900.8|8899.5|491
1599030000000|2020-09-02 07:00:00|8903.5|8902|8904.7|8903.2|8907.2|8906|8902.4|8900.9|812
1599030300000|2020-09-02 07:05:00|8904.6|8903.1|8900.4|8899.5|8905|8904|8899.7|8898.6|944
1599030600000|2020-09-02 07:10:00|8900.3|8899.4|8900.4|8898.9|8902.7|8901.2|8898.4|8897.3|767
1599030900000|2020-09-02 07:15:00|8900.1|8899.2|8901.4|8900.5|8904.8|8903.5|8899.7|8898.4|862
1599031200000|2020-09-02 07:20:00|8901.3|8900.4|8907.8|8906.9|8908.5|8907.3|8901.2|8900.1|778
1599031500000|2020-09-02 07:25:00|8907.9|8907|8903.5|8902.6|8908|8907.1|8903.3|8902.2|668
1599031800000|2020-09-02 07:30:00|8903.8|8902.3|8900.6|8899.1|8904.9|8904|8900.2|8899|743
1599032100000|2020-09-02 07:35:00|8900.5|8899.6|8901.6|8900.7|8905.2|8904|8899.7|8898.5|828
1599032400000|2020-09-02 07:40:00|8901.5|8900.6|8902.3|8901.4|8905|8903.9|8901.4|8900.2|545
1599032700000|2020-09-02 07:45:00|8902.2|8901.3|8907|8905.5|8907|8905.6|8902.1|8901.2|548
1599033000000|2020-09-02 07:50:00|8907.1|8905.6|8905.2|8904.3|8907.1|8906|8904.2|8903.1|595
1599033300000|2020-09-02 07:55:00|8905.3|8904.4|8904.2|8903.3|8906.7|8905.5|8904.1|8902.9|536
1599033600000|2020-09-02 08:00:00|8904.1|8903.2|8900.2|8899.3|8904.2|8903.3|8899.6|8898.6|609
1599033900000|2020-09-02 08:05:00|8900.3|8899.4|8896.4|8895.5|8902.1|8900.7|8896.2|8895.3|661
1599034200000|2020-09-02 08:10:00|8896.8|8895.9|8895.2|8894.3|8897.7|8896.5|8894.9|8893.9|650
1599034500000|2020-09-02 08:15:00|8895.1|8894.2|8894.4|8893.5|8896.8|8895.6|8894.4|8893.2|522
1599034800000|2020-09-02 08:20:00|8894.5|8893.6|8892.8|8891.9|8895.1|8893.9|8892|8890.8|665
1599035100000|2020-09-02 08:25:00|8892.7|8891.8|8889.8|8888.9|8894.4|8893.3|8886.7|8885.5|766
1599035400000|2020-09-02 08:30:00|8889.7|8888.8|8893.7|8892.8|8895.4|8894.2|8889.5|8888.5|690
1599035700000|2020-09-02 08:35:00|8894|8892.5|8890.9|8890|8895.3|8894.1|8890.9|8890|743
1599036000000|2020-09-02 08:40:00|8890.8|8889.9|8890.2|8888.7|8891.7|8890.5|8887.9|8886.9|491
1599036300000|2020-09-02 08:45:00|8890.3|8888.8|8888.9|8887.4|8890.6|8889.4|8885.5|8884.3|681
1599036600000|2020-09-02 08:50:00|8888.8|8887.3|8888.8|8887.3|8889.8|8888.6|8885.5|8884.4|620
1599036900000|2020-09-02 08:55:00|8889|8887.5|8888.3|8886.8|8891.6|8890.6|8885.3|8884.2|597
1599037200000|2020-09-02 09:00:00|8888.2|8886.7|8888|8886.5|8889.5|8888.1|8887|8885.6|835
1599037500000|2020-09-02 09:05:00|8887.9|8886.4|8885|8884.1|8890.1|8888.8|8884.5|8883.4|647
1599037800000|2020-09-02 09:10:00|8885.3|8883.8|8883.1|8882.2|8885.3|8884.1|8882.7|8881.4|672
1599038100000|2020-09-02 09:15:00|8883|8882.1|8886.2|8885.3|8886.4|8885.3|8882.1|8880.9|571
1599038400000|2020-09-02 09:20:00|8885.9|8885|8888.1|8887.2|8888.4|8887.4|8884.2|8882.9|538
1599038700000|2020-09-02 09:25:00|8888.2|8887.3|8891.1|8889.6|8891.8|8890.7|8887.2|8886.3|493
1599039000000|2020-09-02 09:30:00|8891|8889.5|8888.1|8887.2|8891|8889.8|8887.4|8886.4|488
1599039300000|2020-09-02 09:35:00|8888.3|8887.4|8885.6|8884.1|8889.7|8888.6|8885|8883.7|537
1599039600000|2020-09-02 09:40:00|8885.8|8884.3|8885.1|8884.2|8890.6|8889.4|8884.9|8883.7|602
1599039900000|2020-09-02 09:45:00|8885.2|8884.3|8884.7|8883.2|8885.3|8884.3|8882|8880.8|469
1599040200000|2020-09-02 09:50:00|8884.8|8883.3|8882.4|8881.5|8885.4|8884.4|8882.2|8880.9|626
1599040500000|2020-09-02 09:55:00|8882.5|8881.6|8883.2|8882.3|8886|8884.9|8881.7|8880.6|591
1599040800000|2020-09-02 10:00:00|8883.5|8882.6|8882.9|8882|8885|8883.7|8881.6|8880.7|609
1599041100000|2020-09-02 10:05:00|8882.8|8881.9|8885.6|8884.1|8885.9|8884.8|8882.1|8881.1|496
1599041400000|2020-09-02 10:10:00|8885.7|8884.2|8882.6|8881.7|8886.6|8885.4|8882.4|8881.5|447
1599041700000|2020-09-02 10:15:00|8882.5|8881.6|8881.9|8881|8883.7|8882.6|8881.4|8880.4|544
1599042000000|2020-09-02 10:20:00|8882|8881.1|8878.8|8877.3|8882.9|8881.7|8877.5|8876.5|473
1599042300000|2020-09-02 10:25:00|8878.7|8877.2|8878.4|8877.5|8879.3|8878.4|8875.9|8874.7|431
1599042600000|2020-09-02 10:30:00|8878.3|8877.4|8883|8882.1|8883.7|8882.8|8878.3|8877.2|520
1599042900000|2020-09-02 10:35:00|8883.1|8882.2|8880.8|8879.9|8883.4|8882.4|8880.4|8879.4|440
1599043200000|2020-09-02 10:40:00|8880.7|8879.8|8878|8877.1|8881.5|8880.6|8877.3|8876.1|572
1599043500000|2020-09-02 10:45:00|8878.2|8876.7|8876|8875.1|8878.3|8876.9|8874.8|8873.8|529
1599043800000|2020-09-02 10:50:00|8875.9|8875|8877.1|8875.6|8878.5|8877|8875.8|8874.7|469
1599044100000|2020-09-02 10:55:00|8877.2|8875.7|8876.1|8875.2|8877.2|8876.1|8875|8873.8|354
1599044400000|2020-09-02 11:00:00|8876|8875.1|8879.5|8878|8881.3|8879.8|8875.2|8874|563
1599044700000|2020-09-02 11:05:00|8879.7|8878.2|8876.9|8876|8879.7|8878.4|8876.3|8875.2|449
1599045000000|2020-09-02 11:10:00|8877|8876.1|8878.1|8877.2|8879|8877.9|8874.9|8873.9|467
1599045300000|2020-09-02 11:15:00|8878.3|8876.8|8880.1|8878.6|8880.3|8879|8876.6|8875.6|458
1599045600000|2020-09-02 11:20:00|8880|8878.5|8878.5|8877.6|8883.4|8882.1|8878.2|8877|689
1599045900000|2020-09-02 11:25:00|8878.7|8877.2|8882.6|8881.7|8883.6|8882.2|8877.8|8876.8|746
1599046200000|2020-09-02 11:30:00|8882.7|8881.8|8880.9|8880|8883.4|8882.2|8880.3|8879.1|681
1599046500000|2020-09-02 11:35:00|8881|8880.1|8883.6|8882.1|8887.6|8886.7|8880.9|8880|697
1599046800000|2020-09-02 11:40:00|8883.5|8882|8885.2|8884.3|8887.2|8886|8882.8|8881.7|614
1599047100000|2020-09-02 11:45:00|8885.5|8884|8882.1|8881.2|8885.7|8884.8|8881.3|8880.1|594
1599047400000|2020-09-02 11:50:00|8882.3|8881.4|8883.3|8882.4|8883.7|8882.7|8881|8879.8|589
1599047700000|2020-09-02 11:55:00|8883.4|8882.5|8887.3|8885.8|8887.4|8886.3|8883.1|8881.8|564
1599048000000|2020-09-02 12:00:00|8887.4|8885.9|8882.8|8881.9|8887.5|8886.4|8882.1|8881.2|576
1599048300000|2020-09-02 12:05:00|8882.7|8881.8|8881.3|8880.4|8883.8|8882.9|8879.3|8878.3|441
1599048600000|2020-09-02 12:10:00|8881.2|8880.3|8888.7|8880.1|8888.8|8885.6|8880.9|8879.5|668
1599048900000|2020-09-02 12:15:00|8888.6|8881.3|8888.3|8886.8|8890.1|8887.2|8882.8|8880.6|1054
1599049200000|2020-09-02 12:20:00|8888.1|8887.2|8887.2|8885.7|8890.1|8888.6|8886.5|8885.2|950
1599049500000|2020-09-02 12:25:00|8887.1|8885.6|8889.4|8887.9|8889.4|8888.4|8886.1|8884.8|748
1599049800000|2020-09-02 12:30:00|8889.3|8887.8|8890.1|8889.2|8891.4|8890.3|8887.6|8886.6|758
1599050100000|2020-09-02 12:35:00|8890|8889.1|8889.2|8888.3|8890.9|8889.8|8888.7|8887.6|658
1599050400000|2020-09-02 12:40:00|8889.1|8888.2|8891.1|8890.2|8892.4|8891.3|8888.9|8887.6|704
1599050700000|2020-09-02 12:45:00|8891|8890.1|8889.1|8888.2|8891.3|8890.3|8887.8|8886.8|525
1599051000000|2020-09-02 12:50:00|8889.2|8888.3|8885.1|8884.2|8890.5|8889.5|8884.2|8883.1|526
1599051300000|2020-09-02 12:55:00|8885.2|8884.3|8881.2|8880.3|8885.3|8884.4|8879.9|8878.8|660
1599051600000|2020-09-02 13:00:00|8881.1|8880.2|8881.1|8880.2|8883.3|8882.4|8879.3|8878.4|663
1599051900000|2020-09-02 13:05:00|8881.2|8880.3|8881.9|8881|8884.8|8883.9|8880.1|8878.9|576
1599052200000|2020-09-02 13:10:00|8881.8|8880.9|8881.3|8880.4|8883.2|8882.3|8880.8|8879.9|467
1599052500000|2020-09-02 13:15:00|8881.2|8880.3|8878.4|8877.5|8881.3|8880.4|8877|8876.1|684
1599052800000|2020-09-02 13:20:00|8878.5|8877.6|8881.1|8879.6|8882.6|8881.6|8878.1|8876.9|875
1599053100000|2020-09-02 13:25:00|8880.7|8879.8|8884.8|8883.9|8885.2|8884|8878.9|8877.8|697
1599053400000|2020-09-02 13:30:00|8885|8884.1|8890.4|8888.9|8890.8|8889.4|8885|8883.7|1092
1599053700000|2020-09-02 13:35:00|8890|8889.1|8889|8888.1|8891.8|8890.9|8888.1|8887.2|951
1599054000000|2020-09-02 13:40:00|8889.1|8888.2|8886.6|8885.1|8890.8|8889.5|8886.3|8884.8|827
1599054300000|2020-09-02 13:45:00|8886.5|8885|8886.9|8886|8888.2|8887|8884.8|8883.5|817
1599054600000|2020-09-02 13:50:00|8887.1|8886.2|8890.7|8889.8|8891.3|8890.4|8885.2|8884|786
1599054900000|2020-09-02 13:55:00|8890.8|8889.9|8890.8|8888.2|8892|8890.6|8889.4|8888|738
1599055200000|2020-09-02 14:00:00|8890.6|8888.1|8887.4|8886.5|8890.9|8889.4|8886.9|8885.6|790
1599055500000|2020-09-02 14:05:00|8887.5|8886.6|8895.8|8894.3|8896.4|8895.1|8886.2|8885.2|911
1599055800000|2020-09-02 14:10:00|8895.9|8894.4|8889.8|8888.9|8896|8894.5|8889.2|8888|977
1599056100000|2020-09-02 14:15:00|8889.6|8888.7|8896|8895.1|8896.3|8895.2|8888.5|8887.3|856
1599056400000|2020-09-02 14:20:00|8896.1|8895.2|8900.5|8899.6|8901.3|8900.2|8895.3|8894.3|735
1599056700000|2020-09-02 14:25:00|8900.7|8899.2|8901.2|8900.3|8901.5|8900.4|8897.3|8896.3|786
1599057000000|2020-09-02 14:30:00|8901|8900.1|8898.1|8896.6|8901|8900.1|8896.5|8895.1|1015
1599057300000|2020-09-02 14:35:00|8898|8897.1|8903.2|8902.3|8904.4|8903.1|8897.7|8896.6|820
1599057600000|2020-09-02 14:40:00|8903.1|8902.2|8903.8|8902.9|8904.6|8903.4|8899.4|8898|803
1599057900000|2020-09-02 14:45:00|8904.1|8902.6|8905.6|8904.7|8907.8|8906.8|8902.7|8901.7|785
1599058200000|2020-09-02 14:50:00|8905.5|8904.6|8900.6|8899.1|8906|8904.8|8900|8899|681
1599058500000|2020-09-02 14:55:00|8900.5|8899|8901.7|8900.2|8902.5|8901.3|8896.8|8895.5|814
1599058800000|2020-09-02 15:00:00|8901.8|8900.3|8900.9|8899.4|8902.8|8901.7|8899.6|8898.7|755
1599059100000|2020-09-02 15:05:00|8900.6|8899.7|8899.4|8898.5|8901.2|8899.9|8897.7|8896.2|712
1599059400000|2020-09-02 15:10:00|8899.5|8898.6|8897.2|8896.3|8900.2|8899|8895.6|8894.1|578
1599059700000|2020-09-02 15:15:00|8897.1|8896.2|8905.4|8904.5|8906.1|8904.9|8896.7|8895.4|711
1599060000000|2020-09-02 15:20:00|8905.3|8904.4|8901.5|8900.6|8905.3|8904.4|8900.2|8899.2|727
1599060300000|2020-09-02 15:25:00|8901.6|8900.7|8900.1|8898.6|8903.7|8902.6|8899.1|8897.9|625
1599060600000|2020-09-02 15:30:00|8900|8899.2|8895.9|8895|8901.9|8900.8|8894.9|8893.6|799
1599060900000|2020-09-02 15:35:00|8896.1|8895.2|8901.8|8900.9|8902.1|8901|8895.9|8894.9|664
1599061200000|2020-09-02 15:40:00|8902.1|8901.2|8894.9|8893.4|8902.2|8901.3|8894.6|8893.3|627
1599061500000|2020-09-02 15:45:00|8894.8|8893.3|8890.1|8889.2|8895.7|8894.7|8890.1|8888.9|645
1599061800000|2020-09-02 15:50:00|8890|8889.1|8890.8|8889.3|8891.9|8890.9|8887.8|8886.7|533
1599062100000|2020-09-02 15:55:00|8891|8889.5|8891.6|8890.1|8893.1|8891.6|8889.5|8888.1|560
1599062400000|2020-09-02 16:00:00|8891.8|8890.3|8891.4|8889.9|8894.9|8893.7|8890.4|8889.1|853
1599062700000|2020-09-02 16:05:00|8891.5|8890|8889.4|8888.5|8892.3|8891.3|8889|8887.7|552
1599063000000|2020-09-02 16:10:00|8889.5|8888.6|8887|8886.1|8890.1|8889|8884.6|8883.5|595
1599063300000|2020-09-02 16:15:00|8887.1|8886.2|8890.1|8889.2|8891.8|8890.5|8886.9|8885.7|548
1599063600000|2020-09-02 16:20:00|8890|8889.1|8888.6|8887.1|8891.5|8890.3|8888.2|8887.1|596
1599063900000|2020-09-02 16:25:00|8888.7|8887.2|8886.1|8885.2|8889.4|8888.1|8885.4|8884.5|554
1599064200000|2020-09-02 16:30:00|8886.2|8885.3|8884.5|8883.6|8887.5|8886.3|8883.2|8882.3|534
1599064500000|2020-09-02 16:35:00|8884.6|8883.7|8883.6|8882.7|8886.6|8885.4|8882.1|8881.2|455
1599064800000|2020-09-02 16:40:00|8883.5|8882.6|8885.9|8885|8885.9|8885|8882.8|8881.6|483
1599065100000|2020-09-02 16:45:00|8886|8885.1|8888.2|8887.3|8888.2|8887.3|8885.8|8884.7|498
1599065400000|2020-09-02 16:50:00|8888.3|8886.8|8889.8|8888.9|8890.8|8889.8|8888|8886.7|406
1599065700000|2020-09-02 16:55:00|8889.7|8888.8|8889.9|8889|8891.2|8890.2|8887.8|8886.5|492
1599066000000|2020-09-02 17:00:00|8890|8889.1|8888.5|8887|8891.7|8890.5|8887.8|8886.7|620
1599066300000|2020-09-02 17:05:00|8888.6|8887.1|8888.1|8887.2|8890.1|8888.9|8887.7|8886.5|438
1599066600000|2020-09-02 17:10:00|8888|8887.1|8886.4|8885.5|8888.2|8887.3|8886.2|8885.3|456
1599066900000|2020-09-02 17:15:00|8886.5|8885.6|8886.1|8885.2|8887.8|8886.9|8885.7|8884.5|358
1599067200000|2020-09-02 17:20:00|8886.3|8885.4|8886.1|8884.6|8886.7|8885.7|8884.8|8883.9|359
1599067500000|2020-09-02 17:25:00|8886|8884.5|8885.6|8884.7|8886.2|8885.3|8884.4|8883.4|409
1599067800000|2020-09-02 17:30:00|8885.5|8884.6|8885.5|8884.6|8886.3|8885|8883.7|8882.8|353
1599068100000|2020-09-02 17:35:00|8885.4|8884.5|8885.5|8884.6|8885.8|8884.8|8883.8|8882.9|422
1599068400000|2020-09-02 17:40:00|8885.2|8884.3|8886.2|8885.3|8887.2|8886.3|8885.1|8883.9|384
1599068700000|2020-09-02 17:45:00|8886.3|8885.4|8884.5|8883.6|8886.8|8885.7|8884.2|8883.2|543
1599069000000|2020-09-02 17:50:00|8884.4|8883.5|8881.8|8880.9|8885.5|8884.4|8881.7|8880.8|542
1599069300000|2020-09-02 17:55:00|8881.7|8880.8|8882.3|8880.8|8883.8|8882.6|8880.7|8879.5|476
1599069600000|2020-09-02 18:00:00|8882.4|8880.9|8878.9|8877.4|8883.6|8882.1|8878.8|8877.4|675
1599069900000|2020-09-02 18:05:00|8879|8877.5|8877.6|8876.1|8879.3|8878.3|8877.3|8876.1|550
1599070200000|2020-09-02 18:10:00|8877.5|8876|8877.6|8876.7|8878.5|8877.4|8876.8|8875.7|525
1599070500000|2020-09-02 18:15:00|8877.7|8876.8|8878|8877.1|8878.1|8877.1|8876.6|8875.5|395
1599070800000|2020-09-02 18:20:00|8877.9|8877|8879.5|8878.6|8880.1|8879.1|8877.5|8876.6|400
1599071100000|2020-09-02 18:25:00|8879.6|8878.7|8878.5|8877|8880.5|8879.3|8877.5|8876.6|326
1599071400000|2020-09-02 18:30:00|8878.3|8877.6|8877.8|8876.3|8879.5|8878.2|8877.5|8876.3|387
1599071700000|2020-09-02 18:35:00|8877.9|8876.4|8877.7|8876.8|8878.9|8877.7|8876.9|8875.8|359
1599072000000|2020-09-02 18:40:00|8877.8|8876.9|8878.5|8877.6|8883.9|8882.4|8877.7|8876.6|474
1599072300000|2020-09-02 18:45:00|8878.6|8877.7|8877.7|8876.2|8879.4|8878.3|8877.2|8876.1|370
1599072600000|2020-09-02 18:50:00|8877.5|8876.6|8877.9|8877|8879|8877.9|8877.3|8876.1|282
1599072900000|2020-09-02 18:55:00|8878.4|8877.5|8876.5|8875.6|8878.5|8877.6|8876.2|8875.3|368
1599073200000|2020-09-02 19:00:00|8876.6|8875.7|8877.9|8877|8879.1|8877.9|8876.5|8875.6|374
1599073500000|2020-09-02 19:05:00|8877.8|8876.9|8877.8|8876.9|8878.4|8877.2|8877|8875.9|353
1599073800000|2020-09-02 19:10:00|8877.7|8876.8|8877.4|8876.5|8878.3|8877.1|8876.7|8875.7|314
1599074100000|2020-09-02 19:15:00|8877.3|8876.4|8877.3|8875.8|8877.9|8876.7|8876.2|8875.2|437
1599074400000|2020-09-02 19:20:00|8877.2|8875.7|8875.6|8874.7|8879|8877.8|8875.5|8874.4|599
1599074700000|2020-09-02 19:25:00|8875.8|8874.9|8875.9|8875|8877|8875.8|8875.2|8874.2|398
1599075000000|2020-09-02 19:30:00|8876|8875.1|8876.8|8875.9|8879|8878|8876|8875.1|479
1599075300000|2020-09-02 19:35:00|8876.9|8876|8875.7|8874.8|8877.9|8876.8|8875.6|8874.7|491
1599075600000|2020-09-02 19:40:00|8875.8|8874.9|8878.2|8876.7|8878.9|8877.7|8875.7|8874.8|470
1599075900000|2020-09-02 19:45:00|8878|8877.1|8877.6|8876.7|8878.8|8877.8|8875.8|8874.7|413
1599076200000|2020-09-02 19:50:00|8877.7|8876.8|8878.5|8877.6|8879.3|8878.2|8877.3|8876.4|435
1599076500000|2020-09-02 19:55:00|8878.6|8877.7|8876.2|8875.3|8878.7|8877.8|8875.2|8874.3|572
1599076800000|2020-09-02 20:00:00|8876.1|8875.2|8875.4|8874.5|8876.7|8875.5|8874.8|8873.6|362
1599077100000|2020-09-02 20:05:00|8875.5|8874.6|8877.6|8876.1|8877.8|8876.5|8875.4|8874.2|327
1599077400000|2020-09-02 20:10:00|8877.7|8876.2|8879|8877.5|8879.2|8878.1|8877|8875.8|249
1599077700000|2020-09-02 20:15:00|8879.1|8877.6|8877.7|8876.2|8880.1|8878.9|8877.2|8875.9|270
1599078000000|2020-09-02 20:20:00|8877.6|8876.7|8879.5|8878|8879.7|8878.4|8877.2|8875.9|274
1599078300000|2020-09-02 20:25:00|8879.6|8878.1|8880.2|8879.3|8880.6|8879.4|8878.9|8877.7|251
1599078600000|2020-09-02 20:30:00|8880.1|8879.2|8879.2|8877.7|8880.6|8879.6|8878.6|8877.3|235
1599078900000|2020-09-02 20:35:00|8879.3|8877.8|8878.3|8877.4|8879.3|8878.2|8878.1|8877|144
1599079200000|2020-09-02 20:40:00|8878.4|8877.5|8879.7|8878.2|8880.3|8879.2|8878.1|8877.2|166
1599079500000|2020-09-02 20:45:00|8879.6|8878.1|8879.1|8877.6|8880.1|8878.9|8878.9|8877.4|220
1599079800000|2020-09-02 20:50:00|8879|8877.5|8879.2|8877.7|8880.3|8878.9|8878.3|8876.9|253
1599080100000|2020-09-02 20:55:00|8879.1|8877.6|8880.2|8878.7|8880.3|8878.9|8878.6|8877.3|270
1599080400000|2020-09-02 21:00:00|8879.8|8877.5|8879.5|8874.6|8880.5|8877.5|8879.2|8874.2|55
1599080700000|2020-09-02 21:05:00|8880.1|8874.3|8879.8|8874.5|8882.6|8877.1|8878.6|8872.9|193
1599081000000|2020-09-02 21:10:00|8879.9|8874.3|8879.4|8875.7|8881.6|8876.6|8878.6|8874.1|233
1599081300000|2020-09-02 21:15:00|8880.1|8875.9|8879.9|8874.6|8881.2|8876.7|8879|8874.4|240
1599081600000|2020-09-02 21:20:00|8880|8874.8|8879.8|8874.1|8880.6|8875.5|8878.7|8873.8|278
1599081900000|2020-09-02 21:25:00|8879.3|8874.7|8880.1|8874.6|8880.9|8876|8879|8874.1|240
1599082200000|2020-09-02 21:30:00|8880|8875|8879.9|8875.2|8880.6|8875.5|8879.5|8874.6|342
1599082500000|2020-09-02 21:35:00|8880|8874.8|8880|8874.9|8880.9|8876.7|8878.6|8874.7|489
1599082800000|2020-09-02 21:40:00|8880.1|8875|8879.7|8875.5|8880.8|8876.4|8879.6|8874.6|462
1599083100000|2020-09-02 21:45:00|8880.2|8875.1|8880.2|8875.4|8880.7|8875.9|8879.7|8873.6|430
1599083400000|2020-09-02 21:50:00|8880.5|8875.5|8880.4|8875.2|8880.9|8875.9|8880.1|8875|236
1599083700000|2020-09-02 21:55:00|8880.5|8875.5|8880.3|8875.4|8881.1|8876.6|8880|8875|297
1599084000000|2020-09-02 22:00:00|8880.4|8875.5|8878|8875.1|8882|8876.7|8877.7|8874.4|764
1599084300000|2020-09-02 22:05:00|8878.2|8875|8879.4|8876.7|8879.7|8877.6|8877.7|8874.9|402
1599084600000|2020-09-02 22:10:00|8879.5|8876.6|8878.6|8876.4|8879.5|8877.3|8878.1|8875.9|247
1599084900000|2020-09-02 22:15:00|8878.7|8876.2|8877.7|8876.2|8879.5|8877.4|8877.5|8875|304
1599085200000|2020-09-02 22:20:00|8877.8|8876.3|8878.7|8877.2|8879|8877.4|8877.5|8875|193
1599085500000|2020-09-02 22:25:00|8879.1|8876.7|8878.6|8877.1|8879.4|8877.8|8878.3|8875.9|170
1599085800000|2020-09-02 22:30:00|8878.5|8877|8877.9|8876.4|8879.3|8877.4|8877.4|8875.9|179
1599086100000|2020-09-02 22:35:00|8877.8|8876.3|8878.1|8876.6|8878.4|8876.9|8877.4|8875.9|141
1599086400000|2020-09-02 22:40:00|8878|8876.5|8878|8876.5|8878.3|8876.8|8877.6|8876.1|75
1599086700000|2020-09-02 22:45:00|8877.8|8876.3|8877.8|8876.3|8878.4|8876.9|8877.5|8876|143
1599087000000|2020-09-02 22:50:00|8877.9|8876.4|8878.7|8877.2|8878.9|8877.4|8877.1|8875.6|177
1599087300000|2020-09-02 22:55:00|8878.6|8877.1|8877.1|8875.6|8878.6|8877.1|8876.8|8875.3|153
1599087600000|2020-09-02 23:00:00|8877|8875.5|8877.1|8875.6|8877.3|8875.8|8875.1|8873.6|191
1599087900000|2020-09-02 23:05:00|8877.2|8875.7|8878|8876.5|8878.7|8877.2|8877.2|8875.7|124
1599088200000|2020-09-02 23:10:00|8877.9|8876.4|8877.6|8876.1|8878|8876.5|8876.3|8874.8|170
1599088500000|2020-09-02 23:15:00|8877.5|8876|8877.7|8876.2|8877.7|8876.2|8876.3|8874.8|151
1599088800000|2020-09-02 23:20:00|8877.6|8876.1|8877.5|8876|8878.3|8876.8|8876.8|8875.3|183
1599089100000|2020-09-02 23:25:00|8877.2|8875.7|8876.9|8875.4|8877.5|8876.2|8876.3|8874.8|217
1599089400000|2020-09-02 23:30:00|8877.1|8875.6|8876|8874.5|8877.3|8875.9|8875.3|8873.8|132
1599089700000|2020-09-02 23:35:00|8876.1|8874.6|8875.6|8874.1|8876.1|8874.6|8875.5|8874|112
1599090000000|2020-09-02 23:40:00|8875.5|8874|8876.2|8874.7|8876.9|8875.4|8875|8873.8|119
1599090300000|2020-09-02 23:45:00|8876.1|8874.6|8876.6|8875.1|8877|8875.5|8875.4|8873.9|183
1599090600000|2020-09-02 23:50:00|8876.4|8875.5|8875.4|8873.9|8877.4|8875.9|8875|8873.8|213
1599090900000|2020-09-02 23:55:00|8875.5|8874|8875.4|8873.9|8875.8|8874.5|8874.8|8873.3|189
1599091200000|2020-09-03 00:00:00|8875.5|8874|8876.3|8874.8|8877.4|8876.1|8875|8873.5|466
1599091500000|2020-09-03 00:05:00|8876.2|8874.7|8877.1|8875.6|8877.4|8875.9|8875.6|8874.2|207
1599091800000|2020-09-03 00:10:00|8877|8875.5|8876.8|8875.3|8877.9|8876.4|8876.5|8875|241
1599092100000|2020-09-03 00:15:00|8876.7|8875.2|8876.8|8875.3|8876.8|8875.3|8875.7|8874.2|155
1599092400000|2020-09-03 00:20:00|8876.9|8875.4|8877|8875.5|8877.5|8876|8875.4|8873.9|201
1599092700000|2020-09-03 00:25:00|8877.1|8875.6|8876.5|8875|8877.3|8875.8|8876.3|8874.8|155
1599093000000|2020-09-03 00:30:00|8876.6|8875.1|8877.1|8875.6|8877.5|8876|8876.4|8874.9|187
1599093300000|2020-09-03 00:35:00|8877|8875.5|8875.9|8874.4|8877.4|8876|8875|8873.9|314
1599093600000|2020-09-03 00:40:00|8875.8|8874.3|8875.2|8873.7|8876.1|8874.6|8874.5|8873.3|213
1599093900000|2020-09-03 00:45:00|8875.1|8873.6|8875.1|8873.6|8875.2|8874|8874|8872.8|197
1599094200000|2020-09-03 00:50:00|8875.2|8873.7|8875.5|8874|8876.1|8874.8|8874.1|8872.8|189
1599094500000|2020-09-03 00:55:00|8875.4|8873.9|8877.7|8876.2|8877.7|8876.2|8875.1|8873.6|312
1599094800000|2020-09-03 01:00:00|8877.8|8876.3|8878.2|8876.7|8878.4|8876.9|8876.5|8875|286
1599095100000|2020-09-03 01:05:00|8878.3|8876.8|8878.1|8876.6|8880.1|8878.6|8877.9|8876.4|224
1599095400000|2020-09-03 01:10:00|8878.3|8876.8|8879.8|8878.3|8880.6|8879.2|8878.2|8876.7|244
1599095700000|2020-09-03 01:15:00|8879.9|8878.4|8881.1|8879.6|8881.3|8879.8|8879.9|8878.4|230
1599096000000|2020-09-03 01:20:00|8881|8879.5|8878.9|8877.4|8881.6|8880.1|8878.7|8877.3|340
1599096300000|2020-09-03 01:25:00|8879|8877.5|8879|8877.5|8880|8878.7|8878.8|8877.3|262
1599096600000|2020-09-03 01:30:00|8878.9|8877.4|8876.1|8874.6|8879.2|8877.7|8875.9|8874.4|371
1599096900000|2020-09-03 01:35:00|8876.2|8874.7|8875.2|8873.7|8877.4|8875.9|8874.9|8873.5|325
1599097200000|2020-09-03 01:40:00|8875.1|8874.2|8875.7|8874.2|8876.7|8875.1|8875|8873.6|318
1599097500000|2020-09-03 01:45:00|8875.6|8874.1|8874.4|8872.9|8876.2|8874.5|8873.7|8872.5|364
1599097800000|2020-09-03 01:50:00|8874.5|8873|8874.8|8873.3|8875.1|8873.6|8874.3|8872.9|191
1599098100000|2020-09-03 01:55:00|8874.9|8873.4|8873.9|8872.4|8874.9|8873.4|8873.3|8872|304
1599098400000|2020-09-03 02:00:00|8873.8|8872.3|8872.1|8870.6|8874.2|8872.8|8871.2|8869.9|261
1599098700000|2020-09-03 02:05:00|8872.3|8870.8|8873.1|8871.6|8873.5|8872|8871.9|8870.6|306
1599099000000|2020-09-03 02:10:00|8873.2|8871.7|8873.9|8872.4|8874.3|8873.1|8872.7|8871.5|189
1599099300000|2020-09-03 02:15:00|8873.8|8872.3|8873.9|8872.4|8874.5|8873|8873.4|8871.9|196
1599099600000|2020-09-03 02:20:00|8873.6|8872.1|8873.4|8871.9|8873.7|8872.2|8872.8|8871.5|137
1599099900000|2020-09-03 02:25:00|8873.3|8871.8|8873.6|8872.1|8873.8|8872.3|8872.8|8871.6|113
1599100200000|2020-09-03 02:30:00|8873.5|8872|8872.6|8871.1|8873.6|8872.3|8871.7|8870.5|183
1599100500000|2020-09-03 02:35:00|8872.7|8871.2|8873.1|8871.6|8873.3|8871.8|8871.9|8870.4|199
1599100800000|2020-09-03 02:40:00|8873.2|8871.7|8873.5|8872|8874.2|8872.7|8873|8871.5|239
1599101100000|2020-09-03 02:45:00|8873.4|8871.9|8873.2|8871.7|8873.6|8872.4|8871.6|8870.6|290
1599101400000|2020-09-03 02:50:00|8873.1|8871.6|8872|8870.5|8873.3|8871.8|8871.4|8869.9|259
1599101700000|2020-09-03 02:55:00|8872.1|8870.6|8872.9|8871.4|8873.8|8872.3|8871.9|8870.5|229
1599102000000|2020-09-03 03:00:00|8872.8|8871.3|8873.7|8872.2|8874.1|8872.6|8872.5|8871|227
1599102300000|2020-09-03 03:05:00|8873.8|8872.3|8874.1|8872.6|8874.2|8872.7|8873.3|8872|119
1599102600000|2020-09-03 03:10:00|8874.2|8872.7|8874.4|8872.9|8874.8|8873.3|8873.6|8872.5|190
1599102900000|2020-09-03 03:15:00|8874.3|8872.8|8873.5|8872|8874.7|8873.3|8873.1|8871.6|292
1599103200000|2020-09-03 03:20:00|8873.6|8872.1|8873.5|8872|8874.5|8873|8873.4|8871.9|161
1599103500000|2020-09-03 03:25:00|8873.6|8872.1|8873.1|8871.6|8873.7|8872.5|8873|8871.5|178
1599103800000|2020-09-03 03:30:00|8873|8871.5|8872.1|8870.6|8873|8871.5|8871.6|8870.1|127
1599104100000|2020-09-03 03:35:00|8872.2|8870.7|8871.5|8870|8872.2|8870.8|8871.1|8869.8|144
1599104400000|2020-09-03 03:40:00|8871.7|8870.2|8871.5|8870|8871.9|8870.6|8870.9|8869.6|157
1599104700000|2020-09-03 03:45:00|8871.6|8870.1|8871.4|8869.9|8872.3|8871.1|8870.9|8869.7|242
1599105000000|2020-09-03 03:50:00|8871.6|8870.1|8871.7|8870.2|8872.1|8870.6|8871.3|8870|156
1599105300000|2020-09-03 03:55:00|8871.6|8870.1|8871.4|8869.9|8872|8870.5|8871.2|8869.7|129
1599105600000|2020-09-03 04:00:00|8871.3|8869.8|8872.5|8871|8873.5|8872|8871|8869.8|259
1599105900000|2020-09-03 04:05:00|8872.4|8870.9|8871.2|8869.7|8872.5|8871|8870.4|8869.3|212
1599106200000|2020-09-03 04:10:00|8871.1|8869.6|8869|8867.5|8871.4|8870.2|8868.5|8867.2|299
1599106500000|2020-09-03 04:15:00|8869.1|8867.6|8869.5|8868|8870.2|8868.7|8867.4|8865.9|457
1599106800000|2020-09-03 04:20:00|8869.4|8867.9|8869.4|8867.9|8869.6|8868.1|8868.3|8866.8|236
1599107100000|2020-09-03 04:25:00|8869.3|8867.8|8868.5|8867|8869.4|8867.9|8867.5|8866.1|220
1599107400000|2020-09-03 04:30:00|8868.6|8867.1|8868.9|8867.4|8869.3|8867.8|8867.9|8866.4|250
1599107700000|2020-09-03 04:35:00|8869|8867.5|8867.1|8865.6|8869.3|8867.8|8867|8865.5|169
1599108000000|2020-09-03 04:40:00|8867.3|8865.8|8867.3|8865.8|8867.8|8866.4|8866.7|8865.4|209
1599108300000|2020-09-03 04:45:00|8867.5|8866|8868.3|8866.8|8868.5|8867|8866.5|8865.4|379
1599108600000|2020-09-03 04:50:00|8868.4|8866.9|8869.5|8868|8869.6|8868.4|8867.7|8866.4|330
1599108900000|2020-09-03 04:55:00|8869.4|8867.9|8870.6|8869.1|8870.6|8869.1|8869.1|8867.8|223
1599109200000|2020-09-03 05:00:00|8870.5|8869|8870.6|8869.1|8871|8869.6|8869.3|8868|252
1599109500000|2020-09-03 05:05:00|8870.7|8869.2|8870.5|8869|8872.5|8871.2|8869.9|8868.6|257
1599109800000|2020-09-03 05:10:00|8870.4|8868.9|8870.6|8869.1|8871|8869.5|8869.5|8868.2|194
1599110100000|2020-09-03 05:15:00|8870.7|8869.2|8872.1|8870.6|8872.2|8870.8|8870.3|8869|236
1599110400000|2020-09-03 05:20:00|8872.2|8870.7|8871.9|8870.4|8872.7|8871.4|8871.8|8870.3|248
1599110700000|2020-09-03 05:25:00|8872|8870.5|8872.4|8870.9|8872.7|8871.5|8870.7|8869.5|206
1599111000000|2020-09-03 05:30:00|8871.9|8871|8873.6|8872.1|8874.2|8872.7|8871|8869.5|583
1599111300000|2020-09-03 05:35:00|8873.7|8872.2|8873.6|8872.1|8874.7|8873.2|8872.3|8871.1|317
1599111600000|2020-09-03 05:40:00|8873.7|8872.2|8875.8|8874.3|8877.5|8876.2|8873.4|8872.2|466
1599111900000|2020-09-03 05:45:00|8875.7|8874.2|8877.6|8876.1|8879|8877.5|8875.1|8873.6|347
1599112200000|2020-09-03 05:50:00|8877.3|8876.4|8877.5|8876|8879.7|8878.5|8877.3|8876|274
1599112500000|2020-09-03 05:55:00|8877.6|8876.1|8877.7|8876.2|8878|8876.7|8875.2|8873.8|323
1599112800000|2020-09-03 06:00:00|8878.1|8876.6|8878.5|8877|8879.8|8878.6|8877.1|8875.9|614
1599113100000|2020-09-03 06:05:00|8878.6|8877.1|8876.6|8875.1|8879|8877.9|8876|8874.8|559
1599113400000|2020-09-03 06:10:00|8876.1|8875.2|8876.7|8875.2|8879.4|8878.2|8875.6|8874.3|506
1599113700000|2020-09-03 06:15:00|8876.1|8875.1|8879.3|8877.8|8879.4|8878.2|8875.8|8874.7|475
1599114000000|2020-09-03 06:20:00|8879.4|8877.9|8875.2|8873.7|8879.6|8878.4|8874.6|8873.4|517
1599114300000|2020-09-03 06:25:00|8875.1|8873.6|8884.4|8882.9|8884.6|8883.4|8873.6|8872.1|767
1599114600000|2020-09-03 06:30:00|8884.3|8882.8|8879.5|8878.6|8885.4|8884.2|8879.4|8878.4|633
1599114900000|2020-09-03 06:35:00|8879.4|8878.5|8879.7|8878.8|8882.3|8881.2|8878.3|8877.4|548
1599115200000|2020-09-03 06:40:00|8879.6|8878.7|8879.2|8878.3|8880.5|8879.4|8878.7|8877.5|481
1599115500000|2020-09-03 06:45:00|8879.4|8877.9|8878.2|8877.3|8881.7|8880.6|8878|8876.9|749
1599115800000|2020-09-03 06:50:00|8878.3|8877.4|8880.4|8879.5|8881.1|8879.9|8878.2|8876.9|631
1599116100000|2020-09-03 06:55:00|8880.3|8879.4|8881.5|8880|8883.3|8882|8878.7|8877.5|723
1599116400000|2020-09-03 07:00:00|8881.9|8880.4|8881.3|8880.4|8884.8|8883.8|8879.3|8878.2|967
1599116700000|2020-09-03 07:05:00|8881.2|8880.3|8882.9|8882|8883.4|8882.3|8879.7|8878.6|861
1599117000000|2020-09-03 07:10:00|8883|8882.1|8885.5|8884|8886.7|8885.5|8880.7|8879.8|832
1599117300000|2020-09-03 07:15:00|8885.2|8884.3|8884.6|8883.7|8885.9|8884.5|8884.2|8883|648
1599117600000|2020-09-03 07:20:00|8884.7|8883.8|8884.9|8884|8886.1|8885|8883.7|8882.7|603
1599117900000|2020-09-03 07:25:00|8884.8|8883.9|8890.2|8889.3|8890.8|8889.6|8884.8|8883.6|634
1599118200000|2020-09-03 07:30:00|8890.4|8888.9|8883.5|8882|8890.5|8889.4|8882.9|8881.7|751
1599118500000|2020-09-03 07:35:00|8883.6|8882.1|8883.4|8882.5|8886.6|8885.6|8881|8879.9|672
1599118800000|2020-09-03 07:40:00|8883.5|8882.6|8885.1|8883.6|8885.4|8884.4|8882.7|8881.6|499
1599119100000|2020-09-03 07:45:00|8885.2|8883.7|8887.2|8885.7|8887.2|8886.1|8883.2|8882.1|616
1599119400000|2020-09-03 07:50:00|8887.1|8885.6|8884.3|8882.8|8888.1|8886.8|8883.1|8882.1|623
1599119700000|2020-09-03 07:55:00|8884.4|8882.9|8885.8|8884.3|8887.7|8886.5|8882.2|8880.8|795
1599120000000|2020-09-03 08:00:00|8885.7|8884.2|8886.2|8884.7|8888.8|8887.6|8884.9|8883.7|899
1599120300000|2020-09-03 08:05:00|8885.8|8884.9|8884.7|8883.8|8887.6|8886.6|8884.2|8882.9|582
1599120600000|2020-09-03 08:10:00|8884.8|8883.9|8884.2|8883.3|8886|8885|8883.2|8882|515
1599120900000|2020-09-03 08:15:00|8884.5|8883|8885.4|8884.5|8885.9|8885|8883|8882|567
1599121200000|2020-09-03 08:20:00|8885.3|8884.4|8891.2|8890.3|8891.5|8890.4|8884.8|8883.6|673
1599121500000|2020-09-03 08:25:00|8891.1|8890.2|8893.7|8891.3|8893.8|8892.1|8890.4|8889.3|681
1599121800000|2020-09-03 08:30:00|8893.1|8891.6|8889.2|8888.3|8897.2|8895.7|8888.2|8887.3|521
1599122100000|2020-09-03 08:35:00|8889.3|8888.4|8890.7|8889.8|8890.8|8889.9|8887.2|8886|536
1599122400000|2020-09-03 08:40:00|8890.6|8889.7|8895.6|8894.1|8897.3|8895.9|8890.2|8889|754
1599122700000|2020-09-03 08:45:00|8895.4|8894.5|8892.5|8891.6|8895.6|8894.6|8892.5|8891.3|598
1599123000000|2020-09-03 08:50:00|8892.4|8891.5|8894.4|8892.9|8894.4|8893.2|8891.1|8890.1|528
1599123300000|2020-09-03 08:55:00|8894.3|8892.8|8885.9|8884.4|8894.7|8893.2|8885|8883.6|567
1599123600000|2020-09-03 09:00:00|8886.1|8884.6|8890.2|8889.3|8891.3|8890.1|8884.9|8883.7|658
1599123900000|2020-09-03 09:05:00|8890.1|8889.2|8890.2|8889.3|8891.4|8890.5|8887.7|8886.8|504
1599124200000|2020-09-03 09:10:00|8890.3|8889.4|8890.1|8889.2|8891.1|8890.2|8888|8886.9|627
1599124500000|2020-09-03 09:15:00|8890.2|8889.3|8893.2|8892.3|8893.7|8892.8|8889.7|8888.7|618
1599124800000|2020-09-03 09:20:00|8893.1|8892.2|8893.9|8893|8895|8893.8|8891.6|8890.6|612
1599125100000|2020-09-03 09:25:00|8894|8893.1|8895.4|8893.9|8895.5|8894.4|8891.8|8890.7|624
1599125400000|2020-09-03 09:30:00|8895.2|8894.3|8889.6|8888.7|8895.6|8894.4|8889.1|8888.1|534
1599125700000|2020-09-03 09:35:00|8889.7|8888.8|8897.9|8897|8898.2|8897.1|8889.1|8887.9|661
1599126000000|2020-09-03 09:40:00|8897.8|8896.9|8894.8|8893.9|8898.6|8897.4|8893.5|8892.2|639
1599126300000|2020-09-03 09:45:00|8894.7|8893.8|8898.6|8897.7|8898.8|8897.7|8893.6|8892.5|629
1599126600000|2020-09-03 09:50:00|8898.5|8897.6|8906.5|8905|8907.3|8906.4|8898.2|8897.2|622
1599126900000|2020-09-03 09:55:00|8906.3|8905.4|8906.2|8904.7|8908.5|8907.3|8904.7|8903.5|749
1599127200000|2020-09-03 10:00:00|8906.3|8904.8|8902.7|8901.8|8906.3|8905.1|8900.2|8899.1|597
1599127500000|2020-09-03 10:05:00|8902.4|8901.5|8899.6|8898.7|8902.4|8901.5|8898.7|8897.6|575
1599127800000|2020-09-03 10:10:00|8899.7|8898.8|8900.5|8899.6|8902.3|8901.3|8898.7|8897.8|502
1599128100000|2020-09-03 10:15:00|8900.7|8899.8|8896.7|8895.8|8901|8899.8|8896.2|8894.9|462
1599128400000|2020-09-03 10:20:00|8896.6|8895.7|8897.4|8896.5|8898.2|8897.1|8895.4|8894.2|387
1599128700000|2020-09-03 10:25:00|8897.3|8896.4|8906.9|8906|8907.5|8906.3|8897.2|8896.1|680
1599129000000|2020-09-03 10:30:00|8906.6|8905.7|8907.3|8906.4|8909|8908.1|8906|8904.7|629
1599129300000|2020-09-03 10:35:00|8907.2|8906.3|8908.8|8907.3|8913.3|8911.8|8907.2|8906|665
1599129600000|2020-09-03 10:40:00|8908.7|8907.2|8913.8|8912.3|8914|8912.7|8907.9|8906.9|651
1599129900000|2020-09-03 10:45:00|8913.9|8912.4|8908.8|8907.9|8915|8914|8908.4|8907.4|700
1599130200000|2020-09-03 10:50:00|8908.5|8907.6|8910|8908.5|8911.2|8909.9|8907.8|8906.6|556
1599130500000|2020-09-03 10:55:00|8910.1|8908.6|8914.2|8913.3|8916.5|8915.3|8909.4|8908.4|690
1599130800000|2020-09-03 11:00:00|8914.1|8913.2|8912.6|8911.1|8914.7|8913.6|8909|8908.1|690
1599131100000|2020-09-03 11:05:00|8912.7|8911.2|8911.2|8910.3|8912.7|8911.6|8909.9|8908.8|621
1599131400000|2020-09-03 11:10:00|8911.1|8910.2|8911.1|8909.6|8912.8|8911.9|8910.7|8909.4|502
1599131700000|2020-09-03 11:15:00|8910.9|8910|8909|8908.1|8911.5|8910.6|8908.1|8906.9|581
1599132000000|2020-09-03 11:20:00|8908.7|8907.8|8905.9|8905|8909.4|8908.2|8904.8|8903.9|496
1599132300000|2020-09-03 11:25:00|8906|8905.1|8910.3|8908.8|8911.3|8910.4|8905.3|8904.2|531
1599132600000|2020-09-03 11:30:00|8910|8909.1|8909|8908.1|8911.2|8910.2|8908.5|8907.3|374
1599132900000|2020-09-03 11:35:00|8909.1|8908.2|8910.2|8909.3|8911.6|8910.5|8909|8908.1|347
1599133200000|2020-09-03 11:40:00|8910.3|8909.4|8911.4|8909.9|8914.7|8913.6|8910.1|8909|498
1599133500000|2020-09-03 11:45:00|8911.5|8910|8910.5|8909.6|8911.8|8910.5|8907.2|8906.2|671
1599133800000|2020-09-03 11:50:00|8910.3|8909.4|8912.5|8911|8912.5|8911.3|8908.7|8907.7|656
1599134100000|2020-09-03 11:55:00|8912.4|8910.9|8911.7|8910.8|8913.5|8912.5|8911.2|8910.2|502
1599134400000|2020-09-03 12:00:00|8911.5|8910.6|8914.9|8913.4|8915|8913.8|8911.5|8910.6|585
1599134700000|2020-09-03 12:05:00|8915|8913.5|8914.7|8913.8|8916.2|8915|8913.3|8912.3|465
1599135000000|2020-09-03 12:10:00|8915|8913.5|8914.4|8912.9|8915.4|8914.2|8912.8|8911.7|568
1599135300000|2020-09-03 12:15:00|8914.3|8912.8|8916.6|8915.7|8917.6|8916.5|8913.9|8912.6|592
1599135600000|2020-09-03 12:20:00|8916.8|8915.9|8917.1|8916.2|8917.6|8916.5|8914.8|8913.8|524
1599135900000|2020-09-03 12:25:00|8917.2|8916.3|8912.2|8907.9|8917.2|8916.3|8909.9|8906.7|726
1599136200000|2020-09-03 12:30:00|8912.1|8907.4|8913.5|8912|8916.6|8915.4|8910.1|8906.8|865
1599136500000|2020-09-03 12:35:00|8913.4|8911.9|8912.7|8911.8|8916.2|8914.7|8911.9|8910.9|856
1599136800000|2020-09-03 12:40:00|8912.8|8911.9|8915.6|8914.7|8916|8914.9|8911.3|8910.3|689
1599137100000|2020-09-03 12:45:00|8915.5|8914.6|8914.9|8913.4|8916.2|8915.1|8912.8|8911.5|514
1599137400000|2020-09-03 12:50:00|8914.8|8913.3|8917.6|8916.1|8918.1|8916.8|8914.4|8913.1|629
1599137700000|2020-09-03 12:55:00|8917.7|8916.2|8917.8|8916.9|8919.3|8918.1|8915.9|8915|615
1599138000000|2020-09-03 13:00:00|8917.7|8916.8|8919|8918.1|8921|8920.1|8917.7|8916.5|481
1599138300000|2020-09-03 13:05:00|8919.1|8918.2|8917.6|8916.1|8919.7|8918.6|8914.8|8911.9|572
1599138600000|2020-09-03 13:10:00|8917.7|8916.2|8918.1|8916.6|8920.3|8919.2|8916.2|8915.1|513
1599138900000|2020-09-03 13:15:00|8917.8|8916.9|8916.8|8915.9|8918.6|8917.4|8915.2|8914.3|533
1599139200000|2020-09-03 13:20:00|8916.7|8915.8|8916.6|8915.7|8919.3|8918.2|8915.6|8914.6|635
1599139500000|2020-09-03 13:25:00|8916.5|8915.6|8913|8911.5|8917.4|8916.2|8911.5|8910.1|635
1599139800000|2020-09-03 13:30:00|8912.8|8911.3|8918.9|8918|8920.4|8919.2|8912.3|8911.3|718
1599140100000|2020-09-03 13:35:00|8918.8|8917.9|8913.1|8912.2|8919.3|8918.3|8912.8|8911.8|642
1599140400000|2020-09-03 13:40:00|8913|8912.1|8912.5|8911|8913|8912.1|8908.9|8908|606
1599140700000|2020-09-03 13:45:00|8912.8|8911.3|8910.1|8909.2|8913|8911.8|8910|8908.8|479
1599141000000|2020-09-03 13:50:00|8909.6|8908.7|8908.5|8907.6|8910.3|8909.3|8907.2|8906.3|590
1599141300000|2020-09-03 13:55:00|8908.6|8907.7|8912|8909.7|8912.5|8910.8|8908|8906.7|649
1599141600000|2020-09-03 14:00:00|8912.3|8909.8|8913.1|8912.2|8914.9|8914|8909.9|8908.4|772
1599141900000|2020-09-03 14:05:00|8913|8912.1|8912.6|8911.7|8913.9|8912.9|8910.9|8909.7|622
1599142200000|2020-09-03 14:10:00|8912.7|8911.8|8912.8|8911.9|8913.6|8912.7|8911.1|8910|624
1599142500000|2020-09-03 14:15:00|8912.7|8911.8|8920.9|8920|8922.3|8921.4|8911.9|8910.9|852
1599142800000|2020-09-03 14:20:00|8921.1|8920.2|8921.2|8920.3|8923|8922.1|8918.2|8917.1|913
1599143100000|2020-09-03 14:25:00|8921.3|8920.4|8923.3|8922.4|8924.3|8923.1|8920.1|8919.2|874
1599143400000|2020-09-03 14:30:00|8923.2|8922.3|8920.8|8919.9|8924.3|8923.3|8920.2|8919|768
1599143700000|2020-09-03 14:35:00|8920.9|8920|8920.8|8919.9|8921.7|8920.7|8918.7|8917.8|812
1599144000000|2020-09-03 14:40:00|8920.7|8919.8|8916|8914.5|8921.5|8920.2|8915.8|8914.5|708
1599144300000|2020-09-03 14:45:00|8915.8|8914.9|8915.1|8913.6|8917.8|8916.7|8912.1|8911|1052
1599144600000|2020-09-03 14:50:00|8915|8913.5|8911.9|8911|8915.5|8914.2|8910.1|8908.8|1006
1599144900000|2020-09-03 14:55:00|8912.1|8911.2|8918.4|8916.9|8920.9|8919.8|8911.4|8910.4|1181
1599145200000|2020-09-03 15:00:00|8918.2|8917.3|8916.5|8915.6|8921.7|8920.6|8915.7|8914.5|1038
1599145500000|2020-09-03 15:05:00|8916.6|8915.7|8922.4|8920.9|8924.8|8923.3|8916.1|8914.7|936
1599145800000|2020-09-03 15:10:00|8922.5|8921|8920.9|8920|8923.3|8922.1|8919.4|8917.9|881
1599146100000|2020-09-03 15:15:00|8920.8|8919.9|8920.2|8919.3|8922.4|8920.9|8917.4|8915.9|1172
1599146400000|2020-09-03 15:20:00|8920.1|8919.2|8919.7|8918.2|8921.5|8920.4|8916|8914.7|1144
1599146700000|2020-09-03 15:25:00|8919.8|8918.3|8919.3|8917.8|8920.6|8919.2|8914.5|8913.4|933
1599147000000|2020-09-03 15:30:00|8919.4|8917.9|8916.5|8915.6|8921.5|8920.3|8915.8|8914.6|1062
1599147300000|2020-09-03 15:35:00|8916.4|8915.5|8912.9|8912|8918.9|8917.7|8912|8910.8|1029
1599147600000|2020-09-03 15:40:00|8913.2|8911.7|8909.7|8908.8|8915.1|8914|8909|8907.9|781
1599147900000|2020-09-03 15:45:00|8909.8|8908.9|8916.4|8914.9|8916.4|8915.3|8909.6|8908.6|780
1599148200000|2020-09-03 15:50:00|8916.5|8915|8916.6|8915.1|8918|8916.8|8913.6|8912.5|666
1599148500000|2020-09-03 15:55:00|8916.5|8915.6|8921.4|8920.5|8921.5|8920.5|8916.3|8915.4|657
1599148800000|2020-09-03 16:00:00|8921.5|8920.6|8922.1|8921.2|8922.7|8921.5|8917.8|8916.6|745
1599149100000|2020-09-03 16:05:00|8922.4|8920.9|8920.7|8919.8|8922.8|8921.4|8919|8917.9|715
1599149400000|2020-09-03 16:10:00|8920.8|8919.9|8923.4|8922.5|8924.6|8923.3|8919.8|8918.8|794
1599149700000|2020-09-03 16:15:00|8923.5|8922.6|8918.9|8918|8923.9|8923|8918|8917.1|643
1599150000000|2020-09-03 16:20:00|8919|8918.1|8921.9|8921|8922.2|8921|8918.5|8917.5|620
1599150300000|2020-09-03 16:25:00|8922|8921.1|8922.5|8921.6|8923.2|8921.9|8920|8918.6|704
1599150600000|2020-09-03 16:30:00|8922.3|8921.4|8920.8|8919.9|8922.5|8921.6|8920.3|8919.4|506
1599150900000|2020-09-03 16:35:00|8920.7|8919.8|8921.5|8920.6|8922.1|8921|8919.8|8918.8|528
1599151200000|2020-09-03 16:40:00|8921.9|8921|8925.7|8924.8|8925.7|8924.8|8920.2|8919.3|584
1599151500000|2020-09-03 16:45:00|8925.9|8925|8927.7|8926.8|8929.8|8928.7|8925.9|8924.7|657
1599151800000|2020-09-03 16:50:00|8927.6|8926.7|8924.3|8923.4|8927.8|8926.9|8923.6|8922.6|587
1599152100000|2020-09-03 16:55:00|8924.4|8923.5|8923.2|8922.3|8925.2|8923.9|8922.2|8921|540
1599152400000|2020-09-03 17:00:00|8923.1|8922.2|8929.6|8928.7|8929.7|8928.8|8922.8|8921.9|560
1599152700000|2020-09-03 17:05:00|8929.8|8928.9|8925.6|8924.7|8931.3|8930.3|8925.6|8924.5|617
1599153000000|2020-09-03 17:10:00|8925.5|8924.6|8925.6|8924.7|8926.7|8925.8|8925.1|8924|526
1599153300000|2020-09-03 17:15:00|8925.7|8924.8|8927.3|8926.4|8928.1|8926.8|8923.6|8922.7|464
1599153600000|2020-09-03 17:20:00|8927.2|8926.3|8927|8926.1|8929.8|8928.7|8924.8|8923.5|565
1599153900000|2020-09-03 17:25:00|8927.1|8926.2|8923.9|8923|8927.7|8926.4|8923.8|8922.5|573
1599154200000|2020-09-03 17:30:00|8923.8|8922.9|8927|8926.1|8929|8927.9|8923.8|8922.8|590
1599154500000|2020-09-03 17:35:00|8926.9|8926|8927.7|8926.8|8928|8927|8926.6|8925.3|439
1599154800000|2020-09-03 17:40:00|8927.6|8926.7|8927|8926.1|8928.1|8926.9|8926.2|8925.1|367
1599155100000|2020-09-03 17:45:00|8926.9|8926|8927|8926.1|8927.9|8927|8926.3|8925.1|407
1599155400000|2020-09-03 17:50:00|8926.9|8926|8926.7|8925.8|8927.9|8927|8926.1|8925.1|448
1599155700000|2020-09-03 17:55:00|8926.6|8925.7|8925|8924.1|8927.7|8926.8|8924.8|8923.7|501
1599156000000|2020-09-03 18:00:00|8925.1|8924.2|8925.3|8924.4|8927.2|8926.3|8924.5|8923.4|632
1599156300000|2020-09-03 18:05:00|8925.2|8924.3|8927.2|8926.3|8928.2|8927.3|8924.8|8923.7|509
1599156600000|2020-09-03 18:10:00|8927.1|8926.2|8927.6|8926.7|8928.3|8927.4|8926.3|8925.4|497
1599156900000|2020-09-03 18:15:00|8927.5|8926.6|8930.3|8929.4|8930.4|8929.4|8927.4|8926.5|439
1599157200000|2020-09-03 18:20:00|8930.2|8929.3|8930.7|8929.2|8930.9|8929.9|8929.4|8928.3|405
1599157500000|2020-09-03 18:25:00|8930.6|8929.1|8933.1|8932.2|8933.3|8932.4|8929.7|8928.4|431
1599157800000|2020-09-03 18:30:00|8933.3|8932.4|8931.6|8930.7|8935|8934|8931.6|8930.6|555
1599158100000|2020-09-03 18:35:00|8931.7|8930.8|8929.4|8928.5|8932.4|8931.4|8926.2|8925.2|568
1599158400000|2020-09-03 18:40:00|8929.7|8928.2|8927.8|8926.3|8930.2|8928.9|8927.3|8926.2|513
1599158700000|2020-09-03 18:45:00|8927.9|8926.4|8929.1|8928.2|8929.4|8928.3|8927.1|8926.1|362
1599159000000|2020-09-03 18:50:00|8929.2|8928.3|8931|8930.1|8932|8931|8929.2|8928.3|397
1599159300000|2020-09-03 18:55:00|8931.1|8930.2|8934.4|8933.5|8934.8|8933.8|8930.8|8929.7|456
1599159600000|2020-09-03 19:00:00|8934.5|8933.6|8931.3|8930.4|8934.5|8933.6|8931|8930.1|542
1599159900000|2020-09-03 19:05:00|8931.4|8930.5|8930|8929.1|8932.6|8931.1|8929.8|8928.6|560
1599160200000|2020-09-03 19:10:00|8929.9|8929|8927.4|8926.5|8931.1|8929.9|8926.7|8925.6|506
1599160500000|2020-09-03 19:15:00|8927.7|8926.8|8927.6|8926.7|8929.2|8928|8927.5|8926.3|459
1599160800000|2020-09-03 19:20:00|8927.5|8926.6|8928|8927.1|8929.1|8928.1|8927.4|8926.5|506
1599161100000|2020-09-03 19:25:00|8927.9|8927|8927.2|8926.3|8929.1|8928|8926.3|8925.1|705
1599161400000|2020-09-03 19:30:00|8927.3|8925.8|8928.2|8927.3|8928.6|8927.6|8926.4|8925.2|485
1599161700000|2020-09-03 19:35:00|8928.3|8927.4|8928.5|8927|8929|8927.9|8926.4|8925.2|440
1599162000000|2020-09-03 19:40:00|8928.3|8927.4|8929|8928.1|8929.6|8928.3|8927.7|8926.7|636
1599162300000|2020-09-03 19:45:00|8928.9|8928|8929.8|8928.9|8930.3|8928.9|8927.9|8926.9|609
1599162600000|2020-09-03 19:50:00|8929.9|8929|8928.4|8926.9|8930.4|8929.5|8927.4|8926.4|639
1599162900000|2020-09-03 19:55:00|8928.3|8926.8|8929.5|8928.6|8930.5|8929.2|8927.2|8926.1|655
1599163200000|2020-09-03 20:00:00|8929.2|8928.3|8930.8|8929.3|8930.8|8929.4|8929.2|8928.1|289
1599163500000|2020-09-03 20:05:00|8930.7|8929.2|8930|8928.5|8931.2|8929.7|8930|8928.5|232
1599163800000|2020-09-03 20:10:00|8930.1|8928.6|8928.5|8927|8930.3|8929.1|8927.6|8926.3|317
1599164100000|2020-09-03 20:15:00|8928.6|8927.1|8927.5|8926.6|8928.7|8927.3|8927.4|8926.3|240
1599164400000|2020-09-03 20:20:00|8927.9|8926.4|8927.4|8925.9|8928.2|8927|8926.9|8925.7|183
1599164700000|2020-09-03 20:25:00|8927.3|8925.8|8928.3|8926.8|8928.3|8926.8|8927|8925.7|157
1599165000000|2020-09-03 20:30:00|8928.2|8926.7|8928|8926.5|8928.4|8927.1|8927|8925.7|141
1599165300000|2020-09-03 20:35:00|8928.1|8926.6|8927.5|8926|8928.2|8927|8926.4|8925.2|257
1599165600000|2020-09-03 20:40:00|8927.4|8925.9|8926.5|8925|8927.4|8926.2|8926|8924.6|142
1599165900000|2020-09-03 20:45:00|8926.6|8925.1|8927|8925.5|8927.7|8926.2|8926.2|8924.7|189
1599166200000|2020-09-03 20:50:00|8926.9|8925.4|8926.2|8924.7|8927.4|8926|8926|8924.5|208
1599166500000|2020-09-03 20:55:00|8926.1|8924.6|8924.6|8923.1|8926.4|8924.7|8924.3|8921.6|334
1599166800000|2020-09-03 21:00:00|8925.4|8922.3|8932.5|8921.2|8933.3|8923.6|8925|8920.7|42
1599167100000|2020-09-03 21:05:00|8932.7|8920.7|8932.7|8920.7|8933.6|8923.6|8931.5|8919.8|140
1599167400000|2020-09-03 21:10:00|8932.5|8920.5|8933.5|8921.5|8934.3|8922.9|8932.2|8920.3|202
1599167700000|2020-09-03 21:15:00|8932.9|8920.9|8932.3|8920.3|8933.9|8922.4|8931.9|8920.2|151
1599168000000|2020-09-03 21:20:00|8932.4|8920.4|8929.2|8919.2|8934.6|8923.9|8926.7|8918|371
1599168300000|2020-09-03 21:25:00|8928.9|8919.3|8927.8|8920.8|8928.9|8922.1|8925|8919|205
1599168600000|2020-09-03 21:30:00|8928.3|8920.7|8927.7|8921.3|8930|8922.1|8926.5|8919.3|319
1599168900000|2020-09-03 21:35:00|8927.5|8921.2|8926.9|8920.7|8928.7|8921.2|8925.9|8917.6|324
1599169200000|2020-09-03 21:40:00|8926.7|8920.8|8928.2|8922.3|8929|8922.6|8926.2|8918.1|487
1599169500000|2020-09-03 21:45:00|8928.7|8921.7|8928.7|8921.3|8929.6|8922.6|8927|8920|429
1599169800000|2020-09-03 21:50:00|8928.3|8921.5|8929.4|8921.8|8930|8922.7|8927.5|8921.3|340
1599170100000|2020-09-03 21:55:00|8929.5|8922|8928.5|8921.9|8929.6|8922.6|8927.5|8920.3|226
1599170400000|2020-09-03 22:00:00|8928.6|8921.8|8926.4|8923.1|8929.5|8924.7|8925.8|8921.4|629
1599170700000|2020-09-03 22:05:00|8926.6|8923|8925.7|8924.2|8927|8924.9|8925.2|8922.4|610
1599171000000|2020-09-03 22:10:00|8925.6|8924.1|8923.8|8922.3|8926.8|8924.1|8923.7|8921.3|374
1599171300000|2020-09-03 22:15:00|8923.9|8922.4|8924|8922.5|8924.7|8922.8|8923.1|8920.9|330
1599171600000|2020-09-03 22:20:00|8923.9|8922.4|8924|8921.8|8924.9|8923.1|8923.6|8921.6|504
1599171900000|2020-09-03 22:25:00|8924.1|8921.7|8924.2|8921.9|8924.3|8922.6|8923.2|8921|348
1599172200000|2020-09-03 22:30:00|8924.3|8922.3|8924.6|8923.1|8924.9|8923.1|8923.3|8921.3|566
1599172500000|2020-09-03 22:35:00|8925.1|8922.8|8924.3|8922.8|8925.1|8923.3|8923.7|8921.5|293
1599172800000|2020-09-03 22:40:00|8924.4|8922.9|8923.6|8922.1|8925|8923.3|8923.2|8921.3|248
1599173100000|2020-09-03 22:45:00|8923.7|8922.2|8925.8|8924.3|8925.9|8924.4|8923.4|8921.5|353
1599173400000|2020-09-03 22:50:00|8925.7|8924.2|8926.2|8924.7|8926.2|8924.7|8925.2|8923.4|307
1599173700000|2020-09-03 22:55:00|8926.1|8924.6|8926.3|8924.8|8926.8|8925.1|8926|8924.5|114
1599174000000|2020-09-03 23:00:00|8926.4|8924.9|8926.9|8925.4|8927|8925.5|8926.4|8924.9|88
1599174300000|2020-09-03 23:05:00|8926.7|8925.2|8925.9|8924.4|8927.6|8925.8|8925.5|8924|190
1599174600000|2020-09-03 23:10:00|8926|8924.5|8926.7|8925.2|8928.4|8926.9|8926|8924.5|204
1599174900000|2020-09-03 23:15:00|8926.5|8925|8928.6|8927.1|8929|8927.5|8926.3|8924.8|252
1599175200000|2020-09-03 23:20:00|8928.3|8926.8|8929.6|8928.1|8929.7|8928.2|8927.8|8926.3|280
1599175500000|2020-09-03 23:25:00|8929.7|8928.2|8929.1|8927.6|8930.1|8928.6|8927.7|8926.2|234
1599175800000|2020-09-03 23:30:00|8929.2|8927.7|8927.4|8925.9|8929.2|8927.7|8927.1|8925.6|311
1599176100000|2020-09-03 23:35:00|8927.3|8925.8|8926.6|8925.1|8927.6|8926.1|8926.2|8924.7|194
1599176400000|2020-09-03 23:40:00|8926.8|8925.3|8927.5|8926|8927.6|8926.1|8926.5|8925|140
1599176700000|2020-09-03 23:45:00|8927.6|8926.1|8928|8926.5|8928.1|8926.6|8927|8925.5|187
1599177000000|2020-09-03 23:50:00|8927.9|8926.4|8927.8|8926.3|8928.1|8926.9|8927|8925.5|197
1599177300000|2020-09-03 23:55:00|8927.9|8926.4|8928.5|8927|8928.9|8927.4|8927.4|8925.9|235
1599177600000|2020-09-04 00:00:00|8928.6|8927.1|8928.1|8926.6|8929.3|8927.8|8927.5|8926|347
1599177900000|2020-09-04 00:05:00|8928.2|8926.7|8929|8927.5|8929.1|8927.6|8927.7|8926.2|311
1599178200000|2020-09-04 00:10:00|8928.7|8927.2|8930.1|8928.6|8930.6|8929.1|8928.4|8926.9|278
1599178500000|2020-09-04 00:15:00|8930|8928.5|8929|8927.5|8930.2|8928.7|8928.3|8926.8|257
1599178800000|2020-09-04 00:20:00|8928.9|8927.4|8928.5|8927|8929.9|8928.7|8927.8|8926.4|259
1599179100000|2020-09-04 00:25:00|8928.4|8926.9|8928.8|8927.3|8929.2|8927.7|8927.5|8926|229
1599179400000|2020-09-04 00:30:00|8928.9|8927.4|8928.1|8926.6|8929.8|8928.3|8928|8926.5|257
1599179700000|2020-09-04 00:35:00|8928.2|8926.7|8927.8|8926.3|8929.6|8928.1|8927.5|8926|272
1599180000000|2020-09-04 00:40:00|8927.9|8926.4|8929|8927.5|8929.5|8928|8927.6|8926.2|297
1599180300000|2020-09-04 00:45:00|8928.9|8927.4|8929|8927.5|8929.9|8928.4|8928.7|8927.2|243
1599180600000|2020-09-04 00:50:00|8928.9|8927.4|8929.1|8927.6|8930|8928.5|8928.6|8927.1|246
1599180900000|2020-09-04 00:55:00|8929.2|8927.7|8927.3|8925.8|8929.3|8927.8|8926.5|8925.4|318
1599181200000|2020-09-04 01:00:00|8927.2|8925.7|8926.8|8925.3|8927.2|8925.9|8925.7|8924.3|397
1599181500000|2020-09-04 01:05:00|8926.9|8925.4|8925.6|8924.1|8927|8925.5|8925.4|8923.9|275
1599181800000|2020-09-04 01:10:00|8925.7|8924.2|8923.5|8922|8926|8924.5|8923.2|8921.7|310
1599182100000|2020-09-04 01:15:00|8923.4|8921.9|8921.8|8920.3|8923.8|8922.3|8921.2|8919.8|296
1599182400000|2020-09-04 01:20:00|8921.9|8920.4|8924.7|8923.2|8924.9|8923.4|8921.8|8920.3|348
1599182700000|2020-09-04 01:25:00|8924.8|8923.3|8924.8|8923.3|8925.2|8923.7|8923.9|8922.4|263
1599183000000|2020-09-04 01:30:00|8924.9|8923.4|8924.1|8922.6|8924.9|8923.4|8921.9|8920.4|331
1599183300000|2020-09-04 01:35:00|8924|8922.5|8923.5|8922|8924.9|8923.6|8923.2|8921.7|304
1599183600000|2020-09-04 01:40:00|8923.4|8921.9|8921.9|8920.4|8923.7|8922.2|8921.4|8920.1|259
1599183900000|2020-09-04 01:45:00|8922|8920.5|8922.3|8920.8|8922.4|8920.9|8920.9|8919.4|169
1599184200000|2020-09-04 01:50:00|8922.4|8920.9|8921.1|8920.2|8922.5|8921|8921|8919.6|179
1599184500000|2020-09-04 01:55:00|8921|8920.1|8919|8917.5|8921.6|8920.3|8918.3|8917|268
1599184800000|2020-09-04 02:00:00|8919.1|8917.6|8917.1|8915.6|8919.2|8917.8|8916.4|8915.3|224
1599185100000|2020-09-04 02:05:00|8917.2|8915.7|8917.9|8916.4|8919|8917.5|8916.8|8915.6|231
1599185400000|2020-09-04 02:10:00|8917.8|8916.3|8919.8|8918.3|8920.1|8918.6|8917.7|8916.3|185
1599185700000|2020-09-04 02:15:00|8919.9|8918.4|8918.4|8916.9|8919.9|8918.4|8917.4|8916.1|259
1599186000000|2020-09-04 02:20:00|8918.5|8917|8919.2|8917.7|8919.4|8917.9|8918.4|8916.9|147
1599186300000|2020-09-04 02:25:00|8919.3|8917.8|8921|8919.5|8921|8919.5|8918.7|8917.2|201
1599186600000|2020-09-04 02:30:00|8921.1|8919.6|8921.4|8920.5|8922|8920.7|8920.6|8919.3|237
1599186900000|2020-09-04 02:35:00|8921.5|8920.6|8922.3|8920.8|8923|8921.5|8921.5|8920.1|202
1599187200000|2020-09-04 02:40:00|8922.4|8920.9|8921.1|8919.6|8923|8921.5|8921|8919.5|262
1599187500000|2020-09-04 02:45:00|8921|8919.5|8921|8919.5|8921.5|8920.1|8920.3|8918.8|157
1599187800000|2020-09-04 02:50:00|8920.8|8919.3|8919.5|8918|8921.1|8919.9|8919.4|8917.9|172
1599188100000|2020-09-04 02:55:00|8919.4|8917.9|8920.2|8918.7|8920.8|8919.5|8919.3|8917.9|300
1599188400000|2020-09-04 03:00:00|8920.1|8918.6|8919.8|8918.3|8920.9|8919.5|8919.1|8917.6|304
1599188700000|2020-09-04 03:05:00|8919.7|8918.2|8921.4|8919.9|8921.7|8920.3|8919.7|8918.2|175
1599189000000|2020-09-04 03:10:00|8921.3|8919.8|8921.2|8919.7|8921.8|8920.4|8920.4|8919|195
1599189300000|2020-09-04 03:15:00|8921.1|8919.6|8920.1|8919.2|8921.9|8920.4|8920.1|8918.8|184
1599189600000|2020-09-04 03:20:00|8920.2|8919.3|8920.2|8918.7|8921.2|8919.8|8919.9|8918.4|211
1599189900000|2020-09-04 03:25:00|8920.3|8918.8|8920.9|8919.4|8922|8920.8|8920|8918.7|208
1599190200000|2020-09-04 03:30:00|8921|8919.5|8921|8920.1|8921.9|8920.6|8920.3|8918.8|208
1599190500000|2020-09-04 03:35:00|8921.1|8920.2|8922|8920.5|8922.3|8921.1|8920.8|8919.6|192
1599190800000|2020-09-04 03:40:00|8921.9|8920.4|8922.8|8921.3|8922.9|8921.5|8921.5|8920.2|146
1599191100000|2020-09-04 03:45:00|8922.9|8921.4|8921.5|8920|8922.9|8921.7|8921.1|8919.7|155
1599191400000|2020-09-04 03:50:00|8921.4|8919.9|8921.9|8920.4|8922|8920.5|8921|8919.7|130
1599191700000|2020-09-04 03:55:00|8921.8|8920.3|8922.2|8920.7|8922.4|8920.9|8920.6|8919.3|145
1599192000000|2020-09-04 04:00:00|8922.1|8920.6|8923.2|8921.7|8923.7|8922.2|8921.9|8920.4|143
1599192300000|2020-09-04 04:05:00|8922.8|8921.9|8923.7|8922.8|8924|8922.8|8922.6|8921.1|151
1599192600000|2020-09-04 04:10:00|8923.6|8922.7|8925.4|8923.9|8925.6|8924.3|8923.6|8922.4|182
1599192900000|2020-09-04 04:15:00|8925|8924.1|8924.4|8922.9|8925.3|8924.2|8923.9|8922.7|138
1599193200000|2020-09-04 04:20:00|8924.3|8922.8|8924|8923.1|8925.2|8924.1|8923.8|8922.7|106
1599193500000|2020-09-04 04:25:00|8923.9|8923|8922.5|8921.6|8924.4|8923.2|8922.4|8921.2|202
1599193800000|2020-09-04 04:30:00|8922.9|8921.4|8924|8922.5|8924|8922.5|8922.2|8921|233
1599194100000|2020-09-04 04:35:00|8923.9|8922.4|8922.8|8921.3|8924|8922.8|8922.4|8921.2|179
1599194400000|2020-09-04 04:40:00|8922.7|8921.2|8924.1|8922.6|8924.1|8922.6|8922.4|8921.1|120
1599194700000|2020-09-04 04:45:00|8924.2|8922.7|8923.5|8922|8924.7|8923.3|8923|8921.8|188
1599195000000|2020-09-04 04:50:00|8923.6|8922.1|8924.5|8923|8924.6|8923.1|8922.9|8921.6|150
1599195300000|2020-09-04 04:55:00|8924.6|8923.1|8924.8|8923.3|8925.1|8923.8|8923.7|8922.3|144
1599195600000|2020-09-04 05:00:00|8924.9|8923.4|8923.5|8922.6|8924.9|8923.6|8923.4|8922.3|168
1599195900000|2020-09-04 05:05:00|8923.4|8922.5|8922.3|8921.4|8923.6|8922.5|8922.1|8920.9|135
1599196200000|2020-09-04 05:10:00|8922.4|8921.5|8923.4|8921.9|8923.8|8922.6|8922.1|8920.9|111
1599196500000|2020-09-04 05:15:00|8923.3|8921.8|8923.7|8922.2|8923.7|8922.6|8922.7|8921.5|148
1599196800000|2020-09-04 05:20:00|8923.6|8922.1|8925.4|8923.9|8925.5|8924.4|8923.3|8922|157
1599197100000|2020-09-04 05:25:00|8925.3|8923.8|8925.4|8923.9|8927|8925.8|8925.1|8923.8|187
1599197400000|2020-09-04 05:30:00|8925.5|8924|8927.7|8926.2|8927.9|8926.7|8924.9|8923.5|204
1599197700000|2020-09-04 05:35:00|8927.5|8926.6|8927.4|8925.9|8927.9|8926.7|8925.2|8923.8|293
1599198000000|2020-09-04 05:40:00|8927.5|8926|8927.2|8926.3|8930.1|8929|8927.1|8925.9|212
1599198300000|2020-09-04 05:45:00|8927.4|8925.9|8927.5|8926.6|8928|8926.8|8926.3|8925|254
1599198600000|2020-09-04 05:50:00|8927.6|8926.7|8928.4|8927.5|8928.7|8927.5|8927.5|8926.2|174
1599198900000|2020-09-04 05:55:00|8928.3|8927.4|8928.3|8926.8|8928.7|8927.8|8926.5|8925.3|330
1599199200000|2020-09-04 06:00:00|8928.2|8926.7|8929.7|8928.2|8930.2|8928.9|8927.3|8926|433
1599199500000|2020-09-04 06:05:00|8929.6|8928.1|8928|8926.5|8930.1|8928.9|8925.7|8924.4|443
1599199800000|2020-09-04 06:10:00|8928.1|8926.6|8926.7|8925.2|8928.4|8926.9|8926|8924.5|310
1599200100000|2020-09-04 06:15:00|8926.6|8925.1|8923.3|8921.8|8926.7|8925.5|8923|8921.8|403
1599200400000|2020-09-04 06:20:00|8923.4|8921.9|8922.3|8921.4|8923.4|8922.2|8921.5|8920.1|376
1599200700000|2020-09-04 06:25:00|8922.5|8921|8921|8920.1|8922.7|8921.6|8920.4|8919.2|329
1599201000000|2020-09-04 06:30:00|8921.1|8920.2|8924.6|8923.1|8924.6|8923.4|8920.7|8919.8|417
1599201300000|2020-09-04 06:35:00|8924.5|8923|8925.2|8923.7|8925.9|8924.8|8923.6|8922.4|484
1599201600000|2020-09-04 06:40:00|8925|8924.1|8925.4|8923.9|8925.9|8924.8|8923.4|8922.4|391
1599201900000|2020-09-04 06:45:00|8924.9|8924|8921.6|8920.7|8926|8924.7|8921.2|8920.2|405
1599202200000|2020-09-04 06:50:00|8921.5|8920.6|8920.8|8919.9|8921.9|8920.9|8919|8918.1|473
1599202500000|2020-09-04 06:55:00|8920.7|8919.8|8926.3|8924.8|8927.1|8925.8|8920.3|8919.1|648
1599202800000|2020-09-04 07:00:00|8926.2|8924.7|8923.7|8922.2|8928.6|8927.3|8922.6|8921.6|924
1599203100000|2020-09-04 07:05:00|8923.9|8922.4|8919.1|8918.2|8924.4|8923.2|8919.1|8918.1|603
1599203400000|2020-09-04 07:10:00|8919.2|8918.3|8922.2|8921.3|8922.4|8921.3|8917.9|8916.7|661
1599203700000|2020-09-04 07:15:00|8922.4|8921.5|8918.4|8916.9|8923.8|8922.7|8918|8916.9|596
1599204000000|2020-09-04 07:20:00|8917.9|8917|8916|8914.5|8920.6|8919.1|8915.8|8914.5|559
1599204300000|2020-09-04 07:25:00|8916.1|8914.6|8915|8913.5|8917.5|8916.3|8913.8|8912.6|678
1599204600000|2020-09-04 07:30:00|8914.9|8913.4|8915.2|8914.3|8918.6|8917.4|8913.2|8911.9|857
1599204900000|2020-09-04 07:35:00|8915.1|8914.2|8911.4|8910.5|8917.7|8916.6|8910.8|8909.9|747
1599205200000|2020-09-04 07:40:00|8911.3|8910.4|8910.8|8909.9|8912.5|8911.4|8909|8908.1|600
1599205500000|2020-09-04 07:45:00|8910.7|8909.8|8912|8911.1|8913.8|8912.4|8909.1|8907.9|645
1599205800000|2020-09-04 07:50:00|8912.1|8911.2|8910.4|8909.5|8913.2|8912.2|8909.8|8908.5|671
1599206100000|2020-09-04 07:55:00|8910.3|8909.4|8907.6|8906.7|8910.8|8909.6|8906.7|8905.5|606
1599206400000|2020-09-04 08:00:00|8907.7|8906.8|8908|8907.1|8909.7|8908.6|8905.7|8904.5|708
1599206700000|2020-09-04 08:05:00|8907.9|8907|8906.5|8905|8909|8907.8|8905.7|8904.5|447
1599207000000|2020-09-04 08:10:00|8906.4|8905.5|8904.6|8903.7|8907.3|8906.3|8904|8902.7|552
1599207300000|2020-09-04 08:15:00|8904.5|8903.6|8905|8903.5|8905.5|8904.6|8900.5|8899.3|798
1599207600000|2020-09-04 08:20:00|8905.1|8903.6|8906.1|8905.2|8907.4|8906.3|8904|8903.1|666
1599207900000|2020-09-04 08:25:00|8906.2|8905.3|8910.2|8907.5|8910.7|8909.6|8906.2|8904.9|539
1599208200000|2020-09-04 08:30:00|8910.7|8907.7|8910.2|8908.7|8912.1|8910|8908.6|8907.4|620
1599208500000|2020-09-04 08:35:00|8910.1|8908.6|8911.1|8909.6|8911.7|8910.4|8906.2|8905.2|681
1599208800000|2020-09-04 08:40:00|8911.2|8909.7|8912.9|8911.4|8913|8911.6|8909.4|8908|491
1599209100000|2020-09-04 08:45:00|8912.8|8911.3|8909.6|8908.7|8913.4|8912|8908.5|8907.2|482
1599209400000|2020-09-04 08:50:00|8909.5|8908.6|8913.5|8912|8914.2|8912.7|8909|8907.8|560
1599209700000|2020-09-04 08:55:00|8913.4|8911.9|8910.1|8909.2|8913.4|8911.9|8908.1|8906.8|613
1599210000000|2020-09-04 09:00:00|8910|8909.1|8908.5|8907.6|8911.6|8910.5|8907.3|8906.1|572
1599210300000|2020-09-04 09:05:00|8908.2|8907.3|8907.3|8906.4|8908.7|8907.8|8905.8|8904.7|447
1599210600000|2020-09-04 09:10:00|8907.4|8906.5|8909.8|8908.9|8909.9|8909|8906.1|8905.1|515
1599210900000|2020-09-04 09:15:00|8909.7|8908.8|8911.2|8910.3|8911.6|8910.5|8909.1|8907.9|620
1599211200000|2020-09-04 09:20:00|8911.3|8910.4|8910.2|8908.7|8912.4|8911.4|8908.8|8907.4|628
1599211500000|2020-09-04 09:25:00|8910.3|8908.8|8908.4|8906.9|8910.7|8909.2|8906.8|8905.6|555
1599211800000|2020-09-04 09:30:00|8907.9|8907|8909.8|8908.9|8911.4|8910.2|8907.1|8905.9|536
1599212100000|2020-09-04 09:35:00|8909.9|8909|8913.6|8912.1|8915.8|8914.6|8909.8|8908.6|612
1599212400000|2020-09-04 09:40:00|8913.7|8912.2|8911.4|8910.5|8914|8912.8|8909|8907.8|451
1599212700000|2020-09-04 09:45:00|8911.2|8910.3|8910.4|8908.9|8911.5|8910.5|8909.9|8908.7|471
1599213000000|2020-09-04 09:50:00|8910.5|8909|8909.3|8908.4|8910.7|8909.3|8909.2|8908|376
1599213300000|2020-09-04 09:55:00|8909.4|8908.5|8913.9|8913|8915.1|8913.6|8909.2|8907.9|456
1599213600000|2020-09-04 10:00:00|8913.6|8912.7|8913.2|8912.3|8915.1|8914|8911.9|8910.8|441
1599213900000|2020-09-04 10:05:00|8913.3|8912.4|8916.5|8915|8917.3|8916.2|8913.1|8911.9|483
1599214200000|2020-09-04 10:10:00|8916.2|8915.3|8917.2|8915.7|8917.7|8916.5|8913.5|8912.4|528
1599214500000|2020-09-04 10:15:00|8917.1|8916.2|8918.8|8917.9|8922.5|8921.2|8916.7|8915.5|697
1599214800000|2020-09-04 10:20:00|8918.9|8918|8914.7|8913.8|8919.9|8918.4|8913.9|8912.8|470
1599215100000|2020-09-04 10:25:00|8914.8|8913.9|8915.4|8914.5|8916.2|8914.9|8913.2|8912|366
1599215400000|2020-09-04 10:30:00|8915.8|8914.3|8918.4|8917.5|8918.6|8917.7|8915.1|8914|397
1599215700000|2020-09-04 10:35:00|8918.6|8917.1|8918.7|8917.2|8919.9|8918.8|8915.8|8914.7|471
1599216000000|2020-09-04 10:40:00|8918.5|8917|8919|8918.1|8921.3|8920.2|8915.1|8913.9|620
1599216300000|2020-09-04 10:45:00|8919.3|8917.8|8920.4|8918.9|8922.8|8921.7|8917.3|8916.1|578
1599216600000|2020-09-04 10:50:00|8920.5|8919|8921.2|8920.3|8922.7|8921.7|8920.1|8918.8|472
1599216900000|2020-09-04 10:55:00|8921|8920.1|8920.5|8919.6|8924|8923|8920|8918.8|405
1599217200000|2020-09-04 11:00:00|8920.4|8919.5|8923|8922.1|8924|8923.1|8918.5|8917.5|672
1599217500000|2020-09-04 11:05:00|8923.1|8922.2|8924.5|8923.6|8924.5|8923.6|8921.3|8920.2|486
1599217800000|2020-09-04 11:10:00|8924.4|8923.5|8925.7|8924.8|8927.9|8926.9|8924.1|8922.9|491
1599218100000|2020-09-04 11:15:00|8926|8924.5|8925.7|8924.2|8929.5|8928.4|8924.8|8923.6|586
1599218400000|2020-09-04 11:20:00|8925.8|8924.3|8924.2|8923.3|8926.1|8925.1|8922.8|8921.5|379
1599218700000|2020-09-04 11:25:00|8924.3|8923.4|8925.8|8924.9|8926.1|8925|8924.2|8923|406
1599219000000|2020-09-04 11:30:00|8925.9|8925|8925.2|8924.3|8926.3|8925.4|8924.7|8923.8|428
1599219300000|2020-09-04 11:35:00|8925.3|8924.4|8923.8|8922.9|8926.3|8925.1|8922.9|8921.7|433
1599219600000|2020-09-04 11:40:00|8923.9|8923|8927.7|8926.8|8928.8|8927.6|8923.8|8922.9|599
1599219900000|2020-09-04 11:45:00|8927.6|8926.7|8929.5|8928|8929.5|8928|8923.4|8922.5|585
1599220200000|2020-09-04 11:50:00|8929.9|8928.4|8932.7|8931.8|8934.5|8933.5|8929.9|8928.4|547
1599220500000|2020-09-04 11:55:00|8932.6|8931.7|8931.2|8929.7|8939.7|8938.7|8930.8|8929.7|770
1599220800000|2020-09-04 12:00:00|8931.5|8930|8929.8|8928.9|8933.5|8932.2|8928.5|8927.6|705
1599221100000|2020-09-04 12:05:00|8929.9|8929|8931.1|8930.2|8932.6|8931.6|8929.9|8928.8|478
1599221400000|2020-09-04 12:10:00|8931.3|8929.8|8933.3|8931.8|8933.9|8932.8|8930.3|8929.1|542
1599221700000|2020-09-04 12:15:00|8933.1|8932.2|8931.3|8930.4|8933.4|8932.3|8930.7|8929.8|588
1599222000000|2020-09-04 12:20:00|8931.4|8930.5|8930.2|8929.3|8932.6|8931.7|8929.9|8928.7|652
1599222300000|2020-09-04 12:25:00|8930|8929.1|8930.9|8924|8933.3|8931.5|8928|8921.8|937
1599222600000|2020-09-04 12:30:00|8931|8924.6|8927.4|8925.9|8931.4|8929.5|8922.1|8917.9|1938
1599222900000|2020-09-04 12:35:00|8927.6|8926.1|8920.6|8919.1|8928.5|8927|8919.1|8917.6|1168
1599223200000|2020-09-04 12:40:00|8920.5|8919|8925.8|8924.3|8927.2|8926|8918.3|8916.8|1157
1599223500000|2020-09-04 12:45:00|8925.6|8924.1|8925.5|8924|8927.6|8926.1|8923.8|8922.3|881
1599223800000|2020-09-04 12:50:00|8925.6|8924.1|8935.1|8934.2|8935.6|8934.2|8925.2|8923.7|1011
1599224100000|2020-09-04 12:55:00|8935.5|8934|8933.7|8932.2|8937.1|8935.6|8927.7|8926.5|1246
1599224400000|2020-09-04 13:00:00|8933.3|8932.4|8934.4|8932.9|8938|8936.5|8929|8927.9|1229
1599224700000|2020-09-04 13:05:00|8934.5|8933|8935.8|8934.9|8938.2|8936.9|8932.8|8931.7|972
1599225000000|2020-09-04 13:10:00|8935.9|8935|8937.4|8935.9|8938.4|8937.4|8934.6|8933.5|887
1599225300000|2020-09-04 13:15:00|8937.3|8935.8|8933|8932.1|8938.1|8936.9|8933|8931.9|896
1599225600000|2020-09-04 13:20:00|8933.1|8932.2|8934.3|8933.4|8936.4|8935.2|8932|8930.8|805
1599225900000|2020-09-04 13:25:00|8934.2|8933.3|8938|8937.1|8942|8940.5|8933.8|8932.6|931
1599226200000|2020-09-04 13:30:00|8937.9|8937|8935.5|8934.6|8939.7|8938.4|8933.7|8932.6|1105
1599226500000|2020-09-04 13:35:00|8935.6|8934.7|8934|8933.1|8937.5|8936|8931.8|8930.8|975
1599226800000|2020-09-04 13:40:00|8934.1|8933.2|8935.1|8934.2|8937.3|8936|8933.2|8931.8|928
1599227100000|2020-09-04 13:45:00|8935.5|8934|8934.2|8932.7|8935.9|8934.5|8931.8|8930.5|1011
1599227400000|2020-09-04 13:50:00|8934.1|8932.6|8936.4|8935.5|8937.4|8936.4|8932.5|8931|988
1599227700000|2020-09-04 13:55:00|8936.2|8935.3|8938.8|8937.9|8940.3|8939.2|8934.1|8933|857
1599228000000|2020-09-04 14:00:00|8938.7|8937.8|8933.8|8932.3|8941|8939.5|8930.1|8928.9|998
1599228300000|2020-09-04 14:05:00|8933.9|8932.4|8936.3|8935.4|8939.2|8938.3|8932.1|8930.8|1144
1599228600000|2020-09-04 14:10:00|8936.4|8935.5|8935|8934.1|8936.8|8935.6|8930.7|8929.5|893
1599228900000|2020-09-04 14:15:00|8934.9|8934|8936.6|8935.7|8938.1|8936.9|8932.9|8931.6|957
1599229200000|2020-09-04 14:20:00|8936.7|8935.8|8942.2|8940.7|8942.2|8941|8936.7|8935.3|1030
1599229500000|2020-09-04 14:25:00|8941.5|8940.6|8942|8941.1|8944.8|8943.7|8940.5|8939.4|1093
1599229800000|2020-09-04 14:30:00|8942.1|8941.2|8948.8|8947.3|8949.2|8948|8941.6|8940.5|1101
1599230100000|2020-09-04 14:35:00|8948.9|8947.4|8950.8|8949.9|8951.3|8950.1|8945.9|8944.7|1047
1599230400000|2020-09-04 14:40:00|8950.9|8950|8950.4|8948.9|8952.3|8951.4|8949.4|8948.3|1050
1599230700000|2020-09-04 14:45:00|8950.3|8948.8|8945.1|8943.6|8950.7|8949.7|8944|8942.8|1004
1599231000000|2020-09-04 14:50:00|8945.2|8943.7|8935.9|8934.4|8948.9|8947.4|8935.9|8934.4|1034
1599231300000|2020-09-04 14:55:00|8936|8934.5|8934.1|8932.6|8936.7|8935.2|8928.8|8927.9|1144
1599231600000|2020-09-04 15:00:00|8934|8933.1|8933.1|8931.6|8936.4|8935.5|8931.6|8930.4|1052
1599231900000|2020-09-04 15:05:00|8932.8|8931.9|8930.2|8929.3|8933.8|8932.6|8928.6|8927.2|796
1599232200000|2020-09-04 15:10:00|8930.1|8929.2|8931|8930.1|8932.1|8930.9|8926.2|8925.3|821
1599232500000|2020-09-04 15:15:00|8931.1|8930.2|8927.6|8926.7|8931.6|8930.6|8927.2|8926|752
1599232800000|2020-09-04 15:20:00|8927.5|8926.6|8932|8930.5|8932.8|8931.4|8927.1|8925.9|748
1599233100000|2020-09-04 15:25:00|8931.8|8930.9|8935.3|8934.4|8935.8|8934.7|8931.4|8930.2|725
1599233400000|2020-09-04 15:30:00|8935.4|8934.5|8932.5|8931.6|8936.2|8935|8932.5|8931.4|867
1599233700000|2020-09-04 15:35:00|8932.8|8931.9|8932.3|8930.8|8935.9|8935|8931.4|8930.4|886
1599234000000|2020-09-04 15:40:00|8931.9|8931|8936.3|8935.4|8937.4|8936.2|8930.4|8929.3|901
1599234300000|2020-09-04 15:45:00|8936.4|8935.5|8931.2|8930.3|8936.7|8935.6|8930.4|8929.2|797
1599234600000|2020-09-04 15:50:00|8930.9|8930|8926.5|8925.6|8931.9|8930.8|8926.2|8925.2|649
1599234900000|2020-09-04 15:55:00|8926.4|8925.5|8934.8|8933.3|8935.1|8934|8926.4|8925.2|760
1599235200000|2020-09-04 16:00:00|8935|8933.5|8936.1|8934.6|8936.2|8934.9|8931.8|8930.9|864
1599235500000|2020-09-04 16:05:00|8936.2|8934.7|8936.1|8935.2|8936.6|8935.7|8932.9|8932|782
1599235800000|2020-09-04 16:10:00|8936|8935.1|8934.8|8933.9|8936.8|8935.6|8934.5|8933.2|628
1599236100000|2020-09-04 16:15:00|8934.7|8933.8|8937|8935.5|8938.6|8937.1|8933.9|8932.6|696
1599236400000|2020-09-04 16:20:00|8936.9|8935.4|8939.7|8938.8|8941.6|8940.7|8936.4|8935.2|725
1599236700000|2020-09-04 16:25:00|8939.8|8938.9|8938.6|8937.7|8941.4|8940.3|8938|8936.9|751
1599237000000|2020-09-04 16:30:00|8938.5|8937.6|8937.3|8936.4|8942|8940.7|8936.6|8935.7|567
1599237300000|2020-09-04 16:35:00|8937.4|8936.5|8936.2|8935.3|8938.5|8937.5|8935.3|8934.2|578
1599237600000|2020-09-04 16:40:00|8936.1|8935.2|8935.3|8934.4|8937.8|8936.8|8934.9|8934|634
1599237900000|2020-09-04 16:45:00|8935.4|8934.5|8933.4|8932.5|8936.1|8935|8933.2|8932.2|555
1599238200000|2020-09-04 16:50:00|8933.5|8932.6|8934.4|8933.5|8935.4|8934.4|8932.7|8931.5|521
1599238500000|2020-09-04 16:55:00|8934.3|8933.4|8935.9|8935|8936.3|8935.2|8934.1|8933|535
1599238800000|2020-09-04 17:00:00|8936|8935.1|8937.9|8937|8938.3|8937.4|8933.6|8932.7|559
1599239100000|2020-09-04 17:05:00|8937.8|8936.9|8936.2|8934.7|8937.9|8937|8935.7|8934.5|358
1599239400000|2020-09-04 17:10:00|8936.1|8934.6|8933|8932.1|8937|8936|8932.9|8931.7|401
1599239700000|2020-09-04 17:15:00|8932.9|8932|8936|8935.1|8937|8935.9|8932.7|8931.7|418
1599240000000|2020-09-04 17:20:00|8936.1|8935.2|8932.6|8931.7|8936.2|8935.3|8932.2|8931.3|546
1599240300000|2020-09-04 17:25:00|8932.7|8931.8|8931.4|8930.5|8933.1|8932.1|8930.5|8929.6|463
1599240600000|2020-09-04 17:30:00|8931.5|8930.6|8936|8935.1|8936.3|8935.3|8931.3|8930.4|541
1599240900000|2020-09-04 17:35:00|8936.1|8935.2|8934.3|8933.4|8938.2|8937.3|8933.9|8932.7|487
1599241200000|2020-09-04 17:40:00|8934.2|8933.3|8934.1|8933.2|8935.1|8934|8933.1|8931.9|444
1599241500000|2020-09-04 17:45:00|8934|8933.1|8933.8|8932.9|8934.1|8933.2|8931.6|8930.7|400
1599241800000|2020-09-04 17:50:00|8933.7|8932.8|8931.4|8930.5|8934.1|8933.2|8931.3|8930.2|365
1599242100000|2020-09-04 17:55:00|8931.5|8930.6|8928.9|8928|8931.9|8931|8927.7|8926.8|395
1599242400000|2020-09-04 18:00:00|8928.8|8927.9|8932.6|8931.7|8932.8|8931.9|8928.8|8927.9|530
1599242700000|2020-09-04 18:05:00|8932.7|8931.8|8931.9|8931|8933.4|8932.5|8931.6|8930.5|417
1599243000000|2020-09-04 18:10:00|8932|8931.1|8928.5|8927.6|8932|8931.1|8926.8|8925.9|390
1599243300000|2020-09-04 18:15:00|8928.4|8927.5|8925.1|8924.2|8929.7|8928.8|8925|8923.8|582
1599243600000|2020-09-04 18:20:00|8925.2|8924.3|8925|8924.1|8925.8|8924.7|8923.2|8922.3|507
1599243900000|2020-09-04 18:25:00|8924.9|8924|8922.4|8921.5|8925.2|8924.3|8922.1|8921.2|371
1599244200000|2020-09-04 18:30:00|8922.3|8921.4|8924.2|8923.3|8924.4|8923.5|8922|8921.1|381
1599244500000|2020-09-04 18:35:00|8924.4|8923.5|8921.1|8920.2|8924.6|8923.6|8920.7|8919.6|418
1599244800000|2020-09-04 18:40:00|8921.2|8920.3|8921.3|8920.4|8921.6|8920.7|8918.8|8917.9|512
1599245100000|2020-09-04 18:45:00|8921.1|8920.2|8919.1|8918.2|8921.5|8920.5|8916.9|8915.7|428
1599245400000|2020-09-04 18:50:00|8919|8918.1|8924.9|8923.4|8925.4|8924.3|8919|8918.1|478
1599245700000|2020-09-04 18:55:00|8925|8923.5|8918.2|8917.3|8925|8924.1|8917.2|8916|638
1599246000000|2020-09-04 19:00:00|8918.3|8917.4|8919.4|8917.9|8920.8|8919.3|8917.7|8916.5|553
1599246300000|2020-09-04 19:05:00|8919.2|8917.7|8920.8|8919.3|8921.4|8919.9|8919.1|8917.6|391
1599246600000|2020-09-04 19:10:00|8920.6|8919.1|8923|8921.5|8923|8921.7|8919.8|8918.5|421
1599246900000|2020-09-04 19:15:00|8922.9|8921.4|8921.3|8919.8|8923.3|8921.8|8920.6|8919.1|470
1599247200000|2020-09-04 19:20:00|8921.2|8919.7|8918.3|8916.8|8921.3|8919.9|8917.6|8916.1|339
1599247500000|2020-09-04 19:25:00|8918.1|8916.6|8917.5|8916|8920.2|8918.7|8916.7|8915.2|362
1599247800000|2020-09-04 19:30:00|8917.6|8916.1|8918.2|8916.7|8919.8|8918.3|8917.4|8915.9|560
1599248100000|2020-09-04 19:35:00|8918.3|8916.8|8920.5|8919|8921.8|8920.3|8918.2|8916.8|550
1599248400000|2020-09-04 19:40:00|8920.4|8918.9|8918.2|8916.7|8920.5|8919|8917.7|8916.2|496
1599248700000|2020-09-04 19:45:00|8918.3|8916.8|8920|8918.5|8920|8918.7|8916.8|8915.3|538
1599249000000|2020-09-04 19:50:00|8919.9|8918.4|8918.9|8917.4|8920.2|8918.7|8916.9|8915.9|593
1599249300000|2020-09-04 19:55:00|8919|8917.5|8918.1|8916.6|8919.1|8917.6|8916.6|8915.5|536
1599249600000|2020-09-04 20:00:00|8918.3|8916.8|8917.6|8916.1|8918.6|8917.1|8916.9|8915.4|303
1599249900000|2020-09-04 20:05:00|8917.5|8916|8917.3|8915.8|8918.5|8917.1|8916.4|8914.9|365
1599250200000|2020-09-04 20:10:00|8917.2|8915.7|8916.4|8914.9|8918.9|8917.4|8916.4|8914.9|352
1599250500000|2020-09-04 20:15:00|8916|8914.5|8916.7|8915.2|8917.5|8916|8915.7|8914.2|318
1599250800000|2020-09-04 20:20:00|8916.4|8914.9|8914.5|8913|8916.6|8915.1|8914.2|8912.7|210
1599251100000|2020-09-04 20:25:00|8914.6|8913.1|8914.2|8912.7|8917.3|8915.8|8913.7|8912.2|336
1599251400000|2020-09-04 20:30:00|8913.9|8912.4|8915.7|8914.2|8916.2|8914.7|8913.7|8912.2|284
1599251700000|2020-09-04 20:35:00|8915.6|8914.1|8916.6|8915.1|8917|8915.5|8915|8913.5|216
1599252000000|2020-09-04 20:40:00|8916.3|8914.8|8918.2|8916.7|8918.5|8917|8916|8914.5|252
1599252300000|2020-09-04 20:45:00|8918.3|8916.8|8916.7|8915.2|8918.9|8917.4|8916.2|8914.7|291
1599252600000|2020-09-04 20:50:00|8916.8|8915.3|8917.8|8916.3|8918.3|8916.8|8915.8|8914.3|243
1599252900000|2020-09-04 20:55:00|8917.7|8916.2|8914.2|8912.7|8917.9|8916.4|8912.4|8908.3|266
1599422400000|2020-09-06 20:00:00|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|1
1599426000000|2020-09-06 21:00:00|8940.1|8918.1|8939|8924.9|8940.1|8924.9|8939|8918.1|3
1599426300000|2020-09-06 21:05:00|8939.1|8918.3|8948.8|8928.9|8951.4|8929.4|8937.2|8918.3|102
1599426600000|2020-09-06 21:10:00|8951.2|8929.2|8943.5|8923.4|8951.2|8929.2|8939.1|8917.7|177
1599426900000|2020-09-06 21:15:00|8942.6|8923|8938.2|8923.5|8943.8|8924.3|8937.5|8916.9|293
1599427200000|2020-09-06 21:20:00|8940.1|8923.9|8939.6|8927.6|8941.1|8929.7|8936.1|8923.6|221
1599427500000|2020-09-06 21:25:00|8939.7|8927.7|8936.6|8928.1|8939.7|8929|8936.4|8925.2|140
1599427800000|2020-09-06 21:30:00|8937|8927.6|8936.5|8924.6|8938.6|8928.5|8936|8924.3|264
1599428100000|2020-09-06 21:35:00|8935.8|8924.2|8934.1|8924.1|8937|8926.9|8932.9|8922.4|308
1599428400000|2020-09-06 21:40:00|8933.9|8924|8934.7|8924.7|8935.9|8926.3|8932.4|8921.8|344
1599428700000|2020-09-06 21:45:00|8933.7|8925.9|8933.2|8925.4|8935.9|8926.5|8931.7|8919.7|230
1599429000000|2020-09-06 21:50:00|8933.1|8925.2|8934|8924.5|8936.6|8926.1|8932.2|8922.9|253
1599429300000|2020-09-06 21:55:00|8934.1|8924.6|8939.4|8929.7|8941.1|8931|8932.9|8923|443
1599429600000|2020-09-06 22:00:00|8939.5|8929.8|8932.6|8929.6|8939.5|8931|8931.2|8927.2|935
1599429900000|2020-09-06 22:05:00|8932.7|8929.7|8936.6|8934.4|8938.2|8935.7|8931.6|8929.5|1275
1599430200000|2020-09-06 22:10:00|8936.3|8934.8|8938.3|8935.6|8939.3|8936.7|8935.8|8933.9|738
1599430500000|2020-09-06 22:15:00|8938.5|8935.7|8937.8|8935.3|8940.6|8937.7|8936.3|8933.9|697
1599430800000|2020-09-06 22:20:00|8937.9|8935.4|8938.8|8937.3|8940.8|8938.7|8937.7|8935.2|1396
1599431100000|2020-09-06 22:25:00|8938.9|8937.4|8941.3|8938.9|8943.4|8941.2|8938.9|8936.6|1427
1599431400000|2020-09-06 22:30:00|8939.6|8938.7|8939|8936|8940.9|8938.7|8937.7|8934.3|631
1599431700000|2020-09-06 22:35:00|8938.8|8936.3|8938.8|8936|8939.7|8937.2|8937.1|8934.8|539
1599432000000|2020-09-06 22:40:00|8938.6|8935.9|8937.1|8935.6|8939.6|8937.1|8936.3|8933.8|608
1599432300000|2020-09-06 22:45:00|8937.2|8935.7|8936.2|8934.7|8938.6|8936|8935.9|8933.3|399
1599432600000|2020-09-06 22:50:00|8936.3|8934.8|8936.9|8935.4|8937|8935.5|8934.1|8932.6|242
1599432900000|2020-09-06 22:55:00|8936.8|8935.3|8935.9|8934.4|8938.5|8936|8934.8|8933.3|251
1599433200000|2020-09-06 23:00:00|8935.2|8933.7|8935.2|8933.7|8935.7|8934.2|8934.2|8932.7|569
1599433500000|2020-09-06 23:05:00|8935.1|8933.6|8935.7|8934.2|8936|8934.5|8933.1|8931.6|294
1599433800000|2020-09-06 23:10:00|8935.6|8934.1|8934.5|8933|8936.4|8934.9|8933.4|8931.9|245
1599434100000|2020-09-06 23:15:00|8934.6|8933.1|8935.9|8934.4|8936.7|8935.2|8934.2|8932.7|200
1599434400000|2020-09-06 23:20:00|8936|8934.5|8936.7|8935.2|8936.7|8935.2|8935.4|8933.9|130
1599434700000|2020-09-06 23:25:00|8936.6|8935.1|8938.4|8936.9|8938.6|8937.1|8936.6|8935.1|266
1599435000000|2020-09-06 23:30:00|8938.3|8936.8|8935.8|8934.3|8938.6|8937.1|8935.7|8934.2|179
1599435300000|2020-09-06 23:35:00|8935.7|8934.2|8938.4|8936.9|8938.9|8937.4|8935.7|8934.2|193
1599435600000|2020-09-06 23:40:00|8938.5|8937|8937.4|8935.9|8938.9|8937.4|8937.3|8935.8|198
1599435900000|2020-09-06 23:45:00|8937.3|8935.8|8937.8|8936.3|8938.2|8936.7|8937.3|8935.8|156
1599436200000|2020-09-06 23:50:00|8937.9|8936.4|8937|8935.5|8938.1|8936.6|8936.5|8935|191
1599436500000|2020-09-06 23:55:00|8937.1|8935.6|8934.4|8932.9|8937.3|8935.8|8934.4|8932.9|299
1599436800000|2020-09-07 00:00:00|8934.5|8933|8934.1|8932.6|8935.7|8934.2|8933.6|8932.1|324
1599437100000|2020-09-07 00:05:00|8934.2|8932.7|8934.6|8933.1|8934.6|8933.1|8934.1|8932.6|148
1599437400000|2020-09-07 00:10:00|8934.7|8933.2|8933.9|8932.4|8934.9|8933.6|8932.4|8930.9|227
1599437700000|2020-09-07 00:15:00|8934|8932.5|8933.9|8932.4|8934.6|8933.3|8933.5|8932|216
1599438000000|2020-09-07 00:20:00|8933.8|8932.3|8933.2|8931.7|8933.9|8932.4|8933|8931.5|142
1599438300000|2020-09-07 00:25:00|8933.3|8931.8|8933.7|8932.2|8934.7|8933.2|8932.3|8930.9|324
1599438600000|2020-09-07 00:30:00|8933.6|8932.1|8932.8|8931.3|8934.1|8932.6|8932.1|8930.6|286
1599438900000|2020-09-07 00:35:00|8932.7|8931.2|8932.5|8931|8933.1|8931.6|8932.2|8930.7|185
1599439200000|2020-09-07 00:40:00|8932.4|8930.9|8932.5|8931|8932.8|8931.4|8931.8|8930.3|147
1599439500000|2020-09-07 00:45:00|8932.4|8930.9|8933.7|8932.2|8933.8|8932.3|8931.7|8930.2|346
1599439800000|2020-09-07 00:50:00|8933.6|8932.1|8931.6|8930.1|8934|8932.7|8930.2|8928.9|373
1599440100000|2020-09-07 00:55:00|8931.5|8930|8930.9|8929.4|8932.5|8931|8930.4|8929.1|437
1599440400000|2020-09-07 01:00:00|8931|8929.5|8932.1|8930.6|8933.3|8931.8|8931|8929.5|313
1599440700000|2020-09-07 01:05:00|8932.2|8930.7|8931.1|8929.6|8932.3|8931|8930.8|8929.3|199
1599441000000|2020-09-07 01:10:00|8931.4|8929.9|8931.2|8929.7|8931.8|8930.5|8930.3|8928.9|215
1599441300000|2020-09-07 01:15:00|8931.1|8929.6|8933.9|8932.4|8934.1|8932.7|8931|8929.5|331
1599441600000|2020-09-07 01:20:00|8933.8|8932.3|8933.9|8932.4|8934.8|8933.4|8933.3|8931.8|341
1599441900000|2020-09-07 01:25:00|8934|8932.5|8934.1|8932.6|8934.2|8932.7|8932.2|8930.9|309
1599442200000|2020-09-07 01:30:00|8934|8932.5|8934.9|8933.4|8935.8|8934.3|8933.7|8932.5|258
1599442500000|2020-09-07 01:35:00|8935|8933.5|8934.7|8933.2|8936.4|8934.9|8934.3|8933.1|307
1599442800000|2020-09-07 01:40:00|8934.6|8933.1|8934.9|8933.4|8935|8933.7|8933.9|8932.4|191
1599443100000|2020-09-07 01:45:00|8934.8|8933.3|8933.3|8931.8|8934.9|8933.4|8933.2|8931.7|116
1599443400000|2020-09-07 01:50:00|8933.2|8931.7|8932.1|8930.6|8933.2|8931.7|8932.1|8930.6|123
1599443700000|2020-09-07 01:55:00|8932.2|8930.7|8933|8931.5|8933.1|8931.6|8932|8930.5|131
1599444000000|2020-09-07 02:00:00|8933.1|8931.6|8933.8|8932.3|8934.2|8932.7|8932.3|8930.8|202
1599444300000|2020-09-07 02:05:00|8933.9|8932.4|8933.9|8932.4|8934.3|8933.2|8933.2|8931.7|161
1599444600000|2020-09-07 02:10:00|8934|8932.5|8935.8|8934.3|8936.5|8935.2|8933.1|8931.6|283
1599444900000|2020-09-07 02:15:00|8935.9|8934.4|8935.7|8934.2|8936.5|8935|8934.6|8933.1|234
1599445200000|2020-09-07 02:20:00|8935.8|8934.3|8936.6|8935.1|8937.3|8935.8|8935.6|8934.1|183
1599445500000|2020-09-07 02:25:00|8936.5|8935|8935.8|8934.3|8937.7|8936.2|8935.1|8933.6|195
1599445800000|2020-09-07 02:30:00|8935.9|8934.4|8935.1|8933.6|8936.6|8935.1|8935.1|8933.6|186
1599446100000|2020-09-07 02:35:00|8935|8933.5|8936.6|8935.1|8937.5|8936|8935|8933.5|210
1599446400000|2020-09-07 02:40:00|8936.5|8935|8936.8|8935.3|8937.4|8935.9|8935.6|8934.1|211
1599446700000|2020-09-07 02:45:00|8936.7|8935.2|8937.8|8936.3|8938|8936.5|8935.4|8933.9|230
1599447000000|2020-09-07 02:50:00|8937.7|8936.2|8940.3|8938.8|8940.6|8939.1|8937.3|8935.8|372
1599447300000|2020-09-07 02:55:00|8940.2|8938.7|8938.9|8937.4|8941.2|8939.7|8938.4|8937.2|230
1599447600000|2020-09-07 03:00:00|8938.8|8937.3|8939.4|8937.9|8939.4|8937.9|8937.7|8936.2|240
1599447900000|2020-09-07 03:05:00|8939.5|8938|8939.4|8937.9|8939.5|8938|8938.9|8937.5|114
1599448200000|2020-09-07 03:10:00|8939.5|8938|8938.7|8937.2|8939.6|8938.1|8938.3|8936.8|133
1599448500000|2020-09-07 03:15:00|8938.6|8937.1|8938|8936.5|8938.8|8937.6|8937.7|8936.2|132
1599448800000|2020-09-07 03:20:00|8938.1|8936.6|8938.8|8937.3|8939.1|8937.7|8937.9|8936.4|114
1599449100000|2020-09-07 03:25:00|8938.9|8937.4|8939.4|8937.9|8939.4|8937.9|8938.6|8937.2|107
1599449400000|2020-09-07 03:30:00|8939.3|8937.8|8937.8|8936.3|8939.4|8937.9|8937.7|8936.2|121
1599449700000|2020-09-07 03:35:00|8937.7|8936.2|8938.5|8937.6|8939|8938|8937.7|8936.2|151
1599450000000|2020-09-07 03:40:00|8938.8|8937.3|8938.7|8937.2|8939.1|8937.8|8938.2|8936.9|105
1599450300000|2020-09-07 03:45:00|8938.3|8937.4|8939|8937.5|8939.3|8938.1|8938.3|8937.3|147
1599450600000|2020-09-07 03:50:00|8938.9|8937.4|8938.7|8937.2|8939.4|8938.3|8937.5|8936.6|232
1599450900000|2020-09-07 03:55:00|8938.6|8937.1|8938|8937.1|8939|8937.7|8937.8|8936.5|182
1599451200000|2020-09-07 04:00:00|8938.1|8937.2|8939.8|8938.3|8940.2|8938.7|8938.1|8936.9|133
1599451500000|2020-09-07 04:05:00|8939.7|8938.2|8940|8938.5|8940.4|8939.2|8939.1|8937.6|190
1599451800000|2020-09-07 04:10:00|8939.9|8938.4|8940.9|8939.4|8941.1|8939.6|8939.9|8938.4|212
1599452100000|2020-09-07 04:15:00|8941|8939.5|8941.4|8939.9|8942.1|8940.6|8940.2|8939|225
1599452400000|2020-09-07 04:20:00|8941.3|8939.8|8941.9|8940.4|8942.5|8941.1|8941|8939.5|104
1599452700000|2020-09-07 04:25:00|8942|8940.5|8943|8941.5|8943.5|8942.3|8941.5|8940|143
1599453000000|2020-09-07 04:30:00|8942.9|8941.4|8942.6|8941.1|8943.3|8941.8|8942.3|8940.8|143
1599453300000|2020-09-07 04:35:00|8942.5|8941|8942.9|8941.4|8943|8941.5|8942.1|8940.6|124
1599453600000|2020-09-07 04:40:00|8942.8|8941.3|8943.3|8941.8|8944.1|8942.6|8942.5|8941.1|180
1599453900000|2020-09-07 04:45:00|8943.5|8942|8944.1|8943.2|8944.5|8943.2|8943|8941.7|177
1599454200000|2020-09-07 04:50:00|8944.4|8942.9|8945.6|8944.1|8945.7|8944.2|8943.9|8942.4|147
1599454500000|2020-09-07 04:55:00|8945.5|8944|8945.8|8944.3|8946.2|8945|8944.9|8943.8|172
1599454800000|2020-09-07 05:00:00|8945.9|8944.4|8944.8|8943.3|8945.9|8944.7|8944.5|8943.2|207
1599455100000|2020-09-07 05:05:00|8944.9|8943.4|8944.3|8942.8|8944.9|8943.6|8943.1|8941.9|134
1599455400000|2020-09-07 05:10:00|8944|8943.1|8945.3|8943.8|8945.5|8944.2|8944|8942.8|112
1599455700000|2020-09-07 05:15:00|8945.2|8943.7|8945.5|8944|8945.7|8944.4|8944.7|8943.4|120
1599456000000|2020-09-07 05:20:00|8945.6|8944.1|8947.3|8945.8|8947.3|8946.1|8945.3|8944|154
1599456300000|2020-09-07 05:25:00|8947.2|8945.7|8949.9|8948.4|8950.3|8949.2|8946.8|8945.7|236
1599456600000|2020-09-07 05:30:00|8950|8948.5|8949.4|8948.5|8951|8949.8|8948.9|8947.5|275
1599456900000|2020-09-07 05:35:00|8949.5|8948.6|8950|8948.5|8950.3|8949.1|8948.9|8947.7|149
1599457200000|2020-09-07 05:40:00|8949.9|8948.4|8949.4|8947.9|8950.4|8949.2|8949.1|8947.9|207
1599457500000|2020-09-07 05:45:00|8949.5|8948|8948.9|8947.4|8949.9|8948.6|8948.2|8947|221
1599457800000|2020-09-07 05:50:00|8948.6|8947.7|8956|8954.5|8956.2|8954.7|8948.6|8947.4|461
1599458100000|2020-09-07 05:55:00|8956.1|8954.6|8951.9|8950.4|8956.4|8955.1|8951.7|8950.3|454
1599458400000|2020-09-07 06:00:00|8952|8950.5|8950.9|8950|8952.4|8951|8949.7|8948.3|497
1599458700000|2020-09-07 06:05:00|8951|8950.1|8953.7|8952.2|8955.6|8954.1|8950.7|8949.5|520
1599459000000|2020-09-07 06:10:00|8953.6|8952.1|8954.5|8953|8955.4|8953.9|8952.2|8950.9|434
1599459300000|2020-09-07 06:15:00|8954.6|8953.1|8954.9|8953.4|8955.8|8954.5|8953.2|8951.7|426
1599459600000|2020-09-07 06:20:00|8954.8|8953.3|8955.4|8953.9|8955.5|8954|8954.1|8952.8|320
1599459900000|2020-09-07 06:25:00|8955.3|8953.8|8958.1|8956.6|8958.9|8957.7|8954.5|8953.3|610
1599460200000|2020-09-07 06:30:00|8958|8956.5|8957.7|8956.2|8958.9|8957.7|8956.7|8955.4|424
1599460500000|2020-09-07 06:35:00|8957.4|8956.5|8959.9|8958.4|8960.4|8959.2|8957.4|8956.2|437
1599460800000|2020-09-07 06:40:00|8959.6|8958.7|8958.1|8956.6|8960.3|8959.2|8957.7|8956.2|381
1599461100000|2020-09-07 06:45:00|8958.2|8956.7|8956.1|8954.6|8958.2|8956.7|8954.1|8952.8|472
1599461400000|2020-09-07 06:50:00|8956.2|8954.7|8960|8958.5|8960.9|8959.4|8955.7|8954.6|446
1599461700000|2020-09-07 06:55:00|8960.1|8958.6|8961.3|8959.8|8962.1|8961.2|8958.1|8956.9|427
1599462000000|2020-09-07 07:00:00|8961.5|8960|8957.5|8956|8962.6|8961.2|8956.4|8955.1|714
1599462300000|2020-09-07 07:05:00|8957.3|8955.8|8955.8|8954.3|8957.4|8955.9|8953.4|8952.2|616
1599462600000|2020-09-07 07:10:00|8955.6|8954.7|8956.3|8954.8|8956.3|8955.2|8954.5|8953|526
1599462900000|2020-09-07 07:15:00|8956|8955.1|8955.4|8954.5|8956.4|8955.1|8954.4|8953.3|563
1599463200000|2020-09-07 07:20:00|8955.5|8954.6|8953.5|8952|8956.5|8955.3|8953.4|8951.9|600
1599463500000|2020-09-07 07:25:00|8953.3|8951.8|8955.1|8953.6|8955.5|8954.3|8952.4|8951.1|691
1599463800000|2020-09-07 07:30:00|8955|8953.5|8954.6|8953.1|8955.6|8954.2|8951.9|8950.7|714
1599464100000|2020-09-07 07:35:00|8954.7|8953.2|8959.9|8959|8961|8959.9|8954.2|8953|692
1599464400000|2020-09-07 07:40:00|8960|8959.1|8957.5|8956.6|8961.1|8959.6|8957.4|8956.2|556
1599464700000|2020-09-07 07:45:00|8957.4|8956.5|8953.6|8952.7|8958.1|8957.1|8953.3|8952.1|522
1599465000000|2020-09-07 07:50:00|8953.7|8952.8|8950.4|8948.9|8955.7|8954.5|8949.8|8948.9|547
1599465300000|2020-09-07 07:55:00|8950.5|8949|8949|8947.5|8952.4|8951.2|8948.5|8947.4|600
1599465600000|2020-09-07 08:00:00|8948.9|8947.4|8951.3|8950.4|8952.6|8951.4|8948.4|8947.2|493
1599465900000|2020-09-07 08:05:00|8951.2|8950.3|8948.6|8947.7|8952.1|8951|8947.6|8946.3|683
1599466200000|2020-09-07 08:10:00|8948.8|8947.9|8949.2|8947.7|8949.6|8948.6|8946.8|8945.6|505
1599466500000|2020-09-07 08:15:00|8948.8|8947.9|8953.6|8952.1|8955.3|8954.1|8948.8|8947.6|535
1599466800000|2020-09-07 08:20:00|8953.7|8952.2|8956.1|8954.6|8956.7|8955.4|8952.5|8951.3|561
1599467100000|2020-09-07 08:25:00|8956|8954.5|8956.9|8955.4|8960.7|8959.6|8955.4|8954.2|503
1599467400000|2020-09-07 08:30:00|8956.7|8955.8|8958.9|8958|8961.1|8959.9|8955.4|8954.2|555
1599467700000|2020-09-07 08:35:00|8958.8|8957.9|8961.3|8959.8|8961.8|8960.6|8958.6|8957.4|528
1599468000000|2020-09-07 08:40:00|8961.2|8959.7|8967.6|8966.7|8968.2|8967|8960.4|8959.2|487
1599468300000|2020-09-07 08:45:00|8968.1|8966.6|8968.7|8967.2|8970.2|8968.8|8966.7|8965.2|568
1599468600000|2020-09-07 08:50:00|8968.8|8967.3|8972.5|8971|8977.2|8975.8|8968.4|8966.9|702
1599468900000|2020-09-07 08:55:00|8972.2|8971.3|8970.6|8969.1|8974.8|8973.5|8969.8|8968.6|608
1599469200000|2020-09-07 09:00:00|8970.7|8969.2|8968.6|8967.1|8970.9|8969.7|8967.2|8965.8|621
1599469500000|2020-09-07 09:05:00|8968.7|8967.2|8969|8967.5|8970.8|8969.5|8964.4|8963.1|612
1599469800000|2020-09-07 09:10:00|8969.3|8967.8|8976|8975.1|8977.2|8975.8|8969.1|8967.6|762
1599470100000|2020-09-07 09:15:00|8976.5|8975|8978.5|8977|8980.2|8978.9|8975.2|8973.7|633
1599470400000|2020-09-07 09:20:00|8978.6|8977.1|8977.4|8976.5|8980.1|8978.9|8976.5|8975.2|524
1599470700000|2020-09-07 09:25:00|8977.5|8976|8974.6|8973.1|8978.4|8977.3|8973.9|8972.6|608
1599471000000|2020-09-07 09:30:00|8974.9|8973.4|8977.1|8975.6|8978.6|8977.6|8974.4|8973.2|520
1599471300000|2020-09-07 09:35:00|8977|8975.5|8974|8972.5|8977.4|8976.3|8973.4|8972.1|651
1599471600000|2020-09-07 09:40:00|8973.2|8972.3|8970.8|8969.3|8974.1|8972.9|8970.3|8969.2|513
1599471900000|2020-09-07 09:45:00|8970.6|8969.1|8968.1|8967.2|8970.7|8969.4|8967.1|8966|425
1599472200000|2020-09-07 09:50:00|8968.2|8967.3|8968|8966.5|8970.8|8969.7|8966.8|8965.5|557
1599472500000|2020-09-07 09:55:00|8967.8|8966.9|8967.1|8965.6|8970.7|8969.7|8966|8964.8|466
1599472800000|2020-09-07 10:00:00|8966.9|8965.4|8969.6|8968.7|8973.3|8972|8966.3|8964.8|504
1599473100000|2020-09-07 10:05:00|8969.7|8968.8|8970.3|8968.8|8971.5|8970.4|8968.7|8967.5|517
1599473400000|2020-09-07 10:10:00|8970.4|8968.9|8976.4|8974.9|8977.6|8976.3|8970.1|8968.6|693
1599473700000|2020-09-07 10:15:00|8976.5|8975|8981|8979.5|8983.9|8982.7|8974.2|8972.9|719
1599474000000|2020-09-07 10:20:00|8981.1|8979.6|8981.5|8980|8983.1|8982|8979.6|8978.3|574
1599474300000|2020-09-07 10:25:00|8981.1|8980.2|8983.3|8981.8|8984.3|8982.8|8979.3|8977.8|510
1599474600000|2020-09-07 10:30:00|8983.5|8982|8987.6|8986.1|8989.1|8987.6|8980.9|8979.8|619
1599474900000|2020-09-07 10:35:00|8987.8|8986.3|8986.4|8984.9|8990.6|8989.4|8985.4|8984.3|529
1599475200000|2020-09-07 10:40:00|8985.8|8984.8|8985.7|8984.2|8989.4|8988|8985|8983.7|554
1599475500000|2020-09-07 10:45:00|8985.6|8984.1|8989.4|8987.9|8989.7|8988.2|8983.5|8982.1|582
1599475800000|2020-09-07 10:50:00|8989.5|8988|8988.6|8987.7|8990.2|8989.3|8988.1|8986.8|371
1599476100000|2020-09-07 10:55:00|8988.3|8987.4|8988.5|8987.6|8988.9|8987.8|8985.9|8984.7|453
1599476400000|2020-09-07 11:00:00|8988.4|8987.5|8987.5|8986.6|8989.5|8988.3|8987.5|8986.5|381
1599476700000|2020-09-07 11:05:00|8987.6|8986.7|8988.8|8987.9|8989.4|8988.1|8987|8985.8|355
1599477000000|2020-09-07 11:10:00|8988.9|8988|8987.8|8986.3|8989.9|8988.8|8984.3|8983.2|398
1599477300000|2020-09-07 11:15:00|8988|8986.5|8989.6|8988.7|8990.4|8989.2|8987.1|8986.2|375
1599477600000|2020-09-07 11:20:00|8989.7|8988.8|8988.2|8987.3|8990|8989.1|8985.5|8984.4|365
1599477900000|2020-09-07 11:25:00|8988.1|8987.2|8988.8|8987.9|8989.1|8987.9|8986.7|8985.8|281
1599478200000|2020-09-07 11:30:00|8988.7|8987.8|8987.5|8986.6|8989.1|8988|8986.4|8985.3|306
1599478500000|2020-09-07 11:35:00|8987.6|8986.7|8980.3|8979.4|8987.7|8986.8|8979.7|8978.8|551
1599478800000|2020-09-07 11:40:00|8980.4|8979.5|8982.8|8981.3|8983.9|8982.7|8979.2|8978.3|491
1599479100000|2020-09-07 11:45:00|8982.7|8981.2|8980.4|8979.5|8983.2|8982.3|8979.8|8978.9|397
1599479400000|2020-09-07 11:50:00|8980.2|8979.3|8978.8|8977.9|8981|8979.9|8978.4|8977.5|357
1599479700000|2020-09-07 11:55:00|8978.9|8978|8980.1|8979.2|8980.9|8979.9|8978.8|8977.5|392
1599480000000|2020-09-07 12:00:00|8980.2|8979.3|8988.5|8987.6|8988.8|8987.6|8980.2|8979.3|487
1599480300000|2020-09-07 12:05:00|8988.4|8987.5|8992|8990.5|8993|8991.9|8988.4|8987.4|417
1599480600000|2020-09-07 12:10:00|8992.1|8990.6|8984.4|8982.9|8992.7|8991.5|8983.6|8982.5|488
1599480900000|2020-09-07 12:15:00|8984.5|8983|8984.6|8983.1|8987.7|8986.8|8983.3|8982|436
1599481200000|2020-09-07 12:20:00|8984.7|8983.2|8984.2|8982.7|8985.9|8984.6|8981.7|8980.3|446
1599481500000|2020-09-07 12:25:00|8984.1|8982.6|8982.2|8981.3|8986.1|8985.2|8981.5|8980.4|487
1599481800000|2020-09-07 12:30:00|8982.5|8981.6|8977.7|8976.8|8984|8982.6|8977.1|8976.2|498
1599482100000|2020-09-07 12:35:00|8977.6|8976.7|8980.5|8979.6|8980.7|8979.7|8977.2|8976.3|353
1599482400000|2020-09-07 12:40:00|8980.4|8979.5|8978.7|8977.2|8981.2|8980|8977|8975.8|310
1599482700000|2020-09-07 12:45:00|8978.6|8977.1|8985.7|8984.8|8985.7|8984.8|8978.6|8977.1|378
1599483000000|2020-09-07 12:50:00|8985.8|8984.9|8984.1|8983.2|8986.4|8985.3|8983.3|8982.2|328
1599483300000|2020-09-07 12:55:00|8984.2|8983.3|8985.4|8983.9|8986.4|8985.3|8983.4|8982.2|376
1599483600000|2020-09-07 13:00:00|8985.3|8983.8|8985.6|8984.1|8986.9|8985.7|8983.8|8982.6|540
1599483900000|2020-09-07 13:05:00|8985.4|8984.5|8984.8|8983.3|8986.6|8985.3|8983.2|8982.1|511
1599484200000|2020-09-07 13:10:00|8984.7|8983.2|8985.7|8984.2|8985.9|8984.4|8982|8980.7|364
1599484500000|2020-09-07 13:15:00|8985.8|8984.3|8990.5|8989|8991.3|8990.3|8985.2|8984|402
1599484800000|2020-09-07 13:20:00|8990.1|8989.2|8991.9|8990.4|8992.1|8991.2|8988.9|8987.5|383
1599485100000|2020-09-07 13:25:00|8991.8|8990.3|8992.7|8991.2|8994.7|8993.5|8989.5|8988|597
1599485400000|2020-09-07 13:30:00|8992.8|8991.3|8989.7|8988.2|8993.3|8992.1|8989.3|8988|493
1599485700000|2020-09-07 13:35:00|8990.1|8988.6|8988.5|8987|8991.4|8990|8987.6|8986.3|442
1599486000000|2020-09-07 13:40:00|8988.6|8987.1|8985.9|8984.4|8989.2|8988.1|8984.1|8982.7|391
1599486300000|2020-09-07 13:45:00|8985.8|8984.3|8986.3|8984.8|8988|8986.7|8984.5|8983.2|476
1599486600000|2020-09-07 13:50:00|8986.4|8984.9|8984|8983.1|8986.4|8984.9|8983.5|8982.3|385
1599486900000|2020-09-07 13:55:00|8983.9|8983|8983.7|8982.8|8987.1|8985.7|8983.7|8982.7|423
1599487200000|2020-09-07 14:00:00|8983.8|8982.9|8984.4|8983.5|8985|8983.6|8981.9|8981|377
1599487500000|2020-09-07 14:05:00|8984.3|8983.4|8983.8|8982.9|8984.9|8984|8982.4|8980.9|451
1599487800000|2020-09-07 14:10:00|8983.7|8982.8|8981.4|8980.5|8984|8982.9|8980.7|8979.7|412
1599488100000|2020-09-07 14:15:00|8981.3|8980.4|8980.1|8979.2|8982.2|8981|8978.8|8977.8|390
1599488400000|2020-09-07 14:20:00|8980|8979.1|8979.7|8978.2|8980.3|8979.1|8978.5|8977.2|331
1599488700000|2020-09-07 14:25:00|8979.9|8978.4|8976.2|8974.7|8980.4|8979.3|8975.8|8974.6|382
1599489000000|2020-09-07 14:30:00|8976.1|8974.6|8977.3|8976.4|8979|8977.7|8975.9|8974.6|474
1599489300000|2020-09-07 14:35:00|8977.7|8976.2|8978.4|8977.5|8980.6|8979.3|8977.1|8976|446
1599489600000|2020-09-07 14:40:00|8978.3|8977.4|8978.9|8977.4|8979.7|8978.6|8977.6|8976.4|361
1599489900000|2020-09-07 14:45:00|8978.8|8977.3|8976.6|8975.1|8978.9|8977.4|8974.6|8973.1|475
1599490200000|2020-09-07 14:50:00|8976.9|8975.4|8978|8976.5|8978.8|8977.8|8976.6|8975.4|427
1599490500000|2020-09-07 14:55:00|8978.1|8976.6|8975.5|8974|8978.6|8977.4|8974.1|8972.9|467
1599490800000|2020-09-07 15:00:00|8975.6|8974.1|8975.7|8974.2|8977.7|8976.5|8973.6|8972.2|556
1599491100000|2020-09-07 15:05:00|8975.6|8974.1|8978.7|8977.2|8978.7|8977.3|8975.2|8973.9|273
1599491400000|2020-09-07 15:10:00|8978.6|8977.1|8977.5|8976|8980.6|8979.2|8976.7|8975.5|347
1599491700000|2020-09-07 15:15:00|8977.6|8976.1|8976|8974.5|8978.5|8977.2|8976|8974.5|263
1599492000000|2020-09-07 15:20:00|8975.7|8974.8|8979.2|8977.7|8979.2|8977.9|8975.7|8974.8|231
1599492300000|2020-09-07 15:25:00|8978.9|8978|8980.6|8979.7|8981.8|8980.7|8978.5|8977.3|328
1599492600000|2020-09-07 15:30:00|8981.2|8979.6|8984.2|8982.7|8984.5|8983|8980|8978.9|301
1599492900000|2020-09-07 15:35:00|8983.8|8982.3|8982.5|8981|8983.8|8982.3|8981.1|8979.6|286
1599493200000|2020-09-07 15:40:00|8982.6|8981.1|8982.7|8981.2|8982.9|8981.8|8980.4|8979.3|246
1599493500000|2020-09-07 15:45:00|8982.8|8981.3|8982.2|8980.7|8983.1|8981.9|8981.7|8980.5|212
1599493800000|2020-09-07 15:50:00|8982.1|8980.6|8980|8979.1|8982.8|8981.6|8980|8978.9|203
1599494100000|2020-09-07 15:55:00|8980.1|8979.2|8979.6|8978.7|8980.7|8979.5|8979.4|8978.5|209
1599494400000|2020-09-07 16:00:00|8979.7|8978.8|8978.7|8977.2|8980.2|8978.9|8978.1|8977.1|261
1599494700000|2020-09-07 16:05:00|8978.2|8977.3|8976.3|8974.8|8978.5|8977.4|8975.9|8974.7|228
1599495000000|2020-09-07 16:10:00|8976.4|8974.9|8974.9|8974|8976.8|8975.3|8974.3|8973.1|243
1599495300000|2020-09-07 16:15:00|8975|8974.1|8974.4|8973.5|8977|8975.5|8974.1|8972.9|259
1599495600000|2020-09-07 16:20:00|8974.3|8973.4|8973.6|8972.1|8974.7|8973.6|8973|8971.8|210
1599495900000|2020-09-07 16:25:00|8973.7|8972.2|8972.3|8970.8|8974.2|8973.1|8971.9|8970.5|234
1599496200000|2020-09-07 16:30:00|8972.4|8970.9|8974.2|8972.7|8974.5|8973.5|8972.2|8970.8|211
1599496500000|2020-09-07 16:35:00|8974.1|8972.6|8974.4|8973.5|8974.7|8973.5|8973.8|8972.6|96
1599496800000|2020-09-07 16:40:00|8974.3|8973.4|8972.9|8971.4|8974.6|8973.5|8972.7|8971.2|156
1599497100000|2020-09-07 16:45:00|8972.8|8971.3|8972.9|8971.4|8973.7|8972.4|8972.7|8971.2|156
1599497400000|2020-09-07 16:50:00|8973|8971.5|8972.4|8970.9|8973.2|8971.7|8971.3|8969.8|215
1599497700000|2020-09-07 16:55:00|8972.2|8970.7|8970.1|8968.6|8972.7|8971.2|8969.8|8968.3|243
1599498000000|2020-09-07 17:00:00|8970|8968.5|8971.2|8969.7|8971.5|8970.1|8970|8968.5|264
1599498300000|2020-09-07 17:05:00|8971.1|8969.6|8972.1|8970.6|8972.3|8970.8|8970.8|8969.4|279
1599498600000|2020-09-07 17:10:00|8972|8970.5|8974|8971.8|8975.1|8973.1|8971.6|8970.5|479
1599498900000|2020-09-07 17:15:00|8973.6|8972.1|8974.8|8972.3|8978.9|8976.3|8972.9|8971|780
1599499200000|2020-09-07 17:20:00|8974.7|8972.4|8977.2|8974.7|8977.4|8975|8973|8970.5|1148
1599499500000|2020-09-07 17:25:00|8977.3|8974.5|8977.4|8973.3|8978.8|8975.4|8974.9|8972.1|926
1599499800000|2020-09-07 17:30:00|8977.3|8973.4|8975.1|8972.4|8978.6|8975.3|8974.8|8971.5|653
1599500100000|2020-09-07 17:35:00|8975|8972.5|8974.1|8972.6|8975.5|8973.2|8973.6|8970.6|536
1599500400000|2020-09-07 17:40:00|8974|8972.5|8973.2|8971.7|8977.4|8974.9|8972.5|8970.5|686
1599500700000|2020-09-07 17:45:00|8973.1|8971.6|8973.1|8971.6|8974.9|8972.1|8972.6|8970.5|467
1599501000000|2020-09-07 17:50:00|8973|8971.5|8974.5|8971.7|8975.6|8973.3|8972.1|8970.5|800
1599501300000|2020-09-07 17:55:00|8974.4|8971.8|8975.4|8972.7|8977.2|8974.2|8973.2|8970.8|532
1599501600000|2020-09-07 18:00:00|8975.3|8972.8|8975.9|8973.7|8976.5|8974.2|8974.4|8972.5|581
1599501900000|2020-09-07 18:05:00|8976|8973.6|8975.1|8972.9|8976.9|8974.4|8974.4|8971.9|531
1599502200000|2020-09-07 18:10:00|8974.6|8973.1|8975|8972.8|8975.5|8973.2|8974.1|8972|506
1599502500000|2020-09-07 18:15:00|8974.9|8972.7|8974.7|8972.3|8977|8974.9|8974.3|8971.8|408
1599502800000|2020-09-07 18:20:00|8974.8|8972.2|8974.7|8971.2|8975.6|8972.9|8973.7|8970.3|567
1599503100000|2020-09-07 18:25:00|8974.6|8971.3|8974.2|8972.7|8975.8|8973|8973.9|8971|522
1599503400000|2020-09-07 18:30:00|8974.7|8972.2|8972.9|8970.5|8974.7|8972.9|8972|8969.2|411
1599503700000|2020-09-07 18:35:00|8972.8|8970.3|8972.1|8970.6|8973|8971.1|8971.4|8969.5|443
1599504000000|2020-09-07 18:40:00|8972|8970.5|8972.1|8970.6|8972.5|8970.7|8971.6|8969.8|286
1599504300000|2020-09-07 18:45:00|8972|8970.5|8972.7|8971.2|8974.8|8972.1|8971.3|8969.5|299
1599504600000|2020-09-07 18:50:00|8972.6|8971.1|8972.5|8971|8973.1|8971.6|8972.1|8970.2|180
1599504900000|2020-09-07 18:55:00|8972.6|8971.1|8972.4|8970|8974|8971.6|8971.4|8969.2|444
1599505200000|2020-09-07 19:00:00|8972.2|8970.1|8974.4|8971.7|8974.5|8972.7|8971.4|8969.5|711
1599505500000|2020-09-07 19:05:00|8974.5|8971.8|8972.1|8970.6|8974.5|8972.1|8971.2|8969.6|545
1599505800000|2020-09-07 19:10:00|8972|8970.5|8972.5|8971|8973.8|8971.4|8971.6|8970.1|330
1599506100000|2020-09-07 19:15:00|8972.6|8971.1|8973.3|8971.8|8974.9|8972.1|8971.6|8969.6|679
1599506400000|2020-09-07 19:20:00|8973.7|8971.3|8972.6|8971.1|8975|8972.3|8972.5|8970.1|572
1599506700000|2020-09-07 19:25:00|8973.1|8970.8|8972.3|8970.8|8974.1|8972|8971.4|8969.6|589
1599507000000|2020-09-07 19:30:00|8972.2|8970.7|8971.9|8970.4|8973.4|8970.8|8971.8|8969.8|325
1599507300000|2020-09-07 19:35:00|8972|8970.5|8973|8970.2|8973.4|8971.2|8971.2|8969.2|505
1599507600000|2020-09-07 19:40:00|8972.9|8970.3|8972.5|8970|8973.8|8971.4|8971.2|8969|919
1599507900000|2020-09-07 19:45:00|8972.8|8970.3|8972|8970.5|8972.8|8970.7|8971.5|8969.2|377
1599508200000|2020-09-07 19:50:00|8971.9|8970.4|8972|8969.5|8973|8970.6|8971.3|8969.2|549
1599508500000|2020-09-07 19:55:00|8971.6|8970.1|8973.6|8970.8|8974.7|8971.3|8970.7|8969|654
1599508800000|2020-09-07 20:00:00|8973.7|8971.5|8972.6|8970|8973.9|8971.6|8971.4|8968.6|1308
1599509100000|2020-09-07 20:05:00|8972.7|8969.9|8971.3|8969.8|8972.9|8970.7|8970.9|8968.8|353
1599509400000|2020-09-07 20:10:00|8971.2|8969.7|8970.9|8969.4|8971.6|8969.8|8970.6|8968.5|162
1599509700000|2020-09-07 20:15:00|8971|8969.5|8970.9|8969.4|8971|8969.5|8970.5|8969|95
1599510000000|2020-09-07 20:20:00|8970.8|8969.3|8970.8|8969.3|8971.9|8969.9|8970.6|8968.6|138
1599510300000|2020-09-07 20:25:00|8971|8969.5|8971.7|8970.2|8972.5|8970.3|8970.6|8969.1|158
1599510600000|2020-09-07 20:30:00|8971.8|8970.3|8971.5|8970|8972.6|8970.6|8971.1|8969.2|225
1599510900000|2020-09-07 20:35:00|8971.4|8969.9|8972.1|8969.7|8972.6|8970.6|8970.6|8969.1|261
1599511200000|2020-09-07 20:40:00|8972|8969.6|8973.5|8970.7|8973.9|8971.7|8971.6|8969.3|430
1599511500000|2020-09-07 20:45:00|8973.8|8970.9|8974.1|8970.3|8974.6|8972|8972.6|8968.8|461
1599511800000|2020-09-07 20:50:00|8974.2|8970.2|8974.7|8970.5|8975.2|8971.6|8972.7|8969.4|573
1599512100000|2020-09-07 20:55:00|8974.8|8970.4|8979.8|8971.3|8981.2|8971.3|8974.6|8966|350
1599512400000|2020-09-07 21:00:00|8977.7|8970|8978.5|8967|8982.8|8971.7|8976.3|8966.2|54
1599512700000|2020-09-07 21:05:00|8977.6|8965.6|8979.6|8967.6|8980.3|8969.8|8977.1|8965.6|128
1599513000000|2020-09-07 21:10:00|8979.7|8967.7|8978.4|8972.6|8981.4|8973.1|8978.3|8967.6|357
1599513300000|2020-09-07 21:15:00|8978.2|8972.8|8978.9|8967.5|8981.6|8972.8|8972.8|8960.8|281
1599513600000|2020-09-07 21:20:00|8978.8|8967.3|8978.7|8970.3|8980|8971.5|8974.6|8964.6|330
1599513900000|2020-09-07 21:25:00|8978.1|8969.8|8978.6|8971.5|8980.4|8972|8977.7|8967.6|691
1599514200000|2020-09-07 21:30:00|8978.9|8971.1|8976.9|8968.8|8982.6|8972.1|8975.9|8967.4|560
1599514500000|2020-09-07 21:35:00|8976.6|8968.9|8975.8|8968.5|8976.8|8969.2|8972.2|8964.4|664
1599514800000|2020-09-07 21:40:00|8976|8967.7|8980.3|8970.8|8982.9|8973.2|8975.3|8966.4|544
1599515100000|2020-09-07 21:45:00|8980.6|8971.7|8979.8|8971.7|8981.5|8974.2|8979.2|8970|1771
1599515400000|2020-09-07 21:50:00|8980|8971.9|8980.2|8971|8981.8|8973.8|8978.6|8970|1452
1599515700000|2020-09-07 21:55:00|8980.1|8971.1|8981.1|8973.5|8982.3|8974|8978.9|8970.4|1604
1599516000000|2020-09-07 22:00:00|8981.2|8973.7|8977.8|8973.6|8981.2|8974|8976.3|8971.4|760
1599516300000|2020-09-07 22:05:00|8978|8973.7|8978.7|8974.9|8979.3|8975.4|8976.5|8973.4|1296
1599516600000|2020-09-07 22:10:00|8979.1|8975|8975.1|8973.6|8979.1|8976.5|8975|8972.9|514
1599516900000|2020-09-07 22:15:00|8975.2|8973.7|8979.2|8977.7|8979.5|8977.9|8975.2|8973.7|797
1599517200000|2020-09-07 22:20:00|8979.1|8977.6|8977.9|8976.4|8979.8|8978.3|8976.9|8975.1|618
1599517500000|2020-09-07 22:25:00|8977.6|8976.1|8977.8|8976.3|8978.2|8976.6|8977.1|8975.4|137
1599517800000|2020-09-07 22:30:00|8977.9|8976.4|8975.5|8974|8978.3|8976.6|8975.1|8973.4|321
1599518100000|2020-09-07 22:35:00|8975.4|8973.9|8976.2|8974.7|8976.8|8975|8975.2|8973.4|171
1599518400000|2020-09-07 22:40:00|8976.1|8974.6|8975|8973.5|8976.9|8975.1|8975|8973.4|202
1599518700000|2020-09-07 22:45:00|8974.9|8973.4|8974.3|8972.8|8975.1|8973.6|8974|8972.5|453
1599519000000|2020-09-07 22:50:00|8974.4|8972.9|8974.8|8973.3|8975|8973.5|8973.9|8972.4|211
1599519300000|2020-09-07 22:55:00|8974.7|8973.2|8974.7|8973.2|8975.6|8974.1|8974.4|8972.9|427
1599519600000|2020-09-07 23:00:00|8974.5|8973|8975.9|8974.4|8976.8|8975.4|8974.5|8973|219
1599519900000|2020-09-07 23:05:00|8976|8974.5|8977.9|8976.4|8977.9|8976.4|8975.8|8974.3|289
1599520200000|2020-09-07 23:10:00|8977.8|8976.3|8977.7|8976.2|8978.1|8976.6|8977.2|8975.7|395
1599520500000|2020-09-07 23:15:00|8977.6|8976.1|8978.3|8976.8|8978.7|8977.2|8977.2|8975.7|561
1599520800000|2020-09-07 23:20:00|8978.4|8976.9|8977.9|8976.4|8978.5|8977|8977.8|8976.3|319
1599521100000|2020-09-07 23:25:00|8977.8|8976.3|8977.5|8976|8978.3|8976.8|8977.4|8975.9|255
1599521400000|2020-09-07 23:30:00|8977.4|8975.9|8977.7|8976.2|8978.2|8976.7|8977.2|8975.7|549
1599521700000|2020-09-07 23:35:00|8977.6|8976.1|8978.7|8977.2|8978.8|8977.3|8977.6|8976.1|487
1599522000000|2020-09-07 23:40:00|8978.5|8977|8977.9|8976.4|8979|8977.5|8977.7|8976.2|214
1599522300000|2020-09-07 23:45:00|8977.8|8976.3|8979.9|8978.4|8979.9|8978.4|8977.7|8976.2|201
1599522600000|2020-09-07 23:50:00|8979.8|8978.3|8980.9|8979.4|8981|8979.5|8979.8|8978.3|150
1599522900000|2020-09-07 23:55:00|8980.8|8979.3|8981|8979.5|8981.7|8980.5|8980.5|8979|102
1599523200000|2020-09-08 00:00:00|8980.9|8979.4|8980.1|8978.6|8981.1|8979.6|8979.3|8978.1|249
1599523500000|2020-09-08 00:05:00|8980|8978.5|8978.6|8977.7|8980.1|8978.6|8978.6|8977.2|161
1599523800000|2020-09-08 00:10:00|8978.9|8977.4|8978.1|8977.2|8979.1|8977.6|8977.4|8976.2|132
1599524100000|2020-09-08 00:15:00|8978.2|8977.3|8978.1|8976.6|8978.3|8977.3|8976.9|8975.6|171
1599524400000|2020-09-08 00:20:00|8978|8976.5|8977|8976.1|8978.5|8977.1|8977|8976|129
1599524700000|2020-09-08 00:25:00|8977.3|8975.8|8976.8|8975.3|8977.3|8975.8|8975.3|8974|243
1599525000000|2020-09-08 00:30:00|8976.7|8975.2|8983.1|8981.6|8983.8|8982.6|8976.3|8974.8|520
1599525300000|2020-09-08 00:35:00|8983.2|8981.7|8981.3|8979.8|8984|8982.7|8981.2|8979.7|289
1599525600000|2020-09-08 00:40:00|8981.4|8979.9|8979.8|8978.3|8982|8980.9|8979.4|8977.9|607
1599525900000|2020-09-08 00:45:00|8979.9|8978.4|8976.1|8974.6|8980.2|8978.8|8975.9|8974.4|297
1599526200000|2020-09-08 00:50:00|8975.9|8974.4|8977.8|8976.3|8978.3|8976.8|8975.9|8974.4|296
1599526500000|2020-09-08 00:55:00|8977.9|8976.4|8978|8976.5|8978.6|8977.3|8976.7|8975.5|222
1599526800000|2020-09-08 01:00:00|8977.7|8976.8|8977.6|8976.7|8978.1|8976.8|8975.9|8974.4|613
1599527100000|2020-09-08 01:05:00|8977.4|8976.5|8977.9|8977|8979.5|8978.4|8976.9|8975.7|506
1599527400000|2020-09-08 01:10:00|8978|8977.1|8979.1|8977.6|8981.3|8980.2|8977.9|8976.7|397
1599527700000|2020-09-08 01:15:00|8979|8977.5|8975.4|8973.9|8979.1|8977.6|8974.9|8973.6|277
1599528000000|2020-09-08 01:20:00|8975.5|8974|8976|8975.1|8976.4|8975.3|8974.9|8973.7|320
1599528300000|2020-09-08 01:25:00|8975.9|8975|8974.9|8974|8976.3|8975.1|8974.7|8973.5|233
1599528600000|2020-09-08 01:30:00|8975|8974.1|8975.7|8974.2|8976.6|8975.3|8974.9|8973.8|214
1599528900000|2020-09-08 01:35:00|8975.8|8974.3|8976.1|8974.6|8976.5|8975.2|8975.2|8973.7|336
1599529200000|2020-09-08 01:40:00|8976|8974.5|8976.3|8975.4|8977.3|8976|8974.9|8974|256
1599529500000|2020-09-08 01:45:00|8976.4|8975.5|8975.7|8974.2|8976.7|8975.8|8975.3|8974|403
1599529800000|2020-09-08 01:50:00|8975.8|8974.3|8976.7|8975.2|8976.8|8975.7|8975|8973.9|270
1599530100000|2020-09-08 01:55:00|8976.8|8975.3|8978.1|8977.2|8978.5|8977.5|8975.4|8974.1|335
1599530400000|2020-09-08 02:00:00|8978.2|8977.3|8977.7|8976.8|8979.6|8978.3|8976.6|8975.4|424
1599530700000|2020-09-08 02:05:00|8978.1|8976.6|8979.1|8978.2|8979.2|8978.3|8977.2|8976|229
1599531000000|2020-09-08 02:10:00|8979.2|8978.3|8979.2|8978.3|8980|8978.7|8978.6|8977.4|191
1599531300000|2020-09-08 02:15:00|8979.4|8977.9|8979.6|8978.1|8979.7|8978.5|8978.7|8977.3|210
1599531600000|2020-09-08 02:20:00|8979.3|8978.4|8978.4|8977.5|8980.3|8979|8977.9|8976.7|191
1599531900000|2020-09-08 02:25:00|8978.5|8977.6|8979.6|8978.1|8980.4|8979.2|8977.7|8976.4|741
1599532200000|2020-09-08 02:30:00|8979.7|8978.2|8980.1|8978.6|8980.4|8979.3|8979.3|8978.1|319
1599532500000|2020-09-08 02:35:00|8980.2|8978.7|8979.8|8978.9|8980.9|8979.5|8979.7|8978.2|145
1599532800000|2020-09-08 02:40:00|8979.9|8979|8979.4|8978.5|8981.6|8980.7|8979.2|8978.1|764
1599533100000|2020-09-08 02:45:00|8979.5|8978.6|8978.1|8977.2|8980|8978.8|8977.4|8976.2|214
1599533400000|2020-09-08 02:50:00|8978.2|8977.3|8979.3|8977.8|8979.4|8978.1|8978.2|8977|185
1599533700000|2020-09-08 02:55:00|8978.9|8978|8979.6|8978.7|8979.9|8979|8978.9|8977.7|132
1599534000000|2020-09-08 03:00:00|8979.7|8978.8|8981|8980.1|8981.7|8980.5|8979.5|8978.3|236
1599534300000|2020-09-08 03:05:00|8981.1|8980.2|8981.6|8980.7|8981.9|8980.8|8980.7|8979.6|157
1599534600000|2020-09-08 03:10:00|8981.7|8980.8|8981.5|8980.6|8982.9|8981.8|8981.4|8980.3|154
1599534900000|2020-09-08 03:15:00|8981.6|8980.7|8982.2|8981.3|8982.8|8981.6|8981.6|8980.5|160
1599535200000|2020-09-08 03:20:00|8982.3|8981.4|8982.8|8981.9|8983.4|8982.2|8982.2|8981|134
1599535500000|2020-09-08 03:25:00|8982.9|8982|8981.4|8980.5|8983.5|8982.4|8981.4|8980.2|180
1599535800000|2020-09-08 03:30:00|8981.3|8980.4|8982.2|8981.3|8983.8|8982.7|8981.3|8980.2|283
1599536100000|2020-09-08 03:35:00|8982.3|8981.4|8982.5|8981.6|8982.7|8981.7|8981.1|8979.9|189
1599536400000|2020-09-08 03:40:00|8982.4|8981.5|8982.6|8981.7|8982.8|8981.8|8982.2|8981|127
1599536700000|2020-09-08 03:45:00|8982.5|8981.6|8983.1|8981.6|8983.3|8982.1|8982.3|8981.2|171
1599537000000|2020-09-08 03:50:00|8983|8981.5|8982.5|8981|8983.9|8982.7|8982.2|8980.9|161
1599537300000|2020-09-08 03:55:00|8982.3|8981.4|8982.2|8981.3|8982.8|8981.6|8981.4|8980.4|192
1599537600000|2020-09-08 04:00:00|8982.3|8981.4|8981.8|8980.9|8982.7|8981.6|8981.8|8980.8|105
1599537900000|2020-09-08 04:05:00|8981.9|8981|8981|8980.1|8982.4|8981.2|8981|8979.9|141
1599538200000|2020-09-08 04:10:00|8981.1|8980.2|8980.2|8978.7|8981.2|8980.3|8980.1|8978.7|103
1599538500000|2020-09-08 04:15:00|8980.1|8978.6|8982.5|8981|8982.6|8981.1|8979.7|8978.6|173
1599538800000|2020-09-08 04:20:00|8982.4|8980.9|8982.9|8981.4|8983.2|8982|8982|8980.8|161
1599539100000|2020-09-08 04:25:00|8982.8|8981.3|8984.7|8983.2|8984.8|8983.3|8982.5|8981.3|148
1599539400000|2020-09-08 04:30:00|8984.6|8983.1|8987.2|8985.7|8987.3|8985.8|8984.1|8982.9|218
1599539700000|2020-09-08 04:35:00|8987.3|8985.8|8989.1|8988.2|8989.1|8988.2|8986.9|8985.6|296
1599540000000|2020-09-08 04:40:00|8989|8988.1|8989|8988.1|8990.2|8989.2|8988.6|8987.4|268
1599540300000|2020-09-08 04:45:00|8988.9|8988|8990.2|8989.3|8990.6|8989.4|8988.5|8987.4|149
1599540600000|2020-09-08 04:50:00|8990.1|8989.2|8991.2|8990.3|8991.8|8990.6|8989.8|8988.6|220
1599540900000|2020-09-08 04:55:00|8991.5|8990|8991.4|8989.9|8991.5|8990.4|8989.8|8988.7|180
1599541200000|2020-09-08 05:00:00|8991.3|8989.8|8990.6|8989.7|8991.3|8990.2|8989.4|8988.5|199
1599541500000|2020-09-08 05:05:00|8990.5|8989.6|8988.7|8987.8|8990.9|8989.7|8988.7|8987.6|275
1599541800000|2020-09-08 05:10:00|8988.8|8987.9|8991.3|8990.4|8991.3|8990.4|8988.1|8986.9|169
1599542100000|2020-09-08 05:15:00|8991.2|8990.3|8993|8992.1|8993.4|8992.4|8991.2|8990.3|200
1599542400000|2020-09-08 05:20:00|8993.1|8992.2|8992.3|8991.4|8993.1|8992.2|8991.2|8990.3|233
1599542700000|2020-09-08 05:25:00|8992.4|8991.5|8992.3|8991.4|8993.2|8992.1|8991.9|8991|230
1599543000000|2020-09-08 05:30:00|8992.6|8991.1|8990.2|8989.3|8992.6|8991.4|8990.1|8989.2|184
1599543300000|2020-09-08 05:35:00|8990.1|8989.2|8989.6|8988.7|8991.1|8990.1|8989.6|8988.6|190
1599543600000|2020-09-08 05:40:00|8989.5|8988.6|8986.2|8985.3|8989.7|8988.7|8985.7|8984.5|293
1599543900000|2020-09-08 05:45:00|8986.1|8985.2|8984.1|8982.6|8986.6|8985.7|8983.3|8982.1|296
1599544200000|2020-09-08 05:50:00|8984.2|8982.7|8987.4|8986.5|8987.8|8986.6|8984|8982.6|261
1599544500000|2020-09-08 05:55:00|8987.3|8986.4|8985.7|8984.2|8989.2|8987.9|8984.3|8983.2|314
1599544800000|2020-09-08 06:00:00|8985.8|8984.3|8987|8985.5|8988.4|8987.2|8985.1|8983.6|788
1599545100000|2020-09-08 06:05:00|8987.2|8985.7|8988.1|8987.2|8989.6|8988.3|8985.9|8984.7|666
1599545400000|2020-09-08 06:10:00|8988.2|8987.3|8991.2|8989.7|8992|8990.7|8987.8|8986.9|653
1599545700000|2020-09-08 06:15:00|8991.3|8989.8|8992.4|8990.9|8993.8|8992.4|8989.9|8988.7|560
1599546000000|2020-09-08 06:20:00|8992.3|8990.8|8990.3|8988.8|8993.5|8992.6|8989.9|8988.8|472
1599546300000|2020-09-08 06:25:00|8990.4|8988.9|8988.6|8987.7|8991.3|8990|8988.5|8987.5|483
1599546600000|2020-09-08 06:30:00|8988.7|8987.8|8994.3|8993.4|8994.7|8993.8|8988.4|8987.2|502
1599546900000|2020-09-08 06:35:00|8994.2|8993.3|8992.4|8991.5|8996.9|8995.9|8991.6|8990.7|420
1599547200000|2020-09-08 06:40:00|8992.5|8991.6|8993.9|8993|8994.9|8993.9|8990.6|8989.4|453
1599547500000|2020-09-08 06:45:00|8994|8993.1|8994.1|8993.2|8995.1|8994.1|8991.9|8991|427
1599547800000|2020-09-08 06:50:00|8994.2|8993.3|8990.7|8989.8|8994.2|8993.3|8989.9|8989|396
1599548100000|2020-09-08 06:55:00|8990.6|8989.7|8990|8988.5|8990.7|8989.8|8987.6|8986.7|460
1599548400000|2020-09-08 07:00:00|8990.1|8988.6|8989.3|8988.4|8991.2|8990|8987.3|8986.4|745
1599548700000|2020-09-08 07:05:00|8989.2|8988.3|8990.4|8989.5|8991.1|8990.2|8988.3|8987.4|517
1599549000000|2020-09-08 07:10:00|8990.3|8989.4|8987.5|8986.6|8990.4|8989.5|8986.9|8986|596
1599549300000|2020-09-08 07:15:00|8987.4|8986.5|8987.9|8987|8990.1|8988.9|8986.4|8985.4|487
1599549600000|2020-09-08 07:20:00|8988|8987.1|8989.2|8988.3|8989.8|8988.9|8986.7|8985.8|571
1599549900000|2020-09-08 07:25:00|8989.1|8988.2|8990.2|8989.3|8991|8990|8987.7|8986.6|413
1599550200000|2020-09-08 07:30:00|8990.4|8989.5|8993.5|8992.6|8993.5|8992.6|8990.2|8989.2|451
1599550500000|2020-09-08 07:35:00|8993.6|8992.7|8999.3|8998.4|8999.7|8998.5|8993|8992.1|594
1599550800000|2020-09-08 07:40:00|8999.7|8998.8|8999.7|8998.8|9001.4|9000.5|8998.7|8997.8|424
1599551100000|2020-09-08 07:45:00|8999.6|8998.7|8991.8|8990.9|8999.9|8999|8991.3|8990.4|639
1599551400000|2020-09-08 07:50:00|8991.9|8991|8994|8993.1|8994.4|8993.5|8991|8990.1|509
1599551700000|2020-09-08 07:55:00|8993.8|8992.9|8993.1|8991.6|8994.1|8993.1|8990.1|8989.1|558
1599552000000|2020-09-08 08:00:00|8993|8991.5|8991.3|8990.4|8995.2|8994.2|8989.6|8988.7|554
1599552300000|2020-09-08 08:05:00|8991.2|8990.3|8996|8995.1|8997.5|8996.6|8990.9|8990|534
1599552600000|2020-09-08 08:10:00|8995.8|8994.9|8993.2|8991.7|8996.5|8995.6|8992.5|8991.6|496
1599552900000|2020-09-08 08:15:00|8993.3|8991.8|8995.8|8994.9|8995.8|8994.9|8991|8989.9|556
1599553200000|2020-09-08 08:20:00|8995.9|8995|8999.8|8998.9|8999.9|8999|8994.6|8993.7|507
1599553500000|2020-09-08 08:25:00|8999.7|8998.8|9004.4|9003.5|9006.3|9005.3|8999.4|8998.5|614
1599553800000|2020-09-08 08:30:00|9004.5|9003.6|9006|9004.5|9006.3|9005.4|9003.3|9002.4|479
1599554100000|2020-09-08 08:35:00|9006.1|9004.6|9007.7|9006.8|9009|9008.1|9005|9004.1|528
1599554400000|2020-09-08 08:40:00|9007.6|9006.7|9008|9007.1|9013.4|9012.3|9007.6|9006.6|621
1599554700000|2020-09-08 08:45:00|9007.6|9006.7|9009.8|9008.9|9010.1|9009.2|9004.7|9003.8|719
1599555000000|2020-09-08 08:50:00|9009.9|9009|9014|9013.1|9016|9015.1|9009.7|9008.8|675
1599555300000|2020-09-08 08:55:00|9013.9|9013|9011.3|9009.8|9014.7|9013.8|9008.6|9007.6|580
1599555600000|2020-09-08 09:00:00|9011.5|9010|9012.4|9011.5|9013.7|9012.8|9010|9009.1|639
1599555900000|2020-09-08 09:05:00|9012.5|9011.6|9012.9|9012|9014.6|9013.7|9011.6|9010.7|538
1599556200000|2020-09-08 09:10:00|9013|9012.1|9014.3|9013.4|9014.6|9013.6|9010|9009.1|491
1599556500000|2020-09-08 09:15:00|9014.4|9013.5|9021.8|9020.9|9022|9021.1|9014.2|9013.3|647
1599556800000|2020-09-08 09:20:00|9021.7|9020.8|9024.3|9023.4|9025.9|9025|9021.7|9020.8|613
1599557100000|2020-09-08 09:25:00|9024.2|9023.3|9023.4|9022.5|9026.4|9025.5|9022.8|9021.9|484
1599557400000|2020-09-08 09:30:00|9023.3|9022.4|9026.7|9025.8|9027.9|9027|9023.1|9022.2|601
1599557700000|2020-09-08 09:35:00|9026.8|9025.9|9025.9|9025|9027.2|9026.3|9023.1|9022.2|614
1599558000000|2020-09-08 09:40:00|9025.7|9024.8|9027.9|9027|9028.3|9027.4|9025|9024.1|726
1599558300000|2020-09-08 09:45:00|9027.8|9026.9|9030|9029.1|9034.5|9033.6|9026.5|9025.6|805
1599558600000|2020-09-08 09:50:00|9030.2|9029.3|9028.8|9027.9|9032.2|9031.3|9027.5|9026.6|699
1599558900000|2020-09-08 09:55:00|9028.7|9027.8|9026.1|9025.2|9029.4|9028.5|9025.6|9024.7|698
1599559200000|2020-09-08 10:00:00|9026.2|9025.3|9028.6|9027.7|9029.3|9028.4|9024|9023.1|869
1599559500000|2020-09-08 10:05:00|9028.5|9027.6|9033.5|9032.6|9036.3|9035.4|9028.5|9027.3|622
1599559800000|2020-09-08 10:10:00|9033.6|9032.7|9034.9|9034|9035.9|9035|9031|9030.1|607
1599560100000|2020-09-08 10:15:00|9034.7|9033.8|9039.2|9037.7|9040.7|9039.7|9034.7|9033.7|667
1599560400000|2020-09-08 10:20:00|9039.1|9037.6|9040.2|9039.3|9040.3|9039.4|9037.1|9036.2|638
1599560700000|2020-09-08 10:25:00|9040.3|9039.4|9040.4|9039.5|9041.3|9040.4|9035.5|9034.6|697
1599561000000|2020-09-08 10:30:00|9040.3|9039.4|9044.8|9043.9|9045.3|9044.4|9038.9|9038|761
1599561300000|2020-09-08 10:35:00|9045|9044.1|9044|9043.1|9045.6|9044.7|9041.6|9040.4|796
1599561600000|2020-09-08 10:40:00|9044.1|9043.2|9045.2|9044.3|9046.5|9045.4|9042.9|9042|619
1599561900000|2020-09-08 10:45:00|9045.1|9044.2|9043.4|9042.5|9046.4|9045.5|9042.6|9041.7|638
1599562200000|2020-09-08 10:50:00|9043.8|9042.3|9037.9|9036.4|9046.3|9045|9037|9036|1104
1599562500000|2020-09-08 10:55:00|9038|9036.5|9037.7|9036.2|9040.4|9038.9|9031.9|9031|1240
1599562800000|2020-09-08 11:00:00|9037.6|9036.1|9037.5|9036.6|9039|9037.6|9031.4|9030.3|978
1599563100000|2020-09-08 11:05:00|9037.6|9036.7|9041.3|9040.4|9041.9|9041|9036|9034.9|853
1599563400000|2020-09-08 11:10:00|9041.4|9040.5|9041|9040.1|9042.1|9041.2|9037.6|9036.7|644
1599563700000|2020-09-08 11:15:00|9040.9|9040|9041.5|9040|9044.2|9043|9039.4|9038.5|580
1599564000000|2020-09-08 11:20:00|9041.4|9039.9|9045.4|9043.9|9046|9045.1|9041.4|9039.9|569
1599564300000|2020-09-08 11:25:00|9044.9|9044|9046.2|9045.3|9047.5|9046.6|9043.2|9042|520
1599564600000|2020-09-08 11:30:00|9046.3|9045.4|9049.5|9048.6|9050|9049|9044.8|9043.7|508
1599564900000|2020-09-08 11:35:00|9049.4|9048.5|9042.3|9041.4|9050|9048.9|9041.5|9040.3|870
1599565200000|2020-09-08 11:40:00|9042.2|9041.3|9046.7|9045.8|9047.5|9046.5|9042.1|9040.9|790
1599565500000|2020-09-08 11:45:00|9046.6|9045.7|9043|9042.1|9047.4|9046.4|9042.6|9041.7|753
1599565800000|2020-09-08 11:50:00|9043.1|9042.2|9042.6|9041.7|9044.5|9043.4|9041.1|9040.2|699
1599566100000|2020-09-08 11:55:00|9042.7|9041.8|9047.9|9046.4|9048.7|9047.7|9042.2|9041.1|711
1599566400000|2020-09-08 12:00:00|9047.7|9046.8|9047.1|9046.2|9049.5|9048.6|9046.3|9045|484
1599566700000|2020-09-08 12:05:00|9047|9046.1|9047.7|9046.8|9049.7|9048.4|9044.4|9043.5|646
1599567000000|2020-09-08 12:10:00|9047.6|9046.7|9045.3|9044.4|9050.8|9049.3|9045.1|9044.2|800
1599567300000|2020-09-08 12:15:00|9045.4|9044.5|9046.3|9044.8|9049.2|9048.3|9045.3|9044.3|861
1599567600000|2020-09-08 12:20:00|9045.7|9044.4|9044.2|9043.3|9047.6|9046.4|9042.2|9041.3|591
1599567900000|2020-09-08 12:25:00|9044.3|9043.4|9047.5|9046.6|9049.1|9048.2|9044.1|9043.2|663
1599568200000|2020-09-08 12:30:00|9047.3|9046.4|9047.7|9046.8|9049.3|9048.3|9046.1|9045.1|735
1599568500000|2020-09-08 12:35:00|9047.6|9046.7|9047.3|9046.4|9048.1|9047.2|9045.1|9044.2|707
1599568800000|2020-09-08 12:40:00|9047.5|9046.6|9044.7|9043.8|9047.5|9046.6|9042.9|9042|701
1599569100000|2020-09-08 12:45:00|9044.8|9043.9|9049.8|9048.9|9050.7|9049.7|9044.3|9043.3|650
1599569400000|2020-09-08 12:50:00|9049.9|9049|9052.5|9051.6|9053.8|9052.9|9048.5|9047.5|658
1599569700000|2020-09-08 12:55:00|9052.6|9051.7|9051.2|9050.3|9053.1|9052|9048|9047.1|816
1599570000000|2020-09-08 13:00:00|9051.5|9050.6|9049|9048.1|9051.8|9050.8|9046.8|9045.9|802
1599570300000|2020-09-08 13:05:00|9048.9|9048|9049.8|9048.9|9050.7|9049.8|9046.3|9045.2|638
1599570600000|2020-09-08 13:10:00|9049.9|9049|9050.8|9049.9|9051.4|9050.2|9048.2|9047.1|688
1599570900000|2020-09-08 13:15:00|9050.9|9050|9048.7|9047.8|9051.8|9050.7|9046.8|9045.9|653
1599571200000|2020-09-08 13:20:00|9048.8|9047.9|9045.8|9044.9|9053|9051.8|9045.8|9044.9|597
1599571500000|2020-09-08 13:25:00|9045.9|9045|9047.6|9046.1|9051.8|9050.7|9045.8|9044.9|811
1599571800000|2020-09-08 13:30:00|9047.5|9046.6|9048.3|9046.8|9050.5|9049|9045.9|9044.6|1038
1599572100000|2020-09-08 13:35:00|9048.2|9046.7|9044.5|9043|9049.1|9047.7|9042|9040.8|1037
1599572400000|2020-09-08 13:40:00|9044.2|9043.3|9041.6|9040.7|9046.3|9044.9|9041|9039.8|1000
1599572700000|2020-09-08 13:45:00|9042.1|9040.6|9040.5|9039.6|9043.1|9041.9|9038.8|9037.6|1101
1599573000000|2020-09-08 13:50:00|9041|9039.5|9045|9043.5|9047.3|9045.8|9040.1|9038.8|1101
1599573300000|2020-09-08 13:55:00|9044.8|9043.3|9039.8|9038.3|9045.1|9043.6|9039.3|9038.1|1016
1599573600000|2020-09-08 14:00:00|9039.9|9038.4|9040.2|9039.3|9040.9|9039.7|9036.2|9035|997
1599573900000|2020-09-08 14:05:00|9040.3|9039.4|9041.2|9040.3|9041.4|9040.3|9035.8|9034.7|1054
1599574200000|2020-09-08 14:10:00|9041.3|9040.4|9036.4|9034.9|9041.8|9040.5|9036.3|9034.8|1141
1599574500000|2020-09-08 14:15:00|9036.3|9034.8|9038.2|9037.3|9040.9|9039.5|9035.7|9034.2|880
1599574800000|2020-09-08 14:20:00|9038.5|9037|9041.4|9040.5|9042.1|9040.6|9036.5|9035|820
1599575100000|2020-09-08 14:25:00|9041.3|9040.4|9040.3|9039.4|9044.6|9043.1|9038|9036.8|871
1599575400000|2020-09-08 14:30:00|9040.4|9039.5|9044.3|9042.8|9044.3|9043.4|9038.4|9037.2|801
1599575700000|2020-09-08 14:35:00|9044.2|9042.7|9043.3|9041.8|9046.6|9045.1|9041.7|9040.5|857
1599576000000|2020-09-08 14:40:00|9043.2|9041.7|9040.7|9039.2|9046.5|9045|9039.6|9038.6|975
1599576300000|2020-09-08 14:45:00|9040.6|9039.1|9045.8|9044.9|9045.9|9045|9040.4|9039.1|859
1599576600000|2020-09-08 14:50:00|9046.1|9044.6|9051.4|9050.5|9051.5|9050.5|9045.8|9044.6|863
1599576900000|2020-09-08 14:55:00|9051.3|9050.4|9054.8|9053.9|9055.5|9054.6|9049.8|9048.6|875
1599577200000|2020-09-08 15:00:00|9055.2|9053.7|9048|9047.1|9055.5|9054.5|9048|9046.9|1098
1599577500000|2020-09-08 15:05:00|9048.1|9047.2|9049.2|9047.7|9051.8|9050.3|9047.7|9046.5|802
1599577800000|2020-09-08 15:10:00|9049.1|9047.6|9050.2|9048.7|9050.4|9049.1|9047.7|9046.2|665
1599578100000|2020-09-08 15:15:00|9050|9049.1|9051.4|9050.5|9052|9050.8|9049.9|9048.6|645
1599578400000|2020-09-08 15:20:00|9051.3|9050.4|9050.3|9048.8|9053.8|9052.6|9050|9048.7|576
1599578700000|2020-09-08 15:25:00|9050.2|9048.7|9049.6|9048.1|9050.5|9049.3|9048.5|9047|563
1599579000000|2020-09-08 15:30:00|9049.7|9048.2|9048.6|9047.7|9050.7|9049.3|9047.5|9046|651
1599579300000|2020-09-08 15:35:00|9048.5|9047.6|9049.6|9048.7|9051.3|9050.1|9048.1|9047.2|551
1599579600000|2020-09-08 15:40:00|9049.8|9048.3|9044.7|9043.8|9049.9|9048.6|9044.2|9043.1|707
1599579900000|2020-09-08 15:45:00|9044.8|9043.9|9046.9|9046|9047.1|9046.1|9044.4|9043.3|570
1599580200000|2020-09-08 15:50:00|9047|9046.1|9047|9046.1|9051.2|9050.1|9046.6|9045.3|688
1599580500000|2020-09-08 15:55:00|9047.3|9045.8|9042.9|9042|9047.6|9046.4|9042.3|9041.3|629
1599580800000|2020-09-08 16:00:00|9043|9042.1|9041.7|9040.8|9043.7|9042.7|9041.5|9040.2|592
1599581100000|2020-09-08 16:05:00|9041.8|9040.9|9043.1|9042.2|9043.5|9042.5|9041.4|9040.2|546
1599581400000|2020-09-08 16:10:00|9043.2|9042.3|9041.4|9040.5|9043.5|9042.3|9040.4|9039.5|603
1599581700000|2020-09-08 16:15:00|9041.5|9040.6|9043.2|9042.3|9045.8|9044.7|9040.7|9039.3|577
1599582000000|2020-09-08 16:20:00|9043.1|9042.2|9046|9044.5|9047.1|9046|9042.9|9041.6|664
1599582300000|2020-09-08 16:25:00|9046.1|9044.6|9044.2|9043.3|9046.3|9044.8|9043|9041.6|541
1599582600000|2020-09-08 16:30:00|9044.3|9043.4|9041.8|9040.9|9044.6|9043.5|9041.2|9040|536
1599582900000|2020-09-08 16:35:00|9042|9041.1|9044.9|9044|9046|9044.8|9041.4|9040.5|487
1599583200000|2020-09-08 16:40:00|9045|9044.1|9042.2|9040.7|9046.3|9045.2|9041.5|9040.4|593
1599583500000|2020-09-08 16:45:00|9041.9|9041|9043.1|9042.2|9044.4|9043.2|9041.8|9040.5|364
1599583800000|2020-09-08 16:50:00|9043|9042.1|9042.7|9041.2|9044.3|9043.1|9042.1|9040.9|393
1599584100000|2020-09-08 16:55:00|9042.8|9041.3|9043.1|9041.6|9044.6|9043.4|9042.4|9041.3|482
1599584400000|2020-09-08 17:00:00|9043.2|9041.7|9047|9045.5|9047.7|9046.2|9041.8|9040.3|575
1599584700000|2020-09-08 17:05:00|9047.3|9045.8|9050.6|9049.7|9051.1|9050.2|9047.1|9045.6|587
1599585000000|2020-09-08 17:10:00|9050.7|9049.8|9055.8|9054.9|9056.7|9055.4|9050.7|9049.6|481
1599585300000|2020-09-08 17:15:00|9056.1|9054.6|9059.4|9058.5|9060.6|9059.5|9055.3|9054.1|452
1599585600000|2020-09-08 17:20:00|9059.5|9058.6|9062.5|9061|9062.9|9061.7|9059.2|9058.1|388
1599585900000|2020-09-08 17:25:00|9062.8|9061.3|9058.9|9057.4|9064.2|9063|9058.6|9057.3|396
1599586200000|2020-09-08 17:30:00|9058.5|9057.6|9062.9|9062|9063.4|9062.2|9058.5|9057.6|460
1599586500000|2020-09-08 17:35:00|9062.8|9061.9|9060.4|9059.5|9063.6|9062.4|9060.3|9059.1|379
1599586800000|2020-09-08 17:40:00|9060.3|9059.4|9063.6|9062.1|9064.6|9063.4|9058.8|9057.7|445
1599587100000|2020-09-08 17:45:00|9063.1|9061.6|9060.4|9058.9|9063.1|9061.6|9059.5|9058.3|439
1599587400000|2020-09-08 17:50:00|9060.3|9058.8|9057.5|9056.6|9061.4|9060.3|9057.1|9056|466
1599587700000|2020-09-08 17:55:00|9057.4|9056.5|9061.6|9060.7|9061.8|9060.9|9057.3|9056.4|375
1599588000000|2020-09-08 18:00:00|9061.5|9060.6|9060.6|9059.7|9061.8|9060.7|9060.1|9058.9|418
1599588300000|2020-09-08 18:05:00|9060.5|9059.6|9061.1|9060.2|9061.8|9060.6|9060.2|9059|329
1599588600000|2020-09-08 18:10:00|9060.9|9060|9060.8|9059.9|9061.5|9060.3|9059.4|9058.2|363
1599588900000|2020-09-08 18:15:00|9061|9059.5|9059.8|9058.9|9062.1|9060.9|9059.8|9058.6|474
1599589200000|2020-09-08 18:20:00|9059.9|9059|9062.5|9061.6|9062.7|9061.8|9059|9058.1|406
1599589500000|2020-09-08 18:25:00|9062.7|9061.8|9063.8|9062.9|9064.1|9063|9061.8|9060.6|328
1599589800000|2020-09-08 18:30:00|9063.7|9062.8|9065.8|9064.9|9067.8|9066.6|9063.7|9062.5|414
1599590100000|2020-09-08 18:35:00|9065.9|9065|9066.6|9065.7|9068.2|9067|9065.8|9064.6|391
1599590400000|2020-09-08 18:40:00|9066.5|9065.6|9067.8|9066.3|9068|9066.5|9064.6|9063.6|572
1599590700000|2020-09-08 18:45:00|9068|9066.5|9068.4|9067.5|9070|9068.9|9067.7|9066.2|476
1599591000000|2020-09-08 18:50:00|9068.6|9067.7|9070.4|9069.5|9071.1|9070|9068.5|9067.3|539
1599591300000|2020-09-08 18:55:00|9070.3|9069.4|9070.5|9069|9071.8|9070.5|9068.9|9067.6|541
1599591600000|2020-09-08 19:00:00|9070.3|9068.8|9068.2|9067.3|9070.4|9069.1|9067.5|9066.3|605
1599591900000|2020-09-08 19:05:00|9068.1|9067.2|9070.4|9069.5|9070.6|9069.5|9068.1|9067.2|575
1599592200000|2020-09-08 19:10:00|9070.3|9069.4|9070.3|9069.4|9071|9069.9|9069|9068.1|506
1599592500000|2020-09-08 19:15:00|9070.4|9069.5|9067.9|9066.4|9070.4|9069.5|9067.5|9066.3|466
1599592800000|2020-09-08 19:20:00|9067.8|9066.3|9070.3|9068.8|9070.4|9069.1|9067.3|9066.1|465
1599593100000|2020-09-08 19:25:00|9070.4|9068.9|9068.6|9067.7|9071.2|9070|9068.4|9067.4|385
1599593400000|2020-09-08 19:30:00|9068.9|9067.4|9071.7|9070.2|9071.7|9070.5|9068.3|9067|432
1599593700000|2020-09-08 19:35:00|9071.8|9070.3|9070|9068.5|9071.8|9070.6|9069.4|9068.2|394
1599594000000|2020-09-08 19:40:00|9070.1|9068.6|9068.6|9067.1|9070.3|9068.9|9068.1|9066.8|396
1599594300000|2020-09-08 19:45:00|9068.7|9067.2|9066.7|9065.2|9069.4|9068.4|9066.3|9065|420
1599594600000|2020-09-08 19:50:00|9066.6|9065.1|9069.2|9067.7|9069.3|9068.2|9066.6|9065.1|435
1599594900000|2020-09-08 19:55:00|9069.3|9067.8|9070|9069.1|9071.4|9070.2|9068.9|9067.7|361
1599595200000|2020-09-08 20:00:00|9069.8|9068.3|9069.8|9068.3|9070.8|9069.6|9068.1|9066.6|318
1599595500000|2020-09-08 20:05:00|9069.7|9068.2|9069.3|9067.8|9070.7|9069.5|9069.2|9067.7|189
1599595800000|2020-09-08 20:10:00|9069.2|9067.7|9065.9|9064.4|9069.3|9068.1|9065|9063.6|293
1599596100000|2020-09-08 20:15:00|9065.8|9064.3|9066.4|9064.9|9066.4|9064.9|9065.4|9063.9|123
1599596400000|2020-09-08 20:20:00|9066.3|9064.8|9066.3|9064.8|9066.5|9065.2|9064.6|9063.7|226
1599596700000|2020-09-08 20:25:00|9066.5|9065|9068.9|9067.4|9068.9|9067.4|9066|9064.5|126
1599597000000|2020-09-08 20:30:00|9069|9067.5|9071.3|9069.8|9071.6|9070.4|9067.8|9066.3|235
1599597300000|2020-09-08 20:35:00|9071.4|9069.9|9070.7|9069.2|9071.9|9070.6|9069.5|9068.2|225
1599597600000|2020-09-08 20:40:00|9070.4|9069.5|9071.7|9070.2|9071.8|9070.3|9069.5|9068.2|201
1599597900000|2020-09-08 20:45:00|9071.4|9070.5|9071.2|9069.7|9071.7|9070.5|9069.3|9067.8|237
1599598200000|2020-09-08 20:50:00|9071.3|9069.8|9071.5|9070|9071.9|9070.4|9070.5|9069|235
1599598500000|2020-09-08 20:55:00|9071.7|9070.2|9072.1|9069.4|9072.7|9070.4|9069.9|9067.7|284
1599598800000|2020-09-08 21:00:00|9072.2|9067.4|9071|9064.7|9075.5|9067.4|9071|9061.3|37
1599599100000|2020-09-08 21:05:00|9072.6|9063.6|9070.3|9065.5|9074.4|9065.5|9069.7|9058.8|259
1599599400000|2020-09-08 21:10:00|9070.8|9061.6|9071.7|9061.2|9073.9|9065.5|9070.3|9059.2|286
1599599700000|2020-09-08 21:15:00|9071.5|9062.1|9070.9|9064.3|9072.8|9066.8|9069.8|9060|339
1599600000000|2020-09-08 21:20:00|9070.8|9063.7|9072.5|9065.8|9072.6|9066.2|9068.9|9061.3|397
1599600300000|2020-09-08 21:25:00|9072.6|9065.7|9073.7|9065.4|9075.9|9066.8|9069.9|9063.5|385
1599600600000|2020-09-08 21:30:00|9073.9|9065.6|9075.2|9067.6|9075.7|9069|9071.8|9065.6|700
1599600900000|2020-09-08 21:35:00|9075.1|9067.7|9073.7|9068|9076.1|9068.7|9072.9|9066.3|418
1599601200000|2020-09-08 21:40:00|9073.9|9068.1|9073|9068.3|9075.7|9069.4|9072|9066.6|386
1599601500000|2020-09-08 21:45:00|9073.1|9068.6|9076|9067.4|9077.1|9071.9|9072.9|9066.5|564
1599601800000|2020-09-08 21:50:00|9075.7|9067.7|9074.6|9069|9077|9070.3|9074.2|9067.2|584
1599602100000|2020-09-08 21:55:00|9074.7|9069.1|9076|9069.3|9076.8|9070.2|9073.6|9068.4|734
1599602400000|2020-09-08 22:00:00|9075.8|9069.2|9075.9|9073.6|9076.8|9074.1|9072.8|9066.8|872
1599602700000|2020-09-08 22:05:00|9075.5|9074|9077.1|9075.6|9077.6|9075.6|9074|9071.9|877
1599603000000|2020-09-08 22:10:00|9077.4|9075.2|9080.1|9078.6|9081.1|9079.1|9077.1|9075.1|1043
1599603300000|2020-09-08 22:15:00|9080|9078.5|9079.4|9077.9|9080.8|9078.8|9077.3|9075.6|458
1599603600000|2020-09-08 22:20:00|9079.9|9077.7|9078|9076.5|9080.2|9078.2|9075|9072.9|620
1599603900000|2020-09-08 22:25:00|9077.9|9076.4|9076.9|9075.4|9080|9077.8|9076.3|9074.1|640
1599604200000|2020-09-08 22:30:00|9076.8|9075.3|9077.3|9075.8|9078.1|9076.1|9076.1|9073.8|277
1599604500000|2020-09-08 22:35:00|9077.2|9075.7|9077.7|9076.2|9078.5|9076.8|9076.1|9074.6|244
1599604800000|2020-09-08 22:40:00|9077.8|9076.3|9079.6|9078.1|9080.2|9078.3|9077.7|9075.9|267
1599605100000|2020-09-08 22:45:00|9079.4|9077.9|9077.9|9076.4|9079.8|9078.1|9077.7|9076.2|211
1599605400000|2020-09-08 22:50:00|9077.8|9076.3|9078.7|9077.2|9079.1|9077.6|9077.2|9075.7|142
1599605700000|2020-09-08 22:55:00|9078.6|9077.1|9078|9076.5|9078.9|9077.4|9077.1|9074.6|229
1599606000000|2020-09-08 23:00:00|9077.9|9076.4|9076.8|9075.3|9078.3|9076.8|9075.6|9074.1|253
1599606300000|2020-09-08 23:05:00|9076.7|9075.2|9074.9|9073.4|9076.9|9075.4|9074.2|9072.7|257
1599606600000|2020-09-08 23:10:00|9074.8|9073.3|9073.4|9071.9|9075|9073.5|9072.9|9071.4|233
1599606900000|2020-09-08 23:15:00|9073.5|9072|9076.7|9075.2|9076.8|9075.3|9072.8|9071.3|315
1599607200000|2020-09-08 23:20:00|9076.8|9075.3|9074.6|9073.1|9077.3|9075.8|9074.1|9072.6|298
1599607500000|2020-09-08 23:25:00|9074.5|9073|9075.8|9074.3|9076.6|9075.1|9074.2|9072.7|333
1599607800000|2020-09-08 23:30:00|9075.4|9073.9|9073.4|9071.9|9075.9|9074.4|9073|9071.5|249
1599608100000|2020-09-08 23:35:00|9073.5|9072|9074.7|9073.2|9074.9|9073.4|9073.3|9071.8|160
1599608400000|2020-09-08 23:40:00|9074.9|9073.4|9076.1|9074.6|9076.5|9075|9074.6|9073.1|205
1599608700000|2020-09-08 23:45:00|9076.2|9074.7|9076|9074.5|9076.3|9074.8|9075.5|9074|172
1599609000000|2020-09-08 23:50:00|9075.7|9074.2|9075.6|9074.1|9075.9|9074.4|9075.1|9073.7|184
1599609300000|2020-09-08 23:55:00|9075.5|9074|9076.8|9075.3|9076.8|9075.3|9074.4|9072.9|189
1599609600000|2020-09-09 00:00:00|9076.7|9075.2|9078.4|9076.9|9079.8|9078.3|9075.6|9074.1|383
1599609900000|2020-09-09 00:05:00|9078.5|9077|9080.8|9079.3|9081.3|9079.8|9078.3|9076.8|417
1599610200000|2020-09-09 00:10:00|9080.9|9079.4|9080.6|9079.1|9082|9080.5|9080.5|9079|336
1599610500000|2020-09-09 00:15:00|9080.5|9079|9078.3|9076.8|9080.7|9079.2|9078.2|9076.7|294
1599610800000|2020-09-09 00:20:00|9078.2|9076.7|9077.6|9076.1|9079|9077.5|9076.1|9074.8|506
1599611100000|2020-09-09 00:25:00|9077.5|9076|9082|9080.5|9083.7|9082.2|9077.4|9076|542
1599611400000|2020-09-09 00:30:00|9081.9|9080.4|9080.7|9079.8|9082|9080.5|9079.7|9078.4|330
1599611700000|2020-09-09 00:35:00|9081|9079.5|9083|9081.5|9083.1|9081.8|9080.9|9079.4|274
1599612000000|2020-09-09 00:40:00|9083.1|9081.6|9082.1|9080.6|9083.3|9081.9|9080.3|9078.8|297
1599612300000|2020-09-09 00:45:00|9082|9080.5|9081.4|9079.9|9082.6|9081.1|9080.9|9079.4|147
1599612600000|2020-09-09 00:50:00|9081.3|9079.8|9083.3|9081.8|9083.4|9081.9|9080.8|9079.5|217
1599612900000|2020-09-09 00:55:00|9083.4|9081.9|9081.6|9080.1|9083.5|9082|9081.5|9080|238
1599613200000|2020-09-09 01:00:00|9081.7|9080.2|9082.5|9081|9083.4|9081.9|9080.9|9079.6|357
1599613500000|2020-09-09 01:05:00|9082.6|9081.1|9083.4|9081.9|9083.6|9082.2|9080.9|9079.4|309
1599613800000|2020-09-09 01:10:00|9083.5|9082|9085.3|9083.8|9085.4|9083.9|9082.4|9080.9|437
1599614100000|2020-09-09 01:15:00|9085.2|9083.7|9086.1|9084.6|9086.6|9085.3|9084.5|9083|340
1599614400000|2020-09-09 01:20:00|9086.2|9084.7|9085|9083.5|9087.7|9086.2|9084.5|9083|280
1599614700000|2020-09-09 01:25:00|9085.1|9083.6|9084.1|9082.6|9086.6|9085.3|9083.6|9082.1|264
1599615000000|2020-09-09 01:30:00|9084|9082.5|9084.4|9082.9|9085.2|9083.7|9083.8|9082.3|236
1599615300000|2020-09-09 01:35:00|9084.5|9083|9084.8|9083.3|9085.1|9083.6|9082.5|9081.2|362
1599615600000|2020-09-09 01:40:00|9085.1|9083.6|9084|9082.5|9085.1|9083.6|9082.8|9081.3|275
1599615900000|2020-09-09 01:45:00|9083.9|9082.4|9083.8|9082.3|9084.6|9083.3|9082.7|9081.5|255
1599616200000|2020-09-09 01:50:00|9083.7|9082.2|9087.2|9085.7|9087.3|9085.8|9083.7|9082.2|286
1599616500000|2020-09-09 01:55:00|9087.3|9085.8|9085.7|9084.2|9087.9|9086.9|9085.7|9084.2|345
1599616800000|2020-09-09 02:00:00|9085.8|9084.3|9087.2|9086.3|9087.8|9086.5|9085.4|9083.9|296
1599617100000|2020-09-09 02:05:00|9087.1|9086.2|9087.2|9086.3|9087.7|9086.5|9086.3|9085|302
1599617400000|2020-09-09 02:10:00|9087.1|9086.2|9086|9085.1|9088.2|9086.9|9086|9084.5|323
1599617700000|2020-09-09 02:15:00|9085.9|9085|9086.3|9084.8|9086.5|9085.1|9084.3|9083.1|366
1599618000000|2020-09-09 02:20:00|9086.2|9084.7|9087.8|9086.3|9088.1|9087|9086|9084.5|236
1599618300000|2020-09-09 02:25:00|9087.9|9086.4|9087|9086.1|9088.8|9087.4|9086.7|9085.6|282
1599618600000|2020-09-09 02:30:00|9087.3|9085.8|9089.3|9087.8|9089.5|9088.4|9087.2|9085.8|205
1599618900000|2020-09-09 02:35:00|9089.2|9088.3|9090.3|9088.8|9090.4|9089|9088.6|9087.3|211
1599619200000|2020-09-09 02:40:00|9090.2|9088.7|9090.2|9088.7|9090.6|9089.4|9089.8|9088.5|145
1599619500000|2020-09-09 02:45:00|9090.3|9088.8|9088.8|9087.9|9090.3|9089.1|9088.6|9087.4|187
1599619800000|2020-09-09 02:50:00|9088.7|9087.8|9089.5|9088.6|9090.2|9088.8|9088.5|9087|168
1599620100000|2020-09-09 02:55:00|9089.4|9088.5|9089.3|9087.8|9089.9|9088.7|9088.9|9087.7|183
1599620400000|2020-09-09 03:00:00|9088.9|9088|9088.3|9086.8|9088.9|9088|9086.9|9085.8|229
1599620700000|2020-09-09 03:05:00|9088.4|9086.9|9087.6|9086.1|9088.7|9087.3|9087.3|9085.9|220
1599621000000|2020-09-09 03:10:00|9087.7|9086.2|9086.3|9085.4|9088.4|9087|9086.1|9084.9|289
1599621300000|2020-09-09 03:15:00|9086.2|9085.3|9085.7|9084.8|9087|9085.9|9085.5|9084.4|260
1599621600000|2020-09-09 03:20:00|9085.6|9084.7|9088.6|9087.1|9088.9|9087.4|9085.4|9084.5|235
1599621900000|2020-09-09 03:25:00|9088.7|9087.2|9088.9|9087.4|9089.5|9088.4|9088.5|9087|166
1599622200000|2020-09-09 03:30:00|9089|9087.5|9087.9|9086.4|9089.6|9088.2|9087.5|9086.3|170
1599622500000|2020-09-09 03:35:00|9088|9086.5|9089.3|9087.8|9089.3|9087.8|9087|9085.8|190
1599622800000|2020-09-09 03:40:00|9089.2|9087.7|9087.1|9086.2|9089.9|9088.6|9087.1|9085.6|333
1599623100000|2020-09-09 03:45:00|9087.4|9085.9|9088.7|9087.2|9089|9087.5|9087|9085.8|279
1599623400000|2020-09-09 03:50:00|9088.9|9087.4|9088.2|9087.3|9089.5|9088.3|9088.2|9086.9|288
1599623700000|2020-09-09 03:55:00|9088.3|9087.4|9088|9086.5|9088.7|9087.5|9087.6|9086.4|145
1599624000000|2020-09-09 04:00:00|9087.8|9086.9|9088.7|9087.2|9089.1|9088|9087.4|9086.2|177
1599624300000|2020-09-09 04:05:00|9088.8|9087.3|9089.4|9087.9|9089.7|9088.4|9087.5|9086.2|133
1599624600000|2020-09-09 04:10:00|9089.3|9087.8|9087.2|9086.3|9089.4|9088.3|9087|9085.8|155
1599624900000|2020-09-09 04:15:00|9087.5|9086|9086.5|9085|9087.5|9086.3|9086|9084.7|241
1599625200000|2020-09-09 04:20:00|9086.1|9085.2|9085.6|9084.7|9086.5|9085.3|9085.4|9084.1|202
1599625500000|2020-09-09 04:25:00|9085.7|9084.8|9086.1|9084.6|9086.7|9085.5|9085.6|9084.4|114
1599625800000|2020-09-09 04:30:00|9086.2|9084.7|9085.2|9083.7|9086.2|9084.8|9084.4|9083.3|167
1599626100000|2020-09-09 04:35:00|9085.1|9083.6|9084.9|9083.4|9085.6|9084.2|9084.7|9083.4|120
1599626400000|2020-09-09 04:40:00|9085|9083.5|9085.1|9084.2|9085.6|9084.4|9084.4|9083.1|205
1599626700000|2020-09-09 04:45:00|9085|9084.1|9085|9084.1|9085.5|9084.3|9084.6|9083.3|176
1599627000000|2020-09-09 04:50:00|9085.1|9084.2|9085.5|9084|9085.6|9084.3|9084.3|9083.2|144
1599627300000|2020-09-09 04:55:00|9085.6|9084.1|9084.1|9082.6|9085.6|9084.3|9083.8|9082.6|162
1599627600000|2020-09-09 05:00:00|9084.2|9082.7|9083.6|9082.7|9084.6|9083.5|9083.5|9082.3|270
1599627900000|2020-09-09 05:05:00|9083.5|9082.6|9083.7|9082.2|9084.2|9083.1|9082.9|9081.6|183
1599628200000|2020-09-09 05:10:00|9083.1|9082|9082.2|9080.7|9083.5|9082.4|9081.9|9080.7|216
1599628500000|2020-09-09 05:15:00|9082.3|9080.8|9082.8|9081.9|9083.2|9082.1|9082|9080.7|169
1599628800000|2020-09-09 05:20:00|9083|9081.5|9083.5|9082|9083.9|9082.4|9081.9|9080.4|200
1599629100000|2020-09-09 05:25:00|9083.4|9081.9|9083.9|9082.4|9084.1|9083.1|9082.3|9081.1|202
1599629400000|2020-09-09 05:30:00|9084|9082.5|9084|9082.5|9085.3|9084.2|9083.4|9081.9|250
1599629700000|2020-09-09 05:35:00|9084.2|9082.7|9083.2|9082.3|9084.8|9083.5|9083|9081.9|152
1599630000000|2020-09-09 05:40:00|9083.4|9081.9|9086.8|9085.3|9087.1|9085.7|9083|9081.7|240
1599630300000|2020-09-09 05:45:00|9086.9|9085.4|9086.7|9085.8|9087.5|9086.3|9085.9|9084.7|256
1599630600000|2020-09-09 05:50:00|9086.6|9085.7|9086.6|9085.1|9086.9|9085.8|9085.5|9084.2|219
1599630900000|2020-09-09 05:55:00|9086.7|9085.2|9088.2|9086.7|9088.5|9087.4|9086.4|9084.9|336
1599631200000|2020-09-09 06:00:00|9088.1|9086.6|9084.8|9083.3|9089.1|9087.9|9084.1|9082.6|533
1599631500000|2020-09-09 06:05:00|9084.9|9083.4|9084.4|9083.5|9085.9|9084.6|9083.3|9082.2|514
1599631800000|2020-09-09 06:10:00|9084.8|9083.3|9087.1|9085.6|9087.7|9086.4|9083.4|9082.1|596
1599632100000|2020-09-09 06:15:00|9087|9085.5|9090.4|9088.9|9094.3|9092.8|9086.7|9085.5|744
1599632400000|2020-09-09 06:20:00|9090.3|9088.8|9098.8|9097.3|9099.3|9097.8|9089.9|9088.4|721
1599632700000|2020-09-09 06:25:00|9099|9097.5|9093.1|9092.2|9099|9097.5|9092.4|9091.1|570
1599633000000|2020-09-09 06:30:00|9093.3|9092.4|9096.9|9096|9099|9097.8|9093.1|9091.9|487
1599633300000|2020-09-09 06:35:00|9097|9096.1|9099.8|9098.3|9100.5|9099.5|9095.2|9094|605
1599633600000|2020-09-09 06:40:00|9099.9|9098.4|9101|9100.1|9101.1|9100.2|9098.8|9097.8|557
1599633900000|2020-09-09 06:45:00|9101.2|9100.3|9101.4|9100.5|9101.9|9100.6|9097.7|9096.8|587
1599634200000|2020-09-09 06:50:00|9101.2|9100.3|9101.5|9100|9102.7|9101.6|9100.7|9099.4|464
1599634500000|2020-09-09 06:55:00|9101.4|9099.9|9099.8|9098.3|9104.2|9103.2|9099.4|9098.2|660
1599634800000|2020-09-09 07:00:00|9100|9098.5|9104.2|9103.3|9107.8|9106.8|9099.3|9097.8|1015
1599635100000|2020-09-09 07:05:00|9104.3|9102.8|9102.7|9101.2|9105.3|9104.1|9099.8|9098.4|776
1599635400000|2020-09-09 07:10:00|9102.3|9101.4|9099.2|9097.7|9104.4|9103.1|9098.9|9097.6|902
1599635700000|2020-09-09 07:15:00|9099.3|9097.8|9099.1|9098.2|9101.6|9100.5|9097.2|9096.3|782
1599636000000|2020-09-09 07:20:00|9099.3|9098.4|9095.1|9094.2|9100|9098.9|9092.8|9091.6|730
1599636300000|2020-09-09 07:25:00|9095.2|9094.3|9094.5|9093|9100.5|9099.3|9093.5|9092.3|728
1599636600000|2020-09-09 07:30:00|9094.4|9092.9|9097.6|9096.7|9098.9|9097.7|9093.7|9092.5|661
1599636900000|2020-09-09 07:35:00|9097.7|9096.2|9095.7|9094.8|9098.9|9097.5|9093.8|9092.8|719
1599637200000|2020-09-09 07:40:00|9096|9094.5|9092.6|9091.7|9099.7|9098.6|9092.2|9091.3|660
1599637500000|2020-09-09 07:45:00|9092.7|9091.8|9091.7|9090.2|9094.4|9093.4|9091.7|9090.2|570
1599637800000|2020-09-09 07:50:00|9091.8|9090.3|9091.8|9090.3|9092.7|9091.2|9089.8|9088.3|798
1599638100000|2020-09-09 07:55:00|9091.9|9090.4|9091.4|9089.9|9093.8|9092.5|9089.1|9087.6|805
1599638400000|2020-09-09 08:00:00|9091.3|9089.8|9092.4|9090.9|9094.6|9093.4|9089.9|9088.7|968
1599638700000|2020-09-09 08:05:00|9092.5|9091|9094.6|9093.1|9095.9|9094.8|9091.1|9089.9|806
1599639000000|2020-09-09 08:10:00|9094.7|9093.2|9095.8|9094.9|9096.3|9094.9|9090.4|9089.1|770
1599639300000|2020-09-09 08:15:00|9096|9094.5|9095.8|9094.3|9097.2|9095.7|9093|9091.9|722
1599639600000|2020-09-09 08:20:00|9095.7|9094.2|9089.3|9087.8|9096.1|9094.9|9088.6|9087.4|721
1599639900000|2020-09-09 08:25:00|9089.2|9087.7|9090.7|9089.8|9091.5|9090.3|9087.3|9086.1|585
1599640200000|2020-09-09 08:30:00|9090.8|9089.9|9091.4|9089.9|9092.9|9091.7|9089.6|9088.5|697
1599640500000|2020-09-09 08:35:00|9091.3|9089.8|9091|9090.1|9093.5|9092.3|9088.7|9087.5|610
1599640800000|2020-09-09 08:40:00|9091.1|9090.2|9091.9|9091|9094.6|9093.4|9089.6|9088.4|769
1599641100000|2020-09-09 08:45:00|9092.1|9090.6|9089.7|9088.2|9092.4|9091.3|9088.4|9086.9|643
1599641400000|2020-09-09 08:50:00|9089.8|9088.3|9091|9089.5|9091|9089.8|9085.6|9084.5|520
1599641700000|2020-09-09 08:55:00|9091.1|9089.6|9092.1|9090.6|9092.3|9091.4|9089.1|9087.9|524
1599642000000|2020-09-09 09:00:00|9091.8|9090.9|9092.5|9091.6|9094.1|9092.9|9089.6|9088.1|778
1599642300000|2020-09-09 09:05:00|9093.1|9091.5|9094.4|9092.9|9094.7|9093.5|9092.1|9090.9|502
1599642600000|2020-09-09 09:10:00|9094.3|9093.4|9091.5|9090|9095.5|9094.3|9090.5|9089.4|506
1599642900000|2020-09-09 09:15:00|9091.4|9089.9|9088.4|9087.5|9092|9090.7|9088.4|9087.2|646
1599643200000|2020-09-09 09:20:00|9088.7|9087.2|9093.9|9092.4|9094.3|9093.1|9087.7|9086.4|566
1599643500000|2020-09-09 09:25:00|9093.8|9092.3|9093.5|9092|9094.5|9093.4|9091.3|9089.8|487
1599643800000|2020-09-09 09:30:00|9093.1|9092.2|9090|9089.1|9094.6|9093.4|9090|9089|587
1599644100000|2020-09-09 09:35:00|9090.1|9089.2|9087.8|9086.3|9090.4|9089.2|9087.8|9086.3|465
1599644400000|2020-09-09 09:40:00|9087.9|9086.4|9093.9|9092.4|9094.1|9092.9|9087.6|9086.3|487
1599644700000|2020-09-09 09:45:00|9093.7|9092.8|9093.7|9092.2|9094.6|9093.3|9092.7|9091.5|489
1599645000000|2020-09-09 09:50:00|9093.5|9092.6|9092|9091.1|9094|9092.8|9091.5|9090.3|429
1599645300000|2020-09-09 09:55:00|9092.1|9091.2|9088.7|9087.8|9093.2|9092|9088.2|9087.1|527
1599645600000|2020-09-09 10:00:00|9088.8|9087.9|9089.4|9087.9|9090.8|9089.6|9087.1|9085.9|662
1599645900000|2020-09-09 10:05:00|9089.5|9088|9089.7|9088.2|9092.3|9091.2|9089.2|9087.9|442
1599646200000|2020-09-09 10:10:00|9089.6|9088.1|9090|9089.1|9090.8|9089.7|9085.2|9084.2|546
1599646500000|2020-09-09 10:15:00|9089.9|9089|9088.3|9086.8|9090.6|9089.6|9087.4|9086.2|366
1599646800000|2020-09-09 10:20:00|9088.4|9086.9|9089.5|9088|9090.7|9089.5|9086.9|9085.6|293
1599647100000|2020-09-09 10:25:00|9089.6|9088.1|9084.5|9083.6|9089.9|9088.7|9084.4|9083.3|361
1599647400000|2020-09-09 10:30:00|9084.7|9083.8|9089.9|9088.4|9091.4|9090.2|9083.9|9082.5|551
1599647700000|2020-09-09 10:35:00|9089.8|9088.3|9091.8|9090.9|9094.4|9093.2|9088.8|9087.6|616
1599648000000|2020-09-09 10:40:00|9091.9|9091|9095.4|9094.5|9097.1|9096.1|9089.3|9088.2|692
1599648300000|2020-09-09 10:45:00|9095.3|9094.4|9093|9092.1|9096.9|9095.7|9091.8|9090.9|455
1599648600000|2020-09-09 10:50:00|9093.1|9092.2|9096.4|9095.5|9097.2|9096.2|9092.1|9090.9|415
1599648900000|2020-09-09 10:55:00|9096.3|9095.4|9093.5|9092|9097.2|9096|9093.4|9091.9|533
1599649200000|2020-09-09 11:00:00|9093.4|9091.9|9093.7|9092.8|9095.3|9094.1|9092.5|9091.2|640
1599649500000|2020-09-09 11:05:00|9094|9092.5|9093.6|9092.7|9095.7|9094.7|9092.1|9091.2|527
1599649800000|2020-09-09 11:10:00|9093.5|9092.6|9090.2|9089.3|9093.9|9092.7|9089.8|9088.6|481
1599650100000|2020-09-09 11:15:00|9090.6|9089.1|9089.3|9087.8|9091.9|9090.9|9088.4|9087.2|642
1599650400000|2020-09-09 11:20:00|9089|9088.1|9090.4|9088.9|9094.1|9092.8|9087.3|9086.2|828
1599650700000|2020-09-09 11:25:00|9090.5|9089|9095.5|9094.6|9096.8|9095.9|9088.7|9087.7|708
1599651000000|2020-09-09 11:30:00|9095.6|9094.7|9104.2|9102.7|9105.5|9104.1|9094.7|9093.7|925
1599651300000|2020-09-09 11:35:00|9104|9103.1|9112.9|9112|9114.2|9112.7|9103.8|9102.7|752
1599651600000|2020-09-09 11:40:00|9113.2|9111.7|9124.1|9123.2|9124.7|9123.3|9112.9|9111.7|792
1599651900000|2020-09-09 11:45:00|9124.5|9123|9123.7|9122.2|9124.5|9123|9116|9114.7|709
1599652200000|2020-09-09 11:50:00|9123.8|9122.3|9127.7|9126.2|9128.6|9127.2|9120.8|9119.7|865
1599652500000|2020-09-09 11:55:00|9127.8|9126.3|9126.7|9125.2|9129.4|9128.2|9122.2|9120.8|733
1599652800000|2020-09-09 12:00:00|9126.4|9125.5|9123.1|9121.6|9131.7|9130.2|9122.9|9121.4|936
1599653100000|2020-09-09 12:05:00|9122.9|9121.4|9126|9124.5|9127.8|9126.4|9121.6|9120.2|763
1599653400000|2020-09-09 12:10:00|9126.1|9124.6|9122|9120.5|9126.1|9124.6|9120.2|9118.7|606
1599653700000|2020-09-09 12:15:00|9121.8|9120.3|9114.1|9112.6|9122|9120.5|9112.4|9110.9|824
1599654000000|2020-09-09 12:20:00|9114|9112.5|9108.1|9106.6|9114.6|9113.5|9100.5|9099.2|749
1599654300000|2020-09-09 12:25:00|9108|9106.5|9106|9105.1|9110.6|9109.1|9104.6|9103.1|763
1599654600000|2020-09-09 12:30:00|9106.2|9104.7|9108.1|9107.2|9108.8|9107.7|9104.2|9103|738
1599654900000|2020-09-09 12:35:00|9108|9107.1|9109.1|9107.6|9111.2|9109.7|9107|9105.5|794
1599655200000|2020-09-09 12:40:00|9109|9107.5|9105.1|9103.6|9109.1|9107.6|9103|9101.5|679
1599655500000|2020-09-09 12:45:00|9105.2|9103.7|9099.4|9097.9|9110.7|9109.2|9090.7|9087.8|804
1599655800000|2020-09-09 12:50:00|9099.5|9098|9106.6|9105.1|9109.2|9107.7|9099.5|9098|1414
1599656100000|2020-09-09 12:55:00|9106.5|9105|9116|9114.5|9118.3|9116.8|9106.3|9104.8|1559
1599656400000|2020-09-09 13:00:00|9115.9|9114.4|9116.8|9115.3|9122|9120.5|9115.4|9113.9|1139
1599656700000|2020-09-09 13:05:00|9116.7|9115.2|9116.5|9115|9121|9119.8|9115|9113.5|765
1599657000000|2020-09-09 13:10:00|9116.4|9114.9|9120|9118.5|9121.9|9120.4|9116.1|9114.6|830
1599657300000|2020-09-09 13:15:00|9120.1|9118.6|9100.3|9098.8|9120.6|9119.3|9099.5|9098.2|1325
1599657600000|2020-09-09 13:20:00|9100.2|9099.3|9106.2|9104.7|9106.7|9105.5|9100.1|9099|938
1599657900000|2020-09-09 13:25:00|9106.3|9104.8|9103.9|9102.4|9107.1|9105.6|9098.1|9096.7|941
1599658200000|2020-09-09 13:30:00|9104|9102.5|9095.5|9094|9105.1|9103.8|9092.7|9091.2|1208
1599658500000|2020-09-09 13:35:00|9095.4|9093.9|9104.9|9103.4|9105.2|9103.7|9095.1|9093.9|940
1599658800000|2020-09-09 13:40:00|9105|9103.5|9098.1|9096.6|9106.4|9104.9|9097.2|9095.9|939
1599659100000|2020-09-09 13:45:00|9098.2|9096.7|9100.4|9098.9|9102.9|9101.4|9096.9|9095.6|903
1599659400000|2020-09-09 13:50:00|9100.3|9098.8|9089.3|9087.8|9100.3|9098.8|9085.3|9083.8|1045
1599659700000|2020-09-09 13:55:00|9089.2|9087.7|9088.6|9087.1|9090.4|9088.9|9086.3|9084.8|811
1599660000000|2020-09-09 14:00:00|9088.7|9087.2|9083.5|9082|9089.8|9088.4|9081.5|9080.1|1103
1599660300000|2020-09-09 14:05:00|9083.1|9082.2|9097.5|9096|9098.7|9097.2|9082.2|9080.9|1022
1599660600000|2020-09-09 14:10:00|9097.2|9095.7|9102.5|9101|9104.9|9103.5|9095.3|9093.8|1086
1599660900000|2020-09-09 14:15:00|9102.6|9101.1|9103.2|9102.3|9104.4|9103.1|9099.9|9098.4|994
1599661200000|2020-09-09 14:20:00|9103.3|9102.4|9103.8|9102.3|9104.6|9103.5|9099.8|9098.4|883
1599661500000|2020-09-09 14:25:00|9104|9102.5|9103.9|9102.4|9106.2|9104.9|9100.3|9099|877
1599661800000|2020-09-09 14:30:00|9104|9102.5|9105.6|9104.1|9106.5|9105.6|9102.4|9101.1|830
1599662100000|2020-09-09 14:35:00|9105.5|9104|9102.1|9100.6|9105.9|9104.4|9100.8|9099.3|675
1599662400000|2020-09-09 14:40:00|9101.8|9100.3|9095.9|9094.4|9101.8|9100.5|9095.6|9094.2|861
1599662700000|2020-09-09 14:45:00|9095.8|9094.3|9097.9|9096.4|9099.7|9098.3|9095.7|9094.2|838
1599663000000|2020-09-09 14:50:00|9098|9096.5|9097.5|9096.6|9098.4|9097.4|9095.8|9094.5|830
1599663300000|2020-09-09 14:55:00|9097.4|9096.5|9088|9086.5|9100.3|9099.1|9086.4|9085.4|1123
1599663600000|2020-09-09 15:00:00|9088.1|9086.6|9087.5|9086|9088.7|9087.2|9081.4|9080.3|1031
1599663900000|2020-09-09 15:05:00|9087.4|9085.9|9087.5|9086.6|9089.6|9088.3|9085.7|9084.5|790
1599664200000|2020-09-09 15:10:00|9087.4|9086.5|9087.8|9086.3|9091.1|9090|9086.8|9085.4|723
1599664500000|2020-09-09 15:15:00|9087.5|9086.6|9087.6|9086.1|9093|9091.8|9086.9|9085.6|815
1599664800000|2020-09-09 15:20:00|9087.7|9086.2|9086.7|9085.2|9090.2|9089|9086.3|9084.9|586
1599665100000|2020-09-09 15:25:00|9086.6|9085.1|9080.3|9079.4|9087|9085.8|9080.2|9078.7|552
1599665400000|2020-09-09 15:30:00|9080.4|9079.5|9084.6|9083.7|9085.8|9084.4|9080|9078.9|658
1599665700000|2020-09-09 15:35:00|9084.4|9083.5|9082.3|9081.4|9084.7|9083.5|9079|9077.8|602
1599666000000|2020-09-09 15:40:00|9082.4|9081.5|9081.8|9080.3|9083.2|9081.7|9079|9077.8|453
1599666300000|2020-09-09 15:45:00|9081.6|9080.1|9083.9|9083|9085.2|9084|9080.8|9079.5|444
1599666600000|2020-09-09 15:50:00|9084|9083.1|9081|9079.5|9084.2|9083.2|9080.2|9079.1|441
1599666900000|2020-09-09 15:55:00|9080.9|9079.4|9077.2|9075.7|9080.9|9079.7|9076.8|9075.7|496
1599667200000|2020-09-09 16:00:00|9076.8|9075.9|9076|9075.1|9078.6|9077.4|9075.6|9074.7|508
1599667500000|2020-09-09 16:05:00|9076.2|9075.3|9076.8|9075.9|9078|9076.9|9075.7|9074.4|431
1599667800000|2020-09-09 16:10:00|9076.7|9075.8|9077.4|9076.5|9078.4|9077.2|9073.8|9072.6|403
1599668100000|2020-09-09 16:15:00|9077.3|9076.4|9079.3|9078.4|9080.2|9079.1|9076.3|9075.3|443
1599668400000|2020-09-09 16:20:00|9079.2|9078.3|9078.7|9077.2|9080.2|9079.2|9077.7|9076.5|456
1599668700000|2020-09-09 16:25:00|9078.5|9077.6|9074.3|9072.8|9078.8|9077.6|9072.8|9071.6|519
1599669000000|2020-09-09 16:30:00|9074.4|9072.9|9077.9|9077|9078.4|9077|9074|9072.7|363
1599669300000|2020-09-09 16:35:00|9078.2|9076.7|9075.8|9074.3|9078.3|9077|9075.4|9074.1|353
1599669600000|2020-09-09 16:40:00|9075.7|9074.2|9076.2|9074.7|9077.1|9075.8|9075.2|9074.1|379
1599669900000|2020-09-09 16:45:00|9076.3|9074.8|9077.5|9076.6|9078.3|9077.2|9075.1|9073.8|321
1599670200000|2020-09-09 16:50:00|9077.6|9076.7|9076.5|9075.6|9078.3|9076.9|9075.5|9074.5|360
1599670500000|2020-09-09 16:55:00|9076.6|9075.7|9071.1|9069.6|9077.4|9076.1|9070.2|9068.9|437
1599670800000|2020-09-09 17:00:00|9071|9069.5|9071.6|9070.1|9071.8|9070.6|9070|9068.8|338
1599671100000|2020-09-09 17:05:00|9071.7|9070.2|9071.1|9070.2|9072.3|9071.3|9071|9070|311
1599671400000|2020-09-09 17:10:00|9071|9070.1|9071|9069.5|9072|9070.7|9068.2|9067|569
1599671700000|2020-09-09 17:15:00|9070.6|9069.1|9079.2|9077.7|9088.9|9087.2|9068.7|9067.4|808
1599672000000|2020-09-09 17:20:00|9079.1|9077.6|9081.9|9080.4|9082|9080.5|9075.9|9074.4|913
1599672300000|2020-09-09 17:25:00|9081.8|9080.3|9084|9082.5|9085.3|9083.8|9080.9|9079.4|692
1599672600000|2020-09-09 17:30:00|9083.9|9082.4|9085.6|9084.1|9087.3|9085.8|9082.5|9081|758
1599672900000|2020-09-09 17:35:00|9085.8|9084.3|9087.5|9086|9087.7|9086.2|9084|9082.5|901
1599673200000|2020-09-09 17:40:00|9087.6|9086.1|9086.7|9085.2|9088.1|9086.6|9085.3|9084|623
1599673500000|2020-09-09 17:45:00|9086.5|9085|9085.4|9083.9|9086.7|9085.2|9083.9|9082.4|612
1599673800000|2020-09-09 17:50:00|9085.5|9084|9085.7|9084.2|9086.8|9085.3|9084.1|9082.6|638
1599674100000|2020-09-09 17:55:00|9085.5|9084|9086.1|9084.6|9086.9|9085.4|9084.1|9082.6|545
1599674400000|2020-09-09 18:00:00|9085.6|9084.7|9086.8|9085.9|9089|9087.5|9084|9082.6|460
1599674700000|2020-09-09 18:05:00|9087.1|9085.6|9085|9084.1|9087.2|9086|9084.9|9083.9|322
1599675000000|2020-09-09 18:10:00|9084.9|9084|9083.8|9082.3|9085|9084.1|9082.9|9081.5|375
1599675300000|2020-09-09 18:15:00|9083.7|9082.2|9084.8|9083.3|9085.7|9084.4|9083.2|9081.9|386
1599675600000|2020-09-09 18:20:00|9084.4|9083.5|9085.6|9084.7|9086.6|9085.4|9084|9083|386
1599675900000|2020-09-09 18:25:00|9085.7|9084.2|9089.3|9088.4|9089.4|9088.5|9085.1|9083.9|420
1599676200000|2020-09-09 18:30:00|9089.2|9088.3|9087.6|9086.1|9089.4|9088.3|9087|9085.9|424
1599676500000|2020-09-09 18:35:00|9087.5|9086|9087.9|9087|9088.6|9087.4|9086.5|9085.6|267
1599676800000|2020-09-09 18:40:00|9088|9087.1|9087.6|9086.1|9089.5|9088.3|9087.1|9086|259
1599677100000|2020-09-09 18:45:00|9087.7|9086.2|9088.7|9087.2|9089.1|9087.8|9086.7|9085.3|219
1599677400000|2020-09-09 18:50:00|9088.6|9087.1|9088.5|9087.6|9089.7|9088.4|9087.5|9086.3|343
1599677700000|2020-09-09 18:55:00|9088.4|9087.5|9090.7|9089.2|9091.1|9089.9|9087.8|9086.7|366
1599678000000|2020-09-09 19:00:00|9090.4|9089.5|9086.9|9085.4|9090.7|9089.5|9086.2|9084.9|488
1599678300000|2020-09-09 19:05:00|9087|9085.5|9085.8|9084.9|9087|9085.5|9085.2|9083.7|314
1599678600000|2020-09-09 19:10:00|9085.7|9084.8|9086.4|9084.9|9087.6|9086.4|9085.7|9084.6|256
1599678900000|2020-09-09 19:15:00|9086.3|9084.8|9083.5|9082|9086.3|9085|9082.9|9081.5|311
1599679200000|2020-09-09 19:20:00|9083.4|9081.9|9080.6|9079.7|9083.8|9082.6|9080.6|9079.7|277
1599679500000|2020-09-09 19:25:00|9080.7|9079.8|9081.4|9079.9|9083.3|9081.8|9080.6|9079.3|242
1599679800000|2020-09-09 19:30:00|9081.1|9080.2|9080.5|9079|9082|9080.5|9080|9078.7|331
1599680100000|2020-09-09 19:35:00|9080.6|9079.1|9079.6|9078.1|9082.8|9081.3|9078.6|9077.3|352
1599680400000|2020-09-09 19:40:00|9079.5|9078|9079.3|9077.8|9080.5|9079.2|9078.6|9077.3|456
1599680700000|2020-09-09 19:45:00|9079.4|9077.9|9079.1|9077.6|9079.7|9078.2|9078.7|9077.2|275
1599681000000|2020-09-09 19:50:00|9078.8|9077.9|9077.9|9077|9079.5|9078.6|9077.5|9076.6|396
1599681300000|2020-09-09 19:55:00|9078|9077.1|9080.2|9078.7|9080.9|9079.4|9076.8|9075.4|581
1599681600000|2020-09-09 20:00:00|9080.3|9078.8|9079.6|9078.1|9081.8|9080.5|9079.4|9077.9|298
1599681900000|2020-09-09 20:05:00|9079.8|9078.3|9078.2|9076.7|9080.1|9078.6|9077.4|9075.9|198
1599682200000|2020-09-09 20:10:00|9077.9|9077|9080.9|9079.4|9081.4|9079.9|9077.9|9076.6|243
1599682500000|2020-09-09 20:15:00|9081|9079.5|9078.4|9076.9|9081|9079.5|9078.3|9076.8|228
1599682800000|2020-09-09 20:20:00|9078.5|9077|9080.9|9079.4|9081.6|9080.1|9078.5|9077|207
1599683100000|2020-09-09 20:25:00|9080.8|9079.3|9080.3|9078.8|9080.9|9079.4|9078.4|9076.9|285
1599683400000|2020-09-09 20:30:00|9080.1|9078.6|9082|9081.1|9082.4|9081.1|9079.7|9078.4|165
1599683700000|2020-09-09 20:35:00|9081.9|9081|9080.8|9079.3|9082.5|9081.2|9080.1|9078.9|271
1599684000000|2020-09-09 20:40:00|9080.7|9079.2|9081|9079.5|9081.4|9080.2|9080.1|9078.8|131
1599684300000|2020-09-09 20:45:00|9081.1|9079.6|9081.4|9079.9|9082|9080.5|9080.7|9079.2|182
1599684600000|2020-09-09 20:50:00|9081.3|9079.8|9080.6|9079.1|9081.4|9079.9|9080.2|9078.6|202
1599684900000|2020-09-09 20:55:00|9080.3|9078.8|9078.8|9077.3|9082.1|9080.3|9078.7|9075.3|514
1599685200000|2020-09-09 21:00:00|9080.8|9076.8|9087.6|9075.6|9088.2|9076.8|9080.5|9071.5|31
1599685500000|2020-09-09 21:05:00|9086|9074|9088.4|9076.4|9089.7|9077.7|9086|9074|140
1599685800000|2020-09-09 21:10:00|9088.5|9076.5|9089.1|9077.1|9089.3|9077.3|9085.9|9074.9|199
1599686100000|2020-09-09 21:15:00|9089.3|9077.3|9089.2|9077.2|9090.1|9078.3|9085.9|9075.3|208
1599686400000|2020-09-09 21:20:00|9088.5|9076.5|9087.9|9077|9089.8|9077.8|9084.7|9073|431
1599686700000|2020-09-09 21:25:00|9087.8|9077.2|9086.4|9075.7|9088.5|9079.2|9083.7|9073.1|436
1599687000000|2020-09-09 21:30:00|9086.3|9076|9085.8|9076.6|9087.3|9078.5|9083.4|9074.5|455
1599687300000|2020-09-09 21:35:00|9085.7|9076.7|9086.2|9077.8|9086.9|9078.3|9084.4|9075.2|243
1599687600000|2020-09-09 21:40:00|9085.9|9077.7|9086.5|9076|9087.2|9078.2|9084.2|9074|225
1599687900000|2020-09-09 21:45:00|9086.6|9075.8|9085.6|9076.9|9086.6|9078|9084.8|9075.7|480
1599688200000|2020-09-09 21:50:00|9085.5|9077.1|9086.3|9079.2|9087.2|9079.6|9084.9|9076|345
1599688500000|2020-09-09 21:55:00|9085.9|9079.3|9084.4|9078.4|9086.9|9079.7|9083.3|9077.5|359
1599688800000|2020-09-09 22:00:00|9084.3|9078.1|9081.9|9078.5|9084.5|9079.1|9081.2|9076.8|469
1599689100000|2020-09-09 22:05:00|9081.6|9078.3|9078.1|9075.4|9081.7|9078.5|9077.4|9074.8|466
1599689400000|2020-09-09 22:10:00|9078.3|9075.8|9078.7|9076|9079.2|9076.7|9078|9075.4|338
1599689700000|2020-09-09 22:15:00|9078.8|9076.1|9079.8|9078.3|9080.3|9078.5|9077.9|9075.6|287
1599690000000|2020-09-09 22:20:00|9079.7|9078.2|9077.7|9076.2|9081.1|9078.8|9077.4|9075.6|243
1599690300000|2020-09-09 22:25:00|9077.8|9076.3|9077.2|9075.7|9078.6|9076.5|9075.9|9073.9|364
1599690600000|2020-09-09 22:30:00|9077|9075.5|9076.9|9075.4|9078.3|9076.5|9075.9|9073.8|296
1599690900000|2020-09-09 22:35:00|9077.3|9074.6|9077|9075.5|9077.9|9076.1|9076.5|9074.6|272
1599691200000|2020-09-09 22:40:00|9077.1|9075.6|9078.1|9076.6|9078.7|9076.8|9075.9|9074.1|391
1599691500000|2020-09-09 22:45:00|9078.2|9076.7|9078.7|9077.2|9079.3|9077.3|9077.6|9075.7|307
1599691800000|2020-09-09 22:50:00|9079.3|9077.1|9077.8|9076.3|9080.2|9077.7|9077.3|9075.6|166
1599692100000|2020-09-09 22:55:00|9077.7|9076.2|9079.7|9077.4|9079.9|9078|9077.7|9076.2|204
1599692400000|2020-09-09 23:00:00|9079.9|9076.9|9079.5|9078|9080.8|9078.9|9078.6|9076.9|217
1599692700000|2020-09-09 23:05:00|9080|9077.5|9080.1|9078.6|9081.9|9080.1|9079.1|9077.2|267
1599693000000|2020-09-09 23:10:00|9080.2|9078.7|9081.6|9080.1|9082.2|9080.4|9080|9078.5|185
1599693300000|2020-09-09 23:15:00|9081.4|9079.9|9080.9|9079.4|9081.4|9079.9|9079.8|9078.3|138
1599693600000|2020-09-09 23:20:00|9080.7|9079.2|9080.5|9079|9081|9079.5|9079.8|9078.3|184
1599693900000|2020-09-09 23:25:00|9080.4|9078.9|9078.8|9077.3|9081|9079.5|9078.7|9077.2|304
1599694200000|2020-09-09 23:30:00|9078.9|9077.4|9079.1|9077.6|9079.1|9077.6|9077.9|9076.4|155
1599694500000|2020-09-09 23:35:00|9079|9077.5|9079.9|9078.4|9079.9|9078.4|9078.9|9077.4|73
1599694800000|2020-09-09 23:40:00|9079.8|9078.3|9081.9|9080.4|9081.9|9080.4|9078.6|9077.1|145
1599695100000|2020-09-09 23:45:00|9082|9080.5|9081.2|9079.7|9082|9080.5|9080.7|9079.2|182
1599695400000|2020-09-09 23:50:00|9081.1|9079.6|9081.7|9080.2|9081.8|9080.3|9081.1|9079.6|115
1599695700000|2020-09-09 23:55:00|9081.8|9080.3|9081.7|9080.2|9082.3|9080.8|9080.8|9079.3|174
1599696000000|2020-09-10 00:00:00|9081.6|9080.1|9085.1|9083.6|9085.3|9083.9|9081.4|9079.9|342
1599696300000|2020-09-10 00:05:00|9085|9083.5|9084.7|9083.2|9085.2|9083.9|9084.1|9082.6|239
1599696600000|2020-09-10 00:10:00|9084.8|9083.3|9084|9082.5|9085.7|9084.2|9082.9|9081.4|266
1599696900000|2020-09-10 00:15:00|9083.9|9082.4|9085.3|9083.8|9085.5|9084|9083.7|9082.2|229
1599697200000|2020-09-10 00:20:00|9085.2|9083.7|9086.9|9085.4|9087.2|9086|9085.1|9083.6|245
1599697500000|2020-09-10 00:25:00|9087.1|9085.6|9087.8|9086.3|9088.5|9087|9086.4|9084.9|217
1599697800000|2020-09-10 00:30:00|9087.7|9086.2|9087.7|9086.2|9088.1|9086.6|9086.1|9084.6|282
1599698100000|2020-09-10 00:35:00|9087.6|9086.1|9087.5|9086|9087.7|9086.2|9086.8|9085.3|235
1599698400000|2020-09-10 00:40:00|9087.4|9085.9|9088.4|9086.9|9088.4|9086.9|9087.1|9085.6|223
1599698700000|2020-09-10 00:45:00|9088.3|9086.8|9086.8|9085.3|9088.4|9086.9|9086.6|9085.1|236
1599699000000|2020-09-10 00:50:00|9086.9|9085.4|9089.9|9088.4|9090.3|9088.8|9086.4|9084.9|263
1599699300000|2020-09-10 00:55:00|9089.6|9088.1|9090|9088.5|9090.2|9088.7|9088.6|9087.1|343
1599699600000|2020-09-10 01:00:00|9090.1|9088.6|9090.6|9089.1|9092.7|9091.2|9089.9|9088.4|315
1599699900000|2020-09-10 01:05:00|9090.4|9088.9|9092.7|9091.2|9093.4|9091.9|9090|9088.5|500
1599700200000|2020-09-10 01:10:00|9092.8|9091.3|9092.2|9090.7|9094.7|9093.2|9092.2|9090.7|272
1599700500000|2020-09-10 01:15:00|9092.3|9090.8|9093|9091.5|9093.5|9092|9092.1|9090.6|252
1599700800000|2020-09-10 01:20:00|9093.3|9091.8|9095|9093.5|9095.1|9093.6|9093.2|9091.7|213
1599701100000|2020-09-10 01:25:00|9095.1|9093.6|9096.3|9094.8|9096.8|9095.3|9094.8|9093.3|258
1599701400000|2020-09-10 01:30:00|9096.5|9095|9098.5|9097|9098.6|9097.1|9095.1|9093.6|284
1599701700000|2020-09-10 01:35:00|9098.4|9096.9|9100.2|9098.7|9100.3|9098.8|9098.4|9096.9|245
1599702000000|2020-09-10 01:40:00|9100.1|9098.6|9102.7|9101.2|9103.6|9102.1|9099.9|9098.4|389
1599702300000|2020-09-10 01:45:00|9102.5|9101|9101.1|9099.6|9103.4|9101.9|9100.7|9099.2|287
1599702600000|2020-09-10 01:50:00|9101.4|9099.9|9101.2|9099.7|9103|9101.5|9100.7|9099.5|290
1599702900000|2020-09-10 01:55:00|9101.1|9099.6|9099.2|9097.7|9101.4|9099.9|9097.8|9096.6|419
1599703200000|2020-09-10 02:00:00|9099.1|9097.6|9100.7|9099.2|9101.9|9100.4|9098.1|9097|328
1599703500000|2020-09-10 02:05:00|9100.6|9099.1|9101.4|9099.9|9101.7|9100.2|9100.5|9099|233
1599703800000|2020-09-10 02:10:00|9101.5|9100|9102.6|9101.7|9104|9102.8|9100.5|9099|535
1599704100000|2020-09-10 02:15:00|9102.5|9101.6|9102.1|9100.6|9103|9102|9100.6|9099.5|277
1599704400000|2020-09-10 02:20:00|9102.5|9101|9101.5|9100|9102.7|9101.2|9100.6|9099.2|173
1599704700000|2020-09-10 02:25:00|9101.4|9099.9|9100.9|9099.4|9101.9|9100.4|9100.6|9099.1|161
1599705000000|2020-09-10 02:30:00|9100.8|9099.3|9101|9099.5|9101.4|9099.9|9100.2|9098.8|167
1599705300000|2020-09-10 02:35:00|9100.9|9099.4|9100.6|9099.1|9102.5|9101.6|9100.5|9099|239
1599705600000|2020-09-10 02:40:00|9100.7|9099.2|9099.9|9098.4|9101.1|9099.6|9099.7|9098.2|170
1599705900000|2020-09-10 02:45:00|9099.8|9098.3|9100.1|9098.6|9100.8|9099.3|9099.6|9098.1|241
1599706200000|2020-09-10 02:50:00|9100.2|9098.7|9099.6|9098.1|9100.6|9099.1|9099.5|9098|218
1599706500000|2020-09-10 02:55:00|9099.5|9098|9099|9097.5|9099.8|9098.3|9098.2|9096.7|173
1599706800000|2020-09-10 03:00:00|9098.9|9097.4|9099.1|9097.6|9099.8|9098.3|9098.8|9097.4|227
1599707100000|2020-09-10 03:05:00|9099.2|9097.7|9099.5|9098|9100.4|9098.9|9098.9|9097.5|150
1599707400000|2020-09-10 03:10:00|9099.6|9098.1|9099|9097.5|9099.6|9098.4|9098.8|9097.3|123
1599707700000|2020-09-10 03:15:00|9098.9|9097.4|9097.9|9096.4|9099.2|9097.7|9097.6|9096.2|146
1599708000000|2020-09-10 03:20:00|9098|9096.5|9097.4|9095.9|9098.2|9097|9097|9095.8|138
1599708300000|2020-09-10 03:25:00|9097.3|9095.8|9097.9|9096.4|9097.9|9096.5|9096.8|9095.7|137
1599708600000|2020-09-10 03:30:00|9097.7|9096.2|9097.4|9095.9|9098|9096.6|9097|9095.5|124
1599708900000|2020-09-10 03:35:00|9097.3|9095.8|9097|9095.5|9097.8|9096.3|9096.4|9094.9|158
1599709200000|2020-09-10 03:40:00|9096.9|9095.4|9096.5|9095|9097|9095.5|9096.2|9094.7|109
1599709500000|2020-09-10 03:45:00|9096.6|9095.1|9098.6|9097.1|9098.6|9097.1|9096.5|9095.1|187
1599709800000|2020-09-10 03:50:00|9098.7|9097.2|9098.3|9096.8|9098.8|9097.3|9098|9096.5|141
1599710100000|2020-09-10 03:55:00|9098.4|9096.9|9099|9097.5|9099.9|9098.5|9098.3|9096.8|162
1599710400000|2020-09-10 04:00:00|9098.9|9097.4|9098.5|9097|9099.2|9097.7|9098|9096.6|272
1599710700000|2020-09-10 04:05:00|9098.4|9096.9|9098|9096.5|9098.8|9097.4|9097.7|9096.4|181
1599711000000|2020-09-10 04:10:00|9098.1|9096.6|9097.9|9096.4|9098.2|9097|9097.3|9095.9|198
1599711300000|2020-09-10 04:15:00|9097.8|9096.3|9096.7|9095.8|9097.8|9096.4|9096.6|9095.3|188
1599711600000|2020-09-10 04:20:00|9097|9095.5|9097.4|9095.9|9098.1|9096.6|9096.6|9095.4|134
1599711900000|2020-09-10 04:25:00|9097.5|9096|9097.2|9095.7|9097.5|9096|9096.6|9095.3|97
1599712200000|2020-09-10 04:30:00|9097.3|9095.8|9097.4|9095.9|9097.6|9096.3|9096.8|9095.4|114
1599712500000|2020-09-10 04:35:00|9097.5|9096|9099|9098.1|9100.9|9099.4|9097.1|9096|254
1599712800000|2020-09-10 04:40:00|9099.1|9098.2|9097.6|9096.1|9099.3|9098.2|9097.2|9095.9|184
1599713100000|2020-09-10 04:45:00|9097.5|9096|9097.3|9095.8|9098.1|9096.9|9097|9095.7|167
1599713400000|2020-09-10 04:50:00|9097.2|9095.7|9098.1|9096.6|9098.1|9096.7|9096.9|9095.7|154
1599713700000|2020-09-10 04:55:00|9098|9096.5|9098.8|9097.3|9098.9|9097.7|9098|9096.5|193
1599714000000|2020-09-10 05:00:00|9098.7|9097.2|9098.2|9096.7|9098.7|9097.4|9097.7|9096.4|181
1599714300000|2020-09-10 05:05:00|9098.1|9096.6|9099.2|9098.3|9099.6|9098.5|9097.8|9096.5|170
1599714600000|2020-09-10 05:10:00|9099.1|9098.2|9098.6|9097.1|9099.8|9098.6|9098.6|9097.1|149
1599714900000|2020-09-10 05:15:00|9098.7|9097.2|9098.3|9096.8|9098.7|9097.2|9097.1|9095.7|169
1599715200000|2020-09-10 05:20:00|9098.4|9096.9|9097.8|9096.9|9098.7|9097.6|9096.6|9095.4|272
1599715500000|2020-09-10 05:25:00|9097.9|9097|9097.7|9096.2|9098.4|9097.1|9097.2|9096.1|149
1599715800000|2020-09-10 05:30:00|9097.6|9096.1|9094.5|9093|9097.8|9096.7|9093.9|9092.8|389
1599716100000|2020-09-10 05:35:00|9094.6|9093.1|9093.3|9091.8|9094.6|9093.1|9092.6|9091.1|306
1599716400000|2020-09-10 05:40:00|9093.2|9091.7|9091.8|9090.9|9094.4|9093.1|9090.9|9089.4|377
1599716700000|2020-09-10 05:45:00|9091.7|9090.8|9091.5|9090|9092.8|9091.3|9090.8|9089.5|204
1599717000000|2020-09-10 05:50:00|9091.6|9090.1|9088.8|9087.3|9091.8|9090.5|9088.3|9087|250
1599717300000|2020-09-10 05:55:00|9089|9087.5|9091.6|9090.1|9091.7|9090.3|9087.9|9086.8|277
1599717600000|2020-09-10 06:00:00|9091.5|9090|9094.7|9093.2|9094.9|9093.6|9091.1|9089.6|399
1599717900000|2020-09-10 06:05:00|9094.6|9093.1|9093.9|9093|9095.3|9094|9092.4|9091.1|564
1599718200000|2020-09-10 06:10:00|9093.8|9092.9|9094|9093.1|9095.4|9094.2|9092.3|9091.2|573
1599718500000|2020-09-10 06:15:00|9094.3|9092.8|9082.5|9081|9094.6|9093.3|9080.4|9078.9|629
1599718800000|2020-09-10 06:20:00|9082.4|9080.9|9080.7|9079.2|9084.8|9083.3|9079.4|9077.9|675
1599719100000|2020-09-10 06:25:00|9080.8|9079.3|9082|9080.5|9082.6|9081.3|9078.3|9076.9|476
1599719400000|2020-09-10 06:30:00|9082.1|9080.6|9081.5|9080.6|9082.2|9081.1|9078.1|9077|524
1599719700000|2020-09-10 06:35:00|9081.4|9080.5|9084.6|9083.1|9084.7|9083.3|9081.4|9080.2|479
1599720000000|2020-09-10 06:40:00|9084.7|9083.2|9085|9083.5|9086.8|9085.6|9084.4|9083|464
1599720300000|2020-09-10 06:45:00|9084.9|9083.4|9085.6|9084.1|9086.5|9085.2|9083.9|9082.7|407
1599720600000|2020-09-10 06:50:00|9085.5|9084.6|9087.6|9086.1|9087.6|9086.2|9085.4|9084|339
1599720900000|2020-09-10 06:55:00|9087.5|9086|9089.6|9088.1|9090.2|9089|9087.3|9086|521
1599721200000|2020-09-10 07:00:00|9089.5|9088|9093.6|9092.1|9095.7|9094.4|9089.5|9088|866
1599721500000|2020-09-10 07:05:00|9093.5|9092|9093.5|9092|9097.4|9096.2|9092.6|9091.5|658
1599721800000|2020-09-10 07:10:00|9093.6|9092.1|9088.9|9087.4|9095|9094|9088.9|9087.4|716
1599722100000|2020-09-10 07:15:00|9088.8|9087.3|9090.9|9089.4|9091.3|9090.2|9085.5|9084.4|719
1599722400000|2020-09-10 07:20:00|9090.8|9089.3|9091.4|9090.5|9092.6|9091.4|9088|9087.1|606
1599722700000|2020-09-10 07:25:00|9091.3|9090.4|9089.9|9088.4|9093.3|9091.8|9088.6|9087.3|798
1599723000000|2020-09-10 07:30:00|9089.8|9088.3|9092.5|9091|9093.2|9091.7|9087.5|9086.3|728
1599723300000|2020-09-10 07:35:00|9092.4|9090.9|9090.3|9088.8|9092.8|9091.7|9089.3|9088.1|682
1599723600000|2020-09-10 07:40:00|9090.2|9088.7|9090.6|9089.1|9090.8|9089.3|9088|9086.6|571
1599723900000|2020-09-10 07:45:00|9090.7|9089.2|9088.4|9086.9|9092.1|9091|9087.6|9086.4|567
1599724200000|2020-09-10 07:50:00|9088.1|9087.2|9090|9088.5|9091|9089.8|9086.6|9085.5|667
1599724500000|2020-09-10 07:55:00|9090.1|9088.6|9094|9092.5|9094.6|9093.6|9089.3|9087.8|707
1599724800000|2020-09-10 08:00:00|9093.8|9092.3|9096.5|9095|9098.9|9097.5|9093.8|9092.3|673
1599725100000|2020-09-10 08:05:00|9096.2|9095.3|9092.2|9090.7|9096.4|9095.4|9091|9089.8|574
1599725400000|2020-09-10 08:10:00|9092|9090.5|9094.3|9092.8|9094.3|9093.1|9090.9|9089.6|497
1599725700000|2020-09-10 08:15:00|9094.4|9092.9|9094.1|9092.6|9096.5|9095.2|9093.1|9091.9|548
1599726000000|2020-09-10 08:20:00|9093.9|9093|9095.8|9094.3|9096.1|9094.7|9092.7|9091.5|473
1599726300000|2020-09-10 08:25:00|9095.3|9094.4|9095.2|9093.7|9096.2|9094.8|9093|9091.5|493
1599726600000|2020-09-10 08:30:00|9094.8|9093.9|9090.6|9089.7|9095|9093.9|9088.7|9087.2|846
1599726900000|2020-09-10 08:35:00|9090.5|9089.6|9091.7|9090.8|9092.6|9091.5|9088.9|9087.7|483
1599727200000|2020-09-10 08:40:00|9091.8|9090.3|9094.6|9093.7|9094.9|9093.9|9090|9089|494
1599727500000|2020-09-10 08:45:00|9094.5|9093.6|9093|9091.5|9095.7|9094.4|9090.4|9089.3|546
1599727800000|2020-09-10 08:50:00|9092.7|9091.2|9092|9091.1|9093.4|9091.9|9089.2|9088.1|556
1599728100000|2020-09-10 08:55:00|9092.3|9090.8|9092.6|9091.1|9093.2|9091.9|9090.9|9089.8|545
1599728400000|2020-09-10 09:00:00|9092.5|9091|9086.1|9084.6|9094.5|9093|9083.9|9082.4|845
1599728700000|2020-09-10 09:05:00|9086|9084.5|9083.2|9082.3|9088.3|9086.9|9081.3|9080|664
1599729000000|2020-09-10 09:10:00|9083.5|9082|9079.8|9078.9|9084.8|9083.6|9078.7|9077.3|620
1599729300000|2020-09-10 09:15:00|9080.1|9078.6|9086.5|9085.6|9087.8|9086.5|9079.8|9078.6|599
1599729600000|2020-09-10 09:20:00|9086.6|9085.7|9081.5|9080.6|9086.9|9085.7|9081|9079.7|712
1599729900000|2020-09-10 09:25:00|9081.4|9080.5|9082.4|9081.5|9083.4|9082.1|9080.7|9079.6|491
1599730200000|2020-09-10 09:30:00|9082.6|9081.1|9085.8|9084.3|9087.9|9087|9082.3|9081|495
1599730500000|2020-09-10 09:35:00|9085.5|9084.6|9090.1|9088.6|9092.1|9091|9085.5|9084.4|526
1599730800000|2020-09-10 09:40:00|9090|9088.5|9091|9090.1|9093.3|9092.1|9089.5|9088.4|550
1599731100000|2020-09-10 09:45:00|9091.4|9089.9|9093.6|9092.7|9094.5|9093.2|9090|9089.1|470
1599731400000|2020-09-10 09:50:00|9093.7|9092.8|9092.2|9090.7|9094.1|9093|9091|9089.9|614
1599731700000|2020-09-10 09:55:00|9092.3|9090.8|9090.7|9089.8|9094.3|9093|9090.3|9089.4|601
1599732000000|2020-09-10 10:00:00|9090.6|9089.7|9091.4|9090.5|9092|9090.7|9088.5|9087.4|548
1599732300000|2020-09-10 10:05:00|9091.7|9090.2|9090.7|9089.8|9092.5|9091.3|9088.2|9087|567
1599732600000|2020-09-10 10:10:00|9091|9089.5|9087.6|9086.7|9091|9089.9|9087.5|9086.3|381
1599732900000|2020-09-10 10:15:00|9087.5|9086.6|9088.3|9086.8|9089.4|9088.3|9085.9|9084.5|470
1599733200000|2020-09-10 10:20:00|9088.2|9086.7|9086.1|9085.2|9089|9087.9|9084.9|9083.6|435
1599733500000|2020-09-10 10:25:00|9086|9085.1|9083|9081.5|9088.5|9087|9082.7|9081.4|398
1599733800000|2020-09-10 10:30:00|9082.6|9081.7|9084.7|9083.2|9085.6|9084.1|9081.7|9080.6|505
1599734100000|2020-09-10 10:35:00|9084.8|9083.3|9085|9083.5|9089.3|9088|9084.2|9083|584
1599734400000|2020-09-10 10:40:00|9085.1|9083.6|9091.2|9089.7|9091.6|9090.4|9084.6|9083.2|512
1599734700000|2020-09-10 10:45:00|9091.5|9090|9091.7|9090.8|9093.1|9092|9090.7|9089.5|403
1599735000000|2020-09-10 10:50:00|9091.8|9090.9|9092.3|9091.4|9093.7|9092.7|9091.5|9090.4|375
1599735300000|2020-09-10 10:55:00|9092.2|9091.3|9091|9090.1|9094.2|9092.9|9089.4|9088.2|536
1599735600000|2020-09-10 11:00:00|9090.9|9090|9095.5|9094.6|9095.7|9094.8|9090.8|9089.6|606
1599735900000|2020-09-10 11:05:00|9095.8|9094.3|9107.6|9106.1|9108.9|9107.8|9095.5|9094.3|737
1599736200000|2020-09-10 11:10:00|9107.2|9106.3|9117.1|9115.6|9118.8|9117.3|9106.1|9105|851
1599736500000|2020-09-10 11:15:00|9116.7|9115.2|9113.8|9112.3|9117.2|9115.7|9112.7|9111.2|594
1599736800000|2020-09-10 11:20:00|9113.7|9112.2|9113.9|9113|9117.1|9115.8|9112.2|9111|737
1599737100000|2020-09-10 11:25:00|9114|9113.1|9116.8|9115.3|9119.2|9118|9112.5|9111.2|736
1599737400000|2020-09-10 11:30:00|9116.9|9115.4|9121|9119.5|9121|9119.9|9115.2|9113.8|534
1599737700000|2020-09-10 11:35:00|9120.6|9119.7|9132.2|9130.7|9138.5|9137|9118.4|9117.1|924
1599738000000|2020-09-10 11:40:00|9132.3|9130.8|9129.2|9120.2|9135.6|9134.1|9126.6|9119.5|903
1599738300000|2020-09-10 11:45:00|9128.6|9120.7|9133.6|9132.1|9134.1|9132.6|9127.2|9119.1|1177
1599738600000|2020-09-10 11:50:00|9133.8|9132.3|9132.4|9130.9|9138.3|9136.8|9130.1|9128.6|986
1599738900000|2020-09-10 11:55:00|9132.3|9130.8|9138.2|9137.3|9139.5|9138.1|9131.5|9130.4|841
1599739200000|2020-09-10 12:00:00|9138.1|9137.2|9140.8|9139.9|9142.8|9141.6|9136|9134.8|827
1599739500000|2020-09-10 12:05:00|9140.7|9139.8|9152.9|9151.4|9155|9153.5|9138.4|9137.2|1004
1599739800000|2020-09-10 12:10:00|9152.7|9151.2|9159|9158.1|9165.8|9164.3|9152.4|9151|995
1599740100000|2020-09-10 12:15:00|9159.1|9158.2|9157.7|9156.2|9162|9160.7|9154.7|9153.3|850
1599740400000|2020-09-10 12:20:00|9157.5|9156.6|9162.2|9160.7|9164.2|9162.8|9155.9|9154.7|884
1599740700000|2020-09-10 12:25:00|9161.8|9160.9|9165.7|9161.2|9165.7|9163.8|9161.3|9159.8|801
1599741000000|2020-09-10 12:30:00|9165.5|9161.3|9172.3|9170.8|9179.4|9177.9|9159.4|9157|1660
1599741300000|2020-09-10 12:35:00|9172.5|9171|9165.5|9164|9175.7|9174.2|9162.4|9159.3|1771
1599741600000|2020-09-10 12:40:00|9165.7|9164.2|9161|9159.5|9171.3|9169.8|9160.6|9159.1|1299
1599741900000|2020-09-10 12:45:00|9161.2|9159.7|9157.4|9155.9|9162.9|9161.4|9155.8|9154.2|1270
1599742200000|2020-09-10 12:50:00|9157.6|9156.1|9164|9162.5|9165.2|9163.7|9155.6|9154.1|1315
1599742500000|2020-09-10 12:55:00|9163.9|9162.4|9166.6|9165.1|9168.4|9167.1|9162.9|9161.4|1048
1599742800000|2020-09-10 13:00:00|9166.7|9165.2|9166.6|9165.7|9173|9171.5|9166.5|9165.2|1083
1599743100000|2020-09-10 13:05:00|9166.9|9165.4|9171.2|9169.7|9172.1|9170.7|9163.3|9161.8|956
1599743400000|2020-09-10 13:10:00|9171.3|9169.8|9170.4|9168.9|9175.5|9174.1|9165.9|9164.4|1199
1599743700000|2020-09-10 13:15:00|9170.5|9169|9169.4|9167.9|9174.1|9172.6|9167.1|9165.6|938
1599744000000|2020-09-10 13:20:00|9169.6|9168.1|9178.6|9177.1|9178.8|9177.3|9168.7|9167.2|778
1599744300000|2020-09-10 13:25:00|9178.8|9177.3|9185.3|9184.4|9186.4|9185|9178.5|9177.2|812
1599744600000|2020-09-10 13:30:00|9185.2|9184.3|9191.9|9190.4|9194.5|9193.4|9185.2|9183.8|1122
1599744900000|2020-09-10 13:35:00|9192|9190.5|9190.2|9188.7|9193.8|9192.3|9187.1|9185.8|1069
1599745200000|2020-09-10 13:40:00|9190.1|9188.6|9187.1|9185.6|9193.4|9192|9185.4|9184|1017
1599745500000|2020-09-10 13:45:00|9187|9185.5|9197.6|9196.1|9197.6|9196.2|9186.9|9185.5|1015
1599745800000|2020-09-10 13:50:00|9197.5|9196|9197.2|9195.7|9202.3|9201.1|9194.9|9193.6|1033
1599746100000|2020-09-10 13:55:00|9197.3|9195.8|9193.3|9191.8|9203.6|9202.1|9193.1|9191.6|1049
1599746400000|2020-09-10 14:00:00|9193.4|9191.9|9206.7|9205.8|9207.2|9206.1|9192.6|9191.1|863
1599746700000|2020-09-10 14:05:00|9207.1|9205.6|9203.6|9202.1|9210|9208.5|9200.6|9199.6|959
1599747000000|2020-09-10 14:10:00|9203.7|9202.2|9205.4|9203.9|9209.8|9208.6|9203.4|9202.2|924
1599747300000|2020-09-10 14:15:00|9205.3|9203.8|9207.2|9206.3|9208.9|9207.8|9202.6|9201.3|789
1599747600000|2020-09-10 14:20:00|9207.1|9206.2|9210.3|9209.4|9212.5|9211.4|9206.9|9205.6|824
1599747900000|2020-09-10 14:25:00|9210.4|9209.5|9213.1|9211.6|9213.6|9212.1|9206.4|9205.1|935
1599748200000|2020-09-10 14:30:00|9213|9211.5|9210.4|9209.5|9216.5|9215|9209.7|9208.4|935
1599748500000|2020-09-10 14:35:00|9210.5|9209.6|9216|9215.1|9217.3|9216|9210.1|9209.2|861
1599748800000|2020-09-10 14:40:00|9216.1|9215.2|9221.2|9220.3|9222|9220.9|9214.8|9213.9|1000
1599749100000|2020-09-10 14:45:00|9221.1|9220.2|9218|9217.1|9223|9221.8|9214.6|9213.4|1147
1599749400000|2020-09-10 14:50:00|9218.4|9216.9|9217.5|9216|9221.7|9220.5|9216.5|9215|1054
1599749700000|2020-09-10 14:55:00|9217.2|9216.3|9228.5|9227|9229.5|9228|9217|9215.8|1356
1599750000000|2020-09-10 15:00:00|9228.4|9226.9|9219.9|9218.4|9232.1|9230.9|9219.8|9218.3|1364
1599750300000|2020-09-10 15:05:00|9220.1|9218.6|9219.4|9218.5|9223.9|9222.6|9217.8|9216.3|1095
1599750600000|2020-09-10 15:10:00|9219.5|9218.6|9227.7|9226.2|9228.5|9227.2|9219.2|9217.8|975
1599750900000|2020-09-10 15:15:00|9227.2|9226.3|9232.5|9231|9233.5|9232|9227.2|9226.2|769
1599751200000|2020-09-10 15:20:00|9232.4|9230.9|9228.2|9227.3|9232.7|9231.2|9227.3|9226.3|770
1599751500000|2020-09-10 15:25:00|9228.6|9227.1|9228.5|9227|9230|9228.8|9226.5|9225.5|731
1599751800000|2020-09-10 15:30:00|9228.2|9227.3|9233.6|9232.7|9234|9232.9|9227.7|9226.6|814
1599752100000|2020-09-10 15:35:00|9233.7|9232.8|9237.3|9236.4|9242.3|9240.9|9233.4|9232.5|978
1599752400000|2020-09-10 15:40:00|9237.4|9236.5|9238.7|9237.2|9239.1|9238|9234.8|9233.6|873
1599752700000|2020-09-10 15:45:00|9238.6|9237.1|9241.3|9240.4|9247.3|9245.8|9237.9|9236.5|852
1599753000000|2020-09-10 15:50:00|9241.4|9240.5|9246.4|9244.9|9249.3|9248.2|9239.9|9238.9|676
1599753300000|2020-09-10 15:55:00|9246.1|9245.2|9247.7|9246.8|9248.4|9247.2|9244.9|9243.7|718
1599753600000|2020-09-10 16:00:00|9247.6|9246.7|9253.3|9251.8|9254.4|9252.9|9247.2|9245.9|690
1599753900000|2020-09-10 16:05:00|9253.4|9251.9|9262|9260.5|9262|9260.8|9252|9250.7|929
1599754200000|2020-09-10 16:10:00|9262.1|9260.6|9261|9260.1|9268.4|9267.2|9260.6|9259.4|821
1599754500000|2020-09-10 16:15:00|9260.9|9260|9263.7|9262.2|9264|9262.6|9257.4|9255.9|788
1599754800000|2020-09-10 16:20:00|9263.8|9262.3|9261.8|9260.3|9266|9264.7|9258.7|9257.3|782
1599755100000|2020-09-10 16:25:00|9261.9|9260.4|9260.8|9259.9|9262.9|9261.8|9258|9256.9|828
1599755400000|2020-09-10 16:30:00|9260.9|9260|9259.4|9258.5|9265|9263.9|9257.5|9256.5|676
1599755700000|2020-09-10 16:35:00|9259.5|9258.6|9261.9|9260.4|9264.5|9263.5|9259.5|9258.5|793
1599756000000|2020-09-10 16:40:00|9261.4|9260.5|9267.4|9265.9|9267.7|9266.4|9260.7|9259.5|789
1599756300000|2020-09-10 16:45:00|9267.5|9266|9266|9264.5|9271.5|9270.2|9261.5|9260|1071
1599756600000|2020-09-10 16:50:00|9265.9|9264.4|9257.1|9255.6|9266.2|9264.7|9256|9254.8|897
1599756900000|2020-09-10 16:55:00|9256.8|9255.9|9242.6|9241.1|9257.7|9256.8|9242.6|9241.1|1016
1599757200000|2020-09-10 17:00:00|9243|9241.5|9248.9|9248|9250.4|9249.1|9242.2|9240.7|942
1599757500000|2020-09-10 17:05:00|9248.8|9247.9|9241.6|9240.1|9250.8|9249.3|9239.6|9238.1|937
1599757800000|2020-09-10 17:10:00|9241.7|9240.2|9239.2|9237.7|9243.9|9242.4|9234.9|9233.4|846
1599758100000|2020-09-10 17:15:00|9239.3|9237.8|9238.3|9236.8|9241.4|9240.3|9237.8|9236.4|703
1599758400000|2020-09-10 17:20:00|9238.4|9236.9|9241.4|9239.9|9241.4|9240.2|9238.3|9236.8|522
1599758700000|2020-09-10 17:25:00|9241|9240.1|9231.3|9230.4|9241.3|9240.1|9230|9228.7|654
1599759000000|2020-09-10 17:30:00|9231.5|9230.6|9228.9|9227.4|9233.8|9232.3|9228.8|9227.3|581
1599759300000|2020-09-10 17:35:00|9228.7|9227.2|9234.9|9234|9235|9234.1|9227.2|9226|528
1599759600000|2020-09-10 17:40:00|9235|9234.1|9235.6|9234.1|9236.4|9235|9231.7|9230.2|460
1599759900000|2020-09-10 17:45:00|9235.5|9234|9238.5|9237|9238.5|9237.3|9235|9233.5|459
1599760200000|2020-09-10 17:50:00|9238.4|9236.9|9244.2|9242.7|9244.3|9243.2|9237.9|9236.4|506
1599760500000|2020-09-10 17:55:00|9244.1|9242.6|9244.4|9242.9|9244.6|9243.6|9242.6|9241.3|435
1599760800000|2020-09-10 18:00:00|9244.5|9243|9244.2|9242.7|9247.4|9245.9|9243.5|9242.2|655
1599761100000|2020-09-10 18:05:00|9244.3|9242.8|9249.2|9247.7|9249.2|9247.7|9242.3|9241|513
1599761400000|2020-09-10 18:10:00|9249.1|9247.6|9248.8|9247.3|9251.5|9250|9248.2|9247|557
1599761700000|2020-09-10 18:15:00|9248.9|9247.4|9249.8|9248.3|9252|9250.5|9247.8|9246.3|550
1599762000000|2020-09-10 18:20:00|9250|9248.5|9247.4|9245.9|9251.4|9249.9|9246.9|9245.4|606
1599762300000|2020-09-10 18:25:00|9247.2|9245.7|9242.7|9241.2|9247.8|9246.3|9239.7|9238.2|984
1599762600000|2020-09-10 18:30:00|9242.8|9241.3|9240.7|9239.2|9244|9242.5|9240.3|9238.8|979
1599762900000|2020-09-10 18:35:00|9240.8|9239.3|9239.2|9237.7|9242.3|9241|9238.9|9237.7|708
1599763200000|2020-09-10 18:40:00|9239|9238.1|9240.4|9239.5|9241.5|9240.4|9238.8|9237.7|839
1599763500000|2020-09-10 18:45:00|9240.9|9239.4|9238.9|9237.4|9241.6|9240.2|9236.4|9235.4|689
1599763800000|2020-09-10 18:50:00|9238.5|9237.6|9237.4|9236.5|9241.8|9240.6|9237|9235.7|702
1599764100000|2020-09-10 18:55:00|9237.5|9236.6|9238.4|9237.5|9238.8|9237.6|9233.7|9232.2|694
1599764400000|2020-09-10 19:00:00|9238.6|9237.7|9244.9|9243.4|9244.9|9243.5|9235.2|9234.1|726
1599764700000|2020-09-10 19:05:00|9244.8|9243.3|9241.6|9240.7|9245|9243.5|9239.3|9238.2|630
1599765000000|2020-09-10 19:10:00|9241.7|9240.8|9242.6|9241.1|9245.2|9243.9|9241.4|9240.2|718
1599765300000|2020-09-10 19:15:00|9243.1|9241.6|9242.1|9240.6|9245.3|9244.2|9240|9238.7|816
1599765600000|2020-09-10 19:20:00|9242.2|9240.7|9244.5|9243|9244.7|9243.5|9241.8|9240.7|773
1599765900000|2020-09-10 19:25:00|9244.6|9243.1|9243.4|9242.5|9246.9|9245.8|9241.3|9240|837
1599766200000|2020-09-10 19:30:00|9243.8|9242.3|9243.6|9242.7|9244.7|9243.5|9242.1|9240.9|833
1599766500000|2020-09-10 19:35:00|9243.5|9242.6|9243.1|9241.6|9243.9|9242.8|9241.5|9240.3|638
1599766800000|2020-09-10 19:40:00|9243|9241.5|9246|9244.5|9246.6|9245.5|9242.2|9241.1|590
1599767100000|2020-09-10 19:45:00|9246.1|9244.6|9244.8|9243.3|9247.1|9245.9|9238.5|9237|846
1599767400000|2020-09-10 19:50:00|9245.1|9243.6|9243.2|9241.7|9245.2|9243.7|9240.9|9239.7|722
1599767700000|2020-09-10 19:55:00|9243.3|9241.8|9240.7|9239.2|9243.3|9241.8|9239.6|9238.3|607
1599768000000|2020-09-10 20:00:00|9240.8|9239.3|9238.3|9237.4|9240.8|9239.4|9237.1|9235.6|371
1599768300000|2020-09-10 20:05:00|9238.2|9237.3|9238.8|9237.3|9239.7|9238.7|9237.8|9236.6|323
1599768600000|2020-09-10 20:10:00|9238.9|9237.4|9235.8|9234.3|9239.7|9238.2|9235.8|9234.3|329
1599768900000|2020-09-10 20:15:00|9236|9234.5|9232.9|9231.4|9236.5|9235|9231.8|9230.3|220
1599769200000|2020-09-10 20:20:00|9233|9231.5|9231.7|9230.2|9233.3|9231.8|9231|9229.8|271
1599769500000|2020-09-10 20:25:00|9231.6|9230.1|9227.7|9226.2|9231.6|9230.3|9227.2|9225.9|378
1599769800000|2020-09-10 20:30:00|9227.6|9226.1|9228.3|9226.8|9230.9|9229.6|9227.6|9226.1|257
1599770100000|2020-09-10 20:35:00|9228.2|9226.7|9226.1|9225.2|9229.5|9228.2|9225.6|9224.7|205
1599770400000|2020-09-10 20:40:00|9226.3|9225.4|9225.3|9223.8|9227.1|9225.6|9224.6|9223.1|185
1599770700000|2020-09-10 20:45:00|9225.4|9223.9|9221.8|9220.3|9225.6|9224.1|9221.4|9219.9|174
1599771000000|2020-09-10 20:50:00|9221.6|9220.1|9219.9|9218.4|9223|9221.4|9219.8|9218.3|277
1599771300000|2020-09-10 20:55:00|9219.8|9218.3|9228.2|9223.3|9230.7|9223.7|9218.2|9214.2|799
1599771600000|2020-09-10 21:00:00|9228.9|9223.1|9234.1|9224.7|9234.2|9226.1|9227.4|9220.2|65
1599771900000|2020-09-10 21:05:00|9234.3|9224.4|9234.3|9222.3|9236.5|9226.5|9232|9221.2|162
1599772200000|2020-09-10 21:10:00|9233.7|9221.7|9234.6|9225.3|9236.1|9227|9232.5|9221.7|257
1599772500000|2020-09-10 21:15:00|9234.3|9223.7|9238.4|9226.4|9239.4|9227.4|9232.4|9222.8|402
1599772800000|2020-09-10 21:20:00|9237.9|9225.9|9238.3|9227.4|9240.8|9231.1|9236|9225.5|408
1599773100000|2020-09-10 21:25:00|9238.1|9227.2|9237.1|9228.1|9238.2|9230.6|9235|9226.5|235
1599773400000|2020-09-10 21:30:00|9237.5|9227.6|9235.1|9227.6|9238|9229.6|9234.7|9226.1|692
1599773700000|2020-09-10 21:35:00|9235|9227.4|9235|9227.1|9236.1|9228.8|9234.5|9226.4|399
1599774000000|2020-09-10 21:40:00|9235.8|9227.2|9234.8|9228.1|9236.4|9228.4|9234.7|9226.1|267
1599774300000|2020-09-10 21:45:00|9233.9|9226.7|9234.6|9228.1|9237.2|9228.8|9233.9|9225.8|338
1599774600000|2020-09-10 21:50:00|9234.5|9228|9235.3|9228.2|9236.2|9228.9|9234.3|9227|300
1599774900000|2020-09-10 21:55:00|9235|9228.9|9237.1|9229.4|9239.6|9230.9|9234.3|9226.5|328
1599775200000|2020-09-10 22:00:00|9236.6|9229.5|9233.1|9226.9|9237.1|9230.6|9230|9223.9|1122
1599775500000|2020-09-10 22:05:00|9233.5|9226.7|9232.3|9227.2|9236.8|9230|9230.8|9224.1|860
1599775800000|2020-09-10 22:10:00|9232.4|9227|9231.6|9227.2|9234.6|9229.2|9231.2|9225.6|941
1599776100000|2020-09-10 22:15:00|9231.5|9227.3|9232.2|9229.1|9234.8|9230.9|9231|9225.6|680
1599776400000|2020-09-10 22:20:00|9232.3|9228.8|9230.7|9229.2|9233.2|9230.7|9229.1|9227.1|660
1599776700000|2020-09-10 22:25:00|9230.8|9229.3|9231|9228.4|9232.4|9230.4|9229.8|9227.7|372
1599777000000|2020-09-10 22:30:00|9230.9|9228.5|9232.5|9230.2|9234|9231.3|9230.4|9228.4|379
1599777300000|2020-09-10 22:35:00|9232.7|9229.9|9231.6|9230.1|9233.5|9231.6|9231.3|9229.4|265
1599777600000|2020-09-10 22:40:00|9231.9|9229.7|9227.9|9226.4|9233.2|9231.6|9227.5|9226|385
1599777900000|2020-09-10 22:45:00|9228|9226.5|9229.4|9227.9|9231.1|9229.3|9228|9226.5|267
1599778200000|2020-09-10 22:50:00|9229.3|9227.8|9228.3|9226.8|9230.2|9228.3|9227.1|9225.4|257
1599778500000|2020-09-10 22:55:00|9228.2|9226.7|9228.5|9227|9229.3|9227.6|9227.3|9225.4|200
1599778800000|2020-09-10 23:00:00|9228.3|9226.8|9229.6|9228.1|9231.8|9230.3|9228.1|9226.6|317
1599779100000|2020-09-10 23:05:00|9229.7|9228.2|9230.2|9228.7|9232.1|9230.6|9229.3|9227.8|183
1599779400000|2020-09-10 23:10:00|9230.1|9228.6|9230.1|9228.6|9230.7|9229.2|9228.9|9227.4|157
1599779700000|2020-09-10 23:15:00|9230|9228.5|9231.3|9229.8|9231.6|9230.1|9229.6|9228.1|189
1599780000000|2020-09-10 23:20:00|9231.4|9229.9|9230.1|9228.6|9231.7|9230.2|9230.1|9228.6|101
1599780300000|2020-09-10 23:25:00|9230.2|9228.7|9229.3|9227.8|9230.9|9229.4|9228.4|9226.9|166
1599780600000|2020-09-10 23:30:00|9229.7|9228.2|9232.4|9230.9|9233|9231.5|9229.1|9227.6|219
1599780900000|2020-09-10 23:35:00|9232.5|9231|9236.4|9234.9|9236.7|9235.2|9232.2|9230.7|328
1599781200000|2020-09-10 23:40:00|9236.2|9234.7|9232.8|9231.3|9236.5|9235|9232.5|9231|204
1599781500000|2020-09-10 23:45:00|9232.9|9231.4|9232.7|9231.2|9233.6|9232.1|9232.1|9230.6|198
1599781800000|2020-09-10 23:50:00|9232.8|9231.3|9232.3|9230.8|9233.4|9231.9|9231.6|9230.1|208
1599782100000|2020-09-10 23:55:00|9232.2|9230.7|9232.9|9231.4|9232.9|9231.4|9231.3|9229.8|206
1599782400000|2020-09-11 00:00:00|9232.7|9231.2|9240.2|9238.7|9243.8|9242.3|9231.6|9230.1|591
1599782700000|2020-09-11 00:05:00|9240.3|9238.8|9243.4|9241.9|9244.8|9243.3|9240.3|9238.8|337
1599783000000|2020-09-11 00:10:00|9243.5|9242|9244.1|9242.6|9246.5|9245|9243.2|9241.7|269
1599783300000|2020-09-11 00:15:00|9244|9242.5|9241.3|9239.8|9244|9242.5|9239.8|9238.3|359
1599783600000|2020-09-11 00:20:00|9241.2|9239.7|9239.2|9237.7|9241.2|9239.9|9238.2|9236.7|318
1599783900000|2020-09-11 00:25:00|9239.3|9237.8|9239.4|9237.9|9240.3|9238.8|9238.7|9237.2|215
1599784200000|2020-09-11 00:30:00|9239.3|9237.8|9242.4|9240.9|9242.4|9240.9|9238.9|9237.4|308
1599784500000|2020-09-11 00:35:00|9242.3|9240.8|9244.8|9243.3|9245.3|9243.8|9242.3|9240.8|296
1599784800000|2020-09-11 00:40:00|9244.9|9243.4|9241.2|9239.7|9244.9|9243.4|9241|9239.5|252
1599785100000|2020-09-11 00:45:00|9241.1|9239.6|9242.5|9241|9242.5|9241|9239.9|9238.4|429
1599785400000|2020-09-11 00:50:00|9242.4|9240.9|9244.1|9242.6|9244.8|9243.3|9241.7|9240.2|418
1599785700000|2020-09-11 00:55:00|9244|9242.5|9244.7|9243.2|9245.3|9243.8|9242.1|9240.9|325
1599786000000|2020-09-11 01:00:00|9244.6|9243.1|9245.3|9243.8|9246.2|9244.8|9243.7|9242.5|334
1599786300000|2020-09-11 01:05:00|9245.4|9243.9|9244.2|9242.7|9245.4|9244.2|9242.8|9241.6|343
1599786600000|2020-09-11 01:10:00|9244.1|9242.6|9242.7|9241.2|9244.9|9243.6|9242.2|9241|287
1599786900000|2020-09-11 01:15:00|9242.4|9240.9|9241.2|9239.7|9243.1|9241.6|9241.1|9239.6|295
1599787200000|2020-09-11 01:20:00|9241.1|9239.6|9242.8|9241.3|9243.5|9242.1|9241.1|9239.6|293
1599787500000|2020-09-11 01:25:00|9242.9|9241.4|9242.4|9240.9|9243.4|9241.9|9242.3|9240.8|193
1599787800000|2020-09-11 01:30:00|9242.3|9240.8|9242.4|9240.9|9242.8|9241.3|9239.8|9238.3|370
1599788100000|2020-09-11 01:35:00|9242.3|9240.8|9243.2|9241.7|9243.4|9241.9|9241.6|9240.1|265
1599788400000|2020-09-11 01:40:00|9243.3|9241.8|9242.2|9240.7|9243.9|9242.4|9241.9|9240.4|191
1599788700000|2020-09-11 01:45:00|9242.1|9240.6|9244|9242.5|9244.4|9243|9242.1|9240.6|309
1599789000000|2020-09-11 01:50:00|9244.1|9242.6|9241.5|9240.6|9244.1|9242.6|9241.3|9240|322
1599789300000|2020-09-11 01:55:00|9241.3|9240.4|9238.6|9237.1|9241.5|9240.5|9236.4|9235|400
1599789600000|2020-09-11 02:00:00|9238.7|9237.2|9240.5|9239|9240.9|9239.6|9238.7|9237.2|239
1599789900000|2020-09-11 02:05:00|9240.6|9239.1|9238.4|9236.9|9240.7|9239.2|9238.1|9236.6|201
1599790200000|2020-09-11 02:10:00|9238.3|9236.8|9238|9236.5|9239.4|9238.1|9237.4|9236.1|215
1599790500000|2020-09-11 02:15:00|9237.9|9236.4|9236.7|9235.2|9238.9|9237.5|9236.1|9234.9|224
1599790800000|2020-09-11 02:20:00|9236.8|9235.3|9235.5|9234|9236.8|9235.3|9234.4|9233.2|248
1599791100000|2020-09-11 02:25:00|9234.8|9233.9|9233.9|9232.4|9235.3|9233.9|9233.3|9232.1|149
1599791400000|2020-09-11 02:30:00|9233.6|9232.7|9237.7|9236.2|9237.7|9236.2|9233.6|9232.7|249
1599791700000|2020-09-11 02:35:00|9237.5|9236|9237.4|9235.9|9238.9|9237.5|9237.1|9235.6|176
1599792000000|2020-09-11 02:40:00|9237.3|9235.8|9235.4|9233.9|9237.5|9236|9235|9233.5|197
1599792300000|2020-09-11 02:45:00|9235.5|9234|9234.8|9233.3|9235.8|9234.5|9234.5|9233|200
1599792600000|2020-09-11 02:50:00|9234.9|9233.4|9235.3|9233.8|9236.1|9234.6|9233.9|9232.6|238
1599792900000|2020-09-11 02:55:00|9235.4|9233.9|9234.1|9232.6|9235.8|9234.3|9234|9232.5|211
1599793200000|2020-09-11 03:00:00|9234|9232.5|9237.4|9235.9|9237.8|9236.3|9234|9232.5|340
1599793500000|2020-09-11 03:05:00|9237.3|9235.8|9235|9234.1|9237.4|9236|9234.3|9232.8|252
1599793800000|2020-09-11 03:10:00|9234.9|9234|9235.3|9233.8|9236.7|9235.2|9234.7|9233.6|186
1599794100000|2020-09-11 03:15:00|9235|9233.5|9233.5|9232|9235.1|9233.6|9232.5|9231.4|276
1599794400000|2020-09-11 03:20:00|9233.4|9231.9|9232|9230.5|9234.3|9233.4|9231.7|9230.4|264
1599794700000|2020-09-11 03:25:00|9231.9|9230.4|9231.1|9229.6|9232.5|9231|9231|9229.5|171
1599795000000|2020-09-11 03:30:00|9231.3|9229.8|9231.3|9229.8|9231.8|9230.3|9229.4|9227.9|317
1599795300000|2020-09-11 03:35:00|9231.4|9229.9|9231.1|9229.6|9231.9|9230.4|9230.2|9228.8|237
1599795600000|2020-09-11 03:40:00|9231|9229.5|9230.2|9228.7|9231.9|9231|9229.5|9228.3|285
1599795900000|2020-09-11 03:45:00|9230|9229.1|9229.6|9228.1|9230.6|9229.4|9229.6|9228.1|192
1599796200000|2020-09-11 03:50:00|9229.5|9228|9227.7|9226.2|9229.6|9228.1|9227.4|9225.9|169
1599796500000|2020-09-11 03:55:00|9227.8|9226.3|9225.9|9224.4|9228.3|9227|9225.5|9224.2|207
1599796800000|2020-09-11 04:00:00|9226|9224.5|9226.6|9225.1|9228|9226.5|9225.4|9224|271
1599797100000|2020-09-11 04:05:00|9226.7|9225.2|9224.5|9223|9226.7|9225.2|9224.1|9222.9|228
1599797400000|2020-09-11 04:10:00|9224.4|9222.9|9224.6|9223.1|9224.7|9223.5|9223.5|9222.2|193
1599797700000|2020-09-11 04:15:00|9224.7|9223.2|9225.3|9223.8|9226.9|9225.6|9224.3|9223.1|248
1599798000000|2020-09-11 04:20:00|9225.4|9223.9|9224.3|9222.8|9226.3|9224.8|9224.3|9222.8|139
1599798300000|2020-09-11 04:25:00|9224.4|9222.9|9226.2|9224.7|9226.3|9224.8|9224.4|9222.9|207
1599798600000|2020-09-11 04:30:00|9226.3|9224.8|9228.1|9226.6|9228.6|9227.4|9225.7|9224.3|259
1599798900000|2020-09-11 04:35:00|9228|9226.5|9229|9227.5|9229.6|9228.1|9227.7|9226.4|213
1599799200000|2020-09-11 04:40:00|9229.1|9227.6|9229.3|9227.8|9229.9|9228.8|9228.6|9227.3|212
1599799500000|2020-09-11 04:45:00|9229.2|9227.7|9233.4|9231.9|9234|9232.5|9227.3|9226.1|343
1599799800000|2020-09-11 04:50:00|9233.5|9232|9232.2|9230.7|9233.5|9232|9231.9|9230.4|161
1599800100000|2020-09-11 04:55:00|9232.4|9230.9|9232.9|9231.4|9233.5|9232|9232.2|9230.9|162
1599800400000|2020-09-11 05:00:00|9233|9231.5|9230.8|9229.9|9233.4|9231.9|9230.5|9229|164
1599800700000|2020-09-11 05:05:00|9231.1|9229.6|9230.4|9228.9|9231.1|9229.9|9229.8|9228.7|152
1599801000000|2020-09-11 05:10:00|9230.6|9229.1|9229.4|9228.5|9230.6|9229.4|9229|9227.8|168
1599801300000|2020-09-11 05:15:00|9229.8|9228.3|9229.5|9228|9230.9|9229.7|9228.7|9227.5|223
1599801600000|2020-09-11 05:20:00|9229.4|9227.9|9230.7|9229.2|9230.8|9229.6|9229|9227.8|118
1599801900000|2020-09-11 05:25:00|9230.8|9229.3|9229.7|9228.2|9230.9|9229.6|9229.3|9228|164
1599802200000|2020-09-11 05:30:00|9229.8|9228.9|9229.4|9228.5|9230.9|9229.7|9229.1|9227.9|208
1599802500000|2020-09-11 05:35:00|9229.5|9228.6|9227.6|9226.1|9229.9|9228.6|9226.5|9225.2|175
1599802800000|2020-09-11 05:40:00|9227.8|9226.3|9228.2|9226.7|9229.4|9228.3|9227.1|9225.8|328
1599803100000|2020-09-11 05:45:00|9228.1|9226.6|9232.4|9230.9|9233.2|9231.7|9227.9|9226.4|228
1599803400000|2020-09-11 05:50:00|9232.3|9230.8|9230.1|9228.6|9232.4|9231.1|9229.4|9228.2|352
1599803700000|2020-09-11 05:55:00|9230|9228.5|9229|9226.3|9230.1|9228.6|9226.9|9225.4|302
1599804000000|2020-09-11 06:00:00|9229.3|9226.4|9231.2|9229.7|9234.2|9232.7|9228.6|9226.3|510
1599804300000|2020-09-11 06:05:00|9231.3|9229.8|9233.1|9231.6|9234.9|9233.4|9230.7|9229.5|568
1599804600000|2020-09-11 06:10:00|9233|9231.5|9233.6|9232.1|9237|9235.5|9232.7|9231.2|531
1599804900000|2020-09-11 06:15:00|9233.3|9232.4|9231.3|9229.8|9233.6|9232.5|9231|9229.8|412
1599805200000|2020-09-11 06:20:00|9230.8|9229.9|9237.6|9236.1|9237.7|9236.2|9230.8|9229.6|621
1599805500000|2020-09-11 06:25:00|9237.5|9236|9238.2|9236.7|9239.2|9238|9235.8|9234.4|556
1599805800000|2020-09-11 06:30:00|9238.3|9236.8|9233.1|9232.2|9238.4|9237.3|9232.3|9231.2|491
1599806100000|2020-09-11 06:35:00|9233.2|9232.3|9238|9236.5|9238.1|9236.8|9232.2|9231.1|609
1599806400000|2020-09-11 06:40:00|9237.9|9236.4|9235|9233.5|9238.7|9237.3|9233.4|9232.2|529
1599806700000|2020-09-11 06:45:00|9234.8|9233.9|9233.1|9232.2|9237.3|9236|9233.1|9231.9|460
1599807000000|2020-09-11 06:50:00|9233.2|9232.3|9230.5|9229.6|9233.9|9233|9229.9|9229|400
1599807300000|2020-09-11 06:55:00|9230.9|9229.4|9226.5|9225|9231|9230.1|9226.2|9224.9|543
1599807600000|2020-09-11 07:00:00|9226.6|9225.1|9229.4|9227.9|9231.7|9230.7|9225.8|9224.3|731
1599807900000|2020-09-11 07:05:00|9229|9228.1|9223.5|9222.6|9232.4|9231.2|9220.9|9219.6|788
1599808200000|2020-09-11 07:10:00|9223.4|9222.5|9221.3|9220.4|9224.8|9223.5|9220.2|9219|636
1599808500000|2020-09-11 07:15:00|9222|9220.5|9223|9222.1|9225.2|9224.1|9220.7|9219.8|709
1599808800000|2020-09-11 07:20:00|9223.1|9222.2|9221|9220.1|9223.7|9222.7|9220|9218.7|771
1599809100000|2020-09-11 07:25:00|9220.8|9219.9|9214.4|9212.9|9220.9|9220|9211.3|9209.8|1003
1599809400000|2020-09-11 07:30:00|9214.2|9213.3|9218|9216.5|9220|9218.8|9212.9|9211.6|810
1599809700000|2020-09-11 07:35:00|9218.1|9216.6|9229.1|9227.6|9229.1|9227.7|9217.6|9216.1|606
1599810000000|2020-09-11 07:40:00|9228.9|9227.4|9229.1|9228.2|9231.9|9230.6|9226.8|9225.3|667
1599810300000|2020-09-11 07:45:00|9229.3|9228.4|9231.6|9230.1|9231.8|9230.4|9226|9224.8|622
1599810600000|2020-09-11 07:50:00|9231.7|9230.2|9231|9230.1|9233.6|9232.3|9230.3|9229|560
1599810900000|2020-09-11 07:55:00|9231.1|9230.2|9223.5|9222|9231.9|9230.8|9223.2|9221.9|585
1599811200000|2020-09-11 08:00:00|9223.6|9222.1|9223.1|9222.2|9225.2|9224.1|9220.7|9219.6|617
1599811500000|2020-09-11 08:05:00|9223.5|9222|9221.1|9220.2|9224.9|9223.7|9221|9219.8|687
1599811800000|2020-09-11 08:10:00|9221.2|9220.3|9225.2|9224.3|9226.3|9225|9220.8|9219.7|570
1599812100000|2020-09-11 08:15:00|9225.1|9224.2|9224.6|9223.7|9228.1|9227|9223.5|9222.3|558
1599812400000|2020-09-11 08:20:00|9224.7|9223.8|9227.5|9226|9230.2|9229.3|9224.6|9223.4|447
1599812700000|2020-09-11 08:25:00|9227.1|9226.2|9233|9231.5|9234.6|9233.4|9226.8|9225.5|613
1599813000000|2020-09-11 08:30:00|9232.9|9231.4|9243|9242.1|9244.3|9243.2|9232|9230.5|768
1599813300000|2020-09-11 08:35:00|9242.9|9242|9263.9|9262.4|9269.6|9268.1|9242.4|9241.2|1006
1599813600000|2020-09-11 08:40:00|9263.7|9262.2|9258.3|9256.8|9264.3|9262.8|9257|9255.5|883
1599813900000|2020-09-11 08:45:00|9258.7|9257.2|9264.8|9263.3|9264.8|9263.3|9254.7|9253.2|756
1599814200000|2020-09-11 08:50:00|9264.7|9263.2|9270.9|9269.4|9274.7|9273.6|9262.4|9260.9|710
1599814500000|2020-09-11 08:55:00|9270.7|9269.8|9275.3|9273.8|9277.9|9276.4|9270.5|9269.1|755
1599814800000|2020-09-11 09:00:00|9275.2|9273.7|9286.9|9285.4|9290.8|9289.3|9273.9|9272.4|988
1599815100000|2020-09-11 09:05:00|9286.8|9285.3|9284|9282.5|9292.4|9290.9|9281.4|9279.9|852
1599815400000|2020-09-11 09:10:00|9283.8|9282.3|9285|9283.5|9291.6|9290.1|9283.6|9282.1|804
1599815700000|2020-09-11 09:15:00|9284.8|9283.3|9284.6|9283.1|9288.6|9287.5|9283.9|9282.4|603
1599816000000|2020-09-11 09:20:00|9284.5|9283|9280.1|9278.6|9288.6|9287.4|9279.7|9278.3|688
1599816300000|2020-09-11 09:25:00|9280.2|9278.7|9273|9271.5|9280.9|9279.4|9272|9270.7|613
1599816600000|2020-09-11 09:30:00|9273.1|9271.6|9277.8|9276.3|9278.9|9277.4|9269.6|9268.3|701
1599816900000|2020-09-11 09:35:00|9277.7|9276.2|9276|9274.5|9279.1|9277.6|9272.7|9271.3|659
1599817200000|2020-09-11 09:40:00|9275.9|9274.4|9280.8|9279.9|9280.9|9279.9|9275.6|9274.1|579
1599817500000|2020-09-11 09:45:00|9281.5|9280|9280.2|9278.7|9282.6|9281.1|9277.8|9276.3|542
1599817800000|2020-09-11 09:50:00|9280.3|9278.8|9284.6|9283.1|9287.1|9285.6|9280.2|9278.7|629
1599818100000|2020-09-11 09:55:00|9284.7|9283.2|9280.4|9278.9|9285.5|9284|9280.1|9278.6|572
1599818400000|2020-09-11 10:00:00|9280.3|9278.8|9279.3|9277.8|9286|9284.5|9278.2|9276.7|522
1599818700000|2020-09-11 10:05:00|9279.4|9277.9|9276.5|9275|9281.6|9280.1|9275.8|9274.4|520
1599819000000|2020-09-11 10:10:00|9276.4|9274.9|9278.2|9276.7|9278.5|9277|9273.3|9271.9|576
1599819300000|2020-09-11 10:15:00|9278.3|9276.8|9278.1|9276.6|9279.1|9277.8|9274.9|9273.4|510
1599819600000|2020-09-11 10:20:00|9278|9276.5|9270.6|9269.1|9279.5|9278.1|9268.3|9267.1|521
1599819900000|2020-09-11 10:25:00|9270.7|9269.2|9259.5|9258|9271.4|9269.9|9255.3|9253.8|641
1599820200000|2020-09-11 10:30:00|9259.7|9258.2|9255.7|9254.8|9261|9259.5|9255.3|9254.3|636
1599820500000|2020-09-11 10:35:00|9255.6|9254.7|9250.3|9248.8|9256|9254.9|9242.1|9240.6|933
1599820800000|2020-09-11 10:40:00|9250.5|9249|9244|9242.5|9251.6|9250.1|9243.4|9241.9|575
1599821100000|2020-09-11 10:45:00|9243.9|9242.4|9255.6|9254.1|9256.3|9254.8|9243.8|9242.3|687
1599821400000|2020-09-11 10:50:00|9255.7|9254.2|9250.8|9249.3|9256|9254.5|9250.2|9248.7|536
1599821700000|2020-09-11 10:55:00|9250.9|9249.4|9244.6|9243.1|9253.3|9251.8|9243.7|9242.2|664
1599822000000|2020-09-11 11:00:00|9244.7|9243.2|9250.8|9249.3|9251.2|9250|9242.8|9241.3|652
1599822300000|2020-09-11 11:05:00|9250.9|9249.4|9244|9242.5|9252.4|9251.2|9243.8|9242.5|538
1599822600000|2020-09-11 11:10:00|9243.9|9242.4|9236.2|9234.7|9244.1|9242.6|9222.1|9220.6|803
1599822900000|2020-09-11 11:15:00|9236.3|9234.8|9242.1|9240.6|9244.8|9243.3|9236.3|9234.8|700
1599823200000|2020-09-11 11:20:00|9242.3|9240.8|9243.8|9242.3|9244.5|9243|9240.4|9239.1|605
1599823500000|2020-09-11 11:25:00|9243.9|9242.4|9241.8|9240.3|9244.6|9243.1|9238.9|9237.4|558
1599823800000|2020-09-11 11:30:00|9241.9|9240.4|9234|9232.5|9241.9|9240.4|9233.3|9231.8|627
1599824100000|2020-09-11 11:35:00|9234.2|9232.7|9237.6|9236.1|9238.1|9236.6|9234.2|9232.7|505
1599824400000|2020-09-11 11:40:00|9237.7|9236.2|9237.4|9235.9|9238.3|9237.2|9233.2|9231.9|481
1599824700000|2020-09-11 11:45:00|9237.2|9235.7|9238.1|9236.6|9239.2|9237.7|9236.9|9235.4|364
1599825000000|2020-09-11 11:50:00|9238|9236.5|9236.8|9235.9|9243.2|9241.7|9236.5|9235.4|446
1599825300000|2020-09-11 11:55:00|9236.9|9236|9240.9|9239.4|9243.1|9241.8|9236.4|9234.9|548
1599825600000|2020-09-11 12:00:00|9240.8|9239.3|9239.6|9238.1|9241.8|9240.3|9237.5|9236|610
1599825900000|2020-09-11 12:05:00|9239.5|9238|9240.5|9239.6|9241.3|9240|9235.9|9234.7|531
1599826200000|2020-09-11 12:10:00|9240.6|9239.1|9241.3|9239.8|9241.8|9240.3|9236.8|9235.6|773
1599826500000|2020-09-11 12:15:00|9241.4|9239.9|9243.8|9242.3|9244.5|9243.2|9239.6|9238.2|699
1599826800000|2020-09-11 12:20:00|9243.7|9242.2|9239.8|9238.3|9244.2|9243|9238.9|9237.8|688
1599827100000|2020-09-11 12:25:00|9239.9|9238.4|9243.8|9238|9245.2|9243.3|9239.2|9237.7|711
1599827400000|2020-09-11 12:30:00|9244.4|9238.3|9245.5|9244|9251.6|9250.1|9239.7|9235.7|919
1599827700000|2020-09-11 12:35:00|9245.6|9244.1|9239.9|9238.4|9245.8|9244.3|9239.5|9238.1|717
1599828000000|2020-09-11 12:40:00|9240|9238.5|9239.4|9237.9|9246.8|9245.3|9237.9|9236.4|747
1599828300000|2020-09-11 12:45:00|9239.5|9238|9242.6|9241.1|9243.8|9242.6|9238.1|9237|717
1599828600000|2020-09-11 12:50:00|9242.5|9241|9235.5|9234|9242.6|9241.1|9235.5|9234|548
1599828900000|2020-09-11 12:55:00|9235.6|9234.1|9248.3|9246.8|9249.7|9248.3|9234.9|9233.5|700
1599829200000|2020-09-11 13:00:00|9248.2|9247.3|9255.7|9254.2|9257.6|9256.2|9246.4|9244.9|940
1599829500000|2020-09-11 13:05:00|9255.5|9254|9257|9255.5|9258|9256.7|9254.1|9252.6|717
1599829800000|2020-09-11 13:10:00|9257.2|9255.7|9261.8|9260.3|9261.9|9260.4|9256.4|9255.1|638
1599830100000|2020-09-11 13:15:00|9261.7|9260.2|9264.8|9263.3|9267.2|9265.7|9261.2|9259.7|529
1599830400000|2020-09-11 13:20:00|9264.9|9263.4|9267.3|9265.8|9268.7|9267.2|9264.4|9263.1|649
1599830700000|2020-09-11 13:25:00|9267.2|9265.7|9263.9|9262.4|9267.4|9265.9|9261.7|9260.2|614
1599831000000|2020-09-11 13:30:00|9263.8|9262.3|9263.7|9262.2|9265.6|9264.3|9261.6|9260.1|765
1599831300000|2020-09-11 13:35:00|9263.8|9262.3|9264.9|9264|9269.1|9267.9|9263|9261.8|994
1599831600000|2020-09-11 13:40:00|9265.3|9263.8|9264.6|9263.1|9266.1|9264.9|9261.3|9260.2|820
1599831900000|2020-09-11 13:45:00|9264.7|9263.2|9259.3|9257.8|9266.9|9265.4|9259|9257.7|845
1599832200000|2020-09-11 13:50:00|9259.2|9257.7|9255.6|9254.7|9259.8|9258.6|9251.8|9250.4|998
1599832500000|2020-09-11 13:55:00|9255.7|9254.8|9254.4|9252.9|9258.1|9256.8|9252.9|9251.6|1068
1599832800000|2020-09-11 14:00:00|9254.3|9252.8|9262.6|9261.1|9263.1|9262.2|9254.1|9252.6|977
1599833100000|2020-09-11 14:05:00|9262.5|9261|9254.7|9253.2|9263|9262|9253.4|9252.3|835
1599833400000|2020-09-11 14:10:00|9254.8|9253.3|9248.3|9246.8|9257.3|9255.9|9247.4|9246.2|917
1599833700000|2020-09-11 14:15:00|9248.7|9247.2|9244.6|9243.1|9251|9249.8|9242.7|9241.2|990
1599834000000|2020-09-11 14:20:00|9244.3|9243.4|9244.7|9243.2|9245.4|9244.2|9241|9239.7|832
1599834300000|2020-09-11 14:25:00|9244.6|9243.1|9245|9243.5|9248.4|9247.1|9242.6|9241.3|758
1599834600000|2020-09-11 14:30:00|9244.9|9243.4|9250.3|9249.4|9251.7|9250.2|9244.4|9242.9|879
1599834900000|2020-09-11 14:35:00|9250.4|9249.5|9249|9247.5|9251|9250.1|9247.7|9246.4|617
1599835200000|2020-09-11 14:40:00|9248.9|9247.4|9247.1|9246.2|9251|9249.5|9246.9|9245.8|588
1599835500000|2020-09-11 14:45:00|9247|9246.1|9247.1|9245.6|9250|9248.7|9244.1|9242.9|792
1599835800000|2020-09-11 14:50:00|9247.2|9245.7|9258.2|9256.7|9259.7|9258.5|9246.8|9245.6|838
1599836100000|2020-09-11 14:55:00|9257.8|9256.9|9255.3|9254.4|9260.1|9259|9253.5|9252.3|895
1599836400000|2020-09-11 15:00:00|9255.7|9254.8|9253|9251.5|9256.5|9255.3|9250|9248.7|801
1599836700000|2020-09-11 15:05:00|9253.2|9251.7|9251.2|9249.7|9255.3|9253.8|9250.7|9249.2|567
1599837000000|2020-09-11 15:10:00|9251.1|9249.6|9250.6|9249.1|9251.2|9250|9244.2|9242.7|637
1599837300000|2020-09-11 15:15:00|9250.7|9249.2|9258.3|9256.8|9259.5|9258|9250.5|9249|737
1599837600000|2020-09-11 15:20:00|9258.4|9256.9|9261.7|9260.2|9263.2|9262.2|9258.2|9256.7|632
1599837900000|2020-09-11 15:25:00|9261.6|9260.1|9256.8|9255.3|9262.6|9261.1|9256.7|9255.2|616
1599838200000|2020-09-11 15:30:00|9256.9|9255.4|9259.8|9258.3|9261.2|9259.7|9255.5|9254|651
1599838500000|2020-09-11 15:35:00|9259.9|9258.4|9256.2|9255.3|9261.2|9259.8|9255.4|9254.2|683
1599838800000|2020-09-11 15:40:00|9256.4|9254.9|9258.3|9256.8|9260.6|9259.1|9255.1|9253.6|538
1599839100000|2020-09-11 15:45:00|9258.4|9256.9|9257.1|9255.6|9259.3|9258|9255|9253.5|595
1599839400000|2020-09-11 15:50:00|9257.2|9255.7|9255.8|9254.3|9257.7|9256.3|9254.1|9252.9|518
1599839700000|2020-09-11 15:55:00|9255.9|9254.4|9253.6|9252.1|9255.9|9254.5|9251.6|9250.4|464
1599840000000|2020-09-11 16:00:00|9253.2|9252.3|9256.9|9256|9258.8|9257.3|9251.8|9250.3|501
1599840300000|2020-09-11 16:05:00|9257|9256.1|9253.5|9252.6|9257.9|9256.6|9253.5|9252.4|495
1599840600000|2020-09-11 16:10:00|9252.9|9252|9254.7|9253.2|9256.5|9255.2|9252.1|9251.1|550
1599840900000|2020-09-11 16:15:00|9254.8|9253.3|9255.9|9254.4|9256.1|9254.6|9254|9252.8|407
1599841200000|2020-09-11 16:20:00|9255.8|9254.3|9257.5|9256|9257.9|9256.6|9253.9|9252.5|476
1599841500000|2020-09-11 16:25:00|9257.6|9256.1|9258.2|9256.7|9260.5|9259|9255.3|9254.1|365
1599841800000|2020-09-11 16:30:00|9258.1|9256.6|9257.9|9256.4|9259.2|9257.8|9256.5|9255.3|503
1599842100000|2020-09-11 16:35:00|9257.6|9256.7|9258.4|9257.5|9259.1|9258.1|9255.6|9254.1|573
1599842400000|2020-09-11 16:40:00|9258.3|9257.4|9254.8|9253.3|9258.9|9257.7|9254.1|9252.9|486
1599842700000|2020-09-11 16:45:00|9254.4|9253.5|9251.7|9250.2|9254.9|9253.5|9251.1|9250|497
1599843000000|2020-09-11 16:50:00|9251.9|9250.4|9248.2|9247.3|9251.9|9250.6|9247.7|9246.3|481
1599843300000|2020-09-11 16:55:00|9248.4|9247.5|9256.7|9255.2|9258.9|9257.4|9242.6|9241.1|860
1599843600000|2020-09-11 17:00:00|9256.8|9255.3|9254.1|9252.6|9256.8|9255.3|9253.4|9252.4|612
1599843900000|2020-09-11 17:05:00|9253.9|9252.4|9256.4|9254.9|9257.7|9256.4|9252.1|9250.9|705
1599844200000|2020-09-11 17:10:00|9256.3|9254.8|9257.6|9256.1|9258.1|9256.7|9254.8|9253.7|597
1599844500000|2020-09-11 17:15:00|9257.7|9256.2|9254.7|9253.8|9258.6|9257.1|9253.4|9252.5|681
1599844800000|2020-09-11 17:20:00|9254.6|9253.7|9253.8|9252.9|9256.6|9255.6|9252.9|9251.8|555
1599845100000|2020-09-11 17:25:00|9253.7|9252.8|9259.2|9257.7|9259.8|9258.6|9253.2|9252.3|641
1599845400000|2020-09-11 17:30:00|9258.9|9258|9257.2|9255.7|9260.4|9259.2|9255.9|9254.4|601
1599845700000|2020-09-11 17:35:00|9257.3|9255.8|9253.6|9252.7|9257.5|9256.2|9253.6|9252.7|469
1599846000000|2020-09-11 17:40:00|9253.7|9252.8|9253.9|9253|9255.8|9254.5|9251.2|9250.1|536
1599846300000|2020-09-11 17:45:00|9253.8|9252.9|9252.9|9252|9254.9|9253.7|9250.8|9249.7|499
1599846600000|2020-09-11 17:50:00|9253.2|9251.7|9251|9250.1|9253.5|9252.4|9248.9|9247.6|391
1599846900000|2020-09-11 17:55:00|9250.9|9250|9246.1|9244.6|9253.7|9252.5|9245.5|9244.3|453
1599847200000|2020-09-11 18:00:00|9246.3|9244.8|9248.8|9247.3|9249.3|9248|9246.2|9244.7|535
1599847500000|2020-09-11 18:05:00|9248.7|9247.2|9247.8|9246.3|9248.9|9247.8|9247|9245.7|508
1599847800000|2020-09-11 18:10:00|9247.9|9246.4|9247.1|9245.6|9248.3|9247|9246.4|9245.2|421
1599848100000|2020-09-11 18:15:00|9247.4|9245.9|9251.5|9250|9251.6|9250.1|9246.9|9245.7|477
1599848400000|2020-09-11 18:20:00|9251.4|9249.9|9251.1|9249.6|9252.4|9251.4|9249.6|9248.3|366
1599848700000|2020-09-11 18:25:00|9251|9249.5|9252.9|9251.4|9253.1|9251.6|9250.6|9249.1|335
1599849000000|2020-09-11 18:30:00|9252.8|9251.3|9251.1|9249.6|9253.1|9252|9249.5|9248.4|367
1599849300000|2020-09-11 18:35:00|9250.9|9249.4|9252.2|9250.7|9252.6|9251.1|9248.7|9247.2|429
1599849600000|2020-09-11 18:40:00|9252.3|9250.8|9250.8|9249.3|9252.4|9250.9|9249.6|9248.1|402
1599849900000|2020-09-11 18:45:00|9250.7|9249.2|9251.6|9250.1|9253.2|9251.8|9250.6|9249.2|374
1599850200000|2020-09-11 18:50:00|9251.5|9250|9251.1|9250.2|9253.4|9251.9|9250.6|9249.2|316
1599850500000|2020-09-11 18:55:00|9251.2|9250.3|9250.2|9248.7|9253.3|9251.9|9249.3|9247.9|650
1599850800000|2020-09-11 19:00:00|9249.8|9248.9|9246.4|9244.9|9250.1|9248.9|9245.6|9244.1|673
1599851100000|2020-09-11 19:05:00|9246.5|9245|9249.5|9248|9249.7|9248.2|9243|9241.6|554
1599851400000|2020-09-11 19:10:00|9249.6|9248.1|9249.4|9247.9|9250.8|9249.3|9249.3|9247.8|382
1599851700000|2020-09-11 19:15:00|9249.6|9248.1|9248.4|9246.9|9249.6|9248.1|9247.6|9246.1|448
1599852000000|2020-09-11 19:20:00|9248.5|9247|9250.6|9249.1|9251.7|9250.2|9248.4|9246.9|499
1599852300000|2020-09-11 19:25:00|9250.5|9249|9251.9|9250.4|9253|9251.5|9250.1|9248.6|439
1599852600000|2020-09-11 19:30:00|9252|9250.5|9251.3|9249.8|9252.3|9250.8|9249.8|9248.3|465
1599852900000|2020-09-11 19:35:00|9251.4|9249.9|9253.3|9251.8|9253.9|9252.4|9251.1|9249.6|406
1599853200000|2020-09-11 19:40:00|9253.2|9251.7|9252.2|9250.7|9254|9252.5|9251.7|9250.2|503
1599853500000|2020-09-11 19:45:00|9252.4|9250.9|9251.8|9250.3|9254.1|9252.6|9250.7|9249.2|406
1599853800000|2020-09-11 19:50:00|9251.9|9250.4|9253.9|9252.4|9253.9|9252.4|9250.9|9249.4|432
1599854100000|2020-09-11 19:55:00|9253.8|9252.3|9253.3|9251.8|9254.2|9252.7|9252.5|9251|587
1599854400000|2020-09-11 20:00:00|9253.4|9251.9|9252.2|9250.7|9253.8|9252.3|9251.3|9249.8|434
1599854700000|2020-09-11 20:05:00|9252.1|9250.6|9251.5|9250|9252.6|9251.1|9250.9|9249.4|346
1599855000000|2020-09-11 20:10:00|9251.6|9250.1|9251.9|9250.4|9253|9251.5|9251.4|9249.9|247
1599855300000|2020-09-11 20:15:00|9252|9250.5|9254.5|9253|9255.9|9254.4|9251.2|9249.7|316
1599855600000|2020-09-11 20:20:00|9254.6|9253.1|9251.5|9250|9254.7|9253.2|9251|9249.5|251
1599855900000|2020-09-11 20:25:00|9251.4|9249.9|9253.1|9251.6|9254.3|9252.8|9250.3|9248.8|327
1599856200000|2020-09-11 20:30:00|9253.2|9251.7|9253.4|9251.9|9254.9|9253.4|9251.8|9250.7|281
1599856500000|2020-09-11 20:35:00|9253.5|9252|9255.6|9254.1|9255.9|9254.4|9253.5|9252|250
1599856800000|2020-09-11 20:40:00|9255.4|9253.9|9253.8|9252.3|9257.4|9255.9|9253|9250.7|336
1599857100000|2020-09-11 20:45:00|9253.7|9252.2|9256.7|9255.2|9257.4|9255.9|9253.4|9251.9|410
1599857400000|2020-09-11 20:50:00|9256.9|9255.4|9257.3|9255.8|9260.7|9256.9|9255|9253.5|323
1599857700000|2020-09-11 20:55:00|9257.4|9255.9|9260.2|9255.5|9262.1|9259.1|9256.9|9252.8|257
1600027200000|2020-09-13 20:00:00|9266.6|9249.6|9266.6|9249.6|9266.6|9249.6|9266.6|9249.6|1
1600030500000|2020-09-13 20:55:00|9268.9|9246.9|9269.3|9247.3|9269.9|9247.9|9268.5|9246.5|32
1600030800000|2020-09-13 21:00:00|9270.5|9248.5|9269.9|9252.9|9272.2|9255.2|9263.6|9246.6|32
1600031100000|2020-09-13 21:05:00|9266.9|9253.3|9267.6|9255.6|9273.3|9261.3|9261.6|9249.6|48
1600031400000|2020-09-13 21:10:00|9273.6|9261.6|9265.3|9253.3|9273.6|9261.6|9264.7|9252.7|34
1600031700000|2020-09-13 21:15:00|9269.9|9257.9|9270.9|9258.9|9272.5|9260.5|9267.7|9255.7|178
1600032000000|2020-09-13 21:20:00|9271|9259|9259.2|9247.2|9273.8|9261.8|9259.2|9247.2|149
1600032300000|2020-09-13 21:25:00|9255.6|9243.6|9253.9|9241.9|9255.6|9243.6|9253.8|9241.8|11
1600032600000|2020-09-13 21:30:00|9254.6|9242.6|9256.6|9244.6|9259.8|9247.8|9251.2|9239.2|89
1600032900000|2020-09-13 21:35:00|9256.4|9244.4|9258.1|9246.1|9259.9|9247.9|9254.1|9242.1|330
1600033200000|2020-09-13 21:40:00|9258.2|9246.2|9255|9243|9260.1|9248.1|9253|9241|194
1600033500000|2020-09-13 21:45:00|9253.8|9241.8|9253.3|9241.3|9257.6|9245.6|9250.4|9238.4|154
1600033800000|2020-09-13 21:50:00|9253.4|9241.4|9254.3|9242.3|9256.7|9244.7|9250.8|9238.8|212
1600034100000|2020-09-13 21:55:00|9253.7|9241.7|9254.3|9242.3|9257.8|9245.8|9249.6|9237.6|297
1600034400000|2020-09-13 22:00:00|9256.9|9244.9|9256.8|9252|9263.6|9254.8|9254|9242|729
1600034700000|2020-09-13 22:05:00|9256.9|9251.9|9255.8|9251.3|9258.9|9253.6|9255.1|9249.7|485
1600035000000|2020-09-13 22:10:00|9256.1|9251|9253.4|9250.9|9256.5|9252.7|9253.3|9249|464
1600035300000|2020-09-13 22:15:00|9253.5|9250.8|9252.3|9248.3|9256.2|9252.4|9251.7|9247.9|406
1600035600000|2020-09-13 22:20:00|9252.1|9248.5|9252.8|9249.8|9254.5|9250.8|9251.5|9248|412
1600035900000|2020-09-13 22:25:00|9253.2|9249.4|9251.6|9248.4|9253.5|9249.6|9250.7|9247.1|479
1600036200000|2020-09-13 22:30:00|9251.8|9248.3|9248.9|9247.4|9254.3|9250.2|9248.9|9245.4|422
1600036500000|2020-09-13 22:35:00|9249.9|9246.1|9249.1|9246.3|9250.6|9247.9|9248.6|9245.4|420
1600036800000|2020-09-13 22:40:00|9248.4|9246.9|9249|9246.6|9249.8|9247.5|9247.9|9245.3|361
1600037100000|2020-09-13 22:45:00|9249.1|9246.7|9248.8|9246.2|9250.7|9248.4|9248.2|9245.3|398
1600037400000|2020-09-13 22:50:00|9248.6|9246.4|9248.9|9246.5|9249.6|9247.3|9247.9|9245.7|328
1600037700000|2020-09-13 22:55:00|9249.1|9246.4|9250.6|9249.1|9251.8|9250.2|9248.3|9246.2|426
1600038000000|2020-09-13 23:00:00|9251.4|9249.9|9249.8|9248.3|9253.5|9251.8|9249.8|9248.3|515
1600038300000|2020-09-13 23:05:00|9249.9|9248.4|9248.4|9246.9|9251.5|9250|9248.3|9246.8|425
1600038600000|2020-09-13 23:10:00|9248.3|9246.8|9249.1|9247.6|9249.8|9248.3|9248.3|9246.8|482
1600038900000|2020-09-13 23:15:00|9249.2|9247.7|9250.1|9248.6|9251.3|9249.8|9249.1|9247.6|657
1600039200000|2020-09-13 23:20:00|9250.2|9248.7|9250.6|9249.1|9250.7|9249.2|9249.2|9247.7|196
1600039500000|2020-09-13 23:25:00|9250.5|9249|9249.7|9248.2|9250.6|9249.1|9249.4|9247.9|223
1600039800000|2020-09-13 23:30:00|9249.8|9248.3|9249.2|9247.7|9250.1|9248.6|9248.9|9247.4|155
1600040100000|2020-09-13 23:35:00|9249.3|9247.8|9249|9247.5|9249.6|9248.1|9248.5|9247|137
1600040400000|2020-09-13 23:40:00|9248.9|9247.4|9250.3|9248.8|9250.5|9249|9248.8|9247.3|171
1600040700000|2020-09-13 23:45:00|9250.2|9248.7|9249.6|9248.7|9250.6|9249.1|9249.5|9248.1|172
1600041000000|2020-09-13 23:50:00|9249.7|9248.2|9247.8|9246.3|9250.4|9248.9|9247.7|9246.2|264
1600041300000|2020-09-13 23:55:00|9247.7|9246.2|9246.1|9244.6|9248.1|9246.6|9246|9244.5|193
1600041600000|2020-09-14 00:00:00|9246.2|9244.7|9245.2|9243.7|9247|9245.5|9245.1|9243.6|252
1600041900000|2020-09-14 00:05:00|9245.3|9243.8|9244.1|9242.6|9245.3|9243.8|9243.9|9242.4|215
1600042200000|2020-09-14 00:10:00|9244|9242.5|9244.5|9243|9244.7|9243.4|9243.8|9242.3|218
1600042500000|2020-09-14 00:15:00|9244.6|9243.1|9244.7|9243.2|9244.9|9243.7|9244.1|9242.9|182
1600042800000|2020-09-14 00:20:00|9244.8|9243.3|9247.4|9245.9|9248|9246.5|9244.2|9242.9|236
1600043100000|2020-09-14 00:25:00|9247.3|9245.8|9249.1|9247.6|9250|9248.5|9246.4|9244.9|431
1600043400000|2020-09-14 00:30:00|9249|9247.5|9248.3|9246.8|9249.4|9247.9|9248|9246.5|219
1600043700000|2020-09-14 00:35:00|9248.4|9246.9|9249|9247.5|9250.3|9248.8|9248.3|9246.8|189
1600044000000|2020-09-14 00:40:00|9248.9|9247.4|9251.3|9249.8|9251.3|9249.8|9248.9|9247.4|167
1600044300000|2020-09-14 00:45:00|9251.2|9249.7|9251.3|9249.8|9251.7|9250.3|9250.1|9249|316
1600044600000|2020-09-14 00:50:00|9251.2|9249.7|9248.5|9247|9251.6|9250.1|9247.5|9246|266
1600044900000|2020-09-14 00:55:00|9248.4|9246.9|9249.6|9248.1|9250|9248.9|9248.1|9246.6|214
1600045200000|2020-09-14 01:00:00|9249.2|9247.7|9247.9|9246.4|9251.1|9249.6|9247.7|9246.2|387
1600045500000|2020-09-14 01:05:00|9248|9246.5|9246.9|9245.4|9248|9246.5|9246.4|9244.9|270
1600045800000|2020-09-14 01:10:00|9247|9245.5|9248.5|9247|9249|9247.5|9247|9245.5|185
1600046100000|2020-09-14 01:15:00|9248.6|9247.1|9247|9245.5|9248.6|9247.1|9246|9244.5|242
1600046400000|2020-09-14 01:20:00|9247.1|9245.6|9249.3|9247.8|9250.1|9248.6|9246.7|9245.2|242
1600046700000|2020-09-14 01:25:00|9249.4|9247.9|9248.9|9247.4|9249.8|9248.3|9248.6|9247.1|150
1600047000000|2020-09-14 01:30:00|9249|9247.5|9247.4|9245.9|9249.3|9247.8|9246.4|9244.9|192
1600047300000|2020-09-14 01:35:00|9247.3|9245.8|9247.1|9245.6|9248.6|9247.1|9245.7|9244.2|190
1600047600000|2020-09-14 01:40:00|9247.2|9245.7|9247.4|9245.9|9247.9|9246.5|9245.9|9244.4|237
1600047900000|2020-09-14 01:45:00|9247.5|9246|9246.1|9244.6|9247.9|9246.6|9246|9244.5|210
1600048200000|2020-09-14 01:50:00|9246|9244.5|9246.6|9245.1|9246.9|9245.5|9245.4|9243.9|173
1600048500000|2020-09-14 01:55:00|9246.8|9245.3|9244.5|9243.6|9246.9|9245.5|9244.5|9243.3|227
1600048800000|2020-09-14 02:00:00|9244.9|9243.4|9247.9|9246.4|9248.4|9247.1|9244.7|9243.3|318
1600049100000|2020-09-14 02:05:00|9247.8|9246.3|9243.9|9242.4|9247.9|9246.4|9243.4|9242.1|325
1600049400000|2020-09-14 02:10:00|9243.8|9242.3|9242.6|9241.7|9244.3|9242.9|9242.4|9241.4|319
1600049700000|2020-09-14 02:15:00|9243|9241.5|9241.8|9240.3|9243.9|9242.8|9241.2|9239.9|333
1600050000000|2020-09-14 02:20:00|9241.5|9240.6|9241|9239.5|9243|9241.5|9237.2|9235.7|287
1600050300000|2020-09-14 02:25:00|9241.2|9239.7|9242.6|9241.1|9243.3|9241.8|9240|9238.6|268
1600050600000|2020-09-14 02:30:00|9242.7|9241.2|9242.2|9240.7|9243.1|9241.7|9241.2|9240|376
1600050900000|2020-09-14 02:35:00|9242.3|9240.8|9241.8|9240.3|9242.7|9241.2|9241.5|9240.1|286
1600051200000|2020-09-14 02:40:00|9241.7|9240.2|9240.6|9239.1|9242|9240.6|9240|9238.5|265
1600051500000|2020-09-14 02:45:00|9240.5|9239|9242.8|9241.3|9243.5|9242.1|9240.5|9239|245
1600051800000|2020-09-14 02:50:00|9242.9|9241.4|9240.9|9239.4|9243.9|9242.7|9239.8|9238.3|239
1600052100000|2020-09-14 02:55:00|9240.8|9239.3|9241.6|9240.1|9242.1|9240.6|9240.1|9238.6|234
1600052400000|2020-09-14 03:00:00|9241.5|9240|9240.9|9239.4|9241.8|9240.3|9239.7|9238.7|234
1600052700000|2020-09-14 03:05:00|9241|9239.5|9242.3|9240.8|9242.3|9240.8|9239.9|9238.8|185
1600053000000|2020-09-14 03:10:00|9242.4|9240.9|9240.7|9239.2|9242.8|9241.3|9240.1|9238.6|185
1600053300000|2020-09-14 03:15:00|9240.8|9239.3|9241|9239.5|9242|9240.5|9239.2|9237.7|204
1600053600000|2020-09-14 03:20:00|9241.1|9239.6|9241.6|9240.1|9241.6|9240.3|9240.4|9239|134
1600053900000|2020-09-14 03:25:00|9241.5|9240|9240.3|9238.8|9242.3|9240.8|9240.3|9238.8|179
1600054200000|2020-09-14 03:30:00|9240.4|9238.9|9240.2|9238.7|9240.8|9239.4|9239.8|9238.3|142
1600054500000|2020-09-14 03:35:00|9240.1|9238.6|9239|9237.5|9240.1|9238.6|9238.6|9237.1|174
1600054800000|2020-09-14 03:40:00|9239.1|9237.6|9240.2|9238.7|9240.3|9238.8|9238.7|9237.3|140
1600055100000|2020-09-14 03:45:00|9240.1|9238.6|9240.9|9239.4|9241.2|9239.7|9239.3|9238|178
1600055400000|2020-09-14 03:50:00|9240.8|9239.3|9240|9238.5|9240.9|9239.4|9239.9|9238.4|118
1600055700000|2020-09-14 03:55:00|9240.1|9238.6|9241.3|9239.8|9241.4|9239.9|9240.1|9238.6|127
1600056000000|2020-09-14 04:00:00|9241.4|9239.9|9241.1|9239.6|9243.1|9241.6|9240.6|9239.3|202
1600056300000|2020-09-14 04:05:00|9241|9239.5|9242.2|9240.7|9242.3|9241|9240.3|9239.1|181
1600056600000|2020-09-14 04:10:00|9242.1|9240.6|9241.6|9240.1|9242.2|9240.9|9241|9239.7|112
1600056900000|2020-09-14 04:15:00|9241.5|9240|9241.1|9239.6|9241.8|9240.3|9240.8|9239.4|112
1600057200000|2020-09-14 04:20:00|9240.9|9240|9241.5|9240|9242.1|9240.6|9240.9|9239.6|112
1600057500000|2020-09-14 04:25:00|9241.6|9240.1|9242.5|9241|9242.6|9241.1|9241.4|9239.9|118
1600057800000|2020-09-14 04:30:00|9242.6|9241.1|9241.6|9240.1|9242.8|9241.3|9241.5|9240|143
1600058100000|2020-09-14 04:35:00|9241.7|9240.2|9242.1|9240.6|9242.6|9241.3|9241.5|9240.1|183
1600058400000|2020-09-14 04:40:00|9242|9240.5|9241.4|9239.9|9242.2|9241|9240.9|9239.5|156
1600058700000|2020-09-14 04:45:00|9241.5|9240|9241.3|9240.4|9241.9|9240.4|9240.9|9239.4|133
1600059000000|2020-09-14 04:50:00|9241.2|9240.3|9242.9|9241.4|9243.1|9241.6|9241.2|9240.3|102
1600059300000|2020-09-14 04:55:00|9242.8|9241.3|9243.2|9241.7|9243.3|9242|9241.7|9240.5|141
1600059600000|2020-09-14 05:00:00|9242.9|9242|9243.2|9242.3|9243.5|9242.3|9242.3|9241.1|128
1600059900000|2020-09-14 05:05:00|9243.1|9242.2|9244.2|9242.7|9244.5|9243.4|9243.1|9241.9|134
1600060200000|2020-09-14 05:10:00|9244.1|9242.6|9244.9|9244|9246|9245|9243.6|9242.3|227
1600060500000|2020-09-14 05:15:00|9244.8|9243.9|9245|9244.1|9245.8|9244.6|9244.7|9243.6|117
1600060800000|2020-09-14 05:20:00|9245.1|9244.2|9241.9|9241|9245.1|9244.2|9241.6|9240.4|240
1600061100000|2020-09-14 05:25:00|9241.8|9240.9|9241.8|9240.3|9242.8|9241.4|9240.6|9239.4|252
1600061400000|2020-09-14 05:30:00|9241.9|9240.4|9243.4|9241.9|9243.9|9242.7|9241.3|9240|222
1600061700000|2020-09-14 05:35:00|9243.5|9242|9245|9243.5|9245.2|9244|9242.1|9241|301
1600062000000|2020-09-14 05:40:00|9244.8|9243.9|9243.7|9242.2|9245.2|9243.9|9242.8|9241.5|203
1600062300000|2020-09-14 05:45:00|9243.8|9242.3|9240.2|9239.3|9243.8|9242.7|9239.3|9238.1|271
1600062600000|2020-09-14 05:50:00|9240.5|9239|9242.1|9240.6|9242.5|9241.4|9240.3|9238.8|276
1600062900000|2020-09-14 05:55:00|9242.2|9240.7|9240.3|9238.8|9242.7|9241.4|9238.2|9237.1|360
1600063200000|2020-09-14 06:00:00|9240.4|9238.9|9241.2|9239.7|9243.7|9242.2|9240.1|9238.7|483
1600063500000|2020-09-14 06:05:00|9240.7|9239.8|9240.6|9239.1|9242|9240.7|9238.8|9237.9|460
1600063800000|2020-09-14 06:10:00|9240.7|9239.2|9241.8|9240.9|9243.2|9241.7|9240|9239|381
1600064100000|2020-09-14 06:15:00|9242.2|9240.7|9244.6|9243.1|9245.8|9244.5|9241.8|9240.5|441
1600064400000|2020-09-14 06:20:00|9244.4|9243.5|9241.8|9240.3|9246.5|9245.3|9241.5|9240.2|478
1600064700000|2020-09-14 06:25:00|9242.2|9240.9|9240.6|9239.1|9242.3|9241.1|9238.9|9237.8|436
1600065000000|2020-09-14 06:30:00|9240.3|9239.4|9241.4|9240.5|9243|9241.9|9240.2|9239.1|380
1600065300000|2020-09-14 06:35:00|9241.3|9240.4|9241.3|9240.4|9242.8|9241.6|9240.7|9239.8|260
1600065600000|2020-09-14 06:40:00|9241.2|9240.3|9239.7|9238.2|9241.4|9240.5|9238.8|9237.9|261
1600065900000|2020-09-14 06:45:00|9239.5|9238.6|9236.5|9235|9240|9239|9236.1|9234.8|502
1600066200000|2020-09-14 06:50:00|9236.6|9235.1|9237.4|9236.5|9239.7|9238.5|9234.8|9233.5|518
1600066500000|2020-09-14 06:55:00|9237.7|9236.2|9234.2|9232.7|9237.7|9236.5|9233|9231.8|530
1600066800000|2020-09-14 07:00:00|9234.4|9232.9|9237|9236.1|9237.7|9236.4|9232|9230.9|741
1600067100000|2020-09-14 07:05:00|9236.9|9236|9238.5|9237.6|9239.3|9238.1|9233.2|9232.1|724
1600067400000|2020-09-14 07:10:00|9238.6|9237.7|9239.5|9238|9241.2|9240|9238.1|9236.9|560
1600067700000|2020-09-14 07:15:00|9239.2|9238.3|9241.9|9241|9242.7|9241.8|9237.7|9236.5|618
1600068000000|2020-09-14 07:20:00|9241.8|9240.9|9234.2|9233.3|9244.5|9243.1|9234.1|9233.2|685
1600068300000|2020-09-14 07:25:00|9234.3|9233.4|9236.6|9235.1|9238.2|9237.2|9233.4|9232.2|569
1600068600000|2020-09-14 07:30:00|9236.5|9235.6|9234.1|9233.2|9238.7|9237.6|9232.2|9231.3|682
1600068900000|2020-09-14 07:35:00|9234.8|9233.3|9238.3|9237.4|9241.2|9240|9234.1|9233|637
1600069200000|2020-09-14 07:40:00|9238.5|9237.6|9242|9241.1|9243.3|9242.3|9238.5|9237.6|518
1600069500000|2020-09-14 07:45:00|9242.1|9241.2|9242.1|9241.2|9244.1|9243.2|9239.7|9238.6|570
1600069800000|2020-09-14 07:50:00|9242.2|9241.3|9236.6|9235.7|9244.8|9243.6|9235.5|9234.4|602
1600070100000|2020-09-14 07:55:00|9236.7|9235.8|9237|9235.5|9238|9237.1|9233.6|9232.4|661
1600070400000|2020-09-14 08:00:00|9237.1|9236.2|9234.7|9233.8|9238.6|9237.3|9234.1|9233.1|549
1600070700000|2020-09-14 08:05:00|9234.8|9233.9|9236.2|9235.3|9238.4|9237.2|9234|9232.8|488
1600071000000|2020-09-14 08:10:00|9236.3|9235.4|9233.9|9233|9239|9238|9233.6|9232.7|613
1600071300000|2020-09-14 08:15:00|9233.8|9232.9|9230.2|9229.3|9236.9|9235.8|9229.6|9228.4|685
1600071600000|2020-09-14 08:20:00|9231.1|9229.6|9227|9226.1|9231.7|9230.4|9224.7|9223.5|589
1600071900000|2020-09-14 08:25:00|9226.9|9226|9231.1|9230.2|9231.9|9230.8|9226.9|9225.7|533
1600072200000|2020-09-14 08:30:00|9231.5|9230|9230.8|9229.9|9233.2|9232.1|9227.4|9226.3|677
1600072500000|2020-09-14 08:35:00|9230.7|9229.8|9229.8|9228.3|9232.6|9231.3|9229.1|9227.9|532
1600072800000|2020-09-14 08:40:00|9229.6|9228.7|9229|9227.5|9232.3|9231.1|9228.2|9227|510
1600073100000|2020-09-14 08:45:00|9228.9|9227.4|9231.8|9230.9|9232.9|9231.8|9228.4|9227.2|575
1600073400000|2020-09-14 08:50:00|9232.2|9230.7|9232.9|9232|9233.7|9232.4|9229.4|9228.3|496
1600073700000|2020-09-14 08:55:00|9233.4|9232.5|9230.1|9228.6|9235|9233.8|9229.4|9227.9|509
1600074000000|2020-09-14 09:00:00|9229.9|9228.4|9226.6|9225.1|9232.3|9231.1|9225.6|9224.5|669
1600074300000|2020-09-14 09:05:00|9226.5|9225|9222.6|9221.1|9227.6|9226.4|9222.1|9220.8|540
1600074600000|2020-09-14 09:10:00|9222.5|9221|9223.8|9222.9|9226.2|9224.9|9220.9|9219.8|595
1600074900000|2020-09-14 09:15:00|9224.1|9222.6|9225.8|9224.9|9228.1|9226.9|9222.1|9220.8|596
1600075200000|2020-09-14 09:20:00|9225.9|9225|9227.7|9226.8|9231|9229.7|9225|9223.8|540
1600075500000|2020-09-14 09:25:00|9227.6|9226.7|9227.3|9225.8|9228.9|9227.7|9224.6|9223.2|626
1600075800000|2020-09-14 09:30:00|9227.2|9225.7|9228.7|9227.8|9230.5|9229.3|9226.1|9224.8|588
1600076100000|2020-09-14 09:35:00|9228.8|9227.9|9228.5|9227.6|9231.3|9229.8|9228.1|9227|507
1600076400000|2020-09-14 09:40:00|9228.9|9227.4|9224.7|9223.8|9229|9227.8|9221.8|9220.7|681
1600076700000|2020-09-14 09:45:00|9224.6|9223.7|9224|9223.1|9228.2|9226.7|9221.9|9220.4|644
1600077000000|2020-09-14 09:50:00|9224.1|9223.2|9229|9228.1|9229.6|9228.3|9222.7|9221.7|609
1600077300000|2020-09-14 09:55:00|9228.9|9228|9228.2|9226.7|9229.5|9228.4|9226|9224.8|529
1600077600000|2020-09-14 10:00:00|9228.3|9226.8|9228.5|9227.6|9230.9|9230|9226.5|9225.4|544
1600077900000|2020-09-14 10:05:00|9228.4|9227.5|9230.5|9229|9231.5|9230.4|9227.2|9226|549
1600078200000|2020-09-14 10:10:00|9230.2|9229.3|9217.4|9215.9|9230.7|9229.3|9215.3|9214.1|896
1600078500000|2020-09-14 10:15:00|9217.6|9216.1|9223.1|9221.6|9224|9223|9217.3|9216.1|651
1600078800000|2020-09-14 10:20:00|9223.2|9221.7|9226.5|9225|9226.9|9225.7|9220.3|9219.2|545
1600079100000|2020-09-14 10:25:00|9226.7|9225.2|9226.1|9224.6|9226.9|9225.7|9223.3|9222|538
1600079400000|2020-09-14 10:30:00|9226|9224.5|9224.1|9222.6|9227.5|9226.5|9222.7|9221.4|714
1600079700000|2020-09-14 10:35:00|9224|9222.5|9227.7|9226.8|9228|9226.8|9221.6|9220.2|695
1600080000000|2020-09-14 10:40:00|9227.8|9226.9|9225.8|9224.9|9228.4|9227.2|9224.4|9222.9|417
1600080300000|2020-09-14 10:45:00|9226.3|9224.8|9222.7|9221.2|9228.2|9226.8|9218.1|9216.6|765
1600080600000|2020-09-14 10:50:00|9222.6|9221.1|9222.7|9221.8|9225.1|9223.9|9221.4|9220.1|571
1600080900000|2020-09-14 10:55:00|9222.9|9221.4|9220.1|9219.2|9224.3|9223.3|9219.9|9218.9|721
1600081200000|2020-09-14 11:00:00|9219.9|9219|9222.8|9221.9|9223.4|9222.5|9219.5|9218.1|613
1600081500000|2020-09-14 11:05:00|9222.9|9222|9222.6|9221.7|9225.5|9224.3|9222.6|9221.3|525
1600081800000|2020-09-14 11:10:00|9222.7|9221.8|9223.9|9223|9225.4|9224.5|9221.9|9220.5|434
1600082100000|2020-09-14 11:15:00|9224|9223.1|9224.8|9223.9|9225.7|9224.6|9222.7|9221.6|375
1600082400000|2020-09-14 11:20:00|9224.9|9224|9224.5|9223.6|9225.3|9224.1|9221.4|9220.2|530
1600082700000|2020-09-14 11:25:00|9224.6|9223.7|9224.1|9222.6|9228.4|9226.9|9223.5|9222.2|542
1600083000000|2020-09-14 11:30:00|9224.2|9222.7|9223.3|9222.4|9225.7|9224.5|9222.5|9221|537
1600083300000|2020-09-14 11:35:00|9223.2|9222.3|9219.9|9219|9223.9|9222.7|9219.5|9218.3|473
1600083600000|2020-09-14 11:40:00|9219.8|9218.9|9220.9|9219.4|9221.3|9220|9217.4|9216.2|628
1600083900000|2020-09-14 11:45:00|9221|9219.5|9218.4|9216.9|9222.6|9221.4|9217.6|9216.3|415
1600084200000|2020-09-14 11:50:00|9218.5|9217|9217.5|9216|9218.5|9217.2|9215.8|9214.6|382
1600084500000|2020-09-14 11:55:00|9217.4|9215.9|9216.8|9215.9|9217.4|9216.3|9213.2|9212.2|506
1600084800000|2020-09-14 12:00:00|9216.9|9215.4|9221|9220.1|9221.2|9220.3|9216.9|9215.4|580
1600085100000|2020-09-14 12:05:00|9221.1|9220.2|9219.3|9218.4|9222.3|9221.3|9216.8|9215.3|472
1600085400000|2020-09-14 12:10:00|9219.4|9218.5|9220.2|9219.3|9222.6|9221.2|9217.5|9216|494
1600085700000|2020-09-14 12:15:00|9220.1|9219.2|9228.8|9227.3|9229.8|9228.5|9219|9217.6|859
1600086000000|2020-09-14 12:20:00|9228.9|9227.4|9229.6|9228.7|9230.4|9229.1|9228.1|9226.6|517
1600086300000|2020-09-14 12:25:00|9229.7|9228.8|9230.9|9230|9233.3|9232.1|9229.1|9228|676
1600086600000|2020-09-14 12:30:00|9231.4|9229.9|9233.2|9231.7|9234.1|9232.8|9230.7|9229.5|634
1600086900000|2020-09-14 12:35:00|9233.3|9231.8|9235.8|9234.3|9235.9|9234.8|9231.7|9230.4|536
1600087200000|2020-09-14 12:40:00|9235.7|9234.2|9234.7|9233.2|9239|9237.5|9232.7|9231.5|594
1600087500000|2020-09-14 12:45:00|9234.5|9233.6|9230.3|9229.4|9234.8|9233.6|9230|9228.7|533
1600087800000|2020-09-14 12:50:00|9230.4|9229.5|9231.9|9231|9234.4|9233.1|9229.9|9228.8|654
1600088100000|2020-09-14 12:55:00|9231.8|9230.9|9225.9|9225|9232.7|9231.4|9225|9223.8|566
1600088400000|2020-09-14 13:00:00|9225.8|9224.9|9218.4|9216.9|9226.7|9225.8|9215.6|9214.1|790
1600088700000|2020-09-14 13:05:00|9218.3|9216.8|9213|9211.5|9221|9219.7|9211.6|9210.4|870
1600089000000|2020-09-14 13:10:00|9212.9|9211.4|9217.5|9216|9217.7|9216.5|9212.1|9211.1|669
1600089300000|2020-09-14 13:15:00|9217.4|9216.6|9214.7|9213.8|9221.4|9220.5|9213.5|9212.4|717
1600089600000|2020-09-14 13:20:00|9215.1|9213.6|9214.2|9212.7|9217.1|9215.8|9213.4|9212.2|489
1600089900000|2020-09-14 13:25:00|9214.1|9212.6|9208.6|9207.1|9214.1|9213|9207.7|9206.4|771
1600090200000|2020-09-14 13:30:00|9208.4|9206.9|9211.6|9210.1|9212.8|9211.3|9207.9|9206.6|914
1600090500000|2020-09-14 13:35:00|9211.5|9210|9211.6|9210.7|9214.7|9213.3|9209.3|9207.8|837
1600090800000|2020-09-14 13:40:00|9211.7|9210.8|9208|9206.5|9212.4|9211.2|9207.5|9206.2|772
1600091100000|2020-09-14 13:45:00|9207.8|9206.3|9206.3|9205.4|9208.6|9207.2|9201.5|9200.3|899
1600091400000|2020-09-14 13:50:00|9206.7|9205.2|9209.6|9208.1|9211.8|9210.9|9205.6|9204.4|809
1600091700000|2020-09-14 13:55:00|9209.7|9208.2|9212.1|9211.2|9214.5|9213.3|9208.4|9207.3|807
1600092000000|2020-09-14 14:00:00|9212.2|9211.3|9210.1|9209.2|9214.3|9213.3|9209|9207.7|765
1600092300000|2020-09-14 14:05:00|9210.2|9209.3|9209.2|9207.7|9212.1|9210.9|9205.9|9204.8|618
1600092600000|2020-09-14 14:10:00|9209.1|9207.6|9212|9211.1|9212.4|9211.1|9206.1|9205.2|656
1600092900000|2020-09-14 14:15:00|9212.4|9210.9|9208.1|9206.6|9212.4|9210.9|9207.1|9205.6|661
1600093200000|2020-09-14 14:20:00|9208|9206.5|9215.5|9214|9216.4|9215.2|9208|9206.5|731
1600093500000|2020-09-14 14:25:00|9215.6|9214.1|9221.8|9220.3|9221.8|9220.3|9213.9|9212.8|729
1600093800000|2020-09-14 14:30:00|9221.6|9220.1|9223.8|9222.3|9227.5|9226|9218.6|9217.7|704
1600094100000|2020-09-14 14:35:00|9223.9|9222.4|9222.7|9221.8|9229.8|9228.3|9222|9220.7|924
1600094400000|2020-09-14 14:40:00|9223|9221.5|9226.1|9224.6|9226.4|9224.9|9219.9|9218.4|693
1600094700000|2020-09-14 14:45:00|9226|9224.5|9227.2|9226.3|9228.7|9227.5|9224.4|9223.1|729
1600095000000|2020-09-14 14:50:00|9227.3|9226.4|9222.4|9220.9|9227.5|9226.4|9220.5|9219.3|712
1600095300000|2020-09-14 14:55:00|9222.3|9220.8|9216.3|9215.4|9224.7|9223.7|9215.4|9214.3|764
1600095600000|2020-09-14 15:00:00|9216.2|9215.3|9215.4|9214.5|9219.4|9218.3|9215|9214.1|779
1600095900000|2020-09-14 15:05:00|9216.2|9214.7|9216.6|9215.1|9216.9|9215.6|9211.8|9210.9|515
1600096200000|2020-09-14 15:10:00|9216.3|9215.4|9219.7|9218.2|9220|9218.9|9216.1|9214.8|470
1600096500000|2020-09-14 15:15:00|9219.3|9218.4|9225.6|9224.1|9226.5|9225.1|9219.2|9218|550
1600096800000|2020-09-14 15:20:00|9225.5|9224|9224.5|9223|9227.5|9226|9222.4|9221.4|410
1600097100000|2020-09-14 15:25:00|9224.4|9222.9|9221.9|9220.4|9225.6|9224.4|9221.2|9219.8|423
1600097400000|2020-09-14 15:30:00|9221.7|9220.2|9220.6|9219.1|9222.4|9221.4|9220|9218.5|630
1600097700000|2020-09-14 15:35:00|9220.5|9219|9217.7|9216.8|9220.5|9219.2|9216.9|9215.7|487
1600098000000|2020-09-14 15:40:00|9217.6|9216.7|9217.7|9216.8|9219.9|9218.7|9216.5|9215|496
1600098300000|2020-09-14 15:45:00|9217.6|9216.7|9224.6|9223.1|9225.4|9224.1|9215.7|9214.4|555
1600098600000|2020-09-14 15:50:00|9224.5|9223|9224.3|9222.8|9229.3|9228.2|9222.7|9221.4|630
1600098900000|2020-09-14 15:55:00|9224.5|9223|9222.4|9221.5|9229|9227.6|9221.7|9220.5|667
1600099200000|2020-09-14 16:00:00|9222.8|9221.3|9224.7|9223.8|9225.2|9223.8|9220.2|9219|539
1600099500000|2020-09-14 16:05:00|9224.6|9223.7|9226.1|9224.6|9226.2|9225|9222.1|9220.6|516
1600099800000|2020-09-14 16:10:00|9226.2|9224.7|9224.9|9223.4|9226.6|9225.4|9223.8|9222.6|431
1600100100000|2020-09-14 16:15:00|9225.1|9223.6|9221.2|9220.3|9225.1|9223.8|9220.3|9219.1|430
1600100400000|2020-09-14 16:20:00|9221.1|9220.2|9220.5|9219.6|9222.4|9221.5|9219.7|9218.6|399
1600100700000|2020-09-14 16:25:00|9220.6|9219.7|9219.9|9218.4|9221.3|9220|9219|9218|371
1600101000000|2020-09-14 16:30:00|9220|9218.5|9219|9217.5|9221.6|9220.4|9218.6|9217.4|510
1600101300000|2020-09-14 16:35:00|9219.1|9217.6|9220.5|9219|9221.2|9220|9217.9|9216.8|392
1600101600000|2020-09-14 16:40:00|9220.4|9218.9|9219.4|9217.9|9220.5|9219.2|9217.9|9216.7|375
1600101900000|2020-09-14 16:45:00|9219.3|9217.8|9220.6|9219.7|9220.8|9219.9|9217.8|9216.6|378
1600102200000|2020-09-14 16:50:00|9220.7|9219.8|9221.4|9219.9|9222.9|9221.8|9220|9219|381
1600102500000|2020-09-14 16:55:00|9221.3|9219.8|9222.6|9221.1|9224|9222.9|9219.7|9218.4|487
1600102800000|2020-09-14 17:00:00|9222.4|9220.9|9223.4|9221.9|9224.5|9223.2|9221.7|9220.5|488
1600103100000|2020-09-14 17:05:00|9223.3|9221.8|9222.4|9221.5|9224.2|9223|9221.8|9220.7|458
1600103400000|2020-09-14 17:10:00|9222.7|9221.2|9222.9|9221.4|9223.6|9222.5|9221.9|9220.5|260
1600103700000|2020-09-14 17:15:00|9222.8|9221.3|9222.6|9221.1|9223.5|9222.3|9220.6|9219.2|389
1600104000000|2020-09-14 17:20:00|9222.5|9221|9221.3|9219.8|9222.6|9221.3|9220.3|9219.2|383
1600104300000|2020-09-14 17:25:00|9221.2|9219.7|9220.2|9218.7|9222.5|9221.4|9218.9|9218|472
1600104600000|2020-09-14 17:30:00|9220.3|9218.8|9220.6|9219.1|9221.9|9221|9219.3|9218.2|384
1600104900000|2020-09-14 17:35:00|9220.3|9218.8|9221|9220.1|9221.7|9220.6|9219|9217.8|448
1600105200000|2020-09-14 17:40:00|9221.2|9220.3|9223|9222.1|9223.6|9222.3|9220.7|9219.5|409
1600105500000|2020-09-14 17:45:00|9223.1|9222.2|9222.3|9221.4|9223.4|9222.3|9220.9|9219.9|326
1600105800000|2020-09-14 17:50:00|9222.2|9221.3|9222.1|9221.2|9224.4|9223.2|9221.9|9221|346
1600106100000|2020-09-14 17:55:00|9222.2|9221.3|9221.2|9220.3|9223.1|9221.9|9220.9|9219.7|297
1600106400000|2020-09-14 18:00:00|9221.4|9219.9|9225.2|9223.7|9225.6|9224.4|9220.9|9219.9|383
1600106700000|2020-09-14 18:05:00|9224.9|9224|9225.1|9224.2|9225.6|9224.7|9224.3|9223.1|227
1600107000000|2020-09-14 18:10:00|9225|9224.1|9225.4|9223.9|9225.5|9224.4|9224|9222.9|333
1600107300000|2020-09-14 18:15:00|9225.3|9223.8|9227.4|9225.9|9228.3|9227.1|9224.4|9223.1|304
1600107600000|2020-09-14 18:20:00|9227.5|9226|9226.6|9225.7|9227.5|9226.4|9225.9|9224.8|256
1600107900000|2020-09-14 18:25:00|9226.5|9225.6|9227.6|9226.1|9228.1|9227|9226.4|9225.5|297
1600108200000|2020-09-14 18:30:00|9227.5|9226|9228.6|9227.7|9228.9|9227.7|9227|9226|278
1600108500000|2020-09-14 18:35:00|9228.7|9227.8|9230.6|9229.7|9230.7|9229.8|9228|9226.9|289
1600108800000|2020-09-14 18:40:00|9230.7|9229.8|9229.8|9228.3|9231.9|9230.9|9229.3|9228.2|326
1600109100000|2020-09-14 18:45:00|9229.9|9228.4|9227.1|9226.2|9230.2|9229|9226.9|9226|275
1600109400000|2020-09-14 18:50:00|9227|9226.1|9228.5|9227.6|9228.9|9227.7|9226.4|9225.5|333
1600109700000|2020-09-14 18:55:00|9228.2|9227.3|9230.1|9228.6|9230.3|9229|9226.8|9225.9|456
1600110000000|2020-09-14 19:00:00|9230|9228.5|9229|9227.5|9230.1|9228.8|9227|9225.8|626
1600110300000|2020-09-14 19:05:00|9229.1|9227.6|9227.7|9226.2|9229.1|9227.9|9226.6|9225.3|392
1600110600000|2020-09-14 19:10:00|9227.6|9226.1|9227.5|9226|9228.5|9227.4|9226.9|9225.7|258
1600110900000|2020-09-14 19:15:00|9227.4|9225.9|9226.8|9225.9|9228.9|9227.5|9226.7|9225.5|230
1600111200000|2020-09-14 19:20:00|9226.7|9225.8|9228|9227.1|9230.5|9229.3|9226.7|9225.8|301
1600111500000|2020-09-14 19:25:00|9228.1|9227.2|9226.8|9225.3|9228.8|9227.6|9225.5|9224.2|455
1600111800000|2020-09-14 19:30:00|9226.7|9225.2|9227.6|9226.1|9228.7|9227.2|9225|9223.7|417
1600112100000|2020-09-14 19:35:00|9227.7|9226.2|9227.6|9226.1|9228.5|9227|9225.7|9224.2|327
1600112400000|2020-09-14 19:40:00|9227.5|9226|9230.1|9228.6|9230.3|9229.2|9227.5|9226|259
1600112700000|2020-09-14 19:45:00|9230|9228.5|9230.7|9229.2|9231.1|9229.7|9229.4|9228.3|328
1600113000000|2020-09-14 19:50:00|9230.9|9229.4|9230.1|9228.6|9232.1|9230.6|9228.6|9227.3|385
1600113300000|2020-09-14 19:55:00|9229.7|9228.2|9228.7|9227.2|9231.7|9230.2|9228.1|9226.9|473
1600113600000|2020-09-14 20:00:00|9228.8|9227.3|9228.9|9228|9230.3|9229|9228.1|9226.6|406
1600113900000|2020-09-14 20:05:00|9229|9228.1|9229.7|9228.2|9229.7|9228.5|9228.1|9226.9|259
1600114200000|2020-09-14 20:10:00|9229.8|9228.3|9229.3|9228.4|9229.8|9228.5|9227.4|9226.2|298
1600114500000|2020-09-14 20:15:00|9229.4|9227.9|9230.3|9228.8|9231|9229.7|9229.1|9227.6|199
1600114800000|2020-09-14 20:20:00|9230.4|9228.9|9229.4|9228.5|9231.2|9230|9229|9227.5|176
1600115100000|2020-09-14 20:25:00|9229.2|9228.3|9230.1|9228.6|9230.5|9229|9229.1|9227.9|157
1600115400000|2020-09-14 20:30:00|9230|9228.5|9229.9|9228.4|9230.2|9229.1|9229.3|9228|188
1600115700000|2020-09-14 20:35:00|9230|9228.5|9230.5|9229.6|9231.2|9230.1|9229.3|9228.2|201
1600116000000|2020-09-14 20:40:00|9230.9|9229.4|9232.7|9231.2|9234.1|9232.8|9230.5|9229.1|249
1600116300000|2020-09-14 20:45:00|9232.6|9231.1|9235|9233.5|9235.5|9234|9232.6|9231.1|270
1600116600000|2020-09-14 20:50:00|9234.9|9233.4|9237.9|9236.4|9237.9|9236.4|9234.8|9233.3|343
1600116900000|2020-09-14 20:55:00|9238|9236.5|9239.3|9232.2|9239.3|9236.5|9235.1|9229.3|492
1600117200000|2020-09-14 21:00:00|9240.3|9231.3|9238.6|9228.9|9244.3|9233.9|9237.2|9227.6|90
1600117500000|2020-09-14 21:05:00|9240.3|9228.3|9236.4|9229.9|9244.5|9233.8|9235.9|9227.4|198
1600117800000|2020-09-14 21:10:00|9236.6|9230|9240.8|9231|9243.2|9233.9|9236.6|9228.9|299
1600118100000|2020-09-14 21:15:00|9240.7|9230.7|9242.4|9231.4|9243.3|9233|9237.3|9228.5|258
1600118400000|2020-09-14 21:20:00|9242.6|9231.5|9241.4|9231.8|9243.7|9233.6|9239.1|9229.4|208
1600118700000|2020-09-14 21:25:00|9240.8|9231.6|9239.8|9233.4|9242.8|9234|9238.2|9230.5|190
1600119000000|2020-09-14 21:30:00|9239.7|9233.6|9238.7|9233|9241.9|9233.8|9236.7|9228.1|334
1600119300000|2020-09-14 21:35:00|9238.8|9232.9|9238.4|9232.7|9239.4|9233.7|9237.5|9232.1|283
1600119600000|2020-09-14 21:40:00|9238.2|9232.6|9238.7|9234|9240.1|9234.3|9237.9|9232.1|302
1600119900000|2020-09-14 21:45:00|9238.9|9233.9|9238.8|9233.7|9239.8|9234.2|9237.8|9232.9|273
1600120200000|2020-09-14 21:50:00|9238.9|9233.6|9237.7|9232.3|9239.4|9234.1|9236.8|9231.8|328
1600120500000|2020-09-14 21:55:00|9237.4|9232.2|9237.5|9231.7|9238.7|9233.2|9236.6|9231.7|345
1600120800000|2020-09-14 22:00:00|9237.1|9231.6|9237.1|9234.5|9238.6|9235.1|9236.2|9227.9|767
1600121100000|2020-09-14 22:05:00|9237.2|9234.6|9237.7|9235.3|9237.8|9235.9|9236.3|9233.8|260
1600121400000|2020-09-14 22:10:00|9237.6|9235.4|9236.2|9234.7|9238.3|9236.1|9236|9233.9|261
1600121700000|2020-09-14 22:15:00|9236.3|9234.8|9236.6|9234.1|9237|9235.1|9235.8|9233.7|225
1600122000000|2020-09-14 22:20:00|9236.7|9234|9235.8|9234.3|9236.9|9234.8|9235.6|9233.7|208
1600122300000|2020-09-14 22:25:00|9235.9|9234.4|9235.6|9234.1|9236.4|9234.4|9235.2|9233.2|162
1600122600000|2020-09-14 22:30:00|9236.3|9234|9236.4|9234.1|9237.1|9235|9234.8|9233.1|163
1600122900000|2020-09-14 22:35:00|9235.9|9234.4|9235.9|9234.4|9236.4|9234.8|9235.2|9233.5|150
1600123200000|2020-09-14 22:40:00|9235.8|9234.3|9235.3|9233.8|9235.9|9234.4|9234.9|9233|98
1600123500000|2020-09-14 22:45:00|9235.2|9233.7|9235.4|9233.9|9236.2|9234.7|9235|9233|112
1600123800000|2020-09-14 22:50:00|9235.5|9234|9235.9|9234.4|9236.5|9234.5|9235.1|9233.5|148
1600124100000|2020-09-14 22:55:00|9235.7|9234.2|9235.6|9234.1|9235.9|9234.4|9235.2|9233.7|106
1600124400000|2020-09-14 23:00:00|9235.5|9234|9235.4|9233.9|9236.4|9234.9|9235|9233.1|160
1600124700000|2020-09-14 23:05:00|9235.5|9234|9236.4|9234.9|9236.4|9234.9|9235.2|9233.4|154
1600125000000|2020-09-14 23:10:00|9236.3|9234.8|9236.5|9235|9236.5|9235|9236|9234.5|85
1600125300000|2020-09-14 23:15:00|9236.4|9234.9|9237.6|9236.1|9237.8|9236.3|9235.8|9234.3|307
1600125600000|2020-09-14 23:20:00|9237.5|9236|9237.9|9236.4|9238|9236.5|9237.3|9235.8|171
1600125900000|2020-09-14 23:25:00|9238|9236.5|9238|9236.5|9238.1|9236.6|9237.6|9236.1|58
1600126200000|2020-09-14 23:30:00|9237.9|9236.4|9237.2|9235.7|9238.1|9236.6|9237|9235.5|125
1600126500000|2020-09-14 23:35:00|9236.9|9235.4|9236.5|9235|9237.2|9235.7|9236.1|9234.8|190
1600126800000|2020-09-14 23:40:00|9236.4|9234.9|9236.7|9235.2|9236.8|9235.3|9236|9234.5|87
1600127100000|2020-09-14 23:45:00|9236.8|9235.3|9236.8|9235.3|9236.9|9235.4|9236.2|9235|54
1600127400000|2020-09-14 23:50:00|9236.9|9235.4|9236.8|9235.3|9237.2|9235.8|9236.5|9235.3|85
1600127700000|2020-09-14 23:55:00|9236.9|9235.4|9236.7|9235.2|9237.3|9236|9236|9234.7|77
1600128000000|2020-09-15 00:00:00|9236.8|9235.3|9236.9|9235.4|9238.6|9237.1|9236.6|9235.2|206
1600128300000|2020-09-15 00:05:00|9236.8|9235.3|9237|9235.5|9237.2|9236|9235.9|9234.6|196
1600128600000|2020-09-15 00:10:00|9237.1|9235.6|9236.2|9234.7|9237.5|9236.1|9235.2|9233.9|357
1600128900000|2020-09-15 00:15:00|9236.1|9234.6|9236.6|9235.1|9236.9|9235.7|9235.2|9233.8|255
1600129200000|2020-09-15 00:20:00|9236.5|9235|9237.5|9236|9237.9|9236.5|9236.3|9235|256
1600129500000|2020-09-15 00:25:00|9237.4|9235.9|9237.9|9236.4|9238.5|9237.2|9237.3|9235.8|196
1600129800000|2020-09-15 00:30:00|9238|9236.5|9239.3|9237.8|9239.7|9238.4|9237.6|9236.4|145
1600130100000|2020-09-15 00:35:00|9239.4|9237.9|9240.9|9239.4|9241.3|9240.2|9239.1|9237.8|276
1600130400000|2020-09-15 00:40:00|9240.8|9239.3|9240.6|9239.7|9241.1|9240|9240.3|9239.1|130
1600130700000|2020-09-15 00:45:00|9241|9239.5|9244.2|9242.7|9244.2|9242.8|9240.6|9239.4|238
1600131000000|2020-09-15 00:50:00|9244.1|9242.6|9245.2|9243.7|9246.5|9245.3|9243.4|9242|403
1600131300000|2020-09-15 00:55:00|9245.3|9243.8|9246.8|9245.9|9248.9|9247.8|9244.5|9243.4|375
1600131600000|2020-09-15 01:00:00|9246.9|9246|9250|9248.5|9250.9|9249.4|9246.8|9245.9|357
1600131900000|2020-09-15 01:05:00|9250.1|9248.6|9254.5|9253|9256|9254.9|9249.3|9248.1|461
1600132200000|2020-09-15 01:10:00|9254.6|9253.1|9256.8|9255.3|9257.1|9255.6|9254.2|9252.9|267
1600132500000|2020-09-15 01:15:00|9256.9|9255.4|9256|9254.5|9259.9|9258.4|9255.6|9254.1|447
1600132800000|2020-09-15 01:20:00|9255.9|9254.4|9254.7|9253.2|9256.6|9255.3|9253.6|9252.3|415
1600133100000|2020-09-15 01:25:00|9254.8|9253.3|9258.5|9257|9258.8|9257.3|9254.6|9253.1|232
1600133400000|2020-09-15 01:30:00|9258.4|9256.9|9258|9256.5|9259|9257.5|9255.2|9253.9|469
1600133700000|2020-09-15 01:35:00|9257.7|9256.2|9256|9254.5|9258.4|9257|9255.4|9253.9|285
1600134000000|2020-09-15 01:40:00|9256.1|9254.6|9254.3|9252.8|9256.1|9254.6|9253.9|9252.5|275
1600134300000|2020-09-15 01:45:00|9254.4|9252.9|9253.6|9252.1|9255.2|9253.9|9252.9|9251.5|373
1600134600000|2020-09-15 01:50:00|9253.7|9252.2|9255.3|9254.4|9255.9|9254.6|9252.3|9250.9|376
1600134900000|2020-09-15 01:55:00|9255.6|9254.1|9255.1|9253.6|9256.5|9255.1|9253.5|9252|301
1600135200000|2020-09-15 02:00:00|9255|9253.5|9255.1|9253.6|9256.2|9254.9|9252.8|9251.4|362
1600135500000|2020-09-15 02:05:00|9254.9|9253.4|9253.5|9252|9255.4|9254.1|9252.7|9251.4|330
1600135800000|2020-09-15 02:10:00|9253.4|9251.9|9254.2|9252.7|9254.9|9253.6|9252.4|9250.9|313
1600136100000|2020-09-15 02:15:00|9254.3|9252.8|9253.9|9252.4|9255.1|9253.6|9252.7|9251.2|313
1600136400000|2020-09-15 02:20:00|9253.8|9252.3|9252.8|9251.3|9254.1|9252.8|9251.8|9250.5|287
1600136700000|2020-09-15 02:25:00|9252.9|9251.4|9251.2|9249.7|9252.9|9251.4|9250.8|9249.5|231
1600137000000|2020-09-15 02:30:00|9251.1|9249.6|9251.8|9250.9|9252.5|9251.2|9250.3|9249|201
1600137300000|2020-09-15 02:35:00|9252.2|9250.7|9253|9251.5|9253.1|9251.9|9251.7|9250.3|207
1600137600000|2020-09-15 02:40:00|9253.1|9251.6|9252.9|9251.4|9253.1|9251.8|9252.1|9250.8|137
1600137900000|2020-09-15 02:45:00|9252.8|9251.3|9252.8|9251.9|9253.3|9252|9252.4|9251.1|156
1600138200000|2020-09-15 02:50:00|9252.7|9251.8|9252.5|9251|9253.4|9252|9251.8|9250.4|150
1600138500000|2020-09-15 02:55:00|9252.6|9251.1|9251|9249.5|9252.6|9251.1|9250.7|9249.3|176
1600138800000|2020-09-15 03:00:00|9250.9|9249.4|9249.6|9248.1|9251.2|9249.8|9249.4|9248.1|416
1600139100000|2020-09-15 03:05:00|9249.7|9248.2|9248.5|9247|9249.7|9248.2|9247.4|9246.3|270
1600139400000|2020-09-15 03:10:00|9248.6|9247.1|9248.1|9246.6|9249.4|9247.9|9247.4|9246.2|173
1600139700000|2020-09-15 03:15:00|9248|9246.5|9249.1|9248.2|9249.7|9248.4|9247.8|9246.5|172
1600140000000|2020-09-15 03:20:00|9249.2|9248.3|9248.1|9247.2|9249.4|9248.3|9247.2|9245.7|260
1600140300000|2020-09-15 03:25:00|9247.8|9246.9|9247.1|9245.6|9248.1|9246.9|9246.1|9244.6|210
1600140600000|2020-09-15 03:30:00|9247|9245.5|9249|9247.5|9249.5|9248.2|9246.9|9245.4|243
1600140900000|2020-09-15 03:35:00|9248.9|9247.4|9249.3|9247.8|9249.9|9248.7|9248.7|9247.2|114
1600141200000|2020-09-15 03:40:00|9249.4|9247.9|9248.8|9247.3|9250.1|9248.7|9248.3|9247.1|240
1600141500000|2020-09-15 03:45:00|9248.7|9247.2|9248.6|9247.7|9249.1|9247.8|9248.2|9246.7|158
1600141800000|2020-09-15 03:50:00|9248.5|9247.6|9247.7|9246.2|9249.5|9248.2|9247.3|9246.2|190
1600142100000|2020-09-15 03:55:00|9247.9|9246.4|9247.9|9246.4|9248.4|9247.2|9247.3|9246.1|183
1600142400000|2020-09-15 04:00:00|9248|9246.5|9248.5|9247.6|9248.8|9247.6|9247.7|9246.5|100
1600142700000|2020-09-15 04:05:00|9248.4|9247.5|9247.3|9245.8|9249|9247.6|9247.2|9245.8|175
1600143000000|2020-09-15 04:10:00|9247.4|9245.9|9246.4|9244.9|9248.2|9247|9246.2|9244.9|177
1600143300000|2020-09-15 04:15:00|9246.5|9245|9245.1|9244.2|9247.2|9246|9244.8|9243.6|187
1600143600000|2020-09-15 04:20:00|9245.2|9244.3|9246.2|9245.3|9246.8|9245.8|9244.9|9243.9|248
1600143900000|2020-09-15 04:25:00|9246.3|9245.4|9246.7|9245.8|9247.3|9246.1|9245.9|9244.8|178
1600144200000|2020-09-15 04:30:00|9246.6|9245.7|9247.1|9246.2|9247.8|9246.5|9246.2|9245|316
1600144500000|2020-09-15 04:35:00|9247.2|9246.3|9246.7|9245.8|9247.5|9246.3|9246.1|9245|177
1600144800000|2020-09-15 04:40:00|9246.6|9245.7|9246.7|9245.2|9247.2|9246|9245.9|9244.7|219
1600145100000|2020-09-15 04:45:00|9246.4|9245.5|9246.3|9244.8|9247|9245.8|9245.9|9244.8|153
1600145400000|2020-09-15 04:50:00|9246.4|9244.9|9246.8|9245.9|9247.4|9246.1|9246.1|9244.8|109
1600145700000|2020-09-15 04:55:00|9246.9|9246|9248|9246.5|9248.7|9247.2|9246.6|9245.4|148
1600146000000|2020-09-15 05:00:00|9248.1|9246.6|9246.7|9245.2|9248.5|9247|9245.8|9244.7|326
1600146300000|2020-09-15 05:05:00|9246.8|9245.3|9247.8|9246.9|9248.3|9247.1|9245.9|9244.7|228
1600146600000|2020-09-15 05:10:00|9247.9|9247|9249|9247.5|9249.1|9247.8|9246.8|9245.8|267
1600146900000|2020-09-15 05:15:00|9249.1|9247.6|9248.8|9247.3|9249.3|9248.2|9248.3|9247|201
1600147200000|2020-09-15 05:20:00|9248.6|9247.1|9249.5|9248|9249.8|9248.7|9248.3|9247|224
1600147500000|2020-09-15 05:25:00|9249.4|9247.9|9247.3|9245.8|9250.4|9249.3|9246.9|9245.6|326
1600147800000|2020-09-15 05:30:00|9246.9|9246|9249.7|9248.8|9250.2|9248.9|9245.9|9244.4|284
1600148100000|2020-09-15 05:35:00|9249.8|9248.9|9249.4|9248.5|9250.3|9248.9|9248.8|9247.5|250
1600148400000|2020-09-15 05:40:00|9249.5|9248.6|9249.8|9248.3|9250.1|9248.8|9248.2|9247.3|190
1600148700000|2020-09-15 05:45:00|9249.5|9248.6|9251.9|9250.4|9251.9|9250.8|9249.5|9248.4|217
1600149000000|2020-09-15 05:50:00|9251.8|9250.3|9249.8|9248.9|9252.3|9251.3|9248.8|9247.5|256
1600149300000|2020-09-15 05:55:00|9250.5|9249|9249.5|9247|9251|9249.9|9249.2|9246.9|210
1600149600000|2020-09-15 06:00:00|9249.6|9247.2|9249.5|9248.6|9250.1|9248.8|9246.8|9245.3|541
1600149900000|2020-09-15 06:05:00|9249.6|9248.7|9248.2|9247.3|9250.1|9248.7|9247.2|9246.1|410
1600150200000|2020-09-15 06:10:00|9248.3|9247.4|9245.9|9244.4|9248.6|9247.4|9245.3|9244.1|393
1600150500000|2020-09-15 06:15:00|9245.5|9244|9244.6|9243.7|9246.7|9245.3|9242.5|9241.3|537
1600150800000|2020-09-15 06:20:00|9244.5|9243.6|9241.2|9240.3|9245|9244.1|9241.2|9240.1|524
1600151100000|2020-09-15 06:25:00|9241.3|9239.8|9234.4|9232.9|9241.5|9240.2|9234|9232.5|594
1600151400000|2020-09-15 06:30:00|9234.5|9233|9236.3|9235.4|9236.7|9235.7|9234.2|9232.9|459
1600151700000|2020-09-15 06:35:00|9236.2|9235.3|9239.2|9238.3|9239.3|9238.4|9235.6|9234.7|310
1600152000000|2020-09-15 06:40:00|9239.1|9238.2|9243.2|9241.7|9243.8|9242.3|9238.6|9237.7|455
1600152300000|2020-09-15 06:45:00|9243.3|9241.8|9243.7|9242.8|9245.9|9244.8|9242.5|9241.6|518
1600152600000|2020-09-15 06:50:00|9243.6|9242.7|9243.6|9242.7|9246.8|9245.9|9243.4|9242.5|396
1600152900000|2020-09-15 06:55:00|9243.5|9242.6|9244.5|9243|9245.2|9244.1|9242|9240.8|474
1600153200000|2020-09-15 07:00:00|9244.1|9243.2|9248.4|9247.5|9249.5|9248.5|9242.6|9241.4|566
1600153500000|2020-09-15 07:05:00|9248.2|9247.3|9252.3|9251.4|9252.6|9251.6|9245.9|9244.6|685
1600153800000|2020-09-15 07:10:00|9252.6|9251.1|9251.3|9250.4|9252.9|9251.9|9249.6|9248.7|692
1600154100000|2020-09-15 07:15:00|9251.4|9250.5|9244.2|9243.3|9252.1|9251|9243.8|9242.6|563
1600154400000|2020-09-15 07:20:00|9244|9243.1|9247.8|9246.9|9248.1|9247.1|9242.8|9241.8|660
1600154700000|2020-09-15 07:25:00|9247.9|9247|9246.5|9245.6|9248.3|9247|9244.3|9243.2|493
1600155000000|2020-09-15 07:30:00|9246.4|9245.5|9247.8|9246.9|9248.3|9247.2|9245|9244|541
1600155300000|2020-09-15 07:35:00|9247.7|9246.8|9241.1|9240.2|9248.6|9247.4|9240.5|9239.6|464
1600155600000|2020-09-15 07:40:00|9241|9240.1|9235.5|9234|9242|9241.1|9235.1|9233.9|634
1600155900000|2020-09-15 07:45:00|9235.6|9234.1|9234.1|9232.6|9237.9|9236.6|9233.6|9232.6|615
1600156200000|2020-09-15 07:50:00|9234|9232.5|9227|9225.5|9235.5|9234.4|9225.3|9224.4|641
1600156500000|2020-09-15 07:55:00|9226.7|9225.8|9228|9226.5|9229.7|9228.5|9226.5|9225.3|635
1600156800000|2020-09-15 08:00:00|9227.9|9226.4|9220.9|9219.4|9229.3|9228.4|9218.5|9217.5|954
1600157100000|2020-09-15 08:05:00|9220.4|9219.5|9217.3|9216.4|9221.1|9220.2|9214.9|9213.7|696
1600157400000|2020-09-15 08:10:00|9217.5|9216|9215.9|9215|9218.6|9217.5|9215.5|9214.6|656
1600157700000|2020-09-15 08:15:00|9216|9215.1|9215.3|9214.4|9218.9|9217.7|9214.2|9213|575
1600158000000|2020-09-15 08:20:00|9215.2|9214.3|9218.8|9217.9|9219.1|9217.9|9213.2|9212.1|518
1600158300000|2020-09-15 08:25:00|9218.7|9217.8|9216.2|9215.3|9221.2|9220|9216.1|9215|462
1600158600000|2020-09-15 08:30:00|9216.1|9215.2|9223.7|9222.2|9225.4|9224.3|9214.2|9213|746
1600158900000|2020-09-15 08:35:00|9223.5|9222.6|9224.7|9223.8|9227.4|9226.4|9222.8|9221.9|644
1600159200000|2020-09-15 08:40:00|9224.6|9223.7|9222.7|9221.8|9226.1|9225.2|9222.7|9221.6|506
1600159500000|2020-09-15 08:45:00|9222.4|9221.5|9224.2|9222.7|9225.3|9224.1|9221.2|9220|518
1600159800000|2020-09-15 08:50:00|9223.7|9222.8|9222.3|9220.8|9224.1|9223.1|9217.3|9216.2|521
1600160100000|2020-09-15 08:55:00|9222|9221.1|9225.6|9222.9|9225.7|9224|9220.9|9219.5|497
1600160400000|2020-09-15 09:00:00|9225|9222.5|9222.5|9221|9228|9226.5|9221.7|9220.4|709
1600160700000|2020-09-15 09:05:00|9222.6|9221.1|9219.7|9218.8|9223.3|9222.1|9219|9217.7|571
1600161000000|2020-09-15 09:10:00|9219.6|9218.7|9223.1|9221.6|9224.6|9223.4|9218.7|9217.5|548
1600161300000|2020-09-15 09:15:00|9223.2|9221.7|9222.7|9221.2|9224.8|9223.5|9221.9|9220.7|437
1600161600000|2020-09-15 09:20:00|9222.3|9221.4|9220.4|9218.9|9223.5|9222.3|9219.2|9217.9|415
1600161900000|2020-09-15 09:25:00|9220.5|9219|9220|9219.1|9221.7|9220.8|9219|9217.8|462
1600162200000|2020-09-15 09:30:00|9219.9|9219|9216.3|9214.8|9222.1|9220.9|9216|9214.8|425
1600162500000|2020-09-15 09:35:00|9216.1|9215.2|9214.9|9214|9216.6|9215.7|9212.8|9211.5|363
1600162800000|2020-09-15 09:40:00|9214.6|9213.7|9216.6|9215.7|9218.6|9217.5|9214.6|9213.7|388
1600163100000|2020-09-15 09:45:00|9216.5|9215.6|9215.3|9214.4|9217.9|9216.7|9214.3|9213.2|590
1600163400000|2020-09-15 09:50:00|9215.2|9214.3|9210.1|9209.2|9218.5|9217.3|9210.1|9209|487
1600163700000|2020-09-15 09:55:00|9210|9209.1|9213.5|9212.6|9214.6|9213.4|9210|9209|471
1600164000000|2020-09-15 10:00:00|9213.8|9212.9|9212.9|9212|9213.9|9213|9210.4|9209.4|407
1600164300000|2020-09-15 10:05:00|9212.8|9211.9|9220.1|9219.2|9220.4|9219.5|9212.7|9211.4|487
1600164600000|2020-09-15 10:10:00|9220.2|9219.3|9221.3|9220.4|9223.2|9222.3|9218.8|9217.9|386
1600164900000|2020-09-15 10:15:00|9221.2|9220.3|9218.3|9217.4|9222.1|9221.2|9216.6|9215.4|465
1600165200000|2020-09-15 10:20:00|9218.7|9217.2|9217.7|9216.8|9221.9|9220.7|9215.7|9214.6|632
1600165500000|2020-09-15 10:25:00|9217.8|9216.9|9213.2|9212.3|9219.4|9218.2|9212.7|9211.6|545
1600165800000|2020-09-15 10:30:00|9213.3|9212.4|9213.8|9212.9|9216.4|9215.3|9213.1|9211.9|484
1600166100000|2020-09-15 10:35:00|9214.1|9213.2|9213.9|9212.4|9215|9214|9209.3|9208|569
1600166400000|2020-09-15 10:40:00|9214|9212.5|9216.2|9214.7|9216.2|9215.3|9212.8|9211.6|454
1600166700000|2020-09-15 10:45:00|9216.1|9214.6|9219.1|9218.2|9219.6|9218.6|9215.1|9214|353
1600167000000|2020-09-15 10:50:00|9219.6|9218.1|9222.6|9221.1|9223.4|9222.2|9218.7|9217.5|427
1600167300000|2020-09-15 10:55:00|9222.2|9221.3|9215.4|9214.5|9222.8|9221.6|9214.8|9213.8|637
1600167600000|2020-09-15 11:00:00|9215.5|9214.6|9217.2|9215.7|9219.1|9217.9|9214.2|9212.9|654
1600167900000|2020-09-15 11:05:00|9217.3|9215.8|9204.8|9203.9|9217.5|9216.3|9204.5|9203.6|676
1600168200000|2020-09-15 11:10:00|9205|9204.1|9210.7|9209.8|9212.6|9211.7|9203.1|9201.9|666
1600168500000|2020-09-15 11:15:00|9210.8|9209.9|9213.3|9211.8|9213.3|9212.2|9208.8|9207.6|533
1600168800000|2020-09-15 11:20:00|9213.4|9211.9|9213.3|9212.4|9214.6|9213.6|9211|9209.8|517
1600169100000|2020-09-15 11:25:00|9213.2|9212.3|9206.9|9205.4|9213.9|9212.9|9206.3|9205.4|607
1600169400000|2020-09-15 11:30:00|9207|9205.5|9210.1|9209.2|9211.5|9210.6|9205.7|9204.7|527
1600169700000|2020-09-15 11:35:00|9210.2|9209.3|9210.7|9209.8|9212.1|9210.9|9207.6|9206.4|486
1600170000000|2020-09-15 11:40:00|9210.6|9209.7|9208.1|9207.2|9212|9211.1|9207.4|9206.5|459
1600170300000|2020-09-15 11:45:00|9208|9207.1|9208.2|9206.7|9209.1|9207.9|9204.6|9203.7|563
1600170600000|2020-09-15 11:50:00|9208.1|9206.6|9207.9|9207|9208.9|9207.6|9206.3|9205.1|452
1600170900000|2020-09-15 11:55:00|9207.8|9206.9|9209.8|9208.9|9212.3|9211|9207.2|9206.1|616
1600171200000|2020-09-15 12:00:00|9210.2|9208.7|9215.1|9214.2|9215.9|9214.6|9209.9|9208.4|743
1600171500000|2020-09-15 12:05:00|9215.2|9214.3|9215.9|9215|9219.8|9218.9|9214.8|9213.9|590
1600171800000|2020-09-15 12:10:00|9216|9215.1|9209.7|9208.8|9217|9215.7|9209.7|9208.5|566
1600172100000|2020-09-15 12:15:00|9210.1|9208.6|9208.3|9207.4|9210.9|9209.9|9205.8|9204.9|697
1600172400000|2020-09-15 12:20:00|9208.2|9207.3|9211.9|9211|9213.2|9212.2|9207.2|9206|606
1600172700000|2020-09-15 12:25:00|9212|9211.1|9211.4|9209.9|9215.7|9214.8|9210|9208.6|647
1600173000000|2020-09-15 12:30:00|9211.1|9209.6|9211.8|9210.9|9214|9213.1|9210.5|9209|656
1600173300000|2020-09-15 12:35:00|9211.9|9211|9213.1|9212.2|9213.7|9212.7|9211.2|9210.3|521
1600173600000|2020-09-15 12:40:00|9213|9212.1|9213.9|9213|9214.6|9213.5|9210.6|9209.6|520
1600173900000|2020-09-15 12:45:00|9214|9213.1|9213.2|9212.3|9218.8|9217.6|9211.9|9210.7|708
1600174200000|2020-09-15 12:50:00|9213.3|9212.4|9216.2|9215.3|9216.7|9215.6|9211.8|9210.5|706
1600174500000|2020-09-15 12:55:00|9216.4|9214.9|9214.9|9214|9216.9|9216|9212.3|9211.2|571
1600174800000|2020-09-15 13:00:00|9214.8|9213.9|9212.6|9211.7|9215|9214.1|9210.6|9209.7|676
1600175100000|2020-09-15 13:05:00|9212.7|9211.8|9211|9210.1|9214.9|9213.8|9210.4|9209.4|459
1600175400000|2020-09-15 13:10:00|9210.9|9210|9212.8|9210.3|9212.8|9211.5|9210.5|9209.6|383
1600175700000|2020-09-15 13:15:00|9212.3|9210.8|9209.5|9208.6|9213|9211.4|9208.6|9207.5|412
1600176000000|2020-09-15 13:20:00|9209.6|9208.7|9209.4|9208.5|9211.1|9210.2|9208.6|9207.7|398
1600176300000|2020-09-15 13:25:00|9209.5|9208.6|9213.7|9212.8|9214.4|9213.5|9209.4|9208.5|424
1600176600000|2020-09-15 13:30:00|9213.8|9212.9|9219.1|9218.2|9219.7|9218.5|9212.8|9211.9|605
1600176900000|2020-09-15 13:35:00|9219|9218.1|9218.3|9217.4|9220.2|9219.3|9215.8|9214.9|444
1600177200000|2020-09-15 13:40:00|9218.2|9217.3|9217|9216.1|9219|9218.1|9215.4|9214.5|385
1600177500000|2020-09-15 13:45:00|9216.9|9216|9216.3|9215.4|9219.2|9218.3|9214.3|9213.2|624
1600177800000|2020-09-15 13:50:00|9216.2|9215.3|9213.2|9211.7|9217.7|9216.6|9212.7|9211.7|1035
1600178100000|2020-09-15 13:55:00|9212.8|9211.9|9205.3|9204.4|9213.5|9212.4|9204.9|9204|812
1600178400000|2020-09-15 14:00:00|9205.1|9204.2|9199.2|9198.3|9206.7|9205.6|9196.4|9195.2|947
1600178700000|2020-09-15 14:05:00|9199.3|9198.4|9196.2|9195.3|9200.3|9199.2|9195.7|9194.5|764
1600179000000|2020-09-15 14:10:00|9196.5|9195|9192.1|9191.2|9196.6|9195.5|9191.6|9190.7|888
1600179300000|2020-09-15 14:15:00|9192.2|9191.3|9196.1|9195.2|9197.9|9196.7|9191|9190.1|656
1600179600000|2020-09-15 14:20:00|9196|9195.1|9199.6|9198.7|9201.4|9200.2|9195.4|9194.5|644
1600179900000|2020-09-15 14:25:00|9199.8|9198.9|9200.7|9199.8|9201.1|9199.9|9198.2|9197.3|450
1600180200000|2020-09-15 14:30:00|9200.6|9199.7|9202.3|9201.4|9202.3|9201.4|9198.1|9196.9|540
1600180500000|2020-09-15 14:35:00|9202.2|9201.3|9207.2|9206.3|9207.8|9206.9|9200.5|9199.6|635
1600180800000|2020-09-15 14:40:00|9207.3|9206.4|9209.1|9208.2|9210.1|9209.2|9203.9|9202.8|750
1600181100000|2020-09-15 14:45:00|9209.3|9208.4|9214.5|9213.6|9215|9214.1|9207.7|9206.5|699
1600181400000|2020-09-15 14:50:00|9214.4|9213.5|9217.1|9216.2|9218.1|9217.2|9209|9208.1|1112
1600181700000|2020-09-15 14:55:00|9217|9216.1|9219.6|9218.7|9219.6|9218.7|9214.5|9213.6|990
1600182000000|2020-09-15 15:00:00|9219.4|9218.5|9221.9|9221|9225.7|9224.8|9219.4|9218.5|896
1600182300000|2020-09-15 15:05:00|9221.7|9220.8|9224.9|9224|9226.6|9225.7|9220.6|9219.7|581
1600182600000|2020-09-15 15:10:00|9225|9224.1|9224|9223.1|9226.1|9225.2|9222.8|9221.9|511
1600182900000|2020-09-15 15:15:00|9223.9|9223|9219.2|9217.7|9224|9223.1|9217.5|9216.5|503
1600183200000|2020-09-15 15:20:00|9219.3|9217.8|9216|9215.1|9220.5|9219.6|9215.6|9214.7|355
1600183500000|2020-09-15 15:25:00|9216.1|9215.2|9215.1|9214.2|9218.2|9217.2|9214.7|9213.6|489
1600183800000|2020-09-15 15:30:00|9215.3|9214.4|9212.7|9211.8|9216.3|9215.1|9212.2|9211.3|483
1600184100000|2020-09-15 15:35:00|9212.8|9211.9|9215.2|9214.3|9215.9|9214.9|9212|9210.9|361
1600184400000|2020-09-15 15:40:00|9215.3|9214.4|9214.5|9213.6|9215.4|9214.5|9212.8|9211.8|388
1600184700000|2020-09-15 15:45:00|9214.4|9213.5|9212.5|9211.6|9214.9|9214|9211.8|9210.4|389
1600185000000|2020-09-15 15:50:00|9212.6|9211.7|9211.5|9210.6|9214|9213.1|9211.2|9210.3|399
1600185300000|2020-09-15 15:55:00|9211.6|9210.1|9208.7|9207.8|9213|9212.1|9207.8|9206.9|551
1600185600000|2020-09-15 16:00:00|9208.6|9207.7|9209.8|9208.9|9210.2|9209.2|9208.4|9207.2|448
1600185900000|2020-09-15 16:05:00|9209.7|9208.8|9211.3|9210.4|9212.6|9211.7|9209.7|9208.8|377
1600186200000|2020-09-15 16:10:00|9211.4|9210.5|9212.9|9212|9214|9213.1|9211.2|9210.2|340
1600186500000|2020-09-15 16:15:00|9212.8|9211.9|9206.7|9205.8|9212.8|9211.9|9206.4|9205.5|320
1600186800000|2020-09-15 16:20:00|9206.6|9205.7|9205.7|9204.8|9208.5|9207.6|9205.4|9204.2|338
1600187100000|2020-09-15 16:25:00|9205.6|9204.7|9202.2|9201.3|9206.2|9205.3|9201.2|9200.3|373
1600187400000|2020-09-15 16:30:00|9202.5|9201|9198.6|9197.7|9202.5|9201.4|9198.2|9197.3|281
1600187700000|2020-09-15 16:35:00|9198.5|9197.6|9198.7|9197.8|9200.1|9199.2|9197.8|9196.9|331
1600188000000|2020-09-15 16:40:00|9198.8|9197.9|9196.9|9196|9199.1|9198.2|9196.7|9195.7|354
1600188300000|2020-09-15 16:45:00|9196.6|9195.7|9194.7|9193.8|9197.5|9196.6|9194.5|9193.4|391
1600188600000|2020-09-15 16:50:00|9194.8|9193.9|9193.8|9192.9|9197|9195.9|9193.1|9192.2|547
1600188900000|2020-09-15 16:55:00|9193.7|9192.8|9194|9193.1|9195.1|9194|9192.3|9191.4|358
1600189200000|2020-09-15 17:00:00|9194.1|9193.2|9194.4|9193.5|9196|9194.9|9193.6|9192.4|345
1600189500000|2020-09-15 17:05:00|9194.5|9193.6|9188.5|9187.6|9194.7|9193.6|9188.5|9187.4|611
1600189800000|2020-09-15 17:10:00|9188.6|9187.7|9186.8|9185.9|9189.5|9188.6|9185.1|9183.6|397
1600190100000|2020-09-15 17:15:00|9187.1|9186.2|9186.1|9185.2|9187.9|9187|9184.3|9183.4|382
1600190400000|2020-09-15 17:20:00|9186.2|9185.3|9187.2|9186.3|9187.4|9186.5|9185.1|9184.2|339
1600190700000|2020-09-15 17:25:00|9187.1|9186.2|9187.4|9186.5|9188.5|9187.6|9186.3|9185.3|331
1600191000000|2020-09-15 17:30:00|9187.6|9186.1|9186.3|9185.4|9189.1|9188.2|9186.1|9185.1|350
1600191300000|2020-09-15 17:35:00|9186.2|9185.3|9187.7|9186.8|9187.8|9186.9|9184.8|9183.9|271
1600191600000|2020-09-15 17:40:00|9187.8|9186.9|9189.7|9188.8|9189.8|9188.9|9187|9186.1|319
1600191900000|2020-09-15 17:45:00|9189.8|9188.9|9190.6|9189.7|9191.5|9190.3|9188.7|9187.8|359
1600192200000|2020-09-15 17:50:00|9190.8|9189.9|9191.3|9190.4|9192.3|9191.1|9189.8|9188.7|324
1600192500000|2020-09-15 17:55:00|9191.4|9190.5|9191.6|9190.7|9192.7|9191.8|9189.9|9188.8|440
1600192800000|2020-09-15 18:00:00|9191.7|9190.8|9193|9192.1|9193.5|9192.6|9191|9189.9|554
1600193100000|2020-09-15 18:05:00|9192.9|9192|9194.7|9193.2|9196.1|9194.7|9192.2|9190.9|491
1600193400000|2020-09-15 18:10:00|9194.4|9192.9|9195.4|9194.5|9196.1|9195|9193.7|9192.5|313
1600193700000|2020-09-15 18:15:00|9195.3|9194.4|9196.2|9195.3|9197.2|9196|9195.2|9193.9|280
1600194000000|2020-09-15 18:20:00|9196.3|9195.4|9196.7|9195.8|9197|9195.8|9194.8|9193.9|220
1600194300000|2020-09-15 18:25:00|9196.8|9195.9|9196.4|9195.5|9197.4|9196.4|9195.8|9194.7|261
1600194600000|2020-09-15 18:30:00|9196.3|9195.4|9195.3|9194.4|9197|9196|9195.3|9194.4|263
1600194900000|2020-09-15 18:35:00|9195.2|9194.3|9192.8|9191.9|9195.7|9194.7|9192|9190.8|283
1600195200000|2020-09-15 18:40:00|9192.7|9191.8|9191.7|9190.2|9192.9|9192|9191.2|9190.1|305
1600195500000|2020-09-15 18:45:00|9191.6|9190.1|9190.5|9189.6|9192.9|9192|9190.5|9189.6|246
1600195800000|2020-09-15 18:50:00|9190.6|9189.7|9191.9|9191|9192.7|9191.8|9190.4|9189.3|236
1600196100000|2020-09-15 18:55:00|9191.8|9190.9|9191.1|9189.6|9192|9191.1|9189.7|9188.5|408
1600196400000|2020-09-15 19:00:00|9191|9190.1|9192.5|9191.6|9193.5|9192.6|9190.8|9189.7|466
1600196700000|2020-09-15 19:05:00|9192.4|9191.5|9192.8|9191.9|9193|9192.1|9191.7|9190.8|348
1600197000000|2020-09-15 19:10:00|9192.9|9192|9193.4|9192.5|9193.4|9192.5|9192.2|9191.3|234
1600197300000|2020-09-15 19:15:00|9193.3|9192.4|9192.7|9191.8|9193.4|9192.5|9192.7|9191.8|204
1600197600000|2020-09-15 19:20:00|9192.8|9191.9|9192|9191.1|9193.3|9192.4|9191.9|9191|219
1600197900000|2020-09-15 19:25:00|9191.9|9191|9192.5|9191.6|9192.9|9191.8|9191.8|9190.6|316
1600198200000|2020-09-15 19:30:00|9192.4|9191.5|9193.3|9192.4|9194.1|9193.2|9192.1|9191.2|305
1600198500000|2020-09-15 19:35:00|9193.1|9192.2|9193.4|9192.5|9193.5|9192.6|9192.8|9191.9|272
1600198800000|2020-09-15 19:40:00|9193.3|9192.4|9192.3|9191.4|9193.6|9192.7|9191.5|9190.6|270
1600199100000|2020-09-15 19:45:00|9192.2|9191.3|9192.6|9191.7|9192.8|9191.8|9191.9|9190.7|183
1600199400000|2020-09-15 19:50:00|9192.5|9191.6|9192.9|9192|9193.3|9192.4|9191.9|9191|294
1600199700000|2020-09-15 19:55:00|9193|9192.1|9192.8|9191.9|9194.1|9192.9|9192.3|9191.4|277
1600200000000|2020-09-15 20:00:00|9192.9|9192|9190.9|9190|9193.5|9192.6|9190.8|9189.9|288
1600200300000|2020-09-15 20:05:00|9191.3|9189.8|9192.1|9191.2|9192.7|9191.5|9190.8|9189.8|276
1600200600000|2020-09-15 20:10:00|9192.2|9191.3|9193.4|9192.5|9193.9|9192.8|9192|9190.9|165
1600200900000|2020-09-15 20:15:00|9193.7|9192.2|9193.8|9192.3|9193.8|9192.9|9193|9191.9|225
1600201200000|2020-09-15 20:20:00|9193.9|9192.4|9193.7|9192.8|9194.1|9193|9193.2|9192|160
1600201500000|2020-09-15 20:25:00|9193.6|9192.7|9193.4|9191.9|9194.4|9193.1|9192.6|9191.4|227
1600201800000|2020-09-15 20:30:00|9193.2|9192.3|9191.9|9191|9193.2|9192.3|9191.8|9190.9|129
1600202100000|2020-09-15 20:35:00|9192|9191.1|9190.8|9189.9|9192.5|9191.6|9190.7|9189.6|91
1600202400000|2020-09-15 20:40:00|9190.9|9190|9191.2|9190.3|9191.5|9190.4|9190.5|9189.4|77
1600202700000|2020-09-15 20:45:00|9191|9190.1|9190.2|9188.7|9191.5|9190.3|9189.5|9188.1|193
1600203000000|2020-09-15 20:50:00|9190.3|9188.8|9190.7|9189.2|9191.2|9189.7|9190.3|9188.8|118
1600203300000|2020-09-15 20:55:00|9190.8|9189.3|9191.8|9190.3|9197.4|9191.1|9190.8|9189.3|261
1600203600000|2020-09-15 21:00:00|9193.9|9190|9193.7|9186.9|9194.7|9191.3|9191.7|9186.5|84
1600203900000|2020-09-15 21:05:00|9194|9187.3|9194.5|9189.8|9195.8|9190.4|9192.6|9186.1|210
1600204200000|2020-09-15 21:10:00|9193.9|9189.7|9195.5|9189.4|9197.3|9191.8|9193.6|9188.6|260
1600204500000|2020-09-15 21:15:00|9195.4|9189.8|9195.9|9189.1|9196.3|9191.6|9194.5|9187.2|182
1600204800000|2020-09-15 21:20:00|9195.2|9190.4|9194.8|9187.9|9196.1|9191.4|9193.5|9187.4|342
1600205100000|2020-09-15 21:25:00|9194.7|9187.7|9195.4|9190.3|9196.1|9190.3|9193.1|9187.2|157
1600205400000|2020-09-15 21:30:00|9195.9|9188.3|9195.4|9187.5|9196.8|9190|9194.1|9187.1|217
1600205700000|2020-09-15 21:35:00|9195.5|9187.6|9194.5|9188.1|9196|9188.3|9194|9187.2|176
1600206000000|2020-09-15 21:40:00|9194.9|9187.6|9194.3|9187.5|9196|9188.1|9193.5|9187|202
1600206300000|2020-09-15 21:45:00|9193.9|9187.8|9194.2|9188.2|9195.5|9188.9|9193.1|9186.7|298
1600206600000|2020-09-15 21:50:00|9194.1|9188.3|9194|9188.3|9194.8|9188.7|9193.8|9187.9|180
1600206900000|2020-09-15 21:55:00|9193.7|9188.5|9194.8|9189.6|9195.2|9189.6|9193.7|9188.1|166
1600207200000|2020-09-15 22:00:00|9195.3|9189.2|9193.7|9191|9195.9|9191.2|9193.1|9189.1|541
1600207500000|2020-09-15 22:05:00|9193.8|9190.9|9193.7|9191.3|9194.3|9191.4|9192.6|9189.9|322
1600207800000|2020-09-15 22:10:00|9193.6|9191.1|9193.4|9191|9194.8|9192.4|9192.7|9190.1|228
1600208100000|2020-09-15 22:15:00|9193.3|9191.1|9194|9192.5|9195|9192.7|9192.9|9191|150
1600208400000|2020-09-15 22:20:00|9194.5|9192.2|9193.6|9192.1|9194.5|9192.8|9193.4|9191.9|126
1600208700000|2020-09-15 22:25:00|9193.7|9192.2|9193.7|9192.2|9194.4|9192.5|9192.9|9191.4|118
1600209000000|2020-09-15 22:30:00|9193.6|9192.1|9193.6|9192.1|9194.5|9192.2|9193.2|9191.3|116
1600209300000|2020-09-15 22:35:00|9193.5|9192|9193.6|9191.3|9194.1|9192|9192.7|9190.9|140
1600209600000|2020-09-15 22:40:00|9193.9|9191.7|9193.7|9192.2|9194.5|9192.3|9192.8|9191.2|133
1600209900000|2020-09-15 22:45:00|9193.6|9192.1|9192.3|9190.8|9193.7|9192.2|9191.9|9189.7|156
1600210200000|2020-09-15 22:50:00|9192.8|9190.5|9192.8|9191.3|9194.1|9192|9192.1|9190.1|164
1600210500000|2020-09-15 22:55:00|9192.7|9191.2|9193.2|9191.7|9194.2|9192.1|9192.4|9190.5|212
1600210800000|2020-09-15 23:00:00|9193.3|9191.8|9194.5|9193|9194.6|9193.1|9192.9|9191.3|158
1600211100000|2020-09-15 23:05:00|9194.4|9192.9|9194|9192.5|9194.6|9193.1|9193.6|9192.3|78
1600211400000|2020-09-15 23:10:00|9194.2|9192.7|9194.3|9192.8|9194.5|9193.1|9193.9|9192.4|91
1600211700000|2020-09-15 23:15:00|9194.4|9192.9|9193.3|9191.8|9194.4|9192.9|9193|9191.5|49
1600212000000|2020-09-15 23:20:00|9193.4|9191.9|9194|9192.5|9194.7|9193.2|9193.1|9191.8|117
1600212300000|2020-09-15 23:25:00|9194.1|9192.6|9196.1|9194.6|9196.3|9194.8|9194|9192.5|177
1600212600000|2020-09-15 23:30:00|9196|9194.5|9196.8|9195.3|9196.8|9195.6|9195.9|9194.5|111
1600212900000|2020-09-15 23:35:00|9196.7|9195.2|9196.3|9195.4|9197.4|9195.9|9195.7|9194.5|146
1600213200000|2020-09-15 23:40:00|9196.2|9195.3|9196.3|9194.8|9197.7|9196.4|9195.8|9194.3|142
1600213500000|2020-09-15 23:45:00|9196.4|9194.9|9195.5|9194|9196.5|9195.3|9195.3|9193.8|169
1600213800000|2020-09-15 23:50:00|9195.6|9194.1|9195.9|9194.4|9196.2|9194.8|9195.5|9194|128
1600214100000|2020-09-15 23:55:00|9195.8|9194.3|9192.6|9191.1|9196.1|9194.8|9192.1|9190.8|168
1600214400000|2020-09-16 00:00:00|9192.4|9191.5|9191.2|9189.7|9193.6|9192.3|9191|9189.7|278
1600214700000|2020-09-16 00:05:00|9191.1|9189.6|9190|9188.5|9191.6|9190.1|9189.2|9187.7|298
1600215000000|2020-09-16 00:10:00|9190.1|9188.6|9188.5|9187|9190.5|9189|9188.3|9186.8|404
1600215300000|2020-09-16 00:15:00|9188.4|9186.9|9187.3|9185.8|9188.8|9187.6|9186.9|9185.4|352
1600215600000|2020-09-16 00:20:00|9187.2|9185.7|9187|9186.1|9188|9186.5|9186.2|9184.7|264
1600215900000|2020-09-16 00:25:00|9187.2|9185.7|9187.9|9186.4|9188.7|9187.4|9187|9185.7|226
1600216200000|2020-09-16 00:30:00|9187.8|9186.3|9188.4|9187.5|9188.9|9187.6|9187.2|9185.9|242
1600216500000|2020-09-16 00:35:00|9188.3|9187.4|9188.5|9187|9189.2|9188|9188.1|9186.9|171
1600216800000|2020-09-16 00:40:00|9188.3|9186.8|9185.4|9183.9|9188.4|9187|9185.3|9183.8|275
1600217100000|2020-09-16 00:45:00|9185.5|9184|9185.2|9183.7|9186.1|9184.6|9184.7|9183.2|286
1600217400000|2020-09-16 00:50:00|9185.1|9183.6|9184.9|9183.4|9185.8|9184.5|9184.2|9182.9|209
1600217700000|2020-09-16 00:55:00|9184.7|9183.2|9186.4|9184.9|9186.4|9185|9184.3|9182.9|180
1600218000000|2020-09-16 01:00:00|9186.3|9184.8|9187.1|9185.6|9187.1|9185.7|9185|9183.6|324
1600218300000|2020-09-16 01:05:00|9187.2|9185.7|9184.9|9183.4|9187.7|9186.2|9184.3|9182.8|298
1600218600000|2020-09-16 01:10:00|9184.8|9183.3|9184.7|9183.2|9186.4|9184.9|9184.5|9183|289
1600218900000|2020-09-16 01:15:00|9184.8|9183.3|9183.3|9181.8|9184.8|9183.3|9182.2|9180.7|362
1600219200000|2020-09-16 01:20:00|9183.2|9181.7|9183.1|9181.6|9183.4|9181.9|9182|9180.6|192
1600219500000|2020-09-16 01:25:00|9183|9181.5|9181.1|9179.6|9183.4|9182.2|9180.6|9179.3|262
1600219800000|2020-09-16 01:30:00|9181.2|9179.7|9181.1|9179.6|9181.7|9180.4|9180.3|9179.1|376
1600220100000|2020-09-16 01:35:00|9180.8|9179.9|9180.9|9179.4|9181.6|9180.5|9180.4|9179.2|412
1600220400000|2020-09-16 01:40:00|9181|9179.5|9181|9179.5|9181.6|9180.3|9180.3|9179.1|240
1600220700000|2020-09-16 01:45:00|9180.9|9179.4|9178.2|9176.7|9181|9179.8|9177.1|9175.9|307
1600221000000|2020-09-16 01:50:00|9178.3|9176.8|9178.2|9176.7|9179|9177.8|9177.6|9176.5|183
1600221300000|2020-09-16 01:55:00|9178.3|9176.8|9176.2|9174.7|9178.5|9177.3|9175|9173.9|293
1600221600000|2020-09-16 02:00:00|9176.1|9174.6|9176.7|9175.2|9177.2|9175.8|9172.8|9171.3|453
1600221900000|2020-09-16 02:05:00|9176.8|9175.3|9179.6|9178.1|9179.6|9178.5|9176.8|9175.3|352
1600222200000|2020-09-16 02:10:00|9179.5|9178|9179|9177.5|9180|9178.6|9178.4|9177.5|232
1600222500000|2020-09-16 02:15:00|9179.1|9177.6|9178.2|9176.7|9179.9|9178.7|9178|9176.5|197
1600222800000|2020-09-16 02:20:00|9178.3|9176.8|9180|9178.5|9180.2|9178.7|9177.9|9176.5|169
1600223100000|2020-09-16 02:25:00|9179.9|9178.4|9180.3|9179.4|9180.7|9179.7|9179.3|9178.1|205
1600223400000|2020-09-16 02:30:00|9180.2|9179.3|9181.4|9179.9|9182.1|9180.9|9180|9178.9|174
1600223700000|2020-09-16 02:35:00|9181.2|9179.7|9180|9178.5|9181.3|9179.9|9179|9177.8|169
1600224000000|2020-09-16 02:40:00|9180.1|9178.6|9180.4|9179.5|9181|9179.9|9179.7|9178.5|167
1600224300000|2020-09-16 02:45:00|9180.7|9179.2|9182.1|9180.6|9182.1|9181|9180.2|9179|272
1600224600000|2020-09-16 02:50:00|9182|9180.5|9182.2|9181.3|9183|9181.9|9181.7|9180.5|169
1600224900000|2020-09-16 02:55:00|9182.3|9181.4|9181.2|9179.7|9182.4|9181.4|9180.6|9179.4|160
1600225200000|2020-09-16 03:00:00|9181.1|9179.6|9181.6|9180.1|9181.7|9180.5|9180.5|9179.1|176
1600225500000|2020-09-16 03:05:00|9181.5|9180|9180.3|9178.8|9181.8|9180.6|9179.3|9177.8|189
1600225800000|2020-09-16 03:10:00|9180.4|9178.9|9180.6|9179.1|9181|9179.8|9180.1|9178.8|143
1600226100000|2020-09-16 03:15:00|9180.4|9179.5|9180.5|9179|9181.2|9179.9|9179.9|9178.8|180
1600226400000|2020-09-16 03:20:00|9180.6|9179.1|9180.4|9179.5|9180.7|9179.7|9180|9178.8|119
1600226700000|2020-09-16 03:25:00|9180.7|9179.2|9180.7|9179.2|9180.8|9179.6|9179.9|9178.5|103
1600227000000|2020-09-16 03:30:00|9180.5|9179.6|9181|9179.5|9181.1|9179.8|9180|9178.7|163
1600227300000|2020-09-16 03:35:00|9181.1|9179.6|9181.6|9180.1|9182|9180.8|9180.8|9179.5|180
1600227600000|2020-09-16 03:40:00|9181.7|9180.2|9183.5|9182|9183.7|9182.4|9181.5|9180.2|292
1600227900000|2020-09-16 03:45:00|9183.6|9182.1|9182.5|9181|9184.2|9183|9182.5|9181|209
1600228200000|2020-09-16 03:50:00|9182.6|9181.1|9182.7|9181.2|9183|9181.5|9182.1|9180.8|131
1600228500000|2020-09-16 03:55:00|9182.8|9181.3|9182.3|9180.8|9182.8|9181.3|9181.3|9180|178
1600228800000|2020-09-16 04:00:00|9182.2|9180.7|9181.9|9181|9183|9181.8|9181.7|9180.6|155
1600229100000|2020-09-16 04:05:00|9182.2|9180.7|9182.8|9181.9|9183.2|9182|9181.7|9180.5|130
1600229400000|2020-09-16 04:10:00|9182.9|9182|9181.3|9179.8|9183.2|9182|9181|9179.7|134
1600229700000|2020-09-16 04:15:00|9181.4|9179.9|9182.8|9181.3|9182.9|9181.7|9181.2|9179.8|122
1600230000000|2020-09-16 04:20:00|9182.7|9181.2|9184.4|9182.9|9184.6|9183.3|9182.4|9181.1|97
1600230300000|2020-09-16 04:25:00|9184.5|9183|9185.6|9184.1|9185.7|9184.4|9184|9182.8|114
1600230600000|2020-09-16 04:30:00|9185.5|9184|9185.7|9184.2|9185.8|9184.8|9184.9|9183.4|99
1600230900000|2020-09-16 04:35:00|9185.6|9184.1|9186.8|9185.3|9186.9|9185.9|9185.5|9184.1|113
1600231200000|2020-09-16 04:40:00|9186.9|9185.4|9188.1|9186.6|9188.4|9187.2|9186.6|9185.1|172
1600231500000|2020-09-16 04:45:00|9188|9186.5|9187|9185.5|9188|9186.7|9185.6|9184.3|213
1600231800000|2020-09-16 04:50:00|9186.9|9185.4|9187.2|9185.7|9188|9186.7|9186.6|9185.4|131
1600232100000|2020-09-16 04:55:00|9187.1|9185.6|9186.7|9185.8|9187.2|9186|9186.3|9185.1|75
1600232400000|2020-09-16 05:00:00|9186.6|9185.7|9185.6|9184.7|9187.1|9186.1|9185.4|9183.9|155
1600232700000|2020-09-16 05:05:00|9185.5|9184.6|9186.8|9185.9|9187.2|9186.2|9185.4|9184.4|209
1600233000000|2020-09-16 05:10:00|9186.9|9186|9188.3|9186.8|9188.4|9187.3|9186.6|9185.5|159
1600233300000|2020-09-16 05:15:00|9188.4|9186.9|9188|9186.5|9188.9|9187.7|9187.3|9186|147
1600233600000|2020-09-16 05:20:00|9187.9|9186.4|9187.1|9186.2|9187.9|9186.8|9186.9|9185.8|149
1600233900000|2020-09-16 05:25:00|9187.2|9186.3|9187.8|9186.3|9188.2|9186.9|9187|9185.9|151
1600234200000|2020-09-16 05:30:00|9187.5|9186.6|9187.4|9185.9|9187.8|9186.6|9186.4|9185.3|149
1600234500000|2020-09-16 05:35:00|9187.5|9186|9187|9186.1|9187.7|9186.5|9186|9184.7|132
1600234800000|2020-09-16 05:40:00|9186.9|9186|9190.1|9188.6|9191.8|9190.3|9186.7|9185.5|241
1600235100000|2020-09-16 05:45:00|9190.2|9189.2|9190.3|9188.8|9191.5|9190.1|9188.5|9187.2|367
1600235400000|2020-09-16 05:50:00|9190.2|9188.7|9189.5|9188|9191.1|9189.9|9189.4|9187.9|297
1600235700000|2020-09-16 05:55:00|9189.6|9188.1|9188.9|9186.1|9189.7|9188.2|9188.2|9185.5|287
1600236000000|2020-09-16 06:00:00|9189.1|9185.9|9185.3|9184.4|9189.5|9187.3|9185.2|9183.9|464
1600236300000|2020-09-16 06:05:00|9185.9|9184.2|9186.2|9185.3|9188.5|9187|9184.4|9183.2|326
1600236600000|2020-09-16 06:10:00|9186.3|9185.4|9189.5|9188|9190|9188.6|9185.4|9184.3|309
1600236900000|2020-09-16 06:15:00|9189.6|9188.1|9189.3|9187.8|9189.7|9188.8|9187.5|9186.4|357
1600237200000|2020-09-16 06:20:00|9189.2|9187.7|9189.6|9188.7|9190.2|9189.2|9188.2|9187|331
1600237500000|2020-09-16 06:25:00|9189.5|9188.6|9191.5|9190.6|9191.7|9190.6|9188.5|9187.5|316
1600237800000|2020-09-16 06:30:00|9191.4|9190.5|9190.4|9189.5|9192.2|9191.3|9189|9187.9|312
1600238100000|2020-09-16 06:35:00|9190.3|9189.4|9188|9187.1|9191.6|9190.5|9187.9|9187|318
1600238400000|2020-09-16 06:40:00|9188.1|9187.2|9191.4|9190.5|9191.4|9190.5|9188|9187.1|268
1600238700000|2020-09-16 06:45:00|9191.3|9190.4|9190.8|9189.9|9193.4|9192.5|9190.8|9189.7|364
1600239000000|2020-09-16 06:50:00|9190.9|9190|9196.5|9195|9197.2|9196.1|9190.8|9189.9|381
1600239300000|2020-09-16 06:55:00|9196.6|9195.1|9193.3|9192.4|9197.1|9195.9|9193.1|9192.2|333
1600239600000|2020-09-16 07:00:00|9193.2|9192.3|9195.4|9194.5|9197.2|9195.9|9192.1|9190.8|538
1600239900000|2020-09-16 07:05:00|9195.5|9194.6|9198.3|9197.4|9199.2|9197.9|9195|9193.8|400
1600240200000|2020-09-16 07:10:00|9198.4|9197.5|9197.2|9196.3|9199.8|9198.8|9197.1|9196|515
1600240500000|2020-09-16 07:15:00|9197.1|9196.2|9196.2|9195.3|9198.3|9197|9195.3|9194.2|445
1600240800000|2020-09-16 07:20:00|9196.1|9195.2|9201.2|9200.3|9201.5|9200.4|9195.2|9194.3|392
1600241100000|2020-09-16 07:25:00|9201.3|9200.4|9203|9201.5|9203.7|9202.5|9199.2|9198.1|461
1600241400000|2020-09-16 07:30:00|9202.6|9201.7|9202.3|9201.4|9205.1|9204|9200.7|9199.8|543
1600241700000|2020-09-16 07:35:00|9202.2|9201.3|9205.6|9204.7|9208|9207|9202.1|9201.2|552
1600242000000|2020-09-16 07:40:00|9205.7|9204.8|9205.6|9204.7|9207.6|9206.4|9205.6|9204.5|338
1600242300000|2020-09-16 07:45:00|9205.7|9204.8|9203.5|9202.6|9206.7|9205.7|9203.3|9202.4|427
1600242600000|2020-09-16 07:50:00|9203.6|9202.7|9199.7|9198.2|9204.6|9203.6|9197.6|9196.7|553
1600242900000|2020-09-16 07:55:00|9199.4|9198.5|9198.5|9197.6|9199.9|9198.7|9194.7|9193.8|386
1600243200000|2020-09-16 08:00:00|9198.9|9197.4|9198.1|9197.2|9198.9|9197.7|9194.2|9193.1|537
1600243500000|2020-09-16 08:05:00|9198|9197.1|9202.5|9201.6|9203|9201.9|9197.6|9196.7|458
1600243800000|2020-09-16 08:10:00|9202.6|9201.7|9204|9203.1|9206.2|9205.3|9200.6|9199.5|493
1600244100000|2020-09-16 08:15:00|9204.1|9203.2|9203.6|9202.7|9207.3|9206.4|9202.2|9201.2|605
1600244400000|2020-09-16 08:20:00|9203.2|9202.3|9196.4|9195.5|9203.2|9202.3|9194.4|9193.3|612
1600244700000|2020-09-16 08:25:00|9196.5|9195.6|9200.1|9199.2|9201.3|9200.2|9196.5|9195.6|466
1600245000000|2020-09-16 08:30:00|9200|9199.1|9200.5|9199.6|9203.3|9202.4|9199.6|9198.6|465
1600245300000|2020-09-16 08:35:00|9200.4|9199.5|9196.4|9195.5|9200.7|9199.8|9194.1|9193.2|451
1600245600000|2020-09-16 08:40:00|9196.3|9195.4|9197.5|9196.6|9198|9197.1|9194.3|9193.1|398
1600245900000|2020-09-16 08:45:00|9197.4|9196.5|9192.5|9191.6|9197.6|9196.6|9192|9191.1|512
1600246200000|2020-09-16 08:50:00|9192.8|9191.3|9193.4|9191.9|9195|9194|9192.2|9191.3|339
1600246500000|2020-09-16 08:55:00|9193.1|9192.2|9191|9190.1|9193.6|9192.5|9190.2|9189.1|330
1600246800000|2020-09-16 09:00:00|9190.8|9189.9|9190.7|9189.8|9191.7|9190.6|9189.5|9188.4|383
1600247100000|2020-09-16 09:05:00|9190.8|9189.9|9192.8|9191.9|9193.3|9192.4|9190.6|9189.5|359
1600247400000|2020-09-16 09:10:00|9192.9|9192|9191.2|9190.3|9193|9192|9191|9189.8|306
1600247700000|2020-09-16 09:15:00|9191.3|9190.4|9194.1|9193.2|9194.6|9193.5|9190.7|9189.6|377
1600248000000|2020-09-16 09:20:00|9193.4|9192.5|9196.1|9195.2|9196.2|9195.2|9191.9|9190.9|537
1600248300000|2020-09-16 09:25:00|9196.2|9195.3|9194.2|9192.7|9197|9195.8|9192.4|9191.2|470
1600248600000|2020-09-16 09:30:00|9194.3|9192.8|9194.3|9193.4|9195.3|9194.4|9193.3|9192.3|391
1600248900000|2020-09-16 09:35:00|9194.2|9193.3|9190.5|9189|9195.4|9194.5|9187.6|9186.5|487
1600249200000|2020-09-16 09:40:00|9190.1|9189.2|9187.2|9186.3|9190.1|9189.2|9185.8|9184.5|549
1600249500000|2020-09-16 09:45:00|9187.1|9186.2|9181.1|9179.6|9189.3|9188|9179.8|9178.9|590
1600249800000|2020-09-16 09:50:00|9180.9|9180|9178.1|9177.2|9183.5|9182.3|9176.4|9175|727
1600250100000|2020-09-16 09:55:00|9178|9177.1|9173|9171.5|9178.1|9177.2|9172.6|9171.5|659
1600250400000|2020-09-16 10:00:00|9173.1|9171.6|9176.3|9175.4|9176.9|9176|9172.8|9171.6|505
1600250700000|2020-09-16 10:05:00|9176.2|9175.3|9179|9178.1|9180.1|9178.9|9175.5|9174.3|498
1600251000000|2020-09-16 10:10:00|9179.1|9178.2|9176.4|9175.5|9179.2|9178.3|9174.7|9173.5|592
1600251300000|2020-09-16 10:15:00|9176.7|9175.8|9173.7|9172.8|9177.4|9176.3|9173.2|9172|643
1600251600000|2020-09-16 10:20:00|9173.6|9172.7|9168.4|9166.9|9174|9172.9|9167|9166.1|422
1600251900000|2020-09-16 10:25:00|9168|9167.1|9169.2|9168.3|9170.7|9169.4|9166|9165.1|526
1600252200000|2020-09-16 10:30:00|9169.5|9168|9169|9168.1|9171.1|9170.1|9165.7|9164.7|509
1600252500000|2020-09-16 10:35:00|9168.9|9168|9163.3|9161.8|9169.3|9168.1|9161.9|9160.8|681
1600252800000|2020-09-16 10:40:00|9163|9162.1|9160.8|9159.9|9165.2|9164.1|9157.7|9156.2|818
1600253100000|2020-09-16 10:45:00|9160.9|9160|9158.5|9157|9162.6|9161.4|9158.2|9156.8|681
1600253400000|2020-09-16 10:50:00|9158.4|9156.9|9159|9158.1|9162.1|9161|9158.4|9156.9|560
1600253700000|2020-09-16 10:55:00|9158.9|9158|9155|9153.5|9160.8|9159.9|9150.8|9149.9|663
1600254000000|2020-09-16 11:00:00|9154.7|9153.8|9153.9|9153|9157.8|9156.5|9153|9152.1|612
1600254300000|2020-09-16 11:05:00|9154|9153.1|9153.6|9152.7|9154.4|9153.5|9151.3|9150.3|587
1600254600000|2020-09-16 11:10:00|9153.5|9152.6|9152.7|9151.2|9154|9153|9151.4|9150.5|430
1600254900000|2020-09-16 11:15:00|9152.8|9151.3|9152.7|9151.2|9154.9|9153.5|9152|9150.6|406
1600255200000|2020-09-16 11:20:00|9152.6|9151.1|9151.2|9150.3|9152.7|9151.3|9150.6|9149.7|395
1600255500000|2020-09-16 11:25:00|9151.3|9150.4|9155.1|9154.2|9155.5|9154.3|9150.3|9149.4|505
1600255800000|2020-09-16 11:30:00|9155.2|9154.3|9153.5|9152|9158.5|9157|9153.2|9151.9|578
1600256100000|2020-09-16 11:35:00|9153.3|9152.4|9149.5|9148.6|9155|9153.9|9149.3|9148.2|415
1600256400000|2020-09-16 11:40:00|9149.7|9148.8|9148.4|9146.9|9150.9|9149.7|9148.3|9146.9|427
1600256700000|2020-09-16 11:45:00|9148.1|9147.2|9146.7|9145.8|9148.2|9147.3|9143.6|9142.7|497
1600257000000|2020-09-16 11:50:00|9146.8|9145.9|9149.9|9149|9150.6|9149.6|9146.8|9145.9|468
1600257300000|2020-09-16 11:55:00|9150|9149.1|9143.9|9143|9152.4|9151.1|9142.4|9141.4|522
1600257600000|2020-09-16 12:00:00|9144|9143.1|9148.8|9147.9|9150.4|9149.5|9143|9142.1|612
1600257900000|2020-09-16 12:05:00|9148.9|9148|9145.3|9144.4|9149.7|9148.8|9145.3|9144.3|568
1600258200000|2020-09-16 12:10:00|9145.5|9144.6|9143|9141.5|9147|9145.9|9141.1|9139.9|501
1600258500000|2020-09-16 12:15:00|9142.5|9141|9143|9142.1|9145.3|9144.4|9140.7|9139.2|490
1600258800000|2020-09-16 12:20:00|9142.9|9142|9140.3|9139.4|9143.4|9142.4|9140.1|9139|446
1600259100000|2020-09-16 12:25:00|9140.4|9139.5|9143.7|9141.4|9144|9142.6|9140.2|9139.3|385
1600259400000|2020-09-16 12:30:00|9144|9141.2|9144.1|9143.2|9144.6|9143.4|9141.6|9140.2|573
1600259700000|2020-09-16 12:35:00|9144.2|9143.3|9134.9|9134|9145.5|9144.2|9133.3|9131.8|704
1600260000000|2020-09-16 12:40:00|9134.8|9133.9|9134.7|9133.8|9138.2|9137.2|9129.8|9128.6|1022
1600260300000|2020-09-16 12:45:00|9135|9133.5|9134.5|9133.6|9139.6|9138.7|9134.1|9132.8|934
1600260600000|2020-09-16 12:50:00|9134.6|9133.7|9137.1|9135.6|9138.1|9137|9132.9|9131.9|677
1600260900000|2020-09-16 12:55:00|9137|9136.1|9136|9134.5|9139.4|9138.4|9135.4|9134.1|784
1600261200000|2020-09-16 13:00:00|9135.9|9134.4|9138.7|9137.2|9138.7|9137.7|9134.4|9133.5|652
1600261500000|2020-09-16 13:05:00|9138.5|9137.6|9138.3|9137.4|9143.7|9142.7|9136.5|9135.6|762
1600261800000|2020-09-16 13:10:00|9138.2|9137.3|9137|9136.1|9140.5|9139.2|9136.8|9135.5|513
1600262100000|2020-09-16 13:15:00|9137.4|9135.9|9131.7|9130.8|9138.2|9136.9|9130.2|9129.3|554
1600262400000|2020-09-16 13:20:00|9131.8|9130.9|9133|9131.5|9133|9131.9|9129.4|9128.2|524
1600262700000|2020-09-16 13:25:00|9133.1|9131.6|9136.1|9135.2|9136.5|9135.3|9130.4|9129.5|553
1600263000000|2020-09-16 13:30:00|9136.2|9135.3|9138.1|9136.6|9141.7|9140.5|9135.9|9134.6|787
1600263300000|2020-09-16 13:35:00|9138.2|9136.7|9137|9136.1|9140.4|9139.4|9135.6|9134.7|754
1600263600000|2020-09-16 13:40:00|9137.1|9136.2|9140.3|9139.4|9140.3|9139.4|9135.8|9134.9|700
1600263900000|2020-09-16 13:45:00|9140.1|9139.2|9137.6|9136.7|9141.7|9140.7|9137.2|9136.2|723
1600264200000|2020-09-16 13:50:00|9137.7|9136.8|9133.8|9132.9|9139.1|9138.2|9133.4|9132.5|578
1600264500000|2020-09-16 13:55:00|9133.9|9133|9131.3|9129.8|9134.2|9133.1|9130.2|9129.3|528
1600264800000|2020-09-16 14:00:00|9131.1|9129.6|9122.6|9121.1|9133|9132.1|9122.1|9120.8|843
1600265100000|2020-09-16 14:05:00|9122.8|9121.3|9116.1|9115.2|9124.4|9123.2|9111|9109.6|1251
1600265400000|2020-09-16 14:10:00|9116.2|9115.3|9122.2|9121.3|9123.2|9122|9114.1|9113|955
1600265700000|2020-09-16 14:15:00|9122.1|9121.2|9117.1|9116.2|9122.1|9121.2|9115.2|9114.1|755
1600266000000|2020-09-16 14:20:00|9117|9116.1|9118.3|9117.4|9119.5|9118.6|9113.4|9112.5|1126
1600266300000|2020-09-16 14:25:00|9117.9|9117|9112.1|9111.2|9119.5|9118.6|9111.6|9110.5|1168
1600266600000|2020-09-16 14:30:00|9112|9111.1|9111.3|9110.4|9113.9|9112.6|9110.2|9109.3|967
1600266900000|2020-09-16 14:35:00|9111.4|9110.5|9104|9103.1|9111.6|9110.5|9103.6|9102.7|816
1600267200000|2020-09-16 14:40:00|9103.9|9103|9105.2|9104.3|9107.6|9106.7|9102.6|9101.6|888
1600267500000|2020-09-16 14:45:00|9105.4|9103.9|9107.7|9106.2|9108.8|9107.9|9102.6|9101.4|783
1600267800000|2020-09-16 14:50:00|9107.6|9106.1|9102.7|9101.8|9107.6|9106.3|9100.5|9099.6|707
1600268100000|2020-09-16 14:55:00|9102.6|9101.7|9098.2|9096.7|9103|9102.1|9095.1|9094.2|985
1600268400000|2020-09-16 15:00:00|9098.1|9096.6|9105.4|9104.5|9106.1|9104.8|9096.1|9095.2|1068
1600268700000|2020-09-16 15:05:00|9105.5|9104.6|9111.7|9110.2|9112.6|9111.1|9103.6|9102.5|818
1600269000000|2020-09-16 15:10:00|9110.8|9109.9|9109.3|9108.4|9112.3|9111.2|9108.9|9107.9|590
1600269300000|2020-09-16 15:15:00|9109.4|9108.5|9112.5|9111.6|9112.9|9111.7|9107.7|9106.8|696
1600269600000|2020-09-16 15:20:00|9112.6|9111.7|9117.7|9116.8|9118.3|9117.4|9112.4|9111.5|692
1600269900000|2020-09-16 15:25:00|9117.6|9116.7|9113.5|9112.6|9117.6|9116.7|9111.1|9110.2|503
1600270200000|2020-09-16 15:30:00|9113.4|9112.5|9112.3|9111.4|9116.4|9115.4|9111.7|9110.6|610
1600270500000|2020-09-16 15:35:00|9112.5|9111|9111.1|9110.2|9113|9112.1|9109.7|9108.5|481
1600270800000|2020-09-16 15:40:00|9111|9110.1|9114.9|9113.4|9115.2|9114|9111|9110.1|418
1600271100000|2020-09-16 15:45:00|9115|9113.5|9119.5|9118.6|9120.4|9119.2|9114.3|9113.1|508
1600271400000|2020-09-16 15:50:00|9119.6|9118.7|9119.5|9118.6|9119.8|9118.9|9116.2|9115.1|409
1600271700000|2020-09-16 15:55:00|9119.4|9118.5|9118.2|9117.3|9120.8|9119.9|9117.3|9116.4|388
1600272000000|2020-09-16 16:00:00|9118.4|9117.5|9118.6|9117.1|9121|9119.8|9118.2|9116.9|555
1600272300000|2020-09-16 16:05:00|9118.3|9117.4|9113.3|9112.4|9119|9117.9|9113.3|9112|491
1600272600000|2020-09-16 16:10:00|9113.9|9112.9|9112.1|9111.2|9114.5|9113.4|9111.9|9110.8|440
1600272900000|2020-09-16 16:15:00|9112|9111.1|9115.7|9114.8|9115.9|9114.8|9111.7|9110.7|291
1600273200000|2020-09-16 16:20:00|9116.2|9114.7|9116.3|9115.4|9116.3|9115.4|9113.9|9112.6|386
1600273500000|2020-09-16 16:25:00|9116.2|9115.3|9114.8|9113.9|9116.7|9115.8|9114.6|9113.6|275
1600273800000|2020-09-16 16:30:00|9114.5|9113.6|9116.3|9115.4|9117|9116.1|9114.4|9113.5|271
1600274100000|2020-09-16 16:35:00|9116.2|9115.3|9114.6|9113.7|9116.2|9115.3|9113.7|9112.8|334
1600274400000|2020-09-16 16:40:00|9114.7|9113.8|9113.8|9112.9|9115.7|9114.8|9113.8|9112.7|250
1600274700000|2020-09-16 16:45:00|9113.9|9113|9114|9113.1|9115.4|9114.1|9113.2|9112.2|285
1600275000000|2020-09-16 16:50:00|9114.1|9113.2|9116.6|9115.7|9117.2|9116|9114.1|9113.2|272
1600275300000|2020-09-16 16:55:00|9116.7|9115.8|9117.9|9117|9119.1|9118.1|9116.4|9115.3|355
1600275600000|2020-09-16 17:00:00|9117.8|9116.9|9113.9|9112.4|9118.5|9117.4|9113.9|9112.4|462
1600275900000|2020-09-16 17:05:00|9114.1|9112.6|9115|9113.5|9115.2|9113.9|9112.4|9111.2|267
1600276200000|2020-09-16 17:10:00|9114.6|9113.7|9111.2|9110.3|9116.1|9114.8|9111.2|9110|417
1600276500000|2020-09-16 17:15:00|9111.1|9110.2|9117.1|9115.6|9117.2|9116.1|9110.4|9109.5|414
1600276800000|2020-09-16 17:20:00|9117.2|9115.7|9118|9117.1|9118.9|9117.4|9115.9|9115|418
1600277100000|2020-09-16 17:25:00|9118.2|9117.3|9117.4|9116.5|9118.8|9117.8|9116.3|9115.2|636
1600277400000|2020-09-16 17:30:00|9117.7|9116.2|9116.8|9115.9|9118.6|9117.4|9116.4|9115.2|705
1600277700000|2020-09-16 17:35:00|9116.7|9115.8|9116.7|9115.8|9119.1|9118|9115.8|9114.6|826
1600278000000|2020-09-16 17:40:00|9116.6|9115.7|9115.2|9114.3|9118.7|9117.5|9114.9|9113.8|586
1600278300000|2020-09-16 17:45:00|9115.6|9114.1|9117.3|9115.8|9118.6|9117.3|9115|9113.8|751
1600278600000|2020-09-16 17:50:00|9117.4|9115.9|9116.6|9115.1|9119.6|9118.2|9115.8|9114.3|625
1600278900000|2020-09-16 17:55:00|9116.7|9115.2|9120.7|9108.7|9121.3|9116.9|9115|9108.7|693
1600279200000|2020-09-16 18:00:00|9119.2|9110.1|9117.5|9116|9122.9|9119.9|9114.4|9110.1|1752
1600279500000|2020-09-16 18:05:00|9117.4|9115.9|9114.5|9113|9120.1|9118.6|9113.3|9111.8|1283
1600279800000|2020-09-16 18:10:00|9114.4|9112.9|9112|9110.5|9114.7|9113.2|9111.2|9109.7|1354
1600280100000|2020-09-16 18:15:00|9111.9|9110.4|9117.8|9116.3|9118.7|9117.2|9111.6|9110.1|1094
1600280400000|2020-09-16 18:20:00|9117.7|9116.2|9118.3|9117.4|9119.8|9118.5|9115.1|9113.7|980
1600280700000|2020-09-16 18:25:00|9118.2|9117.3|9115.4|9113.9|9119.2|9117.8|9114.1|9112.6|922
1600281000000|2020-09-16 18:30:00|9115.2|9113.7|9116.5|9115|9116.8|9115.3|9110.6|9109.1|1202
1600281300000|2020-09-16 18:35:00|9116.6|9115.1|9113|9111.5|9117.1|9115.8|9113|9111.5|1251
1600281600000|2020-09-16 18:40:00|9113.1|9111.6|9113.2|9111.7|9118.8|9117.8|9111.9|9110.4|1232
1600281900000|2020-09-16 18:45:00|9113|9111.5|9112.7|9111.2|9115.7|9114.2|9111.4|9109.9|1277
1600282200000|2020-09-16 18:50:00|9112.6|9111.1|9112.1|9110.6|9113.9|9112.4|9110.3|9108.8|1311
1600282500000|2020-09-16 18:55:00|9111.9|9110.4|9111.2|9109.7|9112.5|9111|9109.8|9108.4|1291
1600282800000|2020-09-16 19:00:00|9111.3|9109.8|9107.1|9105.6|9112.5|9111|9105.4|9103.9|1265
1600283100000|2020-09-16 19:05:00|9106.9|9105.4|9106.6|9105.1|9109|9107.5|9105.6|9104.1|1078
1600283400000|2020-09-16 19:10:00|9106.4|9104.9|9105.4|9103.9|9107.5|9106|9104.8|9103.4|1123
1600283700000|2020-09-16 19:15:00|9105.5|9104|9107.1|9105.6|9107.2|9105.7|9105.1|9103.6|966
1600284000000|2020-09-16 19:20:00|9107.2|9105.7|9108.3|9106.8|9109.6|9108.1|9105.9|9104.4|808
1600284300000|2020-09-16 19:25:00|9108.4|9106.9|9110.3|9108.8|9110.7|9109.2|9107.1|9105.6|868
1600284600000|2020-09-16 19:30:00|9110.5|9109|9112.2|9110.7|9112.6|9111.4|9109.8|9108.3|795
1600284900000|2020-09-16 19:35:00|9112.3|9110.8|9113.2|9111.7|9113.7|9112.2|9111.6|9110.1|784
1600285200000|2020-09-16 19:40:00|9113.3|9111.8|9111.6|9110.1|9114|9112.7|9110.3|9108.8|802
1600285500000|2020-09-16 19:45:00|9111.5|9110|9110.9|9110|9111.7|9110.2|9108.1|9106.6|799
1600285800000|2020-09-16 19:50:00|9111.1|9109.6|9113.9|9112.4|9115.2|9113.7|9110.8|9109.3|638
1600286100000|2020-09-16 19:55:00|9113.8|9112.3|9104.2|9102.7|9113.9|9112.4|9103.8|9102.3|979
1600286400000|2020-09-16 20:00:00|9104.3|9102.8|9106|9104.5|9107.1|9105.8|9103.7|9102.4|714
1600286700000|2020-09-16 20:05:00|9105.9|9104.4|9106.3|9104.8|9107.3|9105.8|9105.6|9104.3|391
1600287000000|2020-09-16 20:10:00|9106.4|9104.9|9104.3|9102.8|9106.4|9104.9|9104.1|9102.6|324
1600287300000|2020-09-16 20:15:00|9104.2|9102.7|9107.1|9105.6|9108.2|9106.8|9104.2|9102.7|288
1600287600000|2020-09-16 20:20:00|9107.2|9105.7|9111.3|9109.8|9112.1|9110.6|9106.9|9105.5|267
1600287900000|2020-09-16 20:25:00|9111.4|9109.9|9109.7|9108.2|9112|9110.7|9109.2|9107.7|325
1600288200000|2020-09-16 20:30:00|9109.5|9108|9109.9|9108.4|9111.4|9109.9|9108.1|9106.9|398
1600288500000|2020-09-16 20:35:00|9110|9108.5|9109.8|9108.3|9111|9109.5|9108.7|9107.4|337
1600288800000|2020-09-16 20:40:00|9109.7|9108.2|9111.7|9110.2|9111.8|9110.4|9108.5|9107|301
1600289100000|2020-09-16 20:45:00|9111.6|9110.1|9113.3|9111.8|9113.5|9112|9111.1|9109.6|315
1600289400000|2020-09-16 20:50:00|9113.2|9111.7|9112.8|9111.3|9113.6|9112.1|9112.6|9111.1|307
1600289700000|2020-09-16 20:55:00|9112.9|9111.4|9112.7|9111.2|9114.3|9112|9112.3|9110.8|303
1600290000000|2020-09-16 21:00:00|9115.9|9109.8|9114.4|9110.6|9116.2|9111.1|9114|9109.3|91
1600290300000|2020-09-16 21:05:00|9114.6|9109.5|9114.6|9110.3|9116.2|9112.4|9113.1|9108.5|216
1600290600000|2020-09-16 21:10:00|9114.5|9110.2|9114.6|9110.6|9116.6|9111.8|9113.7|9109.7|304
1600290900000|2020-09-16 21:15:00|9115|9110.8|9114.7|9109.5|9115.7|9111.2|9113.5|9108.1|265
1600291200000|2020-09-16 21:20:00|9114.6|9108.2|9114.8|9109.3|9115.3|9110.5|9113.4|9108.2|199
1600291500000|2020-09-16 21:25:00|9114.1|9109.7|9114|9109.3|9114.9|9110.3|9113.2|9107.2|284
1600291800000|2020-09-16 21:30:00|9113.2|9109.5|9114.5|9109.2|9114.8|9110.2|9112.5|9107.9|268
1600292100000|2020-09-16 21:35:00|9114.4|9109.3|9113|9107.4|9115|9110.2|9112.6|9107.1|211
1600292400000|2020-09-16 21:40:00|9112.8|9107.2|9113.3|9105.5|9116.2|9109.6|9111.1|9102|497
1600292700000|2020-09-16 21:45:00|9113.8|9106|9113.3|9107.1|9114.3|9108.4|9111.7|9105.5|270
1600293000000|2020-09-16 21:50:00|9113.4|9107.3|9113.6|9107.4|9114.9|9108.6|9112.5|9106|250
1600293300000|2020-09-16 21:55:00|9113.2|9106.8|9114.2|9108|9115|9108.4|9112.8|9105.6|396
1600293600000|2020-09-16 22:00:00|9114.6|9108.4|9113.3|9110|9116.4|9111.9|9112.5|9108.2|724
1600293900000|2020-09-16 22:05:00|9113.2|9110.1|9109.6|9106.9|9113.6|9110.3|9109.2|9106.3|452
1600294200000|2020-09-16 22:10:00|9109.4|9106.5|9108.7|9107.2|9111.5|9109.2|9108.7|9106.5|375
1600294500000|2020-09-16 22:15:00|9108.8|9107.3|9111.1|9107.6|9111.2|9109.2|9108.8|9107.3|253
1600294800000|2020-09-16 22:20:00|9110.7|9108.1|9111.4|9109.2|9112|9110.2|9110.2|9108.1|252
1600295100000|2020-09-16 22:25:00|9111.5|9109.3|9110.6|9109.1|9111.9|9110|9110.5|9108.5|204
1600295400000|2020-09-16 22:30:00|9110.7|9109.2|9109.6|9108.1|9111.3|9109.6|9109.3|9107.4|145
1600295700000|2020-09-16 22:35:00|9109.7|9108.2|9110.1|9108.6|9110.8|9108.7|9109.6|9107.6|163
1600296000000|2020-09-16 22:40:00|9110|9108.5|9109.3|9107.8|9110.7|9108.6|9108.8|9107|156
1600296300000|2020-09-16 22:45:00|9109.1|9107.6|9109.3|9107.8|9110.3|9108.2|9108.8|9106.9|214
1600296600000|2020-09-16 22:50:00|9109.2|9107.7|9109.2|9107.7|9110.1|9108|9108.7|9106.9|160
1600296900000|2020-09-16 22:55:00|9109.7|9107.3|9109.3|9107.8|9110.3|9108.4|9108.4|9106.5|170
1600297200000|2020-09-16 23:00:00|9109.7|9107.5|9111.1|9109.6|9111.2|9109.7|9108.8|9106.9|247
1600297500000|2020-09-16 23:05:00|9111|9109.5|9111.9|9110.4|9112.1|9110.6|9110.5|9109.3|154
1600297800000|2020-09-16 23:10:00|9111.8|9110.3|9113.8|9112.3|9114.1|9112.6|9111.7|9110.2|192
1600298100000|2020-09-16 23:15:00|9113.7|9112.2|9112.7|9111.2|9114|9112.5|9112.5|9111|151
1600298400000|2020-09-16 23:20:00|9112.8|9111.3|9112.7|9111.2|9113.3|9111.8|9112.2|9110.7|161
1600298700000|2020-09-16 23:25:00|9112.6|9111.1|9112.3|9110.8|9112.7|9111.2|9111.5|9110|148
1600299000000|2020-09-16 23:30:00|9112.2|9110.7|9110.7|9109.2|9112.3|9110.8|9110.5|9109|141
1600299300000|2020-09-16 23:35:00|9110.6|9109.1|9110.1|9108.6|9110.9|9109.4|9109.9|9108.4|140
1600299600000|2020-09-16 23:40:00|9110.2|9108.7|9109.8|9108.3|9110.2|9108.7|9108.9|9107.4|229
1600299900000|2020-09-16 23:45:00|9109.7|9108.2|9109.9|9108.4|9110.2|9108.9|9109.3|9107.8|227
1600300200000|2020-09-16 23:50:00|9110|9108.5|9109.7|9108.2|9110.3|9108.8|9109.2|9107.7|157
1600300500000|2020-09-16 23:55:00|9109.8|9108.3|9108.8|9107.3|9109.8|9108.3|9108.1|9106.9|253
1600300800000|2020-09-17 00:00:00|9108.6|9107.1|9105.9|9104.4|9108.7|9107.5|9105.4|9104.1|498
1600301100000|2020-09-17 00:05:00|9106|9104.5|9107|9105.5|9107.4|9106.1|9105.8|9104.3|245
1600301400000|2020-09-17 00:10:00|9107.1|9105.6|9106.2|9104.7|9107.8|9106.6|9105.7|9104.5|325
1600301700000|2020-09-17 00:15:00|9105.8|9104.3|9103.3|9101.8|9105.8|9104.3|9102|9100.5|442
1600302000000|2020-09-17 00:20:00|9103.4|9101.9|9100.9|9099.4|9104|9102.5|9099.2|9097.7|532
1600302300000|2020-09-17 00:25:00|9100.8|9099.3|9099.5|9098|9101.2|9099.7|9099|9097.5|390
1600302600000|2020-09-17 00:30:00|9099.6|9098.1|9103.1|9101.6|9104.1|9102.6|9098.7|9097.2|464
1600302900000|2020-09-17 00:35:00|9103|9101.5|9101.6|9100.1|9103.1|9101.6|9100.8|9099.5|430
1600303200000|2020-09-17 00:40:00|9101.7|9100.2|9103.6|9102.1|9103.7|9102.3|9101.1|9099.6|378
1600303500000|2020-09-17 00:45:00|9103.5|9102|9104.4|9102.9|9105|9103.6|9103.4|9101.9|228
1600303800000|2020-09-17 00:50:00|9104.5|9103|9105.5|9104|9106.6|9105.3|9104.2|9102.8|202
1600304100000|2020-09-17 00:55:00|9105.3|9103.8|9105.7|9104.2|9106.1|9104.6|9104.1|9102.9|245
1600304400000|2020-09-17 01:00:00|9105.6|9104.1|9107.8|9106.3|9108.1|9106.8|9105.5|9104.1|343
1600304700000|2020-09-17 01:05:00|9107.7|9106.2|9109.3|9107.8|9109.4|9107.9|9107.5|9106|258
1600305000000|2020-09-17 01:10:00|9109.4|9107.9|9109.9|9108.4|9110.2|9108.7|9108.9|9107.4|284
1600305300000|2020-09-17 01:15:00|9109.8|9108.3|9109.3|9107.8|9110.8|9109.3|9109.3|9107.8|269
1600305600000|2020-09-17 01:20:00|9109.4|9107.9|9109.2|9107.7|9109.8|9108.3|9108.5|9107|240
1600305900000|2020-09-17 01:25:00|9109.3|9107.8|9106.8|9105.9|9109.7|9108.2|9106.4|9105.3|250
1600306200000|2020-09-17 01:30:00|9106.7|9105.8|9107.5|9106|9107.6|9106.1|9104.4|9102.9|584
1600306500000|2020-09-17 01:35:00|9107.4|9105.9|9108.6|9107.1|9109.8|9108.6|9106.8|9105.4|378
1600306800000|2020-09-17 01:40:00|9108.5|9107|9107.8|9106.9|9110.1|9108.8|9107.5|9106.3|426
1600307100000|2020-09-17 01:45:00|9107.7|9106.8|9108.8|9107.3|9109.1|9107.9|9107.1|9105.7|515
1600307400000|2020-09-17 01:50:00|9108.6|9107.1|9107.3|9105.8|9109.3|9107.9|9104.2|9102.7|693
1600307700000|2020-09-17 01:55:00|9107.4|9105.9|9109.3|9107.8|9109.8|9108.3|9104|9102.5|704
1600308000000|2020-09-17 02:00:00|9109.2|9107.7|9107.6|9106.1|9110.7|9109.5|9107.1|9105.6|497
1600308300000|2020-09-17 02:05:00|9107.7|9106.2|9108.2|9106.7|9109.3|9107.8|9107.1|9105.6|416
1600308600000|2020-09-17 02:10:00|9108.1|9106.6|9106.2|9104.7|9108.2|9106.7|9104.5|9103|431
1600308900000|2020-09-17 02:15:00|9106.1|9104.6|9106.2|9104.7|9107.4|9105.9|9105.8|9104.3|287
1600309200000|2020-09-17 02:20:00|9106.1|9104.6|9106.7|9105.2|9106.9|9105.4|9105.5|9104|337
1600309500000|2020-09-17 02:25:00|9106.6|9105.1|9106.3|9104.8|9107.3|9105.8|9106|9104.5|235
1600309800000|2020-09-17 02:30:00|9106.2|9104.7|9106|9104.5|9106.4|9105|9105.3|9104|249
1600310100000|2020-09-17 02:35:00|9105.9|9104.4|9105.7|9104.2|9106.5|9105|9105.4|9103.9|213
1600310400000|2020-09-17 02:40:00|9105.8|9104.3|9105.9|9104.4|9106.6|9105.3|9105.3|9104|210
1600310700000|2020-09-17 02:45:00|9105.8|9104.3|9105.1|9103.6|9105.9|9104.4|9103.6|9102.7|227
1600311000000|2020-09-17 02:50:00|9104.9|9103.4|9105.2|9104.3|9106.1|9104.6|9104.8|9103.3|235
1600311300000|2020-09-17 02:55:00|9105.5|9104|9105.1|9103.6|9106.1|9104.6|9104.2|9103|235
1600311600000|2020-09-17 03:00:00|9105|9103.5|9104|9102.5|9105.5|9104|9103.2|9101.7|307
1600311900000|2020-09-17 03:05:00|9103.9|9102.4|9103.4|9101.9|9104|9102.5|9103|9101.5|210
1600312200000|2020-09-17 03:10:00|9103.3|9101.8|9107.4|9105.9|9107.5|9106|9103|9101.6|378
1600312500000|2020-09-17 03:15:00|9107.1|9106.2|9100|9098.5|9108.4|9107.1|9096.2|9094.7|808
1600312800000|2020-09-17 03:20:00|9099.9|9098.4|9101.8|9100.3|9104.8|9103.3|9098.9|9097.4|720
1600313100000|2020-09-17 03:25:00|9101.7|9100.2|9098.5|9097|9102.7|9101.2|9097.9|9096.4|510
1600313400000|2020-09-17 03:30:00|9098.6|9097.1|9098|9096.5|9099.6|9098.3|9096.8|9095.3|383
1600313700000|2020-09-17 03:35:00|9098.1|9096.6|9096.7|9095.2|9099.6|9098.4|9096.3|9094.8|372
1600314000000|2020-09-17 03:40:00|9096.6|9095.1|9098.1|9096.6|9099.5|9098|9096.6|9095.1|328
1600314300000|2020-09-17 03:45:00|9098|9096.5|9101.3|9099.8|9101.8|9100.3|9097.7|9096.2|455
1600314600000|2020-09-17 03:50:00|9101.4|9099.9|9100.8|9099.3|9102.9|9101.6|9100.3|9098.8|312
1600314900000|2020-09-17 03:55:00|9100.9|9099.4|9102.5|9101|9103|9101.5|9100.6|9099.1|212
1600315200000|2020-09-17 04:00:00|9102.6|9101.1|9102.2|9100.7|9103.7|9102.4|9102.1|9100.6|230
1600315500000|2020-09-17 04:05:00|9102.3|9100.8|9101.7|9100.2|9102.6|9101.1|9099.8|9098.4|220
1600315800000|2020-09-17 04:10:00|9101.6|9100.1|9102.4|9100.9|9102.4|9101.1|9101.1|9099.8|230
1600316100000|2020-09-17 04:15:00|9102.3|9100.8|9100.7|9099.8|9102.4|9100.9|9099.9|9098.7|257
1600316400000|2020-09-17 04:20:00|9101|9099.5|9100.6|9099.1|9101.1|9099.8|9099.4|9098.3|186
1600316700000|2020-09-17 04:25:00|9100.5|9099|9098.3|9096.8|9100.7|9099.4|9097.8|9096.3|193
1600317000000|2020-09-17 04:30:00|9098.2|9096.7|9098.7|9097.2|9099.6|9098.4|9097.6|9096.3|259
1600317300000|2020-09-17 04:35:00|9098.8|9097.3|9100|9098.5|9100.1|9098.6|9098.5|9097.3|186
1600317600000|2020-09-17 04:40:00|9099.9|9098.4|9099.6|9098.1|9100.2|9098.9|9098.9|9097.7|146
1600317900000|2020-09-17 04:45:00|9099.5|9098|9098.1|9097.2|9099.6|9098.4|9097.6|9096.3|308
1600318200000|2020-09-17 04:50:00|9098|9097.1|9099.2|9097.7|9099.6|9098.2|9097.9|9096.6|181
1600318500000|2020-09-17 04:55:00|9099|9098.1|9098.4|9097.5|9101.3|9100.1|9098.4|9097.2|293
1600318800000|2020-09-17 05:00:00|9098.8|9097.3|9101.6|9100.1|9101.9|9100.8|9098.3|9097.1|294
1600319100000|2020-09-17 05:05:00|9101.7|9100.2|9098.4|9097.5|9101.7|9100.2|9096.2|9095.1|472
1600319400000|2020-09-17 05:10:00|9098.3|9097.4|9099.6|9098.1|9100|9098.9|9097.8|9096.7|304
1600319700000|2020-09-17 05:15:00|9099.7|9098.2|9099.8|9098.9|9100.4|9099.3|9098.3|9097.1|253
1600320000000|2020-09-17 05:20:00|9099.7|9098.8|9101.3|9099.8|9101.6|9100.4|9099.2|9097.9|346
1600320300000|2020-09-17 05:25:00|9101|9100.1|9102.2|9101.3|9102.6|9101.5|9100.8|9099.5|248
1600320600000|2020-09-17 05:30:00|9102.3|9101.4|9101.5|9100|9102.9|9101.6|9100.7|9099.5|313
1600320900000|2020-09-17 05:35:00|9101.6|9100.1|9101|9100.1|9101.6|9100.3|9099.4|9098.1|236
1600321200000|2020-09-17 05:40:00|9101.1|9100.2|9101.6|9100.1|9101.9|9100.5|9100.1|9099|314
1600321500000|2020-09-17 05:45:00|9101.5|9100|9101.7|9100.8|9102.6|9101.1|9101.1|9100|247
1600321800000|2020-09-17 05:50:00|9101.8|9100.9|9101.5|9100|9102.2|9101.1|9099.2|9097.9|220
1600322100000|2020-09-17 05:55:00|9101.4|9099.9|9095.9|9094.4|9101.5|9100.1|9095.2|9094|442
1600322400000|2020-09-17 06:00:00|9095.8|9094.3|9094.3|9093.4|9096.8|9095.4|9094.1|9092.8|574
1600322700000|2020-09-17 06:05:00|9094.6|9093.1|9097.4|9096.5|9098.2|9096.8|9091.8|9090.6|649
1600323000000|2020-09-17 06:10:00|9097.5|9096|9097.4|9095.9|9101.1|9099.8|9096.3|9095.1|672
1600323300000|2020-09-17 06:15:00|9097.1|9095.6|9095.2|9093.7|9100.1|9099|9093.6|9092.1|741
1600323600000|2020-09-17 06:20:00|9095.1|9093.6|9095.8|9094.3|9096.7|9095.7|9094.2|9093|467
1600323900000|2020-09-17 06:25:00|9095.5|9094.6|9096.3|9094.8|9097.5|9096.3|9094.6|9093.5|641
1600324200000|2020-09-17 06:30:00|9096.6|9095.1|9095.2|9094.3|9096.6|9095.5|9093.7|9092.4|611
1600324500000|2020-09-17 06:35:00|9095.3|9094.4|9096.7|9095.8|9098.3|9097.2|9095.1|9094.1|578
1600324800000|2020-09-17 06:40:00|9096.6|9095.7|9092.8|9091.9|9100.2|9099|9092.7|9091.4|813
1600325100000|2020-09-17 06:45:00|9093|9091.5|9088.1|9087.2|9093.1|9091.6|9084|9083.1|869
1600325400000|2020-09-17 06:50:00|9088.2|9087.3|9089.2|9087.7|9090.3|9089.1|9085.8|9084.4|760
1600325700000|2020-09-17 06:55:00|9089|9087.5|9085.6|9084.7|9089.8|9088.3|9084.4|9083.3|633
1600326000000|2020-09-17 07:00:00|9085.9|9084.4|9089.3|9087.8|9089.8|9088.4|9084.6|9083.4|833
1600326300000|2020-09-17 07:05:00|9089.4|9087.9|9092|9091.1|9094.7|9093.7|9089.1|9087.9|855
1600326600000|2020-09-17 07:10:00|9092.2|9091.3|9095.8|9094.9|9097.8|9096.6|9091.4|9090.2|886
1600326900000|2020-09-17 07:15:00|9096|9095.1|9091.6|9090.7|9096.9|9095.9|9090.9|9090|838
1600327200000|2020-09-17 07:20:00|9091.5|9090.6|9090.9|9090|9093.3|9092.3|9089.6|9088.5|789
1600327500000|2020-09-17 07:25:00|9091.1|9090.2|9094.8|9093.9|9096.2|9095|9089.6|9088.7|847
1600327800000|2020-09-17 07:30:00|9095.1|9093.6|9099|9097.5|9102.1|9100.8|9094.7|9093.4|872
1600328100000|2020-09-17 07:35:00|9098.9|9097.4|9098.1|9097.2|9099.8|9098.5|9095.7|9094.5|717
1600328400000|2020-09-17 07:40:00|9098|9097.1|9102.4|9100.9|9103.1|9102.1|9097.4|9096.1|581
1600328700000|2020-09-17 07:45:00|9102.5|9101|9105.4|9104.5|9107.6|9106.6|9100.9|9099.8|661
1600329000000|2020-09-17 07:50:00|9105.7|9104.2|9107.4|9105.9|9107.5|9106.3|9104.9|9103.7|786
1600329300000|2020-09-17 07:55:00|9107.5|9106|9111.6|9110.1|9113|9112|9106.2|9105|725
1600329600000|2020-09-17 08:00:00|9111.5|9110|9115.1|9113.6|9116.3|9115|9108.9|9107.4|752
1600329900000|2020-09-17 08:05:00|9114.9|9114|9119.3|9118.4|9119.4|9118.5|9114.1|9112.9|706
1600330200000|2020-09-17 08:10:00|9119.7|9118.2|9121.7|9120.8|9123.2|9122.2|9117.8|9116.6|788
1600330500000|2020-09-17 08:15:00|9121.6|9120.7|9120.8|9119.9|9123.9|9122.8|9119.9|9118.7|754
1600330800000|2020-09-17 08:20:00|9120.7|9119.8|9116.9|9116|9121.1|9120|9114.8|9113.9|677
1600331100000|2020-09-17 08:25:00|9116.8|9115.9|9118.2|9116.7|9118.4|9117.4|9115.7|9114.6|684
1600331400000|2020-09-17 08:30:00|9118|9117.1|9117.5|9116.6|9120.7|9119.4|9115.7|9114.6|634
1600331700000|2020-09-17 08:35:00|9117.7|9116.2|9118|9117.1|9120.9|9119.7|9116.5|9115.1|539
1600332000000|2020-09-17 08:40:00|9118.1|9117.2|9112.2|9110.7|9118.5|9117.6|9110.8|9109.7|580
1600332300000|2020-09-17 08:45:00|9111.8|9110.9|9112.7|9111.8|9113.9|9112.8|9110|9109|566
1600332600000|2020-09-17 08:50:00|9112.8|9111.9|9107.5|9106|9113.2|9112.1|9107.1|9106|640
1600332900000|2020-09-17 08:55:00|9107.4|9105.9|9108.6|9107.1|9110.2|9108.9|9106.7|9105.6|477
1600333200000|2020-09-17 09:00:00|9108.4|9106.9|9103.1|9101.6|9108.7|9107.2|9100|9098.8|651
1600333500000|2020-09-17 09:05:00|9103|9101.5|9094.6|9093.7|9103.7|9102.4|9093.8|9092.7|839
1600333800000|2020-09-17 09:10:00|9094.5|9093.6|9093.3|9092.4|9096|9095.1|9091|9090|595
1600334100000|2020-09-17 09:15:00|9093.4|9092.5|9092.5|9091|9095|9094|9091.6|9090.7|664
1600334400000|2020-09-17 09:20:00|9092.3|9091.4|9094.5|9093.6|9095.1|9094.1|9092.2|9091.3|628
1600334700000|2020-09-17 09:25:00|9094.8|9093.3|9100.1|9098.6|9101.3|9100.4|9094.1|9093.2|621
1600335000000|2020-09-17 09:30:00|9099.7|9098.8|9095|9094.1|9100.2|9099.3|9094.4|9093.3|611
1600335300000|2020-09-17 09:35:00|9095.1|9094.2|9093.6|9092.1|9095.9|9094.8|9092.8|9091.6|697
1600335600000|2020-09-17 09:40:00|9093.8|9092.3|9094.4|9092.9|9094.7|9093.5|9092|9090.8|529
1600335900000|2020-09-17 09:45:00|9094.5|9093|9092.9|9092|9095|9093.9|9092|9090.9|456
1600336200000|2020-09-17 09:50:00|9092.8|9091.9|9094.3|9093.4|9094.6|9093.7|9091.9|9090.9|399
1600336500000|2020-09-17 09:55:00|9094.4|9093.5|9094.2|9093.3|9096.4|9095.5|9092.4|9091.5|693
1600336800000|2020-09-17 10:00:00|9094.3|9093.4|9091.1|9090.2|9097.6|9096.7|9091.1|9089.9|812
1600337100000|2020-09-17 10:05:00|9091|9090.1|9091.5|9090.6|9091.7|9090.8|9088|9087.1|628
1600337400000|2020-09-17 10:10:00|9091.8|9090.3|9096.1|9095.2|9096.8|9095.8|9089.9|9088.8|606
1600337700000|2020-09-17 10:15:00|9096.2|9095.3|9095.2|9094.3|9096.4|9095.3|9090.2|9089.1|546
1600338000000|2020-09-17 10:20:00|9095.3|9094.4|9099.2|9098.3|9100.7|9099.6|9094.7|9093.6|578
1600338300000|2020-09-17 10:25:00|9099.1|9098.2|9098.9|9098|9102.7|9101.5|9098.8|9097.7|565
1600338600000|2020-09-17 10:30:00|9099.2|9098.3|9094.9|9094|9099.5|9098.4|9091.8|9090.9|552
1600338900000|2020-09-17 10:35:00|9095|9094.1|9099|9097.5|9099.5|9098.5|9094.7|9093.5|462
1600339200000|2020-09-17 10:40:00|9098.7|9097.8|9095.3|9093.8|9100|9099.1|9094.7|9093.7|389
1600339500000|2020-09-17 10:45:00|9095.5|9094|9096.2|9095.3|9096.9|9095.8|9093.5|9092.4|613
1600339800000|2020-09-17 10:50:00|9096.3|9095.4|9098.2|9096.7|9101.9|9100.7|9096|9095.1|651
1600340100000|2020-09-17 10:55:00|9098.1|9096.6|9109.2|9097.2|9110.1|9105.9|9097.1|9094.8|907
1600340400000|2020-09-17 11:00:00|9108.3|9096.3|9131.1|9129.6|9133.8|9132.3|9092.2|9090.7|1266
1600340700000|2020-09-17 11:05:00|9131.2|9129.7|9143.6|9142.1|9152|9150.5|9126.9|9125.4|1566
1600341000000|2020-09-17 11:10:00|9143.5|9142|9151|9149.5|9154.3|9152.8|9142.2|9140.7|1261
1600341300000|2020-09-17 11:15:00|9150.9|9149.4|9139.2|9137.7|9152.5|9151|9137.6|9136.1|1075
1600341600000|2020-09-17 11:20:00|9139.3|9137.8|9147.3|9145.8|9149.2|9147.7|9138.6|9137.1|873
1600341900000|2020-09-17 11:25:00|9147.5|9146|9147.6|9146.7|9149.3|9148.1|9143.6|9142.1|811
1600342200000|2020-09-17 11:30:00|9147.5|9146.6|9148.1|9146.6|9151.5|9150.2|9146.4|9144.9|713
1600342500000|2020-09-17 11:35:00|9148.2|9146.7|9146.6|9145.1|9150.7|9149.6|9144.9|9143.7|707
1600342800000|2020-09-17 11:40:00|9146.5|9145|9155|9153.5|9160.3|9158.8|9145.2|9144|915
1600343100000|2020-09-17 11:45:00|9154.9|9153.4|9152.1|9150.6|9157|9155.5|9149.9|9148.7|663
1600343400000|2020-09-17 11:50:00|9152.2|9150.7|9148.8|9147.3|9156.8|9155.6|9147.5|9146.5|671
1600343700000|2020-09-17 11:55:00|9148.9|9147.4|9149.8|9148.3|9152|9150.7|9147.7|9146.5|631
1600344000000|2020-09-17 12:00:00|9149.7|9148.2|9154.2|9153.3|9157.4|9156.3|9149.7|9148.2|876
1600344300000|2020-09-17 12:05:00|9154.1|9153.2|9164.6|9163.1|9169.5|9168|9154.1|9153.2|1043
1600344600000|2020-09-17 12:10:00|9164.7|9163.2|9153.5|9152|9168.6|9167.1|9152.5|9151|856
1600344900000|2020-09-17 12:15:00|9153.8|9152.3|9156.3|9155.4|9161.6|9160.1|9153.7|9152.2|733
1600345200000|2020-09-17 12:20:00|9156.6|9155.1|9165.1|9164.2|9166.1|9164.8|9155.2|9154.1|738
1600345500000|2020-09-17 12:25:00|9165.3|9163.8|9167.3|9162.4|9167.3|9164.8|9163.2|9162.3|566
1600345800000|2020-09-17 12:30:00|9167.4|9163.7|9162.2|9160.7|9169.1|9167.3|9161.5|9160.6|960
1600346100000|2020-09-17 12:35:00|9162.1|9160.6|9163.3|9161.8|9165.4|9163.9|9159.5|9158|850
1600346400000|2020-09-17 12:40:00|9163.4|9161.9|9164|9163.1|9165.2|9163.9|9162.5|9161.1|675
1600346700000|2020-09-17 12:45:00|9164.1|9163.2|9162.3|9160.8|9165.9|9164.8|9161|9159.8|748
1600347000000|2020-09-17 12:50:00|9162.2|9160.7|9162.5|9161|9166|9164.8|9160.6|9159.4|856
1600347300000|2020-09-17 12:55:00|9162.4|9160.9|9169.3|9167.8|9169.5|9168|9161.7|9160.6|740
1600347600000|2020-09-17 13:00:00|9169.2|9167.7|9158.1|9156.6|9170.4|9169.1|9156.9|9155.8|899
1600347900000|2020-09-17 13:05:00|9158|9156.5|9156.5|9155|9161|9159.8|9156.1|9154.6|798
1600348200000|2020-09-17 13:10:00|9156.7|9155.2|9158.6|9157.1|9160.5|9159.2|9156.4|9155.1|749
1600348500000|2020-09-17 13:15:00|9158.5|9157|9161.7|9160.2|9162.6|9161.2|9157.7|9156.6|652
1600348800000|2020-09-17 13:20:00|9161.8|9160.3|9161.2|9159.7|9165.5|9164|9159.2|9158|640
1600349100000|2020-09-17 13:25:00|9161.1|9159.6|9158.7|9157.8|9163.5|9162|9158.6|9157.1|751
1600349400000|2020-09-17 13:30:00|9158.8|9157.9|9148.9|9147.4|9159.2|9157.9|9148.5|9147|907
1600349700000|2020-09-17 13:35:00|9148.8|9147.3|9147.8|9146.9|9150.3|9148.9|9142.4|9141.3|1018
1600350000000|2020-09-17 13:40:00|9147.7|9146.8|9155.5|9154|9156|9154.7|9145.1|9143.8|1004
1600350300000|2020-09-17 13:45:00|9155.7|9154.2|9153.1|9151.6|9156.1|9155|9152.1|9150.9|876
1600350600000|2020-09-17 13:50:00|9153|9151.5|9153.5|9152.6|9154.1|9152.8|9149.8|9148.4|951
1600350900000|2020-09-17 13:55:00|9153.6|9152.7|9148.3|9147.4|9154.2|9153.3|9144.4|9142.9|1167
1600351200000|2020-09-17 14:00:00|9148.2|9147.3|9148.9|9147.4|9148.9|9147.9|9143.9|9142.5|846
1600351500000|2020-09-17 14:05:00|9149.3|9147.8|9146.2|9144.7|9152.2|9151.2|9145.9|9144.7|772
1600351800000|2020-09-17 14:10:00|9146.3|9144.8|9141.7|9140.8|9146.6|9145.3|9141.2|9140|691
1600352100000|2020-09-17 14:15:00|9141.8|9140.9|9147.4|9146.5|9147.6|9146.7|9141.3|9140|776
1600352400000|2020-09-17 14:20:00|9147.3|9146.4|9140.4|9139.5|9147.4|9146.5|9138.4|9137.2|788
1600352700000|2020-09-17 14:25:00|9140.9|9140|9136|9134.5|9141.5|9140.4|9135.6|9134.3|802
1600353000000|2020-09-17 14:30:00|9135.6|9134.7|9117.9|9115.4|9136.2|9134.8|9084.8|9081.1|1828
1600353300000|2020-09-17 14:35:00|9117.3|9115.8|9130.5|9129|9132|9130.5|9116.8|9115.2|1158
1600353600000|2020-09-17 14:40:00|9130.7|9129.2|9127.5|9126|9131.2|9129.7|9124.8|9123.3|984
1600353900000|2020-09-17 14:45:00|9127.6|9126.1|9118.5|9117|9127.7|9126.2|9117.6|9116.1|1053
1600354200000|2020-09-17 14:50:00|9118.4|9116.9|9111.5|9110|9118.9|9117.4|9110.6|9109.1|1048
1600354500000|2020-09-17 14:55:00|9111.4|9109.9|9120|9118.5|9120.6|9119.1|9111.4|9109.9|911
1600354800000|2020-09-17 15:00:00|9119.8|9118.3|9116.9|9115.4|9123|9121.5|9115.1|9113.6|974
1600355100000|2020-09-17 15:05:00|9116.8|9115.3|9118.2|9116.7|9119.7|9118.2|9112.4|9110.9|836
1600355400000|2020-09-17 15:10:00|9118|9116.5|9121.7|9120.2|9124.2|9122.7|9116.9|9115.4|714
1600355700000|2020-09-17 15:15:00|9121.6|9120.1|9124.6|9123.1|9125.9|9124.5|9121.5|9120|751
1600356000000|2020-09-17 15:20:00|9124.5|9123|9122.7|9121.2|9125.2|9123.7|9121.5|9120|595
1600356300000|2020-09-17 15:25:00|9122.6|9121.1|9126.9|9125.4|9132.5|9131|9122|9120.5|663
1600356600000|2020-09-17 15:30:00|9127|9125.5|9125|9123.5|9128.4|9126.9|9122.5|9121|778
1600356900000|2020-09-17 15:35:00|9124.9|9123.4|9129.6|9128.1|9130.6|9129.1|9124.5|9123|710
1600357200000|2020-09-17 15:40:00|9129.5|9128|9130.7|9129.2|9131.2|9129.7|9128|9126.5|705
1600357500000|2020-09-17 15:45:00|9130.8|9129.3|9133.9|9132.4|9134.9|9133.5|9130.2|9128.7|619
1600357800000|2020-09-17 15:50:00|9134|9132.5|9133|9131.5|9136.2|9134.7|9132.5|9131|699
1600358100000|2020-09-17 15:55:00|9132.8|9131.3|9128.1|9126.6|9133|9131.5|9127.2|9125.7|736
1600358400000|2020-09-17 16:00:00|9128|9126.5|9127.5|9126|9130.8|9129.6|9126.6|9125.1|715
1600358700000|2020-09-17 16:05:00|9127.6|9126.1|9124.1|9122.6|9128.6|9127.1|9123.5|9122|546
1600359000000|2020-09-17 16:10:00|9124|9122.5|9124.9|9123.4|9126.1|9124.6|9123.6|9122.1|569
1600359300000|2020-09-17 16:15:00|9125|9123.5|9129.1|9127.6|9129.6|9128.1|9123.9|9122.4|716
1600359600000|2020-09-17 16:20:00|9129.2|9127.7|9131.5|9130|9133.4|9131.9|9128.3|9126.8|633
1600359900000|2020-09-17 16:25:00|9131.6|9130.1|9131.2|9129.7|9133.8|9132.4|9130.2|9128.8|622
1600360200000|2020-09-17 16:30:00|9131.1|9129.6|9135.2|9133.7|9135.3|9134.1|9129.7|9128.5|606
1600360500000|2020-09-17 16:35:00|9135.3|9133.8|9133.1|9131.6|9135.7|9134.5|9133|9131.5|565
1600360800000|2020-09-17 16:40:00|9133|9131.5|9134.3|9132.8|9136.6|9135.1|9132.1|9130.7|558
1600361100000|2020-09-17 16:45:00|9134.4|9132.9|9133.5|9132.6|9137.7|9136.6|9133.3|9131.8|491
1600361400000|2020-09-17 16:50:00|9133.8|9132.3|9136.1|9134.6|9136.1|9134.9|9133.2|9132.1|512
1600361700000|2020-09-17 16:55:00|9136|9134.5|9138.1|9136.6|9139|9137.8|9134.6|9133.2|580
1600362000000|2020-09-17 17:00:00|9138|9136.5|9136.8|9135.3|9139.2|9137.7|9135.8|9134.6|533
1600362300000|2020-09-17 17:05:00|9137|9135.5|9133.7|9132.2|9137.7|9136.4|9133.1|9131.7|457
1600362600000|2020-09-17 17:10:00|9133.5|9132|9134.8|9133.3|9135|9133.5|9132.7|9131.2|397
1600362900000|2020-09-17 17:15:00|9134.7|9133.2|9136|9134.5|9136.1|9134.8|9133.9|9132.8|485
1600363200000|2020-09-17 17:20:00|9135.7|9134.8|9135.3|9134.4|9136.5|9135.6|9135|9133.7|336
1600363500000|2020-09-17 17:25:00|9135.6|9134.1|9136.7|9135.2|9136.8|9135.5|9134.2|9132.7|377
1600363800000|2020-09-17 17:30:00|9136.5|9135.6|9138.5|9137|9139.5|9138.3|9135.4|9134.1|386
1600364100000|2020-09-17 17:35:00|9138.6|9137.1|9138.2|9136.7|9139.3|9138|9137.5|9136.2|273
1600364400000|2020-09-17 17:40:00|9138.1|9136.6|9138.6|9137.7|9139.2|9138|9137.3|9136|263
1600364700000|2020-09-17 17:45:00|9138.7|9137.8|9139.2|9137.7|9140.9|9139.6|9138.3|9137.4|467
1600365000000|2020-09-17 17:50:00|9138.9|9138|9136.5|9135|9140.3|9139.1|9136.2|9135|398
1600365300000|2020-09-17 17:55:00|9136.6|9135.1|9138.7|9137.2|9141.3|9140.2|9135.2|9133.9|580
1600365600000|2020-09-17 18:00:00|9138.8|9137.3|9140.1|9138.6|9141.3|9140.4|9138.8|9137.3|617
1600365900000|2020-09-17 18:05:00|9140|9138.5|9139.7|9138.8|9140.7|9139.8|9138.8|9137.6|435
1600366200000|2020-09-17 18:10:00|9139.8|9138.9|9137.6|9136.1|9140.4|9139.2|9136.7|9135.2|510
1600366500000|2020-09-17 18:15:00|9137.5|9136|9137|9135.5|9139|9137.6|9136.3|9135.2|485
1600366800000|2020-09-17 18:20:00|9136.8|9135.3|9138.7|9137.2|9139.7|9138.5|9135.2|9133.9|461
1600367100000|2020-09-17 18:25:00|9138.8|9137.3|9139.2|9137.7|9141.2|9140.3|9138.6|9137.1|414
1600367400000|2020-09-17 18:30:00|9139.5|9138|9141.7|9140.2|9142.7|9141.5|9138.5|9137.4|430
1600367700000|2020-09-17 18:35:00|9141.8|9140.3|9140.5|9139.6|9144|9142.7|9139.6|9138.4|490
1600368000000|2020-09-17 18:40:00|9140.7|9139.2|9136.2|9134.7|9142.2|9141.2|9134.8|9133.4|614
1600368300000|2020-09-17 18:45:00|9136.3|9134.8|9136.4|9135.5|9137|9135.9|9134.9|9133.7|354
1600368600000|2020-09-17 18:50:00|9136.3|9135.4|9134.9|9133.4|9136.6|9135.4|9134.6|9133.3|350
1600368900000|2020-09-17 18:55:00|9134.8|9133.3|9135.3|9133.8|9135.6|9134.3|9133.7|9132.6|495
1600369200000|2020-09-17 19:00:00|9135.5|9134|9134.1|9132.6|9135.5|9134.1|9132.4|9131.2|545
1600369500000|2020-09-17 19:05:00|9134.2|9132.7|9135.9|9135|9136.9|9135.7|9133.8|9132.6|468
1600369800000|2020-09-17 19:10:00|9135.8|9134.9|9136.2|9134.7|9136.6|9135.3|9134.8|9133.7|415
1600370100000|2020-09-17 19:15:00|9136.3|9134.8|9137.7|9136.2|9138.7|9137.8|9136.3|9134.8|435
1600370400000|2020-09-17 19:20:00|9137.6|9136.1|9136.4|9134.9|9139.2|9138|9135.2|9133.8|425
1600370700000|2020-09-17 19:25:00|9136.5|9135|9135.8|9134.3|9137.3|9136|9135|9133.8|455
1600371000000|2020-09-17 19:30:00|9136|9134.5|9135.6|9134.1|9136.4|9134.9|9134.6|9133.4|467
1600371300000|2020-09-17 19:35:00|9135.5|9134|9134.8|9133.3|9136.1|9134.8|9133.2|9131.9|331
1600371600000|2020-09-17 19:40:00|9134.7|9133.2|9136|9134.5|9136.7|9135.5|9134.3|9133|494
1600371900000|2020-09-17 19:45:00|9135.9|9134.4|9135.6|9134.7|9137.3|9136.1|9135.4|9134.1|378
1600372200000|2020-09-17 19:50:00|9136|9134.5|9134.5|9133.6|9136.8|9135.5|9134.2|9133|424
1600372500000|2020-09-17 19:55:00|9134.8|9133.3|9135|9133.5|9137|9135.8|9134.3|9133.1|521
1600372800000|2020-09-17 20:00:00|9135.2|9133.7|9131.9|9131|9136.9|9135.7|9131.3|9130.2|513
1600373100000|2020-09-17 20:05:00|9131.8|9130.9|9132.7|9131.2|9134.6|9133.1|9130.8|9129.5|387
1600373400000|2020-09-17 20:10:00|9132.8|9131.3|9129.7|9128.8|9133|9131.5|9128.3|9127|444
1600373700000|2020-09-17 20:15:00|9130|9128.5|9127.1|9125.6|9130.1|9128.7|9126.8|9125.5|299
1600374000000|2020-09-17 20:20:00|9127.2|9125.7|9127.9|9126.4|9128.6|9127.3|9126|9124.9|253
1600374300000|2020-09-17 20:25:00|9128|9126.5|9131.5|9130|9131.8|9130.3|9127.4|9126.4|276
1600374600000|2020-09-17 20:30:00|9131.8|9130.3|9125.3|9123.8|9131.8|9130.5|9121.8|9120.3|520
1600374900000|2020-09-17 20:35:00|9125.2|9123.7|9129.9|9128.4|9129.9|9128.4|9125.2|9123.7|257
1600375200000|2020-09-17 20:40:00|9129.8|9128.3|9130.1|9128.6|9130.9|9129.5|9129.4|9128.2|318
1600375500000|2020-09-17 20:45:00|9130|9128.5|9127.5|9126|9131.9|9130.4|9127.3|9125.8|306
1600375800000|2020-09-17 20:50:00|9127.6|9126.1|9133.1|9131.6|9136|9132.1|9127.3|9125.8|224
1600376100000|2020-09-17 20:55:00|9133.7|9131.4|9133.7|9130.8|9135.1|9133.1|9133|9130.1|425
1600376400000|2020-09-17 21:00:00|9136.2|9128.6|9137|9125|9138.1|9129.1|9135.5|9123.5|60
1600376700000|2020-09-17 21:05:00|9137.3|9125.3|9136.2|9124.2|9138.8|9126.8|9133.6|9122.4|195
1600377000000|2020-09-17 21:10:00|9136.8|9124.8|9135.8|9123.8|9137.5|9125.5|9135.3|9123.3|188
1600377300000|2020-09-17 21:15:00|9136|9124|9132.7|9123.3|9138.5|9126.5|9132.7|9121.5|116
1600377600000|2020-09-17 21:20:00|9135.8|9125|9135.9|9123.9|9137.1|9125.2|9133|9122.1|127
1600377900000|2020-09-17 21:25:00|9136|9124|9134.2|9122.2|9137|9125|9131.9|9120.2|236
1600378200000|2020-09-17 21:30:00|9134.4|9122.4|9135|9123|9135.3|9123.3|9133.7|9121.7|498
1600378500000|2020-09-17 21:35:00|9135.1|9123.1|9136.1|9124.1|9137.6|9125.6|9133.9|9121.9|723
1600378800000|2020-09-17 21:40:00|9136.3|9124.3|9136.6|9124.8|9137.3|9125.9|9134.2|9123.2|538
1600379100000|2020-09-17 21:45:00|9135.9|9125.5|9136.7|9124.7|9137.5|9126.3|9134.8|9123.8|864
1600379400000|2020-09-17 21:50:00|9136.8|9124.8|9134.3|9126|9137.3|9126.2|9133.2|9123.4|659
1600379700000|2020-09-17 21:55:00|9134.4|9125.9|9134.5|9126|9136.1|9126.3|9133.3|9124.1|428
1600380000000|2020-09-17 22:00:00|9134|9125.3|9136.2|9132.8|9138.5|9134.6|9133.9|9124.7|849
1600380300000|2020-09-17 22:05:00|9136.4|9132.7|9136|9133|9137.8|9134.4|9135.2|9132.6|408
1600380600000|2020-09-17 22:10:00|9136.1|9132.8|9137.9|9135.3|9138.4|9136.1|9135.7|9132.6|493
1600380900000|2020-09-17 22:15:00|9138|9135.6|9136.2|9134.7|9138.4|9136.5|9135.8|9133.5|364
1600381200000|2020-09-17 22:20:00|9136.3|9134.8|9136.8|9134.4|9137.5|9134.9|9135.2|9132.6|310
1600381500000|2020-09-17 22:25:00|9136.7|9134.5|9135.4|9133.9|9138|9135.4|9135.3|9133.4|264
1600381800000|2020-09-17 22:30:00|9135.8|9133.6|9136.1|9134.6|9136.5|9134.7|9135.3|9133.4|203
1600382100000|2020-09-17 22:35:00|9136|9134.5|9134.9|9133.4|9137|9135|9134.8|9132.8|223
1600382400000|2020-09-17 22:40:00|9134.8|9133.3|9135.7|9133.2|9136.1|9134.2|9134.3|9132|318
1600382700000|2020-09-17 22:45:00|9135.6|9133.3|9135|9133.5|9136.2|9134.5|9134.5|9132.7|151
1600383000000|2020-09-17 22:50:00|9135.2|9133.7|9135.1|9133.6|9136.4|9134.4|9134.3|9132.4|242
1600383300000|2020-09-17 22:55:00|9135.3|9133.8|9133.9|9132.4|9136|9133.8|9133.8|9131.8|214
1600383600000|2020-09-17 23:00:00|9133.8|9132.3|9134.3|9132.8|9135.2|9133.3|9133.8|9131.9|140
1600383900000|2020-09-17 23:05:00|9134.4|9132.9|9135.8|9134.3|9136.7|9134.6|9133.7|9132.2|183
1600384200000|2020-09-17 23:10:00|9135.9|9134.4|9136.1|9134.6|9136.6|9135|9135.8|9134.3|90
1600384500000|2020-09-17 23:15:00|9136.2|9134.7|9134.7|9133.2|9136.2|9134.7|9134.6|9133.1|110
1600384800000|2020-09-17 23:20:00|9134.6|9133.1|9133.9|9132.4|9135.3|9133.8|9133.6|9132.1|90
1600385100000|2020-09-17 23:25:00|9133.8|9132.3|9134.4|9132.9|9134.8|9133.3|9133.2|9131.7|160
1600385400000|2020-09-17 23:30:00|9134.5|9133|9135.8|9134.3|9135.9|9134.4|9134.4|9132.9|125
1600385700000|2020-09-17 23:35:00|9135.9|9134.4|9134.8|9133.3|9136|9134.5|9134.5|9133|233
1600386000000|2020-09-17 23:40:00|9134.6|9133.1|9133.7|9132.2|9135.1|9133.6|9133.6|9132.1|170
1600386300000|2020-09-17 23:45:00|9133.6|9132.1|9134|9132.5|9134.4|9132.9|9133.3|9131.8|207
1600386600000|2020-09-17 23:50:00|9133.9|9132.4|9133.7|9132.2|9133.9|9132.4|9133.1|9131.6|132
1600386900000|2020-09-17 23:55:00|9133.6|9132.1|9131.4|9129.9|9133.7|9132.2|9131.3|9129.8|225
1600387200000|2020-09-18 00:00:00|9131.5|9130|9129.3|9127.8|9131.5|9130|9128.8|9127.3|370
1600387500000|2020-09-18 00:05:00|9129.2|9127.7|9128.2|9126.7|9130.4|9129.1|9127.6|9126.1|388
1600387800000|2020-09-18 00:10:00|9128.1|9126.6|9130.5|9129|9130.7|9129.6|9128.1|9126.6|497
1600388100000|2020-09-18 00:15:00|9130.4|9128.9|9129.3|9127.8|9130.6|9129.2|9128.7|9127.4|274
1600388400000|2020-09-18 00:20:00|9129.2|9127.7|9130.5|9129|9130.7|9129.2|9128.8|9127.3|214
1600388700000|2020-09-18 00:25:00|9130.4|9128.9|9130.3|9128.8|9131.1|9129.6|9129.8|9128.3|228
1600389000000|2020-09-18 00:30:00|9130.2|9128.7|9130.3|9128.8|9130.6|9129.2|9129.7|9128.4|200
1600389300000|2020-09-18 00:35:00|9130.2|9128.7|9129.4|9127.9|9130.3|9128.8|9128.7|9127.2|233
1600389600000|2020-09-18 00:40:00|9129.5|9128|9130|9128.5|9130.1|9128.8|9128.8|9127.6|300
1600389900000|2020-09-18 00:45:00|9129.9|9128.4|9129.7|9128.2|9130.5|9129.2|9129.1|9127.8|266
1600390200000|2020-09-18 00:50:00|9129.8|9128.3|9130.9|9129.4|9131.4|9130.1|9129.4|9128.2|287
1600390500000|2020-09-18 00:55:00|9131|9129.5|9133.3|9131.8|9133.4|9132|9130.8|9129.3|286
1600390800000|2020-09-18 01:00:00|9133.1|9131.6|9131.9|9130.4|9134.9|9133.6|9131.1|9129.6|406
1600391100000|2020-09-18 01:05:00|9131.8|9130.3|9132.2|9130.7|9132.4|9131|9130.1|9128.8|308
1600391400000|2020-09-18 01:10:00|9132.3|9130.8|9137.6|9136.1|9138.3|9136.8|9131.8|9130.3|404
1600391700000|2020-09-18 01:15:00|9137.7|9136.2|9139.5|9138|9139.5|9138.3|9136.8|9135.3|354
1600392000000|2020-09-18 01:20:00|9139.7|9138.2|9137.6|9136.1|9139.8|9138.5|9137.6|9136.1|201
1600392300000|2020-09-18 01:25:00|9137.8|9136.3|9140.4|9138.9|9140.4|9139.1|9137.1|9135.8|230
1600392600000|2020-09-18 01:30:00|9140.3|9138.8|9143.4|9141.9|9143.8|9142.3|9140|9138.5|487
1600392900000|2020-09-18 01:35:00|9143.3|9141.8|9144.7|9143.2|9145.7|9144.4|9143.3|9141.8|347
1600393200000|2020-09-18 01:40:00|9144.6|9143.1|9141.8|9140.9|9144.6|9143.1|9140.1|9138.8|445
1600393500000|2020-09-18 01:45:00|9142.1|9140.6|9145.6|9144.7|9146.5|9145|9142.1|9140.6|307
1600393800000|2020-09-18 01:50:00|9145.7|9144.8|9144.5|9143|9146|9144.8|9143.9|9142.7|286
1600394100000|2020-09-18 01:55:00|9144.6|9143.1|9147|9145.5|9147.1|9145.9|9143.9|9142.6|295
1600394400000|2020-09-18 02:00:00|9147.1|9145.6|9148.1|9146.6|9149.4|9148.1|9144.3|9143.3|431
1600394700000|2020-09-18 02:05:00|9147.9|9147|9148.1|9146.6|9148.2|9147|9146.2|9144.7|256
1600395000000|2020-09-18 02:10:00|9148.5|9147|9148.6|9147.7|9149.9|9148.6|9148.1|9146.9|425
1600395300000|2020-09-18 02:15:00|9148.7|9147.8|9147.8|9146.9|9149.7|9148.3|9146.8|9145.5|280
1600395600000|2020-09-18 02:20:00|9147.9|9147|9148.8|9147.3|9148.8|9147.6|9147|9146|278
1600395900000|2020-09-18 02:25:00|9148.7|9147.2|9150.2|9149.3|9150.6|9149.3|9148.7|9147.2|229
1600396200000|2020-09-18 02:30:00|9150.1|9149.2|9151.1|9150.2|9151.4|9150.5|9149.8|9148.6|228
1600396500000|2020-09-18 02:35:00|9151.2|9150.3|9150.3|9148.8|9151.3|9150.3|9150|9148.7|180
1600396800000|2020-09-18 02:40:00|9150.4|9148.9|9151.6|9150.1|9151.7|9150.5|9149|9147.7|244
1600397100000|2020-09-18 02:45:00|9151.2|9149.7|9152|9150.5|9152.5|9151.4|9150.5|9149.4|264
1600397400000|2020-09-18 02:50:00|9151.9|9150.4|9151.5|9150.6|9152.4|9151|9151.5|9150.2|137
1600397700000|2020-09-18 02:55:00|9151.4|9150.5|9152.8|9151.9|9153.5|9152.2|9151|9150|235
1600398000000|2020-09-18 03:00:00|9152.7|9151.8|9151.8|9150.3|9153|9151.8|9150.2|9148.8|340
1600398300000|2020-09-18 03:05:00|9151.9|9150.4|9149.6|9148.1|9152|9150.7|9149|9147.9|286
1600398600000|2020-09-18 03:10:00|9149.7|9148.2|9150.4|9149.5|9151.1|9149.9|9148.8|9147.9|256
1600398900000|2020-09-18 03:15:00|9150.3|9149.4|9150.8|9149.3|9151|9149.7|9149.2|9148.1|213
1600399200000|2020-09-18 03:20:00|9150.7|9149.2|9148.6|9147.7|9150.7|9149.5|9148.2|9147.2|195
1600399500000|2020-09-18 03:25:00|9148.5|9147.6|9148.3|9147.4|9149.2|9148|9148|9146.8|200
1600399800000|2020-09-18 03:30:00|9148.4|9147.5|9148.5|9147|9148.7|9147.5|9147|9145.8|232
1600400100000|2020-09-18 03:35:00|9148.4|9146.9|9147.9|9146.4|9149.1|9147.7|9146.8|9145.4|168
1600400400000|2020-09-18 03:40:00|9148|9146.5|9147.8|9146.3|9148.7|9147.4|9146.9|9145.8|137
1600400700000|2020-09-18 03:45:00|9147.7|9146.2|9147.5|9146|9147.7|9146.5|9146.4|9145.2|141
1600401000000|2020-09-18 03:50:00|9147.4|9145.9|9146.2|9145.3|9147.5|9146.2|9145.4|9144|184
1600401300000|2020-09-18 03:55:00|9146.1|9145.2|9145|9144.1|9146.5|9145.4|9144.8|9143.8|179
1600401600000|2020-09-18 04:00:00|9144.9|9144|9146.8|9145.9|9147.6|9146.5|9144.9|9144|202
1600401900000|2020-09-18 04:05:00|9146.7|9145.8|9146.5|9145|9147.3|9145.9|9145.6|9144.5|212
1600402200000|2020-09-18 04:10:00|9146.3|9145.4|9146.7|9145.8|9147.4|9145.9|9146.2|9145|180
1600402500000|2020-09-18 04:15:00|9146.6|9145.7|9146.5|9145|9147.1|9145.9|9146|9144.8|159
1600402800000|2020-09-18 04:20:00|9146.4|9144.9|9144.7|9143.2|9146.7|9145.3|9144|9142.9|186
1600403100000|2020-09-18 04:25:00|9144.8|9143.3|9146|9145.1|9146.4|9145.1|9144.8|9143.3|173
1600403400000|2020-09-18 04:30:00|9145.8|9144.9|9145.8|9144.9|9146.7|9145.4|9144.2|9143|279
1600403700000|2020-09-18 04:35:00|9145.9|9145|9144.7|9143.8|9146.4|9145.3|9144|9143.1|182
1600404000000|2020-09-18 04:40:00|9144.8|9143.9|9144.7|9143.8|9145.6|9144.5|9144.6|9143.4|165
1600404300000|2020-09-18 04:45:00|9144.6|9143.7|9144.1|9143.2|9144.6|9143.7|9142.5|9141.4|217
1600404600000|2020-09-18 04:50:00|9144.2|9143.3|9143.8|9142.3|9145|9144.1|9143.6|9142.3|213
1600404900000|2020-09-18 04:55:00|9143.9|9142.4|9143.7|9142.2|9144.6|9143.2|9142.9|9141.4|154
1600405200000|2020-09-18 05:00:00|9143.8|9142.3|9144.9|9144|9144.9|9144|9143.1|9141.8|189
1600405500000|2020-09-18 05:05:00|9144.8|9143.9|9145.3|9144.4|9145.4|9144.5|9144.1|9142.9|109
1600405800000|2020-09-18 05:10:00|9145.4|9144.5|9146.5|9145|9146.6|9145.7|9145.3|9144.4|134
1600406100000|2020-09-18 05:15:00|9146.4|9145.5|9147.2|9146.3|9147.5|9146.3|9146.2|9145.1|145
1600406400000|2020-09-18 05:20:00|9147.1|9146.2|9147.4|9146.5|9148|9146.8|9146.3|9145.4|199
1600406700000|2020-09-18 05:25:00|9147.5|9146.6|9146.3|9144.8|9148|9146.9|9145.9|9144.8|155
1600407000000|2020-09-18 05:30:00|9145.9|9145|9146.4|9145.5|9148|9146.7|9145.5|9144.3|304
1600407300000|2020-09-18 05:35:00|9146.5|9145.6|9145.9|9144.4|9147.4|9146.1|9145.6|9144.4|294
1600407600000|2020-09-18 05:40:00|9145.8|9144.3|9143.9|9143|9145.8|9144.7|9141.8|9140.7|337
1600407900000|2020-09-18 05:45:00|9144|9143.1|9144.4|9143.5|9145.1|9144.1|9143.5|9142.2|377
1600408200000|2020-09-18 05:50:00|9144.5|9143.6|9141.8|9140.9|9145.2|9144|9141.8|9140.8|342
1600408500000|2020-09-18 05:55:00|9141.7|9140.8|9142.5|9139.6|9143.8|9142.3|9141.1|9138.4|341
1600408800000|2020-09-18 06:00:00|9142.6|9140|9141|9139.5|9143.1|9141.6|9140.6|9139|537
1600409100000|2020-09-18 06:05:00|9141.1|9139.6|9140.7|9139.8|9142.2|9140.9|9140.1|9138.9|339
1600409400000|2020-09-18 06:10:00|9140.6|9139.7|9139.9|9138.4|9141.4|9140.3|9136.2|9134.7|430
1600409700000|2020-09-18 06:15:00|9139.8|9138.3|9139.4|9138.5|9141|9139.5|9138.4|9137.2|357
1600410000000|2020-09-18 06:20:00|9139.5|9138.6|9140.8|9139.9|9142.2|9140.9|9139.4|9138.4|375
1600410300000|2020-09-18 06:25:00|9141.1|9139.6|9145.7|9144.8|9146.3|9145.1|9140.8|9139.6|493
1600410600000|2020-09-18 06:30:00|9145.6|9144.7|9147.8|9146.9|9150.9|9149.9|9145.3|9144.4|487
1600410900000|2020-09-18 06:35:00|9147.9|9147|9145.5|9144.6|9149.3|9148.1|9142.6|9141.1|451
1600411200000|2020-09-18 06:40:00|9145.6|9144.7|9147.5|9146|9148.5|9147.1|9145.1|9144|523
1600411500000|2020-09-18 06:45:00|9147.4|9145.9|9148.8|9147.9|9149.4|9148.5|9146.7|9145.5|372
1600411800000|2020-09-18 06:50:00|9148.7|9147.8|9149|9147.5|9149.8|9148.5|9147.1|9146|315
1600412100000|2020-09-18 06:55:00|9148.9|9148|9148.9|9147.4|9150.9|9149.4|9145.8|9144.8|524
1600412400000|2020-09-18 07:00:00|9148.7|9147.2|9144.9|9143.4|9150.5|9149.4|9141.9|9140.4|768
1600412700000|2020-09-18 07:05:00|9145|9143.5|9142.6|9141.1|9145.7|9144.5|9140.2|9138.8|711
1600413000000|2020-09-18 07:10:00|9142.5|9141|9141.1|9139.6|9143.2|9141.9|9138.4|9137.2|660
1600413300000|2020-09-18 07:15:00|9141.2|9139.7|9137.1|9136.2|9141.6|9140.1|9136.1|9134.9|590
1600413600000|2020-09-18 07:20:00|9137|9136.1|9129.1|9127.6|9137.6|9136.4|9126|9124.8|834
1600413900000|2020-09-18 07:25:00|9129|9127.5|9130.7|9129.8|9131.1|9130.2|9127.3|9126.1|545
1600414200000|2020-09-18 07:30:00|9130.8|9129.9|9132.7|9131.2|9134.5|9133.5|9130.7|9129.7|661
1600414500000|2020-09-18 07:35:00|9132.6|9131.7|9129.1|9127.6|9132.9|9131.7|9125.5|9124.2|614
1600414800000|2020-09-18 07:40:00|9129|9127.5|9131.5|9130.6|9132|9131.1|9128.6|9127.4|541
1600415100000|2020-09-18 07:45:00|9131.7|9130.2|9136|9135.1|9136.7|9135.4|9131.1|9129.9|626
1600415400000|2020-09-18 07:50:00|9135.9|9135|9133.4|9132.5|9136.2|9135.1|9130.5|9129.3|458
1600415700000|2020-09-18 07:55:00|9133.3|9132.4|9137.2|9135.7|9138.5|9137.3|9133.3|9132.1|643
1600416000000|2020-09-18 08:00:00|9136.8|9135.9|9131.5|9130.6|9136.9|9136|9131.4|9130.5|638
1600416300000|2020-09-18 08:05:00|9131.8|9130.3|9131.9|9131|9135.1|9133.9|9130.8|9129.9|415
1600416600000|2020-09-18 08:10:00|9131.8|9130.9|9131.8|9130.9|9135.4|9134|9130.8|9129.7|393
1600416900000|2020-09-18 08:15:00|9131.9|9131|9127.5|9126.6|9132.2|9131.3|9127.1|9126|658
1600417200000|2020-09-18 08:20:00|9127.8|9126.3|9130|9128.5|9131.1|9129.7|9127.1|9125.9|456
1600417500000|2020-09-18 08:25:00|9130.1|9128.6|9129.6|9128.1|9130.7|9129.6|9127.3|9126.1|582
1600417800000|2020-09-18 08:30:00|9129.5|9128|9128|9127.1|9131.3|9130.2|9127.6|9126.5|624
1600418100000|2020-09-18 08:35:00|9128.1|9127.2|9129|9127.5|9130.8|9129.6|9127.7|9126.5|496
1600418400000|2020-09-18 08:40:00|9129.1|9127.6|9132.8|9131.3|9132.9|9131.4|9128.6|9127.4|498
1600418700000|2020-09-18 08:45:00|9132.7|9131.2|9134.5|9133.6|9136.1|9134.8|9132.5|9131.2|466
1600419000000|2020-09-18 08:50:00|9134.6|9133.7|9132.3|9131.4|9137.1|9135.6|9131.6|9130.4|523
1600419300000|2020-09-18 08:55:00|9132.6|9131.1|9132.5|9131.6|9134.1|9132.9|9131.5|9130.4|512
1600419600000|2020-09-18 09:00:00|9132.8|9131.3|9135.6|9134.1|9137.8|9136.6|9132.3|9131.1|702
1600419900000|2020-09-18 09:05:00|9135.5|9134|9134.6|9133.7|9137.9|9136.7|9134.4|9133.5|609
1600420200000|2020-09-18 09:10:00|9134.7|9133.8|9134.1|9132.6|9137.5|9136.6|9134|9132.5|494
1600420500000|2020-09-18 09:15:00|9134.2|9132.7|9134.8|9133.9|9136.4|9135.3|9133.7|9132.5|415
1600420800000|2020-09-18 09:20:00|9134.9|9134|9134.9|9134|9136|9134.9|9133.7|9132.7|407
1600421100000|2020-09-18 09:25:00|9134.8|9133.9|9134.6|9133.1|9137.2|9135.9|9133.9|9132.7|368
1600421400000|2020-09-18 09:30:00|9134.7|9133.2|9134.7|9133.8|9135.1|9134.2|9131.3|9130|514
1600421700000|2020-09-18 09:35:00|9134.8|9133.9|9130.8|9129.9|9136.2|9135.3|9130.3|9129.3|479
1600422000000|2020-09-18 09:40:00|9130.9|9130|9127.2|9125.7|9131.8|9130.5|9126.8|9125.7|433
1600422300000|2020-09-18 09:45:00|9127.1|9125.6|9123.1|9121.6|9129.3|9128.2|9122|9120.5|612
1600422600000|2020-09-18 09:50:00|9122.6|9121.7|9132.6|9131.7|9133|9131.8|9122.6|9121.6|635
1600422900000|2020-09-18 09:55:00|9132.5|9131.6|9134.2|9132.7|9141.9|9140.4|9131.5|9130.4|698
1600423200000|2020-09-18 10:00:00|9134.1|9132.6|9125.5|9124|9134.2|9133.3|9124.5|9123.5|750
1600423500000|2020-09-18 10:05:00|9125.2|9124.3|9118.7|9117.8|9125.6|9124.7|9118.2|9117.2|656
1600423800000|2020-09-18 10:10:00|9118.8|9117.9|9117.2|9116.3|9119.5|9118.2|9115.8|9114.9|546
1600424100000|2020-09-18 10:15:00|9117.3|9116.4|9120.1|9119.2|9122.4|9121.2|9116|9114.9|559
1600424400000|2020-09-18 10:20:00|9120.2|9119.3|9118.4|9117.5|9121.1|9120.1|9118|9116.6|511
1600424700000|2020-09-18 10:25:00|9118.3|9117.4|9118.7|9117.8|9121|9119.9|9117.5|9116.5|413
1600425000000|2020-09-18 10:30:00|9118.6|9117.7|9118.8|9117.9|9120.4|9119|9117.1|9116|441
1600425300000|2020-09-18 10:35:00|9118.7|9117.8|9118.9|9118|9120.2|9119.1|9118.5|9117.2|306
1600425600000|2020-09-18 10:40:00|9118.8|9117.9|9122.8|9121.3|9122.8|9121.6|9118.6|9117.7|506
1600425900000|2020-09-18 10:45:00|9122.7|9121.2|9122.9|9122|9125|9124.1|9121|9119.9|414
1600426200000|2020-09-18 10:50:00|9122.8|9121.9|9118.6|9117.7|9123.8|9122.7|9118.4|9117.5|306
1600426500000|2020-09-18 10:55:00|9118.7|9117.8|9121|9120.1|9122.1|9120.7|9117.5|9116.4|448
1600426800000|2020-09-18 11:00:00|9120.9|9120|9121.3|9120.4|9123.9|9122.7|9118.8|9117.6|562
1600427100000|2020-09-18 11:05:00|9121.4|9120.5|9117.3|9115.8|9121.4|9120.5|9116.8|9115.7|422
1600427400000|2020-09-18 11:10:00|9116.9|9116|9120.2|9119.3|9120.6|9119.7|9115.6|9114.3|412
1600427700000|2020-09-18 11:15:00|9120|9119.1|9120.7|9119.8|9122.8|9121.5|9119|9118|499
1600428000000|2020-09-18 11:20:00|9120.8|9119.9|9118.1|9117.2|9121.5|9120.6|9117.9|9116.9|407
1600428300000|2020-09-18 11:25:00|9118.2|9117.3|9119.8|9118.9|9120.7|9119.8|9117.9|9117|414
1600428600000|2020-09-18 11:30:00|9119.9|9119|9124.4|9123.5|9126.1|9125|9119.6|9118.7|517
1600428900000|2020-09-18 11:35:00|9124.3|9123.4|9128.1|9127.2|9128.5|9127.5|9124|9122.9|561
1600429200000|2020-09-18 11:40:00|9128.2|9127.3|9127.8|9126.9|9129.7|9128.5|9125.6|9124.7|556
1600429500000|2020-09-18 11:45:00|9127.7|9126.8|9126.8|9125.9|9128.6|9127.7|9125.7|9124.6|473
1600429800000|2020-09-18 11:50:00|9126.9|9126|9128.2|9126.7|9132.9|9131.4|9123.6|9122.4|773
1600430100000|2020-09-18 11:55:00|9128.1|9126.6|9129.9|9129|9131.2|9130.3|9126.5|9125.3|762
1600430400000|2020-09-18 12:00:00|9130|9129.1|9130.2|9129.3|9130.6|9129.4|9127.4|9126.2|627
1600430700000|2020-09-18 12:05:00|9130.1|9129.2|9129.5|9128.6|9131.1|9130.1|9126.8|9125.5|486
1600431000000|2020-09-18 12:10:00|9129.6|9128.7|9132.1|9131.2|9132.5|9131.3|9127.7|9126.5|744
1600431300000|2020-09-18 12:15:00|9132|9131.1|9132.1|9131.2|9134.3|9133.4|9130.6|9129.7|689
1600431600000|2020-09-18 12:20:00|9132.3|9130.8|9130.8|9129.9|9133.4|9132.4|9130.2|9129.2|565
1600431900000|2020-09-18 12:25:00|9130.5|9129.6|9129.3|9127.8|9131.8|9130.7|9127.2|9125.9|459
1600432200000|2020-09-18 12:30:00|9129.2|9127.7|9130.5|9129.6|9133|9131.9|9128.1|9126.7|465
1600432500000|2020-09-18 12:35:00|9130.2|9129.3|9128.2|9127.3|9133.7|9132.5|9126.3|9125.3|671
1600432800000|2020-09-18 12:40:00|9128.1|9127.2|9129|9128.1|9131.2|9130.3|9125.2|9124|679
1600433100000|2020-09-18 12:45:00|9128.9|9128|9125.5|9124|9129.3|9128.1|9125.2|9123.9|456
1600433400000|2020-09-18 12:50:00|9125.6|9124.1|9129.6|9128.7|9129.7|9128.7|9125|9123.8|441
1600433700000|2020-09-18 12:55:00|9129.5|9128.6|9134.1|9132.6|9134.1|9132.8|9129.2|9127.7|603
1600434000000|2020-09-18 13:00:00|9133.8|9132.9|9135|9134.1|9137.3|9136.4|9133.1|9131.9|738
1600434300000|2020-09-18 13:05:00|9135.5|9134|9137.3|9135.8|9138.9|9137.8|9133.2|9131.9|639
1600434600000|2020-09-18 13:10:00|9137.4|9136.4|9136.6|9135.7|9138.6|9137.5|9135.3|9133.8|490
1600434900000|2020-09-18 13:15:00|9136.5|9135.6|9141.7|9140.2|9143.3|9142.2|9136.1|9135|495
1600435200000|2020-09-18 13:20:00|9141.5|9140.6|9136.6|9135.7|9141.8|9140.7|9136|9134.9|618
1600435500000|2020-09-18 13:25:00|9136.5|9135.6|9140|9139.1|9140.4|9139.5|9136.5|9135.5|570
1600435800000|2020-09-18 13:30:00|9140.2|9139.3|9137.4|9136.5|9141.9|9141|9134.4|9133.3|767
1600436100000|2020-09-18 13:35:00|9137.3|9136.4|9137.8|9136.9|9140.7|9139.8|9136.1|9135.1|863
1600436400000|2020-09-18 13:40:00|9137.9|9137|9137.9|9137|9139|9138.1|9134.5|9133.4|687
1600436700000|2020-09-18 13:45:00|9138|9137.1|9143.6|9142.1|9145.1|9144.2|9137.2|9136.1|750
1600437000000|2020-09-18 13:50:00|9143.5|9142.6|9138.3|9137.4|9145.2|9144.3|9136.1|9135|819
1600437300000|2020-09-18 13:55:00|9138.2|9137.3|9141.2|9139.7|9142.3|9140.4|9136.6|9135.7|626
1600437600000|2020-09-18 14:00:00|9141.5|9140|9147.2|9145.7|9148.9|9147.6|9139|9137.5|885
1600437900000|2020-09-18 14:05:00|9147.1|9145.6|9146.3|9145.4|9148.3|9147|9144.8|9143.6|733
1600438200000|2020-09-18 14:10:00|9146.2|9145.3|9145.2|9144.3|9147.3|9146.4|9143.8|9142.9|543
1600438500000|2020-09-18 14:15:00|9145|9144.1|9148.1|9147.2|9148.5|9147.3|9144.5|9143.6|657
1600438800000|2020-09-18 14:20:00|9148|9147.1|9147.3|9146.4|9149.6|9148.5|9145.7|9144.8|552
1600439100000|2020-09-18 14:25:00|9147.5|9146.6|9144.7|9143.8|9147.7|9146.7|9144.1|9143.1|689
1600439400000|2020-09-18 14:30:00|9144.8|9143.9|9146.9|9146|9147.4|9146.5|9144.4|9143.2|608
1600439700000|2020-09-18 14:35:00|9147|9146.1|9147.1|9146.2|9148.5|9147.5|9140.4|9139.5|725
1600440000000|2020-09-18 14:40:00|9147|9146.1|9147.7|9146.8|9150.4|9149.3|9146.5|9145.4|767
1600440300000|2020-09-18 14:45:00|9147.5|9146.6|9148.8|9147.3|9150.2|9149.3|9146.1|9144.9|784
1600440600000|2020-09-18 14:50:00|9148.5|9147.6|9152.7|9151.8|9155.4|9153.9|9146.8|9145.5|1031
1600440900000|2020-09-18 14:55:00|9153|9151.5|9151.1|9150.2|9156.9|9155.6|9150.2|9149|1174
1600441200000|2020-09-18 15:00:00|9150.8|9149.9|9151.9|9151|9154.4|9153.4|9148.7|9147.7|1053
1600441500000|2020-09-18 15:05:00|9151.6|9150.7|9155.1|9154.2|9155.2|9154.2|9151.6|9150.7|529
1600441800000|2020-09-18 15:10:00|9155.2|9154.3|9159.1|9157.6|9159.5|9158.3|9155.1|9154.2|548
1600442100000|2020-09-18 15:15:00|9159|9157.5|9160.4|9159.5|9163|9161.9|9157.7|9156.7|498
1600442400000|2020-09-18 15:20:00|9160.3|9159.4|9160.4|9158.9|9160.7|9159.8|9157.9|9156.6|473
1600442700000|2020-09-18 15:25:00|9160.5|9159|9159.9|9159|9161.3|9160.2|9157.2|9156.3|464
1600443000000|2020-09-18 15:30:00|9159.8|9158.9|9159.8|9158.9|9162.3|9161.4|9159|9157.9|477
1600443300000|2020-09-18 15:35:00|9159.9|9159|9158.5|9157.6|9161.3|9160.4|9158.1|9157|588
1600443600000|2020-09-18 15:40:00|9158.3|9157.4|9159.7|9158.8|9161.9|9160.9|9158|9157.1|398
1600443900000|2020-09-18 15:45:00|9159.8|9158.9|9160|9159.1|9161.7|9160.6|9158.5|9157.6|478
1600444200000|2020-09-18 15:50:00|9159.9|9159|9158.3|9157.4|9160.9|9159.8|9156.9|9156|619
1600444500000|2020-09-18 15:55:00|9158.2|9157.3|9157|9156.1|9160.2|9159.2|9156.6|9155.7|472
1600444800000|2020-09-18 16:00:00|9156.9|9156|9154.9|9154|9158.1|9157.2|9154.7|9153.7|431
1600445100000|2020-09-18 16:05:00|9154.8|9153.9|9152.7|9151.8|9156.1|9155.2|9152.7|9151.6|394
1600445400000|2020-09-18 16:10:00|9152.9|9151.4|9154|9153.1|9154.1|9153.2|9152.3|9151.2|398
1600445700000|2020-09-18 16:15:00|9153.9|9153|9154|9153.1|9156.1|9155|9153.7|9152.7|471
1600446000000|2020-09-18 16:20:00|9154.1|9153.2|9151.8|9150.9|9154.7|9153.7|9150.9|9150|445
1600446300000|2020-09-18 16:25:00|9151.9|9151|9153.2|9152.3|9153.6|9152.6|9150.7|9149.4|594
1600446600000|2020-09-18 16:30:00|9153.1|9152.2|9157.7|9156.8|9158.2|9157.3|9153|9152|512
1600446900000|2020-09-18 16:35:00|9157.5|9156.6|9157|9156.1|9159.5|9158.4|9156.4|9155.2|422
1600447200000|2020-09-18 16:40:00|9157.4|9155.9|9161.1|9160.2|9161.2|9160.3|9157.1|9155.8|411
1600447500000|2020-09-18 16:45:00|9161|9160.1|9160.9|9160|9162.2|9161.3|9160.1|9159.2|339
1600447800000|2020-09-18 16:50:00|9161|9160.1|9160.8|9159.9|9161.6|9160.4|9159.3|9158.4|368
1600448100000|2020-09-18 16:55:00|9160.9|9160|9162.1|9161.2|9164.3|9163.4|9159.8|9158.9|488
1600448400000|2020-09-18 17:00:00|9162.3|9161.4|9168.2|9167.3|9168.7|9167.6|9162.2|9161.3|532
1600448700000|2020-09-18 17:05:00|9168.6|9167.1|9170.5|9169.6|9171.2|9169.7|9168.4|9167|383
1600449000000|2020-09-18 17:10:00|9170.4|9169.5|9173.6|9172.1|9174.9|9173.7|9170.2|9169.3|510
1600449300000|2020-09-18 17:15:00|9173.7|9172.2|9174.7|9173.8|9178.5|9177.1|9173.2|9172|649
1600449600000|2020-09-18 17:20:00|9174.6|9173.7|9174.2|9172.7|9175.9|9174.9|9173.5|9172.4|417
1600449900000|2020-09-18 17:25:00|9173.8|9172.9|9174.4|9172.9|9178|9176.8|9173.2|9172|741
1600450200000|2020-09-18 17:30:00|9174.5|9173|9174.6|9173.7|9176.3|9175.4|9173.1|9171.9|687
1600450500000|2020-09-18 17:35:00|9174.5|9173.6|9172.9|9171.4|9176.3|9175.2|9172.4|9170.9|670
1600450800000|2020-09-18 17:40:00|9173|9171.5|9173|9171.5|9173.9|9172.7|9171.6|9170.5|555
1600451100000|2020-09-18 17:45:00|9173.1|9171.6|9170.6|9169.7|9173.1|9171.6|9169.4|9168.3|487
1600451400000|2020-09-18 17:50:00|9170.9|9169.4|9167.6|9166.7|9171.6|9170.7|9167|9166.1|347
1600451700000|2020-09-18 17:55:00|9167.7|9166.8|9168.7|9167.2|9169.6|9168.5|9166.7|9165.8|465
1600452000000|2020-09-18 18:00:00|9168.8|9167.3|9169.1|9168.2|9170.4|9169.2|9166.1|9165.2|498
1600452300000|2020-09-18 18:05:00|9169.2|9168.3|9167.3|9166.4|9170.1|9169.2|9164.8|9163.6|469
1600452600000|2020-09-18 18:10:00|9167.6|9166.7|9168.1|9167.2|9168.7|9167.5|9165.9|9164.9|385
1600452900000|2020-09-18 18:15:00|9168|9167.1|9172|9171.1|9172|9171.1|9167.9|9167|417
1600453200000|2020-09-18 18:20:00|9171.9|9171|9169.5|9168.6|9172.8|9171.6|9169.4|9168.2|434
1600453500000|2020-09-18 18:25:00|9169.4|9168.5|9169.4|9168.5|9170.6|9169.4|9168|9166.7|394
1600453800000|2020-09-18 18:30:00|9169.1|9168.2|9169.2|9168.3|9170.1|9169|9168.5|9167.6|310
1600454100000|2020-09-18 18:35:00|9169.3|9168.4|9170.3|9169.4|9170.4|9169.5|9168.8|9167.8|285
1600454400000|2020-09-18 18:40:00|9170.4|9169.5|9170.8|9169.9|9171.3|9170.4|9169.1|9168|314
1600454700000|2020-09-18 18:45:00|9170.7|9169.8|9165.6|9164.7|9170.7|9169.8|9165.3|9164.1|434
1600455000000|2020-09-18 18:50:00|9165.7|9164.8|9165.8|9164.9|9166.8|9165.9|9164.7|9163.8|505
1600455300000|2020-09-18 18:55:00|9165.7|9164.8|9170.4|9169.5|9170.8|9169.5|9165.4|9164.5|492
1600455600000|2020-09-18 19:00:00|9170.6|9169.7|9169.4|9167.9|9170.9|9170|9167|9165.7|581
1600455900000|2020-09-18 19:05:00|9169.3|9167.8|9167.2|9165.7|9170.1|9168.8|9166.7|9165.3|469
1600456200000|2020-09-18 19:10:00|9167.3|9165.8|9167|9166.1|9167.5|9166.6|9165.4|9164.2|422
1600456500000|2020-09-18 19:15:00|9167.1|9166.2|9167.3|9166.4|9168.5|9167.4|9166.3|9165|418
1600456800000|2020-09-18 19:20:00|9167.4|9166.5|9169.7|9168.8|9169.8|9168.9|9167.2|9165.8|378
1600457100000|2020-09-18 19:25:00|9169.6|9168.7|9168.3|9167.4|9169.7|9168.8|9168.2|9167|333
1600457400000|2020-09-18 19:30:00|9168.4|9167.5|9169.9|9169|9170.6|9169.4|9167.1|9165.9|347
1600457700000|2020-09-18 19:35:00|9169.8|9168.9|9171.3|9169.8|9171.6|9170.3|9169.6|9168.2|343
1600458000000|2020-09-18 19:40:00|9171.5|9170|9172.6|9171.1|9173.1|9171.9|9170.9|9169.6|386
1600458300000|2020-09-18 19:45:00|9172.7|9171.2|9174.5|9173|9174.6|9173.3|9172.2|9171.1|321
1600458600000|2020-09-18 19:50:00|9174.7|9173.2|9170.3|9169.4|9175.4|9174|9169.5|9168.3|459
1600458900000|2020-09-18 19:55:00|9170.7|9169.8|9170.6|9169.1|9172|9170.7|9169.3|9168|495
1600459200000|2020-09-18 20:00:00|9171|9169.5|9169.3|9167.8|9172.6|9171.1|9169|9167.5|546
1600459500000|2020-09-18 20:05:00|9169.4|9167.9|9168.4|9166.9|9170.1|9168.6|9168.2|9166.7|321
1600459800000|2020-09-18 20:10:00|9168.3|9166.8|9166.1|9164.6|9168.8|9167.3|9166|9164.5|214
1600460100000|2020-09-18 20:15:00|9166|9164.5|9164.9|9163.4|9166.1|9164.6|9164.5|9163|276
1600460400000|2020-09-18 20:20:00|9165|9163.5|9165.1|9163.6|9165.3|9163.8|9164.1|9162.6|167
1600460700000|2020-09-18 20:25:00|9165.2|9163.7|9164.4|9162.9|9165.8|9164.3|9163.4|9161.9|316
1600461000000|2020-09-18 20:30:00|9164.3|9162.8|9166.7|9165.2|9167.3|9165.8|9163.7|9162.2|387
1600461300000|2020-09-18 20:35:00|9166.4|9164.9|9169.3|9167.8|9170.1|9168.6|9166.1|9164.6|292
1600461600000|2020-09-18 20:40:00|9169.2|9167.7|9168.5|9167|9171.8|9170.3|9167.9|9166.4|293
1600461900000|2020-09-18 20:45:00|9168.7|9167.2|9165.7|9164.2|9171.3|9168.4|9163.9|9162.4|563
1600462200000|2020-09-18 20:50:00|9165.4|9163.9|9164.1|9162.6|9167.3|9165.8|9163|9161.5|416
1600462500000|2020-09-18 20:55:00|9163.9|9162.4|9167.2|9165.7|9174.1|9167.7|9162.4|9160.9|466
1600632000000|2020-09-20 20:00:00|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|1
1600635600000|2020-09-20 21:00:00|9169.5|9147.5|9169.5|9147.5|9169.5|9147.5|9169.5|9147.5|1
1600635900000|2020-09-20 21:05:00|9173.8|9151.8|9171.3|9154.3|9173.8|9154.3|9171.3|9151.8|2
1600636500000|2020-09-20 21:15:00|9170.1|9158.1|9169.1|9157.1|9171.4|9159.4|9167.8|9155.8|174
1600636800000|2020-09-20 21:20:00|9169|9157|9168.7|9156.7|9172.8|9160.8|9163.1|9151.1|239
1600637100000|2020-09-20 21:25:00|9168.9|9156.9|9165.5|9153.5|9170.1|9158.1|9164.2|9152.2|202
1600637400000|2020-09-20 21:30:00|9165.7|9153.7|9165.1|9153.1|9166.7|9154.7|9164.1|9152.1|212
1600637700000|2020-09-20 21:35:00|9165.3|9153.3|9165.2|9153.2|9167.6|9155.6|9162.4|9150.4|174
1600638000000|2020-09-20 21:40:00|9165.3|9153.3|9168.3|9156.3|9172.4|9161.1|9163.6|9151.6|263
1600638300000|2020-09-20 21:45:00|9168.4|9156.4|9164.8|9152.8|9168.5|9156.5|9162.9|9150.9|247
1600638600000|2020-09-20 21:50:00|9165.4|9153.4|9164.7|9152.7|9169.1|9157.1|9158.4|9146.9|335
1600638900000|2020-09-20 21:55:00|9164.6|9152.6|9162|9153.3|9166.9|9155.8|9160|9150.8|307
1600639200000|2020-09-20 22:00:00|9163.8|9152.1|9160.2|9154.9|9166.2|9156.5|9155.4|9149.6|877
1600639500000|2020-09-20 22:05:00|9159|9154.8|9156|9152.5|9161.3|9158.7|9155.6|9151.2|613
1600639800000|2020-09-20 22:10:00|9156.1|9152.6|9158.6|9155.4|9159.1|9156|9155.2|9152.3|398
1600640100000|2020-09-20 22:15:00|9158.5|9155.3|9157.3|9155|9160|9156.7|9156.7|9154.4|491
1600640400000|2020-09-20 22:20:00|9157.5|9155.3|9158.8|9156.4|9160.3|9157.6|9156.8|9154.9|611
1600640700000|2020-09-20 22:25:00|9158.3|9156.8|9159.6|9158.1|9160.7|9158.4|9157.8|9156.3|730
1600641000000|2020-09-20 22:30:00|9159.7|9158.2|9160.1|9157.6|9161.4|9159|9158.9|9157|513
1600641300000|2020-09-20 22:35:00|9160.2|9157.5|9160.5|9159|9162.1|9159.7|9159.7|9157.4|293
1600641600000|2020-09-20 22:40:00|9160.4|9158.9|9163.3|9161|9163.6|9161.4|9160.4|9158.5|341
1600641900000|2020-09-20 22:45:00|9162.9|9161.4|9163.1|9160.4|9163.6|9161.6|9161.9|9160.3|233
1600642200000|2020-09-20 22:50:00|9162.9|9160.3|9163.1|9160.9|9163.6|9161.6|9161.5|9159.2|196
1600642500000|2020-09-20 22:55:00|9163.4|9160.6|9162.8|9161.3|9163.7|9161.6|9161.8|9159.8|198
1600642800000|2020-09-20 23:00:00|9163.4|9161.2|9161.4|9159.9|9163.8|9161.8|9161.3|9159.8|309
1600643100000|2020-09-20 23:05:00|9161.3|9159.8|9163.1|9161.6|9163.1|9161.6|9161.3|9159.8|202
1600643400000|2020-09-20 23:10:00|9163|9161.5|9160.9|9159.4|9163.1|9161.6|9160.8|9159.3|136
1600643700000|2020-09-20 23:15:00|9160.7|9159.2|9159.5|9158|9161.3|9159.8|9159.3|9157.8|174
1600644000000|2020-09-20 23:20:00|9159.7|9158.2|9159.2|9157.7|9160.9|9159.7|9158.8|9157.3|160
1600644300000|2020-09-20 23:25:00|9159.3|9157.8|9159.2|9157.7|9159.6|9158.1|9158.8|9157.3|150
1600644600000|2020-09-20 23:30:00|9159.3|9157.8|9160.7|9159.2|9161.4|9159.9|9159|9157.5|178
1600644900000|2020-09-20 23:35:00|9160.9|9159.4|9160.4|9158.9|9161.1|9159.6|9159.9|9158.4|174
1600645200000|2020-09-20 23:40:00|9160.5|9159|9161.6|9160.1|9161.7|9160.2|9160.4|9158.9|181
1600645500000|2020-09-20 23:45:00|9161.5|9160|9161|9159.5|9161.9|9160.6|9160.9|9159.4|195
1600645800000|2020-09-20 23:50:00|9161.1|9159.6|9160.7|9159.2|9161.2|9159.9|9160|9158.9|178
1600646100000|2020-09-20 23:55:00|9160.6|9159.1|9160.2|9158.7|9161.1|9159.6|9160.1|9158.6|179
1600646400000|2020-09-21 00:00:00|9160.3|9158.8|9160.2|9158.7|9161.1|9159.7|9159.5|9158.2|185
1600646700000|2020-09-21 00:05:00|9160.1|9158.6|9159.8|9158.3|9160.9|9159.6|9159.6|9158.1|243
1600647000000|2020-09-21 00:10:00|9159.9|9158.4|9160.4|9158.9|9160.9|9159.8|9159.5|9158.3|277
1600647300000|2020-09-21 00:15:00|9160.5|9159|9158.4|9156.9|9160.5|9159|9157.9|9156.7|311
1600647600000|2020-09-21 00:20:00|9158.5|9157|9158.9|9157.4|9159|9157.6|9157.6|9156.1|227
1600647900000|2020-09-21 00:25:00|9159|9157.5|9158.3|9156.8|9159.2|9157.7|9157.4|9156.2|169
1600648200000|2020-09-21 00:30:00|9158.2|9156.7|9157.9|9156.4|9158.9|9157.7|9157.7|9156.2|170
1600648500000|2020-09-21 00:35:00|9158|9156.5|9158.2|9156.7|9158.4|9156.9|9156.9|9155.6|171
1600648800000|2020-09-21 00:40:00|9158.3|9156.8|9159.2|9157.7|9159.4|9158|9158.1|9156.6|136
1600649100000|2020-09-21 00:45:00|9159.1|9157.6|9159|9157.5|9159.5|9158.3|9158.3|9157|184
1600649400000|2020-09-21 00:50:00|9158.9|9157.4|9157.4|9155.9|9159|9157.5|9156.7|9155.2|167
1600649700000|2020-09-21 00:55:00|9157.3|9155.8|9155.6|9154.7|9157.4|9155.9|9155.6|9154.3|161
1600650000000|2020-09-21 01:00:00|9155.7|9154.8|9156.6|9155.1|9157.9|9156.5|9155.3|9153.8|362
1600650300000|2020-09-21 01:05:00|9156.5|9155|9156.6|9155.1|9157.5|9156|9156.2|9154.7|196
1600650600000|2020-09-21 01:10:00|9156.7|9155.2|9156.4|9154.9|9156.7|9155.2|9155.2|9153.8|234
1600650900000|2020-09-21 01:15:00|9156.5|9155|9156.5|9155|9156.8|9155.3|9155|9153.5|222
1600651200000|2020-09-21 01:20:00|9156.4|9154.9|9155.7|9154.2|9156.5|9155|9154.7|9153.2|190
1600651500000|2020-09-21 01:25:00|9155.6|9154.1|9156.9|9155.4|9157.1|9155.6|9154.7|9153.2|180
1600651800000|2020-09-21 01:30:00|9156.7|9155.2|9154.5|9153|9156.8|9155.3|9154.1|9152.9|182
1600652100000|2020-09-21 01:35:00|9154.4|9152.9|9154.5|9153|9154.7|9153.6|9153.8|9152.5|184
1600652400000|2020-09-21 01:40:00|9154.6|9153.1|9155.4|9153.9|9155.6|9154.4|9154.4|9153|133
1600652700000|2020-09-21 01:45:00|9155.5|9154|9156.2|9154.7|9156.4|9155.1|9154.8|9153.5|171
1600653000000|2020-09-21 01:50:00|9156.3|9154.8|9155.7|9154.2|9157.5|9156|9155.3|9154|225
1600653300000|2020-09-21 01:55:00|9155.6|9154.1|9158.1|9156.6|9158.3|9156.8|9155.3|9154.1|287
1600653600000|2020-09-21 02:00:00|9158.3|9156.8|9157.3|9155.8|9158.5|9157.2|9157|9155.6|174
1600653900000|2020-09-21 02:05:00|9157.2|9155.7|9158.5|9157|9159.4|9158|9156.9|9155.6|244
1600654200000|2020-09-21 02:10:00|9158.4|9156.9|9158.6|9157.1|9158.6|9157.1|9157.5|9156|146
1600654500000|2020-09-21 02:15:00|9158.7|9157.2|9156.9|9155.4|9158.7|9157.3|9156.3|9155|230
1600654800000|2020-09-21 02:20:00|9157|9155.5|9157|9155.5|9157.5|9156|9156.2|9154.8|219
1600655100000|2020-09-21 02:25:00|9156.9|9155.4|9155.9|9154.4|9157|9155.5|9155.6|9154.1|223
1600655400000|2020-09-21 02:30:00|9156|9154.5|9155.9|9154.4|9157.5|9156|9155.7|9154.4|289
1600655700000|2020-09-21 02:35:00|9156|9154.5|9155.5|9154|9156.3|9154.8|9155.2|9154|160
1600656000000|2020-09-21 02:40:00|9155.6|9154.1|9155.7|9154.8|9156.2|9154.9|9154.9|9153.7|207
1600656300000|2020-09-21 02:45:00|9155.6|9154.7|9156.1|9154.6|9156.3|9155.1|9155.5|9154.3|143
1600656600000|2020-09-21 02:50:00|9155.8|9154.9|9155.3|9153.8|9156.2|9155|9154.9|9153.6|165
1600656900000|2020-09-21 02:55:00|9155.4|9153.9|9155.3|9153.8|9155.7|9154.5|9154.8|9153.6|211
1600657200000|2020-09-21 03:00:00|9155.4|9153.9|9155.7|9154.2|9156.3|9155|9155.2|9153.7|228
1600657500000|2020-09-21 03:05:00|9155.6|9154.1|9154.8|9153.9|9155.6|9154.3|9154.4|9153.3|149
1600657800000|2020-09-21 03:10:00|9154.9|9154|9155.4|9153.9|9156.2|9155.2|9154.4|9153.3|266
1600658100000|2020-09-21 03:15:00|9155.5|9154|9156|9154.5|9156.2|9155|9154.9|9153.7|237
1600658400000|2020-09-21 03:20:00|9156.1|9154.6|9157.1|9155.6|9157.6|9156.4|9155.7|9154.4|293
1600658700000|2020-09-21 03:25:00|9157|9155.5|9157.3|9156.4|9158.2|9156.9|9156.5|9155.2|278
1600659000000|2020-09-21 03:30:00|9157.2|9156.3|9157.9|9156.4|9158.2|9156.7|9157|9155.5|162
1600659300000|2020-09-21 03:35:00|9158|9156.5|9157.6|9156.1|9158.4|9157|9156.9|9155.6|178
1600659600000|2020-09-21 03:40:00|9157.7|9156.2|9157.4|9155.9|9157.8|9156.6|9156.4|9155.1|160
1600659900000|2020-09-21 03:45:00|9157.3|9155.8|9157.8|9156.3|9158.1|9156.9|9156.3|9154.9|161
1600660200000|2020-09-21 03:50:00|9157.7|9156.2|9157.8|9156.3|9158.1|9156.8|9157|9155.6|151
1600660500000|2020-09-21 03:55:00|9157.9|9156.4|9158.7|9157.2|9159.2|9157.7|9157.5|9156.1|158
1600660800000|2020-09-21 04:00:00|9158.9|9157.4|9158.8|9157.3|9159.9|9158.7|9158.6|9157.3|195
1600661100000|2020-09-21 04:05:00|9158.9|9157.4|9159.3|9158.4|9160|9158.8|9158.3|9157|205
1600661400000|2020-09-21 04:10:00|9159.4|9158.5|9160.4|9159.5|9160.8|9159.6|9159.3|9157.9|175
1600661700000|2020-09-21 04:15:00|9160.3|9159.4|9160.4|9158.9|9160.7|9159.5|9159.7|9158.4|156
1600662000000|2020-09-21 04:20:00|9160.5|9159|9160.7|9159.2|9160.8|9159.5|9159.7|9158.4|129
1600662300000|2020-09-21 04:25:00|9160.9|9159.4|9159.9|9158.4|9161.4|9160.1|9159.5|9158.4|183
1600662600000|2020-09-21 04:30:00|9160|9158.5|9159.1|9157.6|9160.1|9158.6|9158.5|9157.5|181
1600662900000|2020-09-21 04:35:00|9159.2|9157.7|9158.8|9157.3|9159.9|9158.5|9158.3|9157.1|159
1600663200000|2020-09-21 04:40:00|9158.4|9157.5|9159.5|9158.6|9159.9|9158.7|9158.4|9157.2|114
1600663500000|2020-09-21 04:45:00|9159.6|9158.7|9159.7|9158.2|9159.8|9158.7|9159|9157.7|157
1600663800000|2020-09-21 04:50:00|9159.8|9158.3|9159.2|9158.3|9160.3|9159.1|9159.2|9157.8|131
1600664100000|2020-09-21 04:55:00|9159.3|9158.4|9159.1|9157.6|9159.5|9158.4|9158.7|9157.3|123
1600664400000|2020-09-21 05:00:00|9159.2|9157.7|9160.4|9158.9|9160.6|9159.2|9158.8|9157.6|180
1600664700000|2020-09-21 05:05:00|9160.5|9159|9160.4|9158.9|9160.7|9159.4|9159.6|9158.3|156
1600665000000|2020-09-21 05:10:00|9160.3|9159.4|9160.9|9159.4|9160.9|9159.7|9159.5|9158.2|211
1600665300000|2020-09-21 05:15:00|9160.8|9159.3|9160.3|9158.8|9160.9|9159.4|9159.8|9158.5|127
1600665600000|2020-09-21 05:20:00|9160.4|9158.9|9160.6|9159.1|9161|9159.8|9159.8|9158.6|120
1600665900000|2020-09-21 05:25:00|9160.5|9159|9160.8|9159.3|9161.2|9159.9|9159.9|9158.7|127
1600666200000|2020-09-21 05:30:00|9160.9|9159.4|9160.8|9159.3|9161.1|9159.8|9160.2|9158.8|245
1600666500000|2020-09-21 05:35:00|9160.9|9160|9161.4|9159.9|9161.5|9160.4|9160.7|9159.4|193
1600666800000|2020-09-21 05:40:00|9161.3|9160.4|9161.4|9160.5|9161.9|9160.7|9161.1|9159.9|212
1600667100000|2020-09-21 05:45:00|9161.5|9160.6|9161.5|9160|9162.4|9161.1|9161.2|9159.9|181
1600667400000|2020-09-21 05:50:00|9161.2|9160.3|9160.9|9159.4|9161.8|9160.5|9160.2|9159|159
1600667700000|2020-09-21 05:55:00|9160.6|9159.7|9160.8|9159.3|9161.5|9160.2|9160.3|9159|186
1600668000000|2020-09-21 06:00:00|9160.5|9159.6|9165.5|9164|9165.6|9164.3|9160.5|9159.3|354
1600668300000|2020-09-21 06:05:00|9165.4|9163.9|9163.1|9162.2|9167.5|9166.3|9162.5|9161|483
1600668600000|2020-09-21 06:10:00|9163.2|9162.3|9164.8|9163.9|9165.2|9163.9|9162|9160.5|445
1600668900000|2020-09-21 06:15:00|9164.7|9163.8|9165.4|9163.9|9166.6|9165.6|9164.3|9163.1|325
1600669200000|2020-09-21 06:20:00|9165.3|9163.8|9162.7|9161.2|9167|9165.7|9162.3|9161|421
1600669500000|2020-09-21 06:25:00|9162.6|9161.1|9159.9|9158.4|9163.8|9162.7|9157.7|9156.2|558
1600669800000|2020-09-21 06:30:00|9159.8|9158.3|9155.6|9154.1|9160.2|9159.1|9153.8|9152.9|324
1600670100000|2020-09-21 06:35:00|9155.7|9154.2|9153|9152.1|9156.9|9155.7|9151.8|9150.9|428
1600670400000|2020-09-21 06:40:00|9152.6|9151.7|9153.1|9151.6|9154.4|9153.5|9152.2|9151.3|346
1600670700000|2020-09-21 06:45:00|9153.2|9151.7|9150.6|9149.7|9153.2|9152|9150.1|9149.1|368
1600671000000|2020-09-21 06:50:00|9150.7|9149.8|9149.7|9148.8|9152|9150.8|9147.1|9146.1|499
1600671300000|2020-09-21 06:55:00|9149.8|9148.9|9150.9|9150|9152.1|9151.2|9149.1|9147.9|483
1600671600000|2020-09-21 07:00:00|9151.4|9149.9|9154.7|9153.8|9156.7|9155.4|9150|9148.8|757
1600671900000|2020-09-21 07:05:00|9154.8|9153.9|9159.2|9157.7|9159.2|9158.1|9153.6|9152.7|622
1600672200000|2020-09-21 07:10:00|9158.8|9157.9|9161.3|9160.4|9164|9163.1|9158.4|9157.4|781
1600672500000|2020-09-21 07:15:00|9161.4|9160.5|9162.6|9161.7|9166|9164.8|9160.4|9159.5|876
1600672800000|2020-09-21 07:20:00|9162.5|9161.6|9161.9|9160.4|9163.6|9162.4|9158.2|9156.9|977
1600673100000|2020-09-21 07:25:00|9161.7|9160.2|9164.6|9163.1|9166.9|9165.7|9161.3|9160|733
1600673400000|2020-09-21 07:30:00|9164.7|9163.2|9164|9162.5|9166.7|9165.2|9162.7|9161.3|851
1600673700000|2020-09-21 07:35:00|9164.1|9162.6|9161.7|9160.8|9165.8|9164.7|9160.6|9159.6|908
1600674000000|2020-09-21 07:40:00|9161.8|9160.9|9164.7|9163.2|9165.2|9163.8|9160.3|9159.1|748
1600674300000|2020-09-21 07:45:00|9164.8|9163.3|9168.5|9167.6|9168.8|9167.6|9163.1|9161.6|653
1600674600000|2020-09-21 07:50:00|9168.6|9167.7|9174|9172.5|9175.7|9174.3|9167.8|9166.9|790
1600674900000|2020-09-21 07:55:00|9174.1|9172.6|9175.4|9173.9|9175.6|9174.3|9171.4|9170.1|571
1600675200000|2020-09-21 08:00:00|9175|9174.1|9178.9|9178|9180.3|9179.1|9172.1|9170.9|829
1600675500000|2020-09-21 08:05:00|9178.8|9177.9|9185.9|9185|9186.9|9186|9177.8|9176.8|837
1600675800000|2020-09-21 08:10:00|9185.8|9184.9|9191.6|9190.7|9191.6|9190.7|9184|9183.1|803
1600676100000|2020-09-21 08:15:00|9192|9190.5|9194.9|9193.4|9197.8|9196.6|9186.6|9185.7|887
1600676400000|2020-09-21 08:20:00|9194.8|9193.3|9190.1|9188.6|9197.9|9196.5|9189.3|9188.1|804
1600676700000|2020-09-21 08:25:00|9190|9188.5|9188.7|9187.8|9192.3|9191.2|9187.5|9186.3|971
1600677000000|2020-09-21 08:30:00|9188.8|9187.9|9189.3|9187.8|9191.7|9190.3|9186.9|9185.8|1064
1600677300000|2020-09-21 08:35:00|9189.2|9187.7|9188.1|9187.2|9191.6|9190.1|9186.9|9185.8|956
1600677600000|2020-09-21 08:40:00|9188.2|9187.3|9188.6|9187.7|9192.1|9191.2|9186.8|9185.7|861
1600677900000|2020-09-21 08:45:00|9188.5|9187.6|9190.1|9189.2|9194.1|9192.9|9187.5|9186.6|809
1600678200000|2020-09-21 08:50:00|9189.8|9188.9|9187.2|9186.3|9190.7|9189.5|9186.5|9185.3|734
1600678500000|2020-09-21 08:55:00|9187.5|9186|9188.8|9187.3|9190.2|9189|9185.9|9185|819
1600678800000|2020-09-21 09:00:00|9188.5|9187.6|9179.4|9178.5|9188.8|9187.6|9178.8|9177.9|917
1600679100000|2020-09-21 09:05:00|9179.5|9178.6|9174.1|9173.2|9180|9179|9173.6|9172.5|801
1600679400000|2020-09-21 09:10:00|9174|9173.1|9178|9177.1|9179.2|9178.3|9173.7|9172.8|601
1600679700000|2020-09-21 09:15:00|9178.3|9176.8|9169.5|9168.6|9178.3|9177|9167.3|9166.3|796
1600680000000|2020-09-21 09:20:00|9170.3|9168.8|9172.5|9171.6|9174.2|9173.3|9169.6|9168.5|562
1600680300000|2020-09-21 09:25:00|9172.4|9171.5|9179.4|9178.5|9181.3|9180|9172.3|9171.4|738
1600680600000|2020-09-21 09:30:00|9179.3|9178.4|9177.5|9176.6|9180.4|9179.5|9177|9176.1|643
1600680900000|2020-09-21 09:35:00|9177.3|9176.4|9173.2|9172.3|9177.4|9176.5|9172.1|9171|645
1600681200000|2020-09-21 09:40:00|9173.3|9172.4|9174|9173.1|9175.6|9174.7|9170.8|9169.5|653
1600681500000|2020-09-21 09:45:00|9173.9|9173|9177.8|9176.9|9179.2|9178.1|9173.6|9172.2|671
1600681800000|2020-09-21 09:50:00|9177.9|9177|9173.7|9172.8|9179.6|9178.7|9173.6|9172.7|590
1600682100000|2020-09-21 09:55:00|9173.8|9172.9|9171.3|9169.8|9174.6|9173.4|9170|9168.9|548
1600682400000|2020-09-21 10:00:00|9171.5|9170|9174.1|9173.2|9174.6|9173.7|9169.8|9168.5|576
1600682700000|2020-09-21 10:05:00|9174.2|9173.3|9177.7|9176.2|9177.7|9176.6|9173|9171.9|472
1600683000000|2020-09-21 10:10:00|9177.6|9176.1|9174.6|9173.7|9180.5|9179.2|9174.5|9173.6|652
1600683300000|2020-09-21 10:15:00|9174.4|9173.5|9169.3|9168.4|9175.7|9174.5|9167.8|9166.9|723
1600683600000|2020-09-21 10:20:00|9169.2|9168.3|9162.7|9161.8|9170|9168.7|9162.1|9160.9|734
1600683900000|2020-09-21 10:25:00|9162.6|9161.7|9165.5|9164|9166.9|9165.4|9162.1|9161|632
1600684200000|2020-09-21 10:30:00|9165.4|9163.9|9169|9168.1|9169.3|9168.2|9165.1|9163.6|552
1600684500000|2020-09-21 10:35:00|9168.9|9168|9167|9165.5|9169.9|9169|9165.5|9164.6|484
1600684800000|2020-09-21 10:40:00|9167.1|9165.6|9167.8|9166.9|9169.8|9168.3|9165.2|9164.1|591
1600685100000|2020-09-21 10:45:00|9167.7|9166.8|9168.6|9167.7|9170.3|9169.4|9166.2|9165|528
1600685400000|2020-09-21 10:50:00|9169|9167.5|9172.7|9171.8|9172.9|9172|9168.3|9166.9|500
1600685700000|2020-09-21 10:55:00|9173|9171.5|9167|9165.5|9173|9171.8|9166.6|9165.5|564
1600686000000|2020-09-21 11:00:00|9166.8|9165.9|9167.7|9166.8|9168.9|9167.8|9166.4|9165.1|710
1600686300000|2020-09-21 11:05:00|9167.8|9166.9|9166.9|9166|9168.9|9167.7|9166.2|9164.9|687
1600686600000|2020-09-21 11:10:00|9166.8|9165.9|9166.1|9165.2|9169|9167.9|9165.2|9164.1|558
1600686900000|2020-09-21 11:15:00|9166|9165.1|9163.5|9162.6|9167|9165.9|9163|9162.1|563
1600687200000|2020-09-21 11:20:00|9163.4|9162.5|9165|9164.1|9165.5|9164.3|9163|9162|507
1600687500000|2020-09-21 11:25:00|9165.3|9163.8|9167.6|9166.1|9168.9|9168|9164.5|9163.5|599
1600687800000|2020-09-21 11:30:00|9167.7|9166.8|9172.4|9170.9|9172.6|9171.4|9166.9|9165.7|585
1600688100000|2020-09-21 11:35:00|9172.2|9171.3|9168.7|9167.8|9174.4|9173.2|9168.7|9167.5|498
1600688400000|2020-09-21 11:40:00|9168.6|9167.7|9169.2|9168.3|9169.5|9168.3|9166.5|9165.4|503
1600688700000|2020-09-21 11:45:00|9169.1|9168.2|9171.7|9170.8|9172.9|9172|9168.8|9167.7|446
1600689000000|2020-09-21 11:50:00|9171.9|9171|9170.1|9168.6|9172.5|9171.6|9169.2|9168.2|392
1600689300000|2020-09-21 11:55:00|9170.2|9168.7|9167.1|9165.6|9170.2|9169.2|9166.9|9165.6|437
1600689600000|2020-09-21 12:00:00|9167.2|9165.7|9165.7|9164.8|9168.3|9167.1|9165.2|9164|445
1600689900000|2020-09-21 12:05:00|9165.6|9164.7|9164.6|9163.7|9166|9165.1|9160.6|9159.7|522
1600690200000|2020-09-21 12:10:00|9164.5|9163.6|9161.1|9160.2|9165.1|9164|9159.7|9158.8|386
1600690500000|2020-09-21 12:15:00|9161.2|9160.3|9162.5|9161.6|9163.7|9162.8|9159.3|9158.2|610
1600690800000|2020-09-21 12:20:00|9162.1|9161.2|9159.4|9157.9|9163|9162|9157.8|9156.6|821
1600691100000|2020-09-21 12:25:00|9159.5|9158|9162.7|9161.2|9166.3|9164.8|9158.8|9157.6|796
1600691400000|2020-09-21 12:30:00|9162.8|9161.3|9163.6|9162.7|9163.9|9162.8|9157.7|9156.2|863
1600691700000|2020-09-21 12:35:00|9163.7|9162.8|9161.4|9160.5|9164.2|9163.3|9160.8|9159.6|709
1600692000000|2020-09-21 12:40:00|9161.3|9160.4|9160.3|9158.8|9161.7|9160.8|9158.1|9156.9|642
1600692300000|2020-09-21 12:45:00|9159.9|9159|9160.9|9160|9164.6|9163.7|9159.8|9158.5|674
1600692600000|2020-09-21 12:50:00|9161|9160.1|9157.9|9156.4|9165|9163.8|9157.3|9156.2|750
1600692900000|2020-09-21 12:55:00|9157.8|9156.3|9163.2|9161.7|9163.8|9162.3|9157.5|9156.3|698
1600693200000|2020-09-21 13:00:00|9163.3|9161.8|9170.3|9168.8|9171.5|9170.5|9163.3|9161.8|836
1600693500000|2020-09-21 13:05:00|9169.9|9169|9168.8|9167.9|9171.7|9170.5|9165.4|9164.5|806
1600693800000|2020-09-21 13:10:00|9168.7|9167.8|9169.1|9168.2|9170.6|9169.5|9167.2|9166|739
1600694100000|2020-09-21 13:15:00|9169|9168.1|9170.6|9169.7|9171.6|9170.4|9167.6|9166.4|680
1600694400000|2020-09-21 13:20:00|9170.8|9169.9|9172.6|9171.1|9172.9|9171.8|9168.6|9167.6|801
1600694700000|2020-09-21 13:25:00|9172.5|9171|9175.8|9174.3|9177|9175.8|9170.3|9169.2|950
1600695000000|2020-09-21 13:30:00|9175.5|9174.6|9172.6|9171.7|9178.5|9177.4|9169.9|9168.6|1213
1600695300000|2020-09-21 13:35:00|9172.9|9171.4|9173.2|9172.3|9178.7|9177.6|9171.4|9170.4|1217
1600695600000|2020-09-21 13:40:00|9173.3|9172.4|9172.5|9171.6|9175|9173.7|9170.5|9169.3|1068
1600695900000|2020-09-21 13:45:00|9172.8|9171.3|9170.5|9169|9175.2|9173.9|9169.5|9168|971
1600696200000|2020-09-21 13:50:00|9170.4|9168.9|9169.7|9168.8|9172.7|9171.6|9168.3|9167.2|774
1600696500000|2020-09-21 13:55:00|9169.6|9168.7|9164.1|9163.2|9171|9169.9|9162.8|9161.9|1047
1600696800000|2020-09-21 14:00:00|9164.3|9163.4|9165.5|9164.6|9171.3|9170.3|9164.3|9163.4|1023
1600697100000|2020-09-21 14:05:00|9165.7|9164.8|9172.2|9171.3|9173.4|9172.2|9165|9164.1|957
1600697400000|2020-09-21 14:10:00|9172.1|9171.2|9168.5|9167.6|9172.1|9171.2|9166.5|9165.6|723
1600697700000|2020-09-21 14:15:00|9168.4|9167.5|9169.8|9168.9|9170.8|9169.9|9166.4|9165.3|712
1600698000000|2020-09-21 14:20:00|9169.9|9169|9178.4|9177.5|9181.1|9180.2|9169.9|9169|846
1600698300000|2020-09-21 14:25:00|9178.8|9177.3|9175|9174.1|9180.2|9179.1|9174.2|9173.2|816
1600698600000|2020-09-21 14:30:00|9174.9|9174|9171.6|9170.7|9175.9|9174.9|9170.2|9169.3|760
1600698900000|2020-09-21 14:35:00|9171.5|9170.6|9170.4|9169.5|9172.2|9171|9167.8|9166.9|862
1600699200000|2020-09-21 14:40:00|9170.3|9169.4|9170.6|9169.7|9173.5|9172.4|9169.3|9168.3|983
1600699500000|2020-09-21 14:45:00|9170.3|9169.4|9177.2|9175.7|9179.1|9177.9|9170.2|9169.3|898
1600699800000|2020-09-21 14:50:00|9176.7|9175.2|9175.8|9174.3|9180|9178.7|9174.8|9173.7|984
1600700100000|2020-09-21 14:55:00|9175.9|9174.4|9178.9|9177.4|9180.1|9179.2|9174.4|9173|924
1600700400000|2020-09-21 15:00:00|9178.7|9177.2|9180.6|9179.7|9180.7|9179.8|9174.4|9173.5|912
1600700700000|2020-09-21 15:05:00|9180.9|9179.4|9179.8|9178.9|9181.4|9180.5|9176.2|9175.3|608
1600701000000|2020-09-21 15:10:00|9179.7|9178.8|9178.5|9177.6|9181.3|9180.4|9177.6|9176.6|698
1600701300000|2020-09-21 15:15:00|9178.7|9177.8|9180.2|9179.3|9183.3|9182.4|9177.9|9176.7|780
1600701600000|2020-09-21 15:20:00|9180.4|9179.5|9179.1|9178.2|9180.7|9179.5|9177.2|9176.1|507
1600701900000|2020-09-21 15:25:00|9179|9178.1|9177.9|9177|9179.6|9178.4|9176.1|9174.9|542
1600702200000|2020-09-21 15:30:00|9177.7|9176.8|9180|9178.5|9181|9180.1|9177.6|9176.3|645
1600702500000|2020-09-21 15:35:00|9179.7|9178.8|9178.3|9177.4|9181.5|9180.3|9177.2|9176|669
1600702800000|2020-09-21 15:40:00|9178.1|9177.2|9177.2|9176.3|9178.7|9177.7|9174.9|9174|649
1600703100000|2020-09-21 15:45:00|9177.4|9176.5|9175.5|9174.6|9177.8|9176.8|9172.9|9172|697
1600703400000|2020-09-21 15:50:00|9175.6|9174.7|9174.6|9173.7|9175.7|9174.8|9172.1|9170.9|532
1600703700000|2020-09-21 15:55:00|9174.5|9173.6|9174.7|9173.8|9175.5|9174.6|9172.6|9171.7|504
1600704000000|2020-09-21 16:00:00|9174.6|9173.7|9173.7|9172.8|9176.8|9175.7|9173|9172|584
1600704300000|2020-09-21 16:05:00|9173.8|9172.9|9172.2|9171.3|9176.3|9175.2|9170|9169.1|600
1600704600000|2020-09-21 16:10:00|9172.3|9171.4|9172.5|9171.6|9173.7|9172.8|9172.1|9171|443
1600704900000|2020-09-21 16:15:00|9172.6|9171.7|9171.9|9171|9173.4|9172.5|9170.7|9169.7|463
1600705200000|2020-09-21 16:20:00|9171.8|9170.9|9174.1|9173.2|9175.2|9173.9|9170.7|9169.8|542
1600705500000|2020-09-21 16:25:00|9174.2|9173.3|9172.3|9171.4|9174.4|9173.5|9170|9168.9|516
1600705800000|2020-09-21 16:30:00|9172.2|9171.3|9171.7|9170.8|9174.3|9173|9171.3|9170.2|600
1600706100000|2020-09-21 16:35:00|9172|9170.5|9171.1|9169.6|9174.1|9173|9170.8|9169.3|595
1600706400000|2020-09-21 16:40:00|9171.2|9169.7|9169.4|9168.5|9171.8|9170.3|9169|9167.8|678
1600706700000|2020-09-21 16:45:00|9169.3|9168.4|9172.2|9171.3|9172.8|9171.6|9169.3|9168.2|389
1600707000000|2020-09-21 16:50:00|9172.3|9171.4|9178.4|9176.9|9178.5|9177.3|9172.1|9171.1|625
1600707300000|2020-09-21 16:55:00|9178|9177.1|9181.1|9179.6|9181.7|9180.3|9177|9175.7|749
1600707600000|2020-09-21 17:00:00|9181|9179.5|9184.1|9183.2|9184.3|9183.2|9179.6|9178.4|705
1600707900000|2020-09-21 17:05:00|9184|9183.1|9186.6|9185.7|9187.1|9186.2|9182.9|9182|518
1600708200000|2020-09-21 17:10:00|9186.4|9185.5|9184.2|9183.3|9188.2|9187.3|9184|9183|484
1600708500000|2020-09-21 17:15:00|9184.3|9183.4|9185.7|9184.8|9187.5|9186.6|9183.9|9182.7|556
1600708800000|2020-09-21 17:20:00|9185.8|9184.9|9185.8|9184.9|9187|9186.1|9180.3|9179.3|581
1600709100000|2020-09-21 17:25:00|9185.9|9185|9188.1|9187.2|9188.8|9187.9|9185.6|9184.6|473
1600709400000|2020-09-21 17:30:00|9188.2|9187.3|9184.9|9184|9188.9|9187.8|9183.7|9182.8|430
1600709700000|2020-09-21 17:35:00|9185|9184.1|9188.9|9188|9189.1|9188.2|9185|9184.1|385
1600710000000|2020-09-21 17:40:00|9188.8|9187.9|9188.2|9187.3|9189.2|9188.2|9187|9185.9|394
1600710300000|2020-09-21 17:45:00|9188.1|9187.2|9188.5|9187.6|9189.2|9188.3|9187|9185.8|380
1600710600000|2020-09-21 17:50:00|9188.4|9187.5|9191.4|9190.5|9191.7|9190.8|9188.1|9187.2|408
1600710900000|2020-09-21 17:55:00|9191.5|9190.6|9190.2|9189.3|9192.1|9191.1|9187.9|9187|453
1600711200000|2020-09-21 18:00:00|9190.1|9189.2|9187.3|9186.4|9190.8|9189.9|9187|9186|325
1600711500000|2020-09-21 18:05:00|9187.2|9186.3|9187|9186.1|9188.6|9187.5|9186.2|9185.1|305
1600711800000|2020-09-21 18:10:00|9186.9|9186|9187.8|9186.9|9190.2|9189.3|9186.9|9186|364
1600712100000|2020-09-21 18:15:00|9187.7|9186.8|9187.9|9187|9189.5|9188.6|9186.5|9185.6|344
1600712400000|2020-09-21 18:20:00|9187.7|9186.8|9189.2|9188.3|9189.3|9188.4|9187.6|9186.4|294
1600712700000|2020-09-21 18:25:00|9189.1|9188.2|9187.7|9186.8|9189.6|9188.5|9186.8|9185.9|398
1600713000000|2020-09-21 18:30:00|9187.8|9186.9|9187.8|9186.9|9189.2|9188.3|9187.3|9186.1|287
1600713300000|2020-09-21 18:35:00|9188|9187.1|9190.4|9189.5|9191.2|9190.3|9188|9187.1|382
1600713600000|2020-09-21 18:40:00|9190.3|9189.4|9190.8|9189.9|9191.7|9190.8|9190.2|9189.3|349
1600713900000|2020-09-21 18:45:00|9190.7|9189.8|9190.2|9189.3|9191.6|9190.7|9189.2|9188.3|338
1600714200000|2020-09-21 18:50:00|9190.4|9189.5|9188|9187.1|9190.5|9189.6|9187.3|9186.1|507
1600714500000|2020-09-21 18:55:00|9188.1|9187.2|9187|9186.1|9188.7|9187.7|9186.8|9185.9|452
1600714800000|2020-09-21 19:00:00|9187.1|9186.2|9186.3|9185.4|9187.6|9186.7|9185.6|9184.5|627
1600715100000|2020-09-21 19:05:00|9186.4|9185.5|9188.2|9187.3|9190.4|9189.5|9186|9184.7|642
1600715400000|2020-09-21 19:10:00|9188|9187.1|9188.6|9187.7|9192|9191.1|9187.1|9186.2|644
1600715700000|2020-09-21 19:15:00|9188.5|9187.6|9188.3|9187.4|9190|9188.7|9187.5|9186.6|512
1600716000000|2020-09-21 19:20:00|9188.2|9187.3|9187.6|9186.7|9190.6|9189.2|9187.4|9186.5|372
1600716300000|2020-09-21 19:25:00|9187.5|9186.6|9188.2|9187.3|9188.7|9187.5|9186.7|9185.7|354
1600716600000|2020-09-21 19:30:00|9188.1|9187.2|9185.1|9184.2|9188.6|9187.5|9185|9184.1|473
1600716900000|2020-09-21 19:35:00|9185.2|9184.3|9184.3|9183.4|9185.9|9184.8|9184.1|9183.1|326
1600717200000|2020-09-21 19:40:00|9184.2|9183.3|9185|9184.1|9185.5|9184.4|9182.7|9181.5|350
1600717500000|2020-09-21 19:45:00|9185.1|9184.2|9183.9|9183|9185.2|9184.3|9183.4|9182.5|318
1600717800000|2020-09-21 19:50:00|9184|9183.1|9182.4|9181.5|9184.2|9183.3|9182.2|9181|386
1600718100000|2020-09-21 19:55:00|9182.3|9181.4|9180.2|9179.3|9182.5|9181.6|9179.8|9178.6|436
1600718400000|2020-09-21 20:00:00|9180.5|9179|9181.5|9180.6|9182.1|9180.9|9180.2|9179|400
1600718700000|2020-09-21 20:05:00|9181.6|9180.7|9183.7|9182.8|9184.2|9183.3|9181.3|9180.2|334
1600719000000|2020-09-21 20:10:00|9183.9|9183|9182.4|9181.5|9184.6|9183.3|9182.1|9181.2|216
1600719300000|2020-09-21 20:15:00|9182.3|9181.4|9181.9|9181|9182.6|9181.7|9181.8|9180.6|210
1600719600000|2020-09-21 20:20:00|9182|9181.1|9184.1|9182.6|9184.2|9183|9181.9|9181|138
1600719900000|2020-09-21 20:25:00|9183.8|9182.9|9181.9|9181|9185.9|9184.9|9181.6|9180.5|296
1600720200000|2020-09-21 20:30:00|9181.8|9180.9|9184.8|9183.3|9185.1|9183.9|9181.8|9180.9|272
1600720500000|2020-09-21 20:35:00|9184.7|9183.2|9184.7|9183.8|9185.1|9184.2|9184.1|9182.6|154
1600720800000|2020-09-21 20:40:00|9184.8|9183.9|9184.7|9183.2|9185.3|9184.1|9184.2|9183|171
1600721100000|2020-09-21 20:45:00|9184.6|9183.1|9184.6|9183.1|9185.3|9184|9184.1|9183|171
1600721400000|2020-09-21 20:50:00|9184.7|9183.2|9186.7|9185.2|9187|9185.5|9184.5|9183.1|222
1600721700000|2020-09-21 20:55:00|9186.5|9185|9185|9183.5|9188.1|9185.9|9184.8|9183.2|354
1600722000000|2020-09-21 21:00:00|9190.2|9178.2|9190.5|9179.3|9191.9|9180.9|9187|9176.8|51
1600722300000|2020-09-21 21:05:00|9190.6|9178.6|9191.5|9179.5|9194.1|9182.1|9189.1|9178|112
1600722600000|2020-09-21 21:10:00|9191.4|9179.4|9192.6|9180.6|9193.4|9181.4|9190.5|9178.5|405
1600722900000|2020-09-21 21:15:00|9192.5|9180.5|9191.5|9179.5|9193.2|9181.2|9188.3|9177.4|311
1600723200000|2020-09-21 21:20:00|9191.2|9179.2|9190.3|9178.3|9192.4|9180.4|9189|9177.2|271
1600723500000|2020-09-21 21:25:00|9190.4|9178.4|9189.6|9177.6|9190.9|9179|9187.8|9176.8|228
1600723800000|2020-09-21 21:30:00|9189.4|9177.4|9186.1|9179.2|9189.8|9179.4|9184.9|9175.7|417
1600724100000|2020-09-21 21:35:00|9186.2|9179|9184.6|9178.7|9187.1|9180.3|9183.6|9177.6|389
1600724400000|2020-09-21 21:40:00|9184.7|9178.5|9190.4|9178.4|9193.8|9185.9|9183.7|9176.4|469
1600724700000|2020-09-21 21:45:00|9190.3|9178.3|9189|9177.1|9190.6|9181|9186.7|9176.1|640
1600725000000|2020-09-21 21:50:00|9189.1|9177.2|9189.6|9178.7|9190.6|9180.1|9185.5|9176.4|467
1600725300000|2020-09-21 21:55:00|9189.5|9179.6|9189.8|9177.8|9192|9181.6|9187.6|9177.5|411
1600725600000|2020-09-21 22:00:00|9190.2|9178.2|9186|9183|9190.6|9183.6|9184.7|9175.3|635
1600725900000|2020-09-21 22:05:00|9186.7|9182.6|9185.6|9184.1|9186.9|9184.4|9184.9|9181.8|320
1600726200000|2020-09-21 22:10:00|9185.5|9184|9183.3|9181.8|9186.4|9184.1|9182.6|9180.7|365
1600726500000|2020-09-21 22:15:00|9183.4|9181.9|9182.5|9181|9184.1|9182.2|9182.1|9180.3|192
1600726800000|2020-09-21 22:20:00|9182.6|9181.1|9182.6|9181.1|9183.9|9181.9|9182.4|9180.5|145
1600727100000|2020-09-21 22:25:00|9182.9|9181.4|9182.5|9181|9184.5|9182.4|9182.4|9180.5|182
1600727400000|2020-09-21 22:30:00|9182.6|9181.1|9182|9180.5|9183.4|9181.5|9181.9|9180.4|157
1600727700000|2020-09-21 22:35:00|9181.9|9180.4|9181.9|9180.4|9183.2|9181.4|9181.8|9180.3|127
1600728000000|2020-09-21 22:40:00|9181.8|9180.3|9181.5|9180|9182.3|9180.6|9181.3|9179.8|117
1600728300000|2020-09-21 22:45:00|9181.4|9179.9|9181.4|9179.9|9182.4|9180.7|9181.2|9179.7|141
1600728600000|2020-09-21 22:50:00|9181.5|9180|9180.7|9179.2|9181.9|9180.4|9179.7|9178.2|198
1600728900000|2020-09-21 22:55:00|9180.8|9179.3|9181.1|9179.6|9181.6|9179.8|9180.1|9178.2|189
1600729200000|2020-09-21 23:00:00|9181.5|9180|9182|9180.5|9182.4|9180.9|9181.4|9179.6|180
1600729500000|2020-09-21 23:05:00|9182.1|9180.6|9178.9|9177.4|9182.1|9180.6|9178.6|9177.1|263
1600729800000|2020-09-21 23:10:00|9179|9177.5|9178.3|9176.8|9179.2|9177.7|9177.5|9176|230
1600730100000|2020-09-21 23:15:00|9178.2|9176.7|9178.7|9177.2|9178.8|9177.3|9177.6|9176.1|107
1600730400000|2020-09-21 23:20:00|9178.8|9177.3|9178|9176.5|9178.9|9177.4|9177.9|9176.4|74
1600730700000|2020-09-21 23:25:00|9178.1|9176.6|9177.8|9176.3|9178.2|9176.7|9177.5|9175.8|101
1600731000000|2020-09-21 23:30:00|9177.7|9176.2|9176.4|9174.9|9177.8|9176.3|9176.4|9174.5|102
1600731300000|2020-09-21 23:35:00|9176.5|9175|9176.7|9175.2|9177.2|9175.7|9176|9174.2|158
1600731600000|2020-09-21 23:40:00|9176.8|9175.3|9177.7|9176.2|9178|9176.5|9176.7|9175.2|100
1600731900000|2020-09-21 23:45:00|9177.6|9176.1|9179.6|9178.1|9180|9178.5|9177.3|9175.8|194
1600732200000|2020-09-21 23:50:00|9179.5|9178|9178.7|9177.2|9180.1|9178.6|9178.6|9176.9|141
1600732500000|2020-09-21 23:55:00|9178.8|9177.3|9177.7|9176.2|9179|9177.5|9177.6|9176.1|171
1600732800000|2020-09-22 00:00:00|9177.6|9176.1|9179.3|9177.8|9179.7|9178.2|9177.2|9175.7|381
1600733100000|2020-09-22 00:05:00|9179.4|9177.9|9179.7|9178.2|9180|9178.5|9177.6|9176.1|255
1600733400000|2020-09-22 00:10:00|9179.8|9178.3|9181.7|9180.2|9182|9180.7|9179.8|9178.3|324
1600733700000|2020-09-22 00:15:00|9181.4|9180.5|9180.7|9179.8|9181.7|9180.6|9180.7|9179.3|215
1600734000000|2020-09-22 00:20:00|9180.8|9179.9|9180.8|9179.9|9182.5|9181|9179.9|9179|290
1600734300000|2020-09-22 00:25:00|9181.1|9179.6|9180.3|9178.8|9181.3|9180.1|9179.8|9178.6|217
1600734600000|2020-09-22 00:30:00|9180.2|9178.7|9182.2|9180.7|9182.9|9181.4|9179.8|9178.7|618
1600734900000|2020-09-22 00:35:00|9182.4|9180.9|9184.3|9182.8|9184.5|9183|9182|9180.5|331
1600735200000|2020-09-22 00:40:00|9184.4|9182.9|9185.1|9183.6|9185.5|9184.3|9184.1|9182.6|358
1600735500000|2020-09-22 00:45:00|9185.2|9183.7|9183.4|9181.9|9185.2|9183.7|9183.3|9181.9|272
1600735800000|2020-09-22 00:50:00|9183.3|9181.8|9182.1|9180.6|9183.5|9182|9181.6|9180.1|251
1600736100000|2020-09-22 00:55:00|9182|9180.5|9182|9180.5|9182.4|9181.1|9181.5|9180.3|241
1600736400000|2020-09-22 01:00:00|9182.2|9180.7|9180.8|9179.3|9182.9|9181.4|9180.2|9178.7|281
1600736700000|2020-09-22 01:05:00|9180.9|9179.4|9180.9|9179.4|9182.8|9181.3|9180.8|9179.3|248
1600737000000|2020-09-22 01:10:00|9180.3|9178.8|9179.3|9177.8|9181.4|9180.1|9178.9|9177.4|395
1600737300000|2020-09-22 01:15:00|9179.4|9177.9|9181.2|9179.7|9181.4|9179.9|9177.9|9176.5|450
1600737600000|2020-09-22 01:20:00|9181|9179.5|9184|9182.5|9184.8|9183.3|9180.4|9179.2|571
1600737900000|2020-09-22 01:25:00|9184.2|9182.7|9185.5|9184|9185.6|9184.1|9182.9|9181.4|479
1600738200000|2020-09-22 01:30:00|9185.4|9183.9|9183.9|9182.4|9185.5|9184|9183|9181.9|427
1600738500000|2020-09-22 01:35:00|9184|9182.5|9184.1|9182.6|9184.6|9183.4|9183.4|9181.9|275
1600738800000|2020-09-22 01:40:00|9184|9182.5|9183.7|9182.2|9184.5|9183|9182.9|9181.4|246
1600739100000|2020-09-22 01:45:00|9183.6|9182.1|9183.7|9182.2|9184.7|9183.2|9183.2|9181.9|232
1600739400000|2020-09-22 01:50:00|9183.6|9182.1|9182.8|9181.3|9183.7|9182.2|9181.8|9180.4|240
1600739700000|2020-09-22 01:55:00|9182.9|9181.4|9185.3|9183.8|9185.3|9183.8|9182.7|9181.2|254
1600740000000|2020-09-22 02:00:00|9185.5|9184|9184.7|9183.2|9186.4|9184.9|9184.5|9183|219
1600740300000|2020-09-22 02:05:00|9184.8|9183.3|9184|9182.5|9185|9183.5|9183.6|9182.1|162
1600740600000|2020-09-22 02:10:00|9183.9|9182.4|9185.3|9183.8|9185.4|9183.9|9183.7|9182.2|167
1600740900000|2020-09-22 02:15:00|9185.4|9183.9|9184|9182.5|9185.4|9183.9|9182.8|9181.5|274
1600741200000|2020-09-22 02:20:00|9184.1|9182.6|9183.3|9181.8|9184.1|9182.6|9183|9181.5|180
1600741500000|2020-09-22 02:25:00|9183.2|9181.7|9183.1|9181.6|9183.4|9181.9|9182.3|9180.9|166
1600741800000|2020-09-22 02:30:00|9183.2|9181.7|9181.9|9180.4|9183.2|9181.8|9181.7|9180.4|159
1600742100000|2020-09-22 02:35:00|9182|9180.5|9181.3|9179.8|9182.5|9181.2|9180.9|9179.6|186
1600742400000|2020-09-22 02:40:00|9181.4|9179.9|9179|9177.5|9181.4|9179.9|9178.9|9177.4|200
1600742700000|2020-09-22 02:45:00|9178.9|9177.4|9179.6|9178.1|9179.7|9178.4|9178.6|9177.1|144
1600743000000|2020-09-22 02:50:00|9179.3|9178.4|9179.7|9178.2|9179.7|9178.5|9178.3|9176.9|145
1600743300000|2020-09-22 02:55:00|9179.8|9178.3|9179.6|9178.1|9180|9178.9|9179.3|9177.8|165
1600743600000|2020-09-22 03:00:00|9179.7|9178.2|9180.1|9178.6|9181.8|9180.3|9179.2|9177.9|235
1600743900000|2020-09-22 03:05:00|9180|9178.5|9180.4|9179.5|9180.6|9179.5|9178.6|9177.2|216
1600744200000|2020-09-22 03:10:00|9180.3|9179.4|9178.9|9178|9180.9|9179.6|9178.8|9177.6|241
1600744500000|2020-09-22 03:15:00|9179|9178.1|9180.5|9179|9180.6|9179.3|9178.8|9177.6|261
1600744800000|2020-09-22 03:20:00|9180.6|9179.1|9180.3|9179.4|9181|9179.7|9179.5|9178|282
1600745100000|2020-09-22 03:25:00|9180.4|9179.5|9179.9|9178.4|9180.9|9179.9|9179.1|9177.6|266
1600745400000|2020-09-22 03:30:00|9180|9178.5|9181.1|9179.6|9181.6|9180.4|9179.9|9178.4|259
1600745700000|2020-09-22 03:35:00|9181.2|9179.7|9178.7|9177.2|9181.2|9179.8|9178.4|9177.1|173
1600746000000|2020-09-22 03:40:00|9178.6|9177.1|9179|9177.5|9179.3|9177.8|9178.3|9177|144
1600746300000|2020-09-22 03:45:00|9178.9|9177.4|9179.4|9178.5|9180|9178.7|9178.4|9177.2|210
1600746600000|2020-09-22 03:50:00|9179.6|9178.1|9180|9178.5|9180.8|9179.4|9179.3|9178|195
1600746900000|2020-09-22 03:55:00|9179.9|9178.4|9179.2|9178.3|9180.1|9179|9178.8|9177.6|181
1600747200000|2020-09-22 04:00:00|9179.1|9178.2|9179.1|9177.6|9180.3|9179.1|9178.8|9177.5|233
1600747500000|2020-09-22 04:05:00|9179|9177.5|9179.1|9177.6|9179.7|9178.5|9178.7|9177.5|153
1600747800000|2020-09-22 04:10:00|9179.2|9177.7|9179.3|9177.8|9179.7|9178.2|9178.8|9177.5|130
1600748100000|2020-09-22 04:15:00|9179.4|9177.9|9179.8|9178.3|9180.1|9178.7|9179.3|9177.9|115
1600748400000|2020-09-22 04:20:00|9179.7|9178.2|9179.2|9178.3|9179.8|9178.6|9179.2|9177.9|92
1600748700000|2020-09-22 04:25:00|9179.5|9178|9180.7|9179.2|9181.3|9180.2|9179.4|9177.9|264
1600749000000|2020-09-22 04:30:00|9180.8|9179.3|9180.6|9179.1|9181.4|9180.2|9180.4|9178.9|268
1600749300000|2020-09-22 04:35:00|9180.5|9179|9180.4|9178.9|9180.7|9179.4|9179.7|9178.4|173
1600749600000|2020-09-22 04:40:00|9180|9179.1|9180.1|9178.6|9180.7|9179.6|9179|9177.9|216
1600749900000|2020-09-22 04:45:00|9180|9178.5|9179.3|9177.8|9180.1|9179|9178.7|9177.4|179
1600750200000|2020-09-22 04:50:00|9179.2|9177.7|9178.5|9177|9179.5|9178.1|9178.2|9176.9|168
1600750500000|2020-09-22 04:55:00|9178.4|9176.9|9179.4|9177.9|9179.5|9178|9178.3|9176.9|158
1600750800000|2020-09-22 05:00:00|9179.6|9178.1|9180.3|9179.4|9181.4|9180.3|9179|9177.9|265
1600751100000|2020-09-22 05:05:00|9180.4|9179.5|9181.1|9179.6|9181.1|9179.8|9179.3|9178.1|154
1600751400000|2020-09-22 05:10:00|9181|9179.5|9180.5|9179.6|9181.1|9179.9|9180.2|9178.9|185
1600751700000|2020-09-22 05:15:00|9180.4|9179.5|9182.1|9180.6|9182.3|9180.9|9180.4|9179.3|298
1600752000000|2020-09-22 05:20:00|9182|9180.5|9183.7|9182.2|9184|9182.9|9181.7|9180.4|184
1600752300000|2020-09-22 05:25:00|9183.6|9182.1|9182.9|9181.4|9184|9182.7|9182.6|9181.3|167
1600752600000|2020-09-22 05:30:00|9182.8|9181.3|9183.3|9182.4|9184.8|9183.5|9182.2|9181.1|219
1600752900000|2020-09-22 05:35:00|9183.2|9182.3|9183|9181.5|9184.2|9182.9|9182.4|9181.1|216
1600753200000|2020-09-22 05:40:00|9182.9|9181.4|9182.5|9181|9183.2|9181.7|9181.5|9180|285
1600753500000|2020-09-22 05:45:00|9182.6|9181.1|9182.5|9181|9183.7|9182.4|9181.6|9180.1|283
1600753800000|2020-09-22 05:50:00|9182.6|9181.1|9183.5|9182|9183.5|9182|9181.4|9180.2|236
1600754100000|2020-09-22 05:55:00|9183.3|9181.8|9185.6|9184.1|9186.2|9184.7|9183|9181.5|311
1600754400000|2020-09-22 06:00:00|9185.4|9183.9|9184.9|9183.4|9187.5|9186|9184|9182.8|523
1600754700000|2020-09-22 06:05:00|9185|9183.5|9186.7|9185.2|9187.8|9186.3|9184.2|9182.8|366
1600755000000|2020-09-22 06:10:00|9186.8|9185.3|9187.1|9185.6|9188.1|9186.8|9185.1|9183.8|443
1600755300000|2020-09-22 06:15:00|9187|9185.5|9186|9184.5|9188.1|9187|9184.7|9183.6|612
1600755600000|2020-09-22 06:20:00|9186.1|9184.6|9183.2|9181.7|9186.5|9185.5|9182.9|9181.7|618
1600755900000|2020-09-22 06:25:00|9183.3|9181.8|9186.1|9184.6|9186.9|9185.4|9183|9181.7|753
1600756200000|2020-09-22 06:30:00|9185.8|9184.9|9181.7|9180.2|9186.3|9185.2|9181|9179.9|733
1600756500000|2020-09-22 06:35:00|9181.5|9180.6|9180.8|9179.9|9182.2|9181|9179.2|9178.1|727
1600756800000|2020-09-22 06:40:00|9180.7|9179.8|9182.5|9181|9182.6|9181.4|9180|9178.9|468
1600757100000|2020-09-22 06:45:00|9182.4|9180.9|9184.2|9182.7|9185.7|9184.6|9182.2|9180.9|458
1600757400000|2020-09-22 06:50:00|9184.1|9182.6|9184.7|9183.8|9186.7|9185.4|9182.7|9181.5|397
1600757700000|2020-09-22 06:55:00|9184.6|9183.7|9186.2|9184.7|9187.1|9185.9|9184.3|9183.2|563
1600758000000|2020-09-22 07:00:00|9185.9|9185|9184.1|9183.2|9186.4|9185.4|9180.6|9179.6|845
1600758300000|2020-09-22 07:05:00|9184.2|9183.3|9197.9|9196.4|9200.7|9199.2|9183|9182.1|938
1600758600000|2020-09-22 07:10:00|9198|9196.5|9197.1|9195.6|9199.4|9197.9|9195.9|9194.4|844
1600758900000|2020-09-22 07:15:00|9197.2|9195.7|9193.8|9192.3|9197.2|9195.7|9192.1|9190.6|895
1600759200000|2020-09-22 07:20:00|9193.4|9192.5|9193.2|9191.7|9195.2|9193.9|9191.6|9190.5|564
1600759500000|2020-09-22 07:25:00|9192.6|9191.6|9195.3|9193.8|9195.6|9194.3|9191.4|9190.2|534
1600759800000|2020-09-22 07:30:00|9195.4|9193.9|9207.5|9206|9207.9|9206.4|9194.8|9193.5|939
1600760100000|2020-09-22 07:35:00|9207.4|9205.9|9204.4|9202.9|9207.9|9206.4|9202.6|9201.1|1034
1600760400000|2020-09-22 07:40:00|9204.5|9203|9206.7|9205.2|9207.3|9205.8|9201.2|9199.7|834
1600760700000|2020-09-22 07:45:00|9206.6|9205.1|9218.7|9217.2|9221.1|9219.6|9206.1|9204.6|1105
1600761000000|2020-09-22 07:50:00|9218.8|9217.3|9194.5|9193|9219.8|9218.3|9194.4|9192.9|1108
1600761300000|2020-09-22 07:55:00|9194.4|9192.9|9190.9|9189.4|9197.9|9196.4|9187.5|9186|1281
1600761600000|2020-09-22 08:00:00|9190.8|9189.3|9184|9182.5|9194.4|9192.9|9183.4|9181.9|899
1600761900000|2020-09-22 08:05:00|9183.9|9182.4|9173.7|9172.2|9183.9|9182.4|9162.4|9160.9|1283
1600762200000|2020-09-22 08:10:00|9173.8|9172.3|9174.7|9173.2|9174.8|9173.4|9171.4|9169.9|856
1600762500000|2020-09-22 08:15:00|9174.8|9173.3|9171.3|9169.8|9176.4|9175.2|9169.9|9168.4|690
1600762800000|2020-09-22 08:20:00|9171.2|9169.7|9163.3|9161.8|9171.4|9169.9|9162.2|9160.7|808
1600763100000|2020-09-22 08:25:00|9163.2|9161.7|9161.1|9159.6|9165.6|9164.1|9157.7|9156.2|937
1600763400000|2020-09-22 08:30:00|9161.2|9159.7|9153.9|9152.4|9162.1|9160.6|9149.6|9148.1|1123
1600763700000|2020-09-22 08:35:00|9153.8|9152.3|9156.5|9155|9161.1|9159.6|9152|9150.7|1037
1600764000000|2020-09-22 08:40:00|9156.6|9155.1|9159.9|9158.4|9161.7|9160.3|9154.4|9152.9|796
1600764300000|2020-09-22 08:45:00|9160.2|9158.7|9159.3|9157.8|9161.5|9160|9153.3|9152.1|840
1600764600000|2020-09-22 08:50:00|9159.4|9157.9|9161|9159.5|9161.1|9160.1|9157.2|9155.8|693
1600764900000|2020-09-22 08:55:00|9160.9|9159.4|9159.2|9157.7|9162.9|9161.4|9158.5|9157|726
1600765200000|2020-09-22 09:00:00|9159.3|9157.8|9163.3|9161.8|9163.7|9162.2|9158.3|9157|734
1600765500000|2020-09-22 09:05:00|9163.2|9161.7|9166.6|9165.1|9167|9165.5|9162.7|9161.5|727
1600765800000|2020-09-22 09:10:00|9166.7|9165.2|9167.3|9165.8|9167.6|9166.4|9165.2|9163.7|611
1600766100000|2020-09-22 09:15:00|9167.2|9165.7|9165.5|9164|9167.5|9166.3|9164|9162.5|587
1600766400000|2020-09-22 09:20:00|9165.4|9163.9|9165.3|9163.8|9166.5|9165|9162.6|9161.3|524
1600766700000|2020-09-22 09:25:00|9165.2|9163.7|9172.8|9171.3|9173.3|9171.8|9164.7|9163.2|773
1600767000000|2020-09-22 09:30:00|9172.9|9171.4|9173.7|9172.2|9174|9172.5|9170.6|9169.1|583
1600767300000|2020-09-22 09:35:00|9173.8|9172.3|9175.5|9174|9176.2|9174.9|9170.9|9169.4|588
1600767600000|2020-09-22 09:40:00|9175.4|9173.9|9175|9173.5|9177.1|9175.6|9174.4|9172.9|494
1600767900000|2020-09-22 09:45:00|9175.1|9173.6|9176.1|9175.2|9177.8|9176.6|9172.8|9171.9|463
1600768200000|2020-09-22 09:50:00|9176.2|9175.3|9178.7|9177.8|9180.7|9179.6|9175.9|9174.6|534
1600768500000|2020-09-22 09:55:00|9178.8|9177.9|9179.3|9177.8|9183.3|9182|9177|9176|628
1600768800000|2020-09-22 10:00:00|9179.4|9177.9|9174.2|9173.3|9180.3|9178.8|9172.9|9171.8|588
1600769100000|2020-09-22 10:05:00|9174.3|9173.4|9173.6|9172.7|9175.1|9173.6|9172.1|9170.9|565
1600769400000|2020-09-22 10:10:00|9173.7|9172.8|9177.2|9175.7|9177.2|9175.7|9171.3|9169.8|534
1600769700000|2020-09-22 10:15:00|9177.1|9175.6|9178.2|9177.3|9179.4|9178.1|9175.3|9173.8|356
1600770000000|2020-09-22 10:20:00|9178.5|9177|9173.6|9172.1|9179.1|9178|9172.8|9171.6|440
1600770300000|2020-09-22 10:25:00|9173.7|9172.2|9168.4|9166.9|9174.7|9173.5|9167.3|9165.8|768
1600770600000|2020-09-22 10:30:00|9168.5|9167|9160.9|9159.4|9169|9167.5|9153.3|9151.8|1086
1600770900000|2020-09-22 10:35:00|9161.1|9159.6|9165|9163.5|9166.6|9165.1|9159.8|9158.3|660
1600771200000|2020-09-22 10:40:00|9165.1|9163.6|9162.4|9160.9|9165.8|9164.7|9155.8|9154.3|882
1600771500000|2020-09-22 10:45:00|9162.3|9160.8|9155.6|9154.1|9163.2|9161.7|9155.1|9153.8|729
1600771800000|2020-09-22 10:50:00|9155.1|9153.6|9150.4|9148.9|9158.5|9157|9145.4|9143.9|947
1600772100000|2020-09-22 10:55:00|9150.3|9148.8|9147.7|9146.2|9154.8|9153.3|9144.7|9143.2|722
1600772400000|2020-09-22 11:00:00|9147.9|9146.4|9147.2|9145.7|9150.4|9148.9|9145|9143.5|705
1600772700000|2020-09-22 11:05:00|9147.3|9145.8|9149.7|9148.2|9151|9149.8|9146.7|9145.2|536
1600773000000|2020-09-22 11:10:00|9149.6|9148.1|9153.8|9152.3|9155.7|9154.2|9149.1|9147.6|520
1600773300000|2020-09-22 11:15:00|9154|9152.5|9155.3|9153.8|9158.6|9157.1|9153.7|9152.3|525
1600773600000|2020-09-22 11:20:00|9154.9|9153.4|9154.7|9153.2|9158|9156.5|9153.1|9151.6|533
1600773900000|2020-09-22 11:25:00|9154.8|9153.3|9150.3|9148.8|9155.2|9153.7|9150.3|9148.8|421
1600774200000|2020-09-22 11:30:00|9150.4|9148.9|9152.3|9150.8|9153.4|9151.9|9147.3|9145.8|579
1600774500000|2020-09-22 11:35:00|9152.4|9150.9|9159.8|9158.3|9161.4|9159.9|9152.2|9150.7|547
1600774800000|2020-09-22 11:40:00|9159.7|9158.2|9162.9|9161.4|9163.2|9161.7|9156.4|9154.9|603
1600775100000|2020-09-22 11:45:00|9163|9161.5|9166.6|9165.1|9169.6|9168.1|9161.3|9159.8|745
1600775400000|2020-09-22 11:50:00|9166.7|9165.2|9172.3|9170.8|9176.3|9174.8|9165.7|9164.4|790
1600775700000|2020-09-22 11:55:00|9172.2|9170.7|9175.2|9173.7|9178.5|9177|9171.1|9169.6|799
1600776000000|2020-09-22 12:00:00|9175.6|9174.7|9179|9177.5|9183|9181.5|9175.6|9174.3|822
1600776300000|2020-09-22 12:05:00|9179.3|9177.8|9172.3|9170.8|9182.1|9180.7|9172.2|9170.7|726
1600776600000|2020-09-22 12:10:00|9172.4|9170.9|9175.1|9173.6|9175.1|9173.6|9168.7|9167.2|680
1600776900000|2020-09-22 12:15:00|9175|9173.5|9175.7|9174.2|9177.2|9175.7|9171.5|9170|637
1600777200000|2020-09-22 12:20:00|9175.6|9174.1|9174|9172.5|9177.2|9175.7|9173.9|9172.4|608
1600777500000|2020-09-22 12:25:00|9173.9|9172.4|9174.2|9172.7|9176.6|9175.4|9172.7|9171.2|821
1600777800000|2020-09-22 12:30:00|9174.5|9173|9172|9170.5|9175.1|9173.6|9171.5|9170.3|762
1600778100000|2020-09-22 12:35:00|9171.9|9170.4|9178.7|9177.8|9179|9177.9|9167|9165.9|835
1600778400000|2020-09-22 12:40:00|9178.8|9177.3|9174.5|9173|9179.5|9178|9174.4|9172.9|733
1600778700000|2020-09-22 12:45:00|9174.6|9173.1|9177.1|9176.2|9177.3|9176.4|9173.2|9172.1|785
1600779000000|2020-09-22 12:50:00|9177|9176.1|9180.9|9180|9181.7|9180.8|9176.2|9175|763
1600779300000|2020-09-22 12:55:00|9181.1|9180.2|9181.1|9179.6|9182.8|9181.6|9179.7|9178.4|794
1600779600000|2020-09-22 13:00:00|9181|9179.5|9182.2|9180.7|9182.9|9181.8|9179.5|9178.6|647
1600779900000|2020-09-22 13:05:00|9182.3|9180.8|9180.7|9179.2|9183.1|9181.9|9179.4|9178.1|763
1600780200000|2020-09-22 13:10:00|9180.8|9179.3|9178.4|9177.5|9180.8|9179.3|9175.9|9175|782
1600780500000|2020-09-22 13:15:00|9178.3|9177.4|9187.8|9186.9|9188.7|9187.4|9178.1|9177.2|717
1600780800000|2020-09-22 13:20:00|9187.7|9186.8|9189.2|9187.7|9190|9189|9186.5|9185.2|595
1600781100000|2020-09-22 13:25:00|9189.3|9187.8|9187.8|9186.9|9192.7|9191.8|9187.8|9186.8|651
1600781400000|2020-09-22 13:30:00|9187.7|9186.8|9187.2|9185.7|9188.4|9187.5|9185.1|9184.2|807
1600781700000|2020-09-22 13:35:00|9186.9|9186|9186.7|9185.8|9187.9|9187|9182|9180.8|895
1600782000000|2020-09-22 13:40:00|9186.6|9185.7|9189.4|9187.9|9191|9189.9|9184.9|9183.6|967
1600782300000|2020-09-22 13:45:00|9189.2|9188.3|9188.6|9187.7|9190.2|9189|9184.3|9183.3|984
1600782600000|2020-09-22 13:50:00|9188.5|9187.6|9192.4|9191.5|9193|9192.1|9186.9|9185.6|1007
1600782900000|2020-09-22 13:55:00|9192.3|9191.4|9190.3|9188.8|9193.9|9193|9186.9|9186|885
1600783200000|2020-09-22 14:00:00|9190.5|9189|9187.6|9186.7|9190.6|9189.1|9182.8|9181.9|882
1600783500000|2020-09-22 14:05:00|9187.5|9186.6|9182.4|9181.5|9189.6|9188.7|9181.6|9180.7|923
1600783800000|2020-09-22 14:10:00|9182.2|9181.3|9184.2|9183.3|9184.6|9183.7|9178.3|9177.4|762
1600784100000|2020-09-22 14:15:00|9184.3|9183.4|9189.1|9188.2|9189.8|9188.9|9184.2|9183.3|725
1600784400000|2020-09-22 14:20:00|9189.2|9188.3|9188.2|9187.3|9192.3|9191.4|9187.7|9186.8|683
1600784700000|2020-09-22 14:25:00|9188.3|9187.4|9191.6|9190.7|9193|9192.1|9188.2|9187.3|703
1600785000000|2020-09-22 14:30:00|9191.8|9190.3|9192.9|9192|9193.3|9192.4|9188.7|9187.8|707
1600785300000|2020-09-22 14:35:00|9193|9192.1|9194.6|9193.7|9195.5|9194.6|9192.8|9191.9|648
1600785600000|2020-09-22 14:40:00|9194.8|9193.9|9193.7|9192.8|9200|9198.5|9192.7|9191.8|1017
1600785900000|2020-09-22 14:45:00|9193.8|9192.9|9198|9197.1|9199.7|9198.5|9193.3|9192.4|1091
1600786200000|2020-09-22 14:50:00|9197.8|9196.9|9198.8|9197.9|9204.1|9202.9|9196.9|9196|887
1600786500000|2020-09-22 14:55:00|9198.7|9197.8|9200.8|9199.9|9200.9|9200|9192.1|9191.2|953
1600786800000|2020-09-22 15:00:00|9200.7|9199.8|9197.5|9196.6|9203.2|9202.3|9197|9196.1|1041
1600787100000|2020-09-22 15:05:00|9197.4|9196.5|9198.4|9197.5|9200.2|9199.3|9193.3|9192.2|1083
1600787400000|2020-09-22 15:10:00|9198.3|9197.4|9196.9|9196|9202.8|9201.9|9196.7|9195.8|793
1600787700000|2020-09-22 15:15:00|9196.8|9195.9|9196.4|9195.5|9201.2|9200.3|9195.6|9194.7|824
1600788000000|2020-09-22 15:20:00|9196.3|9195.4|9191.8|9190.9|9199.2|9198.3|9190.4|9189.5|827
1600788300000|2020-09-22 15:25:00|9191.9|9191|9194.4|9193.5|9194.7|9193.8|9190.5|9189.6|752
1600788600000|2020-09-22 15:30:00|9194.5|9193.6|9197.7|9196.8|9197.7|9196.8|9191.9|9191|833
1600788900000|2020-09-22 15:35:00|9197.5|9196.6|9197.8|9196.9|9199.6|9198.7|9196.7|9195.7|876
1600789200000|2020-09-22 15:40:00|9197.9|9197|9199.4|9198.5|9200.2|9199.3|9197|9196.1|670
1600789500000|2020-09-22 15:45:00|9199.3|9198.4|9200.1|9199.2|9200.2|9199.3|9197.5|9196.6|625
1600789800000|2020-09-22 15:50:00|9200.2|9199.3|9204.1|9203.2|9204.1|9203.2|9197.8|9196.9|634
1600790100000|2020-09-22 15:55:00|9204.4|9203.5|9197.4|9196.5|9205.7|9204.8|9196.2|9195.3|677
1600790400000|2020-09-22 16:00:00|9197.5|9196.6|9194.5|9193.6|9198.2|9197.3|9192.9|9191.4|703
1600790700000|2020-09-22 16:05:00|9194.6|9193.7|9196.4|9195.5|9196.5|9195.6|9193.3|9192.4|582
1600791000000|2020-09-22 16:10:00|9196.5|9195.6|9197.9|9197|9198|9197.1|9194.1|9193.2|545
1600791300000|2020-09-22 16:15:00|9197.8|9196.9|9200.6|9199.7|9201|9200.1|9196.6|9195.7|541
1600791600000|2020-09-22 16:20:00|9201.1|9199.6|9204.6|9203.7|9205.5|9204.4|9199.4|9198.5|569
1600791900000|2020-09-22 16:25:00|9204.5|9203.6|9201.8|9200.9|9205.7|9204.8|9201.7|9200.8|596
1600792200000|2020-09-22 16:30:00|9201.7|9200.8|9205.1|9204.2|9205.8|9204.8|9201.5|9200.6|437
1600792500000|2020-09-22 16:35:00|9205.2|9204.3|9202.3|9201.4|9205.8|9204.9|9201.8|9200.9|433
1600792800000|2020-09-22 16:40:00|9202.4|9201.5|9201.9|9201|9205.8|9204.9|9201.7|9200.8|444
1600793100000|2020-09-22 16:45:00|9201.8|9200.9|9201.4|9200.5|9201.9|9201|9199.9|9199|426
1600793400000|2020-09-22 16:50:00|9201.3|9200.4|9201.2|9200.3|9201.9|9201|9199.8|9198.9|385
1600793700000|2020-09-22 16:55:00|9201.3|9200.4|9200.7|9199.8|9201.5|9200.6|9198|9197.1|567
1600794000000|2020-09-22 17:00:00|9200.5|9199.6|9204|9203.1|9204.1|9203.2|9200.4|9199.5|395
1600794300000|2020-09-22 17:05:00|9203.9|9203|9200.8|9199.9|9204.1|9203.2|9200.1|9199.2|401
1600794600000|2020-09-22 17:10:00|9200.7|9199.8|9197.9|9197|9201.1|9200.2|9197.6|9196.7|476
1600794900000|2020-09-22 17:15:00|9198|9197.1|9199.3|9198.4|9199.4|9198.5|9197.1|9196.2|374
1600795200000|2020-09-22 17:20:00|9199.2|9198.3|9199.7|9198.8|9200|9199.1|9198.1|9197.2|318
1600795500000|2020-09-22 17:25:00|9199.6|9198.7|9199.2|9198.3|9200.4|9199.5|9198.8|9197.9|375
1600795800000|2020-09-22 17:30:00|9199.4|9198.5|9200.3|9199.4|9200.5|9199.6|9198.9|9198|350
1600796100000|2020-09-22 17:35:00|9200.2|9199.3|9199.5|9198.6|9200.8|9199.9|9199.5|9198.6|217
1600796400000|2020-09-22 17:40:00|9199.6|9198.7|9199.6|9198.7|9200.9|9200|9199.3|9198.4|315
1600796700000|2020-09-22 17:45:00|9199.5|9198.6|9199|9198.1|9200.2|9199.3|9198.3|9197.4|288
1600797000000|2020-09-22 17:50:00|9199.1|9198.2|9199.7|9198.8|9199.8|9198.9|9198.8|9197.9|202
1600797300000|2020-09-22 17:55:00|9199.8|9198.9|9202.7|9201.8|9203|9202.1|9198.9|9198|371
1600797600000|2020-09-22 18:00:00|9202.6|9201.7|9197.2|9196.3|9202.6|9201.7|9197.2|9196.3|420
1600797900000|2020-09-22 18:05:00|9197.3|9196.4|9198.4|9197.5|9198.4|9197.5|9196.9|9196|285
1600798200000|2020-09-22 18:10:00|9198.3|9197.4|9198.6|9197.7|9199.3|9198.4|9197.3|9196.4|254
1600798500000|2020-09-22 18:15:00|9198.7|9197.8|9197.9|9197|9199.3|9198.4|9196.9|9196|299
1600798800000|2020-09-22 18:20:00|9197.8|9196.9|9199.4|9198.5|9199.6|9198.7|9197|9196.1|337
1600799100000|2020-09-22 18:25:00|9199.5|9198.6|9198.9|9198|9199.8|9198.9|9198.5|9197.6|323
1600799400000|2020-09-22 18:30:00|9199|9198.1|9198.1|9197.2|9199.2|9198.3|9197.7|9196.8|255
1600799700000|2020-09-22 18:35:00|9198.2|9197.3|9197.6|9196.7|9198.4|9197.5|9196.6|9195.7|215
1600800000000|2020-09-22 18:40:00|9197.7|9196.8|9194.5|9193.6|9197.7|9196.8|9194.5|9193.6|267
1600800300000|2020-09-22 18:45:00|9194.4|9193.5|9194.8|9193.9|9195.8|9194.9|9194.3|9193.4|341
1600800600000|2020-09-22 18:50:00|9194.9|9194|9195.2|9194.3|9196.1|9195.2|9194.3|9193.4|369
1600800900000|2020-09-22 18:55:00|9195.3|9194.4|9192.7|9191.8|9195.5|9194.6|9192.2|9191.3|358
1600801200000|2020-09-22 19:00:00|9192.6|9191.7|9193|9192.1|9194.1|9193.2|9191.8|9190.9|478
1600801500000|2020-09-22 19:05:00|9192.9|9192|9192.8|9191.9|9193.3|9192.4|9191.7|9190.8|364
1600801800000|2020-09-22 19:10:00|9193|9192.1|9195.1|9194.2|9195.3|9194.4|9192.7|9191.8|235
1600802100000|2020-09-22 19:15:00|9195.2|9194.3|9193.6|9192.7|9195.7|9194.8|9193.2|9192.3|330
1600802400000|2020-09-22 19:20:00|9193.5|9192.6|9194.2|9193.3|9195.4|9194.5|9193.5|9192.6|239
1600802700000|2020-09-22 19:25:00|9193.8|9192.9|9193|9192.1|9193.9|9193|9192.4|9191.5|293
1600803000000|2020-09-22 19:30:00|9192.9|9192|9192.9|9192|9193.5|9192.6|9192.3|9191.3|298
1600803300000|2020-09-22 19:35:00|9193|9192.1|9193.8|9192.9|9194.6|9193.7|9192.9|9192|304
1600803600000|2020-09-22 19:40:00|9193.7|9192.8|9192.7|9191.8|9193.7|9192.8|9192.3|9191.4|232
1600803900000|2020-09-22 19:45:00|9192.2|9191.3|9190.6|9189.7|9192.8|9191.9|9190.4|9189.5|310
1600804200000|2020-09-22 19:50:00|9190.7|9189.8|9194.2|9193.3|9194.3|9193.3|9190.7|9189.8|253
1600804500000|2020-09-22 19:55:00|9194.1|9193.2|9193.1|9192.2|9194.3|9193.4|9192.1|9191.2|390
1600804800000|2020-09-22 20:00:00|9192.9|9192|9192.8|9191.9|9194.4|9193.5|9192.1|9191.2|431
1600805100000|2020-09-22 20:05:00|9192.7|9191.8|9192|9191.1|9193.2|9192.2|9191.7|9190.5|199
1600805400000|2020-09-22 20:10:00|9191.9|9191|9192.6|9191.1|9193|9192.1|9191.2|9190.1|193
1600805700000|2020-09-22 20:15:00|9192.2|9191.3|9193.2|9191.7|9193.2|9191.9|9192.1|9191.2|109
1600806000000|2020-09-22 20:20:00|9193.3|9191.8|9192.9|9191.4|9193.8|9192.8|9192.8|9191.3|184
1600806300000|2020-09-22 20:25:00|9192.8|9191.3|9193.2|9191.7|9193.3|9191.9|9192.7|9191.2|133
1600806600000|2020-09-22 20:30:00|9193|9192.1|9193.6|9192.1|9194.1|9193|9192.8|9191.3|139
1600806900000|2020-09-22 20:35:00|9193.7|9192.2|9194.3|9192.8|9194.4|9193.1|9192.9|9191.6|108
1600807200000|2020-09-22 20:40:00|9194.4|9192.9|9194.2|9192.7|9194.8|9193.6|9193.4|9192.1|122
1600807500000|2020-09-22 20:45:00|9194.1|9192.6|9196.4|9194.9|9196.5|9195|9193.6|9192.1|314
1600807800000|2020-09-22 20:50:00|9196.3|9194.8|9196.3|9194.8|9197.4|9195.9|9195.7|9194.2|339
1600808100000|2020-09-22 20:55:00|9196.2|9194.7|9199.3|9190.9|9200.2|9195.1|9193.5|9182.9|835
1600808400000|2020-09-22 21:00:00|9198.2|9192.6|9199.6|9188.3|9200.9|9192.6|9196|9186.3|41
1600808700000|2020-09-22 21:05:00|9198.7|9186.7|9201.6|9193.4|9204|9193.8|9198|9186.6|245
1600809000000|2020-09-22 21:10:00|9201.2|9193.7|9202.4|9192.7|9202.7|9195.8|9200|9192.3|288
1600809300000|2020-09-22 21:15:00|9202.3|9192.8|9201.7|9193.7|9204.4|9195.3|9199.4|9191.8|234
1600809600000|2020-09-22 21:20:00|9201.9|9193.3|9201.2|9194.1|9202.5|9195.7|9198.5|9192.5|174
1600809900000|2020-09-22 21:25:00|9201.3|9193.9|9202.4|9192.9|9203.5|9194.4|9198.1|9187.9|200
1600810200000|2020-09-22 21:30:00|9202.3|9192.5|9198.2|9186.7|9202.5|9194.1|9195.7|9183.7|551
1600810500000|2020-09-22 21:35:00|9197.8|9186.9|9198.6|9186.6|9199.1|9187.9|9197.1|9185.4|330
1600810800000|2020-09-22 21:40:00|9198.7|9186.7|9197.9|9186.9|9199.1|9189.1|9196.7|9186.5|382
1600811100000|2020-09-22 21:45:00|9198|9187.1|9198|9187.2|9198.6|9189|9195.6|9186|362
1600811400000|2020-09-22 21:50:00|9198.3|9186.9|9195.8|9188|9198.5|9189.3|9195.6|9186.3|296
1600811700000|2020-09-22 21:55:00|9195.6|9188.5|9194.1|9186.4|9197.6|9188.9|9193.4|9183.3|402
1600812000000|2020-09-22 22:00:00|9194|9186.5|9195.1|9191|9198|9192|9194|9185.6|723
1600812300000|2020-09-22 22:05:00|9195.3|9191.1|9192|9189.7|9195.5|9191.5|9191.4|9188.6|450
1600812600000|2020-09-22 22:10:00|9192.2|9189.4|9193.1|9191.6|9193.6|9191.7|9191.3|9189.1|389
1600812900000|2020-09-22 22:15:00|9193.2|9191.7|9193.5|9192|9195|9193.1|9192.9|9190.8|291
1600813200000|2020-09-22 22:20:00|9193.4|9191.9|9191.6|9190.1|9193.4|9191.9|9191.5|9189.6|190
1600813500000|2020-09-22 22:25:00|9191.7|9190.2|9191.1|9189.6|9192.3|9190.8|9190.9|9189.2|164
1600813800000|2020-09-22 22:30:00|9191.3|9188.7|9191.4|9189.9|9192.5|9190.5|9190.9|9188.7|244
1600814100000|2020-09-22 22:35:00|9191.5|9190|9191.3|9189.8|9192.2|9190.5|9191.2|9189.4|181
1600814400000|2020-09-22 22:40:00|9191.6|9189.4|9193.1|9190.9|9193.2|9191.6|9191.3|9189.3|215
1600814700000|2020-09-22 22:45:00|9192.7|9190.8|9193|9191.5|9193.7|9192.1|9192.5|9190.3|225
1600815000000|2020-09-22 22:50:00|9193.2|9191.7|9193.6|9192.1|9194.6|9192.6|9193.1|9191.1|275
1600815300000|2020-09-22 22:55:00|9193.9|9191.7|9193.8|9192.3|9194.3|9192.6|9193.1|9190.6|220
1600815600000|2020-09-22 23:00:00|9193.7|9192.2|9194.5|9193|9195|9193.1|9193.1|9191.6|178
1600815900000|2020-09-22 23:05:00|9194.4|9192.9|9194|9192.5|9194.4|9192.9|9193.6|9192.1|151
1600816200000|2020-09-22 23:10:00|9193.9|9192.4|9193.9|9192.4|9194.8|9193.3|9193.9|9192.4|150
1600816500000|2020-09-22 23:15:00|9194|9192.5|9191.8|9190.3|9194|9192.5|9191.7|9190.2|126
1600816800000|2020-09-22 23:20:00|9191.7|9190.2|9192.5|9191|9193.4|9191.9|9191.7|9190.2|221
1600817100000|2020-09-22 23:25:00|9192.6|9191.1|9191.8|9190.3|9193.4|9191.9|9191.2|9189.7|170
1600817400000|2020-09-22 23:30:00|9191.9|9190.4|9191.9|9190.4|9192.3|9190.8|9191.4|9189.9|188
1600817700000|2020-09-22 23:35:00|9192|9190.5|9191.4|9189.9|9192.3|9190.8|9191.4|9189.9|128
1600818000000|2020-09-22 23:40:00|9191.5|9190|9191|9189.5|9191.7|9190.2|9190.8|9189.3|189
1600818300000|2020-09-22 23:45:00|9191.1|9189.6|9190.8|9189.3|9191.8|9190.3|9190.1|9188.6|225
1600818600000|2020-09-22 23:50:00|9190.9|9189.4|9189.3|9187.8|9191.3|9189.8|9188.5|9187|297
1600818900000|2020-09-22 23:55:00|9189.2|9187.7|9187.6|9186.1|9189.5|9188|9187.6|9186.1|234
1600819200000|2020-09-23 00:00:00|9187.5|9186|9186|9184.5|9188.2|9186.7|9185.4|9183.9|437
1600819500000|2020-09-23 00:05:00|9185.9|9184.4|9186.1|9184.6|9186.7|9185.2|9185.7|9184.2|256
1600819800000|2020-09-23 00:10:00|9186.2|9184.7|9185.6|9184.1|9187|9185.5|9185.6|9184.1|196
1600820100000|2020-09-23 00:15:00|9185.5|9184|9183.6|9182.1|9185.9|9184.4|9183.6|9182.1|219
1600820400000|2020-09-23 00:20:00|9183.7|9182.2|9184.6|9183.1|9184.9|9183.4|9183.1|9182|296
1600820700000|2020-09-23 00:25:00|9184.5|9183|9184.7|9183.2|9185.2|9183.7|9183.6|9182.5|274
1600821000000|2020-09-23 00:30:00|9184.8|9183.3|9186.5|9185|9186.7|9185.2|9184.7|9183.2|285
1600821300000|2020-09-23 00:35:00|9186.4|9184.9|9187.7|9186.2|9188.6|9187.1|9186.4|9184.9|265
1600821600000|2020-09-23 00:40:00|9187.5|9186|9187.7|9186.2|9188.4|9186.9|9186.9|9185.4|284
1600821900000|2020-09-23 00:45:00|9187.8|9186.3|9183|9181.5|9188.6|9187.2|9180.9|9179.4|677
1600822200000|2020-09-23 00:50:00|9182.9|9181.4|9182.2|9180.7|9184|9182.5|9181.8|9180.3|387
1600822500000|2020-09-23 00:55:00|9182.3|9180.8|9182.8|9181.3|9184.5|9183|9181.6|9180.1|431
1600822800000|2020-09-23 01:00:00|9182.9|9181.4|9182|9180.5|9183.5|9182|9181.3|9179.8|437
1600823100000|2020-09-23 01:05:00|9182.2|9180.7|9185|9183.5|9185|9183.5|9181.2|9179.7|453
1600823400000|2020-09-23 01:10:00|9185.1|9183.6|9183.9|9182.4|9185.5|9184|9183.4|9181.9|337
1600823700000|2020-09-23 01:15:00|9183.8|9182.3|9181.7|9180.2|9183.8|9182.3|9180.4|9179|444
1600824000000|2020-09-23 01:20:00|9181.8|9180.3|9182.8|9181.3|9184.7|9183.2|9181.5|9180|387
1600824300000|2020-09-23 01:25:00|9182.7|9181.2|9182.4|9180.9|9184.5|9183.2|9182.1|9180.6|290
1600824600000|2020-09-23 01:30:00|9182.5|9181|9183.1|9181.6|9184.2|9182.7|9182.4|9180.9|252
1600824900000|2020-09-23 01:35:00|9183|9181.5|9182.9|9181.4|9183.2|9182|9181.9|9180.4|247
1600825200000|2020-09-23 01:40:00|9183|9181.5|9183.2|9181.7|9183.7|9182.2|9182.5|9181|262
1600825500000|2020-09-23 01:45:00|9183.1|9181.6|9183|9181.5|9183.5|9182|9182.2|9180.7|275
1600825800000|2020-09-23 01:50:00|9182.9|9181.4|9182.9|9181.4|9184|9182.5|9182|9180.5|325
1600826100000|2020-09-23 01:55:00|9182.8|9181.3|9183.4|9181.9|9184.5|9183.2|9181.9|9180.4|347
1600826400000|2020-09-23 02:00:00|9183.1|9181.6|9182.9|9181.4|9184.8|9183.3|9181.4|9179.9|539
1600826700000|2020-09-23 02:05:00|9182.7|9181.2|9183.5|9182|9183.6|9182.1|9181.3|9179.8|368
1600827000000|2020-09-23 02:10:00|9183.4|9181.9|9183.1|9181.6|9184.7|9183.2|9182.5|9181|348
1600827300000|2020-09-23 02:15:00|9183|9181.5|9182.7|9181.2|9183.6|9182.2|9182.4|9181|286
1600827600000|2020-09-23 02:20:00|9182.9|9181.4|9182.6|9181.1|9183.8|9182.7|9182.1|9180.6|430
1600827900000|2020-09-23 02:25:00|9182.7|9181.2|9183.6|9182.1|9184.4|9182.9|9182.5|9181|251
1600828200000|2020-09-23 02:30:00|9183.7|9182.2|9185.2|9183.7|9185.4|9183.9|9183.4|9181.9|258
1600828500000|2020-09-23 02:35:00|9185.1|9183.6|9183.5|9182|9185.2|9183.7|9182.7|9181.6|308
1600828800000|2020-09-23 02:40:00|9183.6|9182.1|9182|9180.5|9183.6|9182.4|9181.5|9180|280
1600829100000|2020-09-23 02:45:00|9181.8|9180.3|9182.7|9181.2|9182.7|9181.5|9181|9179.5|319
1600829400000|2020-09-23 02:50:00|9182.6|9181.1|9182|9180.5|9182.8|9181.6|9181.1|9179.6|366
1600829700000|2020-09-23 02:55:00|9181.9|9180.4|9182.7|9181.2|9183.2|9181.9|9181.6|9180.2|231
1600830000000|2020-09-23 03:00:00|9182.8|9181.3|9182.8|9181.3|9184|9182.8|9182.4|9180.9|299
1600830300000|2020-09-23 03:05:00|9182.7|9181.2|9182.7|9181.2|9184|9182.5|9182.3|9180.8|328
1600830600000|2020-09-23 03:10:00|9182.6|9181.1|9183.5|9182|9183.8|9182.7|9181.9|9180.4|318
1600830900000|2020-09-23 03:15:00|9183.6|9182.1|9182|9180.5|9183.6|9182.1|9181.8|9180.3|173
1600831200000|2020-09-23 03:20:00|9181.9|9180.4|9183.2|9181.7|9183.5|9182|9181.4|9179.9|145
1600831500000|2020-09-23 03:25:00|9183.3|9181.8|9182.4|9180.9|9183.3|9181.8|9181.8|9180.6|167
1600831800000|2020-09-23 03:30:00|9182.5|9181|9182.4|9180.9|9183|9181.5|9182.1|9180.9|175
1600832100000|2020-09-23 03:35:00|9182.5|9181|9180|9178.5|9182.5|9181|9179.7|9178.5|291
1600832400000|2020-09-23 03:40:00|9180.1|9178.6|9181.1|9179.6|9181.3|9179.9|9179.9|9178.4|150
1600832700000|2020-09-23 03:45:00|9181.2|9179.7|9180.1|9178.6|9181.3|9179.8|9180|9178.5|141
1600833000000|2020-09-23 03:50:00|9180|9178.5|9181.9|9180.4|9182.5|9181.2|9180|9178.5|195
1600833300000|2020-09-23 03:55:00|9182|9180.5|9181.8|9180.3|9182|9180.5|9180.6|9179.1|141
1600833600000|2020-09-23 04:00:00|9181.7|9180.2|9182.4|9180.9|9182.5|9181.5|9181.6|9180.1|168
1600833900000|2020-09-23 04:05:00|9182.5|9181|9181.5|9180|9182.6|9181.4|9181.4|9179.9|162
1600834200000|2020-09-23 04:10:00|9181.6|9180.1|9179.8|9178.3|9182.1|9180.8|9179.5|9178|194
1600834500000|2020-09-23 04:15:00|9179.9|9178.4|9182.1|9180.6|9182.7|9181.2|9179.3|9177.8|330
1600834800000|2020-09-23 04:20:00|9182.2|9180.7|9182.5|9181|9183|9181.5|9181.6|9180.1|305
1600835100000|2020-09-23 04:25:00|9182.4|9180.9|9182.2|9180.7|9182.8|9181.4|9182.1|9180.6|247
1600835400000|2020-09-23 04:30:00|9182.3|9180.8|9181.8|9180.3|9183.2|9181.7|9181.8|9180.3|191
1600835700000|2020-09-23 04:35:00|9181.7|9180.2|9181.1|9180.2|9182.2|9180.8|9181.1|9180|131
1600836000000|2020-09-23 04:40:00|9181|9180.1|9180.7|9179.2|9181.8|9180.6|9180.1|9179|191
1600836300000|2020-09-23 04:45:00|9180.8|9179.3|9181.9|9180.4|9182|9180.9|9179.8|9178.6|212
1600836600000|2020-09-23 04:50:00|9181.8|9180.3|9183|9181.5|9183.5|9182.1|9181.6|9180.3|188
1600836900000|2020-09-23 04:55:00|9183.1|9181.6|9184|9182.5|9184.6|9183.4|9182.2|9180.7|292
1600837200000|2020-09-23 05:00:00|9183.7|9182.8|9184.7|9183.2|9184.8|9183.5|9183.6|9182.2|312
1600837500000|2020-09-23 05:05:00|9184.6|9183.1|9183.7|9182.8|9185.3|9184|9183.7|9182.2|212
1600837800000|2020-09-23 05:10:00|9183.6|9182.7|9182.8|9181.3|9184.5|9183|9182.2|9180.9|176
1600838100000|2020-09-23 05:15:00|9182.7|9181.2|9183.4|9181.9|9183.4|9182.3|9182.5|9181.1|149
1600838400000|2020-09-23 05:20:00|9183.1|9182.2|9184.6|9183.1|9185.6|9184.3|9183|9181.9|272
1600838700000|2020-09-23 05:25:00|9184.3|9182.8|9183.6|9182.1|9184.8|9183.5|9183.2|9181.9|207
1600839000000|2020-09-23 05:30:00|9183.7|9182.2|9184.8|9183.3|9185.2|9183.8|9183.3|9181.9|239
1600839300000|2020-09-23 05:35:00|9184.4|9183.5|9183.9|9182.4|9184.6|9183.5|9183.4|9182.2|243
1600839600000|2020-09-23 05:40:00|9184|9182.5|9185|9183.5|9185.6|9184.1|9183|9181.9|344
1600839900000|2020-09-23 05:45:00|9184.9|9183.4|9185.4|9183.9|9187.1|9185.8|9184.8|9183.4|237
1600840200000|2020-09-23 05:50:00|9185.3|9183.8|9184.5|9183|9185.9|9184.4|9184.5|9183|205
1600840500000|2020-09-23 05:55:00|9184.6|9183.1|9186.1|9184.6|9186.8|9185.4|9184.4|9182.9|255
1600840800000|2020-09-23 06:00:00|9186.2|9184.7|9191.7|9190.2|9191.7|9190.2|9185.6|9184.2|451
1600841100000|2020-09-23 06:05:00|9191.8|9190.3|9202.7|9201.2|9205.3|9202.9|9190.9|9189.7|738
1600841400000|2020-09-23 06:10:00|9202.6|9201.1|9205.9|9204.4|9207.7|9206.2|9200.9|9199.4|811
1600841700000|2020-09-23 06:15:00|9205.8|9204.3|9204.3|9202.8|9210.1|9208.6|9202.9|9201.4|899
1600842000000|2020-09-23 06:20:00|9204.4|9202.9|9208.5|9207|9208.6|9207.1|9203.1|9201.6|719
1600842300000|2020-09-23 06:25:00|9208.6|9207.1|9204.1|9202.6|9209.2|9207.7|9202.8|9201.8|537
1600842600000|2020-09-23 06:30:00|9204|9202.5|9199.1|9197.6|9204|9202.7|9198.3|9196.8|515
1600842900000|2020-09-23 06:35:00|9199.2|9197.7|9198.8|9197.3|9199.5|9198.3|9195.7|9194.6|635
1600843200000|2020-09-23 06:40:00|9198.5|9197.6|9209.1|9208.2|9209.7|9208.4|9198.5|9197.4|671
1600843500000|2020-09-23 06:45:00|9209.2|9208.3|9202.4|9200.9|9209.5|9208.3|9201.9|9200.4|630
1600843800000|2020-09-23 06:50:00|9202.3|9200.8|9207.5|9206|9209.1|9207.9|9201.7|9200.4|726
1600844100000|2020-09-23 06:55:00|9207.4|9205.9|9206.5|9205|9207.8|9206.7|9205.2|9204|428
1600844400000|2020-09-23 07:00:00|9206.6|9205.1|9207.3|9205.8|9208|9206.8|9204.5|9203|782
1600844700000|2020-09-23 07:05:00|9207.1|9206.2|9207.9|9206.4|9211.2|9210|9206.9|9205.6|884
1600845000000|2020-09-23 07:10:00|9208.2|9206.7|9210.6|9206.3|9212.1|9210.7|9207|9205.5|803
1600845300000|2020-09-23 07:15:00|9210.4|9207.3|9208.6|9207.1|9210.4|9208.3|9203.4|9201.9|985
1600845600000|2020-09-23 07:20:00|9208.7|9207.2|9212.3|9210.8|9212.6|9211.4|9207.5|9206|807
1600845900000|2020-09-23 07:25:00|9212.2|9210.7|9213.6|9209.4|9213.9|9212.3|9210.9|9207.9|672
1600846200000|2020-09-23 07:30:00|9213.7|9209.1|9209.3|9207.8|9215.2|9212.9|9207.7|9205.4|1086
1600846500000|2020-09-23 07:35:00|9209.4|9207.9|9212.5|9211|9214.6|9213.1|9209.1|9207.6|611
1600846800000|2020-09-23 07:40:00|9212.4|9210.9|9212.3|9210.8|9212.7|9211.5|9207.1|9205.6|739
1600847100000|2020-09-23 07:45:00|9212.4|9210.9|9209.7|9208.8|9215.3|9213.9|9207.6|9206.5|813
1600847400000|2020-09-23 07:50:00|9209.8|9208.9|9210.3|9208.8|9211.5|9210.3|9208.3|9207|776
1600847700000|2020-09-23 07:55:00|9210.2|9208.7|9210.9|9208.5|9211.5|9210.2|9208.2|9206.8|556
1600848000000|2020-09-23 08:00:00|9210.4|9207.4|9211|9209.5|9212|9210.5|9208.6|9207.3|732
1600848300000|2020-09-23 08:05:00|9211.1|9209.6|9209.5|9208|9214.1|9213|9207.6|9206.5|616
1600848600000|2020-09-23 08:10:00|9209.6|9208.1|9209.7|9208.2|9210.4|9209.1|9206.5|9205.3|626
1600848900000|2020-09-23 08:15:00|9209.8|9208.3|9214.8|9213.3|9215.3|9213.8|9208.7|9207.2|572
1600849200000|2020-09-23 08:20:00|9214.9|9213.4|9217.2|9216.3|9218.3|9216.8|9214.1|9212.6|532
1600849500000|2020-09-23 08:25:00|9217.1|9216.2|9217.4|9212.9|9219.1|9217.9|9215.5|9211.2|763
1600849800000|2020-09-23 08:30:00|9216.6|9213.2|9211.7|9210.2|9218.2|9215.6|9210.2|9209.1|960
1600850100000|2020-09-23 08:35:00|9211.6|9210.1|9211.8|9210.3|9214.2|9212.7|9210.6|9209.3|641
1600850400000|2020-09-23 08:40:00|9211.9|9210.4|9209.5|9208|9213.2|9212.1|9209.1|9207.8|654
1600850700000|2020-09-23 08:45:00|9209.6|9208.1|9213.6|9212.1|9214.5|9213.2|9207|9205.7|534
1600851000000|2020-09-23 08:50:00|9213.3|9212.4|9213.4|9211.9|9215|9213.5|9211.5|9210|512
1600851300000|2020-09-23 08:55:00|9213|9212.1|9213.4|9211.9|9216.5|9215|9211.4|9210.3|577
1600851600000|2020-09-23 09:00:00|9213.3|9211.8|9210.8|9209.9|9216.5|9215|9209.3|9207.8|836
1600851900000|2020-09-23 09:05:00|9211.1|9209.6|9205.5|9204|9212.3|9210.8|9202.7|9201.3|937
1600852200000|2020-09-23 09:10:00|9205.7|9204.2|9204.2|9202.7|9207.6|9206.4|9203.1|9201.7|650
1600852500000|2020-09-23 09:15:00|9204.3|9202.8|9199.1|9197.6|9205.6|9204.2|9194|9192.6|858
1600852800000|2020-09-23 09:20:00|9199|9197.5|9206.8|9205.9|9206.9|9206|9198.3|9197.1|695
1600853100000|2020-09-23 09:25:00|9207|9205.5|9205.2|9204.3|9207.1|9205.9|9204.5|9203.2|512
1600853400000|2020-09-23 09:30:00|9205.3|9204.4|9206.4|9204.9|9209|9208|9205.3|9204.3|634
1600853700000|2020-09-23 09:35:00|9206.5|9205|9194.4|9192.9|9207|9205.7|9194.3|9192.8|778
1600854000000|2020-09-23 09:40:00|9194.3|9192.8|9196.1|9195.2|9198.4|9197.2|9193.9|9192.4|700
1600854300000|2020-09-23 09:45:00|9196.4|9194.9|9194.7|9193.8|9196.8|9195.4|9193.8|9192.4|668
1600854600000|2020-09-23 09:50:00|9194.6|9193.7|9196.5|9195|9197|9195.7|9194.2|9193|532
1600854900000|2020-09-23 09:55:00|9196.6|9195.1|9199|9198.1|9200.5|9199.3|9196.1|9194.8|533
1600855200000|2020-09-23 10:00:00|9199.1|9198.2|9201.2|9199.7|9201.8|9200.3|9198.6|9197.3|385
1600855500000|2020-09-23 10:05:00|9201.3|9199.8|9201.5|9200.6|9203|9201.9|9199.9|9198.6|485
1600855800000|2020-09-23 10:10:00|9201.1|9200.2|9206.3|9204.8|9208.1|9206.9|9201|9199.8|629
1600856100000|2020-09-23 10:15:00|9206.4|9204.9|9203.6|9202.1|9208|9206.5|9202.1|9201.2|675
1600856400000|2020-09-23 10:20:00|9203.5|9202|9207.1|9205.6|9210.2|9208.9|9203.1|9202|552
1600856700000|2020-09-23 10:25:00|9207|9205.5|9203.7|9202.8|9207.1|9205.7|9202.8|9201.7|509
1600857000000|2020-09-23 10:30:00|9203.8|9202.9|9200.2|9198.7|9203.8|9202.9|9198.8|9197.5|498
1600857300000|2020-09-23 10:35:00|9200.5|9199|9198.1|9196.6|9200.6|9199.4|9194.3|9193.3|484
1600857600000|2020-09-23 10:40:00|9198.2|9196.7|9203.3|9201.8|9203.7|9202.2|9197.8|9196.7|407
1600857900000|2020-09-23 10:45:00|9203.4|9201.9|9201.3|9200.4|9203.6|9202.6|9201|9199.7|390
1600858200000|2020-09-23 10:50:00|9201.7|9200.2|9203.5|9202|9203.5|9202.2|9200.9|9199.8|372
1600858500000|2020-09-23 10:55:00|9203.4|9201.9|9204.2|9202.7|9204.7|9203.5|9201.8|9200.5|358
1600858800000|2020-09-23 11:00:00|9204.3|9202.8|9197.8|9196.9|9204.4|9202.9|9197.7|9196.5|570
1600859100000|2020-09-23 11:05:00|9197.9|9197|9196.4|9195.5|9198.2|9197|9195.1|9193.9|417
1600859400000|2020-09-23 11:10:00|9196.3|9195.4|9198.7|9197.2|9198.9|9197.4|9194|9192.9|464
1600859700000|2020-09-23 11:15:00|9198.8|9197.3|9196.2|9194.7|9198.9|9197.4|9195.8|9194.6|327
1600860000000|2020-09-23 11:20:00|9196.3|9194.8|9199.3|9197.8|9202.2|9200.9|9195.9|9194.7|512
1600860300000|2020-09-23 11:25:00|9199.4|9197.9|9194.7|9193.8|9200|9198.8|9194.5|9193.4|524
1600860600000|2020-09-23 11:30:00|9194.6|9193.7|9192.4|9190.9|9194.9|9193.8|9192.2|9190.9|539
1600860900000|2020-09-23 11:35:00|9192|9191.1|9187.5|9186|9193|9191.9|9186.9|9185.7|437
1600861200000|2020-09-23 11:40:00|9187.6|9186.1|9190.4|9188.9|9190.4|9189.2|9185.2|9183.9|537
1600861500000|2020-09-23 11:45:00|9190.5|9189|9189.4|9188.5|9192.2|9191|9188.9|9187.7|530
1600861800000|2020-09-23 11:50:00|9189.3|9188.4|9187.9|9187|9192.1|9191|9187.5|9186.4|658
1600862100000|2020-09-23 11:55:00|9188|9187.1|9187|9185.5|9189.7|9188.5|9184.9|9183.7|669
1600862400000|2020-09-23 12:00:00|9187.1|9185.6|9191.3|9189.8|9192.6|9191.4|9185.1|9184.2|829
1600862700000|2020-09-23 12:05:00|9191.5|9190|9189.1|9187.6|9191.6|9190.2|9186.8|9185.9|687
1600863000000|2020-09-23 12:10:00|9189.4|9187.9|9188.8|9187.9|9190|9188.7|9186|9184.9|685
1600863300000|2020-09-23 12:15:00|9189|9188.1|9185.8|9184.9|9190|9189.1|9185.3|9184.3|599
1600863600000|2020-09-23 12:20:00|9185.9|9185|9187|9186.1|9188.2|9187.1|9184.9|9183.9|565
1600863900000|2020-09-23 12:25:00|9186.9|9186|9184.6|9183.7|9188.5|9187.6|9184|9182.9|677
1600864200000|2020-09-23 12:30:00|9184.8|9183.9|9184.2|9182.7|9185.3|9184.4|9182.3|9181|728
1600864500000|2020-09-23 12:35:00|9184.1|9182.6|9179.6|9178.7|9185.5|9184.4|9178.7|9177.8|632
1600864800000|2020-09-23 12:40:00|9179.7|9178.8|9185.4|9184.5|9185.9|9184.9|9178.9|9177.8|695
1600865100000|2020-09-23 12:45:00|9185.6|9184.7|9184.9|9184|9188.7|9187.6|9184.8|9183.7|624
1600865400000|2020-09-23 12:50:00|9185|9183.5|9178.5|9177.6|9185.7|9184.2|9178.4|9177.1|730
1600865700000|2020-09-23 12:55:00|9178.7|9177.2|9176|9174.5|9180.6|9179.4|9171.2|9170.1|789
1600866000000|2020-09-23 13:00:00|9175.9|9174.4|9169|9168.1|9176.7|9175.2|9168.6|9167.1|860
1600866300000|2020-09-23 13:05:00|9169.1|9168.2|9168|9167.1|9170.2|9168.9|9165|9163.6|800
1600866600000|2020-09-23 13:10:00|9168.3|9166.8|9168.7|9167.8|9171.9|9171|9167.1|9165.9|604
1600866900000|2020-09-23 13:15:00|9168.8|9167.9|9165.3|9164.4|9168.9|9168|9164.8|9163.7|670
1600867200000|2020-09-23 13:20:00|9165.2|9164.3|9170.8|9169.3|9171|9169.8|9162.7|9161.3|738
1600867500000|2020-09-23 13:25:00|9170.7|9169.2|9174.1|9172.6|9179|9177.8|9167.7|9166.7|945
1600867800000|2020-09-23 13:30:00|9173.9|9172.4|9170.4|9168.9|9176.5|9175.4|9169.8|9168.6|977
1600868100000|2020-09-23 13:35:00|9170.5|9169|9175.1|9174.2|9178.6|9177.5|9169.2|9167.7|1017
1600868400000|2020-09-23 13:40:00|9175|9174.1|9173.9|9172.4|9178.5|9177|9172.9|9171.6|787
1600868700000|2020-09-23 13:45:00|9173.3|9171.8|9167.7|9166.8|9176.3|9174.8|9167.7|9166.8|730
1600869000000|2020-09-23 13:50:00|9167.6|9166.7|9172.5|9171|9173.4|9172.2|9167.1|9165.9|892
1600869300000|2020-09-23 13:55:00|9172.2|9171.3|9168.4|9166.9|9173.5|9172.4|9168.3|9166.8|726
1600869600000|2020-09-23 14:00:00|9168.3|9166.8|9167.4|9165.9|9168.7|9167.8|9163.7|9162.5|694
1600869900000|2020-09-23 14:05:00|9167.3|9165.8|9168.6|9167.1|9174.1|9172.2|9166.7|9165.6|862
1600870200000|2020-09-23 14:10:00|9168.5|9167|9171.6|9170.7|9174.2|9173|9168.2|9167|829
1600870500000|2020-09-23 14:15:00|9172.5|9171|9168|9167.1|9174.7|9173.4|9162.9|9161.7|997
1600870800000|2020-09-23 14:20:00|9167.9|9167|9167.7|9166.2|9170.3|9169.4|9166.6|9165.1|880
1600871100000|2020-09-23 14:25:00|9167.9|9166.4|9166.4|9165.5|9168.7|9167.8|9163.3|9162.2|920
1600871400000|2020-09-23 14:30:00|9166.7|9165.2|9164.2|9163.3|9167.5|9166.1|9160.2|9159.1|821
1600871700000|2020-09-23 14:35:00|9164.3|9163.4|9163.1|9162.2|9165.4|9164.2|9162|9161|720
1600872000000|2020-09-23 14:40:00|9163.2|9162.3|9154.4|9153.5|9163.6|9162.4|9153.9|9152.2|814
1600872300000|2020-09-23 14:45:00|9154.7|9153.2|9148.2|9146.7|9156.6|9155.7|9145.5|9144|948
1600872600000|2020-09-23 14:50:00|9148.3|9146.8|9151.2|9150.3|9152.1|9150.9|9146|9144.8|948
1600872900000|2020-09-23 14:55:00|9151.1|9150.2|9147.6|9146.1|9151.1|9150.2|9137.3|9136.1|1157
1600873200000|2020-09-23 15:00:00|9147.5|9146|9152.6|9151.1|9153.1|9152.2|9146.6|9145.7|1140
1600873500000|2020-09-23 15:05:00|9152.3|9151.4|9148|9147.1|9153.7|9152.6|9146.7|9145.6|974
1600873800000|2020-09-23 15:10:00|9147.9|9147|9147.5|9146.6|9149.3|9148.4|9143.6|9142.5|807
1600874100000|2020-09-23 15:15:00|9147.6|9146.7|9154.1|9153.2|9154.3|9153.4|9147.6|9146.4|698
1600874400000|2020-09-23 15:20:00|9154.2|9153.3|9156.6|9155.7|9156.6|9155.7|9153.3|9152.3|576
1600874700000|2020-09-23 15:25:00|9156.7|9155.8|9157.1|9155.6|9159|9158.1|9155.9|9154.8|627
1600875000000|2020-09-23 15:30:00|9157|9155.5|9156.4|9155.5|9159.8|9158.8|9154|9153.1|805
1600875300000|2020-09-23 15:35:00|9156.7|9155.8|9157|9156.1|9159.1|9158.2|9155.3|9154.2|681
1600875600000|2020-09-23 15:40:00|9156.9|9156|9157|9155.5|9158.7|9157.8|9156.2|9155.1|505
1600875900000|2020-09-23 15:45:00|9157.1|9155.6|9155.5|9154.6|9159.5|9158.3|9154.8|9153.7|612
1600876200000|2020-09-23 15:50:00|9155.6|9154.7|9153.8|9152.9|9160.4|9159.5|9153.5|9152.6|640
1600876500000|2020-09-23 15:55:00|9153.9|9153|9157.9|9157|9158.8|9157.7|9153.2|9152.1|513
1600876800000|2020-09-23 16:00:00|9157.7|9156.8|9158.6|9157.7|9159.2|9158.2|9157|9155.8|576
1600877100000|2020-09-23 16:05:00|9158.5|9157.6|9155.5|9154.6|9159.5|9158.6|9155.3|9154.4|547
1600877400000|2020-09-23 16:10:00|9155.4|9154.5|9153|9152.1|9156|9155.1|9152.4|9151.5|453
1600877700000|2020-09-23 16:15:00|9153.1|9152.2|9150.7|9149.8|9153.6|9152.7|9150.2|9149.3|464
1600878000000|2020-09-23 16:20:00|9150.8|9149.9|9151|9150.1|9152.5|9151.3|9149.6|9148.7|472
1600878300000|2020-09-23 16:25:00|9151.1|9150.2|9151|9150.1|9151.5|9150.6|9149.9|9149|405
1600878600000|2020-09-23 16:30:00|9150.9|9150|9150.1|9149.2|9151.3|9150.3|9149.4|9148.5|362
1600878900000|2020-09-23 16:35:00|9150.2|9149.3|9152.2|9151.3|9154.3|9153|9149.2|9148.1|652
1600879200000|2020-09-23 16:40:00|9152.3|9151.4|9152.1|9151.2|9155|9153.8|9152|9151.1|592
1600879500000|2020-09-23 16:45:00|9152|9151.1|9152.2|9151.3|9152.7|9151.8|9151.4|9150.5|384
1600879800000|2020-09-23 16:50:00|9152.1|9151.2|9155.7|9154.8|9155.9|9155|9152.1|9151.1|448
1600880100000|2020-09-23 16:55:00|9155.8|9154.9|9156.9|9156|9157.7|9156.8|9155|9154.1|554
1600880400000|2020-09-23 17:00:00|9157|9156.1|9161.4|9160.5|9161.7|9160.8|9156.5|9155.5|472
1600880700000|2020-09-23 17:05:00|9161.5|9160.6|9161.3|9160.4|9162.8|9161.9|9160.7|9159.8|360
1600881000000|2020-09-23 17:10:00|9161.4|9160.5|9163.7|9162.8|9164.2|9163.3|9161.4|9160.5|339
1600881300000|2020-09-23 17:15:00|9163.8|9162.9|9163.1|9162.2|9163.8|9162.9|9161.1|9160.2|340
1600881600000|2020-09-23 17:20:00|9163.2|9162.3|9162.5|9161.6|9164.4|9163.5|9162|9161.1|360
1600881900000|2020-09-23 17:25:00|9162.4|9161.5|9161.3|9160.4|9163.4|9162.5|9161.1|9160.2|395
1600882200000|2020-09-23 17:30:00|9161.4|9160.5|9161.8|9160.9|9162.4|9161.5|9160.8|9159.8|303
1600882500000|2020-09-23 17:35:00|9161.6|9160.7|9163.2|9162.3|9163.6|9162.5|9161.1|9159.9|385
1600882800000|2020-09-23 17:40:00|9163.1|9162.2|9164.9|9164|9164.9|9164|9162.8|9161.7|465
1600883100000|2020-09-23 17:45:00|9165.1|9163.6|9165.9|9165|9166.1|9165.2|9164.1|9163.2|423
1600883400000|2020-09-23 17:50:00|9166|9165.1|9165.3|9164.4|9166.6|9165.7|9163.1|9162.2|645
1600883700000|2020-09-23 17:55:00|9165.4|9164.5|9165.2|9164.3|9165.8|9164.9|9164.6|9163.7|484
1600884000000|2020-09-23 18:00:00|9165.3|9164.4|9169.1|9168.2|9169.6|9168.5|9165.2|9164.3|570
1600884300000|2020-09-23 18:05:00|9169|9168.1|9169.9|9169|9170|9169.1|9167.9|9166.9|323
1600884600000|2020-09-23 18:10:00|9169.8|9168.9|9169.3|9167.8|9170.8|9169.9|9168.7|9167.5|285
1600884900000|2020-09-23 18:15:00|9169.1|9168.2|9171.8|9170.9|9172.1|9171.2|9168.9|9167.8|511
1600885200000|2020-09-23 18:20:00|9171.7|9170.8|9170.1|9168.6|9172.2|9170.9|9169.6|9168.4|558
1600885500000|2020-09-23 18:25:00|9170|9168.5|9169.4|9168.5|9170.7|9169.6|9168.4|9167.4|504
1600885800000|2020-09-23 18:30:00|9169.6|9168.7|9167.6|9166.1|9171.3|9170.2|9166.8|9165.3|552
1600886100000|2020-09-23 18:35:00|9167.5|9166|9165.8|9164.9|9168.2|9167.3|9165|9163.9|548
1600886400000|2020-09-23 18:40:00|9165.9|9165|9165.6|9164.1|9167.2|9166|9165|9163.9|539
1600886700000|2020-09-23 18:45:00|9165.7|9164.2|9165.3|9164.4|9167.1|9165.9|9164.2|9163.2|528
1600887000000|2020-09-23 18:50:00|9165.4|9164.5|9165.9|9165|9166.8|9165.8|9164.2|9163.2|533
1600887300000|2020-09-23 18:55:00|9166.2|9164.7|9168.9|9167.4|9169.4|9168.5|9165.9|9164.7|687
1600887600000|2020-09-23 19:00:00|9169|9167.5|9167.2|9166.3|9172.1|9171.1|9165.8|9164.9|912
1600887900000|2020-09-23 19:05:00|9167.3|9166.4|9167.1|9166.2|9170.8|9169.7|9166.6|9165.4|708
1600888200000|2020-09-23 19:10:00|9167|9166.1|9164|9163.1|9168.6|9167.7|9163.6|9162.7|679
1600888500000|2020-09-23 19:15:00|9163.9|9163|9165.5|9164.6|9167.8|9166.7|9163.7|9162.8|731
1600888800000|2020-09-23 19:20:00|9165.6|9164.7|9167.1|9166.2|9167.4|9166.5|9165.4|9164.5|551
1600889100000|2020-09-23 19:25:00|9167|9166.1|9166.4|9165.5|9169.2|9168.2|9165.9|9164.8|631
1600889400000|2020-09-23 19:30:00|9166.6|9165.1|9166.3|9165.4|9168.2|9167.1|9165.1|9164|419
1600889700000|2020-09-23 19:35:00|9166.4|9165.5|9165.2|9164.3|9166.8|9165.7|9164.2|9163.1|461
1600890000000|2020-09-23 19:40:00|9165.1|9164.2|9167.6|9166.7|9168.8|9167.6|9164.5|9163.6|397
1600890300000|2020-09-23 19:45:00|9167.7|9166.8|9170.1|9169.2|9171.5|9170.6|9167.6|9166.7|407
1600890600000|2020-09-23 19:50:00|9170.4|9169.5|9169.4|9168.5|9171.6|9170.4|9168.9|9167.9|391
1600890900000|2020-09-23 19:55:00|9169.5|9168.6|9169.8|9168.9|9171|9170|9168.6|9167.4|595
1600891200000|2020-09-23 20:00:00|9169.7|9168.8|9169.2|9167.7|9170.4|9169.1|9167.4|9166.4|449
1600891500000|2020-09-23 20:05:00|9169.3|9167.8|9171.8|9170.3|9172.1|9170.8|9168.9|9167.7|355
1600891800000|2020-09-23 20:10:00|9171.9|9170.4|9169.3|9167.8|9172.5|9171.2|9168.6|9167.3|301
1600892100000|2020-09-23 20:15:00|9169.4|9167.9|9168.6|9167.1|9171.2|9169.7|9167.9|9166.8|420
1600892400000|2020-09-23 20:20:00|9168.5|9167|9168.3|9166.8|9168.6|9167.1|9167.6|9166.1|202
1600892700000|2020-09-23 20:25:00|9168.4|9166.9|9168.5|9167|9168.9|9167.8|9168|9166.5|146
1600893000000|2020-09-23 20:30:00|9168.1|9167.2|9168.6|9167.1|9168.7|9167.4|9166.9|9165.6|211
1600893300000|2020-09-23 20:35:00|9168.5|9167|9168.7|9167.2|9169.1|9167.9|9167.7|9166.5|240
1600893600000|2020-09-23 20:40:00|9168.8|9167.3|9168.7|9167.2|9169|9167.8|9166.3|9165.1|317
1600893900000|2020-09-23 20:45:00|9168.8|9167.3|9167.7|9166.2|9169.8|9168.3|9167.7|9166.2|364
1600894200000|2020-09-23 20:50:00|9168.2|9166.7|9165.9|9164.4|9168.2|9166.7|9164.4|9158.5|422
1600894500000|2020-09-23 20:55:00|9165.7|9164.2|9165|9161.3|9167.4|9164.4|9163.2|9159.8|524
1600894800000|2020-09-23 21:00:00|9168.7|9158.7|9170.2|9161.2|9171.2|9164.7|9167|9157.9|122
1600895100000|2020-09-23 21:05:00|9170.9|9161.9|9171.4|9159.4|9173.7|9164.8|9167.8|9157.5|396
1600895400000|2020-09-23 21:10:00|9171.6|9159.6|9167.2|9161.2|9171.9|9161.2|9166.5|9157.3|264
1600895700000|2020-09-23 21:15:00|9167.9|9161|9170.3|9159.4|9170.7|9161.7|9166.4|9158|213
1600896000000|2020-09-23 21:20:00|9170.4|9159.2|9169.7|9160.8|9171|9163|9168.1|9158.1|479
1600896300000|2020-09-23 21:25:00|9169.2|9159.5|9169.8|9158.8|9172.3|9163|9168.1|9157.5|252
1600896600000|2020-09-23 21:30:00|9169.9|9158.6|9168.4|9158.7|9170.5|9161.2|9167.4|9157.4|395
1600896900000|2020-09-23 21:35:00|9168.1|9159.1|9167.6|9160.3|9169.2|9161|9167.2|9157.8|454
1600897200000|2020-09-23 21:40:00|9167.7|9160.8|9167.2|9159.3|9169.8|9161.2|9167|9157.7|327
1600897500000|2020-09-23 21:45:00|9167.1|9159.4|9166.1|9159.3|9169.2|9160.2|9164.9|9155.5|487
1600897800000|2020-09-23 21:50:00|9166|9159.2|9165.4|9159.2|9170.2|9160.3|9165|9157.5|454
1600898100000|2020-09-23 21:55:00|9165.5|9159.4|9167.9|9159.6|9169.9|9160.4|9165.5|9157.9|268
1600898400000|2020-09-23 22:00:00|9166.9|9160.2|9165.8|9163.4|9169.1|9164.3|9165|9157.9|783
1600898700000|2020-09-23 22:05:00|9165.7|9163.3|9166.2|9163.8|9166.4|9164.3|9164.7|9162.7|340
1600899000000|2020-09-23 22:10:00|9166.1|9164.4|9166|9163.6|9166.3|9164.5|9165.3|9163|215
1600899300000|2020-09-23 22:15:00|9165.8|9164|9165.7|9163.4|9165.9|9164.2|9164.8|9162.9|155
1600899600000|2020-09-23 22:20:00|9165.3|9163.3|9164.8|9163.3|9166.1|9164.2|9164.3|9161.4|182
1600899900000|2020-09-23 22:25:00|9165.2|9162.9|9164.5|9163|9165.7|9163.9|9163.8|9162.2|152
1600900200000|2020-09-23 22:30:00|9164.6|9163.1|9164.5|9163|9166.6|9164.5|9164.4|9162.4|205
1600900500000|2020-09-23 22:35:00|9165.1|9162.8|9164.8|9163.3|9166.1|9163.8|9164.1|9162.4|208
1600900800000|2020-09-23 22:40:00|9164.9|9163.4|9165.1|9163.6|9165.9|9164.2|9164.4|9162.6|187
1600901100000|2020-09-23 22:45:00|9165.2|9163.7|9165.5|9164|9165.9|9164.2|9164|9162|249
1600901400000|2020-09-23 22:50:00|9165.6|9164.1|9166|9164.5|9166.1|9164.6|9165|9162.7|157
1600901700000|2020-09-23 22:55:00|9166.1|9164.6|9166|9164.5|9167.8|9165.4|9165.4|9163.6|115
1600902000000|2020-09-23 23:00:00|9165.9|9164.4|9165.8|9164.3|9166.4|9164.9|9164.9|9163.4|186
1600902300000|2020-09-23 23:05:00|9165.7|9164.2|9166.7|9165.2|9166.9|9165.4|9165.3|9163.8|196
1600902600000|2020-09-23 23:10:00|9166.8|9165.3|9167.8|9166.3|9168|9166.5|9166.7|9165.2|227
1600902900000|2020-09-23 23:15:00|9167.9|9166.4|9168.3|9166.8|9168.4|9166.9|9166.5|9165|245
1600903200000|2020-09-23 23:20:00|9168.4|9166.9|9168.8|9167.3|9169.1|9167.6|9167.9|9166.4|263
1600903500000|2020-09-23 23:25:00|9168.9|9167.4|9169.1|9167.6|9170.6|9169.1|9168.3|9166.8|413
1600903800000|2020-09-23 23:30:00|9169.2|9167.7|9167.4|9165.9|9169.7|9168.2|9166.8|9165.3|388
1600904100000|2020-09-23 23:35:00|9167.5|9166|9166.6|9165.1|9168.3|9166.8|9166.3|9164.8|334
1600904400000|2020-09-23 23:40:00|9166.5|9165|9166.6|9165.1|9166.9|9165.4|9166|9164.5|230
1600904700000|2020-09-23 23:45:00|9166.7|9165.2|9166.8|9165.3|9168|9166.5|9166.4|9164.9|209
1600905000000|2020-09-23 23:50:00|9166.7|9165.2|9167.5|9166|9167.5|9166|9166.7|9165.2|130
1600905300000|2020-09-23 23:55:00|9167.4|9165.9|9169.1|9167.6|9169.2|9167.7|9167.4|9165.9|201
1600905600000|2020-09-24 00:00:00|9169|9167.5|9169.4|9167.9|9171.7|9170.2|9168.8|9167.4|595
1600905900000|2020-09-24 00:05:00|9169.5|9168|9170.2|9168.7|9171.8|9170.3|9168|9166.5|526
1600906200000|2020-09-24 00:10:00|9170.3|9168.8|9170.5|9169|9171.1|9169.6|9168.7|9167.6|338
1600906500000|2020-09-24 00:15:00|9170.6|9169.1|9170.8|9169.3|9171.7|9170.2|9169.9|9168.5|376
1600906800000|2020-09-24 00:20:00|9170.7|9169.2|9168.2|9166.7|9171.3|9170|9168.1|9166.6|231
1600907100000|2020-09-24 00:25:00|9168.1|9166.6|9169.1|9167.6|9170.1|9168.9|9167.7|9166.5|273
1600907400000|2020-09-24 00:30:00|9169|9167.5|9169.7|9168.2|9170|9168.5|9168.4|9166.9|215
1600907700000|2020-09-24 00:35:00|9169.8|9168.3|9169.6|9168.7|9170.6|9169.1|9169.4|9167.9|236
1600908000000|2020-09-24 00:40:00|9169.7|9168.8|9171.2|9170.3|9171.6|9170.4|9169|9167.5|167
1600908300000|2020-09-24 00:45:00|9171.5|9170|9170.9|9169.4|9171.6|9170.2|9170.5|9169|167
1600908600000|2020-09-24 00:50:00|9170.8|9169.3|9170.1|9168.6|9171.9|9170.4|9169.3|9168.2|286
1600908900000|2020-09-24 00:55:00|9170.2|9168.7|9169.5|9168|9171.5|9170.2|9168.7|9167.5|293
1600909200000|2020-09-24 01:00:00|9169.2|9168.3|9170.5|9169.6|9171.4|9170.2|9169.1|9167.9|393
1600909500000|2020-09-24 01:05:00|9170.9|9169.4|9172.3|9170.8|9172.6|9171.1|9170.2|9169|172
1600909800000|2020-09-24 01:10:00|9172.2|9170.7|9173.4|9171.9|9173.7|9172.6|9171.6|9170.4|270
1600910100000|2020-09-24 01:15:00|9173.3|9171.8|9172|9171.1|9173.6|9172.1|9171.5|9170.5|350
1600910400000|2020-09-24 01:20:00|9172.1|9171.2|9171.1|9170.2|9173.5|9172.1|9170.9|9170|197
1600910700000|2020-09-24 01:25:00|9170.8|9169.9|9170.5|9169.6|9171.3|9170.1|9169.1|9167.6|403
1600911000000|2020-09-24 01:30:00|9170.7|9169.2|9168.8|9167.3|9171.3|9169.8|9168.1|9167|394
1600911300000|2020-09-24 01:35:00|9168.7|9167.2|9166.8|9165.9|9168.7|9167.7|9166.4|9165.2|381
1600911600000|2020-09-24 01:40:00|9166.9|9166|9169.5|9168|9169.7|9168.2|9166.9|9165.8|427
1600911900000|2020-09-24 01:45:00|9169.6|9168.1|9167.1|9165.6|9169.8|9168.5|9166.7|9165.5|308
1600912200000|2020-09-24 01:50:00|9167.6|9166.2|9168.1|9166.6|9168.2|9166.7|9166.5|9165|373
1600912500000|2020-09-24 01:55:00|9168|9166.5|9168.4|9166.9|9169.2|9167.7|9166.4|9164.9|521
1600912800000|2020-09-24 02:00:00|9168.2|9166.7|9167.3|9166.4|9169|9167.8|9167.2|9165.8|416
1600913100000|2020-09-24 02:05:00|9167.4|9166.5|9166.8|9165.3|9167.6|9166.6|9165.9|9164.9|271
1600913400000|2020-09-24 02:10:00|9166.7|9165.2|9166.3|9165.4|9166.9|9165.6|9165.2|9164.1|329
1600913700000|2020-09-24 02:15:00|9166.2|9165.3|9166.1|9164.6|9166.7|9165.5|9164.5|9163.4|380
1600914000000|2020-09-24 02:20:00|9165.9|9164.4|9168.5|9167|9168.7|9167.6|9165.4|9164.3|254
1600914300000|2020-09-24 02:25:00|9168.2|9167.3|9170.5|9169|9170.7|9169.2|9168.1|9166.9|168
1600914600000|2020-09-24 02:30:00|9170.4|9168.9|9170.5|9169|9171.1|9169.7|9169.3|9167.9|287
1600914900000|2020-09-24 02:35:00|9170.4|9168.9|9170.7|9169.2|9171.2|9169.9|9169.5|9168.2|276
1600915200000|2020-09-24 02:40:00|9170.6|9169.1|9170.6|9169.1|9171.5|9170|9170|9168.8|220
1600915500000|2020-09-24 02:45:00|9170.5|9169|9169.5|9168.6|9170.6|9169.3|9169.2|9168|252
1600915800000|2020-09-24 02:50:00|9169.6|9168.7|9170.5|9169|9170.8|9169.5|9168.9|9167.7|256
1600916100000|2020-09-24 02:55:00|9170.6|9169.1|9169.9|9169|9171|9169.8|9169.1|9167.7|274
1600916400000|2020-09-24 03:00:00|9169.8|9168.9|9170.9|9169.4|9171.5|9170.2|9168.7|9167.5|363
1600916700000|2020-09-24 03:05:00|9171|9169.5|9170.4|9169.5|9171.2|9169.9|9169.6|9168.5|254
1600917000000|2020-09-24 03:10:00|9170.7|9169.2|9169.9|9168.4|9170.8|9169.5|9169.2|9168|148
1600917300000|2020-09-24 03:15:00|9169.7|9168.8|9170.5|9169|9170.9|9169.6|9169.6|9168.4|165
1600917600000|2020-09-24 03:20:00|9170.6|9169.1|9170.6|9169.1|9171.1|9169.8|9169.9|9168.7|155
1600917900000|2020-09-24 03:25:00|9170.7|9169.2|9171.1|9169.6|9171.1|9169.6|9169.9|9168.4|161
1600918200000|2020-09-24 03:30:00|9171.4|9169.9|9171.4|9169.9|9171.5|9170.3|9170.2|9169.1|168
1600918500000|2020-09-24 03:35:00|9171.5|9170|9171.9|9171|9172.3|9171.1|9170.9|9169.7|165
1600918800000|2020-09-24 03:40:00|9172|9171.1|9171.2|9169.7|9172.4|9171.2|9170.6|9169.4|219
1600919100000|2020-09-24 03:45:00|9171.3|9169.8|9172.3|9170.8|9172.4|9171.3|9171.2|9169.7|206
1600919400000|2020-09-24 03:50:00|9172|9171.1|9170.7|9169.2|9172.2|9171.1|9170.1|9169.1|372
1600919700000|2020-09-24 03:55:00|9170.4|9169.5|9168.3|9167.4|9170.9|9169.8|9168.1|9167.2|264
1600920000000|2020-09-24 04:00:00|9168.2|9167.3|9167.9|9167|9169.2|9167.9|9167|9165.8|245
1600920300000|2020-09-24 04:05:00|9168.2|9166.7|9168.3|9167.4|9170.3|9169.1|9168.1|9166.6|206
1600920600000|2020-09-24 04:10:00|9168.4|9167.5|9167.5|9166|9168.8|9167.7|9166.4|9165.5|213
1600920900000|2020-09-24 04:15:00|9167.4|9165.9|9168.2|9166.7|9168.3|9166.9|9166.5|9165.3|182
1600921200000|2020-09-24 04:20:00|9168.3|9166.8|9169|9167.5|9169.4|9167.9|9168.1|9166.7|185
1600921500000|2020-09-24 04:25:00|9169.1|9167.6|9169.2|9167.7|9169.7|9168.2|9168.7|9167.3|152
1600921800000|2020-09-24 04:30:00|9169.1|9167.6|9171.3|9169.8|9171.4|9170.1|9169|9167.5|227
1600922100000|2020-09-24 04:35:00|9171.4|9169.9|9174.5|9173|9174.8|9173.3|9170.6|9169.5|274
1600922400000|2020-09-24 04:40:00|9174.4|9172.9|9175.2|9173.7|9175.7|9174.2|9173.9|9172.5|229
1600922700000|2020-09-24 04:45:00|9175.3|9173.8|9174.6|9173.1|9175.8|9174.5|9173.9|9172.7|167
1600923000000|2020-09-24 04:50:00|9174.7|9173.2|9175.9|9174.4|9176.4|9174.9|9174.3|9173.1|156
1600923300000|2020-09-24 04:55:00|9176|9174.5|9175.7|9174.2|9176.5|9175.1|9175.3|9174|274
1600923600000|2020-09-24 05:00:00|9175.9|9174.4|9175.6|9174.1|9177.5|9176|9172.6|9171.1|532
1600923900000|2020-09-24 05:05:00|9175.7|9174.2|9174.6|9173.1|9175.7|9174.4|9174.3|9173|368
1600924200000|2020-09-24 05:10:00|9174.5|9173|9174.1|9172.6|9175.3|9174|9173.8|9172.5|262
1600924500000|2020-09-24 05:15:00|9173.9|9173|9174.6|9173.1|9175.1|9174|9173.2|9171.8|302
1600924800000|2020-09-24 05:20:00|9174.7|9173.2|9174.6|9173.7|9175.7|9174.6|9174.2|9172.8|302
1600925100000|2020-09-24 05:25:00|9174.5|9173.6|9174.8|9173.3|9175|9173.9|9173.7|9172.5|179
1600925400000|2020-09-24 05:30:00|9174.4|9173.5|9173.8|9172.9|9174.9|9173.5|9173.4|9172.2|223
1600925700000|2020-09-24 05:35:00|9173.9|9173|9174.1|9172.6|9175.3|9173.9|9173.2|9172.2|286
1600926000000|2020-09-24 05:40:00|9174.2|9172.7|9176.4|9174.9|9176.4|9175.2|9173.3|9172.2|234
1600926300000|2020-09-24 05:45:00|9176.5|9175|9177.8|9176.3|9178.1|9177|9176.4|9175|273
1600926600000|2020-09-24 05:50:00|9177.5|9176.6|9176.7|9175.8|9178.3|9177.1|9176.4|9175.2|331
1600926900000|2020-09-24 05:55:00|9177|9175.5|9175.9|9174.4|9177.1|9175.9|9175.2|9174.2|291
1600927200000|2020-09-24 06:00:00|9175.8|9174.3|9173.7|9172.2|9176.2|9174.9|9172.3|9171|594
1600927500000|2020-09-24 06:05:00|9173.8|9172.3|9174.4|9172.9|9174.6|9173.3|9172|9170.7|461
1600927800000|2020-09-24 06:10:00|9174.5|9173|9177|9175.5|9177.4|9176.1|9174.2|9172.8|395
1600928100000|2020-09-24 06:15:00|9177.1|9175.6|9180.1|9178.6|9181.3|9180.2|9176.3|9175|508
1600928400000|2020-09-24 06:20:00|9180|9178.5|9177.9|9176.4|9180.1|9178.8|9175.9|9174.8|491
1600928700000|2020-09-24 06:25:00|9178|9176.5|9176.1|9174.6|9178.1|9176.8|9174.6|9173.3|562
1600929000000|2020-09-24 06:30:00|9175.7|9174.8|9178.7|9177.8|9180.2|9179.3|9175.3|9174.4|509
1600929300000|2020-09-24 06:35:00|9179|9177.5|9178.7|9177.8|9179.7|9178.6|9178|9176.7|378
1600929600000|2020-09-24 06:40:00|9178.6|9177.7|9176.7|9175.8|9179.5|9178.3|9176.4|9175.2|374
1600929900000|2020-09-24 06:45:00|9176.8|9175.9|9178.7|9177.8|9180.1|9179|9175.3|9174.1|476
1600930200000|2020-09-24 06:50:00|9178.6|9177.7|9177.7|9176.8|9179.5|9178.4|9175.2|9174|523
1600930500000|2020-09-24 06:55:00|9177.6|9176.7|9175|9174.1|9179|9178.1|9172.5|9171.4|668
1600930800000|2020-09-24 07:00:00|9175.4|9173.9|9175|9174.1|9179.9|9178.7|9172.5|9171.2|857
1600931100000|2020-09-24 07:05:00|9175.2|9173.7|9171.4|9170.5|9176.7|9175.4|9170.1|9168.9|857
1600931400000|2020-09-24 07:10:00|9171.6|9170.1|9161.8|9160.3|9171.8|9170.7|9157.1|9155.6|1023
1600931700000|2020-09-24 07:15:00|9161.7|9160.2|9159.6|9158.1|9163.7|9162.4|9158.2|9157.2|838
1600932000000|2020-09-24 07:20:00|9159.5|9158|9163.4|9161.9|9163.6|9162.3|9156.3|9154.8|646
1600932300000|2020-09-24 07:25:00|9163.3|9161.8|9168.2|9167.3|9168.3|9167.3|9162.8|9161.3|668
1600932600000|2020-09-24 07:30:00|9168.4|9167.5|9165.4|9164.5|9168.7|9167.5|9163.9|9162.9|578
1600932900000|2020-09-24 07:35:00|9165.7|9164.2|9167.9|9166.4|9168.4|9167.1|9162.7|9161.4|753
1600933200000|2020-09-24 07:40:00|9167.8|9166.3|9170.1|9168.6|9170.8|9169.4|9166.7|9165.2|611
1600933500000|2020-09-24 07:45:00|9170.3|9168.8|9170.2|9168.7|9171.6|9170.2|9167.5|9166.1|804
1600933800000|2020-09-24 07:50:00|9170.1|9168.6|9167|9165.5|9170.6|9169.3|9166.4|9165.4|489
1600934100000|2020-09-24 07:55:00|9166.7|9165.8|9164.5|9161.9|9169|9167.5|9162.7|9160.7|630
1600934400000|2020-09-24 08:00:00|9164.6|9163.1|9166.8|9165.3|9166.9|9165.7|9161|9160|713
1600934700000|2020-09-24 08:05:00|9166.7|9165.2|9168.4|9166.9|9171.6|9170.1|9165.8|9164.7|636
1600935000000|2020-09-24 08:10:00|9168.5|9167|9168.7|9167.2|9169.1|9167.8|9165.5|9164.3|701
1600935300000|2020-09-24 08:15:00|9168.8|9167.3|9166.6|9165.7|9169.8|9168.6|9165.5|9164.1|612
1600935600000|2020-09-24 08:20:00|9166.5|9165.6|9167.6|9166.1|9168.9|9167.5|9163.9|9163|568
1600935900000|2020-09-24 08:25:00|9167.2|9166.3|9163.9|9162.4|9167.8|9166.6|9162|9160.8|684
1600936200000|2020-09-24 08:30:00|9164|9162.5|9160.2|9158.7|9164|9163|9159.8|9158.4|485
1600936500000|2020-09-24 08:35:00|9160.1|9158.6|9156.6|9155.1|9160.2|9159|9154.5|9153.4|621
1600936800000|2020-09-24 08:40:00|9156.5|9155|9151.7|9150.8|9156.5|9155.3|9151|9149.9|535
1600937100000|2020-09-24 08:45:00|9151.8|9150.9|9143.2|9141.7|9152|9150.9|9140.4|9139.4|754
1600937400000|2020-09-24 08:50:00|9143.3|9141.8|9151.2|9150.3|9152.4|9151.2|9142.4|9141|666
1600937700000|2020-09-24 08:55:00|9151.6|9150.1|9152.6|9151.7|9154.3|9153.1|9150.6|9149.4|508
1600938000000|2020-09-24 09:00:00|9152.8|9151.3|9151.4|9149.9|9153.4|9152.3|9149.6|9148.3|720
1600938300000|2020-09-24 09:05:00|9151.5|9150|9150|9148.5|9156.1|9154.6|9149.3|9148.1|480
1600938600000|2020-09-24 09:10:00|9149.9|9148.4|9144.4|9142.9|9150|9148.8|9143.2|9141.8|482
1600938900000|2020-09-24 09:15:00|9144.6|9143.1|9147.1|9145.6|9147.8|9146.3|9144.4|9142.9|472
1600939200000|2020-09-24 09:20:00|9147.2|9145.7|9151.2|9150.3|9151.9|9150.8|9146.8|9145.6|493
1600939500000|2020-09-24 09:25:00|9151.1|9150.2|9149.2|9148.3|9152.2|9151.3|9147.8|9146.8|526
1600939800000|2020-09-24 09:30:00|9149.3|9148.4|9145.8|9144.3|9149.7|9148.4|9144.5|9143|890
1600940100000|2020-09-24 09:35:00|9145.9|9144.4|9141.7|9140.2|9148.3|9147.1|9141.2|9140.1|696
1600940400000|2020-09-24 09:40:00|9141.8|9140.3|9148.4|9146.9|9149.2|9148|9141.5|9140.2|529
1600940700000|2020-09-24 09:45:00|9148.3|9146.8|9139.9|9138.4|9148.8|9147.6|9139.4|9138|651
1600941000000|2020-09-24 09:50:00|9140|9138.5|9140.3|9138.8|9142|9140.9|9138.5|9137.1|624
1600941300000|2020-09-24 09:55:00|9140.1|9139.2|9137.4|9135.9|9141.2|9140|9135.8|9134.7|711
1600941600000|2020-09-24 10:00:00|9137.3|9135.8|9134.6|9133.1|9137.7|9136.3|9133.3|9131.8|637
1600941900000|2020-09-24 10:05:00|9134.2|9133.3|9128.4|9126.9|9135.8|9134.6|9125.6|9124.1|691
1600942200000|2020-09-24 10:10:00|9128.5|9127|9122.4|9120.9|9128.5|9127|9114.2|9112.7|909
1600942500000|2020-09-24 10:15:00|9122.5|9121|9124.5|9123|9127.8|9126.7|9121.9|9120.5|596
1600942800000|2020-09-24 10:20:00|9124.4|9122.9|9122.3|9120.8|9128.5|9127|9122.1|9120.6|534
1600943100000|2020-09-24 10:25:00|9122.1|9120.6|9126.2|9124.7|9127.2|9126|9121.8|9120.4|549
1600943400000|2020-09-24 10:30:00|9126.6|9125.1|9130.3|9128.8|9130.4|9129.5|9124.7|9123.2|578
1600943700000|2020-09-24 10:35:00|9130|9129.1|9127.2|9125.7|9131.3|9130|9127|9125.6|509
1600944000000|2020-09-24 10:40:00|9127.3|9125.8|9127.5|9126|9130|9128.7|9126.2|9124.9|617
1600944300000|2020-09-24 10:45:00|9127.4|9125.9|9125.5|9124|9127.9|9126.9|9123.9|9122.4|556
1600944600000|2020-09-24 10:50:00|9125.4|9123.9|9125.4|9123.9|9127.5|9126|9122.9|9121.4|538
1600944900000|2020-09-24 10:55:00|9125.3|9123.8|9129.7|9128.2|9129.8|9128.3|9122.9|9121.4|717
1600945200000|2020-09-24 11:00:00|9129.9|9128.4|9134|9132.5|9137.2|9135.7|9128.7|9127.2|709
1600945500000|2020-09-24 11:05:00|9134.1|9132.6|9134.6|9133.1|9135.8|9134.4|9132.6|9131.1|626
1600945800000|2020-09-24 11:10:00|9134.5|9133|9136.9|9135.4|9141.4|9139.9|9134|9133|629
1600946100000|2020-09-24 11:15:00|9137|9135.5|9137.7|9136.2|9140.4|9139.1|9136.1|9134.6|734
1600946400000|2020-09-24 11:20:00|9137.6|9136.1|9142|9140.5|9142.6|9141.1|9137.6|9136.1|544
1600946700000|2020-09-24 11:25:00|9142.1|9140.6|9138|9136.5|9142.3|9140.8|9136.1|9134.6|573
1600947000000|2020-09-24 11:30:00|9138.1|9136.6|9138.8|9137.3|9138.8|9137.3|9134.4|9133.2|590
1600947300000|2020-09-24 11:35:00|9139|9137.5|9142.9|9141.4|9145.7|9144.4|9139|9137.5|484
1600947600000|2020-09-24 11:40:00|9142.8|9141.3|9144.2|9142.7|9147.5|9146|9141.1|9139.6|598
1600947900000|2020-09-24 11:45:00|9144.4|9142.9|9143.6|9142.1|9146.8|9145.3|9142.2|9140.7|726
1600948200000|2020-09-24 11:50:00|9143.2|9142.3|9141.3|9139.8|9145.5|9144.1|9139.4|9137.9|730
1600948500000|2020-09-24 11:55:00|9140.8|9139.9|9133.6|9132.1|9143.6|9142.5|9132.8|9131.5|834
1600948800000|2020-09-24 12:00:00|9133.7|9132.2|9137|9135.5|9139.1|9137.6|9131.8|9130.5|961
1600949100000|2020-09-24 12:05:00|9137.1|9135.6|9125|9123.5|9137.7|9136.2|9122|9120.5|941
1600949400000|2020-09-24 12:10:00|9125.1|9123.6|9123.5|9122|9127.5|9126|9120.5|9119|777
1600949700000|2020-09-24 12:15:00|9123.2|9122.3|9118.7|9117.2|9125.9|9124.4|9113.7|9112.2|1020
1600950000000|2020-09-24 12:20:00|9118.6|9117.1|9122.8|9121.3|9127.6|9126.4|9118.4|9116.9|927
1600950300000|2020-09-24 12:25:00|9122.5|9121.6|9127.5|9124.4|9128.5|9127|9121.4|9120.1|623
1600950600000|2020-09-24 12:30:00|9127.3|9124.6|9124.1|9122.6|9128.9|9127.2|9122.9|9121.4|845
1600950900000|2020-09-24 12:35:00|9124.2|9122.7|9127.5|9126|9127.9|9126.4|9122.9|9121.4|751
1600951200000|2020-09-24 12:40:00|9127.4|9125.9|9126.4|9124.9|9129.7|9128.3|9123.7|9122.2|951
1600951500000|2020-09-24 12:45:00|9126.2|9124.7|9137.6|9136.1|9139.3|9137.8|9125.7|9124.2|1016
1600951800000|2020-09-24 12:50:00|9137.5|9136|9130.4|9128.9|9140.4|9139.1|9128.2|9126.7|952
1600952100000|2020-09-24 12:55:00|9130.3|9128.8|9124|9122.5|9133|9131.5|9120.5|9119.1|940
1600952400000|2020-09-24 13:00:00|9123.7|9122.8|9125.6|9124.7|9128.5|9127.1|9123.7|9122.4|859
1600952700000|2020-09-24 13:05:00|9125.5|9124.6|9131.1|9129.6|9131.6|9130.4|9125.5|9124.2|872
1600953000000|2020-09-24 13:10:00|9131|9129.5|9125.1|9123.6|9131.1|9129.8|9123.7|9122.5|742
1600953300000|2020-09-24 13:15:00|9125.2|9123.7|9128.8|9127.3|9129.8|9128.9|9122|9121|814
1600953600000|2020-09-24 13:20:00|9128.9|9127.4|9125.2|9124.3|9129|9127.8|9125.2|9124|777
1600953900000|2020-09-24 13:25:00|9125.3|9124.4|9126.1|9125.2|9129.4|9127.9|9124.2|9122.9|767
1600954200000|2020-09-24 13:30:00|9126.2|9125.3|9130.7|9129.2|9131.1|9129.7|9123.8|9122.5|1078
1600954500000|2020-09-24 13:35:00|9130.4|9128.9|9133.1|9131.6|9133.5|9132.6|9128.7|9127.2|1217
1600954800000|2020-09-24 13:40:00|9132.9|9131.4|9131|9129.5|9136.4|9135.2|9130.3|9129.1|988
1600955100000|2020-09-24 13:45:00|9131.1|9129.6|9127.9|9126.4|9136.5|9135.2|9127.6|9126.3|1069
1600955400000|2020-09-24 13:50:00|9128|9126.5|9137.4|9136.5|9138|9136.9|9127.6|9126.1|1006
1600955700000|2020-09-24 13:55:00|9137.8|9136.3|9135|9133.5|9137.8|9136.5|9132.9|9131.8|785
1600956000000|2020-09-24 14:00:00|9135.5|9134|9141.7|9140.8|9146.5|9145.3|9134.1|9132.6|998
1600956300000|2020-09-24 14:05:00|9141.6|9140.7|9136.4|9135.5|9141.8|9140.9|9135.6|9134.7|1056
1600956600000|2020-09-24 14:10:00|9136.8|9135.3|9139.1|9138.2|9140.2|9139.1|9136.3|9135.3|767
1600956900000|2020-09-24 14:15:00|9139.2|9138.3|9143|9141.5|9143.8|9142.3|9135.3|9134.4|907
1600957200000|2020-09-24 14:20:00|9142.8|9141.9|9145|9144.1|9150.1|9148.9|9142|9141.1|960
1600957500000|2020-09-24 14:25:00|9145.1|9144.2|9149.8|9148.9|9151.7|9150.8|9143.5|9142.6|727
1600957800000|2020-09-24 14:30:00|9149.7|9148.8|9151.5|9150.6|9152.7|9151.8|9148.5|9147.6|702
1600958100000|2020-09-24 14:35:00|9151.4|9150.5|9154|9153.1|9155.9|9155|9151|9150.1|738
1600958400000|2020-09-24 14:40:00|9154.1|9153.2|9146.7|9145.8|9154.3|9153.4|9146.3|9145.4|813
1600958700000|2020-09-24 14:45:00|9146.8|9145.9|9146.1|9144.6|9148.9|9147.8|9143.3|9142.4|792
1600959000000|2020-09-24 14:50:00|9146.2|9144.7|9150.3|9149.4|9150.9|9150|9145.3|9144.4|750
1600959300000|2020-09-24 14:55:00|9150.6|9149.7|9155.3|9154.4|9157.1|9156.2|9149.7|9148.8|873
1600959600000|2020-09-24 15:00:00|9155.2|9154.3|9154.9|9154|9155.3|9154.4|9152.5|9151.6|830
1600959900000|2020-09-24 15:05:00|9155|9154.1|9158.4|9157.5|9159.1|9158.2|9154.8|9153.9|661
1600960200000|2020-09-24 15:10:00|9158.2|9157.3|9158|9157.1|9158.9|9157.8|9155.3|9154.3|626
1600960500000|2020-09-24 15:15:00|9157.9|9157|9159.7|9158.8|9160.1|9159.2|9157.8|9156.7|543
1600960800000|2020-09-24 15:20:00|9159.5|9158.6|9157|9156.1|9159.5|9158.6|9155.5|9154.6|527
1600961100000|2020-09-24 15:25:00|9157.2|9156.3|9155.5|9154.6|9157.2|9156.3|9154.1|9153.2|583
1600961400000|2020-09-24 15:30:00|9155.4|9154.5|9151.7|9150.8|9155.5|9154.6|9151.3|9150.2|725
1600961700000|2020-09-24 15:35:00|9151.6|9150.7|9153.9|9153|9154.5|9153.6|9151.2|9150.3|590
1600962000000|2020-09-24 15:40:00|9153.8|9152.9|9153.9|9153|9156.4|9155.5|9152.4|9151.5|653
1600962300000|2020-09-24 15:45:00|9154|9153.1|9154.7|9153.8|9155|9154.1|9152.7|9151.8|455
1600962600000|2020-09-24 15:50:00|9154.8|9153.9|9157.7|9156.8|9157.8|9156.9|9152.1|9151.2|543
1600962900000|2020-09-24 15:55:00|9157.8|9156.9|9158.7|9157.8|9160.8|9159.8|9157.3|9156.4|714
1600963200000|2020-09-24 16:00:00|9158.8|9157.9|9156.7|9155.8|9160.9|9159.8|9155.8|9154.9|631
1600963500000|2020-09-24 16:05:00|9156.8|9155.9|9157.2|9156.3|9158|9157.1|9153.9|9153|593
1600963800000|2020-09-24 16:10:00|9157.3|9156.4|9157.8|9156.9|9158.8|9157.9|9156.6|9155.7|482
1600964100000|2020-09-24 16:15:00|9157.7|9156.8|9156|9155.1|9158.2|9157.3|9155.4|9154.5|524
1600964400000|2020-09-24 16:20:00|9156.1|9155.2|9155.1|9154.2|9157|9156.1|9154.5|9153.6|513
1600964700000|2020-09-24 16:25:00|9155|9154.1|9154.6|9153.7|9155.8|9154.9|9152.8|9151.9|409
1600965000000|2020-09-24 16:30:00|9154.5|9153.6|9157.3|9156.4|9157.9|9157|9154.2|9153.3|493
1600965300000|2020-09-24 16:35:00|9157|9156.1|9156.9|9156|9157.6|9156.7|9155.1|9154.2|500
1600965600000|2020-09-24 16:40:00|9156.7|9155.8|9153.9|9152.4|9157.6|9156.7|9152.9|9152|441
1600965900000|2020-09-24 16:45:00|9154|9152.5|9151.1|9150.2|9154.1|9153|9150.8|9149.9|538
1600966200000|2020-09-24 16:50:00|9151.2|9150.3|9148.1|9147.2|9152|9151|9147.4|9146.5|626
1600966500000|2020-09-24 16:55:00|9148|9147.1|9145.8|9144.9|9148.9|9148|9145.7|9144.8|587
1600966800000|2020-09-24 17:00:00|9146|9145.1|9142.7|9141.8|9146|9145.1|9141.8|9140.9|544
1600967100000|2020-09-24 17:05:00|9142.9|9142|9142.2|9141.3|9144|9143.1|9140.5|9139.6|435
1600967400000|2020-09-24 17:10:00|9142.1|9141.2|9143.4|9142.5|9144.8|9143.7|9141|9140.1|577
1600967700000|2020-09-24 17:15:00|9143.2|9142.3|9147.3|9146.4|9147.7|9146.5|9143.2|9142.2|676
1600968000000|2020-09-24 17:20:00|9147.2|9146.3|9152.2|9151.3|9153.8|9152.9|9146.4|9145.4|642
1600968300000|2020-09-24 17:25:00|9152.1|9151.2|9146.8|9145.3|9153.2|9152.1|9146.2|9145.3|641
1600968600000|2020-09-24 17:30:00|9146.7|9145.2|9147.5|9146.6|9148.2|9147.3|9145.8|9144.6|527
1600968900000|2020-09-24 17:35:00|9147.6|9146.7|9145.8|9144.9|9147.8|9146.9|9145.2|9143.8|537
1600969200000|2020-09-24 17:40:00|9145.7|9144.8|9150.3|9148.8|9150.8|9149.3|9145.3|9144.4|584
1600969500000|2020-09-24 17:45:00|9149.8|9148.3|9150.9|9150|9151.8|9150.9|9148.9|9147.5|674
1600969800000|2020-09-24 17:50:00|9150.7|9149.8|9149.8|9148.9|9151.1|9150.2|9148.7|9147.8|415
1600970100000|2020-09-24 17:55:00|9149.7|9148.8|9151.9|9151|9153.4|9152.5|9148.3|9147.4|511
1600970400000|2020-09-24 18:00:00|9151.8|9150.9|9155.2|9154.3|9156.3|9155.4|9151|9150.1|530
1600970700000|2020-09-24 18:05:00|9155.3|9154.4|9154.6|9153.7|9156.6|9155.7|9154|9153.1|371
1600971000000|2020-09-24 18:10:00|9154.5|9153.6|9151.8|9150.9|9154.8|9153.9|9151.5|9150.6|373
1600971300000|2020-09-24 18:15:00|9151.9|9151|9154|9153.1|9154.6|9153.7|9150.6|9149.7|452
1600971600000|2020-09-24 18:20:00|9154.1|9153.2|9153.8|9152.9|9156|9155.1|9153.5|9152.5|342
1600971900000|2020-09-24 18:25:00|9153.7|9152.8|9153.8|9152.9|9154.5|9153.6|9152.8|9151.9|299
1600972200000|2020-09-24 18:30:00|9153.9|9153|9151.8|9150.9|9154.1|9153.2|9150.9|9150|332
1600972500000|2020-09-24 18:35:00|9151.9|9151|9152.3|9151.4|9153.5|9152.6|9151.5|9150.6|318
1600972800000|2020-09-24 18:40:00|9152.4|9151.5|9151.7|9150.8|9153|9152.1|9151.5|9150.6|377
1600973100000|2020-09-24 18:45:00|9151.6|9150.7|9153.2|9152.3|9153.6|9152.7|9151.3|9150.4|415
1600973400000|2020-09-24 18:50:00|9153.4|9152.5|9152|9151.1|9153.6|9152.7|9151.5|9150.6|418
1600973700000|2020-09-24 18:55:00|9152.1|9151.2|9157.2|9156.3|9157.7|9156.8|9151.9|9151|584
1600974000000|2020-09-24 19:00:00|9157.3|9156.4|9158.2|9157.3|9158.4|9157.5|9155.6|9154.7|563
1600974300000|2020-09-24 19:05:00|9158.1|9157.2|9157|9156.1|9159.3|9158.4|9155.8|9154.9|464
1600974600000|2020-09-24 19:10:00|9156.9|9156|9156.9|9156|9158.8|9157.9|9156.5|9155.6|371
1600974900000|2020-09-24 19:15:00|9157|9156.1|9158.5|9157.6|9159.1|9158.2|9156.6|9155.6|328
1600975200000|2020-09-24 19:20:00|9158.6|9157.7|9157.4|9156.5|9160.7|9159.2|9157.2|9156.3|451
1600975500000|2020-09-24 19:25:00|9157.5|9156.6|9159.3|9157.8|9160.3|9159|9156.8|9155.9|389
1600975800000|2020-09-24 19:30:00|9159.4|9157.9|9160|9158.5|9161.1|9159.9|9158.9|9157.5|467
1600976100000|2020-09-24 19:35:00|9159.8|9158.9|9158.6|9157.1|9160.8|9159.7|9157.2|9156|364
1600976400000|2020-09-24 19:40:00|9158.5|9157|9156.6|9155.1|9158.6|9157.2|9156.2|9154.9|408
1600976700000|2020-09-24 19:45:00|9156.5|9155|9156.5|9155.6|9157.2|9156.3|9155.3|9154.4|393
1600977000000|2020-09-24 19:50:00|9156.9|9155.4|9154.9|9153.4|9157.2|9155.9|9154.7|9153.3|485
1600977300000|2020-09-24 19:55:00|9155|9153.5|9157|9155.5|9157.1|9156|9154.5|9153.3|297
1600977600000|2020-09-24 20:00:00|9157.1|9155.6|9158.3|9156.8|9158.4|9156.9|9156.5|9155|310
1600977900000|2020-09-24 20:05:00|9158|9156.5|9158.8|9157.3|9159|9157.5|9157.3|9155.8|285
1600978200000|2020-09-24 20:10:00|9158.7|9157.2|9160.6|9159.1|9161.2|9160.1|9158.5|9157|362
1600978500000|2020-09-24 20:15:00|9160.7|9159.2|9159.5|9158|9160.8|9159.3|9159|9157.5|236
1600978800000|2020-09-24 20:20:00|9159.4|9157.9|9160.7|9159.2|9160.9|9159.5|9159.3|9157.9|145
1600979100000|2020-09-24 20:25:00|9160.6|9159.1|9162.4|9160.9|9162.8|9161.3|9160.6|9159.1|152
1600979400000|2020-09-24 20:30:00|9162.5|9161|9163.7|9162.8|9164.5|9163.4|9162|9160.8|214
1600979700000|2020-09-24 20:35:00|9163.8|9162.9|9163.2|9161.7|9164|9162.9|9162.6|9161.5|156
1600980000000|2020-09-24 20:40:00|9163.1|9161.6|9162.4|9160.9|9164.4|9163|9161.7|9160.5|238
1600980300000|2020-09-24 20:45:00|9162.5|9161|9159.2|9157.7|9162.6|9161.1|9158.4|9156.9|529
1600980600000|2020-09-24 20:50:00|9159.1|9157.6|9157.1|9155.6|9160.2|9158.9|9156|9154.5|430
1600980900000|2020-09-24 20:55:00|9156.9|9155.4|9160.5|9148.5|9162.2|9156.5|9156.4|9148.3|884
1600981200000|2020-09-24 21:00:00|9160.4|9148.4|9156.7|9144.7|9160.8|9148.8|9156.7|9144.7|17
1600981500000|2020-09-24 21:05:00|9160.9|9149.4|9153.1|9141.1|9167.5|9156.2|9151.9|9139.9|77
1600981800000|2020-09-24 21:10:00|9152.6|9140.6|9157.9|9148.3|9161.3|9149.3|9152.2|9140.2|271
1600982100000|2020-09-24 21:15:00|9158|9147.1|9159.1|9148.7|9163.1|9152.6|9157.7|9146.2|306
1600982400000|2020-09-24 21:20:00|9158.6|9148.6|9157.7|9147.1|9161.5|9152.1|9157|9146.6|332
1600982700000|2020-09-24 21:25:00|9157.5|9147.3|9157.1|9149.1|9159.6|9150.8|9156.7|9147.3|287
1600983000000|2020-09-24 21:30:00|9156.9|9149.2|9157.6|9149|9159.6|9151|9156.9|9148.1|439
1600983300000|2020-09-24 21:35:00|9157.7|9148.9|9156.9|9150.4|9158|9150.7|9156.6|9148.5|464
1600983600000|2020-09-24 21:40:00|9156.5|9150.1|9158.1|9150.7|9158.9|9151|9156.5|9148.7|403
1600983900000|2020-09-24 21:45:00|9157.8|9150.5|9158.5|9150.8|9158.8|9151.2|9157.5|9148.9|384
1600984200000|2020-09-24 21:50:00|9158.6|9150.7|9158.3|9151|9158.8|9151.3|9157.5|9148.7|432
1600984500000|2020-09-24 21:55:00|9158.2|9151.1|9156.8|9146.3|9159.2|9151.5|9156|9145|464
1600984800000|2020-09-24 22:00:00|9156.5|9146.5|9155.3|9152.5|9159|9153.9|9155.1|9146.3|744
1600985100000|2020-09-24 22:05:00|9155.5|9152.6|9155.5|9153|9156.6|9153.9|9154.5|9151.6|475
1600985400000|2020-09-24 22:10:00|9155.7|9152.9|9156.6|9154|9157.3|9155.4|9155.2|9152.6|511
1600985700000|2020-09-24 22:15:00|9156.2|9153.9|9156.5|9155|9157.7|9155.3|9155.3|9153.3|527
1600986000000|2020-09-24 22:20:00|9156.6|9155.1|9156.1|9153.3|9156.9|9155.1|9154.1|9151.8|548
1600986300000|2020-09-24 22:25:00|9156.2|9153.4|9156.3|9153.8|9156.8|9154.6|9155.5|9152.7|382
1600986600000|2020-09-24 22:30:00|9156.1|9153.7|9157.1|9155.6|9158.3|9156.1|9156.1|9153.5|329
1600986900000|2020-09-24 22:35:00|9157|9155.5|9157|9155.5|9158.3|9156.2|9156.7|9154.7|161
1600987200000|2020-09-24 22:40:00|9156.9|9155.4|9156.9|9155.4|9158.2|9155.9|9156.5|9153.8|199
1600987500000|2020-09-24 22:45:00|9157|9155.5|9157|9154.7|9157.6|9156|9156.4|9154.6|131
1600987800000|2020-09-24 22:50:00|9156.6|9154.6|9156.9|9155.4|9158.3|9156.2|9156.5|9154.6|162
1600988100000|2020-09-24 22:55:00|9156.8|9155.3|9157.3|9155|9157.3|9155.4|9156.1|9154.5|146
1600988400000|2020-09-24 23:00:00|9156.6|9155.1|9157.1|9155.6|9157.5|9155.7|9155.4|9153.5|240
1600988700000|2020-09-24 23:05:00|9157.2|9155.7|9157.6|9156.1|9158.2|9156.5|9156.9|9155.4|148
1600989000000|2020-09-24 23:10:00|9157.8|9156.3|9157.7|9156.2|9158.5|9157|9157.3|9155.8|162
1600989300000|2020-09-24 23:15:00|9157.6|9156.1|9154.9|9153.4|9157.8|9156.3|9153.8|9152.3|243
1600989600000|2020-09-24 23:20:00|9154.8|9153.3|9153.9|9152.4|9154.9|9153.4|9153.5|9152|194
1600989900000|2020-09-24 23:25:00|9154|9152.5|9153.2|9151.7|9154.5|9153|9152.9|9151.4|200
1600990200000|2020-09-24 23:30:00|9153.3|9151.8|9155.5|9154|9156|9154.5|9153.3|9151.8|444
1600990500000|2020-09-24 23:35:00|9155.4|9153.9|9154.3|9152.8|9155.5|9154|9154.2|9152.7|265
1600990800000|2020-09-24 23:40:00|9154.4|9152.9|9154.5|9153|9154.6|9153.1|9153.7|9152.2|132
1600991100000|2020-09-24 23:45:00|9154.4|9152.9|9154.7|9153.2|9155.4|9153.9|9154.3|9152.8|101
1600991400000|2020-09-24 23:50:00|9154.5|9153|9152.7|9151.2|9154.7|9153.2|9151.5|9150|148
1600991700000|2020-09-24 23:55:00|9152.8|9151.3|9152.3|9150.8|9152.8|9151.3|9151.7|9150.2|144
1600992000000|2020-09-25 00:00:00|9152.6|9151.1|9151.1|9149.6|9153.4|9151.9|9150.3|9148.8|332
1600992300000|2020-09-25 00:05:00|9151.2|9149.7|9150.7|9149.2|9151.9|9150.7|9150|9148.7|226
1600992600000|2020-09-25 00:10:00|9150.8|9149.3|9150.3|9148.8|9151.5|9150|9149.9|9148.7|202
1600992900000|2020-09-25 00:15:00|9150.2|9148.7|9151.1|9150.2|9152|9150.5|9150.2|9148.7|152
1600993200000|2020-09-25 00:20:00|9151.3|9149.8|9150.4|9148.9|9151.9|9150.5|9150.2|9148.9|184
1600993500000|2020-09-25 00:25:00|9150.5|9149|9150.2|9148.7|9150.9|9149.6|9149.9|9148.6|221
1600993800000|2020-09-25 00:30:00|9150.3|9148.8|9149.3|9147.8|9150.6|9149.5|9149|9147.6|216
1600994100000|2020-09-25 00:35:00|9149.4|9147.9|9147.7|9146.2|9150.5|9149.2|9147.6|9146.1|352
1600994400000|2020-09-25 00:40:00|9147.8|9146.3|9147.1|9146.2|9148.2|9146.9|9147|9145.8|213
1600994700000|2020-09-25 00:45:00|9147.6|9146.1|9146.8|9145.9|9148|9146.7|9146.5|9145.1|228
1600995000000|2020-09-25 00:50:00|9146.7|9145.8|9148.7|9147.2|9149.1|9147.6|9145.3|9143.8|412
1600995300000|2020-09-25 00:55:00|9148.6|9147.1|9149.2|9148.3|9149.6|9148.3|9148.1|9146.9|319
1600995600000|2020-09-25 01:00:00|9149.4|9147.9|9150.7|9149.2|9150.8|9149.4|9148.9|9147.5|513
1600995900000|2020-09-25 01:05:00|9150.8|9149.3|9151|9149.5|9151.4|9150.3|9150.1|9148.8|471
1600996200000|2020-09-25 01:10:00|9150.7|9149.2|9150.7|9149.2|9150.8|9149.6|9149.9|9148.7|469
1600996500000|2020-09-25 01:15:00|9150.8|9149.3|9150|9149.1|9151.1|9149.9|9149.6|9148.4|477
1600996800000|2020-09-25 01:20:00|9149.9|9149|9149.9|9148.4|9150.4|9149|9148.3|9147|479
1600997100000|2020-09-25 01:25:00|9149.8|9148.3|9150.1|9148.6|9150.2|9148.9|9149.2|9148|420
1600997400000|2020-09-25 01:30:00|9150|9148.5|9150.6|9149.1|9151|9149.8|9149.5|9148.1|475
1600997700000|2020-09-25 01:35:00|9150.7|9149.2|9151.3|9149.8|9151.5|9150.1|9150.1|9148.8|457
1600998000000|2020-09-25 01:40:00|9151.4|9149.9|9151.5|9150|9151.6|9150.4|9151|9149.6|406
1600998300000|2020-09-25 01:45:00|9151.4|9149.9|9151.7|9150.2|9151.7|9150.5|9150.7|9149.5|368
1600998600000|2020-09-25 01:50:00|9151.6|9150.1|9151.5|9150|9151.7|9150.5|9151.1|9149.8|366
1600998900000|2020-09-25 01:55:00|9151.1|9150.2|9151.1|9150.2|9151.8|9150.6|9150.8|9149.8|361
1600999200000|2020-09-25 02:00:00|9151.2|9150.3|9152|9151.1|9153.1|9151.8|9150.8|9149.8|383
1600999500000|2020-09-25 02:05:00|9152.3|9150.8|9152.5|9151|9153|9151.7|9152.1|9150.7|215
1600999800000|2020-09-25 02:10:00|9152.3|9151.4|9152|9150.5|9152.9|9151.7|9151.4|9150.4|196
1601000100000|2020-09-25 02:15:00|9152.1|9150.6|9152.4|9150.9|9153|9152|9151.5|9150.3|190
1601000400000|2020-09-25 02:20:00|9152.5|9151|9150|9148.5|9152.5|9151.4|9149.8|9148.5|249
1601000700000|2020-09-25 02:25:00|9150.1|9148.6|9150.2|9148.7|9151.1|9149.6|9149.8|9148.6|178
1601001000000|2020-09-25 02:30:00|9150.1|9148.6|9148.7|9147.2|9150.2|9148.7|9148.4|9147.1|252
1601001300000|2020-09-25 02:35:00|9148.6|9147.1|9149.8|9148.3|9151.2|9149.8|9148.3|9147.1|268
1601001600000|2020-09-25 02:40:00|9149.7|9148.2|9149.4|9147.9|9150.1|9148.8|9148.8|9147.5|194
1601001900000|2020-09-25 02:45:00|9149.3|9147.8|9149.3|9147.8|9149.6|9148.5|9148.7|9147.4|204
1601002200000|2020-09-25 02:50:00|9149.4|9147.9|9149.3|9147.8|9149.7|9148.3|9148.8|9147.4|151
1601002500000|2020-09-25 02:55:00|9149.4|9147.9|9148.2|9146.7|9149.7|9148.3|9147.7|9146.3|185
1601002800000|2020-09-25 03:00:00|9148.3|9146.8|9147.5|9146|9148.3|9147.1|9147.2|9146|189
1601003100000|2020-09-25 03:05:00|9147.2|9146.3|9146.4|9145.5|9147.8|9146.5|9146.4|9145.2|167
1601003400000|2020-09-25 03:10:00|9146.5|9145.6|9146.8|9145.3|9147.3|9145.8|9145.7|9144.4|190
1601003700000|2020-09-25 03:15:00|9146.7|9145.2|9147.7|9146.2|9147.7|9146.2|9146.5|9145.1|224
1601004000000|2020-09-25 03:20:00|9147.6|9146.1|9147.8|9146.3|9147.8|9146.6|9146.7|9145.4|113
1601004300000|2020-09-25 03:25:00|9147.7|9146.2|9148.5|9147.6|9148.9|9147.8|9147.3|9146|227
1601004600000|2020-09-25 03:30:00|9148.6|9147.7|9149.3|9147.8|9149.7|9148.6|9148.4|9147.2|215
1601004900000|2020-09-25 03:35:00|9149.4|9147.9|9149.3|9148.4|9149.6|9148.5|9148.8|9147.3|135
1601005200000|2020-09-25 03:40:00|9149.4|9148.5|9151.8|9150.3|9152.2|9151|9149.4|9148.5|211
1601005500000|2020-09-25 03:45:00|9151.7|9150.2|9150.5|9149|9151.8|9150.3|9150.1|9148.6|199
1601005800000|2020-09-25 03:50:00|9150.6|9149.1|9151.3|9149.8|9152.1|9150.6|9150.2|9148.9|211
1601006100000|2020-09-25 03:55:00|9151.2|9149.7|9151.3|9149.8|9152.1|9150.7|9150.6|9149.3|300
1601006400000|2020-09-25 04:00:00|9151.4|9149.9|9149.4|9147.9|9151.4|9149.9|9148.9|9147.7|228
1601006700000|2020-09-25 04:05:00|9149.3|9147.8|9149.2|9147.7|9150.4|9149|9148.8|9147.4|273
1601007000000|2020-09-25 04:10:00|9149.1|9147.6|9148.7|9147.2|9149.2|9147.8|9148.3|9146.9|199
1601007300000|2020-09-25 04:15:00|9148.6|9147.1|9148|9146.5|9148.8|9147.3|9147.6|9146.3|237
1601007600000|2020-09-25 04:20:00|9148.1|9146.6|9147.1|9145.6|9148.5|9147.2|9146.3|9145|227
1601007900000|2020-09-25 04:25:00|9147.2|9145.7|9147.1|9145.6|9147.7|9146.4|9146.7|9145.5|138
1601008200000|2020-09-25 04:30:00|9147.2|9145.7|9146.8|9145.3|9148.8|9147.5|9146.2|9145.1|201
1601008500000|2020-09-25 04:35:00|9146.9|9145.4|9147.7|9146.2|9147.8|9146.5|9146.7|9145.3|147
1601008800000|2020-09-25 04:40:00|9147.6|9146.1|9146.8|9145.3|9147.8|9146.6|9146.2|9144.8|195
1601009100000|2020-09-25 04:45:00|9146.7|9145.2|9147.2|9145.7|9147.4|9146.2|9145.9|9144.6|217
1601009400000|2020-09-25 04:50:00|9147.3|9145.8|9146.2|9145.3|9147.4|9146|9145.9|9144.7|654
1601009700000|2020-09-25 04:55:00|9146.3|9145.4|9145.6|9144.1|9146.4|9145.5|9144.7|9143.4|366
1601010000000|2020-09-25 05:00:00|9145.5|9144|9147.8|9146.3|9147.8|9146.3|9145.1|9143.8|412
1601010300000|2020-09-25 05:05:00|9147.9|9146.4|9149.5|9148|9149.6|9148.1|9147.6|9146.2|498
1601010600000|2020-09-25 05:10:00|9149.6|9148.1|9148.7|9147.2|9150|9148.7|9148.4|9146.9|280
1601010900000|2020-09-25 05:15:00|9148.8|9147.3|9149.3|9147.8|9150.1|9148.8|9148.5|9147.2|212
1601011200000|2020-09-25 05:20:00|9149.4|9147.9|9148.7|9147.8|9149.9|9148.4|9148.1|9146.6|207
1601011500000|2020-09-25 05:25:00|9148.9|9147.4|9149.3|9147.8|9150.1|9148.6|9148.3|9147.1|256
1601011800000|2020-09-25 05:30:00|9149.2|9147.7|9149.6|9148.1|9150.3|9148.8|9149|9147.7|171
1601012100000|2020-09-25 05:35:00|9149.7|9148.2|9146.6|9145.1|9149.7|9148.3|9145.9|9144.9|216
1601012400000|2020-09-25 05:40:00|9146.5|9145|9146.6|9145.1|9147.2|9146|9145.7|9144.4|167
1601012700000|2020-09-25 05:45:00|9146.1|9145.2|9146.3|9145.4|9147.6|9146.5|9145.8|9144.7|243
1601013000000|2020-09-25 05:50:00|9146.2|9145.3|9147.7|9146.2|9148|9146.8|9146.1|9145.1|372
1601013300000|2020-09-25 05:55:00|9147.4|9146.5|9149.2|9147.7|9150.1|9148.9|9147.4|9146.4|432
1601013600000|2020-09-25 06:00:00|9149.4|9147.9|9148.8|9147.3|9150.5|9149.2|9148.2|9146.7|384
1601013900000|2020-09-25 06:05:00|9148.7|9147.2|9145.4|9143.9|9149.5|9148|9144.5|9143|405
1601014200000|2020-09-25 06:10:00|9145.2|9143.7|9146.6|9145.1|9147.3|9145.8|9144.2|9142.7|415
1601014500000|2020-09-25 06:15:00|9146.5|9145|9148.6|9147.7|9149.3|9148.1|9145|9143.7|540
1601014800000|2020-09-25 06:20:00|9149|9147.5|9148.9|9148|9150.7|9149.3|9148.1|9146.9|427
1601015100000|2020-09-25 06:25:00|9149.4|9147.9|9147.4|9145.9|9149.9|9148.8|9146.8|9145.6|422
1601015400000|2020-09-25 06:30:00|9147.2|9145.7|9146.8|9145.3|9148.8|9147.6|9144|9143.1|464
1601015700000|2020-09-25 06:35:00|9146.9|9145.4|9143.9|9143|9146.9|9145.7|9143.4|9142.3|500
1601016000000|2020-09-25 06:40:00|9144|9143.1|9144.2|9142.7|9144.7|9143.4|9140.5|9139.4|500
1601016300000|2020-09-25 06:45:00|9144.3|9142.8|9144.3|9143.4|9145.5|9144.4|9142.1|9140.9|483
1601016600000|2020-09-25 06:50:00|9144.2|9143.3|9140.9|9140|9145.2|9144.2|9140.3|9139.1|501
1601016900000|2020-09-25 06:55:00|9141.2|9139.7|9140|9138.5|9142.6|9141.4|9139.2|9138.1|561
1601017200000|2020-09-25 07:00:00|9140.2|9138.7|9138|9136.5|9143.6|9142.3|9137.5|9136.2|991
1601017500000|2020-09-25 07:05:00|9137.6|9136.7|9131.2|9129.7|9138|9136.7|9129.7|9128.2|743
1601017800000|2020-09-25 07:10:00|9131.5|9130|9123.3|9121.8|9134|9132.7|9121.4|9119.9|926
1601018100000|2020-09-25 07:15:00|9123.2|9121.7|9124.4|9123.5|9125.4|9123.9|9119.4|9118.4|891
1601018400000|2020-09-25 07:20:00|9124.5|9123.6|9130.5|9129.6|9131.1|9130.1|9123.1|9121.7|907
1601018700000|2020-09-25 07:25:00|9130.8|9129.3|9130.9|9129.4|9132.9|9131.6|9126.9|9125.4|827
1601019000000|2020-09-25 07:30:00|9130.8|9129.3|9132.7|9131.2|9133.5|9132.1|9130.2|9128.9|549
1601019300000|2020-09-25 07:35:00|9132.8|9131.3|9130.3|9129.4|9136.2|9134.8|9129.9|9128.8|662
1601019600000|2020-09-25 07:40:00|9130.1|9129.2|9131.7|9130.2|9132.7|9131.4|9127.2|9125.9|518
1601019900000|2020-09-25 07:45:00|9131.8|9130.3|9130|9128.5|9133.7|9132.6|9129.2|9128.2|639
1601020200000|2020-09-25 07:50:00|9129.9|9128.4|9131|9129.5|9132.2|9131.1|9127.7|9126.5|540
1601020500000|2020-09-25 07:55:00|9130.9|9129.4|9134.4|9132.9|9135.6|9134.4|9130|9128.7|607
1601020800000|2020-09-25 08:00:00|9134.3|9132.8|9132.1|9131.2|9137.3|9135.9|9130.9|9129.6|633
1601021100000|2020-09-25 08:05:00|9132|9131.1|9132.4|9130.9|9132.9|9131.9|9129.8|9128.8|576
1601021400000|2020-09-25 08:10:00|9132|9131.1|9131.9|9131|9133.5|9132.6|9130.4|9129|521
1601021700000|2020-09-25 08:15:00|9132|9131.1|9127.4|9126.5|9133|9131.9|9127.3|9126.3|441
1601022000000|2020-09-25 08:20:00|9127.3|9126.4|9123.2|9122.3|9128.6|9127.7|9122.8|9121.9|507
1601022300000|2020-09-25 08:25:00|9123.1|9122.2|9129|9128.1|9131.5|9130.6|9122.9|9121.6|672
1601022600000|2020-09-25 08:30:00|9128.9|9128|9127.4|9126.5|9129.7|9128.8|9123.9|9122.6|740
1601022900000|2020-09-25 08:35:00|9127.7|9126.2|9129.1|9128.2|9130.7|9129.7|9126.5|9125.6|555
1601023200000|2020-09-25 08:40:00|9129.5|9128|9127.4|9126.5|9129.5|9128.1|9125.6|9124.5|424
1601023500000|2020-09-25 08:45:00|9127.3|9126.4|9131.5|9130.6|9132|9131|9125.1|9123.9|479
1601023800000|2020-09-25 08:50:00|9131.8|9130.3|9132.9|9132|9133.5|9132.3|9130.4|9129.5|463
1601024100000|2020-09-25 08:55:00|9133|9132.1|9131.5|9130.6|9134|9132.9|9130.7|9129.5|372
1601024400000|2020-09-25 09:00:00|9131.3|9130.4|9135.2|9134.3|9136.5|9135.6|9131.1|9130.2|516
1601024700000|2020-09-25 09:05:00|9135.3|9134.4|9138.2|9137.3|9138.9|9137.7|9133.2|9132.1|516
1601025000000|2020-09-25 09:10:00|9138.1|9137.2|9133.5|9132.6|9138.3|9137.2|9130.6|9129.7|629
1601025300000|2020-09-25 09:15:00|9133.7|9132.2|9135.3|9133.8|9138.7|9137.3|9133.1|9131.9|834
1601025600000|2020-09-25 09:20:00|9135.2|9133.7|9135.6|9134.7|9137.8|9136.9|9134.1|9133.1|595
1601025900000|2020-09-25 09:25:00|9135.9|9134.4|9138.3|9136.8|9138.5|9137.2|9135.3|9134.4|491
1601026200000|2020-09-25 09:30:00|9137.9|9137|9139.9|9139|9141.5|9140.6|9137.5|9136.4|515
1601026500000|2020-09-25 09:35:00|9139.8|9138.9|9141.2|9139.7|9142.4|9141.3|9138.7|9137.4|465
1601026800000|2020-09-25 09:40:00|9140.9|9140|9142.1|9141.2|9142.9|9142|9138.1|9137|636
1601027100000|2020-09-25 09:45:00|9142.3|9141.4|9138.4|9137.5|9143.5|9142.2|9138.1|9137.2|554
1601027400000|2020-09-25 09:50:00|9138.5|9137.6|9148.8|9147.9|9149.2|9148|9138.3|9137.4|598
1601027700000|2020-09-25 09:55:00|9148.7|9147.8|9148.2|9147.3|9149.8|9148.6|9145|9143.8|585
1601028000000|2020-09-25 10:00:00|9148.1|9147.2|9157.4|9155.9|9157.8|9156.6|9148.1|9147.2|766
1601028300000|2020-09-25 10:05:00|9157.6|9156.1|9163.5|9162.6|9164.1|9163.2|9156.1|9154.9|671
1601028600000|2020-09-25 10:10:00|9163.6|9162.7|9159|9158.1|9164.1|9162.9|9157.5|9156.5|564
1601028900000|2020-09-25 10:15:00|9159.1|9158.2|9164|9163.1|9164.5|9163.6|9157.5|9156.6|622
1601029200000|2020-09-25 10:20:00|9163.9|9163|9160.8|9159.9|9164.7|9163.5|9160.3|9159.4|572
1601029500000|2020-09-25 10:25:00|9160.9|9160|9159.4|9158.5|9162.6|9161.7|9159|9157.8|525
1601029800000|2020-09-25 10:30:00|9159.5|9158.6|9158.5|9157.6|9160|9158.8|9157|9156.1|719
1601030100000|2020-09-25 10:35:00|9158.6|9157.7|9158|9157.1|9161.3|9160.1|9157.2|9156.1|534
1601030400000|2020-09-25 10:40:00|9158.3|9156.8|9160|9158.5|9160.7|9159.4|9157.5|9156.6|545
1601030700000|2020-09-25 10:45:00|9159.7|9158.8|9161.2|9160.3|9162.2|9161.2|9158.5|9157.3|514
1601031000000|2020-09-25 10:50:00|9161.4|9160.5|9161.4|9160.5|9162|9161|9159.9|9158.8|510
1601031300000|2020-09-25 10:55:00|9161.3|9160.4|9161.1|9160.2|9163.8|9162.7|9159.6|9158.4|535
1601031600000|2020-09-25 11:00:00|9161.2|9160.3|9163.4|9161.9|9169.4|9167.9|9161.2|9160.3|958
1601031900000|2020-09-25 11:05:00|9163.6|9162.1|9161.4|9160.5|9163.8|9162.5|9159|9157.8|935
1601032200000|2020-09-25 11:10:00|9161.5|9160.6|9161.3|9160.4|9163.9|9162.8|9160.2|9159.1|419
1601032500000|2020-09-25 11:15:00|9161.6|9160.1|9157.9|9157|9161.7|9160.5|9157.4|9156.4|607
1601032800000|2020-09-25 11:20:00|9158|9157.1|9156.3|9155.4|9159.6|9158.6|9155.5|9154.3|546
1601033100000|2020-09-25 11:25:00|9156.4|9155.5|9150.1|9149.2|9158.4|9157.2|9149.2|9147.9|820
1601033400000|2020-09-25 11:30:00|9150|9149.1|9145|9144.1|9151.1|9150|9143.8|9142.9|713
1601033700000|2020-09-25 11:35:00|9144.9|9144|9139.5|9138.6|9146.9|9145.4|9138.8|9137.6|738
1601034000000|2020-09-25 11:40:00|9139.1|9138|9136.4|9134.9|9140.5|9139.4|9134.2|9133.3|773
1601034300000|2020-09-25 11:45:00|9136|9135.1|9132|9131.1|9137.1|9136.1|9131.8|9130.6|613
1601034600000|2020-09-25 11:50:00|9132.5|9131|9134.4|9133.5|9135.1|9134|9131.9|9130.7|641
1601034900000|2020-09-25 11:55:00|9134.6|9133.1|9129.9|9129|9134.6|9133.6|9129.1|9128.2|597
1601035200000|2020-09-25 12:00:00|9129.8|9128.9|9132.6|9131.7|9134.1|9133.2|9128.5|9127.6|634
1601035500000|2020-09-25 12:05:00|9132.7|9131.8|9128.6|9127.7|9133.1|9132.2|9125.9|9125|522
1601035800000|2020-09-25 12:10:00|9128.5|9127.6|9134.7|9133.8|9136.6|9135.7|9127.6|9126.7|531
1601036100000|2020-09-25 12:15:00|9134.3|9133.4|9133.9|9133|9136.6|9135.4|9132.6|9131.7|620
1601036400000|2020-09-25 12:20:00|9133.6|9132.1|9135.5|9134.6|9135.5|9134.6|9132.6|9131.7|493
1601036700000|2020-09-25 12:25:00|9135.6|9134.7|9138.2|9132.9|9138.5|9137.6|9135.5|9132.7|486
1601037000000|2020-09-25 12:30:00|9136.9|9133.4|9137.5|9136.6|9138.3|9137.2|9132.7|9131.6|512
1601037300000|2020-09-25 12:35:00|9137.4|9136.5|9134.2|9133.3|9137.5|9136.6|9134.1|9133.2|382
1601037600000|2020-09-25 12:40:00|9134.1|9133.2|9139.3|9138.4|9140|9139|9133.1|9132.2|548
1601037900000|2020-09-25 12:45:00|9139.2|9138.3|9134.1|9133.2|9139.3|9138.4|9133.6|9132.7|606
1601038200000|2020-09-25 12:50:00|9134.2|9133.3|9136.2|9135.3|9137|9135.8|9132|9130.9|585
1601038500000|2020-09-25 12:55:00|9136.1|9135.2|9135.6|9134.7|9138.7|9137.5|9132.9|9131.9|674
1601038800000|2020-09-25 13:00:00|9135.7|9134.8|9136.3|9135.4|9137.8|9136.7|9133.8|9132.9|562
1601039100000|2020-09-25 13:05:00|9136.4|9135.5|9137.6|9136.7|9139.1|9138.2|9136.2|9135.3|563
1601039400000|2020-09-25 13:10:00|9137.5|9136.6|9142|9141.1|9143.7|9142.4|9137.4|9136.5|584
1601039700000|2020-09-25 13:15:00|9141.9|9141|9142.5|9141.6|9143.8|9142.9|9140.6|9139.7|518
1601040000000|2020-09-25 13:20:00|9142.4|9141.5|9143.7|9142.8|9143.7|9142.8|9138.1|9137.2|558
1601040300000|2020-09-25 13:25:00|9143.6|9142.7|9148.3|9147.4|9148.4|9147.5|9143.6|9142.5|609
1601040600000|2020-09-25 13:30:00|9148.1|9147.2|9149.2|9148.3|9149.5|9148.6|9145.2|9144.3|881
1601040900000|2020-09-25 13:35:00|9149.3|9148.4|9146.5|9145.6|9150.3|9149.4|9144.8|9143.9|634
1601041200000|2020-09-25 13:40:00|9146.3|9145.4|9143.8|9142.9|9146.4|9145.5|9141.1|9140.2|718
1601041500000|2020-09-25 13:45:00|9143.9|9143|9147.3|9146.4|9149.2|9148.3|9143.5|9142.6|734
1601041800000|2020-09-25 13:50:00|9147.4|9146.5|9144.7|9143.8|9148.2|9147.3|9144.6|9143.7|716
1601042100000|2020-09-25 13:55:00|9144.5|9143.6|9150.2|9149.3|9152.3|9151.4|9144.2|9143.3|647
1601042400000|2020-09-25 14:00:00|9150.3|9149.4|9147.2|9146.3|9152.6|9151.7|9146.1|9145.2|706
1601042700000|2020-09-25 14:05:00|9147.1|9146.2|9149.3|9148.4|9153.4|9152.5|9147|9146.1|891
1601043000000|2020-09-25 14:10:00|9149.2|9148.3|9151.6|9150.7|9154.4|9153.2|9149.1|9147.9|923
1601043300000|2020-09-25 14:15:00|9151.5|9150.6|9151.6|9150.7|9152.4|9151.5|9149.6|9148.7|602
1601043600000|2020-09-25 14:20:00|9151.5|9150.6|9146.4|9145.5|9151.5|9150.6|9143.8|9142.9|802
1601043900000|2020-09-25 14:25:00|9146.5|9145.6|9146.1|9145.2|9148.7|9147.8|9144.4|9142.9|728
1601044200000|2020-09-25 14:30:00|9146.2|9145.3|9147.2|9146.3|9149.6|9148.7|9145|9143.6|707
1601044500000|2020-09-25 14:35:00|9147.3|9146.4|9146.8|9145.9|9149.4|9148.2|9146.5|9145.5|597
1601044800000|2020-09-25 14:40:00|9146.6|9145.7|9148.5|9147.6|9150.3|9149.4|9145.3|9144.3|804
1601045100000|2020-09-25 14:45:00|9148.4|9147.5|9146.6|9145.7|9149.8|9148.7|9145.5|9144.6|605
1601045400000|2020-09-25 14:50:00|9146.7|9145.8|9145|9144.1|9151.3|9150.1|9144|9143.1|747
1601045700000|2020-09-25 14:55:00|9145.1|9144.2|9146.1|9144.6|9146.4|9145.5|9140|9138.8|901
1601046000000|2020-09-25 15:00:00|9145.9|9145|9150.6|9149.7|9150.7|9149.8|9144.8|9143.9|836
1601046300000|2020-09-25 15:05:00|9150.4|9149.5|9152.5|9151.6|9155.7|9154.8|9147|9145.7|841
1601046600000|2020-09-25 15:10:00|9152.7|9151.8|9144|9142.5|9153.5|9152.6|9143.4|9142.5|572
1601046900000|2020-09-25 15:15:00|9143.8|9142.9|9145.2|9144.3|9145.3|9144.4|9143.2|9142|410
1601047200000|2020-09-25 15:20:00|9145.1|9144.2|9147|9146.1|9148.1|9147.1|9145|9143.8|402
1601047500000|2020-09-25 15:25:00|9147.1|9146.2|9146.7|9145.2|9150.2|9149.2|9145.4|9144.4|482
1601047800000|2020-09-25 15:30:00|9146.4|9145.5|9145.7|9144.8|9148.4|9147.5|9145.6|9144.7|528
1601048100000|2020-09-25 15:35:00|9145.8|9144.9|9149.3|9148.4|9150.4|9149.5|9144.9|9144|698
1601048400000|2020-09-25 15:40:00|9149.2|9148.3|9149.2|9148.3|9150.9|9150|9146.6|9145.7|562
1601048700000|2020-09-25 15:45:00|9149.3|9148.4|9150.6|9149.7|9150.9|9150|9148.3|9147.4|576
1601049000000|2020-09-25 15:50:00|9150.7|9149.8|9149.9|9149|9151.3|9150.4|9148.8|9147.9|491
1601049300000|2020-09-25 15:55:00|9149.8|9148.9|9144.6|9143.7|9150.2|9149.3|9144.4|9143.5|487
1601049600000|2020-09-25 16:00:00|9144.7|9143.8|9146.4|9145.5|9148.1|9147.2|9144.7|9143.8|514
1601049900000|2020-09-25 16:05:00|9146.3|9145.4|9139.7|9138.8|9146.7|9145.8|9139.7|9138.8|592
1601050200000|2020-09-25 16:10:00|9139.6|9138.7|9137.4|9136.5|9140.1|9139.2|9136.1|9135.2|495
1601050500000|2020-09-25 16:15:00|9137.5|9136.6|9142.1|9141.2|9144.3|9143.4|9137.5|9136.6|409
1601050800000|2020-09-25 16:20:00|9142.2|9141.3|9146.2|9145.3|9146.3|9145.4|9141.8|9140.9|502
1601051100000|2020-09-25 16:25:00|9146.1|9145.2|9146.8|9145.9|9147.9|9147|9145.2|9144.3|414
1601051400000|2020-09-25 16:30:00|9146.7|9145.8|9149.2|9148.3|9151.2|9150.3|9146.6|9145.7|449
1601051700000|2020-09-25 16:35:00|9149.1|9148.2|9146.9|9146|9149.2|9148.3|9146.7|9145.8|475
1601052000000|2020-09-25 16:40:00|9147|9146.1|9148.7|9147.8|9148.8|9147.9|9146.4|9145.5|432
1601052300000|2020-09-25 16:45:00|9148.9|9148|9153|9152.1|9153.3|9152.4|9148.7|9147.8|352
1601052600000|2020-09-25 16:50:00|9152.8|9151.9|9150.3|9149.4|9153|9152.1|9150.1|9149.2|282
1601052900000|2020-09-25 16:55:00|9150.4|9149.5|9147.5|9146.6|9150.4|9149.5|9146.8|9145.9|387
1601053200000|2020-09-25 17:00:00|9147.6|9146.7|9150.9|9150|9151.3|9150.4|9147.3|9146.4|562
1601053500000|2020-09-25 17:05:00|9151|9150.1|9147.9|9147|9151|9150.1|9146.8|9145.9|347
1601053800000|2020-09-25 17:10:00|9148|9147.1|9148.9|9148|9150.5|9149.6|9147.6|9146.7|355
1601054100000|2020-09-25 17:15:00|9148.8|9147.9|9145.1|9144.2|9148.9|9148|9144.1|9143.2|459
1601054400000|2020-09-25 17:20:00|9145|9144.1|9146.6|9145.7|9147.9|9147|9143.9|9143|426
1601054700000|2020-09-25 17:25:00|9146.7|9145.8|9147.5|9146.6|9148.9|9148|9146.4|9145.5|254
1601055000000|2020-09-25 17:30:00|9147.4|9146.5|9147.4|9146.5|9147.9|9147|9146|9145.1|349
1601055300000|2020-09-25 17:35:00|9147.3|9146.4|9147.7|9146.8|9147.7|9146.8|9145.3|9144.4|341
1601055600000|2020-09-25 17:40:00|9147.6|9146.7|9145.3|9144.4|9147.7|9146.8|9144.9|9143.8|374
1601055900000|2020-09-25 17:45:00|9145.2|9144.3|9142.9|9141.4|9145.3|9144.4|9142.4|9141.1|451
1601056200000|2020-09-25 17:50:00|9142.8|9141.3|9142.9|9142|9144.4|9143.5|9142.2|9141.3|318
1601056500000|2020-09-25 17:55:00|9142.8|9141.9|9142.1|9141.2|9144.1|9142.9|9142.1|9141.1|368
1601056800000|2020-09-25 18:00:00|9142|9141.1|9142.1|9141.2|9142.7|9141.6|9139.8|9138.9|631
1601057100000|2020-09-25 18:05:00|9142.2|9141.3|9141.3|9140.4|9142.5|9141.6|9140.8|9139.9|341
1601057400000|2020-09-25 18:10:00|9141.2|9140.3|9141.1|9140.2|9142|9141.1|9140.7|9139.8|255
1601057700000|2020-09-25 18:15:00|9141|9140.1|9140.1|9139.2|9141.5|9140.6|9139.1|9138.2|383
1601058000000|2020-09-25 18:20:00|9140.2|9139.3|9138.6|9137.7|9140.6|9139.6|9136.6|9135.7|358
1601058300000|2020-09-25 18:25:00|9138.7|9137.8|9134.4|9133.5|9138.8|9137.9|9133|9132.1|494
1601058600000|2020-09-25 18:30:00|9134.5|9133.6|9137.6|9136.7|9137.8|9136.9|9134.4|9133.5|268
1601058900000|2020-09-25 18:35:00|9137.5|9136.6|9138.2|9137.3|9140.1|9139.2|9137.4|9136.5|329
1601059200000|2020-09-25 18:40:00|9138|9137.1|9136|9135.1|9139.9|9138.4|9136|9135.1|270
1601059500000|2020-09-25 18:45:00|9136.1|9135.2|9135.3|9134.4|9136.6|9135.7|9133.9|9133|265
1601059800000|2020-09-25 18:50:00|9135.4|9134.5|9135.3|9134.4|9136.3|9135.4|9134.6|9133.7|230
1601060100000|2020-09-25 18:55:00|9135.1|9134.2|9130.2|9129.3|9135.8|9134.9|9127.2|9126.3|580
1601060400000|2020-09-25 19:00:00|9130.5|9129|9132|9131.1|9133.9|9132.7|9129.5|9128.4|488
1601060700000|2020-09-25 19:05:00|9132.3|9131.4|9127.3|9125.8|9133.1|9131.9|9127.1|9125.7|484
1601061000000|2020-09-25 19:10:00|9127.5|9126|9127.7|9126.8|9128.4|9127.2|9125.8|9124.8|452
1601061300000|2020-09-25 19:15:00|9127.8|9126.9|9128.2|9127.3|9128.8|9127.6|9125.8|9124.7|314
1601061600000|2020-09-25 19:20:00|9128.3|9127.4|9128.1|9127.2|9129.9|9129|9126.9|9125.7|465
1601061900000|2020-09-25 19:25:00|9128.2|9127.3|9130.6|9129.7|9131.3|9130.4|9127.6|9126.7|404
1601062200000|2020-09-25 19:30:00|9130.7|9129.8|9131.1|9130.2|9131.9|9131|9129.2|9128.3|458
1601062500000|2020-09-25 19:35:00|9131.2|9130.3|9128.8|9127.9|9131.6|9130.3|9128.6|9127.5|514
1601062800000|2020-09-25 19:40:00|9128.7|9127.8|9126.1|9125.2|9128.9|9128|9125.7|9124.5|261
1601063100000|2020-09-25 19:45:00|9125.9|9125|9127.2|9126.3|9128.6|9127.4|9125.8|9124.8|518
1601063400000|2020-09-25 19:50:00|9127.7|9126.2|9123.1|9121.6|9128.7|9127.5|9122.5|9121.1|583
1601063700000|2020-09-25 19:55:00|9123.3|9121.8|9121|9119.5|9124.1|9123.1|9120.8|9119.4|521
1601064000000|2020-09-25 20:00:00|9121.2|9119.7|9120.2|9118.7|9122|9120.5|9119.7|9118.2|463
1601064300000|2020-09-25 20:05:00|9120.3|9118.8|9120.5|9119|9121.8|9120.3|9119.8|9118.3|484
1601064600000|2020-09-25 20:10:00|9120.7|9119.2|9124.8|9123.3|9125.3|9123.8|9120.2|9118.7|603
1601064900000|2020-09-25 20:15:00|9124.9|9123.4|9125.8|9124.3|9126.2|9124.7|9123.8|9122.3|531
1601065200000|2020-09-25 20:20:00|9125.5|9124.6|9125.2|9123.7|9126.8|9125.4|9123.2|9121.7|551
1601065500000|2020-09-25 20:25:00|9125.3|9123.8|9127.1|9125.6|9127.7|9126.6|9123.9|9122.4|456
1601065800000|2020-09-25 20:30:00|9126.8|9125.3|9127|9125.5|9127.7|9126.4|9126.1|9124.6|285
1601066100000|2020-09-25 20:35:00|9126.9|9125.4|9125.5|9124|9127.4|9126|9124.7|9123.2|302
1601066400000|2020-09-25 20:40:00|9125.4|9124.5|9127.3|9125.8|9128.2|9126.7|9123.7|9122.2|576
1601066700000|2020-09-25 20:45:00|9127.4|9125.9|9127.7|9126.2|9129.8|9128.3|9126.4|9124.9|658
1601067000000|2020-09-25 20:50:00|9128|9126.5|9130.9|9123.1|9133|9128.9|9126.4|9121|503
1601067300000|2020-09-25 20:55:00|9127.7|9126.2|9129.1|9122.4|9137|9128.9|9125.8|9118.5|476
1601236800000|2020-09-27 20:00:00|9107.8|9085.8|9106.6|9086.8|9111.5|9091|9102.5|9080.5|70
1601237100000|2020-09-27 20:05:00|9107.5|9086.6|9105.1|9091.4|9112.4|9095.7|9102.2|9085.1|98
1601237400000|2020-09-27 20:10:00|9102.8|9091.5|9105.1|9091.6|9113|9099|9102.8|9091.4|72
1601237700000|2020-09-27 20:15:00|9105.3|9091.5|9105.1|9091.6|9107.3|9091.6|9105.1|9088.5|8
1601238000000|2020-09-27 20:20:00|9105.2|9091.1|9105.2|9091.2|9105.2|9091.2|9105.1|9090.2|12
1601238300000|2020-09-27 20:25:00|9105.1|9091.5|9105|9091.5|9105.3|9091.5|9105|9088.2|5
1601238600000|2020-09-27 20:30:00|9104.8|9082.8|9105|9089.3|9107|9091.4|9104.1|9082.8|9
1601238900000|2020-09-27 20:35:00|9104.9|9091.3|9104.8|9090.2|9107|9091.5|9104.6|9089.1|31
1601239200000|2020-09-27 20:40:00|9105|9091.5|9105|9091.5|9105|9091.5|9104.6|9089.2|5
1601239500000|2020-09-27 20:45:00|9106.1|9091.4|9115.5|9093.5|9119.7|9097.7|9105.8|9089.7|68
1601239800000|2020-09-27 20:50:00|9112.7|9091.3|9110.5|9090.2|9118.4|9096.4|9109.2|9087.2|60
1601240100000|2020-09-27 20:55:00|9110.1|9088.9|9116.1|9094.1|9116.8|9094.8|9110.1|9088.1|43
1601240400000|2020-09-27 21:00:00|9116.8|9094.8|9116.7|9094.7|9117.1|9096.1|9115.3|9093.3|28
1601240700000|2020-09-27 21:05:00|9116|9094|9116.9|9094.9|9120.9|9098.9|9115|9093|64
1601241000000|2020-09-27 21:10:00|9116.5|9095.2|9114.9|9098.9|9122.5|9100.5|9113.4|9092.4|82
1601241300000|2020-09-27 21:15:00|9114.8|9098.5|9110|9099.8|9115.8|9102.8|9106.9|9089|411
1601241600000|2020-09-27 21:20:00|9110.6|9100.1|9113.9|9101.9|9114|9102.8|9109.4|9098.7|387
1601241900000|2020-09-27 21:25:00|9114|9102|9108.7|9096.7|9114|9103.7|9107.8|9095.8|343
1601242200000|2020-09-27 21:30:00|9107.8|9095.8|9110.1|9098.1|9110.7|9099.7|9106.6|9095.2|330
1601242500000|2020-09-27 21:35:00|9110.3|9098.3|9112|9100|9113.1|9102.2|9108.2|9096.2|370
1601242800000|2020-09-27 21:40:00|9111.8|9099.8|9115.5|9105.7|9116.7|9106.5|9109.1|9098.5|493
1601243100000|2020-09-27 21:45:00|9115.2|9104.6|9114.3|9105.4|9118.7|9107.2|9112.3|9104|380
1601243400000|2020-09-27 21:50:00|9114.7|9105.2|9114.1|9107|9116|9107.8|9112.8|9104.9|307
1601243700000|2020-09-27 21:55:00|9114.3|9107.1|9114.4|9106.8|9117|9107.5|9113.3|9105.3|249
1601244000000|2020-09-27 22:00:00|9114|9107.2|9117.4|9112.7|9120.8|9114.4|9113.8|9105.6|1063
1601244300000|2020-09-27 22:05:00|9117.3|9112.5|9118.5|9113.8|9120.4|9114.9|9116.8|9110.9|643
1601244600000|2020-09-27 22:10:00|9118.4|9114.2|9114.2|9110.5|9120|9114.9|9113.3|9108.4|798
1601244900000|2020-09-27 22:15:00|9114.4|9110.7|9116.7|9113.5|9118.5|9114.7|9113.2|9110|584
1601245200000|2020-09-27 22:20:00|9116.8|9114|9116|9113|9117.8|9115|9114.8|9111.2|307
1601245500000|2020-09-27 22:25:00|9115.9|9112.5|9115.8|9113.5|9116.3|9114.1|9114.3|9112.1|248
1601245800000|2020-09-27 22:30:00|9116.3|9113.4|9115.2|9113.7|9117.2|9114.7|9114.3|9112|321
1601246100000|2020-09-27 22:35:00|9115.3|9113.8|9116.5|9115|9118.8|9115.8|9115.3|9113.6|314
1601246400000|2020-09-27 22:40:00|9117.1|9114.2|9119.1|9117.6|9119.6|9117.6|9115.8|9114|281
1601246700000|2020-09-27 22:45:00|9119.7|9117.2|9120|9118.5|9120.6|9119|9118.6|9116.6|210
1601247000000|2020-09-27 22:50:00|9119.9|9118.4|9118.4|9116|9120.4|9118.4|9117.7|9115.3|198
1601247300000|2020-09-27 22:55:00|9117.9|9116.4|9118.4|9116.9|9119.8|9117.3|9117.5|9114.9|290
1601247600000|2020-09-27 23:00:00|9118.3|9116.8|9117.7|9115.4|9118.6|9117|9117.3|9115.4|193
1601247900000|2020-09-27 23:05:00|9117.5|9116|9118.5|9117|9119.7|9118.2|9117.3|9115.3|185
1601248200000|2020-09-27 23:10:00|9118.6|9117.1|9119.7|9118.2|9119.9|9118.4|9118.3|9116.8|124
1601248500000|2020-09-27 23:15:00|9119.6|9118.1|9119.2|9117.7|9120.4|9118.9|9118.4|9116.8|144
1601248800000|2020-09-27 23:20:00|9119.1|9117.6|9118.3|9116.8|9120.1|9118.6|9117.7|9116.2|116
1601249100000|2020-09-27 23:25:00|9118.4|9116.9|9118.6|9117.1|9118.6|9117.3|9118|9116.7|94
1601249400000|2020-09-27 23:30:00|9118.5|9117|9117.6|9116.1|9119|9117.6|9117.6|9116.1|141
1601249700000|2020-09-27 23:35:00|9117.7|9116.2|9117.6|9116.1|9117.7|9116.2|9116.4|9114.9|139
1601250000000|2020-09-27 23:40:00|9117.5|9116|9116.8|9115.3|9118.2|9116.7|9116.7|9115.2|116
1601250300000|2020-09-27 23:45:00|9116.7|9115.2|9116.3|9114.8|9117.2|9115.7|9116|9114.5|126
1601250600000|2020-09-27 23:50:00|9116.4|9114.9|9114.2|9112.7|9116.5|9115|9114.1|9112.6|177
1601250900000|2020-09-27 23:55:00|9114.3|9112.8|9115.5|9114|9115.9|9114.4|9114.2|9112.7|153
1601251200000|2020-09-28 00:00:00|9115.4|9113.9|9118.1|9116.6|9118.7|9117.5|9115.3|9113.8|291
1601251500000|2020-09-28 00:05:00|9118|9116.5|9115.9|9114.4|9118.2|9116.7|9115.9|9114.4|229
1601251800000|2020-09-28 00:10:00|9116|9114.5|9116.1|9114.6|9117|9115.7|9112.6|9111.1|455
1601252100000|2020-09-28 00:15:00|9116.2|9114.7|9114.4|9112.9|9116.2|9114.7|9113.7|9112.2|297
1601252400000|2020-09-28 00:20:00|9114.5|9113|9115.5|9114|9116.8|9115.5|9114.4|9112.9|258
1601252700000|2020-09-28 00:25:00|9115.6|9114.1|9112.7|9111.2|9115.6|9114.3|9112.5|9111|223
1601253000000|2020-09-28 00:30:00|9112.6|9111.1|9111.9|9111|9113.9|9112.4|9111.9|9110.4|267
1601253300000|2020-09-28 00:35:00|9112.2|9110.7|9110.2|9108.7|9113.7|9112.4|9109.7|9108.2|316
1601253600000|2020-09-28 00:40:00|9110.3|9108.8|9111.4|9109.9|9111.9|9110.8|9109.8|9108.5|240
1601253900000|2020-09-28 00:45:00|9111.5|9110|9113.9|9112.4|9114.1|9112.7|9110.9|9109.4|204
1601254200000|2020-09-28 00:50:00|9114|9112.5|9109.6|9108.1|9114|9112.5|9108.4|9106.9|433
1601254500000|2020-09-28 00:55:00|9109.7|9108.2|9109.9|9108.4|9113.8|9112.3|9108.8|9107.3|540
1601254800000|2020-09-28 01:00:00|9110|9108.5|9109.5|9108|9110|9108.7|9107.8|9106.3|342
1601255100000|2020-09-28 01:05:00|9109.4|9107.9|9108.7|9107.8|9109.5|9108|9107|9105.5|234
1601255400000|2020-09-28 01:10:00|9108.6|9107.7|9110|9108.5|9110.7|9109.6|9108.6|9107.5|282
1601255700000|2020-09-28 01:15:00|9109.9|9108.4|9109.6|9108.1|9110.1|9109|9108.6|9107.4|188
1601256000000|2020-09-28 01:20:00|9109.5|9108|9109.9|9109|9110.3|9109.1|9108.6|9107.4|190
1601256300000|2020-09-28 01:25:00|9110.1|9108.6|9109|9108.1|9110.3|9109.1|9108.9|9107.7|244
1601256600000|2020-09-28 01:30:00|9109.3|9107.8|9107.8|9106.3|9109.5|9108.4|9107.1|9106.1|243
1601256900000|2020-09-28 01:35:00|9107.9|9106.4|9108.3|9107.4|9109.3|9108.2|9107.9|9106.4|304
1601257200000|2020-09-28 01:40:00|9108.4|9107.5|9109.6|9108.7|9109.9|9108.7|9107.2|9106|253
1601257500000|2020-09-28 01:45:00|9109.7|9108.8|9111.1|9109.6|9111.2|9110.1|9109.4|9108.2|280
1601257800000|2020-09-28 01:50:00|9111.2|9109.7|9112.4|9111.5|9112.7|9111.5|9110.4|9109.1|361
1601258100000|2020-09-28 01:55:00|9112.3|9111.4|9111.1|9110.2|9113|9112.1|9111.1|9109.7|215
1601258400000|2020-09-28 02:00:00|9111|9110.1|9110.7|9109.8|9111.7|9110.6|9110.2|9109|179
1601258700000|2020-09-28 02:05:00|9110.9|9109.4|9111.3|9110.4|9111.7|9110.5|9110.4|9109|174
1601259000000|2020-09-28 02:10:00|9111.4|9110.5|9110.8|9109.9|9112|9111.1|9110.2|9108.9|224
1601259300000|2020-09-28 02:15:00|9110.7|9109.8|9111.8|9110.9|9112.1|9111.1|9110.6|9109.6|179
1601259600000|2020-09-28 02:20:00|9111.9|9111|9111.5|9110.6|9112.1|9111.1|9110|9108.8|168
1601259900000|2020-09-28 02:25:00|9111.6|9110.7|9112.9|9112|9112.9|9112|9111.6|9110.5|162
1601260200000|2020-09-28 02:30:00|9112.8|9111.9|9114.4|9112.9|9114.5|9113.4|9112.5|9111.6|240
1601260500000|2020-09-28 02:35:00|9114.3|9112.8|9113.3|9112.4|9114.3|9113.2|9113.2|9112|132
1601260800000|2020-09-28 02:40:00|9113.4|9112.5|9115.3|9114.4|9115.6|9114.5|9113.3|9112.4|134
1601261100000|2020-09-28 02:45:00|9115.4|9114.5|9115.4|9114.5|9116|9114.8|9114.8|9113.8|130
1601261400000|2020-09-28 02:50:00|9115.3|9114.4|9115.9|9114.4|9116.3|9115|9115.3|9114.1|127
1601261700000|2020-09-28 02:55:00|9116|9114.5|9113.1|9112.2|9116.3|9115.2|9113|9111.7|353
1601262000000|2020-09-28 03:00:00|9113.2|9112.3|9112.9|9112|9113.7|9112.6|9111.8|9110.5|226
1601262300000|2020-09-28 03:05:00|9112.8|9111.9|9113.2|9111.7|9114.2|9113|9112.8|9111.6|145
1601262600000|2020-09-28 03:10:00|9112.8|9111.9|9112.6|9111.7|9112.8|9111.9|9112.2|9110.8|100
1601262900000|2020-09-28 03:15:00|9112.4|9111.5|9113.2|9111.7|9114|9112.7|9112.4|9111.3|118
1601263200000|2020-09-28 03:20:00|9113.3|9111.8|9112.3|9110.8|9114|9112.6|9111.6|9110.5|180
1601263500000|2020-09-28 03:25:00|9112.2|9110.7|9112.3|9111.4|9112.6|9111.6|9111.5|9110.6|139
1601263800000|2020-09-28 03:30:00|9112.4|9111.5|9111.6|9110.1|9112.8|9111.6|9111.2|9110.1|182
1601264100000|2020-09-28 03:35:00|9111.7|9110.7|9112|9111.1|9112.5|9111.4|9111.2|9110.1|132
1601264400000|2020-09-28 03:40:00|9111.9|9111|9112.3|9111.4|9112.5|9111.6|9111|9109.8|138
1601264700000|2020-09-28 03:45:00|9112.2|9111.3|9112.2|9111.3|9112.4|9111.5|9111.5|9110.6|99
1601265000000|2020-09-28 03:50:00|9112.3|9111.4|9111.7|9110.8|9112.3|9111.4|9110.6|9109.5|159
1601265300000|2020-09-28 03:55:00|9111.8|9110.9|9110.9|9109.4|9112.6|9111.6|9110.6|9109.4|126
1601265600000|2020-09-28 04:00:00|9111|9109.5|9110.9|9110|9111|9110.1|9109.9|9108.7|119
1601265900000|2020-09-28 04:05:00|9111|9110.1|9110.7|9109.8|9111.5|9110.5|9110.5|9109.6|110
1601266200000|2020-09-28 04:10:00|9110.6|9109.7|9110.8|9109.9|9111|9109.9|9109.6|9108.7|129
1601266500000|2020-09-28 04:15:00|9110.7|9109.8|9112.9|9112|9113.2|9112.3|9110.5|9109.6|193
1601266800000|2020-09-28 04:20:00|9113|9112.1|9113.9|9113|9114.1|9113.2|9112.7|9111.5|236
1601267100000|2020-09-28 04:25:00|9113.7|9112.8|9113.6|9112.7|9114.6|9113.5|9113.2|9112.1|173
1601267400000|2020-09-28 04:30:00|9113.5|9112.6|9113.7|9112.2|9113.8|9112.7|9112.7|9111.5|162
1601267700000|2020-09-28 04:35:00|9113.6|9112.1|9114.2|9113.3|9114.7|9113.5|9113.3|9112.1|121
1601268000000|2020-09-28 04:40:00|9114.1|9113.2|9113.8|9112.9|9114.4|9113.4|9113.7|9112.7|69
1601268300000|2020-09-28 04:45:00|9113.7|9112.8|9113.8|9112.9|9114.2|9113.3|9113.5|9112.4|115
1601268600000|2020-09-28 04:50:00|9113.9|9113|9113.1|9112.2|9113.9|9113|9113|9112.1|105
1601268900000|2020-09-28 04:55:00|9113|9112.1|9109.9|9109|9113.1|9112.2|9109.9|9108.8|271
1601269200000|2020-09-28 05:00:00|9110|9109.1|9110.5|9109|9110.6|9109.7|9109.8|9108.8|136
1601269500000|2020-09-28 05:05:00|9110.3|9109.4|9110.4|9109.5|9110.4|9109.5|9109.9|9109|62
1601269800000|2020-09-28 05:10:00|9110.3|9109.4|9110.3|9109.4|9110.5|9109.6|9110|9109|108
1601270100000|2020-09-28 05:15:00|9110.2|9109.3|9109.1|9108.2|9110.2|9109.3|9109|9108.1|110
1601270400000|2020-09-28 05:20:00|9109|9108.1|9108.6|9107.1|9109.2|9108.2|9108.3|9107.1|97
1601270700000|2020-09-28 05:25:00|9108.7|9107.2|9108.5|9107.6|9108.8|9107.9|9107.2|9106.3|136
1601271000000|2020-09-28 05:30:00|9108.6|9107.7|9107.9|9107|9108.6|9107.7|9107.2|9106.3|149
1601271300000|2020-09-28 05:35:00|9108|9107.1|9107.6|9106.7|9108.2|9107.3|9107.2|9106.2|139
1601271600000|2020-09-28 05:40:00|9107.7|9106.8|9107.1|9106.2|9107.8|9106.9|9106.7|9105.6|136
1601271900000|2020-09-28 05:45:00|9107.2|9106.3|9107.2|9106.3|9107.8|9106.7|9106.9|9105.8|149
1601272200000|2020-09-28 05:50:00|9107.1|9106.2|9108.9|9108|9109.6|9108.7|9107|9106.1|253
1601272500000|2020-09-28 05:55:00|9108.8|9107.9|9105.6|9104.7|9110.3|9108.8|9105.4|9104|362
1601272800000|2020-09-28 06:00:00|9105.5|9104.6|9101.2|9099.7|9106.6|9105.4|9100.2|9098.9|478
1601273100000|2020-09-28 06:05:00|9100.8|9099.9|9103|9102.1|9103.1|9102.2|9099.4|9098.4|434
1601273400000|2020-09-28 06:10:00|9103.3|9101.8|9104|9103.1|9106.2|9105.3|9102.9|9101.7|337
1601273700000|2020-09-28 06:15:00|9104.1|9103.2|9103.8|9102.9|9105.7|9104.6|9102.3|9101.4|340
1601274000000|2020-09-28 06:20:00|9103.9|9103|9102.2|9101.3|9104.8|9103.9|9102|9101.1|242
1601274300000|2020-09-28 06:25:00|9101.6|9100.7|9104.2|9103.3|9104.4|9103.5|9101.6|9100.3|374
1601274600000|2020-09-28 06:30:00|9104.3|9103.4|9111|9110.1|9111.4|9110.5|9104.1|9103.2|389
1601274900000|2020-09-28 06:35:00|9111.1|9110.2|9108.5|9107.6|9111.4|9110.5|9108.5|9107.6|305
1601275200000|2020-09-28 06:40:00|9108.7|9107.8|9109.3|9108.4|9113.3|9112.4|9108.5|9107.6|418
1601275500000|2020-09-28 06:45:00|9109.4|9108.5|9110.7|9109.8|9112|9111.1|9109.4|9108.5|343
1601275800000|2020-09-28 06:50:00|9110.8|9109.9|9106.7|9105.8|9111.4|9110.5|9106.5|9105.6|334
1601276100000|2020-09-28 06:55:00|9106.6|9105.7|9098|9097.1|9107|9106.1|9097.7|9096.5|523
1601276400000|2020-09-28 07:00:00|9097.9|9097|9097.6|9096.7|9102.4|9101.5|9096|9094.6|852
1601276700000|2020-09-28 07:05:00|9097.8|9096.3|9107.9|9107|9108.3|9107.4|9097|9095.9|757
1601277000000|2020-09-28 07:10:00|9107.8|9106.9|9106.2|9105.3|9110.3|9109.1|9105.6|9104.5|593
1601277300000|2020-09-28 07:15:00|9106|9105.1|9102.3|9101.4|9106.9|9106|9102.1|9100.9|523
1601277600000|2020-09-28 07:20:00|9102.4|9101.5|9099|9098.1|9102.9|9101.9|9098.9|9098|483
1601277900000|2020-09-28 07:25:00|9098.9|9098|9093.9|9093|9101.1|9100.1|9092.5|9091.3|679
1601278200000|2020-09-28 07:30:00|9094.1|9092.6|9090.3|9088.8|9097.2|9096.1|9089.8|9088.8|699
1601278500000|2020-09-28 07:35:00|9090.4|9088.9|9088.3|9087.4|9090.6|9089.5|9086.7|9085.6|680
1601278800000|2020-09-28 07:40:00|9088.2|9087.3|9093.8|9092.9|9095.6|9094.7|9088.2|9087.3|592
1601279100000|2020-09-28 07:45:00|9093.9|9093|9089.1|9087.6|9094.8|9093.9|9088.6|9087.6|432
1601279400000|2020-09-28 07:50:00|9088.8|9087.3|9088.7|9087.8|9089|9087.9|9084.3|9083.4|648
1601279700000|2020-09-28 07:55:00|9089|9088.1|9089.2|9087.7|9090.6|9089.2|9085.4|9084|667
1601280000000|2020-09-28 08:00:00|9089.1|9087.6|9090.6|9089.7|9092.7|9091.7|9089.1|9087.6|773
1601280300000|2020-09-28 08:05:00|9090.5|9089.6|9087.2|9086.3|9091.4|9090.3|9085.8|9084.7|640
1601280600000|2020-09-28 08:10:00|9087.3|9086.4|9087.6|9086.7|9090|9089|9086|9085|519
1601280900000|2020-09-28 08:15:00|9087.8|9086.3|9086.1|9085.2|9088.3|9087.4|9085.9|9085|546
1601281200000|2020-09-28 08:20:00|9086|9085.1|9087.3|9086.4|9088.3|9087.4|9086|9085.1|482
1601281500000|2020-09-28 08:25:00|9087.2|9086.3|9086.1|9085.2|9088.4|9087.3|9082.6|9081.7|656
1601281800000|2020-09-28 08:30:00|9086.2|9085.3|9074.1|9073.2|9086.5|9085.4|9070.5|9069.6|1058
1601282100000|2020-09-28 08:35:00|9074.3|9073.4|9071.7|9070.8|9074.5|9073.6|9071.6|9070.7|672
1601282400000|2020-09-28 08:40:00|9071.8|9070.9|9070.8|9069.9|9072|9071.1|9068|9067.1|856
1601282700000|2020-09-28 08:45:00|9071|9070.1|9072.7|9071.8|9073.5|9072.6|9068.5|9067.6|779
1601283000000|2020-09-28 08:50:00|9072.8|9071.9|9073.2|9072.3|9074.3|9073.4|9069.6|9068.7|809
1601283300000|2020-09-28 08:55:00|9073.1|9072.2|9076.9|9076|9077.4|9076.3|9070.9|9069.7|737
1601283600000|2020-09-28 09:00:00|9077|9076.1|9072|9071.1|9078.1|9077.2|9070.4|9069.3|791
1601283900000|2020-09-28 09:05:00|9071.6|9070.7|9072.8|9071.9|9073.2|9072.3|9068.6|9067.7|560
1601284200000|2020-09-28 09:10:00|9072.7|9071.8|9076.3|9075.4|9076.4|9075.5|9070.3|9069.4|541
1601284500000|2020-09-28 09:15:00|9076.4|9075.5|9075.6|9074.7|9077.8|9076.6|9074.9|9073.8|519
1601284800000|2020-09-28 09:20:00|9075.7|9074.8|9062.8|9061.3|9076.2|9075|9062.4|9061.2|705
1601285100000|2020-09-28 09:25:00|9062.3|9061.4|9064.3|9062.8|9064.7|9063.5|9056.5|9055|816
1601285400000|2020-09-28 09:30:00|9064.4|9062.9|9066.3|9065.4|9068.6|9067.7|9063.4|9062.1|608
1601285700000|2020-09-28 09:35:00|9066.2|9065.3|9066.1|9065.2|9067|9066.1|9063.1|9061.9|502
1601286000000|2020-09-28 09:40:00|9066.2|9065.3|9064.1|9063.2|9066.4|9065.5|9063|9062.1|459
1601286300000|2020-09-28 09:45:00|9064.2|9063.3|9057.9|9057|9065.3|9064.4|9057|9056|581
1601286600000|2020-09-28 09:50:00|9057.8|9056.9|9063.8|9062.9|9063.9|9063|9057.8|9056.9|522
1601286900000|2020-09-28 09:55:00|9063.9|9063|9064.5|9063|9066.3|9065|9062.2|9060.9|618
1601287200000|2020-09-28 10:00:00|9064.2|9063.3|9057.6|9056.7|9064.8|9063.6|9057|9056|551
1601287500000|2020-09-28 10:05:00|9056.9|9056|9050.9|9049.4|9057.5|9056.5|9047.5|9046.3|756
1601287800000|2020-09-28 10:10:00|9051|9049.5|9044.4|9042.9|9051.1|9049.9|9044.4|9042.9|745
1601288100000|2020-09-28 10:15:00|9044.3|9042.8|9046|9045.1|9047.7|9046.8|9044.3|9042.8|727
1601288400000|2020-09-28 10:20:00|9046.1|9045.2|9047.4|9046.5|9050.7|9049.8|9046|9044.9|686
1601288700000|2020-09-28 10:25:00|9047.5|9046.6|9045.9|9045|9047.6|9046.7|9044.7|9043.8|451
1601289000000|2020-09-28 10:30:00|9045.8|9044.9|9042|9041.1|9046.2|9045.3|9041.9|9041|603
1601289300000|2020-09-28 10:35:00|9041.7|9040.8|9043.5|9042.6|9043.8|9042.9|9040.9|9040|510
1601289600000|2020-09-28 10:40:00|9043.1|9042.2|9041.9|9041|9044.5|9043.6|9041.4|9040.3|480
1601289900000|2020-09-28 10:45:00|9042.2|9041.3|9034.2|9033.3|9042.7|9041.8|9033.4|9032.3|478
1601290200000|2020-09-28 10:50:00|9034.1|9033.2|9030.6|9029.7|9035.5|9034.5|9030.3|9029.4|586
1601290500000|2020-09-28 10:55:00|9030.7|9029.8|9038.6|9037.1|9038.9|9038|9030.7|9029.7|524
1601290800000|2020-09-28 11:00:00|9038.3|9037.4|9037.6|9036.7|9041|9040.1|9036.6|9035.7|606
1601291100000|2020-09-28 11:05:00|9037.5|9036.6|9038.2|9037.3|9038.7|9037.8|9036|9035.1|454
1601291400000|2020-09-28 11:10:00|9038.1|9037.2|9031.5|9030.6|9038.1|9037.2|9029.8|9028.8|587
1601291700000|2020-09-28 11:15:00|9031.4|9030.5|9033.7|9032.8|9035.2|9034.3|9030.3|9029.1|489
1601292000000|2020-09-28 11:20:00|9033.8|9032.9|9036|9034.5|9036|9034.6|9032.3|9031.1|442
1601292300000|2020-09-28 11:25:00|9036.1|9034.6|9039.8|9038.9|9040.8|9039.9|9035.9|9034.6|620
1601292600000|2020-09-28 11:30:00|9039.7|9038.8|9033.5|9032.6|9040|9039.1|9033.5|9032.6|511
1601292900000|2020-09-28 11:35:00|9033.4|9032.5|9034.3|9032.8|9035.1|9033.8|9025.9|9024.4|935
1601293200000|2020-09-28 11:40:00|9033.9|9033|9038.6|9037.7|9039.8|9038.7|9033.5|9032.1|730
1601293500000|2020-09-28 11:45:00|9038.3|9037.4|9041|9040.1|9042.5|9041.6|9038.1|9037.2|572
1601293800000|2020-09-28 11:50:00|9041.1|9040.2|9043.2|9042.3|9044.3|9043.4|9037|9036.1|607
1601294100000|2020-09-28 11:55:00|9043.3|9042.4|9047.2|9046.3|9047.4|9046.5|9042.1|9041.2|642
1601294400000|2020-09-28 12:00:00|9046.9|9046|9048.1|9047.2|9049.3|9048.4|9044.4|9043.5|600
1601294700000|2020-09-28 12:05:00|9048|9047.1|9045.8|9044.9|9048.1|9047.2|9045.7|9044.8|462
1601295000000|2020-09-28 12:10:00|9045.7|9044.8|9051.5|9050.6|9051.9|9051|9044.1|9043.2|605
1601295300000|2020-09-28 12:15:00|9051.4|9050.5|9060.1|9059.2|9060.1|9059.2|9050.7|9049.8|704
1601295600000|2020-09-28 12:20:00|9060.2|9059.3|9059|9058.1|9063.8|9062.9|9046.1|9044.9|885
1601295900000|2020-09-28 12:25:00|9059.3|9058.4|9056.4|9054.9|9069.3|9067.8|9054.6|9053.2|1125
1601296200000|2020-09-28 12:30:00|9056.6|9055.1|9059.1|9058.2|9059.6|9058.3|9053|9051.9|615
1601296500000|2020-09-28 12:35:00|9059|9058.1|9072.7|9071.8|9073.6|9072.4|9057.5|9056.3|688
1601296800000|2020-09-28 12:40:00|9072.6|9071.7|9073.1|9072.2|9075.6|9074.7|9070.6|9069.7|791
1601297100000|2020-09-28 12:45:00|9073.2|9072.3|9066.3|9064.8|9073.5|9072.3|9066.1|9064.6|692
1601297400000|2020-09-28 12:50:00|9066.4|9064.9|9070.3|9068.8|9070.7|9069.8|9063.3|9062.1|627
1601297700000|2020-09-28 12:55:00|9070.4|9068.9|9064|9062.5|9070.4|9068.9|9063.4|9061.9|617
1601298000000|2020-09-28 13:00:00|9063.7|9062.8|9067.4|9066.5|9071.4|9070.3|9061.4|9059.9|598
1601298300000|2020-09-28 13:05:00|9067.3|9066.4|9068.4|9067.5|9069.2|9068.3|9065.1|9064|452
1601298600000|2020-09-28 13:10:00|9068.5|9067.6|9069.6|9068.7|9070.3|9069|9067.1|9066.1|557
1601298900000|2020-09-28 13:15:00|9069.5|9068.6|9067.7|9066.8|9071.5|9070.6|9065|9064.1|543
1601299200000|2020-09-28 13:20:00|9067.6|9066.7|9066.6|9065.7|9069|9068.1|9066|9065.1|408
1601299500000|2020-09-28 13:25:00|9066.5|9065.6|9069.1|9068.2|9072.5|9071.6|9066.5|9065.6|442
1601299800000|2020-09-28 13:30:00|9069.3|9068.4|9066|9065.1|9070.6|9069.7|9064|9063.1|779
1601300100000|2020-09-28 13:35:00|9065.9|9065|9071|9070.1|9071.1|9070.2|9064|9063.1|592
1601300400000|2020-09-28 13:40:00|9070.8|9069.9|9066|9065.1|9070.8|9069.9|9064.9|9064|497
1601300700000|2020-09-28 13:45:00|9066.1|9065.2|9064.4|9063.5|9066.1|9065.2|9056.7|9055.8|871
1601301000000|2020-09-28 13:50:00|9064.3|9063.4|9065.2|9064.3|9065.9|9064.9|9063.8|9062.9|691
1601301300000|2020-09-28 13:55:00|9065.3|9064.4|9069.5|9068.6|9070|9069.1|9064.8|9063.9|477
1601301600000|2020-09-28 14:00:00|9069.6|9068.7|9065.7|9064.8|9071.2|9070.3|9065.7|9064.8|689
1601301900000|2020-09-28 14:05:00|9065.6|9064.7|9066.6|9065.7|9070.9|9070|9065.6|9064.6|676
1601302200000|2020-09-28 14:10:00|9066.5|9065.6|9062.1|9060.6|9066.6|9065.7|9061.3|9060.1|803
1601302500000|2020-09-28 14:15:00|9062.2|9060.7|9056.7|9055.8|9062.2|9060.7|9055.5|9054.5|534
1601302800000|2020-09-28 14:20:00|9056.9|9056|9061.4|9060.5|9063.4|9062.5|9056.9|9056|476
1601303100000|2020-09-28 14:25:00|9061.3|9060.4|9061.8|9060.9|9064.1|9063.2|9060.1|9059.2|507
1601303400000|2020-09-28 14:30:00|9061.7|9060.8|9061.9|9061|9062.5|9061.5|9060.4|9059.5|524
1601303700000|2020-09-28 14:35:00|9061.8|9060.9|9061.1|9060.2|9064.4|9063.3|9060.8|9059.9|541
1601304000000|2020-09-28 14:40:00|9061|9060.1|9064.8|9063.9|9066.3|9065.4|9058.9|9058|618
1601304300000|2020-09-28 14:45:00|9064.7|9063.8|9067|9066.1|9068.4|9067.5|9064.6|9063.7|614
1601304600000|2020-09-28 14:50:00|9067.1|9066.2|9069.8|9068.9|9070.8|9069.9|9065.2|9064.1|752
1601304900000|2020-09-28 14:55:00|9069.9|9069|9068.1|9067.2|9072.3|9071.4|9068.1|9067.2|769
1601305200000|2020-09-28 15:00:00|9068|9067.1|9065.7|9064.8|9070|9069.1|9063.8|9062.9|912
1601305500000|2020-09-28 15:05:00|9065.8|9064.9|9065.7|9064.8|9067.8|9066.9|9065|9063.7|641
1601305800000|2020-09-28 15:10:00|9065.6|9064.7|9069.8|9068.9|9070|9069.1|9063|9062.1|525
1601306100000|2020-09-28 15:15:00|9069.7|9068.8|9072.8|9071.9|9076.1|9075.2|9069.4|9068.5|420
1601306400000|2020-09-28 15:20:00|9072.7|9071.8|9072.4|9071.5|9074|9073.1|9070.7|9069.8|457
1601306700000|2020-09-28 15:25:00|9072.5|9071.6|9065.8|9064.9|9073.6|9072.7|9065.8|9064.8|510
1601307000000|2020-09-28 15:30:00|9065.7|9064.8|9064.9|9064|9067.9|9067|9064.1|9063.2|655
1601307300000|2020-09-28 15:35:00|9065|9064.1|9066.2|9065.3|9068.4|9067.5|9065|9064.1|474
1601307600000|2020-09-28 15:40:00|9066.3|9065.4|9064.6|9063.7|9068.3|9067.4|9064.1|9063.2|518
1601307900000|2020-09-28 15:45:00|9064.7|9063.8|9067.4|9066.5|9068.2|9067.3|9064.5|9063.6|477
1601308200000|2020-09-28 15:50:00|9067.5|9066.6|9068|9067.1|9069.2|9068.3|9065.4|9064.5|515
1601308500000|2020-09-28 15:55:00|9067.9|9067|9064.5|9063.6|9068.6|9067.7|9061.5|9060.6|481
1601308800000|2020-09-28 16:00:00|9064.7|9063.2|9068.4|9067.5|9068.5|9067.6|9062.8|9061.9|530
1601309100000|2020-09-28 16:05:00|9068.2|9067.3|9073.6|9072.7|9076|9075.1|9068.2|9067.3|510
1601309400000|2020-09-28 16:10:00|9073.5|9072.6|9073.6|9072.7|9075.4|9074.5|9072.4|9071.1|509
1601309700000|2020-09-28 16:15:00|9073.5|9072.6|9074|9073.1|9075|9074.1|9072.6|9071.7|431
1601310000000|2020-09-28 16:20:00|9073.8|9072.9|9076.2|9075.3|9077.2|9076.3|9073.3|9072.4|436
1601310300000|2020-09-28 16:25:00|9076.5|9075.6|9078.2|9077.3|9078.3|9077.4|9074.4|9073.5|603
1601310600000|2020-09-28 16:30:00|9078.1|9077.2|9075|9074.1|9080.2|9079.3|9074.6|9073.7|409
1601310900000|2020-09-28 16:35:00|9075.1|9074.2|9074.7|9073.8|9076|9075.1|9074|9073.1|318
1601311200000|2020-09-28 16:40:00|9074.6|9073.7|9074.1|9073.2|9075.6|9074.7|9072.7|9071.8|341
1601311500000|2020-09-28 16:45:00|9074.2|9073.3|9073.4|9072.5|9074.2|9073.3|9072.8|9071.9|226
1601311800000|2020-09-28 16:50:00|9073.5|9072.6|9071.7|9070.8|9073.8|9072.9|9071.5|9070.6|273
1601312100000|2020-09-28 16:55:00|9071.8|9070.9|9069.6|9068.7|9072|9071.1|9069.2|9068.3|374
1601312400000|2020-09-28 17:00:00|9069.5|9068.6|9070.8|9069.9|9072.6|9071.7|9068.4|9067.5|406
1601312700000|2020-09-28 17:05:00|9070.5|9069.6|9070.8|9069.9|9071.4|9070.5|9069.2|9068.3|279
1601313000000|2020-09-28 17:10:00|9070.7|9069.8|9072.5|9071.6|9072.8|9071.9|9070.1|9069.2|340
1601313300000|2020-09-28 17:15:00|9072.6|9071.7|9073.2|9072.3|9074.5|9073.6|9072.5|9071.6|266
1601313600000|2020-09-28 17:20:00|9073.1|9072.2|9074|9073.1|9074.2|9073.3|9071.9|9071|305
1601313900000|2020-09-28 17:25:00|9073.9|9073|9076.5|9075.6|9077.2|9076.3|9073.9|9073|246
1601314200000|2020-09-28 17:30:00|9076.4|9075.5|9079.4|9078.5|9079.5|9078.6|9076.1|9075.2|283
1601314500000|2020-09-28 17:35:00|9079.3|9078.4|9078.9|9078|9079.6|9078.7|9078.1|9077.2|268
1601314800000|2020-09-28 17:40:00|9078.8|9077.9|9078.8|9077.9|9080.4|9079.5|9077.3|9076.2|287
1601315100000|2020-09-28 17:45:00|9078.7|9077.8|9076.7|9075.8|9078.9|9078|9075.9|9075|279
1601315400000|2020-09-28 17:50:00|9076.6|9075.7|9077.7|9076.8|9077.8|9076.9|9075.9|9075|260
1601315700000|2020-09-28 17:55:00|9077.8|9076.9|9079.1|9078.2|9079.7|9078.8|9076.7|9075.8|330
1601316000000|2020-09-28 18:00:00|9079.2|9078.3|9079.6|9078.7|9082|9081.1|9078.6|9077.7|435
1601316300000|2020-09-28 18:05:00|9079.5|9078.6|9080.6|9079.7|9080.8|9079.9|9078.6|9077.7|239
1601316600000|2020-09-28 18:10:00|9080.5|9079.6|9080|9079.1|9081.4|9080.5|9079.7|9078.8|193
1601316900000|2020-09-28 18:15:00|9080.1|9079.2|9077.6|9076.7|9080.3|9079.4|9077.1|9076.2|288
1601317200000|2020-09-28 18:20:00|9077.7|9076.8|9078.6|9077.7|9078.7|9077.8|9076.4|9075.5|237
1601317500000|2020-09-28 18:25:00|9078.4|9077.5|9077.6|9076.7|9079|9078.1|9077.5|9076.6|214
1601317800000|2020-09-28 18:30:00|9077.9|9077|9077.3|9076.4|9078.1|9077.2|9077.1|9076.2|271
1601318100000|2020-09-28 18:35:00|9077.4|9076.5|9079.7|9078.8|9079.9|9079|9077.2|9076.3|259
1601318400000|2020-09-28 18:40:00|9079.6|9078.7|9082.4|9081.5|9082.4|9081.5|9079.1|9078.2|355
1601318700000|2020-09-28 18:45:00|9082.5|9081.6|9084.4|9083.5|9084.5|9083.6|9082.1|9081.2|283
1601319000000|2020-09-28 18:50:00|9084.3|9083.4|9083.6|9082.7|9084.3|9083.4|9081.8|9080.9|231
1601319300000|2020-09-28 18:55:00|9083.7|9082.8|9089.2|9088.3|9089.3|9088.4|9083.4|9082.5|406
1601319600000|2020-09-28 19:00:00|9089.1|9088.2|9088.9|9088|9089.3|9088.4|9086|9085.1|627
1601319900000|2020-09-28 19:05:00|9088.8|9087.9|9087.8|9086.9|9090.5|9089.6|9087.1|9086.2|390
1601320200000|2020-09-28 19:10:00|9087.7|9086.8|9086.9|9086|9088.6|9087.7|9086.8|9085.9|248
1601320500000|2020-09-28 19:15:00|9087.1|9086.2|9089.1|9088.2|9089.4|9088.5|9087|9086.1|221
1601320800000|2020-09-28 19:20:00|9089.2|9088.3|9090.6|9089.7|9090.7|9089.8|9089.1|9088.2|225
1601321100000|2020-09-28 19:25:00|9090.7|9089.8|9090.6|9089.7|9090.7|9089.8|9089.4|9088.5|229
1601321400000|2020-09-28 19:30:00|9090.5|9089.6|9090.2|9089.3|9091.3|9090.4|9090.1|9089.2|417
1601321700000|2020-09-28 19:35:00|9090.3|9089.4|9089.7|9088.8|9090.3|9089.4|9089.5|9088.6|326
1601322000000|2020-09-28 19:40:00|9089.6|9088.7|9089.7|9088.8|9091|9090.1|9089.4|9088.5|305
1601322300000|2020-09-28 19:45:00|9089.8|9088.9|9089|9088.1|9089.9|9089|9088.9|9088|352
1601322600000|2020-09-28 19:50:00|9089.1|9088.2|9089.1|9088.2|9091.6|9090.7|9088.9|9088|406
1601322900000|2020-09-28 19:55:00|9089.2|9088.3|9092.2|9091.3|9093.3|9092.4|9089.1|9088.2|411
1601323200000|2020-09-28 20:00:00|9092.6|9091.1|9093|9092.1|9093.9|9093|9091.4|9090.1|376
1601323500000|2020-09-28 20:05:00|9092.9|9092|9093.5|9092|9093.7|9092.6|9091.6|9090.6|225
1601323800000|2020-09-28 20:10:00|9093.2|9092.3|9091.2|9090.3|9093.6|9092.5|9091.1|9090|186
1601324100000|2020-09-28 20:15:00|9091.4|9089.9|9091.5|9090.6|9091.8|9090.8|9090.7|9089.5|180
1601324400000|2020-09-28 20:20:00|9091.7|9090.8|9091.2|9089.7|9091.8|9090.8|9090.7|9089.5|148
1601324700000|2020-09-28 20:25:00|9091.1|9089.6|9089|9088.1|9091.1|9089.7|9088.7|9087.8|187
1601325000000|2020-09-28 20:30:00|9089.1|9088.2|9090.3|9089.4|9090.6|9089.7|9089|9088.1|158
1601325300000|2020-09-28 20:35:00|9090.2|9089.3|9088.8|9087.9|9090.4|9089.3|9088.6|9087.3|155
1601325600000|2020-09-28 20:40:00|9088.9|9088|9090.7|9089.2|9091.4|9090.2|9088.8|9087.7|193
1601325900000|2020-09-28 20:45:00|9090.4|9089.5|9092.2|9090.7|9092.4|9090.9|9089.7|9088.3|218
1601326200000|2020-09-28 20:50:00|9092.3|9090.8|9091.3|9089.8|9092.5|9091.1|9091.1|9089.6|284
1601326500000|2020-09-28 20:55:00|9091.4|9089.9|9094.6|9082.6|9095.5|9091.5|9091|9082.1|507
1601326800000|2020-09-28 21:00:00|9094.8|9082.8|9090.8|9078.8|9094.8|9082.8|9090.6|9078.6|46
1601327100000|2020-09-28 21:05:00|9091.4|9079.4|9092.1|9080.1|9092.6|9080.6|9089|9077|128
1601327400000|2020-09-28 21:10:00|9092.2|9080.2|9091.5|9079.5|9092.5|9080.5|9089.8|9077.8|190
1601327700000|2020-09-28 21:15:00|9091.6|9079.6|9092|9083.2|9093.7|9083.8|9088.9|9077.7|184
1601328000000|2020-09-28 21:20:00|9093.6|9081.6|9088.7|9083.3|9093.6|9085.5|9088.1|9081.1|472
1601328300000|2020-09-28 21:25:00|9088.3|9082.8|9088.5|9083|9090.3|9084.1|9087.8|9081|260
1601328600000|2020-09-28 21:30:00|9088.4|9083.3|9088.7|9082.2|9089.7|9083.9|9087.5|9081.3|389
1601328900000|2020-09-28 21:35:00|9088.6|9082.1|9088.3|9081.1|9089.7|9084.1|9087.6|9079.8|376
1601329200000|2020-09-28 21:40:00|9088.4|9081|9088.2|9081|9089.7|9081.9|9087.4|9079.8|324
1601329500000|2020-09-28 21:45:00|9088.1|9081.1|9088.1|9080.7|9089.5|9081.8|9087.1|9080.2|229
1601329800000|2020-09-28 21:50:00|9088|9080.6|9087.8|9081|9089.4|9081.5|9087.2|9079.9|262
1601330100000|2020-09-28 21:55:00|9087.6|9080.9|9087.8|9080.3|9088.5|9082|9087.1|9080.1|412
1601330400000|2020-09-28 22:00:00|9088|9080.4|9089.1|9085.5|9090.7|9086.1|9088|9080.4|588
1601330700000|2020-09-28 22:05:00|9089|9085.6|9087.7|9085.1|9089.1|9086.4|9087|9084.7|330
1601331000000|2020-09-28 22:10:00|9087.8|9085|9087.7|9085.3|9088.9|9086.6|9087.3|9084.7|436
1601331300000|2020-09-28 22:15:00|9087.8|9085.2|9087.8|9084.9|9088.9|9086.4|9086.8|9084.9|406
1601331600000|2020-09-28 22:20:00|9087.5|9085|9086.4|9084.9|9087.6|9085.5|9085.9|9084.2|314
1601331900000|2020-09-28 22:25:00|9086.5|9085|9085.9|9084.4|9086.7|9085.2|9085.5|9083.8|166
1601332200000|2020-09-28 22:30:00|9086|9084.5|9085.2|9083.7|9086.9|9084.9|9085.1|9083.2|278
1601332500000|2020-09-28 22:35:00|9085.3|9083.8|9085.6|9083.4|9086|9084.1|9084.5|9082.5|364
1601332800000|2020-09-28 22:40:00|9085.3|9083.2|9085.4|9083.9|9086.5|9084.4|9084.9|9082.8|262
1601333100000|2020-09-28 22:45:00|9085.3|9083.8|9085.1|9083.6|9085.7|9084|9085.1|9083.4|127
1601333400000|2020-09-28 22:50:00|9085.3|9083.8|9083.8|9082.3|9085.4|9083.9|9083.6|9081.7|221
1601333700000|2020-09-28 22:55:00|9083.7|9082.2|9083.7|9082.2|9085.3|9083.4|9083.7|9081.9|133
1601334000000|2020-09-28 23:00:00|9083.8|9082.3|9083.4|9081.9|9085.1|9083.2|9083.2|9081.7|180
1601334300000|2020-09-28 23:05:00|9083.5|9082|9085|9083.5|9085.3|9083.7|9082.8|9081.3|159
1601334600000|2020-09-28 23:10:00|9085.1|9083.6|9084|9082.5|9085.7|9084.2|9083.8|9082.3|192
1601334900000|2020-09-28 23:15:00|9083.9|9082.4|9084.8|9083.3|9085.3|9083.8|9083.9|9082.4|145
1601335200000|2020-09-28 23:20:00|9084.7|9083.2|9084.7|9083.2|9085.1|9083.6|9084.5|9083|53
1601335500000|2020-09-28 23:25:00|9084.8|9083.3|9086.1|9084.6|9086.2|9084.7|9084.7|9083.2|92
1601335800000|2020-09-28 23:30:00|9086|9084.5|9084.7|9083.2|9086.7|9085.2|9084.6|9083.1|113
1601336100000|2020-09-28 23:35:00|9084.6|9083.1|9086|9084.5|9086.2|9084.7|9084.5|9083|142
1601336400000|2020-09-28 23:40:00|9086.1|9084.6|9080.3|9078|9086.2|9084.7|9075.3|9072.6|241
1601336700000|2020-09-28 23:45:00|9080.1|9078.6|9076.7|9075.2|9080.8|9078.9|9075.7|9074.2|404
1601337000000|2020-09-28 23:50:00|9076.6|9075.1|9067.6|9066.1|9076.8|9075.3|9066.1|9064.3|671
1601337300000|2020-09-28 23:55:00|9067.7|9066.2|9071.3|9069.8|9073.6|9072|9067.3|9065.6|496
1601337600000|2020-09-29 00:00:00|9071.6|9070.1|9074.4|9072.9|9076|9074.5|9071.4|9070.1|490
1601337900000|2020-09-29 00:05:00|9074.5|9073|9072.5|9071|9074.6|9073.1|9072.5|9071|286
1601338200000|2020-09-29 00:10:00|9072.4|9070.9|9074.2|9072.7|9074.4|9073.2|9071.9|9070.6|310
1601338500000|2020-09-29 00:15:00|9074.1|9072.6|9073.2|9071.7|9075|9073.6|9072.8|9071.3|323
1601338800000|2020-09-29 00:20:00|9073.3|9071.8|9073.3|9071.8|9074.9|9073.6|9071.6|9070.4|236
1601339100000|2020-09-29 00:25:00|9073.4|9071.9|9074.4|9072.9|9074.5|9073|9072.7|9071.3|239
1601339400000|2020-09-29 00:30:00|9074.3|9072.8|9077|9075.5|9077.3|9075.8|9073.7|9072.2|340
1601339700000|2020-09-29 00:35:00|9077.1|9075.6|9076.9|9075.4|9077.8|9076.3|9076.7|9075.2|199
1601340000000|2020-09-29 00:40:00|9076.8|9075.3|9077|9076.1|9077.6|9076.2|9076.3|9075|161
1601340300000|2020-09-29 00:45:00|9077.2|9075.7|9076.5|9075|9077.4|9075.9|9075.1|9073.6|206
1601340600000|2020-09-29 00:50:00|9076.4|9074.9|9073.8|9072.3|9076.5|9075.1|9073.7|9072.2|194
1601340900000|2020-09-29 00:55:00|9073.7|9072.2|9074.9|9074|9075.9|9074.6|9073.2|9071.9|262
1601341200000|2020-09-29 01:00:00|9075|9074.1|9075.8|9074.9|9076.8|9075.6|9074.9|9073.6|271
1601341500000|2020-09-29 01:05:00|9076.1|9074.6|9074.9|9073.4|9076.3|9075.2|9074.2|9073.2|277
1601341800000|2020-09-29 01:10:00|9074.8|9073.3|9075.3|9073.8|9076.7|9075.4|9073.9|9072.8|332
1601342100000|2020-09-29 01:15:00|9075.2|9073.7|9078.3|9076.8|9078.4|9076.9|9074.8|9073.7|251
1601342400000|2020-09-29 01:20:00|9078|9076.5|9080.6|9079.1|9080.6|9079.4|9077.5|9076|191
1601342700000|2020-09-29 01:25:00|9080.7|9079.2|9080.6|9079.7|9080.7|9079.8|9079.4|9078.1|224
1601343000000|2020-09-29 01:30:00|9080.7|9079.8|9083.2|9082.3|9083.8|9082.5|9080.4|9079.1|243
1601343300000|2020-09-29 01:35:00|9083.1|9082.2|9082.5|9081|9083.5|9082.4|9081.9|9080.8|176
1601343600000|2020-09-29 01:40:00|9082.1|9081.2|9082.3|9081.4|9083.2|9082|9082|9080.8|166
1601343900000|2020-09-29 01:45:00|9082.2|9081.3|9081.9|9081|9083.6|9082.4|9081.6|9080.5|211
1601344200000|2020-09-29 01:50:00|9082.2|9080.7|9082.4|9080.9|9082.9|9081.8|9081.5|9080.3|118
1601344500000|2020-09-29 01:55:00|9082.3|9080.8|9085.7|9084.2|9085.7|9084.5|9081.7|9080.5|220
1601344800000|2020-09-29 02:00:00|9085.6|9084.1|9084.9|9084|9085.6|9084.5|9083|9081.7|274
1601345100000|2020-09-29 02:05:00|9085|9084.1|9085.9|9084.4|9085.9|9084.7|9084.4|9083.1|148
1601345400000|2020-09-29 02:10:00|9085.8|9084.3|9087|9086.1|9087.8|9086.8|9085.6|9084.3|230
1601345700000|2020-09-29 02:15:00|9086.9|9086|9086.7|9085.2|9087.3|9086.1|9086.2|9085|191
1601346000000|2020-09-29 02:20:00|9086.8|9085.3|9086.6|9085.7|9087.3|9086|9086.1|9084.9|209
1601346300000|2020-09-29 02:25:00|9086.9|9085.4|9087.9|9087|9088.4|9087.3|9086.6|9085.3|277
1601346600000|2020-09-29 02:30:00|9087.8|9086.9|9087.6|9086.1|9088.4|9087.2|9086.9|9086|217
1601346900000|2020-09-29 02:35:00|9087.7|9086.2|9089.8|9088.3|9089.9|9088.6|9087|9086|258
1601347200000|2020-09-29 02:40:00|9089.7|9088.2|9091.1|9089.6|9091.1|9089.7|9089|9087.8|242
1601347500000|2020-09-29 02:45:00|9091|9089.5|9090.4|9088.9|9091.1|9089.6|9090|9088.7|85
1601347800000|2020-09-29 02:50:00|9090|9089.1|9090|9089.1|9091.6|9090.3|9089.7|9088.7|160
1601348100000|2020-09-29 02:55:00|9090.1|9089.2|9087.8|9086.9|9090.1|9089.2|9087.8|9086.6|143
1601348400000|2020-09-29 03:00:00|9087.9|9087|9089.4|9088.5|9090|9088.9|9087.5|9086.4|142
1601348700000|2020-09-29 03:05:00|9089.5|9088.6|9088.1|9086.6|9090.4|9089.2|9087.6|9086.6|158
1601349000000|2020-09-29 03:10:00|9088.2|9086.7|9088.8|9087.3|9088.8|9087.5|9087.2|9086.2|164
1601349300000|2020-09-29 03:15:00|9088.9|9087.4|9088.4|9086.9|9089.2|9088|9088|9086.8|102
1601349600000|2020-09-29 03:20:00|9088.3|9086.8|9087.3|9085.8|9088.4|9087.2|9086.8|9085.7|161
1601349900000|2020-09-29 03:25:00|9087.4|9085.9|9084.3|9082.8|9087.4|9086.3|9083.3|9081.8|247
1601350200000|2020-09-29 03:30:00|9084.2|9082.7|9083.4|9082.5|9084.7|9083.5|9082.8|9081.6|143
1601350500000|2020-09-29 03:35:00|9083.3|9082.4|9080.8|9079.9|9083.4|9082.5|9080.6|9079.4|134
1601350800000|2020-09-29 03:40:00|9080.7|9079.8|9081.5|9080|9082.6|9081.4|9080.6|9079.2|149
1601351100000|2020-09-29 03:45:00|9081.6|9080.1|9080.6|9079.7|9081.8|9080.5|9080.1|9079.1|126
1601351400000|2020-09-29 03:50:00|9080.7|9079.8|9080.9|9080|9082.4|9081.5|9080.1|9079.2|177
1601351700000|2020-09-29 03:55:00|9080.8|9079.9|9080.1|9079.2|9081.7|9080.8|9079.8|9078.9|184
1601352000000|2020-09-29 04:00:00|9080.5|9079|9079.6|9078.1|9081.2|9080.3|9078.7|9077.5|230
1601352300000|2020-09-29 04:05:00|9079.5|9078|9081.6|9080.7|9081.7|9080.8|9078.9|9078|131
1601352600000|2020-09-29 04:10:00|9081.7|9080.8|9081.1|9080.2|9082.8|9081.7|9080.9|9080|139
1601352900000|2020-09-29 04:15:00|9081.2|9080.3|9079.2|9078.3|9081.4|9080.3|9079.1|9078.2|136
1601353200000|2020-09-29 04:20:00|9079.3|9078.4|9079|9078.1|9079.8|9078.9|9078.8|9077.9|140
1601353500000|2020-09-29 04:25:00|9079.1|9078.2|9077.8|9076.9|9079.2|9078.3|9077.4|9076.5|102
1601353800000|2020-09-29 04:30:00|9077.7|9076.8|9079.1|9078.2|9079.2|9078.3|9077.7|9076.8|105
1601354100000|2020-09-29 04:35:00|9079.4|9077.9|9079.6|9078.7|9080.1|9078.8|9078.7|9077.8|127
1601354400000|2020-09-29 04:40:00|9079.7|9078.8|9080.2|9079.3|9080.2|9079.3|9078.8|9077.9|151
1601354700000|2020-09-29 04:45:00|9080.1|9079.2|9080.9|9079.4|9081.4|9080.2|9080.1|9078.9|180
1601355000000|2020-09-29 04:50:00|9080.8|9079.3|9080.4|9079.5|9080.8|9079.8|9079.9|9078.9|133
1601355300000|2020-09-29 04:55:00|9080.5|9079.6|9080.3|9079.4|9080.7|9079.8|9079.7|9078.5|161
1601355600000|2020-09-29 05:00:00|9080.2|9079.3|9079.9|9079|9081.4|9080.3|9079.9|9079|216
1601355900000|2020-09-29 05:05:00|9080|9079.1|9081.1|9080.2|9081.3|9080.3|9079.7|9078.8|139
1601356200000|2020-09-29 05:10:00|9081.2|9080.3|9080.6|9079.1|9081.3|9080.3|9079.8|9078.6|134
1601356500000|2020-09-29 05:15:00|9080.2|9079.3|9081|9080.1|9081.3|9080.2|9080|9079|167
1601356800000|2020-09-29 05:20:00|9081.1|9080.2|9082.1|9081.2|9082.4|9081.5|9080.4|9079.4|146
1601357100000|2020-09-29 05:25:00|9082.2|9081.3|9083.6|9082.7|9083.7|9082.7|9082.1|9081.1|137
1601357400000|2020-09-29 05:30:00|9083.5|9082.6|9083.5|9082.6|9084.4|9083.5|9083.1|9082.2|194
1601357700000|2020-09-29 05:35:00|9083.6|9082.7|9081|9080.1|9083.6|9082.7|9080.7|9079.7|182
1601358000000|2020-09-29 05:40:00|9080.9|9080|9081|9080.1|9081.6|9080.4|9080.2|9079.3|239
1601358300000|2020-09-29 05:45:00|9080.9|9080|9080.2|9079.3|9081.5|9080.3|9079.9|9079|239
1601358600000|2020-09-29 05:50:00|9080.1|9079.2|9080|9079.1|9080.1|9079.2|9078.7|9077.3|156
1601358900000|2020-09-29 05:55:00|9080.4|9078.9|9075.9|9075|9080.5|9079|9075.5|9074.3|324
1601359200000|2020-09-29 06:00:00|9076.1|9074.6|9077.9|9077|9079|9077.7|9075.3|9073.8|453
1601359500000|2020-09-29 06:05:00|9078|9077.1|9074.4|9072.9|9079.7|9078.8|9072.1|9070.7|544
1601359800000|2020-09-29 06:10:00|9074.3|9072.8|9071.5|9070|9075.7|9074.2|9067.9|9066.7|531
1601360100000|2020-09-29 06:15:00|9071.7|9070.2|9075.1|9074.2|9076.2|9074.8|9071.1|9069.6|434
1601360400000|2020-09-29 06:20:00|9075.4|9073.9|9076.4|9075.5|9077|9075.8|9074.9|9073.7|307
1601360700000|2020-09-29 06:25:00|9076.5|9075.6|9075.9|9075|9078.1|9077.1|9075.1|9073.9|439
1601361000000|2020-09-29 06:30:00|9076|9075.1|9077|9076.1|9077.6|9076.5|9074.8|9073.9|390
1601361300000|2020-09-29 06:35:00|9077.1|9076.2|9083.6|9082.7|9083.7|9082.8|9076.7|9075.8|445
1601361600000|2020-09-29 06:40:00|9083.5|9082.6|9084|9082.5|9084.8|9083.9|9082.9|9082|344
1601361900000|2020-09-29 06:45:00|9083.6|9082.7|9082.5|9081.6|9085.4|9084.5|9082.3|9081.4|417
1601362200000|2020-09-29 06:50:00|9082.6|9081.7|9082|9081.1|9083.4|9082.5|9079|9078.1|499
1601362500000|2020-09-29 06:55:00|9082.2|9081.3|9083.9|9082.4|9083.9|9082.4|9080.5|9079.6|507
1601362800000|2020-09-29 07:00:00|9084.3|9082.8|9087.2|9086.3|9087.5|9086.4|9082.8|9081.5|719
1601363100000|2020-09-29 07:05:00|9087.3|9086.4|9088.2|9087.3|9088.6|9087.7|9085.5|9084.2|722
1601363400000|2020-09-29 07:10:00|9088.1|9087.2|9092.2|9091.3|9092.2|9091.3|9087.4|9086.5|618
1601363700000|2020-09-29 07:15:00|9092.4|9091.5|9088.3|9087.4|9093.2|9092.3|9087.6|9086.7|494
1601364000000|2020-09-29 07:20:00|9088.7|9087.8|9087|9086.1|9089.3|9088.4|9086.1|9085.2|563
1601364300000|2020-09-29 07:25:00|9087.2|9085.7|9085.8|9084.3|9090.3|9089.4|9085.3|9084.3|601
1601364600000|2020-09-29 07:30:00|9085.9|9084.4|9079.6|9078.7|9085.9|9084.7|9079.1|9078.2|614
1601364900000|2020-09-29 07:35:00|9079.5|9078.6|9081.6|9080.7|9081.7|9080.8|9076.7|9075.5|488
1601365200000|2020-09-29 07:40:00|9081.2|9080.3|9075.3|9074.4|9082.4|9081.3|9073|9072.1|542
1601365500000|2020-09-29 07:45:00|9075.4|9074.5|9070.9|9070|9075.6|9074.7|9070.7|9069.7|632
1601365800000|2020-09-29 07:50:00|9070.8|9069.9|9069|9068.1|9073.4|9072.4|9068.7|9067.8|570
1601366100000|2020-09-29 07:55:00|9069.1|9068.2|9068.3|9066.8|9071.6|9070.7|9067.6|9066.7|556
1601366400000|2020-09-29 08:00:00|9068|9067.1|9070.1|9069.2|9072.3|9071.3|9065.9|9064.8|736
1601366700000|2020-09-29 08:05:00|9070.2|9069.3|9068.2|9067.3|9071.6|9070.7|9068.2|9067.2|558
1601367000000|2020-09-29 08:10:00|9068.3|9067.4|9065.2|9064.3|9068.5|9067.5|9064.4|9063.3|702
1601367300000|2020-09-29 08:15:00|9065|9064.1|9070|9069.1|9070|9069.1|9062.8|9061.9|534
1601367600000|2020-09-29 08:20:00|9069.9|9069|9068.1|9067.2|9070|9069.1|9066.2|9065.2|424
1601367900000|2020-09-29 08:25:00|9068.2|9067.3|9070.7|9069.2|9071.5|9070.4|9067.1|9065.9|497
1601368200000|2020-09-29 08:30:00|9070.6|9069.1|9071.2|9070.3|9075.4|9074.3|9068.9|9068|528
1601368500000|2020-09-29 08:35:00|9071.3|9070.4|9074|9073.1|9074|9073.1|9070.3|9069.4|456
1601368800000|2020-09-29 08:40:00|9073.9|9073|9070.6|9069.7|9076.8|9075.9|9070.5|9069.6|481
1601369100000|2020-09-29 08:45:00|9070.5|9069.6|9072.5|9071.6|9072.9|9072|9069.7|9068.8|565
1601369400000|2020-09-29 08:50:00|9072.4|9071.5|9072.6|9071.7|9075.7|9074.8|9071.8|9070.9|452
1601369700000|2020-09-29 08:55:00|9072.7|9071.8|9071.3|9069.8|9074.8|9073.6|9070.9|9069.5|517
1601370000000|2020-09-29 09:00:00|9071.4|9069.9|9072.8|9071.3|9075.3|9074.1|9068.4|9067.2|679
1601370300000|2020-09-29 09:05:00|9072.7|9071.2|9076.9|9076|9077|9076|9072.2|9071.1|760
1601370600000|2020-09-29 09:10:00|9076.8|9075.9|9080.5|9079.6|9080.6|9079.6|9074.1|9073.2|667
1601370900000|2020-09-29 09:15:00|9080.4|9079.5|9086.3|9085.4|9087.2|9086.3|9080.2|9079.3|585
1601371200000|2020-09-29 09:20:00|9086.4|9085.5|9086.8|9085.9|9087.8|9086.9|9085.5|9084.5|452
1601371500000|2020-09-29 09:25:00|9086.7|9085.8|9084.4|9083.5|9087.4|9086.5|9081.7|9080.6|681
1601371800000|2020-09-29 09:30:00|9084.6|9083.7|9080.7|9079.8|9084.7|9083.7|9078.2|9077.3|576
1601372100000|2020-09-29 09:35:00|9081|9080.1|9081.7|9080.8|9083.2|9081.8|9079.8|9078.9|423
1601372400000|2020-09-29 09:40:00|9081.6|9080.7|9085.7|9084.8|9087.1|9086.2|9081.3|9080.4|494
1601372700000|2020-09-29 09:45:00|9085.8|9084.9|9086.3|9085.4|9086.5|9085.6|9082.7|9081.8|470
1601373000000|2020-09-29 09:50:00|9086.4|9085.5|9094.4|9093.5|9094.5|9093.6|9086.3|9085.4|604
1601373300000|2020-09-29 09:55:00|9094.3|9093.4|9092.1|9090.6|9094.7|9093.8|9090.9|9089.7|484
1601373600000|2020-09-29 10:00:00|9091.9|9091|9095.5|9094.6|9096.9|9095.7|9091|9090.1|519
1601373900000|2020-09-29 10:05:00|9095.6|9094.7|9094.5|9093.6|9097.2|9096|9094.5|9093.6|474
1601374200000|2020-09-29 10:10:00|9094.6|9093.7|9090.8|9089.9|9095.9|9094.8|9090.6|9089.6|532
1601374500000|2020-09-29 10:15:00|9090.9|9090|9087.7|9086.8|9091.3|9090.3|9085.9|9085|463
1601374800000|2020-09-29 10:20:00|9087.8|9086.9|9095.9|9095|9098.7|9097.2|9086.4|9085.5|637
1601375100000|2020-09-29 10:25:00|9096.2|9094.7|9095.7|9094.2|9097.7|9096.7|9094.2|9092.8|380
1601375400000|2020-09-29 10:30:00|9095.8|9094.3|9095.3|9094.4|9097|9095.8|9094.8|9093.8|385
1601375700000|2020-09-29 10:35:00|9095.4|9094.5|9094.3|9093.4|9097.4|9096.5|9094.3|9093.2|507
1601376000000|2020-09-29 10:40:00|9094.4|9093.5|9093|9092.1|9095.8|9094.8|9092|9091|524
1601376300000|2020-09-29 10:45:00|9092.9|9092|9095.3|9093.8|9095.3|9094.1|9091.9|9090.8|433
1601376600000|2020-09-29 10:50:00|9095.2|9093.7|9092.6|9091.7|9095.7|9094.8|9092.5|9091.3|511
1601376900000|2020-09-29 10:55:00|9092.7|9091.8|9095.4|9093.9|9095.4|9094.2|9089.5|9088.6|633
1601377200000|2020-09-29 11:00:00|9095.6|9094.1|9100.2|9099.3|9101.9|9100.5|9094.5|9093.4|855
1601377500000|2020-09-29 11:05:00|9100|9099.1|9098.7|9097.8|9100.7|9099.5|9097|9096.1|616
1601377800000|2020-09-29 11:10:00|9098.8|9097.9|9107.4|9106.5|9107.6|9106.5|9098.1|9097.2|656
1601378100000|2020-09-29 11:15:00|9107.3|9106.4|9110.9|9110|9111|9110.1|9106.6|9105.5|680
1601378400000|2020-09-29 11:20:00|9111|9110.1|9110.6|9109.7|9112.1|9110.9|9107.4|9106.4|649
1601378700000|2020-09-29 11:25:00|9110.7|9109.8|9108.6|9107.7|9111.8|9110.9|9107|9106.1|532
1601379000000|2020-09-29 11:30:00|9108.7|9107.8|9106|9105.1|9108.7|9107.8|9105.8|9104.9|541
1601379300000|2020-09-29 11:35:00|9105.9|9105|9102.9|9102|9106.1|9105.2|9100.9|9100|455
1601379600000|2020-09-29 11:40:00|9102.6|9101.7|9104.9|9104|9106|9104.8|9101.5|9100.5|561
1601379900000|2020-09-29 11:45:00|9105.4|9103.9|9104.7|9103.8|9106|9105|9103.7|9102.8|493
1601380200000|2020-09-29 11:50:00|9104.6|9103.7|9101.9|9101|9105.1|9104.1|9101.8|9100.9|326
1601380500000|2020-09-29 11:55:00|9101.6|9100.7|9101.3|9099.8|9104|9103.1|9101|9099.7|379
1601380800000|2020-09-29 12:00:00|9101.2|9099.7|9094.1|9093.2|9101.9|9100.7|9093.5|9092.5|682
1601381100000|2020-09-29 12:05:00|9094.2|9093.3|9100.3|9099.4|9100.8|9099.9|9092.4|9091|599
1601381400000|2020-09-29 12:10:00|9100.2|9099.3|9096.8|9095.9|9101.4|9100.5|9096.7|9095.8|477
1601381700000|2020-09-29 12:15:00|9096.7|9095.8|9095.6|9094.7|9097.3|9096.4|9095.6|9094.7|405
1601382000000|2020-09-29 12:20:00|9095.5|9094.6|9095.8|9094.9|9097.5|9096.3|9094.3|9093.4|449
1601382300000|2020-09-29 12:25:00|9095.9|9095|9101.3|9099.8|9102|9100.6|9095.8|9094.9|485
1601382600000|2020-09-29 12:30:00|9101.4|9099.9|9096.7|9095.8|9101.5|9100.2|9096.3|9095.4|628
1601382900000|2020-09-29 12:35:00|9096.6|9095.7|9097.2|9096.3|9097.5|9096.4|9095.2|9094.3|426
1601383200000|2020-09-29 12:40:00|9097.3|9096.4|9098.4|9097.5|9099.8|9098.8|9095.5|9094.4|651
1601383500000|2020-09-29 12:45:00|9098.5|9097.6|9100.4|9099.5|9100.5|9099.6|9097.8|9096.9|414
1601383800000|2020-09-29 12:50:00|9100.5|9099.6|9102.3|9101.4|9103.3|9102.4|9100.1|9099.2|451
1601384100000|2020-09-29 12:55:00|9102.1|9101.2|9102.7|9101.8|9102.7|9101.8|9100|9098.8|452
1601384400000|2020-09-29 13:00:00|9102.8|9101.9|9104|9103.1|9106.8|9105.9|9102.6|9101.7|593
1601384700000|2020-09-29 13:05:00|9104.1|9103.2|9105.7|9104.8|9106|9105.1|9103|9102.1|544
1601385000000|2020-09-29 13:10:00|9105.8|9104.9|9109|9108.1|9109.6|9108.3|9105.3|9104.4|586
1601385300000|2020-09-29 13:15:00|9109.4|9107.9|9108.9|9108|9112.7|9111.7|9108|9106.8|650
1601385600000|2020-09-29 13:20:00|9108.8|9107.9|9105.6|9104.7|9110.1|9109.1|9104.3|9103.3|537
1601385900000|2020-09-29 13:25:00|9105.5|9104.6|9110.1|9109.2|9110.7|9109.8|9105.5|9104.6|368
1601386200000|2020-09-29 13:30:00|9110.2|9109.3|9116|9115.1|9116.4|9115.3|9106.8|9105.5|1042
1601386500000|2020-09-29 13:35:00|9116.1|9115.2|9114.2|9113.3|9117.8|9116.6|9113.3|9112.2|747
1601386800000|2020-09-29 13:40:00|9114.1|9113.2|9115.8|9114.9|9117.8|9116.3|9112.7|9111.5|879
1601387100000|2020-09-29 13:45:00|9115.9|9115|9117.4|9115.9|9117.9|9116.8|9113.8|9112.9|670
1601387400000|2020-09-29 13:50:00|9117.5|9116|9117.1|9116.2|9121.6|9120.6|9116.8|9115.8|614
1601387700000|2020-09-29 13:55:00|9117|9116.1|9120.6|9119.1|9123.1|9121.7|9115.5|9114.6|625
1601388000000|2020-09-29 14:00:00|9121.6|9118.8|9121.8|9120.9|9126.6|9125.4|9119|9117.5|947
1601388300000|2020-09-29 14:05:00|9121.7|9120.8|9120.3|9118.8|9122.1|9120.8|9117|9115.8|746
1601388600000|2020-09-29 14:10:00|9120.4|9118.9|9123.6|9122.7|9124.8|9123.8|9119.2|9117.9|567
1601388900000|2020-09-29 14:15:00|9123.5|9122.6|9133.8|9132.9|9135.3|9134|9123.3|9122.2|762
1601389200000|2020-09-29 14:20:00|9133.9|9133|9138.6|9137.7|9140|9138.9|9133.9|9133|888
1601389500000|2020-09-29 14:25:00|9138.4|9137.5|9111|9109.5|9139|9137.8|9101.1|9099.6|1445
1601389800000|2020-09-29 14:30:00|9111.2|9109.7|9123.3|9121.8|9147.2|9142.8|9108|9106.5|1346
1601390100000|2020-09-29 14:35:00|9123.1|9121.6|9129.4|9127.9|9133.2|9131.7|9119.9|9118.4|1115
1601390400000|2020-09-29 14:40:00|9129.3|9127.8|9123|9121.5|9129.4|9128|9120.9|9119.4|924
1601390700000|2020-09-29 14:45:00|9123.1|9121.6|9125.2|9123.7|9129.3|9126.9|9122.9|9121.4|825
1601391000000|2020-09-29 14:50:00|9125.1|9123.6|9129.6|9128.1|9130.1|9128.9|9120.5|9119|847
1601391300000|2020-09-29 14:55:00|9129.7|9128.2|9136.5|9135|9138|9136.5|9129.3|9127.9|1085
1601391600000|2020-09-29 15:00:00|9136.2|9135.3|9132.8|9131.3|9138.1|9136.6|9131.1|9130|1020
1601391900000|2020-09-29 15:05:00|9132.9|9131.4|9139.6|9138.7|9141.2|9139.7|9132.6|9131.3|731
1601392200000|2020-09-29 15:10:00|9139.5|9138.6|9143.3|9141.8|9146.7|9145.6|9139.4|9138.1|701
1601392500000|2020-09-29 15:15:00|9143.2|9141.7|9135.5|9134|9143.5|9142.2|9133.6|9132.4|720
1601392800000|2020-09-29 15:20:00|9135.3|9133.8|9131.2|9129.7|9136.1|9134.7|9129.6|9128.4|711
1601393100000|2020-09-29 15:25:00|9131.1|9129.6|9127.9|9126.4|9131.4|9130.2|9127|9125.5|583
1601393400000|2020-09-29 15:30:00|9127.8|9126.3|9134.5|9133|9138.9|9137.4|9126.8|9125.3|914
1601393700000|2020-09-29 15:35:00|9134.3|9133.4|9130.2|9128.7|9135.3|9134.1|9128.8|9127.6|638
1601394000000|2020-09-29 15:40:00|9130.1|9129.2|9126.8|9125.3|9130.6|9129.3|9124.8|9123.3|1088
1601394300000|2020-09-29 15:45:00|9126.9|9125.4|9121.7|9120.2|9127.8|9126.3|9119.9|9118.6|904
1601394600000|2020-09-29 15:50:00|9121.6|9120.1|9123.7|9122.2|9124|9122.8|9118.9|9117.7|769
1601394900000|2020-09-29 15:55:00|9123.6|9122.1|9121.6|9120.1|9124.2|9122.7|9120.1|9118.7|728
1601395200000|2020-09-29 16:00:00|9121.4|9120.5|9123.2|9121.7|9123.4|9122.2|9118.3|9116.8|845
1601395500000|2020-09-29 16:05:00|9122.9|9122|9126.1|9124.6|9133.7|9132.2|9122.9|9121.7|698
1601395800000|2020-09-29 16:10:00|9126.2|9124.7|9123.4|9121.9|9129.2|9127.9|9122.9|9121.5|663
1601396100000|2020-09-29 16:15:00|9123.3|9121.8|9124.4|9123.5|9125.3|9124.1|9122.3|9121|631
1601396400000|2020-09-29 16:20:00|9124.3|9123.4|9125.1|9124.2|9127.9|9126.7|9123.9|9122.8|484
1601396700000|2020-09-29 16:25:00|9125.4|9123.9|9125|9123.5|9125.5|9124.2|9122.9|9121.7|525
1601397000000|2020-09-29 16:30:00|9124.7|9123.8|9127.7|9126.8|9128.5|9127.3|9124.5|9123.1|483
1601397300000|2020-09-29 16:35:00|9127.8|9126.9|9131.7|9130.8|9131.7|9130.8|9127|9125.8|534
1601397600000|2020-09-29 16:40:00|9131.5|9130.6|9127.7|9126.2|9131.8|9130.7|9127.4|9125.9|503
1601397900000|2020-09-29 16:45:00|9127.6|9126.1|9128.5|9127.6|9130.8|9129.3|9127.2|9125.7|605
1601398200000|2020-09-29 16:50:00|9128.6|9127.7|9130.2|9129.3|9132.5|9131.4|9128.4|9127.3|428
1601398500000|2020-09-29 16:55:00|9130.5|9129|9132.4|9130.9|9134.2|9133|9130.1|9129|580
1601398800000|2020-09-29 17:00:00|9132.5|9131|9132.6|9131.1|9135|9133.9|9131.6|9130.4|540
1601399100000|2020-09-29 17:05:00|9132.7|9131.2|9134.7|9133.8|9135.1|9133.9|9131.2|9130|548
1601399400000|2020-09-29 17:10:00|9134.8|9133.9|9137.5|9136.6|9138.1|9137|9133.4|9132.5|478
1601399700000|2020-09-29 17:15:00|9137.6|9136.7|9135.2|9134.3|9138.6|9137.3|9135.1|9134|390
1601400000000|2020-09-29 17:20:00|9135.1|9134.2|9134.3|9133.4|9135.3|9134.4|9133.2|9132.2|450
1601400300000|2020-09-29 17:25:00|9134.4|9133.5|9134.4|9133.5|9135.6|9134.5|9134.1|9132.9|319
1601400600000|2020-09-29 17:30:00|9134.3|9133.4|9134.9|9134|9135.7|9134.6|9134.2|9132.9|304
1601400900000|2020-09-29 17:35:00|9134.8|9133.9|9133.1|9132.2|9134.9|9134|9132.1|9131.2|395
1601401200000|2020-09-29 17:40:00|9133|9132.1|9130.1|9129.2|9133.1|9132.2|9129.5|9128.6|412
1601401500000|2020-09-29 17:45:00|9130|9129.1|9131.3|9130.4|9131.4|9130.5|9129.4|9128.1|296
1601401800000|2020-09-29 17:50:00|9131.4|9130.5|9129.2|9128.3|9131.4|9130.5|9128.6|9127.5|540
1601402100000|2020-09-29 17:55:00|9129.3|9128.4|9133.9|9132.4|9134.6|9133.4|9129|9127.9|509
1601402400000|2020-09-29 18:00:00|9133.6|9132.7|9135.3|9133.8|9135.8|9134.4|9133.4|9132.1|464
1601402700000|2020-09-29 18:05:00|9135.4|9133.9|9135.7|9134.8|9136|9135.1|9133.9|9133|371
1601403000000|2020-09-29 18:10:00|9135.6|9134.7|9135.8|9134.3|9136.3|9135.4|9134.6|9133.7|315
1601403300000|2020-09-29 18:15:00|9135.7|9134.2|9134.8|9133.9|9135.8|9134.8|9134|9133|453
1601403600000|2020-09-29 18:20:00|9134.7|9133.8|9134.9|9134|9135.8|9134.9|9134.3|9133.4|384
1601403900000|2020-09-29 18:25:00|9135|9134.1|9133.9|9133|9135.2|9134.2|9133.7|9132.8|270
1601404200000|2020-09-29 18:30:00|9134|9133.1|9135|9134.1|9135.1|9134.2|9133.6|9132.7|293
1601404500000|2020-09-29 18:35:00|9134.9|9134|9132.1|9131.2|9135.2|9134.3|9131.4|9130.5|323
1601404800000|2020-09-29 18:40:00|9132|9131.1|9130.1|9129.2|9132.5|9131.6|9129.9|9128.8|342
1601405100000|2020-09-29 18:45:00|9130.2|9129.3|9128.6|9127.7|9130.6|9129.5|9128.2|9127.1|280
1601405400000|2020-09-29 18:50:00|9128.5|9127.6|9130.1|9129.2|9130.2|9129.3|9128.2|9127.2|276
1601405700000|2020-09-29 18:55:00|9130|9129.1|9125.6|9124.7|9130.3|9129.2|9125.5|9124.6|343
1601406000000|2020-09-29 19:00:00|9125.9|9125|9126.1|9125.2|9128.1|9126.9|9125.5|9124.4|424
1601406300000|2020-09-29 19:05:00|9126|9125.1|9125.6|9124.7|9126.2|9125.2|9124.6|9123.6|250
1601406600000|2020-09-29 19:10:00|9125.5|9124.6|9126|9125.1|9126.3|9125.1|9125.1|9124.2|184
1601406900000|2020-09-29 19:15:00|9126.1|9125.2|9126.2|9125.3|9128.1|9127.1|9126|9125.1|254
1601407200000|2020-09-29 19:20:00|9126.1|9125.2|9124.4|9122.9|9126.1|9125.2|9123.1|9122.1|393
1601407500000|2020-09-29 19:25:00|9124.5|9123|9125.9|9124.4|9126.3|9125.3|9124.1|9122.8|364
1601407800000|2020-09-29 19:30:00|9125.8|9124.3|9128.2|9127.3|9128.7|9127.4|9125.8|9124.3|266
1601408100000|2020-09-29 19:35:00|9128.3|9127.4|9129.9|9128.4|9130.9|9129.6|9128.2|9127.2|325
1601408400000|2020-09-29 19:40:00|9130|9128.5|9130.5|9129|9130.9|9129.7|9129.4|9128.2|249
1601408700000|2020-09-29 19:45:00|9130.4|9128.9|9130.1|9129.2|9130.5|9129.3|9129.2|9128|292
1601409000000|2020-09-29 19:50:00|9130.2|9129.3|9128.3|9127.4|9130.5|9129.3|9127.7|9126.2|278
1601409300000|2020-09-29 19:55:00|9128.2|9127.3|9133.9|9132.4|9134|9132.8|9126.8|9125.8|519
1601409600000|2020-09-29 20:00:00|9133.7|9132.2|9129.9|9128.4|9133.8|9132.3|9129.7|9128.2|548
1601409900000|2020-09-29 20:05:00|9130|9128.5|9131.2|9129.7|9131.6|9130.1|9129.9|9128.4|163
1601410200000|2020-09-29 20:10:00|9131.3|9129.8|9130.2|9128.7|9131.3|9129.8|9129.3|9127.8|294
1601410500000|2020-09-29 20:15:00|9130.4|9128.9|9131.7|9130.2|9132.9|9131.4|9130.4|9128.9|240
1601410800000|2020-09-29 20:20:00|9131.9|9130.4|9132.2|9130.7|9133.2|9131.7|9131.7|9130.2|114
1601411100000|2020-09-29 20:25:00|9132.1|9130.6|9133.8|9132.3|9134|9132.5|9132.1|9130.6|170
1601411400000|2020-09-29 20:30:00|9133.4|9132.5|9133.3|9131.8|9134.2|9132.8|9132.9|9131.7|207
1601411700000|2020-09-29 20:35:00|9133.4|9131.9|9133.9|9132.4|9134.2|9133.1|9133|9131.8|114
1601412000000|2020-09-29 20:40:00|9133.3|9132.3|9134.8|9133.3|9135|9133.7|9133.2|9132.1|126
1601412300000|2020-09-29 20:45:00|9134.9|9133.4|9134.3|9132.8|9134.9|9133.7|9133.4|9131.9|250
1601412600000|2020-09-29 20:50:00|9134.2|9132.7|9134.9|9133.4|9135.7|9134.2|9134.2|9132.7|214
1601412900000|2020-09-29 20:55:00|9134.8|9133.3|9135.6|9129.7|9142.6|9134.2|9134|9127.3|481
1601413200000|2020-09-29 21:00:00|9136.9|9124.9|9136.9|9124.9|9139.6|9130.4|9134.8|9123.3|33
1601413500000|2020-09-29 21:05:00|9136.7|9127.8|9136.8|9127.5|9139.1|9128.6|9135.7|9124.1|222
1601413800000|2020-09-29 21:10:00|9136.9|9127.6|9136.5|9124.5|9137.8|9129.2|9131.6|9123.5|331
1601414100000|2020-09-29 21:15:00|9136.2|9124.2|9133.8|9121.8|9136.8|9125.9|9132|9120|307
1601414400000|2020-09-29 21:20:00|9134|9122|9133.9|9121.9|9134.5|9122.6|9131.6|9121.2|301
1601414700000|2020-09-29 21:25:00|9133.8|9121.8|9134.2|9122.2|9134.5|9123.5|9130.5|9121|919
1601415000000|2020-09-29 21:30:00|9134.4|9122.4|9136.6|9125.6|9137.4|9126.2|9133|9121|262
1601415300000|2020-09-29 21:35:00|9136.5|9125.4|9135.7|9125.2|9137.3|9126.2|9134.2|9122.2|304
1601415600000|2020-09-29 21:40:00|9135.8|9124.3|9134.3|9124.4|9141.3|9131.3|9133.7|9122.4|378
1601415900000|2020-09-29 21:45:00|9133.8|9124.3|9133.5|9126.6|9136.8|9127.4|9133.2|9123.7|345
1601416200000|2020-09-29 21:50:00|9133.6|9127.2|9133.7|9125.8|9136.3|9127.5|9133.2|9123.4|354
1601416500000|2020-09-29 21:55:00|9134|9124.6|9133.4|9126.9|9134.8|9127.6|9132|9124.2|260
1601416800000|2020-09-29 22:00:00|9132.9|9126.7|9131.8|9127.3|9134.7|9129.4|9131|9124.8|561
1601417100000|2020-09-29 22:05:00|9132|9127.2|9131.3|9128.2|9132.8|9128.8|9131|9127|269
1601417400000|2020-09-29 22:10:00|9131.1|9128.3|9132.2|9129.6|9132.9|9129.6|9130.9|9127.2|271
1601417700000|2020-09-29 22:15:00|9132.1|9129.5|9132.7|9130.1|9133.2|9131|9131.3|9127.8|267
1601418000000|2020-09-29 22:20:00|9132.6|9130.4|9132|9130.5|9133.1|9130.8|9131.8|9129.7|164
1601418300000|2020-09-29 22:25:00|9132.1|9130.6|9131.8|9130.3|9132.5|9130.8|9131.7|9129.5|410
1601418600000|2020-09-29 22:30:00|9131.6|9130.1|9132|9130.5|9132.8|9130.7|9131.5|9129.6|231
1601418900000|2020-09-29 22:35:00|9132.4|9130|9132.2|9130|9132.8|9130.6|9131.6|9129.6|170
1601419200000|2020-09-29 22:40:00|9131.9|9130.4|9132.2|9130.7|9132.8|9130.9|9131.8|9130|130
1601419500000|2020-09-29 22:45:00|9132.1|9130.6|9131|9129.5|9132.7|9130.9|9130.7|9128.8|294
1601419800000|2020-09-29 22:50:00|9130.8|9129.3|9129.6|9128.1|9131.2|9129.5|9128.6|9126.8|354
1601420100000|2020-09-29 22:55:00|9129.4|9127.9|9129.5|9128|9131.3|9128.9|9129.2|9127.6|228
1601420400000|2020-09-29 23:00:00|9129.4|9127.9|9129.5|9128|9130.3|9128.5|9129|9127.5|131
1601420700000|2020-09-29 23:05:00|9129.6|9128.1|9128.1|9126.6|9129.7|9128.2|9127.8|9126.3|133
1601421000000|2020-09-29 23:10:00|9128|9126.5|9127.7|9126.2|9128.3|9126.7|9127.3|9125.7|103
1601421300000|2020-09-29 23:15:00|9127.6|9126.1|9127.5|9126|9128.2|9126.7|9127.1|9125.6|91
1601421600000|2020-09-29 23:20:00|9127.6|9126.1|9128.2|9126.7|9128.6|9127.1|9127.5|9126|114
1601421900000|2020-09-29 23:25:00|9128.3|9126.8|9128.4|9126.9|9128.5|9127|9127.9|9126.4|94
1601422200000|2020-09-29 23:30:00|9128.3|9126.8|9129.9|9128.4|9130.9|9129.4|9128.3|9126.8|164
1601422500000|2020-09-29 23:35:00|9129.8|9128.3|9127.9|9126.4|9130|9128.5|9127.8|9126.3|145
1601422800000|2020-09-29 23:40:00|9127.8|9126.3|9127.4|9125.9|9128.2|9126.7|9126.5|9125|166
1601423100000|2020-09-29 23:45:00|9127.3|9125.8|9127.8|9126.3|9129.4|9127.9|9126.7|9125.2|303
1601423400000|2020-09-29 23:50:00|9127.9|9126.4|9127.4|9125.9|9128.1|9126.6|9126.9|9125.3|204
1601423700000|2020-09-29 23:55:00|9127.5|9126|9127.6|9126.1|9127.8|9126.3|9127.3|9125.6|141
1601424000000|2020-09-30 00:00:00|9127.7|9126.2|9131.3|9129.8|9131.4|9129.9|9127.6|9126.1|267
1601424300000|2020-09-30 00:05:00|9131.4|9129.9|9131.9|9130.4|9132.1|9130.6|9130.9|9129.4|242
1601424600000|2020-09-30 00:10:00|9131.8|9130.3|9130.6|9129.1|9131.9|9130.4|9130.6|9129.1|142
1601424900000|2020-09-30 00:15:00|9130.7|9129.2|9131.8|9130.3|9132|9130.5|9130.1|9129|195
1601425200000|2020-09-30 00:20:00|9131.9|9130.4|9133.7|9132.2|9133.9|9132.4|9131.7|9130.2|171
1601425500000|2020-09-30 00:25:00|9133.6|9132.1|9133.5|9132|9134.2|9132.7|9132.9|9131.4|175
1601425800000|2020-09-30 00:30:00|9133.4|9131.9|9132.6|9131.1|9134.1|9132.6|9132.6|9131.1|162
1601426100000|2020-09-30 00:35:00|9132.7|9131.2|9130.8|9129.3|9132.8|9131.3|9130.5|9129|220
1601426400000|2020-09-30 00:40:00|9130.6|9129.1|9132.2|9130.7|9132.6|9131.1|9130.2|9128.7|243
1601426700000|2020-09-30 00:45:00|9132.4|9130.9|9134.1|9132.6|9134.3|9132.8|9131.9|9130.4|332
1601427000000|2020-09-30 00:50:00|9134.2|9132.7|9127.1|9125.6|9136.4|9135|9126.8|9125.3|524
1601427300000|2020-09-30 00:55:00|9127.3|9125.8|9135.5|9134|9137.2|9135.7|9126.9|9125.4|473
1601427600000|2020-09-30 01:00:00|9135.4|9133.9|9135.9|9134.4|9136.2|9134.7|9133.8|9132.3|296
1601427900000|2020-09-30 01:05:00|9136|9134.5|9134.3|9132.8|9136.4|9134.9|9134.3|9132.8|227
1601428200000|2020-09-30 01:10:00|9134.2|9132.7|9134.9|9133.4|9135.1|9133.8|9133.1|9131.8|253
1601428500000|2020-09-30 01:15:00|9134.8|9133.3|9133.9|9132.4|9135.2|9133.7|9133.5|9132|233
1601428800000|2020-09-30 01:20:00|9133.8|9132.3|9131.7|9130.2|9133.8|9132.3|9131.4|9129.9|217
1601429100000|2020-09-30 01:25:00|9131.9|9130.4|9131|9129.5|9132.4|9130.9|9130.7|9129.2|205
1601429400000|2020-09-30 01:30:00|9130.8|9129.3|9131|9129.5|9131.6|9130.1|9130.6|9129.1|238
1601429700000|2020-09-30 01:35:00|9130.9|9129.4|9131.8|9130.3|9132.3|9130.8|9130.8|9129.3|217
1601430000000|2020-09-30 01:40:00|9131.7|9130.2|9131.5|9130|9132.7|9131.2|9131.4|9130|225
1601430300000|2020-09-30 01:45:00|9131.4|9129.9|9131.4|9129.9|9132.2|9130.6|9131.2|9129.7|169
1601430600000|2020-09-30 01:50:00|9131.5|9130|9130.2|9128.7|9132.4|9131|9130.1|9128.6|294
1601430900000|2020-09-30 01:55:00|9130.1|9128.6|9130.2|9128.7|9131.6|9130.1|9129.9|9128.4|267
1601431200000|2020-09-30 02:00:00|9130.1|9128.6|9131.2|9129.7|9131.5|9130.2|9130|9128.5|223
1601431500000|2020-09-30 02:05:00|9131.1|9129.6|9134.1|9132.6|9134.3|9132.8|9130.4|9129|349
1601431800000|2020-09-30 02:10:00|9134.2|9132.7|9135.1|9133.6|9136.5|9135|9133.8|9132.4|239
1601432100000|2020-09-30 02:15:00|9135|9133.5|9134.2|9132.7|9135.8|9134.3|9133.3|9132.1|388
1601432400000|2020-09-30 02:20:00|9134.3|9132.8|9133.5|9132|9134.9|9133.4|9132.9|9131.7|221
1601432700000|2020-09-30 02:25:00|9133.6|9132.1|9131.5|9130|9133.8|9132.3|9130.8|9129.3|223
1601433000000|2020-09-30 02:30:00|9131.4|9129.9|9132.1|9130.6|9133.4|9131.9|9130.4|9129.1|211
1601433300000|2020-09-30 02:35:00|9132.3|9130.8|9132.3|9131.4|9133.2|9131.7|9131.9|9130.4|259
1601433600000|2020-09-30 02:40:00|9132.4|9131.5|9133.2|9132.3|9134.2|9132.7|9132.2|9130.7|469
1601433900000|2020-09-30 02:45:00|9133|9132.1|9133.9|9132.4|9135.5|9134|9132.6|9131.3|478
1601434200000|2020-09-30 02:50:00|9133.8|9132.3|9135.9|9134.4|9136.4|9134.9|9132.7|9131.2|263
1601434500000|2020-09-30 02:55:00|9136|9134.5|9139|9137.5|9141.1|9139.7|9135.6|9134.1|422
1601434800000|2020-09-30 03:00:00|9138.7|9137.2|9136.8|9135.3|9141.5|9140|9135.5|9134.3|538
1601435100000|2020-09-30 03:05:00|9136.9|9135.4|9135|9133.5|9136.9|9135.6|9134|9132.6|439
1601435400000|2020-09-30 03:10:00|9134.9|9133.4|9134|9132.5|9135.7|9134.2|9133.8|9132.5|335
1601435700000|2020-09-30 03:15:00|9133.9|9132.4|9134.8|9133.3|9135.5|9134.2|9133.3|9131.9|335
1601436000000|2020-09-30 03:20:00|9134.7|9133.2|9135.5|9134|9135.7|9134.2|9134.5|9133|224
1601436300000|2020-09-30 03:25:00|9135.6|9134.1|9136.3|9134.8|9137|9135.9|9134.4|9133.2|288
1601436600000|2020-09-30 03:30:00|9136.4|9134.9|9138.3|9136.8|9138.3|9136.9|9136.2|9134.9|279
1601436900000|2020-09-30 03:35:00|9138.4|9136.9|9137.2|9135.7|9139.9|9138.8|9136.6|9135.2|274
1601437200000|2020-09-30 03:40:00|9137.1|9135.6|9135.7|9134.2|9137.4|9135.9|9134.3|9133.1|234
1601437500000|2020-09-30 03:45:00|9135.6|9134.1|9136.5|9135.6|9137|9135.8|9135.4|9133.9|221
1601437800000|2020-09-30 03:50:00|9136.8|9135.3|9136.7|9135.2|9137.3|9136|9136.1|9134.9|180
1601438100000|2020-09-30 03:55:00|9136.6|9135.1|9137.8|9136.3|9138.2|9136.9|9136.6|9135.1|218
1601438400000|2020-09-30 04:00:00|9137.9|9136.4|9137.2|9135.7|9137.9|9136.4|9136.8|9135.3|219
1601438700000|2020-09-30 04:05:00|9137.1|9135.6|9137.9|9136.4|9138.1|9136.6|9136.9|9135.4|143
1601439000000|2020-09-30 04:10:00|9137.8|9136.3|9137.7|9136.2|9138.3|9136.9|9137.2|9135.9|171
1601439300000|2020-09-30 04:15:00|9137.8|9136.3|9136.6|9135.7|9139.1|9137.9|9136.6|9135.2|344
1601439600000|2020-09-30 04:20:00|9136.7|9135.8|9139.6|9138.1|9139.6|9138.1|9136.7|9135.6|194
1601439900000|2020-09-30 04:25:00|9139.5|9138|9139.9|9138.4|9140|9138.6|9139.2|9137.7|180
1601440200000|2020-09-30 04:30:00|9140|9138.5|9139.8|9138.3|9140.4|9138.9|9138.7|9137.2|174
1601440500000|2020-09-30 04:35:00|9139.9|9138.4|9140.8|9139.3|9141.1|9139.6|9139.3|9138|158
1601440800000|2020-09-30 04:40:00|9140.9|9139.4|9140.7|9139.2|9141.4|9139.9|9140.3|9139|167
1601441100000|2020-09-30 04:45:00|9140.6|9139.1|9139.9|9139|9141.1|9139.8|9139.8|9138.4|209
1601441400000|2020-09-30 04:50:00|9140|9139.1|9140.4|9138.9|9140.7|9139.5|9139.6|9138.4|138
1601441700000|2020-09-30 04:55:00|9140.3|9138.8|9139|9137.5|9140.6|9139.1|9138.6|9137.3|200
1601442000000|2020-09-30 05:00:00|9139.2|9138.1|9139|9137.5|9139.8|9138.3|9138.4|9137.2|235
1601442300000|2020-09-30 05:05:00|9138.9|9137.4|9138.4|9136.9|9139.4|9138.1|9136.9|9135.8|286
1601442600000|2020-09-30 05:10:00|9138.3|9136.8|9138.3|9136.8|9139|9137.7|9137.4|9136.2|200
1601442900000|2020-09-30 05:15:00|9138.2|9136.7|9138.2|9136.7|9138.4|9137.1|9137|9135.9|157
1601443200000|2020-09-30 05:20:00|9137.8|9136.9|9139.7|9138.2|9139.9|9138.8|9137.8|9136.7|220
1601443500000|2020-09-30 05:25:00|9139.6|9138.1|9139.7|9138.8|9140.3|9139.1|9138.6|9137.4|201
1601443800000|2020-09-30 05:30:00|9139.6|9138.7|9140.4|9138.9|9140.4|9139|9138.3|9137.3|335
1601444100000|2020-09-30 05:35:00|9140.5|9139|9139.8|9138.9|9140.6|9139.4|9139.3|9138.1|250
1601444400000|2020-09-30 05:40:00|9139.9|9139|9140|9138.5|9140|9139|9138|9137|290
1601444700000|2020-09-30 05:45:00|9139.9|9138.4|9140.7|9139.2|9140.8|9139.7|9138.8|9137.6|266
1601445000000|2020-09-30 05:50:00|9140.6|9139.1|9139.5|9138|9140.8|9139.5|9138.7|9137.4|236
1601445300000|2020-09-30 05:55:00|9139.4|9137.9|9143.7|9137.2|9149.4|9140.9|9139|9135.6|331
1601445600000|2020-09-30 06:00:00|9144|9136.7|9141.3|9140.4|9147.3|9142.8|9140.5|9135.4|523
1601445900000|2020-09-30 06:05:00|9141.5|9140|9143|9141.5|9143.3|9141.8|9139|9137.9|498
1601446200000|2020-09-30 06:10:00|9143.1|9141.6|9143.1|9142.2|9147.5|9146|9140.7|9139.6|693
1601446500000|2020-09-30 06:15:00|9143|9142.1|9141|9139.5|9144.6|9143.2|9140.8|9139.3|439
1601446800000|2020-09-30 06:20:00|9140.9|9139.4|9142.4|9140.9|9142.4|9141.3|9139.3|9138.2|352
1601447100000|2020-09-30 06:25:00|9142.3|9140.8|9139.4|9138.5|9143.1|9141.9|9139|9137.8|582
1601447400000|2020-09-30 06:30:00|9139.7|9138.2|9138.7|9137.2|9141.7|9140.7|9138.1|9136.9|595
1601447700000|2020-09-30 06:35:00|9138.8|9137.3|9136.1|9135.2|9139|9137.8|9135.5|9134.4|402
1601448000000|2020-09-30 06:40:00|9136.2|9135.3|9136.8|9135.3|9137.9|9136.7|9134.9|9133.8|485
1601448300000|2020-09-30 06:45:00|9136.7|9135.2|9138.7|9137.2|9139.8|9138.5|9136.3|9134.9|459
1601448600000|2020-09-30 06:50:00|9138.8|9137.3|9139.6|9138.1|9140.3|9139.1|9136.9|9135.7|394
1601448900000|2020-09-30 06:55:00|9139.5|9138|9139|9137.5|9141.7|9140.5|9138.1|9137|456
1601449200000|2020-09-30 07:00:00|9139.1|9137.6|9139.1|9137.6|9141.3|9140.1|9136.5|9135.3|814
1601449500000|2020-09-30 07:05:00|9139.3|9137.8|9142.9|9141.4|9143.6|9142.4|9139.3|9137.8|724
1601449800000|2020-09-30 07:10:00|9142.7|9141.2|9145.6|9144.1|9146.7|9145.6|9141.4|9140.4|753
1601450100000|2020-09-30 07:15:00|9145.7|9144.2|9147.4|9145.9|9150.3|9148.9|9145.2|9143.9|704
1601450400000|2020-09-30 07:20:00|9147.3|9145.8|9147.3|9145.8|9148.7|9147.5|9145.7|9144.5|605
1601450700000|2020-09-30 07:25:00|9147.4|9145.9|9149.6|9148.1|9154.4|9152.9|9147.1|9145.7|888
1601451000000|2020-09-30 07:30:00|9149.3|9148.4|9152.7|9151.2|9152.9|9151.5|9147.9|9146.4|659
1601451300000|2020-09-30 07:35:00|9152.6|9151.1|9152.4|9150.9|9153.5|9152.1|9150.4|9149.3|599
1601451600000|2020-09-30 07:40:00|9152.5|9151|9148.1|9146.6|9152.6|9151.3|9147.5|9146.1|522
1601451900000|2020-09-30 07:45:00|9148|9146.5|9142.9|9141.4|9148|9146.9|9141.6|9140.4|704
1601452200000|2020-09-30 07:50:00|9142.8|9141.3|9149.2|9147.7|9149.3|9147.8|9142.7|9141.2|475
1601452500000|2020-09-30 07:55:00|9149.3|9147.8|9154.6|9153.1|9155.1|9153.6|9148.7|9147.4|667
1601452800000|2020-09-30 08:00:00|9154.7|9153.2|9155.8|9154.3|9157.9|9156.4|9151.5|9150|716
1601453100000|2020-09-30 08:05:00|9156|9154.5|9153.4|9151.9|9157|9155.5|9153.2|9151.7|511
1601453400000|2020-09-30 08:10:00|9153.3|9151.8|9145.9|9144.4|9154.8|9153.4|9145.7|9144.2|661
1601453700000|2020-09-30 08:15:00|9145.8|9144.3|9144.1|9142.6|9146.2|9144.9|9140.8|9139.4|650
1601454000000|2020-09-30 08:20:00|9144|9142.5|9143.9|9142.4|9144.9|9143.4|9141.3|9139.9|538
1601454300000|2020-09-30 08:25:00|9144|9142.5|9140.3|9138.8|9144.5|9143.1|9140.1|9138.6|460
1601454600000|2020-09-30 08:30:00|9140|9139.1|9138.3|9136.8|9142.4|9141.1|9135.3|9133.8|793
1601454900000|2020-09-30 08:35:00|9138.2|9136.7|9138.4|9136.9|9139|9137.8|9135.9|9134.7|593
1601455200000|2020-09-30 08:40:00|9138.3|9136.8|9137.2|9135.7|9141.2|9140.2|9136.4|9135|719
1601455500000|2020-09-30 08:45:00|9137.3|9135.8|9137.6|9136.1|9138.8|9137.8|9136.2|9135|457
1601455800000|2020-09-30 08:50:00|9137.4|9135.9|9134.8|9133.3|9137.8|9136.5|9134.5|9133.2|570
1601456100000|2020-09-30 08:55:00|9134.5|9133.6|9134.8|9133.3|9135.5|9134|9131.1|9129.6|542
1601456400000|2020-09-30 09:00:00|9134.7|9133.2|9130.8|9129.3|9138.4|9137.3|9130.8|9129.3|593
1601456700000|2020-09-30 09:05:00|9130.6|9129.1|9129.7|9128.2|9132.1|9131|9127|9125.9|723
1601457000000|2020-09-30 09:10:00|9129.6|9128.1|9131.7|9130.2|9133.2|9131.9|9129.3|9127.8|577
1601457300000|2020-09-30 09:15:00|9131.6|9130.1|9128.8|9127.3|9132.5|9131.1|9125.8|9124.3|490
1601457600000|2020-09-30 09:20:00|9128.4|9127.5|9130.4|9129.5|9130.8|9129.6|9127.8|9126.6|506
1601457900000|2020-09-30 09:25:00|9130.7|9129.2|9126.1|9124.6|9130.7|9129.2|9125.6|9124.3|571
1601458200000|2020-09-30 09:30:00|9126.3|9124.8|9123.4|9121.9|9126.8|9125.4|9121.7|9120.6|541
1601458500000|2020-09-30 09:35:00|9123.5|9122|9122.2|9120.7|9124.1|9122.7|9121.3|9120.1|493
1601458800000|2020-09-30 09:40:00|9122.1|9120.6|9124.9|9123.4|9126.1|9124.9|9122.1|9120.6|483
1601459100000|2020-09-30 09:45:00|9124.6|9123.7|9119.3|9117.8|9125.9|9124.6|9118.5|9117.4|349
1601459400000|2020-09-30 09:50:00|9119.2|9117.7|9119.3|9117.8|9120.6|9119.4|9117.1|9116.1|430
1601459700000|2020-09-30 09:55:00|9119.5|9118|9125.3|9123.8|9126.2|9124.8|9119.4|9118|589
1601460000000|2020-09-30 10:00:00|9125.2|9123.7|9126.4|9124.9|9127.7|9126.2|9123.5|9122.2|460
1601460300000|2020-09-30 10:05:00|9126.5|9125|9126|9124.5|9128.8|9127.5|9125.6|9124.4|683
1601460600000|2020-09-30 10:10:00|9126.1|9124.6|9123|9121.5|9126.8|9125.4|9122.3|9120.9|663
1601460900000|2020-09-30 10:15:00|9122.9|9121.4|9125.3|9124.4|9126.4|9125.3|9122.5|9121.2|468
1601461200000|2020-09-30 10:20:00|9125.5|9124|9123.6|9122.7|9127.6|9126.4|9123.2|9122.2|393
1601461500000|2020-09-30 10:25:00|9123.9|9122.4|9120.4|9119.5|9125.6|9124.6|9120.2|9119|480
1601461800000|2020-09-30 10:30:00|9120.8|9119.3|9120.6|9119.1|9121|9119.8|9117.7|9116.6|621
1601462100000|2020-09-30 10:35:00|9120.8|9119.3|9119|9117.5|9121.9|9120.7|9118.5|9117.4|438
1601462400000|2020-09-30 10:40:00|9118.9|9117.4|9115.5|9114|9119|9117.7|9114.7|9113.3|496
1601462700000|2020-09-30 10:45:00|9115.4|9113.9|9115|9114.1|9116.7|9115.8|9113.3|9112.2|563
1601463000000|2020-09-30 10:50:00|9115.1|9114.2|9113.6|9112.7|9116.5|9115.4|9113|9111.9|497
1601463300000|2020-09-30 10:55:00|9114|9112.5|9127.4|9125.9|9128.7|9127.6|9113.7|9112.4|730
1601463600000|2020-09-30 11:00:00|9127|9126.1|9128.1|9126.6|9131|9129.9|9125|9123.5|749
1601463900000|2020-09-30 11:05:00|9128.5|9127.6|9123.9|9123|9130.2|9128.9|9123.4|9122.3|435
1601464200000|2020-09-30 11:10:00|9123.8|9122.9|9121.9|9121|9125.8|9124.6|9119.2|9118|562
1601464500000|2020-09-30 11:15:00|9122.2|9120.7|9121|9120.1|9123.4|9122.2|9119.7|9118.6|464
1601464800000|2020-09-30 11:20:00|9121.3|9119.8|9122.9|9121.4|9123.2|9122|9120|9118.8|475
1601465100000|2020-09-30 11:25:00|9123|9121.5|9120.6|9119.1|9123.3|9122|9119.2|9118|439
1601465400000|2020-09-30 11:30:00|9120.5|9119|9119.7|9118.8|9121.1|9119.9|9117.1|9116|431
1601465700000|2020-09-30 11:35:00|9119.8|9118.9|9123.7|9122.8|9124.2|9123.1|9118.6|9117.5|441
1601466000000|2020-09-30 11:40:00|9123.8|9122.9|9131.1|9129.6|9131.3|9130.2|9123.6|9122.6|541
1601466300000|2020-09-30 11:45:00|9131|9129.5|9128.6|9127.1|9131|9129.7|9127.2|9125.9|409
1601466600000|2020-09-30 11:50:00|9128.5|9127|9127.1|9125.6|9129.4|9128.1|9126.6|9125.2|445
1601466900000|2020-09-30 11:55:00|9127|9125.5|9127.3|9125.8|9128.3|9126.8|9124.6|9123.5|556
1601467200000|2020-09-30 12:00:00|9127.4|9125.9|9126.8|9125.3|9130.7|9129.7|9126.7|9125.2|652
1601467500000|2020-09-30 12:05:00|9126.9|9125.4|9128.9|9128|9130.5|9129.5|9126.5|9125.4|583
1601467800000|2020-09-30 12:10:00|9128.8|9127.9|9131.6|9122.4|9132.1|9128.2|9125.1|9122|537
1601468100000|2020-09-30 12:15:00|9129.4|9122.2|9123.2|9122.3|9130|9125.5|9121.7|9120.2|736
1601468400000|2020-09-30 12:20:00|9123.6|9122.7|9119.5|9118.6|9124.3|9123.2|9117.9|9116.8|667
1601468700000|2020-09-30 12:25:00|9119.8|9118.3|9127.2|9118.8|9127.2|9120|9115.1|9114|572
1601469000000|2020-09-30 12:30:00|9123.9|9117.9|9117.8|9116.3|9129.9|9119.9|9117.3|9115.7|660
1601469300000|2020-09-30 12:35:00|9117.3|9116.4|9117.3|9116.4|9118.9|9117.6|9114.9|9113.5|699
1601469600000|2020-09-30 12:40:00|9116.9|9116|9114.8|9113.3|9117|9116|9112.7|9111.5|746
1601469900000|2020-09-30 12:45:00|9114.9|9113.4|9117.4|9116.5|9119.8|9118.6|9114.3|9113.1|699
1601470200000|2020-09-30 12:50:00|9117.6|9116.1|9117.2|9115.7|9118.8|9117.5|9114|9112.6|578
1601470500000|2020-09-30 12:55:00|9116.7|9115.8|9114.6|9113.1|9120.4|9119.2|9113.7|9112.6|756
1601470800000|2020-09-30 13:00:00|9114.2|9113.3|9112.3|9111.4|9114.9|9113.7|9110.5|9109.3|694
1601471100000|2020-09-30 13:05:00|9112.4|9111.5|9109.9|9109|9114.7|9113.8|9107.8|9106.6|732
1601471400000|2020-09-30 13:10:00|9110|9109.1|9110.1|9109.2|9111|9110.1|9106.1|9104.8|697
1601471700000|2020-09-30 13:15:00|9110.2|9109.3|9111.6|9110.7|9113.9|9112.7|9110.1|9109.2|585
1601472000000|2020-09-30 13:20:00|9111.4|9110.5|9105.9|9105|9116|9114.7|9105.7|9104.5|804
1601472300000|2020-09-30 13:25:00|9106.2|9105.3|9104.1|9103.2|9107.1|9106.1|9101.1|9100|652
1601472600000|2020-09-30 13:30:00|9104.5|9103|9097.8|9096.3|9105|9103.7|9096.4|9095.2|911
1601472900000|2020-09-30 13:35:00|9097.7|9096.2|9102.7|9101.8|9105.1|9104.2|9097.6|9096.2|912
1601473200000|2020-09-30 13:40:00|9102.8|9101.9|9101.5|9100|9104.1|9102.9|9100.1|9099|712
1601473500000|2020-09-30 13:45:00|9101.7|9100.2|9097.1|9095.6|9103.3|9102.2|9094.3|9093|833
1601473800000|2020-09-30 13:50:00|9097|9095.5|9097.5|9096.6|9097.7|9096.8|9091.3|9090.1|894
1601474100000|2020-09-30 13:55:00|9097.6|9096.7|9098.6|9097.1|9099.6|9098.5|9095.5|9094.5|744
1601474400000|2020-09-30 14:00:00|9098.5|9097|9097.4|9096.5|9099.9|9098.8|9097.1|9095.9|668
1601474700000|2020-09-30 14:05:00|9097.3|9096.4|9091.1|9090.2|9097.3|9096.4|9088.7|9087.6|1037
1601475000000|2020-09-30 14:10:00|9091.2|9090.3|9089.7|9088.2|9093|9092|9088|9086.5|1070
1601475300000|2020-09-30 14:15:00|9089.6|9088.1|9090.5|9089|9093.2|9091.9|9087.1|9085.6|1237
1601475600000|2020-09-30 14:20:00|9090.6|9089.1|9088.3|9086.8|9090.7|9089.2|9085|9083.5|1039
1601475900000|2020-09-30 14:25:00|9088.4|9086.9|9083.9|9082.4|9089.4|9088.4|9080|9078.5|1045
1601476200000|2020-09-30 14:30:00|9083.7|9082.8|9085.7|9084.2|9087.3|9085.8|9078.7|9077.2|1139
1601476500000|2020-09-30 14:35:00|9085.5|9084.6|9082.2|9080.7|9085.9|9084.8|9079.4|9078.4|936
1601476800000|2020-09-30 14:40:00|9082.3|9080.8|9078.8|9077.3|9082.4|9081.1|9074.5|9073|1059
1601477100000|2020-09-30 14:45:00|9078.9|9077.4|9075.1|9073.6|9078.9|9077.4|9074|9072.8|1187
1601477400000|2020-09-30 14:50:00|9074.7|9073.8|9074.7|9073.8|9075.7|9074.3|9072.3|9071|1099
1601477700000|2020-09-30 14:55:00|9074.8|9073.9|9072.2|9071.3|9075|9074.1|9067.2|9065.9|1306
1601478000000|2020-09-30 15:00:00|9072.1|9071.2|9078|9077.1|9079.1|9078.2|9070.5|9069|1203
1601478300000|2020-09-30 15:05:00|9078.1|9077.2|9080.1|9079.2|9081.8|9080.7|9073.7|9072.6|1110
1601478600000|2020-09-30 15:10:00|9080.2|9079.3|9081.2|9080.3|9083.8|9082.9|9075.3|9074.1|1045
1601478900000|2020-09-30 15:15:00|9080.9|9080|9085.1|9084.2|9085.8|9084.9|9077.1|9075.8|939
1601479200000|2020-09-30 15:20:00|9085.2|9084.3|9078.9|9078|9085.5|9084.4|9077.8|9076.6|880
1601479500000|2020-09-30 15:25:00|9079|9078.1|9082.9|9081.4|9083.3|9082|9078.4|9077.3|752
1601479800000|2020-09-30 15:30:00|9082.6|9081.1|9084.3|9082.8|9085.4|9083.9|9081.1|9079.9|910
1601480100000|2020-09-30 15:35:00|9084.4|9082.9|9084.5|9083.6|9085.6|9084.6|9081.5|9080.4|925
1601480400000|2020-09-30 15:40:00|9084.6|9083.7|9080.8|9079.9|9085|9084.1|9077.4|9076.4|903
1601480700000|2020-09-30 15:45:00|9080.9|9080|9080.3|9079.4|9082.8|9081.6|9079.1|9077.8|639
1601481000000|2020-09-30 15:50:00|9080.4|9079.5|9074.4|9073.5|9081.2|9080.1|9072.7|9071.8|765
1601481300000|2020-09-30 15:55:00|9074.3|9073.4|9074.4|9072.9|9079|9077.9|9072.4|9071.5|705
1601481600000|2020-09-30 16:00:00|9074.3|9072.8|9078.6|9077.7|9079.4|9078.2|9072.2|9070.9|814
1601481900000|2020-09-30 16:05:00|9078.7|9077.8|9074.1|9072.6|9079.9|9078.7|9070.8|9069.5|885
1601482200000|2020-09-30 16:10:00|9074.2|9072.7|9076.1|9075.2|9077.8|9076.3|9073.7|9072.3|643
1601482500000|2020-09-30 16:15:00|9076|9075.1|9076.4|9074.9|9079.4|9078.3|9075.2|9074.3|574
1601482800000|2020-09-30 16:20:00|9076.5|9075|9076.9|9076|9078.9|9077.9|9076.1|9074.9|704
1601483100000|2020-09-30 16:25:00|9076.8|9075.9|9078.6|9077.1|9079.6|9078.6|9076|9075|520
1601483400000|2020-09-30 16:30:00|9078.5|9077|9080|9079.1|9081.2|9079.9|9077.7|9076.8|646
1601483700000|2020-09-30 16:35:00|9080.1|9079.2|9079.5|9078|9080.8|9079.7|9077.4|9076.2|559
1601484000000|2020-09-30 16:40:00|9079.4|9077.9|9082.3|9081.4|9085.5|9084.4|9079.4|9077.9|617
1601484300000|2020-09-30 16:45:00|9082.4|9081.5|9080.6|9079.7|9083.1|9081.9|9080|9079.1|523
1601484600000|2020-09-30 16:50:00|9080.8|9079.9|9077.9|9077|9081.4|9080.5|9076.5|9075.3|562
1601484900000|2020-09-30 16:55:00|9078.5|9077.1|9079.5|9078|9080.2|9078.8|9077|9075.8|633
1601485200000|2020-09-30 17:00:00|9079.6|9078.1|9079.9|9079|9080.2|9079.1|9077.5|9076.3|668
1601485500000|2020-09-30 17:05:00|9080|9079.1|9081.3|9080.4|9082|9081.1|9079.2|9078.3|458
1601485800000|2020-09-30 17:10:00|9081.2|9080.3|9078.7|9077.8|9081.4|9080.5|9078.6|9077.7|452
1601486100000|2020-09-30 17:15:00|9078.8|9077.9|9076.7|9075.8|9079.1|9078.2|9076.3|9075.4|407
1601486400000|2020-09-30 17:20:00|9076.6|9075.7|9077.6|9076.7|9078.3|9077.2|9076|9075|438
1601486700000|2020-09-30 17:25:00|9077.7|9076.8|9077.7|9076.8|9078|9077.1|9077.1|9075.9|278
1601487000000|2020-09-30 17:30:00|9077.6|9076.7|9077.7|9076.8|9078.5|9077.6|9077.1|9076.2|419
1601487300000|2020-09-30 17:35:00|9077.8|9076.9|9080|9079.1|9080.6|9079.7|9077.7|9076.7|394
1601487600000|2020-09-30 17:40:00|9080.1|9079.2|9083.5|9082.6|9084|9083|9079.4|9078.5|452
1601487900000|2020-09-30 17:45:00|9083.4|9082.5|9082.8|9081.9|9084.3|9083.2|9082.4|9081.4|301
1601488200000|2020-09-30 17:50:00|9082.9|9082|9084.3|9083.4|9085|9083.9|9082.7|9081.8|316
1601488500000|2020-09-30 17:55:00|9084.4|9083.5|9083.5|9082.6|9084.7|9083.8|9082.1|9081.2|352
1601488800000|2020-09-30 18:00:00|9083.3|9082.4|9082.8|9081.9|9083.5|9082.6|9081.5|9080.6|448
1601489100000|2020-09-30 18:05:00|9082.7|9081.8|9078.5|9077.6|9082.7|9081.8|9078.4|9077.5|351
1601489400000|2020-09-30 18:10:00|9078.3|9077.4|9077|9076.1|9078.8|9077.9|9076.9|9076|298
1601489700000|2020-09-30 18:15:00|9076.9|9076|9076.9|9076|9079.3|9078.4|9076.7|9075.4|315
1601490000000|2020-09-30 18:20:00|9076.8|9075.9|9077.1|9076.2|9078.5|9077.3|9074.1|9073.2|699
1601490300000|2020-09-30 18:25:00|9077.2|9076.3|9076.4|9075.5|9078.2|9077.3|9076.2|9075|728
1601490600000|2020-09-30 18:30:00|9076.5|9075.6|9075.4|9074.5|9077.5|9076.3|9075.3|9074.2|571
1601490900000|2020-09-30 18:35:00|9075.1|9074.2|9076.7|9075.2|9077|9076.1|9074.9|9073.9|378
1601491200000|2020-09-30 18:40:00|9076.4|9075.5|9078.7|9077.8|9079|9078|9075.1|9074.2|514
1601491500000|2020-09-30 18:45:00|9078.6|9077.7|9080.8|9079.9|9081.1|9080.2|9077.8|9076.8|615
1601491800000|2020-09-30 18:50:00|9080.9|9080|9080.6|9079.7|9081.2|9080.3|9079.4|9078.2|440
1601492100000|2020-09-30 18:55:00|9080.5|9079.6|9084.1|9083.2|9085.9|9085|9080.3|9079.4|894
1601492400000|2020-09-30 19:00:00|9084|9083.1|9081.7|9080.8|9084.6|9083.5|9080.9|9080|681
1601492700000|2020-09-30 19:05:00|9081.6|9080.7|9080.7|9079.8|9082.6|9081.6|9080.7|9079.8|572
1601493000000|2020-09-30 19:10:00|9080.8|9079.9|9080.8|9079.9|9082.6|9081.7|9080|9079.1|873
1601493300000|2020-09-30 19:15:00|9080.7|9079.8|9079.3|9078.4|9081.3|9080.4|9079.2|9078.3|632
1601493600000|2020-09-30 19:20:00|9079.1|9078.2|9080.9|9080|9081.3|9080.4|9078.9|9078|572
1601493900000|2020-09-30 19:25:00|9081|9080.1|9078.8|9077.9|9081.3|9080.4|9078.5|9077.5|459
1601494200000|2020-09-30 19:30:00|9078.9|9078|9079.7|9078.8|9080.8|9079.8|9078.6|9077.6|556
1601494500000|2020-09-30 19:35:00|9079.5|9078.6|9079.8|9078.9|9080.7|9079.7|9079.1|9078.2|473
1601494800000|2020-09-30 19:40:00|9079.9|9079|9081.1|9079.6|9081.4|9080.3|9079.5|9078.3|408
1601495100000|2020-09-30 19:45:00|9081|9079.5|9078.3|9077.4|9081.6|9080.4|9077.9|9076.8|438
1601495400000|2020-09-30 19:50:00|9078.2|9077.3|9078.6|9077.7|9081.4|9080.4|9077.4|9076.4|527
1601495700000|2020-09-30 19:55:00|9078.7|9077.8|9084.4|9083.5|9084.6|9083.6|9078.4|9077.3|694
1601496000000|2020-09-30 20:00:00|9084.8|9083.9|9087.1|9085.6|9089.5|9088.2|9084.8|9083.6|751
1601496300000|2020-09-30 20:05:00|9087.2|9085.7|9085.7|9084.2|9087.4|9086|9084.3|9083.1|399
1601496600000|2020-09-30 20:10:00|9085.8|9084.3|9085|9083.5|9086.6|9085.4|9084|9082.5|339
1601496900000|2020-09-30 20:15:00|9084.8|9083.3|9087.7|9086.2|9087.8|9086.5|9084.6|9083.1|286
1601497200000|2020-09-30 20:20:00|9087.8|9086.3|9087|9085.5|9088|9086.5|9085.3|9083.9|282
1601497500000|2020-09-30 20:25:00|9086.9|9085.4|9085|9083.5|9087.7|9086.4|9083.7|9082.2|296
1601497800000|2020-09-30 20:30:00|9084.9|9083.4|9080.4|9078.9|9085.3|9084|9080.3|9078.8|256
1601498100000|2020-09-30 20:35:00|9080.3|9078.8|9077.3|9075.8|9081.1|9079.7|9077|9075.5|308
1601498400000|2020-09-30 20:40:00|9077.6|9076.1|9075.9|9074.4|9077.7|9076.5|9075|9073.9|226
1601498700000|2020-09-30 20:45:00|9075.7|9074.2|9074|9072.5|9075.9|9074.4|9073.1|9071.6|227
1601499000000|2020-09-30 20:50:00|9074.1|9072.6|9071.4|9069.9|9074.1|9072.6|9071.4|9069.6|317
1601499300000|2020-09-30 20:55:00|9071.9|9070.4|9075.6|9067.1|9075.6|9071|9070.3|9066.7|444
1601499600000|2020-09-30 21:00:00|9074.3|9068.2|9077.2|9066.9|9078.8|9068.7|9072|9065.1|51
1601499900000|2020-09-30 21:05:00|9078|9067.6|9077.3|9066.2|9078.3|9068.6|9074.3|9064.5|134
1601500200000|2020-09-30 21:10:00|9076.5|9067.1|9079.5|9069.2|9080.5|9071.1|9076.5|9066.2|272
1601500500000|2020-09-30 21:15:00|9078.7|9070.1|9078.7|9070.1|9080|9071|9078|9069|286
1601500800000|2020-09-30 21:20:00|9078.9|9070.5|9077.2|9069.2|9080.2|9072.1|9075.5|9067.5|291
1601501100000|2020-09-30 21:25:00|9077.3|9069|9078.7|9070.3|9079.4|9071.5|9075.5|9068.9|260
1601501400000|2020-09-30 21:30:00|9078.6|9070.4|9080.4|9068.4|9080.6|9071.2|9077|9068|335
1601501700000|2020-09-30 21:35:00|9080.5|9068.5|9077.8|9069.9|9080.5|9071.2|9076.5|9068.2|401
1601502000000|2020-09-30 21:40:00|9077.6|9070.2|9077.8|9068.1|9078.6|9070.8|9076.3|9066.6|438
1601502300000|2020-09-30 21:45:00|9078.2|9067.7|9077.6|9068.1|9078.9|9070.8|9076.1|9066.6|366
1601502600000|2020-09-30 21:50:00|9077.2|9067.7|9077.7|9069.4|9078.9|9070.7|9075.7|9066.9|339
1601502900000|2020-09-30 21:55:00|9077.6|9069.5|9078.5|9069.2|9081.3|9070.9|9074.3|9066.6|575
1601503200000|2020-09-30 22:00:00|9079.7|9068.3|9075.9|9072.7|9080.5|9073.3|9073.8|9066.8|620
1601503500000|2020-09-30 22:05:00|9076.2|9072.9|9076.2|9073.3|9077.4|9074.6|9074.8|9072.4|362
1601503800000|2020-09-30 22:10:00|9075.9|9073.6|9076.3|9073.6|9077.1|9075.1|9074.4|9072.3|294
1601504100000|2020-09-30 22:15:00|9076.5|9073.8|9074.9|9073.4|9077.4|9074.7|9074.8|9072.8|246
1601504400000|2020-09-30 22:20:00|9075|9073.5|9076.5|9075|9077.5|9075.2|9074.6|9072.9|161
1601504700000|2020-09-30 22:25:00|9076.4|9074.9|9074.9|9073.4|9077.1|9075.3|9074.7|9073|272
1601505000000|2020-09-30 22:30:00|9074.8|9073.3|9075.3|9073.8|9076.1|9074.2|9074.6|9072.8|207
1601505300000|2020-09-30 22:35:00|9076.2|9073.2|9075.2|9073.7|9076.2|9074.2|9075|9073.1|164
1601505600000|2020-09-30 22:40:00|9075.3|9073.8|9075.4|9073.9|9076.5|9074.6|9074.8|9073.1|150
1601505900000|2020-09-30 22:45:00|9075.5|9074|9075.7|9074.2|9076.5|9074.5|9074.9|9072.7|159
1601506200000|2020-09-30 22:50:00|9075.6|9074.1|9075.1|9073.6|9077.2|9075|9074.9|9073|223
1601506500000|2020-09-30 22:55:00|9075|9073.5|9076.1|9074.6|9076.8|9075.3|9074.7|9073.2|155
1601506800000|2020-09-30 23:00:00|9076.2|9074.7|9075.2|9073.7|9076.4|9074.7|9074|9072.5|229
1601507100000|2020-09-30 23:05:00|9075.1|9073.6|9076.8|9075.3|9077.6|9075.8|9074.9|9073|233
1601507400000|2020-09-30 23:10:00|9076.9|9075.4|9077.6|9076.1|9077.8|9076.2|9076.7|9075|134
1601507700000|2020-09-30 23:15:00|9077.7|9076.2|9078.4|9076.9|9079.5|9078|9077.5|9076|182
1601508000000|2020-09-30 23:20:00|9078.5|9077|9078.6|9077.1|9079|9077.5|9078.2|9076.7|134
1601508300000|2020-09-30 23:25:00|9078.5|9077|9077.3|9075.8|9079.3|9077.8|9077.2|9075.7|184
1601508600000|2020-09-30 23:30:00|9077.4|9075.9|9077.9|9076.4|9078.1|9076.6|9077.3|9075.8|126
1601508900000|2020-09-30 23:35:00|9078|9076.5|9076.8|9075.3|9078|9076.5|9076.6|9075.1|115
1601509200000|2020-09-30 23:40:00|9076.7|9075.2|9076.9|9075.4|9077.4|9075.9|9075.7|9074.2|175
1601509500000|2020-09-30 23:45:00|9077|9075.5|9077.6|9076.1|9077.9|9076.4|9076.8|9075.3|145
1601509800000|2020-09-30 23:50:00|9077.7|9076.2|9077.5|9076|9078.1|9076.6|9077.3|9075.8|129
1601510100000|2020-09-30 23:55:00|9077.6|9076.1|9077.1|9075.6|9077.9|9076.4|9076.7|9075.2|115
1601510400000|2020-10-01 00:00:00|9077.3|9075.8|9078|9076.5|9078.6|9077.1|9076.4|9074.9|275
1601510700000|2020-10-01 00:05:00|9078.1|9076.6|9076.7|9075.2|9078.5|9077.1|9076.6|9075.1|184
1601511000000|2020-10-01 00:10:00|9076.6|9075.1|9075.2|9073.7|9076.7|9075.2|9075.1|9073.6|157
1601511300000|2020-10-01 00:15:00|9075.3|9073.8|9074.7|9073.2|9075.8|9074.3|9074.4|9072.9|166
1601511600000|2020-10-01 00:20:00|9074.6|9073.1|9075.1|9073.6|9075.5|9074|9073.8|9072.3|177
1601511900000|2020-10-01 00:25:00|9075.2|9073.7|9076|9074.5|9076.1|9074.6|9074.8|9073.3|131
1601512200000|2020-10-01 00:30:00|9076.2|9074.7|9076.9|9075.4|9077.7|9076.3|9076.2|9074.7|140
1601512500000|2020-10-01 00:35:00|9076.8|9075.3|9078.3|9076.8|9078.5|9077|9076.1|9074.7|231
1601512800000|2020-10-01 00:40:00|9078.2|9076.7|9078.4|9076.9|9080|9078.5|9078|9076.6|172
1601513100000|2020-10-01 00:45:00|9078.5|9077|9077.4|9075.9|9078.5|9077|9076.4|9075.3|146
1601513400000|2020-10-01 00:50:00|9077.5|9076|9072.3|9070.8|9078|9076.7|9072.3|9070.8|221
1601513700000|2020-10-01 00:55:00|9072.5|9071|9074|9072.5|9074.5|9073|9071|9069.3|380
1601514000000|2020-10-01 01:00:00|9073.9|9072.4|9071.9|9070.4|9074.1|9072.6|9071.1|9069.9|255
1601514300000|2020-10-01 01:05:00|9071.8|9070.3|9070.7|9069.2|9071.9|9070.4|9070.5|9069|177
1601514600000|2020-10-01 01:10:00|9070.6|9069.1|9069.5|9068|9070.9|9069.4|9068.9|9067.4|243
1601514900000|2020-10-01 01:15:00|9069.6|9068.1|9072.1|9070.6|9072.1|9070.8|9068.8|9067.3|247
1601515200000|2020-10-01 01:20:00|9072|9070.5|9072.4|9070.9|9072.6|9071.5|9071.8|9070.3|168
1601515500000|2020-10-01 01:25:00|9072.5|9071|9072.3|9070.8|9073.3|9071.8|9071.8|9070.3|240
1601515800000|2020-10-01 01:30:00|9072.4|9070.9|9076.2|9074.7|9076.3|9075.1|9072.2|9070.7|368
1601516100000|2020-10-01 01:35:00|9076|9074.5|9079|9077.5|9079.3|9078.1|9076|9074.5|369
1601516400000|2020-10-01 01:40:00|9078.7|9077.8|9074.5|9073|9080.4|9078.9|9074.4|9072.9|550
1601516700000|2020-10-01 01:45:00|9074.6|9073.1|9074.1|9072.6|9075.3|9073.8|9073.6|9072.1|324
1601517000000|2020-10-01 01:50:00|9074.2|9072.7|9074.5|9073|9075.2|9073.7|9073.8|9072.3|223
1601517300000|2020-10-01 01:55:00|9074.4|9072.9|9072.5|9071|9074.7|9073.2|9072|9070.5|286
1601517600000|2020-10-01 02:00:00|9072.6|9071.1|9072.5|9071|9073.2|9071.7|9072.2|9070.7|192
1601517900000|2020-10-01 02:05:00|9072.6|9071.1|9071.4|9069.9|9073.2|9071.7|9071.4|9069.9|200
1601518200000|2020-10-01 02:10:00|9071.2|9069.7|9070.6|9069.1|9071.3|9069.8|9069.8|9068.3|157
1601518500000|2020-10-01 02:15:00|9070.7|9069.2|9071.4|9069.9|9072|9070.7|9070.7|9069.2|252
1601518800000|2020-10-01 02:20:00|9071.3|9069.8|9073.3|9071.8|9073.4|9072.2|9071|9069.5|131
1601519100000|2020-10-01 02:25:00|9073.2|9071.7|9072.4|9070.9|9073.5|9072|9072.1|9070.6|172
1601519400000|2020-10-01 02:30:00|9072.3|9070.8|9074|9072.5|9074.2|9072.9|9072.2|9070.7|273
1601519700000|2020-10-01 02:35:00|9074.3|9072.8|9073.2|9071.7|9074.4|9072.9|9072.9|9071.4|230
1601520000000|2020-10-01 02:40:00|9073.3|9071.8|9072.9|9071.4|9073.3|9071.8|9072.2|9070.7|204
1601520300000|2020-10-01 02:45:00|9072.8|9071.3|9073.4|9071.9|9073.7|9072.3|9072.6|9071.1|173
1601520600000|2020-10-01 02:50:00|9073.3|9071.8|9075.1|9073.6|9075.4|9073.9|9073.1|9071.6|175
1601520900000|2020-10-01 02:55:00|9075.2|9073.7|9076.3|9074.8|9076.7|9075.2|9074.8|9073.4|234
1601521200000|2020-10-01 03:00:00|9076.2|9074.7|9077.1|9075.6|9077.9|9076.4|9076.2|9074.7|169
1601521500000|2020-10-01 03:05:00|9077|9075.5|9077.6|9076.1|9077.7|9076.2|9076.6|9075.1|178
1601521800000|2020-10-01 03:10:00|9077.5|9076|9078.8|9077.3|9078.8|9077.4|9077.4|9075.9|190
1601522100000|2020-10-01 03:15:00|9078.7|9077.2|9077.5|9076|9079|9077.5|9077.1|9075.9|184
1601522400000|2020-10-01 03:20:00|9077.4|9075.9|9078.4|9076.9|9078.7|9077.2|9076.7|9075.2|142
1601522700000|2020-10-01 03:25:00|9078.5|9077|9078.1|9076.6|9078.8|9077.3|9077.6|9076.4|160
1601523000000|2020-10-01 03:30:00|9078.4|9076.9|9078.8|9077.3|9079.3|9077.9|9078.4|9076.9|115
1601523300000|2020-10-01 03:35:00|9079.1|9077.6|9077.9|9076.4|9079.2|9077.7|9077.5|9076.2|153
1601523600000|2020-10-01 03:40:00|9077.3|9076.3|9078.2|9076.7|9078.3|9076.9|9077|9075.6|151
1601523900000|2020-10-01 03:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.2|9075.7|149
1601524200000|2020-10-01 03:50:00|9078.2|9076.7|9078.4|9076.9|9078.7|9077.4|9077.2|9075.7|230
1601524500000|2020-10-01 03:55:00|9078.3|9076.8|9079|9077.5|9079.4|9077.9|9078.1|9076.6|181
1601524800000|2020-10-01 04:00:00|9078.9|9077.4|9079.8|9078.3|9079.9|9078.4|9078.1|9076.8|157
1601525100000|2020-10-01 04:05:00|9079.7|9078.2|9077.5|9076|9079.8|9078.3|9077.4|9075.9|201
1601525400000|2020-10-01 04:10:00|9077.4|9075.9|9076.1|9074.6|9078.5|9077|9075.7|9074.5|270
1601525700000|2020-10-01 04:15:00|9076|9074.5|9077.4|9075.9|9078.1|9076.6|9075.8|9074.5|248
1601526000000|2020-10-01 04:20:00|9077.5|9076|9075.8|9074.3|9077.5|9076|9075.4|9074.1|249
1601526300000|2020-10-01 04:25:00|9075.7|9074.2|9077.2|9075.7|9077.6|9076.3|9075.6|9074.2|217
1601526600000|2020-10-01 04:30:00|9077.3|9075.8|9077.4|9075.9|9078.1|9076.6|9076.8|9075.3|177
1601526900000|2020-10-01 04:35:00|9077.5|9076|9077.6|9076.1|9077.7|9076.2|9077.1|9075.6|158
1601527200000|2020-10-01 04:40:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9077.1|9075.6|182
1601527500000|2020-10-01 04:45:00|9078|9076.5|9079|9077.5|9079.4|9078.1|9077.8|9076.3|245
1601527800000|2020-10-01 04:50:00|9078.9|9077.4|9078.6|9077.1|9079.6|9078.1|9077.9|9076.8|221
1601528100000|2020-10-01 04:55:00|9078.7|9077.2|9080.1|9078.6|9080.5|9079.1|9078.2|9076.9|282
1601528400000|2020-10-01 05:00:00|9080|9078.5|9078.6|9077.1|9080.1|9078.7|9078.1|9076.8|230
1601528700000|2020-10-01 05:05:00|9078.7|9077.2|9078|9077.1|9079|9077.8|9077.6|9076.6|214
1601529000000|2020-10-01 05:10:00|9077.9|9077|9077.3|9075.8|9078.7|9077.2|9076.2|9074.9|298
1601529300000|2020-10-01 05:15:00|9077.2|9075.7|9076.7|9075.2|9077.4|9076.1|9076.3|9075|204
1601529600000|2020-10-01 05:20:00|9076.8|9075.3|9076.9|9075.4|9077.1|9075.8|9076.3|9074.8|139
1601529900000|2020-10-01 05:25:00|9077|9075.5|9078|9076.5|9078.4|9076.9|9076.4|9074.9|184
1601530200000|2020-10-01 05:30:00|9077.9|9076.4|9077.8|9076.9|9078.6|9077.1|9077.8|9076.4|135
1601530500000|2020-10-01 05:35:00|9077.9|9077|9079.1|9078.2|9079.4|9078.4|9077.8|9076.6|201
1601530800000|2020-10-01 05:40:00|9079.2|9078.3|9080.1|9078.6|9081.3|9080.1|9079|9078|219
1601531100000|2020-10-01 05:45:00|9080.2|9078.7|9077.5|9076|9080.4|9079|9076.8|9075.4|327
1601531400000|2020-10-01 05:50:00|9077.6|9076.1|9077.6|9076.1|9078.3|9076.8|9076.8|9075.3|265
1601531700000|2020-10-01 05:55:00|9077.7|9076.2|9077.3|9075.8|9078.4|9077.1|9076.2|9075|359
1601532000000|2020-10-01 06:00:00|9077.4|9075.9|9077.8|9076.9|9078.9|9077.6|9077|9075.6|473
1601532300000|2020-10-01 06:05:00|9077.7|9076.8|9077.8|9076.9|9080|9078.7|9077.3|9076.2|411
1601532600000|2020-10-01 06:10:00|9078.2|9076.7|9075.7|9074.8|9078.5|9077.3|9075.5|9074.3|427
1601532900000|2020-10-01 06:15:00|9075.8|9074.9|9074.3|9072.8|9077.2|9075.9|9073.7|9072.5|472
1601533200000|2020-10-01 06:20:00|9074|9073.1|9075.5|9074.6|9076.9|9075.6|9074|9072.9|373
1601533500000|2020-10-01 06:25:00|9075.6|9074.7|9075.3|9074.4|9076.4|9075.3|9074.7|9073.6|249
1601533800000|2020-10-01 06:30:00|9075.2|9074.3|9077.2|9076.3|9077.6|9076.4|9075.1|9074|292
1601534100000|2020-10-01 06:35:00|9077.1|9076.2|9077.6|9076.1|9077.9|9076.5|9075.4|9074.4|441
1601534400000|2020-10-01 06:40:00|9077.3|9076.4|9075.8|9074.3|9077.7|9076.6|9075.6|9074.2|354
1601534700000|2020-10-01 06:45:00|9075.5|9074.6|9074.9|9074|9076.1|9074.9|9073.4|9072.2|356
1601535000000|2020-10-01 06:50:00|9074.7|9073.8|9076.8|9075.9|9076.9|9076|9074.6|9073.4|305
1601535300000|2020-10-01 06:55:00|9076.7|9075.8|9082.3|9080.8|9082.8|9081.5|9076.6|9075.6|715
1601535600000|2020-10-01 07:00:00|9082.4|9080.9|9082.8|9081.9|9087.9|9086.7|9081.1|9079.9|927
1601535900000|2020-10-01 07:05:00|9083|9081.5|9081.1|9080.2|9083.8|9082.8|9078.9|9077.4|931
1601536200000|2020-10-01 07:10:00|9081.4|9079.9|9081|9079.5|9082.2|9080.9|9078.4|9077|826
1601536500000|2020-10-01 07:15:00|9080.4|9079.4|9077.9|9076.4|9080.6|9079.6|9075.5|9074.2|855
1601536800000|2020-10-01 07:20:00|9078|9076.5|9075.4|9074.5|9079.3|9078.2|9075.4|9074.2|574
1601537100000|2020-10-01 07:25:00|9075.5|9074.6|9075.9|9074.4|9076.3|9074.8|9071.9|9070.8|487
1601537400000|2020-10-01 07:30:00|9076|9074.5|9071.5|9070|9076.5|9075.1|9069.9|9068.7|668
1601537700000|2020-10-01 07:35:00|9071.4|9069.9|9078.9|9077.4|9088.1|9084.4|9070.7|9069.5|692
1601538000000|2020-10-01 07:40:00|9078.7|9077.2|9104.4|9102.9|9107.9|9106.4|9074.4|9072.4|1440
1601538300000|2020-10-01 07:45:00|9104.5|9103|9102|9100.5|9107|9105.5|9098.9|9097.4|1149
1601538600000|2020-10-01 07:50:00|9101.9|9100.4|9106.8|9105.3|9108.2|9106.7|9101.9|9100.4|816
1601538900000|2020-10-01 07:55:00|9106.9|9105.4|9105.6|9104.1|9109.9|9108.4|9105|9103.5|787
1601539200000|2020-10-01 08:00:00|9105.5|9104|9107.9|9106.4|9109.7|9108.6|9105.2|9103.7|685
1601539500000|2020-10-01 08:05:00|9108|9106.5|9110.7|9109.8|9112.8|9111.3|9105|9103.5|726
1601539800000|2020-10-01 08:10:00|9110.6|9109.7|9105.4|9103.9|9110.9|9109.7|9105.3|9103.8|843
1601540100000|2020-10-01 08:15:00|9105.3|9103.8|9123.7|9122.8|9124.2|9122.8|9104.1|9102.7|843
1601540400000|2020-10-01 08:20:00|9123.8|9122.9|9113.7|9112.2|9126.5|9125|9112.4|9110.9|910
1601540700000|2020-10-01 08:25:00|9113.9|9112.4|9116.2|9113.8|9117.1|9115.7|9113.8|9112.3|716
1601541000000|2020-10-01 08:30:00|9115.8|9114.3|9122.5|9121|9125.2|9123.7|9111.5|9110|1041
1601541300000|2020-10-01 08:35:00|9122.6|9121.1|9135.2|9133.7|9135.3|9133.8|9121.2|9119.8|1145
1601541600000|2020-10-01 08:40:00|9135|9133.5|9133.7|9132.2|9136.8|9135.4|9129.5|9128|980
1601541900000|2020-10-01 08:45:00|9133.8|9132.3|9144.9|9143.4|9146|9144.5|9133.8|9132.3|912
1601542200000|2020-10-01 08:50:00|9145.1|9143.6|9141.4|9140.5|9149.6|9148.1|9136.9|9135.9|925
1601542500000|2020-10-01 08:55:00|9141.5|9140.6|9143.2|9138.4|9146.8|9145.7|9139|9137.5|845
1601542800000|2020-10-01 09:00:00|9143.3|9138.2|9136.5|9135|9145.9|9144.4|9135.1|9133.6|964
1601543100000|2020-10-01 09:05:00|9136.3|9134.8|9132.2|9130.7|9139.2|9138|9128.3|9126.8|1066
1601543400000|2020-10-01 09:10:00|9132.1|9130.6|9135.2|9133.7|9135.7|9134.3|9125.6|9124.6|955
1601543700000|2020-10-01 09:15:00|9135.3|9133.8|9136|9134.5|9136.9|9135.7|9129.7|9128.2|857
1601544000000|2020-10-01 09:20:00|9136.1|9134.6|9134.8|9133.3|9136.7|9135.4|9133.2|9131.9|658
1601544300000|2020-10-01 09:25:00|9134.7|9133.2|9137.5|9136|9137.5|9136|9132.3|9131.1|710
1601544600000|2020-10-01 09:30:00|9137.4|9135.9|9142.4|9140.9|9145.4|9143.9|9137.4|9135.9|602
1601544900000|2020-10-01 09:35:00|9142.5|9141|9147.3|9145.8|9148.1|9146.6|9139.2|9137.7|886
1601545200000|2020-10-01 09:40:00|9147.2|9145.7|9146.3|9144.8|9147.2|9145.9|9144.1|9142.6|747
1601545500000|2020-10-01 09:45:00|9146.5|9145|9144.8|9143.3|9147.3|9145.8|9140.8|9139.4|655
1601545800000|2020-10-01 09:50:00|9144.9|9143.4|9141.3|9139.8|9145.2|9143.8|9140.3|9138.8|658
1601546100000|2020-10-01 09:55:00|9141.4|9139.9|9143.1|9141.6|9143.7|9142.5|9138.5|9137|615
1601546400000|2020-10-01 10:00:00|9143|9141.5|9142.9|9142|9145.6|9144.3|9142|9140.5|627
1601546700000|2020-10-01 10:05:00|9142.8|9141.9|9140.7|9139.2|9143.5|9142.3|9140.2|9138.8|490
1601547000000|2020-10-01 10:10:00|9140.8|9139.3|9146.2|9144.7|9147.3|9145.9|9140.4|9139.1|414
1601547300000|2020-10-01 10:15:00|9146.1|9144.6|9148.8|9147.9|9150.1|9148.8|9146.1|9144.6|537
1601547600000|2020-10-01 10:20:00|9148.7|9147.8|9143.6|9142.1|9149.8|9148.5|9143.3|9142.1|508
1601547900000|2020-10-01 10:25:00|9143.7|9142.2|9146.8|9145.3|9146.9|9145.4|9142.6|9141.3|431
1601548200000|2020-10-01 10:30:00|9146.9|9145.4|9148.3|9147.4|9149.6|9148.3|9145.6|9144.3|447
1601548500000|2020-10-01 10:35:00|9148.4|9147.5|9149|9147.5|9150|9148.8|9147.3|9145.9|357
1601548800000|2020-10-01 10:40:00|9148.9|9147.4|9150.1|9148.6|9156.1|9155|9148.1|9147|718
1601549100000|2020-10-01 10:45:00|9149.8|9148.9|9144.4|9143.5|9151.5|9150.5|9144|9142.9|588
1601549400000|2020-10-01 10:50:00|9144.3|9143.4|9144.1|9142.6|9147.6|9146.3|9141.8|9140.8|729
1601549700000|2020-10-01 10:55:00|9144.2|9142.7|9149.8|9148.3|9150.1|9148.9|9142.5|9141.4|713
1601550000000|2020-10-01 11:00:00|9149.9|9148.4|9153.9|9152.4|9154.2|9152.9|9148.1|9146.9|631
1601550300000|2020-10-01 11:05:00|9154|9152.5|9155.3|9153.8|9155.7|9154.2|9139.9|9138.4|992
1601550600000|2020-10-01 11:10:00|9155.4|9153.9|9117.7|9116.2|9156.5|9155|9111.6|9110.1|1687
1601550900000|2020-10-01 11:15:00|9117.4|9115.9|9093.9|9092.4|9117.4|9115.9|9093.5|9092|1398
1601551200000|2020-10-01 11:20:00|9094|9092.5|9096.5|9095.6|9099|9097.5|9090|9088.5|1227
1601551500000|2020-10-01 11:25:00|9096.1|9095.2|9084.4|9082.9|9098.9|9097.4|9082.9|9081.4|1184
1601551800000|2020-10-01 11:30:00|9083.9|9082.4|9083.7|9082.2|9090.2|9088.8|9080.1|9078.6|1238
1601552100000|2020-10-01 11:35:00|9083.6|9082.1|9079.3|9077.8|9084.3|9082.9|9073.7|9072.2|1175
1601552400000|2020-10-01 11:40:00|9079.2|9077.7|9075.2|9073.7|9080.6|9079.1|9074.2|9072.8|879
1601552700000|2020-10-01 11:45:00|9074.7|9073.2|9071|9069.5|9074.7|9073.2|9065.3|9063.8|1001
1601553000000|2020-10-01 11:50:00|9070.9|9069.4|9066.9|9065.4|9074.3|9073.1|9066.5|9065|817
1601553300000|2020-10-01 11:55:00|9066.8|9065.3|9073.2|9072.3|9074.2|9073|9066.8|9065.3|923
1601553600000|2020-10-01 12:00:00|9073.3|9071.8|9072.1|9071.2|9077.2|9076|9071.8|9070.4|845
1601553900000|2020-10-01 12:05:00|9072|9071.1|9075.7|9074.2|9076.4|9074.9|9068.9|9067.4|969
1601554200000|2020-10-01 12:10:00|9075.6|9074.1|9073.6|9072.1|9077.9|9076.4|9069.2|9067.7|909
1601554500000|2020-10-01 12:15:00|9073.2|9071.7|9075.7|9074.8|9076.4|9075.4|9072.3|9071.1|675
1601554800000|2020-10-01 12:20:00|9075.8|9074.9|9066.9|9066|9075.8|9074.9|9066.7|9065.6|863
1601555100000|2020-10-01 12:25:00|9066.8|9065.9|9078.7|9075.8|9079.2|9076.7|9066.1|9065.2|651
1601555400000|2020-10-01 12:30:00|9078.5|9075.4|9072.8|9071.3|9078.7|9076.8|9072.5|9071|838
1601555700000|2020-10-01 12:35:00|9072.9|9071.4|9069.7|9068.2|9073.8|9072.3|9067.3|9066.2|829
1601556000000|2020-10-01 12:40:00|9069.6|9068.1|9066.3|9065.4|9069.7|9068.7|9064.6|9063.7|651
1601556300000|2020-10-01 12:45:00|9066.4|9065.5|9064.5|9063|9066.6|9065.5|9063|9061.7|601
1601556600000|2020-10-01 12:50:00|9064.6|9063.1|9067.4|9066.5|9069.3|9068|9064.5|9063|575
1601556900000|2020-10-01 12:55:00|9067.5|9066.6|9077.4|9075.9|9077.6|9076.2|9066.7|9065.3|720
1601557200000|2020-10-01 13:00:00|9077|9076.1|9076.5|9075|9081.1|9079.8|9071.5|9070|871
1601557500000|2020-10-01 13:05:00|9076.4|9074.9|9104.3|9102.8|9112.8|9111.3|9076.2|9074.9|1717
1601557800000|2020-10-01 13:10:00|9104.1|9102.6|9096.6|9095.1|9107.2|9105.7|9095.4|9093.9|1179
1601558100000|2020-10-01 13:15:00|9096.7|9095.2|9093.3|9091.8|9098.4|9096.9|9091|9089.5|951
1601558400000|2020-10-01 13:20:00|9093.2|9091.7|9098.5|9097|9103.1|9101.6|9092.9|9091.4|1086
1601558700000|2020-10-01 13:25:00|9098.4|9096.9|9096.7|9095.2|9103.3|9101.8|9091.8|9090.3|1034
1601559000000|2020-10-01 13:30:00|9096.2|9094.7|9099.1|9097.6|9103.6|9102.1|9093.5|9092|1031
1601559300000|2020-10-01 13:35:00|9098.9|9097.4|9108.2|9106.7|9108.2|9106.7|9098.8|9097.4|872
1601559600000|2020-10-01 13:40:00|9108.1|9106.6|9109.9|9108.4|9113.6|9112.1|9107.9|9106.4|895
1601559900000|2020-10-01 13:45:00|9109.8|9108.3|9110.5|9109|9112.1|9110.7|9108.7|9107.3|1083
1601560200000|2020-10-01 13:50:00|9110.4|9108.9|9115.4|9114.5|9119.7|9118.2|9109.4|9108|1128
1601560500000|2020-10-01 13:55:00|9115.3|9114.4|9125.3|9117.7|9125.3|9121.2|9110.4|9108.9|992
1601560800000|2020-10-01 14:00:00|9123.7|9118|9118.2|9116.7|9124.8|9119.5|9114|9112.9|930
1601561100000|2020-10-01 14:05:00|9118.3|9116.8|9119.2|9117.7|9121.1|9119.9|9116.8|9115.3|887
1601561400000|2020-10-01 14:10:00|9119.1|9117.6|9124.9|9123.4|9126.2|9124.7|9115.9|9114.6|1024
1601561700000|2020-10-01 14:15:00|9125.1|9123.6|9123.7|9122.8|9127.3|9126|9121.9|9120.5|1003
1601562000000|2020-10-01 14:20:00|9123.5|9122.6|9113.5|9112.6|9125.5|9124|9112.7|9111.7|910
1601562300000|2020-10-01 14:25:00|9113.4|9112.5|9110.6|9109.1|9117.6|9116.3|9107.5|9106|1106
1601562600000|2020-10-01 14:30:00|9110.5|9109|9108.9|9108|9112.4|9111.4|9107.8|9106.7|1046
1601562900000|2020-10-01 14:35:00|9108.8|9107.9|9108.5|9107|9111.7|9110.8|9107.9|9106.9|797
1601563200000|2020-10-01 14:40:00|9108.7|9107.2|9106.8|9105.3|9109.4|9108.3|9102.1|9100.8|903
1601563500000|2020-10-01 14:45:00|9107|9105.5|9108|9106.5|9111.2|9110|9106.5|9105.2|791
1601563800000|2020-10-01 14:50:00|9107.8|9106.3|9118.8|9117.3|9121.6|9120.3|9107|9105.5|886
1601564100000|2020-10-01 14:55:00|9118.9|9117.4|9119.8|9118.3|9121.5|9120.6|9117.7|9116.7|1047
1601564400000|2020-10-01 15:00:00|9119.9|9118.4|9123.3|9122.4|9124.6|9123.6|9118.1|9117.2|1015
1601564700000|2020-10-01 15:05:00|9123.4|9122.5|9126|9125.1|9126.4|9125.3|9119.5|9118.6|873
1601565000000|2020-10-01 15:10:00|9125.9|9125|9127.2|9126.3|9127.5|9126.3|9123.8|9122.9|781
1601565300000|2020-10-01 15:15:00|9127.6|9126.1|9122.7|9121.8|9127.7|9126.6|9122.3|9121.1|809
1601565600000|2020-10-01 15:20:00|9122.8|9121.3|9111.2|9109.7|9122.8|9121.4|9110.9|9109.2|805
1601565900000|2020-10-01 15:25:00|9111.3|9109.8|9110.8|9109.3|9113.1|9111.9|9108.8|9107.6|885
1601566200000|2020-10-01 15:30:00|9110.7|9109.2|9108.7|9107.2|9114.9|9113.4|9108.2|9106.7|909
1601566500000|2020-10-01 15:35:00|9108.6|9107.1|9110.6|9109.7|9112.6|9111.1|9107.5|9106.1|745
1601566800000|2020-10-01 15:40:00|9111|9109.5|9116.1|9114.6|9117.1|9115.6|9110|9108.6|689
1601567100000|2020-10-01 15:45:00|9116.2|9114.7|9119.6|9118.7|9120|9118.8|9114.7|9113.2|738
1601567400000|2020-10-01 15:50:00|9119.5|9118.6|9115.9|9114.4|9119.9|9118.7|9115.1|9113.7|647
1601567700000|2020-10-01 15:55:00|9115.8|9114.3|9110.1|9108.6|9116.6|9115.1|9110|9108.5|608
1601568000000|2020-10-01 16:00:00|9110.2|9108.7|9112|9110.5|9117|9115.5|9110.1|9108.6|749
1601568300000|2020-10-01 16:05:00|9111.9|9110.4|9116.5|9115|9117.8|9116.3|9111.3|9110.2|801
1601568600000|2020-10-01 16:10:00|9116.6|9115.1|9111.8|9110.3|9118.2|9116.7|9111.2|9109.7|565
1601568900000|2020-10-01 16:15:00|9111.9|9110.4|9114.1|9113.2|9114.9|9113.8|9111.9|9110.4|655
1601569200000|2020-10-01 16:20:00|9114|9113.1|9115|9113.5|9115.2|9114.1|9113.1|9112.1|588
1601569500000|2020-10-01 16:25:00|9115.2|9113.7|9112.2|9110.7|9115.8|9114.6|9112.1|9110.6|528
1601569800000|2020-10-01 16:30:00|9112.1|9110.6|9108.3|9107.4|9112.3|9111|9108.1|9106.8|692
1601570100000|2020-10-01 16:35:00|9108.2|9107.3|9112.1|9111.2|9112.9|9111.8|9107.7|9106.8|572
1601570400000|2020-10-01 16:40:00|9112|9111.1|9109.4|9108.5|9112.7|9111.5|9109.1|9108.2|522
1601570700000|2020-10-01 16:45:00|9109.3|9108.4|9108.2|9107.3|9109.8|9108.9|9107.8|9106.9|437
1601571000000|2020-10-01 16:50:00|9108.1|9107.2|9106.7|9105.8|9108.2|9107.3|9105.9|9104.9|396
1601571300000|2020-10-01 16:55:00|9106.6|9105.7|9109.2|9108.3|9109.9|9108.6|9106.6|9105.7|584
1601571600000|2020-10-01 17:00:00|9109.1|9108.2|9108.3|9107.4|9109.5|9108.6|9107.2|9106.3|386
1601571900000|2020-10-01 17:05:00|9108.2|9107.3|9110.3|9109.4|9111.4|9110.3|9107.8|9106.8|388
1601572200000|2020-10-01 17:10:00|9110.4|9109.5|9106.9|9106|9110.6|9109.6|9106.7|9105.8|355
1601572500000|2020-10-01 17:15:00|9107|9106.1|9108.5|9107.6|9109.2|9108.3|9106.6|9105.4|484
1601572800000|2020-10-01 17:20:00|9108.4|9107.5|9107.7|9106.8|9108.6|9107.7|9107.2|9106.3|432
1601573100000|2020-10-01 17:25:00|9107.6|9106.7|9107.9|9107|9108.5|9107.6|9105.7|9104.8|382
1601573400000|2020-10-01 17:30:00|9107.8|9106.9|9108.3|9107.4|9108.5|9107.5|9107.3|9106.4|299
1601573700000|2020-10-01 17:35:00|9108.2|9107.3|9109.1|9108.2|9110|9108.9|9108|9107.1|279
1601574000000|2020-10-01 17:40:00|9109|9108.1|9109.6|9108.1|9111|9110.1|9108.7|9107.2|375
1601574300000|2020-10-01 17:45:00|9109.5|9108|9114.7|9113.8|9115.2|9114.3|9109.4|9107.9|429
1601574600000|2020-10-01 17:50:00|9114.6|9113.7|9115.4|9114.5|9116.3|9115.1|9114.3|9113.4|354
1601574900000|2020-10-01 17:55:00|9115.3|9114.4|9119.1|9117.6|9120.4|9119.5|9115.3|9114.4|533
1601575200000|2020-10-01 18:00:00|9119.3|9117.8|9116.6|9115.1|9119.4|9117.9|9116.1|9114.6|798
1601575500000|2020-10-01 18:05:00|9116.7|9115.2|9115.2|9114.3|9117.6|9116.4|9115|9113.9|658
1601575800000|2020-10-01 18:10:00|9115|9114.1|9115|9114.1|9116.1|9115.2|9113.8|9112.9|546
1601576100000|2020-10-01 18:15:00|9115.1|9114.2|9115|9114.1|9117.2|9116.3|9114.8|9113.9|583
1601576400000|2020-10-01 18:20:00|9115.1|9114.2|9113.2|9112.3|9115.7|9114.8|9112.2|9111.3|636
1601576700000|2020-10-01 18:25:00|9113.3|9112.4|9112.6|9111.1|9114.4|9113.5|9110.4|9109.5|609
1601577000000|2020-10-01 18:30:00|9112.2|9111.3|9110.5|9109.6|9112.2|9111.3|9108.6|9107.6|488
1601577300000|2020-10-01 18:35:00|9110.4|9109.5|9110.6|9109.7|9111.5|9110.4|9109.2|9108.3|425
1601577600000|2020-10-01 18:40:00|9110.5|9109.6|9114|9112.5|9114.4|9113.1|9110.4|9109.1|404
1601577900000|2020-10-01 18:45:00|9114.1|9112.6|9114.2|9112.7|9115|9113.6|9112.4|9110.9|319
1601578200000|2020-10-01 18:50:00|9114.1|9112.6|9110.9|9109.4|9114.3|9112.9|9110.5|9109.2|504
1601578500000|2020-10-01 18:55:00|9111|9109.5|9111.6|9110.1|9112.4|9111.2|9109.6|9108.3|655
1601578800000|2020-10-01 19:00:00|9111.7|9110.2|9111.5|9110|9112.9|9111.4|9110.3|9108.9|736
1601579100000|2020-10-01 19:05:00|9111.4|9109.9|9112.6|9111.7|9113.4|9112.3|9110.8|9109.6|594
1601579400000|2020-10-01 19:10:00|9112.5|9111.6|9114.3|9113.4|9115|9113.5|9112.5|9111.4|461
1601579700000|2020-10-01 19:15:00|9114.4|9113.5|9116.9|9115.4|9117|9115.5|9114.1|9112.8|341
1601580000000|2020-10-01 19:20:00|9116.8|9115.3|9115.8|9114.3|9117.3|9116.1|9115.1|9114.2|392
1601580300000|2020-10-01 19:25:00|9115.9|9114.4|9117.2|9116.3|9117.9|9116.7|9115.5|9114.4|313
1601580600000|2020-10-01 19:30:00|9117.1|9116.2|9113.6|9112.1|9117.1|9116.2|9113.6|9112.1|298
1601580900000|2020-10-01 19:35:00|9113.7|9112.2|9112.6|9111.7|9113.7|9112.6|9111.5|9110.6|464
1601581200000|2020-10-01 19:40:00|9112.7|9111.8|9114.3|9112.8|9114.4|9113.3|9112.1|9110.9|464
1601581500000|2020-10-01 19:45:00|9114.1|9112.6|9113.1|9111.6|9114.5|9113.3|9112.5|9111.2|425
1601581800000|2020-10-01 19:50:00|9113|9112.1|9115.2|9114.3|9115.5|9114.4|9112.5|9111.2|403
1601582100000|2020-10-01 19:55:00|9115.1|9114.2|9117.3|9115.8|9117.8|9116.7|9114.9|9113.7|520
1601582400000|2020-10-01 20:00:00|9116.9|9115.4|9114.9|9113.4|9116.9|9115.4|9114|9112.5|416
1601582700000|2020-10-01 20:05:00|9114.8|9113.3|9113.1|9111.6|9115.7|9114.2|9112.3|9110.8|293
1601583000000|2020-10-01 20:10:00|9113.2|9111.7|9112.8|9111.3|9113.8|9112.3|9112.7|9111.2|209
1601583300000|2020-10-01 20:15:00|9113|9111.5|9113.6|9112.1|9113.7|9112.2|9112.5|9111|139
1601583600000|2020-10-01 20:20:00|9113.5|9112|9113.2|9111.7|9113.9|9112.4|9113.2|9111.7|126
1601583900000|2020-10-01 20:25:00|9113.3|9111.8|9114.2|9112.7|9115.4|9113.9|9112.9|9111.4|181
1601584200000|2020-10-01 20:30:00|9114.3|9112.8|9114.1|9112.6|9115|9113.8|9113.6|9112.4|164
1601584500000|2020-10-01 20:35:00|9113.6|9112.7|9114.6|9113.7|9115.1|9113.9|9113.5|9112.5|122
1601584800000|2020-10-01 20:40:00|9114.7|9113.8|9115.2|9113.7|9115.4|9114.1|9114.3|9112.8|150
1601585100000|2020-10-01 20:45:00|9115.1|9113.6|9115.1|9113.6|9116.6|9115.1|9114.7|9113.2|259
1601585400000|2020-10-01 20:50:00|9115|9113.5|9115.6|9114.1|9116|9114.5|9114.8|9113.3|219
1601585700000|2020-10-01 20:55:00|9115.7|9114.2|9119.9|9107.9|9120|9114.6|9114.3|9105.7|471
1601586000000|2020-10-01 21:00:00|9119.7|9107.7|9119.8|9107.8|9120.1|9108.1|9118.2|9106.2|11
1601586300000|2020-10-01 21:05:00|9125.1|9113.1|9124.2|9112.2|9128.4|9116.4|9122|9110|184
1601586600000|2020-10-01 21:10:00|9123.9|9111.9|9124.6|9112.6|9128|9116.1|9121.6|9109.6|191
1601586900000|2020-10-01 21:15:00|9124.4|9112.4|9124.1|9112.1|9125.1|9116|9121.5|9110.3|140
1601587200000|2020-10-01 21:20:00|9124|9112|9122.6|9110.6|9125.1|9114.4|9120.3|9108.3|121
1601587500000|2020-10-01 21:25:00|9123.1|9112|9122.8|9110.8|9124.8|9114.9|9120.8|9108.8|130
1601587800000|2020-10-01 21:30:00|9122.5|9110.5|9123.6|9113.6|9125.7|9114.3|9122.3|9110.3|208
1601588100000|2020-10-01 21:35:00|9124|9111.6|9123.6|9111.6|9125.3|9115.1|9122|9110.4|283
1601588400000|2020-10-01 21:40:00|9123.9|9111.9|9123.2|9111.2|9124.5|9113.1|9122.3|9110.3|366
1601588700000|2020-10-01 21:45:00|9123.4|9111.4|9122.3|9110.5|9124.9|9113.2|9120.7|9109.2|390
1601589000000|2020-10-01 21:50:00|9122.4|9110.6|9122.5|9113.5|9124.8|9113.5|9121.1|9109.9|406
1601589300000|2020-10-01 21:55:00|9122.1|9112.6|9123.9|9112.5|9126.6|9114.6|9119.8|9109.8|429
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9118|9115|9124.9|9115.7|9117.8|9110.8|638
1601589900000|2020-10-01 22:05:00|9117.9|9115.1|9118.5|9115.3|9119.9|9116.3|9116.7|9113.8|353
1601590200000|2020-10-01 22:10:00|9118.3|9115.4|9117.4|9115.2|9119.3|9116.7|9117.1|9114.2|290
1601590500000|2020-10-01 22:15:00|9117.5|9114.7|9115.5|9114|9118.8|9116.5|9115.2|9113.5|387
1601590800000|2020-10-01 22:20:00|9115.2|9113.7|9114.9|9113.4|9115.8|9113.8|9114.6|9112.8|216
1601591100000|2020-10-01 22:25:00|9114.8|9113.3|9114.6|9113.1|9115.3|9113.5|9114.2|9112.2|191
1601591400000|2020-10-01 22:30:00|9114.5|9113|9114.7|9112.4|9116.3|9114.6|9114.3|9112.3|248
1601591700000|2020-10-01 22:35:00|9114.8|9112.6|9114.8|9113.3|9115.3|9113.5|9113.5|9112|156
1601592000000|2020-10-01 22:40:00|9114.7|9113.2|9113.5|9112|9115|9113.5|9113.3|9111.8|102
1601592300000|2020-10-01 22:45:00|9113.4|9111.9|9113.7|9112.2|9114.5|9113|9113.3|9111.8|155
1601592600000|2020-10-01 22:50:00|9113.8|9112.3|9113.5|9112|9114.3|9112.8|9113.2|9111.7|163
1601592900000|2020-10-01 22:55:00|9113.6|9112.1|9113.7|9112.2|9114.1|9112.6|9113.3|9111.8|164
1601593200000|2020-10-01 23:00:00|9113.8|9112.3|9113.9|9112.4|9114.6|9113.1|9113.3|9111.8|136
1601593500000|2020-10-01 23:05:00|9113.8|9112.3|9114.2|9112.7|9114.5|9113|9113.8|9112.3|111
1601593800000|2020-10-01 23:10:00|9114.3|9112.8|9114|9112.5|9114.6|9113|9113.6|9112.1|118
1601594100000|2020-10-01 23:15:00|9114.1|9112.6|9114|9112.5|9114.4|9112.9|9113.9|9112.4|99
1601594400000|2020-10-01 23:20:00|9113.9|9112.4|9115.2|9113.7|9115.8|9114.3|9113.9|9112.4|144
1601594700000|2020-10-01 23:25:00|9115.3|9113.8|9114.5|9113|9115.3|9113.8|9114.4|9112.9|130
1601595000000|2020-10-01 23:30:00|9114.6|9113.1|9114.4|9112.9|9115|9113.5|9114.1|9112.6|198
1601595300000|2020-10-01 23:35:00|9114.6|9113.1|9114.3|9112.8|9114.7|9113.2|9114|9112.5|142
1601595600000|2020-10-01 23:40:00|9114.2|9112.7|9114.7|9113.2|9115.2|9113.7|9114.1|9112.5|152
1601595900000|2020-10-01 23:45:00|9114.6|9113.1|9115.1|9113.6|9115.5|9114|9114.4|9112.9|143
1601596200000|2020-10-01 23:50:00|9115|9113.5|9115.4|9113.9|9115.6|9114.1|9114.7|9113.2|109
1601596500000|2020-10-01 23:55:00|9115.5|9114|9114.6|9113.1|9115.8|9114.3|9114.5|9113|141
1601510400000|2020-10-01 00:00:00|9077.3|9075.8|9078|9076.5|9078.6|9077.1|9076.4|9074.9|275
1601510700000|2020-10-01 00:05:00|9078.1|9076.6|9076.7|9075.2|9078.5|9077.1|9076.6|9075.1|184
1601511000000|2020-10-01 00:10:00|9076.6|9075.1|9075.2|9073.7|9076.7|9075.2|9075.1|9073.6|157
1601511300000|2020-10-01 00:15:00|9075.3|9073.8|9074.7|9073.2|9075.8|9074.3|9074.4|9072.9|166
1601511600000|2020-10-01 00:20:00|9074.6|9073.1|9075.1|9073.6|9075.5|9074|9073.8|9072.3|177
1601511900000|2020-10-01 00:25:00|9075.2|9073.7|9076|9074.5|9076.1|9074.6|9074.8|9073.3|131
1601512200000|2020-10-01 00:30:00|9076.2|9074.7|9076.9|9075.4|9077.7|9076.3|9076.2|9074.7|140
1601512500000|2020-10-01 00:35:00|9076.8|9075.3|9078.3|9076.8|9078.5|9077|9076.1|9074.7|231
1601512800000|2020-10-01 00:40:00|9078.2|9076.7|9078.4|9076.9|9080|9078.5|9078|9076.6|172
1601513100000|2020-10-01 00:45:00|9078.5|9077|9077.4|9075.9|9078.5|9077|9076.4|9075.3|146
1601513400000|2020-10-01 00:50:00|9077.5|9076|9072.3|9070.8|9078|9076.7|9072.3|9070.8|221
1601513700000|2020-10-01 00:55:00|9072.5|9071|9074|9072.5|9074.5|9073|9071|9069.3|380
1601514000000|2020-10-01 01:00:00|9073.9|9072.4|9071.9|9070.4|9074.1|9072.6|9071.1|9069.9|255
1601514300000|2020-10-01 01:05:00|9071.8|9070.3|9070.7|9069.2|9071.9|9070.4|9070.5|9069|177
1601514600000|2020-10-01 01:10:00|9070.6|9069.1|9069.5|9068|9070.9|9069.4|9068.9|9067.4|243
1601514900000|2020-10-01 01:15:00|9069.6|9068.1|9072.1|9070.6|9072.1|9070.8|9068.8|9067.3|247
1601515200000|2020-10-01 01:20:00|9072|9070.5|9072.4|9070.9|9072.6|9071.5|9071.8|9070.3|168
1601515500000|2020-10-01 01:25:00|9072.5|9071|9072.3|9070.8|9073.3|9071.8|9071.8|9070.3|240
1601515800000|2020-10-01 01:30:00|9072.4|9070.9|9076.2|9074.7|9076.3|9075.1|9072.2|9070.7|368
1601516100000|2020-10-01 01:35:00|9076|9074.5|9079|9077.5|9079.3|9078.1|9076|9074.5|369
1601516400000|2020-10-01 01:40:00|9078.7|9077.8|9074.5|9073|9080.4|9078.9|9074.4|9072.9|550
1601516700000|2020-10-01 01:45:00|9074.6|9073.1|9074.1|9072.6|9075.3|9073.8|9073.6|9072.1|324
1601517000000|2020-10-01 01:50:00|9074.2|9072.7|9074.5|9073|9075.2|9073.7|9073.8|9072.3|223
1601517300000|2020-10-01 01:55:00|9074.4|9072.9|9072.5|9071|9074.7|9073.2|9072|9070.5|286
1601517600000|2020-10-01 02:00:00|9072.6|9071.1|9072.5|9071|9073.2|9071.7|9072.2|9070.7|192
1601517900000|2020-10-01 02:05:00|9072.6|9071.1|9071.4|9069.9|9073.2|9071.7|9071.4|9069.9|200
1601518200000|2020-10-01 02:10:00|9071.2|9069.7|9070.6|9069.1|9071.3|9069.8|9069.8|9068.3|157
1601518500000|2020-10-01 02:15:00|9070.7|9069.2|9071.4|9069.9|9072|9070.7|9070.7|9069.2|252
1601518800000|2020-10-01 02:20:00|9071.3|9069.8|9073.3|9071.8|9073.4|9072.2|9071|9069.5|131
1601519100000|2020-10-01 02:25:00|9073.2|9071.7|9072.4|9070.9|9073.5|9072|9072.1|9070.6|172
1601519400000|2020-10-01 02:30:00|9072.3|9070.8|9074|9072.5|9074.2|9072.9|9072.2|9070.7|273
1601519700000|2020-10-01 02:35:00|9074.3|9072.8|9073.2|9071.7|9074.4|9072.9|9072.9|9071.4|230
1601520000000|2020-10-01 02:40:00|9073.3|9071.8|9072.9|9071.4|9073.3|9071.8|9072.2|9070.7|204
1601520300000|2020-10-01 02:45:00|9072.8|9071.3|9073.4|9071.9|9073.7|9072.3|9072.6|9071.1|173
1601520600000|2020-10-01 02:50:00|9073.3|9071.8|9075.1|9073.6|9075.4|9073.9|9073.1|9071.6|175
1601520900000|2020-10-01 02:55:00|9075.2|9073.7|9076.3|9074.8|9076.7|9075.2|9074.8|9073.4|234
1601521200000|2020-10-01 03:00:00|9076.2|9074.7|9077.1|9075.6|9077.9|9076.4|9076.2|9074.7|169
1601521500000|2020-10-01 03:05:00|9077|9075.5|9077.6|9076.1|9077.7|9076.2|9076.6|9075.1|178
1601521800000|2020-10-01 03:10:00|9077.5|9076|9078.8|9077.3|9078.8|9077.4|9077.4|9075.9|190
1601522100000|2020-10-01 03:15:00|9078.7|9077.2|9077.5|9076|9079|9077.5|9077.1|9075.9|184
1601522400000|2020-10-01 03:20:00|9077.4|9075.9|9078.4|9076.9|9078.7|9077.2|9076.7|9075.2|142
1601522700000|2020-10-01 03:25:00|9078.5|9077|9078.1|9076.6|9078.8|9077.3|9077.6|9076.4|160
1601523000000|2020-10-01 03:30:00|9078.4|9076.9|9078.8|9077.3|9079.3|9077.9|9078.4|9076.9|115
1601523300000|2020-10-01 03:35:00|9079.1|9077.6|9077.9|9076.4|9079.2|9077.7|9077.5|9076.2|153
1601523600000|2020-10-01 03:40:00|9077.3|9076.3|9078.2|9076.7|9078.3|9076.9|9077|9075.6|151
1601523900000|2020-10-01 03:45:00|9078.3|9076.8|9078.3|9076.8|9078.5|9077|9077.2|9075.7|149
1601524200000|2020-10-01 03:50:00|9078.2|9076.7|9078.4|9076.9|9078.7|9077.4|9077.2|9075.7|230
1601524500000|2020-10-01 03:55:00|9078.3|9076.8|9079|9077.5|9079.4|9077.9|9078.1|9076.6|181
1601524800000|2020-10-01 04:00:00|9078.9|9077.4|9079.8|9078.3|9079.9|9078.4|9078.1|9076.8|157
1601525100000|2020-10-01 04:05:00|9079.7|9078.2|9077.5|9076|9079.8|9078.3|9077.4|9075.9|201
1601525400000|2020-10-01 04:10:00|9077.4|9075.9|9076.1|9074.6|9078.5|9077|9075.7|9074.5|270
1601525700000|2020-10-01 04:15:00|9076|9074.5|9077.4|9075.9|9078.1|9076.6|9075.8|9074.5|248
1601526000000|2020-10-01 04:20:00|9077.5|9076|9075.8|9074.3|9077.5|9076|9075.4|9074.1|249
1601526300000|2020-10-01 04:25:00|9075.7|9074.2|9077.2|9075.7|9077.6|9076.3|9075.6|9074.2|217
1601526600000|2020-10-01 04:30:00|9077.3|9075.8|9077.4|9075.9|9078.1|9076.6|9076.8|9075.3|177
1601526900000|2020-10-01 04:35:00|9077.5|9076|9077.6|9076.1|9077.7|9076.2|9077.1|9075.6|158
1601527200000|2020-10-01 04:40:00|9077.5|9076|9077.9|9076.4|9078.1|9076.6|9077.1|9075.6|182
1601527500000|2020-10-01 04:45:00|9078|9076.5|9079|9077.5|9079.4|9078.1|9077.8|9076.3|245
1601527800000|2020-10-01 04:50:00|9078.9|9077.4|9078.6|9077.1|9079.6|9078.1|9077.9|9076.8|221
1601528100000|2020-10-01 04:55:00|9078.7|9077.2|9080.1|9078.6|9080.5|9079.1|9078.2|9076.9|282
1601528400000|2020-10-01 05:00:00|9080|9078.5|9078.6|9077.1|9080.1|9078.7|9078.1|9076.8|230
1601528700000|2020-10-01 05:05:00|9078.7|9077.2|9078|9077.1|9079|9077.8|9077.6|9076.6|214
1601529000000|2020-10-01 05:10:00|9077.9|9077|9077.3|9075.8|9078.7|9077.2|9076.2|9074.9|298
1601529300000|2020-10-01 05:15:00|9077.2|9075.7|9076.7|9075.2|9077.4|9076.1|9076.3|9075|204
1601529600000|2020-10-01 05:20:00|9076.8|9075.3|9076.9|9075.4|9077.1|9075.8|9076.3|9074.8|139
1601529900000|2020-10-01 05:25:00|9077|9075.5|9078|9076.5|9078.4|9076.9|9076.4|9074.9|184
1601530200000|2020-10-01 05:30:00|9077.9|9076.4|9077.8|9076.9|9078.6|9077.1|9077.8|9076.4|135
1601530500000|2020-10-01 05:35:00|9077.9|9077|9079.1|9078.2|9079.4|9078.4|9077.8|9076.6|201
1601530800000|2020-10-01 05:40:00|9079.2|9078.3|9080.1|9078.6|9081.3|9080.1|9079|9078|219
1601531100000|2020-10-01 05:45:00|9080.2|9078.7|9077.5|9076|9080.4|9079|9076.8|9075.4|327
1601531400000|2020-10-01 05:50:00|9077.6|9076.1|9077.6|9076.1|9078.3|9076.8|9076.8|9075.3|265
1601531700000|2020-10-01 05:55:00|9077.7|9076.2|9077.3|9075.8|9078.4|9077.1|9076.2|9075|359
1601532000000|2020-10-01 06:00:00|9077.4|9075.9|9077.8|9076.9|9078.9|9077.6|9077|9075.6|473
1601532300000|2020-10-01 06:05:00|9077.7|9076.8|9077.8|9076.9|9080|9078.7|9077.3|9076.2|411
1601532600000|2020-10-01 06:10:00|9078.2|9076.7|9075.7|9074.8|9078.5|9077.3|9075.5|9074.3|427
1601532900000|2020-10-01 06:15:00|9075.8|9074.9|9074.3|9072.8|9077.2|9075.9|9073.7|9072.5|472
1601533200000|2020-10-01 06:20:00|9074|9073.1|9075.5|9074.6|9076.9|9075.6|9074|9072.9|373
1601533500000|2020-10-01 06:25:00|9075.6|9074.7|9075.3|9074.4|9076.4|9075.3|9074.7|9073.6|249
1601533800000|2020-10-01 06:30:00|9075.2|9074.3|9077.2|9076.3|9077.6|9076.4|9075.1|9074|292
1601534100000|2020-10-01 06:35:00|9077.1|9076.2|9077.6|9076.1|9077.9|9076.5|9075.4|9074.4|441
1601534400000|2020-10-01 06:40:00|9077.3|9076.4|9075.8|9074.3|9077.7|9076.6|9075.6|9074.2|354
1601534700000|2020-10-01 06:45:00|9075.5|9074.6|9074.9|9074|9076.1|9074.9|9073.4|9072.2|356
1601535000000|2020-10-01 06:50:00|9074.7|9073.8|9076.8|9075.9|9076.9|9076|9074.6|9073.4|305
1601535300000|2020-10-01 06:55:00|9076.7|9075.8|9082.3|9080.8|9082.8|9081.5|9076.6|9075.6|715
1601535600000|2020-10-01 07:00:00|9082.4|9080.9|9082.8|9081.9|9087.9|9086.7|9081.1|9079.9|927
1601535900000|2020-10-01 07:05:00|9083|9081.5|9081.1|9080.2|9083.8|9082.8|9078.9|9077.4|931
1601536200000|2020-10-01 07:10:00|9081.4|9079.9|9081|9079.5|9082.2|9080.9|9078.4|9077|826
1601536500000|2020-10-01 07:15:00|9080.4|9079.4|9077.9|9076.4|9080.6|9079.6|9075.5|9074.2|855
1601536800000|2020-10-01 07:20:00|9078|9076.5|9075.4|9074.5|9079.3|9078.2|9075.4|9074.2|574
1601537100000|2020-10-01 07:25:00|9075.5|9074.6|9075.9|9074.4|9076.3|9074.8|9071.9|9070.8|487
1601537400000|2020-10-01 07:30:00|9076|9074.5|9071.5|9070|9076.5|9075.1|9069.9|9068.7|668
1601537700000|2020-10-01 07:35:00|9071.4|9069.9|9078.9|9077.4|9088.1|9084.4|9070.7|9069.5|692
1601538000000|2020-10-01 07:40:00|9078.7|9077.2|9104.4|9102.9|9107.9|9106.4|9074.4|9072.4|1440
1601538300000|2020-10-01 07:45:00|9104.5|9103|9102|9100.5|9107|9105.5|9098.9|9097.4|1149
1601538600000|2020-10-01 07:50:00|9101.9|9100.4|9106.8|9105.3|9108.2|9106.7|9101.9|9100.4|816
1601538900000|2020-10-01 07:55:00|9106.9|9105.4|9105.6|9104.1|9109.9|9108.4|9105|9103.5|787
1601539200000|2020-10-01 08:00:00|9105.5|9104|9107.9|9106.4|9109.7|9108.6|9105.2|9103.7|685
1601539500000|2020-10-01 08:05:00|9108|9106.5|9110.7|9109.8|9112.8|9111.3|9105|9103.5|726
1601539800000|2020-10-01 08:10:00|9110.6|9109.7|9105.4|9103.9|9110.9|9109.7|9105.3|9103.8|843
1601540100000|2020-10-01 08:15:00|9105.3|9103.8|9123.7|9122.8|9124.2|9122.8|9104.1|9102.7|843
1601540400000|2020-10-01 08:20:00|9123.8|9122.9|9113.7|9112.2|9126.5|9125|9112.4|9110.9|910
1601540700000|2020-10-01 08:25:00|9113.9|9112.4|9116.2|9113.8|9117.1|9115.7|9113.8|9112.3|716
1601541000000|2020-10-01 08:30:00|9115.8|9114.3|9122.5|9121|9125.2|9123.7|9111.5|9110|1041
1601541300000|2020-10-01 08:35:00|9122.6|9121.1|9135.2|9133.7|9135.3|9133.8|9121.2|9119.8|1145
1601541600000|2020-10-01 08:40:00|9135|9133.5|9133.7|9132.2|9136.8|9135.4|9129.5|9128|980
1601541900000|2020-10-01 08:45:00|9133.8|9132.3|9144.9|9143.4|9146|9144.5|9133.8|9132.3|912
1601542200000|2020-10-01 08:50:00|9145.1|9143.6|9141.4|9140.5|9149.6|9148.1|9136.9|9135.9|925
1601542500000|2020-10-01 08:55:00|9141.5|9140.6|9143.2|9138.4|9146.8|9145.7|9139|9137.5|845
1601542800000|2020-10-01 09:00:00|9143.3|9138.2|9136.5|9135|9145.9|9144.4|9135.1|9133.6|964
1601543100000|2020-10-01 09:05:00|9136.3|9134.8|9132.2|9130.7|9139.2|9138|9128.3|9126.8|1066
1601543400000|2020-10-01 09:10:00|9132.1|9130.6|9135.2|9133.7|9135.7|9134.3|9125.6|9124.6|955
1601543700000|2020-10-01 09:15:00|9135.3|9133.8|9136|9134.5|9136.9|9135.7|9129.7|9128.2|857
1601544000000|2020-10-01 09:20:00|9136.1|9134.6|9134.8|9133.3|9136.7|9135.4|9133.2|9131.9|658
1601544300000|2020-10-01 09:25:00|9134.7|9133.2|9137.5|9136|9137.5|9136|9132.3|9131.1|710
1601544600000|2020-10-01 09:30:00|9137.4|9135.9|9142.4|9140.9|9145.4|9143.9|9137.4|9135.9|602
1601544900000|2020-10-01 09:35:00|9142.5|9141|9147.3|9145.8|9148.1|9146.6|9139.2|9137.7|886
1601545200000|2020-10-01 09:40:00|9147.2|9145.7|9146.3|9144.8|9147.2|9145.9|9144.1|9142.6|747
1601545500000|2020-10-01 09:45:00|9146.5|9145|9144.8|9143.3|9147.3|9145.8|9140.8|9139.4|655
1601545800000|2020-10-01 09:50:00|9144.9|9143.4|9141.3|9139.8|9145.2|9143.8|9140.3|9138.8|658
1601546100000|2020-10-01 09:55:00|9141.4|9139.9|9143.1|9141.6|9143.7|9142.5|9138.5|9137|615
1601546400000|2020-10-01 10:00:00|9143|9141.5|9142.9|9142|9145.6|9144.3|9142|9140.5|627
1601546700000|2020-10-01 10:05:00|9142.8|9141.9|9140.7|9139.2|9143.5|9142.3|9140.2|9138.8|490
1601547000000|2020-10-01 10:10:00|9140.8|9139.3|9146.2|9144.7|9147.3|9145.9|9140.4|9139.1|414
1601547300000|2020-10-01 10:15:00|9146.1|9144.6|9148.8|9147.9|9150.1|9148.8|9146.1|9144.6|537
1601547600000|2020-10-01 10:20:00|9148.7|9147.8|9143.6|9142.1|9149.8|9148.5|9143.3|9142.1|508
1601547900000|2020-10-01 10:25:00|9143.7|9142.2|9146.8|9145.3|9146.9|9145.4|9142.6|9141.3|431
1601548200000|2020-10-01 10:30:00|9146.9|9145.4|9148.3|9147.4|9149.6|9148.3|9145.6|9144.3|447
1601548500000|2020-10-01 10:35:00|9148.4|9147.5|9149|9147.5|9150|9148.8|9147.3|9145.9|357
1601548800000|2020-10-01 10:40:00|9148.9|9147.4|9150.1|9148.6|9156.1|9155|9148.1|9147|718
1601549100000|2020-10-01 10:45:00|9149.8|9148.9|9144.4|9143.5|9151.5|9150.5|9144|9142.9|588
1601549400000|2020-10-01 10:50:00|9144.3|9143.4|9144.1|9142.6|9147.6|9146.3|9141.8|9140.8|729
1601549700000|2020-10-01 10:55:00|9144.2|9142.7|9149.8|9148.3|9150.1|9148.9|9142.5|9141.4|713
1601550000000|2020-10-01 11:00:00|9149.9|9148.4|9153.9|9152.4|9154.2|9152.9|9148.1|9146.9|631
1601550300000|2020-10-01 11:05:00|9154|9152.5|9155.3|9153.8|9155.7|9154.2|9139.9|9138.4|992
1601550600000|2020-10-01 11:10:00|9155.4|9153.9|9117.7|9116.2|9156.5|9155|9111.6|9110.1|1687
1601550900000|2020-10-01 11:15:00|9117.4|9115.9|9093.9|9092.4|9117.4|9115.9|9093.5|9092|1398
1601551200000|2020-10-01 11:20:00|9094|9092.5|9096.5|9095.6|9099|9097.5|9090|9088.5|1227
1601551500000|2020-10-01 11:25:00|9096.1|9095.2|9084.4|9082.9|9098.9|9097.4|9082.9|9081.4|1184
1601551800000|2020-10-01 11:30:00|9083.9|9082.4|9083.7|9082.2|9090.2|9088.8|9080.1|9078.6|1238
1601552100000|2020-10-01 11:35:00|9083.6|9082.1|9079.3|9077.8|9084.3|9082.9|9073.7|9072.2|1175
1601552400000|2020-10-01 11:40:00|9079.2|9077.7|9075.2|9073.7|9080.6|9079.1|9074.2|9072.8|879
1601552700000|2020-10-01 11:45:00|9074.7|9073.2|9071|9069.5|9074.7|9073.2|9065.3|9063.8|1001
1601553000000|2020-10-01 11:50:00|9070.9|9069.4|9066.9|9065.4|9074.3|9073.1|9066.5|9065|817
1601553300000|2020-10-01 11:55:00|9066.8|9065.3|9073.2|9072.3|9074.2|9073|9066.8|9065.3|923
1601553600000|2020-10-01 12:00:00|9073.3|9071.8|9072.1|9071.2|9077.2|9076|9071.8|9070.4|845
1601553900000|2020-10-01 12:05:00|9072|9071.1|9075.7|9074.2|9076.4|9074.9|9068.9|9067.4|969
1601554200000|2020-10-01 12:10:00|9075.6|9074.1|9073.6|9072.1|9077.9|9076.4|9069.2|9067.7|909
1601554500000|2020-10-01 12:15:00|9073.2|9071.7|9075.7|9074.8|9076.4|9075.4|9072.3|9071.1|675
1601554800000|2020-10-01 12:20:00|9075.8|9074.9|9066.9|9066|9075.8|9074.9|9066.7|9065.6|863
1601555100000|2020-10-01 12:25:00|9066.8|9065.9|9078.7|9075.8|9079.2|9076.7|9066.1|9065.2|651
1601555400000|2020-10-01 12:30:00|9078.5|9075.4|9072.8|9071.3|9078.7|9076.8|9072.5|9071|838
1601555700000|2020-10-01 12:35:00|9072.9|9071.4|9069.7|9068.2|9073.8|9072.3|9067.3|9066.2|829
1601556000000|2020-10-01 12:40:00|9069.6|9068.1|9066.3|9065.4|9069.7|9068.7|9064.6|9063.7|651
1601556300000|2020-10-01 12:45:00|9066.4|9065.5|9064.5|9063|9066.6|9065.5|9063|9061.7|601
1601556600000|2020-10-01 12:50:00|9064.6|9063.1|9067.4|9066.5|9069.3|9068|9064.5|9063|575
1601556900000|2020-10-01 12:55:00|9067.5|9066.6|9077.4|9075.9|9077.6|9076.2|9066.7|9065.3|720
1601557200000|2020-10-01 13:00:00|9077|9076.1|9076.5|9075|9081.1|9079.8|9071.5|9070|871
1601557500000|2020-10-01 13:05:00|9076.4|9074.9|9104.3|9102.8|9112.8|9111.3|9076.2|9074.9|1717
1601557800000|2020-10-01 13:10:00|9104.1|9102.6|9096.6|9095.1|9107.2|9105.7|9095.4|9093.9|1179
1601558100000|2020-10-01 13:15:00|9096.7|9095.2|9093.3|9091.8|9098.4|9096.9|9091|9089.5|951
1601558400000|2020-10-01 13:20:00|9093.2|9091.7|9098.5|9097|9103.1|9101.6|9092.9|9091.4|1086
1601558700000|2020-10-01 13:25:00|9098.4|9096.9|9096.7|9095.2|9103.3|9101.8|9091.8|9090.3|1034
1601559000000|2020-10-01 13:30:00|9096.2|9094.7|9099.1|9097.6|9103.6|9102.1|9093.5|9092|1031
1601559300000|2020-10-01 13:35:00|9098.9|9097.4|9108.2|9106.7|9108.2|9106.7|9098.8|9097.4|872
1601559600000|2020-10-01 13:40:00|9108.1|9106.6|9109.9|9108.4|9113.6|9112.1|9107.9|9106.4|895
1601559900000|2020-10-01 13:45:00|9109.8|9108.3|9110.5|9109|9112.1|9110.7|9108.7|9107.3|1083
1601560200000|2020-10-01 13:50:00|9110.4|9108.9|9115.4|9114.5|9119.7|9118.2|9109.4|9108|1128
1601560500000|2020-10-01 13:55:00|9115.3|9114.4|9125.3|9117.7|9125.3|9121.2|9110.4|9108.9|992
1601560800000|2020-10-01 14:00:00|9123.7|9118|9118.2|9116.7|9124.8|9119.5|9114|9112.9|930
1601561100000|2020-10-01 14:05:00|9118.3|9116.8|9119.2|9117.7|9121.1|9119.9|9116.8|9115.3|887
1601561400000|2020-10-01 14:10:00|9119.1|9117.6|9124.9|9123.4|9126.2|9124.7|9115.9|9114.6|1024
1601561700000|2020-10-01 14:15:00|9125.1|9123.6|9123.7|9122.8|9127.3|9126|9121.9|9120.5|1003
1601562000000|2020-10-01 14:20:00|9123.5|9122.6|9113.5|9112.6|9125.5|9124|9112.7|9111.7|910
1601562300000|2020-10-01 14:25:00|9113.4|9112.5|9110.6|9109.1|9117.6|9116.3|9107.5|9106|1106
1601562600000|2020-10-01 14:30:00|9110.5|9109|9108.9|9108|9112.4|9111.4|9107.8|9106.7|1046
1601562900000|2020-10-01 14:35:00|9108.8|9107.9|9108.5|9107|9111.7|9110.8|9107.9|9106.9|797
1601563200000|2020-10-01 14:40:00|9108.7|9107.2|9106.8|9105.3|9109.4|9108.3|9102.1|9100.8|903
1601563500000|2020-10-01 14:45:00|9107|9105.5|9108|9106.5|9111.2|9110|9106.5|9105.2|791
1601563800000|2020-10-01 14:50:00|9107.8|9106.3|9118.8|9117.3|9121.6|9120.3|9107|9105.5|886
1601564100000|2020-10-01 14:55:00|9118.9|9117.4|9119.8|9118.3|9121.5|9120.6|9117.7|9116.7|1047
1601564400000|2020-10-01 15:00:00|9119.9|9118.4|9123.3|9122.4|9124.6|9123.6|9118.1|9117.2|1015
1601564700000|2020-10-01 15:05:00|9123.4|9122.5|9126|9125.1|9126.4|9125.3|9119.5|9118.6|873
1601565000000|2020-10-01 15:10:00|9125.9|9125|9127.2|9126.3|9127.5|9126.3|9123.8|9122.9|781
1601565300000|2020-10-01 15:15:00|9127.6|9126.1|9122.7|9121.8|9127.7|9126.6|9122.3|9121.1|809
1601565600000|2020-10-01 15:20:00|9122.8|9121.3|9111.2|9109.7|9122.8|9121.4|9110.9|9109.2|805
1601565900000|2020-10-01 15:25:00|9111.3|9109.8|9110.8|9109.3|9113.1|9111.9|9108.8|9107.6|885
1601566200000|2020-10-01 15:30:00|9110.7|9109.2|9108.7|9107.2|9114.9|9113.4|9108.2|9106.7|909
1601566500000|2020-10-01 15:35:00|9108.6|9107.1|9110.6|9109.7|9112.6|9111.1|9107.5|9106.1|745
1601566800000|2020-10-01 15:40:00|9111|9109.5|9116.1|9114.6|9117.1|9115.6|9110|9108.6|689
1601567100000|2020-10-01 15:45:00|9116.2|9114.7|9119.6|9118.7|9120|9118.8|9114.7|9113.2|738
1601567400000|2020-10-01 15:50:00|9119.5|9118.6|9115.9|9114.4|9119.9|9118.7|9115.1|9113.7|647
1601567700000|2020-10-01 15:55:00|9115.8|9114.3|9110.1|9108.6|9116.6|9115.1|9110|9108.5|608
1601568000000|2020-10-01 16:00:00|9110.2|9108.7|9112|9110.5|9117|9115.5|9110.1|9108.6|749
1601568300000|2020-10-01 16:05:00|9111.9|9110.4|9116.5|9115|9117.8|9116.3|9111.3|9110.2|801
1601568600000|2020-10-01 16:10:00|9116.6|9115.1|9111.8|9110.3|9118.2|9116.7|9111.2|9109.7|565
1601568900000|2020-10-01 16:15:00|9111.9|9110.4|9114.1|9113.2|9114.9|9113.8|9111.9|9110.4|655
1601569200000|2020-10-01 16:20:00|9114|9113.1|9115|9113.5|9115.2|9114.1|9113.1|9112.1|588
1601569500000|2020-10-01 16:25:00|9115.2|9113.7|9112.2|9110.7|9115.8|9114.6|9112.1|9110.6|528
1601569800000|2020-10-01 16:30:00|9112.1|9110.6|9108.3|9107.4|9112.3|9111|9108.1|9106.8|692
1601570100000|2020-10-01 16:35:00|9108.2|9107.3|9112.1|9111.2|9112.9|9111.8|9107.7|9106.8|572
1601570400000|2020-10-01 16:40:00|9112|9111.1|9109.4|9108.5|9112.7|9111.5|9109.1|9108.2|522
1601570700000|2020-10-01 16:45:00|9109.3|9108.4|9108.2|9107.3|9109.8|9108.9|9107.8|9106.9|437
1601571000000|2020-10-01 16:50:00|9108.1|9107.2|9106.7|9105.8|9108.2|9107.3|9105.9|9104.9|396
1601571300000|2020-10-01 16:55:00|9106.6|9105.7|9109.2|9108.3|9109.9|9108.6|9106.6|9105.7|584
1601571600000|2020-10-01 17:00:00|9109.1|9108.2|9108.3|9107.4|9109.5|9108.6|9107.2|9106.3|386
1601571900000|2020-10-01 17:05:00|9108.2|9107.3|9110.3|9109.4|9111.4|9110.3|9107.8|9106.8|388
1601572200000|2020-10-01 17:10:00|9110.4|9109.5|9106.9|9106|9110.6|9109.6|9106.7|9105.8|355
1601572500000|2020-10-01 17:15:00|9107|9106.1|9108.5|9107.6|9109.2|9108.3|9106.6|9105.4|484
1601572800000|2020-10-01 17:20:00|9108.4|9107.5|9107.7|9106.8|9108.6|9107.7|9107.2|9106.3|432
1601573100000|2020-10-01 17:25:00|9107.6|9106.7|9107.9|9107|9108.5|9107.6|9105.7|9104.8|382
1601573400000|2020-10-01 17:30:00|9107.8|9106.9|9108.3|9107.4|9108.5|9107.5|9107.3|9106.4|299
1601573700000|2020-10-01 17:35:00|9108.2|9107.3|9109.1|9108.2|9110|9108.9|9108|9107.1|279
1601574000000|2020-10-01 17:40:00|9109|9108.1|9109.6|9108.1|9111|9110.1|9108.7|9107.2|375
1601574300000|2020-10-01 17:45:00|9109.5|9108|9114.7|9113.8|9115.2|9114.3|9109.4|9107.9|429
1601574600000|2020-10-01 17:50:00|9114.6|9113.7|9115.4|9114.5|9116.3|9115.1|9114.3|9113.4|354
1601574900000|2020-10-01 17:55:00|9115.3|9114.4|9119.1|9117.6|9120.4|9119.5|9115.3|9114.4|533
1601575200000|2020-10-01 18:00:00|9119.3|9117.8|9116.6|9115.1|9119.4|9117.9|9116.1|9114.6|798
1601575500000|2020-10-01 18:05:00|9116.7|9115.2|9115.2|9114.3|9117.6|9116.4|9115|9113.9|658
1601575800000|2020-10-01 18:10:00|9115|9114.1|9115|9114.1|9116.1|9115.2|9113.8|9112.9|546
1601576100000|2020-10-01 18:15:00|9115.1|9114.2|9115|9114.1|9117.2|9116.3|9114.8|9113.9|583
1601576400000|2020-10-01 18:20:00|9115.1|9114.2|9113.2|9112.3|9115.7|9114.8|9112.2|9111.3|636
1601576700000|2020-10-01 18:25:00|9113.3|9112.4|9112.6|9111.1|9114.4|9113.5|9110.4|9109.5|609
1601577000000|2020-10-01 18:30:00|9112.2|9111.3|9110.5|9109.6|9112.2|9111.3|9108.6|9107.6|488
1601577300000|2020-10-01 18:35:00|9110.4|9109.5|9110.6|9109.7|9111.5|9110.4|9109.2|9108.3|425
1601577600000|2020-10-01 18:40:00|9110.5|9109.6|9114|9112.5|9114.4|9113.1|9110.4|9109.1|404
1601577900000|2020-10-01 18:45:00|9114.1|9112.6|9114.2|9112.7|9115|9113.6|9112.4|9110.9|319
1601578200000|2020-10-01 18:50:00|9114.1|9112.6|9110.9|9109.4|9114.3|9112.9|9110.5|9109.2|504
1601578500000|2020-10-01 18:55:00|9111|9109.5|9111.6|9110.1|9112.4|9111.2|9109.6|9108.3|655
1601578800000|2020-10-01 19:00:00|9111.7|9110.2|9111.5|9110|9112.9|9111.4|9110.3|9108.9|736
1601579100000|2020-10-01 19:05:00|9111.4|9109.9|9112.6|9111.7|9113.4|9112.3|9110.8|9109.6|594
1601579400000|2020-10-01 19:10:00|9112.5|9111.6|9114.3|9113.4|9115|9113.5|9112.5|9111.4|461
1601579700000|2020-10-01 19:15:00|9114.4|9113.5|9116.9|9115.4|9117|9115.5|9114.1|9112.8|341
1601580000000|2020-10-01 19:20:00|9116.8|9115.3|9115.8|9114.3|9117.3|9116.1|9115.1|9114.2|392
1601580300000|2020-10-01 19:25:00|9115.9|9114.4|9117.2|9116.3|9117.9|9116.7|9115.5|9114.4|313
1601580600000|2020-10-01 19:30:00|9117.1|9116.2|9113.6|9112.1|9117.1|9116.2|9113.6|9112.1|298
1601580900000|2020-10-01 19:35:00|9113.7|9112.2|9112.6|9111.7|9113.7|9112.6|9111.5|9110.6|464
1601581200000|2020-10-01 19:40:00|9112.7|9111.8|9114.3|9112.8|9114.4|9113.3|9112.1|9110.9|464
1601581500000|2020-10-01 19:45:00|9114.1|9112.6|9113.1|9111.6|9114.5|9113.3|9112.5|9111.2|425
1601581800000|2020-10-01 19:50:00|9113|9112.1|9115.2|9114.3|9115.5|9114.4|9112.5|9111.2|403
1601582100000|2020-10-01 19:55:00|9115.1|9114.2|9117.3|9115.8|9117.8|9116.7|9114.9|9113.7|520
1601582400000|2020-10-01 20:00:00|9116.9|9115.4|9114.9|9113.4|9116.9|9115.4|9114|9112.5|416
1601582700000|2020-10-01 20:05:00|9114.8|9113.3|9113.1|9111.6|9115.7|9114.2|9112.3|9110.8|293
1601583000000|2020-10-01 20:10:00|9113.2|9111.7|9112.8|9111.3|9113.8|9112.3|9112.7|9111.2|209
1601583300000|2020-10-01 20:15:00|9113|9111.5|9113.6|9112.1|9113.7|9112.2|9112.5|9111|139
1601583600000|2020-10-01 20:20:00|9113.5|9112|9113.2|9111.7|9113.9|9112.4|9113.2|9111.7|126
1601583900000|2020-10-01 20:25:00|9113.3|9111.8|9114.2|9112.7|9115.4|9113.9|9112.9|9111.4|181
1601584200000|2020-10-01 20:30:00|9114.3|9112.8|9114.1|9112.6|9115|9113.8|9113.6|9112.4|164
1601584500000|2020-10-01 20:35:00|9113.6|9112.7|9114.6|9113.7|9115.1|9113.9|9113.5|9112.5|122
1601584800000|2020-10-01 20:40:00|9114.7|9113.8|9115.2|9113.7|9115.4|9114.1|9114.3|9112.8|150
1601585100000|2020-10-01 20:45:00|9115.1|9113.6|9115.1|9113.6|9116.6|9115.1|9114.7|9113.2|259
1601585400000|2020-10-01 20:50:00|9115|9113.5|9115.6|9114.1|9116|9114.5|9114.8|9113.3|219
1601585700000|2020-10-01 20:55:00|9115.7|9114.2|9119.9|9107.9|9120|9114.6|9114.3|9105.7|471
1601586000000|2020-10-01 21:00:00|9119.7|9107.7|9119.8|9107.8|9120.1|9108.1|9118.2|9106.2|11
1601586300000|2020-10-01 21:05:00|9125.1|9113.1|9124.2|9112.2|9128.4|9116.4|9122|9110|184
1601586600000|2020-10-01 21:10:00|9123.9|9111.9|9124.6|9112.6|9128|9116.1|9121.6|9109.6|191
1601586900000|2020-10-01 21:15:00|9124.4|9112.4|9124.1|9112.1|9125.1|9116|9121.5|9110.3|140
1601587200000|2020-10-01 21:20:00|9124|9112|9122.6|9110.6|9125.1|9114.4|9120.3|9108.3|121
1601587500000|2020-10-01 21:25:00|9123.1|9112|9122.8|9110.8|9124.8|9114.9|9120.8|9108.8|130
1601587800000|2020-10-01 21:30:00|9122.5|9110.5|9123.6|9113.6|9125.7|9114.3|9122.3|9110.3|208
1601588100000|2020-10-01 21:35:00|9124|9111.6|9123.6|9111.6|9125.3|9115.1|9122|9110.4|283
1601588400000|2020-10-01 21:40:00|9123.9|9111.9|9123.2|9111.2|9124.5|9113.1|9122.3|9110.3|366
1601588700000|2020-10-01 21:45:00|9123.4|9111.4|9122.3|9110.5|9124.9|9113.2|9120.7|9109.2|390
1601589000000|2020-10-01 21:50:00|9122.4|9110.6|9122.5|9113.5|9124.8|9113.5|9121.1|9109.9|406
1601589300000|2020-10-01 21:55:00|9122.1|9112.6|9123.9|9112.5|9126.6|9114.6|9119.8|9109.8|429
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9118|9115|9124.9|9115.7|9117.8|9110.8|638
1601589900000|2020-10-01 22:05:00|9117.9|9115.1|9118.5|9115.3|9119.9|9116.3|9116.7|9113.8|353
1601590200000|2020-10-01 22:10:00|9118.3|9115.4|9117.4|9115.2|9119.3|9116.7|9117.1|9114.2|290
1601590500000|2020-10-01 22:15:00|9117.5|9114.7|9115.5|9114|9118.8|9116.5|9115.2|9113.5|387
1601590800000|2020-10-01 22:20:00|9115.2|9113.7|9114.9|9113.4|9115.8|9113.8|9114.6|9112.8|216
1601591100000|2020-10-01 22:25:00|9114.8|9113.3|9114.6|9113.1|9115.3|9113.5|9114.2|9112.2|191
1601591400000|2020-10-01 22:30:00|9114.5|9113|9114.7|9112.4|9116.3|9114.6|9114.3|9112.3|248
1601591700000|2020-10-01 22:35:00|9114.8|9112.6|9114.8|9113.3|9115.3|9113.5|9113.5|9112|156
1601592000000|2020-10-01 22:40:00|9114.7|9113.2|9113.5|9112|9115|9113.5|9113.3|9111.8|102
1601592300000|2020-10-01 22:45:00|9113.4|9111.9|9113.7|9112.2|9114.5|9113|9113.3|9111.8|155
1601592600000|2020-10-01 22:50:00|9113.8|9112.3|9113.5|9112|9114.3|9112.8|9113.2|9111.7|163
1601592900000|2020-10-01 22:55:00|9113.6|9112.1|9113.7|9112.2|9114.1|9112.6|9113.3|9111.8|164
1601593200000|2020-10-01 23:00:00|9113.8|9112.3|9113.9|9112.4|9114.6|9113.1|9113.3|9111.8|136
1601593500000|2020-10-01 23:05:00|9113.8|9112.3|9114.2|9112.7|9114.5|9113|9113.8|9112.3|111
1601593800000|2020-10-01 23:10:00|9114.3|9112.8|9114|9112.5|9114.6|9113|9113.6|9112.1|118
1601594100000|2020-10-01 23:15:00|9114.1|9112.6|9114|9112.5|9114.4|9112.9|9113.9|9112.4|99
1601594400000|2020-10-01 23:20:00|9113.9|9112.4|9115.2|9113.7|9115.8|9114.3|9113.9|9112.4|144
1601594700000|2020-10-01 23:25:00|9115.3|9113.8|9114.5|9113|9115.3|9113.8|9114.4|9112.9|130
1601595000000|2020-10-01 23:30:00|9114.6|9113.1|9114.4|9112.9|9115|9113.5|9114.1|9112.6|198
1601595300000|2020-10-01 23:35:00|9114.6|9113.1|9114.3|9112.8|9114.7|9113.2|9114|9112.5|142
1601595600000|2020-10-01 23:40:00|9114.2|9112.7|9114.7|9113.2|9115.2|9113.7|9114.1|9112.5|152
1601595900000|2020-10-01 23:45:00|9114.6|9113.1|9115.1|9113.6|9115.5|9114|9114.4|9112.9|143
1601596200000|2020-10-01 23:50:00|9115|9113.5|9115.4|9113.9|9115.6|9114.1|9114.7|9113.2|109
1601596500000|2020-10-01 23:55:00|9115.5|9114|9114.6|9113.1|9115.8|9114.3|9114.5|9113|141
1601596800000|2020-10-02 00:00:00|9114.7|9113.2|9113.7|9112.2|9115.1|9113.6|9112.7|9111.2|241
1601597100000|2020-10-02 00:05:00|9113.6|9112.1|9113.8|9112.3|9114|9112.7|9113.2|9111.7|257
1601597400000|2020-10-02 00:10:00|9113.9|9112.4|9113.6|9112.1|9115|9113.5|9112.6|9111.1|294
1601597700000|2020-10-02 00:15:00|9113.7|9112.2|9113.5|9112|9114|9112.5|9113.1|9111.6|177
1601598000000|2020-10-02 00:20:00|9113.4|9111.9|9112.8|9111.3|9113.5|9112|9111.8|9110.6|153
1601598300000|2020-10-02 00:25:00|9112.9|9111.4|9113|9111.5|9113.2|9111.9|9112.5|9111|185
1601598600000|2020-10-02 00:30:00|9112.9|9111.4|9114.1|9112.6|9114.5|9113|9112.8|9111.3|220
1601598900000|2020-10-02 00:35:00|9114|9112.5|9115.2|9113.7|9115.3|9113.8|9113.6|9112.1|335
1601599200000|2020-10-02 00:40:00|9115.3|9113.8|9116.2|9114.7|9116.4|9114.9|9115|9113.6|321
1601599500000|2020-10-02 00:45:00|9116.1|9114.6|9114.9|9113.4|9116.3|9114.8|9114.8|9113.3|275
1601599800000|2020-10-02 00:50:00|9114.8|9113.3|9115.2|9113.7|9115.2|9113.7|9113.6|9112.1|215
1601600100000|2020-10-02 00:55:00|9115|9113.5|9114.4|9112.9|9115|9113.5|9113.7|9112.2|241
1601600400000|2020-10-02 01:00:00|9114.2|9112.7|9112.7|9111.2|9114.5|9113|9112.3|9110.9|347
1601600700000|2020-10-02 01:05:00|9112.6|9111.1|9112.5|9111|9113.2|9111.7|9112.1|9110.9|184
1601601000000|2020-10-02 01:10:00|9112.4|9110.9|9112|9110.5|9112.8|9111.4|9111.6|9110.4|198
1601601300000|2020-10-02 01:15:00|9111.8|9110.9|9112|9110.5|9112.5|9111.3|9111.6|9110.4|227
1601601600000|2020-10-02 01:20:00|9111.8|9110.9|9112.6|9111.1|9113.3|9112|9111.7|9110.7|212
1601601900000|2020-10-02 01:25:00|9112.7|9111.2|9112.6|9111.1|9113.8|9112.3|9112.1|9110.6|192
1601602200000|2020-10-02 01:30:00|9112.4|9110.9|9112.7|9111.2|9113|9111.5|9111.6|9110.1|193
1601602500000|2020-10-02 01:35:00|9112.6|9111.1|9111.8|9110.3|9112.8|9111.3|9111.7|9110.2|103
1601602800000|2020-10-02 01:40:00|9111.7|9110.2|9111.5|9110|9112.1|9110.6|9111.1|9109.8|196
1601603100000|2020-10-02 01:45:00|9111.4|9109.9|9112.7|9111.2|9112.8|9111.3|9111.1|9109.6|222
1601603400000|2020-10-02 01:50:00|9112.6|9111.1|9112.2|9111.3|9113|9111.7|9112.2|9110.7|200
1601603700000|2020-10-02 01:55:00|9112.3|9111.4|9113.4|9111.9|9113.5|9112|9112.2|9110.9|184
1601604000000|2020-10-02 02:00:00|9113.5|9112|9113.7|9112.8|9114.5|9113.6|9112|9110.8|298
1601604300000|2020-10-02 02:05:00|9113.8|9112.9|9114.9|9113.4|9115|9113.8|9113.6|9112.1|161
1601604600000|2020-10-02 02:10:00|9115|9113.5|9114.9|9113.4|9115.2|9114|9114.3|9113.1|177
1601604900000|2020-10-02 02:15:00|9114.6|9113.1|9113.1|9111.6|9114.6|9113.3|9112.6|9111.5|146
1601605200000|2020-10-02 02:20:00|9113.2|9111.7|9114.8|9113.3|9114.9|9113.6|9112.8|9111.6|169
1601605500000|2020-10-02 02:25:00|9114.7|9113.2|9115.5|9114|9116|9114.9|9114.5|9113.2|143
1601605800000|2020-10-02 02:30:00|9115.1|9114.2|9113.8|9112.3|9115.9|9114.8|9112.4|9111.2|203
1601606100000|2020-10-02 02:35:00|9114|9112.5|9113.9|9112.4|9114.7|9113.2|9113.3|9112.1|121
1601606400000|2020-10-02 02:40:00|9113.8|9112.3|9115|9114.1|9116.1|9114.7|9113.8|9112.3|184
1601606700000|2020-10-02 02:45:00|9115.1|9114.2|9115.1|9113.6|9116.6|9115.5|9114.9|9113.4|326
1601607000000|2020-10-02 02:50:00|9115|9113.5|9114|9112.5|9115.9|9114.8|9111.9|9110.4|472
1601607300000|2020-10-02 02:55:00|9114.1|9112.6|9113.3|9111.8|9114.5|9113|9112.3|9110.8|337
1601607600000|2020-10-02 03:00:00|9113.5|9112|9113.7|9112.2|9114.2|9112.7|9112|9110.5|239
1601607900000|2020-10-02 03:05:00|9113.6|9112.1|9112.7|9111.2|9114.1|9112.8|9112.3|9110.8|213
1601608200000|2020-10-02 03:10:00|9112.6|9111.1|9111.8|9110.3|9113.6|9112.1|9111.5|9110|178
1601608500000|2020-10-02 03:15:00|9111.7|9110.2|9111.3|9109.8|9112.1|9110.6|9111|9109.6|176
1601608800000|2020-10-02 03:20:00|9111.2|9109.7|9111.7|9110.2|9111.8|9110.4|9110.8|9109.3|156
1601609100000|2020-10-02 03:25:00|9111.8|9110.3|9114.3|9112.8|9114.4|9112.9|9111.5|9110|226
1601609400000|2020-10-02 03:30:00|9114.2|9112.7|9112.6|9111.1|9114.4|9112.9|9112.3|9110.9|222
1601609700000|2020-10-02 03:35:00|9112.5|9111|9111|9109.5|9112.5|9111.2|9110.4|9109.2|210
1601610000000|2020-10-02 03:40:00|9111.1|9109.6|9112.1|9110.6|9112.2|9110.7|9109.9|9108.5|173
1601610300000|2020-10-02 03:45:00|9112|9110.5|9110.5|9109|9112|9110.8|9110|9108.7|223
1601610600000|2020-10-02 03:50:00|9110.6|9109.1|9111.1|9109.6|9111.3|9109.8|9110|9108.5|113
1601610900000|2020-10-02 03:55:00|9111|9109.5|9109.3|9107.8|9111|9109.7|9109.1|9107.7|284
1601611200000|2020-10-02 04:00:00|9109.4|9107.9|9109.6|9108.7|9110.2|9108.9|9108.5|9107|165
1601611500000|2020-10-02 04:05:00|9109.5|9108.6|9109.5|9108|9110.3|9108.9|9108.9|9107.8|179
1601611800000|2020-10-02 04:10:00|9109.4|9107.9|9110.6|9109.1|9111.3|9109.8|9109.4|9107.9|151
1601612100000|2020-10-02 04:15:00|9110.7|9109.2|9109.9|9108.4|9111.1|9109.6|9109.9|9108.4|114
1601612400000|2020-10-02 04:20:00|9110|9108.5|9110.9|9109.4|9110.9|9109.4|9109.7|9108.4|115
1601612700000|2020-10-02 04:25:00|9110.7|9109.2|9109.6|9108.1|9110.7|9109.5|9109.2|9108.1|102
1601613000000|2020-10-02 04:30:00|9109.7|9108.2|9110.2|9108.7|9110.3|9109|9109.2|9107.9|176
1601613300000|2020-10-02 04:35:00|9110.3|9108.8|9109.5|9108|9110.4|9109.1|9109.4|9107.9|98
1601613600000|2020-10-02 04:40:00|9109.6|9108.1|9108.9|9107.4|9109.7|9108.2|9107.3|9106.1|185
1601613900000|2020-10-02 04:45:00|9108.8|9107.3|9107.7|9106.2|9109.1|9108|9107.2|9105.7|177
1601614200000|2020-10-02 04:50:00|9107.6|9106.1|9110.4|9109.5|9112.2|9110.7|9107.5|9106.1|209
1601614500000|2020-10-02 04:55:00|9110.5|9109.6|9115.1|9113.6|9118|9116|9110.2|9108.7|1263
1601614800000|2020-10-02 05:00:00|9115|9113.5|9113.1|9111.6|9116.2|9114.7|9111.8|9110.3|893
1601615100000|2020-10-02 05:05:00|9113|9111.5|9110.2|9109.3|9113.1|9111.6|9109.2|9108|1006
1601615400000|2020-10-02 05:10:00|9110.4|9108.9|9110.2|9108.7|9110.7|9109.6|9107.7|9106.2|842
1601615700000|2020-10-02 05:15:00|9110.4|9108.9|9109.8|9108.3|9110.7|9109.2|9108.5|9107|550
1601616000000|2020-10-02 05:20:00|9109.7|9108.2|9110.2|9108.7|9112.8|9111.5|9109.3|9107.8|546
1601616300000|2020-10-02 05:25:00|9110.1|9108.6|9110.7|9109.2|9111.3|9109.9|9109.7|9108.2|506
1601616600000|2020-10-02 05:30:00|9110.3|9109.4|9111.6|9110.1|9111.9|9110.7|9109.8|9108.4|577
1601616900000|2020-10-02 05:35:00|9111.3|9109.8|9110.6|9109.1|9112.7|9111.4|9110.2|9108.8|713
1601617200000|2020-10-02 05:40:00|9110.5|9109|9108.1|9106.6|9110.5|9109.2|9107.4|9105.9|709
1601617500000|2020-10-02 05:45:00|9108.4|9106.9|9107.9|9106.4|9108.7|9107.2|9106.2|9104.7|642
1601617800000|2020-10-02 05:50:00|9107.8|9106.3|9106.7|9105.2|9109.3|9107.8|9106.3|9104.8|769
1601618100000|2020-10-02 05:55:00|9106.5|9105|9109.3|9107.8|9109.5|9108|9106.2|9104.8|822
1601618400000|2020-10-02 06:00:00|9109.8|9108.3|9109.8|9108.9|9111.6|9110|9108.8|9107.5|795
1601618700000|2020-10-02 06:05:00|9109.7|9108.8|9112.5|9111|9113.2|9111.7|9109.7|9108.6|608
1601619000000|2020-10-02 06:10:00|9112.6|9111.1|9108.5|9107|9113.4|9112.3|9108.2|9106.7|706
1601619300000|2020-10-02 06:15:00|9108.4|9106.9|9106.8|9105.3|9108.8|9107.4|9105.5|9104.2|732
1601619600000|2020-10-02 06:20:00|9106.9|9105.4|9108.5|9107|9113.1|9111.9|9106.9|9105.4|636
1601619900000|2020-10-02 06:25:00|9108.6|9107.1|9110.7|9109.2|9110.8|9109.3|9106.2|9105|704
1601620200000|2020-10-02 06:30:00|9110.8|9109.3|9113|9112.1|9113.6|9112.5|9108.9|9107.6|739
1601620500000|2020-10-02 06:35:00|9113.1|9112.2|9115.6|9114.7|9116.1|9114.9|9112.5|9111.5|492
1601620800000|2020-10-02 06:40:00|9115.5|9114.6|9114.8|9113.9|9116.4|9115.3|9114.6|9113.4|469
1601621100000|2020-10-02 06:45:00|9114.7|9113.8|9118.6|9117.7|9118.8|9117.7|9114.3|9113.1|584
1601621400000|2020-10-02 06:50:00|9118.5|9117.6|9114.9|9114|9119.7|9118.4|9113.8|9112.9|548
1601621700000|2020-10-02 06:55:00|9115|9114.1|9114.9|9113.4|9116.1|9115.1|9113.5|9112.6|461
1601622000000|2020-10-02 07:00:00|9114.8|9113.3|9121.2|9120.3|9121.6|9120.4|9114.1|9112.6|897
1601622300000|2020-10-02 07:05:00|9121.3|9120.4|9121.4|9120.5|9124.3|9123.3|9118.8|9117.9|863
1601622600000|2020-10-02 07:10:00|9121.3|9120.4|9118.4|9117.5|9122.2|9121.3|9118.4|9117.5|648
1601622900000|2020-10-02 07:15:00|9118.3|9117.4|9110.4|9109.5|9119.5|9118.3|9108.5|9107.6|882
1601623200000|2020-10-02 07:20:00|9110.2|9109.3|9113.1|9112.2|9113.8|9112.9|9109.6|9108.3|742
1601623500000|2020-10-02 07:25:00|9113|9112.1|9072.4|9070.9|9114.6|9113.7|9067.6|9064.7|1685
1601623800000|2020-10-02 07:30:00|9073.2|9071.7|9070.5|9069|9077.4|9075.9|9067.1|9065.7|1359
1601624100000|2020-10-02 07:35:00|9070.3|9068.8|9079.9|9078.4|9080|9078.8|9065.8|9064.3|1168
1601624400000|2020-10-02 07:40:00|9079.8|9078.3|9079.8|9078.3|9080.5|9079.3|9076.9|9075.5|941
1601624700000|2020-10-02 07:45:00|9079.9|9078.4|9084.5|9083|9085.7|9084.5|9079.6|9078.1|851
1601625000000|2020-10-02 07:50:00|9084.4|9082.9|9088.5|9087|9097.4|9095.4|9081.3|9080|1070
1601625300000|2020-10-02 07:55:00|9088.4|9086.9|9077.4|9075.9|9088.4|9087.1|9075.6|9074.5|964
1601625600000|2020-10-02 08:00:00|9077.1|9075.6|9076.4|9074.9|9080.4|9079.3|9075|9073.5|778
1601625900000|2020-10-02 08:05:00|9076.3|9074.8|9076.3|9075.4|9079|9078.1|9071.3|9070|750
1601626200000|2020-10-02 08:10:00|9076.7|9075.2|9083|9081.5|9088.1|9085.8|9071.3|9069.8|1112
1601626500000|2020-10-02 08:15:00|9083.2|9081.7|9085.2|9083.7|9085.9|9084.7|9081.9|9080.6|688
1601626800000|2020-10-02 08:20:00|9085.3|9083.8|9080.5|9079|9085.3|9083.9|9077.5|9076.4|693
1601627100000|2020-10-02 08:25:00|9080.3|9078.8|9064.6|9063.1|9080.6|9079.3|9064|9062.5|983
1601627400000|2020-10-02 08:30:00|9064.7|9063.2|9064|9063.1|9065.1|9063.8|9061.5|9060|1121
1601627700000|2020-10-02 08:35:00|9064.1|9062.6|9063.8|9062.9|9072.7|9071.7|9063.6|9062.5|940
1601628000000|2020-10-02 08:40:00|9063.9|9063|9062.4|9060.9|9064.5|9063.4|9050.1|9048.6|993
1601628300000|2020-10-02 08:45:00|9062.5|9061|9059.8|9058.3|9062.5|9061|9055.2|9054.1|943
1601628600000|2020-10-02 08:50:00|9059.7|9058.2|9053.4|9051.9|9059.8|9058.5|9050.8|9049.6|982
1601628900000|2020-10-02 08:55:00|9052.7|9051.8|9052.4|9046.4|9053.8|9051.9|9047.4|9045.4|801
1601629200000|2020-10-02 09:00:00|9050.8|9046.3|9046.8|9045.3|9050.9|9049.1|9044.7|9043.5|810
1601629500000|2020-10-02 09:05:00|9046.5|9045.6|9050.2|9049.3|9050.6|9049.7|9046.1|9044.9|694
1601629800000|2020-10-02 09:10:00|9050.3|9049.4|9051.6|9050.7|9054.6|9053.6|9047.1|9045.7|659
1601630100000|2020-10-02 09:15:00|9051.5|9050.6|9052.4|9051.5|9053.5|9052.3|9048.6|9047.6|698
1601630400000|2020-10-02 09:20:00|9052.3|9051.4|9052.3|9050.8|9054.9|9054|9049.4|9048.1|834
1601630700000|2020-10-02 09:25:00|9052.4|9050.9|9053.4|9052.5|9058.5|9057.4|9051|9049.5|604
1601631000000|2020-10-02 09:30:00|9053.5|9052.6|9054.4|9053.5|9055.1|9054.2|9049.9|9048.9|641
1601631300000|2020-10-02 09:35:00|9054.5|9053.6|9063.7|9062.2|9064.4|9062.3|9051.1|9050|567
1601631600000|2020-10-02 09:40:00|9063.9|9062.4|9061.8|9060.3|9065.4|9064|9059.9|9058.5|804
1601631900000|2020-10-02 09:45:00|9061.7|9060.2|9064|9063.1|9064.1|9063.1|9060.8|9059.6|752
1601632200000|2020-10-02 09:50:00|9064.1|9063.2|9066.5|9065.6|9067.1|9065.9|9062.5|9061.4|563
1601632500000|2020-10-02 09:55:00|9066.2|9065.3|9073.9|9073|9075.6|9074.3|9066|9064.8|682
1601632800000|2020-10-02 10:00:00|9074|9073.1|9075.3|9073.8|9077.3|9076|9071.5|9070.6|689
1601633100000|2020-10-02 10:05:00|9075.1|9074.2|9072.1|9071.2|9076|9074.7|9071.6|9070.4|602
1601633400000|2020-10-02 10:10:00|9072.2|9071.3|9069.5|9068|9073.3|9072|9069.3|9067.8|571
1601633700000|2020-10-02 10:15:00|9069.4|9067.9|9069.7|9068.8|9071|9069.8|9067.7|9066.6|596
1601634000000|2020-10-02 10:20:00|9070|9068.5|9067.6|9066.7|9070|9068.8|9065.5|9064.5|536
1601634300000|2020-10-02 10:25:00|9067.5|9066.6|9079.8|9078.3|9080.8|9079.3|9067.5|9066.6|935
1601634600000|2020-10-02 10:30:00|9080|9078.5|9078.9|9077.4|9080.6|9079.4|9076.8|9075.6|602
1601634900000|2020-10-02 10:35:00|9078.8|9077.3|9077.5|9076.6|9080.2|9078.9|9074|9072.8|582
1601635200000|2020-10-02 10:40:00|9077.6|9076.7|9075.6|9074.1|9078|9076.9|9073|9071.9|528
1601635500000|2020-10-02 10:45:00|9075.5|9074|9077.1|9075.6|9079.2|9077.7|9074.2|9073.1|587
1601635800000|2020-10-02 10:50:00|9077|9075.5|9075.1|9073.6|9078.5|9077.4|9074.7|9073.5|552
1601636100000|2020-10-02 10:55:00|9075|9073.5|9068.5|9067|9077.2|9075.8|9068.2|9066.7|670
1601636400000|2020-10-02 11:00:00|9068.6|9067.1|9064.1|9062.6|9071.1|9069.6|9063.6|9062.1|921
1601636700000|2020-10-02 11:05:00|9063.6|9062.1|9063.9|9062.4|9064.7|9063.5|9060.9|9059.4|762
1601637000000|2020-10-02 11:10:00|9064|9062.5|9070.4|9068.9|9070.5|9069|9062.7|9061.6|706
1601637300000|2020-10-02 11:15:00|9070.2|9068.7|9072.8|9071.9|9073|9072|9070.2|9068.7|531
1601637600000|2020-10-02 11:20:00|9072.7|9071.8|9074.7|9073.2|9077.6|9076.3|9072.5|9071.2|513
1601637900000|2020-10-02 11:25:00|9074.8|9073.3|9069.4|9067.9|9076.2|9075.1|9069.1|9067.8|559
1601638200000|2020-10-02 11:30:00|9069.3|9067.8|9062.6|9061.7|9069.8|9068.5|9062|9061.1|553
1601638500000|2020-10-02 11:35:00|9062.7|9061.8|9062.1|9060.6|9064.9|9062.5|9057.2|9055.7|974
1601638800000|2020-10-02 11:40:00|9062.2|9060.7|9066.7|9065.2|9066.7|9065.2|9060|9058.5|716
1601639100000|2020-10-02 11:45:00|9066.5|9065|9063.9|9062.4|9067.7|9066.5|9063.9|9062.4|527
1601639400000|2020-10-02 11:50:00|9063.8|9062.3|9056|9054.5|9065.1|9063.8|9052.3|9050.8|896
1601639700000|2020-10-02 11:55:00|9056.1|9054.6|9060.9|9059.4|9061.8|9060.5|9052.9|9051.5|888
1601640000000|2020-10-02 12:00:00|9060.8|9059.3|9065.7|9064.8|9067.8|9066.9|9060.7|9059.2|739
1601640300000|2020-10-02 12:05:00|9065.6|9064.7|9066.3|9064.8|9067.8|9066.9|9065.1|9063.7|523
1601640600000|2020-10-02 12:10:00|9066.5|9065|9067.7|9066.2|9067.7|9066.2|9063.7|9062.4|642
1601640900000|2020-10-02 12:15:00|9067.4|9066.5|9067|9066.1|9068.4|9067.3|9066.4|9065.2|631
1601641200000|2020-10-02 12:20:00|9067.6|9066|9059.1|9057.6|9067.9|9066.6|9058.8|9057.3|719
1601641500000|2020-10-02 12:25:00|9059.2|9057.7|9066.8|9057.1|9068.5|9064.2|9058.7|9056.1|1025
1601641800000|2020-10-02 12:30:00|9066.6|9057.4|9062.3|9060.8|9067.9|9064.5|9061.4|9055.8|1191
1601642100000|2020-10-02 12:35:00|9062.4|9060.9|9057.6|9056.1|9063.9|9062.5|9057.1|9055.8|1019
1601642400000|2020-10-02 12:40:00|9057.7|9056.2|9052.1|9050.6|9057.7|9056.4|9048.1|9046.6|941
1601642700000|2020-10-02 12:45:00|9051.9|9050.4|9052|9051.1|9057|9055.7|9050.1|9048.9|798
1601643000000|2020-10-02 12:50:00|9052.1|9051.2|9055.6|9054.7|9056.8|9055.8|9050.1|9048.9|1039
1601643300000|2020-10-02 12:55:00|9055.5|9054.6|9056.9|9055.4|9059.9|9059|9055|9053.5|741
1601643600000|2020-10-02 13:00:00|9056.7|9055.2|9070.2|9067.7|9077.2|9075.3|9047.5|9046.4|1518
1601643900000|2020-10-02 13:05:00|9069.9|9067.8|9070.1|9068.6|9074|9072.5|9066|9064.5|1144
1601644200000|2020-10-02 13:10:00|9070.2|9068.7|9069.5|9068|9073.5|9072|9068.2|9066.8|947
1601644500000|2020-10-02 13:15:00|9069.3|9067.8|9070.3|9068.8|9072.3|9070.8|9066.1|9064.8|731
1601644800000|2020-10-02 13:20:00|9070.4|9068.9|9070.4|9068.9|9073|9071.7|9067|9065.8|700
1601645100000|2020-10-02 13:25:00|9070.3|9068.8|9071|9069.5|9073.4|9072.1|9068.2|9066.7|688
1601645400000|2020-10-02 13:30:00|9071.3|9069.8|9062.5|9061|9072.1|9071.1|9062.5|9061|571
1601645700000|2020-10-02 13:35:00|9062.4|9060.9|9063.3|9062.4|9067.7|9066.5|9061|9060|577
1601646000000|2020-10-02 13:40:00|9064.5|9063.6|9063.9|9062.4|9072.4|9070.9|9061.9|9060.4|648
1601646300000|2020-10-02 13:45:00|9063.7|9062.2|9066.4|9064.9|9067.1|9065.6|9060.8|9059.7|939
1601646600000|2020-10-02 13:50:00|9066.6|9065.1|9065|9063.5|9074.1|9073.1|9064.7|9063.2|981
1601646900000|2020-10-02 13:55:00|9064.9|9063.4|9061.1|9058.5|9065.2|9063.7|9058.3|9056.8|849
1601647200000|2020-10-02 14:00:00|9061.6|9058.4|9061.1|9060.2|9065|9063.5|9055.4|9053.9|1055
1601647500000|2020-10-02 14:05:00|9061.2|9060.3|9057.6|9056.1|9065.4|9064.3|9057|9055.7|991
1601647800000|2020-10-02 14:10:00|9057.5|9056|9058.1|9057.2|9059.9|9059|9056|9054.5|888
1601648100000|2020-10-02 14:15:00|9058|9057.1|9054.6|9053.7|9058|9057.1|9052.6|9051.5|881
1601648400000|2020-10-02 14:20:00|9054.9|9054|9058.4|9056.9|9059.4|9058.3|9054.4|9053.5|682
1601648700000|2020-10-02 14:25:00|9058.5|9057|9064.8|9063.3|9069.7|9068.2|9055|9054|906
1601649000000|2020-10-02 14:30:00|9064.7|9063.2|9064.3|9062.8|9067.8|9066.3|9058.7|9057.8|1145
1601649300000|2020-10-02 14:35:00|9064.4|9062.9|9063.3|9061.8|9067.8|9066.4|9060.1|9059|929
1601649600000|2020-10-02 14:40:00|9063.2|9061.7|9060.2|9058.7|9063.2|9061.7|9056.8|9055.5|789
1601649900000|2020-10-02 14:45:00|9060.3|9058.8|9058.4|9057.5|9062|9060.7|9057.8|9056.3|770
1601650200000|2020-10-02 14:50:00|9058.3|9057.4|9057.2|9056.3|9060.4|9059.2|9055.6|9054.3|926
1601650500000|2020-10-02 14:55:00|9057.1|9056.2|9058.8|9057.9|9060.1|9058.9|9054.8|9053.9|741
1601650800000|2020-10-02 15:00:00|9059.3|9057.8|9055|9054.1|9059.7|9058.5|9052|9050.9|1005
1601651100000|2020-10-02 15:05:00|9055.1|9054.2|9059.9|9058.4|9067.8|9066.3|9054.5|9053.1|1073
1601651400000|2020-10-02 15:10:00|9059.5|9058.6|9054.8|9053.3|9061.2|9059.8|9053.7|9052.4|747
1601651700000|2020-10-02 15:15:00|9054.7|9053.2|9055.7|9054.2|9056.4|9055.1|9051|9049.8|798
1601652000000|2020-10-02 15:20:00|9055.6|9054.1|9054.5|9053.6|9055.7|9054.5|9051.9|9050.4|640
1601652300000|2020-10-02 15:25:00|9054.6|9053.7|9055.8|9054.3|9056.7|9055.5|9052.5|9051.1|650
1601652600000|2020-10-02 15:30:00|9055.5|9054.6|9056.3|9054.8|9056.6|9055.3|9053.6|9052.3|825
1601652900000|2020-10-02 15:35:00|9056.4|9054.9|9062.3|9061.4|9063.6|9062.3|9055.2|9053.9|779
1601653200000|2020-10-02 15:40:00|9062.4|9061.5|9056.3|9054.8|9063.3|9062.2|9056|9054.5|839
1601653500000|2020-10-02 15:45:00|9056.2|9054.7|9058.5|9057.6|9059.3|9058.2|9054.3|9052.9|705
1601653800000|2020-10-02 15:50:00|9058.6|9057.7|9059|9057.5|9061.3|9060.4|9056.5|9055.4|620
1601654100000|2020-10-02 15:55:00|9059.1|9057.6|9055.9|9054.4|9059.6|9058.7|9055.6|9054.1|731
1601654400000|2020-10-02 16:00:00|9056.1|9054.6|9054.2|9053.3|9061|9059.5|9053.6|9052.7|831
1601654700000|2020-10-02 16:05:00|9054.3|9053.4|9053.9|9053|9056.9|9055.7|9053|9051.9|674
1601655000000|2020-10-02 16:10:00|9053.8|9052.9|9051.4|9049.9|9053.8|9052.9|9048.5|9047.4|760
1601655300000|2020-10-02 16:15:00|9051.3|9049.8|9051.9|9051|9054|9052.8|9050.3|9048.8|939
1601655600000|2020-10-02 16:20:00|9052|9051.1|9054.5|9053|9055.9|9054.8|9051.6|9050.5|913
1601655900000|2020-10-02 16:25:00|9054.1|9053.2|9053.4|9052.5|9054.7|9053.8|9052.1|9050.9|641
1601656200000|2020-10-02 16:30:00|9053.2|9052.3|9056.7|9055.8|9057.5|9056.3|9051.4|9050.4|710
1601656500000|2020-10-02 16:35:00|9056.6|9055.7|9055.9|9055|9058.7|9057.8|9055.3|9053.8|531
1601656800000|2020-10-02 16:40:00|9056|9055.1|9059.3|9058.4|9059.7|9058.8|9055.7|9054.8|603
1601657100000|2020-10-02 16:45:00|9059.4|9058.5|9060.4|9059.5|9061.2|9060.3|9057.1|9056.2|503
1601657400000|2020-10-02 16:50:00|9060.3|9059.4|9060.1|9059.2|9061.1|9060.2|9059.6|9058.7|418
1601657700000|2020-10-02 16:55:00|9060.2|9059.3|9062|9061.1|9062.3|9061.4|9059.7|9058.8|441
1601658000000|2020-10-02 17:00:00|9062.1|9061.2|9064.2|9063.3|9064.5|9063.6|9061.5|9060.6|406
1601658300000|2020-10-02 17:05:00|9064.3|9063.4|9064.4|9063.5|9066.5|9065.6|9063.6|9062.7|499
1601658600000|2020-10-02 17:10:00|9064.5|9063.6|9062.7|9061.8|9064.9|9064|9061.7|9060.6|481
1601658900000|2020-10-02 17:15:00|9062.8|9061.9|9060.2|9059.3|9063.6|9062.7|9059.7|9058.8|518
1601659200000|2020-10-02 17:20:00|9060.3|9059.4|9057.8|9056.9|9061|9060.1|9057.6|9056.7|520
1601659500000|2020-10-02 17:25:00|9057.9|9057|9057.7|9056.8|9059.4|9058.5|9056.8|9055.9|440
1601659800000|2020-10-02 17:30:00|9058.1|9056.6|9058.3|9057.4|9058.8|9057.8|9056.8|9055.9|500
1601660100000|2020-10-02 17:35:00|9058.4|9057.5|9058.5|9057|9059.5|9058.6|9057.5|9056.4|363
1601660400000|2020-10-02 17:40:00|9058.4|9056.9|9057.8|9056.3|9059.8|9058.4|9057.4|9055.9|623
1601660700000|2020-10-02 17:45:00|9057.7|9056.2|9056.1|9055.2|9058.2|9056.7|9056.1|9055|476
1601661000000|2020-10-02 17:50:00|9056|9055.1|9056.7|9055.8|9058.3|9057.4|9055.8|9054.8|638
1601661300000|2020-10-02 17:55:00|9056.8|9055.9|9057.4|9055.9|9058|9057.1|9055.5|9054.6|462
1601661600000|2020-10-02 18:00:00|9057.5|9056|9055.5|9054.6|9058.2|9057.2|9055.1|9054.2|679
1601661900000|2020-10-02 18:05:00|9055.4|9054.5|9055.1|9054.2|9056.2|9055.3|9054.9|9054|486
1601662200000|2020-10-02 18:10:00|9055|9054.1|9057.1|9056.2|9058|9056.9|9055|9054.1|406
1601662500000|2020-10-02 18:15:00|9057|9056.1|9058.6|9057.7|9060|9059.1|9056.9|9056|333
1601662800000|2020-10-02 18:20:00|9058.5|9057.6|9057.2|9056.3|9059.3|9058.4|9057.1|9056.2|362
1601663100000|2020-10-02 18:25:00|9057.1|9056.2|9057.8|9056.9|9058.4|9057.5|9057.1|9056.2|290
1601663400000|2020-10-02 18:30:00|9057.9|9057|9059.1|9058.2|9059.3|9058.4|9057.4|9056.5|421
1601663700000|2020-10-02 18:35:00|9059.3|9058.4|9058.4|9057.5|9060.3|9059.4|9058.2|9057.3|549
1601664000000|2020-10-02 18:40:00|9058.3|9057.4|9058.7|9057.8|9060|9059.1|9057.6|9056.7|517
1601664300000|2020-10-02 18:45:00|9058.8|9057.9|9058.7|9057.8|9059.3|9058.4|9057.6|9056.7|466
1601664600000|2020-10-02 18:50:00|9058.6|9057.7|9059.2|9058.3|9061|9059.7|9058.2|9057.3|297
1601664900000|2020-10-02 18:55:00|9059.3|9058.4|9056.1|9055.2|9059.4|9058.5|9055.4|9054.5|386
1601665200000|2020-10-02 19:00:00|9056|9055.1|9057|9056.1|9058|9056.7|9055.7|9054.7|578
1601665500000|2020-10-02 19:05:00|9057.1|9056.2|9058|9056.5|9059|9057.6|9056.8|9055.5|371
1601665800000|2020-10-02 19:10:00|9058.3|9056.8|9059.4|9057.9|9060.2|9058.7|9057.2|9055.9|504
1601666100000|2020-10-02 19:15:00|9059.3|9057.8|9058.8|9057.9|9060.8|9059.3|9057.7|9056.4|450
1601666400000|2020-10-02 19:20:00|9058.9|9058|9058.2|9056.7|9059.5|9058.2|9057.5|9056.2|479
1601666700000|2020-10-02 19:25:00|9058.3|9056.8|9060|9058.5|9060|9058.7|9058|9056.7|388
1601667000000|2020-10-02 19:30:00|9059.9|9058.4|9058.1|9057.2|9060|9058.7|9057.8|9056.8|343
1601667300000|2020-10-02 19:35:00|9058|9057.1|9059.8|9058.9|9060.8|9059.6|9057.6|9056.7|451
1601667600000|2020-10-02 19:40:00|9059.9|9059|9059.4|9058.5|9060.6|9059.5|9059|9057.9|384
1601667900000|2020-10-02 19:45:00|9059.3|9058.4|9056.4|9055.5|9059.6|9058.4|9056.1|9055.2|455
1601668200000|2020-10-02 19:50:00|9056.5|9055.6|9053.8|9052.9|9057.8|9056.4|9053.2|9052.3|551
1601668500000|2020-10-02 19:55:00|9054.2|9052.7|9055.7|9054.2|9056.2|9054.7|9052.5|9051.4|651
1601668800000|2020-10-02 20:00:00|9056.1|9054.6|9054.8|9053.3|9057.4|9055.9|9054.5|9053|477
1601669100000|2020-10-02 20:05:00|9054.9|9053.4|9052.5|9051|9055|9053.5|9052.2|9050.7|311
1601669400000|2020-10-02 20:10:00|9052.6|9051.1|9054.9|9053.4|9055.1|9053.8|9052.6|9051.1|320
1601669700000|2020-10-02 20:15:00|9055|9053.5|9054.3|9052.8|9055.5|9054|9054.1|9052.6|343
1601670000000|2020-10-02 20:20:00|9054.1|9052.6|9052.7|9051.2|9054.4|9052.9|9051.5|9050|358
1601670300000|2020-10-02 20:25:00|9052.8|9051.3|9054.5|9053|9055.7|9054.2|9052.7|9051.2|409
1601670600000|2020-10-02 20:30:00|9054.5|9053|9053.5|9052|9054.8|9053.3|9052.5|9051.2|251
1601670900000|2020-10-02 20:35:00|9053.6|9052.1|9054.1|9052.6|9054.6|9053.1|9052.8|9051.1|264
1601671200000|2020-10-02 20:40:00|9054.2|9052.7|9057.2|9055.7|9057.5|9055.9|9054.1|9052.6|328
1601671500000|2020-10-02 20:45:00|9056.7|9055.2|9058|9055.3|9058.7|9055.8|9056.6|9052.8|852
1601671800000|2020-10-02 20:50:00|9058.2|9055.4|9058.7|9054|9059.5|9056.2|9056.1|9051.8|638
1601672100000|2020-10-02 20:55:00|9059.1|9053.5|9065.4|9053.4|9066.3|9055.7|9057.8|9049.7|709
1601841600000|2020-10-04 20:00:00|9073.1|9051.1|9073.1|9051.1|9073.1|9051.1|9073.1|9051.1|1
1601842500000|2020-10-04 20:15:00|9070.8|9048.8|9072.8|9050.8|9073.1|9051.1|9069.6|9047.6|14
1601842800000|2020-10-04 20:20:00|9069.8|9047.8|9069.8|9047.8|9069.8|9047.8|9069.8|9047.8|1
1601843100000|2020-10-04 20:25:00|9071.2|9049.2|9070.9|9048.9|9071.2|9049.2|9070.9|9048.9|4
1601843400000|2020-10-04 20:30:00|9072.8|9050.8|9072.8|9050.8|9072.8|9050.8|9071.3|9049.3|3
1601843700000|2020-10-04 20:35:00|9071.7|9049.7|9071.6|9049.6|9071.7|9049.7|9070.3|9048.3|4
1601844000000|2020-10-04 20:40:00|9070.4|9048.4|9070.4|9048.4|9070.4|9048.4|9070.4|9048.4|1
1601844900000|2020-10-04 20:55:00|9073.2|9051.2|9071.9|9049.9|9074.2|9052.2|9068.8|9046.8|14
1601845200000|2020-10-04 21:00:00|9064.3|9050.4|9066.6|9054.6|9071.1|9055.6|9064|9043.8|49
1601845500000|2020-10-04 21:05:00|9065.2|9053.2|9066.2|9054.2|9069|9057|9064.4|9052.4|50
1601845800000|2020-10-04 21:10:00|9066.7|9054.7|9069|9057|9070.9|9058.9|9065|9053|77
1601846100000|2020-10-04 21:15:00|9067.2|9055.2|9069.3|9057.3|9070.3|9058.3|9064.4|9052.4|108
1601846400000|2020-10-04 21:20:00|9069.8|9057.8|9064.7|9052.7|9074.3|9062.3|9063|9051|238
1601846700000|2020-10-04 21:25:00|9064.9|9052.9|9064.7|9052.7|9067.7|9055.7|9063.2|9051.2|161
1601847000000|2020-10-04 21:30:00|9064.5|9052.5|9062.6|9050.6|9065.6|9053.6|9059.8|9047.8|254
1601847300000|2020-10-04 21:35:00|9063.4|9051.4|9066.1|9054.1|9069.2|9057.2|9061.4|9049.4|354
1601847600000|2020-10-04 21:40:00|9066.5|9054.5|9069.8|9057.8|9071.2|9060.7|9063.6|9051.6|313
1601847900000|2020-10-04 21:45:00|9070|9058|9067.4|9055.4|9070|9058.3|9065.5|9053.5|212
1601848200000|2020-10-04 21:50:00|9068|9056|9064.5|9052.5|9070.9|9058.9|9064.5|9052.5|339
1601848500000|2020-10-04 21:55:00|9065.7|9053.7|9071.4|9059.4|9071.8|9059.8|9064.1|9052.1|362
1601848800000|2020-10-04 22:00:00|9071.9|9059.9|9067.4|9063|9073.1|9064.6|9065.6|9056.6|872
1601849100000|2020-10-04 22:05:00|9067.7|9062.9|9068.7|9064.6|9069.5|9066.1|9065.1|9061.4|486
1601849400000|2020-10-04 22:10:00|9068.5|9064.7|9070.1|9066.1|9072.9|9067.9|9066.7|9063.6|717
1601849700000|2020-10-04 22:15:00|9069.9|9066|9068.3|9065.6|9070|9067.1|9066.6|9064.9|458
1601850000000|2020-10-04 22:20:00|9068.7|9065.5|9065.5|9064|9069.5|9066.9|9064.1|9062.2|391
1601850300000|2020-10-04 22:25:00|9066.5|9062.8|9066.4|9063.6|9067.2|9064.6|9065.2|9062.8|314
1601850600000|2020-10-04 22:30:00|9066.3|9063.7|9064.9|9062.5|9067.1|9065|9064.4|9062.1|349
1601850900000|2020-10-04 22:35:00|9064.8|9062.4|9062.9|9061.4|9065.4|9063.3|9062.8|9060.6|304
1601851200000|2020-10-04 22:40:00|9063.5|9060.8|9061.2|9059.7|9063.9|9061.6|9060.7|9058.7|293
1601851500000|2020-10-04 22:45:00|9061.5|9059|9061.7|9060.2|9062.4|9060.4|9060.9|9058.2|345
1601851800000|2020-10-04 22:50:00|9061.6|9060.1|9062.6|9061.1|9063.7|9061.9|9060.7|9059|325
1601852100000|2020-10-04 22:55:00|9062.5|9061|9060.7|9058.3|9062.6|9061.1|9059.3|9057.5|405
1601852400000|2020-10-04 23:00:00|9060.4|9057.9|9061.2|9059.7|9062.3|9060.3|9059.7|9057.5|236
1601852700000|2020-10-04 23:05:00|9061.3|9059.8|9063.8|9062.3|9063.9|9062.4|9061.3|9059.8|150
1601853000000|2020-10-04 23:10:00|9063.7|9062.2|9062.2|9060.7|9063.8|9062.3|9061.7|9060|235
1601853300000|2020-10-04 23:15:00|9062.5|9060.2|9062.7|9061.2|9063|9061.5|9061.9|9060.1|291
1601853600000|2020-10-04 23:20:00|9062.8|9061.3|9061.2|9059.7|9063|9061.4|9061|9059.5|306
1601853900000|2020-10-04 23:25:00|9061.3|9059.8|9062.2|9060.7|9062.4|9060.9|9061.3|9059.7|299
1601854200000|2020-10-04 23:30:00|9062.1|9060.6|9064.7|9063.2|9065.4|9063.9|9061.7|9060.2|421
1601854500000|2020-10-04 23:35:00|9064.8|9063.3|9064.8|9063.3|9066.1|9064.6|9064|9062.5|283
1601854800000|2020-10-04 23:40:00|9064.7|9063.2|9063.1|9061.6|9065.2|9063.7|9062.9|9061.4|257
1601855100000|2020-10-04 23:45:00|9063.2|9061.7|9063.8|9062.3|9064|9062.5|9062.6|9060.7|281
1601855400000|2020-10-04 23:50:00|9064|9062.5|9064.1|9062.6|9064.5|9063|9063.4|9061.9|179
1601855700000|2020-10-04 23:55:00|9064.2|9062.7|9065.3|9063.8|9065.5|9064|9062.9|9061.4|260
1601856000000|2020-10-05 00:00:00|9065.4|9063.9|9060.1|9058.6|9066.7|9065.2|9060|9058.5|433
1601856300000|2020-10-05 00:05:00|9060|9058.5|9058.6|9057.1|9061.5|9060|9058.2|9057.1|391
1601856600000|2020-10-05 00:10:00|9058.7|9057.2|9057.2|9055.7|9058.7|9057.4|9056.5|9055.1|437
1601856900000|2020-10-05 00:15:00|9057.3|9055.8|9055.5|9054|9057.8|9056.6|9055.3|9053.8|266
1601857200000|2020-10-05 00:20:00|9055.4|9054.5|9056.7|9055.8|9057.2|9056|9055.2|9054.1|374
1601857500000|2020-10-05 00:25:00|9056.6|9055.7|9054.4|9053.5|9056.9|9055.9|9054.3|9053|458
1601857800000|2020-10-05 00:30:00|9054.8|9053.3|9056.7|9055.8|9057|9056.1|9054.3|9053.2|280
1601858100000|2020-10-05 00:35:00|9056.8|9055.9|9056.2|9055.3|9057.5|9056.4|9056|9054.8|319
1601858400000|2020-10-05 00:40:00|9056.3|9055.4|9056.4|9055.5|9057.1|9056|9054.2|9053.3|322
1601858700000|2020-10-05 00:45:00|9056.5|9055.6|9057.5|9056.6|9057.9|9057|9055.7|9054.8|239
1601859000000|2020-10-05 00:50:00|9057.4|9056.5|9058.1|9056.6|9058.2|9057|9056.7|9055.6|190
1601859300000|2020-10-05 00:55:00|9058|9056.5|9059.4|9058.5|9059.5|9058.5|9057.6|9056.5|217
1601859600000|2020-10-05 01:00:00|9059.7|9058.2|9061.4|9059.9|9061.4|9060.3|9058.7|9057.6|378
1601859900000|2020-10-05 01:05:00|9061.5|9060|9062.3|9060.8|9062.5|9061.2|9061.4|9059.9|235
1601860200000|2020-10-05 01:10:00|9062.2|9060.7|9062.6|9061.1|9062.8|9061.6|9061.7|9060.4|210
1601860500000|2020-10-05 01:15:00|9062.7|9061.2|9064|9062.5|9064.1|9063|9061.7|9060.5|265
1601860800000|2020-10-05 01:20:00|9063.7|9062.2|9063.4|9062.5|9064.4|9063.4|9062.7|9061.8|294
1601861100000|2020-10-05 01:25:00|9063.5|9062.6|9064.6|9063.7|9065.3|9064.1|9063.4|9062.5|315
1601861400000|2020-10-05 01:30:00|9064.5|9063.6|9064.7|9063.8|9066.5|9065.2|9063.1|9062|379
1601861700000|2020-10-05 01:35:00|9064.8|9063.9|9064.3|9063.4|9065.6|9064.5|9064|9063.1|376
1601862000000|2020-10-05 01:40:00|9064.6|9063.7|9063.9|9063|9064.9|9064|9063.3|9062.2|354
1601862300000|2020-10-05 01:45:00|9063.8|9062.9|9062.4|9061.5|9064.1|9063.2|9062.2|9061.3|326
1601862600000|2020-10-05 01:50:00|9062.3|9061.4|9061.9|9061|9062.6|9061.7|9061.7|9060.5|256
1601862900000|2020-10-05 01:55:00|9062.1|9061.2|9064.3|9062.8|9064.3|9063|9062.1|9061.2|261
1601863200000|2020-10-05 02:00:00|9064.2|9062.7|9062.9|9062|9064.9|9063.7|9062.7|9061.8|250
1601863500000|2020-10-05 02:05:00|9062.8|9061.9|9062.2|9061.3|9063|9062.1|9061.7|9060.8|222
1601863800000|2020-10-05 02:10:00|9062.1|9061.2|9062.1|9061.2|9062.5|9061.5|9061.8|9060.9|236
1601864100000|2020-10-05 02:15:00|9062|9061.1|9062.6|9061.7|9062.6|9061.7|9061.4|9060.5|211
1601864400000|2020-10-05 02:20:00|9062.7|9061.8|9062.8|9061.9|9063.6|9062.6|9062.4|9061.5|219
1601864700000|2020-10-05 02:25:00|9062.7|9061.8|9062.9|9062|9063.3|9062.2|9062.4|9061.5|202
1601865000000|2020-10-05 02:30:00|9063|9062.1|9063.1|9062.2|9064.2|9063.3|9062.7|9061.8|235
1601865300000|2020-10-05 02:35:00|9063.2|9062.3|9062.3|9061.4|9063.6|9062.5|9061.9|9061|193
1601865600000|2020-10-05 02:40:00|9062.2|9061.3|9062.4|9061.5|9063.5|9062.1|9062|9060.8|256
1601865900000|2020-10-05 02:45:00|9062.2|9061.3|9061.5|9060.6|9062.6|9061.5|9061.4|9060.2|179
1601866200000|2020-10-05 02:50:00|9061.6|9060.7|9062.7|9061.2|9063|9061.7|9061.5|9060.5|223
1601866500000|2020-10-05 02:55:00|9062.6|9061.1|9062.4|9061.5|9062.8|9061.9|9061.7|9060.8|197
1601866800000|2020-10-05 03:00:00|9062.5|9061.6|9061.7|9060.8|9062.9|9062|9061.5|9060.6|219
1601867100000|2020-10-05 03:05:00|9061.8|9060.9|9061.7|9060.8|9061.8|9060.9|9061.3|9060.2|105
1601867400000|2020-10-05 03:10:00|9061.6|9060.7|9061.2|9060.3|9061.9|9060.8|9060.8|9059.7|125
1601867700000|2020-10-05 03:15:00|9061.3|9060.4|9061.3|9060.4|9061.7|9060.8|9061|9060.1|96
1601868000000|2020-10-05 03:20:00|9061.2|9060.3|9061.4|9060.5|9061.7|9060.8|9061|9059.9|119
1601868300000|2020-10-05 03:25:00|9061.3|9060.4|9061.4|9060.5|9061.6|9060.7|9061.1|9060.2|141
1601868600000|2020-10-05 03:30:00|9061.5|9060.6|9061.2|9060.3|9061.5|9060.6|9060.9|9060|209
1601868900000|2020-10-05 03:35:00|9061.1|9060.2|9061.2|9060.3|9061.9|9061|9060.7|9059.8|227
1601869200000|2020-10-05 03:40:00|9061.3|9060.4|9061.6|9060.1|9061.8|9060.8|9060.7|9059.8|147
1601869500000|2020-10-05 03:45:00|9061.5|9060|9062.5|9061.6|9062.5|9061.6|9061.5|9060|191
1601869800000|2020-10-05 03:50:00|9062.4|9061.5|9064.1|9063.2|9064.3|9063.4|9062.4|9061.4|283
1601870100000|2020-10-05 03:55:00|9064|9063.1|9064.9|9064|9065.2|9064.3|9063.8|9062.9|416
1601870400000|2020-10-05 04:00:00|9065|9064.1|9065.2|9064.3|9065.5|9064.3|9064.1|9063.1|253
1601870700000|2020-10-05 04:05:00|9065.1|9064.2|9064.2|9063.3|9065.5|9064.6|9064|9063.1|196
1601871000000|2020-10-05 04:10:00|9064.1|9063.2|9064|9063.1|9064.4|9063.5|9063.5|9062.6|204
1601871300000|2020-10-05 04:15:00|9063.9|9063|9064.7|9063.8|9064.8|9063.9|9063.7|9062.8|168
1601871600000|2020-10-05 04:20:00|9064.8|9063.9|9066.3|9065.4|9067.1|9065.9|9064.6|9063.7|198
1601871900000|2020-10-05 04:25:00|9066.2|9065.3|9066.4|9065.5|9066.8|9065.9|9066|9064.8|171
1601872200000|2020-10-05 04:30:00|9066.5|9065.6|9067.1|9066.2|9067.4|9066.5|9065.7|9064.8|274
1601872500000|2020-10-05 04:35:00|9067|9066.1|9067.7|9066.8|9067.8|9066.9|9066.9|9066|122
1601872800000|2020-10-05 04:40:00|9067.8|9066.9|9068.1|9066.6|9068.1|9067.2|9067.4|9066.3|166
1601873100000|2020-10-05 04:45:00|9068.2|9066.7|9068|9067.1|9068.2|9067.3|9067.5|9066.5|132
1601873400000|2020-10-05 04:50:00|9067.9|9067|9067.8|9066.9|9068.5|9067.6|9067.5|9066.6|113
1601873700000|2020-10-05 04:55:00|9067.9|9067|9068.3|9067.4|9068.7|9067.6|9067.1|9066.1|217
1601874000000|2020-10-05 05:00:00|9068.4|9067.5|9067.7|9066.8|9068.6|9067.7|9067.2|9066.3|239
1601874300000|2020-10-05 05:05:00|9067.6|9066.7|9069.7|9068.8|9069.9|9069|9067.5|9066.6|191
1601874600000|2020-10-05 05:10:00|9069.8|9068.9|9070.9|9070|9071|9070.1|9069.5|9068.6|165
1601874900000|2020-10-05 05:15:00|9070.8|9069.9|9071.3|9070.4|9071.6|9070.7|9070.1|9069.2|168
1601875200000|2020-10-05 05:20:00|9071.1|9070.2|9071.1|9070.2|9071.7|9070.8|9070.9|9070|125
1601875500000|2020-10-05 05:25:00|9071.2|9070.3|9071.1|9070.2|9071.5|9070.6|9070.8|9069.9|121
1601875800000|2020-10-05 05:30:00|9071|9070.1|9071.1|9070.2|9072.4|9071.5|9070.9|9070|167
1601876100000|2020-10-05 05:35:00|9071|9070.1|9071.7|9070.8|9072.5|9071.6|9071|9070.1|119
1601876400000|2020-10-05 05:40:00|9071.5|9070.6|9071.3|9070.4|9071.9|9071|9071.3|9070.4|126
1601876700000|2020-10-05 05:45:00|9071.4|9070.5|9071.3|9070.4|9071.7|9070.8|9070.9|9070|154
1601877000000|2020-10-05 05:50:00|9071.4|9070.5|9071.4|9070.5|9071.8|9070.8|9071.2|9070.2|116
1601877300000|2020-10-05 05:55:00|9071.5|9070.6|9072.3|9071.4|9072.6|9071.7|9071.5|9070.6|146
1601877600000|2020-10-05 06:00:00|9072.4|9071.5|9071.4|9070.5|9074.7|9073.5|9071.2|9070.3|441
1601877900000|2020-10-05 06:05:00|9071.3|9070.4|9070.9|9070|9072.5|9071.3|9070.4|9069.5|362
1601878200000|2020-10-05 06:10:00|9071|9070.1|9071.3|9070.4|9071.3|9070.4|9069.7|9068.8|277
1601878500000|2020-10-05 06:15:00|9071.2|9070.3|9069.2|9068.3|9071.2|9070.3|9068.9|9068|256
1601878800000|2020-10-05 06:20:00|9069.1|9068.2|9069.5|9068.6|9069.5|9068.6|9068.1|9067.2|202
1601879100000|2020-10-05 06:25:00|9069.4|9068.5|9067.3|9066.4|9069.6|9068.7|9067.1|9066.2|316
1601879400000|2020-10-05 06:30:00|9067.2|9066.3|9068.2|9067.3|9068.8|9067.9|9067.2|9066.3|296
1601879700000|2020-10-05 06:35:00|9068.3|9067.4|9074.8|9073.9|9076.2|9075.3|9068.3|9067.4|412
1601880000000|2020-10-05 06:40:00|9074.9|9074|9072.2|9071.3|9075|9074.1|9072|9071.1|316
1601880300000|2020-10-05 06:45:00|9072.1|9071.2|9073.1|9072.2|9073.5|9072.6|9070.3|9069.4|341
1601880600000|2020-10-05 06:50:00|9073|9072.1|9073.7|9072.8|9073.8|9072.9|9072.5|9071.6|314
1601880900000|2020-10-05 06:55:00|9073.6|9072.7|9078.1|9077.2|9079.9|9079|9072.9|9072|451
1601881200000|2020-10-05 07:00:00|9078.2|9077.3|9082.4|9081.5|9085.3|9084|9078|9077.1|669
1601881500000|2020-10-05 07:05:00|9082|9081.1|9087.4|9086.5|9087.4|9086.5|9081.2|9080.3|533
1601881800000|2020-10-05 07:10:00|9087.5|9086.6|9084.3|9082.8|9089.3|9088.4|9083.4|9082.5|569
1601882100000|2020-10-05 07:15:00|9084.4|9082.9|9081.5|9080.6|9084.4|9083.2|9081.2|9080.3|606
1601882400000|2020-10-05 07:20:00|9081.4|9080.5|9084.7|9083.8|9085.2|9084.3|9077|9076.1|582
1601882700000|2020-10-05 07:25:00|9084.8|9083.9|9083.3|9082.4|9085.9|9085|9082.8|9081.9|498
1601883000000|2020-10-05 07:30:00|9083.2|9082.3|9083.9|9083|9086.7|9085.7|9083.2|9082.3|416
1601883300000|2020-10-05 07:35:00|9083.6|9082.7|9083.1|9082.2|9084.7|9083.8|9081.8|9080.9|494
1601883600000|2020-10-05 07:40:00|9083|9082.1|9083.3|9081.8|9084.2|9083.3|9082.5|9081.6|427
1601883900000|2020-10-05 07:45:00|9083.2|9081.7|9073.3|9071.8|9083.5|9082|9072.6|9071.7|723
1601884200000|2020-10-05 07:50:00|9073.5|9072|9072|9070.5|9075|9073.6|9069.6|9068.7|582
1601884500000|2020-10-05 07:55:00|9072.1|9070.6|9073.2|9071.7|9073.4|9072.5|9068.6|9067.7|758
1601884800000|2020-10-05 08:00:00|9073.1|9071.6|9074.6|9073.1|9076.3|9075.3|9071.7|9070.8|602
1601885100000|2020-10-05 08:05:00|9074.7|9073.2|9071.7|9070.8|9076.2|9075.3|9071.7|9070.8|516
1601885400000|2020-10-05 08:10:00|9071.6|9070.7|9066.9|9065.4|9072|9070.9|9062.6|9061.1|789
1601885700000|2020-10-05 08:15:00|9066.8|9065.3|9061.3|9060.4|9070.7|9069.6|9059.3|9058.2|927
1601886000000|2020-10-05 08:20:00|9061.4|9060.5|9065.2|9064.3|9067.5|9066|9060.5|9059.6|661
1601886300000|2020-10-05 08:25:00|9065|9064.1|9070.1|9067.1|9070.1|9068.3|9064.2|9063.3|536
1601886600000|2020-10-05 08:30:00|9069.8|9067.4|9065.5|9064.6|9069.8|9067.4|9065.2|9064.3|655
1601886900000|2020-10-05 08:35:00|9065.4|9064.5|9063.3|9062.4|9066.4|9065.4|9062.7|9061.8|468
1601887200000|2020-10-05 08:40:00|9063.4|9062.5|9063.6|9062.7|9064.5|9063.6|9062.8|9061.9|440
1601887500000|2020-10-05 08:45:00|9063.5|9062.6|9066|9065.1|9066.5|9065.6|9059.2|9058.3|535
1601887800000|2020-10-05 08:50:00|9066.1|9065.2|9068.7|9067.8|9069.4|9068.5|9065.2|9063.9|430
1601888100000|2020-10-05 08:55:00|9068.9|9068|9071.9|9070.4|9072.1|9070.8|9068.8|9067.7|340
1601888400000|2020-10-05 09:00:00|9071.7|9070.8|9066.7|9065.8|9072.2|9070.9|9064.1|9063.2|636
1601888700000|2020-10-05 09:05:00|9066.8|9065.9|9070.4|9069.5|9070.5|9069.6|9064.9|9064|549
1601889000000|2020-10-05 09:10:00|9070.5|9069.6|9075.9|9075|9076.3|9075.3|9070.2|9069.3|457
1601889300000|2020-10-05 09:15:00|9075.8|9074.9|9071.6|9070.7|9076.1|9075|9070.1|9069.2|548
1601889600000|2020-10-05 09:20:00|9071.5|9070.6|9069|9068.1|9074.4|9073.5|9068.9|9068|423
1601889900000|2020-10-05 09:25:00|9069.1|9068.2|9074|9073.1|9074.6|9073.7|9068.9|9068|446
1601890200000|2020-10-05 09:30:00|9074.1|9073.2|9079.5|9078.6|9080.3|9079.4|9074|9073.1|623
1601890500000|2020-10-05 09:35:00|9079.4|9078.5|9076.3|9075.4|9079.9|9079|9073.5|9072.6|547
1601890800000|2020-10-05 09:40:00|9076.6|9075.7|9077.4|9076.5|9078.3|9077.4|9074.4|9073.5|401
1601891100000|2020-10-05 09:45:00|9077.5|9076.6|9075.5|9074.6|9077.9|9077|9074|9072.9|412
1601891400000|2020-10-05 09:50:00|9075.4|9074.5|9074.7|9073.8|9076|9075.1|9073.2|9072.3|362
1601891700000|2020-10-05 09:55:00|9074.8|9073.9|9077.6|9076.7|9077.7|9076.7|9073.9|9073|457
1601892000000|2020-10-05 10:00:00|9077.8|9076.3|9079.3|9078.4|9079.7|9078.5|9075|9074.1|309
1601892300000|2020-10-05 10:05:00|9079.2|9078.3|9077.9|9077|9079.2|9078.3|9077|9076.1|354
1601892600000|2020-10-05 10:10:00|9078|9077.1|9078.1|9077.2|9080.3|9079.4|9077.3|9076.1|364
1601892900000|2020-10-05 10:15:00|9078.2|9077.3|9079.5|9078.6|9083.7|9082.8|9078|9077.1|524
1601893200000|2020-10-05 10:20:00|9079.4|9078.5|9083.8|9082.9|9083.9|9083|9079.4|9078.5|364
1601893500000|2020-10-05 10:25:00|9083.7|9082.8|9078.7|9077.8|9084.1|9083.2|9075.6|9074.7|425
1601893800000|2020-10-05 10:30:00|9079|9077.5|9079.4|9078.5|9080.2|9079|9074.6|9073.7|514
1601894100000|2020-10-05 10:35:00|9079.3|9078.4|9079.3|9078.4|9079.5|9078.6|9077.3|9076.1|462
1601894400000|2020-10-05 10:40:00|9079.4|9078.5|9077.5|9076|9079.4|9078.5|9076.4|9075.5|479
1601894700000|2020-10-05 10:45:00|9077.4|9075.9|9074.7|9073.8|9077.5|9076.2|9072.8|9071.7|422
1601895000000|2020-10-05 10:50:00|9074.6|9073.7|9071.9|9071|9075.2|9074.3|9071|9070.1|409
1601895300000|2020-10-05 10:55:00|9072|9071.1|9077.9|9077|9079.2|9078.3|9072|9071.1|595
1601895600000|2020-10-05 11:00:00|9078.1|9077.2|9078.3|9077.4|9081.5|9080.6|9075.5|9074.6|583
1601895900000|2020-10-05 11:05:00|9078.4|9077.5|9076.6|9075.7|9078.5|9077.6|9073.7|9072.8|555
1601896200000|2020-10-05 11:10:00|9076.8|9075.9|9081.6|9080.7|9082.2|9081.3|9075.5|9074.6|462
1601896500000|2020-10-05 11:15:00|9081.8|9080.9|9082.3|9081.4|9084.3|9083.4|9081|9080.1|377
1601896800000|2020-10-05 11:20:00|9082.4|9081.5|9082.1|9081.2|9086.1|9085.2|9081.2|9080.3|470
1601897100000|2020-10-05 11:25:00|9082|9081.1|9084.1|9083.2|9084.2|9083.3|9081.9|9081|369
1601897400000|2020-10-05 11:30:00|9084|9083.1|9082|9081.1|9085.6|9084.7|9081.3|9080.4|347
1601897700000|2020-10-05 11:35:00|9082.1|9081.2|9083.6|9082.7|9084.9|9084|9078.7|9077.8|430
1601898000000|2020-10-05 11:40:00|9083.7|9082.8|9085.2|9084.3|9085.6|9084.7|9083.3|9082.4|398
1601898300000|2020-10-05 11:45:00|9085.1|9084.2|9083.1|9082.2|9088.9|9088|9080.3|9079.4|573
1601898600000|2020-10-05 11:50:00|9083.2|9082.3|9082.1|9081.2|9089.1|9088.2|9081.9|9081|604
1601898900000|2020-10-05 11:55:00|9082.2|9081.3|9083.7|9082.8|9087.7|9086.8|9082.1|9081.2|540
1601899200000|2020-10-05 12:00:00|9083.5|9082.6|9082.6|9081.7|9086.5|9085.6|9082.4|9081.5|447
1601899500000|2020-10-05 12:05:00|9082.4|9081.5|9078.9|9078|9082.5|9081.6|9078.8|9077.9|449
1601899800000|2020-10-05 12:10:00|9078.8|9077.9|9081.9|9081|9081.9|9081|9078.3|9077.4|396
1601900100000|2020-10-05 12:15:00|9081.8|9080.9|9085.6|9084.7|9086.5|9085.6|9080.7|9079.8|538
1601900400000|2020-10-05 12:20:00|9085.8|9084.9|9082.5|9081.6|9085.9|9085|9081.6|9080.7|388
1601900700000|2020-10-05 12:25:00|9082.6|9081.7|9081.6|9080.7|9083.9|9083|9081.3|9080.4|497
1601901000000|2020-10-05 12:30:00|9081.7|9080.8|9078.8|9077.9|9082.2|9081.3|9077.9|9077|604
1601901300000|2020-10-05 12:35:00|9078.7|9077.8|9068.6|9067.7|9078.9|9078|9068.1|9067.2|619
1601901600000|2020-10-05 12:40:00|9068.7|9067.8|9070|9069.1|9072.8|9071.9|9068.2|9067.3|545
1601901900000|2020-10-05 12:45:00|9069.9|9069|9072|9071.1|9073|9072.1|9069.6|9068.7|442
1601902200000|2020-10-05 12:50:00|9072.1|9071.2|9071.6|9070.7|9073.2|9072.3|9069.8|9068.9|397
1601902500000|2020-10-05 12:55:00|9071.7|9070.8|9073.6|9072.7|9075.1|9074.2|9071.7|9070.8|472
1601902800000|2020-10-05 13:00:00|9073.5|9072.6|9066.8|9065.9|9075.5|9074.6|9066.4|9065.5|678
1601903100000|2020-10-05 13:05:00|9066.7|9065.8|9066.7|9065.8|9068.3|9067.4|9065.2|9064.3|527
1601903400000|2020-10-05 13:10:00|9066.8|9065.9|9070.4|9069.5|9070.6|9069.7|9066|9064.8|505
1601903700000|2020-10-05 13:15:00|9070.5|9069.6|9071.5|9070.6|9072.6|9071.7|9068.7|9067.8|448
1601904000000|2020-10-05 13:20:00|9071.4|9070.5|9069.7|9068.8|9071.5|9070.6|9068.1|9067.2|384
1601904300000|2020-10-05 13:25:00|9069.6|9068.7|9072.5|9071.6|9073.1|9072|9068.8|9067.9|532
1601904600000|2020-10-05 13:30:00|9072.6|9071.7|9079.5|9078.6|9079.5|9078.6|9071.4|9070.5|1041
1601904900000|2020-10-05 13:35:00|9079.6|9078.7|9073.3|9072.4|9080|9079.1|9072.6|9071.7|657
1601905200000|2020-10-05 13:40:00|9073.1|9072.2|9077|9075.5|9078.8|9077.7|9071.4|9070.1|833
1601905500000|2020-10-05 13:45:00|9077.2|9075.7|9078.8|9077.9|9080|9079|9073.9|9073|688
1601905800000|2020-10-05 13:50:00|9078.7|9077.8|9083.7|9082.8|9084|9082.9|9077.7|9076.8|745
1601906100000|2020-10-05 13:55:00|9083.8|9082.9|9086.7|9083.7|9088.8|9087.9|9083.3|9082.1|668
1601906400000|2020-10-05 14:00:00|9087.1|9083.8|9088.2|9087.3|9088.9|9088|9082.6|9080.5|896
1601906700000|2020-10-05 14:05:00|9088.1|9087.2|9089|9088.1|9090.5|9089.3|9087|9085.9|853
1601907000000|2020-10-05 14:10:00|9089.1|9088.2|9088.3|9087.4|9089.9|9089|9087|9085.9|631
1601907300000|2020-10-05 14:15:00|9088.4|9087.5|9086|9085.1|9088.4|9087.5|9085.3|9084.1|460
1601907600000|2020-10-05 14:20:00|9086.1|9085.2|9082.4|9080.9|9087.3|9086.4|9081.7|9080.6|587
1601907900000|2020-10-05 14:25:00|9082.2|9081.3|9083.2|9082.3|9085.5|9084.6|9081.7|9080.6|549
1601908200000|2020-10-05 14:30:00|9083.3|9082.4|9081.9|9081|9083.9|9083|9080.7|9079.8|476
1601908500000|2020-10-05 14:35:00|9082|9081.1|9082.9|9082|9084.2|9083.2|9081.9|9081|552
1601908800000|2020-10-05 14:40:00|9082.8|9081.9|9081.3|9080.4|9082.9|9082|9079.8|9078.4|542
1601909100000|2020-10-05 14:45:00|9081.2|9080.3|9082.9|9082|9084.4|9083.1|9080.7|9079.8|601
1601909400000|2020-10-05 14:50:00|9083|9082.1|9085.9|9084.4|9087.7|9086.4|9079.5|9078.6|770
1601909700000|2020-10-05 14:55:00|9085.5|9084.6|9087.6|9086.7|9089.4|9088.5|9082.9|9081.8|710
1601910000000|2020-10-05 15:00:00|9087.7|9086.8|9085.4|9084.5|9088.4|9087.5|9082.9|9082|601
1601910300000|2020-10-05 15:05:00|9085.5|9084.6|9083.5|9082.6|9086|9085|9082.9|9081.6|396
1601910600000|2020-10-05 15:10:00|9083.4|9082.5|9087.3|9086.4|9088.3|9087.2|9083.1|9082.2|465
1601910900000|2020-10-05 15:15:00|9087.6|9086.1|9088.2|9087.3|9089.4|9088.3|9086.5|9085.4|449
1601911200000|2020-10-05 15:20:00|9088.3|9087.4|9088.5|9087.6|9089.9|9089|9086.4|9085.2|482
1601911500000|2020-10-05 15:25:00|9088.6|9087.7|9086.2|9084.7|9089.7|9088.4|9083.5|9082.5|555
1601911800000|2020-10-05 15:30:00|9085.9|9085|9086.2|9085.3|9088|9087.1|9085|9083.9|579
1601912100000|2020-10-05 15:35:00|9086.3|9085.4|9088.8|9087.9|9090.1|9088.9|9085.9|9084.9|363
1601912400000|2020-10-05 15:40:00|9089.1|9088.2|9090.5|9089|9091.1|9089.8|9088.7|9087.6|451
1601912700000|2020-10-05 15:45:00|9090.6|9089.1|9091.1|9089.6|9091.1|9089.9|9087.1|9085.9|532
1601913000000|2020-10-05 15:50:00|9091.2|9089.7|9082.9|9082|9091.2|9089.9|9082.8|9081.9|478
1601913300000|2020-10-05 15:55:00|9083|9082.1|9086.8|9085.9|9087.4|9086.5|9081.8|9080.9|427
1601913600000|2020-10-05 16:00:00|9086.6|9085.7|9087.3|9086.4|9088.2|9087.3|9085.3|9084.4|405
1601913900000|2020-10-05 16:05:00|9087.4|9086.5|9083|9082.1|9089.3|9088.1|9082.8|9081.8|360
1601914200000|2020-10-05 16:10:00|9082.9|9082|9085.2|9083.7|9086|9085.1|9081.7|9080.3|462
1601914500000|2020-10-05 16:15:00|9085.1|9083.6|9086.3|9085.4|9088.4|9087.5|9085.1|9083.6|385
1601914800000|2020-10-05 16:20:00|9086.2|9085.3|9089.3|9088.4|9089.7|9088.5|9086.2|9085.3|340
1601915100000|2020-10-05 16:25:00|9089.2|9088.3|9088.2|9087.3|9090.4|9089.5|9088.2|9087|316
1601915400000|2020-10-05 16:30:00|9088.1|9087.2|9085.3|9084.4|9089.1|9088.2|9085.1|9084.2|363
1601915700000|2020-10-05 16:35:00|9085.2|9084.3|9084.1|9083.2|9085.5|9084.6|9083.2|9082.3|287
1601916000000|2020-10-05 16:40:00|9084.2|9083.3|9083.2|9082.3|9084.8|9083.9|9082.1|9081.2|228
1601916300000|2020-10-05 16:45:00|9083.4|9082.5|9083.2|9082.3|9084.1|9083.2|9082.5|9081.3|313
1601916600000|2020-10-05 16:50:00|9083.3|9082.4|9081.4|9080.5|9084|9083.1|9080.2|9079.3|337
1601916900000|2020-10-05 16:55:00|9081.5|9080.6|9081.6|9080.7|9082.7|9081.8|9081.3|9080.4|392
1601917200000|2020-10-05 17:00:00|9081.5|9080.6|9079.8|9078.9|9083.2|9082.3|9079.8|9078.8|342
1601917500000|2020-10-05 17:05:00|9080.1|9078.6|9081.1|9080.2|9081.9|9081|9077.8|9076.9|398
1601917800000|2020-10-05 17:10:00|9081.2|9080.3|9080.9|9080|9081.6|9080.7|9079.9|9079|299
1601918100000|2020-10-05 17:15:00|9081|9080.1|9079.4|9078.5|9081|9080.1|9078.5|9077.6|286
1601918400000|2020-10-05 17:20:00|9079.5|9078.6|9075.9|9075|9080|9078.9|9075.7|9074.8|282
1601918700000|2020-10-05 17:25:00|9075.8|9074.9|9073.2|9072.3|9076.1|9075.2|9072.7|9071.8|354
1601919000000|2020-10-05 17:30:00|9073.4|9072.5|9071.3|9070.4|9074.1|9072.8|9070.8|9069.8|446
1601919300000|2020-10-05 17:35:00|9071.2|9070.3|9075|9074.1|9075.1|9074.2|9071.2|9070.3|360
1601919600000|2020-10-05 17:40:00|9074.9|9074|9074.9|9074|9076.3|9075.4|9074.7|9073.5|268
1601919900000|2020-10-05 17:45:00|9075|9074.1|9077.4|9076.5|9078.1|9077.1|9074.7|9073.8|509
1601920200000|2020-10-05 17:50:00|9077.3|9076.4|9076.7|9075.8|9077.6|9076.7|9075.8|9074.8|238
1601920500000|2020-10-05 17:55:00|9076.8|9075.9|9078.2|9076.7|9079.3|9078.2|9076.8|9075.9|405
1601920800000|2020-10-05 18:00:00|9078.1|9076.6|9076.6|9075.7|9078.3|9077.2|9076.5|9075.2|349
1601921100000|2020-10-05 18:05:00|9076.5|9075.6|9074.3|9073.4|9077.8|9076.8|9073.7|9072.6|388
1601921400000|2020-10-05 18:10:00|9074.6|9073.1|9074.6|9073.7|9074.8|9073.7|9072.3|9071.2|330
1601921700000|2020-10-05 18:15:00|9074.5|9073.6|9075.2|9074.3|9075.3|9074.4|9073.7|9072.5|216
1601922000000|2020-10-05 18:20:00|9075.3|9074.4|9075|9074.1|9076.2|9075.3|9074.7|9073.4|280
1601922300000|2020-10-05 18:25:00|9075.1|9074.2|9075.1|9074.2|9076|9074.9|9074.2|9073.3|348
1601922600000|2020-10-05 18:30:00|9075.5|9074|9073.6|9072.7|9075.5|9074.3|9073.5|9072.6|307
1601922900000|2020-10-05 18:35:00|9073.5|9072.6|9076.1|9075.2|9076.4|9075.3|9073.5|9072.6|331
1601923200000|2020-10-05 18:40:00|9076|9075.1|9075.5|9074|9076.3|9075.2|9074.9|9073.9|258
1601923500000|2020-10-05 18:45:00|9075.6|9074.1|9075.9|9075|9076|9075.1|9074.8|9073.7|204
1601923800000|2020-10-05 18:50:00|9075.8|9074.9|9076.7|9075.8|9076.7|9075.8|9075.2|9074.3|269
1601924100000|2020-10-05 18:55:00|9076.6|9075.7|9078|9077.1|9079.1|9077.8|9076.2|9075.3|406
1601924400000|2020-10-05 19:00:00|9078.1|9077.2|9079.5|9078.6|9080.2|9079|9078|9077|245
1601924700000|2020-10-05 19:05:00|9079.6|9078.7|9075.6|9074.7|9079.7|9078.7|9075.5|9074.4|219
1601925000000|2020-10-05 19:10:00|9075.7|9074.8|9074.3|9072.8|9076.1|9074.9|9073.6|9072.4|166
1601925300000|2020-10-05 19:15:00|9074.2|9072.7|9072.2|9071.3|9074.3|9073|9072.1|9071|241
1601925600000|2020-10-05 19:20:00|9072.3|9071.4|9072|9071.1|9073.2|9072|9071.7|9070.4|184
1601925900000|2020-10-05 19:25:00|9072.3|9070.8|9071.3|9069.8|9072.8|9071.6|9070.6|9069.3|231
1601926200000|2020-10-05 19:30:00|9071.4|9069.9|9072.5|9071|9073.2|9071.7|9071.2|9069.7|263
1601926500000|2020-10-05 19:35:00|9072.6|9071.1|9073.9|9073|9073.9|9073|9071.9|9070.8|289
1601926800000|2020-10-05 19:40:00|9073.8|9072.9|9075.4|9074.5|9076.3|9074.9|9073.6|9072.6|275
1601927100000|2020-10-05 19:45:00|9075.6|9074.7|9076.2|9074.7|9077|9075.9|9075.2|9074.3|217
1601927400000|2020-10-05 19:50:00|9076.3|9074.8|9075.5|9074.6|9076.3|9075.1|9075|9074.1|266
1601927700000|2020-10-05 19:55:00|9075.6|9074.7|9076.7|9075.8|9077.2|9076.3|9075.6|9074.7|367
1601928000000|2020-10-05 20:00:00|9076.6|9075.7|9077.8|9076.9|9079|9077.6|9075.9|9075|310
1601928300000|2020-10-05 20:05:00|9077.9|9077|9077.5|9076|9078|9077.1|9076.2|9075|249
1601928600000|2020-10-05 20:10:00|9077.6|9076.1|9079.7|9078.2|9080.3|9078.8|9077.2|9076|228
1601928900000|2020-10-05 20:15:00|9079.8|9078.3|9079.9|9078.4|9080.4|9079.2|9079.4|9077.9|145
1601929200000|2020-10-05 20:20:00|9080|9078.5|9079.5|9078|9081.2|9079.7|9079.3|9077.9|226
1601929500000|2020-10-05 20:25:00|9079.6|9078.1|9078|9077.1|9079.8|9078.7|9077.6|9076.4|238
1601929800000|2020-10-05 20:30:00|9077.9|9077|9078|9076.5|9078.6|9077.3|9076.9|9075.9|156
1601930100000|2020-10-05 20:35:00|9077.9|9076.4|9079.1|9077.6|9079.2|9078|9077.3|9076|103
1601930400000|2020-10-05 20:40:00|9079.2|9077.7|9079.6|9078.1|9080|9078.8|9078.8|9077.6|154
1601930700000|2020-10-05 20:45:00|9078.7|9077.8|9077.1|9076.2|9079.4|9078.3|9076.3|9074.8|267
1601931000000|2020-10-05 20:50:00|9077.2|9076.3|9078.4|9076.9|9078.4|9076.9|9076.8|9075.3|250
1601931300000|2020-10-05 20:55:00|9078.3|9076.8|9082.5|9073.6|9082.7|9077|9077.5|9073.3|429
1601931600000|2020-10-05 21:00:00|9079.8|9075.5|9084.2|9074|9085.9|9076.6|9079.8|9072.8|43
1601931900000|2020-10-05 21:05:00|9082.7|9076.7|9084.1|9072.1|9085|9076.7|9082.5|9071.6|80
1601932200000|2020-10-05 21:10:00|9083.9|9071.9|9081.4|9071.3|9085.8|9076|9080.3|9070.3|338
1601932500000|2020-10-05 21:15:00|9081.7|9071.1|9085.1|9073.1|9085.5|9073.5|9080.6|9070.3|245
1601932800000|2020-10-05 21:20:00|9085|9073|9083.9|9072.6|9085.2|9075.1|9080.7|9071.7|204
1601933100000|2020-10-05 21:25:00|9084.6|9073|9084.5|9076.8|9086.5|9077|9080.6|9072.5|274
1601933400000|2020-10-05 21:30:00|9084.9|9076.6|9087.3|9077.6|9088.3|9079.2|9082.9|9073.8|568
1601933700000|2020-10-05 21:35:00|9087.2|9077.5|9086.7|9077.9|9088|9078.8|9085.2|9076|272
1601934000000|2020-10-05 21:40:00|9086.6|9078.1|9084.4|9073.9|9087.7|9078.9|9081.7|9071.5|501
1601934300000|2020-10-05 21:45:00|9084.6|9074.1|9082.8|9073.7|9084.7|9075.5|9082.3|9072.8|440
1601934600000|2020-10-05 21:50:00|9082.5|9073.6|9082.3|9072.7|9083.2|9074.5|9081.3|9072|332
1601934900000|2020-10-05 21:55:00|9081.9|9072.8|9083.2|9073.8|9083.7|9074.2|9081.5|9072.4|283
1601935200000|2020-10-05 22:00:00|9083|9074.1|9077.8|9074.1|9084.7|9076.6|9077.8|9072.2|771
1601935500000|2020-10-05 22:05:00|9078.1|9073.2|9077.8|9074.9|9079.5|9075.7|9076.5|9072.7|504
1601935800000|2020-10-05 22:10:00|9077.7|9074.8|9077.6|9074.8|9079.1|9076.5|9076.6|9074.1|331
1601936100000|2020-10-05 22:15:00|9077.7|9075.1|9075.8|9074.3|9077.9|9075.7|9075.4|9073.7|291
1601936400000|2020-10-05 22:20:00|9075.7|9074.2|9075.2|9073.7|9075.7|9074.2|9074.8|9073.1|122
1601936700000|2020-10-05 22:25:00|9075.3|9073.8|9075.4|9073.9|9075.9|9074.4|9074.9|9073.3|116
1601937000000|2020-10-05 22:30:00|9075.3|9073.8|9075.2|9073.7|9076.4|9074.9|9075.2|9073.7|121
1601937300000|2020-10-05 22:35:00|9075.3|9073.8|9074.6|9073.1|9075.9|9074.4|9073.9|9072.3|132
1601937600000|2020-10-05 22:40:00|9074.7|9073.2|9073.5|9072|9074.7|9073.2|9073.2|9071.6|107
1601937900000|2020-10-05 22:45:00|9073.6|9072.1|9074.2|9072.7|9074.5|9073|9072.8|9071.3|149
1601938200000|2020-10-05 22:50:00|9074.3|9072.8|9074.4|9072.9|9075.2|9073.4|9074.2|9072.4|141
1601938500000|2020-10-05 22:55:00|9074.3|9072.8|9075.4|9073.9|9075.6|9074.1|9074.2|9072.6|133
1601938800000|2020-10-05 23:00:00|9075.6|9074.1|9076|9074.5|9077.9|9075.9|9075.1|9073.6|230
1601939100000|2020-10-05 23:05:00|9075.9|9074.4|9076.6|9075.1|9076.8|9075.3|9075.4|9073.9|207
1601939400000|2020-10-05 23:10:00|9076.7|9075.2|9077.1|9075.6|9077.4|9075.9|9076|9074.5|132
1601939700000|2020-10-05 23:15:00|9077|9075.5|9075.7|9074.2|9077.1|9075.6|9075.4|9073.9|157
1601940000000|2020-10-05 23:20:00|9075.6|9074.1|9075.8|9074.3|9075.9|9074.4|9074.9|9073.4|126
1601940300000|2020-10-05 23:25:00|9075.9|9074.4|9076|9074.5|9076.5|9075|9075.6|9074.1|99
1601940600000|2020-10-05 23:30:00|9076.1|9074.6|9075.8|9074.3|9076.1|9074.6|9075.6|9074.1|116
1601940900000|2020-10-05 23:35:00|9075.7|9074.2|9075.1|9073.6|9075.9|9074.4|9074.8|9073.3|91
1601941200000|2020-10-05 23:40:00|9075|9073.5|9075.4|9073.9|9075.8|9074.3|9074.5|9073|161
1601941500000|2020-10-05 23:45:00|9075.5|9074|9075.5|9074|9076.2|9074.7|9075.1|9073.6|135
1601941800000|2020-10-05 23:50:00|9075.4|9073.9|9075.6|9074.1|9075.7|9074.3|9074.9|9073.4|138
1601942100000|2020-10-05 23:55:00|9075.5|9074|9074.5|9073|9075.8|9074.3|9074.4|9072.9|154
1601942400000|2020-10-06 00:00:00|9074.4|9072.9|9075.1|9073.6|9075.7|9074.2|9074.2|9072.7|292
1601942700000|2020-10-06 00:05:00|9075|9073.5|9074.8|9073.3|9075.7|9074.2|9074.4|9073.1|173
1601943000000|2020-10-06 00:10:00|9074.7|9073.2|9075.2|9073.7|9075.8|9074.4|9074.7|9073.2|173
1601943300000|2020-10-06 00:15:00|9075.3|9073.8|9075.6|9074.1|9076.3|9074.8|9075|9073.5|242
1601943600000|2020-10-06 00:20:00|9075.7|9074.2|9075.1|9073.6|9076.2|9074.7|9074.5|9073.2|206
1601943900000|2020-10-06 00:25:00|9075|9073.5|9075|9073.5|9075.3|9073.9|9074.5|9073|180
1601944200000|2020-10-06 00:30:00|9074.9|9073.4|9073.7|9072.2|9075.3|9074.1|9073.7|9072.2|215
1601944500000|2020-10-06 00:35:00|9073.9|9072.4|9075.3|9073.8|9075.7|9074.2|9073.9|9072.4|205
1601944800000|2020-10-06 00:40:00|9075.2|9073.7|9075.6|9074.1|9076.1|9074.6|9075.1|9073.6|166
1601945100000|2020-10-06 00:45:00|9075.7|9074.2|9075.1|9073.6|9075.8|9074.3|9074.7|9073.2|213
1601945400000|2020-10-06 00:50:00|9075.2|9073.7|9075.3|9073.8|9075.3|9073.8|9073.9|9072.4|244
1601945700000|2020-10-06 00:55:00|9075.2|9073.7|9076.1|9074.6|9077.2|9075.8|9075|9073.6|403
1601946000000|2020-10-06 01:00:00|9076|9074.5|9075.9|9074.4|9076.9|9075.6|9075.5|9074.2|301
1601946300000|2020-10-06 01:05:00|9075.8|9074.3|9075.5|9074|9076.1|9074.6|9075.2|9073.8|219
1601946600000|2020-10-06 01:10:00|9075.6|9074.1|9075.3|9073.8|9075.6|9074.6|9074.1|9072.8|257
1601946900000|2020-10-06 01:15:00|9075.4|9073.9|9074.5|9073|9075.5|9074|9074.2|9072.8|367
1601947200000|2020-10-06 01:20:00|9074.6|9073.1|9077.4|9075.9|9078|9076.5|9074.6|9073.1|215
1601947500000|2020-10-06 01:25:00|9077.5|9076|9077.6|9076.1|9077.8|9076.5|9077.3|9075.8|136
1601947800000|2020-10-06 01:30:00|9077.7|9076.2|9076.8|9075.3|9078|9076.5|9076|9074.5|241
1601948100000|2020-10-06 01:35:00|9076.7|9075.2|9078.2|9076.7|9079.3|9077.8|9076.6|9075.1|319
1601948400000|2020-10-06 01:40:00|9078.1|9076.6|9076.1|9074.6|9078.1|9076.6|9075.9|9074.6|252
1601948700000|2020-10-06 01:45:00|9076|9074.5|9077.2|9075.7|9077.8|9076.6|9074.9|9073.7|264
1601949000000|2020-10-06 01:50:00|9077|9075.5|9078.1|9076.6|9078.3|9077|9076.6|9075.5|273
1601949300000|2020-10-06 01:55:00|9078|9076.5|9080.1|9078.6|9080.3|9079|9077.2|9075.7|318
1601949600000|2020-10-06 02:00:00|9080|9078.5|9080.5|9079|9080.7|9079.7|9079.2|9077.9|289
1601949900000|2020-10-06 02:05:00|9080.4|9078.9|9079.5|9078|9080.8|9079.3|9078.7|9077.4|170
1601950200000|2020-10-06 02:10:00|9079.2|9078.3|9078.4|9076.9|9079.7|9078.4|9077.4|9076.5|184
1601950500000|2020-10-06 02:15:00|9078.3|9076.8|9078.6|9077.1|9078.6|9077.6|9077.8|9076.3|146
1601950800000|2020-10-06 02:20:00|9078.7|9077.2|9077.9|9076.4|9078.7|9077.5|9077.8|9076.3|121
1601951100000|2020-10-06 02:25:00|9077.8|9076.3|9078.4|9076.9|9078.9|9077.8|9077.2|9076|146
1601951400000|2020-10-06 02:30:00|9078.5|9077|9080.2|9079.3|9080.5|9079.4|9078.4|9076.9|193
1601951700000|2020-10-06 02:35:00|9080.1|9079.2|9079.9|9078.4|9080.4|9079.2|9079.4|9077.9|153
1601952000000|2020-10-06 02:40:00|9079.8|9078.3|9079.7|9078.2|9080.4|9078.9|9079.5|9078|116
1601952300000|2020-10-06 02:45:00|9079.8|9078.3|9079.2|9077.7|9079.9|9078.7|9078.5|9077.3|162
1601952600000|2020-10-06 02:50:00|9078.7|9077.8|9079.8|9078.3|9079.8|9078.3|9078.5|9077.1|114
1601952900000|2020-10-06 02:55:00|9079.7|9078.2|9080.3|9078.8|9080.3|9079.1|9079.5|9078.2|133
1601953200000|2020-10-06 03:00:00|9080|9079.1|9080.2|9078.7|9080.3|9079.1|9079.4|9077.9|106
1601953500000|2020-10-06 03:05:00|9080.3|9078.8|9079.5|9078|9080.5|9079.3|9079.4|9078|91
1601953800000|2020-10-06 03:10:00|9079.6|9078.1|9080.2|9078.7|9080.6|9079.1|9079.4|9078|114
1601954100000|2020-10-06 03:15:00|9080.3|9078.8|9079|9078.1|9080.3|9078.8|9079|9077.9|107
1601954400000|2020-10-06 03:20:00|9079.1|9078.2|9078.5|9077.6|9079.6|9078.5|9078.3|9077.1|96
1601954700000|2020-10-06 03:25:00|9078.4|9077.5|9078.1|9077.2|9079|9078.1|9078.1|9076.8|73
1601955000000|2020-10-06 03:30:00|9078|9077.1|9075.1|9073.6|9078.5|9077.3|9074.5|9073.3|664
1601955300000|2020-10-06 03:35:00|9075.2|9073.7|9077.5|9076|9078.5|9077|9075|9073.6|410
1601955600000|2020-10-06 03:40:00|9077.6|9076.1|9077.3|9075.8|9078.7|9077.3|9075.3|9074.4|394
1601955900000|2020-10-06 03:45:00|9077.4|9075.9|9076.8|9075.9|9078.6|9077.1|9076.2|9074.7|438
1601956200000|2020-10-06 03:50:00|9076.7|9075.8|9077.6|9076.1|9077.7|9076.5|9075.9|9074.7|286
1601956500000|2020-10-06 03:55:00|9077.7|9076.2|9079.7|9078.2|9079.7|9078.2|9077.3|9076.1|157
1601956800000|2020-10-06 04:00:00|9079.6|9078.1|9078.7|9077.2|9079.9|9078.4|9077.3|9076.1|221
1601957100000|2020-10-06 04:05:00|9078.8|9077.3|9079.1|9077.6|9079.2|9077.9|9078.4|9077|109
1601957400000|2020-10-06 04:10:00|9079|9077.5|9079.1|9077.6|9079.5|9078.2|9078.5|9077.3|120
1601957700000|2020-10-06 04:15:00|9079.2|9077.7|9079|9077.5|9079.4|9078.2|9078.5|9077|148
1601958000000|2020-10-06 04:20:00|9078.9|9077.4|9078.5|9077|9079|9077.6|9078.4|9076.9|124
1601958300000|2020-10-06 04:25:00|9078.4|9076.9|9078.3|9076.8|9078.5|9077.3|9077.2|9076|124
1601958600000|2020-10-06 04:30:00|9078.2|9076.7|9079|9077.5|9079.3|9078|9077.6|9076.5|179
1601958900000|2020-10-06 04:35:00|9078.9|9077.4|9078.2|9076.7|9079.5|9078.2|9078|9076.7|135
1601959200000|2020-10-06 04:40:00|9078.3|9076.8|9077.8|9076.3|9078.6|9077.4|9077.6|9076.1|138
1601959500000|2020-10-06 04:45:00|9077.7|9076.2|9078.7|9077.2|9078.8|9077.4|9077.7|9076.2|145
1601959800000|2020-10-06 04:50:00|9078.8|9077.3|9079.7|9078.2|9079.8|9078.6|9078.4|9076.9|127
1601960100000|2020-10-06 04:55:00|9079.6|9078.1|9076.6|9075.1|9079.6|9078.1|9076|9074.8|324
1601960400000|2020-10-06 05:00:00|9076.5|9075|9077.6|9076.7|9077.7|9076.8|9076.3|9074.9|274
1601960700000|2020-10-06 05:05:00|9077.5|9076.6|9078.4|9076.9|9078.9|9077.7|9077|9075.9|231
1601961000000|2020-10-06 05:10:00|9078.5|9077|9078.1|9076.6|9078.6|9077.5|9077.5|9076.1|106
1601961300000|2020-10-06 05:15:00|9078|9076.5|9079.2|9077.7|9079.5|9078.3|9077.5|9076.3|162
1601961600000|2020-10-06 05:20:00|9079.3|9077.8|9078.7|9077.2|9079.8|9078.7|9078.1|9077|180
1601961900000|2020-10-06 05:25:00|9078.6|9077.1|9080.4|9078.9|9080.7|9079.4|9078|9077|323
1601962200000|2020-10-06 05:30:00|9080.5|9079|9078.8|9077.3|9080.6|9079.2|9078.1|9077|297
1601962500000|2020-10-06 05:35:00|9078.9|9077.4|9079.1|9078.2|9079.7|9078.4|9078.8|9077.4|139
1601962800000|2020-10-06 05:40:00|9079|9078.1|9077.3|9076.4|9079.3|9078.4|9077.2|9076|257
1601963100000|2020-10-06 05:45:00|9077.7|9076.2|9078.7|9077.8|9079.1|9078.2|9077.2|9076|333
1601963400000|2020-10-06 05:50:00|9078.6|9077.7|9079.1|9077.6|9079.5|9078.1|9077.6|9076.5|294
1601963700000|2020-10-06 05:55:00|9079|9077.5|9077.8|9076.3|9079|9077.7|9077|9075.8|325
1601964000000|2020-10-06 06:00:00|9077|9075.5|9077.9|9077|9078.6|9077.4|9076.5|9074.8|411
1601964300000|2020-10-06 06:05:00|9077.8|9076.9|9076.8|9075.3|9078.5|9077.2|9076.6|9075.1|344
1601964600000|2020-10-06 06:10:00|9076.9|9075.4|9074.4|9072.9|9076.9|9075.4|9073.6|9072.3|418
1601964900000|2020-10-06 06:15:00|9074.2|9072.7|9074.6|9073.7|9074.7|9073.8|9072.6|9071.4|361
1601965200000|2020-10-06 06:20:00|9074.7|9073.8|9075.2|9073.7|9075.2|9073.9|9072.5|9071.3|369
1601965500000|2020-10-06 06:25:00|9075.1|9073.6|9074.9|9073.4|9075.9|9074.8|9073.1|9072.2|382
1601965800000|2020-10-06 06:30:00|9074.8|9073.9|9072.3|9070.8|9075.6|9074.4|9071.2|9070.2|344
1601966100000|2020-10-06 06:35:00|9072|9071.1|9072|9070.5|9073.2|9072|9070.6|9069.4|432
1601966400000|2020-10-06 06:40:00|9071.8|9070.9|9073.4|9072.5|9073.9|9072.9|9070.3|9069.1|298
1601966700000|2020-10-06 06:45:00|9073.3|9072.4|9072.2|9071.3|9074.2|9073.2|9071.4|9070.5|359
1601967000000|2020-10-06 06:50:00|9072.3|9071.4|9072.9|9072|9073.9|9073|9071.5|9070.6|290
1601967300000|2020-10-06 06:55:00|9073|9072.1|9072.9|9072|9073.6|9072.7|9071.8|9070.9|341
1601967600000|2020-10-06 07:00:00|9073|9072.1|9071|9069.5|9075|9074.1|9069.8|9068.9|693
1601967900000|2020-10-06 07:05:00|9071.2|9069.7|9073.1|9071.6|9073.8|9072.9|9069.3|9068.1|977
1601968200000|2020-10-06 07:10:00|9072.9|9071.4|9075.4|9074.5|9075.5|9074.6|9071.8|9070.7|642
1601968500000|2020-10-06 07:15:00|9075.2|9074.3|9080.4|9079.5|9083.2|9082.2|9074.5|9073.5|969
1601968800000|2020-10-06 07:20:00|9080.5|9079.6|9081.4|9079.9|9084.4|9083.1|9078.6|9077.3|778
1601969100000|2020-10-06 07:25:00|9081.3|9079.8|9074.4|9073.5|9081.3|9079.9|9073.8|9072.9|667
1601969400000|2020-10-06 07:30:00|9074.2|9073.3|9068|9067.1|9074.7|9073.7|9068|9067.1|696
1601969700000|2020-10-06 07:35:00|9068.1|9067.2|9068.5|9067.6|9072.5|9071.4|9067.7|9066.6|604
1601970000000|2020-10-06 07:40:00|9068.8|9067.3|9070.9|9069.4|9071|9069.9|9063|9061.8|792
1601970300000|2020-10-06 07:45:00|9070.7|9069.8|9072.6|9071.7|9073.6|9072.6|9068.5|9067.6|622
1601970600000|2020-10-06 07:50:00|9072.4|9071.5|9071.3|9069.8|9073.1|9072.2|9069.4|9068.4|609
1601970900000|2020-10-06 07:55:00|9071.4|9069.9|9074|9072.5|9074.7|9073.7|9070.1|9068.9|591
1601971200000|2020-10-06 08:00:00|9073.8|9072.9|9073.8|9072.9|9075.9|9074.9|9073.2|9071.9|636
1601971500000|2020-10-06 08:05:00|9073.7|9072.8|9079.3|9078.4|9080.8|9079.8|9071.7|9070.5|798
1601971800000|2020-10-06 08:10:00|9079.2|9078.3|9078.1|9077.2|9080.6|9079.7|9076.9|9076|686
1601972100000|2020-10-06 08:15:00|9078|9077.1|9077.3|9076.4|9079.7|9078.8|9076.8|9075.9|550
1601972400000|2020-10-06 08:20:00|9077.2|9076.3|9082|9081.1|9084.2|9083.3|9077.1|9076.2|616
1601972700000|2020-10-06 08:25:00|9081.9|9081|9077.5|9076|9082.9|9082|9077.1|9075.6|575
1601973000000|2020-10-06 08:30:00|9077.4|9075.9|9072.6|9071.7|9077.8|9076.4|9071.1|9070.1|587
1601973300000|2020-10-06 08:35:00|9072.5|9071.6|9069|9068.1|9073.8|9072.9|9064.6|9063.7|660
1601973600000|2020-10-06 08:40:00|9069.3|9067.8|9066.8|9065.3|9071.2|9069.8|9064.3|9063.4|646
1601973900000|2020-10-06 08:45:00|9066.9|9065.4|9062.7|9061.8|9067.2|9066.3|9061.2|9060|737
1601974200000|2020-10-06 08:50:00|9062.6|9061.7|9065.6|9064.7|9066.1|9064.8|9061.8|9060.9|477
1601974500000|2020-10-06 08:55:00|9065.7|9064.8|9066.5|9065|9066.7|9065.5|9061.4|9060.5|735
1601974800000|2020-10-06 09:00:00|9066.2|9065.3|9068.7|9067.8|9070.6|9069.7|9062.7|9061.8|568
1601975100000|2020-10-06 09:05:00|9068.9|9068|9071.6|9070.7|9071.6|9070.7|9067.9|9067|434
1601975400000|2020-10-06 09:10:00|9071.5|9070.6|9068.5|9067|9072.8|9071.9|9068.1|9066.7|600
1601975700000|2020-10-06 09:15:00|9068.4|9066.9|9073.9|9073|9074.1|9073.1|9066.6|9065.3|548
1601976000000|2020-10-06 09:20:00|9074|9073.1|9070.7|9069.8|9076.8|9075.5|9068.6|9067.3|522
1601976300000|2020-10-06 09:25:00|9070.6|9069.7|9071.5|9070|9072.9|9071.9|9069.6|9068.4|446
1601976600000|2020-10-06 09:30:00|9071.6|9070.1|9072.9|9072|9074.3|9073.1|9071.5|9070|308
1601976900000|2020-10-06 09:35:00|9072.8|9071.9|9073.6|9072.7|9074.5|9073.4|9071.1|9069.8|353
1601977200000|2020-10-06 09:40:00|9073.5|9072.6|9072.1|9071.2|9074.8|9073.6|9071.1|9070|399
1601977500000|2020-10-06 09:45:00|9072.5|9071|9073.3|9072.4|9074.6|9073.7|9072|9070.9|317
1601977800000|2020-10-06 09:50:00|9073.4|9072.5|9077.1|9076.2|9077.4|9076.5|9072.4|9071.3|332
1601978100000|2020-10-06 09:55:00|9077.5|9076|9082.4|9081.5|9083|9082|9076.7|9075.5|461
1601978400000|2020-10-06 10:00:00|9082.5|9081.6|9085.1|9084.2|9086|9084.9|9079.4|9078.3|527
1601978700000|2020-10-06 10:05:00|9085.2|9084.3|9082.2|9081.3|9085.4|9084.3|9080.4|9079.3|636
1601979000000|2020-10-06 10:10:00|9082.1|9081.2|9084.1|9083.2|9085.4|9084.5|9081.8|9080.9|424
1601979300000|2020-10-06 10:15:00|9084.3|9083.4|9079.3|9078.4|9085.2|9084|9075.6|9074.7|506
1601979600000|2020-10-06 10:20:00|9079.6|9078.1|9077|9076.1|9081.1|9080|9076.7|9075.6|465
1601979900000|2020-10-06 10:25:00|9076.8|9075.9|9084.6|9083.1|9084.8|9083.9|9074.9|9073.8|530
1601980200000|2020-10-06 10:30:00|9084.4|9082.9|9086.4|9084.9|9088.6|9087.5|9083.2|9081.7|476
1601980500000|2020-10-06 10:35:00|9086.2|9084.7|9089.3|9088.4|9089.4|9088.5|9084|9083.1|493
1601980800000|2020-10-06 10:40:00|9089.5|9088.6|9094.4|9093.5|9094.5|9093.6|9089.5|9088.6|545
1601981100000|2020-10-06 10:45:00|9094.3|9093.4|9094.8|9093.9|9095.3|9094.3|9091.1|9090|568
1601981400000|2020-10-06 10:50:00|9094.9|9094|9092.4|9090.9|9095.2|9094.2|9092.3|9090.8|367
1601981700000|2020-10-06 10:55:00|9092.8|9091.9|9108.5|9107|9121.1|9118.7|9092.8|9091.3|1523
1601982000000|2020-10-06 11:00:00|9108.6|9107.1|9108.5|9107|9111.1|9109.6|9097.4|9095.9|906
1601982300000|2020-10-06 11:05:00|9108.3|9106.8|9113.3|9111.8|9114.1|9113|9107.6|9106.2|761
1601982600000|2020-10-06 11:10:00|9113.5|9112|9113.8|9112.3|9117.4|9115.9|9112.2|9111|616
1601982900000|2020-10-06 11:15:00|9113.7|9112.2|9107.5|9106|9113.8|9112.5|9107.4|9105.9|622
1601983200000|2020-10-06 11:20:00|9107.4|9105.9|9109.9|9109|9112.5|9111.4|9107.3|9105.8|446
1601983500000|2020-10-06 11:25:00|9109.8|9108.9|9108.6|9107.1|9110.7|9109.6|9105.3|9104|590
1601983800000|2020-10-06 11:30:00|9108.8|9107.3|9111.4|9109.9|9111.6|9110.1|9107|9105.6|587
1601984100000|2020-10-06 11:35:00|9111.3|9109.8|9108.2|9106.7|9111.9|9110.7|9107.6|9106.1|684
1601984400000|2020-10-06 11:40:00|9108.1|9106.6|9103.3|9102.4|9109|9107.5|9103.1|9101.6|748
1601984700000|2020-10-06 11:45:00|9103.2|9102.3|9107.2|9105.7|9107.4|9106.2|9101.6|9100.3|522
1601985000000|2020-10-06 11:50:00|9107.3|9105.8|9107.9|9106.4|9110.9|9109.8|9106.2|9105|493
1601985300000|2020-10-06 11:55:00|9107.8|9106.3|9108.3|9106.8|9108.4|9106.9|9103.5|9102|496
1601985600000|2020-10-06 12:00:00|9108.2|9106.7|9107.1|9105.6|9108.6|9107.1|9103.1|9101.8|554
1601985900000|2020-10-06 12:05:00|9107.2|9105.7|9111.5|9110.6|9112|9110.9|9105.6|9104.2|767
1601986200000|2020-10-06 12:10:00|9111.4|9110.5|9106.6|9105.1|9112|9110.8|9106.4|9104.9|685
1601986500000|2020-10-06 12:15:00|9106.4|9104.9|9112.1|9111.2|9112.6|9111.4|9105.7|9104.2|525
1601986800000|2020-10-06 12:20:00|9111.9|9111|9111|9110.1|9113|9111.6|9108.5|9107.3|776
1601987100000|2020-10-06 12:25:00|9110.9|9110|9109.8|9108.3|9111.5|9110.4|9108.5|9107.5|501
1601987400000|2020-10-06 12:30:00|9109.7|9108.2|9111.2|9110.3|9112.7|9111.2|9108.7|9107.6|558
1601987700000|2020-10-06 12:35:00|9111.5|9110|9112.9|9111.4|9113.6|9112.7|9109.6|9108.5|532
1601988000000|2020-10-06 12:40:00|9112.8|9111.3|9117.4|9115.9|9119.6|9118.2|9111.4|9110.2|673
1601988300000|2020-10-06 12:45:00|9117.5|9116|9116.3|9114.8|9117.8|9116.3|9114.7|9113.4|525
1601988600000|2020-10-06 12:50:00|9116.8|9115.3|9116.7|9115.8|9120.5|9119|9115.9|9114.7|530
1601988900000|2020-10-06 12:55:00|9117.1|9116.2|9118.9|9117.4|9119.1|9117.6|9115.6|9114.7|605
1601989200000|2020-10-06 13:00:00|9118.5|9117.6|9116.5|9115.6|9119.5|9118.3|9115.7|9114.8|528
1601989500000|2020-10-06 13:05:00|9116.6|9115.7|9117.6|9116.7|9117.6|9116.7|9113.8|9112.9|553
1601989800000|2020-10-06 13:10:00|9117.5|9116.6|9118.9|9118|9121|9120.1|9117.5|9116.6|519
1601990100000|2020-10-06 13:15:00|9119|9118.1|9107.2|9105.7|9126.5|9125.6|9097.5|9094.5|800
1601990400000|2020-10-06 13:20:00|9108.5|9106.1|9107.1|9105.6|9110.5|9106.9|9089.3|9087.8|1516
1601990700000|2020-10-06 13:25:00|9107.3|9105.8|9105.6|9104.1|9108.5|9107|9099.5|9098.3|816
1601991000000|2020-10-06 13:30:00|9105.3|9103.8|9099.6|9098.7|9106.3|9104.8|9099.1|9098|873
1601991300000|2020-10-06 13:35:00|9099.8|9098.9|9100.7|9099.8|9102.5|9101.3|9098.6|9097.3|705
1601991600000|2020-10-06 13:40:00|9100.8|9099.9|9095|9094.1|9101.2|9100|9093.9|9092.8|772
1601991900000|2020-10-06 13:45:00|9094.5|9093.6|9091.8|9090.3|9095|9093.8|9086.7|9085.6|818
1601992200000|2020-10-06 13:50:00|9091.4|9090.5|9093.2|9091.7|9095.4|9094.4|9091|9089.6|949
1601992500000|2020-10-06 13:55:00|9093.8|9092.3|9092.7|9091.2|9096.5|9095.3|9090.1|9089.1|1001
1601992800000|2020-10-06 14:00:00|9092.4|9091.5|9094.9|9093.4|9095.2|9094.2|9089.2|9088|810
1601993100000|2020-10-06 14:05:00|9094.8|9093.3|9093.1|9092.2|9098.3|9097|9093.1|9092.2|578
1601993400000|2020-10-06 14:10:00|9092.9|9092|9091.3|9089.8|9094|9092.9|9088.9|9087.8|668
1601993700000|2020-10-06 14:15:00|9090.9|9090|9084.4|9082.9|9091.3|9090|9084|9082.9|699
1601994000000|2020-10-06 14:20:00|9084.3|9082.8|9086.6|9085.7|9087.8|9086.7|9083.2|9082.1|710
1601994300000|2020-10-06 14:25:00|9086.7|9085.8|9084.4|9083.5|9089.9|9088.6|9083.1|9081.8|589
1601994600000|2020-10-06 14:30:00|9084.3|9083.4|9091|9090.1|9091.3|9090.2|9082.7|9081.5|648
1601994900000|2020-10-06 14:35:00|9090.9|9090|9082.5|9081|9090.9|9090|9082.5|9081|570
1601995200000|2020-10-06 14:40:00|9082.9|9081.4|9086.1|9084.6|9088.5|9087.3|9082.3|9081.3|785
1601995500000|2020-10-06 14:45:00|9085.4|9083.9|9089.2|9088.3|9090.3|9089.2|9084.3|9083|693
1601995800000|2020-10-06 14:50:00|9089.1|9088.2|9090.5|9089|9090.9|9089.7|9083.8|9082.5|888
1601996100000|2020-10-06 14:55:00|9090.4|9088.9|9090.3|9089.4|9092|9091|9085.4|9084.1|909
1601996400000|2020-10-06 15:00:00|9090.4|9089.5|9089.9|9089|9092.6|9091.6|9087.8|9086.6|790
1601996700000|2020-10-06 15:05:00|9090.3|9088.8|9089.7|9088.8|9091.1|9090|9087.6|9086.3|694
1601997000000|2020-10-06 15:10:00|9089.8|9088.9|9091.9|9090.4|9093.8|9092.5|9088.4|9087.2|662
1601997300000|2020-10-06 15:15:00|9091.8|9090.3|9093.6|9092.7|9095.7|9094.6|9090.9|9089.7|512
1601997600000|2020-10-06 15:20:00|9093.5|9092.6|9094.9|9094|9097.9|9097|9092.2|9091.1|605
1601997900000|2020-10-06 15:25:00|9095.4|9093.9|9095.8|9094.9|9097.3|9095.9|9093.1|9092.1|528
1601998200000|2020-10-06 15:30:00|9095.9|9095|9095|9094.1|9097.4|9096.4|9093.6|9092.4|710
1601998500000|2020-10-06 15:35:00|9095.1|9094.2|9093.9|9093|9096.1|9095.2|9093.6|9092.6|553
1601998800000|2020-10-06 15:40:00|9094|9093.1|9098.9|9097.4|9100.2|9099|9093.9|9093|548
1601999100000|2020-10-06 15:45:00|9098.8|9097.3|9098.8|9097.9|9099.7|9098.4|9095.8|9094.9|548
1601999400000|2020-10-06 15:50:00|9098.7|9097.8|9095.8|9094.3|9099.4|9098.3|9095.5|9094|591
1601999700000|2020-10-06 15:55:00|9095.9|9094.4|9099.9|9098.4|9100.9|9099.4|9095.4|9093.9|654
1602000000000|2020-10-06 16:00:00|9099.6|9098.1|9100.5|9099|9101.3|9099.8|9099.2|9097.8|708
1602000300000|2020-10-06 16:05:00|9100.4|9098.9|9102.7|9101.2|9103.6|9102.1|9099.4|9097.9|675
1602000600000|2020-10-06 16:10:00|9102.8|9101.3|9102.9|9101.4|9104|9102.8|9101.7|9100.3|421
1602000900000|2020-10-06 16:15:00|9102.8|9101.3|9100.5|9099.6|9104.5|9103.1|9100.4|9099.5|358
1602001200000|2020-10-06 16:20:00|9100.4|9099.5|9099.2|9098.3|9100.6|9099.7|9097.8|9096.7|406
1602001500000|2020-10-06 16:25:00|9099.3|9098.4|9096.9|9095.4|9099.7|9098.8|9096.6|9095.3|386
1602001800000|2020-10-06 16:30:00|9097|9095.5|9100.7|9099.8|9101.1|9099.8|9096.4|9095.2|466
1602002100000|2020-10-06 16:35:00|9100.6|9099.7|9099.1|9098.2|9101.6|9100.4|9098.1|9096.8|443
1602002400000|2020-10-06 16:40:00|9099.2|9098.3|9099.4|9098.5|9101.6|9100.7|9098.5|9097.6|399
1602002700000|2020-10-06 16:45:00|9099.5|9098.6|9096|9094.5|9099.6|9098.7|9094.9|9093.4|384
1602003000000|2020-10-06 16:50:00|9096.1|9094.6|9096|9094.5|9096.5|9095.6|9094.9|9093.5|357
1602003300000|2020-10-06 16:55:00|9095.9|9094.4|9094.5|9093|9096.1|9094.8|9093.7|9092.2|308
1602003600000|2020-10-06 17:00:00|9094.3|9092.8|9099.6|9098.1|9100.3|9098.8|9094.1|9092.6|326
1602003900000|2020-10-06 17:05:00|9099.7|9098.2|9098.8|9097.9|9099.7|9098.6|9098.3|9097.1|349
1602004200000|2020-10-06 17:10:00|9098.7|9097.8|9099.6|9098.7|9100|9098.8|9098|9097|434
1602004500000|2020-10-06 17:15:00|9099.5|9098.6|9100.4|9099.5|9101.5|9100.5|9099.2|9097.8|263
1602004800000|2020-10-06 17:20:00|9100.3|9099.4|9102.4|9101.5|9102.5|9101.6|9100|9098.9|292
1602005100000|2020-10-06 17:25:00|9102.5|9101.6|9104.9|9104|9105.9|9104.6|9102.1|9101.1|450
1602005400000|2020-10-06 17:30:00|9105.3|9103.8|9101.1|9100.2|9106.3|9105.1|9101|9099.9|489
1602005700000|2020-10-06 17:35:00|9101|9100.1|9104.5|9103.6|9105.2|9103.7|9101|9100.1|447
1602006000000|2020-10-06 17:40:00|9104.4|9103.5|9104.1|9103.2|9104.7|9103.8|9102.8|9101.9|361
1602006300000|2020-10-06 17:45:00|9104|9103.1|9103.5|9102.6|9105.6|9104.7|9101.4|9100.5|439
1602006600000|2020-10-06 17:50:00|9103.4|9102.5|9104.1|9103.2|9106.3|9104.8|9102.1|9101.2|486
1602006900000|2020-10-06 17:55:00|9104|9103.1|9103.5|9102|9105.2|9104.3|9102.4|9101.1|482
1602007200000|2020-10-06 18:00:00|9103.4|9101.9|9104.3|9102.8|9104.7|9103.2|9102.1|9100.6|413
1602007500000|2020-10-06 18:05:00|9104.2|9102.7|9104.6|9103.7|9105.3|9104.2|9103.8|9102.3|334
1602007800000|2020-10-06 18:10:00|9104.5|9103.6|9103.9|9102.4|9104.8|9103.9|9102.7|9101.7|233
1602008100000|2020-10-06 18:15:00|9104|9102.5|9104.5|9103.6|9104.5|9103.6|9103.2|9101.7|253
1602008400000|2020-10-06 18:20:00|9104.4|9103.5|9104.4|9103.5|9105|9104.1|9102.8|9101.8|334
1602008700000|2020-10-06 18:25:00|9104.5|9103.6|9104.4|9102.9|9105.2|9104.1|9103.9|9102.7|398
1602009000000|2020-10-06 18:30:00|9104.5|9103|9104.7|9103.8|9105.7|9104.5|9103.3|9102.4|460
1602009300000|2020-10-06 18:35:00|9104.8|9103.9|9102.9|9102|9105.3|9104.4|9102.5|9101.5|268
1602009600000|2020-10-06 18:40:00|9103|9102.1|9105.4|9103.9|9105.4|9104.2|9102.7|9101.8|278
1602009900000|2020-10-06 18:45:00|9105.3|9103.8|9108.3|9106.8|9109|9107.7|9103.5|9102.5|541
1602010200000|2020-10-06 18:50:00|9108.2|9106.7|9104.2|9102.7|9108.4|9106.9|9101.9|9100.2|1352
1602010500000|2020-10-06 18:55:00|9104|9102.5|9111.4|9109.9|9111.7|9110.2|9101.8|9099.9|1538
1602010800000|2020-10-06 19:00:00|9111.3|9109.8|9105.3|9103.8|9111.4|9109.9|9105.1|9103.6|1622
1602011100000|2020-10-06 19:05:00|9105.5|9104|9106.5|9105|9108.6|9107.1|9104.3|9102.8|1625
1602011400000|2020-10-06 19:10:00|9106.6|9105.1|9105.8|9104.3|9106.6|9105.1|9102.9|9101.4|1433
1602011700000|2020-10-06 19:15:00|9106.1|9104.6|9105.6|9104.1|9106.4|9104.9|9101|9099.5|1082
1602012000000|2020-10-06 19:20:00|9105.7|9104.2|9104|9102.5|9106.2|9104.7|9101.2|9099.7|1247
1602012300000|2020-10-06 19:25:00|9104.1|9102.6|9107.3|9105.8|9108.6|9107.1|9102.9|9101.4|1263
1602012600000|2020-10-06 19:30:00|9107.5|9106|9106.2|9104.7|9123|9119.8|9094|9090.9|1435
1602012900000|2020-10-06 19:35:00|9106.1|9104.6|9104.8|9103.3|9108|9106.5|9103.4|9101.9|1257
1602013200000|2020-10-06 19:40:00|9104.9|9103.4|9105.5|9104|9108.2|9106.7|9104.4|9102.9|774
1602013500000|2020-10-06 19:45:00|9105.7|9104.2|9103.7|9102.2|9109.6|9108.1|9102.3|9100.8|1112
1602013800000|2020-10-06 19:50:00|9103.5|9102|9103.1|9101.6|9105.8|9104.3|9102.3|9100.8|1161
1602014100000|2020-10-06 19:55:00|9103|9101.5|9104.2|9102.7|9105.8|9104.3|9102.3|9100.8|1103
1602014400000|2020-10-06 20:00:00|9104|9102.5|9107|9105.5|9107.8|9106.3|9103.7|9102.2|613
1602014700000|2020-10-06 20:05:00|9107.1|9105.6|9106.8|9105.9|9109.1|9107.6|9105.2|9103.7|613
1602015000000|2020-10-06 20:10:00|9106.7|9105.8|9108.1|9106.6|9108.8|9107.3|9105.3|9103.8|348
1602015300000|2020-10-06 20:15:00|9108.2|9106.7|9108.7|9107.2|9109|9107.5|9106|9104.5|236
1602015600000|2020-10-06 20:20:00|9109.3|9107.8|9111.8|9110.3|9112.3|9110.8|9109.3|9107.8|200
1602015900000|2020-10-06 20:25:00|9111.7|9110.2|9107.9|9106.4|9111.7|9110.2|9106.3|9104.8|260
1602016200000|2020-10-06 20:30:00|9108|9106.5|9112.2|9110.7|9114.6|9112|9106.2|9104.7|271
1602016500000|2020-10-06 20:35:00|9112.1|9110.6|9111.7|9110.2|9113.4|9112.2|9111.3|9109.8|301
1602016800000|2020-10-06 20:40:00|9111.6|9110.1|9109.2|9107.7|9112.1|9110.6|9108.8|9107.5|371
1602017100000|2020-10-06 20:45:00|9109.1|9107.6|9116.3|9113.6|9118.6|9114.5|9105.9|9104.4|549
1602017400000|2020-10-06 20:50:00|9116.2|9113.4|9118|9114.2|9121.4|9118.1|9114.9|9110.3|1089
1602017700000|2020-10-06 20:55:00|9117.9|9114.1|9117.2|9105.2|9120.2|9114.7|9115.6|9105.2|733
1602018000000|2020-10-06 21:00:00|9118.3|9106.3|9122.7|9111.2|9123.1|9111.3|9117.6|9105.6|76
1602018300000|2020-10-06 21:05:00|9122.1|9110.2|9117.6|9105.6|9122.8|9113.1|9115.3|9103.3|244
1602018600000|2020-10-06 21:10:00|9114|9102|9122|9110|9122.3|9111|9114|9102|153
1602018900000|2020-10-06 21:15:00|9121.8|9109.8|9121.4|9113.1|9123.7|9114.7|9118.5|9106.5|389
1602019200000|2020-10-06 21:20:00|9120.4|9113.2|9122.6|9111|9124.4|9115.7|9119.6|9109.1|326
1602019500000|2020-10-06 21:25:00|9122.5|9110.5|9120.9|9109.4|9122.5|9113.2|9119.1|9108.8|295
1602019800000|2020-10-06 21:30:00|9120.1|9108.6|9118.1|9108.4|9121|9111.9|9116.8|9106.8|1100
1602020100000|2020-10-06 21:35:00|9118.2|9108.3|9116.1|9109.7|9119.1|9112.2|9114.2|9106.5|1578
1602020400000|2020-10-06 21:40:00|9116.3|9109.5|9116.6|9108.5|9118.2|9110.7|9114.1|9106.3|571
1602020700000|2020-10-06 21:45:00|9116.3|9108.4|9115.2|9108.2|9119.3|9110.7|9114.7|9107.6|407
1602021000000|2020-10-06 21:50:00|9115.3|9108.4|9115.7|9109.1|9117.4|9109.4|9114.4|9106|530
1602021300000|2020-10-06 21:55:00|9116.2|9108.1|9117.2|9109.9|9118.7|9109.9|9112.6|9103.8|543
1602021600000|2020-10-06 22:00:00|9118.1|9108.2|9114.4|9111.1|9119.5|9111.3|9112.4|9106.8|1018
1602021900000|2020-10-06 22:05:00|9114.6|9110.9|9112.4|9110.1|9114.8|9112.6|9110.6|9108.7|606
1602022200000|2020-10-06 22:10:00|9112.3|9109.7|9113.6|9110.9|9114.7|9111.8|9111.8|9109.2|702
1602022500000|2020-10-06 22:15:00|9113.8|9111.5|9113.6|9112.1|9115.1|9112.7|9112|9110|499
1602022800000|2020-10-06 22:20:00|9113.9|9111.6|9113.6|9111.3|9115.2|9113.4|9112.5|9110.6|456
1602023100000|2020-10-06 22:25:00|9113.7|9111.1|9112|9109.7|9114.5|9112.2|9110.7|9108.9|413
1602023400000|2020-10-06 22:30:00|9111.6|9110.1|9110.8|9109.3|9112.1|9110.1|9109.9|9107.5|419
1602023700000|2020-10-06 22:35:00|9111.4|9108.8|9112.1|9110.6|9114.6|9112.1|9110.4|9108.7|449
1602024000000|2020-10-06 22:40:00|9112.5|9110.2|9113.1|9111.6|9114.1|9112.1|9111.8|9109.7|402
1602024300000|2020-10-06 22:45:00|9113.7|9111.2|9113.6|9112.1|9115|9113.1|9112.1|9110.2|398
1602024600000|2020-10-06 22:50:00|9114.1|9111.9|9114.9|9112.7|9115.2|9113.1|9112.5|9111|509
1602024900000|2020-10-06 22:55:00|9115|9112.6|9113.2|9110.8|9115.2|9112.7|9111.1|9109.4|484
1602025200000|2020-10-06 23:00:00|9112.7|9111.2|9111.1|9109.6|9114.4|9112.3|9110.5|9109|362
1602025500000|2020-10-06 23:05:00|9111|9109.5|9112.1|9109.8|9112.7|9110.7|9111|9109.2|261
1602025800000|2020-10-06 23:10:00|9111.9|9110.4|9111.6|9110.1|9112.3|9110.4|9110.9|9109.2|166
1602026100000|2020-10-06 23:15:00|9111.5|9110|9111.9|9109.6|9112.5|9110.9|9110.6|9109|213
1602026400000|2020-10-06 23:20:00|9111.2|9109.3|9110.5|9109|9111.8|9110|9110.3|9108.8|196
1602026700000|2020-10-06 23:25:00|9110.6|9109.1|9111.1|9109.6|9111.1|9109.6|9109.5|9108|203
1602027000000|2020-10-06 23:30:00|9111.2|9109.7|9110.7|9109.2|9111.9|9110.4|9109.3|9107.8|186
1602027300000|2020-10-06 23:35:00|9110.6|9109.1|9110.8|9109.3|9111.5|9109.8|9110.3|9108.8|226
1602027600000|2020-10-06 23:40:00|9110.9|9109.4|9110.9|9109.4|9111.3|9109.8|9110.1|9108.6|136
1602027900000|2020-10-06 23:45:00|9111|9109.5|9111.9|9110.4|9112.2|9110.7|9110.9|9109.4|207
1602028200000|2020-10-06 23:50:00|9111.8|9110.3|9111.4|9109.9|9112.3|9110.8|9111.1|9109.6|203
1602028500000|2020-10-06 23:55:00|9111.3|9109.8|9110.9|9109.4|9112.2|9110.7|9110.4|9108.9|219
1602028800000|2020-10-07 00:00:00|9111|9109.5|9111|9109.5|9111.3|9109.8|9109.6|9108.1|477
1602029100000|2020-10-07 00:05:00|9111.1|9109.6|9111|9109.5|9112.3|9110.8|9110.9|9109.4|401
1602029400000|2020-10-07 00:10:00|9111.1|9109.6|9110.1|9108.6|9111.5|9110|9109.3|9107.8|206
1602029700000|2020-10-07 00:15:00|9110|9108.5|9110|9108.5|9110.8|9109.3|9109.1|9107.6|289
1602030000000|2020-10-07 00:20:00|9110.1|9108.6|9108.7|9107.2|9110.3|9108.9|9108.4|9106.9|253
1602030300000|2020-10-07 00:25:00|9108.8|9107.3|9110.4|9108.9|9110.8|9109.3|9108.7|9107.2|212
1602030600000|2020-10-07 00:30:00|9110.5|9109|9112.2|9110.7|9112.2|9110.7|9110.4|9108.9|201
1602030900000|2020-10-07 00:35:00|9112.1|9110.6|9111.9|9110.4|9112.8|9111.3|9111.3|9110|269
1602031200000|2020-10-07 00:40:00|9112.1|9110.6|9112.7|9111.2|9113.4|9111.9|9111.8|9110.3|446
1602031500000|2020-10-07 00:45:00|9112.6|9111.1|9113.1|9111.6|9114.1|9112.6|9111.3|9109.8|431
1602031800000|2020-10-07 00:50:00|9113.2|9111.7|9112.1|9110.6|9113.5|9112|9111.8|9110.5|347
1602032100000|2020-10-07 00:55:00|9112.2|9110.7|9111.3|9109.8|9112.5|9111|9110.6|9109.3|279
1602032400000|2020-10-07 01:00:00|9111.5|9110|9112|9110.5|9112.3|9110.8|9111|9109.7|333
1602032700000|2020-10-07 01:05:00|9112.1|9110.6|9110.9|9109.4|9112.4|9111|9110.5|9109.4|223
1602033000000|2020-10-07 01:10:00|9111|9109.5|9111.1|9109.6|9111.4|9109.9|9110.1|9108.7|246
1602033300000|2020-10-07 01:15:00|9111|9109.5|9111.1|9109.6|9112.3|9110.8|9110.4|9109.2|275
1602033600000|2020-10-07 01:20:00|9111|9109.5|9110.5|9109|9111.7|9110.3|9110.3|9108.8|311
1602033900000|2020-10-07 01:25:00|9110.4|9108.9|9111|9109.5|9111.6|9110.1|9110.1|9108.6|266
1602034200000|2020-10-07 01:30:00|9111.1|9109.6|9108.7|9107.2|9112|9110.5|9108.3|9106.9|359
1602034500000|2020-10-07 01:35:00|9108.6|9107.1|9107.9|9106.4|9109.1|9107.8|9107.2|9106.1|269
1602034800000|2020-10-07 01:40:00|9108|9106.5|9108|9107.1|9108.7|9107.5|9107.3|9106|344
1602035100000|2020-10-07 01:45:00|9108.1|9107.2|9108.5|9107|9109.1|9107.8|9107.1|9105.9|363
1602035400000|2020-10-07 01:50:00|9108.4|9106.9|9106.3|9104.8|9108.5|9107.3|9105.2|9103.9|392
1602035700000|2020-10-07 01:55:00|9106.4|9104.9|9106.2|9104.7|9107.1|9105.9|9104.1|9102.6|516
1602036000000|2020-10-07 02:00:00|9106.1|9104.6|9107|9105.5|9107.1|9106|9104.4|9103.1|516
1602036300000|2020-10-07 02:05:00|9106.8|9105.9|9107.1|9105.6|9107.5|9106.5|9106.2|9105|312
1602036600000|2020-10-07 02:10:00|9106.9|9105.4|9107.8|9106.3|9108.1|9107.2|9106.4|9105.2|299
1602036900000|2020-10-07 02:15:00|9107.7|9106.2|9107.6|9106.1|9108.2|9107.1|9106.9|9105.5|279
1602037200000|2020-10-07 02:20:00|9107.7|9106.2|9108|9106.5|9108.3|9107.1|9107.4|9106|224
1602037500000|2020-10-07 02:25:00|9108.1|9106.6|9107.9|9106.4|9108.4|9107.3|9107.6|9106.3|207
1602037800000|2020-10-07 02:30:00|9107.8|9106.3|9107.7|9106.8|9108.5|9107.3|9107.5|9106.2|239
1602038100000|2020-10-07 02:35:00|9108.2|9106.7|9106.4|9105.5|9108.2|9106.9|9106.4|9105|262
1602038400000|2020-10-07 02:40:00|9106.5|9105.6|9107.7|9106.2|9107.9|9106.6|9106.5|9105.3|167
1602038700000|2020-10-07 02:45:00|9107.6|9106.1|9107.8|9106.3|9107.9|9106.5|9106.7|9105.5|214
1602039000000|2020-10-07 02:50:00|9107.9|9106.4|9107.3|9105.8|9108|9106.5|9106.8|9105.5|150
1602039300000|2020-10-07 02:55:00|9107.4|9105.9|9105.2|9103.7|9107.4|9106.1|9104.6|9103.4|204
1602039600000|2020-10-07 03:00:00|9105.3|9103.8|9105.3|9103.8|9106.4|9105.4|9105.1|9103.8|250
1602039900000|2020-10-07 03:05:00|9105.4|9103.9|9104.3|9102.8|9105.4|9104.2|9104.2|9102.8|211
1602040200000|2020-10-07 03:10:00|9104.4|9102.9|9104.7|9103.8|9104.8|9103.9|9103.6|9102.3|158
1602040500000|2020-10-07 03:15:00|9104.8|9103.9|9104.4|9102.9|9104.9|9103.9|9104|9102.5|111
1602040800000|2020-10-07 03:20:00|9104.5|9103|9104.3|9102.8|9104.7|9103.2|9103.6|9102.2|154
1602041100000|2020-10-07 03:25:00|9104.2|9102.7|9104.1|9102.6|9104.3|9103|9103.7|9102.2|94
1602041400000|2020-10-07 03:30:00|9104|9102.5|9104.7|9103.2|9104.7|9103.6|9103.5|9102.1|150
1602041700000|2020-10-07 03:35:00|9104.6|9103.1|9104.6|9103.1|9105.1|9103.8|9104.3|9103|138
1602042000000|2020-10-07 03:40:00|9104.7|9103.2|9104.8|9103.3|9105.1|9103.7|9104.3|9103.1|99
1602042300000|2020-10-07 03:45:00|9104.9|9103.4|9104.6|9103.1|9105.9|9104.7|9103.7|9102.5|172
1602042600000|2020-10-07 03:50:00|9104.7|9103.2|9104.8|9103.3|9104.9|9103.5|9104.4|9102.9|129
1602042900000|2020-10-07 03:55:00|9104.7|9103.2|9104.5|9103|9105.4|9104.1|9104.1|9103|97
1602043200000|2020-10-07 04:00:00|9104.2|9103.3|9105.3|9103.8|9105.3|9104|9103.8|9102.5|170
1602043500000|2020-10-07 04:05:00|9105.4|9103.9|9105.5|9104.6|9106.4|9105.1|9105.3|9103.8|149
1602043800000|2020-10-07 04:10:00|9105.7|9104.8|9106.1|9104.6|9106.8|9105.5|9105.6|9104.5|312
1602044100000|2020-10-07 04:15:00|9106|9104.5|9106.3|9104.8|9106.6|9105.3|9105.4|9104.2|204
1602044400000|2020-10-07 04:20:00|9106.4|9104.9|9107|9105.5|9107|9105.5|9106|9104.7|95
1602044700000|2020-10-07 04:25:00|9106.9|9105.4|9107.3|9105.8|9107.5|9106.3|9106.9|9105.4|109
1602045000000|2020-10-07 04:30:00|9106.8|9105.9|9106.3|9104.8|9107.8|9106.6|9106.3|9104.8|117
1602045300000|2020-10-07 04:35:00|9106.2|9104.7|9105|9104.1|9106.3|9105|9104.9|9103.7|182
1602045600000|2020-10-07 04:40:00|9104.9|9104|9104.7|9103.8|9105.5|9104.2|9104.2|9103|161
1602045900000|2020-10-07 04:45:00|9105|9103.5|9104.5|9103|9105.4|9103.9|9104.4|9102.9|190
1602046200000|2020-10-07 04:50:00|9104.4|9102.9|9105.7|9104.2|9105.7|9104.6|9103.9|9102.6|188
1602046500000|2020-10-07 04:55:00|9105.8|9104.3|9105.3|9103.8|9105.8|9104.5|9104.8|9103.7|189
1602046800000|2020-10-07 05:00:00|9105.2|9103.7|9104.9|9103.4|9105.4|9104.3|9104.1|9102.8|152
1602047100000|2020-10-07 05:05:00|9104.7|9103.8|9103.9|9103|9105|9103.8|9103.6|9102.4|162
1602047400000|2020-10-07 05:10:00|9104|9103.1|9106.4|9104.9|9106.4|9104.9|9103.9|9103|185
1602047700000|2020-10-07 05:15:00|9106.3|9104.8|9103.9|9103|9106.4|9104.9|9103.9|9103|153
1602048000000|2020-10-07 05:20:00|9104|9103.1|9104.4|9102.9|9104.6|9103.4|9103.7|9102.5|104
1602048300000|2020-10-07 05:25:00|9104.1|9103.2|9103.9|9102.4|9104.6|9103.3|9103.6|9102.3|167
1602048600000|2020-10-07 05:30:00|9104|9102.5|9103.4|9101.9|9104.6|9103.3|9103|9101.7|194
1602048900000|2020-10-07 05:35:00|9103.3|9101.8|9100.6|9099.1|9103.5|9102.2|9099.3|9098.1|315
1602049200000|2020-10-07 05:40:00|9100.7|9099.2|9098|9097.1|9100.7|9099.3|9097|9096|468
1602049500000|2020-10-07 05:45:00|9097.9|9097|9098.1|9096.6|9099.5|9098.4|9096.7|9095.5|325
1602049800000|2020-10-07 05:50:00|9098.2|9096.7|9098.8|9097.3|9098.9|9097.7|9097|9095.8|273
1602050100000|2020-10-07 05:55:00|9098.7|9097.2|9101.7|9100.2|9102.6|9101.2|9098.6|9097.1|390
1602050400000|2020-10-07 06:00:00|9101.6|9100.1|9103.2|9101.7|9104.3|9102.8|9101.6|9100.1|312
1602050700000|2020-10-07 06:05:00|9103.3|9101.8|9101.6|9100.1|9103.9|9102.4|9101.6|9100.1|273
1602051000000|2020-10-07 06:10:00|9101.5|9100|9102.8|9101.3|9103.8|9102.3|9101.4|9100|289
1602051300000|2020-10-07 06:15:00|9102.7|9101.2|9100.6|9099.7|9102.8|9101.3|9099.9|9098.4|580
1602051600000|2020-10-07 06:20:00|9100.5|9099.6|9100.8|9099.9|9101.8|9100.8|9099.1|9098.2|443
1602051900000|2020-10-07 06:25:00|9100.9|9100|9102.8|9101.9|9103.4|9102.3|9100.8|9099.9|398
1602052200000|2020-10-07 06:30:00|9102.7|9101.8|9103.6|9102.7|9104|9102.9|9101.7|9100.8|366
1602052500000|2020-10-07 06:35:00|9103.7|9102.8|9108.8|9107.9|9110|9108.8|9103.7|9102.8|460
1602052800000|2020-10-07 06:40:00|9108.6|9107.7|9108.8|9107.9|9110.5|9109.6|9106.9|9106|507
1602053100000|2020-10-07 06:45:00|9108.7|9107.8|9109.8|9108.9|9111.4|9110.5|9107.5|9106.5|389
1602053400000|2020-10-07 06:50:00|9109.7|9108.8|9107.5|9106.6|9109.8|9108.9|9107.5|9106.6|353
1602053700000|2020-10-07 06:55:00|9107.6|9106.7|9108.3|9107.4|9109.2|9108.3|9105.3|9104.4|469
1602054000000|2020-10-07 07:00:00|9108.1|9107.2|9104.4|9103.5|9110.3|9109.4|9104.3|9103.4|793
1602054300000|2020-10-07 07:05:00|9104.5|9103.6|9104.7|9103.8|9106.9|9105.8|9103.1|9101.9|713
1602054600000|2020-10-07 07:10:00|9104.8|9103.9|9101.2|9100.3|9105.3|9104.4|9100.3|9099.4|656
1602054900000|2020-10-07 07:15:00|9101.1|9100.2|9101.4|9100.5|9102.2|9101|9098.6|9097.7|707
1602055200000|2020-10-07 07:20:00|9101.1|9100.2|9097.3|9096.4|9101.1|9100.2|9095.5|9094.6|580
1602055500000|2020-10-07 07:25:00|9097.2|9096.3|9100.9|9100|9103.7|9102.8|9097.1|9096.2|695
1602055800000|2020-10-07 07:30:00|9101|9100.1|9098.7|9097.8|9102.3|9101.4|9098.2|9097|706
1602056100000|2020-10-07 07:35:00|9098.8|9097.9|9099.9|9099|9100.7|9099.8|9097.6|9096.7|521
1602056400000|2020-10-07 07:40:00|9099.8|9098.9|9101.9|9101|9102.8|9101.9|9099.4|9098.5|565
1602056700000|2020-10-07 07:45:00|9102.1|9101.2|9101.1|9100.2|9103.3|9102.2|9098.8|9097.9|584
1602057000000|2020-10-07 07:50:00|9101.2|9100.3|9102.7|9101.8|9103.3|9102.4|9100.3|9099.4|520
1602057300000|2020-10-07 07:55:00|9102.9|9102|9102.7|9101.8|9103.3|9102|9100|9099.1|597
1602057600000|2020-10-07 08:00:00|9102.6|9101.7|9101.7|9100.8|9104.2|9103.1|9101|9100.1|454
1602057900000|2020-10-07 08:05:00|9101.6|9100.7|9101.2|9100.3|9103.6|9102.7|9100.9|9100|435
1602058200000|2020-10-07 08:10:00|9101.3|9100.4|9100|9098.5|9104.5|9103.6|9099.4|9098.2|577
1602058500000|2020-10-07 08:15:00|9099.9|9098.4|9100.2|9099.3|9100.5|9099.6|9096.5|9095.6|528
1602058800000|2020-10-07 08:20:00|9100.3|9099.4|9101.8|9100.9|9103|9102.1|9099.6|9098.7|468
1602059100000|2020-10-07 08:25:00|9101.9|9101|9103.6|9102.1|9103.7|9102.4|9100.2|9099.3|385
1602059400000|2020-10-07 08:30:00|9103.7|9102.2|9104.5|9103|9105.9|9104.6|9100.1|9099.2|592
1602059700000|2020-10-07 08:35:00|9104.7|9103.2|9107.5|9106.6|9108.4|9107.2|9103.5|9102.6|549
1602060000000|2020-10-07 08:40:00|9107.6|9106.7|9108.5|9107.6|9109.1|9108.2|9106.7|9105.8|456
1602060300000|2020-10-07 08:45:00|9108.6|9107.7|9109.4|9108.5|9109.4|9108.5|9107.2|9106|325
1602060600000|2020-10-07 08:50:00|9109.3|9108.4|9110.5|9109.6|9110.8|9109.9|9108.2|9107|353
1602060900000|2020-10-07 08:55:00|9110.6|9109.7|9112.2|9111.3|9112.7|9111.4|9109.5|9108.6|340
1602061200000|2020-10-07 09:00:00|9112|9111.1|9116|9115.1|9118.8|9117.3|9111.4|9110.5|413
1602061500000|2020-10-07 09:05:00|9116.1|9115.2|9119.3|9118.4|9120.8|9119.9|9116.1|9115.2|566
1602061800000|2020-10-07 09:10:00|9119.2|9118.3|9120.7|9119.2|9121.6|9120.6|9118.6|9117.7|495
1602062100000|2020-10-07 09:15:00|9120.6|9119.1|9119.1|9118.2|9120.9|9119.4|9116.6|9115.4|460
1602062400000|2020-10-07 09:20:00|9119|9118.1|9122.5|9121.6|9122.6|9121.7|9118.1|9117.2|402
1602062700000|2020-10-07 09:25:00|9122.6|9121.7|9121.2|9120.3|9125.5|9124.6|9120.2|9119.1|574
1602063000000|2020-10-07 09:30:00|9121.1|9120.2|9123.9|9123|9124.1|9123.2|9119.7|9118.8|553
1602063300000|2020-10-07 09:35:00|9123.8|9122.9|9120.3|9119.4|9124.8|9123.9|9119|9118.1|458
1602063600000|2020-10-07 09:40:00|9120.4|9119.5|9124.1|9123.2|9124.6|9123.5|9120.2|9119.3|436
1602063900000|2020-10-07 09:45:00|9124.2|9123.3|9124.1|9123.2|9127.2|9126.2|9123.4|9122.5|492
1602064200000|2020-10-07 09:50:00|9124|9123.1|9129.6|9128.7|9130.4|9129.5|9123.7|9122.8|482
1602064500000|2020-10-07 09:55:00|9129.7|9128.8|9127.4|9126.5|9130.7|9129.8|9126.3|9125.3|686
1602064800000|2020-10-07 10:00:00|9127.3|9126.4|9125.4|9124.5|9129.6|9128.5|9125.3|9124.4|558
1602065100000|2020-10-07 10:05:00|9125.5|9124.6|9126|9125.1|9128|9127.1|9124.5|9123.4|565
1602065400000|2020-10-07 10:10:00|9125.9|9125|9127.4|9125.9|9130.1|9128.9|9125.4|9124.5|469
1602065700000|2020-10-07 10:15:00|9127.3|9125.8|9133.4|9132.5|9133.4|9132.5|9127|9125.8|471
1602066000000|2020-10-07 10:20:00|9133.7|9132.2|9135.3|9133.8|9136.6|9135.6|9132|9131|478
1602066300000|2020-10-07 10:25:00|9135.2|9133.7|9140.7|9139.2|9141|9140|9133.6|9132.7|752
1602066600000|2020-10-07 10:30:00|9140.6|9139.1|9139.9|9139|9141|9139.8|9136.8|9135.6|637
1602066900000|2020-10-07 10:35:00|9139.8|9138.9|9139.8|9138.3|9141.7|9140.4|9136.1|9134.9|464
1602067200000|2020-10-07 10:40:00|9139.7|9138.2|9138.3|9136.8|9141.9|9140.7|9138.1|9136.6|549
1602067500000|2020-10-07 10:45:00|9138.4|9136.9|9142.6|9141.7|9143|9142|9137.9|9136.7|564
1602067800000|2020-10-07 10:50:00|9142.9|9141.4|9138.2|9136.7|9143.8|9142.6|9137.2|9135.7|574
1602068100000|2020-10-07 10:55:00|9138.3|9136.8|9141.2|9139.7|9142.8|9141.3|9131.8|9130.3|699
1602068400000|2020-10-07 11:00:00|9141.1|9139.6|9138.7|9137.2|9145.4|9144.2|9136.1|9134.6|795
1602068700000|2020-10-07 11:05:00|9138.6|9137.1|9147.9|9147|9148.2|9147|9138.1|9137|719
1602069000000|2020-10-07 11:10:00|9148|9147.1|9150.5|9149|9153.8|9152.9|9147.1|9145.7|682
1602069300000|2020-10-07 11:15:00|9150.6|9149.1|9151|9149.5|9151.3|9150|9146|9144.9|618
1602069600000|2020-10-07 11:20:00|9151.1|9149.6|9151.1|9150.2|9153.4|9151.9|9150.2|9149.1|614
1602069900000|2020-10-07 11:25:00|9151.2|9150.3|9152|9150.5|9152.1|9151|9148.7|9147.6|519
1602070200000|2020-10-07 11:30:00|9151.9|9151|9151.4|9150.5|9152.2|9151.3|9150.9|9149.8|485
1602070500000|2020-10-07 11:35:00|9151.5|9150.6|9144.6|9143.7|9152.4|9151.5|9143.6|9142.1|609
1602070800000|2020-10-07 11:40:00|9144.5|9143.6|9149|9147.5|9151|9149.8|9144.3|9143.4|509
1602071100000|2020-10-07 11:45:00|9149.1|9147.6|9143.6|9142.1|9151.1|9149.8|9142.8|9141.8|602
1602071400000|2020-10-07 11:50:00|9143.7|9142.2|9142.5|9141|9145|9143.8|9141.5|9140.2|579
1602071700000|2020-10-07 11:55:00|9142.4|9140.9|9143.9|9142.4|9145.9|9144.8|9140.8|9139.3|676
1602072000000|2020-10-07 12:00:00|9143.8|9142.3|9147.1|9145.6|9147.2|9146.2|9143.8|9142.3|539
1602072300000|2020-10-07 12:05:00|9147.2|9145.7|9143|9142.1|9147.2|9145.8|9141.5|9140.1|602
1602072600000|2020-10-07 12:10:00|9143.1|9142.2|9142.1|9140.6|9143.2|9142.2|9139.7|9138.6|575
1602072900000|2020-10-07 12:15:00|9142.3|9140.8|9137.9|9136.4|9142.4|9140.9|9137.2|9135.9|508
1602073200000|2020-10-07 12:20:00|9138|9136.5|9136.8|9135.3|9139.6|9138.2|9136.3|9135|595
1602073500000|2020-10-07 12:25:00|9136.7|9135.2|9135.4|9133.9|9137.8|9136.3|9133|9131.8|577
1602073800000|2020-10-07 12:30:00|9135.6|9134.1|9139|9137.5|9139.7|9138.2|9135.2|9134|491
1602074100000|2020-10-07 12:35:00|9139.1|9137.6|9142.6|9141.1|9143.2|9142.3|9139|9137.5|560
1602074400000|2020-10-07 12:40:00|9142.7|9141.2|9132.3|9130.8|9142.7|9141.5|9131.7|9130.2|601
1602074700000|2020-10-07 12:45:00|9132.2|9130.7|9131.2|9129.7|9135.5|9134|9126.9|9126|712
1602075000000|2020-10-07 12:50:00|9131.1|9129.6|9135|9134.1|9136.9|9135.6|9129.8|9128.7|593
1602075300000|2020-10-07 12:55:00|9135.1|9134.2|9132.9|9131.4|9136.9|9135.8|9132.8|9131.3|565
1602075600000|2020-10-07 13:00:00|9133|9131.5|9132.5|9131|9135.2|9133.7|9129|9127.6|662
1602075900000|2020-10-07 13:05:00|9132.6|9131.1|9132.1|9131.2|9135|9134|9131.7|9130.3|659
1602076200000|2020-10-07 13:10:00|9131.8|9130.9|9137.1|9136.2|9137.3|9136.4|9131.8|9130.9|458
1602076500000|2020-10-07 13:15:00|9137.2|9136.3|9152.8|9151.3|9164|9160.3|9136.2|9135.3|1220
1602076800000|2020-10-07 13:20:00|9153.3|9151.8|9145.8|9144.3|9154.9|9153.4|9139.3|9138|923
1602077100000|2020-10-07 13:25:00|9145.9|9144.4|9145.8|9144.3|9148.5|9147|9144.4|9142.9|610
1602077400000|2020-10-07 13:30:00|9145.9|9144.4|9144.7|9143.2|9146|9144.5|9134.6|9133.1|901
1602077700000|2020-10-07 13:35:00|9144.9|9143.4|9145.9|9144.4|9146|9144.5|9140|9138.5|853
1602078000000|2020-10-07 13:40:00|9146.1|9144.6|9141|9139.5|9146.3|9144.8|9139.4|9137.9|622
1602078300000|2020-10-07 13:45:00|9140.8|9139.3|9136.5|9135|9140.8|9139.3|9134.6|9133.2|637
1602078600000|2020-10-07 13:50:00|9136.6|9135.1|9136.8|9135.3|9139|9137.7|9136.3|9134.8|613
1602078900000|2020-10-07 13:55:00|9136.7|9135.2|9136.3|9134.8|9138.7|9137.5|9135|9133.5|708
1602079200000|2020-10-07 14:00:00|9136.2|9134.7|9137.1|9135.6|9139.2|9138|9135.9|9134.4|664
1602079500000|2020-10-07 14:05:00|9137.2|9135.7|9141.4|9139.9|9142.6|9141.2|9135.5|9134|586
1602079800000|2020-10-07 14:10:00|9141.3|9139.8|9143.4|9141.9|9145.3|9143.8|9140.7|9139.4|629
1602080100000|2020-10-07 14:15:00|9143.5|9142|9137.5|9136|9143.8|9142.6|9136.8|9135.6|667
1602080400000|2020-10-07 14:20:00|9137.6|9136.1|9133.5|9132.6|9138.9|9137.7|9128.2|9127.3|747
1602080700000|2020-10-07 14:25:00|9133.6|9132.7|9134.4|9132.9|9135.8|9134.7|9133.3|9132.2|631
1602081000000|2020-10-07 14:30:00|9134.1|9132.6|9133.3|9132.4|9135.6|9134.5|9133.2|9132.3|517
1602081300000|2020-10-07 14:35:00|9133.2|9132.3|9133.7|9132.8|9134.2|9133.2|9132.1|9131|521
1602081600000|2020-10-07 14:40:00|9133.8|9132.9|9132.6|9131.7|9135.4|9134.2|9131.5|9130.6|607
1602081900000|2020-10-07 14:45:00|9132.5|9131.6|9129.4|9128.5|9133.2|9132.1|9129.2|9128.3|603
1602082200000|2020-10-07 14:50:00|9129.5|9128.6|9131.2|9130.3|9131.5|9130.4|9128.1|9127.2|568
1602082500000|2020-10-07 14:55:00|9131.5|9130|9119.3|9117.8|9133.9|9132.4|9116.7|9115.4|1063
1602082800000|2020-10-07 15:00:00|9119.2|9117.7|9117.5|9116|9121.3|9119.8|9113|9111.5|1114
1602083100000|2020-10-07 15:05:00|9117.7|9116.2|9118.1|9116.6|9121.1|9119.8|9115.8|9114.3|657
1602083400000|2020-10-07 15:10:00|9118|9116.5|9119.8|9118.3|9124.1|9121.6|9109|9107.4|836
1602083700000|2020-10-07 15:15:00|9119.7|9118.2|9123.2|9122.3|9124.2|9122.7|9119|9117.5|553
1602084000000|2020-10-07 15:20:00|9123.3|9122.4|9108.7|9107.2|9123.7|9122.6|9108.6|9107.1|562
1602084300000|2020-10-07 15:25:00|9108.8|9107.3|9108.2|9106.7|9110.7|9109.2|9101.4|9099.9|839
1602084600000|2020-10-07 15:30:00|9108.3|9106.8|9110.4|9108.9|9111.7|9110.2|9104.7|9103.5|782
1602084900000|2020-10-07 15:35:00|9110.5|9109|9108|9106.5|9113.3|9111.8|9107.7|9106.2|681
1602085200000|2020-10-07 15:40:00|9107.9|9106.4|9111.3|9109.8|9113.1|9111.6|9107.2|9106|525
1602085500000|2020-10-07 15:45:00|9111.5|9110|9111.5|9110.6|9114.7|9113.2|9110.9|9109.4|477
1602085800000|2020-10-07 15:50:00|9111.6|9110.7|9112.3|9110.8|9112.4|9110.9|9110.3|9109.1|488
1602086100000|2020-10-07 15:55:00|9112.2|9110.7|9112.7|9111.8|9115.2|9114.3|9111.1|9109.8|570
1602086400000|2020-10-07 16:00:00|9112.6|9111.7|9113.4|9111.9|9113.7|9112.6|9110.6|9109.1|473
1602086700000|2020-10-07 16:05:00|9113.5|9112|9116.7|9115.8|9116.8|9115.8|9112.9|9111.4|445
1602087000000|2020-10-07 16:10:00|9116.6|9115.7|9116.3|9114.8|9117|9116|9114.8|9113.6|326
1602087300000|2020-10-07 16:15:00|9116.5|9115|9117.3|9115.8|9117.5|9116|9112.9|9111.6|422
1602087600000|2020-10-07 16:20:00|9117.2|9115.7|9116.7|9115.2|9117.2|9115.7|9114.7|9113.5|311
1602087900000|2020-10-07 16:25:00|9116.6|9115.1|9114.5|9113|9118.1|9116.6|9114.1|9112.6|689
1602088200000|2020-10-07 16:30:00|9114.6|9113.1|9115|9113.5|9118.7|9117.2|9113.2|9111.7|636
1602088500000|2020-10-07 16:35:00|9115.1|9113.6|9110.4|9108.9|9115.5|9114|9109.5|9108.3|451
1602088800000|2020-10-07 16:40:00|9110.3|9108.8|9111.3|9109.8|9112.1|9110.6|9109.2|9107.9|382
1602089100000|2020-10-07 16:45:00|9111.2|9109.7|9112|9110.5|9112.8|9111.3|9109.5|9108|363
1602089400000|2020-10-07 16:50:00|9111.9|9110.4|9113.9|9112.4|9114.9|9113.4|9111.6|9110.1|262
1602089700000|2020-10-07 16:55:00|9113.8|9112.3|9113.1|9111.6|9114|9112.5|9111.6|9110.1|367
1602090000000|2020-10-07 17:00:00|9113|9111.5|9117.1|9115.6|9117.3|9115.8|9112.8|9111.3|310
1602090300000|2020-10-07 17:05:00|9117.2|9115.7|9116.7|9115.2|9117.2|9115.8|9115.1|9113.6|365
1602090600000|2020-10-07 17:10:00|9116.5|9115|9114.6|9113.1|9120.2|9118.7|9114.3|9113|387
1602090900000|2020-10-07 17:15:00|9114.9|9113.4|9114.1|9113.2|9115.2|9113.7|9113.5|9112|206
1602091200000|2020-10-07 17:20:00|9114.2|9113.3|9117.3|9115.8|9117.4|9115.9|9113.8|9112.3|330
1602091500000|2020-10-07 17:25:00|9117.5|9116|9116.8|9115.3|9117.5|9116|9115.9|9114.4|223
1602091800000|2020-10-07 17:30:00|9116.6|9115.1|9114.2|9112.7|9116.6|9115.1|9113.6|9112.1|315
1602092100000|2020-10-07 17:35:00|9114.1|9112.6|9113.7|9112.2|9114.2|9112.7|9113|9111.5|180
1602092400000|2020-10-07 17:40:00|9113.6|9112.1|9113.2|9111.7|9114.8|9113.3|9113.1|9111.6|317
1602092700000|2020-10-07 17:45:00|9113.3|9111.8|9110|9108.5|9113.7|9112.2|9110|9108.5|367
1602093000000|2020-10-07 17:50:00|9110.1|9108.6|9108.7|9107.2|9111.5|9110|9108.4|9106.9|263
1602093300000|2020-10-07 17:55:00|9108.6|9107.1|9110|9105.9|9115.1|9109.2|9107.8|9101.1|467
1602093600000|2020-10-07 18:00:00|9109.8|9106.3|9111|9109.5|9113.7|9110.2|9109.2|9104|514
1602093900000|2020-10-07 18:05:00|9111.1|9109.6|9110|9108.5|9112.2|9110.7|9109.2|9107.9|355
1602094200000|2020-10-07 18:10:00|9110.2|9108.7|9112|9110.5|9113|9111.5|9108.9|9107.8|405
1602094500000|2020-10-07 18:15:00|9111.5|9110.6|9111.6|9110.1|9113.2|9111.9|9110.7|9109.4|310
1602094800000|2020-10-07 18:20:00|9111.5|9110|9112.8|9111.3|9115.9|9114.4|9111.2|9109.7|473
1602095100000|2020-10-07 18:25:00|9112.9|9111.4|9113.1|9111.6|9113.7|9112.2|9112.4|9110.9|375
1602095400000|2020-10-07 18:30:00|9113.2|9111.7|9112.8|9111.3|9114.1|9112.6|9112.5|9111|320
1602095700000|2020-10-07 18:35:00|9112.7|9111.2|9113|9111.5|9113.9|9112.6|9111.7|9110.2|401
1602096000000|2020-10-07 18:40:00|9113.1|9111.6|9115.3|9113.8|9116.3|9114.8|9112.7|9111.2|407
1602096300000|2020-10-07 18:45:00|9115.2|9113.7|9115.2|9113.7|9116.1|9114.6|9114.4|9112.9|285
1602096600000|2020-10-07 18:50:00|9115.3|9113.8|9115.6|9114.1|9116.3|9115|9114.9|9113.4|288
1602096900000|2020-10-07 18:55:00|9115.7|9114.2|9114.7|9113.2|9116.9|9115.4|9113.9|9112.4|460
1602097200000|2020-10-07 19:00:00|9114.9|9113.4|9113.4|9112.5|9115|9113.6|9112.2|9110.8|591
1602097500000|2020-10-07 19:05:00|9113.5|9112.6|9110.8|9109.3|9114.3|9113.4|9110.5|9109.2|579
1602097800000|2020-10-07 19:10:00|9110.7|9109.2|9109.9|9108.4|9110.9|9109.8|9109.1|9107.6|349
1602098100000|2020-10-07 19:15:00|9109.8|9108.3|9109|9108.1|9111.2|9109.9|9108.8|9107.5|348
1602098400000|2020-10-07 19:20:00|9108.9|9108|9109.6|9108.1|9109.8|9108.6|9108.1|9107|268
1602098700000|2020-10-07 19:25:00|9109.4|9107.9|9110.2|9108.7|9110.4|9109|9109|9107.9|295
1602099000000|2020-10-07 19:30:00|9109.9|9109|9110.2|9108.7|9110.7|9109.4|9109.4|9108.2|303
1602099300000|2020-10-07 19:35:00|9110.1|9108.6|9110.3|9108.8|9111.6|9110.1|9109.6|9108.4|378
1602099600000|2020-10-07 19:40:00|9110.4|9108.9|9110.6|9109.1|9111.5|9110.1|9110.3|9108.8|341
1602099900000|2020-10-07 19:45:00|9110.7|9109.2|9110.3|9108.8|9111.4|9109.9|9110.1|9108.6|205
1602100200000|2020-10-07 19:50:00|9110.2|9108.7|9109.8|9108.9|9110.4|9109.3|9108.7|9107.2|367
1602100500000|2020-10-07 19:55:00|9109.7|9108.8|9110.9|9109.4|9111.8|9110.3|9109.5|9108.2|441
1602100800000|2020-10-07 20:00:00|9111|9109.5|9110.8|9109.3|9113.3|9111.8|9110.3|9108.8|327
1602101100000|2020-10-07 20:05:00|9110.7|9109.2|9110.4|9108.9|9111.2|9109.7|9109.9|9108.4|167
1602101400000|2020-10-07 20:10:00|9110.5|9109|9110.3|9108.8|9110.6|9109.1|9109.6|9108.1|144
1602101700000|2020-10-07 20:15:00|9110.4|9108.9|9110.1|9108.6|9110.8|9109.5|9109.9|9108.4|186
1602102000000|2020-10-07 20:20:00|9110.2|9108.7|9109.9|9108.4|9110.2|9108.7|9109|9107.7|204
1602102300000|2020-10-07 20:25:00|9109.8|9108.3|9109.4|9107.9|9110.1|9108.6|9109.1|9107.6|147
1602102600000|2020-10-07 20:30:00|9109.1|9108.2|9109.5|9108|9110.4|9109.1|9108.8|9107.6|213
1602102900000|2020-10-07 20:35:00|9109.4|9107.9|9109.7|9108.8|9110.6|9109.2|9109.4|9107.9|102
1602103200000|2020-10-07 20:40:00|9109.8|9108.9|9110.5|9109|9110.7|9109.5|9109.7|9108.7|164
1602103500000|2020-10-07 20:45:00|9110.4|9108.9|9108.1|9106.6|9111.3|9109.8|9108.1|9106.6|264
1602103800000|2020-10-07 20:50:00|9107.8|9106.3|9107.5|9106|9108.5|9107|9106.5|9104.5|362
1602104100000|2020-10-07 20:55:00|9107.6|9106.1|9114.1|9102.1|9114.8|9106.2|9106.6|9101.5|440
1602104400000|2020-10-07 21:00:00|9114.2|9102.2|9112.6|9100.6|9119.6|9107.6|9111.9|9099.9|58
1602104700000|2020-10-07 21:05:00|9113.6|9101.6|9111.7|9099.7|9114.6|9102.6|9110.3|9098.7|123
1602105000000|2020-10-07 21:10:00|9111.9|9099.9|9113|9101|9113.3|9101.3|9109.1|9097.1|171
1602105300000|2020-10-07 21:15:00|9112.6|9100.6|9113|9101|9113.7|9103.3|9110.9|9099.2|211
1602105600000|2020-10-07 21:20:00|9111.5|9102.6|9112.2|9102.3|9113.5|9103.3|9111|9100.1|161
1602105900000|2020-10-07 21:25:00|9112.3|9102.8|9112|9100|9112.9|9104|9110.4|9099.8|108
1602106200000|2020-10-07 21:30:00|9112.1|9100.1|9112.3|9102|9113.6|9103.2|9110.8|9099.7|248
1602106500000|2020-10-07 21:35:00|9112.1|9102.1|9111.5|9101.1|9113.5|9103.3|9110.4|9099.6|282
1602106800000|2020-10-07 21:40:00|9111.6|9102|9112.5|9100.8|9113.5|9103.7|9111.3|9100.3|223
1602107100000|2020-10-07 21:45:00|9112.6|9101.1|9113.8|9102.6|9115|9103.1|9112|9100.4|337
1602107400000|2020-10-07 21:50:00|9113.1|9102.7|9114.3|9102.3|9115.4|9103.8|9112.3|9101.7|478
1602107700000|2020-10-07 21:55:00|9114.2|9102.2|9117.8|9105.8|9121.4|9109.4|9113.8|9102|645
1602108000000|2020-10-07 22:00:00|9117.7|9105.7|9112.6|9103.6|9118.4|9106.9|9110.6|9101.8|849
1602108300000|2020-10-07 22:05:00|9111.9|9104|9113.2|9106.6|9115.4|9108.6|9111|9102.1|773
1602108600000|2020-10-07 22:10:00|9113.4|9107.5|9112.3|9107.1|9114.8|9108.6|9110.5|9103.1|506
1602108900000|2020-10-07 22:15:00|9112.1|9107|9110.7|9107.8|9115.1|9108.6|9110.1|9103.2|373
1602109200000|2020-10-07 22:20:00|9110.8|9107.9|9109.6|9107.3|9112.3|9108|9108.6|9105.3|314
1602109500000|2020-10-07 22:25:00|9109.5|9107.1|9109.4|9107.9|9110.1|9108|9108.7|9106.5|214
1602109800000|2020-10-07 22:30:00|9109.5|9108|9109.3|9107.8|9110.5|9108.5|9109.2|9107.2|170
1602110100000|2020-10-07 22:35:00|9109.8|9107.4|9109.8|9108.3|9110|9108.4|9109.1|9107.4|70
1602110400000|2020-10-07 22:40:00|9109.7|9108.2|9109.9|9107.6|9110.5|9108.3|9109.1|9106.8|163
1602110700000|2020-10-07 22:45:00|9109.1|9107.7|9108.7|9107.2|9109.9|9107.8|9108.5|9106.5|165
1602111000000|2020-10-07 22:50:00|9108.8|9107.3|9108.4|9106.9|9109.8|9108.1|9108.4|9106.6|169
1602111300000|2020-10-07 22:55:00|9108.5|9107|9109.6|9108.1|9110.5|9108.5|9108.3|9106.6|232
1602111600000|2020-10-07 23:00:00|9109.8|9108.3|9108.2|9106.7|9110.9|9109|9107.6|9105.8|260
1602111900000|2020-10-07 23:05:00|9108.1|9106.6|9108.7|9106.5|9109.5|9108|9108.1|9106.5|108
1602112200000|2020-10-07 23:10:00|9108.6|9107.1|9108.9|9107.4|9109.8|9108.3|9108.4|9106.9|121
1602112500000|2020-10-07 23:15:00|9109|9107.5|9109|9107.5|9109.7|9107.8|9108.6|9107.1|142
1602112800000|2020-10-07 23:20:00|9108.6|9107.1|9108.6|9107.1|9109.1|9107.6|9108|9106.5|123
1602113100000|2020-10-07 23:25:00|9108.7|9107.2|9108.2|9106.7|9108.9|9107.4|9107.8|9106.1|155
1602113400000|2020-10-07 23:30:00|9108.3|9106.8|9107.9|9106.4|9109.3|9107.8|9107.9|9106.4|90
1602113700000|2020-10-07 23:35:00|9108|9106.5|9108.4|9106.9|9111.5|9107.8|9107.9|9106|326
1602114000000|2020-10-07 23:40:00|9108.3|9106.8|9110.6|9107|9111.1|9108|9108.1|9106|343
1602114300000|2020-10-07 23:45:00|9110.3|9107.1|9111.4|9108.3|9113.5|9108.7|9108.7|9106.1|305
1602114600000|2020-10-07 23:50:00|9111.2|9108.2|9110.1|9108.6|9112.1|9108.7|9109.4|9106.7|178
1602114900000|2020-10-07 23:55:00|9110|9108.5|9110.4|9108.9|9111.6|9109|9109.3|9107.7|226
1602115200000|2020-10-08 00:00:00|9110|9108.5|9106.8|9105.3|9112|9108.8|9106.8|9103.3|840
1602115500000|2020-10-08 00:05:00|9107|9105.5|9106.3|9104.8|9107.2|9105.6|9106|9103.9|192
1602115800000|2020-10-08 00:10:00|9106.2|9104.7|9105.6|9104.1|9107.3|9105.8|9105.6|9104.1|194
1602116100000|2020-10-08 00:15:00|9105.7|9104.2|9105.9|9104.4|9106.6|9104.9|9105.5|9103.7|280
1602116400000|2020-10-08 00:20:00|9105.8|9104.3|9106|9104.5|9107.2|9105.2|9105.5|9103.8|284
1602116700000|2020-10-08 00:25:00|9106.1|9104.6|9105.4|9103.9|9107.1|9105.2|9105.2|9103.7|297
1602117000000|2020-10-08 00:30:00|9105.3|9103.8|9105.3|9103.8|9106.4|9104.5|9104.6|9103|234
1602117300000|2020-10-08 00:35:00|9105.4|9103.9|9105.9|9104.4|9107.3|9104.9|9104.9|9102.4|363
1602117600000|2020-10-08 00:40:00|9105.8|9104.3|9106.3|9104.8|9106.6|9105|9105.5|9104|180
1602117900000|2020-10-08 00:45:00|9106.2|9104.7|9104.8|9103.3|9107.2|9104.8|9103.6|9102.1|237
1602118200000|2020-10-08 00:50:00|9104.9|9103.4|9105.1|9103.6|9105.4|9103.9|9104.5|9103|197
1602118500000|2020-10-08 00:55:00|9105|9103.5|9107.5|9104.3|9107.7|9106|9105|9103.5|268
1602118800000|2020-10-08 01:00:00|9107.8|9104.1|9105.9|9104.4|9108.2|9105.6|9105.7|9103.7|244
1602119100000|2020-10-08 01:05:00|9106|9104.5|9103.7|9102.2|9106.2|9104.7|9103.5|9102|240
1602119400000|2020-10-08 01:10:00|9103.8|9102.3|9104.2|9102.7|9106.1|9103.5|9103.4|9101.9|199
1602119700000|2020-10-08 01:15:00|9104.3|9102.8|9105.7|9104.2|9106.6|9105.4|9104|9102.2|276
1602120000000|2020-10-08 01:20:00|9105.8|9104.3|9107.1|9105.6|9107.4|9105.9|9105.5|9104|171
1602120300000|2020-10-08 01:25:00|9107|9105.5|9107.6|9106.1|9108.7|9107.4|9107|9105.5|239
1602120600000|2020-10-08 01:30:00|9107.5|9106|9106.3|9104.8|9108.5|9107|9106.2|9104.7|192
1602120900000|2020-10-08 01:35:00|9106.4|9104.9|9104.5|9103|9106.5|9105|9104.4|9102.9|246
1602121200000|2020-10-08 01:40:00|9104.6|9103.1|9106|9104.5|9107.4|9105.9|9104.2|9102.7|356
1602121500000|2020-10-08 01:45:00|9106.2|9104.7|9105.4|9103.9|9106.3|9104.8|9104.8|9103.3|241
1602121800000|2020-10-08 01:50:00|9105.3|9103.8|9104.7|9103.2|9105.4|9103.9|9104|9102.8|285
1602122100000|2020-10-08 01:55:00|9104.6|9103.1|9103.2|9101.7|9104.8|9103.3|9100.9|9099.7|511
1602122400000|2020-10-08 02:00:00|9103.1|9101.6|9102.3|9100.8|9103.4|9101.9|9101.7|9100.2|366
1602122700000|2020-10-08 02:05:00|9102.4|9100.9|9101.8|9100.3|9102.6|9101.1|9101.5|9100|194
1602123000000|2020-10-08 02:10:00|9101.7|9100.2|9102.2|9100.7|9102.7|9101.5|9101.3|9100.1|202
1602123300000|2020-10-08 02:15:00|9102.3|9100.8|9103|9101.5|9103|9101.6|9101.8|9100.4|155
1602123600000|2020-10-08 02:20:00|9102.9|9101.4|9100.9|9100|9103|9101.5|9100.7|9099.6|173
1602123900000|2020-10-08 02:25:00|9101|9100.1|9102.6|9101.1|9103.2|9101.7|9100.7|9099.5|165
1602124200000|2020-10-08 02:30:00|9102.5|9101|9102.7|9101.2|9102.9|9101.5|9102.2|9100.8|122
1602124500000|2020-10-08 02:35:00|9102.6|9101.1|9103.3|9101.8|9103.4|9102.2|9102.6|9101.1|129
1602124800000|2020-10-08 02:40:00|9103.2|9101.7|9102.7|9101.2|9103.3|9102|9102.3|9100.8|151
1602125100000|2020-10-08 02:45:00|9102.8|9101.3|9101.7|9100.2|9103|9101.8|9101.5|9100|148
1602125400000|2020-10-08 02:50:00|9101.6|9100.1|9100.3|9099.4|9102.1|9100.6|9100.3|9099.2|207
1602125700000|2020-10-08 02:55:00|9100.5|9099.6|9102.5|9101|9103.1|9101.8|9100.3|9099.3|273
1602126000000|2020-10-08 03:00:00|9102.6|9101.1|9103.2|9101.7|9103.6|9102.4|9101|9099.8|343
1602126300000|2020-10-08 03:05:00|9103.3|9101.8|9102.9|9101.4|9104.1|9103|9102.9|9101.4|193
1602126600000|2020-10-08 03:10:00|9102.8|9101.3|9103.5|9102|9103.8|9102.4|9102.8|9101.3|396
1602126900000|2020-10-08 03:15:00|9103.4|9101.9|9104.6|9103.1|9104.8|9103.6|9103.4|9101.9|334
1602127200000|2020-10-08 03:20:00|9104.7|9103.2|9105.2|9103.7|9105.4|9104.2|9104.2|9102.9|192
1602127500000|2020-10-08 03:25:00|9105.1|9103.6|9104.2|9102.7|9105.2|9104.1|9103.7|9102.2|124
1602127800000|2020-10-08 03:30:00|9104.1|9102.6|9103.3|9101.8|9104.4|9102.9|9103.3|9101.8|184
1602128100000|2020-10-08 03:35:00|9103.2|9101.7|9103.3|9101.8|9103.6|9102.2|9103.1|9101.6|98
1602128400000|2020-10-08 03:40:00|9103.4|9101.9|9103.1|9101.6|9103.4|9102|9102.7|9101.4|170
1602128700000|2020-10-08 03:45:00|9103.2|9101.7|9103.5|9102|9106|9103.9|9102.7|9101.2|261
1602129000000|2020-10-08 03:50:00|9103.6|9102.1|9103.9|9102.4|9104.2|9102.7|9103.5|9102|177
1602129300000|2020-10-08 03:55:00|9103.8|9102.3|9103.7|9102.2|9104.3|9102.8|9103.6|9102.1|186
1602129600000|2020-10-08 04:00:00|9103.8|9102.3|9104|9102.5|9104.2|9102.7|9102.9|9101.8|172
1602129900000|2020-10-08 04:05:00|9104.2|9102.7|9104.7|9103.8|9105.1|9103.8|9104.1|9102.6|164
1602130200000|2020-10-08 04:10:00|9104.6|9103.7|9104.4|9102.9|9105.1|9103.8|9104.4|9102.9|133
1602130500000|2020-10-08 04:15:00|9104.5|9103|9104.9|9103.4|9106.1|9104.8|9104.4|9102.9|152
1602130800000|2020-10-08 04:20:00|9105|9103.5|9104.7|9103.2|9105.2|9104|9104.2|9103|243
1602131100000|2020-10-08 04:25:00|9104.5|9103|9103|9101.5|9104.5|9103|9102.9|9101.4|156
1602131400000|2020-10-08 04:30:00|9103.1|9101.6|9102.4|9100.9|9103.5|9102|9102.3|9100.8|135
1602131700000|2020-10-08 04:35:00|9102.1|9100.6|9103.4|9101.9|9105.9|9103.7|9101.8|9100.4|364
1602132000000|2020-10-08 04:40:00|9103.3|9101.8|9103.3|9101.8|9103.7|9102.2|9102.9|9101.5|127
1602132300000|2020-10-08 04:45:00|9103.2|9101.7|9102.3|9100.8|9103.6|9102.3|9102.2|9100.7|135
1602132600000|2020-10-08 04:50:00|9102.2|9100.7|9101.3|9099.8|9102.4|9100.9|9101.1|9099.6|108
1602132900000|2020-10-08 04:55:00|9101.4|9099.9|9101.1|9099.6|9101.5|9100.1|9100.5|9099.4|116
1602133200000|2020-10-08 05:00:00|9101.2|9099.7|9100.6|9099.7|9101.3|9100|9100.2|9099.3|135
1602133500000|2020-10-08 05:05:00|9100.5|9099.6|9099.2|9097.7|9100.7|9099.6|9099.2|9097.7|136
1602133800000|2020-10-08 05:10:00|9098.8|9097.9|9098.7|9097.8|9099.3|9098.1|9098.2|9097|144
1602134100000|2020-10-08 05:15:00|9098.6|9097.7|9099.8|9098.3|9100.4|9099|9098.3|9097.3|264
1602134400000|2020-10-08 05:20:00|9099.6|9098.1|9101.6|9100.1|9101.7|9100.5|9099.4|9098|206
1602134700000|2020-10-08 05:25:00|9101.7|9100.2|9102.6|9101.1|9103|9101.5|9101.6|9100.1|154
1602135000000|2020-10-08 05:30:00|9102.5|9101|9102.4|9101.5|9102.7|9101.6|9101.9|9100.5|151
1602135300000|2020-10-08 05:35:00|9102.7|9101.2|9102.4|9100.9|9103.1|9101.6|9102.2|9100.7|123
1602135600000|2020-10-08 05:40:00|9102.3|9100.8|9104.4|9102.9|9104.4|9103.2|9102.1|9100.8|144
1602135900000|2020-10-08 05:45:00|9104.3|9102.8|9104.2|9102.7|9104.8|9103.4|9103.2|9101.9|193
1602136200000|2020-10-08 05:50:00|9104.3|9102.8|9101.1|9100.2|9104.3|9102.8|9101|9099.9|280
1602136500000|2020-10-08 05:55:00|9101.4|9099.9|9102.3|9100.8|9102.6|9101.3|9100.9|9099.6|214
1602136800000|2020-10-08 06:00:00|9102.4|9100.9|9102.1|9100.6|9103.8|9101.4|9099|9097.2|1095
1602137100000|2020-10-08 06:05:00|9102|9100.5|9103|9101.5|9105.5|9104|9101.8|9100.3|487
1602137400000|2020-10-08 06:10:00|9102.9|9101.4|9105.6|9104.1|9107.5|9104.9|9102.3|9101.1|422
1602137700000|2020-10-08 06:15:00|9105.5|9104|9105.2|9104.3|9106.3|9104.9|9103.7|9102.2|299
1602138000000|2020-10-08 06:20:00|9105.3|9104.4|9103.2|9101.7|9105.6|9104.7|9101.6|9100.3|320
1602138300000|2020-10-08 06:25:00|9103.1|9101.6|9100.4|9098.9|9103.4|9101.9|9099.6|9098.5|370
1602138600000|2020-10-08 06:30:00|9100.5|9099|9098.9|9098|9100.5|9099.4|9098.1|9096.8|451
1602138900000|2020-10-08 06:35:00|9098.6|9097.7|9099.4|9098.5|9099.6|9098.6|9097.9|9096.7|382
1602139200000|2020-10-08 06:40:00|9099.5|9098|9099.5|9098.6|9101.3|9100.3|9099.1|9097.8|336
1602139500000|2020-10-08 06:45:00|9099.4|9098.5|9095.3|9094.4|9099.5|9098.6|9094.5|9093.6|398
1602139800000|2020-10-08 06:50:00|9095.4|9094.5|9094.3|9093.4|9096.8|9095.8|9093.6|9092.7|325
1602140100000|2020-10-08 06:55:00|9094.2|9093.3|9096.8|9095.3|9097|9096.1|9093.3|9092.4|368
1602140400000|2020-10-08 07:00:00|9096.7|9095.2|9096.5|9095|9097.5|9096.3|9093.4|9092.2|589
1602140700000|2020-10-08 07:05:00|9096.6|9095.6|9092.6|9091.7|9096.6|9095.7|9091.4|9090.4|523
1602141000000|2020-10-08 07:10:00|9092.9|9091.4|9094.5|9093.6|9094.6|9093.7|9091.9|9090.9|542
1602141300000|2020-10-08 07:15:00|9094.4|9093.5|9091.9|9091|9095.3|9094.4|9091.5|9090.6|591
1602141600000|2020-10-08 07:20:00|9091.8|9090.9|9089.4|9088.5|9092.2|9091.3|9088.2|9087.1|490
1602141900000|2020-10-08 07:25:00|9089.3|9088.4|9089.5|9088|9091.7|9090.2|9086.2|9085.1|638
1602142200000|2020-10-08 07:30:00|9089.4|9087.9|9089.6|9088.1|9090.2|9088.7|9085.3|9084.4|560
1602142500000|2020-10-08 07:35:00|9089.3|9088.4|9087.5|9086.6|9091.4|9090.5|9087.4|9086.5|513
1602142800000|2020-10-08 07:40:00|9087.4|9086.5|9084.3|9083.4|9087.4|9086.5|9083.2|9082.3|554
1602143100000|2020-10-08 07:45:00|9084.2|9083.3|9087.5|9086.6|9087.6|9086.7|9084.1|9083.1|496
1602143400000|2020-10-08 07:50:00|9087.4|9086.5|9086.9|9086|9088.8|9087.7|9086.9|9085.7|421
1602143700000|2020-10-08 07:55:00|9086.8|9085.9|9094.6|9091.9|9095.2|9092.7|9084|9082.9|631
1602144000000|2020-10-08 08:00:00|9094.9|9092.4|9087.6|9086.7|9096.7|9093.7|9087.2|9085.9|788
1602144300000|2020-10-08 08:05:00|9087.5|9086.6|9083.5|9082|9089|9087.6|9083.5|9082|586
1602144600000|2020-10-08 08:10:00|9083.1|9082.2|9077.2|9075.7|9084.1|9082.8|9075.1|9073.9|701
1602144900000|2020-10-08 08:15:00|9077.1|9075.6|9071.4|9069.9|9077.6|9076.5|9070.8|9069.3|653
1602145200000|2020-10-08 08:20:00|9071.3|9069.8|9080.6|9079.1|9080.7|9079.2|9071|9069.8|623
1602145500000|2020-10-08 08:25:00|9080.5|9079|9072.4|9071.5|9080.5|9079.2|9071.4|9069.9|604
1602145800000|2020-10-08 08:30:00|9072.3|9071.4|9076.3|9074.8|9078.4|9077|9070.7|9069.4|614
1602146100000|2020-10-08 08:35:00|9076.6|9074.4|9073.6|9072.1|9076.8|9075.3|9072.6|9071.1|451
1602146400000|2020-10-08 08:40:00|9073.7|9072.2|9073.9|9072.4|9075.1|9073.9|9073|9071.6|462
1602146700000|2020-10-08 08:45:00|9073.8|9072.3|9072.4|9071.5|9074.6|9073.1|9072.1|9070.8|462
1602147000000|2020-10-08 08:50:00|9072.5|9071.6|9075.1|9074.2|9075.3|9074.4|9072.3|9071.1|494
1602147300000|2020-10-08 08:55:00|9074.9|9074|9079.6|9078.1|9080.3|9078.8|9073.7|9072.7|410
1602147600000|2020-10-08 09:00:00|9079.9|9078.4|9084.7|9083.2|9085.4|9083.9|9079.2|9077.7|476
1602147900000|2020-10-08 09:05:00|9084.6|9083.1|9080.5|9079|9084.6|9083.1|9078.5|9076.4|599
1602148200000|2020-10-08 09:10:00|9080.3|9078.8|9080.7|9079.2|9080.8|9079.3|9078.7|9077.4|434
1602148500000|2020-10-08 09:15:00|9080.8|9079.3|9080.4|9078.9|9082.3|9080.8|9078.1|9077.2|369
1602148800000|2020-10-08 09:20:00|9080.3|9078.8|9079.3|9077.8|9081|9079.5|9078.4|9076.9|423
1602149100000|2020-10-08 09:25:00|9079.2|9077.7|9081.2|9079.7|9082.9|9080.5|9077.4|9076.5|356
1602149400000|2020-10-08 09:30:00|9081.1|9079.6|9084|9082.5|9091.7|9089.6|9080.7|9079.2|719
1602149700000|2020-10-08 09:35:00|9084.2|9082.7|9096.5|9095|9097|9095.1|9083.9|9082.4|871
1602150000000|2020-10-08 09:40:00|9096.4|9094.9|9097.4|9095.9|9097.9|9096.3|9093.4|9091.9|732
1602150300000|2020-10-08 09:45:00|9097.3|9095.8|9095.8|9094.3|9100.4|9098.9|9095.6|9094.1|564
1602150600000|2020-10-08 09:50:00|9095.7|9094.2|9095.4|9094.5|9099.6|9098.7|9095|9093.8|550
1602150900000|2020-10-08 09:55:00|9095.6|9094.7|9098.9|9098|9099.5|9098.6|9093.9|9092.8|548
1602151200000|2020-10-08 10:00:00|9099.1|9098.2|9099.8|9098.3|9102.9|9101.7|9097.5|9096.6|493
1602151500000|2020-10-08 10:05:00|9099.9|9098.4|9105.2|9104.3|9105.6|9104.7|9098.1|9096.6|521
1602151800000|2020-10-08 10:10:00|9105.3|9104.4|9105.8|9104.9|9107.3|9106.4|9103.1|9102.2|381
1602152100000|2020-10-08 10:15:00|9105.7|9104.8|9106|9104.5|9112.9|9111.4|9105|9104|580
1602152400000|2020-10-08 10:20:00|9105.5|9104.6|9105.9|9105|9107.8|9106.6|9104.6|9103.5|376
1602152700000|2020-10-08 10:25:00|9105.8|9104.9|9107.5|9106|9110.4|9109.3|9105.6|9104.7|325
1602153000000|2020-10-08 10:30:00|9107.6|9106.1|9107.2|9106.3|9109.5|9108.5|9106.6|9105.5|420
1602153300000|2020-10-08 10:35:00|9107.3|9106.4|9106.1|9105.2|9107.6|9106.7|9103.7|9102.7|421
1602153600000|2020-10-08 10:40:00|9106.2|9105.3|9108.9|9107.4|9109.2|9107.4|9103.3|9102.1|484
1602153900000|2020-10-08 10:45:00|9109.3|9107.8|9110.8|9109.3|9116.6|9115.1|9106.2|9104.7|885
1602154200000|2020-10-08 10:50:00|9110.7|9109.2|9115.7|9114.2|9118.4|9116.9|9109.7|9108.2|558
1602154500000|2020-10-08 10:55:00|9115.6|9114.1|9121.7|9119.5|9123.7|9122.2|9113.8|9112.3|616
1602154800000|2020-10-08 11:00:00|9121.1|9119.6|9109.8|9108.3|9121.8|9119.7|9108.3|9106.8|987
1602155100000|2020-10-08 11:05:00|9109.7|9108.2|9108.8|9107.3|9111.1|9109.6|9106.7|9105.2|476
1602155400000|2020-10-08 11:10:00|9109|9107.5|9107|9105.5|9109.1|9107.7|9106.9|9105.5|457
1602155700000|2020-10-08 11:15:00|9107.1|9105.6|9107.7|9106.2|9107.9|9106.6|9104.8|9103.3|462
1602156000000|2020-10-08 11:20:00|9107.8|9106.3|9102.1|9100.6|9108.3|9107.1|9100.6|9099.1|509
1602156300000|2020-10-08 11:25:00|9102.3|9100.8|9108.9|9107.4|9109.5|9107.8|9101.6|9100.1|531
1602156600000|2020-10-08 11:30:00|9108.8|9107.3|9105.9|9104.4|9110.7|9109.2|9103.7|9102.2|489
1602156900000|2020-10-08 11:35:00|9105.8|9104.3|9106.5|9105|9106.7|9105.3|9103.8|9102.3|366
1602157200000|2020-10-08 11:40:00|9106.4|9104.9|9107.8|9106.3|9108.6|9106.3|9103.9|9102.4|414
1602157500000|2020-10-08 11:45:00|9108.3|9105.8|9109|9107.5|9109.8|9108.3|9107.3|9105.4|431
1602157800000|2020-10-08 11:50:00|9109.2|9107.7|9113.6|9112.1|9114.5|9113|9107.6|9106.1|458
1602158100000|2020-10-08 11:55:00|9113.7|9112.2|9114.1|9112.6|9115.7|9114.2|9112.4|9110.9|546
1602158400000|2020-10-08 12:00:00|9114.3|9112.8|9110.3|9108.8|9115|9113.5|9110.1|9108.6|421
1602158700000|2020-10-08 12:05:00|9110.2|9108.7|9104.2|9102.7|9113.1|9111.4|9104.1|9102.6|568
1602159000000|2020-10-08 12:10:00|9104.3|9102.8|9106.7|9105.2|9109.1|9107.8|9104.2|9102.7|618
1602159300000|2020-10-08 12:15:00|9106.6|9105.1|9111.8|9110.3|9111.9|9110.4|9103.7|9102.2|586
1602159600000|2020-10-08 12:20:00|9111.5|9110|9107.4|9105.9|9112.1|9110.7|9105.6|9104.1|562
1602159900000|2020-10-08 12:25:00|9107.5|9106|9110.1|9107.4|9110.7|9109.2|9105.9|9104.8|492
1602160200000|2020-10-08 12:30:00|9110.6|9107.7|9114.6|9113.1|9115.7|9114.5|9108.5|9106.6|810
1602160500000|2020-10-08 12:35:00|9114.7|9113.2|9110.2|9108.7|9115.4|9113.9|9109.7|9108.1|513
1602160800000|2020-10-08 12:40:00|9110.4|9108.9|9111.5|9109.2|9113.8|9112.3|9108.4|9106.9|550
1602161100000|2020-10-08 12:45:00|9111.6|9109.1|9108.8|9107.3|9111.9|9109.9|9108.1|9106.6|408
1602161400000|2020-10-08 12:50:00|9108.7|9107.2|9106.4|9104.9|9110.7|9108.8|9106|9104.4|578
1602161700000|2020-10-08 12:55:00|9106.6|9105.1|9106.7|9105.2|9107.7|9105.6|9103.7|9102.2|629
1602162000000|2020-10-08 13:00:00|9106.6|9105.1|9103|9101.5|9107.6|9106.1|9098.3|9096.8|849
1602162300000|2020-10-08 13:05:00|9103.2|9101.7|9094.3|9092.8|9103.6|9102.1|9089.3|9087.8|1012
1602162600000|2020-10-08 13:10:00|9094.1|9092.6|9093|9091.5|9094.6|9093.1|9091.3|9089.8|711
1602162900000|2020-10-08 13:15:00|9092.9|9091.4|9087.6|9086.7|9093|9091.5|9085.3|9084.1|682
1602163200000|2020-10-08 13:20:00|9087.7|9086.8|9090.5|9089|9092.4|9090.4|9085|9083.7|664
1602163500000|2020-10-08 13:25:00|9090.6|9089.1|9091.1|9089.6|9093.9|9092.1|9089.3|9088|598
1602163800000|2020-10-08 13:30:00|9091.2|9089.7|9097.5|9096|9099|9096.8|9090.8|9089.3|820
1602164100000|2020-10-08 13:35:00|9097.3|9095.8|9091.8|9090.3|9099.8|9096.6|9091.8|9090.2|693
1602164400000|2020-10-08 13:40:00|9091.6|9090.1|9089.6|9088.1|9093.3|9091.6|9087.5|9086.2|626
1602164700000|2020-10-08 13:45:00|9089|9087.5|9086|9084.5|9090.6|9089.1|9085.4|9083.9|630
1602165000000|2020-10-08 13:50:00|9085.9|9084.4|9081|9079.5|9086.2|9085|9077.7|9076.8|673
1602165300000|2020-10-08 13:55:00|9081.2|9079.7|9082.9|9082|9084.4|9082.9|9079.1|9077.2|844
1602165600000|2020-10-08 14:00:00|9083|9082.1|9086.9|9086|9088.5|9087|9082.7|9081.8|1041
1602165900000|2020-10-08 14:05:00|9087.1|9085.6|9086|9084.5|9087.4|9086.2|9082.4|9080.9|657
1602166200000|2020-10-08 14:10:00|9085.7|9084.8|9084.4|9083.5|9087|9086|9084.3|9083.3|584
1602166500000|2020-10-08 14:15:00|9084.3|9083.4|9085|9084.1|9087.1|9085.8|9081.9|9080.4|593
1602166800000|2020-10-08 14:20:00|9085.1|9084.2|9086.1|9085.2|9087.3|9086.2|9084.9|9083.7|468
1602167100000|2020-10-08 14:25:00|9086|9085.1|9085.1|9084.2|9086.3|9085.4|9082|9080.8|740
1602167400000|2020-10-08 14:30:00|9084.9|9084|9086|9085.1|9088.6|9087.5|9084.5|9083.5|725
1602167700000|2020-10-08 14:35:00|9086.1|9085.2|9094|9093.1|9096.7|9095.5|9086.1|9085.2|793
1602168000000|2020-10-08 14:40:00|9094.1|9093.2|9090|9088.5|9097|9095.8|9088.5|9087|717
1602168300000|2020-10-08 14:45:00|9089.8|9088.3|9091|9089.5|9091.7|9089.8|9088.6|9087.3|792
1602168600000|2020-10-08 14:50:00|9090.8|9089.3|9084.4|9082.9|9092.3|9089.9|9083.9|9082.6|1139
1602168900000|2020-10-08 14:55:00|9084.5|9083|9088.5|9087|9089.1|9087.2|9083.5|9082.3|1090
1602169200000|2020-10-08 15:00:00|9088.4|9086.9|9087.4|9085.9|9090.9|9089.4|9086.9|9085.5|757
1602169500000|2020-10-08 15:05:00|9087.3|9085.8|9090.2|9088.7|9091.1|9089.6|9087|9085.5|654
1602169800000|2020-10-08 15:10:00|9090.1|9088.6|9091.5|9090|9091.8|9090.4|9088.9|9087.2|466
1602170100000|2020-10-08 15:15:00|9091.6|9090.1|9091.6|9090.7|9093|9091.5|9091|9089.6|428
1602170400000|2020-10-08 15:20:00|9091.9|9090.4|9093.6|9092.1|9095.4|9093.9|9091.3|9090|433
1602170700000|2020-10-08 15:25:00|9093.9|9092.4|9092.4|9090.9|9094.1|9092.6|9091.2|9089.7|463
1602171000000|2020-10-08 15:30:00|9092.2|9091.3|9091.1|9090.2|9092.7|9091.4|9089.6|9088.7|490
1602171300000|2020-10-08 15:35:00|9091.2|9090.3|9088.4|9087.5|9091.5|9090.3|9087.6|9086.1|567
1602171600000|2020-10-08 15:40:00|9088.3|9087.4|9089.2|9087.7|9090.5|9089.6|9088|9086.8|473
1602171900000|2020-10-08 15:45:00|9089.3|9087.8|9089.6|9088.7|9090.6|9089.6|9088.4|9087.5|448
1602172200000|2020-10-08 15:50:00|9089.9|9089|9083.4|9082.5|9090.3|9089.1|9083|9081.9|604
1602172500000|2020-10-08 15:55:00|9083.1|9082.2|9080.9|9079.4|9083.6|9082.6|9077.6|9076.5|620
1602172800000|2020-10-08 16:00:00|9081|9079.5|9080.6|9079.7|9083.7|9082.6|9080.5|9079.4|595
1602173100000|2020-10-08 16:05:00|9080.5|9079.6|9080.8|9079.9|9081.7|9080.6|9079.2|9077.7|542
1602173400000|2020-10-08 16:10:00|9080.6|9079.7|9081.8|9080.3|9082.4|9081.2|9080.6|9079.7|340
1602173700000|2020-10-08 16:15:00|9081.4|9080.5|9080.6|9079.7|9082.5|9081.3|9079.7|9078.6|328
1602174000000|2020-10-08 16:20:00|9080.7|9079.8|9081.3|9080.4|9082.1|9081.2|9080.2|9079.3|333
1602174300000|2020-10-08 16:25:00|9081.2|9080.3|9082.7|9081.2|9084.7|9083.4|9080.5|9079.5|425
1602174600000|2020-10-08 16:30:00|9082.6|9081.1|9082.2|9081.3|9084.2|9083|9081.4|9079.9|455
1602174900000|2020-10-08 16:35:00|9082.3|9081.4|9082.3|9081.4|9083.7|9082.5|9081.2|9080.2|453
1602175200000|2020-10-08 16:40:00|9082.4|9081.5|9082.5|9081.6|9082.8|9081.7|9081|9080|505
1602175500000|2020-10-08 16:45:00|9082.4|9081.5|9081.3|9080.4|9083.3|9082.2|9081.3|9080.1|394
1602175800000|2020-10-08 16:50:00|9081.4|9080.5|9082.4|9081.5|9082.8|9081.6|9081.3|9080|320
1602176100000|2020-10-08 16:55:00|9082.2|9081.3|9085.6|9084.1|9087.4|9086.5|9082|9080.9|482
1602176400000|2020-10-08 17:00:00|9085.5|9084|9084.5|9083.6|9087.6|9086.4|9083.6|9082.4|513
1602176700000|2020-10-08 17:05:00|9084.4|9083.5|9083.8|9082.9|9084.9|9084|9083.6|9082.7|321
1602177000000|2020-10-08 17:10:00|9083.9|9083|9084.9|9084|9085|9084.1|9082.9|9081.8|365
1602177300000|2020-10-08 17:15:00|9084.8|9083.9|9084.1|9083.2|9085.1|9084.2|9083|9082.1|365
1602177600000|2020-10-08 17:20:00|9084.3|9083.4|9083.8|9082.3|9084.4|9083.5|9083|9082.1|290
1602177900000|2020-10-08 17:25:00|9083.9|9082.4|9085.7|9084.8|9086.3|9085.4|9083.1|9082|356
1602178200000|2020-10-08 17:30:00|9085.6|9084.7|9086.8|9085.9|9088.4|9087.5|9085.4|9084.5|366
1602178500000|2020-10-08 17:35:00|9086.9|9086|9085.4|9084.5|9087.1|9086.2|9084.3|9083.1|317
1602178800000|2020-10-08 17:40:00|9085.3|9084.4|9085.7|9084.8|9086.2|9085.3|9085|9084.1|312
1602179100000|2020-10-08 17:45:00|9085.8|9084.9|9084.9|9084|9086.1|9085.2|9083.9|9083|356
1602179400000|2020-10-08 17:50:00|9085|9084.1|9085.3|9084.4|9085.8|9084.6|9083|9082.1|373
1602179700000|2020-10-08 17:55:00|9085.4|9084.5|9084.3|9082.8|9086.1|9085.1|9083.7|9082.5|362
1602180000000|2020-10-08 18:00:00|9084.2|9082.7|9086.4|9084.9|9086.7|9085.3|9083.9|9082.7|311
1602180300000|2020-10-08 18:05:00|9086.5|9085|9086.6|9085.7|9087.3|9086.2|9085|9083.9|351
1602180600000|2020-10-08 18:10:00|9086.7|9085.8|9085.8|9084.9|9087.2|9085.8|9085.7|9084.5|268
1602180900000|2020-10-08 18:15:00|9085.9|9085|9085.6|9084.7|9086.6|9085.1|9083.6|9082.7|400
1602181200000|2020-10-08 18:20:00|9085.8|9084.9|9088.1|9087.2|9088.7|9087.8|9085.3|9084.4|298
1602181500000|2020-10-08 18:25:00|9088.2|9087.3|9088.7|9087.8|9088.9|9088|9087.4|9086.5|240
1602181800000|2020-10-08 18:30:00|9088.8|9087.9|9090|9089.1|9090.1|9089.2|9088|9087|199
1602182100000|2020-10-08 18:35:00|9090.2|9089.3|9090.6|9089.7|9090.7|9089.8|9089.3|9088.4|248
1602182400000|2020-10-08 18:40:00|9090.7|9089.8|9091.8|9090.9|9092|9091.1|9089.1|9088.2|229
1602182700000|2020-10-08 18:45:00|9092|9091.1|9091.9|9091|9092.3|9091.4|9090.3|9089.4|310
1602183000000|2020-10-08 18:50:00|9092|9091.1|9090.4|9089.5|9092.9|9091.8|9090.3|9089.4|260
1602183300000|2020-10-08 18:55:00|9090.5|9089.6|9092.6|9091.7|9094|9093.1|9090.1|9089.2|354
1602183600000|2020-10-08 19:00:00|9092.9|9091.4|9090.3|9089.4|9093.1|9092.1|9089.9|9089|428
1602183900000|2020-10-08 19:05:00|9090.4|9089.5|9091.8|9090.9|9092|9091.1|9090.3|9089.4|317
1602184200000|2020-10-08 19:10:00|9091.7|9090.8|9091.5|9090.6|9092.6|9091.4|9090.4|9089.3|267
1602184500000|2020-10-08 19:15:00|9091.8|9090.9|9091.6|9090.7|9092.5|9091.3|9091|9090.1|174
1602184800000|2020-10-08 19:20:00|9091.7|9090.8|9092.3|9090.8|9092.7|9091.5|9091|9089.9|269
1602185100000|2020-10-08 19:25:00|9092.2|9090.7|9091.6|9090.7|9092.3|9091.4|9090.6|9089.7|213
1602185400000|2020-10-08 19:30:00|9091.8|9090.3|9092.3|9091.4|9092.7|9091.8|9091.5|9090.3|270
1602185700000|2020-10-08 19:35:00|9092.4|9091.5|9090.7|9089.8|9093|9091.8|9090.6|9089.7|267
1602186000000|2020-10-08 19:40:00|9090.8|9089.9|9090.4|9089.5|9090.9|9090|9089.9|9089|229
1602186300000|2020-10-08 19:45:00|9090.6|9089.1|9091.4|9090.5|9092.2|9091.3|9090.3|9089.1|177
1602186600000|2020-10-08 19:50:00|9091.5|9090.6|9090.7|9089.8|9092.3|9091.1|9089.4|9087.7|292
1602186900000|2020-10-08 19:55:00|9090.6|9089.7|9093.7|9092.2|9094.6|9093.6|9090.6|9089.6|460
1602187200000|2020-10-08 20:00:00|9094|9092.5|9093.4|9090.2|9095.1|9093.2|9092.6|9089.3|601
1602187500000|2020-10-08 20:05:00|9093|9091.5|9092.7|9091.2|9093.6|9091.7|9092.2|9089.2|293
1602187800000|2020-10-08 20:10:00|9092.8|9091.3|9092.7|9090.4|9093.7|9091.6|9091.6|9088.1|345
1602188100000|2020-10-08 20:15:00|9092.3|9090.8|9091.4|9089.9|9093.1|9090.9|9091.3|9089|227
1602188400000|2020-10-08 20:20:00|9091.6|9090.1|9093|9091.5|9093.9|9091.8|9091.6|9089.5|203
1602188700000|2020-10-08 20:25:00|9092.9|9091.4|9093.2|9091.7|9094.2|9092.5|9092.6|9089.2|259
1602189000000|2020-10-08 20:30:00|9093.7|9091.5|9093|9091.5|9094.8|9092.4|9092.5|9089.5|422
1602189300000|2020-10-08 20:35:00|9093.1|9091.6|9093.1|9090.7|9093.5|9091.7|9091.6|9087.9|430
1602189600000|2020-10-08 20:40:00|9093|9090|9092.3|9089.6|9094.4|9091.8|9091.9|9088.3|655
1602189900000|2020-10-08 20:45:00|9092.1|9089.5|9090.9|9087.9|9094.4|9091.3|9090.4|9086.7|722
1602190200000|2020-10-08 20:50:00|9091|9087.8|9093.9|9090.5|9095.4|9090.6|9090.3|9085.8|552
1602190500000|2020-10-08 20:55:00|9093.7|9090.9|9092.1|9084.2|9097.6|9090.9|9091|9084|680
1602190800000|2020-10-08 21:00:00|9094.3|9082.3|9094.1|9082.1|9094.5|9082.5|9093.1|9081.1|20
1602191100000|2020-10-08 21:05:00|9103.2|9091.2|9102.5|9090.5|9103.7|9091.7|9102.5|9090.5|12
1602191400000|2020-10-08 21:10:00|9103.5|9091.5|9103.2|9091.2|9105.2|9093.2|9093.9|9081.9|242
1602191700000|2020-10-08 21:15:00|9103|9091|9103|9091|9105.6|9093.6|9102.2|9090.2|199
1602192000000|2020-10-08 21:20:00|9102.8|9090.8|9098.6|9086.6|9103.5|9091.7|9096.9|9084.9|206
1602192300000|2020-10-08 21:25:00|9099|9087|9100.7|9088.7|9101.7|9089.7|9095.6|9083.6|317
1602192600000|2020-10-08 21:30:00|9101.4|9089.4|9101.5|9089.5|9102.7|9090.7|9099.5|9087.5|306
1602192900000|2020-10-08 21:35:00|9101.7|9089.7|9099.8|9089.8|9102.5|9091.6|9098.5|9086.5|232
1602193200000|2020-10-08 21:40:00|9099.9|9089.9|9100.5|9090.7|9101.8|9091.8|9098.6|9087.2|315
1602193500000|2020-10-08 21:45:00|9100.4|9090.6|9100|9090.6|9101.7|9092.2|9099.1|9089.1|313
1602193800000|2020-10-08 21:50:00|9100.1|9090.7|9097.6|9085.6|9105.2|9093.2|9097.3|9085.4|489
1602194100000|2020-10-08 21:55:00|9097.5|9085.5|9098.7|9086.7|9100.1|9088.9|9093.6|9082.2|639
1602194400000|2020-10-08 22:00:00|9098.5|9086.5|9096.9|9087.7|9101.3|9090.7|9094.6|9085.1|938
1602194700000|2020-10-08 22:05:00|9097.1|9087.6|9095|9091|9098.7|9091.1|9092.8|9086.5|637
1602195000000|2020-10-08 22:10:00|9096.9|9089.3|9094.1|9089.3|9097.8|9091.5|9093.5|9087.3|838
1602195300000|2020-10-08 22:15:00|9094.2|9089.4|9093.9|9091.3|9099|9092.3|9093|9085.6|509
1602195600000|2020-10-08 22:20:00|9093.6|9091.4|9095.2|9089.4|9098.9|9092.1|9092.6|9086.4|456
1602195900000|2020-10-08 22:25:00|9095|9089.8|9094.8|9089.8|9098.9|9092.2|9093.1|9086.8|385
1602196200000|2020-10-08 22:30:00|9094.7|9089.9|9094.6|9091|9098.6|9092.3|9092.3|9087.3|604
1602196500000|2020-10-08 22:35:00|9094.7|9090.6|9095.4|9089.8|9097.5|9092.5|9092.8|9088.4|421
1602196800000|2020-10-08 22:40:00|9095.2|9090.3|9093.8|9090.7|9096|9092.1|9092.4|9088|512
1602197100000|2020-10-08 22:45:00|9094.1|9090.8|9096.1|9090.9|9098.8|9093.9|9093.3|9088.7|495
1602197400000|2020-10-08 22:50:00|9096|9091|9095.8|9089.5|9099.1|9092.6|9093.2|9086.9|448
1602197700000|2020-10-08 22:55:00|9095.6|9089.8|9097|9089.6|9099.5|9092.6|9092.9|9086.3|439
1602198000000|2020-10-08 23:00:00|9098.3|9088.5|9096.2|9089.4|9099.1|9093|9092.6|9087|498
1602198300000|2020-10-08 23:05:00|9095.6|9090.2|9095.7|9091|9099.5|9092.8|9093.8|9086.8|411
1602198600000|2020-10-08 23:10:00|9094|9092.5|9094.5|9090.9|9098.9|9093|9093.7|9087.7|440
1602198900000|2020-10-08 23:15:00|9096.1|9090.8|9095.4|9092.3|9098.8|9093.3|9094.4|9087.8|537
1602199200000|2020-10-08 23:20:00|9095.1|9092.2|9096.6|9093.1|9099|9094|9094.7|9088.7|412
1602199500000|2020-10-08 23:25:00|9095.5|9094|9096.5|9093.2|9099.5|9094.4|9095.2|9088.7|421
1602199800000|2020-10-08 23:30:00|9097|9092.9|9096.2|9091.7|9098.7|9095.2|9095|9089.6|696
1602200100000|2020-10-08 23:35:00|9096.3|9092|9098|9092.4|9098.5|9094.9|9094.1|9088.2|743
1602200400000|2020-10-08 23:40:00|9098.2|9092.2|9096.5|9093.4|9100.7|9095|9095.1|9089.5|477
1602200700000|2020-10-08 23:45:00|9096.7|9093.1|9095.4|9093.9|9097.4|9094.1|9094.7|9091.2|138
1602201000000|2020-10-08 23:50:00|9095.3|9093.8|9095.8|9092.1|9098.3|9093.9|9094|9088.4|343
1602201300000|2020-10-08 23:55:00|9095.5|9092.2|9096.4|9090|9098.3|9093.2|9093.6|9088.7|368
1602201600000|2020-10-09 00:00:00|9096|9090.4|9096|9090.6|9099.3|9093.3|9093.8|9087.3|814
1602201900000|2020-10-09 00:05:00|9096.1|9090.8|9095.4|9091.3|9096.9|9092.8|9093.3|9089.4|612
1602202200000|2020-10-09 00:10:00|9094.6|9091.7|9092.1|9090.6|9095.6|9093|9092|9090.5|559
1602202500000|2020-10-09 00:15:00|9091.9|9090.4|9091|9089.5|9092.3|9090.8|9090.3|9088.9|214
1602202800000|2020-10-09 00:20:00|9091.1|9089.6|9091.4|9088.7|9092.9|9090|9089.4|9086.8|409
1602203100000|2020-10-09 00:25:00|9091.3|9088.8|9090|9088.5|9092.9|9090.3|9090|9088.3|350
1602203400000|2020-10-09 00:30:00|9089.8|9088.3|9090|9088.5|9090.8|9089.3|9089.5|9088|197
1602203700000|2020-10-09 00:35:00|9090.1|9088.6|9089.5|9088|9090.1|9088.7|9089.4|9088|120
1602204000000|2020-10-09 00:40:00|9089.6|9088.1|9089.3|9087.8|9089.6|9088.2|9088.7|9087.5|170
1602204300000|2020-10-09 00:45:00|9089.4|9087.9|9088.5|9087|9089.7|9088.1|9087|9083.3|347
1602204600000|2020-10-09 00:50:00|9088.6|9087.1|9089.1|9087.6|9089.1|9087.6|9087|9084.1|297
1602204900000|2020-10-09 00:55:00|9089.3|9087.8|9088.9|9087.4|9089.5|9088.2|9088.1|9086.6|253
1602205200000|2020-10-09 01:00:00|9089.2|9087.7|9085.9|9084.4|9090.3|9087.9|9085.5|9084.4|203
1602205500000|2020-10-09 01:05:00|9086|9084.5|9086.1|9084.6|9086.3|9085|9085.2|9084|215
1602205800000|2020-10-09 01:10:00|9086|9084.5|9085.3|9083.8|9086.2|9084.9|9085.3|9083.8|220
1602206100000|2020-10-09 01:15:00|9085.4|9083.9|9089.2|9087.7|9090.9|9089.4|9085.2|9083.7|441
1602206400000|2020-10-09 01:20:00|9089.1|9087.6|9088.1|9086.6|9089.2|9088|9085.2|9083.7|428
1602206700000|2020-10-09 01:25:00|9088.2|9086.7|9086.6|9085.1|9089.2|9087.7|9085.4|9081.8|327
1602207000000|2020-10-09 01:30:00|9086.5|9085|9086.4|9085.5|9087.3|9085.8|9085.4|9083.9|287
1602207300000|2020-10-09 01:35:00|9086.3|9085.4|9086.4|9084.9|9086.9|9085.5|9086|9084.5|222
1602207600000|2020-10-09 01:40:00|9086.5|9085|9090.2|9088.7|9091|9089|9086.3|9085|315
1602207900000|2020-10-09 01:45:00|9090.1|9088.6|9089.3|9087.8|9090.2|9088.7|9089.3|9087.8|211
1602208200000|2020-10-09 01:50:00|9089.4|9087.9|9088.7|9087.2|9089.9|9088.6|9088.6|9087.1|192
1602208500000|2020-10-09 01:55:00|9088.6|9087.1|9089.6|9088.1|9090.2|9088.7|9088.6|9087.1|297
1602208800000|2020-10-09 02:00:00|9089.7|9088.2|9089.1|9087.6|9089.8|9088.3|9088.1|9085.7|303
1602209100000|2020-10-09 02:05:00|9089.2|9087.7|9090.3|9088.8|9090.6|9089.1|9088.8|9087.4|167
1602209400000|2020-10-09 02:10:00|9090.2|9088.7|9089.4|9086.9|9090.8|9089.4|9089.2|9086.9|149
1602209700000|2020-10-09 02:15:00|9089.2|9087.7|9090.4|9088.9|9091.6|9089.7|9088.7|9085.3|356
1602210000000|2020-10-09 02:20:00|9090.3|9088.8|9090|9088.5|9090.6|9089.1|9089.7|9088.4|150
1602210300000|2020-10-09 02:25:00|9089.9|9088.4|9090.4|9088.9|9090.8|9089.3|9089.7|9088.3|148
1602210600000|2020-10-09 02:30:00|9090.5|9089|9090.8|9089.3|9090.9|9089.5|9089.9|9088.5|173
1602210900000|2020-10-09 02:35:00|9090.7|9089.2|9090.8|9089.3|9091.1|9089.6|9089.6|9088.4|185
1602211200000|2020-10-09 02:40:00|9090.7|9089.2|9092.7|9091.2|9093.5|9091.6|9090.4|9088.9|225
1602211500000|2020-10-09 02:45:00|9092.6|9091.1|9092.2|9090.7|9092.9|9091.4|9091.6|9090.2|219
1602211800000|2020-10-09 02:50:00|9092.1|9090.6|9091.2|9089.7|9092.4|9090.9|9090.8|9089.4|200
1602212100000|2020-10-09 02:55:00|9091.3|9089.8|9090.4|9088.9|9091.4|9089.9|9089.8|9088.6|207
1602212400000|2020-10-09 03:00:00|9090.5|9089|9091.2|9089.7|9092.3|9090.8|9090.2|9089|305
1602212700000|2020-10-09 03:05:00|9091.3|9089.8|9092|9090.5|9092|9090.5|9090.5|9089.1|212
1602213000000|2020-10-09 03:10:00|9091.9|9090.4|9092|9090.5|9092.8|9091.5|9091.4|9090.1|225
1602213300000|2020-10-09 03:15:00|9091.8|9090.9|9091|9089.5|9092|9091|9090.7|9089.4|181
1602213600000|2020-10-09 03:20:00|9090.9|9090|9091.1|9089.6|9091.4|9090.3|9090.5|9089.3|129
1602213900000|2020-10-09 03:25:00|9091.2|9089.7|9090.8|9089.3|9091.6|9090.4|9090.6|9089.1|176
1602214200000|2020-10-09 03:30:00|9090.9|9089.4|9091.8|9090.3|9092.2|9091.1|9090.6|9089.1|191
1602214500000|2020-10-09 03:35:00|9091.9|9090.4|9092.9|9091.4|9093|9091.8|9091.8|9090.3|149
1602214800000|2020-10-09 03:40:00|9093|9091.5|9093.3|9091.8|9094.3|9093.2|9092.5|9091.1|205
1602215100000|2020-10-09 03:45:00|9093.2|9091.7|9092.2|9090.7|9093.2|9091.8|9091.3|9090.1|144
1602215400000|2020-10-09 03:50:00|9092.3|9090.8|9091.4|9090.5|9092.9|9091.7|9091.3|9090|152
1602215700000|2020-10-09 03:55:00|9091.5|9090.6|9090.9|9089.4|9091.6|9090.6|9090.5|9089.2|185
1602216000000|2020-10-09 04:00:00|9091|9089.5|9091.5|9090|9092|9090.5|9090.9|9089.5|130
1602216300000|2020-10-09 04:05:00|9091.4|9089.9|9091.5|9090|9092|9090.8|9091.2|9089.9|120
1602216600000|2020-10-09 04:10:00|9091.6|9090.1|9090.4|9088.9|9091.9|9090.6|9089.9|9088.6|118
1602216900000|2020-10-09 04:15:00|9090.3|9088.8|9089.7|9088.2|9090.6|9089.4|9089.5|9088.2|137
1602217200000|2020-10-09 04:20:00|9089.4|9088.5|9089.6|9088.1|9090.3|9089|9089.2|9088|118
1602217500000|2020-10-09 04:25:00|9089.3|9088.4|9090.1|9088.6|9091.3|9089.8|9089.3|9088.1|155
1602217800000|2020-10-09 04:30:00|9090|9088.5|9090.2|9088.7|9090.5|9089|9089.8|9088.3|89
1602218100000|2020-10-09 04:35:00|9090.1|9088.6|9090.4|9088.9|9090.5|9089.1|9089.7|9088.5|75
1602218400000|2020-10-09 04:40:00|9090.5|9089|9090|9089.1|9091.4|9089.9|9089.8|9088.6|176
1602218700000|2020-10-09 04:45:00|9089.9|9089|9090.5|9089|9090.6|9089.5|9089.4|9088.4|133
1602219000000|2020-10-09 04:50:00|9090.6|9089.1|9091.5|9090.6|9091.9|9090.7|9090.3|9088.9|120
1602219300000|2020-10-09 04:55:00|9091.4|9090.5|9090.9|9089.4|9091.9|9090.9|9090.6|9089.3|137
1602219600000|2020-10-09 05:00:00|9091|9089.5|9090.3|9089.4|9091.5|9090.3|9090.3|9089|180
1602219900000|2020-10-09 05:05:00|9090.4|9089.5|9093.5|9092|9093.5|9092.4|9090.4|9089.2|294
1602220200000|2020-10-09 05:10:00|9093.6|9092.1|9092.8|9091.3|9093.6|9092.2|9092.1|9090.7|104
1602220500000|2020-10-09 05:15:00|9092.9|9091.4|9092.6|9091.7|9093.5|9092|9092.5|9091.1|137
1602220800000|2020-10-09 05:20:00|9092.7|9091.8|9092.3|9091.4|9093.3|9092.1|9092.1|9090.9|132
1602221100000|2020-10-09 05:25:00|9092.2|9091.3|9091.9|9090.4|9092.6|9091.4|9091.6|9090.3|100
1602221400000|2020-10-09 05:30:00|9091.8|9090.3|9092.8|9091.9|9093.2|9092|9091.6|9090.3|186
1602221700000|2020-10-09 05:35:00|9092.9|9092|9093.2|9092.3|9093.9|9093|9092.7|9091.6|253
1602222000000|2020-10-09 05:40:00|9093.3|9092.4|9091.9|9091|9094|9092.9|9091.8|9090.6|306
1602222300000|2020-10-09 05:45:00|9091.8|9090.9|9090.8|9089.3|9092.5|9091.3|9090.6|9089.2|256
1602222600000|2020-10-09 05:50:00|9090.9|9089.4|9091.8|9090.3|9092|9090.8|9090.4|9089.1|286
1602222900000|2020-10-09 05:55:00|9091.9|9090.4|9090.8|9089.3|9092.7|9091.1|9089.4|9087.9|383
1602223200000|2020-10-09 06:00:00|9092|9088.5|9094.9|9093.4|9097.6|9094.7|9090.7|9088|751
1602223500000|2020-10-09 06:05:00|9094.8|9093.3|9095.2|9094.3|9096.7|9095.4|9094.2|9093.2|371
1602223800000|2020-10-09 06:10:00|9095.3|9094.4|9094.8|9093.3|9099.1|9096.8|9094|9092.3|465
1602224100000|2020-10-09 06:15:00|9094.7|9093.2|9096.8|9095.3|9099.5|9097.4|9094.4|9092.2|623
1602224400000|2020-10-09 06:20:00|9096.6|9095.1|9096.9|9095.4|9099.5|9098|9096.1|9094.8|301
1602224700000|2020-10-09 06:25:00|9096.8|9095.3|9096.6|9093.9|9098.8|9097.3|9094.1|9092.6|394
1602225000000|2020-10-09 06:30:00|9095.7|9094.2|9092.6|9091.7|9095.9|9094.6|9091.9|9090.5|376
1602225300000|2020-10-09 06:35:00|9092.7|9091.8|9094.1|9093.2|9096.2|9094.9|9091.8|9090.3|334
1602225600000|2020-10-09 06:40:00|9094.2|9093.3|9092.1|9089.8|9094.4|9093.4|9090.6|9089.1|401
1602225900000|2020-10-09 06:45:00|9091.9|9090.4|9090.1|9089.2|9092.5|9091|9089.5|9088.2|436
1602226200000|2020-10-09 06:50:00|9089.9|9089|9089.4|9088.5|9090.8|9089.7|9087.6|9086.7|393
1602226500000|2020-10-09 06:55:00|9089.3|9088.4|9090.2|9089.3|9090.5|9089.6|9088.5|9087.5|378
1602226800000|2020-10-09 07:00:00|9090.1|9089.2|9089.3|9088.4|9092.2|9090.8|9087.6|9086.7|638
1602227100000|2020-10-09 07:05:00|9089.1|9088.2|9089.4|9088.5|9093.9|9092.4|9088.8|9087.9|644
1602227400000|2020-10-09 07:10:00|9089.3|9088.4|9087.4|9085.9|9089.9|9088.9|9085.9|9084.7|551
1602227700000|2020-10-09 07:15:00|9087.3|9085.8|9080.9|9080|9088.9|9087.6|9080.6|9079.6|701
1602228000000|2020-10-09 07:20:00|9080.7|9079.8|9078.7|9077.8|9082.7|9081.8|9078.6|9077.7|470
1602228300000|2020-10-09 07:25:00|9078.8|9077.9|9084.4|9079.5|9085|9082.1|9078|9076.9|662
1602228600000|2020-10-09 07:30:00|9083.4|9080.5|9083.1|9082.2|9084.4|9082.5|9080.5|9079.5|525
1602228900000|2020-10-09 07:35:00|9083.2|9082.3|9085.2|9083.7|9086.4|9084.9|9082.6|9081.7|528
1602229200000|2020-10-09 07:40:00|9085.3|9083.8|9088.6|9087.7|9089.6|9088.5|9085|9083.7|391
1602229500000|2020-10-09 07:45:00|9088.7|9087.8|9086.7|9085.8|9088.8|9087.9|9086.5|9085.6|259
1602229800000|2020-10-09 07:50:00|9086.6|9085.7|9088.8|9087.3|9089.8|9088.6|9085.8|9084.8|420
1602230100000|2020-10-09 07:55:00|9088.9|9087.4|9089.2|9087.7|9089.7|9088.6|9086.2|9085.3|512
1602230400000|2020-10-09 08:00:00|9089.1|9087.6|9096.4|9095.5|9097.3|9096|9088.9|9087.6|1007
1602230700000|2020-10-09 08:05:00|9096.5|9095.6|9105.5|9104|9108.5|9104.6|9092.2|9090.7|1207
1602231000000|2020-10-09 08:10:00|9105.6|9104.1|9103.1|9101.6|9107.5|9105.7|9102.2|9100.3|877
1602231300000|2020-10-09 08:15:00|9103|9101.5|9108.7|9106.5|9115.5|9113.3|9103|9101.5|1366
1602231600000|2020-10-09 08:20:00|9108.4|9106.9|9108.5|9107|9116.8|9114.8|9108.4|9106.3|742
1602231900000|2020-10-09 08:25:00|9107.9|9106.4|9112.2|9109.9|9112.6|9110.4|9107.2|9105.1|729
1602232200000|2020-10-09 08:30:00|9111.5|9110|9115.5|9114|9115.8|9114.3|9111.1|9108.9|572
1602232500000|2020-10-09 08:35:00|9115.6|9114.1|9114.7|9113.2|9117.3|9116.4|9112.5|9111|565
1602232800000|2020-10-09 08:40:00|9115|9113.5|9115.7|9114.2|9117.2|9115|9112.4|9110.8|568
1602233100000|2020-10-09 08:45:00|9115.6|9114.1|9116.1|9114.6|9116.7|9115.2|9113|9111.5|482
1602233400000|2020-10-09 08:50:00|9116|9114.5|9117.1|9115.6|9119.8|9118|9115.5|9114|544
1602233700000|2020-10-09 08:55:00|9117.2|9115.7|9116.5|9115|9118.7|9117.5|9116.4|9114.9|648
1602234000000|2020-10-09 09:00:00|9116|9115.1|9118.6|9117.1|9119.5|9118|9114|9112.8|531
1602234300000|2020-10-09 09:05:00|9118.7|9117.2|9116.7|9115.2|9119|9117.5|9115.8|9114.6|495
1602234600000|2020-10-09 09:10:00|9116.8|9115.3|9115.6|9114.1|9117.4|9116.5|9113.9|9112.8|477
1602234900000|2020-10-09 09:15:00|9115.8|9114.3|9115|9113.5|9115.9|9114.4|9112.6|9111.7|533
1602235200000|2020-10-09 09:20:00|9114.9|9113.4|9124.1|9122.6|9125.2|9123.7|9114.6|9113.1|576
1602235500000|2020-10-09 09:25:00|9124.2|9122.7|9123.2|9120.6|9125.8|9123.8|9120.1|9117.9|755
1602235800000|2020-10-09 09:30:00|9122.5|9121|9124.1|9122.6|9125.4|9123.9|9119.9|9118.4|663
1602236100000|2020-10-09 09:35:00|9124.2|9122.7|9124.1|9123.2|9124.9|9123.6|9122.2|9120.5|639
1602236400000|2020-10-09 09:40:00|9123.8|9122.9|9121.6|9120.1|9123.9|9122.9|9120.9|9118.8|663
1602236700000|2020-10-09 09:45:00|9121.7|9120.2|9118.8|9117.3|9122.5|9120.7|9118.5|9116.2|490
1602237000000|2020-10-09 09:50:00|9118.7|9117.2|9117.4|9116.5|9119.7|9118.2|9117.4|9116.1|378
1602237300000|2020-10-09 09:55:00|9117.3|9116.4|9117.6|9116.1|9118.4|9116.4|9113.8|9110.9|711
1602237600000|2020-10-09 10:00:00|9119|9115.6|9117.9|9116.4|9120.3|9118.2|9116.6|9115.1|503
1602237900000|2020-10-09 10:05:00|9117.3|9116.2|9116.6|9115.1|9118.3|9116.9|9115.6|9114.6|414
1602238200000|2020-10-09 10:10:00|9116.4|9114.9|9118.5|9117|9119.4|9117.2|9115.6|9114.1|618
1602238500000|2020-10-09 10:15:00|9118.4|9116.9|9118.8|9117.9|9120.3|9119.4|9117.8|9116.3|521
1602238800000|2020-10-09 10:20:00|9118.7|9117.8|9124.5|9123|9125|9123.3|9117.8|9116.8|499
1602239100000|2020-10-09 10:25:00|9124.6|9123.1|9123|9119.8|9125.2|9123.3|9121.9|9119.3|645
1602239400000|2020-10-09 10:30:00|9122.9|9120|9121.9|9120.4|9124.8|9120.8|9119.2|9117.7|628
1602239700000|2020-10-09 10:35:00|9122|9120.5|9119.5|9118.6|9122.3|9120.7|9119.3|9118.1|429
1602240000000|2020-10-09 10:40:00|9119.8|9118.3|9120.4|9116.4|9120.4|9118.9|9118.3|9116.4|429
1602240300000|2020-10-09 10:45:00|9120.2|9116.6|9120.6|9119.1|9122|9119.8|9115.1|9114|598
1602240600000|2020-10-09 10:50:00|9120.7|9119.2|9115.8|9114.3|9121.6|9119.9|9115.8|9113.9|812
1602240900000|2020-10-09 10:55:00|9115.7|9114.2|9116.7|9113.7|9118.8|9115.5|9111.6|9108.8|754
1602241200000|2020-10-09 11:00:00|9116.5|9113.9|9120.7|9119.2|9133.6|9131.1|9116|9113.8|964
1602241500000|2020-10-09 11:05:00|9120.8|9119.3|9112.3|9110.8|9120.8|9119.3|9112.2|9110.7|560
1602241800000|2020-10-09 11:10:00|9112.2|9110.7|9114.2|9111.5|9115.8|9113.9|9110.6|9108.7|625
1602242100000|2020-10-09 11:15:00|9113.6|9112.1|9115.1|9114.2|9116|9114.6|9112.9|9111.2|539
1602242400000|2020-10-09 11:20:00|9115.3|9114.4|9114|9112.5|9116.4|9114.9|9112.6|9110.4|485
1602242700000|2020-10-09 11:25:00|9114.1|9112.6|9114.3|9112.8|9116.3|9114.8|9111.6|9110.1|463
1602243000000|2020-10-09 11:30:00|9114.4|9112.9|9116.9|9115.4|9117.2|9115.5|9112.6|9111.7|507
1602243300000|2020-10-09 11:35:00|9116.8|9115.3|9118.3|9117.4|9119.3|9118.2|9115.9|9114.1|459
1602243600000|2020-10-09 11:40:00|9118.4|9117.5|9121.5|9120|9121.8|9120.3|9117.8|9116.3|515
1602243900000|2020-10-09 11:45:00|9121.4|9119.9|9117.1|9115.6|9121.7|9120.2|9117.1|9115.6|466
1602244200000|2020-10-09 11:50:00|9117|9115.5|9115.6|9114.1|9118.2|9116.9|9114.7|9113.2|454
1602244500000|2020-10-09 11:55:00|9115.1|9113.6|9117|9115.5|9117.3|9115.8|9113.7|9112.3|415
1602244800000|2020-10-09 12:00:00|9117.1|9115.6|9121.2|9119.7|9121.9|9120.4|9116.8|9115.6|525
1602245100000|2020-10-09 12:05:00|9121.1|9119.6|9117.1|9115.6|9123.9|9122.1|9116.2|9114.7|586
1602245400000|2020-10-09 12:10:00|9117|9115.5|9117.2|9115.7|9121|9119.8|9116.5|9115.3|565
1602245700000|2020-10-09 12:15:00|9117.3|9115.8|9118.5|9117|9119.6|9118.3|9117|9115.5|359
1602246000000|2020-10-09 12:20:00|9118.1|9116.6|9120.9|9120|9124|9122.2|9117.5|9116.4|521
1602246300000|2020-10-09 12:25:00|9120.8|9119.9|9119.5|9118|9121.8|9120.9|9118.9|9116.9|500
1602246600000|2020-10-09 12:30:00|9119.6|9118.1|9117|9116.1|9119.7|9118.2|9116.5|9115.1|534
1602246900000|2020-10-09 12:35:00|9116.9|9116|9114.9|9113.4|9117.5|9116.6|9113.2|9111.3|600
1602247200000|2020-10-09 12:40:00|9114.8|9113.3|9115.6|9113.1|9117.3|9115.7|9112.2|9110.7|547
1602247500000|2020-10-09 12:45:00|9115.5|9112.9|9114.5|9113|9116|9114.2|9108.6|9107.1|871
1602247800000|2020-10-09 12:50:00|9114.3|9112.8|9107.9|9106.4|9115.1|9114|9107.5|9106|714
1602248100000|2020-10-09 12:55:00|9107.8|9106.3|9109|9105.1|9112.2|9110.2|9106.1|9104.3|706
1602248400000|2020-10-09 13:00:00|9109.5|9104.8|9108.4|9106.9|9114.5|9112.5|9108|9104.8|944
1602248700000|2020-10-09 13:05:00|9108.5|9107|9108.5|9107.6|9112.3|9110.8|9104.4|9102.9|702
1602249000000|2020-10-09 13:10:00|9108.6|9107.7|9111.3|9107.3|9111.8|9109.3|9108.1|9106.4|576
1602249300000|2020-10-09 13:15:00|9110.4|9108|9110.4|9109.5|9111|9110.1|9108.8|9107|526
1602249600000|2020-10-09 13:20:00|9110.3|9109.4|9107.3|9105.8|9110.9|9109.7|9105.7|9104.2|683
1602249900000|2020-10-09 13:25:00|9107.4|9105.9|9107.9|9106.4|9108.4|9107.5|9106.2|9105.3|474
1602250200000|2020-10-09 13:30:00|9108|9106.5|9107.2|9105.7|9108|9106.5|9105.1|9104.2|584
1602250500000|2020-10-09 13:35:00|9107.1|9105.6|9108|9107.1|9110.2|9109.2|9106.3|9105.4|439
1602250800000|2020-10-09 13:40:00|9108.1|9107.2|9109|9108.1|9110|9108.9|9106|9105.1|410
1602251100000|2020-10-09 13:45:00|9109.1|9108.2|9105.4|9103.9|9109.8|9108.8|9103.6|9102.7|624
1602251400000|2020-10-09 13:50:00|9105.5|9104|9110.1|9108.6|9110.5|9109.3|9104.6|9103.3|652
1602251700000|2020-10-09 13:55:00|9110.2|9108.7|9102.8|9101.3|9111.2|9109.8|9102.2|9098.9|725
1602252000000|2020-10-09 14:00:00|9103.8|9101.6|9100.1|9099.2|9105.5|9102.9|9099.5|9097.2|796
1602252300000|2020-10-09 14:05:00|9100.2|9099.3|9104.7|9103.8|9104.8|9103.8|9099.9|9099|528
1602252600000|2020-10-09 14:10:00|9104.8|9103.9|9103.1|9101.6|9107.4|9106.5|9102|9100.9|618
1602252900000|2020-10-09 14:15:00|9102.9|9101.4|9101|9100.1|9103|9101.5|9097.9|9096.8|663
1602253200000|2020-10-09 14:20:00|9101.1|9100.2|9098.5|9097|9102.8|9101.3|9098|9096.5|459
1602253500000|2020-10-09 14:25:00|9098.9|9097.4|9102.5|9099.4|9103.7|9101.2|9096.4|9094.9|758
1602253800000|2020-10-09 14:30:00|9102.6|9099.3|9100.4|9098.9|9103.8|9100.8|9097.3|9095.8|797
1602254100000|2020-10-09 14:35:00|9100.3|9098.8|9096.5|9095|9101.3|9099.6|9095.8|9094.6|695
1602254400000|2020-10-09 14:40:00|9096.4|9095.5|9098|9096.5|9098.9|9097.3|9093.4|9092.5|622
1602254700000|2020-10-09 14:45:00|9098.1|9096.6|9097.5|9096|9102.5|9100.1|9096.3|9094.9|744
1602255000000|2020-10-09 14:50:00|9097.4|9095.9|9098.5|9097|9102.5|9101|9095.7|9094.2|722
1602255300000|2020-10-09 14:55:00|9098.6|9097.1|9091.5|9090|9098.9|9097.6|9087.1|9085.6|1139
1602255600000|2020-10-09 15:00:00|9091.3|9089.8|9091.9|9091|9095.7|9094.8|9088.4|9087.5|717
1602255900000|2020-10-09 15:05:00|9092|9091.1|9090.9|9089.4|9095|9092.7|9088.1|9086.9|548
1602256200000|2020-10-09 15:10:00|9091|9089.5|9089.7|9088.2|9095.3|9093.4|9086.9|9085.6|648
1602256500000|2020-10-09 15:15:00|9089.9|9088.4|9092.7|9091.2|9094.1|9092.1|9086.5|9085.5|809
1602256800000|2020-10-09 15:20:00|9092.8|9091.3|9090.8|9089.3|9094.1|9092.1|9090.1|9088.4|634
1602257100000|2020-10-09 15:25:00|9090.9|9089.4|9085.1|9083.6|9091.5|9090.6|9082.9|9081|651
1602257400000|2020-10-09 15:30:00|9085|9083.5|9086|9085.1|9087.6|9086.7|9083.5|9082.5|694
1602257700000|2020-10-09 15:35:00|9086.1|9085.2|9086.9|9085.4|9087.5|9086|9084.7|9083.5|588
1602258000000|2020-10-09 15:40:00|9087|9085.5|9089.3|9088.4|9089.4|9088.5|9086|9085.1|855
1602258300000|2020-10-09 15:45:00|9089.1|9088.2|9087.8|9086.9|9089.3|9088.2|9087.2|9085.2|677
1602258600000|2020-10-09 15:50:00|9087.6|9086.7|9090.9|9089.4|9091.8|9090.3|9085|9084.1|633
1602258900000|2020-10-09 15:55:00|9090.4|9089.5|9091.1|9086.6|9091.9|9090.5|9084.9|9083.4|823
1602259200000|2020-10-09 16:00:00|9089.7|9088.2|9086.1|9085.2|9094.3|9092|9086|9084.7|923
1602259500000|2020-10-09 16:05:00|9086.4|9084.9|9087.9|9086.4|9091|9089.3|9086.1|9084.8|529
1602259800000|2020-10-09 16:10:00|9087.8|9086.3|9089.6|9088.1|9090.8|9089|9085.7|9083|615
1602260100000|2020-10-09 16:15:00|9089.5|9088|9086.7|9085.8|9089.7|9088.2|9085.2|9082.4|588
1602260400000|2020-10-09 16:20:00|9086.6|9085.7|9087.3|9085.8|9090.7|9088.8|9086.4|9083.6|624
1602260700000|2020-10-09 16:25:00|9087.4|9085.9|9086|9083.1|9087.9|9086.6|9084.1|9081.3|568
1602261000000|2020-10-09 16:30:00|9085.9|9083|9080.3|9078.8|9085.9|9083.3|9080.2|9078.7|509
1602261300000|2020-10-09 16:35:00|9080.2|9078.7|9080|9078.5|9084.2|9081.9|9079|9076.6|755
1602261600000|2020-10-09 16:40:00|9079.9|9078.4|9079.4|9077.9|9084.1|9081.3|9076.5|9075|834
1602261900000|2020-10-09 16:45:00|9079.9|9077.5|9081.7|9080.2|9082.8|9080.9|9079.6|9077.1|602
1602262200000|2020-10-09 16:50:00|9081.9|9080.4|9079.5|9078|9082.6|9081.1|9078.4|9075.4|500
1602262500000|2020-10-09 16:55:00|9079.4|9077.9|9081.6|9080.1|9082.5|9081.6|9078.3|9077|659
1602262800000|2020-10-09 17:00:00|9081.8|9080.3|9079.7|9078.8|9083.6|9082.7|9078.1|9077.2|610
1602263100000|2020-10-09 17:05:00|9079.8|9078.9|9074|9073.1|9080|9079.1|9072.7|9071.8|298
1602263400000|2020-10-09 17:10:00|9073.9|9073|9073|9072.1|9075.1|9074.2|9070.5|9069.6|478
1602263700000|2020-10-09 17:15:00|9072.9|9072|9072.1|9071.2|9073.2|9072.3|9071.8|9070.9|314
1602264000000|2020-10-09 17:20:00|9072.2|9071.3|9072.7|9071.8|9073|9072.1|9070.5|9069.6|337
1602264300000|2020-10-09 17:25:00|9072.8|9071.9|9074.7|9073.8|9075.7|9074.8|9072.4|9071.5|346
1602264600000|2020-10-09 17:30:00|9074.6|9073.7|9074.4|9073.5|9075.3|9074.4|9072.8|9071.9|222
1602264900000|2020-10-09 17:35:00|9074.6|9073.7|9072.7|9071.8|9075.5|9074.6|9072.5|9071.6|258
1602265200000|2020-10-09 17:40:00|9073|9072.1|9072|9071.1|9073.6|9072.7|9071|9070.1|303
1602265500000|2020-10-09 17:45:00|9071.9|9071|9071.3|9070.4|9072.7|9071.8|9070.7|9069.8|415
1602265800000|2020-10-09 17:50:00|9071.2|9070.3|9072.2|9071.3|9073|9072.1|9070.9|9070|354
1602266100000|2020-10-09 17:55:00|9072.3|9071.4|9074|9073.1|9074.5|9073.6|9070.6|9069.7|341
1602266400000|2020-10-09 18:00:00|9074.2|9073.3|9073.6|9072.7|9074.3|9073.4|9072.7|9071.8|483
1602266700000|2020-10-09 18:05:00|9073.5|9072.6|9071.7|9070.8|9073.5|9072.6|9070.9|9070|314
1602267000000|2020-10-09 18:10:00|9071.8|9070.9|9070.8|9069.9|9071.9|9071|9070.6|9069.7|225
1602267300000|2020-10-09 18:15:00|9070.9|9070|9071.1|9070.2|9071.3|9070.4|9070.2|9069.3|242
1602267600000|2020-10-09 18:20:00|9071|9070.1|9071|9070.1|9071.1|9070.2|9070.5|9069.6|141
1602267900000|2020-10-09 18:25:00|9071.1|9070.2|9070.9|9070|9071.4|9070.5|9070.7|9069.8|227
1602268200000|2020-10-09 18:30:00|9071|9070.1|9071.6|9070.7|9072.1|9071.1|9070.6|9069.7|211
1602268500000|2020-10-09 18:35:00|9071.5|9070.6|9070.8|9069.9|9071.8|9070.9|9070.7|9069.8|238
1602268800000|2020-10-09 18:40:00|9070.9|9070|9071.1|9070.2|9071.2|9070.3|9070.3|9069.4|307
1602269100000|2020-10-09 18:45:00|9071|9070.1|9071.1|9070.2|9071.6|9070.7|9070.5|9069.6|213
1602269400000|2020-10-09 18:50:00|9071.2|9070.3|9070.8|9069.9|9071.5|9070.6|9070.7|9069.8|197
1602269700000|2020-10-09 18:55:00|9070.6|9069.7|9071.2|9069.7|9071.4|9070.3|9070.2|9069.3|401
1602270000000|2020-10-09 19:00:00|9071.3|9069.8|9067.9|9067|9071.5|9070.3|9067.7|9066.5|697
1602270300000|2020-10-09 19:05:00|9067.8|9066.9|9069.2|9068.3|9069.8|9068.6|9067.6|9066.7|376
1602270600000|2020-10-09 19:10:00|9069.1|9068.2|9068.4|9067.5|9069.5|9068.5|9068.3|9067.3|143
1602270900000|2020-10-09 19:15:00|9068.7|9067.2|9067.7|9066.8|9068.9|9067.6|9067.5|9066.6|150
1602271200000|2020-10-09 19:20:00|9067.8|9066.9|9067.5|9066.6|9068.3|9067.4|9067.3|9066.4|198
1602271500000|2020-10-09 19:25:00|9067.6|9066.7|9067.4|9066.5|9067.6|9066.7|9067|9066.1|158
1602271800000|2020-10-09 19:30:00|9067.2|9066.3|9066.8|9065.9|9067.3|9066.4|9065.9|9065|226
1602272100000|2020-10-09 19:35:00|9066.7|9065.8|9065.9|9065|9067.9|9067|9065.9|9065|242
1602272400000|2020-10-09 19:40:00|9065.8|9064.9|9065.6|9064.7|9066.5|9065.6|9064.8|9063.9|231
1602272700000|2020-10-09 19:45:00|9065.5|9064.6|9067.1|9066.2|9067.6|9066.7|9065.1|9064.2|312
1602273000000|2020-10-09 19:50:00|9067.2|9066.3|9067.9|9067|9068.2|9067.3|9066.7|9065.8|336
1602273300000|2020-10-09 19:55:00|9068|9067.1|9067.4|9066.5|9069|9068.1|9067.2|9066.1|383
1602273600000|2020-10-09 20:00:00|9067.7|9066.2|9068.9|9067.4|9072.7|9071.2|9067.2|9065.7|524
1602273900000|2020-10-09 20:05:00|9069|9067.5|9067.2|9065.7|9069.2|9067.7|9066.2|9064.7|279
1602274200000|2020-10-09 20:10:00|9067.1|9065.6|9067.7|9066.2|9068.1|9066.6|9066.7|9065.4|266
1602274500000|2020-10-09 20:15:00|9067.6|9066.1|9068.3|9066.8|9068.5|9067|9066.3|9064.8|243
1602274800000|2020-10-09 20:20:00|9068.6|9067.1|9068.3|9066.8|9069|9067.6|9068|9066.5|218
1602275100000|2020-10-09 20:25:00|9068.4|9066.9|9069.3|9067.8|9072.1|9068.3|9067.8|9065.3|233
1602275400000|2020-10-09 20:30:00|9070|9067.5|9068.8|9065.9|9070.8|9068.1|9068.1|9065.3|448
1602275700000|2020-10-09 20:35:00|9068.9|9066|9070.5|9066.7|9071.2|9067.3|9067.8|9064|527
1602276000000|2020-10-09 20:40:00|9069.9|9066.8|9068.1|9065|9071.3|9067.7|9067.2|9064.4|491
1602276300000|2020-10-09 20:45:00|9068.5|9065.1|9069.5|9065.8|9071.9|9068.9|9068.4|9064.8|753
1602276600000|2020-10-09 20:50:00|9069.6|9065.7|9067.9|9062.1|9071|9066.3|9066.8|9061.5|786
1602276900000|2020-10-09 20:55:00|9068.4|9062|9074|9063.8|9075.2|9066.3|9067.7|9060.8|569
1602446400000|2020-10-11 20:00:00|9080.3|9058.3|9079.7|9057.7|9084.2|9062.2|9078.6|9056.9|33
1602446700000|2020-10-11 20:05:00|9080.2|9058.2|9082.5|9060.5|9085.2|9063.2|9075|9053|40
1602447000000|2020-10-11 20:10:00|9084.5|9062.5|9081.8|9059.8|9084.5|9062.5|9081.5|9059.5|6
1602447300000|2020-10-11 20:15:00|9079.2|9057.2|9081.6|9059.6|9083.5|9061.5|9079.2|9057.2|29
1602447600000|2020-10-11 20:20:00|9083.2|9061.2|9087.6|9065.6|9088.6|9066.6|9081.8|9059.8|16
1602447900000|2020-10-11 20:25:00|9083.5|9061.5|9084.5|9062.5|9084.6|9062.6|9080.7|9058.7|15
1602448200000|2020-10-11 20:30:00|9080.3|9058.3|9084.2|9062.2|9084.2|9062.2|9079.1|9057.1|21
1602448500000|2020-10-11 20:35:00|9080|9058|9082.7|9060.7|9083.7|9061.7|9070.6|9053.4|64
1602448800000|2020-10-11 20:40:00|9080.9|9058.9|9079.6|9057.6|9082.1|9060.1|9076.2|9054.2|37
1602449100000|2020-10-11 20:45:00|9079.5|9057.5|9081.4|9059.4|9081.7|9059.7|9079.5|9057.5|9
1602449400000|2020-10-11 20:50:00|9081.6|9059.6|9073.8|9054.8|9081.6|9059.6|9073.7|9054.8|19
1602449700000|2020-10-11 20:55:00|9073.7|9057.1|9076.7|9057|9081.7|9059.7|9073.7|9056.7|29
1602450000000|2020-10-11 21:00:00|9074.6|9055|9075.3|9064.9|9082.8|9068|9072.7|9054.6|166
1602450300000|2020-10-11 21:05:00|9076.2|9064.2|9078.7|9066.7|9079.2|9068.2|9073.4|9063.4|178
1602450600000|2020-10-11 21:10:00|9078.8|9066.8|9075|9068.6|9079.3|9070.2|9075|9064.5|150
1602450900000|2020-10-11 21:15:00|9073.8|9069.6|9077.1|9068.2|9081.5|9069.6|9073.8|9065.1|275
1602451200000|2020-10-11 21:20:00|9076.7|9068.1|9075.4|9067.1|9079.2|9069.8|9074.2|9065|288
1602451500000|2020-10-11 21:25:00|9075.3|9067.2|9077.2|9066.1|9079|9068.8|9074|9064|331
1602451800000|2020-10-11 21:30:00|9077.4|9066.2|9073.6|9063.9|9078|9067.4|9072.5|9063.1|291
1602452100000|2020-10-11 21:35:00|9073.8|9063.6|9074.4|9067.2|9076.6|9068.4|9070|9061.1|454
1602452400000|2020-10-11 21:40:00|9074.7|9067.1|9073.1|9066.4|9075.5|9068|9070.7|9062.9|305
1602452700000|2020-10-11 21:45:00|9073.3|9066.2|9072.2|9065.6|9074.1|9067|9071|9064.2|302
1602453000000|2020-10-11 21:50:00|9072.1|9065.8|9070.3|9065.3|9072.3|9066.9|9069.1|9063.7|345
1602453300000|2020-10-11 21:55:00|9070.1|9065.4|9069.1|9064.2|9071.6|9066|9068.7|9063.6|239
1602453600000|2020-10-11 22:00:00|9070.7|9064.1|9068.3|9065.5|9071|9067.2|9068|9062.2|1538
1602453900000|2020-10-11 22:05:00|9068.5|9065.6|9067.6|9064.4|9068.7|9066|9066.8|9063.6|1070
1602454200000|2020-10-11 22:10:00|9067.4|9064.7|9066.9|9064.6|9068.1|9065.5|9066.1|9063.4|1132
1602454500000|2020-10-11 22:15:00|9067|9064.7|9067.5|9065|9068.1|9066|9066.2|9063.2|1001
1602454800000|2020-10-11 22:20:00|9067.7|9064.9|9065.6|9064.1|9067.7|9065.5|9065.4|9063|416
1602455100000|2020-10-11 22:25:00|9065.7|9064.2|9065.5|9064|9066.6|9064.5|9065.1|9062.7|342
1602455400000|2020-10-11 22:30:00|9065.4|9063.9|9066.9|9064.6|9068.2|9065.3|9065.4|9062.5|442
1602455700000|2020-10-11 22:35:00|9067.1|9064.7|9066.6|9065.1|9067.4|9065.7|9066.3|9063|259
1602456000000|2020-10-11 22:40:00|9066.7|9065.2|9067.3|9065.8|9067.5|9066|9066.5|9065|178
1602456300000|2020-10-11 22:45:00|9067.2|9065.7|9067.8|9066.3|9068.6|9066.6|9067|9065.6|228
1602456600000|2020-10-11 22:50:00|9067.7|9066.2|9067.5|9066|9068.3|9066.8|9067.1|9065.1|196
1602456900000|2020-10-11 22:55:00|9067.6|9066.1|9066.7|9065.2|9068.3|9066.8|9066.5|9064.7|210
1602457200000|2020-10-11 23:00:00|9066.6|9065.1|9067.5|9066|9067.6|9066.1|9066.1|9064.6|190
1602457500000|2020-10-11 23:05:00|9067.6|9066.1|9068.1|9066.6|9068.5|9067|9067.4|9065.9|140
1602457800000|2020-10-11 23:10:00|9068.2|9066.7|9067.5|9066|9068.5|9067|9067|9065.5|136
1602458100000|2020-10-11 23:15:00|9067.6|9066.1|9067.3|9066.4|9067.8|9066.5|9066.9|9065.4|162
1602458400000|2020-10-11 23:20:00|9067.4|9066.5|9069.6|9068.1|9069.9|9068.4|9067.1|9065.8|166
1602458700000|2020-10-11 23:25:00|9069.5|9068|9070.6|9069.1|9070.9|9069.6|9069.1|9067.7|200
1602459000000|2020-10-11 23:30:00|9070.5|9069|9069.1|9067.6|9070.5|9069|9069.1|9067.6|205
1602459300000|2020-10-11 23:35:00|9069.2|9067.7|9069.1|9068.2|9069.8|9068.6|9068.2|9066.9|244
1602459600000|2020-10-11 23:40:00|9069|9068.1|9070.3|9068.8|9070.5|9069|9068.5|9067.2|181
1602459900000|2020-10-11 23:45:00|9070.4|9068.9|9068|9066.5|9070.5|9069|9067.2|9065.6|188
1602460200000|2020-10-11 23:50:00|9067.9|9066.4|9068.2|9066.7|9069|9067.8|9067.6|9066.4|73
1602460500000|2020-10-11 23:55:00|9068.1|9066.6|9068.5|9067|9068.6|9067.1|9067.5|9066|246
1602460800000|2020-10-12 00:00:00|9068.6|9067.1|9068.9|9067.4|9069.2|9067.7|9067.7|9066.4|255
1602461100000|2020-10-12 00:05:00|9068.8|9067.3|9069.5|9068.6|9069.8|9068.8|9067.2|9065.7|319
1602461400000|2020-10-12 00:10:00|9069.6|9068.7|9069.7|9068.2|9071.6|9070.1|9069.1|9067.7|282
1602461700000|2020-10-12 00:15:00|9069.9|9068.4|9068.4|9066.9|9070.3|9068.7|9067.9|9065.2|379
1602462000000|2020-10-12 00:20:00|9068.5|9067|9067.6|9066.1|9069|9067.8|9067.4|9065.1|339
1602462300000|2020-10-12 00:25:00|9067.5|9066|9067.7|9066.2|9068.8|9066.4|9067.1|9064.9|277
1602462600000|2020-10-12 00:30:00|9067.8|9066.3|9068.4|9066.9|9069.3|9067.2|9067.5|9065.1|257
1602462900000|2020-10-12 00:35:00|9068.3|9066.8|9069.2|9066.3|9069.8|9067.7|9067.8|9065.6|379
1602463200000|2020-10-12 00:40:00|9068.5|9067|9068.4|9066.1|9069.4|9067.7|9067.3|9065.3|228
1602463500000|2020-10-12 00:45:00|9068.5|9066|9068.6|9067.1|9070.8|9067.5|9067.7|9065.1|452
1602463800000|2020-10-12 00:50:00|9068.1|9067.2|9067.6|9066.1|9070.1|9067.7|9067.4|9065.5|371
1602464100000|2020-10-12 00:55:00|9067.5|9066|9067.4|9065.9|9070.3|9066.9|9066.4|9064.1|425
1602464400000|2020-10-12 01:00:00|9068.1|9065.1|9068.9|9067.4|9070.2|9067.7|9067.2|9063.9|585
1602464700000|2020-10-12 01:05:00|9068.8|9067.3|9070|9068.5|9071.3|9068.6|9068.3|9066|282
1602465000000|2020-10-12 01:10:00|9069.9|9068.4|9071.9|9069.2|9072.1|9070|9069.4|9068.1|340
1602465300000|2020-10-12 01:15:00|9071.8|9069.3|9070.4|9068.9|9072.4|9069.9|9069.9|9067.7|751
1602465600000|2020-10-12 01:20:00|9070.5|9069|9070.4|9068.9|9072.1|9069.9|9070|9067.1|596
1602465900000|2020-10-12 01:25:00|9070.7|9068.5|9071.6|9070.1|9072.4|9070.6|9070.2|9067.4|660
1602466200000|2020-10-12 01:30:00|9072|9070.5|9072|9070.5|9073|9071.5|9071.4|9069.9|469
1602466500000|2020-10-12 01:35:00|9072.1|9070.6|9072.6|9071.1|9073.1|9071.6|9071.8|9070.3|320
1602466800000|2020-10-12 01:40:00|9072.5|9071|9070.7|9069.8|9073.2|9071.9|9069.8|9068.5|338
1602467100000|2020-10-12 01:45:00|9070.8|9069.9|9071|9068.8|9072.8|9069.9|9069.7|9067.1|396
1602467400000|2020-10-12 01:50:00|9070.7|9069.2|9070.6|9069.1|9072.9|9069.8|9070|9067.6|324
1602467700000|2020-10-12 01:55:00|9070.5|9069|9071.2|9069.7|9071.9|9070.4|9069.9|9068.7|248
1602468000000|2020-10-12 02:00:00|9071.3|9069.8|9071.1|9069.6|9071.6|9070.2|9070.5|9069.3|269
1602468300000|2020-10-12 02:05:00|9071.2|9069.7|9071.7|9070.2|9071.8|9070.5|9070.4|9069.1|275
1602468600000|2020-10-12 02:10:00|9071.6|9070.1|9072.1|9070.6|9072.5|9071.3|9071.1|9069.6|296
1602468900000|2020-10-12 02:15:00|9072.2|9070.7|9072|9070.5|9072.3|9071|9071.3|9070.1|253
1602469200000|2020-10-12 02:20:00|9072.1|9070.6|9072|9071.1|9072.3|9071.1|9071.4|9070.3|161
1602469500000|2020-10-12 02:25:00|9071.9|9071|9071.7|9070.8|9072.3|9071.1|9071.4|9070.2|169
1602469800000|2020-10-12 02:30:00|9071.6|9070.7|9071.6|9070.1|9071.9|9071|9070.7|9069.3|237
1602470100000|2020-10-12 02:35:00|9071.5|9070|9071.3|9069.8|9071.6|9070.4|9070.3|9069.4|284
1602470400000|2020-10-12 02:40:00|9071.4|9069.9|9070.9|9070|9071.4|9070.2|9069.9|9068.9|243
1602470700000|2020-10-12 02:45:00|9070.7|9069.8|9069.5|9068.6|9070.8|9069.8|9069.3|9068|185
1602471000000|2020-10-12 02:50:00|9069.3|9068.4|9070|9069.1|9070.8|9069.6|9069.2|9068|152
1602471300000|2020-10-12 02:55:00|9069.9|9069|9071.5|9070|9072|9070.7|9069.9|9069|189
1602471600000|2020-10-12 03:00:00|9071.6|9070.1|9070.6|9069.1|9071.6|9070.5|9070.3|9069|149
1602471900000|2020-10-12 03:05:00|9070.7|9069.2|9071.5|9070|9071.9|9070.7|9070.3|9069|194
1602472200000|2020-10-12 03:10:00|9071.6|9070.1|9071.2|9069.7|9072.2|9071|9070.7|9069.4|204
1602472500000|2020-10-12 03:15:00|9071.1|9069.6|9071.3|9070.4|9072|9070.7|9070.6|9069.1|207
1602472800000|2020-10-12 03:20:00|9071.4|9070.5|9070.7|9069.8|9071.7|9070.5|9070.5|9069.5|237
1602473100000|2020-10-12 03:25:00|9070.8|9069.9|9071|9070.1|9071.8|9070.4|9070.6|9069.3|209
1602473400000|2020-10-12 03:30:00|9070.9|9070|9070.7|9069.8|9071.3|9070.4|9070.4|9069.1|177
1602473700000|2020-10-12 03:35:00|9070.8|9069.9|9070.1|9069.2|9071.3|9070.2|9069.9|9068.8|158
1602474000000|2020-10-12 03:40:00|9070|9069.1|9070.1|9069.2|9070.5|9069.6|9069.7|9068.8|89
1602474300000|2020-10-12 03:45:00|9070|9069.1|9069.7|9068.8|9070.2|9069.3|9069.4|9068.1|117
1602474600000|2020-10-12 03:50:00|9069.6|9068.7|9068.6|9067.7|9069.7|9068.7|9068.4|9067.5|127
1602474900000|2020-10-12 03:55:00|9068.5|9067.6|9068|9067.1|9069|9068.1|9067.5|9066.6|178
1602475200000|2020-10-12 04:00:00|9067.8|9066.9|9067.6|9066.7|9068.1|9067.2|9066.6|9065.7|145
1602475500000|2020-10-12 04:05:00|9067.7|9066.8|9067.9|9067|9068.2|9067.3|9067.6|9066.7|130
1602475800000|2020-10-12 04:10:00|9068|9067.1|9067.1|9066.2|9068.2|9067.3|9067.1|9066.2|90
1602476100000|2020-10-12 04:15:00|9067.2|9066.3|9066.6|9065.7|9067.6|9066.7|9066.4|9065.5|94
1602476400000|2020-10-12 04:20:00|9066.5|9065.6|9064.8|9063.9|9066.6|9065.7|9064.8|9063.9|171
1602476700000|2020-10-12 04:25:00|9064.9|9064|9065.4|9064.5|9066.3|9065.2|9063.8|9062.5|199
1602477000000|2020-10-12 04:30:00|9065.5|9064.6|9066.2|9064.7|9066.2|9065|9065.2|9064|110
1602477300000|2020-10-12 04:35:00|9066.3|9064.8|9066.3|9065.4|9066.9|9066|9065.4|9064.2|178
1602477600000|2020-10-12 04:40:00|9066.2|9065.3|9065.5|9064.6|9066.5|9065.6|9065.5|9064.6|112
1602477900000|2020-10-12 04:45:00|9065.6|9064.7|9065.8|9064.9|9065.9|9065|9064.9|9063.9|139
1602478200000|2020-10-12 04:50:00|9065.9|9065|9064.8|9063.9|9066|9065.1|9064.7|9063.8|110
1602478500000|2020-10-12 04:55:00|9064.9|9064|9063.4|9062.5|9064.9|9064|9063.2|9062.3|194
1602478800000|2020-10-12 05:00:00|9063.5|9062.6|9062.3|9061.4|9064|9062.9|9062|9061|222
1602479100000|2020-10-12 05:05:00|9062.4|9061.5|9061.8|9060.9|9062.4|9061.5|9061.1|9060.1|139
1602479400000|2020-10-12 05:10:00|9061.7|9060.8|9063.8|9062.9|9063.8|9062.9|9061.4|9060.3|151
1602479700000|2020-10-12 05:15:00|9063.7|9062.8|9064.4|9062.9|9064.6|9063.2|9062.9|9061.8|160
1602480000000|2020-10-12 05:20:00|9064.5|9063|9064.8|9063.9|9065.5|9064.6|9064|9062.9|168
1602480300000|2020-10-12 05:25:00|9064.7|9063.8|9064.7|9063.8|9065.4|9064.5|9064.2|9063.3|197
1602480600000|2020-10-12 05:30:00|9064.6|9063.7|9066|9065.1|9066.8|9065.6|9064.5|9063.6|171
1602480900000|2020-10-12 05:35:00|9066.1|9065.2|9066.5|9065.6|9066.7|9065.8|9065.9|9065|189
1602481200000|2020-10-12 05:40:00|9066.6|9065.7|9065.4|9063.9|9066.7|9065.8|9065.1|9063.7|250
1602481500000|2020-10-12 05:45:00|9065.5|9064|9065.9|9065|9066.7|9065.8|9064.9|9063.5|248
1602481800000|2020-10-12 05:50:00|9065.8|9064.9|9063.6|9062.7|9066.1|9065|9063.2|9062.3|215
1602482100000|2020-10-12 05:55:00|9063.5|9062.6|9063.4|9061.9|9063.6|9062.7|9062|9060.6|256
1602482400000|2020-10-12 06:00:00|9063.3|9061.8|9059.5|9058|9063.3|9061.9|9059|9057.5|418
1602482700000|2020-10-12 06:05:00|9059.1|9058.2|9062.6|9061.1|9063|9061.7|9057.8|9056.5|622
1602483000000|2020-10-12 06:10:00|9062.5|9061|9053.9|9053|9062.6|9061.4|9052.7|9051.4|606
1602483300000|2020-10-12 06:15:00|9054|9053.1|9053.5|9052.6|9054.9|9053.6|9052.7|9051.5|332
1602483600000|2020-10-12 06:20:00|9053.4|9052.5|9053.2|9052.3|9054.8|9053.4|9052.9|9052|226
1602483900000|2020-10-12 06:25:00|9053.1|9052.2|9054.4|9052.9|9054.9|9053.4|9052.3|9051.4|390
1602484200000|2020-10-12 06:30:00|9054.3|9052.8|9055|9054.1|9055.5|9054.5|9053.2|9051.2|453
1602484500000|2020-10-12 06:35:00|9055.2|9054.3|9055.9|9055|9055.9|9055|9054.2|9053.3|259
1602484800000|2020-10-12 06:40:00|9055.8|9054.9|9057.1|9056.2|9058.2|9057.3|9055.6|9054.7|441
1602485100000|2020-10-12 06:45:00|9057.2|9055.7|9054.9|9054|9057.3|9056.4|9054.2|9053.3|391
1602485400000|2020-10-12 06:50:00|9055|9054.1|9054.4|9053.5|9056.4|9055.2|9053.2|9052.3|488
1602485700000|2020-10-12 06:55:00|9054.5|9053.6|9054.5|9053.6|9056.8|9055.7|9054|9053.1|423
1602486000000|2020-10-12 07:00:00|9054.4|9053.5|9054.1|9053.2|9057.3|9056|9053.5|9052|725
1602486300000|2020-10-12 07:05:00|9054|9053.1|9054.6|9053.7|9055.9|9054.4|9049.2|9048.3|602
1602486600000|2020-10-12 07:10:00|9054.5|9053.6|9055.3|9053.8|9056.8|9055.4|9052.1|9050.6|772
1602486900000|2020-10-12 07:15:00|9055.4|9053.9|9056.4|9054.9|9057.3|9055.8|9054.9|9053|545
1602487200000|2020-10-12 07:20:00|9056.3|9054.8|9052.9|9052|9058.3|9055.9|9051.6|9049.2|929
1602487500000|2020-10-12 07:25:00|9052.8|9051.9|9056.6|9053.1|9056.6|9054.9|9052.4|9051.3|599
1602487800000|2020-10-12 07:30:00|9056.3|9053.3|9059.2|9058.3|9060.2|9058.7|9054.4|9052.9|603
1602488100000|2020-10-12 07:35:00|9059.1|9058.2|9063.2|9062.3|9064.4|9062.4|9058.7|9057.6|598
1602488400000|2020-10-12 07:40:00|9063.1|9062.2|9067.3|9065.8|9067.6|9066.5|9063|9061.9|455
1602488700000|2020-10-12 07:45:00|9067.4|9065.9|9069|9068.1|9069.2|9068.3|9065.2|9063.7|666
1602489000000|2020-10-12 07:50:00|9068.9|9068|9069.8|9068.9|9072.6|9070.3|9067.6|9066.7|575
1602489300000|2020-10-12 07:55:00|9069.7|9068.8|9071.2|9069.7|9076.1|9075|9069.4|9067.7|837
1602489600000|2020-10-12 08:00:00|9071.1|9069.6|9066.6|9065.7|9072.3|9070.8|9066.2|9065.2|598
1602489900000|2020-10-12 08:05:00|9066.5|9065.6|9068.5|9067|9069.6|9067.3|9063.8|9061.2|831
1602490200000|2020-10-12 08:10:00|9068.6|9067.1|9064.9|9063.4|9073|9070.5|9064.4|9062.2|586
1602490500000|2020-10-12 08:15:00|9065.4|9063|9070.3|9068.8|9071.5|9070.2|9064|9061.9|578
1602490800000|2020-10-12 08:20:00|9070.2|9068.7|9065.2|9063.7|9070.3|9068.9|9064.4|9062.9|509
1602491100000|2020-10-12 08:25:00|9064.9|9064|9065.6|9063.4|9066.7|9065.1|9062.8|9061.4|526
1602491400000|2020-10-12 08:30:00|9065.7|9063.5|9066.2|9064.7|9066.6|9065.2|9063|9061.5|494
1602491700000|2020-10-12 08:35:00|9066.1|9064.6|9073.1|9070.7|9075.2|9073.9|9065.5|9064|649
1602492000000|2020-10-12 08:40:00|9073.2|9070.6|9070.1|9069.2|9073.8|9071.2|9068.7|9065.8|919
1602492300000|2020-10-12 08:45:00|9070.7|9067.9|9068.3|9065.7|9071.8|9069.7|9067.1|9065|510
1602492600000|2020-10-12 08:50:00|9068.2|9066.1|9067.2|9065.7|9069.9|9067.7|9066.5|9062.7|625
1602492900000|2020-10-12 08:55:00|9067.3|9065.8|9076.9|9073.7|9077.8|9075|9067|9064.9|821
1602493200000|2020-10-12 09:00:00|9077|9073.6|9078.6|9077.1|9079.5|9078.2|9074.8|9071|564
1602493500000|2020-10-12 09:05:00|9078.5|9077|9078.9|9077.4|9079.5|9078|9076.4|9075.1|403
1602493800000|2020-10-12 09:10:00|9078.8|9077.3|9073.1|9070.5|9079.2|9077.7|9073.1|9069.3|439
1602494100000|2020-10-12 09:15:00|9073.2|9070.4|9068.3|9066.8|9074.8|9072.4|9066.9|9064.5|606
1602494400000|2020-10-12 09:20:00|9068.2|9066.7|9065.2|9064.3|9068.8|9067.3|9064.9|9063.7|522
1602494700000|2020-10-12 09:25:00|9065.1|9064.2|9065.4|9063.9|9068.6|9067.4|9064.8|9063.2|429
1602495000000|2020-10-12 09:30:00|9065.3|9063.8|9067.5|9066|9068.4|9066.9|9064.6|9063.2|595
1602495300000|2020-10-12 09:35:00|9067.4|9065.9|9067.4|9065.9|9068.4|9066.9|9065.9|9064.7|509
1602495600000|2020-10-12 09:40:00|9067.5|9066|9067.7|9066.2|9069.1|9067.5|9066.9|9065.3|432
1602495900000|2020-10-12 09:45:00|9067.6|9066.1|9064.1|9063.2|9068.6|9066.5|9063.6|9062.1|444
1602496200000|2020-10-12 09:50:00|9064.2|9063.3|9064|9062.5|9066.8|9065.3|9063.6|9062.1|453
1602496500000|2020-10-12 09:55:00|9064.1|9062.6|9060.6|9059.7|9065.5|9064|9060.4|9059.3|443
1602496800000|2020-10-12 10:00:00|9060.7|9059.8|9069.2|9067.7|9070.4|9068.5|9060.7|9059.8|476
1602497100000|2020-10-12 10:05:00|9069.3|9067.8|9066.9|9065.4|9069.8|9068.3|9064.4|9062.9|381
1602497400000|2020-10-12 10:10:00|9066.8|9065.3|9067.8|9066.3|9068.4|9066.4|9064.8|9063.3|405
1602497700000|2020-10-12 10:15:00|9068.2|9065.7|9067.3|9065.8|9069.1|9067.7|9066.5|9065.4|388
1602498000000|2020-10-12 10:20:00|9067.5|9066|9066.5|9065|9069.9|9069|9066.1|9065|397
1602498300000|2020-10-12 10:25:00|9066.3|9065.4|9064.5|9063.6|9066.5|9065.4|9064.5|9063.3|281
1602498600000|2020-10-12 10:30:00|9064.4|9063.5|9066.5|9065|9066.6|9065.1|9063.7|9062.6|316
1602498900000|2020-10-12 10:35:00|9066.6|9065.1|9065.8|9064.9|9069.8|9068.5|9065.7|9064.5|341
1602499200000|2020-10-12 10:40:00|9065.9|9065|9068.6|9067.1|9068.8|9067.6|9065.4|9064.3|291
1602499500000|2020-10-12 10:45:00|9068.9|9067.4|9073.3|9071.8|9074|9072.7|9068.8|9067.3|418
1602499800000|2020-10-12 10:50:00|9073.2|9071.7|9071.2|9069.7|9074|9072.7|9069.5|9068|474
1602500100000|2020-10-12 10:55:00|9071|9070.1|9066.4|9064.9|9071.3|9070.1|9065.9|9064.7|418
1602500400000|2020-10-12 11:00:00|9066.2|9064.7|9061.2|9060.3|9069.1|9067.6|9061.1|9060.2|500
1602500700000|2020-10-12 11:05:00|9061|9060.1|9061.9|9060.4|9063.5|9062|9059.5|9058.6|506
1602501000000|2020-10-12 11:10:00|9062|9060.5|9060.8|9059.3|9062.2|9060.8|9059.9|9058.7|426
1602501300000|2020-10-12 11:15:00|9060.2|9058.7|9061.6|9060.7|9062.8|9061.3|9056.6|9055.3|499
1602501600000|2020-10-12 11:20:00|9061.7|9060.8|9060.8|9059.3|9062|9061.1|9059.8|9058.8|484
1602501900000|2020-10-12 11:25:00|9060.6|9059.1|9059.3|9057.8|9060.6|9059.1|9058.1|9057.1|425
1602502200000|2020-10-12 11:30:00|9059.2|9057.7|9057.2|9056.3|9060.4|9059.1|9056.6|9055.7|433
1602502500000|2020-10-12 11:35:00|9057.1|9056.2|9058.5|9057.6|9061.3|9060.1|9056.8|9055.9|439
1602502800000|2020-10-12 11:40:00|9058.7|9057.8|9059.3|9057.8|9059.7|9058.2|9057.3|9056.4|354
1602503100000|2020-10-12 11:45:00|9059.4|9057.9|9054.3|9053.4|9059.5|9057.9|9054.2|9053.1|372
1602503400000|2020-10-12 11:50:00|9054.2|9053.3|9055.8|9054.3|9056|9054.5|9052.1|9051.2|494
1602503700000|2020-10-12 11:55:00|9055.7|9054.2|9059.2|9056.5|9059.2|9057.2|9053.7|9052.5|534
1602504000000|2020-10-12 12:00:00|9059.1|9057.3|9053.3|9052.4|9059.5|9057.4|9051.4|9050.3|695
1602504300000|2020-10-12 12:05:00|9053.4|9052.5|9056.8|9055.9|9056.9|9055.9|9053.1|9052.2|464
1602504600000|2020-10-12 12:10:00|9056.7|9055.8|9061.2|9059.7|9062|9060.8|9056.6|9055.7|545
1602504900000|2020-10-12 12:15:00|9061|9059.5|9061.3|9060.4|9061.7|9060.5|9058.1|9056.6|587
1602505200000|2020-10-12 12:20:00|9061.2|9060.3|9054.9|9054|9061.2|9060.3|9054.1|9053|555
1602505500000|2020-10-12 12:25:00|9055.2|9054.3|9057.3|9054.9|9060.9|9058.9|9054.8|9053.8|644
1602505800000|2020-10-12 12:30:00|9056.9|9055.4|9057.1|9056.2|9059.5|9058.5|9055.7|9054.4|533
1602506100000|2020-10-12 12:35:00|9057|9056.1|9059.3|9057.8|9062.1|9060.6|9056|9055.1|446
1602506400000|2020-10-12 12:40:00|9059.4|9057.9|9059|9057.5|9061.4|9059.9|9056.4|9055.3|506
1602506700000|2020-10-12 12:45:00|9059.1|9057.6|9059.8|9058.3|9062.2|9061.1|9058.7|9056.5|471
1602507000000|2020-10-12 12:50:00|9059.7|9058.2|9059.2|9058.3|9062.1|9060.6|9057.6|9056.7|603
1602507300000|2020-10-12 12:55:00|9059.3|9058.4|9056.4|9054.1|9059.4|9058.5|9052.6|9051.7|661
1602507600000|2020-10-12 13:00:00|9055.9|9054.4|9056.6|9055.7|9058.6|9057.7|9055.4|9053.9|633
1602507900000|2020-10-12 13:05:00|9056.7|9055.8|9057.1|9056.2|9059.2|9057.7|9056.1|9055.2|544
1602508200000|2020-10-12 13:10:00|9057.2|9056.3|9059|9055.5|9059.5|9057.6|9052.8|9051.9|597
1602508500000|2020-10-12 13:15:00|9059.2|9055.3|9054.3|9052.8|9059.2|9056.1|9051.5|9050.6|446
1602508800000|2020-10-12 13:20:00|9054.4|9052.9|9054.9|9054|9055.3|9054.2|9052.6|9051.7|371
1602509100000|2020-10-12 13:25:00|9054.8|9053.9|9055.6|9054.7|9056.3|9054.8|9053.2|9052.3|325
1602509400000|2020-10-12 13:30:00|9055.8|9054.3|9055.9|9055|9058.1|9056.2|9054.3|9052.9|845
1602509700000|2020-10-12 13:35:00|9056|9055.1|9055.7|9054.8|9057.4|9056.5|9055.3|9054.4|518
1602510000000|2020-10-12 13:40:00|9055.6|9054.7|9058.2|9056.7|9060.6|9059.7|9055.3|9054.4|477
1602510300000|2020-10-12 13:45:00|9058.1|9056.6|9057.7|9056.8|9059.5|9058.1|9056.8|9055.8|367
1602510600000|2020-10-12 13:50:00|9057.8|9056.9|9056.6|9055.7|9058.1|9057.2|9055.8|9054.9|503
1602510900000|2020-10-12 13:55:00|9056.4|9055.5|9058.7|9057.8|9059.3|9058.4|9055.8|9054.9|524
1602511200000|2020-10-12 14:00:00|9058.6|9057.7|9060.3|9059.4|9062|9060.5|9058|9057.1|550
1602511500000|2020-10-12 14:05:00|9060.4|9059.5|9061.5|9060.6|9062.4|9061.5|9058.4|9057.5|446
1602511800000|2020-10-12 14:10:00|9061.4|9060.5|9061.3|9060.4|9061.9|9061|9057.3|9056.4|567
1602512100000|2020-10-12 14:15:00|9061.2|9060.3|9059.2|9058.3|9062.7|9061.4|9056.8|9055.9|690
1602512400000|2020-10-12 14:20:00|9059.1|9058.2|9056.5|9055.6|9061.6|9060.3|9056.5|9055.6|555
1602512700000|2020-10-12 14:25:00|9056.6|9055.7|9056|9055.1|9060.1|9058.9|9055.4|9054.5|682
1602513000000|2020-10-12 14:30:00|9055.8|9054.9|9057.9|9057|9059.2|9057.7|9054.1|9053|577
1602513300000|2020-10-12 14:35:00|9058.1|9057.2|9054.4|9053.5|9058.5|9057.6|9054.4|9053.5|550
1602513600000|2020-10-12 14:40:00|9054.5|9053.6|9053.5|9052.6|9057.5|9056|9051.2|9050.3|752
1602513900000|2020-10-12 14:45:00|9053.3|9052.4|9045.7|9044.8|9053.6|9052.7|9042.6|9041.7|673
1602514200000|2020-10-12 14:50:00|9045.6|9044.7|9041.6|9040.7|9048|9047.1|9037.3|9036.1|872
1602514500000|2020-10-12 14:55:00|9041.2|9040.3|9044.1|9042.6|9044.7|9043.8|9038.1|9037.2|847
1602514800000|2020-10-12 15:00:00|9044|9042.5|9039.8|9038.9|9044.4|9043.5|9039.5|9038|885
1602515100000|2020-10-12 15:05:00|9039.3|9038.4|9040.2|9039.3|9042.2|9041.3|9039|9038.1|486
1602515400000|2020-10-12 15:10:00|9040.3|9039.4|9038.7|9037.8|9041.9|9041|9038.4|9037.5|373
1602515700000|2020-10-12 15:15:00|9038.6|9037.7|9031.4|9030.5|9039.8|9037.7|9030.6|9029.7|669
1602516000000|2020-10-12 15:20:00|9031.3|9030.4|9030.8|9029.9|9033.7|9032.8|9028.7|9027.8|451
1602516300000|2020-10-12 15:25:00|9030.9|9030|9032.5|9031.6|9033.8|9032.9|9030.9|9030|414
1602516600000|2020-10-12 15:30:00|9032.6|9031.7|9034.8|9033.9|9035.9|9035|9032.1|9031.2|577
1602516900000|2020-10-12 15:35:00|9034.7|9033.8|9034.5|9033.6|9037.3|9036.4|9034.3|9033.4|438
1602517200000|2020-10-12 15:40:00|9034.4|9033.5|9036|9035.1|9036|9035.1|9033.4|9032.5|389
1602517500000|2020-10-12 15:45:00|9035.9|9035|9037.3|9036.4|9037.9|9037|9034.7|9033.8|437
1602517800000|2020-10-12 15:50:00|9037.2|9036.3|9037.4|9036.5|9037.9|9037|9034.3|9033.4|556
1602518100000|2020-10-12 15:55:00|9037.3|9036.4|9037.9|9036.4|9041|9039.5|9034.1|9033.2|631
1602518400000|2020-10-12 16:00:00|9037.4|9036.5|9038.3|9037.4|9042.8|9041.3|9036.5|9035.4|752
1602518700000|2020-10-12 16:05:00|9038.2|9037.3|9036.8|9035.9|9039.1|9038.2|9036|9035.1|432
1602519000000|2020-10-12 16:10:00|9036.9|9036|9036.2|9035.3|9037.1|9036.2|9035.6|9034.7|374
1602519300000|2020-10-12 16:15:00|9036.1|9035.2|9036|9035.1|9037|9036.1|9034.2|9032.8|515
1602519600000|2020-10-12 16:20:00|9035.9|9035|9039.8|9038.9|9040.1|9039.2|9034.8|9033.4|590
1602519900000|2020-10-12 16:25:00|9039.7|9038.8|9038.9|9038|9041.7|9040.8|9038|9037.1|567
1602520200000|2020-10-12 16:30:00|9038.8|9037.9|9041.2|9040.3|9041.3|9040.4|9037.3|9036.4|600
1602520500000|2020-10-12 16:35:00|9041.1|9040.2|9044|9043.1|9044.7|9043.8|9041|9040.1|456
1602520800000|2020-10-12 16:40:00|9043.9|9043|9042.5|9041.6|9043.9|9043|9042.1|9041.2|266
1602521100000|2020-10-12 16:45:00|9042.4|9041.5|9041.4|9040.5|9042.9|9042|9040.8|9039.9|312
1602521400000|2020-10-12 16:50:00|9041.5|9040.6|9040.1|9039.2|9041.9|9041|9039.9|9039|291
1602521700000|2020-10-12 16:55:00|9040|9039.1|9041.9|9041|9042.5|9041.6|9039.2|9038.3|279
1602522000000|2020-10-12 17:00:00|9042|9041.1|9038.9|9038|9042.1|9041.2|9038.6|9037.7|352
1602522300000|2020-10-12 17:05:00|9039.2|9038.3|9039.1|9038.2|9041|9040.1|9038.7|9037.8|402
1602522600000|2020-10-12 17:10:00|9039.2|9038.3|9040.5|9039.6|9040.8|9039.9|9038.3|9037.4|277
1602522900000|2020-10-12 17:15:00|9040.4|9039.5|9041.4|9040.5|9041.7|9040.8|9039.2|9038.3|329
1602523200000|2020-10-12 17:20:00|9041.5|9040.6|9039.3|9038.4|9042.9|9042|9039.1|9038.2|338
1602523500000|2020-10-12 17:25:00|9039.2|9038.3|9037|9036.1|9039.2|9038.3|9036.3|9035.4|261
1602523800000|2020-10-12 17:30:00|9036.9|9036|9036.1|9035.2|9037.3|9036.3|9035.8|9034.9|286
1602524100000|2020-10-12 17:35:00|9036|9035.1|9036|9035.1|9036.4|9035.5|9035.2|9034.3|275
1602524400000|2020-10-12 17:40:00|9035.9|9035|9036.8|9035.9|9037.2|9036.3|9035.9|9035|294
1602524700000|2020-10-12 17:45:00|9036.7|9035.8|9037.4|9036.5|9038.1|9037.2|9035.9|9035|301
1602525000000|2020-10-12 17:50:00|9037.6|9036.7|9036.3|9035.4|9037.9|9037|9035.6|9034.7|304
1602525300000|2020-10-12 17:55:00|9036.4|9035.5|9036.6|9035.7|9037|9036.1|9035.6|9034.7|309
1602525600000|2020-10-12 18:00:00|9036.7|9035.8|9035.3|9034.4|9037.1|9035.9|9035.2|9034.3|318
1602525900000|2020-10-12 18:05:00|9035.4|9034.5|9035|9034.1|9035.4|9034.5|9033.7|9032.8|248
1602526200000|2020-10-12 18:10:00|9035.1|9034.2|9035.8|9034.9|9036|9035.1|9034.6|9033.7|312
1602526500000|2020-10-12 18:15:00|9035.9|9035|9036.5|9035.6|9037.3|9036.4|9035.6|9034.6|248
1602526800000|2020-10-12 18:20:00|9036.6|9035.7|9035.7|9034.8|9036.7|9035.8|9034.6|9033.7|273
1602527100000|2020-10-12 18:25:00|9035.8|9034.9|9036.9|9036|9037.6|9036.7|9035.7|9034.8|284
1602527400000|2020-10-12 18:30:00|9037|9036.1|9036.9|9036|9037.2|9036.3|9036.4|9035.5|196
1602527700000|2020-10-12 18:35:00|9037|9036.1|9039.6|9038.7|9039.9|9039|9036.8|9035.9|235
1602528000000|2020-10-12 18:40:00|9039.7|9038.8|9041|9040.1|9041.3|9040.4|9039.2|9038.3|260
1602528300000|2020-10-12 18:45:00|9040.9|9040|9041.5|9040.6|9041.7|9040.8|9040.4|9039.5|230
1602528600000|2020-10-12 18:50:00|9041.6|9040.7|9041.6|9040.7|9042.1|9041.2|9041|9040.1|184
1602528900000|2020-10-12 18:55:00|9041.5|9040.6|9042.2|9041.3|9042.4|9041.5|9040.7|9039.8|299
1602529200000|2020-10-12 19:00:00|9042.3|9041.4|9041.3|9040.4|9042.3|9041.4|9040.3|9039.4|284
1602529500000|2020-10-12 19:05:00|9041.4|9040.5|9040.3|9039.4|9041.6|9040.7|9039.2|9038.3|221
1602529800000|2020-10-12 19:10:00|9040.2|9039.3|9041.1|9039.6|9041.2|9040.1|9039.9|9039|210
1602530100000|2020-10-12 19:15:00|9041.2|9039.7|9041|9040.1|9041.4|9040.5|9040.3|9039.4|265
1602530400000|2020-10-12 19:20:00|9040.9|9040|9041.3|9040.4|9041.4|9040.5|9040.1|9039.2|188
1602530700000|2020-10-12 19:25:00|9041.2|9040.3|9040.9|9040|9041.7|9040.8|9040.3|9039.4|191
1602531000000|2020-10-12 19:30:00|9040.8|9039.9|9040.9|9040|9041.9|9041|9040.4|9039.5|356
1602531300000|2020-10-12 19:35:00|9040.8|9039.9|9042.3|9041.4|9042.4|9041.5|9040.4|9039.5|247
1602531600000|2020-10-12 19:40:00|9042.4|9041.5|9041.3|9039.8|9042.4|9041.5|9041.1|9039.8|279
1602531900000|2020-10-12 19:45:00|9041.4|9039.9|9040.1|9038.6|9041.9|9040.2|9039.9|9037.8|383
1602532200000|2020-10-12 19:50:00|9040.2|9038.7|9041.2|9040.3|9041.9|9040.5|9040.2|9037.5|386
1602532500000|2020-10-12 19:55:00|9041.3|9040.4|9042.2|9040.7|9043.8|9041.4|9040.3|9035.5|546
1602532800000|2020-10-12 20:00:00|9043.4|9039.7|9041.1|9039.6|9046.3|9041.1|9040.2|9036.5|471
1602533100000|2020-10-12 20:05:00|9041|9039.5|9041.5|9040.6|9042.1|9040.8|9040.8|9039.5|203
1602533400000|2020-10-12 20:10:00|9041.4|9040.5|9042|9040.5|9042.1|9040.6|9041|9039.8|188
1602533700000|2020-10-12 20:15:00|9041.9|9040.4|9042.4|9040.9|9042.4|9041.2|9041.4|9040.2|99
1602534000000|2020-10-12 20:20:00|9042.1|9041.2|9042|9040.5|9042.6|9041.5|9042|9040.5|101
1602534300000|2020-10-12 20:25:00|9042.1|9040.6|9042|9041.1|9042.9|9041.6|9041.2|9040.1|184
1602534600000|2020-10-12 20:30:00|9041.8|9040.9|9041.3|9040.4|9042.2|9041.3|9041.1|9040.2|174
1602534900000|2020-10-12 20:35:00|9041.4|9040.5|9040.8|9039.9|9041.6|9040.5|9040.3|9038.1|214
1602535200000|2020-10-12 20:40:00|9040.9|9040|9042.4|9040.9|9042.4|9041.1|9040.9|9039.6|156
1602535500000|2020-10-12 20:45:00|9042.5|9041|9042.5|9041|9042.8|9041.6|9041.8|9040.6|241
1602535800000|2020-10-12 20:50:00|9042.6|9041.1|9042.9|9041.4|9043.2|9041.7|9042.1|9040.4|234
1602536100000|2020-10-12 20:55:00|9042.8|9041.3|9046.3|9038.8|9046.6|9041.8|9041.7|9035.7|378
1602536400000|2020-10-12 21:00:00|9045.1|9034.6|9043.3|9033.5|9046.2|9037|9041.7|9032.2|89
1602536700000|2020-10-12 21:05:00|9042.4|9034.8|9049.6|9037.6|9050.3|9039.9|9042.3|9031.3|167
1602537000000|2020-10-12 21:10:00|9049.5|9037.5|9048.5|9038.9|9051.9|9041.5|9047.8|9036.4|297
1602537300000|2020-10-12 21:15:00|9049.8|9038.8|9048|9037.6|9052.2|9042.9|9047.3|9036.7|336
1602537600000|2020-10-12 21:20:00|9048.5|9037.7|9045.2|9035.6|9048.6|9039.9|9043.2|9033.5|366
1602537900000|2020-10-12 21:25:00|9045.1|9035.5|9050.5|9040.2|9050.8|9041.5|9044.5|9034.6|246
1602538200000|2020-10-12 21:30:00|9050.4|9040.1|9044.9|9035.3|9050.4|9041.2|9044.4|9035.3|329
1602538500000|2020-10-12 21:35:00|9044.5|9035.5|9044.2|9033.3|9046.4|9037.2|9043|9031.1|326
1602538800000|2020-10-12 21:40:00|9044.6|9032.7|9043.7|9033.1|9044.6|9034.3|9042.9|9032.5|270
1602539100000|2020-10-12 21:45:00|9043.6|9032.8|9044.3|9034|9045.4|9035|9042.6|9031.9|398
1602539400000|2020-10-12 21:50:00|9044.2|9033.9|9045.7|9036.5|9046.5|9037.1|9043.7|9033.1|307
1602539700000|2020-10-12 21:55:00|9045.8|9036.2|9046.8|9036.3|9047.3|9037.3|9044.9|9034.1|324
1602540000000|2020-10-12 22:00:00|9047|9036.4|9043.9|9037|9047.3|9039.9|9042.3|9035.8|588
1602540300000|2020-10-12 22:05:00|9044.3|9036.8|9044.3|9038.8|9045.4|9039.3|9042.5|9036.8|368
1602540600000|2020-10-12 22:10:00|9044.1|9038.7|9042.3|9039.3|9044.7|9039.5|9042.1|9036.2|439
1602540900000|2020-10-12 22:15:00|9042.4|9039.4|9042.5|9038.7|9045|9041.3|9041.8|9038.1|608
1602541200000|2020-10-12 22:20:00|9043.1|9038.8|9042.4|9040.9|9045.6|9041.5|9041.9|9038.2|276
1602541500000|2020-10-12 22:25:00|9042.3|9040.8|9042.5|9039.5|9044.4|9041.2|9041.8|9037.2|280
1602541800000|2020-10-12 22:30:00|9043.7|9039.8|9042.5|9041|9045.1|9041.4|9042.2|9038.4|266
1602542100000|2020-10-12 22:35:00|9043|9040.5|9042.2|9040.7|9045.4|9041.6|9042.1|9037.8|229
1602542400000|2020-10-12 22:40:00|9042.3|9040.8|9042.7|9041.2|9043.1|9041.6|9042.1|9040.6|132
1602542700000|2020-10-12 22:45:00|9042.8|9041.3|9042.7|9041.2|9043.1|9041.6|9042.6|9041.1|105
1602543000000|2020-10-12 22:50:00|9042.8|9041.3|9042.9|9041.4|9043.2|9041.7|9042.5|9040.8|169
1602543300000|2020-10-12 22:55:00|9042.8|9041.3|9043.2|9041.7|9043.4|9041.9|9042.7|9041.2|125
1602543600000|2020-10-12 23:00:00|9043|9041.5|9043.2|9041.7|9043.9|9042.4|9042.3|9040.8|203
1602543900000|2020-10-12 23:05:00|9043.1|9041.6|9043|9041.5|9043.3|9041.8|9042.5|9041|124
1602544200000|2020-10-12 23:10:00|9042.9|9041.4|9043.6|9042.1|9044.1|9042.6|9042.7|9041.2|114
1602544500000|2020-10-12 23:15:00|9043.5|9042|9043.2|9041.7|9043.8|9042.3|9042.5|9041.2|133
1602544800000|2020-10-12 23:20:00|9043.3|9041.8|9043.1|9041.6|9043.9|9042.4|9042.7|9041.4|102
1602545100000|2020-10-12 23:25:00|9043.2|9041.7|9043.2|9041.7|9043.7|9042.1|9042.9|9040.8|113
1602545400000|2020-10-12 23:30:00|9043.1|9041.6|9043.3|9041|9044.8|9041.9|9042.8|9038.5|225
1602545700000|2020-10-12 23:35:00|9042.9|9041.4|9043.1|9040.7|9045.5|9041.7|9041.9|9039.7|217
1602546000000|2020-10-12 23:40:00|9043.2|9040.6|9043.6|9040|9044.7|9041.1|9042.2|9039.4|230
1602546300000|2020-10-12 23:45:00|9043.7|9040.1|9043.4|9041.1|9045.3|9042|9042.6|9039.5|152
1602546600000|2020-10-12 23:50:00|9043.3|9041.2|9042.7|9041.2|9044.5|9041.7|9042.1|9040.1|146
1602546900000|2020-10-12 23:55:00|9042.6|9041.1|9042.7|9041.2|9043|9041.7|9042.4|9040.9|120
1602547200000|2020-10-13 00:00:00|9042.8|9041.3|9041.4|9039.9|9043.1|9041.8|9039.9|9038.7|377
1602547500000|2020-10-13 00:05:00|9041.5|9040|9043.4|9041.9|9044.1|9042.7|9039.9|9038.9|509
1602547800000|2020-10-13 00:10:00|9043.7|9042.2|9044|9042.5|9044.2|9042.8|9042.5|9041|368
1602548100000|2020-10-13 00:15:00|9043.9|9042.4|9044.8|9043.3|9045|9043.8|9042.6|9041.4|485
1602548400000|2020-10-13 00:20:00|9044.9|9043.4|9044.9|9043.4|9045.2|9043.9|9044.2|9042.9|258
1602548700000|2020-10-13 00:25:00|9045|9043.5|9044.1|9042.6|9045.4|9043.9|9043.5|9042.1|227
1602549000000|2020-10-13 00:30:00|9044.2|9042.7|9045.3|9043.8|9045.9|9044.4|9043.1|9041.6|321
1602549300000|2020-10-13 00:35:00|9045.5|9044|9043.1|9041.6|9046.1|9044.6|9042.1|9040.6|443
1602549600000|2020-10-13 00:40:00|9043.2|9041.7|9043.5|9042|9044.3|9043|9043.1|9041.6|334
1602549900000|2020-10-13 00:45:00|9043.6|9042.1|9044.3|9042.8|9044.9|9043.6|9043.1|9041.8|355
1602550200000|2020-10-13 00:50:00|9044.4|9042.9|9044.2|9042.7|9044.9|9043.6|9043.6|9042.2|302
1602550500000|2020-10-13 00:55:00|9043.8|9042.9|9044.4|9043.5|9045.1|9043.9|9043.6|9042.4|231
1602550800000|2020-10-13 01:00:00|9044.3|9043.4|9045.6|9044.7|9046.1|9045|9044|9042.8|278
1602551100000|2020-10-13 01:05:00|9045.5|9044.6|9045.6|9044.7|9046.4|9045.3|9045.5|9044.1|265
1602551400000|2020-10-13 01:10:00|9045.7|9044.8|9046.4|9044.9|9046.8|9045.6|9045.5|9044.6|208
1602551700000|2020-10-13 01:15:00|9046.6|9045.1|9044.8|9043.9|9046.8|9045.7|9044.1|9042.9|482
1602552000000|2020-10-13 01:20:00|9044.7|9043.8|9043.5|9042.6|9045.2|9044|9043.2|9042.2|294
1602552300000|2020-10-13 01:25:00|9043.6|9042.7|9043.7|9042.8|9044.4|9043.3|9043.4|9042.5|188
1602552600000|2020-10-13 01:30:00|9043.6|9042.7|9043|9042.1|9044|9043.1|9042.6|9041.7|226
1602552900000|2020-10-13 01:35:00|9043.1|9042.2|9043|9042.1|9043.4|9042.3|9042.1|9041.2|249
1602553200000|2020-10-13 01:40:00|9043.1|9042.2|9042.1|9041.2|9043.6|9042.4|9042|9041.1|227
1602553500000|2020-10-13 01:45:00|9042.2|9041.3|9042|9041.1|9043.2|9042|9041.3|9040.3|375
1602553800000|2020-10-13 01:50:00|9042.1|9041.2|9043|9042.1|9043.4|9042.4|9041.8|9040.8|322
1602554100000|2020-10-13 01:55:00|9043.1|9042.2|9042.8|9041.9|9044.3|9043.4|9042.7|9041.7|273
1602554400000|2020-10-13 02:00:00|9042.7|9041.8|9043.1|9042.2|9044.8|9043.9|9042.7|9041.5|356
1602554700000|2020-10-13 02:05:00|9043.2|9042.3|9043.3|9042.4|9045.2|9044.3|9043.1|9042|374
1602555000000|2020-10-13 02:10:00|9043.4|9042.5|9044.3|9043.4|9045.1|9044.2|9043.4|9042.5|199
1602555300000|2020-10-13 02:15:00|9044.2|9043.3|9044.1|9043.2|9045.1|9044.2|9044|9043.1|192
1602555600000|2020-10-13 02:20:00|9044|9043.1|9043.1|9042.2|9044.3|9043.4|9042.7|9041.6|261
1602555900000|2020-10-13 02:25:00|9043.2|9042.3|9044.5|9043.6|9045|9043.8|9043|9042|200
1602556200000|2020-10-13 02:30:00|9044.6|9043.7|9045.7|9044.8|9045.8|9044.9|9043.6|9042.3|270
1602556500000|2020-10-13 02:35:00|9045.8|9044.9|9045.3|9044.4|9045.8|9044.9|9044.8|9043.9|270
1602556800000|2020-10-13 02:40:00|9045.2|9044.3|9043.7|9042.8|9045.5|9044.6|9043.4|9042.5|178
1602557100000|2020-10-13 02:45:00|9043.8|9042.9|9043.7|9042.8|9044.7|9043.8|9043.5|9042.6|213
1602557400000|2020-10-13 02:50:00|9043.6|9042.7|9043|9042.1|9043.9|9043|9042.6|9041.6|182
1602557700000|2020-10-13 02:55:00|9043.3|9041.8|9043.6|9042.7|9043.8|9042.9|9042.4|9041.4|202
1602558000000|2020-10-13 03:00:00|9043.5|9042.6|9042.8|9041.9|9043.9|9043|9042.5|9041.6|179
1602558300000|2020-10-13 03:05:00|9042.7|9041.8|9042.9|9042|9044.1|9042.8|9042.5|9041.4|244
1602558600000|2020-10-13 03:10:00|9042.8|9041.9|9042.7|9041.8|9043.5|9042.3|9042.7|9041.8|177
1602558900000|2020-10-13 03:15:00|9042.8|9041.9|9043.1|9042.2|9043.3|9042.4|9042.7|9041.8|146
1602559200000|2020-10-13 03:20:00|9043|9042.1|9043.2|9042.3|9043.5|9042.6|9043|9042.1|104
1602559500000|2020-10-13 03:25:00|9043.3|9042.4|9042.9|9042|9043.4|9042.5|9042.7|9041.7|151
1602559800000|2020-10-13 03:30:00|9042.8|9041.9|9043.1|9041.6|9043.2|9042|9042|9040.9|160
1602560100000|2020-10-13 03:35:00|9042.8|9041.9|9042.8|9041.9|9043.7|9042.5|9042.5|9041.6|169
1602560400000|2020-10-13 03:40:00|9042.9|9042|9042.5|9041.6|9043.2|9042.3|9042.3|9041.1|142
1602560700000|2020-10-13 03:45:00|9042.6|9041.7|9042.7|9041.8|9043|9042.1|9042.3|9041.3|139
1602561000000|2020-10-13 03:50:00|9042.8|9041.9|9043.3|9042.4|9043.7|9042.6|9042.7|9041.5|150
1602561300000|2020-10-13 03:55:00|9043.4|9042.5|9043.4|9042.5|9043.7|9042.8|9042.7|9041.8|121
1602561600000|2020-10-13 04:00:00|9043.5|9042.6|9043|9041.5|9043.5|9042.6|9042.6|9041.4|137
1602561900000|2020-10-13 04:05:00|9043.1|9041.6|9043.4|9042.5|9043.9|9042.7|9042.7|9041.5|117
1602562200000|2020-10-13 04:10:00|9043.5|9042.6|9043.6|9042.7|9043.9|9042.7|9043.2|9042.2|84
1602562500000|2020-10-13 04:15:00|9043.7|9042.8|9043.4|9042.5|9044.2|9042.9|9042.7|9041.8|129
1602562800000|2020-10-13 04:20:00|9043.3|9042.4|9043.4|9042.5|9043.5|9042.6|9043.1|9042.2|95
1602563100000|2020-10-13 04:25:00|9043.5|9042.6|9042.4|9041.5|9043.5|9042.6|9042|9040.8|208
1602563400000|2020-10-13 04:30:00|9042.3|9041.4|9042.1|9041.2|9042.8|9041.9|9041.7|9040.8|181
1602563700000|2020-10-13 04:35:00|9042|9041.1|9041.1|9040.2|9042.2|9041.3|9041|9040.1|174
1602564000000|2020-10-13 04:40:00|9041.2|9040.3|9041.4|9040.5|9042.3|9041|9040.8|9039.7|151
1602564300000|2020-10-13 04:45:00|9041.5|9040.6|9042.4|9041.5|9042.7|9041.8|9041.4|9040.5|182
1602564600000|2020-10-13 04:50:00|9042.3|9041.4|9041.3|9040.4|9043.6|9042.7|9041.2|9040.2|159
1602564900000|2020-10-13 04:55:00|9041.4|9040.5|9041.4|9040.5|9041.8|9040.9|9041|9039.8|175
1602565200000|2020-10-13 05:00:00|9041.3|9040.4|9042.5|9041.6|9042.8|9041.9|9041.1|9040.2|294
1602565500000|2020-10-13 05:05:00|9042.6|9041.7|9042.8|9041.9|9043.6|9042.7|9042.6|9041.5|214
1602565800000|2020-10-13 05:10:00|9042.7|9041.8|9041.9|9041|9043|9042.1|9041.8|9040.9|174
1602566100000|2020-10-13 05:15:00|9042|9041.1|9041.9|9041|9042.6|9041.7|9041.5|9040.6|145
1602566400000|2020-10-13 05:20:00|9041.8|9040.9|9041.3|9040.4|9042|9041.1|9040.8|9039.7|301
1602566700000|2020-10-13 05:25:00|9041.5|9040.6|9042.8|9041.9|9043.5|9042.6|9041.1|9040.2|264
1602567000000|2020-10-13 05:30:00|9042.7|9041.8|9043.2|9042.3|9043.2|9042.3|9042.1|9041.2|271
1602567300000|2020-10-13 05:35:00|9043.1|9042.2|9042.1|9041.2|9044.1|9043|9041.2|9040.1|275
1602567600000|2020-10-13 05:40:00|9042|9041.1|9043.5|9042.6|9043.8|9042.9|9041.6|9040.7|355
1602567900000|2020-10-13 05:45:00|9043.6|9042.7|9044.4|9042.9|9046.3|9045.4|9043.6|9042.7|313
1602568200000|2020-10-13 05:50:00|9044.3|9042.8|9044.5|9043.6|9045.3|9044.4|9043.1|9042|318
1602568500000|2020-10-13 05:55:00|9044.6|9043.7|9041.4|9036.8|9044.6|9043.7|9039.5|9035.3|799
1602568800000|2020-10-13 06:00:00|9040.2|9036|9041.8|9040.3|9042.3|9040.8|9038.9|9031.6|663
1602569100000|2020-10-13 06:05:00|9041.6|9040.1|9042|9041.1|9042.8|9041.9|9039.2|9037.7|420
1602569400000|2020-10-13 06:10:00|9042.1|9041.2|9041.3|9040.4|9042.3|9041.4|9040.8|9039.6|397
1602569700000|2020-10-13 06:15:00|9041.2|9040.3|9037.9|9037|9041.3|9040.4|9037.5|9036.6|340
1602570000000|2020-10-13 06:20:00|9037.8|9036.9|9036.9|9036|9038.3|9037.1|9036.2|9035.1|397
1602570300000|2020-10-13 06:25:00|9036.5|9035.6|9037.7|9036.8|9038.6|9037.7|9034.9|9034|362
1602570600000|2020-10-13 06:30:00|9037.6|9036.7|9037.9|9037|9040.7|9038.1|9035.2|9033.4|637
1602570900000|2020-10-13 06:35:00|9038|9037.1|9038|9036.5|9040.4|9039.3|9036.9|9035.7|590
1602571200000|2020-10-13 06:40:00|9037.7|9036.8|9035.9|9034.4|9038.6|9037.7|9035.5|9033.7|630
1602571500000|2020-10-13 06:45:00|9036|9034.5|9039.9|9039|9040.3|9039.3|9036|9034.5|577
1602571800000|2020-10-13 06:50:00|9039.7|9038.8|9038|9037.1|9040.1|9039.2|9037.8|9036.8|348
1602572100000|2020-10-13 06:55:00|9037.9|9037|9036.2|9034.7|9038.1|9037.2|9034.2|9033.3|582
1602572400000|2020-10-13 07:00:00|9036.3|9034.8|9039.2|9037.7|9040.1|9038.6|9033.4|9031.3|1042
1602572700000|2020-10-13 07:05:00|9039.3|9037.8|9041.3|9040.4|9043.9|9042.1|9037.9|9037|782
1602573000000|2020-10-13 07:10:00|9041.4|9039.9|9043.3|9041.8|9044.3|9043.1|9039.6|9038.7|654
1602573300000|2020-10-13 07:15:00|9043.4|9041.9|9042.7|9041.2|9044.5|9043.1|9039.8|9038.1|674
1602573600000|2020-10-13 07:20:00|9042.8|9041.3|9043.8|9042.3|9045.3|9043.8|9041.2|9039.6|651
1602573900000|2020-10-13 07:25:00|9043.3|9042.4|9044.8|9043.9|9045.5|9044.1|9041.8|9039.7|662
1602574200000|2020-10-13 07:30:00|9044.9|9044|9046.8|9045.9|9047|9046.1|9044.3|9043.3|554
1602574500000|2020-10-13 07:35:00|9046.6|9045.7|9046.4|9045.5|9048|9046.9|9044.2|9042.7|406
1602574800000|2020-10-13 07:40:00|9046.5|9045.6|9043.9|9042.4|9047|9046.1|9042.7|9040.9|620
1602575100000|2020-10-13 07:45:00|9043.7|9042.2|9043.1|9042.2|9046.2|9044.8|9041.1|9039.8|573
1602575400000|2020-10-13 07:50:00|9043.2|9042.3|9041.7|9040.8|9043.3|9042.4|9037|9035.8|688
1602575700000|2020-10-13 07:55:00|9041.6|9040.7|9046.8|9045.3|9047.3|9045.7|9039.7|9038.2|644
1602576000000|2020-10-13 08:00:00|9046.9|9045.4|9047.8|9046.3|9053.3|9051.8|9046|9044.8|948
1602576300000|2020-10-13 08:05:00|9047.5|9046.6|9045.1|9044.2|9049.2|9048.3|9044.9|9043.6|528
1602576600000|2020-10-13 08:10:00|9045.2|9044.3|9044.4|9042.9|9047.7|9046.4|9042.5|9040.8|638
1602576900000|2020-10-13 08:15:00|9044.5|9043|9044.8|9043.3|9048|9046.8|9044.1|9041.6|639
1602577200000|2020-10-13 08:20:00|9044.7|9043.2|9046.8|9045.3|9047.6|9046.2|9043.6|9042.5|536
1602577500000|2020-10-13 08:25:00|9046.7|9045.2|9045.4|9043.9|9047.2|9046.2|9044.3|9042.8|567
1602577800000|2020-10-13 08:30:00|9045.5|9044|9046.4|9044.9|9047.3|9046.2|9044|9042.5|808
1602578100000|2020-10-13 08:35:00|9046.3|9044.8|9044.8|9043.3|9047.9|9047|9044|9042.8|587
1602578400000|2020-10-13 08:40:00|9044.7|9043.2|9043.5|9042.6|9045.3|9043.8|9041.3|9040.4|585
1602578700000|2020-10-13 08:45:00|9043.4|9042.5|9043|9041.5|9044.1|9042.9|9041.2|9040.1|523
1602579000000|2020-10-13 08:50:00|9042.9|9041.4|9033.1|9032.2|9044.6|9043.5|9033|9031.9|633
1602579300000|2020-10-13 08:55:00|9033.8|9032.9|9030.9|9026.5|9035.7|9034.2|9027.2|9025.7|921
1602579600000|2020-10-13 09:00:00|9031.4|9025.5|9027.2|9026.3|9031.5|9027.6|9019.9|9018.7|940
1602579900000|2020-10-13 09:05:00|9026.9|9026|9028.8|9027.9|9030|9028.5|9022.8|9021.7|660
1602580200000|2020-10-13 09:10:00|9028.9|9028|9029.4|9027.9|9033.2|9031.7|9028.1|9026.6|724
1602580500000|2020-10-13 09:15:00|9029.2|9027.7|9029.9|9029|9036.1|9034.6|9028.4|9026.9|716
1602580800000|2020-10-13 09:20:00|9030|9029.1|9030|9029.1|9033|9032.1|9026.7|9025.8|646
1602581100000|2020-10-13 09:25:00|9029.9|9029|9034.3|9032.8|9034.9|9033.4|9028.3|9027.4|645
1602581400000|2020-10-13 09:30:00|9034.2|9032.7|9033.2|9032.3|9035.1|9034.1|9032.2|9031.1|526
1602581700000|2020-10-13 09:35:00|9033.3|9032.4|9037.4|9035.9|9040.2|9038.8|9032|9031.1|637
1602582000000|2020-10-13 09:40:00|9037.5|9036|9035.1|9032.9|9038.3|9036.8|9034.2|9032.7|682
1602582300000|2020-10-13 09:45:00|9034.4|9033|9035.3|9034.4|9036.8|9035.9|9034.1|9032.6|479
1602582600000|2020-10-13 09:50:00|9035.2|9034.3|9038.7|9037.8|9039.2|9038.3|9034.7|9033.4|407
1602582900000|2020-10-13 09:55:00|9038.8|9037.9|9033.3|9031.8|9039.6|9038.7|9033|9031.5|476
1602583200000|2020-10-13 10:00:00|9033|9031.5|9038|9037.1|9038.7|9037.3|9031.8|9030.3|744
1602583500000|2020-10-13 10:05:00|9038.1|9037.2|9034.9|9033.4|9038.3|9037.4|9034.3|9032.8|399
1602583800000|2020-10-13 10:10:00|9034.8|9033.3|9033.5|9032|9036.4|9034.9|9032.5|9031|573
1602584100000|2020-10-13 10:15:00|9033.6|9032.1|9033.8|9032.3|9034.9|9033.4|9029.6|9028.4|524
1602584400000|2020-10-13 10:20:00|9033.7|9032.2|9035.8|9034.3|9036.6|9035.3|9032.9|9031.7|546
1602584700000|2020-10-13 10:25:00|9035.9|9034.4|9036.7|9035.2|9037.3|9035.8|9033.8|9032.8|383
1602585000000|2020-10-13 10:30:00|9036.8|9035.3|9035.4|9033.9|9037.1|9035.6|9034.6|9033|391
1602585300000|2020-10-13 10:35:00|9035.6|9034.1|9033.5|9032|9036.2|9034.7|9032.8|9031.6|417
1602585600000|2020-10-13 10:40:00|9033.6|9032.1|9034|9032.5|9035.4|9033.9|9032|9030.8|460
1602585900000|2020-10-13 10:45:00|9033.9|9032.4|9033.5|9032|9034.7|9033.6|9031.9|9030.7|425
1602586200000|2020-10-13 10:50:00|9033.2|9032.3|9033.9|9033|9034.7|9033.2|9032|9030.8|333
1602586500000|2020-10-13 10:55:00|9033.7|9032.8|9033.6|9032.1|9035.4|9034.5|9031.4|9030.5|547
1602586800000|2020-10-13 11:00:00|9033.3|9031.8|9038.5|9037.6|9038.8|9037.9|9029.1|9028.2|700
1602587100000|2020-10-13 11:05:00|9038.6|9037.7|9049.7|9048.2|9051.9|9050.3|9034.4|9032.2|921
1602587400000|2020-10-13 11:10:00|9049.4|9048.5|9054|9053.1|9055.4|9054.5|9047.4|9046.2|774
1602587700000|2020-10-13 11:15:00|9054.1|9053.2|9055.2|9053.7|9057.7|9056.8|9053.7|9052.2|632
1602588000000|2020-10-13 11:20:00|9054.7|9053.2|9046.9|9046|9056.1|9054.6|9046.9|9046|613
1602588300000|2020-10-13 11:25:00|9047|9046.1|9043.2|9040.7|9049.7|9048.2|9043.1|9040.7|643
1602588600000|2020-10-13 11:30:00|9043.1|9040.8|9046.2|9044.7|9049.6|9047|9042.6|9039.9|639
1602588900000|2020-10-13 11:35:00|9046.4|9044.9|9043.9|9042.4|9047.3|9044.9|9041.7|9040.1|554
1602589200000|2020-10-13 11:40:00|9043.6|9042.7|9045.4|9043.9|9045.9|9045|9041.2|9040.3|543
1602589500000|2020-10-13 11:45:00|9045.3|9043.8|9048.9|9048|9050|9049.1|9045.3|9043.8|512
1602589800000|2020-10-13 11:50:00|9049|9048.1|9050.7|9049.2|9053.7|9052.8|9048.9|9047.7|590
1602590100000|2020-10-13 11:55:00|9050.6|9049.1|9047.4|9045|9051.8|9050.5|9045.7|9043.8|550
1602590400000|2020-10-13 12:00:00|9047.1|9045.6|9049|9048.1|9051.3|9049.8|9047.1|9045.6|602
1602590700000|2020-10-13 12:05:00|9049.5|9048|9060|9059.1|9064.3|9062.8|9049.1|9047.9|912
1602591000000|2020-10-13 12:10:00|9059.9|9059|9059.7|9058.2|9062.6|9061.1|9056.6|9055.1|748
1602591300000|2020-10-13 12:15:00|9059.5|9058|9058.6|9057.7|9061.3|9060.2|9058.2|9056.9|572
1602591600000|2020-10-13 12:20:00|9058.5|9057.6|9056.7|9055.2|9060|9059.1|9054|9052.5|745
1602591900000|2020-10-13 12:25:00|9056.6|9055.1|9060.1|9052.3|9060.8|9056.2|9052.6|9051.4|654
1602592200000|2020-10-13 12:30:00|9058.9|9052|9055.4|9053.9|9060.5|9058.5|9055.2|9052|663
1602592500000|2020-10-13 12:35:00|9055.5|9054|9054.7|9053.8|9056.6|9055.5|9053.5|9052.3|514
1602592800000|2020-10-13 12:40:00|9054.8|9053.9|9057.6|9056.1|9058.8|9056.5|9054.6|9053.7|847
1602593100000|2020-10-13 12:45:00|9057.9|9056.4|9060.2|9058.7|9061.9|9060.4|9057.1|9055.6|664
1602593400000|2020-10-13 12:50:00|9060|9059.1|9061.8|9060.3|9062.6|9061.2|9059.2|9057.7|587
1602593700000|2020-10-13 12:55:00|9061.7|9060.2|9062|9060.5|9065|9064|9061.7|9060.2|626
1602594000000|2020-10-13 13:00:00|9062.2|9060.7|9056.9|9056|9065|9064.1|9056.9|9056|722
1602594300000|2020-10-13 13:05:00|9057|9056.1|9058.7|9057.8|9061.7|9060.6|9055.8|9054.9|680
1602594600000|2020-10-13 13:10:00|9058.6|9057.7|9057.9|9056.4|9060.5|9059.6|9055.3|9054.1|630
1602594900000|2020-10-13 13:15:00|9057.8|9056.3|9058.2|9057.3|9059.2|9057.7|9053.6|9052.7|728
1602595200000|2020-10-13 13:20:00|9058.3|9056.8|9062.6|9061.7|9062.9|9062|9057.5|9056.6|1011
1602595500000|2020-10-13 13:25:00|9062.7|9061.8|9065.2|9064.3|9074.3|9072.7|9062.3|9061.4|1066
1602595800000|2020-10-13 13:30:00|9065.1|9064.2|9066.1|9065.2|9071.4|9069.8|9065.1|9063.6|1026
1602596100000|2020-10-13 13:35:00|9066.2|9065.3|9064.4|9063.5|9071.4|9069.9|9064|9063.1|957
1602596400000|2020-10-13 13:40:00|9064.6|9063.7|9062.9|9062|9064.9|9064|9057.6|9056.6|1055
1602596700000|2020-10-13 13:45:00|9063.2|9062.3|9061.4|9060.5|9063.2|9062.3|9057.1|9056.2|837
1602597000000|2020-10-13 13:50:00|9061.5|9060.6|9064|9063.1|9064.8|9063.9|9061.5|9060.6|769
1602597300000|2020-10-13 13:55:00|9063.7|9062.8|9057.8|9056.9|9064|9063.1|9057.3|9056.4|908
1602597600000|2020-10-13 14:00:00|9057.7|9056.8|9055|9054.1|9060.6|9059.1|9053.7|9052.8|885
1602597900000|2020-10-13 14:05:00|9054.9|9054|9054.3|9053.4|9058.8|9057.9|9053.5|9052.2|867
1602598200000|2020-10-13 14:10:00|9054.4|9053.5|9057.5|9056.6|9058.3|9057.4|9050.7|9049.8|861
1602598500000|2020-10-13 14:15:00|9057.6|9056.7|9056.1|9055.2|9062.6|9061.7|9055.8|9054.4|915
1602598800000|2020-10-13 14:20:00|9056.2|9055.3|9054.6|9053.1|9058.6|9057.7|9049.1|9047.6|1153
1602599100000|2020-10-13 14:25:00|9054.7|9053.2|9049.9|9048.4|9057.6|9055.9|9047.3|9045.8|986
1602599400000|2020-10-13 14:30:00|9049.8|9048.3|9050.7|9049.2|9054.6|9053.1|9045.5|9044.4|968
1602599700000|2020-10-13 14:35:00|9050.6|9049.1|9048.9|9048|9054.9|9053.7|9048.2|9047.3|787
1602600000000|2020-10-13 14:40:00|9048.8|9047.9|9046.3|9044.8|9054.5|9052.6|9045.6|9043.9|873
1602600300000|2020-10-13 14:45:00|9045.9|9044.4|9046.9|9046|9051.5|9049.9|9043.7|9041.7|1186
1602600600000|2020-10-13 14:50:00|9047|9046.1|9047.8|9046.9|9049.8|9048.9|9045.6|9044.3|707
1602600900000|2020-10-13 14:55:00|9048|9047.1|9045.4|9043.9|9048|9047.1|9042.9|9042|800
1602601200000|2020-10-13 15:00:00|9045.2|9043.7|9041.4|9040.5|9047.5|9046.4|9040.7|9039.8|727
1602601500000|2020-10-13 15:05:00|9041.5|9040.6|9046.4|9045.5|9046.9|9046|9039.2|9038.3|643
1602601800000|2020-10-13 15:10:00|9046.3|9045.4|9046.1|9045.2|9048.1|9047.2|9044.5|9043.6|576
1602602100000|2020-10-13 15:15:00|9046|9045.1|9044.4|9043.5|9049.8|9048.6|9043|9042.1|664
1602602400000|2020-10-13 15:20:00|9044.3|9043.4|9045.3|9044.4|9047.1|9046.2|9041.6|9040.7|606
1602602700000|2020-10-13 15:25:00|9045.4|9044.5|9047.7|9046.2|9050.1|9049.2|9043.6|9042.7|531
1602603000000|2020-10-13 15:30:00|9047.9|9046.4|9053.5|9052.6|9055.2|9053.9|9047.4|9046.3|540
1602603300000|2020-10-13 15:35:00|9053.4|9052.5|9055|9054.1|9057.1|9056.2|9053.4|9052.5|575
1602603600000|2020-10-13 15:40:00|9054.9|9054|9056.1|9055.2|9057.6|9056.7|9054.7|9053.8|590
1602603900000|2020-10-13 15:45:00|9056|9055.1|9050.8|9049.9|9057|9056.1|9049.4|9048.5|606
1602604200000|2020-10-13 15:50:00|9051|9050.1|9050.9|9050|9052.1|9051.2|9049.8|9048.9|404
1602604500000|2020-10-13 15:55:00|9050.8|9049.9|9051.1|9050.2|9052.6|9051.7|9049.4|9048.5|502
1602604800000|2020-10-13 16:00:00|9051.2|9050.3|9048.5|9047.6|9052.3|9051.4|9046.1|9045.2|564
1602605100000|2020-10-13 16:05:00|9048.6|9047.7|9050.1|9049.2|9050.9|9050|9047.8|9046.9|500
1602605400000|2020-10-13 16:10:00|9050.2|9049.3|9054|9053.1|9054.1|9053.2|9049.6|9048.7|531
1602605700000|2020-10-13 16:15:00|9053.9|9053|9053|9052.1|9056.8|9055.9|9050.6|9049.7|620
1602606000000|2020-10-13 16:20:00|9053.1|9052.2|9058.7|9057.8|9058.8|9057.9|9053.1|9052.2|467
1602606300000|2020-10-13 16:25:00|9058.8|9057.9|9060|9059.1|9060.5|9059.6|9057.1|9056.2|404
1602606600000|2020-10-13 16:30:00|9059.9|9059|9058.4|9057.5|9060.5|9059.6|9057.8|9056.9|415
1602606900000|2020-10-13 16:35:00|9058.5|9057.6|9057.6|9056.7|9059.1|9058.2|9057.2|9056.3|381
1602607200000|2020-10-13 16:40:00|9057.5|9056.6|9054.9|9054|9058.1|9057.2|9054.6|9053.7|314
1602607500000|2020-10-13 16:45:00|9055|9054.1|9056.5|9055.6|9058|9057.1|9054.9|9054|344
1602607800000|2020-10-13 16:50:00|9056.6|9055.7|9055|9054.1|9057.6|9056.7|9054.4|9053.5|337
1602608100000|2020-10-13 16:55:00|9055.1|9054.2|9056.5|9055.6|9058.8|9057.7|9054.4|9053.5|487
1602608400000|2020-10-13 17:00:00|9056.7|9055.8|9056.3|9055.4|9057.2|9056.3|9055.1|9054.2|479
1602608700000|2020-10-13 17:05:00|9056.2|9055.3|9059.3|9058.4|9059.6|9058.7|9055.9|9055|396
1602609000000|2020-10-13 17:10:00|9059.1|9058.2|9059.1|9058.2|9060|9059.1|9058.5|9057.6|339
1602609300000|2020-10-13 17:15:00|9059.2|9058.3|9058.8|9057.9|9059.6|9058.6|9058|9057.1|399
1602609600000|2020-10-13 17:20:00|9058.9|9058|9059.7|9058.8|9060.5|9059.4|9058.5|9057.6|410
1602609900000|2020-10-13 17:25:00|9059.6|9058.7|9060.5|9059.6|9060.7|9059.8|9058.9|9058|283
1602610200000|2020-10-13 17:30:00|9060.6|9059.7|9066.4|9065.5|9067.4|9066.5|9060.4|9059.5|453
1602610500000|2020-10-13 17:35:00|9066.3|9065.4|9070.1|9069.2|9070.6|9069.7|9066.3|9065.4|384
1602610800000|2020-10-13 17:40:00|9070|9069.1|9072.6|9071.7|9073.1|9072.2|9069.9|9069|431
1602611100000|2020-10-13 17:45:00|9072.7|9071.8|9075|9074.1|9075.7|9074.8|9072.3|9071.4|346
1602611400000|2020-10-13 17:50:00|9074.9|9074|9070.1|9069.2|9075|9074.1|9069.8|9068.9|259
1602611700000|2020-10-13 17:55:00|9069.9|9069|9073.9|9073|9076.1|9075.2|9069.7|9068.8|468
1602612000000|2020-10-13 18:00:00|9074|9073.1|9078|9077.1|9081.5|9080.6|9073.9|9073|533
1602612300000|2020-10-13 18:05:00|9077.9|9077|9077|9076.1|9081.8|9080.9|9076.8|9075.9|345
1602612600000|2020-10-13 18:10:00|9076.9|9076|9076.6|9075.7|9078.7|9077.8|9074.9|9074|399
1602612900000|2020-10-13 18:15:00|9076.7|9075.8|9071.7|9070.8|9076.9|9076|9071.5|9070.6|450
1602613200000|2020-10-13 18:20:00|9071.8|9070.9|9074.6|9073.7|9075.2|9074.3|9071.8|9070.9|379
1602613500000|2020-10-13 18:25:00|9074.4|9073.5|9075.3|9074.4|9077.3|9076.4|9073.1|9072.2|373
1602613800000|2020-10-13 18:30:00|9075.2|9074.3|9075.5|9074.6|9076.4|9075.5|9075|9074.1|504
1602614100000|2020-10-13 18:35:00|9075.4|9074.5|9078.4|9077.5|9078.8|9077.9|9075.3|9074.4|383
1602614400000|2020-10-13 18:40:00|9078.3|9077.4|9078.9|9078|9080.5|9079.6|9077.6|9076.7|352
1602614700000|2020-10-13 18:45:00|9078.8|9077.9|9079.5|9078.6|9080|9079.1|9078.3|9077.4|306
1602615000000|2020-10-13 18:50:00|9079.4|9078.5|9078.8|9077.9|9080.2|9079.3|9078.2|9077.3|246
1602615300000|2020-10-13 18:55:00|9078.5|9077.6|9077.7|9076.8|9078.7|9077.8|9076.6|9075.7|503
1602615600000|2020-10-13 19:00:00|9077.6|9076.7|9085.1|9084.2|9085.7|9084.6|9077.2|9076.3|708
1602615900000|2020-10-13 19:05:00|9085|9084.1|9080.1|9079.2|9085.6|9084.7|9079.2|9078.3|518
1602616200000|2020-10-13 19:10:00|9080|9079.1|9078.8|9077.9|9081.3|9080.4|9078.8|9077.9|400
1602616500000|2020-10-13 19:15:00|9079|9078.1|9079.3|9078.4|9079.8|9078.7|9078.3|9077.4|313
1602616800000|2020-10-13 19:20:00|9079.4|9078.5|9078.7|9077.8|9079.5|9078.6|9077.9|9077|236
1602617100000|2020-10-13 19:25:00|9078.8|9077.9|9078.8|9077.9|9079.2|9078.3|9078|9077.1|229
1602617400000|2020-10-13 19:30:00|9078.7|9077.8|9079.7|9078.8|9079.8|9078.9|9078.3|9077.4|211
1602617700000|2020-10-13 19:35:00|9079.5|9078.6|9078.3|9077.4|9080|9079.1|9078.2|9077.3|302
1602618000000|2020-10-13 19:40:00|9078.4|9077.5|9079.1|9078.2|9079.4|9078.5|9077.7|9076.8|300
1602618300000|2020-10-13 19:45:00|9079.3|9078.4|9080.9|9080|9081.2|9080.3|9079.3|9078.4|194
1602618600000|2020-10-13 19:50:00|9080.7|9079.8|9078.4|9077.5|9080.9|9080|9078|9077|229
1602618900000|2020-10-13 19:55:00|9078.5|9077.6|9079.1|9078.2|9080|9079.1|9078|9077.1|267
1602619200000|2020-10-13 20:00:00|9079.3|9078.4|9079.1|9077.6|9081.3|9080.3|9079|9077.5|296
1602619500000|2020-10-13 20:05:00|9079.2|9077.7|9080.8|9079.3|9080.9|9079.6|9078.4|9077.2|164
1602619800000|2020-10-13 20:10:00|9080.7|9079.2|9079.6|9078.7|9081.1|9080.2|9079.6|9078.7|191
1602620100000|2020-10-13 20:15:00|9079.5|9078.6|9078.6|9077.7|9079.6|9078.7|9078.5|9077.6|110
1602620400000|2020-10-13 20:20:00|9078.7|9077.8|9080.3|9079.4|9080.7|9079.8|9078.7|9077.8|163
1602620700000|2020-10-13 20:25:00|9080.2|9079.3|9080.7|9079.8|9081.4|9080.4|9079.6|9078.7|127
1602621000000|2020-10-13 20:30:00|9080.8|9079.9|9079.1|9077.6|9080.8|9079.9|9078.6|9077.5|204
1602621300000|2020-10-13 20:35:00|9079|9077.5|9079.3|9078.4|9080.1|9078.9|9078.8|9077.5|79
1602621600000|2020-10-13 20:40:00|9079.6|9078.7|9080|9079.1|9081.2|9080.3|9079.4|9078.5|146
1602621900000|2020-10-13 20:45:00|9080.1|9079.2|9082.1|9080.6|9082.4|9080.9|9078.9|9077.6|256
1602622200000|2020-10-13 20:50:00|9082|9080.5|9080.7|9079.2|9082.3|9080.8|9079.8|9078.3|228
1602622500000|2020-10-13 20:55:00|9080.9|9079.4|9083.6|9075.9|9086.1|9079.7|9079.7|9074.7|329
1602622800000|2020-10-13 21:00:00|9084.2|9072.2|9083.6|9075.8|9086.5|9076.3|9083.2|9072.2|77
1602623100000|2020-10-13 21:05:00|9082.5|9077.2|9085.9|9073.9|9086.4|9077.2|9082.5|9070.9|204
1602623400000|2020-10-13 21:10:00|9086|9074|9081.4|9074.4|9086|9075|9081.4|9072.5|170
1602623700000|2020-10-13 21:15:00|9083.1|9073.3|9082.4|9074.5|9085.7|9078.2|9081.6|9072.1|221
1602624000000|2020-10-13 21:20:00|9082.7|9075.2|9083.9|9072.1|9085|9076.4|9082.3|9072.1|130
1602624300000|2020-10-13 21:25:00|9084|9072|9084.5|9074|9085.6|9076.8|9082.4|9071.7|216
1602624600000|2020-10-13 21:30:00|9085|9073|9085.1|9073.4|9085.6|9075.3|9082.2|9072.6|275
1602624900000|2020-10-13 21:35:00|9084.8|9074|9085.2|9073.3|9085.5|9076.1|9082|9072|206
1602625200000|2020-10-13 21:40:00|9085.1|9073.2|9086.3|9074.4|9087.7|9076.3|9084.4|9072.5|261
1602625500000|2020-10-13 21:45:00|9084.9|9074.3|9084.8|9073.8|9087.1|9078.1|9082.9|9073|273
1602625800000|2020-10-13 21:50:00|9084.9|9073.6|9083.6|9075.9|9085.9|9076.8|9082.3|9073.6|222
1602626100000|2020-10-13 21:55:00|9083.5|9075.8|9084.6|9075.3|9086.3|9076|9082.5|9073.4|203
1602626400000|2020-10-13 22:00:00|9083.9|9075.5|9082.1|9078.2|9085.4|9078.9|9080.7|9072.8|833
1602626700000|2020-10-13 22:05:00|9082.2|9078.4|9081.8|9078|9083.3|9079.1|9080.3|9076.6|431
1602627000000|2020-10-13 22:10:00|9081.7|9077.8|9082.1|9077.7|9084|9078.7|9080.2|9074.5|537
1602627300000|2020-10-13 22:15:00|9082.2|9077.6|9080.2|9075.4|9082.8|9078.7|9078.8|9073.1|371
1602627600000|2020-10-13 22:20:00|9080.1|9075.5|9079.4|9076.1|9083.6|9077.8|9078.5|9073.4|340
1602627900000|2020-10-13 22:25:00|9079.3|9077|9080.6|9077.1|9082.7|9078|9078|9073.3|242
1602628200000|2020-10-13 22:30:00|9080.4|9077.2|9079.1|9077.6|9084.4|9078.9|9079|9074.1|328
1602628500000|2020-10-13 22:35:00|9079.8|9077.2|9079.8|9078.3|9083.6|9078.5|9079|9074.6|258
1602628800000|2020-10-13 22:40:00|9080|9078.5|9080.6|9076.9|9083|9078.5|9079.4|9074.1|333
1602629100000|2020-10-13 22:45:00|9080.4|9077.8|9081.4|9077.3|9082.5|9078.6|9079.6|9075.3|236
1602629400000|2020-10-13 22:50:00|9081.6|9077.2|9081.1|9077.1|9083.5|9078.7|9079.6|9074.5|345
1602629700000|2020-10-13 22:55:00|9081|9077|9079.8|9078.3|9083.1|9079|9079.4|9074.7|320
1602630000000|2020-10-13 23:00:00|9080.1|9078.6|9081.8|9077.9|9085.5|9079.2|9079.5|9073.5|319
1602630300000|2020-10-13 23:05:00|9083.2|9076.7|9079.9|9078.4|9084.3|9078.9|9079.7|9074.4|234
1602630600000|2020-10-13 23:10:00|9080|9078.5|9079.5|9078|9080.4|9078.9|9079|9077.5|152
1602630900000|2020-10-13 23:15:00|9079.4|9077.9|9078.9|9077.4|9079.6|9078.1|9078.7|9077.3|164
1602631200000|2020-10-13 23:20:00|9078.8|9077.3|9079.7|9078.2|9079.9|9078.9|9078.6|9077.1|126
1602631500000|2020-10-13 23:25:00|9079.6|9078.1|9080.9|9077.3|9081.5|9078.7|9078.8|9076.6|111
1602631800000|2020-10-13 23:30:00|9082.2|9076.2|9080.7|9076.3|9084.5|9078.4|9078.5|9072.9|357
1602632100000|2020-10-13 23:35:00|9080.4|9076.5|9079.2|9077.7|9082.5|9078.1|9078.9|9073|343
1602632400000|2020-10-13 23:40:00|9079.3|9077.8|9079.5|9076.8|9082.5|9078|9078.8|9073.9|303
1602632700000|2020-10-13 23:45:00|9080.3|9076.2|9078.1|9076.6|9080.8|9077.6|9077.8|9074.3|201
1602633000000|2020-10-13 23:50:00|9078.2|9076.7|9078.8|9077.3|9078.9|9077.7|9078.1|9076.6|142
1602633300000|2020-10-13 23:55:00|9078.6|9077.7|9078.4|9077.5|9078.8|9077.8|9078.2|9077|106
1602633600000|2020-10-14 00:00:00|9078.5|9077.6|9079.9|9078.4|9081.3|9080|9078.4|9077.1|378
1602633900000|2020-10-14 00:05:00|9079.8|9078.3|9079.1|9078.2|9080.3|9079.1|9078.7|9077.5|306
1602634200000|2020-10-14 00:10:00|9079.2|9078.3|9080.5|9079|9081.2|9079.9|9079.1|9077.9|350
1602634500000|2020-10-14 00:15:00|9080.6|9079.1|9078.5|9077.6|9080.9|9080|9078.3|9077.1|342
1602634800000|2020-10-14 00:20:00|9078.6|9077.7|9077.1|9075.6|9078.8|9077.7|9076.3|9075.2|257
1602635100000|2020-10-14 00:25:00|9077|9075.5|9077.3|9074.5|9077.9|9076.1|9075.9|9073|374
1602635400000|2020-10-14 00:30:00|9077.9|9073.5|9076.8|9075.3|9078.8|9075.6|9076.1|9073.1|182
1602635700000|2020-10-14 00:35:00|9076.7|9075.2|9077.6|9076.7|9078.3|9077.4|9076.6|9075.2|216
1602636000000|2020-10-14 00:40:00|9077.5|9076.6|9078.3|9076.8|9079.3|9078|9077.4|9076.4|254
1602636300000|2020-10-14 00:45:00|9078|9077.1|9079.3|9078.4|9079.9|9078.8|9077.8|9076.7|288
1602636600000|2020-10-14 00:50:00|9079.2|9078.3|9078.6|9077.1|9081|9079.5|9078.6|9077.1|317
1602636900000|2020-10-14 00:55:00|9078.7|9077.2|9079.2|9078.3|9080.1|9078.9|9078|9076.6|394
1602637200000|2020-10-14 01:00:00|9079.3|9078.4|9081.2|9079.7|9081.4|9080.5|9079.1|9077.6|307
1602637500000|2020-10-14 01:05:00|9080.9|9080|9079.7|9078.2|9081|9080.1|9079.5|9078.2|236
1602637800000|2020-10-14 01:10:00|9079.8|9078.3|9080.8|9079.3|9081.7|9080.5|9079.5|9078|282
1602638100000|2020-10-14 01:15:00|9080.9|9079.4|9082|9080.5|9082|9080.8|9079.5|9078.3|405
1602638400000|2020-10-14 01:20:00|9081.9|9080.4|9082.1|9080.6|9084.2|9082.7|9081.5|9080.1|576
1602638700000|2020-10-14 01:25:00|9082|9080.5|9082.6|9078.6|9083.8|9082.4|9081.3|9077.5|485
1602639000000|2020-10-14 01:30:00|9083.5|9078.5|9081.6|9080.1|9084.5|9080.5|9079.9|9076.5|926
1602639300000|2020-10-14 01:35:00|9081.7|9080.2|9081.4|9080.5|9082.1|9081.1|9080.9|9079.6|262
1602639600000|2020-10-14 01:40:00|9081.3|9080.4|9082.6|9081.1|9082.7|9081.2|9081|9080|360
1602639900000|2020-10-14 01:45:00|9082.3|9080.8|9083.3|9082.4|9084.6|9083.1|9080.9|9079.9|317
1602640200000|2020-10-14 01:50:00|9083.2|9082.3|9082.1|9081.2|9083.6|9082.6|9082|9081|216
1602640500000|2020-10-14 01:55:00|9082.2|9081.3|9081.2|9080.3|9082.2|9081.3|9080.9|9080|288
1602640800000|2020-10-14 02:00:00|9081.1|9080.2|9079|9078.1|9081.4|9080.4|9079|9078.1|309
1602641100000|2020-10-14 02:05:00|9079.1|9078.2|9078.9|9078|9080.3|9079.2|9078.6|9077.7|245
1602641400000|2020-10-14 02:10:00|9078.8|9077.9|9078.4|9077.5|9079.4|9078.5|9077.1|9076.1|324
1602641700000|2020-10-14 02:15:00|9077.8|9076.9|9077.7|9076.8|9078.7|9077.7|9077|9075.9|288
1602642000000|2020-10-14 02:20:00|9077.6|9076.7|9077.8|9076.9|9078.9|9078|9077.3|9076.4|219
1602642300000|2020-10-14 02:25:00|9077.7|9076.8|9077.5|9076.6|9078.4|9077.5|9077.3|9075.9|218
1602642600000|2020-10-14 02:30:00|9077.6|9076.7|9075.5|9074.6|9077.7|9076.7|9075.5|9074.4|291
1602642900000|2020-10-14 02:35:00|9075.4|9074.5|9077.3|9075.8|9077.3|9076.1|9075.2|9074.2|457
1602643200000|2020-10-14 02:40:00|9077.2|9075.7|9077.5|9076.6|9078|9076.8|9076.2|9075.3|202
1602643500000|2020-10-14 02:45:00|9077.6|9076.7|9078|9077.1|9078.3|9077.4|9076.7|9075.8|170
1602643800000|2020-10-14 02:50:00|9077.9|9077|9077.9|9077|9078.3|9077.3|9077.7|9076.4|211
1602644100000|2020-10-14 02:55:00|9078|9077.1|9078.4|9077.5|9078.9|9077.7|9077.7|9076.4|211
1602644400000|2020-10-14 03:00:00|9078.3|9077.4|9079|9078.1|9079.1|9078.2|9077.6|9076.4|220
1602644700000|2020-10-14 03:05:00|9079.1|9078.2|9077.9|9077|9079.2|9078.2|9077.9|9076.7|162
1602645000000|2020-10-14 03:10:00|9078|9077.1|9079.2|9078.3|9079.7|9078.5|9077.9|9076.9|164
1602645300000|2020-10-14 03:15:00|9079.3|9078.4|9078.7|9077.8|9079.8|9078.5|9078.6|9077.4|117
1602645600000|2020-10-14 03:20:00|9078.9|9077.4|9079.6|9078.7|9080.2|9079|9078.5|9077.2|177
1602645900000|2020-10-14 03:25:00|9079.5|9078.6|9078.8|9077.9|9079.6|9078.7|9078.4|9077.2|199
1602646200000|2020-10-14 03:30:00|9078.9|9078|9077.2|9076.3|9078.9|9078|9076.4|9075.3|225
1602646500000|2020-10-14 03:35:00|9077.3|9076.4|9077.1|9076.2|9078.3|9077.4|9077.1|9076.1|211
1602646800000|2020-10-14 03:40:00|9077|9076.1|9078.7|9077.8|9078.9|9077.9|9077|9076.1|144
1602647100000|2020-10-14 03:45:00|9078.6|9077.7|9078.6|9077.7|9079.6|9078.5|9078.5|9077.4|145
1602647400000|2020-10-14 03:50:00|9078.7|9077.8|9079.5|9078.6|9080.3|9079.1|9078.4|9077.2|175
1602647700000|2020-10-14 03:55:00|9079.4|9078.5|9079.6|9078.7|9080.7|9078.8|9078.9|9077.7|166
1602648000000|2020-10-14 04:00:00|9079.7|9078.8|9080.8|9079.3|9080.8|9079.4|9079.4|9078.2|159
1602648300000|2020-10-14 04:05:00|9080.9|9079.4|9079.8|9078.9|9081.6|9080.5|9079.6|9078.4|218
1602648600000|2020-10-14 04:10:00|9079.9|9079|9081.6|9080.1|9081.7|9080.3|9079.2|9078.1|200
1602648900000|2020-10-14 04:15:00|9081.7|9080.2|9080.8|9079.9|9081.7|9080.8|9080.2|9079|112
1602649200000|2020-10-14 04:20:00|9080.7|9079.8|9080.6|9079.7|9081.1|9080.1|9080.4|9079.5|85
1602649500000|2020-10-14 04:25:00|9080.5|9079.6|9080|9078.5|9081.1|9080|9078.9|9077.9|177
1602649800000|2020-10-14 04:30:00|9079.9|9078.4|9079.2|9078.3|9080.3|9079.1|9079.2|9078|179
1602650100000|2020-10-14 04:35:00|9079.3|9078.4|9079.1|9078.2|9079.8|9078.7|9078.2|9077.2|228
1602650400000|2020-10-14 04:40:00|9079|9078.1|9079.1|9078.2|9079.8|9078.7|9078.8|9077.9|128
1602650700000|2020-10-14 04:45:00|9079|9078.1|9084.9|9083.4|9085.3|9083.8|9079|9077.8|223
1602651000000|2020-10-14 04:50:00|9085|9083.5|9087.4|9085.9|9092.2|9090.7|9084.8|9083.3|583
1602651300000|2020-10-14 04:55:00|9087.3|9085.8|9087.6|9086.7|9088.1|9086.7|9085.4|9084.2|273
1602651600000|2020-10-14 05:00:00|9087.5|9086.6|9087|9085.5|9088.5|9087|9085.3|9084.3|371
1602651900000|2020-10-14 05:05:00|9086.9|9086|9086.6|9085.7|9088|9086.9|9085.9|9084.8|259
1602652200000|2020-10-14 05:10:00|9086.5|9085.6|9087|9086.1|9088|9086.9|9086.1|9085.2|270
1602652500000|2020-10-14 05:15:00|9087.1|9086.2|9092.2|9091.3|9094.3|9092.8|9087|9086.1|298
1602652800000|2020-10-14 05:20:00|9092.3|9091.4|9093.2|9092.3|9093.9|9092.8|9092.2|9090.8|236
1602653100000|2020-10-14 05:25:00|9093.1|9092.2|9093.1|9092.2|9093.7|9092.8|9092|9091.1|331
1602653400000|2020-10-14 05:30:00|9093.2|9092.3|9091.4|9090.5|9093.9|9092.8|9090.4|9089.4|308
1602653700000|2020-10-14 05:35:00|9091.3|9090.4|9091.5|9090.6|9092.5|9091.3|9090.9|9090|227
1602654000000|2020-10-14 05:40:00|9091.6|9090.7|9091.5|9090.6|9092.1|9091|9090.8|9089.9|209
1602654300000|2020-10-14 05:45:00|9091.4|9090.5|9094|9093.1|9094.2|9093.3|9091.2|9090.3|317
1602654600000|2020-10-14 05:50:00|9094.1|9093.2|9093.1|9092.2|9094.2|9093.3|9092|9091.1|256
1602654900000|2020-10-14 05:55:00|9093|9092.1|9093.8|9092.9|9094.8|9093.9|9091.7|9090.8|342
1602655200000|2020-10-14 06:00:00|9093.9|9093|9096.2|9094.7|9096.8|9094.9|9093.3|9092.3|588
1602655500000|2020-10-14 06:05:00|9096.1|9094.6|9095.6|9094.7|9099.1|9097.9|9094.8|9093.1|479
1602655800000|2020-10-14 06:10:00|9095.5|9094.6|9099.8|9098.3|9101.4|9099.9|9095.5|9094.6|408
1602656100000|2020-10-14 06:15:00|9099.7|9098.2|9096|9095.1|9099.7|9098.5|9094.1|9093.1|533
1602656400000|2020-10-14 06:20:00|9095.8|9094.9|9096.6|9095.7|9100.7|9099.2|9095.8|9094.9|440
1602656700000|2020-10-14 06:25:00|9096.7|9095.8|9100.5|9099|9103.8|9101.9|9095.2|9093.9|588
1602657000000|2020-10-14 06:30:00|9100.4|9098.9|9100|9098.5|9103.6|9100.4|9099|9097.1|774
1602657300000|2020-10-14 06:35:00|9099.9|9098.4|9100.4|9099.5|9103.4|9101.6|9098|9096.6|551
1602657600000|2020-10-14 06:40:00|9100.5|9099.6|9099|9098.1|9100.7|9099.8|9097.1|9094.3|513
1602657900000|2020-10-14 06:45:00|9098.8|9097.9|9105.1|9104.2|9105.8|9104.6|9096.1|9093.8|709
1602658200000|2020-10-14 06:50:00|9105|9104.1|9107.3|9106.4|9107.4|9106.5|9103.7|9102.8|415
1602658500000|2020-10-14 06:55:00|9107.6|9106.7|9108.7|9107.2|9110.3|9108.5|9105.7|9104.8|485
1602658800000|2020-10-14 07:00:00|9108.6|9107.1|9106.9|9106|9110.4|9108.9|9103.1|9102.2|797
1602659100000|2020-10-14 07:05:00|9107|9106.1|9111.2|9110.3|9114.5|9113.6|9106.9|9105.5|772
1602659400000|2020-10-14 07:10:00|9111.1|9110.2|9117.8|9116.3|9119.4|9118.2|9109.4|9107.8|928
1602659700000|2020-10-14 07:15:00|9118.2|9115.9|9117.9|9116.4|9119.6|9118.4|9114.3|9112.6|860
1602660000000|2020-10-14 07:20:00|9117.7|9116.2|9114.4|9113.5|9122.3|9120.8|9114.4|9113.5|775
1602660300000|2020-10-14 07:25:00|9114.3|9113.4|9115.2|9113.7|9117.2|9116.3|9113.3|9112.4|572
1602660600000|2020-10-14 07:30:00|9115.3|9113.8|9112.2|9110.7|9117.1|9115|9110.9|9109.4|741
1602660900000|2020-10-14 07:35:00|9112.1|9110.6|9109.2|9107.7|9112.5|9111.2|9108.8|9107.3|792
1602661200000|2020-10-14 07:40:00|9108.9|9108|9108.2|9106.7|9110.2|9109.2|9106.9|9105.4|557
1602661500000|2020-10-14 07:45:00|9108.1|9106.6|9108.9|9107.4|9111.1|9109.8|9108|9105.3|706
1602661800000|2020-10-14 07:50:00|9109|9107.5|9111|9109.5|9112.9|9111.1|9108.1|9106.9|543
1602662100000|2020-10-14 07:55:00|9111.1|9109.6|9111.8|9110.3|9116.3|9115.4|9110.7|9109.4|622
1602662400000|2020-10-14 08:00:00|9111.9|9110.4|9112.4|9111.5|9113.3|9112.4|9111.3|9110|626
1602662700000|2020-10-14 08:05:00|9112.3|9111.4|9107.3|9106.4|9112.4|9111.5|9106.9|9105.4|536
1602663000000|2020-10-14 08:10:00|9107.4|9106.5|9109.2|9106|9109.3|9107.5|9105.7|9104.2|561
1602663300000|2020-10-14 08:15:00|9109.1|9106.1|9107.4|9105.9|9110.1|9108.1|9105.8|9104.4|549
1602663600000|2020-10-14 08:20:00|9107.6|9106.1|9106.9|9105.4|9110.3|9108.8|9106.8|9104.9|568
1602663900000|2020-10-14 08:25:00|9107|9105.5|9106.9|9104.1|9108.5|9107.2|9103.5|9102.1|662
1602664200000|2020-10-14 08:30:00|9105.5|9104|9104|9102.5|9108.5|9107.2|9103.3|9101.8|874
1602664500000|2020-10-14 08:35:00|9104.1|9102.6|9100|9099.1|9105.6|9104.3|9099.8|9098.9|601
1602664800000|2020-10-14 08:40:00|9100.1|9099.2|9099.5|9098|9101.3|9100.4|9098.4|9097.2|567
1602665100000|2020-10-14 08:45:00|9099.4|9097.9|9098.7|9097.8|9100.8|9099.4|9096.2|9095.1|638
1602665400000|2020-10-14 08:50:00|9098.6|9097.7|9096.8|9095.9|9099.7|9098.8|9095.6|9094.7|503
1602665700000|2020-10-14 08:55:00|9096.7|9095.8|9098.3|9096.8|9098.4|9096.9|9095.5|9094.6|386
1602666000000|2020-10-14 09:00:00|9098.2|9096.7|9079.7|9078.2|9099.5|9098.6|9050.1|9042.3|1653
1602666300000|2020-10-14 09:05:00|9079.8|9078.3|9077.9|9075.6|9081.7|9080.2|9074.4|9072.1|1095
1602666600000|2020-10-14 09:10:00|9077.5|9076|9072.7|9071.2|9078.5|9077|9071.2|9068.6|897
1602666900000|2020-10-14 09:15:00|9072.8|9071.3|9074|9072.5|9075|9073.8|9069|9067.3|996
1602667200000|2020-10-14 09:20:00|9073.9|9072.4|9072|9070.5|9073.9|9072.4|9068.5|9067|763
1602667500000|2020-10-14 09:25:00|9071.9|9070.4|9069.3|9067.8|9073.9|9072.4|9067|9065.3|734
1602667800000|2020-10-14 09:30:00|9069.9|9067.3|9071.6|9070.1|9072.7|9070.9|9066.9|9064.4|896
1602668100000|2020-10-14 09:35:00|9071.8|9070.3|9067.9|9066.4|9071.8|9070.3|9066|9064.5|811
1602668400000|2020-10-14 09:40:00|9067.7|9066.8|9069.5|9067.1|9070.2|9068.3|9066.1|9064.6|802
1602668700000|2020-10-14 09:45:00|9068.9|9067.4|9070.5|9069|9071.5|9070|9066.1|9064.6|626
1602669000000|2020-10-14 09:50:00|9070.4|9068.9|9068.2|9066.7|9070.4|9069.3|9067.2|9065.7|602
1602669300000|2020-10-14 09:55:00|9068.3|9066.8|9067.7|9066.2|9070.8|9068.1|9064.6|9063.5|697
1602669600000|2020-10-14 10:00:00|9067.8|9066.3|9066.1|9064.6|9068.5|9067|9063.3|9062.1|788
1602669900000|2020-10-14 10:05:00|9065.7|9064.8|9061|9060.1|9066.1|9064.8|9059.9|9058.9|749
1602670200000|2020-10-14 10:10:00|9060.9|9060|9058.9|9057.4|9060.9|9060|9057.4|9056.5|640
1602670500000|2020-10-14 10:15:00|9058.8|9057.3|9054|9053.1|9058.8|9057.3|9052.5|9051|728
1602670800000|2020-10-14 10:20:00|9053.9|9053|9054.1|9052.6|9055.8|9054.3|9051|9049.5|722
1602671100000|2020-10-14 10:25:00|9054|9052.5|9057.5|9056|9059.4|9056.1|9050.1|9049.1|951
1602671400000|2020-10-14 10:30:00|9058.2|9055.4|9059.7|9058.8|9062.6|9061.4|9055.1|9053.4|740
1602671700000|2020-10-14 10:35:00|9059.6|9058.7|9061.3|9060.4|9061.9|9060.7|9059|9057.5|565
1602672000000|2020-10-14 10:40:00|9061.4|9060.5|9061.5|9060|9062.7|9061.3|9059.5|9058.6|556
1602672300000|2020-10-14 10:45:00|9061.2|9060.3|9062.4|9061.5|9063.3|9062.4|9053.8|9052.5|681
1602672600000|2020-10-14 10:50:00|9062.3|9061.4|9061.3|9060.4|9063.7|9062.8|9059.1|9057.7|718
1602672900000|2020-10-14 10:55:00|9061.2|9060.3|9063.3|9059|9064.2|9063|9060.8|9058.1|676
1602673200000|2020-10-14 11:00:00|9062.2|9060.7|9058.8|9057.3|9064.1|9062.6|9058.3|9056.4|752
1602673500000|2020-10-14 11:05:00|9058.9|9057.4|9056.1|9055.2|9059.7|9058.2|9054.9|9054|662
1602673800000|2020-10-14 11:10:00|9055.9|9055|9051.3|9050.4|9057.6|9056.1|9051.3|9050|609
1602674100000|2020-10-14 11:15:00|9051.4|9050.5|9050.8|9049.9|9054.6|9053.7|9050.2|9049.1|526
1602674400000|2020-10-14 11:20:00|9050.9|9050|9049.7|9048.8|9053.3|9052|9049.4|9048.1|604
1602674700000|2020-10-14 11:25:00|9049.8|9048.9|9052.4|9050.9|9053.6|9051.7|9048.4|9047.2|789
1602675000000|2020-10-14 11:30:00|9053|9051.5|9044.5|9043|9053.7|9052.2|9042.6|9040.9|728
1602675300000|2020-10-14 11:35:00|9044.7|9043.2|9045|9044.1|9046.5|9045.5|9041.3|9040.4|657
1602675600000|2020-10-14 11:40:00|9045.1|9044.2|9051.6|9050.1|9052.4|9051.1|9044.8|9043.9|716
1602675900000|2020-10-14 11:45:00|9051.1|9049.6|9044.7|9043.8|9053.6|9052.6|9044.5|9043.6|662
1602676200000|2020-10-14 11:50:00|9044.6|9043.7|9044.6|9043.1|9047.4|9046.5|9043.7|9042.8|466
1602676500000|2020-10-14 11:55:00|9044.8|9043.3|9052.1|9047.7|9052.1|9049.1|9044.7|9043.2|852
1602676800000|2020-10-14 12:00:00|9050.8|9049.3|9051.2|9049.7|9061.7|9058.2|9046.7|9043.6|1248
1602677100000|2020-10-14 12:05:00|9051.3|9049.8|9042.7|9041.8|9053|9051.5|9042.3|9041.4|723
1602677400000|2020-10-14 12:10:00|9042.8|9041.9|9039.8|9038.9|9042.9|9041.9|9039.2|9038.3|498
1602677700000|2020-10-14 12:15:00|9039.9|9039|9041.4|9040.5|9044.8|9043.7|9038.6|9037.7|759
1602678000000|2020-10-14 12:20:00|9041.3|9040.4|9043.2|9042.3|9045.5|9044.6|9040.9|9040|555
1602678300000|2020-10-14 12:25:00|9043.1|9042.2|9044.1|9036.7|9046.2|9042.7|9040|9036.5|580
1602678600000|2020-10-14 12:30:00|9042.3|9039|9033.5|9032|9045|9039.4|9027.1|9025.6|1331
1602678900000|2020-10-14 12:35:00|9033.4|9031.9|9031.2|9030.3|9036.5|9035.2|9027.7|9026.4|898
1602679200000|2020-10-14 12:40:00|9031.1|9030.2|9027.7|9026.2|9031.2|9030.3|9024.8|9023.7|917
1602679500000|2020-10-14 12:45:00|9028.2|9025.7|9029.3|9027.8|9029.5|9028.3|9022.3|9021.4|877
1602679800000|2020-10-14 12:50:00|9029|9028.1|9027.2|9026.3|9029.1|9028.2|9025.7|9024.2|801
1602680100000|2020-10-14 12:55:00|9027.3|9026.4|9027.9|9026.4|9029.5|9028.5|9025.8|9024.8|843
1602680400000|2020-10-14 13:00:00|9027.4|9026.5|9022.7|9021.8|9029.7|9027.9|9021.4|9020.5|713
1602680700000|2020-10-14 13:05:00|9022.6|9021.7|9023.1|9022.2|9024.4|9023.5|9021.7|9020.8|479
1602681000000|2020-10-14 13:10:00|9023|9022.1|9024.9|9024|9026.3|9025.4|9021.8|9020.9|633
1602681300000|2020-10-14 13:15:00|9024.8|9023.9|9028.7|9027.8|9028.9|9027.9|9023|9022.1|702
1602681600000|2020-10-14 13:20:00|9028.6|9027.7|9027.8|9026.9|9028.8|9027.9|9025.2|9024.1|482
1602681900000|2020-10-14 13:25:00|9027.5|9026.6|9030.5|9029.6|9030.7|9029.6|9026.9|9026|422
1602682200000|2020-10-14 13:30:00|9030.7|9029.2|9023.6|9022.7|9031.6|9029.5|9022.3|9021.4|695
1602682500000|2020-10-14 13:35:00|9023.5|9022.6|9024.8|9023.9|9025.9|9024.9|9022.7|9021.8|621
1602682800000|2020-10-14 13:40:00|9024.7|9023.8|9028.3|9024.5|9028.3|9026.5|9023.3|9022.4|670
1602683100000|2020-10-14 13:45:00|9027.7|9025|9024.1|9023.2|9028.1|9026.8|9021.4|9020.5|720
1602683400000|2020-10-14 13:50:00|9024|9023.1|9025.1|9023.6|9025.4|9024.5|9021.7|9020.8|638
1602683700000|2020-10-14 13:55:00|9025|9023.5|9021.7|9020.8|9025.3|9024|9021|9020.1|530
1602684000000|2020-10-14 14:00:00|9021.5|9020.6|9017.1|9016.2|9022.3|9021.4|9017|9015.7|761
1602684300000|2020-10-14 14:05:00|9017|9016.1|9016.7|9015.8|9018.5|9017.6|9014.9|9014|567
1602684600000|2020-10-14 14:10:00|9016.5|9015.6|9014.6|9013.7|9016.6|9015.7|9013.6|9012.7|410
1602684900000|2020-10-14 14:15:00|9014.5|9013.6|9014.3|9013.4|9015.8|9014.6|9012.7|9011.8|484
1602685200000|2020-10-14 14:20:00|9014.4|9013.5|9012.5|9011.6|9016.7|9015.8|9010.8|9009.9|543
1602685500000|2020-10-14 14:25:00|9012.4|9011.5|9011|9010.1|9013.8|9012.9|9010.8|9009.9|570
1602685800000|2020-10-14 14:30:00|9011.1|9010.2|9012.3|9011.4|9012.3|9011.4|9009.4|9008.5|556
1602686100000|2020-10-14 14:35:00|9012.2|9011.3|9009|9008.1|9012.4|9011.5|9008.9|9008|596
1602686400000|2020-10-14 14:40:00|9009.1|9008.2|9013.6|9012.7|9014.2|9012.9|9007.6|9006.5|789
1602686700000|2020-10-14 14:45:00|9013.5|9012.6|9019.5|9018|9022.7|9021.3|9012.5|9011.6|910
1602687000000|2020-10-14 14:50:00|9019.4|9017.9|9023.2|9021.7|9027.5|9024.8|9014.5|9013.6|1214
1602687300000|2020-10-14 14:55:00|9023.1|9021.6|9017.1|9016.2|9024.1|9022.7|9017|9016.1|1011
1602687600000|2020-10-14 15:00:00|9017.2|9016.3|9016|9015.1|9020.1|9018.6|9013.4|9012.5|824
1602687900000|2020-10-14 15:05:00|9016.2|9015.3|9022.6|9021.7|9024|9023.1|9015.7|9014.8|616
1602688200000|2020-10-14 15:10:00|9022.4|9021.5|9024.9|9024|9025.9|9025|9020|9019.1|689
1602688500000|2020-10-14 15:15:00|9025|9024.1|9023.2|9022.3|9025.8|9024.9|9022.2|9021.3|418
1602688800000|2020-10-14 15:20:00|9023.4|9022.5|9026.5|9025.6|9027.6|9026.7|9022.6|9021.7|604
1602689100000|2020-10-14 15:25:00|9026.3|9025.4|9027.4|9025.9|9027.9|9027|9025.3|9024.4|519
1602689400000|2020-10-14 15:30:00|9027.3|9025.8|9028.4|9027.5|9029.2|9028.3|9026.9|9025.8|528
1602689700000|2020-10-14 15:35:00|9028.5|9027.6|9027.6|9026.7|9029.4|9028.5|9025.7|9024.8|479
1602690000000|2020-10-14 15:40:00|9027.7|9026.8|9027.4|9026.5|9029.5|9028.6|9026.8|9025.9|458
1602690300000|2020-10-14 15:45:00|9027.5|9026.6|9027.7|9026.8|9028|9027.1|9024.7|9023.8|630
1602690600000|2020-10-14 15:50:00|9027.6|9026.7|9029.5|9028.6|9032|9031.1|9026.8|9025.9|630
1602690900000|2020-10-14 15:55:00|9029.6|9028.7|9027.3|9026.4|9029.8|9028.9|9026.7|9025.8|488
1602691200000|2020-10-14 16:00:00|9027.2|9026.3|9025.7|9024.8|9028.4|9027.5|9024.7|9023.8|607
1602691500000|2020-10-14 16:05:00|9025.8|9024.9|9026.2|9025.3|9026.2|9025.3|9023|9022.1|563
1602691800000|2020-10-14 16:10:00|9026.1|9025.2|9027.7|9026.8|9029.5|9028.6|9026.1|9025.2|403
1602692100000|2020-10-14 16:15:00|9027.2|9026.3|9027.8|9026.9|9028.6|9027.7|9024.9|9024|503
1602692400000|2020-10-14 16:20:00|9027.7|9026.8|9030.1|9029.2|9031|9030.1|9027.2|9026.3|756
1602692700000|2020-10-14 16:25:00|9030.2|9029.3|9026.4|9025.5|9030.7|9029.8|9026.2|9025.3|546
1602693000000|2020-10-14 16:30:00|9026.6|9025.7|9028.3|9027.4|9028.4|9027.5|9024.9|9024|407
1602693300000|2020-10-14 16:35:00|9028.4|9027.5|9030.7|9029.8|9031.7|9030.8|9027.8|9026.9|438
1602693600000|2020-10-14 16:40:00|9030.8|9029.9|9029.7|9028.8|9030.8|9029.9|9027.1|9026.2|372
1602693900000|2020-10-14 16:45:00|9029.2|9028.3|9027.3|9026.4|9029.6|9028.7|9026.2|9025.3|372
1602694200000|2020-10-14 16:50:00|9027.4|9026.5|9025.3|9024.4|9027.7|9026.8|9025.2|9024.3|311
1602694500000|2020-10-14 16:55:00|9025.4|9024.5|9029|9028.1|9029|9028.1|9024.9|9024|413
1602694800000|2020-10-14 17:00:00|9029.1|9028.2|9024.6|9023.7|9029.1|9028.2|9024.3|9023.4|513
1602695100000|2020-10-14 17:05:00|9024.4|9023.5|9024.3|9023.4|9025.4|9024.5|9023.3|9022.4|333
1602695400000|2020-10-14 17:10:00|9024.2|9023.3|9023.4|9022.5|9025.1|9024.2|9021.1|9020.2|381
1602695700000|2020-10-14 17:15:00|9023.3|9022.4|9022.8|9021.9|9023.6|9022.7|9021.3|9020.4|265
1602696000000|2020-10-14 17:20:00|9022.7|9021.8|9023.8|9022.9|9025.1|9023.9|9022.6|9021.7|278
1602696300000|2020-10-14 17:25:00|9023.7|9022.8|9022.5|9021.6|9024.5|9023.6|9022.1|9021.2|279
1602696600000|2020-10-14 17:30:00|9022.6|9021.7|9021.9|9021|9023.5|9022.6|9021.9|9021|372
1602696900000|2020-10-14 17:35:00|9021.8|9020.9|9023.4|9022.5|9023.8|9022.9|9021.1|9020.2|334
1602697200000|2020-10-14 17:40:00|9023.5|9022.6|9022.3|9021.4|9023.9|9023|9021.9|9021|266
1602697500000|2020-10-14 17:45:00|9022.5|9021.6|9021.9|9021|9022.9|9022|9021.3|9020.4|305
1602697800000|2020-10-14 17:50:00|9021.8|9020.9|9021.4|9020.5|9022.9|9022|9020.8|9019.9|358
1602698100000|2020-10-14 17:55:00|9021.3|9020.4|9021.1|9020.2|9021.9|9021|9020.6|9019.7|386
1602698400000|2020-10-14 18:00:00|9021.3|9020.4|9020.9|9020|9021.8|9020.9|9020.1|9019.2|428
1602698700000|2020-10-14 18:05:00|9020.8|9019.9|9019.4|9018.5|9020.9|9020|9019.1|9018.2|301
1602699000000|2020-10-14 18:10:00|9019.5|9018.6|9018.9|9018|9020.2|9019.3|9018.4|9017.5|245
1602699300000|2020-10-14 18:15:00|9019|9018.1|9020.3|9019.4|9020.6|9019.7|9018.1|9017.2|358
1602699600000|2020-10-14 18:20:00|9020.2|9019.3|9021|9020.1|9021.2|9020.3|9019.6|9018.7|319
1602699900000|2020-10-14 18:25:00|9020.9|9020|9019.9|9019|9021.4|9020.5|9019.6|9018.7|353
1602700200000|2020-10-14 18:30:00|9020|9019.1|9019.9|9019|9020.6|9019.7|9019.5|9018.6|424
1602700500000|2020-10-14 18:35:00|9019.8|9018.9|9019.8|9018.9|9020.1|9019.2|9018.8|9017.7|397
1602700800000|2020-10-14 18:40:00|9019.9|9019|9022.7|9021.8|9023.1|9022.2|9019.7|9018.8|346
1602701100000|2020-10-14 18:45:00|9022.8|9021.9|9022.7|9021.8|9024|9023.1|9022.4|9021.5|408
1602701400000|2020-10-14 18:50:00|9022.8|9021.9|9023.8|9022.9|9024.8|9023.9|9022.7|9021.8|302
1602701700000|2020-10-14 18:55:00|9024|9023.1|9022.8|9021.9|9024.3|9023.4|9022.1|9021|379
1602702000000|2020-10-14 19:00:00|9022.7|9021.8|9020.7|9019.8|9022.7|9021.8|9020.4|9019.5|417
1602702300000|2020-10-14 19:05:00|9020.8|9019.9|9020.3|9019.4|9020.9|9020|9019.4|9018.5|369
1602702600000|2020-10-14 19:10:00|9020.2|9019.3|9021|9020.1|9025.9|9024.4|9019.9|9019|583
1602702900000|2020-10-14 19:15:00|9021.1|9020.2|9019.6|9018.7|9021.1|9020.2|9019.5|9018.6|285
1602703200000|2020-10-14 19:20:00|9019.5|9018.6|9019.3|9018.4|9020|9019.1|9018.6|9017.7|347
1602703500000|2020-10-14 19:25:00|9019.4|9018.5|9018.8|9017.9|9019.5|9018.6|9018.3|9017.4|301
1602703800000|2020-10-14 19:30:00|9018.9|9018|9019.3|9018.4|9019.7|9018.8|9018.4|9017.5|353
1602704100000|2020-10-14 19:35:00|9019.4|9018.5|9018.8|9017.9|9020.2|9019.3|9018.5|9017.6|305
1602704400000|2020-10-14 19:40:00|9018.7|9017.8|9017.9|9017|9018.9|9018|9017.7|9016.8|335
1602704700000|2020-10-14 19:45:00|9018|9017.1|9019|9018.1|9019.5|9018.6|9017.6|9016.7|407
1602705000000|2020-10-14 19:50:00|9019.1|9018.2|9020.3|9019.4|9022.1|9020.9|9018.9|9018|375
1602705300000|2020-10-14 19:55:00|9020.4|9019.5|9019.5|9018.6|9022.6|9021.7|9019.4|9018.5|442
1602705600000|2020-10-14 20:00:00|9019.3|9018.4|9020.5|9019|9020.7|9019.4|9018.4|9017.4|409
1602705900000|2020-10-14 20:05:00|9020.4|9018.9|9023|9021.5|9023.3|9021.8|9020.4|9018.9|255
1602706200000|2020-10-14 20:10:00|9022.9|9021.4|9023.3|9021.8|9024|9022.5|9021.3|9020|324
1602706500000|2020-10-14 20:15:00|9023.4|9021.9|9024.3|9022.8|9024.6|9023.2|9023|9021.5|276
1602706800000|2020-10-14 20:20:00|9024.2|9022.7|9025.1|9023.6|9025.6|9024.1|9023.4|9022|258
1602707100000|2020-10-14 20:25:00|9025.2|9023.7|9026.4|9024.9|9027.1|9026|9024.2|9023|268
1602707400000|2020-10-14 20:30:00|9026.5|9025|9025.7|9024.8|9026.6|9025.7|9023.2|9022.3|271
1602707700000|2020-10-14 20:35:00|9025.8|9024.9|9027.4|9026.5|9027.5|9026.6|9025.2|9024.3|222
1602708000000|2020-10-14 20:40:00|9027.3|9026.4|9027.3|9026.4|9028.6|9027.3|9026.6|9025.7|210
1602708300000|2020-10-14 20:45:00|9027.4|9026.5|9027.4|9025.9|9028|9027|9026.2|9025|250
1602708600000|2020-10-14 20:50:00|9027.5|9026|9028.3|9026.8|9028.9|9027.2|9027.2|9025.8|278
1602708900000|2020-10-14 20:55:00|9028.2|9026.7|9029|9024.2|9029.9|9027.5|9027.2|9024|359
1602709200000|2020-10-14 21:00:00|9030.2|9024|9029.8|9021.7|9030.7|9024.2|9028.6|9020.6|103
1602709500000|2020-10-14 21:05:00|9031.4|9022.4|9033|9021.8|9034.5|9025.7|9025.9|9013.9|238
1602709800000|2020-10-14 21:10:00|9032.7|9022.1|9033.1|9022.7|9034.2|9025.7|9028.6|9019.3|404
1602710100000|2020-10-14 21:15:00|9033.3|9021.9|9030.4|9023|9033.3|9023.8|9027.1|9015.4|597
1602710400000|2020-10-14 21:20:00|9030.3|9022|9030.2|9024.6|9032.2|9024.6|9027.2|9016.2|308
1602710700000|2020-10-14 21:25:00|9030.9|9024.5|9029.3|9021.8|9032.4|9024.7|9028.1|9016.6|333
1602711000000|2020-10-14 21:30:00|9028.7|9022.2|9031.7|9021.1|9034|9024|9027.6|9016.9|502
1602711300000|2020-10-14 21:35:00|9030.7|9021.5|9032.1|9024.2|9032.8|9025.4|9030.1|9019.9|463
1602711600000|2020-10-14 21:40:00|9032|9024|9030.4|9023|9032.6|9025.1|9029.5|9021|487
1602711900000|2020-10-14 21:45:00|9029.9|9022|9029.9|9021.6|9032.1|9025|9027.7|9017.5|501
1602712200000|2020-10-14 21:50:00|9030|9021.5|9030.6|9025.1|9032.7|9025.1|9027.3|9016.9|684
1602712500000|2020-10-14 21:55:00|9030.5|9025.2|9031.7|9022.1|9034.8|9025.3|9029.2|9019.3|664
1602712800000|2020-10-14 22:00:00|9031.3|9023|9030.6|9025.8|9033.1|9026.7|9029.3|9020.5|1190
1602713100000|2020-10-14 22:05:00|9030.4|9025.7|9029.5|9026.4|9031.4|9027.6|9029|9024.9|484
1602713400000|2020-10-14 22:10:00|9029.6|9025.7|9028.4|9025.6|9030.5|9026.9|9027.7|9024|328
1602713700000|2020-10-14 22:15:00|9028.3|9025.7|9027.1|9024.6|9028.9|9026.3|9026.6|9023.1|267
1602714000000|2020-10-14 22:20:00|9027.2|9024.5|9028.4|9025.9|9028.6|9026.2|9026.6|9024|312
1602714300000|2020-10-14 22:25:00|9028.3|9025.8|9029|9026.3|9029.7|9027.2|9027.7|9024.7|396
1602714600000|2020-10-14 22:30:00|9029.1|9025.9|9028.2|9025.6|9029.1|9026.8|9027.3|9024.6|427
1602714900000|2020-10-14 22:35:00|9028.1|9025.5|9027.7|9025.4|9029.4|9026.6|9026.9|9024|527
1602715200000|2020-10-14 22:40:00|9027.8|9025.5|9027.7|9024.5|9029|9026.4|9027|9023.9|647
1602715500000|2020-10-14 22:45:00|9027.6|9024.4|9027.6|9024.7|9028.1|9026|9026.4|9023.5|498
1602715800000|2020-10-14 22:50:00|9027.7|9024.4|9027.4|9025.2|9028.5|9026.2|9026.9|9024.1|456
1602716100000|2020-10-14 22:55:00|9027.5|9025.7|9027.9|9025.5|9028.5|9026.5|9027.1|9024.2|342
1602716400000|2020-10-14 23:00:00|9028|9025.9|9028.4|9026.9|9029.8|9027.5|9027.4|9024.9|474
1602716700000|2020-10-14 23:05:00|9028.5|9027|9027.3|9025.8|9028.5|9027|9026.8|9025.1|217
1602717000000|2020-10-14 23:10:00|9027.2|9025.7|9026.7|9025.2|9027.2|9025.7|9026.3|9024.8|183
1602717300000|2020-10-14 23:15:00|9026.8|9025.3|9027.6|9026.1|9029.7|9026.7|9026.6|9023.8|349
1602717600000|2020-10-14 23:20:00|9027.7|9026.2|9027|9024.7|9029|9026.4|9026.5|9024.2|317
1602717900000|2020-10-14 23:25:00|9027.1|9024.8|9026.9|9023.6|9027.9|9025.5|9025.7|9022.7|368
1602718200000|2020-10-14 23:30:00|9027.1|9023.4|9025.9|9024.4|9027.3|9024.8|9025.7|9023|187
1602718500000|2020-10-14 23:35:00|9025.8|9024.3|9025.1|9023.6|9026.2|9024.7|9024.3|9022.8|169
1602718800000|2020-10-14 23:40:00|9025|9023.5|9026.1|9024.6|9026.7|9025.2|9025|9023.5|207
1602719100000|2020-10-14 23:45:00|9026.2|9024.7|9027.6|9026.1|9027.8|9026.3|9025.8|9024.3|247
1602719400000|2020-10-14 23:50:00|9027.5|9026|9026.6|9025.1|9027.9|9026.4|9026.5|9025|257
1602719700000|2020-10-14 23:55:00|9026.5|9025|9026.9|9025.4|9027.3|9025.8|9026.5|9025|169
1602720000000|2020-10-15 00:00:00|9026.7|9025.2|9026.1|9024.6|9028.4|9027|9025.1|9023.7|458
1602720300000|2020-10-15 00:05:00|9026|9024.5|9025|9023.5|9026.6|9025.3|9024.3|9023|392
1602720600000|2020-10-15 00:10:00|9024.7|9023.8|9024.1|9022.6|9025.7|9024.3|9023.7|9022.5|401
1602720900000|2020-10-15 00:15:00|9024|9022.5|9024.1|9022.6|9024.8|9023.4|9023.6|9022.3|349
1602721200000|2020-10-15 00:20:00|9024|9022.5|9024.8|9023.3|9024.9|9023.7|9023.1|9021.8|344
1602721500000|2020-10-15 00:25:00|9024.9|9023.4|9025.3|9024.4|9025.9|9024.7|9024.4|9023.1|179
1602721800000|2020-10-15 00:30:00|9026|9024.5|9024|9022.5|9026.6|9025.1|9023.9|9022.4|328
1602722100000|2020-10-15 00:35:00|9024.1|9022.6|9024.5|9023|9024.8|9023.4|9023.6|9022.1|258
1602722400000|2020-10-15 00:40:00|9024.6|9023.1|9024.4|9022.9|9024.8|9023.9|9023.8|9022.3|187
1602722700000|2020-10-15 00:45:00|9024.3|9022.8|9024.5|9023.6|9025.7|9024.2|9024|9022.5|373
1602723000000|2020-10-15 00:50:00|9024.4|9023.5|9022.7|9021.8|9025.3|9024.1|9022.6|9021.3|406
1602723300000|2020-10-15 00:55:00|9022.9|9021.4|9021.9|9020.4|9024|9022.6|9021.8|9020.3|357
1602723600000|2020-10-15 01:00:00|9022|9020.5|9023.5|9022|9023.6|9022.2|9020.8|9019.9|420
1602723900000|2020-10-15 01:05:00|9023.6|9022.1|9023.6|9022.1|9024.8|9023.4|9023|9021.8|319
1602724200000|2020-10-15 01:10:00|9023.3|9022.4|9023.6|9022.7|9024.3|9023|9022.1|9021|368
1602724500000|2020-10-15 01:15:00|9023.7|9022.8|9022.7|9021.8|9024.9|9023.4|9022.4|9021.5|544
1602724800000|2020-10-15 01:20:00|9022.8|9021.9|9025.2|9023.7|9025.5|9024.2|9022.8|9021.8|451
1602725100000|2020-10-15 01:25:00|9025.1|9023.6|9024.3|9023.4|9025.5|9024.3|9023.6|9022.4|225
1602725400000|2020-10-15 01:30:00|9024.4|9023.5|9024.4|9023.5|9025.3|9023.9|9023.3|9022.2|358
1602725700000|2020-10-15 01:35:00|9024.2|9023.3|9024.5|9023|9025.1|9023.9|9024|9022.9|307
1602726000000|2020-10-15 01:40:00|9024.2|9023.3|9025.2|9024.3|9025.8|9024.6|9024.1|9023.2|320
1602726300000|2020-10-15 01:45:00|9025.3|9024.4|9025.2|9024.3|9025.9|9024.8|9024.7|9023.6|304
1602726600000|2020-10-15 01:50:00|9025.1|9024.2|9026.9|9025.4|9027.2|9026|9025.1|9023.8|264
1602726900000|2020-10-15 01:55:00|9026.8|9025.3|9028.5|9027|9028.6|9027.6|9026.2|9025.3|338
1602727200000|2020-10-15 02:00:00|9028.6|9027.1|9028|9026.5|9028.7|9027.8|9027.2|9025.9|355
1602727500000|2020-10-15 02:05:00|9027.9|9026.4|9027.9|9027|9028.4|9027.2|9027.4|9026.1|250
1602727800000|2020-10-15 02:10:00|9027.8|9026.9|9028|9026.5|9029.2|9028.2|9027.4|9026.1|234
1602728100000|2020-10-15 02:15:00|9027.9|9026.4|9028.1|9027.2|9028.5|9027.3|9027.5|9026.3|253
1602728400000|2020-10-15 02:20:00|9028.2|9027.3|9028.4|9027.5|9029|9028.1|9027.6|9026.5|168
1602728700000|2020-10-15 02:25:00|9028.3|9027.4|9028.2|9026.7|9028.8|9027.9|9028|9026.7|153
1602729000000|2020-10-15 02:30:00|9028.3|9026.8|9028.9|9028|9029.2|9028.2|9027.8|9026.8|186
1602729300000|2020-10-15 02:35:00|9029.1|9028.2|9029|9028.1|9029.7|9028.8|9028.6|9027.7|167
1602729600000|2020-10-15 02:40:00|9028.9|9028|9028.6|9027.7|9029.3|9028.4|9028.5|9027.5|165
1602729900000|2020-10-15 02:45:00|9028.5|9027.6|9028.6|9027.7|9029.5|9028.5|9028.3|9027.1|188
1602730200000|2020-10-15 02:50:00|9028.7|9027.8|9027.2|9025.7|9028.9|9027.8|9026.1|9024.7|397
1602730500000|2020-10-15 02:55:00|9027.1|9025.6|9027.2|9025.7|9027.7|9026.3|9025.9|9025|274
1602730800000|2020-10-15 03:00:00|9027.4|9025.9|9027.5|9026.6|9028.3|9027.1|9026.7|9025.2|268
1602731100000|2020-10-15 03:05:00|9027.6|9026.7|9029|9028.1|9029.1|9028.2|9027.5|9026.5|192
1602731400000|2020-10-15 03:10:00|9029.1|9028.2|9029|9028.1|9029.7|9028.4|9028.6|9027.6|211
1602731700000|2020-10-15 03:15:00|9029.1|9028.2|9028.7|9027.8|9029.3|9028.4|9028.3|9027.3|160
1602732000000|2020-10-15 03:20:00|9028.6|9027.7|9028.2|9027.3|9029|9027.9|9028|9027.1|150
1602732300000|2020-10-15 03:25:00|9028.3|9027.4|9028.5|9027.6|9028.8|9027.7|9027.9|9027|130
1602732600000|2020-10-15 03:30:00|9028.4|9027.5|9028.2|9027.3|9028.6|9027.6|9027.8|9026.7|143
1602732900000|2020-10-15 03:35:00|9028.3|9027.4|9028.4|9027.5|9028.8|9027.9|9027.4|9026.4|142
1602733200000|2020-10-15 03:40:00|9028.3|9027.4|9029.8|9028.9|9030.3|9029.1|9028.3|9027|177
1602733500000|2020-10-15 03:45:00|9029.9|9029|9030|9029.1|9030.2|9029.3|9029.1|9028.1|135
1602733800000|2020-10-15 03:50:00|9030.1|9029.2|9029.9|9028.4|9030.2|9029.3|9029.6|9028.3|104
1602734100000|2020-10-15 03:55:00|9029.8|9028.3|9030.1|9029.2|9030.4|9029.5|9029.5|9028.3|107
1602734400000|2020-10-15 04:00:00|9030|9029.1|9030.1|9029.2|9030.3|9029.4|9029.7|9028.8|148
1602734700000|2020-10-15 04:05:00|9030|9029.1|9029.7|9028.8|9030.2|9029.3|9029.6|9028.7|220
1602735000000|2020-10-15 04:10:00|9029.9|9029|9029.5|9028.6|9030.2|9029.3|9029.1|9028.1|213
1602735300000|2020-10-15 04:15:00|9029.8|9028.9|9029.6|9028.7|9030|9029.1|9029.4|9028.5|107
1602735600000|2020-10-15 04:20:00|9029.7|9028.8|9029.7|9028.8|9029.9|9029|9029.3|9028.4|156
1602735900000|2020-10-15 04:25:00|9029.8|9028.9|9029.6|9028.7|9030.4|9029.3|9029.3|9028.4|119
1602736200000|2020-10-15 04:30:00|9029.7|9028.8|9029.3|9028.4|9029.8|9028.9|9028.2|9027.3|161
1602736500000|2020-10-15 04:35:00|9029.1|9028.2|9029.1|9028.2|9029.5|9028.6|9028.8|9027.9|179
1602736800000|2020-10-15 04:40:00|9029|9028.1|9028.6|9027.7|9029.3|9028.3|9028.2|9027|146
1602737100000|2020-10-15 04:45:00|9028.5|9027.6|9027.4|9026.5|9029.1|9028.2|9027.4|9026.5|127
1602737400000|2020-10-15 04:50:00|9027.5|9026.6|9027.1|9026.2|9028.4|9027.5|9026.8|9025.5|153
1602737700000|2020-10-15 04:55:00|9027|9026.1|9026.7|9025.8|9027.7|9026.5|9026.5|9025.6|195
1602738000000|2020-10-15 05:00:00|9026.6|9025.7|9024.2|9023.3|9026.7|9025.8|9023.9|9023|268
1602738300000|2020-10-15 05:05:00|9024.3|9023.4|9025|9024.1|9025|9024.1|9024.1|9023.2|144
1602738600000|2020-10-15 05:10:00|9024.9|9024|9027.2|9026.3|9027.4|9026.4|9024.7|9023.8|187
1602738900000|2020-10-15 05:15:00|9027.3|9026.4|9027.9|9027|9028.9|9028|9027|9026.1|260
1602739200000|2020-10-15 05:20:00|9027.8|9026.9|9027.5|9026.6|9027.9|9027|9026.6|9025.6|228
1602739500000|2020-10-15 05:25:00|9027.4|9026.5|9027.2|9026.3|9027.8|9026.9|9026.8|9025.8|224
1602739800000|2020-10-15 05:30:00|9027.1|9026.2|9027.7|9026.8|9027.9|9027|9026.9|9026|176
1602740100000|2020-10-15 05:35:00|9027.8|9026.9|9026.2|9025.3|9027.8|9026.9|9026|9025.1|162
1602740400000|2020-10-15 05:40:00|9026.1|9025.2|9026.4|9025.5|9026.7|9025.8|9026|9025.1|158
1602740700000|2020-10-15 05:45:00|9026.5|9025.6|9028.7|9027.8|9028.9|9028|9026.3|9025.4|234
1602741000000|2020-10-15 05:50:00|9028.8|9027.9|9029.2|9028.3|9029.9|9029|9028.3|9027.4|145
1602741300000|2020-10-15 05:55:00|9029.3|9028.4|9029.4|9028.5|9031.4|9030.2|9029.2|9028.3|206
1602741600000|2020-10-15 06:00:00|9029.9|9028.4|9029.9|9029|9031.6|9030.7|9029.2|9028|476
1602741900000|2020-10-15 06:05:00|9030|9029.1|9035.2|9034.3|9035.3|9034.4|9029.9|9029|407
1602742200000|2020-10-15 06:10:00|9035.3|9034.4|9035.3|9034.4|9036.3|9035.1|9034.3|9033|408
1602742500000|2020-10-15 06:15:00|9035.2|9034.3|9039.9|9039|9040.1|9039.2|9034.4|9032.9|660
1602742800000|2020-10-15 06:20:00|9040|9039.1|9040|9039.1|9040.5|9039.6|9038.7|9037.8|367
1602743100000|2020-10-15 06:25:00|9039.9|9039|9039.8|9038.9|9040.2|9039.3|9037.9|9037|336
1602743400000|2020-10-15 06:30:00|9039.9|9039|9031.7|9030.8|9039.9|9039|9031.5|9030.4|515
1602743700000|2020-10-15 06:35:00|9031.8|9030.9|9036|9035.1|9038.7|9037.8|9031.7|9030.8|428
1602744000000|2020-10-15 06:40:00|9035.9|9035|9032.1|9030.6|9036|9035.1|9031.3|9029.8|483
1602744300000|2020-10-15 06:45:00|9032|9030.5|9029.3|9028.4|9032.6|9031.4|9028.8|9027.5|695
1602744600000|2020-10-15 06:50:00|9029.4|9028.5|9027.7|9026.8|9030.1|9029.1|9027.5|9026.6|513
1602744900000|2020-10-15 06:55:00|9027.6|9026.7|9028.9|9027.4|9028.9|9028|9026.7|9025.8|524
1602745200000|2020-10-15 07:00:00|9029.3|9026.5|9036.1|9033.5|9036.9|9035.4|9028.7|9026.5|916
1602745500000|2020-10-15 07:05:00|9036|9033.7|9032.7|9031.8|9040.4|9037.7|9032|9031.1|971
1602745800000|2020-10-15 07:10:00|9032.6|9031.7|9034|9032.5|9034.3|9032.7|9029.2|9028.3|667
1602746100000|2020-10-15 07:15:00|9034.1|9032.6|9031|9030.1|9036.8|9034.9|9030|9029.1|797
1602746400000|2020-10-15 07:20:00|9031.1|9030.2|9029.4|9028.5|9033.4|9032.5|9029.2|9027.9|729
1602746700000|2020-10-15 07:25:00|9029.5|9028.6|9027.8|9026.9|9029.5|9028.6|9026|9025.1|709
1602747000000|2020-10-15 07:30:00|9027.9|9027|9027.4|9025.9|9028.7|9027.8|9025.2|9024.3|631
1602747300000|2020-10-15 07:35:00|9027.3|9025.8|9031.2|9029.7|9032.2|9031.3|9027|9025.8|648
1602747600000|2020-10-15 07:40:00|9031.3|9029.8|9028.7|9027.8|9031.4|9030.4|9026.2|9025.3|585
1602747900000|2020-10-15 07:45:00|9028.6|9027.7|9023.5|9022.6|9029.2|9028.3|9022.6|9021.7|600
1602748200000|2020-10-15 07:50:00|9023.4|9022.5|9026.7|9025.2|9026.9|9025.8|9023.2|9022.1|630
1602748500000|2020-10-15 07:55:00|9026.8|9025.3|9027.3|9025.8|9029.2|9028.3|9025.9|9025|598
1602748800000|2020-10-15 08:00:00|9026.8|9025.9|9017.3|9015.8|9029.3|9028|9017.2|9015.7|643
1602749100000|2020-10-15 08:05:00|9017.4|9015.9|9019.6|9018.1|9026.5|9025.6|9016.9|9015.8|835
1602749400000|2020-10-15 08:10:00|9019.8|9018.3|9026.9|9025.4|9028.4|9027.2|9019.7|9018.2|710
1602749700000|2020-10-15 08:15:00|9026.8|9025.3|9025.5|9024|9028.3|9026.8|9024.3|9023.1|796
1602750000000|2020-10-15 08:20:00|9025.4|9023.9|9031.1|9030.2|9031.8|9030.9|9023.4|9022.2|890
1602750300000|2020-10-15 08:25:00|9031|9030.1|9028.5|9027|9037.3|9036.2|9026.8|9025.9|941
1602750600000|2020-10-15 08:30:00|9028.6|9027.1|9031.5|9030|9034.1|9033|9028.3|9026.8|997
1602750900000|2020-10-15 08:35:00|9031.6|9030.1|9030.1|9029.2|9033.1|9032.2|9027.9|9026.7|899
1602751200000|2020-10-15 08:40:00|9030.6|9029.7|9034.9|9033.4|9035|9033.5|9027.8|9026.9|661
1602751500000|2020-10-15 08:45:00|9035|9033.5|9046.9|9045.4|9050.3|9048.8|9031.6|9030.7|983
1602751800000|2020-10-15 08:50:00|9047.4|9045.9|9043.8|9042.9|9049.3|9047.8|9041.6|9040.2|1032
1602752100000|2020-10-15 08:55:00|9043.7|9042.8|9042.3|9040.8|9045|9044.1|9040.2|9039.1|933
1602752400000|2020-10-15 09:00:00|9042.4|9040.9|9042|9041.1|9049.1|9047.2|9041.7|9040.8|963
1602752700000|2020-10-15 09:05:00|9042.1|9041.2|9041.8|9040.9|9047|9044.7|9041.5|9040.4|862
1602753000000|2020-10-15 09:10:00|9041.7|9040.8|9040.2|9038.7|9043.8|9042.5|9038.6|9037.2|691
1602753300000|2020-10-15 09:15:00|9040.8|9038.5|9033.6|9032.7|9043.5|9039.3|9033.4|9032.5|815
1602753600000|2020-10-15 09:20:00|9033.5|9032.6|9034.8|9033.9|9035|9034.1|9033|9031.8|554
1602753900000|2020-10-15 09:25:00|9034.9|9034|9033.6|9032.1|9037|9035.5|9030.5|9029.6|635
1602754200000|2020-10-15 09:30:00|9033.7|9032.2|9035.7|9034.8|9036.5|9035.2|9033|9030.7|604
1602754500000|2020-10-15 09:35:00|9035.6|9034.7|9036|9035.1|9036.9|9035.5|9034.1|9033|575
1602754800000|2020-10-15 09:40:00|9036.1|9035.2|9032.9|9029.9|9036.4|9035.2|9031.3|9029.6|566
1602755100000|2020-10-15 09:45:00|9033|9030.3|9032.5|9031.6|9033.6|9032.1|9029.5|9028|653
1602755400000|2020-10-15 09:50:00|9032.4|9031.5|9026.1|9025.2|9032.5|9031.6|9026|9025|592
1602755700000|2020-10-15 09:55:00|9026.2|9025.3|9031|9028.3|9031.9|9029.4|9025.3|9024.4|881
1602756000000|2020-10-15 10:00:00|9029.9|9028.2|9031.4|9030.5|9031.8|9030.7|9027.7|9026.5|670
1602756300000|2020-10-15 10:05:00|9031.3|9030.4|9033.2|9031.7|9035.8|9034.3|9030.3|9029.4|462
1602756600000|2020-10-15 10:10:00|9033.1|9031.6|9033.8|9032.3|9035.5|9034.2|9032.2|9030.6|507
1602756900000|2020-10-15 10:15:00|9033.7|9032.2|9040.2|9039.3|9040.4|9039.5|9033.5|9029.7|705
1602757200000|2020-10-15 10:20:00|9039.9|9039|9056.4|9055.5|9058.9|9056.2|9037.4|9036.5|1018
1602757500000|2020-10-15 10:25:00|9056.3|9055.4|9051.8|9050.3|9059.6|9058.1|9051|9049.8|883
1602757800000|2020-10-15 10:30:00|9051.7|9050.2|9049.5|9048.6|9053.7|9052.6|9048.2|9047.2|634
1602758100000|2020-10-15 10:35:00|9049.4|9048.5|9047.6|9046.7|9050.4|9049.5|9047.2|9046.1|542
1602758400000|2020-10-15 10:40:00|9047.7|9046.8|9046.2|9044.7|9049|9048|9044.5|9043.6|657
1602758700000|2020-10-15 10:45:00|9046.3|9044.8|9050.5|9049|9052.2|9051|9045.7|9044.4|833
1602759000000|2020-10-15 10:50:00|9050.4|9048.9|9044.8|9043.9|9052.2|9051|9044.8|9043.8|615
1602759300000|2020-10-15 10:55:00|9044.9|9044|9047.4|9045.9|9051.1|9049.6|9044.6|9043.7|881
1602759600000|2020-10-15 11:00:00|9047.5|9046|9045.4|9044.5|9047.7|9046.6|9042.4|9041.5|664
1602759900000|2020-10-15 11:05:00|9045.3|9044.4|9057.8|9056.3|9059.4|9057.9|9045.3|9044.4|633
1602760200000|2020-10-15 11:10:00|9058.2|9056.7|9063.6|9062.1|9065.8|9064.3|9053.8|9052.6|1091
1602760500000|2020-10-15 11:15:00|9064.3|9062|9073.3|9072.4|9074.2|9073.1|9060|9059|841
1602760800000|2020-10-15 11:20:00|9073.5|9072|9064.6|9063.7|9074.1|9073|9064.1|9063.2|811
1602761100000|2020-10-15 11:25:00|9064.5|9063.6|9067.9|9066.4|9069.1|9067.1|9064.5|9063.6|635
1602761400000|2020-10-15 11:30:00|9067.8|9066.3|9065.6|9064.7|9068|9066.5|9062.7|9061.8|623
1602761700000|2020-10-15 11:35:00|9065.5|9064.6|9068.1|9067.2|9068.4|9067.4|9062.7|9061.8|492
1602762000000|2020-10-15 11:40:00|9068.2|9067.3|9057.5|9056.6|9068.3|9067.4|9057.3|9056.1|779
1602762300000|2020-10-15 11:45:00|9057.3|9056.4|9057.5|9056|9061.2|9060|9053.9|9052.9|634
1602762600000|2020-10-15 11:50:00|9057.6|9056.1|9058.2|9057.3|9061.5|9060|9055.8|9054.5|810
1602762900000|2020-10-15 11:55:00|9058.4|9057.5|9057.4|9056.5|9059.5|9058.6|9054.6|9053.4|750
1602763200000|2020-10-15 12:00:00|9057.6|9056.7|9060.6|9059.7|9060.9|9060|9056|9055.1|635
1602763500000|2020-10-15 12:05:00|9060.7|9059.8|9058.8|9057.9|9061.5|9060.6|9057.2|9055.9|698
1602763800000|2020-10-15 12:10:00|9058.7|9057.8|9054|9052.5|9060.3|9058.9|9052.6|9051.1|902
1602764100000|2020-10-15 12:15:00|9054.1|9052.6|9057.5|9056.6|9058.4|9057.5|9053.9|9052.6|714
1602764400000|2020-10-15 12:20:00|9057.4|9056.5|9060.2|9059.3|9064.1|9063.2|9057.3|9056.4|741
1602764700000|2020-10-15 12:25:00|9060.1|9059.2|9061.6|9058.7|9062|9060.3|9057|9056.1|644
1602765000000|2020-10-15 12:30:00|9061.5|9059|9064.8|9063.9|9065.3|9064|9060.9|9057.6|722
1602765300000|2020-10-15 12:35:00|9064.6|9063.7|9056.8|9055.3|9065.6|9064.7|9052.7|9051.2|1103
1602765600000|2020-10-15 12:40:00|9057.9|9055|9060.2|9058.7|9062.3|9061|9053.9|9052.4|809
1602765900000|2020-10-15 12:45:00|9060.3|9058.8|9054.5|9053.6|9061.4|9059.9|9054.2|9053.3|700
1602766200000|2020-10-15 12:50:00|9054.4|9053.5|9055.5|9054.6|9055.8|9054.9|9048.8|9047.8|729
1602766500000|2020-10-15 12:55:00|9055.4|9054.5|9052.1|9050.6|9056.8|9055.9|9050.5|9049.3|739
1602766800000|2020-10-15 13:00:00|9052.5|9051|9053|9052.1|9054.5|9053.4|9049.1|9048.2|851
1602767100000|2020-10-15 13:05:00|9053.3|9051.8|9056.6|9055.7|9057.7|9056.8|9052.7|9051.6|749
1602767400000|2020-10-15 13:10:00|9056.7|9055.8|9063.3|9062.4|9064|9062.9|9056.5|9055.6|806
1602767700000|2020-10-15 13:15:00|9063.2|9062.3|9056|9055.1|9063.4|9062.5|9055.6|9054.5|730
1602768000000|2020-10-15 13:20:00|9056.3|9055.4|9058|9057.1|9059.8|9058.6|9054.7|9053.7|608
1602768300000|2020-10-15 13:25:00|9057.9|9057|9057.8|9056.9|9060.3|9059.2|9056.9|9055.9|552
1602768600000|2020-10-15 13:30:00|9057.3|9056.4|9052.4|9051.5|9061.6|9060.7|9051.7|9050.8|938
1602768900000|2020-10-15 13:35:00|9052.5|9051.6|9046.3|9045.4|9056.3|9054.4|9045.3|9044.2|873
1602769200000|2020-10-15 13:40:00|9046.2|9045.3|9044.4|9042.9|9046.7|9045.5|9040.7|9039.8|873
1602769500000|2020-10-15 13:45:00|9044.5|9043|9042.5|9041.6|9045.5|9044.5|9041.5|9040.6|697
1602769800000|2020-10-15 13:50:00|9042.4|9041.5|9037.1|9036.2|9042.9|9042|9033.9|9032.5|838
1602770100000|2020-10-15 13:55:00|9037.2|9036.3|9038.6|9037.7|9039.7|9038.4|9034.4|9033.5|909
1602770400000|2020-10-15 14:00:00|9038.4|9037.5|9046|9045.1|9046.6|9045.7|9036.3|9035.4|910
1602770700000|2020-10-15 14:05:00|9045.8|9044.9|9055.6|9054.7|9059.6|9057.6|9043.3|9042.4|993
1602771000000|2020-10-15 14:10:00|9055.7|9054.8|9058.7|9057.2|9060.5|9059.6|9053|9050.6|962
1602771300000|2020-10-15 14:15:00|9058.8|9057.3|9058.9|9058|9060|9059.1|9055.3|9054.3|883
1602771600000|2020-10-15 14:20:00|9059|9058.1|9061.3|9060.4|9063.6|9062.7|9058.1|9057.1|759
1602771900000|2020-10-15 14:25:00|9061.1|9060.2|9061.7|9060.8|9061.8|9060.8|9057.3|9056.4|787
1602772200000|2020-10-15 14:30:00|9062|9060.5|9063.3|9062.4|9065|9064.1|9059.6|9058.7|841
1602772500000|2020-10-15 14:35:00|9063.5|9062.6|9065.6|9064.7|9066.2|9065.3|9063.2|9062.3|670
1602772800000|2020-10-15 14:40:00|9065.7|9064.8|9069.9|9069|9071.3|9070.3|9064.9|9063.8|741
1602773100000|2020-10-15 14:45:00|9069.8|9068.9|9067.8|9066.9|9070|9069.1|9064.7|9062.4|1080
1602773400000|2020-10-15 14:50:00|9067.7|9066.8|9069|9068.1|9071.1|9069.9|9066.5|9065.3|1020
1602773700000|2020-10-15 14:55:00|9068.9|9068|9066.4|9065.5|9071.1|9070.2|9065.7|9064.6|945
1602774000000|2020-10-15 15:00:00|9066.2|9065.3|9062.6|9061.7|9066.7|9065.8|9060.7|9059.8|1073
1602774300000|2020-10-15 15:05:00|9062.4|9061.5|9059.8|9058.9|9066.4|9065.5|9058|9056.7|898
1602774600000|2020-10-15 15:10:00|9059.5|9058.6|9052.7|9051.2|9060.3|9059.4|9052.4|9051|783
1602774900000|2020-10-15 15:15:00|9052.8|9051.3|9051.3|9050.4|9057.4|9056.5|9049.1|9048.2|872
1602775200000|2020-10-15 15:20:00|9051.2|9050.3|9054.5|9053|9055.2|9054|9050.3|9049|635
1602775500000|2020-10-15 15:25:00|9054.3|9053.4|9056.4|9054.9|9059.4|9058.4|9053|9052.1|748
1602775800000|2020-10-15 15:30:00|9056.3|9054.8|9055.1|9054.2|9056.5|9055.4|9053.3|9052.3|651
1602776100000|2020-10-15 15:35:00|9055|9054.1|9058.7|9057.8|9061.5|9060.5|9054.9|9054|717
1602776400000|2020-10-15 15:40:00|9058.6|9057.7|9059|9058.1|9059.5|9058.5|9055.3|9052.9|667
1602776700000|2020-10-15 15:45:00|9059.1|9058.2|9063.7|9062.8|9065.7|9064.8|9058.8|9057.9|639
1602777000000|2020-10-15 15:50:00|9063.5|9062.6|9063.1|9062.2|9064.6|9063.7|9058.8|9057.9|644
1602777300000|2020-10-15 15:55:00|9063|9062.1|9058.8|9057.9|9066.7|9065.8|9058.2|9057.3|687
1602777600000|2020-10-15 16:00:00|9058.7|9057.8|9062.8|9061.9|9065.1|9064.2|9058.7|9057.3|693
1602777900000|2020-10-15 16:05:00|9062.9|9062|9061.8|9060.9|9064.7|9063.8|9060.5|9059.3|584
1602778200000|2020-10-15 16:10:00|9061.5|9060.6|9054|9052.5|9061.7|9060.8|9053.5|9052.5|621
1602778500000|2020-10-15 16:15:00|9053.9|9052.4|9054.2|9053.3|9055|9054.1|9052.7|9051.8|362
1602778800000|2020-10-15 16:20:00|9054.1|9053.2|9055.7|9054.8|9056.3|9055.4|9052.9|9052|442
1602779100000|2020-10-15 16:25:00|9055.6|9054.7|9053.6|9052.7|9056.2|9055.3|9052|9051.1|616
1602779400000|2020-10-15 16:30:00|9053.5|9052.6|9056.2|9055.3|9056.8|9055.9|9051.1|9050.2|498
1602779700000|2020-10-15 16:35:00|9056.3|9055.4|9057.1|9056.2|9059.6|9058.7|9055.7|9054.8|530
1602780000000|2020-10-15 16:40:00|9057.3|9055.8|9056.8|9055.9|9057.4|9056.4|9053.7|9052.8|428
1602780300000|2020-10-15 16:45:00|9056.7|9055.8|9058.1|9057.2|9058.4|9057.5|9056.7|9055.8|515
1602780600000|2020-10-15 16:50:00|9058|9057.1|9057.5|9056.6|9059.4|9058.5|9054.8|9053.9|496
1602780900000|2020-10-15 16:55:00|9057.7|9056.8|9054.1|9051.8|9058.2|9057.3|9042.6|9041.7|1073
1602781200000|2020-10-15 17:00:00|9053.5|9052|9053.5|9052|9056.2|9054.7|9049.2|9047.7|936
1602781500000|2020-10-15 17:05:00|9053|9052.1|9058.6|9057.7|9061.1|9059.6|9049.5|9048.5|736
1602781800000|2020-10-15 17:10:00|9058.5|9057.6|9060.3|9059.4|9063.3|9062.4|9058.4|9057.5|602
1602782100000|2020-10-15 17:15:00|9060.2|9059.3|9064.3|9063.4|9066.2|9065.3|9060|9059.1|570
1602782400000|2020-10-15 17:20:00|9064.2|9063.3|9061.7|9060.8|9065.7|9064.8|9061.3|9060.4|421
1602782700000|2020-10-15 17:25:00|9061.6|9060.7|9054.9|9054|9062.1|9061.2|9052.1|9051.2|495
1602783000000|2020-10-15 17:30:00|9055.2|9053.7|9056|9055.1|9057.3|9056.2|9054.8|9053.7|431
1602783300000|2020-10-15 17:35:00|9055.9|9055|9059.4|9058.5|9060.3|9059|9054.8|9053.8|437
1602783600000|2020-10-15 17:40:00|9059.5|9058.6|9058.8|9057.9|9061.4|9060.5|9058.4|9057.5|337
1602783900000|2020-10-15 17:45:00|9058.7|9057.8|9061|9060.1|9062.1|9061.2|9056.4|9055.5|411
1602784200000|2020-10-15 17:50:00|9060.9|9060|9058.4|9057.5|9061|9060.1|9057.7|9056.8|323
1602784500000|2020-10-15 17:55:00|9058.3|9057.4|9064.5|9063.6|9065|9064.1|9057.3|9056.4|499
1602784800000|2020-10-15 18:00:00|9064.1|9063.2|9065.5|9064.6|9065.8|9064.9|9061.7|9060.8|687
1602785100000|2020-10-15 18:05:00|9065.4|9064.5|9068.1|9067.2|9068.1|9067.2|9063.4|9062.5|357
1602785400000|2020-10-15 18:10:00|9068|9067.1|9067.4|9065.9|9068.5|9067.6|9066.3|9065.4|358
1602785700000|2020-10-15 18:15:00|9067.3|9065.8|9064.7|9063.8|9067.7|9066.6|9064.6|9063.7|369
1602786000000|2020-10-15 18:20:00|9064.8|9063.9|9066.3|9065.4|9069.4|9068.5|9064.7|9063.8|427
1602786300000|2020-10-15 18:25:00|9066.2|9065.3|9065.3|9064.4|9066.7|9065.7|9064.7|9063.8|304
1602786600000|2020-10-15 18:30:00|9065.2|9064.3|9068|9067.1|9068.2|9067.3|9065.2|9064.3|377
1602786900000|2020-10-15 18:35:00|9068.1|9067.2|9066.4|9065.5|9068.2|9067.3|9065.5|9064.6|467
1602787200000|2020-10-15 18:40:00|9066.5|9065.6|9068.3|9067.4|9069.4|9068.5|9066.4|9065.5|360
1602787500000|2020-10-15 18:45:00|9068.4|9067.5|9067.8|9066.9|9068.9|9068|9066.9|9066|424
1602787800000|2020-10-15 18:50:00|9067.7|9066.8|9066.6|9065.7|9068.4|9067.5|9066.5|9065.6|348
1602788100000|2020-10-15 18:55:00|9066.5|9065.6|9067.8|9066.9|9069.5|9068.6|9066.3|9065.4|379
1602788400000|2020-10-15 19:00:00|9067.7|9066.8|9072.1|9071.2|9073.2|9072.3|9066.8|9065.9|491
1602788700000|2020-10-15 19:05:00|9072|9071.1|9072.4|9071.5|9072.6|9071.7|9069.7|9068.8|354
1602789000000|2020-10-15 19:10:00|9072.5|9071.6|9073.7|9072.8|9074.4|9073.5|9072.1|9071.2|248
1602789300000|2020-10-15 19:15:00|9073.6|9072.7|9074|9073.1|9074.2|9073.1|9072.7|9071.8|252
1602789600000|2020-10-15 19:20:00|9073.9|9073|9073|9072.1|9074.9|9074|9072.6|9071.7|317
1602789900000|2020-10-15 19:25:00|9073.1|9072.2|9074.9|9074|9074.9|9074|9072.6|9071.7|434
1602790200000|2020-10-15 19:30:00|9074.8|9073.9|9071.6|9070.7|9075.1|9074.2|9071|9070.1|434
1602790500000|2020-10-15 19:35:00|9071.7|9070.8|9073.2|9072.3|9074.2|9073.3|9071.6|9070.7|299
1602790800000|2020-10-15 19:40:00|9073.1|9072.2|9073.2|9072.3|9073.3|9072.4|9072|9071.1|340
1602791100000|2020-10-15 19:45:00|9073.1|9072.2|9072.5|9071.6|9074.9|9074|9072.4|9071.5|329
1602791400000|2020-10-15 19:50:00|9072.7|9071.8|9074|9073.1|9074.2|9073.3|9071.9|9071|257
1602791700000|2020-10-15 19:55:00|9074.1|9073.2|9073.8|9072.9|9074.4|9073.5|9072.9|9072|378
1602792000000|2020-10-15 20:00:00|9073.9|9073|9074.3|9073.4|9075.4|9074.3|9072.7|9071.6|340
1602792300000|2020-10-15 20:05:00|9074.2|9073.3|9075.2|9073.7|9075.8|9074.8|9074.1|9072.9|210
1602792600000|2020-10-15 20:10:00|9075.3|9073.8|9075.2|9074.3|9076.1|9074.7|9074.8|9073.6|206
1602792900000|2020-10-15 20:15:00|9075.3|9074.4|9076.5|9075|9076.9|9075.6|9074.9|9073.7|310
1602793200000|2020-10-15 20:20:00|9076.4|9074.9|9077.4|9076.5|9077.9|9076.7|9076.4|9074.9|187
1602793500000|2020-10-15 20:25:00|9077.5|9076.6|9077.3|9075.8|9077.9|9077|9077|9075.5|275
1602793800000|2020-10-15 20:30:00|9077|9076.1|9077.1|9075.6|9077.7|9076.6|9076.6|9075.4|171
1602794100000|2020-10-15 20:35:00|9076.8|9075.9|9075.1|9074.2|9077.4|9076.3|9075.1|9073.9|215
1602794400000|2020-10-15 20:40:00|9075.5|9074|9076|9074.5|9076.6|9075.4|9074.2|9073.1|219
1602794700000|2020-10-15 20:45:00|9076.1|9074.6|9074.5|9073|9076.1|9074.6|9072.3|9071|285
1602795000000|2020-10-15 20:50:00|9074.4|9072.9|9074.1|9072.6|9075.3|9073.3|9073.7|9071.4|468
1602795300000|2020-10-15 20:55:00|9074.9|9071.9|9074.1|9062.1|9076|9072.6|9073.6|9062|538
1602795600000|2020-10-15 21:00:00|9075.7|9063.7|9075.5|9063.5|9079|9067|9073.1|9061.1|87
1602795900000|2020-10-15 21:05:00|9074.2|9062.2|9070|9058|9075.8|9063.8|9069|9057|114
1602796200000|2020-10-15 21:10:00|9070.1|9058.1|9075.7|9067.5|9077.6|9068.7|9068.8|9056.8|294
1602796500000|2020-10-15 21:15:00|9076.1|9067.6|9075.7|9065.7|9077.6|9067.8|9073.8|9062.9|249
1602796800000|2020-10-15 21:20:00|9075.4|9066|9074.8|9065.3|9076.7|9066.8|9073.8|9063.4|235
1602797100000|2020-10-15 21:25:00|9074.7|9065.1|9075.8|9066.4|9077.6|9068.4|9074.4|9064.2|268
1602797400000|2020-10-15 21:30:00|9075.7|9066.5|9077.5|9067.5|9079.1|9069.1|9075.2|9065.9|374
1602797700000|2020-10-15 21:35:00|9077.1|9067.7|9076|9069.2|9078.9|9072.9|9074.9|9067.5|401
1602798000000|2020-10-15 21:40:00|9075.8|9069|9075.9|9071.8|9077.3|9072.2|9075.2|9068.3|319
1602798300000|2020-10-15 21:45:00|9076.1|9071.7|9075.6|9072|9076.5|9072.7|9075.4|9071.2|337
1602798600000|2020-10-15 21:50:00|9075.7|9071.9|9076.1|9072|9076.3|9072.4|9074.9|9071|277
1602798900000|2020-10-15 21:55:00|9076|9072.1|9077.2|9074.1|9078.3|9074.6|9075.4|9069.6|304
1602799200000|2020-10-15 22:00:00|9077.3|9074.2|9074.5|9070.3|9078.4|9074.5|9072.4|9068.6|688
1602799500000|2020-10-15 22:05:00|9074.3|9070.5|9072.9|9069.9|9074.9|9071.6|9071.7|9067.4|412
1602799800000|2020-10-15 22:10:00|9073|9069.8|9073.3|9070.8|9074.7|9071|9071.2|9068.6|339
1602800100000|2020-10-15 22:15:00|9073.4|9070.7|9077.4|9074.6|9078.3|9074.8|9073.4|9070.4|402
1602800400000|2020-10-15 22:20:00|9077.5|9074.7|9075.2|9073.7|9077.7|9075.1|9075.2|9072.5|384
1602800700000|2020-10-15 22:25:00|9076|9073.3|9075.1|9072.7|9077|9074.4|9073.8|9071.9|302
1602801000000|2020-10-15 22:30:00|9075.2|9072.8|9074.9|9072|9075.6|9073.3|9074.1|9070.9|387
1602801300000|2020-10-15 22:35:00|9075.1|9072.1|9077|9073.3|9077.3|9074.7|9073.6|9070.2|1276
1602801600000|2020-10-15 22:40:00|9076.5|9073.5|9077|9074.2|9078.6|9075.8|9075.5|9071.5|1366
1602801900000|2020-10-15 22:45:00|9076.8|9074.3|9075.7|9074.2|9078.7|9075.7|9075.2|9072.7|266
1602802200000|2020-10-15 22:50:00|9075.6|9074.1|9075.4|9073.9|9076.7|9074.3|9075.2|9071.4|166
1602802500000|2020-10-15 22:55:00|9075.5|9074|9074.5|9072|9076.5|9074.2|9074|9070.9|293
1602802800000|2020-10-15 23:00:00|9074.6|9071.8|9073.9|9072.4|9075.6|9072.9|9073.3|9069.7|347
1602803100000|2020-10-15 23:05:00|9074|9072.5|9074.5|9071.5|9075.4|9072.6|9073.5|9071.2|114
1602803400000|2020-10-15 23:10:00|9074.4|9071.7|9073.7|9072.2|9076.3|9072.5|9073.2|9070.3|290
1602803700000|2020-10-15 23:15:00|9073.6|9072.1|9075.9|9071.6|9076|9073.7|9073.1|9070.8|308
1602804000000|2020-10-15 23:20:00|9075.1|9072.3|9073.6|9072.1|9077.1|9073|9072.9|9069.5|578
1602804300000|2020-10-15 23:25:00|9073.7|9072.2|9075.4|9073.9|9075.6|9074.2|9073.5|9072|410
1602804600000|2020-10-15 23:30:00|9075.3|9073.8|9075.7|9074.2|9076.5|9075|9074.4|9072.9|371
1602804900000|2020-10-15 23:35:00|9075.6|9074.1|9075|9073.5|9075.7|9074.2|9073.8|9072.3|316
1602805200000|2020-10-15 23:40:00|9075.1|9073.6|9074.8|9073.3|9075.5|9074|9074|9072.5|169
1602805500000|2020-10-15 23:45:00|9074.9|9073.4|9074.7|9073.2|9075.1|9073.9|9074.3|9072.8|138
1602805800000|2020-10-15 23:50:00|9074.6|9073.1|9074.2|9072.7|9075.1|9073.6|9074|9072.7|188
1602806100000|2020-10-15 23:55:00|9073.9|9073|9074.9|9070.7|9075.4|9073.5|9073.2|9069.7|255
1602806400000|2020-10-16 00:00:00|9074.7|9070.8|9072.5|9071|9074.7|9072.2|9071|9069.9|479
1602806700000|2020-10-16 00:05:00|9072|9071.1|9072|9071.1|9072.5|9071.3|9070.7|9069.5|304
1602807000000|2020-10-16 00:10:00|9071.9|9071|9072.2|9070.7|9072.5|9071.6|9071.1|9069.4|213
1602807300000|2020-10-16 00:15:00|9071.8|9070.9|9071.7|9070.8|9073.8|9072.3|9071.4|9068.7|476
1602807600000|2020-10-16 00:20:00|9071.6|9070.7|9073.2|9072.3|9074.3|9073.1|9071.6|9070.7|425
1602807900000|2020-10-16 00:25:00|9073.1|9072.2|9073.5|9072|9075.4|9073.9|9072.2|9071.2|250
1602808200000|2020-10-16 00:30:00|9073.3|9072.4|9073|9072.1|9073.8|9072.5|9072.4|9071.1|211
1602808500000|2020-10-16 00:35:00|9073.1|9072.2|9075.4|9073.9|9075.4|9074.2|9072.1|9070.8|246
1602808800000|2020-10-16 00:40:00|9075.5|9074|9076.3|9075.4|9077.4|9076.3|9075.2|9073.9|244
1602809100000|2020-10-16 00:45:00|9076.4|9075.5|9077.9|9077|9078.5|9077.6|9076.3|9075.2|278
1602809400000|2020-10-16 00:50:00|9078|9077.1|9078.9|9077.4|9079.3|9078|9077.7|9076.6|264
1602809700000|2020-10-16 00:55:00|9079|9077.5|9075.9|9074.4|9079.1|9078|9074.8|9073.3|351
1602810000000|2020-10-16 01:00:00|9076|9074.5|9077.2|9076.3|9078.3|9077.2|9075.5|9074.1|492
1602810300000|2020-10-16 01:05:00|9077.1|9076.2|9077.6|9076.7|9078.1|9076.9|9074.7|9073.7|338
1602810600000|2020-10-16 01:10:00|9077.5|9076.6|9077.7|9076.2|9078.3|9077.3|9076.9|9075.9|364
1602810900000|2020-10-16 01:15:00|9077.6|9076.1|9079.8|9078.9|9080|9079.1|9076.6|9075.1|371
1602811200000|2020-10-16 01:20:00|9079.7|9078.8|9079.7|9078.8|9080.1|9079.2|9078.5|9077.4|281
1602811500000|2020-10-16 01:25:00|9079.8|9078.9|9079.9|9079|9080.1|9079.2|9079.7|9078.8|118
1602811800000|2020-10-16 01:30:00|9080|9079.1|9079.8|9078.9|9080|9079.1|9078.8|9077.9|292
1602812100000|2020-10-16 01:35:00|9079.7|9078.8|9079.7|9078.8|9079.9|9079|9078.8|9077.9|229
1602812400000|2020-10-16 01:40:00|9079.8|9078.9|9079.3|9078.4|9080.1|9078.9|9078.7|9077.8|231
1602812700000|2020-10-16 01:45:00|9079.2|9078.3|9077.1|9076.2|9079.6|9078.7|9076.3|9075.4|279
1602813000000|2020-10-16 01:50:00|9077.2|9076.3|9077.9|9077|9078|9077.1|9077|9076.1|190
1602813300000|2020-10-16 01:55:00|9077.8|9076.9|9078.4|9077.5|9079.2|9078.2|9077.3|9076.4|272
1602813600000|2020-10-16 02:00:00|9078.3|9077.4|9078.1|9077.2|9079.4|9078.2|9077.9|9077|275
1602813900000|2020-10-16 02:05:00|9078.2|9077.3|9078.9|9078|9079.2|9078.3|9078.1|9077.2|169
1602814200000|2020-10-16 02:10:00|9079|9078.1|9078.7|9077.8|9079.4|9078.5|9078.5|9077.6|194
1602814500000|2020-10-16 02:15:00|9078.6|9077.7|9080.4|9079.5|9081|9080.1|9078.6|9077.7|215
1602814800000|2020-10-16 02:20:00|9080.3|9079.4|9083.3|9082.4|9083.5|9082.6|9080.3|9079.4|265
1602815100000|2020-10-16 02:25:00|9083.2|9082.3|9082|9081.1|9083.5|9082.6|9081.6|9080.6|273
1602815400000|2020-10-16 02:30:00|9081.5|9080.6|9080.8|9079.9|9081.5|9080.6|9079.9|9079|239
1602815700000|2020-10-16 02:35:00|9080.9|9080|9080.1|9079.2|9081.4|9080.5|9080.1|9079.2|136
1602816000000|2020-10-16 02:40:00|9080.2|9079.3|9080.6|9079.7|9080.7|9079.8|9079.8|9078.9|136
1602816300000|2020-10-16 02:45:00|9080.5|9079.6|9080.1|9079.2|9081.2|9080.3|9080|9079.1|162
1602816600000|2020-10-16 02:50:00|9080.2|9079.3|9080.7|9079.8|9080.8|9079.9|9079.7|9078.8|111
1602816900000|2020-10-16 02:55:00|9080.8|9079.9|9079.5|9078.6|9080.8|9079.9|9079|9078.1|162
1602817200000|2020-10-16 03:00:00|9079.4|9078.5|9080|9079.1|9080.7|9079.8|9078.5|9077.3|203
1602817500000|2020-10-16 03:05:00|9080.1|9079.2|9080.4|9079.5|9080.8|9079.6|9079.7|9078.8|205
1602817800000|2020-10-16 03:10:00|9080.3|9079.4|9079.1|9078.2|9080.5|9079.6|9078.9|9078|183
1602818100000|2020-10-16 03:15:00|9079.2|9078.3|9078.7|9077.8|9079.4|9078.5|9078.5|9077.6|192
1602818400000|2020-10-16 03:20:00|9078.6|9077.7|9077.9|9077|9078.8|9077.9|9077.5|9076.6|198
1602818700000|2020-10-16 03:25:00|9077.8|9076.9|9079|9078.1|9079.2|9078.3|9077.7|9076.8|206
1602819000000|2020-10-16 03:30:00|9079.1|9078.2|9077.5|9076.6|9079.1|9078.2|9077.1|9076.2|283
1602819300000|2020-10-16 03:35:00|9077.4|9076.5|9075.1|9074.2|9077.7|9076.8|9074.7|9073.8|199
1602819600000|2020-10-16 03:40:00|9074.7|9073.8|9076.4|9075.5|9077.3|9076.4|9074.7|9073.8|164
1602819900000|2020-10-16 03:45:00|9076.3|9075.4|9076.3|9075.4|9076.3|9075.4|9075.7|9074.8|169
1602820200000|2020-10-16 03:50:00|9076.4|9075.5|9076.5|9075.6|9077.2|9076.3|9076.1|9075.2|187
1602820500000|2020-10-16 03:55:00|9076.6|9075.7|9076.5|9075.6|9077.4|9076.5|9076.1|9075.2|263
1602820800000|2020-10-16 04:00:00|9076.6|9075.7|9076.8|9075.9|9077.2|9076.1|9076.2|9075.3|186
1602821100000|2020-10-16 04:05:00|9076.9|9076|9076.3|9075.4|9077.3|9076.4|9076.1|9075.1|179
1602821400000|2020-10-16 04:10:00|9076.2|9075.3|9076.9|9076|9077.2|9076.3|9076.1|9075.2|164
1602821700000|2020-10-16 04:15:00|9076.8|9075.9|9077.2|9076.3|9077.5|9076.6|9076.7|9075.8|153
1602822000000|2020-10-16 04:20:00|9077.1|9076.2|9076.8|9075.9|9077.8|9076.8|9076.7|9075.6|162
1602822300000|2020-10-16 04:25:00|9076.9|9076|9077.4|9076.5|9077.6|9076.7|9076.8|9075.9|122
1602822600000|2020-10-16 04:30:00|9077.5|9076.6|9077.7|9076.8|9078.6|9077.7|9077.3|9076.4|196
1602822900000|2020-10-16 04:35:00|9077.6|9076.7|9078.3|9077.4|9078.7|9077.5|9077.4|9076.5|140
1602823200000|2020-10-16 04:40:00|9078.4|9077.5|9078.5|9077.6|9078.9|9078|9077.7|9076.5|150
1602823500000|2020-10-16 04:45:00|9078.6|9077.7|9078.7|9077.8|9079.2|9078.3|9078.4|9077.3|89
1602823800000|2020-10-16 04:50:00|9078.6|9077.7|9079.1|9078.2|9079.7|9078.8|9078.5|9077.6|113
1602824100000|2020-10-16 04:55:00|9079.2|9078.3|9078.5|9077.6|9079.8|9078.5|9078.2|9077.3|196
1602824400000|2020-10-16 05:00:00|9078.3|9077.4|9079.6|9078.7|9079.9|9079|9077.8|9076.9|172
1602824700000|2020-10-16 05:05:00|9079.5|9078.6|9080.3|9079.4|9080.7|9079.8|9079.5|9078.6|144
1602825000000|2020-10-16 05:10:00|9080.2|9079.3|9081.2|9080.3|9081.6|9080.7|9080.1|9079.2|136
1602825300000|2020-10-16 05:15:00|9081.3|9080.4|9081.6|9080.7|9082.2|9081.3|9081.2|9080.3|168
1602825600000|2020-10-16 05:20:00|9081.5|9080.6|9081.2|9080.3|9081.9|9081|9080.3|9079.4|195
1602825900000|2020-10-16 05:25:00|9081.1|9080.2|9080.7|9079.8|9081.3|9080.4|9080.5|9079.4|120
1602826200000|2020-10-16 05:30:00|9080.6|9079.7|9080|9079.1|9080.8|9079.9|9079.2|9078.3|159
1602826500000|2020-10-16 05:35:00|9080.1|9079.2|9078.2|9077.3|9080.1|9079.2|9077.9|9077|175
1602826800000|2020-10-16 05:40:00|9078.1|9077.2|9078.6|9077.7|9079.2|9078.1|9077.8|9076.5|167
1602827100000|2020-10-16 05:45:00|9078.7|9077.8|9078.2|9077.3|9079.2|9078.3|9078.1|9077|181
1602827400000|2020-10-16 05:50:00|9078.3|9077.4|9078|9077.1|9078.6|9077.7|9078|9077.1|128
1602827700000|2020-10-16 05:55:00|9077.9|9077|9078.5|9077.6|9079|9078.1|9077.6|9076.7|274
1602828000000|2020-10-16 06:00:00|9078.4|9077.5|9079.4|9078.5|9081.6|9080.7|9078.1|9076.7|486
1602828300000|2020-10-16 06:05:00|9079.3|9078.4|9082.2|9081.3|9082.6|9081.6|9079.2|9078.3|300
1602828600000|2020-10-16 06:10:00|9082.3|9081.4|9082.9|9081.4|9083.4|9081.9|9080.9|9079.6|304
1602828900000|2020-10-16 06:15:00|9082.8|9081.3|9081|9080.1|9084.1|9083.1|9080.5|9079|497
1602829200000|2020-10-16 06:20:00|9080.9|9080|9078.8|9077.9|9081.1|9080.2|9078.6|9077|385
1602829500000|2020-10-16 06:25:00|9078.7|9077.3|9079.7|9076.8|9080.5|9078.8|9077.8|9076.2|527
1602829800000|2020-10-16 06:30:00|9079.2|9076.7|9077.4|9076.5|9081.8|9078.7|9077.4|9076.5|369
1602830100000|2020-10-16 06:35:00|9077.5|9076.6|9077.7|9076.8|9078.4|9077.5|9076.9|9076|282
1602830400000|2020-10-16 06:40:00|9077.8|9076.9|9077.9|9077|9078.3|9077.4|9076.3|9075.4|319
1602830700000|2020-10-16 06:45:00|9077.7|9076.8|9076.2|9075.3|9077.9|9077|9075.6|9074.7|283
1602831000000|2020-10-16 06:50:00|9076.3|9075.4|9074.5|9073.6|9077.8|9076.7|9074.4|9073.5|358
1602831300000|2020-10-16 06:55:00|9074.4|9073.5|9062.2|9059.8|9075|9074.1|9058.7|9056.1|966
1602831600000|2020-10-16 07:00:00|9061.6|9060.1|9063.9|9062.4|9064.3|9063.2|9057|9055.5|1158
1602831900000|2020-10-16 07:05:00|9063.8|9062.3|9067.8|9066.3|9071.1|9069.8|9063.6|9062.3|844
1602832200000|2020-10-16 07:10:00|9067.9|9066.4|9070|9067.4|9071.9|9069.9|9065.5|9064.3|908
1602832500000|2020-10-16 07:15:00|9070.3|9067.7|9069.8|9068.9|9071.9|9068.9|9067.7|9066.1|740
1602832800000|2020-10-16 07:20:00|9070.5|9069|9068.5|9067.6|9074.4|9073.2|9066.4|9065.3|800
1602833100000|2020-10-16 07:25:00|9068.6|9067.7|9069|9066.5|9070.7|9069.3|9066.6|9065.3|683
1602833400000|2020-10-16 07:30:00|9068.4|9066.9|9071.5|9070|9073.2|9071.3|9067.1|9063.9|718
1602833700000|2020-10-16 07:35:00|9071.6|9070.1|9068|9067.1|9072.5|9070.5|9065.2|9064.3|658
1602834000000|2020-10-16 07:40:00|9067.9|9067|9069.7|9068.2|9070.9|9068.9|9064.9|9063.4|734
1602834300000|2020-10-16 07:45:00|9069.6|9068.1|9069.4|9067.9|9073|9069.9|9067.3|9066.2|650
1602834600000|2020-10-16 07:50:00|9069.5|9068|9061.4|9059.9|9069.6|9068.7|9061.2|9059.7|867
1602834900000|2020-10-16 07:55:00|9061.5|9060|9060.8|9056.3|9061.7|9060.2|9052.5|9051.2|758
1602835200000|2020-10-16 08:00:00|9059.4|9057.1|9057.7|9056.2|9064.1|9060.6|9057.1|9055.9|843
1602835500000|2020-10-16 08:05:00|9057.6|9056.1|9054.9|9053.4|9061.6|9060.1|9053.8|9052.4|712
1602835800000|2020-10-16 08:10:00|9055|9053.5|9051.4|9049.9|9057.9|9056.4|9048.2|9046.7|754
1602836100000|2020-10-16 08:15:00|9051.5|9050|9055.2|9053.7|9055.3|9054.4|9050.2|9048.7|712
1602836400000|2020-10-16 08:20:00|9055.1|9053.6|9057.9|9056.4|9058|9056.6|9053.3|9052.2|478
1602836700000|2020-10-16 08:25:00|9057.8|9056.3|9055.7|9054.2|9061.7|9060.6|9055.2|9053.7|614
1602837000000|2020-10-16 08:30:00|9056.3|9053.9|9049.5|9048|9059.8|9057.6|9048.8|9047.3|892
1602837300000|2020-10-16 08:35:00|9049.4|9047.9|9048.3|9047.4|9051.2|9049.7|9046.9|9045.7|632
1602837600000|2020-10-16 08:40:00|9048.4|9047.5|9047.9|9046.4|9051.6|9050.3|9047.1|9045.9|566
1602837900000|2020-10-16 08:45:00|9048|9046.5|9052.1|9049.8|9052.6|9050.3|9045.4|9043.9|633
1602838200000|2020-10-16 08:50:00|9051.7|9050.2|9053.5|9052.6|9055.7|9054.8|9049.6|9047.7|615
1602838500000|2020-10-16 08:55:00|9053.7|9052.2|9051|9049.5|9054.1|9052.6|9049.5|9048.2|680
1602838800000|2020-10-16 09:00:00|9051.2|9049.7|9048.6|9047.7|9053.7|9052.2|9048.2|9047.1|552
1602839100000|2020-10-16 09:05:00|9048.5|9047.6|9051.3|9049.8|9052.4|9051.2|9048|9047.1|511
1602839400000|2020-10-16 09:10:00|9051.1|9050.2|9052.9|9051.4|9053.1|9051.9|9049.9|9048.9|545
1602839700000|2020-10-16 09:15:00|9052.8|9051.3|9056.2|9055.3|9056.2|9055.3|9052.1|9050.6|523
1602840000000|2020-10-16 09:20:00|9056.1|9055.2|9057.1|9056.2|9058.2|9057.2|9054.3|9053.4|484
1602840300000|2020-10-16 09:25:00|9057|9056.1|9057.9|9056.4|9062.1|9060.6|9056|9054.8|611
1602840600000|2020-10-16 09:30:00|9057.8|9056.3|9052.2|9051.3|9057.8|9056.3|9051.4|9050.5|580
1602840900000|2020-10-16 09:35:00|9052.1|9051.2|9054.8|9053.3|9055.1|9053.7|9050.8|9049.5|518
1602841200000|2020-10-16 09:40:00|9054.7|9053.2|9057|9054.5|9057.8|9055.4|9050.1|9048.6|737
1602841500000|2020-10-16 09:45:00|9057.2|9054.2|9051.3|9049.8|9057.2|9055|9050.4|9048.8|663
1602841800000|2020-10-16 09:50:00|9051.2|9049.7|9055.2|9054.3|9055.8|9054.6|9047.1|9045.8|650
1602842100000|2020-10-16 09:55:00|9055.3|9054.4|9050.1|9048.6|9055.5|9054.4|9049.1|9047.8|470
1602842400000|2020-10-16 10:00:00|9049.9|9048.4|9053.8|9052.9|9054.6|9053.2|9045.1|9043.6|666
1602842700000|2020-10-16 10:05:00|9053.6|9052.7|9055.4|9053.9|9058.4|9057.2|9052.9|9052|491
1602843000000|2020-10-16 10:10:00|9055|9054.1|9059.7|9058.2|9059.8|9058.5|9055|9053.9|473
1602843300000|2020-10-16 10:15:00|9059.6|9058.1|9060|9059.1|9060.5|9059.6|9055.9|9054.9|539
1602843600000|2020-10-16 10:20:00|9059.9|9059|9063.3|9061.8|9063.6|9062.1|9057.1|9055.7|632
1602843900000|2020-10-16 10:25:00|9063.5|9062|9055.7|9054.2|9063.5|9062|9053.4|9051.5|764
1602844200000|2020-10-16 10:30:00|9055.3|9053.8|9054.9|9054|9056.6|9055.1|9052.3|9050.3|581
1602844500000|2020-10-16 10:35:00|9055.3|9054.4|9057.4|9055.9|9058.4|9056.1|9054.4|9052.3|627
1602844800000|2020-10-16 10:40:00|9057.9|9055.5|9048.6|9047.1|9058.5|9057.3|9048.1|9046.6|630
1602845100000|2020-10-16 10:45:00|9048.4|9046.9|9047.7|9046.8|9050|9047.5|9044.5|9043|906
1602845400000|2020-10-16 10:50:00|9047.5|9046.6|9081.8|9075.8|9110.8|9104.3|9045.7|9044.4|1054
1602845700000|2020-10-16 10:55:00|9082.4|9075.7|9094.2|9085|9103|9099.9|9079.3|9073.5|2111
1602846000000|2020-10-16 11:00:00|9092.4|9086.7|9082.9|9078.2|9102.7|9100.7|9074.6|9070.3|2047
1602846300000|2020-10-16 11:05:00|9082.7|9078.3|9094.9|9092.6|9095.5|9093.8|9074.8|9068.7|1586
1602846600000|2020-10-16 11:10:00|9094.5|9093|9104.9|9100.5|9110.5|9109|9090.1|9088.6|1410
1602846900000|2020-10-16 11:15:00|9105|9100.9|9085.7|9084.2|9109.9|9108.4|9082.8|9079|1391
1602847200000|2020-10-16 11:20:00|9085.5|9084|9081.1|9079.6|9090.2|9087.9|9076.9|9075.4|1050
1602847500000|2020-10-16 11:25:00|9081|9079.5|9086.1|9084.6|9088.7|9086|9076.5|9075|981
1602847800000|2020-10-16 11:30:00|9086.8|9083.7|9090.3|9088.8|9093.3|9091.6|9084.1|9081.2|1211
1602848100000|2020-10-16 11:35:00|9090.2|9088.7|9097.4|9095.9|9099.6|9098.1|9089.3|9087.8|808
1602848400000|2020-10-16 11:40:00|9097.3|9095.8|9096|9091.8|9103.9|9102.3|9092.5|9090.4|1195
1602848700000|2020-10-16 11:45:00|9094.8|9092|9089.7|9088.2|9096.4|9092.4|9086.2|9084.4|916
1602849000000|2020-10-16 11:50:00|9089.8|9088.3|9087.3|9085.8|9092.2|9090.7|9085.7|9084.2|712
1602849300000|2020-10-16 11:55:00|9087.4|9085.9|9085.7|9084.2|9088.7|9087.2|9084.2|9082.7|540
1602849600000|2020-10-16 12:00:00|9085.8|9084.3|9087.6|9086.1|9089.6|9088.1|9083.5|9082|665
1602849900000|2020-10-16 12:05:00|9087.7|9086.2|9087.2|9085.7|9091.6|9090.1|9086.9|9085.4|476
1602850200000|2020-10-16 12:10:00|9087.3|9085.8|9092|9090.5|9109.5|9105.3|9083.1|9081.6|878
1602850500000|2020-10-16 12:15:00|9092.4|9089.9|9084.6|9083.1|9096.6|9094.2|9079.9|9077.9|1054
1602850800000|2020-10-16 12:20:00|9084.7|9083.2|9084.3|9082.8|9088.2|9086.7|9082.5|9080.2|746
1602851100000|2020-10-16 12:25:00|9084.4|9082.9|9084.4|9078.6|9086.2|9084.7|9082.1|9077.9|650
1602851400000|2020-10-16 12:30:00|9084.3|9078.9|9084.6|9083.1|9088.5|9085|9079.8|9077.9|875
1602851700000|2020-10-16 12:35:00|9084.5|9083|9087.5|9086|9089.4|9087.9|9082.6|9081.1|840
1602852000000|2020-10-16 12:40:00|9087.6|9086.1|9090.3|9086.5|9092.2|9090.8|9087.5|9086|782
1602852300000|2020-10-16 12:45:00|9090|9086.3|9092.2|9090.7|9095.9|9094.9|9088.5|9085.6|650
1602852600000|2020-10-16 12:50:00|9092.3|9090.8|9090.8|9089.3|9093.8|9092.8|9089.8|9088.3|571
1602852900000|2020-10-16 12:55:00|9090.9|9089.4|9088.9|9087.4|9093|9091.5|9088.1|9086.4|665
1602853200000|2020-10-16 13:00:00|9089.2|9086.9|9093.5|9092|9097|9095.8|9088.7|9086.6|780
1602853500000|2020-10-16 13:05:00|9093.7|9092.2|9097.3|9095.8|9113.3|9109.2|9092.3|9089.7|1243
1602853800000|2020-10-16 13:10:00|9097.1|9095.6|9098.4|9094.3|9107.5|9104.3|9096.2|9093.9|892
1602854100000|2020-10-16 13:15:00|9098.8|9094.4|9092.1|9090.6|9099.4|9097.2|9091.5|9089.1|764
1602854400000|2020-10-16 13:20:00|9091.7|9090.2|9092.5|9091|9093.7|9092.6|9088.4|9086.9|664
1602854700000|2020-10-16 13:25:00|9092.4|9090.9|9097.3|9094.3|9097.8|9095.1|9090.6|9089.1|708
1602855000000|2020-10-16 13:30:00|9097.5|9093.9|9092.2|9090.7|9097.9|9094.9|9088|9086.2|1005
1602855300000|2020-10-16 13:35:00|9092.1|9090.6|9090.5|9089|9093|9091.5|9087.7|9086.3|829
1602855600000|2020-10-16 13:40:00|9090.4|9088.9|9094.1|9091.1|9095.9|9091.7|9087.7|9086.2|798
1602855900000|2020-10-16 13:45:00|9094|9091.6|9089.8|9088.9|9095.9|9092.1|9087.1|9086|801
1602856200000|2020-10-16 13:50:00|9089.7|9088.8|9094|9092.5|9094.7|9093.2|9087.5|9086.6|839
1602856500000|2020-10-16 13:55:00|9093.9|9092.4|9090.4|9087.2|9094.4|9092.9|9089.8|9086.6|769
1602856800000|2020-10-16 14:00:00|9090.3|9087.4|9084|9083.1|9092.7|9090.8|9082.7|9081.6|883
1602857100000|2020-10-16 14:05:00|9083.9|9083|9083.3|9082.4|9084.1|9083.2|9079.7|9078.7|745
1602857400000|2020-10-16 14:10:00|9083.2|9082.3|9077.8|9075.5|9083.5|9082.6|9076.5|9075|805
1602857700000|2020-10-16 14:15:00|9077.4|9075.9|9079.7|9078.8|9081.8|9080.3|9077.4|9075.9|734
1602858000000|2020-10-16 14:20:00|9079.6|9078.7|9076.7|9074.4|9081|9080.1|9074.5|9073.2|746
1602858300000|2020-10-16 14:25:00|9076.8|9074.3|9071.6|9068|9076.9|9074.7|9067.9|9066.8|813
1602858600000|2020-10-16 14:30:00|9071.7|9067.8|9065.3|9064.4|9072.5|9071.4|9062.4|9061.3|861
1602858900000|2020-10-16 14:35:00|9065.5|9064.6|9066|9064.5|9072.1|9069.9|9063.5|9062.6|844
1602859200000|2020-10-16 14:40:00|9066.1|9064.6|9065.8|9064.3|9068.9|9066.9|9062.8|9061.6|951
1602859500000|2020-10-16 14:45:00|9066.3|9063.9|9068.7|9067.8|9072.4|9070.9|9063.2|9061.7|876
1602859800000|2020-10-16 14:50:00|9068.8|9067.9|9069.3|9068.4|9072.2|9070.7|9068|9066.7|727
1602860100000|2020-10-16 14:55:00|9069.4|9068.5|9065.7|9064.2|9070.2|9069|9064|9062.9|845
1602860400000|2020-10-16 15:00:00|9065.6|9064.1|9065.1|9064.2|9066.8|9065.9|9063.9|9062.6|793
1602860700000|2020-10-16 15:05:00|9065|9064.1|9066.9|9066|9067.3|9066.4|9064.9|9064|483
1602861000000|2020-10-16 15:10:00|9066.8|9065.9|9067.1|9065.6|9068.8|9067.6|9065.6|9064.5|522
1602861300000|2020-10-16 15:15:00|9067|9065.5|9068.1|9067.2|9068.9|9068|9065.9|9064.8|463
1602861600000|2020-10-16 15:20:00|9067.9|9067|9070.1|9069.2|9070.9|9070|9067.6|9066.7|479
1602861900000|2020-10-16 15:25:00|9070.2|9069.3|9071.8|9070.3|9073.4|9071.3|9068.9|9068|438
1602862200000|2020-10-16 15:30:00|9071.7|9070.2|9067.6|9066.7|9071.7|9070.4|9067.4|9066.5|566
1602862500000|2020-10-16 15:35:00|9067.7|9066.8|9066.7|9065.8|9068|9067.1|9065.3|9064.4|497
1602862800000|2020-10-16 15:40:00|9066.8|9065.9|9066.8|9065.9|9068.3|9067.4|9065.6|9064.7|344
1602863100000|2020-10-16 15:45:00|9066.7|9065.8|9065.8|9064.9|9067.3|9066.4|9065.7|9064.8|410
1602863400000|2020-10-16 15:50:00|9065.9|9065|9064.4|9063.5|9067.1|9066.2|9063.7|9062.8|422
1602863700000|2020-10-16 15:55:00|9064.5|9063.6|9062.2|9061.3|9065|9064.1|9061.8|9060.9|535
1602864000000|2020-10-16 16:00:00|9062.1|9061.2|9058.4|9057.5|9064.1|9063.2|9057.6|9056.7|640
1602864300000|2020-10-16 16:05:00|9058.5|9057.6|9050.6|9049.7|9059.1|9058.2|9050.6|9049.7|484
1602864600000|2020-10-16 16:10:00|9050.8|9049.9|9055.7|9054.8|9056.3|9055.4|9050.6|9049.7|481
1602864900000|2020-10-16 16:15:00|9055.6|9054.7|9057.9|9057|9058|9057.1|9054.2|9053.3|465
1602865200000|2020-10-16 16:20:00|9058|9057.1|9064.2|9063.3|9065.1|9064.2|9057.8|9056.9|472
1602865500000|2020-10-16 16:25:00|9064.1|9063.2|9071.9|9068.4|9079.6|9068.7|9064.1|9063.2|516
1602865800000|2020-10-16 16:30:00|9075.4|9068.5|9071.5|9070|9079.9|9073.3|9065.8|9053.8|1071
1602866100000|2020-10-16 16:35:00|9071.4|9069.9|9070.4|9069.5|9072.9|9071.7|9068.8|9067.5|531
1602866400000|2020-10-16 16:40:00|9070.3|9069.4|9069.9|9068.4|9071.1|9070.2|9068.4|9067|429
1602866700000|2020-10-16 16:45:00|9070.1|9068.6|9069.5|9068.6|9070.3|9069.4|9066.9|9066|372
1602867000000|2020-10-16 16:50:00|9069.7|9068.8|9068.8|9067.9|9071.2|9070.3|9068.3|9067.4|351
1602867300000|2020-10-16 16:55:00|9068.9|9068|9068.2|9066.7|9071.5|9070.4|9067.2|9065.9|450
1602867600000|2020-10-16 17:00:00|9068.1|9066.6|9070|9069.1|9070.5|9069.6|9067.7|9066.4|336
1602867900000|2020-10-16 17:05:00|9070.1|9069.2|9071.1|9070.2|9071.5|9070.5|9069.1|9068.2|245
1602868200000|2020-10-16 17:10:00|9071|9070.1|9071.3|9069.8|9074|9073.1|9070.7|9069|398
1602868500000|2020-10-16 17:15:00|9072.2|9068.8|9069.5|9068.6|9072.2|9070.3|9068.9|9068|322
1602868800000|2020-10-16 17:20:00|9069.6|9068.7|9069.4|9068.5|9070.7|9069.3|9068.8|9067.9|217
1602869100000|2020-10-16 17:25:00|9069.3|9068.4|9069.6|9068.1|9069.9|9068.6|9067.7|9066.8|288
1602869400000|2020-10-16 17:30:00|9069.4|9067.9|9072.5|9071.6|9074.7|9073.8|9068.3|9067.1|433
1602869700000|2020-10-16 17:35:00|9072.4|9071.5|9071|9070.1|9073.2|9072.3|9069.9|9069|297
1602870000000|2020-10-16 17:40:00|9070.9|9070|9072.2|9071.3|9072.9|9071.5|9069.6|9068.7|293
1602870300000|2020-10-16 17:45:00|9072.3|9071.4|9072.6|9071.7|9073|9072.1|9071.7|9070.8|248
1602870600000|2020-10-16 17:50:00|9072.7|9071.8|9071.4|9070.5|9073|9072.1|9070.4|9069.5|249
1602870900000|2020-10-16 17:55:00|9071.3|9070.4|9077.7|9076.2|9079|9077.2|9071.3|9070.4|446
1602871200000|2020-10-16 18:00:00|9077.6|9076.1|9074.8|9073.9|9078.4|9076.9|9074.2|9073.3|547
1602871500000|2020-10-16 18:05:00|9074.7|9073.8|9075.5|9074.6|9077.3|9076.1|9074.4|9073.5|347
1602871800000|2020-10-16 18:10:00|9075.4|9074.5|9073.3|9072.4|9075.7|9074.8|9072.7|9071.8|296
1602872100000|2020-10-16 18:15:00|9073.4|9072.5|9072.8|9071.9|9073.4|9072.5|9072|9071.1|266
1602872400000|2020-10-16 18:20:00|9072.7|9071.8|9070.5|9069.6|9073.6|9072.7|9070.3|9069.4|263
1602872700000|2020-10-16 18:25:00|9070.3|9069.4|9071.1|9070.2|9072.7|9071.8|9070.3|9069.4|277
1602873000000|2020-10-16 18:30:00|9071|9070.1|9072|9071.1|9073.1|9072.2|9071|9070.1|213
1602873300000|2020-10-16 18:35:00|9071.9|9071|9071.6|9070.7|9073|9072.1|9071.2|9070.3|207
1602873600000|2020-10-16 18:40:00|9071.7|9070.8|9068.7|9067.8|9072.2|9071.3|9068.4|9067.1|268
1602873900000|2020-10-16 18:45:00|9068.6|9067.7|9068.8|9067.9|9069.3|9068.4|9067.7|9066.8|252
1602874200000|2020-10-16 18:50:00|9068.9|9068|9066.8|9065.9|9069.2|9068.3|9066.7|9065.7|259
1602874500000|2020-10-16 18:55:00|9066.7|9065.8|9063.6|9061.3|9066.9|9066|9062|9060.5|526
1602874800000|2020-10-16 19:00:00|9063.2|9061.7|9067.6|9066.7|9067.7|9066.8|9063|9060.2|439
1602875100000|2020-10-16 19:05:00|9067.5|9066.6|9066.4|9065.5|9067.7|9066.8|9066|9064.8|386
1602875400000|2020-10-16 19:10:00|9066.3|9065.4|9066.6|9065.7|9069.2|9066|9064.2|9063.3|298
1602875700000|2020-10-16 19:15:00|9066.7|9065.8|9064.7|9063.8|9066.8|9065.8|9064.5|9063.4|248
1602876000000|2020-10-16 19:20:00|9064.8|9063.9|9065.9|9065|9066.4|9065.2|9064.2|9063.2|263
1602876300000|2020-10-16 19:25:00|9066.2|9064.7|9066.9|9066|9067.8|9066.9|9065.4|9064.2|226
1602876600000|2020-10-16 19:30:00|9067|9066.1|9066.4|9065.5|9067.4|9066.2|9065.4|9064.4|278
1602876900000|2020-10-16 19:35:00|9066.5|9065.6|9066.6|9065.1|9067.6|9066.5|9066.1|9065|404
1602877200000|2020-10-16 19:40:00|9066.5|9065|9066.7|9065.8|9067.2|9066.3|9065.5|9064.3|318
1602877500000|2020-10-16 19:45:00|9066.6|9065.7|9066.8|9065.9|9067|9066.1|9065.4|9064.5|361
1602877800000|2020-10-16 19:50:00|9066.9|9066|9064.6|9063.7|9068.6|9067.1|9062|9061.1|573
1602878100000|2020-10-16 19:55:00|9064.5|9063.6|9065|9064.1|9066.1|9064.8|9062.6|9061.7|610
1602878400000|2020-10-16 20:00:00|9064.8|9063.9|9065.8|9064.3|9066.8|9065.3|9064.7|9063.2|390
1602878700000|2020-10-16 20:05:00|9065.9|9064.4|9066.4|9064.9|9071.5|9066|9065.3|9059.5|502
1602879000000|2020-10-16 20:10:00|9066.3|9064.8|9066.1|9064.6|9072.2|9065.8|9065.6|9062.4|576
1602879300000|2020-10-16 20:15:00|9066.6|9064|9066.7|9063.1|9069.2|9065.3|9065.8|9061|397
1602879600000|2020-10-16 20:20:00|9066.8|9063|9066.7|9064.2|9070.2|9064.6|9065.1|9058.4|521
1602879900000|2020-10-16 20:25:00|9066.9|9063.5|9068.2|9063.9|9070.4|9065.4|9065.7|9059.8|422
1602880200000|2020-10-16 20:30:00|9069.1|9062.4|9069.4|9065.7|9071.9|9067.3|9065.7|9060.7|503
1602880500000|2020-10-16 20:35:00|9069.6|9065.4|9069.9|9065.9|9075|9070.3|9068.1|9062.9|580
1602880800000|2020-10-16 20:40:00|9069.6|9066.1|9074.2|9070.4|9076.1|9071.6|9068.5|9062.8|467
1602881100000|2020-10-16 20:45:00|9073.4|9071.1|9078.4|9072.8|9082.4|9074.7|9070.8|9065|983
1602881400000|2020-10-16 20:50:00|9077.6|9073.5|9079.9|9073.1|9083.1|9075.9|9074.4|9066.2|827
1602881700000|2020-10-16 20:55:00|9079.8|9073.5|9077.2|9065.2|9084.6|9073.9|9068.6|9056.6|744
1603051200000|2020-10-18 20:00:00|9078.1|9066.2|9078.1|9066.2|9078.1|9066.2|9078.1|9066.2|1
1603053900000|2020-10-18 20:45:00|9087.5|9065.5|9096.2|9074.2|9099.1|9077.1|9087.5|9065.5|8
1603054200000|2020-10-18 20:50:00|9098.9|9076.9|9098.4|9076.4|9098.9|9079.3|9089.2|9067.2|5
1603054500000|2020-10-18 20:55:00|9098.8|9076.8|9091.7|9069.7|9098.8|9076.8|9091.7|9069.7|16
1603054800000|2020-10-18 21:00:00|9093|9071|9092.2|9074.3|9098.8|9076.8|9091.5|9071|90
1603055100000|2020-10-18 21:05:00|9092.3|9074.4|9090.1|9074.1|9095.2|9075.7|9090.1|9073.2|28
1603055400000|2020-10-18 21:10:00|9090|9074.3|9088.2|9077.4|9092.6|9077.4|9085.9|9070.6|170
1603055700000|2020-10-18 21:15:00|9091.8|9077|9087.4|9078.3|9092|9078.9|9086.3|9073.5|252
1603056000000|2020-10-18 21:20:00|9087.3|9078.2|9090.1|9076|9091.2|9079|9084.5|9073.3|202
1603056300000|2020-10-18 21:25:00|9090.8|9074.6|9090.3|9073.7|9093.6|9078|9085.9|9070.8|262
1603056600000|2020-10-18 21:30:00|9089.5|9072.5|9089.3|9075.4|9093.4|9077.2|9085.8|9068.8|229
1603056900000|2020-10-18 21:35:00|9089.7|9075.1|9090.1|9075.9|9091.4|9078|9084.3|9073.5|233
1603057200000|2020-10-18 21:40:00|9089.9|9076.2|9084.9|9071.8|9089.9|9078.3|9083.8|9068.9|366
1603057500000|2020-10-18 21:45:00|9085.3|9068.3|9082.1|9071.6|9087.8|9076.5|9081.1|9066.3|509
1603057800000|2020-10-18 21:50:00|9085|9068|9083.8|9075.6|9090.4|9077.1|9080.3|9066.9|277
1603058100000|2020-10-18 21:55:00|9083.3|9075.8|9086.4|9073.9|9090.1|9076.9|9082.9|9069.5|235
1603058400000|2020-10-18 22:00:00|9088.5|9072|9078.7|9075.7|9088.6|9078.1|9078.5|9072|680
1603058700000|2020-10-18 22:05:00|9078.6|9075.6|9070.5|9066.6|9078.8|9075.7|9070.4|9065.8|633
1603059000000|2020-10-18 22:10:00|9070.6|9066.5|9070.2|9066.7|9074.9|9068.5|9069.4|9064.1|407
1603059300000|2020-10-18 22:15:00|9070.1|9066.9|9069.6|9065.7|9071.3|9067.7|9066.8|9061.8|567
1603059600000|2020-10-18 22:20:00|9069.5|9065.6|9067.1|9063.9|9070.3|9066.1|9066.7|9060.1|406
1603059900000|2020-10-18 22:25:00|9066.9|9063.8|9066.5|9063.3|9067.1|9064.2|9064.5|9060.8|413
1603060200000|2020-10-18 22:30:00|9066.4|9063.2|9064|9061|9067.4|9064.1|9063.3|9060.4|585
1603060500000|2020-10-18 22:35:00|9063.9|9060.5|9065.3|9062|9065.6|9062.6|9063.7|9060.4|374
1603060800000|2020-10-18 22:40:00|9065.5|9062.1|9064.8|9061.4|9066.2|9063.1|9063.1|9060.2|501
1603061100000|2020-10-18 22:45:00|9064.7|9061.5|9066.8|9062.2|9067.9|9063.7|9063.8|9059|766
1603061400000|2020-10-18 22:50:00|9066.4|9062.5|9066.1|9062.5|9069.1|9064.2|9064.6|9060.3|828
1603061700000|2020-10-18 22:55:00|9066.3|9062.7|9069|9065.9|9070.5|9065.9|9065.8|9062.1|711
1603062000000|2020-10-18 23:00:00|9070|9063.5|9067.6|9061.1|9070.8|9064.3|9066.8|9060.3|772
1603062300000|2020-10-18 23:05:00|9067.5|9061|9069|9062.5|9069.1|9062.6|9067.1|9060.6|200
1603062600000|2020-10-18 23:10:00|9068.9|9062.4|9068.6|9062.1|9069.7|9063.2|9068.2|9061.7|242
1603062900000|2020-10-18 23:15:00|9068.5|9062|9066.3|9059.8|9070.5|9062.5|9066.2|9057.7|351
1603063200000|2020-10-18 23:20:00|9066.5|9060|9066.8|9060.3|9069.9|9061.1|9065.8|9054.8|357
1603063500000|2020-10-18 23:25:00|9066.9|9060.4|9066.4|9059.9|9069.7|9061|9065.7|9057.2|264
1603063800000|2020-10-18 23:30:00|9066.5|9060|9067|9061.1|9067.9|9061.4|9066.1|9059.6|244
1603064100000|2020-10-18 23:35:00|9067.2|9060.7|9065.7|9059.2|9067.2|9060.9|9065.3|9059.1|238
1603064400000|2020-10-18 23:40:00|9065.8|9059.3|9066.3|9059.8|9066.4|9059.9|9064.8|9058.3|221
1603064700000|2020-10-18 23:45:00|9066.4|9059.9|9065.6|9059.1|9066.9|9060.4|9065.3|9058.8|201
1603065000000|2020-10-18 23:50:00|9065.7|9059.2|9066.2|9059.7|9066.6|9060.1|9064.3|9057.8|196
1603065300000|2020-10-18 23:55:00|9066.1|9059.6|9066.8|9060.3|9069.4|9060.9|9065.4|9057.3|179
1603065600000|2020-10-19 00:00:00|9066.7|9060.2|9064.2|9057.7|9066.7|9060.2|9062.4|9055.9|710
1603065900000|2020-10-19 00:05:00|9064.1|9057.6|9064.4|9057.9|9065.1|9058.9|9062.1|9055.8|581
1603066200000|2020-10-19 00:10:00|9064.6|9058.1|9065.6|9059.7|9066.4|9060|9064|9057.5|340
1603066500000|2020-10-19 00:15:00|9065.7|9059.8|9064.6|9058.1|9066.1|9059.9|9063|9056.6|360
1603066800000|2020-10-19 00:20:00|9064.5|9058|9064.1|9057.6|9065.8|9059.5|9063.7|9057.2|303
1603067100000|2020-10-19 00:25:00|9064.5|9058|9064.2|9057.7|9065|9058.7|9063.3|9056.8|286
1603067400000|2020-10-19 00:30:00|9064.1|9057.6|9063.8|9057.3|9064.5|9058|9063.2|9056.7|356
1603067700000|2020-10-19 00:35:00|9063.9|9057.4|9064.3|9057.8|9064.4|9058|9063.2|9056.7|281
1603068000000|2020-10-19 00:40:00|9064.4|9057.9|9064.3|9057.8|9064.9|9058.6|9063.7|9057.5|172
1603068300000|2020-10-19 00:45:00|9064.2|9057.7|9064.1|9057.6|9064.8|9058.3|9063.6|9057.4|197
1603068600000|2020-10-19 00:50:00|9064|9057.5|9064.1|9057.6|9064.7|9058.4|9063.2|9056.9|356
1603068900000|2020-10-19 00:55:00|9064.5|9058|9061.7|9055.2|9064.5|9058|9061.2|9054.9|421
1603069200000|2020-10-19 01:00:00|9061.8|9055.3|9061.7|9055.2|9062.3|9055.9|9058.9|9052.6|624
1603069500000|2020-10-19 01:05:00|9061.6|9055.1|9061.2|9055.3|9062.6|9056.3|9060.9|9054.8|528
1603069800000|2020-10-19 01:10:00|9061.1|9055.2|9061.3|9055.4|9062|9055.7|9060.3|9054|316
1603070100000|2020-10-19 01:15:00|9061.4|9055.5|9061.3|9054.8|9062.7|9056.5|9060.6|9054.4|387
1603070400000|2020-10-19 01:20:00|9061.1|9054.6|9060.5|9054.6|9061.5|9055.1|9059.7|9053.5|274
1603070700000|2020-10-19 01:25:00|9060.6|9054.7|9060.7|9054.8|9062|9055.7|9060.5|9054.2|210
1603071000000|2020-10-19 01:30:00|9060.6|9054.7|9060.7|9054.2|9061.2|9055|9060.1|9053.8|226
1603071300000|2020-10-19 01:35:00|9060.6|9054.1|9060.1|9054.2|9061.5|9055.2|9059.7|9053.6|271
1603071600000|2020-10-19 01:40:00|9060.2|9054.3|9059.9|9053.4|9060.4|9054.3|9058.7|9052.4|233
1603071900000|2020-10-19 01:45:00|9059.8|9053.3|9061.1|9054.6|9061.6|9055.1|9059.1|9052.9|280
1603072200000|2020-10-19 01:50:00|9061.3|9054.8|9062.8|9056.3|9063.2|9056.8|9061|9054.5|476
1603072500000|2020-10-19 01:55:00|9062.9|9056.4|9062.7|9056.2|9063.3|9056.8|9061.7|9055.4|392
1603072800000|2020-10-19 02:00:00|9062.6|9056.1|9062.6|9056.1|9063.5|9057|9061.3|9055|500
1603073100000|2020-10-19 02:05:00|9062.7|9056.2|9062.5|9056|9063.3|9056.8|9061.4|9054.9|534
1603073400000|2020-10-19 02:10:00|9062.4|9055.9|9060.1|9053.6|9062.5|9056|9059.1|9052.7|499
1603073700000|2020-10-19 02:15:00|9060|9053.5|9058.2|9051.7|9060.4|9054|9057.5|9051.3|570
1603074000000|2020-10-19 02:20:00|9058.1|9051.6|9056.6|9050.7|9058.6|9052.1|9056.4|9050|335
1603074300000|2020-10-19 02:25:00|9056.7|9050.8|9057.1|9050.6|9058.4|9051.9|9056.6|9050.3|250
1603074600000|2020-10-19 02:30:00|9056.9|9050.4|9057.3|9050.8|9058.7|9052.2|9056.1|9049.7|299
1603074900000|2020-10-19 02:35:00|9057.4|9050.9|9057.3|9050.8|9057.8|9051.6|9056.9|9050.5|226
1603075200000|2020-10-19 02:40:00|9057.2|9050.7|9056.5|9050|9057.4|9050.9|9056.1|9049.6|186
1603075500000|2020-10-19 02:45:00|9056.4|9049.9|9056.6|9050.7|9057.1|9050.7|9056.1|9049.6|160
1603075800000|2020-10-19 02:50:00|9056.9|9050.4|9059.5|9053|9059.9|9053.7|9056.8|9050.3|222
1603076100000|2020-10-19 02:55:00|9059.2|9052.7|9060.2|9053.7|9060.9|9054.4|9058.8|9052.3|296
1603076400000|2020-10-19 03:00:00|9060.3|9053.8|9061|9054.5|9061.4|9054.9|9058.6|9052.2|402
1603076700000|2020-10-19 03:05:00|9060.9|9054.4|9062.7|9056.2|9063.2|9056.7|9060.6|9054.3|253
1603077000000|2020-10-19 03:10:00|9062.8|9056.3|9062.1|9055.6|9063.3|9056.8|9062|9055.6|259
1603077300000|2020-10-19 03:15:00|9062.2|9055.7|9061.6|9055.1|9062.7|9056.2|9060.9|9054.5|315
1603077600000|2020-10-19 03:20:00|9061.5|9055|9061.3|9055.4|9062.8|9056.3|9060.9|9054.4|374
1603077900000|2020-10-19 03:25:00|9061.2|9055.3|9060.8|9054.9|9062.6|9056.3|9060.5|9054|435
1603078200000|2020-10-19 03:30:00|9061.2|9054.7|9060.3|9053.8|9061.7|9055.2|9059.5|9053|354
1603078500000|2020-10-19 03:35:00|9060.2|9053.7|9059.6|9053.1|9060.6|9054.3|9059.2|9052.8|219
1603078800000|2020-10-19 03:40:00|9059.4|9052.9|9059.5|9053|9059.8|9053.4|9058.4|9052.1|245
1603079100000|2020-10-19 03:45:00|9059.4|9052.9|9059.3|9053.4|9060.8|9054.4|9058.9|9052.7|297
1603079400000|2020-10-19 03:50:00|9059.2|9053.3|9058.4|9052.5|9059.7|9053.4|9058.1|9052|291
1603079700000|2020-10-19 03:55:00|9058.8|9052.3|9058.5|9052|9059.1|9052.7|9057.7|9051.4|361
1603080000000|2020-10-19 04:00:00|9058.4|9051.9|9057.6|9051.7|9058.9|9052.6|9057|9050.6|388
1603080300000|2020-10-19 04:05:00|9057.7|9051.8|9057.7|9051.2|9058.8|9052.3|9057|9050.6|226
1603080600000|2020-10-19 04:10:00|9057.8|9051.3|9058.1|9051.6|9058.3|9052|9056.7|9050.5|201
1603080900000|2020-10-19 04:15:00|9058.3|9051.8|9058|9051.5|9058.5|9052.2|9057.6|9051.3|95
1603081200000|2020-10-19 04:20:00|9057.6|9051.7|9056.8|9050.9|9057.9|9051.7|9056.5|9050.3|117
1603081500000|2020-10-19 04:25:00|9056.7|9050.8|9057.3|9050.8|9057.5|9051.1|9056.4|9050.4|109
1603081800000|2020-10-19 04:30:00|9057.4|9050.9|9057.4|9050.9|9058.2|9051.7|9056.6|9050.2|210
1603082100000|2020-10-19 04:35:00|9057.2|9050.7|9058|9051.5|9058|9051.7|9056.6|9050.4|221
1603082400000|2020-10-19 04:40:00|9057.9|9051.4|9058|9051.5|9058.3|9052|9057.1|9050.8|145
1603082700000|2020-10-19 04:45:00|9057.8|9051.9|9058.2|9051.7|9058.5|9052.4|9057.5|9051.3|142
1603083000000|2020-10-19 04:50:00|9058.1|9051.6|9058.9|9053|9059.5|9053.2|9058.1|9051.6|191
1603083300000|2020-10-19 04:55:00|9059.1|9052.6|9059|9052.5|9059.3|9053|9058.6|9052.2|151
1603083600000|2020-10-19 05:00:00|9058.8|9052.3|9059.9|9053.4|9061|9054.8|9058.3|9052.1|211
1603083900000|2020-10-19 05:05:00|9059.8|9053.9|9059.9|9053.4|9060.5|9054|9058.8|9052.5|194
1603084200000|2020-10-19 05:10:00|9059.8|9053.3|9059.8|9053.9|9060.3|9053.9|9059.5|9053.2|112
1603084500000|2020-10-19 05:15:00|9059.7|9053.8|9060|9053.5|9060.2|9054|9058.9|9052.9|221
1603084800000|2020-10-19 05:20:00|9059.4|9053.6|9060|9054.1|9060.7|9054.3|9059|9052.9|171
1603085100000|2020-10-19 05:25:00|9060.1|9054.2|9060.5|9054|9061|9054.5|9059.9|9053.4|148
1603085400000|2020-10-19 05:30:00|9060.4|9053.9|9059.9|9053.4|9061.5|9055|9059.6|9053.1|368
1603085700000|2020-10-19 05:35:00|9059.6|9053.7|9060.1|9053.6|9060.8|9054.6|9059.6|9053.2|278
1603086000000|2020-10-19 05:40:00|9060.2|9053.7|9058.1|9051.6|9060.9|9054.7|9057.8|9051.5|383
1603086300000|2020-10-19 05:45:00|9058|9051.5|9057.9|9051.4|9058.2|9051.9|9056.7|9050.5|285
1603086600000|2020-10-19 05:50:00|9058|9051.5|9057.4|9050.9|9058.3|9051.9|9056.8|9050.7|264
1603086900000|2020-10-19 05:55:00|9057.3|9050.8|9056|9049.5|9057.5|9051.2|9055.6|9049.1|384
1603087200000|2020-10-19 06:00:00|9056.1|9049.6|9055.6|9049.7|9058|9051.5|9055|9048.9|484
1603087500000|2020-10-19 06:05:00|9055.5|9049.6|9052.3|9046.4|9056.2|9050.2|9051.4|9045.2|582
1603087800000|2020-10-19 06:10:00|9052.4|9046.5|9053.3|9046.8|9054|9047.7|9051.2|9045|565
1603088100000|2020-10-19 06:15:00|9053.4|9046.9|9055.5|9049|9056.9|9050.6|9053.3|9046.8|570
1603088400000|2020-10-19 06:20:00|9055.1|9048.6|9052.9|9046.4|9056|9049.7|9052.9|9046.4|586
1603088700000|2020-10-19 06:25:00|9052.8|9046.3|9053.6|9047.1|9054.2|9048|9051.8|9045.4|468
1603089000000|2020-10-19 06:30:00|9053.5|9047|9054.7|9048.2|9056.6|9050.2|9053.2|9047|555
1603089300000|2020-10-19 06:35:00|9054.6|9048.1|9054.5|9048|9055.8|9049.7|9052.8|9046.6|566
1603089600000|2020-10-19 06:40:00|9054.1|9048.2|9052.8|9046.3|9055.3|9049.1|9052.4|9046.1|509
1603089900000|2020-10-19 06:45:00|9052.7|9046.2|9051.4|9044.9|9054.6|9048.4|9051.2|9044.7|424
1603090200000|2020-10-19 06:50:00|9051.5|9045|9045|9038.5|9051.6|9045.3|9044.2|9037.7|663
1603090500000|2020-10-19 06:55:00|9044.9|9038.4|9043.2|9036.7|9046.5|9040.2|9042.1|9035.7|784
1603090800000|2020-10-19 07:00:00|9043.1|9036.6|9041.7|9035.2|9044.8|9038.4|9036.6|9030.1|1305
1603091100000|2020-10-19 07:05:00|9041.4|9034.9|9044|9037.5|9045.2|9038.7|9040.3|9033.8|1170
1603091400000|2020-10-19 07:10:00|9043.9|9037.4|9042.5|9036|9044.6|9038.1|9040.7|9034.2|995
1603091700000|2020-10-19 07:15:00|9041.7|9035.8|9038|9031.5|9042|9035.8|9036.3|9030.4|1059
1603092000000|2020-10-19 07:20:00|9038.2|9031.7|9030.9|9025|9040.3|9033.8|9030.3|9023.8|974
1603092300000|2020-10-19 07:25:00|9030.6|9024.7|9030.9|9024.4|9035|9028.5|9030.3|9024.2|910
1603092600000|2020-10-19 07:30:00|9031|9024.5|9030.7|9024.2|9034.2|9027.7|9028.7|9022.2|885
1603092900000|2020-10-19 07:35:00|9030.5|9024.6|9026.1|9019.6|9031.1|9024.8|9025.6|9019.3|810
1603093200000|2020-10-19 07:40:00|9025.9|9019.4|9033.6|9027.1|9035.8|9029.3|9025.7|9019.4|1137
1603093500000|2020-10-19 07:45:00|9033.5|9027|9035.7|9029.8|9038.3|9032|9032.1|9025.6|936
1603093800000|2020-10-19 07:50:00|9036.1|9029.6|9038.3|9031.8|9041.4|9034.9|9035.7|9029.5|1075
1603094100000|2020-10-19 07:55:00|9038.2|9031.7|9040.9|9034.4|9041.7|9035.2|9037.1|9030.7|883
1603094400000|2020-10-19 08:00:00|9041|9034.5|9042.1|9036.2|9042.9|9036.5|9039.5|9033.1|819
1603094700000|2020-10-19 08:05:00|9042.2|9036.3|9036.6|9030.1|9046.3|9040.2|9035.5|9029.1|942
1603095000000|2020-10-19 08:10:00|9036.5|9030|9029|9022.5|9037.6|9031.7|9028.3|9021.8|847
1603095300000|2020-10-19 08:15:00|9029.3|9022.8|9031.3|9025.4|9033.7|9027.2|9029.2|9022.8|924
1603095600000|2020-10-19 08:20:00|9031.4|9025.5|9033.2|9026.7|9034.3|9027.9|9031.1|9024.6|791
1603095900000|2020-10-19 08:25:00|9033.3|9026.8|9037.1|9030.6|9037.9|9031.4|9031.8|9025.5|923
1603096200000|2020-10-19 08:30:00|9036.6|9030.7|9037.7|9031.2|9037.7|9031.5|9034.7|9028.4|936
1603096500000|2020-10-19 08:35:00|9037.2|9030.7|9029.5|9023|9037.5|9031.2|9028.6|9022.1|985
1603096800000|2020-10-19 08:40:00|9029.7|9023.2|9032.3|9025.8|9034.6|9028.4|9029|9022.7|900
1603097100000|2020-10-19 08:45:00|9031.8|9025.3|9034.6|9028.1|9036.1|9029.8|9028.2|9021.7|931
1603097400000|2020-10-19 08:50:00|9034.7|9028.2|9030.2|9024.3|9036.3|9029.8|9028.2|9021.7|1083
1603097700000|2020-10-19 08:55:00|9030.1|9024.2|9035.4|9028.9|9037.2|9031|9030.1|9024|1059
1603098000000|2020-10-19 09:00:00|9035.1|9028.6|9035.1|9029.2|9040.9|9031.5|9033.2|9025.6|847
1603098300000|2020-10-19 09:05:00|9035.2|9029.3|9036.3|9030.4|9040.4|9033.9|9032.6|9026.1|929
1603098600000|2020-10-19 09:10:00|9036.1|9030.2|9035.2|9028.7|9037.1|9030.8|9032.2|9026|748
1603098900000|2020-10-19 09:15:00|9034.9|9028.4|9034|9032.5|9038.7|9034.9|9032.5|9027.1|723
1603099200000|2020-10-19 09:20:00|9033.9|9032.4|9032.2|9031.3|9034|9032.5|9029.8|9028.3|522
1603099500000|2020-10-19 09:25:00|9032|9031.1|9033.6|9032.1|9036.8|9035.5|9029.8|9028.8|764
1603099800000|2020-10-19 09:30:00|9033.8|9032.3|9037.1|9036.2|9041|9039.5|9032.8|9030.2|866
1603100100000|2020-10-19 09:35:00|9037.2|9036.3|9036.5|9035.6|9040.3|9039.2|9035.5|9034.6|717
1603100400000|2020-10-19 09:40:00|9036.6|9035.7|9039.2|9037.7|9040.7|9039.8|9036|9034.9|786
1603100700000|2020-10-19 09:45:00|9039|9037.5|9039.2|9038.3|9041.6|9040.4|9037.7|9036.7|675
1603101000000|2020-10-19 09:50:00|9039.4|9038.5|9046.4|9045.5|9046.9|9046|9039.1|9038.2|706
1603101300000|2020-10-19 09:55:00|9046.6|9045.7|9045.4|9044.5|9047.7|9046.7|9044.6|9043.4|612
1603101600000|2020-10-19 10:00:00|9045.5|9044.6|9041.6|9040.7|9045.6|9044.7|9039.2|9038|669
1603101900000|2020-10-19 10:05:00|9041.7|9040.8|9038.3|9037.4|9042.4|9041.3|9037.4|9036.2|393
1603102200000|2020-10-19 10:10:00|9038.2|9037.3|9037.7|9036.2|9039.4|9038.5|9035.2|9034.1|467
1603102500000|2020-10-19 10:15:00|9038|9036.5|9039.8|9038.9|9041.3|9040.1|9037.8|9035.6|479
1603102800000|2020-10-19 10:20:00|9039.9|9039|9044.6|9043.7|9044.8|9043.7|9037.9|9037|483
1603103100000|2020-10-19 10:25:00|9044.5|9043.6|9046.1|9044.6|9047.9|9046.8|9043.8|9042.8|524
1603103400000|2020-10-19 10:30:00|9046|9044.5|9050|9048.5|9052|9051.1|9045.9|9044|556
1603103700000|2020-10-19 10:35:00|9050.1|9048.6|9058.1|9056.6|9058.1|9056.6|9049.2|9047.7|585
1603104000000|2020-10-19 10:40:00|9057.2|9056.3|9059.9|9058.4|9064.1|9063.2|9057.2|9056.3|635
1603104300000|2020-10-19 10:45:00|9059.8|9058.3|9061.9|9061|9064|9062.7|9059|9057.6|594
1603104600000|2020-10-19 10:50:00|9062.2|9061.3|9057.3|9056.4|9062.3|9061.4|9055.4|9054.5|607
1603104900000|2020-10-19 10:55:00|9057.2|9056.3|9055.3|9053.8|9057.8|9056.5|9054.2|9052.7|662
1603105200000|2020-10-19 11:00:00|9055.4|9053.9|9055|9054.1|9056.8|9055.4|9052.3|9051.4|691
1603105500000|2020-10-19 11:05:00|9054.9|9054|9053.8|9052.9|9057.2|9055.5|9052.8|9051.9|555
1603105800000|2020-10-19 11:10:00|9053.7|9052.8|9052.5|9051|9054.6|9053.7|9051.1|9049.9|444
1603106100000|2020-10-19 11:15:00|9052.6|9051.1|9050|9049.1|9053.2|9051.7|9049.9|9049|382
1603106400000|2020-10-19 11:20:00|9050.1|9049.2|9051.7|9050.8|9055|9053.8|9049.8|9048.9|442
1603106700000|2020-10-19 11:25:00|9051.8|9050.9|9053.2|9046.6|9053.7|9051.8|9050.4|9046.6|428
1603107000000|2020-10-19 11:30:00|9050.3|9048.8|9054.7|9053.2|9056.5|9055|9046.3|9045.2|794
1603107300000|2020-10-19 11:35:00|9054.6|9053.1|9055.6|9054.7|9057.8|9056.6|9052.6|9051.3|793
1603107600000|2020-10-19 11:40:00|9055.5|9054.6|9059.7|9058.2|9061.2|9060.2|9054.9|9052.1|937
1603107900000|2020-10-19 11:45:00|9059.3|9057.8|9056.7|9055.8|9061.4|9060.5|9056.1|9055.2|671
1603108200000|2020-10-19 11:50:00|9056.6|9055.7|9059.7|9058.2|9059.8|9058.4|9054.1|9052.8|651
1603108500000|2020-10-19 11:55:00|9059.6|9058.1|9058.7|9057.2|9061.8|9060.9|9057.3|9055.5|533
1603108800000|2020-10-19 12:00:00|9058.8|9057.3|9059.1|9058.2|9059.3|9058.2|9054.8|9053.2|617
1603109100000|2020-10-19 12:05:00|9059.3|9058.4|9058.3|9056.8|9070.3|9067.9|9055.9|9050.5|815
1603109400000|2020-10-19 12:10:00|9058.5|9057|9060|9059.1|9062|9060.9|9058.4|9056.6|697
1603109700000|2020-10-19 12:15:00|9059.7|9058.8|9061.5|9060|9063.4|9062.2|9057.9|9056.5|562
1603110000000|2020-10-19 12:20:00|9061.6|9060.1|9063.3|9062.4|9065.4|9064.5|9061.5|9060|520
1603110300000|2020-10-19 12:25:00|9063.5|9062.6|9064.7|9062.3|9065.1|9064.2|9061.4|9059.9|429
1603110600000|2020-10-19 12:30:00|9064.5|9063|9063.3|9062.4|9065.3|9064.2|9061.8|9060.5|469
1603110900000|2020-10-19 12:35:00|9063.2|9062.3|9065|9064.1|9065.3|9064.4|9062.4|9061|425
1603111200000|2020-10-19 12:40:00|9065.1|9064.2|9062.2|9060.7|9065.1|9064.2|9059.9|9059|483
1603111500000|2020-10-19 12:45:00|9061.9|9060.4|9060.9|9059.4|9063.6|9062.5|9060.5|9059.1|490
1603111800000|2020-10-19 12:50:00|9061.1|9059.6|9064.6|9063.7|9064.6|9063.7|9060.3|9059|467
1603112100000|2020-10-19 12:55:00|9064.8|9063.9|9065.2|9063.7|9065.5|9064.4|9063|9061.7|453
1603112400000|2020-10-19 13:00:00|9064.8|9063.9|9068.8|9067.9|9069.1|9068|9063.8|9061.9|465
1603112700000|2020-10-19 13:05:00|9068.7|9067.8|9068.5|9067.6|9070.2|9069.3|9068.1|9067.2|469
1603113000000|2020-10-19 13:10:00|9068.6|9067.7|9067.9|9066.4|9069.2|9068.3|9066.9|9066|405
1603113300000|2020-10-19 13:15:00|9068|9066.5|9067.4|9065.9|9069.1|9068.2|9066.8|9065.4|562
1603113600000|2020-10-19 13:20:00|9067.5|9066|9069.2|9068.3|9069.5|9068.6|9066.3|9065.2|341
1603113900000|2020-10-19 13:25:00|9069.1|9068.2|9071.5|9069|9073.8|9072.7|9068.6|9067.7|588
1603114200000|2020-10-19 13:30:00|9071|9069.5|9061.4|9059.9|9084.7|9081.1|9057.1|9052.7|1460
1603114500000|2020-10-19 13:35:00|9061.6|9060.1|9061|9059.5|9065.4|9063.9|9056.8|9055.3|934
1603114800000|2020-10-19 13:40:00|9061.2|9059.7|9054.9|9052.2|9062.1|9060.8|9053.6|9051.9|867
1603115100000|2020-10-19 13:45:00|9055|9051.9|9052.6|9051.7|9055.7|9053.2|9048.3|9047|999
1603115400000|2020-10-19 13:50:00|9052.7|9051.8|9060.2|9059.3|9060.3|9059.4|9051.9|9050.8|706
1603115700000|2020-10-19 13:55:00|9060.1|9059.2|9062.1|9060.6|9062.3|9061.3|9058.7|9057.8|450
1603116000000|2020-10-19 14:00:00|9061.7|9060.8|9064.9|9063.4|9068.2|9066.7|9059.6|9058.7|866
1603116300000|2020-10-19 14:05:00|9065|9063.5|9065.3|9063.8|9068|9067|9063.1|9061.6|778
1603116600000|2020-10-19 14:10:00|9065.4|9063.9|9066.9|9065.4|9067.7|9066.1|9062.9|9061.9|830
1603116900000|2020-10-19 14:15:00|9067.1|9065.6|9071.4|9070.5|9072.4|9071|9066.2|9065.3|808
1603117200000|2020-10-19 14:20:00|9071.5|9070.6|9070.6|9069.1|9072.7|9071.6|9067.9|9067|568
1603117500000|2020-10-19 14:25:00|9070.5|9069|9070.3|9067.2|9076.3|9075.1|9068.6|9066.6|549
1603117800000|2020-10-19 14:30:00|9070.2|9067.3|9063.9|9062.4|9074|9071.5|9059.6|9057.2|915
1603118100000|2020-10-19 14:35:00|9063.8|9062.3|9069.1|9068.2|9080.1|9078.6|9062.7|9061.1|1250
1603118400000|2020-10-19 14:40:00|9069.4|9067.9|9072.2|9070.7|9075.5|9072.6|9066.8|9065.5|862
1603118700000|2020-10-19 14:45:00|9072|9070.5|9065.7|9064.8|9073.6|9072.3|9065.1|9063.1|1130
1603119000000|2020-10-19 14:50:00|9065.8|9064.3|9050.4|9048.9|9068.1|9066.6|9048.3|9047|995
1603119300000|2020-10-19 14:55:00|9050.5|9049|9065.8|9063.6|9067.2|9065.1|9048.7|9047.2|962
1603119600000|2020-10-19 15:00:00|9065.2|9063.7|9068.8|9067.9|9069.2|9068|9060.9|9059.4|829
1603119900000|2020-10-19 15:05:00|9069.1|9067.6|9069.7|9068.2|9070.9|9069.4|9065.3|9064.1|640
1603120200000|2020-10-19 15:10:00|9069.6|9068.1|9072.5|9070.3|9074.1|9071.1|9067.8|9066.3|678
1603120500000|2020-10-19 15:15:00|9072.1|9070.6|9068.9|9068|9072.8|9070.8|9068.3|9066.8|566
1603120800000|2020-10-19 15:20:00|9069|9068.1|9070.5|9069|9073.9|9072.6|9068.7|9067.5|650
1603121100000|2020-10-19 15:25:00|9070.9|9069.4|9072.2|9070.7|9074|9072.5|9070.1|9068.9|585
1603121400000|2020-10-19 15:30:00|9072.1|9070.6|9070.9|9069.4|9074.5|9071.7|9070.1|9068.8|636
1603121700000|2020-10-19 15:35:00|9070.8|9069.3|9071|9070.1|9071.7|9070.5|9066.7|9065.5|617
1603122000000|2020-10-19 15:40:00|9071.1|9070.2|9073.6|9072.7|9074.2|9072.8|9071|9069.9|574
1603122300000|2020-10-19 15:45:00|9073.5|9072.6|9073.3|9072.4|9074|9072.8|9070.5|9069.4|510
1603122600000|2020-10-19 15:50:00|9073.6|9072.1|9071.9|9070.4|9074.4|9073.2|9071.9|9070.4|455
1603122900000|2020-10-19 15:55:00|9072|9070.5|9070.7|9069.2|9073.8|9072.4|9069.8|9068.9|483
1603123200000|2020-10-19 16:00:00|9070.8|9069.3|9068|9067.1|9071.8|9070.7|9066.5|9063.8|712
1603123500000|2020-10-19 16:05:00|9068.1|9067.2|9065.8|9064.9|9069.8|9068.9|9065.1|9064.2|552
1603123800000|2020-10-19 16:10:00|9065.9|9065|9063.8|9062.9|9068.8|9067.5|9063.5|9062.6|485
1603124100000|2020-10-19 16:15:00|9063.9|9063|9064.4|9063.5|9065.8|9064.9|9063.2|9062.3|568
1603124400000|2020-10-19 16:20:00|9064.6|9063.7|9065|9064.1|9066|9065.1|9063.7|9062.8|376
1603124700000|2020-10-19 16:25:00|9064.9|9064|9073.3|9071.8|9073.6|9072.7|9062.6|9060|967
1603125000000|2020-10-19 16:30:00|9073.4|9071.9|9074.1|9073.2|9074.3|9073.4|9072.3|9071.1|517
1603125300000|2020-10-19 16:35:00|9074|9073.1|9074|9073.1|9075.5|9074.6|9073.2|9071.9|450
1603125600000|2020-10-19 16:40:00|9074.1|9073.2|9075.8|9074.3|9078.2|9075.1|9072.8|9071.8|405
1603125900000|2020-10-19 16:45:00|9075.7|9074.2|9076|9075.1|9077.5|9076|9074.7|9072.9|394
1603126200000|2020-10-19 16:50:00|9076.1|9075.2|9075.9|9075|9077.5|9076.4|9074.8|9073.3|393
1603126500000|2020-10-19 16:55:00|9075.7|9074.8|9076.4|9074.9|9079|9077.4|9074.5|9073|596
1603126800000|2020-10-19 17:00:00|9076.5|9075|9076.5|9075|9077|9076|9073.4|9072|483
1603127100000|2020-10-19 17:05:00|9076.6|9075.1|9075.5|9074.6|9077.5|9076.5|9074.9|9073.6|392
1603127400000|2020-10-19 17:10:00|9075.4|9074.5|9076.5|9075.6|9076.9|9075.9|9074.4|9073.4|446
1603127700000|2020-10-19 17:15:00|9076.3|9075.4|9077.1|9076.2|9078.6|9077.6|9076.3|9075.4|361
1603128000000|2020-10-19 17:20:00|9077.3|9076.4|9078.5|9077.6|9078.9|9078|9076.5|9075.5|370
1603128300000|2020-10-19 17:25:00|9078.6|9077.7|9082.1|9080.6|9082.5|9081.3|9076.7|9075.5|459
1603128600000|2020-10-19 17:30:00|9082.2|9080.7|9081.4|9080.5|9083.9|9083|9081|9080|434
1603128900000|2020-10-19 17:35:00|9081.3|9080.4|9080.7|9079.8|9082|9081.1|9080.3|9078.9|302
1603129200000|2020-10-19 17:40:00|9080.5|9079.6|9083.1|9082.2|9083.1|9082.2|9080.4|9079.5|405
1603129500000|2020-10-19 17:45:00|9083|9082.1|9083.2|9082.3|9083.9|9083|9082.3|9081.4|408
1603129800000|2020-10-19 17:50:00|9083.3|9082.4|9084.2|9083.3|9084.7|9083.8|9082.6|9081.6|373
1603130100000|2020-10-19 17:55:00|9084.3|9083.4|9086.5|9085.6|9086.7|9085.8|9083.7|9082.8|343
1603130400000|2020-10-19 18:00:00|9086.6|9085.7|9086.7|9085.8|9087|9086.1|9084.7|9083.8|517
1603130700000|2020-10-19 18:05:00|9086.8|9085.9|9087|9086.1|9087.7|9086.8|9085.3|9084.4|339
1603131000000|2020-10-19 18:10:00|9086.9|9086|9083.4|9082.5|9087.9|9087|9083.2|9082.3|396
1603131300000|2020-10-19 18:15:00|9083.5|9082.6|9087.5|9086.6|9088.4|9087.5|9083|9082.1|355
1603131600000|2020-10-19 18:20:00|9087.6|9086.7|9088|9087.1|9088.5|9087.6|9087.3|9086.4|312
1603131900000|2020-10-19 18:25:00|9088.1|9087.2|9087.7|9086.8|9088.5|9087.6|9087.2|9086.3|320
1603132200000|2020-10-19 18:30:00|9087.8|9086.9|9089.3|9088.4|9091.3|9090.4|9087.8|9086.9|480
1603132500000|2020-10-19 18:35:00|9089.2|9088.3|9088.7|9087.8|9089.6|9088.7|9086.6|9085.7|469
1603132800000|2020-10-19 18:40:00|9088.9|9088|9086|9085.1|9089.5|9088.6|9085.4|9084.5|465
1603133100000|2020-10-19 18:45:00|9085.9|9085|9088.2|9087.3|9090.6|9089.3|9085.9|9085|608
1603133400000|2020-10-19 18:50:00|9088.1|9087.2|9088.2|9087.3|9090.6|9089.7|9087.1|9086.2|472
1603133700000|2020-10-19 18:55:00|9088.4|9087.5|9091|9089.5|9093.1|9091.6|9086.9|9085.6|690
1603134000000|2020-10-19 19:00:00|9091.1|9089.6|9087.8|9086.9|9091.4|9090.5|9086.7|9085.4|738
1603134300000|2020-10-19 19:05:00|9087.7|9086.8|9089.3|9088.4|9089.7|9088.8|9086.6|9085.7|527
1603134600000|2020-10-19 19:10:00|9089.4|9088.5|9092.9|9092|9093.2|9092.3|9089.3|9088.4|527
1603134900000|2020-10-19 19:15:00|9092.8|9091.9|9090.1|9089.2|9093.1|9092.2|9089.4|9088.5|493
1603135200000|2020-10-19 19:20:00|9090|9089.1|9092.1|9091.2|9093.7|9092.8|9089.8|9088.9|450
1603135500000|2020-10-19 19:25:00|9092.2|9091.3|9091.8|9090.9|9093.3|9092.2|9090.5|9089.1|414
1603135800000|2020-10-19 19:30:00|9092|9091.1|9094.6|9093.7|9095|9094|9091.5|9090.6|454
1603136100000|2020-10-19 19:35:00|9094.5|9093.6|9092.2|9091.3|9095.6|9094.3|9091.9|9091|376
1603136400000|2020-10-19 19:40:00|9092.6|9091.1|9092.1|9091.2|9093|9092|9091.3|9090.4|371
1603136700000|2020-10-19 19:45:00|9092.2|9091.3|9091.8|9090.9|9093.9|9093|9091.6|9090.7|348
1603137000000|2020-10-19 19:50:00|9092|9091.1|9093.9|9093|9094.6|9093.7|9091.8|9090.9|381
1603137300000|2020-10-19 19:55:00|9093.8|9092.9|9094.9|9094|9095.2|9094.3|9092.9|9092|611
1603137600000|2020-10-19 20:00:00|9095.1|9094.2|9095.1|9093.6|9096.4|9094.9|9094.2|9092.1|366
1603137900000|2020-10-19 20:05:00|9095|9093.5|9095.3|9093.8|9099.5|9097.4|9094.2|9092.1|441
1603138200000|2020-10-19 20:10:00|9095.1|9093.6|9095|9093.5|9096.6|9094.4|9093.4|9091.3|456
1603138500000|2020-10-19 20:15:00|9095.1|9093.6|9095.1|9093.6|9096.3|9094.4|9092.3|9089.3|549
1603138800000|2020-10-19 20:20:00|9095|9093.5|9093.5|9092|9096.1|9094.1|9093.1|9088.5|257
1603139100000|2020-10-19 20:25:00|9093.4|9091.9|9092|9091.1|9094.1|9092.2|9092|9090.2|198
1603139400000|2020-10-19 20:30:00|9092.4|9090.9|9093|9091.5|9093.5|9092|9091.9|9090.4|176
1603139700000|2020-10-19 20:35:00|9093.1|9091.6|9092.8|9091.3|9093.4|9091.7|9091.5|9089.5|233
1603140000000|2020-10-19 20:40:00|9093.1|9090.9|9093.2|9090.9|9094.1|9092.6|9091.6|9090.1|268
1603140300000|2020-10-19 20:45:00|9092.5|9091|9091|9088|9093.9|9091.6|9090.3|9087.4|496
1603140600000|2020-10-19 20:50:00|9091.1|9088.1|9092|9088.5|9093.6|9090.4|9091.1|9087.9|465
1603140900000|2020-10-19 20:55:00|9092.2|9088.4|9097.9|9087.5|9098.8|9091.5|9090.8|9086.2|583
1603141200000|2020-10-19 21:00:00|9098|9087.6|9097.8|9088.7|9098.6|9089.2|9097|9085.7|84
1603141500000|2020-10-19 21:05:00|9098.7|9088.6|9098.8|9087.6|9100.7|9089.9|9096.1|9085.1|192
1603141800000|2020-10-19 21:10:00|9099.8|9086.6|9098.8|9089.5|9101.2|9090.4|9097.5|9086.6|238
1603142100000|2020-10-19 21:15:00|9099|9089.4|9096.7|9090|9099.6|9091.4|9095.9|9085.9|395
1603142400000|2020-10-19 21:20:00|9096.6|9090.1|9096.1|9090.1|9097.4|9090.2|9095.1|9086.7|245
1603142700000|2020-10-19 21:25:00|9096.5|9089.9|9095.2|9088.7|9098.4|9090.7|9094.7|9085.4|245
1603143000000|2020-10-19 21:30:00|9094.8|9089.6|9092.7|9087|9097.7|9090.6|9092.1|9082.3|811
1603143300000|2020-10-19 21:35:00|9092.9|9086.9|9097.7|9083.3|9097.7|9088.5|9090|9082|511
1603143600000|2020-10-19 21:40:00|9097.3|9083.7|9096.4|9086.7|9099.2|9087.7|9089.1|9080|673
1603143900000|2020-10-19 21:45:00|9096.5|9086.6|9095.7|9089.8|9096.8|9090.1|9093.6|9082.8|1324
1603144200000|2020-10-19 21:50:00|9095.6|9089.7|9096.1|9088.3|9097.2|9090.7|9094.9|9085.7|1171
1603144500000|2020-10-19 21:55:00|9096|9088.5|9095.6|9089.5|9097|9090.5|9094.6|9087.6|1324
1603144800000|2020-10-19 22:00:00|9095.5|9089.6|9090.7|9087.7|9097.2|9091.2|9089.7|9086.7|854
1603145100000|2020-10-19 22:05:00|9090.8|9087.9|9088.9|9086.1|9091.8|9088.4|9088.2|9083.5|405
1603145400000|2020-10-19 22:10:00|9088.8|9085.9|9088.6|9085.6|9091.6|9086.2|9085.9|9080.5|899
1603145700000|2020-10-19 22:15:00|9089.5|9085.3|9087.7|9086.2|9091.9|9086.5|9086.7|9083.1|330
1603146000000|2020-10-19 22:20:00|9087.8|9086.3|9090.1|9087.7|9091.5|9088|9087.7|9084.6|263
1603146300000|2020-10-19 22:25:00|9090.7|9086.5|9090|9086.9|9092.5|9088.8|9089.2|9084.7|255
1603146600000|2020-10-19 22:30:00|9089.2|9087.7|9089.8|9086.9|9091.8|9088.1|9088.9|9084.3|145
1603146900000|2020-10-19 22:35:00|9089.7|9087|9091.9|9089|9092.5|9089|9089.1|9085.5|233
1603147200000|2020-10-19 22:40:00|9091.8|9088.9|9090.6|9089.1|9093.9|9089.5|9090.4|9086.4|240
1603147500000|2020-10-19 22:45:00|9090.7|9089.2|9091.1|9089.6|9093.1|9089.8|9090.5|9085.8|202
1603147800000|2020-10-19 22:50:00|9091|9089.5|9090.4|9088.9|9094.1|9089.8|9090.1|9086.8|190
1603148100000|2020-10-19 22:55:00|9091.4|9087.4|9092.7|9087.2|9094.2|9089.7|9090|9085.4|217
1603148400000|2020-10-19 23:00:00|9090.3|9088.8|9091.7|9086.8|9093.2|9089.2|9089.8|9086.2|314
1603148700000|2020-10-19 23:05:00|9091.6|9087.3|9091.9|9087.8|9092.8|9089.2|9090|9085.2|296
1603149000000|2020-10-19 23:10:00|9091.7|9088|9091.7|9087.7|9093.4|9088.8|9089.6|9085.9|292
1603149300000|2020-10-19 23:15:00|9091.4|9087.9|9090.1|9087.6|9091.9|9088.4|9089.5|9085.8|255
1603149600000|2020-10-19 23:20:00|9089.6|9087.7|9088.6|9087.1|9091.2|9088.1|9088.2|9085.6|259
1603149900000|2020-10-19 23:25:00|9088.2|9087.3|9088.3|9086.8|9088.9|9087.4|9087.8|9086.6|189
1603150200000|2020-10-19 23:30:00|9088.2|9086.7|9089.9|9088.4|9090.1|9088.6|9088|9086.5|301
1603150500000|2020-10-19 23:35:00|9089.8|9088.3|9088.8|9087.9|9090.1|9088.6|9088.8|9087.8|165
1603150800000|2020-10-19 23:40:00|9088.9|9088|9090.4|9087.7|9092.9|9088.7|9088.9|9084.1|324
1603151100000|2020-10-19 23:45:00|9090.2|9087.9|9088.9|9087.4|9093|9089.3|9088.5|9084.5|512
1603151400000|2020-10-19 23:50:00|9088.8|9087.3|9088.2|9086.7|9089.3|9088|9087.8|9086.7|161
1603151700000|2020-10-19 23:55:00|9087.9|9087|9090|9088.5|9090.3|9089|9087.8|9086.6|215
1603152000000|2020-10-20 00:00:00|9090.1|9088.6|9091|9089.5|9092.1|9090.9|9089.7|9088.5|491
1603152300000|2020-10-20 00:05:00|9091.1|9089.6|9092.6|9091.1|9093.4|9092|9091|9089.5|249
1603152600000|2020-10-20 00:10:00|9092.5|9091|9092.4|9090.9|9092.9|9091.7|9091.8|9090.4|236
1603152900000|2020-10-20 00:15:00|9092.5|9091|9093.1|9091.6|9094.1|9092.9|9092.1|9090.8|221
1603153200000|2020-10-20 00:20:00|9093.2|9091.7|9092.9|9092|9094.2|9092.7|9092.8|9091.6|203
1603153500000|2020-10-20 00:25:00|9092.8|9091.9|9092.3|9090.8|9093.1|9091.9|9091.4|9090.1|216
1603153800000|2020-10-20 00:30:00|9092.4|9090.9|9092.8|9091.3|9092.9|9091.8|9091.7|9090.5|158
1603154100000|2020-10-20 00:35:00|9092.7|9091.2|9092.2|9090.7|9093|9092|9091.8|9090.4|202
1603154400000|2020-10-20 00:40:00|9092.1|9090.6|9091.9|9091|9092.5|9091.3|9090.7|9089.6|224
1603154700000|2020-10-20 00:45:00|9092|9091.1|9093.8|9092.9|9094.5|9093.4|9091.5|9090.6|339
1603155000000|2020-10-20 00:50:00|9093.7|9092.8|9091.3|9089.8|9093.8|9092.9|9090.7|9089.7|317
1603155300000|2020-10-20 00:55:00|9091|9089.5|9092.7|9091.8|9093.2|9092.3|9090.6|9089.1|235
1603155600000|2020-10-20 01:00:00|9092.5|9091.6|9093|9092.1|9093.9|9092.8|9091.4|9090.3|368
1603155900000|2020-10-20 01:05:00|9092.9|9092|9091.7|9090.8|9093.4|9092.4|9091.2|9090.3|273
1603156200000|2020-10-20 01:10:00|9091.8|9090.9|9087.6|9086.7|9092|9091.1|9087.2|9086.3|370
1603156500000|2020-10-20 01:15:00|9087.5|9086.6|9087.5|9086.6|9088.8|9087.7|9087.2|9086.1|410
1603156800000|2020-10-20 01:20:00|9087.6|9086.7|9088.4|9087.5|9089.5|9088.4|9087.3|9086.4|302
1603157100000|2020-10-20 01:25:00|9088.3|9087.4|9090.9|9090|9091|9090.1|9088.3|9087.4|320
1603157400000|2020-10-20 01:30:00|9091.1|9090.2|9091.4|9090.5|9092.1|9091|9090.9|9090|251
1603157700000|2020-10-20 01:35:00|9091.5|9090.6|9092.5|9091.6|9092.8|9091.6|9091.3|9090.4|244
1603158000000|2020-10-20 01:40:00|9092.4|9091.5|9092.2|9091.3|9093.3|9092.1|9090|9088.9|324
1603158300000|2020-10-20 01:45:00|9092|9091.1|9095.2|9094.3|9095.8|9094.9|9092|9091.1|376
1603158600000|2020-10-20 01:50:00|9095.3|9094.4|9092.7|9091.8|9095.4|9094.5|9092.6|9091.7|363
1603158900000|2020-10-20 01:55:00|9092.8|9091.9|9093.7|9092.8|9094.5|9093.3|9092.4|9091.5|354
1603159200000|2020-10-20 02:00:00|9093.9|9093|9095|9094.1|9095.8|9094.9|9093.4|9092.5|409
1603159500000|2020-10-20 02:05:00|9094.9|9094|9093.5|9092.6|9095.2|9094.3|9092.9|9092|287
1603159800000|2020-10-20 02:10:00|9093.6|9092.7|9093.3|9092.4|9095.2|9094.3|9092.8|9091.9|357
1603160100000|2020-10-20 02:15:00|9093.1|9092.2|9091.5|9090.6|9093.5|9092.3|9090.8|9089.9|301
1603160400000|2020-10-20 02:20:00|9091.4|9090.5|9092.3|9091.4|9092.8|9091.7|9091.2|9090.2|209
1603160700000|2020-10-20 02:25:00|9092.4|9091.5|9092.4|9091.5|9093.3|9092.2|9091.8|9090.9|286
1603161000000|2020-10-20 02:30:00|9092.3|9091.4|9092.6|9091.7|9093.7|9092.8|9092.3|9091.4|246
1603161300000|2020-10-20 02:35:00|9092.9|9091.4|9091.7|9090.8|9092.9|9091.9|9091.7|9090.6|210
1603161600000|2020-10-20 02:40:00|9091.6|9090.7|9092.4|9091.5|9092.8|9091.7|9091.6|9090.6|166
1603161900000|2020-10-20 02:45:00|9092.3|9091.4|9092.5|9091.6|9093.2|9092.1|9091.8|9090.9|161
1603162200000|2020-10-20 02:50:00|9092.6|9091.7|9092.1|9091.2|9093.5|9092.3|9091.7|9090.8|222
1603162500000|2020-10-20 02:55:00|9092|9091.1|9092.6|9091.7|9093.1|9092.1|9091.4|9090.3|166
1603162800000|2020-10-20 03:00:00|9092.7|9091.8|9092.8|9091.9|9093.2|9092.2|9092|9091.1|182
1603163100000|2020-10-20 03:05:00|9092.7|9091.8|9092.6|9091.7|9093.4|9092.5|9092.4|9091.5|161
1603163400000|2020-10-20 03:10:00|9092.5|9091.6|9092.8|9091.9|9093.3|9092.4|9092.5|9091.6|190
1603163700000|2020-10-20 03:15:00|9092.7|9091.8|9093.4|9092.5|9093.5|9092.6|9092.4|9091.5|183
1603164000000|2020-10-20 03:20:00|9093.5|9092.6|9094|9093.1|9094.5|9093.6|9093.3|9092.4|202
1603164300000|2020-10-20 03:25:00|9094.1|9093.2|9093.9|9093|9094.2|9093.2|9093.6|9092.7|170
1603164600000|2020-10-20 03:30:00|9094|9093.1|9092.1|9091.2|9094.2|9093.3|9091.7|9090.8|228
1603164900000|2020-10-20 03:35:00|9091.9|9091|9092.2|9091.3|9093|9092|9091.9|9091|202
1603165200000|2020-10-20 03:40:00|9092.3|9091.4|9093.6|9092.7|9094.2|9093|9092.2|9091.3|182
1603165500000|2020-10-20 03:45:00|9093.7|9092.8|9094.5|9093.6|9094.9|9093.8|9093.6|9092.7|148
1603165800000|2020-10-20 03:50:00|9094.4|9093.5|9094|9093.1|9095.3|9094.4|9093.7|9092.8|169
1603166100000|2020-10-20 03:55:00|9093.9|9093|9093.3|9092.4|9094.6|9093.7|9092.7|9091.8|199
1603166400000|2020-10-20 04:00:00|9093.2|9092.3|9093.4|9092.5|9093.5|9092.6|9091|9090.1|296
1603166700000|2020-10-20 04:05:00|9093.3|9092.4|9095.4|9094.5|9095.8|9094.6|9093.2|9092.3|255
1603167000000|2020-10-20 04:10:00|9095.7|9094.2|9095.6|9094.7|9095.9|9095|9095.2|9094.1|132
1603167300000|2020-10-20 04:15:00|9095.9|9094.4|9095|9094.1|9096|9094.7|9094.9|9094|94
1603167600000|2020-10-20 04:20:00|9095.1|9094.2|9095.9|9094.4|9096|9094.9|9095|9094.1|134
1603167900000|2020-10-20 04:25:00|9095.8|9094.3|9095.5|9094.6|9095.9|9094.7|9094.8|9092.5|118
1603168200000|2020-10-20 04:30:00|9095.6|9094.7|9096.3|9095.4|9097.1|9096|9095.5|9094.6|187
1603168500000|2020-10-20 04:35:00|9096.2|9095.3|9095.9|9095|9096.5|9095.3|9095.6|9094.5|87
1603168800000|2020-10-20 04:40:00|9096|9095.1|9096.6|9095.7|9096.7|9095.8|9095.8|9094.9|168
1603169100000|2020-10-20 04:45:00|9096.7|9095.8|9098|9097.1|9098.6|9097.7|9096.6|9095.7|105
1603169400000|2020-10-20 04:50:00|9097.9|9097|9098.1|9097.2|9098.2|9097.3|9097.5|9096.6|108
1603169700000|2020-10-20 04:55:00|9098|9097.1|9098.5|9097.6|9098.6|9097.7|9098|9097.1|118
1603170000000|2020-10-20 05:00:00|9098.6|9097.7|9098.7|9097.8|9099.5|9098.4|9098.3|9097.4|151
1603170300000|2020-10-20 05:05:00|9098.8|9097.9|9100.3|9099.4|9100.4|9099.5|9098.7|9097.6|154
1603170600000|2020-10-20 05:10:00|9100.4|9099.5|9099.9|9099|9100.7|9099.7|9099.9|9099|175
1603170900000|2020-10-20 05:15:00|9099.8|9098.9|9100.4|9099.5|9100.9|9099.7|9099.8|9098.9|142
1603171200000|2020-10-20 05:20:00|9100.5|9099.6|9102.3|9101.4|9102.8|9101.6|9100.3|9099.4|130
1603171500000|2020-10-20 05:25:00|9102.4|9101.5|9100.9|9100|9103|9102.1|9100.4|9099.5|197
1603171800000|2020-10-20 05:30:00|9101|9100.1|9100.5|9099.6|9101|9100.1|9100|9099.1|215
1603172100000|2020-10-20 05:35:00|9100.6|9099.7|9099.6|9098.7|9100.6|9099.7|9099.5|9098.6|143
1603172400000|2020-10-20 05:40:00|9099.8|9098.9|9097.8|9096.9|9100.1|9099.2|9097.5|9096.6|186
1603172700000|2020-10-20 05:45:00|9097.9|9097|9097.6|9096.7|9098.9|9098|9097.4|9096.3|192
1603173000000|2020-10-20 05:50:00|9097.7|9096.8|9097|9096.1|9097.8|9096.9|9096.7|9095.8|255
1603173300000|2020-10-20 05:55:00|9096.9|9096|9097|9095.5|9098.1|9097.2|9096.2|9094.7|301
1603173600000|2020-10-20 06:00:00|9096.7|9095.2|9097.9|9097|9099.1|9098.2|9095.7|9094.2|346
1603173900000|2020-10-20 06:05:00|9098|9097.1|9098.7|9097.8|9099.5|9098.6|9098|9097.1|279
1603174200000|2020-10-20 06:10:00|9098.6|9097.7|9097.3|9096.4|9098.8|9097.9|9097|9096|337
1603174500000|2020-10-20 06:15:00|9097.2|9096.3|9095.3|9093.8|9098.3|9097.4|9094.4|9093.2|403
1603174800000|2020-10-20 06:20:00|9095.4|9093.9|9090.5|9089|9096.5|9095.6|9089.3|9088.2|565
1603175100000|2020-10-20 06:25:00|9090.4|9088.9|9091.5|9090|9092.2|9090.9|9089.3|9088.4|502
1603175400000|2020-10-20 06:30:00|9091.6|9090.1|9091.1|9090.2|9092.3|9091.1|9090.8|9089.7|356
1603175700000|2020-10-20 06:35:00|9091.2|9090.3|9092.3|9091.4|9092.7|9091.8|9090.9|9090|339
1603176000000|2020-10-20 06:40:00|9092.4|9091.5|9093.2|9091.7|9093.3|9092.4|9091.9|9091|351
1603176300000|2020-10-20 06:45:00|9093|9092.1|9095.1|9094.2|9095.4|9094.5|9093|9091.8|315
1603176600000|2020-10-20 06:50:00|9095|9094.1|9097.5|9096.6|9098|9097.1|9094.8|9093.9|443
1603176900000|2020-10-20 06:55:00|9097.3|9096.4|9094.4|9092.9|9097.3|9096.4|9093|9092.1|428
1603177200000|2020-10-20 07:00:00|9094.3|9092.8|9096.9|9095.4|9097.6|9096.6|9093.2|9091.7|755
1603177500000|2020-10-20 07:05:00|9096.7|9095.8|9102.2|9101.3|9105.1|9103.9|9096.7|9095.5|758
1603177800000|2020-10-20 07:10:00|9102.1|9101.2|9101.2|9100.3|9105.1|9104.2|9100.2|9099.3|618
1603178100000|2020-10-20 07:15:00|9101.6|9100.1|9106|9104.5|9106.4|9104.9|9099.9|9099|685
1603178400000|2020-10-20 07:20:00|9106.1|9104.6|9103.9|9102.4|9107.4|9105|9101.6|9100.1|691
1603178700000|2020-10-20 07:25:00|9103.8|9102.3|9103|9101.5|9105.2|9104.3|9101.6|9100.4|586
1603179000000|2020-10-20 07:30:00|9102.9|9101.4|9103|9102.1|9105.2|9104.3|9102.2|9101.3|494
1603179300000|2020-10-20 07:35:00|9103.1|9102.2|9100.3|9098.8|9106.7|9105.3|9099.8|9098.1|486
1603179600000|2020-10-20 07:40:00|9100.4|9098.9|9102.1|9099.7|9103.3|9100.6|9098.7|9097.3|704
1603179900000|2020-10-20 07:45:00|9101.6|9100.1|9094.4|9092.9|9107.7|9103.2|9093.6|9091.6|1023
1603180200000|2020-10-20 07:50:00|9094.3|9092.8|9093|9091.5|9095.6|9094.1|9088.5|9087|847
1603180500000|2020-10-20 07:55:00|9093.1|9091.6|9100|9097.1|9100|9097.8|9091.8|9090.3|754
1603180800000|2020-10-20 08:00:00|9099.2|9097.7|9093.7|9092.8|9100.7|9098.6|9091.4|9090.4|798
1603181100000|2020-10-20 08:05:00|9093.9|9093|9095.8|9094.9|9097.2|9095.9|9093.1|9092.2|563
1603181400000|2020-10-20 08:10:00|9095.7|9094.8|9099.9|9099|9101.8|9100.2|9094.9|9094|648
1603181700000|2020-10-20 08:15:00|9100|9099.1|9100.1|9098.6|9101|9099.6|9097.8|9096.3|601
1603182000000|2020-10-20 08:20:00|9100|9098.5|9100.3|9099.4|9103.7|9102.6|9099.8|9098.3|545
1603182300000|2020-10-20 08:25:00|9100.4|9099.5|9103.9|9102.4|9104.5|9103.2|9100.2|9099.3|591
1603182600000|2020-10-20 08:30:00|9103.8|9102.3|9100|9099.1|9103.8|9102.3|9099.9|9099|461
1603182900000|2020-10-20 08:35:00|9100.2|9098.7|9098.9|9097.4|9100.4|9099.5|9097.3|9096.1|524
1603183200000|2020-10-20 08:40:00|9099|9097.5|9093.4|9091.9|9099|9097.5|9091.9|9091|698
1603183500000|2020-10-20 08:45:00|9093.3|9091.8|9090.8|9089.3|9095.5|9092.9|9086.9|9085.8|823
1603183800000|2020-10-20 08:50:00|9090.6|9089.1|9089.9|9089|9092.7|9091.8|9089.6|9088.7|638
1603184100000|2020-10-20 08:55:00|9089.8|9088.9|9088.9|9087.4|9090.7|9089.8|9087.7|9086.8|419
1603184400000|2020-10-20 09:00:00|9088.7|9087.2|9086.4|9085.5|9088.7|9087.2|9080|9078.7|741
1603184700000|2020-10-20 09:05:00|9086.3|9085.4|9089.7|9088.8|9089.8|9088.8|9086.3|9085.4|535
1603185000000|2020-10-20 09:10:00|9089.6|9088.7|9087.1|9085.6|9090|9089.1|9086.5|9085|464
1603185300000|2020-10-20 09:15:00|9087|9085.5|9089|9087.5|9089.2|9088.1|9086.2|9084.8|574
1603185600000|2020-10-20 09:20:00|9088.6|9087.7|9093.6|9092.7|9093.6|9092.7|9088.6|9087.7|502
1603185900000|2020-10-20 09:25:00|9093.7|9092.8|9095.1|9094.2|9095.1|9094.2|9092.6|9091.7|399
1603186200000|2020-10-20 09:30:00|9095.2|9094.3|9105.3|9104.4|9106.4|9105.4|9095|9092.9|996
1603186500000|2020-10-20 09:35:00|9105.2|9104.3|9100.1|9099.2|9105.4|9104.5|9096.9|9095.7|715
1603186800000|2020-10-20 09:40:00|9100|9099.1|9099.3|9097.8|9100.4|9099.2|9097.7|9096.2|524
1603187100000|2020-10-20 09:45:00|9099.5|9098|9099.6|9098.1|9100.6|9099.7|9095.6|9094.3|573
1603187400000|2020-10-20 09:50:00|9099.7|9098.2|9103|9101.5|9103.1|9101.9|9099|9097.8|444
1603187700000|2020-10-20 09:55:00|9103.1|9101.6|9109.9|9108.4|9110.3|9108.9|9102.7|9101.5|581
1603188000000|2020-10-20 10:00:00|9109.8|9108.3|9107.2|9106.3|9110.5|9109.6|9105.9|9104.8|691
1603188300000|2020-10-20 10:05:00|9106.9|9106|9101.3|9100.4|9106.9|9106|9101.2|9099.7|658
1603188600000|2020-10-20 10:10:00|9101.5|9100.6|9107.8|9106.9|9107.9|9107|9100.5|9099.6|684
1603188900000|2020-10-20 10:15:00|9107.7|9106.8|9112.1|9111.2|9114.6|9113.7|9107.6|9106.4|702
1603189200000|2020-10-20 10:20:00|9112|9111.1|9116.1|9115.2|9117.9|9117|9111.3|9110.4|603
1603189500000|2020-10-20 10:25:00|9116.2|9115.3|9113.3|9112.4|9117.6|9116.7|9109.1|9108.2|466
1603189800000|2020-10-20 10:30:00|9113.2|9112.3|9111.9|9111|9113.9|9113|9111.2|9109.9|549
1603190100000|2020-10-20 10:35:00|9111.8|9110.9|9114.5|9113.6|9114.6|9113.7|9111.6|9110.7|403
1603190400000|2020-10-20 10:40:00|9114.4|9113.5|9117.5|9116|9117.7|9116.2|9114.4|9113.5|446
1603190700000|2020-10-20 10:45:00|9117.6|9116.1|9125.5|9124.6|9125.9|9125|9116.6|9115.6|564
1603191000000|2020-10-20 10:50:00|9125.6|9124.7|9120.6|9119.7|9127.9|9126.8|9119.6|9118.4|737
1603191300000|2020-10-20 10:55:00|9120.5|9119.6|9121.8|9120.3|9123.1|9121.9|9117.1|9116.1|562
1603191600000|2020-10-20 11:00:00|9122.6|9119.8|9119.8|9118.9|9123.2|9120.1|9118.2|9116.9|550
1603191900000|2020-10-20 11:05:00|9119.7|9118.8|9116|9115.1|9120.2|9119.3|9115.9|9115|595
1603192200000|2020-10-20 11:10:00|9116.1|9115.2|9114.4|9113.5|9116.3|9115.4|9113.6|9112.5|382
1603192500000|2020-10-20 11:15:00|9114.5|9113.6|9118.3|9117.4|9120.2|9119|9114.5|9113.6|445
1603192800000|2020-10-20 11:20:00|9118.4|9117.5|9117.9|9117|9120|9119.1|9117.3|9116.4|436
1603193100000|2020-10-20 11:25:00|9118|9117.1|9120|9119.1|9120.4|9119.5|9117.9|9117|344
1603193400000|2020-10-20 11:30:00|9120.1|9119.2|9125.2|9124.3|9127.3|9126.4|9119.6|9118.3|556
1603193700000|2020-10-20 11:35:00|9125.3|9124.4|9125.3|9124.4|9127|9126.1|9124.7|9123.3|469
1603194000000|2020-10-20 11:40:00|9125.4|9124.5|9121.8|9120.3|9125.4|9124.5|9120.9|9119.4|606
1603194300000|2020-10-20 11:45:00|9121.2|9119.7|9124.2|9123.3|9125.2|9124.3|9120.1|9119.2|528
1603194600000|2020-10-20 11:50:00|9124.3|9123.4|9132.4|9130|9132.7|9130.7|9123.9|9123|587
1603194900000|2020-10-20 11:55:00|9132.5|9129.6|9126.8|9124.2|9136.1|9134.7|9126|9123.9|1054
1603195200000|2020-10-20 12:00:00|9127.1|9124.5|9130.6|9129.7|9132.4|9131.1|9123.3|9122.1|771
1603195500000|2020-10-20 12:05:00|9130.7|9129.8|9135.5|9134.6|9136.5|9135.3|9130.4|9129.5|404
1603195800000|2020-10-20 12:10:00|9135.6|9134.7|9133.4|9131.9|9137.1|9136.2|9132.1|9130.9|642
1603196100000|2020-10-20 12:15:00|9133.7|9131.4|9136.4|9135.5|9137.3|9136.4|9131.8|9130.6|582
1603196400000|2020-10-20 12:20:00|9136.6|9135.7|9139.5|9138.6|9140.4|9139.4|9134.5|9133|656
1603196700000|2020-10-20 12:25:00|9139.6|9138.7|9145.6|9143.2|9146.3|9145|9139.1|9138.2|687
1603197000000|2020-10-20 12:30:00|9145|9143.5|9145.1|9144.2|9146.8|9145.9|9142.6|9141.7|694
1603197300000|2020-10-20 12:35:00|9145|9144.1|9146.4|9145.5|9146.6|9145.7|9141.7|9140.8|728
1603197600000|2020-10-20 12:40:00|9146.3|9145.4|9143.4|9141.9|9147.9|9147|9143.2|9141.8|608
1603197900000|2020-10-20 12:45:00|9143.5|9142|9138.2|9137.3|9144.3|9143.4|9137.5|9136.2|576
1603198200000|2020-10-20 12:50:00|9138.1|9137.2|9134.8|9133.9|9138.2|9137.3|9134.5|9133.6|568
1603198500000|2020-10-20 12:55:00|9134.9|9134|9136.4|9134.9|9137|9136.1|9133.5|9132.6|561
1603198800000|2020-10-20 13:00:00|9136|9135.1|9138.8|9137.3|9140.3|9139.4|9135.1|9134|613
1603199100000|2020-10-20 13:05:00|9138.9|9137.4|9136.1|9135.2|9139.5|9138.4|9135.5|9134.6|562
1603199400000|2020-10-20 13:10:00|9136.2|9135.3|9136.7|9135.8|9137.5|9136.5|9134.4|9133.5|428
1603199700000|2020-10-20 13:15:00|9136.8|9135.9|9137.6|9136.7|9138.8|9137.9|9134.7|9133.8|405
1603200000000|2020-10-20 13:20:00|9137.7|9136.8|9140.3|9139.4|9140.5|9139.6|9137.3|9136.4|371
1603200300000|2020-10-20 13:25:00|9140.4|9139.5|9141|9139.5|9143.8|9142.7|9139.7|9138.8|538
1603200600000|2020-10-20 13:30:00|9141.1|9139.6|9139.6|9138.7|9143.4|9142.5|9135.9|9134.9|717
1603200900000|2020-10-20 13:35:00|9139.5|9138.6|9138.1|9137.2|9142.8|9141.3|9137.1|9135.2|780
1603201200000|2020-10-20 13:40:00|9138.2|9137.3|9132.7|9131.2|9138.6|9137.7|9129|9127.8|1019
1603201500000|2020-10-20 13:45:00|9132.6|9131.1|9122.6|9121.7|9132.9|9131.4|9122.4|9121.5|830
1603201800000|2020-10-20 13:50:00|9122.5|9121.6|9110.4|9109.5|9122.8|9121.9|9108|9106.8|1236
1603202100000|2020-10-20 13:55:00|9110.7|9109.8|9114|9113.1|9116.2|9115.3|9109.9|9108.6|982
1603202400000|2020-10-20 14:00:00|9113.9|9113|9115.6|9114.7|9117.2|9116.3|9111.6|9110.7|975
1603202700000|2020-10-20 14:05:00|9115.4|9114.5|9120.1|9119.2|9120.5|9119.6|9114.5|9113.6|570
1603203000000|2020-10-20 14:10:00|9120.4|9119.5|9120.2|9118.7|9123.4|9122.5|9119.3|9118|660
1603203300000|2020-10-20 14:15:00|9120.5|9119|9126|9125.1|9127.3|9126.1|9119.7|9117.6|878
1603203600000|2020-10-20 14:20:00|9126.1|9125.2|9128.7|9127.8|9129.8|9128.5|9125|9124.1|705
1603203900000|2020-10-20 14:25:00|9128.6|9127.7|9130.8|9129.3|9132.8|9131.9|9126.3|9125.4|753
1603204200000|2020-10-20 14:30:00|9130.9|9129.4|9126.4|9125.5|9131.5|9130.4|9126|9124.1|652
1603204500000|2020-10-20 14:35:00|9126.6|9125.7|9126.9|9126|9129|9128.1|9125.3|9123.9|631
1603204800000|2020-10-20 14:40:00|9126.8|9125.9|9127.9|9125.6|9129.6|9128.6|9126.3|9125.1|702
1603205100000|2020-10-20 14:45:00|9127.6|9126.1|9127.4|9126.5|9129.6|9128|9126.3|9124.9|721
1603205400000|2020-10-20 14:50:00|9127.3|9126.4|9128.3|9127.4|9130.7|9129.8|9127.3|9126.3|643
1603205700000|2020-10-20 14:55:00|9128.2|9127.3|9127.3|9126.4|9130.6|9129.7|9126.7|9125.1|758
1603206000000|2020-10-20 15:00:00|9127.4|9126.5|9125.9|9125|9128.4|9127.2|9124.9|9124|771
1603206300000|2020-10-20 15:05:00|9125.8|9124.9|9124.5|9123.6|9126.2|9125.3|9122.3|9121.4|638
1603206600000|2020-10-20 15:10:00|9124.4|9123.5|9126.6|9125.7|9127|9125.9|9124|9123.1|446
1603206900000|2020-10-20 15:15:00|9126.4|9125.5|9126.3|9125.4|9126.9|9126|9124|9123.1|443
1603207200000|2020-10-20 15:20:00|9126.5|9125.6|9126.6|9125.7|9128.1|9127.2|9125.2|9124|436
1603207500000|2020-10-20 15:25:00|9126.8|9125.9|9124.8|9123.9|9129.1|9128.2|9123.9|9123|579
1603207800000|2020-10-20 15:30:00|9124.7|9123.8|9125.9|9125|9127|9126.1|9123.5|9122.6|521
1603208100000|2020-10-20 15:35:00|9125.8|9124.9|9126.9|9126|9127.1|9126.2|9123.2|9122.3|486
1603208400000|2020-10-20 15:40:00|9127|9126.1|9132.1|9131.2|9132.5|9131.6|9127|9126.1|416
1603208700000|2020-10-20 15:45:00|9131.9|9131|9132.6|9131.7|9132.9|9132|9130.5|9129.6|471
1603209000000|2020-10-20 15:50:00|9132.7|9131.8|9132.5|9131.6|9133.4|9132.5|9131.7|9130.8|410
1603209300000|2020-10-20 15:55:00|9132.6|9131.7|9130.1|9129.2|9133.1|9132.2|9129.6|9128.7|464
1603209600000|2020-10-20 16:00:00|9130|9129.1|9128.8|9127.9|9132.9|9132|9128.1|9127.2|501
1603209900000|2020-10-20 16:05:00|9128.9|9128|9131|9130.1|9131.2|9130.3|9128.4|9127.5|274
1603210200000|2020-10-20 16:10:00|9131.1|9130.2|9134.1|9133.2|9134.9|9134|9130.6|9129.7|383
1603210500000|2020-10-20 16:15:00|9134.2|9133.3|9134.6|9133.7|9135.5|9134.6|9133.8|9132.9|307
1603210800000|2020-10-20 16:20:00|9134.7|9133.8|9137.2|9136.3|9137.3|9136.4|9134.4|9133.5|325
1603211100000|2020-10-20 16:25:00|9137|9136.1|9136.9|9136|9138.1|9137.2|9136.4|9135.5|331
1603211400000|2020-10-20 16:30:00|9136.8|9135.9|9138.5|9137.6|9138.6|9137.7|9136.6|9135.7|415
1603211700000|2020-10-20 16:35:00|9138.6|9137.7|9142|9141.1|9142.5|9141.6|9137.7|9136.8|568
1603212000000|2020-10-20 16:40:00|9142.1|9141.2|9144.3|9143.4|9144.6|9143.7|9141.6|9140.7|399
1603212300000|2020-10-20 16:45:00|9144.5|9143.6|9145.8|9144.9|9146.9|9146|9144.1|9143.2|485
1603212600000|2020-10-20 16:50:00|9145.7|9144.8|9141.7|9140.8|9146.2|9145.3|9141.6|9140.7|373
1603212900000|2020-10-20 16:55:00|9141.6|9140.7|9140.1|9139.2|9141.8|9140.9|9139.7|9138.8|326
1603213200000|2020-10-20 17:00:00|9140|9139.1|9143.5|9142.6|9143.7|9142.8|9140|9139.1|375
1603213500000|2020-10-20 17:05:00|9143.6|9142.7|9144.7|9143.8|9145.1|9144.2|9143.5|9142.6|338
1603213800000|2020-10-20 17:10:00|9144.8|9143.9|9144|9143.1|9144.9|9144|9143.1|9142.2|305
1603214100000|2020-10-20 17:15:00|9144.1|9143.2|9145.1|9144.2|9145.5|9144.6|9143.4|9142.5|269
1603214400000|2020-10-20 17:20:00|9145.2|9144.3|9146|9145.1|9146.5|9145.6|9145.1|9144.2|299
1603214700000|2020-10-20 17:25:00|9146.1|9145.2|9147.6|9146.7|9149|9148.1|9145.9|9145|307
1603215000000|2020-10-20 17:30:00|9147.7|9146.8|9146.9|9146|9147.8|9146.9|9146.5|9145.6|307
1603215300000|2020-10-20 17:35:00|9146.8|9145.9|9143.7|9142.8|9147.3|9146.3|9143.4|9142.5|458
1603215600000|2020-10-20 17:40:00|9143.6|9142.7|9143.7|9142.8|9144.3|9143.4|9142.9|9142|284
1603215900000|2020-10-20 17:45:00|9143.6|9142.7|9141.4|9140.5|9143.6|9142.7|9140.5|9139.6|349
1603216200000|2020-10-20 17:50:00|9141.5|9140.6|9142.1|9141.2|9142.4|9141.5|9140.4|9139.5|367
1603216500000|2020-10-20 17:55:00|9142|9141.1|9144.4|9143.5|9144.4|9143.5|9141.8|9140.9|289
1603216800000|2020-10-20 18:00:00|9144.3|9143.4|9144.2|9143.3|9144.5|9143.6|9143.1|9142.2|346
1603217100000|2020-10-20 18:05:00|9143.9|9143|9143.7|9142.8|9144.4|9143.5|9143.4|9142.5|324
1603217400000|2020-10-20 18:10:00|9143.6|9142.7|9142.9|9142|9144|9143.1|9142.5|9141.6|262
1603217700000|2020-10-20 18:15:00|9143|9142.1|9142.5|9141.6|9144.3|9143.4|9142.3|9141.4|261
1603218000000|2020-10-20 18:20:00|9142.6|9141.7|9141.4|9140.5|9142.7|9141.8|9141.2|9140.3|268
1603218300000|2020-10-20 18:25:00|9141.2|9140.3|9142.3|9141.4|9142.9|9142|9140.8|9139.9|292
1603218600000|2020-10-20 18:30:00|9142.1|9141.2|9142.1|9141.2|9142.5|9141.6|9141.4|9140.5|208
1603218900000|2020-10-20 18:35:00|9142|9141.1|9141.9|9141|9142.2|9141.3|9141.2|9140.3|179
1603219200000|2020-10-20 18:40:00|9141.8|9140.9|9141.1|9140.2|9143.1|9142.2|9140.9|9140|222
1603219500000|2020-10-20 18:45:00|9141.2|9140.3|9141.6|9140.7|9142.9|9142|9141.1|9140.2|247
1603219800000|2020-10-20 18:50:00|9141.5|9140.6|9140.2|9139.3|9141.8|9140.9|9139.9|9139|304
1603220100000|2020-10-20 18:55:00|9140.3|9139.4|9138.9|9138|9140.8|9139.9|9136.6|9135.7|396
1603220400000|2020-10-20 19:00:00|9139|9138.1|9141|9140.1|9141.6|9140.7|9138.6|9137.7|277
1603220700000|2020-10-20 19:05:00|9140.9|9140|9142.2|9141.3|9142.5|9141.6|9140.1|9139.2|376
1603221000000|2020-10-20 19:10:00|9142.3|9141.4|9142.7|9141.8|9143|9142.1|9141.7|9140.8|437
1603221300000|2020-10-20 19:15:00|9142.8|9141.9|9143.1|9142.2|9143.4|9142.5|9141.6|9140.7|380
1603221600000|2020-10-20 19:20:00|9143|9142.1|9142.3|9141.4|9143.6|9142.7|9142.3|9141.4|298
1603221900000|2020-10-20 19:25:00|9142.4|9141.5|9142.9|9142|9143.3|9142.4|9140.8|9139.9|303
1603222200000|2020-10-20 19:30:00|9143|9142.1|9142.9|9142|9143.6|9142.7|9142|9141.1|448
1603222500000|2020-10-20 19:35:00|9142.7|9141.8|9143.5|9142.6|9143.7|9142.8|9142.3|9141.4|380
1603222800000|2020-10-20 19:40:00|9143.6|9142.7|9142.1|9141.2|9144|9143.1|9141.1|9140.2|401
1603223100000|2020-10-20 19:45:00|9142.2|9141.3|9142.3|9141.4|9142.7|9141.8|9141.4|9140.5|306
1603223400000|2020-10-20 19:50:00|9142.5|9141.6|9139.5|9138.6|9143.8|9142.6|9139.5|9138.6|407
1603223700000|2020-10-20 19:55:00|9139.6|9138.7|9137.9|9137|9140.1|9139.2|9137.8|9136.9|411
1603224000000|2020-10-20 20:00:00|9138|9137.1|9138.2|9137.3|9139.9|9138.7|9138|9137|263
1603224300000|2020-10-20 20:05:00|9138.4|9137.5|9139.5|9138.6|9140|9138.8|9138.2|9137.3|190
1603224600000|2020-10-20 20:10:00|9139.4|9138.5|9139.1|9138.2|9139.7|9138.5|9138.2|9137.1|186
1603224900000|2020-10-20 20:15:00|9139|9138.1|9136.7|9135.8|9139.3|9138.3|9136.4|9135.5|160
1603225200000|2020-10-20 20:20:00|9136.6|9135.7|9136.3|9135.4|9136.8|9135.9|9136.1|9135.2|132
1603225500000|2020-10-20 20:25:00|9136.2|9135.3|9133.5|9132.6|9136.4|9135.5|9133.1|9132.2|194
1603225800000|2020-10-20 20:30:00|9133.4|9132.5|9136.4|9135.5|9136.5|9135.6|9133.4|9132.5|199
1603226100000|2020-10-20 20:35:00|9136.5|9135.6|9135.6|9134.7|9137.3|9136.1|9134.2|9133.1|426
1603226400000|2020-10-20 20:40:00|9135.5|9134.6|9134.9|9133.4|9135.7|9134.7|9134.4|9133.3|164
1603226700000|2020-10-20 20:45:00|9134.4|9133.5|9131.1|9129.6|9136.3|9133.7|9130.5|9129|372
1603227000000|2020-10-20 20:50:00|9131.2|9129.7|9130.9|9128.3|9132|9130.2|9130.1|9128.3|141
1603227300000|2020-10-20 20:55:00|9131.3|9129|9133.8|9126.4|9134|9130.1|9130.6|9126.2|566
1603227600000|2020-10-20 21:00:00|9135|9126.6|9144.8|9127.8|9144.8|9127.8|9135|9123.3|57
1603227900000|2020-10-20 21:05:00|9142|9125|9140.4|9128.9|9145.1|9129.3|9138.2|9123|237
1603228200000|2020-10-20 21:10:00|9140.9|9128|9139.9|9129.7|9141.8|9132.2|9137.8|9125|251
1603228500000|2020-10-20 21:15:00|9140.2|9129.3|9139|9129.8|9141.1|9132.2|9138.2|9126.6|227
1603228800000|2020-10-20 21:20:00|9139.1|9129.5|9139.7|9128.7|9141.7|9130.7|9138.5|9127.1|271
1603229100000|2020-10-20 21:25:00|9140.2|9128.4|9139|9129.8|9140.4|9131.8|9137.7|9127.9|141
1603229400000|2020-10-20 21:30:00|9138.8|9130.1|9137.5|9130.5|9142.1|9131.3|9137.1|9126.5|200
1603229700000|2020-10-20 21:35:00|9137.6|9130.4|9137.9|9131.8|9141.5|9132.3|9137.5|9127.9|273
1603230000000|2020-10-20 21:40:00|9138|9131.9|9137.3|9131.8|9139.3|9132.1|9136.2|9128.6|339
1603230300000|2020-10-20 21:45:00|9137.9|9130.8|9137.3|9131.3|9138.2|9131.8|9136.7|9129.4|281
1603230600000|2020-10-20 21:50:00|9137.2|9131|9138.9|9130.6|9143.2|9132.3|9137.1|9127|482
1603230900000|2020-10-20 21:55:00|9138.7|9130.5|9137.7|9130.9|9142.4|9132.9|9136.6|9130.4|486
1603231200000|2020-10-20 22:00:00|9137.6|9130.8|9131.6|9128.9|9139.2|9131.2|9129.9|9120.1|718
1603231500000|2020-10-20 22:05:00|9131.5|9129.1|9131|9128.4|9132.9|9130.7|9130.1|9128.2|265
1603231800000|2020-10-20 22:10:00|9131.3|9128.5|9132.2|9129.2|9133.1|9130.3|9129.6|9127.5|639
1603232100000|2020-10-20 22:15:00|9132.4|9129.3|9132.2|9128.6|9138.3|9131.1|9131.2|9125.2|859
1603232400000|2020-10-20 22:20:00|9132|9128.9|9132.8|9131.3|9136.2|9131.4|9130.6|9125.6|994
1603232700000|2020-10-20 22:25:00|9134|9130.8|9131.8|9129.5|9136.8|9131.1|9130.9|9125.2|996
1603233000000|2020-10-20 22:30:00|9131.5|9129.2|9133.1|9131.6|9136.3|9132.4|9131|9129.2|677
1603233300000|2020-10-20 22:35:00|9133.2|9131.7|9132.7|9131.2|9133.4|9132|9132.1|9130.7|160
1603233600000|2020-10-20 22:40:00|9132.8|9131.3|9133.2|9131.7|9134.6|9132.3|9132.6|9130.8|148
1603233900000|2020-10-20 22:45:00|9133.1|9131.6|9133.5|9132|9134.7|9132.7|9133.1|9131|126
1603234200000|2020-10-20 22:50:00|9133.4|9131.9|9135.5|9132.3|9136.9|9132.7|9132.4|9128.6|532
1603234500000|2020-10-20 22:55:00|9135.4|9132.4|9136.2|9132|9139.3|9133.6|9134.2|9127.6|569
1603234800000|2020-10-20 23:00:00|9136.1|9131.9|9137.6|9132.9|9139.1|9134.2|9134.1|9128.7|729
1603235100000|2020-10-20 23:05:00|9137.3|9133.2|9134.3|9131.5|9137.6|9134.4|9132.5|9129.9|563
1603235400000|2020-10-20 23:10:00|9134.1|9131.8|9134.8|9131.5|9138|9133.4|9133.4|9127.3|562
1603235700000|2020-10-20 23:15:00|9135.2|9131|9132.5|9131|9136.7|9132.7|9132.4|9128.3|476
1603236000000|2020-10-20 23:20:00|9134|9130.9|9133.2|9131.7|9135.1|9132.3|9132.7|9129.7|296
1603236300000|2020-10-20 23:25:00|9134.4|9130.6|9133.4|9130.6|9134.4|9131.7|9131.5|9128.2|360
1603236600000|2020-10-20 23:30:00|9133.6|9131.1|9131.8|9129.5|9134.3|9131.1|9131.2|9128.2|413
1603236900000|2020-10-20 23:35:00|9131.7|9129.6|9131.5|9130|9134|9130.4|9130.9|9128|245
1603237200000|2020-10-20 23:40:00|9131.4|9129.9|9131.8|9130.3|9135.9|9130.7|9131.2|9126.4|395
1603237500000|2020-10-20 23:45:00|9131.5|9130.6|9132.2|9130.7|9133.7|9131.3|9130.8|9128.9|291
1603237800000|2020-10-20 23:50:00|9132.3|9130.8|9131.2|9129.7|9132.8|9131.3|9131|9129.5|280
1603238100000|2020-10-20 23:55:00|9131.1|9129.6|9130.8|9129.3|9133.2|9131.7|9130.8|9129.3|340
1603238400000|2020-10-21 00:00:00|9130.5|9129|9130.3|9129.4|9131.4|9129.9|9130.1|9128.6|326
1603238700000|2020-10-21 00:05:00|9130.4|9128.9|9131.5|9130.6|9132.5|9131|9129.8|9128.6|250
1603239000000|2020-10-21 00:10:00|9131.4|9130.5|9130.1|9128.6|9132.4|9130.9|9129.9|9128.6|233
1603239300000|2020-10-21 00:15:00|9130.2|9128.7|9130.3|9128.8|9131.5|9130.3|9129.9|9128.6|327
1603239600000|2020-10-21 00:20:00|9130|9129.1|9129.6|9128.7|9130.4|9129.3|9129.3|9128|184
1603239900000|2020-10-21 00:25:00|9129.8|9128.9|9132.5|9129.6|9133.3|9130.6|9129.6|9128.3|227
1603240200000|2020-10-21 00:30:00|9132.4|9129.9|9131.7|9130.2|9133.9|9131.3|9131.3|9127.8|416
1603240500000|2020-10-21 00:35:00|9131.6|9130.1|9132|9131.1|9132.4|9131.4|9131.4|9130.1|205
1603240800000|2020-10-21 00:40:00|9131.9|9131|9132.5|9131|9132.8|9131.9|9131.8|9130.9|206
1603241100000|2020-10-21 00:45:00|9132.4|9130.9|9131.3|9130.4|9132.7|9131.7|9131.2|9130.3|186
1603241400000|2020-10-21 00:50:00|9131.4|9130.5|9130.7|9129.2|9131.8|9130.9|9127.3|9126.4|273
1603241700000|2020-10-21 00:55:00|9130.6|9129.1|9131.2|9130.3|9131.7|9130.8|9130.1|9128.9|358
1603242000000|2020-10-21 01:00:00|9131.1|9130.2|9129.4|9128.5|9131.1|9130.2|9129.2|9128.1|347
1603242300000|2020-10-21 01:05:00|9129.5|9128.6|9128|9127.1|9129.9|9129|9127.9|9127|220
1603242600000|2020-10-21 01:10:00|9127.8|9126.9|9128.1|9127.2|9128.6|9127.7|9127.8|9126.6|132
1603242900000|2020-10-21 01:15:00|9128.2|9127.3|9127.8|9126.9|9128.9|9128|9127.4|9126.3|267
1603243200000|2020-10-21 01:20:00|9127.7|9126.8|9127.2|9126.3|9127.9|9127|9126.9|9126|247
1603243500000|2020-10-21 01:25:00|9127.1|9126.2|9127.4|9126.5|9128|9126.9|9127|9126.1|182
1603243800000|2020-10-21 01:30:00|9127.5|9126.6|9128.9|9128|9129|9128.1|9127.3|9126.4|190
1603244100000|2020-10-21 01:35:00|9129|9128.1|9128.6|9127.7|9129.1|9128.1|9128.1|9127.1|183
1603244400000|2020-10-21 01:40:00|9128.7|9127.8|9129.5|9128.6|9129.9|9128.8|9127.9|9126.9|239
1603244700000|2020-10-21 01:45:00|9129.6|9128.7|9129.7|9128.8|9132|9131.1|9129.1|9127.8|422
1603245000000|2020-10-21 01:50:00|9129.6|9128.7|9129.6|9128.7|9130.5|9129.2|9129|9128.1|254
1603245300000|2020-10-21 01:55:00|9129.5|9128.6|9129.8|9128.9|9130.6|9129.7|9128.8|9127.9|254
1603245600000|2020-10-21 02:00:00|9129.9|9129|9129.1|9128.2|9130.6|9129.7|9128.9|9128|245
1603245900000|2020-10-21 02:05:00|9129|9128.1|9128.4|9127.5|9129.8|9128.9|9127.4|9126.2|368
1603246200000|2020-10-21 02:10:00|9128.3|9127.4|9128.6|9127.7|9129.3|9128.1|9128|9126.9|312
1603246500000|2020-10-21 02:15:00|9128.5|9127.6|9128.7|9127.8|9129.6|9128.7|9128.4|9127.3|251
1603246800000|2020-10-21 02:20:00|9128.8|9127.9|9128.7|9127.8|9128.9|9128|9128.1|9127.2|240
1603247100000|2020-10-21 02:25:00|9128.6|9127.7|9128.5|9127.6|9130.4|9129.2|9128.2|9127.3|231
1603247400000|2020-10-21 02:30:00|9128.4|9127.5|9128.2|9127.3|9129|9128.1|9128|9127.1|146
1603247700000|2020-10-21 02:35:00|9128.3|9127.4|9128.5|9127.6|9128.6|9127.7|9127.7|9126.6|175
1603248000000|2020-10-21 02:40:00|9128.4|9127.5|9128.1|9127.2|9128.7|9127.8|9127|9126.1|206
1603248300000|2020-10-21 02:45:00|9128|9127.1|9127.5|9126.6|9128|9127.1|9126.7|9125.8|153
1603248600000|2020-10-21 02:50:00|9127.4|9126.5|9128.4|9127.5|9130.5|9129.5|9127.4|9126.5|357
1603248900000|2020-10-21 02:55:00|9128.5|9127.6|9128.7|9127.8|9130.3|9129.2|9128|9127.1|397
1603249200000|2020-10-21 03:00:00|9128.8|9127.9|9128.2|9127.3|9129.6|9128.4|9127.2|9126.2|353
1603249500000|2020-10-21 03:05:00|9128.5|9127|9128.2|9127.3|9128.6|9127.5|9127.4|9126.3|171
1603249800000|2020-10-21 03:10:00|9128.1|9127.2|9128.4|9127.5|9128.9|9128|9128|9127.1|226
1603250100000|2020-10-21 03:15:00|9128.3|9127.4|9129.6|9128.7|9129.8|9128.7|9127.7|9126.7|224
1603250400000|2020-10-21 03:20:00|9129.7|9128.8|9130.4|9129.5|9130.4|9129.5|9129.3|9128.1|193
1603250700000|2020-10-21 03:25:00|9130.7|9129.8|9130.1|9129.2|9131|9129.8|9129.3|9128.4|197
1603251000000|2020-10-21 03:30:00|9130|9129.1|9129.7|9128.2|9131.3|9130|9128.9|9128|362
1603251300000|2020-10-21 03:35:00|9129.5|9128.6|9129.9|9129|9131.1|9130.2|9129.4|9128.2|215
1603251600000|2020-10-21 03:40:00|9130|9129.1|9130.9|9130|9131.1|9130.2|9129.5|9128.4|167
1603251900000|2020-10-21 03:45:00|9130.8|9129.9|9129.3|9128.4|9130.9|9130|9129.3|9128.4|194
1603252200000|2020-10-21 03:50:00|9129.4|9128.5|9129.6|9128.7|9130.1|9129.1|9129.3|9128.4|143
1603252500000|2020-10-21 03:55:00|9129.5|9128.6|9128.7|9127.8|9130|9129.1|9128.5|9127.6|229
1603252800000|2020-10-21 04:00:00|9128.8|9127.9|9127.9|9127|9129.1|9128.2|9127.7|9126.7|185
1603253100000|2020-10-21 04:05:00|9128|9127.1|9128.6|9127.7|9129.4|9128.5|9127.9|9126.9|223
1603253400000|2020-10-21 04:10:00|9128.7|9127.8|9127.7|9126.8|9128.8|9127.9|9127.1|9126.2|102
1603253700000|2020-10-21 04:15:00|9127.8|9126.9|9129.5|9128.6|9129.6|9128.7|9127.7|9126.8|115
1603254000000|2020-10-21 04:20:00|9129.6|9128.7|9129.1|9128.2|9129.6|9128.7|9128.6|9127.7|139
1603254300000|2020-10-21 04:25:00|9129.2|9128.3|9129.3|9128.4|9129.7|9128.8|9128.7|9127.8|163
1603254600000|2020-10-21 04:30:00|9129.4|9128.5|9128.8|9127.9|9129.9|9129|9128.7|9127.8|168
1603254900000|2020-10-21 04:35:00|9128.9|9128|9126.7|9125.8|9128.9|9128|9126.6|9125.3|273
1603255200000|2020-10-21 04:40:00|9126.5|9125.6|9127.7|9126.8|9128.5|9127.3|9126.5|9125.4|215
1603255500000|2020-10-21 04:45:00|9127.8|9126.9|9128.7|9127.8|9129.2|9128.3|9127.1|9126.2|195
1603255800000|2020-10-21 04:50:00|9128.8|9127.9|9128.4|9127.5|9128.9|9127.9|9127.8|9126.9|161
1603256100000|2020-10-21 04:55:00|9128.5|9127.6|9128|9127.1|9128.6|9127.7|9127.4|9126.5|144
1603256400000|2020-10-21 05:00:00|9127.8|9126.9|9127.5|9126.6|9128.4|9127.5|9127.3|9126.4|145
1603256700000|2020-10-21 05:05:00|9127.4|9126.5|9129.1|9128.2|9129.1|9128.2|9126.6|9125.7|191
1603257000000|2020-10-21 05:10:00|9129|9128.1|9128.1|9127.2|9130.1|9129.2|9127.8|9126.9|239
1603257300000|2020-10-21 05:15:00|9128|9127.1|9129.3|9128.4|9129.4|9128.5|9127.9|9127|121
1603257600000|2020-10-21 05:20:00|9129.4|9128.5|9128.4|9127.5|9129.6|9128.7|9128.4|9127.5|155
1603257900000|2020-10-21 05:25:00|9128.5|9127.6|9129.9|9129|9131.2|9130.3|9127.6|9126.6|234
1603258200000|2020-10-21 05:30:00|9129.8|9128.9|9130.6|9129.7|9130.8|9129.9|9129.2|9128|276
1603258500000|2020-10-21 05:35:00|9130.5|9129.6|9130|9129.1|9130.8|9129.9|9129.8|9128.9|138
1603258800000|2020-10-21 05:40:00|9129.9|9129|9130.3|9128.8|9130.3|9129.1|9128.3|9127.4|153
1603259100000|2020-10-21 05:45:00|9130|9128.5|9126.7|9125.8|9130.4|9129.4|9126.7|9125.5|229
1603259400000|2020-10-21 05:50:00|9126.6|9125.7|9127.1|9126.2|9127.5|9126.6|9126.2|9125.3|241
1603259700000|2020-10-21 05:55:00|9127|9126.1|9136.1|9122.8|9138.7|9126.2|9125.9|9119.9|349
1603260000000|2020-10-21 06:00:00|9137.7|9124.8|9128.4|9126.9|9139.3|9127.1|9126.3|9121.9|536
1603260300000|2020-10-21 06:05:00|9128.3|9126.8|9127.3|9126.4|9129.5|9128.6|9127.2|9126.3|278
1603260600000|2020-10-21 06:10:00|9127.4|9126.5|9127.4|9126.5|9129.6|9128.4|9126.7|9125.8|507
1603260900000|2020-10-21 06:15:00|9127.3|9126.4|9127.9|9127|9128.4|9127.5|9125.2|9124.2|454
1603261200000|2020-10-21 06:20:00|9128|9127.1|9123.6|9122.7|9128.1|9127.2|9123.2|9122.2|381
1603261500000|2020-10-21 06:25:00|9123.7|9122.8|9128.2|9125.7|9129.8|9126.6|9122.1|9119.9|826
1603261800000|2020-10-21 06:30:00|9128.1|9125.8|9129|9128.1|9131|9128.5|9124.1|9121.7|605
1603262100000|2020-10-21 06:35:00|9129.1|9128.2|9126.8|9125.9|9129.8|9128.9|9125.2|9124.2|552
1603262400000|2020-10-21 06:40:00|9126.9|9126|9127.3|9124.5|9130.1|9126.7|9125.7|9123.2|567
1603262700000|2020-10-21 06:45:00|9127.5|9125.2|9131|9130.1|9131.1|9130.2|9126.2|9124.1|729
1603263000000|2020-10-21 06:50:00|9131.1|9130.2|9132|9130.5|9134|9132.6|9130.1|9129.1|471
1603263300000|2020-10-21 06:55:00|9131.8|9130.9|9128|9126.5|9132.7|9131.8|9127.1|9125.8|656
1603263600000|2020-10-21 07:00:00|9128.2|9126.7|9127.1|9126.2|9128.4|9126.9|9117.2|9115.7|911
1603263900000|2020-10-21 07:05:00|9127|9126.1|9124.9|9124|9128.3|9127.4|9123.2|9122.1|633
1603264200000|2020-10-21 07:10:00|9125.3|9123.8|9112.9|9111.4|9125.4|9123.9|9111.7|9110.6|948
1603264500000|2020-10-21 07:15:00|9112.8|9111.3|9113.5|9112.6|9114.1|9112.8|9109.8|9108.3|833
1603264800000|2020-10-21 07:20:00|9113.3|9112.4|9113.1|9112.2|9115.9|9113.9|9110.2|9109.3|648
1603265100000|2020-10-21 07:25:00|9113|9112.1|9109.8|9108.3|9115.5|9114.6|9109.4|9107.9|675
1603265400000|2020-10-21 07:30:00|9109.7|9108.2|9106.7|9105.8|9110.5|9109.6|9106.7|9105.6|628
1603265700000|2020-10-21 07:35:00|9106.8|9105.9|9108.3|9107.4|9109.6|9108.7|9106.6|9105.5|607
1603266000000|2020-10-21 07:40:00|9108.2|9107.3|9103.7|9101.5|9108.7|9107.8|9102.2|9100.7|729
1603266300000|2020-10-21 07:45:00|9103.6|9102.1|9106.5|9105|9109.2|9108.2|9101.8|9099.9|907
1603266600000|2020-10-21 07:50:00|9106.6|9105.1|9091|9090.1|9108|9106.5|9090|9088.7|1172
1603266900000|2020-10-21 07:55:00|9091.1|9090.2|9096.7|9095.2|9097.4|9095.9|9089.1|9086.8|1207
1603267200000|2020-10-21 08:00:00|9096.3|9094.8|9090.5|9089|9096.3|9094.8|9082|9080.5|1081
1603267500000|2020-10-21 08:05:00|9091|9089.5|9084.6|9083.7|9091.7|9090.2|9084.3|9083|784
1603267800000|2020-10-21 08:10:00|9084.7|9083.8|9088.6|9087.1|9090.1|9089.2|9084.6|9083.7|757
1603268100000|2020-10-21 08:15:00|9088.4|9086.9|9085.8|9084.9|9090.9|9090|9084.7|9083.8|837
1603268400000|2020-10-21 08:20:00|9085.7|9084.8|9088.4|9086.9|9090.8|9089.7|9082.7|9081.2|1131
1603268700000|2020-10-21 08:25:00|9088.5|9087|9087.4|9085.9|9090.4|9088.9|9085.6|9083.6|773
1603269000000|2020-10-21 08:30:00|9087.3|9085.8|9084.6|9083.7|9087.5|9085.9|9083.5|9082.6|833
1603269300000|2020-10-21 08:35:00|9084.7|9083.8|9088.9|9087.4|9088.9|9087.4|9084.4|9083.5|726
1603269600000|2020-10-21 08:40:00|9089|9087.5|9094.6|9093.7|9094.7|9093.8|9088.7|9087.3|658
1603269900000|2020-10-21 08:45:00|9094.4|9093.5|9089.7|9088.8|9095.1|9093.9|9088.5|9087.6|632
1603270200000|2020-10-21 08:50:00|9089.6|9088.7|9092.5|9091|9092.5|9091|9087.3|9086.1|592
1603270500000|2020-10-21 08:55:00|9092.4|9090.9|9088.8|9087.3|9092.4|9091.2|9086.9|9086|680
1603270800000|2020-10-21 09:00:00|9088.6|9087.1|9087.7|9086.8|9089.9|9088.7|9086.2|9085.2|731
1603271100000|2020-10-21 09:05:00|9087.6|9086.7|9089.5|9088.6|9091|9090.1|9086.6|9085.7|641
1603271400000|2020-10-21 09:10:00|9089.4|9088.5|9089.8|9088.3|9092.8|9091.9|9087.8|9086.6|690
1603271700000|2020-10-21 09:15:00|9089.7|9088.2|9085.8|9084.9|9090.5|9089.3|9085.7|9084.8|596
1603272000000|2020-10-21 09:20:00|9085.7|9084.8|9084.8|9083.9|9085.8|9084.9|9082.5|9081.6|507
1603272300000|2020-10-21 09:25:00|9084.9|9084|9085.2|9083.7|9086.9|9086|9084|9082.8|519
1603272600000|2020-10-21 09:30:00|9085.1|9083.6|9079|9078.1|9085.2|9083.7|9078.1|9077.1|686
1603272900000|2020-10-21 09:35:00|9079.1|9078.2|9077.3|9076.4|9080.9|9080|9076.7|9075.8|564
1603273200000|2020-10-21 09:40:00|9077.2|9076.3|9078.6|9077.1|9080.8|9079.5|9076.1|9075.2|606
1603273500000|2020-10-21 09:45:00|9078.4|9076.9|9075.2|9074.3|9079.4|9078.2|9074.5|9073.6|579
1603273800000|2020-10-21 09:50:00|9075.7|9074.8|9078.8|9077.3|9079|9077.5|9071|9068.4|721
1603274100000|2020-10-21 09:55:00|9078.7|9077.2|9075.4|9072.8|9079|9077.7|9067.2|9066|847
1603274400000|2020-10-21 10:00:00|9075|9072.9|9073.7|9072.8|9075.6|9074|9071.5|9070.3|753
1603274700000|2020-10-21 10:05:00|9073.5|9072.6|9077.7|9076.8|9077.8|9076.9|9071.8|9070.5|610
1603275000000|2020-10-21 10:10:00|9077.8|9076.9|9078.4|9077.5|9080.5|9079.6|9076.5|9075.2|561
1603275300000|2020-10-21 10:15:00|9078.3|9077.4|9076|9075.1|9081|9080.1|9075.7|9074.6|557
1603275600000|2020-10-21 10:20:00|9075.9|9075|9077.9|9077|9079.2|9078.2|9074|9073.1|495
1603275900000|2020-10-21 10:25:00|9077.8|9076.9|9082.6|9081.1|9083.6|9082.2|9077.8|9076.9|380
1603276200000|2020-10-21 10:30:00|9082.5|9081|9079.6|9078.7|9085.1|9083.9|9079.3|9078.2|540
1603276500000|2020-10-21 10:35:00|9079.7|9078.8|9078.1|9077.2|9081.1|9080.2|9077.4|9076.5|438
1603276800000|2020-10-21 10:40:00|9078.2|9077.3|9080.2|9078.7|9080.5|9078.8|9076.7|9075.8|567
1603277100000|2020-10-21 10:45:00|9080.1|9078.6|9082.5|9081.6|9083.4|9082.2|9080|9078.5|618
1603277400000|2020-10-21 10:50:00|9082.4|9081.5|9078.6|9077.7|9083.2|9082|9078.4|9077.4|521
1603277700000|2020-10-21 10:55:00|9078.7|9077.8|9074.5|9071.9|9078.8|9077.9|9072.8|9070.8|722
1603278000000|2020-10-21 11:00:00|9073.2|9071.7|9080.3|9078.8|9080.5|9079.5|9073.1|9070.3|757
1603278300000|2020-10-21 11:05:00|9080.2|9078.7|9084.9|9084|9086.1|9085.2|9079.1|9078.2|662
1603278600000|2020-10-21 11:10:00|9084.8|9083.9|9085.1|9083.6|9087.5|9086.6|9082.4|9081.5|632
1603278900000|2020-10-21 11:15:00|9084.9|9083.4|9085.4|9084.5|9086.1|9085.2|9079|9077.9|552
1603279200000|2020-10-21 11:20:00|9085.3|9084.4|9084.4|9083.5|9086|9085.1|9083.4|9082.5|365
1603279500000|2020-10-21 11:25:00|9084.3|9083.4|9086.3|9084.8|9087.2|9086.2|9083.6|9082.7|547
1603279800000|2020-10-21 11:30:00|9086.4|9084.9|9084.2|9083.3|9086.8|9085.3|9083.2|9080.9|724
1603280100000|2020-10-21 11:35:00|9084.1|9083.2|9086.2|9085.3|9087.2|9085.5|9081.1|9080.1|585
1603280400000|2020-10-21 11:40:00|9086.3|9085.4|9080.2|9078.7|9087.1|9086.2|9080|9077.7|394
1603280700000|2020-10-21 11:45:00|9079.8|9078.3|9077.3|9076.4|9084.3|9081.4|9076.7|9075.8|662
1603281000000|2020-10-21 11:50:00|9077.4|9076.5|9077.7|9076.2|9082.6|9081.1|9077|9075.9|514
1603281300000|2020-10-21 11:55:00|9077.8|9076.3|9075.1|9074.2|9078.5|9077.4|9074|9073.1|621
1603281600000|2020-10-21 12:00:00|9075.3|9074.4|9076.6|9075.7|9077.3|9076.4|9071|9070.1|607
1603281900000|2020-10-21 12:05:00|9076.8|9075.9|9074.9|9074|9076.8|9075.9|9071.1|9070.2|616
1603282200000|2020-10-21 12:10:00|9075|9074.1|9076.4|9074.9|9076.4|9075.1|9073.3|9072.1|482
1603282500000|2020-10-21 12:15:00|9076.3|9074.8|9075.6|9074.7|9079.9|9079|9074.9|9073.6|641
1603282800000|2020-10-21 12:20:00|9075.5|9074.6|9069.4|9067.9|9076.7|9075.3|9066.9|9063|965
1603283100000|2020-10-21 12:25:00|9069.1|9068.2|9069.6|9066.4|9070.1|9068.6|9065.4|9063.9|718
1603283400000|2020-10-21 12:30:00|9068.8|9067.3|9065.4|9063.9|9068.8|9067.3|9060.9|9059.4|824
1603283700000|2020-10-21 12:35:00|9065.3|9063.8|9063.1|9062.2|9067.8|9065.3|9061.4|9060.1|845
1603284000000|2020-10-21 12:40:00|9063.6|9062.7|9069.3|9066.1|9069.3|9067.1|9060.7|9059.5|769
1603284300000|2020-10-21 12:45:00|9069.1|9066.2|9065.7|9064.2|9069.1|9067|9064.5|9063.1|641
1603284600000|2020-10-21 12:50:00|9065.8|9064.3|9061.4|9059.9|9065.8|9064.5|9061.3|9059.8|640
1603284900000|2020-10-21 12:55:00|9061.3|9059.8|9059.9|9058.4|9062.9|9062|9058.4|9057.5|730
1603285200000|2020-10-21 13:00:00|9060|9058.5|9058|9057.1|9063.1|9062.2|9057.8|9056.7|811
1603285500000|2020-10-21 13:05:00|9057.9|9057|9058.4|9057.5|9062|9060.8|9056.5|9055.4|597
1603285800000|2020-10-21 13:10:00|9058.3|9057.4|9057|9055.5|9058.8|9057.6|9054.4|9053.5|541
1603286100000|2020-10-21 13:15:00|9056.8|9055.3|9056.2|9055.3|9057.3|9056.2|9053.8|9052.7|643
1603286400000|2020-10-21 13:20:00|9056.5|9055|9058.5|9057.6|9060.6|9059.7|9055.8|9054.8|707
1603286700000|2020-10-21 13:25:00|9058.4|9057.5|9059.5|9056.7|9060.9|9060|9056.8|9055.5|729
1603287000000|2020-10-21 13:30:00|9059.4|9056.8|9054.9|9054|9060.9|9059.8|9053.3|9052.4|982
1603287300000|2020-10-21 13:35:00|9055|9054.1|9052.1|9051.2|9055.8|9054.9|9052.1|9051.2|621
1603287600000|2020-10-21 13:40:00|9052.2|9051.3|9054.5|9053.6|9055.1|9054.2|9050.8|9049.5|684
1603287900000|2020-10-21 13:45:00|9054.6|9053.7|9050.3|9049.4|9055|9054.1|9049.8|9048.9|607
1603288200000|2020-10-21 13:50:00|9050.1|9049.2|9050.2|9049.3|9052.3|9051.2|9048.1|9047.1|621
1603288500000|2020-10-21 13:55:00|9049.9|9049|9044.4|9043.5|9059.8|9053.6|9031.4|9024.1|1199
1603288800000|2020-10-21 14:00:00|9044.5|9043.6|9030.2|9028.7|9044.6|9043.7|9027.7|9025.6|1142
1603289100000|2020-10-21 14:05:00|9030.1|9028.6|9036.8|9035.9|9038.2|9036.9|9029.7|9028.4|1140
1603289400000|2020-10-21 14:10:00|9036.6|9035.7|9038.2|9036.7|9040.2|9039.3|9035.5|9034.1|798
1603289700000|2020-10-21 14:15:00|9038.3|9036.8|9037.8|9036.9|9040.4|9039.4|9036.9|9035.8|858
1603290000000|2020-10-21 14:20:00|9037.7|9036.8|9036.1|9035.2|9038|9037.1|9035|9034.1|782
1603290300000|2020-10-21 14:25:00|9036.2|9035.3|9033.1|9032.2|9036.3|9035.4|9031.5|9030.6|800
1603290600000|2020-10-21 14:30:00|9033|9032.1|9033.9|9033|9037.8|9036.9|9032.8|9031.6|828
1603290900000|2020-10-21 14:35:00|9034.1|9033.2|9027.8|9026.9|9034.4|9033.5|9026.9|9026|736
1603291200000|2020-10-21 14:40:00|9027.7|9026.8|9026.3|9024.8|9029.6|9027.7|9025|9024.1|941
1603291500000|2020-10-21 14:45:00|9026.5|9025|9021|9019.5|9026.7|9025.2|9019.1|9018.2|975
1603291800000|2020-10-21 14:50:00|9020.9|9019.4|9021.2|9020.3|9023.2|9022.3|9017.6|9016.7|820
1603292100000|2020-10-21 14:55:00|9021.1|9020.2|9025|9024.1|9025.4|9024.3|9017.9|9017|803
1603292400000|2020-10-21 15:00:00|9025.3|9023.8|9032.2|9031.3|9032.4|9031.5|9024.9|9023.4|1005
1603292700000|2020-10-21 15:05:00|9031.9|9031|9033.1|9032.2|9036.1|9034.8|9028.8|9027.3|874
1603293000000|2020-10-21 15:10:00|9033.2|9032.3|9030.9|9029.4|9035|9033.5|9028.4|9026.8|897
1603293300000|2020-10-21 15:15:00|9031.6|9028.8|9031.1|9029.6|9033.1|9030.7|9029|9027|889
1603293600000|2020-10-21 15:20:00|9031.2|9029.7|9030.2|9029.3|9032.3|9031.1|9028.6|9027.3|753
1603293900000|2020-10-21 15:25:00|9030.3|9029.4|9030.1|9029.2|9030.5|9029.6|9027.9|9027|735
1603294200000|2020-10-21 15:30:00|9029.9|9029|9031.3|9030.4|9034|9032.3|9028.7|9027.8|847
1603294500000|2020-10-21 15:35:00|9031.2|9030.3|9032.9|9031.4|9037.1|9036|9031.2|9030.1|799
1603294800000|2020-10-21 15:40:00|9032.4|9031.5|9031.1|9030.2|9032.6|9031.7|9028.8|9027.8|577
1603295100000|2020-10-21 15:45:00|9031.2|9030.3|9030.8|9029.9|9031.9|9031|9029.2|9028.3|507
1603295400000|2020-10-21 15:50:00|9030.7|9029.8|9031.4|9030.5|9032.2|9031.2|9029.7|9028.8|480
1603295700000|2020-10-21 15:55:00|9031.5|9030.6|9032|9031.1|9034.6|9033.7|9030.4|9029.5|556
1603296000000|2020-10-21 16:00:00|9031.9|9031|9029.3|9028.4|9035.5|9034.2|9024.9|9023.8|889
1603296300000|2020-10-21 16:05:00|9029.2|9028.3|9023.4|9021.9|9030.3|9029.1|9023|9021.5|603
1603296600000|2020-10-21 16:10:00|9023.5|9022|9019|9017.5|9023.7|9022.2|9018.9|9017.5|702
1603296900000|2020-10-21 16:15:00|9019.1|9017.6|9018.8|9017.9|9020|9018.5|9016.2|9014.9|597
1603297200000|2020-10-21 16:20:00|9018.7|9017.8|9018.5|9017.6|9021|9020.1|9017.7|9016.5|746
1603297500000|2020-10-21 16:25:00|9018.6|9017.7|9019.3|9018.4|9020.6|9019.5|9015.5|9014.5|698
1603297800000|2020-10-21 16:30:00|9019.4|9018.5|9022|9021.1|9023|9022.1|9017.3|9016.4|646
1603298100000|2020-10-21 16:35:00|9022.1|9021.2|9020.3|9019.4|9022.1|9021.2|9019.2|9018.3|498
1603298400000|2020-10-21 16:40:00|9020.2|9019.3|9019.1|9018.2|9020.5|9019.6|9017.8|9016.9|426
1603298700000|2020-10-21 16:45:00|9019.2|9018.3|9020|9019.1|9020.4|9019.5|9018.5|9017.6|527
1603299000000|2020-10-21 16:50:00|9019.9|9019|9020.5|9019.6|9020.8|9019.9|9017|9016.1|428
1603299300000|2020-10-21 16:55:00|9020.4|9019.5|9024.5|9023.6|9024.9|9024|9019.9|9019|754
1603299600000|2020-10-21 17:00:00|9024.4|9023.5|9019.5|9018.6|9024.4|9023.5|9018.6|9017.7|499
1603299900000|2020-10-21 17:05:00|9019.4|9018.5|9021.9|9021|9022.6|9021.7|9019.4|9018.5|613
1603300200000|2020-10-21 17:10:00|9021.8|9020.9|9020.6|9019.7|9022.7|9021.8|9019.8|9018.9|522
1603300500000|2020-10-21 17:15:00|9020.7|9019.8|9020.5|9019.6|9021.5|9020.6|9019.5|9018.4|442
1603300800000|2020-10-21 17:20:00|9020.4|9019.5|9019.6|9018.7|9021.4|9020.5|9019.4|9018.5|425
1603301100000|2020-10-21 17:25:00|9019.8|9018.9|9023.6|9022.7|9023.9|9023|9019.7|9018.7|508
1603301400000|2020-10-21 17:30:00|9024|9022.5|9021|9020.1|9024.7|9023.8|9020.9|9020|397
1603301700000|2020-10-21 17:35:00|9020.9|9020|9023.9|9023|9024.4|9023.5|9020|9019.1|352
1603302000000|2020-10-21 17:40:00|9023.8|9022.9|9020.1|9019.2|9024.4|9023.5|9020.1|9019|413
1603302300000|2020-10-21 17:45:00|9020.3|9019.4|9016.7|9015.8|9021.3|9020.3|9016.3|9015.4|346
1603302600000|2020-10-21 17:50:00|9017|9016.1|9017.5|9016.6|9018.2|9017.3|9015.6|9014.7|373
1603302900000|2020-10-21 17:55:00|9017.6|9016.7|9016|9014.5|9017.7|9016.8|9014|9012.8|347
1603303200000|2020-10-21 18:00:00|9016.1|9014.6|9017.9|9017|9018|9017.1|9015.1|9013.6|441
1603303500000|2020-10-21 18:05:00|9017.8|9016.9|9017.5|9016.6|9018|9017.1|9016.3|9015.4|345
1603303800000|2020-10-21 18:10:00|9017.4|9016.5|9019.9|9019|9019.9|9019|9017.1|9016.2|375
1603304100000|2020-10-21 18:15:00|9020|9019.1|9018.4|9017.5|9021.7|9020.8|9018.1|9017.2|361
1603304400000|2020-10-21 18:20:00|9018.3|9017.4|9018.6|9017.7|9020.1|9019.2|9017.8|9016.9|342
1603304700000|2020-10-21 18:25:00|9018.7|9017.8|9017.6|9016.7|9019.4|9018.5|9014.9|9014|492
1603305000000|2020-10-21 18:30:00|9017.5|9016.6|9015.8|9014.9|9019.1|9018.2|9014.6|9013.7|456
1603305300000|2020-10-21 18:35:00|9015.7|9014.8|9014|9013.1|9015.8|9014.9|9013.9|9012.8|312
1603305600000|2020-10-21 18:40:00|9013.9|9013|9015.1|9014.2|9015.6|9014.4|9013.7|9012.7|315
1603305900000|2020-10-21 18:45:00|9014.9|9014|9014.8|9013.9|9015.3|9014.3|9013|9012.1|404
1603306200000|2020-10-21 18:50:00|9014.7|9013.8|9012.6|9011.7|9014.7|9013.8|9011.9|9010.9|274
1603306500000|2020-10-21 18:55:00|9012.7|9011.8|9014|9013.1|9015.6|9014.7|9012.6|9011.7|456
1603306800000|2020-10-21 19:00:00|9014.1|9013.2|9013.5|9012.6|9016|9015.1|9012|9011.1|524
1603307100000|2020-10-21 19:05:00|9013.6|9012.7|9014.7|9013.8|9015.8|9014.9|9012.6|9011.7|441
1603307400000|2020-10-21 19:10:00|9015|9014.1|9017|9016.1|9017.3|9016.4|9014.7|9013.8|420
1603307700000|2020-10-21 19:15:00|9016.9|9016|9018.6|9017.7|9019.5|9018.6|9016.8|9015.9|393
1603308000000|2020-10-21 19:20:00|9018.7|9017.8|9017.9|9017|9019.1|9018.2|9017.5|9016.5|382
1603308300000|2020-10-21 19:25:00|9017.8|9016.9|9017.9|9017|9018.2|9017.3|9016.9|9015.7|317
1603308600000|2020-10-21 19:30:00|9017.8|9016.9|9017.6|9016.7|9018.2|9017.3|9016.1|9015.2|360
1603308900000|2020-10-21 19:35:00|9017.7|9016.8|9022|9021.1|9022.7|9021.4|9017.5|9016.6|600
1603309200000|2020-10-21 19:40:00|9021.9|9021|9020.3|9019.4|9022.4|9021.5|9018.6|9017.7|408
1603309500000|2020-10-21 19:45:00|9020.2|9019.3|9020.4|9019.5|9020.9|9020|9018.6|9017.4|542
1603309800000|2020-10-21 19:50:00|9020.3|9019.4|9019.9|9019|9021.1|9020.2|9019.5|9018.6|534
1603310100000|2020-10-21 19:55:00|9019.8|9018.9|9021.9|9021|9022.8|9021.9|9018.7|9017.8|704
1603310400000|2020-10-21 20:00:00|9022|9021.1|9023.6|9022.7|9023.8|9022.9|9021.6|9020.4|468
1603310700000|2020-10-21 20:05:00|9023.8|9022.9|9021.8|9020.9|9023.8|9022.9|9021.6|9020.7|287
1603311000000|2020-10-21 20:10:00|9021.9|9021|9023.9|9022.4|9024.9|9023.5|9021.8|9020.9|340
1603311300000|2020-10-21 20:15:00|9024.3|9022.8|9024.8|9023.9|9025.2|9024.3|9023.3|9022.1|430
1603311600000|2020-10-21 20:20:00|9024.9|9024|9025.8|9024.9|9026.2|9025.1|9023.7|9022.4|241
1603311900000|2020-10-21 20:25:00|9025.9|9025|9027.5|9026.6|9027.8|9026.9|9025.7|9024.4|204
1603312200000|2020-10-21 20:30:00|9027.2|9026.3|9026.1|9024.6|9027.5|9026.6|9024.7|9023.7|241
1603312500000|2020-10-21 20:35:00|9026.2|9024.7|9023.7|9022.8|9026.2|9025.2|9023.7|9022.3|184
1603312800000|2020-10-21 20:40:00|9023.9|9023|9022.7|9021.2|9025.5|9024.3|9022|9020.7|190
1603313100000|2020-10-21 20:45:00|9022.8|9021.3|9022|9020.5|9022.8|9021.4|9021.1|9019.6|257
1603313400000|2020-10-21 20:50:00|9021.8|9020.3|9022.3|9020.8|9022.6|9021.1|9020.2|9018.6|237
1603313700000|2020-10-21 20:55:00|9022.2|9020.7|9028.5|9017|9029.1|9021.2|9021.9|9015.7|585
1603314000000|2020-10-21 21:00:00|9034.2|9017.2|9033|9016|9035.6|9018.6|9032.7|9015.7|18
1603314300000|2020-10-21 21:05:00|9029.5|9012.5|9025.6|9016.4|9033.4|9017.9|9023.3|9010|243
1603314600000|2020-10-21 21:10:00|9025.7|9016.6|9031.2|9016.6|9031.5|9019.2|9023.6|9013.1|365
1603314900000|2020-10-21 21:15:00|9031.1|9017.2|9030.3|9019|9031.7|9020.3|9028.3|9015.8|259
1603315200000|2020-10-21 21:20:00|9029.6|9019.6|9026.7|9015.9|9038.2|9022.9|9025.7|9013|394
1603315500000|2020-10-21 21:25:00|9026.1|9015.6|9026.9|9016.4|9028.6|9019.7|9025|9014|392
1603315800000|2020-10-21 21:30:00|9027.1|9016.7|9028.9|9019.6|9031.3|9020.3|9025.4|9014.6|383
1603316100000|2020-10-21 21:35:00|9029.2|9019.4|9029|9018.3|9030.4|9020.8|9025.5|9016.1|606
1603316400000|2020-10-21 21:40:00|9028.7|9018.6|9027.5|9019|9029.1|9020.4|9024.7|9014.6|510
1603316700000|2020-10-21 21:45:00|9027.4|9018.9|9027.2|9019.4|9028.4|9020.1|9025|9017.9|417
1603317000000|2020-10-21 21:50:00|9027.3|9019|9028.9|9019.7|9029.6|9020.7|9026.3|9018.7|263
1603317300000|2020-10-21 21:55:00|9028.4|9019.8|9028.7|9019.7|9029|9020.6|9026.5|9018.1|399
1603317600000|2020-10-21 22:00:00|9029.1|9019.8|9025.4|9021|9030.9|9023.3|9024.5|9016.7|1350
1603317900000|2020-10-21 22:05:00|9025.3|9020.9|9024.5|9019.3|9026.8|9021.5|9022.4|9017.7|705
1603318200000|2020-10-21 22:10:00|9024.6|9019.2|9024.3|9019.7|9027.4|9020.9|9022.3|9017.6|729
1603318500000|2020-10-21 22:15:00|9024.5|9019.6|9025.2|9019.5|9027.2|9021.3|9023.3|9017.9|623
1603318800000|2020-10-21 22:20:00|9025.3|9019.4|9024.9|9022.2|9026.5|9022.9|9022.4|9018.3|382
1603319100000|2020-10-21 22:25:00|9025.1|9022.3|9025.8|9021.8|9027.1|9023.1|9023.7|9020.2|276
1603319400000|2020-10-21 22:30:00|9026|9021.9|9025.7|9023|9027.4|9023.8|9024.6|9021.1|270
1603319700000|2020-10-21 22:35:00|9026.3|9022.9|9025.2|9021.6|9027.3|9023.8|9024|9019.9|309
1603320000000|2020-10-21 22:40:00|9025.1|9021.5|9026.7|9022.6|9029.1|9024.2|9024.9|9020.4|438
1603320300000|2020-10-21 22:45:00|9026.6|9022.7|9027.1|9023.2|9029.7|9024.9|9025.8|9021.7|454
1603320600000|2020-10-21 22:50:00|9026.9|9023.3|9027.4|9023.6|9029.4|9024.8|9025.2|9021.1|402
1603320900000|2020-10-21 22:55:00|9027|9023.8|9026.9|9024|9031|9025.5|9026.1|9021|414
1603321200000|2020-10-21 23:00:00|9027|9024.3|9029.1|9025|9031.9|9026.5|9025.8|9020.9|687
1603321500000|2020-10-21 23:05:00|9029|9025.1|9029.7|9024.7|9033.4|9026.6|9027.3|9019.8|489
1603321800000|2020-10-21 23:10:00|9029.5|9024.8|9027.6|9026.1|9031.8|9026.4|9026.8|9020.6|412
1603322100000|2020-10-21 23:15:00|9027.5|9026|9028.1|9026.6|9033.1|9027.9|9027.5|9022.6|662
1603322400000|2020-10-21 23:20:00|9028.5|9026.2|9028.1|9025.4|9029.7|9027.4|9027.6|9025.2|562
1603322700000|2020-10-21 23:25:00|9028.3|9025.5|9028.2|9026.7|9030.2|9027.1|9026.7|9023.4|508
1603323000000|2020-10-21 23:30:00|9028.3|9026.8|9027.4|9025.9|9029.9|9027.1|9026.9|9023.1|352
1603323300000|2020-10-21 23:35:00|9027.3|9025.8|9028.4|9026|9029.4|9027.4|9026.8|9024.9|671
1603323600000|2020-10-21 23:40:00|9027.9|9026.4|9027.6|9026.1|9029|9027.4|9026.7|9024.5|591
1603323900000|2020-10-21 23:45:00|9027.7|9026.2|9026.9|9026|9028.7|9027.6|9026.7|9025.2|356
1603324200000|2020-10-21 23:50:00|9027|9026.1|9026.8|9025.3|9027.5|9026.4|9026.5|9025|218
1603324500000|2020-10-21 23:55:00|9026.9|9025.4|9027.7|9026.2|9028.1|9026.6|9026.1|9024.6|164
1603324800000|2020-10-22 00:00:00|9027.6|9026.1|9022.5|9021|9028|9026.5|9021.4|9020.2|503
1603325100000|2020-10-22 00:05:00|9022.4|9020.9|9018.9|9018|9022.6|9021.5|9018.4|9017.5|474
1603325400000|2020-10-22 00:10:00|9019|9018.1|9019.2|9017.7|9020.2|9019.3|9017.9|9016.8|365
1603325700000|2020-10-22 00:15:00|9019|9017.5|9018.4|9017.5|9019.9|9018.6|9017.8|9016.8|306
1603326000000|2020-10-22 00:20:00|9018.6|9017.7|9018.8|9017.9|9019.2|9018.1|9018.1|9016.8|259
1603326300000|2020-10-22 00:25:00|9018.7|9017.8|9020.8|9019.9|9021.2|9020|9018.6|9017.4|245
1603326600000|2020-10-22 00:30:00|9020.9|9020|9019.2|9018.3|9021.7|9020.6|9019.1|9018.1|272
1603326900000|2020-10-22 00:35:00|9019.3|9018.4|9019.6|9018.7|9020.3|9019.4|9018.6|9017.7|264
1603327200000|2020-10-22 00:40:00|9019.7|9018.8|9018.7|9017.8|9020.3|9019.3|9018|9017.1|231
1603327500000|2020-10-22 00:45:00|9018.6|9017.7|9019.3|9018.4|9020.1|9019.2|9018.5|9017.4|240
1603327800000|2020-10-22 00:50:00|9019.2|9018.3|9016.1|9014.6|9019.3|9018.4|9015.6|9014.4|340
1603328100000|2020-10-22 00:55:00|9016.2|9014.7|9016.9|9016|9017.4|9016.4|9015.7|9014.3|212
1603328400000|2020-10-22 01:00:00|9017|9016.1|9017.3|9016.4|9018.6|9017.4|9016.2|9015.3|392
1603328700000|2020-10-22 01:05:00|9017.2|9016.3|9017.9|9017|9018.5|9017.2|9016.3|9015.4|265
1603329000000|2020-10-22 01:10:00|9018|9017.1|9018.9|9018|9019.2|9018.3|9017.6|9016.5|238
1603329300000|2020-10-22 01:15:00|9019|9018.1|9020.2|9018.7|9020.6|9019.4|9019|9018|271
1603329600000|2020-10-22 01:20:00|9020.1|9018.6|9019.3|9018.4|9021.2|9020.1|9019|9018.1|235
1603329900000|2020-10-22 01:25:00|9019.2|9018.3|9020|9019.1|9020.3|9019.2|9018.4|9017.5|285
1603330200000|2020-10-22 01:30:00|9020.1|9019.2|9016.9|9016|9020.3|9019.2|9016|9014.5|375
1603330500000|2020-10-22 01:35:00|9016.8|9015.9|9017.9|9017|9018.2|9017.1|9016.8|9015.7|246
1603330800000|2020-10-22 01:40:00|9018|9017.1|9018.4|9017.5|9019.1|9017.7|9017.2|9016.3|236
1603331100000|2020-10-22 01:45:00|9018.5|9017.6|9018.5|9017|9019.5|9018.5|9017.9|9016.9|296
1603331400000|2020-10-22 01:50:00|9018.2|9017.3|9019.2|9018.3|9020|9019.1|9017.5|9016.6|327
1603331700000|2020-10-22 01:55:00|9019.3|9018.4|9019|9018.1|9021.2|9020.3|9018.8|9017.9|469
1603332000000|2020-10-22 02:00:00|9019.1|9018.2|9019.3|9018.4|9020.2|9018.8|9018.2|9017.3|365
1603332300000|2020-10-22 02:05:00|9019.4|9018.5|9018.6|9017.7|9019.6|9018.7|9017.7|9016.6|353
1603332600000|2020-10-22 02:10:00|9018.7|9017.8|9018.1|9017.2|9019.1|9018.2|9017.8|9016.7|249
1603332900000|2020-10-22 02:15:00|9018.2|9017.3|9019.1|9018.2|9019.2|9018.3|9017.4|9016.5|307
1603333200000|2020-10-22 02:20:00|9019|9018.1|9020.2|9019.3|9020.7|9019.8|9018|9017.1|287
1603333500000|2020-10-22 02:25:00|9020.1|9019.2|9021.6|9020.7|9021.7|9020.8|9019.6|9018.6|203
1603333800000|2020-10-22 02:30:00|9021.7|9020.8|9021.1|9020.2|9022.3|9021.2|9020.7|9019.7|327
1603334100000|2020-10-22 02:35:00|9021|9020.1|9021|9020.1|9022.1|9021.2|9020.7|9019.6|197
1603334400000|2020-10-22 02:40:00|9021.1|9020.2|9020.5|9019.6|9021.7|9020.7|9020.2|9019|219
1603334700000|2020-10-22 02:45:00|9020.6|9019.7|9022.4|9021.5|9023.2|9021.8|9020.3|9019.4|302
1603335000000|2020-10-22 02:50:00|9022.3|9021.4|9021.9|9021|9022.6|9021.5|9021.4|9020.5|252
1603335300000|2020-10-22 02:55:00|9022|9021.1|9020.7|9019.8|9022.4|9021.5|9020.6|9019.7|235
1603335600000|2020-10-22 03:00:00|9020.8|9019.9|9022.1|9021.2|9022.4|9021.5|9019.9|9018.9|245
1603335900000|2020-10-22 03:05:00|9022|9021.1|9020.5|9019.6|9022.4|9021.5|9020.4|9019.2|141
1603336200000|2020-10-22 03:10:00|9020.6|9019.7|9019.1|9018.2|9020.8|9019.9|9018.7|9017.8|220
1603336500000|2020-10-22 03:15:00|9019.2|9018.3|9019.7|9018.2|9019.8|9018.8|9018.2|9017.3|203
1603336800000|2020-10-22 03:20:00|9019.6|9018.1|9019.5|9018.6|9019.9|9018.8|9018.9|9017.7|112
1603337100000|2020-10-22 03:25:00|9019.1|9018.2|9020.9|9020|9021.2|9020.3|9019.1|9017.9|240
1603337400000|2020-10-22 03:30:00|9020.8|9019.9|9021.3|9020.4|9021.9|9021|9020.4|9019.5|170
1603337700000|2020-10-22 03:35:00|9021.5|9020.6|9021.8|9020.9|9022.5|9021.6|9020.9|9019.8|165
1603338000000|2020-10-22 03:40:00|9021.7|9020.8|9021.9|9021|9022|9021.1|9021.3|9020.4|128
1603338300000|2020-10-22 03:45:00|9021.8|9020.9|9021.9|9021|9021.9|9021|9021.2|9020.3|131
1603338600000|2020-10-22 03:50:00|9022|9021.1|9022.8|9021.9|9022.9|9022|9021.3|9020.3|193
1603338900000|2020-10-22 03:55:00|9023.2|9022.3|9023|9022.1|9023.4|9022.5|9022.4|9021.5|165
1603339200000|2020-10-22 04:00:00|9022.9|9022|9022.1|9021.2|9023.6|9022.7|9021.7|9020.7|236
1603339500000|2020-10-22 04:05:00|9022|9021.1|9021.2|9020.3|9022.1|9021.2|9020.7|9019.6|177
1603339800000|2020-10-22 04:10:00|9021.3|9020.4|9020.9|9020|9021.8|9020.8|9020.6|9019.7|153
1603340100000|2020-10-22 04:15:00|9021|9020.1|9020.4|9019.5|9021|9020.1|9020.1|9018.7|165
1603340400000|2020-10-22 04:20:00|9020.3|9019.4|9020.6|9019.7|9021.3|9020.1|9019.9|9018.8|186
1603340700000|2020-10-22 04:25:00|9020.5|9019.6|9020.2|9019.3|9021.4|9020.2|9019.9|9018.7|159
1603341000000|2020-10-22 04:30:00|9020.3|9019.4|9020.7|9019.8|9021.2|9020.1|9020|9018.8|141
1603341300000|2020-10-22 04:35:00|9020.6|9019.7|9019.8|9018.9|9021|9020.1|9019.7|9018.8|126
1603341600000|2020-10-22 04:40:00|9019.9|9019|9020.5|9019.6|9021.6|9020.3|9019.9|9019|135
1603341900000|2020-10-22 04:45:00|9020.4|9019.5|9019.4|9018.5|9020.4|9019.5|9019|9018.1|153
1603342200000|2020-10-22 04:50:00|9019.5|9018.6|9020.2|9019.3|9020.8|9019.9|9019.4|9018.5|144
1603342500000|2020-10-22 04:55:00|9020.3|9019.4|9021|9020.1|9021|9020.1|9019.9|9019|130
1603342800000|2020-10-22 05:00:00|9020.9|9020|9020.1|9019.2|9021.5|9020.6|9019.9|9019|149
1603343100000|2020-10-22 05:05:00|9020|9019.1|9018.6|9017.7|9020.3|9019.4|9018.1|9017.2|159
1603343400000|2020-10-22 05:10:00|9018.8|9017.9|9018.5|9017.6|9019|9018.1|9017.5|9016.6|146
1603343700000|2020-10-22 05:15:00|9018.9|9017.4|9020.4|9019.5|9020.7|9019.8|9018.9|9017.4|212
1603344000000|2020-10-22 05:20:00|9020.3|9019.4|9020.7|9019.8|9020.9|9020|9020|9019.1|123
1603344300000|2020-10-22 05:25:00|9020.6|9019.7|9019.2|9017.7|9020.8|9019.9|9018.8|9017.7|155
1603344600000|2020-10-22 05:30:00|9019.1|9017.6|9018.5|9017.6|9019.3|9018.4|9018|9017.1|214
1603344900000|2020-10-22 05:35:00|9018.4|9017.5|9019.7|9018.8|9019.8|9018.9|9018.3|9017.4|141
1603345200000|2020-10-22 05:40:00|9019.6|9018.7|9018.7|9017.8|9019.9|9019|9018.5|9017.6|126
1603345500000|2020-10-22 05:45:00|9018.8|9017.9|9018.9|9018|9018.9|9018|9018.1|9017.2|151
1603345800000|2020-10-22 05:50:00|9019|9018.1|9019.5|9018.6|9019.7|9018.8|9018.2|9017.3|133
1603346100000|2020-10-22 05:55:00|9019.6|9018.7|9020|9019.1|9020.5|9019.5|9019.2|9018.3|239
1603346400000|2020-10-22 06:00:00|9020.3|9019.4|9017.4|9016.5|9020.6|9019.7|9016.7|9015.8|307
1603346700000|2020-10-22 06:05:00|9017.5|9016.6|9016.1|9015.2|9018.3|9017.4|9016|9015.1|251
1603347000000|2020-10-22 06:10:00|9015.9|9015|9016.8|9015.9|9018.6|9017.1|9015.1|9014.1|424
1603347300000|2020-10-22 06:15:00|9016.7|9015.8|9016.3|9014.8|9017.5|9016.6|9015.8|9014.6|277
1603347600000|2020-10-22 06:20:00|9016|9015.1|9018|9017.1|9018.3|9017.2|9015.7|9014.7|313
1603347900000|2020-10-22 06:25:00|9017.9|9017|9019.4|9018.5|9019.9|9018.6|9017.6|9016.7|274
1603348200000|2020-10-22 06:30:00|9019.5|9018.6|9019.9|9019|9019.9|9019|9018.4|9017.5|252
1603348500000|2020-10-22 06:35:00|9019.8|9018.9|9022.6|9021.7|9025|9022|9019|9018.1|484
1603348800000|2020-10-22 06:40:00|9022.4|9021.5|9020.7|9019.8|9024.5|9022.5|9019.9|9019|470
1603349100000|2020-10-22 06:45:00|9020.6|9019.7|9021.9|9021|9022.4|9021.5|9020.5|9018.9|374
1603349400000|2020-10-22 06:50:00|9021.8|9020.9|9022.2|9021.3|9023.9|9022.4|9020|9019.1|402
1603349700000|2020-10-22 06:55:00|9022.1|9021.2|9022.2|9019.5|9024.2|9023.3|9021.3|9019.4|644
1603350000000|2020-10-22 07:00:00|9021.5|9020|9022.4|9020.9|9026.1|9024.6|9021.1|9018.3|1001
1603350300000|2020-10-22 07:05:00|9022.7|9019.8|9029|9028.1|9030|9028.6|9021.5|9019.6|862
1603350600000|2020-10-22 07:10:00|9028.9|9028|9026.7|9025.2|9032|9030.7|9026.6|9025.1|784
1603350900000|2020-10-22 07:15:00|9026.6|9025.1|9022.9|9022|9026.8|9025.4|9021.3|9020.4|768
1603351200000|2020-10-22 07:20:00|9022.7|9021.8|9025.7|9024.8|9028.2|9027|9022.2|9021.2|574
1603351500000|2020-10-22 07:25:00|9025.6|9024.7|9024.7|9022.1|9026.6|9025.6|9023.6|9021.7|775
1603351800000|2020-10-22 07:30:00|9024.5|9023|9027.1|9025.6|9027.2|9025.7|9022.5|9021.2|736
1603352100000|2020-10-22 07:35:00|9027.2|9025.7|9024.9|9024|9028.6|9027.3|9023.7|9022.8|666
1603352400000|2020-10-22 07:40:00|9024.8|9023.9|9028.4|9026.9|9030.6|9028|9023.6|9022.7|535
1603352700000|2020-10-22 07:45:00|9028.5|9027|9033.8|9032.9|9034.3|9033.2|9028.1|9026.2|703
1603353000000|2020-10-22 07:50:00|9033.9|9033|9032.6|9031.7|9035.8|9034.8|9030.2|9029.1|545
1603353300000|2020-10-22 07:55:00|9032.7|9031.8|9027.1|9025.6|9033.6|9032.7|9026.6|9025|520
1603353600000|2020-10-22 08:00:00|9027.2|9025.7|9029|9028.1|9029.3|9028.2|9023.2|9022.3|703
1603353900000|2020-10-22 08:05:00|9029.1|9028.2|9028.2|9027.3|9035.3|9034.4|9027.9|9027|657
1603354200000|2020-10-22 08:10:00|9028.1|9027.2|9028.4|9026.9|9030.7|9029.7|9027.4|9026.5|467
1603354500000|2020-10-22 08:15:00|9028.3|9026.8|9028.2|9027.3|9030.1|9028.6|9026.4|9025.5|679
1603354800000|2020-10-22 08:20:00|9028.1|9027.2|9025|9024.1|9028.1|9027.2|9023.3|9022.4|438
1603355100000|2020-10-22 08:25:00|9024.9|9024|9025.9|9024.4|9030.9|9029.5|9024.9|9023.5|625
1603355400000|2020-10-22 08:30:00|9025.8|9023.4|9025.2|9024.3|9026.9|9026|9023.7|9022.4|674
1603355700000|2020-10-22 08:35:00|9025.3|9024.4|9023.6|9022.7|9026.2|9024.7|9022.9|9021.7|581
1603356000000|2020-10-22 08:40:00|9023.5|9022.6|9025.3|9021.5|9025.7|9023.7|9023|9021.2|554
1603356300000|2020-10-22 08:45:00|9025.4|9021.3|9030.7|9029.8|9030.9|9029.9|9024.4|9021.3|596
1603356600000|2020-10-22 08:50:00|9030.8|9029.9|9029.7|9028.8|9033.6|9032.4|9028.8|9027.5|478
1603356900000|2020-10-22 08:55:00|9029.8|9028.9|9037.2|9035.7|9038.4|9037.5|9029.7|9028.8|704
1603357200000|2020-10-22 09:00:00|9037.3|9035.8|9037.2|9036.3|9042.7|9041.2|9032.3|9031.1|886
1603357500000|2020-10-22 09:05:00|9037.3|9036.4|9044.9|9043.4|9045.5|9044.1|9036.6|9035.5|898
1603357800000|2020-10-22 09:10:00|9044.8|9043.3|9041.9|9039.5|9045.5|9044.4|9037.7|9036.5|883
1603358100000|2020-10-22 09:15:00|9042.1|9039.4|9039.2|9038.3|9043.1|9041.7|9038|9036.6|722
1603358400000|2020-10-22 09:20:00|9039.1|9038.2|9038.5|9037|9040.9|9040|9036.5|9034.7|680
1603358700000|2020-10-22 09:25:00|9038.2|9037.3|9043.5|9042|9045.7|9042.5|9036.7|9034.5|863
1603359000000|2020-10-22 09:30:00|9044.2|9041.4|9046|9044.5|9046.1|9044.6|9042.2|9039.7|688
1603359300000|2020-10-22 09:35:00|9045.8|9044.9|9039.6|9038.1|9046.9|9045.9|9037.8|9036.5|692
1603359600000|2020-10-22 09:40:00|9039.5|9038|9038.8|9035|9041|9039.6|9036|9033.4|750
1603359900000|2020-10-22 09:45:00|9038.9|9034.9|9038.6|9037.1|9040.9|9038.9|9035.9|9034.4|654
1603360200000|2020-10-22 09:50:00|9038.5|9037|9037.7|9036.2|9039.8|9038.4|9036.7|9035.2|524
1603360500000|2020-10-22 09:55:00|9037.8|9036.3|9035.2|9033.7|9039.3|9037.9|9035.1|9033.4|561
1603360800000|2020-10-22 10:00:00|9035.4|9033.9|9036|9034.5|9039.6|9037.9|9034.8|9033.2|665
1603361100000|2020-10-22 10:05:00|9035.9|9034.4|9035.5|9034|9036|9034.8|9033.5|9032.2|651
1603361400000|2020-10-22 10:10:00|9035.6|9034.1|9026.7|9025.2|9036|9034.6|9026.6|9024.4|592
1603361700000|2020-10-22 10:15:00|9027|9025.5|9026|9025.1|9029.7|9027.5|9023.8|9022.9|854
1603362000000|2020-10-22 10:20:00|9026.1|9025.2|9022.9|9022|9027.3|9025.9|9022.7|9021.7|649
1603362300000|2020-10-22 10:25:00|9023|9022.1|9027.7|9026.2|9029.9|9027|9019.9|9018.4|730
1603362600000|2020-10-22 10:30:00|9027.5|9026|9026|9024.5|9027.6|9026.1|9024.4|9023.1|480
1603362900000|2020-10-22 10:35:00|9026.3|9025.4|9029.7|9028.2|9030.9|9029.4|9026.3|9025.3|413
1603363200000|2020-10-22 10:40:00|9029.8|9028.3|9030.5|9028.2|9031.3|9029.1|9027.2|9026.1|560
1603363500000|2020-10-22 10:45:00|9030.1|9028.6|9029.7|9028.2|9032.8|9030.3|9027.6|9026.4|527
1603363800000|2020-10-22 10:50:00|9029.6|9028.1|9030.1|9028.6|9031.2|9029.9|9028.6|9027.2|431
1603364100000|2020-10-22 10:55:00|9030|9028.5|9029.9|9028.4|9031.9|9030|9025|9023.9|710
1603364400000|2020-10-22 11:00:00|9030.2|9027.9|9028.4|9027.5|9031.5|9030.5|9026|9025|778
1603364700000|2020-10-22 11:05:00|9028.5|9027.6|9028.4|9027.5|9031.9|9031|9026.1|9025.2|647
1603365000000|2020-10-22 11:10:00|9028.3|9027.4|9024|9022.5|9028.6|9027.4|9023.6|9022.3|583
1603365300000|2020-10-22 11:15:00|9024.1|9022.6|9026.2|9025.3|9027.9|9027|9023.7|9022.5|509
1603365600000|2020-10-22 11:20:00|9026.1|9025.2|9023.9|9023|9026.4|9025.5|9023.5|9022.5|433
1603365900000|2020-10-22 11:25:00|9023.8|9022.9|9019.8|9018.9|9024.2|9023.3|9019.7|9018.6|516
1603366200000|2020-10-22 11:30:00|9019.7|9018.8|9019.4|9017.9|9020.2|9019.3|9017.3|9016.1|408
1603366500000|2020-10-22 11:35:00|9019.6|9018.1|9027.6|9026.7|9031.3|9029.8|9019.4|9017.9|865
1603366800000|2020-10-22 11:40:00|9027.5|9026.6|9024.9|9024|9032|9030.5|9024.9|9024|747
1603367100000|2020-10-22 11:45:00|9025.1|9024.2|9020.6|9019.7|9025.5|9024.2|9018.9|9018|785
1603367400000|2020-10-22 11:50:00|9020.8|9019.9|9027.1|9025.6|9027.8|9026.6|9020.8|9019.9|761
1603367700000|2020-10-22 11:55:00|9027|9025.5|9028.7|9027.2|9030.3|9029.2|9026.1|9025.1|520
1603368000000|2020-10-22 12:00:00|9029.1|9027.6|9029|9028.1|9031.8|9030.6|9028.7|9027.2|448
1603368300000|2020-10-22 12:05:00|9029.1|9028.2|9030.4|9029.5|9031.5|9030.6|9027.7|9026.6|492
1603368600000|2020-10-22 12:10:00|9030.5|9029.6|9027.7|9026.8|9030.9|9030|9027.6|9026.4|500
1603368900000|2020-10-22 12:15:00|9027.9|9027|9027.3|9026.4|9033.5|9032.6|9027|9026.1|741
1603369200000|2020-10-22 12:20:00|9027.4|9026.5|9031.2|9030.3|9031.9|9030.8|9022.6|9021.7|703
1603369500000|2020-10-22 12:25:00|9031.3|9030.4|9029.9|9020.5|9031.6|9030.7|9026.5|9020|483
1603369800000|2020-10-22 12:30:00|9028.9|9021.2|9030.7|9029.2|9032.5|9030.1|9025.3|9020.3|967
1603370100000|2020-10-22 12:35:00|9030.8|9029.3|9028.3|9026.8|9031.1|9029.6|9025|9023.9|643
1603370400000|2020-10-22 12:40:00|9028.2|9026.7|9028.6|9027.1|9030.3|9029.1|9024.7|9023.4|877
1603370700000|2020-10-22 12:45:00|9029.2|9026.9|9024.3|9022.8|9029.6|9028.1|9022.6|9020.7|653
1603371000000|2020-10-22 12:50:00|9024|9022.5|9022.5|9021.6|9024.6|9023|9021.3|9020.1|663
1603371300000|2020-10-22 12:55:00|9022.4|9021.5|9026.2|9025.3|9026.8|9025.9|9021.8|9020.9|539
1603371600000|2020-10-22 13:00:00|9026.3|9025.4|9026.6|9025.7|9026.8|9025.9|9025|9024.1|543
1603371900000|2020-10-22 13:05:00|9026.5|9025.6|9023.8|9022.9|9026.7|9025.8|9022.9|9022|607
1603372200000|2020-10-22 13:10:00|9023.9|9023|9022.9|9022|9025.1|9024.2|9022.5|9021.6|469
1603372500000|2020-10-22 13:15:00|9023.1|9022.2|9025.4|9024.5|9025.6|9024.7|9022.7|9021.8|465
1603372800000|2020-10-22 13:20:00|9025.6|9024.7|9023.7|9022.8|9026.1|9025.2|9021.8|9020.9|517
1603373100000|2020-10-22 13:25:00|9023.8|9022.9|9023|9022.1|9025.6|9024.7|9021.9|9021|597
1603373400000|2020-10-22 13:30:00|9022.9|9022|9027.1|9026.2|9027.5|9026.5|9022.9|9022|608
1603373700000|2020-10-22 13:35:00|9027.2|9026.3|9026.6|9025.7|9029.5|9028.6|9026.1|9024.8|761
1603374000000|2020-10-22 13:40:00|9026.5|9025.6|9030.3|9028.8|9033.4|9032.5|9025.7|9024.8|825
1603374300000|2020-10-22 13:45:00|9030.2|9028.7|9026.8|9025.9|9031.4|9029.5|9023.5|9022.3|867
1603374600000|2020-10-22 13:50:00|9026.9|9026|9027.2|9025.7|9029.2|9027|9023.9|9022.8|595
1603374900000|2020-10-22 13:55:00|9027.1|9025.6|9024.6|9022.1|9027.9|9026.5|9023.1|9021|913
1603375200000|2020-10-22 14:00:00|9024.5|9022|9026.9|9026|9028.3|9027.2|9023.4|9021.6|801
1603375500000|2020-10-22 14:05:00|9027|9026.1|9033.6|9032.7|9034.1|9033.2|9026.4|9025.1|799
1603375800000|2020-10-22 14:10:00|9033.5|9032.6|9033.5|9032|9035.9|9034.6|9032.8|9031.5|696
1603376100000|2020-10-22 14:15:00|9033.4|9031.9|9036.9|9036|9038.3|9037.4|9033.1|9031.6|693
1603376400000|2020-10-22 14:20:00|9036.8|9035.9|9041.6|9040.7|9042.3|9041.4|9036.7|9035.8|702
1603376700000|2020-10-22 14:25:00|9041.5|9040.6|9039.4|9037.9|9044.1|9043.2|9038.8|9037.7|740
1603377000000|2020-10-22 14:30:00|9039.2|9037.7|9041.1|9040.2|9042.4|9041.1|9038.5|9037.4|759
1603377300000|2020-10-22 14:35:00|9041|9040.1|9038.7|9037.2|9043.3|9042.4|9037.2|9036.3|737
1603377600000|2020-10-22 14:40:00|9038.5|9037|9035.4|9034.5|9039.8|9038.5|9034.6|9033.1|815
1603377900000|2020-10-22 14:45:00|9035.5|9034.6|9036.7|9035.8|9041.7|9040.8|9035|9034.1|814
1603378200000|2020-10-22 14:50:00|9036.4|9035.5|9036.5|9035.6|9038.4|9037.3|9034.2|9032.9|1008
1603378500000|2020-10-22 14:55:00|9036.4|9035.5|9033.2|9032.3|9038.3|9037.4|9031.5|9030.6|850
1603378800000|2020-10-22 15:00:00|9033.3|9032.4|9033.3|9032.4|9035.1|9033.7|9030.5|9029.4|812
1603379100000|2020-10-22 15:05:00|9033.4|9032.5|9035.7|9034.8|9036.3|9035.4|9032.2|9031|523
1603379400000|2020-10-22 15:10:00|9035.8|9034.9|9032.2|9030.7|9035.8|9034.9|9031.6|9030.4|577
1603379700000|2020-10-22 15:15:00|9032.4|9030.9|9039.6|9038.7|9039.6|9038.7|9031.7|9030.8|738
1603380000000|2020-10-22 15:20:00|9039.7|9038.8|9042.3|9041.4|9042.8|9041.9|9039.2|9038.3|704
1603380300000|2020-10-22 15:25:00|9042.2|9041.3|9040.3|9038.8|9042.2|9041.3|9039.2|9038.1|698
1603380600000|2020-10-22 15:30:00|9040.4|9038.9|9041.2|9040.3|9042.7|9041.8|9038.8|9037.9|608
1603380900000|2020-10-22 15:35:00|9040.8|9039.9|9036.8|9035.9|9041|9040.1|9035.8|9034.9|507
1603381200000|2020-10-22 15:40:00|9036.7|9035.8|9037.3|9036.4|9037.7|9036.8|9034.5|9033.6|535
1603381500000|2020-10-22 15:45:00|9037.2|9036.3|9036.4|9035.5|9037.9|9036.9|9034.9|9034|545
1603381800000|2020-10-22 15:50:00|9036.5|9035.6|9036.8|9035.9|9037.1|9036.2|9035.2|9034.3|454
1603382100000|2020-10-22 15:55:00|9037|9036.1|9034.5|9033.6|9038.3|9037.3|9032.9|9032|554
1603382400000|2020-10-22 16:00:00|9033.9|9033|9035.9|9035|9037.2|9036.3|9033.1|9032.2|599
1603382700000|2020-10-22 16:05:00|9035.8|9034.9|9034.2|9033.3|9035.9|9035|9032.6|9031.7|483
1603383000000|2020-10-22 16:10:00|9033.9|9033|9036.9|9036|9038|9036.7|9033.6|9032.7|442
1603383300000|2020-10-22 16:15:00|9037.1|9036.2|9034.5|9033.6|9037.1|9036.2|9033.9|9033|410
1603383600000|2020-10-22 16:20:00|9034.6|9033.7|9033.3|9032.4|9036|9035|9032.7|9031.8|277
1603383900000|2020-10-22 16:25:00|9033.2|9032.3|9034.4|9033.5|9035.7|9034.8|9033.2|9032.3|311
1603384200000|2020-10-22 16:30:00|9034.3|9033.4|9033.3|9032.4|9034.5|9033.6|9032.7|9031.8|380
1603384500000|2020-10-22 16:35:00|9033.4|9032.5|9033.7|9032.8|9034.2|9033.3|9032.8|9031.9|283
1603384800000|2020-10-22 16:40:00|9033.8|9032.9|9030.7|9029.8|9034|9033.1|9030.4|9029.5|387
1603385100000|2020-10-22 16:45:00|9030.8|9029.9|9029.2|9028.3|9031.3|9030.4|9028.7|9027.8|424
1603385400000|2020-10-22 16:50:00|9029|9028.1|9027.8|9026.9|9029.1|9028.2|9027.1|9026.2|394
1603385700000|2020-10-22 16:55:00|9027.6|9026.7|9028.1|9026.6|9030.2|9029.3|9024.7|9023|578
1603386000000|2020-10-22 17:00:00|9027.8|9026.9|9029.6|9028.7|9030.1|9029.2|9027.7|9026.8|369
1603386300000|2020-10-22 17:05:00|9029.7|9028.8|9030.3|9029.4|9030.7|9029.8|9028.1|9027.2|388
1603386600000|2020-10-22 17:10:00|9030.5|9029.6|9029.3|9028.4|9030.7|9029.8|9029.2|9028.2|560
1603386900000|2020-10-22 17:15:00|9029.4|9028.5|9029|9028.1|9030.4|9029.5|9028.9|9028|461
1603387200000|2020-10-22 17:20:00|9028.9|9028|9029.9|9029|9030|9029.1|9028.9|9028|332
1603387500000|2020-10-22 17:25:00|9030|9029.1|9029.5|9028.6|9030.5|9029.6|9028.9|9028|302
1603387800000|2020-10-22 17:30:00|9029.6|9028.7|9030.6|9029.7|9030.8|9029.9|9028.7|9027.8|367
1603388100000|2020-10-22 17:35:00|9030.7|9029.8|9031|9030.1|9032.4|9031.5|9030|9029.1|257
1603388400000|2020-10-22 17:40:00|9031.1|9030.2|9031|9030.1|9032.4|9031.5|9030.9|9030|301
1603388700000|2020-10-22 17:45:00|9031.1|9030.2|9031.8|9030.9|9032.8|9031.9|9030.8|9029.9|286
1603389000000|2020-10-22 17:50:00|9031.7|9030.8|9031|9030.1|9033.2|9032.3|9030.9|9030|321
1603389300000|2020-10-22 17:55:00|9031.1|9030.2|9031.5|9030.6|9031.9|9031|9030.4|9029.5|290
1603389600000|2020-10-22 18:00:00|9031.6|9030.7|9031.8|9030.9|9032.4|9031.5|9031.2|9030.3|364
1603389900000|2020-10-22 18:05:00|9031.7|9030.8|9033.7|9032.8|9034.2|9033.3|9031.7|9030.8|296
1603390200000|2020-10-22 18:10:00|9034|9033.1|9033.9|9033|9034.8|9033.9|9033.2|9032.3|290
1603390500000|2020-10-22 18:15:00|9034|9033.1|9033.6|9032.7|9034.2|9033.3|9032.4|9031.5|331
1603390800000|2020-10-22 18:20:00|9033.5|9032.6|9034.1|9033.2|9034.9|9033.7|9033.2|9032|228
1603391100000|2020-10-22 18:25:00|9034|9033.1|9033.8|9032.9|9035.1|9034.2|9033|9032.1|277
1603391400000|2020-10-22 18:30:00|9033.9|9033|9034.4|9033.5|9034.7|9033.8|9033.4|9032.5|249
1603391700000|2020-10-22 18:35:00|9034.8|9033.9|9035.1|9034.2|9036.2|9035.3|9034.6|9033.7|267
1603392000000|2020-10-22 18:40:00|9035|9034.1|9035.6|9034.7|9035.8|9034.9|9033.9|9033|237
1603392300000|2020-10-22 18:45:00|9035.7|9034.8|9036.1|9035.2|9036.3|9035.4|9034.7|9033.8|232
1603392600000|2020-10-22 18:50:00|9036.4|9034.9|9037.6|9036.7|9038|9037.1|9035.9|9034.9|320
1603392900000|2020-10-22 18:55:00|9037.5|9036.6|9037.9|9037|9038|9037.1|9036.9|9036|363
1603393200000|2020-10-22 19:00:00|9038|9037.1|9037.7|9036.8|9039.7|9038.8|9037.5|9036.6|392
1603393500000|2020-10-22 19:05:00|9037.8|9036.9|9037.1|9036.2|9038.9|9038|9037|9036.1|389
1603393800000|2020-10-22 19:10:00|9037.2|9036.3|9036.9|9036|9037.2|9036.3|9035.9|9035|254
1603394100000|2020-10-22 19:15:00|9037|9036.1|9037|9036.1|9037|9036.1|9036.3|9035.4|174
1603394400000|2020-10-22 19:20:00|9036.9|9036|9037.7|9036.8|9037.8|9036.9|9036|9035.1|220
1603394700000|2020-10-22 19:25:00|9037.8|9036.9|9037.2|9036.3|9037.8|9036.9|9036.5|9035.6|232
1603395000000|2020-10-22 19:30:00|9037.1|9036.2|9036.8|9035.9|9037.2|9036.3|9035.5|9034.6|227
1603395300000|2020-10-22 19:35:00|9036.9|9036|9037.6|9036.7|9038.5|9037.6|9035.5|9034.6|309
1603395600000|2020-10-22 19:40:00|9037.5|9036.6|9038.8|9037.9|9039.1|9038.2|9037.5|9036.6|309
1603395900000|2020-10-22 19:45:00|9038.9|9038|9039.4|9038.5|9040.4|9039.5|9038.6|9037.7|312
1603396200000|2020-10-22 19:50:00|9039.3|9038.4|9038.7|9037.8|9039.8|9038.9|9038.3|9037.4|355
1603396500000|2020-10-22 19:55:00|9038.6|9037.7|9038.6|9037.7|9040.3|9039.4|9038.4|9037.5|402
1603396800000|2020-10-22 20:00:00|9038.8|9037.9|9039.5|9038|9040|9038.8|9038.2|9037.2|281
1603397100000|2020-10-22 20:05:00|9039.4|9037.9|9039.5|9038.6|9040.5|9039.4|9039.2|9037.9|180
1603397400000|2020-10-22 20:10:00|9039.4|9038.5|9040.3|9038.8|9040.4|9039|9037.9|9036.5|184
1603397700000|2020-10-22 20:15:00|9040.2|9038.7|9037.6|9036.7|9040.5|9039.2|9037.5|9036.6|166
1603398000000|2020-10-22 20:20:00|9037.7|9036.8|9037.6|9036.1|9039.9|9037.2|9036.9|9034|245
1603398300000|2020-10-22 20:25:00|9037.2|9036.3|9037.7|9036.2|9038.4|9036.9|9037.2|9033.4|211
1603398600000|2020-10-22 20:30:00|9038|9036.5|9036.6|9035.1|9038|9036.8|9036.3|9034.1|207
1603398900000|2020-10-22 20:35:00|9036.5|9035|9034.5|9033|9036.5|9035|9033.9|9031|392
1603399200000|2020-10-22 20:40:00|9034.4|9032.9|9033.9|9032.4|9035.3|9033.4|9033|9029.7|390
1603399500000|2020-10-22 20:45:00|9034|9032.5|9033.5|9032|9035.6|9033.3|9033.1|9030.8|307
1603399800000|2020-10-22 20:50:00|9033.7|9032.2|9033.2|9031.7|9034.2|9032.3|9032.5|9031.4|218
1603400100000|2020-10-22 20:55:00|9033.1|9031.6|9038.4|9029.1|9041.9|9032.6|9032.5|9025.8|473
1603400400000|2020-10-22 21:00:00|9041|9028.5|9040.1|9023.7|9042|9028.5|9039.4|9022.4|65
1603400700000|2020-10-22 21:05:00|9039.4|9022.4|9044.4|9029.3|9044.9|9031.4|9037.3|9022.4|176
1603401000000|2020-10-22 21:10:00|9044.5|9027.5|9041.7|9032.1|9045|9034.3|9038.6|9027.3|251
1603401300000|2020-10-22 21:15:00|9041.4|9032|9037.4|9020.8|9045.4|9032|9035.3|9019.5|408
1603401600000|2020-10-22 21:20:00|9035.3|9022.1|9038.3|9024.6|9040|9026.5|9034.9|9020.5|274
1603401900000|2020-10-22 21:25:00|9038.4|9024.2|9037|9028.9|9041.2|9029.2|9035.5|9023.3|362
1603402200000|2020-10-22 21:30:00|9036.6|9029.2|9043.1|9032.4|9046.1|9034.5|9035.3|9022.2|651
1603402500000|2020-10-22 21:35:00|9043.4|9032|9038.9|9027.7|9045.1|9033.2|9037.1|9020.1|708
1603402800000|2020-10-22 21:40:00|9039.6|9028|9042.5|9029.7|9044.8|9032.5|9037.3|9024.9|607
1603403100000|2020-10-22 21:45:00|9042.1|9030.2|9041.6|9032|9045.3|9032.8|9040|9027.7|367
1603403400000|2020-10-22 21:50:00|9042.5|9033|9041.6|9031|9044.4|9033|9039.5|9028.4|514
1603403700000|2020-10-22 21:55:00|9041.4|9031.1|9042|9031.5|9043.3|9034.2|9039.3|9029.7|394
1603404000000|2020-10-22 22:00:00|9042.5|9031.8|9038|9034.9|9042.8|9035.5|9036.8|9030.6|734
1603404300000|2020-10-22 22:05:00|9037.6|9035.1|9037.8|9034.7|9038.5|9035.6|9036.8|9033.6|297
1603404600000|2020-10-22 22:10:00|9037.9|9034.6|9038.1|9033.8|9038.7|9035.9|9036.4|9033.1|308
1603404900000|2020-10-22 22:15:00|9037.9|9034|9038.8|9035.1|9038.8|9036.1|9036.7|9033.9|482
1603405200000|2020-10-22 22:20:00|9038.7|9035|9037.3|9034|9039.5|9036.5|9036.1|9033.4|364
1603405500000|2020-10-22 22:25:00|9037.2|9034.2|9038.5|9035.7|9038.5|9036.3|9036.6|9034.1|282
1603405800000|2020-10-22 22:30:00|9038.4|9036|9037.2|9033.9|9038.8|9036.1|9035.2|9031.1|559
1603406100000|2020-10-22 22:35:00|9038.8|9031.9|9036.3|9032.1|9040.6|9035.4|9033.9|9027.5|669
1603406400000|2020-10-22 22:40:00|9034.8|9033.3|9036.7|9032.9|9039.7|9034.3|9034.8|9029.3|767
1603406700000|2020-10-22 22:45:00|9036.6|9033|9038.6|9035.2|9041.8|9036.2|9035.4|9030.2|715
1603407000000|2020-10-22 22:50:00|9038.8|9035.1|9038.1|9036.6|9040.3|9037.3|9037.6|9034.2|361
1603407300000|2020-10-22 22:55:00|9038.2|9036.7|9040.2|9037|9041.6|9037.9|9038|9034.2|488
1603407600000|2020-10-22 23:00:00|9040.1|9037.1|9039.5|9035.4|9043|9037.9|9037.7|9031.4|709
1603407900000|2020-10-22 23:05:00|9039.6|9035.3|9037.4|9035.9|9042.9|9037.1|9037.3|9031.1|505
1603408200000|2020-10-22 23:10:00|9039.5|9035.8|9037.4|9034.2|9040.9|9036.6|9036.2|9032.1|560
1603408500000|2020-10-22 23:15:00|9037.7|9034.4|9038.6|9037.1|9041.3|9037.3|9036|9033.5|471
1603408800000|2020-10-22 23:20:00|9038.5|9037|9038.1|9036.6|9039.5|9038|9038|9036.5|141
1603409100000|2020-10-22 23:25:00|9038|9036.5|9038.7|9037.2|9038.7|9037.3|9037.6|9036.1|167
1603409400000|2020-10-22 23:30:00|9038.8|9037.3|9038.1|9036.6|9039.4|9037.9|9038|9036.5|147
1603409700000|2020-10-22 23:35:00|9038.2|9036.7|9038.8|9037.3|9038.9|9037.4|9037.7|9036.5|102
1603410000000|2020-10-22 23:40:00|9038.7|9037.2|9038.6|9037.1|9039.2|9037.7|9038.3|9036.8|196
1603410300000|2020-10-22 23:45:00|9038.5|9037|9037.4|9035.9|9038.5|9037.1|9036.5|9035|301
1603410600000|2020-10-22 23:50:00|9037.5|9036|9035.9|9034.4|9037.7|9036.2|9035.6|9034.1|235
1603410900000|2020-10-22 23:55:00|9036|9034.5|9034.8|9033.3|9036.5|9035|9034.1|9032.6|292
1603411200000|2020-10-23 00:00:00|9034.9|9033.4|9031.8|9030.3|9034.9|9033.7|9030.5|9029|544
1603411500000|2020-10-23 00:05:00|9031.7|9030.2|9027.3|9025.8|9032.3|9030.9|9022.4|9020.9|760
1603411800000|2020-10-23 00:10:00|9027.2|9025.7|9031.9|9029.4|9033.3|9031.2|9026.9|9025.4|637
1603412100000|2020-10-23 00:15:00|9032|9029.2|9029.2|9027.7|9033.7|9031.1|9027.7|9026.2|686
1603412400000|2020-10-23 00:20:00|9029.1|9027.6|9030.5|9029|9031|9029.9|9027.3|9026.1|304
1603412700000|2020-10-23 00:25:00|9030.4|9028.9|9028.9|9027.4|9032.1|9029.1|9028|9026.4|486
1603413000000|2020-10-23 00:30:00|9029|9027.5|9029.2|9027.7|9031.2|9029.2|9027.5|9026|583
1603413300000|2020-10-23 00:35:00|9029.8|9028.3|9028.3|9027.4|9031.2|9028.5|9027.6|9026.4|454
1603413600000|2020-10-23 00:40:00|9028.4|9027.5|9028.3|9027.4|9029|9027.7|9027.7|9026.4|299
1603413900000|2020-10-23 00:45:00|9028.2|9027.3|9027.2|9025.7|9029.2|9027.9|9026.4|9025|388
1603414200000|2020-10-23 00:50:00|9027.3|9025.8|9027.7|9026.2|9029.4|9027.9|9022.1|9020.1|882
1603414500000|2020-10-23 00:55:00|9027.6|9026.1|9027.7|9026.2|9033.3|9027.7|9026.1|9022|1208
1603414800000|2020-10-23 01:00:00|9027.8|9026.3|9028.7|9027.2|9030.2|9028|9027.4|9025.5|462
1603415100000|2020-10-23 01:05:00|9028.8|9027.3|9028.6|9027.1|9030.3|9029.1|9028.4|9027|262
1603415400000|2020-10-23 01:10:00|9028.5|9027|9029.2|9027.7|9029.7|9028.3|9028.1|9026.7|271
1603415700000|2020-10-23 01:15:00|9029.1|9027.6|9030.8|9029.3|9031.1|9029.5|9028.9|9027.6|334
1603416000000|2020-10-23 01:20:00|9030.9|9029.4|9030.1|9028.6|9031|9029.6|9029.4|9028.2|275
1603416300000|2020-10-23 01:25:00|9029.9|9028.4|9029.4|9027.9|9032.5|9030.2|9029.4|9026.9|482
1603416600000|2020-10-23 01:30:00|9029.7|9027.2|9031.3|9029.8|9033.1|9030.8|9029.3|9027.1|613
1603416900000|2020-10-23 01:35:00|9031.4|9029.9|9029.5|9028|9031.7|9030.3|9029.5|9028|281
1603417200000|2020-10-23 01:40:00|9029.3|9028.4|9029.8|9028.3|9030.2|9028.8|9029.2|9028.1|196
1603417500000|2020-10-23 01:45:00|9029.7|9028.2|9028.7|9027.2|9030.3|9028.8|9027.7|9026.2|297
1603417800000|2020-10-23 01:50:00|9028.8|9027.3|9029.8|9028.3|9030|9028.6|9028.3|9027|278
1603418100000|2020-10-23 01:55:00|9029.7|9028.2|9030.6|9029.1|9031.4|9029.9|9029.7|9028.2|293
1603418400000|2020-10-23 02:00:00|9030.5|9029|9030.2|9029.3|9030.9|9029.7|9029.6|9028.4|285
1603418700000|2020-10-23 02:05:00|9030.1|9029.2|9029.7|9028.8|9030.1|9029.2|9028.9|9028|293
1603419000000|2020-10-23 02:10:00|9029.6|9028.7|9030.7|9029.2|9030.7|9029.4|9029.1|9028.1|204
1603419300000|2020-10-23 02:15:00|9030.6|9029.1|9030.9|9030|9031.4|9030.5|9030.3|9029.1|211
1603419600000|2020-10-23 02:20:00|9031|9030.1|9031.4|9030.5|9031.7|9030.6|9030|9029.1|186
1603419900000|2020-10-23 02:25:00|9031.5|9030.6|9031.1|9029.6|9031.8|9030.7|9030.7|9029.6|185
1603420200000|2020-10-23 02:30:00|9031.3|9029.8|9029.5|9028.6|9031.4|9030.2|9029.3|9028.2|211
1603420500000|2020-10-23 02:35:00|9029.4|9028.5|9030.4|9029.5|9030.7|9029.8|9028.3|9027.4|202
1603420800000|2020-10-23 02:40:00|9030.3|9029.4|9030.1|9029.2|9031.1|9030.1|9028.7|9027.7|276
1603421100000|2020-10-23 02:45:00|9030|9029.1|9030.6|9029.1|9031.4|9030.3|9029.9|9028.6|274
1603421400000|2020-10-23 02:50:00|9030.5|9029|9029.7|9028.8|9030.7|9029.3|9029.4|9028.2|154
1603421700000|2020-10-23 02:55:00|9029.8|9028.9|9030.3|9028.8|9031.9|9030.2|9029.7|9027.7|159
1603422000000|2020-10-23 03:00:00|9030.4|9028.9|9030.1|9028.6|9031.4|9030.4|9029.3|9028.1|393
1603422300000|2020-10-23 03:05:00|9030|9028.5|9029.1|9027.6|9030.4|9029.1|9028.9|9027.5|182
1603422600000|2020-10-23 03:10:00|9029.2|9027.7|9029.5|9028|9029.8|9028.6|9028.8|9027.4|124
1603422900000|2020-10-23 03:15:00|9029.6|9028.1|9029.4|9028.5|9029.7|9028.6|9028.9|9027.7|128
1603423200000|2020-10-23 03:20:00|9029.2|9028.3|9029.8|9028.3|9030|9028.8|9029|9028.1|224
1603423500000|2020-10-23 03:25:00|9029.9|9028.4|9028.1|9027.2|9030.1|9028.8|9027.8|9026.6|178
1603423800000|2020-10-23 03:30:00|9028|9027.1|9027.9|9026.4|9028.4|9027.1|9027.5|9026.4|158
1603424100000|2020-10-23 03:35:00|9028|9026.5|9028.4|9026.9|9028.6|9027.7|9027.5|9026.4|117
1603424400000|2020-10-23 03:40:00|9028.5|9027|9029.6|9028.1|9029.7|9028.3|9028.1|9026.8|123
1603424700000|2020-10-23 03:45:00|9029.5|9028|9028.9|9028|9029.6|9028.1|9028.2|9026.9|152
1603425000000|2020-10-23 03:50:00|9029|9028.1|9030.7|9029.8|9031.8|9030.6|9028.9|9027.8|179
1603425300000|2020-10-23 03:55:00|9030.6|9029.7|9031.6|9030.1|9031.6|9030.4|9029.3|9028.4|208
1603425600000|2020-10-23 04:00:00|9031.7|9030.2|9029.7|9028.8|9031.7|9030.5|9029.2|9028.2|301
1603425900000|2020-10-23 04:05:00|9029.6|9028.7|9029.9|9029|9030.7|9029.5|9029.4|9028.5|192
1603426200000|2020-10-23 04:10:00|9030|9029.1|9030.1|9029.2|9030.7|9029.5|9029.3|9028.4|190
1603426500000|2020-10-23 04:15:00|9030|9029.1|9031.1|9030.2|9031.7|9030.8|9029.9|9028.8|201
1603426800000|2020-10-23 04:20:00|9031.2|9030.3|9032|9030.5|9032.3|9031.2|9030.8|9029.6|216
1603427100000|2020-10-23 04:25:00|9031.9|9030.4|9033.6|9030.9|9034.9|9032.2|9031|9030.1|396
1603427400000|2020-10-23 04:30:00|9033.5|9031.1|9034.9|9034|9037.2|9034.3|9032.9|9030.4|415
1603427700000|2020-10-23 04:35:00|9035|9034.1|9036.4|9035.5|9038.2|9035.9|9034.7|9033.3|340
1603428000000|2020-10-23 04:40:00|9036.3|9035.4|9034.9|9034|9036.7|9035.6|9034.9|9034|133
1603428300000|2020-10-23 04:45:00|9035.3|9033.8|9035.4|9034.5|9036.2|9035.3|9034.9|9033.7|166
1603428600000|2020-10-23 04:50:00|9035.5|9034.6|9035.1|9034.2|9035.6|9034.7|9034.8|9033.9|149
1603428900000|2020-10-23 04:55:00|9035|9034.1|9036.1|9034.6|9036.5|9035.6|9035|9034.1|142
1603429200000|2020-10-23 05:00:00|9036|9034.5|9036.1|9035.2|9036.9|9035.6|9034.8|9033.7|206
1603429500000|2020-10-23 05:05:00|9036.2|9035.3|9037|9036.1|9038.1|9036.9|9036.1|9035.2|157
1603429800000|2020-10-23 05:10:00|9037.2|9036.3|9037.9|9036.4|9038|9036.8|9036.9|9036|186
1603430100000|2020-10-23 05:15:00|9037.8|9036.3|9037|9036.1|9037.8|9036.8|9036.8|9035.7|165
1603430400000|2020-10-23 05:20:00|9037.1|9036.2|9037.2|9036.3|9037.9|9036.8|9035.8|9034.9|159
1603430700000|2020-10-23 05:25:00|9037.1|9036.2|9037|9036.1|9037.6|9036.7|9036.6|9035.6|183
1603431000000|2020-10-23 05:30:00|9037.4|9035.9|9035.4|9034.5|9037.4|9036.4|9034.9|9034|198
1603431300000|2020-10-23 05:35:00|9035.3|9034.4|9033.9|9033|9035.4|9034.5|9033.4|9032.5|168
1603431600000|2020-10-23 05:40:00|9033.8|9032.9|9034.4|9033.5|9034.6|9033.7|9032.9|9032|267
1603431900000|2020-10-23 05:45:00|9034.5|9033.6|9036.4|9035.5|9036.5|9035.6|9033.7|9032.8|242
1603432200000|2020-10-23 05:50:00|9036.5|9035.6|9037.5|9036.6|9038.6|9037.7|9036|9035.1|320
1603432500000|2020-10-23 05:55:00|9037.6|9036.7|9038.7|9035.6|9039.5|9037.9|9036.9|9033.8|357
1603432800000|2020-10-23 06:00:00|9039.1|9035|9039|9038.1|9041.6|9038.2|9035.9|9033.7|683
1603433100000|2020-10-23 06:05:00|9038.9|9038|9036.6|9035.7|9039.7|9038.8|9036.3|9035.1|327
1603433400000|2020-10-23 06:10:00|9036.7|9035.8|9034.4|9032.9|9037.1|9036|9032.8|9031.5|492
1603433700000|2020-10-23 06:15:00|9034.3|9032.8|9033.7|9032.8|9034.7|9033.7|9033.1|9031.5|369
1603434000000|2020-10-23 06:20:00|9033.8|9032.9|9034.4|9033.5|9034.6|9033.7|9033.4|9032.5|247
1603434300000|2020-10-23 06:25:00|9034.5|9033.6|9034.4|9032.9|9035.9|9033.7|9033.5|9032.2|269
1603434600000|2020-10-23 06:30:00|9035.2|9032.8|9034.8|9033.9|9036.8|9034.5|9033.9|9032.1|443
1603434900000|2020-10-23 06:35:00|9034.9|9034|9035.8|9034.3|9036.2|9035.3|9034.5|9033.5|276
1603435200000|2020-10-23 06:40:00|9035.5|9034.6|9035.6|9034.7|9036.3|9035.3|9034.7|9033.8|319
1603435500000|2020-10-23 06:45:00|9035.7|9034.8|9036.5|9035.6|9037.4|9036.2|9035.4|9034.5|249
1603435800000|2020-10-23 06:50:00|9036.4|9035.5|9037.5|9036.6|9037.6|9036.7|9035.8|9034.9|333
1603436100000|2020-10-23 06:55:00|9037.6|9036.7|9037.5|9036|9039.5|9038.5|9036.9|9035.7|367
1603436400000|2020-10-23 07:00:00|9037.6|9036.1|9037.7|9036.8|9040|9039.1|9035.4|9034.5|755
1603436700000|2020-10-23 07:05:00|9037.6|9036.7|9036.6|9035.7|9038.3|9037.4|9035.7|9034.8|588
1603437000000|2020-10-23 07:10:00|9036.5|9035.6|9035|9032.5|9037.2|9036.3|9033.5|9032|657
1603437300000|2020-10-23 07:15:00|9034.7|9032.4|9037.1|9036.2|9039.5|9038.6|9034.5|9032.3|689
1603437600000|2020-10-23 07:20:00|9037.2|9036.3|9032.9|9031.4|9037.3|9036.4|9030.7|9027.9|721
1603437900000|2020-10-23 07:25:00|9033|9031.5|9031.2|9023.9|9034.4|9032.3|9028|9023.5|723
1603438200000|2020-10-23 07:30:00|9031|9023.7|9036.9|9035.4|9037.3|9035.8|9030.5|9023.7|1131
1603438500000|2020-10-23 07:35:00|9036.3|9035|9036.4|9035.5|9038.1|9037.2|9032.4|9031|735
1603438800000|2020-10-23 07:40:00|9036.5|9035.6|9042.4|9040.9|9043.3|9042.1|9036.1|9034.8|720
1603439100000|2020-10-23 07:45:00|9042.3|9040.8|9036.1|9035.2|9042.9|9041.6|9036|9035.1|691
1603439400000|2020-10-23 07:50:00|9036|9035.1|9034.6|9033.7|9037.4|9036.2|9030.7|9029.1|756
1603439700000|2020-10-23 07:55:00|9034.5|9033.6|9035.8|9034.3|9037.4|9035.9|9033.3|9032.4|534
1603440000000|2020-10-23 08:00:00|9035.9|9034.4|9034.8|9033.9|9038.2|9037|9032.7|9031.4|709
1603440300000|2020-10-23 08:05:00|9034.7|9033.8|9033.7|9032.8|9036.9|9035.8|9031.4|9030.4|720
1603440600000|2020-10-23 08:10:00|9033.6|9032.7|9034.2|9032.7|9035|9033.8|9030.5|9029.6|750
1603440900000|2020-10-23 08:15:00|9034.1|9032.6|9036.7|9035.8|9037.7|9036.2|9029.8|9028.6|967
1603441200000|2020-10-23 08:20:00|9036.6|9035.7|9035.5|9034|9037.3|9036|9031.5|9030.1|824
1603441500000|2020-10-23 08:25:00|9035.6|9034.1|9040.5|9037.2|9042.3|9039.2|9034.1|9033|736
1603441800000|2020-10-23 08:30:00|9040.3|9037.3|9042|9041.1|9042.2|9041.2|9039.2|9036.9|696
1603442100000|2020-10-23 08:35:00|9042.1|9041.2|9040.4|9038.9|9043.5|9042.6|9039.7|9038.7|553
1603442400000|2020-10-23 08:40:00|9040.3|9038.8|9040.6|9039.1|9042.3|9041.4|9037.4|9036.3|615
1603442700000|2020-10-23 08:45:00|9040.5|9039|9046|9044.5|9046.1|9044.8|9040.3|9038.8|551
1603443000000|2020-10-23 08:50:00|9046.1|9044.6|9046.2|9044.7|9047.8|9046.6|9044.4|9043.5|703
1603443300000|2020-10-23 08:55:00|9046|9044.5|9045.3|9043.8|9047.6|9046.7|9043|9042.1|673
1603443600000|2020-10-23 09:00:00|9045.5|9044|9046.8|9045.9|9047.9|9047|9044.9|9043.7|687
1603443900000|2020-10-23 09:05:00|9046.9|9046|9049.7|9048.8|9051.1|9050.2|9046.8|9045.9|467
1603444200000|2020-10-23 09:10:00|9049.6|9048.7|9048.5|9047.6|9049.9|9048.8|9046.4|9045.1|521
1603444500000|2020-10-23 09:15:00|9048.6|9047.7|9045.3|9044.4|9048.7|9047.8|9044|9042.5|569
1603444800000|2020-10-23 09:20:00|9045.5|9044.6|9045.5|9044|9050|9048.8|9045.1|9044|595
1603445100000|2020-10-23 09:25:00|9045.6|9044.1|9046.4|9044.9|9049.4|9048.2|9044.3|9042.1|818
1603445400000|2020-10-23 09:30:00|9046.6|9045.1|9046.1|9045.2|9049.1|9047.9|9045.2|9043.2|718
1603445700000|2020-10-23 09:35:00|9046.2|9045.3|9046.8|9045.9|9049.1|9048|9045.3|9044.4|700
1603446000000|2020-10-23 09:40:00|9046.9|9046|9050|9048.5|9050.4|9049.3|9045.1|9044.2|472
1603446300000|2020-10-23 09:45:00|9050.1|9048.6|9051.7|9050.8|9055.4|9054.4|9048.9|9046.5|739
1603446600000|2020-10-23 09:50:00|9052.1|9051.2|9055.1|9053.6|9055.9|9054.8|9051|9050.1|500
1603446900000|2020-10-23 09:55:00|9055.2|9053.7|9056.6|9052.7|9056.6|9055.5|9054.1|9052.7|575
1603447200000|2020-10-23 10:00:00|9055.4|9053.9|9053.8|9052.9|9057|9055.3|9052.4|9051.5|587
1603447500000|2020-10-23 10:05:00|9053.9|9053|9057.5|9056|9057.8|9056.6|9053.7|9052.8|576
1603447800000|2020-10-23 10:10:00|9057.4|9055.9|9055.7|9054.8|9058.3|9057.3|9053.5|9052.6|514
1603448100000|2020-10-23 10:15:00|9055.8|9054.9|9052.6|9051.7|9057.4|9056.3|9052.3|9050.8|506
1603448400000|2020-10-23 10:20:00|9052.7|9051.8|9053|9052.1|9054|9053|9050.8|9049.7|496
1603448700000|2020-10-23 10:25:00|9053.1|9052.2|9059.2|9057.7|9061.1|9060.1|9051|9049.8|472
1603449000000|2020-10-23 10:30:00|9059|9057.5|9062.8|9061.3|9064|9062.8|9057.2|9055.5|755
1603449300000|2020-10-23 10:35:00|9062.7|9061.2|9064.4|9062.9|9069.1|9067.8|9062.3|9060.4|719
1603449600000|2020-10-23 10:40:00|9064.3|9062.8|9063.2|9061.7|9065.7|9064.6|9061.7|9060.6|577
1603449900000|2020-10-23 10:45:00|9063.3|9061.8|9064.2|9063.3|9065.7|9064.7|9059.5|9058.5|642
1603450200000|2020-10-23 10:50:00|9064.3|9063.4|9062.5|9061.6|9066.4|9065.3|9060.3|9058.8|536
1603450500000|2020-10-23 10:55:00|9062.4|9061.5|9062|9060.5|9064.4|9063.1|9059.5|9057.8|962
1603450800000|2020-10-23 11:00:00|9062.1|9060.6|9066.3|9065.4|9066.4|9065.5|9059.5|9058|735
1603451100000|2020-10-23 11:05:00|9066.4|9065.5|9063.4|9061.9|9069.4|9068.5|9062.4|9061.2|501
1603451400000|2020-10-23 11:10:00|9063.5|9062|9062|9060.5|9065.2|9064.2|9059.9|9058.7|594
1603451700000|2020-10-23 11:15:00|9061.6|9060.1|9063.1|9061.6|9064.1|9061.6|9058.4|9057|831
1603452000000|2020-10-23 11:20:00|9063|9061.5|9065.6|9064.7|9068.7|9067.5|9062.4|9060.7|779
1603452300000|2020-10-23 11:25:00|9065.8|9064.9|9068.8|9067.9|9069.9|9068.8|9064|9063.1|538
1603452600000|2020-10-23 11:30:00|9068.9|9068|9070.6|9069.7|9071.4|9070.3|9066.2|9065.3|469
1603452900000|2020-10-23 11:35:00|9070.5|9069.6|9069.6|9068.7|9071.9|9071|9068.7|9067.8|478
1603453200000|2020-10-23 11:40:00|9069.7|9068.8|9070.7|9069.2|9073|9071.9|9067.1|9066.2|663
1603453500000|2020-10-23 11:45:00|9070.3|9069.4|9068.1|9067.2|9070.9|9069.6|9066.9|9066|588
1603453800000|2020-10-23 11:50:00|9068|9067.1|9066|9065.1|9069.2|9068.3|9066|9065.1|430
1603454100000|2020-10-23 11:55:00|9066.1|9065.2|9065.3|9063.8|9066.3|9065.2|9063.5|9062.5|529
1603454400000|2020-10-23 12:00:00|9065.5|9064|9068.1|9067.2|9068.6|9067.7|9065.3|9063.8|682
1603454700000|2020-10-23 12:05:00|9068.2|9067.3|9068.4|9067.5|9070.2|9069.3|9066.3|9065.4|551
1603455000000|2020-10-23 12:10:00|9068.3|9067.4|9068.4|9066.9|9070.6|9069.7|9063.1|9062.2|693
1603455300000|2020-10-23 12:15:00|9068.5|9067|9065.5|9064.6|9068.5|9067|9063.3|9062.1|768
1603455600000|2020-10-23 12:20:00|9065.4|9064.5|9066.2|9065.3|9067.2|9066.1|9063.7|9062.8|560
1603455900000|2020-10-23 12:25:00|9066.1|9065.2|9052.1|9043.7|9066.8|9065.8|9038.7|9035.8|1513
1603456200000|2020-10-23 12:30:00|9048.5|9047|9050.2|9048.7|9052.8|9050.6|9042.3|9040.8|1171
1603456500000|2020-10-23 12:35:00|9049.8|9048.9|9048.9|9047.4|9056.2|9054.7|9048|9046.6|1029
1603456800000|2020-10-23 12:40:00|9048.8|9047.3|9050.7|9049.2|9051.6|9049.7|9045.8|9044.6|877
1603457100000|2020-10-23 12:45:00|9050.6|9049.1|9052.2|9050.7|9052.9|9051.4|9048.7|9047|763
1603457400000|2020-10-23 12:50:00|9052.4|9050.9|9055.5|9054|9056.9|9055.7|9050|9048.7|676
1603457700000|2020-10-23 12:55:00|9055.6|9054.1|9055|9053.5|9058.1|9056.9|9052.3|9051.1|689
1603458000000|2020-10-23 13:00:00|9055.5|9053.2|9053.6|9052.1|9057.9|9055.4|9053.1|9052|767
1603458300000|2020-10-23 13:05:00|9053.2|9052.3|9054.5|9053.6|9058.4|9057.1|9053.2|9052|710
1603458600000|2020-10-23 13:10:00|9054.4|9053.5|9057.6|9056.1|9058.2|9056.8|9054.4|9053.4|678
1603458900000|2020-10-23 13:15:00|9057.5|9056|9063.1|9061.6|9063.4|9062.5|9056.5|9055.6|703
1603459200000|2020-10-23 13:20:00|9062.8|9061.9|9062.4|9061.5|9063.6|9062.4|9061.6|9060.7|447
1603459500000|2020-10-23 13:25:00|9062.5|9061.6|9064.2|9062.7|9067.7|9063.1|9061.4|9060|583
1603459800000|2020-10-23 13:30:00|9064|9062.5|9066.2|9065.3|9067.6|9066.1|9062.6|9061.7|769
1603460100000|2020-10-23 13:35:00|9066.3|9065.4|9063.4|9062.5|9067.2|9066.1|9063.1|9062|727
1603460400000|2020-10-23 13:40:00|9063.5|9062.6|9060.2|9058.7|9063.7|9062.8|9059.4|9057.9|674
1603460700000|2020-10-23 13:45:00|9060.4|9058.9|9061.5|9060.6|9064|9063.1|9059.7|9058.4|653
1603461000000|2020-10-23 13:50:00|9061.3|9060.4|9061.1|9060.2|9061.9|9061|9058.8|9057.9|529
1603461300000|2020-10-23 13:55:00|9061.2|9060.3|9061|9059.5|9064.6|9063.4|9057.8|9056.8|714
1603461600000|2020-10-23 14:00:00|9061.1|9059.6|9064.9|9064|9064.9|9064|9057.2|9056.3|887
1603461900000|2020-10-23 14:05:00|9065|9064.1|9074.5|9073|9075|9073.5|9064.7|9063.8|1215
1603462200000|2020-10-23 14:10:00|9074.6|9073.1|9072.5|9071|9074.8|9073.3|9068.9|9066.9|920
1603462500000|2020-10-23 14:15:00|9072.9|9071.4|9080.4|9078.9|9083.4|9082.5|9072.5|9071.1|853
1603462800000|2020-10-23 14:20:00|9080.2|9079.3|9082.4|9081.5|9084|9083.1|9078.4|9077.1|792
1603463100000|2020-10-23 14:25:00|9082.9|9082|9077.7|9076.8|9085.6|9084.7|9076.5|9075.6|753
1603463400000|2020-10-23 14:30:00|9077.8|9076.9|9073.9|9073|9078.8|9077.6|9073.9|9073|842
1603463700000|2020-10-23 14:35:00|9074|9073.1|9077.5|9076.6|9078.5|9077.6|9072.4|9071.5|607
1603464000000|2020-10-23 14:40:00|9077.6|9076.7|9078.3|9076.8|9078.8|9077.9|9073.9|9072.4|774
1603464300000|2020-10-23 14:45:00|9078.2|9076.7|9074.6|9073.7|9078.9|9077.9|9074.4|9073.5|693
1603464600000|2020-10-23 14:50:00|9074.5|9073.6|9072.4|9071.5|9080|9079.1|9072.4|9071.5|769
1603464900000|2020-10-23 14:55:00|9072.3|9071.4|9076.3|9075.4|9076.6|9075.7|9071.3|9070.4|780
1603465200000|2020-10-23 15:00:00|9076|9075.1|9074.7|9073.8|9078.2|9077.1|9074.3|9073.4|749
1603465500000|2020-10-23 15:05:00|9074.8|9073.9|9070.2|9069.3|9075.1|9074.2|9069.5|9068.6|636
1603465800000|2020-10-23 15:10:00|9070.3|9069.4|9072.2|9071.3|9073.5|9072.6|9069.4|9068.5|551
1603466100000|2020-10-23 15:15:00|9072.1|9071.2|9073|9072.1|9073.4|9072.5|9068.3|9067.4|504
1603466400000|2020-10-23 15:20:00|9072.9|9072|9076.7|9075.8|9076.9|9076|9072.1|9071.2|502
1603466700000|2020-10-23 15:25:00|9076.8|9075.9|9077.8|9076.9|9078|9077.1|9075.1|9074.2|478
1603467000000|2020-10-23 15:30:00|9077.7|9076.8|9080.3|9079.4|9081.1|9080|9077|9076.1|536
1603467300000|2020-10-23 15:35:00|9080.2|9079.3|9082.3|9081.4|9082.6|9081.7|9079.5|9078.6|447
1603467600000|2020-10-23 15:40:00|9082.4|9081.5|9082.3|9081.4|9083.5|9082.6|9080.8|9079.9|373
1603467900000|2020-10-23 15:45:00|9082.4|9081.5|9083.4|9082.5|9084.6|9083.7|9082.1|9081.2|439
1603468200000|2020-10-23 15:50:00|9083.5|9082.6|9082|9081.1|9083.9|9083|9081.6|9080.7|470
1603468500000|2020-10-23 15:55:00|9082.1|9081.2|9083.5|9082.6|9084.8|9083.9|9080.6|9079.7|473
1603468800000|2020-10-23 16:00:00|9083.2|9082.3|9085.9|9085|9087|9086.1|9083.2|9082.3|535
1603469100000|2020-10-23 16:05:00|9085.8|9084.9|9086|9085.1|9087.6|9086.7|9085.2|9084.3|407
1603469400000|2020-10-23 16:10:00|9086.1|9085.2|9089.1|9088.2|9091|9090.1|9086.1|9085.2|489
1603469700000|2020-10-23 16:15:00|9088.8|9087.9|9087.2|9086.3|9091.1|9090.2|9086.8|9085.9|591
1603470000000|2020-10-23 16:20:00|9087.3|9086.4|9089.4|9088.5|9089.9|9089|9087.1|9086.2|449
1603470300000|2020-10-23 16:25:00|9089.3|9088.4|9088.6|9087.7|9090.9|9090|9088.5|9087.6|367
1603470600000|2020-10-23 16:30:00|9088.7|9087.8|9088.8|9087.9|9089|9088.1|9087.3|9086.4|357
1603470900000|2020-10-23 16:35:00|9088.7|9087.8|9088.6|9087.7|9089.4|9088.5|9088.1|9087.2|274
1603471200000|2020-10-23 16:40:00|9088.5|9087.6|9088.6|9087.7|9090|9089.1|9088.1|9087.2|261
1603471500000|2020-10-23 16:45:00|9088.5|9087.6|9090.1|9089.2|9090.4|9089.5|9088.5|9087.6|283
1603471800000|2020-10-23 16:50:00|9090.2|9089.3|9090.1|9089.2|9092.1|9091.2|9089.9|9089|352
1603472100000|2020-10-23 16:55:00|9090.2|9089.3|9088.8|9087.9|9091.3|9090.4|9088.3|9087.4|530
1603472400000|2020-10-23 17:00:00|9089.1|9088.2|9091.4|9090.5|9092.9|9092|9089.1|9088.2|352
1603472700000|2020-10-23 17:05:00|9091.3|9090.4|9091.3|9090.4|9092.4|9091.5|9090.9|9089.6|408
1603473000000|2020-10-23 17:10:00|9091.4|9090.5|9096.5|9095.6|9097.4|9096.5|9091.3|9090.4|394
1603473300000|2020-10-23 17:15:00|9096.4|9095.5|9096.4|9095.5|9097.7|9096.8|9095.8|9094.9|368
1603473600000|2020-10-23 17:20:00|9096|9095.1|9094.7|9093.8|9096.9|9096|9093.2|9092.3|553
1603473900000|2020-10-23 17:25:00|9094.6|9093.7|9102.7|9101.8|9103.8|9102.7|9094.1|9093.2|435
1603474200000|2020-10-23 17:30:00|9102.6|9101.7|9100|9099.1|9103.3|9102.4|9099.9|9099|497
1603474500000|2020-10-23 17:35:00|9100.1|9099.2|9102.4|9101.5|9102.4|9101.5|9097.2|9096.3|388
1603474800000|2020-10-23 17:40:00|9102.3|9101.4|9099.8|9098.9|9103.1|9102.2|9099.5|9098.6|274
1603475100000|2020-10-23 17:45:00|9100.2|9098.7|9100.2|9099.3|9101.9|9100.6|9099.3|9098.4|321
1603475400000|2020-10-23 17:50:00|9100.3|9099.4|9101.9|9101|9102|9101.1|9099.6|9098.4|238
1603475700000|2020-10-23 17:55:00|9102|9101.1|9101.5|9100.6|9102|9101.1|9100.2|9099.3|212
1603476000000|2020-10-23 18:00:00|9101.7|9100.8|9101|9100.1|9103.2|9102.3|9100.6|9099.7|327
1603476300000|2020-10-23 18:05:00|9101.2|9100.3|9102.1|9101.2|9102.5|9101.6|9100.1|9099.2|289
1603476600000|2020-10-23 18:10:00|9102.2|9101.3|9101.4|9100.5|9102.6|9101.7|9101.2|9100.3|175
1603476900000|2020-10-23 18:15:00|9101.5|9100.6|9107.5|9106.6|9107.7|9106.8|9101.4|9100.5|308
1603477200000|2020-10-23 18:20:00|9107.4|9106.5|9106.3|9105.4|9107.4|9106.5|9104.8|9103.9|251
1603477500000|2020-10-23 18:25:00|9106.2|9105.3|9106.5|9105.6|9107.3|9106.4|9105.5|9104.6|219
1603477800000|2020-10-23 18:30:00|9106.4|9105.5|9106.3|9105.4|9106.9|9106|9103.7|9102.8|299
1603478100000|2020-10-23 18:35:00|9106.2|9105.3|9104.3|9103.4|9107|9106.1|9104|9103.1|246
1603478400000|2020-10-23 18:40:00|9104.2|9103.3|9103.2|9102.3|9104.5|9103.6|9102.8|9101.9|203
1603478700000|2020-10-23 18:45:00|9103.3|9102.4|9101.8|9100.9|9103.4|9102.5|9101.3|9100.4|215
1603479000000|2020-10-23 18:50:00|9101.7|9100.8|9099.3|9098.4|9101.8|9100.9|9099.1|9098.2|305
1603479300000|2020-10-23 18:55:00|9099.2|9098.3|9098.3|9097.4|9099.9|9099|9097.5|9096.6|360
1603479600000|2020-10-23 19:00:00|9098.2|9097.3|9100.6|9099.1|9100.8|9099.7|9097.7|9096.8|312
1603479900000|2020-10-23 19:05:00|9100.8|9099.3|9099.2|9098.3|9101.1|9099.9|9098|9097.1|291
1603480200000|2020-10-23 19:10:00|9099.3|9098.4|9098.3|9097.4|9099.3|9098.4|9097.5|9096.6|248
1603480500000|2020-10-23 19:15:00|9098.4|9097.5|9098.4|9097.5|9100.3|9099.4|9098.3|9097.4|308
1603480800000|2020-10-23 19:20:00|9098.6|9097.7|9097.8|9096.3|9098.9|9097.8|9097.2|9096.2|255
1603481100000|2020-10-23 19:25:00|9097.9|9096.4|9097.8|9096.3|9098.3|9097.4|9097.3|9096.2|244
1603481400000|2020-10-23 19:30:00|9097.5|9096.6|9096.6|9095.7|9098.1|9097.2|9095.9|9095|277
1603481700000|2020-10-23 19:35:00|9096.5|9095.6|9097.5|9096|9097.6|9096.4|9096.1|9094.9|240
1603482000000|2020-10-23 19:40:00|9097.6|9096.1|9096.5|9095.6|9097.6|9096.6|9096.3|9095.3|264
1603482300000|2020-10-23 19:45:00|9096.3|9095.4|9096.4|9095.5|9096.4|9095.5|9095.3|9094.2|301
1603482600000|2020-10-23 19:50:00|9096.3|9095.4|9095.4|9094.5|9097.2|9096|9094.6|9093.7|302
1603482900000|2020-10-23 19:55:00|9095.5|9094.6|9094|9093.1|9095.9|9095|9093.6|9092.4|470
1603483200000|2020-10-23 20:00:00|9093.9|9093|9091.9|9091|9094.7|9093.2|9091.2|9089.7|475
1603483500000|2020-10-23 20:05:00|9092|9090.5|9092.7|9091.2|9093.5|9092|9088.9|9087.4|430
1603483800000|2020-10-23 20:10:00|9092.6|9091.1|9091.7|9090.2|9092.6|9091.3|9091.2|9089.9|398
1603484100000|2020-10-23 20:15:00|9091.6|9090.1|9092.7|9091.2|9092.8|9091.5|9091.2|9089.7|310
1603484400000|2020-10-23 20:20:00|9092.6|9091.1|9093.6|9092.1|9094.1|9093|9091.9|9090.7|449
1603484700000|2020-10-23 20:25:00|9093.8|9092.3|9093.3|9091.8|9095.6|9094.1|9092.4|9090.9|527
1603485000000|2020-10-23 20:30:00|9093|9092.1|9094.8|9093.3|9099.6|9093.8|9092.7|9086.2|420
1603485300000|2020-10-23 20:35:00|9094.6|9093.1|9095.8|9094.3|9096.5|9095|9094.6|9093.1|357
1603485600000|2020-10-23 20:40:00|9095.5|9094|9095|9093.5|9096|9094.6|9094.1|9092.6|296
1603485900000|2020-10-23 20:45:00|9094.8|9093.3|9093.4|9091.9|9094.8|9093.3|9092.8|9091.3|218
1603486200000|2020-10-23 20:50:00|9093.1|9091.6|9092.7|9091.2|9094.5|9093|9091.7|9090.2|386
1603486500000|2020-10-23 20:55:00|9092.3|9090.8|9092.5|9091|9101.1|9094.9|9091.7|9083|310
1603659600000|2020-10-25 21:00:00|9087.6|9065|9094.2|9070.1|9095|9070.1|9087.5|9064.3|52
1603659900000|2020-10-25 21:05:00|9094.4|9070|9094.5|9071.3|9098.8|9073.7|9088.5|9066.4|151
1603660200000|2020-10-25 21:10:00|9094.9|9072|9096|9072.5|9098|9075.1|9092.7|9070.1|175
1603660500000|2020-10-25 21:15:00|9096.7|9071.9|9087.1|9077.9|9096.7|9080.2|9086.7|9071.9|187
1603660800000|2020-10-25 21:20:00|9087.2|9077.8|9086.5|9077.9|9089.8|9079.5|9086|9076.7|131
1603661100000|2020-10-25 21:25:00|9086.7|9077.6|9090.5|9078.5|9095.9|9083.9|9084.9|9076.2|135
1603661400000|2020-10-25 21:30:00|9090.1|9078.1|9090.6|9078.6|9092.2|9080.5|9088.3|9076.3|360
1603661700000|2020-10-25 21:35:00|9090.2|9078.2|9090.3|9078.3|9091.9|9081.1|9087.9|9076.8|365
1603662000000|2020-10-25 21:40:00|9090.2|9078.2|9089.6|9079.4|9091.6|9080|9088.9|9077.9|295
1603662300000|2020-10-25 21:45:00|9090|9078.7|9089.5|9078.7|9091.2|9080.1|9087.8|9075.8|220
1603662600000|2020-10-25 21:50:00|9090.2|9078.4|9089|9077|9091.4|9080.3|9088.8|9076.8|285
1603662900000|2020-10-25 21:55:00|9088.9|9076.9|9090.9|9078.9|9092.7|9081.4|9086.6|9075|390
1603663200000|2020-10-25 22:00:00|9091.3|9079.3|9086.3|9077.1|9093.4|9082.9|9083.7|9074.7|1042
1603663500000|2020-10-25 22:05:00|9085.6|9076|9081.2|9075.1|9087.3|9079.4|9080.3|9073.8|977
1603663800000|2020-10-25 22:10:00|9081.3|9075|9081.9|9076.6|9084.3|9078|9079.1|9074.1|1008
1603664100000|2020-10-25 22:15:00|9081.4|9076.8|9079.4|9075.1|9082.8|9078.6|9078.3|9073.6|1459
1603664400000|2020-10-25 22:20:00|9079.5|9075.7|9078.6|9073.2|9082.6|9076.6|9077.1|9070.8|947
1603664700000|2020-10-25 22:25:00|9078.7|9073.1|9075.6|9073.2|9081|9075.7|9075.2|9070.4|702
1603665000000|2020-10-25 22:30:00|9075.7|9072.9|9073.7|9071.4|9077|9074.2|9072|9065.5|1014
1603665300000|2020-10-25 22:35:00|9073.9|9071.5|9076.4|9071.8|9077.8|9073.6|9073.3|9068.5|2024
1603665600000|2020-10-25 22:40:00|9077|9071.2|9076.5|9075|9078.9|9075.3|9074.6|9069.4|1851
1603665900000|2020-10-25 22:45:00|9076.4|9074.9|9079.4|9075.9|9080.7|9077.5|9075.3|9073.3|964
1603666200000|2020-10-25 22:50:00|9079.3|9076.1|9082.5|9078.8|9085.6|9081.4|9078.9|9075.9|1105
1603666500000|2020-10-25 22:55:00|9082.6|9079.6|9080.2|9078.7|9083.8|9080.4|9080|9076.3|1030
1603666800000|2020-10-25 23:00:00|9080.1|9078.6|9081.1|9079.6|9082.3|9080.7|9080.1|9078.6|274
1603667100000|2020-10-25 23:05:00|9081.2|9079.7|9082.6|9081.1|9083.8|9082.6|9081.1|9079.6|265
1603667400000|2020-10-25 23:10:00|9082.5|9081|9081.1|9079.6|9082.7|9081.2|9080.7|9079.2|289
1603667700000|2020-10-25 23:15:00|9081.3|9079.8|9080.3|9078.8|9082.1|9080.6|9079.9|9078.4|223
1603668000000|2020-10-25 23:20:00|9080.5|9079|9080.2|9078.7|9081.5|9080|9080|9078.5|229
1603668300000|2020-10-25 23:25:00|9080.1|9078.6|9078.3|9076.8|9080.3|9078.8|9077.8|9076.5|177
1603668600000|2020-10-25 23:30:00|9078.2|9076.7|9079.2|9077.7|9079.5|9078.5|9075.7|9074.8|290
1603668900000|2020-10-25 23:35:00|9079.3|9077.8|9077.6|9076.7|9079.4|9078.3|9077|9075.8|227
1603669200000|2020-10-25 23:40:00|9077.5|9076.6|9076.2|9075.3|9077.8|9076.9|9074.6|9073.3|243
1603669500000|2020-10-25 23:45:00|9076.5|9075|9077.8|9076.3|9078.1|9076.6|9074.5|9073|244
1603669800000|2020-10-25 23:50:00|9077.7|9076.2|9078.1|9077.2|9078.4|9077.3|9077.7|9076.2|131
1603670100000|2020-10-25 23:55:00|9078.2|9077.3|9077.3|9075.8|9078.3|9077.4|9077|9075.5|163
1603670400000|2020-10-26 00:00:00|9077.2|9075.7|9077.4|9076.5|9078.3|9077|9077|9075.7|312
1603670700000|2020-10-26 00:05:00|9077.5|9076.6|9078.3|9077.4|9078.5|9077.6|9077.2|9076|254
1603671000000|2020-10-26 00:10:00|9078.2|9077.3|9079.6|9078.1|9080.1|9078.9|9077.9|9076.9|299
1603671300000|2020-10-26 00:15:00|9079.5|9078|9080.3|9079.4|9081.7|9080.6|9079.4|9077.9|223
1603671600000|2020-10-26 00:20:00|9080.4|9079.5|9080.1|9079.2|9081.2|9079.8|9079.2|9078|239
1603671900000|2020-10-26 00:25:00|9080|9079.1|9078.7|9077.8|9080.2|9079.3|9078.6|9077.7|248
1603672200000|2020-10-26 00:30:00|9078.6|9077.7|9078.1|9077.2|9078.7|9077.8|9077.4|9076.5|178
1603672500000|2020-10-26 00:35:00|9078.2|9077.3|9078.2|9076.7|9079.3|9078.4|9077.5|9076.6|244
1603672800000|2020-10-26 00:40:00|9078.3|9076.8|9078|9076.5|9078.6|9077.3|9077.6|9076.3|181
1603673100000|2020-10-26 00:45:00|9078.1|9076.6|9078.6|9077.7|9079|9078|9077.6|9076.3|195
1603673400000|2020-10-26 00:50:00|9078.7|9077.8|9077.8|9076.3|9080|9078.7|9077.6|9076.1|318
1603673700000|2020-10-26 00:55:00|9078|9076.5|9078.7|9077.8|9078.8|9077.9|9076.6|9075.4|292
1603674000000|2020-10-26 01:00:00|9078.5|9077.6|9077.9|9077|9078.6|9077.7|9077.2|9076.2|278
1603674300000|2020-10-26 01:05:00|9077.8|9076.9|9077|9076.1|9078.6|9077.4|9076.9|9076|227
1603674600000|2020-10-26 01:10:00|9076.9|9076|9076.8|9075.3|9077.3|9076.4|9076.6|9075.2|191
1603674900000|2020-10-26 01:15:00|9076.9|9075.4|9077.7|9076.2|9077.9|9076.5|9076.2|9075.2|264
1603675200000|2020-10-26 01:20:00|9077.6|9076.1|9076.9|9076|9078.2|9077.3|9076.9|9076|280
1603675500000|2020-10-26 01:25:00|9077|9076.1|9078.2|9077.3|9078.6|9077.7|9076.3|9075.1|217
1603675800000|2020-10-26 01:30:00|9078.1|9077.2|9079.9|9079|9081.6|9080.6|9078|9077.1|435
1603676100000|2020-10-26 01:35:00|9080|9079.1|9081.6|9080.7|9082.2|9081.1|9079.9|9079|410
1603676400000|2020-10-26 01:40:00|9081.7|9080.8|9083.7|9082.8|9083.9|9082.8|9081.1|9080.2|345
1603676700000|2020-10-26 01:45:00|9083.6|9082.7|9083.2|9082.3|9083.7|9082.8|9082.2|9081.3|326
1603677000000|2020-10-26 01:50:00|9083.1|9082.2|9082.4|9081.5|9083.9|9082.7|9081.6|9080.4|231
1603677300000|2020-10-26 01:55:00|9082.3|9081.4|9082.6|9081.7|9084.1|9083.2|9081.9|9081|302
1603677600000|2020-10-26 02:00:00|9083.2|9081.6|9082.1|9081.2|9083.7|9082.3|9081.1|9080|287
1603677900000|2020-10-26 02:05:00|9082.2|9081.3|9084.4|9082.9|9085.2|9083.2|9081.7|9080.8|247
1603678200000|2020-10-26 02:10:00|9084.3|9082.8|9084.8|9083.3|9085.3|9084|9083.6|9081|303
1603678500000|2020-10-26 02:15:00|9084.9|9083.4|9084|9083.1|9085.9|9085|9084|9082.9|290
1603678800000|2020-10-26 02:20:00|9084.1|9083.2|9085.4|9084.5|9086.4|9085.1|9084|9082.9|198
1603679100000|2020-10-26 02:25:00|9085.3|9084.4|9085.5|9084|9086.8|9084.6|9084.2|9082.7|235
1603679400000|2020-10-26 02:30:00|9085.8|9083.6|9084.9|9084|9086.1|9084.5|9084.3|9082.5|190
1603679700000|2020-10-26 02:35:00|9085|9084.1|9085|9083.5|9085.3|9084.3|9084.2|9083.3|272
1603680000000|2020-10-26 02:40:00|9085.1|9083.6|9085.2|9084.3|9085.6|9084.7|9084.7|9083.5|176
1603680300000|2020-10-26 02:45:00|9085.1|9084.2|9085|9084.1|9085.8|9084.5|9084.8|9083.6|166
1603680600000|2020-10-26 02:50:00|9085.1|9084.2|9086.6|9085.7|9086.8|9085.9|9085|9084.1|170
1603680900000|2020-10-26 02:55:00|9086.5|9085.6|9085.2|9084.3|9086.7|9085.7|9084|9083.1|362
1603681200000|2020-10-26 03:00:00|9085.3|9084.4|9086.4|9085.5|9086.8|9085.9|9085.1|9084.2|228
1603681500000|2020-10-26 03:05:00|9086.5|9085.6|9085.4|9084.5|9086.9|9086|9085.4|9084.4|195
1603681800000|2020-10-26 03:10:00|9085.5|9084.6|9086.6|9085.7|9087.1|9085.9|9085.3|9084.4|208
1603682100000|2020-10-26 03:15:00|9086.5|9085.6|9086.1|9085.2|9087.3|9086.3|9084.5|9083.4|360
1603682400000|2020-10-26 03:20:00|9086|9085.1|9084.3|9083.4|9086.3|9085.4|9084.2|9083.2|281
1603682700000|2020-10-26 03:25:00|9084.2|9083.3|9084.7|9083.8|9085.8|9084.7|9084.1|9083|252
1603683000000|2020-10-26 03:30:00|9084.6|9083.7|9085.3|9084.4|9085.7|9084.7|9084.3|9083.4|295
1603683300000|2020-10-26 03:35:00|9085.4|9084.5|9084.8|9083.9|9086|9084.8|9084.7|9083.6|145
1603683600000|2020-10-26 03:40:00|9084.7|9083.8|9084.4|9083.5|9086|9085.1|9084.3|9083.4|162
1603683900000|2020-10-26 03:45:00|9084.5|9083.6|9085.1|9084.2|9086.4|9085.4|9084.4|9083.5|207
1603684200000|2020-10-26 03:50:00|9085|9084.1|9086|9085.1|9086.7|9085.8|9084.9|9083.6|212
1603684500000|2020-10-26 03:55:00|9085.9|9085|9084.8|9083.9|9086.3|9085.4|9084.7|9083.8|291
1603684800000|2020-10-26 04:00:00|9084.9|9084|9086.1|9085.2|9087.5|9086.5|9084.9|9084|260
1603685100000|2020-10-26 04:05:00|9086|9085.1|9086.4|9085.5|9087.3|9086.2|9085.8|9084.9|193
1603685400000|2020-10-26 04:10:00|9086.5|9085.6|9087.9|9087|9088.3|9087.1|9086.2|9085.3|203
1603685700000|2020-10-26 04:15:00|9087.8|9086.9|9088.6|9087.7|9088.9|9087.8|9087.7|9086.6|129
1603686000000|2020-10-26 04:20:00|9088.9|9087.4|9086.5|9085.6|9089.2|9087.8|9086.2|9085|150
1603686300000|2020-10-26 04:25:00|9086.6|9085.7|9086.1|9085.2|9086.9|9086|9085.5|9084.6|156
1603686600000|2020-10-26 04:30:00|9086|9085.1|9086.8|9085.9|9088|9087.1|9086|9085.1|145
1603686900000|2020-10-26 04:35:00|9087|9086.1|9087.4|9086.5|9087.7|9086.5|9086.6|9085.7|129
1603687200000|2020-10-26 04:40:00|9087.5|9086.6|9088.1|9087.2|9088.2|9087.3|9087.3|9086.4|148
1603687500000|2020-10-26 04:45:00|9088|9087.1|9087.9|9087|9088.7|9087.8|9087.6|9086.7|108
1603687800000|2020-10-26 04:50:00|9088|9087.1|9087.9|9087|9089.2|9087.3|9087.5|9086|145
1603688100000|2020-10-26 04:55:00|9087.8|9086.9|9086.3|9085.4|9087.9|9087|9086.2|9085.2|190
1603688400000|2020-10-26 05:00:00|9086.2|9085.3|9086.1|9085.2|9086.9|9085.7|9085.5|9084.6|184
1603688700000|2020-10-26 05:05:00|9086|9085.1|9085|9084.1|9087.3|9086.4|9084.8|9083.9|157
1603689000000|2020-10-26 05:10:00|9085.1|9084.2|9085.4|9083.9|9086.5|9084.6|9084.3|9082.8|284
1603689300000|2020-10-26 05:15:00|9085.5|9084|9085.8|9084.9|9086.6|9085.5|9084.5|9083.2|322
1603689600000|2020-10-26 05:20:00|9085.9|9085|9086.5|9085.6|9086.7|9085.8|9085.5|9084.3|237
1603689900000|2020-10-26 05:25:00|9086.4|9085.5|9087.2|9086.3|9087.5|9086.4|9086|9085.1|168
1603690200000|2020-10-26 05:30:00|9087.1|9086.2|9086.1|9085.2|9088.3|9087.4|9085.6|9084.7|289
1603690500000|2020-10-26 05:35:00|9085.9|9085|9086.9|9086|9087.1|9086.2|9085.7|9084.8|278
1603690800000|2020-10-26 05:40:00|9086.8|9085.9|9086.8|9085.9|9087.8|9086.9|9086.3|9085.4|277
1603691100000|2020-10-26 05:45:00|9086.7|9085.8|9086.6|9085.7|9087.5|9086.3|9086.1|9085.2|295
1603691400000|2020-10-26 05:50:00|9086.7|9085.8|9085.6|9084.7|9087.4|9086.5|9084.9|9084|271
1603691700000|2020-10-26 05:55:00|9085.5|9084.6|9084.3|9083.4|9085.6|9084.7|9084.1|9083.2|332
1603692000000|2020-10-26 06:00:00|9084.4|9083.5|9084|9083.1|9084.5|9083.6|9083|9082.1|250
1603692300000|2020-10-26 06:05:00|9083.9|9083|9086.3|9085.4|9086.4|9085.5|9083.8|9082.9|211
1603692600000|2020-10-26 06:10:00|9086.4|9085.5|9087.1|9086.2|9087.2|9086.3|9086.1|9085.1|193
1603692900000|2020-10-26 06:15:00|9087.2|9086.3|9087.2|9086.3|9087.9|9086.8|9086.8|9085.2|173
1603693200000|2020-10-26 06:20:00|9087.3|9086.4|9086.7|9085.8|9087.3|9086.4|9086|9085.1|164
1603693500000|2020-10-26 06:25:00|9086.8|9085.9|9088.5|9087|9089.5|9087.6|9086.2|9085.3|313
1603693800000|2020-10-26 06:30:00|9088.4|9086.9|9087.7|9086.8|9089.1|9088|9087.5|9086.6|183
1603694100000|2020-10-26 06:35:00|9087.6|9086.7|9087.8|9086.9|9088.2|9087.3|9087.4|9086.5|239
1603694400000|2020-10-26 06:40:00|9087.9|9087|9087.2|9085.7|9088.5|9087.3|9086.8|9084.5|222
1603694700000|2020-10-26 06:45:00|9087.3|9085.8|9087.6|9086.7|9088.1|9087.2|9086.8|9085.7|227
1603695000000|2020-10-26 06:50:00|9087.7|9086.8|9088.3|9087.4|9088.4|9087.5|9087.4|9086.5|265
1603695300000|2020-10-26 06:55:00|9088.2|9087.3|9088.1|9087.2|9088.2|9087.3|9086.9|9086|147
1603695600000|2020-10-26 07:00:00|9088.2|9087.3|9092.6|9091.7|9093.5|9092.2|9088.1|9087.2|405
1603695900000|2020-10-26 07:05:00|9092.7|9091.8|9097.8|9096.9|9098.3|9097.2|9092.7|9091.8|485
1603696200000|2020-10-26 07:10:00|9097.9|9097|9099|9098.1|9099.3|9098.4|9097.3|9096.3|390
1603696500000|2020-10-26 07:15:00|9099.1|9098.2|9101.4|9100.5|9102.3|9101.4|9097.9|9097|521
1603696800000|2020-10-26 07:20:00|9101.3|9100.4|9104.3|9103.4|9104.5|9103.6|9100.8|9099.9|444
1603697100000|2020-10-26 07:25:00|9104.4|9103.5|9103.4|9102.5|9106.5|9105.6|9102.4|9101.5|540
1603697400000|2020-10-26 07:30:00|9103.5|9102.6|9104.2|9103.3|9106.4|9105.5|9102.8|9101.5|568
1603697700000|2020-10-26 07:35:00|9104.3|9103.4|9103.3|9102.4|9106.2|9105.3|9103.1|9102.2|613
1603698000000|2020-10-26 07:40:00|9103.4|9102.5|9101.5|9100.6|9104.7|9103.8|9101.4|9100.4|476
1603698300000|2020-10-26 07:45:00|9101.4|9100.5|9101.9|9101|9103.2|9102.3|9100.9|9100|413
1603698600000|2020-10-26 07:50:00|9101.8|9100.9|9100.4|9099.5|9102.3|9101.4|9099.4|9098.5|580
1603698900000|2020-10-26 07:55:00|9100.3|9099.4|9095.3|9094.4|9102.2|9101.3|9094.9|9094|591
1603699200000|2020-10-26 08:00:00|9095|9094.1|9094|9093.1|9096.3|9094.9|9088.4|9086.9|1097
1603699500000|2020-10-26 08:05:00|9094.1|9093.2|9099.6|9098.7|9101.4|9100.5|9094.1|9093.2|892
1603699800000|2020-10-26 08:10:00|9099.9|9099|9100.8|9099.3|9102.3|9101.4|9097.3|9096.1|848
1603700100000|2020-10-26 08:15:00|9100.7|9099.2|9092.3|9091.4|9100.7|9099.4|9091.8|9090.8|895
1603700400000|2020-10-26 08:20:00|9092.2|9091.3|9085.5|9084|9092.6|9091.7|9082.2|9081.2|762
1603700700000|2020-10-26 08:25:00|9085.1|9084.2|9079.6|9078.1|9085.8|9084.9|9078.1|9076.9|837
1603701000000|2020-10-26 08:30:00|9079.5|9078|9079.3|9078.4|9083.4|9081.9|9077.4|9076.5|786
1603701300000|2020-10-26 08:35:00|9079.5|9078|9079.3|9078.4|9079.6|9078.7|9074.4|9073.3|682
1603701600000|2020-10-26 08:40:00|9079.2|9078.3|9076.4|9074.9|9080.1|9079.2|9075.3|9073.8|667
1603701900000|2020-10-26 08:45:00|9076.3|9074.8|9074.1|9073.2|9076.4|9075.1|9067.6|9066.7|805
1603702200000|2020-10-26 08:50:00|9074|9073.1|9078.3|9077.4|9078.7|9077.8|9072.9|9072|618
1603702500000|2020-10-26 08:55:00|9078.4|9077.5|9080.8|9077.1|9083.1|9081.7|9077.9|9077|507
1603702800000|2020-10-26 09:00:00|9081|9077|9072.9|9072|9082.6|9078.9|9070.3|9069.2|761
1603703100000|2020-10-26 09:05:00|9073.1|9072.2|9072.3|9071.4|9073.5|9072.6|9069|9068.1|632
1603703400000|2020-10-26 09:10:00|9072.2|9071.3|9072.8|9071.9|9076.1|9075.2|9071.4|9070.3|656
1603703700000|2020-10-26 09:15:00|9072.9|9072|9066|9065.1|9073.7|9072.2|9065.8|9064.5|757
1603704000000|2020-10-26 09:20:00|9066.1|9065.2|9067.8|9066.9|9069.2|9068.1|9065.4|9064.2|655
1603704300000|2020-10-26 09:25:00|9067.7|9066.8|9057.3|9056.4|9068|9067.1|9057.3|9056.4|767
1603704600000|2020-10-26 09:30:00|9057.2|9056.3|9054.5|9053.6|9059.1|9058|9052.7|9051.8|711
1603704900000|2020-10-26 09:35:00|9054.4|9053.5|9057.4|9056.5|9059.5|9058.6|9053.3|9052.4|547
1603705200000|2020-10-26 09:40:00|9057.3|9056.4|9055.5|9054|9057.5|9056.6|9053.9|9053|583
1603705500000|2020-10-26 09:45:00|9055.6|9054.1|9059.1|9058.2|9060|9058.6|9054.8|9053.3|874
1603705800000|2020-10-26 09:50:00|9059.2|9058.3|9059.7|9058.8|9062.1|9060.9|9058.6|9057.7|568
1603706100000|2020-10-26 09:55:00|9059.6|9058.7|9051.1|9048.4|9059.7|9058.8|9048.6|9045.9|854
1603706400000|2020-10-26 10:00:00|9053.9|9046|9048.6|9047.7|9054.7|9052.6|9048.5|9045.4|779
1603706700000|2020-10-26 10:05:00|9048.5|9047.6|9045.8|9044.9|9049.1|9048.2|9043.4|9042.1|685
1603707000000|2020-10-26 10:10:00|9045.7|9044.8|9045.3|9043.8|9048.6|9047.3|9044.2|9042.8|634
1603707300000|2020-10-26 10:15:00|9045.2|9043.7|9047.7|9046.8|9048|9047.1|9042.9|9041.7|550
1603707600000|2020-10-26 10:20:00|9047.8|9046.9|9046.1|9045.2|9048.3|9047.4|9044|9043.1|479
1603707900000|2020-10-26 10:25:00|9046|9045.1|9048.4|9046.9|9049.7|9048.5|9044|9043.1|573
1603708200000|2020-10-26 10:30:00|9048.3|9046.8|9045.9|9045|9050|9048.9|9045.5|9044.4|603
1603708500000|2020-10-26 10:35:00|9046|9045.1|9047|9045.5|9048|9046.5|9044.4|9043.2|624
1603708800000|2020-10-26 10:40:00|9047.1|9045.6|9047.2|9045.7|9047.6|9046.5|9045.2|9044.1|492
1603709100000|2020-10-26 10:45:00|9047|9045.5|9046.6|9045.7|9047.4|9046|9044.5|9043.2|499
1603709400000|2020-10-26 10:50:00|9046.5|9045.6|9044.9|9044|9046.6|9045.7|9042|9040.5|631
1603709700000|2020-10-26 10:55:00|9045|9044.1|9050.4|9049.5|9050.8|9049.9|9044|9042.8|587
1603710000000|2020-10-26 11:00:00|9050.3|9049.4|9051.8|9050.9|9053.3|9052.4|9049.7|9048.8|572
1603710300000|2020-10-26 11:05:00|9051.9|9051|9053.2|9052.3|9054|9052.8|9050.8|9049.9|414
1603710600000|2020-10-26 11:10:00|9053.1|9052.2|9054.3|9053.4|9055.5|9054.6|9051.1|9050.2|546
1603710900000|2020-10-26 11:15:00|9054.5|9053.6|9053.6|9052.7|9055.1|9054.2|9052.2|9051.3|561
1603711200000|2020-10-26 11:20:00|9053.5|9052.6|9055.7|9054.8|9056.1|9055.1|9052.4|9051.5|429
1603711500000|2020-10-26 11:25:00|9055.8|9054.9|9060|9059.1|9060.4|9059.5|9055.7|9054.5|518
1603711800000|2020-10-26 11:30:00|9059.8|9058.9|9059.9|9059|9061.4|9060.5|9058.4|9057.5|424
1603712100000|2020-10-26 11:35:00|9059.8|9058.9|9056.4|9055.5|9060.1|9059.2|9055.6|9054.7|452
1603712400000|2020-10-26 11:40:00|9056.3|9055.4|9057.2|9055.7|9057.8|9056.5|9054.8|9053.9|466
1603712700000|2020-10-26 11:45:00|9056.9|9055.4|9060.2|9059.3|9060.3|9059.4|9055.6|9054.7|547
1603713000000|2020-10-26 11:50:00|9060.7|9059.8|9058.1|9057.2|9061.1|9060.2|9057.8|9056.9|369
1603713300000|2020-10-26 11:55:00|9058|9057.1|9057.7|9056.2|9059.4|9058.5|9055.5|9054.6|463
1603713600000|2020-10-26 12:00:00|9057.1|9055.9|9059.9|9059|9061|9059.8|9055.2|9054.3|580
1603713900000|2020-10-26 12:05:00|9060|9059.1|9055.2|9054.3|9060.5|9059.3|9054.3|9053.4|571
1603714200000|2020-10-26 12:10:00|9055.1|9054.2|9060.4|9058|9062.1|9059.5|9054.6|9053.6|631
1603714500000|2020-10-26 12:15:00|9060.5|9058.1|9062.8|9061.9|9064.3|9063.4|9059.9|9057.4|538
1603714800000|2020-10-26 12:20:00|9063|9062.1|9064.7|9063.8|9065.2|9064.3|9061.5|9060.6|582
1603715100000|2020-10-26 12:25:00|9064.6|9063.7|9059.3|9057.8|9064.6|9063.7|9058.3|9057.2|608
1603715400000|2020-10-26 12:30:00|9059.2|9057.7|9061.3|9060.4|9061.8|9060.9|9058.1|9057.1|508
1603715700000|2020-10-26 12:35:00|9061.4|9060.5|9061.1|9060.2|9064.4|9063.5|9060.2|9058.8|649
1603716000000|2020-10-26 12:40:00|9061.2|9060.3|9069|9067.5|9075.9|9072.2|9061|9060.1|897
1603716300000|2020-10-26 12:45:00|9068.7|9067.2|9064.3|9063.4|9069.6|9067.2|9062.9|9061.8|664
1603716600000|2020-10-26 12:50:00|9064.6|9063.7|9073.8|9072.9|9076.2|9075.3|9064.6|9063.7|829
1603716900000|2020-10-26 12:55:00|9073.9|9073|9071.3|9069.8|9076.5|9075.2|9071.1|9069.6|765
1603717200000|2020-10-26 13:00:00|9071.4|9069.9|9073|9072.1|9074.6|9072.8|9070.4|9067.8|855
1603717500000|2020-10-26 13:05:00|9072.7|9071.8|9073.8|9072.9|9076.1|9074.9|9072.6|9070.8|644
1603717800000|2020-10-26 13:10:00|9073.9|9073|9076.2|9074.7|9077.7|9076.3|9073.3|9072.2|629
1603718100000|2020-10-26 13:15:00|9076.1|9074.6|9077.8|9076.9|9079.7|9078.4|9075.2|9073.1|587
1603718400000|2020-10-26 13:20:00|9077.9|9077|9075.6|9074.7|9079.4|9078.1|9075.3|9073.8|462
1603718700000|2020-10-26 13:25:00|9075.5|9074.6|9075.1|9073.6|9076.3|9075.3|9073|9071.4|557
1603719000000|2020-10-26 13:30:00|9075|9073.5|9073.9|9072.4|9078.3|9075.1|9070.4|9069.2|639
1603719300000|2020-10-26 13:35:00|9073.5|9072.6|9079.8|9078.9|9081.9|9080.9|9073.5|9072.4|496
1603719600000|2020-10-26 13:40:00|9079.9|9079|9075.8|9074.3|9080|9079.1|9073|9071.8|600
1603719900000|2020-10-26 13:45:00|9075.7|9074.2|9078.8|9077.3|9079.4|9078.4|9075|9073.4|507
1603720200000|2020-10-26 13:50:00|9078.9|9077.4|9080.5|9079|9080.9|9080|9077|9076|512
1603720500000|2020-10-26 13:55:00|9080.4|9079.5|9077.9|9076.4|9081.3|9080.4|9077.8|9074.5|526
1603720800000|2020-10-26 14:00:00|9080|9072.6|9080.5|9079.6|9085|9084.1|9078|9072.6|619
1603721100000|2020-10-26 14:05:00|9080.6|9079.7|9082.5|9081.6|9084.2|9083.3|9079.4|9078.5|504
1603721400000|2020-10-26 14:10:00|9082.6|9081.7|9084.4|9082.9|9085.5|9084.6|9082|9081.1|514
1603721700000|2020-10-26 14:15:00|9084.2|9082.7|9082|9081.1|9085.1|9083.9|9081|9080.1|468
1603722000000|2020-10-26 14:20:00|9081.8|9080.9|9085.8|9084.9|9086.4|9085.3|9081.8|9080.9|474
1603722300000|2020-10-26 14:25:00|9085.7|9084.8|9089.5|9088.6|9091.1|9090.2|9085.6|9084.7|519
1603722600000|2020-10-26 14:30:00|9089.4|9088.5|9086.2|9085.3|9090.5|9089.5|9085.6|9084.5|607
1603722900000|2020-10-26 14:35:00|9086|9085.1|9083.7|9082.8|9088.2|9087.3|9082.8|9081.9|693
1603723200000|2020-10-26 14:40:00|9083.8|9082.9|9086|9084.5|9086.4|9085.4|9083.5|9082.6|610
1603723500000|2020-10-26 14:45:00|9086.1|9084.6|9088|9087.1|9089.1|9088.2|9085.1|9084|600
1603723800000|2020-10-26 14:50:00|9088.1|9087.2|9084.4|9083.5|9088.3|9087.4|9084.3|9082.8|589
1603724100000|2020-10-26 14:55:00|9084.3|9083.4|9087.3|9085.8|9087.8|9086.7|9084.1|9083.1|557
1603724400000|2020-10-26 15:00:00|9087.4|9085.9|9085.8|9084.9|9087.4|9086.1|9083.3|9082.4|654
1603724700000|2020-10-26 15:05:00|9085.9|9085|9083.7|9082.8|9086.4|9085.5|9083.1|9082.2|581
1603725000000|2020-10-26 15:10:00|9083.5|9082.6|9081.5|9080.6|9085.3|9084.4|9080.1|9079.2|524
1603725300000|2020-10-26 15:15:00|9081.4|9080.5|9079|9078.1|9084|9083.1|9079|9078.1|594
1603725600000|2020-10-26 15:20:00|9079.1|9078.2|9081.6|9080.7|9081.9|9081|9077.5|9076.6|564
1603725900000|2020-10-26 15:25:00|9081.7|9080.8|9082|9081.1|9082.2|9081.3|9080.6|9079.7|421
1603726200000|2020-10-26 15:30:00|9082.1|9081.2|9081.6|9080.7|9084.5|9083.6|9081.1|9080.2|647
1603726500000|2020-10-26 15:35:00|9082.5|9081.6|9082|9081.1|9083.9|9083|9081.1|9080.2|527
1603726800000|2020-10-26 15:40:00|9081.9|9081|9087.7|9086.8|9088.9|9088|9081.9|9081|466
1603727100000|2020-10-26 15:45:00|9087.2|9086.3|9086.6|9085.7|9088.3|9087.4|9084.6|9083.5|683
1603727400000|2020-10-26 15:50:00|9086.5|9085.6|9079.3|9078.4|9087|9086.1|9078.8|9077.9|806
1603727700000|2020-10-26 15:55:00|9079.5|9078.6|9075.3|9074.4|9081.6|9080.6|9073.8|9072.8|830
1603728000000|2020-10-26 16:00:00|9075.2|9074.3|9074.7|9073.8|9078|9076.7|9073.1|9072.2|799
1603728300000|2020-10-26 16:05:00|9074.9|9074|9075.8|9074.9|9075.9|9075|9073.6|9072.7|522
1603728600000|2020-10-26 16:10:00|9075.9|9075|9080.6|9079.7|9081.7|9080.8|9075.8|9074.9|573
1603728900000|2020-10-26 16:15:00|9080.9|9080|9079.5|9078.6|9081.3|9080.4|9079|9078.1|455
1603729200000|2020-10-26 16:20:00|9079.6|9078.7|9080.1|9079.2|9081.6|9080.7|9079.1|9078.1|445
1603729500000|2020-10-26 16:25:00|9080|9079.1|9080.4|9079.5|9082.6|9081.7|9079.3|9078.2|410
1603729800000|2020-10-26 16:30:00|9080.8|9079.9|9079.1|9078.2|9081.5|9080.6|9079.1|9078.2|544
1603730100000|2020-10-26 16:35:00|9079.2|9078.3|9081.1|9080.2|9081.8|9080.8|9078.4|9077.3|398
1603730400000|2020-10-26 16:40:00|9081.2|9080.3|9079.4|9078.5|9081.3|9080.4|9079|9078.1|302
1603730700000|2020-10-26 16:45:00|9079.5|9078.6|9080.2|9079.3|9080.4|9079.5|9078.2|9077.3|367
1603731000000|2020-10-26 16:50:00|9080.3|9079.4|9080.5|9079.6|9080.8|9079.9|9078.6|9077.7|284
1603731300000|2020-10-26 16:55:00|9080.8|9079.3|9079.8|9078.9|9082.2|9081.3|9078.5|9077.6|492
1603731600000|2020-10-26 17:00:00|9079.7|9078.8|9077.3|9076.4|9080.3|9079|9076.5|9075.6|486
1603731900000|2020-10-26 17:05:00|9077.2|9076.3|9078.7|9077.8|9079.6|9078.7|9077.2|9076.3|442
1603732200000|2020-10-26 17:10:00|9078.6|9077.7|9076.5|9075.6|9079.5|9078.6|9075.7|9074.8|334
1603732500000|2020-10-26 17:15:00|9076.8|9075.9|9075.7|9074.8|9077.3|9076.4|9075.1|9074.2|453
1603732800000|2020-10-26 17:20:00|9075.8|9074.9|9076.2|9075.3|9079.5|9078.6|9075.6|9074.7|412
1603733100000|2020-10-26 17:25:00|9076.3|9075.4|9076.7|9075.2|9077.7|9076.8|9076|9075.1|415
1603733400000|2020-10-26 17:30:00|9076.6|9075.7|9077.2|9076.3|9078.9|9078|9076.5|9075.6|448
1603733700000|2020-10-26 17:35:00|9077.3|9076.4|9074.8|9073.9|9078.5|9077.6|9073.8|9072.9|513
1603734000000|2020-10-26 17:40:00|9074.9|9074|9074.6|9073.7|9075.8|9074.9|9074.4|9073.5|267
1603734300000|2020-10-26 17:45:00|9074.7|9073.8|9072.7|9071.8|9077.5|9076.6|9072.7|9071.8|448
1603734600000|2020-10-26 17:50:00|9072.8|9071.9|9072.6|9071.7|9073.4|9072.5|9071.6|9070.7|286
1603734900000|2020-10-26 17:55:00|9072.7|9071.8|9073.3|9072.4|9074.1|9073.2|9072.1|9071.2|320
1603735200000|2020-10-26 18:00:00|9073.5|9072.6|9072|9071.1|9073.9|9072.8|9071.3|9070.4|409
1603735500000|2020-10-26 18:05:00|9072.1|9071.2|9072.4|9070.9|9072.7|9071.5|9070.1|9069.2|331
1603735800000|2020-10-26 18:10:00|9072.5|9071|9074.7|9073.2|9075.1|9074|9072.1|9071|295
1603736100000|2020-10-26 18:15:00|9074.6|9073.1|9074.1|9073.2|9074.9|9074|9073.3|9072.4|260
1603736400000|2020-10-26 18:20:00|9074|9073.1|9070.8|9069.9|9074.6|9073.7|9070.4|9069.5|245
1603736700000|2020-10-26 18:25:00|9070.7|9069.8|9069.7|9068.8|9072.2|9071.2|9069.6|9068.7|391
1603737000000|2020-10-26 18:30:00|9069.6|9068.7|9070.2|9069.3|9071.1|9070|9069.6|9068.7|256
1603737300000|2020-10-26 18:35:00|9070.1|9069.2|9070.8|9069.9|9070.9|9070|9069.2|9068.3|300
1603737600000|2020-10-26 18:40:00|9070.7|9069.8|9070.9|9070|9071.1|9070.2|9069.5|9068.6|385
1603737900000|2020-10-26 18:45:00|9071.1|9070.2|9070.6|9069.7|9072|9070.8|9070.2|9069.3|213
1603738200000|2020-10-26 18:50:00|9070.5|9069.6|9071|9070.1|9072.1|9071.2|9070.4|9069.5|296
1603738500000|2020-10-26 18:55:00|9071.1|9070.2|9073.9|9073|9075|9073.5|9070.9|9070|466
1603738800000|2020-10-26 19:00:00|9074.2|9072.7|9071.1|9070.2|9074.7|9073.5|9070.9|9070|497
1603739100000|2020-10-26 19:05:00|9071|9070.1|9071.8|9070.9|9072.3|9071.2|9070.6|9069.7|271
1603739400000|2020-10-26 19:10:00|9071.6|9070.7|9071.7|9070.8|9072.3|9071.4|9070.5|9069.6|233
1603739700000|2020-10-26 19:15:00|9071.6|9070.7|9070.4|9069.5|9072|9070.9|9070|9068.9|307
1603740000000|2020-10-26 19:20:00|9070.5|9069.6|9071.3|9070.4|9071.6|9070.7|9070|9069.1|445
1603740300000|2020-10-26 19:25:00|9071.2|9070.3|9071.1|9069.6|9072|9071.1|9070|9068.9|408
1603740600000|2020-10-26 19:30:00|9070.8|9069.9|9070.7|9069.2|9071.5|9070.6|9069.8|9068.9|431
1603740900000|2020-10-26 19:35:00|9070.6|9069.1|9070.7|9069.8|9071.6|9070.5|9069.8|9068.7|380
1603741200000|2020-10-26 19:40:00|9070.8|9069.9|9070.4|9069.5|9070.9|9070|9070|9069.1|188
1603741500000|2020-10-26 19:45:00|9070.6|9069.7|9071.5|9070.6|9071.7|9070.8|9070.2|9069.3|302
1603741800000|2020-10-26 19:50:00|9071.4|9070.5|9068.1|9067.2|9071.6|9070.7|9068|9067.1|294
1603742100000|2020-10-26 19:55:00|9068.2|9067.3|9070|9068.5|9070.3|9069.1|9067.8|9066.9|358
1603742400000|2020-10-26 20:00:00|9069.5|9068.6|9069.6|9068.1|9070|9069.1|9068.5|9067.5|212
1603742700000|2020-10-26 20:05:00|9069.7|9068.2|9070|9069.1|9070.7|9069.5|9069.1|9068|167
1603743000000|2020-10-26 20:10:00|9070.1|9069.2|9068.9|9068|9070.5|9069.4|9068.9|9067.6|136
1603743300000|2020-10-26 20:15:00|9068.7|9067.8|9068.2|9066.7|9069.1|9067.8|9068|9066.7|184
1603743600000|2020-10-26 20:20:00|9068.3|9066.8|9068|9067.1|9069|9067.7|9067.9|9066.7|138
1603743900000|2020-10-26 20:25:00|9068.1|9067.2|9067.9|9067|9068.9|9068|9067.7|9066.6|131
1603744200000|2020-10-26 20:30:00|9067.8|9066.9|9068.8|9067.9|9069|9067.9|9067.7|9066.6|148
1603744500000|2020-10-26 20:35:00|9068.9|9068|9068.5|9067.6|9069|9068.1|9068.2|9067.1|122
1603744800000|2020-10-26 20:40:00|9068.4|9067.5|9069.1|9068.2|9069.8|9068.9|9068.4|9067.4|182
1603745100000|2020-10-26 20:45:00|9069.5|9068|9069.9|9068.4|9070.6|9069.4|9069|9067.9|184
1603745400000|2020-10-26 20:50:00|9069.8|9068.9|9069|9067.5|9070.2|9069.1|9068.2|9067|241
1603745700000|2020-10-26 20:55:00|9068.9|9067.4|9069.4|9065|9069.5|9068|9067.6|9065|232
1603746000000|2020-10-26 21:00:00|9069.3|9064.8|9080.7|9068.7|9081.2|9069.2|9067.9|9060.6|56
1603746300000|2020-10-26 21:05:00|9082|9070|9078|9066|9082.7|9070.7|9075.3|9063.3|216
1603746600000|2020-10-26 21:10:00|9078.1|9066.1|9074.6|9065.3|9078.2|9068.6|9073.3|9063.7|254
1603746900000|2020-10-26 21:15:00|9074.7|9065.1|9074.5|9066|9076.3|9068.5|9073.3|9064.8|174
1603747200000|2020-10-26 21:20:00|9074|9066.1|9079.3|9069.9|9081.4|9070.4|9073.2|9065.5|347
1603747500000|2020-10-26 21:25:00|9080.7|9070|9080.6|9068.6|9083.6|9071.6|9072.6|9064|346
1603747800000|2020-10-26 21:30:00|9080.5|9068.5|9076|9066.6|9081.1|9069.1|9074.3|9065.1|376
1603748100000|2020-10-26 21:35:00|9075.9|9066.4|9075.3|9066.5|9077.4|9067.4|9074.5|9065.9|314
1603748400000|2020-10-26 21:40:00|9075.5|9066.4|9075.4|9066.9|9076.4|9067.2|9074|9065.8|244
1603748700000|2020-10-26 21:45:00|9075.5|9066.8|9075|9067|9075.7|9067.4|9074|9066.2|251
1603749000000|2020-10-26 21:50:00|9074.9|9066.9|9070.8|9069.3|9076|9069.5|9070.3|9064.3|262
1603749300000|2020-10-26 21:55:00|9073.9|9066.9|9076.1|9066.9|9076.5|9069.6|9070.2|9065.4|207
1603749600000|2020-10-26 22:00:00|9075.2|9067.3|9071.3|9069.8|9076|9070.3|9068.7|9060.6|445
1603749900000|2020-10-26 22:05:00|9071.2|9069.7|9072.7|9071.2|9077.3|9072.7|9070.8|9064.1|441
1603750200000|2020-10-26 22:10:00|9072.9|9071.4|9072.6|9071.1|9081|9074|9071.8|9065.7|606
1603750500000|2020-10-26 22:15:00|9072.3|9070.8|9071.1|9069.6|9077.6|9071.5|9070.7|9064.1|285
1603750800000|2020-10-26 22:20:00|9071.2|9069.7|9070.2|9068.7|9075.2|9070.9|9070|9066.4|553
1603751100000|2020-10-26 22:25:00|9070.3|9068.8|9071.7|9070.2|9075|9071.4|9070|9067.7|606
1603751400000|2020-10-26 22:30:00|9071.5|9070|9072.3|9070.8|9072.4|9070.9|9070.7|9069.2|340
1603751700000|2020-10-26 22:35:00|9072|9070.5|9072.6|9071.1|9072.9|9071.4|9071.7|9070.2|222
1603752000000|2020-10-26 22:40:00|9072.7|9071.2|9074|9072.5|9078.9|9075.1|9071.8|9067.6|561
1603752300000|2020-10-26 22:45:00|9073.8|9072.3|9073.2|9071.7|9076.8|9072.4|9070.4|9068.1|468
1603752600000|2020-10-26 22:50:00|9073|9071.5|9072.1|9070.6|9073.3|9071.8|9070|9068.5|375
1603752900000|2020-10-26 22:55:00|9072|9070.5|9072|9070.5|9076.2|9071.1|9070.7|9065.7|222
1603753200000|2020-10-26 23:00:00|9072.1|9070.6|9073|9071.5|9076.9|9072.1|9071.8|9066.7|179
1603753500000|2020-10-26 23:05:00|9073.1|9071.6|9073.5|9072|9076.3|9073|9072.9|9069.1|183
1603753800000|2020-10-26 23:10:00|9073.6|9072.1|9073.3|9071.8|9073.7|9072.2|9072.6|9071.1|205
1603754100000|2020-10-26 23:15:00|9073.2|9071.7|9073.3|9071.8|9077.2|9072.6|9072.7|9068.5|361
1603754400000|2020-10-26 23:20:00|9073.4|9071.9|9073.2|9071.7|9073.7|9072.2|9072.8|9071.3|224
1603754700000|2020-10-26 23:25:00|9073.3|9071.8|9072.8|9071.3|9073.7|9072.2|9072.7|9071.3|136
1603755000000|2020-10-26 23:30:00|9072.7|9071.2|9072.6|9071.1|9074.5|9071.7|9071.9|9067.7|170
1603755300000|2020-10-26 23:35:00|9072.4|9070.9|9073.2|9071.7|9076.8|9072.5|9072.3|9068.8|144
1603755600000|2020-10-26 23:40:00|9073.3|9071.8|9073.6|9072.1|9076.9|9072.8|9073|9067.7|290
1603755900000|2020-10-26 23:45:00|9073.7|9072.2|9073.8|9072.3|9076.4|9072.6|9072.7|9068.8|340
1603756200000|2020-10-26 23:50:00|9073.7|9072.2|9074.5|9073|9075|9073.5|9072.6|9071.3|489
1603756500000|2020-10-26 23:55:00|9074.3|9072.8|9073.9|9072.4|9074.7|9073.3|9072.8|9071.5|305
1603756800000|2020-10-27 00:00:00|9074.1|9072.6|9071.2|9069.7|9074.4|9072.9|9070.9|9069.7|652
1603757100000|2020-10-27 00:05:00|9071.1|9069.6|9072.1|9070.6|9072.8|9071.6|9070.5|9069.1|563
1603757400000|2020-10-27 00:10:00|9072.2|9070.7|9071.9|9070.4|9072.6|9071.1|9071|9069.6|503
1603757700000|2020-10-27 00:15:00|9071.8|9070.3|9074|9072.5|9074.5|9073|9071.4|9070.2|432
1603758000000|2020-10-27 00:20:00|9073.6|9072.1|9073|9071.5|9073.8|9072.7|9072.3|9071|385
1603758300000|2020-10-27 00:25:00|9073.1|9071.6|9073.2|9071.7|9073.6|9072.3|9072.4|9071.1|254
1603758600000|2020-10-27 00:30:00|9073.1|9071.6|9072.4|9070.9|9074.3|9072.8|9072.4|9070.9|322
1603758900000|2020-10-27 00:35:00|9072.3|9070.8|9072.2|9070.7|9072.7|9071.3|9071.3|9070|216
1603759200000|2020-10-27 00:40:00|9072.3|9070.8|9073.9|9072.4|9074.4|9073.2|9072.3|9070.8|290
1603759500000|2020-10-27 00:45:00|9074|9073|9074|9072.5|9074.4|9073.1|9073.1|9071.9|210
1603759800000|2020-10-27 00:50:00|9074.1|9072.6|9077.4|9075.9|9077.4|9076.2|9072.6|9071.2|400
1603760100000|2020-10-27 00:55:00|9077.5|9076|9075.6|9074.1|9077.9|9076.9|9074|9072.5|514
1603760400000|2020-10-27 01:00:00|9075.5|9074|9075.6|9074.1|9077.4|9076.4|9075.1|9073.9|504
1603760700000|2020-10-27 01:05:00|9075.7|9074.2|9075.5|9074.6|9076.4|9075.1|9075.1|9073.9|279
1603761000000|2020-10-27 01:10:00|9075.9|9074.4|9075.9|9074.4|9076.5|9075.1|9075.2|9074|232
1603761300000|2020-10-27 01:15:00|9076|9074.5|9075.5|9074|9076.4|9074.9|9074.5|9073.2|371
1603761600000|2020-10-27 01:20:00|9075.6|9074.1|9073.2|9071.7|9075.8|9074.6|9072|9070.8|368
1603761900000|2020-10-27 01:25:00|9073|9071.5|9075|9073.5|9075.1|9073.6|9072.7|9071.4|196
1603762200000|2020-10-27 01:30:00|9074.9|9073.4|9073|9072.1|9075.2|9073.9|9072.9|9071.7|508
1603762500000|2020-10-27 01:35:00|9073.1|9071.6|9074.1|9072.6|9074.2|9073|9072.3|9071.1|521
1603762800000|2020-10-27 01:40:00|9073.7|9072.8|9071.8|9070.9|9074.2|9072.9|9071.6|9070.3|281
1603763100000|2020-10-27 01:45:00|9071.7|9070.8|9071.6|9070.1|9072.5|9071.3|9070.9|9069.8|385
1603763400000|2020-10-27 01:50:00|9071.5|9070|9071.4|9069.9|9072.8|9071.4|9070.7|9069.5|339
1603763700000|2020-10-27 01:55:00|9071.5|9070|9071.2|9069.7|9072.1|9071|9070.5|9069.2|340
1603764000000|2020-10-27 02:00:00|9071.3|9069.8|9071.1|9069.6|9072.1|9070.9|9070.4|9069.3|213
1603764300000|2020-10-27 02:05:00|9071.3|9069.8|9072|9070.5|9072.1|9070.9|9070.3|9069|193
1603764600000|2020-10-27 02:10:00|9071.9|9070.4|9071.7|9070.2|9072.1|9070.9|9070.6|9069.5|230
1603764900000|2020-10-27 02:15:00|9071.6|9070.1|9070.5|9069|9071.7|9070.6|9069.4|9068.2|350
1603765200000|2020-10-27 02:20:00|9070.6|9069.1|9070.3|9068.8|9071.8|9070.6|9069.8|9068.7|352
1603765500000|2020-10-27 02:25:00|9070.4|9068.9|9070.7|9069.8|9071.1|9069.8|9069|9067.8|327
1603765800000|2020-10-27 02:30:00|9070.6|9069.7|9070.1|9068.6|9070.6|9069.7|9069.2|9067.8|276
1603766100000|2020-10-27 02:35:00|9070|9068.5|9069.6|9068.7|9070.1|9069|9069.1|9067.8|181
1603766400000|2020-10-27 02:40:00|9069.5|9068.6|9069|9068.1|9070.2|9068.9|9068.6|9067.6|149
1603766700000|2020-10-27 02:45:00|9069.4|9067.9|9069.6|9068.1|9070|9068.8|9068.9|9067.6|160
1603767000000|2020-10-27 02:50:00|9069.5|9068.6|9069.5|9068|9070.4|9069.2|9068.7|9067.6|247
1603767300000|2020-10-27 02:55:00|9069.4|9067.9|9068|9066.5|9069.8|9068.5|9067.4|9066.2|320
1603767600000|2020-10-27 03:00:00|9067.8|9066.3|9070.1|9068.6|9070.7|9069.3|9067.5|9066.1|293
1603767900000|2020-10-27 03:05:00|9070|9068.5|9069.5|9068.6|9070.8|9069.4|9069.4|9068.2|253
1603768200000|2020-10-27 03:10:00|9069.6|9068.7|9069.5|9068|9070.5|9069.1|9068.4|9067.1|287
1603768500000|2020-10-27 03:15:00|9069.6|9068.1|9068.6|9067.1|9069.7|9068.5|9068.1|9066.8|220
1603768800000|2020-10-27 03:20:00|9068.7|9067.2|9067.4|9065.9|9068.8|9067.7|9067|9065.7|202
1603769100000|2020-10-27 03:25:00|9067.6|9066.1|9068.6|9067.1|9069|9067.8|9067.2|9065.8|263
1603769400000|2020-10-27 03:30:00|9068.7|9067.2|9068.5|9067|9069.2|9067.9|9068.1|9066.9|161
1603769700000|2020-10-27 03:35:00|9068.4|9066.9|9068.8|9067.3|9069.3|9067.8|9067.5|9066.3|120
1603770000000|2020-10-27 03:40:00|9069|9067.5|9069.6|9068.1|9070.2|9068.7|9068.7|9067.3|150
1603770300000|2020-10-27 03:45:00|9069.7|9068.2|9068.9|9067.4|9069.7|9068.5|9068.4|9067.3|184
1603770600000|2020-10-27 03:50:00|9068.8|9067.3|9068.9|9067.4|9069.4|9068.2|9068.3|9066.9|101
1603770900000|2020-10-27 03:55:00|9068.7|9067.2|9069.6|9068.7|9070.5|9069|9068.4|9067.1|230
1603771200000|2020-10-27 04:00:00|9070|9068.5|9068.9|9067.4|9070.7|9069.5|9068|9066.9|229
1603771500000|2020-10-27 04:05:00|9068.8|9067.3|9069|9067.5|9069.1|9067.8|9068.3|9066.9|104
1603771800000|2020-10-27 04:10:00|9068.6|9067.7|9069.9|9068.4|9070.5|9069.1|9068.6|9067.5|190
1603772100000|2020-10-27 04:15:00|9070|9068.5|9069.5|9068|9070.2|9068.9|9068.7|9067.4|187
1603772400000|2020-10-27 04:20:00|9069.6|9068.1|9069.9|9068.4|9070.6|9069.1|9069|9067.8|200
1603772700000|2020-10-27 04:25:00|9070|9068.5|9071.3|9069.8|9071.5|9070|9069.2|9068|239
1603773000000|2020-10-27 04:30:00|9071.4|9069.9|9070.9|9069.4|9071.4|9070|9069.7|9068.4|235
1603773300000|2020-10-27 04:35:00|9070.7|9069.2|9070.3|9068.8|9071.1|9069.9|9069.1|9067.9|151
1603773600000|2020-10-27 04:40:00|9069.9|9069|9071.1|9069.6|9071.3|9069.8|9069.8|9068.7|110
1603773900000|2020-10-27 04:45:00|9071|9069.5|9072.2|9070.7|9073.3|9072.1|9070.8|9069.3|180
1603774200000|2020-10-27 04:50:00|9072|9071.1|9071.6|9070.1|9076.5|9071.9|9071.5|9065.6|168
1603774500000|2020-10-27 04:55:00|9071.9|9070.4|9072.7|9071.2|9075.6|9072|9071.4|9067.2|214
1603774800000|2020-10-27 05:00:00|9072.8|9071.3|9072.8|9071.3|9073.6|9072.2|9072.1|9071|339
1603775100000|2020-10-27 05:05:00|9072.7|9071.2|9073.5|9072|9078.8|9072.5|9072.3|9067|209
1603775400000|2020-10-27 05:10:00|9073.4|9071.9|9075.2|9073.7|9080.1|9074.3|9073.1|9067.4|329
1603775700000|2020-10-27 05:15:00|9075.1|9073.6|9074.7|9073.2|9076.3|9074.8|9073.5|9072.6|183
1603776000000|2020-10-27 05:20:00|9074.6|9073.1|9074|9073.1|9074.9|9073.4|9073.5|9072.2|313
1603776300000|2020-10-27 05:25:00|9073.9|9073|9074.8|9073.3|9074.9|9073.6|9073.7|9072.3|275
1603776600000|2020-10-27 05:30:00|9074.7|9073.2|9074.5|9073|9074.9|9073.5|9072.9|9071.7|438
1603776900000|2020-10-27 05:35:00|9074.6|9073.1|9074.5|9073|9075.1|9073.8|9074|9072.5|287
1603777200000|2020-10-27 05:40:00|9074.6|9073.1|9075.5|9074|9075.7|9074.5|9074|9072.5|456
1603777500000|2020-10-27 05:45:00|9075.2|9074.3|9077.2|9075.7|9077.3|9075.8|9074.9|9073.5|479
1603777800000|2020-10-27 05:50:00|9077|9075.5|9077.6|9076.1|9078.2|9076.8|9076.5|9075|410
1603778100000|2020-10-27 05:55:00|9077.5|9076|9076.3|9074.8|9077.7|9076.3|9075.3|9074.2|523
1603778400000|2020-10-27 06:00:00|9076.2|9074.7|9077.3|9075.8|9081.2|9076.5|9075.1|9070.7|445
1603778700000|2020-10-27 06:05:00|9077.4|9075.9|9078.3|9076.8|9079.6|9078.1|9076.8|9075.3|360
1603779000000|2020-10-27 06:10:00|9078.2|9076.7|9073.8|9072.3|9079.5|9078|9073.4|9071.9|609
1603779300000|2020-10-27 06:15:00|9073.9|9072.4|9074.4|9072.9|9076.5|9073.3|9073|9069.6|403
1603779600000|2020-10-27 06:20:00|9074.3|9072.8|9073.7|9072.8|9074.6|9073.1|9072.6|9071.4|326
1603779900000|2020-10-27 06:25:00|9073.6|9072.7|9074.9|9073.4|9075.3|9073.8|9073.4|9072.2|281
1603780200000|2020-10-27 06:30:00|9074.8|9073.3|9076.7|9075.2|9076.8|9075.6|9074.4|9072.9|301
1603780500000|2020-10-27 06:35:00|9076.6|9075.1|9076.3|9074.8|9078.9|9076.8|9075.7|9071.7|322
1603780800000|2020-10-27 06:40:00|9076.1|9074.6|9078.3|9075.9|9079.9|9077.5|9075.8|9071.3|375
1603781100000|2020-10-27 06:45:00|9078.4|9076.1|9076.3|9075.4|9078.6|9076.5|9076.2|9074.5|289
1603781400000|2020-10-27 06:50:00|9076.2|9075.3|9078|9076.5|9078.6|9077.3|9075.9|9074.7|310
1603781700000|2020-10-27 06:55:00|9077.6|9076.7|9079|9077.5|9080.5|9078.6|9077.6|9075.4|359
1603782000000|2020-10-27 07:00:00|9078.8|9077.3|9082.4|9081.5|9083.8|9081.7|9077.7|9076.2|653
1603782300000|2020-10-27 07:05:00|9082.3|9081.4|9084.7|9083.2|9085.1|9083.8|9082|9081.1|454
1603782600000|2020-10-27 07:10:00|9084.3|9082.8|9082.7|9081.2|9085.7|9084.4|9081.7|9080.5|573
1603782900000|2020-10-27 07:15:00|9082.6|9081.1|9079|9078.1|9083.2|9082.2|9078.4|9077.1|587
1603783200000|2020-10-27 07:20:00|9078.9|9078|9078.6|9077.1|9080.5|9079.4|9078.6|9077.1|454
1603783500000|2020-10-27 07:25:00|9078.7|9077.2|9076.9|9076|9078.8|9077.6|9076.4|9075.3|528
1603783800000|2020-10-27 07:30:00|9076.7|9075.8|9081.2|9080.3|9081.5|9080.3|9076.3|9074.8|451
1603784100000|2020-10-27 07:35:00|9081.1|9080.2|9083.6|9082.7|9083.6|9082.7|9080.8|9079.5|516
1603784400000|2020-10-27 07:40:00|9083.7|9082.8|9083.7|9082.2|9084.3|9082.9|9080.8|9079.9|409
1603784700000|2020-10-27 07:45:00|9083.8|9082.3|9082.5|9081.6|9085|9083.9|9082.5|9081.6|507
1603785000000|2020-10-27 07:50:00|9082.4|9081.5|9080.4|9079.5|9083|9081.9|9080|9079|319
1603785300000|2020-10-27 07:55:00|9080.3|9079.4|9077.2|9076.3|9080.9|9080|9076.3|9075.4|433
1603785600000|2020-10-27 08:00:00|9077.5|9076|9079.2|9078.3|9081.6|9080.7|9077.2|9075.9|754
1603785900000|2020-10-27 08:05:00|9079|9078.1|9080.9|9080|9082.7|9081.7|9078|9077|633
1603786200000|2020-10-27 08:10:00|9080.5|9079.6|9075|9074.1|9081.3|9080.2|9074.1|9072.6|1013
1603786500000|2020-10-27 08:15:00|9075.1|9074.2|9076.5|9075.6|9077.9|9077|9072.9|9071.7|835
1603786800000|2020-10-27 08:20:00|9076.4|9075.5|9075.4|9074.5|9077.6|9076.6|9073.8|9072.9|697
1603787100000|2020-10-27 08:25:00|9075.7|9074.2|9074.7|9073.8|9075.7|9074.6|9070.9|9069.8|746
1603787400000|2020-10-27 08:30:00|9074.8|9073.9|9077.4|9076.5|9078.1|9077.2|9073.5|9072.5|547
1603787700000|2020-10-27 08:35:00|9077.3|9076.4|9076.1|9075.2|9078.6|9077.7|9073.3|9071.8|546
1603788000000|2020-10-27 08:40:00|9076|9075.1|9072.6|9071.7|9077.4|9076.3|9071.3|9070.3|714
1603788300000|2020-10-27 08:45:00|9072.5|9071.6|9071.6|9070.7|9073.1|9071.8|9069|9067.8|637
1603788600000|2020-10-27 08:50:00|9071.8|9070.9|9072.1|9071.2|9072.7|9071.5|9069.1|9067.8|451
1603788900000|2020-10-27 08:55:00|9072|9071.1|9073.1|9071.6|9073.7|9071.7|9069.6|9068.3|471
1603789200000|2020-10-27 09:00:00|9073.8|9070.9|9072|9070.5|9075|9073.3|9070.6|9069.6|500
1603789500000|2020-10-27 09:05:00|9071.8|9070.9|9071.1|9070.2|9074.7|9073.7|9070.9|9069.9|593
1603789800000|2020-10-27 09:10:00|9071|9070.1|9071.2|9069.7|9071.9|9070.4|9068.8|9067.7|646
1603790100000|2020-10-27 09:15:00|9070.9|9070|9072.6|9071.7|9073|9072.1|9070|9068.8|545
1603790400000|2020-10-27 09:20:00|9072.7|9071.8|9071.1|9070.2|9073|9072.1|9069.9|9068.9|623
1603790700000|2020-10-27 09:25:00|9071.2|9070.3|9074.1|9073.2|9075.7|9074.6|9070.6|9069.7|705
1603791000000|2020-10-27 09:30:00|9074.2|9073.3|9073|9072.1|9075.6|9074.4|9071.7|9070.7|520
1603791300000|2020-10-27 09:35:00|9072.8|9071.9|9072.4|9070.9|9076.9|9075.6|9072.1|9070.8|561
1603791600000|2020-10-27 09:40:00|9072.5|9071|9070.3|9068.8|9074.2|9072.8|9069.7|9068.4|549
1603791900000|2020-10-27 09:45:00|9070.4|9068.9|9071.6|9070.7|9072.4|9070.9|9068.5|9067.3|495
1603792200000|2020-10-27 09:50:00|9071.4|9070.5|9072.3|9071.4|9072.7|9071.8|9070.4|9069.1|520
1603792500000|2020-10-27 09:55:00|9072.6|9071.7|9067.7|9066.8|9073.1|9072|9067.4|9066.3|596
1603792800000|2020-10-27 10:00:00|9067.6|9066.7|9066.1|9064.6|9068.8|9067.5|9065.7|9064.4|539
1603793100000|2020-10-27 10:05:00|9065.7|9064.8|9066.3|9065.4|9068.7|9067.7|9065.5|9064.3|468
1603793400000|2020-10-27 10:10:00|9066.2|9065.3|9066.8|9065.9|9069.2|9068|9065.9|9064.9|442
1603793700000|2020-10-27 10:15:00|9067.1|9065.6|9067|9066.1|9068.8|9067.8|9065.7|9064.5|411
1603794000000|2020-10-27 10:20:00|9067.1|9066.2|9067.6|9066.7|9068.9|9067.6|9066.4|9065.4|517
1603794300000|2020-10-27 10:25:00|9067.7|9066.8|9075|9073.5|9075.1|9073.9|9066.7|9065.4|599
1603794600000|2020-10-27 10:30:00|9074.6|9073.7|9073.2|9072.3|9075.1|9074|9070.5|9069.6|549
1603794900000|2020-10-27 10:35:00|9073.3|9072.4|9074.2|9072.7|9075.8|9074.3|9072|9071|543
1603795200000|2020-10-27 10:40:00|9073.8|9072.9|9071.9|9070.4|9074.3|9073.2|9070.6|9069.7|500
1603795500000|2020-10-27 10:45:00|9071.8|9070.3|9072|9071.1|9075|9073.8|9070.8|9069.8|528
1603795800000|2020-10-27 10:50:00|9072.1|9071.2|9068.1|9067.2|9072.2|9071.2|9067.3|9066.1|563
1603796100000|2020-10-27 10:55:00|9068.2|9067.3|9064.1|9062.6|9068.8|9067.4|9063|9061.2|636
1603796400000|2020-10-27 11:00:00|9064|9062.5|9066|9065.1|9067.8|9066|9062.8|9061.2|569
1603796700000|2020-10-27 11:05:00|9066.5|9065.6|9068.2|9067.3|9069.3|9068|9066.5|9065.6|431
1603797000000|2020-10-27 11:10:00|9068.1|9067.2|9068.4|9066.9|9069.4|9068.5|9066.1|9065.2|413
1603797300000|2020-10-27 11:15:00|9068.5|9067|9064|9063.1|9071|9069.9|9064|9063|521
1603797600000|2020-10-27 11:20:00|9064.1|9063.2|9067|9066.1|9068.5|9067.3|9063.2|9062.3|576
1603797900000|2020-10-27 11:25:00|9067.1|9066.2|9065.3|9064.4|9068.4|9067.2|9064.4|9063.5|458
1603798200000|2020-10-27 11:30:00|9065.2|9064.3|9063.1|9062.2|9067.3|9066.1|9063.1|9061.9|487
1603798500000|2020-10-27 11:35:00|9063.2|9062.3|9068.4|9066.9|9068.9|9067.4|9062.5|9061.6|597
1603798800000|2020-10-27 11:40:00|9068.1|9067.2|9067.1|9065.6|9069.1|9067.7|9063.9|9063|604
1603799100000|2020-10-27 11:45:00|9067.3|9065.8|9068.1|9067.2|9069.7|9068.4|9064.2|9063.3|786
1603799400000|2020-10-27 11:50:00|9068|9067.1|9063.5|9062.6|9069.9|9068.7|9062.8|9061.7|619
1603799700000|2020-10-27 11:55:00|9063.7|9062.8|9061.6|9060.7|9064.1|9063|9060.2|9059.3|483
1603800000000|2020-10-27 12:00:00|9061.5|9060.6|9064|9063.1|9064.2|9063.3|9060.6|9059.5|725
1603800300000|2020-10-27 12:05:00|9063.9|9063|9063.4|9062.5|9065.1|9064.2|9062.4|9061.5|451
1603800600000|2020-10-27 12:10:00|9063.3|9062.4|9066|9065.1|9066.6|9065.7|9062.9|9062|460
1603800900000|2020-10-27 12:15:00|9065.9|9065|9071.8|9070.9|9071.9|9071|9065.9|9064.7|658
1603801200000|2020-10-27 12:20:00|9071.5|9070.6|9072.4|9071.5|9074.6|9073.6|9070.2|9069.3|654
1603801500000|2020-10-27 12:25:00|9072.3|9071.4|9076|9072|9076.6|9075.7|9072.1|9071.2|499
1603801800000|2020-10-27 12:30:00|9076.1|9072.1|9071.1|9070.2|9076.2|9073.4|9070.1|9069|543
1603802100000|2020-10-27 12:35:00|9071|9070.1|9072.3|9071.4|9072.7|9071.6|9070.4|9069.2|293
1603802400000|2020-10-27 12:40:00|9072.4|9071.5|9074|9073.1|9074.9|9074|9071.8|9070.8|461
1603802700000|2020-10-27 12:45:00|9074.1|9073.2|9075.4|9074.5|9075.5|9074.6|9073.5|9072.4|341
1603803000000|2020-10-27 12:50:00|9075.5|9074.6|9081.2|9080.3|9081.7|9080.8|9075|9074.1|412
1603803300000|2020-10-27 12:55:00|9081.3|9080.4|9080.2|9074|9081.7|9080.7|9076.9|9074|538
1603803600000|2020-10-27 13:00:00|9078.6|9075.2|9078.6|9077.7|9082|9077.8|9074.8|9073.2|532
1603803900000|2020-10-27 13:05:00|9078.5|9077.6|9073.4|9071.9|9079.3|9078.4|9072.5|9071.5|618
1603804200000|2020-10-27 13:10:00|9073.3|9071.8|9072.4|9071.5|9074|9073.1|9071.4|9070.5|479
1603804500000|2020-10-27 13:15:00|9072.3|9071.4|9071.8|9070.3|9076.4|9075.5|9071.7|9070.3|539
1603804800000|2020-10-27 13:20:00|9071.9|9070.4|9071.9|9071|9073.7|9072.7|9069.5|9068.4|466
1603805100000|2020-10-27 13:25:00|9072.1|9070.6|9072|9071.1|9072.7|9071.6|9069.5|9068.3|446
1603805400000|2020-10-27 13:30:00|9072.7|9071.8|9072.6|9071.7|9073.6|9072.7|9070|9069.1|754
1603805700000|2020-10-27 13:35:00|9072.5|9071.6|9075.6|9074.7|9076.7|9075.5|9071.7|9070.8|735
1603806000000|2020-10-27 13:40:00|9075.7|9074.8|9075.8|9074.9|9077.1|9076.2|9073.3|9072.1|669
1603806300000|2020-10-27 13:45:00|9075.7|9074.8|9080|9079.1|9081.5|9080.3|9074.6|9073.6|680
1603806600000|2020-10-27 13:50:00|9079.9|9079|9080.6|9079.7|9081.5|9080.4|9079.2|9078.3|488
1603806900000|2020-10-27 13:55:00|9080.5|9079.6|9080|9077.6|9082.8|9081.3|9078.6|9077.5|529
1603807200000|2020-10-27 14:00:00|9079.9|9077.5|9078.1|9077.2|9081.9|9080.8|9076.6|9075.4|664
1603807500000|2020-10-27 14:05:00|9078|9077.1|9070.1|9069.2|9078.5|9077.6|9070.1|9069.2|516
1603807800000|2020-10-27 14:10:00|9070|9069.1|9071.4|9070.5|9071.5|9070.5|9069.4|9068.4|457
1603808100000|2020-10-27 14:15:00|9071.5|9070.6|9068.2|9067.3|9071.5|9070.6|9067.5|9066.6|594
1603808400000|2020-10-27 14:20:00|9068|9067.1|9073.8|9072.9|9075.3|9074.4|9067.6|9066.7|637
1603808700000|2020-10-27 14:25:00|9073.9|9073|9075.3|9074.4|9076.6|9075.7|9073.4|9072.5|621
1603809000000|2020-10-27 14:30:00|9075.4|9074.5|9073.8|9072.9|9075.7|9074.8|9073.6|9072.6|656
1603809300000|2020-10-27 14:35:00|9074|9073.1|9070|9069.1|9075.2|9074.1|9069.9|9069|442
1603809600000|2020-10-27 14:40:00|9069.9|9069|9070.6|9069.7|9073.5|9072.5|9069.7|9068.8|542
1603809900000|2020-10-27 14:45:00|9070.7|9069.8|9066.8|9065.9|9073|9072.1|9066.6|9065.7|689
1603810200000|2020-10-27 14:50:00|9066.7|9065.8|9065.7|9064.8|9068.5|9067.4|9065.3|9064.4|531
1603810500000|2020-10-27 14:55:00|9065.6|9064.7|9065.5|9064.6|9068.1|9066.8|9064.2|9063.3|581
1603810800000|2020-10-27 15:00:00|9065.4|9064.5|9069.6|9068.7|9070.4|9069.5|9065.1|9064.1|652
1603811100000|2020-10-27 15:05:00|9069.5|9068.6|9064.8|9063.9|9069.7|9068.8|9064.4|9063.5|490
1603811400000|2020-10-27 15:10:00|9064.9|9064|9062|9061.1|9064.9|9064|9061.6|9060.7|367
1603811700000|2020-10-27 15:15:00|9061.9|9061|9058.5|9057.6|9063.3|9062.4|9058.3|9057.4|419
1603812000000|2020-10-27 15:20:00|9058.4|9057.5|9055|9054.1|9058.6|9057.7|9054.8|9053.9|413
1603812300000|2020-10-27 15:25:00|9054.9|9054|9054.5|9053.6|9057.1|9056.2|9052.8|9051.7|535
1603812600000|2020-10-27 15:30:00|9054.6|9053.7|9056.1|9055.2|9057.8|9056.9|9054.5|9053.6|418
1603812900000|2020-10-27 15:35:00|9056.2|9055.3|9055.6|9054.7|9056.5|9055.6|9053.3|9052.4|498
1603813200000|2020-10-27 15:40:00|9055.7|9054.8|9051.2|9050.3|9057.2|9056.3|9051.1|9049.8|481
1603813500000|2020-10-27 15:45:00|9051.4|9050.5|9051.7|9050.8|9052.8|9051.9|9049.3|9048.4|548
1603813800000|2020-10-27 15:50:00|9051.6|9050.7|9046.9|9046|9054.2|9053.3|9046|9045.1|717
1603814100000|2020-10-27 15:55:00|9047|9046.1|9057.1|9056.2|9057.7|9056.8|9046.5|9045.6|621
1603814400000|2020-10-27 16:00:00|9057.2|9056.3|9056.8|9055.9|9059.4|9058.5|9055.3|9054.4|630
1603814700000|2020-10-27 16:05:00|9056.9|9056|9057.1|9056.2|9057.5|9056.6|9055.5|9054.6|449
1603815000000|2020-10-27 16:10:00|9056.9|9056|9057.2|9056.3|9057.4|9056.5|9055.3|9054.2|450
1603815300000|2020-10-27 16:15:00|9057.3|9056.4|9056|9055.1|9057.6|9056.7|9054.8|9053.9|428
1603815600000|2020-10-27 16:20:00|9055.9|9055|9051.9|9051|9056.2|9055.3|9051.9|9051|514
1603815900000|2020-10-27 16:25:00|9051.7|9050.8|9051.9|9051|9053.9|9053|9051.6|9050.7|364
1603816200000|2020-10-27 16:30:00|9051.8|9050.9|9054.2|9053.3|9055.1|9053.9|9051.2|9050.3|447
1603816500000|2020-10-27 16:35:00|9054.1|9053.2|9053.5|9052.6|9057|9056.1|9053.3|9052|474
1603816800000|2020-10-27 16:40:00|9053.6|9052.7|9052.1|9051.2|9054|9053.1|9052.1|9051.2|401
1603817100000|2020-10-27 16:45:00|9052.2|9051.3|9052.1|9051.2|9053.2|9052.3|9051.4|9050.5|321
1603817400000|2020-10-27 16:50:00|9052.2|9051.3|9051.2|9050.3|9053.9|9053|9051.2|9050.3|331
1603817700000|2020-10-27 16:55:00|9051.1|9050.2|9049.5|9048.6|9052.2|9051.3|9049.1|9048|499
1603818000000|2020-10-27 17:00:00|9049.4|9048.5|9050.9|9050|9051.2|9050.3|9046.7|9045.8|461
1603818300000|2020-10-27 17:05:00|9051.1|9050.2|9049.8|9048.9|9052|9050.9|9048.8|9047.9|342
1603818600000|2020-10-27 17:10:00|9049.9|9049|9052.9|9052|9054.4|9053.5|9049.8|9048.9|432
1603818900000|2020-10-27 17:15:00|9053|9052.1|9053.9|9053|9054.1|9053.2|9052.9|9052|284
1603819200000|2020-10-27 17:20:00|9054|9053.1|9052.7|9051.8|9054.9|9054|9052.6|9051.7|349
1603819500000|2020-10-27 17:25:00|9052.6|9051.7|9052.3|9051.4|9054.2|9053.1|9052.2|9051.3|276
1603819800000|2020-10-27 17:30:00|9052.2|9051.3|9052.1|9051.2|9053.4|9052.5|9051.3|9050.4|319
1603820100000|2020-10-27 17:35:00|9052.2|9051.3|9054.3|9053.4|9054.8|9053.7|9051.5|9050.6|261
1603820400000|2020-10-27 17:40:00|9054.6|9053.1|9054.6|9053.7|9055.4|9054.4|9054.3|9053.1|297
1603820700000|2020-10-27 17:45:00|9054.4|9053.5|9052.8|9051.9|9054.7|9053.6|9052.1|9051.2|253
1603821000000|2020-10-27 17:50:00|9052.9|9052|9051.9|9051|9052.9|9052|9051.6|9050.7|194
1603821300000|2020-10-27 17:55:00|9052.1|9051.2|9051.8|9050.9|9054|9053.1|9051.4|9050.5|336
1603821600000|2020-10-27 18:00:00|9051.7|9050.8|9053|9052.1|9053|9052.1|9051.3|9050.4|233
1603821900000|2020-10-27 18:05:00|9052.9|9052|9053|9052.1|9053.9|9053|9052.8|9051.6|185
1603822200000|2020-10-27 18:10:00|9053.1|9052.2|9054|9053.1|9054.9|9053.9|9053|9052.1|198
1603822500000|2020-10-27 18:15:00|9053.9|9053|9054|9053.1|9054.9|9053.8|9053.4|9052.5|198
1603822800000|2020-10-27 18:20:00|9054.1|9053.2|9054.7|9053.8|9055|9054.1|9053.7|9052.8|209
1603823100000|2020-10-27 18:25:00|9054.8|9053.9|9054|9053.1|9054.9|9054|9053.1|9052.2|207
1603823400000|2020-10-27 18:30:00|9053.9|9053|9054.1|9053.2|9054.2|9053.3|9053.1|9052.2|173
1603823700000|2020-10-27 18:35:00|9054.2|9053.3|9052.9|9052|9054.2|9053.3|9052.4|9051.5|170
1603824000000|2020-10-27 18:40:00|9053|9052.1|9052.4|9051.5|9054.5|9053.6|9052.3|9051.1|267
1603824300000|2020-10-27 18:45:00|9052.3|9051.4|9051.3|9050.4|9052.9|9052|9051.3|9050.4|351
1603824600000|2020-10-27 18:50:00|9051.4|9050.5|9049.7|9048.8|9052.7|9051.8|9049.6|9048.7|364
1603824900000|2020-10-27 18:55:00|9049.6|9048.7|9047.5|9046.6|9050.2|9049.3|9047.1|9046.2|491
1603825200000|2020-10-27 19:00:00|9047.9|9047|9049.9|9049|9049.9|9049|9047.1|9046.2|396
1603825500000|2020-10-27 19:05:00|9049.8|9048.9|9048.6|9047.7|9051.2|9050.3|9048.5|9047.6|317
1603825800000|2020-10-27 19:10:00|9048.7|9047.8|9049.3|9047.8|9049.5|9048.4|9048.4|9047.5|299
1603826100000|2020-10-27 19:15:00|9049|9048.1|9049.4|9048.5|9049.7|9048.8|9048.8|9047.9|234
1603826400000|2020-10-27 19:20:00|9049.5|9048.6|9049.1|9048.2|9049.9|9049|9048.1|9047.2|294
1603826700000|2020-10-27 19:25:00|9049.2|9048.3|9049.2|9048.3|9049.2|9048.3|9048.8|9047.9|127
1603827000000|2020-10-27 19:30:00|9049.3|9048.4|9049.9|9049|9050.3|9049.4|9048.9|9048|197
1603827300000|2020-10-27 19:35:00|9050|9049.1|9049.4|9048.5|9050.5|9049.6|9049.2|9048.2|193
1603827600000|2020-10-27 19:40:00|9049.5|9048.6|9049.1|9048.2|9049.6|9048.7|9048.6|9047.7|161
1603827900000|2020-10-27 19:45:00|9049.2|9048.3|9048|9047.1|9049.5|9048.6|9048|9047.1|205
1603828200000|2020-10-27 19:50:00|9048.1|9047.2|9046|9045.1|9048.3|9047.4|9045.8|9044.9|256
1603828500000|2020-10-27 19:55:00|9045.9|9045|9047.1|9046.2|9047.2|9046.3|9045.7|9044.8|344
1603828800000|2020-10-27 20:00:00|9047.2|9046.3|9047.7|9046.8|9047.9|9047|9046.8|9045.9|219
1603829100000|2020-10-27 20:05:00|9047.6|9046.7|9048|9047.1|9048.3|9047.4|9047.5|9046.4|184
1603829400000|2020-10-27 20:10:00|9048.1|9047.2|9047.9|9047|9048.3|9047.4|9047.6|9046.4|167
1603829700000|2020-10-27 20:15:00|9047.8|9046.9|9048.1|9047.2|9048.3|9047.3|9047.5|9046.6|150
1603830000000|2020-10-27 20:20:00|9048|9047.1|9048.3|9047.4|9048.6|9047.7|9047.7|9046.8|87
1603830300000|2020-10-27 20:25:00|9048.4|9047.5|9048.1|9046.6|9048.7|9047.5|9047.8|9046.6|58
1603830600000|2020-10-27 20:30:00|9048|9046.5|9048.5|9047.6|9048.6|9047.7|9046|9045.1|328
1603830900000|2020-10-27 20:35:00|9048.6|9047.7|9047.3|9046.4|9049.8|9048.5|9046.8|9045.9|415
1603831200000|2020-10-27 20:40:00|9047.2|9046.3|9042.8|9041.3|9048.4|9047.5|9042.3|9041.3|500
1603831500000|2020-10-27 20:45:00|9042.6|9041.7|9041.4|9039.9|9043.6|9042.1|9041.1|9039.6|392
1603831800000|2020-10-27 20:50:00|9041.3|9039.8|9041.7|9040.2|9046.5|9043.5|9041.2|9039.7|642
1603832100000|2020-10-27 20:55:00|9041.8|9040.3|9045.4|9039.6|9046.3|9040.8|9038.4|9035.8|803
1603832400000|2020-10-27 21:00:00|9046.1|9038.7|9049.5|9039.4|9051.1|9044|9043.7|9036.1|132
1603832700000|2020-10-27 21:05:00|9049.8|9037.8|9044.8|9039.6|9051|9042.2|9043.9|9037.2|279
1603833000000|2020-10-27 21:10:00|9046|9039.4|9042.8|9034.8|9047.8|9041.2|9041.2|9032.8|610
1603833300000|2020-10-27 21:15:00|9043|9034.4|9043.4|9035.8|9045.7|9037.4|9041.3|9034|400
1603833600000|2020-10-27 21:20:00|9043.6|9035.3|9040.4|9035.1|9045.6|9036.9|9039.8|9032.7|263
1603833900000|2020-10-27 21:25:00|9042.9|9035.3|9042.2|9033.7|9044.1|9036|9039.7|9031.2|285
1603834200000|2020-10-27 21:30:00|9041.8|9033.8|9040.7|9035.7|9044.3|9036.5|9038.7|9032.7|643
1603834500000|2020-10-27 21:35:00|9040.6|9035.8|9042|9037.1|9047.5|9038.8|9040.6|9035.3|560
1603834800000|2020-10-27 21:40:00|9042.8|9037.2|9041.7|9037|9043.6|9038.1|9040.1|9035.8|403
1603835100000|2020-10-27 21:45:00|9042.3|9036.6|9040.4|9036|9043.4|9037.9|9040.2|9035.3|450
1603835400000|2020-10-27 21:50:00|9040.5|9036.2|9040.2|9036|9043|9037.7|9039.5|9034.7|390
1603835700000|2020-10-27 21:55:00|9040.4|9036.2|9040.4|9035.6|9040.9|9036.7|9038.4|9034.3|981
1603836000000|2020-10-27 22:00:00|9040.3|9035.7|9038.5|9035.8|9042.8|9037.9|9037.6|9032.3|1146
1603836300000|2020-10-27 22:05:00|9038.6|9035.5|9033.4|9031.2|9039.1|9036.4|9032.8|9030.8|1162
1603836600000|2020-10-27 22:10:00|9033.1|9031.6|9034.4|9032.1|9036.5|9034.4|9032.6|9030.9|575
1603836900000|2020-10-27 22:15:00|9033.9|9032.4|9032.3|9030.8|9034.5|9032.5|9032|9029.9|387
1603837200000|2020-10-27 22:20:00|9032.1|9030.6|9032.5|9031|9034.2|9032.4|9029.9|9028.4|414
1603837500000|2020-10-27 22:25:00|9032.6|9031.1|9034.4|9032.9|9035.6|9034.1|9030.7|9029.1|288
1603837800000|2020-10-27 22:30:00|9034.6|9033.1|9037.8|9036.3|9039.1|9037.4|9034.1|9032.6|453
1603838100000|2020-10-27 22:35:00|9037.9|9036.4|9038.8|9037.3|9039|9037.5|9035.7|9034.2|366
1603838400000|2020-10-27 22:40:00|9038.7|9037.2|9042.9|9041.4|9043.5|9042|9038.4|9036.9|394
1603838700000|2020-10-27 22:45:00|9042.8|9041.3|9042|9040.5|9042.9|9041.4|9039.6|9038.1|289
1603839000000|2020-10-27 22:50:00|9041.6|9040.1|9042.5|9041|9043.5|9041.4|9040.9|9039.4|207
1603839300000|2020-10-27 22:55:00|9042.4|9040.9|9043.7|9042.2|9044.5|9043|9042.1|9040.6|232
1603839600000|2020-10-27 23:00:00|9043.8|9042.3|9043.6|9042.1|9044.1|9042.5|9041.6|9040.1|344
1603839900000|2020-10-27 23:05:00|9043.7|9042.2|9043.2|9041.7|9043.8|9042.3|9042.8|9041.3|187
1603840200000|2020-10-27 23:10:00|9043.1|9041.6|9043.1|9041.6|9044.4|9042.9|9043|9041.5|228
1603840500000|2020-10-27 23:15:00|9043.2|9041.7|9041.7|9040.2|9043.2|9041.8|9041.3|9039.9|283
1603840800000|2020-10-27 23:20:00|9041.8|9040.3|9040.6|9039.7|9042.3|9040.9|9040.6|9039.6|241
1603841100000|2020-10-27 23:25:00|9040.5|9039.6|9041.2|9039.7|9041.8|9040.6|9040.5|9039.2|251
1603841400000|2020-10-27 23:30:00|9041.3|9039.8|9041.2|9039.7|9041.7|9040.2|9040.4|9039.1|207
1603841700000|2020-10-27 23:35:00|9041.1|9039.6|9040.7|9039.2|9042.8|9041.4|9040.5|9039|216
1603842000000|2020-10-27 23:40:00|9040.8|9039.3|9042.6|9041.1|9042.7|9041.3|9040.4|9039.2|227
1603842300000|2020-10-27 23:45:00|9042.7|9041.2|9040.9|9040|9042.7|9041.4|9040.8|9039.4|148
1603842600000|2020-10-27 23:50:00|9040.8|9039.9|9042|9041.1|9042.3|9041.2|9040.8|9039.4|231
1603842900000|2020-10-27 23:55:00|9042.1|9041.2|9042.4|9040.9|9042.6|9041.3|9041.1|9040.1|206
1603843200000|2020-10-28 00:00:00|9042.5|9041|9042|9040.5|9043.1|9041.7|9041.1|9039.6|374
1603843500000|2020-10-28 00:05:00|9041.9|9040.4|9042.4|9041.5|9043.3|9042.1|9041.7|9040.2|365
1603843800000|2020-10-28 00:10:00|9042.3|9041.4|9038.9|9038|9042.5|9041.6|9038.7|9037.4|364
1603844100000|2020-10-28 00:15:00|9039.1|9038.2|9039.7|9038.2|9040|9038.8|9038.2|9036.9|278
1603844400000|2020-10-28 00:20:00|9039.8|9038.3|9039.1|9038.2|9040|9038.7|9038.4|9037.1|369
1603844700000|2020-10-28 00:25:00|9039.2|9038.3|9040.9|9037.8|9043|9039|9038.1|9035.4|327
1603845000000|2020-10-28 00:30:00|9041.7|9037.2|9039.7|9038.2|9042.3|9039|9039.4|9035.3|614
1603845300000|2020-10-28 00:35:00|9040.5|9037.4|9040.2|9038.7|9042.4|9039.5|9039.5|9035.7|609
1603845600000|2020-10-28 00:40:00|9039.8|9038.9|9037|9035.5|9041.1|9039.7|9036.9|9035.4|358
1603845900000|2020-10-28 00:45:00|9037.1|9035.6|9037.9|9036.4|9038.5|9037.4|9036.1|9034.9|372
1603846200000|2020-10-28 00:50:00|9037.8|9036.3|9037|9035.5|9038.8|9037.5|9036.2|9034.7|531
1603846500000|2020-10-28 00:55:00|9037.1|9035.6|9038.7|9037.2|9038.7|9037.2|9036|9034.8|546
1603846800000|2020-10-28 01:00:00|9038.6|9037.1|9042.3|9040.8|9042.8|9041.3|9037.6|9036.3|403
1603847100000|2020-10-28 01:05:00|9042.2|9040.7|9043.5|9042.6|9044|9043|9041.1|9039.8|309
1603847400000|2020-10-28 01:10:00|9043.6|9042.7|9042|9040.5|9043.9|9042.7|9041.5|9040.3|265
1603847700000|2020-10-28 01:15:00|9041.9|9040.4|9042.3|9041.4|9044.7|9043.4|9041|9039.7|398
1603848000000|2020-10-28 01:20:00|9042.4|9041.5|9042.5|9041.6|9043.5|9042.3|9041.5|9040.3|331
1603848300000|2020-10-28 01:25:00|9042.7|9041.2|9041.4|9039.9|9042.9|9041.7|9040.4|9039.3|304
1603848600000|2020-10-28 01:30:00|9041|9040.1|9039.5|9038|9042.1|9040.8|9039|9037.7|357
1603848900000|2020-10-28 01:35:00|9039.4|9037.9|9039.7|9038.8|9040.1|9039|9038.4|9037.2|315
1603849200000|2020-10-28 01:40:00|9040|9038.5|9040.7|9039.2|9040.8|9039.5|9038.3|9037.4|279
1603849500000|2020-10-28 01:45:00|9040.8|9039.3|9040.3|9038.8|9041|9039.7|9039.7|9038.4|339
1603849800000|2020-10-28 01:50:00|9040|9039.1|9038.1|9036.6|9040.5|9039.2|9037.8|9036.3|269
1603850100000|2020-10-28 01:55:00|9038|9036.5|9037.4|9036.5|9038.1|9036.8|9035.6|9034.4|323
1603850400000|2020-10-28 02:00:00|9037.5|9036.6|9035.8|9034.3|9037.9|9036.7|9035.1|9034|308
1603850700000|2020-10-28 02:05:00|9035.7|9034.2|9038|9037.1|9038|9037.1|9035.5|9034.2|233
1603851000000|2020-10-28 02:10:00|9037.9|9037|9037.7|9036.8|9038.6|9037.4|9037|9035.8|199
1603851300000|2020-10-28 02:15:00|9037.8|9036.9|9037.2|9035.7|9038.1|9037.2|9036.9|9035.6|170
1603851600000|2020-10-28 02:20:00|9037.3|9035.8|9038.3|9036.8|9038.3|9037.1|9036.6|9035.4|209
1603851900000|2020-10-28 02:25:00|9038.2|9036.7|9035.5|9034|9038.3|9037.2|9035.2|9034|272
1603852200000|2020-10-28 02:30:00|9035.1|9034.2|9036.2|9035.3|9036.6|9035.5|9034|9032.6|401
1603852500000|2020-10-28 02:35:00|9036.3|9035.4|9035.7|9034.8|9036.9|9035.7|9035.6|9034.5|267
1603852800000|2020-10-28 02:40:00|9035.8|9034.9|9035.6|9034.1|9036.1|9035|9034.7|9033.6|289
1603853100000|2020-10-28 02:45:00|9035.4|9034.5|9035.9|9035|9036.4|9035.3|9034.4|9033.5|282
1603853400000|2020-10-28 02:50:00|9036|9035.1|9036.5|9035.6|9038|9036.9|9035.5|9034.2|236
1603853700000|2020-10-28 02:55:00|9036.4|9035.5|9036.7|9035.8|9037.3|9036.2|9036|9034.9|178
1603854000000|2020-10-28 03:00:00|9036.6|9035.7|9035.9|9035|9037.1|9036|9035.9|9034.7|173
1603854300000|2020-10-28 03:05:00|9035.8|9034.9|9035.6|9034.1|9036.3|9035|9035.2|9034|143
1603854600000|2020-10-28 03:10:00|9035.5|9034|9035.2|9034.3|9035.8|9034.6|9034.8|9033.6|181
1603854900000|2020-10-28 03:15:00|9035.4|9033.9|9036.1|9035.2|9036.9|9035.8|9035.2|9033.9|161
1603855200000|2020-10-28 03:20:00|9036.2|9035.3|9037.2|9035.7|9037.4|9036.2|9036|9034.8|127
1603855500000|2020-10-28 03:25:00|9037|9036.1|9036.9|9036|9037.4|9036.4|9036.7|9035.6|138
1603855800000|2020-10-28 03:30:00|9036.8|9035.9|9036.3|9034.8|9037.2|9036.1|9035.9|9034.8|194
1603856100000|2020-10-28 03:35:00|9036.4|9034.9|9037.4|9035.9|9038.2|9037.1|9036.1|9034.9|166
1603856400000|2020-10-28 03:40:00|9037.3|9036.4|9037.2|9036.3|9037.8|9036.5|9036.8|9035.5|113
1603856700000|2020-10-28 03:45:00|9037.4|9036.5|9037.1|9035.6|9038.4|9037.2|9036.8|9035.6|155
1603857000000|2020-10-28 03:50:00|9036.8|9035.9|9036.3|9035.4|9037.3|9036.2|9036.3|9035.1|139
1603857300000|2020-10-28 03:55:00|9036.4|9035.5|9035.9|9035|9036.7|9035.5|9035.1|9033.9|143
1603857600000|2020-10-28 04:00:00|9036|9035.1|9035.2|9033.7|9036.1|9035.1|9034.3|9033|168
1603857900000|2020-10-28 04:05:00|9035|9034.1|9034.7|9033.2|9035.5|9034.5|9034.1|9032.8|191
1603858200000|2020-10-28 04:10:00|9034.4|9033.5|9034.4|9033.5|9035.3|9034.2|9034.1|9032.9|229
1603858500000|2020-10-28 04:15:00|9034.5|9033.6|9035|9033.5|9035.5|9034|9034.2|9033.1|144
1603858800000|2020-10-28 04:20:00|9035.1|9033.6|9034.6|9033.1|9035.2|9033.8|9033.9|9032.4|106
1603859100000|2020-10-28 04:25:00|9034.5|9033|9034.1|9032.6|9034.7|9033.2|9033.8|9032.5|121
1603859400000|2020-10-28 04:30:00|9034|9032.5|9034.5|9033|9034.8|9033.4|9033.9|9032.4|111
1603859700000|2020-10-28 04:35:00|9034.4|9032.9|9034|9032.5|9034.6|9033.2|9033.4|9032.4|115
1603860000000|2020-10-28 04:40:00|9034.1|9032.6|9033.1|9031.6|9034.3|9032.8|9032.5|9031.2|116
1603860300000|2020-10-28 04:45:00|9033.2|9031.7|9032.8|9031.3|9033.2|9031.9|9032.2|9031|67
1603860600000|2020-10-28 04:50:00|9032.7|9031.2|9032.7|9031.2|9033.1|9031.8|9032.3|9031.1|78
1603860900000|2020-10-28 04:55:00|9032.8|9031.3|9033.2|9031.7|9033.3|9032|9032.4|9031.1|96
1603861200000|2020-10-28 05:00:00|9033.1|9031.6|9032.7|9031.2|9033.5|9032.4|9032.2|9031.1|178
1603861500000|2020-10-28 05:05:00|9032.8|9031.3|9032.7|9031.8|9033.1|9031.9|9032.4|9031.2|126
1603861800000|2020-10-28 05:10:00|9032.6|9031.7|9032.2|9031.3|9033|9031.9|9032.1|9030.9|144
1603862100000|2020-10-28 05:15:00|9032.6|9031.1|9031.6|9030.1|9032.6|9031.4|9031.2|9030|167
1603862400000|2020-10-28 05:20:00|9031.7|9030.2|9031.1|9029.6|9031.8|9030.5|9030.8|9029.6|152
1603862700000|2020-10-28 05:25:00|9031.2|9029.7|9029.9|9028.4|9031.2|9030.2|9029.2|9028.3|202
1603863000000|2020-10-28 05:30:00|9029.8|9028.3|9031|9029.5|9031|9029.8|9029.4|9028.2|169
1603863300000|2020-10-28 05:35:00|9030.9|9029.4|9030.5|9029.6|9031.3|9030|9030|9028.9|165
1603863600000|2020-10-28 05:40:00|9030.6|9029.7|9032|9031.1|9032.3|9031.4|9030.3|9029.1|195
1603863900000|2020-10-28 05:45:00|9031.9|9031|9032.1|9031.2|9032.3|9031.4|9031.1|9029.9|243
1603864200000|2020-10-28 05:50:00|9032.2|9031.3|9030.9|9030|9032.8|9031.6|9030.1|9029.2|220
1603864500000|2020-10-28 05:55:00|9031|9030.1|9034.3|9032.8|9034.5|9033.3|9031|9029.8|302
1603864800000|2020-10-28 06:00:00|9034.2|9032.7|9031.4|9029.9|9034.3|9033.2|9031|9029.7|314
1603865100000|2020-10-28 06:05:00|9031.3|9029.8|9029|9028.1|9031.5|9030.3|9028.4|9027.5|374
1603865400000|2020-10-28 06:10:00|9029.1|9028.2|9024.2|9022.7|9029.4|9028.5|9022.5|9021|386
1603865700000|2020-10-28 06:15:00|9024.3|9022.8|9023.7|9022.2|9024.9|9023.4|9021.9|9020.4|427
1603866000000|2020-10-28 06:20:00|9023.6|9022.1|9024.4|9022.9|9024.5|9023.2|9021.4|9020.4|324
1603866300000|2020-10-28 06:25:00|9024.5|9023|9022.9|9022|9024.9|9023.7|9022|9020.5|200
1603866600000|2020-10-28 06:30:00|9023|9022.1|9024.9|9024|9025.9|9024.8|9020.4|9019.4|313
1603866900000|2020-10-28 06:35:00|9025|9024.1|9025.5|9024.6|9025.9|9024.9|9022.9|9021.7|360
1603867200000|2020-10-28 06:40:00|9025.4|9024.5|9026.2|9025.3|9026.4|9025.5|9024.8|9023.7|212
1603867500000|2020-10-28 06:45:00|9026.1|9025.2|9025.4|9024.5|9026.7|9025.5|9025.1|9023.7|224
1603867800000|2020-10-28 06:50:00|9025.5|9024.6|9018.8|9017.3|9026.2|9025.3|9017.9|9016.5|767
1603868100000|2020-10-28 06:55:00|9018.9|9017.4|9017.3|9015.8|9019.2|9017.9|9016.1|9015|578
1603868400000|2020-10-28 07:00:00|9017.4|9015.9|9021.1|9020.2|9021.9|9020.7|9016.1|9014.9|631
1603868700000|2020-10-28 07:05:00|9021|9020.1|9020.5|9019.6|9022.7|9021.3|9019.7|9018.7|478
1603869000000|2020-10-28 07:10:00|9020.4|9019.5|9016.1|9014.6|9021.1|9019.8|9015.4|9014.3|548
1603869300000|2020-10-28 07:15:00|9015.7|9014.8|9017.1|9015.6|9017.8|9016.6|9015.4|9014.1|586
1603869600000|2020-10-28 07:20:00|9017|9015.5|9022.5|9021|9022.6|9021.4|9016.6|9015.3|522
1603869900000|2020-10-28 07:25:00|9022.4|9020.9|9023.9|9022.4|9024.8|9023.5|9021.8|9020.6|549
1603870200000|2020-10-28 07:30:00|9024|9022.5|9023.5|9022|9025|9023.8|9022.2|9020.8|594
1603870500000|2020-10-28 07:35:00|9023.3|9022.4|9025.4|9024.5|9026.8|9025.9|9023.3|9022.1|482
1603870800000|2020-10-28 07:40:00|9025.2|9024.3|9026.9|9026|9027.3|9026|9022.3|9021.1|636
1603871100000|2020-10-28 07:45:00|9026.8|9025.9|9030|9029.1|9030.8|9029.7|9026.5|9025.4|614
1603871400000|2020-10-28 07:50:00|9030.1|9029.2|9028.1|9027.2|9032.1|9031|9027.8|9026.7|506
1603871700000|2020-10-28 07:55:00|9028.3|9026.8|9033.4|9032.5|9034|9032.8|9027.8|9026.7|575
1603872000000|2020-10-28 08:00:00|9033.5|9032.6|9032.9|9032|9035.2|9033.9|9029.6|9028.6|700
1603872300000|2020-10-28 08:05:00|9032.6|9031.7|9039.5|9038|9040.1|9039|9031.8|9030.8|673
1603872600000|2020-10-28 08:10:00|9039.8|9038.3|9037|9035.5|9040.3|9038.9|9034.1|9032.9|683
1603872900000|2020-10-28 08:15:00|9036.1|9034.6|9038|9037.1|9041.9|9040.8|9035.2|9034.1|787
1603873200000|2020-10-28 08:20:00|9037.9|9037|9036.8|9035.9|9039.5|9038.6|9035.7|9034.8|747
1603873500000|2020-10-28 08:25:00|9037|9036.1|9037.5|9036.6|9038|9037.1|9032.1|9031.2|859
1603873800000|2020-10-28 08:30:00|9037.6|9036.7|9047.8|9046.9|9049.4|9048|9036.3|9035.4|1056
1603874100000|2020-10-28 08:35:00|9047.9|9047|9047.4|9045.9|9049.3|9048.2|9044.1|9043.2|749
1603874400000|2020-10-28 08:40:00|9047.5|9046|9044.5|9043|9048.7|9047.8|9044.1|9042.6|800
1603874700000|2020-10-28 08:45:00|9044.3|9042.8|9045.6|9044.7|9045.7|9044.8|9039.9|9038.8|694
1603875000000|2020-10-28 08:50:00|9045.7|9044.8|9050.8|9049.3|9052.5|9051.6|9044.2|9043.2|912
1603875300000|2020-10-28 08:55:00|9050.5|9049.6|9049.7|9048.8|9054.5|9053|9049.5|9048.2|837
1603875600000|2020-10-28 09:00:00|9049.8|9048.9|9053.5|9052.6|9054|9053|9046.7|9045.5|945
1603875900000|2020-10-28 09:05:00|9053.6|9052.1|9052.7|9051.2|9054.5|9053.4|9049.2|9047.8|713
1603876200000|2020-10-28 09:10:00|9052.6|9051.1|9050.9|9050|9055.5|9054.3|9047.9|9046.7|765
1603876500000|2020-10-28 09:15:00|9050.8|9049.9|9059|9057.5|9059.9|9058.8|9048.1|9047.2|829
1603876800000|2020-10-28 09:20:00|9058.9|9057.4|9064.3|9063.4|9067.1|9066|9057.1|9055.6|1029
1603877100000|2020-10-28 09:25:00|9064.5|9063.6|9054.8|9053.3|9066.5|9065.3|9052.8|9051.6|924
1603877400000|2020-10-28 09:30:00|9054.9|9053.4|9055.3|9054.4|9058.7|9057.6|9053.1|9051.8|797
1603877700000|2020-10-28 09:35:00|9055.4|9054.5|9057.7|9056.8|9060.4|9059.3|9055.3|9054.4|761
1603878000000|2020-10-28 09:40:00|9058.1|9056.6|9056.1|9054.6|9059.5|9058.6|9054.1|9053.2|837
1603878300000|2020-10-28 09:45:00|9055.6|9054.7|9060|9059.1|9061.5|9060.4|9055.5|9054.4|836
1603878600000|2020-10-28 09:50:00|9060.1|9059.2|9061.1|9060.2|9062.8|9061.6|9058.7|9057.2|651
1603878900000|2020-10-28 09:55:00|9061|9060.1|9057.4|9055.9|9063.3|9062|9056.4|9055.3|745
1603879200000|2020-10-28 10:00:00|9057.5|9056|9055.3|9054.4|9059.8|9058.8|9054|9053.1|800
1603879500000|2020-10-28 10:05:00|9055.4|9054.5|9051.9|9051|9056.6|9055.2|9051.7|9050.6|715
1603879800000|2020-10-28 10:10:00|9051.8|9050.9|9051.5|9050|9053.9|9052.8|9050.1|9049|793
1603880100000|2020-10-28 10:15:00|9051.6|9050.1|9054.5|9053.6|9056.4|9055.5|9051|9049.8|604
1603880400000|2020-10-28 10:20:00|9054.6|9053.7|9055.2|9054.3|9056.8|9055.9|9052.8|9051.9|671
1603880700000|2020-10-28 10:25:00|9055.3|9054.4|9055.6|9054.7|9058.5|9057.3|9054.8|9053.8|578
1603881000000|2020-10-28 10:30:00|9055.7|9054.8|9055.2|9053.7|9057.3|9056.4|9054|9053.1|679
1603881300000|2020-10-28 10:35:00|9055.3|9053.8|9051.4|9050.5|9056.2|9055|9051.1|9050.2|765
1603881600000|2020-10-28 10:40:00|9051.5|9050.6|9048.8|9047.9|9052.5|9051.2|9048.4|9047.5|501
1603881900000|2020-10-28 10:45:00|9048.7|9047.8|9047.8|9046.9|9050.5|9049|9044.9|9043.8|655
1603882200000|2020-10-28 10:50:00|9047.9|9047|9048.9|9048|9051.5|9050.4|9046.4|9045.4|689
1603882500000|2020-10-28 10:55:00|9048.8|9047.9|9052.4|9047.2|9053|9049.8|9045.9|9045|716
1603882800000|2020-10-28 11:00:00|9053|9046.9|9052.9|9052|9053.3|9052.2|9049|9046.9|672
1603883100000|2020-10-28 11:05:00|9052.8|9051.9|9045.4|9044.5|9052.8|9051.9|9045.4|9044.4|761
1603883400000|2020-10-28 11:10:00|9045.5|9044.6|9047.5|9046.6|9049.3|9048.4|9045.1|9044|655
1603883700000|2020-10-28 11:15:00|9047.3|9046.4|9048|9047.1|9048.2|9047.3|9045.6|9044.7|588
1603884000000|2020-10-28 11:20:00|9047.7|9046.8|9051.6|9050.7|9051.8|9050.9|9044.5|9043.5|591
1603884300000|2020-10-28 11:25:00|9051.5|9050.6|9051.1|9050.2|9054.1|9053.1|9050.5|9049.5|591
1603884600000|2020-10-28 11:30:00|9051|9050.1|9051.7|9050.8|9053.6|9052.5|9050.4|9049.5|629
1603884900000|2020-10-28 11:35:00|9052|9050.5|9051.7|9050.8|9053.8|9052.4|9049.6|9048.7|705
1603885200000|2020-10-28 11:40:00|9051.8|9050.9|9052.6|9051.7|9053.6|9052.5|9049.4|9048.1|722
1603885500000|2020-10-28 11:45:00|9052.7|9051.8|9054.7|9053.8|9058|9056.9|9052.5|9051.6|730
1603885800000|2020-10-28 11:50:00|9054.4|9053.5|9058.8|9057.9|9059|9058.1|9054.1|9053.2|716
1603886100000|2020-10-28 11:55:00|9058.9|9058|9059.1|9057.6|9059.8|9058.5|9055.7|9054.7|639
1603886400000|2020-10-28 12:00:00|9059|9057.5|9059.1|9058.2|9061.3|9060.1|9057|9055.8|771
1603886700000|2020-10-28 12:05:00|9059.2|9058.3|9056.4|9055.5|9061|9060.1|9056.3|9055|561
1603887000000|2020-10-28 12:10:00|9056.7|9055.2|9055.3|9053.8|9056.9|9055.6|9053.9|9052.5|664
1603887300000|2020-10-28 12:15:00|9055.5|9054|9055.8|9054.9|9056.2|9054.9|9053.5|9052.5|544
1603887600000|2020-10-28 12:20:00|9055.9|9055|9058.2|9057.3|9060.7|9059.5|9055.8|9054.8|628
1603887900000|2020-10-28 12:25:00|9058.1|9057.2|9061.7|9060.2|9063|9060.8|9056.7|9055.5|679
1603888200000|2020-10-28 12:30:00|9061.4|9060.5|9061.5|9060|9065.3|9061.4|9058.3|9057.2|909
1603888500000|2020-10-28 12:35:00|9061.4|9060.6|9073.5|9072.6|9075|9073.7|9060.9|9059.9|911
1603888800000|2020-10-28 12:40:00|9073.6|9072.7|9071.1|9070.2|9076.8|9075.5|9071|9069.8|989
1603889100000|2020-10-28 12:45:00|9071.2|9070.3|9071.2|9070.3|9072.3|9070.9|9066.4|9065.3|913
1603889400000|2020-10-28 12:50:00|9071.1|9070.2|9063.4|9061.9|9073.5|9072.4|9062.9|9061.9|915
1603889700000|2020-10-28 12:55:00|9063.3|9061.8|9061.9|9061|9067.9|9066.9|9061.2|9060|828
1603890000000|2020-10-28 13:00:00|9061.7|9060.8|9061|9060.1|9064.2|9062.7|9060.6|9059.4|774
1603890300000|2020-10-28 13:05:00|9060.9|9060|9061.6|9060.7|9063.1|9062.2|9056.2|9055.3|956
1603890600000|2020-10-28 13:10:00|9061.5|9060.6|9067|9065.5|9068|9066|9061.1|9060.2|748
1603890900000|2020-10-28 13:15:00|9067.1|9065.6|9063.8|9062.9|9068.1|9066.7|9063.5|9062.5|800
1603891200000|2020-10-28 13:20:00|9063.9|9063|9059.1|9058.2|9064.4|9063.1|9058.2|9056.9|756
1603891500000|2020-10-28 13:25:00|9059.3|9058.4|9057.9|9057|9062.4|9061.5|9056.9|9055.8|744
1603891800000|2020-10-28 13:30:00|9058|9057.1|9064.4|9063.5|9064.6|9063.7|9057.2|9055.9|1007
1603892100000|2020-10-28 13:35:00|9064.3|9063.4|9056.4|9055.5|9065|9064.1|9054.1|9052.9|932
1603892400000|2020-10-28 13:40:00|9056.8|9055.3|9053|9052.1|9058.5|9057.6|9052.2|9051.2|838
1603892700000|2020-10-28 13:45:00|9052.8|9051.9|9054.9|9054|9057.7|9056.8|9051.9|9050.7|892
1603893000000|2020-10-28 13:50:00|9054.8|9053.9|9059.8|9058.9|9061.9|9061|9053|9051.5|993
1603893300000|2020-10-28 13:55:00|9059.9|9059|9057.6|9056.1|9063.2|9061.8|9055.2|9054.2|892
1603893600000|2020-10-28 14:00:00|9057.7|9056.2|9038.5|9037|9058|9056.5|9022.8|9016|1776
1603893900000|2020-10-28 14:05:00|9038.6|9037.1|9037.9|9036.4|9042.8|9041.3|9035.1|9033.9|985
1603894200000|2020-10-28 14:10:00|9037.8|9036.3|9040.4|9039.5|9042.2|9041|9036.3|9035.3|770
1603894500000|2020-10-28 14:15:00|9040.7|9039.2|9042.1|9040.6|9046.6|9045.1|9038.5|9037.4|881
1603894800000|2020-10-28 14:20:00|9042|9040.5|9041.7|9040.8|9044|9042.7|9038.7|9037.3|885
1603895100000|2020-10-28 14:25:00|9041.8|9040.9|9043.3|9041.8|9049|9047.6|9040.9|9039.5|1036
1603895400000|2020-10-28 14:30:00|9043.2|9041.7|9041.9|9040.4|9048.3|9047.2|9040.4|9039.2|1146
1603895700000|2020-10-28 14:35:00|9042|9040.5|9039.4|9037.9|9042.5|9041.4|9036.6|9035.3|1055
1603896000000|2020-10-28 14:40:00|9039.3|9037.8|9036.5|9035.6|9039.3|9038.1|9034.2|9033.1|934
1603896300000|2020-10-28 14:45:00|9036.7|9035.2|9034.5|9033.6|9037.5|9036.4|9033.6|9032.6|683
1603896600000|2020-10-28 14:50:00|9034.4|9033.5|9039.3|9038.4|9039.9|9038.7|9032.1|9031|890
1603896900000|2020-10-28 14:55:00|9039.2|9038.3|9039|9038.1|9043.3|9042.2|9037.7|9036.5|643
1603897200000|2020-10-28 15:00:00|9038.9|9038|9038.5|9037|9040.1|9038.9|9032.6|9031.5|932
1603897500000|2020-10-28 15:05:00|9038.7|9037.2|9033.8|9032.3|9039.2|9038|9031.5|9030.4|1053
1603897800000|2020-10-28 15:10:00|9033.4|9032.5|9034.1|9033.2|9036.4|9035.2|9031.3|9030.4|902
1603898100000|2020-10-28 15:15:00|9034|9033.1|9028.9|9028|9034.3|9033.1|9027.8|9026.5|784
1603898400000|2020-10-28 15:20:00|9029|9028.1|9032.8|9031.9|9033.7|9032.6|9027.6|9026.7|730
1603898700000|2020-10-28 15:25:00|9032.7|9031.8|9018.5|9017|9032.9|9032|9018.2|9017|757
1603899000000|2020-10-28 15:30:00|9018.6|9017.1|9028.1|9026.6|9028.2|9027.1|9018.3|9016.9|871
1603899300000|2020-10-28 15:35:00|9028.3|9026.8|9029|9027.5|9030.1|9028.8|9027|9025.7|813
1603899600000|2020-10-28 15:40:00|9029.6|9028.1|9028.2|9027.3|9030.2|9029|9025.3|9024|742
1603899900000|2020-10-28 15:45:00|9028.1|9027.2|9030.8|9029.9|9032.7|9031.5|9027.8|9026.8|746
1603900200000|2020-10-28 15:50:00|9030.9|9030|9033.5|9032|9033.9|9032.8|9027|9026.1|714
1603900500000|2020-10-28 15:55:00|9033.4|9032.6|9041.7|9040.8|9043.2|9042.3|9033.4|9032.1|989
1603900800000|2020-10-28 16:00:00|9041.6|9040.7|9044|9043.1|9045.2|9044.3|9040.3|9038.8|922
1603901100000|2020-10-28 16:05:00|9043.9|9043|9047.4|9046.5|9049.2|9048.1|9043.6|9042.6|769
1603901400000|2020-10-28 16:10:00|9047.3|9046.4|9048.2|9047.3|9051.5|9050.5|9046.8|9045.9|742
1603901700000|2020-10-28 16:15:00|9048.3|9046.8|9051.4|9050.5|9054.5|9053.3|9046.9|9045.9|713
1603902000000|2020-10-28 16:20:00|9051.5|9050.6|9054.4|9053.5|9057.3|9056.4|9051.3|9050.1|710
1603902300000|2020-10-28 16:25:00|9054.6|9053.7|9058.3|9057.4|9060.5|9059.4|9052.9|9052|607
1603902600000|2020-10-28 16:30:00|9058.2|9057.3|9054.5|9053.6|9062|9060.6|9054.5|9053.5|828
1603902900000|2020-10-28 16:35:00|9054.6|9053.7|9053.6|9052.1|9055.3|9054.1|9050.9|9049.7|722
1603903200000|2020-10-28 16:40:00|9053.7|9052.2|9050.1|9049.2|9054.9|9053.6|9050.1|9048.8|685
1603903500000|2020-10-28 16:45:00|9050.2|9049.3|9050.3|9048.8|9052.8|9051.4|9048|9046.9|497
1603903800000|2020-10-28 16:50:00|9050.4|9048.9|9054.5|9053.6|9055.7|9054.5|9050.1|9048.8|626
1603904100000|2020-10-28 16:55:00|9054.2|9053.3|9053.1|9051.6|9054.5|9053.5|9051.5|9050.4|723
1603904400000|2020-10-28 17:00:00|9053|9052.1|9049.2|9048.3|9053.2|9052.3|9048.6|9047.7|692
1603904700000|2020-10-28 17:05:00|9049.6|9048.1|9050.6|9049.7|9051.1|9050.2|9049|9048|469
1603905000000|2020-10-28 17:10:00|9050.7|9049.8|9049.9|9049|9052.1|9051|9048.5|9047.4|546
1603905300000|2020-10-28 17:15:00|9050|9049.1|9050.2|9049.3|9051.4|9050.2|9049.1|9048|541
1603905600000|2020-10-28 17:20:00|9050.5|9049|9049.7|9048.8|9050.8|9049.5|9049|9048|500
1603905900000|2020-10-28 17:25:00|9049.8|9048.9|9048.2|9047.3|9050.1|9049.2|9047.3|9046.4|544
1603906200000|2020-10-28 17:30:00|9048.3|9047.4|9050.1|9049.2|9051.5|9050.5|9048|9046.6|409
1603906500000|2020-10-28 17:35:00|9050.5|9049|9048.8|9047.9|9050.9|9049.7|9048.6|9047.7|452
1603906800000|2020-10-28 17:40:00|9048.9|9048|9051.6|9050.1|9051.7|9050.2|9048.6|9047.4|341
1603907100000|2020-10-28 17:45:00|9051.5|9050|9048.8|9047.9|9053.3|9052.1|9048.7|9047.8|472
1603907400000|2020-10-28 17:50:00|9048.7|9047.8|9046.9|9046|9049.9|9048.7|9046.8|9045.6|566
1603907700000|2020-10-28 17:55:00|9047|9046.1|9046.3|9045.4|9048.1|9047.1|9045.9|9044.8|418
1603908000000|2020-10-28 18:00:00|9046.5|9045.6|9046.1|9045.2|9047.9|9046.6|9045.9|9044.8|452
1603908300000|2020-10-28 18:05:00|9046.2|9045.3|9049.5|9048.6|9050|9049.1|9046.1|9045.2|398
1603908600000|2020-10-28 18:10:00|9049.4|9048.5|9050.5|9049.6|9050.9|9049.7|9048.9|9048|336
1603908900000|2020-10-28 18:15:00|9050.4|9049.5|9049.5|9048.6|9050.7|9049.8|9049.3|9048.2|280
1603909200000|2020-10-28 18:20:00|9049.4|9048.5|9047.4|9046.5|9049.5|9048.6|9047|9046.1|355
1603909500000|2020-10-28 18:25:00|9047.5|9046.6|9049.1|9047.6|9050|9049.1|9047.1|9046.2|428
1603909800000|2020-10-28 18:30:00|9049|9047.5|9048.4|9047.5|9050.4|9049.2|9048.2|9047.3|447
1603910100000|2020-10-28 18:35:00|9048.5|9047.6|9049.8|9048.9|9050.7|9049.8|9048.4|9047.5|308
1603910400000|2020-10-28 18:40:00|9049.7|9048.8|9049|9048.1|9050.4|9049.4|9047.9|9047|406
1603910700000|2020-10-28 18:45:00|9048.8|9047.9|9049.1|9048.2|9049.6|9048.7|9047.9|9047|417
1603911000000|2020-10-28 18:50:00|9049|9048.1|9047.5|9046|9049.7|9048.8|9047|9046|436
1603911300000|2020-10-28 18:55:00|9047.6|9046.1|9045.3|9043.8|9047.6|9046.3|9042.5|9041.6|568
1603911600000|2020-10-28 19:00:00|9045.1|9043.6|9049.7|9048.8|9049.7|9048.8|9045.1|9043.6|659
1603911900000|2020-10-28 19:05:00|9049.8|9048.9|9049.1|9048.2|9050|9048.9|9047.7|9046.8|499
1603912200000|2020-10-28 19:10:00|9049.2|9048.3|9048.4|9046.9|9050.2|9048.4|9047.8|9046.3|486
1603912500000|2020-10-28 19:15:00|9048.3|9046.8|9050.6|9049.1|9051.4|9049.6|9048|9046.7|594
1603912800000|2020-10-28 19:20:00|9050.7|9049.2|9049|9048.1|9051.9|9050.4|9048.7|9047.5|465
1603913100000|2020-10-28 19:25:00|9049.3|9047.8|9047.1|9045.6|9050|9048.5|9046.6|9045.3|466
1603913400000|2020-10-28 19:30:00|9047|9045.5|9048.3|9047.4|9048.4|9047.5|9046.8|9045.3|504
1603913700000|2020-10-28 19:35:00|9048.6|9047.7|9051.8|9050.3|9052.3|9051.3|9048.1|9047|601
1603914000000|2020-10-28 19:40:00|9051.9|9050.4|9050.4|9049.5|9051.9|9050.6|9050|9048.8|443
1603914300000|2020-10-28 19:45:00|9050.3|9049.4|9050.8|9049.9|9051.8|9050.8|9049.9|9048.7|399
1603914600000|2020-10-28 19:50:00|9050.7|9049.8|9049.2|9048.3|9051.7|9050.8|9048.6|9047.3|512
1603914900000|2020-10-28 19:55:00|9049.3|9048.4|9049.5|9048.6|9050.2|9049|9048.1|9047.2|582
1603915200000|2020-10-28 20:00:00|9049.3|9048.4|9049|9048.1|9050.3|9049.3|9047.6|9046.7|420
1603915500000|2020-10-28 20:05:00|9049.1|9048.2|9048.9|9048|9050|9048.8|9048.6|9047.3|201
1603915800000|2020-10-28 20:10:00|9048.8|9047.9|9051|9049.5|9051|9049.6|9048.7|9047.6|262
1603916100000|2020-10-28 20:15:00|9050.9|9049.4|9050.9|9049.4|9051.1|9049.8|9050.2|9049|104
1603916400000|2020-10-28 20:20:00|9051|9049.5|9050.3|9049.4|9051|9049.5|9050|9048.7|151
1603916700000|2020-10-28 20:25:00|9050.2|9049.3|9049.5|9048|9050.7|9049.5|9048.7|9047.5|159
1603917000000|2020-10-28 20:30:00|9049.4|9047.9|9047.1|9046.2|9049.4|9048.2|9047|9045.8|176
1603917300000|2020-10-28 20:35:00|9047.3|9046.4|9048.7|9047.8|9049.1|9048|9047.1|9046|153
1603917600000|2020-10-28 20:40:00|9048.8|9047.9|9049.1|9048.2|9049.5|9048.3|9048.6|9047.5|164
1603917900000|2020-10-28 20:45:00|9049|9048.1|9050.2|9048.7|9050.9|9049.7|9048.3|9047.2|317
1603918200000|2020-10-28 20:50:00|9050.5|9049|9049.3|9047.8|9051.3|9049.7|9048.9|9047.4|302
1603918500000|2020-10-28 20:55:00|9049.5|9048|9048|9046.5|9049.5|9048|9047.8|9045.5|397
1603918800000|2020-10-28 21:00:00|9048.6|9046.2|9049.1|9044.1|9052.2|9046.7|9047.1|9041.1|150
1603919100000|2020-10-28 21:05:00|9051.5|9039.5|9052.5|9040.5|9053.8|9044.1|9050.4|9038.4|179
1603919400000|2020-10-28 21:10:00|9052.1|9040.1|9050.6|9043.4|9054.1|9043.9|9050.3|9039.8|230
1603919700000|2020-10-28 21:15:00|9051.5|9042.6|9050|9043.3|9053.2|9044.3|9049.6|9040.5|254
1603920000000|2020-10-28 21:20:00|9051.1|9042.2|9053|9041|9053.5|9043.6|9048.9|9038.6|182
1603920300000|2020-10-28 21:25:00|9052.9|9040.9|9051.9|9041.9|9053.1|9044.2|9048.8|9039.3|223
1603920600000|2020-10-28 21:30:00|9051.4|9042|9050.3|9043|9052.6|9044.2|9049.6|9040.7|290
1603920900000|2020-10-28 21:35:00|9050.4|9043.1|9050.9|9038.9|9052.3|9043.6|9049|9037|452
1603921200000|2020-10-28 21:40:00|9050.8|9038.8|9051.1|9040.9|9052.6|9042.5|9048.5|9038.6|341
1603921500000|2020-10-28 21:45:00|9050.2|9041.4|9048.9|9041.8|9051.7|9042.3|9048.3|9039.3|300
1603921800000|2020-10-28 21:50:00|9049.1|9041.6|9048.7|9040.7|9051.2|9042.5|9048|9039.1|296
1603922100000|2020-10-28 21:55:00|9049.1|9040.9|9050|9040.1|9052.3|9042.8|9047.7|9038.8|505
1603922400000|2020-10-28 22:00:00|9049.8|9039.6|9048.6|9044.7|9054|9045.6|9046.2|9038.6|1200
1603922700000|2020-10-28 22:05:00|9048.3|9044.8|9048.2|9045.8|9049.8|9046.5|9047.3|9043.5|297
1603923000000|2020-10-28 22:10:00|9048.3|9045.3|9047.8|9043.9|9048.7|9046|9046.5|9043.3|455
1603923300000|2020-10-28 22:15:00|9047.6|9044.2|9046|9043.5|9048.2|9044.4|9045.2|9041.4|641
1603923600000|2020-10-28 22:20:00|9046.1|9043.6|9046.9|9044.4|9047.6|9044.9|9045.4|9042.2|255
1603923900000|2020-10-28 22:25:00|9046.8|9044.2|9046.1|9043.5|9047.4|9044.4|9045|9042.3|289
1603924200000|2020-10-28 22:30:00|9046|9043.2|9046|9042.4|9048.1|9043.8|9044.9|9041.1|432
1603924500000|2020-10-28 22:35:00|9045.9|9042.6|9046.7|9043.8|9048.5|9045|9044.8|9042.2|722
1603924800000|2020-10-28 22:40:00|9046.6|9043.7|9044.9|9042.6|9047|9044.5|9044.3|9041.1|344
1603925100000|2020-10-28 22:45:00|9044.7|9042.7|9044.8|9042.3|9046.6|9043|9043.7|9040.7|331
1603925400000|2020-10-28 22:50:00|9044.9|9042.2|9046.9|9043.6|9050.3|9046.1|9044.8|9040.9|584
1603925700000|2020-10-28 22:55:00|9046.8|9043.8|9048|9045.1|9049.6|9045.9|9045.6|9041.1|356
1603926000000|2020-10-28 23:00:00|9047.8|9045|9048.8|9046.2|9050|9046.2|9047|9042.4|653
1603926300000|2020-10-28 23:05:00|9049.1|9046.1|9048|9046.5|9049.3|9046.5|9046.8|9044|382
1603926600000|2020-10-28 23:10:00|9048.4|9045.9|9047.8|9045.5|9049|9046.3|9046.5|9043.8|501
1603926900000|2020-10-28 23:15:00|9047.9|9045.6|9047.9|9046.4|9048.7|9047.1|9047.1|9045.3|226
1603927200000|2020-10-28 23:20:00|9048|9046.5|9047.7|9046.2|9048.8|9046.9|9047.4|9045|296
1603927500000|2020-10-28 23:25:00|9047.8|9046.3|9048.2|9045.6|9049.1|9046.8|9047.3|9045.1|226
1603927800000|2020-10-28 23:30:00|9048.5|9045.7|9047|9046.1|9049.4|9046.8|9047|9045.4|246
1603928100000|2020-10-28 23:35:00|9047.1|9046.2|9047.1|9045.6|9047.9|9046.4|9046.8|9045.4|170
1603928400000|2020-10-28 23:40:00|9047|9045.5|9047.1|9045.6|9047.5|9046|9046.6|9045.3|158
1603928700000|2020-10-28 23:45:00|9047|9045.5|9046.7|9045.2|9047.5|9046|9046.4|9045.1|141
1603929000000|2020-10-28 23:50:00|9046.8|9045.3|9046|9044.5|9047.3|9046|9046|9044.5|176
1603929300000|2020-10-28 23:55:00|9046.1|9044.6|9045.3|9043.8|9046.3|9045.1|9044.9|9043.4|170
1603929600000|2020-10-29 00:00:00|9045.4|9043.9|9045.5|9044|9046.3|9044.8|9044.7|9043.5|473
1603929900000|2020-10-29 00:05:00|9045.4|9043.9|9046|9045.1|9046.7|9045.2|9044.5|9043.4|354
1603930200000|2020-10-29 00:10:00|9045.9|9045|9045.7|9044.2|9046.5|9045.1|9044.8|9043.5|296
1603930500000|2020-10-29 00:15:00|9045.5|9044.6|9044.9|9043.4|9046|9044.7|9044.1|9042.6|349
1603930800000|2020-10-29 00:20:00|9044.8|9043.3|9045.7|9044.2|9046.1|9044.9|9044.4|9042.9|305
1603931100000|2020-10-29 00:25:00|9045.6|9044.1|9045.5|9044|9046.6|9045.3|9044.9|9043.7|326
1603931400000|2020-10-29 00:30:00|9045.4|9043.9|9045.5|9044|9046.2|9045.2|9045.2|9043.8|211
1603931700000|2020-10-29 00:35:00|9045.6|9044.1|9044.6|9043.7|9045.7|9044.4|9044.2|9043.3|314
1603932000000|2020-10-29 00:40:00|9044.7|9043.8|9044.9|9043.4|9045.5|9044.4|9044|9042.7|360
1603932300000|2020-10-29 00:45:00|9045|9043.5|9045.6|9044.1|9046|9044.6|9044.1|9042.9|300
1603932600000|2020-10-29 00:50:00|9045.5|9044|9045.3|9043.8|9047.6|9046.3|9044.8|9043.4|425
1603932900000|2020-10-29 00:55:00|9045.2|9043.7|9046.9|9046|9047.8|9046.4|9044.1|9042.8|384
1603933200000|2020-10-29 01:00:00|9046.8|9045.9|9046.6|9045.1|9047.8|9046.5|9045.2|9044.1|440
1603933500000|2020-10-29 01:05:00|9046.5|9045.6|9046.7|9045.8|9047.4|9046.5|9046.2|9045.1|319
1603933800000|2020-10-29 01:10:00|9046.6|9045.7|9046.8|9045.3|9047|9045.8|9045.7|9044.8|225
1603934100000|2020-10-29 01:15:00|9046.7|9045.2|9045.5|9044|9047.6|9046.4|9044.8|9043.6|400
1603934400000|2020-10-29 01:20:00|9045.1|9044.2|9044.2|9043.3|9046|9044.8|9043.8|9042.5|286
1603934700000|2020-10-29 01:25:00|9044.3|9043.4|9043.2|9042.3|9045|9043.9|9043|9041.9|248
1603935000000|2020-10-29 01:30:00|9043.1|9042.2|9042.9|9042|9043.7|9042.6|9042.4|9041.2|274
1603935300000|2020-10-29 01:35:00|9043|9042.1|9044.6|9043.1|9044.6|9043.2|9042.9|9041.8|238
1603935600000|2020-10-29 01:40:00|9044.5|9043|9043.8|9042.3|9044.9|9043.7|9042.3|9041.1|287
1603935900000|2020-10-29 01:45:00|9043.4|9042.5|9043.3|9041.8|9043.9|9042.7|9042.3|9041.2|250
1603936200000|2020-10-29 01:50:00|9043.4|9041.9|9045.1|9044.2|9045.2|9044.3|9043|9041.8|314
1603936500000|2020-10-29 01:55:00|9045.4|9044.5|9047.4|9045.9|9048.4|9047.4|9045.3|9044|382
1603936800000|2020-10-29 02:00:00|9047.3|9045.8|9046.7|9045.8|9048.2|9047|9046.3|9045.1|309
1603937100000|2020-10-29 02:05:00|9046.8|9045.9|9046.9|9046|9047.4|9046.2|9045.7|9044.7|294
1603937400000|2020-10-29 02:10:00|9046.8|9045.9|9047.9|9046.4|9047.9|9046.7|9046.7|9045.5|257
1603937700000|2020-10-29 02:15:00|9047.8|9046.3|9047.8|9046.9|9048.3|9047.1|9047.3|9046.1|256
1603938000000|2020-10-29 02:20:00|9047.9|9047|9047.1|9045.6|9048.4|9047.1|9046.8|9045.6|194
1603938300000|2020-10-29 02:25:00|9047.2|9045.7|9047.4|9045.9|9047.7|9046.7|9046.7|9045.4|167
1603938600000|2020-10-29 02:30:00|9047.1|9046.2|9048.3|9046.8|9048.4|9047.1|9046.9|9045.6|187
1603938900000|2020-10-29 02:35:00|9048.4|9046.9|9048.4|9047.5|9048.7|9047.5|9048.1|9046.7|115
1603939200000|2020-10-29 02:40:00|9048.5|9047.6|9047.8|9046.9|9048.8|9047.6|9047.3|9046|226
1603939500000|2020-10-29 02:45:00|9047.7|9046.8|9047.3|9045.8|9048.3|9047|9047|9045.5|231
1603939800000|2020-10-29 02:50:00|9047.4|9045.9|9046|9044.5|9047.4|9045.9|9045.5|9044.3|202
1603940100000|2020-10-29 02:55:00|9046.1|9044.6|9043.6|9042.1|9046.2|9044.9|9042.9|9041.4|230
1603940400000|2020-10-29 03:00:00|9043.5|9042|9045.3|9043.8|9045.5|9044.3|9043|9041.5|239
1603940700000|2020-10-29 03:05:00|9045.4|9043.9|9042.6|9041.1|9045.4|9044.1|9042.1|9041|169
1603941000000|2020-10-29 03:10:00|9042.8|9041.3|9039.8|9038.9|9042.8|9041.3|9038.8|9037.3|409
1603941300000|2020-10-29 03:15:00|9040|9038.5|9040|9038.5|9040.3|9039.2|9039.2|9037.9|199
1603941600000|2020-10-29 03:20:00|9040.1|9038.6|9042.1|9040.6|9042.1|9040.6|9039.8|9038.4|220
1603941900000|2020-10-29 03:25:00|9042.2|9040.7|9042.3|9040.8|9042.6|9041.3|9040.9|9039.4|230
1603942200000|2020-10-29 03:30:00|9042.2|9040.7|9041.6|9040.7|9042.9|9041.5|9041.3|9040.2|257
1603942500000|2020-10-29 03:35:00|9041.7|9040.8|9042.1|9040.6|9043|9041.5|9040.9|9039.7|225
1603942800000|2020-10-29 03:40:00|9042.2|9040.7|9041.8|9040.3|9042.7|9041.6|9041|9039.9|211
1603943100000|2020-10-29 03:45:00|9041.9|9040.4|9040.4|9039.5|9042|9040.7|9040.1|9038.9|241
1603943400000|2020-10-29 03:50:00|9040.3|9039.4|9040.5|9039|9040.8|9039.5|9039.3|9038.1|182
1603943700000|2020-10-29 03:55:00|9040.4|9038.9|9039.7|9038.2|9040.5|9039.3|9038.2|9037|249
1603944000000|2020-10-29 04:00:00|9039.6|9038.1|9038.4|9037.5|9040.2|9038.8|9037.6|9036.5|276
1603944300000|2020-10-29 04:05:00|9038.3|9037.4|9040.1|9038.6|9040.9|9039.7|9037.6|9036.3|310
1603944600000|2020-10-29 04:10:00|9040|9038.5|9039.1|9038.2|9040.3|9038.8|9038.6|9037.4|185
1603944900000|2020-10-29 04:15:00|9039|9038.1|9037.6|9036.7|9039.5|9038.2|9036.9|9035.7|251
1603945200000|2020-10-29 04:20:00|9037.5|9036.6|9038.1|9036.6|9038.2|9037|9037.3|9036.1|128
1603945500000|2020-10-29 04:25:00|9037.9|9036.4|9037.8|9036.3|9038.8|9037.3|9037.4|9036|125
1603945800000|2020-10-29 04:30:00|9037.9|9036.4|9037.7|9036.8|9038.5|9037|9037|9035.9|194
1603946100000|2020-10-29 04:35:00|9037.6|9036.7|9039|9038.1|9039.4|9038.3|9037.6|9036.4|213
1603946400000|2020-10-29 04:40:00|9039.1|9038.2|9037.7|9036.8|9039.5|9038.2|9037.6|9036.4|223
1603946700000|2020-10-29 04:45:00|9037.6|9036.7|9038.6|9037.1|9038.9|9037.7|9037.2|9036.2|166
1603947000000|2020-10-29 04:50:00|9038.7|9037.2|9040|9038.5|9040.4|9039.2|9037.8|9036.8|214
1603947300000|2020-10-29 04:55:00|9040.1|9038.6|9039.8|9038.3|9040.2|9039|9038.7|9037.7|189
1603947600000|2020-10-29 05:00:00|9039.9|9038.4|9039.7|9038.2|9040.2|9039|9038.6|9037.4|247
1603947900000|2020-10-29 05:05:00|9039.4|9038.5|9038.1|9037.2|9040.2|9039|9037.6|9036.6|204
1603948200000|2020-10-29 05:10:00|9038|9037.1|9036|9035.1|9038.9|9037.8|9035.8|9034.9|323
1603948500000|2020-10-29 05:15:00|9035.9|9035|9032.7|9031.8|9036.5|9035.3|9032.6|9031.7|323
1603948800000|2020-10-29 05:20:00|9032.8|9031.9|9032|9031.1|9033.4|9032.4|9031.5|9030.5|288
1603949100000|2020-10-29 05:25:00|9031.9|9031|9030.6|9029.7|9032.3|9031.1|9030.5|9029.5|204
1603949400000|2020-10-29 05:30:00|9030.5|9029.6|9031.3|9030.4|9032.1|9030.9|9029.7|9028.5|334
1603949700000|2020-10-29 05:35:00|9031.2|9030.3|9030.4|9028.9|9031.5|9030.3|9029.6|9028.5|237
1603950000000|2020-10-29 05:40:00|9030.5|9029|9030.8|9029.3|9031.4|9030.3|9030.1|9028.9|321
1603950300000|2020-10-29 05:45:00|9030.9|9029.4|9028.8|9027.9|9031|9029.8|9028.5|9027.2|271
1603950600000|2020-10-29 05:50:00|9028.9|9028|9029.2|9027.7|9030.1|9029|9028.3|9027.1|312
1603950900000|2020-10-29 05:55:00|9029.1|9028.2|9028.3|9026.8|9031|9029.7|9027.9|9026.7|328
1603951200000|2020-10-29 06:00:00|9028.2|9026.7|9027.6|9026.1|9029.2|9027.8|9026|9024.7|397
1603951500000|2020-10-29 06:05:00|9027.7|9026.2|9027.9|9027|9029.1|9027.8|9026.8|9025.6|399
1603951800000|2020-10-29 06:10:00|9028|9027.1|9029.5|9028|9030.2|9029.2|9027.8|9026.7|402
1603952100000|2020-10-29 06:15:00|9029.4|9027.9|9029.5|9028.6|9030.3|9029.1|9028.1|9027|331
1603952400000|2020-10-29 06:20:00|9029.4|9028.5|9027.8|9026.3|9029.8|9028.7|9026.2|9025|456
1603952700000|2020-10-29 06:25:00|9027.7|9026.2|9027.7|9026.2|9028.4|9027.2|9027.2|9026|217
1603953000000|2020-10-29 06:30:00|9027.6|9026.1|9029.7|9028.8|9030.8|9029.6|9027.5|9026|324
1603953300000|2020-10-29 06:35:00|9030|9028.5|9031.1|9029.6|9031.7|9030.7|9029.9|9028.5|268
1603953600000|2020-10-29 06:40:00|9030.9|9030|9029.5|9028.6|9031.2|9030.1|9028.3|9027.2|355
1603953900000|2020-10-29 06:45:00|9029.6|9028.7|9031.6|9030.7|9031.9|9030.7|9029.1|9028|248
1603954200000|2020-10-29 06:50:00|9031.5|9030.6|9035.6|9034.7|9035.8|9034.8|9031.2|9030.3|341
1603954500000|2020-10-29 06:55:00|9035.9|9034.4|9035.7|9034.2|9037.9|9036.8|9034.9|9033.8|294
1603954800000|2020-10-29 07:00:00|9035.8|9034.8|9035.7|9034.2|9037.6|9036.7|9034.4|9033.2|685
1603955100000|2020-10-29 07:05:00|9035.8|9034.3|9032.2|9030.7|9038.1|9037.1|9031.5|9030|636
1603955400000|2020-10-29 07:10:00|9032.3|9030.8|9029.3|9027.8|9032.3|9030.8|9028.9|9027.7|598
1603955700000|2020-10-29 07:15:00|9029.1|9028.2|9031.7|9030.8|9032.6|9031.4|9028.9|9027.6|598
1603956000000|2020-10-29 07:20:00|9032.1|9030.6|9031.2|9030.3|9032.5|9031.6|9031|9029.5|581
1603956300000|2020-10-29 07:25:00|9031.4|9030.5|9033.5|9032|9034.5|9033.3|9030.8|9029.7|448
1603956600000|2020-10-29 07:30:00|9033.2|9032.3|9036.6|9035.7|9037.3|9036.2|9033.1|9032.2|544
1603956900000|2020-10-29 07:35:00|9036.8|9035.9|9036.4|9035.5|9037.1|9036.2|9034.3|9033.3|588
1603957200000|2020-10-29 07:40:00|9036.3|9035.4|9035.9|9034.4|9036.6|9035.7|9034.3|9033.4|476
1603957500000|2020-10-29 07:45:00|9035.8|9034.3|9036.3|9034.8|9036.9|9035.7|9033.8|9032.7|488
1603957800000|2020-10-29 07:50:00|9036.4|9034.9|9034.7|9033.8|9036.4|9035.3|9033.9|9032.9|487
1603958100000|2020-10-29 07:55:00|9034.8|9033.9|9026.9|9025.4|9035|9034.1|9026.1|9025.1|615
1603958400000|2020-10-29 08:00:00|9027|9025.5|9029.4|9028.5|9029.5|9028.6|9024.8|9023.9|657
1603958700000|2020-10-29 08:05:00|9029.5|9028.6|9025.1|9024.2|9029.9|9029|9022.2|9021.1|805
1603959000000|2020-10-29 08:10:00|9025.2|9024.3|9028.3|9027.4|9028.4|9027.5|9024.2|9023.3|731
1603959300000|2020-10-29 08:15:00|9028.4|9027.5|9031.3|9030.4|9032|9031.1|9026.9|9026|834
1603959600000|2020-10-29 08:20:00|9031.2|9030.3|9031.1|9030.2|9032.8|9031.5|9029.4|9028.5|883
1603959900000|2020-10-29 08:25:00|9031.2|9030.3|9031.6|9030.1|9033.1|9032.2|9030.1|9029|913
1603960200000|2020-10-29 08:30:00|9031.5|9030|9030.5|9029.6|9031.9|9030.7|9027.8|9026.6|762
1603960500000|2020-10-29 08:35:00|9030.7|9029.8|9031.1|9030.2|9032.2|9030.9|9029.6|9028.7|737
1603960800000|2020-10-29 08:40:00|9031.3|9029.8|9034.1|9033.2|9034.6|9033.7|9030.9|9029.8|641
1603961100000|2020-10-29 08:45:00|9034.6|9033.1|9035.6|9034.7|9037.4|9036.1|9033.9|9032.6|687
1603961400000|2020-10-29 08:50:00|9035.5|9034.6|9032.6|9031.1|9036.8|9035.9|9032.4|9030.9|534
1603961700000|2020-10-29 08:55:00|9032.3|9030.8|9028.4|9026.9|9032.6|9031.1|9027.8|9026.6|664
1603962000000|2020-10-29 09:00:00|9028.3|9026.8|9026.5|9025.6|9028.5|9027.4|9026.1|9024.7|604
1603962300000|2020-10-29 09:05:00|9026.9|9025.4|9023.3|9022.4|9026.9|9025.8|9022.9|9022|703
1603962600000|2020-10-29 09:10:00|9023.4|9022.5|9022.8|9021.3|9025.1|9023.9|9020.2|9019.2|749
1603962900000|2020-10-29 09:15:00|9022.4|9021.5|9022.7|9021.2|9023.6|9022.1|9020.2|9019.2|652
1603963200000|2020-10-29 09:20:00|9022.6|9021.1|9018.6|9017.7|9024.4|9023.5|9018.4|9017.4|626
1603963500000|2020-10-29 09:25:00|9018.5|9017.6|9014.7|9013.2|9018.7|9017.8|9013.7|9011.9|563
1603963800000|2020-10-29 09:30:00|9014.6|9013.1|9009.3|9008.4|9015.6|9014.5|9007.1|9005.7|773
1603964100000|2020-10-29 09:35:00|9009.7|9008.2|9017.6|9016.1|9018.9|9018|9008.9|9008|798
1603964400000|2020-10-29 09:40:00|9017.5|9016|9012.9|9011.4|9018.4|9017.5|9012.7|9011.2|667
1603964700000|2020-10-29 09:45:00|9012.8|9011.3|9011.9|9011|9014.4|9013.4|9009.7|9008.8|537
1603965000000|2020-10-29 09:50:00|9012|9011.1|9011.8|9010.9|9015.8|9014.6|9011.6|9010.7|586
1603965300000|2020-10-29 09:55:00|9011.7|9010.8|9013.7|9012.2|9014.2|9012.9|9009.7|9008.8|539
1603965600000|2020-10-29 10:00:00|9013.8|9012.3|9012.5|9011.6|9017.6|9013.8|9011.1|9010.2|772
1603965900000|2020-10-29 10:05:00|9012.2|9011.3|9010.8|9009.9|9012.8|9011.9|9008.8|9007.9|630
1603966200000|2020-10-29 10:10:00|9010.9|9010|9017.9|9017|9017.9|9017|9010.1|9008.9|704
1603966500000|2020-10-29 10:15:00|9018.2|9017.3|9017.2|9016.3|9018.9|9017.9|9015.5|9014.6|726
1603966800000|2020-10-29 10:20:00|9017.1|9016.2|9022.6|9021.7|9023.6|9022.7|9017.1|9016.2|668
1603967100000|2020-10-29 10:25:00|9022.5|9021.6|9024.5|9023.6|9026.3|9025.4|9020.9|9019.8|609
1603967400000|2020-10-29 10:30:00|9024.6|9023.7|9022.1|9020.6|9025.7|9024.8|9022.1|9020|595
1603967700000|2020-10-29 10:35:00|9021.9|9021|9025.2|9024.3|9025.8|9024.6|9020.9|9019.8|715
1603968000000|2020-10-29 10:40:00|9025.1|9024.2|9027|9026.1|9028.7|9027.4|9024.8|9023.6|654
1603968300000|2020-10-29 10:45:00|9027.1|9026.2|9027|9026.1|9028.7|9027.8|9025.1|9024.2|705
1603968600000|2020-10-29 10:50:00|9027.1|9026.2|9025.8|9024.9|9027.3|9026.4|9021.1|9020|720
1603968900000|2020-10-29 10:55:00|9025.5|9024.6|9022.3|9021.4|9025.8|9024.7|9021.7|9020.5|674
1603969200000|2020-10-29 11:00:00|9022.5|9021.6|9031.3|9030.4|9033|9032|9022.5|9021.4|898
1603969500000|2020-10-29 11:05:00|9031.2|9030.3|9037.4|9036.5|9038.2|9036.9|9029.3|9028.4|852
1603969800000|2020-10-29 11:10:00|9037.3|9036.4|9031|9029.5|9041.3|9040.3|9028.7|9027.2|944
1603970100000|2020-10-29 11:15:00|9031.1|9029.6|9030.6|9029.7|9032.1|9030.9|9028|9027.1|778
1603970400000|2020-10-29 11:20:00|9030.7|9029.8|9034.8|9033.9|9036|9035.1|9030.7|9029.5|511
1603970700000|2020-10-29 11:25:00|9034.7|9033.8|9032.8|9031.9|9035.2|9034.3|9031.7|9030.6|547
1603971000000|2020-10-29 11:30:00|9032.9|9032|9032.8|9031.9|9036.4|9035.3|9031.8|9030.9|684
1603971300000|2020-10-29 11:35:00|9032.9|9032|9038.4|9037.5|9038.7|9037.8|9032.1|9031.2|761
1603971600000|2020-10-29 11:40:00|9038.1|9037.2|9046.6|9044.1|9048.1|9046.6|9036|9035.1|1011
1603971900000|2020-10-29 11:45:00|9046.2|9044.7|9043.2|9042.3|9048.6|9047.1|9042.7|9041.8|814
1603972200000|2020-10-29 11:50:00|9043.3|9042.4|9040.5|9039.6|9046|9044.8|9039.2|9037.9|816
1603972500000|2020-10-29 11:55:00|9040.6|9039.7|9044.1|9043.2|9045.8|9044.7|9037.6|9036.7|874
1603972800000|2020-10-29 12:00:00|9044.3|9042.8|9042.3|9041.4|9047.6|9046.1|9040.7|9039.8|869
1603973100000|2020-10-29 12:05:00|9042.2|9041.3|9039.7|9038.8|9044.5|9043.4|9038|9037.1|706
1603973400000|2020-10-29 12:10:00|9039.6|9038.7|9036.9|9036|9042.7|9041.8|9036.7|9035.5|591
1603973700000|2020-10-29 12:15:00|9037|9036.1|9044.5|9043.6|9046.4|9045.5|9037|9036|644
1603974000000|2020-10-29 12:20:00|9044.1|9043.2|9045.2|9043.7|9046|9044.9|9043.1|9041.8|727
1603974300000|2020-10-29 12:25:00|9045.1|9043.6|9051.3|9039.3|9051.3|9046.1|9042.5|9038.3|768
1603974600000|2020-10-29 12:30:00|9049|9040.2|9051.3|9049.8|9052|9050.7|9043.1|9040.2|956
1603974900000|2020-10-29 12:35:00|9051.4|9049.9|9046.2|9044.7|9052.2|9051.2|9043.8|9042.3|816
1603975200000|2020-10-29 12:40:00|9046.1|9044.6|9047.6|9035.6|9050.7|9048.8|9044.7|9034.5|951
1603975500000|2020-10-29 12:45:00|9049.9|9037.9|9052.1|9050.6|9054.4|9053.1|9044.3|9037.9|1083
1603975800000|2020-10-29 12:50:00|9052.2|9050.7|9052|9050.5|9054.2|9053.1|9048.5|9047.3|839
1603976100000|2020-10-29 12:55:00|9051.8|9050.9|9050.1|9045.2|9052.2|9051|9045.9|9044.6|860
1603976400000|2020-10-29 13:00:00|9048.7|9047.2|9046.9|9046|9050.8|9048.8|9045.1|9044.1|829
1603976700000|2020-10-29 13:05:00|9047|9046.1|9043.3|9042.4|9047.9|9046.9|9041.6|9040.7|757
1603977000000|2020-10-29 13:10:00|9043.4|9042.5|9046.3|9045.4|9047.7|9046.6|9042.7|9041.8|779
1603977300000|2020-10-29 13:15:00|9046.4|9045.5|9045|9044.1|9047.5|9046.3|9043.2|9042.1|821
1603977600000|2020-10-29 13:20:00|9044.9|9044|9049.6|9048.1|9050.7|9049.6|9044.9|9043.8|694
1603977900000|2020-10-29 13:25:00|9049.7|9048.2|9052.7|9051.8|9053.4|9052.5|9049|9048|683
1603978200000|2020-10-29 13:30:00|9052.6|9051.7|9050|9049.1|9053.8|9052.9|9048.6|9047.2|1173
1603978500000|2020-10-29 13:35:00|9049.7|9048.8|9052|9051.1|9055.1|9053.8|9049.4|9048.1|1016
1603978800000|2020-10-29 13:40:00|9052.1|9051.2|9054.2|9052.7|9060.2|9058.9|9051.2|9050.3|1457
1603979100000|2020-10-29 13:45:00|9054.3|9052.8|9049.9|9049|9056.2|9054.7|9044.6|9043.2|1325
1603979400000|2020-10-29 13:50:00|9050.2|9048.7|9042.2|9041.3|9053.2|9051.8|9038.9|9037.4|1320
1603979700000|2020-10-29 13:55:00|9042|9041.1|9040.3|9038.1|9046.4|9044.9|9040.1|9038.1|875
1603980000000|2020-10-29 14:00:00|9040.9|9038.2|9041.3|9039.8|9045.6|9044.1|9040.5|9038.2|789
1603980300000|2020-10-29 14:05:00|9041.4|9039.9|9044.7|9043.2|9046|9044.8|9040.6|9039.6|706
1603980600000|2020-10-29 14:10:00|9044.8|9043.3|9043.9|9043|9045|9043.5|9038.6|9037.7|723
1603980900000|2020-10-29 14:15:00|9044.1|9042.6|9033.8|9032.9|9044.1|9042.6|9033.2|9031.9|690
1603981200000|2020-10-29 14:20:00|9033.7|9032.8|9027.5|9026|9033.9|9033|9023.4|9021.9|698
1603981500000|2020-10-29 14:25:00|9027.6|9026.1|9037.3|9035.8|9037.5|9036.6|9026.6|9025.4|700
1603981800000|2020-10-29 14:30:00|9037|9036.1|9031.5|9030.6|9037.7|9036.4|9026|9024.5|694
1603982100000|2020-10-29 14:35:00|9031.6|9030.7|9032.3|9030.8|9035.8|9034.9|9029.2|9027.7|761
1603982400000|2020-10-29 14:40:00|9032.2|9030.7|9034.3|9032.8|9036.3|9035.4|9032.1|9030.6|612
1603982700000|2020-10-29 14:45:00|9034.2|9032.7|9035.8|9034.9|9036.5|9035.6|9033.3|9032.4|568
1603983000000|2020-10-29 14:50:00|9035.7|9034.8|9036.9|9036|9038.2|9037.3|9034.2|9033.2|588
1603983300000|2020-10-29 14:55:00|9037|9036.1|9039.7|9038.8|9040.4|9039.4|9036.4|9035.5|634
1603983600000|2020-10-29 15:00:00|9039.8|9038.9|9038.6|9037.7|9039.8|9038.9|9036.7|9035.6|612
1603983900000|2020-10-29 15:05:00|9038.5|9037.6|9035.5|9034.6|9040.9|9040|9032.3|9031.4|570
1603984200000|2020-10-29 15:10:00|9035.6|9034.7|9035.6|9034.1|9037.4|9036.5|9032.7|9031.4|598
1603984500000|2020-10-29 15:15:00|9035.3|9034.4|9034|9033.1|9036.3|9035.4|9032.7|9031.5|562
1603984800000|2020-10-29 15:20:00|9033.9|9033|9031.9|9031|9034.8|9033.9|9031.2|9030.2|516
1603985100000|2020-10-29 15:25:00|9032.5|9031.6|9030.3|9028.8|9035|9034.1|9028.9|9028|479
1603985400000|2020-10-29 15:30:00|9030.1|9029.2|9036.3|9035.4|9037.2|9036.2|9029.9|9029|564
1603985700000|2020-10-29 15:35:00|9036.2|9035.3|9037.2|9036.3|9037.6|9036.5|9033.8|9032.8|546
1603986000000|2020-10-29 15:40:00|9037.1|9036.2|9045.8|9044.9|9045.9|9045|9036.6|9035.7|532
1603986300000|2020-10-29 15:45:00|9046|9045.1|9048.6|9047.7|9052.7|9051.5|9044.6|9043.6|763
1603986600000|2020-10-29 15:50:00|9048.8|9047.9|9048.8|9047.9|9050.9|9050|9046.9|9046|581
1603986900000|2020-10-29 15:55:00|9048.9|9048|9044.4|9043.5|9050.1|9049.2|9043|9042.1|698
1603987200000|2020-10-29 16:00:00|9044.6|9043.7|9038.1|9037.2|9048.9|9047.9|9038.1|9037.2|699
1603987500000|2020-10-29 16:05:00|9038.2|9037.3|9036.7|9035.8|9038.8|9037.7|9034|9033.1|601
1603987800000|2020-10-29 16:10:00|9036.6|9035.7|9038.6|9037.7|9039|9037.9|9036.6|9035.5|457
1603988100000|2020-10-29 16:15:00|9038.7|9037.8|9038.1|9037.2|9041|9040.1|9036.3|9035.4|545
1603988400000|2020-10-29 16:20:00|9038.2|9037.3|9035.3|9034.4|9038.6|9037.7|9034.4|9033.5|407
1603988700000|2020-10-29 16:25:00|9035.4|9034.5|9033.4|9032.5|9036.2|9035.3|9032.6|9031.7|391
1603989000000|2020-10-29 16:30:00|9033.6|9032.7|9034.8|9033.9|9035.1|9033.9|9030.4|9029.2|461
1603989300000|2020-10-29 16:35:00|9034.9|9034|9030.7|9029.8|9035.4|9034.1|9029.9|9028.7|472
1603989600000|2020-10-29 16:40:00|9030.6|9029.7|9030.9|9030|9033.1|9032.2|9029.4|9028.5|501
1603989900000|2020-10-29 16:45:00|9031|9030.1|9029.2|9028.3|9032.4|9031.3|9028.7|9027.5|397
1603990200000|2020-10-29 16:50:00|9029.5|9028|9032.6|9031.7|9033.2|9032.2|9028|9027.1|369
1603990500000|2020-10-29 16:55:00|9032.4|9031.5|9029.2|9027.7|9033|9032.1|9027.6|9026.7|437
1603990800000|2020-10-29 17:00:00|9028.9|9028|9028.3|9027.4|9029.8|9028.7|9027.6|9026.7|387
1603991100000|2020-10-29 17:05:00|9028.6|9027.1|9027.7|9026.8|9028.6|9027.5|9026.9|9025.8|365
1603991400000|2020-10-29 17:10:00|9027.6|9026.7|9028.7|9027.2|9029|9028.1|9026.4|9025.5|484
1603991700000|2020-10-29 17:15:00|9028.8|9027.3|9031.3|9029.8|9031.7|9030.3|9028.3|9027.1|335
1603992000000|2020-10-29 17:20:00|9031.4|9029.9|9028.7|9027.8|9031.4|9030.2|9027.8|9026.9|320
1603992300000|2020-10-29 17:25:00|9028.6|9027.7|9027.9|9027|9028.7|9027.8|9026.2|9025.3|382
1603992600000|2020-10-29 17:30:00|9028|9027.1|9030.2|9029.3|9030.4|9029.5|9027.5|9026.3|440
1603992900000|2020-10-29 17:35:00|9030.1|9029.2|9027.6|9026.7|9030.9|9030|9027.1|9026.2|381
1603993200000|2020-10-29 17:40:00|9027.7|9026.8|9027.5|9026.6|9028.8|9027.9|9027.3|9026.4|240
1603993500000|2020-10-29 17:45:00|9027.7|9026.8|9027.7|9026.8|9028|9027.1|9026.2|9025.3|268
1603993800000|2020-10-29 17:50:00|9027.8|9026.9|9030.1|9029.2|9030.5|9029.6|9027.6|9026.7|270
1603994100000|2020-10-29 17:55:00|9030|9029.1|9033.2|9032.3|9033.8|9032.9|9029.5|9028.6|384
1603994400000|2020-10-29 18:00:00|9033.3|9032.4|9030.6|9029.7|9033.4|9032.5|9029.2|9028.3|455
1603994700000|2020-10-29 18:05:00|9030.5|9029.6|9029.3|9028.4|9030.7|9029.8|9028.8|9027.6|387
1603995000000|2020-10-29 18:10:00|9029.2|9028.3|9028.1|9027.2|9030.4|9029.5|9027.4|9026.5|285
1603995300000|2020-10-29 18:15:00|9028.2|9027.3|9030.1|9029.2|9030.8|9029.9|9026.8|9025.9|362
1603995600000|2020-10-29 18:20:00|9030|9029.1|9031.3|9030.4|9033.2|9032.3|9030|9029.1|411
1603995900000|2020-10-29 18:25:00|9031.2|9030.3|9029.6|9028.1|9032.1|9031.2|9028.1|9026.9|372
1603996200000|2020-10-29 18:30:00|9029.3|9028.4|9027.3|9026.4|9030.8|9029.5|9027|9025.8|457
1603996500000|2020-10-29 18:35:00|9026.9|9025.8|9030.6|9029.7|9031.1|9030.1|9026.9|9025.8|359
1603996800000|2020-10-29 18:40:00|9030.7|9029.8|9026.7|9025.8|9031.3|9030.3|9026.7|9025.8|363
1603997100000|2020-10-29 18:45:00|9026.8|9025.9|9029.2|9028.3|9029.3|9028.4|9026.7|9025.8|295
1603997400000|2020-10-29 18:50:00|9029.3|9028.4|9029.9|9029|9031.2|9030.2|9029|9028.1|289
1603997700000|2020-10-29 18:55:00|9029.8|9028.9|9028.6|9027.7|9030.4|9029.1|9027.3|9026.2|356
1603998000000|2020-10-29 19:00:00|9028.7|9027.8|9028.1|9027.2|9029.8|9028.7|9027.3|9026.2|382
1603998300000|2020-10-29 19:05:00|9028|9027.1|9027.3|9026.4|9028.4|9027.5|9027|9026.1|314
1603998600000|2020-10-29 19:10:00|9027.2|9026.3|9028.4|9027.5|9028.5|9027.6|9026.2|9025.2|261
1603998900000|2020-10-29 19:15:00|9028.5|9027.6|9029.1|9028.2|9031.6|9030.6|9028.4|9027.2|326
1603999200000|2020-10-29 19:20:00|9029|9028.1|9029|9028.1|9029.9|9028.9|9027.9|9027|385
1603999500000|2020-10-29 19:25:00|9029.1|9028.2|9028.6|9027.7|9029.7|9028.8|9027.6|9026.4|360
1603999800000|2020-10-29 19:30:00|9028.5|9027.6|9028.8|9027.9|9029.5|9028.6|9028|9027|321
1604000100000|2020-10-29 19:35:00|9028.9|9028|9027.6|9026.7|9029.5|9028.6|9027.1|9026.2|235
1604000400000|2020-10-29 19:40:00|9027.7|9026.8|9027.5|9026.6|9028.1|9027.2|9026.8|9025.9|233
1604000700000|2020-10-29 19:45:00|9027.6|9026.7|9028.3|9027.4|9028.6|9027.5|9026.9|9026|319
1604001000000|2020-10-29 19:50:00|9028.6|9027.1|9028.1|9027.2|9028.9|9028|9027.2|9026.3|363
1604001300000|2020-10-29 19:55:00|9028.6|9027.1|9028.2|9027.3|9029.2|9028.3|9027.8|9026.7|418
1604001600000|2020-10-29 20:00:00|9028|9027.1|9027.9|9027|9028.6|9027.3|9027.3|9026.2|247
1604001900000|2020-10-29 20:05:00|9028|9027.1|9028.8|9027.9|9029.5|9028.5|9027.7|9026.8|279
1604002200000|2020-10-29 20:10:00|9029.1|9027.6|9030.3|9028.8|9030.8|9029.6|9028.9|9027.5|295
1604002500000|2020-10-29 20:15:00|9030.4|9028.9|9031.5|9030|9032|9030.6|9029.9|9028.8|168
1604002800000|2020-10-29 20:20:00|9031.4|9029.9|9032.5|9031|9032.9|9031.7|9030.4|9029.4|144
1604003100000|2020-10-29 20:25:00|9032.4|9030.9|9031.9|9030.4|9032.6|9031.3|9031.5|9030.3|88
1604003400000|2020-10-29 20:30:00|9031.5|9030.6|9031.6|9030.7|9032.3|9031.3|9030.8|9029.5|250
1604003700000|2020-10-29 20:35:00|9031.7|9030.8|9030.1|9029.2|9031.8|9030.9|9029.6|9028.5|264
1604004000000|2020-10-29 20:40:00|9030|9029.1|9030.8|9029.3|9030.9|9029.8|9029.5|9028.5|243
1604004300000|2020-10-29 20:45:00|9030.9|9029.4|9032|9030.5|9032.5|9031.1|9030.7|9029.2|250
1604004600000|2020-10-29 20:50:00|9032.1|9030.6|9029.2|9027.7|9032.1|9030.6|9029.1|9027.6|262
1604004900000|2020-10-29 20:55:00|9029.5|9028|9032|9027.8|9033.6|9028.1|9028.6|9026.7|247
1604005200000|2020-10-29 21:00:00|9037.5|9025.5|9041.5|9029.5|9041.7|9029.7|9037.2|9025.2|50
1604005500000|2020-10-29 21:05:00|9033.3|9021.3|9041.7|9029.7|9042.5|9032.7|9033.3|9021.3|162
1604005800000|2020-10-29 21:10:00|9041.6|9029.6|9038.5|9026.5|9041.8|9029.8|9034.8|9022.8|114
1604006100000|2020-10-29 21:15:00|9039.1|9027.1|9038|9026|9040.3|9028.3|9034.7|9024.5|104
1604006400000|2020-10-29 21:20:00|9037.3|9025.3|9036.8|9028.9|9041.6|9030.4|9036.8|9025.3|154
1604006700000|2020-10-29 21:25:00|9037|9029|9034|9027.3|9039.9|9030.1|9033.8|9022.7|180
1604007000000|2020-10-29 21:30:00|9034.8|9028|9038|9027.9|9039.5|9029.1|9034.2|9023.6|378
1604007300000|2020-10-29 21:35:00|9037.5|9027.3|9034.8|9026.8|9038.9|9028.2|9034.3|9025.7|319
1604007600000|2020-10-29 21:40:00|9035|9026.4|9036.4|9027.4|9040.1|9028.2|9034|9025.2|255
1604007900000|2020-10-29 21:45:00|9036.1|9027.7|9037|9028.3|9040.2|9030|9035|9024.4|388
1604008200000|2020-10-29 21:50:00|9036.8|9028.2|9037.7|9028.5|9040.3|9030.2|9035.5|9026.9|312
1604008500000|2020-10-29 21:55:00|9037.6|9028.8|9035.8|9027.9|9040.5|9031.2|9035.2|9027|520
1604008800000|2020-10-29 22:00:00|9036.2|9028.2|9033.4|9030|9037.1|9030.4|9031.4|9024.5|723
1604009100000|2020-10-29 22:05:00|9033.2|9030.5|9033.6|9029.9|9034.4|9031.4|9031.7|9029.3|740
1604009400000|2020-10-29 22:10:00|9033.3|9030.4|9030.8|9029.3|9033.7|9030.9|9030.3|9028.6|407
1604009700000|2020-10-29 22:15:00|9031.1|9028.8|9031.2|9029.7|9032.1|9030|9030.3|9028.3|191
1604010000000|2020-10-29 22:20:00|9031.3|9029.8|9029.4|9027.9|9031.4|9029.9|9028.4|9027.1|110
1604010300000|2020-10-29 22:25:00|9029.3|9027.8|9029.4|9027.9|9029.8|9028.3|9028.6|9027.4|119
1604010600000|2020-10-29 22:30:00|9029.5|9028|9029|9027.5|9030.1|9028.6|9028.9|9027.3|129
1604010900000|2020-10-29 22:35:00|9029.1|9027.6|9029.7|9028.2|9030|9028.5|9028.7|9027.3|139
1604011200000|2020-10-29 22:40:00|9029.8|9028.3|9029.5|9028|9030|9028.5|9029.2|9027.4|121
1604011500000|2020-10-29 22:45:00|9029.6|9028.1|9029|9027.5|9030.1|9028.6|9028.9|9027.4|141
1604011800000|2020-10-29 22:50:00|9028.9|9027.4|9027.6|9026.1|9028.9|9027.6|9027.2|9025.7|138
1604012100000|2020-10-29 22:55:00|9027.7|9026.2|9027.7|9026.2|9028.2|9026.3|9026.5|9024.7|170
1604012400000|2020-10-29 23:00:00|9027.6|9026.1|9027.2|9025.7|9028|9026.5|9026.7|9025.2|225
1604012700000|2020-10-29 23:05:00|9027.1|9025.6|9025.6|9024.1|9027.4|9025.9|9025.3|9024|207
1604013000000|2020-10-29 23:10:00|9025.7|9024.2|9026.4|9024.9|9026.6|9025.1|9025.4|9024.1|160
1604013300000|2020-10-29 23:15:00|9026.3|9024.8|9025.5|9024|9027.2|9025.7|9024.4|9022.9|168
1604013600000|2020-10-29 23:20:00|9025.4|9023.9|9027.3|9025.8|9027.7|9026.2|9025.4|9023.9|157
1604013900000|2020-10-29 23:25:00|9027.2|9025.7|9028.2|9026.7|9028.7|9027.2|9025|9023.5|201
1604014200000|2020-10-29 23:30:00|9028.1|9026.6|9029.5|9028|9029.8|9028.4|9027.1|9025.6|240
1604014500000|2020-10-29 23:35:00|9029.6|9028.1|9030.8|9029.3|9030.8|9029.6|9029.1|9027.6|242
1604014800000|2020-10-29 23:40:00|9030.7|9029.2|9031.4|9029.9|9031.5|9030.3|9030.4|9029.2|102
1604015100000|2020-10-29 23:45:00|9031.5|9030|9031.1|9029.6|9031.5|9030.4|9030.4|9029.3|207
1604015400000|2020-10-29 23:50:00|9031|9029.5|9031|9029.5|9031.2|9029.9|9030.3|9028.8|132
1604015700000|2020-10-29 23:55:00|9030.9|9029.4|9031.8|9030.3|9032|9030.7|9030|9028.8|198
1604016000000|2020-10-30 00:00:00|9031.6|9030.1|9026.9|9026|9031.7|9030.5|9026.4|9025.2|417
1604016300000|2020-10-30 00:05:00|9026.8|9025.9|9027.3|9026.4|9030|9028.8|9026.8|9025.7|263
1604016600000|2020-10-30 00:10:00|9027.4|9026.5|9027.7|9026.8|9027.8|9026.8|9026.5|9025.4|264
1604016900000|2020-10-30 00:15:00|9027.8|9026.9|9029.8|9028.3|9029.9|9028.8|9027.7|9026.6|243
1604017200000|2020-10-30 00:20:00|9029.9|9028.4|9029.7|9028.8|9030.4|9029.3|9029.2|9028.2|247
1604017500000|2020-10-30 00:25:00|9029.6|9028.7|9031.4|9029.9|9031.5|9030.3|9029.4|9028.3|184
1604017800000|2020-10-30 00:30:00|9031.1|9030.2|9030.1|9029.2|9032.2|9031.2|9029.8|9028.5|268
1604018100000|2020-10-30 00:35:00|9029.9|9029|9030.2|9029.3|9030.8|9029.6|9028.5|9027.5|236
1604018400000|2020-10-30 00:40:00|9030|9029.1|9030.4|9029.5|9030.9|9029.6|9029.3|9028.4|175
1604018700000|2020-10-30 00:45:00|9030.3|9029.4|9031.2|9030.3|9032.4|9031.3|9030.2|9029.2|249
1604019000000|2020-10-30 00:50:00|9031.1|9030.2|9032.4|9030.9|9034.5|9033.5|9031|9029.8|348
1604019300000|2020-10-30 00:55:00|9032.5|9031|9031.4|9030.5|9033.2|9031.7|9031.3|9030.1|386
1604019600000|2020-10-30 01:00:00|9031.3|9030.4|9032|9030.5|9032.4|9031.3|9029.6|9028.5|422
1604019900000|2020-10-30 01:05:00|9032.1|9030.6|9031.1|9030.2|9032.1|9030.8|9030.6|9029.3|227
1604020200000|2020-10-30 01:10:00|9031.2|9030.3|9030.8|9029.9|9032.3|9031.3|9030.4|9029.4|233
1604020500000|2020-10-30 01:15:00|9030.9|9030|9031.4|9029.9|9032|9030.8|9029.1|9028.2|311
1604020800000|2020-10-30 01:20:00|9031.5|9030|9032.4|9031.5|9033.2|9032|9030.9|9029.9|216
1604021100000|2020-10-30 01:25:00|9032.3|9031.4|9033.2|9031.7|9033.6|9032.6|9032.2|9031.2|193
1604021400000|2020-10-30 01:30:00|9033.3|9031.8|9032.6|9031.7|9033.9|9032.8|9032.5|9031|322
1604021700000|2020-10-30 01:35:00|9032.5|9031.6|9031.9|9030.4|9033.4|9032.3|9031|9029.9|362
1604022000000|2020-10-30 01:40:00|9031.8|9030.3|9031.4|9030.5|9032.7|9031.5|9030.8|9029.6|356
1604022300000|2020-10-30 01:45:00|9031.3|9030.4|9031.6|9030.7|9031.7|9030.8|9030.4|9029.2|304
1604022600000|2020-10-30 01:50:00|9031.9|9030.4|9032.9|9032|9033.3|9032.1|9030.3|9029|299
1604022900000|2020-10-30 01:55:00|9033.1|9032.2|9032.6|9031.7|9034.4|9033.2|9032.4|9031.1|281
1604023200000|2020-10-30 02:00:00|9032.7|9031.8|9034.4|9033.5|9036.2|9035|9032.4|9031.5|339
1604023500000|2020-10-30 02:05:00|9034.5|9033.6|9034.1|9033.2|9035.5|9034.4|9033.6|9032.6|245
1604023800000|2020-10-30 02:10:00|9034|9033.1|9034.1|9033.2|9035|9033.8|9033.8|9032.7|272
1604024100000|2020-10-30 02:15:00|9034|9033.1|9034.6|9033.7|9035.9|9034.8|9033.5|9032.5|289
1604024400000|2020-10-30 02:20:00|9034.5|9033.6|9035.7|9034.8|9036|9034.8|9034.2|9032.7|203
1604024700000|2020-10-30 02:25:00|9035.8|9034.9|9035.4|9034.5|9036.7|9035.5|9034.7|9033.6|273
1604025000000|2020-10-30 02:30:00|9035.3|9034.4|9036.7|9035.2|9036.8|9035.5|9035.1|9034.1|213
1604025300000|2020-10-30 02:35:00|9036.8|9035.3|9036.2|9035.3|9037.3|9036.3|9035.7|9034.4|193
1604025600000|2020-10-30 02:40:00|9036.1|9035.2|9036.2|9034.7|9036.9|9035.6|9035.1|9034.2|230
1604025900000|2020-10-30 02:45:00|9035.9|9035|9036.7|9035.2|9037.1|9036|9035.4|9034.3|255
1604026200000|2020-10-30 02:50:00|9036.6|9035.1|9037.2|9036.3|9037.6|9036.7|9036|9034.9|260
1604026500000|2020-10-30 02:55:00|9037.1|9036.2|9038.4|9037.5|9038.6|9037.7|9036.9|9035.8|218
1604026800000|2020-10-30 03:00:00|9038.5|9037.6|9038.1|9037.2|9039.7|9038.4|9037.7|9036.7|206
1604027100000|2020-10-30 03:05:00|9038.2|9037.3|9039.4|9038.5|9039.9|9039|9038|9036.8|142
1604027400000|2020-10-30 03:10:00|9039.5|9038.6|9039.6|9038.1|9040.3|9039.1|9037.6|9036.1|191
1604027700000|2020-10-30 03:15:00|9039.7|9038.2|9040.2|9039.3|9040.5|9039.5|9039.3|9038|217
1604028000000|2020-10-30 03:20:00|9040|9039.1|9041.3|9040.4|9041.9|9040.7|9039.9|9038.8|174
1604028300000|2020-10-30 03:25:00|9041.2|9040.3|9039.5|9038.6|9042.4|9041.2|9039.4|9038.5|247
1604028600000|2020-10-30 03:30:00|9039.7|9038.8|9040.7|9039.2|9040.7|9039.6|9039.6|9038.6|200
1604028900000|2020-10-30 03:35:00|9040.4|9039.5|9040.8|9039.3|9041.4|9040.3|9040.2|9039.1|280
1604029200000|2020-10-30 03:40:00|9040.9|9039.4|9040.1|9039.2|9040.9|9040|9039.6|9038.5|199
1604029500000|2020-10-30 03:45:00|9040|9039.1|9040|9039.1|9040.4|9039.3|9039.6|9038.6|132
1604029800000|2020-10-30 03:50:00|9039.9|9039|9039.3|9038.4|9040.7|9039.6|9039.3|9038|142
1604030100000|2020-10-30 03:55:00|9039.4|9038.5|9039.9|9038.4|9040.6|9039.6|9038.6|9037.6|212
1604030400000|2020-10-30 04:00:00|9039.6|9038.7|9039|9037.5|9040.5|9039.1|9038.2|9037.1|189
1604030700000|2020-10-30 04:05:00|9038.9|9037.4|9039|9038.1|9039.6|9038.3|9038.5|9037.3|159
1604031000000|2020-10-30 04:10:00|9039.1|9038.2|9039|9037.5|9039.4|9038.2|9038.5|9037.3|159
1604031300000|2020-10-30 04:15:00|9038.5|9037.6|9039.4|9037.9|9039.5|9038.3|9037.9|9036.9|143
1604031600000|2020-10-30 04:20:00|9039.5|9038|9040.7|9039.8|9041.1|9039.8|9038.9|9037.6|131
1604031900000|2020-10-30 04:25:00|9040.8|9039.9|9042.9|9041.4|9042.9|9041.7|9040.2|9039.2|163
1604032200000|2020-10-30 04:30:00|9042.6|9041.7|9041.5|9040|9042.8|9041.7|9041.1|9039.8|176
1604032500000|2020-10-30 04:35:00|9041.4|9039.9|9041.2|9040.3|9042.7|9041.5|9041|9039.9|210
1604032800000|2020-10-30 04:40:00|9041.3|9040.4|9042|9040.5|9042.4|9041.4|9041.2|9040.1|164
1604033100000|2020-10-30 04:45:00|9042.1|9040.6|9043.1|9041.6|9043.5|9042.1|9042|9040.5|146
1604033400000|2020-10-30 04:50:00|9043.2|9041.7|9043.9|9042.4|9044|9042.8|9042.2|9041.3|183
1604033700000|2020-10-30 04:55:00|9043.5|9042.6|9043.6|9042.7|9044.3|9043.4|9043.1|9042.2|200
1604034000000|2020-10-30 05:00:00|9043.7|9042.8|9044.6|9043.7|9045.1|9043.8|9043.3|9042.4|254
1604034300000|2020-10-30 05:05:00|9045|9043.5|9046.3|9045.4|9046.7|9045.5|9044.2|9043.3|186
1604034600000|2020-10-30 05:10:00|9046.2|9045.3|9046.4|9045.5|9046.9|9046|9045.4|9044.4|279
1604034900000|2020-10-30 05:15:00|9046.5|9045.6|9049.1|9048.2|9049.6|9048.5|9046|9044.8|304
1604035200000|2020-10-30 05:20:00|9049.2|9048.3|9047.9|9047|9049.6|9048.5|9047.7|9046.7|256
1604035500000|2020-10-30 05:25:00|9047.8|9046.9|9048.3|9047.4|9050.3|9049.3|9045.8|9044.9|344
1604035800000|2020-10-30 05:30:00|9048.4|9047.5|9049.3|9048.4|9050.7|9049.6|9048.2|9047.3|342
1604036100000|2020-10-30 05:35:00|9049.2|9048.3|9049.3|9047.8|9049.8|9048.7|9048.3|9047.2|283
1604036400000|2020-10-30 05:40:00|9049.4|9047.9|9049.5|9048.6|9050.9|9049.7|9048.8|9047.8|379
1604036700000|2020-10-30 05:45:00|9049.7|9048.8|9050.5|9049.6|9050.8|9049.7|9048.8|9047.7|338
1604037000000|2020-10-30 05:50:00|9050.6|9049.7|9048.8|9047.9|9050.8|9049.7|9048.5|9047.5|280
1604037300000|2020-10-30 05:55:00|9048.9|9048|9049.4|9047.9|9050|9048.7|9048.5|9047.6|221
1604037600000|2020-10-30 06:00:00|9049.3|9047.8|9051|9049.5|9051.1|9049.9|9048.7|9047.6|362
1604037900000|2020-10-30 06:05:00|9050.9|9049.4|9051.5|9050|9051.9|9051|9049.8|9048.7|385
1604038200000|2020-10-30 06:10:00|9051.2|9049.7|9050.8|9049.9|9052.8|9051.5|9050.3|9049.1|357
1604038500000|2020-10-30 06:15:00|9051.3|9049.8|9050.8|9049.3|9052.2|9050.8|9050|9048.8|311
1604038800000|2020-10-30 06:20:00|9050.7|9049.8|9053|9051.5|9053.5|9052.1|9050.1|9049|272
1604039100000|2020-10-30 06:25:00|9053.1|9051.6|9052.8|9051.3|9053.5|9052.2|9052|9050.7|298
1604039400000|2020-10-30 06:30:00|9052.6|9051.1|9048.9|9048|9053.1|9051.9|9048.8|9047.8|439
1604039700000|2020-10-30 06:35:00|9049.2|9047.7|9046|9045.1|9049.4|9048.4|9045.9|9044.4|340
1604040000000|2020-10-30 06:40:00|9046.2|9044.7|9048.4|9046.9|9048.4|9047.3|9045.7|9044.5|272
1604040300000|2020-10-30 06:45:00|9048.5|9047|9050.2|9049.3|9051.2|9050|9048.4|9046.9|267
1604040600000|2020-10-30 06:50:00|9050.1|9049.2|9050.1|9048.6|9050.6|9049.5|9048.4|9047.2|299
1604040900000|2020-10-30 06:55:00|9050.2|9048.7|9050.2|9048.7|9051.7|9050.5|9049.8|9048.4|305
1604041200000|2020-10-30 07:00:00|9050.3|9048.8|9049.2|9047.7|9050.4|9049.2|9047.5|9046.5|532
1604041500000|2020-10-30 07:05:00|9048.9|9048|9045.2|9043.7|9049.5|9048.1|9044.6|9043.7|381
1604041800000|2020-10-30 07:10:00|9044.9|9044|9040.5|9039.6|9045.6|9044.3|9039.3|9038|477
1604042100000|2020-10-30 07:15:00|9040.4|9039.5|9040.5|9039.6|9040.9|9039.7|9038.3|9037.1|437
1604042400000|2020-10-30 07:20:00|9040.3|9039.4|9040|9038.5|9041.6|9040.3|9039.4|9038.4|439
1604042700000|2020-10-30 07:25:00|9040.1|9039.1|9038.8|9037.9|9040.6|9039.7|9038.5|9037.4|327
1604043000000|2020-10-30 07:30:00|9038.7|9037.8|9037.5|9036.6|9040|9038.8|9036.6|9035.4|362
1604043300000|2020-10-30 07:35:00|9037.6|9036.7|9037.1|9036.2|9039.1|9038.2|9035.6|9034.7|415
1604043600000|2020-10-30 07:40:00|9037.2|9036.3|9040|9038.5|9040.1|9039.2|9037|9036|399
1604043900000|2020-10-30 07:45:00|9039.6|9038.7|9039|9038.1|9040.9|9039.5|9038.3|9037.4|351
1604044200000|2020-10-30 07:50:00|9039.1|9038.2|9040.9|9040|9041.1|9040.1|9038.5|9037.6|348
1604044500000|2020-10-30 07:55:00|9041|9040.1|9041.4|9039.9|9043.3|9042.2|9038.8|9037.8|411
1604044800000|2020-10-30 08:00:00|9041.7|9040.5|9035.8|9034.9|9042.8|9041.4|9034.9|9033.7|588
1604045100000|2020-10-30 08:05:00|9035.9|9035|9032.9|9032|9038.2|9037.3|9031.8|9030.9|610
1604045400000|2020-10-30 08:10:00|9033|9032.1|9031|9030.1|9035.3|9034.4|9030.6|9029.7|511
1604045700000|2020-10-30 08:15:00|9030.9|9030|9032|9031.1|9033|9031.9|9026.9|9026|629
1604046000000|2020-10-30 08:20:00|9031.9|9031|9033.3|9032.4|9034.7|9033.7|9031.6|9030.7|632
1604046300000|2020-10-30 08:25:00|9033.2|9032.3|9028.3|9027.4|9033.2|9032.3|9026.3|9025.4|693
1604046600000|2020-10-30 08:30:00|9028.4|9027.5|9029.4|9028.5|9031.6|9030.3|9026.6|9025.7|578
1604046900000|2020-10-30 08:35:00|9029.5|9028.6|9032.3|9031.4|9034.9|9033.5|9028.5|9027.5|763
1604047200000|2020-10-30 08:40:00|9032.2|9031.3|9036.4|9034.9|9036.8|9035.8|9031.1|9029.9|545
1604047500000|2020-10-30 08:45:00|9036.3|9034.8|9032.4|9030.9|9038.8|9037.9|9031.4|9029.6|838
1604047800000|2020-10-30 08:50:00|9032.5|9031|9030.7|9029.8|9032.8|9031.6|9030|9028.7|714
1604048100000|2020-10-30 08:55:00|9030.9|9030|9026.7|9025.2|9031|9030.1|9025.3|9024.4|719
1604048400000|2020-10-30 09:00:00|9027.1|9025.6|9025.1|9024.2|9027.5|9026.1|9024.9|9023.7|646
1604048700000|2020-10-30 09:05:00|9025|9024.1|9030.5|9029.6|9033|9031.7|9024.8|9023.9|646
1604049000000|2020-10-30 09:10:00|9030.4|9029.5|9028.9|9028|9031.6|9030.7|9027.3|9026.2|582
1604049300000|2020-10-30 09:15:00|9028.8|9027.9|9027.8|9026.3|9029.7|9028.8|9024.9|9024|699
1604049600000|2020-10-30 09:20:00|9027.6|9026.7|9023.9|9023|9029|9028.1|9023.9|9022.8|610
1604049900000|2020-10-30 09:25:00|9024|9023.1|9016.6|9015.7|9025.5|9024.6|9013.8|9012.5|809
1604050200000|2020-10-30 09:30:00|9016.7|9015.8|9016.6|9015.7|9018|9016.9|9012.9|9011.9|923
1604050500000|2020-10-30 09:35:00|9016.5|9015.6|9020.2|9019.3|9022.9|9021.9|9015.2|9014.1|868
1604050800000|2020-10-30 09:40:00|9020.6|9019.7|9019.3|9018.4|9022.6|9021.7|9017.9|9017|622
1604051100000|2020-10-30 09:45:00|9019.2|9018.3|9014.5|9013.6|9021.4|9020.2|9014.4|9013.4|679
1604051400000|2020-10-30 09:50:00|9014.9|9013.4|9013.8|9012.9|9016|9014.8|9012.9|9012|701
1604051700000|2020-10-30 09:55:00|9013.9|9013|9009.7|9008.2|9014.3|9013.4|9007.2|9006.1|635
1604052000000|2020-10-30 10:00:00|9009.8|9008.3|9010.7|9009.8|9011.3|9009.9|9007.7|9006.8|620
1604052300000|2020-10-30 10:05:00|9010.9|9010|9006.8|9005.3|9010.9|9010|9005.8|9004.6|628
1604052600000|2020-10-30 10:10:00|9006.7|9005.2|9009.5|9008.6|9013.3|9012.2|9006|9004.8|614
1604052900000|2020-10-30 10:15:00|9009.6|9008.7|9014.2|9012.7|9014.4|9013.3|9008.8|9007.9|667
1604053200000|2020-10-30 10:20:00|9013.8|9012.9|9018.1|9017.2|9018.1|9017.2|9012|9010.9|626
1604053500000|2020-10-30 10:25:00|9018|9017.1|9012.3|9011.4|9018.1|9017.2|9010.7|9009.5|663
1604053800000|2020-10-30 10:30:00|9012.1|9011.2|9011.2|9010.3|9012.7|9011.5|9009.4|9008.5|532
1604054100000|2020-10-30 10:35:00|9011.3|9010.4|9010.3|9009.4|9012.9|9011.8|9009.9|9008.7|555
1604054400000|2020-10-30 10:40:00|9010.5|9009|9008.9|9008|9010.8|9009.8|9005.1|9004.2|595
1604054700000|2020-10-30 10:45:00|9008.8|9007.9|9005.6|9004.7|9009.3|9008.2|9004.6|9003.7|695
1604055000000|2020-10-30 10:50:00|9005.5|9004.6|9006.9|9006|9009|9007.9|9005.3|9004.3|516
1604055300000|2020-10-30 10:55:00|9007|9006.1|8995.6|8994.7|9008.7|9007.8|8994.3|8993.4|818
1604055600000|2020-10-30 11:00:00|8995.7|8994.8|9000.3|8999.4|9003.5|9002.2|8995.7|8994.8|999
1604055900000|2020-10-30 11:05:00|9000.6|8999.7|8998.5|8997.6|9001|8999.7|8997|8996.1|775
1604056200000|2020-10-30 11:10:00|8998.4|8997.5|9000.6|8999.7|9001.9|9000.8|8997.6|8996.5|731
1604056500000|2020-10-30 11:15:00|9000.8|8999.9|8994.2|8993.3|9002.3|9001.4|8993.9|8992.8|599
1604056800000|2020-10-30 11:20:00|8994.1|8993.2|8996.4|8995.5|8998.2|8997.1|8993.7|8992.5|767
1604057100000|2020-10-30 11:25:00|8996.3|8995.4|8994.3|8993.4|8996.3|8995.4|8991|8989.8|661
1604057400000|2020-10-30 11:30:00|8994.4|8993.5|8990.2|8989.3|8996.7|8995.8|8989.9|8988.7|643
1604057700000|2020-10-30 11:35:00|8990.4|8989.5|8991.9|8991|8996.2|8995.3|8990.4|8989.5|612
1604058000000|2020-10-30 11:40:00|8992|8991.1|8986.7|8985.8|8993.4|8992.3|8986.5|8985.6|683
1604058300000|2020-10-30 11:45:00|8986.6|8985.7|8991.8|8990.9|8993.3|8992.4|8986.2|8984.9|756
1604058600000|2020-10-30 11:50:00|8991.9|8991|8996.8|8995.9|8996.9|8996|8990.9|8990|544
1604058900000|2020-10-30 11:55:00|8996.7|8995.8|8989.5|8988.6|8997.8|8996.9|8989.5|8988.6|662
1604059200000|2020-10-30 12:00:00|8989.4|8988.5|8991.1|8990.2|8992.2|8991.3|8988|8987.1|754
1604059500000|2020-10-30 12:05:00|8991|8990.1|8997|8996.1|8997.8|8996.9|8990.8|8989.6|615
1604059800000|2020-10-30 12:10:00|8996.9|8996|9000|8999.1|9002.3|9001.4|8996.5|8995.6|613
1604060100000|2020-10-30 12:15:00|8999.9|8999|8999.7|8998.8|9002.2|9001.2|8999.5|8998.6|427
1604060400000|2020-10-30 12:20:00|8999.9|8998.4|9002|9001.1|9002.2|9001.3|8999.2|8998.1|475
1604060700000|2020-10-30 12:25:00|9002.1|9001.2|9010.8|9006.7|9011|9008|9001.6|9000.4|527
1604061000000|2020-10-30 12:30:00|9010.9|9006.8|9009.6|9008.7|9011|9009.8|9005.4|9004.2|676
1604061300000|2020-10-30 12:35:00|9009.5|9008.6|9005.7|9004.8|9010.4|9009.5|9005.2|9004.3|627
1604061600000|2020-10-30 12:40:00|9005.8|9004.9|9003.7|9002.8|9006.2|9005.3|9002.9|9002|577
1604061900000|2020-10-30 12:45:00|9003.6|9002.7|9005.6|9004.7|9006|9004.9|8999.5|8998.6|796
1604062200000|2020-10-30 12:50:00|9005.7|9004.8|9015.3|9014.4|9015.7|9014.5|9005|9004.1|840
1604062500000|2020-10-30 12:55:00|9015.2|9014.3|9018.6|9017.7|9019.2|9018.3|9013.9|9012.8|944
1604062800000|2020-10-30 13:00:00|9018.7|9017.8|9020.9|9020|9021.6|9020.3|9016.1|9015.2|875
1604063100000|2020-10-30 13:05:00|9021|9020.1|9025.1|9024.2|9026.2|9025.3|9020.2|9019.3|717
1604063400000|2020-10-30 13:10:00|9025.4|9024.5|9021.5|9020.6|9027.1|9026.2|9020.6|9019.7|729
1604063700000|2020-10-30 13:15:00|9021.3|9020.4|9008|9007.1|9021.3|9020.4|9007.7|9006.8|705
1604064000000|2020-10-30 13:20:00|9008.1|9007.2|9009.9|9009|9011.2|9010.1|9007.9|9007|376
1604064300000|2020-10-30 13:25:00|9010|9009.1|9006.2|9005.3|9011.9|9011|9006.1|9005.2|558
1604064600000|2020-10-30 13:30:00|9006.3|9005.4|9003.6|9002.7|9007.6|9006.7|8999.7|8998.8|699
1604064900000|2020-10-30 13:35:00|9003.4|9002.5|9003.4|9002.5|9006|9005.1|9001.1|8999.9|603
1604065200000|2020-10-30 13:40:00|9003.3|9002.4|9008.5|9007|9009.7|9008.8|9001.9|9001|448
1604065500000|2020-10-30 13:45:00|9008.3|9006.8|9010|9009.1|9010.1|9009.2|9006.4|9005.4|581
1604065800000|2020-10-30 13:50:00|9010.2|9009.3|9009.7|9008.8|9014.9|9014|9008|9007.1|653
1604066100000|2020-10-30 13:55:00|9009.9|9008.4|9014|9012.5|9016|9014.8|9009.6|9008.4|470
1604066400000|2020-10-30 14:00:00|9013.6|9012.1|9012.9|9012|9017.7|9016.8|9012.1|9011.2|787
1604066700000|2020-10-30 14:05:00|9012.8|9011.9|9014.6|9013.7|9015.8|9014.9|9011.8|9010.7|679
1604067000000|2020-10-30 14:10:00|9014.8|9013.9|9012.6|9011.7|9017.4|9016.5|9011.8|9010.9|703
1604067300000|2020-10-30 14:15:00|9012.7|9011.8|9013.3|9012.4|9015.4|9014.5|9007.4|9006.5|604
1604067600000|2020-10-30 14:20:00|9013.4|9012.5|9017.5|9016.6|9018.3|9017.4|9011.5|9010.6|599
1604067900000|2020-10-30 14:25:00|9017.6|9016.7|9020.8|9019.9|9022.7|9021.7|9016.3|9015|686
1604068200000|2020-10-30 14:30:00|9021.3|9019.8|9016.6|9015.7|9021.3|9020.2|9014.1|9013.1|829
1604068500000|2020-10-30 14:35:00|9016.5|9015.6|9014.7|9013.8|9017.8|9016.9|9014.1|9013.2|700
1604068800000|2020-10-30 14:40:00|9014.8|9013.9|9019.4|9018.5|9020.7|9019.8|9013.2|9012.3|670
1604069100000|2020-10-30 14:45:00|9019.5|9018.6|9024.4|9023.5|9024.5|9023.6|9019.2|9018.1|592
1604069400000|2020-10-30 14:50:00|9024.6|9023.7|9022|9021.1|9025.7|9024.8|9020.1|9019.2|560
1604069700000|2020-10-30 14:55:00|9022.1|9021.2|9028.6|9027.7|9031.3|9030.4|9021.8|9020.5|652
1604070000000|2020-10-30 15:00:00|9028.8|9027.9|9024.3|9023.4|9028.8|9027.9|9023.3|9022.4|974
1604070300000|2020-10-30 15:05:00|9024.2|9023.3|9027.5|9026.6|9027.9|9027|9022.1|9021.2|838
1604070600000|2020-10-30 15:10:00|9027.4|9026.5|9024.6|9023.7|9028.5|9027.6|9024|9023|796
1604070900000|2020-10-30 15:15:00|9024.8|9023.9|9024.6|9023.7|9027.4|9026.4|9023.2|9022.1|739
1604071200000|2020-10-30 15:20:00|9024.5|9023.6|9022.4|9021.5|9026.8|9025.9|9021.7|9020.5|666
1604071500000|2020-10-30 15:25:00|9022.9|9021.4|9025.8|9024.9|9027.7|9026.8|9022.2|9021|660
1604071800000|2020-10-30 15:30:00|9024.2|9023.3|9020.2|9019.3|9027.2|9026.3|9019.4|9018.2|995
1604072100000|2020-10-30 15:35:00|9020.3|9019.4|9016.7|9015.8|9021.6|9020.5|9016.7|9015.8|873
1604072400000|2020-10-30 15:40:00|9016.8|9015.9|9010.1|9009.2|9017.4|9016.5|9009.1|9008.2|986
1604072700000|2020-10-30 15:45:00|9010|9009.1|9014.2|9012.7|9017.3|9016.1|9008.8|9007.9|1114
1604073000000|2020-10-30 15:50:00|9014.1|9012.6|9008.2|9007.3|9018.5|9015.9|9007.8|9006.8|1089
1604073300000|2020-10-30 15:55:00|9008.3|9007.4|9006.6|9005.7|9012.6|9011.3|9004.3|9003.1|1236
1604073600000|2020-10-30 16:00:00|9006.4|9005.5|9005.7|9004.8|9015.2|9013.9|9003.8|9002.7|1178
1604073900000|2020-10-30 16:05:00|9006.3|9004.9|9003.9|9003|9010.5|9009.3|9003.6|9002.7|779
1604074200000|2020-10-30 16:10:00|9004|9003.1|8999.3|8998.4|9006.2|9005.3|8999.3|8998.4|730
1604074500000|2020-10-30 16:15:00|8999.5|8998.6|8991.4|8990.5|9000.6|8999.7|8989.7|8988.7|794
1604074800000|2020-10-30 16:20:00|8991.5|8990.6|8996.2|8995.3|8998.3|8997.4|8991.5|8990.6|707
1604075100000|2020-10-30 16:25:00|8996|8995.1|8995.4|8994.5|8996.3|8995.4|8991.6|8990.5|589
1604075400000|2020-10-30 16:30:00|8995.7|8994.8|8993.4|8992.5|8996.2|8995.3|8992.4|8991.5|587
1604075700000|2020-10-30 16:35:00|8993.7|8992.8|8993.3|8992.4|8995.8|8994.9|8992.4|8991.2|565
1604076000000|2020-10-30 16:40:00|8993.1|8992.2|8994.2|8993.3|8995|8994.1|8988.3|8987.4|678
1604076300000|2020-10-30 16:45:00|8994.3|8993.4|8990.5|8989.6|8994.6|8993.7|8990.2|8989.3|523
1604076600000|2020-10-30 16:50:00|8990.4|8989.5|8991.2|8990.3|8991.9|8991|8990.3|8989.4|482
1604076900000|2020-10-30 16:55:00|8991.3|8990.4|8995.4|8994.5|8995.6|8994.7|8991.2|8990.3|473
1604077200000|2020-10-30 17:00:00|8995.2|8994.3|8990.9|8990|8995.8|8994.9|8990.4|8989.5|601
1604077500000|2020-10-30 17:05:00|8990.8|8989.9|8991.3|8990.4|8992.2|8991.3|8987.9|8987|486
1604077800000|2020-10-30 17:10:00|8991.4|8990.5|8991.8|8990.9|8993.4|8992.4|8991|8990.1|412
1604078100000|2020-10-30 17:15:00|8992|8991.1|8992.8|8991.9|8994.2|8993.3|8991.4|8990.4|367
1604078400000|2020-10-30 17:20:00|8992.7|8991.8|8995.8|8994.9|8996|8995|8992.7|8991.8|411
1604078700000|2020-10-30 17:25:00|8995.9|8995|8996.6|8995.7|8997.6|8996.5|8995|8994.1|438
1604079000000|2020-10-30 17:30:00|8996.7|8995.8|8993.2|8992.3|8997.1|8995.9|8993.2|8992.3|459
1604079300000|2020-10-30 17:35:00|8993.3|8992.4|8991.9|8991|8994.1|8993.2|8989.7|8988.8|518
1604079600000|2020-10-30 17:40:00|8992|8991.1|8994.4|8993.5|8995.1|8994.2|8990.5|8989.2|571
1604079900000|2020-10-30 17:45:00|8994.5|8993.6|8991.1|8990.2|8996|8995.1|8990.7|8989.5|591
1604080200000|2020-10-30 17:50:00|8990.9|8990|8993.9|8993|8994.1|8993.2|8990.2|8989.3|457
1604080500000|2020-10-30 17:55:00|8994|8993.1|8999.1|8997.6|8999.2|8998.1|8994|8993.1|393
1604080800000|2020-10-30 18:00:00|8999.2|8997.7|8992.6|8991.7|8999.8|8998.9|8992.2|8991.3|516
1604081100000|2020-10-30 18:05:00|8992.5|8991.6|8999.6|8998.7|8999.6|8998.7|8991.3|8990.2|716
1604081400000|2020-10-30 18:10:00|8999.7|8998.8|8999.8|8998.3|9001.2|9000.2|8997.5|8996.3|540
1604081700000|2020-10-30 18:15:00|8999.9|8998.4|8993.4|8992.5|9000.3|8999.2|8992.9|8991.7|412
1604082000000|2020-10-30 18:20:00|8993.5|8992.6|8995.5|8994|8995.6|8994.1|8992.4|8991.4|496
1604082300000|2020-10-30 18:25:00|8995.4|8993.9|8993.4|8991.9|8997|8995.9|8993.1|8991.8|472
1604082600000|2020-10-30 18:30:00|8993.3|8991.8|8992.2|8990.7|8994.8|8993.8|8991.1|8989.8|499
1604082900000|2020-10-30 18:35:00|8992.1|8990.6|8989|8988.1|8993.2|8991.9|8988.9|8987.5|421
1604083200000|2020-10-30 18:40:00|8989.1|8988.2|8990.1|8988.6|8990.4|8989.5|8988.5|8987.5|374
1604083500000|2020-10-30 18:45:00|8990.2|8988.7|8990.4|8989.5|8992|8990.9|8989.5|8988.4|372
1604083800000|2020-10-30 18:50:00|8990.5|8989.6|8989.8|8988.9|8991.4|8990.2|8989.2|8988.1|356
1604084100000|2020-10-30 18:55:00|8989.7|8988.8|8986.5|8985.6|8990|8989.1|8984.4|8983.5|614
1604084400000|2020-10-30 19:00:00|8986.9|8985.4|8989.1|8988.2|8989.5|8988.4|8985.7|8984.6|725
1604084700000|2020-10-30 19:05:00|8989.3|8988.4|8991|8989.5|8991.2|8989.9|8987.4|8986.4|462
1604085000000|2020-10-30 19:10:00|8991.2|8989.7|8992.1|8990.6|8992.5|8991.3|8989.7|8988.6|562
1604085300000|2020-10-30 19:15:00|8992.4|8990.9|8993.6|8992.7|8994.3|8993.1|8992|8990.7|498
1604085600000|2020-10-30 19:20:00|8993.8|8992.9|8993.2|8992.3|8994.3|8993.3|8992.6|8991.4|442
1604085900000|2020-10-30 19:25:00|8993|8992.1|8991.5|8990|8993.7|8992.5|8989.5|8988.2|457
1604086200000|2020-10-30 19:30:00|8991.6|8990.1|8991.5|8990|8992.2|8990.7|8990|8989.1|367
1604086500000|2020-10-30 19:35:00|8991.6|8990.1|8991.5|8990.6|8992.7|8991.2|8991.1|8989.7|291
1604086800000|2020-10-30 19:40:00|8991.6|8990.7|8993.4|8991.9|8993.5|8992.2|8991.2|8990|394
1604087100000|2020-10-30 19:45:00|8993.3|8991.8|8992.2|8990.7|8993.7|8992.4|8991.8|8990.5|332
1604087400000|2020-10-30 19:50:00|8992.1|8991.2|8993.1|8991.6|8994.5|8993.1|8991.6|8990.3|496
1604087700000|2020-10-30 19:55:00|8993|8991.5|8991.2|8989.7|8993.3|8992|8989.3|8988.1|799
1604088000000|2020-10-30 20:00:00|8991.6|8990.1|8989.5|8988|8992.1|8990.6|8988|8986.6|769
1604088300000|2020-10-30 20:05:00|8989.7|8988.2|8991.6|8990.1|8991.6|8990.3|8989.3|8988.1|420
1604088600000|2020-10-30 20:10:00|8991.5|8990|8992.1|8991.2|8992.8|8991.5|8991|8989.7|332
1604088900000|2020-10-30 20:15:00|8992.4|8990.9|8991.1|8989.6|8993.2|8991.9|8990.5|8989.1|333
1604089200000|2020-10-30 20:20:00|8991.3|8989.8|8986.7|8985.8|8991.3|8989.8|8985.3|8983.9|457
1604089500000|2020-10-30 20:25:00|8986.8|8985.9|8988.3|8986.8|8988.8|8987.3|8986.7|8985.8|217
1604089800000|2020-10-30 20:30:00|8988.5|8987|8988.9|8988|8989.6|8988.6|8987.3|8986.4|71
1604090100000|2020-10-30 20:35:00|8989|8988.1|8990.3|8988.8|8990.3|8989|8988.5|8987.5|69
1604090400000|2020-10-30 20:40:00|8989.9|8989|8990.7|8989.2|8991.2|8989.7|8989.4|8988|313
1604090700000|2020-10-30 20:45:00|8990.6|8989.1|8989.5|8988|8992.7|8991.2|8988.8|8987.3|637
1604091000000|2020-10-30 20:50:00|8989.6|8988.1|8993.9|8992.4|8998.2|8992.8|8989.4|8985.3|467
1604091300000|2020-10-30 20:55:00|8993.8|8992.3|8996.4|8989.6|9000.1|8993.1|8991.6|8986.7|915
1604264400000|2020-11-01 21:00:00|9021.6|9005.6|9026.3|9005.7|9026.3|9006.1|9021.6|9003|19
1604264700000|2020-11-01 21:05:00|9026.4|9005.5|9022.1|9006|9026.4|9008|9021.7|9004|16
1604265000000|2020-11-01 21:10:00|9023.4|9008.6|9021.7|9006.6|9024.2|9008.9|9021.7|9006.4|20
1604265300000|2020-11-01 21:15:00|9022.1|9006.4|9022.2|9007|9023.9|9008.8|9021.3|9006|31
1604265600000|2020-11-01 21:20:00|9023.1|9007.1|9022.9|9007.2|9025.7|9010.5|9021.2|9004.2|77
1604265900000|2020-11-01 21:25:00|9023|9007|9023.3|9007|9024.8|9008.4|9022.4|9006.8|34
1604266200000|2020-11-01 21:30:00|9023.8|9006.8|9022.9|9006.2|9026.3|9007.1|9022|9003.3|41
1604266500000|2020-11-01 21:35:00|9022|9005.8|9022.2|9005.6|9023.1|9006.2|9022|9005.6|5
1604266800000|2020-11-01 21:40:00|9018.1|9004.5|9016.5|9004.8|9026.5|9005.3|9016.5|8995.4|46
1604267100000|2020-11-01 21:45:00|9017.2|9001.8|9024.3|9004.8|9025.4|9006.8|9017.2|9000.3|20
1604267400000|2020-11-01 21:50:00|9024.5|9003|9018.9|9005.5|9027.7|9007.7|9017.2|8996.7|76
1604267700000|2020-11-01 21:55:00|9019|9005.4|9020.6|9004.5|9025.4|9007.2|9017.5|8997.5|67
1604268000000|2020-11-01 22:00:00|9022.2|9002.7|9012.6|9000.6|9024.6|9005.8|9012|8993|197
1604268300000|2020-11-01 22:05:00|9011.7|8999.7|9015.1|9005.8|9018.3|9006.3|9008.8|8996.8|145
1604268600000|2020-11-01 22:10:00|9014.3|9006.2|9015.1|9004|9016.4|9006.3|9010.4|8998.4|94
1604268900000|2020-11-01 22:15:00|9011.6|9002.8|9015.8|9004.3|9016.9|9006.2|9011.6|9001|169
1604269200000|2020-11-01 22:20:00|9015.4|9004.8|9010.3|8998.3|9016.9|9006|9009|8997|333
1604269500000|2020-11-01 22:25:00|9010.1|8998.1|9011.3|9001.3|9012.9|9003.9|9009.5|8998.1|273
1604269800000|2020-11-01 22:30:00|9011.5|9001.7|9009.2|9000.1|9012.8|9003.2|9007.6|8996.5|411
1604270100000|2020-11-01 22:35:00|9010.2|9001.3|9007.6|8999.4|9011.2|9001.3|9007.5|8997|215
1604270400000|2020-11-01 22:40:00|9008.2|8999.7|9006.5|9000.2|9010.9|9000.6|9006.3|8997|255
1604270700000|2020-11-01 22:45:00|9006.6|9000|9008.4|8996.4|9010|9000.8|9005.7|8995.6|263
1604271000000|2020-11-01 22:50:00|9008.3|8996.3|9006.5|9000|9009.2|9000.8|9005.8|8996.1|200
1604271300000|2020-11-01 22:55:00|9006.8|8999.9|9007.4|8997.8|9009.6|9001.1|9004.7|8996.5|260
1604271600000|2020-11-01 23:00:00|9007.2|8998|9001.9|8998.1|9008.1|9001.9|9000.7|8996|961
1604271900000|2020-11-01 23:05:00|9001.8|8998.9|9000.4|8997.2|9003.1|9000.6|8999.5|8996.7|616
1604272200000|2020-11-01 23:10:00|9000.3|8997.3|9003.6|9002.1|9005.6|9004.1|9000|8997.3|407
1604272500000|2020-11-01 23:15:00|9003.7|9002.2|9006|9004.5|9006.8|9005.5|9003.1|9001.6|365
1604272800000|2020-11-01 23:20:00|9006.1|9004.6|9006.5|9005|9006.8|9005.7|9005.5|9004|266
1604273100000|2020-11-01 23:25:00|9006.4|9004.9|9006.4|9004.9|9006.6|9005.3|9005.2|9003.7|288
1604273400000|2020-11-01 23:30:00|9006.5|9005|9010|9008.5|9010.4|9009|9006.1|9004.6|439
1604273700000|2020-11-01 23:35:00|9009.9|9008.4|9008|9006.5|9012.2|9011|9007.9|9006.4|406
1604274000000|2020-11-01 23:40:00|9007.9|9006.4|9007.3|9005.8|9009.7|9008.2|9006.1|9004.6|465
1604274300000|2020-11-01 23:45:00|9007.2|9005.7|9005.1|9003.6|9007.8|9006.3|9004.5|9003.2|451
1604274600000|2020-11-01 23:50:00|9004.8|9003.9|9006|9004.5|9006.2|9005|9003.2|9001.9|365
1604274900000|2020-11-01 23:55:00|9006.2|9004.7|9007.1|9005.6|9008.1|9006.6|9004.5|9003|327
1604275200000|2020-11-02 00:00:00|9007|9005.5|9006.1|9004.6|9007.7|9006.2|9004.8|9003.4|422
1604275500000|2020-11-02 00:05:00|9005.7|9004.8|9007.8|9006.3|9008.1|9007.1|9004.6|9003.7|352
1604275800000|2020-11-02 00:10:00|9007.9|9006.4|9009.7|9008.2|9010.1|9008.9|9007.8|9006.3|391
1604276100000|2020-11-02 00:15:00|9009.6|9008.1|9008.1|9006.6|9011.1|9010.1|9007.8|9006.5|354
1604276400000|2020-11-02 00:20:00|9008|9006.5|9008.2|9006.7|9009|9007.9|9006|9004.7|346
1604276700000|2020-11-02 00:25:00|9007.9|9007|9006.2|9005.3|9008.3|9007.1|9006.2|9004.8|227
1604277000000|2020-11-02 00:30:00|9006.1|9005.2|9008.9|9008|9009.1|9008.1|9005.8|9004.6|336
1604277300000|2020-11-02 00:35:00|9009.2|9007.7|9010.4|9009.5|9010.7|9009.6|9007.6|9006.7|355
1604277600000|2020-11-02 00:40:00|9010.3|9009.4|9008|9007.1|9011.6|9010.6|9007.8|9006.8|279
1604277900000|2020-11-02 00:45:00|9007.9|9007|9009.9|9009|9010.9|9009.9|9007.9|9007|272
1604278200000|2020-11-02 00:50:00|9010|9009.1|9012|9010.5|9012.2|9010.7|9009.7|9008.3|318
1604278500000|2020-11-02 00:55:00|9011.8|9010.3|9012.7|9011.8|9013.4|9012.1|9010.5|9009.3|443
1604278800000|2020-11-02 01:00:00|9012.6|9011.7|9011.1|9009.6|9013.4|9012.2|9010.5|9009.3|369
1604279100000|2020-11-02 01:05:00|9011.2|9009.7|9011.1|9009.6|9011.4|9010.1|9008.5|9007|522
1604279400000|2020-11-02 01:10:00|9011.2|9009.7|9010.4|9008.9|9011.7|9010.4|9008.6|9007.4|467
1604279700000|2020-11-02 01:15:00|9010.5|9009|9010.4|9008.9|9011|9010|9009.2|9007.9|429
1604280000000|2020-11-02 01:20:00|9010.2|9008.7|9008.6|9007.1|9010.4|9008.9|9007.8|9006.6|313
1604280300000|2020-11-02 01:25:00|9008.4|9006.9|9009.1|9008.2|9009.5|9008.5|9007.8|9006.9|264
1604280600000|2020-11-02 01:30:00|9009.2|9008.3|9009.6|9008.7|9010.1|9009.1|9008.8|9007.5|267
1604280900000|2020-11-02 01:35:00|9009.7|9008.8|9008.7|9007.2|9010.5|9009.5|9008|9006.7|342
1604281200000|2020-11-02 01:40:00|9008.8|9007.3|9007.8|9006.3|9008.9|9007.6|9007.1|9005.8|300
1604281500000|2020-11-02 01:45:00|9007.7|9006.2|9007.6|9006.1|9008.3|9006.8|9006.5|9005.3|313
1604281800000|2020-11-02 01:50:00|9007.4|9006.5|9005.8|9004.3|9007.7|9006.5|9004.9|9003.6|354
1604282100000|2020-11-02 01:55:00|9005.7|9004.2|9005.4|9004.5|9005.9|9004.8|9004.6|9003.4|233
1604282400000|2020-11-02 02:00:00|9005.5|9004.6|9005.7|9004.2|9006.4|9004.9|9005.3|9003.9|200
1604282700000|2020-11-02 02:05:00|9005.6|9004.1|9003.9|9002.4|9006.2|9005|9002.9|9001.8|292
1604283000000|2020-11-02 02:10:00|9004|9002.5|9004.3|9003.4|9004.6|9003.5|9003.5|9002.3|233
1604283300000|2020-11-02 02:15:00|9004.2|9003.3|9002.6|9001.1|9004.3|9003.4|9002.3|9001|264
1604283600000|2020-11-02 02:20:00|9002.5|9001|9003.9|9003|9004.5|9003.2|9002|9000.7|412
1604283900000|2020-11-02 02:25:00|9004.2|9002.7|9002.3|9001.4|9004.7|9003.6|9002.2|9000.9|244
1604284200000|2020-11-02 02:30:00|9002.6|9001.7|9000.7|8999.8|9003.7|9002.5|9000.3|8999.1|356
1604284500000|2020-11-02 02:35:00|9000.8|8999.9|9001.4|8999.9|9002.6|9001.5|9000.3|8999|372
1604284800000|2020-11-02 02:40:00|9001.3|8999.8|9000.9|9000|9001.9|9000.7|9000.5|8999.6|234
1604285100000|2020-11-02 02:45:00|9000.8|8999.9|9002.1|9001.2|9002.6|9001.5|9000.7|8999.8|306
1604285400000|2020-11-02 02:50:00|9002.2|9001.3|9001.1|8999.6|9002.8|9001.9|9000.6|8999.4|382
1604285700000|2020-11-02 02:55:00|9000.9|8999.4|9001|9000.1|9002.4|9001.2|9000.2|8999|386
1604286000000|2020-11-02 03:00:00|9001.2|9000.3|9002.2|9001.3|9003.4|9002.2|9001.2|9000.1|329
1604286300000|2020-11-02 03:05:00|9002.1|9001.2|9001.6|9000.7|9002.1|9001.2|9000.9|8999.7|257
1604286600000|2020-11-02 03:10:00|9001.7|9000.8|9001.3|9000.4|9002.5|9001.6|9001.1|8999.9|194
1604286900000|2020-11-02 03:15:00|9001.2|9000.3|9001.4|9000.5|9001.8|9000.8|9000.5|8999.4|207
1604287200000|2020-11-02 03:20:00|9001.1|9000.2|9000.9|9000|9002|9000.8|9000.8|8999.9|210
1604287500000|2020-11-02 03:25:00|9001|9000.1|9001.2|9000.3|9001.5|9000.4|9000.1|8999.1|241
1604287800000|2020-11-02 03:30:00|9001.1|9000.2|9002.1|9001.2|9002.2|9001.3|9000.7|8999.6|208
1604288100000|2020-11-02 03:35:00|9002|9001.1|9002.2|9000.7|9002.8|9001.7|9001.7|9000.5|175
1604288400000|2020-11-02 03:40:00|9002.3|9000.8|9003.7|9002.2|9004.4|9003.1|9002|9000.7|216
1604288700000|2020-11-02 03:45:00|9003.4|9002.5|9003.1|9002.2|9003.8|9002.6|9002.4|9001.1|217
1604289000000|2020-11-02 03:50:00|9003|9002.1|9004.3|9002.8|9004.3|9003.2|9003|9002.1|147
1604289300000|2020-11-02 03:55:00|9004.4|9002.9|9005.4|9004.5|9006.5|9005.3|9004|9002.8|158
1604289600000|2020-11-02 04:00:00|9005.6|9004.7|9007.5|9006.6|9007.8|9006.7|9004.8|9003.8|261
1604289900000|2020-11-02 04:05:00|9008.2|9006.7|9008.4|9007.5|9010.3|9009.1|9007.4|9006.3|313
1604290200000|2020-11-02 04:10:00|9008.2|9007.3|9010.8|9009.3|9011.7|9010.4|9007.6|9006.6|275
1604290500000|2020-11-02 04:15:00|9010.7|9009.2|9011.3|9009.8|9011.9|9010.6|9010|9008.8|280
1604290800000|2020-11-02 04:20:00|9011|9010.1|9011.4|9010.5|9012.2|9011.1|9009.7|9008.4|219
1604291100000|2020-11-02 04:25:00|9011.3|9010.4|9012.4|9011.5|9013.5|9012.3|9011|9009.9|208
1604291400000|2020-11-02 04:30:00|9012.5|9011.6|9013.3|9012.4|9014.3|9013.1|9012.5|9011.4|200
1604291700000|2020-11-02 04:35:00|9013.4|9012.5|9014|9013.1|9015.6|9014.6|9013|9012.1|306
1604292000000|2020-11-02 04:40:00|9014.1|9013.2|9016.7|9015.8|9018.7|9017.2|9013.1|9011.9|433
1604292300000|2020-11-02 04:45:00|9016.8|9015.9|9015.2|9014.3|9017.5|9016.4|9015.1|9014|361
1604292600000|2020-11-02 04:50:00|9015.3|9014.4|9013.8|9012.9|9015.6|9014.7|9013.6|9012.4|260
1604292900000|2020-11-02 04:55:00|9013.7|9012.8|9014|9012.5|9014.3|9013.1|9012.4|9011.1|239
1604293200000|2020-11-02 05:00:00|9014.1|9012.6|9013.2|9011.7|9014.5|9013.3|9012.5|9011.3|343
1604293500000|2020-11-02 05:05:00|9013.1|9011.6|9013.4|9012.5|9014|9012.9|9012.2|9011.1|283
1604293800000|2020-11-02 05:10:00|9013.5|9012.6|9013.5|9012.6|9014.5|9013.4|9012.8|9011.9|223
1604294100000|2020-11-02 05:15:00|9013.6|9012.7|9013.7|9012.8|9014.5|9013.2|9012.7|9011.8|269
1604294400000|2020-11-02 05:20:00|9013.8|9012.9|9014.2|9013.3|9015.1|9013.9|9013.4|9012.3|220
1604294700000|2020-11-02 05:25:00|9014.3|9013.4|9014.9|9014|9015.3|9014.1|9013.9|9012.8|201
1604295000000|2020-11-02 05:30:00|9014.6|9013.7|9015.7|9014.8|9016.2|9015.1|9013.9|9012.7|257
1604295300000|2020-11-02 05:35:00|9015.8|9014.9|9015|9013.5|9016.1|9015|9014.2|9012.9|185
1604295600000|2020-11-02 05:40:00|9015.1|9013.6|9013.5|9012.6|9015.2|9014.2|9013.4|9012.3|234
1604295900000|2020-11-02 05:45:00|9013.4|9012.5|9013.9|9013|9014.6|9013.7|9013.3|9012.4|339
1604296200000|2020-11-02 05:50:00|9013.7|9012.8|9015.6|9014.7|9016.8|9015.6|9013.5|9012.5|344
1604296500000|2020-11-02 05:55:00|9015.9|9014.4|9019.6|9018.7|9019.7|9018.8|9015.5|9014.3|345
1604296800000|2020-11-02 06:00:00|9019.5|9018.6|9018.9|9018|9019.6|9018.7|9017.3|9016|428
1604297100000|2020-11-02 06:05:00|9019|9018.1|9020.5|9019.6|9021.1|9020|9019|9018.1|245
1604297400000|2020-11-02 06:10:00|9020.6|9019.7|9020.7|9019.8|9021.5|9020.4|9020.4|9019.1|374
1604297700000|2020-11-02 06:15:00|9020.8|9019.9|9022.1|9021.2|9022.3|9021.4|9020.5|9019.6|480
1604298000000|2020-11-02 06:20:00|9022.3|9021.4|9022.5|9021.6|9023.6|9022.7|9021.7|9020.8|256
1604298300000|2020-11-02 06:25:00|9022.6|9021.7|9022.3|9021.4|9024.9|9023.8|9021.9|9020.8|397
1604298600000|2020-11-02 06:30:00|9022.2|9021.3|9021.1|9020.2|9023.3|9022.2|9021.1|9020.2|243
1604298900000|2020-11-02 06:35:00|9021|9020.1|9019.6|9018.1|9021.1|9020.2|9018.2|9017.3|323
1604299200000|2020-11-02 06:40:00|9019.7|9018.2|9022.5|9021|9022.7|9021.6|9018.7|9017.8|537
1604299500000|2020-11-02 06:45:00|9022.4|9020.9|9020.1|9019.2|9022.9|9021.7|9019.4|9018.3|424
1604299800000|2020-11-02 06:50:00|9020|9019.1|9021.8|9020.3|9022|9020.8|9019.8|9018.7|363
1604300100000|2020-11-02 06:55:00|9021.9|9020.4|9022.2|9020.7|9023.6|9022.4|9021.7|9020.3|446
1604300400000|2020-11-02 07:00:00|9022.1|9020.6|9019.9|9019|9024|9022.5|9018.9|9017.9|663
1604300700000|2020-11-02 07:05:00|9020|9019.1|9022.1|9021.2|9024.2|9023.1|9019.9|9019|594
1604301000000|2020-11-02 07:10:00|9022.3|9021.4|9020.2|9019.3|9023.3|9022.1|9019.6|9018.4|499
1604301300000|2020-11-02 07:15:00|9020.1|9019.2|9019.1|9017.6|9021.2|9020.3|9018.4|9017.5|408
1604301600000|2020-11-02 07:20:00|9019|9017.5|9015.1|9014.2|9019.2|9018.1|9013.9|9012.8|597
1604301900000|2020-11-02 07:25:00|9015.2|9014.3|9014.1|9012.6|9015.5|9014.3|9013|9012.1|457
1604302200000|2020-11-02 07:30:00|9014|9012.5|9015.2|9014.3|9017.6|9016.4|9013.3|9012.4|617
1604302500000|2020-11-02 07:35:00|9015.1|9014.2|9015.7|9014.2|9016.8|9015.9|9014.2|9013.3|632
1604302800000|2020-11-02 07:40:00|9015.8|9014.3|9015.2|9014.3|9017.6|9016.5|9014.9|9013.9|620
1604303100000|2020-11-02 07:45:00|9015.1|9014.2|9015.6|9014.7|9017.6|9016.7|9013.5|9012.6|556
1604303400000|2020-11-02 07:50:00|9015.7|9014.8|9016.5|9015.6|9018.2|9017.1|9015.1|9013.9|577
1604303700000|2020-11-02 07:55:00|9016.6|9015.7|9010.2|9009.3|9017|9016|9010|9009.1|480
1604304000000|2020-11-02 08:00:00|9010.1|9009.2|9016.9|9015.4|9017.6|9016.5|9008.3|9007.4|804
1604304300000|2020-11-02 08:05:00|9017.1|9015.6|9024.6|9023.7|9025.3|9024|9016|9014.9|646
1604304600000|2020-11-02 08:10:00|9024.7|9023.8|9031.9|9030.4|9034|9032.5|9022.9|9022|696
1604304900000|2020-11-02 08:15:00|9031.5|9030.6|9035.1|9034.2|9036.3|9035.2|9031|9029.9|672
1604305200000|2020-11-02 08:20:00|9035.3|9034.4|9039.2|9038.3|9039.9|9038.7|9035.3|9034.2|714
1604305500000|2020-11-02 08:25:00|9039.3|9038.4|9037.5|9036.6|9042.1|9041.2|9033.7|9032.8|665
1604305800000|2020-11-02 08:30:00|9037.2|9036|9036.8|9035.9|9038.5|9037.5|9033.4|9032.2|613
1604306100000|2020-11-02 08:35:00|9036.7|9035.8|9036.5|9035.6|9038|9037.1|9034.7|9033.4|639
1604306400000|2020-11-02 08:40:00|9036.3|9035.4|9039.3|9037.8|9039.6|9038.7|9031.8|9030.8|648
1604306700000|2020-11-02 08:45:00|9038.9|9038|9043.1|9041.6|9043.1|9041.7|9037.5|9036.3|718
1604307000000|2020-11-02 08:50:00|9043.2|9041.7|9044.9|9043.4|9045.5|9044.3|9040.5|9039|661
1604307300000|2020-11-02 08:55:00|9045|9043.5|9046.1|9044.6|9047.6|9046.7|9044.1|9043.2|589
1604307600000|2020-11-02 09:00:00|9046|9044.5|9040.7|9039.8|9049.6|9048.4|9040.7|9039.8|648
1604307900000|2020-11-02 09:05:00|9040.8|9039.9|9038.8|9037.9|9041.4|9040.5|9037.6|9036.7|656
1604308200000|2020-11-02 09:10:00|9038.9|9038|9042|9041.1|9043.7|9042.8|9038.7|9037.7|531
1604308500000|2020-11-02 09:15:00|9042.3|9040.8|9042.3|9040.8|9042.9|9041.6|9037.1|9036.2|650
1604308800000|2020-11-02 09:20:00|9042.4|9040.9|9037.4|9036.5|9042.9|9041.7|9037|9036|639
1604309100000|2020-11-02 09:25:00|9037.3|9036.4|9034.9|9033.4|9038.5|9037.4|9033.3|9032|535
1604309400000|2020-11-02 09:30:00|9035|9033.5|9034.6|9033.7|9037.1|9035.6|9032|9030.8|643
1604309700000|2020-11-02 09:35:00|9034.7|9033.8|9035.1|9034.2|9036.4|9035.3|9032.7|9031.7|711
1604310000000|2020-11-02 09:40:00|9035.2|9034.3|9034.1|9033.2|9037|9036.1|9033.1|9032.2|607
1604310300000|2020-11-02 09:45:00|9034|9033.1|9030.9|9030|9034.5|9033.5|9030.3|9029.1|714
1604310600000|2020-11-02 09:50:00|9030.8|9029.9|9032.4|9031.5|9036.4|9035.2|9030.4|9029.3|727
1604310900000|2020-11-02 09:55:00|9032.5|9031.6|9017|9015.5|9032.7|9031.6|9014.3|9012.8|921
1604311200000|2020-11-02 10:00:00|9016.8|9015.3|9024|9022.5|9024.1|9022.8|9014.6|9013.5|861
1604311500000|2020-11-02 10:05:00|9023.7|9022.8|9018.7|9017.8|9027.8|9026.8|9018.6|9017.7|835
1604311800000|2020-11-02 10:10:00|9019.1|9017.6|9012|9010.5|9019.1|9017.9|9009.3|9007.8|963
1604312100000|2020-11-02 10:15:00|9011.8|9010.9|9009.1|9008.2|9013|9011.9|9007.6|9006.5|871
1604312400000|2020-11-02 10:20:00|9009.2|9008.3|9010.1|9009.2|9011.4|9010.2|9007.9|9006.7|810
1604312700000|2020-11-02 10:25:00|9010.5|9009|9008.6|9007.7|9011.8|9010.6|9007.7|9006.8|796
1604313000000|2020-11-02 10:30:00|9008.7|9007.8|9011.6|9010.1|9012.4|9011.1|9008.5|9007.3|846
1604313300000|2020-11-02 10:35:00|9011.5|9010|9015.3|9013.8|9017|9015.8|9009.8|9008.5|728
1604313600000|2020-11-02 10:40:00|9015.1|9013.6|9015.1|9014.2|9016.3|9015.2|9013.9|9012.6|689
1604313900000|2020-11-02 10:45:00|9015.3|9013.8|9014.4|9012.9|9015.5|9014.4|9008.5|9007.4|714
1604314200000|2020-11-02 10:50:00|9014.5|9013|9013.7|9012.8|9015.5|9014.2|9012.7|9011.4|751
1604314500000|2020-11-02 10:55:00|9013.8|9012.9|9014.7|9013.8|9016.9|9015.8|9013.3|9012|827
1604314800000|2020-11-02 11:00:00|9014.8|9013.9|9014.8|9013.9|9017.6|9016.4|9014.2|9013.2|633
1604315100000|2020-11-02 11:05:00|9014.9|9014|9016.9|9015.4|9018.5|9017.4|9012.6|9011.6|687
1604315400000|2020-11-02 11:10:00|9016.5|9015.6|9018.8|9017.3|9020|9019.1|9016.2|9015.2|573
1604315700000|2020-11-02 11:15:00|9018.3|9017.4|9017.9|9017|9020.4|9019.5|9016.4|9015|513
1604316000000|2020-11-02 11:20:00|9018|9017.1|9017.1|9016.2|9019.7|9018.8|9016.3|9015|581
1604316300000|2020-11-02 11:25:00|9016.5|9015.6|9019.6|9018.1|9020.5|9019.5|9015.3|9014.3|715
1604316600000|2020-11-02 11:30:00|9019.7|9018.2|9024.5|9023.6|9024.7|9023.7|9016.1|9015.2|720
1604316900000|2020-11-02 11:35:00|9024.6|9023.7|9024.6|9023.7|9026|9024.9|9021.2|9019.9|642
1604317200000|2020-11-02 11:40:00|9024.5|9023.6|9021.9|9021|9025.8|9024.8|9021.6|9020.6|650
1604317500000|2020-11-02 11:45:00|9021.8|9020.9|9021.9|9021|9024.9|9024|9019.6|9018.5|632
1604317800000|2020-11-02 11:50:00|9021.7|9020.8|9021|9020.1|9021.9|9020.8|9018.7|9017.4|694
1604318100000|2020-11-02 11:55:00|9021.1|9020.2|9025.6|9024.7|9029.5|9028.5|9021|9020.1|933
1604318400000|2020-11-02 12:00:00|9025.5|9024.6|9021.8|9020.9|9026.2|9025.2|9020.8|9019.6|701
1604318700000|2020-11-02 12:05:00|9021.9|9021|9013.2|9012.3|9022.5|9021.2|9012.8|9011.7|652
1604319000000|2020-11-02 12:10:00|9013.1|9012.2|9013.1|9012.2|9015.5|9014.1|9008.3|9007.4|763
1604319300000|2020-11-02 12:15:00|9013.3|9012.4|9012.8|9011.9|9013.7|9012.6|9010.9|9010|664
1604319600000|2020-11-02 12:20:00|9012.9|9012|9010.8|9009.9|9013.6|9012.7|9010.2|9009|647
1604319900000|2020-11-02 12:25:00|9010.9|9010|9012|9010.5|9014.2|9013.3|9010.5|9009.6|637
1604320200000|2020-11-02 12:30:00|9012.1|9010.6|9010.5|9009.6|9012.9|9011.9|9009.6|9008.5|546
1604320500000|2020-11-02 12:35:00|9010.6|9009.7|9010.1|9009.2|9011.2|9010.3|9006.6|9005.5|587
1604320800000|2020-11-02 12:40:00|9010|9009.1|9008.4|9006.9|9010.2|9009.3|9006.4|9005.5|616
1604321100000|2020-11-02 12:45:00|9008|9006.5|9006.4|9005.5|9009.4|9008.3|9006.1|9005.1|595
1604321400000|2020-11-02 12:50:00|9006.3|9005.4|9006.4|9005.5|9007.3|9005.9|9003.7|9002.8|616
1604321700000|2020-11-02 12:55:00|9006.3|9005.4|9010.5|9009.6|9010.9|9009.9|9006.2|9005.3|771
1604322000000|2020-11-02 13:00:00|9010.2|9009.3|9008.6|9007.7|9013|9012.1|9008.1|9007.2|646
1604322300000|2020-11-02 13:05:00|9008.5|9007.6|9008.7|9007.8|9009.6|9008.7|9007.5|9006.6|508
1604322600000|2020-11-02 13:10:00|9008.8|9007.9|9005.4|9004.5|9010.6|9009.1|9005.2|9004.3|760
1604322900000|2020-11-02 13:15:00|9005.3|9004.4|9006.7|9005.8|9007.7|9006.8|9004.3|9003.3|744
1604323200000|2020-11-02 13:20:00|9006.5|9005.6|9005.5|9004.6|9007.4|9006.5|9004.6|9003.7|656
1604323500000|2020-11-02 13:25:00|9005.4|9004.5|9003.3|9002.4|9005.9|9004.8|9002.7|9001.7|780
1604323800000|2020-11-02 13:30:00|9003.2|9002.3|9004.8|9003.3|9004.8|9003.4|8997.8|8996.9|734
1604324100000|2020-11-02 13:35:00|9004.4|9003.5|9007.1|9006.2|9008.8|9007.9|9003.2|9002.3|690
1604324400000|2020-11-02 13:40:00|9007|9006.1|9002|9000.5|9007.2|9006.3|9001.1|9000.2|534
1604324700000|2020-11-02 13:45:00|9001.8|9000.9|9001.9|9001|9004.7|9003.8|9001|9000.1|584
1604325000000|2020-11-02 13:50:00|9001.8|9000.9|9001.3|9000.4|9003.5|9002.6|8999.8|8998.9|556
1604325300000|2020-11-02 13:55:00|9001.2|9000.3|8996.9|8996|9001.4|9000.5|8996.4|8995.2|584
1604325600000|2020-11-02 14:00:00|8996.8|8995.9|8999.4|8998.5|9000.8|8999.9|8996.8|8995.9|586
1604325900000|2020-11-02 14:05:00|8999.3|8998.4|9003.9|9003|9004.5|9003.6|8999.3|8998.4|545
1604326200000|2020-11-02 14:10:00|9004|9003.1|9000.3|8999.4|9005.4|9004.5|9000.2|8999|659
1604326500000|2020-11-02 14:15:00|9000.7|8999.2|8998.2|8997.3|9001.5|9000.6|8996.8|8995.9|606
1604326800000|2020-11-02 14:20:00|8998.3|8997.4|9002.3|9001.4|9004.7|9003.8|8995.8|8994.9|590
1604327100000|2020-11-02 14:25:00|9002.4|9001.5|9009.1|9007.6|9009.8|9008.5|9002.3|9001.4|542
1604327400000|2020-11-02 14:30:00|9009|9007.5|9012.7|9011.8|9013|9012|9008.5|9007.5|758
1604327700000|2020-11-02 14:35:00|9013|9011.5|9012.2|9011.3|9014.8|9013.7|9011.3|9010.4|654
1604328000000|2020-11-02 14:40:00|9012.1|9011.2|9011.1|9009.6|9013.3|9012.4|9010.7|9009.4|432
1604328300000|2020-11-02 14:45:00|9011.2|9009.7|9009.4|9008.5|9011.3|9010.2|9007.3|9006.2|527
1604328600000|2020-11-02 14:50:00|9009.3|9008.4|9008.8|9007.9|9010.2|9009.2|9007.3|9006.4|473
1604328900000|2020-11-02 14:55:00|9008.7|9007.8|9011.2|9008.9|9011.8|9010.3|9008.4|9007.5|379
1604329200000|2020-11-02 15:00:00|9011.3|9008.6|9013.5|9012.6|9013.6|9012.7|9007.5|9006|758
1604329500000|2020-11-02 15:05:00|9013.4|9012.5|9016.2|9015.3|9017.6|9016.7|9013.3|9012.4|784
1604329800000|2020-11-02 15:10:00|9016.3|9015.4|9017.1|9016.2|9017.6|9016.7|9014.5|9013.6|761
1604330100000|2020-11-02 15:15:00|9017.2|9016.3|9015.1|9014.2|9018.7|9017.8|9014.8|9013.9|695
1604330400000|2020-11-02 15:20:00|9015.4|9014.5|9015.3|9014.4|9016|9015.1|9011.9|9011|746
1604330700000|2020-11-02 15:25:00|9015.2|9014.3|9016.3|9015.4|9016.8|9015.9|9014|9013.1|573
1604331000000|2020-11-02 15:30:00|9016.2|9015.3|9018.2|9017.3|9019|9018.1|9015.7|9014.8|620
1604331300000|2020-11-02 15:35:00|9017.9|9017|9017.1|9016.2|9019.8|9018.9|9016.9|9016|607
1604331600000|2020-11-02 15:40:00|9017|9016.1|9016.3|9015.4|9017.6|9016.7|9015.2|9014.3|523
1604331900000|2020-11-02 15:45:00|9016.2|9015.3|9015.1|9014.2|9017.1|9016.2|9013.4|9012.5|625
1604332200000|2020-11-02 15:50:00|9015.2|9014.3|9016.5|9015.6|9016.8|9015.9|9013.7|9012.8|670
1604332500000|2020-11-02 15:55:00|9016.4|9015.5|9013.8|9012.9|9016.4|9015.5|9011.8|9010.9|751
1604332800000|2020-11-02 16:00:00|9014|9013.1|9015.4|9014.5|9016|9015.1|9013.6|9012.7|539
1604333100000|2020-11-02 16:05:00|9015.3|9014.4|9016.9|9016|9017.4|9016.5|9014.7|9013.7|554
1604333400000|2020-11-02 16:10:00|9017|9016.1|9020.6|9019.7|9021.8|9020.9|9016.5|9015.6|458
1604333700000|2020-11-02 16:15:00|9020.7|9019.8|9020.4|9019.5|9022.1|9021.2|9019.7|9018.8|400
1604334000000|2020-11-02 16:20:00|9020.5|9019.6|9024.8|9023.9|9025.2|9024.3|9019.9|9019|458
1604334300000|2020-11-02 16:25:00|9024.9|9024|9022.4|9021.5|9025.2|9024.3|9021.7|9020.8|490
1604334600000|2020-11-02 16:30:00|9022.5|9021.6|9019|9018.1|9022.9|9022|9018|9017.1|593
1604334900000|2020-11-02 16:35:00|9018.9|9018|9015.7|9014.8|9019.5|9018.6|9014.6|9013.4|560
1604335200000|2020-11-02 16:40:00|9015.6|9014.7|9017.7|9016.8|9018.6|9017.7|9014.5|9013.6|547
1604335500000|2020-11-02 16:45:00|9017.9|9017|9017.4|9016.5|9019.2|9018.2|9017.4|9016.5|472
1604335800000|2020-11-02 16:50:00|9017.5|9016.6|9015.5|9014.6|9019.2|9018.3|9015|9013.8|564
1604336100000|2020-11-02 16:55:00|9015.6|9014.7|9016|9015.1|9016.9|9016|9014|9013.1|580
1604336400000|2020-11-02 17:00:00|9016.1|9015.2|9018.3|9017.4|9019.5|9018.6|9016|9015.1|543
1604336700000|2020-11-02 17:05:00|9018.4|9017.5|9014.8|9013.9|9018.9|9018|9013.4|9012.5|542
1604337000000|2020-11-02 17:10:00|9014.9|9014|9015.6|9014.1|9016.5|9015.6|9013.2|9012.3|435
1604337300000|2020-11-02 17:15:00|9015.7|9014.2|9017.1|9016.2|9017.5|9016.6|9014.8|9013.9|378
1604337600000|2020-11-02 17:20:00|9017|9016.1|9021.2|9020.3|9021.5|9020.6|9016.7|9015.8|401
1604337900000|2020-11-02 17:25:00|9021.3|9020.4|9018.7|9017.8|9021.3|9020.4|9018.4|9017.1|394
1604338200000|2020-11-02 17:30:00|9019|9017.5|9016.6|9015.7|9019.3|9018.1|9015.3|9014.4|551
1604338500000|2020-11-02 17:35:00|9016.7|9015.8|9013.1|9012.2|9016.7|9015.8|9012.7|9011.8|508
1604338800000|2020-11-02 17:40:00|9013.3|9012.4|9013.5|9012.6|9014.2|9013.3|9012.2|9011.3|318
1604339100000|2020-11-02 17:45:00|9013.4|9012.5|9011.5|9010.6|9015.2|9014.3|9011.3|9010.4|541
1604339400000|2020-11-02 17:50:00|9011.4|9010.5|9012.6|9011.7|9013.3|9012.2|9010.7|9009.8|435
1604339700000|2020-11-02 17:55:00|9012.5|9011.6|9010.5|9009.6|9013.3|9012.4|9010.3|9009.4|398
1604340000000|2020-11-02 18:00:00|9010.6|9009.7|9012|9011.1|9012.5|9011.3|9010.2|9009.3|326
1604340300000|2020-11-02 18:05:00|9011.9|9011|9014.9|9014|9015|9014.1|9011.6|9010.7|416
1604340600000|2020-11-02 18:10:00|9014.7|9013.8|9015.3|9014.4|9015.9|9015|9014.6|9013.7|284
1604340900000|2020-11-02 18:15:00|9015.2|9014.3|9018.2|9017.3|9019.6|9018.5|9015.2|9014.3|344
1604341200000|2020-11-02 18:20:00|9018.3|9017.4|9017.9|9017|9019.1|9018.1|9017|9016.1|426
1604341500000|2020-11-02 18:25:00|9018.1|9017.2|9017.1|9016.2|9018.3|9017.4|9016.6|9015.7|368
1604341800000|2020-11-02 18:30:00|9017.2|9016.3|9017.3|9016.4|9017.7|9016.8|9015.7|9014.8|420
1604342100000|2020-11-02 18:35:00|9017.2|9016.3|9016.7|9015.8|9017.6|9016.7|9016.4|9015.5|321
1604342400000|2020-11-02 18:40:00|9016.6|9015.7|9016.7|9015.2|9017.1|9016.2|9015.9|9015|309
1604342700000|2020-11-02 18:45:00|9016.8|9015.3|9016.4|9015.5|9017.2|9016.2|9015.4|9014.5|347
1604343000000|2020-11-02 18:50:00|9016.2|9015.3|9017.2|9016.3|9017.9|9017|9015.9|9015|444
1604343300000|2020-11-02 18:55:00|9017.3|9016.4|9014.5|9013.6|9018.5|9017.3|9014|9013.1|346
1604343600000|2020-11-02 19:00:00|9014.4|9013.5|9015.6|9014.7|9016.1|9015.2|9013.6|9012.6|341
1604343900000|2020-11-02 19:05:00|9015.5|9014.6|9015.1|9014.2|9016.4|9015.3|9014.9|9013.7|284
1604344200000|2020-11-02 19:10:00|9015|9014.1|9017.8|9016.3|9018.1|9016.6|9013.1|9011.8|363
1604344500000|2020-11-02 19:15:00|9017.6|9016.1|9016.1|9015.2|9018|9016.5|9015.6|9014.6|372
1604344800000|2020-11-02 19:20:00|9016.5|9015|9015.3|9013.8|9016.8|9015.6|9014.5|9013.3|416
1604345100000|2020-11-02 19:25:00|9015|9014.1|9013.8|9012.9|9015.3|9014.2|9013.7|9012.4|281
1604345400000|2020-11-02 19:30:00|9014.3|9012.8|9015.1|9014.2|9015.6|9014.4|9013.6|9012.5|344
1604345700000|2020-11-02 19:35:00|9015|9014.1|9015|9013.5|9015.3|9014.3|9014.4|9013.1|305
1604346000000|2020-11-02 19:40:00|9014.9|9013.4|9014.4|9013.5|9015.1|9013.8|9013.4|9012.3|350
1604346300000|2020-11-02 19:45:00|9014.3|9013.4|9013.3|9011.8|9014.8|9013.9|9012.5|9011.6|400
1604346600000|2020-11-02 19:50:00|9013.1|9012.2|9015.9|9015|9016.5|9015.5|9012.9|9012|425
1604346900000|2020-11-02 19:55:00|9016.2|9014.7|9016.5|9015.6|9017.2|9016.1|9015.5|9014.3|470
1604347200000|2020-11-02 20:00:00|9017|9015.5|9015.1|9014.2|9017.2|9016|9014.1|9013.2|469
1604347500000|2020-11-02 20:05:00|9014.9|9014|9013.3|9012.4|9015.8|9014.4|9012.3|9011.3|432
1604347800000|2020-11-02 20:10:00|9013.4|9012.5|9013.7|9012.2|9014.1|9013|9012|9011.1|463
1604348100000|2020-11-02 20:15:00|9013.4|9011.9|9012.9|9011.4|9013.8|9012.8|9012.5|9011.3|397
1604348400000|2020-11-02 20:20:00|9012.8|9011.3|9013.3|9012.4|9014.1|9013.2|9011.9|9010.7|267
1604348700000|2020-11-02 20:25:00|9013.2|9012.3|9013.5|9012.6|9013.8|9012.8|9012.8|9011.9|333
1604349000000|2020-11-02 20:30:00|9013.6|9012.7|9012.1|9011.2|9014.4|9013.3|9011.8|9010.9|409
1604349300000|2020-11-02 20:35:00|9012|9011.1|9011.7|9010.2|9012.6|9011.1|9010.8|9009.6|378
1604349600000|2020-11-02 20:40:00|9011.6|9010.1|9012.2|9011.3|9013.6|9012.4|9010.8|9009.7|411
1604349900000|2020-11-02 20:45:00|9012.5|9011|9012.2|9011.3|9012.7|9011.6|9010.3|9009.4|471
1604350200000|2020-11-02 20:50:00|9011.9|9011|9012.1|9011.2|9014.5|9013.3|9011.6|9010.4|475
1604350500000|2020-11-02 20:55:00|9012.2|9011.3|9010.6|9009.1|9012.6|9011.7|9010.1|9009|498
1604350800000|2020-11-02 21:00:00|9010.7|9009.2|9010.6|9009.7|9011.9|9010.6|9010.2|9009|321
1604351100000|2020-11-02 21:05:00|9010.5|9009.6|9011|9009.5|9012.3|9010.8|9010.3|9009.1|179
1604351400000|2020-11-02 21:10:00|9011.1|9009.6|9012.6|9011.1|9012.7|9011.5|9010.7|9009.4|219
1604351700000|2020-11-02 21:15:00|9012.5|9011|9010|9009.1|9012.6|9011.4|9009.9|9008.7|208
1604352000000|2020-11-02 21:20:00|9010.1|9009.2|9010.7|9009.8|9010.8|9009.9|9009.9|9008.7|96
1604352300000|2020-11-02 21:25:00|9010.6|9009.7|9010.3|9009.4|9011.1|9009.9|9009.9|9008.6|131
1604352600000|2020-11-02 21:30:00|9010.2|9009.3|9011.1|9009.6|9011.7|9010.5|9010.2|9008.7|98
1604352900000|2020-11-02 21:35:00|9011|9009.5|9010|9008.5|9011.1|9009.6|9009.5|9008.3|147
1604353200000|2020-11-02 21:40:00|9009.9|9008.4|9010.3|9008.8|9010.6|9009.4|9009.6|9008.3|160
1604353500000|2020-11-02 21:45:00|9010.1|9009.2|9009.8|9008.9|9010.7|9009.3|9009.5|9008.3|129
1604353800000|2020-11-02 21:50:00|9009.6|9008.7|9010.6|9009.1|9011.3|9009.9|9009.4|9007.6|295
1604354100000|2020-11-02 21:55:00|9010.7|9009.2|9012.9|9009.1|9015.5|9010.8|9010.2|9008.4|398
1604354400000|2020-11-02 22:00:00|9016.5|9009.4|9015.2|9003.2|9022.6|9010.6|9013.6|9002.4|101
1604354700000|2020-11-02 22:05:00|9015.4|9003.4|9018.1|9006.4|9019.8|9007.8|9014.8|9002.8|174
1604355000000|2020-11-02 22:10:00|9018.2|9006.2|9017.9|9006.9|9019.5|9007.6|9015.6|9005.4|190
1604355300000|2020-11-02 22:15:00|9017.3|9007|9018.3|9007|9019.2|9008.6|9015.6|9005.5|165
1604355600000|2020-11-02 22:20:00|9018|9007.1|9018.3|9007|9019.3|9007.8|9015.3|9005.6|149
1604355900000|2020-11-02 22:25:00|9018.1|9006.5|9018.3|9006.4|9019.6|9008.9|9015.1|9005.4|207
1604356200000|2020-11-02 22:30:00|9018|9006|9016.4|9005.9|9018.6|9010|9015.6|9005.2|267
1604356500000|2020-11-02 22:35:00|9016.3|9006.2|9016.8|9009.4|9020.3|9010.9|9014.6|9005.8|209
1604356800000|2020-11-02 22:40:00|9016.4|9008.9|9017.2|9009.6|9019.2|9012.3|9015|9006.1|263
1604357100000|2020-11-02 22:45:00|9017.4|9010.3|9016.9|9008.1|9023.4|9011.4|9015.4|9006.7|534
1604357400000|2020-11-02 22:50:00|9016.5|9008|9015.8|9008.7|9020.5|9011.1|9013.9|9006.7|1263
1604357700000|2020-11-02 22:55:00|9015.9|9008.5|9015.9|9011.6|9021.2|9011.9|9014.7|9006.6|639
1604358000000|2020-11-02 23:00:00|9018.2|9011.5|9014.6|9013.1|9019|9013.8|9013.3|9008.6|693
1604358300000|2020-11-02 23:05:00|9014.5|9013|9014.2|9012.7|9015.2|9013.5|9013.9|9012.3|184
1604358600000|2020-11-02 23:10:00|9014.1|9012.6|9013.9|9012.4|9014.6|9013.1|9013|9011.5|177
1604358900000|2020-11-02 23:15:00|9013.8|9012.3|9013.6|9012.1|9013.9|9012.4|9013.1|9011.6|218
1604359200000|2020-11-02 23:20:00|9013.7|9012.2|9012.6|9011.1|9014.5|9013|9012.5|9011|224
1604359500000|2020-11-02 23:25:00|9012.7|9011.2|9012|9010.5|9012.9|9011.4|9012|9010.5|179
1604359800000|2020-11-02 23:30:00|9011.9|9010.4|9010.8|9009.3|9012.5|9011|9010.5|9009|178
1604360100000|2020-11-02 23:35:00|9010.7|9009.2|9008.6|9007.1|9010.7|9009.2|9008.2|9006.7|139
1604360400000|2020-11-02 23:40:00|9008.7|9007.2|9009.7|9008.2|9009.8|9008.3|9008.6|9007.1|141
1604360700000|2020-11-02 23:45:00|9009.6|9008.1|9009.5|9008|9010.2|9008.7|9009.3|9007.8|130
1604361000000|2020-11-02 23:50:00|9009.7|9008.2|9009.3|9007.8|9009.9|9008.4|9008.3|9006.8|154
1604361300000|2020-11-02 23:55:00|9009.4|9007.9|9009.2|9007.7|9010|9008.5|9008.3|9006.9|250
1604361600000|2020-11-03 00:00:00|9009.1|9007.6|9009.4|9007.9|9011|9009.5|9008.7|9007.4|234
1604361900000|2020-11-03 00:05:00|9009.3|9007.8|9008.9|9007.4|9009.4|9007.9|9008|9006.5|214
1604362200000|2020-11-03 00:10:00|9008.8|9007.3|9009.1|9007.6|9009.8|9008.3|9008.5|9007|217
1604362500000|2020-11-03 00:15:00|9009|9007.5|9010.3|9008.8|9010.4|9008.9|9008.9|9007.4|195
1604362800000|2020-11-03 00:20:00|9010.2|9008.7|9010.9|9009.4|9011.6|9010.1|9009.7|9008.2|212
1604363100000|2020-11-03 00:25:00|9010.8|9009.3|9010.7|9009.2|9011.4|9010|9010.3|9008.8|206
1604363400000|2020-11-03 00:30:00|9010.3|9008.8|9010.3|9008.8|9011|9009.6|9009.6|9008.1|214
1604363700000|2020-11-03 00:35:00|9010.4|9008.9|9010.6|9009.1|9010.9|9009.4|9009.8|9008.3|131
1604364000000|2020-11-03 00:40:00|9010.5|9009|9009.8|9008.3|9010.7|9009.2|9009.5|9008|182
1604364300000|2020-11-03 00:45:00|9009.9|9008.4|9011.2|9009.7|9011.3|9009.8|9009.7|9008.2|184
1604364600000|2020-11-03 00:50:00|9011.1|9009.6|9009.9|9008.4|9011.9|9010.8|9009.5|9008.2|293
1604364900000|2020-11-03 00:55:00|9009.8|9008.3|9009.1|9007.6|9009.9|9008.4|9008.2|9007.1|210
1604365200000|2020-11-03 01:00:00|9009|9007.5|9009|9007.5|9009.4|9008.1|9008.3|9006.9|250
1604365500000|2020-11-03 01:05:00|9009.1|9007.6|9008.5|9007|9009.7|9008.4|9007.9|9006.4|310
1604365800000|2020-11-03 01:10:00|9008.6|9007.1|9010.1|9008.6|9010.2|9009.1|9008.4|9006.9|272
1604366100000|2020-11-03 01:15:00|9009.8|9008.3|9011.6|9010.1|9012|9010.7|9009.7|9008.2|362
1604366400000|2020-11-03 01:20:00|9011.7|9010.2|9012.9|9011.4|9013.9|9012.4|9011.2|9009.8|342
1604366700000|2020-11-03 01:25:00|9012.8|9011.3|9013.3|9011.8|9014.8|9013.5|9012.1|9011|397
1604367000000|2020-11-03 01:30:00|9013.4|9011.9|9012.9|9012|9014.2|9013.1|9010.8|9009.5|419
1604367300000|2020-11-03 01:35:00|9013|9012.1|9013.9|9013|9014.7|9013.5|9013|9012|201
1604367600000|2020-11-03 01:40:00|9013.8|9012.9|9013.9|9012.4|9015.2|9014|9013.3|9012.1|313
1604367900000|2020-11-03 01:45:00|9014|9012.5|9013.9|9013|9014.2|9013|9012.7|9011.5|268
1604368200000|2020-11-03 01:50:00|9013.8|9012.9|9014.3|9012.8|9014.7|9013.4|9012.3|9011.4|366
1604368500000|2020-11-03 01:55:00|9013.6|9012.7|9012.4|9010.9|9014.6|9013.2|9011.8|9010.5|414
1604368800000|2020-11-03 02:00:00|9012.6|9011.1|9011.2|9010.3|9012.8|9011.5|9010.7|9009.4|344
1604369100000|2020-11-03 02:05:00|9011.3|9010.4|9011.3|9009.8|9012.7|9011.3|9010.4|9009.1|295
1604369400000|2020-11-03 02:10:00|9011.4|9009.9|9009.5|9008.6|9011.8|9010.6|9009.5|9008.5|282
1604369700000|2020-11-03 02:15:00|9009.6|9008.7|9010.1|9009.2|9010.7|9009.6|9009.1|9007.8|252
1604370000000|2020-11-03 02:20:00|9010.2|9009.3|9008.3|9007.4|9011|9010|9008|9006.5|279
1604370300000|2020-11-03 02:25:00|9008.4|9007.5|9007.4|9005.9|9008.5|9007.5|9006.9|9005.7|267
1604370600000|2020-11-03 02:30:00|9007.5|9006|9007.1|9005.6|9007.9|9006.7|9006.7|9005.5|214
1604370900000|2020-11-03 02:35:00|9007.2|9005.7|9007.5|9006.6|9008|9006.9|9006.9|9005.5|187
1604371200000|2020-11-03 02:40:00|9007.6|9006.7|9007.6|9006.1|9007.8|9006.7|9006.5|9005.3|172
1604371500000|2020-11-03 02:45:00|9007.5|9006|9008.6|9007.1|9008.7|9007.5|9007|9005.7|327
1604371800000|2020-11-03 02:50:00|9008.9|9007.4|9009.1|9007.6|9009.5|9008.2|9008.1|9006.9|244
1604372100000|2020-11-03 02:55:00|9009|9007.5|9008.9|9008|9009.9|9008.7|9008.5|9007.2|306
1604372400000|2020-11-03 03:00:00|9008.8|9007.9|9009|9007.5|9009.1|9008.1|9007.8|9006.5|209
1604372700000|2020-11-03 03:05:00|9009.1|9007.6|9009.5|9008.6|9010.3|9008.9|9008.8|9007.4|275
1604373000000|2020-11-03 03:10:00|9009.4|9008.5|9010.1|9008.6|9010.6|9009.5|9009.2|9008|256
1604373300000|2020-11-03 03:15:00|9010|9008.5|9010.2|9008.7|9011|9009.7|9009.2|9008.2|230
1604373600000|2020-11-03 03:20:00|9010.1|9008.6|9011.6|9010.1|9011.6|9010.4|9009.6|9008.4|240
1604373900000|2020-11-03 03:25:00|9011.5|9010|9013.1|9011.6|9014|9012.8|9011.2|9010|246
1604374200000|2020-11-03 03:30:00|9013|9011.5|9015.4|9013.9|9015.7|9014.3|9010.7|9009.2|672
1604374500000|2020-11-03 03:35:00|9015.3|9013.8|9017.3|9016.4|9018|9016.8|9014.9|9013.4|382
1604374800000|2020-11-03 03:40:00|9017.4|9016.5|9017.1|9016.2|9019.2|9017.8|9017.1|9015.9|366
1604375100000|2020-11-03 03:45:00|9017.3|9016.4|9016.3|9014.8|9017.8|9016.4|9015.5|9014.3|300
1604375400000|2020-11-03 03:50:00|9016.2|9014.7|9015.4|9014.5|9016.7|9015.8|9015|9013.9|326
1604375700000|2020-11-03 03:55:00|9015.6|9014.7|9015.7|9014.2|9015.9|9014.7|9014.7|9013.6|200
1604376000000|2020-11-03 04:00:00|9015.6|9014.1|9018.3|9016.8|9018.6|9017.1|9015.5|9014|180
1604376300000|2020-11-03 04:05:00|9018.4|9016.9|9019.4|9017.9|9019.4|9018.3|9018.1|9016.7|194
1604376600000|2020-11-03 04:10:00|9019.3|9017.8|9019.7|9018.8|9020.6|9019.3|9019.2|9017.8|208
1604376900000|2020-11-03 04:15:00|9019.5|9018.2|9019.6|9018.1|9020|9018.6|9018.4|9017|217
1604377200000|2020-11-03 04:20:00|9019.5|9018|9019.6|9018.1|9020.3|9018.9|9019.1|9017.8|213
1604377500000|2020-11-03 04:25:00|9019.7|9018.2|9018.5|9017|9019.9|9018.7|9018|9016.8|165
1604377800000|2020-11-03 04:30:00|9018.3|9017.4|9018.3|9016.8|9019|9017.8|9017.8|9016.6|163
1604378100000|2020-11-03 04:35:00|9018.2|9016.7|9018.5|9017|9018.8|9017.5|9017.6|9016.5|149
1604378400000|2020-11-03 04:40:00|9018.6|9017.1|9019.3|9017.8|9019.4|9018|9018|9016.6|139
1604378700000|2020-11-03 04:45:00|9019.2|9017.7|9020.5|9019|9020.5|9019.2|9019.2|9017.7|153
1604379000000|2020-11-03 04:50:00|9020.4|9018.9|9020|9018.5|9020.5|9019|9019.1|9017.8|145
1604379300000|2020-11-03 04:55:00|9020.1|9018.6|9020.5|9019|9020.9|9019.7|9019.8|9018.3|203
1604379600000|2020-11-03 05:00:00|9020.3|9018.8|9019.8|9018.3|9020.6|9019.5|9019.4|9018.2|330
1604379900000|2020-11-03 05:05:00|9019.4|9018.5|9019|9017.5|9019.9|9018.7|9018.5|9017.3|203
1604380200000|2020-11-03 05:10:00|9018.9|9017.4|9019|9018.1|9019.8|9018.4|9018.4|9017.2|222
1604380500000|2020-11-03 05:15:00|9019.1|9018.2|9019.2|9017.7|9019.7|9018.4|9018.2|9017.1|208
1604380800000|2020-11-03 05:20:00|9019.3|9017.8|9018.3|9016.8|9019.3|9017.9|9017.7|9016.5|128
1604381100000|2020-11-03 05:25:00|9018.2|9016.7|9019.9|9018.4|9019.9|9018.6|9017.8|9016.6|364
1604381400000|2020-11-03 05:30:00|9019.8|9018.3|9021.1|9019.6|9021.3|9020.1|9018.8|9017.5|366
1604381700000|2020-11-03 05:35:00|9021.2|9019.7|9020.7|9019.8|9021.7|9020.5|9019.8|9018.6|401
1604382000000|2020-11-03 05:40:00|9020.5|9019.6|9019.7|9018.8|9021.3|9020.1|9019.5|9018.4|234
1604382300000|2020-11-03 05:45:00|9019.8|9018.9|9021|9019.5|9021.7|9020.5|9019.5|9018.5|147
1604382600000|2020-11-03 05:50:00|9021.1|9019.6|9019.9|9018.4|9021.3|9020|9019.6|9018.2|161
1604382900000|2020-11-03 05:55:00|9019.5|9018.6|9018.6|9017.7|9020.2|9019.1|9018.4|9017.2|308
1604383200000|2020-11-03 06:00:00|9018.9|9017.4|9017.4|9016.5|9019.2|9018|9017.3|9016|333
1604383500000|2020-11-03 06:05:00|9017.5|9016.6|9018.1|9016.6|9018.9|9017.7|9017.2|9016.1|315
1604383800000|2020-11-03 06:10:00|9018|9016.5|9017.5|9016|9018.1|9016.7|9016.7|9015.6|201
1604384100000|2020-11-03 06:15:00|9017.6|9016.1|9015|9014.1|9017.7|9016.2|9015|9013.9|254
1604384400000|2020-11-03 06:20:00|9015.4|9013.9|9015.5|9014|9015.6|9014.1|9014.2|9013.2|180
1604384700000|2020-11-03 06:25:00|9015.6|9014.1|9015.8|9014.3|9016.2|9014.9|9015|9013.7|209
1604385000000|2020-11-03 06:30:00|9015.7|9014.2|9016.8|9015.3|9017.3|9016.1|9015.4|9013.9|252
1604385300000|2020-11-03 06:35:00|9016.7|9015.2|9018.7|9017.2|9018.8|9017.8|9016.4|9015.1|325
1604385600000|2020-11-03 06:40:00|9018.6|9017.1|9019.1|9018.2|9019.8|9018.4|9018|9016.7|190
1604385900000|2020-11-03 06:45:00|9019.2|9018.3|9022.4|9020.9|9022.8|9021.8|9019|9017.8|344
1604386200000|2020-11-03 06:50:00|9022.5|9021|9019.1|9018.2|9023.2|9022|9018.6|9017.4|437
1604386500000|2020-11-03 06:55:00|9019|9018.1|9018.8|9017.3|9019.5|9018.6|9017.5|9016.4|326
1604386800000|2020-11-03 07:00:00|9018.2|9016.7|9015.5|9014|9018.2|9016.7|9015.1|9013.8|639
1604387100000|2020-11-03 07:05:00|9015.3|9013.8|9014.7|9013.2|9015.8|9014.9|9012.5|9011|522
1604387400000|2020-11-03 07:10:00|9014.6|9013.1|9018.2|9017.3|9018.8|9017.7|9014|9012.8|601
1604387700000|2020-11-03 07:15:00|9018|9017.1|9019.1|9017.6|9019.4|9018|9016.8|9015.4|452
1604388000000|2020-11-03 07:20:00|9019|9017.5|9020.4|9018.9|9020.7|9019.6|9017.4|9016.3|428
1604388300000|2020-11-03 07:25:00|9020.1|9019.2|9018.9|9018|9020.8|9019.8|9018.8|9017.7|325
1604388600000|2020-11-03 07:30:00|9018.8|9017.9|9018.1|9016.6|9019.2|9018|9015.8|9014.7|426
1604388900000|2020-11-03 07:35:00|9018|9016.5|9017.8|9016.3|9019.3|9018|9016.7|9015.6|472
1604389200000|2020-11-03 07:40:00|9017.7|9016.2|9017.8|9016.3|9019.3|9018|9016.7|9015.2|696
1604389500000|2020-11-03 07:45:00|9017.6|9016.1|9017.6|9016.7|9020.3|9019|9017.1|9016.1|540
1604389800000|2020-11-03 07:50:00|9017.5|9016.6|9019.9|9018.4|9020.7|9019.6|9017.3|9016|509
1604390100000|2020-11-03 07:55:00|9019.8|9018.3|9017.9|9016.4|9020.4|9019.1|9017.4|9016|408
1604390400000|2020-11-03 08:00:00|9017.7|9016.2|9018.6|9017.1|9018.7|9017.6|9013.8|9012.7|614
1604390700000|2020-11-03 08:05:00|9018.3|9017.4|9018.5|9017|9019.1|9018|9015.3|9014.4|517
1604391000000|2020-11-03 08:10:00|9018.2|9017.3|9018|9017.1|9019.4|9018.4|9015.3|9014.3|510
1604391300000|2020-11-03 08:15:00|9018.1|9017.2|9016.1|9015.2|9019.1|9018.1|9013|9011.5|548
1604391600000|2020-11-03 08:20:00|9016|9015.1|9009.1|9008.2|9017.6|9016.5|9008.8|9007.8|771
1604391900000|2020-11-03 08:25:00|9009.2|9008.3|9015.1|9013.6|9015.2|9014.3|9008.3|9007.4|718
1604392200000|2020-11-03 08:30:00|9014.7|9013.8|9013.9|9012.4|9016.2|9014.8|9012.6|9011.5|761
1604392500000|2020-11-03 08:35:00|9013.8|9012.3|9014.1|9013.2|9015.8|9014.6|9012.9|9011.8|525
1604392800000|2020-11-03 08:40:00|9014.4|9012.9|9008.4|9006.9|9015.4|9014.2|9008.1|9006.8|581
1604393100000|2020-11-03 08:45:00|9008|9006.5|9005.4|9004.5|9009.7|9008.8|9004.6|9003.4|683
1604393400000|2020-11-03 08:50:00|9005.8|9004.3|9007.1|9006.2|9007.5|9006.4|9003.8|9002.7|559
1604393700000|2020-11-03 08:55:00|9007.2|9006.3|9004.5|9003|9007.5|9006.4|9001.5|9000.4|697
1604394000000|2020-11-03 09:00:00|9004.1|9003.2|9006.8|9005.3|9009.7|9008.4|9004.1|9003.2|723
1604394300000|2020-11-03 09:05:00|9006.9|9005.4|9007.1|9005.6|9008.7|9007.5|9005.3|9004|634
1604394600000|2020-11-03 09:10:00|9007.2|9005.7|9008.6|9007.1|9011.2|9010|9006.9|9005.7|604
1604394900000|2020-11-03 09:15:00|9008.3|9007.4|9011.2|9009.7|9011.9|9010.4|9006.8|9005.7|666
1604395200000|2020-11-03 09:20:00|9011.3|9009.8|9014.4|9013.5|9016.6|9015.1|9009.1|9007.9|667
1604395500000|2020-11-03 09:25:00|9014.3|9013.4|9010.8|9009.9|9015.2|9013.9|9010.7|9009.4|641
1604395800000|2020-11-03 09:30:00|9010.9|9010|9009.7|9008.2|9012.8|9011.3|9009.2|9008.1|688
1604396100000|2020-11-03 09:35:00|9009.8|9008.3|9008.1|9006.6|9010.7|9009.5|9005.7|9004.5|750
1604396400000|2020-11-03 09:40:00|9007.8|9006.9|9008|9006.5|9010.3|9008.8|9005.6|9004.4|621
1604396700000|2020-11-03 09:45:00|9007.9|9006.4|9000.6|8999.7|9008.3|9007.1|8998.8|8997.8|845
1604397000000|2020-11-03 09:50:00|9000.7|8999.8|9004|9002.5|9004.7|9003.4|8999.6|8998.4|708
1604397300000|2020-11-03 09:55:00|9003.9|9002.4|9004|9002.5|9004.2|9003|9000.5|8999.3|570
1604397600000|2020-11-03 10:00:00|9003.7|9002.8|9004.4|9002.9|9005.1|9003.7|9002.4|9001|621
1604397900000|2020-11-03 10:05:00|9004.3|9002.8|9003|9002.1|9006.5|9005|9002.6|9001.5|495
1604398200000|2020-11-03 10:10:00|9003.1|9002.2|9001.2|9000.3|9004.7|9003.5|9000.5|8999.4|498
1604398500000|2020-11-03 10:15:00|9001.1|9000.2|9004.1|9002.6|9004.4|9003|9000.4|8999.2|550
1604398800000|2020-11-03 10:20:00|9004.2|9002.7|9006.6|9005.1|9006.8|9005.6|9003.1|9001.9|558
1604399100000|2020-11-03 10:25:00|9006.2|9005.3|9005.5|9004.6|9007.6|9006.4|9002|9000.5|528
1604399400000|2020-11-03 10:30:00|9005|9004.1|9001.3|9000.4|9005.7|9004.5|9001.2|9000.1|423
1604399700000|2020-11-03 10:35:00|9001.2|9000.3|9006.6|9005.1|9008.9|9007.5|9000.9|8999.6|535
1604400000000|2020-11-03 10:40:00|9006.2|9005.3|9005.4|9003.9|9007|9005.9|9004.3|9003.1|453
1604400300000|2020-11-03 10:45:00|9005.5|9004|9006.6|9005.7|9007.1|9005.8|9004.3|9003.1|452
1604400600000|2020-11-03 10:50:00|9006.7|9005.8|9007.1|9006.2|9008|9006.8|9005.7|9004.7|525
1604400900000|2020-11-03 10:55:00|9007.2|9006.3|9007.8|9006.9|9009.7|9008.5|9006.6|9005.6|576
1604401200000|2020-11-03 11:00:00|9008|9006.5|8999.3|8997.8|9008|9006.8|8999|8997.7|557
1604401500000|2020-11-03 11:05:00|8999|8998.1|9001.7|9000.2|9003.3|9002.3|8998.2|8997|706
1604401800000|2020-11-03 11:10:00|9001.4|9000.5|9002.3|9000.8|9003.6|9002.1|9000|8998.9|599
1604402100000|2020-11-03 11:15:00|9002.1|9001.2|9005.8|9004.9|9007.4|9006.2|9002.1|9000.8|601
1604402400000|2020-11-03 11:20:00|9005.9|9005|9006.6|9005.7|9007.1|9006.1|9003.3|9002|571
1604402700000|2020-11-03 11:25:00|9006.7|9005.8|9010.4|9008.9|9011.3|9010.1|9006|9004.9|428
1604403000000|2020-11-03 11:30:00|9010.1|9009.2|9012|9011.1|9013.4|9012.1|9009|9007.7|719
1604403300000|2020-11-03 11:35:00|9012.3|9010.8|9013.8|9012.3|9015.8|9014.9|9011.6|9010.5|821
1604403600000|2020-11-03 11:40:00|9013.6|9012.7|9012.6|9011.1|9014.5|9013.5|9009.8|9008.7|704
1604403900000|2020-11-03 11:45:00|9012.3|9011.4|9010.8|9009.3|9013.1|9012|9010.4|9009.1|460
1604404200000|2020-11-03 11:50:00|9010.9|9009.4|9012.2|9010.7|9012.2|9011.1|9010.1|9009|519
1604404500000|2020-11-03 11:55:00|9011.8|9010.9|9010.7|9009.2|9026.7|9023.8|9007.6|9005|713
1604404800000|2020-11-03 12:00:00|9011.5|9010|9014.8|9013.3|9019.3|9017.8|9010.6|9009.1|869
1604405100000|2020-11-03 12:05:00|9014.9|9013.4|9010.6|9009.1|9015.3|9013.8|9008.6|9007.4|560
1604405400000|2020-11-03 12:10:00|9010.5|9009|9011.2|9010.3|9012.9|9011.6|9009.4|9007.9|542
1604405700000|2020-11-03 12:15:00|9011.1|9009.7|9010|9008.5|9012.2|9011.1|9007.9|9006.5|647
1604406000000|2020-11-03 12:20:00|9009.9|9008.4|9010.5|9009|9010.7|9009.2|9008.9|9007.4|623
1604406300000|2020-11-03 12:25:00|9010.6|9009.1|9007.3|9005.8|9010.8|9009.6|9005.8|9004.3|527
1604406600000|2020-11-03 12:30:00|9007|9005.5|9005.7|9004.2|9007.5|9006|9002.9|9001.4|591
1604406900000|2020-11-03 12:35:00|9005.6|9004.1|9006.1|9005.2|9007.6|9006.4|9004.5|9003.4|623
1604407200000|2020-11-03 12:40:00|9006.2|9005.3|9011.3|9009.8|9011.7|9010.3|9005.5|9004.2|624
1604407500000|2020-11-03 12:45:00|9011.2|9009.7|9011.3|9010.4|9012|9010.9|9010.9|9009.6|400
1604407800000|2020-11-03 12:50:00|9011.4|9010.5|9012|9010.5|9013.2|9012.2|9010.3|9008.9|469
1604408100000|2020-11-03 12:55:00|9011.9|9010.4|9009.5|9008|9012.6|9011.1|9009|9007.6|550
1604408400000|2020-11-03 13:00:00|9009.4|9007.9|9006.5|9005.6|9009.8|9008.3|9005.3|9003.8|728
1604408700000|2020-11-03 13:05:00|9006.9|9005.4|9005.4|9003.9|9008.6|9007.2|9005.2|9003.9|522
1604409000000|2020-11-03 13:10:00|9005.5|9004|9005.6|9004.1|9007.7|9006.5|9004.6|9003.7|513
1604409300000|2020-11-03 13:15:00|9005.3|9003.8|9004.3|9002.8|9005.6|9004.4|9002.5|9001.3|568
1604409600000|2020-11-03 13:20:00|9004.4|9002.9|9002.1|9000.6|9004.4|9003.2|9000.4|8998.9|618
1604409900000|2020-11-03 13:25:00|9002|9000.5|9003.8|9002.3|9005.2|9004|9001.7|9000.4|613
1604410200000|2020-11-03 13:30:00|9003.7|9002.2|9004.7|9003.8|9005.9|9004.5|9001.9|9000.4|706
1604410500000|2020-11-03 13:35:00|9004.6|9003.7|9004|9002.5|9006.6|9005.1|9002.6|9001.5|580
1604410800000|2020-11-03 13:40:00|9003.7|9002.2|9001.5|9000|9005.3|9004.2|9001.1|8999.8|529
1604411100000|2020-11-03 13:45:00|9001.6|9000.1|9001.8|9000.3|9002.3|9000.8|9000.5|8999.4|430
1604411400000|2020-11-03 13:50:00|9001.9|9000.4|9000.9|8999.4|9002.5|9001.2|9000.1|8999.2|452
1604411700000|2020-11-03 13:55:00|9000.5|8999.6|9001.7|9000.2|9001.7|9000.4|9000.2|8999.1|364
1604412000000|2020-11-03 14:00:00|9001.6|9000.1|9002.1|9001.2|9003.1|9001.7|9000.7|8999.8|413
1604412300000|2020-11-03 14:05:00|9002|9001.1|9001.4|8999.9|9003.2|9001.9|9000.7|8999.4|462
1604412600000|2020-11-03 14:10:00|9001.3|8999.8|9002.2|9000.7|9002.2|9001.2|8999.9|8998.4|422
1604412900000|2020-11-03 14:15:00|9001.8|9000.9|9001.9|9001|9003.4|9002|9000.6|8999.7|455
1604413200000|2020-11-03 14:20:00|9002.1|9001.2|9004.8|9003.3|9006.1|9005.1|9001.8|9000.7|485
1604413500000|2020-11-03 14:25:00|9004.7|9003.2|9010.2|9008.7|9010.3|9008.8|9004.3|9003.2|445
1604413800000|2020-11-03 14:30:00|9009.9|9009|9010.6|9009.1|9010.9|9010|9009.1|9007.9|499
1604414100000|2020-11-03 14:35:00|9010.7|9009.2|9008.4|9006.9|9010.9|9009.8|9007.3|9006.1|503
1604414400000|2020-11-03 14:40:00|9008.3|9006.8|9006.4|9004.9|9009.4|9008.2|9005.4|9004.3|399
1604414700000|2020-11-03 14:45:00|9006.1|9004.6|9004|9002.5|9007.8|9006.4|9002.9|9001.4|519
1604415000000|2020-11-03 14:50:00|9004.1|9002.6|8998.5|8997|9004.7|9003.5|8997.2|8996.1|608
1604415300000|2020-11-03 14:55:00|8998.6|8997.1|8993.7|8992.2|8998.8|8997.4|8993.5|8992|556
1604415600000|2020-11-03 15:00:00|8993.6|8992.1|8987.8|8986.9|8994.8|8993.3|8987.8|8986.3|766
1604415900000|2020-11-03 15:05:00|8988.1|8986.6|8990.7|8989.2|8991|8990.1|8986.5|8985.3|812
1604416200000|2020-11-03 15:10:00|8990.6|8989.1|8988.3|8987.4|8990.7|8989.4|8984.5|8983.1|817
1604416500000|2020-11-03 15:15:00|8988.4|8987.5|8984.3|8983.4|8988.6|8987.5|8983.7|8982.4|689
1604416800000|2020-11-03 15:20:00|8984.2|8983.3|8976.8|8975.9|8984.7|8983.5|8975.7|8974.3|750
1604417100000|2020-11-03 15:25:00|8976.7|8975.8|8983.5|8982.6|8984.1|8983|8975.5|8974.6|880
1604417400000|2020-11-03 15:30:00|8983.6|8982.7|8985.8|8984.9|8987.8|8986.6|8982.3|8981|697
1604417700000|2020-11-03 15:35:00|8986.2|8984.7|8984.8|8983.9|8986.5|8985.3|8982.7|8981.7|604
1604418000000|2020-11-03 15:40:00|8984.7|8983.8|8982.2|8980.7|8986.5|8985.6|8981|8979.7|585
1604418300000|2020-11-03 15:45:00|8982|8981.1|8981.9|8981|8983.3|8982.4|8979|8977.8|738
1604418600000|2020-11-03 15:50:00|8981.8|8980.9|8980.9|8980|8982.6|8981.5|8978.4|8977.1|838
1604418900000|2020-11-03 15:55:00|8981.3|8979.8|8976.1|8975.2|8982.2|8981.2|8975.8|8974.9|1010
1604419200000|2020-11-03 16:00:00|8976.2|8975.3|8978.4|8976.9|8979.4|8978.4|8973.4|8972.5|860
1604419500000|2020-11-03 16:05:00|8978.2|8976.7|8978.3|8977.4|8980.8|8979.6|8976.4|8975.1|689
1604419800000|2020-11-03 16:10:00|8978.4|8977.5|8977.7|8976.8|8981.4|8980.2|8976.2|8975.3|777
1604420100000|2020-11-03 16:15:00|8977.6|8976.7|8977.5|8976|8979.8|8978.9|8976.2|8975|871
1604420400000|2020-11-03 16:20:00|8977.3|8976.4|8978.3|8976.8|8978.8|8977.5|8974.9|8973.8|682
1604420700000|2020-11-03 16:25:00|8978.4|8976.9|8975.7|8974.2|8979.9|8979|8974.2|8973|478
1604421000000|2020-11-03 16:30:00|8975.8|8974.3|8972.3|8971.4|8975.8|8974.3|8970.2|8969|714
1604421300000|2020-11-03 16:35:00|8972.4|8971.5|8969.8|8968.3|8972.4|8971.5|8969.4|8968.3|452
1604421600000|2020-11-03 16:40:00|8969.9|8968.4|8970.2|8968.7|8971.6|8970.4|8968.6|8967.5|552
1604421900000|2020-11-03 16:45:00|8970.1|8968.6|8975.8|8974.3|8976.3|8975.1|8969.3|8967.9|593
1604422200000|2020-11-03 16:50:00|8975.7|8974.2|8983.8|8982.9|8983.8|8982.9|8975|8973.5|644
1604422500000|2020-11-03 16:55:00|8983.7|8982.8|8985.3|8984.4|8988.4|8987.5|8982.5|8981.6|696
1604422800000|2020-11-03 17:00:00|8985.2|8984.3|8987.9|8987|8988.2|8987.2|8983.2|8982.2|599
1604423100000|2020-11-03 17:05:00|8987.7|8986.8|8986.3|8985.4|8991.9|8990.7|8985.8|8984.9|555
1604423400000|2020-11-03 17:10:00|8986.7|8985.2|8988.3|8986.8|8988.9|8987.7|8985.5|8984.4|422
1604423700000|2020-11-03 17:15:00|8988.1|8986.6|8989.5|8988|8991.5|8990.3|8986.4|8985.4|475
1604424000000|2020-11-03 17:20:00|8989.2|8988.3|8988.4|8986.9|8990.4|8989.5|8987.6|8986.4|372
1604424300000|2020-11-03 17:25:00|8988.1|8987.2|8987.9|8987|8991.8|8990.4|8987.5|8986.6|382
1604424600000|2020-11-03 17:30:00|8988|8987.1|8979.4|8977.9|8988.3|8987.1|8977.4|8975.9|610
1604424900000|2020-11-03 17:35:00|8979.5|8978|8978.3|8977.4|8980.3|8978.8|8977.8|8976.3|282
1604425200000|2020-11-03 17:40:00|8978.5|8977|8979.2|8978.3|8979.7|8978.6|8977.9|8976.7|327
1604425500000|2020-11-03 17:45:00|8979.3|8978.4|8979|8977.5|8980.3|8979.4|8978|8976.8|355
1604425800000|2020-11-03 17:50:00|8978.9|8977.4|8979.1|8977.6|8979.5|8978.1|8976.9|8975.6|310
1604426100000|2020-11-03 17:55:00|8979.2|8977.7|8979.5|8978.6|8980.3|8979.2|8978.4|8977.3|640
1604426400000|2020-11-03 18:00:00|8979.6|8978.7|8977.6|8976.1|8979.6|8978.7|8977.2|8975.8|500
1604426700000|2020-11-03 18:05:00|8977.5|8976|8977.8|8976.3|8979.5|8978.4|8976.6|8975.1|541
1604427000000|2020-11-03 18:10:00|8977.9|8976.4|8977.6|8976.1|8977.9|8976.6|8975.2|8973.7|373
1604427300000|2020-11-03 18:15:00|8977.5|8976|8975.1|8974.2|8977.8|8976.3|8973.5|8972.3|320
1604427600000|2020-11-03 18:20:00|8975.4|8973.9|8974.7|8973.8|8976.7|8975.3|8974.3|8973|406
1604427900000|2020-11-03 18:25:00|8975|8973.5|8972.8|8971.3|8976|8974.6|8972.6|8971.1|475
1604428200000|2020-11-03 18:30:00|8973.1|8971.6|8975.1|8973.6|8975.2|8973.7|8972|8971|331
1604428500000|2020-11-03 18:35:00|8975|8973.5|8975|8973.5|8975.2|8974|8972.9|8971.8|313
1604428800000|2020-11-03 18:40:00|8974.9|8973.4|8977.1|8975.6|8977.8|8976.3|8974|8973.1|265
1604429100000|2020-11-03 18:45:00|8977.2|8975.7|8980.2|8978.7|8981.4|8980.2|8976.5|8975.2|453
1604429400000|2020-11-03 18:50:00|8980.3|8978.8|8982.5|8981|8982.5|8981.1|8979.2|8978.1|382
1604429700000|2020-11-03 18:55:00|8982.3|8981.4|8983.2|8981.7|8983.8|8982.5|8981.4|8980.3|458
1604430000000|2020-11-03 19:00:00|8983.3|8981.8|8981.8|8980.9|8983.8|8982.6|8981.4|8980.2|436
1604430300000|2020-11-03 19:05:00|8982.3|8981.4|8984.5|8983|8985.6|8984.4|8982|8980.8|469
1604430600000|2020-11-03 19:10:00|8984|8982.5|8985.3|8983.8|8985.8|8984.9|8983.1|8982|448
1604430900000|2020-11-03 19:15:00|8985.4|8983.9|8987.3|8985.8|8988.1|8986.8|8984.4|8983.3|469
1604431200000|2020-11-03 19:20:00|8987.4|8985.9|8988.7|8987.8|8988.9|8987.8|8986.1|8984.6|409
1604431500000|2020-11-03 19:25:00|8988.6|8987.2|8986.9|8985.4|8989.5|8988.2|8986.3|8985|350
1604431800000|2020-11-03 19:30:00|8986.8|8985.3|8984.4|8982.9|8987|8985.6|8983.1|8981.8|444
1604432100000|2020-11-03 19:35:00|8984.5|8983|8985.8|8984.3|8986.4|8985|8984.3|8982.8|411
1604432400000|2020-11-03 19:40:00|8985.5|8984.6|8985.8|8984.3|8987.1|8985.6|8984.5|8983.3|393
1604432700000|2020-11-03 19:45:00|8985.3|8983.8|8985.9|8984.4|8986.5|8985.3|8984.2|8983|368
1604433000000|2020-11-03 19:50:00|8985.8|8984.3|8985.2|8983.7|8986.4|8985.1|8984.5|8983|387
1604433300000|2020-11-03 19:55:00|8985.4|8983.9|8987.8|8986.3|8987.9|8986.6|8984.3|8982.8|603
1604433600000|2020-11-03 20:00:00|8987.2|8985.7|8988.6|8987.7|8989.7|8988.3|8985.3|8984.1|489
1604433900000|2020-11-03 20:05:00|8988.7|8987.8|8990.8|8989.3|8990.8|8989.7|8988.7|8987.5|349
1604434200000|2020-11-03 20:10:00|8990.7|8989.8|8991|8989.5|8992.2|8990.9|8990.5|8989|338
1604434500000|2020-11-03 20:15:00|8990.9|8989.4|8990.8|8989.3|8992|8990.8|8989.2|8988.1|474
1604434800000|2020-11-03 20:20:00|8990.6|8989.1|8987.6|8986.7|8991.5|8990.4|8987.5|8986.5|518
1604435100000|2020-11-03 20:25:00|8987.9|8986.4|8986|8984.5|8988.2|8986.9|8985.5|8984.1|442
1604435400000|2020-11-03 20:30:00|8985.9|8984.4|8985.3|8983.8|8986.4|8985.1|8984.4|8983.2|426
1604435700000|2020-11-03 20:35:00|8985.4|8983.9|8985.7|8984.2|8986.4|8984.9|8984.4|8983.5|346
1604436000000|2020-11-03 20:40:00|8985.6|8984.1|8987.1|8985.6|8987.2|8985.7|8983.9|8982.6|365
1604436300000|2020-11-03 20:45:00|8987.2|8985.7|8987.8|8986.3|8989|8987.5|8986.5|8985|358
1604436600000|2020-11-03 20:50:00|8988.1|8986.6|8983.8|8982.3|8988.6|8987.4|8982.7|8981.5|554
1604436900000|2020-11-03 20:55:00|8983.7|8982.2|8984.5|8983|8986.2|8985|8983.4|8982.2|496
1604437200000|2020-11-03 21:00:00|8984.6|8983.7|8990.8|8989.3|8991.5|8990|8984.6|8983.5|578
1604437500000|2020-11-03 21:05:00|8990.7|8989.2|8988.3|8986.8|8992|8990.5|8988|8986.5|445
1604437800000|2020-11-03 21:10:00|8988.2|8986.7|8985.4|8983.9|8988.5|8987|8985.1|8983.6|269
1604438100000|2020-11-03 21:15:00|8985.5|8984|8982.3|8980.8|8986.4|8985.1|8981.9|8980.4|394
1604438400000|2020-11-03 21:20:00|8982.7|8981.2|8984.7|8983.2|8985.9|8984.4|8982.7|8981.2|224
1604438700000|2020-11-03 21:25:00|8984.8|8983.3|8979.5|8978|8984.8|8983.3|8978.8|8977.3|354
1604439000000|2020-11-03 21:30:00|8979.4|8977.9|8977.5|8976|8981.6|8980.1|8977.2|8975.7|362
1604439300000|2020-11-03 21:35:00|8977.4|8975.9|8971.6|8970.1|8977.5|8976|8971.6|8970.1|303
1604439600000|2020-11-03 21:40:00|8971.5|8970|8971.8|8970.3|8973.5|8972|8971.1|8969.6|200
1604439900000|2020-11-03 21:45:00|8971.9|8970.4|8971.4|8969.9|8972.1|8970.6|8970.7|8969.2|195
1604440200000|2020-11-03 21:50:00|8971.5|8970|8971.2|8969.7|8974.3|8970.3|8969.5|8967.2|524
1604440500000|2020-11-03 21:55:00|8971.1|8969.6|8980.2|8968.2|8981.1|8971.2|8970.3|8965.9|532
1604440800000|2020-11-03 22:00:00|8980.6|8968.6|8977.1|8967|8984.5|8972.5|8974.5|8963.4|65
1604441100000|2020-11-03 22:05:00|8978|8967.8|8977.8|8965.8|8981|8969|8975.5|8963.5|184
1604441400000|2020-11-03 22:10:00|8977.7|8965.7|8975.8|8963.8|8979.7|8969.6|8975.8|8963.8|259
1604441700000|2020-11-03 22:15:00|8976.1|8964.1|8973.9|8965|8978.6|8968|8973|8963.1|288
1604442000000|2020-11-03 22:20:00|8974.6|8964.8|8974.3|8965.1|8977.2|8967.4|8972.5|8963.4|245
1604442300000|2020-11-03 22:25:00|8974.5|8965|8974.2|8964.5|8977.6|8969.6|8973|8963.6|175
1604442600000|2020-11-03 22:30:00|8974.4|8965.2|8976.2|8966.8|8977.6|8967.5|8974|8963.7|284
1604442900000|2020-11-03 22:35:00|8976.7|8966.4|8975.4|8966.8|8976.9|8968.5|8972.8|8964.2|450
1604443200000|2020-11-03 22:40:00|8975.3|8966.5|8975.5|8966.5|8976.6|8967.3|8973.3|8963.7|381
1604443500000|2020-11-03 22:45:00|8975.6|8966.4|8973.6|8965.1|8979.6|8968.5|8973.2|8964|610
1604443800000|2020-11-03 22:50:00|8973.4|8965.3|8974.4|8966.8|8974.9|8967.5|8972.1|8965.1|457
1604444100000|2020-11-03 22:55:00|8974.3|8966.7|8974.4|8967.8|8981.4|8969.4|8973.1|8964.3|753
1604444400000|2020-11-03 23:00:00|8974.2|8968|8970.2|8967.7|8975.7|8968.8|8967.3|8964.6|1155
1604444700000|2020-11-03 23:05:00|8970.1|8967.6|8969.9|8967.5|8970.9|8968.9|8967.3|8964.8|700
1604445000000|2020-11-03 23:10:00|8969.8|8967.6|8968.7|8967.2|8970.9|8968.9|8965.4|8963.5|484
1604445300000|2020-11-03 23:15:00|8968.6|8967.1|8965.6|8964.1|8968.8|8967.3|8963.4|8961.7|597
1604445600000|2020-11-03 23:20:00|8966.7|8964.3|8963.4|8961.9|8966.7|8965.2|8962|8960.5|445
1604445900000|2020-11-03 23:25:00|8963.7|8962.2|8966.2|8964.7|8966.5|8965|8962.8|8961.3|299
1604446200000|2020-11-03 23:30:00|8966|8964.5|8962.2|8960.7|8967.5|8966|8958.9|8957.4|714
1604446500000|2020-11-03 23:35:00|8962|8960.5|8963.3|8961.8|8966|8964.4|8960.4|8958.7|535
1604446800000|2020-11-03 23:40:00|8963.4|8961.9|8964.4|8962.9|8967.7|8966|8963|8961.5|594
1604447100000|2020-11-03 23:45:00|8964.3|8962.8|8968.9|8967.4|8969.1|8967.6|8963.4|8961.8|421
1604447400000|2020-11-03 23:50:00|8969|8967.5|8968.3|8966.8|8969|8967.5|8967.8|8966.3|220
1604447700000|2020-11-03 23:55:00|8968.2|8966.7|8966.1|8963.9|8968.8|8967.3|8960|8958.3|645
1604448000000|2020-11-04 00:00:00|8965.7|8964.2|8959|8957.2|8966.5|8964.2|8946.3|8944.4|1428
1604448300000|2020-11-04 00:05:00|8959.2|8957.1|8959.4|8957.1|8962.2|8960.1|8953|8951.5|1611
1604448600000|2020-11-04 00:10:00|8959.5|8957.2|8959.3|8957|8959.8|8957.9|8954.2|8952.7|1463
1604448900000|2020-11-04 00:15:00|8959.1|8957.5|8964.2|8962.7|8965.8|8963.7|8956.5|8954.4|1481
1604449200000|2020-11-04 00:20:00|8964.3|8962.8|8967.5|8965.6|8969.9|8968.1|8961|8959.3|1579
1604449500000|2020-11-04 00:25:00|8967.6|8965.7|8966.2|8964.4|8973|8971.2|8963.1|8961.3|1479
1604449800000|2020-11-04 00:30:00|8966.3|8964.8|8961.2|8959.4|8967.7|8965.6|8960.3|8958.5|1341
1604450100000|2020-11-04 00:35:00|8961.3|8959.2|8963.6|8961.7|8965.5|8963.6|8959.4|8957.9|1674
1604450400000|2020-11-04 00:40:00|8963.5|8961.3|8964.2|8962.3|8967.8|8966.1|8961.1|8959|1543
1604450700000|2020-11-04 00:45:00|8963.5|8962|8977.5|8975.6|8981.8|8979.5|8962.5|8960.8|1793
1604451000000|2020-11-04 00:50:00|8977.7|8975.7|8985.6|8983.5|8991.4|8989.5|8974.1|8972.2|1701
1604451300000|2020-11-04 00:55:00|8985.7|8983.6|8983.9|8982.1|8989.2|8987.1|8977.4|8975.3|1880
1604451600000|2020-11-04 01:00:00|8984.1|8982.2|8977.2|8975.7|8992.3|8989|8975|8972.9|2076
1604451900000|2020-11-04 01:05:00|8977.4|8975.3|8978.5|8977|8983.3|8981.2|8977.1|8975.2|1427
1604452200000|2020-11-04 01:10:00|8978.9|8976.4|8978.1|8976.2|8983.6|8981.6|8977.1|8975|1453
1604452500000|2020-11-04 01:15:00|8978.9|8976.7|8978.1|8976.6|8982.1|8980|8976.7|8975.2|1301
1604452800000|2020-11-04 01:20:00|8978.3|8976.7|8978.5|8977|8980.5|8979|8974.5|8972.6|1048
1604453100000|2020-11-04 01:25:00|8978.7|8977.2|8977.9|8976.2|8983.4|8981.5|8969.3|8967|1970
1604453400000|2020-11-04 01:30:00|8977.7|8976.1|8973.7|8971.9|8979|8976.7|8971.8|8969.7|1697
1604453700000|2020-11-04 01:35:00|8973.9|8971.7|8972|8970.5|8976|8974.5|8967.8|8965.6|1732
1604454000000|2020-11-04 01:40:00|8972.1|8970.6|8972.4|8970.5|8972.6|8970.7|8968.2|8966.1|1526
1604454300000|2020-11-04 01:45:00|8972.5|8970.6|8970.9|8969|8972.6|8970.6|8967.6|8965.4|1303
1604454600000|2020-11-04 01:50:00|8970.2|8968.7|8969.9|8968.2|8973.4|8971.6|8969|8967.4|1293
1604454900000|2020-11-04 01:55:00|8970|8967.9|8968.3|8966.8|8971.2|8969.5|8967.4|8965.9|1211
1604455200000|2020-11-04 02:00:00|8968.2|8966.7|8962.4|8960.9|8969.5|8967.9|8961.5|8959.7|1244
1604455500000|2020-11-04 02:05:00|8962.3|8960.5|8966.6|8965.1|8968.5|8966.5|8960|8958.4|1217
1604455800000|2020-11-04 02:10:00|8966.5|8965|8964.1|8962.6|8966.9|8965.4|8963.4|8961.8|822
1604456100000|2020-11-04 02:15:00|8964|8962.5|8966.4|8964.9|8967.6|8965.7|8962.5|8961|1198
1604456400000|2020-11-04 02:20:00|8966.8|8964.8|8966|8963.8|8975.6|8973.5|8964|8962.5|1862
1604456700000|2020-11-04 02:25:00|8965.9|8964.1|8965.8|8963.6|8971.4|8969.1|8961.1|8958.9|2016
1604457000000|2020-11-04 02:30:00|8965.7|8963.3|8976.2|8974|8976.5|8974.7|8964.2|8961.9|1919
1604457300000|2020-11-04 02:35:00|8975.5|8973.9|8979.2|8977.5|8980.7|8978.9|8973.6|8972.1|1771
1604457600000|2020-11-04 02:40:00|8979.3|8977.8|8972.8|8970.4|8984.5|8982.3|8968.5|8966.8|1963
1604457900000|2020-11-04 02:45:00|8973|8970.1|8958.4|8956.9|8973.3|8971.4|8956.1|8952.8|2084
1604458200000|2020-11-04 02:50:00|8958.8|8956.7|8959.3|8957.2|8965.2|8962.9|8956.9|8955.1|1813
1604458500000|2020-11-04 02:55:00|8959.7|8957.8|8959.7|8958.2|8964|8961.8|8957|8955.2|1750
1604458800000|2020-11-04 03:00:00|8959.5|8958|8958.3|8956.8|8965|8963.4|8956.3|8954.6|1593
1604459100000|2020-11-04 03:05:00|8958.2|8956.4|8960.9|8959.4|8961.3|8959.7|8952.5|8950.8|1551
1604459400000|2020-11-04 03:10:00|8961.2|8959.7|8963.3|8961.8|8964.3|8962.8|8959.7|8958|1397
1604459700000|2020-11-04 03:15:00|8963.2|8961.7|8970.3|8968.8|8979.4|8977.6|8962.8|8960.3|1849
1604460000000|2020-11-04 03:20:00|8970.5|8969|8962.9|8961.4|8971.1|8969.6|8962.4|8960.4|1256
1604460300000|2020-11-04 03:25:00|8962.8|8961.3|8963.7|8962.2|8967|8965.5|8961.4|8959.2|1222
1604460600000|2020-11-04 03:30:00|8963.6|8962.1|8963.6|8961.7|8967.9|8966.1|8962.9|8961.4|989
1604460900000|2020-11-04 03:35:00|8963.5|8961.9|8960|8958.5|8963.6|8962.1|8957.2|8954.6|873
1604461200000|2020-11-04 03:40:00|8960.5|8958.7|8949.4|8947.9|8961.7|8959.9|8948.2|8946.3|1517
1604461500000|2020-11-04 03:45:00|8949.3|8947.6|8953.6|8951.4|8955.2|8953.1|8948.8|8947|1333
1604461800000|2020-11-04 03:50:00|8953.7|8951.3|8953.1|8951.6|8955.7|8954|8950.9|8948.8|1368
1604462100000|2020-11-04 03:55:00|8953.8|8951.7|8959.8|8958.3|8961.7|8959.8|8952.1|8950.4|1242
1604462400000|2020-11-04 04:00:00|8959.7|8958.2|8959.5|8957.8|8962.2|8960.4|8957|8955.4|1271
1604462700000|2020-11-04 04:05:00|8959.6|8957.7|8963.6|8961.8|8965|8963.2|8956.3|8954.6|1003
1604463000000|2020-11-04 04:10:00|8963.8|8962|8962.6|8961.1|8965|8963.5|8961.2|8959.7|968
1604463300000|2020-11-04 04:15:00|8962.7|8961.2|8969.3|8967.8|8971.3|8969.8|8962.6|8961.1|923
1604463600000|2020-11-04 04:20:00|8969.5|8967.7|8978.4|8976.9|8979.6|8977.7|8968.9|8967.4|1546
1604463900000|2020-11-04 04:25:00|8978.6|8976.7|8973.6|8972.1|8979.1|8977.6|8970.7|8969.2|1250
1604464200000|2020-11-04 04:30:00|8973.5|8972|8974.3|8972.8|8978.1|8976.5|8968.8|8967|1530
1604464500000|2020-11-04 04:35:00|8973.9|8972.4|8968.6|8967.1|8974.5|8972.8|8967.9|8966.3|1260
1604464800000|2020-11-04 04:40:00|8968.7|8967.2|8970.4|8968.9|8972.2|8970.2|8967.3|8965.6|962
1604465100000|2020-11-04 04:45:00|8970.6|8968.8|8971.5|8970|8971.9|8970.4|8969.4|8967.9|1115
1604465400000|2020-11-04 04:50:00|8971.4|8969.9|8972.6|8971.1|8972.8|8971.2|8968.2|8966.7|935
1604465700000|2020-11-04 04:55:00|8972.7|8971.2|8972|8970.5|8973.6|8972.1|8971|8969.5|693
1604466000000|2020-11-04 05:00:00|8972.2|8970.7|8973.4|8971.9|8974.9|8973.4|8970.2|8968.7|886
1604466300000|2020-11-04 05:05:00|8973.3|8971.8|8973.9|8972.4|8975.1|8973.6|8971.4|8969.9|849
1604466600000|2020-11-04 05:10:00|8973.8|8972.3|8974.3|8972.8|8976.5|8974.9|8971.3|8969.8|1271
1604466900000|2020-11-04 05:15:00|8975.1|8973.1|8972.6|8971.1|8977.5|8975.7|8971.6|8970|914
1604467200000|2020-11-04 05:20:00|8972.5|8971|8974.7|8973.2|8976.8|8975.3|8972|8970.2|1016
1604467500000|2020-11-04 05:25:00|8974.6|8973.1|8975.3|8973.4|8977.4|8975.7|8974.3|8972.4|959
1604467800000|2020-11-04 05:30:00|8975.6|8972.7|8972.6|8971.1|8976.2|8974.4|8972|8970.5|732
1604468100000|2020-11-04 05:35:00|8972.7|8971.2|8973.7|8971.9|8975.1|8973.4|8972.1|8970.6|807
1604468400000|2020-11-04 05:40:00|8973.8|8971.7|8979.4|8977.9|8980.5|8978.7|8972.9|8971.4|946
1604468700000|2020-11-04 05:45:00|8979.3|8977.6|8977.4|8975.9|8980.7|8978.9|8976.1|8974.6|797
1604469000000|2020-11-04 05:50:00|8977.8|8976.1|8972.7|8971.2|8978.3|8976.8|8972.3|8970.8|843
1604469300000|2020-11-04 05:55:00|8972.8|8971.3|8976.1|8974.6|8978.2|8976.7|8971.9|8970.4|776
1604469600000|2020-11-04 06:00:00|8976.2|8974.7|8976.5|8975|8978.7|8977.2|8975.1|8973.6|759
1604469900000|2020-11-04 06:05:00|8976.4|8974.9|8976.9|8975.4|8980.2|8978.5|8974.7|8973.2|705
1604470200000|2020-11-04 06:10:00|8976.6|8975.1|8970.9|8969.4|8977.1|8975.3|8970.4|8968.8|980
1604470500000|2020-11-04 06:15:00|8971.2|8969.7|8970.9|8969|8972.8|8971.2|8970.1|8968.4|925
1604470800000|2020-11-04 06:20:00|8970.8|8969.3|8971.1|8969.6|8973|8971.5|8968.4|8966.9|695
1604471100000|2020-11-04 06:25:00|8971|8969.5|8970.3|8968.8|8972.1|8970.6|8970.1|8968.6|430
1604471400000|2020-11-04 06:30:00|8970.4|8968.9|8971.5|8970|8972.3|8970.8|8969.4|8967.9|470
1604471700000|2020-11-04 06:35:00|8971.4|8969.9|8973.8|8972.3|8974.3|8972.8|8971.3|8969.8|380
1604472000000|2020-11-04 06:40:00|8973.6|8972.1|8975.2|8973.7|8976.1|8974.6|8971.8|8970.3|687
1604472300000|2020-11-04 06:45:00|8975.1|8973.6|8971.9|8970.4|8975.9|8974.4|8971.1|8969.6|726
1604472600000|2020-11-04 06:50:00|8971.4|8969.9|8965.8|8964.3|8971.9|8970.4|8964.9|8963.4|805
1604472900000|2020-11-04 06:55:00|8965.4|8963.9|8964.9|8963.4|8967.2|8965.7|8963.9|8962.2|823
1604473200000|2020-11-04 07:00:00|8965.1|8963.6|8967.6|8966.1|8970.3|8968.8|8962.8|8961.3|780
1604473500000|2020-11-04 07:05:00|8968.2|8966.7|8967.9|8966.4|8968.6|8967.1|8965.7|8964.2|592
1604473800000|2020-11-04 07:10:00|8967.8|8966.3|8965.3|8963.8|8968.6|8967|8963.7|8962.2|612
1604474100000|2020-11-04 07:15:00|8965.1|8963.6|8964.8|8963.3|8966.9|8965.4|8962.3|8960.8|660
1604474400000|2020-11-04 07:20:00|8964.9|8963.4|8962.5|8960.8|8967.8|8966|8962.5|8960.8|838
1604474700000|2020-11-04 07:25:00|8963.2|8961.7|8970.3|8968.8|8970.8|8969.3|8962.3|8960.8|1007
1604475000000|2020-11-04 07:30:00|8970.6|8968.5|8977.5|8976|8980.6|8978.9|8966|8964.5|1561
1604475300000|2020-11-04 07:35:00|8977.4|8975.9|8991.1|8989.6|8993|8991.4|8976.8|8975.3|1221
1604475600000|2020-11-04 07:40:00|8991.4|8989.9|8993.2|8991.7|8997.5|8996|8989.2|8987.5|1263
1604475900000|2020-11-04 07:45:00|8993.1|8991.6|8999.4|8997.9|8999.7|8998.2|8990.3|8988.8|871
1604476200000|2020-11-04 07:50:00|8999.7|8998.2|8998.1|8996.6|9009|9007.5|8997.4|8995.9|1006
1604476500000|2020-11-04 07:55:00|8998.4|8996.9|9006.5|9005|9007.9|9006.4|8998|8996.5|944
1604476800000|2020-11-04 08:00:00|9006.1|9004.6|9011|9009.5|9012.4|9010.9|9003|9001.5|946
1604477100000|2020-11-04 08:05:00|9011.1|9009.6|9022.6|9021.1|9024.7|9023.2|9010.3|9008.8|879
1604477400000|2020-11-04 08:10:00|9022.8|9021.3|9023.4|9021.9|9024.4|9022.9|9019.3|9017.9|732
1604477700000|2020-11-04 08:15:00|9023.5|9022|9019.5|9018|9026.6|9025.1|9018.7|9017.2|708
1604478000000|2020-11-04 08:20:00|9019.4|9017.9|9029|9027.5|9029.5|9028|9018.8|9017.3|671
1604478300000|2020-11-04 08:25:00|9028.8|9027.3|9024.3|9022.1|9032.7|9031.2|9022.8|9021.3|964
1604478600000|2020-11-04 08:30:00|9024.1|9022.6|9022|9020.5|9027.8|9026.3|9018.2|9016.7|983
1604478900000|2020-11-04 08:35:00|9021.9|9020.4|9029.9|9028.4|9033|9031.5|9021.8|9020.3|1028
1604479200000|2020-11-04 08:40:00|9030|9028.5|9026.3|9024.8|9032.9|9031.4|9025.6|9024.1|886
1604479500000|2020-11-04 08:45:00|9026.2|9024.7|9023.2|9021.7|9026.2|9024.7|9020.9|9019.4|779
1604479800000|2020-11-04 08:50:00|9023.4|9021.9|9026.4|9024.9|9027.6|9026.1|9022.8|9021.3|685
1604480100000|2020-11-04 08:55:00|9026.5|9025|9027.4|9025.9|9030.3|9028.8|9024.2|9022.7|760
1604480400000|2020-11-04 09:00:00|9027.5|9026|9023.5|9022|9029.9|9028.4|9022|9020.5|970
1604480700000|2020-11-04 09:05:00|9023.6|9022.1|9018.6|9017.1|9024.2|9022.7|9018.4|9016.9|848
1604481000000|2020-11-04 09:10:00|9018.8|9017.3|9026.2|9024.7|9029.6|9028.1|9018.8|9017.3|797
1604481300000|2020-11-04 09:15:00|9026.1|9024.6|9019.5|9018|9026.6|9025.1|9018.7|9017.5|653
1604481600000|2020-11-04 09:20:00|9019.6|9018.1|9022|9020.5|9023.7|9022.2|9017.9|9016.4|537
1604481900000|2020-11-04 09:25:00|9022.1|9020.6|9023.1|9019.8|9023.8|9022.1|9018|9016.5|787
1604482200000|2020-11-04 09:30:00|9022.8|9019.9|9017.1|9015.6|9024.3|9022.8|9017.1|9015.6|660
1604482500000|2020-11-04 09:35:00|9017.2|9015.7|9018.9|9017.4|9023.8|9022.3|9017.1|9015.6|817
1604482800000|2020-11-04 09:40:00|9019|9017.5|9020.5|9019|9022.7|9021.2|9018.6|9017.1|872
1604483100000|2020-11-04 09:45:00|9020.4|9018.9|9010.7|9009.2|9020.6|9019.1|9007.3|9005.8|1155
1604483400000|2020-11-04 09:50:00|9010.5|9009|9001.4|8999.9|9010.7|9009.2|9001.3|8999.8|935
1604483700000|2020-11-04 09:55:00|9001.5|9000|9001|8999.5|9003.7|9002.2|8996.2|8994.7|1037
1604484000000|2020-11-04 10:00:00|9001.1|8999.6|8997.3|8995.8|9004.3|9002.8|8995.9|8994.4|879
1604484300000|2020-11-04 10:05:00|8997.2|8995.7|8999.7|8998.2|9000.6|8999.1|8993.9|8992.4|634
1604484600000|2020-11-04 10:10:00|8999.8|8998.3|9000.9|8999.4|9002.2|9000.7|8999.1|8997.6|555
1604484900000|2020-11-04 10:15:00|9001|8999.5|9002.2|9000.7|9003.5|9002|9000.1|8998.6|722
1604485200000|2020-11-04 10:20:00|9002.3|9000.8|9006.5|9005|9006.9|9005.5|9001.6|9000.3|728
1604485500000|2020-11-04 10:25:00|9006.4|9004.9|9007.1|9005.6|9010.1|9008.9|9006.1|9004.6|638
1604485800000|2020-11-04 10:30:00|9007|9005.5|9007.6|9006.1|9011|9009.5|9006.1|9004.6|650
1604486100000|2020-11-04 10:35:00|9007.5|9006|9008.4|9006.9|9010.1|9008.6|9005.1|9003.6|694
1604486400000|2020-11-04 10:40:00|9008.5|9007|9004.6|9003.1|9008.8|9007.3|9004.1|9002.8|677
1604486700000|2020-11-04 10:45:00|9004.7|9003.2|9002|9000.5|9007.4|9005.9|9001.5|9000|668
1604487000000|2020-11-04 10:50:00|9002.1|9000.6|8995.3|8993.8|9003.3|9001.8|8994.9|8993.4|628
1604487300000|2020-11-04 10:55:00|8995.4|8993.9|8996.3|8994.8|8996.3|8994.8|8990.2|8988.7|963
1604487600000|2020-11-04 11:00:00|8996.4|8994.9|8997.5|8996|8999|8997.5|8993.3|8991.8|671
1604487900000|2020-11-04 11:05:00|8997.6|8996.1|8998.9|8997.4|8999.1|8997.6|8995.1|8993.7|569
1604488200000|2020-11-04 11:10:00|8999|8997.5|9000.6|8999.1|9000.7|8999.2|8996.5|8995|612
1604488500000|2020-11-04 11:15:00|9000.9|8999.4|8998.1|8996.6|9003.5|9002|8996.9|8995.4|696
1604488800000|2020-11-04 11:20:00|8998|8996.5|8999.9|8998.4|9001|8999.5|8994.8|8993.3|590
1604489100000|2020-11-04 11:25:00|9000|8998.5|9003.8|9002.3|9005.8|9004.3|8995.2|8994|657
1604489400000|2020-11-04 11:30:00|9003.7|9002.2|9000.9|8999.4|9004.4|9002.9|9000.9|8999.4|556
1604489700000|2020-11-04 11:35:00|9000.8|8999.3|9002.8|9001.3|9004.2|9002.7|9000|8998.5|588
1604490000000|2020-11-04 11:40:00|9002.9|9001.4|8999.7|8998.2|9004|9002.5|8998.7|8997.2|739
1604490300000|2020-11-04 11:45:00|8999.8|8998.3|8997.2|8995.7|9000.9|8999.4|8996.6|8995.1|794
1604490600000|2020-11-04 11:50:00|8997.3|8995.8|8996.5|8995|8997.5|8996|8993.6|8992.1|703
1604490900000|2020-11-04 11:55:00|8996.4|8994.9|8992.3|8990.8|8996.5|8995|8990.8|8989.4|648
1604491200000|2020-11-04 12:00:00|8992.1|8990.6|8988.9|8987.4|8993.2|8992.1|8987.3|8986|753
1604491500000|2020-11-04 12:05:00|8988.8|8987.3|8989.9|8988.4|8992|8990.8|8988|8986.8|756
1604491800000|2020-11-04 12:10:00|8989.8|8988.3|8993.2|8991.7|8994.9|8993.4|8989.8|8988.3|849
1604492100000|2020-11-04 12:15:00|8993.1|8991.6|8991.7|8990.2|8994.3|8992.8|8989.8|8988.3|887
1604492400000|2020-11-04 12:20:00|8991.9|8990.4|8993.7|8992.2|8997|8995.5|8989.7|8988.2|1015
1604492700000|2020-11-04 12:25:00|8993.8|8992.3|8997.6|8996.1|8999.5|8998|8993.3|8991.8|924
1604493000000|2020-11-04 12:30:00|8997.7|8996.2|8996.8|8995.3|9001.5|9000|8995.3|8993.8|935
1604493300000|2020-11-04 12:35:00|8996.9|8995.4|8996.3|8994.8|8998.5|8997|8992.7|8991.2|803
1604493600000|2020-11-04 12:40:00|8996.4|8994.9|8996.3|8994.8|8999.2|8997.3|8991.4|8989.9|1180
1604493900000|2020-11-04 12:45:00|8996.4|8994.9|8995.2|8993.7|9000|8998.5|8994.9|8993.4|906
1604494200000|2020-11-04 12:50:00|8995.1|8993.6|8995.2|8993.7|8997.8|8996.3|8992.5|8991|873
1604494500000|2020-11-04 12:55:00|8995.1|8993.6|8987.3|8985.8|8995.5|8994.2|8984.5|8983|926
1604494800000|2020-11-04 13:00:00|8987.2|8985.7|8988.8|8987.3|8990.8|8989.3|8987|8985.5|691
1604495100000|2020-11-04 13:05:00|8988.9|8987.4|8989.7|8988.2|8995.4|8993.9|8988.9|8987.4|767
1604495400000|2020-11-04 13:10:00|8989.6|8988.1|8998.8|8992.5|8999.7|8994.6|8988.2|8986.7|866
1604495700000|2020-11-04 13:15:00|8997.9|8993.3|8999.4|8997.9|8999.8|8998.1|8996.3|8991.2|721
1604496000000|2020-11-04 13:20:00|8999.3|8997.8|9010.2|9008.7|9014.4|9012.9|8998.4|8996.9|1098
1604496300000|2020-11-04 13:25:00|9010.3|9008.8|9013.2|9011.7|9014.1|9012.6|9007.3|9005.8|750
1604496600000|2020-11-04 13:30:00|9012.8|9011.3|9013.2|9011.7|9015.4|9013.9|9010.4|9008.9|787
1604496900000|2020-11-04 13:35:00|9013.1|9011.6|9013.3|9011.8|9017.4|9015.9|9011.5|9010|852
1604497200000|2020-11-04 13:40:00|9013.5|9012|9016|9014.5|9016|9014.5|9010.8|9009.3|708
1604497500000|2020-11-04 13:45:00|9016.3|9014.8|9019.9|9018.4|9021.8|9020.3|9013.9|9012.4|1002
1604497800000|2020-11-04 13:50:00|9020.1|9018.6|9019.3|9017.8|9022.4|9021|9017.6|9016.1|787
1604498100000|2020-11-04 13:55:00|9019.4|9017.9|9024.3|9022.8|9027.7|9026.2|9019.4|9017.9|741
1604498400000|2020-11-04 14:00:00|9024.4|9022.9|9022.1|9020.6|9025.2|9023.7|9020.6|9019.1|697
1604498700000|2020-11-04 14:05:00|9021.9|9020.4|9014.3|9012.8|9022|9020.5|9013.2|9011.7|821
1604499000000|2020-11-04 14:10:00|9014.2|9012.7|9020.8|9019.3|9020.9|9019.4|9011.7|9010.2|733
1604499300000|2020-11-04 14:15:00|9020.9|9019.4|9021.1|9019.6|9022.9|9021.4|9020.2|9018.7|716
1604499600000|2020-11-04 14:20:00|9021.2|9019.7|9028.4|9026.9|9031|9029.5|9021|9019.5|788
1604499900000|2020-11-04 14:25:00|9028.2|9026.7|9027|9025.5|9030.6|9029.3|9024|9022.6|755
1604500200000|2020-11-04 14:30:00|9026.8|9025.3|9022.7|9021.2|9029.2|9027.7|9021.2|9019.7|713
1604500500000|2020-11-04 14:35:00|9022.6|9021.1|9015.7|9014.2|9022.9|9021.4|9011.7|9010.2|731
1604500800000|2020-11-04 14:40:00|9015.9|9014.4|9013.8|9012.3|9016.4|9014.9|9012.6|9011.3|685
1604501100000|2020-11-04 14:45:00|9013.6|9012.1|9018.6|9017.1|9020|9018.5|9013.5|9012|703
1604501400000|2020-11-04 14:50:00|9018.1|9016.6|9022.4|9020.9|9024.4|9022.9|9017.3|9015.8|804
1604501700000|2020-11-04 14:55:00|9022.3|9020.8|9016.6|9010.3|9025.5|9024|9014.9|9009.7|933
1604502000000|2020-11-04 15:00:00|9015.4|9010.1|9012|9010.5|9021.7|9015.8|9009.9|9008.5|1086
1604502300000|2020-11-04 15:05:00|9012.1|9010.6|9014.1|9012.6|9014.5|9013|9009.3|9007.8|928
1604502600000|2020-11-04 15:10:00|9014.2|9012.7|9014.6|9013.1|9014.9|9013.4|9009.7|9008.2|893
1604502900000|2020-11-04 15:15:00|9014.5|9013|9012.2|9010.7|9016.8|9015.3|9012.2|9010.7|781
1604503200000|2020-11-04 15:20:00|9012.3|9010.8|9007.6|9006.1|9012.5|9011|9003.4|9001.9|866
1604503500000|2020-11-04 15:25:00|9007.7|9006.2|9003.1|9001.6|9008.7|9007.2|9003|9001.5|898
1604503800000|2020-11-04 15:30:00|9003|9001.5|9003.3|9001.8|9004.7|9003.2|9000.1|8998.6|822
1604504100000|2020-11-04 15:35:00|9003.4|9001.9|9005.6|9004.1|9008.1|9006.6|9001.8|9000.6|867
1604504400000|2020-11-04 15:40:00|9005.7|9004.2|9007.3|9005.8|9008.9|9007.4|9005.6|9004.1|765
1604504700000|2020-11-04 15:45:00|9007.5|9006|9008.6|9007.1|9012.7|9011.2|9006.4|9004.9|850
1604505000000|2020-11-04 15:50:00|9009.1|9007.6|9011.7|9010.2|9012.7|9011.2|9007.5|9006.2|1093
1604505300000|2020-11-04 15:55:00|9011.8|9010.3|9013.8|9012.3|9017.4|9015.9|9011.1|9009.6|1013
1604505600000|2020-11-04 16:00:00|9013.7|9012.2|9011.7|9010.2|9015.6|9014.1|9010.5|9009|907
1604505900000|2020-11-04 16:05:00|9011.8|9010.3|9019.5|9018|9019.7|9018.2|9011.2|9009.7|789
1604506200000|2020-11-04 16:10:00|9019.7|9018.2|9018.3|9015.5|9022.3|9020.9|9017.4|9014.8|1043
1604506500000|2020-11-04 16:15:00|9018.2|9015.8|9022.8|9021.3|9024.1|9022.6|9016|9013.2|879
1604506800000|2020-11-04 16:20:00|9022.9|9021.4|9025.6|9024.1|9025.6|9024.1|9021.5|9020|679
1604507100000|2020-11-04 16:25:00|9025.9|9024.4|9025.1|9023.6|9026.8|9025.1|9023.6|9022.1|737
1604507400000|2020-11-04 16:30:00|9025|9023.5|9020.8|9019.3|9026.6|9025.1|9019|9017.5|898
1604507700000|2020-11-04 16:35:00|9020.9|9019.4|9018|9016.5|9022.1|9020.6|9017.7|9016.2|809
1604508000000|2020-11-04 16:40:00|9018.2|9016.7|9017.4|9015.9|9019.4|9017.9|9016.5|9015|823
1604508300000|2020-11-04 16:45:00|9016.9|9015.4|9013.7|9012.2|9017.8|9016.3|9012.4|9010.9|718
1604508600000|2020-11-04 16:50:00|9013.8|9012.3|9012.7|9011.2|9015.5|9014|9011.8|9010.3|777
1604508900000|2020-11-04 16:55:00|9012.6|9011.1|9010|9008.5|9014.6|9013.1|9009.3|9007.8|1056
1604509200000|2020-11-04 17:00:00|9009.9|9008.4|9016.2|9014.7|9016.5|9015|9007.6|9006.1|935
1604509500000|2020-11-04 17:05:00|9016|9014.5|9017.3|9015.8|9019.2|9017.7|9012.3|9010.8|942
1604509800000|2020-11-04 17:10:00|9017.4|9015.9|9019.3|9017.8|9019.4|9017.9|9015|9013.5|1007
1604510100000|2020-11-04 17:15:00|9019|9017.5|9017.7|9016.2|9021.8|9020.3|9017.2|9015.7|895
1604510400000|2020-11-04 17:20:00|9017.6|9016.1|9027.6|9026.1|9028|9026.5|9017.6|9016.1|838
1604510700000|2020-11-04 17:25:00|9027.5|9026|9014.8|9013.3|9028.9|9027.4|9014.8|9013|823
1604511000000|2020-11-04 17:30:00|9015|9013.5|9016.1|9014.6|9017.5|9016|9014.4|9012.9|832
1604511300000|2020-11-04 17:35:00|9016.2|9014.7|9012.7|9011.2|9016.8|9015.3|9012.3|9010.8|813
1604511600000|2020-11-04 17:40:00|9012.6|9011.1|9015.2|9013.7|9015.9|9014.4|9011.6|9010.1|864
1604511900000|2020-11-04 17:45:00|9015.3|9013.8|9015.9|9014.4|9016.9|9015.4|9014.3|9012.8|699
1604512200000|2020-11-04 17:50:00|9016.1|9014.6|9015.4|9013.9|9016.6|9015.1|9013.7|9012.2|635
1604512500000|2020-11-04 17:55:00|9015.6|9014.1|9014.3|9012.8|9015.6|9014.1|9010.8|9009.3|659
1604512800000|2020-11-04 18:00:00|9014.1|9012.6|9014|9012.5|9015.6|9014.1|9013|9011.5|461
1604513100000|2020-11-04 18:05:00|9014.5|9013|9015.7|9014.2|9016.1|9014.8|9013.7|9012.2|634
1604513400000|2020-11-04 18:10:00|9015.8|9014.3|9014.7|9013.2|9016.1|9014.9|9012.6|9011.3|753
1604513700000|2020-11-04 18:15:00|9014.8|9013.3|9014.5|9013|9016.3|9014.8|9013.2|9011.7|636
1604514000000|2020-11-04 18:20:00|9014.3|9012.8|9015.4|9013.9|9015.7|9014.2|9013.4|9011.9|486
1604514300000|2020-11-04 18:25:00|9015.3|9013.8|9019.6|9018.1|9019.8|9018.3|9015.2|9013.7|689
1604514600000|2020-11-04 18:30:00|9019.5|9018|9016.3|9014.8|9020.4|9018.9|9015.9|9014.5|646
1604514900000|2020-11-04 18:35:00|9016.4|9014.9|9013.2|9011.7|9017.4|9016.1|9012.6|9011.1|527
1604515200000|2020-11-04 18:40:00|9013.1|9011.6|9012.5|9011|9015.2|9013.7|9010.5|9009|707
1604515500000|2020-11-04 18:45:00|9012.7|9011.2|9014.6|9013.1|9015.7|9014.2|9011.5|9010|627
1604515800000|2020-11-04 18:50:00|9014.7|9013.2|9017.3|9015.8|9017.8|9016.3|9013.1|9011.7|651
1604516100000|2020-11-04 18:55:00|9017.2|9015.7|9018.6|9017.1|9019.5|9018|9015.9|9014.4|574
1604516400000|2020-11-04 19:00:00|9018.7|9017.2|9019.8|9018.3|9020.1|9018.6|9017|9015.5|621
1604516700000|2020-11-04 19:05:00|9020|9018.5|9019.9|9018.4|9020.2|9018.7|9018.9|9017.4|432
1604517000000|2020-11-04 19:10:00|9020|9018.5|9022.9|9021.4|9023.5|9022|9019.2|9017.7|395
1604517300000|2020-11-04 19:15:00|9022.8|9021.3|9022.3|9020.8|9024.2|9022.7|9021.7|9020.2|444
1604517600000|2020-11-04 19:20:00|9022.4|9020.9|9020.8|9019.3|9022.7|9021.2|9019.7|9018.2|382
1604517900000|2020-11-04 19:25:00|9020.7|9019.2|9021.3|9019.8|9022.7|9021.2|9020.4|9018.9|451
1604518200000|2020-11-04 19:30:00|9021.4|9019.9|9021.3|9019.8|9021.8|9020.5|9020.2|9018.7|445
1604518500000|2020-11-04 19:35:00|9020.9|9019.4|9022.9|9021.4|9023|9021.5|9020.2|9018.9|340
1604518800000|2020-11-04 19:40:00|9023|9021.5|9024.1|9022.6|9025.3|9023.8|9022.7|9021.2|449
1604519100000|2020-11-04 19:45:00|9024|9022.5|9025.3|9023.8|9026.2|9024.7|9022.7|9021.2|484
1604519400000|2020-11-04 19:50:00|9025.4|9023.9|9025.2|9023.7|9026.4|9025|9024.1|9022.7|542
1604519700000|2020-11-04 19:55:00|9025.3|9023.8|9022.9|9021.4|9026.8|9025.3|9021.9|9020.4|816
1604520000000|2020-11-04 20:00:00|9022|9020.5|9018.9|9017.4|9022.2|9020.7|9015.3|9013.8|764
1604520300000|2020-11-04 20:05:00|9019|9017.5|9021.2|9019.7|9021.6|9020.5|9016.4|9015.3|624
1604520600000|2020-11-04 20:10:00|9021.1|9019.6|9021.3|9019.8|9021.6|9020.1|9020.2|9018.7|477
1604520900000|2020-11-04 20:15:00|9021.2|9019.7|9023.1|9021.6|9023.7|9022.4|9021.2|9019.7|575
1604521200000|2020-11-04 20:20:00|9022.8|9021.9|9028|9026.5|9028.3|9027.2|9022.3|9020.8|587
1604521500000|2020-11-04 20:25:00|9028.1|9026.6|9025.3|9023.8|9028.1|9026.6|9024.7|9023.2|423
1604521800000|2020-11-04 20:30:00|9025.1|9023.6|9022.5|9021|9025.6|9024.1|9021.3|9019.8|591
1604522100000|2020-11-04 20:35:00|9022.6|9021.1|9024.3|9022.8|9024.9|9023.4|9022.3|9020.8|496
1604522400000|2020-11-04 20:40:00|9024.2|9022.7|9024.5|9023|9026.4|9024.9|9024.1|9022.7|553
1604522700000|2020-11-04 20:45:00|9024.6|9023.1|9027.5|9026|9027.6|9026.1|9023.1|9021.6|658
1604523000000|2020-11-04 20:50:00|9027.8|9026.3|9026.6|9025.1|9028.5|9027|9026|9024.5|702
1604523300000|2020-11-04 20:55:00|9026.7|9025.2|9021.9|9020.4|9027.5|9026|9021.8|9020.3|770
1604523600000|2020-11-04 21:00:00|9021.8|9020.3|9025.1|9023.6|9025.5|9024|9021|9019.5|642
1604523900000|2020-11-04 21:05:00|9025|9023.5|9031.6|9030.1|9031.7|9030.2|9024.6|9023|502
1604524200000|2020-11-04 21:10:00|9031.5|9030|9032.9|9031.4|9034.7|9033.2|9031.4|9029.9|461
1604524500000|2020-11-04 21:15:00|9033|9031.5|9030.6|9029.1|9033|9031.5|9030.3|9028.8|269
1604524800000|2020-11-04 21:20:00|9030.7|9029.2|9031.9|9030.4|9032.7|9031.2|9030.5|9029|359
1604525100000|2020-11-04 21:25:00|9031.8|9030.3|9031.3|9029.8|9032.9|9031.3|9030.7|9029.2|336
1604525400000|2020-11-04 21:30:00|9031.5|9030|9029.3|9027.8|9031.5|9030|9028.5|9027|261
1604525700000|2020-11-04 21:35:00|9029|9027.5|9031|9029.5|9031.3|9029.8|9027.8|9026.3|273
1604526000000|2020-11-04 21:40:00|9030.9|9029.4|9027.5|9026|9031|9029.5|9026.3|9024.8|357
1604526300000|2020-11-04 21:45:00|9027.3|9025.8|9024.8|9023.3|9027.5|9026|9021.8|9019.7|459
1604526600000|2020-11-04 21:50:00|9024.9|9023.4|9024.8|9023.3|9026.7|9024.2|9022.9|9020.5|376
1604526900000|2020-11-04 21:55:00|9025.4|9022.8|9033.7|9021.7|9033.7|9024.6|9024.9|9018.5|625
1604527200000|2020-11-04 22:00:00|9033.8|9021.8|9034.6|9022.6|9036.5|9025.4|9033.2|9021.2|38
1604527500000|2020-11-04 22:05:00|9033.6|9021.6|9030.2|9019.3|9035.4|9023.4|9029.4|9018.5|205
1604527800000|2020-11-04 22:10:00|9030.3|9019.1|9030.2|9022.2|9033.4|9023.5|9026.7|9018.4|215
1604528100000|2020-11-04 22:15:00|9030.1|9021.7|9032.8|9023|9034.5|9025.7|9029|9020.5|361
1604528400000|2020-11-04 22:20:00|9032.7|9023.4|9033.1|9024.4|9034.2|9025.7|9031.6|9022.2|244
1604528700000|2020-11-04 22:25:00|9033|9024.5|9029.6|9020.3|9033.4|9026|9028.5|9018.9|245
1604529000000|2020-11-04 22:30:00|9029.7|9019.9|9031.5|9023.1|9031.6|9023.7|9027.3|9019.8|314
1604529300000|2020-11-04 22:35:00|9031.6|9023.2|9032.4|9023.9|9032.6|9025.1|9029.8|9021.5|393
1604529600000|2020-11-04 22:40:00|9032.5|9024.2|9037.1|9028|9039.9|9029.2|9031.9|9023.5|581
1604529900000|2020-11-04 22:45:00|9036.5|9028.3|9042.7|9038.1|9047.1|9038.8|9031.8|9019.8|1033
1604530200000|2020-11-04 22:50:00|9043.1|9038.3|9057.4|9050.4|9059.9|9050.9|9042.7|9037.1|927
1604530500000|2020-11-04 22:55:00|9057.7|9050.3|9061.6|9052.8|9069.3|9062.6|9057.5|9049.6|928
1604530800000|2020-11-04 23:00:00|9061.7|9053.2|9058.5|9054.1|9066.6|9058.5|9053.4|9049.9|886
1604531100000|2020-11-04 23:05:00|9057.5|9054.8|9057.3|9054.5|9060.1|9056.6|9056.2|9052.6|586
1604531400000|2020-11-04 23:10:00|9057.7|9054|9057.9|9054.4|9060.6|9057.5|9056.9|9053.4|707
1604531700000|2020-11-04 23:15:00|9058.1|9054.5|9056.4|9054.1|9060.3|9058.3|9055.6|9053.7|549
1604532000000|2020-11-04 23:20:00|9056.5|9054.2|9057.2|9055.7|9058.2|9056.2|9055.4|9053.6|627
1604532300000|2020-11-04 23:25:00|9057.3|9055.8|9056.7|9055.2|9059.1|9057.3|9055.7|9054.2|421
1604532600000|2020-11-04 23:30:00|9056.8|9055.3|9054.6|9053.1|9056.8|9055.3|9053.2|9051.7|401
1604532900000|2020-11-04 23:35:00|9054.5|9053|9056.7|9055.2|9057.7|9056|9053.3|9051.7|507
1604533200000|2020-11-04 23:40:00|9056.8|9055.3|9054.5|9053|9057.1|9055.3|9053.9|9051.9|369
1604533500000|2020-11-04 23:45:00|9054.4|9052.9|9054.2|9052.7|9056.1|9054.4|9053.1|9051.3|364
1604533800000|2020-11-04 23:50:00|9054.3|9052.8|9049.6|9048.1|9054.3|9052.8|9049.3|9047.7|406
1604534100000|2020-11-04 23:55:00|9049.7|9048.2|9049.2|9047.7|9050.4|9048.8|9048.7|9046.9|349
1604534400000|2020-11-05 00:00:00|9049.3|9047.8|9051.1|9049.6|9053.7|9051|9049.1|9047.6|697
1604534700000|2020-11-05 00:05:00|9051|9049.5|9050.9|9049.4|9051.9|9050.4|9048.4|9046.9|528
1604535000000|2020-11-05 00:10:00|9050.8|9049.3|9046.3|9044.8|9051.2|9049.7|9045.8|9044.3|460
1604535300000|2020-11-05 00:15:00|9046.4|9044.9|9043.6|9042.1|9046.7|9045.2|9043.5|9042|354
1604535600000|2020-11-05 00:20:00|9043.7|9042.2|9051.2|9049.7|9053.5|9052|9043.6|9042.1|445
1604535900000|2020-11-05 00:25:00|9051.1|9049.6|9051|9049.5|9051.1|9049.6|9048.1|9046.6|305
1604536200000|2020-11-05 00:30:00|9050.7|9049.2|9054.1|9052.6|9054.7|9053.2|9050|9048.5|338
1604536500000|2020-11-05 00:35:00|9054.2|9052.7|9053.4|9051.9|9054.4|9052.9|9050.4|9049.1|351
1604536800000|2020-11-05 00:40:00|9053.3|9051.8|9052.3|9050.8|9053.5|9052.1|9051.2|9049.7|242
1604537100000|2020-11-05 00:45:00|9052.4|9050.9|9051.2|9049.7|9052.7|9051.5|9051.1|9049.6|252
1604537400000|2020-11-05 00:50:00|9051|9049.5|9052.1|9050.6|9052.8|9051.3|9050.4|9049.2|396
1604537700000|2020-11-05 00:55:00|9052.4|9050.9|9050.8|9049.3|9053.1|9051.6|9050.8|9049.3|382
1604538000000|2020-11-05 01:00:00|9050.9|9049.4|9049.4|9047.9|9051.1|9049.8|9048.9|9047.4|571
1604538300000|2020-11-05 01:05:00|9049.2|9047.7|9051.5|9050|9052.5|9051|9048.9|9047.4|514
1604538600000|2020-11-05 01:10:00|9051.6|9050.1|9050.2|9048.7|9053|9051.5|9049.7|9048.4|532
1604538900000|2020-11-05 01:15:00|9049.9|9048.4|9048.5|9047|9050.7|9049.2|9047.7|9046.2|428
1604539200000|2020-11-05 01:20:00|9048.4|9046.9|9049.1|9047.6|9049.7|9048.2|9047.7|9046.2|446
1604539500000|2020-11-05 01:25:00|9049.2|9047.7|9049.4|9047.9|9050.2|9048.7|9048.6|9047.1|392
1604539800000|2020-11-05 01:30:00|9049.3|9047.8|9049.5|9048|9050.7|9049.2|9049.3|9047.8|383
1604540100000|2020-11-05 01:35:00|9049.4|9047.9|9049.9|9048.4|9050.3|9048.8|9049.3|9047.8|457
1604540400000|2020-11-05 01:40:00|9050|9048.5|9052.4|9050.9|9054|9052.5|9049.1|9047.6|442
1604540700000|2020-11-05 01:45:00|9052.5|9051|9050|9048.5|9052.5|9051|9049.9|9048.4|382
1604541000000|2020-11-05 01:50:00|9049.9|9048.4|9048.9|9047.4|9050.1|9048.6|9048.1|9046.6|453
1604541300000|2020-11-05 01:55:00|9049|9047.5|9048|9046.5|9049.4|9047.9|9047.8|9046.3|313
1604541600000|2020-11-05 02:00:00|9047.9|9046.4|9047.3|9045.8|9048.8|9047.3|9045.3|9044|348
1604541900000|2020-11-05 02:05:00|9047.2|9045.7|9048.4|9046.9|9048.5|9047|9045.6|9044.1|431
1604542200000|2020-11-05 02:10:00|9048.3|9046.8|9048.5|9047|9049.2|9047.7|9047|9045.5|452
1604542500000|2020-11-05 02:15:00|9048.6|9047.1|9047.8|9046.3|9049.1|9047.6|9047.2|9045.7|406
1604542800000|2020-11-05 02:20:00|9047.7|9046.2|9047.5|9046|9047.8|9046.6|9046.1|9044.8|620
1604543100000|2020-11-05 02:25:00|9047.4|9045.9|9046.5|9045|9047.9|9046.4|9045.5|9044|432
1604543400000|2020-11-05 02:30:00|9046.4|9044.9|9043.5|9042|9047.1|9045.6|9043.3|9041.8|406
1604543700000|2020-11-05 02:35:00|9043.4|9041.9|9041.9|9040.4|9044.3|9042.8|9041|9039.5|454
1604544000000|2020-11-05 02:40:00|9041.8|9040.3|9043.6|9042.1|9044.1|9042.7|9041.7|9040.2|379
1604544300000|2020-11-05 02:45:00|9043.5|9042|9040.9|9039.4|9044|9042.5|9040.6|9039.1|390
1604544600000|2020-11-05 02:50:00|9040.8|9039.3|9044.6|9043.1|9045.1|9043.6|9040.7|9039.2|409
1604544900000|2020-11-05 02:55:00|9044.5|9043|9045.8|9044.3|9047.7|9046.2|9044.2|9042.7|625
1604545200000|2020-11-05 03:00:00|9045.9|9044.4|9046.5|9045|9047.1|9045.7|9045.1|9043.6|513
1604545500000|2020-11-05 03:05:00|9046.6|9045.1|9046.8|9045.3|9047.2|9045.7|9045.9|9044.4|254
1604545800000|2020-11-05 03:10:00|9046.9|9045.4|9047.7|9046.2|9049.6|9048.1|9046.5|9045|338
1604546100000|2020-11-05 03:15:00|9047.8|9046.3|9049.1|9047.6|9050|9048.5|9047.7|9046.2|285
1604546400000|2020-11-05 03:20:00|9049|9047.5|9054.7|9053.2|9056.4|9054.9|9048.7|9047.2|565
1604546700000|2020-11-05 03:25:00|9054.8|9053.3|9055.9|9054.4|9056.4|9055.2|9054.6|9053.1|462
1604547000000|2020-11-05 03:30:00|9056|9054.5|9055.5|9054|9056|9054.5|9054.4|9052.9|536
1604547300000|2020-11-05 03:35:00|9055.6|9054.1|9054.4|9052.9|9055.6|9054.1|9053.8|9052.5|457
1604547600000|2020-11-05 03:40:00|9054.3|9052.8|9054.4|9052.9|9055.9|9054.6|9054.2|9052.7|587
1604547900000|2020-11-05 03:45:00|9054.5|9053|9055.6|9054.1|9055.8|9054.3|9054.5|9053|294
1604548200000|2020-11-05 03:50:00|9055.7|9054.2|9055.5|9054|9056.2|9054.8|9054.4|9052.9|363
1604548500000|2020-11-05 03:55:00|9055.4|9053.9|9056.6|9055.1|9056.8|9055.5|9054.6|9053.4|414
1604548800000|2020-11-05 04:00:00|9056.3|9055.4|9058.2|9056.7|9058.3|9056.8|9055.8|9054.3|379
1604549100000|2020-11-05 04:05:00|9058.1|9056.6|9058|9056.5|9058.3|9056.9|9057|9055.5|279
1604549400000|2020-11-05 04:10:00|9057.9|9056.4|9057|9055.5|9058|9056.5|9056.4|9054.9|252
1604549700000|2020-11-05 04:15:00|9056.9|9055.4|9056|9055.1|9057|9055.5|9055.7|9054.5|213
1604550000000|2020-11-05 04:20:00|9056.1|9055.2|9055|9053.5|9056.4|9055.2|9054.6|9053.1|259
1604550300000|2020-11-05 04:25:00|9055.1|9053.6|9056.8|9055.3|9056.9|9055.4|9054.8|9053.3|361
1604550600000|2020-11-05 04:30:00|9056.9|9055.4|9055.8|9054.3|9057.1|9055.6|9055.3|9054.1|245
1604550900000|2020-11-05 04:35:00|9055.7|9054.2|9057.8|9056.3|9058.1|9056.6|9055.7|9054.2|255
1604551200000|2020-11-05 04:40:00|9057.7|9056.2|9057.6|9056.1|9058.3|9056.8|9056.4|9055.2|331
1604551500000|2020-11-05 04:45:00|9057.7|9056.2|9058.7|9057.2|9059.1|9057.6|9057.7|9056.2|303
1604551800000|2020-11-05 04:50:00|9058.8|9057.3|9058.9|9057.4|9059|9057.7|9057.2|9055.7|219
1604552100000|2020-11-05 04:55:00|9058.8|9057.3|9059.3|9057.8|9060.4|9058.9|9058.4|9057|300
1604552400000|2020-11-05 05:00:00|9059.4|9057.9|9058.2|9056.7|9059.7|9058.2|9058|9056.5|360
1604552700000|2020-11-05 05:05:00|9058.3|9056.8|9057.9|9056.4|9058.7|9057.2|9057.6|9056.3|215
1604553000000|2020-11-05 05:10:00|9058|9056.5|9055.3|9053.8|9058|9056.5|9055|9053.7|372
1604553300000|2020-11-05 05:15:00|9055.4|9053.9|9056.1|9054.6|9056.9|9055.4|9055.2|9053.7|276
1604553600000|2020-11-05 05:20:00|9056.2|9054.7|9054.9|9053.4|9056.2|9054.7|9054.5|9053.1|458
1604553900000|2020-11-05 05:25:00|9055|9053.5|9055.8|9054.3|9056.2|9054.8|9054.2|9052.7|297
1604554200000|2020-11-05 05:30:00|9055.7|9054.2|9056.1|9054.6|9056.7|9055.2|9055|9053.5|266
1604554500000|2020-11-05 05:35:00|9056.2|9054.7|9054.7|9053.2|9056.9|9055.4|9054.6|9053.1|174
1604554800000|2020-11-05 05:40:00|9054.6|9053.1|9052.4|9050.9|9054.9|9053.4|9052|9050.5|325
1604555100000|2020-11-05 05:45:00|9052.5|9051|9051.3|9049.8|9052.6|9051.1|9050.8|9049.4|291
1604555400000|2020-11-05 05:50:00|9051.5|9050|9055.6|9054.1|9055.6|9054.1|9050.8|9049.3|362
1604555700000|2020-11-05 05:55:00|9055.5|9054|9051.9|9050.4|9055.6|9054.1|9051|9049.5|489
1604556000000|2020-11-05 06:00:00|9052|9050.5|9055.6|9054.1|9056.2|9054.8|9051.9|9050.4|522
1604556300000|2020-11-05 06:05:00|9055.7|9054.2|9056.9|9056|9058.2|9056.9|9055.3|9053.8|517
1604556600000|2020-11-05 06:10:00|9056.7|9055.8|9055.8|9054.3|9057.6|9056.2|9055.6|9054.2|484
1604556900000|2020-11-05 06:15:00|9055.9|9054.4|9057.1|9055.6|9057.6|9056.2|9054.9|9053.4|348
1604557200000|2020-11-05 06:20:00|9056.9|9056|9058.4|9056.9|9059.5|9058.5|9056.9|9055.7|366
1604557500000|2020-11-05 06:25:00|9058.5|9057|9058.5|9057|9059.6|9058.1|9057.9|9056.4|263
1604557800000|2020-11-05 06:30:00|9058.6|9057.1|9062.3|9060.8|9063|9061.5|9058.4|9056.9|313
1604558100000|2020-11-05 06:35:00|9062.2|9060.7|9062.5|9061|9063.3|9061.8|9061.9|9060.5|315
1604558400000|2020-11-05 06:40:00|9062.6|9061.1|9063.9|9062.4|9065.1|9063.9|9062.5|9061|316
1604558700000|2020-11-05 06:45:00|9063.8|9062.3|9065|9063.5|9065.7|9064.2|9063.8|9062.3|308
1604559000000|2020-11-05 06:50:00|9065.1|9063.6|9067.1|9065.6|9067.3|9066.2|9064|9062.8|288
1604559300000|2020-11-05 06:55:00|9067.2|9065.7|9068.4|9056.4|9071.7|9068|9066.7|9054.9|602
1604559600000|2020-11-05 07:00:00|9069.4|9057.4|9037.4|9035.9|9071.6|9063.5|9035.6|9032.9|1466
1604559900000|2020-11-05 07:05:00|9037.5|9036|9042.5|9041|9045.2|9043.7|9035.6|9034.1|815
1604560200000|2020-11-05 07:10:00|9042.6|9041.1|9042.6|9041.1|9043.5|9042|9038.7|9037.2|689
1604560500000|2020-11-05 07:15:00|9042.8|9041.3|9024.8|9023.3|9044.4|9042.9|9021.6|9020.1|889
1604560800000|2020-11-05 07:20:00|9025|9023.5|9018.2|9016.7|9028.3|9026.8|9017.9|9016.4|967
1604561100000|2020-11-05 07:25:00|9018.4|9016.9|9020.1|9018.6|9020.8|9019.3|9006.6|9004|1045
1604561400000|2020-11-05 07:30:00|9020|9018.5|9021.1|9019.6|9025.2|9023.7|9015.6|9014.1|988
1604561700000|2020-11-05 07:35:00|9021.2|9019.7|9019.2|9017.7|9022.4|9020.9|9018.6|9017.2|692
1604562000000|2020-11-05 07:40:00|9019.3|9017.8|9021.9|9020.4|9023.2|9021.8|9013.8|9012.3|697
1604562300000|2020-11-05 07:45:00|9022|9020.5|9023.1|9021.6|9025.5|9024.1|9019.5|9018.1|754
1604562600000|2020-11-05 07:50:00|9023|9021.5|9024.7|9023.2|9025.6|9024.3|9022.5|9021|667
1604562900000|2020-11-05 07:55:00|9024.8|9023.9|9021|9019.5|9025.3|9024|9013.3|9011.8|877
1604563200000|2020-11-05 08:00:00|9020.9|9019.4|9028.3|9026.8|9031.3|9029.8|9016.5|9015|790
1604563500000|2020-11-05 08:05:00|9028.6|9027.1|9020|9019.1|9029.5|9028|9017.2|9015.7|710
1604563800000|2020-11-05 08:10:00|9020.8|9019.3|9022|9020.5|9026.3|9025|9017.8|9016.4|651
1604564100000|2020-11-05 08:15:00|9021.9|9020.4|9030.9|9029.4|9032.2|9030.7|9021.9|9020.4|687
1604564400000|2020-11-05 08:20:00|9031.2|9029.7|9029.9|9028.4|9033.4|9031.9|9027.2|9025.8|683
1604564700000|2020-11-05 08:25:00|9030|9028.5|9033.6|9032.1|9037.1|9035.6|9029.6|9028.1|741
1604565000000|2020-11-05 08:30:00|9033.5|9032|9032.6|9031.1|9036.1|9035|9029.7|9028.2|654
1604565300000|2020-11-05 08:35:00|9032.4|9030.9|9037.4|9035.9|9037.6|9036.1|9030.6|9029.1|639
1604565600000|2020-11-05 08:40:00|9037.1|9035.6|9031.8|9030.3|9038.6|9037.1|9029.1|9027.6|632
1604565900000|2020-11-05 08:45:00|9031.7|9030.2|9035.8|9034.3|9036.5|9035|9026.7|9025.2|703
1604566200000|2020-11-05 08:50:00|9035.9|9034.4|9032.4|9030.9|9038.2|9036.7|9028.4|9026.9|561
1604566500000|2020-11-05 08:55:00|9032.5|9031|9039.1|9038.2|9039.6|9038.2|9032.3|9031|649
1604566800000|2020-11-05 09:00:00|9039.3|9037.8|9037.2|9035.7|9042.2|9040.9|9034.6|9033.1|701
1604567100000|2020-11-05 09:05:00|9037.4|9035.9|9039.5|9038|9042.3|9040.8|9036.4|9034.9|593
1604567400000|2020-11-05 09:10:00|9039.3|9037.8|9041.1|9039.6|9043.3|9042.4|9037.8|9036.3|574
1604567700000|2020-11-05 09:15:00|9041.2|9039.7|9034|9032.5|9046.5|9045|9028.5|9027.4|678
1604568000000|2020-11-05 09:20:00|9034.5|9033.1|9038.3|9036.8|9041.4|9039.9|9031.9|9030.6|553
1604568300000|2020-11-05 09:25:00|9038.4|9036.9|9040.7|9035|9040.7|9038.6|9035.7|9033.8|559
1604568600000|2020-11-05 09:30:00|9041|9035.2|9038.8|9037.3|9041|9038.2|9035.7|9034.2|593
1604568900000|2020-11-05 09:35:00|9038.7|9037.2|9038.7|9037.8|9042.9|9041.4|9035.5|9034|673
1604569200000|2020-11-05 09:40:00|9039.1|9037.6|9043.9|9042.4|9045.1|9043.9|9038.2|9036.7|669
1604569500000|2020-11-05 09:45:00|9043.8|9042.3|9044.9|9043.4|9048.1|9047.2|9040.7|9039.4|719
1604569800000|2020-11-05 09:50:00|9044.8|9043.3|9048.4|9047.5|9050.6|9049.6|9043.9|9042.7|656
1604570100000|2020-11-05 09:55:00|9048.5|9047.6|9039.7|9038.2|9049.5|9048.2|9038.2|9037.1|696
1604570400000|2020-11-05 10:00:00|9039.9|9038.4|9042.5|9041.6|9044.9|9043.5|9038.5|9037.2|672
1604570700000|2020-11-05 10:05:00|9042.7|9041.2|9049.3|9047.8|9049.4|9048.1|9041.3|9040|677
1604571000000|2020-11-05 10:10:00|9049.4|9047.9|9045|9043.5|9050.4|9049.3|9044.1|9042.7|697
1604571300000|2020-11-05 10:15:00|9044.7|9043.2|9046|9044.5|9046.3|9045.1|9042.6|9041.3|702
1604571600000|2020-11-05 10:20:00|9045.7|9044.8|9049.8|9048.3|9050.6|9049.4|9044.9|9043.7|742
1604571900000|2020-11-05 10:25:00|9049.7|9048.2|9041.8|9040.9|9051.3|9050.1|9041.1|9040.2|812
1604572200000|2020-11-05 10:30:00|9042.2|9040.7|9044.8|9043.3|9047.5|9046.2|9039.3|9038.2|844
1604572500000|2020-11-05 10:35:00|9045|9043.5|9043.3|9041.8|9047.6|9046.5|9042|9040.6|828
1604572800000|2020-11-05 10:40:00|9043.4|9041.9|9039.3|9037.8|9045.8|9044.5|9039.2|9037.7|712
1604573100000|2020-11-05 10:45:00|9039.6|9038.1|9036.3|9034.8|9040.8|9039.3|9035.3|9034.1|840
1604573400000|2020-11-05 10:50:00|9036.1|9035.2|9034.8|9033.9|9037.8|9036.3|9033.6|9032.7|957
1604573700000|2020-11-05 10:55:00|9035.2|9033.7|9035.9|9034.4|9037.6|9036.1|9033|9031.5|999
1604574000000|2020-11-05 11:00:00|9036|9034.5|9034.7|9033.8|9040.2|9039.1|9034.1|9033|906
1604574300000|2020-11-05 11:05:00|9034.8|9033.9|9037.7|9036.2|9037.8|9036.6|9030.9|9029.7|878
1604574600000|2020-11-05 11:10:00|9038.5|9037|9038.8|9037.3|9042.5|9041|9035.1|9033.6|960
1604574900000|2020-11-05 11:15:00|9038.7|9037.2|9036.8|9035.3|9038.8|9037.3|9034|9032.8|747
1604575200000|2020-11-05 11:20:00|9036.7|9035.2|9034.7|9033.2|9037.8|9036.4|9033.6|9032.4|708
1604575500000|2020-11-05 11:25:00|9034.8|9033.3|9034.7|9033.2|9037.9|9036.6|9034.3|9032.8|690
1604575800000|2020-11-05 11:30:00|9034.6|9033.1|9042.9|9041.4|9043|9041.8|9034.1|9032.8|833
1604576100000|2020-11-05 11:35:00|9042.4|9041.5|9037.9|9036.4|9042.9|9041.8|9035.1|9033.6|661
1604576400000|2020-11-05 11:40:00|9037.8|9036.3|9038.2|9036.7|9041.1|9039.6|9036.4|9034.9|637
1604576700000|2020-11-05 11:45:00|9038.3|9036.8|9039.8|9038.3|9040|9038.6|9035.2|9033.7|541
1604577000000|2020-11-05 11:50:00|9040|9038.5|9040.6|9039.1|9042.9|9041.4|9037.9|9036.4|607
1604577300000|2020-11-05 11:55:00|9040.5|9039|9036.9|9035.4|9040.5|9039|9035|9033.8|665
1604577600000|2020-11-05 12:00:00|9036.8|9035.3|9039.6|9038.7|9041.3|9039.8|9033|9031.6|846
1604577900000|2020-11-05 12:05:00|9039.5|9038.6|9044.6|9043.1|9045.2|9044|9039.3|9038.1|751
1604578200000|2020-11-05 12:10:00|9045.2|9043.7|9046.1|9044.6|9049.1|9047.9|9044.9|9043.6|745
1604578500000|2020-11-05 12:15:00|9045.8|9044.9|9045.7|9044.8|9048.4|9047|9044.5|9043.4|784
1604578800000|2020-11-05 12:20:00|9045.6|9044.7|9044.8|9043.3|9048|9046.7|9043.2|9042|854
1604579100000|2020-11-05 12:25:00|9044.9|9043.4|9045.2|9043.7|9045.8|9044.5|9043|9041.9|829
1604579400000|2020-11-05 12:30:00|9045|9043.5|9042.3|9041.4|9045.4|9043.9|9039.8|9038.6|948
1604579700000|2020-11-05 12:35:00|9042.7|9041.2|9046|9044.5|9047.1|9045.8|9041|9039.8|920
1604580000000|2020-11-05 12:40:00|9046.3|9045.4|9046.7|9045.2|9049.5|9048|9044.6|9043.3|972
1604580300000|2020-11-05 12:45:00|9046.5|9045|9045.6|9044.7|9048.3|9047.2|9044.8|9043.8|835
1604580600000|2020-11-05 12:50:00|9045.4|9044.5|9047.1|9046.2|9049.6|9048.3|9044.9|9044|951
1604580900000|2020-11-05 12:55:00|9047.3|9045.8|9054.3|9052.8|9057.3|9056.2|9046.8|9045.6|1072
1604581200000|2020-11-05 13:00:00|9054.4|9052.9|9051.8|9050.3|9059.3|9058|9050.8|9049.6|970
1604581500000|2020-11-05 13:05:00|9051.9|9050.4|9051.4|9050.5|9054.8|9053.3|9051.1|9049.8|919
1604581800000|2020-11-05 13:10:00|9051.5|9050.6|9045.4|9043.9|9053.8|9052.8|9043.5|9042.3|1068
1604582100000|2020-11-05 13:15:00|9044.9|9044|9051.1|9049.6|9051.6|9050.3|9043.8|9042.5|1050
1604582400000|2020-11-05 13:20:00|9051.6|9050.1|9052.4|9050.9|9053.8|9052.4|9048.1|9046.9|970
1604582700000|2020-11-05 13:25:00|9052.3|9050.8|9054.9|9047|9054.9|9052.7|9049.9|9045.9|780
1604583000000|2020-11-05 13:30:00|9053.8|9048.1|9050.6|9049.1|9055.2|9053.7|9048.3|9047|1071
1604583300000|2020-11-05 13:35:00|9050.9|9049.4|9051.7|9050.2|9052.7|9051.2|9048.4|9046.9|822
1604583600000|2020-11-05 13:40:00|9051.5|9050|9052.9|9051.4|9055.3|9053.8|9049.5|9048|854
1604583900000|2020-11-05 13:45:00|9053|9051.5|9051.3|9050.4|9057|9055.8|9051.2|9049.7|843
1604584200000|2020-11-05 13:50:00|9051.4|9050.5|9044.7|9043.8|9051.6|9050.5|9044.6|9043.4|731
1604584500000|2020-11-05 13:55:00|9044.8|9043.9|9046.8|9045.3|9050.6|9049.1|9044.3|9042.9|989
1604584800000|2020-11-05 14:00:00|9046.7|9045.2|9039|9037.5|9047|9045.9|9037.2|9036|949
1604585100000|2020-11-05 14:05:00|9038.9|9037.4|9044.5|9043|9044.9|9043.8|9038.1|9037|914
1604585400000|2020-11-05 14:10:00|9044.4|9042.9|9047.9|9046.4|9048|9046.6|9042.7|9041.4|684
1604585700000|2020-11-05 14:15:00|9047.8|9046.3|9042.9|9042|9048.9|9047.4|9041.3|9039.9|714
1604586000000|2020-11-05 14:20:00|9043.2|9041.7|9044.2|9042.7|9045.1|9043.9|9041.3|9040.4|748
1604586300000|2020-11-05 14:25:00|9043.7|9042.8|9045.9|9044.4|9046.3|9045.1|9041.2|9039.8|558
1604586600000|2020-11-05 14:30:00|9045.7|9044.2|9039.9|9038.4|9045.7|9044.3|9039.6|9038.3|686
1604586900000|2020-11-05 14:35:00|9040|9038.5|9038.2|9036.7|9041.2|9039.9|9037.3|9035.9|613
1604587200000|2020-11-05 14:40:00|9038.3|9036.8|9047.4|9045.9|9047.6|9046.3|9036.1|9034.9|1002
1604587500000|2020-11-05 14:45:00|9047.5|9046|9043.6|9042.1|9047.5|9046|9041.6|9040.3|868
1604587800000|2020-11-05 14:50:00|9043.7|9042.2|9040|9038.5|9043.7|9042.4|9039.7|9038.2|719
1604588100000|2020-11-05 14:55:00|9040.1|9038.6|9038.2|9036.7|9040.5|9039.3|9036.5|9035|861
1604588400000|2020-11-05 15:00:00|9038.4|9036.9|9040.3|9038.8|9040.7|9039.5|9035.6|9034.2|996
1604588700000|2020-11-05 15:05:00|9040.5|9039|9035|9033.5|9041.3|9040.1|9033.4|9031.9|806
1604589000000|2020-11-05 15:10:00|9035.1|9033.6|9034.9|9034|9038.8|9037.4|9033.6|9032.1|928
1604589300000|2020-11-05 15:15:00|9035|9034.1|9022.9|9021.4|9035.3|9034.1|9022.7|9021.2|1025
1604589600000|2020-11-05 15:20:00|9022.8|9021.3|9024.3|9022.8|9024.3|9022.8|9017.3|9016.2|923
1604589900000|2020-11-05 15:25:00|9024.2|9022.7|9031.5|9030|9034.5|9033|9020.7|9019.3|1266
1604590200000|2020-11-05 15:30:00|9031.6|9030.1|9035.2|9034.3|9035.9|9034.7|9027.3|9026.2|1068
1604590500000|2020-11-05 15:35:00|9035.3|9034.4|9033.6|9032.1|9036.4|9035.4|9032.5|9031.1|924
1604590800000|2020-11-05 15:40:00|9033.7|9032.2|9028.8|9027.3|9034.9|9033.9|9027.4|9025.9|1040
1604591100000|2020-11-05 15:45:00|9028.7|9027.2|9030.5|9029|9030.6|9029.1|9025.9|9024.6|933
1604591400000|2020-11-05 15:50:00|9030.4|9028.9|9024|9022.5|9031.4|9029.9|9022.8|9021.3|1010
1604591700000|2020-11-05 15:55:00|9023.8|9022.3|9019.7|9018.2|9025.8|9024.7|9018.7|9017.4|949
1604592000000|2020-11-05 16:00:00|9019.6|9018.1|9022.9|9021.4|9025|9023.8|9018.6|9017.6|1111
1604592300000|2020-11-05 16:05:00|9023|9021.5|9025.2|9023.7|9025.5|9024.1|9021.5|9020.3|839
1604592600000|2020-11-05 16:10:00|9025.1|9023.6|9022.5|9021|9025.6|9024.4|9021.9|9020.8|864
1604592900000|2020-11-05 16:15:00|9022.6|9021.1|9025.5|9024.6|9026.2|9025.2|9021.8|9020.5|765
1604593200000|2020-11-05 16:20:00|9025.8|9024.3|9030.6|9029.7|9034.8|9033.9|9025.4|9024.3|778
1604593500000|2020-11-05 16:25:00|9030.5|9029.6|9025.3|9023.8|9030.8|9029.8|9024.8|9023.6|698
1604593800000|2020-11-05 16:30:00|9025.1|9024.2|9019.3|9017.8|9025.9|9024.9|9018.9|9017.6|637
1604594100000|2020-11-05 16:35:00|9019.5|9018|9018.5|9017.6|9020|9019.1|9016.8|9015.6|746
1604594400000|2020-11-05 16:40:00|9018.8|9017.3|9008.6|9007.1|9018.9|9017.9|9008.2|9007|730
1604594700000|2020-11-05 16:45:00|9008.8|9007.3|9004.6|9003.7|9010.7|9009.8|9003.2|9002.3|700
1604595000000|2020-11-05 16:50:00|9004.7|9003.8|9003.2|9001.7|9005.3|9004.3|8996.6|8995.7|931
1604595300000|2020-11-05 16:55:00|9003.3|9001.8|9003.9|9003|9004.6|9003.5|9001.4|9000|832
1604595600000|2020-11-05 17:00:00|9003.8|9002.9|9005.6|9004.1|9005.9|9004.6|9003.4|9002|596
1604595900000|2020-11-05 17:05:00|9005.3|9004.4|9007.4|9006.5|9009.7|9008.5|9003.3|9002.4|695
1604596200000|2020-11-05 17:10:00|9007.3|9006.4|9007.7|9006.8|9011.7|9010.8|9006|9005.1|689
1604596500000|2020-11-05 17:15:00|9008|9006.5|9012.6|9011.7|9012.6|9011.7|9007.1|9006.2|755
1604596800000|2020-11-05 17:20:00|9012.5|9011.6|9016|9014.5|9017.2|9016.3|9011.3|9010.3|663
1604597100000|2020-11-05 17:25:00|9015.8|9014.9|9015.4|9014.5|9017|9016.1|9012.5|9011.2|719
1604597400000|2020-11-05 17:30:00|9015.3|9014.4|9015.7|9014.8|9018.4|9017.5|9015.1|9013.9|740
1604597700000|2020-11-05 17:35:00|9015.6|9014.7|9016.8|9015.9|9018|9017.1|9014.4|9013.5|669
1604598000000|2020-11-05 17:40:00|9016.7|9015.8|9014.2|9012.7|9016.9|9016|9013.3|9012.1|700
1604598300000|2020-11-05 17:45:00|9014.4|9012.9|9013.5|9012|9014.6|9013.4|9011.5|9010.6|558
1604598600000|2020-11-05 17:50:00|9013.2|9012.3|9008.9|9007.4|9013.2|9012.3|9007|9006|582
1604598900000|2020-11-05 17:55:00|9008.4|9007.5|9010.5|9009.6|9013.3|9012.4|9008.1|9007.2|594
1604599200000|2020-11-05 18:00:00|9010.4|9009.5|9009|9008.1|9011.4|9010.3|9008.4|9007|715
1604599500000|2020-11-05 18:05:00|9009.3|9007.8|9013|9012.1|9013.2|9012.1|9006.7|9005.2|748
1604599800000|2020-11-05 18:10:00|9012.9|9012|9014.5|9013.6|9015|9013.9|9012.5|9011.6|691
1604600100000|2020-11-05 18:15:00|9014.8|9013.3|9010.6|9009.7|9016.2|9015.2|9010.4|9009.5|540
1604600400000|2020-11-05 18:20:00|9010.5|9009.6|9011.4|9010.5|9012.6|9011.7|9008.3|9007.4|534
1604600700000|2020-11-05 18:25:00|9011.5|9010.6|9011.7|9010.8|9012.4|9011.5|9010.5|9009.4|390
1604601000000|2020-11-05 18:30:00|9011.8|9010.9|9016.5|9015.6|9016.5|9015.6|9011.6|9010.7|505
1604601300000|2020-11-05 18:35:00|9016.6|9015.7|9013.9|9013|9016.7|9015.7|9012.6|9011.4|478
1604601600000|2020-11-05 18:40:00|9014|9013.1|9016.2|9014.7|9017.1|9016.2|9013.8|9012.9|454
1604601900000|2020-11-05 18:45:00|9016.3|9014.8|9018.2|9017.3|9018.9|9017.8|9015.8|9014.6|613
1604602200000|2020-11-05 18:50:00|9018.5|9017|9018.6|9017.1|9020.9|9019.7|9017.3|9016.4|442
1604602500000|2020-11-05 18:55:00|9018.4|9016.9|9015.5|9005.7|9019.7|9018.6|9014.2|9003.3|590
1604602800000|2020-11-05 19:00:00|9015.3|9005.9|9009|9008.1|9017.3|9012.9|9008.6|9004.1|826
1604603100000|2020-11-05 19:05:00|9008.8|9007.9|9011.5|9010|9012.5|9011.2|9008.1|9007|610
1604603400000|2020-11-05 19:10:00|9011.2|9009.7|9008.9|9007.4|9012.5|9011.4|9008.7|9007.2|600
1604603700000|2020-11-05 19:15:00|9008.8|9007.3|9007.9|9007|9009.5|9008.2|9005.7|9004.6|487
1604604000000|2020-11-05 19:20:00|9008|9007.1|9005.7|9004.8|9009.3|9008.4|9005.1|9004.2|659
1604604300000|2020-11-05 19:25:00|9005.5|9004.6|9011.5|9010|9012.7|9011.5|9005|9004.1|760
1604604600000|2020-11-05 19:30:00|9011.7|9010.2|9011.6|9010.7|9012.4|9011.2|9009.1|9008|631
1604604900000|2020-11-05 19:35:00|9011.7|9010.8|9009.8|9008.9|9011.8|9010.9|9007.1|9006|867
1604605200000|2020-11-05 19:40:00|9009.7|9008.8|9008.5|9007|9010.9|9009.7|9005.7|9004.3|678
1604605500000|2020-11-05 19:45:00|9008.6|9007.1|9009.4|9008.5|9010.3|9009.3|9006.1|9004.6|664
1604605800000|2020-11-05 19:50:00|9009.3|9008.4|9003.9|9002.4|9009.9|9009|9003.1|9002|739
1604606100000|2020-11-05 19:55:00|9003.8|9002.3|9008|9007.1|9009.5|9008|9003.5|9002.3|793
1604606400000|2020-11-05 20:00:00|9007.9|9006.5|9007.4|9006.5|9009.6|9008.7|9006.7|9005.5|721
1604606700000|2020-11-05 20:05:00|9007.3|9006.4|9007.5|9006|9010.5|9009|9006.3|9004.8|683
1604607000000|2020-11-05 20:10:00|9007.4|9005.9|9005.8|9004.3|9007.5|9006.1|9005.4|9004|547
1604607300000|2020-11-05 20:15:00|9005.7|9004.2|9004.9|9004|9005.8|9004.3|9002.8|9001.5|502
1604607600000|2020-11-05 20:20:00|9005|9004.1|9003.9|9003|9007.4|9006.3|9003|9001.6|358
1604607900000|2020-11-05 20:25:00|9003.8|9002.9|9001.9|9001|9004.5|9003.2|9001.2|8999.9|367
1604608200000|2020-11-05 20:30:00|9002|9001.1|9005.1|9003.6|9005.9|9004.6|9001.8|9000.6|627
1604608500000|2020-11-05 20:35:00|9005.2|9003.7|9002.3|9000.8|9005.7|9004.4|9001.4|9000.4|662
1604608800000|2020-11-05 20:40:00|9002|9001.1|9001.9|9000.4|9003.2|9002.1|8999|8997.5|616
1604609100000|2020-11-05 20:45:00|9002|9000.5|9001.3|9000.4|9004|9002.9|9000.7|8999.5|502
1604609400000|2020-11-05 20:50:00|9001.1|9000.2|9001.7|9000.2|9003.1|9001.7|8997.8|8996.6|664
1604609700000|2020-11-05 20:55:00|9001.8|9000.3|8997.5|8996|9001.8|9000.3|8996.3|8994.2|823
1604610000000|2020-11-05 21:00:00|8997.4|8995.9|8997|8995.5|8997.8|8996.3|8995.3|8994.1|570
1604610300000|2020-11-05 21:05:00|8996.8|8995.3|9000.3|8998.8|9000.6|8999.3|8996.4|8995.1|555
1604610600000|2020-11-05 21:10:00|8999.9|8999|8999.9|8998.4|9000.9|8999.5|8999.4|8997.9|358
1604610900000|2020-11-05 21:15:00|9000|8998.5|8999.3|8997.8|9000.5|8999.4|8999|8997.5|218
1604611200000|2020-11-05 21:20:00|8999.2|8997.7|9001|8999.5|9002|9000.5|8999.2|8997.7|229
1604611500000|2020-11-05 21:25:00|9001.1|8999.6|8999.9|8998.4|9001.5|9000.1|8998.7|8997.4|229
1604611800000|2020-11-05 21:30:00|8999.7|8998.8|8998.6|8997.1|9001.5|9000|8998.6|8997.1|263
1604612100000|2020-11-05 21:35:00|8998.5|8997|8997.7|8996.2|8999.7|8998.6|8995.8|8994.6|265
1604612400000|2020-11-05 21:40:00|8997.9|8996.4|8996.2|8994.7|8998.5|8997.2|8995.6|8994.3|309
1604612700000|2020-11-05 21:45:00|8996.1|8994.6|8996.3|8994.8|8997.2|8995.7|8995.2|8993.7|195
1604613000000|2020-11-05 21:50:00|8996.2|8994.7|8996.3|8994.8|9000.3|8997.8|8995.7|8991|1019
1604613300000|2020-11-05 21:55:00|8996.5|8995|9002.7|8994.7|9006.8|8996.6|8996.5|8988.2|963
1604613600000|2020-11-05 22:00:00|9006.2|8994.2|9003.8|8993.7|9006.9|8996.3|9000.3|8990.9|187
1604613900000|2020-11-05 22:05:00|9004.3|8992.3|8996.1|8991.3|9005.2|8995.1|8994.7|8987.5|332
1604614200000|2020-11-05 22:10:00|8995.8|8991|8996.5|8992.2|8998.9|8993.2|8993.9|8988.4|358
1604614500000|2020-11-05 22:15:00|8996.4|8992|8995.5|8991.5|8997.8|8993.1|8995.2|8990.2|388
1604614800000|2020-11-05 22:20:00|8995.6|8991.8|8996.9|8991.8|8997.7|8991.9|8995.2|8989.9|249
1604615100000|2020-11-05 22:25:00|8997.3|8991.4|8997.2|8991.9|8997.7|8992.7|8995|8989.7|396
1604615400000|2020-11-05 22:30:00|8996.7|8991.4|8996.6|8991.2|9003.1|8994|8995.6|8990.4|411
1604615700000|2020-11-05 22:35:00|8996.5|8991.1|8995.9|8990.3|8998.1|8992.8|8994.4|8988.8|431
1604616000000|2020-11-05 22:40:00|8995.6|8990.4|8995.2|8990.3|8997.1|8992.4|8994.7|8989.6|291
1604616300000|2020-11-05 22:45:00|8995.4|8990.5|8995.6|8990.4|8999.5|8991.9|8994.8|8989.3|275
1604616600000|2020-11-05 22:50:00|8996.7|8990.6|8995.7|8992.4|9002.4|8995.8|8994.5|8989.6|526
1604616900000|2020-11-05 22:55:00|8995.8|8992.5|8995.3|8991.6|8996.4|8993|8994.7|8991.3|549
1604617200000|2020-11-05 23:00:00|8995.6|8990.9|8997.9|8996.4|8998.7|8996.7|8994.7|8990|753
1604617500000|2020-11-05 23:05:00|8998.2|8995.8|8997.8|8995.3|8999.5|8997.4|8996.7|8994.8|395
1604617800000|2020-11-05 23:10:00|8997.6|8995.2|9000.1|8998.6|9000.5|8998.6|8997.2|8995|387
1604618100000|2020-11-05 23:15:00|9000.2|8998.7|8999.3|8997.8|9001|8999.1|8997.9|8996.2|251
1604618400000|2020-11-05 23:20:00|8999.2|8997.7|9000.2|8998.7|9001.9|9000.4|8999.2|8997.7|309
1604618700000|2020-11-05 23:25:00|9000.3|8998.8|8999.7|8998.2|9001.6|8999.8|8999.6|8998.1|268
1604619000000|2020-11-05 23:30:00|8999.6|8998.1|9000.7|8999.2|9002.2|9000.7|8999.3|8997.8|264
1604619300000|2020-11-05 23:35:00|9000.6|8999.1|8999.1|8997.6|9001.9|9000.4|8999|8997.5|420
1604619600000|2020-11-05 23:40:00|8999.2|8997.7|8994.6|8993.1|8999.9|8998.4|8992.9|8991.4|393
1604619900000|2020-11-05 23:45:00|8994.7|8993.2|9011.9|9008.9|9014.2|9010.6|8993.6|8992.1|616
1604620200000|2020-11-05 23:50:00|9011.7|9008.6|8992.6|8991.1|9011.7|9008.9|8989.9|8988.1|1835
1604620500000|2020-11-05 23:55:00|8994|8991.3|8994.7|8993.2|8995.7|8994.1|8989.8|8988|598
1604620800000|2020-11-06 00:00:00|8994.9|8993.4|8995.3|8993.8|8996.3|8994.8|8992.7|8991.2|570
1604621100000|2020-11-06 00:05:00|8995|8993.5|8993.6|8992.1|8996|8994.5|8991.1|8989.6|534
1604621400000|2020-11-06 00:10:00|8993.5|8992|8994.4|8992.9|8994.9|8993.4|8993|8991.5|380
1604621700000|2020-11-06 00:15:00|8994.3|8992.8|8996.6|8995.1|8997.3|8995.8|8994.1|8992.6|386
1604622000000|2020-11-06 00:20:00|8996.5|8995|8997.4|8995.9|8997.8|8996.3|8995.2|8993.8|412
1604622300000|2020-11-06 00:25:00|8997.5|8996|9000.9|8999.4|9001.8|9000.3|8996.8|8995.3|507
1604622600000|2020-11-06 00:30:00|9001|8999.5|8999.4|8997.9|9001.5|9000.2|8998.8|8997.3|361
1604622900000|2020-11-06 00:35:00|8999.3|8997.8|8997.8|8996.3|8999.4|8997.9|8996.8|8995.4|458
1604623200000|2020-11-06 00:40:00|8997.7|8996.2|8997.4|8995.9|8998.6|8997.4|8995.6|8994.1|421
1604623500000|2020-11-06 00:45:00|8997.5|8996|8998|8996.5|8998.8|8997.4|8996.5|8995|314
1604623800000|2020-11-06 00:50:00|8997.9|8996.4|8999.7|8998.2|9000.7|8999.4|8997.7|8996.3|411
1604624100000|2020-11-06 00:55:00|8999.6|8998.1|8998.7|8997.2|9000.5|8999.4|8998.4|8996.9|420
1604624400000|2020-11-06 01:00:00|8998.8|8997.3|8997.1|8995.6|8999|8997.5|8996.4|8995.3|478
1604624700000|2020-11-06 01:05:00|8997|8995.5|8995.6|8994.1|8997.4|8995.9|8994.9|8993.5|378
1604625000000|2020-11-06 01:10:00|8995.7|8994.2|8995.2|8993.7|8997.4|8995.9|8994.6|8993.1|526
1604625300000|2020-11-06 01:15:00|8995.1|8993.6|8998.9|8997.4|8998.9|8997.7|8995|8993.5|523
1604625600000|2020-11-06 01:20:00|8998.8|8997.3|8997.6|8996.1|8999.1|8997.8|8997.2|8996|373
1604625900000|2020-11-06 01:25:00|8997.5|8996|8997.3|8995.8|8997.9|8996.6|8996.6|8995.1|460
1604626200000|2020-11-06 01:30:00|8997.4|8995.9|8994.9|8993.4|8997.5|8996|8994.4|8993|557
1604626500000|2020-11-06 01:35:00|8995|8993.5|8997.8|8996.3|8998|8996.7|8994.5|8993.3|492
1604626800000|2020-11-06 01:40:00|8997.9|8996.4|8997.4|8996.5|9000.9|8999.4|8997|8995.9|591
1604627100000|2020-11-06 01:45:00|8997.7|8996.2|8996.6|8995.1|8997.9|8996.7|8996.4|8995.1|428
1604627400000|2020-11-06 01:50:00|8996.7|8995.2|8998|8996.5|8998.1|8996.8|8995.9|8994.6|407
1604627700000|2020-11-06 01:55:00|8997.8|8996.9|8997.7|8996.2|8998.2|8996.9|8996.3|8995|528
1604628000000|2020-11-06 02:00:00|8997.8|8996.3|9001.5|9000|9001.5|9000|8997|8995.5|415
1604628300000|2020-11-06 02:05:00|9001.6|9000.1|8999.7|8998.2|9002.1|9000.6|8999.1|8997.7|324
1604628600000|2020-11-06 02:10:00|8999.8|8998.3|8997.9|8996.4|8999.8|8998.3|8997.4|8995.9|263
1604628900000|2020-11-06 02:15:00|8997.8|8996.3|9003.5|9002|9003.9|9002.5|8997.4|8996.2|698
1604629200000|2020-11-06 02:20:00|9003.6|9002.1|9002.2|9000.7|9005.2|9004|9001.4|9000.3|614
1604629500000|2020-11-06 02:25:00|9002.3|9000.8|9003.6|9002.1|9003.9|9002.6|9002.2|9000.8|353
1604629800000|2020-11-06 02:30:00|9003.7|9002.2|9004.9|9003.4|9005.3|9003.9|9003.4|9002.2|355
1604630100000|2020-11-06 02:35:00|9004.8|9003.3|9004.3|9002.8|9005.1|9003.9|9003.8|9002.6|347
1604630400000|2020-11-06 02:40:00|9004.4|9002.9|9004.4|9002.9|9004.6|9003.4|9002.4|9001.1|295
1604630700000|2020-11-06 02:45:00|9004.3|9002.8|9005.8|9004.3|9005.9|9004.6|9004|9002.6|273
1604631000000|2020-11-06 02:50:00|9005.7|9004.2|9005.9|9004.4|9006.5|9005|9004.9|9003.4|346
1604631300000|2020-11-06 02:55:00|9005.8|9004.3|9001.9|9000.4|9006.3|9005|9001.5|9000|454
1604631600000|2020-11-06 03:00:00|9001.8|9000.3|9001.6|9000.1|9003.1|9001.7|9000.8|8999.5|514
1604631900000|2020-11-06 03:05:00|9002.2|9000.7|9003.4|9001.9|9003.5|9002.1|9001.7|9000.4|336
1604632200000|2020-11-06 03:10:00|9003.3|9001.8|9003.3|9001.8|9003.8|9002.7|9002.2|9000.8|331
1604632500000|2020-11-06 03:15:00|9003.5|9002|9004.7|9003.2|9005.5|9004.4|9003|9001.7|507
1604632800000|2020-11-06 03:20:00|9004.8|9003.3|9006.7|9005.2|9007.1|9005.8|9003.1|9001.6|515
1604633100000|2020-11-06 03:25:00|9006.9|9005.4|9008|9006.5|9008.7|9007.5|9006.3|9005|439
1604633400000|2020-11-06 03:30:00|9007.9|9006.4|9009|9007.5|9009.8|9008.7|9007.4|9006.1|489
1604633700000|2020-11-06 03:35:00|9008.8|9007.9|9007.5|9006|9009|9007.9|9006.3|9005.1|364
1604634000000|2020-11-06 03:40:00|9007.4|9005.9|9007|9005.5|9007.5|9006.3|9006.3|9005|297
1604634300000|2020-11-06 03:45:00|9007.1|9005.6|9006|9004.5|9007.2|9005.7|9005.3|9004|272
1604634600000|2020-11-06 03:50:00|9006.1|9004.6|9007.3|9006.4|9007.8|9006.5|9005.2|9003.9|324
1604634900000|2020-11-06 03:55:00|9007.5|9006|9007|9005.5|9008.4|9007.2|9006.5|9005.4|352
1604635200000|2020-11-06 04:00:00|9006.9|9005.4|9007.6|9006.1|9008.7|9007.4|9006.6|9005.1|361
1604635500000|2020-11-06 04:05:00|9007.7|9006.2|9008.7|9007.2|9009|9007.7|9005.8|9004.6|393
1604635800000|2020-11-06 04:10:00|9008.8|9007.3|9007.8|9006.3|9009.3|9007.9|9006.7|9005.7|354
1604636100000|2020-11-06 04:15:00|9007.9|9006.4|9007.2|9006.3|9009|9007.8|9007.1|9005.8|230
1604636400000|2020-11-06 04:20:00|9007.5|9006|9005.5|9004|9008.2|9006.7|9004.8|9003.5|259
1604636700000|2020-11-06 04:25:00|9005.4|9003.9|9005.1|9003.6|9005.7|9004.2|9003.9|9002.7|225
1604637000000|2020-11-06 04:30:00|9005.2|9003.7|9005.1|9004.2|9005.9|9004.9|9004.8|9003.5|235
1604637300000|2020-11-06 04:35:00|9005.2|9004.3|9006.3|9004.8|9006.5|9005.3|9004.5|9003.3|327
1604637600000|2020-11-06 04:40:00|9006.4|9004.9|9006.6|9005.1|9007.1|9005.9|9005.7|9004.3|321
1604637900000|2020-11-06 04:45:00|9006.7|9005.2|9007.2|9005.7|9007.4|9006|9006|9004.7|285
1604638200000|2020-11-06 04:50:00|9007.1|9005.6|9006.3|9005.4|9007.4|9005.9|9006.2|9004.7|257
1604638500000|2020-11-06 04:55:00|9006.4|9005.5|9004.6|9003.7|9007.1|9005.8|9004.6|9003.5|374
1604638800000|2020-11-06 05:00:00|9005.1|9003.6|9003.5|9002.6|9005.4|9004.4|9003.4|9002.5|338
1604639100000|2020-11-06 05:05:00|9003.4|9002.5|9004.8|9003.3|9005|9003.7|9003.4|9002.1|250
1604639400000|2020-11-06 05:10:00|9004.9|9003.4|9004|9002.5|9005.9|9004.8|9003.1|9001.6|339
1604639700000|2020-11-06 05:15:00|9003.9|9002.4|9004.3|9002.8|9004.7|9003.5|9003|9001.8|294
1604640000000|2020-11-06 05:20:00|9004.2|9002.7|9004.8|9003.3|9005.3|9004.2|9003.9|9002.6|231
1604640300000|2020-11-06 05:25:00|9004.9|9003.4|9006.3|9004.8|9006.4|9005.2|9004.2|9003|215
1604640600000|2020-11-06 05:30:00|9006.2|9004.7|9004.1|9002.6|9006.3|9005|9003.6|9002.2|291
1604640900000|2020-11-06 05:35:00|9004|9002.5|9003.9|9002.4|9004.5|9003.3|9003|9001.7|300
1604641200000|2020-11-06 05:40:00|9003.6|9002.7|9004|9002.5|9005.5|9004.3|9003.3|9002.1|309
1604641500000|2020-11-06 05:45:00|9004.1|9002.6|9004.3|9002.8|9004.4|9003.4|9003.3|9002.2|330
1604641800000|2020-11-06 05:50:00|9004.4|9002.9|9005.2|9004.3|9006.1|9004.9|9003.9|9002.7|358
1604642100000|2020-11-06 05:55:00|9005.3|9004.4|9003.5|9002|9005.7|9004.5|9003.4|9001.9|308
1604642400000|2020-11-06 06:00:00|9003.6|9002.1|9004.6|9003.7|9005|9003.7|9003|9001.5|283
1604642700000|2020-11-06 06:05:00|9004.5|9003.6|9004.8|9003.3|9005.4|9004.1|9004.4|9003.2|238
1604643000000|2020-11-06 06:10:00|9004.3|9003.4|9004.2|9002.7|9005|9003.7|9003|9001.8|371
1604643300000|2020-11-06 06:15:00|9004.1|9002.6|9003.5|9002|9004.3|9002.8|9002.2|9000.9|304
1604643600000|2020-11-06 06:20:00|9003.6|9002.1|9004.8|9003.9|9005.1|9004.1|9003.4|9001.9|225
1604643900000|2020-11-06 06:25:00|9004.7|9003.8|9008.5|9007|9008.5|9007.1|9004.7|9003.6|341
1604644200000|2020-11-06 06:30:00|9008.4|9006.9|9006.8|9005.9|9009.3|9007.9|9006.6|9005.6|338
1604644500000|2020-11-06 06:35:00|9006.7|9005.8|9009.2|9007.7|9009.2|9007.8|9006.2|9005.2|334
1604644800000|2020-11-06 06:40:00|9009.1|9007.6|9008.3|9006.8|9010.3|9008.8|9006.8|9005.5|508
1604645100000|2020-11-06 06:45:00|9008.4|9006.9|9011.6|9010.1|9012.5|9011.1|9008.4|9006.9|471
1604645400000|2020-11-06 06:50:00|9011.2|9010.3|9010|9008.5|9012.4|9011.2|9009.6|9008.3|362
1604645700000|2020-11-06 06:55:00|9010.1|9008.6|9011|9009.5|9011.3|9010.1|9009|9007.7|346
1604646000000|2020-11-06 07:00:00|9011.1|9009.6|9012.2|9011.3|9012.9|9011.6|9010.3|9009|534
1604646300000|2020-11-06 07:05:00|9012|9011.1|9019|9018.1|9022.4|9021.1|9011.7|9010.5|675
1604646600000|2020-11-06 07:10:00|9018.9|9018|9017.1|9016.2|9019.5|9018.2|9016.9|9015.7|647
1604646900000|2020-11-06 07:15:00|9017.4|9015.9|9015.5|9014.6|9017.9|9016.6|9014.7|9013.5|551
1604647200000|2020-11-06 07:20:00|9015.7|9014.8|9011.2|9010.3|9016.9|9015.8|9010.7|9009.4|772
1604647500000|2020-11-06 07:25:00|9011.6|9010.1|9009.3|9008.4|9011.6|9010.1|9008.6|9007.3|666
1604647800000|2020-11-06 07:30:00|9009.2|9008.3|9010.9|9010|9011.7|9010.5|9006.2|9005.3|667
1604648100000|2020-11-06 07:35:00|9010.8|9009.9|9010|9009.1|9014.3|9013.3|9009.6|9008.3|608
1604648400000|2020-11-06 07:40:00|9010.1|9009.2|9010.5|9009|9011|9010.1|9008|9007.1|459
1604648700000|2020-11-06 07:45:00|9010.2|9009.3|9009.3|9008.4|9012.4|9011.2|9008.8|9007.7|443
1604649000000|2020-11-06 07:50:00|9009.4|9008.5|9010.8|9009.9|9011|9010.1|9009.2|9008.1|360
1604649300000|2020-11-06 07:55:00|9010.7|9009.8|9004.4|9002.9|9011.3|9010.3|9004|9002.9|576
1604649600000|2020-11-06 08:00:00|9004.3|9003.4|9007.3|9006.4|9008.9|9008|9002.1|9000.8|663
1604649900000|2020-11-06 08:05:00|9007.6|9006.1|9009.4|9008.5|9011.1|9010.1|9006.1|9004.8|608
1604650200000|2020-11-06 08:10:00|9009.5|9008.6|9014|9012.5|9014.2|9013.1|9007.7|9006.7|691
1604650500000|2020-11-06 08:15:00|9013.8|9012.9|9012.8|9011.9|9014.1|9013.1|9008.8|9007.9|695
1604650800000|2020-11-06 08:20:00|9012.9|9012|9012.4|9011.5|9015.9|9015|9008|9006.7|900
1604651100000|2020-11-06 08:25:00|9012.3|9011.4|9007.6|9006.7|9013.1|9012|9007.1|9006|779
1604651400000|2020-11-06 08:30:00|9007.3|9006.4|9009.3|9008.4|9009.8|9008.6|9006.8|9005.4|890
1604651700000|2020-11-06 08:35:00|9009.2|9008.3|9011.9|9011|9016.1|9015|9009|9007.8|888
1604652000000|2020-11-06 08:40:00|9011.8|9010.9|9015|9013.5|9016.5|9015.3|9011.4|9010.5|900
1604652300000|2020-11-06 08:45:00|9015.4|9013.9|9016|9015.1|9018.9|9017.4|9014|9013|794
1604652600000|2020-11-06 08:50:00|9015.9|9015|9015.6|9014.1|9016.5|9015.3|9012.8|9011.8|557
1604652900000|2020-11-06 08:55:00|9015.7|9014.2|9023.3|9021.8|9023.3|9022|9015.5|9014|754
1604653200000|2020-11-06 09:00:00|9023|9022.1|9019.9|9018.4|9023.4|9022.2|9016.7|9015.2|808
1604653500000|2020-11-06 09:05:00|9019.6|9018.1|9021.9|9021|9024|9022.6|9018.8|9017.7|1091
1604653800000|2020-11-06 09:10:00|9021.8|9020.9|9028.6|9027.1|9030.5|9029.1|9021.8|9020.9|788
1604654100000|2020-11-06 09:15:00|9028.1|9027.2|9026.9|9026|9028.4|9027.2|9024|9022.5|718
1604654400000|2020-11-06 09:20:00|9027|9026.1|9029.2|9028.3|9031.5|9030.3|9027|9026.1|642
1604654700000|2020-11-06 09:25:00|9029.1|9028.2|9029.1|9027.6|9030.8|9029.7|9027.3|9026.2|899
1604655000000|2020-11-06 09:30:00|9029.3|9027.8|9025.7|9024.8|9030.4|9029.2|9025.6|9024.3|692
1604655300000|2020-11-06 09:35:00|9025.9|9025|9023.7|9022.8|9026.8|9025.6|9022.2|9021.1|726
1604655600000|2020-11-06 09:40:00|9023.8|9022.9|9027.3|9025.8|9027.8|9026.9|9023.2|9022.1|623
1604655900000|2020-11-06 09:45:00|9027.4|9025.9|9022.2|9021.3|9028.2|9027|9020.4|9019.5|749
1604656200000|2020-11-06 09:50:00|9022.5|9021|9022.2|9021.3|9027.3|9026.1|9021.5|9020.4|670
1604656500000|2020-11-06 09:55:00|9022.4|9020.9|9020.4|9018.9|9026.6|9025.7|9020|9018.7|639
1604656800000|2020-11-06 10:00:00|9020.6|9019.1|9022.3|9021.4|9023.9|9023|9019.6|9018.5|781
1604657100000|2020-11-06 10:05:00|9022.4|9021.5|9026.3|9025.4|9027.5|9026.6|9021.7|9020.5|737
1604657400000|2020-11-06 10:10:00|9026.4|9025.5|9032.6|9031.7|9033.4|9032.4|9026|9025.1|720
1604657700000|2020-11-06 10:15:00|9032.5|9031.6|9035.8|9034.3|9036.8|9035.9|9031.9|9031|567
1604658000000|2020-11-06 10:20:00|9035.4|9034.5|9035.9|9035|9039|9038.1|9035.3|9034.2|724
1604658300000|2020-11-06 10:25:00|9035.7|9034.8|9027.7|9026.8|9036.2|9035.3|9026.6|9025.6|741
1604658600000|2020-11-06 10:30:00|9027.8|9026.9|9029.9|9029|9032|9031.1|9027.7|9026.8|750
1604658900000|2020-11-06 10:35:00|9030|9029.1|9022.7|9021.2|9032.5|9031.3|9019.8|9018.3|885
1604659200000|2020-11-06 10:40:00|9022.6|9021.1|9026.4|9024.9|9027.6|9026.6|9022.1|9020.6|837
1604659500000|2020-11-06 10:45:00|9026.3|9024.8|9033.7|9032.8|9034.2|9033.2|9026.2|9024.8|744
1604659800000|2020-11-06 10:50:00|9033.8|9032.9|9030|9029.1|9035.2|9034.2|9028.5|9027.5|754
1604660100000|2020-11-06 10:55:00|9029.9|9029|9025.1|9023.6|9031.5|9030.6|9025.1|9023.6|577
1604660400000|2020-11-06 11:00:00|9025.2|9023.7|9029.3|9027.8|9030.8|9029.5|9025.1|9023.6|777
1604660700000|2020-11-06 11:05:00|9029.4|9027.9|9025.6|9024.1|9029.5|9028.2|9024.9|9023.7|721
1604661000000|2020-11-06 11:10:00|9025.5|9024|9028|9027.1|9028.4|9027.4|9024.6|9023.2|778
1604661300000|2020-11-06 11:15:00|9027.9|9027|9032.2|9031.3|9032.7|9031.5|9027.9|9027|754
1604661600000|2020-11-06 11:20:00|9032.1|9031.2|9031.8|9030.9|9036.3|9034.9|9028.5|9027.3|909
1604661900000|2020-11-06 11:25:00|9032|9031.1|9038.9|9037.4|9038.9|9037.8|9030.1|9028.9|928
1604662200000|2020-11-06 11:30:00|9039|9037.5|9045.7|9044.8|9051.9|9051|9038.7|9037.4|921
1604662500000|2020-11-06 11:35:00|9046.1|9044.6|9043.5|9042|9047.9|9046.4|9042.9|9041.6|769
1604662800000|2020-11-06 11:40:00|9043.2|9041.7|9041.6|9040.1|9047.8|9046.4|9040.9|9039.7|880
1604663100000|2020-11-06 11:45:00|9041.7|9040.2|9048.9|9048|9049|9048|9041.2|9040|878
1604663400000|2020-11-06 11:50:00|9048.8|9047.9|9046|9045.1|9048.9|9048|9044.1|9043.2|658
1604663700000|2020-11-06 11:55:00|9045.9|9045|9045.9|9044.4|9050.5|9049.2|9044.9|9043.7|822
1604664000000|2020-11-06 12:00:00|9046|9044.5|9041.4|9040.5|9047.5|9046.5|9041.1|9040.2|828
1604664300000|2020-11-06 12:05:00|9041.6|9040.7|9041|9040.1|9043.6|9042.5|9040|9038.5|887
1604664600000|2020-11-06 12:10:00|9040.9|9040|9043.1|9041.6|9046.4|9045.2|9040.6|9039.2|880
1604664900000|2020-11-06 12:15:00|9043.2|9041.7|9047.2|9046.3|9052.1|9050.6|9035.9|9034.7|1022
1604665200000|2020-11-06 12:20:00|9047.1|9046.2|9051.9|9050.4|9052.7|9051.4|9044.8|9043.9|762
1604665500000|2020-11-06 12:25:00|9051.8|9050.3|9053.4|9052.5|9054.5|9053.3|9049.3|9048.4|853
1604665800000|2020-11-06 12:30:00|9053.6|9052.7|9049.4|9047.9|9054.2|9053|9047.9|9046.6|997
1604666100000|2020-11-06 12:35:00|9049.5|9048|9048.2|9047.3|9051.4|9050.2|9047.1|9046.1|1015
1604666400000|2020-11-06 12:40:00|9048.5|9047|9049.6|9048.1|9050.3|9048.8|9046.7|9045.6|896
1604666700000|2020-11-06 12:45:00|9049.5|9048|9047.4|9045.9|9051|9049.5|9046.6|9045.1|697
1604667000000|2020-11-06 12:50:00|9047.3|9045.8|9048.9|9047.4|9049.2|9047.7|9045.5|9044.3|675
1604667300000|2020-11-06 12:55:00|9049|9047.5|9052.2|9050.7|9052.9|9051.5|9048.9|9047.5|705
1604667600000|2020-11-06 13:00:00|9052|9050.5|9050.6|9049.1|9054.9|9053.5|9049.9|9048.5|788
1604667900000|2020-11-06 13:05:00|9050.7|9049.2|9046.8|9045.3|9051.5|9050|9045.8|9044.3|786
1604668200000|2020-11-06 13:10:00|9046.9|9045.4|9044.9|9043.4|9047.6|9046.1|9042.5|9041.2|851
1604668500000|2020-11-06 13:15:00|9045|9043.5|9046|9044.5|9047|9045.8|9043.1|9041.8|883
1604668800000|2020-11-06 13:20:00|9046.3|9044.8|9049.6|9048.1|9051.9|9050.7|9043.8|9042.4|878
1604669100000|2020-11-06 13:25:00|9049.7|9048.2|9052.1|9040.1|9053.1|9049.7|9046.8|9040|657
1604669400000|2020-11-06 13:30:00|9052.4|9040.4|9047.4|9045.9|9054.5|9049.9|9044.9|9038.5|851
1604669700000|2020-11-06 13:35:00|9047.5|9046|9046.9|9045.4|9050.5|9049.2|9043.2|9042.3|953
1604670000000|2020-11-06 13:40:00|9046.8|9045.3|9043.6|9042.7|9047.4|9046.2|9042.9|9041.6|993
1604670300000|2020-11-06 13:45:00|9043.5|9042.6|9040.9|9040|9045.1|9043.9|9040|9038.9|1030
1604670600000|2020-11-06 13:50:00|9041.5|9040.2|9045.6|9044.7|9046.1|9045.1|9040.3|9039.2|1001
1604670900000|2020-11-06 13:55:00|9045.4|9044.5|9043.2|9042.3|9047.2|9046.3|9042.4|9041.4|924
1604671200000|2020-11-06 14:00:00|9043.3|9042.4|9042.8|9041.3|9045.1|9043.9|9040.8|9039.7|829
1604671500000|2020-11-06 14:05:00|9042.9|9041.4|9037.3|9036.4|9043|9041.9|9036.3|9035.4|884
1604671800000|2020-11-06 14:10:00|9037.4|9036.5|9042.5|9041|9044.7|9043.4|9037.3|9036.1|877
1604672100000|2020-11-06 14:15:00|9042.6|9041.1|9044.1|9043.2|9046.6|9045.3|9041.7|9040.2|1186
1604672400000|2020-11-06 14:20:00|9044.3|9043.4|9044.6|9043.1|9049.7|9048.2|9042|9041.1|921
1604672700000|2020-11-06 14:25:00|9044.5|9043|9049|9047.5|9049.4|9047.9|9041.1|9040|723
1604673000000|2020-11-06 14:30:00|9049.1|9047.6|9046.8|9045.3|9049.5|9048.1|9042.9|9041.4|858
1604673300000|2020-11-06 14:35:00|9046.7|9045.2|9050.5|9049|9053.9|9052.4|9042.4|9041|903
1604673600000|2020-11-06 14:40:00|9050.3|9048.8|9052.2|9050.7|9055.4|9053.9|9045.9|9044.4|883
1604673900000|2020-11-06 14:45:00|9052.3|9050.8|9045.8|9044.9|9053.9|9052.4|9045.7|9044.3|672
1604674200000|2020-11-06 14:50:00|9045.7|9044.8|9047.5|9046|9052.5|9051.2|9045.2|9044|708
1604674500000|2020-11-06 14:55:00|9047.4|9045.9|9046.8|9045.3|9048.2|9046.9|9044.1|9043|694
1604674800000|2020-11-06 15:00:00|9046.9|9045.4|9047.6|9046.7|9049.1|9047.8|9042.3|9041.4|666
1604675100000|2020-11-06 15:05:00|9047.9|9047|9045.8|9044.9|9049.1|9048.2|9045.2|9044|755
1604675400000|2020-11-06 15:10:00|9045.7|9044.8|9048.9|9047.4|9049.7|9048.7|9041.6|9040.7|1027
1604675700000|2020-11-06 15:15:00|9048.6|9047.7|9046.4|9045.5|9049.8|9048.8|9045.2|9044.3|863
1604676000000|2020-11-06 15:20:00|9046.5|9045.6|9045.4|9044.5|9050.5|9049.4|9044.7|9043.8|901
1604676300000|2020-11-06 15:25:00|9045.3|9044.4|9042.4|9041.5|9046.3|9045.4|9039.7|9038.8|826
1604676600000|2020-11-06 15:30:00|9042.5|9041.6|9047.1|9046.2|9049.1|9047.9|9041.6|9040.3|998
1604676900000|2020-11-06 15:35:00|9047|9046.1|9045.7|9044.8|9048.5|9047.3|9044.3|9043.4|838
1604677200000|2020-11-06 15:40:00|9045.6|9044.7|9042.2|9041.3|9047.2|9046.3|9041.7|9040.6|823
1604677500000|2020-11-06 15:45:00|9042.4|9040.9|9038.2|9036.7|9043.3|9042.4|9038|9036.6|806
1604677800000|2020-11-06 15:50:00|9038.3|9036.8|9035|9034.1|9042.4|9041.1|9034.1|9033.2|947
1604678100000|2020-11-06 15:55:00|9035.2|9034.3|9032.3|9027.5|9041.9|9040.9|9031.2|9027.5|1321
1604678400000|2020-11-06 16:00:00|9030.5|9025.6|9025.9|9025|9038|9036.3|9025.2|9024|1307
1604678700000|2020-11-06 16:05:00|9025.8|9024.9|9022|9021.1|9026.4|9025.3|9019.7|9018.3|944
1604679000000|2020-11-06 16:10:00|9022.1|9021.2|9021.5|9020.6|9023.1|9022|9018.8|9017.6|892
1604679300000|2020-11-06 16:15:00|9021.6|9020.7|9023.6|9022.7|9023.7|9022.8|9019.3|9018.4|876
1604679600000|2020-11-06 16:20:00|9023.7|9022.8|9026.3|9025.4|9028.6|9027.5|9021.8|9020.6|932
1604679900000|2020-11-06 16:25:00|9026.6|9025.1|9026.1|9024.6|9027.6|9026.4|9022.2|9021.3|829
1604680200000|2020-11-06 16:30:00|9026|9024.5|9025.5|9024.6|9027.3|9025.8|9023.6|9022.7|807
1604680500000|2020-11-06 16:35:00|9025.6|9024.7|9027.1|9026.2|9027.6|9026.6|9022.3|9021.4|747
1604680800000|2020-11-06 16:40:00|9027|9026.1|9024.9|9024|9030.6|9029.4|9024.8|9023.1|829
1604681100000|2020-11-06 16:45:00|9024.8|9023.9|9022.5|9021.6|9025.5|9024.6|9021.5|9020.6|679
1604681400000|2020-11-06 16:50:00|9022.7|9021.8|9024.3|9023.4|9025.2|9024.3|9021.1|9020.2|705
1604681700000|2020-11-06 16:55:00|9024.4|9023.5|9030.6|9029.7|9030.8|9029.9|9023.8|9022.9|722
1604682000000|2020-11-06 17:00:00|9030.5|9029.6|9028.8|9027.9|9031.3|9030.4|9027.1|9026.2|686
1604682300000|2020-11-06 17:05:00|9028.9|9028|9028.3|9027.4|9029.4|9028.3|9027.4|9026.5|626
1604682600000|2020-11-06 17:10:00|9028.2|9027.3|9030.6|9029.7|9031.5|9030.6|9028.2|9027.3|711
1604682900000|2020-11-06 17:15:00|9030.7|9029.8|9028.8|9027.9|9033.4|9032.5|9028.7|9027.8|778
1604683200000|2020-11-06 17:20:00|9028.9|9028|9030.7|9029.8|9031.5|9030.6|9026.6|9025.7|592
1604683500000|2020-11-06 17:25:00|9030.6|9029.7|9032.9|9032|9033.6|9032.7|9029.4|9028.5|637
1604683800000|2020-11-06 17:30:00|9032.8|9031.9|9032.3|9031.4|9034|9033.1|9031|9030.1|546
1604684100000|2020-11-06 17:35:00|9032.7|9031.2|9034.3|9033.4|9035.4|9034.5|9032.2|9031.2|599
1604684400000|2020-11-06 17:40:00|9034.4|9033.5|9034.8|9033.9|9035|9034.1|9032.3|9031.4|640
1604684700000|2020-11-06 17:45:00|9034.9|9034|9040.3|9039.4|9042.2|9040.8|9034.7|9033.8|673
1604685000000|2020-11-06 17:50:00|9040.5|9039.6|9034.9|9034|9040.7|9039.8|9034.1|9033.2|640
1604685300000|2020-11-06 17:55:00|9034.8|9033.9|9032.8|9031.3|9035.5|9034.4|9030.7|9029.7|791
1604685600000|2020-11-06 18:00:00|9032.4|9031.5|9032.9|9031.4|9033.6|9032.4|9030.9|9030|534
1604685900000|2020-11-06 18:05:00|9032.6|9031.7|9034.2|9033.3|9034.7|9033.5|9032.6|9031.5|415
1604686200000|2020-11-06 18:10:00|9034.3|9033.4|9031.1|9030.2|9034.7|9033.8|9030.3|9029.4|482
1604686500000|2020-11-06 18:15:00|9031.2|9030.3|9030.5|9029.6|9033.8|9032.9|9029.5|9028.6|498
1604686800000|2020-11-06 18:20:00|9030.8|9029.9|9034.7|9033.8|9035|9034.1|9030.7|9029.8|434
1604687100000|2020-11-06 18:25:00|9034.4|9033.5|9033.3|9032.4|9035.5|9034.6|9033.1|9032.2|424
1604687400000|2020-11-06 18:30:00|9033.4|9032.5|9034.2|9033.3|9034.8|9033.7|9032.6|9031.7|465
1604687700000|2020-11-06 18:35:00|9034.1|9033.2|9032.5|9031.6|9034.1|9033.2|9031.6|9030.7|398
1604688000000|2020-11-06 18:40:00|9032.7|9031.8|9031.8|9030.9|9033|9032.1|9030.2|9029.3|349
1604688300000|2020-11-06 18:45:00|9031.9|9031|9031.4|9030.5|9032.8|9031.9|9031|9030.1|396
1604688600000|2020-11-06 18:50:00|9031.5|9030.6|9032.5|9031|9033.2|9032.2|9031.3|9030.4|368
1604688900000|2020-11-06 18:55:00|9032.3|9031.4|9032.4|9031.5|9033.4|9032.2|9031.9|9030.7|310
1604689200000|2020-11-06 19:00:00|9032.5|9031.6|9034.6|9033.7|9035.7|9034.8|9032.5|9031.6|367
1604689500000|2020-11-06 19:05:00|9034.7|9033.8|9035.1|9034.2|9035.6|9034.6|9033.8|9032.7|424
1604689800000|2020-11-06 19:10:00|9035.2|9034.3|9034.8|9033.9|9036.4|9035.5|9034.5|9033.6|269
1604690100000|2020-11-06 19:15:00|9034.6|9033.7|9034.7|9033.8|9034.8|9033.9|9033.3|9032.2|479
1604690400000|2020-11-06 19:20:00|9034.8|9033.9|9033.8|9032.9|9035.3|9034.2|9033.8|9032.6|308
1604690700000|2020-11-06 19:25:00|9033.9|9033|9033.4|9032.5|9034.7|9033.4|9032.1|9030.8|268
1604691000000|2020-11-06 19:30:00|9033.3|9032.4|9032|9031.1|9035.3|9034.3|9031.8|9030.9|380
1604691300000|2020-11-06 19:35:00|9031.9|9031|9033.2|9032.3|9033.7|9032.7|9031.7|9030.8|283
1604691600000|2020-11-06 19:40:00|9033|9032.1|9032|9031.1|9033.4|9032.4|9031.9|9031|195
1604691900000|2020-11-06 19:45:00|9032.1|9031.2|9032.2|9031.3|9033.6|9032.4|9031.5|9030.6|226
1604692200000|2020-11-06 19:50:00|9032.3|9031.4|9030.7|9029.8|9032.5|9031.6|9029.7|9028.8|362
1604692500000|2020-11-06 19:55:00|9030.8|9029.9|9029.1|9028.2|9031.4|9030.1|9028.9|9027.9|388
1604692800000|2020-11-06 20:00:00|9029|9028.1|9030.2|9028.7|9030.6|9029.4|9028.6|9027.4|514
1604693100000|2020-11-06 20:05:00|9030.1|9028.6|9030.4|9028.9|9031.4|9030.1|9029.4|9028.5|487
1604693400000|2020-11-06 20:10:00|9030.3|9028.8|9031.2|9030.3|9032|9030.7|9030.3|9028.8|446
1604693700000|2020-11-06 20:15:00|9031.5|9030|9032.7|9031.2|9033.8|9032.3|9030.9|9029.7|535
1604694000000|2020-11-06 20:20:00|9032.6|9031.1|9032.1|9030.6|9033.8|9032.4|9030.8|9029.4|548
1604694300000|2020-11-06 20:25:00|9032|9030.5|9028.7|9027.8|9032.3|9031.1|9028.5|9027.2|627
1604694600000|2020-11-06 20:30:00|9028.8|9027.9|9025.5|9024.6|9029.5|9028.4|9025.3|9024.2|425
1604694900000|2020-11-06 20:35:00|9025.4|9024.5|9024.2|9023.3|9026.6|9025.5|9023.7|9022.5|392
1604695200000|2020-11-06 20:40:00|9024.1|9023.2|9025.5|9024.6|9026.1|9024.9|9024.1|9022.8|445
1604695500000|2020-11-06 20:45:00|9025.4|9024.5|9027.2|9026.3|9028.1|9026.8|9023.9|9022.7|461
1604695800000|2020-11-06 20:50:00|9027.1|9026.2|9027.7|9026.2|9027.9|9026.8|9026|9024.7|632
1604696100000|2020-11-06 20:55:00|9027.8|9026.3|9032.8|9031.3|9032.8|9031.3|9026.3|9025.1|728
1604869200000|2020-11-08 21:00:00|9035.8|9024.8|9035.3|9022.6|9038.4|9024.8|9035.3|9022|29
1604869500000|2020-11-08 21:05:00|9038.7|9022|9047.3|9026|9054.5|9032.5|9036.3|9022|34
1604869800000|2020-11-08 21:10:00|9052.5|9030.5|9047.3|9026|9052.5|9030.5|9047.3|9026|3
1604870100000|2020-11-08 21:15:00|9051.3|9029.3|9048.6|9029.1|9051.3|9029.3|9048.6|9027|9
1604870400000|2020-11-08 21:20:00|9049.4|9029.2|9048.6|9029|9053.5|9031.5|9048.4|9026.4|10
1604870700000|2020-11-08 21:25:00|9052.7|9030.7|9049.8|9028.8|9052.7|9032.1|9047.9|9026.7|13
1604871000000|2020-11-08 21:30:00|9052.7|9028.5|9050.8|9029.1|9052.7|9030.7|9048.9|9026.9|20
1604871300000|2020-11-08 21:35:00|9050.6|9028.6|9052.4|9030.4|9053.4|9031.4|9048.5|9026.5|32
1604871600000|2020-11-08 21:40:00|9051.9|9029.9|9049.7|9031.9|9053.8|9031.9|9049.7|9027.7|45
1604871900000|2020-11-08 21:45:00|9053.7|9032|9044.3|9025.8|9055.1|9033.1|9044.3|9023.5|52
1604872200000|2020-11-08 21:50:00|9049.8|9029.5|9038.9|9029.5|9051.1|9031|9038|9023.6|131
1604872500000|2020-11-08 21:55:00|9039.7|9027.6|9042.2|9024.4|9044.5|9030.8|9038.4|9023.7|95
1604872800000|2020-11-08 22:00:00|9043.2|9024.3|9040.9|9022.1|9044|9028.3|9039.1|9021.7|124
1604873100000|2020-11-08 22:05:00|9042.2|9022|9039.4|9025.1|9043|9027.6|9038.2|9021.7|121
1604873400000|2020-11-08 22:10:00|9038.3|9026.5|9038.4|9027.7|9041.8|9028.5|9037|9023.5|164
1604873700000|2020-11-08 22:15:00|9038.6|9027.5|9040.8|9029|9045.2|9030.8|9037.9|9026|285
1604874000000|2020-11-08 22:20:00|9041.2|9029.1|9042.9|9034.2|9047.5|9036.4|9039.2|9028.3|328
1604874300000|2020-11-08 22:25:00|9042.8|9033.8|9042.8|9035.3|9043.7|9035.8|9040.4|9032|279
1604874600000|2020-11-08 22:30:00|9043.3|9035.4|9042.8|9034.5|9043.8|9035.4|9040.7|9031.8|1315
1604874900000|2020-11-08 22:35:00|9043.3|9033.2|9037.5|9027.2|9045.9|9034.8|9037|9026.2|1500
1604875200000|2020-11-08 22:40:00|9037.3|9027.5|9033.1|9028.1|9038.9|9029.4|9032.9|9023.9|922
1604875500000|2020-11-08 22:45:00|9033.2|9028.2|9034|9028.4|9036.4|9028.8|9032.5|9024|661
1604875800000|2020-11-08 22:50:00|9034.1|9028.3|9034.1|9028.8|9035.1|9029.9|9033.6|9027.2|282
1604876100000|2020-11-08 22:55:00|9033.9|9028.6|9035.1|9028.1|9035.8|9030.1|9033.2|9027|356
1604876400000|2020-11-08 23:00:00|9035|9028.3|9032.6|9029.4|9038.7|9030|9029.9|9025.4|1368
1604876700000|2020-11-08 23:05:00|9034|9029.3|9032.5|9029.3|9038.5|9031.6|9030.5|9026.8|1401
1604877000000|2020-11-08 23:10:00|9032.8|9029.1|9029.9|9028.4|9033.1|9030.8|9029.1|9027.3|761
1604877300000|2020-11-08 23:15:00|9030|9028.5|9026.3|9024.8|9030.5|9028.7|9024.9|9023.4|913
1604877600000|2020-11-08 23:20:00|9026.2|9024.7|9025.6|9024.1|9026.5|9025|9024.8|9023.3|328
1604877900000|2020-11-08 23:25:00|9025.5|9024|9025.6|9024.1|9026.5|9025|9024.4|9022.9|270
1604878200000|2020-11-08 23:30:00|9025.7|9024.2|9024.5|9023|9026.9|9025.4|9024.3|9022.8|339
1604878500000|2020-11-08 23:35:00|9024.4|9022.9|9026.1|9024.6|9026.2|9024.7|9023.9|9022.4|328
1604878800000|2020-11-08 23:40:00|9025.8|9024.3|9024|9022.5|9025.8|9024.3|9023.2|9021.7|309
1604879100000|2020-11-08 23:45:00|9024.6|9023.1|9025.1|9023.6|9025.5|9024|9023.6|9022.1|229
1604879400000|2020-11-08 23:50:00|9025|9023.5|9023.7|9022.2|9025.2|9023.7|9023.2|9021.7|305
1604879700000|2020-11-08 23:55:00|9023.8|9022.3|9024|9022.5|9024.6|9023.1|9023.1|9021.7|179
1604880000000|2020-11-09 00:00:00|9023.9|9022.4|9026.4|9024.9|9027.5|9026|9023.9|9022.4|416
1604880300000|2020-11-09 00:05:00|9026.5|9025|9023.7|9022.8|9027|9025.5|9023.3|9021.9|420
1604880600000|2020-11-09 00:10:00|9024.2|9022.7|9026.8|9025.3|9028|9027|9021.5|9019.3|551
1604880900000|2020-11-09 00:15:00|9026.7|9025.2|9025.4|9023.9|9027.2|9026|9025.3|9023.8|346
1604881200000|2020-11-09 00:20:00|9025.3|9023.8|9023.8|9022.3|9025.4|9023.9|9023.3|9022|344
1604881500000|2020-11-09 00:25:00|9023.9|9022.4|9024.7|9023.2|9025|9023.9|9023.1|9021.6|338
1604881800000|2020-11-09 00:30:00|9024.6|9023.1|9023.7|9022.2|9024.9|9023.7|9023.4|9021.9|275
1604882100000|2020-11-09 00:35:00|9023.6|9022.1|9022.9|9021.4|9023.8|9022.3|9021.5|9020|249
1604882400000|2020-11-09 00:40:00|9023|9021.5|9022.6|9021.1|9024.1|9022.6|9022.1|9020.6|287
1604882700000|2020-11-09 00:45:00|9022.7|9021.2|9022.6|9021.1|9023|9021.5|9021.7|9020.3|310
1604883000000|2020-11-09 00:50:00|9022.7|9021.2|9022|9020.5|9024.8|9023.3|9021.6|9020.1|376
1604883300000|2020-11-09 00:55:00|9021.8|9020.3|9022.7|9021.2|9023.1|9021.6|9020.5|9019|401
1604883600000|2020-11-09 01:00:00|9022.8|9021.3|9020.5|9019|9022.8|9021.3|9020.2|9018.8|517
1604883900000|2020-11-09 01:05:00|9020.4|9018.9|9016.9|9015.4|9020.8|9019.3|9016.4|9015|687
1604884200000|2020-11-09 01:10:00|9017|9015.5|9017.3|9015.8|9017.5|9016.4|9015.7|9014.4|495
1604884500000|2020-11-09 01:15:00|9017.1|9015.6|9016.4|9014.9|9017.5|9016|9016|9014.7|399
1604884800000|2020-11-09 01:20:00|9016.3|9014.8|9016.1|9014.6|9016.8|9015.4|9014.6|9013.4|583
1604885100000|2020-11-09 01:25:00|9016.2|9014.7|9017.3|9015.8|9017.7|9016.7|9015.8|9014.4|680
1604885400000|2020-11-09 01:30:00|9017.4|9015.9|9017.4|9016.5|9017.8|9016.7|9015.7|9014.6|571
1604885700000|2020-11-09 01:35:00|9017.6|9016.1|9019|9017.5|9020.4|9019.1|9017.4|9016|637
1604886000000|2020-11-09 01:40:00|9019.1|9017.6|9018.2|9017.3|9019.3|9017.8|9016.8|9015.6|432
1604886300000|2020-11-09 01:45:00|9018.3|9017.4|9018.3|9017.4|9019.1|9017.8|9016.7|9015.4|432
1604886600000|2020-11-09 01:50:00|9018.4|9017.5|9018.5|9017.6|9019.7|9018.6|9017.2|9016|458
1604886900000|2020-11-09 01:55:00|9018.6|9017.7|9019.2|9017.7|9019.5|9018.4|9018.1|9017|323
1604887200000|2020-11-09 02:00:00|9019|9017.5|9020|9018.5|9020.3|9019.2|9018.7|9017.4|298
1604887500000|2020-11-09 02:05:00|9020.1|9018.6|9019.2|9017.7|9020.7|9019.7|9018.8|9017.6|345
1604887800000|2020-11-09 02:10:00|9019.4|9017.9|9019.8|9018.3|9020.3|9019|9018.8|9017.5|300
1604888100000|2020-11-09 02:15:00|9019.9|9018.4|9020.6|9019.1|9021.5|9020.2|9019.3|9018.2|330
1604888400000|2020-11-09 02:20:00|9020.7|9019.2|9020.6|9019.7|9022.2|9021|9020.2|9019|321
1604888700000|2020-11-09 02:25:00|9020.5|9019.6|9018.9|9018|9021.5|9020.3|9018.8|9017.7|283
1604889000000|2020-11-09 02:30:00|9018.8|9017.9|9020.1|9019.2|9020.6|9019.4|9018.7|9017.6|378
1604889300000|2020-11-09 02:35:00|9020|9018.5|9018.9|9018|9021.3|9020.1|9018.3|9017.3|351
1604889600000|2020-11-09 02:40:00|9018.8|9017.9|9019|9018.1|9019.7|9018.5|9018.1|9017|342
1604889900000|2020-11-09 02:45:00|9018.8|9017.9|9020.4|9018.9|9020.8|9019.7|9018.7|9017.6|356
1604890200000|2020-11-09 02:50:00|9020.5|9019|9020.9|9019.4|9021.4|9020.2|9019.9|9018.8|305
1604890500000|2020-11-09 02:55:00|9021.1|9019.6|9021.6|9020.7|9022.6|9021.2|9020.8|9019.5|273
1604890800000|2020-11-09 03:00:00|9021.9|9020.1|9020.7|9019.2|9021.9|9020.9|9019.9|9018.9|336
1604891100000|2020-11-09 03:05:00|9020.5|9019|9020.6|9019.7|9021.8|9020.9|9020.2|9019|306
1604891400000|2020-11-09 03:10:00|9021|9019.5|9021.7|9020.8|9022.4|9021.4|9020.7|9019.3|250
1604891700000|2020-11-09 03:15:00|9021.6|9020.7|9022.5|9021.6|9022.7|9021.7|9021.5|9020.6|236
1604892000000|2020-11-09 03:20:00|9022.4|9021.5|9021.6|9020.7|9023.4|9022.3|9021.2|9019.9|322
1604892300000|2020-11-09 03:25:00|9021.5|9020.6|9021.9|9020.4|9022.4|9021.3|9021.3|9019.8|269
1604892600000|2020-11-09 03:30:00|9021.8|9020.3|9021.8|9020.3|9022.2|9021.2|9020.3|9019.1|320
1604892900000|2020-11-09 03:35:00|9021.9|9020.4|9021.4|9019.9|9021.9|9020.7|9020.5|9019.3|214
1604893200000|2020-11-09 03:40:00|9021.3|9019.8|9020.8|9019.3|9021.6|9020.5|9020.2|9018.9|214
1604893500000|2020-11-09 03:45:00|9020.9|9019.4|9021.6|9020.1|9021.7|9020.5|9020.4|9019|208
1604893800000|2020-11-09 03:50:00|9021.5|9020|9021.2|9019.7|9021.7|9020.7|9020.6|9019.4|296
1604894100000|2020-11-09 03:55:00|9021.1|9019.6|9020|9019.1|9021.2|9020.1|9019.8|9018.4|271
1604894400000|2020-11-09 04:00:00|9020.1|9019.2|9020.1|9019.2|9020.7|9019.7|9019.7|9018.6|258
1604894700000|2020-11-09 04:05:00|9020|9019.1|9019.9|9019|9020.8|9019.6|9018.8|9017.9|358
1604895000000|2020-11-09 04:10:00|9020.1|9019.2|9018.9|9018|9020.4|9019.3|9018.9|9017.7|367
1604895300000|2020-11-09 04:15:00|9018.8|9017.9|9020.8|9019.3|9020.8|9019.5|9018.8|9017.6|248
1604895600000|2020-11-09 04:20:00|9020.4|9019.5|9020.4|9019.5|9021.5|9020.4|9020.1|9019|264
1604895900000|2020-11-09 04:25:00|9020.3|9019.4|9020.8|9019.9|9021.4|9020.2|9020.3|9019|282
1604896200000|2020-11-09 04:30:00|9020.7|9019.8|9021.3|9020.4|9021.8|9020.6|9020.6|9019.4|225
1604896500000|2020-11-09 04:35:00|9021.1|9020.2|9021.5|9020|9021.8|9020.6|9020.6|9019.3|310
1604896800000|2020-11-09 04:40:00|9021.2|9020.3|9021.6|9020.1|9022.5|9021.2|9020.7|9019.6|240
1604897100000|2020-11-09 04:45:00|9021.8|9020.3|9021.6|9020.7|9022|9020.8|9020.7|9019.5|249
1604897400000|2020-11-09 04:50:00|9021.5|9020.6|9021.2|9019.7|9022.1|9020.8|9020.7|9019.5|221
1604897700000|2020-11-09 04:55:00|9021.3|9019.8|9019.8|9018.3|9021.8|9020.6|9018.9|9017.7|347
1604898000000|2020-11-09 05:00:00|9019.7|9018.2|9021.8|9020.9|9022.4|9021.2|9019.3|9017.8|334
1604898300000|2020-11-09 05:05:00|9021.9|9021|9022.2|9021.3|9022.9|9021.6|9021.3|9020.4|252
1604898600000|2020-11-09 05:10:00|9022.3|9021.4|9023.5|9022.6|9023.9|9022.7|9021.8|9020.8|303
1604898900000|2020-11-09 05:15:00|9023.4|9022.5|9024.3|9023.4|9024.8|9023.5|9022.9|9021.9|325
1604899200000|2020-11-09 05:20:00|9024.2|9023.3|9023.3|9022.4|9024.3|9023.4|9022.4|9021.3|425
1604899500000|2020-11-09 05:25:00|9023.5|9022.6|9021.4|9020.5|9023.8|9022.9|9021.3|9020.4|330
1604899800000|2020-11-09 05:30:00|9021.5|9020.6|9020.8|9019.9|9022.6|9021.4|9020.4|9019.4|311
1604900100000|2020-11-09 05:35:00|9020.7|9019.8|9018|9017.1|9020.9|9019.9|9017.7|9016.7|306
1604900400000|2020-11-09 05:40:00|9018.1|9017.2|9017.3|9015.8|9018.5|9017.3|9016.8|9015.6|434
1604900700000|2020-11-09 05:45:00|9017.2|9015.7|9019.8|9018.3|9020|9018.9|9016.4|9015.5|364
1604901000000|2020-11-09 05:50:00|9019.7|9018.2|9021.6|9020.1|9021.6|9020.2|9019.3|9018.2|325
1604901300000|2020-11-09 05:55:00|9021.5|9020|9015.4|9014.5|9021.5|9020.2|9014.9|9013.9|747
1604901600000|2020-11-09 06:00:00|9015.5|9014.6|9022.3|9020.8|9022.3|9021.2|9015.5|9014.4|532
1604901900000|2020-11-09 06:05:00|9021.6|9020.7|9021.6|9020.7|9021.8|9020.7|9019.6|9018.4|398
1604902200000|2020-11-09 06:10:00|9021.4|9020.5|9023.9|9022.4|9025|9023.8|9021.3|9020.4|579
1604902500000|2020-11-09 06:15:00|9023.8|9022.3|9022.6|9021.7|9024.4|9023.3|9021.6|9020.4|545
1604902800000|2020-11-09 06:20:00|9022.4|9021.5|9022|9021.1|9023.2|9022|9021.6|9020.5|391
1604903100000|2020-11-09 06:25:00|9021.9|9021|9026.1|9024.6|9026.4|9025.2|9021.5|9020.6|284
1604903400000|2020-11-09 06:30:00|9025.4|9024.5|9028|9027.1|9029.7|9028.2|9024.6|9023.4|444
1604903700000|2020-11-09 06:35:00|9028.1|9027.2|9026|9024.5|9029.2|9028.1|9025.7|9024.5|465
1604904000000|2020-11-09 06:40:00|9025.9|9025|9026.4|9024.9|9026.6|9025.4|9023.8|9022.5|399
1604904300000|2020-11-09 06:45:00|9026.3|9024.8|9028.6|9027.1|9028.8|9027.6|9026.1|9024.6|303
1604904600000|2020-11-09 06:50:00|9028.3|9027.4|9025.9|9024.4|9028.6|9027.7|9025.1|9024.1|453
1604904900000|2020-11-09 06:55:00|9026|9024.5|9021.5|9020|9026.1|9024.9|9020.9|9019.5|629
1604905200000|2020-11-09 07:00:00|9021.4|9019.9|9018.3|9016.8|9021.6|9020.1|9017.5|9016.6|668
1604905500000|2020-11-09 07:05:00|9018.4|9016.9|9015.1|9014.2|9019.5|9018.1|9014.9|9013.8|631
1604905800000|2020-11-09 07:10:00|9014.9|9013.6|9018.6|9017.1|9018.6|9017.3|9014.7|9013.6|552
1604906100000|2020-11-09 07:15:00|9018.5|9017|9016.3|9015.4|9018.8|9017.6|9015.1|9013.7|510
1604906400000|2020-11-09 07:20:00|9016.4|9015.5|9013.5|9012.6|9016.9|9016|9011.5|9010.2|637
1604906700000|2020-11-09 07:25:00|9013.6|9012.7|9010.7|9009.8|9014.2|9012.9|9009.4|9008.5|513
1604907000000|2020-11-09 07:30:00|9010.6|9009.7|9009.5|9008.6|9011.5|9010.6|9007.2|9006.3|608
1604907300000|2020-11-09 07:35:00|9009.4|9008.5|9012|9011.1|9012|9011.1|9007.7|9006.5|587
1604907600000|2020-11-09 07:40:00|9011.8|9010.9|9014.5|9013.6|9016.7|9015.6|9011.8|9010.9|777
1604907900000|2020-11-09 07:45:00|9014.6|9013.7|9019.7|9018.8|9020.3|9019.1|9013.9|9012.7|702
1604908200000|2020-11-09 07:50:00|9019.6|9018.7|9017.3|9016.4|9019.8|9018.8|9016|9014.8|585
1604908500000|2020-11-09 07:55:00|9017.2|9016.3|9023.2|9022.3|9024.5|9023.6|9017.2|9016.1|409
1604908800000|2020-11-09 08:00:00|9023.5|9022|9027.8|9026.9|9028|9027|9016.2|9015.1|740
1604909100000|2020-11-09 08:05:00|9027.7|9026.8|9023.5|9022.6|9032.3|9030.8|9023.3|9022.4|633
1604909400000|2020-11-09 08:10:00|9023.6|9022.1|9023|9022.1|9024.1|9023.1|9020|9019|671
1604909700000|2020-11-09 08:15:00|9022.9|9022|9025.6|9024.7|9025.8|9024.9|9022.4|9021.5|676
1604910000000|2020-11-09 08:20:00|9025.7|9024.8|9027.5|9026.6|9029.6|9028.4|9021.4|9020.2|781
1604910300000|2020-11-09 08:25:00|9027.6|9026.1|9031|9030.1|9033.2|9032.3|9027.2|9026|767
1604910600000|2020-11-09 08:30:00|9030.9|9030|9027.3|9025.8|9032.5|9031.6|9027|9025.5|735
1604910900000|2020-11-09 08:35:00|9027.2|9025.7|9025.9|9024.4|9031|9029.9|9024.6|9023.3|1065
1604911200000|2020-11-09 08:40:00|9026|9025.1|9030.5|9029.6|9030.8|9029.8|9026|9025|962
1604911500000|2020-11-09 08:45:00|9030.4|9029.5|9030.6|9029.7|9035|9033.8|9027.9|9026.5|810
1604911800000|2020-11-09 08:50:00|9030.5|9029.6|9030|9028.5|9034.2|9033|9028.2|9027|684
1604912100000|2020-11-09 08:55:00|9029.6|9028.7|9027.6|9026.1|9030|9029.1|9025.5|9024.3|719
1604912400000|2020-11-09 09:00:00|9027.3|9025.8|9030.8|9029.9|9031.7|9030.5|9026.5|9025.5|727
1604912700000|2020-11-09 09:05:00|9031.1|9029.6|9028.3|9027.4|9032.5|9031.3|9026.9|9026|665
1604913000000|2020-11-09 09:10:00|9028.5|9027.6|9030.9|9030|9031.3|9030.4|9025.2|9024.3|762
1604913300000|2020-11-09 09:15:00|9031|9030.1|9035.5|9034.6|9036.6|9035.4|9030.9|9030|582
1604913600000|2020-11-09 09:20:00|9035.6|9034.7|9041.5|9040.6|9043.7|9042.7|9034.9|9033.9|720
1604913900000|2020-11-09 09:25:00|9041.4|9040.5|9046.4|9045.5|9048.4|9047.5|9040.1|9039|698
1604914200000|2020-11-09 09:30:00|9046.5|9045.6|9047.2|9046.3|9048.1|9047|9043.5|9042.2|754
1604914500000|2020-11-09 09:35:00|9047.4|9046.5|9044.9|9044|9049|9048.1|9042.4|9041.3|545
1604914800000|2020-11-09 09:40:00|9044.8|9043.9|9038.4|9037.5|9045.1|9044|9038.4|9037.2|673
1604915100000|2020-11-09 09:45:00|9038.1|9037.2|9040.3|9038.8|9040.7|9039.5|9037.3|9036.4|734
1604915400000|2020-11-09 09:50:00|9040.2|9038.7|9044.4|9042.9|9044.5|9043.4|9037.6|9036.5|717
1604915700000|2020-11-09 09:55:00|9044.6|9043.1|9045.2|9044.3|9047.7|9046.6|9042.5|9041.3|657
1604916000000|2020-11-09 10:00:00|9045.1|9044.2|9042.1|9041.2|9046.9|9046|9042|9040.8|591
1604916300000|2020-11-09 10:05:00|9042.3|9040.8|9040.4|9039.5|9045.6|9044.3|9039.6|9038.4|578
1604916600000|2020-11-09 10:10:00|9040.3|9039.4|9038.1|9037.2|9041.4|9040.3|9037.8|9036.9|449
1604916900000|2020-11-09 10:15:00|9038.2|9037.3|9037.4|9035.9|9041.9|9040.8|9037.1|9035.8|606
1604917200000|2020-11-09 10:20:00|9037.5|9036|9035.4|9034.5|9037.5|9036.3|9034.4|9033.3|570
1604917500000|2020-11-09 10:25:00|9035.5|9034.6|9033.1|9031.6|9037.1|9035.9|9031.8|9030.6|546
1604917800000|2020-11-09 10:30:00|9033.2|9031.7|9032.9|9032|9034.7|9033.8|9030.9|9029.8|457
1604918100000|2020-11-09 10:35:00|9032.8|9031.9|9035.4|9033.9|9036.2|9035.2|9032.4|9031.2|472
1604918400000|2020-11-09 10:40:00|9035.3|9033.8|9031.8|9030.3|9037.7|9036.8|9031.4|9030.1|545
1604918700000|2020-11-09 10:45:00|9031.7|9030.2|9034.2|9033.3|9035.1|9033.8|9031.2|9030|382
1604919000000|2020-11-09 10:50:00|9034.3|9033.4|9035.7|9034.8|9037.4|9036.2|9033.4|9032.3|339
1604919300000|2020-11-09 10:55:00|9035.8|9034.9|9037.2|9035.7|9039.5|9038.6|9033.8|9032.7|474
1604919600000|2020-11-09 11:00:00|9037.3|9035.8|9033.5|9032.6|9038.6|9037.3|9033.1|9032.2|622
1604919900000|2020-11-09 11:05:00|9033.6|9032.7|9033.8|9032.9|9036.5|9035.3|9032.6|9031.7|522
1604920200000|2020-11-09 11:10:00|9033.9|9033|9033.6|9032.7|9035|9033.7|9032.6|9031.5|456
1604920500000|2020-11-09 11:15:00|9033.8|9032.9|9032.7|9031.2|9034.6|9033.7|9030.2|9029.2|589
1604920800000|2020-11-09 11:20:00|9032.8|9031.3|9033.7|9032.2|9034.4|9033.2|9030.8|9029.7|547
1604921100000|2020-11-09 11:25:00|9032.9|9032|9035.9|9034.4|9036|9034.8|9031.7|9030.6|430
1604921400000|2020-11-09 11:30:00|9036|9034.5|9034.1|9033.2|9037.7|9036.6|9034|9032.7|628
1604921700000|2020-11-09 11:35:00|9034.2|9033.3|9038.1|9037.2|9038.8|9037.7|9032.5|9031.4|529
1604922000000|2020-11-09 11:40:00|9038.4|9036.9|9039.8|9038.9|9041.1|9040.2|9037|9035.8|548
1604922300000|2020-11-09 11:45:00|9040|9038.5|9030.6|9029.1|9040.3|9039.1|9029.7|9028.2|1523
1604922600000|2020-11-09 11:50:00|9030.7|9029.2|9030.7|9029.2|9031.4|9029.9|9022.7|9021.2|1541
1604922900000|2020-11-09 11:55:00|9030.6|9029.1|9026.8|9025.3|9031.7|9030.7|9021.1|9019.6|1646
1604923200000|2020-11-09 12:00:00|9026.9|9025.4|9032.5|9031|9041.9|9040.4|9023.2|9021.7|1682
1604923500000|2020-11-09 12:05:00|9032|9030.5|9028.2|9026.7|9037.9|9036.4|9026.8|9025.3|1025
1604923800000|2020-11-09 12:10:00|9028|9026.5|9022.4|9020.9|9034.4|9032.9|9020.9|9019.4|1121
1604924100000|2020-11-09 12:15:00|9022.5|9021|9017.5|9016|9024|9022.5|9014.2|9012.7|1119
1604924400000|2020-11-09 12:20:00|9017.4|9015.9|9019.7|9018.2|9020.1|9018.6|9013.1|9011.6|957
1604924700000|2020-11-09 12:25:00|9020|9018.5|9024.4|9022.9|9024.8|9023.3|9016.9|9015.4|925
1604925000000|2020-11-09 12:30:00|9024.3|9022.8|9025.5|9024|9025.9|9024.4|9020.6|9019.1|947
1604925300000|2020-11-09 12:35:00|9025.1|9023.6|9030.6|9029.1|9031.7|9030.2|9021.1|9019.6|942
1604925600000|2020-11-09 12:40:00|9030.4|9028.9|9026.2|9024.7|9035.5|9034|9026|9024.5|942
1604925900000|2020-11-09 12:45:00|9026|9024.5|9036|9034.5|9036.4|9034.9|9024.7|9023.2|1027
1604926200000|2020-11-09 12:50:00|9036.1|9034.6|9032.7|9031.2|9036.7|9035.2|9029|9027.5|941
1604926500000|2020-11-09 12:55:00|9032.8|9031.3|9031.7|9030.2|9039.3|9037.8|9030.8|9029|957
1604926800000|2020-11-09 13:00:00|9031.8|9030.3|9033.2|9032.3|9036.1|9034.6|9026.3|9024.8|1000
1604927100000|2020-11-09 13:05:00|9033.3|9032.4|9020.6|9019.1|9035.5|9034|9020.3|9018.8|997
1604927400000|2020-11-09 13:10:00|9020.9|9019.4|9022.9|9021.4|9024.3|9022.8|9017.5|9016|961
1604927700000|2020-11-09 13:15:00|9023.3|9021.8|9017|9015.5|9023.4|9021.9|9013.6|9012.1|966
1604928000000|2020-11-09 13:20:00|9017.1|9015.6|9011.1|9009.6|9018.6|9017.1|9010.7|9009.2|821
1604928300000|2020-11-09 13:25:00|9010.8|9009.3|9016.4|9014.9|9018.4|9016.9|9010.1|9008.6|845
1604928600000|2020-11-09 13:30:00|9016.5|9015|9017.2|9015.7|9018.9|9017.4|9014.9|9013.4|882
1604928900000|2020-11-09 13:35:00|9017.4|9015.9|9018|9016.5|9021.8|9020.3|9013.8|9012.3|924
1604929200000|2020-11-09 13:40:00|9018.1|9016.6|9019.2|9017.7|9021.3|9019.8|9015.1|9013.6|946
1604929500000|2020-11-09 13:45:00|9019.1|9017.6|9019.2|9017.7|9022.6|9021.1|9018.4|9016.9|855
1604929800000|2020-11-09 13:50:00|9019.1|9017.6|9025.1|9023.6|9025.6|9024.1|9017.8|9016.3|719
1604930100000|2020-11-09 13:55:00|9025|9023.5|9022.9|9021.4|9027.5|9026|9022.2|9020.7|747
1604930400000|2020-11-09 14:00:00|9023.1|9021.6|9027.9|9026.4|9028.4|9026.9|9023.1|9021.6|835
1604930700000|2020-11-09 14:05:00|9027.8|9026.3|9026.9|9025.4|9031.2|9029.7|9026.5|9025|836
1604931000000|2020-11-09 14:10:00|9027|9025.5|9024.7|9023.2|9028.5|9027|9024.6|9023.1|743
1604931300000|2020-11-09 14:15:00|9024.9|9023.4|9027.9|9026.4|9033.4|9031.9|9024.2|9022.7|719
1604931600000|2020-11-09 14:20:00|9027.6|9026.1|9025.9|9024.4|9028|9026.5|9022.8|9021.3|833
1604931900000|2020-11-09 14:25:00|9026.3|9024.8|9028.5|9027|9028.8|9027.3|9023.6|9022.1|856
1604932200000|2020-11-09 14:30:00|9028.4|9026.9|9030.8|9029.3|9034|9032.5|9025.1|9023.6|964
1604932500000|2020-11-09 14:35:00|9031|9029.5|9028.9|9027.4|9033.6|9032.1|9027.4|9025.9|946
1604932800000|2020-11-09 14:40:00|9028.2|9026.7|9021.8|9020.3|9029.5|9028|9020.9|9019.4|882
1604933100000|2020-11-09 14:45:00|9021.6|9020.1|9024.2|9022.7|9024.2|9022.7|9017.5|9016|906
1604933400000|2020-11-09 14:50:00|9023.8|9022.3|9017.9|9016.4|9023.9|9022.4|9015.7|9014.2|1015
1604933700000|2020-11-09 14:55:00|9017.7|9016.2|9015|9013.5|9018.3|9016.8|9010.6|9009.1|1088
1604934000000|2020-11-09 15:00:00|9014.8|9013.3|9008|9006.5|9017.5|9016|9007.2|9005.7|978
1604934300000|2020-11-09 15:05:00|9007.6|9006.1|9006.5|9005|9008.8|9007.3|9005.1|9003.6|883
1604934600000|2020-11-09 15:10:00|9006.4|9004.9|9017.3|9015.8|9017.8|9016.3|9005.1|9003.6|958
1604934900000|2020-11-09 15:15:00|9017|9015.5|9010.9|9009.4|9018.4|9016.9|9006.8|9005.3|871
1604935200000|2020-11-09 15:20:00|9011.4|9009.9|9011.5|9010|9013.2|9011.7|9008.6|9007.1|829
1604935500000|2020-11-09 15:25:00|9011.7|9010.2|9009.3|9007.8|9013.5|9012|9008.3|9006.8|759
1604935800000|2020-11-09 15:30:00|9009.2|9007.7|9009|9007.5|9011.2|9009.7|9005.2|9003.8|955
1604936100000|2020-11-09 15:35:00|9009.1|9007.6|9007.3|9005.8|9010.4|9008.9|8999.1|8997.6|1000
1604936400000|2020-11-09 15:40:00|9007.4|9005.9|9002.3|9000.8|9008.8|9007.3|8998.3|8996.8|996
1604936700000|2020-11-09 15:45:00|9002.2|9000.7|8998.3|8996.8|9005.6|9004.1|8997.3|8995.8|949
1604937000000|2020-11-09 15:50:00|8998.4|8996.9|9001.6|9000.1|9003.6|9002.1|8996.7|8995.2|1060
1604937300000|2020-11-09 15:55:00|9002.3|9000.8|8994.8|8993.3|9003.6|9002.1|8991.4|8990|1275
1604937600000|2020-11-09 16:00:00|8994.3|8993.4|8995.9|8995|8996.8|8995.8|8991.9|8991|1199
1604937900000|2020-11-09 16:05:00|8995.8|8994.9|8993.8|8992.9|9000.7|8999.6|8992.2|8991|1127
1604938200000|2020-11-09 16:10:00|8993.7|8992.8|8992.4|8990.9|8995.2|8993.9|8990.8|8989.8|1233
1604938500000|2020-11-09 16:15:00|8992.5|8991|8992.9|8991.4|8996.7|8995.6|8992.1|8990.8|1033
1604938800000|2020-11-09 16:20:00|8992.5|8991.6|8994.2|8992.7|8994.9|8993.8|8991.1|8990.1|1102
1604939100000|2020-11-09 16:25:00|8994.4|8992.9|8993.8|8992.3|8996.9|8995.7|8991.6|8990.4|1029
1604939400000|2020-11-09 16:30:00|8993.5|8992.6|8991.2|8989.7|8996|8994.8|8990.8|8989.6|1146
1604939700000|2020-11-09 16:35:00|8991.4|8989.9|8993.7|8992.8|8994.5|8993.2|8990.1|8989.1|1027
1604940000000|2020-11-09 16:40:00|8993.6|8992.7|8998.6|8997.1|8999.2|8997.8|8992.6|8991.3|946
1604940300000|2020-11-09 16:45:00|8998.9|8997.4|8997|8995.5|9002|9000.7|8994.3|8993|994
1604940600000|2020-11-09 16:50:00|8996.9|8995.4|8992.5|8991|8997.3|8995.8|8991.8|8990.6|871
1604940900000|2020-11-09 16:55:00|8992.9|8991.4|8991.3|8989.8|8993|8991.6|8989|8987.8|880
1604941200000|2020-11-09 17:00:00|8991.4|8989.9|8990.6|8989.1|8992.8|8991.6|8989.8|8988.6|802
1604941500000|2020-11-09 17:05:00|8990.8|8989.3|8989.4|8987.9|8992.5|8991.4|8988.4|8987.2|869
1604941800000|2020-11-09 17:10:00|8989.3|8987.8|8991.3|8989.8|8991.5|8990.1|8988.8|8987.5|746
1604942100000|2020-11-09 17:15:00|8991.1|8989.6|8990.7|8989.2|8992.7|8991.5|8987.8|8986.7|793
1604942400000|2020-11-09 17:20:00|8990.6|8989.1|8994|8992.5|8994.9|8993.7|8989.7|8988.5|894
1604942700000|2020-11-09 17:25:00|8994.1|8992.6|8987.6|8986.1|8994.1|8992.6|8987|8985.6|720
1604943000000|2020-11-09 17:30:00|8987.5|8986|8989.8|8988.3|8992.1|8990.9|8987.4|8986|819
1604943300000|2020-11-09 17:35:00|8989.9|8988.4|8990.6|8989.7|8991.5|8990|8988.9|8987.7|617
1604943600000|2020-11-09 17:40:00|8990.7|8989.8|8990.5|8989|8993.8|8992.6|8990.3|8989|601
1604943900000|2020-11-09 17:45:00|8990.4|8988.9|8990.3|8988.8|8990.4|8989.2|8988.1|8986.6|725
1604944200000|2020-11-09 17:50:00|8989.9|8989|8992|8990.5|8993|8991.8|8989.4|8988.3|600
1604944500000|2020-11-09 17:55:00|8992.1|8990.6|8994.3|8992.8|8994.8|8993.5|8991|8989.8|830
1604944800000|2020-11-09 18:00:00|8994|8992.5|8996.1|8994.6|8996.8|8995.6|8992|8990.5|596
1604945100000|2020-11-09 18:05:00|8996.5|8995|8993.5|8992|8997.8|8996.5|8992.3|8991.1|583
1604945400000|2020-11-09 18:10:00|8993.6|8992.1|8995.1|8993.6|8995.3|8994.1|8992.2|8990.9|572
1604945700000|2020-11-09 18:15:00|8995.2|8993.7|8998.2|8996.7|8998.3|8996.9|8994.3|8993.1|639
1604946000000|2020-11-09 18:20:00|8998.1|8996.6|8999.7|8998.2|9001.5|9000|8997.2|8995.7|581
1604946300000|2020-11-09 18:25:00|8999.4|8997.9|8998.9|8997.4|8999.8|8998.6|8995.3|8994|734
1604946600000|2020-11-09 18:30:00|8998.8|8997.3|8998.3|8997.4|8999.7|8998.5|8996.5|8995.2|641
1604946900000|2020-11-09 18:35:00|8998.2|8997.3|9000.7|8999.2|9001.9|9000.7|8998.1|8996.8|519
1604947200000|2020-11-09 18:40:00|9000.8|8999.3|9000.1|8999.2|9002|9000.7|9000|8998.5|475
1604947500000|2020-11-09 18:45:00|9000.2|8999.3|8996|8995.1|9002|9000.9|8995.8|8994.5|565
1604947800000|2020-11-09 18:50:00|8996.3|8994.8|8996.2|8994.7|8997.7|8996.4|8995.4|8994.3|618
1604948100000|2020-11-09 18:55:00|8996.1|8994.6|8991.1|8989.6|8996.7|8995.6|8990.9|8989.4|844
1604948400000|2020-11-09 19:00:00|8991|8989.5|8989.4|8988.5|8992.3|8991|8989.4|8988.1|722
1604948700000|2020-11-09 19:05:00|8989.7|8988.2|8991.1|8989.6|8991.8|8990.9|8989.1|8987.7|537
1604949000000|2020-11-09 19:10:00|8991|8989.5|8991.6|8990.7|8992.5|8991.2|8988.9|8987.6|666
1604949300000|2020-11-09 19:15:00|8991.9|8990.4|8989|8988.1|8992|8990.5|8988.3|8986.8|617
1604949600000|2020-11-09 19:20:00|8989.1|8988.2|8989.2|8988.3|8990.4|8989.3|8988.6|8987.5|465
1604949900000|2020-11-09 19:25:00|8989.3|8988.4|8990.7|8989.8|8992|8990.9|8989.1|8987.9|549
1604950200000|2020-11-09 19:30:00|8990.6|8989.7|8991|8990.1|8992.2|8991.1|8989.8|8988.9|550
1604950500000|2020-11-09 19:35:00|8990.9|8990|8990.2|8988.7|8991.3|8990.1|8989.1|8987.9|602
1604950800000|2020-11-09 19:40:00|8990.1|8988.6|8989|8988.1|8990.8|8989.8|8988.7|8987.5|506
1604951100000|2020-11-09 19:45:00|8988.9|8988|8989|8987.5|8989.7|8988.5|8988.4|8987.2|463
1604951400000|2020-11-09 19:50:00|8988.9|8987.4|8986.4|8985.5|8989.3|8988|8986.4|8984.9|521
1604951700000|2020-11-09 19:55:00|8986.7|8985.2|8986.8|8985.3|8987.2|8986.1|8984.2|8982.9|783
1604952000000|2020-11-09 20:00:00|8986.9|8985.4|8982.9|8981.4|8986.9|8985.4|8982|8980.6|747
1604952300000|2020-11-09 20:05:00|8982.8|8981.3|8983.9|8982.4|8984.5|8983|8982|8980.5|621
1604952600000|2020-11-09 20:10:00|8984|8982.5|8981|8980.1|8984|8982.5|8980.4|8979.1|542
1604952900000|2020-11-09 20:15:00|8981.1|8980.2|8981.3|8979.8|8981.9|8980.6|8980|8979.1|522
1604953200000|2020-11-09 20:20:00|8981.2|8979.7|8980.6|8979.7|8982|8980.6|8980.3|8979|588
1604953500000|2020-11-09 20:25:00|8980.5|8979.6|8981.8|8980.3|8983.1|8981.6|8980.4|8979.3|522
1604953800000|2020-11-09 20:30:00|8981.4|8980.5|8981|8980.1|8982.7|8981.4|8980.3|8979.1|502
1604954100000|2020-11-09 20:35:00|8981.1|8980.2|8980.8|8979.9|8981.8|8980.6|8980.3|8979.2|397
1604954400000|2020-11-09 20:40:00|8980.7|8979.8|8980|8978.5|8981.4|8980.3|8979.5|8978.3|578
1604954700000|2020-11-09 20:45:00|8979.9|8978.4|8977.8|8976.3|8980.8|8979.6|8977.4|8976.2|421
1604955000000|2020-11-09 20:50:00|8977.7|8976.2|8982.3|8980.8|8982.7|8981.6|8977.7|8976.2|681
1604955300000|2020-11-09 20:55:00|8982.4|8980.9|8976.3|8974.8|8982.4|8980.9|8975.9|8974.4|972
1604955600000|2020-11-09 21:00:00|8976.4|8974.9|8984.2|8982.7|8984.6|8983.4|8976.3|8974.8|745
1604955900000|2020-11-09 21:05:00|8984.3|8982.8|8980.3|8978.8|8984.3|8983|8980.1|8978.6|381
1604956200000|2020-11-09 21:10:00|8980.2|8978.7|8980.6|8979.1|8982.1|8980.6|8978.9|8977.7|416
1604956500000|2020-11-09 21:15:00|8980.3|8978.8|8980|8978.5|8981.6|8980.1|8979.6|8978.1|291
1604956800000|2020-11-09 21:20:00|8979.9|8978.4|8977.1|8975.6|8980.1|8978.6|8976.9|8975.4|413
1604957100000|2020-11-09 21:25:00|8977|8975.5|8976.3|8974.8|8978.6|8977.1|8975.7|8974.2|403
1604957400000|2020-11-09 21:30:00|8976.2|8974.7|8977.4|8976.5|8977.7|8976.7|8976.1|8974.6|393
1604957700000|2020-11-09 21:35:00|8977.5|8976.6|8975.7|8974.2|8978.4|8977.2|8975.4|8974.1|260
1604958000000|2020-11-09 21:40:00|8975.8|8974.3|8974.9|8973.4|8976.4|8975.2|8974.4|8973.4|237
1604958300000|2020-11-09 21:45:00|8974.7|8973.8|8974.1|8973.2|8976.4|8974.9|8973.9|8972.8|489
1604958600000|2020-11-09 21:50:00|8974.5|8973|8977.9|8976.4|8978.3|8976.8|8973.4|8972.2|487
1604958900000|2020-11-09 21:55:00|8977.6|8976.1|8976.2|8972|8978.2|8976.7|8974.9|8971.9|467
1604959200000|2020-11-09 22:00:00|8978.8|8970.9|8979.3|8970.7|8986.1|8974.1|8978.1|8969.5|138
1604959500000|2020-11-09 22:05:00|8981.6|8969.6|8981.1|8969.1|8989.5|8977.5|8976.8|8966.8|186
1604959800000|2020-11-09 22:10:00|8981.2|8969.2|8978.1|8970.6|8984.2|8974.1|8978|8968.9|251
1604960100000|2020-11-09 22:15:00|8979.8|8970.5|8979.9|8968.7|8983.8|8973.3|8979|8967.7|344
1604960400000|2020-11-09 22:20:00|8979.8|8968.4|8983|8971|8987|8975|8978.5|8966.5|453
1604960700000|2020-11-09 22:25:00|8982.7|8970.7|8981.3|8969.3|8983.2|8972.8|8980.2|8969.3|218
1604961000000|2020-11-09 22:30:00|8981.9|8970.1|8979.2|8970.9|8982.3|8971.7|8978.3|8969|504
1604961300000|2020-11-09 22:35:00|8979.6|8971.3|8979.7|8968.7|8982.1|8971.7|8978.2|8968|510
1604961600000|2020-11-09 22:40:00|8980|8968.1|8982.3|8973.1|8983.1|8974.5|8978.1|8968|463
1604961900000|2020-11-09 22:45:00|8983.2|8972.9|8979|8974.9|8983.6|8975.2|8978.5|8970.4|430
1604962200000|2020-11-09 22:50:00|8978.9|8974.7|8980.9|8976|8982.4|8976.5|8978.2|8973.2|512
1604962500000|2020-11-09 22:55:00|8980.8|8976.1|8983.3|8976.6|8986|8978|8980|8974.4|626
1604962800000|2020-11-09 23:00:00|8983.2|8976.7|8981.9|8977.3|8983.5|8977.8|8980|8975.3|992
1604963100000|2020-11-09 23:05:00|8981.7|8977.4|8981.5|8978.3|8984.7|8980|8980.7|8976.3|901
1604963400000|2020-11-09 23:10:00|8981.7|8978.4|8981.4|8977.8|8983.4|8979.2|8979.8|8976.4|795
1604963700000|2020-11-09 23:15:00|8981.2|8977.5|8980.9|8978.4|8982.7|8978.7|8978.6|8975.4|867
1604964000000|2020-11-09 23:20:00|8980.7|8978.3|8980.6|8977.8|8981.9|8979.3|8978.6|8975.6|860
1604964300000|2020-11-09 23:25:00|8980.7|8977.7|8978.4|8976.9|8981.1|8978.2|8977.5|8975.7|421
1604964600000|2020-11-09 23:30:00|8978.3|8976.8|8979.2|8977.7|8979.4|8977.9|8977.2|8975.4|306
1604964900000|2020-11-09 23:35:00|8979.1|8977.6|8979.8|8978.3|8979.9|8978.4|8977.5|8976|313
1604965200000|2020-11-09 23:40:00|8979.9|8978.4|8980.2|8978.7|8980.6|8979.1|8978.6|8977.1|226
1604965500000|2020-11-09 23:45:00|8980.1|8978.6|8979.4|8977.9|8981|8979.5|8979.3|8977.8|222
1604965800000|2020-11-09 23:50:00|8979.5|8978|8980.6|8979.1|8980.9|8979.4|8979|8977.5|288
1604966100000|2020-11-09 23:55:00|8980.7|8979.2|8979.6|8978.1|8981.8|8980.3|8979.3|8977.8|287
1604966400000|2020-11-10 00:00:00|8979.7|8978.2|8973.7|8972.2|8980.5|8979|8973.1|8971.6|645
1604966700000|2020-11-10 00:05:00|8973.8|8972.3|8971.3|8969.8|8974.2|8972.7|8970.5|8969.2|356
1604967000000|2020-11-10 00:10:00|8971.4|8969.9|8971.1|8969.6|8972.2|8970.7|8971|8969.6|332
1604967300000|2020-11-10 00:15:00|8970.7|8969.8|8972.3|8970.8|8972.4|8970.9|8968.8|8967.6|433
1604967600000|2020-11-10 00:20:00|8972.4|8970.9|8973.3|8971.8|8976.3|8974.8|8970.6|8969.2|662
1604967900000|2020-11-10 00:25:00|8973.4|8971.9|8972|8970.5|8973.5|8972.1|8971.6|8970.1|536
1604968200000|2020-11-10 00:30:00|8971.9|8970.4|8974|8972.5|8974.5|8973.3|8971.6|8970.1|586
1604968500000|2020-11-10 00:35:00|8973.9|8972.4|8974.3|8973.4|8975|8973.7|8973.1|8971.9|433
1604968800000|2020-11-10 00:40:00|8974.5|8973.6|8976.8|8975.3|8977|8975.6|8974.4|8972.9|443
1604969100000|2020-11-10 00:45:00|8976.7|8975.2|8976.8|8975.3|8977.7|8976.2|8975.4|8973.9|402
1604969400000|2020-11-10 00:50:00|8976.6|8975.1|8973.2|8971.7|8976.9|8975.6|8972.7|8971.2|474
1604969700000|2020-11-10 00:55:00|8973.1|8971.6|8973.2|8971.7|8973.7|8972.2|8972.1|8970.6|418
1604970000000|2020-11-10 01:00:00|8973.1|8971.6|8973.1|8971.6|8973.9|8972.5|8970.3|8969|657
1604970300000|2020-11-10 01:05:00|8973|8971.5|8973.4|8971.9|8973.9|8972.8|8971.1|8969.8|602
1604970600000|2020-11-10 01:10:00|8973.5|8972|8973.7|8972.2|8974.5|8973|8973.3|8971.9|367
1604970900000|2020-11-10 01:15:00|8973.6|8972.1|8973.5|8972|8975.3|8973.8|8972.8|8971.3|601
1604971200000|2020-11-10 01:20:00|8973.6|8972.1|8971|8969.5|8974|8972.5|8970.2|8968.9|517
1604971500000|2020-11-10 01:25:00|8971.1|8969.6|8970.1|8968.6|8972.2|8970.7|8969.3|8968.1|407
1604971800000|2020-11-10 01:30:00|8970.2|8968.7|8971.3|8969.8|8972|8970.7|8970.1|8968.6|445
1604972100000|2020-11-10 01:35:00|8971.2|8969.7|8968.6|8967.1|8971.8|8970.5|8967.9|8966.8|587
1604972400000|2020-11-10 01:40:00|8968.5|8967|8971.3|8969.8|8971.8|8970.5|8968.4|8966.9|454
1604972700000|2020-11-10 01:45:00|8971.4|8969.9|8971.2|8970.3|8972|8970.7|8969.4|8968.5|439
1604973000000|2020-11-10 01:50:00|8971.5|8970|8972|8970.5|8972.4|8971.3|8970.6|8969.4|407
1604973300000|2020-11-10 01:55:00|8972.2|8970.7|8970.1|8969.2|8972.8|8971.5|8969.9|8968.7|466
1604973600000|2020-11-10 02:00:00|8970|8969.1|8969.1|8967.6|8970.6|8969.4|8968|8966.9|660
1604973900000|2020-11-10 02:05:00|8968.9|8968|8969.5|8968|8970.9|8969.5|8968|8966.6|559
1604974200000|2020-11-10 02:10:00|8969.4|8967.9|8970.6|8969.1|8972.7|8971.6|8968.8|8967.3|521
1604974500000|2020-11-10 02:15:00|8970.5|8969|8971.3|8970.4|8971.8|8970.6|8969.3|8968.3|412
1604974800000|2020-11-10 02:20:00|8971.4|8970.5|8972.1|8970.6|8972.3|8971.2|8970.5|8969.3|443
1604975100000|2020-11-10 02:25:00|8971.8|8970.9|8973.8|8972.3|8974.3|8972.9|8971.6|8970.4|450
1604975400000|2020-11-10 02:30:00|8973.9|8972.4|8973.3|8972.4|8974|8972.5|8971.8|8970.8|413
1604975700000|2020-11-10 02:35:00|8973.1|8972.2|8975.2|8973.7|8975.2|8973.9|8972.7|8971.5|601
1604976000000|2020-11-10 02:40:00|8975.1|8973.6|8973.9|8972.4|8975.4|8974.2|8973.2|8971.9|519
1604976300000|2020-11-10 02:45:00|8973.8|8972.3|8973.5|8972|8974.2|8973|8972.7|8971.4|393
1604976600000|2020-11-10 02:50:00|8973.6|8972.1|8974.2|8972.7|8974.7|8973.6|8973.2|8971.8|417
1604976900000|2020-11-10 02:55:00|8974.1|8972.6|8972.6|8971.1|8974.1|8972.9|8971.3|8969.8|518
1604977200000|2020-11-10 03:00:00|8972.7|8971.2|8971|8969.5|8973.1|8971.9|8969.8|8968.4|648
1604977500000|2020-11-10 03:05:00|8970.9|8969.4|8970.8|8969.3|8971.8|8970.6|8970|8968.7|475
1604977800000|2020-11-10 03:10:00|8970.9|8969.4|8971.7|8970.2|8971.8|8970.3|8969.9|8968.8|452
1604978100000|2020-11-10 03:15:00|8971.6|8970.1|8972.9|8971.4|8973.9|8973|8971.6|8970.1|458
1604978400000|2020-11-10 03:20:00|8972.8|8971.3|8971.5|8970|8972.9|8971.5|8970.1|8969|289
1604978700000|2020-11-10 03:25:00|8971.6|8970.1|8971.6|8970.1|8971.8|8970.6|8970.4|8969|315
1604979000000|2020-11-10 03:30:00|8971.3|8970.4|8972.8|8971.3|8973.9|8972.4|8971.1|8970|310
1604979300000|2020-11-10 03:35:00|8972.9|8971.4|8974.8|8973.3|8975.5|8974.1|8972.2|8970.9|466
1604979600000|2020-11-10 03:40:00|8974.9|8973.4|8975.7|8974.2|8976.5|8975.3|8974|8972.6|369
1604979900000|2020-11-10 03:45:00|8975.8|8974.3|8976.9|8975.4|8977.1|8975.6|8974.8|8973.3|299
1604980200000|2020-11-10 03:50:00|8976.8|8975.3|8975.8|8974.3|8977.9|8976.4|8975.8|8974.3|435
1604980500000|2020-11-10 03:55:00|8975.9|8974.4|8975.5|8974|8977.2|8975.7|8974.7|8973.5|454
1604980800000|2020-11-10 04:00:00|8975.4|8973.9|8976.7|8975.2|8977.6|8976.5|8974.8|8973.6|516
1604981100000|2020-11-10 04:05:00|8976.8|8975.3|8974.1|8972.6|8976.8|8975.3|8973.4|8972.1|444
1604981400000|2020-11-10 04:10:00|8974|8972.5|8974.3|8972.8|8975.4|8974.1|8973.3|8972.1|315
1604981700000|2020-11-10 04:15:00|8974.4|8972.9|8973.9|8972.4|8974.9|8973.4|8973.2|8971.8|419
1604982000000|2020-11-10 04:20:00|8973.8|8972.3|8972.8|8971.3|8975|8973.5|8972.1|8970.6|536
1604982300000|2020-11-10 04:25:00|8972.7|8971.2|8974.2|8972.7|8974.6|8973.3|8971.1|8969.6|352
1604982600000|2020-11-10 04:30:00|8974.3|8972.8|8973.9|8972.4|8974.6|8973.4|8972.7|8971.2|280
1604982900000|2020-11-10 04:35:00|8973.8|8972.3|8975.5|8974|8975.9|8974.6|8973.6|8972.3|251
1604983200000|2020-11-10 04:40:00|8975.7|8974.2|8976|8974.5|8976.7|8975.3|8975|8973.5|257
1604983500000|2020-11-10 04:45:00|8975.9|8974.4|8978.3|8976.8|8978.7|8977.6|8975.9|8974.4|320
1604983800000|2020-11-10 04:50:00|8978.4|8976.9|8977|8975.5|8978.4|8977.1|8976.2|8975|369
1604984100000|2020-11-10 04:55:00|8976.9|8975.4|8977|8975.5|8977.5|8976.3|8976.2|8975.2|356
1604984400000|2020-11-10 05:00:00|8976.9|8975.4|8975.6|8974.1|8977.5|8976.2|8975|8973.8|417
1604984700000|2020-11-10 05:05:00|8975.7|8974.2|8973.5|8972|8975.9|8974.8|8973.2|8971.7|331
1604985000000|2020-11-10 05:10:00|8973.6|8972.1|8973.5|8972|8974.7|8973.3|8973|8971.6|387
1604985300000|2020-11-10 05:15:00|8973.4|8971.9|8975.3|8973.8|8975.4|8974.2|8972.8|8971.5|433
1604985600000|2020-11-10 05:20:00|8975.2|8973.7|8975.3|8973.8|8975.4|8974.1|8974.1|8972.6|366
1604985900000|2020-11-10 05:25:00|8975.2|8973.7|8975.6|8974.1|8975.7|8974.5|8974.7|8973.4|210
1604986200000|2020-11-10 05:30:00|8975.7|8974.2|8973.6|8972.1|8975.8|8974.3|8973.5|8972.1|305
1604986500000|2020-11-10 05:35:00|8973.2|8972.3|8974.5|8973|8975.6|8974.3|8973.1|8971.7|381
1604986800000|2020-11-10 05:40:00|8974.7|8973.2|8975.4|8974.5|8975.9|8974.6|8973.4|8972.2|312
1604987100000|2020-11-10 05:45:00|8975.6|8974.7|8975.4|8973.9|8975.8|8974.7|8974.6|8973.2|343
1604987400000|2020-11-10 05:50:00|8975.3|8973.8|8972.9|8971.4|8975.4|8974.1|8972.2|8970.8|311
1604987700000|2020-11-10 05:55:00|8972.8|8971.3|8975.4|8974.5|8975.9|8974.7|8972.8|8971.3|318
1604988000000|2020-11-10 06:00:00|8975.7|8974.2|8975.9|8974.4|8976.3|8975|8974.7|8973.4|339
1604988300000|2020-11-10 06:05:00|8976|8974.5|8975.8|8974.3|8976.2|8975|8974.6|8973.5|217
1604988600000|2020-11-10 06:10:00|8975.6|8974.1|8973.2|8971.7|8975.7|8974.6|8972.3|8971.3|439
1604988900000|2020-11-10 06:15:00|8973.3|8971.8|8974.9|8973.4|8975|8973.8|8972.2|8971|341
1604989200000|2020-11-10 06:20:00|8974.8|8973.3|8975.4|8973.9|8975.9|8974.5|8973.8|8972.6|355
1604989500000|2020-11-10 06:25:00|8975|8974.1|8974.8|8973.3|8975.5|8974.3|8973.8|8972.6|314
1604989800000|2020-11-10 06:30:00|8974.7|8973.2|8972.3|8971.4|8974.8|8973.6|8972.3|8971.3|473
1604990100000|2020-11-10 06:35:00|8972.4|8971.5|8971.9|8971|8973.8|8972.5|8971.7|8970.4|465
1604990400000|2020-11-10 06:40:00|8972|8971.1|8969.2|8967.7|8972|8971.1|8967.6|8966.4|438
1604990700000|2020-11-10 06:45:00|8969.3|8967.8|8968.6|8967.1|8970|8968.9|8966.9|8965.7|441
1604991000000|2020-11-10 06:50:00|8968.3|8967.4|8967.8|8966.3|8969.8|8968.3|8967.1|8965.8|468
1604991300000|2020-11-10 06:55:00|8967.7|8966.2|8969.6|8968.1|8970.5|8969.3|8967.2|8965.8|486
1604991600000|2020-11-10 07:00:00|8969.5|8968|8967.3|8966.4|8970.9|8969.3|8967|8965.7|758
1604991900000|2020-11-10 07:05:00|8967.4|8966.5|8969.8|8968.9|8970.6|8969.6|8966.8|8965.4|650
1604992200000|2020-11-10 07:10:00|8969.9|8969|8975.1|8974.2|8975.1|8974.2|8969.8|8968.8|643
1604992500000|2020-11-10 07:15:00|8975|8974.1|8974.5|8973.6|8977.4|8976.2|8974.1|8973|775
1604992800000|2020-11-10 07:20:00|8974.6|8973.7|8975|8974.1|8975.9|8974.9|8973.2|8972.3|622
1604993100000|2020-11-10 07:25:00|8975.1|8974.2|8978.2|8977.3|8979.1|8977.9|8972.9|8971.5|873
1604993400000|2020-11-10 07:30:00|8978.1|8977.2|8976.9|8976|8978.4|8977.4|8974.4|8973.2|650
1604993700000|2020-11-10 07:35:00|8977|8976.1|8977.8|8976.9|8978.9|8977.7|8975.9|8975|648
1604994000000|2020-11-10 07:40:00|8977.7|8976.8|8977.7|8976.2|8978.2|8977.3|8974.3|8973.4|737
1604994300000|2020-11-10 07:45:00|8977.8|8976.3|8978.8|8977.9|8979.3|8978.4|8977.1|8976|647
1604994600000|2020-11-10 07:50:00|8978.9|8978|8971.5|8970.6|8979.8|8978.8|8971.4|8970.5|840
1604994900000|2020-11-10 07:55:00|8971.4|8970.5|8971.8|8970.3|8972.8|8971.9|8970.1|8968.9|719
1604995200000|2020-11-10 08:00:00|8971.6|8970.1|8964.3|8962.8|8972.7|8971.4|8964.1|8962.6|825
1604995500000|2020-11-10 08:05:00|8964.4|8962.9|8963.2|8962.3|8965.7|8964.8|8957.8|8956.3|764
1604995800000|2020-11-10 08:10:00|8963.1|8962.2|8963.8|8962.9|8965.4|8964.3|8960.3|8959.4|616
1604996100000|2020-11-10 08:15:00|8963.9|8963|8956.9|8955.4|8964.6|8963.4|8956.8|8955.4|889
1604996400000|2020-11-10 08:20:00|8956.8|8955.9|8955.1|8953.6|8959.6|8958.3|8950.4|8948.9|1216
1604996700000|2020-11-10 08:25:00|8954.9|8953.4|8956.7|8955.8|8958.2|8957.3|8953.9|8952.8|1001
1604997000000|2020-11-10 08:30:00|8956.5|8955.6|8960.8|8959.9|8961.8|8960.5|8954.9|8953.8|939
1604997300000|2020-11-10 08:35:00|8961|8960.1|8963.3|8962.4|8964.1|8962.9|8959.5|8958.4|864
1604997600000|2020-11-10 08:40:00|8963.1|8962.2|8962.6|8961.7|8964.3|8963.2|8960.6|8959.2|809
1604997900000|2020-11-10 08:45:00|8962.5|8961|8964.2|8963.3|8965.5|8964.4|8961.9|8960.4|789
1604998200000|2020-11-10 08:50:00|8964.3|8963.4|8961.3|8959.8|8964.5|8963.4|8960.4|8959.3|720
1604998500000|2020-11-10 08:55:00|8961.4|8959.9|8957.7|8956.2|8963.2|8962.3|8956.6|8955.6|812
1604998800000|2020-11-10 09:00:00|8957.6|8956.1|8958.6|8957.7|8959.6|8958.3|8955.3|8953.9|847
1604999100000|2020-11-10 09:05:00|8958.5|8957.6|8954.3|8952.8|8958.9|8957.9|8949.8|8948.6|780
1604999400000|2020-11-10 09:10:00|8954.2|8952.7|8953.5|8952|8954.5|8953.2|8951.9|8950.6|725
1604999700000|2020-11-10 09:15:00|8952.6|8951.7|8951.5|8950.6|8953.6|8952.7|8949.8|8948.5|660
1605000000000|2020-11-10 09:20:00|8951.4|8950.5|8953.4|8951.9|8954.4|8953.2|8949.9|8949|632
1605000300000|2020-11-10 09:25:00|8953.3|8951.8|8947.5|8946|8953.3|8951.8|8946.7|8945.5|678
1605000600000|2020-11-10 09:30:00|8946.9|8945.7|8947.4|8945.9|8948.3|8947|8943.2|8941.8|886
1605000900000|2020-11-10 09:35:00|8947.3|8945.8|8930.3|8929.4|8947.5|8946.2|8930|8929.1|977
1605001200000|2020-11-10 09:40:00|8930.4|8929.5|8922.9|8922|8930.4|8929.5|8922.1|8920.9|1073
1605001500000|2020-11-10 09:45:00|8922.8|8921.9|8915.1|8913.6|8923.7|8922.5|8914.4|8913.5|934
1605001800000|2020-11-10 09:50:00|8915|8913.5|8909.6|8908.1|8915.5|8914.3|8903.9|8902.8|1131
1605002100000|2020-11-10 09:55:00|8909.4|8908.5|8912.1|8909.8|8915.7|8914.8|8908.7|8907.6|895
1605002400000|2020-11-10 10:00:00|8912.3|8909.9|8910.8|8909.3|8912.7|8911.2|8904.9|8903.8|1037
1605002700000|2020-11-10 10:05:00|8910.7|8909.2|8914.3|8912.8|8915.5|8914.3|8910.5|8909.2|1226
1605003000000|2020-11-10 10:10:00|8914.4|8912.9|8912.2|8911.3|8915.7|8914.5|8910.2|8909|1126
1605003300000|2020-11-10 10:15:00|8912.1|8911.2|8914.6|8913.7|8914.8|8913.8|8910.3|8909.1|934
1605003600000|2020-11-10 10:20:00|8914.4|8913.5|8912.4|8911.5|8916.7|8915.6|8911.9|8910.8|921
1605003900000|2020-11-10 10:25:00|8912.5|8911.6|8915.4|8914.5|8916.3|8915.2|8911.8|8910.7|891
1605004200000|2020-11-10 10:30:00|8915.3|8914.4|8912|8911.1|8916.6|8915.6|8911.7|8910.6|901
1605004500000|2020-11-10 10:35:00|8912.1|8911.2|8914.1|8913.2|8915.3|8914.1|8910.8|8909.4|752
1605004800000|2020-11-10 10:40:00|8914.3|8913.4|8910.3|8909.4|8914.8|8913.6|8909.6|8908.5|822
1605005100000|2020-11-10 10:45:00|8910.2|8909.3|8897.2|8895.7|8910.2|8909.3|8892.5|8891|1063
1605005400000|2020-11-10 10:50:00|8897.1|8895.6|8900.2|8899.3|8902.5|8901.4|8896.8|8895.6|1005
1605005700000|2020-11-10 10:55:00|8900.3|8899.4|8896.2|8895.3|8900.4|8899.5|8894.7|8893.8|950
1605006000000|2020-11-10 11:00:00|8896.1|8895.2|8898.1|8897.2|8906|8904.5|8896.1|8895.2|1004
1605006300000|2020-11-10 11:05:00|8898.5|8897|8896.9|8896|8900.8|8899.5|8893|8892|862
1605006600000|2020-11-10 11:10:00|8897|8896.1|8894.9|8894|8898.4|8897.2|8894.7|8893.6|794
1605006900000|2020-11-10 11:15:00|8895|8894.1|8888.4|8887.5|8895.4|8894.5|8887.7|8886.6|862
1605007200000|2020-11-10 11:20:00|8888.6|8887.7|8891.2|8890.3|8892.9|8892|8884.4|8883.2|863
1605007500000|2020-11-10 11:25:00|8891|8890.1|8890.9|8889.4|8891.6|8890.7|8887.8|8886.7|883
1605007800000|2020-11-10 11:30:00|8890.8|8889.3|8895.8|8894.3|8898.1|8896.9|8889.8|8888.3|731
1605008100000|2020-11-10 11:35:00|8895.9|8894.4|8893.8|8892.3|8898.8|8897.6|8892.2|8891|837
1605008400000|2020-11-10 11:40:00|8893.5|8892.6|8894.2|8892.7|8897.9|8896.4|8892.1|8890.7|861
1605008700000|2020-11-10 11:45:00|8894.3|8892.8|8900.1|8899.2|8901.1|8899.9|8894.3|8892.8|754
1605009000000|2020-11-10 11:50:00|8900.2|8899.3|8904.5|8903.6|8906|8905.1|8900.2|8899.1|880
1605009300000|2020-11-10 11:55:00|8904.4|8903.5|8898.9|8898|8905.1|8904.2|8895|8893.8|799
1605009600000|2020-11-10 12:00:00|8899.6|8898.1|8901.1|8899.6|8901.3|8899.9|8894|8892.9|938
1605009900000|2020-11-10 12:05:00|8901.2|8899.7|8906.6|8905.1|8907.5|8906.5|8899.5|8898.4|868
1605010200000|2020-11-10 12:10:00|8906.8|8905.3|8915.4|8913.9|8919.3|8918.4|8906.1|8904.9|962
1605010500000|2020-11-10 12:15:00|8915.3|8913.8|8916|8914.5|8916|8914.8|8910.3|8909.3|843
1605010800000|2020-11-10 12:20:00|8916.1|8914.6|8919.6|8918.1|8920|8918.6|8914.3|8913.1|807
1605011100000|2020-11-10 12:25:00|8919.5|8918|8912|8911.1|8919.6|8918.4|8911|8909.5|817
1605011400000|2020-11-10 12:30:00|8911.9|8911|8915.2|8914.3|8917.7|8916.5|8911.8|8910.6|899
1605011700000|2020-11-10 12:35:00|8915.3|8914.4|8918.5|8917.6|8919.6|8918.4|8911.9|8910.6|830
1605012000000|2020-11-10 12:40:00|8918.6|8917.7|8920.1|8919.2|8921.7|8920.8|8917.4|8916|790
1605012300000|2020-11-10 12:45:00|8919.8|8918.9|8914.5|8913|8922.3|8921.2|8913.3|8912.1|841
1605012600000|2020-11-10 12:50:00|8914.4|8912.9|8911|8910.1|8915.5|8914.4|8911|8909.9|767
1605012900000|2020-11-10 12:55:00|8910.9|8909.4|8914.1|8912.6|8914.1|8912.6|8908.8|8907.6|878
1605013200000|2020-11-10 13:00:00|8913.5|8912.1|8915|8914.1|8915.2|8914.3|8909.2|8907.7|822
1605013500000|2020-11-10 13:05:00|8915.3|8913.8|8916.5|8915.6|8918.8|8917.8|8915|8913.8|808
1605013800000|2020-11-10 13:10:00|8916.6|8915.7|8919|8917.5|8919.4|8918|8916|8914.8|754
1605014100000|2020-11-10 13:15:00|8918.9|8917.4|8917.2|8916.3|8919.7|8918.8|8915.6|8914.4|747
1605014400000|2020-11-10 13:20:00|8917.3|8916.4|8919.6|8918.7|8920.1|8919.2|8915|8914|746
1605014700000|2020-11-10 13:25:00|8919.7|8918.8|8918.1|8917.2|8920.2|8919|8915.8|8914.6|841
1605015000000|2020-11-10 13:30:00|8918|8917.1|8919|8918.1|8920.5|8919.2|8916|8915.1|845
1605015300000|2020-11-10 13:35:00|8919.4|8917.9|8912.8|8911.9|8921|8920.1|8912|8911.1|909
1605015600000|2020-11-10 13:40:00|8913.2|8911.7|8917.6|8916.7|8917.8|8916.9|8911.9|8910.8|1062
1605015900000|2020-11-10 13:45:00|8917.8|8916.3|8925.1|8923.6|8925.6|8924.2|8917.3|8916.3|883
1605016200000|2020-11-10 13:50:00|8925.2|8923.7|8917.8|8916.3|8925.2|8923.7|8917.4|8916.3|746
1605016500000|2020-11-10 13:55:00|8917.7|8916.2|8921.2|8920.3|8923.7|8922.4|8915.1|8914.1|1046
1605016800000|2020-11-10 14:00:00|8921.3|8919.8|8922.6|8921.7|8922.9|8921.8|8918.1|8916.8|963
1605017100000|2020-11-10 14:05:00|8922.7|8921.8|8916.8|8915.9|8923.8|8922.9|8915.7|8914.8|859
1605017400000|2020-11-10 14:10:00|8916.7|8915.8|8914.1|8913.2|8918|8917.1|8913.5|8912.4|966
1605017700000|2020-11-10 14:15:00|8914.2|8913.3|8917.1|8916.2|8919|8917.7|8912.4|8911.4|803
1605018000000|2020-11-10 14:20:00|8916.9|8916|8918.9|8918|8922.5|8921.6|8916.8|8915.7|811
1605018300000|2020-11-10 14:25:00|8918.8|8917.9|8925.8|8924.3|8925.9|8924.4|8916.9|8915.8|681
1605018600000|2020-11-10 14:30:00|8925.4|8924.5|8921.8|8920.3|8925.5|8924.5|8921.4|8920.1|831
1605018900000|2020-11-10 14:35:00|8921.2|8920.5|8919.1|8918.2|8922.5|8921.2|8914.2|8912.9|791
1605019200000|2020-11-10 14:40:00|8919|8918.1|8916|8915.1|8920|8918.7|8915.4|8914.5|685
1605019500000|2020-11-10 14:45:00|8915.9|8915|8912.1|8911.2|8916.1|8915.2|8911.8|8910.5|890
1605019800000|2020-11-10 14:50:00|8912.2|8911.3|8909.6|8908.7|8912.7|8911.4|8906.2|8904.9|1120
1605020100000|2020-11-10 14:55:00|8909.7|8908.8|8912.2|8910.7|8912.3|8911|8907.8|8906.8|1038
1605020400000|2020-11-10 15:00:00|8912|8910.5|8911.6|8910.1|8917.3|8916.1|8909.5|8908|1110
1605020700000|2020-11-10 15:05:00|8911.5|8910|8912.1|8910.6|8917.2|8915.7|8908.5|8907.6|1361
1605021000000|2020-11-10 15:10:00|8912|8910.5|8911.5|8910.6|8912.8|8911.3|8907.8|8906.6|1115
1605021300000|2020-11-10 15:15:00|8911.6|8910.7|8913.3|8912.4|8915.5|8914.6|8909|8908|1180
1605021600000|2020-11-10 15:20:00|8913.6|8912.1|8917.4|8916.5|8918.3|8917.4|8912.5|8911.2|1075
1605021900000|2020-11-10 15:25:00|8917.6|8916.7|8917.5|8916.6|8918.5|8917.4|8914.3|8913.4|1068
1605022200000|2020-11-10 15:30:00|8917.8|8916.3|8919|8918.1|8921.2|8920|8916.6|8915.6|1100
1605022500000|2020-11-10 15:35:00|8919.3|8917.8|8925.5|8924|8926.9|8925.7|8917.9|8917|1045
1605022800000|2020-11-10 15:40:00|8925.4|8923.9|8925.2|8923.7|8927|8925.7|8923.1|8922.2|978
1605023100000|2020-11-10 15:45:00|8925.1|8923.6|8922.3|8921.4|8925.7|8924.8|8921.9|8920.6|1016
1605023400000|2020-11-10 15:50:00|8922.4|8920.9|8924.3|8922.8|8924.7|8923.5|8916.1|8914.6|828
1605023700000|2020-11-10 15:55:00|8924|8923.1|8922.1|8920.6|8925.5|8924.6|8916.2|8915|1082
1605024000000|2020-11-10 16:00:00|8922|8920.5|8929.7|8928.2|8932.5|8931.1|8921.6|8920.4|1006
1605024300000|2020-11-10 16:05:00|8929.5|8928.6|8933.9|8932.4|8934.8|8933.9|8928.5|8927|882
1605024600000|2020-11-10 16:10:00|8934|8932.5|8936.8|8935.3|8937.8|8936.5|8930.6|8929.6|709
1605024900000|2020-11-10 16:15:00|8936.5|8935.6|8937.3|8936.4|8938.2|8937.2|8933|8931.7|657
1605025200000|2020-11-10 16:20:00|8937.2|8936.3|8938.2|8937.3|8940.4|8939.5|8937.1|8936.2|592
1605025500000|2020-11-10 16:25:00|8938.3|8937.4|8938.1|8936.6|8939.7|8938.8|8937.3|8936.4|660
1605025800000|2020-11-10 16:30:00|8937.8|8936.9|8936.6|8935.7|8938.8|8937.8|8935.8|8934.9|658
1605026100000|2020-11-10 16:35:00|8936.5|8935.6|8929.6|8928.7|8936.7|8935.8|8929.3|8928.1|742
1605026400000|2020-11-10 16:40:00|8929.7|8928.8|8928.5|8927.6|8932.3|8931.4|8928|8927.1|744
1605026700000|2020-11-10 16:45:00|8928.6|8927.7|8924.4|8923.5|8929.5|8928.5|8924.2|8923.3|701
1605027000000|2020-11-10 16:50:00|8924.5|8923.6|8921.9|8921|8925.5|8924.6|8920.7|8919.8|747
1605027300000|2020-11-10 16:55:00|8922.1|8921.2|8924.6|8923.7|8926|8925.1|8922|8921.1|691
1605027600000|2020-11-10 17:00:00|8924.5|8923.6|8925.6|8924.7|8927.7|8926.6|8924.2|8923.3|710
1605027900000|2020-11-10 17:05:00|8925.7|8924.8|8923.1|8922.2|8926.7|8925.8|8922.3|8921.2|654
1605028200000|2020-11-10 17:10:00|8923|8922.1|8920.9|8920|8925.8|8924.9|8920.2|8919.2|588
1605028500000|2020-11-10 17:15:00|8920.8|8919.9|8918.7|8917.2|8923.8|8922.9|8917.3|8916.2|645
1605028800000|2020-11-10 17:20:00|8918.6|8917.1|8919.5|8918.6|8922|8920.8|8918.4|8917|615
1605029100000|2020-11-10 17:25:00|8919.6|8918.7|8923.1|8921.6|8923.2|8921.9|8919.5|8918.6|582
1605029400000|2020-11-10 17:30:00|8923|8921.5|8923.4|8922.5|8923.7|8922.8|8920.4|8919.5|661
1605029700000|2020-11-10 17:35:00|8923.3|8922.4|8923.8|8922.9|8923.9|8923|8921.6|8920.7|605
1605030000000|2020-11-10 17:40:00|8923.5|8922.6|8921.6|8920.7|8924.5|8923.6|8921.1|8920.2|499
1605030300000|2020-11-10 17:45:00|8921.7|8920.8|8920.4|8919.5|8922.5|8921.5|8919.2|8918.3|535
1605030600000|2020-11-10 17:50:00|8920.3|8919.4|8924.5|8923.6|8925|8923.8|8919.9|8918.8|474
1605030900000|2020-11-10 17:55:00|8924.4|8923.5|8930.1|8929.2|8930.1|8929.2|8924.3|8923.1|611
1605031200000|2020-11-10 18:00:00|8930|8929.1|8927.6|8926.7|8930.3|8929.2|8927|8925.8|485
1605031500000|2020-11-10 18:05:00|8927.5|8926.6|8925.2|8923.7|8928.4|8927.4|8924.7|8923.6|572
1605031800000|2020-11-10 18:10:00|8925.1|8923.6|8923.2|8922.3|8926.1|8925.2|8922.9|8921.8|505
1605032100000|2020-11-10 18:15:00|8923.4|8922.5|8923.7|8922.8|8924.3|8923.1|8921.9|8921|404
1605032400000|2020-11-10 18:20:00|8924|8922.5|8923.4|8922.5|8924.9|8923.7|8922.7|8921.6|422
1605032700000|2020-11-10 18:25:00|8923.3|8922.4|8926|8925.1|8926.7|8925.6|8922.9|8922|657
1605033000000|2020-11-10 18:30:00|8926.2|8925.3|8925.1|8924.2|8927.3|8926.1|8925|8924.1|586
1605033300000|2020-11-10 18:35:00|8925|8924.1|8922.8|8921.9|8925.7|8924.5|8922.6|8921.3|524
1605033600000|2020-11-10 18:40:00|8923.1|8921.6|8921.5|8920.6|8923.3|8922.3|8921|8920|408
1605033900000|2020-11-10 18:45:00|8921.6|8920.7|8920.8|8919.9|8923.1|8921.9|8920.5|8919.6|342
1605034200000|2020-11-10 18:50:00|8920.9|8920|8919.8|8918.9|8920.9|8920|8918.5|8917.5|330
1605034500000|2020-11-10 18:55:00|8920|8918.5|8924.4|8923.5|8924.9|8923.7|8919.6|8918.5|542
1605034800000|2020-11-10 19:00:00|8924.3|8923.4|8924.5|8923.6|8926.6|8925.7|8923.4|8922.5|628
1605035100000|2020-11-10 19:05:00|8924.3|8923.4|8926.6|8925.7|8926.7|8925.8|8923.4|8922.2|478
1605035400000|2020-11-10 19:10:00|8926.7|8925.8|8927.7|8926.8|8928.4|8927.2|8926.1|8925.2|472
1605035700000|2020-11-10 19:15:00|8927.8|8926.9|8927.3|8926.4|8928|8927|8926.2|8925.3|475
1605036000000|2020-11-10 19:20:00|8927.4|8926.5|8921.6|8920.7|8928.1|8926.8|8920.4|8919.5|625
1605036300000|2020-11-10 19:25:00|8921.7|8920.8|8923.3|8922.4|8923.3|8922.4|8920.6|8919.5|535
1605036600000|2020-11-10 19:30:00|8923.2|8922.3|8923.6|8922.1|8923.6|8922.5|8920.9|8919.7|592
1605036900000|2020-11-10 19:35:00|8923.5|8922|8922.6|8921.1|8923.6|8922.7|8922|8920.8|559
1605037200000|2020-11-10 19:40:00|8922.5|8921|8921|8920.1|8923.1|8922.1|8921|8920|530
1605037500000|2020-11-10 19:45:00|8920.7|8919.8|8919.2|8917.7|8921.4|8920.3|8918.5|8917.4|658
1605037800000|2020-11-10 19:50:00|8919.1|8917.6|8914.8|8913.9|8919.3|8918.2|8914.5|8913.6|517
1605038100000|2020-11-10 19:55:00|8914.7|8913.8|8914.5|8913.6|8915.1|8914.2|8912.7|8911.6|544
1605038400000|2020-11-10 20:00:00|8914.3|8913.4|8915|8914.1|8917.4|8916.5|8913.8|8912.9|660
1605038700000|2020-11-10 20:05:00|8915.1|8914.2|8916.9|8916|8917.3|8916.3|8914.2|8913.1|650
1605039000000|2020-11-10 20:10:00|8916.8|8915.9|8915.4|8914.5|8916.9|8916|8915|8913.8|532
1605039300000|2020-11-10 20:15:00|8915.8|8914.3|8913.7|8912.8|8915.8|8914.7|8913.5|8912.4|497
1605039600000|2020-11-10 20:20:00|8913.6|8912.7|8912.4|8911.5|8915.3|8914.4|8912.3|8911.1|370
1605039900000|2020-11-10 20:25:00|8912.5|8911.6|8913.3|8912.4|8914.1|8912.9|8911.4|8910.4|491
1605040200000|2020-11-10 20:30:00|8913.2|8912.3|8912.7|8911.8|8914.2|8913.3|8912.2|8911.1|511
1605040500000|2020-11-10 20:35:00|8912.6|8911.7|8911.1|8909.6|8912.8|8911.8|8909.4|8908.5|465
1605040800000|2020-11-10 20:40:00|8910.9|8910|8913.1|8912.2|8913.9|8913|8910.8|8909.8|426
1605041100000|2020-11-10 20:45:00|8913|8912.1|8913.2|8912.3|8913.8|8912.8|8912.4|8911.4|439
1605041400000|2020-11-10 20:50:00|8913.1|8912.2|8910.6|8909.7|8913.1|8912.2|8909.6|8908.7|358
1605041700000|2020-11-10 20:55:00|8910.7|8909.8|8914.3|8913.4|8915.2|8914.3|8909.4|8908.5|702
1605042000000|2020-11-10 21:00:00|8913.9|8913|8910.9|8909.4|8914.2|8913.2|8910.4|8909.3|443
1605042300000|2020-11-10 21:05:00|8910.8|8909.3|8912.3|8910.8|8912.7|8911.4|8910.7|8909.3|293
1605042600000|2020-11-10 21:10:00|8912.5|8911|8911|8909.5|8913|8911.6|8910.3|8909|192
1605042900000|2020-11-10 21:15:00|8911.1|8909.6|8907.4|8906.5|8912|8910.5|8906.6|8905.1|275
1605043200000|2020-11-10 21:20:00|8907.6|8906.1|8907.1|8905.6|8908.6|8907.4|8905.9|8904.6|181
1605043500000|2020-11-10 21:25:00|8907.2|8905.7|8906.7|8905.2|8908.6|8907.1|8905.8|8904.6|270
1605043800000|2020-11-10 21:30:00|8906.5|8905|8904.1|8902.6|8907.1|8905.9|8903.9|8902.5|349
1605044100000|2020-11-10 21:35:00|8904.2|8902.7|8903.3|8901.8|8904.4|8902.9|8902.9|8901.6|359
1605044400000|2020-11-10 21:40:00|8903.2|8901.7|8902.1|8900.6|8903.6|8902.1|8901.5|8900.2|262
1605044700000|2020-11-10 21:45:00|8901.9|8900.4|8903|8901.5|8903.7|8902.3|8901|8899.7|306
1605045000000|2020-11-10 21:50:00|8902.9|8901.4|8901.5|8900|8904|8902.5|8901.3|8899.9|327
1605045300000|2020-11-10 21:55:00|8901.8|8900.3|8907.4|8900.6|8911.2|8902.5|8901.4|8894|591
1605045600000|2020-11-10 22:00:00|8907.5|8900.1|8911.7|8903|8911.7|8903|8907.4|8899.7|76
1605045900000|2020-11-10 22:05:00|8911.4|8899.7|8911.2|8905|8913.2|8905.4|8909.1|8899|277
1605046200000|2020-11-10 22:10:00|8910.6|8904.7|8912.8|8904.5|8913.5|8905.8|8910.5|8901|323
1605046500000|2020-11-10 22:15:00|8913.1|8905|8915.4|8903.6|8916.8|8906|8909.1|8902.4|391
1605046800000|2020-11-10 22:20:00|8915.5|8903.5|8914.9|8905.6|8916|8905.6|8911.7|8903|315
1605047100000|2020-11-10 22:25:00|8914.3|8905.7|8914.6|8904.8|8915.3|8906.2|8912.1|8903.4|250
1605047400000|2020-11-10 22:30:00|8914.7|8904.5|8910|8903.6|8916.3|8906.7|8908.6|8901.6|441
1605047700000|2020-11-10 22:35:00|8909.7|8903.7|8911.7|8902.9|8911.7|8905.3|8907.4|8901.2|257
1605048000000|2020-11-10 22:40:00|8911.5|8903|8910.4|8904.7|8915.3|8906.6|8908.2|8900.7|594
1605048300000|2020-11-10 22:45:00|8910.5|8905.1|8911.1|8906.5|8914|8906.5|8908.6|8903.2|504
1605048600000|2020-11-10 22:50:00|8911.3|8906.6|8912.1|8904.5|8912.9|8906.9|8909.9|8903.7|805
1605048900000|2020-11-10 22:55:00|8911.9|8904.6|8910|8904.6|8912.4|8906.2|8908.4|8903.6|557
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8908.2|8905.6|8911.9|8906.5|8907.4|8902.6|683
1605049500000|2020-11-10 23:05:00|8908.1|8905.7|8909.5|8908|8909.5|8908|8907.5|8905.6|333
1605049800000|2020-11-10 23:10:00|8909.4|8907.9|8910.2|8908.7|8911.2|8909.7|8909.2|8907.7|204
1605050100000|2020-11-10 23:15:00|8910.3|8908.8|8911.2|8909.7|8911.3|8909.8|8909.8|8908.3|188
1605050400000|2020-11-10 23:20:00|8911.3|8909.8|8912.5|8911|8912.8|8911.3|8910.9|8909.4|298
1605050700000|2020-11-10 23:25:00|8912.4|8910.9|8912.1|8910.6|8912.6|8911.1|8911.1|8909.7|207
1605051000000|2020-11-10 23:30:00|8912|8910.5|8912.9|8911.4|8913|8911.5|8911.7|8910.2|173
1605051300000|2020-11-10 23:35:00|8912.8|8911.3|8912.3|8910.8|8913.9|8912.4|8911.4|8909.9|267
1605051600000|2020-11-10 23:40:00|8912.4|8910.9|8911.3|8909.8|8912.5|8911|8911|8909.5|162
1605051900000|2020-11-10 23:45:00|8911.2|8909.7|8911.3|8909.8|8911.6|8910.1|8910.9|8909.4|125
1605052200000|2020-11-10 23:50:00|8911.2|8909.7|8911.5|8910|8911.9|8910.4|8911|8909.5|157
1605052500000|2020-11-10 23:55:00|8911.4|8909.9|8913.2|8911.7|8913.6|8912.1|8911.4|8909.9|239
1604966400000|2020-11-10 00:00:00|8979.7|8978.2|8973.7|8972.2|8980.5|8979|8973.1|8971.6|645
1604966700000|2020-11-10 00:05:00|8973.8|8972.3|8971.3|8969.8|8974.2|8972.7|8970.5|8969.2|356
1604967000000|2020-11-10 00:10:00|8971.4|8969.9|8971.1|8969.6|8972.2|8970.7|8971|8969.6|332
1604967300000|2020-11-10 00:15:00|8970.7|8969.8|8972.3|8970.8|8972.4|8970.9|8968.8|8967.6|433
1604967600000|2020-11-10 00:20:00|8972.4|8970.9|8973.3|8971.8|8976.3|8974.8|8970.6|8969.2|662
1604967900000|2020-11-10 00:25:00|8973.4|8971.9|8972|8970.5|8973.5|8972.1|8971.6|8970.1|536
1604968200000|2020-11-10 00:30:00|8971.9|8970.4|8974|8972.5|8974.5|8973.3|8971.6|8970.1|586
1604968500000|2020-11-10 00:35:00|8973.9|8972.4|8974.3|8973.4|8975|8973.7|8973.1|8971.9|433
1604968800000|2020-11-10 00:40:00|8974.5|8973.6|8976.8|8975.3|8977|8975.6|8974.4|8972.9|443
1604969100000|2020-11-10 00:45:00|8976.7|8975.2|8976.8|8975.3|8977.7|8976.2|8975.4|8973.9|402
1604969400000|2020-11-10 00:50:00|8976.6|8975.1|8973.2|8971.7|8976.9|8975.6|8972.7|8971.2|474
1604969700000|2020-11-10 00:55:00|8973.1|8971.6|8973.2|8971.7|8973.7|8972.2|8972.1|8970.6|418
1604970000000|2020-11-10 01:00:00|8973.1|8971.6|8973.1|8971.6|8973.9|8972.5|8970.3|8969|657
1604970300000|2020-11-10 01:05:00|8973|8971.5|8973.4|8971.9|8973.9|8972.8|8971.1|8969.8|602
1604970600000|2020-11-10 01:10:00|8973.5|8972|8973.7|8972.2|8974.5|8973|8973.3|8971.9|367
1604970900000|2020-11-10 01:15:00|8973.6|8972.1|8973.5|8972|8975.3|8973.8|8972.8|8971.3|601
1604971200000|2020-11-10 01:20:00|8973.6|8972.1|8971|8969.5|8974|8972.5|8970.2|8968.9|517
1604971500000|2020-11-10 01:25:00|8971.1|8969.6|8970.1|8968.6|8972.2|8970.7|8969.3|8968.1|407
1604971800000|2020-11-10 01:30:00|8970.2|8968.7|8971.3|8969.8|8972|8970.7|8970.1|8968.6|445
1604972100000|2020-11-10 01:35:00|8971.2|8969.7|8968.6|8967.1|8971.8|8970.5|8967.9|8966.8|587
1604972400000|2020-11-10 01:40:00|8968.5|8967|8971.3|8969.8|8971.8|8970.5|8968.4|8966.9|454
1604972700000|2020-11-10 01:45:00|8971.4|8969.9|8971.2|8970.3|8972|8970.7|8969.4|8968.5|439
1604973000000|2020-11-10 01:50:00|8971.5|8970|8972|8970.5|8972.4|8971.3|8970.6|8969.4|407
1604973300000|2020-11-10 01:55:00|8972.2|8970.7|8970.1|8969.2|8972.8|8971.5|8969.9|8968.7|466
1604973600000|2020-11-10 02:00:00|8970|8969.1|8969.1|8967.6|8970.6|8969.4|8968|8966.9|660
1604973900000|2020-11-10 02:05:00|8968.9|8968|8969.5|8968|8970.9|8969.5|8968|8966.6|559
1604974200000|2020-11-10 02:10:00|8969.4|8967.9|8970.6|8969.1|8972.7|8971.6|8968.8|8967.3|521
1604974500000|2020-11-10 02:15:00|8970.5|8969|8971.3|8970.4|8971.8|8970.6|8969.3|8968.3|412
1604974800000|2020-11-10 02:20:00|8971.4|8970.5|8972.1|8970.6|8972.3|8971.2|8970.5|8969.3|443
1604975100000|2020-11-10 02:25:00|8971.8|8970.9|8973.8|8972.3|8974.3|8972.9|8971.6|8970.4|450
1604975400000|2020-11-10 02:30:00|8973.9|8972.4|8973.3|8972.4|8974|8972.5|8971.8|8970.8|413
1604975700000|2020-11-10 02:35:00|8973.1|8972.2|8975.2|8973.7|8975.2|8973.9|8972.7|8971.5|601
1604976000000|2020-11-10 02:40:00|8975.1|8973.6|8973.9|8972.4|8975.4|8974.2|8973.2|8971.9|519
1604976300000|2020-11-10 02:45:00|8973.8|8972.3|8973.5|8972|8974.2|8973|8972.7|8971.4|393
1604976600000|2020-11-10 02:50:00|8973.6|8972.1|8974.2|8972.7|8974.7|8973.6|8973.2|8971.8|417
1604976900000|2020-11-10 02:55:00|8974.1|8972.6|8972.6|8971.1|8974.1|8972.9|8971.3|8969.8|518
1604977200000|2020-11-10 03:00:00|8972.7|8971.2|8971|8969.5|8973.1|8971.9|8969.8|8968.4|648
1604977500000|2020-11-10 03:05:00|8970.9|8969.4|8970.8|8969.3|8971.8|8970.6|8970|8968.7|475
1604977800000|2020-11-10 03:10:00|8970.9|8969.4|8971.7|8970.2|8971.8|8970.3|8969.9|8968.8|452
1604978100000|2020-11-10 03:15:00|8971.6|8970.1|8972.9|8971.4|8973.9|8973|8971.6|8970.1|458
1604978400000|2020-11-10 03:20:00|8972.8|8971.3|8971.5|8970|8972.9|8971.5|8970.1|8969|289
1604978700000|2020-11-10 03:25:00|8971.6|8970.1|8971.6|8970.1|8971.8|8970.6|8970.4|8969|315
1604979000000|2020-11-10 03:30:00|8971.3|8970.4|8972.8|8971.3|8973.9|8972.4|8971.1|8970|310
1604979300000|2020-11-10 03:35:00|8972.9|8971.4|8974.8|8973.3|8975.5|8974.1|8972.2|8970.9|466
1604979600000|2020-11-10 03:40:00|8974.9|8973.4|8975.7|8974.2|8976.5|8975.3|8974|8972.6|369
1604979900000|2020-11-10 03:45:00|8975.8|8974.3|8976.9|8975.4|8977.1|8975.6|8974.8|8973.3|299
1604980200000|2020-11-10 03:50:00|8976.8|8975.3|8975.8|8974.3|8977.9|8976.4|8975.8|8974.3|435
1604980500000|2020-11-10 03:55:00|8975.9|8974.4|8975.5|8974|8977.2|8975.7|8974.7|8973.5|454
1604980800000|2020-11-10 04:00:00|8975.4|8973.9|8976.7|8975.2|8977.6|8976.5|8974.8|8973.6|516
1604981100000|2020-11-10 04:05:00|8976.8|8975.3|8974.1|8972.6|8976.8|8975.3|8973.4|8972.1|444
1604981400000|2020-11-10 04:10:00|8974|8972.5|8974.3|8972.8|8975.4|8974.1|8973.3|8972.1|315
1604981700000|2020-11-10 04:15:00|8974.4|8972.9|8973.9|8972.4|8974.9|8973.4|8973.2|8971.8|419
1604982000000|2020-11-10 04:20:00|8973.8|8972.3|8972.8|8971.3|8975|8973.5|8972.1|8970.6|536
1604982300000|2020-11-10 04:25:00|8972.7|8971.2|8974.2|8972.7|8974.6|8973.3|8971.1|8969.6|352
1604982600000|2020-11-10 04:30:00|8974.3|8972.8|8973.9|8972.4|8974.6|8973.4|8972.7|8971.2|280
1604982900000|2020-11-10 04:35:00|8973.8|8972.3|8975.5|8974|8975.9|8974.6|8973.6|8972.3|251
1604983200000|2020-11-10 04:40:00|8975.7|8974.2|8976|8974.5|8976.7|8975.3|8975|8973.5|257
1604983500000|2020-11-10 04:45:00|8975.9|8974.4|8978.3|8976.8|8978.7|8977.6|8975.9|8974.4|320
1604983800000|2020-11-10 04:50:00|8978.4|8976.9|8977|8975.5|8978.4|8977.1|8976.2|8975|369
1604984100000|2020-11-10 04:55:00|8976.9|8975.4|8977|8975.5|8977.5|8976.3|8976.2|8975.2|356
1604984400000|2020-11-10 05:00:00|8976.9|8975.4|8975.6|8974.1|8977.5|8976.2|8975|8973.8|417
1604984700000|2020-11-10 05:05:00|8975.7|8974.2|8973.5|8972|8975.9|8974.8|8973.2|8971.7|331
1604985000000|2020-11-10 05:10:00|8973.6|8972.1|8973.5|8972|8974.7|8973.3|8973|8971.6|387
1604985300000|2020-11-10 05:15:00|8973.4|8971.9|8975.3|8973.8|8975.4|8974.2|8972.8|8971.5|433
1604985600000|2020-11-10 05:20:00|8975.2|8973.7|8975.3|8973.8|8975.4|8974.1|8974.1|8972.6|366
1604985900000|2020-11-10 05:25:00|8975.2|8973.7|8975.6|8974.1|8975.7|8974.5|8974.7|8973.4|210
1604986200000|2020-11-10 05:30:00|8975.7|8974.2|8973.6|8972.1|8975.8|8974.3|8973.5|8972.1|305
1604986500000|2020-11-10 05:35:00|8973.2|8972.3|8974.5|8973|8975.6|8974.3|8973.1|8971.7|381
1604986800000|2020-11-10 05:40:00|8974.7|8973.2|8975.4|8974.5|8975.9|8974.6|8973.4|8972.2|312
1604987100000|2020-11-10 05:45:00|8975.6|8974.7|8975.4|8973.9|8975.8|8974.7|8974.6|8973.2|343
1604987400000|2020-11-10 05:50:00|8975.3|8973.8|8972.9|8971.4|8975.4|8974.1|8972.2|8970.8|311
1604987700000|2020-11-10 05:55:00|8972.8|8971.3|8975.4|8974.5|8975.9|8974.7|8972.8|8971.3|318
1604988000000|2020-11-10 06:00:00|8975.7|8974.2|8975.9|8974.4|8976.3|8975|8974.7|8973.4|339
1604988300000|2020-11-10 06:05:00|8976|8974.5|8975.8|8974.3|8976.2|8975|8974.6|8973.5|217
1604988600000|2020-11-10 06:10:00|8975.6|8974.1|8973.2|8971.7|8975.7|8974.6|8972.3|8971.3|439
1604988900000|2020-11-10 06:15:00|8973.3|8971.8|8974.9|8973.4|8975|8973.8|8972.2|8971|341
1604989200000|2020-11-10 06:20:00|8974.8|8973.3|8975.4|8973.9|8975.9|8974.5|8973.8|8972.6|355
1604989500000|2020-11-10 06:25:00|8975|8974.1|8974.8|8973.3|8975.5|8974.3|8973.8|8972.6|314
1604989800000|2020-11-10 06:30:00|8974.7|8973.2|8972.3|8971.4|8974.8|8973.6|8972.3|8971.3|473
1604990100000|2020-11-10 06:35:00|8972.4|8971.5|8971.9|8971|8973.8|8972.5|8971.7|8970.4|465
1604990400000|2020-11-10 06:40:00|8972|8971.1|8969.2|8967.7|8972|8971.1|8967.6|8966.4|438
1604990700000|2020-11-10 06:45:00|8969.3|8967.8|8968.6|8967.1|8970|8968.9|8966.9|8965.7|441
1604991000000|2020-11-10 06:50:00|8968.3|8967.4|8967.8|8966.3|8969.8|8968.3|8967.1|8965.8|468
1604991300000|2020-11-10 06:55:00|8967.7|8966.2|8969.6|8968.1|8970.5|8969.3|8967.2|8965.8|486
1604991600000|2020-11-10 07:00:00|8969.5|8968|8967.3|8966.4|8970.9|8969.3|8967|8965.7|758
1604991900000|2020-11-10 07:05:00|8967.4|8966.5|8969.8|8968.9|8970.6|8969.6|8966.8|8965.4|650
1604992200000|2020-11-10 07:10:00|8969.9|8969|8975.1|8974.2|8975.1|8974.2|8969.8|8968.8|643
1604992500000|2020-11-10 07:15:00|8975|8974.1|8974.5|8973.6|8977.4|8976.2|8974.1|8973|775
1604992800000|2020-11-10 07:20:00|8974.6|8973.7|8975|8974.1|8975.9|8974.9|8973.2|8972.3|622
1604993100000|2020-11-10 07:25:00|8975.1|8974.2|8978.2|8977.3|8979.1|8977.9|8972.9|8971.5|873
1604993400000|2020-11-10 07:30:00|8978.1|8977.2|8976.9|8976|8978.4|8977.4|8974.4|8973.2|650
1604993700000|2020-11-10 07:35:00|8977|8976.1|8977.8|8976.9|8978.9|8977.7|8975.9|8975|648
1604994000000|2020-11-10 07:40:00|8977.7|8976.8|8977.7|8976.2|8978.2|8977.3|8974.3|8973.4|737
1604994300000|2020-11-10 07:45:00|8977.8|8976.3|8978.8|8977.9|8979.3|8978.4|8977.1|8976|647
1604994600000|2020-11-10 07:50:00|8978.9|8978|8971.5|8970.6|8979.8|8978.8|8971.4|8970.5|840
1604994900000|2020-11-10 07:55:00|8971.4|8970.5|8971.8|8970.3|8972.8|8971.9|8970.1|8968.9|719
1604995200000|2020-11-10 08:00:00|8971.6|8970.1|8964.3|8962.8|8972.7|8971.4|8964.1|8962.6|825
1604995500000|2020-11-10 08:05:00|8964.4|8962.9|8963.2|8962.3|8965.7|8964.8|8957.8|8956.3|764
1604995800000|2020-11-10 08:10:00|8963.1|8962.2|8963.8|8962.9|8965.4|8964.3|8960.3|8959.4|616
1604996100000|2020-11-10 08:15:00|8963.9|8963|8956.9|8955.4|8964.6|8963.4|8956.8|8955.4|889
1604996400000|2020-11-10 08:20:00|8956.8|8955.9|8955.1|8953.6|8959.6|8958.3|8950.4|8948.9|1216
1604996700000|2020-11-10 08:25:00|8954.9|8953.4|8956.7|8955.8|8958.2|8957.3|8953.9|8952.8|1001
1604997000000|2020-11-10 08:30:00|8956.5|8955.6|8960.8|8959.9|8961.8|8960.5|8954.9|8953.8|939
1604997300000|2020-11-10 08:35:00|8961|8960.1|8963.3|8962.4|8964.1|8962.9|8959.5|8958.4|864
1604997600000|2020-11-10 08:40:00|8963.1|8962.2|8962.6|8961.7|8964.3|8963.2|8960.6|8959.2|809
1604997900000|2020-11-10 08:45:00|8962.5|8961|8964.2|8963.3|8965.5|8964.4|8961.9|8960.4|789
1604998200000|2020-11-10 08:50:00|8964.3|8963.4|8961.3|8959.8|8964.5|8963.4|8960.4|8959.3|720
1604998500000|2020-11-10 08:55:00|8961.4|8959.9|8957.7|8956.2|8963.2|8962.3|8956.6|8955.6|812
1604998800000|2020-11-10 09:00:00|8957.6|8956.1|8958.6|8957.7|8959.6|8958.3|8955.3|8953.9|847
1604999100000|2020-11-10 09:05:00|8958.5|8957.6|8954.3|8952.8|8958.9|8957.9|8949.8|8948.6|780
1604999400000|2020-11-10 09:10:00|8954.2|8952.7|8953.5|8952|8954.5|8953.2|8951.9|8950.6|725
1604999700000|2020-11-10 09:15:00|8952.6|8951.7|8951.5|8950.6|8953.6|8952.7|8949.8|8948.5|660
1605000000000|2020-11-10 09:20:00|8951.4|8950.5|8953.4|8951.9|8954.4|8953.2|8949.9|8949|632
1605000300000|2020-11-10 09:25:00|8953.3|8951.8|8947.5|8946|8953.3|8951.8|8946.7|8945.5|678
1605000600000|2020-11-10 09:30:00|8946.9|8945.7|8947.4|8945.9|8948.3|8947|8943.2|8941.8|886
1605000900000|2020-11-10 09:35:00|8947.3|8945.8|8930.3|8929.4|8947.5|8946.2|8930|8929.1|977
1605001200000|2020-11-10 09:40:00|8930.4|8929.5|8922.9|8922|8930.4|8929.5|8922.1|8920.9|1073
1605001500000|2020-11-10 09:45:00|8922.8|8921.9|8915.1|8913.6|8923.7|8922.5|8914.4|8913.5|934
1605001800000|2020-11-10 09:50:00|8915|8913.5|8909.6|8908.1|8915.5|8914.3|8903.9|8902.8|1131
1605002100000|2020-11-10 09:55:00|8909.4|8908.5|8912.1|8909.8|8915.7|8914.8|8908.7|8907.6|895
1605002400000|2020-11-10 10:00:00|8912.3|8909.9|8910.8|8909.3|8912.7|8911.2|8904.9|8903.8|1037
1605002700000|2020-11-10 10:05:00|8910.7|8909.2|8914.3|8912.8|8915.5|8914.3|8910.5|8909.2|1226
1605003000000|2020-11-10 10:10:00|8914.4|8912.9|8912.2|8911.3|8915.7|8914.5|8910.2|8909|1126
1605003300000|2020-11-10 10:15:00|8912.1|8911.2|8914.6|8913.7|8914.8|8913.8|8910.3|8909.1|934
1605003600000|2020-11-10 10:20:00|8914.4|8913.5|8912.4|8911.5|8916.7|8915.6|8911.9|8910.8|921
1605003900000|2020-11-10 10:25:00|8912.5|8911.6|8915.4|8914.5|8916.3|8915.2|8911.8|8910.7|891
1605004200000|2020-11-10 10:30:00|8915.3|8914.4|8912|8911.1|8916.6|8915.6|8911.7|8910.6|901
1605004500000|2020-11-10 10:35:00|8912.1|8911.2|8914.1|8913.2|8915.3|8914.1|8910.8|8909.4|752
1605004800000|2020-11-10 10:40:00|8914.3|8913.4|8910.3|8909.4|8914.8|8913.6|8909.6|8908.5|822
1605005100000|2020-11-10 10:45:00|8910.2|8909.3|8897.2|8895.7|8910.2|8909.3|8892.5|8891|1063
1605005400000|2020-11-10 10:50:00|8897.1|8895.6|8900.2|8899.3|8902.5|8901.4|8896.8|8895.6|1005
1605005700000|2020-11-10 10:55:00|8900.3|8899.4|8896.2|8895.3|8900.4|8899.5|8894.7|8893.8|950
1605006000000|2020-11-10 11:00:00|8896.1|8895.2|8898.1|8897.2|8906|8904.5|8896.1|8895.2|1004
1605006300000|2020-11-10 11:05:00|8898.5|8897|8896.9|8896|8900.8|8899.5|8893|8892|862
1605006600000|2020-11-10 11:10:00|8897|8896.1|8894.9|8894|8898.4|8897.2|8894.7|8893.6|794
1605006900000|2020-11-10 11:15:00|8895|8894.1|8888.4|8887.5|8895.4|8894.5|8887.7|8886.6|862
1605007200000|2020-11-10 11:20:00|8888.6|8887.7|8891.2|8890.3|8892.9|8892|8884.4|8883.2|863
1605007500000|2020-11-10 11:25:00|8891|8890.1|8890.9|8889.4|8891.6|8890.7|8887.8|8886.7|883
1605007800000|2020-11-10 11:30:00|8890.8|8889.3|8895.8|8894.3|8898.1|8896.9|8889.8|8888.3|731
1605008100000|2020-11-10 11:35:00|8895.9|8894.4|8893.8|8892.3|8898.8|8897.6|8892.2|8891|837
1605008400000|2020-11-10 11:40:00|8893.5|8892.6|8894.2|8892.7|8897.9|8896.4|8892.1|8890.7|861
1605008700000|2020-11-10 11:45:00|8894.3|8892.8|8900.1|8899.2|8901.1|8899.9|8894.3|8892.8|754
1605009000000|2020-11-10 11:50:00|8900.2|8899.3|8904.5|8903.6|8906|8905.1|8900.2|8899.1|880
1605009300000|2020-11-10 11:55:00|8904.4|8903.5|8898.9|8898|8905.1|8904.2|8895|8893.8|799
1605009600000|2020-11-10 12:00:00|8899.6|8898.1|8901.1|8899.6|8901.3|8899.9|8894|8892.9|938
1605009900000|2020-11-10 12:05:00|8901.2|8899.7|8906.6|8905.1|8907.5|8906.5|8899.5|8898.4|868
1605010200000|2020-11-10 12:10:00|8906.8|8905.3|8915.4|8913.9|8919.3|8918.4|8906.1|8904.9|962
1605010500000|2020-11-10 12:15:00|8915.3|8913.8|8916|8914.5|8916|8914.8|8910.3|8909.3|843
1605010800000|2020-11-10 12:20:00|8916.1|8914.6|8919.6|8918.1|8920|8918.6|8914.3|8913.1|807
1605011100000|2020-11-10 12:25:00|8919.5|8918|8912|8911.1|8919.6|8918.4|8911|8909.5|817
1605011400000|2020-11-10 12:30:00|8911.9|8911|8915.2|8914.3|8917.7|8916.5|8911.8|8910.6|899
1605011700000|2020-11-10 12:35:00|8915.3|8914.4|8918.5|8917.6|8919.6|8918.4|8911.9|8910.6|830
1605012000000|2020-11-10 12:40:00|8918.6|8917.7|8920.1|8919.2|8921.7|8920.8|8917.4|8916|790
1605012300000|2020-11-10 12:45:00|8919.8|8918.9|8914.5|8913|8922.3|8921.2|8913.3|8912.1|841
1605012600000|2020-11-10 12:50:00|8914.4|8912.9|8911|8910.1|8915.5|8914.4|8911|8909.9|767
1605012900000|2020-11-10 12:55:00|8910.9|8909.4|8914.1|8912.6|8914.1|8912.6|8908.8|8907.6|878
1605013200000|2020-11-10 13:00:00|8913.5|8912.1|8915|8914.1|8915.2|8914.3|8909.2|8907.7|822
1605013500000|2020-11-10 13:05:00|8915.3|8913.8|8916.5|8915.6|8918.8|8917.8|8915|8913.8|808
1605013800000|2020-11-10 13:10:00|8916.6|8915.7|8919|8917.5|8919.4|8918|8916|8914.8|754
1605014100000|2020-11-10 13:15:00|8918.9|8917.4|8917.2|8916.3|8919.7|8918.8|8915.6|8914.4|747
1605014400000|2020-11-10 13:20:00|8917.3|8916.4|8919.6|8918.7|8920.1|8919.2|8915|8914|746
1605014700000|2020-11-10 13:25:00|8919.7|8918.8|8918.1|8917.2|8920.2|8919|8915.8|8914.6|841
1605015000000|2020-11-10 13:30:00|8918|8917.1|8919|8918.1|8920.5|8919.2|8916|8915.1|845
1605015300000|2020-11-10 13:35:00|8919.4|8917.9|8912.8|8911.9|8921|8920.1|8912|8911.1|909
1605015600000|2020-11-10 13:40:00|8913.2|8911.7|8917.6|8916.7|8917.8|8916.9|8911.9|8910.8|1062
1605015900000|2020-11-10 13:45:00|8917.8|8916.3|8925.1|8923.6|8925.6|8924.2|8917.3|8916.3|883
1605016200000|2020-11-10 13:50:00|8925.2|8923.7|8917.8|8916.3|8925.2|8923.7|8917.4|8916.3|746
1605016500000|2020-11-10 13:55:00|8917.7|8916.2|8921.2|8920.3|8923.7|8922.4|8915.1|8914.1|1046
1605016800000|2020-11-10 14:00:00|8921.3|8919.8|8922.6|8921.7|8922.9|8921.8|8918.1|8916.8|963
1605017100000|2020-11-10 14:05:00|8922.7|8921.8|8916.8|8915.9|8923.8|8922.9|8915.7|8914.8|859
1605017400000|2020-11-10 14:10:00|8916.7|8915.8|8914.1|8913.2|8918|8917.1|8913.5|8912.4|966
1605017700000|2020-11-10 14:15:00|8914.2|8913.3|8917.1|8916.2|8919|8917.7|8912.4|8911.4|803
1605018000000|2020-11-10 14:20:00|8916.9|8916|8918.9|8918|8922.5|8921.6|8916.8|8915.7|811
1605018300000|2020-11-10 14:25:00|8918.8|8917.9|8925.8|8924.3|8925.9|8924.4|8916.9|8915.8|681
1605018600000|2020-11-10 14:30:00|8925.4|8924.5|8921.8|8920.3|8925.5|8924.5|8921.4|8920.1|831
1605018900000|2020-11-10 14:35:00|8921.2|8920.5|8919.1|8918.2|8922.5|8921.2|8914.2|8912.9|791
1605019200000|2020-11-10 14:40:00|8919|8918.1|8916|8915.1|8920|8918.7|8915.4|8914.5|685
1605019500000|2020-11-10 14:45:00|8915.9|8915|8912.1|8911.2|8916.1|8915.2|8911.8|8910.5|890
1605019800000|2020-11-10 14:50:00|8912.2|8911.3|8909.6|8908.7|8912.7|8911.4|8906.2|8904.9|1120
1605020100000|2020-11-10 14:55:00|8909.7|8908.8|8912.2|8910.7|8912.3|8911|8907.8|8906.8|1038
1605020400000|2020-11-10 15:00:00|8912|8910.5|8911.6|8910.1|8917.3|8916.1|8909.5|8908|1110
1605020700000|2020-11-10 15:05:00|8911.5|8910|8912.1|8910.6|8917.2|8915.7|8908.5|8907.6|1361
1605021000000|2020-11-10 15:10:00|8912|8910.5|8911.5|8910.6|8912.8|8911.3|8907.8|8906.6|1115
1605021300000|2020-11-10 15:15:00|8911.6|8910.7|8913.3|8912.4|8915.5|8914.6|8909|8908|1180
1605021600000|2020-11-10 15:20:00|8913.6|8912.1|8917.4|8916.5|8918.3|8917.4|8912.5|8911.2|1075
1605021900000|2020-11-10 15:25:00|8917.6|8916.7|8917.5|8916.6|8918.5|8917.4|8914.3|8913.4|1068
1605022200000|2020-11-10 15:30:00|8917.8|8916.3|8919|8918.1|8921.2|8920|8916.6|8915.6|1100
1605022500000|2020-11-10 15:35:00|8919.3|8917.8|8925.5|8924|8926.9|8925.7|8917.9|8917|1045
1605022800000|2020-11-10 15:40:00|8925.4|8923.9|8925.2|8923.7|8927|8925.7|8923.1|8922.2|978
1605023100000|2020-11-10 15:45:00|8925.1|8923.6|8922.3|8921.4|8925.7|8924.8|8921.9|8920.6|1016
1605023400000|2020-11-10 15:50:00|8922.4|8920.9|8924.3|8922.8|8924.7|8923.5|8916.1|8914.6|828
1605023700000|2020-11-10 15:55:00|8924|8923.1|8922.1|8920.6|8925.5|8924.6|8916.2|8915|1082
1605024000000|2020-11-10 16:00:00|8922|8920.5|8929.7|8928.2|8932.5|8931.1|8921.6|8920.4|1006
1605024300000|2020-11-10 16:05:00|8929.5|8928.6|8933.9|8932.4|8934.8|8933.9|8928.5|8927|882
1605024600000|2020-11-10 16:10:00|8934|8932.5|8936.8|8935.3|8937.8|8936.5|8930.6|8929.6|709
1605024900000|2020-11-10 16:15:00|8936.5|8935.6|8937.3|8936.4|8938.2|8937.2|8933|8931.7|657
1605025200000|2020-11-10 16:20:00|8937.2|8936.3|8938.2|8937.3|8940.4|8939.5|8937.1|8936.2|592
1605025500000|2020-11-10 16:25:00|8938.3|8937.4|8938.1|8936.6|8939.7|8938.8|8937.3|8936.4|660
1605025800000|2020-11-10 16:30:00|8937.8|8936.9|8936.6|8935.7|8938.8|8937.8|8935.8|8934.9|658
1605026100000|2020-11-10 16:35:00|8936.5|8935.6|8929.6|8928.7|8936.7|8935.8|8929.3|8928.1|742
1605026400000|2020-11-10 16:40:00|8929.7|8928.8|8928.5|8927.6|8932.3|8931.4|8928|8927.1|744
1605026700000|2020-11-10 16:45:00|8928.6|8927.7|8924.4|8923.5|8929.5|8928.5|8924.2|8923.3|701
1605027000000|2020-11-10 16:50:00|8924.5|8923.6|8921.9|8921|8925.5|8924.6|8920.7|8919.8|747
1605027300000|2020-11-10 16:55:00|8922.1|8921.2|8924.6|8923.7|8926|8925.1|8922|8921.1|691
1605027600000|2020-11-10 17:00:00|8924.5|8923.6|8925.6|8924.7|8927.7|8926.6|8924.2|8923.3|710
1605027900000|2020-11-10 17:05:00|8925.7|8924.8|8923.1|8922.2|8926.7|8925.8|8922.3|8921.2|654
1605028200000|2020-11-10 17:10:00|8923|8922.1|8920.9|8920|8925.8|8924.9|8920.2|8919.2|588
1605028500000|2020-11-10 17:15:00|8920.8|8919.9|8918.7|8917.2|8923.8|8922.9|8917.3|8916.2|645
1605028800000|2020-11-10 17:20:00|8918.6|8917.1|8919.5|8918.6|8922|8920.8|8918.4|8917|615
1605029100000|2020-11-10 17:25:00|8919.6|8918.7|8923.1|8921.6|8923.2|8921.9|8919.5|8918.6|582
1605029400000|2020-11-10 17:30:00|8923|8921.5|8923.4|8922.5|8923.7|8922.8|8920.4|8919.5|661
1605029700000|2020-11-10 17:35:00|8923.3|8922.4|8923.8|8922.9|8923.9|8923|8921.6|8920.7|605
1605030000000|2020-11-10 17:40:00|8923.5|8922.6|8921.6|8920.7|8924.5|8923.6|8921.1|8920.2|499
1605030300000|2020-11-10 17:45:00|8921.7|8920.8|8920.4|8919.5|8922.5|8921.5|8919.2|8918.3|535
1605030600000|2020-11-10 17:50:00|8920.3|8919.4|8924.5|8923.6|8925|8923.8|8919.9|8918.8|474
1605030900000|2020-11-10 17:55:00|8924.4|8923.5|8930.1|8929.2|8930.1|8929.2|8924.3|8923.1|611
1605031200000|2020-11-10 18:00:00|8930|8929.1|8927.6|8926.7|8930.3|8929.2|8927|8925.8|485
1605031500000|2020-11-10 18:05:00|8927.5|8926.6|8925.2|8923.7|8928.4|8927.4|8924.7|8923.6|572
1605031800000|2020-11-10 18:10:00|8925.1|8923.6|8923.2|8922.3|8926.1|8925.2|8922.9|8921.8|505
1605032100000|2020-11-10 18:15:00|8923.4|8922.5|8923.7|8922.8|8924.3|8923.1|8921.9|8921|404
1605032400000|2020-11-10 18:20:00|8924|8922.5|8923.4|8922.5|8924.9|8923.7|8922.7|8921.6|422
1605032700000|2020-11-10 18:25:00|8923.3|8922.4|8926|8925.1|8926.7|8925.6|8922.9|8922|657
1605033000000|2020-11-10 18:30:00|8926.2|8925.3|8925.1|8924.2|8927.3|8926.1|8925|8924.1|586
1605033300000|2020-11-10 18:35:00|8925|8924.1|8922.8|8921.9|8925.7|8924.5|8922.6|8921.3|524
1605033600000|2020-11-10 18:40:00|8923.1|8921.6|8921.5|8920.6|8923.3|8922.3|8921|8920|408
1605033900000|2020-11-10 18:45:00|8921.6|8920.7|8920.8|8919.9|8923.1|8921.9|8920.5|8919.6|342
1605034200000|2020-11-10 18:50:00|8920.9|8920|8919.8|8918.9|8920.9|8920|8918.5|8917.5|330
1605034500000|2020-11-10 18:55:00|8920|8918.5|8924.4|8923.5|8924.9|8923.7|8919.6|8918.5|542
1605034800000|2020-11-10 19:00:00|8924.3|8923.4|8924.5|8923.6|8926.6|8925.7|8923.4|8922.5|628
1605035100000|2020-11-10 19:05:00|8924.3|8923.4|8926.6|8925.7|8926.7|8925.8|8923.4|8922.2|478
1605035400000|2020-11-10 19:10:00|8926.7|8925.8|8927.7|8926.8|8928.4|8927.2|8926.1|8925.2|472
1605035700000|2020-11-10 19:15:00|8927.8|8926.9|8927.3|8926.4|8928|8927|8926.2|8925.3|475
1605036000000|2020-11-10 19:20:00|8927.4|8926.5|8921.6|8920.7|8928.1|8926.8|8920.4|8919.5|625
1605036300000|2020-11-10 19:25:00|8921.7|8920.8|8923.3|8922.4|8923.3|8922.4|8920.6|8919.5|535
1605036600000|2020-11-10 19:30:00|8923.2|8922.3|8923.6|8922.1|8923.6|8922.5|8920.9|8919.7|592
1605036900000|2020-11-10 19:35:00|8923.5|8922|8922.6|8921.1|8923.6|8922.7|8922|8920.8|559
1605037200000|2020-11-10 19:40:00|8922.5|8921|8921|8920.1|8923.1|8922.1|8921|8920|530
1605037500000|2020-11-10 19:45:00|8920.7|8919.8|8919.2|8917.7|8921.4|8920.3|8918.5|8917.4|658
1605037800000|2020-11-10 19:50:00|8919.1|8917.6|8914.8|8913.9|8919.3|8918.2|8914.5|8913.6|517
1605038100000|2020-11-10 19:55:00|8914.7|8913.8|8914.5|8913.6|8915.1|8914.2|8912.7|8911.6|544
1605038400000|2020-11-10 20:00:00|8914.3|8913.4|8915|8914.1|8917.4|8916.5|8913.8|8912.9|660
1605038700000|2020-11-10 20:05:00|8915.1|8914.2|8916.9|8916|8917.3|8916.3|8914.2|8913.1|650
1605039000000|2020-11-10 20:10:00|8916.8|8915.9|8915.4|8914.5|8916.9|8916|8915|8913.8|532
1605039300000|2020-11-10 20:15:00|8915.8|8914.3|8913.7|8912.8|8915.8|8914.7|8913.5|8912.4|497
1605039600000|2020-11-10 20:20:00|8913.6|8912.7|8912.4|8911.5|8915.3|8914.4|8912.3|8911.1|370
1605039900000|2020-11-10 20:25:00|8912.5|8911.6|8913.3|8912.4|8914.1|8912.9|8911.4|8910.4|491
1605040200000|2020-11-10 20:30:00|8913.2|8912.3|8912.7|8911.8|8914.2|8913.3|8912.2|8911.1|511
1605040500000|2020-11-10 20:35:00|8912.6|8911.7|8911.1|8909.6|8912.8|8911.8|8909.4|8908.5|465
1605040800000|2020-11-10 20:40:00|8910.9|8910|8913.1|8912.2|8913.9|8913|8910.8|8909.8|426
1605041100000|2020-11-10 20:45:00|8913|8912.1|8913.2|8912.3|8913.8|8912.8|8912.4|8911.4|439
1605041400000|2020-11-10 20:50:00|8913.1|8912.2|8910.6|8909.7|8913.1|8912.2|8909.6|8908.7|358
1605041700000|2020-11-10 20:55:00|8910.7|8909.8|8914.3|8913.4|8915.2|8914.3|8909.4|8908.5|702
1605042000000|2020-11-10 21:00:00|8913.9|8913|8910.9|8909.4|8914.2|8913.2|8910.4|8909.3|443
1605042300000|2020-11-10 21:05:00|8910.8|8909.3|8912.3|8910.8|8912.7|8911.4|8910.7|8909.3|293
1605042600000|2020-11-10 21:10:00|8912.5|8911|8911|8909.5|8913|8911.6|8910.3|8909|192
1605042900000|2020-11-10 21:15:00|8911.1|8909.6|8907.4|8906.5|8912|8910.5|8906.6|8905.1|275
1605043200000|2020-11-10 21:20:00|8907.6|8906.1|8907.1|8905.6|8908.6|8907.4|8905.9|8904.6|181
1605043500000|2020-11-10 21:25:00|8907.2|8905.7|8906.7|8905.2|8908.6|8907.1|8905.8|8904.6|270
1605043800000|2020-11-10 21:30:00|8906.5|8905|8904.1|8902.6|8907.1|8905.9|8903.9|8902.5|349
1605044100000|2020-11-10 21:35:00|8904.2|8902.7|8903.3|8901.8|8904.4|8902.9|8902.9|8901.6|359
1605044400000|2020-11-10 21:40:00|8903.2|8901.7|8902.1|8900.6|8903.6|8902.1|8901.5|8900.2|262
1605044700000|2020-11-10 21:45:00|8901.9|8900.4|8903|8901.5|8903.7|8902.3|8901|8899.7|306
1605045000000|2020-11-10 21:50:00|8902.9|8901.4|8901.5|8900|8904|8902.5|8901.3|8899.9|327
1605045300000|2020-11-10 21:55:00|8901.8|8900.3|8907.4|8900.6|8911.2|8902.5|8901.4|8894|591
1605045600000|2020-11-10 22:00:00|8907.5|8900.1|8911.7|8903|8911.7|8903|8907.4|8899.7|76
1605045900000|2020-11-10 22:05:00|8911.4|8899.7|8911.2|8905|8913.2|8905.4|8909.1|8899|277
1605046200000|2020-11-10 22:10:00|8910.6|8904.7|8912.8|8904.5|8913.5|8905.8|8910.5|8901|323
1605046500000|2020-11-10 22:15:00|8913.1|8905|8915.4|8903.6|8916.8|8906|8909.1|8902.4|391
1605046800000|2020-11-10 22:20:00|8915.5|8903.5|8914.9|8905.6|8916|8905.6|8911.7|8903|315
1605047100000|2020-11-10 22:25:00|8914.3|8905.7|8914.6|8904.8|8915.3|8906.2|8912.1|8903.4|250
1605047400000|2020-11-10 22:30:00|8914.7|8904.5|8910|8903.6|8916.3|8906.7|8908.6|8901.6|441
1605047700000|2020-11-10 22:35:00|8909.7|8903.7|8911.7|8902.9|8911.7|8905.3|8907.4|8901.2|257
1605048000000|2020-11-10 22:40:00|8911.5|8903|8910.4|8904.7|8915.3|8906.6|8908.2|8900.7|594
1605048300000|2020-11-10 22:45:00|8910.5|8905.1|8911.1|8906.5|8914|8906.5|8908.6|8903.2|504
1605048600000|2020-11-10 22:50:00|8911.3|8906.6|8912.1|8904.5|8912.9|8906.9|8909.9|8903.7|805
1605048900000|2020-11-10 22:55:00|8911.9|8904.6|8910|8904.6|8912.4|8906.2|8908.4|8903.6|557
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8908.2|8905.6|8911.9|8906.5|8907.4|8902.6|683
1605049500000|2020-11-10 23:05:00|8908.1|8905.7|8909.5|8908|8909.5|8908|8907.5|8905.6|333
1605049800000|2020-11-10 23:10:00|8909.4|8907.9|8910.2|8908.7|8911.2|8909.7|8909.2|8907.7|204
1605050100000|2020-11-10 23:15:00|8910.3|8908.8|8911.2|8909.7|8911.3|8909.8|8909.8|8908.3|188
1605050400000|2020-11-10 23:20:00|8911.3|8909.8|8912.5|8911|8912.8|8911.3|8910.9|8909.4|298
1605050700000|2020-11-10 23:25:00|8912.4|8910.9|8912.1|8910.6|8912.6|8911.1|8911.1|8909.7|207
1605051000000|2020-11-10 23:30:00|8912|8910.5|8912.9|8911.4|8913|8911.5|8911.7|8910.2|173
1605051300000|2020-11-10 23:35:00|8912.8|8911.3|8912.3|8910.8|8913.9|8912.4|8911.4|8909.9|267
1605051600000|2020-11-10 23:40:00|8912.4|8910.9|8911.3|8909.8|8912.5|8911|8911|8909.5|162
1605051900000|2020-11-10 23:45:00|8911.2|8909.7|8911.3|8909.8|8911.6|8910.1|8910.9|8909.4|125
1605052200000|2020-11-10 23:50:00|8911.2|8909.7|8911.5|8910|8911.9|8910.4|8911|8909.5|157
1605052500000|2020-11-10 23:55:00|8911.4|8909.9|8913.2|8911.7|8913.6|8912.1|8911.4|8909.9|239
1605052800000|2020-11-11 00:00:00|8913.1|8911.6|8913.9|8912.4|8915.2|8913.7|8911.8|8910.3|485
1605053100000|2020-11-11 00:05:00|8914|8912.5|8915.4|8913.9|8915.8|8914.3|8913.6|8912.1|404
1605053400000|2020-11-11 00:10:00|8915.5|8914|8913.3|8911.8|8915.7|8914.2|8913|8911.5|265
1605053700000|2020-11-11 00:15:00|8913.4|8911.9|8915.4|8913.9|8915.8|8914.3|8913.2|8911.7|340
1605054000000|2020-11-11 00:20:00|8915.5|8914|8915.7|8914.2|8915.8|8914.3|8913.8|8912.3|264
1605054300000|2020-11-11 00:25:00|8915.6|8914.1|8913.3|8911.8|8916.6|8915.2|8913.1|8911.6|309
1605054600000|2020-11-11 00:30:00|8913.2|8911.7|8908.5|8907|8913.3|8911.8|8908.3|8906.8|349
1605054900000|2020-11-11 00:35:00|8908.4|8906.9|8909.4|8907.9|8909.5|8908|8907.5|8906|189
1605055200000|2020-11-11 00:40:00|8909.3|8907.8|8910.3|8908.8|8910.3|8908.8|8908.8|8907.3|265
1605055500000|2020-11-11 00:45:00|8910.4|8908.9|8911.6|8910.1|8911.9|8910.4|8909.7|8908.4|203
1605055800000|2020-11-11 00:50:00|8911.7|8910.2|8913.9|8912.4|8915|8913.5|8911|8909.5|311
1605056100000|2020-11-11 00:55:00|8913.8|8912.3|8914.9|8913.4|8915|8913.5|8911.4|8909.9|387
1605056400000|2020-11-11 01:00:00|8914.8|8913.3|8915|8913.5|8918.3|8916.8|8913.4|8911.9|554
1605056700000|2020-11-11 01:05:00|8914.7|8913.2|8914.2|8912.7|8915|8913.8|8913.1|8911.9|479
1605057000000|2020-11-11 01:10:00|8914.1|8912.6|8913.3|8911.8|8914.5|8913|8912.7|8911.3|256
1605057300000|2020-11-11 01:15:00|8913.1|8911.6|8915.1|8913.6|8915.9|8914.4|8912.2|8910.8|482
1605057600000|2020-11-11 01:20:00|8915.2|8913.7|8915|8913.5|8916.1|8914.7|8914.5|8913|311
1605057900000|2020-11-11 01:25:00|8915.2|8913.7|8915.4|8913.9|8915.6|8914.5|8913.7|8912.2|494
1605058200000|2020-11-11 01:30:00|8915.8|8914.5|8914.1|8912.6|8915.9|8914.6|8912.9|8911.6|479
1605058500000|2020-11-11 01:35:00|8914.2|8912.7|8912.3|8910.8|8914.3|8913|8912.2|8910.7|451
1605058800000|2020-11-11 01:40:00|8912.4|8910.9|8914.5|8913|8914.5|8913.3|8912.4|8910.9|332
1605059100000|2020-11-11 01:45:00|8914.6|8913.1|8915.2|8914.3|8915.8|8914.5|8914.2|8913|358
1605059400000|2020-11-11 01:50:00|8915.3|8914.4|8914.4|8913.5|8915.7|8914.5|8914.1|8912.7|389
1605059700000|2020-11-11 01:55:00|8914.5|8913.6|8916.2|8914.7|8916.2|8915.1|8914.4|8913.2|386
1605060000000|2020-11-11 02:00:00|8916.3|8914.8|8915.2|8914.3|8916.9|8915.7|8914.8|8913.7|306
1605060300000|2020-11-11 02:05:00|8915.1|8914.2|8913.7|8912.2|8917|8915.9|8913.4|8912|331
1605060600000|2020-11-11 02:10:00|8913.8|8912.3|8912.8|8911.3|8914.3|8912.9|8912.2|8910.9|339
1605060900000|2020-11-11 02:15:00|8912.7|8911.2|8912.6|8911.7|8913.5|8912.1|8911.9|8910.7|386
1605061200000|2020-11-11 02:20:00|8912.5|8911.6|8911|8910.1|8913.8|8912.6|8909.7|8908.6|431
1605061500000|2020-11-11 02:25:00|8911.1|8910.2|8910.6|8909.1|8912.3|8910.9|8910.1|8908.8|301
1605061800000|2020-11-11 02:30:00|8910.5|8909|8910.2|8909.3|8912|8910.9|8909.9|8908.8|341
1605062100000|2020-11-11 02:35:00|8910.3|8909.4|8910|8908.5|8911.6|8910.2|8909.8|8908.4|320
1605062400000|2020-11-11 02:40:00|8910.1|8908.6|8907.8|8906.3|8910.1|8909|8906.7|8905.7|445
1605062700000|2020-11-11 02:45:00|8908|8906.5|8907.7|8906.8|8908.5|8907.1|8906.9|8905.7|382
1605063000000|2020-11-11 02:50:00|8908.1|8906.6|8910.7|8909.2|8911.5|8910.4|8907.3|8906.4|481
1605063300000|2020-11-11 02:55:00|8910.6|8909.1|8912|8910.5|8912.7|8911.4|8910.3|8909|424
1605063600000|2020-11-11 03:00:00|8911.7|8910.2|8910.9|8909.4|8912.7|8911.4|8910.4|8909.1|402
1605063900000|2020-11-11 03:05:00|8910.8|8909.3|8909.6|8908.1|8911.3|8910|8909.1|8907.9|333
1605064200000|2020-11-11 03:10:00|8909.7|8908.2|8912|8910.5|8912.1|8910.6|8909.1|8907.9|423
1605064500000|2020-11-11 03:15:00|8911.9|8910.4|8911.3|8910.4|8912.7|8911.5|8910.9|8909.6|380
1605064800000|2020-11-11 03:20:00|8911.4|8910.5|8912.6|8911.1|8913|8912|8910.8|8909.7|316
1605065100000|2020-11-11 03:25:00|8912.7|8911.2|8913.7|8912.2|8913.9|8912.4|8912.2|8910.9|279
1605065400000|2020-11-11 03:30:00|8913.8|8912.3|8914.1|8912.6|8914.4|8913|8912.8|8911.5|347
1605065700000|2020-11-11 03:35:00|8914|8912.5|8914|8912.5|8914.4|8913|8912.7|8911.7|283
1605066000000|2020-11-11 03:40:00|8913.9|8912.4|8913|8911.5|8914|8912.7|8912.3|8911.2|353
1605066300000|2020-11-11 03:45:00|8912.9|8911.4|8913.2|8911.7|8913.4|8912.2|8912.3|8911|208
1605066600000|2020-11-11 03:50:00|8913.1|8911.6|8912.5|8911|8913.4|8912.5|8912.2|8910.7|262
1605066900000|2020-11-11 03:55:00|8912.6|8911.1|8914|8913.1|8914|8913.1|8912.1|8910.9|286
1605067200000|2020-11-11 04:00:00|8914.3|8912.8|8913.5|8912.6|8915.1|8914|8913.4|8912.3|257
1605067500000|2020-11-11 04:05:00|8913.6|8912.7|8913.5|8912|8914.2|8912.7|8912.7|8911.6|219
1605067800000|2020-11-11 04:10:00|8913.4|8911.9|8913.2|8912.3|8914.4|8913.2|8911.5|8910.3|286
1605068100000|2020-11-11 04:15:00|8913.1|8912.2|8911.8|8910.9|8913.8|8912.7|8911.7|8910.4|220
1605068400000|2020-11-11 04:20:00|8911.7|8910.8|8912.4|8910.9|8913.2|8912.3|8911.3|8910.1|205
1605068700000|2020-11-11 04:25:00|8912.3|8910.8|8913.1|8911.6|8913.3|8912.2|8912.1|8910.8|223
1605069000000|2020-11-11 04:30:00|8913.2|8911.7|8913.6|8912.1|8914.6|8913.3|8912.8|8911.7|266
1605069300000|2020-11-11 04:35:00|8913.7|8912.2|8914.2|8913.3|8914.4|8913.4|8913.2|8912.1|234
1605069600000|2020-11-11 04:40:00|8914.1|8913.2|8914.3|8912.8|8914.7|8913.6|8913.8|8912.7|143
1605069900000|2020-11-11 04:45:00|8914.2|8912.7|8914|8913.1|8914.5|8913.5|8913.6|8912.3|130
1605070200000|2020-11-11 04:50:00|8914.1|8913.2|8914.6|8913.1|8915|8913.8|8913.7|8912.6|169
1605070500000|2020-11-11 04:55:00|8914.7|8913.2|8914.6|8913.7|8915.2|8914|8913.6|8912.4|189
1605070800000|2020-11-11 05:00:00|8914.7|8913.8|8914.4|8913.5|8914.9|8913.8|8913.4|8912.2|241
1605071100000|2020-11-11 05:05:00|8914.5|8913.6|8913.7|8912.8|8914.8|8913.9|8913.6|8912.4|149
1605071400000|2020-11-11 05:10:00|8914|8912.5|8915.3|8913.8|8915.3|8914.2|8913.6|8912.4|170
1605071700000|2020-11-11 05:15:00|8915.2|8913.7|8915.3|8914.4|8916.2|8915.3|8914.9|8913.7|163
1605072000000|2020-11-11 05:20:00|8915.2|8914.3|8915.4|8914.5|8916|8914.8|8914.7|8913.7|179
1605072300000|2020-11-11 05:25:00|8915.5|8914.6|8915.9|8914.4|8916.3|8914.9|8915.1|8914|174
1605072600000|2020-11-11 05:30:00|8916|8914.5|8914.9|8914|8916.2|8914.9|8914.6|8913.5|241
1605072900000|2020-11-11 05:35:00|8914.8|8913.9|8914.7|8913.8|8915.5|8914.2|8914.5|8913.3|230
1605073200000|2020-11-11 05:40:00|8915.1|8913.6|8914.7|8913.8|8915.5|8914.2|8914.5|8913.5|262
1605073500000|2020-11-11 05:45:00|8914.6|8913.7|8915.4|8914.5|8915.8|8914.6|8914.3|8913|202
1605073800000|2020-11-11 05:50:00|8915.9|8915|8919.2|8917.7|8919.3|8918.1|8915.8|8914.9|339
1605074100000|2020-11-11 05:55:00|8919|8917.5|8917.7|8916.2|8919|8918|8917.3|8915.9|274
1605074400000|2020-11-11 06:00:00|8917|8916.1|8916.3|8914.8|8917.8|8916.6|8914.9|8913.8|266
1605074700000|2020-11-11 06:05:00|8916.2|8914.7|8915|8914.1|8917|8915.8|8914.6|8913.3|259
1605075000000|2020-11-11 06:10:00|8914.9|8914|8916.5|8915.6|8917.2|8916|8914.9|8913.8|245
1605075300000|2020-11-11 06:15:00|8916.4|8915.5|8917.5|8916.6|8918.1|8917|8916.4|8915.4|232
1605075600000|2020-11-11 06:20:00|8917.6|8916.7|8918.4|8917.5|8919.3|8917.8|8917.6|8916.4|202
1605075900000|2020-11-11 06:25:00|8918.8|8917.3|8916.4|8914.9|8918.9|8917.6|8916.1|8914.9|278
1605076200000|2020-11-11 06:30:00|8916.5|8915|8915.6|8914.7|8916.5|8915.4|8914.2|8913|229
1605076500000|2020-11-11 06:35:00|8915.7|8914.8|8916|8915.1|8916.8|8915.5|8915.5|8914.4|211
1605076800000|2020-11-11 06:40:00|8916.1|8915.2|8916.2|8915.3|8917|8915.9|8914.6|8913.5|199
1605077100000|2020-11-11 06:45:00|8916.1|8915.2|8915.6|8914.7|8917|8915.8|8915.3|8914.3|166
1605077400000|2020-11-11 06:50:00|8915.7|8914.8|8914.5|8913|8916.1|8914.9|8913.3|8912.2|293
1605077700000|2020-11-11 06:55:00|8914.4|8912.9|8916.1|8914.6|8916.6|8915.1|8914|8912.7|304
1605078000000|2020-11-11 07:00:00|8916|8914.5|8911.9|8910.4|8916|8914.5|8910.3|8909|412
1605078300000|2020-11-11 07:05:00|8911.8|8910.3|8909.7|8908.8|8912.7|8911.5|8909.5|8908.5|391
1605078600000|2020-11-11 07:10:00|8909.9|8908.4|8903.8|8902.3|8909.9|8908.4|8901.6|8900.1|642
1605078900000|2020-11-11 07:15:00|8903.9|8902.4|8904.7|8903.2|8905.9|8904.8|8902.5|8901.2|475
1605079200000|2020-11-11 07:20:00|8904.8|8903.3|8905.9|8905|8906.8|8905.9|8904.2|8903.2|437
1605079500000|2020-11-11 07:25:00|8905.8|8904.9|8902|8900.5|8906.3|8905.1|8901.7|8900.2|498
1605079800000|2020-11-11 07:30:00|8901.9|8900.4|8900.7|8899.8|8903|8901.8|8900.4|8899.2|402
1605080100000|2020-11-11 07:35:00|8900.8|8899.9|8902.3|8901.4|8902.5|8901.5|8900.6|8899.6|467
1605080400000|2020-11-11 07:40:00|8902.4|8900.9|8899.7|8898.8|8903.1|8901.9|8899.6|8898.7|457
1605080700000|2020-11-11 07:45:00|8899.8|8898.9|8897.9|8897|8902|8900.8|8897|8896.1|633
1605081000000|2020-11-11 07:50:00|8898.2|8896.7|8897.7|8896.8|8898.4|8897.1|8894.2|8893.3|546
1605081300000|2020-11-11 07:55:00|8897.6|8896.7|8894.7|8893.8|8898.5|8897.6|8893.8|8892.7|642
1605081600000|2020-11-11 08:00:00|8894.8|8893.9|8888.1|8887.2|8895.1|8894|8887.7|8886.4|882
1605081900000|2020-11-11 08:05:00|8887.9|8887|8888.6|8887.1|8889.4|8888.5|8885.5|8884.3|704
1605082200000|2020-11-11 08:10:00|8888.3|8887.4|8878|8877.1|8888.6|8887.7|8877|8876.1|710
1605082500000|2020-11-11 08:15:00|8878.3|8876.8|8878.5|8877.6|8879.1|8878|8876|8874.9|758
1605082800000|2020-11-11 08:20:00|8878.3|8877.4|8875.9|8875|8878.8|8877.8|8875.6|8874.6|866
1605083100000|2020-11-11 08:25:00|8875.8|8874.9|8880.1|8879.2|8880.6|8879.4|8874.9|8873.7|828
1605083400000|2020-11-11 08:30:00|8881|8879.5|8883.7|8882.2|8885.2|8884.1|8879.1|8878|952
1605083700000|2020-11-11 08:35:00|8883.6|8882.1|8881.7|8880.8|8884.3|8883.1|8879.5|8878.3|809
1605084000000|2020-11-11 08:40:00|8882|8880.5|8877.8|8876.9|8882.2|8881|8875.2|8874|855
1605084300000|2020-11-11 08:45:00|8877.7|8876.8|8875.9|8875|8880.2|8878.9|8874.7|8873.5|796
1605084600000|2020-11-11 08:50:00|8875.6|8874.7|8876.6|8875.7|8879.9|8878.8|8874.7|8873.5|869
1605084900000|2020-11-11 08:55:00|8876.5|8875.6|8877.2|8875.7|8878.1|8876.9|8874.6|8873.7|873
1605085200000|2020-11-11 09:00:00|8876.9|8876|8878.5|8877.6|8878.8|8877.6|8876.2|8875.1|725
1605085500000|2020-11-11 09:05:00|8878.4|8877.5|8882.1|8880.6|8882.8|8881.6|8876.7|8875.5|708
1605085800000|2020-11-11 09:10:00|8881.8|8880.9|8880.4|8878.9|8882.5|8881.3|8878.1|8877.1|606
1605086100000|2020-11-11 09:15:00|8880.3|8878.8|8878.1|8877.2|8880.7|8879.6|8877.6|8876.4|628
1605086400000|2020-11-11 09:20:00|8878|8877.1|8874.5|8873|8879.8|8878.8|8871.7|8870.6|682
1605086700000|2020-11-11 09:25:00|8874.4|8872.9|8878|8876.5|8878|8876.7|8872.5|8871.5|521
1605087000000|2020-11-11 09:30:00|8877.9|8876.4|8875.8|8874.3|8895.6|8889.5|8864.8|8861.4|1335
1605087300000|2020-11-11 09:35:00|8875.6|8874.1|8895.8|8894.3|8905.8|8903.4|8875.6|8874.1|1376
1605087600000|2020-11-11 09:40:00|8895.9|8894.4|8895|8893.5|8900.5|8899|8890.1|8888.6|1102
1605087900000|2020-11-11 09:45:00|8895.2|8893.7|8888.5|8887|8898.9|8897.4|8887.4|8885.9|933
1605088200000|2020-11-11 09:50:00|8888.6|8887.1|8885.1|8883.6|8890.6|8889.1|8882.6|8881.1|913
1605088500000|2020-11-11 09:55:00|8885|8883.5|8892.8|8891.3|8897.1|8895.9|8884.4|8882.9|911
1605088800000|2020-11-11 10:00:00|8893|8891.5|8891.5|8890|8896.3|8894.8|8889|8887.5|826
1605089100000|2020-11-11 10:05:00|8891.4|8889.9|8889.3|8887.8|8891.4|8889.9|8887.3|8885.9|658
1605089400000|2020-11-11 10:10:00|8889.9|8888.4|8891.9|8890.4|8897|8895.5|8888.9|8887.4|728
1605089700000|2020-11-11 10:15:00|8892|8890.5|8895|8893.5|8895.1|8893.7|8891.8|8890.4|559
1605090000000|2020-11-11 10:20:00|8894.9|8893.4|8896.9|8895.4|8896.9|8895.6|8893.6|8892.2|650
1605090300000|2020-11-11 10:25:00|8896.8|8895.3|8899.8|8898.3|8900.8|8899.7|8896.1|8894.6|572
1605090600000|2020-11-11 10:30:00|8899.7|8898.2|8896.7|8895.2|8900.4|8899|8896.5|8895|674
1605090900000|2020-11-11 10:35:00|8896.8|8895.3|8890.1|8888.6|8897.6|8896.1|8889.9|8888.4|679
1605091200000|2020-11-11 10:40:00|8890.2|8888.7|8893.7|8892.2|8895.4|8894.2|8889.9|8888.6|718
1605091500000|2020-11-11 10:45:00|8893.8|8892.3|8891|8889.5|8894.6|8893.3|8889.2|8887.7|734
1605091800000|2020-11-11 10:50:00|8890.9|8889.4|8886.7|8885.2|8890.9|8889.5|8886.2|8884.9|666
1605092100000|2020-11-11 10:55:00|8886.8|8885.3|8889.6|8888.1|8889.6|8888.3|8883.6|8882.4|806
1605092400000|2020-11-11 11:00:00|8889.5|8888|8889.1|8887.6|8890|8888.9|8886.6|8885.4|769
1605092700000|2020-11-11 11:05:00|8889|8887.5|8886.4|8884.9|8889.5|8888.2|8884.3|8882.8|626
1605093000000|2020-11-11 11:10:00|8886.3|8884.8|8886.7|8885.2|8888.7|8887.4|8885.7|8884.4|609
1605093300000|2020-11-11 11:15:00|8886.9|8885.4|8886.1|8885.2|8887.1|8885.8|8884.7|8883.6|602
1605093600000|2020-11-11 11:20:00|8886.4|8884.9|8882.6|8881.1|8888.5|8887|8880.9|8879.9|656
1605093900000|2020-11-11 11:25:00|8882.7|8881.2|8878|8876.5|8882.9|8881.6|8877.6|8876.1|600
1605094200000|2020-11-11 11:30:00|8877.9|8876.4|8876.6|8875.1|8878.2|8876.7|8872.5|8871.2|780
1605094500000|2020-11-11 11:35:00|8876.5|8875|8875.4|8874.5|8877.5|8876.2|8874.4|8872.9|768
1605094800000|2020-11-11 11:40:00|8875.5|8874.6|8874.1|8872.6|8878|8876.5|8873|8871.5|647
1605095100000|2020-11-11 11:45:00|8874.3|8872.8|8871.8|8870.9|8875.3|8873.9|8867.4|8865.9|740
1605095400000|2020-11-11 11:50:00|8871.9|8871|8862|8860.5|8872.5|8871.2|8861.6|8860.3|833
1605095700000|2020-11-11 11:55:00|8862.1|8860.6|8870.2|8868.7|8871.9|8870.8|8862|8860.6|803
1605096000000|2020-11-11 12:00:00|8869.7|8868.2|8870.3|8869.4|8876|8874.7|8868.4|8866.9|789
1605096300000|2020-11-11 12:05:00|8870.2|8869.3|8875|8874.1|8875.9|8874.6|8869|8867.7|705
1605096600000|2020-11-11 12:10:00|8874.9|8874|8870.1|8869.2|8876.9|8876|8869.5|8868.3|858
1605096900000|2020-11-11 12:15:00|8869.9|8869|8873.7|8872.2|8876.1|8875.2|8869.7|8868.8|785
1605097200000|2020-11-11 12:20:00|8873.6|8872.1|8872.1|8870.6|8876|8874.9|8871.2|8870|672
1605097500000|2020-11-11 12:25:00|8872|8870.5|8883.7|8882.2|8887.6|8886.1|8871.4|8870.3|897
1605097800000|2020-11-11 12:30:00|8883.6|8882.1|8886.7|8885.2|8888.8|8887.3|8882.3|8880.8|810
1605098100000|2020-11-11 12:35:00|8886.8|8885.3|8886.7|8885.2|8892.5|8891|8883.3|8882.1|880
1605098400000|2020-11-11 12:40:00|8886.8|8885.3|8886.7|8885.2|8890.1|8888.8|8884.8|8883.3|843
1605098700000|2020-11-11 12:45:00|8886.8|8885.3|8889.4|8887.9|8890.2|8888.7|8884.5|8883.2|658
1605099000000|2020-11-11 12:50:00|8889.3|8887.8|8889.1|8887.6|8890.9|8889.7|8888.1|8886.9|612
1605099300000|2020-11-11 12:55:00|8889.3|8887.8|8901.4|8899.9|8901.4|8899.9|8888.8|8887.4|918
1605099600000|2020-11-11 13:00:00|8901.3|8899.8|8895.9|8894.4|8901.6|8900.1|8892.8|8891.7|933
1605099900000|2020-11-11 13:05:00|8896|8894.5|8899.3|8897.8|8899.6|8898.5|8895.8|8894.3|775
1605100200000|2020-11-11 13:10:00|8899.7|8898.4|8894.3|8893.4|8899.8|8898.8|8892.5|8891.3|779
1605100500000|2020-11-11 13:15:00|8894.5|8893.6|8893.5|8892|8897.9|8896.4|8892.7|8891.8|827
1605100800000|2020-11-11 13:20:00|8893|8892.1|8893.5|8892.6|8895.7|8894.6|8892|8891|715
1605101100000|2020-11-11 13:25:00|8893.6|8892.7|8888.4|8887.5|8896|8894.9|8887.8|8886.6|719
1605101400000|2020-11-11 13:30:00|8888.3|8887.4|8888.6|8887.7|8890.4|8889.2|8886.5|8885.4|726
1605101700000|2020-11-11 13:35:00|8888.3|8887.4|8887.3|8886.4|8889.6|8888.5|8883.8|8882.5|645
1605102000000|2020-11-11 13:40:00|8887.5|8886|8882.9|8882|8888.7|8887.6|8882.9|8881.9|635
1605102300000|2020-11-11 13:45:00|8883|8882.1|8882.7|8881.8|8887|8885.8|8882.1|8881|710
1605102600000|2020-11-11 13:50:00|8882.6|8881.7|8883.1|8882.2|8884.3|8883.4|8880.4|8879.5|674
1605102900000|2020-11-11 13:55:00|8883.2|8882.3|8878.2|8877.3|8885.8|8884.9|8876.8|8875.7|749
1605103200000|2020-11-11 14:00:00|8877.9|8876.7|8874.4|8873.5|8878.8|8877.6|8871.9|8870.9|834
1605103500000|2020-11-11 14:05:00|8874.6|8873.1|8884.9|8883.4|8884.9|8883.8|8874|8872.9|813
1605103800000|2020-11-11 14:10:00|8884.8|8883.3|8887.6|8886.1|8888.6|8887.1|8882.1|8880.9|761
1605104100000|2020-11-11 14:15:00|8887.8|8886.3|8886.3|8885.4|8890.4|8889.3|8883.6|8882.5|752
1605104400000|2020-11-11 14:20:00|8886.4|8885.5|8890.3|8889.4|8892.4|8891.3|8884.3|8883.4|801
1605104700000|2020-11-11 14:25:00|8891.1|8890.2|8895.3|8894.4|8896.4|8895.3|8890|8888.9|674
1605105000000|2020-11-11 14:30:00|8895.2|8894.3|8890.7|8889.8|8897.4|8896.1|8889.1|8888|1000
1605105300000|2020-11-11 14:35:00|8890.6|8889.7|8895.8|8894.3|8896.9|8896|8890.5|8889.3|842
1605105600000|2020-11-11 14:40:00|8895.6|8894.1|8890.7|8889.2|8897.9|8896.9|8890.7|8889.2|972
1605105900000|2020-11-11 14:45:00|8890.6|8889.1|8893.8|8892.9|8894.4|8893.5|8889.8|8888.6|999
1605106200000|2020-11-11 14:50:00|8894|8893.1|8895.8|8894.3|8896.9|8895.7|8891.1|8889.9|886
1605106500000|2020-11-11 14:55:00|8895.9|8894.4|8897.4|8896.5|8897.9|8897|8894.2|8893|846
1605106800000|2020-11-11 15:00:00|8897.2|8896.3|8895.9|8895|8897.8|8896.3|8892.2|8890.9|919
1605107100000|2020-11-11 15:05:00|8896.3|8894.8|8896.9|8895.4|8897.1|8896|8892.1|8890.6|875
1605107400000|2020-11-11 15:10:00|8896.6|8895.7|8899.7|8898.8|8900.1|8899.2|8895.5|8894.6|817
1605107700000|2020-11-11 15:15:00|8900|8898.5|8897.4|8896.5|8900.7|8899.4|8896.6|8895.7|893
1605108000000|2020-11-11 15:20:00|8897.3|8896.4|8899.5|8898.6|8901.4|8900.3|8895.4|8894.4|747
1605108300000|2020-11-11 15:25:00|8899.8|8898.9|8896.2|8895.3|8900.1|8899.1|8893|8892|858
1605108600000|2020-11-11 15:30:00|8896.3|8895.4|8899|8898.1|8903|8902.1|8896.3|8895.1|863
1605108900000|2020-11-11 15:35:00|8899.2|8898.3|8901.7|8900.8|8902.6|8901.4|8897.7|8896.5|744
1605109200000|2020-11-11 15:40:00|8901.6|8900.7|8904.4|8903.5|8906.4|8905.2|8900.7|8899.4|752
1605109500000|2020-11-11 15:45:00|8904.7|8903.8|8908.7|8907.8|8909.5|8908.2|8903.2|8902.1|776
1605109800000|2020-11-11 15:50:00|8908.5|8907.6|8908.2|8907.3|8911|8910.1|8907.2|8906|763
1605110100000|2020-11-11 15:55:00|8908.3|8907.4|8910.2|8909.3|8914|8912.9|8908.2|8907.1|832
1605110400000|2020-11-11 16:00:00|8910.1|8909.2|8909.4|8908.5|8912.3|8911.4|8907.7|8906.2|789
1605110700000|2020-11-11 16:05:00|8909.5|8908.6|8911|8909.5|8911|8910|8906.2|8904.8|648
1605111000000|2020-11-11 16:10:00|8910.9|8909.4|8908.4|8907.5|8911.4|8910.4|8907.5|8906.2|649
1605111300000|2020-11-11 16:15:00|8908.2|8907.3|8910.1|8909.2|8911.3|8910.3|8908.2|8907|504
1605111600000|2020-11-11 16:20:00|8910.5|8909|8911.2|8910.3|8912.8|8911.9|8909.6|8908.6|494
1605111900000|2020-11-11 16:25:00|8911.3|8910.4|8913.9|8912.4|8915.1|8914.2|8910.7|8909.8|507
1605112200000|2020-11-11 16:30:00|8913.6|8912.7|8912.7|8911.8|8914.9|8913.9|8912.3|8910.9|652
1605112500000|2020-11-11 16:35:00|8912.8|8911.9|8910.1|8909.2|8913.5|8912.5|8908.6|8907.7|616
1605112800000|2020-11-11 16:40:00|8910.2|8909.3|8905.4|8904.5|8911|8909.8|8905.4|8904.2|498
1605113100000|2020-11-11 16:45:00|8905.5|8904.6|8909.6|8908.1|8910.5|8909.5|8905.1|8903.9|533
1605113400000|2020-11-11 16:50:00|8909.5|8908|8910.1|8909.2|8910.7|8909.8|8908|8907|454
1605113700000|2020-11-11 16:55:00|8910|8909.1|8912.1|8910.6|8914.3|8913.4|8909.7|8908.8|676
1605114000000|2020-11-11 17:00:00|8912.2|8910.7|8910.9|8910|8912.4|8911.3|8910.6|8909.5|363
1605114300000|2020-11-11 17:05:00|8910.7|8909.8|8911.1|8910.2|8911.3|8910.4|8908.9|8908|380
1605114600000|2020-11-11 17:10:00|8911.2|8910.3|8913.2|8911.7|8914.4|8913.5|8910.5|8909.6|422
1605114900000|2020-11-11 17:15:00|8913.4|8911.9|8914.6|8913.7|8914.7|8913.8|8911.2|8910.3|565
1605115200000|2020-11-11 17:20:00|8914.5|8913.6|8910.7|8909.2|8915.1|8914.1|8910.2|8909|381
1605115500000|2020-11-11 17:25:00|8910.4|8909.5|8908.7|8907.2|8911.1|8910|8906.5|8905.6|430
1605115800000|2020-11-11 17:30:00|8908.4|8907.5|8910.9|8910|8911.4|8910.3|8907|8906.1|409
1605116100000|2020-11-11 17:35:00|8911|8910.1|8909.6|8908.7|8911.4|8910.3|8907.6|8906.4|399
1605116400000|2020-11-11 17:40:00|8909.5|8908.6|8907.2|8906.3|8910.1|8909|8905.8|8904.6|488
1605116700000|2020-11-11 17:45:00|8907.3|8906.4|8911|8910.1|8911.3|8910.1|8907.3|8906.1|450
1605117000000|2020-11-11 17:50:00|8911.1|8910.2|8912.4|8911.5|8912.8|8911.7|8910.1|8908.9|443
1605117300000|2020-11-11 17:55:00|8912.5|8911.6|8918.6|8917.1|8919.2|8918.1|8912.4|8911.5|454
1605117600000|2020-11-11 18:00:00|8918.5|8917|8913.9|8912.4|8918.5|8917.3|8913.1|8912.1|432
1605117900000|2020-11-11 18:05:00|8913.5|8912.6|8913.6|8912.7|8914.8|8913.7|8912|8911.1|332
1605118200000|2020-11-11 18:10:00|8913.5|8912.6|8912.3|8911.4|8915.6|8914.7|8912.3|8911.4|279
1605118500000|2020-11-11 18:15:00|8912.7|8911.8|8916.2|8915.3|8916.5|8915.6|8912.7|8911.5|336
1605118800000|2020-11-11 18:20:00|8916|8915.1|8914.7|8913.8|8916.4|8915.2|8914.5|8913.6|187
1605119100000|2020-11-11 18:25:00|8914.6|8913.7|8913.5|8912.6|8915.8|8914.9|8913.3|8912|304
1605119400000|2020-11-11 18:30:00|8913.6|8912.7|8915.7|8914.2|8915.8|8914.8|8913.6|8912.6|214
1605119700000|2020-11-11 18:35:00|8915.5|8914.6|8915.8|8914.9|8916.6|8915.6|8914.9|8913.6|239
1605120000000|2020-11-11 18:40:00|8915.9|8915|8915.7|8914.8|8917|8916.1|8914.6|8913.4|282
1605120300000|2020-11-11 18:45:00|8915.9|8915|8913.7|8912.8|8916.5|8915.5|8913|8911.8|342
1605120600000|2020-11-11 18:50:00|8913.8|8912.9|8913.4|8912.5|8913.9|8913|8912.2|8911.3|355
1605120900000|2020-11-11 18:55:00|8913.5|8912.6|8909.6|8908.7|8913.8|8912.9|8908.8|8907.6|451
1605121200000|2020-11-11 19:00:00|8909.7|8908.8|8908.6|8907.7|8910.5|8909.6|8907.6|8906.4|517
1605121500000|2020-11-11 19:05:00|8908.8|8907.3|8909.8|8908.3|8910.2|8909.1|8908.3|8907.2|334
1605121800000|2020-11-11 19:10:00|8909.5|8908.6|8909.9|8908.4|8910.6|8909.4|8908.8|8907.5|279
1605122100000|2020-11-11 19:15:00|8909.8|8908.3|8908|8906.5|8909.8|8908.6|8907.6|8906.4|358
1605122400000|2020-11-11 19:20:00|8907.7|8906.8|8908.8|8907.9|8909.2|8908|8906.5|8905.6|346
1605122700000|2020-11-11 19:25:00|8908.7|8907.8|8910.1|8909.2|8910.6|8909.5|8908.4|8907.2|333
1605123000000|2020-11-11 19:30:00|8910|8909.1|8911.3|8910.4|8911.8|8910.6|8908.9|8907.8|317
1605123300000|2020-11-11 19:35:00|8911.2|8910.3|8909.3|8908.4|8912.1|8911|8909.3|8908|278
1605123600000|2020-11-11 19:40:00|8909.5|8908.6|8910.1|8908.6|8910.1|8908.7|8908.4|8906.9|366
1605123900000|2020-11-11 19:45:00|8910|8908.5|8913|8911.5|8913.2|8912.1|8909.6|8908.4|401
1605124200000|2020-11-11 19:50:00|8913.1|8911.6|8909.8|8908.3|8913.1|8911.6|8908.8|8907.7|471
1605124500000|2020-11-11 19:55:00|8909.5|8908.6|8911.7|8910.8|8912.6|8911.7|8908.3|8907.4|518
1605124800000|2020-11-11 20:00:00|8912.4|8910.9|8911.1|8909.6|8913.3|8912.2|8910.2|8909.1|405
1605125100000|2020-11-11 20:05:00|8911|8909.5|8912.7|8911.8|8913.1|8911.9|8910.4|8909.3|298
1605125400000|2020-11-11 20:10:00|8912.8|8911.9|8914.5|8913.6|8914.9|8913.6|8912.4|8911.3|228
1605125700000|2020-11-11 20:15:00|8914.6|8913.7|8914.5|8913|8915.4|8914.1|8913.2|8912|330
1605126000000|2020-11-11 20:20:00|8914.6|8913.1|8913.9|8913|8914.9|8913.7|8913.2|8912|261
1605126300000|2020-11-11 20:25:00|8913.8|8912.9|8913.9|8912.4|8914.4|8913.4|8913.1|8911.9|296
1605126600000|2020-11-11 20:30:00|8913.8|8912.3|8914.5|8913|8914.9|8913.5|8912.6|8911.4|248
1605126900000|2020-11-11 20:35:00|8914.2|8913.3|8918.2|8916.7|8918.2|8917|8914|8912.9|278
1605127200000|2020-11-11 20:40:00|8918|8916.5|8915.7|8914.2|8918.2|8916.8|8914.8|8913.7|357
1605127500000|2020-11-11 20:45:00|8915.3|8914.4|8914.6|8913.7|8916.4|8915.2|8912.6|8911.5|504
1605127800000|2020-11-11 20:50:00|8914.5|8913.6|8914.5|8913|8915.2|8913.9|8913.3|8912.1|331
1605128100000|2020-11-11 20:55:00|8914.2|8913.3|8913.8|8912.9|8915.7|8914.5|8913.4|8912|406
1605128400000|2020-11-11 21:00:00|8913.9|8913|8914.2|8912.7|8915.1|8913.8|8912.7|8911.4|383
1605128700000|2020-11-11 21:05:00|8914.1|8912.6|8915.1|8913.6|8915.4|8913.9|8913.6|8912.3|192
1605129000000|2020-11-11 21:10:00|8915.2|8913.7|8915.1|8913.6|8916.2|8914.7|8913.7|8912.2|158
1605129300000|2020-11-11 21:15:00|8915.2|8913.7|8916|8914.5|8916.1|8914.6|8914.8|8913.3|117
1605129600000|2020-11-11 21:20:00|8916.5|8915|8914.8|8913.3|8916.9|8915.4|8914.7|8913.2|142
1605129900000|2020-11-11 21:25:00|8914.9|8913.4|8911.8|8910.3|8915.2|8913.7|8911|8909.5|269
1605130200000|2020-11-11 21:30:00|8912|8910.5|8911.3|8909.8|8912.8|8911.6|8911.3|8909.8|231
1605130500000|2020-11-11 21:35:00|8911.4|8909.9|8910|8908.5|8911.8|8910.3|8909.8|8908.5|181
1605130800000|2020-11-11 21:40:00|8910.1|8908.6|8910.5|8909|8911.4|8910.2|8910|8908.5|189
1605131100000|2020-11-11 21:45:00|8910.6|8909.1|8909.3|8907.8|8910.7|8909.2|8908.9|8907.6|259
1605131400000|2020-11-11 21:50:00|8908.7|8907.2|8909.2|8906.7|8911.1|8908.7|8907.7|8906.1|303
1605131700000|2020-11-11 21:55:00|8908.5|8906.8|8911.5|8901.5|8911.5|8907.3|8907|8901.5|408
1605132000000|2020-11-11 22:00:00|8910.9|8901.8|8909|8902.2|8916.2|8905.3|8908.3|8898.8|82
1605132300000|2020-11-11 22:05:00|8912.1|8900.1|8913.7|8901.7|8914.4|8903.1|8909.2|8899.8|193
1605132600000|2020-11-11 22:10:00|8913.6|8901.6|8914.3|8902.3|8914.6|8904.6|8910.7|8900.2|150
1605132900000|2020-11-11 22:15:00|8914.4|8902.4|8913.2|8904.1|8914.8|8905.2|8910.8|8902.1|156
1605133200000|2020-11-11 22:20:00|8913.8|8904.2|8913.3|8903.2|8914.4|8904.8|8911.3|8901.4|309
1605133500000|2020-11-11 22:25:00|8913.4|8903.1|8915.4|8906.4|8916.5|8906.8|8911.6|8902.8|233
1605133800000|2020-11-11 22:30:00|8915.3|8906|8915.7|8906.2|8916.8|8907.8|8912.7|8903.8|464
1605134100000|2020-11-11 22:35:00|8915.4|8904.6|8912.5|8904.9|8915.9|8907.9|8911|8903.6|546
1605134400000|2020-11-11 22:40:00|8911.9|8905|8909.6|8903.3|8912.4|8905.2|8908.7|8902.2|1043
1605134700000|2020-11-11 22:45:00|8909.7|8903.4|8910.9|8901.9|8912.1|8905.4|8909|8900.1|574
1605135000000|2020-11-11 22:50:00|8910.5|8902.3|8910.3|8903.5|8912.2|8905.4|8909.1|8901.3|799
1605135300000|2020-11-11 22:55:00|8910.1|8903.6|8911.2|8903|8912.5|8905.3|8909.1|8900.9|883
1605135600000|2020-11-11 23:00:00|8911.5|8902.6|8907.7|8905.3|8911.5|8906.4|8906.5|8901.4|545
1605135900000|2020-11-11 23:05:00|8907.6|8905.2|8906.1|8904.6|8907.7|8905.7|8904.4|8902.6|213
1605136200000|2020-11-11 23:10:00|8906.2|8904.7|8907.2|8905|8907.5|8905.7|8905.9|8904|202
1605136500000|2020-11-11 23:15:00|8906.8|8904.9|8906.1|8904.6|8907.2|8905.4|8905.8|8904|154
1605136800000|2020-11-11 23:20:00|8906.2|8904.7|8905.1|8903.6|8906.2|8904.7|8905|8903.5|119
1605137100000|2020-11-11 23:25:00|8905.3|8903.8|8905.3|8903.8|8905.7|8904.2|8905.2|8903.7|139
1605137400000|2020-11-11 23:30:00|8905.4|8903.9|8907.1|8905.6|8907.8|8906.3|8905.3|8903.8|169
1605137700000|2020-11-11 23:35:00|8907.2|8905.7|8907.1|8905.6|8907.4|8905.9|8906.9|8905.4|110
1605138000000|2020-11-11 23:40:00|8907|8905.5|8907.5|8906|8908.1|8906.6|8907|8905.5|104
1605138300000|2020-11-11 23:45:00|8907.6|8906.1|8908.9|8907.4|8910.2|8908.7|8907.5|8906|243
1605138600000|2020-11-11 23:50:00|8908.8|8907.3|8908.2|8906.7|8909.2|8907.7|8907.6|8906.1|137
1605138900000|2020-11-11 23:55:00|8908.3|8906.8|8908.6|8907.1|8909|8907.5|8907.7|8906.2|128
1605139200000|2020-11-12 00:00:00|8908.7|8907.2|8910.7|8909.2|8913|8910.1|8907.3|8905.8|369
1605139500000|2020-11-12 00:05:00|8910.6|8909.1|8911|8910.1|8913|8911.5|8910.1|8908.6|258
1605139800000|2020-11-12 00:10:00|8911.1|8910.2|8911.8|8910.3|8912.4|8911|8910.2|8908.7|189
1605140100000|2020-11-12 00:15:00|8911.6|8910.7|8909.5|8908|8911.9|8910.7|8909.4|8907.9|248
1605140400000|2020-11-12 00:20:00|8909.4|8907.9|8909.1|8907.6|8909.7|8908.2|8908.7|8907.3|176
1605140700000|2020-11-12 00:25:00|8909|8907.5|8908.2|8906.7|8909.2|8907.9|8908.1|8906.6|174
1605141000000|2020-11-12 00:30:00|8908.3|8906.8|8909.4|8907.9|8909.7|8908.4|8907.6|8906.1|228
1605141300000|2020-11-12 00:35:00|8909.5|8908|8909.5|8908|8909.8|8908.6|8909|8907.5|167
1605141600000|2020-11-12 00:40:00|8909.4|8907.9|8910|8908.5|8910.3|8909|8909.1|8907.8|125
1605141900000|2020-11-12 00:45:00|8909.9|8908.4|8910.8|8909.3|8911.2|8909.7|8909.6|8908.2|156
1605142200000|2020-11-12 00:50:00|8910.9|8909.4|8908.9|8907.4|8911.9|8910.4|8908.9|8907.4|297
1605142500000|2020-11-12 00:55:00|8909.3|8907.8|8910.6|8909.1|8910.6|8909.1|8907.6|8906.3|334
1605142800000|2020-11-12 01:00:00|8910.5|8909|8910.1|8908.6|8910.5|8909|8908.2|8906.7|459
1605143100000|2020-11-12 01:05:00|8910.2|8908.7|8912.5|8911|8912.5|8911.2|8909.7|8908.2|453
1605143400000|2020-11-12 01:10:00|8912.4|8910.9|8913.1|8911.6|8914.2|8912.7|8912.4|8910.9|255
1605143700000|2020-11-12 01:15:00|8913.2|8911.7|8911.5|8910|8913.4|8911.9|8911.2|8909.7|372
1605144000000|2020-11-12 01:20:00|8911.6|8910.1|8912.4|8910.9|8912.6|8911.1|8911.2|8909.7|301
1605144300000|2020-11-12 01:25:00|8912.3|8910.8|8912.2|8910.7|8912.6|8911.4|8911.4|8909.9|357
1605144600000|2020-11-12 01:30:00|8912.1|8910.6|8911.6|8910.1|8912.5|8911|8911.2|8909.7|246
1605144900000|2020-11-12 01:35:00|8911.5|8910|8911.5|8910|8911.9|8910.5|8911.2|8909.7|253
1605145200000|2020-11-12 01:40:00|8911.4|8909.9|8911.7|8910.2|8912.1|8910.6|8911.2|8909.7|238
1605145500000|2020-11-12 01:45:00|8911.9|8910.4|8910.5|8909|8911.9|8910.7|8910.3|8908.9|277
1605145800000|2020-11-12 01:50:00|8910.6|8909.1|8910.9|8909.4|8911.5|8910.3|8909.8|8908.6|283
1605146100000|2020-11-12 01:55:00|8911|8909.5|8912.9|8911.4|8913|8911.5|8910.9|8909.4|274
1605146400000|2020-11-12 02:00:00|8912.8|8911.3|8911.9|8910.4|8913.5|8912|8911.3|8909.9|295
1605146700000|2020-11-12 02:05:00|8912|8910.5|8911.6|8910.1|8912.1|8910.6|8910.5|8909.3|329
1605147000000|2020-11-12 02:10:00|8911.7|8910.2|8910.8|8909.3|8911.8|8910.6|8910|8908.9|267
1605147300000|2020-11-12 02:15:00|8910.7|8909.2|8911.9|8910.4|8911.9|8910.8|8910.4|8908.9|256
1605147600000|2020-11-12 02:20:00|8911.8|8910.3|8911.8|8910.3|8912.3|8911.1|8910.9|8909.8|225
1605147900000|2020-11-12 02:25:00|8911.9|8910.4|8912.1|8910.6|8912.5|8911.3|8911.3|8910|219
1605148200000|2020-11-12 02:30:00|8912|8910.5|8914.2|8912.7|8914.3|8913.1|8910.9|8909.4|304
1605148500000|2020-11-12 02:35:00|8914.3|8912.8|8913.2|8911.7|8915|8913.8|8912.8|8911.6|215
1605148800000|2020-11-12 02:40:00|8913.3|8911.8|8911.4|8909.9|8913.6|8912.2|8910.8|8909.7|300
1605149100000|2020-11-12 02:45:00|8911.3|8909.8|8912.7|8911.2|8912.7|8911.2|8910.8|8909.6|264
1605149400000|2020-11-12 02:50:00|8912.9|8911.4|8914.2|8913.3|8915|8913.8|8912.4|8910.9|237
1605149700000|2020-11-12 02:55:00|8914.7|8913.2|8915.4|8913.9|8915.9|8914.6|8914|8912.8|236
1605150000000|2020-11-12 03:00:00|8915.3|8913.8|8913.3|8912.4|8915.9|8914.4|8913|8912.1|278
1605150300000|2020-11-12 03:05:00|8913.4|8912.5|8916.3|8914.8|8916.8|8915.3|8913.4|8912|189
1605150600000|2020-11-12 03:10:00|8916.2|8914.7|8915.3|8913.8|8917.1|8915.8|8915|8913.5|335
1605150900000|2020-11-12 03:15:00|8915.5|8914|8915.2|8913.7|8915.7|8914.4|8914.4|8913.3|248
1605151200000|2020-11-12 03:20:00|8915.1|8913.6|8914.4|8913.5|8915.6|8914.1|8913.5|8912.4|226
1605151500000|2020-11-12 03:25:00|8914.3|8913.4|8912.4|8911.5|8915|8913.7|8911.8|8910.6|255
1605151800000|2020-11-12 03:30:00|8912.3|8911.4|8912.5|8911.6|8913.4|8912.2|8911.7|8910.2|391
1605152100000|2020-11-12 03:35:00|8912.4|8911.5|8911.3|8909.8|8912.8|8911.7|8910.6|8909.4|358
1605152400000|2020-11-12 03:40:00|8911.2|8909.7|8911.8|8910.3|8912.4|8911.2|8911.1|8909.6|401
1605152700000|2020-11-12 03:45:00|8911.7|8910.2|8910.9|8909.4|8911.9|8910.5|8910|8908.7|284
1605153000000|2020-11-12 03:50:00|8911|8909.5|8911|8909.5|8911.8|8910.5|8910.5|8909.1|222
1605153300000|2020-11-12 03:55:00|8911.1|8909.6|8910.3|8908.8|8911.5|8910.4|8909.9|8908.7|313
1605153600000|2020-11-12 04:00:00|8910.5|8909|8911.9|8910.4|8912.2|8910.9|8910.5|8909|370
1605153900000|2020-11-12 04:05:00|8912|8910.5|8911.7|8910.2|8912.1|8910.6|8911.2|8909.8|191
1605154200000|2020-11-12 04:10:00|8912|8910.5|8911.1|8909.6|8912|8910.7|8910.9|8909.4|163
1605154500000|2020-11-12 04:15:00|8911|8909.5|8911.6|8910.1|8912.3|8910.8|8911|8909.5|182
1605154800000|2020-11-12 04:20:00|8911.7|8910.2|8912.1|8910.6|8912.3|8910.8|8911.4|8910|199
1605155100000|2020-11-12 04:25:00|8912|8910.5|8911.4|8910.5|8912.3|8910.8|8911.3|8910|142
1605155400000|2020-11-12 04:30:00|8911.3|8910.4|8913.6|8912.1|8913.8|8912.3|8911.2|8910.1|131
1605155700000|2020-11-12 04:35:00|8913.7|8912.2|8914.9|8913.4|8915.2|8913.9|8913.6|8912.2|244
1605156000000|2020-11-12 04:40:00|8915|8913.5|8915.5|8914.6|8915.6|8914.7|8914.1|8913|282
1605156300000|2020-11-12 04:45:00|8915.6|8914.7|8915.6|8914.1|8916.3|8915.4|8915.5|8914.1|212
1605156600000|2020-11-12 04:50:00|8915.5|8914|8914.6|8913.1|8916.2|8914.9|8914.6|8913.1|204
1605156900000|2020-11-12 04:55:00|8914.7|8913.2|8914.4|8912.9|8915.7|8914.5|8914.1|8912.7|402
1605157200000|2020-11-12 05:00:00|8914.5|8913|8912.7|8911.8|8914.5|8913.1|8912.6|8911.5|308
1605157500000|2020-11-12 05:05:00|8912.6|8911.7|8911.8|8910.3|8913.1|8912|8911|8909.9|262
1605157800000|2020-11-12 05:10:00|8911.7|8910.2|8912.7|8911.2|8913|8911.8|8911.2|8910|263
1605158100000|2020-11-12 05:15:00|8912.8|8911.3|8913.2|8912.3|8913.5|8912.4|8911.6|8910.3|353
1605158400000|2020-11-12 05:20:00|8913.1|8912.2|8913.4|8911.9|8914.5|8913.5|8913.1|8911.9|260
1605158700000|2020-11-12 05:25:00|8913.5|8912|8912|8910.5|8914|8912.7|8911.4|8910.1|357
1605159000000|2020-11-12 05:30:00|8911.9|8910.4|8913.8|8912.3|8914.1|8913|8911.6|8910.3|335
1605159300000|2020-11-12 05:35:00|8913.7|8912.2|8914.7|8913.2|8914.9|8913.5|8913.2|8912.1|359
1605159600000|2020-11-12 05:40:00|8914.6|8913.1|8914.4|8913.5|8915.8|8914.6|8914.1|8912.8|327
1605159900000|2020-11-12 05:45:00|8914.7|8913.2|8914.9|8913.4|8915.1|8913.9|8914|8913|231
1605160200000|2020-11-12 05:50:00|8915|8913.5|8913.7|8912.2|8915.4|8914.2|8913.6|8912.1|196
1605160500000|2020-11-12 05:55:00|8913.8|8912.3|8915.1|8914.2|8915.4|8914.3|8913.4|8912|343
1605160800000|2020-11-12 06:00:00|8915.2|8914.3|8914.5|8913|8915.3|8914.3|8913.2|8912|468
1605161100000|2020-11-12 06:05:00|8914.6|8913.1|8914.4|8912.9|8914.6|8913.4|8913|8911.6|295
1605161400000|2020-11-12 06:10:00|8914.1|8913.2|8916.2|8914.7|8916.5|8915.4|8913.8|8912.7|366
1605161700000|2020-11-12 06:15:00|8916.3|8914.8|8916.4|8915.5|8917|8915.9|8914.7|8913.6|537
1605162000000|2020-11-12 06:20:00|8916.3|8915.4|8918.7|8917.8|8919.6|8918.2|8916.1|8914.8|592
1605162300000|2020-11-12 06:25:00|8918.6|8917.7|8918.8|8917.3|8919.6|8918.5|8918|8916.9|334
1605162600000|2020-11-12 06:30:00|8918.7|8917.2|8918.7|8917.2|8919|8918.1|8915.9|8914.6|465
1605162900000|2020-11-12 06:35:00|8918.8|8917.3|8921.7|8920.2|8922|8920.6|8918|8917|384
1605163200000|2020-11-12 06:40:00|8921.6|8920.1|8922.4|8920.9|8923.3|8922|8920.2|8918.7|380
1605163500000|2020-11-12 06:45:00|8922.5|8921|8921.1|8919.6|8922.9|8921.4|8920.4|8919|392
1605163800000|2020-11-12 06:50:00|8920.8|8919.3|8923.4|8922.5|8923.7|8922.6|8919.9|8918.7|374
1605164100000|2020-11-12 06:55:00|8923.3|8922.4|8923.1|8920.6|8923.7|8922.5|8921.6|8920.3|290
1605164400000|2020-11-12 07:00:00|8923.3|8920.5|8923.6|8922.1|8925.4|8923.9|8921.8|8920.1|548
1605164700000|2020-11-12 07:05:00|8923.5|8922|8920.6|8919.1|8924.5|8923|8918.5|8917|599
1605165000000|2020-11-12 07:10:00|8920.5|8919|8923.1|8921.6|8923.1|8921.6|8920|8918.7|509
1605165300000|2020-11-12 07:15:00|8922.9|8921.4|8926.4|8924.9|8928.2|8926.8|8921.3|8920.1|656
1605165600000|2020-11-12 07:20:00|8926.5|8925|8928.5|8927|8929.5|8928.3|8923.9|8922.5|692
1605165900000|2020-11-12 07:25:00|8928.4|8926.9|8929.4|8927.9|8931.8|8930.5|8928.3|8926.9|603
1605166200000|2020-11-12 07:30:00|8929.5|8928|8925.3|8924.4|8929.6|8928.2|8923.4|8922.3|544
1605166500000|2020-11-12 07:35:00|8925.2|8924.3|8924.7|8923.8|8925.6|8924.4|8922|8921.1|622
1605166800000|2020-11-12 07:40:00|8925|8923.5|8932.6|8931.1|8934|8932.5|8924.4|8922.9|678
1605167100000|2020-11-12 07:45:00|8932.5|8931|8933|8932.1|8935.3|8934.1|8931|8929.8|803
1605167400000|2020-11-12 07:50:00|8933.4|8931.9|8934.5|8933.6|8936.1|8934.9|8932.6|8931.5|629
1605167700000|2020-11-12 07:55:00|8934.4|8933.5|8936.9|8935.4|8937.3|8935.8|8931.7|8930.7|759
1605168000000|2020-11-12 08:00:00|8936.7|8935.2|8939|8938.1|8942.8|8941.5|8935|8933.9|1145
1605168300000|2020-11-12 08:05:00|8938.8|8937.9|8939.5|8938|8940.5|8939.4|8935.4|8934.3|943
1605168600000|2020-11-12 08:10:00|8939.6|8938.1|8936|8935.1|8939.6|8938.4|8934.9|8933.9|702
1605168900000|2020-11-12 08:15:00|8935.9|8935|8937.5|8936.6|8939.2|8938|8935.1|8933.8|772
1605169200000|2020-11-12 08:20:00|8937.4|8936.5|8938.8|8937.9|8939.4|8938.2|8935.8|8934.4|736
1605169500000|2020-11-12 08:25:00|8939|8938.1|8942.2|8940.7|8942.9|8941.4|8936|8934.9|716
1605169800000|2020-11-12 08:30:00|8942.5|8941|8936.6|8935.7|8945.5|8944.3|8935.5|8934.6|789
1605170100000|2020-11-12 08:35:00|8936.5|8935.6|8933.4|8932.5|8938.1|8937.2|8933|8931.7|764
1605170400000|2020-11-12 08:40:00|8933.7|8932.8|8937.1|8935.6|8938.7|8937.6|8933.6|8932.5|562
1605170700000|2020-11-12 08:45:00|8937|8935.5|8934.4|8933.5|8937.8|8936.9|8934.1|8933.2|614
1605171000000|2020-11-12 08:50:00|8934.5|8933.6|8933.1|8932.2|8936.9|8935.8|8932.7|8931.8|672
1605171300000|2020-11-12 08:55:00|8933.2|8932.3|8939.3|8938.4|8939.5|8938.6|8932.6|8931.7|671
1605171600000|2020-11-12 09:00:00|8939.1|8938.2|8939.5|8938.6|8944.6|8943.5|8938.2|8937.1|722
1605171900000|2020-11-12 09:05:00|8939.6|8938.7|8940.1|8939.2|8941.3|8940.1|8937.2|8936.3|576
1605172200000|2020-11-12 09:10:00|8940.3|8939.4|8949.6|8948.1|8953.7|8952.4|8939.8|8938.9|731
1605172500000|2020-11-12 09:15:00|8949.7|8948.2|8947.9|8946.4|8953.2|8952.1|8947.8|8946.3|651
1605172800000|2020-11-12 09:20:00|8948|8946.5|8961.7|8960.8|8963|8962.1|8948|8946.5|742
1605173100000|2020-11-12 09:25:00|8961.8|8960.9|8957.6|8956.1|8963.5|8962.6|8954|8952.9|825
1605173400000|2020-11-12 09:30:00|8957.8|8956.3|8959.4|8958.5|8965.7|8964.3|8956.8|8955.7|1010
1605173700000|2020-11-12 09:35:00|8959.2|8958.3|8956.8|8955.9|8959.2|8958.3|8953.1|8952.2|751
1605174000000|2020-11-12 09:40:00|8956.9|8956|8955.6|8954.1|8960.7|8959.6|8955.2|8953.9|678
1605174300000|2020-11-12 09:45:00|8955.5|8954|8951.9|8951|8958|8956.5|8951.6|8950.6|750
1605174600000|2020-11-12 09:50:00|8952|8951.1|8958.1|8956.6|8959.7|8958.6|8952|8951.1|828
1605174900000|2020-11-12 09:55:00|8958.2|8956.7|8959.5|8958|8961.2|8960.2|8957|8955.9|621
1605175200000|2020-11-12 10:00:00|8959.4|8957.9|8956.5|8955|8961.5|8960.3|8951.8|8950.3|757
1605175500000|2020-11-12 10:05:00|8956.3|8954.8|8960.2|8958.7|8963.3|8962.2|8955.4|8954.4|701
1605175800000|2020-11-12 10:10:00|8960.1|8959.2|8955.5|8954|8963.3|8962.2|8954.3|8953.4|848
1605176100000|2020-11-12 10:15:00|8955.6|8954.1|8952.5|8951.6|8957.3|8956.4|8952.1|8951|697
1605176400000|2020-11-12 10:20:00|8952.4|8951.5|8954.2|8952.7|8955.7|8954.5|8951.1|8950|639
1605176700000|2020-11-12 10:25:00|8954.1|8953.2|8956.5|8955|8956.6|8955.4|8952.5|8951.3|574
1605177000000|2020-11-12 10:30:00|8956.6|8955.1|8953.7|8952.8|8956.7|8955.5|8952.5|8951.2|734
1605177300000|2020-11-12 10:35:00|8954|8952.5|8956|8954.5|8957.7|8956.6|8953.7|8952.4|660
1605177600000|2020-11-12 10:40:00|8956.1|8954.6|8961.5|8960|8963.7|8962.3|8954.9|8953.5|777
1605177900000|2020-11-12 10:45:00|8961.2|8959.7|8957|8956.1|8962.1|8961|8954.9|8953.9|590
1605178200000|2020-11-12 10:50:00|8956.9|8956|8956.1|8955.2|8958.6|8957.7|8955.3|8954.2|457
1605178500000|2020-11-12 10:55:00|8956.2|8955.3|8955.6|8954.7|8959.1|8958|8955.1|8954.1|635
1605178800000|2020-11-12 11:00:00|8955.7|8954.8|8956.5|8955.6|8957.6|8956.4|8952.3|8951.1|717
1605179100000|2020-11-12 11:05:00|8956.4|8955.5|8953.4|8952.5|8957|8955.9|8952.2|8951.3|530
1605179400000|2020-11-12 11:10:00|8953.5|8952.6|8959.4|8957.9|8960.3|8959.3|8953.5|8952.3|752
1605179700000|2020-11-12 11:15:00|8959.5|8958|8958|8957.1|8961.5|8960.3|8955.8|8954.9|778
1605180000000|2020-11-12 11:20:00|8958.1|8957.2|8960|8959.1|8961.9|8960.6|8957.8|8956.4|681
1605180300000|2020-11-12 11:25:00|8959.9|8959|8961.5|8960.6|8961.9|8961|8957.1|8956.2|646
1605180600000|2020-11-12 11:30:00|8961.4|8960.5|8967.8|8966.9|8968.4|8967.2|8958.3|8957.1|778
1605180900000|2020-11-12 11:35:00|8967.9|8967|8964.9|8964|8968.2|8967.2|8963.7|8962.8|665
1605181200000|2020-11-12 11:40:00|8965|8964.1|8963.3|8961.8|8967.1|8966|8960.7|8959.7|543
1605181500000|2020-11-12 11:45:00|8963.2|8961.7|8963.3|8962.4|8963.7|8962.6|8961.1|8960.1|450
1605181800000|2020-11-12 11:50:00|8963|8962.1|8964.9|8964|8967|8966.1|8962.4|8961.4|643
1605182100000|2020-11-12 11:55:00|8965.3|8963.8|8979.7|8978.2|8979.9|8978.4|8964.9|8963.8|1009
1605182400000|2020-11-12 12:00:00|8979.8|8978.3|8974.4|8973.5|8979.8|8978.3|8974|8973.1|957
1605182700000|2020-11-12 12:05:00|8974.2|8973.3|8979.4|8978.5|8981.8|8980.9|8974.1|8973.2|880
1605183000000|2020-11-12 12:10:00|8979.6|8978.1|8977|8976.1|8981.2|8980.3|8976.5|8975.6|733
1605183300000|2020-11-12 12:15:00|8977.5|8976.6|8981|8980.1|8982.5|8981.6|8975.1|8974.1|780
1605183600000|2020-11-12 12:20:00|8981.1|8980.2|8989|8988.1|8990.5|8989.6|8980.2|8979.3|664
1605183900000|2020-11-12 12:25:00|8989.1|8987.6|8981.2|8979.7|8989.1|8988|8978.8|8977.9|809
1605184200000|2020-11-12 12:30:00|8981.3|8979.8|8977.8|8976.9|8981.6|8980.3|8975.9|8975|674
1605184500000|2020-11-12 12:35:00|8977.7|8976.8|8975.9|8974.4|8979.9|8978.8|8974.6|8973.4|580
1605184800000|2020-11-12 12:40:00|8976|8974.5|8977.3|8975.8|8979.1|8978.2|8974.6|8973.6|692
1605185100000|2020-11-12 12:45:00|8977.2|8975.7|8975.4|8974.5|8980.8|8979.9|8973.7|8972.8|685
1605185400000|2020-11-12 12:50:00|8975.5|8974.6|8975.7|8974.8|8977|8976|8972.6|8971.3|812
1605185700000|2020-11-12 12:55:00|8975.8|8974.9|8977.9|8976.4|8983.6|8982.7|8975.7|8974.8|989
1605186000000|2020-11-12 13:00:00|8977.8|8976.9|8977.2|8976.3|8981.2|8979.9|8975.1|8974|832
1605186300000|2020-11-12 13:05:00|8977.3|8976.4|8974.4|8973.5|8979.8|8978.9|8974|8973.1|831
1605186600000|2020-11-12 13:10:00|8974.5|8973.6|8976.9|8976|8977.1|8976.2|8972.5|8971.6|618
1605186900000|2020-11-12 13:15:00|8977|8976.1|8977.5|8976.6|8978.9|8977.8|8976.3|8975.2|685
1605187200000|2020-11-12 13:20:00|8977.6|8976.7|8976.2|8975.3|8979.2|8978.3|8975.9|8974.8|779
1605187500000|2020-11-12 13:25:00|8976.3|8975.4|8973.5|8970.8|8976.6|8975.7|8971.6|8969.7|695
1605187800000|2020-11-12 13:30:00|8973.6|8970.5|8967.4|8966.5|8976.3|8974.8|8966.9|8966|911
1605188100000|2020-11-12 13:35:00|8967.3|8966.4|8965|8964.1|8969.1|8968.2|8964.1|8963.2|994
1605188400000|2020-11-12 13:40:00|8964.9|8964|8961.6|8960.1|8965.1|8964.2|8958.4|8957.2|774
1605188700000|2020-11-12 13:45:00|8961.7|8960.2|8963|8962.1|8964.3|8963.4|8960.2|8959.3|775
1605189000000|2020-11-12 13:50:00|8963.1|8962.2|8961.6|8960.7|8964.3|8963.4|8960.5|8959|782
1605189300000|2020-11-12 13:55:00|8961.7|8960.8|8962.9|8961.4|8964.6|8963.7|8960.3|8959.3|882
1605189600000|2020-11-12 14:00:00|8962.7|8961.2|8957.3|8956.4|8963.2|8962.2|8956.6|8955.5|907
1605189900000|2020-11-12 14:05:00|8957.4|8956.5|8957.6|8956.7|8963.4|8962.5|8956.7|8955.8|809
1605190200000|2020-11-12 14:10:00|8957.7|8956.8|8954|8953.1|8959.8|8958.9|8953.9|8953|795
1605190500000|2020-11-12 14:15:00|8954.1|8953.2|8958.8|8957.9|8958.9|8958|8953|8952|821
1605190800000|2020-11-12 14:20:00|8959|8958.1|8958.3|8957.4|8959.7|8958.8|8956.3|8955.4|814
1605191100000|2020-11-12 14:25:00|8958.1|8957.2|8954.5|8953|8958.4|8957.5|8953.1|8952.2|715
1605191400000|2020-11-12 14:30:00|8954.7|8953.2|8957.4|8956.5|8959.8|8958.9|8952.7|8951.6|794
1605191700000|2020-11-12 14:35:00|8957.5|8956.6|8957.2|8956.3|8960.8|8959.8|8955.1|8954.2|946
1605192000000|2020-11-12 14:40:00|8957.4|8956.5|8961.8|8960.9|8964.4|8963.5|8957.2|8956.3|957
1605192300000|2020-11-12 14:45:00|8962.1|8960.6|8970.8|8969.9|8970.9|8970|8961.3|8959.9|972
1605192600000|2020-11-12 14:50:00|8970.9|8970|8969.9|8968.4|8973.9|8972.8|8967.2|8966.3|972
1605192900000|2020-11-12 14:55:00|8969.8|8968.3|8968.3|8967.4|8972.2|8971.3|8968.2|8967.3|987
1605193200000|2020-11-12 15:00:00|8968.5|8967.6|8966.1|8965.2|8968.8|8967.9|8963.7|8962.8|971
1605193500000|2020-11-12 15:05:00|8966|8965.1|8968.1|8967.2|8978.8|8975.6|8964.8|8963.8|1059
1605193800000|2020-11-12 15:10:00|8968.2|8967.3|8975.3|8973.8|8975.3|8974.1|8966.4|8965.5|1061
1605194100000|2020-11-12 15:15:00|8975.4|8973.9|8981.5|8980.6|8982.1|8981.2|8974.8|8973.5|867
1605194400000|2020-11-12 15:20:00|8981.4|8980.5|8982.3|8981.4|8984.3|8983.4|8980.8|8979.9|916
1605194700000|2020-11-12 15:25:00|8982.4|8981.5|8986.5|8985.6|8987.4|8986.5|8979.7|8978.8|906
1605195000000|2020-11-12 15:30:00|8986.6|8985.7|8986|8985.1|8986.9|8986|8981.5|8980.6|818
1605195300000|2020-11-12 15:35:00|8985.9|8985|8987.5|8986.6|8988.2|8987.3|8984|8982.8|704
1605195600000|2020-11-12 15:40:00|8987.4|8986.5|8989.2|8988.3|8990|8989.1|8986|8985.1|734
1605195900000|2020-11-12 15:45:00|8989.4|8988.5|8990.8|8989.9|8991.3|8990.4|8986.2|8985.3|815
1605196200000|2020-11-12 15:50:00|8990.9|8990|8993.2|8992.3|8994.2|8993.3|8990.5|8989.6|713
1605196500000|2020-11-12 15:55:00|8993.1|8992.2|8996.1|8995.2|8998.5|8997.6|8991.5|8990.6|896
1605196800000|2020-11-12 16:00:00|8996.2|8995.3|8988.9|8987.4|8996.2|8995.3|8988.5|8987.4|786
1605197100000|2020-11-12 16:05:00|8988.6|8987.7|8993.1|8992.2|8993.6|8992.7|8988.3|8987.3|640
1605197400000|2020-11-12 16:10:00|8993.2|8992.3|8996.6|8995.7|8996.7|8995.8|8991.9|8991|594
1605197700000|2020-11-12 16:15:00|8996.8|8995.9|8993.1|8992.2|8997.5|8996.6|8992.9|8992|574
1605198000000|2020-11-12 16:20:00|8993|8992.1|8992.8|8991.9|8993.5|8992.4|8990.8|8989.9|542
1605198300000|2020-11-12 16:25:00|8992.7|8991.8|8994.4|8992.9|8996.8|8995.9|8992.6|8991.4|631
1605198600000|2020-11-12 16:30:00|8994.2|8993.3|8992.1|8991.2|8996.9|8996|8991.4|8990.1|673
1605198900000|2020-11-12 16:35:00|8992|8991.1|8989.2|8988.3|8992.7|8991.8|8986.8|8985.9|658
1605199200000|2020-11-12 16:40:00|8989.3|8988.4|8989.6|8988.7|8992.1|8991.2|8987.9|8987|584
1605199500000|2020-11-12 16:45:00|8989.8|8988.9|8987.3|8986.4|8990.2|8989.2|8984.1|8983.2|679
1605199800000|2020-11-12 16:50:00|8987.5|8986.6|8992.9|8992|8993|8992|8984.5|8983.6|643
1605200100000|2020-11-12 16:55:00|8993|8992.1|8990.4|8989.5|8993|8992.1|8989|8988.1|761
1605200400000|2020-11-12 17:00:00|8990.5|8989.6|8988.5|8987.6|8992.6|8991.7|8988.5|8987.6|483
1605200700000|2020-11-12 17:05:00|8988.4|8987.5|8987.4|8986.5|8988.8|8987.9|8987|8986.1|436
1605201000000|2020-11-12 17:10:00|8987.3|8986.4|8989.6|8988.7|8989.6|8988.7|8985.7|8984.8|516
1605201300000|2020-11-12 17:15:00|8989.5|8988.6|8987.1|8986.2|8990.4|8989.5|8987|8986.1|531
1605201600000|2020-11-12 17:20:00|8987.2|8986.3|8989|8988.1|8989|8988.1|8985.9|8985|441
1605201900000|2020-11-12 17:25:00|8988.9|8988|8989.6|8988.7|8989.8|8988.9|8987.7|8986.8|498
1605202200000|2020-11-12 17:30:00|8989.7|8988.8|8990.6|8989.7|8992.4|8991.5|8989.4|8988.3|419
1605202500000|2020-11-12 17:35:00|8990.7|8989.8|8991.6|8990.7|8993.3|8992.4|8990.2|8989.3|546
1605202800000|2020-11-12 17:40:00|8991.5|8990.6|8994.2|8993.3|8994.3|8993.4|8990.8|8989.9|472
1605203100000|2020-11-12 17:45:00|8994.3|8993.4|8996.1|8995.2|8996.1|8995.2|8993.5|8992.6|475
1605203400000|2020-11-12 17:50:00|8996.2|8995.3|8996.9|8996|8998.8|8997.9|8995.5|8994.6|595
1605203700000|2020-11-12 17:55:00|8996.8|8995.9|8997.5|8996.6|8997.7|8996.8|8994.1|8993.2|586
1605204000000|2020-11-12 18:00:00|8997.6|8996.7|8999.4|8998.5|8999.9|8999|8996.1|8995.2|527
1605204300000|2020-11-12 18:05:00|8999.5|8998.6|8999.6|8998.7|9000.2|8999.1|8998.3|8997.4|536
1605204600000|2020-11-12 18:10:00|8999.7|8998.8|8999.9|8999|9000.3|8999.4|8996.3|8995.4|610
1605204900000|2020-11-12 18:15:00|9000|8999.1|8999.1|8998.2|9000.1|8999.2|8998.5|8997.6|509
1605205200000|2020-11-12 18:20:00|8999.2|8998.3|8999.5|8998.6|9000.3|8999.2|8998.4|8997.5|531
1605205500000|2020-11-12 18:25:00|8999.7|8998.8|9002.1|9001.2|9002.3|9001.4|8998.5|8997.6|495
1605205800000|2020-11-12 18:30:00|9002|9001.1|9003.6|9002.7|9003.7|9002.8|9001.7|9000.8|412
1605206100000|2020-11-12 18:35:00|9003.8|9002.9|9000.5|8999.6|9004|9003.1|8999.7|8998.8|417
1605206400000|2020-11-12 18:40:00|9000.6|8999.7|9000.8|8999.9|9002.2|9001.3|8999.9|8999|404
1605206700000|2020-11-12 18:45:00|9000.9|9000|8999.6|8998.7|9001.5|9000.6|8999.4|8998.5|486
1605207000000|2020-11-12 18:50:00|8999.5|8998.6|9000.3|8999.4|9000.9|9000|8998.8|8997.9|516
1605207300000|2020-11-12 18:55:00|9000.2|8999.3|8999.7|8998.2|9000.9|9000|8999|8997.9|396
1605207600000|2020-11-12 19:00:00|8999.5|8998|9001.3|9000.4|9002.5|9001.6|8999.3|8998|606
1605207900000|2020-11-12 19:05:00|9001.1|9000.2|9001.1|9000.2|9002.4|9001.5|9000.6|8999.7|347
1605208200000|2020-11-12 19:10:00|9001|9000.1|9001.5|9000.6|9001.7|9000.8|8999.5|8998.6|450
1605208500000|2020-11-12 19:15:00|9001.4|9000.5|9001.6|9000.7|9002.8|9001.9|9001|9000.1|471
1605208800000|2020-11-12 19:20:00|9001.5|9000.6|9001.6|9000.7|9002.5|9001.6|9000.8|8999.9|637
1605209100000|2020-11-12 19:25:00|9001.5|9000.6|9002.5|9001.6|9005.1|9004.2|9000.9|9000|516
1605209400000|2020-11-12 19:30:00|9002.4|9001.5|9000.6|8999.7|9003.1|9002.2|8999.9|8999|619
1605209700000|2020-11-12 19:35:00|9000.5|8999.6|9003.8|9002.9|9004.9|9004|9000.5|8999.6|451
1605210000000|2020-11-12 19:40:00|9003.9|9003|9002.6|9001.7|9004.8|9003.9|9001.8|9000.9|434
1605210300000|2020-11-12 19:45:00|9002.8|9001.9|9001.6|9000.7|9003.1|9002.2|9001|9000.1|432
1605210600000|2020-11-12 19:50:00|9001.7|9000.8|9001.8|9000.9|9002.2|9001.3|9000.4|8999.5|504
1605210900000|2020-11-12 19:55:00|9001.9|9001|9000.8|8999.9|9002.9|9002|9000.8|8999.9|654
1605211200000|2020-11-12 20:00:00|9000.7|8999.8|9002.7|9001.8|9003.1|9002.2|9000.7|8999.8|551
1605211500000|2020-11-12 20:05:00|9002.5|9001.6|9003|9002.1|9004.2|9003.1|9001.9|9001|603
1605211800000|2020-11-12 20:10:00|9003.1|9002.2|8999.9|8999|9003.7|9002.8|8999.8|8998.9|497
1605212100000|2020-11-12 20:15:00|8999.8|8998.9|9001.3|8999.8|9001.3|9000|8998.7|8997.6|446
1605212400000|2020-11-12 20:20:00|9001.1|9000.2|9001|9000.1|9001.8|9000.9|8999.9|8999|389
1605212700000|2020-11-12 20:25:00|9000.9|9000|9003|9002.1|9003.1|9002.2|9000.7|8999.7|343
1605213000000|2020-11-12 20:30:00|9002.9|9002|9003.1|9002.2|9003.9|9003|9001.5|9000.6|450
1605213300000|2020-11-12 20:35:00|9003|9002.1|9002.7|9001.8|9004.2|9003|9002|9000.8|341
1605213600000|2020-11-12 20:40:00|9002.6|9001.7|9003.7|9002.8|9004.5|9003.2|9001.8|9000.7|408
1605213900000|2020-11-12 20:45:00|9003.8|9002.9|9004.3|9003.4|9005|9004|9002.9|9002|488
1605214200000|2020-11-12 20:50:00|9004.4|9003.5|9001.9|9001|9004.8|9003.7|9001.2|9000.3|574
1605214500000|2020-11-12 20:55:00|9002|9001.1|8999.3|8997.8|9002.7|9001.8|8998.6|8997.6|542
1605214800000|2020-11-12 21:00:00|8998.8|8997.3|8999.8|8998.9|9000.9|8999.8|8997.7|8996.8|573
1605215100000|2020-11-12 21:05:00|8999.9|8999|9000|8999.1|9001.2|9000.2|8999.8|8998.7|175
1605215400000|2020-11-12 21:10:00|9000.4|8998.9|8999.5|8998.6|9000.7|8999.8|8998.8|8997.8|184
1605215700000|2020-11-12 21:15:00|8999.6|8998.7|9001.6|9000.1|9001.7|9000.4|8999.6|8998.6|178
1605216000000|2020-11-12 21:20:00|9001.4|8999.9|9000.9|9000|9001.7|9000.5|9000|8998.8|161
1605216300000|2020-11-12 21:25:00|9001.1|8999.6|9001.1|9000.2|9001.7|9000.7|9000.4|8999.2|342
1605216600000|2020-11-12 21:30:00|9001.3|8999.8|9002.5|9001|9002.8|9001.6|9000.9|8999.7|320
1605216900000|2020-11-12 21:35:00|9002.6|9001.1|9002.3|9001.4|9003.1|9001.9|9001.7|9000.6|213
1605217200000|2020-11-12 21:40:00|9002.4|9001.5|9002.1|9000.6|9002.9|9001.6|9001.6|9000.4|102
1605217500000|2020-11-12 21:45:00|9001.7|9000.8|9000.6|8999.1|9002.2|9000.9|8999.5|8998.3|288
1605217800000|2020-11-12 21:50:00|9000.5|8999|8999|8997.5|9000.7|8999.3|8998.3|8997|312
1605218100000|2020-11-12 21:55:00|8998.7|8997.2|9005|8994.3|9005.1|8997.3|8996.1|8991.4|756
1605218400000|2020-11-12 22:00:00|9005.1|8994.7|9005.5|8995|9007.6|8995.9|9001.2|8989.4|139
1605218700000|2020-11-12 22:05:00|9005.2|8993.2|9004.7|8994.7|9007.3|8997|9002.9|8992.6|198
1605219000000|2020-11-12 22:10:00|9004.9|8994.1|9005.6|8996.1|9007.2|8998.2|9003.8|8993.2|192
1605219300000|2020-11-12 22:15:00|9005.8|8996.3|9006.3|8995.7|9006.6|8998.6|9004.6|8994.5|154
1605219600000|2020-11-12 22:20:00|9005.5|8997.3|9005.3|8997.6|9006.7|8998.7|9004.2|8994.7|177
1605219900000|2020-11-12 22:25:00|9005.1|8997.7|9005.7|8997.8|9006.6|8999|9004|8995.8|164
1605220200000|2020-11-12 22:30:00|9005.3|8997.5|9004.5|8998.7|9005.4|8999.1|9004|8996.4|815
1605220500000|2020-11-12 22:35:00|9004.6|8998.8|9004.2|8994.5|9005.5|8999.1|9001.2|8990.1|1052
1605220800000|2020-11-12 22:40:00|9004.5|8994.2|9006.7|8996.7|9007.5|8997.6|9000.7|8989.8|457
1605221100000|2020-11-12 22:45:00|9006.4|8996.8|9002.6|8991.8|9006.7|8997.8|9001.7|8990.4|861
1605221400000|2020-11-12 22:50:00|9002.4|8991.9|9003.6|8996.8|9005.8|8997.7|9001.2|8990.2|461
1605221700000|2020-11-12 22:55:00|9003.8|8996.9|9003.3|8996.9|9006.6|8998.2|9000.7|8990.9|522
1605222000000|2020-11-12 23:00:00|9003.4|8996.2|9003.2|8995.4|9005.8|8997.8|9001.7|8992|913
1605222300000|2020-11-12 23:05:00|9002.5|8996|9001.2|8996.6|9005.3|8998.5|8997.8|8993.1|1115
1605222600000|2020-11-12 23:10:00|9001.1|8996.7|9000.9|8996.6|9004.2|8997.4|8999.1|8995.2|965
1605222900000|2020-11-12 23:15:00|9001.1|8996.4|9000.7|8997.5|9001.8|8997.9|8999.2|8995.5|836
1605223200000|2020-11-12 23:20:00|9000.6|8997.2|9000.4|8997.1|9001.3|8997.9|8998.8|8996.2|871
1605223500000|2020-11-12 23:25:00|9000|8997.2|8999.6|8996.7|9001.5|8998.2|8998.3|8995.8|1003
1605223800000|2020-11-12 23:30:00|8999.7|8996.6|8997.4|8995.9|9000|8997.7|8997.2|8995.2|734
1605224100000|2020-11-12 23:35:00|8997.5|8996|8998.3|8996.8|8998.6|8997.1|8997|8995.5|294
1605224400000|2020-11-12 23:40:00|8998.4|8996.9|8996.8|8995.3|8998.4|8996.9|8996.7|8995.3|181
1605224700000|2020-11-12 23:45:00|8996.7|8995.2|8996.9|8995.4|8997.6|8996.1|8996.5|8995|219
1605225000000|2020-11-12 23:50:00|8996.8|8995.3|8996.4|8994.9|8997.5|8996|8996.1|8994.6|163
1605225300000|2020-11-12 23:55:00|8996.6|8995.1|8997|8995.5|8997.2|8995.7|8996|8994.5|129
1605225600000|2020-11-13 00:00:00|8997.1|8995.6|8997.8|8996.3|9000.9|8999.7|8996|8994.5|504
1605225900000|2020-11-13 00:05:00|8997.7|8996.2|8999|8997.5|8999|8997.5|8997.3|8995.8|299
1605226200000|2020-11-13 00:10:00|8998.8|8997.3|9000|8998.5|9000.4|8998.9|8998.7|8997.2|228
1605226500000|2020-11-13 00:15:00|8999.9|8998.4|9000.8|8999.3|9001.1|8999.8|8999.8|8998.3|253
1605226800000|2020-11-13 00:20:00|9000.9|8999.4|8999.4|8997.9|9002|9000.8|8998.6|8997.1|284
1605227100000|2020-11-13 00:25:00|8999.5|8998|9000|8998.5|9000.4|8999.3|8998.8|8997.3|223
1605227400000|2020-11-13 00:30:00|8999.7|8998.8|9000.5|8999|9001.1|8999.6|8999|8997.5|200
1605227700000|2020-11-13 00:35:00|9000.7|8999.2|9000.4|8998.9|9001.7|9000.2|8999.6|8998.1|274
1605228000000|2020-11-13 00:40:00|9000.5|8999|9000.9|8999.4|9001.1|8999.7|9000.2|8998.8|152
1605228300000|2020-11-13 00:45:00|9001|8999.5|9002.2|9000.7|9002.3|9000.9|8999.8|8998.3|350
1605228600000|2020-11-13 00:50:00|9002.1|9000.6|9003.2|9001.7|9003.8|9002.7|9001.5|9000.4|452
1605228900000|2020-11-13 00:55:00|9003.5|9002|9003.1|9001.6|9004.2|9002.9|9002.3|9001|420
1605229200000|2020-11-13 01:00:00|9003|9001.5|9000.9|9000|9003.3|9002.1|9000.6|8999.3|381
1605229500000|2020-11-13 01:05:00|9001|9000.1|9002.8|9001.3|9003|9001.7|9000.5|8999.3|381
1605229800000|2020-11-13 01:10:00|9002.4|9001.5|9001.8|9000.3|9002.7|9001.8|9000.7|8999.5|342
1605230100000|2020-11-13 01:15:00|9001.7|9000.2|9003.4|9001.9|9003.7|9002.4|9001.7|9000.2|310
1605230400000|2020-11-13 01:20:00|9003.5|9002|9002.2|9000.7|9003.5|9002.2|9001.5|9000.2|236
1605230700000|2020-11-13 01:25:00|9001.9|9001|9002.2|9000.7|9002.8|9001.9|9001.3|9000.3|250
1605231000000|2020-11-13 01:30:00|9002.1|9000.6|9001.1|9000.2|9002.8|9001.9|9001|8999.9|391
1605231300000|2020-11-13 01:35:00|9001.6|9000.1|9000.9|8999.4|9002.2|9000.9|9000.5|8999.2|388
1605231600000|2020-11-13 01:40:00|9000.8|8999.3|8999.3|8997.8|9001.2|9000|8998.8|8997.5|249
1605231900000|2020-11-13 01:45:00|8999.2|8998.3|8999.9|8999|9000.3|8999.1|8998.6|8997.3|227
1605232200000|2020-11-13 01:50:00|8999.8|8998.9|9002|9000.5|9002.7|9001.7|8999.6|8998.4|351
1605232500000|2020-11-13 01:55:00|9002.1|9000.6|9002.2|9001.3|9003.1|9002.1|9001.1|9000.1|454
1605232800000|2020-11-13 02:00:00|9002.3|9001.4|9001.5|9000.6|9002.5|9001.4|9000.8|8999.6|444
1605233100000|2020-11-13 02:05:00|9001.4|9000.5|9001.3|9000.4|9001.7|9000.8|9000.4|8999.1|418
1605233400000|2020-11-13 02:10:00|9001.5|9000.6|9002.2|9001.3|9002.9|9002|9001.5|9000.6|372
1605233700000|2020-11-13 02:15:00|9002.1|9001.2|9002|9001.1|9004.5|9003.2|9001.7|9000.8|340
1605234000000|2020-11-13 02:20:00|9002.1|9001.2|9000.7|8999.8|9002.3|9001.4|9000|8999|394
1605234300000|2020-11-13 02:25:00|9000.6|8999.7|9000.4|8999.5|9001.1|8999.9|9000.1|8999|250
1605234600000|2020-11-13 02:30:00|9000.2|8999.3|8999.9|8999|9002|9000.5|8999.2|8997.8|283
1605234900000|2020-11-13 02:35:00|9000.2|8998.7|8999.2|8998.3|9000.6|8999.5|8999|8998|292
1605235200000|2020-11-13 02:40:00|8999.3|8997.8|9000.5|8999.6|9000.7|8999.8|8998.6|8997.6|274
1605235500000|2020-11-13 02:45:00|9000.6|8999.7|9000.1|8999.2|9001|8999.8|8999.8|8998.7|256
1605235800000|2020-11-13 02:50:00|9000.2|8999.3|9000.4|8998.9|9001.8|9000.5|8999.8|8998.9|304
1605236100000|2020-11-13 02:55:00|9000.1|8999.2|9001.8|9000.9|9001.9|9001|8999.7|8998.6|373
1605236400000|2020-11-13 03:00:00|9001.9|9001|9002.2|9000.7|9002.9|9001.8|9001.6|9000.4|266
1605236700000|2020-11-13 03:05:00|9001.8|9000.9|9002.6|9001.7|9002.8|9001.8|9001.3|9000.1|192
1605237000000|2020-11-13 03:10:00|9002.7|9001.8|9001.2|8999.7|9002.7|9001.8|9000.4|8999.2|290
1605237300000|2020-11-13 03:15:00|9001|8999.5|9001.6|9000.1|9002.3|9001.1|9000.8|8999.5|276
1605237600000|2020-11-13 03:20:00|9001.7|9000.2|9001.7|9000.8|9002.7|9001.3|9001.4|9000.1|248
1605237900000|2020-11-13 03:25:00|9001.8|9000.9|9001.5|9000.6|9002.5|9001.3|9001|8999.9|299
1605238200000|2020-11-13 03:30:00|9001.4|9000.5|8999.6|8998.7|9001.8|9000.8|8999.3|8998.1|292
1605238500000|2020-11-13 03:35:00|8999.7|8998.8|9000.8|8999.3|9001.1|8999.6|8999.2|8998|271
1605238800000|2020-11-13 03:40:00|9000.9|8999.4|9001.9|9000.4|9002.3|9001.3|9000.8|8999.4|206
1605239100000|2020-11-13 03:45:00|9002|9000.5|8999.7|8998.8|9002.2|9001.3|8999.6|8998.5|293
1605239400000|2020-11-13 03:50:00|8999.6|8998.7|9000.1|8999.2|9001.8|9000.8|8999.2|8998.3|308
1605239700000|2020-11-13 03:55:00|9000.3|8999.4|8999.8|8998.9|9000.8|8999.9|8998.7|8997.7|435
1605240000000|2020-11-13 04:00:00|8999.7|8998.8|8998.8|8997.9|9000.1|8999.2|8998.4|8997.5|291
1605240300000|2020-11-13 04:05:00|8998.7|8997.8|8998.1|8996.6|8998.9|8997.9|8997.6|8996.4|284
1605240600000|2020-11-13 04:10:00|8998|8996.5|8997.7|8996.8|8999.1|8998|8997.6|8996.3|260
1605240900000|2020-11-13 04:15:00|8997.8|8996.9|8997.2|8996.3|8998|8997|8996.6|8995.4|177
1605241200000|2020-11-13 04:20:00|8997.3|8996.4|8997.6|8996.7|8997.6|8996.7|8996.3|8995.1|171
1605241500000|2020-11-13 04:25:00|8997.5|8996.6|8997.9|8996.4|8998.4|8997.4|8997.4|8996.2|206
1605241800000|2020-11-13 04:30:00|8997.6|8996.7|8998.7|8997.2|8998.8|8997.9|8997.3|8996.2|221
1605242100000|2020-11-13 04:35:00|8998.8|8997.3|8997.5|8996.6|8998.8|8997.9|8996.9|8995.9|233
1605242400000|2020-11-13 04:40:00|8997.4|8996.5|8997.6|8996.7|8998.5|8997.3|8997.3|8996.2|187
1605242700000|2020-11-13 04:45:00|8997.5|8996.6|8997.6|8996.7|8998.5|8997.4|8996.8|8995.7|272
1605243000000|2020-11-13 04:50:00|8997.8|8996.3|8995.4|8994.5|8997.8|8996.8|8994.8|8993.7|340
1605243300000|2020-11-13 04:55:00|8995.3|8994.4|8996.4|8994.9|8997|8996|8995.1|8994.2|273
1605243600000|2020-11-13 05:00:00|8996|8995.1|8994.8|8993.9|8997.7|8996.6|8994.6|8993.7|339
1605243900000|2020-11-13 05:05:00|8994.9|8994|8996.6|8995.7|8997.2|8996.3|8994.9|8994|279
1605244200000|2020-11-13 05:10:00|8996.8|8995.9|8997.4|8996.5|8997.6|8996.7|8996|8995.1|298
1605244500000|2020-11-13 05:15:00|8997.2|8996.3|8996.6|8995.7|8997.2|8996.3|8995.6|8994.7|195
1605244800000|2020-11-13 05:20:00|8996.5|8995.6|8997.3|8996.4|8997.8|8996.5|8996.3|8995|273
1605245100000|2020-11-13 05:25:00|8997.4|8996.5|8996.6|8995.7|8997.7|8996.7|8996.4|8995.1|241
1605245400000|2020-11-13 05:30:00|8996.5|8995.6|8996.8|8995.9|8997.6|8996.5|8996.1|8995|265
1605245700000|2020-11-13 05:35:00|8996.7|8995.8|8997.4|8996.5|8997.7|8996.6|8996.3|8995.2|221
1605246000000|2020-11-13 05:40:00|8997.5|8996.6|8997.9|8997|8998.8|8997.7|8997.2|8996.3|193
1605246300000|2020-11-13 05:45:00|8997.8|8996.9|8997.7|8996.8|8998.2|8997.2|8997.5|8996.4|210
1605246600000|2020-11-13 05:50:00|8997.8|8996.9|8996.9|8996|8998.4|8997.2|8996.8|8995.9|326
1605246900000|2020-11-13 05:55:00|8996.8|8995.9|8995|8994.1|8996.9|8996|8994.7|8993.7|284
1605247200000|2020-11-13 06:00:00|8995.1|8994.2|8995.2|8994.3|8997|8995.6|8994.8|8993.9|350
1605247500000|2020-11-13 06:05:00|8995.3|8994.4|8994.6|8993.7|8995.9|8994.7|8994.1|8993.2|322
1605247800000|2020-11-13 06:10:00|8994.7|8993.8|8994.5|8993.6|8995.4|8994.3|8994.3|8993.3|189
1605248100000|2020-11-13 06:15:00|8994.6|8993.7|8994.6|8993.7|8996|8995|8994.2|8992.9|225
1605248400000|2020-11-13 06:20:00|8994.7|8993.8|8995.5|8994|8996|8994.8|8993|8991.5|236
1605248700000|2020-11-13 06:25:00|8995.6|8994.7|8994.7|8993.8|8995.9|8994.8|8994.5|8993.4|243
1605249000000|2020-11-13 06:30:00|8994.9|8993.4|8992.9|8992|8995|8993.7|8991.8|8990.7|334
1605249300000|2020-11-13 06:35:00|8992.6|8991.7|8990.6|8989.7|8993.3|8992.4|8990.5|8989.6|225
1605249600000|2020-11-13 06:40:00|8990.8|8989.9|8988.5|8987.6|8990.8|8989.9|8987.8|8986.9|340
1605249900000|2020-11-13 06:45:00|8988.4|8987.5|8988.7|8987.8|8989.4|8988.3|8987.8|8986.9|259
1605250200000|2020-11-13 06:50:00|8988.8|8987.9|8986.5|8985.6|8989.2|8988|8986.2|8985.1|286
1605250500000|2020-11-13 06:55:00|8986.6|8985.7|8978.7|8977.2|8986.7|8985.8|8978.1|8976.7|497
1605250800000|2020-11-13 07:00:00|8978.6|8977.1|8980|8979.1|8981.2|8980.2|8977|8975.5|539
1605251100000|2020-11-13 07:05:00|8979.9|8979|8979.4|8978.5|8983.8|8982.9|8979.1|8978.2|528
1605251400000|2020-11-13 07:10:00|8979.3|8978.4|8977|8976.1|8981.3|8980|8974.9|8973.8|551
1605251700000|2020-11-13 07:15:00|8977.2|8975.7|8979.9|8979|8981.4|8980.5|8975.6|8974.6|520
1605252000000|2020-11-13 07:20:00|8980|8979.1|8977.5|8976.6|8980.5|8979.5|8975.5|8974.5|439
1605252300000|2020-11-13 07:25:00|8977.6|8976.7|8979.2|8977.7|8979.3|8978.3|8977|8976|410
1605252600000|2020-11-13 07:30:00|8979.1|8977.6|8989.3|8987.8|8990.4|8988.9|8976.6|8975.6|641
1605252900000|2020-11-13 07:35:00|8989.2|8987.7|8989.2|8988.3|8990.4|8989.4|8986|8984.9|604
1605253200000|2020-11-13 07:40:00|8989.1|8988.2|8986.8|8985.9|8989.5|8988.4|8986.8|8985.5|514
1605253500000|2020-11-13 07:45:00|8987.3|8985.8|8985.1|8983.6|8987.4|8986.1|8983.5|8982.3|569
1605253800000|2020-11-13 07:50:00|8985.4|8983.9|8978.4|8977.5|8985.4|8984.2|8978.2|8977.3|604
1605254100000|2020-11-13 07:55:00|8978.3|8977.4|8977|8976.1|8979.1|8978.2|8975.5|8974.6|650
1605254400000|2020-11-13 08:00:00|8977.2|8975.7|8974.5|8973.6|8979.3|8978.4|8973.5|8972.6|777
1605254700000|2020-11-13 08:05:00|8974.4|8973.5|8976.7|8975.8|8977.8|8976.7|8974.2|8973.3|677
1605255000000|2020-11-13 08:10:00|8976.9|8976|8978.9|8978|8980.5|8979.4|8975.5|8974.3|654
1605255300000|2020-11-13 08:15:00|8979|8978.1|8979.9|8979|8980.4|8979.4|8977.5|8976.4|577
1605255600000|2020-11-13 08:20:00|8980|8979.1|8979.8|8978.9|8980.6|8979.7|8978.4|8977.3|400
1605255900000|2020-11-13 08:25:00|8980|8978.5|8978.1|8976.6|8981.6|8980.7|8978|8976.5|599
1605256200000|2020-11-13 08:30:00|8978.2|8976.7|8980.6|8979.7|8983|8981.6|8978.2|8976.7|561
1605256500000|2020-11-13 08:35:00|8980.5|8979.6|8981.5|8980.6|8983|8981.5|8978.9|8978|772
1605256800000|2020-11-13 08:40:00|8981.6|8980.7|8983.6|8982.1|8985.9|8985|8980.2|8978.7|671
1605257100000|2020-11-13 08:45:00|8983.2|8981.7|8978.7|8977.8|8983.7|8982.5|8977.5|8976.6|604
1605257400000|2020-11-13 08:50:00|8978.8|8977.9|8979.2|8978.3|8981|8979.8|8977.1|8976.2|565
1605257700000|2020-11-13 08:55:00|8979.3|8978.4|8984.1|8983.2|8984.3|8983.2|8979.2|8978.1|641
1605258000000|2020-11-13 09:00:00|8983.9|8983|8987.4|8986.5|8988.4|8987.3|8983.4|8982.5|677
1605258300000|2020-11-13 09:05:00|8987.5|8986.6|8989.3|8988.4|8990.2|8989.2|8986.3|8985.2|564
1605258600000|2020-11-13 09:10:00|8989.2|8988.3|8985.4|8983.9|8989.7|8988.5|8985|8983.8|517
1605258900000|2020-11-13 09:15:00|8985.3|8983.8|8980.2|8978.7|8986.1|8985|8979.2|8977.9|661
1605259200000|2020-11-13 09:20:00|8979.8|8978.9|8977.4|8975.9|8980.6|8979.4|8976.9|8975.7|691
1605259500000|2020-11-13 09:25:00|8977.1|8976.2|8976.7|8975.8|8978.4|8977.4|8975|8973.8|627
1605259800000|2020-11-13 09:30:00|8976.6|8975.7|8974.9|8974|8977.9|8977|8974.2|8973.1|550
1605260100000|2020-11-13 09:35:00|8974.7|8973.8|8978|8976.5|8978.5|8977.4|8973.3|8972.3|612
1605260400000|2020-11-13 09:40:00|8977.7|8976.8|8979.4|8977.9|8979.9|8979|8977.3|8975.8|479
1605260700000|2020-11-13 09:45:00|8979.5|8978|8977.4|8976.5|8981.4|8980.2|8977|8975.9|655
1605261000000|2020-11-13 09:50:00|8977.3|8976.4|8979.5|8978|8979.5|8978.1|8975.9|8974.7|822
1605261300000|2020-11-13 09:55:00|8978.9|8978.1|8978.7|8977.2|8981.7|8980.8|8978.1|8976.4|537
1605261600000|2020-11-13 10:00:00|8978.8|8977.3|8975.8|8974.3|8980.2|8978.7|8974.5|8973.2|775
1605261900000|2020-11-13 10:05:00|8975.7|8974.2|8975.9|8975|8977|8976|8973.1|8972.2|596
1605262200000|2020-11-13 10:10:00|8975.8|8974.9|8978.5|8977.6|8979.1|8978.2|8973.8|8972.9|684
1605262500000|2020-11-13 10:15:00|8978.8|8977.3|8978.2|8977.3|8980.8|8979.7|8976.4|8975|658
1605262800000|2020-11-13 10:20:00|8978.1|8977.2|8980.3|8978.8|8980.3|8979.3|8976.7|8975.6|510
1605263100000|2020-11-13 10:25:00|8980|8979.1|8979.4|8978.5|8980.7|8979.8|8977.8|8976.9|447
1605263400000|2020-11-13 10:30:00|8979.8|8978.3|8976.5|8975.6|8982.1|8981.2|8976.5|8975.6|472
1605263700000|2020-11-13 10:35:00|8976.3|8975.4|8969.8|8968.9|8976.6|8975.4|8968.7|8967.3|610
1605264000000|2020-11-13 10:40:00|8969.9|8969|8970.9|8970|8973.2|8972|8968.8|8967.4|532
1605264300000|2020-11-13 10:45:00|8970.5|8969|8970.2|8969.3|8970.5|8969.3|8967.6|8966.6|382
1605264600000|2020-11-13 10:50:00|8969.9|8969|8969.2|8968.3|8970.9|8969.9|8967.5|8966.6|531
1605264900000|2020-11-13 10:55:00|8969.3|8968.4|8974.2|8972.7|8974.6|8973.1|8968.4|8967.5|563
1605265200000|2020-11-13 11:00:00|8974.1|8972.6|8974.6|8973.7|8975.5|8974|8972.1|8971.1|647
1605265500000|2020-11-13 11:05:00|8974.7|8973.8|8975.6|8974.7|8977.5|8976.4|8973.8|8972.6|541
1605265800000|2020-11-13 11:10:00|8975.7|8974.8|8979.5|8978.6|8981.2|8979.7|8975.2|8973.7|483
1605266100000|2020-11-13 11:15:00|8979.6|8978.7|8981|8980.1|8983.2|8982.3|8978.9|8977.5|622
1605266400000|2020-11-13 11:20:00|8981.2|8980.3|8974.7|8973.8|8981.2|8980.3|8974.4|8973.2|541
1605266700000|2020-11-13 11:25:00|8974.8|8973.9|8971.1|8969.6|8975.3|8974.1|8970|8968.8|634
1605267000000|2020-11-13 11:30:00|8970.9|8969.4|8969.9|8969|8972.7|8971.8|8969.4|8968.3|577
1605267300000|2020-11-13 11:35:00|8970|8969.1|8975.4|8974.5|8975.6|8974.6|8969.9|8968.7|497
1605267600000|2020-11-13 11:40:00|8975.7|8974.2|8973.2|8972.3|8975.7|8974.6|8972.4|8971.3|468
1605267900000|2020-11-13 11:45:00|8973.1|8972.2|8973.2|8972.3|8974.9|8973.8|8971.7|8970.5|448
1605268200000|2020-11-13 11:50:00|8973.1|8972.2|8974.2|8973.3|8974.7|8973.5|8970.3|8969.4|474
1605268500000|2020-11-13 11:55:00|8974.6|8973.1|8973.6|8972.7|8974.8|8973.7|8972.5|8971.2|538
1605268800000|2020-11-13 12:00:00|8973.4|8972.5|8975.9|8975|8977.5|8976.2|8972.5|8971.2|578
1605269100000|2020-11-13 12:05:00|8976|8975.1|8976.1|8975.2|8978.4|8977.5|8975|8973.7|580
1605269400000|2020-11-13 12:10:00|8976|8975.1|8978|8976.5|8982|8981.1|8975.9|8975|552
1605269700000|2020-11-13 12:15:00|8978.1|8976.6|8978.4|8976.9|8978.4|8977.4|8975.4|8974.1|554
1605270000000|2020-11-13 12:20:00|8978.1|8977.2|8974.5|8973.6|8979.6|8978.7|8971.2|8970.1|652
1605270300000|2020-11-13 12:25:00|8974.2|8973.3|8978.3|8977.4|8979.3|8978.2|8974.2|8973.3|576
1605270600000|2020-11-13 12:30:00|8977.9|8977|8982.2|8981.3|8984.3|8982.9|8977.3|8976.1|578
1605270900000|2020-11-13 12:35:00|8982.3|8981.4|8980.7|8979.8|8983|8982.1|8980.3|8979.1|441
1605271200000|2020-11-13 12:40:00|8980.6|8979.7|8978.6|8977.1|8981.1|8980.2|8977.7|8976.4|530
1605271500000|2020-11-13 12:45:00|8978.1|8977.2|8976.7|8975.8|8979.2|8978.2|8976.2|8975.3|436
1605271800000|2020-11-13 12:50:00|8976.6|8975.7|8975.4|8974.5|8977.2|8976.3|8972.2|8971.3|608
1605272100000|2020-11-13 12:55:00|8975.5|8974.6|8976.5|8975|8977.1|8975.9|8974.6|8973.7|623
1605272400000|2020-11-13 13:00:00|8976.1|8975.2|8976.7|8975.8|8977.9|8976.6|8974.4|8973.5|655
1605272700000|2020-11-13 13:05:00|8976.6|8975.7|8973|8971.5|8976.8|8975.9|8971|8970.1|635
1605273000000|2020-11-13 13:10:00|8973.1|8971.6|8971.1|8970.2|8974.2|8972.7|8969.9|8969|556
1605273300000|2020-11-13 13:15:00|8971|8970.1|8970.9|8970|8972.7|8971.8|8970|8968.8|496
1605273600000|2020-11-13 13:20:00|8970.6|8969.7|8972.6|8971.1|8972.7|8971.8|8970|8969.1|593
1605273900000|2020-11-13 13:25:00|8972.5|8971|8974.2|8972.7|8975.5|8974.3|8972.2|8971|427
1605274200000|2020-11-13 13:30:00|8974.8|8972.1|8975.9|8974.4|8976|8974.7|8972.9|8971.7|452
1605274500000|2020-11-13 13:35:00|8975.6|8974.7|8977.8|8976.9|8980.7|8979.8|8975.3|8974.4|656
1605274800000|2020-11-13 13:40:00|8977.7|8976.8|8977.3|8975.8|8979.6|8978.7|8976.3|8975.4|617
1605275100000|2020-11-13 13:45:00|8977.2|8975.7|8977.7|8976.8|8980.9|8979.8|8974.4|8973.5|645
1605275400000|2020-11-13 13:50:00|8977.4|8976.5|8977.6|8976.7|8978.5|8977.6|8975.8|8974.7|652
1605275700000|2020-11-13 13:55:00|8977.5|8976.6|8978.5|8977.6|8981.4|8980.5|8976.1|8975.2|596
1605276000000|2020-11-13 14:00:00|8978.6|8977.7|8981.7|8980.8|8982|8981.1|8978.2|8977.3|589
1605276300000|2020-11-13 14:05:00|8981.6|8980.7|8987.7|8986.8|8988.2|8987.3|8981.6|8980.7|620
1605276600000|2020-11-13 14:10:00|8987.6|8986.7|8986|8985.1|8989.9|8989|8983.8|8982.9|609
1605276900000|2020-11-13 14:15:00|8985.9|8985|8982.1|8981.2|8986.4|8985.5|8980.8|8979.6|537
1605277200000|2020-11-13 14:20:00|8982.5|8981|8975.8|8974.9|8983.7|8982.7|8975.3|8974.3|485
1605277500000|2020-11-13 14:25:00|8975.9|8975|8980|8979.1|8981.8|8980.9|8975.5|8974.2|577
1605277800000|2020-11-13 14:30:00|8980.1|8979.2|8976.9|8975.4|8980.8|8979.9|8976.2|8975.2|629
1605278100000|2020-11-13 14:35:00|8977|8975.5|8976.1|8975.2|8979.5|8978.6|8975.4|8974.4|684
1605278400000|2020-11-13 14:40:00|8976.2|8975.3|8977.5|8976.6|8977.6|8976.7|8974.4|8973.5|589
1605278700000|2020-11-13 14:45:00|8977.4|8976.5|8980.2|8979.3|8981.9|8980.8|8975.3|8974.1|659
1605279000000|2020-11-13 14:50:00|8980.3|8979.4|8981.8|8980.9|8984.1|8983.2|8979.2|8978.3|704
1605279300000|2020-11-13 14:55:00|8981.7|8980.8|8980.1|8978.6|8981.7|8980.8|8978|8976.8|553
1605279600000|2020-11-13 15:00:00|8979.9|8978.4|8982|8981.1|8982.6|8981.7|8979.4|8978.1|762
1605279900000|2020-11-13 15:05:00|8981.8|8980.9|8986.4|8985.5|8987.2|8986.3|8981.6|8980.7|597
1605280200000|2020-11-13 15:10:00|8986.3|8985.4|8987.4|8986.5|8988.2|8987.3|8982.6|8981.7|749
1605280500000|2020-11-13 15:15:00|8987.3|8986.4|8992|8991.1|8992.7|8991.8|8986.7|8985.8|672
1605280800000|2020-11-13 15:20:00|8991.8|8990.9|8989.9|8989|8993.6|8992.7|8989|8988.1|721
1605281100000|2020-11-13 15:25:00|8989.8|8988.9|8989.2|8988.3|8990.8|8989.9|8987.2|8986|811
1605281400000|2020-11-13 15:30:00|8989.3|8988.4|8987.9|8987|8989.8|8988.9|8987.1|8986.2|643
1605281700000|2020-11-13 15:35:00|8988|8987.1|8988.7|8987.8|8990.5|8989.6|8987.5|8986.6|644
1605282000000|2020-11-13 15:40:00|8988.8|8987.9|8989.6|8988.7|8990.4|8989.5|8987.7|8986.8|541
1605282300000|2020-11-13 15:45:00|8989.7|8988.8|8988.1|8987.2|8990.3|8989.4|8986.7|8985.8|558
1605282600000|2020-11-13 15:50:00|8988|8987.1|8987.3|8986.4|8990|8989.1|8986.3|8985.4|615
1605282900000|2020-11-13 15:55:00|8987.1|8986.2|8983.3|8982.4|8989.6|8988.7|8982.1|8981.2|888
1605283200000|2020-11-13 16:00:00|8983.4|8982.5|8982.2|8981.3|8984.6|8983.7|8980.1|8979.2|757
1605283500000|2020-11-13 16:05:00|8982.5|8981.6|8980.8|8979.9|8983.8|8982.9|8979.5|8978.6|507
1605283800000|2020-11-13 16:10:00|8980.9|8980|8980.9|8980|8983.5|8982.6|8980.4|8979.5|497
1605284100000|2020-11-13 16:15:00|8980.8|8979.9|8977.6|8976.7|8981.1|8980.2|8977|8976.1|326
1605284400000|2020-11-13 16:20:00|8977.7|8976.8|8980|8979.1|8980.7|8979.6|8976.2|8975.3|372
1605284700000|2020-11-13 16:25:00|8979.9|8979|8977|8976.1|8981.3|8980.4|8976.4|8975.5|412
1605285000000|2020-11-13 16:30:00|8976.9|8976|8976.1|8975.2|8978.2|8977.3|8974.7|8973.8|512
1605285300000|2020-11-13 16:35:00|8976|8975.1|8974.4|8973.5|8977.5|8976.6|8972.4|8971.5|512
1605285600000|2020-11-13 16:40:00|8974.3|8973.4|8975.4|8974.5|8976.4|8975.3|8974.1|8973.2|406
1605285900000|2020-11-13 16:45:00|8975.3|8974.4|8976.2|8975.3|8976.9|8976|8973.3|8972.4|422
1605286200000|2020-11-13 16:50:00|8976.1|8975.2|8975.7|8974.8|8977.9|8977|8975|8974.1|446
1605286500000|2020-11-13 16:55:00|8975.6|8974.7|8974.8|8973.9|8975.9|8975|8972.2|8971.1|393
1605286800000|2020-11-13 17:00:00|8974.9|8974|8975.4|8974.5|8975.6|8974.7|8974.2|8973.3|342
1605287100000|2020-11-13 17:05:00|8975.3|8974.4|8972.5|8971.6|8979|8977.9|8971.7|8970.8|652
1605287400000|2020-11-13 17:10:00|8972.4|8971.5|8973.6|8972.7|8974.4|8973.5|8972.1|8971.2|413
1605287700000|2020-11-13 17:15:00|8973.5|8972.6|8977.9|8977|8978.4|8977.5|8973|8972.1|372
1605288000000|2020-11-13 17:20:00|8978|8977.1|8978.1|8977.2|8978.3|8977.4|8976.8|8975.7|372
1605288300000|2020-11-13 17:25:00|8978.2|8977.3|8976.9|8976|8979.3|8978.4|8976.9|8976|353
1605288600000|2020-11-13 17:30:00|8977|8976.1|8975.5|8974.6|8978.4|8977.5|8975|8974.1|307
1605288900000|2020-11-13 17:35:00|8975.4|8974.5|8974|8973.1|8975.6|8974.6|8973.4|8972.5|330
1605289200000|2020-11-13 17:40:00|8974.1|8973.2|8972.6|8971.7|8974.1|8973.2|8971.9|8971|242
1605289500000|2020-11-13 17:45:00|8972.4|8971.5|8969.2|8968.3|8972.5|8971.6|8968.4|8967.5|327
1605289800000|2020-11-13 17:50:00|8969.1|8968.2|8968.3|8967.4|8970|8969.1|8966.5|8965.6|391
1605290100000|2020-11-13 17:55:00|8968.4|8967.5|8968.3|8967.4|8969.9|8968.9|8966.8|8965.9|444
1605290400000|2020-11-13 18:00:00|8968.4|8967.5|8970.9|8970|8971.1|8970.2|8966.7|8965.8|391
1605290700000|2020-11-13 18:05:00|8970.8|8969.9|8971.6|8970.7|8972.1|8971.2|8970.7|8969.8|297
1605291000000|2020-11-13 18:10:00|8971.7|8970.8|8971|8970.1|8973.3|8972.4|8970.9|8970|372
1605291300000|2020-11-13 18:15:00|8971.1|8970.2|8968.7|8967.8|8971.8|8970.4|8968.7|8967.8|304
1605291600000|2020-11-13 18:20:00|8968.8|8967.9|8970.6|8969.7|8972|8971.1|8968.8|8967.9|360
1605291900000|2020-11-13 18:25:00|8970.7|8969.8|8971.6|8970.7|8971.8|8970.9|8969.5|8968.6|339
1605292200000|2020-11-13 18:30:00|8971.5|8970.6|8973.4|8972.5|8973.7|8972.8|8970.9|8970|360
1605292500000|2020-11-13 18:35:00|8973.5|8972.6|8973.8|8972.9|8975.5|8974.6|8973.2|8972.3|308
1605292800000|2020-11-13 18:40:00|8973.7|8972.8|8970.6|8969.7|8973.9|8973|8969|8968.1|345
1605293100000|2020-11-13 18:45:00|8970.5|8969.6|8971.1|8970.2|8971.9|8971|8970.2|8969.3|457
1605293400000|2020-11-13 18:50:00|8971.2|8970.3|8971.3|8970.4|8972|8971.1|8969.7|8968.8|315
1605293700000|2020-11-13 18:55:00|8971.2|8970.3|8971|8970.1|8971.6|8970.7|8969.6|8968.7|291
1605294000000|2020-11-13 19:00:00|8970.9|8970|8970.5|8969.6|8971.8|8970.9|8968.8|8967.9|343
1605294300000|2020-11-13 19:05:00|8970.4|8969.5|8972.8|8971.9|8973|8972.1|8970|8969.1|328
1605294600000|2020-11-13 19:10:00|8972.9|8972|8975.5|8974.6|8976|8975.1|8972.2|8970.9|411
1605294900000|2020-11-13 19:15:00|8975.3|8974.4|8977.6|8976.7|8977.7|8976.8|8975.1|8974.2|244
1605295200000|2020-11-13 19:20:00|8977.7|8976.8|8976.5|8975.6|8977.7|8976.8|8975.6|8974.7|258
1605295500000|2020-11-13 19:25:00|8976.6|8975.7|8977.1|8976.2|8977.3|8976.4|8976.4|8975.5|223
1605295800000|2020-11-13 19:30:00|8977|8976.1|8976.3|8975.4|8977.3|8976.4|8975.7|8974.8|212
1605296100000|2020-11-13 19:35:00|8976.4|8975.5|8976.3|8975.4|8977|8976.1|8975.4|8974.5|210
1605296400000|2020-11-13 19:40:00|8976.4|8975.5|8977.4|8976.5|8978.1|8977.2|8976.3|8975.4|205
1605296700000|2020-11-13 19:45:00|8977.3|8976.4|8977.1|8976.2|8977.4|8976.5|8975.5|8974.6|286
1605297000000|2020-11-13 19:50:00|8977.3|8976.4|8978.2|8977.3|8979.1|8978.2|8977.1|8975.9|259
1605297300000|2020-11-13 19:55:00|8978.1|8977.2|8980.6|8979.7|8981.1|8980.2|8977.1|8976.2|383
1605297600000|2020-11-13 20:00:00|8980.7|8979.8|8980.9|8980|8981.5|8980.6|8979.7|8978.6|314
1605297900000|2020-11-13 20:05:00|8980.8|8979.9|8982.5|8981.6|8982.8|8981.7|8979.6|8978.7|341
1605298200000|2020-11-13 20:10:00|8982.4|8981.5|8980.7|8979.8|8982.4|8981.5|8979.6|8978.7|258
1605298500000|2020-11-13 20:15:00|8980.8|8979.9|8978.4|8977.5|8981|8979.9|8978|8977.1|287
1605298800000|2020-11-13 20:20:00|8978.5|8977.6|8976.5|8975.6|8979.6|8978.5|8976.5|8975.6|263
1605299100000|2020-11-13 20:25:00|8976.7|8975.8|8975.7|8974.8|8976.7|8975.8|8975.2|8974.3|255
1605299400000|2020-11-13 20:30:00|8975.6|8974.7|8976.1|8975.2|8976.9|8975.8|8975.6|8974.7|285
1605299700000|2020-11-13 20:35:00|8976.2|8975.3|8974.7|8973.8|8977|8975.8|8974.5|8973.1|338
1605300000000|2020-11-13 20:40:00|8974.6|8973.7|8974.4|8972.9|8975.6|8974.4|8974.2|8972.9|275
1605300300000|2020-11-13 20:45:00|8974.5|8973|8972.2|8971.3|8974.9|8974|8972.1|8970.9|273
1605300600000|2020-11-13 20:50:00|8972.1|8971.2|8971.9|8971|8972.6|8971.4|8971.3|8970.3|229
1605300900000|2020-11-13 20:55:00|8971.8|8970.9|8969.1|8968.2|8972|8971.1|8968.9|8967.6|299
1605474000000|2020-11-15 21:00:00|8999.1|8979.6|8993.2|8971.2|9000.4|8980.2|8993.2|8971.2|8
1605474300000|2020-11-15 21:05:00|8998.9|8976.9|8998.9|8976.9|8998.9|8976.9|8998.9|8976.9|1
1605474600000|2020-11-15 21:10:00|8998.7|8976.7|8999.7|8980.2|8999.7|8980.2|8998.7|8976.7|4
1605474900000|2020-11-15 21:15:00|8999.2|8977.2|8999.4|8980.2|8999.7|8980.2|8999.2|8977.2|4
1605475200000|2020-11-15 21:20:00|8999.2|8980.1|8999|8980.1|8999.2|8980.1|8999|8980.1|3
1605475500000|2020-11-15 21:25:00|8999.4|8980.4|8999.4|8980.4|8999.4|8980.4|8998.7|8976.7|3
1605475800000|2020-11-15 21:30:00|8993.3|8978.9|8994|8979.4|8994|8979.4|8993.3|8978.9|3
1605476100000|2020-11-15 21:35:00|8994.1|8975.6|8991.5|8976.3|8994.1|8977.2|8991.1|8972.9|12
1605476400000|2020-11-15 21:40:00|8991.6|8974.5|8991.4|8976.3|8993.3|8976.4|8990.1|8971.3|9
1605476700000|2020-11-15 21:45:00|8991.6|8972.9|8989.7|8974.5|8994.9|8976.3|8989.6|8972.9|14
1605477000000|2020-11-15 21:50:00|9000.9|8981.6|8998.4|8976.4|9000.9|8981.6|8997.6|8975.6|12
1605477300000|2020-11-15 21:55:00|8998|8976|8999|8977|9000.1|8978.1|8996|8974.4|13
1605477600000|2020-11-15 22:00:00|8998.7|8976.7|8989.8|8967.8|9001.2|8981.1|8982.2|8960.2|78
1605477900000|2020-11-15 22:05:00|8990.9|8968.9|8981.4|8969.4|8992|8976.4|8977.8|8965.8|196
1605478200000|2020-11-15 22:10:00|8981.3|8969.3|8990|8978|8990.1|8978.1|8976.3|8964.3|205
1605478500000|2020-11-15 22:15:00|8990.1|8978.1|8989.6|8977.6|8991.7|8979.7|8984.1|8972.1|254
1605478800000|2020-11-15 22:20:00|8989.9|8977.9|8984.8|8972.8|8990.1|8978.1|8980.3|8968.3|206
1605479100000|2020-11-15 22:25:00|8984.7|8972.7|8984.9|8973.4|8985.9|8974.3|8977|8965|331
1605479400000|2020-11-15 22:30:00|8984.3|8972.8|8980.8|8969.6|8984.3|8973|8978.5|8967.3|280
1605479700000|2020-11-15 22:35:00|8980.9|8970|8980.3|8971|8982.2|8971.5|8979.6|8969.2|156
1605480000000|2020-11-15 22:40:00|8980.4|8971.3|8981|8970.1|8982.9|8971.8|8979.2|8969.1|196
1605480300000|2020-11-15 22:45:00|8980.9|8969.9|8980.2|8970|8983.3|8971.9|8978.6|8969.1|168
1605480600000|2020-11-15 22:50:00|8981.3|8969.9|8978.2|8968.1|8981.7|8971.5|8977.1|8966.9|220
1605480900000|2020-11-15 22:55:00|8978.5|8968.7|8979.9|8968.4|8981.3|8970.9|8978|8968.1|298
1605481200000|2020-11-15 23:00:00|8980.4|8968.7|8974.2|8971.9|8981.1|8973.2|8972.6|8967.9|974
1605481500000|2020-11-15 23:05:00|8974.4|8971.5|8974.3|8972.8|8975|8973|8972.9|8971.2|412
1605481800000|2020-11-15 23:10:00|8974.4|8972.9|8975.8|8974.3|8975.9|8974.4|8972.6|8971.1|282
1605482100000|2020-11-15 23:15:00|8975.7|8974.2|8974.9|8973.4|8976.6|8975.1|8974.6|8973.1|317
1605482400000|2020-11-15 23:20:00|8974.8|8973.3|8976.7|8975.2|8977.1|8975.6|8974.4|8972.9|317
1605482700000|2020-11-15 23:25:00|8976.8|8975.3|8973.9|8972.4|8977|8975.5|8973.8|8972.3|248
1605483000000|2020-11-15 23:30:00|8974|8972.5|8972.9|8971.4|8974.3|8972.8|8972.2|8970.7|283
1605483300000|2020-11-15 23:35:00|8972.7|8971.2|8970.9|8969.4|8972.8|8971.3|8970.4|8968.9|371
1605483600000|2020-11-15 23:40:00|8970.7|8969.2|8970.4|8968.9|8971.5|8970|8969.6|8968.3|310
1605483900000|2020-11-15 23:45:00|8970.2|8968.7|8963.8|8962.3|8971.3|8969.8|8963.6|8962.1|447
1605484200000|2020-11-15 23:50:00|8963.7|8962.2|8962.8|8961.3|8963.9|8962.4|8961.7|8960.2|328
1605484500000|2020-11-15 23:55:00|8962.9|8961.4|8960.7|8959.2|8962.9|8961.4|8958.6|8957.1|363
1605484800000|2020-11-16 00:00:00|8960.8|8959.3|8959.4|8957.9|8961.8|8960.3|8958.7|8957.2|623
1605485100000|2020-11-16 00:05:00|8959.3|8957.8|8961.4|8959.9|8962|8960.9|8959.3|8957.8|381
1605485400000|2020-11-16 00:10:00|8961.5|8960|8961.9|8960.4|8963.6|8962.2|8961|8959.6|387
1605485700000|2020-11-16 00:15:00|8962.1|8960.6|8962.7|8961.2|8963.5|8962.1|8962|8960.5|285
1605486000000|2020-11-16 00:20:00|8962.4|8960.9|8963|8961.5|8963.4|8961.9|8961.8|8960.3|216
1605486300000|2020-11-16 00:25:00|8962.9|8961.4|8963.9|8962.4|8965.1|8963.6|8962|8960.7|260
1605486600000|2020-11-16 00:30:00|8964|8962.5|8963.3|8961.8|8964.3|8962.8|8962.9|8961.6|262
1605486900000|2020-11-16 00:35:00|8963.2|8961.7|8963.5|8962.6|8964.2|8962.7|8963.2|8961.7|138
1605487200000|2020-11-16 00:40:00|8963.8|8962.3|8962|8960.5|8963.9|8962.6|8961.4|8959.9|220
1605487500000|2020-11-16 00:45:00|8961.9|8960.4|8962.8|8961.9|8963.2|8962.2|8961.3|8960|312
1605487800000|2020-11-16 00:50:00|8962.7|8961.8|8961.6|8960.1|8962.9|8962|8960.3|8959.1|349
1605488100000|2020-11-16 00:55:00|8961.7|8960.2|8962.3|8960.8|8962.6|8961.3|8961|8959.5|284
1605488400000|2020-11-16 01:00:00|8962.2|8960.7|8962.3|8961.4|8963.1|8962|8961.1|8959.9|321
1605488700000|2020-11-16 01:05:00|8962.4|8961.5|8961.2|8960.3|8963.2|8962.2|8961|8960.1|317
1605489000000|2020-11-16 01:10:00|8961.3|8960.4|8963.1|8961.6|8963.6|8962.4|8961.2|8960.3|361
1605489300000|2020-11-16 01:15:00|8963.3|8961.8|8962.3|8961.4|8963.9|8962.8|8962.2|8961.1|496
1605489600000|2020-11-16 01:20:00|8962.2|8961.3|8962.1|8961.2|8963.4|8962.2|8961.6|8960.5|474
1605489900000|2020-11-16 01:25:00|8962.3|8960.8|8962.9|8961.4|8963.6|8962.5|8961.9|8960.6|519
1605490200000|2020-11-16 01:30:00|8963|8961.5|8962.5|8961.6|8963.5|8962.4|8961.9|8960.9|493
1605490500000|2020-11-16 01:35:00|8962.6|8961.7|8963|8962.1|8963.5|8962.6|8962.2|8960.9|432
1605490800000|2020-11-16 01:40:00|8962.9|8962|8962.3|8961.4|8963.6|8962.7|8962.1|8961.2|349
1605491100000|2020-11-16 01:45:00|8962.4|8961.5|8962.2|8961.3|8963.3|8962.3|8962|8961.1|268
1605491400000|2020-11-16 01:50:00|8962.3|8961.4|8962|8961.1|8963.4|8962.4|8961.9|8960.9|359
1605491700000|2020-11-16 01:55:00|8961.8|8960.9|8963.2|8961.7|8963.7|8962.6|8961.8|8960.9|256
1605492000000|2020-11-16 02:00:00|8963|8961.5|8961.6|8960.7|8963.4|8962|8961.2|8960.1|326
1605492300000|2020-11-16 02:05:00|8961.7|8960.8|8962.2|8961.3|8962.9|8961.8|8961|8959.9|344
1605492600000|2020-11-16 02:10:00|8962.1|8961.2|8962.5|8961.6|8963.4|8962.4|8961.8|8960.6|305
1605492900000|2020-11-16 02:15:00|8962.4|8961.5|8962.3|8961.4|8962.9|8961.9|8961.6|8960.7|233
1605493200000|2020-11-16 02:20:00|8962.4|8961.5|8961.6|8960.1|8962.4|8961.5|8961.2|8960.1|176
1605493500000|2020-11-16 02:25:00|8961.2|8960.3|8961.7|8960.8|8962.4|8961.5|8961.2|8960|325
1605493800000|2020-11-16 02:30:00|8961.8|8960.9|8962.5|8961.6|8962.8|8961.9|8961.3|8960.4|350
1605494100000|2020-11-16 02:35:00|8962.6|8961.7|8962.2|8961.3|8963.3|8962.4|8961.7|8960.5|413
1605494400000|2020-11-16 02:40:00|8962|8961.1|8961.2|8960.3|8963|8962.1|8961|8960|342
1605494700000|2020-11-16 02:45:00|8961.4|8960.5|8962.2|8961.3|8963.2|8962.3|8961.2|8960.3|362
1605495000000|2020-11-16 02:50:00|8962.1|8961.2|8960.6|8959.7|8962.2|8961.3|8959.3|8958.4|360
1605495300000|2020-11-16 02:55:00|8960.7|8959.8|8961|8960.1|8961.6|8960.5|8958.7|8957.8|336
1605495600000|2020-11-16 03:00:00|8960.9|8960|8961|8960.1|8962|8961|8960.2|8959|401
1605495900000|2020-11-16 03:05:00|8961.1|8960.2|8959.7|8958.8|8961.4|8960.5|8959.2|8958.2|357
1605496200000|2020-11-16 03:10:00|8959.9|8959|8959.2|8957.7|8960.2|8959.2|8958.6|8957.4|314
1605496500000|2020-11-16 03:15:00|8959.3|8957.8|8958.9|8958|8960|8958.9|8957.6|8956.4|305
1605496800000|2020-11-16 03:20:00|8958.8|8957.9|8958.2|8957.3|8960.5|8959.6|8957.4|8956.5|331
1605497100000|2020-11-16 03:25:00|8958.3|8957.4|8960.1|8959.2|8960.4|8959.5|8957.8|8956.9|228
1605497400000|2020-11-16 03:30:00|8960.2|8959.3|8961|8960.1|8961|8960.1|8959.4|8958.5|299
1605497700000|2020-11-16 03:35:00|8960.9|8960|8961.4|8960.5|8961.8|8960.9|8959.5|8958.6|363
1605498000000|2020-11-16 03:40:00|8961.5|8960.6|8961.5|8960.6|8962.3|8961.4|8961|8959.9|306
1605498300000|2020-11-16 03:45:00|8961.7|8960.8|8961.3|8960.4|8962|8961.1|8961.1|8960.2|350
1605498600000|2020-11-16 03:50:00|8961.2|8960.3|8959.8|8958.9|8962.4|8961.2|8959.6|8958.7|287
1605498900000|2020-11-16 03:55:00|8959.7|8958.8|8959.9|8959|8960.3|8959.4|8958.7|8957.8|300
1605499200000|2020-11-16 04:00:00|8960|8959.1|8958.9|8958|8960.5|8959.2|8958.7|8957.5|283
1605499500000|2020-11-16 04:05:00|8959|8958.1|8960|8959.1|8960.1|8959.1|8958.6|8957.7|202
1605499800000|2020-11-16 04:10:00|8959.9|8959|8961.6|8960.7|8961.7|8960.8|8959.9|8959|430
1605500100000|2020-11-16 04:15:00|8961.7|8960.8|8961.4|8960.5|8961.9|8961|8961.1|8959.9|254
1605500400000|2020-11-16 04:20:00|8961.5|8960.6|8960.7|8959.8|8961.6|8960.6|8959.8|8958.9|308
1605500700000|2020-11-16 04:25:00|8960.6|8959.7|8961|8960.1|8961.3|8960.4|8960.6|8959.4|291
1605501000000|2020-11-16 04:30:00|8961.3|8959.8|8960.5|8959.6|8961.4|8960.3|8959.3|8958.4|209
1605501300000|2020-11-16 04:35:00|8960.4|8959.5|8961.2|8960.3|8961.4|8960.5|8959.9|8958.8|201
1605501600000|2020-11-16 04:40:00|8961.3|8960.4|8962.2|8961.3|8962.4|8961.3|8960.8|8959.4|209
1605501900000|2020-11-16 04:45:00|8962.1|8961.2|8962.6|8961.1|8962.9|8961.7|8961.8|8960.9|464
1605502200000|2020-11-16 04:50:00|8962.7|8961.2|8961.7|8960.8|8963.3|8962.2|8961.7|8960.5|219
1605502500000|2020-11-16 04:55:00|8961.8|8960.9|8960.8|8959.9|8962.5|8961.5|8960.8|8959.7|281
1605502800000|2020-11-16 05:00:00|8960.7|8959.8|8961.5|8960.6|8962.2|8961.2|8960.5|8959.4|268
1605503100000|2020-11-16 05:05:00|8961.4|8960.5|8961.8|8960.9|8962.2|8961.1|8960.7|8959.7|253
1605503400000|2020-11-16 05:10:00|8961.9|8961|8962.7|8961.8|8962.9|8962|8961.6|8960.4|302
1605503700000|2020-11-16 05:15:00|8962.6|8961.7|8962.5|8961.6|8963.6|8962.7|8962|8961.1|262
1605504000000|2020-11-16 05:20:00|8962.3|8961.4|8963.4|8962.5|8964.3|8963.4|8962.2|8961.3|324
1605504300000|2020-11-16 05:25:00|8963.5|8962.6|8964.3|8963.4|8965.1|8964|8963.4|8962.5|481
1605504600000|2020-11-16 05:30:00|8964|8963.1|8963.8|8962.9|8965|8963.9|8963.6|8962.7|367
1605504900000|2020-11-16 05:35:00|8963.6|8962.7|8964.8|8963.3|8964.9|8963.7|8963.6|8962.7|230
1605505200000|2020-11-16 05:40:00|8964.9|8963.4|8963.8|8962.3|8964.9|8963.7|8963.1|8962.1|284
1605505500000|2020-11-16 05:45:00|8963.7|8962.2|8965.1|8964.2|8965.2|8964.3|8963.6|8962.2|279
1605505800000|2020-11-16 05:50:00|8965|8964.1|8964.7|8963.8|8965.7|8964.5|8963.8|8962.7|275
1605506100000|2020-11-16 05:55:00|8964.6|8963.7|8964.5|8963.6|8965.3|8964.4|8964.2|8963|304
1605506400000|2020-11-16 06:00:00|8964.7|8963.8|8961.8|8960.9|8964.7|8963.8|8960.1|8958.9|336
1605506700000|2020-11-16 06:05:00|8961.9|8961|8961|8960.1|8962.3|8961.4|8960.2|8959.3|355
1605507000000|2020-11-16 06:10:00|8961.1|8960.2|8963.1|8962.2|8963.5|8962.6|8960.8|8959.9|329
1605507300000|2020-11-16 06:15:00|8963.2|8962.3|8963.4|8962.5|8963.7|8962.7|8962.5|8961.5|214
1605507600000|2020-11-16 06:20:00|8963.3|8962.4|8964.8|8963.9|8965.5|8964.5|8963.2|8962|255
1605507900000|2020-11-16 06:25:00|8964.9|8964|8965.3|8964.4|8965.7|8964.8|8964.1|8963|216
1605508200000|2020-11-16 06:30:00|8965.4|8964.5|8965.5|8964.6|8966.1|8965|8964.7|8963.3|287
1605508500000|2020-11-16 06:35:00|8965.3|8964.4|8966.6|8965.7|8967.2|8966.3|8964.9|8964|224
1605508800000|2020-11-16 06:40:00|8966.7|8965.8|8965.9|8965|8967.1|8965.8|8965.8|8964.7|209
1605509100000|2020-11-16 06:45:00|8966|8965.1|8967.7|8966.8|8967.7|8966.8|8965.5|8964.6|238
1605509400000|2020-11-16 06:50:00|8967.8|8966.9|8970.4|8969.5|8970.8|8969.9|8967.6|8966.7|368
1605509700000|2020-11-16 06:55:00|8970.3|8969.4|8971.4|8969.9|8972.6|8971.7|8970.2|8969.2|408
1605510000000|2020-11-16 07:00:00|8971.1|8969.6|8973.3|8971.8|8973.9|8972.8|8969.3|8967.8|594
1605510300000|2020-11-16 07:05:00|8973.2|8971.7|8970.3|8969.4|8973.3|8972.1|8970.1|8969.2|409
1605510600000|2020-11-16 07:10:00|8970.4|8969.5|8965.9|8965|8970.5|8969.6|8965.7|8964.5|438
1605510900000|2020-11-16 07:15:00|8965.8|8964.9|8964.3|8963.4|8967|8966.1|8964.2|8962.9|492
1605511200000|2020-11-16 07:20:00|8964.2|8963.3|8966.3|8964.8|8966.3|8965.2|8961.2|8960.3|440
1605511500000|2020-11-16 07:25:00|8966.4|8964.9|8964.4|8962.9|8967.7|8966.5|8963.7|8962.7|395
1605511800000|2020-11-16 07:30:00|8964.3|8962.8|8968.2|8967.3|8968.5|8967.6|8963.8|8962.8|416
1605512100000|2020-11-16 07:35:00|8968.3|8967.4|8965.8|8964.9|8969.4|8968.5|8964.9|8963.7|454
1605512400000|2020-11-16 07:40:00|8965.9|8965|8969.7|8968.8|8970|8969.1|8965.4|8964.2|361
1605512700000|2020-11-16 07:45:00|8969.6|8968.7|8968.8|8967.9|8969.9|8968.9|8968.1|8967.2|493
1605513000000|2020-11-16 07:50:00|8968.9|8968|8967.8|8966.9|8971.1|8970.2|8967.6|8966.5|428
1605513300000|2020-11-16 07:55:00|8968|8967.1|8965.1|8964.2|8968.1|8967.2|8963.5|8962.6|545
1605513600000|2020-11-16 08:00:00|8965.3|8963.8|8961|8960.1|8968.1|8967|8960.1|8959|889
1605513900000|2020-11-16 08:05:00|8961.1|8960.2|8960.8|8959.9|8963.3|8962.3|8955.5|8954.4|822
1605514200000|2020-11-16 08:10:00|8960.9|8960|8962.8|8961.3|8962.9|8961.5|8959.9|8958.7|708
1605514500000|2020-11-16 08:15:00|8962.7|8961.2|8959.8|8958.9|8963.1|8961.9|8959.6|8958.5|599
1605514800000|2020-11-16 08:20:00|8959.7|8958.8|8963.9|8963|8964.3|8963.3|8959.7|8958.8|591
1605515100000|2020-11-16 08:25:00|8964|8963.1|8972.3|8970.8|8973.8|8972.7|8961.5|8960.3|799
1605515400000|2020-11-16 08:30:00|8972.2|8970.7|8975.3|8973.8|8975.3|8974.2|8970.7|8969.3|620
1605515700000|2020-11-16 08:35:00|8975|8974.1|8975|8973.5|8979.3|8978.2|8974.2|8973.1|626
1605516000000|2020-11-16 08:40:00|8975.1|8973.6|8976.4|8974.9|8978.1|8977|8973.8|8972.3|681
1605516300000|2020-11-16 08:45:00|8976.6|8975.1|8977.8|8976.9|8979|8977.8|8975.6|8974.4|726
1605516600000|2020-11-16 08:50:00|8977.7|8976.8|8976.2|8975.3|8981.6|8980.4|8975.9|8974.8|812
1605516900000|2020-11-16 08:55:00|8976.1|8975.2|8978.9|8977.4|8979.7|8978.5|8975.3|8974|781
1605517200000|2020-11-16 09:00:00|8978.8|8977.3|8976.4|8975.5|8979.4|8978.2|8976.3|8975.2|776
1605517500000|2020-11-16 09:05:00|8976.5|8975.6|8984.5|8983|8985|8984.1|8975.7|8974.7|719
1605517800000|2020-11-16 09:10:00|8984.6|8983.1|8981.7|8980.2|8984.6|8983.4|8980.5|8979.4|918
1605518100000|2020-11-16 09:15:00|8981.8|8980.3|8983.5|8982.6|8985.1|8984.1|8977.6|8976.5|787
1605518400000|2020-11-16 09:20:00|8983.6|8982.7|8980.9|8980|8986.8|8985.7|8980.6|8979.6|822
1605518700000|2020-11-16 09:25:00|8981|8980.1|8982.6|8981.1|8983.6|8982.5|8977.6|8976.4|809
1605519000000|2020-11-16 09:30:00|8982.9|8981.4|8985.5|8984.6|8986.1|8985.2|8982.1|8980.7|777
1605519300000|2020-11-16 09:35:00|8985.6|8984.7|8981.3|8980.4|8986.9|8986|8981.2|8980|777
1605519600000|2020-11-16 09:40:00|8981.1|8980.2|8985.5|8984|8985.8|8984.4|8979.6|8978.4|707
1605519900000|2020-11-16 09:45:00|8985.3|8983.8|8986|8985.1|8986.9|8986|8982.7|8981.2|603
1605520200000|2020-11-16 09:50:00|8986.1|8985.2|8989.4|8987.9|8990.9|8989.7|8984.3|8983.4|718
1605520500000|2020-11-16 09:55:00|8989.8|8988.3|8992.9|8991.4|8995.9|8994.7|8987.9|8986.8|774
1605520800000|2020-11-16 10:00:00|8992.8|8991.3|8984.5|8983|8994.2|8992.7|8983.5|8982.2|888
1605521100000|2020-11-16 10:05:00|8984.7|8983.2|8989.1|8988.2|8990.4|8989.3|8984.2|8982.9|830
1605521400000|2020-11-16 10:10:00|8989|8988.1|8986.4|8985.5|8990.5|8989.4|8985.3|8984.1|783
1605521700000|2020-11-16 10:15:00|8986.7|8985.2|8987.6|8986.7|8990.5|8989.2|8986.2|8984.7|661
1605522000000|2020-11-16 10:20:00|8987.5|8986.6|8991.3|8990.4|8993.3|8991.9|8987.5|8986.6|695
1605522300000|2020-11-16 10:25:00|8991.4|8990.5|8989.6|8988.7|8995.1|8993.9|8989.2|8987.8|704
1605522600000|2020-11-16 10:30:00|8989.4|8988.5|8987.9|8986.4|8992.1|8990.7|8987.9|8986.4|741
1605522900000|2020-11-16 10:35:00|8988.2|8986.7|8985|8984.1|8989.8|8988.3|8983.9|8982.7|1030
1605523200000|2020-11-16 10:40:00|8985.1|8984.2|8985.6|8984.1|8988.6|8987.6|8983.7|8982.4|736
1605523500000|2020-11-16 10:45:00|8985.7|8984.2|8986.9|8986|8987.8|8986.3|8983|8981.7|657
1605523800000|2020-11-16 10:50:00|8987.2|8985.7|8987.8|8986.9|8987.8|8986.9|8983.6|8982.7|710
1605524100000|2020-11-16 10:55:00|8987.7|8986.8|8984.6|8983.1|8988.8|8987.6|8983.7|8982.5|760
1605524400000|2020-11-16 11:00:00|8985|8983.5|8980.2|8978.7|8986.2|8984.8|8979.9|8978.4|709
1605524700000|2020-11-16 11:05:00|8980|8978.5|8981.4|8979.9|8982.6|8981.6|8979.8|8978.5|689
1605525000000|2020-11-16 11:10:00|8981.3|8980.4|8979.5|8978|8981.7|8980.5|8979.4|8978|664
1605525300000|2020-11-16 11:15:00|8979.6|8978.1|8981.1|8979.6|8981.5|8980.3|8979.4|8977.9|433
1605525600000|2020-11-16 11:20:00|8981|8979.5|8976.8|8975.9|8981.1|8979.6|8974.4|8973.3|753
1605525900000|2020-11-16 11:25:00|8976.7|8975.8|8976.4|8974.9|8977.4|8976.1|8973.9|8972.7|694
1605526200000|2020-11-16 11:30:00|8976.5|8975|8971.3|8969.8|8978.9|8977.5|8970.3|8969.3|773
1605526500000|2020-11-16 11:35:00|8971.4|8969.9|8973.8|8972.9|8976|8974.6|8970.4|8969.3|705
1605526800000|2020-11-16 11:40:00|8974.2|8972.7|8976.8|8975.3|8977|8975.5|8973.4|8972|599
1605527100000|2020-11-16 11:45:00|8976.9|8975.4|8969|8968.1|8977.2|8975.7|8967.3|8966.3|625
1605527400000|2020-11-16 11:50:00|8969.1|8968.2|8969.4|8967.9|8970.1|8968.9|8965.3|8963.8|1004
1605527700000|2020-11-16 11:55:00|8968.7|8967.8|8964.4|8962.9|8970.3|8968.9|8956.9|8955.4|1395
1605528000000|2020-11-16 12:00:00|8964.5|8963|8975|8974.1|8975.1|8974.2|8964.4|8962.9|874
1605528300000|2020-11-16 12:05:00|8974.9|8974|8972.6|8971.1|8976.3|8975.1|8969.8|8968.7|1067
1605528600000|2020-11-16 12:10:00|8972.5|8971|8975.6|8974.1|8976|8974.8|8972.3|8970.8|1102
1605528900000|2020-11-16 12:15:00|8975.7|8974.2|8976.2|8974.7|8979.4|8978.2|8973.7|8972.5|966
1605529200000|2020-11-16 12:20:00|8976.4|8974.9|8980.3|8979.4|8982|8980.5|8975.6|8974.5|877
1605529500000|2020-11-16 12:25:00|8980|8979.1|8978|8976.5|8983.3|8982.3|8977.4|8975.9|1033
1605529800000|2020-11-16 12:30:00|8978.1|8976.6|8977.9|8977|8981.1|8980|8975.9|8974.4|821
1605530100000|2020-11-16 12:35:00|8978.3|8976.8|8980.6|8979.1|8980.8|8979.8|8976.7|8975.5|815
1605530400000|2020-11-16 12:40:00|8980.7|8979.2|8981.1|8979.6|8983.5|8982|8979.6|8978.1|777
1605530700000|2020-11-16 12:45:00|8981|8979.5|8988.2|8987.3|8988.8|8987.5|8979.8|8978.5|816
1605531000000|2020-11-16 12:50:00|8988.5|8987|8985.3|8984.4|8988.5|8987.2|8983|8982.1|870
1605531300000|2020-11-16 12:55:00|8985.2|8984.3|8986.2|8984.7|8988.7|8987.6|8982.1|8980.9|1001
1605531600000|2020-11-16 13:00:00|8986.4|8984.9|8977.9|8976.4|8986.8|8985.4|8976.7|8975.4|1066
1605531900000|2020-11-16 13:05:00|8977.8|8976.3|8981.4|8980.5|8982.2|8981.1|8976.3|8974.9|990
1605532200000|2020-11-16 13:10:00|8981.5|8980.6|8982.3|8980.8|8982.6|8981.7|8979.2|8978.2|728
1605532500000|2020-11-16 13:15:00|8982.4|8980.9|8977.5|8976.6|8983.5|8982.4|8977.4|8975.9|643
1605532800000|2020-11-16 13:20:00|8977.6|8976.7|8977.1|8976.2|8978.8|8977.9|8975.7|8974.4|744
1605533100000|2020-11-16 13:25:00|8976.9|8976|8978|8976.5|8978.5|8977|8974|8972.9|729
1605533400000|2020-11-16 13:30:00|8978.4|8976.9|8976.4|8974.9|8979.2|8977.8|8974.4|8972.9|937
1605533700000|2020-11-16 13:35:00|8976.3|8974.8|8972.2|8970.7|8978.4|8976.9|8972|8970.7|1038
1605534000000|2020-11-16 13:40:00|8972.3|8970.8|8969.8|8968.9|8974|8972.5|8969.2|8968.1|831
1605534300000|2020-11-16 13:45:00|8969.6|8968.7|8973.4|8971.9|8973.4|8972.5|8969.6|8968.7|546
1605534600000|2020-11-16 13:50:00|8973.1|8972.2|8972.7|8971.8|8973.3|8972.4|8970.6|8969.7|687
1605534900000|2020-11-16 13:55:00|8972.6|8971.7|8969.7|8968.2|8972.9|8971.9|8965.6|8964.3|634
1605535200000|2020-11-16 14:00:00|8969.3|8968.4|8967.5|8966.6|8969.6|8968.5|8966.8|8965.7|678
1605535500000|2020-11-16 14:05:00|8967.7|8966.8|8970.7|8969.8|8970.9|8969.9|8966.7|8965.6|777
1605535800000|2020-11-16 14:10:00|8970.4|8969.5|8970.8|8969.9|8973.6|8972.7|8970.2|8969.2|685
1605536100000|2020-11-16 14:15:00|8970.7|8969.8|8968.2|8967.3|8971.3|8970.2|8968.1|8967.1|557
1605536400000|2020-11-16 14:20:00|8968.1|8967.2|8967.7|8966.8|8970.6|8969.7|8967.3|8966.3|534
1605536700000|2020-11-16 14:25:00|8968|8967.1|8971.2|8970.3|8971.5|8970.6|8967.8|8966.7|474
1605537000000|2020-11-16 14:30:00|8971.4|8969.9|8966|8965.1|8972|8970.7|8964.9|8964|520
1605537300000|2020-11-16 14:35:00|8965.9|8965|8963.8|8962.9|8967.5|8966.6|8961|8959.8|564
1605537600000|2020-11-16 14:40:00|8963.9|8963|8976|8975.1|8977.4|8976.2|8962.4|8961.5|856
1605537900000|2020-11-16 14:45:00|8976.1|8975.2|8972.5|8971.6|8978.8|8977.9|8972.1|8971.2|703
1605538200000|2020-11-16 14:50:00|8972.4|8971.5|8970.8|8969.9|8973.1|8972.2|8969|8968|656
1605538500000|2020-11-16 14:55:00|8970.9|8970|8971|8970.1|8973.1|8972.1|8970.2|8969.1|643
1605538800000|2020-11-16 15:00:00|8970.9|8970|8968|8967.1|8973|8971.8|8967.6|8966.7|663
1605539100000|2020-11-16 15:05:00|8968.1|8967.2|8970|8969.1|8970.3|8969.4|8967.2|8966.1|653
1605539400000|2020-11-16 15:10:00|8970.1|8969.2|8974.4|8973.5|8974.9|8973.7|8968.9|8968|633
1605539700000|2020-11-16 15:15:00|8974.5|8973.6|8976.1|8975.2|8976.6|8975.4|8972.2|8971.3|621
1605540000000|2020-11-16 15:20:00|8976.2|8975.3|8975.9|8974.4|8977.9|8977|8973.6|8972.7|647
1605540300000|2020-11-16 15:25:00|8975.7|8974.2|8974.6|8973.1|8976|8975|8972.9|8972|703
1605540600000|2020-11-16 15:30:00|8974.7|8973.2|8977.7|8976.8|8978.5|8977.6|8974|8972.7|592
1605540900000|2020-11-16 15:35:00|8977.8|8976.9|8976.5|8975|8978.7|8977.8|8974.9|8974|623
1605541200000|2020-11-16 15:40:00|8976|8975.1|8980.6|8979.1|8981.1|8979.9|8975.1|8974.2|587
1605541500000|2020-11-16 15:45:00|8980.3|8979.4|8980.2|8979.3|8980.8|8979.9|8977.9|8976.7|698
1605541800000|2020-11-16 15:50:00|8980.1|8979.2|8980|8979.1|8981.4|8980.5|8977.8|8976.9|732
1605542100000|2020-11-16 15:55:00|8980.1|8979.2|8981.6|8980.7|8987.1|8986.2|8980|8979.1|1209
1605542400000|2020-11-16 16:00:00|8981.4|8980.5|8979.8|8978.9|8985.1|8983.9|8978.5|8977.3|955
1605542700000|2020-11-16 16:05:00|8979.9|8979|8973|8972.1|8980.1|8979.2|8973|8972.1|571
1605543000000|2020-11-16 16:10:00|8973.1|8972.2|8974.4|8973.5|8975.8|8974.6|8972.8|8971.7|582
1605543300000|2020-11-16 16:15:00|8974.3|8973.4|8975.8|8974.9|8976.4|8975.5|8973.5|8972.6|454
1605543600000|2020-11-16 16:20:00|8975.7|8974.8|8971.7|8970.8|8976.7|8975.8|8971.6|8970.7|483
1605543900000|2020-11-16 16:25:00|8971.5|8970.6|8972|8970.5|8973.8|8972.9|8969.8|8968.9|503
1605544200000|2020-11-16 16:30:00|8971.6|8970.7|8972|8971.1|8972.9|8972|8971.1|8969.9|583
1605544500000|2020-11-16 16:35:00|8971.9|8971|8974.5|8973.6|8975.7|8974.8|8970.9|8969.9|479
1605544800000|2020-11-16 16:40:00|8974.4|8973.5|8974.7|8973.8|8976.5|8975.3|8972.7|8971.8|471
1605545100000|2020-11-16 16:45:00|8974.6|8973.7|8977.3|8976.4|8980.4|8979.5|8974.1|8973.2|672
1605545400000|2020-11-16 16:50:00|8977.4|8976.5|8976.9|8976|8978.6|8977.7|8976.2|8975.3|484
1605545700000|2020-11-16 16:55:00|8977|8976.1|8976.6|8975.7|8979|8977.9|8975.7|8974.6|351
1605546000000|2020-11-16 17:00:00|8976.5|8975.6|8974.9|8974|8977.9|8976.9|8974.4|8973.4|543
1605546300000|2020-11-16 17:05:00|8974.7|8973.8|8973|8972.1|8975.5|8974.4|8972.5|8971.6|520
1605546600000|2020-11-16 17:10:00|8973.1|8972.2|8975.9|8975|8976.9|8976|8973|8971.9|448
1605546900000|2020-11-16 17:15:00|8975.8|8974.9|8979|8978.1|8980|8979.1|8975.2|8974.3|452
1605547200000|2020-11-16 17:20:00|8978.9|8978|8977.8|8976.9|8979.8|8978.9|8977.6|8976.7|458
1605547500000|2020-11-16 17:25:00|8977.9|8977|8976.7|8975.8|8978.3|8977.4|8976.6|8975.7|289
1605547800000|2020-11-16 17:30:00|8976.6|8975.7|8977.7|8976.8|8977.8|8976.9|8975.9|8975|386
1605548100000|2020-11-16 17:35:00|8977.6|8976.7|8976.9|8976|8978.4|8977.5|8975.5|8974.6|414
1605548400000|2020-11-16 17:40:00|8976.8|8975.9|8976.9|8976|8979.5|8978.6|8976.2|8975.3|390
1605548700000|2020-11-16 17:45:00|8976.8|8975.9|8975.1|8974.2|8977.5|8976.6|8975.1|8974.2|371
1605549000000|2020-11-16 17:50:00|8975|8974.1|8975.1|8974.2|8976.3|8975.4|8974.9|8974|357
1605549300000|2020-11-16 17:55:00|8975|8974.1|8973.5|8972.6|8975.7|8974.8|8972.9|8972|433
1605549600000|2020-11-16 18:00:00|8973.4|8972.5|8973.6|8972.7|8973.7|8972.8|8971.4|8970.5|364
1605549900000|2020-11-16 18:05:00|8973.7|8972.8|8976.7|8975.8|8976.8|8975.9|8973|8972.1|344
1605550200000|2020-11-16 18:10:00|8976.8|8975.9|8974.6|8973.7|8977.3|8976.4|8974.3|8973.4|294
1605550500000|2020-11-16 18:15:00|8974.4|8973.5|8975.7|8974.8|8976.1|8975.2|8974.3|8973.4|276
1605550800000|2020-11-16 18:20:00|8975.6|8974.7|8974.4|8973.5|8976.1|8974.9|8974.1|8973.1|385
1605551100000|2020-11-16 18:25:00|8974.5|8973.6|8974.5|8973.6|8976.6|8975.7|8974.3|8973.4|378
1605551400000|2020-11-16 18:30:00|8974.4|8973.5|8978.3|8977.4|8978.3|8977.4|8973.7|8972.8|516
1605551700000|2020-11-16 18:35:00|8978.5|8977.6|8977.4|8976.5|8979.1|8978.2|8976.8|8975.9|387
1605552000000|2020-11-16 18:40:00|8977.2|8976.3|8979.9|8979|8980.3|8979.4|8976.9|8976|462
1605552300000|2020-11-16 18:45:00|8979.8|8978.9|8979.4|8978.5|8979.8|8978.9|8977.9|8977|400
1605552600000|2020-11-16 18:50:00|8979.3|8978.4|8978|8977.1|8979.4|8978.5|8977.8|8976.9|360
1605552900000|2020-11-16 18:55:00|8977.9|8977|8975.8|8974.9|8979.8|8978.9|8975.1|8973.8|465
1605553200000|2020-11-16 19:00:00|8975.6|8974.7|8977.8|8976.9|8977.9|8977|8974.4|8973.5|450
1605553500000|2020-11-16 19:05:00|8977.7|8976.8|8977.2|8976.3|8977.9|8977|8976|8975.1|380
1605553800000|2020-11-16 19:10:00|8977.3|8976.4|8977.9|8977|8978.8|8977.9|8976.3|8975.4|394
1605554100000|2020-11-16 19:15:00|8978|8977.1|8975.3|8974.4|8978.2|8977.3|8975.1|8974.2|316
1605554400000|2020-11-16 19:20:00|8975.4|8974.5|8976.4|8975.5|8976.9|8976|8974.9|8974|337
1605554700000|2020-11-16 19:25:00|8976.3|8975.4|8978.1|8977.2|8979.1|8978.2|8976.3|8975.4|307
1605555000000|2020-11-16 19:30:00|8978|8977.1|8979.1|8978.2|8979.1|8978.2|8976.9|8976|396
1605555300000|2020-11-16 19:35:00|8979|8978.1|8979|8978.1|8979.4|8978.5|8977.4|8976.5|387
1605555600000|2020-11-16 19:40:00|8979.1|8978.2|8980.3|8979.4|8980.5|8979.6|8978.3|8977.2|278
1605555900000|2020-11-16 19:45:00|8980.4|8979.5|8980.3|8979.4|8980.6|8979.5|8979.4|8978.3|286
1605556200000|2020-11-16 19:50:00|8980.4|8979.5|8980.5|8979|8981|8979.5|8979.1|8977.8|460
1605556500000|2020-11-16 19:55:00|8980.6|8979.1|8979.7|8978.8|8980.8|8979.8|8979.1|8977.9|449
1605556800000|2020-11-16 20:00:00|8980.1|8978.6|8981.8|8980.9|8982.1|8981|8979.2|8978|400
1605557100000|2020-11-16 20:05:00|8981.7|8980.8|8981.1|8980.2|8982.2|8981.1|8980.9|8980|270
1605557400000|2020-11-16 20:10:00|8981.2|8980.3|8980|8979.1|8981.7|8980.8|8980|8979|312
1605557700000|2020-11-16 20:15:00|8980.1|8979.2|8981.3|8980.4|8982.3|8981.4|8980|8979.1|342
1605558000000|2020-11-16 20:20:00|8981.2|8980.3|8979.9|8979|8981.6|8980.7|8977|8976.1|373
1605558300000|2020-11-16 20:25:00|8979.8|8978.9|8980.2|8979.3|8981|8980.1|8979.7|8978.8|271
1605558600000|2020-11-16 20:30:00|8980.3|8979.4|8979.5|8978.6|8980.3|8979.4|8977.9|8976.8|302
1605558900000|2020-11-16 20:35:00|8979.6|8978.7|8978.2|8977.3|8979.8|8978.9|8977.9|8976.6|249
1605559200000|2020-11-16 20:40:00|8978.3|8977.4|8977.2|8976.3|8978.3|8977.4|8976|8975.1|305
1605559500000|2020-11-16 20:45:00|8977.1|8976.2|8978.8|8977.9|8979.4|8978.5|8976.8|8975.9|241
1605559800000|2020-11-16 20:50:00|8979.1|8978.2|8979.4|8978.5|8980|8979.1|8978.1|8977.2|211
1605560100000|2020-11-16 20:55:00|8979.3|8978.4|8981.8|8980.3|8983.1|8982.1|8978.9|8977.7|365
1605560400000|2020-11-16 21:00:00|8981.7|8980.2|8979.4|8977.9|8981.8|8980.5|8979.2|8977.7|356
1605560700000|2020-11-16 21:05:00|8979.3|8977.8|8979.5|8978|8979.7|8978.6|8978|8977|225
1605561000000|2020-11-16 21:10:00|8979.3|8978.4|8981.5|8980.6|8982.1|8980.7|8979.3|8978.1|213
1605561300000|2020-11-16 21:15:00|8981.4|8980.5|8981.8|8980.3|8981.9|8980.8|8981|8979.7|146
1605561600000|2020-11-16 21:20:00|8981.9|8980.4|8982.6|8981.1|8982.7|8981.6|8980.9|8979.7|164
1605561900000|2020-11-16 21:25:00|8982.7|8981.2|8983.8|8982.3|8983.8|8982.5|8982.3|8981.2|237
1605562200000|2020-11-16 21:30:00|8983.7|8982.2|8983.6|8982.7|8984.3|8983.1|8982.3|8981|239
1605562500000|2020-11-16 21:35:00|8983.5|8982.6|8983.8|8982.3|8984.5|8983.3|8983.3|8982.3|134
1605562800000|2020-11-16 21:40:00|8983.9|8982.4|8983.6|8982.1|8984.2|8983|8982.5|8981.2|225
1605563100000|2020-11-16 21:45:00|8983.3|8982.4|8983.3|8981.8|8983.7|8982.5|8982.3|8980.8|255
1605563400000|2020-11-16 21:50:00|8983.2|8981.7|8982.6|8981.1|8983.8|8982.5|8982.6|8981.1|225
1605563700000|2020-11-16 21:55:00|8982.9|8981.4|8983.7|8971.7|8985.2|8982.3|8977.6|8971.3|671
1605564000000|2020-11-16 22:00:00|8984.6|8972.6|8987.8|8975.8|8989.4|8977.4|8981.8|8969.8|82
1605564300000|2020-11-16 22:05:00|8987.5|8975.5|8986.7|8975.7|8989.2|8977.2|8983|8971|255
1605564600000|2020-11-16 22:10:00|8986.8|8975.6|8985.6|8973.6|8987.4|8976.1|8979.2|8967.2|228
1605564900000|2020-11-16 22:15:00|8985.8|8973.8|8986.1|8977.2|8991.2|8979.2|8984.5|8972.5|330
1605565200000|2020-11-16 22:20:00|8985.9|8977|8985.7|8977.7|8990.2|8979.2|8982.5|8975.4|213
1605565500000|2020-11-16 22:25:00|8986|8977.9|8990.7|8978.7|8991.7|8979.9|8983.1|8972.5|231
1605565800000|2020-11-16 22:30:00|8990.6|8978.6|8987.8|8982.4|8991.5|8982.9|8986.1|8976.9|407
1605566100000|2020-11-16 22:35:00|8987.4|8982.9|8987|8981.6|8991.5|8983|8984.9|8979.8|251
1605566400000|2020-11-16 22:40:00|8985.4|8981.1|8992.1|8981.7|8993.6|8983.7|8985|8978.2|456
1605566700000|2020-11-16 22:45:00|8991.6|8981.1|8988.3|8981.6|8992.5|8983.9|8985.8|8977.8|784
1605567000000|2020-11-16 22:50:00|8988.4|8981.7|8989.7|8981.6|8991.5|8983|8987.6|8981|588
1605567300000|2020-11-16 22:55:00|8989.6|8981.7|8988.4|8981.6|8991.6|8982.1|8987.3|8980.6|583
1605567600000|2020-11-16 23:00:00|8989.2|8981|8985.1|8982.7|8989.2|8984.5|8984.6|8980|630
1605567900000|2020-11-16 23:05:00|8985.3|8982.8|8974.7|8973.2|8985.3|8983.1|8974.4|8972.8|692
1605568200000|2020-11-16 23:10:00|8974.8|8973.3|8970.1|8968.6|8974.9|8973.4|8964.4|8962.3|889
1605568500000|2020-11-16 23:15:00|8970.2|8968.7|8964.9|8963.4|8970.7|8969.2|8964|8962.5|613
1605568800000|2020-11-16 23:20:00|8965|8963.5|8966.9|8965.4|8967.1|8965.6|8961.2|8959.7|593
1605569100000|2020-11-16 23:25:00|8967|8965.5|8967.3|8965.8|8970.7|8969.2|8966.8|8965.3|417
1605569400000|2020-11-16 23:30:00|8967.4|8965.9|8966.8|8965.3|8968.5|8967.1|8965.6|8964.1|392
1605569700000|2020-11-16 23:35:00|8966.9|8965.4|8969.8|8968.3|8969.9|8968.4|8966.6|8965.1|264
1605570000000|2020-11-16 23:40:00|8969.9|8968.4|8972.2|8970.7|8972.5|8971|8968.9|8967.4|536
1605570300000|2020-11-16 23:45:00|8972.1|8970.6|8971|8969.5|8974.3|8972.8|8970.5|8969.1|432
1605570600000|2020-11-16 23:50:00|8971.1|8969.6|8972.2|8970.7|8973.1|8971.8|8970.9|8969.4|200
1605570900000|2020-11-16 23:55:00|8972.3|8970.8|8970.4|8968.9|8973.3|8971.8|8970.1|8968.6|331
1605571200000|2020-11-17 00:00:00|8970.5|8969|8972.8|8971.3|8973.6|8972.1|8970.1|8968.6|481
1605571500000|2020-11-17 00:05:00|8972.9|8971.4|8974.4|8972.9|8974.9|8973.4|8972.6|8971.1|260
1605571800000|2020-11-17 00:10:00|8974.3|8972.8|8973.1|8971.6|8974.4|8972.9|8971.3|8970.1|385
1605572100000|2020-11-17 00:15:00|8973|8971.5|8973.2|8972.3|8974.2|8972.8|8972.6|8971.5|283
1605572400000|2020-11-17 00:20:00|8973.3|8972.4|8972.9|8972|8974.9|8973.5|8972.4|8971|454
1605572700000|2020-11-17 00:25:00|8973.2|8971.7|8972.9|8971.4|8975.3|8973.8|8972.2|8970.7|363
1605573000000|2020-11-17 00:30:00|8973|8971.5|8973.3|8971.8|8973.8|8972.3|8972.3|8970.8|369
1605573300000|2020-11-17 00:35:00|8973.5|8972|8973.3|8972.4|8974.8|8973.7|8971.3|8970.4|421
1605573600000|2020-11-17 00:40:00|8973.2|8972.3|8973|8971.5|8974.8|8973.6|8972.8|8971.5|476
1605573900000|2020-11-17 00:45:00|8973.1|8971.6|8973.8|8972.3|8974.2|8972.9|8972.5|8971.3|446
1605574200000|2020-11-17 00:50:00|8974|8972.5|8976.8|8975.9|8977.5|8976.4|8973.6|8972.2|494
1605574500000|2020-11-17 00:55:00|8976.7|8975.8|8976.2|8975.3|8977.1|8976|8974|8972.8|531
1605574800000|2020-11-17 01:00:00|8976.5|8975|8975.3|8973.8|8976.5|8975.2|8974.9|8973.6|333
1605575100000|2020-11-17 01:05:00|8975.2|8973.7|8975.7|8974.2|8976|8974.9|8974|8972.8|517
1605575400000|2020-11-17 01:10:00|8975.8|8974.3|8976.7|8975.2|8977.3|8976.1|8975.5|8974|436
1605575700000|2020-11-17 01:15:00|8976.8|8975.3|8977.1|8975.6|8977.2|8976|8975.6|8974.4|530
1605576000000|2020-11-17 01:20:00|8977|8975.5|8977.1|8976.2|8977.9|8977|8976.1|8975|405
1605576300000|2020-11-17 01:25:00|8977|8976.1|8975.2|8973.7|8977.4|8976.1|8974.5|8973.4|342
1605576600000|2020-11-17 01:30:00|8975.4|8973.9|8973.9|8972.4|8976.1|8974.9|8973.6|8972.4|555
1605576900000|2020-11-17 01:35:00|8974|8972.5|8974.6|8973.7|8975.1|8973.9|8973.7|8972.5|275
1605577200000|2020-11-17 01:40:00|8975.2|8973.4|8975.7|8974.2|8976.5|8975.2|8973.5|8972.2|397
1605577500000|2020-11-17 01:45:00|8975.8|8974.3|8975.3|8973.8|8976.1|8974.9|8974.4|8973.2|348
1605577800000|2020-11-17 01:50:00|8975.4|8973.9|8976.7|8975.2|8978.1|8977.2|8974.5|8973.1|392
1605578100000|2020-11-17 01:55:00|8976.8|8975.3|8977.5|8976|8978.3|8977.2|8976.4|8975.2|416
1605578400000|2020-11-17 02:00:00|8977.4|8975.9|8978.1|8977.2|8978.6|8977.6|8977|8975.8|274
1605578700000|2020-11-17 02:05:00|8978.2|8977.3|8977.6|8976.1|8979.9|8979|8976.9|8975.8|307
1605579000000|2020-11-17 02:10:00|8977.5|8976|8975.8|8974.3|8978|8976.9|8974.3|8972.8|417
1605579300000|2020-11-17 02:15:00|8975.7|8974.2|8977.7|8976.8|8979.3|8978.2|8975.6|8974.2|463
1605579600000|2020-11-17 02:20:00|8978|8976.5|8978.2|8976.7|8979.1|8977.8|8977|8975.6|321
1605579900000|2020-11-17 02:25:00|8978.3|8976.8|8979.5|8978|8979.7|8978.5|8977.8|8976.6|304
1605580200000|2020-11-17 02:30:00|8979.4|8977.9|8978.4|8976.9|8979.6|8978.4|8977.8|8976.6|314
1605580500000|2020-11-17 02:35:00|8978.1|8977.2|8975.5|8974|8978.5|8977.2|8975.4|8974|338
1605580800000|2020-11-17 02:40:00|8975.6|8974.1|8975.1|8974.2|8976.7|8975.6|8975|8973.9|347
1605581100000|2020-11-17 02:45:00|8975.2|8974.3|8974.3|8973.4|8975.5|8974.3|8973|8971.8|364
1605581400000|2020-11-17 02:50:00|8974.2|8973.3|8974.5|8973.6|8975|8973.9|8973.9|8972.7|330
1605581700000|2020-11-17 02:55:00|8974.6|8973.7|8975.2|8973.7|8975.3|8974.2|8973.7|8972.4|459
1605582000000|2020-11-17 03:00:00|8975.1|8973.6|8971.8|8970.9|8975.1|8973.9|8970.2|8969|521
1605582300000|2020-11-17 03:05:00|8972.1|8970.6|8970.6|8969.7|8972.5|8971|8968.9|8967.7|368
1605582600000|2020-11-17 03:10:00|8970.7|8969.8|8970.6|8969.7|8972.3|8971.1|8970.5|8969.2|317
1605582900000|2020-11-17 03:15:00|8970.5|8969.6|8968.8|8967.9|8970.7|8969.6|8968.7|8967.8|290
1605583200000|2020-11-17 03:20:00|8968.9|8968|8969.5|8968|8970.1|8968.9|8968.1|8966.9|328
1605583500000|2020-11-17 03:25:00|8969.6|8968.1|8971.1|8969.6|8971.3|8970.2|8969|8967.8|366
1605583800000|2020-11-17 03:30:00|8970.8|8969.9|8968.2|8967.3|8971|8969.9|8968|8966.6|290
1605584100000|2020-11-17 03:35:00|8968.3|8967.4|8968.7|8967.2|8970.2|8969|8967.4|8966.2|259
1605584400000|2020-11-17 03:40:00|8968.5|8967.6|8968|8967.1|8968.9|8967.9|8967.7|8966.6|231
1605584700000|2020-11-17 03:45:00|8967.9|8967|8968.4|8967.5|8969.8|8968.7|8967.7|8966.7|345
1605585000000|2020-11-17 03:50:00|8968.3|8967.4|8968.7|8967.8|8969.6|8968.3|8967.9|8967|240
1605585300000|2020-11-17 03:55:00|8968.6|8967.7|8969.5|8968.6|8970|8968.8|8968.3|8967.1|196
1605585600000|2020-11-17 04:00:00|8969.6|8968.7|8969.3|8967.8|8970.1|8968.9|8968.7|8967.5|230
1605585900000|2020-11-17 04:05:00|8969.2|8967.7|8969|8968.1|8970|8968.9|8968.6|8967.5|196
1605586200000|2020-11-17 04:10:00|8969.3|8967.8|8969.5|8968.6|8970.4|8969.1|8969.1|8967.7|307
1605586500000|2020-11-17 04:15:00|8969.4|8968.5|8969.9|8968.4|8970.2|8969.1|8968.9|8967.6|260
1605586800000|2020-11-17 04:20:00|8970|8968.5|8969.8|8968.9|8970.3|8969.1|8969.2|8968.3|187
1605587100000|2020-11-17 04:25:00|8969.7|8968.8|8970|8969.1|8970.5|8969.3|8969.6|8968.3|199
1605587400000|2020-11-17 04:30:00|8970.1|8969.2|8969.4|8968.5|8970.4|8969.4|8969.2|8967.8|237
1605587700000|2020-11-17 04:35:00|8969.3|8968.4|8970.2|8968.7|8971.2|8969.8|8968.6|8967.3|284
1605588000000|2020-11-17 04:40:00|8970.3|8968.8|8969.5|8968.6|8970.5|8969.3|8969.1|8968|294
1605588300000|2020-11-17 04:45:00|8969.4|8968.5|8968.7|8967.8|8969.9|8968.8|8968.4|8967.3|264
1605588600000|2020-11-17 04:50:00|8968.8|8967.9|8969.4|8967.9|8969.6|8968.7|8968.5|8967.3|167
1605588900000|2020-11-17 04:55:00|8969.1|8968.2|8969.9|8968.4|8970.2|8969|8968.1|8967|208
1605589200000|2020-11-17 05:00:00|8970|8968.5|8971|8970.1|8971.4|8970.2|8969.6|8968.4|304
1605589500000|2020-11-17 05:05:00|8970.9|8970|8970.7|8969.8|8971.5|8970.2|8970.5|8969.4|327
1605589800000|2020-11-17 05:10:00|8970.8|8969.9|8971.5|8970|8971.7|8970.5|8970.4|8969.3|295
1605590100000|2020-11-17 05:15:00|8971.6|8970.1|8971.4|8970.5|8971.8|8970.7|8970.8|8969.7|198
1605590400000|2020-11-17 05:20:00|8971.5|8970.6|8970.7|8969.2|8972.1|8971.1|8970.3|8969.2|248
1605590700000|2020-11-17 05:25:00|8970.8|8969.3|8970.8|8969.9|8971.6|8970.5|8970|8968.7|293
1605591000000|2020-11-17 05:30:00|8970.9|8970|8972.3|8970.8|8972.5|8971.3|8970.8|8969.7|240
1605591300000|2020-11-17 05:35:00|8972.4|8970.9|8971.1|8970.2|8972.4|8970.9|8970.4|8969.3|265
1605591600000|2020-11-17 05:40:00|8971|8970.1|8970.6|8969.7|8971.9|8970.5|8970.2|8969.1|380
1605591900000|2020-11-17 05:45:00|8970.5|8969.6|8969.6|8968.1|8971.2|8970.1|8969|8967.6|360
1605592200000|2020-11-17 05:50:00|8969.5|8968|8971.5|8970|8971.9|8970.8|8969.2|8967.9|448
1605592500000|2020-11-17 05:55:00|8971.4|8969.9|8972.6|8971.1|8973.1|8972|8970.6|8969.5|340
1605592800000|2020-11-17 06:00:00|8972.7|8971.2|8970.5|8969.6|8972.7|8971.2|8969.3|8968.4|254
1605593100000|2020-11-17 06:05:00|8970.6|8969.7|8970.4|8969.5|8971.5|8970.4|8969.9|8968.7|332
1605593400000|2020-11-17 06:10:00|8970.5|8969.6|8971.1|8970.2|8972.5|8971.6|8969.9|8968.7|336
1605593700000|2020-11-17 06:15:00|8971|8970.1|8971.4|8970.5|8972.3|8971.1|8970.5|8969.4|261
1605594000000|2020-11-17 06:20:00|8971.5|8970.6|8972.7|8971.8|8973.2|8971.9|8971.1|8970.2|225
1605594300000|2020-11-17 06:25:00|8972.8|8971.9|8973.9|8972.4|8974|8973|8972|8971.1|188
1605594600000|2020-11-17 06:30:00|8973.8|8972.3|8975|8973.5|8975.3|8974|8973.6|8972.3|245
1605594900000|2020-11-17 06:35:00|8974.7|8973.8|8973|8972.1|8974.8|8973.9|8973|8972.1|319
1605595200000|2020-11-17 06:40:00|8972.9|8972|8974.7|8973.2|8975|8973.9|8972.8|8971.9|197
1605595500000|2020-11-17 06:45:00|8974.6|8973.1|8973.9|8972.4|8974.7|8973.4|8973.2|8972|265
1605595800000|2020-11-17 06:50:00|8973.6|8972.7|8973.8|8972.9|8975.6|8974.4|8973.5|8972.3|355
1605596100000|2020-11-17 06:55:00|8973.7|8972.8|8974.4|8972.9|8974.8|8973.6|8972.9|8971.8|326
1605596400000|2020-11-17 07:00:00|8974.6|8973.1|8968|8966.5|8975|8973.7|8967.8|8966.5|369
1605596700000|2020-11-17 07:05:00|8967.9|8966.4|8967.9|8967|8969.4|8968.2|8965.8|8964.8|300
1605597000000|2020-11-17 07:10:00|8967.8|8966.9|8968|8967.1|8969.5|8968.3|8967.3|8966.4|253
1605597300000|2020-11-17 07:15:00|8967.9|8967|8967.6|8966.7|8969.5|8968.6|8967|8965.9|402
1605597600000|2020-11-17 07:20:00|8967.7|8966.8|8967.7|8966.8|8967.9|8966.9|8964.7|8963.6|549
1605597900000|2020-11-17 07:25:00|8967.8|8966.9|8970.8|8969.9|8971.2|8970.2|8967.6|8966.5|454
1605598200000|2020-11-17 07:30:00|8970.7|8969.8|8970.3|8969.4|8972|8971.1|8968.7|8967.6|348
1605598500000|2020-11-17 07:35:00|8970.2|8969.3|8970.6|8969.7|8971.4|8970.4|8968.9|8967.9|443
1605598800000|2020-11-17 07:40:00|8970.7|8969.8|8974|8973.1|8975.4|8974.3|8970.7|8969.8|291
1605599100000|2020-11-17 07:45:00|8974.4|8973.5|8979.9|8979|8981.1|8980.1|8973.4|8972.5|483
1605599400000|2020-11-17 07:50:00|8980|8979.1|8977.2|8976.3|8981|8980.1|8977.2|8976.3|320
1605599700000|2020-11-17 07:55:00|8977.1|8976.2|8975.2|8974.3|8981.4|8980.4|8975.1|8973.9|540
1605600000000|2020-11-17 08:00:00|8975.1|8974.2|8974.7|8973.8|8975.7|8974.8|8971.6|8970.6|726
1605600300000|2020-11-17 08:05:00|8974.5|8973.6|8980.9|8980|8981.1|8980.2|8974.1|8973.2|604
1605600600000|2020-11-17 08:10:00|8980.8|8979.9|8980.9|8980|8982.4|8981.5|8978.4|8977.5|757
1605600900000|2020-11-17 08:15:00|8981|8980.1|8981.6|8980.7|8982.6|8981.5|8978.8|8977.9|699
1605601200000|2020-11-17 08:20:00|8981.8|8980.9|8980.1|8979.2|8982|8981.1|8976.4|8975.5|583
1605601500000|2020-11-17 08:25:00|8980.3|8979.4|8978.6|8977.7|8982|8981|8976.7|8975.5|587
1605601800000|2020-11-17 08:30:00|8979|8977.5|8980.2|8979.3|8982|8981|8977.7|8976.8|564
1605602100000|2020-11-17 08:35:00|8980.1|8979.2|8980.2|8979.3|8982.8|8981.6|8979.1|8977.8|635
1605602400000|2020-11-17 08:40:00|8980.4|8979.5|8974.9|8973.4|8981.2|8980.3|8973.8|8972.5|765
1605602700000|2020-11-17 08:45:00|8974.8|8973.3|8978.4|8977.5|8980.3|8979.2|8973.5|8972.3|690
1605603000000|2020-11-17 08:50:00|8978.3|8977.4|8976.9|8976|8979.5|8978.4|8974.1|8973.2|656
1605603300000|2020-11-17 08:55:00|8976.8|8975.9|8980.9|8980|8981.6|8980.6|8975.2|8974|791
1605603600000|2020-11-17 09:00:00|8980.8|8979.9|8979.3|8978.4|8982.3|8981.4|8978.2|8977|711
1605603900000|2020-11-17 09:05:00|8979.4|8978.5|8978.2|8977.3|8981.2|8980.1|8976.9|8975.6|659
1605604200000|2020-11-17 09:10:00|8978.6|8977.1|8978.3|8976.8|8979.5|8978.6|8975.9|8974.7|582
1605604500000|2020-11-17 09:15:00|8977.9|8977|8974.3|8973.4|8979|8978.1|8974.3|8973.3|622
1605604800000|2020-11-17 09:20:00|8974.4|8973.5|8975.5|8974.6|8976.8|8975.7|8971|8969.9|736
1605605100000|2020-11-17 09:25:00|8975.6|8974.7|8973.8|8972.9|8975.6|8974.7|8972.4|8971.2|518
1605605400000|2020-11-17 09:30:00|8973.7|8972.8|8974.5|8973.6|8975|8974.1|8972.3|8971.1|511
1605605700000|2020-11-17 09:35:00|8974.8|8973.3|8972|8971.1|8978.1|8976.9|8970.7|8969.7|688
1605606000000|2020-11-17 09:40:00|8972.1|8971.2|8972.6|8971.7|8973.9|8972.6|8971.1|8969.9|474
1605606300000|2020-11-17 09:45:00|8972.5|8971.6|8971.7|8970.8|8975|8973.8|8971|8969.8|591
1605606600000|2020-11-17 09:50:00|8971.8|8970.9|8975.7|8974.8|8977.8|8976.8|8971.6|8970.7|544
1605606900000|2020-11-17 09:55:00|8975.6|8974.7|8974.5|8973|8977.2|8976.2|8973.9|8973|520
1605607200000|2020-11-17 10:00:00|8974.2|8973.3|8973.4|8972.5|8976.4|8975.3|8971.7|8970.5|597
1605607500000|2020-11-17 10:05:00|8973.5|8972.6|8973.3|8972.4|8973.8|8972.8|8970.9|8969.7|504
1605607800000|2020-11-17 10:10:00|8973.5|8972.6|8974.2|8973.3|8975.3|8974.3|8972.9|8971.7|410
1605608100000|2020-11-17 10:15:00|8974.3|8973.4|8976.5|8975.6|8976.7|8975.8|8972.9|8971.7|417
1605608400000|2020-11-17 10:20:00|8976.3|8975.4|8958.9|8956.1|8977.7|8976.5|8955.3|8953|730
1605608700000|2020-11-17 10:25:00|8958.3|8956.8|8965.2|8963.7|8967.6|8966.3|8958.2|8956.6|904
1605609000000|2020-11-17 10:30:00|8965.1|8963.6|8968.3|8966.8|8968.8|8967.3|8964.9|8963.4|599
1605609300000|2020-11-17 10:35:00|8968.4|8966.9|8966.4|8964.9|8971.7|8970.2|8964.1|8962.7|603
1605609600000|2020-11-17 10:40:00|8966.3|8964.8|8964.8|8963.9|8968|8967.1|8964|8962.9|642
1605609900000|2020-11-17 10:45:00|8965.2|8963.7|8964|8962.5|8966|8964.7|8963.1|8962.2|474
1605610200000|2020-11-17 10:50:00|8964.1|8962.6|8962.8|8961.3|8966.4|8965|8961.8|8960.9|549
1605610500000|2020-11-17 10:55:00|8962.9|8961.4|8964.8|8963.9|8967.3|8966.3|8961.7|8960.4|495
1605610800000|2020-11-17 11:00:00|8964.6|8963.7|8963.5|8962|8965.8|8964.3|8961|8959.6|609
1605611100000|2020-11-17 11:05:00|8963.6|8962.1|8964|8962.5|8965.7|8964.5|8962.4|8961.2|545
1605611400000|2020-11-17 11:10:00|8964.2|8962.7|8965.1|8964.2|8967.1|8966.1|8963.2|8961.9|566
1605611700000|2020-11-17 11:15:00|8965.4|8963.9|8961.5|8960|8966.8|8965.7|8959.5|8958.4|762
1605612000000|2020-11-17 11:20:00|8961.4|8959.9|8956.6|8955.7|8962|8960.9|8956.6|8955.6|584
1605612300000|2020-11-17 11:25:00|8956.7|8955.8|8958.1|8957.2|8960.2|8959.3|8956.5|8955.3|576
1605612600000|2020-11-17 11:30:00|8958.3|8956.8|8959.9|8959|8961.8|8960.6|8957.7|8956.6|638
1605612900000|2020-11-17 11:35:00|8959.8|8958.9|8955.7|8954.8|8960.5|8959.2|8955.2|8954.3|473
1605613200000|2020-11-17 11:40:00|8955.6|8954.7|8955.3|8953.8|8958.5|8957.3|8955.3|8953.8|667
1605613500000|2020-11-17 11:45:00|8955.4|8953.9|8954.5|8953.6|8957.7|8956.4|8954.4|8953.1|444
1605613800000|2020-11-17 11:50:00|8954.4|8953.5|8953.2|8951.7|8955.4|8954.1|8952|8951.1|428
1605614100000|2020-11-17 11:55:00|8953|8952.1|8950.5|8949.6|8953.8|8952.6|8949.6|8948.7|451
1605614400000|2020-11-17 12:00:00|8950.7|8949.8|8953.6|8952.7|8957.3|8956.4|8950.5|8949.3|643
1605614700000|2020-11-17 12:05:00|8953.5|8952.6|8954.9|8954|8955.6|8954.7|8952.4|8951.5|537
1605615000000|2020-11-17 12:10:00|8955|8954.1|8954.4|8953.5|8955.8|8954.9|8953.6|8952.5|446
1605615300000|2020-11-17 12:15:00|8954.3|8953.4|8950.8|8949.9|8954.6|8953.7|8950.5|8949.5|459
1605615600000|2020-11-17 12:20:00|8950.9|8950|8951.4|8950.5|8953.2|8952.3|8950.7|8949.8|529
1605615900000|2020-11-17 12:25:00|8951.2|8950.3|8952.5|8951.6|8953.8|8952.9|8949.4|8947.9|490
1605616200000|2020-11-17 12:30:00|8952.4|8951.5|8955.7|8954.8|8956.5|8955.3|8951.5|8950.2|475
1605616500000|2020-11-17 12:35:00|8955.6|8954.7|8953.8|8952.3|8956.1|8955.2|8953|8952|587
1605616800000|2020-11-17 12:40:00|8953.9|8952.4|8953.2|8952.3|8954|8953.1|8951.5|8950.5|580
1605617100000|2020-11-17 12:45:00|8953.3|8952.4|8953.6|8952.7|8955.1|8954|8950.6|8949.4|530
1605617400000|2020-11-17 12:50:00|8953.7|8952.8|8959.5|8958.6|8959.5|8958.6|8953.1|8952.2|522
1605617700000|2020-11-17 12:55:00|8959.6|8958.7|8961.2|8960.3|8962.2|8961|8958.6|8957.7|574
1605618000000|2020-11-17 13:00:00|8961|8960.1|8956.1|8955.2|8961|8960.1|8955.4|8954.2|614
1605618300000|2020-11-17 13:05:00|8956|8955.1|8959.8|8958.9|8960.1|8958.9|8956|8955|471
1605618600000|2020-11-17 13:10:00|8960.2|8958.7|8958.9|8958|8961.8|8960.3|8958.9|8957.7|515
1605618900000|2020-11-17 13:15:00|8959|8958.1|8963.9|8963|8964.6|8963.7|8958.3|8957.3|645
1605619200000|2020-11-17 13:20:00|8964.1|8963.2|8964.3|8963.4|8964.8|8963.9|8963.2|8962.2|357
1605619500000|2020-11-17 13:25:00|8964.2|8963.3|8968.3|8960.9|8969.3|8968|8962.8|8958.4|668
1605619800000|2020-11-17 13:30:00|8968.2|8959.6|8963.8|8962.9|8968.6|8966.4|8962.9|8959.6|997
1605620100000|2020-11-17 13:35:00|8964|8963.1|8963.6|8962.7|8966|8965.1|8960.9|8959.9|849
1605620400000|2020-11-17 13:40:00|8963.7|8962.8|8964.3|8963.4|8965.2|8964.3|8962.8|8961.9|595
1605620700000|2020-11-17 13:45:00|8964.1|8963.2|8966.4|8965.5|8967.3|8966|8963.8|8962.9|715
1605621000000|2020-11-17 13:50:00|8966.3|8965.4|8961.8|8960.9|8967.5|8966.6|8961.4|8960.4|696
1605621300000|2020-11-17 13:55:00|8961.6|8960.7|8961.4|8960.5|8963.9|8962.7|8960.6|8959.4|657
1605621600000|2020-11-17 14:00:00|8961.5|8960.6|8961|8960.1|8961.7|8960.8|8958.5|8957.6|537
1605621900000|2020-11-17 14:05:00|8960.9|8960|8959.8|8958.9|8961.3|8960.4|8958.9|8958|450
1605622200000|2020-11-17 14:10:00|8959.7|8958.8|8961.7|8960.2|8962.9|8961.7|8957.7|8956.8|641
1605622500000|2020-11-17 14:15:00|8961.5|8960|8962.4|8961.5|8963.6|8962.5|8961|8959.7|510
1605622800000|2020-11-17 14:20:00|8962.3|8961.4|8964.2|8962.7|8964.7|8963.6|8960.3|8959.4|580
1605623100000|2020-11-17 14:25:00|8964.3|8962.8|8962.5|8961|8964.8|8963.8|8961.8|8960.5|585
1605623400000|2020-11-17 14:30:00|8962.3|8960.8|8959.8|8958.9|8963.6|8962.4|8958.3|8957.4|631
1605623700000|2020-11-17 14:35:00|8959.9|8959|8962|8961.1|8964.2|8963.3|8959.9|8959|597
1605624000000|2020-11-17 14:40:00|8962.1|8961.2|8959.2|8958.3|8963.3|8962.4|8958.3|8957.4|676
1605624300000|2020-11-17 14:45:00|8959.3|8958.4|8959.4|8958.5|8960|8959.1|8955.3|8954.4|731
1605624600000|2020-11-17 14:50:00|8959.3|8958.4|8957.9|8957|8960|8959.1|8956.6|8955.7|654
1605624900000|2020-11-17 14:55:00|8958|8957.1|8956.2|8955.3|8958.4|8957.5|8954.9|8954|657
1605625200000|2020-11-17 15:00:00|8956.4|8954.9|8958|8957.1|8959.7|8958.8|8953.8|8952.9|651
1605625500000|2020-11-17 15:05:00|8957.9|8957|8953.3|8952.4|8959|8957.8|8953|8952|693
1605625800000|2020-11-17 15:10:00|8953.2|8952.3|8952|8950.5|8955|8954.1|8951.2|8950.3|626
1605626100000|2020-11-17 15:15:00|8951.7|8950.8|8953.9|8953|8957.4|8956.2|8951.5|8950.6|649
1605626400000|2020-11-17 15:20:00|8954|8953.1|8952.6|8951.7|8955.2|8954.3|8950|8949.1|661
1605626700000|2020-11-17 15:25:00|8952.5|8951.6|8953.1|8952.2|8955.1|8954.2|8951.9|8950.9|660
1605627000000|2020-11-17 15:30:00|8953|8952.1|8952.2|8951.3|8955.3|8954.4|8951.8|8950.8|716
1605627300000|2020-11-17 15:35:00|8952.3|8951.4|8952.4|8951.5|8955|8954|8951.7|8950.8|636
1605627600000|2020-11-17 15:40:00|8952.5|8951.6|8955.3|8954.4|8956.8|8955.9|8951.8|8950.7|805
1605627900000|2020-11-17 15:45:00|8955.2|8954.3|8956.5|8955.6|8957.2|8956.3|8954|8953.1|615
1605628200000|2020-11-17 15:50:00|8956.4|8955.5|8958.1|8957.2|8959.1|8958.2|8954.6|8953.7|805
1605628500000|2020-11-17 15:55:00|8958|8957.1|8957.1|8956.2|8958.6|8957.7|8955.1|8954.2|744
1605628800000|2020-11-17 16:00:00|8957.2|8956.3|8957.8|8956.3|8958.8|8957.9|8955|8954.1|684
1605629100000|2020-11-17 16:05:00|8957.5|8956.6|8958.6|8957.7|8959.1|8958.2|8956.1|8954.9|562
1605629400000|2020-11-17 16:10:00|8958.7|8957.8|8957.9|8957|8960.3|8959.4|8957.6|8956.7|422
1605629700000|2020-11-17 16:15:00|8958.3|8957.4|8955.6|8954.7|8960.7|8959.8|8955.5|8954.6|614
1605630000000|2020-11-17 16:20:00|8955.5|8954.6|8955.6|8954.7|8956.9|8956|8953.5|8952.6|509
1605630300000|2020-11-17 16:25:00|8955.8|8954.9|8954.2|8953.3|8958.7|8957.8|8952.3|8951.1|696
1605630600000|2020-11-17 16:30:00|8954.5|8953|8954.8|8953.9|8955.2|8954.3|8950.6|8949.7|683
1605630900000|2020-11-17 16:35:00|8954.9|8954|8956.9|8956|8957.7|8956.8|8953.7|8952.8|470
1605631200000|2020-11-17 16:40:00|8956.8|8955.9|8955.5|8954.6|8957|8956.1|8955.1|8954.2|420
1605631500000|2020-11-17 16:45:00|8955.6|8954.7|8956|8955.1|8957.4|8956.5|8953.7|8952.8|577
1605631800000|2020-11-17 16:50:00|8955.9|8955|8959|8958.1|8959.1|8958.2|8954.8|8953.9|488
1605632100000|2020-11-17 16:55:00|8958.8|8957.9|8955.1|8954.2|8959.5|8958.6|8954.4|8953.5|501
1605632400000|2020-11-17 17:00:00|8955.2|8954.3|8954.2|8953.3|8955.2|8954.3|8952.4|8951.5|507
1605632700000|2020-11-17 17:05:00|8954.1|8953.2|8957|8956.1|8957|8956.1|8952.4|8951.5|349
1605633000000|2020-11-17 17:10:00|8957.1|8956.2|8953.6|8952.7|8958.3|8957.4|8953.6|8952.7|570
1605633300000|2020-11-17 17:15:00|8953.4|8952.5|8954.2|8953.3|8956.6|8955.7|8952.9|8952|498
1605633600000|2020-11-17 17:20:00|8954.1|8953.2|8954.8|8953.9|8956.1|8955.2|8952.6|8951.7|415
1605633900000|2020-11-17 17:25:00|8954.6|8953.7|8953.9|8953|8955.2|8954.3|8953.3|8952.4|379
1605634200000|2020-11-17 17:30:00|8954|8953.1|8957.2|8956.3|8957.2|8956.3|8953.5|8952.6|404
1605634500000|2020-11-17 17:35:00|8957.3|8956.4|8956.8|8955.9|8958.2|8957.3|8956.2|8955.3|445
1605634800000|2020-11-17 17:40:00|8956.9|8956|8955.8|8954.9|8958.4|8957.5|8955.7|8954.8|312
1605635100000|2020-11-17 17:45:00|8956|8955.1|8956.6|8955.7|8957.3|8956.4|8954.9|8954|450
1605635400000|2020-11-17 17:50:00|8956.7|8955.8|8957.3|8956.4|8957.8|8956.9|8956.6|8955.7|300
1605635700000|2020-11-17 17:55:00|8957.4|8956.5|8959.5|8958.6|8959.7|8958.8|8957.3|8956.4|366
1605636000000|2020-11-17 18:00:00|8959.4|8958.5|8960.9|8960|8961.1|8960.2|8958.8|8957.9|415
1605636300000|2020-11-17 18:05:00|8960.8|8959.9|8959.6|8958.7|8961.8|8960.9|8958.5|8957.6|339
1605636600000|2020-11-17 18:10:00|8959.7|8958.8|8961.4|8960.5|8962.2|8961.2|8959.6|8958.7|303
1605636900000|2020-11-17 18:15:00|8961.6|8960.7|8961.8|8960.9|8962|8961.1|8959.1|8958.2|358
1605637200000|2020-11-17 18:20:00|8961.9|8961|8959.5|8958.6|8962|8961.1|8959.1|8958.2|269
1605637500000|2020-11-17 18:25:00|8959.7|8958.8|8959.8|8958.9|8960.7|8959.8|8958.6|8957.7|288
1605637800000|2020-11-17 18:30:00|8959.7|8958.8|8959.3|8958.4|8961.5|8960.6|8958.6|8957.7|291
1605638100000|2020-11-17 18:35:00|8959.1|8958.2|8959.1|8958.2|8959.5|8958.6|8957.7|8956.8|276
1605638400000|2020-11-17 18:40:00|8959.2|8958.3|8959.9|8959|8960.7|8959.8|8959.1|8958.2|220
1605638700000|2020-11-17 18:45:00|8960.1|8959.2|8959.6|8958.7|8961.1|8960.2|8959.4|8958.5|342
1605639000000|2020-11-17 18:50:00|8959.7|8958.8|8961|8960.1|8961.1|8960.2|8959.3|8958.4|264
1605639300000|2020-11-17 18:55:00|8960.9|8960|8959|8958.1|8961.3|8960.4|8958.8|8957.9|288
1605639600000|2020-11-17 19:00:00|8958.9|8958|8957.5|8956.6|8960|8959.1|8957.3|8956.4|378
1605639900000|2020-11-17 19:05:00|8957.6|8956.7|8957.1|8956.2|8957.6|8956.7|8956.3|8955.4|201
1605640200000|2020-11-17 19:10:00|8957|8956.1|8953.8|8952.9|8957.4|8956.5|8953.8|8952.9|285
1605640500000|2020-11-17 19:15:00|8953.7|8952.8|8953.5|8952.6|8955.2|8954.3|8953.3|8952.4|315
1605640800000|2020-11-17 19:20:00|8953.6|8952.7|8951.9|8951|8953.9|8953|8951.6|8950.7|285
1605641100000|2020-11-17 19:25:00|8951.7|8950.8|8951.9|8951|8952.1|8951.2|8950.2|8949.3|253
1605641400000|2020-11-17 19:30:00|8952.1|8951.2|8950.1|8949.2|8952.1|8951.2|8949.9|8948.6|220
1605641700000|2020-11-17 19:35:00|8950.4|8949.5|8950.6|8949.7|8951.4|8950.3|8949.9|8948.8|191
1605642000000|2020-11-17 19:40:00|8950.5|8949.6|8950.8|8949.9|8951.9|8950.9|8950.1|8948.8|238
1605642300000|2020-11-17 19:45:00|8950.7|8949.8|8949.8|8948.9|8951.9|8950.7|8949.8|8948.7|212
1605642600000|2020-11-17 19:50:00|8949.9|8949|8948.4|8947.5|8950.7|8949.4|8948.2|8947.2|187
1605642900000|2020-11-17 19:55:00|8948.5|8947.6|8948.5|8947.6|8950.4|8949.5|8948.3|8947.1|392
1605643200000|2020-11-17 20:00:00|8948.4|8947.5|8949.7|8948.2|8949.9|8948.8|8948.1|8946.9|286
1605643500000|2020-11-17 20:05:00|8949.2|8948.3|8949.4|8947.9|8950.1|8949|8948.2|8947.3|255
1605643800000|2020-11-17 20:10:00|8949.3|8947.8|8950.9|8950|8952.2|8951|8949|8947.8|250
1605644100000|2020-11-17 20:15:00|8950.8|8949.9|8951.5|8950.6|8951.7|8950.6|8950.6|8949.6|235
1605644400000|2020-11-17 20:20:00|8951.7|8950.2|8952.4|8951.5|8953.5|8952.4|8950.9|8949.9|242
1605644700000|2020-11-17 20:25:00|8952.5|8951.6|8952.8|8951.9|8954.3|8953.3|8951.9|8951|320
1605645000000|2020-11-17 20:30:00|8953|8952.1|8954.4|8953.5|8955|8954.1|8953|8951.9|333
1605645300000|2020-11-17 20:35:00|8954.5|8953.6|8953.4|8952.5|8954.9|8953.7|8952.6|8951.7|268
1605645600000|2020-11-17 20:40:00|8953.3|8952.4|8952.4|8951.5|8954|8953|8952|8951.1|258
1605645900000|2020-11-17 20:45:00|8952.3|8951.4|8953.8|8952.3|8953.9|8952.7|8952.2|8951.3|297
1605646200000|2020-11-17 20:50:00|8953.9|8952.4|8953.7|8952.2|8954.7|8953.2|8952.5|8951.6|309
1605646500000|2020-11-17 20:55:00|8953.6|8952.1|8954.7|8953.2|8955.2|8954|8952.9|8951.8|440
1605646800000|2020-11-17 21:00:00|8954.5|8953|8952.8|8951.3|8954.8|8953.3|8952.4|8951.1|471
1605647100000|2020-11-17 21:05:00|8952.9|8951.4|8951.9|8950.4|8953.6|8952.1|8951.3|8950.1|194
1605647400000|2020-11-17 21:10:00|8951.5|8950.6|8950.4|8948.9|8951.8|8950.7|8949.6|8948.3|214
1605647700000|2020-11-17 21:15:00|8950.5|8949|8950.3|8949.4|8950.8|8949.7|8949.9|8948.5|131
1605648000000|2020-11-17 21:20:00|8950.2|8949.3|8951.2|8949.7|8951.3|8950.1|8950.2|8948.9|85
1605648300000|2020-11-17 21:25:00|8951.1|8949.6|8951.3|8949.8|8951.5|8950.3|8950.5|8949.3|156
1605648600000|2020-11-17 21:30:00|8951.4|8949.9|8951.5|8950|8951.8|8950.5|8950.9|8949.6|151
1605648900000|2020-11-17 21:35:00|8951.6|8950.1|8951.6|8950.1|8952|8950.8|8951.2|8949.9|112
1605649200000|2020-11-17 21:40:00|8951.7|8950.2|8951.6|8950.1|8952.5|8951|8951.2|8949.9|302
1605649500000|2020-11-17 21:45:00|8951.5|8950|8952.6|8951.1|8952.8|8951.3|8951.1|8949.6|168
1605649800000|2020-11-17 21:50:00|8952.5|8951|8953|8951.5|8953.6|8952.1|8952.2|8950.7|247
1605650100000|2020-11-17 21:55:00|8953.2|8951.7|8958.8|8951.4|8960.8|8952.2|8952|8948.9|748
1605650400000|2020-11-17 22:00:00|8961.3|8950.3|8958.2|8951.9|8964.2|8953.5|8957.6|8949.9|77
1605650700000|2020-11-17 22:05:00|8959.5|8951.3|8958.4|8949|8963.2|8954|8956.6|8948.3|200
1605651000000|2020-11-17 22:10:00|8958.3|8949.2|8956.1|8949.8|8959.4|8951.6|8954.2|8948.2|391
1605651300000|2020-11-17 22:15:00|8956.5|8949.5|8955.8|8949.4|8958|8951.3|8953.7|8948.5|261
1605651600000|2020-11-17 22:20:00|8955.5|8949.6|8958.9|8947.7|8958.9|8951.2|8952.9|8946.8|222
1605651900000|2020-11-17 22:25:00|8958.4|8949.1|8955.8|8948.7|8963.1|8951.1|8951.3|8944.9|348
1605652200000|2020-11-17 22:30:00|8952|8948.3|8953.1|8947.9|8955.5|8949.2|8952|8946|410
1605652500000|2020-11-17 22:35:00|8952.9|8948.1|8953.6|8947.8|8954.3|8950.2|8949.6|8945.2|651
1605652800000|2020-11-17 22:40:00|8953.2|8947.7|8953.5|8947.5|8954.9|8948.2|8951.9|8946.4|475
1605653100000|2020-11-17 22:45:00|8953.4|8947.3|8953.3|8946.9|8955.8|8948.3|8951.4|8946.4|455
1605653400000|2020-11-17 22:50:00|8952.4|8947|8950.9|8947.2|8954.4|8948.2|8950.5|8946.1|457
1605653700000|2020-11-17 22:55:00|8950.6|8947.1|8945|8940.8|8955|8947.9|8944.9|8939.2|762
1605654000000|2020-11-17 23:00:00|8945.4|8941.1|8946.3|8943|8953|8945.2|8944.3|8940.9|1113
1605654300000|2020-11-17 23:05:00|8946.4|8943.8|8948|8945.3|8949.4|8945.7|8946.3|8943.4|580
1605654600000|2020-11-17 23:10:00|8948.1|8945.1|8947.3|8945|8949.3|8946.3|8946.8|8944.5|851
1605654900000|2020-11-17 23:15:00|8947.2|8944.9|8948|8946.5|8948.6|8946.8|8946.8|8944.5|517
1605655200000|2020-11-17 23:20:00|8947.9|8946.4|8949.6|8948.1|8951.5|8948.8|8947.9|8946.1|444
1605655500000|2020-11-17 23:25:00|8949.5|8948|8948.6|8947.1|8950|8948.5|8948.5|8947|275
1605655800000|2020-11-17 23:30:00|8948.7|8947.2|8948.5|8947|8949.6|8948.3|8948.4|8946.9|321
1605656100000|2020-11-17 23:35:00|8948.4|8946.9|8949.1|8947.6|8949.5|8948|8948.1|8946.6|159
1605656400000|2020-11-17 23:40:00|8949.2|8947.7|8947.2|8945.7|8950.1|8948.6|8946.5|8945|272
1605656700000|2020-11-17 23:45:00|8947.3|8945.8|8947.3|8945.8|8947.9|8946.4|8946.5|8945|198
1605657000000|2020-11-17 23:50:00|8947.2|8945.7|8949|8947.5|8949.2|8947.7|8947.1|8945.6|274
1605657300000|2020-11-17 23:55:00|8949.1|8947.6|8949.8|8948.3|8950.3|8948.8|8948.6|8947.1|213
1605657600000|2020-11-18 00:00:00|8949.9|8948.4|8948.1|8946.6|8950|8948.5|8947.2|8945.7|443
1605657900000|2020-11-18 00:05:00|8948|8946.5|8948.6|8947.1|8949.7|8948.3|8947.4|8946.2|410
1605658200000|2020-11-18 00:10:00|8948.7|8947.2|8949.8|8948.3|8949.8|8948.3|8948.4|8946.9|387
1605658500000|2020-11-18 00:15:00|8949.7|8948.2|8949.2|8947.7|8950.4|8948.9|8948.6|8947.1|249
1605658800000|2020-11-18 00:20:00|8949.3|8947.8|8948.1|8946.6|8950|8948.6|8947.6|8946.3|338
1605659100000|2020-11-18 00:25:00|8948.2|8946.7|8949.9|8948.4|8950.5|8949.5|8947.7|8946.5|380
1605659400000|2020-11-18 00:30:00|8950|8948.5|8949.9|8949|8950.5|8949.1|8949.6|8948.3|258
1605659700000|2020-11-18 00:35:00|8950.4|8948.9|8949.7|8948.8|8950.4|8949.1|8948.9|8947.8|290
1605660000000|2020-11-18 00:40:00|8949.6|8948.7|8949.7|8948.2|8950.6|8949.4|8948.8|8947.7|376
1605660300000|2020-11-18 00:45:00|8949.5|8948.6|8950.4|8948.9|8950.7|8949.5|8948.2|8947|310
1605660600000|2020-11-18 00:50:00|8950.5|8949|8950.5|8949|8950.8|8949.6|8950|8948.8|227
1605660900000|2020-11-18 00:55:00|8950.6|8949.1|8951.4|8949.9|8951.6|8950.4|8950.2|8948.9|308
1605661200000|2020-11-18 01:00:00|8951.6|8950.1|8949.6|8948.1|8952.2|8950.9|8949.4|8948|465
1605661500000|2020-11-18 01:05:00|8949.5|8948|8950.5|8949.6|8950.9|8949.7|8948.8|8947.5|341
1605661800000|2020-11-18 01:10:00|8950.4|8949.5|8949.3|8947.8|8950.8|8949.6|8948.9|8947.7|267
1605662100000|2020-11-18 01:15:00|8949.4|8947.9|8946.8|8945.3|8949.4|8947.9|8946.1|8944.6|293
1605662400000|2020-11-18 01:20:00|8946.9|8945.4|8947.3|8945.8|8948.3|8946.8|8944.7|8943.2|403
1605662700000|2020-11-18 01:25:00|8947.2|8945.7|8946.3|8944.8|8947.7|8946.3|8945.9|8944.6|297
1605663000000|2020-11-18 01:30:00|8946|8945.1|8946.8|8945.3|8947.7|8946.2|8945.9|8944.7|311
1605663300000|2020-11-18 01:35:00|8946.7|8945.2|8948.1|8946.6|8948.6|8947.2|8946.6|8945.1|379
1605663600000|2020-11-18 01:40:00|8948|8946.5|8948.8|8947.3|8948.9|8947.4|8946.9|8945.6|279
1605663900000|2020-11-18 01:45:00|8948.7|8947.2|8949.6|8948.1|8949.7|8948.2|8947.4|8946.1|373
1605664200000|2020-11-18 01:50:00|8949.5|8948|8949.2|8947.7|8949.6|8948.2|8948.3|8947|323
1605664500000|2020-11-18 01:55:00|8949.1|8947.6|8949.4|8947.9|8949.7|8948.5|8948.5|8947|298
1605664800000|2020-11-18 02:00:00|8949.3|8947.8|8946|8944.5|8949.4|8947.9|8945.6|8944.3|357
1605665100000|2020-11-18 02:05:00|8945.9|8944.4|8947|8945.5|8947.6|8946.1|8945.9|8944.4|277
1605665400000|2020-11-18 02:10:00|8946.9|8945.4|8946.8|8945.3|8947.5|8946.3|8946|8944.5|231
1605665700000|2020-11-18 02:15:00|8946.9|8945.4|8946.4|8945.5|8948|8946.5|8945.1|8943.9|242
1605666000000|2020-11-18 02:20:00|8946.5|8945.6|8947.8|8946.3|8948.4|8947.2|8946.3|8945.1|285
1605666300000|2020-11-18 02:25:00|8947.7|8946.2|8947.9|8946.4|8948.3|8946.8|8947.4|8945.9|183
1605666600000|2020-11-18 02:30:00|8948|8946.5|8947.3|8945.8|8948.4|8946.9|8946.4|8945.2|274
1605666900000|2020-11-18 02:35:00|8947.4|8945.9|8946.7|8945.2|8947.6|8946.3|8945.7|8944.2|273
1605667200000|2020-11-18 02:40:00|8946.9|8945.4|8947.2|8945.7|8947.5|8946|8946.1|8944.6|231
1605667500000|2020-11-18 02:45:00|8947.1|8945.6|8947.7|8946.2|8947.9|8946.5|8946.9|8945.6|227
1605667800000|2020-11-18 02:50:00|8947.8|8946.3|8948.7|8947.2|8949|8947.5|8947.5|8946.2|212
1605668100000|2020-11-18 02:55:00|8948.8|8947.3|8950.2|8948.7|8950.4|8949|8948.2|8946.7|222
1605668400000|2020-11-18 03:00:00|8950.3|8948.8|8950.1|8948.6|8951.2|8949.8|8949.6|8948.2|401
1605668700000|2020-11-18 03:05:00|8950.2|8948.7|8951.7|8950.8|8952.2|8950.9|8950|8948.5|257
1605669000000|2020-11-18 03:10:00|8951.8|8950.9|8950|8948.5|8952|8950.9|8949.3|8947.8|260
1605669300000|2020-11-18 03:15:00|8949.9|8948.4|8949.4|8947.9|8950.5|8949.5|8949|8947.8|241
1605669600000|2020-11-18 03:20:00|8949.5|8948|8950.2|8948.7|8950.3|8949|8948.8|8947.5|182
1605669900000|2020-11-18 03:25:00|8950.1|8948.6|8950.2|8949.3|8950.3|8949.4|8949.3|8948|197
1605670200000|2020-11-18 03:30:00|8950.3|8948.8|8950.4|8948.9|8950.7|8949.5|8949.2|8948|239
1605670500000|2020-11-18 03:35:00|8950.3|8948.8|8950.1|8948.6|8950.7|8949.5|8949.8|8948.5|225
1605670800000|2020-11-18 03:40:00|8950.2|8948.7|8949.1|8947.6|8950.2|8948.7|8949|8947.5|192
1605671100000|2020-11-18 03:45:00|8949.2|8947.7|8949.7|8948.2|8949.9|8948.7|8948.9|8947.4|189
1605671400000|2020-11-18 03:50:00|8949.8|8948.3|8949.5|8948|8950.1|8948.9|8949.2|8948|158
1605671700000|2020-11-18 03:55:00|8949.4|8947.9|8949.9|8949|8950.3|8949.1|8948.9|8947.9|169
1605672000000|2020-11-18 04:00:00|8950|8949.1|8950.3|8948.8|8950.5|8949.3|8950|8948.7|98
1605672300000|2020-11-18 04:05:00|8950.4|8948.9|8948.8|8947.9|8950.5|8949.4|8948.6|8947.6|166
1605672600000|2020-11-18 04:10:00|8949.1|8947.6|8949.6|8948.1|8949.7|8948.5|8948.5|8947.4|210
1605672900000|2020-11-18 04:15:00|8949.2|8948.3|8949.2|8948.3|8949.7|8948.5|8948.8|8947.6|208
1605673200000|2020-11-18 04:20:00|8949|8948.1|8949.8|8948.3|8950.1|8948.8|8948.9|8947.7|229
1605673500000|2020-11-18 04:25:00|8949.9|8948.4|8949.9|8948.4|8950.9|8949.5|8948.9|8947.6|215
1605673800000|2020-11-18 04:30:00|8950|8948.5|8950.4|8948.9|8950.5|8949.1|8949.8|8948.3|190
1605674100000|2020-11-18 04:35:00|8950.5|8949|8950.2|8949.3|8950.5|8949.4|8949.8|8948.5|171
1605674400000|2020-11-18 04:40:00|8950.1|8949.2|8950.3|8948.8|8950.5|8949.6|8949.8|8948.6|197
1605674700000|2020-11-18 04:45:00|8950.4|8948.9|8950.8|8949.3|8950.9|8949.8|8949.9|8948.8|202
1605675000000|2020-11-18 04:50:00|8950.7|8949.2|8950.8|8949.3|8951|8949.8|8950.3|8949|165
1605675300000|2020-11-18 04:55:00|8950.9|8949.4|8950.5|8949|8950.9|8949.6|8950.1|8948.7|174
1605675600000|2020-11-18 05:00:00|8950.4|8948.9|8950.7|8949.8|8951.2|8949.9|8949.9|8948.4|199
1605675900000|2020-11-18 05:05:00|8950.8|8949.9|8950.5|8949.6|8951.2|8950.3|8950.1|8948.8|169
1605676200000|2020-11-18 05:10:00|8950.4|8949.5|8951.1|8949.6|8951.1|8949.9|8950|8948.7|241
1605676500000|2020-11-18 05:15:00|8950.8|8949.9|8949.9|8949|8951.2|8950|8948.9|8947.7|339
1605676800000|2020-11-18 05:20:00|8950|8949.1|8951.7|8950.8|8951.9|8951|8949.4|8948.4|392
1605677100000|2020-11-18 05:25:00|8951.8|8950.9|8953.3|8952.4|8953.3|8952.4|8951.6|8950.7|322
1605677400000|2020-11-18 05:30:00|8953.4|8952.5|8953.5|8952.6|8954.1|8953|8953.1|8952.2|272
1605677700000|2020-11-18 05:35:00|8953.4|8952.5|8951.9|8951|8953.5|8952.5|8951.9|8950.9|349
1605678000000|2020-11-18 05:40:00|8951.8|8950.9|8953.3|8951.8|8953.4|8952.3|8951.3|8950.2|284
1605678300000|2020-11-18 05:45:00|8953.4|8951.9|8953.7|8952.2|8953.8|8952.7|8952.8|8951.5|224
1605678600000|2020-11-18 05:50:00|8953.8|8952.3|8950.4|8949.5|8953.8|8952.7|8950.3|8949.4|406
1605678900000|2020-11-18 05:55:00|8950.3|8949.4|8950.3|8949.4|8951.2|8950|8949.5|8948.3|441
1605679200000|2020-11-18 06:00:00|8950.2|8949.3|8951.2|8950.3|8951.7|8950.6|8950.2|8949.1|408
1605679500000|2020-11-18 06:05:00|8951.1|8950.2|8950.8|8949.9|8951.7|8950.5|8950.2|8949.3|274
1605679800000|2020-11-18 06:10:00|8950.7|8949.8|8949.7|8948.8|8951.4|8950.2|8949.2|8948|351
1605680100000|2020-11-18 06:15:00|8949.8|8948.9|8951.7|8950.8|8952|8951.1|8949.8|8948.7|344
1605680400000|2020-11-18 06:20:00|8951.8|8950.9|8952.4|8950.9|8952.4|8951.3|8951.5|8950.4|277
1605680700000|2020-11-18 06:25:00|8952.3|8950.8|8952.7|8951.8|8954|8953.1|8951.8|8950.7|304
1605681000000|2020-11-18 06:30:00|8952.8|8951.9|8954.1|8953.2|8954.3|8953.3|8952.7|8951.5|248
1605681300000|2020-11-18 06:35:00|8954.2|8953.3|8955.3|8954.4|8956.2|8955|8953.8|8952.7|230
1605681600000|2020-11-18 06:40:00|8955.2|8954.3|8957.2|8956.3|8957.8|8956.7|8955.2|8954.1|322
1605681900000|2020-11-18 06:45:00|8957.3|8956.4|8957.1|8956.2|8958.1|8957.1|8955.9|8954.7|350
1605682200000|2020-11-18 06:50:00|8957|8956.1|8957.8|8956.9|8959.1|8957.9|8956.5|8955.4|448
1605682500000|2020-11-18 06:55:00|8957.9|8957|8960.2|8954.9|8960.6|8957.3|8954.6|8953.1|560
1605682800000|2020-11-18 07:00:00|8958.9|8954.8|8954.7|8953.2|8959.1|8954.9|8953.4|8951.9|517
1605683100000|2020-11-18 07:05:00|8954.5|8953.6|8953|8952.1|8955.8|8954.7|8952.4|8951.3|486
1605683400000|2020-11-18 07:10:00|8953.1|8952.2|8955.4|8954.5|8956.3|8955.1|8952.6|8951.6|460
1605683700000|2020-11-18 07:15:00|8955.5|8954|8951.5|8950.6|8956.4|8955.2|8950.9|8949.9|664
1605684000000|2020-11-18 07:20:00|8951.3|8950.4|8951.5|8950|8952.1|8950.9|8948|8946.5|614
1605684300000|2020-11-18 07:25:00|8951.4|8949.9|8949.3|8947.8|8951.5|8950.2|8947.6|8946.1|593
1605684600000|2020-11-18 07:30:00|8949.4|8947.9|8950.2|8949.3|8952.2|8950.9|8948.2|8947.3|541
1605684900000|2020-11-18 07:35:00|8950.1|8949.2|8951.5|8950|8952|8950.8|8949.2|8948|592
1605685200000|2020-11-18 07:40:00|8951.4|8949.9|8951.8|8950.3|8952.5|8951.2|8949.7|8948.6|549
1605685500000|2020-11-18 07:45:00|8951.9|8950.4|8951.9|8950.4|8954|8952.7|8951.3|8950|550
1605685800000|2020-11-18 07:50:00|8951.8|8950.3|8951.9|8950.4|8952.5|8951.2|8949.1|8948|595
1605686100000|2020-11-18 07:55:00|8951.6|8950.1|8950.3|8949.4|8952.2|8951|8949.2|8948.1|695
1605686400000|2020-11-18 08:00:00|8950.2|8949.3|8949.5|8948|8952|8950.6|8947.2|8945.9|839
1605686700000|2020-11-18 08:05:00|8949.3|8947.8|8948.1|8946.6|8951.6|8950.3|8946.9|8945.7|683
1605687000000|2020-11-18 08:10:00|8948.2|8946.7|8949.2|8948.3|8950.2|8949.1|8947.4|8946.2|707
1605687300000|2020-11-18 08:15:00|8949.5|8948|8951|8950.1|8951.6|8950.4|8947.2|8945.8|671
1605687600000|2020-11-18 08:20:00|8951.2|8949.7|8947.4|8946.5|8951.8|8950.6|8945.7|8944.8|593
1605687900000|2020-11-18 08:25:00|8947.5|8946.6|8945.2|8943.7|8948.5|8947.3|8944.6|8943.4|700
1605688200000|2020-11-18 08:30:00|8945|8944.1|8949.7|8948.2|8949.8|8948.6|8944.8|8943.6|663
1605688500000|2020-11-18 08:35:00|8949.4|8947.9|8944.7|8943.8|8949.9|8948.7|8944.3|8943.3|793
1605688800000|2020-11-18 08:40:00|8944.9|8944|8944.8|8943.3|8945.8|8944.6|8943|8941.8|511
1605689100000|2020-11-18 08:45:00|8944.7|8943.2|8945.3|8944.4|8946.9|8945.5|8943.5|8942.4|600
1605689400000|2020-11-18 08:50:00|8945.5|8944|8943.5|8942.6|8947.8|8946.4|8942.8|8941.5|630
1605689700000|2020-11-18 08:55:00|8943.4|8942.5|8943.8|8942.9|8946.6|8945.6|8941.3|8940.1|682
1605690000000|2020-11-18 09:00:00|8943.7|8942.8|8942.9|8942|8944.7|8943.6|8942.3|8941.1|584
1605690300000|2020-11-18 09:05:00|8943|8942.1|8944.9|8944|8945.7|8944.4|8942|8940.8|655
1605690600000|2020-11-18 09:10:00|8944.8|8943.9|8942.6|8941.1|8945.6|8944.4|8941.2|8940.1|579
1605690900000|2020-11-18 09:15:00|8942.5|8941|8942|8940.5|8942.5|8941.3|8939.6|8938.5|461
1605691200000|2020-11-18 09:20:00|8941.9|8940.4|8939.6|8938.1|8942.9|8941.9|8938|8936.9|585
1605691500000|2020-11-18 09:25:00|8939.7|8938.2|8939.4|8938.5|8941.6|8940.4|8939.1|8937.9|547
1605691800000|2020-11-18 09:30:00|8939.5|8938.6|8941|8939.5|8943|8941.9|8938.8|8937.5|514
1605692100000|2020-11-18 09:35:00|8941.1|8939.6|8941|8939.5|8943.1|8941.9|8938.5|8937.3|654
1605692400000|2020-11-18 09:40:00|8940.8|8939.9|8941.9|8941|8943.3|8942.4|8940.4|8939.2|516
1605692700000|2020-11-18 09:45:00|8941.6|8940.7|8943.5|8942|8943.6|8942.5|8940|8939.1|699
1605693000000|2020-11-18 09:50:00|8943.6|8942.1|8943.7|8942.2|8944.6|8943.6|8942.7|8941.7|539
1605693300000|2020-11-18 09:55:00|8943.4|8942.5|8944.7|8943.2|8945.3|8944.1|8942.9|8941.6|435
1605693600000|2020-11-18 10:00:00|8944.8|8943.3|8943.5|8942|8945.5|8944.2|8942.1|8940.8|567
1605693900000|2020-11-18 10:05:00|8943.4|8941.9|8942.6|8941.7|8944|8942.9|8941.7|8940.7|544
1605694200000|2020-11-18 10:10:00|8942.5|8941.6|8943|8942.1|8943.9|8943|8940.6|8939.5|699
1605694500000|2020-11-18 10:15:00|8942.9|8942|8941.3|8940.4|8943.2|8942.1|8940.8|8939.6|623
1605694800000|2020-11-18 10:20:00|8941.4|8940.5|8942.4|8941.5|8943.1|8941.8|8940.3|8939.2|517
1605695100000|2020-11-18 10:25:00|8942.3|8941.4|8942.2|8940.7|8943.7|8942.4|8939.7|8938.4|542
1605695400000|2020-11-18 10:30:00|8942.1|8940.6|8940.1|8939.2|8944.1|8942.8|8940.1|8938.8|547
1605695700000|2020-11-18 10:35:00|8940|8939.1|8940.2|8938.7|8941.8|8940.6|8938.6|8937.5|487
1605696000000|2020-11-18 10:40:00|8940.1|8938.6|8938.7|8937.2|8941.2|8940|8938.7|8937.2|579
1605696300000|2020-11-18 10:45:00|8938.8|8937.3|8935.7|8934.8|8939.5|8938.3|8935.3|8934.1|552
1605696600000|2020-11-18 10:50:00|8935.8|8934.9|8936.4|8935.5|8936.9|8936|8935.3|8934|377
1605696900000|2020-11-18 10:55:00|8936.6|8935.1|8936.3|8935.4|8938.8|8937.8|8935.2|8934.2|412
1605697200000|2020-11-18 11:00:00|8936.4|8935.5|8938.4|8936.9|8938.5|8937.3|8935.6|8934.7|444
1605697500000|2020-11-18 11:05:00|8938.3|8936.8|8935.6|8934.7|8938.4|8937.3|8935.3|8934.2|349
1605697800000|2020-11-18 11:10:00|8935.7|8934.8|8938.5|8937|8938.6|8937.5|8935.4|8934.4|549
1605698100000|2020-11-18 11:15:00|8938.3|8936.8|8939.3|8938.4|8939.8|8938.6|8936.9|8935.8|563
1605698400000|2020-11-18 11:20:00|8939.2|8938.3|8939.3|8938.4|8940.2|8939.1|8937.7|8936.6|571
1605698700000|2020-11-18 11:25:00|8939.2|8938.3|8940.2|8939.3|8940.4|8939.3|8937.9|8936.7|523
1605699000000|2020-11-18 11:30:00|8940.4|8938.9|8940.9|8940|8942.4|8941.5|8938.5|8937.6|492
1605699300000|2020-11-18 11:35:00|8940.8|8939.9|8943.2|8942.3|8943.9|8942.8|8940.6|8939.5|527
1605699600000|2020-11-18 11:40:00|8943.3|8942.4|8945.1|8944.2|8945.2|8944.2|8942.9|8941.7|528
1605699900000|2020-11-18 11:45:00|8945|8944.1|8938.8|8937.9|8945.3|8944.1|8937.2|8936.2|884
1605700200000|2020-11-18 11:50:00|8939.1|8937.6|8940.5|8939|8942.6|8941.4|8938.8|8937.5|722
1605700500000|2020-11-18 11:55:00|8940.1|8939.2|8941.5|8940|8943.4|8942.2|8939.9|8938.7|831
1605700800000|2020-11-18 12:00:00|8941.4|8939.9|8942.5|8941|8945|8943.8|8940.4|8938.9|936
1605701100000|2020-11-18 12:05:00|8942.4|8941.5|8942.6|8941.7|8944.8|8943.6|8941.2|8940|894
1605701400000|2020-11-18 12:10:00|8942.9|8941.4|8945.8|8944.3|8946.3|8945.1|8941.5|8940.4|585
1605701700000|2020-11-18 12:15:00|8945.4|8944.5|8942.4|8941.5|8945.6|8944.6|8941.7|8940.8|706
1605702000000|2020-11-18 12:20:00|8942.7|8941.2|8941.3|8939.8|8943.9|8942.9|8940.2|8939|545
1605702300000|2020-11-18 12:25:00|8941|8939.5|8939.3|8937.8|8941.6|8940.5|8938.8|8937.6|508
1605702600000|2020-11-18 12:30:00|8939.2|8938.3|8939|8937.5|8939.9|8938.9|8937.9|8936.7|568
1605702900000|2020-11-18 12:35:00|8939.1|8937.6|8935.9|8935|8939.6|8938.4|8935.5|8934.3|526
1605703200000|2020-11-18 12:40:00|8936|8935.1|8938|8937.1|8938.2|8937.1|8935.8|8934.7|386
1605703500000|2020-11-18 12:45:00|8937.9|8937|8935.3|8934.4|8938.2|8937.3|8935.1|8933.9|576
1605703800000|2020-11-18 12:50:00|8935.2|8934.3|8937.7|8936.8|8939.2|8938|8934.9|8933.9|758
1605704100000|2020-11-18 12:55:00|8937.5|8936.6|8938.8|8937.9|8940.4|8939.2|8937.2|8936|662
1605704400000|2020-11-18 13:00:00|8938.9|8938|8940.9|8940|8942.1|8940.8|8938.1|8937.2|561
1605704700000|2020-11-18 13:05:00|8940.8|8939.9|8938.7|8937.8|8941.7|8940.7|8938.2|8937.2|620
1605705000000|2020-11-18 13:10:00|8939|8937.5|8938.3|8936.8|8941.5|8940.3|8936.4|8935.2|574
1605705300000|2020-11-18 13:15:00|8938.2|8936.7|8938.5|8937.6|8939.7|8938.5|8936.7|8935.6|592
1605705600000|2020-11-18 13:20:00|8938.6|8937.7|8937.4|8936.5|8940.3|8939.3|8935.9|8934.6|822
1605705900000|2020-11-18 13:25:00|8937.5|8936.6|8937.7|8936.2|8941.1|8939.6|8936.5|8935.1|611
1605706200000|2020-11-18 13:30:00|8937.6|8936.1|8937.3|8935.8|8939.7|8938.3|8936.6|8935.3|706
1605706500000|2020-11-18 13:35:00|8937.4|8935.9|8937.4|8936.5|8938.4|8937.3|8936.5|8935.4|556
1605706800000|2020-11-18 13:40:00|8937.5|8936.6|8935.4|8934.5|8938.1|8937.1|8935|8933.7|549
1605707100000|2020-11-18 13:45:00|8935.5|8934.6|8937|8936.1|8937.2|8936.2|8934.5|8933.5|680
1605707400000|2020-11-18 13:50:00|8937.3|8935.8|8934.8|8933.9|8938.7|8937.5|8934.1|8932.9|645
1605707700000|2020-11-18 13:55:00|8934.7|8933.8|8934.5|8933|8936.2|8935.2|8932.2|8931|697
1605708000000|2020-11-18 14:00:00|8934.4|8932.9|8934.3|8932.8|8936.6|8935.5|8932|8930.8|874
1605708300000|2020-11-18 14:05:00|8934|8933.1|8935.4|8933.9|8935.5|8934.2|8931.2|8929.9|832
1605708600000|2020-11-18 14:10:00|8935.5|8934.5|8935.7|8934.8|8936.4|8935.3|8935.4|8934.3|397
1605708900000|2020-11-18 14:15:00|8935.6|8934.7|8937.3|8936.4|8937.6|8936.6|8934.5|8933.3|563
1605709200000|2020-11-18 14:20:00|8937.1|8936.2|8936.1|8935.2|8938.4|8937.4|8935.8|8934.6|606
1605709500000|2020-11-18 14:25:00|8936|8935.1|8936.9|8936|8938.8|8937.6|8935.2|8934.3|491
1605709800000|2020-11-18 14:30:00|8936.8|8935.9|8934.2|8933.3|8937.1|8935.9|8933.4|8932.3|773
1605710100000|2020-11-18 14:35:00|8934.3|8933.4|8931.3|8929.8|8936.1|8935.2|8930.4|8929.2|669
1605710400000|2020-11-18 14:40:00|8931.2|8929.7|8932.4|8931.5|8933.6|8932.6|8930.4|8929.5|635
1605710700000|2020-11-18 14:45:00|8932.3|8931.4|8930.5|8929|8932.9|8931.7|8930|8928.8|509
1605711000000|2020-11-18 14:50:00|8930.3|8929.4|8928.6|8927.7|8930.8|8929.7|8926.8|8925.6|730
1605711300000|2020-11-18 14:55:00|8929.1|8927.6|8926.6|8925.7|8929.1|8927.9|8926.4|8925.4|513
1605711600000|2020-11-18 15:00:00|8926.7|8925.8|8926.2|8924.7|8927.9|8926.9|8925.3|8924.4|483
1605711900000|2020-11-18 15:05:00|8926.3|8924.8|8923.9|8923|8927.7|8926.6|8923.7|8922.5|588
1605712200000|2020-11-18 15:10:00|8923.8|8922.9|8919.7|8918.8|8923.9|8923|8919.3|8918.2|643
1605712500000|2020-11-18 15:15:00|8919.8|8918.9|8920.6|8919.7|8922.7|8921.8|8919.6|8918.7|506
1605712800000|2020-11-18 15:20:00|8920.7|8919.8|8918.9|8918|8921.6|8920.4|8918.5|8917.3|581
1605713100000|2020-11-18 15:25:00|8918.8|8917.9|8916.6|8915.7|8919.1|8918|8916.6|8915.6|474
1605713400000|2020-11-18 15:30:00|8916.8|8915.9|8922.4|8920.9|8925.7|8924.5|8915.6|8914.5|848
1605713700000|2020-11-18 15:35:00|8922.5|8921|8919.5|8918.6|8923.8|8922.9|8919.5|8918.6|699
1605714000000|2020-11-18 15:40:00|8919.4|8918.5|8920.7|8919.8|8921.2|8920.1|8917|8916|771
1605714300000|2020-11-18 15:45:00|8920.8|8919.9|8922.9|8922|8925.1|8924|8920|8919.1|670
1605714600000|2020-11-18 15:50:00|8923|8922.1|8928.3|8926.8|8928.6|8927.6|8921.7|8920.6|719
1605714900000|2020-11-18 15:55:00|8928.4|8926.9|8927.2|8926.3|8929.6|8928.6|8924.3|8923.2|851
1605715200000|2020-11-18 16:00:00|8927.3|8926.4|8926.8|8925.9|8928.3|8927.4|8925.2|8924.3|665
1605715500000|2020-11-18 16:05:00|8927|8926.1|8926.6|8925.7|8928|8927|8925.5|8924.3|546
1605715800000|2020-11-18 16:10:00|8926.7|8925.8|8923.8|8922.3|8928.2|8927.3|8922.9|8922|545
1605716100000|2020-11-18 16:15:00|8923.4|8922.5|8924.9|8924|8926.1|8925|8922.4|8921.4|577
1605716400000|2020-11-18 16:20:00|8925|8924.1|8927.6|8926.7|8928.9|8927.7|8924.7|8923.4|505
1605716700000|2020-11-18 16:25:00|8927.9|8927|8927.4|8925.9|8929|8927.9|8925.8|8924.8|665
1605717000000|2020-11-18 16:30:00|8927|8926.1|8924.1|8923.2|8928.2|8927|8923.4|8922.5|528
1605717300000|2020-11-18 16:35:00|8924.3|8923.4|8923.8|8922.9|8926.1|8925|8923.3|8922.2|550
1605717600000|2020-11-18 16:40:00|8924|8923.1|8922.8|8921.9|8925.5|8924.5|8922.5|8921.6|511
1605717900000|2020-11-18 16:45:00|8922.9|8922|8922.2|8921.3|8925.5|8924.4|8921.7|8920.8|630
1605718200000|2020-11-18 16:50:00|8922.3|8921.4|8923.9|8923|8924.4|8923.5|8922.2|8921|467
1605718500000|2020-11-18 16:55:00|8923.8|8922.9|8926|8925.1|8926.9|8926|8923.4|8922.4|442
1605718800000|2020-11-18 17:00:00|8925.8|8924.9|8927.2|8926.3|8928.2|8927.3|8924.8|8923.9|504
1605719100000|2020-11-18 17:05:00|8927.3|8926.4|8927.7|8926.8|8929.4|8928.5|8926.7|8925.7|589
1605719400000|2020-11-18 17:10:00|8927.5|8926.6|8928.1|8927.2|8929.2|8928.3|8927.4|8926.4|505
1605719700000|2020-11-18 17:15:00|8928.2|8927.3|8927.5|8926.6|8928.4|8927.4|8925.5|8924.2|557
1605720000000|2020-11-18 17:20:00|8927.6|8926.7|8932.3|8931.4|8933.7|8932.7|8927.3|8926.4|587
1605720300000|2020-11-18 17:25:00|8932.4|8931.5|8932|8931.1|8933.2|8932.3|8930.9|8930|517
1605720600000|2020-11-18 17:30:00|8931.9|8931|8933.5|8932.6|8934.2|8933.3|8931.8|8930.9|396
1605720900000|2020-11-18 17:35:00|8933.6|8932.7|8933.6|8932.7|8934.3|8933.4|8932|8931.1|375
1605721200000|2020-11-18 17:40:00|8933.7|8932.8|8932.8|8931.9|8933.9|8933|8932|8931.1|349
1605721500000|2020-11-18 17:45:00|8932.9|8932|8934.2|8933.3|8934.4|8933.5|8932.6|8931.7|303
1605721800000|2020-11-18 17:50:00|8934|8933.1|8934.2|8933.3|8935.6|8934.4|8932|8931.1|438
1605722100000|2020-11-18 17:55:00|8934.1|8933.2|8932.6|8931.1|8935|8934.1|8932.1|8931.1|656
1605722400000|2020-11-18 18:00:00|8932.4|8931.5|8932.2|8931.3|8934.2|8933|8931.5|8930.6|529
1605722700000|2020-11-18 18:05:00|8932.3|8931.4|8933.6|8932.7|8934.9|8933.6|8930.9|8930|609
1605723000000|2020-11-18 18:10:00|8933.7|8932.8|8933|8931.5|8935.3|8934|8932.6|8931.5|496
1605723300000|2020-11-18 18:15:00|8932.7|8931.8|8934.6|8933.7|8934.8|8933.8|8931.9|8930.6|463
1605723600000|2020-11-18 18:20:00|8934.5|8933.6|8932.4|8931.5|8934.5|8933.6|8931.8|8930.8|301
1605723900000|2020-11-18 18:25:00|8932.5|8931.6|8932.9|8932|8933.1|8932|8931.2|8930.1|358
1605724200000|2020-11-18 18:30:00|8932.8|8931.9|8933.1|8932.2|8933.8|8932.6|8931.6|8930.6|445
1605724500000|2020-11-18 18:35:00|8933|8932.1|8931.4|8930.5|8933.5|8932.3|8930.6|8929.7|302
1605724800000|2020-11-18 18:40:00|8931.3|8930.4|8930.9|8930|8932.4|8931.5|8930.8|8929.6|317
1605725100000|2020-11-18 18:45:00|8930.8|8929.9|8931.5|8930.6|8933|8932.1|8930.6|8929.7|329
1605725400000|2020-11-18 18:50:00|8931.4|8930.5|8931.7|8930.8|8933|8932.1|8930.5|8929.5|291
1605725700000|2020-11-18 18:55:00|8931.8|8930.9|8931.3|8930.4|8932.3|8931|8930.4|8929.4|329
1605726000000|2020-11-18 19:00:00|8931.4|8930.5|8932|8931.1|8933.2|8932.1|8930.4|8929.2|474
1605726300000|2020-11-18 19:05:00|8932.1|8931.2|8932.9|8932|8933.6|8932.6|8931.5|8930.4|359
1605726600000|2020-11-18 19:10:00|8933|8932.1|8934.8|8933.9|8935.2|8934.3|8932.9|8932|294
1605726900000|2020-11-18 19:15:00|8934.7|8933.8|8932.6|8931.7|8934.8|8933.9|8932.3|8931.4|382
1605727200000|2020-11-18 19:20:00|8932.7|8931.8|8932.6|8931.7|8933.9|8933|8932.2|8931.2|383
1605727500000|2020-11-18 19:25:00|8932.7|8931.8|8933.2|8931.7|8933.7|8932.8|8931.6|8930.7|481
1605727800000|2020-11-18 19:30:00|8933.4|8931.9|8932.7|8931.8|8933.5|8932.3|8931.8|8930.9|478
1605728100000|2020-11-18 19:35:00|8932.8|8931.9|8934.4|8932.9|8934.5|8933.6|8931.5|8930.6|421
1605728400000|2020-11-18 19:40:00|8934.2|8933.3|8933.8|8932.9|8934.8|8933.9|8933.6|8932.6|367
1605728700000|2020-11-18 19:45:00|8933.7|8932.8|8933.9|8933|8934.9|8933.9|8932.6|8931.6|340
1605729000000|2020-11-18 19:50:00|8933.8|8932.9|8933.8|8932.9|8934.5|8933.6|8933.3|8932.4|256
1605729300000|2020-11-18 19:55:00|8933.9|8933|8932.7|8931.8|8935.6|8934.4|8931.9|8930.9|503
1605729600000|2020-11-18 20:00:00|8932.8|8931.9|8934.5|8933.6|8935.6|8934.6|8932.7|8931.8|374
1605729900000|2020-11-18 20:05:00|8934.6|8933.7|8934.9|8934|8935.3|8934.2|8934|8932.9|332
1605730200000|2020-11-18 20:10:00|8935.2|8933.7|8934.4|8933.5|8935.3|8934.2|8933.1|8932.2|347
1605730500000|2020-11-18 20:15:00|8934.2|8933.3|8935.1|8934.2|8935.4|8934.4|8933.7|8932.6|373
1605730800000|2020-11-18 20:20:00|8934.9|8934|8935.1|8934.2|8935.6|8934.4|8934.9|8933.7|184
1605731100000|2020-11-18 20:25:00|8935|8934.1|8933.3|8932.4|8935.2|8934.3|8933.2|8932.3|247
1605731400000|2020-11-18 20:30:00|8933.4|8932.5|8932.1|8931.2|8934.3|8933.2|8932.1|8931|427
1605731700000|2020-11-18 20:35:00|8932|8931.1|8932.1|8931.2|8934.1|8933.2|8931.8|8930.6|407
1605732000000|2020-11-18 20:40:00|8932|8931.1|8934|8933.1|8934.4|8933.4|8931.1|8929.8|529
1605732300000|2020-11-18 20:45:00|8934.1|8933.2|8933.6|8932.7|8935.2|8934.3|8932.8|8931.8|434
1605732600000|2020-11-18 20:50:00|8933.7|8932.8|8936.4|8935.5|8937.4|8936.3|8932.8|8931.9|491
1605732900000|2020-11-18 20:55:00|8936.6|8935.7|8933.5|8932.6|8936.7|8935.7|8932.5|8931.3|595
1605733200000|2020-11-18 21:00:00|8933.9|8932.4|8934.1|8932.6|8934.6|8933.5|8931.3|8930.1|502
1605733500000|2020-11-18 21:05:00|8933.8|8932.9|8934|8932.5|8934.9|8933.8|8933.3|8932.1|339
1605733800000|2020-11-18 21:10:00|8933.9|8932.4|8933|8932.1|8934.6|8933.1|8932.8|8931.7|248
1605734100000|2020-11-18 21:15:00|8933.1|8932.2|8933.9|8932.4|8934.8|8933.3|8932.9|8931.6|242
1605734400000|2020-11-18 21:20:00|8933.8|8932.3|8932.5|8931|8934.4|8933|8931.8|8930.3|197
1605734700000|2020-11-18 21:25:00|8932.4|8930.9|8933.9|8932.4|8934.9|8933.4|8932.3|8930.9|263
1605735000000|2020-11-18 21:30:00|8934|8932.5|8935.1|8933.6|8935.4|8934|8933.4|8932.2|182
1605735300000|2020-11-18 21:35:00|8935|8933.5|8935.5|8934|8936|8934.9|8934.4|8933.2|197
1605735600000|2020-11-18 21:40:00|8935.4|8933.9|8934.9|8933.4|8935.5|8934.2|8934.4|8932.9|142
1605735900000|2020-11-18 21:45:00|8934.8|8933.3|8934.7|8933.2|8935.8|8934.3|8933.9|8932.4|253
1605736200000|2020-11-18 21:50:00|8934.5|8933|8934.1|8932.6|8935|8933.6|8933.5|8932|197
1605736500000|2020-11-18 21:55:00|8934|8932.5|8937.1|8929|8939.9|8934.8|8933.8|8927.1|675
1605736800000|2020-11-18 22:00:00|8938.3|8926.3|8940.2|8928.2|8941.8|8932|8933.6|8925.6|67
1605737100000|2020-11-18 22:05:00|8941|8929|8937.9|8928.8|8941.4|8929.4|8937.3|8927|137
1605737400000|2020-11-18 22:10:00|8939|8928.5|8938.9|8927.5|8941.4|8929.6|8936.3|8927.2|176
1605737700000|2020-11-18 22:15:00|8940.1|8928.1|8937.9|8928.8|8941|8932.2|8937|8927.8|218
1605738000000|2020-11-18 22:20:00|8938.1|8929.2|8937.4|8931|8940.9|8932.1|8936.7|8928.1|199
1605738300000|2020-11-18 22:25:00|8937.8|8930.5|8937.2|8930.9|8938.6|8932|8936.5|8929.8|121
1605738600000|2020-11-18 22:30:00|8938|8930.8|8937.2|8931.9|8939.1|8932.9|8936.3|8929|360
1605738900000|2020-11-18 22:35:00|8936.7|8932.4|8935.5|8930.4|8941.9|8934|8935|8927.9|436
1605739200000|2020-11-18 22:40:00|8935.6|8930.6|8936.2|8931.7|8937.5|8932.2|8934.8|8929.6|328
1605739500000|2020-11-18 22:45:00|8936.4|8931|8936.9|8929.9|8937.5|8932.4|8935.1|8928|617
1605739800000|2020-11-18 22:50:00|8936.2|8930.8|8935.7|8929.3|8937.6|8931.9|8935.2|8928.7|676
1605740100000|2020-11-18 22:55:00|8935.8|8929.4|8934.8|8930|8936|8932.2|8934.1|8929.2|421
1605740400000|2020-11-18 23:00:00|8934.9|8930.4|8934|8931.6|8937.3|8932.2|8933.5|8929.8|641
1605740700000|2020-11-18 23:05:00|8934.2|8931.5|8934.1|8931.7|8935|8932.7|8933.4|8931.4|291
1605741000000|2020-11-18 23:10:00|8934.3|8931.8|8933.8|8932.3|8934.5|8932.5|8933.2|8931.4|183
1605741300000|2020-11-18 23:15:00|8933.7|8932.2|8934.7|8933.2|8935|8933.5|8933.7|8932.2|106
1605741600000|2020-11-18 23:20:00|8934.6|8933.1|8934.3|8932.8|8935.2|8933.7|8934.1|8932.6|147
1605741900000|2020-11-18 23:25:00|8934.4|8932.9|8933.4|8931.9|8935.7|8934.2|8933.2|8931.7|198
1605742200000|2020-11-18 23:30:00|8933.5|8932|8934.5|8933|8935|8933.5|8933.5|8932|159
1605742500000|2020-11-18 23:35:00|8934.6|8933.1|8935|8933.5|8935|8933.5|8934.4|8932.9|160
1605742800000|2020-11-18 23:40:00|8934.9|8933.4|8935.3|8933.8|8935.4|8933.9|8934.4|8932.9|152
1605743100000|2020-11-18 23:45:00|8935.4|8933.9|8935.6|8934.1|8936.2|8934.7|8934.8|8933.3|219
1605743400000|2020-11-18 23:50:00|8935.7|8934.2|8936.2|8934.7|8936.7|8935.2|8935.6|8934.1|142
1605743700000|2020-11-18 23:55:00|8936.3|8934.8|8939.3|8937.8|8939.7|8938.2|8936|8934.5|320
1605744000000|2020-11-19 00:00:00|8939.2|8937.7|8937|8936.1|8943|8941.5|8936.1|8934.6|738
1605744300000|2020-11-19 00:05:00|8936.9|8936|8938.7|8937.2|8940|8938.5|8936.4|8934.9|569
1605744600000|2020-11-19 00:10:00|8938.6|8937.1|8941.7|8940.2|8942.4|8940.9|8938.2|8936.7|584
1605744900000|2020-11-19 00:15:00|8941.8|8940.3|8939.7|8938.2|8946.8|8945.3|8938.9|8936.8|645
1605745200000|2020-11-19 00:20:00|8939.6|8938.1|8942.4|8940.9|8944.3|8942.8|8939.6|8938.1|436
1605745500000|2020-11-19 00:25:00|8942.3|8940.8|8944.5|8943|8945|8943.5|8941.2|8939.8|428
1605745800000|2020-11-19 00:30:00|8944.4|8942.9|8945.3|8944.4|8945.6|8944.5|8942|8940.5|510
1605746100000|2020-11-19 00:35:00|8945.4|8944.5|8946.5|8945|8947.1|8945.8|8945.4|8944.2|373
1605746400000|2020-11-19 00:40:00|8946.4|8944.9|8944|8942.5|8946.6|8945.3|8943|8941.5|330
1605746700000|2020-11-19 00:45:00|8943.9|8942.4|8946.3|8944.8|8946.4|8944.9|8943.6|8942.4|247
1605747000000|2020-11-19 00:50:00|8946.2|8944.7|8946.2|8944.7|8947|8945.7|8945.6|8944.1|285
1605747300000|2020-11-19 00:55:00|8946.1|8944.6|8946.5|8945|8947.7|8946.6|8945.8|8944.3|414
1605747600000|2020-11-19 01:00:00|8946.4|8944.9|8946.4|8944.9|8947.6|8946.6|8946|8944.7|446
1605747900000|2020-11-19 01:05:00|8946.3|8944.8|8946.9|8945.4|8947.2|8945.9|8945.1|8943.6|335
1605748200000|2020-11-19 01:10:00|8947|8945.5|8947.4|8945.9|8947.6|8946.5|8946.4|8944.9|310
1605748500000|2020-11-19 01:15:00|8947.3|8945.8|8947.4|8945.9|8947.7|8946.4|8946.5|8945.4|231
1605748800000|2020-11-19 01:20:00|8947.3|8945.8|8947.9|8946.4|8948.2|8946.9|8947.2|8945.8|246
1605749100000|2020-11-19 01:25:00|8947.8|8946.3|8948.1|8946.6|8948.2|8946.8|8947.6|8946.1|249
1605749400000|2020-11-19 01:30:00|8948|8946.5|8947.4|8945.9|8948.4|8947.3|8946.3|8945.1|399
1605749700000|2020-11-19 01:35:00|8947.1|8945.6|8946.9|8945.4|8947.6|8946.1|8946.3|8945|399
1605750000000|2020-11-19 01:40:00|8946.8|8945.3|8947.1|8945.6|8947.7|8946.4|8946.1|8945|266
1605750300000|2020-11-19 01:45:00|8947|8945.5|8947.5|8946|8947.7|8946.2|8946.8|8945.4|161
1605750600000|2020-11-19 01:50:00|8947.6|8946.1|8947|8945.5|8947.6|8946.1|8946.2|8945.1|377
1605750900000|2020-11-19 01:55:00|8947.1|8945.6|8947.1|8946.2|8948|8946.7|8946.8|8945.5|251
1605751200000|2020-11-19 02:00:00|8947.4|8945.9|8947|8945.5|8947.8|8946.3|8946.1|8944.9|361
1605751500000|2020-11-19 02:05:00|8947.1|8945.6|8947.8|8946.3|8948.1|8946.6|8946.2|8945|240
1605751800000|2020-11-19 02:10:00|8947.9|8946.4|8947.6|8946.1|8947.9|8946.8|8946.7|8945.4|294
1605752100000|2020-11-19 02:15:00|8947.5|8946|8947.4|8945.9|8947.8|8946.3|8946.7|8945.3|318
1605752400000|2020-11-19 02:20:00|8947.3|8945.8|8946.7|8945.2|8948.2|8946.7|8946.1|8944.9|310
1605752700000|2020-11-19 02:25:00|8946.8|8945.3|8947.8|8946.3|8948|8946.8|8946.6|8945.1|291
1605753000000|2020-11-19 02:30:00|8947.7|8946.2|8948|8946.5|8948.3|8947.2|8947.1|8946|288
1605753300000|2020-11-19 02:35:00|8947.9|8946.4|8948.1|8947.2|8948.7|8947.5|8947.7|8946.3|206
1605753600000|2020-11-19 02:40:00|8948.2|8947.3|8948.2|8946.7|8948.4|8947.4|8947.5|8946.5|348
1605753900000|2020-11-19 02:45:00|8948.3|8946.8|8948.3|8947.4|8948.6|8947.6|8947.7|8946.4|324
1605754200000|2020-11-19 02:50:00|8948.2|8947.3|8948.3|8947.4|8948.5|8947.6|8947.7|8946.7|243
1605754500000|2020-11-19 02:55:00|8948.2|8947.3|8948.4|8946.9|8949.3|8948.1|8947.5|8946.4|345
1605754800000|2020-11-19 03:00:00|8948.3|8946.8|8949.4|8947.9|8949.6|8948.4|8947.9|8946.4|190
1605755100000|2020-11-19 03:05:00|8949.5|8948|8949.4|8947.9|8949.5|8948.4|8948.9|8947.7|166
1605755400000|2020-11-19 03:10:00|8949.2|8948.3|8950.3|8949.4|8950.5|8949.5|8948.8|8947.9|205
1605755700000|2020-11-19 03:15:00|8950.4|8949.5|8952.5|8951|8953.3|8952|8950.2|8949.3|345
1605756000000|2020-11-19 03:20:00|8952.4|8950.9|8952.5|8951|8952.6|8951.4|8951.5|8950.1|273
1605756300000|2020-11-19 03:25:00|8952.6|8951.1|8952.1|8950.6|8953.1|8951.6|8951.5|8950.2|208
1605756600000|2020-11-19 03:30:00|8952|8950.5|8952.3|8950.8|8952.6|8951.3|8951.7|8950.2|225
1605756900000|2020-11-19 03:35:00|8952.4|8950.9|8952.7|8951.8|8953.1|8951.9|8952.1|8950.7|157
1605757200000|2020-11-19 03:40:00|8952.9|8951.4|8953.1|8951.6|8953.2|8951.9|8952.4|8951|172
1605757500000|2020-11-19 03:45:00|8953.2|8951.7|8953.3|8951.8|8953.8|8952.6|8952.8|8951.6|217
1605757800000|2020-11-19 03:50:00|8953.4|8951.9|8953.4|8952.5|8953.7|8952.6|8953.1|8951.8|151
1605758100000|2020-11-19 03:55:00|8953.3|8952.4|8954.6|8953.1|8955.1|8954|8953.1|8951.8|271
1605758400000|2020-11-19 04:00:00|8954.7|8953.2|8954.4|8952.9|8954.8|8953.6|8953.4|8952.2|255
1605758700000|2020-11-19 04:05:00|8954.5|8953|8954.8|8953.3|8954.9|8953.4|8954.2|8952.7|156
1605759000000|2020-11-19 04:10:00|8954.7|8953.2|8954|8953.1|8954.9|8953.8|8953.8|8952.6|146
1605759300000|2020-11-19 04:15:00|8953.9|8953|8953.6|8952.1|8954.5|8953.2|8953.6|8952.1|185
1605759600000|2020-11-19 04:20:00|8953.7|8952.2|8954.1|8952.6|8954.3|8952.9|8953.2|8951.7|279
1605759900000|2020-11-19 04:25:00|8953.8|8952.9|8954|8952.5|8954.6|8953.1|8953.1|8951.7|218
1605760200000|2020-11-19 04:30:00|8954.1|8952.6|8953.9|8952.4|8954.8|8953.3|8953.4|8952.3|212
1605760500000|2020-11-19 04:35:00|8953.8|8952.3|8953.4|8951.9|8954.4|8952.9|8952.8|8951.6|295
1605760800000|2020-11-19 04:40:00|8953.5|8952|8954.1|8952.6|8954.6|8953.3|8953.4|8951.9|279
1605761100000|2020-11-19 04:45:00|8954.2|8952.7|8954.2|8952.7|8954.5|8953.2|8953.9|8952.4|207
1605761400000|2020-11-19 04:50:00|8954.3|8952.8|8952.2|8951.3|8954.4|8953.2|8952.2|8951|304
1605761700000|2020-11-19 04:55:00|8952.3|8951.4|8952.6|8951.1|8953.5|8952|8952.1|8950.9|314
1605762000000|2020-11-19 05:00:00|8952.7|8951.2|8953|8951.5|8953.3|8952.1|8951.9|8950.9|267
1605762300000|2020-11-19 05:05:00|8952.9|8951.4|8953|8951.5|8953.4|8952.2|8952.2|8951.2|216
1605762600000|2020-11-19 05:10:00|8953.1|8951.6|8954.5|8953|8955|8953.5|8952.4|8951.1|330
1605762900000|2020-11-19 05:15:00|8954.6|8953.1|8955.6|8954.1|8955.8|8954.6|8953.8|8952.7|300
1605763200000|2020-11-19 05:20:00|8955.7|8954.2|8952.9|8951.4|8955.8|8954.4|8952.4|8951.2|358
1605763500000|2020-11-19 05:25:00|8953|8951.5|8953.2|8951.7|8953.3|8951.8|8951.9|8950.6|249
1605763800000|2020-11-19 05:30:00|8953.1|8951.6|8954.1|8952.6|8954.6|8953.3|8952.8|8951.6|244
1605764100000|2020-11-19 05:35:00|8954.2|8952.7|8952.2|8951.3|8954.5|8953.2|8952.1|8950.9|305
1605764400000|2020-11-19 05:40:00|8952.1|8951.2|8951.5|8950|8953|8951.9|8951.2|8949.7|284
1605764700000|2020-11-19 05:45:00|8951.2|8949.7|8952.5|8951|8952.7|8951.2|8950.1|8948.9|313
1605765000000|2020-11-19 05:50:00|8952.6|8951.1|8951.7|8950.8|8953.4|8952.1|8951.4|8950.2|177
1605765300000|2020-11-19 05:55:00|8951.8|8950.9|8954.1|8952.6|8954.5|8953.3|8951.6|8950.5|391
1605765600000|2020-11-19 06:00:00|8954.2|8952.7|8952.6|8951.1|8954.9|8953.7|8951.8|8950.6|375
1605765900000|2020-11-19 06:05:00|8952.7|8951.2|8952.4|8950.9|8952.8|8951.5|8951.4|8950.2|317
1605766200000|2020-11-19 06:10:00|8952.5|8951|8955|8953.5|8955|8953.5|8952.1|8950.8|374
1605766500000|2020-11-19 06:15:00|8955.1|8953.6|8956.5|8955.6|8956.9|8955.9|8954.1|8953|401
1605766800000|2020-11-19 06:20:00|8956.7|8955.8|8957.3|8955.8|8958.1|8956.7|8956.4|8955.1|355
1605767100000|2020-11-19 06:25:00|8957.2|8955.7|8957.6|8956.1|8958.3|8957.1|8956.3|8954.8|366
1605767400000|2020-11-19 06:30:00|8957.7|8956.2|8956.5|8955|8958.4|8956.9|8955.9|8954.5|295
1605767700000|2020-11-19 06:35:00|8956.4|8954.9|8953.8|8952.3|8956.4|8955|8953.5|8952.3|372
1605768000000|2020-11-19 06:40:00|8953.7|8952.2|8952.8|8951.3|8954|8952.6|8952.2|8950.9|364
1605768300000|2020-11-19 06:45:00|8952.7|8951.2|8952|8950.5|8953.6|8952.3|8951.3|8950.1|362
1605768600000|2020-11-19 06:50:00|8951.9|8950.4|8951.2|8949.7|8952.7|8951.6|8950.8|8949.5|258
1605768900000|2020-11-19 06:55:00|8951.3|8949.8|8951.8|8950.3|8952.9|8951.8|8951|8949.7|418
1605769200000|2020-11-19 07:00:00|8951.7|8950.2|8953.9|8952.4|8954|8952.7|8950.4|8949.1|566
1605769500000|2020-11-19 07:05:00|8954|8952.5|8952.4|8950.9|8955|8953.7|8952|8950.5|549
1605769800000|2020-11-19 07:10:00|8952.3|8950.8|8947.5|8946.6|8952.5|8951.3|8946|8944.5|538
1605770100000|2020-11-19 07:15:00|8947.7|8946.8|8947.1|8945.6|8948.5|8947.5|8945.2|8944|519
1605770400000|2020-11-19 07:20:00|8947.2|8945.7|8950.1|8949.2|8950.7|8949.5|8946|8944.9|503
1605770700000|2020-11-19 07:25:00|8949.7|8948.6|8950.3|8949.4|8951.8|8950.8|8949.1|8947.6|468
1605771000000|2020-11-19 07:30:00|8950.4|8949.5|8949.1|8948.2|8950.6|8949.5|8948.4|8947.2|297
1605771300000|2020-11-19 07:35:00|8949.4|8947.9|8949.7|8948.8|8950.5|8949.1|8948.2|8947|408
1605771600000|2020-11-19 07:40:00|8950|8948.5|8953.1|8952.2|8954.5|8953.3|8949.7|8948.4|412
1605771900000|2020-11-19 07:45:00|8953|8952.1|8953.4|8952.5|8954.8|8953.6|8952|8950.7|492
1605772200000|2020-11-19 07:50:00|8953.7|8952.8|8952.1|8950.6|8955.1|8953.9|8951.3|8950|738
1605772500000|2020-11-19 07:55:00|8952|8950.5|8950.8|8949.3|8952.1|8951|8949.4|8948.2|865
1605772800000|2020-11-19 08:00:00|8950.4|8949.5|8953.8|8952.9|8954.4|8953.2|8950|8948.7|966
1605773100000|2020-11-19 08:05:00|8954.2|8952.7|8956.8|8955.3|8958.4|8957.1|8953.1|8952|995
1605773400000|2020-11-19 08:10:00|8956.7|8955.2|8960|8959.1|8964.2|8962.9|8956.3|8955|856
1605773700000|2020-11-19 08:15:00|8960.3|8959.4|8957.4|8956.5|8962.1|8961.2|8957.2|8955.9|971
1605774000000|2020-11-19 08:20:00|8957.5|8956.6|8959.6|8958.1|8960.3|8959.2|8955.9|8954.7|805
1605774300000|2020-11-19 08:25:00|8959.5|8958|8960.3|8958.8|8964.3|8963.1|8959|8957.5|805
1605774600000|2020-11-19 08:30:00|8959.8|8958.9|8954.3|8952.8|8961.1|8959.9|8953.8|8952.6|767
1605774900000|2020-11-19 08:35:00|8954.2|8952.7|8953|8951.5|8955.1|8953.9|8952.5|8951.3|627
1605775200000|2020-11-19 08:40:00|8952.9|8951.4|8951.6|8950.1|8953.3|8951.9|8950|8948.5|712
1605775500000|2020-11-19 08:45:00|8951.5|8950|8953.7|8952.2|8954.2|8952.9|8949.7|8948.5|886
1605775800000|2020-11-19 08:50:00|8953.6|8952.1|8951.6|8950.1|8954|8952.8|8949.1|8947.7|939
1605776100000|2020-11-19 08:55:00|8951.5|8950|8953.5|8952|8954.3|8953.2|8949.5|8948.5|1062
1605776400000|2020-11-19 09:00:00|8953.6|8952.1|8954.1|8952.6|8955.5|8954.4|8951.6|8950.3|990
1605776700000|2020-11-19 09:05:00|8954.2|8952.7|8952.7|8951.2|8955.7|8954.5|8951.9|8950.7|730
1605777000000|2020-11-19 09:10:00|8952.8|8951.3|8951|8949.5|8952.8|8951.5|8948.9|8947.7|716
1605777300000|2020-11-19 09:15:00|8950.7|8949.8|8946.6|8945.1|8951.4|8950.3|8945.6|8944.4|669
1605777600000|2020-11-19 09:20:00|8946.7|8945.2|8948|8946.5|8949.2|8948|8945.4|8944.3|708
1605777900000|2020-11-19 09:25:00|8947.9|8946.4|8944.4|8943.5|8948.2|8947|8943.6|8942.6|685
1605778200000|2020-11-19 09:30:00|8944.8|8943.3|8945.8|8944.3|8946.4|8945.2|8941.2|8940.1|670
1605778500000|2020-11-19 09:35:00|8945.7|8944.2|8949|8947.5|8949.1|8947.6|8944.7|8943.4|604
1605778800000|2020-11-19 09:40:00|8948.8|8947.3|8950|8949.1|8950.3|8949.1|8947.6|8946.3|547
1605779100000|2020-11-19 09:45:00|8949.9|8949|8947.8|8946.3|8950.4|8949.4|8946.9|8945.7|679
1605779400000|2020-11-19 09:50:00|8947.6|8946.7|8949.9|8949|8950.3|8949|8946.8|8945.6|587
1605779700000|2020-11-19 09:55:00|8950|8948.5|8955.8|8954.3|8957.6|8956.4|8949.8|8948.5|861
1605780000000|2020-11-19 10:00:00|8955.9|8954.4|8955.4|8953.9|8958.7|8957.7|8954.8|8953.7|709
1605780300000|2020-11-19 10:05:00|8955.3|8953.8|8952.2|8950.7|8956.7|8955.2|8951.8|8950.6|684
1605780600000|2020-11-19 10:10:00|8952.3|8950.8|8950.8|8949.9|8954|8952.6|8950.7|8949.3|743
1605780900000|2020-11-19 10:15:00|8951|8949.5|8950.3|8948.8|8952.1|8950.9|8947.9|8946.6|903
1605781200000|2020-11-19 10:20:00|8950.4|8948.9|8951.2|8950.3|8951.9|8950.6|8948.9|8947.9|770
1605781500000|2020-11-19 10:25:00|8951.1|8950.2|8948.3|8947.4|8952.2|8950.9|8948.2|8947.1|543
1605781800000|2020-11-19 10:30:00|8948.6|8947.1|8946.7|8945.8|8949.7|8948.4|8946|8944.8|797
1605782100000|2020-11-19 10:35:00|8946.5|8945.6|8945.9|8945|8946.9|8945.7|8943.8|8942.5|652
1605782400000|2020-11-19 10:40:00|8945.7|8944.8|8947.2|8945.7|8947.3|8946.2|8944.9|8943.7|392
1605782700000|2020-11-19 10:45:00|8946.9|8946|8934.5|8933.6|8948.5|8947|8934.5|8933.1|982
1605783000000|2020-11-19 10:50:00|8934.8|8933.9|8932.1|8930.6|8937.8|8936.7|8931.5|8930.2|917
1605783300000|2020-11-19 10:55:00|8932|8930.5|8931.2|8929.7|8932.1|8931|8925|8923.5|858
1605783600000|2020-11-19 11:00:00|8930.6|8929.8|8928.7|8927.2|8932.1|8930.6|8925.3|8924|867
1605783900000|2020-11-19 11:05:00|8928.4|8927.5|8936.9|8935.4|8937|8935.8|8928.4|8927.4|712
1605784200000|2020-11-19 11:10:00|8936.8|8935.3|8935.8|8934.3|8937.1|8935.8|8934.5|8933|690
1605784500000|2020-11-19 11:15:00|8935.3|8934.4|8936.9|8935.4|8939.3|8938.2|8934.9|8933.6|699
1605784800000|2020-11-19 11:20:00|8936.8|8935.3|8938.1|8936.6|8939.2|8938.1|8936.5|8935.2|513
1605785100000|2020-11-19 11:25:00|8938.2|8936.7|8932.1|8931.2|8938.2|8936.7|8930.8|8929.6|666
1605785400000|2020-11-19 11:30:00|8932.4|8930.9|8932.1|8931.2|8932.8|8931.6|8930.1|8928.9|510
1605785700000|2020-11-19 11:35:00|8932|8931.1|8932.7|8931.2|8934.7|8933.2|8930.9|8929.9|634
1605786000000|2020-11-19 11:40:00|8932.4|8931.5|8931.5|8930|8933|8931.7|8930.2|8929.1|604
1605786300000|2020-11-19 11:45:00|8931.6|8930.1|8927.9|8927|8931.8|8930.8|8926|8924.6|920
1605786600000|2020-11-19 11:50:00|8928.3|8926.8|8927.6|8926.1|8928.7|8927.8|8924.6|8923.4|719
1605786900000|2020-11-19 11:55:00|8927.7|8926.2|8931.8|8930.3|8931.9|8930.5|8926.3|8924.8|721
1605787200000|2020-11-19 12:00:00|8932|8930.5|8932.3|8931.4|8934.5|8933.4|8929.7|8928.4|713
1605787500000|2020-11-19 12:05:00|8932.2|8931.3|8932.4|8930.9|8934.4|8933.1|8931.6|8930.3|504
1605787800000|2020-11-19 12:10:00|8932.2|8930.7|8932.6|8931.7|8933.4|8932.1|8929.4|8928|508
1605788100000|2020-11-19 12:15:00|8932.8|8931.3|8938.8|8937.3|8939.2|8937.9|8932.3|8931|692
1605788400000|2020-11-19 12:20:00|8938.7|8937.2|8938.7|8937.8|8940.1|8938.6|8935.9|8934.8|497
1605788700000|2020-11-19 12:25:00|8938.6|8937.7|8938.8|8937.3|8939.4|8938.3|8937.9|8936.7|459
1605789000000|2020-11-19 12:30:00|8938.7|8937.2|8937.9|8937|8939|8937.8|8936.8|8935.6|475
1605789300000|2020-11-19 12:35:00|8938|8937.1|8939.2|8938.3|8940.1|8938.9|8936|8934.8|443
1605789600000|2020-11-19 12:40:00|8939.1|8938.2|8940.9|8940|8941.9|8940.7|8938.7|8937.5|446
1605789900000|2020-11-19 12:45:00|8941|8940.1|8941|8940.1|8942|8941.1|8938.9|8937.8|517
1605790200000|2020-11-19 12:50:00|8941.3|8939.8|8944|8943.1|8945.5|8944.2|8940.9|8939.7|505
1605790500000|2020-11-19 12:55:00|8944.1|8943.2|8945.4|8944.5|8947|8946.1|8943.8|8942.5|706
1605790800000|2020-11-19 13:00:00|8945.7|8944.2|8940.9|8940|8946.6|8945.6|8940.5|8939.4|831
1605791100000|2020-11-19 13:05:00|8941|8940.1|8937.3|8935.8|8941.4|8940.2|8936.8|8935.5|533
1605791400000|2020-11-19 13:10:00|8937|8936.1|8938.6|8937.1|8938.7|8937.8|8936.3|8935.2|561
1605791700000|2020-11-19 13:15:00|8938.2|8937.3|8940.6|8939.1|8942.1|8940.7|8938|8936.8|616
1605792000000|2020-11-19 13:20:00|8940.5|8939|8942.3|8940.8|8942.9|8941.6|8940|8939|564
1605792300000|2020-11-19 13:25:00|8942.2|8940.7|8942.1|8938.2|8945.4|8944.4|8941.3|8937.5|513
1605792600000|2020-11-19 13:30:00|8941.9|8938.1|8944.8|8943.9|8945.4|8944|8941|8937.4|688
1605792900000|2020-11-19 13:35:00|8945.4|8944.1|8950.1|8949.2|8950.6|8949.4|8944.7|8943.5|836
1605793200000|2020-11-19 13:40:00|8950.2|8949.3|8950.5|8949.6|8951.7|8950.5|8948.5|8947.5|670
1605793500000|2020-11-19 13:45:00|8950.3|8949.4|8950|8948.5|8951.6|8950.2|8948.2|8946.7|789
1605793800000|2020-11-19 13:50:00|8950.2|8948.7|8946.2|8945.3|8950.5|8949.3|8945.8|8944.5|548
1605794100000|2020-11-19 13:55:00|8946.6|8945.1|8943.9|8942.4|8948.2|8946.7|8942.9|8941.6|621
1605794400000|2020-11-19 14:00:00|8943.6|8942.7|8942.5|8941|8945.8|8944.4|8941.3|8940.2|567
1605794700000|2020-11-19 14:05:00|8942.6|8941.1|8945.7|8944.8|8946.4|8944.9|8942.3|8941|521
1605795000000|2020-11-19 14:10:00|8946|8944.5|8947.5|8946.6|8949.5|8948.3|8945.3|8944.3|658
1605795300000|2020-11-19 14:15:00|8947.6|8946.7|8949.7|8948.2|8949.8|8948.4|8945.9|8944.8|771
1605795600000|2020-11-19 14:20:00|8949.8|8948.3|8958.2|8956.7|8960.8|8959.9|8947.7|8946.3|969
1605795900000|2020-11-19 14:25:00|8958|8956.5|8953.2|8951.7|8960.6|8959.4|8952.8|8951.3|873
1605796200000|2020-11-19 14:30:00|8953.1|8951.6|8950.1|8948.6|8954|8952.5|8947.3|8945.9|943
1605796500000|2020-11-19 14:35:00|8950|8948.5|8953.4|8951.9|8955|8953.7|8950|8948.5|812
1605796800000|2020-11-19 14:40:00|8953.2|8951.7|8955.2|8953.7|8957.3|8956|8952.8|8951.3|884
1605797100000|2020-11-19 14:45:00|8955.1|8953.6|8954.8|8953.9|8956.9|8955.6|8953.6|8952.5|811
1605797400000|2020-11-19 14:50:00|8954.7|8953.8|8953.6|8952.1|8955.9|8954.8|8950.4|8949.1|862
1605797700000|2020-11-19 14:55:00|8953.5|8952|8949.7|8948.2|8953.6|8952.3|8947.9|8946.6|823
1605798000000|2020-11-19 15:00:00|8949.8|8948.3|8946.4|8944.9|8949.8|8948.3|8944|8942.6|882
1605798300000|2020-11-19 15:05:00|8946.3|8944.8|8944.7|8943.8|8947.9|8946.4|8943.4|8942.3|723
1605798600000|2020-11-19 15:10:00|8945.1|8943.6|8945.5|8944|8947.6|8946.1|8943.3|8942.1|776
1605798900000|2020-11-19 15:15:00|8945.4|8943.9|8949.7|8948.2|8950.1|8948.8|8944.7|8943.3|689
1605799200000|2020-11-19 15:20:00|8949.6|8948.1|8954|8953.1|8954.7|8953.4|8948.4|8947.2|741
1605799500000|2020-11-19 15:25:00|8954.4|8952.9|8952.9|8951.4|8955.7|8954.6|8951.9|8950.8|673
1605799800000|2020-11-19 15:30:00|8952.7|8951.2|8955.4|8953.9|8955.8|8954.5|8951.2|8949.7|731
1605800100000|2020-11-19 15:35:00|8955.3|8953.8|8951.5|8950|8960.9|8959.8|8950.3|8948.9|842
1605800400000|2020-11-19 15:40:00|8951.6|8950.1|8948.4|8946.9|8953.7|8952.4|8946.7|8945.6|1023
1605800700000|2020-11-19 15:45:00|8948.3|8947.4|8949.4|8947.9|8951.5|8950|8945.9|8944.9|876
1605801000000|2020-11-19 15:50:00|8949.3|8947.8|8948.3|8946.8|8949.5|8948.2|8945.4|8944.1|818
1605801300000|2020-11-19 15:55:00|8948.4|8946.9|8952.5|8951|8955.4|8954.5|8947.9|8946.4|881
1605801600000|2020-11-19 16:00:00|8952.3|8951.4|8954.1|8952.6|8955.9|8954.6|8951.3|8950.2|783
1605801900000|2020-11-19 16:05:00|8954|8952.5|8955.1|8954.2|8955.3|8954.3|8952.3|8951.1|601
1605802200000|2020-11-19 16:10:00|8955.2|8954.3|8955.6|8954.1|8959.3|8958.1|8954.8|8953.3|729
1605802500000|2020-11-19 16:15:00|8955.3|8953.8|8953.3|8952.4|8956.8|8955.3|8952.6|8951.6|713
1605802800000|2020-11-19 16:20:00|8953.1|8952.2|8954|8952.5|8955.4|8953.9|8951.8|8950.5|449
1605803100000|2020-11-19 16:25:00|8954.1|8952.6|8951.8|8950.9|8954.3|8953.1|8951.7|8950.6|377
1605803400000|2020-11-19 16:30:00|8951.9|8951|8954.2|8953.3|8954.4|8953.3|8951.6|8950.4|644
1605803700000|2020-11-19 16:35:00|8954.3|8953.4|8954.5|8953.6|8955.6|8954.3|8950.9|8949.7|683
1605804000000|2020-11-19 16:40:00|8954.8|8953.3|8954.1|8953.2|8955.1|8953.9|8953.3|8952.2|501
1605804300000|2020-11-19 16:45:00|8954.4|8952.9|8954.1|8952.6|8955.2|8954.1|8953.2|8951.9|465
1605804600000|2020-11-19 16:50:00|8954|8952.5|8953.6|8952.7|8954.8|8953.6|8952.9|8951.8|471
1605804900000|2020-11-19 16:55:00|8953.5|8952.6|8955.3|8954.4|8956.8|8955.7|8953.2|8952.1|685
1605805200000|2020-11-19 17:00:00|8955.4|8954.5|8956.8|8955.9|8957.7|8956.8|8954.4|8953.5|553
1605805500000|2020-11-19 17:05:00|8956.9|8956|8955.9|8955|8957.9|8957|8955.3|8954.1|506
1605805800000|2020-11-19 17:10:00|8955.8|8954.9|8956.4|8955.5|8957.9|8956.9|8955.3|8954.2|526
1605806100000|2020-11-19 17:15:00|8956.9|8955.4|8955.4|8954.5|8958.9|8957.6|8955.4|8954.1|456
1605806400000|2020-11-19 17:20:00|8955.5|8954.6|8955.6|8954.7|8956.4|8955.3|8954.5|8953.5|373
1605806700000|2020-11-19 17:25:00|8956.1|8954.6|8955.9|8954.4|8957.2|8956.1|8954.2|8953|487
1605807000000|2020-11-19 17:30:00|8955.8|8954.9|8956.2|8955.3|8956.9|8955.7|8954.8|8953.6|465
1605807300000|2020-11-19 17:35:00|8955.7|8954.8|8957.5|8956.6|8958.1|8957|8955.5|8954.4|368
1605807600000|2020-11-19 17:40:00|8957.4|8956.5|8958|8956.5|8958.6|8957.5|8956.8|8955.7|425
1605807900000|2020-11-19 17:45:00|8957.6|8956.7|8958.2|8957.3|8959.1|8957.9|8956.5|8955.5|366
1605808200000|2020-11-19 17:50:00|8958.3|8957.4|8955.8|8954.9|8958.8|8957.9|8955.8|8954.8|358
1605808500000|2020-11-19 17:55:00|8955.9|8955|8951.1|8949.6|8956.2|8955|8950.4|8949.5|475
1605808800000|2020-11-19 18:00:00|8950.8|8949.9|8951.2|8949.7|8953.1|8952.1|8950.6|8949.4|494
1605809100000|2020-11-19 18:05:00|8951|8950.1|8949.6|8948.7|8951.2|8950.1|8949|8947.9|472
1605809400000|2020-11-19 18:10:00|8949.9|8948.4|8950.2|8948.7|8951|8950.1|8949|8947.6|420
1605809700000|2020-11-19 18:15:00|8950.3|8948.8|8951.2|8950.3|8951.4|8950.5|8949.9|8948.7|429
1605810000000|2020-11-19 18:20:00|8951.1|8950.2|8951.4|8950.5|8953|8951.9|8948.6|8947.4|446
1605810300000|2020-11-19 18:25:00|8951.5|8950.6|8952.5|8951|8952.6|8951.4|8950.6|8949.4|450
1605810600000|2020-11-19 18:30:00|8952.4|8950.9|8953.2|8952.3|8953.5|8952.5|8950.9|8949.7|328
1605810900000|2020-11-19 18:35:00|8953.3|8952.4|8949.2|8948.3|8953.9|8953|8948.9|8947.7|443
1605811200000|2020-11-19 18:40:00|8949.3|8948.4|8949.3|8947.8|8950.1|8948.7|8949|8947.8|208
1605811500000|2020-11-19 18:45:00|8949.4|8947.9|8949.4|8948.5|8950.9|8949.9|8948.3|8947.2|368
1605811800000|2020-11-19 18:50:00|8949|8948.1|8947.2|8946.3|8949.8|8948.6|8947.1|8946.2|328
1605812100000|2020-11-19 18:55:00|8947.3|8946.4|8948.1|8947.2|8949.4|8948.2|8947|8945.7|412
1605812400000|2020-11-19 19:00:00|8948.4|8946.9|8950.4|8949.5|8952.2|8951.3|8948|8946.7|584
1605812700000|2020-11-19 19:05:00|8950.1|8949.2|8951.4|8949.9|8951.9|8950.6|8948.9|8947.4|513
1605813000000|2020-11-19 19:10:00|8951|8950.1|8952|8951.1|8953.4|8952.3|8950.3|8949.1|602
1605813300000|2020-11-19 19:15:00|8951.9|8951|8952.9|8952|8953.7|8952.3|8951.2|8950.2|443
1605813600000|2020-11-19 19:20:00|8952.8|8951.9|8953.2|8952.3|8953.9|8953|8952.5|8951.2|391
1605813900000|2020-11-19 19:25:00|8953.1|8952.2|8953.1|8952.2|8954.2|8952.9|8952.6|8951.6|431
1605814200000|2020-11-19 19:30:00|8953|8952.1|8955.2|8954.3|8956.1|8954.8|8952.6|8951.6|413
1605814500000|2020-11-19 19:35:00|8955.3|8954.4|8955|8953.5|8955.4|8954.5|8953.7|8952.8|445
1605814800000|2020-11-19 19:40:00|8954.8|8953.3|8956.7|8955.8|8957.2|8956.1|8954.3|8953|560
1605815100000|2020-11-19 19:45:00|8956.6|8955.2|8957.1|8955.6|8958.1|8957|8955.8|8954.4|468
1605815400000|2020-11-19 19:50:00|8957.3|8955.8|8960.5|8959|8960.6|8959.1|8956.3|8955.1|495
1605815700000|2020-11-19 19:55:00|8960.4|8958.9|8960.2|8959.3|8961.1|8959.8|8957.8|8956.5|712
1605816000000|2020-11-19 20:00:00|8960.3|8959.4|8962.2|8961.3|8962.9|8961.8|8960.1|8959.2|386
1605816300000|2020-11-19 20:05:00|8962.5|8961|8962.6|8961.1|8964.6|8963.4|8962|8960.8|361
1605816600000|2020-11-19 20:10:00|8962.5|8961|8960.9|8960|8962.8|8961.5|8960.3|8959.2|445
1605816900000|2020-11-19 20:15:00|8961|8960.1|8959|8957.5|8961.6|8960.3|8958.2|8956.9|465
1605817200000|2020-11-19 20:20:00|8958.9|8957.4|8958.4|8956.9|8959.8|8958.6|8957|8955.7|441
1605817500000|2020-11-19 20:25:00|8958.3|8956.8|8959.2|8957.7|8959.4|8958|8957.7|8956.6|365
1605817800000|2020-11-19 20:30:00|8959.3|8957.8|8957.2|8955.7|8961.2|8959.7|8955.8|8954.5|512
1605818100000|2020-11-19 20:35:00|8956.8|8955.9|8951|8950.1|8957.7|8956.3|8950.1|8949.1|800
1605818400000|2020-11-19 20:40:00|8951.1|8950.2|8949.9|8949|8953.1|8952|8948.1|8947.2|489
1605818700000|2020-11-19 20:45:00|8949.8|8948.9|8945.8|8944.9|8950|8948.9|8944.8|8943.6|520
1605819000000|2020-11-19 20:50:00|8945.9|8945|8946|8945.1|8948|8947|8944.3|8943.2|484
1605819300000|2020-11-19 20:55:00|8945.9|8945|8949.7|8948.2|8949.7|8948.3|8945.3|8944.2|441
1605819600000|2020-11-19 21:00:00|8949.5|8948|8950.5|8949|8951.7|8950.5|8949.5|8948|425
1605819900000|2020-11-19 21:05:00|8950.4|8948.9|8952|8950.5|8952.5|8951|8950.2|8948.7|272
1605820200000|2020-11-19 21:10:00|8952.6|8951.1|8955.7|8954.2|8955.9|8954.4|8952.6|8951.1|244
1605820500000|2020-11-19 21:15:00|8955.6|8954.1|8954.2|8952.7|8955.6|8954.1|8953.6|8952.4|191
1605820800000|2020-11-19 21:20:00|8954.1|8952.6|8951.7|8950.2|8954.2|8952.7|8950.1|8948.8|190
1605821100000|2020-11-19 21:25:00|8951.6|8950.1|8952.6|8951.1|8953.8|8952.3|8951.6|8950.1|162
1605821400000|2020-11-19 21:30:00|8952.7|8951.2|8951.9|8950.4|8953.4|8951.9|8951.8|8950.3|251
1605821700000|2020-11-19 21:35:00|8952|8950.5|8951|8949.5|8952.7|8951.2|8950.5|8949.3|188
1605822000000|2020-11-19 21:40:00|8950.9|8949.4|8952.1|8950.6|8952.4|8950.9|8950.7|8949.4|181
1605822300000|2020-11-19 21:45:00|8952.2|8950.7|8952|8950.5|8952.5|8951|8951.6|8950.1|207
1605822600000|2020-11-19 21:50:00|8952.1|8950.6|8953.3|8951.8|8954.4|8952.5|8952.1|8950.4|282
1605822900000|2020-11-19 21:55:00|8953.4|8951.9|8960.1|8950.1|8960.4|8953.2|8953.3|8947.1|637
1605823200000|2020-11-19 22:00:00|8962|8950|8959.5|8949.9|8963.5|8951.5|8953.7|8947|92
1605823500000|2020-11-19 22:05:00|8961.1|8949.1|8956|8950.5|8961.1|8953|8955.6|8948|225
1605823800000|2020-11-19 22:10:00|8956.6|8950.6|8957.8|8952.5|8959.2|8952.6|8954.1|8949.3|272
1605824100000|2020-11-19 22:15:00|8959|8952.1|8959.5|8952.6|8963.1|8955.3|8956.3|8946.8|393
1605824400000|2020-11-19 22:20:00|8959.6|8952.7|8957.2|8945.9|8968.6|8956.6|8955|8944.9|378
1605824700000|2020-11-19 22:25:00|8955.6|8946.2|8958.7|8946.7|8964.3|8952.3|8955.2|8944.1|396
1605825000000|2020-11-19 22:30:00|8958.6|8946.6|8958.9|8947.7|8960.7|8953.2|8955.4|8944.4|268
1605825300000|2020-11-19 22:35:00|8958.8|8947.9|8960.6|8952.3|8962.1|8954.2|8957.8|8946.6|266
1605825600000|2020-11-19 22:40:00|8960.9|8952.4|8960.2|8953.9|8961.9|8955.5|8958.9|8952|309
1605825900000|2020-11-19 22:45:00|8960.3|8954.2|8959.9|8955|8963.5|8955.8|8959.1|8952.7|481
1605826200000|2020-11-19 22:50:00|8959.8|8955.1|8960|8955|8962.2|8955.6|8959.4|8952.5|374
1605826500000|2020-11-19 22:55:00|8959.8|8955.1|8959.8|8954.9|8961.7|8955.6|8959.3|8952.6|482
1605826800000|2020-11-19 23:00:00|8960.1|8955.7|8960.7|8958.2|8963.1|8958.9|8957.6|8952.7|980
1605827100000|2020-11-19 23:05:00|8960.6|8958.3|8959.9|8958.4|8960.8|8959.3|8958|8956.2|315
1605827400000|2020-11-19 23:10:00|8959.8|8958.3|8958.8|8957.3|8960.2|8958.7|8957.7|8956.2|261
1605827700000|2020-11-19 23:15:00|8958.7|8957.2|8958.3|8956.8|8959.9|8958.4|8957.8|8956.3|259
1605828000000|2020-11-19 23:20:00|8958.4|8956.9|8956.7|8955.2|8958.4|8956.9|8956|8954.5|378
1605828300000|2020-11-19 23:25:00|8956.8|8955.3|8956.9|8955.4|8957.2|8955.7|8956.1|8954.6|239
1605828600000|2020-11-19 23:30:00|8956.8|8955.3|8958.4|8956.9|8958.6|8957.1|8956.4|8954.9|259
1605828900000|2020-11-19 23:35:00|8958.5|8957|8957.9|8956.4|8959.1|8957.7|8957.7|8956.2|425
1605829200000|2020-11-19 23:40:00|8957.8|8956.3|8958.1|8956.6|8958.7|8957.2|8957.6|8956.1|346
1605829500000|2020-11-19 23:45:00|8958|8956.5|8957.8|8956.9|8958.5|8957.3|8957.8|8956.3|244
1605829800000|2020-11-19 23:50:00|8957.7|8956.8|8958.8|8957.3|8959.3|8957.8|8957.7|8956.4|254
1605830100000|2020-11-19 23:55:00|8958.6|8957.1|8957.7|8956.2|8958.7|8957.2|8957.2|8955.7|262
1605830400000|2020-11-20 00:00:00|8957.6|8956.1|8959.6|8958.1|8959.9|8958.4|8957.2|8955.7|381
1605830700000|2020-11-20 00:05:00|8959.7|8958.2|8959.1|8957.6|8959.7|8958.2|8958.6|8957.1|309
1605831000000|2020-11-20 00:10:00|8959|8957.5|8957.6|8956.1|8959.1|8957.6|8957.5|8956|331
1605831300000|2020-11-20 00:15:00|8957.7|8956.2|8960.5|8959|8960.7|8959.2|8957.6|8956.1|274
1605831600000|2020-11-20 00:20:00|8960.4|8958.9|8960.1|8958.6|8960.7|8959.2|8959.5|8958|227
1605831900000|2020-11-20 00:25:00|8960.2|8958.7|8959.5|8958|8960.9|8959.4|8959.4|8957.9|235
1605832200000|2020-11-20 00:30:00|8959.4|8957.9|8959.8|8958.3|8960.1|8958.9|8958.7|8957.2|302
1605832500000|2020-11-20 00:35:00|8959.9|8958.4|8960|8958.5|8960.1|8958.9|8959.2|8958|220
1605832800000|2020-11-20 00:40:00|8960.1|8958.6|8959.8|8958.3|8960.5|8959.1|8959.4|8958.2|223
1605833100000|2020-11-20 00:45:00|8959.7|8958.2|8960.5|8959|8960.8|8959.3|8959.1|8957.9|234
1605833400000|2020-11-20 00:50:00|8960.6|8959.1|8959.3|8957.8|8960.7|8959.2|8958.9|8957.4|172
1605833700000|2020-11-20 00:55:00|8959.4|8957.9|8960|8958.5|8960|8958.5|8958.5|8957|233
1605834000000|2020-11-20 01:00:00|8959.9|8958.4|8957.2|8955.7|8960.1|8958.6|8957.1|8955.6|325
1605834300000|2020-11-20 01:05:00|8957.3|8955.8|8957.7|8956.2|8957.8|8956.3|8956.5|8955.2|291
1605834600000|2020-11-20 01:10:00|8957.6|8956.1|8958.4|8956.9|8959.2|8957.7|8957.4|8955.9|295
1605834900000|2020-11-20 01:15:00|8958.3|8956.8|8957.9|8956.4|8958.7|8957.2|8957.5|8956|367
1605835200000|2020-11-20 01:20:00|8958|8956.5|8958.2|8956.7|8958.9|8957.4|8957.4|8956.2|244
1605835500000|2020-11-20 01:25:00|8958.1|8956.6|8958.7|8957.2|8959.1|8957.8|8957.8|8956.6|291
1605835800000|2020-11-20 01:30:00|8958.8|8957.3|8958.1|8956.6|8959|8957.8|8957.5|8956.3|263
1605836100000|2020-11-20 01:35:00|8958|8956.5|8957.4|8955.9|8958.3|8956.8|8956.6|8955.4|258
1605836400000|2020-11-20 01:40:00|8957.3|8955.8|8957.4|8955.9|8957.9|8956.7|8957|8955.6|198
1605836700000|2020-11-20 01:45:00|8957.5|8956|8957.1|8955.6|8958.3|8957.1|8956.6|8955.2|223
1605837000000|2020-11-20 01:50:00|8957.2|8955.7|8958.4|8956.9|8958.9|8957.4|8957.1|8955.6|254
1605837300000|2020-11-20 01:55:00|8958.3|8956.8|8958.3|8956.8|8959|8957.5|8957.6|8956.1|321
1605837600000|2020-11-20 02:00:00|8958.2|8956.7|8956.7|8955.2|8958.4|8957.1|8956.7|8955.2|211
1605837900000|2020-11-20 02:05:00|8956.8|8955.3|8956.4|8954.9|8957|8955.9|8955.7|8954.3|312
1605838200000|2020-11-20 02:10:00|8956.2|8955.3|8956.4|8954.9|8956.8|8955.5|8955.7|8954.4|298
1605838500000|2020-11-20 02:15:00|8956.3|8954.8|8957|8955.5|8957.5|8956.3|8956|8954.5|371
1605838800000|2020-11-20 02:20:00|8956.9|8955.4|8957.2|8955.7|8957.3|8955.9|8956.7|8955.3|244
1605839100000|2020-11-20 02:25:00|8957.1|8955.6|8958.3|8956.8|8958.3|8956.8|8956.6|8955.4|196
1605839400000|2020-11-20 02:30:00|8958.2|8956.7|8957.8|8956.3|8958.5|8957.4|8957.6|8956.2|226
1605839700000|2020-11-20 02:35:00|8957.9|8956.4|8957.6|8956.1|8958.5|8957.2|8957.3|8955.8|209
1605840000000|2020-11-20 02:40:00|8957.5|8956|8956.7|8955.2|8957.7|8956.4|8956.1|8954.9|258
1605840300000|2020-11-20 02:45:00|8956.8|8955.3|8955.9|8954.4|8957.1|8955.6|8955|8953.7|214
1605840600000|2020-11-20 02:50:00|8955.8|8954.3|8957.6|8956.1|8957.8|8956.3|8955.8|8954.3|233
1605840900000|2020-11-20 02:55:00|8957.5|8956|8958.2|8956.7|8958.3|8957.1|8957.5|8956|182
1605841200000|2020-11-20 03:00:00|8958.1|8956.6|8956.6|8955.1|8958.3|8957|8956.2|8954.7|259
1605841500000|2020-11-20 03:05:00|8956.7|8955.2|8957.4|8955.9|8957.6|8956.1|8956.5|8955|206
1605841800000|2020-11-20 03:10:00|8957.3|8955.8|8955.2|8953.7|8957.5|8956|8955.2|8953.7|293
1605842100000|2020-11-20 03:15:00|8955.3|8953.8|8955.3|8953.8|8955.4|8953.9|8953.6|8952.3|269
1605842400000|2020-11-20 03:20:00|8955.2|8953.7|8952.6|8951.1|8955.4|8953.9|8951.2|8949.9|343
1605842700000|2020-11-20 03:25:00|8952.5|8951|8954.9|8953.4|8955|8953.5|8952.2|8950.7|346
1605843000000|2020-11-20 03:30:00|8954.8|8953.3|8953.1|8951.6|8955.3|8953.9|8953|8951.5|268
1605843300000|2020-11-20 03:35:00|8953.2|8951.7|8954.2|8952.7|8954.3|8952.8|8953.1|8951.6|182
1605843600000|2020-11-20 03:40:00|8954.3|8952.8|8953.2|8951.7|8954.3|8952.8|8952.5|8951|209
1605843900000|2020-11-20 03:45:00|8953.3|8951.8|8953|8951.5|8953.6|8952.2|8952.4|8951.1|186
1605844200000|2020-11-20 03:50:00|8953.2|8951.7|8953.7|8952.2|8953.9|8952.6|8952.3|8951.3|185
1605844500000|2020-11-20 03:55:00|8953.8|8952.3|8954.5|8953|8954.5|8953.1|8953.3|8951.8|215
1605844800000|2020-11-20 04:00:00|8954.4|8952.9|8954.4|8952.9|8954.8|8953.4|8953.7|8952.4|218
1605845100000|2020-11-20 04:05:00|8954.3|8952.8|8954.3|8952.8|8954.9|8953.7|8954|8952.7|171
1605845400000|2020-11-20 04:10:00|8954.2|8952.7|8952.8|8951.3|8954.4|8953.3|8952.1|8951.1|173
1605845700000|2020-11-20 04:15:00|8952.7|8951.2|8953.1|8952.2|8953.6|8952.2|8952.3|8951|202
1605846000000|2020-11-20 04:20:00|8953.4|8951.9|8954.3|8952.8|8954.5|8953.3|8953.1|8951.8|154
1605846300000|2020-11-20 04:25:00|8954.2|8952.7|8954|8952.5|8954.6|8953.2|8953.7|8952.5|148
1605846600000|2020-11-20 04:30:00|8953.9|8952.4|8953.1|8951.6|8954|8952.6|8952|8950.7|188
1605846900000|2020-11-20 04:35:00|8953|8951.5|8954.4|8952.9|8954.9|8953.4|8952|8950.5|177
1605847200000|2020-11-20 04:40:00|8954.5|8953|8954.7|8953.2|8956.3|8954.8|8954|8952.5|396
1605847500000|2020-11-20 04:45:00|8954.9|8953.4|8954.2|8953.3|8955.1|8953.8|8953.9|8952.5|320
1605847800000|2020-11-20 04:50:00|8954.3|8953.4|8952.8|8951.3|8954.8|8953.5|8951.2|8950.2|295
1605848100000|2020-11-20 04:55:00|8952.7|8951.2|8952.8|8951.3|8953.6|8952.1|8952|8950.5|253
1605848400000|2020-11-20 05:00:00|8952.9|8951.4|8952.7|8951.2|8953.4|8952.1|8952.2|8950.7|253
1605848700000|2020-11-20 05:05:00|8952.8|8951.3|8953.4|8951.9|8953.7|8952.2|8951.8|8950.7|192
1605849000000|2020-11-20 05:10:00|8953.5|8952|8953.3|8951.8|8953.6|8952.3|8952.5|8951|270
1605849300000|2020-11-20 05:15:00|8953.2|8951.7|8953.2|8951.7|8953.4|8952.1|8952.4|8950.9|220
1605849600000|2020-11-20 05:20:00|8953.1|8951.6|8953.6|8952.1|8953.9|8952.8|8952.2|8950.7|290
1605849900000|2020-11-20 05:25:00|8953.5|8952|8953.8|8952.3|8954.3|8953|8953|8951.7|275
1605850200000|2020-11-20 05:30:00|8953.7|8952.2|8953.6|8952.7|8954.5|8953|8953.2|8951.9|279
1605850500000|2020-11-20 05:35:00|8953.7|8952.8|8953.3|8951.8|8954|8952.9|8952.6|8951.3|296
1605850800000|2020-11-20 05:40:00|8953.4|8951.9|8951.4|8949.9|8954|8952.7|8950.5|8949.4|494
1605851100000|2020-11-20 05:45:00|8951|8950.1|8951.6|8950.1|8952.3|8950.8|8951|8949.8|351
1605851400000|2020-11-20 05:50:00|8951.7|8950.2|8950.9|8949.4|8952.2|8950.8|8950.5|8949.1|285
1605851700000|2020-11-20 05:55:00|8951|8949.5|8950.3|8948.8|8951|8949.8|8949.4|8948.1|312
1605852000000|2020-11-20 06:00:00|8950|8949.1|8949.4|8947.9|8950.4|8949.1|8949.1|8947.9|213
1605852300000|2020-11-20 06:05:00|8949.5|8948|8949.1|8947.6|8949.6|8948.2|8948.4|8947|246
1605852600000|2020-11-20 06:10:00|8949.2|8947.7|8948.7|8947.2|8951|8949.7|8948.4|8947.1|259
1605852900000|2020-11-20 06:15:00|8948.8|8947.3|8949.7|8948.2|8949.9|8948.7|8948.6|8947.1|182
1605853200000|2020-11-20 06:20:00|8949.8|8948.3|8949.9|8948.4|8951.6|8950.4|8949.5|8948.3|279
1605853500000|2020-11-20 06:25:00|8950|8948.5|8951.5|8950|8951.6|8950.6|8949.7|8948.5|282
1605853800000|2020-11-20 06:30:00|8951.4|8949.9|8950.4|8948.9|8951.9|8950.5|8950.1|8948.6|262
1605854100000|2020-11-20 06:35:00|8950.3|8948.8|8949.9|8948.4|8951.1|8949.9|8949.4|8947.9|390
1605854400000|2020-11-20 06:40:00|8950|8948.5|8950.3|8948.8|8951.3|8949.8|8949.9|8948.4|197
1605854700000|2020-11-20 06:45:00|8950.2|8948.7|8949.6|8948.1|8950.7|8949.3|8948.4|8947.1|297
1605855000000|2020-11-20 06:50:00|8949.3|8948.4|8949.2|8947.7|8950.1|8949|8948.6|8947.4|323
1605855300000|2020-11-20 06:55:00|8949.1|8947.6|8949.6|8946.1|8949.7|8947.9|8948.3|8946.1|320
1605855600000|2020-11-20 07:00:00|8950.7|8947|8946.5|8945|8950.7|8947.3|8945.8|8944.3|388
1605855900000|2020-11-20 07:05:00|8946.4|8944.9|8945.6|8944.1|8947.3|8945.8|8944.8|8943.6|378
1605856200000|2020-11-20 07:10:00|8945.7|8944.2|8943.9|8942.4|8946.5|8945|8943.8|8942.3|402
1605856500000|2020-11-20 07:15:00|8944|8942.5|8943.3|8941.8|8945.9|8944.7|8942.5|8941.2|435
1605856800000|2020-11-20 07:20:00|8943.2|8941.7|8943.2|8941.7|8944.6|8943.5|8941.9|8940.4|350
1605857100000|2020-11-20 07:25:00|8943.1|8941.6|8942.3|8941.4|8945.1|8944|8941.8|8940.5|353
1605857400000|2020-11-20 07:30:00|8942.6|8941.1|8939.3|8938.4|8942.6|8941.3|8937.8|8936.7|490
1605857700000|2020-11-20 07:35:00|8939.2|8938.3|8940.9|8939.4|8942.3|8941|8938.3|8937.4|375
1605858000000|2020-11-20 07:40:00|8941|8939.5|8944.1|8942.6|8944.7|8943.4|8940.9|8939.5|529
1605858300000|2020-11-20 07:45:00|8944|8942.5|8945.9|8945|8946.3|8945.3|8942|8940.9|476
1605858600000|2020-11-20 07:50:00|8946|8945.1|8947.7|8946.8|8948.4|8947.1|8946|8944.8|537
1605858900000|2020-11-20 07:55:00|8947.8|8946.9|8954.4|8952.9|8958.2|8957|8947.1|8945.6|773
1605859200000|2020-11-20 08:00:00|8954.2|8952.7|8955.8|8954.3|8957.5|8956.3|8953.1|8951.8|855
1605859500000|2020-11-20 08:05:00|8955.7|8954.8|8957.2|8955.7|8958.7|8957.6|8955.7|8954.6|618
1605859800000|2020-11-20 08:10:00|8957.1|8955.6|8957.4|8955.9|8960|8958.6|8956.8|8955.5|589
1605860100000|2020-11-20 08:15:00|8957.3|8955.8|8956|8954.5|8957.6|8956.4|8955|8953.9|552
1605860400000|2020-11-20 08:20:00|8955.8|8954.9|8955.8|8954.3|8957.8|8956.3|8955.3|8954.1|552
1605860700000|2020-11-20 08:25:00|8955.7|8954.2|8951.4|8950.5|8956.2|8955|8948.4|8947.3|725
1605861000000|2020-11-20 08:30:00|8951.5|8950.6|8951.7|8950.2|8953.7|8952.6|8950.7|8949.4|637
1605861300000|2020-11-20 08:35:00|8951.8|8950.3|8950.1|8949.2|8952.2|8950.8|8948.3|8947.1|481
1605861600000|2020-11-20 08:40:00|8950.5|8949|8949.4|8947.9|8951.2|8950.2|8948.4|8947.2|503
1605861900000|2020-11-20 08:45:00|8949.3|8947.8|8951.6|8950.1|8951.6|8950.4|8948.6|8947.2|482
1605862200000|2020-11-20 08:50:00|8951.7|8950.2|8952.2|8950.7|8953.9|8952.7|8951.1|8949.9|512
1605862500000|2020-11-20 08:55:00|8951.9|8951|8950.8|8949.3|8952.5|8951.3|8948.9|8947.4|448
1605862800000|2020-11-20 09:00:00|8950.9|8949.4|8943.9|8943|8950.9|8949.7|8943.4|8942|620
1605863100000|2020-11-20 09:05:00|8944.3|8942.8|8940.5|8939.6|8944.8|8943.6|8940.5|8939.3|663
1605863400000|2020-11-20 09:10:00|8940.7|8939.2|8936.7|8935.8|8941|8939.8|8935.8|8934.4|642
1605863700000|2020-11-20 09:15:00|8936.9|8935.4|8938.8|8937.3|8940.4|8939.3|8936.5|8935.2|659
1605864000000|2020-11-20 09:20:00|8938.9|8937.4|8939|8937.5|8940.6|8939.3|8936.6|8935.4|546
1605864300000|2020-11-20 09:25:00|8938.8|8937.9|8929.2|8927.7|8939|8937.9|8925.8|8924.6|800
1605864600000|2020-11-20 09:30:00|8929.1|8927.6|8931.6|8930.1|8933.2|8931.9|8928.8|8927.3|769
1605864900000|2020-11-20 09:35:00|8931.7|8930.2|8930.8|8929.3|8932.4|8931.2|8928.3|8926.8|561
1605865200000|2020-11-20 09:40:00|8930.7|8929.2|8934.9|8933.4|8935.3|8934.1|8930.5|8929.2|545
1605865500000|2020-11-20 09:45:00|8935|8933.5|8931.1|8929.6|8935|8933.8|8930.5|8929.1|609
1605865800000|2020-11-20 09:50:00|8931.2|8929.7|8930.3|8929.4|8931.6|8930.3|8927.8|8926.6|608
1605866100000|2020-11-20 09:55:00|8930.4|8929.5|8933.6|8932.1|8933.9|8932.6|8929.7|8928.5|538
1605866400000|2020-11-20 10:00:00|8933.4|8931.9|8928.6|8927.1|8933.7|8932.6|8927.9|8926.7|681
1605866700000|2020-11-20 10:05:00|8928.7|8927.2|8930.3|8929.4|8931.2|8929.8|8927.9|8926.7|569
1605867000000|2020-11-20 10:10:00|8930.4|8929.5|8926.9|8925.4|8931.8|8930.5|8926.3|8925.1|530
1605867300000|2020-11-20 10:15:00|8927|8925.5|8927.2|8926.3|8928.4|8927.3|8926.3|8925|612
1605867600000|2020-11-20 10:20:00|8927.5|8926|8927.6|8926.1|8929.2|8928|8924.7|8923.6|526
1605867900000|2020-11-20 10:25:00|8927.7|8926.2|8926.3|8924.8|8927.9|8926.4|8925.5|8924|553
1605868200000|2020-11-20 10:30:00|8926.4|8925.5|8927.4|8925.9|8928.9|8927.9|8926.3|8925.1|543
1605868500000|2020-11-20 10:35:00|8927.5|8926|8928.2|8926.7|8930.7|8929.7|8927.3|8925.9|593
1605868800000|2020-11-20 10:40:00|8928.3|8926.8|8929.3|8927.8|8931|8929.8|8927.5|8926.4|643
1605869100000|2020-11-20 10:45:00|8929.2|8927.7|8931.2|8929.7|8933|8931.5|8928.3|8927|577
1605869400000|2020-11-20 10:50:00|8931.3|8929.8|8935.8|8934.9|8936.5|8935.3|8930.9|8929.7|660
1605869700000|2020-11-20 10:55:00|8935.5|8934.6|8939.1|8937.6|8940.1|8939|8935.3|8934.1|514
1605870000000|2020-11-20 11:00:00|8939|8937.5|8938.9|8937.4|8939.1|8937.8|8935|8933.5|523
1605870300000|2020-11-20 11:05:00|8939.1|8937.6|8938.8|8937.3|8939.1|8938.1|8937.6|8936.5|442
1605870600000|2020-11-20 11:10:00|8938.7|8937.2|8938|8936.5|8938.8|8937.5|8935.1|8933.9|554
1605870900000|2020-11-20 11:15:00|8938.1|8936.6|8939.9|8939|8942.2|8940.7|8937.5|8936.2|522
1605871200000|2020-11-20 11:20:00|8939.8|8938.9|8932.5|8931.6|8940.8|8939.7|8928.4|8926.9|775
1605871500000|2020-11-20 11:25:00|8932.9|8931.4|8932.5|8931|8935.5|8934.2|8930.9|8929.8|511
1605871800000|2020-11-20 11:30:00|8932.4|8930.9|8934|8932.5|8934.8|8933.5|8930.9|8929.7|502
1605872100000|2020-11-20 11:35:00|8933.9|8932.4|8934|8932.5|8938.1|8937|8932.7|8931.4|624
1605872400000|2020-11-20 11:40:00|8934.1|8932.6|8932.5|8931.6|8936.1|8935|8932.4|8931.1|591
1605872700000|2020-11-20 11:45:00|8932.4|8931.5|8936|8934.5|8937.2|8936|8930.8|8929.4|671
1605873000000|2020-11-20 11:50:00|8936.1|8934.6|8939.5|8938|8941.1|8940|8934.5|8933.6|666
1605873300000|2020-11-20 11:55:00|8939.6|8938.1|8943|8942.1|8943.4|8942.2|8938|8936.7|705
1605873600000|2020-11-20 12:00:00|8943.3|8941.8|8942.4|8940.9|8946.1|8944.8|8941.9|8940.7|736
1605873900000|2020-11-20 12:05:00|8942.1|8941.2|8939.5|8938.6|8943|8941.5|8939|8937.7|531
1605874200000|2020-11-20 12:10:00|8939.4|8938.5|8939.9|8938.4|8941|8939.5|8937.6|8936.4|421
1605874500000|2020-11-20 12:15:00|8939.4|8937.9|8942.7|8941.8|8944.6|8943.3|8937.7|8936.6|514
1605874800000|2020-11-20 12:20:00|8942.6|8941.7|8942.1|8941.2|8943.7|8942.4|8940.7|8939.5|485
1605875100000|2020-11-20 12:25:00|8942|8941.1|8942.4|8940.9|8943.2|8941.9|8941.3|8940.3|340
1605875400000|2020-11-20 12:30:00|8942.5|8941|8941.5|8940|8943.3|8942.2|8939.4|8938.3|515
1605875700000|2020-11-20 12:35:00|8941.6|8940.1|8944.2|8942.7|8945.7|8944.5|8941.3|8940.1|574
1605876000000|2020-11-20 12:40:00|8944.3|8942.8|8944.5|8943.6|8945.6|8944.6|8942.3|8941.1|505
1605876300000|2020-11-20 12:45:00|8944.6|8943.7|8944.6|8943.1|8946.2|8944.9|8943.6|8942.3|408
1605876600000|2020-11-20 12:50:00|8944.5|8943|8946.1|8945.2|8946.6|8945.5|8943.5|8942.5|397
1605876900000|2020-11-20 12:55:00|8946|8945.1|8943.7|8942.2|8946.4|8945.2|8943.2|8941.7|454
1605877200000|2020-11-20 13:00:00|8943.6|8942.1|8943.6|8942.1|8945.5|8944.4|8942.1|8940.9|450
1605877500000|2020-11-20 13:05:00|8943.5|8942|8940.1|8938.6|8943.6|8942.4|8939.2|8937.9|396
1605877800000|2020-11-20 13:10:00|8940|8938.5|8940.1|8938.6|8940.9|8939.6|8939.4|8938.1|459
1605878100000|2020-11-20 13:15:00|8940.2|8938.7|8941.6|8940.1|8941.7|8940.2|8939.3|8938.1|391
1605878400000|2020-11-20 13:20:00|8941.7|8940.2|8941.6|8940.1|8943.5|8942.3|8941|8939.5|417
1605878700000|2020-11-20 13:25:00|8941.5|8940|8943.9|8942.4|8944.5|8943.1|8940.2|8938.8|586
1605879000000|2020-11-20 13:30:00|8944|8942.5|8942.5|8941|8944.7|8943.2|8941|8939.5|497
1605879300000|2020-11-20 13:35:00|8942.6|8941.1|8942.4|8940.9|8942.7|8941.5|8941|8939.5|353
1605879600000|2020-11-20 13:40:00|8942.1|8941.2|8944.4|8942.9|8945|8943.6|8941.4|8940|415
1605879900000|2020-11-20 13:45:00|8944.3|8942.8|8943.4|8941.9|8944.5|8943|8941.2|8939.7|486
1605880200000|2020-11-20 13:50:00|8943.3|8941.8|8942.9|8941.4|8944.1|8942.7|8939.8|8938.5|500
1605880500000|2020-11-20 13:55:00|8943.1|8941.6|8944.1|8942.6|8944.6|8943.4|8941.7|8940.3|550
1605880800000|2020-11-20 14:00:00|8944|8942.5|8940.9|8940|8944.1|8942.6|8940.3|8939|474
1605881100000|2020-11-20 14:05:00|8941.2|8939.7|8941.9|8941|8942.4|8941.2|8939.8|8938.6|468
1605881400000|2020-11-20 14:10:00|8941.8|8940.9|8942.4|8940.9|8942.5|8941.3|8940.6|8939.4|344
1605881700000|2020-11-20 14:15:00|8942.3|8940.8|8939.8|8938.9|8944.7|8943.5|8939.5|8938.2|472
1605882000000|2020-11-20 14:20:00|8939.9|8939|8938.6|8937.7|8941|8940|8938|8936.9|495
1605882300000|2020-11-20 14:25:00|8938.5|8937.6|8937.9|8937|8941.2|8940.3|8937.8|8936.7|503
1605882600000|2020-11-20 14:30:00|8938|8937.1|8937.4|8935.9|8939.2|8937.8|8935.6|8934.6|639
1605882900000|2020-11-20 14:35:00|8937.2|8936.3|8937.8|8936.9|8938.2|8937|8935.8|8934.6|440
1605883200000|2020-11-20 14:40:00|8937.5|8936.6|8936.5|8935|8939.7|8938.8|8936.2|8935|573
1605883500000|2020-11-20 14:45:00|8936.6|8935.1|8936.8|8935.9|8938.1|8937.1|8936.4|8935.1|500
1605883800000|2020-11-20 14:50:00|8936.9|8936|8939.1|8937.6|8939.2|8938|8936.6|8935.7|482
1605884100000|2020-11-20 14:55:00|8938.9|8937.4|8937.1|8936.2|8940.2|8939|8936.4|8935.4|604
1605884400000|2020-11-20 15:00:00|8937.4|8935.9|8936.5|8935.6|8937.9|8936.8|8935.5|8934.3|510
1605884700000|2020-11-20 15:05:00|8936.4|8935.5|8937.2|8935.7|8938.9|8937.7|8936.4|8935.5|418
1605885000000|2020-11-20 15:10:00|8937.3|8935.8|8938.7|8937.8|8938.8|8937.8|8936.3|8935.3|361
1605885300000|2020-11-20 15:15:00|8939|8937.5|8937.7|8936.8|8939.4|8938.3|8937.3|8936.3|463
1605885600000|2020-11-20 15:20:00|8937.6|8936.7|8935.2|8934.3|8938|8936.9|8934.7|8933.6|457
1605885900000|2020-11-20 15:25:00|8935.1|8934.2|8928.3|8926.8|8935.8|8934.9|8927.7|8926.8|544
1605886200000|2020-11-20 15:30:00|8927.9|8927|8930.5|8929.6|8931.2|8930.2|8927.9|8926.8|575
1605886500000|2020-11-20 15:35:00|8930.6|8929.7|8928.1|8927.2|8930.9|8929.7|8926.6|8925.5|503
1605886800000|2020-11-20 15:40:00|8928.2|8927.3|8929.5|8928.6|8929.9|8928.8|8927.4|8926.5|507
1605887100000|2020-11-20 15:45:00|8929.6|8928.7|8926.5|8925|8932.5|8931.4|8926.1|8924.8|587
1605887400000|2020-11-20 15:50:00|8926.6|8925.1|8925.4|8923.9|8927.9|8926.7|8923.4|8922.4|519
1605887700000|2020-11-20 15:55:00|8925.3|8923.8|8922.8|8921.9|8926|8925.1|8920.1|8919.2|708
1605888000000|2020-11-20 16:00:00|8922.9|8922|8926.5|8925.6|8927.1|8926.2|8921.9|8920.7|728
1605888300000|2020-11-20 16:05:00|8926.6|8925.7|8928.7|8927.8|8930.4|8929.4|8926.5|8925.3|568
1605888600000|2020-11-20 16:10:00|8928.8|8927.9|8929.4|8928.5|8929.6|8928.7|8927.1|8926.1|359
1605888900000|2020-11-20 16:15:00|8929.3|8928.4|8929.9|8929|8931.7|8930.5|8929|8928|353
1605889200000|2020-11-20 16:20:00|8929.8|8928.9|8923.7|8922.8|8931.5|8930.4|8923.7|8922.8|509
1605889500000|2020-11-20 16:25:00|8923.6|8922.7|8922.3|8921.4|8924.7|8923.3|8921|8919.9|420
1605889800000|2020-11-20 16:30:00|8922.2|8921.3|8922.2|8921.3|8923.1|8922.1|8921.6|8920.5|434
1605890100000|2020-11-20 16:35:00|8922.3|8921.4|8923.5|8922.6|8925.7|8924.8|8921.1|8919.9|427
1605890400000|2020-11-20 16:40:00|8923.4|8922.5|8923.4|8922.5|8924.7|8923.6|8922.9|8921.8|279
1605890700000|2020-11-20 16:45:00|8923.9|8923|8922.3|8921.4|8924.3|8923.3|8920|8918.8|488
1605891000000|2020-11-20 16:50:00|8922.4|8921.5|8922.1|8921.2|8923|8922.1|8920.3|8919.4|440
1605891300000|2020-11-20 16:55:00|8922|8921.1|8919.7|8918.8|8923.1|8922|8919.7|8918.4|404
1605891600000|2020-11-20 17:00:00|8919.8|8918.9|8920.4|8918.9|8921.2|8920.2|8919.3|8918.1|448
1605891900000|2020-11-20 17:05:00|8920.1|8919.2|8924.2|8923.3|8925.6|8924.7|8919.3|8918.4|338
1605892200000|2020-11-20 17:10:00|8924.1|8923.2|8924.8|8923.9|8925.6|8924.7|8922.1|8921.2|437
1605892500000|2020-11-20 17:15:00|8924.7|8923.8|8925.8|8924.9|8927.1|8925.9|8924.5|8923.6|327
1605892800000|2020-11-20 17:20:00|8925.7|8924.8|8925.2|8924.3|8927|8926.1|8924.1|8923.2|335
1605893100000|2020-11-20 17:25:00|8925.1|8924.2|8926.2|8925.3|8927.7|8926.6|8924.9|8923.9|398
1605893400000|2020-11-20 17:30:00|8926.1|8925.2|8925.5|8924.6|8927.8|8926.7|8924.3|8923.4|316
1605893700000|2020-11-20 17:35:00|8925.7|8924.8|8925.6|8924.7|8926.4|8925.5|8924.3|8923.4|450
1605894000000|2020-11-20 17:40:00|8925.2|8924.3|8924.8|8923.9|8925.7|8924.7|8924.5|8923.3|299
1605894300000|2020-11-20 17:45:00|8924.7|8923.8|8925.5|8924.6|8925.8|8924.9|8924.2|8923.3|269
1605894600000|2020-11-20 17:50:00|8925.6|8924.7|8926.1|8925.2|8926.7|8925.6|8925.1|8924|220
1605894900000|2020-11-20 17:55:00|8926.2|8925.3|8928.3|8927.4|8928.6|8927.7|8926|8925.1|328
1605895200000|2020-11-20 18:00:00|8928.5|8927.6|8928.4|8927.5|8929.2|8928.3|8927|8926.1|238
1605895500000|2020-11-20 18:05:00|8928.3|8927.4|8925.2|8924.3|8928.9|8927.7|8925.1|8924.2|266
1605895800000|2020-11-20 18:10:00|8925.3|8924.4|8928.3|8926.8|8928.3|8927|8924.6|8923.7|272
1605896100000|2020-11-20 18:15:00|8928.2|8926.7|8930.2|8929.3|8930.2|8929.3|8927.8|8926.7|225
1605896400000|2020-11-20 18:20:00|8930.1|8929.2|8932|8931.1|8932.7|8931.8|8930|8929.1|299
1605896700000|2020-11-20 18:25:00|8932.3|8931.4|8931.8|8930.9|8933.7|8932.8|8931.6|8930.7|212
1605897000000|2020-11-20 18:30:00|8931.7|8930.8|8932.1|8931.2|8934.9|8933.8|8930.1|8929.2|279
1605897300000|2020-11-20 18:35:00|8932|8931.1|8931.4|8930.5|8932|8931.1|8930.7|8929.7|253
1605897600000|2020-11-20 18:40:00|8931.5|8930.6|8932.5|8931.6|8933.4|8932.5|8931.4|8930.2|209
1605897900000|2020-11-20 18:45:00|8932.6|8931.7|8931.4|8930.5|8939.3|8936.4|8920.9|8917|918
1605898200000|2020-11-20 18:50:00|8931.3|8930.4|8927.6|8926.1|8931.4|8930.5|8926.3|8925.3|467
1605898500000|2020-11-20 18:55:00|8927.7|8926.8|8927.3|8926.4|8929.6|8928.4|8927.1|8926.2|264
1605898800000|2020-11-20 19:00:00|8927.2|8926.3|8928.2|8927.3|8928.5|8927.5|8926.2|8925.1|301
1605899100000|2020-11-20 19:05:00|8928.4|8927.5|8927.5|8926.6|8929.3|8928.2|8927.3|8926.1|239
1605899400000|2020-11-20 19:10:00|8927.7|8926.2|8926|8925.1|8928.1|8926.9|8925.9|8924.9|213
1605899700000|2020-11-20 19:15:00|8925.9|8925|8925.3|8924.4|8927|8925.8|8923.7|8922.7|284
1605900000000|2020-11-20 19:20:00|8925.4|8924.5|8927.4|8926.5|8927.9|8926.6|8925.3|8924.4|255
1605900300000|2020-11-20 19:25:00|8927|8926.1|8927.5|8926.6|8929.6|8928.3|8926.8|8925.6|259
1605900600000|2020-11-20 19:30:00|8927.6|8926.7|8927.8|8926.9|8928.1|8927.1|8926.8|8925.7|188
1605900900000|2020-11-20 19:35:00|8927.7|8926.8|8927.4|8926.5|8927.8|8926.9|8925.9|8924.8|209
1605901200000|2020-11-20 19:40:00|8927.6|8926.7|8929.8|8928.3|8930.3|8928.9|8927.3|8926.4|275
1605901500000|2020-11-20 19:45:00|8929.9|8928.4|8928.5|8927.6|8930|8928.6|8928|8926.8|262
1605901800000|2020-11-20 19:50:00|8928.2|8927.3|8929.6|8928.1|8931.5|8930.2|8927.9|8927|291
1605902100000|2020-11-20 19:55:00|8929|8927.6|8930.7|8929.2|8931.3|8930.1|8928.7|8927.5|542
1605902400000|2020-11-20 20:00:00|8930.4|8929.5|8926.8|8925.3|8930.9|8929.7|8926.6|8925.1|495
1605902700000|2020-11-20 20:05:00|8926.9|8925.4|8926.2|8924.7|8927.4|8925.9|8925.2|8923.7|294
1605903000000|2020-11-20 20:10:00|8926.1|8924.6|8926.3|8924.8|8927.4|8926.1|8924.5|8923.3|378
1605903300000|2020-11-20 20:15:00|8926.2|8924.7|8927.7|8926.2|8927.9|8926.6|8926|8924.5|287
1605903600000|2020-11-20 20:20:00|8927.6|8926.1|8926.4|8924.9|8927.6|8926.4|8925.2|8924|321
1605903900000|2020-11-20 20:25:00|8926.5|8925|8926.5|8925|8927.4|8925.9|8925.8|8924.6|268
1605904200000|2020-11-20 20:30:00|8926.6|8925.1|8924.9|8923.4|8926.8|8925.6|8924.3|8922.9|339
1605904500000|2020-11-20 20:35:00|8924.6|8923.7|8925.2|8923.7|8926.3|8925.2|8924.5|8923.4|256
1605904800000|2020-11-20 20:40:00|8925.1|8923.6|8923.1|8921.6|8925.4|8924|8922.8|8921.3|276
1605905100000|2020-11-20 20:45:00|8923|8921.5|8923.7|8922.2|8924.4|8922.9|8922.7|8921.5|233
1605905400000|2020-11-20 20:50:00|8923.6|8922.1|8925|8923.5|8925|8923.7|8922.9|8921.9|291
1605905700000|2020-11-20 20:55:00|8925.1|8923.6|8922.4|8920.9|8925.6|8924.1|8922.2|8920.7|276
1605906000000|2020-11-20 21:00:00|8921.1|8919.6|8922.6|8921.1|8923.4|8921.9|8920.9|8919.5|543
1605906300000|2020-11-20 21:05:00|8922.5|8921|8923.2|8921.7|8923.8|8922.5|8922.4|8920.9|298
1605906600000|2020-11-20 21:10:00|8923|8921.5|8928.2|8926.7|8928.4|8926.9|8923|8921.5|349
1605906900000|2020-11-20 21:15:00|8927.9|8926.4|8928|8926.5|8930|8928.5|8927.3|8925.8|236
1605907200000|2020-11-20 21:20:00|8927.4|8925.9|8927.1|8925.6|8928.2|8926.7|8926.5|8925|218
1605907500000|2020-11-20 21:25:00|8927.2|8925.7|8924.6|8923.1|8927.2|8925.7|8923.5|8922|395
1605907800000|2020-11-20 21:30:00|8924.7|8923.2|8927.1|8925.6|8927.8|8926.3|8922.2|8920.7|367
1605908100000|2020-11-20 21:35:00|8927|8925.5|8928.6|8927.1|8929.1|8927.6|8926.8|8925.3|278
1605908400000|2020-11-20 21:40:00|8928.5|8927|8928.8|8927.3|8930.2|8928.7|8927.2|8925.7|311
1605908700000|2020-11-20 21:45:00|8928.7|8927.2|8928.4|8926.9|8929.9|8928.4|8927.5|8926|283
1605909000000|2020-11-20 21:50:00|8927.6|8926.1|8923.9|8922.4|8928.9|8927.4|8922.4|8920.9|696
1605909300000|2020-11-20 21:55:00|8923.7|8922.2|8923.3|8921.8|8929.5|8923.6|8921.4|8916.7|471
1606078800000|2020-11-22 21:00:00|8918.9|8912.4|8918.9|8912.4|8928.1|8912.4|8918.9|8906|16
1606079100000|2020-11-22 21:05:00|8922.3|8907.5|8918.9|8912.4|8922.3|8912.4|8918.9|8907.5|31
1606079400000|2020-11-22 21:10:00|8922.3|8907.5|8930.3|8912.9|8934|8913.2|8918.1|8907.5|58
1606079700000|2020-11-22 21:15:00|8930.1|8913.2|8930.5|8908.5|8931.2|8913.2|8930.1|8908.5|27
1606080000000|2020-11-22 21:20:00|8932|8910|8929.1|8913.7|8935.8|8914.7|8926.1|8904.1|39
1606080300000|2020-11-22 21:25:00|8927.7|8912.8|8935.8|8914.7|8935.8|8914.7|8927.7|8907.6|17
1606080600000|2020-11-22 21:30:00|8929.6|8907.6|8927.7|8912.8|8929.6|8912.8|8927.7|8907.6|2
1606080900000|2020-11-22 21:35:00|8927.8|8912.9|8927.9|8912.1|8927.9|8912.9|8927.7|8909.3|4
1606081200000|2020-11-22 21:40:00|8927.4|8908.5|8927.9|8912.1|8927.9|8912.1|8927.4|8908.5|3
1606081500000|2020-11-22 21:45:00|8927.7|8911.8|8927.7|8911.8|8927.7|8911.8|8927.7|8911.8|1
1606081800000|2020-11-22 21:50:00|8927.4|8911.6|8928.4|8910.9|8928.4|8914.5|8921|8908.3|14
1606082100000|2020-11-22 21:55:00|8921|8914.5|8927|8911.3|8932.5|8914.5|8921|8909.8|35
1606082400000|2020-11-22 22:00:00|8927.9|8912.9|8925.6|8912.4|8941.1|8919.1|8925|8906.3|96
1606082700000|2020-11-22 22:05:00|8926.1|8908.9|8927.9|8911.8|8936|8914.9|8925.1|8907.1|177
1606083000000|2020-11-22 22:10:00|8927.6|8911.4|8924.1|8915.9|8933.8|8917.5|8923.4|8907.8|244
1606083300000|2020-11-22 22:15:00|8924.2|8916|8924.2|8912.3|8928|8917.8|8919.7|8910.4|312
1606083600000|2020-11-22 22:20:00|8923.7|8911.8|8925.4|8913.8|8934.5|8922.5|8921.2|8910.7|431
1606083900000|2020-11-22 22:25:00|8925.5|8913.9|8923|8915.6|8927.5|8916.6|8922.4|8911.5|414
1606084200000|2020-11-22 22:30:00|8923.4|8915.7|8922.4|8916.1|8923.6|8917.3|8922.2|8915.2|651
1606084500000|2020-11-22 22:35:00|8922.7|8916.4|8922.3|8915.1|8923.5|8917.2|8920.5|8912.9|698
1606084800000|2020-11-22 22:40:00|8922.4|8913.8|8921.3|8915|8922.7|8916.9|8919.3|8913.8|722
1606085100000|2020-11-22 22:45:00|8920.9|8914.8|8921.8|8914.6|8922|8916.3|8918.6|8913.8|781
1606085400000|2020-11-22 22:50:00|8921.7|8914.7|8921|8914.1|8921.9|8916.1|8920|8913.6|627
1606085700000|2020-11-22 22:55:00|8921.1|8914.2|8920|8915.7|8921.8|8916.9|8918.7|8913.8|553
1606086000000|2020-11-22 23:00:00|8920.2|8915.6|8919.1|8916.1|8920.2|8917.4|8917.6|8914.4|901
1606086300000|2020-11-22 23:05:00|8919.3|8915.8|8918.3|8916|8919.4|8916.7|8917.3|8914.6|716
1606086600000|2020-11-22 23:10:00|8918.6|8915.6|8918.7|8916.4|8919.4|8917.2|8917.8|8914.9|652
1606086900000|2020-11-22 23:15:00|8919.1|8915.8|8919.5|8918|8920.1|8918.2|8917.5|8915.8|300
1606087200000|2020-11-22 23:20:00|8919.6|8918.1|8919.5|8918|8920|8918.5|8919.1|8917.5|246
1606087500000|2020-11-22 23:25:00|8919.4|8917.9|8919.9|8918.4|8920.3|8918.8|8919.3|8917.8|145
1606087800000|2020-11-22 23:30:00|8919.8|8918.3|8919.3|8917.8|8920.1|8918.6|8918.4|8916.9|170
1606088100000|2020-11-22 23:35:00|8919.2|8917.7|8918.2|8916.7|8919.8|8918.3|8917.8|8916.3|284
1606088400000|2020-11-22 23:40:00|8918.1|8916.6|8918.5|8917|8919.3|8917.8|8917.8|8916.3|243
1606088700000|2020-11-22 23:45:00|8918.4|8916.9|8918.1|8916.6|8919.6|8918.1|8917.8|8916.3|226
1606089000000|2020-11-22 23:50:00|8918|8916.5|8918.4|8916.9|8919.3|8917.4|8917.6|8916.1|429
1606089300000|2020-11-22 23:55:00|8918.5|8917|8919.9|8918.4|8920.2|8918.7|8918.4|8916.9|223
1606089600000|2020-11-23 00:00:00|8920|8918.5|8921.4|8919.9|8922.7|8920.4|8919.4|8917.9|454
1606089900000|2020-11-23 00:05:00|8921.5|8920|8919.9|8918.4|8921.5|8920|8919.6|8918|442
1606090200000|2020-11-23 00:10:00|8920|8918.5|8920.6|8919.1|8920.9|8919.4|8919.1|8917.7|301
1606090500000|2020-11-23 00:15:00|8920.7|8919.2|8921.2|8919.7|8921.2|8919.7|8920.2|8918.7|238
1606090800000|2020-11-23 00:20:00|8921.1|8919.6|8919|8917.5|8921.4|8919.9|8917.9|8916.4|436
1606091100000|2020-11-23 00:25:00|8918.9|8917.4|8920.1|8918.6|8920.4|8918.9|8917.7|8916.2|346
1606091400000|2020-11-23 00:30:00|8919.9|8918.4|8921.5|8920|8921.9|8920.4|8919.2|8917.7|311
1606091700000|2020-11-23 00:35:00|8921.4|8919.9|8921.1|8919.6|8921.7|8920.2|8920.7|8919.2|211
1606092000000|2020-11-23 00:40:00|8921.2|8919.7|8921.9|8920.4|8922|8920.5|8920.9|8919.4|219
1606092300000|2020-11-23 00:45:00|8922|8920.5|8921.9|8920.4|8922.3|8920.8|8921.1|8919.6|180
1606092600000|2020-11-23 00:50:00|8922|8920.5|8921.1|8919.6|8922.1|8920.6|8920.8|8919.3|143
1606092900000|2020-11-23 00:55:00|8921.2|8919.7|8921.5|8919|8921.5|8920|8920|8918.5|209
1606093200000|2020-11-23 01:00:00|8921.4|8919.1|8921|8919.5|8921.5|8920|8920.5|8918.8|294
1606093500000|2020-11-23 01:05:00|8921.1|8919.6|8920.3|8918.8|8921.2|8919.7|8920.2|8918.7|189
1606093800000|2020-11-23 01:10:00|8920.4|8918.9|8915.5|8914|8920.9|8919.4|8914.6|8913|377
1606094100000|2020-11-23 01:15:00|8915.7|8914.2|8914|8912.5|8915.7|8914.2|8912.9|8911.4|481
1606094400000|2020-11-23 01:20:00|8913.9|8912.4|8913.4|8911.9|8914.9|8913.4|8913.2|8911.7|326
1606094700000|2020-11-23 01:25:00|8913.3|8911.8|8913.7|8912.2|8914|8912.5|8912.5|8911|254
1606095000000|2020-11-23 01:30:00|8913.6|8912.1|8912.8|8911.3|8913.9|8912.4|8912.3|8910.8|277
1606095300000|2020-11-23 01:35:00|8912.7|8911.2|8913.7|8912.2|8913.8|8912.3|8912.7|8911.2|199
1606095600000|2020-11-23 01:40:00|8913.6|8912.1|8913.7|8912.2|8914|8912.5|8913.1|8911.6|279
1606095900000|2020-11-23 01:45:00|8913.6|8912.1|8913.3|8911.8|8914|8912.5|8912.6|8911.1|283
1606096200000|2020-11-23 01:50:00|8913.4|8911.9|8913.1|8911.6|8914|8912.5|8912.6|8911.1|259
1606096500000|2020-11-23 01:55:00|8913.2|8911.7|8913.3|8911.8|8913.8|8912.3|8912.9|8911.4|212
1606096800000|2020-11-23 02:00:00|8913.2|8911.7|8913.5|8912|8913.7|8912.2|8912.6|8911.1|212
1606097100000|2020-11-23 02:05:00|8913.6|8912.1|8912.9|8911.4|8913.7|8912.2|8912.8|8911.3|187
1606097400000|2020-11-23 02:10:00|8913|8911.5|8913.8|8912.3|8913.9|8912.6|8912.8|8911.3|183
1606097700000|2020-11-23 02:15:00|8913.7|8912.2|8913.8|8912.3|8914.6|8913.1|8913.5|8912|231
1606098000000|2020-11-23 02:20:00|8913.9|8912.4|8912.8|8911.3|8914.3|8912.8|8912.7|8911.2|160
1606098300000|2020-11-23 02:25:00|8912.7|8911.2|8914|8912.5|8914.3|8912.8|8912.7|8911.2|227
1606098600000|2020-11-23 02:30:00|8913.8|8912.3|8913.8|8912.3|8914.2|8912.7|8913.1|8911.6|182
1606098900000|2020-11-23 02:35:00|8913.7|8912.2|8913.2|8911.7|8913.9|8912.4|8912.9|8911.4|150
1606099200000|2020-11-23 02:40:00|8913.1|8911.6|8913.7|8912.2|8913.9|8912.5|8913.1|8911.6|189
1606099500000|2020-11-23 02:45:00|8913.8|8912.3|8913.6|8912.1|8914.4|8912.9|8913|8911.6|161
1606099800000|2020-11-23 02:50:00|8913.4|8911.9|8913.9|8912.4|8914.3|8912.8|8913.4|8911.9|186
1606100100000|2020-11-23 02:55:00|8914|8912.5|8914.4|8912.9|8914.6|8913.1|8912.9|8911.4|237
1606100400000|2020-11-23 03:00:00|8914.3|8912.8|8914.7|8913.2|8914.9|8913.4|8913.9|8912.4|226
1606100700000|2020-11-23 03:05:00|8914.9|8913.4|8914.9|8913.4|8915.2|8913.9|8914.6|8913.1|196
1606101000000|2020-11-23 03:10:00|8915|8913.5|8913.2|8911.7|8915.1|8913.7|8913.1|8911.6|143
1606101300000|2020-11-23 03:15:00|8913.1|8911.6|8912.8|8911.3|8913.6|8912.4|8912.3|8910.8|245
1606101600000|2020-11-23 03:20:00|8912.9|8911.4|8912.6|8911.1|8913.2|8912|8912.3|8911.1|163
1606101900000|2020-11-23 03:25:00|8912.7|8911.2|8912.5|8911|8912.9|8911.4|8911.5|8910.3|143
1606102200000|2020-11-23 03:30:00|8912.6|8911.1|8912.5|8911|8913.2|8911.7|8912.2|8910.7|125
1606102500000|2020-11-23 03:35:00|8912.6|8911.1|8914|8912.5|8914.8|8913.7|8912.5|8911|210
1606102800000|2020-11-23 03:40:00|8913.9|8912.4|8913.7|8912.2|8914.3|8913.2|8913.5|8912|102
1606103100000|2020-11-23 03:45:00|8913.6|8912.1|8913.7|8912.2|8914.2|8912.8|8913.2|8911.9|169
1606103400000|2020-11-23 03:50:00|8913.8|8912.3|8914.8|8913.3|8915.1|8914|8913.4|8912.1|194
1606103700000|2020-11-23 03:55:00|8914.9|8913.4|8914.8|8913.9|8916.4|8915.3|8914.6|8913.4|291
1606104000000|2020-11-23 04:00:00|8914.9|8914|8917.1|8915.6|8917.2|8916|8914.8|8913.9|211
1606104300000|2020-11-23 04:05:00|8916.9|8916|8916.5|8915.6|8917.3|8916.4|8916.3|8915.3|161
1606104600000|2020-11-23 04:10:00|8916.4|8915.5|8916.7|8915.8|8917.1|8915.9|8916.3|8915.2|165
1606104900000|2020-11-23 04:15:00|8916.9|8915.4|8915.4|8913.9|8917.5|8916.6|8915.1|8913.8|236
1606105200000|2020-11-23 04:20:00|8915.5|8914|8916.7|8915.2|8916.8|8915.5|8915.1|8913.9|154
1606105500000|2020-11-23 04:25:00|8916.2|8915.3|8916.3|8914.8|8916.8|8915.5|8916.1|8914.8|153
1606105800000|2020-11-23 04:30:00|8916.2|8914.7|8917.5|8916|8917.9|8916.6|8915.7|8914.5|153
1606106100000|2020-11-23 04:35:00|8917.2|8915.7|8917.8|8916.3|8917.9|8916.7|8917.1|8915.6|114
1606106400000|2020-11-23 04:40:00|8917.9|8916.4|8917.6|8916.7|8918|8916.8|8916.8|8915.7|127
1606106700000|2020-11-23 04:45:00|8917.5|8916.6|8916.9|8915.4|8917.9|8916.7|8916.2|8915.2|129
1606107000000|2020-11-23 04:50:00|8916.5|8915.6|8917.3|8915.8|8917.5|8916.3|8916|8914.5|170
1606107300000|2020-11-23 04:55:00|8917.2|8915.7|8917.4|8916.5|8918.2|8916.9|8917|8915.7|134
1606107600000|2020-11-23 05:00:00|8917.7|8916.2|8916.5|8915.6|8917.7|8916.3|8916.1|8915.2|166
1606107900000|2020-11-23 05:05:00|8916.6|8915.7|8916.9|8915.4|8917|8916.1|8916.3|8914.8|155
1606108200000|2020-11-23 05:10:00|8916.7|8915.2|8916.8|8915.3|8917.2|8915.8|8916.4|8914.9|92
1606108500000|2020-11-23 05:15:00|8916.9|8915.4|8916.8|8915.9|8917.1|8916|8916.4|8915.2|103
1606108800000|2020-11-23 05:20:00|8916.9|8916|8916.1|8914.6|8917.2|8916|8916.1|8914.6|113
1606109100000|2020-11-23 05:25:00|8916.2|8914.7|8916.5|8915|8916.6|8915.1|8915.6|8914.2|159
1606109400000|2020-11-23 05:30:00|8916.4|8914.9|8917.1|8916.2|8917.4|8916.2|8916.3|8914.8|166
1606109700000|2020-11-23 05:35:00|8917.2|8916.3|8916.3|8915.4|8917.6|8916.3|8916.3|8915.2|97
1606110000000|2020-11-23 05:40:00|8916.4|8915.5|8915.2|8914.3|8917.3|8916.4|8915.1|8914.2|109
1606110300000|2020-11-23 05:45:00|8915.1|8914.2|8914.9|8914|8915.4|8914.4|8914.5|8913.4|136
1606110600000|2020-11-23 05:50:00|8914.8|8913.9|8913.7|8912.8|8914.9|8914|8913.3|8912|169
1606110900000|2020-11-23 05:55:00|8913.8|8912.9|8912.3|8911.4|8914.3|8913.2|8912.2|8911.1|243
1606111200000|2020-11-23 06:00:00|8912.5|8911|8912.7|8911.2|8913.2|8911.9|8909.9|8908.4|369
1606111500000|2020-11-23 06:05:00|8912.8|8911.3|8912.9|8912|8914|8912.8|8912.4|8911|217
1606111800000|2020-11-23 06:10:00|8913|8912.1|8913|8911.5|8913.7|8912.3|8912.4|8911.1|204
1606112100000|2020-11-23 06:15:00|8912.9|8911.4|8914.4|8913.5|8914.6|8913.6|8912.5|8911.3|186
1606112400000|2020-11-23 06:20:00|8914.5|8913.6|8914.4|8912.9|8914.9|8913.6|8914.2|8912.8|139
1606112700000|2020-11-23 06:25:00|8914.5|8913|8914.9|8914|8915.3|8914.2|8913.7|8912.3|228
1606113000000|2020-11-23 06:30:00|8914.8|8913.9|8914.4|8913.5|8914.9|8914|8914|8912.9|146
1606113300000|2020-11-23 06:35:00|8914.5|8913.6|8914.9|8914|8915.2|8914.3|8914.4|8913.4|173
1606113600000|2020-11-23 06:40:00|8914.8|8913.9|8915.7|8914.2|8915.7|8914.6|8914.2|8913|197
1606113900000|2020-11-23 06:45:00|8915.8|8914.3|8916.2|8914.7|8916.2|8915.1|8915.3|8914.1|205
1606114200000|2020-11-23 06:50:00|8916.3|8914.8|8915.7|8914.8|8916.7|8915.7|8914.8|8913.8|220
1606114500000|2020-11-23 06:55:00|8915.8|8914.9|8916.6|8915.1|8917.9|8916.8|8915.7|8914.5|205
1606114800000|2020-11-23 07:00:00|8916.5|8915|8919.3|8918.4|8919.5|8918.6|8913.9|8912.4|520
1606115100000|2020-11-23 07:05:00|8919.2|8918.3|8920.1|8919.2|8920.5|8919.3|8917.7|8916.7|355
1606115400000|2020-11-23 07:10:00|8920|8919.1|8916.5|8915|8920.7|8919.5|8915.6|8914.2|465
1606115700000|2020-11-23 07:15:00|8916.3|8914.8|8916.9|8916|8917.4|8916.2|8915.4|8914.2|385
1606116000000|2020-11-23 07:20:00|8917|8916.1|8916.3|8915.4|8918.4|8917.1|8915.6|8914.7|269
1606116300000|2020-11-23 07:25:00|8916.5|8915.6|8915.5|8914|8917.3|8916.1|8914.5|8913.3|389
1606116600000|2020-11-23 07:30:00|8915.4|8913.9|8909.8|8908.3|8915.6|8914.5|8909|8908|547
1606116900000|2020-11-23 07:35:00|8909.5|8908.6|8908.1|8907.2|8911.1|8909.9|8907.9|8906.6|434
1606117200000|2020-11-23 07:40:00|8908.3|8906.8|8909.4|8907.9|8910.5|8909.2|8907.5|8906.4|383
1606117500000|2020-11-23 07:45:00|8909.3|8907.8|8907|8906.1|8909.4|8908|8905.7|8904.5|362
1606117800000|2020-11-23 07:50:00|8906.9|8906|8907.2|8906.3|8907.9|8906.8|8905.2|8904|384
1606118100000|2020-11-23 07:55:00|8907.1|8906.2|8904.6|8903.7|8907.4|8906.4|8904.4|8903.2|352
1606118400000|2020-11-23 08:00:00|8905|8903.5|8900.2|8898.7|8906.6|8905.6|8898.5|8897.2|747
1606118700000|2020-11-23 08:05:00|8900.3|8898.8|8897.1|8895.6|8900.8|8899.3|8896.4|8894.9|613
1606119000000|2020-11-23 08:10:00|8897.3|8895.8|8900.2|8896.6|8901.5|8900.1|8896.7|8895.2|649
1606119300000|2020-11-23 08:15:00|8900|8897|8891.6|8890.7|8901.3|8898.9|8890.4|8889.2|707
1606119600000|2020-11-23 08:20:00|8891.7|8890.8|8891.3|8890.4|8892.6|8891.4|8889.2|8887.8|601
1606119900000|2020-11-23 08:25:00|8891.4|8890.5|8889.9|8887.1|8891.4|8890.5|8887.2|8885.8|646
1606120200000|2020-11-23 08:30:00|8890.5|8887.2|8884.4|8882.9|8890.7|8888.2|8883.1|8882.2|849
1606120500000|2020-11-23 08:35:00|8884|8883.1|8880.3|8878.8|8887.5|8886.3|8878.6|8877.5|786
1606120800000|2020-11-23 08:40:00|8879.9|8878.4|8884.1|8883.2|8884.9|8883.9|8876.3|8875.1|713
1606121100000|2020-11-23 08:45:00|8884.4|8882.9|8878.4|8877.5|8885.1|8884.1|8878.2|8877.2|721
1606121400000|2020-11-23 08:50:00|8878.5|8877.6|8877.4|8876.5|8878.9|8877.8|8875.7|8874.7|713
1606121700000|2020-11-23 08:55:00|8877.5|8876.6|8880|8878.5|8881.3|8880.2|8877.4|8876.4|619
1606122000000|2020-11-23 09:00:00|8880.3|8878.8|8876.4|8875.5|8880.5|8879|8874.6|8873.4|828
1606122300000|2020-11-23 09:05:00|8876.5|8875.6|8876.7|8875.8|8879.2|8878.3|8876|8874.6|607
1606122600000|2020-11-23 09:10:00|8876.8|8875.9|8879.3|8877.8|8880.8|8879.6|8875.4|8874.1|684
1606122900000|2020-11-23 09:15:00|8879.5|8878|8882|8881.1|8882.2|8881.1|8877.3|8876.1|733
1606123200000|2020-11-23 09:20:00|8881.8|8880.9|8889.8|8888.3|8890.3|8889|8880.8|8879.9|696
1606123500000|2020-11-23 09:25:00|8889.6|8888.7|8894.1|8888.6|8894.7|8893.2|8888.5|8887.2|750
1606123800000|2020-11-23 09:30:00|8892.2|8888.1|8888.7|8887.2|8892.2|8888.2|8884.8|8883.5|705
1606124100000|2020-11-23 09:35:00|8888.8|8887.3|8891.2|8889.7|8892.6|8891.1|8887.8|8886.9|595
1606124400000|2020-11-23 09:40:00|8891.1|8889.6|8893.7|8892.2|8893.9|8892.4|8887.8|8886.7|658
1606124700000|2020-11-23 09:45:00|8893.8|8892.3|8891.3|8890.4|8898.4|8897.2|8891.2|8890|709
1606125000000|2020-11-23 09:50:00|8891.4|8890.5|8889.2|8887.7|8892.6|8891.7|8888.7|8887.5|620
1606125300000|2020-11-23 09:55:00|8889.3|8887.8|8887.8|8886.3|8889.8|8888.4|8886|8884.5|648
1606125600000|2020-11-23 10:00:00|8887.7|8886.2|8882.6|8881.7|8887.8|8886.3|8882|8880.7|684
1606125900000|2020-11-23 10:05:00|8882.7|8881.8|8883.2|8881.7|8883.5|8882.2|8879.4|8877.9|549
1606126200000|2020-11-23 10:10:00|8883.1|8881.6|8883.4|8881.9|8884.1|8883.1|8880.1|8878.8|506
1606126500000|2020-11-23 10:15:00|8883.6|8882.1|8885.5|8884.6|8887.1|8886|8882.5|8881.2|509
1606126800000|2020-11-23 10:20:00|8885.4|8884.5|8885.1|8884.2|8887.4|8886.2|8884|8882.8|440
1606127100000|2020-11-23 10:25:00|8885.2|8884.3|8886.5|8885|8888.3|8887.1|8885.1|8883.8|364
1606127400000|2020-11-23 10:30:00|8886.6|8885.1|8886.5|8885.6|8889.1|8887.9|8885.4|8884.2|643
1606127700000|2020-11-23 10:35:00|8886.6|8885.7|8885.6|8884.1|8887.9|8886.7|8885.2|8883.8|456
1606128000000|2020-11-23 10:40:00|8885.7|8884.2|8887.8|8886.3|8887.8|8886.3|8881.5|8880.1|803
1606128300000|2020-11-23 10:45:00|8887.7|8886.2|8889.2|8888.3|8889.5|8888.5|8883|8881.5|548
1606128600000|2020-11-23 10:50:00|8889.3|8888.4|8890.4|8888.9|8892.4|8891.1|8889.2|8888.1|662
1606128900000|2020-11-23 10:55:00|8890|8889.1|8899.5|8898.6|8900.4|8898.9|8889.8|8888.6|894
1606129200000|2020-11-23 11:00:00|8899.4|8898.5|8902.1|8900.6|8902.6|8901.1|8893.5|8892.5|905
1606129500000|2020-11-23 11:05:00|8902|8900.5|8902.8|8901.9|8904.8|8903.6|8901.8|8900.3|643
1606129800000|2020-11-23 11:10:00|8902.9|8902|8907|8905.5|8907.4|8906.5|8902.6|8901.7|790
1606130100000|2020-11-23 11:15:00|8907.1|8905.6|8913.3|8911.8|8913.3|8912.1|8907.1|8905.6|769
1606130400000|2020-11-23 11:20:00|8912.8|8911.9|8906.8|8905.9|8914.2|8913|8906.7|8905.2|696
1606130700000|2020-11-23 11:25:00|8906.9|8906|8907.2|8905.7|8907.5|8906.5|8904.7|8903.6|679
1606131000000|2020-11-23 11:30:00|8907.3|8905.8|8911.6|8910.1|8912|8910.8|8907.2|8905.7|693
1606131300000|2020-11-23 11:35:00|8911.3|8910.4|8909.3|8908.4|8913.4|8912.3|8908.8|8907.6|525
1606131600000|2020-11-23 11:40:00|8909.6|8908.1|8905.2|8903.7|8909.9|8908.8|8904.5|8903.2|573
1606131900000|2020-11-23 11:45:00|8905.1|8903.6|8905.2|8904.3|8914.8|8913.3|8903.5|8902.1|850
1606132200000|2020-11-23 11:50:00|8905.4|8904.5|8906.9|8906|8908.2|8907|8905.1|8904.1|548
1606132500000|2020-11-23 11:55:00|8907.1|8905.6|8902.8|8901.3|8907.3|8906.1|8902.3|8900.8|705
1606132800000|2020-11-23 12:00:00|8902.7|8901.2|8902|8901.1|8903.5|8902.2|8900.5|8899.5|726
1606133100000|2020-11-23 12:05:00|8902.1|8901.2|8901.8|8900.3|8906.4|8905.2|8900.1|8898.9|716
1606133400000|2020-11-23 12:10:00|8901.5|8900.6|8901.6|8900.7|8905.5|8904.2|8900.1|8898.9|609
1606133700000|2020-11-23 12:15:00|8901.5|8900.6|8898.7|8897.2|8902.1|8900.8|8898.4|8897.2|432
1606134000000|2020-11-23 12:20:00|8898.6|8897.1|8901.1|8900.2|8901.6|8900.5|8898.6|8897.1|563
1606134300000|2020-11-23 12:25:00|8901.2|8900.3|8899|8897.5|8903.7|8902.5|8898.6|8897.2|491
1606134600000|2020-11-23 12:30:00|8898.9|8897.4|8896.1|8895.2|8899.1|8898.2|8895.1|8894|573
1606134900000|2020-11-23 12:35:00|8896|8895.1|8891|8889.5|8896.7|8895.5|8889.9|8888.7|575
1606135200000|2020-11-23 12:40:00|8890.6|8889.7|8893.5|8892|8894.8|8893.9|8889.6|8888.7|578
1606135500000|2020-11-23 12:45:00|8893.6|8892.1|8890.6|8889.7|8894.7|8893.6|8889.6|8888.5|456
1606135800000|2020-11-23 12:50:00|8890.5|8889.6|8887.9|8887|8891.5|8890.4|8887.1|8886.2|529
1606136100000|2020-11-23 12:55:00|8887.8|8886.9|8887.8|8886.3|8890.8|8889.5|8885.1|8883.9|749
1606136400000|2020-11-23 13:00:00|8887.6|8886.1|8884.9|8883.4|8889.5|8888.3|8884.3|8883.3|741
1606136700000|2020-11-23 13:05:00|8885|8883.5|8887.5|8886.6|8888.4|8887.3|8883.8|8882.9|595
1606137000000|2020-11-23 13:10:00|8887.6|8886.7|8889.3|8887.8|8889.3|8887.8|8885.3|8884.3|596
1606137300000|2020-11-23 13:15:00|8889.2|8887.7|8890.3|8888.8|8891|8890.1|8887.9|8886.9|656
1606137600000|2020-11-23 13:20:00|8890.4|8888.9|8891.3|8890.4|8892.8|8891.7|8889.1|8888|603
1606137900000|2020-11-23 13:25:00|8891.2|8890.3|8891.1|8889.6|8891.8|8890.6|8888.3|8887.2|554
1606138200000|2020-11-23 13:30:00|8891|8889.5|8890|8889.1|8891.7|8890.5|8889.5|8888.4|456
1606138500000|2020-11-23 13:35:00|8889.9|8889|8885.6|8884.7|8890.1|8889.2|8885.5|8884.3|503
1606138800000|2020-11-23 13:40:00|8886|8884.5|8887.7|8886.2|8888.2|8886.8|8883.8|8882.7|820
1606139100000|2020-11-23 13:45:00|8887.6|8886.1|8889.7|8888.2|8889.8|8888.8|8887.3|8886|497
1606139400000|2020-11-23 13:50:00|8889.8|8888.3|8888.5|8887|8890.9|8889.5|8887.2|8886|495
1606139700000|2020-11-23 13:55:00|8888.6|8887.1|8887.6|8886.1|8889.9|8888.6|8886.7|8885.3|621
1606140000000|2020-11-23 14:00:00|8887.7|8886.2|8885.7|8884.8|8888.1|8886.8|8884.2|8883|777
1606140300000|2020-11-23 14:05:00|8885.6|8884.7|8883.7|8882.8|8886|8884.8|8882.7|8881.8|481
1606140600000|2020-11-23 14:10:00|8883.6|8882.7|8886|8885.1|8887|8886.1|8882|8880.8|436
1606140900000|2020-11-23 14:15:00|8886.1|8885.2|8888.2|8887.3|8888.4|8887.4|8883.7|8882.8|471
1606141200000|2020-11-23 14:20:00|8888.1|8887.2|8886.9|8886|8888.9|8888|8885.1|8883.9|496
1606141500000|2020-11-23 14:25:00|8886.8|8885.9|8887.9|8887|8888.8|8887.9|8885.6|8884.5|475
1606141800000|2020-11-23 14:30:00|8888|8887.1|8891|8889.5|8891.4|8890.5|8887.9|8887|523
1606142100000|2020-11-23 14:35:00|8890.9|8889.4|8890.9|8890|8891.5|8890.3|8888.5|8887.3|440
1606142400000|2020-11-23 14:40:00|8891|8890.1|8893.3|8891.8|8894.9|8893.7|8890.2|8889.1|546
1606142700000|2020-11-23 14:45:00|8893.1|8891.6|8892.3|8890.8|8896.4|8895.2|8891.2|8890|1296
1606143000000|2020-11-23 14:50:00|8892.1|8890.6|8888.1|8887.2|8892.1|8890.9|8887.2|8886.2|1217
1606143300000|2020-11-23 14:55:00|8888|8887.1|8889|8888.1|8891.7|8890.4|8887.3|8885.9|991
1606143600000|2020-11-23 15:00:00|8889.1|8888.2|8878.2|8877.3|8890.1|8888.9|8875.3|8874.2|1155
1606143900000|2020-11-23 15:05:00|8878.1|8877.2|8875.8|8874.9|8881.3|8880.4|8875.1|8874.2|1061
1606144200000|2020-11-23 15:10:00|8875.7|8874.8|8873.9|8872.4|8881.2|8880|8872.2|8871.2|979
1606144500000|2020-11-23 15:15:00|8874|8872.5|8869.8|8868.9|8874.6|8873.4|8869.7|8868.8|924
1606144800000|2020-11-23 15:20:00|8869.7|8868.8|8869.4|8868.5|8874.3|8873|8868.5|8867.6|786
1606145100000|2020-11-23 15:25:00|8869.3|8868.4|8875.3|8873.8|8876.8|8875.5|8867.2|8865.9|939
1606145400000|2020-11-23 15:30:00|8874.7|8873.4|8872.2|8871.3|8875|8874.1|8870.6|8869.7|849
1606145700000|2020-11-23 15:35:00|8872|8871.1|8873.9|8873|8874.8|8873.9|8870.4|8869.5|704
1606146000000|2020-11-23 15:40:00|8873.8|8872.9|8875.5|8874.6|8876.8|8875.9|8870.8|8869.7|787
1606146300000|2020-11-23 15:45:00|8875.6|8874.7|8870.7|8869.2|8878|8877.1|8869.5|8868.6|864
1606146600000|2020-11-23 15:50:00|8870.1|8869.1|8878.1|8877.2|8878.4|8877.5|8868.6|8867.7|831
1606146900000|2020-11-23 15:55:00|8878.2|8877.3|8889.3|8887.8|8893|8891.8|8877.9|8876.8|1438
1606147200000|2020-11-23 16:00:00|8889.4|8887.9|8890.3|8889.4|8894.6|8893.6|8887.2|8886.1|1250
1606147500000|2020-11-23 16:05:00|8890.2|8889.3|8895|8894.1|8900.4|8899|8890.2|8889.3|1194
1606147800000|2020-11-23 16:10:00|8894.9|8894|8897.7|8896.2|8900.5|8899.3|8894.1|8893|1027
1606148100000|2020-11-23 16:15:00|8897.4|8896.5|8896.5|8895.6|8899.5|8898.4|8895.6|8894.7|762
1606148400000|2020-11-23 16:20:00|8896.8|8895.3|8893.3|8891.8|8897.2|8895.8|8890.5|8889.3|728
1606148700000|2020-11-23 16:25:00|8893.4|8891.9|8896|8894.5|8897.1|8896|8891.8|8890.8|953
1606149000000|2020-11-23 16:30:00|8895.9|8895|8894.3|8893.4|8897.7|8896.7|8892.7|8891.6|825
1606149300000|2020-11-23 16:35:00|8894.2|8893.3|8894.8|8893.9|8895.8|8894.6|8892.3|8891.1|681
1606149600000|2020-11-23 16:40:00|8894.9|8894|8890.8|8889.9|8896.1|8894.8|8890.3|8889|676
1606149900000|2020-11-23 16:45:00|8890.7|8889.8|8888.8|8887.9|8893|8892|8888.7|8887.7|569
1606150200000|2020-11-23 16:50:00|8888.9|8888|8890.9|8890|8893.9|8892.9|8888.1|8887.2|625
1606150500000|2020-11-23 16:55:00|8890.8|8889.9|8892.9|8892|8894.8|8893.9|8890.2|8889.2|489
1606150800000|2020-11-23 17:00:00|8893|8892.1|8896|8895.1|8897.9|8897|8891.7|8890.8|665
1606151100000|2020-11-23 17:05:00|8895.9|8895|8895.5|8894.6|8899.3|8898.1|8895.2|8894.1|552
1606151400000|2020-11-23 17:10:00|8895.8|8894.9|8896.1|8895.2|8898.1|8897.1|8894.7|8893.6|525
1606151700000|2020-11-23 17:15:00|8896|8895.1|8891.8|8890.9|8896|8895.1|8890.3|8889.4|448
1606152000000|2020-11-23 17:20:00|8891.9|8891|8892.8|8891.9|8894.5|8893.5|8891|8890.1|465
1606152300000|2020-11-23 17:25:00|8892.6|8891.7|8891.4|8890.5|8894.2|8893.3|8890.9|8889.8|508
1606152600000|2020-11-23 17:30:00|8891.6|8890.7|8893.1|8892.2|8894.7|8893.8|8891|8889.9|411
1606152900000|2020-11-23 17:35:00|8893.2|8892.3|8891|8890.1|8893.2|8892.3|8889.2|8888|547
1606153200000|2020-11-23 17:40:00|8891.2|8890.3|8893.7|8892.8|8894.4|8893.4|8890.9|8889.7|525
1606153500000|2020-11-23 17:45:00|8893.9|8893|8893.7|8892.8|8894.1|8893|8891.5|8890.4|403
1606153800000|2020-11-23 17:50:00|8893.6|8892.7|8893.7|8892.8|8894.5|8893.3|8892.9|8891.9|334
1606154100000|2020-11-23 17:55:00|8893.6|8892.7|8895.7|8894.8|8896.3|8895.4|8893.5|8892.6|468
1606154400000|2020-11-23 18:00:00|8895.6|8894.7|8895.3|8894.4|8896.8|8895.6|8894.3|8893.3|402
1606154700000|2020-11-23 18:05:00|8895.4|8894.5|8895.6|8894.7|8896.5|8895.6|8894.2|8893.3|340
1606155000000|2020-11-23 18:10:00|8895.5|8894.6|8898|8897.1|8898.2|8897.3|8893.7|8892.5|385
1606155300000|2020-11-23 18:15:00|8897.9|8897|8896.1|8895.2|8898|8897.1|8895.6|8894.7|318
1606155600000|2020-11-23 18:20:00|8896.3|8895.4|8894.7|8893.8|8896.9|8895.8|8892.7|8891.8|391
1606155900000|2020-11-23 18:25:00|8894.6|8893.7|8897.4|8896.5|8897.7|8896.8|8893.9|8892.7|346
1606156200000|2020-11-23 18:30:00|8897.3|8896.4|8898.2|8897.3|8899.2|8898.3|8896.9|8895.6|304
1606156500000|2020-11-23 18:35:00|8898.1|8897.2|8899|8898.1|8900|8899.1|8897.7|8896.8|304
1606156800000|2020-11-23 18:40:00|8899.1|8898.2|8900|8899.1|8900.6|8899.5|8898|8896.8|291
1606157100000|2020-11-23 18:45:00|8900.1|8899.2|8899.5|8898.6|8900.8|8899.9|8899.4|8898.5|323
1606157400000|2020-11-23 18:50:00|8899.4|8898.5|8898.2|8897.3|8899.6|8898.6|8897|8895.8|223
1606157700000|2020-11-23 18:55:00|8898.1|8897.2|8895.3|8894.4|8898.7|8897.8|8895.2|8894.3|316
1606158000000|2020-11-23 19:00:00|8895.4|8894.5|8895.2|8894.3|8896|8895.1|8894.1|8893.2|427
1606158300000|2020-11-23 19:05:00|8895.1|8894.2|8894.6|8893.7|8895.5|8894.6|8893.7|8892.7|402
1606158600000|2020-11-23 19:10:00|8894.7|8893.8|8893.8|8892.9|8895.3|8894.1|8893.6|8892.6|331
1606158900000|2020-11-23 19:15:00|8893.9|8893|8893.9|8893|8894.3|8893.4|8892.3|8891.3|370
1606159200000|2020-11-23 19:20:00|8894|8893.1|8891.4|8890.5|8894|8893.1|8891.2|8890.3|340
1606159500000|2020-11-23 19:25:00|8891.5|8890.6|8893|8891.5|8893.7|8892.6|8891.4|8890.5|259
1606159800000|2020-11-23 19:30:00|8892.6|8891.7|8891.9|8891|8893.2|8892.1|8891.2|8890.1|294
1606160100000|2020-11-23 19:35:00|8892|8891.1|8892.2|8891.3|8892.5|8891.5|8891.5|8890.4|250
1606160400000|2020-11-23 19:40:00|8892.1|8891.2|8892.1|8891.2|8892.6|8891.4|8891.2|8890.3|235
1606160700000|2020-11-23 19:45:00|8892|8891.1|8891.7|8890.8|8892.4|8891.3|8891.3|8890.4|210
1606161000000|2020-11-23 19:50:00|8891.6|8890.7|8890|8889.1|8892.2|8891.3|8889.2|8888.3|349
1606161300000|2020-11-23 19:55:00|8889.9|8889|8887.6|8886.7|8890.3|8889.2|8887.2|8886.3|574
1606161600000|2020-11-23 20:00:00|8887.7|8886.8|8889|8888.1|8889.4|8888.4|8887.3|8886.2|479
1606161900000|2020-11-23 20:05:00|8889.1|8888.2|8887.9|8887|8889.1|8888.2|8886.5|8885.6|475
1606162200000|2020-11-23 20:10:00|8887.8|8886.9|8887|8886.1|8888.4|8887.4|8886.7|8885.8|346
1606162500000|2020-11-23 20:15:00|8887.2|8886.3|8890.1|8889.2|8891.6|8890.7|8887.2|8886.2|450
1606162800000|2020-11-23 20:20:00|8890|8889.1|8890.4|8889.5|8890.5|8889.6|8889.1|8887.8|332
1606163100000|2020-11-23 20:25:00|8890.3|8889.4|8889.9|8889|8890.8|8889.6|8889|8887.8|269
1606163400000|2020-11-23 20:30:00|8889.8|8888.9|8889.1|8888.2|8889.9|8889|8888.2|8887|307
1606163700000|2020-11-23 20:35:00|8889.2|8888.3|8888.9|8888|8889.8|8888.8|8888.5|8887.4|321
1606164000000|2020-11-23 20:40:00|8889|8888.1|8888.7|8887.8|8889.2|8888.2|8888.1|8886.9|278
1606164300000|2020-11-23 20:45:00|8888.6|8887.7|8889.1|8887.6|8889.3|8888.3|8887.2|8886|339
1606164600000|2020-11-23 20:50:00|8888.9|8887.4|8889.4|8888.5|8889.7|8888.6|8887.7|8886.6|328
1606164900000|2020-11-23 20:55:00|8889.5|8888.6|8889.7|8888.2|8889.8|8888.8|8888.5|8887.4|359
1606165200000|2020-11-23 21:00:00|8889.5|8888.6|8889.5|8888|8891.5|8890.3|8889.1|8887.7|280
1606165500000|2020-11-23 21:05:00|8889.4|8887.9|8887.9|8886.4|8889.7|8888.5|8887.1|8885.6|257
1606165800000|2020-11-23 21:10:00|8888|8886.5|8887.6|8886.1|8888.6|8887.1|8887.5|8886|170
1606166100000|2020-11-23 21:15:00|8887.7|8886.2|8888|8886.5|8888.7|8887.4|8887|8885.5|169
1606166400000|2020-11-23 21:20:00|8887.7|8886.2|8888|8886.5|8888.1|8886.9|8887.1|8885.6|184
1606166700000|2020-11-23 21:25:00|8887.9|8886.4|8888.5|8887|8888.5|8887.1|8887.4|8885.9|187
1606167000000|2020-11-23 21:30:00|8888.4|8886.9|8888.5|8887|8888.8|8887.6|8887.2|8886.1|129
1606167300000|2020-11-23 21:35:00|8888.2|8887.3|8887.8|8886.3|8888.7|8887.4|8887.3|8886.1|159
1606167600000|2020-11-23 21:40:00|8887.7|8886.2|8887.1|8885.6|8887.8|8886.3|8886.2|8885.1|126
1606167900000|2020-11-23 21:45:00|8887.2|8885.7|8887.7|8886.2|8888|8886.5|8886.8|8885.3|210
1606168200000|2020-11-23 21:50:00|8887.6|8886.1|8887.2|8885.7|8888|8886.5|8886.9|8885.4|177
1606168500000|2020-11-23 21:55:00|8887.1|8885.6|8890.3|8881.2|8891.1|8887.5|8887.1|8879.7|393
1606168800000|2020-11-23 22:00:00|8890.4|8878.4|8889.7|8882.1|8892.7|8883.6|8889.3|8878.1|59
1606169100000|2020-11-23 22:05:00|8892.4|8880.4|8889.2|8882.9|8893.9|8885.3|8889.1|8880.4|183
1606169400000|2020-11-23 22:10:00|8891.9|8884.8|8890.9|8882.4|8896.5|8886.3|8888.9|8878.9|258
1606169700000|2020-11-23 22:15:00|8889.8|8881.6|8889.6|8882.8|8892.6|8885.5|8889.3|8881.1|138
1606170000000|2020-11-23 22:20:00|8889.7|8883.8|8889.4|8881.1|8893.1|8884.7|8888.7|8878.9|226
1606170300000|2020-11-23 22:25:00|8889.5|8881.3|8889.6|8879.7|8892.4|8884.9|8888.8|8878.3|167
1606170600000|2020-11-23 22:30:00|8889.7|8879.8|8891|8880.4|8892.9|8884|8889.4|8877.9|328
1606170900000|2020-11-23 22:35:00|8890.9|8880.5|8889.5|8882.9|8891.9|8884.2|8888.5|8879.8|272
1606171200000|2020-11-23 22:40:00|8889.3|8881.7|8890.2|8881.2|8891.1|8884|8888.2|8880.2|212
1606171500000|2020-11-23 22:45:00|8890.1|8881.7|8889.2|8883|8891.7|8884.6|8888.5|8880.9|325
1606171800000|2020-11-23 22:50:00|8889.1|8882.9|8889|8882.6|8892.6|8884.3|8888.4|8880.4|575
1606172100000|2020-11-23 22:55:00|8889.1|8882.3|8888.3|8882.7|8892|8884.7|8887.9|8880.3|452
1606172400000|2020-11-23 23:00:00|8889.6|8882.6|8888.5|8887|8891.1|8887.9|8886.9|8881.9|486
1606172700000|2020-11-23 23:05:00|8888.4|8886.9|8886.7|8885.2|8889.4|8887.9|8886|8884.5|221
1606173000000|2020-11-23 23:10:00|8886.4|8884.9|8887.6|8886.1|8888.1|8886.6|8886.2|8884.7|155
1606173300000|2020-11-23 23:15:00|8887.7|8886.2|8887.1|8885.6|8888.2|8886.7|8886.1|8884.6|323
1606173600000|2020-11-23 23:20:00|8887|8885.5|8886.3|8884.8|8887.3|8885.8|8884.6|8883.1|468
1606173900000|2020-11-23 23:25:00|8886.4|8884.9|8887.1|8885.6|8887.6|8886.1|8885.9|8884.4|316
1606174200000|2020-11-23 23:30:00|8887.2|8885.7|8886.2|8884.7|8887.5|8886|8885.6|8884.1|275
1606174500000|2020-11-23 23:35:00|8886.1|8884.6|8885.2|8883.7|8886.9|8885.4|8885.1|8883.6|248
1606174800000|2020-11-23 23:40:00|8885.1|8883.6|8886.1|8884.6|8886.3|8885|8884.9|8883.4|235
1606175100000|2020-11-23 23:45:00|8886.2|8884.7|8886.9|8885.4|8887.9|8886.4|8886.1|8884.6|314
1606175400000|2020-11-23 23:50:00|8887|8885.5|8885.5|8884|8888|8886.5|8885.3|8883.8|347
1606175700000|2020-11-23 23:55:00|8885.3|8883.8|8887.2|8885.7|8887.8|8886.5|8885.3|8883.8|354
1606176000000|2020-11-24 00:00:00|8887.3|8885.8|8887.1|8885.6|8889.1|8887.6|8886.2|8884.9|464
1606176300000|2020-11-24 00:05:00|8887.2|8885.7|8888.6|8887.1|8888.9|8887.8|8886.8|8885.3|344
1606176600000|2020-11-24 00:10:00|8888.7|8887.2|8888.3|8886.8|8888.7|8887.4|8887.9|8886.6|214
1606176900000|2020-11-24 00:15:00|8888.4|8886.9|8888.4|8886.9|8889.6|8888.3|8887.5|8886.3|190
1606177200000|2020-11-24 00:20:00|8888.3|8886.8|8889.1|8887.6|8889.2|8887.9|8887.6|8886.3|258
1606177500000|2020-11-24 00:25:00|8889.2|8887.7|8888.3|8886.8|8889.2|8887.7|8887.5|8886|369
1606177800000|2020-11-24 00:30:00|8888.2|8886.7|8885.3|8883.8|8888.5|8887|8885|8883.5|367
1606178100000|2020-11-24 00:35:00|8885.4|8883.9|8885.1|8883.6|8886|8884.9|8884.5|8883.3|309
1606178400000|2020-11-24 00:40:00|8885.2|8883.7|8887.1|8886.2|8887.7|8886.3|8885.2|8883.7|182
1606178700000|2020-11-24 00:45:00|8887.6|8886.1|8887.1|8885.6|8888.3|8887.1|8887|8885.5|253
1606179000000|2020-11-24 00:50:00|8887|8885.5|8886.2|8884.7|8887.3|8885.8|8885.9|8884.4|381
1606179300000|2020-11-24 00:55:00|8885.6|8884.1|8886.2|8884.7|8886.8|8885.4|8885.1|8883.6|292
1606179600000|2020-11-24 01:00:00|8886.3|8884.8|8883.1|8882.2|8886.7|8885.3|8883.1|8881.9|518
1606179900000|2020-11-24 01:05:00|8883.5|8882|8883.9|8882.4|8884.7|8883.2|8882.7|8881.2|438
1606180200000|2020-11-24 01:10:00|8883.8|8882.3|8885.4|8883.9|8885.8|8884.6|8882.6|8881.5|391
1606180500000|2020-11-24 01:15:00|8885.3|8883.8|8886.1|8884.6|8886.6|8885.2|8884.2|8882.7|498
1606180800000|2020-11-24 01:20:00|8886|8884.5|8888.6|8887.1|8888.6|8887.1|8885.5|8884.3|351
1606181100000|2020-11-24 01:25:00|8888.1|8887.2|8887.2|8886.3|8888.6|8887.3|8887|8885.9|382
1606181400000|2020-11-24 01:30:00|8887.6|8886.1|8888.1|8886.6|8888.6|8887.4|8886.8|8885.3|546
1606181700000|2020-11-24 01:35:00|8888|8886.5|8887.1|8885.6|8888.3|8887.1|8886.7|8885.4|470
1606182000000|2020-11-24 01:40:00|8887|8885.5|8887.8|8886.9|8888.5|8887.3|8886.9|8885.4|447
1606182300000|2020-11-24 01:45:00|8888|8886.5|8886.3|8884.8|8888.4|8887|8885.8|8884.4|308
1606182600000|2020-11-24 01:50:00|8886.2|8884.7|8886.4|8885.5|8886.7|8885.5|8885.3|8884|338
1606182900000|2020-11-24 01:55:00|8886.3|8885.4|8885.7|8884.8|8886.9|8885.5|8885.6|8884.2|312
1606183200000|2020-11-24 02:00:00|8885.8|8884.9|8886.1|8885.2|8886.8|8885.5|8885.4|8884.2|429
1606183500000|2020-11-24 02:05:00|8886.6|8885.1|8884.4|8883.5|8886.6|8885.1|8883.2|8882.1|456
1606183800000|2020-11-24 02:10:00|8884.8|8883.3|8883.8|8882.9|8885.9|8884.7|8883.3|8882.1|423
1606184100000|2020-11-24 02:15:00|8883.9|8883|8888.1|8886.6|8888.1|8886.9|8883.8|8882.7|494
1606184400000|2020-11-24 02:20:00|8888.2|8886.7|8889|8888.1|8889.7|8888.5|8887.6|8886.2|446
1606184700000|2020-11-24 02:25:00|8889.3|8887.8|8889.5|8888|8889.6|8888.5|8888.9|8887.5|219
1606185000000|2020-11-24 02:30:00|8889.4|8887.9|8887.7|8886.2|8889.5|8888.1|8887|8885.5|270
1606185300000|2020-11-24 02:35:00|8887.6|8886.1|8887.6|8886.1|8887.8|8886.4|8886.9|8885.7|212
1606185600000|2020-11-24 02:40:00|8887.3|8886.4|8887.6|8886.1|8887.9|8886.7|8886.8|8885.6|204
1606185900000|2020-11-24 02:45:00|8887.4|8885.9|8888.5|8887|8889|8887.5|8887.4|8885.9|322
1606186200000|2020-11-24 02:50:00|8888.6|8887.1|8888.8|8887.9|8889.4|8888.2|8888|8886.7|263
1606186500000|2020-11-24 02:55:00|8888.9|8888|8889.6|8888.1|8889.7|8888.4|8888.7|8887.2|280
1606186800000|2020-11-24 03:00:00|8889|8887.9|8889.5|8888|8889.8|8888.7|8888.7|8887.6|315
1606187100000|2020-11-24 03:05:00|8889.2|8888.3|8888.8|8887.3|8889.7|8888.5|8888.5|8887.3|222
1606187400000|2020-11-24 03:10:00|8889|8887.5|8888.7|8887.2|8889.3|8888.1|8888.2|8887|328
1606187700000|2020-11-24 03:15:00|8888.8|8887.3|8888.5|8887|8889.2|8888|8888.3|8886.9|287
1606188000000|2020-11-24 03:20:00|8888.6|8887.1|8888.1|8886.6|8888.6|8887.1|8887|8885.7|238
1606188300000|2020-11-24 03:25:00|8888.2|8886.7|8887.8|8886.3|8888.7|8887.3|8887.2|8886.1|227
1606188600000|2020-11-24 03:30:00|8887.9|8886.4|8885.9|8884.4|8888.6|8887.2|8885.6|8884.2|342
1606188900000|2020-11-24 03:35:00|8885.8|8884.3|8885.6|8884.7|8886.7|8885.4|8885.5|8884.2|336
1606189200000|2020-11-24 03:40:00|8885.9|8884.4|8885.8|8884.3|8886.3|8885|8885.5|8884.1|190
1606189500000|2020-11-24 03:45:00|8885.7|8884.2|8887.3|8885.8|8888|8886.7|8885.6|8884.2|362
1606189800000|2020-11-24 03:50:00|8887.4|8885.9|8885.8|8884.3|8887.4|8885.9|8885.2|8884|216
1606190100000|2020-11-24 03:55:00|8885.7|8884.2|8885.5|8884|8886.1|8884.7|8885.1|8883.8|182
1606190400000|2020-11-24 04:00:00|8885.6|8884.1|8884.6|8883.1|8886.1|8884.7|8884.2|8883|207
1606190700000|2020-11-24 04:05:00|8884.7|8883.2|8887.2|8885.7|8887.8|8886.3|8884.3|8883|263
1606191000000|2020-11-24 04:10:00|8887.5|8886|8888|8886.5|8888.1|8887|8887.5|8886|155
1606191300000|2020-11-24 04:15:00|8887.9|8886.4|8887.4|8885.9|8888.5|8887.1|8887|8885.8|198
1606191600000|2020-11-24 04:20:00|8887.5|8886|8887.5|8886.6|8888.4|8887.2|8887.1|8885.9|203
1606191900000|2020-11-24 04:25:00|8887.4|8886.5|8887.7|8886.8|8888.2|8887|8887.4|8886.2|169
1606192200000|2020-11-24 04:30:00|8887.8|8886.9|8888.2|8886.7|8888.3|8887.1|8887.4|8886.2|221
1606192500000|2020-11-24 04:35:00|8888.3|8886.8|8888.1|8886.6|8888.6|8887.4|8887.8|8886.4|144
1606192800000|2020-11-24 04:40:00|8888.2|8886.7|8888.5|8887|8888.5|8887.2|8887.2|8885.9|234
1606193100000|2020-11-24 04:45:00|8888.6|8887.1|8889.4|8887.9|8889.6|8888.6|8888.2|8886.9|367
1606193400000|2020-11-24 04:50:00|8889.1|8888.2|8889.2|8888.3|8889.8|8888.6|8888.6|8887.5|164
1606193700000|2020-11-24 04:55:00|8889.3|8888.4|8890.2|8888.7|8890.4|8889.1|8888.9|8887.8|235
1606194000000|2020-11-24 05:00:00|8890.1|8888.6|8887.9|8886.4|8890.2|8888.7|8887.5|8886.2|273
1606194300000|2020-11-24 05:05:00|8887.8|8886.3|8887.5|8886|8888.6|8887.5|8887.4|8885.9|216
1606194600000|2020-11-24 05:10:00|8887.4|8885.9|8888.5|8887|8888.9|8887.8|8887.4|8885.9|257
1606194900000|2020-11-24 05:15:00|8888.4|8886.9|8889.5|8888|8889.8|8888.6|8888.4|8886.9|301
1606195200000|2020-11-24 05:20:00|8889.6|8888.1|8890|8888.5|8891|8889.8|8889.2|8887.8|266
1606195500000|2020-11-24 05:25:00|8889.9|8888.4|8889.3|8887.8|8890.1|8888.6|8888.4|8887.2|252
1606195800000|2020-11-24 05:30:00|8889.5|8888|8888|8887.1|8889.6|8888.3|8887.9|8886.7|330
1606196100000|2020-11-24 05:35:00|8888.3|8886.8|8889.2|8887.7|8889.4|8888.3|8887.6|8886.4|258
1606196400000|2020-11-24 05:40:00|8889.3|8887.8|8889.1|8888.2|8890.3|8889.1|8888.6|8887.4|205
1606196700000|2020-11-24 05:45:00|8889.3|8887.8|8888|8886.5|8889.3|8887.8|8887.2|8885.7|256
1606197000000|2020-11-24 05:50:00|8888.1|8886.6|8889.1|8887.6|8889.8|8888.3|8887.5|8886.1|247
1606197300000|2020-11-24 05:55:00|8889|8887.5|8888.1|8886.6|8889.8|8888.4|8888|8886.6|331
1606197600000|2020-11-24 06:00:00|8887.7|8886.8|8886.2|8885.3|8888.1|8886.8|8885.8|8884.7|248
1606197900000|2020-11-24 06:05:00|8886.1|8885.2|8886.4|8884.9|8886.9|8885.9|8885.9|8884.7|188
1606198200000|2020-11-24 06:10:00|8886.3|8884.8|8884|8883.1|8886.9|8885.9|8883.7|8882.5|343
1606198500000|2020-11-24 06:15:00|8883.9|8883|8885.4|8883.9|8885.6|8884.4|8883.9|8882.7|234
1606198800000|2020-11-24 06:20:00|8885.5|8884|8886.3|8884.8|8886.7|8885.6|8884.6|8883.5|282
1606199100000|2020-11-24 06:25:00|8886.4|8884.9|8887.5|8886|8887.8|8886.6|8886.2|8884.9|207
1606199400000|2020-11-24 06:30:00|8887.3|8886.4|8889.4|8887.9|8889.6|8888.3|8886.8|8885.6|223
1606199700000|2020-11-24 06:35:00|8889.5|8888|8889.9|8888.4|8890.7|8889.6|8888.9|8887.7|192
1606200000000|2020-11-24 06:40:00|8890|8888.5|8888.2|8887.3|8891.1|8889.8|8887.5|8886.4|296
1606200300000|2020-11-24 06:45:00|8888.1|8887.2|8888.4|8887.5|8889.8|8888.6|8888|8886.8|269
1606200600000|2020-11-24 06:50:00|8888.8|8887.3|8886.8|8885.3|8889.2|8888|8886.3|8885.1|250
1606200900000|2020-11-24 06:55:00|8886.9|8885.4|8886.1|8884.6|8886.9|8885.6|8885.8|8884.3|230
1606201200000|2020-11-24 07:00:00|8886.2|8884.7|8884.1|8882.6|8887.3|8885.8|8883.9|8882.5|346
1606201500000|2020-11-24 07:05:00|8884.2|8882.7|8885.5|8884|8885.5|8884.3|8882.2|8881|315
1606201800000|2020-11-24 07:10:00|8885.4|8883.9|8885.9|8884.4|8886.7|8885.5|8885.2|8883.9|311
1606202100000|2020-11-24 07:15:00|8886.1|8884.6|8884.7|8883.8|8886.1|8884.6|8884.1|8882.9|243
1606202400000|2020-11-24 07:20:00|8884.6|8883.7|8884.7|8883.8|8885|8884|8883.8|8882.6|254
1606202700000|2020-11-24 07:25:00|8884.6|8883.7|8887.1|8885.6|8887.1|8885.7|8884.6|8883.5|331
1606203000000|2020-11-24 07:30:00|8887|8885.5|8878.8|8877.3|8887.2|8886.1|8878.3|8877.1|511
1606203300000|2020-11-24 07:35:00|8878.7|8877.2|8877.7|8876.8|8879|8877.7|8877.4|8876.3|340
1606203600000|2020-11-24 07:40:00|8877.9|8877|8882.4|8881.5|8882.6|8881.7|8876.9|8875.8|480
1606203900000|2020-11-24 07:45:00|8882.5|8881.6|8887.9|8887|8888.7|8887.5|8882.3|8881.1|515
1606204200000|2020-11-24 07:50:00|8888|8887.1|8885.7|8884.8|8889.3|8888.1|8885.4|8884.4|413
1606204500000|2020-11-24 07:55:00|8886.1|8884.6|8883.1|8881.6|8887.1|8886|8882.3|8881.3|441
1606204800000|2020-11-24 08:00:00|8882.8|8881.3|8883.5|8882.6|8886.6|8885.3|8880.6|8879.3|840
1606205100000|2020-11-24 08:05:00|8884|8882.5|8884.7|8883.8|8886.8|8885.4|8882.9|8881.9|906
1606205400000|2020-11-24 08:10:00|8885|8883.5|8880.7|8879.2|8885.4|8884|8879.4|8878.3|863
1606205700000|2020-11-24 08:15:00|8880.8|8879.3|8882.8|8881.3|8882.8|8881.3|8878.1|8876.8|837
1606206000000|2020-11-24 08:20:00|8882.9|8881.4|8877|8876.1|8883.7|8882.6|8876.5|8875.5|714
1606206300000|2020-11-24 08:25:00|8877.2|8875.7|8881.9|8880.4|8883.9|8882.8|8876.2|8875|750
1606206600000|2020-11-24 08:30:00|8881.8|8880.3|8884|8882.5|8885.8|8884.5|8881.4|8880.3|759
1606206900000|2020-11-24 08:35:00|8883.9|8882.4|8882.3|8880.8|8885.1|8883.9|8879.6|8878.1|671
1606207200000|2020-11-24 08:40:00|8882.4|8880.9|8886.2|8885.3|8886.8|8885.5|8881.1|8879.9|762
1606207500000|2020-11-24 08:45:00|8886.4|8884.9|8884.1|8883.2|8886.7|8885.4|8883.4|8882.1|598
1606207800000|2020-11-24 08:50:00|8884|8883.1|8879.1|8878.2|8886.1|8884.9|8879.1|8877.9|732
1606208100000|2020-11-24 08:55:00|8879.2|8878.3|8879.4|8876.9|8882.1|8880.8|8878.9|8876.9|663
1606208400000|2020-11-24 09:00:00|8878.9|8876.6|8879.1|8878.2|8881.7|8880.2|8878|8875.3|685
1606208700000|2020-11-24 09:05:00|8879|8878.1|8877.8|8876.3|8880.8|8879.6|8877.4|8876|550
1606209000000|2020-11-24 09:10:00|8877.7|8876.2|8876|8875.1|8878|8876.8|8875.6|8874.4|518
1606209300000|2020-11-24 09:15:00|8876.2|8874.7|8879.4|8877.9|8879.8|8878.3|8875.1|8873.7|497
1606209600000|2020-11-24 09:20:00|8879.1|8878.2|8881.8|8880.3|8883.3|8882.1|8878.8|8877.5|558
1606209900000|2020-11-24 09:25:00|8881.5|8880.6|8885.2|8883.7|8886.3|8885.2|8880.8|8879.5|591
1606210200000|2020-11-24 09:30:00|8884.8|8883.9|8887.8|8886.3|8888.4|8887.4|8882.6|8881.5|620
1606210500000|2020-11-24 09:35:00|8887.4|8886.5|8890.8|8889.9|8892|8890.9|8886.8|8885.7|575
1606210800000|2020-11-24 09:40:00|8890.9|8890|8890.5|8889|8890.9|8890|8886.8|8885.5|722
1606211100000|2020-11-24 09:45:00|8890.3|8888.8|8893.8|8892.9|8898.7|8897.4|8889.3|8888|662
1606211400000|2020-11-24 09:50:00|8893.6|8892.7|8895.4|8894.5|8895.8|8894.6|8893|8891.8|498
1606211700000|2020-11-24 09:55:00|8895.5|8894.6|8893.7|8892.2|8896.7|8895.3|8893.1|8891.7|689
1606212000000|2020-11-24 10:00:00|8893.5|8892|8892.6|8891.7|8893.7|8892.4|8891.4|8890.5|496
1606212300000|2020-11-24 10:05:00|8892.5|8891.6|8892.7|8891.8|8894.1|8893.2|8891.6|8890.7|485
1606212600000|2020-11-24 10:10:00|8892.8|8891.9|8894.2|8892.7|8896.3|8895.1|8892.4|8891.3|534
1606212900000|2020-11-24 10:15:00|8894.1|8893.2|8898.6|8897.1|8901.4|8899.9|8892.4|8891.5|550
1606213200000|2020-11-24 10:20:00|8898.4|8896.9|8902.1|8901.2|8902.4|8901.2|8895.8|8894.7|640
1606213500000|2020-11-24 10:25:00|8902.5|8901|8904.6|8903.1|8910.1|8908.6|8900.5|8899|801
1606213800000|2020-11-24 10:30:00|8904.5|8903|8898.2|8896.7|8907.4|8905.9|8897.8|8896.7|725
1606214100000|2020-11-24 10:35:00|8898|8897.1|8897.3|8895.8|8900.1|8898.9|8897.2|8895.8|616
1606214400000|2020-11-24 10:40:00|8897|8896.1|8900.5|8899|8902|8900.7|8896.8|8895.3|670
1606214700000|2020-11-24 10:45:00|8900.4|8898.9|8898.6|8897.1|8900.6|8899.1|8897.9|8896.7|557
1606215000000|2020-11-24 10:50:00|8898.7|8897.2|8896.3|8894.8|8899|8897.9|8896|8894.7|636
1606215300000|2020-11-24 10:55:00|8896.2|8894.7|8894.7|8893.2|8897.7|8896.6|8893.9|8892.6|574
1606215600000|2020-11-24 11:00:00|8894.3|8892.8|8896.1|8894.6|8896.7|8895.4|8892.2|8890.8|647
1606215900000|2020-11-24 11:05:00|8896|8894.5|8894.2|8892.7|8897|8895.7|8892.8|8891.8|498
1606216200000|2020-11-24 11:10:00|8893.8|8892.9|8893.4|8891.9|8895.6|8894.3|8891.6|8890.5|511
1606216500000|2020-11-24 11:15:00|8892.9|8892|8899.1|8897.6|8899.2|8897.7|8892.8|8891.5|545
1606216800000|2020-11-24 11:20:00|8899.2|8897.7|8898.8|8897.9|8901.2|8899.8|8896.8|8895.6|744
1606217100000|2020-11-24 11:25:00|8898.9|8897.4|8898.3|8896.8|8902.2|8901.1|8897.4|8896|885
1606217400000|2020-11-24 11:30:00|8898.4|8896.9|8898.3|8897.4|8901.2|8900.1|8893.9|8892.8|860
1606217700000|2020-11-24 11:35:00|8898.4|8897.5|8899.4|8898.5|8899.9|8898.6|8897.7|8896.5|531
1606218000000|2020-11-24 11:40:00|8899.5|8898.6|8897.1|8895.6|8900.4|8899.1|8895.6|8894.4|541
1606218300000|2020-11-24 11:45:00|8896.8|8895.9|8896.3|8894.8|8897|8895.9|8891|8890.1|676
1606218600000|2020-11-24 11:50:00|8896.4|8894.9|8892.4|8891.5|8897.5|8896.3|8891.6|8890.5|584
1606218900000|2020-11-24 11:55:00|8892.2|8891.3|8897.9|8897|8898.1|8897|8892|8891|577
1606219200000|2020-11-24 12:00:00|8898.1|8897.2|8896.2|8894.7|8899.2|8897.8|8894|8892.9|761
1606219500000|2020-11-24 12:05:00|8896.1|8894.6|8894.3|8893.4|8896.3|8895.2|8892.7|8891.5|574
1606219800000|2020-11-24 12:10:00|8894.4|8893.5|8899.1|8897.6|8899.3|8898|8893.6|8892.4|524
1606220100000|2020-11-24 12:15:00|8899.2|8897.7|8902.1|8901.2|8902.6|8901.5|8896.3|8895.3|528
1606220400000|2020-11-24 12:20:00|8902.4|8900.9|8905.4|8904.5|8905.9|8904.6|8902.1|8900.8|597
1606220700000|2020-11-24 12:25:00|8905.3|8904.4|8906.1|8904.6|8907.3|8905.8|8902.5|8901|768
1606221000000|2020-11-24 12:30:00|8906.2|8904.7|8908.2|8906.7|8908.6|8907.4|8903.8|8902.9|622
1606221300000|2020-11-24 12:35:00|8907.7|8906.8|8902.8|8901.3|8909.7|8908.5|8902.5|8901.3|635
1606221600000|2020-11-24 12:40:00|8902.9|8901.4|8904.7|8903.8|8905.8|8904.3|8901.2|8900|571
1606221900000|2020-11-24 12:45:00|8904.9|8903.4|8905|8904.1|8905.9|8904.9|8902.1|8901|618
1606222200000|2020-11-24 12:50:00|8904.9|8904|8908.5|8907.6|8908.8|8907.7|8903.1|8902|550
1606222500000|2020-11-24 12:55:00|8908.7|8907.8|8908.4|8906.9|8911.8|8910.6|8906.2|8905|732
1606222800000|2020-11-24 13:00:00|8908.3|8906.8|8905.8|8904.3|8908.7|8907.5|8904.8|8903.6|676
1606223100000|2020-11-24 13:05:00|8905.9|8904.4|8904.2|8903.3|8906.9|8905.6|8902.1|8901|586
1606223400000|2020-11-24 13:10:00|8904.3|8903.4|8901.5|8900|8904.7|8903.5|8900.7|8899.6|556
1606223700000|2020-11-24 13:15:00|8901.6|8900.1|8902.8|8901.9|8903.6|8902.1|8901.5|8900.1|520
1606224000000|2020-11-24 13:20:00|8902.7|8901.8|8902.9|8902|8903.8|8902.6|8902.1|8901.1|512
1606224300000|2020-11-24 13:25:00|8903|8902.1|8903.5|8902|8904.4|8903.2|8901.8|8900.8|480
1606224600000|2020-11-24 13:30:00|8903|8902.1|8901.5|8900.6|8904.3|8903.2|8901.5|8900.4|410
1606224900000|2020-11-24 13:35:00|8901.6|8900.7|8905.6|8904.1|8905.7|8904.5|8901.4|8900.2|449
1606225200000|2020-11-24 13:40:00|8905.7|8904.2|8903|8902.1|8907.1|8905.9|8901.6|8900.1|702
1606225500000|2020-11-24 13:45:00|8902.9|8902|8903.9|8903|8905.5|8904.6|8900.4|8899.1|653
1606225800000|2020-11-24 13:50:00|8904|8903.1|8902.6|8901.7|8905.2|8903.8|8902.4|8901.1|549
1606226100000|2020-11-24 13:55:00|8902.7|8901.8|8906.4|8904.9|8907.4|8905.9|8901.3|8900.1|910
1606226400000|2020-11-24 14:00:00|8906.3|8904.8|8911.7|8910.8|8914.2|8912.7|8904.2|8903|1122
1606226700000|2020-11-24 14:05:00|8912.2|8910.7|8909.9|8908.4|8912.3|8911.2|8905|8903.5|992
1606227000000|2020-11-24 14:10:00|8910|8908.5|8908.4|8906.9|8910.8|8909.5|8906.5|8905|937
1606227300000|2020-11-24 14:15:00|8908.5|8907|8908.9|8908|8910.2|8908.8|8908.1|8906.8|668
1606227600000|2020-11-24 14:20:00|8909.2|8907.7|8906.1|8904.6|8910.1|8908.8|8905.8|8904.6|508
1606227900000|2020-11-24 14:25:00|8906|8904.5|8904.8|8903.3|8908|8906.5|8903.6|8902.1|754
1606228200000|2020-11-24 14:30:00|8904.7|8903.2|8903.4|8901.9|8907.5|8906.2|8901.2|8899.8|812
1606228500000|2020-11-24 14:35:00|8903.3|8901.8|8903.5|8902.6|8906.4|8905.2|8902.8|8901.7|792
1606228800000|2020-11-24 14:40:00|8903.4|8902.5|8898.7|8897.8|8905|8903.9|8898.5|8897.4|840
1606229100000|2020-11-24 14:45:00|8899|8897.5|8900.9|8900|8902.4|8901|8898.1|8897|818
1606229400000|2020-11-24 14:50:00|8901.1|8899.6|8898.9|8897.4|8902.4|8901.2|8897.7|8896.8|852
1606229700000|2020-11-24 14:55:00|8898.8|8897.3|8904.7|8901.1|8906.9|8905.4|8898.7|8897.3|819
1606230000000|2020-11-24 15:00:00|8904.2|8901.6|8905.6|8904.1|8906.4|8905.2|8901.5|8900.5|854
1606230300000|2020-11-24 15:05:00|8905.7|8904.2|8907.8|8906.3|8907.9|8906.4|8901.1|8899.8|850
1606230600000|2020-11-24 15:10:00|8907.7|8906.8|8902.7|8901.2|8908.7|8907.5|8902.4|8901.2|771
1606230900000|2020-11-24 15:15:00|8902.3|8901.4|8907.6|8906.7|8908.1|8907|8902|8901.1|684
1606231200000|2020-11-24 15:20:00|8907.7|8906.8|8905.3|8904.4|8908|8906.9|8904.2|8903.2|559
1606231500000|2020-11-24 15:25:00|8905.6|8904.7|8905.6|8904.1|8906.4|8905.4|8903.2|8902.3|801
1606231800000|2020-11-24 15:30:00|8905.5|8904|8901.2|8900.3|8906.8|8905.7|8899.6|8898.5|810
1606232100000|2020-11-24 15:35:00|8901|8900.1|8901.2|8899.7|8902.1|8901.1|8896.3|8895.1|775
1606232400000|2020-11-24 15:40:00|8901.1|8899.6|8893.7|8892.2|8902.1|8900.7|8893.1|8891.9|894
1606232700000|2020-11-24 15:45:00|8893.6|8892.1|8890.3|8889.4|8896.7|8895.5|8889.9|8888.7|808
1606233000000|2020-11-24 15:50:00|8890.2|8889.3|8895.3|8894.4|8896.2|8894.9|8890|8889.1|868
1606233300000|2020-11-24 15:55:00|8895.2|8894.3|8891|8890.1|8895.3|8894.3|8889.9|8888.8|819
1606233600000|2020-11-24 16:00:00|8891.1|8890.2|8890.3|8889.4|8891.6|8890.5|8885.6|8884.7|825
1606233900000|2020-11-24 16:05:00|8890.4|8889.5|8894.1|8893.2|8894.4|8893.5|8889.2|8888|633
1606234200000|2020-11-24 16:10:00|8894|8893.1|8897.3|8896.4|8897.5|8896.6|8893.5|8892.6|520
1606234500000|2020-11-24 16:15:00|8897.4|8896.5|8895|8894.1|8898.1|8897.1|8894|8892.9|641
1606234800000|2020-11-24 16:20:00|8895.1|8894.2|8897.2|8896.3|8898.1|8897.2|8895|8893.9|538
1606235100000|2020-11-24 16:25:00|8897.3|8896.4|8898.3|8897.4|8900.1|8898.9|8896.8|8895.7|657
1606235400000|2020-11-24 16:30:00|8898.1|8897.2|8896.9|8896|8898.6|8897.6|8894.7|8893.8|716
1606235700000|2020-11-24 16:35:00|8896.7|8895.8|8898.6|8897.7|8900.5|8899.6|8896.4|8895.5|510
1606236000000|2020-11-24 16:40:00|8898.7|8897.8|8899.3|8898.4|8900.2|8899.1|8896.8|8895.9|614
1606236300000|2020-11-24 16:45:00|8898.9|8898|8898.2|8897.3|8901.2|8900.3|8897.7|8896.5|650
1606236600000|2020-11-24 16:50:00|8898|8897.1|8895.9|8895|8898.9|8897.9|8894.6|8893.5|627
1606236900000|2020-11-24 16:55:00|8895.8|8894.9|8895.7|8894.2|8897.7|8896.5|8895|8893.6|632
1606237200000|2020-11-24 17:00:00|8895.4|8894.5|8895.3|8894.4|8896.9|8895.7|8894|8893.1|589
1606237500000|2020-11-24 17:05:00|8895.2|8894.3|8894.8|8893.9|8896.1|8895|8893.3|8892.4|476
1606237800000|2020-11-24 17:10:00|8894.9|8894|8898.4|8897.5|8898.8|8897.9|8894.3|8893.4|396
1606238100000|2020-11-24 17:15:00|8898.5|8897.6|8895.7|8894.8|8898.7|8897.8|8895.6|8894.4|414
1606238400000|2020-11-24 17:20:00|8895.6|8894.7|8897.3|8896.4|8897.6|8896.5|8893.8|8892.9|374
1606238700000|2020-11-24 17:25:00|8897.2|8896.3|8898.5|8897.6|8899|8898.1|8896.9|8896|367
1606239000000|2020-11-24 17:30:00|8898.6|8897.7|8900.4|8899.5|8900.7|8899.8|8898.2|8897.3|410
1606239300000|2020-11-24 17:35:00|8900.5|8899.6|8902.4|8900.9|8903.1|8902.2|8899.9|8899|482
1606239600000|2020-11-24 17:40:00|8902.5|8901|8899.7|8898.8|8903.5|8902.3|8899.3|8898.1|512
1606239900000|2020-11-24 17:45:00|8899.5|8898.6|8899.9|8899|8900.2|8899.3|8897.7|8896.6|515
1606240200000|2020-11-24 17:50:00|8899.8|8898.9|8899.2|8898.3|8900.3|8899.3|8898.1|8897|377
1606240500000|2020-11-24 17:55:00|8899.1|8898.2|8898.7|8897.2|8900.3|8899.4|8897.7|8896.5|505
1606240800000|2020-11-24 18:00:00|8898.4|8897.5|8896.7|8895.8|8899.1|8898.1|8895.3|8894.4|412
1606241100000|2020-11-24 18:05:00|8896.6|8895.7|8897.5|8896.6|8898|8897|8895.1|8894.1|384
1606241400000|2020-11-24 18:10:00|8897.6|8896.7|8896.3|8895.4|8898.4|8897.5|8895.7|8894.8|378
1606241700000|2020-11-24 18:15:00|8896.2|8895.3|8893|8892.1|8897.6|8896.4|8892.6|8891.7|420
1606242000000|2020-11-24 18:20:00|8892.9|8892|8896|8895.1|8896.1|8895.2|8892.9|8892|335
1606242300000|2020-11-24 18:25:00|8896.1|8895.2|8893.6|8892.7|8897.2|8896.3|8893.4|8892.5|398
1606242600000|2020-11-24 18:30:00|8893.8|8892.9|8895.5|8894.6|8896.9|8895.7|8893.6|8892.7|366
1606242900000|2020-11-24 18:35:00|8895.6|8894.7|8892.5|8891.6|8895.7|8894.8|8891.8|8890.7|364
1606243200000|2020-11-24 18:40:00|8892.9|8891.4|8894.3|8893.4|8894.7|8893.8|8892.1|8890.9|507
1606243500000|2020-11-24 18:45:00|8894.2|8893.3|8893.7|8892.8|8894.7|8893.7|8892.6|8891.4|381
1606243800000|2020-11-24 18:50:00|8893.8|8892.9|8891.9|8891|8894.3|8893.2|8891|8890|334
1606244100000|2020-11-24 18:55:00|8892.1|8891.2|8892.3|8891.4|8892.9|8891.9|8891.3|8890.2|282
1606244400000|2020-11-24 19:00:00|8892.6|8891.7|8892.6|8891.7|8893.7|8892.6|8891.5|8890.4|284
1606244700000|2020-11-24 19:05:00|8892.7|8891.8|8892.5|8891|8893.3|8892.3|8891.7|8890.8|277
1606245000000|2020-11-24 19:10:00|8892.6|8891.1|8891.6|8890.7|8893.1|8891.9|8891.2|8890|210
1606245300000|2020-11-24 19:15:00|8891.7|8890.8|8893|8892.1|8893.4|8892.3|8891|8889.8|290
1606245600000|2020-11-24 19:20:00|8893.1|8892.2|8895.3|8893.8|8895.4|8894.3|8892.8|8891.7|258
1606245900000|2020-11-24 19:25:00|8895.2|8893.7|8896.8|8895.9|8896.9|8895.9|8894.4|8893.5|266
1606246200000|2020-11-24 19:30:00|8896.7|8895.8|8897.7|8896.8|8898|8896.9|8896.1|8895.1|337
1606246500000|2020-11-24 19:35:00|8897.6|8896.7|8897.1|8896.2|8898.3|8897.4|8896.9|8895.8|313
1606246800000|2020-11-24 19:40:00|8897.2|8896.3|8898.6|8897.7|8898.6|8897.7|8896.4|8895.3|280
1606247100000|2020-11-24 19:45:00|8898.5|8897.6|8900.4|8899.5|8900.8|8899.8|8898.4|8897.3|261
1606247400000|2020-11-24 19:50:00|8900.3|8899.4|8900.7|8899.2|8901.4|8900.4|8900.1|8898.9|184
1606247700000|2020-11-24 19:55:00|8900.8|8899.3|8900.8|8899.9|8902.4|8901.5|8900.2|8899.2|368
1606248000000|2020-11-24 20:00:00|8901|8900.1|8900.2|8899.3|8901.6|8900.6|8899.8|8898.8|311
1606248300000|2020-11-24 20:05:00|8900.1|8899.2|8897.8|8896.9|8902|8900.8|8896.6|8895.7|407
1606248600000|2020-11-24 20:10:00|8897.1|8896.2|8899.4|8897.9|8900.6|8899.7|8896.6|8895.7|365
1606248900000|2020-11-24 20:15:00|8899.1|8898.2|8900.7|8899.8|8901.5|8900.2|8899.1|8897.8|371
1606249200000|2020-11-24 20:20:00|8901|8899.5|8899.4|8898.5|8901|8899.7|8898.6|8897.4|279
1606249500000|2020-11-24 20:25:00|8899.5|8898.6|8900.8|8899.9|8902.4|8901.3|8899.1|8898.2|494
1606249800000|2020-11-24 20:30:00|8900.7|8899.8|8900.8|8899.9|8901.3|8900.1|8900.2|8899|317
1606250100000|2020-11-24 20:35:00|8901.1|8900.2|8901.5|8900.6|8901.7|8900.7|8900.9|8899.8|305
1606250400000|2020-11-24 20:40:00|8901.8|8900.3|8900.7|8899.8|8902.1|8901|8900.6|8899.6|294
1606250700000|2020-11-24 20:45:00|8900.6|8899.7|8900.3|8899.4|8900.9|8899.9|8900|8898.8|281
1606251000000|2020-11-24 20:50:00|8900.5|8899.6|8900.7|8899.8|8901.2|8900.3|8899.3|8898.3|327
1606251300000|2020-11-24 20:55:00|8900.6|8899.7|8900.8|8899.9|8902.6|8901.5|8900.4|8899.5|457
1606251600000|2020-11-24 21:00:00|8900.6|8899.7|8899.4|8897.9|8902.6|8901.4|8899.3|8897.8|454
1606251900000|2020-11-24 21:05:00|8899.2|8897.7|8899.7|8898.2|8900.8|8899.3|8898.8|8897.3|290
1606252200000|2020-11-24 21:10:00|8899.5|8898.6|8899.1|8897.6|8899.9|8898.7|8897.6|8896.1|272
1606252500000|2020-11-24 21:15:00|8899.2|8897.7|8900.4|8898.9|8900.9|8899.6|8898.9|8897.6|157
1606252800000|2020-11-24 21:20:00|8900.5|8899|8901.2|8899.7|8901.5|8900.3|8900.2|8898.9|160
1606253100000|2020-11-24 21:25:00|8901.1|8899.6|8901.5|8900|8902|8900.9|8900.3|8898.8|210
1606253400000|2020-11-24 21:30:00|8901|8900.1|8899.8|8898.9|8901.6|8900.3|8899.8|8898.7|168
1606253700000|2020-11-24 21:35:00|8900.2|8898.7|8899.5|8898|8900.7|8899.2|8899.2|8897.7|167
1606254000000|2020-11-24 21:40:00|8899.2|8898.3|8898.5|8897.6|8899.6|8898.5|8898.3|8897.1|142
1606254300000|2020-11-24 21:45:00|8898.8|8897.3|8900.5|8899|8900.7|8899.2|8898.8|8897.3|235
1606254600000|2020-11-24 21:50:00|8900.6|8899.1|8900.4|8898.9|8901.8|8900.3|8899.6|8897.8|453
1606254900000|2020-11-24 21:55:00|8900.7|8898.5|8903.8|8895.9|8903.8|8900|8900.2|8895.9|385
1606255200000|2020-11-24 22:00:00|8903.9|8892.4|8905.6|8897.8|8906.2|8897.8|8903.3|8892.4|106
1606255500000|2020-11-24 22:05:00|8906.9|8897.6|8905.2|8899.3|8908.3|8899.8|8904.4|8893.6|287
1606255800000|2020-11-24 22:10:00|8905.1|8899.2|8904.2|8899|8907.2|8900.1|8903.4|8897.3|322
1606256100000|2020-11-24 22:15:00|8904.3|8898.4|8903.1|8899.6|8905.2|8900.1|8902.7|8897.4|248
1606256400000|2020-11-24 22:20:00|8903|8899.5|8903.6|8899.4|8904.3|8900.1|8902.5|8899.1|148
1606256700000|2020-11-24 22:25:00|8903.5|8899.5|8903.5|8899.5|8904.1|8900.1|8902.8|8899.1|147
1606257000000|2020-11-24 22:30:00|8903.3|8899.6|8903.9|8900.3|8907|8901|8903.2|8899.2|224
1606257300000|2020-11-24 22:35:00|8904|8900.1|8903.9|8900.5|8905.1|8901.9|8903.4|8899.8|173
1606257600000|2020-11-24 22:40:00|8904.2|8900.4|8904.4|8900.1|8904.6|8901.1|8903.7|8899.7|178
1606257900000|2020-11-24 22:45:00|8904.3|8900.2|8903.9|8900.1|8904.5|8901.1|8903.4|8899.3|303
1606258200000|2020-11-24 22:50:00|8903.8|8900.2|8904|8901|8904.6|8901.4|8903.5|8899.4|329
1606258500000|2020-11-24 22:55:00|8904.2|8901.1|8905.4|8899.6|8906.1|8901.6|8903.4|8897.9|515
1606258800000|2020-11-24 23:00:00|8904.9|8900|8903|8900.6|8905.2|8902|8902.4|8899.2|571
1606259100000|2020-11-24 23:05:00|8902.9|8900.7|8902.8|8901.3|8903.8|8902.1|8901.9|8900.1|299
1606259400000|2020-11-24 23:10:00|8902.9|8901.4|8903|8901.5|8904.3|8902.6|8902|8900|281
1606259700000|2020-11-24 23:15:00|8903.1|8901.6|8902.1|8900.6|8903.7|8902.2|8901.5|8900|206
1606260000000|2020-11-24 23:20:00|8902.2|8900.7|8901.9|8900.4|8902.9|8901.4|8901.4|8899.9|238
1606260300000|2020-11-24 23:25:00|8901.8|8900.3|8902.6|8901.1|8902.8|8901.4|8901.4|8899.9|369
1606260600000|2020-11-24 23:30:00|8902.5|8901|8903|8901.5|8903.6|8902.1|8902.4|8900.9|289
1606260900000|2020-11-24 23:35:00|8903.1|8901.6|8903.6|8902.1|8904.5|8903|8903.1|8901.6|222
1606261200000|2020-11-24 23:40:00|8903.7|8902.2|8904|8902.5|8904.3|8902.8|8903.6|8902.1|188
1606261500000|2020-11-24 23:45:00|8904.1|8902.6|8903.1|8901.6|8904.1|8902.9|8902.8|8901.5|154
1606261800000|2020-11-24 23:50:00|8903.2|8901.7|8903.6|8902.1|8903.9|8902.4|8902.8|8901.3|195
1606262100000|2020-11-24 23:55:00|8903.5|8902|8904.9|8903.4|8905|8903.5|8903.5|8902|128
1606262400000|2020-11-25 00:00:00|8905|8903.5|8905.4|8903.9|8905.7|8904.4|8904.1|8902.7|276
1606262700000|2020-11-25 00:05:00|8905.5|8904|8906.1|8904.6|8906.1|8905|8904.3|8902.8|419
1606263000000|2020-11-25 00:10:00|8906|8904.5|8904.8|8903.3|8906.6|8905.4|8904.5|8903.3|336
1606263300000|2020-11-25 00:15:00|8904.7|8903.2|8904.8|8903.9|8905.7|8904.5|8904.5|8903.2|354
1606263600000|2020-11-25 00:20:00|8904.7|8903.8|8905.1|8903.6|8905.4|8904.3|8904.4|8903.1|243
1606263900000|2020-11-25 00:25:00|8904.8|8903.9|8904.8|8903.9|8905.5|8904.3|8904.7|8903.5|197
1606264200000|2020-11-25 00:30:00|8904.7|8903.8|8903.9|8902.4|8905.5|8904.3|8903.8|8902.4|255
1606264500000|2020-11-25 00:35:00|8904.1|8902.6|8904.2|8902.7|8904.4|8903.2|8903.7|8902.4|114
1606264800000|2020-11-25 00:40:00|8904.3|8902.8|8906.2|8904.7|8906.3|8905.1|8904|8902.6|232
1606265100000|2020-11-25 00:45:00|8906.1|8904.6|8905.5|8904.6|8906.3|8905.2|8904.9|8903.7|391
1606265400000|2020-11-25 00:50:00|8905.6|8904.7|8903.9|8902.4|8907.1|8906.1|8903.6|8902.1|325
1606265700000|2020-11-25 00:55:00|8903.8|8902.3|8904.5|8903.6|8905.4|8904.1|8903.4|8902.1|508
1606266000000|2020-11-25 01:00:00|8904.6|8903.7|8906.3|8905.4|8907.8|8906.6|8904.5|8903.4|536
1606266300000|2020-11-25 01:05:00|8906.2|8905.3|8907.1|8906.2|8907.9|8906.5|8905.8|8904.6|445
1606266600000|2020-11-25 01:10:00|8907.4|8905.9|8908.5|8907|8908.8|8907.6|8906.8|8905.5|263
1606266900000|2020-11-25 01:15:00|8908.6|8907.1|8908.2|8906.7|8910.5|8909|8907.7|8906.5|403
1606267200000|2020-11-25 01:20:00|8908|8907.1|8908.9|8907.4|8910.3|8908.8|8908|8906.9|353
1606267500000|2020-11-25 01:25:00|8908.8|8907.3|8907.7|8906.2|8909|8907.7|8907.4|8906|235
1606267800000|2020-11-25 01:30:00|8907.6|8906.1|8909.3|8907.8|8909.3|8908|8907.3|8905.8|315
1606268100000|2020-11-25 01:35:00|8909|8907.5|8909.3|8907.8|8909.9|8908.7|8907.9|8906.5|383
1606268400000|2020-11-25 01:40:00|8909.2|8907.7|8909.2|8907.7|8909.7|8908.4|8908.8|8907.3|301
1606268700000|2020-11-25 01:45:00|8909.1|8907.6|8909.3|8907.8|8909.8|8908.3|8908.6|8907.3|273
1606269000000|2020-11-25 01:50:00|8909.2|8907.7|8909.8|8908.3|8910|8908.5|8908.1|8906.6|364
1606269300000|2020-11-25 01:55:00|8909.9|8908.4|8908.2|8906.7|8910.5|8909|8907.8|8906.3|479
1606269600000|2020-11-25 02:00:00|8908.1|8906.6|8909.8|8908.3|8909.9|8908.4|8907.5|8906|442
1606269900000|2020-11-25 02:05:00|8909.9|8908.4|8909.9|8908.4|8910.4|8908.9|8908.8|8907.3|321
1606270200000|2020-11-25 02:10:00|8910|8908.5|8910.6|8909.1|8911|8909.7|8909.3|8907.8|405
1606270500000|2020-11-25 02:15:00|8910.4|8909.5|8910.1|8908.6|8911.5|8910.1|8909.4|8908.3|482
1606270800000|2020-11-25 02:20:00|8909.9|8908.4|8909.5|8908|8910.6|8909.2|8908.8|8907.4|453
1606271100000|2020-11-25 02:25:00|8909.3|8908.4|8909.2|8907.7|8909.8|8908.5|8908.7|8907.4|354
1606271400000|2020-11-25 02:30:00|8909.1|8907.6|8909|8907.5|8909.5|8908|8908.5|8907|302
1606271700000|2020-11-25 02:35:00|8908.9|8907.4|8910.3|8908.8|8910.4|8908.9|8908.7|8907.2|302
1606272000000|2020-11-25 02:40:00|8910.2|8908.7|8912|8910.5|8912.2|8910.7|8909.9|8908.5|185
1606272300000|2020-11-25 02:45:00|8911.9|8910.4|8911.6|8910.1|8912.3|8910.9|8910.9|8909.5|302
1606272600000|2020-11-25 02:50:00|8911.7|8910.2|8911.9|8910.4|8912.5|8911|8911.3|8909.8|311
1606272900000|2020-11-25 02:55:00|8911.7|8910.2|8909.1|8907.6|8912.4|8910.9|8908.7|8907.4|378
1606273200000|2020-11-25 03:00:00|8909.2|8907.7|8909.5|8908|8909.6|8908.4|8906.7|8905.4|302
1606273500000|2020-11-25 03:05:00|8909.6|8908.1|8911.6|8910.1|8911.6|8910.3|8909.3|8907.8|338
1606273800000|2020-11-25 03:10:00|8911.5|8910|8911.5|8910|8912.5|8911.4|8910.9|8909.5|308
1606274100000|2020-11-25 03:15:00|8911.6|8910.1|8914|8912.5|8914.3|8913.1|8911.1|8909.9|267
1606274400000|2020-11-25 03:20:00|8914.1|8912.6|8913.4|8911.9|8914.4|8913.2|8913.1|8911.8|292
1606274700000|2020-11-25 03:25:00|8913.3|8911.8|8912.2|8910.7|8913.5|8912|8911.4|8910|317
1606275000000|2020-11-25 03:30:00|8912.3|8910.8|8913.9|8912.4|8914.3|8912.8|8911.8|8910.5|325
1606275300000|2020-11-25 03:35:00|8913.8|8912.3|8915.3|8914.4|8915.9|8914.6|8913.6|8912.1|245
1606275600000|2020-11-25 03:40:00|8915.4|8914.5|8913.7|8912.2|8915.9|8914.5|8913.3|8911.8|391
1606275900000|2020-11-25 03:45:00|8913.8|8912.3|8914|8912.5|8914.5|8913|8912.9|8911.5|310
1606276200000|2020-11-25 03:50:00|8913.9|8912.4|8913.4|8912.5|8914.8|8913.6|8913.2|8912.1|246
1606276500000|2020-11-25 03:55:00|8913.5|8912.6|8913.5|8912|8914.1|8912.7|8912.8|8911.3|232
1606276800000|2020-11-25 04:00:00|8913.3|8912.4|8914.4|8912.9|8915.1|8913.8|8913.2|8911.9|257
1606277100000|2020-11-25 04:05:00|8914.5|8913|8912.8|8911.3|8914.8|8913.3|8912.8|8911.3|206
1606277400000|2020-11-25 04:10:00|8912.9|8911.4|8914.6|8913.1|8914.6|8913.4|8912.4|8911|252
1606277700000|2020-11-25 04:15:00|8914.7|8913.2|8914.8|8913.3|8914.9|8913.6|8914|8912.6|178
1606278000000|2020-11-25 04:20:00|8914.7|8913.2|8913.9|8912.4|8915.7|8914.3|8913.8|8912.4|316
1606278300000|2020-11-25 04:25:00|8914|8912.5|8914.9|8913.4|8915.6|8914.3|8913.8|8912.3|291
1606278600000|2020-11-25 04:30:00|8914.8|8913.3|8913.7|8912.2|8914.9|8913.4|8912.9|8911.4|224
1606278900000|2020-11-25 04:35:00|8913.6|8912.1|8914.1|8912.6|8914.1|8912.6|8913.1|8911.6|176
1606279200000|2020-11-25 04:40:00|8914|8912.5|8915.3|8913.8|8915.5|8914.2|8913.9|8912.4|218
1606279500000|2020-11-25 04:45:00|8915.2|8913.7|8915.3|8914.4|8916|8914.7|8914.8|8913.4|189
1606279800000|2020-11-25 04:50:00|8915.6|8914.1|8915.4|8913.9|8915.7|8914.2|8914.2|8912.9|189
1606280100000|2020-11-25 04:55:00|8915.3|8913.8|8914.5|8913|8915.3|8914.1|8913.5|8912.1|237
1606280400000|2020-11-25 05:00:00|8914.6|8913.1|8915.9|8914.4|8916|8914.7|8914.1|8912.6|245
1606280700000|2020-11-25 05:05:00|8915.6|8914.7|8915.1|8913.6|8916|8915|8912.9|8911.7|363
1606281000000|2020-11-25 05:10:00|8915|8913.5|8914.8|8913.9|8915.5|8914.1|8914.5|8913.2|264
1606281300000|2020-11-25 05:15:00|8914.7|8913.8|8914.8|8913.9|8915.4|8914|8914.5|8913.4|170
1606281600000|2020-11-25 05:20:00|8914.9|8914|8915.3|8913.8|8916.2|8914.9|8914.7|8913.5|200
1606281900000|2020-11-25 05:25:00|8915.2|8913.7|8916|8914.5|8916.1|8914.9|8914.7|8913.4|226
1606282200000|2020-11-25 05:30:00|8915.7|8914.8|8915.8|8914.3|8916|8914.9|8914.8|8913.5|272
1606282500000|2020-11-25 05:35:00|8915.9|8914.4|8915.9|8915|8916.1|8915|8914.7|8913.7|346
1606282800000|2020-11-25 05:40:00|8915.8|8914.9|8917.6|8916.1|8917.7|8916.4|8915.6|8914.4|274
1606283100000|2020-11-25 05:45:00|8917.7|8916.2|8917|8916.1|8919.4|8918.2|8916.8|8915.6|441
1606283400000|2020-11-25 05:50:00|8916.9|8916|8917.6|8916.1|8918|8916.5|8915|8913.8|552
1606283700000|2020-11-25 05:55:00|8917.2|8916.3|8916.1|8914.6|8917.7|8916.4|8914.6|8913.3|497
1606284000000|2020-11-25 06:00:00|8916.3|8914.8|8917.1|8915.6|8917.7|8916.4|8915.8|8914.5|447
1606284300000|2020-11-25 06:05:00|8917|8915.5|8916.7|8915.2|8917.3|8916.1|8915.1|8913.7|250
1606284600000|2020-11-25 06:10:00|8916.8|8915.3|8915.6|8914.1|8917.5|8916.2|8915.2|8913.9|275
1606284900000|2020-11-25 06:15:00|8915.7|8914.2|8916.6|8915.1|8916.7|8915.3|8914.8|8913.5|307
1606285200000|2020-11-25 06:20:00|8916.7|8915.2|8917.1|8915.6|8918|8916.5|8915.8|8914.6|355
1606285500000|2020-11-25 06:25:00|8917.2|8915.7|8915|8913.5|8917.5|8916.2|8913.9|8912.9|373
1606285800000|2020-11-25 06:30:00|8914.9|8913.4|8913.8|8912.3|8915.2|8913.9|8913.3|8912|320
1606286100000|2020-11-25 06:35:00|8913.7|8912.2|8914.5|8913|8914.6|8913.3|8912.9|8911.7|286
1606286400000|2020-11-25 06:40:00|8914.4|8912.9|8913.4|8912.5|8914.9|8913.4|8912.8|8911.5|289
1606286700000|2020-11-25 06:45:00|8913.5|8912.6|8913.2|8912.3|8914.4|8913.3|8912.5|8911.4|324
1606287000000|2020-11-25 06:50:00|8913.8|8912.2|8911.6|8910.7|8913.9|8912.7|8911.6|8910.2|286
1606287300000|2020-11-25 06:55:00|8911.7|8910.8|8909.7|8908.2|8913.6|8912.4|8909.4|8908|454
1606287600000|2020-11-25 07:00:00|8909.8|8908.3|8905|8903.5|8909.8|8908.4|8904.8|8903.4|575
1606287900000|2020-11-25 07:05:00|8905.2|8903.7|8908.9|8907.4|8908.9|8907.5|8904.6|8903.4|450
1606288200000|2020-11-25 07:10:00|8908.8|8907.3|8911.5|8910.6|8911.9|8910.8|8907.5|8906.1|425
1606288500000|2020-11-25 07:15:00|8911.3|8910.4|8908.7|8907.2|8911.5|8910.4|8908.4|8906.9|400
1606288800000|2020-11-25 07:20:00|8908.4|8907.5|8905.6|8904.1|8909.7|8908.4|8905.5|8904|434
1606289100000|2020-11-25 07:25:00|8905.5|8904|8905.5|8904|8906|8904.8|8904.7|8903.5|320
1606289400000|2020-11-25 07:30:00|8905.4|8903.9|8906.1|8905.2|8906.7|8905.5|8904.5|8903.3|350
1606289700000|2020-11-25 07:35:00|8906.4|8904.9|8908.3|8906.8|8910.3|8909.1|8903.3|8901.9|726
1606290000000|2020-11-25 07:40:00|8908.2|8906.7|8908.1|8906.6|8909.5|8908.3|8906.4|8904.9|579
1606290300000|2020-11-25 07:45:00|8908|8906.5|8903.4|8901.9|8908.1|8906.9|8902.7|8901.2|630
1606290600000|2020-11-25 07:50:00|8903.6|8902.1|8904.7|8903.8|8906|8904.9|8902.5|8901.3|530
1606290900000|2020-11-25 07:55:00|8904.6|8903.7|8906.4|8904.9|8906.4|8904.9|8898|8896.5|730
1606291200000|2020-11-25 08:00:00|8906.1|8905.2|8902|8901.1|8907.3|8906.2|8902|8900.7|862
1606291500000|2020-11-25 08:05:00|8902.3|8900.8|8903.7|8902.2|8905.2|8903.8|8899.2|8898|859
1606291800000|2020-11-25 08:10:00|8903.6|8902.1|8916.8|8915.3|8917.1|8915.6|8902.5|8901.6|1060
1606292100000|2020-11-25 08:15:00|8916.5|8915.6|8917.2|8915.7|8917.7|8916.4|8911.5|8910.2|869
1606292400000|2020-11-25 08:20:00|8917.1|8915.6|8922.8|8921.3|8924.6|8923.1|8915|8913.5|1014
1606292700000|2020-11-25 08:25:00|8922.7|8921.2|8920.5|8919.6|8924.2|8923|8920.5|8919.6|914
1606293000000|2020-11-25 08:30:00|8920.7|8919.8|8917.4|8916.5|8921.9|8920.5|8915.4|8914.2|925
1606293300000|2020-11-25 08:35:00|8917.8|8916.3|8927.1|8925.6|8928|8926.6|8916.7|8915.6|800
1606293600000|2020-11-25 08:40:00|8927.2|8925.7|8924.9|8923.4|8928.7|8927.2|8922.6|8921.5|984
1606293900000|2020-11-25 08:45:00|8924.8|8923.3|8930|8928.5|8930|8928.5|8922.1|8921|826
1606294200000|2020-11-25 08:50:00|8930.2|8928.7|8926|8925.1|8930.2|8929|8925.2|8923.7|877
1606294500000|2020-11-25 08:55:00|8925.9|8924.5|8926.3|8924.8|8926.4|8924.9|8922.3|8921.1|763
1606294800000|2020-11-25 09:00:00|8926.5|8925|8917.9|8916.4|8926.5|8925|8916.6|8915.4|760
1606295100000|2020-11-25 09:05:00|8917.8|8916.3|8918.3|8916.8|8921.7|8920.6|8917.2|8915.7|713
1606295400000|2020-11-25 09:10:00|8917.9|8917|8920|8918.5|8922|8920.8|8915.9|8914.7|798
1606295700000|2020-11-25 09:15:00|8919.9|8918.4|8915.6|8914.7|8920.5|8919.2|8914.8|8913.7|900
1606296000000|2020-11-25 09:20:00|8915.5|8914.6|8917|8915.5|8918|8916.8|8913.5|8912.1|817
1606296300000|2020-11-25 09:25:00|8917.1|8915.6|8916.9|8915.4|8918.7|8917.5|8914.8|8913.7|837
1606296600000|2020-11-25 09:30:00|8916.4|8915.5|8919.4|8917.9|8923|8921.9|8916.1|8914.9|767
1606296900000|2020-11-25 09:35:00|8919.3|8917.8|8920.2|8918.7|8920.6|8919.3|8916.8|8915.5|658
1606297200000|2020-11-25 09:40:00|8920|8918.5|8922|8920.5|8923.2|8921.9|8918.8|8917.6|647
1606297500000|2020-11-25 09:45:00|8921.9|8920.4|8922.6|8921.7|8923.7|8922.5|8921|8919.8|729
1606297800000|2020-11-25 09:50:00|8922.9|8921.4|8921.8|8920.3|8925.2|8923.9|8921.4|8920.1|733
1606298100000|2020-11-25 09:55:00|8921.6|8920.1|8922.5|8921.6|8925.3|8924|8919.7|8918.6|704
1606298400000|2020-11-25 10:00:00|8922.4|8921.5|8920.2|8919.3|8923.1|8922.2|8919.2|8917.7|611
1606298700000|2020-11-25 10:05:00|8920.1|8919.2|8922|8920.5|8923.7|8922.5|8920.1|8919|776
1606299000000|2020-11-25 10:10:00|8921.9|8920.4|8922.1|8920.6|8923|8922|8919.5|8918.5|570
1606299300000|2020-11-25 10:15:00|8922.2|8920.7|8922.7|8921.2|8925.8|8924.7|8920.8|8919.5|643
1606299600000|2020-11-25 10:20:00|8922.6|8921.1|8924.9|8923.4|8927.6|8926.6|8922.4|8921.1|633
1606299900000|2020-11-25 10:25:00|8924.8|8923.3|8931.5|8930|8934.9|8933.4|8924.3|8923.3|832
1606300200000|2020-11-25 10:30:00|8931.6|8930.1|8932.4|8931.5|8934.6|8933.6|8930.8|8929.6|798
1606300500000|2020-11-25 10:35:00|8932.3|8930.8|8929.9|8928.4|8932.5|8931.3|8929.6|8928.3|597
1606300800000|2020-11-25 10:40:00|8929.7|8928.8|8926.8|8925.9|8930.2|8929|8925.9|8924.7|469
1606301100000|2020-11-25 10:45:00|8926.7|8925.8|8927.1|8925.6|8928|8926.8|8924|8922.8|565
1606301400000|2020-11-25 10:50:00|8926.8|8925.9|8933|8932.1|8933.9|8932.7|8925.8|8924.6|821
1606301700000|2020-11-25 10:55:00|8932.9|8932|8935.1|8933.6|8937.6|8936.4|8932.1|8931|876
1606302000000|2020-11-25 11:00:00|8934.6|8933.7|8934.5|8933|8939.2|8938|8931.9|8930.8|830
1606302300000|2020-11-25 11:05:00|8934.6|8933.1|8933.9|8932.4|8934.9|8933.6|8928.1|8926.8|825
1606302600000|2020-11-25 11:10:00|8933.8|8932.3|8928.7|8927.2|8934.1|8932.8|8925.7|8924.6|754
1606302900000|2020-11-25 11:15:00|8928.5|8927|8927.7|8926.2|8931.8|8930.6|8926.2|8925|646
1606303200000|2020-11-25 11:20:00|8927.6|8926.1|8921.5|8920|8928.2|8926.9|8920.7|8919.5|587
1606303500000|2020-11-25 11:25:00|8921.2|8919.7|8923|8921.5|8925.5|8924.3|8920.3|8919.3|568
1606303800000|2020-11-25 11:30:00|8923.3|8921.8|8920.4|8918.9|8924.5|8923|8918.3|8917.1|623
1606304100000|2020-11-25 11:35:00|8920.5|8919|8922|8920.5|8923.2|8922|8919.3|8918.3|584
1606304400000|2020-11-25 11:40:00|8921.7|8920.2|8921.5|8920|8922.5|8921.3|8919.9|8918.8|591
1606304700000|2020-11-25 11:45:00|8921.3|8919.8|8919.8|8918.9|8921.4|8920.1|8917.1|8916|571
1606305000000|2020-11-25 11:50:00|8920.1|8918.6|8920.1|8918.6|8920.5|8919.4|8918.9|8917.7|399
1606305300000|2020-11-25 11:55:00|8920|8918.5|8918.1|8916.6|8920|8918.6|8915.6|8914.5|517
1606305600000|2020-11-25 12:00:00|8918|8916.5|8915.7|8914.8|8918.5|8917.3|8914.6|8913.4|579
1606305900000|2020-11-25 12:05:00|8915.8|8914.9|8914.7|8913.2|8918.1|8916.9|8914.5|8913.1|589
1606306200000|2020-11-25 12:10:00|8914.6|8913.1|8916.2|8915.3|8917.6|8916.5|8912.4|8911.3|541
1606306500000|2020-11-25 12:15:00|8916.6|8915.1|8914.1|8912.6|8916.9|8915.5|8913.1|8912.2|513
1606306800000|2020-11-25 12:20:00|8914|8913.1|8912.1|8911.2|8914.6|8913.3|8911.9|8910.6|481
1606307100000|2020-11-25 12:25:00|8912.5|8911.6|8911.6|8910.1|8913.8|8912.5|8909.8|8908.7|673
1606307400000|2020-11-25 12:30:00|8911.5|8910|8911.3|8909.8|8912|8911|8907.8|8906.6|558
1606307700000|2020-11-25 12:35:00|8911.1|8909.6|8908.6|8907.1|8911.2|8910|8906.6|8905.3|531
1606308000000|2020-11-25 12:40:00|8908.5|8907|8910.5|8909.6|8913.2|8912.2|8907.9|8906.6|582
1606308300000|2020-11-25 12:45:00|8910.4|8909.5|8908.9|8907.4|8911.4|8909.9|8904.7|8903.4|617
1606308600000|2020-11-25 12:50:00|8908.7|8907.2|8911.6|8910.1|8911.7|8910.2|8907.7|8906.8|469
1606308900000|2020-11-25 12:55:00|8911.5|8910|8912.1|8910.6|8912.3|8910.8|8907.1|8906|579
1606309200000|2020-11-25 13:00:00|8912.2|8910.7|8911.3|8909.8|8913.4|8912.3|8909.8|8908.6|582
1606309500000|2020-11-25 13:05:00|8911.2|8909.7|8911.2|8910.3|8912.6|8911.2|8909.9|8908.7|378
1606309800000|2020-11-25 13:10:00|8911.5|8910|8913.3|8912.4|8913.5|8912.4|8911.1|8909.9|449
1606310100000|2020-11-25 13:15:00|8913.2|8912.3|8917.7|8916.8|8918.5|8917.5|8913.2|8912|568
1606310400000|2020-11-25 13:20:00|8917.8|8916.9|8916.1|8915.2|8919.7|8918.5|8913.5|8912.2|756
1606310700000|2020-11-25 13:25:00|8916|8915.1|8921.9|8914.2|8922.7|8919.5|8913.1|8911.7|910
1606311000000|2020-11-25 13:30:00|8921.8|8912.9|8923.8|8922.3|8924.2|8923|8915.4|8911.4|1037
1606311300000|2020-11-25 13:35:00|8923.9|8922.4|8923.8|8922.3|8925.6|8924.3|8921.1|8919.6|817
1606311600000|2020-11-25 13:40:00|8923.7|8922.2|8920.5|8919|8925.4|8924.4|8919.8|8918.5|690
1606311900000|2020-11-25 13:45:00|8920.6|8919.1|8926.9|8925.4|8926.9|8925.4|8920.1|8918.6|720
1606312200000|2020-11-25 13:50:00|8926.8|8925.3|8927.1|8925.6|8927.6|8926.1|8924.2|8922.7|587
1606312500000|2020-11-25 13:55:00|8927.2|8925.7|8925.1|8923.6|8927.2|8925.7|8923.5|8922.3|558
1606312800000|2020-11-25 14:00:00|8925.3|8923.8|8925.8|8924.3|8926.1|8924.9|8920.6|8919.7|642
1606313100000|2020-11-25 14:05:00|8925.9|8924.4|8923.8|8922.9|8927.9|8926.7|8922.3|8921.4|774
1606313400000|2020-11-25 14:10:00|8923.9|8923|8925.3|8923.8|8929.9|8928.6|8923.7|8922.5|679
1606313700000|2020-11-25 14:15:00|8925.4|8923.9|8922.5|8921.6|8925.5|8924.2|8921.9|8920.8|547
1606314000000|2020-11-25 14:20:00|8922.3|8921.4|8921.2|8919.7|8924|8922.6|8921.2|8919.7|605
1606314300000|2020-11-25 14:25:00|8921.3|8919.8|8923.4|8921.9|8924.6|8923.1|8921.1|8919.7|521
1606314600000|2020-11-25 14:30:00|8923.5|8922|8921.2|8919.7|8926.5|8925|8920.9|8919.6|853
1606314900000|2020-11-25 14:35:00|8921|8920.1|8923.9|8922.4|8925.8|8924.4|8921|8919.8|674
1606315200000|2020-11-25 14:40:00|8923.8|8922.3|8917.9|8917|8924|8922.8|8917.8|8916.7|772
1606315500000|2020-11-25 14:45:00|8918.2|8916.7|8913.2|8912.3|8920.5|8919.3|8912.9|8911.7|892
1606315800000|2020-11-25 14:50:00|8913|8912.1|8912.3|8911.4|8917|8915.5|8911.2|8909.9|909
1606316100000|2020-11-25 14:55:00|8912.4|8911.5|8912|8910.5|8914.4|8912.9|8909.9|8908.4|667
1606316400000|2020-11-25 15:00:00|8912.1|8910.6|8916.9|8915.4|8917.2|8916|8910.4|8908.9|830
1606316700000|2020-11-25 15:05:00|8917.3|8915.8|8917|8915.5|8920.5|8919|8916.3|8914.8|741
1606317000000|2020-11-25 15:10:00|8917.1|8915.6|8909.7|8908.8|8917.4|8916.1|8909|8907.7|631
1606317300000|2020-11-25 15:15:00|8910.1|8908.6|8911.9|8911|8912.8|8911.4|8908.6|8907.7|775
1606317600000|2020-11-25 15:20:00|8911.8|8910.4|8908.3|8906.8|8913.4|8912.1|8908.1|8906.6|599
1606317900000|2020-11-25 15:25:00|8908.4|8906.9|8910.2|8908.7|8911.1|8909.9|8907.6|8906.4|558
1606318200000|2020-11-25 15:30:00|8909.8|8908.3|8909.6|8908.1|8911.8|8910.8|8908.6|8907.4|737
1606318500000|2020-11-25 15:35:00|8909.5|8908|8909.5|8908.6|8910.4|8908.9|8906.7|8905.3|915
1606318800000|2020-11-25 15:40:00|8909.3|8908|8907.6|8906.1|8912.6|8911.4|8906.7|8905.2|1037
1606319100000|2020-11-25 15:45:00|8907.7|8906.2|8904.4|8902.9|8909.4|8907.9|8901.3|8900.2|998
1606319400000|2020-11-25 15:50:00|8904.3|8902.8|8899.3|8897.8|8904.8|8903.4|8898.5|8897.5|863
1606319700000|2020-11-25 15:55:00|8899|8897.5|8897.2|8895.7|8900|8898.8|8892.8|8891.5|1180
1606320000000|2020-11-25 16:00:00|8896.9|8895.4|8898.2|8896.7|8899|8897.8|8893.4|8892.1|1177
1606320300000|2020-11-25 16:05:00|8898.1|8896.6|8891.3|8889.8|8899.1|8898|8890.3|8889.2|820
1606320600000|2020-11-25 16:10:00|8891.4|8889.9|8898.4|8896.9|8898.5|8897|8891.4|8889.9|548
1606320900000|2020-11-25 16:15:00|8898.2|8897.3|8900.9|8899.4|8901.1|8899.8|8897.7|8896.2|554
1606321200000|2020-11-25 16:20:00|8901|8899.5|8898.7|8897.2|8901.4|8899.9|8896.7|8895.4|669
1606321500000|2020-11-25 16:25:00|8898.6|8897.1|8899|8897.5|8899.5|8898.3|8897.4|8896.3|520
1606321800000|2020-11-25 16:30:00|8898.6|8897.7|8898.1|8897.2|8900.5|8899.5|8896.8|8895.6|566
1606322100000|2020-11-25 16:35:00|8898|8897.1|8898.7|8897.8|8899.8|8898.9|8895.5|8894.4|646
1606322400000|2020-11-25 16:40:00|8898.8|8897.9|8902.4|8901.5|8902.9|8901.7|8898.2|8897.1|514
1606322700000|2020-11-25 16:45:00|8902.1|8901.2|8904.2|8903.3|8904.3|8903.3|8901.7|8900.8|376
1606323000000|2020-11-25 16:50:00|8903.9|8903|8901.3|8899.8|8905.4|8904.2|8900|8898.9|506
1606323300000|2020-11-25 16:55:00|8901.2|8899.7|8902.6|8901.7|8903.8|8902.6|8900.4|8899.2|621
1606323600000|2020-11-25 17:00:00|8902.4|8901.5|8901.7|8900.8|8906.1|8904.8|8900.1|8899.2|703
1606323900000|2020-11-25 17:05:00|8902|8900.5|8900.6|8899.1|8902.2|8901.1|8898.8|8897.9|612
1606324200000|2020-11-25 17:10:00|8900.5|8899|8902.6|8901.7|8904|8902.9|8900.3|8899|370
1606324500000|2020-11-25 17:15:00|8902.5|8901.6|8901.8|8900.9|8902.9|8901.7|8900.7|8899.5|302
1606324800000|2020-11-25 17:20:00|8901.9|8901|8900.2|8899.3|8903|8901.8|8899.6|8898.6|463
1606325100000|2020-11-25 17:25:00|8900.1|8899.2|8905.2|8903.7|8905.6|8904.4|8900.1|8899.2|400
1606325400000|2020-11-25 17:30:00|8905.3|8903.8|8905|8904.1|8905.5|8904.4|8903.8|8902.7|381
1606325700000|2020-11-25 17:35:00|8905.1|8904.2|8907.7|8906.8|8909.4|8908.3|8905.1|8904.1|452
1606326000000|2020-11-25 17:40:00|8907.8|8906.9|8908.2|8906.7|8908.3|8907.3|8906.2|8905|393
1606326300000|2020-11-25 17:45:00|8908|8906.5|8907.8|8906.9|8908.4|8907.5|8906|8904.7|356
1606326600000|2020-11-25 17:50:00|8907.9|8907|8908.6|8907.7|8909.2|8908.3|8907.4|8906.5|371
1606326900000|2020-11-25 17:55:00|8908.5|8907.6|8905.5|8904.6|8908.9|8907.7|8905|8904.1|577
1606327200000|2020-11-25 18:00:00|8905.4|8904.5|8905.4|8903.9|8905.9|8904.6|8903.8|8902.8|503
1606327500000|2020-11-25 18:05:00|8905.5|8904|8906.3|8904.8|8906.4|8905.5|8903.9|8902.5|450
1606327800000|2020-11-25 18:10:00|8906.2|8904.7|8907.7|8906.8|8908|8906.9|8905.4|8904.5|430
1606328100000|2020-11-25 18:15:00|8908|8906.5|8904.7|8903.8|8908|8906.9|8904.5|8903.5|464
1606328400000|2020-11-25 18:20:00|8904.8|8903.9|8904|8902.5|8905.6|8904.4|8903.3|8902.2|340
1606328700000|2020-11-25 18:25:00|8903.9|8902.4|8903.2|8902.3|8906.3|8905.1|8902.8|8901.8|336
1606329000000|2020-11-25 18:30:00|8903.3|8902.4|8905|8903.5|8906.1|8905.1|8903.2|8902|444
1606329300000|2020-11-25 18:35:00|8905.1|8903.6|8906.7|8905.8|8907.7|8906.8|8904.7|8903.5|358
1606329600000|2020-11-25 18:40:00|8906.8|8905.9|8905.2|8903.7|8907.3|8906.3|8903.6|8902.6|343
1606329900000|2020-11-25 18:45:00|8905.1|8903.6|8904.5|8903.6|8905.2|8904.2|8903.4|8902.2|350
1606330200000|2020-11-25 18:50:00|8904.8|8903.3|8903.8|8902.3|8905.8|8904.7|8903|8901.6|343
1606330500000|2020-11-25 18:55:00|8903.7|8902.2|8910|8898|8912.4|8903.3|8900.4|8898|461
1606330800000|2020-11-25 19:00:00|8912.3|8900.3|8904.6|8903.7|8912.7|8905.4|8901.5|8899|708
1606331100000|2020-11-25 19:05:00|8904.9|8903.4|8903.7|8902.8|8905.7|8904.5|8903.6|8902.7|514
1606331400000|2020-11-25 19:10:00|8903.8|8902.9|8903.9|8903|8904.8|8903.9|8902.8|8901.6|514
1606331700000|2020-11-25 19:15:00|8904|8903.1|8903.7|8902.8|8905.1|8904.2|8903.5|8902.3|376
1606332000000|2020-11-25 19:20:00|8903.8|8902.9|8907.6|8906.7|8907.7|8906.8|8903.7|8902.8|384
1606332300000|2020-11-25 19:25:00|8907.9|8906.4|8907.2|8906.3|8908.5|8907.5|8906.8|8905.6|337
1606332600000|2020-11-25 19:30:00|8907.3|8906.4|8908.5|8907.6|8909.1|8908|8906.5|8905.6|332
1606332900000|2020-11-25 19:35:00|8908.4|8907.5|8905.9|8904.4|8908.5|8907.6|8905.2|8904.3|298
1606333200000|2020-11-25 19:40:00|8905.5|8904.6|8904.3|8903.4|8906.1|8905|8903.7|8902.8|337
1606333500000|2020-11-25 19:45:00|8904.2|8903.3|8905.4|8904.5|8905.4|8904.5|8903.4|8902.5|342
1606333800000|2020-11-25 19:50:00|8905.3|8904.4|8904.4|8903.5|8906.7|8905.6|8904.3|8903.3|371
1606334100000|2020-11-25 19:55:00|8904.5|8903.6|8904.2|8903.3|8906.3|8905.3|8904|8903.1|472
1606334400000|2020-11-25 20:00:00|8904.1|8903.2|8904.1|8903.2|8904.5|8903.6|8903.1|8901.9|377
1606334700000|2020-11-25 20:05:00|8904|8903.1|8903.3|8902.4|8904.4|8903.3|8902.6|8901.7|300
1606335000000|2020-11-25 20:10:00|8903.4|8902.5|8903.2|8901.7|8904.3|8903.1|8901.8|8900.7|330
1606335300000|2020-11-25 20:15:00|8903|8902.1|8903.6|8902.7|8904.5|8903.5|8902.5|8901.6|384
1606335600000|2020-11-25 20:20:00|8903.7|8902.8|8904.4|8903.5|8905.7|8904.7|8902.6|8901.3|388
1606335900000|2020-11-25 20:25:00|8904.5|8903.6|8904.4|8903.5|8905.6|8904.4|8904.1|8903|329
1606336200000|2020-11-25 20:30:00|8904.3|8903.4|8905.4|8904.5|8905.5|8904.6|8902.9|8901.7|343
1606336500000|2020-11-25 20:35:00|8905.5|8904|8907.3|8905.8|8907.8|8906.7|8905.1|8904|330
1606336800000|2020-11-25 20:40:00|8907.5|8906|8904.6|8903.7|8907.5|8906.3|8904.3|8903.3|264
1606337100000|2020-11-25 20:45:00|8904.4|8903.5|8904.3|8903.4|8906.2|8905.1|8904.1|8902.9|318
1606337400000|2020-11-25 20:50:00|8904.5|8903.6|8902.9|8902|8904.7|8903.8|8902.5|8901.1|451
1606337700000|2020-11-25 20:55:00|8902.8|8901.9|8904.6|8903.1|8904.8|8903.6|8902.2|8901.1|464
1606338000000|2020-11-25 21:00:00|8904.8|8903.3|8905|8903.5|8906.4|8904.9|8904.3|8902.8|274
1606338300000|2020-11-25 21:05:00|8905.2|8903.7|8906.2|8904.7|8906.6|8905.1|8904.9|8903.4|222
1606338600000|2020-11-25 21:10:00|8906.1|8904.6|8905.3|8903.8|8906.1|8904.6|8904.1|8902.6|197
1606338900000|2020-11-25 21:15:00|8905.4|8903.9|8905.2|8903.7|8905.7|8904.2|8904.3|8902.8|150
1606339200000|2020-11-25 21:20:00|8905.1|8903.6|8904.3|8902.8|8905.4|8903.9|8904.1|8902.6|142
1606339500000|2020-11-25 21:25:00|8904.4|8902.9|8904.2|8902.7|8904.8|8903.3|8903.9|8902.4|145
1606339800000|2020-11-25 21:30:00|8904.3|8902.8|8902.1|8900.6|8904.5|8903|8901.9|8900.4|235
1606340100000|2020-11-25 21:35:00|8902.3|8900.8|8899.9|8898.4|8903.2|8901.8|8899.8|8898.3|229
1606340400000|2020-11-25 21:40:00|8900|8898.5|8901|8899.5|8901.8|8900.4|8899.6|8898.5|149
1606340700000|2020-11-25 21:45:00|8901.1|8899.6|8900.7|8899.2|8901.5|8900|8900.4|8898.9|235
1606341000000|2020-11-25 21:50:00|8900.3|8898.8|8901.9|8898.2|8902.1|8899.3|8900.2|8897.4|618
1606341300000|2020-11-25 21:55:00|8901.8|8897.3|8907.7|8895.7|8907.8|8898.6|8901|8893.4|511
1606341600000|2020-11-25 22:00:00|8907.4|8895.4|8909.1|8897.1|8911.9|8899.9|8906.3|8894.3|63
1606341900000|2020-11-25 22:05:00|8908.4|8896.4|8910.1|8898.1|8912.8|8900.8|8906.4|8895.9|249
1606342200000|2020-11-25 22:10:00|8910|8898|8911.3|8901|8912.4|8901.4|8907.9|8895.9|392
1606342500000|2020-11-25 22:15:00|8911.4|8900.9|8909.4|8897.4|8911.9|8902.4|8906.8|8895.7|346
1606342800000|2020-11-25 22:20:00|8909.2|8897.2|8908.4|8898.8|8911.9|8902.7|8907.4|8895.4|285
1606343100000|2020-11-25 22:25:00|8908.3|8899.5|8908|8899.6|8911.7|8903.6|8906.4|8896.7|216
1606343400000|2020-11-25 22:30:00|8907.9|8899.8|8907|8898.4|8912|8902.9|8905.5|8895.1|578
1606343700000|2020-11-25 22:35:00|8908|8898|8908.9|8897.7|8910.1|8901.2|8906|8896.2|441
1606344000000|2020-11-25 22:40:00|8906.4|8900.6|8910.3|8898.3|8910.8|8901.3|8904.7|8895.6|401
1606344300000|2020-11-25 22:45:00|8910.6|8898.6|8910.2|8898.2|8912.2|8901.3|8904.7|8896.4|503
1606344600000|2020-11-25 22:50:00|8910.4|8898.4|8907.3|8900.2|8910.7|8901.6|8905.5|8897.3|570
1606344900000|2020-11-25 22:55:00|8907.6|8900|8906.4|8901.3|8908.9|8902.9|8905.8|8898.7|834
1606345200000|2020-11-25 23:00:00|8907.4|8900.1|8906.9|8902|8908.4|8903|8904.2|8899.4|1178
1606345500000|2020-11-25 23:05:00|8906.8|8902.2|8906.9|8901.9|8908.5|8904|8905.4|8901|816
1606345800000|2020-11-25 23:10:00|8906.7|8902.2|8906|8901.7|8908.4|8903.1|8904.6|8900.5|622
1606346100000|2020-11-25 23:15:00|8905.9|8901.8|8905.9|8901.3|8907|8903.4|8904.3|8900.6|733
1606346400000|2020-11-25 23:20:00|8905.6|8901.4|8905.8|8902.5|8906.4|8903.3|8904.2|8900.1|348
1606346700000|2020-11-25 23:25:00|8905.7|8902.4|8904.3|8902.8|8907|8903.4|8904.2|8901.3|286
1606347000000|2020-11-25 23:30:00|8904.4|8902.9|8903.6|8902.1|8904.6|8903.1|8903.4|8901.9|146
1606347300000|2020-11-25 23:35:00|8903.5|8902|8904.7|8903.2|8905.1|8903.6|8903.4|8901.9|164
1606347600000|2020-11-25 23:40:00|8904.8|8903.3|8905.4|8903.9|8905.6|8904.1|8904.2|8902.7|159
1606347900000|2020-11-25 23:45:00|8905.3|8903.8|8904.6|8903.1|8905.4|8903.9|8904.4|8902.9|173
1606348200000|2020-11-25 23:50:00|8904.5|8903|8904.4|8902.9|8905|8903.4|8904.2|8902.7|197
1606348500000|2020-11-25 23:55:00|8904.3|8902.8|8904.5|8903|8905|8903.5|8904|8902.5|166
1606348800000|2020-11-26 00:00:00|8904.6|8903.1|8904.6|8903.1|8905.5|8904|8904.2|8902.7|737
1606349100000|2020-11-26 00:05:00|8904.7|8903.2|8905.1|8903.6|8905.4|8903.9|8904.2|8902.7|198
1606349400000|2020-11-26 00:10:00|8905|8903.5|8906.3|8904.8|8906.4|8904.9|8904.9|8903.4|564
1606349700000|2020-11-26 00:15:00|8906.2|8904.7|8906.9|8905.4|8907.7|8906.2|8905.7|8904.2|490
1606350000000|2020-11-26 00:20:00|8906.8|8905.3|8904.8|8903.3|8907.2|8905.7|8904.2|8902.7|456
1606350300000|2020-11-26 00:25:00|8905|8903.5|8905.7|8904.2|8905.9|8904.4|8904.7|8903.2|232
1606350600000|2020-11-26 00:30:00|8905.6|8904.1|8906.6|8905.1|8907.1|8905.6|8905.1|8903.6|230
1606350900000|2020-11-26 00:35:00|8906.8|8905.3|8907.1|8905.6|8907.8|8906.3|8906.5|8904.9|319
1606351200000|2020-11-26 00:40:00|8907|8905.5|8907.1|8905.6|8907.6|8906.1|8906.7|8905.2|228
1606351500000|2020-11-26 00:45:00|8907|8905.5|8906.8|8905.3|8907.8|8906.3|8906.1|8904.6|282
1606351800000|2020-11-26 00:50:00|8906.9|8905.4|8905.9|8904.4|8907.2|8905.7|8905.1|8903.6|398
1606352100000|2020-11-26 00:55:00|8905.7|8904.2|8905.8|8904.3|8906.2|8904.7|8905.2|8903.1|258
1606352400000|2020-11-26 01:00:00|8905.7|8904.2|8906|8904.5|8906.3|8904.8|8905|8903.5|209
1606352700000|2020-11-26 01:05:00|8906.1|8904.6|8905.9|8904.4|8906.4|8904.9|8905.8|8904.3|165
1606353000000|2020-11-26 01:10:00|8905.8|8904.3|8905.3|8903.8|8906.5|8905|8904.8|8903.3|244
1606353300000|2020-11-26 01:15:00|8905.2|8903.7|8904.7|8903.2|8905.6|8904.1|8904.6|8903.1|364
1606353600000|2020-11-26 01:20:00|8904.8|8903.3|8904.6|8903.1|8905.3|8903.8|8904.5|8903|146
1606353900000|2020-11-26 01:25:00|8904.5|8903|8905.2|8903.7|8905.3|8903.8|8904.4|8902.9|149
1606354200000|2020-11-26 01:30:00|8905.1|8903.6|8905|8903.5|8905.5|8904|8904.7|8903.3|206
1606354500000|2020-11-26 01:35:00|8905.1|8903.6|8904.8|8903.3|8906.9|8905.4|8903.7|8902.2|409
1606354800000|2020-11-26 01:40:00|8904.9|8903.4|8905.5|8904|8905.8|8904.4|8904.5|8903|332
1606355100000|2020-11-26 01:45:00|8905.6|8904.1|8905.2|8903.7|8906.1|8904.6|8904.9|8903.4|547
1606355400000|2020-11-26 01:50:00|8905.3|8903.8|8905.3|8903.8|8905.4|8904.1|8904.8|8903.3|620
1606355700000|2020-11-26 01:55:00|8905.2|8903.7|8904.6|8903.1|8906.1|8904.6|8904.4|8902.9|634
1606356000000|2020-11-26 02:00:00|8904.7|8903.2|8903.9|8902.4|8905.1|8903.6|8903.7|8902.3|226
1606356300000|2020-11-26 02:05:00|8904|8902.5|8904.6|8903.1|8905.1|8903.6|8903.8|8902.3|191
1606356600000|2020-11-26 02:10:00|8904.5|8903|8905.9|8904.4|8906.2|8904.9|8904.4|8902.9|374
1606356900000|2020-11-26 02:15:00|8905.8|8904.3|8906.8|8905.3|8907.2|8905.8|8905.6|8904.2|321
1606357200000|2020-11-26 02:20:00|8906.9|8905.4|8906.5|8905|8907.4|8906|8905.8|8904.3|199
1606357500000|2020-11-26 02:25:00|8906.6|8905.1|8906.2|8904.7|8906.8|8905.7|8905.8|8904.5|211
1606357800000|2020-11-26 02:30:00|8906.1|8904.6|8905|8904.1|8906.9|8905.4|8905|8903.6|264
1606358100000|2020-11-26 02:35:00|8905.3|8903.8|8905.4|8903.9|8905.5|8904.3|8904.7|8903.2|170
1606358400000|2020-11-26 02:40:00|8905.3|8903.8|8906.3|8904.8|8906.5|8905|8905.1|8903.6|130
1606358700000|2020-11-26 02:45:00|8906.2|8904.7|8906.4|8904.9|8907.3|8905.8|8905.4|8903.9|265
1606359000000|2020-11-26 02:50:00|8906.3|8904.8|8906.3|8904.8|8906.5|8905.2|8905.9|8904.4|181
1606359300000|2020-11-26 02:55:00|8906.4|8904.9|8906.8|8905.9|8907.5|8906|8906.2|8904.7|289
1606359600000|2020-11-26 03:00:00|8907.1|8905.6|8907|8905.5|8907.7|8906.2|8906.4|8905.2|214
1606359900000|2020-11-26 03:05:00|8906.9|8905.4|8905.8|8904.3|8907.2|8905.7|8905.6|8904.1|209
1606360200000|2020-11-26 03:10:00|8905.7|8904.2|8905.4|8903.9|8906|8904.5|8904.7|8903.4|213
1606360500000|2020-11-26 03:15:00|8905.5|8904|8905.4|8904.5|8906|8904.8|8904.5|8903|194
1606360800000|2020-11-26 03:20:00|8905.7|8904.2|8905.9|8904.4|8906.3|8904.9|8904.8|8903.3|186
1606361100000|2020-11-26 03:25:00|8906|8904.5|8906.8|8905.3|8907.1|8905.9|8905.9|8904.4|189
1606361400000|2020-11-26 03:30:00|8906.5|8905|8907.9|8906.4|8908|8906.5|8906.3|8904.9|220
1606361700000|2020-11-26 03:35:00|8908|8906.5|8907.5|8906|8908|8906.5|8906.7|8905.5|175
1606362000000|2020-11-26 03:40:00|8907.6|8906.1|8908.2|8906.7|8908.3|8906.8|8907.4|8905.9|104
1606362300000|2020-11-26 03:45:00|8908.1|8906.6|8909.5|8908|8909.6|8908.1|8907.5|8906|227
1606362600000|2020-11-26 03:50:00|8909.4|8907.9|8909.4|8907.9|8909.8|8908.3|8908.8|8907.7|183
1606362900000|2020-11-26 03:55:00|8909.3|8907.8|8909.6|8908.1|8909.7|8908.2|8907.9|8906.4|191
1606363200000|2020-11-26 04:00:00|8909.5|8908|8909.4|8907.9|8910.1|8908.8|8908.4|8907.1|284
1606363500000|2020-11-26 04:05:00|8909.3|8907.8|8908.2|8906.7|8909.5|8908|8907.2|8906|206
1606363800000|2020-11-26 04:10:00|8908.1|8906.6|8907.4|8905.9|8908.1|8906.6|8907.1|8905.6|249
1606364100000|2020-11-26 04:15:00|8907.3|8905.8|8906.6|8905.1|8907.4|8906.2|8906.3|8905.1|245
1606364400000|2020-11-26 04:20:00|8906.7|8905.2|8906.9|8905.4|8907.5|8906|8906.5|8905|160
1606364700000|2020-11-26 04:25:00|8907|8905.5|8907.6|8906.1|8907.7|8906.2|8906.3|8905|130
1606365000000|2020-11-26 04:30:00|8907.7|8906.2|8908.5|8907|8908.7|8907.2|8907.3|8905.8|224
1606365300000|2020-11-26 04:35:00|8907.9|8906.4|8907.1|8905.6|8908|8906.8|8906.6|8905.1|170
1606365600000|2020-11-26 04:40:00|8907|8905.5|8907.8|8906.3|8907.8|8906.6|8906.7|8905.4|115
1606365900000|2020-11-26 04:45:00|8907.7|8906.2|8907.2|8905.7|8907.7|8906.2|8907.2|8905.7|138
1606366200000|2020-11-26 04:50:00|8907.1|8905.6|8907.5|8906|8907.9|8906.6|8906.9|8905.6|132
1606366500000|2020-11-26 04:55:00|8907.6|8906.1|8907.1|8905.6|8909.3|8908.1|8906.4|8904.9|325
1606366800000|2020-11-26 05:00:00|8907.2|8905.7|8906.8|8905.3|8907.6|8906.1|8904.6|8903.1|348
1606367100000|2020-11-26 05:05:00|8906.9|8905.4|8907.2|8905.7|8907.7|8906.4|8906.5|8905.1|202
1606367400000|2020-11-26 05:10:00|8907.4|8905.9|8908.2|8906.7|8908.3|8907.1|8906.7|8905.4|171
1606367700000|2020-11-26 05:15:00|8908.3|8906.8|8908.3|8906.8|8908.5|8907.2|8907.7|8906.2|223
1606368000000|2020-11-26 05:20:00|8908.2|8906.7|8909.1|8907.6|8909.5|8908.2|8907.9|8906.5|192
1606368300000|2020-11-26 05:25:00|8909|8907.5|8909.7|8908.2|8909.9|8908.7|8908.7|8907.2|250
1606368600000|2020-11-26 05:30:00|8909.6|8908.1|8909.1|8907.6|8909.9|8908.4|8908.2|8906.7|295
1606368900000|2020-11-26 05:35:00|8909|8907.5|8908.3|8906.8|8909.1|8907.6|8907.3|8906.1|455
1606369200000|2020-11-26 05:40:00|8908.4|8906.9|8908.6|8907.1|8909.1|8907.8|8907.9|8906.4|752
1606369500000|2020-11-26 05:45:00|8908.7|8907.2|8908.2|8906.7|8908.9|8907.6|8907.5|8906.3|973
1606369800000|2020-11-26 05:50:00|8907.9|8907|8908|8907.1|8908.5|8907.3|8907.7|8906.4|427
1606370100000|2020-11-26 05:55:00|8908.3|8906.8|8908.5|8907|8909|8907.5|8907.5|8906|269
1606370400000|2020-11-26 06:00:00|8908.6|8907.1|8910.2|8908.7|8911.4|8909.9|8908.2|8906.7|367
1606370700000|2020-11-26 06:05:00|8910.5|8909|8910.2|8908.7|8910.9|8909.7|8909.7|8908.2|250
1606371000000|2020-11-26 06:10:00|8910.3|8908.8|8910.7|8909.8|8912|8910.5|8909.1|8907.6|333
1606371300000|2020-11-26 06:15:00|8910.6|8909.7|8910.6|8909.7|8911.6|8910.3|8909.2|8908|330
1606371600000|2020-11-26 06:20:00|8910.5|8909.6|8911.6|8910.1|8912.4|8911.2|8910.5|8909|314
1606371900000|2020-11-26 06:25:00|8911.5|8910|8912.7|8911.2|8912.9|8911.7|8911.1|8909.8|377
1606372200000|2020-11-26 06:30:00|8912.8|8911.3|8912.4|8910.9|8913.9|8912.4|8912.3|8910.9|319
1606372500000|2020-11-26 06:35:00|8912.5|8911|8912.2|8910.7|8912.5|8911.2|8911.1|8910|268
1606372800000|2020-11-26 06:40:00|8912.3|8910.8|8913.8|8912.3|8914.4|8912.9|8911.9|8910.5|262
1606373100000|2020-11-26 06:45:00|8913.9|8912.4|8913.1|8912.2|8913.9|8912.6|8912.7|8911.6|160
1606373400000|2020-11-26 06:50:00|8913|8912.1|8913.8|8912.3|8914.1|8912.8|8912.4|8911.2|219
1606373700000|2020-11-26 06:55:00|8913.5|8912.6|8912.2|8910.7|8914.3|8913.1|8912|8910.5|322
1606374000000|2020-11-26 07:00:00|8912.3|8910.8|8915.7|8914.2|8915.8|8914.3|8911|8909.5|430
1606374300000|2020-11-26 07:05:00|8915.6|8914.1|8915.6|8914.7|8916.1|8915.1|8914.5|8913|211
1606374600000|2020-11-26 07:10:00|8915.7|8914.8|8916|8914.5|8916.8|8915.7|8914.8|8913.5|348
1606374900000|2020-11-26 07:15:00|8915.9|8914.4|8916.6|8915.1|8916.7|8915.3|8914.6|8913.1|339
1606375200000|2020-11-26 07:20:00|8916.5|8915|8916.2|8914.7|8916.7|8915.3|8915.3|8913.8|247
1606375500000|2020-11-26 07:25:00|8916.1|8914.6|8916.2|8914.7|8916.3|8915|8914.2|8912.7|214
1606375800000|2020-11-26 07:30:00|8916.1|8914.6|8917.5|8916.6|8918.3|8917.2|8916.1|8914.6|307
1606376100000|2020-11-26 07:35:00|8917.6|8916.7|8915.7|8914.2|8917.9|8916.8|8915|8914|371
1606376400000|2020-11-26 07:40:00|8915.6|8914.1|8915|8913.5|8916.4|8915.2|8914|8913|428
1606376700000|2020-11-26 07:45:00|8915.1|8913.6|8918.9|8917.4|8918.9|8917.6|8914.5|8913|693
1606377000000|2020-11-26 07:50:00|8918.8|8917.3|8923.2|8921.7|8925.1|8924|8917.8|8916.6|609
1606377300000|2020-11-26 07:55:00|8923.5|8922|8921.7|8920.2|8926.4|8925.2|8921.6|8920.1|821
1606377600000|2020-11-26 08:00:00|8921.6|8920.1|8921.1|8919.6|8922.6|8921.6|8919.3|8917.8|861
1606377900000|2020-11-26 08:05:00|8920.8|8919.9|8924.3|8923.4|8924.7|8923.5|8920.4|8919.2|475
1606378200000|2020-11-26 08:10:00|8924.6|8923.1|8924.9|8923.4|8926.3|8924.8|8922.2|8921|681
1606378500000|2020-11-26 08:15:00|8925|8923.5|8926.3|8924.8|8927.9|8926.7|8924.6|8923.1|576
1606378800000|2020-11-26 08:20:00|8926.4|8924.9|8925|8923.5|8926.5|8925.4|8923.8|8922.3|590
1606379100000|2020-11-26 08:25:00|8924.9|8923.4|8923.6|8922.1|8925.5|8924.3|8923.1|8921.8|505
1606379400000|2020-11-26 08:30:00|8923.2|8922.3|8924.7|8923.8|8925.4|8924.1|8921.8|8920.5|727
1606379700000|2020-11-26 08:35:00|8924.6|8923.7|8921.5|8920|8925|8923.8|8921|8919.6|555
1606380000000|2020-11-26 08:40:00|8921.4|8919.9|8924.9|8923.4|8925.3|8923.9|8921.4|8919.9|537
1606380300000|2020-11-26 08:45:00|8925.3|8923.8|8923.9|8923|8927.6|8926.4|8923.9|8922.7|543
1606380600000|2020-11-26 08:50:00|8924.3|8922.8|8923.1|8921.6|8924.9|8923.8|8922.3|8921.2|439
1606380900000|2020-11-26 08:55:00|8922.8|8921.9|8920.9|8919.4|8923.5|8922.4|8920.3|8918.9|617
1606381200000|2020-11-26 09:00:00|8920.6|8919.7|8918.4|8916.9|8921.8|8920.6|8917.5|8916|609
1606381500000|2020-11-26 09:05:00|8918.5|8917|8919.1|8917.6|8919.1|8917.9|8916|8914.5|484
1606381800000|2020-11-26 09:10:00|8919|8917.5|8917.8|8916.3|8919.9|8918.6|8917.6|8916.1|440
1606382100000|2020-11-26 09:15:00|8918|8916.5|8917.5|8916|8918.3|8916.8|8914.8|8913.5|413
1606382400000|2020-11-26 09:20:00|8917.4|8915.9|8914.9|8914|8917.5|8916.2|8914.8|8913.8|490
1606382700000|2020-11-26 09:25:00|8915|8914.1|8916.7|8915.8|8917.8|8916.4|8914.5|8913.2|472
1606383000000|2020-11-26 09:30:00|8916.9|8916|8915.1|8913.6|8917.6|8916.4|8914.6|8913.4|375
1606383300000|2020-11-26 09:35:00|8914.8|8913.9|8913.2|8912.3|8915.8|8914.6|8912.6|8911.5|367
1606383600000|2020-11-26 09:40:00|8913.3|8912.4|8910.4|8908.9|8913.7|8912.6|8910.2|8908.7|472
1606383900000|2020-11-26 09:45:00|8910.5|8909|8907.5|8906.6|8911.1|8909.9|8907.2|8906|562
1606384200000|2020-11-26 09:50:00|8907.4|8906.5|8909.7|8908.2|8909.7|8908.3|8906.7|8905.3|557
1606384500000|2020-11-26 09:55:00|8909.8|8908.3|8909.7|8908.2|8913.1|8911.6|8908.9|8907.6|580
1606384800000|2020-11-26 10:00:00|8909.6|8908.1|8911.3|8909.8|8912.3|8910.8|8909.1|8907.6|559
1606385100000|2020-11-26 10:05:00|8911.4|8909.9|8917.5|8916.6|8918|8916.9|8911.4|8909.9|485
1606385400000|2020-11-26 10:10:00|8917.6|8916.7|8915.1|8913.6|8919|8917.9|8914.6|8913.2|603
1606385700000|2020-11-26 10:15:00|8915|8913.5|8911.9|8910.4|8915.5|8914.2|8910.3|8909|505
1606386000000|2020-11-26 10:20:00|8911.8|8910.3|8912.9|8911.4|8913.3|8911.8|8910.4|8909.1|519
1606386300000|2020-11-26 10:25:00|8913|8911.5|8911.8|8910.3|8913.7|8912.2|8911.8|8910.3|539
1606386600000|2020-11-26 10:30:00|8911.7|8910.2|8912.8|8911.9|8913.8|8912.3|8911.3|8909.8|489
1606386900000|2020-11-26 10:35:00|8912.7|8911.8|8917.8|8916.3|8918.1|8916.8|8912.4|8911.1|430
1606387200000|2020-11-26 10:40:00|8917.7|8916.2|8921.2|8919.7|8921.7|8920.2|8915.9|8914.7|512
1606387500000|2020-11-26 10:45:00|8921.3|8919.8|8922.4|8920.9|8922.7|8921.4|8918.6|8917.1|533
1606387800000|2020-11-26 10:50:00|8922.3|8920.8|8923.1|8921.6|8924.5|8923|8921.8|8920.3|496
1606388100000|2020-11-26 10:55:00|8923|8921.5|8919.3|8917.8|8923.1|8921.6|8918.4|8917.2|482
1606388400000|2020-11-26 11:00:00|8919.2|8917.7|8924.7|8923.8|8925|8923.9|8918.5|8917.4|662
1606388700000|2020-11-26 11:05:00|8924.8|8923.9|8920.1|8918.6|8925.6|8924.4|8919.8|8918.6|583
1606389000000|2020-11-26 11:10:00|8920|8918.5|8915.2|8914.3|8920.7|8919.4|8914.4|8913.2|438
1606389300000|2020-11-26 11:15:00|8915.1|8914.2|8916|8914.5|8916.4|8915.3|8914.1|8912.8|518
1606389600000|2020-11-26 11:20:00|8915.6|8914.7|8916.5|8915.6|8916.9|8915.7|8913.8|8912.4|389
1606389900000|2020-11-26 11:25:00|8916.6|8915.7|8915.3|8913.8|8916.9|8915.7|8913.3|8912.1|413
1606390200000|2020-11-26 11:30:00|8915.4|8913.9|8914.6|8913.1|8915.6|8914.1|8912.7|8911.5|508
1606390500000|2020-11-26 11:35:00|8914.7|8913.2|8914.7|8913.8|8916.4|8915.3|8914.6|8913.2|256
1606390800000|2020-11-26 11:40:00|8914.8|8913.9|8913.4|8911.9|8916.1|8914.9|8912.7|8911.2|364
1606391100000|2020-11-26 11:45:00|8913.1|8912.2|8914.7|8913.2|8917|8915.8|8913.1|8912|377
1606391400000|2020-11-26 11:50:00|8914.8|8913.3|8916.5|8915|8916.7|8915.5|8914.5|8913.2|396
1606391700000|2020-11-26 11:55:00|8916.3|8914.8|8912.9|8911.4|8918.3|8917.1|8912.6|8911.3|455
1606392000000|2020-11-26 12:00:00|8912.6|8911.7|8912.7|8911.8|8913.7|8912.5|8911.4|8910.1|444
1606392300000|2020-11-26 12:05:00|8912.6|8911.7|8912.9|8912|8916.6|8915.4|8912.6|8911.6|387
1606392600000|2020-11-26 12:10:00|8913|8912.1|8911.1|8909.6|8914|8912.9|8909.5|8908.3|625
1606392900000|2020-11-26 12:15:00|8911.2|8909.7|8912.3|8910.8|8913.4|8912.3|8911|8909.6|482
1606393200000|2020-11-26 12:20:00|8912.4|8910.9|8910.9|8909.4|8912.5|8911.4|8909.3|8907.9|530
1606393500000|2020-11-26 12:25:00|8911|8909.5|8909|8907.5|8912.4|8910.9|8909|8907.5|321
1606393800000|2020-11-26 12:30:00|8908.9|8907.4|8909.3|8907.8|8910|8908.7|8907.2|8905.7|611
1606394100000|2020-11-26 12:35:00|8909.4|8907.9|8910.8|8909.9|8911.2|8910|8909.2|8907.8|506
1606394400000|2020-11-26 12:40:00|8910.9|8910|8910.4|8908.9|8911|8910|8908.6|8907.2|465
1606394700000|2020-11-26 12:45:00|8910.3|8908.8|8909.2|8907.7|8911|8909.9|8908.6|8907.1|415
1606395000000|2020-11-26 12:50:00|8909.4|8907.9|8912.8|8911.3|8913|8911.7|8908.4|8906.9|401
1606395300000|2020-11-26 12:55:00|8912.6|8911.1|8913.4|8911.9|8915.1|8913.6|8911.8|8910.7|508
1606395600000|2020-11-26 13:00:00|8913.7|8912.2|8913|8911.5|8914.8|8913.6|8911.3|8910.1|507
1606395900000|2020-11-26 13:05:00|8913.1|8911.6|8911.9|8910.4|8914.1|8912.7|8911.1|8909.9|367
1606396200000|2020-11-26 13:10:00|8911.8|8910.3|8913.7|8912.2|8914.1|8912.6|8910.5|8909.3|542
1606396500000|2020-11-26 13:15:00|8913.8|8912.3|8911.5|8910|8914.1|8912.9|8910.5|8909.3|345
1606396800000|2020-11-26 13:20:00|8911.3|8910.4|8913|8912.1|8913.8|8912.5|8911.2|8910.1|308
1606397100000|2020-11-26 13:25:00|8913.3|8911.8|8914.2|8912.7|8915.3|8914.1|8911.6|8910.4|414
1606397400000|2020-11-26 13:30:00|8914.1|8912.6|8918|8916.5|8918.6|8917.4|8913.7|8912.2|498
1606397700000|2020-11-26 13:35:00|8917.8|8916.9|8917.6|8916.1|8918|8916.9|8915.8|8914.4|396
1606398000000|2020-11-26 13:40:00|8917.7|8916.2|8920.7|8919.8|8922.6|8921.4|8916.3|8915.1|447
1606398300000|2020-11-26 13:45:00|8920.9|8919.4|8923.1|8922.2|8925.3|8924.3|8920.5|8919.4|603
1606398600000|2020-11-26 13:50:00|8923.4|8921.9|8922.4|8920.9|8925.3|8923.9|8921.9|8920.7|450
1606398900000|2020-11-26 13:55:00|8922|8921.1|8922.9|8921.4|8925.7|8924.8|8922|8920.9|516
1606399200000|2020-11-26 14:00:00|8923|8921.5|8922.5|8921.6|8924.9|8923.8|8921.4|8920.2|388
1606399500000|2020-11-26 14:05:00|8922.4|8921.5|8925.6|8924.7|8926.2|8924.9|8922.4|8921.2|419
1606399800000|2020-11-26 14:10:00|8925.7|8924.8|8922.6|8921.7|8926.9|8925.5|8922.3|8921|437
1606400100000|2020-11-26 14:15:00|8922.7|8921.8|8922.5|8921|8924.7|8923.5|8921.8|8920.5|419
1606400400000|2020-11-26 14:20:00|8922.6|8921.1|8920.6|8919.7|8923.5|8922|8920.4|8919.5|382
1606400700000|2020-11-26 14:25:00|8920.5|8919.6|8922.5|8921.6|8923.7|8922.6|8920.2|8919.2|404
1606401000000|2020-11-26 14:30:00|8922.8|8921.3|8923.4|8922.5|8923.8|8922.9|8921.2|8920|416
1606401300000|2020-11-26 14:35:00|8923.3|8922.4|8927.9|8927|8928.3|8927.1|8923.3|8922.4|442
1606401600000|2020-11-26 14:40:00|8927.8|8926.9|8931.8|8930.3|8932.1|8930.9|8927.8|8926.4|566
1606401900000|2020-11-26 14:45:00|8931.7|8930.2|8930.4|8928.9|8932.1|8930.7|8929.8|8928.6|534
1606402200000|2020-11-26 14:50:00|8930.5|8929|8930|8929.1|8931|8929.7|8928.3|8927.1|511
1606402500000|2020-11-26 14:55:00|8929.9|8929|8927.9|8926.4|8931.2|8930|8927.4|8926.1|634
1606402800000|2020-11-26 15:00:00|8928|8926.5|8930.4|8928.9|8931.1|8930.2|8927.5|8926.1|699
1606403100000|2020-11-26 15:05:00|8930.2|8929.3|8931.7|8930.8|8932.4|8931.3|8929|8927.8|572
1606403400000|2020-11-26 15:10:00|8932|8930.5|8934.7|8933.2|8935.3|8934.1|8931.4|8930.2|391
1606403700000|2020-11-26 15:15:00|8934.5|8933|8930.8|8929.9|8935.4|8934.3|8930.3|8929|408
1606404000000|2020-11-26 15:20:00|8930.7|8929.8|8925.7|8924.2|8931.1|8929.9|8922.6|8921.1|541
1606404300000|2020-11-26 15:25:00|8925.6|8924.1|8926.3|8924.8|8926.8|8925.7|8924|8922.8|437
1606404600000|2020-11-26 15:30:00|8926.4|8924.9|8927|8926.1|8931|8929.9|8925.6|8924.5|623
1606404900000|2020-11-26 15:35:00|8926.9|8926|8930|8928.5|8930.2|8928.7|8926.8|8925.4|519
1606405200000|2020-11-26 15:40:00|8930.1|8928.6|8928.5|8927|8930.9|8929.7|8927.8|8926.3|408
1606405500000|2020-11-26 15:45:00|8928.3|8926.8|8927.4|8926.5|8928.9|8927.6|8926.7|8925.3|434
1606405800000|2020-11-26 15:50:00|8927.5|8926|8925.9|8924.4|8928.2|8926.9|8925.7|8924.2|318
1606406100000|2020-11-26 15:55:00|8926.1|8924.6|8929.5|8928|8929.8|8928.5|8925.7|8924.4|596
1606406400000|2020-11-26 16:00:00|8929.7|8928.2|8930.8|8929.9|8932.1|8930.9|8927.3|8925.9|510
1606406700000|2020-11-26 16:05:00|8930.9|8930|8931.6|8930.1|8932.8|8931.7|8930.8|8929.5|424
1606407000000|2020-11-26 16:10:00|8931.7|8930.2|8934.2|8932.7|8935|8933.7|8931|8929.8|466
1606407300000|2020-11-26 16:15:00|8934.3|8932.8|8933.5|8932|8935|8933.7|8931.8|8930.3|296
1606407600000|2020-11-26 16:20:00|8933.2|8932.3|8932.6|8931.1|8934.5|8933.1|8931.6|8930.4|406
1606407900000|2020-11-26 16:25:00|8932.7|8931.2|8932.3|8930.8|8933.2|8931.7|8931.4|8929.9|503
1606408200000|2020-11-26 16:30:00|8932.4|8930.9|8930.3|8928.8|8932.4|8931.1|8929.9|8928.4|366
1606408500000|2020-11-26 16:35:00|8930.2|8928.7|8928.7|8927.2|8930.7|8929.2|8928.6|8927.1|249
1606408800000|2020-11-26 16:40:00|8928.8|8927.3|8929|8927.5|8932.8|8931.3|8928.6|8927.1|303
1606409100000|2020-11-26 16:45:00|8928.9|8927.4|8922.5|8921.6|8929.2|8927.7|8922.5|8921.3|422
1606409400000|2020-11-26 16:50:00|8922.6|8921.1|8919.5|8918|8922.8|8921.7|8917.4|8915.9|601
1606409700000|2020-11-26 16:55:00|8919.6|8918.1|8917.8|8916.3|8922.6|8921.2|8917.1|8915.6|445
1606410000000|2020-11-26 17:00:00|8917.7|8916.2|8915.8|8914.3|8918.3|8916.8|8915.2|8913.7|453
1606410300000|2020-11-26 17:05:00|8916|8914.5|8916.2|8914.7|8916.7|8915.2|8914.8|8913.3|274
1606410600000|2020-11-26 17:10:00|8916.1|8914.6|8920.5|8919|8923.6|8922.1|8916.1|8914.6|393
1606410900000|2020-11-26 17:15:00|8920.6|8919.1|8920.6|8919.1|8922.5|8921|8919.6|8918.1|279
1606411200000|2020-11-26 17:20:00|8920.5|8919|8917.9|8916.4|8920.6|8919.1|8916.4|8914.9|314
1606411500000|2020-11-26 17:25:00|8917.8|8916.3|8917.7|8916.2|8918.3|8917|8915.2|8913.7|313
1606411800000|2020-11-26 17:30:00|8918.3|8916.8|8919.3|8917.8|8921.1|8919.1|8917.6|8916.1|310
1606412100000|2020-11-26 17:35:00|8919.4|8917.9|8919.5|8918|8921.1|8919.3|8919|8917.5|442
1606412400000|2020-11-26 17:40:00|8919.6|8918.1|8920|8918.5|8920.5|8919|8918.5|8917|311
1606412700000|2020-11-26 17:45:00|8919.9|8918.4|8919.5|8918|8920|8918.5|8917.8|8916.3|269
1606413000000|2020-11-26 17:50:00|8919.6|8918.1|8922.3|8920.8|8922.9|8921.4|8919.1|8917.6|284
1606413300000|2020-11-26 17:55:00|8922.4|8920.9|8921.7|8920.2|8924.1|8921.6|8921.1|8918.1|622
1606413600000|2020-11-26 18:00:00|8922.3|8920|8922.5|8921|8928.1|8923.6|8920.7|8915.1|708
1606413900000|2020-11-26 18:05:00|8922.4|8920.9|8922.1|8920.6|8924.5|8921.2|8920.4|8916.4|441
1606414200000|2020-11-26 18:10:00|8922|8920.5|8922.1|8920.6|8922.7|8921.2|8921.2|8919.7|311
1606414500000|2020-11-26 18:15:00|8922.2|8920.7|8923.4|8921.9|8923.8|8922.3|8921|8919.5|392
1606414800000|2020-11-26 18:20:00|8923.3|8921.8|8924.5|8923|8925.5|8924|8922.4|8920.9|490
1606415100000|2020-11-26 18:25:00|8924.6|8923.1|8925.2|8923.7|8926.1|8924.6|8923.7|8922.2|282
1606415400000|2020-11-26 18:30:00|8925.3|8923.8|8924.8|8923.3|8930.6|8925.3|8924.4|8922.3|245
1606415700000|2020-11-26 18:35:00|8924.7|8923.2|8925.1|8923.6|8925.7|8924.2|8923.9|8922.4|306
1606416000000|2020-11-26 18:40:00|8925.2|8923.7|8924.7|8923.2|8925.5|8924|8923.9|8922.4|246
1606416300000|2020-11-26 18:45:00|8924.8|8923.3|8926.1|8924.6|8926.4|8924.9|8924|8922.5|264
1606416600000|2020-11-26 18:50:00|8926|8924.5|8925.5|8924|8926.3|8924.8|8924.4|8922.9|295
1606416900000|2020-11-26 18:55:00|8925.1|8923.6|8923.1|8921.6|8925.8|8924.3|8922.6|8921.1|414
1606417200000|2020-11-26 19:00:00|8923|8921.5|8923.4|8921.9|8923.8|8922.3|8922.7|8921.2|295
1606417500000|2020-11-26 19:05:00|8923.5|8922|8923.6|8922.1|8924.2|8922.7|8923.1|8921.6|139
1606417800000|2020-11-26 19:10:00|8923.5|8922|8923.1|8921.6|8923.8|8922.3|8922.3|8920.8|143
1606418100000|2020-11-26 19:15:00|8922.7|8921.2|8922.7|8921.2|8922.9|8921.4|8921.5|8920.5|198
1606418400000|2020-11-26 19:20:00|8922.5|8921|8923.8|8922.3|8924.2|8922.7|8921.7|8920.6|251
1606418700000|2020-11-26 19:25:00|8923.9|8922.4|8922.2|8921.3|8924.3|8922.8|8921.7|8920.4|354
1606419000000|2020-11-26 19:30:00|8923.1|8921.6|8922.7|8921.2|8924|8922.5|8921.5|8920.5|462
1606419300000|2020-11-26 19:35:00|8923|8921.5|8923.3|8921.8|8925|8923.9|8921.5|8920.6|529
1606419600000|2020-11-26 19:40:00|8923.6|8922.1|8921.2|8919.7|8925|8923.5|8920.4|8918.9|538
1606419900000|2020-11-26 19:45:00|8921.1|8919.6|8921|8919.5|8923.9|8920.5|8920.1|8916.3|382
1606420200000|2020-11-26 19:50:00|8921.2|8919.7|8921.8|8920.3|8924.4|8921|8920.4|8917.6|247
1606420500000|2020-11-26 19:55:00|8921.7|8920.2|8920.9|8919.4|8922.1|8920.6|8920.1|8918.6|353
1606420800000|2020-11-26 20:00:00|8920.8|8919.3|8919.9|8918.4|8922.5|8920|8918.3|8915.2|657
1606421100000|2020-11-26 20:05:00|8919.8|8918.3|8920|8918.5|8920.5|8919|8918.8|8917.3|246
1606421400000|2020-11-26 20:10:00|8920.1|8918.6|8919.2|8917.7|8920.2|8918.7|8918.6|8917.1|263
1606421700000|2020-11-26 20:15:00|8919|8917.5|8919.5|8918|8920|8918.5|8918.9|8917.4|242
1606422000000|2020-11-26 20:20:00|8919.3|8917.8|8919.7|8918.2|8919.8|8918.3|8918.8|8917.3|270
1606422300000|2020-11-26 20:25:00|8919.8|8918.3|8920|8918.5|8920.2|8918.7|8919.4|8917.9|172
1606422600000|2020-11-26 20:30:00|8919.9|8918.4|8919.7|8918.2|8921.1|8919.6|8918.9|8917.4|218
1606422900000|2020-11-26 20:35:00|8919.5|8918|8918.1|8916.6|8919.9|8918.4|8917.4|8915.9|285
1606423200000|2020-11-26 20:40:00|8918.2|8916.7|8918.9|8917.4|8920.1|8918.6|8918|8916.5|300
1606423500000|2020-11-26 20:45:00|8919|8917.5|8919.7|8918.2|8919.8|8918.3|8918.9|8917.4|136
1606423800000|2020-11-26 20:50:00|8919.6|8918.1|8919.9|8918.4|8920.4|8918.9|8919.1|8917.6|209
1606424100000|2020-11-26 20:55:00|8920.1|8918.6|8919.5|8918|8921.3|8919.8|8918.9|8917.4|456
1606424400000|2020-11-26 21:00:00|8919.6|8918.1|8917.4|8915.9|8920.1|8918.6|8916.6|8915.1|805
1606424700000|2020-11-26 21:05:00|8917.3|8915.8|8918.7|8917.2|8923.9|8918.1|8916.8|8915.3|483
1606425000000|2020-11-26 21:10:00|8918.2|8916.7|8918.6|8917.1|8920.7|8919.2|8917.6|8916.1|419
1606425300000|2020-11-26 21:15:00|8918.7|8917.2|8917.7|8916.2|8924|8918.6|8917.4|8915.9|338
1606425600000|2020-11-26 21:20:00|8917.8|8916.3|8918.8|8917.3|8919.7|8918.2|8917.5|8916|218
1606425900000|2020-11-26 21:25:00|8918.9|8917.4|8918.7|8917.2|8919.7|8918.2|8917.9|8916.4|255
1606426200000|2020-11-26 21:30:00|8919|8917.5|8919.1|8917.6|8924.7|8918.4|8918|8916.5|294
1606426500000|2020-11-26 21:35:00|8918.4|8916.9|8918.8|8917.3|8920.7|8918.2|8917.5|8914|348
1606426800000|2020-11-26 21:40:00|8919.4|8917.9|8918.8|8917.3|8923.8|8918.6|8917.6|8914.8|272
1606427100000|2020-11-26 21:45:00|8919|8917.5|8920|8918.5|8923.8|8918.8|8918.1|8915.5|286
1606427400000|2020-11-26 21:50:00|8919.3|8917.8|8923.9|8915|8925.3|8919.1|8917.6|8912.7|229
1606427700000|2020-11-26 21:55:00|8923.8|8914.7|8922.1|8914.4|8928.2|8919|8919.1|8910.9|315
1606428000000|2020-11-26 22:00:00|8919.3|8917.8|8925.6|8913.6|8926.1|8917.8|8919.3|8911.3|61
1606428300000|2020-11-26 22:05:00|8924.6|8912.9|8927.9|8915.9|8929.2|8917.2|8923.5|8911.5|180
1606428600000|2020-11-26 22:10:00|8927.7|8915.7|8924.5|8913.5|8929|8917|8922.6|8912.2|227
1606428900000|2020-11-26 22:15:00|8923.6|8914.1|8927.9|8915.9|8929.4|8918|8919.3|8913.2|152
1606429200000|2020-11-26 22:20:00|8927.8|8915.8|8928.1|8916.1|8928.9|8916.9|8925.2|8915.1|139
1606429500000|2020-11-26 22:25:00|8928|8916|8927.4|8915.4|8929.7|8917.7|8924.6|8914.6|189
1606429800000|2020-11-26 22:30:00|8926.6|8914.6|8924.7|8914.5|8932.7|8920.7|8921.1|8912.3|610
1606430100000|2020-11-26 22:35:00|8924.5|8914.7|8924.4|8915.1|8930.4|8918.4|8922.5|8913.4|770
1606430400000|2020-11-26 22:40:00|8924.5|8915|8924.2|8912.2|8925.9|8917.2|8920.7|8911.7|423
1606430700000|2020-11-26 22:45:00|8924.4|8912.4|8923.6|8911.6|8925.8|8917.1|8919.7|8910.6|465
1606431000000|2020-11-26 22:50:00|8923.5|8911.5|8922.5|8912|8926.8|8916.1|8920.1|8911|657
1606431300000|2020-11-26 22:55:00|8922.6|8912.2|8921.7|8911.9|8923.2|8914.2|8919.8|8910.3|997
1606431600000|2020-11-26 23:00:00|8921.4|8911.2|8918.6|8916.2|8923.4|8917.8|8917.9|8910.7|1168
1606431900000|2020-11-26 23:05:00|8919|8916|8917.6|8916.1|8919.1|8917|8917.3|8915.4|774
1606432200000|2020-11-26 23:10:00|8917.7|8916.2|8919.4|8917.9|8920.1|8918.6|8917.6|8916.1|417
1606432500000|2020-11-26 23:15:00|8919.2|8917.7|8920.1|8918.6|8920.7|8919.2|8919.2|8917.7|422
1606432800000|2020-11-26 23:20:00|8920.2|8918.7|8921.1|8919.6|8921.8|8920.3|8920|8918.5|274
1606433100000|2020-11-26 23:25:00|8921|8919.5|8921.7|8920.2|8921.7|8920.2|8920.4|8918.9|158
1606433400000|2020-11-26 23:30:00|8921.6|8920.1|8920.7|8919.2|8921.6|8920.1|8920.3|8918.8|146
1606433700000|2020-11-26 23:35:00|8920.6|8919.1|8921.7|8920.2|8922.1|8920.6|8920.4|8918.9|242
1606434000000|2020-11-26 23:40:00|8921.6|8920.1|8921.6|8920.1|8921.8|8920.3|8920.7|8919.2|127
1606434300000|2020-11-26 23:45:00|8921.7|8920.2|8920.6|8919.1|8922.1|8920.6|8920.5|8919|122
1606434600000|2020-11-26 23:50:00|8920.5|8919|8921.2|8919.7|8921.3|8919.8|8919.8|8918.3|152
1606434900000|2020-11-26 23:55:00|8921.1|8919.6|8920.5|8919|8921.6|8920.1|8920.4|8918.9|112
1606435200000|2020-11-27 00:00:00|8920.4|8918.9|8921.7|8920.2|8922.7|8921.2|8920.4|8918.9|213
1606435500000|2020-11-27 00:05:00|8921.9|8920.4|8922|8920.5|8922.6|8921.1|8920.8|8919.3|164
1606435800000|2020-11-27 00:10:00|8921.9|8920.4|8921.8|8920.3|8922|8920.5|8921|8919.5|118
1606436100000|2020-11-27 00:15:00|8921.7|8920.2|8921.4|8919.9|8922.3|8920.8|8921.3|8919.8|145
1606436400000|2020-11-27 00:20:00|8921.3|8919.8|8922.2|8920.7|8922.7|8921.2|8921.2|8919.7|200
1606436700000|2020-11-27 00:25:00|8922.3|8920.8|8922.5|8921|8922.8|8921.3|8922|8920.5|173
1606437000000|2020-11-27 00:30:00|8922.4|8920.9|8924.4|8922.9|8924.5|8923|8922.3|8920.8|196
1606437300000|2020-11-27 00:35:00|8924.5|8923|8924.5|8923|8925.2|8923.7|8924.1|8922.6|196
1606437600000|2020-11-27 00:40:00|8924.6|8923.1|8925.6|8924.1|8925.7|8924.2|8923.8|8922.3|216
1606437900000|2020-11-27 00:45:00|8925.7|8924.2|8925.5|8924|8925.9|8924.5|8925|8923.5|156
1606438200000|2020-11-27 00:50:00|8925.6|8924.1|8923.7|8922.2|8925.9|8924.4|8923.4|8921.9|259
1606438500000|2020-11-27 00:55:00|8923.2|8921.7|8924.1|8922.6|8924.7|8923.2|8921.8|8920.3|257
1606438800000|2020-11-27 01:00:00|8924|8922.5|8922.6|8921.1|8924.3|8922.8|8922.5|8921|316
1606439100000|2020-11-27 01:05:00|8922.7|8921.2|8922.2|8920.7|8922.8|8921.6|8922|8920.5|269
1606439400000|2020-11-27 01:10:00|8922.3|8920.8|8923.7|8922.2|8924.2|8922.7|8922.1|8920.6|194
1606439700000|2020-11-27 01:15:00|8923.8|8922.3|8921.4|8919.9|8923.8|8922.3|8921.1|8919.6|242
1606440000000|2020-11-27 01:20:00|8921.5|8920|8922.7|8921.2|8923.3|8921.8|8921.5|8920|196
1606440300000|2020-11-27 01:25:00|8922.5|8921|8921.7|8920.2|8922.6|8921.1|8921.1|8919.6|194
1606440600000|2020-11-27 01:30:00|8921.8|8920.3|8921|8919.5|8921.8|8920.3|8920.1|8918.6|244
1606440900000|2020-11-27 01:35:00|8920.9|8919.4|8919.4|8917.9|8921.3|8919.8|8919.3|8917.8|236
1606441200000|2020-11-27 01:40:00|8919.3|8917.8|8919.2|8917.7|8919.9|8918.6|8918.4|8917.1|246
1606441500000|2020-11-27 01:45:00|8919.1|8917.6|8919.1|8917.6|8919.6|8918.1|8918.3|8916.8|241
1606441800000|2020-11-27 01:50:00|8919|8917.5|8918.4|8916.9|8919.3|8917.8|8918.1|8916.7|198
1606442100000|2020-11-27 01:55:00|8918.3|8916.8|8918.7|8917.2|8919.1|8917.6|8917.7|8916.2|263
1606442400000|2020-11-27 02:00:00|8918.6|8917.1|8917.6|8916.1|8919.1|8917.6|8917.5|8916|255
1606442700000|2020-11-27 02:05:00|8917.7|8916.2|8918|8917.1|8919.1|8917.6|8917.7|8916.2|265
1606443000000|2020-11-27 02:10:00|8918.1|8917.2|8918|8916.5|8919.1|8917.6|8917.6|8916.1|232
1606443300000|2020-11-27 02:15:00|8917.9|8916.4|8918.7|8917.2|8919.1|8917.6|8916.9|8915.6|267
1606443600000|2020-11-27 02:20:00|8918.5|8917|8919.2|8917.7|8919.4|8917.9|8918.3|8916.8|232
1606443900000|2020-11-27 02:25:00|8919.1|8917.6|8919|8917.5|8919.4|8918.2|8918.6|8917.1|231
1606444200000|2020-11-27 02:30:00|8918.9|8917.4|8918.6|8917.1|8919.4|8917.9|8917.8|8916.3|293
1606444500000|2020-11-27 02:35:00|8918.7|8917.2|8918.5|8917|8919|8917.7|8918.2|8916.9|128
1606444800000|2020-11-27 02:40:00|8918.4|8916.9|8917.9|8916.4|8918.6|8917.5|8917.9|8916.4|141
1606445100000|2020-11-27 02:45:00|8917.8|8916.3|8918.3|8916.8|8919.1|8917.7|8917.7|8916.2|187
1606445400000|2020-11-27 02:50:00|8918.2|8916.7|8919.2|8917.7|8919.7|8918.2|8918.2|8916.7|152
1606445700000|2020-11-27 02:55:00|8919.3|8917.8|8919.5|8918|8919.9|8918.4|8919|8917.5|169
1606446000000|2020-11-27 03:00:00|8919.4|8917.9|8919|8917.5|8919.5|8918|8918.7|8917.2|179
1606446300000|2020-11-27 03:05:00|8918.9|8917.4|8918.5|8917|8919.2|8917.7|8918|8916.5|206
1606446600000|2020-11-27 03:10:00|8918.4|8916.9|8917.4|8915.9|8919|8917.5|8917.1|8915.6|305
1606446900000|2020-11-27 03:15:00|8917.6|8916.1|8917.1|8915.6|8918.6|8917.3|8916.9|8915.5|280
1606447200000|2020-11-27 03:20:00|8917|8915.5|8916.3|8914.8|8917.4|8916.1|8916.1|8914.6|215
1606447500000|2020-11-27 03:25:00|8916.2|8914.7|8916.4|8914.9|8917.1|8915.8|8915.9|8914.4|288
1606447800000|2020-11-27 03:30:00|8916.3|8914.8|8917.4|8915.9|8917.5|8916.2|8915.9|8914.4|301
1606448100000|2020-11-27 03:35:00|8917.5|8916|8917.4|8915.9|8917.7|8916.2|8916.6|8915.1|321
1606448400000|2020-11-27 03:40:00|8917.3|8915.8|8917.7|8916.2|8917.7|8916.2|8916.8|8915.4|164
1606448700000|2020-11-27 03:45:00|8917.6|8916.1|8918.2|8917.3|8918.6|8917.3|8917.2|8915.7|198
1606449000000|2020-11-27 03:50:00|8918.6|8917.1|8919.5|8918|8919.6|8918.1|8918.1|8916.6|164
1606449300000|2020-11-27 03:55:00|8919.4|8917.9|8919|8917.5|8919.6|8918.3|8917.7|8916.2|273
1606449600000|2020-11-27 04:00:00|8918.9|8917.4|8917.6|8916.1|8919.8|8918.3|8917.2|8916|239
1606449900000|2020-11-27 04:05:00|8917.3|8916.4|8917.4|8915.9|8917.5|8916.4|8916.6|8915.1|150
1606450200000|2020-11-27 04:10:00|8917.3|8915.8|8918.2|8916.7|8918.4|8917.2|8916.6|8915.4|244
1606450500000|2020-11-27 04:15:00|8918.1|8916.6|8918.9|8918|8919.5|8918.2|8918|8916.5|318
1606450800000|2020-11-27 04:20:00|8918.8|8917.9|8918.6|8917.7|8919.2|8918|8918.1|8916.6|276
1606451100000|2020-11-27 04:25:00|8918.9|8917.4|8919.3|8917.8|8919.5|8918.3|8918.4|8917.2|216
1606451400000|2020-11-27 04:30:00|8919.2|8917.7|8918.6|8917.1|8919.6|8918.4|8918.1|8917.1|198
1606451700000|2020-11-27 04:35:00|8918.7|8917.2|8919.4|8917.9|8919.8|8918.5|8918.1|8916.8|208
1606452000000|2020-11-27 04:40:00|8919.3|8917.8|8918.4|8916.9|8919.5|8918|8918.3|8916.8|151
1606452300000|2020-11-27 04:45:00|8918.7|8917.2|8918.9|8917.4|8919.2|8917.8|8918.4|8916.9|155
1606452600000|2020-11-27 04:50:00|8919|8917.5|8919.1|8917.6|8919.3|8918|8918.5|8917.3|145
1606452900000|2020-11-27 04:55:00|8919.2|8917.7|8919.6|8918.1|8919.7|8918.4|8918.3|8917.2|193
1606453200000|2020-11-27 05:00:00|8919.5|8918|8920.2|8918.7|8920.5|8919.1|8919.1|8917.8|204
1606453500000|2020-11-27 05:05:00|8920.1|8918.6|8919.3|8917.8|8920.2|8918.7|8919.2|8917.7|177
1606453800000|2020-11-27 05:10:00|8919.4|8917.9|8919.4|8917.9|8919.8|8918.3|8919.1|8917.6|142
1606454100000|2020-11-27 05:15:00|8919.2|8917.7|8919.4|8917.9|8919.7|8918.3|8918.7|8917.4|146
1606454400000|2020-11-27 05:20:00|8919.5|8918|8919.4|8917.9|8919.8|8918.3|8919.1|8917.6|206
1606454700000|2020-11-27 05:25:00|8919.7|8918.2|8920.9|8919.4|8920.9|8919.6|8919|8917.5|251
1606455000000|2020-11-27 05:30:00|8920.8|8919.3|8919.9|8918.4|8920.9|8919.4|8919.7|8918.2|258
1606455300000|2020-11-27 05:35:00|8920|8918.5|8919.7|8918.2|8920.5|8919|8919.6|8918.1|160
1606455600000|2020-11-27 05:40:00|8919.8|8918.3|8919.4|8917.9|8919.9|8918.4|8918.8|8917.5|199
1606455900000|2020-11-27 05:45:00|8919.5|8918|8920.1|8918.6|8920.1|8918.6|8918.7|8917.4|257
1606456200000|2020-11-27 05:50:00|8920|8918.5|8919.9|8918.4|8920.4|8918.9|8919.4|8918|246
1606456500000|2020-11-27 05:55:00|8919.8|8918.3|8918.5|8917|8920.5|8919|8918.3|8916.8|261
1606456800000|2020-11-27 06:00:00|8918.4|8916.9|8920.4|8918.9|8920.7|8919.2|8918.2|8916.7|359
1606457100000|2020-11-27 06:05:00|8920.5|8919|8919.2|8917.7|8920.5|8919|8918.7|8917.2|221
1606457400000|2020-11-27 06:10:00|8919.3|8917.8|8919.3|8917.8|8919.4|8917.9|8918.8|8917.3|182
1606457700000|2020-11-27 06:15:00|8919.4|8917.9|8918.6|8917.1|8920.5|8919|8918.5|8917|257
1606458000000|2020-11-27 06:20:00|8918.7|8917.2|8918.9|8917.4|8919.1|8917.6|8918.3|8916.8|216
1606458300000|2020-11-27 06:25:00|8919|8917.5|8918.3|8916.8|8919|8917.5|8917.2|8915.9|276
1606458600000|2020-11-27 06:30:00|8918.2|8916.7|8919.2|8917.7|8919.7|8918.2|8917.9|8916.4|295
1606458900000|2020-11-27 06:35:00|8919.3|8917.8|8918.7|8917.2|8919.3|8917.9|8917|8915.5|272
1606459200000|2020-11-27 06:40:00|8918.6|8917.1|8919.8|8918.3|8920.3|8918.8|8918.4|8917.1|230
1606459500000|2020-11-27 06:45:00|8919.7|8918.2|8921|8919.5|8921.7|8920.2|8919.3|8917.8|244
1606459800000|2020-11-27 06:50:00|8921.1|8919.6|8923.1|8921.6|8923.3|8922|8920.7|8919.5|269
1606460100000|2020-11-27 06:55:00|8923|8921.5|8921.9|8920.4|8923.1|8921.8|8921.3|8920|196
1606460400000|2020-11-27 07:00:00|8921.8|8920.3|8923.7|8922.2|8926.6|8925.3|8921.2|8919.8|466
1606460700000|2020-11-27 07:05:00|8923.6|8922.1|8923.3|8922.4|8923.7|8922.6|8921.5|8920.2|367
1606461000000|2020-11-27 07:10:00|8923.2|8922.3|8922.1|8920.6|8923.9|8922.8|8921.8|8920.4|333
1606461300000|2020-11-27 07:15:00|8921.9|8920.4|8925|8924.1|8925.5|8924.6|8921.9|8920.4|296
1606461600000|2020-11-27 07:20:00|8925.1|8924.2|8923.6|8922.1|8926.2|8924.7|8923.1|8921.6|381
1606461900000|2020-11-27 07:25:00|8923.5|8922|8921.7|8920.8|8923.7|8922.4|8921.5|8920.3|335
1606462200000|2020-11-27 07:30:00|8922|8920.5|8921.7|8920.8|8924.3|8923|8921.3|8920|517
1606462500000|2020-11-27 07:35:00|8922|8920.5|8919.6|8918.1|8922|8920.8|8919|8917.9|419
1606462800000|2020-11-27 07:40:00|8919.5|8918|8919.6|8918.1|8921.1|8919.8|8918|8916.9|473
1606463100000|2020-11-27 07:45:00|8919.5|8918|8919.6|8918.1|8920.7|8919.6|8918.4|8917.1|483
1606463400000|2020-11-27 07:50:00|8919.7|8918.2|8918|8917.1|8921|8919.9|8918|8916.9|459
1606463700000|2020-11-27 07:55:00|8918.4|8916.9|8922.9|8921.4|8925.6|8924.6|8917.2|8916.3|786
1606464000000|2020-11-27 08:00:00|8922.8|8921.3|8923.3|8921.8|8926.3|8924.9|8919.9|8918.4|764
1606464300000|2020-11-27 08:05:00|8923.2|8921.7|8918.6|8917.1|8923.4|8921.9|8918.2|8916.7|615
1606464600000|2020-11-27 08:10:00|8918.8|8917.3|8917.2|8915.7|8920.3|8918.8|8916.1|8914.6|660
1606464900000|2020-11-27 08:15:00|8917.3|8915.8|8917.5|8916.6|8919.5|8918|8916.2|8915.1|662
1606465200000|2020-11-27 08:20:00|8917.9|8916.4|8919.6|8918.1|8920.7|8919.4|8917.4|8915.9|700
1606465500000|2020-11-27 08:25:00|8919.7|8918.2|8922.5|8921|8924.2|8922.8|8918.2|8917|655
1606465800000|2020-11-27 08:30:00|8922.7|8921.2|8924.6|8923.1|8928.8|8927.3|8922.7|8921.2|817
1606466100000|2020-11-27 08:35:00|8924.7|8923.2|8923|8921.5|8924.8|8923.3|8923|8921.5|515
1606466400000|2020-11-27 08:40:00|8923.1|8921.6|8922.3|8920.8|8923.2|8921.8|8921|8919.9|467
1606466700000|2020-11-27 08:45:00|8922.4|8920.9|8920.9|8919.4|8922.4|8920.9|8920.3|8918.8|506
1606467000000|2020-11-27 08:50:00|8921|8919.5|8923.6|8922.1|8924.5|8923.3|8920.5|8919.4|577
1606467300000|2020-11-27 08:55:00|8923.5|8922|8924.2|8922.7|8924.3|8922.9|8921.6|8920.1|572
1606467600000|2020-11-27 09:00:00|8924.3|8922.8|8923.7|8922.2|8924.9|8923.6|8920.6|8919.3|572
1606467900000|2020-11-27 09:05:00|8923.8|8922.3|8924|8922.5|8924.8|8923.5|8921.5|8920.4|461
1606468200000|2020-11-27 09:10:00|8924.2|8922.7|8921.6|8920.1|8924.6|8923.2|8921.4|8919.9|420
1606468500000|2020-11-27 09:15:00|8921.7|8920.2|8920.9|8919.4|8923.2|8921.7|8920.2|8918.8|448
1606468800000|2020-11-27 09:20:00|8920.6|8919.7|8921.3|8919.8|8922|8920.8|8920.4|8919.1|429
1606469100000|2020-11-27 09:25:00|8921.1|8920.2|8919.6|8918.1|8922.3|8921.1|8918.9|8917.7|500
1606469400000|2020-11-27 09:30:00|8919.8|8918.3|8917.7|8916.2|8920.9|8919.5|8917.4|8916.1|634
1606469700000|2020-11-27 09:35:00|8917.4|8916.5|8918.6|8917.1|8919.4|8917.9|8916|8914.8|540
1606470000000|2020-11-27 09:40:00|8918.5|8917|8919.6|8918.1|8919.9|8918.8|8916.8|8915.6|570
1606470300000|2020-11-27 09:45:00|8919.5|8918|8921.1|8919.6|8921.7|8920.3|8917.5|8916.4|450
1606470600000|2020-11-27 09:50:00|8921|8919.5|8926.2|8924.7|8927.5|8926.3|8920.6|8919.3|575
1606470900000|2020-11-27 09:55:00|8926.5|8925|8926.5|8925|8927|8925.5|8924.1|8922.8|540
1606471200000|2020-11-27 10:00:00|8926.4|8924.9|8925.2|8923.7|8927.6|8926.5|8924.9|8923.7|497
1606471500000|2020-11-27 10:05:00|8925|8923.5|8925.7|8924.2|8926.8|8925.4|8924.2|8922.9|417
1606471800000|2020-11-27 10:10:00|8925.8|8924.3|8927.3|8925.8|8927.5|8926.1|8925.3|8924.1|357
1606472100000|2020-11-27 10:15:00|8927.4|8925.9|8930.3|8928.8|8930.6|8929.4|8925.8|8924.3|584
1606472400000|2020-11-27 10:20:00|8929.9|8929|8933|8931.5|8933.7|8932.4|8929.8|8928.5|633
1606472700000|2020-11-27 10:25:00|8933.1|8931.6|8942.2|8940.7|8943.5|8942|8931|8929.7|775
1606473000000|2020-11-27 10:30:00|8942.3|8940.8|8942.6|8941.1|8943.3|8941.8|8937.8|8936.4|715
1606473300000|2020-11-27 10:35:00|8942.7|8941.2|8944.1|8943.2|8946.3|8945|8942.3|8941|671
1606473600000|2020-11-27 10:40:00|8944.2|8943.3|8940.4|8938.9|8945|8943.7|8940.1|8938.7|552
1606473900000|2020-11-27 10:45:00|8940.3|8938.8|8942.3|8940.8|8942.3|8941|8940.3|8938.8|376
1606474200000|2020-11-27 10:50:00|8942.4|8940.9|8946.5|8945|8948.4|8947.2|8942.2|8940.7|570
1606474500000|2020-11-27 10:55:00|8946.4|8944.9|8953.1|8951.6|8954.4|8952.9|8945.2|8944.1|528
1606474800000|2020-11-27 11:00:00|8953|8951.5|8947.2|8945.7|8953.2|8951.7|8945.4|8944.4|742
1606475100000|2020-11-27 11:05:00|8947.4|8945.9|8947.4|8945.9|8948.1|8946.8|8945.7|8944.3|592
1606475400000|2020-11-27 11:10:00|8947.5|8946|8947.3|8945.8|8947.6|8946.2|8945.4|8944.2|520
1606475700000|2020-11-27 11:15:00|8947.5|8946|8944.8|8943.9|8948|8946.8|8944.4|8943.2|598
1606476000000|2020-11-27 11:20:00|8944.7|8943.8|8944.6|8943.7|8946.6|8945.1|8942.9|8941.7|491
1606476300000|2020-11-27 11:25:00|8944.5|8943.6|8945.8|8944.3|8946.6|8945.3|8943|8941.7|461
1606476600000|2020-11-27 11:30:00|8945.7|8944.2|8949|8947.5|8949.8|8948.3|8945.7|8944.2|431
1606476900000|2020-11-27 11:35:00|8948.9|8947.4|8950.7|8949.2|8950.7|8949.5|8948.1|8946.8|503
1606477200000|2020-11-27 11:40:00|8950.6|8949.1|8948.4|8946.9|8950.7|8949.4|8947.6|8946.2|452
1606477500000|2020-11-27 11:45:00|8948.5|8947|8950.9|8950|8952.4|8951.2|8948.5|8947|516
1606477800000|2020-11-27 11:50:00|8951|8950.1|8948.8|8947.3|8952.3|8951.1|8948.7|8947.3|472
1606478100000|2020-11-27 11:55:00|8948.7|8947.2|8952.3|8950.8|8952.7|8951.5|8947.8|8946.3|542
1606478400000|2020-11-27 12:00:00|8952.2|8950.7|8948.9|8947.4|8952.5|8951.3|8948.4|8947.1|577
1606478700000|2020-11-27 12:05:00|8949|8947.5|8952|8951.1|8952.6|8951.6|8948.2|8946.9|571
1606479000000|2020-11-27 12:10:00|8951.9|8951|8946.8|8945.9|8955.7|8954.2|8944.7|8943.5|742
1606479300000|2020-11-27 12:15:00|8946.9|8946|8947.5|8946|8950.9|8949.8|8946.5|8945.1|628
1606479600000|2020-11-27 12:20:00|8947.6|8946.1|8945.6|8944.1|8948.8|8947.5|8945.1|8944|679
1606479900000|2020-11-27 12:25:00|8945.5|8944|8944.6|8942|8946.7|8945.6|8942.3|8941.2|721
1606480200000|2020-11-27 12:30:00|8944.1|8942.6|8943.9|8943|8946|8944.8|8942.5|8941.3|615
1606480500000|2020-11-27 12:35:00|8943.8|8942.9|8945.5|8944|8946|8944.7|8942.5|8941.3|550
1606480800000|2020-11-27 12:40:00|8945.3|8944.4|8945|8943.5|8948.3|8947|8944.9|8943.4|508
1606481100000|2020-11-27 12:45:00|8945.3|8943.8|8942.9|8941.4|8946.7|8945.4|8942.3|8940.8|567
1606481400000|2020-11-27 12:50:00|8942.8|8941.3|8948|8946.5|8949.3|8947.8|8942.5|8941|556
1606481700000|2020-11-27 12:55:00|8947.9|8946.4|8947.5|8946|8948|8946.6|8944.9|8943.4|448
1606482000000|2020-11-27 13:00:00|8947.4|8945.9|8946.6|8945.7|8948.5|8947.1|8945.7|8944.4|505
1606482300000|2020-11-27 13:05:00|8946.9|8945.4|8949.9|8948.4|8951.1|8950.1|8945.9|8944.7|475
1606482600000|2020-11-27 13:10:00|8949.8|8948.3|8945.9|8944.4|8950.2|8949.1|8945.9|8944.4|644
1606482900000|2020-11-27 13:15:00|8945.8|8944.3|8950.9|8949.4|8951.5|8950.2|8944.6|8943.1|694
1606483200000|2020-11-27 13:20:00|8951.1|8949.6|8949.9|8948.4|8953.3|8952|8949.4|8948|649
1606483500000|2020-11-27 13:25:00|8950|8948.5|8947.5|8946|8951.6|8950.1|8946.1|8944.9|609
1606483800000|2020-11-27 13:30:00|8947.6|8946.1|8948.1|8947.2|8949.7|8948.6|8945.4|8944.1|597
1606484100000|2020-11-27 13:35:00|8948.2|8947.3|8948|8946.5|8949.1|8947.6|8945.9|8944.6|610
1606484400000|2020-11-27 13:40:00|8947.9|8946.4|8947.2|8946.3|8949.8|8948.8|8946.9|8945.5|554
1606484700000|2020-11-27 13:45:00|8947.4|8946.5|8950.1|8948.6|8952.8|8951.8|8947.1|8945.8|522
1606485000000|2020-11-27 13:50:00|8950.3|8948.8|8949.9|8948.4|8954.2|8953|8948.1|8946.6|652
1606485300000|2020-11-27 13:55:00|8949.8|8948.3|8943.7|8942.2|8949.9|8948.4|8939.9|8938.4|815
1606485600000|2020-11-27 14:00:00|8943.8|8942.3|8943.4|8941.9|8943.8|8942.4|8939.5|8938|721
1606485900000|2020-11-27 14:05:00|8943.5|8942|8943.9|8942.4|8944.6|8943.1|8938.9|8937.8|726
1606486200000|2020-11-27 14:10:00|8944|8942.5|8946|8945.1|8946.2|8945.1|8942.9|8941.8|684
1606486500000|2020-11-27 14:15:00|8945.9|8945|8946.2|8944.7|8947.5|8946|8944.1|8942.7|673
1606486800000|2020-11-27 14:20:00|8946.1|8944.6|8943.9|8942.4|8946.8|8945.4|8943.1|8942|415
1606487100000|2020-11-27 14:25:00|8943.8|8942.3|8946.3|8945.4|8946.9|8946|8943.3|8941.9|459
1606487400000|2020-11-27 14:30:00|8946.4|8945.5|8948.1|8946.6|8949.1|8947.6|8942.5|8941|687
1606487700000|2020-11-27 14:35:00|8948|8946.5|8946.9|8945.4|8948|8946.5|8944.7|8943.3|717
1606488000000|2020-11-27 14:40:00|8947|8945.5|8947.3|8945.8|8948.7|8947.2|8945|8943.8|604
1606488300000|2020-11-27 14:45:00|8947.2|8945.7|8945.6|8944.1|8947.6|8946.1|8942.5|8941.1|720
1606488600000|2020-11-27 14:50:00|8945.3|8944.4|8946.6|8945.7|8947.4|8946.2|8943.2|8941.9|717
1606488900000|2020-11-27 14:55:00|8946.5|8945.6|8950|8948.5|8950.4|8948.9|8944|8942.8|731
1606489200000|2020-11-27 15:00:00|8949.9|8948.4|8951.2|8949.7|8955.7|8954.6|8948.7|8947.7|765
1606489500000|2020-11-27 15:05:00|8951.3|8949.8|8947.3|8945.8|8951.3|8949.8|8945.8|8944.5|660
1606489800000|2020-11-27 15:10:00|8947.4|8945.9|8951.6|8950.1|8952|8950.7|8945.3|8943.8|678
1606490100000|2020-11-27 15:15:00|8951.7|8950.2|8948.3|8946.8|8951.9|8950.7|8947.4|8946.1|580
1606490400000|2020-11-27 15:20:00|8948.4|8946.9|8940.8|8939.3|8949.8|8948.3|8939.1|8937.8|639
1606490700000|2020-11-27 15:25:00|8940.9|8939.4|8945.8|8944.3|8946.6|8945.2|8940.4|8938.9|635
1606491000000|2020-11-27 15:30:00|8945.7|8944.2|8943.5|8942|8948.7|8947.5|8943.2|8942|488
1606491300000|2020-11-27 15:35:00|8943.4|8941.9|8941.6|8940.1|8945.5|8944.4|8940.9|8939.8|555
1606491600000|2020-11-27 15:40:00|8941.7|8940.2|8943.6|8942.7|8946.1|8944.9|8940.7|8939.6|643
1606491900000|2020-11-27 15:45:00|8944|8942.5|8947|8945.5|8947.3|8946|8941.6|8940.4|585
1606492200000|2020-11-27 15:50:00|8947.1|8945.6|8950.4|8948.9|8951.1|8949.8|8946.7|8945.2|516
1606492500000|2020-11-27 15:55:00|8950.5|8949|8953.3|8951.8|8959.2|8957.7|8950.1|8948.6|1057
1606492800000|2020-11-27 16:00:00|8953.2|8951.7|8950.9|8950|8955.3|8954.4|8949.6|8948.4|846
1606493100000|2020-11-27 16:05:00|8951.2|8949.7|8952.3|8951.4|8954|8952.9|8950.2|8948.7|585
1606493400000|2020-11-27 16:10:00|8952.5|8951.6|8958.6|8957.1|8959.2|8957.9|8952.5|8951.3|588
1606493700000|2020-11-27 16:15:00|8958.7|8957.2|8966.1|8965.2|8967|8965.9|8957.8|8956.4|709
1606494000000|2020-11-27 16:20:00|8966.4|8964.9|8967.1|8966.2|8968.2|8966.9|8964.9|8963.6|517
1606494300000|2020-11-27 16:25:00|8967.2|8966.3|8971.8|8970.3|8975.5|8974.1|8967.1|8966.1|784
1606494600000|2020-11-27 16:30:00|8971.6|8970.7|8982.3|8981.4|8982.7|8981.5|8966.8|8965.5|1046
1606494900000|2020-11-27 16:35:00|8982.5|8981|8979.7|8978.2|8983.7|8982.2|8976.6|8975.4|979
1606495200000|2020-11-27 16:40:00|8979.6|8978.1|8976.2|8975.3|8980.8|8979.5|8976|8974.5|817
1606495500000|2020-11-27 16:45:00|8976.6|8975.1|8989.3|8988.4|8994.5|8993|8975.3|8973.9|866
1606495800000|2020-11-27 16:50:00|8989.2|8988.3|8985.6|8984.1|8994.3|8992.8|8984.5|8983.3|799
1606496100000|2020-11-27 16:55:00|8985.4|8984.5|8984.2|8982.7|8987.5|8986.4|8983.2|8982.2|701
1606496400000|2020-11-27 17:00:00|8983.9|8983|8987|8985.5|8988.9|8987.4|8981.4|8980.4|686
1606496700000|2020-11-27 17:05:00|8987.1|8985.6|8987.7|8986.2|8989.6|8988.6|8986.9|8985.6|538
1606497000000|2020-11-27 17:10:00|8987.8|8986.3|8987.6|8986.1|8989.6|8988.7|8986.7|8985.2|438
1606497300000|2020-11-27 17:15:00|8987.7|8986.2|8985.1|8984.2|8989|8987.8|8984.1|8982.7|503
1606497600000|2020-11-27 17:20:00|8985.5|8984|8985.3|8983.8|8989.7|8988.6|8984.8|8983.3|484
1606497900000|2020-11-27 17:25:00|8985.1|8984.2|8985.7|8984.2|8987.3|8986.1|8985|8983.7|440
1606498200000|2020-11-27 17:30:00|8985.6|8984.1|8983.4|8982.5|8985.8|8984.6|8982.5|8981.1|442
1606498500000|2020-11-27 17:35:00|8983.3|8982.4|8981.9|8980.4|8984.2|8982.7|8981.3|8980.2|459
1606498800000|2020-11-27 17:40:00|8982|8980.5|8982.5|8981|8986.9|8985.4|8981.3|8979.8|483
1606499100000|2020-11-27 17:45:00|8982.8|8981.3|8984.5|8983|8986|8984.5|8982.3|8980.8|330
1606499400000|2020-11-27 17:50:00|8984.6|8983.1|8984.9|8983.4|8985.8|8984.5|8983.4|8981.9|424
1606499700000|2020-11-27 17:55:00|8985|8983.5|8979.1|8977.6|8985|8983.8|8978.6|8977.1|517
1606500000000|2020-11-27 18:00:00|8979.2|8977.7|8982.7|8981.2|8983.4|8981.9|8979|8977.5|391
1606500300000|2020-11-27 18:05:00|8982.6|8981.1|8983.8|8982.3|8984|8982.5|8980.9|8979.7|311
1606500600000|2020-11-27 18:10:00|8983.7|8982.2|8982.1|8980.6|8985.1|8983.6|8981.8|8980.3|375
1606500900000|2020-11-27 18:15:00|8982|8980.5|8988.3|8985.6|8991.5|8987.5|8981.2|8979.1|1110
1606501200000|2020-11-27 18:20:00|8988.2|8985.5|8989.1|8987.6|8990.3|8987.9|8987.5|8985|530
1606501500000|2020-11-27 18:25:00|8988.9|8987.4|8987|8983.1|8990.2|8988.4|8985.8|8982.4|619
1606501800000|2020-11-27 18:30:00|8986.7|8983.2|8986.2|8984.7|8987.5|8985.1|8984.7|8981.9|642
1606502100000|2020-11-27 18:35:00|8986.3|8984.8|8987.9|8986.4|8990.1|8987.3|8986.3|8984.2|344
1606502400000|2020-11-27 18:40:00|8988|8986.5|8987.4|8985.9|8990|8988.5|8987.1|8985.6|404
1606502700000|2020-11-27 18:45:00|8987.5|8986|8987|8985.5|8988|8986.5|8986.1|8984.6|376
1606503000000|2020-11-27 18:50:00|8986.9|8985.4|8986.1|8984.6|8987.4|8985.9|8985.3|8983.8|331
1606503300000|2020-11-27 18:55:00|8986|8984.5|8988.1|8986.6|8988.7|8987.2|8986|8984.5|438
1606503600000|2020-11-27 19:00:00|8988|8986.5|8988.2|8986.7|8989.2|8987.7|8987.5|8986|370
1606503900000|2020-11-27 19:05:00|8988.1|8986.6|8988.7|8987.2|8989.3|8987.8|8987.9|8986.4|239
1606504200000|2020-11-27 19:10:00|8988.5|8987|8989.7|8988.2|8990.4|8988.9|8988.5|8987|257
1606504500000|2020-11-27 19:15:00|8990|8988.5|8989.1|8987.6|8991.6|8990.1|8988.8|8987.3|466
1606504800000|2020-11-27 19:20:00|8988.9|8987.4|8989.9|8988.4|8990.5|8989|8988.8|8987.3|414
1606505100000|2020-11-27 19:25:00|8990|8988.5|8991.1|8989.6|8991.5|8990|8989.7|8988.2|402
1606505400000|2020-11-27 19:30:00|8991|8989.5|8992.9|8991.4|8993.2|8991.7|8990.3|8988.8|395
1606505700000|2020-11-27 19:35:00|8992.7|8991.2|8992.8|8991.3|8993.4|8991.9|8992.4|8990.9|196
1606506000000|2020-11-27 19:40:00|8992.7|8991.2|8988.5|8987|8992.8|8991.3|8988.5|8987|351
1606506300000|2020-11-27 19:45:00|8988.6|8987.1|8990.7|8989.2|8991.6|8990.1|8988.2|8986.7|497
1606506600000|2020-11-27 19:50:00|8990.6|8989.1|8990.1|8988.6|8991.2|8989.7|8988.7|8987.2|410
1606506900000|2020-11-27 19:55:00|8990.2|8988.7|8988.4|8986.9|8990.5|8989|8987.5|8986|291
1606507200000|2020-11-27 20:00:00|8988.2|8986.7|8990.8|8989.3|8991|8989.5|8987.3|8985.8|451
1606507500000|2020-11-27 20:05:00|8990.7|8989.2|8990.1|8988.6|8991.1|8989.6|8989.9|8988.4|232
1606507800000|2020-11-27 20:10:00|8990.2|8988.7|8990.3|8988.8|8990.8|8989.3|8989.3|8987.8|201
1606508100000|2020-11-27 20:15:00|8990.4|8988.9|8990.7|8989.2|8991.1|8989.6|8989.4|8987.9|224
1606508400000|2020-11-27 20:20:00|8990.8|8989.3|8989.3|8987.8|8990.9|8989.4|8988.5|8987|305
1606508700000|2020-11-27 20:25:00|8989.2|8987.7|8989.7|8988.2|8996.2|8989.8|8987.7|8983.1|891
1606509000000|2020-11-27 20:30:00|8989.5|8988|8990.3|8988.8|8996.1|8989.4|8987.7|8983.4|728
1606509300000|2020-11-27 20:35:00|8989.8|8988.3|8990|8988.5|8996.4|8990.3|8989.4|8980.4|984
1606509600000|2020-11-27 20:40:00|8989.9|8988.4|8990.4|8988.9|8996.6|8989.9|8989|8982.1|827
1606509900000|2020-11-27 20:45:00|8990.5|8989|8989.7|8988.2|8990.5|8989|8988.9|8987.4|379
1606510200000|2020-11-27 20:50:00|8989.6|8988.1|8988.9|8987.4|8994.2|8989.1|8987.3|8985.6|462
1606510500000|2020-11-27 20:55:00|8989.3|8987.8|8995.1|8993.6|9003.2|8995.9|8988.8|8984.2|820
1606510800000|2020-11-27 21:00:00|8995.5|8994|8997|8995.5|9004.4|8998.5|8991.3|8986.1|1193
1606511100000|2020-11-27 21:05:00|8997.5|8996|8995.7|8994.2|9002.2|8996.1|8992.9|8989.3|774
1606511400000|2020-11-27 21:10:00|8995.9|8994.4|8994.6|8993.1|8996.6|8995.1|8993|8991.5|824
1606511700000|2020-11-27 21:15:00|8994.7|8993.2|8993.2|8991.7|8998.1|8993.7|8991.5|8986|1299
1606512000000|2020-11-27 21:20:00|8992.6|8991.1|8992.6|8991.1|8998.3|8992.3|8990.6|8984.9|1700
1606512300000|2020-11-27 21:25:00|8992.5|8991|8993.3|8991.8|8998|8992.5|8990.3|8985.5|1286
1606512600000|2020-11-27 21:30:00|8993.4|8991.9|8992.9|8991.4|8998.5|8992.4|8990.5|8985.7|591
1606512900000|2020-11-27 21:35:00|8993|8991.5|8992.6|8991.1|8993.3|8991.8|8991.7|8990.2|526
1606513200000|2020-11-27 21:40:00|8992.7|8991.2|8991.7|8990.2|8996.5|8991.6|8990.7|8986.8|371
1606513500000|2020-11-27 21:45:00|8991.6|8990.1|8988.8|8976.8|9001.1|8992|8984.8|8972.8|1057
1606513800000|2020-11-27 21:50:00|8988.7|8976.7|8984.4|8982.9|8995.2|8985.6|8984.4|8976.7|1207
1606514100000|2020-11-27 21:55:00|8988|8979.9|8988.2|8977.9|8998.8|8986.8|8984.5|8972.5|343
1606683600000|2020-11-29 21:00:00|8979.4|8967.7|8982.4|8966.3|8982.4|8969.2|8979.4|8965.6|14
1606683900000|2020-11-29 21:05:00|8981.1|8966.2|8980.8|8958.8|8981.1|8969.1|8975.5|8958.8|13
1606684200000|2020-11-29 21:10:00|8980.7|8958.7|8983.9|8961.9|8983.9|8961.9|8980.5|8958.5|4
1606684500000|2020-11-29 21:15:00|8978.1|8965.6|8974.8|8968.3|8979|8968.3|8974.8|8965.3|5
1606684800000|2020-11-29 21:20:00|8977.5|8965.8|8977|8964.4|8979.2|8966.6|8977|8964.4|6
1606685100000|2020-11-29 21:25:00|8981.6|8959.6|8977.5|8964.2|8981.6|8965.6|8977|8958.6|15
1606685400000|2020-11-29 21:30:00|8978.7|8956.7|8978.8|8956.8|8978.8|8956.8|8978.7|8956.7|26
1606685700000|2020-11-29 21:35:00|8978.7|8956.7|8977.7|8964.5|8983.8|8965.3|8977.7|8956.7|15
1606686000000|2020-11-29 21:40:00|8982.9|8960.9|8979.8|8966.7|8983.5|8967.1|8977.5|8959.6|24
1606686300000|2020-11-29 21:45:00|8980.5|8968.5|8978.9|8966.5|8982.8|8968.5|8975.4|8956.7|43
1606686600000|2020-11-29 21:50:00|8983.4|8961.4|8981.1|8962.9|8984.5|8966.5|8979|8961.4|5
1606686900000|2020-11-29 21:55:00|8984.5|8962.5|8978.9|8966.8|8984.5|8966.8|8978.4|8959.2|14
1606687200000|2020-11-29 22:00:00|8977.3|8965|8978.6|8972.1|8987.8|8976.4|8977|8964.5|152
1606687500000|2020-11-29 22:05:00|8978.7|8972.2|8988.1|8971.1|9002.2|8980.2|8978.7|8967.7|296
1606687800000|2020-11-29 22:10:00|8985.6|8973.6|8985.3|8973.3|8992.9|8980.9|8982.3|8970.4|228
1606688100000|2020-11-29 22:15:00|8985.9|8973.9|8984.4|8972.4|8986.3|8976|8982.8|8971.3|191
1606688400000|2020-11-29 22:20:00|8984.8|8972.8|8984.9|8974.2|8985.8|8974.4|8983.1|8972.2|118
1606688700000|2020-11-29 22:25:00|8984.6|8974.3|8984|8974.5|8985.9|8976.4|8982.7|8972.8|173
1606689000000|2020-11-29 22:30:00|8983.8|8973.6|8982.9|8975.7|8984.3|8976|8982|8972.9|178
1606689300000|2020-11-29 22:35:00|8982.3|8975.3|8983.6|8973.4|8986|8975.8|8982.1|8971.8|233
1606689600000|2020-11-29 22:40:00|8983.5|8973.5|8983.8|8974.4|8985.3|8975.1|8981.7|8973|179
1606689900000|2020-11-29 22:45:00|8984.6|8974.2|8982.5|8976.2|8985.9|8976.2|8979.9|8969.2|365
1606690200000|2020-11-29 22:50:00|8983.1|8975.8|8984.8|8977.1|8985.9|8977.7|8980.7|8973.5|349
1606690500000|2020-11-29 22:55:00|8984.4|8977.2|8983.2|8974.6|8987.7|8979.2|8982|8974.1|326
1606690800000|2020-11-29 23:00:00|8983|8974.8|8981.8|8979.1|8986.9|8980.1|8978.2|8974.5|1123
1606691100000|2020-11-29 23:05:00|8982|8978.9|8981|8978.5|8982.5|8979.2|8979.3|8975.7|620
1606691400000|2020-11-29 23:10:00|8981.2|8978.1|8980.3|8978.8|8982.3|8980|8980.3|8976.8|321
1606691700000|2020-11-29 23:15:00|8980.2|8978.7|8980.5|8979|8981.9|8980.4|8978.9|8977.4|269
1606692000000|2020-11-29 23:20:00|8980.4|8978.9|8979.1|8977.6|8980.7|8979.2|8979|8977.5|229
1606692300000|2020-11-29 23:25:00|8979.2|8977.7|8976.7|8975.2|8979.2|8977.7|8976.3|8974.9|267
1606692600000|2020-11-29 23:30:00|8976.8|8975.3|8977.9|8976.4|8978.8|8977.3|8976.1|8974.6|362
1606692900000|2020-11-29 23:35:00|8978|8976.5|8980.9|8979.4|8981.1|8979.6|8977.4|8975.9|298
1606693200000|2020-11-29 23:40:00|8980.7|8979.2|8980.8|8979.3|8981.2|8979.7|8978.5|8977|257
1606693500000|2020-11-29 23:45:00|8980.9|8979.4|8979.1|8977.6|8981|8979.5|8978.7|8977.2|211
1606693800000|2020-11-29 23:50:00|8979.2|8977.7|8978.9|8977.4|8979.2|8977.7|8977.8|8976.3|228
1606694100000|2020-11-29 23:55:00|8979|8977.5|8980.7|8979.2|8980.8|8979.3|8979|8977.5|186
1606694400000|2020-11-30 00:00:00|8980.6|8979.1|8981|8979.5|8981.8|8980.3|8979.5|8978|493
1606694700000|2020-11-30 00:05:00|8981.1|8979.6|8981|8979.5|8982|8980.5|8980.5|8979|338
1606695000000|2020-11-30 00:10:00|8980.9|8979.4|8979.9|8978.4|8981.1|8979.6|8979.1|8977.6|289
1606695300000|2020-11-30 00:15:00|8979.8|8978.3|8980.2|8978.7|8980.3|8978.8|8978.9|8977.4|313
1606695600000|2020-11-30 00:20:00|8980.1|8978.6|8980.2|8978.7|8980.8|8979.3|8978.7|8977.2|379
1606695900000|2020-11-30 00:25:00|8980.1|8978.6|8978|8976.5|8980.8|8979.3|8977.9|8976.4|342
1606696200000|2020-11-30 00:30:00|8978.1|8976.6|8979.4|8977.9|8980.3|8978.8|8977.6|8976.1|338
1606696500000|2020-11-30 00:35:00|8979.3|8977.8|8979.5|8978|8980.6|8979.1|8979.2|8977.7|252
1606696800000|2020-11-30 00:40:00|8979.4|8977.9|8977.9|8976.4|8979.5|8978|8977.8|8976.3|215
1606697100000|2020-11-30 00:45:00|8978|8976.5|8979.2|8977.7|8979.7|8978.2|8977.4|8975.9|270
1606697400000|2020-11-30 00:50:00|8979.3|8977.8|8978.8|8977.3|8979.7|8978.3|8976.5|8975.4|447
1606697700000|2020-11-30 00:55:00|8979.1|8977.6|8978.6|8977.1|8980.1|8978.6|8977.3|8975.8|373
1606698000000|2020-11-30 01:00:00|8978.5|8977|8979.3|8977.8|8979.9|8978.4|8978.2|8976.7|513
1606698300000|2020-11-30 01:05:00|8979.4|8977.9|8981.3|8979.8|8982.4|8981.1|8979.3|8977.8|517
1606698600000|2020-11-30 01:10:00|8981.4|8979.9|8981.4|8979.9|8982.6|8981.1|8980.4|8978.9|506
1606698900000|2020-11-30 01:15:00|8981.5|8980|8980|8978.5|8981.6|8980.1|8979.6|8978.1|275
1606699200000|2020-11-30 01:20:00|8980.1|8978.6|8979.8|8978.3|8980.4|8978.9|8979|8977.6|286
1606699500000|2020-11-30 01:25:00|8979.7|8978.2|8978.2|8976.7|8980.2|8978.7|8977.6|8976.4|292
1606699800000|2020-11-30 01:30:00|8978.3|8976.8|8979.7|8978.2|8979.7|8978.2|8977.5|8976.1|407
1606700100000|2020-11-30 01:35:00|8979.6|8978.1|8980.4|8978.9|8981.2|8979.7|8979.6|8978.1|242
1606700400000|2020-11-30 01:40:00|8980.3|8978.8|8980.3|8978.8|8980.6|8979.1|8979|8977.7|178
1606700700000|2020-11-30 01:45:00|8980.2|8978.7|8980.4|8978.9|8980.4|8979.1|8979.7|8978.2|205
1606701000000|2020-11-30 01:50:00|8980.3|8978.8|8980.1|8979.2|8981|8979.5|8979.2|8977.7|233
1606701300000|2020-11-30 01:55:00|8980.4|8978.9|8976.6|8975.1|8980.6|8979.1|8976.1|8974.6|283
1606701600000|2020-11-30 02:00:00|8976.5|8975|8975.2|8973.7|8976.8|8975.4|8974|8972.7|370
1606701900000|2020-11-30 02:05:00|8975.1|8973.6|8974.8|8973.9|8975.8|8974.6|8974.2|8973|212
1606702200000|2020-11-30 02:10:00|8975|8973.5|8975.5|8974|8975.8|8974.6|8974.7|8973.4|228
1606702500000|2020-11-30 02:15:00|8975.3|8974.4|8975.9|8974.4|8976.4|8974.9|8974.6|8973.4|312
1606702800000|2020-11-30 02:20:00|8975.8|8974.3|8976.2|8974.7|8976.6|8975.4|8975.1|8974.1|207
1606703100000|2020-11-30 02:25:00|8976.1|8974.6|8975.6|8974.1|8976.2|8974.9|8975.2|8974|208
1606703400000|2020-11-30 02:30:00|8975.7|8974.2|8975.8|8974.3|8976|8974.6|8974.9|8973.9|202
1606703700000|2020-11-30 02:35:00|8976|8974.5|8976.2|8974.7|8976.2|8975|8975.4|8974|231
1606704000000|2020-11-30 02:40:00|8976.3|8974.8|8975.9|8974.4|8976.4|8974.9|8975.5|8974|193
1606704300000|2020-11-30 02:45:00|8975.8|8974.3|8975.7|8974.2|8976.3|8975.1|8975|8973.7|185
1606704600000|2020-11-30 02:50:00|8975.8|8974.3|8974.4|8972.9|8975.8|8974.3|8974|8972.6|275
1606704900000|2020-11-30 02:55:00|8974.5|8973|8975.9|8974.4|8976.7|8975.4|8974|8972.5|347
1606705200000|2020-11-30 03:00:00|8975.8|8974.3|8975.4|8973.9|8976.7|8975.2|8975.1|8973.6|383
1606705500000|2020-11-30 03:05:00|8975.5|8974|8974.2|8973.3|8976.1|8974.8|8973.5|8972.3|241
1606705800000|2020-11-30 03:10:00|8974.3|8973.4|8973.5|8972.6|8974.7|8973.4|8972.8|8971.6|282
1606706100000|2020-11-30 03:15:00|8973.6|8972.7|8974.4|8972.9|8974.7|8973.2|8973.1|8972|228
1606706400000|2020-11-30 03:20:00|8974.7|8973.2|8974.4|8972.9|8975|8973.7|8973.8|8972.5|241
1606706700000|2020-11-30 03:25:00|8974.3|8972.8|8975|8973.5|8975.7|8974.4|8974.1|8972.7|254
1606707000000|2020-11-30 03:30:00|8974.8|8973.9|8974.8|8973.3|8975.4|8974.1|8974.2|8972.7|207
1606707300000|2020-11-30 03:35:00|8974.9|8973.4|8974.9|8973.4|8976.3|8975.1|8974.6|8973.2|297
1606707600000|2020-11-30 03:40:00|8975|8973.5|8974.5|8973.6|8975.3|8974.1|8974.5|8973|217
1606707900000|2020-11-30 03:45:00|8974.8|8973.3|8974.1|8972.6|8975|8973.8|8973.4|8972.3|295
1606708200000|2020-11-30 03:50:00|8974.2|8972.7|8974.5|8973|8974.8|8973.4|8973.7|8972.4|254
1606708500000|2020-11-30 03:55:00|8974.4|8972.9|8974.6|8973.1|8975.1|8973.9|8974|8972.8|119
1606708800000|2020-11-30 04:00:00|8974.7|8973.2|8974.7|8973.2|8975.5|8974|8974.1|8972.8|198
1606709100000|2020-11-30 04:05:00|8974.6|8973.1|8973.8|8972.9|8974.9|8973.7|8973.6|8972.4|234
1606709400000|2020-11-30 04:10:00|8973.7|8972.8|8974|8973.1|8974.3|8973.2|8973.5|8972.3|151
1606709700000|2020-11-30 04:15:00|8973.9|8973|8973.8|8972.9|8975.3|8973.9|8973.6|8972.7|185
1606710000000|2020-11-30 04:20:00|8973.7|8972.8|8972.4|8970.9|8973.9|8972.9|8971.3|8970.2|249
1606710300000|2020-11-30 04:25:00|8972.5|8971|8973.1|8971.6|8973.3|8972|8971.8|8970.6|127
1606710600000|2020-11-30 04:30:00|8973|8971.5|8973.3|8971.8|8973.4|8972.3|8972.6|8971.5|155
1606710900000|2020-11-30 04:35:00|8973.2|8971.7|8973.4|8971.9|8973.6|8972.3|8972.9|8971.4|177
1606711200000|2020-11-30 04:40:00|8973.3|8971.8|8974.3|8972.8|8975.1|8973.6|8972.8|8971.4|226
1606711500000|2020-11-30 04:45:00|8974.2|8972.7|8974|8972.5|8974.4|8972.9|8973.5|8972.2|174
1606711800000|2020-11-30 04:50:00|8974.1|8972.6|8974.5|8973|8974.5|8973.3|8973.6|8972.3|152
1606712100000|2020-11-30 04:55:00|8974.3|8973.4|8974.1|8972.6|8974.7|8973.6|8973.6|8972.1|215
1606712400000|2020-11-30 05:00:00|8974.2|8972.7|8974.6|8973.1|8974.6|8973.4|8974|8972.5|194
1606712700000|2020-11-30 05:05:00|8974.5|8973|8975|8973.5|8975.3|8973.9|8974|8972.8|219
1606713000000|2020-11-30 05:10:00|8974.9|8973.4|8973.9|8972.4|8975.1|8973.6|8972.5|8971.4|264
1606713300000|2020-11-30 05:15:00|8974.1|8972.6|8973.7|8972.8|8974.3|8973|8973.3|8972.1|291
1606713600000|2020-11-30 05:20:00|8973.8|8972.9|8974.5|8973|8974.9|8973.4|8973.6|8972.1|264
1606713900000|2020-11-30 05:25:00|8974.6|8973.1|8974.5|8973|8974.7|8973.5|8973.8|8972.5|218
1606714200000|2020-11-30 05:30:00|8974.6|8973.1|8976.4|8974.9|8976.6|8975.4|8974.1|8972.9|307
1606714500000|2020-11-30 05:35:00|8976.3|8974.8|8975.2|8973.7|8976.4|8974.9|8974.8|8973.4|250
1606714800000|2020-11-30 05:40:00|8975.3|8973.8|8974.3|8972.8|8975.3|8973.8|8974.1|8972.8|210
1606715100000|2020-11-30 05:45:00|8974.2|8972.7|8975.4|8973.9|8975.5|8974|8973.3|8971.9|325
1606715400000|2020-11-30 05:50:00|8975.5|8974|8975.7|8974.2|8976.1|8974.9|8975.1|8973.8|235
1606715700000|2020-11-30 05:55:00|8975.6|8974.1|8974.8|8973.3|8976.1|8974.6|8974.6|8973.2|210
1606716000000|2020-11-30 06:00:00|8974.7|8973.2|8975.4|8973.9|8975.8|8974.4|8973.8|8972.3|249
1606716300000|2020-11-30 06:05:00|8975.5|8974|8976.1|8974.6|8976.1|8975|8974.4|8973.2|252
1606716600000|2020-11-30 06:10:00|8975.7|8974.8|8975.1|8973.6|8976|8974.8|8974.8|8973.3|190
1606716900000|2020-11-30 06:15:00|8974.8|8973.9|8974.5|8973.6|8976.5|8975|8974.5|8973.4|269
1606717200000|2020-11-30 06:20:00|8974.6|8973.7|8975.2|8973.7|8976.1|8974.6|8974.5|8973.3|196
1606717500000|2020-11-30 06:25:00|8975.1|8973.6|8974|8972.5|8975.5|8974.2|8973.1|8971.9|260
1606717800000|2020-11-30 06:30:00|8973.9|8972.4|8971.9|8970.4|8974|8972.9|8970.7|8969.6|331
1606718100000|2020-11-30 06:35:00|8971.8|8970.3|8971.2|8970.3|8972.5|8971.1|8969.9|8968.7|336
1606718400000|2020-11-30 06:40:00|8971.3|8970.4|8970.5|8969|8972.6|8971.5|8970|8968.8|403
1606718700000|2020-11-30 06:45:00|8970.6|8969.1|8970.8|8969.3|8973.2|8972|8969.9|8968.7|404
1606719000000|2020-11-30 06:50:00|8970.7|8969.2|8966.5|8965.6|8970.8|8969.6|8966.5|8965.3|301
1606719300000|2020-11-30 06:55:00|8966.6|8965.7|8966.9|8965.4|8967.3|8966.1|8965.1|8963.6|479
1606719600000|2020-11-30 07:00:00|8966.8|8965.3|8970|8968.5|8970.5|8969.1|8966.8|8965.3|508
1606719900000|2020-11-30 07:05:00|8969.9|8968.4|8968.7|8967.2|8970.1|8968.6|8967|8965.7|426
1606720200000|2020-11-30 07:10:00|8968.6|8967.1|8960.6|8959.1|8969.8|8968.3|8960.6|8959.1|508
1606720500000|2020-11-30 07:15:00|8960.5|8959|8961.3|8959.8|8962.3|8961.1|8958.4|8956.9|562
1606720800000|2020-11-30 07:20:00|8961.1|8959.6|8964.4|8962.9|8964.5|8963|8961.1|8959.6|453
1606721100000|2020-11-30 07:25:00|8964.3|8962.8|8967.9|8966.4|8968.4|8967.3|8964.1|8962.7|565
1606721400000|2020-11-30 07:30:00|8967.8|8966.3|8967.8|8966.9|8969|8967.8|8967|8965.7|447
1606721700000|2020-11-30 07:35:00|8967.7|8966.8|8965.9|8965|8968.7|8967.5|8965|8963.7|390
1606722000000|2020-11-30 07:40:00|8965.8|8964.9|8966.3|8964.8|8967.8|8966.3|8965.2|8964|464
1606722300000|2020-11-30 07:45:00|8966.2|8964.7|8966.3|8964.8|8968.3|8967|8965.9|8964.4|466
1606722600000|2020-11-30 07:50:00|8966.2|8964.7|8971.1|8969.6|8971.2|8969.7|8964.6|8963.3|564
1606722900000|2020-11-30 07:55:00|8970.7|8969.2|8969.2|8967.7|8970.7|8969.2|8966.9|8965.7|563
1606723200000|2020-11-30 08:00:00|8969.1|8967.6|8977.2|8975.7|8977.9|8976.4|8966.1|8965|843
1606723500000|2020-11-30 08:05:00|8977.7|8976.2|8973.2|8972.3|8978.5|8977|8972.4|8971.1|743
1606723800000|2020-11-30 08:10:00|8973.5|8972|8974|8972.5|8975.3|8973.9|8971.1|8969.7|734
1606724100000|2020-11-30 08:15:00|8974.1|8972.6|8974.6|8973.7|8975.6|8974.1|8971.6|8970.4|715
1606724400000|2020-11-30 08:20:00|8974.7|8973.8|8977.8|8976.9|8979.1|8978|8974.4|8973.2|714
1606724700000|2020-11-30 08:25:00|8977.7|8976.8|8979.4|8977.9|8980.5|8979.2|8973.3|8972|612
1606725000000|2020-11-30 08:30:00|8979.3|8977.8|8976.8|8975.3|8984.3|8983.1|8975.4|8974.1|687
1606725300000|2020-11-30 08:35:00|8976.9|8975.4|8981.2|8980.3|8981.7|8980.5|8976.1|8974.9|749
1606725600000|2020-11-30 08:40:00|8981.3|8980.4|8980.9|8980|8982.6|8981.6|8980.1|8979.2|729
1606725900000|2020-11-30 08:45:00|8980.8|8979.9|8983.2|8982.3|8985.5|8984|8979.5|8978.3|620
1606726200000|2020-11-30 08:50:00|8983.3|8982.4|8984.9|8983.4|8986.4|8985.3|8982.8|8981.6|791
1606726500000|2020-11-30 08:55:00|8985|8983.5|8985|8983.5|8987.2|8986|8983.4|8982.1|580
1606726800000|2020-11-30 09:00:00|8984.9|8983.4|8987.7|8986.8|8988.5|8987.1|8982.7|8981.2|641
1606727100000|2020-11-30 09:05:00|8987.9|8986.4|8991.3|8989.8|8992|8990.6|8987.7|8986.4|868
1606727400000|2020-11-30 09:10:00|8991.2|8989.7|8989.2|8987.7|8992.9|8991.7|8988.4|8987.2|659
1606727700000|2020-11-30 09:15:00|8989|8987.5|8993.1|8991.6|8996.2|8994.8|8988.9|8987.4|706
1606728000000|2020-11-30 09:20:00|8993|8991.5|8993.2|8991.7|8996.9|8995.8|8992.4|8991.2|544
1606728300000|2020-11-30 09:25:00|8993.3|8991.8|8999.8|8998.3|9000.6|8999.5|8993.2|8991.8|529
1606728600000|2020-11-30 09:30:00|8999.9|8998.4|8994.1|8993.2|9001.6|9000.5|8993.4|8992.2|703
1606728900000|2020-11-30 09:35:00|8994.2|8993.3|8998.2|8996.7|8998.8|8997.5|8993.7|8992.5|637
1606729200000|2020-11-30 09:40:00|8997.7|8996.8|8997|8996.1|8999.9|8998.6|8996.6|8995.1|592
1606729500000|2020-11-30 09:45:00|8996.9|8996|8995.2|8994.3|8998.5|8997.4|8994.6|8993.4|614
1606729800000|2020-11-30 09:50:00|8995.1|8994.2|8992.5|8991.6|8995.3|8994.2|8989.8|8988.9|747
1606730100000|2020-11-30 09:55:00|8992.8|8991.3|8993.8|8992.3|8994.7|8993.6|8989.5|8988.4|651
1606730400000|2020-11-30 10:00:00|8993.9|8992.4|8990.9|8990|8996.2|8995|8989.8|8988.6|658
1606730700000|2020-11-30 10:05:00|8990.8|8989.9|8995.8|8994.3|8995.8|8994.6|8989.9|8988.8|538
1606731000000|2020-11-30 10:10:00|8995.7|8994.2|8995.8|8994.3|8997.2|8995.9|8994|8992.8|612
1606731300000|2020-11-30 10:15:00|8995.7|8994.2|8994.6|8993.1|8995.9|8994.7|8992.4|8991|455
1606731600000|2020-11-30 10:20:00|8994.5|8993|8992.7|8991.8|8996.8|8995.6|8992.2|8990.9|451
1606731900000|2020-11-30 10:25:00|8992.8|8991.9|8994.9|8993.4|8995|8993.8|8992.7|8991.5|484
1606732200000|2020-11-30 10:30:00|8995|8993.5|8996.5|8995|8997.3|8996.1|8993.9|8992.7|444
1606732500000|2020-11-30 10:35:00|8996.6|8995.1|8994.5|8993.6|8997.1|8996|8993.6|8992.4|535
1606732800000|2020-11-30 10:40:00|8994.4|8993.5|8993.9|8992.4|8995.7|8994.5|8992.8|8991.5|417
1606733100000|2020-11-30 10:45:00|8993.8|8992.3|8994|8993.1|8995.1|8994|8993.5|8992|402
1606733400000|2020-11-30 10:50:00|8994.1|8993.2|8994.9|8994|8995.8|8994.5|8993.2|8992|537
1606733700000|2020-11-30 10:55:00|8995|8994.1|8991.1|8990.2|8996.3|8995.2|8990.6|8989.5|582
1606734000000|2020-11-30 11:00:00|8991|8990.1|8992.5|8991.6|8993.1|8991.8|8990.3|8989.1|580
1606734300000|2020-11-30 11:05:00|8992.4|8991.5|8991.6|8990.1|8993.2|8992|8990|8989|486
1606734600000|2020-11-30 11:10:00|8991.5|8990|8985.7|8984.2|8991.7|8990.4|8985|8983.8|530
1606734900000|2020-11-30 11:15:00|8985.3|8984.4|8979.6|8978.1|8985.9|8984.4|8977.6|8976.5|490
1606735200000|2020-11-30 11:20:00|8979.4|8978.5|8978.8|8977.3|8983.9|8982.6|8978.2|8977|642
1606735500000|2020-11-30 11:25:00|8978.5|8977.6|8981|8980.1|8982.1|8981|8977.7|8976.6|533
1606735800000|2020-11-30 11:30:00|8981.1|8980.2|8980|8979.1|8983.2|8982.3|8979.3|8978.1|627
1606736100000|2020-11-30 11:35:00|8979.9|8979|8973.5|8972.6|8981.7|8980.5|8972.7|8971.2|630
1606736400000|2020-11-30 11:40:00|8974.2|8972.7|8976.1|8974.6|8977.9|8976.9|8973.8|8972.7|583
1606736700000|2020-11-30 11:45:00|8976|8974.5|8975.7|8974.2|8977.3|8976|8974.5|8973.1|506
1606737000000|2020-11-30 11:50:00|8975.8|8974.3|8978.5|8977|8979.8|8978.5|8973.1|8972.1|712
1606737300000|2020-11-30 11:55:00|8978.1|8977.2|8975.9|8974.4|8978.8|8977.6|8975.8|8974.4|675
1606737600000|2020-11-30 12:00:00|8975.8|8974.3|8976.6|8975.1|8976.6|8975.4|8974|8972.8|692
1606737900000|2020-11-30 12:05:00|8976.5|8975|8978|8977.1|8980|8978.9|8976.2|8975|634
1606738200000|2020-11-30 12:10:00|8978.3|8976.8|8978.9|8978|8979.4|8978.5|8976.4|8975.3|661
1606738500000|2020-11-30 12:15:00|8978.8|8977.4|8977.6|8976.1|8979.9|8978.7|8975.7|8974.4|778
1606738800000|2020-11-30 12:20:00|8977.7|8976.2|8981.5|8980.6|8981.7|8980.8|8976.8|8975.8|546
1606739100000|2020-11-30 12:25:00|8981.6|8980.7|8983.7|8982.8|8984.7|8983.5|8980.5|8979.6|595
1606739400000|2020-11-30 12:30:00|8983.6|8982.7|8987.2|8985.7|9001.8|9000.1|8983.4|8981.5|753
1606739700000|2020-11-30 12:35:00|8987.1|8985.6|8987.4|8985.9|8988.6|8987.3|8985.2|8984|715
1606740000000|2020-11-30 12:40:00|8987.2|8985.7|8984.7|8983.2|8987.6|8986.5|8984.6|8983.2|648
1606740300000|2020-11-30 12:45:00|8984.8|8983.3|8989.1|8988.2|8989.3|8988.2|8983.8|8982.5|628
1606740600000|2020-11-30 12:50:00|8989|8988.1|8988.4|8986.9|8989|8988.1|8984.4|8983.2|587
1606740900000|2020-11-30 12:55:00|8988.3|8986.8|8987.2|8985.7|8990.5|8989.1|8986.2|8985.1|660
1606741200000|2020-11-30 13:00:00|8987.3|8985.8|8984.3|8983.4|8987.7|8986.5|8984.1|8982.6|677
1606741500000|2020-11-30 13:05:00|8984.4|8983.5|8987|8985.5|8987.2|8986.1|8983.7|8982.5|594
1606741800000|2020-11-30 13:10:00|8986.9|8985.4|8984.7|8983.8|8986.9|8985.4|8983.6|8982.4|536
1606742100000|2020-11-30 13:15:00|8984.9|8983.4|8980.3|8979.4|8985.9|8985|8978.2|8975.3|758
1606742400000|2020-11-30 13:20:00|8980.4|8979.5|8984.4|8983.5|8985.9|8984.9|8978.2|8976.7|833
1606742700000|2020-11-30 13:25:00|8984.3|8983.4|8984.7|8983.8|8987.7|8986.5|8984.1|8983.2|714
1606743000000|2020-11-30 13:30:00|8984.6|8983.7|8982.8|8981.9|8985.6|8984.4|8982.7|8981.5|483
1606743300000|2020-11-30 13:35:00|8982.7|8981.2|8981.9|8981|8982.9|8981.7|8979.6|8978.4|585
1606743600000|2020-11-30 13:40:00|8981.8|8980.9|8978.3|8977.4|8983|8982|8978.1|8976.7|522
1606743900000|2020-11-30 13:45:00|8978.2|8977.3|8971.7|8970.8|8978.3|8977.4|8971.7|8970.8|720
1606744200000|2020-11-30 13:50:00|8971.8|8970.9|8970.6|8969.1|8974|8972.8|8966.6|8965.1|783
1606744500000|2020-11-30 13:55:00|8970.5|8969|8970.4|8968.9|8972|8970.5|8968.8|8967.5|793
1606744800000|2020-11-30 14:00:00|8970.6|8969.1|8968.4|8966.9|8972.9|8971.4|8966.8|8965.3|905
1606745100000|2020-11-30 14:05:00|8968.3|8966.8|8966.9|8966|8971.4|8970.2|8962.7|8961.2|862
1606745400000|2020-11-30 14:10:00|8967.1|8965.6|8973.3|8971.8|8977.3|8976.2|8965.9|8964.6|903
1606745700000|2020-11-30 14:15:00|8973.2|8971.7|8975|8973.5|8976|8974.5|8971.3|8969.8|750
1606746000000|2020-11-30 14:20:00|8974.8|8973.3|8974.3|8972.8|8975.8|8974.7|8972.7|8971.6|593
1606746300000|2020-11-30 14:25:00|8973.9|8973|8974.3|8972.8|8975.9|8974.4|8972.6|8971.5|527
1606746600000|2020-11-30 14:30:00|8974.4|8972.9|8974.1|8972.6|8975.8|8974.3|8969.3|8968.3|841
1606746900000|2020-11-30 14:35:00|8974|8972.5|8976.6|8975.1|8976.7|8975.5|8971.2|8969.9|972
1606747200000|2020-11-30 14:40:00|8976.7|8975.2|8978.2|8976.7|8979.7|8978.5|8974.6|8973.4|629
1606747500000|2020-11-30 14:45:00|8978.3|8976.8|8975.5|8974|8978.9|8977.4|8973.8|8972.6|869
1606747800000|2020-11-30 14:50:00|8975.6|8974.1|8974.1|8973.2|8976.7|8975.5|8973.4|8972.3|887
1606748100000|2020-11-30 14:55:00|8974|8973.1|8970.8|8969.3|8975.5|8974.4|8970.4|8969|784
1606748400000|2020-11-30 15:00:00|8970.9|8969.4|8969.7|8968.2|8973.4|8972|8968|8966.9|1038
1606748700000|2020-11-30 15:05:00|8969.6|8968.1|8974.6|8973.7|8975|8973.8|8965.2|8964.2|1148
1606749000000|2020-11-30 15:10:00|8974.5|8973.6|8970.7|8969.8|8975.1|8974|8970.3|8968.9|910
1606749300000|2020-11-30 15:15:00|8970.9|8970|8970.6|8969.7|8976.3|8975|8970.3|8969.1|855
1606749600000|2020-11-30 15:20:00|8970.8|8969.9|8975.9|8974.4|8976|8974.8|8970.2|8969.1|810
1606749900000|2020-11-30 15:25:00|8975.6|8974.7|8975|8973.5|8977.5|8976.1|8973.6|8972.6|879
1606750200000|2020-11-30 15:30:00|8975.1|8973.6|8982.7|8981.2|8989|8987.5|8974.9|8973.4|1240
1606750500000|2020-11-30 15:35:00|8982.5|8981.6|8982.3|8981.4|8983.8|8982.5|8978.2|8977.1|922
1606750800000|2020-11-30 15:40:00|8982.4|8981.5|8985.7|8984.2|8987.6|8986.1|8980.2|8978.8|1180
1606751100000|2020-11-30 15:45:00|8985.8|8984.3|8991.9|8990.4|8994.2|8992.7|8984.6|8983.1|1200
1606751400000|2020-11-30 15:50:00|8991.8|8990.3|8978.3|8976.8|8992.8|8991.5|8975.4|8973.9|1316
1606751700000|2020-11-30 15:55:00|8978.6|8977.1|8961.1|8959.6|8978.6|8977.3|8959.1|8957.5|1790
1606752000000|2020-11-30 16:00:00|8961.3|8959.8|8966|8964.5|8975.8|8972.4|8954.5|8953|1666
1606752300000|2020-11-30 16:05:00|8965.9|8964.4|8959.1|8957.6|8969.7|8968.2|8956.1|8954.9|1219
1606752600000|2020-11-30 16:10:00|8959.2|8957.7|8964|8962.5|8969.3|8968|8959.2|8957.7|1040
1606752900000|2020-11-30 16:15:00|8964.1|8962.6|8956.4|8954.9|8964.1|8962.6|8954.8|8953.7|1085
1606753200000|2020-11-30 16:20:00|8956.1|8955.2|8960.7|8959.8|8961.1|8960|8954.4|8953.2|905
1606753500000|2020-11-30 16:25:00|8960.6|8959.7|8956.7|8955.2|8962|8961.1|8956.2|8955|864
1606753800000|2020-11-30 16:30:00|8956.4|8955.5|8949.8|8948.3|8957.1|8955.6|8946.2|8945|1098
1606754100000|2020-11-30 16:35:00|8949.7|8948.2|8953.4|8951.9|8953.5|8952.3|8948.7|8947.5|830
1606754400000|2020-11-30 16:40:00|8953.5|8952|8954.3|8952.8|8955|8954|8951.9|8950.9|660
1606754700000|2020-11-30 16:45:00|8954.2|8952.7|8949.9|8949|8954.2|8953|8949.8|8948.7|787
1606755000000|2020-11-30 16:50:00|8949.8|8948.9|8951|8950.1|8952.2|8951|8948.7|8947.7|564
1606755300000|2020-11-30 16:55:00|8951.3|8949.8|8957.8|8956.9|8958.5|8957.1|8949.8|8948.5|818
1606755600000|2020-11-30 17:00:00|8957.9|8957|8957.7|8956.2|8959.8|8958.7|8954.4|8953.2|790
1606755900000|2020-11-30 17:05:00|8957.8|8956.3|8958.2|8957.3|8960.3|8959|8955.2|8954|872
1606756200000|2020-11-30 17:10:00|8958.3|8957.4|8954.1|8953.2|8958.9|8957.8|8953.8|8952.6|692
1606756500000|2020-11-30 17:15:00|8954.5|8953|8952.3|8950.8|8954.8|8953.9|8951.8|8950.5|594
1606756800000|2020-11-30 17:20:00|8952.1|8950.6|8951.3|8950.4|8955.1|8953.9|8950.3|8948.9|671
1606757100000|2020-11-30 17:25:00|8951.5|8950.6|8955|8953.5|8955.3|8954.1|8951.2|8950.1|636
1606757400000|2020-11-30 17:30:00|8954.6|8953.7|8953.7|8952.8|8956.3|8955.1|8953.3|8952.2|673
1606757700000|2020-11-30 17:35:00|8953.9|8953|8952.1|8951.2|8953.9|8953|8950.9|8949.8|677
1606758000000|2020-11-30 17:40:00|8951.9|8951|8950.2|8949.3|8952.6|8951.6|8949.9|8948.8|725
1606758300000|2020-11-30 17:45:00|8950.3|8949.4|8949.9|8948.4|8952.6|8951.1|8949.6|8948.2|514
1606758600000|2020-11-30 17:50:00|8950|8948.5|8950.7|8949.8|8951.9|8950.6|8948.6|8947.6|648
1606758900000|2020-11-30 17:55:00|8950.6|8949.7|8952.9|8952|8953.8|8952.9|8949.9|8948.7|722
1606759200000|2020-11-30 18:00:00|8953.3|8951.8|8948.9|8948|8954.6|8953.2|8948.8|8947.5|699
1606759500000|2020-11-30 18:05:00|8949.1|8948.2|8950.8|8949.9|8951.8|8950.9|8948|8946.9|469
1606759800000|2020-11-30 18:10:00|8950.9|8950|8952.2|8951.3|8952.8|8951.6|8950.4|8949.5|440
1606760100000|2020-11-30 18:15:00|8952.3|8951.4|8952.7|8951.8|8953.9|8952.8|8952|8951.1|336
1606760400000|2020-11-30 18:20:00|8953|8952.1|8952.6|8951.7|8953.4|8952.4|8951|8950.1|356
1606760700000|2020-11-30 18:25:00|8952.7|8951.8|8953.4|8952.5|8954.5|8953.5|8952.5|8951.5|263
1606761000000|2020-11-30 18:30:00|8953.5|8952.6|8952.4|8951.5|8953.9|8952.8|8952.1|8951|375
1606761300000|2020-11-30 18:35:00|8952.3|8951.4|8953.4|8952.5|8955.1|8954|8952.3|8951.4|282
1606761600000|2020-11-30 18:40:00|8953.3|8952.4|8955.1|8954.2|8956.9|8955.7|8953.1|8952.1|352
1606761900000|2020-11-30 18:45:00|8955.2|8954.3|8958.4|8957.5|8958.6|8957.5|8954.9|8954|466
1606762200000|2020-11-30 18:50:00|8958.7|8957.2|8958.7|8957.8|8958.9|8957.8|8955.7|8954.8|440
1606762500000|2020-11-30 18:55:00|8958.6|8957.7|8953.7|8952.8|8959|8957.7|8952.9|8951.8|464
1606762800000|2020-11-30 19:00:00|8953.8|8952.9|8953.4|8952.5|8955.2|8954|8952.3|8951.1|494
1606763100000|2020-11-30 19:05:00|8953.6|8952.7|8955.2|8954.3|8955.6|8954.6|8953.2|8952.3|351
1606763400000|2020-11-30 19:10:00|8955.1|8954.2|8955|8954.1|8956|8955|8954.3|8953.4|328
1606763700000|2020-11-30 19:15:00|8954.9|8954|8955.7|8954.8|8956.9|8955.6|8954.3|8953.1|319
1606764000000|2020-11-30 19:20:00|8955.8|8954.9|8953.4|8952.5|8955.9|8954.9|8952.3|8951.3|403
1606764300000|2020-11-30 19:25:00|8953.3|8952.4|8951.8|8950.3|8954|8952.9|8951.2|8950.2|369
1606764600000|2020-11-30 19:30:00|8951.7|8950.2|8953.1|8952.2|8954.8|8953.7|8951.5|8950.2|399
1606764900000|2020-11-30 19:35:00|8953.4|8952.5|8951.3|8950.4|8954.7|8953.8|8950.8|8949.8|377
1606765200000|2020-11-30 19:40:00|8951.2|8950.3|8950.3|8949.4|8951.7|8950.4|8948.3|8947.3|449
1606765500000|2020-11-30 19:45:00|8950.2|8949.3|8952.1|8950.6|8952.2|8951.1|8947.9|8947|516
1606765800000|2020-11-30 19:50:00|8951.9|8951|8952.4|8951.5|8953.9|8952.6|8950.5|8949.6|437
1606766100000|2020-11-30 19:55:00|8952.5|8951.6|8954.6|8953.7|8954.9|8953.8|8951.8|8950.7|560
1606766400000|2020-11-30 20:00:00|8954.5|8953.6|8951.4|8949.9|8954.7|8953.8|8949.3|8948.2|551
1606766700000|2020-11-30 20:05:00|8951.1|8950.2|8949.5|8948.6|8951.5|8950.4|8949.1|8948.2|397
1606767000000|2020-11-30 20:10:00|8949.4|8948.5|8948.8|8947.9|8952.4|8951.2|8948.5|8947.4|454
1606767300000|2020-11-30 20:15:00|8949.1|8947.6|8949|8947.5|8949.7|8948.8|8947.6|8946.5|526
1606767600000|2020-11-30 20:20:00|8949.1|8947.6|8950.9|8950|8953.1|8952.2|8949|8947.5|387
1606767900000|2020-11-30 20:25:00|8951|8950.1|8952.1|8951.2|8952.2|8951.3|8949.7|8948.6|447
1606768200000|2020-11-30 20:30:00|8951.9|8951|8952.8|8951.9|8953.2|8952.1|8950.4|8949.2|415
1606768500000|2020-11-30 20:35:00|8952.7|8951.8|8952.1|8951.2|8952.8|8951.9|8949.9|8948.9|516
1606768800000|2020-11-30 20:40:00|8952.2|8951.3|8951.8|8950.9|8953.9|8952.9|8951.2|8950.1|425
1606769100000|2020-11-30 20:45:00|8951.7|8950.8|8949.4|8948.5|8952|8951.1|8948.4|8947.5|434
1606769400000|2020-11-30 20:50:00|8949.3|8948.4|8951.2|8949.7|8951.6|8950.5|8948.8|8947.9|564
1606769700000|2020-11-30 20:55:00|8951.1|8949.6|8949.8|8948.3|8951.2|8950.3|8948.2|8947.1|616
1606770000000|2020-11-30 21:00:00|8949.3|8948.4|8948.9|8947.4|8949.9|8948.7|8946|8944.5|520
1606770300000|2020-11-30 21:05:00|8948.8|8947.3|8951.1|8949.6|8951.6|8950.1|8948.5|8947|291
1606770600000|2020-11-30 21:10:00|8951.2|8949.7|8952|8950.5|8952.7|8951.2|8951.1|8949.6|212
1606770900000|2020-11-30 21:15:00|8952.1|8950.6|8951.6|8950.1|8953.4|8951.9|8951.5|8950|268
1606771200000|2020-11-30 21:20:00|8951.7|8950.2|8951.8|8950.3|8952.3|8950.8|8950.9|8949.4|190
1606771500000|2020-11-30 21:25:00|8951.9|8950.4|8950.6|8949.1|8952.1|8950.6|8949.5|8948|333
1606771800000|2020-11-30 21:30:00|8950.7|8949.2|8951.5|8950|8953.2|8951.7|8950.5|8949|368
1606772100000|2020-11-30 21:35:00|8951.6|8950.1|8954.4|8952.9|8954.5|8953.6|8951.4|8949.9|286
1606772400000|2020-11-30 21:40:00|8954.6|8953.1|8954.3|8952.8|8954.7|8953.4|8953.4|8951.9|239
1606772700000|2020-11-30 21:45:00|8954.4|8952.9|8954|8952.5|8955.4|8953.9|8952|8950.5|339
1606773000000|2020-11-30 21:50:00|8953.8|8952.3|8951.8|8948.9|8954.9|8952.8|8950|8947.1|1041
1606773300000|2020-11-30 21:55:00|8951.9|8948.8|8957|8945|8957.2|8949.5|8950.9|8944.7|706
1606773600000|2020-11-30 22:00:00|8957.2|8945.2|8957.5|8945.5|8960.2|8948.2|8956.8|8944.8|80
1606773900000|2020-11-30 22:05:00|8957.7|8945.7|8959.1|8947.1|8960.4|8948.4|8957.1|8945.1|188
1606774200000|2020-11-30 22:10:00|8959.4|8947.4|8955.3|8943.3|8960.2|8948.2|8952.1|8940.7|281
1606774500000|2020-11-30 22:15:00|8955.2|8943.2|8954.3|8945.1|8955.9|8945.7|8953.6|8942.2|203
1606774800000|2020-11-30 22:20:00|8954.2|8945.5|8959.2|8947.2|8959.6|8947.6|8954|8943.1|247
1606775100000|2020-11-30 22:25:00|8958.9|8946.9|8955.8|8943.8|8958.9|8946.9|8952.9|8940.9|341
1606775400000|2020-11-30 22:30:00|8955.7|8943.7|8956.2|8944.2|8957.7|8945.7|8954.7|8943.1|368
1606775700000|2020-11-30 22:35:00|8956|8944|8953.8|8945|8956.3|8946.7|8953.3|8942.8|267
1606776000000|2020-11-30 22:40:00|8953.9|8944.7|8956.1|8945.2|8957.4|8945.9|8952.5|8943.3|275
1606776300000|2020-11-30 22:45:00|8956.5|8944.8|8957.2|8946.1|8957.7|8946.7|8953.5|8944.6|431
1606776600000|2020-11-30 22:50:00|8957|8946.2|8955|8945.8|8957.1|8947.3|8953.3|8945|526
1606776900000|2020-11-30 22:55:00|8954.6|8946.3|8957.1|8945.1|8958.4|8947.8|8953.9|8944.8|811
1606777200000|2020-11-30 23:00:00|8957|8945|8948.4|8946.9|8957.3|8951.8|8948.4|8944.4|1116
1606777500000|2020-11-30 23:05:00|8948.6|8947.1|8950.8|8949.3|8952.1|8950.6|8948.2|8946.1|387
1606777800000|2020-11-30 23:10:00|8950.9|8949.4|8951.5|8950|8952|8950.5|8949.8|8948|297
1606778100000|2020-11-30 23:15:00|8951.4|8949.9|8953.1|8951.6|8953.2|8951.7|8950.7|8949.2|295
1606778400000|2020-11-30 23:20:00|8952.9|8951.4|8952.9|8951.4|8953.8|8952.3|8951.9|8950.4|224
1606778700000|2020-11-30 23:25:00|8952.8|8951.3|8955.1|8953.6|8955.7|8954.2|8952.7|8951.2|402
1606779000000|2020-11-30 23:30:00|8955|8953.5|8952.1|8950.6|8955.2|8953.7|8951|8949.5|346
1606779300000|2020-11-30 23:35:00|8952|8950.5|8950.7|8949.2|8952.6|8951.1|8950.6|8949.1|301
1606779600000|2020-11-30 23:40:00|8950.8|8949.3|8949.5|8948|8951.2|8949.7|8949.2|8947.7|389
1606779900000|2020-11-30 23:45:00|8949.6|8948.1|8949.9|8948.4|8951.4|8949.9|8949.2|8947.7|324
1606780200000|2020-11-30 23:50:00|8949.8|8948.3|8951|8949.5|8951.3|8949.8|8949.4|8947.9|202
1606780500000|2020-11-30 23:55:00|8951.1|8949.6|8952.5|8951|8952.8|8951.4|8950.7|8949.2|254
1606780800000|2020-12-01 00:00:00|8952.4|8950.9|8951.4|8949.9|8952.5|8951.4|8950.4|8949.2|341
1606781100000|2020-12-01 00:05:00|8951.3|8949.8|8950.7|8949.2|8951.4|8949.9|8950.3|8948.8|253
1606781400000|2020-12-01 00:10:00|8950.8|8949.3|8950.4|8948.9|8951.9|8950.5|8950.1|8948.6|256
1606781700000|2020-12-01 00:15:00|8950.5|8949|8950.9|8949.4|8952.1|8950.7|8950.4|8948.9|214
1606782000000|2020-12-01 00:20:00|8951|8949.5|8951.5|8950|8951.7|8950.2|8949.6|8948.3|242
1606782300000|2020-12-01 00:25:00|8951.4|8949.9|8951.8|8950.3|8952.6|8951.1|8951.3|8949.9|325
1606782600000|2020-12-01 00:30:00|8951.9|8950.4|8951.1|8949.6|8951.9|8950.4|8950.3|8949|185
1606782900000|2020-12-01 00:35:00|8951|8949.5|8951.6|8950.1|8951.8|8950.3|8950.8|8949.3|213
1606783200000|2020-12-01 00:40:00|8951.5|8950|8951.8|8950.3|8952.7|8951.2|8951.4|8949.9|263
1606783500000|2020-12-01 00:45:00|8951.7|8950.2|8952.2|8950.7|8952.5|8951|8951.6|8950.1|217
1606783800000|2020-12-01 00:50:00|8952.3|8950.8|8950.9|8949.4|8952.3|8950.8|8950.5|8949|244
1606784100000|2020-12-01 00:55:00|8951|8949.5|8951.3|8949.8|8951.8|8950.3|8950|8948.9|309
1606784400000|2020-12-01 01:00:00|8951.4|8949.9|8951|8949.5|8952.4|8951.1|8951|8949.5|370
1606784700000|2020-12-01 01:05:00|8950.9|8949.4|8950.3|8949.4|8951.2|8949.9|8950.2|8948.7|248
1606785000000|2020-12-01 01:10:00|8950.2|8949.3|8951.2|8949.7|8951.2|8949.9|8950.2|8948.8|245
1606785300000|2020-12-01 01:15:00|8951|8949.5|8951|8949.5|8951.5|8950.2|8950.1|8948.7|306
1606785600000|2020-12-01 01:20:00|8951.1|8949.6|8951.6|8950.1|8952.1|8950.6|8950.6|8949.1|199
1606785900000|2020-12-01 01:25:00|8951.5|8950|8952.3|8950.8|8952.8|8951.7|8951.4|8949.9|233
1606786200000|2020-12-01 01:30:00|8952.4|8950.9|8952.5|8951|8953.5|8952.1|8951.9|8950.7|348
1606786500000|2020-12-01 01:35:00|8952.6|8951.1|8953.5|8952|8953.9|8952.5|8952.2|8950.7|217
1606786800000|2020-12-01 01:40:00|8953.4|8951.9|8952.8|8951.3|8954.1|8952.6|8952.7|8951.2|204
1606787100000|2020-12-01 01:45:00|8952.6|8951.1|8952.6|8951.1|8953.7|8952.2|8952.4|8950.6|260
1606787400000|2020-12-01 01:50:00|8952.7|8951.2|8953.6|8952.1|8953.7|8952.3|8951.9|8950.4|250
1606787700000|2020-12-01 01:55:00|8953.5|8952|8954.5|8953|8954.7|8953.3|8953.5|8952|151
1606788000000|2020-12-01 02:00:00|8954.6|8953.1|8953.4|8951.9|8955|8953.5|8952.9|8951.4|202
1606788300000|2020-12-01 02:05:00|8953.3|8951.8|8953.1|8951.6|8954.3|8952.8|8952.5|8951.5|219
1606788600000|2020-12-01 02:10:00|8953|8951.5|8954.7|8953.2|8955.2|8953.7|8952.8|8951.3|175
1606788900000|2020-12-01 02:15:00|8954.8|8953.3|8953.9|8952.4|8954.9|8953.4|8953.4|8951.9|259
1606789200000|2020-12-01 02:20:00|8953.6|8952.7|8954.4|8952.9|8954.6|8953.1|8953.4|8951.9|240
1606789500000|2020-12-01 02:25:00|8954.2|8953.3|8953.7|8952.2|8955.1|8953.6|8953.3|8951.8|306
1606789800000|2020-12-01 02:30:00|8953.8|8952.3|8953.7|8952.2|8953.8|8952.3|8952.5|8951.3|301
1606790100000|2020-12-01 02:35:00|8953.6|8952.1|8955.5|8954|8955.6|8954.1|8952.6|8951.1|395
1606790400000|2020-12-01 02:40:00|8955.4|8953.9|8953.2|8951.7|8955.7|8954.2|8953.2|8951.7|333
1606790700000|2020-12-01 02:45:00|8953.3|8951.8|8953.4|8951.9|8953.7|8952.3|8952.2|8950.7|223
1606791000000|2020-12-01 02:50:00|8953.3|8951.8|8951.9|8950.4|8954|8952.7|8951.9|8950.4|303
1606791300000|2020-12-01 02:55:00|8952|8950.5|8952.9|8951.4|8953|8951.5|8951.5|8950.1|265
1606791600000|2020-12-01 03:00:00|8953|8951.5|8952.8|8951.3|8954.2|8952.7|8952|8950.5|204
1606791900000|2020-12-01 03:05:00|8952.9|8951.4|8954.2|8953.3|8955.1|8953.7|8952.2|8951|308
1606792200000|2020-12-01 03:10:00|8954.1|8953.2|8952.4|8950.9|8954.6|8953.4|8952.3|8950.9|255
1606792500000|2020-12-01 03:15:00|8952.5|8951|8952|8950.5|8952.8|8951.3|8951.5|8950.2|203
1606792800000|2020-12-01 03:20:00|8951.9|8950.4|8952.8|8951.3|8953.3|8951.9|8951.5|8950.2|317
1606793100000|2020-12-01 03:25:00|8952.7|8951.2|8953.5|8952|8953.6|8952.1|8952.7|8951.2|223
1606793400000|2020-12-01 03:30:00|8953.4|8951.9|8953.1|8951.6|8953.8|8952.3|8952.5|8951|265
1606793700000|2020-12-01 03:35:00|8953|8951.5|8954.1|8952.6|8954.5|8953|8953|8951.5|311
1606794000000|2020-12-01 03:40:00|8954.2|8952.7|8953.1|8951.6|8954.5|8953.1|8952.5|8951|300
1606794300000|2020-12-01 03:45:00|8953.2|8951.7|8952.2|8950.7|8953.4|8952.2|8951.5|8950.4|246
1606794600000|2020-12-01 03:50:00|8952.1|8950.6|8952.3|8950.8|8953.3|8951.8|8952|8950.5|207
1606794900000|2020-12-01 03:55:00|8951.9|8951|8951.9|8951|8952.8|8951.5|8951|8950|215
1606795200000|2020-12-01 04:00:00|8951.8|8950.9|8950.1|8948.6|8952.3|8950.9|8949.4|8947.9|331
1606795500000|2020-12-01 04:05:00|8949.4|8948.5|8949.2|8947.7|8950.7|8949.4|8949|8947.5|194
1606795800000|2020-12-01 04:10:00|8949.3|8947.8|8949.6|8948.1|8949.8|8948.5|8948.8|8947.3|139
1606796100000|2020-12-01 04:15:00|8949.3|8948.4|8949.5|8948|8949.8|8948.4|8948.3|8947|150
1606796400000|2020-12-01 04:20:00|8949.6|8948.1|8949.1|8947.6|8949.6|8948.2|8948.5|8947.2|164
1606796700000|2020-12-01 04:25:00|8949|8947.5|8949.5|8948|8949.7|8948.3|8948.3|8947.1|259
1606797000000|2020-12-01 04:30:00|8949.4|8947.9|8951.1|8949.6|8951.2|8949.7|8947.9|8946.5|314
1606797300000|2020-12-01 04:35:00|8951.2|8949.7|8950.9|8949.4|8951.6|8950.3|8949.9|8948.6|260
1606797600000|2020-12-01 04:40:00|8950.8|8949.3|8950.3|8948.8|8951.1|8949.7|8950|8948.7|211
1606797900000|2020-12-01 04:45:00|8950.2|8948.7|8949.7|8948.2|8950.2|8948.9|8949.3|8947.8|145
1606798200000|2020-12-01 04:50:00|8949.8|8948.3|8949.6|8948.1|8950.4|8948.9|8949.3|8948.1|191
1606798500000|2020-12-01 04:55:00|8949.7|8948.2|8949.7|8948.2|8950.3|8948.8|8949.1|8947.6|232
1606798800000|2020-12-01 05:00:00|8949.8|8948.3|8949.8|8948.3|8950.4|8949.1|8949.1|8947.7|294
1606799100000|2020-12-01 05:05:00|8949.7|8948.2|8949.4|8947.9|8950.4|8949|8949|8947.5|234
1606799400000|2020-12-01 05:10:00|8949.5|8948|8948.6|8947.1|8949.8|8948.3|8947.9|8946.5|192
1606799700000|2020-12-01 05:15:00|8948.5|8947|8948.8|8947.3|8949.2|8947.9|8947.9|8946.6|211
1606800000000|2020-12-01 05:20:00|8948.5|8947.6|8948.5|8947|8949.3|8947.9|8948.4|8946.9|172
1606800300000|2020-12-01 05:25:00|8948.2|8947.3|8949.6|8948.1|8949.9|8948.4|8948|8946.7|235
1606800600000|2020-12-01 05:30:00|8949.4|8948.5|8949|8947.5|8949.6|8948.5|8948.3|8947.1|227
1606800900000|2020-12-01 05:35:00|8948.9|8947.4|8948.1|8947.2|8949|8947.5|8947.9|8946.6|193
1606801200000|2020-12-01 05:40:00|8948.2|8947.3|8947.9|8946.4|8948.5|8947.4|8947.1|8945.6|205
1606801500000|2020-12-01 05:45:00|8947.8|8946.3|8947.4|8945.9|8947.9|8946.4|8947.2|8945.9|160
1606801800000|2020-12-01 05:50:00|8947.5|8946|8947.3|8945.8|8947.6|8946.4|8946.7|8945.2|207
1606802100000|2020-12-01 05:55:00|8947.2|8945.7|8946.4|8944.9|8947.7|8946.5|8945.9|8944.4|266
1606802400000|2020-12-01 06:00:00|8946.2|8944.7|8945.9|8944.4|8947|8945.5|8944.8|8943.5|227
1606802700000|2020-12-01 06:05:00|8945.8|8944.3|8946.1|8944.6|8946.7|8945.4|8945.5|8944|165
1606803000000|2020-12-01 06:10:00|8946.2|8944.7|8947.7|8946.2|8947.8|8946.6|8945.9|8944.6|162
1606803300000|2020-12-01 06:15:00|8947.8|8946.3|8948.1|8946.6|8948.4|8946.9|8947.3|8945.8|141
1606803600000|2020-12-01 06:20:00|8948.2|8946.7|8946.3|8944.8|8948.2|8946.7|8946.2|8944.7|203
1606803900000|2020-12-01 06:25:00|8946.4|8944.9|8947.5|8946.6|8947.9|8946.6|8946|8944.7|285
1606804200000|2020-12-01 06:30:00|8947.3|8946.4|8948.7|8947.2|8949|8947.7|8946.8|8945.6|315
1606804500000|2020-12-01 06:35:00|8948.6|8947.1|8947.7|8946.2|8948.7|8947.4|8946.5|8945.3|302
1606804800000|2020-12-01 06:40:00|8947.6|8946.1|8948.1|8946.6|8948.2|8946.7|8946.6|8945.1|281
1606805100000|2020-12-01 06:45:00|8948.2|8946.7|8948.7|8947.2|8949.5|8948.3|8948.1|8946.6|271
1606805400000|2020-12-01 06:50:00|8948.6|8947.1|8949.2|8947.7|8949.4|8948.2|8948.2|8946.8|265
1606805700000|2020-12-01 06:55:00|8949.1|8947.6|8948.7|8947.2|8949.4|8948.1|8948.6|8947.1|205
1606806000000|2020-12-01 07:00:00|8948.8|8947.3|8946.3|8945.4|8949.2|8947.7|8945.5|8944.3|492
1606806300000|2020-12-01 07:05:00|8946.2|8945.3|8940.7|8939.2|8947.3|8946.2|8939.6|8938.1|432
1606806600000|2020-12-01 07:10:00|8940.6|8939.1|8938.9|8937.4|8941.1|8940|8935.6|8934.1|615
1606806900000|2020-12-01 07:15:00|8939|8937.5|8933.9|8932.4|8939|8937.6|8933.1|8931.6|471
1606807200000|2020-12-01 07:20:00|8934|8932.5|8940.7|8939.2|8941.8|8940.7|8934|8932.5|688
1606807500000|2020-12-01 07:25:00|8940.8|8939.3|8945.1|8943.6|8945.2|8944|8939.8|8938.7|465
1606807800000|2020-12-01 07:30:00|8945|8943.5|8945.7|8944.8|8946.2|8945.1|8942.6|8941.7|545
1606808100000|2020-12-01 07:35:00|8945.6|8944.7|8945.8|8944.9|8947.1|8946|8944.5|8943.4|458
1606808400000|2020-12-01 07:40:00|8945.7|8944.8|8943.2|8941.7|8947.2|8946|8941.5|8940.3|559
1606808700000|2020-12-01 07:45:00|8943.3|8941.8|8941|8940.1|8944|8942.8|8940.9|8939.7|610
1606809000000|2020-12-01 07:50:00|8941.1|8940.2|8945.6|8944.1|8946.3|8945.1|8939.5|8938.2|652
1606809300000|2020-12-01 07:55:00|8945.3|8944.4|8944.4|8942.9|8946.6|8945.7|8943.1|8941.9|683
1606809600000|2020-12-01 08:00:00|8944.2|8943.3|8935|8934.1|8945|8943.8|8935|8933.8|843
1606809900000|2020-12-01 08:05:00|8935.2|8933.7|8937.7|8936.2|8938.9|8937.4|8929.9|8927.8|1013
1606810200000|2020-12-01 08:10:00|8937.9|8936.4|8941.2|8939.7|8942.9|8941.5|8937.1|8935.6|787
1606810500000|2020-12-01 08:15:00|8941.1|8939.6|8947.5|8946|8948.4|8946.9|8939.6|8938.3|828
1606810800000|2020-12-01 08:20:00|8947.6|8946.1|8942.1|8940.6|8948.4|8947.2|8941.1|8939.8|736
1606811100000|2020-12-01 08:25:00|8942.2|8940.7|8939.8|8938.3|8942.3|8941|8938.4|8937.1|564
1606811400000|2020-12-01 08:30:00|8939.6|8938.1|8935.5|8934|8939.6|8938.3|8934.6|8933.5|792
1606811700000|2020-12-01 08:35:00|8935.6|8934.1|8944.2|8942.7|8944.4|8942.9|8935|8933.7|943
1606812000000|2020-12-01 08:40:00|8944.1|8942.6|8942|8940.5|8944.3|8942.8|8940.6|8939.1|820
1606812300000|2020-12-01 08:45:00|8941.9|8940.4|8938.1|8936.6|8943.4|8942.1|8937.6|8936.1|771
1606812600000|2020-12-01 08:50:00|8938|8936.5|8942.6|8941.1|8944.3|8942.8|8936.6|8935.5|717
1606812900000|2020-12-01 08:55:00|8942.7|8941.2|8941.4|8939.9|8942.7|8941.2|8940|8938.5|655
1606813200000|2020-12-01 09:00:00|8941.5|8940|8943.8|8942.9|8944.3|8943.1|8937.8|8936.7|820
1606813500000|2020-12-01 09:05:00|8944.1|8942.6|8948.4|8946.9|8949.9|8948.4|8941.9|8940.5|866
1606813800000|2020-12-01 09:10:00|8948.5|8947|8946.4|8945.5|8949.8|8948.5|8946|8944.8|812
1606814100000|2020-12-01 09:15:00|8946.5|8945.6|8949.7|8948.2|8950.4|8949.2|8946.4|8945.1|815
1606814400000|2020-12-01 09:20:00|8949.2|8948.3|8954.3|8953.4|8954.7|8953.6|8948|8946.8|590
1606814700000|2020-12-01 09:25:00|8954.2|8953.3|8953.2|8951.7|8956.2|8954.9|8950.7|8949.2|657
1606815000000|2020-12-01 09:30:00|8953.5|8951.3|8953.9|8953|8956.1|8954.6|8952.4|8950.8|688
1606815300000|2020-12-01 09:35:00|8953.8|8952.9|8963.9|8962.4|8964.3|8962.8|8953.2|8951.9|779
1606815600000|2020-12-01 09:40:00|8964|8962.5|8965.4|8963.9|8969.1|8967.6|8962.4|8960.9|1148
1606815900000|2020-12-01 09:45:00|8965.5|8964|8969.4|8967.9|8970.7|8969.3|8965.3|8963.8|935
1606816200000|2020-12-01 09:50:00|8969.5|8968|8969|8967.5|8970.6|8969.1|8966.7|8965.2|804
1606816500000|2020-12-01 09:55:00|8968.9|8967.4|8972.1|8970.6|8972.8|8970.6|8967.8|8966.3|677
1606816800000|2020-12-01 10:00:00|8971.8|8970.3|8971.7|8970.2|8978.4|8976.9|8970.5|8969|740
1606817100000|2020-12-01 10:05:00|8971.6|8970.1|8968.6|8967.1|8972.6|8971.1|8968.3|8967|625
1606817400000|2020-12-01 10:10:00|8968.7|8967.2|8965.5|8964.6|8969.8|8968.4|8964.6|8963.4|602
1606817700000|2020-12-01 10:15:00|8965.6|8964.7|8965.8|8964.3|8968.5|8967.5|8965.3|8964.1|498
1606818000000|2020-12-01 10:20:00|8965.9|8964.4|8960.8|8959.3|8966|8964.5|8960.2|8959|581
1606818300000|2020-12-01 10:25:00|8960.7|8959.2|8956.6|8955.1|8963.3|8961.8|8955.8|8954.6|570
1606818600000|2020-12-01 10:30:00|8956.2|8955.3|8963.3|8962.4|8964|8962.7|8956.2|8955|602
1606818900000|2020-12-01 10:35:00|8963.2|8962.3|8964.8|8963.9|8966.9|8965.6|8963.2|8962.2|542
1606819200000|2020-12-01 10:40:00|8965.4|8964.2|8967|8965.5|8967.5|8966|8963.7|8962.6|555
1606819500000|2020-12-01 10:45:00|8967.2|8965.7|8963.8|8962.3|8969.1|8967.8|8963.5|8962.3|488
1606819800000|2020-12-01 10:50:00|8963.9|8962.4|8960.8|8959.3|8964.3|8963.2|8960.7|8959.3|529
1606820100000|2020-12-01 10:55:00|8960.6|8959.7|8963.2|8961.7|8963.4|8962.1|8959.1|8957.9|591
1606820400000|2020-12-01 11:00:00|8963.3|8961.8|8964.2|8962.7|8964.5|8963.3|8960.8|8959.3|626
1606820700000|2020-12-01 11:05:00|8964.3|8962.8|8968.2|8966.7|8969.4|8968.3|8963.8|8962.3|573
1606821000000|2020-12-01 11:10:00|8967.7|8966.8|8968.3|8966.8|8969.9|8968.8|8965.8|8964.6|762
1606821300000|2020-12-01 11:15:00|8968.2|8966.7|8967.8|8966.3|8970.3|8969.1|8965.3|8963.8|651
1606821600000|2020-12-01 11:20:00|8967.9|8966.4|8964|8962.5|8968.9|8967.6|8963.4|8962.2|546
1606821900000|2020-12-01 11:25:00|8963.9|8962.4|8963.8|8962.3|8965.8|8964.7|8963.1|8961.7|591
1606822200000|2020-12-01 11:30:00|8963.9|8962.4|8967|8965.5|8967|8965.5|8960.7|8959.6|593
1606822500000|2020-12-01 11:35:00|8966.9|8965.4|8970.9|8969.4|8973.6|8972.2|8966.2|8964.9|644
1606822800000|2020-12-01 11:40:00|8971|8969.5|8970|8968.5|8971.1|8970|8967.7|8966.3|679
1606823100000|2020-12-01 11:45:00|8969.8|8968.9|8968.1|8966.6|8972|8970.7|8966.8|8965.3|590
1606823400000|2020-12-01 11:50:00|8968|8966.5|8968|8966.5|8968.5|8967.2|8966.4|8965.2|593
1606823700000|2020-12-01 11:55:00|8968.1|8966.6|8982|8980.5|8982.8|8981.8|8966.2|8964.9|1082
1606824000000|2020-12-01 12:00:00|8981.8|8980.3|8982.8|8981.3|8991.6|8990.5|8979.3|8977.8|1186
1606824300000|2020-12-01 12:05:00|8982.7|8981.2|8976.8|8975.3|8982.7|8981.5|8974.6|8973.1|712
1606824600000|2020-12-01 12:10:00|8976.6|8975.1|8976.5|8975|8978.7|8977.3|8975.1|8973.8|525
1606824900000|2020-12-01 12:15:00|8976.4|8974.9|8981|8979.5|8982.1|8980.7|8975.7|8974.2|741
1606825200000|2020-12-01 12:20:00|8980.8|8979.9|8983.7|8982.2|8984.5|8983.3|8979.4|8978.2|458
1606825500000|2020-12-01 12:25:00|8983.6|8982.1|8983.4|8981.9|8986.2|8984.7|8982.8|8981.6|560
1606825800000|2020-12-01 12:30:00|8983.3|8981.8|8980.7|8979.2|8983.7|8982.3|8979.6|8978.4|682
1606826100000|2020-12-01 12:35:00|8980.6|8979.1|8981.6|8980.1|8983.6|8982.4|8980.2|8979|562
1606826400000|2020-12-01 12:40:00|8981.7|8980.2|8982|8980.5|8983.8|8982.6|8981.3|8979.9|371
1606826700000|2020-12-01 12:45:00|8981.9|8980.4|8982.9|8981.4|8983.3|8982.2|8981.2|8980|520
1606827000000|2020-12-01 12:50:00|8983|8981.5|8983|8982.1|8985.1|8983.6|8982.7|8981.4|520
1606827300000|2020-12-01 12:55:00|8983.3|8981.8|8978|8976.5|8985.8|8984.6|8977.9|8976.5|691
1606827600000|2020-12-01 13:00:00|8978.1|8976.6|8975.1|8973.6|8978.3|8976.8|8971.3|8970.2|734
1606827900000|2020-12-01 13:05:00|8975.2|8973.7|8976.1|8974.6|8978.3|8977.3|8973.2|8971.7|553
1606828200000|2020-12-01 13:10:00|8976|8974.5|8980.6|8979.1|8981|8979.6|8974.4|8972.9|587
1606828500000|2020-12-01 13:15:00|8980.7|8979.2|8984.1|8982.6|8985|8983.6|8980|8978.7|658
1606828800000|2020-12-01 13:20:00|8984|8982.5|8985.9|8984.4|8987|8985.6|8982.7|8981.3|715
1606829100000|2020-12-01 13:25:00|8985.8|8984.3|8986.7|8985.2|8987.8|8986.7|8985|8983.8|531
1606829400000|2020-12-01 13:30:00|8986.8|8985.3|8983.9|8982.4|8986.8|8985.3|8982.9|8981.8|597
1606829700000|2020-12-01 13:35:00|8984|8982.5|8983.1|8981.6|8986|8984.5|8982.8|8981.3|580
1606830000000|2020-12-01 13:40:00|8983.2|8981.7|8981.9|8980.4|8984.4|8983|8980.3|8979.2|715
1606830300000|2020-12-01 13:45:00|8982|8980.5|8977.2|8975.7|8982.5|8981|8976.7|8975.5|695
1606830600000|2020-12-01 13:50:00|8977.3|8975.8|8979.6|8978.1|8981|8979.8|8973.7|8972.4|855
1606830900000|2020-12-01 13:55:00|8979.7|8978.2|8982.4|8980.9|8984.9|8983.6|8978.2|8977|795
1606831200000|2020-12-01 14:00:00|8982.3|8981.4|8982.9|8981.4|8985.1|8983.8|8982|8980.7|863
1606831500000|2020-12-01 14:05:00|8982.8|8981.3|8981.3|8979.8|8985|8983.8|8980.9|8979.4|688
1606831800000|2020-12-01 14:10:00|8981.4|8979.9|8978.9|8977.4|8981.6|8980.2|8978.6|8977.3|675
1606832100000|2020-12-01 14:15:00|8978.8|8977.3|8980.1|8978.6|8980.4|8979.2|8976.5|8975.6|736
1606832400000|2020-12-01 14:20:00|8980.2|8978.7|8976.9|8975.4|8980.6|8979.3|8974.3|8973|619
1606832700000|2020-12-01 14:25:00|8976.7|8975.2|8978.2|8976.7|8979.8|8978.5|8976.4|8975.1|645
1606833000000|2020-12-01 14:30:00|8978.3|8976.8|8981.6|8980.1|8983.1|8981.9|8978.2|8976.7|941
1606833300000|2020-12-01 14:35:00|8981.5|8980|8980.1|8978.6|8984.2|8983|8980.1|8978.6|852
1606833600000|2020-12-01 14:40:00|8980.2|8978.7|8985.9|8984.4|8987.2|8984.8|8979.9|8978.5|704
1606833900000|2020-12-01 14:45:00|8985.8|8984.3|8988.9|8988|8989.3|8988.1|8984.2|8983.1|683
1606834200000|2020-12-01 14:50:00|8989|8988.1|8983|8982.1|8989.1|8988.2|8982.5|8981.4|972
1606834500000|2020-12-01 14:55:00|8983.1|8982.2|8987.7|8979.7|8989.9|8985.8|8983.1|8979.7|901
1606834800000|2020-12-01 15:00:00|8987.4|8981.6|8980.8|8979.3|8989.1|8987.6|8980.6|8979.1|909
1606835100000|2020-12-01 15:05:00|8980.6|8979.1|8979.8|8978.9|8984.1|8982.6|8976.9|8975.7|1110
1606835400000|2020-12-01 15:10:00|8979.7|8978.8|8980.5|8979|8984.3|8983.2|8975.9|8974.6|1070
1606835700000|2020-12-01 15:15:00|8980.6|8979.1|8988.9|8987.4|8990.1|8988.8|8979.9|8978.4|1184
1606836000000|2020-12-01 15:20:00|8988.7|8987.8|8990.1|8989.2|8991.2|8990.2|8985.6|8984.5|845
1606836300000|2020-12-01 15:25:00|8990.4|8988.9|8997.1|8996.2|8997.3|8996.4|8989.8|8988.6|972
1606836600000|2020-12-01 15:30:00|8997|8996.1|9000.6|8999.7|9001.3|9000.2|8995.5|8994.3|913
1606836900000|2020-12-01 15:35:00|9000.5|8999.6|8989.6|8988.7|9000.9|8999.6|8988.7|8987.4|1008
1606837200000|2020-12-01 15:40:00|8989.8|8988.9|8994.4|8992.9|8995.2|8994|8988.8|8987.8|947
1606837500000|2020-12-01 15:45:00|8994.2|8992.7|9002.2|9000.7|9003.1|9001.6|8993|8991.6|982
1606837800000|2020-12-01 15:50:00|9002.3|9000.8|9006.2|9005.3|9006.4|9005.4|9001.9|9000.7|826
1606838100000|2020-12-01 15:55:00|9006.6|9005.7|9005.7|9004.8|9008|9007.1|9001.5|9000.6|1126
1606838400000|2020-12-01 16:00:00|9005.6|9004.7|9004.5|9003|9007.7|9006.8|9002.7|9001.4|1021
1606838700000|2020-12-01 16:05:00|9004.4|9002.9|8969.9|8968.4|9004.5|9003.4|8968.4|8966.8|1604
1606839000000|2020-12-01 16:10:00|8970.2|8968.7|8971.2|8969.7|8978.3|8976.8|8961.9|8960.4|1529
1606839300000|2020-12-01 16:15:00|8971.1|8969.6|8973.8|8972.3|8976.7|8975.2|8966.1|8964.6|1219
1606839600000|2020-12-01 16:20:00|8973.4|8971.9|8970.5|8969|8974.4|8972.9|8969.5|8968.2|988
1606839900000|2020-12-01 16:25:00|8970.2|8969.3|8968.1|8967.2|8972.1|8971|8967.4|8966.3|971
1606840200000|2020-12-01 16:30:00|8968.2|8967.3|8980.3|8978.8|8980.7|8979.4|8967.5|8966.3|1065
1606840500000|2020-12-01 16:35:00|8979.7|8979|8979.7|8978.2|8984.6|8983.1|8977.9|8976.6|1012
1606840800000|2020-12-01 16:40:00|8979.8|8978.3|8982.9|8981.4|8985.4|8984.3|8977.7|8976.2|907
1606841100000|2020-12-01 16:45:00|8983|8981.5|8988.9|8987.4|8990.6|8989.1|8982.5|8981.2|835
1606841400000|2020-12-01 16:50:00|8989|8987.5|8989|8987.5|8993.7|8992.3|8987.4|8986.3|806
1606841700000|2020-12-01 16:55:00|8989.1|8987.6|8990.3|8988.8|8991.6|8990.6|8987|8985.7|748
1606842000000|2020-12-01 17:00:00|8990.5|8989|8986.4|8984.9|8991.6|8990.5|8985.8|8984.3|799
1606842300000|2020-12-01 17:05:00|8986.3|8984.8|8985.1|8983.6|8987.2|8986.2|8983.4|8981.9|638
1606842600000|2020-12-01 17:10:00|8985.2|8983.7|8983.7|8982.8|8985.2|8983.9|8982.4|8981.2|523
1606842900000|2020-12-01 17:15:00|8984|8982.5|8985.6|8984.7|8988.3|8987|8983.4|8982.2|501
1606843200000|2020-12-01 17:20:00|8985.9|8984.4|8990.5|8989.6|8991.4|8989.9|8984.1|8983|822
1606843500000|2020-12-01 17:25:00|8990.9|8989.4|8983.7|8982.2|8990.9|8989.4|8982.7|8981.4|651
1606843800000|2020-12-01 17:30:00|8983.8|8982.3|8979.4|8978.5|8983.8|8982.3|8979.2|8978.1|751
1606844100000|2020-12-01 17:35:00|8979.5|8978.6|8978|8977.1|8980.8|8979.5|8977.4|8975.9|628
1606844400000|2020-12-01 17:40:00|8978.1|8977.2|8978.6|8977.7|8979|8977.7|8975.7|8974.5|685
1606844700000|2020-12-01 17:45:00|8978.5|8977.6|8975.9|8974.4|8979|8977.7|8973.5|8972.1|581
1606845000000|2020-12-01 17:50:00|8975.8|8974.3|8976.8|8975.3|8978.5|8977|8973.6|8972.4|686
1606845300000|2020-12-01 17:55:00|8976.9|8975.4|8977.2|8975.7|8978.6|8977.3|8973.4|8972|691
1606845600000|2020-12-01 18:00:00|8977.1|8975.6|8978.6|8977.1|8980.4|8979.2|8976.4|8974.9|649
1606845900000|2020-12-01 18:05:00|8978.5|8977|8976.4|8974.9|8979.5|8978.3|8975.4|8974.1|595
1606846200000|2020-12-01 18:10:00|8976.3|8974.8|8974.5|8973|8976.5|8975.3|8973.7|8972.6|454
1606846500000|2020-12-01 18:15:00|8974.6|8973.1|8975.2|8974.3|8975.7|8974.6|8973.4|8972.2|355
1606846800000|2020-12-01 18:20:00|8975.3|8974.4|8978|8976.5|8978.1|8976.8|8973.6|8972.4|540
1606847100000|2020-12-01 18:25:00|8977.7|8976.8|8976.7|8975.2|8979.3|8978.2|8976.4|8975|491
1606847400000|2020-12-01 18:30:00|8976.6|8975.1|8975.5|8974.6|8978.3|8977.1|8975.3|8974.1|459
1606847700000|2020-12-01 18:35:00|8975.4|8974.5|8974.2|8972.7|8975.6|8974.6|8973.8|8972.5|375
1606848000000|2020-12-01 18:40:00|8974.1|8972.6|8975.4|8974.5|8975.6|8974.7|8973.4|8972.4|292
1606848300000|2020-12-01 18:45:00|8975|8974.1|8973.3|8971.8|8976.2|8975|8971.6|8970.5|370
1606848600000|2020-12-01 18:50:00|8973.4|8971.9|8973.5|8972.6|8974.7|8973.8|8972|8970.7|454
1606848900000|2020-12-01 18:55:00|8973.4|8972.5|8968.7|8967.2|8973.6|8972.6|8968.4|8967.2|554
1606849200000|2020-12-01 19:00:00|8968.8|8967.8|8970.9|8969.4|8971.8|8970.6|8967.7|8966.2|564
1606849500000|2020-12-01 19:05:00|8970.6|8969.7|8972|8971.1|8972.1|8971.1|8969.6|8968.3|385
1606849800000|2020-12-01 19:10:00|8972.1|8971.2|8971.5|8970|8972.3|8971.2|8970.7|8969.6|340
1606850100000|2020-12-01 19:15:00|8971.6|8970.1|8974.4|8972.9|8974.8|8973.7|8969.8|8968.8|372
1606850400000|2020-12-01 19:20:00|8974.1|8973.2|8974.7|8973.2|8975.6|8974.4|8973.7|8972.5|333
1606850700000|2020-12-01 19:25:00|8974.8|8973.3|8974.8|8973.3|8975.1|8974|8973.7|8972.5|308
1606851000000|2020-12-01 19:30:00|8974.7|8973.2|8974.5|8973|8976.5|8975.5|8973.9|8972.7|418
1606851300000|2020-12-01 19:35:00|8974.2|8973.3|8975.9|8974.4|8976.2|8975|8973.8|8972.4|438
1606851600000|2020-12-01 19:40:00|8975.8|8974.3|8976.1|8974.6|8977|8975.6|8974.9|8973.8|368
1606851900000|2020-12-01 19:45:00|8976|8974.5|8977.6|8976.7|8978.9|8977.7|8975.3|8974.1|438
1606852200000|2020-12-01 19:50:00|8977.7|8976.8|8978.4|8976.9|8979.3|8978.1|8976.8|8975.6|398
1606852500000|2020-12-01 19:55:00|8978.3|8976.8|8980.6|8979.1|8982.5|8981.2|8977.2|8976.3|638
1606852800000|2020-12-01 20:00:00|8980.4|8979.5|8984.2|8982.7|8984.3|8983.1|8980|8979|586
1606853100000|2020-12-01 20:05:00|8984.3|8982.8|8984.6|8983.7|8985.3|8984.2|8983.5|8982.1|391
1606853400000|2020-12-01 20:10:00|8984.5|8983.6|8986.2|8985.3|8986.4|8985.4|8983.9|8982.8|384
1606853700000|2020-12-01 20:15:00|8986.1|8985.2|8984.4|8983.5|8986.2|8985.3|8983.9|8982.8|416
1606854000000|2020-12-01 20:20:00|8984.8|8983.3|8983.8|8982.3|8986.6|8985.4|8983.1|8981.9|463
1606854300000|2020-12-01 20:25:00|8983.5|8982.6|8983.8|8982.9|8985.3|8984.4|8983.1|8982|359
1606854600000|2020-12-01 20:30:00|8983.9|8983|8985.5|8984.6|8985.6|8984.7|8983.6|8982.5|351
1606854900000|2020-12-01 20:35:00|8985.6|8984.7|8986.2|8985.3|8987.4|8986.5|8983.9|8982.8|382
1606855200000|2020-12-01 20:40:00|8986.5|8985.6|8988.2|8987.3|8989.3|8988.1|8986.5|8985.5|426
1606855500000|2020-12-01 20:45:00|8988.5|8987|8987.9|8987|8988.6|8987.5|8986.3|8985.1|288
1606855800000|2020-12-01 20:50:00|8988.2|8986.7|8991.1|8989.6|8994.9|8993.4|8987.5|8986.3|615
1606856100000|2020-12-01 20:55:00|8991|8989.5|8991.6|8990.1|8993.5|8992|8989.2|8987.7|699
1606856400000|2020-12-01 21:00:00|8991.7|8990.2|8991.5|8990|8994|8992.5|8990.5|8989|475
1606856700000|2020-12-01 21:05:00|8991.6|8990.1|8992.4|8990.9|8993.2|8991.7|8990|8988.5|417
1606857000000|2020-12-01 21:10:00|8992.5|8991|8992.7|8991.2|8993.2|8992.2|8989.3|8987.8|386
1606857300000|2020-12-01 21:15:00|8992.8|8991.3|8994.1|8992.6|8994.5|8993|8992.5|8991|232
1606857600000|2020-12-01 21:20:00|8994.4|8992.9|8995.9|8994.4|8997.5|8996|8994.4|8992.9|252
1606857900000|2020-12-01 21:25:00|8996|8994.5|8991.9|8990.4|8996.2|8994.7|8991.2|8989.7|219
1606858200000|2020-12-01 21:30:00|8992.2|8990.7|8992.8|8991.3|8993.6|8992.1|8991.7|8990.2|262
1606858500000|2020-12-01 21:35:00|8992.7|8991.2|8994.5|8993|8996.6|8995.2|8992.6|8991.1|399
1606858800000|2020-12-01 21:40:00|8994.6|8993.1|8996.4|8994.9|8997.5|8996|8994.1|8992.6|380
1606859100000|2020-12-01 21:45:00|8996.5|8995|8993|8991.5|8997.3|8995.8|8993|8991.5|378
1606859400000|2020-12-01 21:50:00|8993.8|8990.8|8991.4|8989.1|8995.3|8993.3|8990.6|8988.7|608
1606859700000|2020-12-01 21:55:00|8991.6|8988.9|9001.1|8989.1|9001.8|8992.5|8991.6|8988.7|510
1606860000000|2020-12-01 22:00:00|9000.1|8988.1|8996.9|8984.9|9001.2|8989.2|8996.7|8984.7|53
1606860300000|2020-12-01 22:05:00|8996.8|8984.8|8996.4|8984.4|8999.5|8987.5|8995.4|8983.4|139
1606860600000|2020-12-01 22:10:00|8996.5|8984.5|8994.7|8982.7|8997.2|8986.3|8994|8982|214
1606860900000|2020-12-01 22:15:00|8995.2|8983.2|8995|8983|8995.9|8983.9|8993.7|8981.7|184
1606861200000|2020-12-01 22:20:00|8994.9|8982.9|9000.3|8988.3|9001.9|8989.9|8994.1|8982.1|273
1606861500000|2020-12-01 22:25:00|8999.9|8987.9|9000.6|8988.6|9001.3|8989.3|8998.6|8986.6|202
1606861800000|2020-12-01 22:30:00|9000.9|8988.9|8999.7|8987.7|9001.6|8989.6|8999.2|8987.2|263
1606862100000|2020-12-01 22:35:00|8999.8|8987.8|8997.8|8987.9|9000|8988.8|8995.3|8984.5|581
1606862400000|2020-12-01 22:40:00|8997.5|8988.2|8997.1|8986.8|8999.2|8989.9|8995.5|8984.7|1033
1606862700000|2020-12-01 22:45:00|8997.8|8986.4|8995.4|8983.4|8997.9|8989.3|8995.2|8983.2|1059
1606863000000|2020-12-01 22:50:00|8994.7|8982.7|8995.4|8987|8997.1|8987.8|8992.7|8980.7|801
1606863300000|2020-12-01 22:55:00|8995.2|8986.9|8995|8988|8996.1|8988.9|8992.9|8986|651
1606863600000|2020-12-01 23:00:00|8994.5|8988.2|8992|8989.3|8996.2|8991.5|8990.5|8985.6|1355
1606863900000|2020-12-01 23:05:00|8991.8|8989.2|8990.2|8988.7|8993.1|8991.1|8990.2|8988.5|656
1606864200000|2020-12-01 23:10:00|8990.1|8988.6|8990.7|8989.2|8992.1|8990.5|8989.6|8988|334
1606864500000|2020-12-01 23:15:00|8990.8|8989.3|8992|8990.5|8992|8990.5|8990.4|8988.9|388
1606864800000|2020-12-01 23:20:00|8991.9|8990.4|8992|8990.5|8992.7|8991.2|8991.1|8989.6|282
1606865100000|2020-12-01 23:25:00|8992.1|8990.6|8992.5|8991|8993.3|8992.1|8991.3|8989.8|266
1606865400000|2020-12-01 23:30:00|8992.2|8990.7|8994.1|8992.6|8994.8|8993.3|8991.3|8989.8|265
1606865700000|2020-12-01 23:35:00|8994|8992.5|8993.6|8992.1|8995.2|8993.7|8992.4|8990.9|353
1606866000000|2020-12-01 23:40:00|8993.4|8991.9|8994.4|8992.9|8994.6|8993.1|8992.6|8991.2|447
1606866300000|2020-12-01 23:45:00|8994.5|8993|8993.1|8991.6|8994.7|8993.4|8991.5|8990|301
1606866600000|2020-12-01 23:50:00|8993|8991.5|8995|8993.5|8996.1|8994.6|8993|8991.5|349
1606866900000|2020-12-01 23:55:00|8994.9|8993.4|8994.3|8992.8|8995.3|8993.8|8993.8|8992.3|261
1606867200000|2020-12-02 00:00:00|8994.4|8992.9|8992.9|8992|8994.4|8992.9|8991.8|8990.3|516
1606867500000|2020-12-02 00:05:00|8993.1|8991.6|8992.4|8990.9|8994.2|8992.9|8992.2|8990.8|454
1606867800000|2020-12-02 00:10:00|8992.3|8990.8|8990.8|8989.3|8994.1|8992.7|8990.5|8989.1|461
1606868100000|2020-12-02 00:15:00|8990.6|8989.1|8990.9|8989.4|8991|8989.8|8989.7|8988.2|367
1606868400000|2020-12-02 00:20:00|8990.8|8989.3|8989.7|8988.2|8991.7|8990.2|8989.7|8988.2|380
1606868700000|2020-12-02 00:25:00|8989.8|8988.3|8990.7|8989.2|8990.9|8989.4|8989.8|8988.3|252
1606869000000|2020-12-02 00:30:00|8990.5|8989|8989.9|8988.4|8991.4|8989.9|8988.9|8987.4|478
1606869300000|2020-12-02 00:35:00|8990|8988.5|8989.5|8988|8990.1|8988.7|8988.6|8987.1|331
1606869600000|2020-12-02 00:40:00|8989.4|8987.9|8989.4|8987.9|8989.7|8988.2|8988.8|8987.3|271
1606869900000|2020-12-02 00:45:00|8989.3|8987.8|8989.1|8987.6|8990.2|8988.7|8988.7|8987.2|295
1606870200000|2020-12-02 00:50:00|8989|8987.5|8993.6|8992.1|8995.3|8993.8|8988.1|8986.6|428
1606870500000|2020-12-02 00:55:00|8994.9|8993.4|8991.4|8989.9|8994.9|8993.4|8991.2|8989.9|367
1606870800000|2020-12-02 01:00:00|8991.5|8990|8993.3|8991.8|8993.8|8992.7|8991|8989.7|490
1606871100000|2020-12-02 01:05:00|8993.4|8991.9|8991.1|8989.6|8994.3|8993.2|8990.7|8989.2|451
1606871400000|2020-12-02 01:10:00|8991.2|8989.7|8989.8|8988.3|8991.9|8990.4|8989.7|8988.2|339
1606871700000|2020-12-02 01:15:00|8989.7|8988.2|8989.6|8988.1|8989.8|8988.5|8987.7|8986.2|369
1606872000000|2020-12-02 01:20:00|8989.5|8988|8987.3|8985.8|8991.6|8990.1|8986.4|8984.9|396
1606872300000|2020-12-02 01:25:00|8987.2|8985.7|8989.9|8988.4|8990.1|8988.6|8987.2|8985.7|339
1606872600000|2020-12-02 01:30:00|8990|8988.5|8991.5|8990|8991.7|8990.2|8989.5|8988|316
1606872900000|2020-12-02 01:35:00|8991.4|8989.9|8994.1|8992.6|8994.7|8993.2|8991.4|8989.9|333
1606873200000|2020-12-02 01:40:00|8994.3|8992.8|8998.6|8997.1|8998.8|8997.3|8993.9|8992.5|411
1606873500000|2020-12-02 01:45:00|8998.4|8996.9|8999.2|8997.7|8999.3|8997.8|8997.8|8996.3|320
1606873800000|2020-12-02 01:50:00|8999.3|8997.8|9000.1|8998.6|9000.9|8999.4|8998.8|8997.3|330
1606874100000|2020-12-02 01:55:00|9000|8998.5|9000.5|8999|9000.9|8999.6|8998.9|8997.6|282
1606874400000|2020-12-02 02:00:00|9000.6|8999.1|9000.6|8999.1|9001.2|8999.7|8998.9|8997.4|279
1606874700000|2020-12-02 02:05:00|9000.5|8999|9002.5|9001|9002.8|9001.3|9000.1|8998.6|408
1606875000000|2020-12-02 02:10:00|9002.6|9001.1|9000.7|8999.2|9002.8|9001.3|9000.3|8998.8|364
1606875300000|2020-12-02 02:15:00|9000.6|8999.1|9000.3|8998.8|9001.1|8999.6|8999.7|8998.2|269
1606875600000|2020-12-02 02:20:00|9000.4|8998.9|9000.8|8999.3|9000.8|8999.3|9000|8998.5|199
1606875900000|2020-12-02 02:25:00|9000.7|8999.2|9000|8998.5|9001.2|8999.7|8998.8|8997.3|324
1606876200000|2020-12-02 02:30:00|9000.1|8998.6|9000.1|8998.6|9000.4|8998.9|8998.6|8997.1|273
1606876500000|2020-12-02 02:35:00|9000.2|8998.7|8999.3|8997.8|9000.7|8999.2|8999.1|8997.6|272
1606876800000|2020-12-02 02:40:00|8999.2|8997.7|8999.1|8997.6|8999.7|8998.2|8998.6|8997.1|221
1606877100000|2020-12-02 02:45:00|8999|8997.5|8999.1|8997.6|9000.1|8998.6|8998.2|8996.7|232
1606877400000|2020-12-02 02:50:00|8999|8997.5|9000.5|8999|9001|8999.7|8998|8996.5|338
1606877700000|2020-12-02 02:55:00|9000.6|8999.1|9000.7|8999.2|9001.3|8999.8|8999.4|8997.9|283
1606878000000|2020-12-02 03:00:00|9000.8|8999.3|9001.9|9000.4|9002.2|9000.7|8999.8|8998.3|305
1606878300000|2020-12-02 03:05:00|9002|9000.5|9001.5|9000|9002.8|9001.3|9001.4|8999.9|296
1606878600000|2020-12-02 03:10:00|9001.6|9000.1|9001.2|8999.7|9001.9|9000.5|9000.5|8999|281
1606878900000|2020-12-02 03:15:00|9001.1|8999.6|9000.4|8998.9|9001.4|8999.9|9000.2|8998.7|179
1606879200000|2020-12-02 03:20:00|9000.3|8998.8|9001.5|9000|9002|9000.5|9000.3|8998.8|239
1606879500000|2020-12-02 03:25:00|9001.4|8999.9|9001.6|9000.1|9001.8|9000.5|9000.5|8999.1|297
1606879800000|2020-12-02 03:30:00|9001.5|9000|8999.4|8997.9|9001.5|9000|8999.1|8997.8|371
1606880100000|2020-12-02 03:35:00|8999.5|8998|8999.5|8998|8999.8|8998.6|8999|8997.6|265
1606880400000|2020-12-02 03:40:00|8999.6|8998.1|9000|8998.5|9000.2|8998.9|8999|8997.5|225
1606880700000|2020-12-02 03:45:00|8999.9|8998.4|8999.6|8998.1|9000.4|8998.9|8999.2|8997.7|208
1606881000000|2020-12-02 03:50:00|8999.7|8998.2|9000|8998.5|9001.5|9000|8999.1|8997.6|226
1606881300000|2020-12-02 03:55:00|9000.1|8998.6|9001.4|8999.9|9001.4|8999.9|8999.9|8998.4|183
1606881600000|2020-12-02 04:00:00|9001.5|9000|9000.9|8999.4|9002.7|9001.2|9000.6|8999.1|215
1606881900000|2020-12-02 04:05:00|9000.8|8999.3|8999.8|8998.3|9000.9|8999.8|8999.6|8998.3|168
1606882200000|2020-12-02 04:10:00|8999.9|8998.4|9001.7|9000.2|9002|9000.6|8999.3|8998.1|228
1606882500000|2020-12-02 04:15:00|9001.6|9000.1|9001.7|9000.2|9002.2|9000.8|9001|8999.6|259
1606882800000|2020-12-02 04:20:00|9001.8|9000.3|9001.1|8999.6|9002|9000.5|9001|8999.5|187
1606883100000|2020-12-02 04:25:00|9001.2|8999.7|9000.6|8999.1|9001.2|8999.7|9000|8998.8|201
1606883400000|2020-12-02 04:30:00|9000.5|8999|9000|8998.5|9000.7|8999.2|8999.6|8998.1|193
1606883700000|2020-12-02 04:35:00|8999.9|8998.4|8999.7|8998.2|9001|8999.5|8999.1|8998|171
1606884000000|2020-12-02 04:40:00|8999.8|8998.3|9001.4|8999.9|9001.6|9000.3|8999.6|8998.2|218
1606884300000|2020-12-02 04:45:00|9001.5|9000|9002.1|9000.6|9002.5|9001|9001.4|8999.9|177
1606884600000|2020-12-02 04:50:00|9002.2|9000.7|9001.9|9000.4|9002.4|9000.9|9001.6|9000.1|201
1606884900000|2020-12-02 04:55:00|9001.8|9000.3|9000.4|8998.9|9002.3|9000.8|9000|8998.5|340
1606885200000|2020-12-02 05:00:00|9000.5|8999|9000.6|8999.1|9000.6|8999.1|8999.6|8998.4|160
1606885500000|2020-12-02 05:05:00|9000.5|8999|8999.5|8998|9000.7|8999.2|8999.4|8997.9|276
1606885800000|2020-12-02 05:10:00|8999.6|8998.1|9000|8998.5|9000.4|8998.9|8999.6|8998.1|192
1606886100000|2020-12-02 05:15:00|8999.9|8998.4|8999.4|8997.9|9000.4|8998.9|8999.2|8997.7|151
1606886400000|2020-12-02 05:20:00|8999.5|8998|9000.3|8998.8|9000.6|8999.4|8999.4|8997.9|395
1606886700000|2020-12-02 05:25:00|9000.4|8998.9|9000.6|8999.1|9000.7|8999.6|8999.9|8998.4|237
1606887000000|2020-12-02 05:30:00|9001|8999.5|9000.2|8999.3|9001|8999.7|9000.1|8998.7|240
1606887300000|2020-12-02 05:35:00|9000.3|8999.4|9000.2|8998.7|9000.7|8999.6|8999.8|8998.5|208
1606887600000|2020-12-02 05:40:00|9000.3|8998.8|8999.8|8998.3|9000.4|8998.9|8999.4|8998.1|155
1606887900000|2020-12-02 05:45:00|8999.7|8998.2|8999.5|8998|9000.1|8998.6|8998.9|8997.7|177
1606888200000|2020-12-02 05:50:00|8999.6|8998.1|8999.2|8997.7|8999.7|8998.2|8998.5|8997.3|160
1606888500000|2020-12-02 05:55:00|8999.3|8997.8|8998|8996.5|8999.5|8998|8997|8995.5|377
1606888800000|2020-12-02 06:00:00|8998.1|8996.6|8999.8|8998.3|8999.9|8998.4|8997.4|8995.9|243
1606889100000|2020-12-02 06:05:00|8999.6|8998.1|9000.2|8998.7|9000.6|8999.1|8999.2|8997.7|227
1606889400000|2020-12-02 06:10:00|9000.1|8998.6|8998.9|8997.4|9000.4|8999|8998.1|8996.6|299
1606889700000|2020-12-02 06:15:00|8998.8|8997.3|8999.7|8998.2|9000.1|8998.6|8998.8|8997.3|245
1606890000000|2020-12-02 06:20:00|8999.6|8998.1|9000.1|8998.6|9000.3|8998.9|8999|8997.5|228
1606890300000|2020-12-02 06:25:00|9000.2|8998.7|9000.1|8998.6|9000.2|8998.7|8999.4|8997.9|173
1606890600000|2020-12-02 06:30:00|9000.2|8998.7|8999.9|8999|9000.6|8999.4|8999.5|8998|271
1606890900000|2020-12-02 06:35:00|8999.8|8998.9|9000.1|8998.6|9000.4|8999|8999.7|8998.2|182
1606891200000|2020-12-02 06:40:00|9000.2|8998.7|9000.3|8999.4|9001|8999.7|8999.9|8998.6|285
1606891500000|2020-12-02 06:45:00|9000.2|8999.3|9000.9|9000|9001.5|9000.2|9000|8998.7|237
1606891800000|2020-12-02 06:50:00|9001|9000.1|9000.2|8998.7|9001.5|9000.3|8999.7|8998.5|384
1606892100000|2020-12-02 06:55:00|9000.3|8998.8|8999.8|8998.3|9000.6|8999.1|8998.7|8997.3|459
1606892400000|2020-12-02 07:00:00|8999.7|8998.2|8997|8995.5|9000.6|8999.1|8994.6|8993.1|886
1606892700000|2020-12-02 07:05:00|8997.1|8995.6|8995.5|8994|8997.8|8996.5|8994|8992.6|616
1606893000000|2020-12-02 07:10:00|8995.6|8994.1|8995.6|8994.1|8999.2|8997.7|8994.6|8993.3|621
1606893300000|2020-12-02 07:15:00|8995.7|8994.2|8998.4|8996.9|8998.5|8997|8991.9|8990.4|508
1606893600000|2020-12-02 07:20:00|8998.5|8997|9000.4|8998.9|9000.9|8999.4|8996.9|8995.4|571
1606893900000|2020-12-02 07:25:00|9000.5|8999|8999.5|8998|9001.4|9000.1|8998.6|8997.5|434
1606894200000|2020-12-02 07:30:00|8999.4|8997.9|8999.7|8998.8|9000.2|8999|8994.9|8994|594
1606894500000|2020-12-02 07:35:00|8999.8|8998.9|8995.3|8993.8|9000|8998.9|8994.5|8993.3|606
1606894800000|2020-12-02 07:40:00|8995.2|8993.7|8996.9|8995.4|8996.9|8995.4|8993.2|8991.9|693
1606895100000|2020-12-02 07:45:00|8996.7|8995.2|8993.4|8991.9|8996.8|8995.3|8993.1|8991.6|608
1606895400000|2020-12-02 07:50:00|8993.5|8992|8992.6|8991.1|8994.1|8992.6|8991.6|8990.3|617
1606895700000|2020-12-02 07:55:00|8992.4|8990.9|9023.7|9020.9|9046.2|9042.7|8991.6|8990.3|1286
1606896000000|2020-12-02 08:00:00|9022.8|9020.6|9032.3|9030.8|9033.5|9032|9021.3|9019.5|1515
1606896300000|2020-12-02 08:05:00|9032.2|9030.7|9030.8|9029.3|9043.1|9041.6|9027.9|9026.4|1222
1606896600000|2020-12-02 08:10:00|9030.9|9029.4|9024.8|9023.3|9034.2|9032.7|9023.9|9022.4|965
1606896900000|2020-12-02 08:15:00|9025|9023.5|9021.2|9019.7|9026.3|9024.8|9020.7|9019.4|898
1606897200000|2020-12-02 08:20:00|9021.3|9019.8|9014.7|9013.2|9021.9|9020.8|9013.6|9012.5|873
1606897500000|2020-12-02 08:25:00|9014.8|9013.3|9015.8|9014.3|9019.1|9017.6|9011.8|9010.3|1019
1606897800000|2020-12-02 08:30:00|9015.9|9014.4|9021.2|9020.3|9027.4|9025.9|9015.9|9014.4|1101
1606898100000|2020-12-02 08:35:00|9021.1|9020.2|9025.6|9024.1|9026.4|9025.1|9018.6|9017.1|920
1606898400000|2020-12-02 08:40:00|9025.5|9024|9020.6|9019.1|9026|9024.8|9017.8|9016.4|848
1606898700000|2020-12-02 08:45:00|9020.5|9019|9024.8|9023.3|9025.3|9023.8|9020.2|9018.9|674
1606899000000|2020-12-02 08:50:00|9024.9|9023.4|9023.4|9021.9|9027.9|9026.9|9023.1|9021.6|715
1606899300000|2020-12-02 08:55:00|9023.5|9022|9032.5|9031|9033.4|9031.9|9023|9021.5|793
1606899600000|2020-12-02 09:00:00|9032.6|9031.1|9028.2|9026.7|9032.9|9031.4|9027.5|9026|1017
1606899900000|2020-12-02 09:05:00|9028.3|9026.8|9027.5|9026|9032.5|9031|9025|9023.8|882
1606900200000|2020-12-02 09:10:00|9027.4|9025.9|9021.8|9020.3|9027.6|9026.1|9020|9018.5|822
1606900500000|2020-12-02 09:15:00|9022|9020.5|9026|9024.5|9029|9027.5|9021.8|9020.3|771
1606900800000|2020-12-02 09:20:00|9026.1|9024.6|9022.8|9021.3|9026.1|9024.6|9016|9014.5|827
1606901100000|2020-12-02 09:25:00|9022.7|9021.2|9027.2|9025.7|9029.4|9027.5|9022.7|9021.2|797
1606901400000|2020-12-02 09:30:00|9027.3|9025.8|9025.1|9023.6|9032|9030.3|9022.2|9020.7|814
1606901700000|2020-12-02 09:35:00|9025.2|9023.7|9021.7|9020.2|9027.2|9025.7|9021.5|9020|863
1606902000000|2020-12-02 09:40:00|9021.6|9020.1|9017.6|9016.1|9021.6|9020.1|9017.4|9015.9|854
1606902300000|2020-12-02 09:45:00|9017.7|9016.2|9025.7|9024.2|9025.9|9024.4|9017.7|9016.2|760
1606902600000|2020-12-02 09:50:00|9025.8|9024.3|9027.9|9026.4|9028.4|9026.9|9023.7|9022.2|546
1606902900000|2020-12-02 09:55:00|9028|9026.5|9035.8|9029.2|9035.9|9030.5|9024.7|9023.4|654
1606903200000|2020-12-02 10:00:00|9035.1|9028.8|9031.2|9029.7|9036.8|9035.3|9030.9|9027.8|906
1606903500000|2020-12-02 10:05:00|9031.1|9029.6|9031.3|9029.8|9032.2|9030.7|9029.1|9027.6|651
1606903800000|2020-12-02 10:10:00|9031.4|9029.9|9029.9|9028.4|9031.6|9030.1|9026.6|9025.1|663
1606904100000|2020-12-02 10:15:00|9030.2|9028.7|9024|9022.5|9033.5|9032|9023.9|9022.4|622
1606904400000|2020-12-02 10:20:00|9023.9|9022.4|9027|9025.5|9027.7|9026.2|9022.8|9021.3|604
1606904700000|2020-12-02 10:25:00|9026.9|9025.4|9025.8|9024.3|9028.7|9027.2|9024.6|9023.1|653
1606905000000|2020-12-02 10:30:00|9025.7|9024.2|9026.2|9024.7|9029.1|9027.6|9025.3|9023.8|604
1606905300000|2020-12-02 10:35:00|9026.1|9024.6|9024.9|9023.4|9028.7|9027.2|9024.9|9023.4|524
1606905600000|2020-12-02 10:40:00|9025.1|9023.6|9028.5|9027|9028.7|9027.2|9024.7|9023.2|548
1606905900000|2020-12-02 10:45:00|9028.4|9026.9|9027.5|9026|9029|9027.5|9026.3|9024.9|527
1606906200000|2020-12-02 10:50:00|9027.4|9025.9|9027|9025.5|9027.7|9026.2|9025.3|9023.8|380
1606906500000|2020-12-02 10:55:00|9027.1|9025.6|9023.5|9022|9028.7|9027.2|9023.2|9021.7|470
1606906800000|2020-12-02 11:00:00|9023.6|9022.1|9021.8|9020.3|9026.6|9025.1|9021.5|9020.1|731
1606907100000|2020-12-02 11:05:00|9021.9|9020.4|9022.9|9021.4|9024.9|9023.4|9021.6|9020.2|441
1606907400000|2020-12-02 11:10:00|9022.8|9021.3|9023.9|9022.4|9025.3|9023.8|9022.6|9021.1|428
1606907700000|2020-12-02 11:15:00|9024|9022.5|9023.1|9021.6|9024.6|9023.1|9022.8|9021.3|377
1606908000000|2020-12-02 11:20:00|9023|9021.5|9023|9021.5|9023.6|9022.3|9021.3|9019.9|353
1606908300000|2020-12-02 11:25:00|9023.1|9021.6|9020.3|9018.8|9023.2|9022.1|9018.3|9017|605
1606908600000|2020-12-02 11:30:00|9020.4|9018.9|9025.2|9023.7|9025.2|9023.9|9019.8|9018.3|712
1606908900000|2020-12-02 11:35:00|9025.1|9023.6|9022.5|9021|9026.4|9024.9|9021.7|9020.2|518
1606909200000|2020-12-02 11:40:00|9022.6|9021.1|9022|9020.5|9027|9025.6|9021.8|9020.3|578
1606909500000|2020-12-02 11:45:00|9022.1|9020.6|9023.9|9022.4|9026.9|9025.5|9021.5|9020|586
1606909800000|2020-12-02 11:50:00|9024|9022.5|9028.4|9026.9|9029.6|9028.1|9023.5|9022|552
1606910100000|2020-12-02 11:55:00|9028.3|9026.8|9031|9029.5|9031.2|9029.7|9026.5|9025|517
1606910400000|2020-12-02 12:00:00|9031.1|9029.6|9034|9032.5|9035.2|9033.8|9031|9029.5|750
1606910700000|2020-12-02 12:05:00|9034.1|9032.6|9049|9047.5|9049.7|9048.4|9031.2|9029.7|937
1606911000000|2020-12-02 12:10:00|9049.1|9047.6|9056.2|9054.7|9057.7|9056.2|9043.6|9042.1|1107
1606911300000|2020-12-02 12:15:00|9056.3|9054.8|9055.2|9053.7|9058|9056.5|9053.4|9051.9|983
1606911600000|2020-12-02 12:20:00|9055.3|9053.8|9051|9049.5|9058.1|9056.6|9050.5|9049|876
1606911900000|2020-12-02 12:25:00|9051.1|9049.6|9047.9|9046.4|9052.6|9051.1|9045.5|9044|819
1606912200000|2020-12-02 12:30:00|9048|9046.5|9050.2|9048.7|9050.7|9049.5|9045.6|9044.1|847
1606912500000|2020-12-02 12:35:00|9050.3|9048.8|9049.5|9048|9050.5|9049|9046.2|9044.7|823
1606912800000|2020-12-02 12:40:00|9049.6|9048.1|9046.9|9045.4|9050.1|9048.6|9046|9044.6|717
1606913100000|2020-12-02 12:45:00|9047|9045.5|9049.2|9047.7|9051.4|9050.1|9044.4|9042.9|764
1606913400000|2020-12-02 12:50:00|9049.4|9047.9|9047.1|9045.6|9050.9|9049.4|9044.4|9042.9|817
1606913700000|2020-12-02 12:55:00|9047.2|9045.7|9049.3|9047.8|9051.5|9050.4|9046.1|9044.6|901
1606914000000|2020-12-02 13:00:00|9049|9047.5|9048.2|9046.7|9049.5|9048|9042.2|9040.7|945
1606914300000|2020-12-02 13:05:00|9048|9046.5|9048.4|9046.9|9050.1|9048.6|9045.6|9044.2|706
1606914600000|2020-12-02 13:10:00|9048.5|9047|9055.2|9047.5|9055.5|9054|9047|9045.7|873
1606914900000|2020-12-02 13:15:00|9055|9047.7|9051.7|9050.2|9057.9|9056.4|9050.7|9046.6|946
1606915200000|2020-12-02 13:20:00|9051.6|9050.1|9053.4|9051.9|9054.4|9053|9050.8|9049.3|793
1606915500000|2020-12-02 13:25:00|9053.5|9052|9050.5|9049|9053.6|9052.2|9048.8|9047.3|972
1606915800000|2020-12-02 13:30:00|9050.6|9049.1|9058.3|9056.8|9058.3|9056.9|9050.5|9049|1000
1606916100000|2020-12-02 13:35:00|9058.2|9056.7|9068.7|9067.2|9068.7|9067.2|9058.1|9056.7|894
1606916400000|2020-12-02 13:40:00|9068.3|9067.4|9070.7|9069.2|9071|9069.5|9066.6|9065.4|942
1606916700000|2020-12-02 13:45:00|9070.4|9068.9|9078.7|9077.2|9084.7|9083.2|9068.3|9066.8|1065
1606917000000|2020-12-02 13:50:00|9078.6|9077.1|9079.1|9077.6|9083.2|9081.7|9077.3|9076.1|873
1606917300000|2020-12-02 13:55:00|9079.2|9077.7|9069.5|9068|9079.8|9078.4|9068.9|9067.5|1108
1606917600000|2020-12-02 14:00:00|9069.1|9068.2|9075.9|9075|9078.9|9077.4|9069.1|9068.2|1067
1606917900000|2020-12-02 14:05:00|9076|9075.1|9070.4|9069.5|9076.3|9075.2|9070|9068.6|927
1606918200000|2020-12-02 14:10:00|9070.3|9069.4|9072.4|9070.9|9072.7|9071.2|9070|9068.8|738
1606918500000|2020-12-02 14:15:00|9072.3|9070.8|9068.3|9066.8|9072.5|9071.3|9065.3|9064.2|791
1606918800000|2020-12-02 14:20:00|9068.2|9066.7|9069.4|9067.9|9073.5|9072|9067.2|9065.7|895
1606919100000|2020-12-02 14:25:00|9069.2|9067.7|9074.4|9072.9|9074.6|9073.1|9068|9066.5|801
1606919400000|2020-12-02 14:30:00|9074.6|9073.1|9081.7|9080.2|9082.1|9081.1|9073|9071.5|963
1606919700000|2020-12-02 14:35:00|9081.6|9080.1|9076.9|9075.4|9083.3|9081.8|9075.6|9074.1|1009
1606920000000|2020-12-02 14:40:00|9076.8|9075.3|9078.5|9077|9082.3|9081.1|9076.6|9075.3|992
1606920300000|2020-12-02 14:45:00|9078.4|9076.9|9076.4|9074.9|9080.7|9079.2|9070.7|9069.6|1078
1606920600000|2020-12-02 14:50:00|9076.3|9074.8|9079.6|9078.1|9080.6|9079.1|9075.9|9074.6|922
1606920900000|2020-12-02 14:55:00|9079.7|9078.2|9080.5|9079|9082.3|9080.8|9078.4|9076.9|905
1606921200000|2020-12-02 15:00:00|9080.4|9078.9|9076.4|9074.9|9082.9|9081.4|9076|9074.5|1045
1606921500000|2020-12-02 15:05:00|9076.5|9075|9075.7|9074.2|9077|9075.5|9072.9|9071.4|975
1606921800000|2020-12-02 15:10:00|9075.9|9074.4|9077.7|9076.2|9078.3|9076.9|9074.6|9073.4|781
1606922100000|2020-12-02 15:15:00|9077.3|9076.4|9081.6|9080.7|9084.4|9082.9|9075.6|9074.2|934
1606922400000|2020-12-02 15:20:00|9082.3|9080.8|9083.1|9081.6|9084.9|9083.7|9081|9079.8|920
1606922700000|2020-12-02 15:25:00|9083.2|9081.7|9076.8|9075.3|9083.2|9081.9|9076.2|9074.8|902
1606923000000|2020-12-02 15:30:00|9076.9|9075.4|9073.7|9072.8|9078.1|9076.6|9073.7|9072.5|942
1606923300000|2020-12-02 15:35:00|9073.8|9072.9|9071.9|9070.4|9074.3|9073.3|9069.1|9068|887
1606923600000|2020-12-02 15:40:00|9072|9070.5|9070|9068.5|9075.5|9074|9069.6|9068.1|942
1606923900000|2020-12-02 15:45:00|9069.9|9068.4|9072.6|9071.1|9073.5|9072|9069.1|9067.7|755
1606924200000|2020-12-02 15:50:00|9072.5|9071|9065.5|9064.6|9073.7|9072.5|9062|9060.5|937
1606924500000|2020-12-02 15:55:00|9065.7|9064.2|9064.5|9063.6|9068.6|9067.2|9063.4|9062.4|1217
1606924800000|2020-12-02 16:00:00|9064.4|9063.5|9064.8|9063.3|9065.4|9064.2|9061.5|9060.2|802
1606925100000|2020-12-02 16:05:00|9064.9|9063.4|9067.6|9066.1|9068.4|9067.1|9063.4|9062.3|758
1606925400000|2020-12-02 16:10:00|9067.4|9065.9|9063.6|9062.1|9068.6|9067.3|9063.4|9061.9|727
1606925700000|2020-12-02 16:15:00|9063.5|9062|9058.3|9056.8|9066.6|9065.4|9058|9056.5|732
1606926000000|2020-12-02 16:20:00|9058.2|9056.7|9058.4|9057.5|9059|9057.6|9054.8|9053.6|743
1606926300000|2020-12-02 16:25:00|9058.3|9057.4|9063|9062.1|9064.3|9063.4|9058.2|9057.3|779
1606926600000|2020-12-02 16:30:00|9063.3|9062.4|9061.3|9060.4|9064.1|9063.2|9060|9059.1|754
1606926900000|2020-12-02 16:35:00|9061.2|9060.3|9058.9|9058|9062.8|9061.9|9056.3|9055.4|695
1606927200000|2020-12-02 16:40:00|9059|9058.1|9060.9|9060|9061.2|9060.2|9056.8|9055.7|566
1606927500000|2020-12-02 16:45:00|9060.8|9059.9|9059.4|9058.5|9060.8|9059.9|9057.6|9056.7|520
1606927800000|2020-12-02 16:50:00|9059.3|9058.4|9060|9059.1|9060.4|9059.5|9058.5|9057.6|480
1606928100000|2020-12-02 16:55:00|9059.9|9059|9061.2|9060.3|9063.5|9062.6|9059.8|9058.8|508
1606928400000|2020-12-02 17:00:00|9061.1|9060.2|9057.8|9056.9|9061.1|9060.2|9056.9|9056|560
1606928700000|2020-12-02 17:05:00|9057.9|9057|9057.9|9057|9059|9058.1|9055.9|9055|462
1606929000000|2020-12-02 17:10:00|9058|9057.1|9056.3|9055.4|9058.2|9057.1|9054.5|9053.6|477
1606929300000|2020-12-02 17:15:00|9056.2|9055.3|9055.9|9055|9056.9|9056|9054.9|9054|409
1606929600000|2020-12-02 17:20:00|9055.8|9054.9|9054.3|9053.4|9057|9056.1|9054.1|9053.2|477
1606929900000|2020-12-02 17:25:00|9054.2|9053.3|9056.6|9055.7|9056.9|9056|9054.2|9053.3|377
1606930200000|2020-12-02 17:30:00|9056.7|9055.8|9053.7|9052.8|9057.8|9056.9|9053.5|9052.6|605
1606930500000|2020-12-02 17:35:00|9053.5|9052.6|9052.3|9051.4|9054.6|9053.7|9052.1|9051|483
1606930800000|2020-12-02 17:40:00|9052.4|9051.5|9054.3|9053.4|9054.3|9053.4|9050.2|9049.3|483
1606931100000|2020-12-02 17:45:00|9054.2|9053.3|9054|9053.1|9055.5|9054.6|9052.7|9051.8|425
1606931400000|2020-12-02 17:50:00|9054.1|9053.2|9054.2|9053.3|9057.1|9056.2|9053.9|9052.8|598
1606931700000|2020-12-02 17:55:00|9054.3|9053.4|9057.9|9057|9058.3|9057.4|9052.4|9051.5|672
1606932000000|2020-12-02 18:00:00|9057.8|9056.9|9058.8|9057.9|9061.1|9060.2|9056|9055.1|497
1606932300000|2020-12-02 18:05:00|9058.9|9058|9055.7|9054.8|9059.3|9058.4|9055.3|9054.4|365
1606932600000|2020-12-02 18:10:00|9055.6|9054.7|9055.9|9055|9057.2|9056.3|9054.2|9053.3|397
1606932900000|2020-12-02 18:15:00|9055.8|9054.9|9055.6|9054.7|9058.6|9057.7|9055.2|9054.3|412
1606933200000|2020-12-02 18:20:00|9056.1|9055.2|9057.2|9056.3|9057.7|9056.8|9055.2|9054.3|378
1606933500000|2020-12-02 18:25:00|9057.3|9056.4|9055.8|9054.9|9058.2|9057.3|9055.4|9054.5|300
1606933800000|2020-12-02 18:30:00|9055.7|9054.8|9057.3|9056.4|9057.3|9056.4|9054.9|9054|311
1606934100000|2020-12-02 18:35:00|9057.2|9056.3|9057.3|9056.4|9058.2|9057.3|9056.6|9055.7|252
1606934400000|2020-12-02 18:40:00|9057.6|9056.7|9055.3|9054.4|9058.1|9057.2|9055|9054.1|308
1606934700000|2020-12-02 18:45:00|9055.2|9054.3|9055.1|9054.2|9055.5|9054.6|9054.1|9053.2|338
1606935000000|2020-12-02 18:50:00|9055|9054.1|9055.7|9054.8|9055.7|9054.8|9053.2|9052.3|313
1606935300000|2020-12-02 18:55:00|9055.6|9054.7|9053.9|9051.5|9055.8|9054.9|9052.4|9051.5|306
1606935600000|2020-12-02 19:00:00|9053.5|9052|9055.3|9054.4|9055.3|9054.4|9052.7|9051.4|400
1606935900000|2020-12-02 19:05:00|9055.2|9054.3|9054.5|9053.6|9055.6|9054.7|9052.1|9051.2|358
1606936200000|2020-12-02 19:10:00|9054.6|9053.7|9053.4|9052.5|9055.3|9054.4|9053.4|9052.5|352
1606936500000|2020-12-02 19:15:00|9053.5|9052.6|9051.8|9050.9|9053.5|9052.6|9050.8|9049.9|521
1606936800000|2020-12-02 19:20:00|9051.9|9051|9053.5|9052.6|9054.5|9053.5|9051|9050.1|582
1606937100000|2020-12-02 19:25:00|9053.6|9052.7|9053.2|9052.3|9055.4|9054.5|9053.2|9052.3|489
1606937400000|2020-12-02 19:30:00|9053.3|9052.4|9052.5|9051.6|9056.1|9055.2|9052|9051.1|503
1606937700000|2020-12-02 19:35:00|9052.6|9051.7|9052.9|9052|9054.5|9053.6|9052.2|9051.3|524
1606938000000|2020-12-02 19:40:00|9053|9052.1|9054.1|9053.2|9054.2|9053.3|9051.6|9050.7|389
1606938300000|2020-12-02 19:45:00|9054|9053.1|9055|9054.1|9055.3|9054.4|9053.3|9052.4|372
1606938600000|2020-12-02 19:50:00|9054.9|9054|9056|9055.1|9056.1|9055.2|9053|9052.1|408
1606938900000|2020-12-02 19:55:00|9056.1|9055.2|9057.7|9056.8|9057.7|9056.8|9055.2|9054.3|453
1606939200000|2020-12-02 20:00:00|9057.6|9056.7|9057.1|9056.2|9057.7|9056.8|9055.6|9054.7|331
1606939500000|2020-12-02 20:05:00|9057|9056.1|9055.7|9054.8|9057.5|9056.6|9055.7|9054.8|225
1606939800000|2020-12-02 20:10:00|9055.6|9054.7|9055.1|9054.2|9055.7|9054.8|9054.7|9053.8|327
1606940100000|2020-12-02 20:15:00|9055.2|9054.3|9055.1|9054.2|9055.8|9054.9|9054.5|9053.6|298
1606940400000|2020-12-02 20:20:00|9055.2|9054.3|9055.9|9055|9057.1|9056.2|9055.1|9054.2|280
1606940700000|2020-12-02 20:25:00|9055.8|9054.9|9055.6|9054.7|9057.2|9056.3|9054.7|9053.8|401
1606941000000|2020-12-02 20:30:00|9055.7|9054.8|9055|9054.1|9056.4|9055.5|9054.7|9053.8|411
1606941300000|2020-12-02 20:35:00|9055.1|9054.2|9054.2|9053.3|9055.3|9054.4|9054.1|9053.2|426
1606941600000|2020-12-02 20:40:00|9054.3|9053.4|9054.1|9053.2|9055.2|9054.3|9053.9|9053|377
1606941900000|2020-12-02 20:45:00|9054|9053.1|9055.6|9054.7|9057|9056.1|9053.6|9052.7|426
1606942200000|2020-12-02 20:50:00|9055.9|9055|9057.9|9057|9058|9057.1|9055.7|9054.8|406
1606942500000|2020-12-02 20:55:00|9057.8|9056.9|9053.9|9053|9058.6|9057.7|9053.1|9052.2|479
1606942800000|2020-12-02 21:00:00|9054|9053.1|9057|9055.5|9057.2|9056.1|9053.6|9052.5|361
1606943100000|2020-12-02 21:05:00|9057.1|9055.6|9059|9057.5|9059.4|9057.9|9056.5|9055|202
1606943400000|2020-12-02 21:10:00|9058.9|9057.4|9059.1|9057.6|9060.8|9059.5|9058|9056.6|238
1606943700000|2020-12-02 21:15:00|9059|9057.5|9059|9057.5|9060.6|9059.2|9058.3|9056.8|230
1606944000000|2020-12-02 21:20:00|9058.9|9057.4|9060.4|9058.9|9063.2|9061.7|9058.9|9057.4|297
1606944300000|2020-12-02 21:25:00|9060.5|9059|9063|9061.5|9063.8|9062.4|9060.5|9059|315
1606944600000|2020-12-02 21:30:00|9062.9|9061.4|9063.4|9062.5|9064.2|9063|9061.9|9060.5|330
1606944900000|2020-12-02 21:35:00|9063.3|9062.4|9063.8|9062.3|9064.6|9063.5|9063.1|9061.7|283
1606945200000|2020-12-02 21:40:00|9063.9|9062.4|9064|9062.5|9064.9|9063.4|9063.2|9061.7|344
1606945500000|2020-12-02 21:45:00|9064.2|9062.7|9063.9|9062.4|9064.7|9063.2|9062.7|9061.2|377
1606945800000|2020-12-02 21:50:00|9064|9062.5|9065.7|9061.3|9068.5|9063.6|9063.5|9059.7|918
1606946100000|2020-12-02 21:55:00|9065.9|9061.7|9069.5|9057.5|9071.2|9063.2|9061.7|9054.6|811
1606946400000|2020-12-02 22:00:00|9070|9058|9072.7|9060.7|9072.7|9060.7|9064.1|9052.1|169
1606946700000|2020-12-02 22:05:00|9072.5|9060.5|9070.5|9058.5|9073.1|9061.1|9067.6|9055.6|215
1606947000000|2020-12-02 22:10:00|9070.2|9058.2|9067.1|9056.4|9071.5|9059.5|9063.5|9055|339
1606947300000|2020-12-02 22:15:00|9066.9|9056.6|9066.8|9056.8|9070.2|9058.2|9064|9054.7|305
1606947600000|2020-12-02 22:20:00|9065.5|9057.4|9068.3|9057.2|9069.4|9059.4|9063.4|9054.5|216
1606947900000|2020-12-02 22:25:00|9068.2|9057.1|9065.6|9056|9068.7|9058.3|9062.7|9055.2|289
1606948200000|2020-12-02 22:30:00|9065.3|9056.2|9063.8|9057.1|9067.2|9058.8|9062.8|9054|537
1606948500000|2020-12-02 22:35:00|9063.6|9057.2|9062.5|9056.4|9064.6|9057.9|9061.5|9055.1|381
1606948800000|2020-12-02 22:40:00|9062|9056.6|9062.8|9055.7|9063.4|9057.1|9061.3|9055.1|336
1606949100000|2020-12-02 22:45:00|9063.5|9055.9|9063.1|9056.6|9064|9058.3|9061.4|9054.8|584
1606949400000|2020-12-02 22:50:00|9063|9056.5|9061.4|9055.1|9063.5|9056.8|9060.4|9053.9|681
1606949700000|2020-12-02 22:55:00|9061.5|9055.2|9060.6|9054.7|9063.5|9056.2|9059.6|9053.7|1119
1606950000000|2020-12-02 23:00:00|9060.5|9054.8|9061|9059.5|9061.8|9059.6|9059.8|9054.8|640
1606950300000|2020-12-02 23:05:00|9061.1|9059.6|9061.3|9059.8|9062.2|9060.2|9060.9|9059.1|194
1606950600000|2020-12-02 23:10:00|9061.8|9059.4|9059.6|9058.1|9061.8|9059.7|9059.6|9057.2|229
1606950900000|2020-12-02 23:15:00|9060.1|9057.8|9058.6|9057.1|9060.1|9058.3|9057.7|9056.2|234
1606951200000|2020-12-02 23:20:00|9058.8|9057.3|9057.6|9056.1|9069.2|9067.7|9054.1|9051.2|677
1606951500000|2020-12-02 23:25:00|9057.5|9056|9058.7|9057.2|9060|9058.5|9057.4|9055.9|198
1606951800000|2020-12-02 23:30:00|9058.9|9057.4|9059.6|9058.1|9060.5|9059|9058.4|9056.9|302
1606952100000|2020-12-02 23:35:00|9059.5|9058|9059.9|9058.4|9060.1|9058.6|9058.5|9057|255
1606952400000|2020-12-02 23:40:00|9060|9058.5|9060|9058.5|9060.7|9059.2|9059.7|9058.2|230
1606952700000|2020-12-02 23:45:00|9060.2|9058.7|9062.2|9060.7|9062.8|9061.3|9059.9|9058.4|295
1606953000000|2020-12-02 23:50:00|9062.3|9060.8|9063.1|9061.6|9063.6|9062.1|9062.1|9060.6|285
1606953300000|2020-12-02 23:55:00|9063|9061.5|9062.3|9060.8|9063.1|9061.6|9061.3|9059.3|253
1606953600000|2020-12-03 00:00:00|9062.4|9060.9|9062.9|9061.4|9063.4|9061.9|9060.4|9058.9|607
1606953900000|2020-12-03 00:05:00|9062.8|9061.3|9064.2|9062.7|9065.3|9063.8|9061.2|9059.7|391
1606954200000|2020-12-03 00:10:00|9063.6|9062.6|9065|9064.1|9066.2|9065|9063.4|9062.3|377
1606954500000|2020-12-03 00:15:00|9065.1|9063.6|9065.7|9064.8|9066.1|9065.1|9064.1|9062.7|358
1606954800000|2020-12-03 00:20:00|9066|9064.5|9064.7|9063.2|9066.2|9065|9064.4|9063.1|305
1606955100000|2020-12-03 00:25:00|9065|9063.5|9063.1|9061.6|9065.2|9064.2|9062|9060.5|316
1606955400000|2020-12-03 00:30:00|9063.2|9061.7|9064.6|9063.1|9064.9|9063.6|9062.1|9061|293
1606955700000|2020-12-03 00:35:00|9064.5|9063|9061|9060.1|9065.5|9064.2|9059.6|9058.1|444
1606956000000|2020-12-03 00:40:00|9061.3|9059.8|9064|9062.5|9065|9063.5|9061.3|9059.8|420
1606956300000|2020-12-03 00:45:00|9064.1|9062.6|9064.5|9063|9065|9063.6|9063.6|9062.1|383
1606956600000|2020-12-03 00:50:00|9064.6|9063.1|9064.1|9062.6|9065.7|9064.2|9063.6|9062.1|468
1606956900000|2020-12-03 00:55:00|9064.2|9062.7|9064.6|9063.1|9065.6|9064.4|9063.3|9062.1|579
1606957200000|2020-12-03 01:00:00|9064.5|9063|9063.8|9062.3|9065|9063.7|9062.7|9061.6|507
1606957500000|2020-12-03 01:05:00|9063.7|9062.2|9061.7|9060.8|9065.1|9063.6|9061.7|9060.6|420
1606957800000|2020-12-03 01:10:00|9061.6|9060.7|9061.9|9060.4|9063.3|9061.9|9061.4|9060.4|355
1606958100000|2020-12-03 01:15:00|9062|9060.5|9062.6|9061.1|9063.3|9061.9|9061.5|9060.2|380
1606958400000|2020-12-03 01:20:00|9062.7|9061.2|9061.4|9059.9|9063|9061.5|9061|9059.5|335
1606958700000|2020-12-03 01:25:00|9061.5|9060|9061.3|9059.8|9061.5|9060.2|9059.4|9058.3|324
1606959000000|2020-12-03 01:30:00|9061.2|9059.7|9061.7|9060.2|9061.7|9060.5|9060.5|9059.1|313
1606959300000|2020-12-03 01:35:00|9061.6|9060.1|9062.2|9060.7|9063.1|9061.6|9061.3|9059.8|330
1606959600000|2020-12-03 01:40:00|9062.3|9060.8|9062.7|9061.2|9063.1|9061.6|9060.1|9058.9|474
1606959900000|2020-12-03 01:45:00|9062.8|9061.3|9062.8|9061.3|9063.5|9062.3|9062.2|9060.7|384
1606960200000|2020-12-03 01:50:00|9062.9|9061.4|9063|9061.5|9064.5|9063.2|9062.5|9061.2|355
1606960500000|2020-12-03 01:55:00|9063.1|9061.6|9063.3|9061.8|9063.8|9062.8|9061.5|9060.4|295
1606960800000|2020-12-03 02:00:00|9063.4|9061.9|9063.2|9061.7|9063.6|9062.4|9062.1|9061|285
1606961100000|2020-12-03 02:05:00|9063.1|9061.6|9061.8|9060.9|9063.8|9062.8|9061.4|9060.4|324
1606961400000|2020-12-03 02:10:00|9061.9|9061|9059.5|9058|9062.7|9061.8|9058.2|9057.3|489
1606961700000|2020-12-03 02:15:00|9058.7|9057.8|9060.8|9059.3|9061.6|9060.4|9058.6|9057.4|300
1606962000000|2020-12-03 02:20:00|9060.9|9059.4|9061.7|9060.2|9062.6|9061.4|9060.7|9059.3|219
1606962300000|2020-12-03 02:25:00|9061.6|9060.1|9062.3|9060.8|9062.8|9061.6|9061.4|9059.9|205
1606962600000|2020-12-03 02:30:00|9062.4|9060.9|9063.3|9061.8|9063.5|9062.2|9061.6|9060.4|235
1606962900000|2020-12-03 02:35:00|9063.2|9061.7|9062.4|9061.5|9063.4|9062.3|9062.3|9061.1|195
1606963200000|2020-12-03 02:40:00|9062.3|9061.4|9063.2|9061.7|9063.9|9062.6|9062.1|9060.9|182
1606963500000|2020-12-03 02:45:00|9062.9|9062|9060.2|9059.3|9063|9062|9060|9059.1|273
1606963800000|2020-12-03 02:50:00|9060.1|9059.2|9061.1|9059.6|9062|9061|9059.7|9058.6|336
1606964100000|2020-12-03 02:55:00|9061|9059.5|9061|9060.1|9062.1|9060.7|9060.6|9059.4|294
1606964400000|2020-12-03 03:00:00|9061.1|9060.2|9060.6|9059.7|9061.6|9060.3|9059.8|9058.7|393
1606964700000|2020-12-03 03:05:00|9060.7|9059.8|9061.6|9060.7|9061.8|9060.8|9060.2|9058.7|288
1606965000000|2020-12-03 03:10:00|9061.5|9060.6|9059.5|9058|9062.3|9060.8|9059.4|9057.9|299
1606965300000|2020-12-03 03:15:00|9059.6|9058.1|9057.1|9055.6|9059.7|9058.5|9055.8|9054.7|333
1606965600000|2020-12-03 03:20:00|9057|9055.5|9057.4|9055.9|9057.5|9056.3|9056.3|9054.9|285
1606965900000|2020-12-03 03:25:00|9057.5|9056|9056.8|9055.3|9057.5|9056.5|9055.8|9054.5|327
1606966200000|2020-12-03 03:30:00|9056.9|9055.4|9055.6|9054.7|9057.5|9056.4|9055.4|9054.4|190
1606966500000|2020-12-03 03:35:00|9055.7|9054.8|9057.1|9055.6|9057.4|9056.1|9055.4|9054.5|175
1606966800000|2020-12-03 03:40:00|9057.2|9055.7|9057.8|9056.3|9058.3|9057.1|9055.9|9054.7|297
1606967100000|2020-12-03 03:45:00|9057.7|9056.2|9056.7|9055.2|9057.9|9056.7|9056.1|9054.6|291
1606967400000|2020-12-03 03:50:00|9056.6|9055.1|9057.2|9055.7|9057.5|9056|9055.8|9054.3|196
1606967700000|2020-12-03 03:55:00|9057.1|9055.6|9057.4|9055.9|9057.7|9056.2|9056.6|9055.3|196
1606968000000|2020-12-03 04:00:00|9057.2|9055.7|9055.7|9054.8|9057.7|9056.5|9055.6|9054.6|228
1606968300000|2020-12-03 04:05:00|9055.8|9054.9|9056.4|9054.9|9057.4|9056|9055.6|9054.4|204
1606968600000|2020-12-03 04:10:00|9056|9055.1|9056.4|9054.9|9056.5|9055.3|9055.4|9054.1|221
1606968900000|2020-12-03 04:15:00|9056.5|9055|9055.8|9054.3|9056.5|9055.3|9055.1|9053.9|181
1606969200000|2020-12-03 04:20:00|9055.7|9054.2|9055.6|9054.1|9056.4|9055.3|9055|9053.7|228
1606969500000|2020-12-03 04:25:00|9055.5|9054|9054.8|9053.9|9055.7|9054.5|9054.1|9053.2|238
1606969800000|2020-12-03 04:30:00|9054.7|9053.8|9054|9052.5|9054.7|9053.8|9053.1|9051.9|196
1606970100000|2020-12-03 04:35:00|9053.9|9052.4|9053.6|9052.1|9054|9052.8|9053|9051.8|186
1606970400000|2020-12-03 04:40:00|9053.7|9052.2|9054.1|9052.6|9054.4|9053.3|9053|9051.9|232
1606970700000|2020-12-03 04:45:00|9054.2|9052.7|9053.2|9051.7|9054.6|9053.3|9052.8|9051.5|213
1606971000000|2020-12-03 04:50:00|9053.1|9051.6|9052.9|9052|9053.3|9052|9051.5|9050.2|249
1606971300000|2020-12-03 04:55:00|9053.1|9051.6|9052.4|9050.9|9053.7|9052.3|9051.5|9050.4|283
1606971600000|2020-12-03 05:00:00|9052.2|9050.7|9053.2|9051.7|9053.2|9051.7|9051.7|9050.5|240
1606971900000|2020-12-03 05:05:00|9053.1|9051.6|9052.2|9050.7|9053.2|9051.7|9051.9|9050.5|223
1606972200000|2020-12-03 05:10:00|9052.3|9050.8|9053.4|9052.5|9053.8|9052.8|9052|9050.7|254
1606972500000|2020-12-03 05:15:00|9053.3|9052.4|9052.7|9051.8|9053.9|9052.7|9052.6|9051.7|241
1606972800000|2020-12-03 05:20:00|9052.9|9052|9052.6|9051.7|9053.2|9052|9052.1|9051|265
1606973100000|2020-12-03 05:25:00|9052.5|9051.6|9053.6|9052.1|9053.7|9052.4|9051.9|9050.7|239
1606973400000|2020-12-03 05:30:00|9053.2|9052.3|9053.2|9052.3|9054|9052.8|9052.6|9051.3|295
1606973700000|2020-12-03 05:35:00|9053.4|9051.9|9054|9053.1|9054.4|9053.3|9053.1|9051.9|292
1606974000000|2020-12-03 05:40:00|9053.9|9053|9054|9052.5|9055|9054|9053.7|9052.2|246
1606974300000|2020-12-03 05:45:00|9053.9|9052.4|9053.9|9053|9054.4|9053.2|9053.3|9052.1|235
1606974600000|2020-12-03 05:50:00|9054|9053.1|9053.4|9051.9|9054.3|9053.2|9052.7|9051.5|207
1606974900000|2020-12-03 05:55:00|9053.5|9052|9052.4|9051.5|9054.1|9053.1|9052.1|9050.9|315
1606975200000|2020-12-03 06:00:00|9052.9|9051.4|9053.1|9051.6|9054.5|9053|9052.4|9051.2|279
1606975500000|2020-12-03 06:05:00|9053.2|9051.7|9054|9052.5|9054.6|9053.5|9052.9|9051.6|278
1606975800000|2020-12-03 06:10:00|9053.9|9052.4|9053.1|9051.6|9054.2|9052.8|9052.7|9051.5|196
1606976100000|2020-12-03 06:15:00|9053|9051.5|9053|9052.1|9053.8|9052.3|9052.5|9051.3|203
1606976400000|2020-12-03 06:20:00|9053.1|9052.2|9054.4|9052.9|9055.2|9053.9|9052.7|9051.6|317
1606976700000|2020-12-03 06:25:00|9054.5|9053|9051.6|9050.1|9054.5|9053.4|9050.6|9049.5|295
1606977000000|2020-12-03 06:30:00|9051.7|9050.2|9049.7|9048.8|9052|9050.6|9049.6|9048.5|272
1606977300000|2020-12-03 06:35:00|9049.8|9048.9|9049.2|9048.3|9050.5|9049.3|9049|9047.6|278
1606977600000|2020-12-03 06:40:00|9049.1|9048.2|9049.6|9048.1|9051|9050.1|9048.4|9047.2|324
1606977900000|2020-12-03 06:45:00|9049.7|9048.2|9049.2|9048.3|9051.1|9050.2|9049|9047.8|292
1606978200000|2020-12-03 06:50:00|9049.3|9048.4|9046|9044.5|9050.1|9049|9045.1|9043.8|315
1606978500000|2020-12-03 06:55:00|9045.9|9044.4|9046.4|9044.9|9048.3|9047.1|9045.2|9043.9|469
1606978800000|2020-12-03 07:00:00|9047|9045.5|9043|9041.5|9047.1|9045.8|9041.9|9040.4|550
1606979100000|2020-12-03 07:05:00|9042.5|9041|9046.6|9045.1|9047.6|9046.3|9042|9040.6|560
1606979400000|2020-12-03 07:10:00|9046.7|9045.2|9045.2|9044.3|9046.7|9045.2|9042.1|9041|436
1606979700000|2020-12-03 07:15:00|9045.3|9044.4|9044.3|9042.8|9045.6|9044.4|9043.3|9042.1|393
1606980000000|2020-12-03 07:20:00|9044.4|9042.9|9042.9|9041.4|9045.9|9045|9041.2|9039.7|585
1606980300000|2020-12-03 07:25:00|9042.6|9041.7|9048.7|9047.2|9050.4|9049.1|9042.4|9041.2|631
1606980600000|2020-12-03 07:30:00|9048.4|9047.5|9052.3|9050.8|9053.5|9052.1|9046.6|9045.7|526
1606980900000|2020-12-03 07:35:00|9052.1|9051.2|9056.7|9055.8|9057.6|9056.1|9051.1|9050.2|635
1606981200000|2020-12-03 07:40:00|9056.8|9055.9|9056.4|9054.9|9056.8|9055.9|9053.3|9052.1|498
1606981500000|2020-12-03 07:45:00|9056|9055.1|9053.6|9052.1|9056.4|9055.2|9051.6|9050.4|414
1606981800000|2020-12-03 07:50:00|9053.5|9052|9049.9|9049|9054.9|9054|9047.4|9046.3|693
1606982100000|2020-12-03 07:55:00|9050|9049.1|9048.2|9047.3|9051.5|9050.4|9047.4|9046.2|669
1606982400000|2020-12-03 08:00:00|9048.4|9047.5|9059|9058.1|9059.1|9058.1|9046.7|9045.7|925
1606982700000|2020-12-03 08:05:00|9059.1|9058.2|9057.2|9055.7|9060.5|9059.3|9055.7|9054.5|787
1606983000000|2020-12-03 08:10:00|9056.8|9055.3|9051.5|9050.6|9059|9057.7|9050.3|9049.4|808
1606983300000|2020-12-03 08:15:00|9051.8|9050.3|9050.7|9049.8|9052.7|9051.2|9047.9|9047|731
1606983600000|2020-12-03 08:20:00|9050.8|9049.9|9050.7|9049.8|9055|9053.8|9049.3|9048|821
1606983900000|2020-12-03 08:25:00|9050.8|9049.9|9048.7|9047.8|9051.2|9050|9047.4|9046.2|694
1606984200000|2020-12-03 08:30:00|9048.8|9047.9|9047.2|9045.7|9050.7|9049.6|9045.8|9044.5|480
1606984500000|2020-12-03 08:35:00|9047.3|9045.8|9049.6|9048.1|9051.5|9050.2|9045.7|9044.5|623
1606984800000|2020-12-03 08:40:00|9049.5|9048|9051.3|9049.8|9052.4|9051.2|9049|9047.7|661
1606985100000|2020-12-03 08:45:00|9051.4|9049.9|9046.1|9044.6|9051.5|9050|9045.3|9044.1|714
1606985400000|2020-12-03 08:50:00|9046.2|9044.7|9044.2|9042.7|9046.9|9045.4|9042|9041.1|760
1606985700000|2020-12-03 08:55:00|9044.1|9042.6|9046.2|9043.9|9047.3|9046|9038.3|9036.8|968
1606986000000|2020-12-03 09:00:00|9045.8|9044.3|9042.8|9041.3|9046.9|9045.4|9040.9|9039.4|671
1606986300000|2020-12-03 09:05:00|9042.9|9041.4|9038.5|9037|9043|9041.8|9037|9035.9|673
1606986600000|2020-12-03 09:10:00|9038.1|9037.2|9034.1|9033.2|9038.4|9037.2|9033.5|9032.6|567
1606986900000|2020-12-03 09:15:00|9034.2|9033.3|9035.5|9034.6|9036.8|9035.7|9033.5|9032.4|753
1606987200000|2020-12-03 09:20:00|9035.6|9034.7|9034.3|9033.4|9037.8|9036.8|9032.8|9031.9|794
1606987500000|2020-12-03 09:25:00|9034.2|9033.3|9034.8|9032|9036.2|9033.6|9030.9|9029.7|764
1606987800000|2020-12-03 09:30:00|9034.9|9032.1|9035.7|9034.8|9039.5|9038.4|9032.1|9030.9|750
1606988100000|2020-12-03 09:35:00|9035.8|9034.9|9036.2|9034.7|9038.4|9037.2|9034.9|9033.8|746
1606988400000|2020-12-03 09:40:00|9036.3|9034.8|9037.4|9036.5|9037.7|9036.6|9034.5|9033.4|809
1606988700000|2020-12-03 09:45:00|9037.5|9036.6|9033|9032.1|9039.6|9038.5|9032.4|9031.4|890
1606989000000|2020-12-03 09:50:00|9032.9|9032|9038.1|9037.2|9039.8|9038.5|9032.2|9031.3|915
1606989300000|2020-12-03 09:55:00|9038.5|9037.6|9038.1|9036.6|9038.9|9037.7|9033.1|9032|700
1606989600000|2020-12-03 10:00:00|9037.9|9036.4|9033|9032.1|9039.3|9038|9033|9031.9|694
1606989900000|2020-12-03 10:05:00|9033.1|9032.2|9028.5|9027.6|9033.3|9032.4|9027.3|9026.4|827
1606990200000|2020-12-03 10:10:00|9028.7|9027.2|9026.4|9025.5|9029.2|9028|9025.8|9024.5|532
1606990500000|2020-12-03 10:15:00|9026.3|9025.4|9029.3|9028.4|9030.5|9029.1|9026.3|9025.2|566
1606990800000|2020-12-03 10:20:00|9029.4|9028.5|9030.5|9029|9030.5|9029.4|9027|9025.7|522
1606991100000|2020-12-03 10:25:00|9030.6|9029.1|9028.4|9026.9|9033.2|9031.9|9027.3|9026.1|708
1606991400000|2020-12-03 10:30:00|9028.2|9026.7|9023.8|9022.3|9029.3|9028|9023.2|9022|626
1606991700000|2020-12-03 10:35:00|9023.7|9022.2|9026.3|9024.8|9029.9|9028.4|9023.6|9022.2|616
1606992000000|2020-12-03 10:40:00|9026.4|9024.9|9034|9033.1|9034.9|9034|9025|9024.1|744
1606992300000|2020-12-03 10:45:00|9034.1|9033.2|9029.4|9028.5|9034.1|9033.2|9026.7|9025.8|523
1606992600000|2020-12-03 10:50:00|9029.3|9028.4|9031.4|9030.5|9031.6|9030.7|9027.6|9026.2|655
1606992900000|2020-12-03 10:55:00|9031.5|9030.6|9030.1|9029.2|9032.9|9031.6|9029.5|9028.2|726
1606993200000|2020-12-03 11:00:00|9030|9029.1|9026.5|9025.6|9031.6|9030.7|9025.6|9024.6|583
1606993500000|2020-12-03 11:05:00|9026.1|9025.2|9023.8|9022.3|9028.1|9026.7|9023.3|9022.2|610
1606993800000|2020-12-03 11:10:00|9023.5|9022.6|9020.7|9019.2|9023.7|9022.8|9020.2|9019|549
1606994100000|2020-12-03 11:15:00|9020.4|9019.5|9024.3|9022.8|9024.4|9023.2|9018.7|9017.2|682
1606994400000|2020-12-03 11:20:00|9024.4|9022.9|9025.9|9025|9027.8|9026.8|9021.3|9019.8|749
1606994700000|2020-12-03 11:25:00|9025.8|9024.9|9026.3|9025.4|9026.8|9025.6|9023.6|9022.6|665
1606995000000|2020-12-03 11:30:00|9026.2|9025.3|9024.9|9024|9026.8|9025.9|9022.8|9021.6|601
1606995300000|2020-12-03 11:35:00|9024.7|9023.8|9026.5|9025|9027.5|9026.4|9024.6|9023.7|732
1606995600000|2020-12-03 11:40:00|9026.6|9025.1|9027.9|9027|9028.7|9027.4|9022.6|9021.3|644
1606995900000|2020-12-03 11:45:00|9028.1|9026.6|9023.9|9023|9029.6|9028.7|9022.9|9021.6|719
1606996200000|2020-12-03 11:50:00|9024.2|9022.7|9019.3|9017.8|9024.7|9023.4|9017.2|9015.7|620
1606996500000|2020-12-03 11:55:00|9019.2|9017.7|9025|9023.5|9025.4|9023.9|9015.2|9014.1|1099
1606996800000|2020-12-03 12:00:00|9024.9|9023.4|9022.7|9021.8|9027.9|9026.4|9020.3|9019.3|1092
1606997100000|2020-12-03 12:05:00|9022.6|9021.7|9024.8|9023.9|9025.2|9024.1|9018.4|9017.2|735
1606997400000|2020-12-03 12:10:00|9024.9|9024|9021.1|9019.6|9026.7|9025.5|9020.9|9019.4|710
1606997700000|2020-12-03 12:15:00|9021.2|9019.7|9024.1|9023.2|9024.4|9023.2|9021.1|9019.6|589
1606998000000|2020-12-03 12:20:00|9024|9023.1|9022.3|9021.4|9024.3|9023.4|9021.6|9020.3|714
1606998300000|2020-12-03 12:25:00|9022.2|9021.3|9024.1|9022.6|9025.5|9024.2|9021.9|9020.8|649
1606998600000|2020-12-03 12:30:00|9023.5|9022.7|9029.9|9029|9032.7|9031.2|9023|9021.8|903
1606998900000|2020-12-03 12:35:00|9030.1|9028.6|9030|9028.5|9031.5|9030.2|9028.3|9027.2|730
1606999200000|2020-12-03 12:40:00|9029.8|9028.3|9031.4|9030.5|9033.1|9031.9|9029.1|9028.2|599
1606999500000|2020-12-03 12:45:00|9031.2|9030.3|9032.2|9030.7|9032.8|9031.8|9030.5|9029.5|478
1606999800000|2020-12-03 12:50:00|9032|9031.1|9028.6|9027.1|9032.9|9032|9026.9|9025.7|648
1607000100000|2020-12-03 12:55:00|9028.5|9027|9037.4|9036.5|9041.1|9040.1|9027.9|9026.7|859
1607000400000|2020-12-03 13:00:00|9037.1|9036.2|9031.9|9031|9037.1|9036.2|9030|9029.1|881
1607000700000|2020-12-03 13:05:00|9031.8|9030.9|9036.2|9035.3|9037.6|9036.7|9031.8|9030.8|717
1607001000000|2020-12-03 13:10:00|9036|9035.1|9035.6|9034.7|9038|9037|9035|9033.9|694
1607001300000|2020-12-03 13:15:00|9035.7|9034.8|9034.3|9033.4|9036|9035|9031.8|9030.9|597
1607001600000|2020-12-03 13:20:00|9034.4|9033.5|9032.7|9031.8|9035.7|9034.8|9031.7|9030.8|712
1607001900000|2020-12-03 13:25:00|9032.6|9031.7|9034.7|9031.8|9034.8|9033.3|9031.1|9030.2|637
1607002200000|2020-12-03 13:30:00|9034.8|9032.3|9030.7|9029.2|9034.9|9032.7|9029.2|9027.8|899
1607002500000|2020-12-03 13:35:00|9030.8|9029.3|9024.1|9023.2|9031.3|9030.4|9023|9021.9|706
1607002800000|2020-12-03 13:40:00|9024.3|9023.4|9026.2|9025.3|9027.8|9026.7|9023.7|9022.8|688
1607003100000|2020-12-03 13:45:00|9026.3|9024.8|9027.1|9026.2|9028|9026.9|9025|9023.9|637
1607003400000|2020-12-03 13:50:00|9027|9026.1|9027|9026.1|9028.1|9027.2|9024.6|9023.4|591
1607003700000|2020-12-03 13:55:00|9026.9|9026|9024.6|9023.7|9027.2|9026.3|9023.8|9022.8|718
1607004000000|2020-12-03 14:00:00|9025|9023.5|9025|9024.1|9025.9|9025|9021.7|9020.8|721
1607004300000|2020-12-03 14:05:00|9024.9|9024|9026.8|9025.9|9027.1|9026.2|9023.6|9022.1|706
1607004600000|2020-12-03 14:10:00|9026.9|9026|9029.9|9029|9030.4|9029.2|9023.9|9023|775
1607004900000|2020-12-03 14:15:00|9029.8|9028.9|9032.8|9031.9|9033.9|9033|9026.6|9025.7|935
1607005200000|2020-12-03 14:20:00|9032.7|9031.8|9029.5|9028.6|9032.9|9032|9028.1|9026.9|718
1607005500000|2020-12-03 14:25:00|9029.6|9028.7|9027.3|9026.4|9030.6|9029.7|9027|9026.1|538
1607005800000|2020-12-03 14:30:00|9027.6|9026.1|9024.3|9023.4|9027.9|9026.7|9023.6|9022.7|908
1607006100000|2020-12-03 14:35:00|9024.4|9023.5|9031.3|9030.4|9031.5|9030.4|9024.4|9023.4|956
1607006400000|2020-12-03 14:40:00|9031.4|9030.5|9034.8|9033.3|9035.1|9033.8|9030.6|9029.7|805
1607006700000|2020-12-03 14:45:00|9034.9|9033.4|9030.6|9029.7|9034.9|9033.4|9027|9026.1|971
1607007000000|2020-12-03 14:50:00|9030.8|9029.9|9028.8|9027.9|9031.6|9030.5|9027.4|9026.5|683
1607007300000|2020-12-03 14:55:00|9028.6|9027.7|9042.4|9032.6|9042.4|9034.8|9028.1|9027.2|1054
1607007600000|2020-12-03 15:00:00|9037.3|9032.2|9027|9026.1|9037.4|9035.4|9026.8|9025.9|873
1607007900000|2020-12-03 15:05:00|9026.9|9026|9024|9023.1|9029|9028.1|9023.8|9022.7|832
1607008200000|2020-12-03 15:10:00|9024.3|9022.8|9023|9022.1|9024.5|9023.4|9021.4|9020.5|754
1607008500000|2020-12-03 15:15:00|9022.9|9022|9026.9|9025.4|9027.9|9026.8|9022.2|9021.3|885
1607008800000|2020-12-03 15:20:00|9026.4|9025.5|9023.8|9022.9|9028|9027.1|9023.4|9022.4|620
1607009100000|2020-12-03 15:25:00|9023.7|9022.8|9021.4|9020.5|9025|9024|9021.2|9020.3|795
1607009400000|2020-12-03 15:30:00|9021.3|9020.4|9021.9|9020.4|9023.1|9022.2|9019.1|9017.9|807
1607009700000|2020-12-03 15:35:00|9021.8|9020.3|9022.9|9022|9023.5|9022.6|9020.6|9019.7|734
1607010000000|2020-12-03 15:40:00|9022.7|9021.8|9021.4|9020.5|9024.2|9023.3|9021.4|9020.4|740
1607010300000|2020-12-03 15:45:00|9021.5|9020.6|9017.7|9016.8|9023.9|9022.9|9017.5|9016.6|730
1607010600000|2020-12-03 15:50:00|9017.8|9016.9|9014.4|9013.5|9019.1|9018.2|9013.8|9012.9|822
1607010900000|2020-12-03 15:55:00|9014.3|9013.4|9009.9|9009|9016.5|9015.6|9007.6|9006.7|1032
1607011200000|2020-12-03 16:00:00|9010|9009.1|9011.9|9011|9013.8|9012.9|9007.9|9007|963
1607011500000|2020-12-03 16:05:00|9011.8|9010.9|9012.7|9011.8|9015.9|9014.7|9011|9010|902
1607011800000|2020-12-03 16:10:00|9012.8|9011.9|9015.8|9014.9|9018.5|9017.5|9012.1|9011.2|759
1607012100000|2020-12-03 16:15:00|9015.9|9015|9011.4|9010.5|9016|9015|9010.4|9009.4|665
1607012400000|2020-12-03 16:20:00|9011.3|9010.4|9008.3|9007.4|9011.4|9010.5|9005.8|9004.9|732
1607012700000|2020-12-03 16:25:00|9008.4|9007.5|9006.1|9005.2|9008.7|9007.8|9005.3|9004.4|629
1607013000000|2020-12-03 16:30:00|9006.3|9005.4|9009.5|9008|9009.8|9008.7|9005.8|9004.9|664
1607013300000|2020-12-03 16:35:00|9008.9|9007.5|9005.8|9004.9|9008.9|9007.5|9005.5|9004.5|485
1607013600000|2020-12-03 16:40:00|9005.7|9004.8|9003.5|9002.6|9006.3|9005.4|9002.8|9001.7|441
1607013900000|2020-12-03 16:45:00|9003.4|9002.5|9002.8|9001.9|9003.5|9002.6|9000.8|8999.9|473
1607014200000|2020-12-03 16:50:00|9002.9|9002|9000.5|8999.6|9002.9|9002|8999.7|8998.8|513
1607014500000|2020-12-03 16:55:00|9000.3|8999.4|9004.3|9003.4|9005.9|9005|8999.9|8999|604
1607014800000|2020-12-03 17:00:00|9004.4|9003.5|9008|9007.1|9008.1|9007.2|9004.2|9003.3|745
1607015100000|2020-12-03 17:05:00|9007.9|9007|9010.3|9009.4|9010.6|9009.7|9007.1|9006.2|651
1607015400000|2020-12-03 17:10:00|9010.2|9009.3|9007|9006.1|9010.2|9009.3|9006.2|9005.3|597
1607015700000|2020-12-03 17:15:00|9007.2|9006.3|9004.7|9003.8|9008.5|9007.6|9003.7|9002.8|836
1607016000000|2020-12-03 17:20:00|9004.8|9003.9|9001.2|9000.3|9004.9|9004|8999.9|8999|514
1607016300000|2020-12-03 17:25:00|9001.3|9000.4|9002.3|9001.4|9002.5|9001.6|8999|8998.1|504
1607016600000|2020-12-03 17:30:00|9002.5|9001.6|9005.6|9004.7|9006.6|9005.6|9000.5|8999.6|507
1607016900000|2020-12-03 17:35:00|9005.5|9004.6|9002.6|9001.7|9005.8|9004.8|9002.1|9001.2|553
1607017200000|2020-12-03 17:40:00|9002.5|9001.6|9004.7|9003.8|9005.7|9004.8|9002.3|9001.1|478
1607017500000|2020-12-03 17:45:00|9004.6|9003.7|9005.2|9003.7|9006.6|9005.7|9003.2|9002.2|599
1607017800000|2020-12-03 17:50:00|9005.3|9003.8|9003.6|9002.7|9006.8|9005.9|9003.4|9002.5|402
1607018100000|2020-12-03 17:55:00|9003.5|9002.6|9007.1|9006.2|9008.1|9007|9003.5|9002.6|440
1607018400000|2020-12-03 18:00:00|9007|9006.1|9008.5|9007.6|9008.6|9007.7|9006.2|9005.3|336
1607018700000|2020-12-03 18:05:00|9008.6|9007.7|9005.7|9004.8|9008.6|9007.7|9005.3|9004.4|316
1607019000000|2020-12-03 18:10:00|9005.8|9004.9|9005.2|9004.3|9007.3|9006.4|9004.9|9004|441
1607019300000|2020-12-03 18:15:00|9005.3|9004.4|9008.1|9007.2|9008.2|9007.3|9005.3|9004.4|346
1607019600000|2020-12-03 18:20:00|9008.5|9007.6|9010.1|9009.2|9010.7|9009.8|9007.4|9006.5|430
1607019900000|2020-12-03 18:25:00|9010|9009.1|9008.8|9007.9|9010.7|9009.7|9008.8|9007.9|305
1607020200000|2020-12-03 18:30:00|9008.9|9008|9011.8|9010.9|9012.6|9011.7|9008.7|9007.8|301
1607020500000|2020-12-03 18:35:00|9011.9|9011|9011.9|9011|9015.7|9014.7|9008.3|9007|632
1607020800000|2020-12-03 18:40:00|9012|9011.1|9009.3|9008.4|9013.4|9012.5|9007.8|9006.9|352
1607021100000|2020-12-03 18:45:00|9009.6|9008.7|9031.5|9030|9031.5|9030|9009.4|9008.5|895
1607021400000|2020-12-03 18:50:00|9031.4|9029.9|9029.6|9028.1|9036.4|9034.7|9025.7|9024.2|1002
1607021700000|2020-12-03 18:55:00|9029.5|9028|9027.2|9026.3|9031|9029.5|9026.8|9025.6|859
1607022000000|2020-12-03 19:00:00|9027.6|9026.7|9025.4|9024.5|9029.9|9028.8|9023.5|9022.1|816
1607022300000|2020-12-03 19:05:00|9025.5|9024.6|9022.7|9021.8|9026.5|9025.6|9021.8|9020.9|442
1607022600000|2020-12-03 19:10:00|9022.6|9021.7|9022.1|9021.2|9025|9024.1|9021.8|9020.6|445
1607022900000|2020-12-03 19:15:00|9022.2|9021.3|9021.9|9021|9023.7|9022.8|9020.9|9019.8|442
1607023200000|2020-12-03 19:20:00|9022|9021.1|9021.3|9020.4|9023|9022.1|9021.3|9020.2|445
1607023500000|2020-12-03 19:25:00|9021.2|9020.3|9023.3|9022.4|9025.3|9024.4|9021.2|9020.3|311
1607023800000|2020-12-03 19:30:00|9023.2|9022.3|9025.4|9024.5|9025.5|9024.6|9023.1|9022.1|428
1607024100000|2020-12-03 19:35:00|9025.5|9024.6|9026.2|9025.3|9027|9026.1|9024.2|9023.3|351
1607024400000|2020-12-03 19:40:00|9026.3|9025.4|9027.2|9026.3|9027.4|9026.5|9025|9023.9|289
1607024700000|2020-12-03 19:45:00|9027.1|9026.2|9026.3|9025.4|9029.2|9028.3|9024.5|9023.6|378
1607025000000|2020-12-03 19:50:00|9026.4|9025.5|9025.4|9024.5|9027.1|9026|9024.8|9023.9|373
1607025300000|2020-12-03 19:55:00|9025.3|9024.4|9029.4|9028.5|9030|9029|9024.9|9024|479
1607025600000|2020-12-03 20:00:00|9029.3|9028.4|9027.9|9027|9029.8|9028.9|9027.8|9026.9|340
1607025900000|2020-12-03 20:05:00|9028|9027.1|9032.1|9031.2|9032.8|9031.7|9027.9|9027|345
1607026200000|2020-12-03 20:10:00|9032.4|9030.9|9028.5|9027.6|9032.4|9031|9026.9|9026|457
1607026500000|2020-12-03 20:15:00|9028.4|9027.5|9027.4|9026.5|9029|9028.1|9027.2|9026.1|264
1607026800000|2020-12-03 20:20:00|9027.6|9026.7|9027.7|9026.2|9028.5|9027.6|9026.2|9025|423
1607027100000|2020-12-03 20:25:00|9027.4|9026.5|9028.9|9028|9029|9028.1|9026.8|9025.8|303
1607027400000|2020-12-03 20:30:00|9028.8|9027.9|9029|9028.1|9029.4|9028.5|9026.7|9025.8|344
1607027700000|2020-12-03 20:35:00|9028.9|9028|9031.1|9030.2|9031.5|9030.6|9027.4|9026.5|325
1607028000000|2020-12-03 20:40:00|9031|9030.1|9031|9030.1|9031.8|9030.9|9028.8|9027.9|878
1607028300000|2020-12-03 20:45:00|9030.9|9030|9028|9027.1|9031.3|9030.4|9028|9027|665
1607028600000|2020-12-03 20:50:00|9028.1|9027.2|9030.8|9029.9|9031.6|9030.6|9027.5|9026.6|623
1607028900000|2020-12-03 20:55:00|9030.9|9030|9027.6|9026.7|9031.5|9030.4|9027.3|9026.2|565
1607029200000|2020-12-03 21:00:00|9027.7|9026.8|9028|9026.5|9028.3|9026.8|9025.8|9024.3|470
1607029500000|2020-12-03 21:05:00|9027.9|9026.4|9026.8|9025.3|9030.9|9029.4|9026.5|9025|373
1607029800000|2020-12-03 21:10:00|9026.7|9025.2|9030.2|9029.3|9031.1|9029.9|9026.6|9025.1|318
1607030100000|2020-12-03 21:15:00|9030.1|9029.2|9029.9|9028.4|9032|9030.5|9029.8|9028.3|387
1607030400000|2020-12-03 21:20:00|9030|9028.5|9029.2|9027.7|9030.3|9028.8|9029.1|9027.6|231
1607030700000|2020-12-03 21:25:00|9029.3|9027.8|9025.9|9024.4|9029.3|9028|9025.3|9023.8|358
1607031000000|2020-12-03 21:30:00|9026|9024.5|9026.5|9025|9027.2|9025.7|9025.1|9023.6|309
1607031300000|2020-12-03 21:35:00|9026.6|9025.1|9028.7|9027.2|9029.1|9027.6|9026.2|9024.7|271
1607031600000|2020-12-03 21:40:00|9028.6|9027.1|9028.4|9026.9|9029.6|9028.1|9027.8|9026.3|376
1607031900000|2020-12-03 21:45:00|9028.5|9027|9030.1|9028.6|9030.3|9028.8|9028.2|9026.7|312
1607032200000|2020-12-03 21:50:00|9030.2|9028.7|9033.7|9029.3|9035.2|9031.2|9030.2|9026.1|858
1607032500000|2020-12-03 21:55:00|9033.6|9028.2|9034.2|9022.2|9036.3|9029.5|9031.6|9020.5|811
1607032800000|2020-12-03 22:00:00|9038|9026|9035.8|9023.8|9039.2|9027.2|9035.2|9023.2|55
1607033100000|2020-12-03 22:05:00|9036.4|9024.4|9033.3|9021.3|9036.5|9024.5|9030.7|9018.7|193
1607033400000|2020-12-03 22:10:00|9032.5|9020.5|9032|9020|9038.7|9026.7|9031.4|9019.4|233
1607033700000|2020-12-03 22:15:00|9032.1|9020.1|9033.1|9021.1|9034.4|9022.4|9030.8|9018.8|258
1607034000000|2020-12-03 22:20:00|9033|9021|9032.8|9020.8|9033.8|9023.7|9031.6|9019.6|180
1607034300000|2020-12-03 22:25:00|9032.9|9020.9|9034.4|9022.4|9035|9023|9032.7|9020.8|146
1607034600000|2020-12-03 22:30:00|9034.2|9022.2|9033.1|9021.6|9035|9023|9032.6|9020.6|501
1607034900000|2020-12-03 22:35:00|9032.8|9021.9|9033.5|9021.5|9034|9025.2|9031.6|9020.7|369
1607035200000|2020-12-03 22:40:00|9033.6|9021.6|9032.4|9020.4|9033.7|9023.6|9029.8|9019.8|304
1607035500000|2020-12-03 22:45:00|9032|9020.7|9031.5|9019.6|9032.4|9022.5|9029.1|9018.7|582
1607035800000|2020-12-03 22:50:00|9031.7|9019.8|9032.4|9022.2|9033.6|9023.7|9029.6|9018.9|553
1607036100000|2020-12-03 22:55:00|9032.3|9022.1|9032|9022.2|9034.9|9024.2|9030.8|9019.5|693
1607036400000|2020-12-03 23:00:00|9031.9|9022.3|9028.8|9026|9033.4|9027.4|9028.1|9020.4|817
1607036700000|2020-12-03 23:05:00|9029.1|9025.9|9029.1|9027.6|9029.5|9027.7|9027.6|9025|338
1607037000000|2020-12-03 23:10:00|9029|9027.5|9029.5|9028|9030|9028.5|9028.5|9027|128
1607037300000|2020-12-03 23:15:00|9029.6|9028.1|9030.2|9028.7|9031|9029.5|9028.9|9027.4|291
1607037600000|2020-12-03 23:20:00|9030.3|9028.8|9029.6|9028.1|9030.3|9028.8|9028.8|9027.3|167
1607037900000|2020-12-03 23:25:00|9029.5|9028|9028.6|9027.1|9029.6|9028.1|9028.4|9026.9|151
1607038200000|2020-12-03 23:30:00|9028.5|9027|9028.6|9027.1|9029.3|9027.8|9027.5|9026|251
1607038500000|2020-12-03 23:35:00|9028.7|9027.2|9028.5|9027|9028.9|9027.4|9027.5|9026|239
1607038800000|2020-12-03 23:40:00|9028.7|9027.2|9028.1|9026.6|9029|9027.5|9027.8|9026.4|248
1607039100000|2020-12-03 23:45:00|9028|9026.5|9028.6|9027.1|9030.1|9028.7|9027.9|9026.4|201
1607039400000|2020-12-03 23:50:00|9028.8|9027.3|9028.5|9027|9029.6|9028.1|9028.2|9026.7|198
1607039700000|2020-12-03 23:55:00|9028.6|9027.1|9029.2|9027.7|9030.8|9029.5|9027.5|9026|380
1607040000000|2020-12-04 00:00:00|9029.3|9027.8|9027.2|9025.7|9029.3|9028.1|9025.3|9024.3|399
1607040300000|2020-12-04 00:05:00|9027.3|9025.8|9029.6|9028.1|9029.7|9028.2|9026.8|9025.3|276
1607040600000|2020-12-04 00:10:00|9029.5|9028|9028.6|9027.7|9029.5|9028.3|9028.2|9027|312
1607040900000|2020-12-04 00:15:00|9028.5|9027.6|9029.7|9028.2|9029.9|9028.6|9028|9026.7|306
1607041200000|2020-12-04 00:20:00|9029.6|9028.1|9028.6|9027.1|9029.7|9028.2|9027.7|9026.5|245
1607041500000|2020-12-04 00:25:00|9028.7|9027.2|9027.4|9025.9|9029.1|9027.9|9025|9023.8|317
1607041800000|2020-12-04 00:30:00|9027|9026.1|9026.2|9024.7|9028|9026.5|9025.7|9024.3|345
1607042100000|2020-12-04 00:35:00|9026.3|9024.8|9026.4|9024.9|9026.9|9025.8|9025.4|9024.4|249
1607042400000|2020-12-04 00:40:00|9026.3|9024.8|9024.9|9024|9026.9|9025.8|9024.3|9023.3|333
1607042700000|2020-12-04 00:45:00|9024.8|9023.9|9024.5|9023|9026.1|9025|9023.8|9022.8|369
1607043000000|2020-12-04 00:50:00|9024.4|9022.9|9026.8|9025.3|9027.5|9026|9024.1|9022.8|441
1607043300000|2020-12-04 00:55:00|9026.6|9025.1|9029.2|9027.7|9029.3|9028.1|9026.2|9024.7|313
1607043600000|2020-12-04 01:00:00|9029.3|9027.8|9028|9027.1|9029.3|9027.9|9027.6|9026.3|353
1607043900000|2020-12-04 01:05:00|9028.1|9027.2|9027.4|9025.9|9028.6|9027.4|9026.2|9025|381
1607044200000|2020-12-04 01:10:00|9027.5|9026|9028.9|9027.4|9029.4|9028.1|9026.9|9025.6|399
1607044500000|2020-12-04 01:15:00|9029|9027.5|9029.1|9028.2|9029.9|9028.7|9028.1|9026.9|377
1607044800000|2020-12-04 01:20:00|9029.2|9028.3|9029.6|9028.1|9030.2|9029.1|9028.4|9027.2|450
1607045100000|2020-12-04 01:25:00|9029.7|9028.2|9028.8|9027.3|9029.7|9028.3|9028.4|9027.2|257
1607045400000|2020-12-04 01:30:00|9028.9|9027.4|9029.3|9027.8|9030.1|9028.8|9028.5|9027.1|418
1607045700000|2020-12-04 01:35:00|9029.4|9027.9|9029.2|9028.3|9030|9028.6|9028.3|9026.9|394
1607046000000|2020-12-04 01:40:00|9029.1|9028.2|9028.9|9028|9030.3|9029.2|9027.9|9026.6|408
1607046300000|2020-12-04 01:45:00|9029|9028.1|9028.3|9026.8|9029.5|9028.2|9025.9|9025|433
1607046600000|2020-12-04 01:50:00|9028|9027.1|9027.3|9025.8|9028.5|9027.1|9027.1|9025.6|304
1607046900000|2020-12-04 01:55:00|9027.2|9025.7|9027.8|9026.3|9029.5|9028.3|9027|9025.7|444
1607047200000|2020-12-04 02:00:00|9027.9|9026.4|9026.4|9024.9|9028.8|9027.3|9026.3|9024.8|395
1607047500000|2020-12-04 02:05:00|9026.5|9025|9026.4|9024.9|9026.9|9025.7|9025.9|9024.5|428
1607047800000|2020-12-04 02:10:00|9026.5|9025|9026.9|9025.4|9027.1|9025.6|9025.7|9024.5|286
1607048100000|2020-12-04 02:15:00|9027|9025.5|9026.6|9025.1|9027.9|9026.4|9025.8|9024.7|307
1607048400000|2020-12-04 02:20:00|9026.5|9025|9026.1|9025.2|9027|9025.8|9025.9|9024.8|267
1607048700000|2020-12-04 02:25:00|9026|9025.1|9025.5|9024|9027|9025.9|9025.2|9023.7|252
1607049000000|2020-12-04 02:30:00|9025.6|9024.1|9026|9024.5|9026|9024.6|9024.8|9023.5|369
1607049300000|2020-12-04 02:35:00|9025.9|9024.4|9027|9025.5|9027.3|9026.2|9024.9|9024|265
1607049600000|2020-12-04 02:40:00|9027.1|9025.6|9026.9|9025.4|9027.5|9026.2|9026.1|9024.8|329
1607049900000|2020-12-04 02:45:00|9027.1|9025.6|9025.5|9024.6|9027.4|9026|9025.2|9023.8|282
1607050200000|2020-12-04 02:50:00|9025.8|9024.3|9027.1|9026.2|9027.8|9026.6|9025.8|9024.3|228
1607050500000|2020-12-04 02:55:00|9027|9026.1|9027.5|9026.6|9028.2|9027|9026.7|9025.8|310
1607050800000|2020-12-04 03:00:00|9027.6|9026.7|9027|9025.5|9028.6|9027.7|9026.6|9025.4|260
1607051100000|2020-12-04 03:05:00|9027.1|9025.6|9026.7|9025.2|9027.5|9026.4|9026.3|9025.1|161
1607051400000|2020-12-04 03:10:00|9026.6|9025.1|9027.4|9025.9|9027.4|9025.9|9026|9024.7|213
1607051700000|2020-12-04 03:15:00|9027.5|9026|9027.5|9026|9028|9026.7|9027|9025.5|194
1607052000000|2020-12-04 03:20:00|9027.6|9026.1|9027.6|9026.1|9027.9|9026.4|9026.5|9025.3|262
1607052300000|2020-12-04 03:25:00|9027.7|9026.2|9027.5|9026|9028.6|9027.3|9027|9025.9|196
1607052600000|2020-12-04 03:30:00|9027.6|9026.1|9026.9|9025.4|9028.1|9026.6|9026.6|9025.1|214
1607052900000|2020-12-04 03:35:00|9026.8|9025.3|9027.8|9026.3|9028|9026.5|9026.5|9025|152
1607053200000|2020-12-04 03:40:00|9028|9026.5|9027.9|9026.4|9028.6|9027.1|9027.2|9026|221
1607053500000|2020-12-04 03:45:00|9028|9026.5|9028.9|9027.4|9030.2|9028.7|9027.9|9026.4|194
1607053800000|2020-12-04 03:50:00|9029|9027.5|9031.4|9030.5|9031.7|9030.8|9028.9|9027.4|179
1607054100000|2020-12-04 03:55:00|9031.5|9030.6|9031.3|9029.8|9032.3|9031.1|9030.9|9029.7|318
1607054400000|2020-12-04 04:00:00|9031.4|9029.9|9030.5|9029.6|9031.8|9030.4|9030.3|9028.9|198
1607054700000|2020-12-04 04:05:00|9030.3|9029.4|9031.1|9029.6|9031.8|9030.3|9029.8|9028.7|204
1607055000000|2020-12-04 04:10:00|9031|9029.5|9030.9|9030|9031.5|9030.6|9030.8|9029.5|199
1607055300000|2020-12-04 04:15:00|9031|9030.1|9032|9030.5|9032.2|9030.9|9030.9|9029.8|159
1607055600000|2020-12-04 04:20:00|9031.8|9030.9|9030.8|9029.9|9032.2|9031|9030.5|9029.4|173
1607055900000|2020-12-04 04:25:00|9030.7|9029.8|9030.8|9029.9|9031.2|9030.1|9030.6|9029.5|111
1607056200000|2020-12-04 04:30:00|9031.1|9029.6|9030.7|9029.8|9031.2|9030.1|9030.4|9029.3|150
1607056500000|2020-12-04 04:35:00|9030.6|9029.7|9030.7|9029.8|9030.9|9030|9030.4|9029.5|136
1607056800000|2020-12-04 04:40:00|9030.6|9029.7|9030.9|9030|9031.1|9030.2|9030.3|9029.2|145
1607057100000|2020-12-04 04:45:00|9030.8|9029.9|9030.9|9030|9031.2|9030.2|9030.7|9029.6|88
1607057400000|2020-12-04 04:50:00|9030.8|9029.9|9031|9030.1|9031.6|9030.3|9030.8|9029.7|97
1607057700000|2020-12-04 04:55:00|9030.9|9030|9031.2|9029.7|9032.3|9031.2|9030.6|9029.6|240
1607058000000|2020-12-04 05:00:00|9031.3|9029.8|9031.1|9030.2|9032.6|9031.6|9030.7|9029.6|254
1607058300000|2020-12-04 05:05:00|9031|9030.1|9031.5|9030.6|9032|9030.8|9030.9|9029.8|197
1607058600000|2020-12-04 05:10:00|9031.6|9030.7|9032.2|9030.7|9032.6|9031.3|9031|9029.7|208
1607058900000|2020-12-04 05:15:00|9032.1|9030.6|9032.4|9030.9|9032.5|9031.2|9031.3|9030|171
1607059200000|2020-12-04 05:20:00|9032.5|9031|9032.8|9031.3|9033|9031.6|9032|9030.6|235
1607059500000|2020-12-04 05:25:00|9032.9|9031.4|9032.3|9031.4|9033.1|9031.6|9032.2|9030.8|209
1607059800000|2020-12-04 05:30:00|9032.4|9031.5|9030|9029.1|9032.6|9031.5|9029.7|9028.8|212
1607060100000|2020-12-04 05:35:00|9029.9|9029|9031.3|9029.8|9031.4|9030.2|9029.9|9028.5|154
1607060400000|2020-12-04 05:40:00|9031.4|9029.9|9031.8|9030.3|9031.9|9030.5|9030.6|9029.2|191
1607060700000|2020-12-04 05:45:00|9031.9|9030.4|9032.8|9031.3|9033.1|9031.7|9031.2|9029.9|384
1607061000000|2020-12-04 05:50:00|9032.9|9031.4|9032.3|9030.8|9032.9|9031.4|9031.3|9029.8|319
1607061300000|2020-12-04 05:55:00|9032.2|9030.7|9034.6|9033.1|9034.6|9033.1|9031.9|9030.5|599
1607061600000|2020-12-04 06:00:00|9034.9|9033.4|9034.1|9032.6|9035.5|9034.3|9032.9|9031.6|331
1607061900000|2020-12-04 06:05:00|9034.2|9032.7|9031.3|9029.8|9034.7|9033.2|9031.1|9029.6|403
1607062200000|2020-12-04 06:10:00|9031.2|9029.7|9031.1|9029.6|9032.5|9031|9030.1|9028.6|305
1607062500000|2020-12-04 06:15:00|9031.2|9029.7|9032.3|9031.4|9032.6|9031.4|9029.5|9028.3|516
1607062800000|2020-12-04 06:20:00|9032.2|9031.3|9034.4|9032.9|9034.9|9033.5|9032.1|9031.2|355
1607063100000|2020-12-04 06:25:00|9034.5|9033|9031.8|9030.9|9035.3|9034|9031.7|9030.5|377
1607063400000|2020-12-04 06:30:00|9032.1|9030.6|9030.8|9029.3|9032.3|9031|9029.7|9028.5|388
1607063700000|2020-12-04 06:35:00|9030.7|9029.2|9029.7|9028.2|9031.4|9030|9029.3|9027.9|278
1607064000000|2020-12-04 06:40:00|9029.6|9028.1|9028.9|9027.4|9029.9|9028.6|9028|9026.8|296
1607064300000|2020-12-04 06:45:00|9029|9027.5|9028.1|9026.6|9029.7|9028.2|9027.5|9026|254
1607064600000|2020-12-04 06:50:00|9028|9026.5|9025.4|9023.9|9028.1|9026.6|9025.4|9023.9|537
1607064900000|2020-12-04 06:55:00|9025.5|9024|9026.9|9025.4|9027.9|9025.5|9024.5|9023.2|404
1607065200000|2020-12-04 07:00:00|9027.2|9024.7|9029.6|9028.1|9029.8|9028.3|9025.6|9023.5|595
1607065500000|2020-12-04 07:05:00|9029.5|9028|9032.1|9030.6|9033.7|9032.6|9028.7|9027.6|545
1607065800000|2020-12-04 07:10:00|9032|9030.5|9035.5|9034|9036.4|9035|9031.6|9030.2|412
1607066100000|2020-12-04 07:15:00|9035.7|9034.2|9034.1|9032.6|9036.3|9035|9032.9|9031.4|416
1607066400000|2020-12-04 07:20:00|9034.2|9032.7|9035.3|9034.4|9035.9|9034.4|9032.3|9031.4|476
1607066700000|2020-12-04 07:25:00|9035.2|9033.7|9036.5|9035|9038.9|9037.4|9033.8|9032.9|503
1607067000000|2020-12-04 07:30:00|9036.6|9035.1|9037.4|9036.5|9040.6|9039.4|9035.1|9033.8|571
1607067300000|2020-12-04 07:35:00|9037.3|9036.4|9037.1|9036.2|9039.1|9038|9037|9035.9|406
1607067600000|2020-12-04 07:40:00|9037|9036.1|9040.8|9039.3|9041|9039.5|9036.8|9035.7|410
1607067900000|2020-12-04 07:45:00|9040.9|9039.4|9045.7|9044.8|9046.7|9045.6|9039.8|9038.6|609
1607068200000|2020-12-04 07:50:00|9045.6|9044.7|9046.3|9045.4|9047.9|9046.9|9043.6|9042.3|588
1607068500000|2020-12-04 07:55:00|9046.4|9045.5|9042|9040.5|9046.9|9045.8|9041.9|9040.4|505
1607068800000|2020-12-04 08:00:00|9041.9|9040.4|9042.2|9041.3|9046.2|9045.1|9039.5|9038|853
1607069100000|2020-12-04 08:05:00|9042.1|9041.2|9037|9035.5|9042.5|9041.3|9034.2|9033.3|775
1607069400000|2020-12-04 08:10:00|9036.9|9035.4|9034.9|9033.4|9038.8|9037.9|9034.1|9032.9|795
1607069700000|2020-12-04 08:15:00|9035|9033.5|9034.5|9033|9036.5|9035.2|9032.8|9031.6|679
1607070000000|2020-12-04 08:20:00|9034.3|9033.4|9028.3|9027.4|9034.6|9033.4|9027.9|9027|630
1607070300000|2020-12-04 08:25:00|9028.4|9027.5|9031.5|9030|9033.1|9031.6|9028.2|9027.3|559
1607070600000|2020-12-04 08:30:00|9031.8|9030.3|9035.1|9034.2|9038.4|9037.4|9031.2|9030.2|706
1607070900000|2020-12-04 08:35:00|9035.2|9034.3|9043.8|9042.3|9043.8|9042.3|9035.1|9034|598
1607071200000|2020-12-04 08:40:00|9043.9|9042.4|9048.8|9047.3|9050.4|9049.1|9043.6|9042.3|715
1607071500000|2020-12-04 08:45:00|9048.7|9047.2|9060.6|9059.1|9062|9060.5|9048|9046.5|813
1607071800000|2020-12-04 08:50:00|9061|9059.5|9060.5|9059|9066.1|9064.6|9057.4|9055.9|949
1607072100000|2020-12-04 08:55:00|9059.8|9058.9|9062.7|9061.2|9067.4|9066.2|9059.8|9058.9|779
1607072400000|2020-12-04 09:00:00|9062.6|9061.1|9060.2|9059.3|9063.2|9061.7|9058.3|9057.2|878
1607072700000|2020-12-04 09:05:00|9060.3|9059.4|9058.7|9057.2|9062|9060.5|9053.7|9052.3|751
1607073000000|2020-12-04 09:10:00|9058.9|9057.4|9065|9063.5|9068.2|9066.9|9058.2|9056.7|577
1607073300000|2020-12-04 09:15:00|9065.1|9064.2|9057.6|9056.7|9065.5|9064.3|9057.3|9056.1|565
1607073600000|2020-12-04 09:20:00|9058|9056.5|9059.2|9057.7|9060.3|9058.8|9053.1|9051.6|659
1607073900000|2020-12-04 09:25:00|9059.3|9057.8|9057.1|9055.6|9061.2|9059.8|9055.4|9054.1|719
1607074200000|2020-12-04 09:30:00|9057|9055.5|9056.2|9054.7|9060.2|9058.7|9050.4|9049.4|845
1607074500000|2020-12-04 09:35:00|9056.3|9054.8|9058.2|9056.7|9058.6|9057.4|9053.6|9052.1|598
1607074800000|2020-12-04 09:40:00|9058.1|9056.6|9045.9|9043.1|9060.1|9058.8|9034|9029.7|669
1607075100000|2020-12-04 09:45:00|9044.6|9042.1|9021.9|9020.4|9047.9|9045.3|9018.9|9016.7|1598
1607075400000|2020-12-04 09:50:00|9022.2|9020.7|9031.2|9029.7|9031.3|9029.8|9022.2|9020.4|1042
1607075700000|2020-12-04 09:55:00|9031.3|9029.8|9025.2|9023.7|9032|9030.5|9023.1|9021.6|952
1607076000000|2020-12-04 10:00:00|9025.1|9023.6|9024.4|9023.5|9029.9|9028.4|9023.1|9022|749
1607076300000|2020-12-04 10:05:00|9024.3|9023.4|9032.6|9031.7|9034.7|9033.2|9024.3|9023.1|714
1607076600000|2020-12-04 10:10:00|9032.8|9031.3|9036.3|9034.8|9036.4|9034.9|9029.2|9027.7|787
1607076900000|2020-12-04 10:15:00|9036.4|9034.9|9039|9037.5|9039.9|9038.4|9031.6|9030.5|861
1607077200000|2020-12-04 10:20:00|9039.2|9037.7|9048.4|9046.9|9050|9048.5|9039|9037.7|978
1607077500000|2020-12-04 10:25:00|9047.9|9047|9045.8|9044.3|9050.8|9049.3|9045.2|9043.7|904
1607077800000|2020-12-04 10:30:00|9045.9|9044.4|9045.9|9044.4|9050.6|9049.6|9038.7|9037.5|896
1607078100000|2020-12-04 10:35:00|9045.8|9044.3|9051.2|9050.3|9052.6|9051.1|9043.6|9042.2|803
1607078400000|2020-12-04 10:40:00|9051.4|9049.9|9047.8|9046.9|9052.8|9051.3|9047.4|9046.5|624
1607078700000|2020-12-04 10:45:00|9047.9|9047|9052.3|9051.4|9053.3|9052|9047.1|9045.6|689
1607079000000|2020-12-04 10:50:00|9052.4|9051.5|9053.7|9052.2|9055.3|9054.4|9051.8|9050.8|528
1607079300000|2020-12-04 10:55:00|9053.8|9052.3|9042.9|9041.4|9054.2|9052.7|9041.8|9040.3|787
1607079600000|2020-12-04 11:00:00|9042.8|9041.3|9037.1|9035.6|9042.8|9041.3|9032.8|9031.4|899
1607079900000|2020-12-04 11:05:00|9036.8|9035.9|9039.4|9038.5|9041.2|9040|9036.8|9035.4|730
1607080200000|2020-12-04 11:10:00|9039.6|9038.1|9037.4|9035.9|9041.4|9040.2|9037.1|9035.8|646
1607080500000|2020-12-04 11:15:00|9037.3|9035.8|9037.7|9036.8|9038.8|9037.9|9034.9|9033.7|570
1607080800000|2020-12-04 11:20:00|9037.6|9036.7|9044.3|9042.8|9046.1|9044.7|9037.1|9035.8|734
1607081100000|2020-12-04 11:25:00|9044|9043.1|9046.7|9045.2|9048.3|9047.2|9042.3|9041.1|527
1607081400000|2020-12-04 11:30:00|9046.6|9045.1|9045.4|9043.9|9048.1|9047.2|9044.9|9043.7|637
1607081700000|2020-12-04 11:35:00|9044.8|9043.6|9043|9041.5|9046.8|9045.3|9041.4|9039.9|694
1607082000000|2020-12-04 11:40:00|9042.4|9041.2|9042.9|9042|9046.9|9045.7|9040.7|9039.3|657
1607082300000|2020-12-04 11:45:00|9043|9042.1|9037.8|9036.9|9044|9042.6|9037.4|9036.1|617
1607082600000|2020-12-04 11:50:00|9037.7|9036.8|9033.8|9032.9|9038.7|9037.5|9033.5|9032.4|545
1607082900000|2020-12-04 11:55:00|9033.7|9032.8|9035.4|9033.9|9040.8|9039.6|9033.6|9032.5|702
1607083200000|2020-12-04 12:00:00|9035.3|9033.8|9029.1|9028.2|9038.5|9037.2|9028.9|9028|756
1607083500000|2020-12-04 12:05:00|9029|9028.1|9026.2|9025.3|9030.2|9029.3|9026|9024.7|634
1607083800000|2020-12-04 12:10:00|9026.3|9025.4|9029.1|9027.6|9029.2|9028.3|9025|9024.1|585
1607084100000|2020-12-04 12:15:00|9029|9027.5|9028.6|9027.7|9031.5|9030.4|9027.8|9026.7|650
1607084400000|2020-12-04 12:20:00|9028.7|9027.8|9030.2|9028.7|9031.5|9030.4|9028.1|9026.9|629
1607084700000|2020-12-04 12:25:00|9029.9|9029|9033.4|9031.9|9043.9|9041.9|9028.8|9027.4|861
1607085000000|2020-12-04 12:30:00|9033.2|9031.7|9029.5|9028|9035.6|9034.1|9028.3|9026.8|585
1607085300000|2020-12-04 12:35:00|9029.4|9027.9|9027.8|9026.3|9030.8|9029.3|9027|9025.5|585
1607085600000|2020-12-04 12:40:00|9027.7|9026.2|9030.7|9029.2|9032.8|9031.3|9026.9|9025.4|512
1607085900000|2020-12-04 12:45:00|9030.8|9029.3|9027.9|9027|9033.3|9031.9|9027.2|9025.9|560
1607086200000|2020-12-04 12:50:00|9028.3|9026.8|9026.8|9025.9|9030|9028.8|9026.3|9025.1|565
1607086500000|2020-12-04 12:55:00|9026.9|9026|9032.2|9030.7|9032.3|9031.1|9025.7|9024.5|640
1607086800000|2020-12-04 13:00:00|9032.1|9030.6|9030.2|9029.3|9032.4|9031.2|9028.7|9027.5|646
1607087100000|2020-12-04 13:05:00|9030.1|9029.2|9031|9030.1|9031.5|9030.1|9028.8|9027.5|615
1607087400000|2020-12-04 13:10:00|9031.1|9030.2|9029|9027.5|9032.4|9031|9027.8|9026.6|610
1607087700000|2020-12-04 13:15:00|9029.2|9027.7|9028.5|9027.6|9030.2|9029|9026.9|9025.7|555
1607088000000|2020-12-04 13:20:00|9028.6|9027.7|9026.1|9024.6|9031.1|9030.1|9026|9024.5|619
1607088300000|2020-12-04 13:25:00|9026|9024.5|9031.8|9019.8|9033.4|9029.9|9025|9019.3|761
1607088600000|2020-12-04 13:30:00|9032|9020|9026|9024.5|9034.9|9028.9|9025.8|9019.8|1313
1607088900000|2020-12-04 13:35:00|9025.9|9024.4|9025.7|9024.2|9026.6|9025.1|9020.9|9019.6|1023
1607089200000|2020-12-04 13:40:00|9025.8|9024.3|9024.3|9022.8|9026.9|9025.7|9023.8|9022.3|898
1607089500000|2020-12-04 13:45:00|9024.5|9023|9017.1|9015.6|9025.6|9024.1|9014.6|9013.1|1221
1607089800000|2020-12-04 13:50:00|9016.9|9015.4|9014|9012.5|9017.2|9015.7|9013.1|9011.9|1170
1607090100000|2020-12-04 13:55:00|9013.9|9012.4|8996.1|8994.6|9017.9|9016.4|8994.4|8992.7|1130
1607090400000|2020-12-04 14:00:00|8995.6|8994.1|9003.6|9002.1|9007.6|9006.1|8995.3|8993.8|1240
1607090700000|2020-12-04 14:05:00|9003.3|9001.8|9005.5|9004|9009.5|9008.2|9002.3|9000.8|816
1607091000000|2020-12-04 14:10:00|9005.7|9004.2|8993.6|8992.1|9005.7|9004.2|8991.4|8989.9|1056
1607091300000|2020-12-04 14:15:00|8993.5|8992|8987.9|8986.4|8998|8996.5|8986.5|8985.1|1085
1607091600000|2020-12-04 14:20:00|8987.8|8986.3|8986.2|8984.7|8992|8991|8984.7|8983.8|945
1607091900000|2020-12-04 14:25:00|8986.1|8984.6|8993|8991.5|8993|8991.5|8983.6|8982.1|936
1607092200000|2020-12-04 14:30:00|8992.9|8991.4|8992.4|8991.5|8994.3|8993.4|8987.5|8986.3|1070
1607092500000|2020-12-04 14:35:00|8992.3|8991.4|8998.2|8997.3|9000.1|8999.2|8991.6|8990.7|865
1607092800000|2020-12-04 14:40:00|8998.1|8997.2|9000.5|8999|9000.5|8999.3|8993.8|8992.8|823
1607093100000|2020-12-04 14:45:00|9000.4|8998.9|8996.3|8995.4|9002.1|9000.8|8996.2|8995.1|793
1607093400000|2020-12-04 14:50:00|8996.4|8995.5|8994.1|8992.6|8996.9|8995.8|8990.3|8989.1|765
1607093700000|2020-12-04 14:55:00|8994|8992.5|8993.9|8990.9|8995.4|8993.9|8991.8|8990.3|805
1607094000000|2020-12-04 15:00:00|8993.7|8991.1|8998.1|8997.2|9002.6|9001.7|8993.4|8991.1|963
1607094300000|2020-12-04 15:05:00|8998|8997.1|8998.3|8997.4|8999.1|8997.9|8997.2|8996.1|698
1607094600000|2020-12-04 15:10:00|8998.4|8997.5|8999.1|8997.6|9001.1|8999.7|8997.4|8996.2|808
1607094900000|2020-12-04 15:15:00|8998.8|8997.3|8997.6|8996.7|8999.5|8998|8996.6|8995.1|846
1607095200000|2020-12-04 15:20:00|8997.5|8996.6|9004|9002.5|9009.1|9006.1|8994.3|8993.4|1059
1607095500000|2020-12-04 15:25:00|9003.8|9002.3|9005.5|9004|9008.8|9007.7|9002.7|9001.2|767
1607095800000|2020-12-04 15:30:00|9005.3|9003.8|9009.4|9007.9|9013.3|9011.8|9004.3|9003.1|793
1607096100000|2020-12-04 15:35:00|9009.5|9008|9013.7|9012.8|9013.9|9013|9003.4|9002.4|646
1607096400000|2020-12-04 15:40:00|9013.6|9012.7|9013.9|9012.4|9018.6|9017.6|9012.3|9011.4|841
1607096700000|2020-12-04 15:45:00|9013.8|9012.3|9014.3|9012.8|9016.3|9014.8|9011.3|9009.8|922
1607097000000|2020-12-04 15:50:00|9014.5|9013|9011.2|9009.7|9019.5|9017.7|9009.4|9007.9|1089
1607097300000|2020-12-04 15:55:00|9011.3|9009.8|9010.9|9009.4|9014.6|9013.1|9009.5|9008|1129
1607097600000|2020-12-04 16:00:00|9011|9009.5|9011.4|9010.5|9013.3|9012.4|9009|9008|916
1607097900000|2020-12-04 16:05:00|9011.5|9010.6|9018.2|9017.3|9018.6|9017.5|9011.5|9010.6|757
1607098200000|2020-12-04 16:10:00|9018.3|9017.4|9012.7|9011.2|9020.1|9019.1|9010.7|9009.6|756
1607098500000|2020-12-04 16:15:00|9012.6|9011.1|9011.3|9010.4|9015.4|9014.5|9010.5|9009.2|602
1607098800000|2020-12-04 16:20:00|9011.2|9010.3|9008.4|9007.5|9011.3|9010.4|9007.6|9006.7|612
1607099100000|2020-12-04 16:25:00|9008.5|9007.6|9008.7|9007.2|9011.2|9010.3|9006|9005.1|606
1607099400000|2020-12-04 16:30:00|9008.6|9007.1|9004.7|9003.8|9009.3|9008.4|9002.2|9001.3|615
1607099700000|2020-12-04 16:35:00|9004.6|9003.7|9007.8|9006.9|9008.5|9007.6|9004.3|9003.4|542
1607100000000|2020-12-04 16:40:00|9007.7|9006.8|9009|9008.1|9009.6|9008.7|9006.1|9005.2|485
1607100300000|2020-12-04 16:45:00|9008.8|9007.9|9008.2|9007.3|9010.3|9009.4|9006.8|9005.9|477
1607100600000|2020-12-04 16:50:00|9008.1|9007.2|9005.8|9004.9|9009|9008|9005.1|9004|494
1607100900000|2020-12-04 16:55:00|9005.7|9004.8|9005|9004.1|9007.4|9006.4|9004|9003.1|526
1607101200000|2020-12-04 17:00:00|9004.8|9003.9|9005|9004.1|9007.4|9006.5|9004.4|9003.2|497
1607101500000|2020-12-04 17:05:00|9005.1|9004.2|9013|9011.5|9016.3|9014.8|9002.4|9001.5|469
1607101800000|2020-12-04 17:10:00|9012.8|9011.3|9013.1|9011.6|9017.9|9016.4|9011|9009.5|839
1607102100000|2020-12-04 17:15:00|9013.2|9011.7|9009.7|9008.8|9015.2|9014.3|9009.7|9008.6|534
1607102400000|2020-12-04 17:20:00|9009.9|9009|9010.7|9009.8|9013.8|9012.8|9009.6|9008.7|520
1607102700000|2020-12-04 17:25:00|9010.6|9009.7|9011.7|9010.2|9011.9|9010.7|9009.4|9008.5|465
1607103000000|2020-12-04 17:30:00|9011.8|9010.3|9013.4|9012.5|9016|9015|9011.3|9009.8|529
1607103300000|2020-12-04 17:35:00|9013.5|9012.6|9012.4|9010.9|9013.9|9013|9011.2|9010.2|379
1607103600000|2020-12-04 17:40:00|9012.1|9011.2|9015.1|9014.2|9015.1|9014.2|9011.7|9010.5|381
1607103900000|2020-12-04 17:45:00|9015|9014.1|9014.6|9013.7|9018.5|9017.3|9012.5|9011.3|519
1607104200000|2020-12-04 17:50:00|9014.7|9013.8|9015|9014.1|9015.3|9014.2|9012.7|9011.6|386
1607104500000|2020-12-04 17:55:00|9014.9|9014|9014.1|9012.6|9016.1|9015|9013.7|9012.4|471
1607104800000|2020-12-04 18:00:00|9014.2|9012.7|9013.8|9012.9|9015.2|9014.1|9011.8|9010.3|421
1607105100000|2020-12-04 18:05:00|9013.9|9013|9011.4|9009.9|9013.9|9013|9009.6|9008.7|362
1607105400000|2020-12-04 18:10:00|9011.2|9009.7|9010.6|9009.1|9011.5|9010.3|9009.6|9008.5|363
1607105700000|2020-12-04 18:15:00|9010.2|9008.7|9008.3|9007.4|9010.4|9008.9|9005.6|9004.4|445
1607106000000|2020-12-04 18:20:00|9008.4|9007.5|9008.5|9007.6|9010.1|9009.2|9006.4|9005.5|538
1607106300000|2020-12-04 18:25:00|9008.6|9007.7|9008.3|9007.4|9009.1|9008.1|9006.2|9005|509
1607106600000|2020-12-04 18:30:00|9008.4|9007.5|9010.5|9009|9012.9|9010.9|9004.7|9003.8|573
1607106900000|2020-12-04 18:35:00|9010.6|9009.1|9009.1|9008.2|9012.2|9011.1|9008.7|9007.5|424
1607107200000|2020-12-04 18:40:00|9009|9008.1|9010.6|9009.7|9010.8|9009.9|9008.9|9007.8|338
1607107500000|2020-12-04 18:45:00|9010.7|9009.8|9011.2|9010.3|9011.5|9010.3|9008.7|9007.8|303
1607107800000|2020-12-04 18:50:00|9011.1|9010.2|9013.9|9013|9014.1|9013.2|9010.2|9009.3|349
1607108100000|2020-12-04 18:55:00|9013.8|9012.9|9012.6|9011.7|9013.8|9012.9|9011|9009.8|337
1607108400000|2020-12-04 19:00:00|9012.7|9011.8|9009.7|9008.8|9012.9|9011.8|9006.4|9005.5|477
1607108700000|2020-12-04 19:05:00|9009.8|9008.9|9012.8|9011.9|9013|9012.1|9009.7|9008.8|298
1607109000000|2020-12-04 19:10:00|9012.7|9011.8|9012.2|9011.3|9013|9012.1|9011.3|9010.4|289
1607109300000|2020-12-04 19:15:00|9012.3|9011.4|9025.7|9024.2|9027.3|9025.8|9011|9010.1|1099
1607109600000|2020-12-04 19:20:00|9025.3|9024.4|9025.3|9023.8|9026.5|9025|9021.2|9019.7|661
1607109900000|2020-12-04 19:25:00|9025|9024.1|9035.6|9034.1|9035.6|9034.1|9025|9023.6|776
1607110200000|2020-12-04 19:30:00|9035.8|9034.3|9038|9036.5|9040.5|9039.2|9035|9033.5|638
1607110500000|2020-12-04 19:35:00|9038.1|9036.6|9033.2|9031.7|9040.2|9038.7|9032.8|9031.5|568
1607110800000|2020-12-04 19:40:00|9033.3|9031.8|9034.2|9032.7|9036.6|9035.3|9030.5|9029.3|549
1607111100000|2020-12-04 19:45:00|9034.6|9033.1|9032.1|9031.2|9038.7|9037.2|9031.9|9030.8|466
1607111400000|2020-12-04 19:50:00|9032.2|9031.3|9033.7|9032.2|9033.8|9032.7|9030.2|9029|324
1607111700000|2020-12-04 19:55:00|9033.8|9032.3|9029.2|9027.7|9033.8|9032.7|9029.1|9027.7|523
1607112000000|2020-12-04 20:00:00|9029.1|9027.6|9033.9|9032.4|9037.2|9035.7|9028.8|9027.4|540
1607112300000|2020-12-04 20:05:00|9033.7|9032.8|9033|9031.5|9034.2|9032.8|9030.9|9029.8|346
1607112600000|2020-12-04 20:10:00|9032.8|9031.3|9034.4|9032.9|9035.1|9033.7|9031.8|9030.9|322
1607112900000|2020-12-04 20:15:00|9034.3|9032.8|9033.3|9031.8|9035.6|9034.5|9032.7|9031.3|357
1607113200000|2020-12-04 20:20:00|9033.5|9032|9033.2|9031.7|9034.9|9033.7|9032.8|9031.3|312
1607113500000|2020-12-04 20:25:00|9033.3|9031.8|9034.9|9033.4|9037.1|9035.9|9031.9|9030.6|529
1607113800000|2020-12-04 20:30:00|9034.8|9033.3|9032.5|9031|9036.2|9034.7|9032.2|9030.7|558
1607114100000|2020-12-04 20:35:00|9032.6|9031.1|9036|9034.5|9036.6|9035.3|9032.1|9030.6|739
1607114400000|2020-12-04 20:40:00|9035.9|9034.4|9031.6|9030.1|9036.1|9035.2|9030.4|9029.2|520
1607114700000|2020-12-04 20:45:00|9031.7|9030.2|9029.5|9028|9032.9|9031.8|9028|9026.8|554
1607115000000|2020-12-04 20:50:00|9029.6|9028.1|9024.9|9023.4|9030.7|9029.2|9023.1|9021.6|734
1607115300000|2020-12-04 20:55:00|9025|9023.5|9025.5|9024|9027.7|9026.2|9024.4|9022.9|833
1607115600000|2020-12-04 21:00:00|9025.8|9024.3|9027.2|9025.7|9030.2|9028.7|9024.4|9022.9|957
1607115900000|2020-12-04 21:05:00|9027.3|9025.8|9028.3|9026.8|9029.7|9028.2|9027.2|9025.7|432
1607116200000|2020-12-04 21:10:00|9028.2|9026.7|9026.1|9024.6|9031|9029.5|9026|9024.5|718
1607116500000|2020-12-04 21:15:00|9026.3|9024.8|9024.9|9023.4|9028|9026.6|9024.1|9022.6|383
1607116800000|2020-12-04 21:20:00|9025.1|9023.6|9025.6|9024.1|9026.3|9024.8|9024.4|9022.9|332
1607117100000|2020-12-04 21:25:00|9025.4|9023.9|9025.1|9023.6|9027.2|9025.7|9024|9022.5|274
1607117400000|2020-12-04 21:30:00|9025|9023.5|9025.4|9023.9|9026.7|9025.2|9024.6|9023.1|228
1607117700000|2020-12-04 21:35:00|9025.3|9023.8|9023.8|9022.3|9025.6|9024.1|9023.2|9021.7|371
1607118000000|2020-12-04 21:40:00|9024|9022.5|9024.2|9022.7|9027.6|9026.1|9023.2|9021.7|462
1607118300000|2020-12-04 21:45:00|9024.3|9022.8|9022|9020.5|9029.5|9023.8|9021.2|9017.8|569
1607118600000|2020-12-04 21:50:00|9022.1|9020.6|9021.7|9020.2|9026.2|9023.4|9018.1|9013.6|606
1607118900000|2020-12-04 21:55:00|9022.3|9020.8|9027|9015|9030.1|9022.9|9016.1|9009.4|569
1607288400000|2020-12-06 21:00:00|9058.6|9040.9|9058.3|9041.1|9063.7|9048|9051.3|9035.2|133
1607288700000|2020-12-06 21:05:00|9058.7|9042.5|9060|9038|9063.1|9043|9054.4|9035.6|85
1607289000000|2020-12-06 21:10:00|9059.4|9037.4|9050.5|9037.7|9061.1|9041.6|9045.6|9034.3|122
1607289300000|2020-12-06 21:15:00|9053.6|9037.1|9045.8|9039.3|9059|9041.5|9044.4|9034.6|147
1607289600000|2020-12-06 21:20:00|9045.9|9039.4|9057.2|9038.6|9060.9|9040.7|9040.6|9026.7|243
1607289900000|2020-12-06 21:25:00|9056.7|9038.2|9051.3|9044.8|9060.9|9047.5|9049.4|9034.6|142
1607290200000|2020-12-06 21:30:00|9050.3|9036.9|9052|9045.5|9056|9045.8|9049.3|9033.1|93
1607290500000|2020-12-06 21:35:00|9052.9|9041.2|9051.6|9045.1|9059.2|9045.5|9050.4|9040.7|68
1607290800000|2020-12-06 21:40:00|9053.2|9033.1|9050.5|9044|9059.1|9045|9050.5|9033.1|9
1607291100000|2020-12-06 21:45:00|9050.9|9044.4|9048.7|9042.2|9058.9|9044.4|9046.6|9032.7|47
1607291400000|2020-12-06 21:50:00|9051.8|9039.9|9050|9043.5|9058|9044.1|9044.9|9035.3|96
1607291700000|2020-12-06 21:55:00|9049.8|9043.3|9049.9|9043.4|9062.8|9045.5|9048.7|9036.7|73
1607292000000|2020-12-06 22:00:00|9049.6|9043.1|9044.3|9037.8|9053.4|9043.6|9044.1|9029.9|214
1607292300000|2020-12-06 22:05:00|9044.9|9038.4|9044.4|9037.9|9054.6|9039.5|9042.2|9029.3|285
1607292600000|2020-12-06 22:10:00|9044.2|9037.7|9043.6|9036.8|9052.1|9041.1|9042.3|9030.9|668
1607292900000|2020-12-06 22:15:00|9043.3|9036.7|9043|9033.5|9046.2|9036.9|9041.3|9029.2|826
1607293200000|2020-12-06 22:20:00|9043.3|9033.3|9043.6|9035.5|9044.8|9037.1|9040.8|9032.9|523
1607293500000|2020-12-06 22:25:00|9043.2|9036|9041.3|9033.4|9044.7|9036.5|9039.1|9031.5|407
1607293800000|2020-12-06 22:30:00|9042.4|9033.7|9042.8|9034.6|9043.7|9035.8|9039.1|9030.7|930
1607294100000|2020-12-06 22:35:00|9042.7|9035.7|9041.1|9032.5|9042.9|9035.8|9039.8|9031|1024
1607294400000|2020-12-06 22:40:00|9041|9032.3|9037|9029.9|9041.6|9032.8|9035.1|9028.3|516
1607294700000|2020-12-06 22:45:00|9036.4|9030.1|9037.8|9030.1|9040.6|9031.8|9036.1|9029.2|614
1607295000000|2020-12-06 22:50:00|9037.7|9029.9|9044|9038.4|9044.7|9038.5|9036.6|9029.3|765
1607295300000|2020-12-06 22:55:00|9043.9|9038.3|9042.3|9033.8|9045.1|9039.8|9041.8|9033.2|703
1607295600000|2020-12-06 23:00:00|9042.1|9033.9|9038.5|9035.3|9044.1|9037.2|9037|9033.8|1044
1607295900000|2020-12-06 23:05:00|9038.6|9035.5|9040.1|9037.1|9041.9|9039.1|9038.4|9035.3|986
1607296200000|2020-12-06 23:10:00|9040|9037.2|9039.4|9036.9|9041.8|9038.7|9038.8|9036.3|850
1607296500000|2020-12-06 23:15:00|9039|9036.8|9037.2|9035.7|9040|9038.1|9036.4|9034.8|634
1607296800000|2020-12-06 23:20:00|9037.3|9035.8|9037.5|9036|9038.8|9036.8|9037.1|9035.3|262
1607297100000|2020-12-06 23:25:00|9037.4|9035.9|9038.9|9037.4|9040.1|9038|9037.1|9035.2|347
1607297400000|2020-12-06 23:30:00|9038.4|9036.9|9037.9|9036.4|9040.3|9038.8|9037.7|9035.8|391
1607297700000|2020-12-06 23:35:00|9038|9036.5|9038.9|9037.4|9040.3|9038.5|9037.1|9035.6|309
1607298000000|2020-12-06 23:40:00|9038.8|9037.3|9037.5|9036|9039.5|9037.7|9037.1|9035.2|353
1607298300000|2020-12-06 23:45:00|9038|9035.7|9036.8|9035.3|9038.6|9036.5|9036.2|9034.3|319
1607298600000|2020-12-06 23:50:00|9036.9|9035.4|9036|9034.5|9037.1|9035.6|9035.5|9033.8|312
1607298900000|2020-12-06 23:55:00|9036.1|9034.6|9035.5|9034|9036.5|9034.8|9034.5|9033|251
1607299200000|2020-12-07 00:00:00|9035.4|9033.9|9037.8|9036.3|9038|9036.5|9035.3|9033.8|477
1607299500000|2020-12-07 00:05:00|9037.9|9036.4|9036.9|9036|9037.9|9036.5|9035.2|9033.9|487
1607299800000|2020-12-07 00:10:00|9036.8|9035.9|9037.5|9036.6|9038.3|9037.1|9036.7|9035.6|430
1607300100000|2020-12-07 00:15:00|9037.4|9036.5|9038.8|9037.9|9039.1|9037.9|9037.1|9036.2|338
1607300400000|2020-12-07 00:20:00|9039.4|9038|9039.8|9038.3|9040.8|9039.9|9038.7|9037.4|572
1607300700000|2020-12-07 00:25:00|9040.1|9038.9|9038.8|9037.9|9041.6|9040.2|9038.6|9037.5|484
1607301000000|2020-12-07 00:30:00|9039|9038.1|9034.2|9032.7|9039.9|9038.6|9030.8|9029|627
1607301300000|2020-12-07 00:35:00|9034.3|9032.8|9036.1|9034.6|9039.2|9037.7|9033.7|9032.2|460
1607301600000|2020-12-07 00:40:00|9036.3|9034.8|9034.5|9033|9037.2|9036.1|9034.3|9032.8|253
1607301900000|2020-12-07 00:45:00|9034.4|9032.9|9033.6|9032.1|9034.8|9033.3|9031.8|9030.6|404
1607302200000|2020-12-07 00:50:00|9033.5|9032|9034.6|9033.1|9035.8|9034.7|9032|9030.5|403
1607302500000|2020-12-07 00:55:00|9034.5|9033|9033.5|9032|9036.3|9035|9033|9031.9|479
1607302800000|2020-12-07 01:00:00|9033.6|9032.1|9034.9|9033.4|9035.3|9034|9032.3|9030.9|516
1607303100000|2020-12-07 01:05:00|9034.8|9033.3|9035.7|9034.2|9036.9|9035.6|9034.6|9033.1|420
1607303400000|2020-12-07 01:10:00|9035.8|9034.3|9034|9032.5|9035.8|9034.3|9033.2|9031.7|395
1607303700000|2020-12-07 01:15:00|9034.1|9032.6|9033.2|9031.7|9034.3|9032.9|9032.6|9031.1|460
1607304000000|2020-12-07 01:20:00|9033.1|9031.6|9033.5|9032|9033.7|9032.5|9032.6|9031.1|394
1607304300000|2020-12-07 01:25:00|9033.6|9032.1|9032.8|9031.3|9034.1|9032.9|9032.6|9031.1|346
1607304600000|2020-12-07 01:30:00|9033.1|9031.6|9032|9030.5|9033.2|9031.7|9031.1|9029.8|325
1607304900000|2020-12-07 01:35:00|9031.9|9030.4|9029.9|9028.4|9032.1|9030.8|9028.9|9027.9|402
1607305200000|2020-12-07 01:40:00|9030|9028.5|9031.6|9030.7|9033.4|9032|9029.2|9027.8|304
1607305500000|2020-12-07 01:45:00|9031.9|9030.4|9033.1|9031.6|9033.6|9032.1|9031.7|9030.3|342
1607305800000|2020-12-07 01:50:00|9033|9031.5|9035.1|9033.6|9035.2|9033.7|9032.3|9031.1|401
1607306100000|2020-12-07 01:55:00|9035|9033.5|9036.2|9034.7|9036.7|9035.2|9034.7|9033.4|315
1607306400000|2020-12-07 02:00:00|9036.1|9034.6|9036.6|9035.1|9036.9|9035.5|9035.4|9034.4|292
1607306700000|2020-12-07 02:05:00|9036.5|9035|9036.1|9034.6|9037.6|9036.4|9035.7|9034.2|420
1607307000000|2020-12-07 02:10:00|9036|9034.5|9035.4|9033.9|9036.1|9034.6|9034.8|9033.3|250
1607307300000|2020-12-07 02:15:00|9034.9|9034|9035.9|9034.4|9037.1|9035.7|9034.9|9033.6|300
1607307600000|2020-12-07 02:20:00|9036|9034.5|9036.3|9034.8|9036.4|9035.3|9035.4|9034.2|246
1607307900000|2020-12-07 02:25:00|9036.2|9034.7|9034.7|9033.8|9036.6|9035.2|9034.5|9033.3|244
1607308200000|2020-12-07 02:30:00|9035.1|9034.2|9034.5|9033|9035.9|9034.7|9033.8|9032.9|368
1607308500000|2020-12-07 02:35:00|9034.4|9032.9|9034.4|9033.5|9035|9033.8|9033.1|9032.2|285
1607308800000|2020-12-07 02:40:00|9034.3|9033.4|9035.5|9034.6|9035.7|9034.7|9034.3|9033.1|295
1607309100000|2020-12-07 02:45:00|9035.6|9034.7|9035.8|9034.9|9036.9|9035.7|9034.9|9033.7|226
1607309400000|2020-12-07 02:50:00|9035.9|9035|9035.5|9034.6|9036.4|9035.3|9035.2|9034.2|363
1607309700000|2020-12-07 02:55:00|9035.7|9034.8|9036.9|9036|9038.8|9037.6|9034.9|9034|647
1607310000000|2020-12-07 03:00:00|9037.1|9035.6|9038|9036.5|9038.1|9036.9|9034|9032.5|632
1607310300000|2020-12-07 03:05:00|9038.1|9036.6|9039.5|9038|9040.1|9039|9037.3|9036.1|250
1607310600000|2020-12-07 03:10:00|9039.4|9037.9|9038.4|9036.9|9039.9|9038.6|9037.8|9036.4|229
1607310900000|2020-12-07 03:15:00|9038.6|9037.1|9038.4|9036.9|9039.9|9038.5|9038|9036.7|226
1607311200000|2020-12-07 03:20:00|9038.5|9037|9037.5|9036|9039.1|9037.6|9037.4|9035.9|282
1607311500000|2020-12-07 03:25:00|9037.6|9036.1|9036.8|9035.3|9038.2|9036.7|9036.2|9034.9|214
1607311800000|2020-12-07 03:30:00|9036.9|9035.4|9038|9036.5|9038.3|9036.9|9036.9|9035.4|198
1607312100000|2020-12-07 03:35:00|9037.9|9036.4|9038.5|9037.6|9039.3|9038.2|9037.4|9036.1|240
1607312400000|2020-12-07 03:40:00|9038.6|9037.7|9039.4|9037.9|9039.7|9038.2|9038.2|9037|209
1607312700000|2020-12-07 03:45:00|9039.6|9038.1|9038.5|9037|9040|9038.6|9038|9036.5|242
1607313000000|2020-12-07 03:50:00|9038.6|9037.1|9038.9|9037.4|9038.9|9037.4|9037.8|9036.3|188
1607313300000|2020-12-07 03:55:00|9039|9037.5|9038.5|9037|9039.3|9038|9038.1|9036.8|226
1607313600000|2020-12-07 04:00:00|9038.6|9037.1|9039|9037.5|9039.1|9038|9037.5|9036.3|263
1607313900000|2020-12-07 04:05:00|9038.9|9037.4|9039.2|9037.7|9039.5|9038.1|9038.5|9037|204
1607314200000|2020-12-07 04:10:00|9039.3|9037.8|9038.9|9037.4|9039.3|9038|9038.6|9037.3|126
1607314500000|2020-12-07 04:15:00|9038.8|9037.3|9039.5|9038|9039.5|9038|9038.6|9037.1|129
1607314800000|2020-12-07 04:20:00|9039.4|9037.9|9039.5|9038|9039.7|9038.3|9038.9|9037.6|164
1607315100000|2020-12-07 04:25:00|9039.6|9038.1|9039.4|9037.9|9039.8|9038.5|9038.9|9037.7|166
1607315400000|2020-12-07 04:30:00|9039.5|9038|9039.8|9038.3|9040|9038.8|9039.1|9037.8|231
1607315700000|2020-12-07 04:35:00|9039.7|9038.2|9039.7|9038.2|9039.9|9038.6|9039.3|9038|119
1607316000000|2020-12-07 04:40:00|9039.6|9038.1|9040.2|9038.7|9040.3|9038.9|9039.4|9038.1|153
1607316300000|2020-12-07 04:45:00|9040.3|9038.8|9039.2|9037.7|9040.3|9038.8|9039.1|9037.6|175
1607316600000|2020-12-07 04:50:00|9039.1|9037.6|9041.5|9040|9041.6|9040.1|9038.9|9037.5|199
1607316900000|2020-12-07 04:55:00|9041.4|9039.9|9040.9|9039.4|9041.6|9040.2|9040.4|9039.2|170
1607317200000|2020-12-07 05:00:00|9041.1|9039.6|9041.5|9040|9042.2|9040.8|9040.8|9039.5|247
1607317500000|2020-12-07 05:05:00|9041.6|9040.1|9042.8|9041.3|9043|9041.7|9041|9039.5|165
1607317800000|2020-12-07 05:10:00|9042.7|9041.2|9042.1|9040.6|9042.9|9041.9|9041.9|9040.4|99
1607318100000|2020-12-07 05:15:00|9042.2|9040.7|9042.4|9040.9|9043|9041.8|9041.7|9040.4|150
1607318400000|2020-12-07 05:20:00|9042.3|9040.8|9040.6|9039.7|9042.4|9041|9040.6|9039.5|114
1607318700000|2020-12-07 05:25:00|9040.9|9039.4|9040.3|9039.4|9041.7|9040.4|9040.1|9039|156
1607319000000|2020-12-07 05:30:00|9040.2|9039.3|9040.8|9039.3|9041.4|9040.2|9040|9039.1|237
1607319300000|2020-12-07 05:35:00|9040.5|9039.6|9039.9|9039|9041|9039.8|9039.6|9038.4|213
1607319600000|2020-12-07 05:40:00|9039.5|9038.6|9039.1|9038.2|9039.9|9038.6|9038.6|9037.3|197
1607319900000|2020-12-07 05:45:00|9039.4|9037.9|9040.5|9039.6|9040.5|9039.6|9039.1|9037.8|172
1607320200000|2020-12-07 05:50:00|9040.3|9039.4|9042.1|9041.2|9042.6|9041.7|9040.3|9039.1|246
1607320500000|2020-12-07 05:55:00|9042.2|9041.3|9042.4|9041.5|9042.7|9041.6|9041.1|9040.2|226
1607320800000|2020-12-07 06:00:00|9042.5|9041|9043.4|9042.5|9043.5|9042.6|9041.7|9040.7|257
1607321100000|2020-12-07 06:05:00|9043.5|9042.6|9043.7|9042.8|9044|9043.1|9042.9|9042|178
1607321400000|2020-12-07 06:10:00|9043.6|9042.7|9042.9|9042|9044.6|9043.7|9042|9040.7|281
1607321700000|2020-12-07 06:15:00|9043|9042.1|9042.9|9041.4|9043.4|9042.2|9041.9|9040.6|226
1607322000000|2020-12-07 06:20:00|9043|9041.5|9043.2|9041.7|9043.6|9042.2|9042.3|9041|233
1607322300000|2020-12-07 06:25:00|9043.1|9041.6|9044.9|9044|9045.7|9044.6|9042.1|9041.2|317
1607322600000|2020-12-07 06:30:00|9045|9044.1|9043.5|9042|9047.1|9045.8|9043.1|9041.6|480
1607322900000|2020-12-07 06:35:00|9043.4|9041.9|9043.3|9041.8|9044.4|9042.9|9043|9041.8|258
1607323200000|2020-12-07 06:40:00|9043.4|9041.9|9042.2|9041.3|9044.9|9043.7|9041.8|9040.6|360
1607323500000|2020-12-07 06:45:00|9042.1|9041.2|9041.7|9040.2|9044|9042.6|9040.4|9039.2|338
1607323800000|2020-12-07 06:50:00|9041.8|9040.3|9042.2|9040.7|9043.3|9042.4|9041.4|9040.3|324
1607324100000|2020-12-07 06:55:00|9042.1|9040.6|9045.4|9040.8|9048.8|9047.4|9041.6|9040.5|515
1607324400000|2020-12-07 07:00:00|9044.6|9042.2|9046|9045.1|9048.6|9047.3|9044.6|9041.2|437
1607324700000|2020-12-07 07:05:00|9046.1|9045.2|9052|9051.1|9055.4|9054.5|9045.7|9044.4|633
1607325000000|2020-12-07 07:10:00|9051.7|9050.8|9050.8|9049.3|9053.5|9052.1|9048.7|9047.5|577
1607325300000|2020-12-07 07:15:00|9050.5|9049.6|9053.4|9052.5|9059.2|9057.9|9050.5|9049.2|700
1607325600000|2020-12-07 07:20:00|9053.5|9052.6|9053.8|9052.9|9055.7|9054.8|9052.7|9051.6|462
1607325900000|2020-12-07 07:25:00|9053.7|9052.8|9058.8|9057.3|9060.1|9058.6|9051.9|9050.8|436
1607326200000|2020-12-07 07:30:00|9058.9|9057.4|9060.4|9058.9|9065.3|9064|9057.8|9056.6|598
1607326500000|2020-12-07 07:35:00|9060.5|9059|9064.9|9063.4|9065.1|9063.8|9058.7|9057.5|580
1607326800000|2020-12-07 07:40:00|9065|9063.5|9064.5|9063|9065.2|9064.1|9060.4|9059.1|678
1607327100000|2020-12-07 07:45:00|9064.3|9063.4|9062.4|9061.5|9066.8|9065.9|9062.3|9061.1|592
1607327400000|2020-12-07 07:50:00|9062.3|9061.4|9062|9061.1|9064.3|9063.4|9060.5|9059.1|537
1607327700000|2020-12-07 07:55:00|9061.9|9061|9061.6|9060.1|9063.4|9062.3|9060.4|9059.2|627
1607328000000|2020-12-07 08:00:00|9061.7|9060.2|9079|9077.5|9085.1|9083.6|9061.7|9060.2|1334
1607328300000|2020-12-07 08:05:00|9079.4|9077.9|9077.7|9076.2|9083.2|9081.7|9072.7|9071.5|1077
1607328600000|2020-12-07 08:10:00|9078.1|9076.6|9099.1|9097.6|9102.7|9101.2|9077.2|9075.7|1249
1607328900000|2020-12-07 08:15:00|9099.2|9097.7|9104.8|9103.3|9111.6|9110.1|9099|9097.5|1209
1607329200000|2020-12-07 08:20:00|9104.7|9103.2|9098.7|9097.2|9107.9|9106.4|9098.1|9096.8|1197
1607329500000|2020-12-07 08:25:00|9098.8|9097.3|9116.5|9115|9119.6|9118.1|9098.4|9096.9|1233
1607329800000|2020-12-07 08:30:00|9116.4|9114.9|9107.9|9106.4|9121.3|9119.8|9107.8|9106.3|1284
1607330100000|2020-12-07 08:35:00|9108|9106.5|9108.2|9106.7|9111.4|9110.1|9103.8|9102.3|1083
1607330400000|2020-12-07 08:40:00|9108.1|9106.6|9110.3|9108.8|9111.9|9110.4|9105.2|9104|899
1607330700000|2020-12-07 08:45:00|9110.1|9108.6|9115|9114.1|9116.4|9115.2|9107.1|9105.6|975
1607331000000|2020-12-07 08:50:00|9115.4|9113.9|9121.7|9120.2|9126.8|9125.7|9115.1|9113.6|1027
1607331300000|2020-12-07 08:55:00|9121.9|9120.4|9130.4|9128.9|9132.8|9131.8|9121.6|9120.4|1220
1607331600000|2020-12-07 09:00:00|9130.3|9128.8|9131.4|9129.9|9138.2|9136.5|9127.8|9126.3|1114
1607331900000|2020-12-07 09:05:00|9131.5|9130|9132.8|9131.3|9136.9|9135.6|9127.3|9125.8|985
1607332200000|2020-12-07 09:10:00|9132.1|9130.6|9131.6|9130.7|9134.8|9133.3|9129.7|9128.2|863
1607332500000|2020-12-07 09:15:00|9131.8|9130.9|9132.9|9132|9134.8|9133.7|9126.1|9125|1028
1607332800000|2020-12-07 09:20:00|9133.2|9131.7|9135|9133.5|9137.2|9135.7|9129.9|9128.4|873
1607333100000|2020-12-07 09:25:00|9134.9|9133.4|9132|9131.1|9135.9|9134.4|9130.8|9129.5|762
1607333400000|2020-12-07 09:30:00|9131.9|9131|9126.5|9125.6|9135|9133.7|9125|9123.6|810
1607333700000|2020-12-07 09:35:00|9126.6|9125.7|9132.4|9131.5|9133.2|9132.2|9126.6|9125.3|655
1607334000000|2020-12-07 09:40:00|9132.5|9131.6|9125.2|9123.7|9133|9132.1|9125.2|9123.7|757
1607334300000|2020-12-07 09:45:00|9125.1|9123.6|9120.6|9119.1|9127.9|9126.4|9119.1|9118|731
1607334600000|2020-12-07 09:50:00|9120.7|9119.2|9116|9114.5|9120.7|9119.3|9110.3|9108.8|881
1607334900000|2020-12-07 09:55:00|9116.1|9114.6|9115.9|9114.4|9123.1|9122|9115|9113.8|789
1607335200000|2020-12-07 10:00:00|9116|9114.5|9116.4|9115.5|9118.6|9117.2|9114.9|9113.8|553
1607335500000|2020-12-07 10:05:00|9116.2|9115.3|9120.5|9119|9122.6|9121.1|9110.1|9103.9|817
1607335800000|2020-12-07 10:10:00|9120.6|9119.1|9120.8|9119.3|9121.1|9119.6|9113.6|9112.1|737
1607336100000|2020-12-07 10:15:00|9120.9|9119.4|9117.1|9115.6|9123.8|9122.7|9113.1|9111.6|734
1607336400000|2020-12-07 10:20:00|9117|9115.5|9126.9|9126|9129.1|9127.6|9117|9115.5|836
1607336700000|2020-12-07 10:25:00|9127.4|9125.9|9121.1|9119.6|9128.6|9127.5|9121|9119.5|645
1607337000000|2020-12-07 10:30:00|9121.2|9119.7|9122.2|9120.7|9123.5|9122.4|9120.1|9119.1|650
1607337300000|2020-12-07 10:35:00|9122.3|9120.8|9123.7|9122.2|9125.7|9124.3|9119.8|9118.7|677
1607337600000|2020-12-07 10:40:00|9123.6|9122.1|9127.2|9125.7|9128.9|9127.8|9123.6|9122.1|764
1607337900000|2020-12-07 10:45:00|9127.1|9125.6|9121.5|9120|9128|9126.8|9121.4|9119.9|518
1607338200000|2020-12-07 10:50:00|9121.4|9119.9|9120.5|9119|9125.8|9124.5|9119.9|9118.4|550
1607338500000|2020-12-07 10:55:00|9120.3|9118.8|9122.9|9121.4|9124.7|9123.3|9119.2|9118|582
1607338800000|2020-12-07 11:00:00|9122.8|9121.3|9125.8|9124.3|9127.1|9125.6|9120.8|9119.4|780
1607339100000|2020-12-07 11:05:00|9125.6|9124.7|9128.1|9127.2|9131.7|9130.4|9125.6|9124.4|725
1607339400000|2020-12-07 11:10:00|9128|9127.1|9135.1|9133.6|9135.9|9134.6|9124.7|9123.2|913
1607339700000|2020-12-07 11:15:00|9135.2|9133.7|9134.5|9133.6|9137.3|9135.8|9129.9|9128.4|670
1607340000000|2020-12-07 11:20:00|9134.7|9133.8|9133.8|9132.3|9137.1|9135.9|9131.9|9130.5|597
1607340300000|2020-12-07 11:25:00|9133.9|9132.4|9132.4|9130.9|9135.7|9134.4|9131.5|9129.9|523
1607340600000|2020-12-07 11:30:00|9132.3|9130.8|9128.8|9127.3|9132.5|9131|9127.5|9126|582
1607340900000|2020-12-07 11:35:00|9128.9|9127.4|9128.6|9127.1|9131.1|9129.8|9128.2|9126.7|493
1607341200000|2020-12-07 11:40:00|9128.4|9126.9|9133.3|9131.8|9133.6|9132.3|9127.4|9126|631
1607341500000|2020-12-07 11:45:00|9133.2|9131.7|9129.3|9127.8|9134.9|9133.4|9128.9|9127.4|662
1607341800000|2020-12-07 11:50:00|9129.4|9127.9|9129.9|9129|9132.3|9131|9128.4|9127.2|620
1607342100000|2020-12-07 11:55:00|9130.4|9128.9|9137.5|9136|9137.6|9136.1|9128.8|9127.9|643
1607342400000|2020-12-07 12:00:00|9137.8|9136.3|9131.6|9130.1|9140.1|9138.6|9129.8|9128.5|817
1607342700000|2020-12-07 12:05:00|9131.7|9130.2|9129.3|9128.4|9132.5|9131.3|9128.8|9127.9|526
1607343000000|2020-12-07 12:10:00|9129.4|9128.5|9126.2|9124.7|9130.3|9129.4|9120.1|9118.6|929
1607343300000|2020-12-07 12:15:00|9126.3|9124.8|9122.5|9121|9126.7|9125.3|9119.8|9118.6|804
1607343600000|2020-12-07 12:20:00|9122.4|9120.9|9117.6|9116.1|9122.8|9121.3|9116.2|9115.3|635
1607343900000|2020-12-07 12:25:00|9117.5|9116|9117.9|9116.4|9120.6|9119.1|9116.3|9114.8|672
1607344200000|2020-12-07 12:30:00|9117.8|9116.3|9125.1|9123.6|9125.9|9124.4|9117.7|9116.3|701
1607344500000|2020-12-07 12:35:00|9125.2|9123.7|9121.7|9120.2|9125.8|9124.4|9119.8|9118.8|634
1607344800000|2020-12-07 12:40:00|9121.8|9120.3|9125.6|9124.1|9127.8|9126.8|9121.7|9120.2|577
1607345100000|2020-12-07 12:45:00|9125.5|9124|9128.4|9126.9|9131.7|9130.2|9125.4|9123.9|618
1607345400000|2020-12-07 12:50:00|9128.3|9126.8|9122.1|9120.6|9128.7|9127.2|9121.3|9119.8|665
1607345700000|2020-12-07 12:55:00|9122.4|9120.9|9132.9|9128.4|9144.5|9139.4|9121.2|9119.8|725
1607346000000|2020-12-07 13:00:00|9133.2|9128.9|9123.7|9122.2|9136|9133.4|9115.2|9113.7|1143
1607346300000|2020-12-07 13:05:00|9123.8|9122.3|9122|9120.5|9125.7|9124.2|9118.4|9117.1|843
1607346600000|2020-12-07 13:10:00|9122.1|9120.6|9122.2|9120.7|9126.5|9125|9120.5|9119|870
1607346900000|2020-12-07 13:15:00|9122.1|9120.6|9123.9|9122.4|9125.4|9124.4|9118.7|9117.2|786
1607347200000|2020-12-07 13:20:00|9123.6|9122.1|9121.5|9120.6|9126.1|9124.6|9119.3|9118|886
1607347500000|2020-12-07 13:25:00|9121.4|9120.5|9120.8|9119.3|9123.9|9123|9118.7|9117.4|643
1607347800000|2020-12-07 13:30:00|9121|9119.5|9127.3|9125.8|9127.5|9126|9120.6|9119.1|647
1607348100000|2020-12-07 13:35:00|9127.2|9126.3|9124.7|9123.2|9130.6|9129.3|9123.5|9122.3|658
1607348400000|2020-12-07 13:40:00|9124.6|9123.1|9126|9124.5|9129.5|9128|9122|9120.9|674
1607348700000|2020-12-07 13:45:00|9126.1|9124.6|9120.7|9119.2|9126.1|9124.6|9120.1|9118.6|735
1607349000000|2020-12-07 13:50:00|9120.6|9119.1|9119.5|9118.6|9121.1|9119.9|9116.4|9115.1|594
1607349300000|2020-12-07 13:55:00|9119.6|9118.7|9111.6|9110.1|9120.3|9119.4|9110.8|9109.5|691
1607349600000|2020-12-07 14:00:00|9111.3|9110.4|9110.9|9110|9113.8|9112.4|9105.6|9104.1|852
1607349900000|2020-12-07 14:05:00|9111.1|9110.2|9105.9|9104.4|9112.8|9111.4|9104.2|9103.1|654
1607350200000|2020-12-07 14:10:00|9106.5|9105|9102.1|9100.6|9106.6|9105.2|9101.9|9100.4|651
1607350500000|2020-12-07 14:15:00|9102|9100.5|9107.5|9106.6|9110.2|9109|9101.8|9100.3|668
1607350800000|2020-12-07 14:20:00|9107.4|9106.5|9108.9|9107.4|9111.5|9110|9106.4|9105.1|643
1607351100000|2020-12-07 14:25:00|9109|9107.5|9108.3|9106.8|9110|9108.6|9106.2|9105.3|541
1607351400000|2020-12-07 14:30:00|9108.2|9107.3|9113.3|9111.8|9113.8|9112.3|9106.1|9104.8|823
1607351700000|2020-12-07 14:35:00|9113.4|9111.9|9116.8|9115.3|9117.1|9115.9|9112.5|9111|858
1607352000000|2020-12-07 14:40:00|9116.4|9115.5|9124.4|9122.9|9127|9125.9|9114.3|9112.8|1034
1607352300000|2020-12-07 14:45:00|9124.7|9123.2|9125|9123.5|9127.3|9126.1|9121.4|9120.4|929
1607352600000|2020-12-07 14:50:00|9124.9|9123.4|9124.8|9123.9|9128.8|9127.3|9123.3|9122.4|901
1607352900000|2020-12-07 14:55:00|9124.6|9123.7|9126.1|9124.6|9127.3|9125.8|9121.3|9120.4|873
1607353200000|2020-12-07 15:00:00|9125.9|9125|9125.4|9123.9|9131|9129.8|9122.7|9121.8|804
1607353500000|2020-12-07 15:05:00|9125.5|9124|9128|9127.1|9129.2|9128.1|9124.8|9123.6|600
1607353800000|2020-12-07 15:10:00|9127.9|9127|9139.5|9138|9140.6|9139.1|9127.8|9126.9|857
1607354100000|2020-12-07 15:15:00|9139.4|9137.9|9133.7|9132.2|9139.4|9138.1|9132.8|9131.7|780
1607354400000|2020-12-07 15:20:00|9133.4|9132.5|9131.2|9130.3|9133.7|9132.6|9129.1|9128.2|633
1607354700000|2020-12-07 15:25:00|9131.1|9130.2|9132.6|9131.1|9135.3|9134.4|9128.9|9128|634
1607355000000|2020-12-07 15:30:00|9132.5|9131|9127.1|9126.2|9135.8|9134.9|9127.1|9126|951
1607355300000|2020-12-07 15:35:00|9127.2|9126.3|9127.1|9126.2|9128.9|9127.8|9121.3|9119.6|934
1607355600000|2020-12-07 15:40:00|9127|9126.1|9118.8|9117.3|9127.2|9126.3|9116.9|9115.8|805
1607355900000|2020-12-07 15:45:00|9118.7|9117.2|9119.7|9118.8|9120.3|9119.4|9115.8|9114.7|785
1607356200000|2020-12-07 15:50:00|9119.5|9118.6|9125.9|9125|9127.4|9126.5|9118.3|9116.9|727
1607356500000|2020-12-07 15:55:00|9126|9125.1|9113.3|9112.4|9126.1|9125.2|9111|9110.1|975
1607356800000|2020-12-07 16:00:00|9113.4|9112.5|9106.1|9105.2|9114.6|9113.3|9105.8|9104.8|842
1607357100000|2020-12-07 16:05:00|9106.2|9105.3|9108.5|9107.6|9108.9|9107.7|9104.5|9103.6|583
1607357400000|2020-12-07 16:10:00|9108.3|9107.4|9100.1|9098.6|9108.9|9108|9099.6|9098.3|698
1607357700000|2020-12-07 16:15:00|9100.3|9098.8|9097|9096.1|9100.5|9099.2|9095.7|9094.8|711
1607358000000|2020-12-07 16:20:00|9096.9|9096|9097.6|9096.7|9100.2|9099.3|9096.3|9095.1|644
1607358300000|2020-12-07 16:25:00|9097.5|9096.6|9088.4|9087.5|9097.7|9096.8|9086.8|9085.7|613
1607358600000|2020-12-07 16:30:00|9088.7|9087.2|9092|9091.1|9093.4|9092.2|9088.6|9087.1|692
1607358900000|2020-12-07 16:35:00|9091.9|9091|9089.7|9088.8|9094.6|9093.7|9086.9|9085.9|623
1607359200000|2020-12-07 16:40:00|9089.6|9088.7|9094.2|9092.7|9094.8|9093.6|9085.5|9084.3|786
1607359500000|2020-12-07 16:45:00|9093.5|9092.6|9086.6|9085.7|9094.7|9093.5|9084.9|9083.8|643
1607359800000|2020-12-07 16:50:00|9086.7|9085.8|9092.8|9091.9|9095|9093.6|9086.6|9085.2|806
1607360100000|2020-12-07 16:55:00|9092.9|9092|9091|9090.1|9095|9094.1|9088.7|9087.8|640
1607360400000|2020-12-07 17:00:00|9090.9|9090|9089.7|9088.8|9093.2|9092.1|9089.1|9088.2|633
1607360700000|2020-12-07 17:05:00|9089.8|9088.9|9083.5|9082.6|9089.9|9089|9082.9|9082|551
1607361000000|2020-12-07 17:10:00|9083.8|9082.9|9081.9|9080.4|9086.1|9085.2|9081.3|9080.3|521
1607361300000|2020-12-07 17:15:00|9081.7|9080.2|9080.2|9079.3|9083.7|9082.7|9080|9078.9|476
1607361600000|2020-12-07 17:20:00|9080.3|9079.4|9083.1|9082.2|9083.5|9082.6|9080.3|9079.4|536
1607361900000|2020-12-07 17:25:00|9083|9082.1|9081.4|9079.9|9083.3|9082.4|9079|9078.1|543
1607362200000|2020-12-07 17:30:00|9081.3|9080.4|9078|9077.1|9081.9|9080.9|9077.6|9076.7|563
1607362500000|2020-12-07 17:35:00|9078.1|9077.2|9076.8|9075.9|9078.9|9077.7|9075.4|9074.1|390
1607362800000|2020-12-07 17:40:00|9076.7|9075.8|9075.9|9075|9079.8|9078.8|9075.8|9074.5|402
1607363100000|2020-12-07 17:45:00|9076|9075.1|9077.7|9076.8|9079.5|9078.6|9074.9|9074|496
1607363400000|2020-12-07 17:50:00|9077.8|9076.9|9075.1|9074.2|9077.9|9077|9072.8|9071.8|409
1607363700000|2020-12-07 17:55:00|9075.2|9074.3|9079.4|9078.5|9079.6|9078.7|9073.3|9072.4|510
1607364000000|2020-12-07 18:00:00|9079.5|9078.6|9087.6|9086.1|9097.6|9093.6|9077.9|9076.7|886
1607364300000|2020-12-07 18:05:00|9087.5|9086|9090.3|9089.4|9091.9|9090.5|9083.8|9082.6|781
1607364600000|2020-12-07 18:10:00|9090.2|9089.3|9090.2|9088.7|9093.4|9092.2|9089.3|9088.3|632
1607364900000|2020-12-07 18:15:00|9090.1|9088.6|9094.7|9093.8|9098.4|9096.9|9089.8|9088.6|853
1607365200000|2020-12-07 18:20:00|9094.6|9093.7|9099.7|9098.8|9099.7|9098.8|9093.7|9092.5|533
1607365500000|2020-12-07 18:25:00|9099.6|9098.7|9094.8|9093.3|9099.7|9098.8|9093.3|9092.2|507
1607365800000|2020-12-07 18:30:00|9095.1|9093.6|9101.9|9100.4|9113.6|9107.5|9094.7|9093.2|673
1607366100000|2020-12-07 18:35:00|9101.8|9100.3|9106.1|9104.6|9109.8|9106.6|9095.2|9087.5|907
1607366400000|2020-12-07 18:40:00|9106|9104.5|9102.1|9100.6|9121.9|9117.4|9094.5|9091.4|1071
1607366700000|2020-12-07 18:45:00|9101.4|9099.9|9091.4|9089.9|9112.6|9108.8|9086.5|9082.6|1562
1607367000000|2020-12-07 18:50:00|9091.3|9089.8|9086.8|9085.3|9091.4|9089.9|9081.1|9077.9|1166
1607367300000|2020-12-07 18:55:00|9086.6|9085.7|9087.2|9085.7|9090.6|9089.1|9085.7|9084.7|569
1607367600000|2020-12-07 19:00:00|9087.1|9085.6|9083.4|9081.9|9087.9|9086.7|9080.9|9079.4|738
1607367900000|2020-12-07 19:05:00|9083.6|9082.1|9074.7|9073.2|9083.7|9082.2|9073.9|9072.4|737
1607368200000|2020-12-07 19:10:00|9074.6|9073.1|9058.5|9057|9074.9|9073.4|9051.5|9049.6|1031
1607368500000|2020-12-07 19:15:00|9058.4|9056.9|9056.2|9054.7|9058.6|9057.1|9049.6|9048.1|715
1607368800000|2020-12-07 19:20:00|9056.3|9054.8|9055.3|9053.8|9059|9057.5|9049.8|9048.5|710
1607369100000|2020-12-07 19:25:00|9055.2|9053.7|9049.3|9047.8|9055.6|9054.1|9047|9045.5|569
1607369400000|2020-12-07 19:30:00|9049.2|9047.7|9054.3|9053.4|9054.6|9053.4|9048.8|9047.3|376
1607369700000|2020-12-07 19:35:00|9054.2|9053.3|9055.4|9053.9|9057.7|9056.2|9054.1|9052.8|497
1607370000000|2020-12-07 19:40:00|9055.5|9054|9054.1|9052.6|9056.8|9055.6|9053.8|9052.3|383
1607370300000|2020-12-07 19:45:00|9054.2|9052.7|9052.9|9052|9054.4|9052.9|9052.4|9050.9|363
1607370600000|2020-12-07 19:50:00|9052.8|9051.9|9050.3|9049.4|9053.6|9052.4|9049.5|9048.4|530
1607370900000|2020-12-07 19:55:00|9050.2|9049.3|9044.7|9043.2|9053.7|9052.2|9044.1|9042.6|696
1607371200000|2020-12-07 20:00:00|9044.5|9043|9052.1|9051.2|9052.5|9051.4|9044.2|9043|534
1607371500000|2020-12-07 20:05:00|9052|9051.1|9056.9|9055.4|9057.5|9056.1|9051.9|9050.7|461
1607371800000|2020-12-07 20:10:00|9056.8|9055.3|9055|9053.5|9057.1|9055.6|9053.6|9052.4|534
1607372100000|2020-12-07 20:15:00|9054.3|9053.4|9056|9055.1|9056.8|9055.6|9052.4|9051.5|360
1607372400000|2020-12-07 20:20:00|9056.1|9055.2|9056.1|9054.6|9059|9058|9054.9|9053.6|366
1607372700000|2020-12-07 20:25:00|9055.8|9054.9|9055.1|9053.6|9055.8|9054.9|9050|9048.9|480
1607373000000|2020-12-07 20:30:00|9054.5|9053.3|9049|9048.1|9055.4|9053.9|9048.9|9047.9|440
1607373300000|2020-12-07 20:35:00|9048.9|9048|9049.2|9047.7|9050.2|9049.1|9048.4|9047.2|269
1607373600000|2020-12-07 20:40:00|9049.3|9047.8|9053.2|9051.7|9053.5|9052|9049.1|9047.7|343
1607373900000|2020-12-07 20:45:00|9053|9051.5|9052.2|9050.7|9053.4|9051.9|9049.7|9048.2|430
1607374200000|2020-12-07 20:50:00|9052.3|9050.8|9051.9|9051|9053.1|9051.8|9051.2|9049.7|358
1607374500000|2020-12-07 20:55:00|9051.8|9050.9|9051.9|9050.4|9054.1|9052.6|9051.1|9049.7|572
1607374800000|2020-12-07 21:00:00|9051.7|9050.2|9054.3|9052.8|9054.4|9052.9|9048.8|9047.6|461
1607375100000|2020-12-07 21:05:00|9054.2|9052.7|9052.9|9051.4|9055.5|9054|9052.7|9051.2|229
1607375400000|2020-12-07 21:10:00|9052.8|9051.3|9053.3|9051.8|9053.6|9052.1|9052.4|9050.9|156
1607375700000|2020-12-07 21:15:00|9053.2|9051.7|9053.5|9052|9053.8|9052.3|9052.8|9051.2|132
1607376000000|2020-12-07 21:20:00|9053.4|9051.9|9052.7|9051.2|9053.5|9051.9|9050.9|9049.4|194
1607376300000|2020-12-07 21:25:00|9052.6|9051.1|9054.3|9052.8|9055.4|9053.5|9052.5|9051|182
1607376600000|2020-12-07 21:30:00|9054.1|9053.4|9055.4|9053.9|9056.4|9054.9|9053|9051.5|227
1607376900000|2020-12-07 21:35:00|9055.3|9053.8|9056.3|9054.8|9057|9055.8|9055.1|9053.6|209
1607377200000|2020-12-07 21:40:00|9056.4|9054.9|9059.3|9057.8|9059.5|9058|9056.3|9054.8|185
1607377500000|2020-12-07 21:45:00|9059.1|9057.6|9053.8|9051.5|9059.1|9057.6|9051.9|9049.1|481
1607377800000|2020-12-07 21:50:00|9054|9051.8|9053.2|9050.4|9056.2|9054.2|9052.5|9049.2|772
1607378100000|2020-12-07 21:55:00|9053.6|9050.5|9057.4|9045.4|9057.5|9050.5|9051.8|9042.2|897
1607378400000|2020-12-07 22:00:00|9057.9|9045.9|9057.4|9047.3|9060.3|9049.3|9056.2|9044.6|113
1607378700000|2020-12-07 22:05:00|9057.3|9046.5|9058.4|9046.4|9059.4|9048.2|9055.7|9043.7|175
1607379000000|2020-12-07 22:10:00|9058.3|9046.3|9058.9|9046.9|9062.4|9050.4|9057.2|9045.4|217
1607379300000|2020-12-07 22:15:00|9058.5|9046.5|9059.7|9048.3|9060.3|9048.4|9056.8|9044.8|197
1607379600000|2020-12-07 22:20:00|9059.5|9047.9|9058.2|9048.6|9059.6|9049.5|9057.2|9046.9|211
1607379900000|2020-12-07 22:25:00|9058.3|9048.4|9058.2|9050.2|9062.7|9052.8|9055.8|9047.9|327
1607380200000|2020-12-07 22:30:00|9058.4|9050.5|9059.7|9051.7|9062.4|9052.6|9058.2|9049|548
1607380500000|2020-12-07 22:35:00|9059.9|9051.6|9060.4|9050.6|9062.2|9052.5|9058.7|9049.2|1288
1607380800000|2020-12-07 22:40:00|9060.5|9050.7|9059.9|9050.9|9061.2|9052.4|9058.3|9049.5|1478
1607381100000|2020-12-07 22:45:00|9059.8|9051.4|9060.4|9052.4|9060.9|9053.4|9058.9|9050.4|1713
1607381400000|2020-12-07 22:50:00|9060.8|9052.8|9059.4|9052.4|9061.1|9053.4|9057.7|9050.5|1254
1607381700000|2020-12-07 22:55:00|9059.3|9052.6|9059.6|9053.6|9060.3|9054.9|9057.6|9051.4|826
1607382000000|2020-12-07 23:00:00|9059.4|9053.8|9064.6|9063.1|9066.2|9064|9058.6|9053.4|727
1607382300000|2020-12-07 23:05:00|9065.1|9062.8|9067.8|9066.3|9068.2|9066.7|9063.9|9062|202
1607382600000|2020-12-07 23:10:00|9067.7|9066.2|9067.3|9065.8|9068.2|9066.7|9067.1|9065.6|182
1607382900000|2020-12-07 23:15:00|9067.2|9065.7|9067.4|9065.9|9067.6|9066.1|9067|9065.5|117
1607383200000|2020-12-07 23:20:00|9067.3|9065.8|9071.4|9069.9|9071.4|9069.9|9067.3|9065.8|246
1607383500000|2020-12-07 23:25:00|9071.3|9069.8|9070.9|9069.4|9071.6|9070.1|9069.4|9067.9|285
1607383800000|2020-12-07 23:30:00|9070.8|9069.3|9069.9|9068.4|9071.5|9070|9069.7|9068.2|190
1607384100000|2020-12-07 23:35:00|9070|9068.5|9069.6|9068.1|9070.9|9069.4|9069.4|9067.9|140
1607384400000|2020-12-07 23:40:00|9069.7|9068.2|9070|9068.5|9070.8|9069.3|9069.3|9068|208
1607384700000|2020-12-07 23:45:00|9069.9|9068.4|9072|9070.5|9072.7|9071.2|9069.7|9068.2|280
1607385000000|2020-12-07 23:50:00|9071.9|9070.4|9071.3|9069.8|9072.3|9070.8|9070.9|9069.4|132
1607385300000|2020-12-07 23:55:00|9071.2|9069.7|9067.9|9066.4|9071.3|9069.8|9067.2|9065.7|259
1607385600000|2020-12-08 00:00:00|9068|9066.5|9064|9062.5|9068|9066.5|9063.2|9061.7|441
1607385900000|2020-12-08 00:05:00|9064.1|9062.6|9066|9064.5|9066.7|9065.2|9062.8|9061.3|367
1607386200000|2020-12-08 00:10:00|9065.9|9064.4|9070.4|9068.9|9070.4|9069.1|9065.5|9064|329
1607386500000|2020-12-08 00:15:00|9069.8|9068.3|9068.7|9067.2|9070.4|9068.9|9068.3|9066.8|293
1607386800000|2020-12-08 00:20:00|9068.8|9067.3|9068.7|9067.2|9071.5|9070.1|9068.5|9067|264
1607387100000|2020-12-08 00:25:00|9068.8|9067.3|9070.3|9068.8|9070.8|9069.4|9068.6|9067.1|312
1607387400000|2020-12-08 00:30:00|9070.4|9068.9|9071.2|9069.7|9073.9|9072.4|9069.8|9068.3|465
1607387700000|2020-12-08 00:35:00|9071|9069.5|9073.1|9071.6|9073.5|9072|9070.3|9068.8|432
1607388000000|2020-12-08 00:40:00|9073|9071.5|9074|9072.5|9075.4|9074.1|9072.3|9070.8|216
1607388300000|2020-12-08 00:45:00|9073.9|9072.4|9070.9|9069.4|9073.9|9072.4|9069.9|9068.4|258
1607388600000|2020-12-08 00:50:00|9071|9069.5|9069.5|9068|9071.4|9069.9|9069.3|9068|259
1607388900000|2020-12-08 00:55:00|9069.6|9068.1|9069.9|9069|9071.2|9069.7|9069.2|9067.7|345
1607389200000|2020-12-08 01:00:00|9070.2|9068.7|9067.4|9065.9|9070.6|9069.4|9066.8|9065.4|385
1607389500000|2020-12-08 01:05:00|9067.2|9065.7|9066.9|9065.4|9067.7|9066.2|9064.9|9063.8|362
1607389800000|2020-12-08 01:10:00|9067|9065.5|9067.4|9065.9|9067.7|9066.4|9066.3|9065.1|203
1607390100000|2020-12-08 01:15:00|9067.3|9065.8|9066.5|9065|9067.4|9066.1|9065.5|9064|330
1607390400000|2020-12-08 01:20:00|9066.6|9065.1|9065.4|9063.9|9067.1|9065.6|9064.4|9062.9|353
1607390700000|2020-12-08 01:25:00|9065.6|9064.1|9063.5|9062|9065.7|9064.2|9063|9061.5|499
1607391000000|2020-12-08 01:30:00|9063.8|9062.3|9063.8|9062.3|9064.8|9063.3|9063.2|9061.9|495
1607391300000|2020-12-08 01:35:00|9063.7|9062.2|9063.8|9062.3|9064.7|9063.2|9063.1|9061.9|460
1607391600000|2020-12-08 01:40:00|9063.7|9062.2|9063.8|9062.9|9065.4|9064.2|9063.3|9062.1|403
1607391900000|2020-12-08 01:45:00|9064|9062.5|9064.1|9062.6|9064.4|9063.1|9061.9|9060.5|423
1607392200000|2020-12-08 01:50:00|9064.2|9062.7|9065.1|9063.6|9065.6|9064.3|9062.5|9061.1|427
1607392500000|2020-12-08 01:55:00|9065|9063.5|9064.9|9063.4|9065.7|9064.2|9064.3|9062.8|395
1607392800000|2020-12-08 02:00:00|9064.8|9063.3|9066.8|9065.3|9067.1|9065.6|9064.8|9063.3|401
1607393100000|2020-12-08 02:05:00|9067|9065.5|9067.8|9066.3|9068.8|9067.3|9066.3|9065|362
1607393400000|2020-12-08 02:10:00|9067.9|9066.4|9068.8|9067.3|9070.6|9069.2|9067.5|9066|356
1607393700000|2020-12-08 02:15:00|9068.9|9067.4|9069.7|9068.2|9070.1|9068.6|9068.4|9066.9|279
1607394000000|2020-12-08 02:20:00|9069.8|9068.3|9069.1|9067.6|9069.8|9068.3|9067.8|9066.4|286
1607394300000|2020-12-08 02:25:00|9069.2|9067.7|9071.6|9070.1|9071.7|9070.4|9069.1|9067.6|343
1607394600000|2020-12-08 02:30:00|9071.5|9070|9073.6|9072.1|9074|9072.5|9071|9069.5|285
1607394900000|2020-12-08 02:35:00|9073.7|9072.2|9072.8|9071.9|9073.7|9072.2|9072.7|9071.2|271
1607395200000|2020-12-08 02:40:00|9073.1|9071.6|9073|9071.5|9073.6|9072.1|9072.3|9070.8|282
1607395500000|2020-12-08 02:45:00|9072.9|9071.4|9073.6|9072.1|9074.4|9072.9|9072|9070.6|283
1607395800000|2020-12-08 02:50:00|9073.7|9072.2|9073.5|9072|9074|9072.5|9072.7|9071.2|239
1607396100000|2020-12-08 02:55:00|9073|9071.5|9073.9|9072.4|9074.4|9073|9072.5|9071.2|264
1607396400000|2020-12-08 03:00:00|9074|9072.5|9072.6|9071.7|9074.6|9073.4|9072.3|9071.3|389
1607396700000|2020-12-08 03:05:00|9072.7|9071.8|9074.2|9072.7|9074.6|9073.1|9072.1|9070.8|369
1607397000000|2020-12-08 03:10:00|9074.4|9072.9|9072.8|9071.3|9074.4|9073.2|9072.3|9071|287
1607397300000|2020-12-08 03:15:00|9072.7|9071.2|9072.3|9070.8|9072.9|9071.5|9071.9|9070.5|248
1607397600000|2020-12-08 03:20:00|9072.5|9071|9072.4|9070.9|9072.7|9071.2|9071.1|9069.8|277
1607397900000|2020-12-08 03:25:00|9072.3|9070.8|9072.7|9071.2|9073.1|9072.1|9071.9|9070.4|323
1607398200000|2020-12-08 03:30:00|9072.6|9071.1|9072.5|9071|9073.1|9072|9071.7|9070.5|357
1607398500000|2020-12-08 03:35:00|9072.6|9071.1|9070.5|9069.6|9072.6|9071.5|9069.6|9068.5|420
1607398800000|2020-12-08 03:40:00|9070.6|9069.7|9071.3|9070.4|9072.4|9070.9|9069.8|9068.8|429
1607399100000|2020-12-08 03:45:00|9071.4|9070.5|9070.6|9069.1|9072|9070.9|9070.2|9068.8|428
1607399400000|2020-12-08 03:50:00|9070.7|9069.2|9071.3|9070.4|9071.8|9070.6|9070.5|9069.1|283
1607399700000|2020-12-08 03:55:00|9071.7|9070.2|9068.2|9066.7|9071.7|9070.3|9068.2|9066.7|421
1607400000000|2020-12-08 04:00:00|9068.1|9066.6|9069.2|9067.7|9069.7|9068.2|9068.1|9066.6|353
1607400300000|2020-12-08 04:05:00|9069.3|9067.8|9072.5|9071|9072.9|9071.4|9069.1|9067.6|357
1607400600000|2020-12-08 04:10:00|9072.4|9070.9|9072.2|9070.7|9074.9|9073.4|9071.3|9069.8|317
1607400900000|2020-12-08 04:15:00|9072.1|9070.6|9073.2|9071.7|9074.8|9073.3|9070.7|9069.5|313
1607401200000|2020-12-08 04:20:00|9073.3|9071.8|9071.6|9070.1|9074.4|9072.9|9071.2|9069.7|271
1607401500000|2020-12-08 04:25:00|9071.7|9070.2|9072.6|9071.1|9073.2|9071.7|9070.9|9069.5|357
1607401800000|2020-12-08 04:30:00|9072.5|9071|9074.1|9072.6|9074.3|9072.8|9071.2|9069.7|378
1607402100000|2020-12-08 04:35:00|9074|9072.5|9075.4|9073.9|9076|9074.5|9074|9072.5|337
1607402400000|2020-12-08 04:40:00|9075|9073.5|9077.1|9075.6|9077.3|9076|9074.3|9072.8|386
1607402700000|2020-12-08 04:45:00|9077|9075.5|9077.8|9076.9|9078.4|9077|9075.4|9073.9|318
1607403000000|2020-12-08 04:50:00|9078.1|9076.6|9075|9073.5|9079.4|9077.9|9074.9|9073.4|263
1607403300000|2020-12-08 04:55:00|9075.1|9073.6|9076.1|9074.6|9076.5|9075|9074.8|9073.5|233
1607403600000|2020-12-08 05:00:00|9076.2|9074.7|9076.1|9074.6|9076.8|9075.3|9073.6|9072.1|328
1607403900000|2020-12-08 05:05:00|9076.2|9074.7|9077.1|9075.6|9077.4|9075.9|9075.3|9073.8|370
1607404200000|2020-12-08 05:10:00|9077|9075.5|9075.7|9074.2|9077.3|9075.8|9075.1|9074|270
1607404500000|2020-12-08 05:15:00|9075.9|9074.4|9075.3|9073.8|9076.6|9075.1|9073.8|9072.6|352
1607404800000|2020-12-08 05:20:00|9075.2|9073.7|9074.2|9072.7|9075.4|9073.9|9073.8|9072.3|328
1607405100000|2020-12-08 05:25:00|9074.3|9072.8|9073.2|9071.7|9074.3|9072.8|9072.7|9071.2|292
1607405400000|2020-12-08 05:30:00|9073.1|9071.6|9072.3|9070.8|9073.1|9071.6|9071.3|9069.8|318
1607405700000|2020-12-08 05:35:00|9072.2|9070.7|9071.9|9070.4|9072.9|9071.4|9071.2|9069.7|376
1607406000000|2020-12-08 05:40:00|9071.8|9070.3|9071.7|9070.2|9072.8|9071.4|9071.2|9069.9|353
1607406300000|2020-12-08 05:45:00|9071.5|9070|9073.3|9071.8|9073.7|9072.2|9070.8|9069.5|263
1607406600000|2020-12-08 05:50:00|9073.2|9071.7|9071.4|9070.5|9073.4|9072.1|9071.3|9070|252
1607406900000|2020-12-08 05:55:00|9071.3|9070.4|9073.1|9071.6|9074.1|9072.6|9070.3|9068.8|299
1607407200000|2020-12-08 06:00:00|9073.2|9071.7|9071.3|9069.8|9073.5|9072.1|9071|9069.5|399
1607407500000|2020-12-08 06:05:00|9071.4|9069.9|9068.9|9068|9073.2|9071.7|9068.9|9067.7|397
1607407800000|2020-12-08 06:10:00|9069|9068.1|9069.1|9067.6|9070.4|9068.9|9068.7|9067.5|403
1607408100000|2020-12-08 06:15:00|9069|9067.5|9069.6|9068.1|9070.4|9069|9068.2|9066.9|325
1607408400000|2020-12-08 06:20:00|9069.7|9068.2|9070.6|9069.1|9071.1|9069.8|9068.9|9067.7|370
1607408700000|2020-12-08 06:25:00|9070.7|9069.2|9070|9068.5|9071|9069.7|9069|9067.9|341
1607409000000|2020-12-08 06:30:00|9069.9|9068.4|9073.3|9071.8|9073.4|9072|9069.6|9068.3|321
1607409300000|2020-12-08 06:35:00|9073.4|9071.9|9074.4|9072.9|9074.5|9073.1|9072.8|9071.4|325
1607409600000|2020-12-08 06:40:00|9074.5|9073|9076.6|9075.1|9077.5|9076|9074.4|9072.9|417
1607409900000|2020-12-08 06:45:00|9076.5|9075|9078.7|9077.2|9079|9077.5|9076.5|9075|483
1607410200000|2020-12-08 06:50:00|9078.6|9077.1|9082.6|9081.1|9083.6|9082.1|9077.1|9075.6|487
1607410500000|2020-12-08 06:55:00|9082.7|9081.2|9082.1|9080.6|9084.9|9083.4|9081.9|9080.4|391
1607410800000|2020-12-08 07:00:00|9082|9080.5|9081.1|9079.6|9086.4|9084.9|9080.8|9079.6|596
1607411100000|2020-12-08 07:05:00|9081.2|9079.7|9082.3|9080.8|9083.1|9081.9|9080.4|9078.9|418
1607411400000|2020-12-08 07:10:00|9082.4|9080.9|9083.6|9082.1|9084.4|9083.3|9081.7|9080.2|405
1607411700000|2020-12-08 07:15:00|9083.4|9081.9|9080.5|9079|9086.7|9085.4|9079.2|9077.7|556
1607412000000|2020-12-08 07:20:00|9080.3|9078.8|9078|9076.5|9080.9|9079.4|9075.8|9074.6|506
1607412300000|2020-12-08 07:25:00|9078.1|9076.6|9076.9|9075.4|9079.9|9078.7|9074.6|9073.1|569
1607412600000|2020-12-08 07:30:00|9077|9075.5|9077.6|9076.7|9079.7|9078.6|9074.1|9073|539
1607412900000|2020-12-08 07:35:00|9077.5|9076.6|9076.2|9075.3|9079.8|9078.6|9075.6|9074.1|479
1607413200000|2020-12-08 07:40:00|9077|9075.5|9076.2|9074.7|9078.2|9077.1|9075.6|9074.3|396
1607413500000|2020-12-08 07:45:00|9075.9|9075|9081.4|9079.9|9081.7|9080.7|9075.8|9074.5|441
1607413800000|2020-12-08 07:50:00|9081.6|9080.1|9075.5|9074|9084|9082.8|9073.1|9072|625
1607414100000|2020-12-08 07:55:00|9075.4|9073.9|9068.9|9067.4|9075.5|9074.3|9067.6|9066.7|811
1607414400000|2020-12-08 08:00:00|9068.6|9067.1|9068.5|9067|9070.9|9069.5|9060.6|9059.1|1121
1607414700000|2020-12-08 08:05:00|9068.6|9067.1|9075.2|9073.7|9076|9074.7|9068.5|9067|885
1607415000000|2020-12-08 08:10:00|9075.1|9073.6|9079.8|9078.3|9081.9|9080.5|9072.4|9071.2|1014
1607415300000|2020-12-08 08:15:00|9080|9078.5|9075.5|9074|9081|9079.5|9072.3|9071|684
1607415600000|2020-12-08 08:20:00|9075.4|9073.9|9076.7|9075.2|9079.1|9077.9|9074.7|9073.2|777
1607415900000|2020-12-08 08:25:00|9076.6|9075.1|9077.8|9076.3|9079.5|9078|9073.7|9072.5|722
1607416200000|2020-12-08 08:30:00|9077.9|9076.4|9083.5|9082.6|9088.8|9087.3|9077.8|9076.3|765
1607416500000|2020-12-08 08:35:00|9083.8|9082.3|9084|9082.5|9084|9082.5|9078.5|9077.6|553
1607416800000|2020-12-08 08:40:00|9084.1|9082.6|9081.6|9080.1|9084.8|9083.3|9079.5|9078.2|739
1607417100000|2020-12-08 08:45:00|9081.7|9080.2|9080.8|9079.3|9082.5|9081|9075.8|9074.3|982
1607417400000|2020-12-08 08:50:00|9080.7|9079.2|9088.3|9086.8|9088.3|9086.8|9079.1|9077.6|774
1607417700000|2020-12-08 08:55:00|9088.2|9086.7|9088.3|9086.8|9089|9087.5|9082.6|9081.1|794
1607418000000|2020-12-08 09:00:00|9088.4|9086.9|9081.8|9080.3|9088.6|9087.1|9080.1|9078.6|793
1607418300000|2020-12-08 09:05:00|9081.6|9080.1|9085.3|9083.8|9086.4|9084.9|9080.2|9078.7|772
1607418600000|2020-12-08 09:10:00|9085.2|9083.7|9081.6|9080.1|9087.1|9086.2|9081.6|9080.1|642
1607418900000|2020-12-08 09:15:00|9081.5|9080|9081.1|9079.6|9085.4|9083.9|9079.6|9078.4|750
1607419200000|2020-12-08 09:20:00|9081|9079.5|9082.6|9081.1|9083|9081.6|9077.8|9076.6|629
1607419500000|2020-12-08 09:25:00|9082.5|9081|9084.8|9083.3|9086|9084.5|9080.5|9079.4|688
1607419800000|2020-12-08 09:30:00|9084.7|9083.2|9084.3|9083.4|9090.6|9089.1|9083.5|9082.4|739
1607420100000|2020-12-08 09:35:00|9084.5|9083.6|9087.9|9086.4|9091.4|9090.2|9083.6|9082.4|778
1607420400000|2020-12-08 09:40:00|9088.1|9086.6|9086.9|9085.4|9088.7|9087.2|9085.9|9084.6|544
1607420700000|2020-12-08 09:45:00|9086.7|9085.2|9087.9|9087|9088.4|9087.1|9085.9|9084.8|503
1607421000000|2020-12-08 09:50:00|9087.8|9086.9|9085.1|9083.6|9088.5|9087.2|9084.4|9083.2|623
1607421300000|2020-12-08 09:55:00|9085.2|9083.7|9088.7|9082.1|9089.2|9085.5|9081.6|9079.8|597
1607421600000|2020-12-08 10:00:00|9088.9|9082.2|9079.8|9078.3|9089.6|9084.9|9076.5|9075|930
1607421900000|2020-12-08 10:05:00|9079.9|9078.4|9078.3|9077.4|9081.4|9080.3|9076.2|9075|764
1607422200000|2020-12-08 10:10:00|9078.4|9077.5|9076.6|9075.1|9081.4|9079.9|9075.9|9074.6|668
1607422500000|2020-12-08 10:15:00|9076.7|9075.2|9072.8|9071.3|9077.4|9076.1|9070.8|9069.6|576
1607422800000|2020-12-08 10:20:00|9073|9071.5|9077.1|9075.6|9077.8|9076.6|9072.7|9071.5|518
1607423100000|2020-12-08 10:25:00|9077|9075.5|9073.5|9072|9077.6|9076.1|9070.8|9069.5|732
1607423400000|2020-12-08 10:30:00|9073.4|9071.9|9076.5|9075.6|9078.2|9076.8|9073.3|9071.9|841
1607423700000|2020-12-08 10:35:00|9076.6|9075.7|9075.9|9074.4|9077.5|9076.3|9073.2|9072.3|566
1607424000000|2020-12-08 10:40:00|9075.8|9074.3|9075.8|9074.9|9077.6|9076.5|9075.3|9074|434
1607424300000|2020-12-08 10:45:00|9076.3|9074.8|9075.6|9074.7|9079|9077.5|9073.8|9072.6|525
1607424600000|2020-12-08 10:50:00|9075.7|9074.8|9078.7|9077.2|9079.9|9078.7|9073.6|9072.6|676
1607424900000|2020-12-08 10:55:00|9078.6|9077.1|9073.6|9072.1|9080.2|9079|9073.2|9072|570
1607425200000|2020-12-08 11:00:00|9073.8|9072.3|9079.3|9077.8|9079.3|9078.2|9072.2|9070.8|765
1607425500000|2020-12-08 11:05:00|9079.4|9077.9|9082.4|9081.5|9087|9085.5|9078.1|9077|780
1607425800000|2020-12-08 11:10:00|9082.5|9081.6|9081.6|9080.1|9086.1|9085|9080.9|9079.4|589
1607426100000|2020-12-08 11:15:00|9081.9|9080.4|9085|9084.1|9086.2|9085.1|9080.6|9079.7|536
1607426400000|2020-12-08 11:20:00|9085.1|9084.2|9084.5|9083|9087.6|9086.5|9083.5|9082.6|617
1607426700000|2020-12-08 11:25:00|9084.4|9082.9|9089.5|9088.6|9089.7|9088.8|9082.4|9081.3|615
1607427000000|2020-12-08 11:30:00|9089.4|9087.9|9089.6|9088.1|9091.3|9090.1|9084.5|9083.3|808
1607427300000|2020-12-08 11:35:00|9089.5|9088|9086.5|9085.6|9090.4|9089.3|9084.5|9083.5|637
1607427600000|2020-12-08 11:40:00|9086.4|9085.5|9089.6|9088.7|9089.8|9088.8|9085.8|9084.7|596
1607427900000|2020-12-08 11:45:00|9089.7|9088.8|9091.4|9090.5|9092.2|9091.1|9087.3|9086|650
1607428200000|2020-12-08 11:50:00|9091.5|9090.6|9094|9092.5|9096.7|9095.5|9091.1|9089.9|741
1607428500000|2020-12-08 11:55:00|9093.7|9092.8|9095.6|9094.1|9096.9|9095.8|9093.3|9092.1|869
1607428800000|2020-12-08 12:00:00|9095.3|9094.4|9094|9092.5|9096.6|9095.1|9092.7|9091.8|818
1607429100000|2020-12-08 12:05:00|9094.1|9092.6|9101.5|9100.6|9105.5|9104|9092.6|9091.4|632
1607429400000|2020-12-08 12:10:00|9101.6|9100.7|9098.9|9097.4|9102.3|9101.1|9097.4|9095.9|637
1607429700000|2020-12-08 12:15:00|9098.8|9097.3|9098.6|9097.7|9103.8|9102.7|9097.7|9096.8|607
1607430000000|2020-12-08 12:20:00|9098.5|9097.6|9098.6|9097.7|9100.7|9099.6|9097.9|9097|540
1607430300000|2020-12-08 12:25:00|9098.7|9097.8|9099|9098.1|9099.7|9098.8|9097.5|9096.2|623
1607430600000|2020-12-08 12:30:00|9099.3|9098.4|9102.3|9100.8|9102.3|9101.2|9093.5|9092.5|822
1607430900000|2020-12-08 12:35:00|9102.1|9100.6|9107.7|9106.8|9111.4|9110.1|9101.7|9100.4|827
1607431200000|2020-12-08 12:40:00|9107.6|9106.7|9105.4|9103.9|9108.6|9107.6|9102.5|9101.4|765
1607431500000|2020-12-08 12:45:00|9105.7|9104.2|9105.9|9105|9110.1|9109.2|9104.7|9103.5|726
1607431800000|2020-12-08 12:50:00|9106.1|9105.2|9106.3|9104.8|9109.4|9108.5|9105.7|9104.4|731
1607432100000|2020-12-08 12:55:00|9106|9105.1|9109.3|9107.8|9110.9|9109.9|9103.2|9101.7|766
1607432400000|2020-12-08 13:00:00|9109.4|9107.9|9111.9|9111|9112|9111.1|9107.4|9106.2|565
1607432700000|2020-12-08 13:05:00|9112|9111.1|9112.7|9111.2|9115.2|9114.3|9110.8|9109.5|690
1607433000000|2020-12-08 13:10:00|9112.8|9111.3|9114.9|9113.4|9116.8|9115.9|9112.8|9111.3|659
1607433300000|2020-12-08 13:15:00|9114.7|9113.2|9086.8|9085.3|9115.1|9114|9071.6|9068.9|1839
1607433600000|2020-12-08 13:20:00|9086.9|9085.4|9065.9|9064.4|9086.9|9085.4|9065.7|9064.2|1539
1607433900000|2020-12-08 13:25:00|9065.8|9064.3|9070.8|9069.3|9073.2|9071.7|9056.3|9053.6|1397
1607434200000|2020-12-08 13:30:00|9071.3|9069.1|9069.1|9068.2|9073.5|9072|9066.5|9065|1008
1607434500000|2020-12-08 13:35:00|9069.6|9068.1|9071.3|9069.8|9071.3|9070.2|9068|9066.8|741
1607434800000|2020-12-08 13:40:00|9071.2|9069.7|9073|9071.5|9074.6|9073.1|9067.5|9066.6|795
1607435100000|2020-12-08 13:45:00|9072.8|9071.3|9066.7|9065.8|9073.7|9072.4|9065|9063.9|778
1607435400000|2020-12-08 13:50:00|9066.8|9065.9|9065.4|9063.9|9068.1|9067|9063|9061.5|917
1607435700000|2020-12-08 13:55:00|9065.1|9064.2|9078.7|9077.2|9080.3|9078.8|9065|9064|883
1607436000000|2020-12-08 14:00:00|9078.6|9077.1|9080.3|9079.4|9085|9083.8|9076|9075.1|842
1607436300000|2020-12-08 14:05:00|9080.2|9079.3|9081|9079.5|9081|9080|9076.5|9075.6|671
1607436600000|2020-12-08 14:10:00|9081.1|9079.6|9080.4|9078.9|9083.5|9082.1|9079|9077.5|747
1607436900000|2020-12-08 14:15:00|9080.3|9078.8|9076.5|9075.6|9082.3|9081|9076.5|9075.6|715
1607437200000|2020-12-08 14:20:00|9076.4|9075.5|9079.7|9078.8|9080.7|9079.8|9073.5|9072.1|694
1607437500000|2020-12-08 14:25:00|9079.6|9078.7|9087.9|9086.4|9088.3|9087|9077.7|9076.8|743
1607437800000|2020-12-08 14:30:00|9088.1|9086.6|9087.2|9086.3|9091.2|9089.7|9085.5|9084.6|1165
1607438100000|2020-12-08 14:35:00|9087.1|9086.2|9092.8|9091.9|9094.6|9093.2|9085.2|9084|999
1607438400000|2020-12-08 14:40:00|9092.7|9091.8|9094.9|9093.4|9094.9|9093.4|9088.9|9087.6|911
1607438700000|2020-12-08 14:45:00|9094.6|9093.7|9099|9097.5|9100.2|9099.1|9093.7|9092.2|1043
1607439000000|2020-12-08 14:50:00|9099.1|9097.6|9102.3|9101.4|9103.4|9101.9|9098|9096.8|1063
1607439300000|2020-12-08 14:55:00|9102.4|9101.5|9102.5|9101|9105.8|9104.8|9096.7|9095.4|962
1607439600000|2020-12-08 15:00:00|9102.6|9101.1|9100.4|9099.5|9102.9|9101.5|9096.3|9095.4|1061
1607439900000|2020-12-08 15:05:00|9100.6|9099.1|9096.8|9095.3|9101.8|9100.9|9096.1|9095.1|812
1607440200000|2020-12-08 15:10:00|9096.7|9095.2|9091.3|9089.8|9097.6|9096.2|9085.1|9083.8|858
1607440500000|2020-12-08 15:15:00|9091.2|9089.7|9105.7|9104.2|9111.7|9110.2|9090.4|9088.9|1226
1607440800000|2020-12-08 15:20:00|9105.6|9104.1|9102.8|9101.3|9108|9106.9|9101.7|9100.2|1162
1607441100000|2020-12-08 15:25:00|9102.7|9101.2|9095.9|9094.4|9104.2|9103|9095.7|9094.3|889
1607441400000|2020-12-08 15:30:00|9095.8|9094.3|9090.2|9088.7|9095.8|9094.3|9088.2|9086.7|914
1607441700000|2020-12-08 15:35:00|9090.3|9088.8|9092.8|9091.3|9093.6|9092.3|9086.7|9085.2|821
1607442000000|2020-12-08 15:40:00|9092.6|9091.1|9093.5|9092|9094.5|9093.1|9090.1|9088.6|743
1607442300000|2020-12-08 15:45:00|9093.7|9092.2|9091.2|9089.7|9095.3|9094.2|9089.1|9087.6|777
1607442600000|2020-12-08 15:50:00|9091.3|9089.8|9077.3|9075.8|9091.5|9090|9077.1|9075.8|1008
1607442900000|2020-12-08 15:55:00|9077.5|9076|9067.5|9066|9078.2|9077|9063.7|9062.7|1432
1607443200000|2020-12-08 16:00:00|9067.3|9065.8|9064.8|9063.3|9068.4|9067.2|9056|9054.7|1157
1607443500000|2020-12-08 16:05:00|9064.7|9063.2|9068.8|9067.3|9069.8|9068.5|9061.5|9060|824
1607443800000|2020-12-08 16:10:00|9068.7|9067.2|9071.1|9069.6|9071.3|9070.1|9065.1|9063.8|564
1607444100000|2020-12-08 16:15:00|9071|9069.5|9072.9|9072|9074.2|9072.7|9069.3|9068.4|662
1607444400000|2020-12-08 16:20:00|9072.7|9071.8|9072.2|9071.3|9074|9072.8|9070|9068.8|550
1607444700000|2020-12-08 16:25:00|9072.4|9071.5|9067.9|9066.4|9073.1|9071.9|9067.4|9066.1|550
1607445000000|2020-12-08 16:30:00|9067.8|9066.3|9063.6|9062.7|9070.1|9068.9|9063.4|9062.2|832
1607445300000|2020-12-08 16:35:00|9064.1|9063.2|9066.6|9065.7|9067.8|9066.6|9062.8|9061.4|728
1607445600000|2020-12-08 16:40:00|9066.7|9065.8|9072.1|9070.6|9073|9071.9|9065.6|9064.1|650
1607445900000|2020-12-08 16:45:00|9072|9070.5|9068.8|9067.3|9072|9071|9068.8|9067.3|583
1607446200000|2020-12-08 16:50:00|9068.9|9067.4|9063.9|9063|9070.4|9069.1|9063.1|9062.2|468
1607446500000|2020-12-08 16:55:00|9064.3|9063.4|9067.8|9066.9|9069.2|9068|9061.8|9060.5|641
1607446800000|2020-12-08 17:00:00|9068|9067.1|9070.1|9068.6|9071.9|9070.9|9067.4|9066.2|535
1607447100000|2020-12-08 17:05:00|9070.2|9068.7|9073.1|9072.2|9074.1|9073.2|9068.7|9067.4|460
1607447400000|2020-12-08 17:10:00|9073|9072.1|9074.2|9073.3|9074.5|9073.5|9070.7|9069.8|431
1607447700000|2020-12-08 17:15:00|9074.1|9073.2|9073|9072.1|9075.2|9074.3|9071.8|9070.9|392
1607448000000|2020-12-08 17:20:00|9072.9|9072|9074.8|9073.9|9075.3|9074.4|9070.3|9068.9|524
1607448300000|2020-12-08 17:25:00|9074.9|9074|9078.5|9077|9078.7|9077.2|9074.8|9073.9|443
1607448600000|2020-12-08 17:30:00|9078.4|9076.9|9076.5|9075.6|9079.6|9078.7|9075.8|9074.7|560
1607448900000|2020-12-08 17:35:00|9076.6|9075.7|9076.1|9075.2|9077.4|9076.3|9074.8|9073.7|449
1607449200000|2020-12-08 17:40:00|9076.2|9075.3|9077.1|9076.2|9079.3|9078.1|9076.1|9074.9|458
1607449500000|2020-12-08 17:45:00|9077.5|9076|9062.2|9061.3|9078|9076.8|9061.9|9060.7|782
1607449800000|2020-12-08 17:50:00|9062.5|9061|9063.3|9062.4|9065.5|9064.5|9059.5|9058|753
1607450100000|2020-12-08 17:55:00|9063.7|9062.2|9068.2|9066.7|9068.4|9066.9|9061.7|9060.3|647
1607450400000|2020-12-08 18:00:00|9067.9|9067|9065.6|9064.1|9068.1|9067|9062.7|9061.2|688
1607450700000|2020-12-08 18:05:00|9065.2|9064.3|9062|9061.1|9065.3|9064.4|9060.8|9059.9|595
1607451000000|2020-12-08 18:10:00|9062.1|9061.2|9064.1|9062.6|9065.8|9064.9|9062.1|9061.2|446
1607451300000|2020-12-08 18:15:00|9064.2|9062.7|9060.1|9059.2|9065|9063.9|9059.2|9057.9|452
1607451600000|2020-12-08 18:20:00|9060.2|9059.3|9061.1|9060.2|9062.3|9061.2|9059.4|9058.3|437
1607451900000|2020-12-08 18:25:00|9061.4|9059.9|9059|9057.5|9061.5|9060|9058.8|9057.5|486
1607452200000|2020-12-08 18:30:00|9058.9|9057.4|9060.2|9058.7|9060.7|9059.3|9058.2|9057.1|310
1607452500000|2020-12-08 18:35:00|9060.3|9058.8|9060.3|9059.4|9062.7|9061.5|9060|9058.5|440
1607452800000|2020-12-08 18:40:00|9060.4|9059.5|9060.7|9059.2|9062.3|9060.8|9060.2|9059|340
1607453100000|2020-12-08 18:45:00|9060.6|9059.1|9059.6|9058.7|9060.7|9059.3|9056.2|9055.3|364
1607453400000|2020-12-08 18:50:00|9059.7|9058.8|9057.6|9056.7|9062.7|9061.5|9057.3|9056.3|426
1607453700000|2020-12-08 18:55:00|9057.7|9056.8|9056.3|9055.4|9058.4|9057.5|9054.7|9053.7|370
1607454000000|2020-12-08 19:00:00|9056.4|9055.5|9057.4|9056.5|9057.7|9056.8|9054.1|9053.2|434
1607454300000|2020-12-08 19:05:00|9057.6|9056.7|9056.4|9055.5|9057.6|9056.7|9055.8|9054.6|299
1607454600000|2020-12-08 19:10:00|9056.6|9055.7|9057.3|9055.8|9057.8|9056.9|9056.1|9055.2|269
1607454900000|2020-12-08 19:15:00|9057.2|9055.7|9056.7|9055.8|9058.4|9057.5|9054.9|9054|348
1607455200000|2020-12-08 19:20:00|9056.6|9055.7|9057.6|9056.7|9058.9|9057.7|9055.7|9054.8|292
1607455500000|2020-12-08 19:25:00|9058.1|9056.6|9058.9|9058|9059.1|9058.2|9057.1|9056.2|270
1607455800000|2020-12-08 19:30:00|9059.2|9058.3|9058.4|9057.5|9059.3|9058.4|9057.5|9056.6|363
1607456100000|2020-12-08 19:35:00|9058.3|9057.4|9059.2|9058.3|9059.8|9058.9|9056.9|9056|341
1607456400000|2020-12-08 19:40:00|9059.1|9058.2|9059.4|9057.9|9060.1|9059.2|9058.4|9057.2|287
1607456700000|2020-12-08 19:45:00|9059.6|9058.1|9061.4|9060.5|9061.7|9060.6|9058.7|9057.8|361
1607457000000|2020-12-08 19:50:00|9061.3|9060.4|9060.8|9059.9|9063.7|9062.4|9059.7|9058.6|488
1607457300000|2020-12-08 19:55:00|9060.7|9059.8|9064.8|9063.9|9065.2|9064.3|9060|9059.1|492
1607457600000|2020-12-08 20:00:00|9065|9064.1|9062.7|9061.8|9065.2|9064.3|9061.1|9060.2|380
1607457900000|2020-12-08 20:05:00|9062.8|9061.9|9065|9064.1|9067.3|9066|9062.6|9061.7|356
1607458200000|2020-12-08 20:10:00|9064.9|9064|9066.6|9065.7|9067.7|9066.3|9064.3|9063.4|355
1607458500000|2020-12-08 20:15:00|9066.5|9065.6|9069.2|9068.3|9069.4|9068.3|9066.4|9065.3|285
1607458800000|2020-12-08 20:20:00|9069.1|9068.2|9070.2|9068.7|9072|9070.9|9068.4|9067.5|321
1607459100000|2020-12-08 20:25:00|9069.9|9069|9067.7|9066.8|9070.1|9069.1|9066.3|9065.4|373
1607459400000|2020-12-08 20:30:00|9067.8|9066.9|9067.9|9067|9068|9067.1|9066.3|9065.3|217
1607459700000|2020-12-08 20:35:00|9068|9067.1|9068.2|9067.3|9069.1|9068.2|9065.6|9064.5|402
1607460000000|2020-12-08 20:40:00|9068.3|9067.4|9067|9066.1|9069.3|9068.4|9066.8|9065.8|383
1607460300000|2020-12-08 20:45:00|9066.9|9066|9065.8|9064.9|9067.7|9066.8|9065.5|9064.6|295
1607460600000|2020-12-08 20:50:00|9066.2|9065.3|9065.5|9064.6|9066.3|9065.4|9064.9|9063.7|306
1607460900000|2020-12-08 20:55:00|9065.4|9064.5|9064.9|9063.4|9066.1|9065|9063.9|9062.9|402
1607461200000|2020-12-08 21:00:00|9065.1|9063.6|9068|9066.5|9068.1|9066.6|9064.2|9062.7|369
1607461500000|2020-12-08 21:05:00|9067.9|9066.4|9068.2|9066.7|9069|9067.5|9066.3|9064.8|228
1607461800000|2020-12-08 21:10:00|9068.1|9066.6|9070.2|9068.7|9071.7|9070.2|9067.5|9066|234
1607462100000|2020-12-08 21:15:00|9070.1|9068.6|9068|9066.5|9070.7|9069.2|9067.2|9065.7|219
1607462400000|2020-12-08 21:20:00|9067.9|9066.4|9070.1|9068.6|9071|9069.7|9067.9|9066.4|239
1607462700000|2020-12-08 21:25:00|9070|9068.5|9067.5|9066|9070.1|9068.6|9066.9|9065.4|316
1607463000000|2020-12-08 21:30:00|9067.7|9066.2|9067.6|9066.1|9068.2|9066.8|9067.4|9065.9|194
1607463300000|2020-12-08 21:35:00|9067.4|9066.5|9065|9063.5|9068|9066.5|9064.6|9063.3|195
1607463600000|2020-12-08 21:40:00|9065.1|9063.6|9066.4|9064.9|9066.5|9065|9063.9|9062.6|232
1607463900000|2020-12-08 21:45:00|9066.3|9064.8|9066.6|9065.1|9067|9065.5|9065.2|9064|260
1607464200000|2020-12-08 21:50:00|9066.3|9064.8|9066.6|9063.7|9067.5|9065.2|9065.1|9063.1|540
1607464500000|2020-12-08 21:55:00|9066.7|9063.8|9066.7|9058.3|9067.7|9064.7|9061.5|9055.3|610
1607464800000|2020-12-08 22:00:00|9068.4|9056.4|9067.3|9057|9069.2|9061|9063.4|9055.2|104
1607465100000|2020-12-08 22:05:00|9068.4|9056.4|9064.7|9059.5|9069|9059.9|9064.7|9054.5|157
1607465400000|2020-12-08 22:10:00|9065|9059.2|9064.9|9055.5|9068.6|9060.1|9062.8|9053.4|235
1607465700000|2020-12-08 22:15:00|9065|9057.5|9064.6|9052.6|9071.5|9059.5|9063|9052|352
1607466000000|2020-12-08 22:20:00|9064.9|9052.9|9067.3|9055.3|9068.5|9056.5|9062.1|9050.9|369
1607466300000|2020-12-08 22:25:00|9067.4|9055.4|9070|9058.3|9071.2|9059.2|9062.7|9052.9|275
1607466600000|2020-12-08 22:30:00|9069.9|9058.2|9063.3|9055.7|9070.3|9059|9062.8|9055|338
1607466900000|2020-12-08 22:35:00|9063.6|9055.5|9064.5|9056.7|9066.2|9060.7|9061.9|9054.4|315
1607467200000|2020-12-08 22:40:00|9064.4|9057|9065.5|9057.6|9065.8|9058.6|9063|9055.1|268
1607467500000|2020-12-08 22:45:00|9065.6|9058.1|9065.2|9059.6|9066.4|9060.1|9062.4|9056.3|448
1607467800000|2020-12-08 22:50:00|9065|9059.7|9064.5|9058.6|9066.5|9060.4|9063.5|9056.8|551
1607468100000|2020-12-08 22:55:00|9064.6|9058.8|9065.5|9057.5|9065.7|9060|9062|9056.4|638
1607468400000|2020-12-08 23:00:00|9065.3|9057.6|9061.9|9059|9065.3|9061.6|9061.2|9056.8|782
1607468700000|2020-12-08 23:05:00|9062|9058.9|9059.9|9058.4|9062|9059.5|9057.2|9055.3|463
1607469000000|2020-12-08 23:10:00|9060|9058.5|9061|9059.5|9061.6|9059.5|9059.1|9057.4|195
1607469300000|2020-12-08 23:15:00|9060.9|9059.4|9060.7|9059.2|9061.1|9059.6|9060.3|9058.8|212
1607469600000|2020-12-08 23:20:00|9060.6|9059.1|9052.4|9050.9|9060.7|9059.2|9049.3|9047.4|396
1607469900000|2020-12-08 23:25:00|9052.3|9050.8|9055.3|9053.8|9055.5|9054|9051.1|9049.6|363
1607470200000|2020-12-08 23:30:00|9055.2|9053.7|9057.2|9055.7|9057.5|9056|9054.6|9053.1|598
1607470500000|2020-12-08 23:35:00|9057.1|9055.6|9058.1|9056.6|9059.2|9057.7|9057.1|9055.6|380
1607470800000|2020-12-08 23:40:00|9058.2|9056.7|9059.6|9058.1|9059.6|9058.1|9058|9056.5|173
1607471100000|2020-12-08 23:45:00|9059.7|9058.2|9059.1|9057.6|9059.9|9058.4|9058.8|9057.3|155
1607471400000|2020-12-08 23:50:00|9059.2|9057.7|9060.1|9058.6|9060.1|9058.6|9058.8|9057.3|167
1607471700000|2020-12-08 23:55:00|9060|9058.5|9061.5|9060|9061.5|9060|9059.9|9058.4|209
1607472000000|2020-12-09 00:00:00|9061.4|9059.9|9060.5|9059|9063|9061.5|9059.7|9058.2|297
1607472300000|2020-12-09 00:05:00|9060.6|9059.1|9059.5|9058|9060.8|9059.3|9059|9057.7|281
1607472600000|2020-12-09 00:10:00|9059.4|9057.9|9061.5|9060|9061.6|9060.1|9059.1|9057.6|262
1607472900000|2020-12-09 00:15:00|9061.6|9060.1|9060.8|9059.3|9061.8|9060.5|9059.8|9058.4|302
1607473200000|2020-12-09 00:20:00|9060.7|9059.2|9060.3|9059.4|9062.2|9060.7|9060.3|9059.1|240
1607473500000|2020-12-09 00:25:00|9060.6|9059.1|9059.5|9058|9060.7|9059.3|9059.1|9057.6|340
1607473800000|2020-12-09 00:30:00|9059.4|9057.9|9058.7|9057.2|9059.5|9058.3|9057.9|9056.5|275
1607474100000|2020-12-09 00:35:00|9058.8|9057.3|9059.3|9057.8|9060.2|9058.7|9058.6|9057.2|263
1607474400000|2020-12-09 00:40:00|9059.4|9057.9|9058.9|9057.4|9059.8|9058.3|9057.7|9056.2|240
1607474700000|2020-12-09 00:45:00|9058.8|9057.3|9058.3|9056.8|9059|9057.8|9057.7|9056.2|246
1607475000000|2020-12-09 00:50:00|9058.4|9056.9|9057.4|9055.9|9058.5|9057|9056.7|9055.2|311
1607475300000|2020-12-09 00:55:00|9057.2|9055.7|9056.9|9055.4|9058|9056.5|9056.4|9054.9|378
1607475600000|2020-12-09 01:00:00|9057|9055.5|9056.3|9054.8|9057.6|9056.6|9055.7|9054.2|354
1607475900000|2020-12-09 01:05:00|9056.2|9054.7|9057.5|9056|9059.2|9057.7|9056.2|9054.7|445
1607476200000|2020-12-09 01:10:00|9057.4|9055.9|9058.7|9057.2|9058.8|9057.6|9057.2|9055.7|258
1607476500000|2020-12-09 01:15:00|9058.8|9057.3|9059.5|9058|9059.7|9058.2|9058.1|9056.6|320
1607476800000|2020-12-09 01:20:00|9059.6|9058.1|9060.2|9058.7|9060.9|9059.4|9059.3|9058|206
1607477100000|2020-12-09 01:25:00|9060.3|9058.8|9060.1|9059.2|9061.1|9059.6|9059.5|9058|178
1607477400000|2020-12-09 01:30:00|9060.2|9059.3|9060.3|9058.8|9060.8|9059.3|9059.5|9058|258
1607477700000|2020-12-09 01:35:00|9060.2|9058.7|9060.2|9058.7|9060.6|9059.1|9059.3|9057.8|266
1607478000000|2020-12-09 01:40:00|9060.3|9058.8|9059.7|9058.8|9060.8|9059.3|9059.3|9058.1|298
1607478300000|2020-12-09 01:45:00|9059.8|9058.9|9060.9|9059.4|9061.1|9059.9|9059.6|9058.5|233
1607478600000|2020-12-09 01:50:00|9061|9059.5|9060.7|9059.2|9061.3|9059.9|9060.2|9058.7|244
1607478900000|2020-12-09 01:55:00|9060.6|9059.1|9060.3|9058.8|9061.8|9060.3|9060.2|9058.7|283
1607479200000|2020-12-09 02:00:00|9060.2|9058.7|9061.4|9059.9|9062.2|9061.1|9059.9|9058.6|281
1607479500000|2020-12-09 02:05:00|9061.5|9060|9063.2|9061.7|9063.7|9062.4|9060.8|9059.6|339
1607479800000|2020-12-09 02:10:00|9063.1|9061.6|9064.5|9063|9064.7|9063.2|9063|9061.6|213
1607480100000|2020-12-09 02:15:00|9064.8|9063.3|9063.6|9062.1|9065.2|9064|9063.5|9062|216
1607480400000|2020-12-09 02:20:00|9063.7|9062.2|9063.8|9062.9|9064.4|9063.1|9062.8|9061.5|228
1607480700000|2020-12-09 02:25:00|9063.6|9062.7|9063.6|9062.1|9064.1|9062.8|9062.9|9061.5|151
1607481000000|2020-12-09 02:30:00|9063.5|9062|9064.9|9064|9065.4|9064.1|9062.9|9061.7|282
1607481300000|2020-12-09 02:35:00|9065|9064.1|9064.9|9064|9065.5|9064.3|9064|9062.9|282
1607481600000|2020-12-09 02:40:00|9065.4|9063.9|9064.8|9063.3|9065.6|9064.3|9064.2|9062.7|340
1607481900000|2020-12-09 02:45:00|9064.9|9063.4|9065.2|9064.3|9066.4|9065|9064.3|9062.9|350
1607482200000|2020-12-09 02:50:00|9065|9064.1|9062.9|9062|9065.5|9064.2|9062.8|9061.5|360
1607482500000|2020-12-09 02:55:00|9063.2|9061.7|9062.6|9061.1|9064.2|9062.8|9062|9060.8|260
1607482800000|2020-12-09 03:00:00|9062.5|9061|9061.9|9060.4|9062.8|9061.5|9060.8|9059.4|232
1607483100000|2020-12-09 03:05:00|9062.1|9060.6|9062.6|9061.1|9063.9|9062.7|9061.5|9060.1|246
1607483400000|2020-12-09 03:10:00|9062.7|9061.2|9063.1|9061.6|9063.4|9061.9|9061.9|9060.6|219
1607483700000|2020-12-09 03:15:00|9063|9061.5|9061.7|9060.2|9063.2|9061.7|9061.1|9059.7|187
1607484000000|2020-12-09 03:20:00|9061.8|9060.3|9062.3|9060.8|9063|9061.5|9061.5|9060|312
1607484300000|2020-12-09 03:25:00|9062.2|9060.7|9061.6|9060.1|9062.6|9061.1|9061|9059.9|137
1607484600000|2020-12-09 03:30:00|9061.7|9060.2|9061.9|9060.4|9061.9|9060.4|9061|9059.5|243
1607484900000|2020-12-09 03:35:00|9061.5|9060.6|9062.5|9061.6|9062.8|9061.8|9061.5|9060.4|179
1607485200000|2020-12-09 03:40:00|9062.4|9061.5|9063.6|9062.7|9063.9|9062.8|9062.3|9061|203
1607485500000|2020-12-09 03:45:00|9063.7|9062.8|9063.1|9062.2|9063.9|9062.8|9063|9061.6|164
1607485800000|2020-12-09 03:50:00|9063.2|9062.3|9063.3|9061.8|9063.9|9062.8|9062.8|9061.3|148
1607486100000|2020-12-09 03:55:00|9063.2|9061.7|9063.7|9062.2|9064|9062.6|9062.9|9061.4|180
1607486400000|2020-12-09 04:00:00|9063.8|9062.3|9063.8|9062.3|9064.1|9063|9062.4|9061.3|232
1607486700000|2020-12-09 04:05:00|9063.7|9062.2|9064.3|9062.8|9064.8|9063.5|9063.1|9061.6|246
1607487000000|2020-12-09 04:10:00|9064.1|9062.6|9064.7|9063.2|9065.1|9063.6|9063.7|9062.2|277
1607487300000|2020-12-09 04:15:00|9064.8|9063.3|9065.8|9064.3|9066.4|9064.9|9064.6|9063.1|250
1607487600000|2020-12-09 04:20:00|9065.9|9064.4|9065.4|9063.9|9066.3|9064.8|9065.2|9063.7|268
1607487900000|2020-12-09 04:25:00|9065.3|9063.8|9065.3|9063.8|9066.1|9064.6|9065.1|9063.6|165
1607488200000|2020-12-09 04:30:00|9065.2|9063.7|9065.7|9064.2|9066.2|9065|9064.5|9063.2|274
1607488500000|2020-12-09 04:35:00|9065.6|9064.1|9065.7|9064.2|9066|9064.5|9065.3|9063.9|185
1607488800000|2020-12-09 04:40:00|9065.6|9064.1|9065|9063.5|9066.2|9064.7|9064.5|9063|267
1607489100000|2020-12-09 04:45:00|9064.9|9063.4|9065.2|9064.3|9065.7|9064.4|9064.7|9063.3|161
1607489400000|2020-12-09 04:50:00|9065.3|9064.4|9066.6|9065.1|9066.6|9065.4|9064.9|9063.6|161
1607489700000|2020-12-09 04:55:00|9066.7|9065.2|9066.9|9065.4|9067|9065.6|9065.6|9064.3|181
1607490000000|2020-12-09 05:00:00|9067|9065.5|9065.6|9064.1|9067|9065.7|9065.1|9063.9|176
1607490300000|2020-12-09 05:05:00|9065.5|9064|9065.9|9064.4|9066.1|9064.9|9065.2|9063.7|207
1607490600000|2020-12-09 05:10:00|9065.8|9064.3|9065.9|9064.4|9066.2|9065|9065.5|9064.1|189
1607490900000|2020-12-09 05:15:00|9065.8|9064.3|9066|9064.5|9066.1|9065|9065.4|9064|112
1607491200000|2020-12-09 05:20:00|9066.1|9064.6|9065.9|9064.4|9066.1|9064.9|9065.1|9063.7|148
1607491500000|2020-12-09 05:25:00|9066|9064.5|9067.9|9066.4|9068.6|9067.4|9065.6|9064.4|195
1607491800000|2020-12-09 05:30:00|9067.4|9066.5|9067.1|9065.6|9067.9|9066.6|9066.3|9065|290
1607492100000|2020-12-09 05:35:00|9067.2|9065.7|9067.2|9065.7|9067.4|9066.4|9066.2|9064.9|223
1607492400000|2020-12-09 05:40:00|9067.1|9065.6|9067.6|9066.7|9067.9|9066.7|9066.6|9065.4|163
1607492700000|2020-12-09 05:45:00|9067.7|9066.8|9068.5|9067|9068.6|9067.3|9067.6|9066.4|176
1607493000000|2020-12-09 05:50:00|9068.4|9066.9|9067.6|9066.1|9068.9|9067.4|9067.4|9065.9|223
1607493300000|2020-12-09 05:55:00|9067.5|9066|9069.9|9068.4|9070|9068.5|9067.5|9066|314
1607493600000|2020-12-09 06:00:00|9069.8|9068.3|9067.6|9066.1|9070|9068.7|9066.7|9065.3|379
1607493900000|2020-12-09 06:05:00|9067.7|9066.2|9068.2|9066.7|9070|9068.5|9067.4|9066.1|451
1607494200000|2020-12-09 06:10:00|9068.1|9066.6|9067.7|9066.2|9068.6|9067.4|9066.7|9065.2|378
1607494500000|2020-12-09 06:15:00|9067.8|9066.3|9066.4|9064.9|9068|9066.5|9063.9|9062.4|320
1607494800000|2020-12-09 06:20:00|9066.2|9064.7|9068.3|9066.8|9071.9|9070.4|9066|9064.5|477
1607495100000|2020-12-09 06:25:00|9068.4|9066.9|9068.9|9067.4|9069.2|9068.1|9067.7|9066.2|301
1607495400000|2020-12-09 06:30:00|9068.8|9067.3|9069.9|9068.4|9070.1|9068.9|9068.2|9066.7|312
1607495700000|2020-12-09 06:35:00|9069.8|9068.3|9067.9|9066.4|9069.8|9068.5|9067.5|9066.2|282
1607496000000|2020-12-09 06:40:00|9067.7|9066.8|9070.4|9068.9|9070.5|9069.2|9066.9|9065.5|429
1607496300000|2020-12-09 06:45:00|9070.3|9068.8|9069.2|9067.7|9071.4|9069.9|9067.7|9066.6|292
1607496600000|2020-12-09 06:50:00|9069.3|9067.8|9070.3|9068.8|9070.9|9069.4|9068.5|9067|372
1607496900000|2020-12-09 06:55:00|9070.2|9068.7|9070|9068.5|9070.8|9069.7|9069.2|9068|348
1607497200000|2020-12-09 07:00:00|9069.6|9068.1|9068.4|9067.5|9069.7|9068.4|9068|9066.5|364
1607497500000|2020-12-09 07:05:00|9068.5|9067.6|9067.4|9066.5|9069.5|9068.6|9067.3|9066.1|450
1607497800000|2020-12-09 07:10:00|9067.8|9066.9|9072.7|9071.2|9073.7|9072.6|9067.6|9066.5|539
1607498100000|2020-12-09 07:15:00|9072.6|9071.1|9072.6|9071.7|9073.9|9072.8|9071|9069.8|390
1607498400000|2020-12-09 07:20:00|9072.5|9071.6|9077.5|9076|9079.5|9078|9071.1|9069.9|435
1607498700000|2020-12-09 07:25:00|9077.3|9075.8|9078.1|9076.6|9081.5|9080.1|9075.8|9074.3|460
1607499000000|2020-12-09 07:30:00|9078|9076.5|9077.3|9076.4|9079.5|9078.2|9077|9076|350
1607499300000|2020-12-09 07:35:00|9077.4|9076.5|9073.4|9071.9|9077.4|9076.5|9072.5|9071|363
1607499600000|2020-12-09 07:40:00|9073.3|9071.8|9072.7|9071.2|9073.9|9072.7|9068.9|9067.5|499
1607499900000|2020-12-09 07:45:00|9072.8|9071.3|9066.1|9064.6|9073.1|9071.6|9064.7|9063.2|513
1607500200000|2020-12-09 07:50:00|9066.2|9064.7|9068.3|9066.8|9069.1|9068.1|9065.7|9064.3|439
1607500500000|2020-12-09 07:55:00|9068.4|9066.9|9066.6|9065.1|9068.5|9067.3|9065|9063.5|489
1607500800000|2020-12-09 08:00:00|9066.7|9065.2|9061.6|9060.7|9067.3|9065.8|9061.5|9060.2|846
1607501100000|2020-12-09 08:05:00|9061.9|9061|9061.3|9060.4|9062.9|9061.9|9060.8|9059.9|473
1607501400000|2020-12-09 08:10:00|9061.2|9060.3|9054.7|9053.2|9062.9|9062|9052.3|9050.8|690
1607501700000|2020-12-09 08:15:00|9054.5|9053|9043.8|9042.3|9054.5|9053|9042.9|9041.7|1085
1607502000000|2020-12-09 08:20:00|9043.7|9042.2|9043.2|9041.7|9046.2|9044.7|9042.2|9040.7|811
1607502300000|2020-12-09 08:25:00|9042.9|9042|9041.5|9040|9044|9042.5|9040.4|9039|717
1607502600000|2020-12-09 08:30:00|9041.6|9040.1|9046.1|9044.6|9046.7|9045.5|9040.2|9039|689
1607502900000|2020-12-09 08:35:00|9045.7|9044.8|9043.8|9042.3|9048.3|9047.1|9042.9|9041.4|657
1607503200000|2020-12-09 08:40:00|9043.9|9042.4|9045.6|9044.1|9046.5|9045.2|9040.4|9039.1|757
1607503500000|2020-12-09 08:45:00|9045.7|9044.2|9043.1|9042.2|9045.7|9044.2|9041.7|9040.7|730
1607503800000|2020-12-09 08:50:00|9043.2|9042.3|9036.7|9035.2|9044.1|9043.2|9035.6|9034.1|658
1607504100000|2020-12-09 08:55:00|9036.6|9035.1|9039|9037.5|9040.9|9039.4|9035.5|9034.2|862
1607504400000|2020-12-09 09:00:00|9039.2|9037.7|9037.4|9035.9|9041.5|9040.2|9037.1|9035.6|702
1607504700000|2020-12-09 09:05:00|9037.5|9036|9035.4|9033.9|9039.7|9038.2|9034.4|9033|702
1607505000000|2020-12-09 09:10:00|9035.3|9033.8|9028.7|9027.2|9037.2|9036|9028.4|9026.9|735
1607505300000|2020-12-09 09:15:00|9028.8|9027.3|9026.7|9025.2|9031.9|9030.4|9026.6|9025.1|615
1607505600000|2020-12-09 09:20:00|9026.6|9025.1|9024.9|9024|9030.8|9029.3|9024.8|9023.5|620
1607505900000|2020-12-09 09:25:00|9025|9024.1|9028.6|9027.7|9032.3|9031.2|9023.9|9022.6|661
1607506200000|2020-12-09 09:30:00|9029|9027.5|9025|9024.1|9029.6|9028.4|9024.4|9023.2|570
1607506500000|2020-12-09 09:35:00|9024.9|9024|9023.6|9022.1|9027.3|9025.9|9022.5|9021.6|626
1607506800000|2020-12-09 09:40:00|9023.7|9022.2|9017|9016.1|9023.7|9022.2|9014.1|9013.2|749
1607507100000|2020-12-09 09:45:00|9016.9|9016|9018.4|9016.9|9019.6|9018.3|9016.2|9015|548
1607507400000|2020-12-09 09:50:00|9018.5|9017|9016.9|9016|9021.3|9020.2|9016.2|9014.9|616
1607507700000|2020-12-09 09:55:00|9016.8|9015.9|9018.3|9016.8|9020.1|9019.2|9015.5|9014.4|752
1607508000000|2020-12-09 10:00:00|9018.4|9016.9|9015.7|9014.8|9019.2|9018.2|9015.6|9014.7|715
1607508300000|2020-12-09 10:05:00|9015.6|9014.7|9013.7|9012.8|9017|9016|9012.2|9010.9|625
1607508600000|2020-12-09 10:10:00|9013.8|9012.9|9014.6|9013.7|9016.1|9014.7|9010.9|9009.7|756
1607508900000|2020-12-09 10:15:00|9014.5|9013.6|9015.1|9013.6|9018.8|9017.3|9011.2|9009.9|901
1607509200000|2020-12-09 10:20:00|9014.8|9013.9|9017.9|9016.4|9018.5|9017.6|9012.9|9011.8|965
1607509500000|2020-12-09 10:25:00|9018|9016.5|9019.4|9017.9|9022.6|9021.4|9017.4|9015.9|719
1607509800000|2020-12-09 10:30:00|9019.3|9017.8|9014.2|9013.3|9020|9019.1|9013.6|9012.7|711
1607510100000|2020-12-09 10:35:00|9014.1|9013.2|9014.4|9013.5|9016.3|9014.9|9013.5|9012.4|720
1607510400000|2020-12-09 10:40:00|9014.3|9013.4|9015.2|9013.7|9015.9|9014.5|9010.6|9009.4|586
1607510700000|2020-12-09 10:45:00|9015.1|9013.6|9010.4|9008.9|9017.5|9016.5|9010.3|9008.8|605
1607511000000|2020-12-09 10:50:00|9010.5|9009|9012.3|9011.4|9013|9011.9|9009.7|9008.2|639
1607511300000|2020-12-09 10:55:00|9012.6|9011.1|9011.3|9010.4|9012.6|9011.3|9007.8|9006.4|652
1607511600000|2020-12-09 11:00:00|9011.2|9010.3|9012.3|9010.8|9013.6|9012.6|9006.6|9005.1|740
1607511900000|2020-12-09 11:05:00|9012.1|9010.6|9010.8|9009.9|9014|9012.7|9008.2|9006.7|656
1607512200000|2020-12-09 11:10:00|9010.7|9009.8|9012.8|9011.3|9013.6|9012.2|9008.5|9007.6|681
1607512500000|2020-12-09 11:15:00|9012.9|9011.4|9010.2|9008.7|9013.3|9012.4|9007.6|9006.3|658
1607512800000|2020-12-09 11:20:00|9010|9008.5|9012.8|9011.9|9013.1|9012.1|9008|9006.5|621
1607513100000|2020-12-09 11:25:00|9012.7|9011.8|9012|9010.5|9014.5|9013.6|9010.2|9009.3|622
1607513400000|2020-12-09 11:30:00|9011.9|9010.4|9012.7|9011.8|9017|9015.5|9011.7|9010.2|674
1607513700000|2020-12-09 11:35:00|9012.6|9011.7|9008.8|9007.9|9012.6|9011.7|9007.5|9006.2|639
1607514000000|2020-12-09 11:40:00|9008.7|9007.8|9008.3|9007.4|9010.1|9009.1|9006|9005.1|733
1607514300000|2020-12-09 11:45:00|9008.4|9007.5|9008.5|9007.6|9010|9008.5|9005.6|9004.7|521
1607514600000|2020-12-09 11:50:00|9008.4|9007.5|9004.3|9002.8|9009.6|9008.2|9003.4|9002.1|455
1607514900000|2020-12-09 11:55:00|9004.4|9002.9|9002.7|9001.2|9005.2|9004|8999.3|8997.8|589
1607515200000|2020-12-09 12:00:00|9002.6|9001.1|9003.6|9002.7|9004|9003.1|8999.1|8998|668
1607515500000|2020-12-09 12:05:00|9003.7|9002.8|9006.6|9005.7|9007.3|9006.1|9002.7|9001.8|564
1607515800000|2020-12-09 12:10:00|9006.8|9005.9|9007.3|9005.8|9008.9|9007.6|9005.8|9004.7|551
1607516100000|2020-12-09 12:15:00|9007.4|9005.9|9001.2|9000.3|9007.7|9006.5|9001.2|9000.3|452
1607516400000|2020-12-09 12:20:00|9001.1|9000.2|9000|8999.1|9003.4|9002.1|8998.9|8998|752
1607516700000|2020-12-09 12:25:00|8999.9|8999|9002.3|9000.8|9002.9|9001.9|8999.3|8998|610
1607517000000|2020-12-09 12:30:00|9002.2|9000.7|9002.7|9001.8|9004.5|9003.5|8999.7|8998.5|649
1607517300000|2020-12-09 12:35:00|9002.6|9001.7|9009.7|9008.2|9010.1|9008.6|9001.9|9000.6|615
1607517600000|2020-12-09 12:40:00|9009.6|9008.1|9008.1|9006.6|9010.4|9009.1|9005|9004.1|533
1607517900000|2020-12-09 12:45:00|9008|9006.5|9004|9003.1|9008.2|9007.1|9002.7|9001.7|513
1607518200000|2020-12-09 12:50:00|9004.1|9003.2|8998.8|8997.9|9006.3|9005.2|8998.5|8997.3|542
1607518500000|2020-12-09 12:55:00|8998.9|8998|9003|9001.5|9003.3|9001.8|8996.8|8995.6|631
1607518800000|2020-12-09 13:00:00|9002.8|9001.3|8999.9|8998.4|9002.8|9001.3|8997.1|8996|624
1607519100000|2020-12-09 13:05:00|8999.6|8998.1|9001.2|9000.3|9003.5|9002|8998|8996.7|641
1607519400000|2020-12-09 13:10:00|9001|9000.1|9001.8|9000.3|9001.8|9000.6|8998.4|8997.5|608
1607519700000|2020-12-09 13:15:00|9001.4|8999.9|8997.7|8996.2|9001.9|9000.9|8995.2|8994|523
1607520000000|2020-12-09 13:20:00|8997.9|8996.4|8985.2|8983.7|8997.9|8997|8984|8982.5|717
1607520300000|2020-12-09 13:25:00|8985|8983.5|8987.6|8986.1|8989.8|8988.5|8984.7|8983.2|631
1607520600000|2020-12-09 13:30:00|8987.3|8986.4|8993.8|8992.3|8995.8|8994.4|8987.2|8986.1|653
1607520900000|2020-12-09 13:35:00|8993.7|8992.2|8997|8996.1|8997.6|8996.3|8991.9|8990.8|629
1607521200000|2020-12-09 13:40:00|8997.1|8996.2|8999.2|8997.7|9001.7|9000.5|8996.7|8995.4|659
1607521500000|2020-12-09 13:45:00|8999.1|8997.6|8998.7|8997.8|9000|8998.7|8995.7|8994.7|592
1607521800000|2020-12-09 13:50:00|8998.8|8997.9|9001.4|9000.5|9002|9000.6|8992|8990.5|639
1607522100000|2020-12-09 13:55:00|9001.5|9000.6|9005.5|9004|9006.7|9005.6|9000.6|8999.5|656
1607522400000|2020-12-09 14:00:00|9005.4|9003.9|9011.7|9010.2|9011.9|9010.4|9004.9|9003.4|668
1607522700000|2020-12-09 14:05:00|9011.8|9010.3|9011.3|9009.8|9019.3|9018.2|9010.7|9009.2|813
1607523000000|2020-12-09 14:10:00|9011.4|9009.9|9019|9017.5|9019|9017.5|9009.4|9008.1|759
1607523300000|2020-12-09 14:15:00|9018.9|9017.4|9026.7|9025.2|9026.8|9025.4|9017.8|9016.5|982
1607523600000|2020-12-09 14:20:00|9026.6|9025.1|9017.3|9015.8|9027|9025.5|9016.8|9015.7|912
1607523900000|2020-12-09 14:25:00|9017.4|9015.9|9023.3|9021.8|9024.1|9022.8|9016.3|9015.2|786
1607524200000|2020-12-09 14:30:00|9023.4|9021.9|9022.6|9021.1|9024.9|9023.7|9018.6|9017.1|708
1607524500000|2020-12-09 14:35:00|9022.5|9021|9018.9|9018|9022.9|9021.7|9018.1|9017.1|653
1607524800000|2020-12-09 14:40:00|9018.8|9017.9|9015|9013.5|9019.3|9018.3|9013.2|9011.8|670
1607525100000|2020-12-09 14:45:00|9014.7|9013.2|9010.9|9010|9017.1|9015.7|9009.8|9008.3|726
1607525400000|2020-12-09 14:50:00|9011.1|9009.6|9014.2|9012.7|9015.5|9014|9005.1|9003.7|874
1607525700000|2020-12-09 14:55:00|9014.1|9012.6|9013.7|9012.2|9015|9013.7|9012.6|9011.1|700
1607526000000|2020-12-09 15:00:00|9013.6|9012.1|9018.1|9016.6|9023|9021.5|9012.4|9011|829
1607526300000|2020-12-09 15:05:00|9018.2|9016.7|9017.9|9016.4|9022|9020.7|9017.1|9015.9|874
1607526600000|2020-12-09 15:10:00|9017.8|9016.3|9015.2|9014.3|9022.5|9021.5|9013.3|9011.8|1076
1607526900000|2020-12-09 15:15:00|9015.3|9014.4|9012.3|9010.8|9017.4|9016.2|9008.5|9007.1|707
1607527200000|2020-12-09 15:20:00|9012.4|9010.9|9011.1|9009.6|9012.5|9011.3|9008.3|9007.2|619
1607527500000|2020-12-09 15:25:00|9011|9009.5|9013|9011.5|9013.8|9012.6|9007.2|9006.3|599
1607527800000|2020-12-09 15:30:00|9013.1|9011.6|9014.2|9012.7|9023|9018.1|9009.8|9008.3|981
1607528100000|2020-12-09 15:35:00|9014.1|9012.6|9014.8|9013.3|9017.1|9016|9013.8|9012.3|838
1607528400000|2020-12-09 15:40:00|9014.7|9013.2|9017.8|9016.3|9018|9016.7|9012.3|9011.4|850
1607528700000|2020-12-09 15:45:00|9017.9|9016.4|9020|9018.5|9022.4|9021.1|9017.4|9015.9|971
1607529000000|2020-12-09 15:50:00|9020.1|9018.6|9015.1|9013.6|9024.2|9022.7|9015.1|9013.6|924
1607529300000|2020-12-09 15:55:00|9015.2|9013.7|9020|9019.1|9020.7|9019.7|9013|9011.9|922
1607529600000|2020-12-09 16:00:00|9019.9|9019|9022.9|9021.4|9025.1|9024.2|9018.5|9017.6|924
1607529900000|2020-12-09 16:05:00|9023|9021.5|9029.5|9028.6|9030.5|9029.2|9022.5|9021.4|832
1607530200000|2020-12-09 16:10:00|9029.9|9029|9029.5|9028|9033.8|9032.9|9027.6|9026.4|769
1607530500000|2020-12-09 16:15:00|9029.6|9028.1|9026.6|9025.1|9030.3|9029.2|9025.3|9024|745
1607530800000|2020-12-09 16:20:00|9026.7|9025.2|9029.2|9028.3|9031.8|9030.9|9026.4|9025.2|825
1607531100000|2020-12-09 16:25:00|9029.1|9028.2|9027.7|9026.8|9033.6|9032.7|9027.6|9026.7|721
1607531400000|2020-12-09 16:30:00|9027.8|9026.9|9027.1|9026.2|9029.1|9028.1|9025.3|9024.4|735
1607531700000|2020-12-09 16:35:00|9027.2|9026.3|9025.2|9024.3|9029.5|9028.6|9023.7|9022.4|723
1607532000000|2020-12-09 16:40:00|9025.3|9024.4|9017.3|9016.4|9026.8|9025.5|9017.1|9016.2|739
1607532300000|2020-12-09 16:45:00|9017.4|9016.5|9021.7|9020.8|9022.6|9021.7|9016.8|9015.9|610
1607532600000|2020-12-09 16:50:00|9021.6|9020.7|9024|9023.1|9024.2|9023.3|9019.9|9019|622
1607532900000|2020-12-09 16:55:00|9023.7|9022.8|9021.7|9020.2|9026.3|9025.2|9020.2|9019.3|793
1607533200000|2020-12-09 17:00:00|9021.8|9020.3|9025.8|9024.9|9026.3|9025.4|9020.7|9019.5|769
1607533500000|2020-12-09 17:05:00|9025.7|9024.8|9021.2|9020.3|9026|9025.1|9020.2|9019.3|716
1607533800000|2020-12-09 17:10:00|9021.3|9020.4|9022.8|9021.9|9023.9|9023|9017.9|9016.4|843
1607534100000|2020-12-09 17:15:00|9022.9|9022|9024.8|9023.9|9027.1|9025.9|9022.7|9021.5|734
1607534400000|2020-12-09 17:20:00|9024.7|9023.8|9024.5|9023.6|9026.2|9024.9|9023.3|9022.1|665
1607534700000|2020-12-09 17:25:00|9025|9023.5|9028.1|9026.6|9029.1|9028.1|9023|9021.7|581
1607535000000|2020-12-09 17:30:00|9028|9026.5|9027.7|9026.2|9029.9|9028.4|9024.7|9023.6|828
1607535300000|2020-12-09 17:35:00|9027.5|9026.6|9025.8|9024.9|9028.8|9027.6|9025.2|9023.9|542
1607535600000|2020-12-09 17:40:00|9025.7|9024.8|9028.4|9027.5|9030.2|9029|9025.4|9024.1|557
1607535900000|2020-12-09 17:45:00|9028.5|9027.6|9031.2|9030.3|9032.2|9031.2|9027.6|9026.4|539
1607536200000|2020-12-09 17:50:00|9031.3|9030.4|9028.2|9027.3|9035|9033.8|9027.4|9025.9|591
1607536500000|2020-12-09 17:55:00|9028.3|9027.4|9029|9028.1|9030.6|9029.4|9027.2|9026.3|668
1607536800000|2020-12-09 18:00:00|9029.1|9028.2|9029.4|9028.5|9031.4|9030|9028.5|9027.4|540
1607537100000|2020-12-09 18:05:00|9029.3|9028.4|9027.5|9026.6|9029.7|9028.7|9026.4|9025.3|504
1607537400000|2020-12-09 18:10:00|9027.6|9026.7|9025.5|9024.6|9027.6|9026.7|9025|9023.9|426
1607537700000|2020-12-09 18:15:00|9025.7|9024.2|9023.1|9022.2|9027.4|9026.4|9022.6|9021.5|645
1607538000000|2020-12-09 18:20:00|9023.2|9022.3|9023.3|9022.4|9026.4|9025.5|9021.6|9020.5|583
1607538300000|2020-12-09 18:25:00|9023.8|9022.3|9024.1|9022.6|9024.7|9023.4|9021.7|9020.4|587
1607538600000|2020-12-09 18:30:00|9024.2|9022.7|9025.6|9024.7|9026.6|9025.6|9022.1|9020.9|704
1607538900000|2020-12-09 18:35:00|9026|9024.5|9023|9022.1|9026.2|9025.2|9022.5|9021.4|783
1607539200000|2020-12-09 18:40:00|9022.9|9022|9022.8|9021.3|9024.1|9023.2|9020.7|9019.6|574
1607539500000|2020-12-09 18:45:00|9022.7|9021.2|9025.1|9024.2|9025.9|9024.7|9022.4|9021.1|570
1607539800000|2020-12-09 18:50:00|9025|9024.1|9020.7|9019.8|9025.9|9025|9019.3|9018.2|524
1607540100000|2020-12-09 18:55:00|9020.8|9019.9|9026.9|9025.4|9027|9025.9|9020.8|9019.9|581
1607540400000|2020-12-09 19:00:00|9027|9025.5|9025.7|9024.2|9030.2|9029|9025.7|9024.2|683
1607540700000|2020-12-09 19:05:00|9025.6|9024.1|9023.9|9023|9026.8|9025.6|9022.8|9021.3|599
1607541000000|2020-12-09 19:10:00|9024|9023.1|9020.2|9018.7|9024.6|9023.4|9019.4|9018.1|453
1607541300000|2020-12-09 19:15:00|9019.9|9019|9019|9018.1|9021.2|9020.3|9018.5|9017.3|466
1607541600000|2020-12-09 19:20:00|9019.3|9017.8|9017.7|9016.8|9019.6|9018.7|9017.5|9016.5|413
1607541900000|2020-12-09 19:25:00|9017.8|9016.9|9016.2|9015.3|9018.2|9017.3|9014.1|9013.2|379
1607542200000|2020-12-09 19:30:00|9016.1|9015.2|9015.6|9014.7|9017.4|9016.3|9013.7|9012.4|437
1607542500000|2020-12-09 19:35:00|9015.4|9014.5|9014.8|9013.9|9016.1|9015|9014.6|9013.7|455
1607542800000|2020-12-09 19:40:00|9014.9|9014|9015.5|9014|9015.9|9015|9013.9|9012.7|522
1607543100000|2020-12-09 19:45:00|9015.2|9014.3|9011.5|9010.6|9015.9|9014.8|9010.8|9009.6|606
1607543400000|2020-12-09 19:50:00|9011.4|9010.5|9010.5|9009.6|9013|9011.9|9009.9|9008.6|605
1607543700000|2020-12-09 19:55:00|9010.6|9009.7|9014.1|9012.6|9014.2|9012.7|9009.4|9008.4|636
1607544000000|2020-12-09 20:00:00|9014.4|9012.9|9014.9|9013.4|9014.9|9013.9|9012|9011|476
1607544300000|2020-12-09 20:05:00|9014.8|9013.3|9013.5|9012|9016|9014.9|9012.8|9011.5|401
1607544600000|2020-12-09 20:10:00|9013.1|9012.2|9015|9013.5|9015.3|9013.8|9012.7|9011.4|417
1607544900000|2020-12-09 20:15:00|9015.2|9013.7|9017|9015.5|9017.3|9016.2|9014.8|9013.3|377
1607545200000|2020-12-09 20:20:00|9016.8|9015.3|9017.6|9016.1|9019.7|9018.3|9016.5|9015.3|389
1607545500000|2020-12-09 20:25:00|9017.7|9016.2|9017.4|9015.9|9018.4|9017|9015.9|9014.7|365
1607545800000|2020-12-09 20:30:00|9017.5|9016|9018.5|9017|9018.7|9017.5|9016.1|9014.6|443
1607546100000|2020-12-09 20:35:00|9018.2|9017.3|9018.7|9017.2|9020|9018.8|9017.8|9016.6|499
1607546400000|2020-12-09 20:40:00|9018.5|9017|9017.4|9016.5|9018.8|9017.4|9017.4|9015.9|409
1607546700000|2020-12-09 20:45:00|9017.5|9016.6|9018.2|9016.7|9019.7|9018.3|9017.3|9015.8|405
1607547000000|2020-12-09 20:50:00|9018.1|9016.6|9019.2|9017.7|9020.2|9019.1|9017.3|9016.2|378
1607547300000|2020-12-09 20:55:00|9018.9|9017.4|9017.7|9016.2|9019.3|9018|9017.2|9015.7|573
1607547600000|2020-12-09 21:00:00|9017.8|9016.3|9017.6|9016.7|9018.7|9017.2|9016.7|9015.2|348
1607547900000|2020-12-09 21:05:00|9017.7|9016.2|9017.2|9015.7|9018.5|9017|9016.2|9014.7|298
1607548200000|2020-12-09 21:10:00|9017.3|9015.8|9016.5|9015|9017.3|9015.8|9014.2|9012.7|243
1607548500000|2020-12-09 21:15:00|9016.4|9014.9|9016.3|9014.8|9016.8|9015.3|9015.6|9014.1|189
1607548800000|2020-12-09 21:20:00|9016.2|9014.7|9017.4|9015.9|9017.7|9016.6|9015.3|9014.2|198
1607549100000|2020-12-09 21:25:00|9017.5|9016|9017.3|9015.8|9018.1|9016.6|9017|9015.5|191
1607549400000|2020-12-09 21:30:00|9017.2|9015.7|9018.2|9016.7|9019.3|9017.8|9016.4|9014.9|195
1607549700000|2020-12-09 21:35:00|9018.1|9016.6|9017.8|9016.3|9018.7|9017.2|9017.1|9015.6|163
1607550000000|2020-12-09 21:40:00|9017.7|9016.2|9015.3|9013.8|9017.8|9016.3|9015.2|9013.7|155
1607550300000|2020-12-09 21:45:00|9015.4|9013.9|9018.3|9016.8|9018.9|9017.2|9015.3|9013.8|267
1607550600000|2020-12-09 21:50:00|9018.5|9017|9014.8|9012.3|9019.8|9017|9014.6|9012|671
1607550900000|2020-12-09 21:55:00|9015.1|9011.9|9019.2|9007.2|9019.9|9012.8|9013|9007.1|507
1607551200000|2020-12-09 22:00:00|9019.4|9007.4|9021.3|9009.3|9024.4|9012.4|9013.3|9007.1|69
1607551500000|2020-12-09 22:05:00|9020.6|9008.6|9020.9|9008.9|9027.3|9015.3|9018.6|9006.6|323
1607551800000|2020-12-09 22:10:00|9020|9008|9016.8|9004.8|9022.3|9010.3|9013|9002.6|445
1607552100000|2020-12-09 22:15:00|9016.2|9004.2|9043.5|9031.5|9048.9|9037.3|9010.4|9000.1|772
1607552400000|2020-12-09 22:20:00|9046.1|9034.1|9053.9|9042.2|9066.3|9054.3|9042.5|9030.8|761
1607552700000|2020-12-09 22:25:00|9053.7|9042|9063.5|9051.5|9063.5|9051.6|9053.7|9042|534
1607553000000|2020-12-09 22:30:00|9063.3|9051.3|9056.4|9049.5|9063.6|9052.5|9056.1|9048.7|647
1607553300000|2020-12-09 22:35:00|9057.2|9049.8|9049.5|9042.2|9057.5|9051.1|9049.5|9039.1|1150
1607553600000|2020-12-09 22:40:00|9049.7|9042.3|9040.1|9028.1|9053.1|9044.5|9038.3|9026.3|804
1607553900000|2020-12-09 22:45:00|9041.2|9029.2|9044.7|9035.3|9048.2|9036.5|9041.2|9029.2|841
1607554200000|2020-12-09 22:50:00|9044.4|9036.4|9046.2|9037.6|9048|9038.5|9043|9034.3|1089
1607554500000|2020-12-09 22:55:00|9046.3|9037.4|9045.4|9036.9|9048.7|9040.2|9044.1|9034.9|581
1607554800000|2020-12-09 23:00:00|9045.2|9037.1|9040.3|9037.9|9045.4|9039.2|9035.6|9029.6|803
1607555100000|2020-12-09 23:05:00|9040.6|9037.8|9039.6|9038.1|9041|9038.6|9038.9|9036.7|334
1607555400000|2020-12-09 23:10:00|9039.9|9037.7|9040.3|9038.8|9041.3|9039.3|9038.8|9036.7|286
1607555700000|2020-12-09 23:15:00|9040.2|9038.7|9046.1|9044.6|9046.3|9044.8|9040.2|9038.7|358
1607556000000|2020-12-09 23:20:00|9046|9044.5|9047.7|9046.2|9048.6|9047.1|9046|9044.5|291
1607556300000|2020-12-09 23:25:00|9047.8|9046.3|9048.2|9046.7|9048.3|9046.8|9047.5|9045.9|458
1607556600000|2020-12-09 23:30:00|9048.1|9046.6|9044.7|9043.2|9049|9047.5|9044.6|9043.1|329
1607556900000|2020-12-09 23:35:00|9044.6|9043.1|9040.4|9038.9|9044.9|9043.4|9040.4|9038.9|433
1607557200000|2020-12-09 23:40:00|9040.3|9038.8|9040.2|9038.7|9040.4|9038.9|9039.5|9038|181
1607557500000|2020-12-09 23:45:00|9040.1|9038.6|9038.4|9036.9|9040.8|9039.3|9038.3|9036.8|192
1607557800000|2020-12-09 23:50:00|9038.6|9037.1|9037.8|9036.3|9038.7|9037.2|9036.8|9035.3|221
1607558100000|2020-12-09 23:55:00|9038|9036.5|9037.7|9036.2|9038|9036.5|9037.1|9035.6|197
1607558400000|2020-12-10 00:00:00|9037.8|9036.3|9031.7|9030.2|9041.4|9039.9|9029.4|9027.9|642
1607558700000|2020-12-10 00:05:00|9031.6|9030.1|9031.4|9029.9|9034.2|9032.9|9030.8|9029.3|437
1607559000000|2020-12-10 00:10:00|9031.3|9029.8|9031.6|9030.1|9033.7|9032.2|9030.2|9028.7|360
1607559300000|2020-12-10 00:15:00|9031.7|9030.2|9033|9031.5|9034|9032.5|9030.5|9029|393
1607559600000|2020-12-10 00:20:00|9032.9|9031.4|9031.5|9030|9033.4|9032.1|9030.8|9029.3|372
1607559900000|2020-12-10 00:25:00|9031.6|9030.1|9029.3|9027.8|9032.1|9030.6|9029.2|9027.7|390
1607560200000|2020-12-10 00:30:00|9029.4|9027.9|9028.9|9027.4|9031.3|9029.8|9028.7|9027.2|306
1607560500000|2020-12-10 00:35:00|9028.8|9027.3|9027|9025.5|9029.8|9028.3|9026.6|9025.1|370
1607560800000|2020-12-10 00:40:00|9026.9|9025.4|9026.8|9025.3|9028.6|9027.1|9026.3|9024.8|412
1607561100000|2020-12-10 00:45:00|9026.9|9025.4|9028.5|9027|9028.9|9027.4|9026.8|9025.3|230
1607561400000|2020-12-10 00:50:00|9028.6|9027.1|9031.7|9030.2|9032.1|9030.6|9026.4|9024.9|419
1607561700000|2020-12-10 00:55:00|9031.6|9030.1|9029.3|9027.8|9031.9|9030.4|9028.2|9026.8|495
1607562000000|2020-12-10 01:00:00|9029.2|9027.7|9027.7|9026.2|9029.7|9028.5|9027.5|9026.2|526
1607562300000|2020-12-10 01:05:00|9027.6|9026.1|9026.4|9024.9|9027.7|9026.2|9024.1|9022.6|468
1607562600000|2020-12-10 01:10:00|9026.3|9024.8|9027.3|9025.8|9028.1|9026.6|9026.3|9024.8|404
1607562900000|2020-12-10 01:15:00|9027.2|9025.7|9028.2|9026.7|9028.7|9027.2|9026.8|9025.3|360
1607563200000|2020-12-10 01:20:00|9028.1|9026.6|9028.1|9026.6|9029.4|9027.9|9027.6|9026.1|413
1607563500000|2020-12-10 01:25:00|9028.2|9026.7|9033.2|9031.7|9034.1|9032.9|9028.2|9026.7|509
1607563800000|2020-12-10 01:30:00|9033.3|9031.8|9033|9031.5|9033.8|9032.6|9032.3|9030.8|306
1607564100000|2020-12-10 01:35:00|9032.8|9031.3|9038|9036.5|9038.2|9036.7|9032.2|9030.8|439
1607564400000|2020-12-10 01:40:00|9038.1|9036.6|9041.3|9039.8|9041.3|9039.8|9038.1|9036.6|295
1607564700000|2020-12-10 01:45:00|9041.1|9039.6|9040.6|9039.1|9041.8|9040.3|9039.9|9038.4|280
1607565000000|2020-12-10 01:50:00|9040.7|9039.2|9036.9|9035.4|9041.2|9039.7|9036.6|9035.2|435
1607565300000|2020-12-10 01:55:00|9037|9035.5|9038.1|9036.6|9040.2|9038.7|9036.8|9035.3|363
1607565600000|2020-12-10 02:00:00|9038.2|9036.7|9041.4|9039.9|9041.5|9040.3|9038.1|9036.6|449
1607565900000|2020-12-10 02:05:00|9041.5|9040|9040.6|9039.7|9043.7|9042.2|9040.6|9039.2|407
1607566200000|2020-12-10 02:10:00|9040.5|9039.6|9039.2|9037.7|9040.9|9039.7|9039|9037.5|356
1607566500000|2020-12-10 02:15:00|9039.3|9037.8|9037.5|9036|9040.3|9038.8|9037.3|9035.8|483
1607566800000|2020-12-10 02:20:00|9037.6|9036.1|9039.1|9037.6|9039.6|9038.1|9036.9|9035.6|340
1607567100000|2020-12-10 02:25:00|9039|9037.5|9043.9|9042.4|9044.4|9042.9|9038.4|9036.9|393
1607567400000|2020-12-10 02:30:00|9043.6|9042.1|9044.8|9043.3|9046.5|9045.3|9041.2|9039.8|468
1607567700000|2020-12-10 02:35:00|9044.9|9043.4|9046.8|9045.3|9047.3|9045.8|9044.6|9043.1|355
1607568000000|2020-12-10 02:40:00|9046.6|9045.1|9044.1|9042.6|9046.7|9045.4|9043.6|9042.1|532
1607568300000|2020-12-10 02:45:00|9044|9042.5|9043.8|9042.3|9045.6|9044.1|9042.9|9041.4|504
1607568600000|2020-12-10 02:50:00|9043.9|9042.4|9045.5|9044|9046|9044.8|9043.9|9042.4|294
1607568900000|2020-12-10 02:55:00|9045.4|9043.9|9044|9043.1|9046.9|9045.4|9044|9042.5|345
1607569200000|2020-12-10 03:00:00|9044.1|9043.2|9047.1|9045.6|9047.2|9045.7|9043.6|9042.1|382
1607569500000|2020-12-10 03:05:00|9047.2|9045.7|9047.4|9045.9|9049.3|9047.9|9046.6|9045.4|364
1607569800000|2020-12-10 03:10:00|9047.5|9046|9047.4|9045.9|9049.4|9047.9|9044.8|9043.5|391
1607570100000|2020-12-10 03:15:00|9047.5|9046|9048.5|9047|9049.2|9048.1|9046.9|9045.6|380
1607570400000|2020-12-10 03:20:00|9048.6|9047.1|9047.4|9045.9|9049|9047.7|9046.7|9045.4|340
1607570700000|2020-12-10 03:25:00|9047.3|9045.8|9050.3|9048.8|9050.5|9049.2|9047.1|9045.8|276
1607571000000|2020-12-10 03:30:00|9050.2|9048.7|9047.6|9046.1|9050.4|9049.1|9047.1|9046|301
1607571300000|2020-12-10 03:35:00|9047.7|9046.2|9048.5|9047|9048.8|9047.5|9046.9|9045.4|486
1607571600000|2020-12-10 03:40:00|9048.4|9046.9|9047.8|9046.3|9049.5|9048.4|9046.8|9045.5|377
1607571900000|2020-12-10 03:45:00|9047.9|9046.4|9048.1|9047.2|9048.4|9047.2|9046.4|9044.9|435
1607572200000|2020-12-10 03:50:00|9048|9047.1|9047.5|9046|9048.4|9047.1|9046.7|9045.4|187
1607572500000|2020-12-10 03:55:00|9047.4|9045.9|9046.2|9044.7|9048.2|9046.7|9045.9|9044.5|162
1607572800000|2020-12-10 04:00:00|9046.3|9044.8|9047.1|9045.6|9047.5|9046.3|9045.8|9044.5|259
1607573100000|2020-12-10 04:05:00|9047|9045.5|9046.7|9045.2|9047.3|9046|9045.9|9044.5|366
1607573400000|2020-12-10 04:10:00|9046.6|9045.1|9048.9|9047.4|9048.9|9047.4|9046.4|9045|281
1607573700000|2020-12-10 04:15:00|9048.4|9047.5|9048.9|9048|9049.4|9048.5|9047.9|9046.8|397
1607574000000|2020-12-10 04:20:00|9049|9048.1|9048.1|9047.2|9049.1|9048.1|9047.8|9046.7|322
1607574300000|2020-12-10 04:25:00|9048.3|9046.8|9048.1|9046.6|9048.8|9047.6|9047.6|9046.1|216
1607574600000|2020-12-10 04:30:00|9048.2|9046.7|9048.5|9047|9049.1|9047.8|9048|9046.6|185
1607574900000|2020-12-10 04:35:00|9048.4|9046.9|9048.7|9047.2|9048.8|9047.7|9048.1|9046.9|153
1607575200000|2020-12-10 04:40:00|9048.8|9047.3|9049|9047.5|9049.9|9048.6|9048.3|9047.1|226
1607575500000|2020-12-10 04:45:00|9049.1|9047.6|9049.8|9048.3|9050|9048.8|9048.7|9047.4|197
1607575800000|2020-12-10 04:50:00|9049.6|9048.1|9049.7|9048.2|9050.5|9049|9049.3|9047.8|154
1607576100000|2020-12-10 04:55:00|9049.6|9048.1|9049.2|9048.3|9050.6|9049.2|9049.2|9047.7|175
1607576400000|2020-12-10 05:00:00|9049.5|9048|9050.6|9049.1|9050.7|9049.2|9048.8|9047.3|264
1607576700000|2020-12-10 05:05:00|9050.5|9049|9051.1|9049.6|9051.7|9050.6|9050.2|9048.7|204
1607577000000|2020-12-10 05:10:00|9051|9049.5|9050|9048.5|9051|9049.8|9049.6|9048.3|176
1607577300000|2020-12-10 05:15:00|9049.9|9048.4|9050.2|9049.3|9050.6|9049.3|9049.3|9048.2|176
1607577600000|2020-12-10 05:20:00|9050.1|9049.2|9050.8|9049.3|9052.1|9050.6|9050|9048.6|205
1607577900000|2020-12-10 05:25:00|9050.9|9049.4|9050.8|9049.3|9050.9|9049.4|9049.8|9048.5|201
1607578200000|2020-12-10 05:30:00|9051|9049.5|9049.4|9047.9|9051.1|9049.6|9049.2|9047.7|165
1607578500000|2020-12-10 05:35:00|9049.3|9047.8|9050.1|9048.6|9051.3|9050|9048.8|9047.3|152
1607578800000|2020-12-10 05:40:00|9050.2|9048.7|9050.9|9049.4|9051|9049.9|9049.7|9048.4|200
1607579100000|2020-12-10 05:45:00|9051|9049.5|9052.2|9050.7|9052.4|9051.1|9050.9|9049.4|286
1607579400000|2020-12-10 05:50:00|9052.3|9050.8|9051.4|9049.9|9052.7|9051.3|9050.2|9048.8|296
1607579700000|2020-12-10 05:55:00|9051.7|9050.2|9052.9|9051.4|9053.5|9052|9051.4|9049.9|334
1607580000000|2020-12-10 06:00:00|9052.8|9051.3|9053.6|9052.1|9055|9053.5|9052.1|9050.6|434
1607580300000|2020-12-10 06:05:00|9053.8|9052.3|9055.3|9054.4|9057|9055.5|9053.6|9052.1|385
1607580600000|2020-12-10 06:10:00|9055.2|9054.3|9052.1|9050.6|9055.6|9054.4|9052|9050.5|379
1607580900000|2020-12-10 06:15:00|9052.2|9050.7|9052.6|9051.1|9052.8|9051.3|9051.5|9050|257
1607581200000|2020-12-10 06:20:00|9052.5|9051|9050.9|9049.4|9053.3|9051.8|9050.5|9049|264
1607581500000|2020-12-10 06:25:00|9050.8|9049.3|9050.2|9048.7|9051.6|9050.2|9049.8|9048.3|272
1607581800000|2020-12-10 06:30:00|9050.3|9048.8|9053.3|9051.8|9054.9|9053.4|9049.9|9048.4|298
1607582100000|2020-12-10 06:35:00|9053.4|9051.9|9055.9|9054.4|9055.9|9054.4|9052.6|9051.1|327
1607582400000|2020-12-10 06:40:00|9055.8|9054.3|9056.6|9055.1|9057.6|9056.1|9054.5|9053|331
1607582700000|2020-12-10 06:45:00|9056.7|9055.2|9057.5|9056|9058.1|9056.6|9056|9054.5|406
1607583000000|2020-12-10 06:50:00|9057.6|9056.1|9056.4|9054.9|9057.9|9056.4|9056.4|9054.9|271
1607583300000|2020-12-10 06:55:00|9056.6|9055.1|9062.8|9057.4|9064.2|9061|9056.2|9054.9|570
1607583600000|2020-12-10 07:00:00|9062.6|9054.2|9059.9|9058.4|9065|9060.9|9059.6|9053.3|593
1607583900000|2020-12-10 07:05:00|9059.7|9058.2|9058|9056.5|9061.3|9059.8|9057.8|9056.3|440
1607584200000|2020-12-10 07:10:00|9058.1|9056.6|9063.3|9061.8|9063.4|9061.9|9057.2|9056|598
1607584500000|2020-12-10 07:15:00|9063.2|9061.7|9068.2|9067.3|9070.8|9069.3|9063.1|9061.4|530
1607584800000|2020-12-10 07:20:00|9068.1|9067.2|9072.5|9071|9073.7|9072.2|9068.1|9066.8|550
1607585100000|2020-12-10 07:25:00|9072.4|9070.9|9076.7|9075.2|9077.9|9076.4|9072.4|9070.9|563
1607585400000|2020-12-10 07:30:00|9076.6|9075.1|9075.7|9074.8|9080.1|9079|9073.7|9072.2|593
1607585700000|2020-12-10 07:35:00|9076|9074.5|9080.9|9079.4|9088.2|9086.7|9074.4|9072.9|705
1607586000000|2020-12-10 07:40:00|9081|9079.5|9077.1|9075.6|9083.2|9081.7|9076.9|9075.4|570
1607586300000|2020-12-10 07:45:00|9077.2|9075.7|9082.8|9081.3|9084|9082.5|9076.6|9075.1|556
1607586600000|2020-12-10 07:50:00|9082.9|9081.4|9083.7|9082.2|9086.4|9084.9|9081.1|9079.9|585
1607586900000|2020-12-10 07:55:00|9083.6|9082.1|9079.9|9078.4|9085.4|9083.9|9079.4|9077.9|707
1607587200000|2020-12-10 08:00:00|9080|9078.5|9082.1|9080.6|9084.4|9082.9|9079.3|9077.8|803
1607587500000|2020-12-10 08:05:00|9082.2|9080.7|9086.4|9084.9|9087.1|9085.6|9079.7|9078.2|680
1607587800000|2020-12-10 08:10:00|9086.5|9085|9088.3|9086.8|9090.3|9088.8|9085.9|9084.4|532
1607588100000|2020-12-10 08:15:00|9088.2|9086.7|9085.1|9083.6|9089.5|9088.4|9084.6|9083.1|625
1607588400000|2020-12-10 08:20:00|9085.2|9083.7|9077.3|9075.8|9086.2|9085|9077.3|9075.8|749
1607588700000|2020-12-10 08:25:00|9077.2|9075.7|9081.2|9079.7|9083.8|9082.3|9076.9|9075.4|601
1607589000000|2020-12-10 08:30:00|9081.3|9079.8|9078.1|9077.2|9088.8|9087.3|9077.8|9076.4|690
1607589300000|2020-12-10 08:35:00|9078.2|9077.3|9074.3|9072.8|9078.6|9077.3|9073.6|9072.4|602
1607589600000|2020-12-10 08:40:00|9074.4|9072.9|9074.2|9072.7|9078.2|9076.7|9073.3|9072.2|670
1607589900000|2020-12-10 08:45:00|9074.3|9072.8|9079.2|9077.7|9079.4|9078.2|9073.2|9072|638
1607590200000|2020-12-10 08:50:00|9079.1|9077.6|9085.6|9084.1|9086.1|9085|9079.1|9077.6|621
1607590500000|2020-12-10 08:55:00|9085.5|9084|9084.8|9083.3|9085.9|9084.7|9081|9079.7|741
1607590800000|2020-12-10 09:00:00|9084.9|9083.4|9086.9|9086|9087.4|9086.2|9083.9|9082.6|793
1607591100000|2020-12-10 09:05:00|9087.2|9085.7|9085.5|9084|9091.1|9089.6|9083.9|9082.4|851
1607591400000|2020-12-10 09:10:00|9085.2|9084.3|9088.6|9087.1|9089.4|9088.2|9084.9|9083.6|535
1607591700000|2020-12-10 09:15:00|9088.4|9086.9|9089.4|9087.9|9089.7|9088.4|9085.5|9084.4|795
1607592000000|2020-12-10 09:20:00|9089.7|9088.2|9095|9094.1|9096.8|9095.3|9089.7|9088.2|628
1607592300000|2020-12-10 09:25:00|9094.8|9093.9|9101.5|9100|9102.1|9100.6|9093.7|9092.8|629
1607592600000|2020-12-10 09:30:00|9101.2|9099.7|9101.2|9100.3|9104.9|9103.4|9099.8|9098.4|664
1607592900000|2020-12-10 09:35:00|9101.3|9100.4|9094.8|9093.3|9104.7|9103.2|9092.9|9091.4|827
1607593200000|2020-12-10 09:40:00|9094.7|9093.2|9093.2|9090.8|9096.1|9094.8|9089.8|9088.3|754
1607593500000|2020-12-10 09:45:00|9092.8|9091.3|9092.9|9091.4|9098.5|9097|9092.2|9090.7|655
1607593800000|2020-12-10 09:50:00|9093|9091.5|9090.2|9088.7|9093.8|9092.3|9086.6|9085.1|692
1607594100000|2020-12-10 09:55:00|9090.3|9088.8|9091.3|9089.8|9092.1|9090.6|9088.8|9087.5|544
1607594400000|2020-12-10 10:00:00|9091.4|9089.9|9086.7|9085.2|9091.5|9090.2|9084.4|9083.2|596
1607594700000|2020-12-10 10:05:00|9086.6|9085.1|9085.1|9083.6|9086.7|9085.2|9080.6|9079.1|505
1607595000000|2020-12-10 10:10:00|9085.2|9083.7|9087.4|9085.9|9090.4|9088.9|9084.9|9083.6|562
1607595300000|2020-12-10 10:15:00|9087.3|9085.8|9091.5|9090.6|9092.7|9091.2|9087.3|9085.8|596
1607595600000|2020-12-10 10:20:00|9091.9|9090.4|9091|9089.5|9092.6|9091.3|9089.8|9088.6|529
1607595900000|2020-12-10 10:25:00|9090.9|9089.4|9088.7|9087.8|9091|9089.8|9085.5|9084.2|404
1607596200000|2020-12-10 10:30:00|9089.2|9087.7|9092.7|9091.2|9092.9|9091.4|9085.1|9084.1|498
1607596500000|2020-12-10 10:35:00|9092.6|9091.1|9098.1|9096.6|9098.6|9097.5|9092.1|9091|619
1607596800000|2020-12-10 10:40:00|9098.2|9096.7|9093.7|9092.2|9099.6|9098.4|9091.5|9090.6|603
1607597100000|2020-12-10 10:45:00|9093.8|9092.3|9095.7|9094.8|9096.5|9095.5|9092.1|9090.6|509
1607597400000|2020-12-10 10:50:00|9095.8|9094.9|9092.6|9091.1|9096.2|9095|9090.8|9089.6|420
1607597700000|2020-12-10 10:55:00|9091.2|9089.7|9091.7|9090.2|9093|9091.6|9090.6|9089.4|458
1607598000000|2020-12-10 11:00:00|9091.8|9090.3|9094.5|9093|9094.7|9093.5|9091.2|9090|528
1607598300000|2020-12-10 11:05:00|9094.6|9093.1|9093.8|9092.3|9094.9|9093.5|9091.5|9090.1|368
1607598600000|2020-12-10 11:10:00|9093.9|9092.4|9095.4|9093.9|9096.1|9094.6|9092.2|9090.9|485
1607598900000|2020-12-10 11:15:00|9095.5|9094|9094.6|9093.1|9096.1|9094.9|9091.5|9090.3|545
1607599200000|2020-12-10 11:20:00|9094.5|9093.6|9092.1|9090.6|9095.7|9094.4|9090.8|9089.6|562
1607599500000|2020-12-10 11:25:00|9092.2|9090.7|9095.1|9093.6|9097.6|9096.1|9092|9090.6|518
1607599800000|2020-12-10 11:30:00|9095.2|9093.7|9094.7|9093.2|9095.6|9094.1|9092.6|9091.1|525
1607600100000|2020-12-10 11:35:00|9094.8|9093.3|9095.3|9093.8|9096|9094.5|9093.8|9092.3|398
1607600400000|2020-12-10 11:40:00|9095.5|9094|9099.5|9098|9103.4|9102.2|9095.2|9093.7|670
1607600700000|2020-12-10 11:45:00|9099.6|9098.1|9102.4|9099.9|9109|9105.7|9098|9095.3|817
1607601000000|2020-12-10 11:50:00|9103.2|9100.9|9108.6|9107.7|9110.5|9109|9099.2|9097.1|855
1607601300000|2020-12-10 11:55:00|9108.7|9107.8|9122|9120.5|9122.7|9121.2|9108.5|9107.6|962
1607601600000|2020-12-10 12:00:00|9121.8|9120.3|9112.8|9111.3|9126.6|9125.1|9112|9110.5|1067
1607601900000|2020-12-10 12:05:00|9112.9|9111.4|9108.7|9107.8|9113.9|9112.4|9107.1|9105.6|774
1607602200000|2020-12-10 12:10:00|9108.6|9107.7|9105.8|9104.3|9108.8|9107.8|9102.3|9100.8|760
1607602500000|2020-12-10 12:15:00|9105.7|9104.2|9103.8|9102.3|9107.6|9106.1|9103.4|9101.9|651
1607602800000|2020-12-10 12:20:00|9103.9|9102.4|9105.4|9104.5|9106.5|9105.6|9100.8|9099.4|745
1607603100000|2020-12-10 12:25:00|9105.5|9104.6|9097.6|9096.1|9109.8|9108.9|9097.4|9095.9|702
1607603400000|2020-12-10 12:30:00|9097.7|9096.2|9103.8|9102.3|9104.4|9102.9|9097.4|9096|690
1607603700000|2020-12-10 12:35:00|9103.9|9102.4|9108.1|9107.2|9108.3|9107.4|9103.1|9101.6|785
1607604000000|2020-12-10 12:40:00|9108.3|9106.8|9114.7|9107.2|9118.4|9112.7|9107.5|9103.8|789
1607604300000|2020-12-10 12:45:00|9115.2|9106.4|9120.4|9118.9|9128|9125.3|9110.6|9105.4|1873
1607604600000|2020-12-10 12:50:00|9120.7|9119.2|9114.8|9113.3|9121|9119.5|9110.5|9108.8|1255
1607604900000|2020-12-10 12:55:00|9114.9|9113.4|9109.1|9107.6|9118|9116.5|9108.1|9106.6|1435
1607605200000|2020-12-10 13:00:00|9109.2|9107.7|9110|9108.5|9113.6|9112.1|9106.6|9105.1|1308
1607605500000|2020-12-10 13:05:00|9109.8|9108.3|9110.3|9108.8|9112.9|9111.4|9107.6|9106.1|1141
1607605800000|2020-12-10 13:10:00|9110.2|9108.7|9111.4|9109.9|9113|9111.5|9108|9106.5|916
1607606100000|2020-12-10 13:15:00|9111.2|9109.7|9110.1|9108.6|9112|9110.5|9106.6|9105.1|1030
1607606400000|2020-12-10 13:20:00|9109.9|9108.4|9110.2|9108.7|9110.7|9109.2|9105|9103.5|982
1607606700000|2020-12-10 13:25:00|9110|9108.5|9117.1|9114.9|9118.9|9116|9109.5|9108|823
1607607000000|2020-12-10 13:30:00|9116.9|9114.3|9121|9119.5|9124|9122.5|9113.4|9111.1|1042
1607607300000|2020-12-10 13:35:00|9120.9|9119.4|9121.4|9119.9|9125.6|9124.1|9120.1|9118.6|912
1607607600000|2020-12-10 13:40:00|9121.3|9119.8|9123.2|9121.7|9123.9|9123|9118.4|9117.1|1055
1607607900000|2020-12-10 13:45:00|9123.4|9121.9|9125.5|9124|9129.2|9128.3|9122.6|9121.1|820
1607608200000|2020-12-10 13:50:00|9125.1|9124.2|9128.3|9126.8|9128.4|9127.3|9123.5|9122.1|842
1607608500000|2020-12-10 13:55:00|9128.1|9126.6|9128.9|9127.4|9132|9130.7|9121.9|9120.8|1159
1607608800000|2020-12-10 14:00:00|9129|9127.5|9129.9|9128.4|9132|9130.6|9127.3|9125.8|1065
1607609100000|2020-12-10 14:05:00|9130.1|9128.6|9119.4|9117.9|9130.1|9128.6|9118.1|9116.6|1131
1607609400000|2020-12-10 14:10:00|9119.5|9118|9120.5|9119|9122.3|9120.8|9114.3|9113.1|1062
1607609700000|2020-12-10 14:15:00|9120.4|9118.9|9119.5|9118|9125|9123.7|9118.2|9116.7|885
1607610000000|2020-12-10 14:20:00|9119.6|9118.1|9117.7|9116.2|9120.4|9119|9115.4|9113.9|849
1607610300000|2020-12-10 14:25:00|9117.6|9116.1|9117.4|9115.9|9118.1|9116.6|9112|9110.6|858
1607610600000|2020-12-10 14:30:00|9117.5|9116|9116.9|9115.4|9119.8|9118.4|9109.9|9108.4|1242
1607610900000|2020-12-10 14:35:00|9116.8|9115.3|9114|9112.5|9117.5|9116.3|9111.9|9110.4|1031
1607611200000|2020-12-10 14:40:00|9113.7|9112.2|9118.4|9116.9|9119.9|9118.4|9112.4|9111.3|1196
1607611500000|2020-12-10 14:45:00|9118.5|9117|9123|9122.1|9123.5|9122.6|9118.1|9116.6|1126
1607611800000|2020-12-10 14:50:00|9122.9|9122|9129.4|9127.9|9131|9129.7|9122.8|9121.5|979
1607612100000|2020-12-10 14:55:00|9129.3|9127.8|9130.4|9129.5|9133.9|9132.4|9128.1|9126.6|1017
1607612400000|2020-12-10 15:00:00|9130.7|9129.2|9129.3|9128.4|9132.5|9131.1|9127.2|9125.8|979
1607612700000|2020-12-10 15:05:00|9129.5|9128.6|9126.2|9125.3|9131.4|9130.2|9126.2|9125.2|942
1607613000000|2020-12-10 15:10:00|9126.5|9125.6|9124.8|9123.9|9126.8|9125.9|9122.6|9121.4|819
1607613300000|2020-12-10 15:15:00|9124.9|9124|9127.6|9126.1|9128.3|9127.1|9121.7|9120.5|1011
1607613600000|2020-12-10 15:20:00|9127.7|9126.2|9129.7|9128.2|9131.8|9130.6|9125.2|9123.9|942
1607613900000|2020-12-10 15:25:00|9129.8|9128.3|9133.6|9132.7|9134.3|9133.1|9129.7|9128.2|834
1607614200000|2020-12-10 15:30:00|9133.7|9132.8|9129.8|9128.3|9136.8|9135.6|9129.1|9127.6|804
1607614500000|2020-12-10 15:35:00|9129.7|9128.2|9129.2|9128.3|9130.5|9129|9123.2|9121.7|895
1607614800000|2020-12-10 15:40:00|9129|9128.1|9125.3|9123.8|9129.4|9128.5|9120.2|9118.7|770
1607615100000|2020-12-10 15:45:00|9125.4|9123.9|9130.7|9129.8|9134.8|9133.3|9124.1|9122.6|869
1607615400000|2020-12-10 15:50:00|9130.6|9129.7|9129.5|9128|9133.9|9132.8|9129|9127.7|746
1607615700000|2020-12-10 15:55:00|9129.4|9127.9|9140.7|9139.2|9142|9141.1|9127.3|9125.8|1083
1607616000000|2020-12-10 16:00:00|9140.9|9139.4|9135.2|9133.7|9143|9141.8|9134.6|9133.4|1010
1607616300000|2020-12-10 16:05:00|9135.1|9133.6|9132.1|9130.6|9135.8|9134.7|9131.6|9130.1|766
1607616600000|2020-12-10 16:10:00|9132|9130.5|9129.2|9128.3|9134.5|9133.2|9129|9128.1|703
1607616900000|2020-12-10 16:15:00|9129.3|9128.4|9121.9|9121|9130|9129|9121.8|9120.3|660
1607617200000|2020-12-10 16:20:00|9121.8|9120.9|9121.8|9120.3|9123.4|9122.1|9121.2|9120.1|525
1607617500000|2020-12-10 16:25:00|9121.9|9120.4|9121.9|9120.4|9122.6|9121.2|9119.3|9117.9|581
1607617800000|2020-12-10 16:30:00|9121.7|9120.2|9118.2|9116.7|9123.2|9122.2|9117.7|9116.4|662
1607618100000|2020-12-10 16:35:00|9118.3|9116.8|9117.7|9116.2|9120.5|9119.5|9117.4|9116.1|545
1607618400000|2020-12-10 16:40:00|9117.9|9116.4|9118.8|9117.3|9119.7|9118.7|9117.5|9116|453
1607618700000|2020-12-10 16:45:00|9118.9|9117.4|9120.2|9119.3|9120.7|9119.7|9118.2|9117.1|509
1607619000000|2020-12-10 16:50:00|9120.1|9119.2|9120.1|9118.6|9120.5|9119.3|9117|9115.9|543
1607619300000|2020-12-10 16:55:00|9120|9118.5|9117.4|9115.9|9120.6|9119.3|9113.1|9111.8|724
1607619600000|2020-12-10 17:00:00|9117.5|9116|9114.6|9113.1|9118.2|9116.8|9113.8|9112.5|628
1607619900000|2020-12-10 17:05:00|9114.5|9113|9113.2|9111.7|9116.9|9115.8|9110.4|9109.5|529
1607620200000|2020-12-10 17:10:00|9113.1|9111.6|9116.2|9115.3|9117.3|9116.1|9112.8|9111.5|487
1607620500000|2020-12-10 17:15:00|9116.1|9115.2|9120.3|9119.4|9121.5|9120.6|9115.8|9114.7|651
1607620800000|2020-12-10 17:20:00|9120.2|9119.3|9114.4|9113.5|9121|9119.8|9114.4|9113.5|493
1607621100000|2020-12-10 17:25:00|9114.5|9113.6|9115.6|9114.1|9118|9117.1|9114.1|9113|391
1607621400000|2020-12-10 17:30:00|9115.7|9114.2|9117.9|9117|9118.4|9117.2|9112.2|9110.7|582
1607621700000|2020-12-10 17:35:00|9118|9117.1|9114.2|9113.3|9118.7|9117.7|9114|9112.8|701
1607622000000|2020-12-10 17:40:00|9114.4|9112.9|9110.8|9109.3|9114.5|9113|9107.8|9106.3|604
1607622300000|2020-12-10 17:45:00|9110.9|9109.4|9110.5|9109|9112.2|9111.3|9108|9106.7|687
1607622600000|2020-12-10 17:50:00|9110.6|9109.1|9110.1|9108.6|9112.3|9110.9|9109.4|9107.9|635
1607622900000|2020-12-10 17:55:00|9110|9108.5|9106.6|9105.1|9110.4|9109|9103.1|9101.8|750
1607623200000|2020-12-10 18:00:00|9106.5|9105|9128|9126.5|9134.9|9132.3|9106.5|9105|1377
1607623500000|2020-12-10 18:05:00|9127.9|9126.4|9122.7|9121.2|9129.8|9128.4|9117.9|9116.4|806
1607623800000|2020-12-10 18:10:00|9123|9121.5|9122.2|9120.7|9124.1|9122.6|9120.6|9119.1|616
1607624100000|2020-12-10 18:15:00|9121.8|9120.3|9122.6|9121.1|9123.4|9122.2|9118.2|9117.2|740
1607624400000|2020-12-10 18:20:00|9122.5|9121|9125.5|9124|9125.7|9124.2|9120|9118.5|687
1607624700000|2020-12-10 18:25:00|9125.7|9124.2|9132.6|9131.1|9134.8|9133.3|9125.5|9124|756
1607625000000|2020-12-10 18:30:00|9132.7|9131.2|9129.4|9127.9|9133|9131.5|9128.2|9126.8|599
1607625300000|2020-12-10 18:35:00|9129.5|9128|9128.2|9126.7|9130.4|9128.9|9127.5|9126.3|471
1607625600000|2020-12-10 18:40:00|9128|9126.5|9126.6|9125.1|9128.4|9126.9|9126.6|9125.1|354
1607625900000|2020-12-10 18:45:00|9126.7|9125.2|9128.5|9127|9128.8|9127.3|9125.3|9123.8|395
1607626200000|2020-12-10 18:50:00|9128.4|9126.9|9128.6|9127.1|9130.5|9129.3|9127.4|9125.9|417
1607626500000|2020-12-10 18:55:00|9128.5|9127|9128.2|9126.7|9131.7|9130.4|9127.2|9125.7|453
1607626800000|2020-12-10 19:00:00|9128.1|9126.6|9135.4|9133.9|9135.9|9134.4|9128.1|9126.6|437
1607627100000|2020-12-10 19:05:00|9135.3|9133.8|9133.8|9132.3|9136.7|9135.2|9132.5|9131.2|450
1607627400000|2020-12-10 19:10:00|9133.7|9132.2|9133.9|9132.4|9134.6|9133.1|9132.1|9130.6|363
1607627700000|2020-12-10 19:15:00|9134|9132.5|9132.3|9130.8|9134.8|9133.3|9130.2|9128.7|395
1607628000000|2020-12-10 19:20:00|9132.4|9130.9|9127.5|9126|9132.6|9131.1|9125.8|9124.4|459
1607628300000|2020-12-10 19:25:00|9127.7|9126.2|9131.9|9130.4|9132.4|9130.9|9127.3|9125.8|408
1607628600000|2020-12-10 19:30:00|9131.8|9130.3|9130.2|9129.3|9132.1|9130.6|9128.7|9127.5|435
1607628900000|2020-12-10 19:35:00|9130.1|9129.2|9130.7|9129.2|9132|9130.8|9129.1|9128.2|483
1607629200000|2020-12-10 19:40:00|9130.8|9129.3|9132.1|9130.6|9133.8|9132.3|9130.8|9129.3|410
1607629500000|2020-12-10 19:45:00|9132|9130.5|9130.7|9129.2|9132|9130.6|9129.5|9128.1|474
1607629800000|2020-12-10 19:50:00|9130.8|9129.3|9131.5|9130|9132|9130.9|9128.8|9127.5|617
1607630100000|2020-12-10 19:55:00|9131.4|9129.9|9131.2|9129.7|9132.1|9130.9|9127.1|9125.8|670
1607630400000|2020-12-10 20:00:00|9131.4|9129.9|9130.4|9128.9|9131.4|9130.1|9128.3|9126.8|498
1607630700000|2020-12-10 20:05:00|9130.3|9128.8|9128.2|9126.7|9130.3|9128.8|9127.5|9126|395
1607631000000|2020-12-10 20:10:00|9128.1|9126.6|9127.3|9125.8|9130.1|9128.8|9125.3|9124|553
1607631300000|2020-12-10 20:15:00|9127.6|9126.1|9129.3|9127.8|9129.7|9128.6|9126.1|9124.9|485
1607631600000|2020-12-10 20:20:00|9129|9128.1|9125.6|9124.1|9129.2|9128.1|9124|9122.5|497
1607631900000|2020-12-10 20:25:00|9125.8|9124.3|9124.9|9123.4|9127.6|9126.4|9123.8|9122.6|423
1607632200000|2020-12-10 20:30:00|9125|9123.5|9128|9127.1|9128.3|9127.3|9123.1|9122.1|461
1607632500000|2020-12-10 20:35:00|9128.1|9127.2|9128.5|9127|9129.6|9128.6|9127.4|9126.3|371
1607632800000|2020-12-10 20:40:00|9128.6|9127.1|9130.2|9128.7|9131.3|9129.8|9125.5|9124.3|508
1607633100000|2020-12-10 20:45:00|9130.3|9128.8|9130|9129.1|9132.3|9130.8|9128.7|9127.5|446
1607633400000|2020-12-10 20:50:00|9130.1|9129.2|9133.4|9131.9|9133.7|9132.6|9129.9|9128.8|450
1607633700000|2020-12-10 20:55:00|9133.5|9132|9132.5|9131|9136.2|9135|9131.1|9129.6|619
1607634000000|2020-12-10 21:00:00|9132.3|9130.8|9132.7|9131.2|9133.3|9131.8|9129|9127.5|480
1607634300000|2020-12-10 21:05:00|9132.8|9131.3|9133.2|9130.4|9135.6|9134|9132.3|9130.4|359
1607634600000|2020-12-10 21:10:00|9132.3|9130.8|9132.7|9131.2|9133.9|9132.4|9131.8|9130.3|288
1607634900000|2020-12-10 21:15:00|9132.8|9131.3|9131|9129.5|9132.8|9131.3|9130.5|9128.8|191
1607635200000|2020-12-10 21:20:00|9131.1|9129.6|9131|9129.5|9133.5|9132|9130.6|9129.1|214
1607635500000|2020-12-10 21:25:00|9130.8|9129.3|9132.1|9130.6|9132.4|9130.7|9129.4|9127.9|318
1607635800000|2020-12-10 21:30:00|9132|9130.5|9131.8|9130.3|9132.2|9130.7|9130.2|9129.2|212
1607636100000|2020-12-10 21:35:00|9131.7|9130.2|9129.7|9128.2|9131.9|9130.4|9129.4|9127.9|173
1607636400000|2020-12-10 21:40:00|9129.9|9128.4|9129.4|9127.9|9130.5|9129.3|9129.2|9127.7|182
1607636700000|2020-12-10 21:45:00|9129.3|9127.8|9132.4|9130.9|9133|9131.3|9127.9|9126.5|348
1607637000000|2020-12-10 21:50:00|9133.2|9130.5|9133.6|9131.1|9137.4|9133.9|9132.9|9128.5|766
1607637300000|2020-12-10 21:55:00|9133.7|9130.6|9136.8|9128.3|9139.6|9133.4|9133.6|9124.9|534
1607637600000|2020-12-10 22:00:00|9136.5|9124.5|9136.2|9124.2|9136.9|9132.7|9135.7|9123.7|41
1607637900000|2020-12-10 22:05:00|9135.3|9123.3|9137.4|9125.4|9138.4|9126.4|9135|9123|142
1607638200000|2020-12-10 22:10:00|9137.2|9125.2|9136.7|9124.7|9138.5|9126.5|9136.2|9124.2|203
1607638500000|2020-12-10 22:15:00|9137|9125|9131.4|9120.5|9137.6|9125.6|9131|9119.2|220
1607638800000|2020-12-10 22:20:00|9132.3|9120.4|9132.2|9121.1|9133.3|9123|9130.1|9120.2|182
1607639100000|2020-12-10 22:25:00|9132.1|9121|9130.9|9119.4|9133.5|9122.6|9125.2|9116.8|312
1607639400000|2020-12-10 22:30:00|9130.6|9119.2|9135.4|9123.4|9136.3|9125|9128.4|9119.2|298
1607639700000|2020-12-10 22:35:00|9135.5|9123.6|9135.3|9123.3|9135.8|9123.8|9131.3|9121|295
1607640000000|2020-12-10 22:40:00|9134.6|9123.2|9133.6|9125|9136.2|9126.6|9132.3|9123|204
1607640300000|2020-12-10 22:45:00|9133.2|9125.1|9131.4|9123.3|9134.6|9126|9130.3|9121.5|370
1607640600000|2020-12-10 22:50:00|9131.5|9123.1|9130.3|9124|9133.1|9124.5|9129.2|9122|607
1607640900000|2020-12-10 22:55:00|9130.2|9123.9|9131.8|9124.2|9133.2|9126.5|9129.5|9122.5|578
1607641200000|2020-12-10 23:00:00|9132.4|9123.9|9129.7|9126.8|9137.3|9128.5|9129.2|9123.5|706
1607641500000|2020-12-10 23:05:00|9129.9|9126.9|9129.5|9126.1|9130.5|9127.5|9128.8|9126.1|467
1607641800000|2020-12-10 23:10:00|9129.2|9126.2|9130.3|9127.8|9130.9|9127.9|9128.8|9126.1|445
1607642100000|2020-12-10 23:15:00|9130.1|9127.9|9130|9127.7|9130.2|9128.2|9128.3|9125.9|457
1607642400000|2020-12-10 23:20:00|9129.6|9128.1|9127.9|9126.4|9129.8|9128.2|9127.9|9125.9|352
1607642700000|2020-12-10 23:25:00|9128.3|9126.1|9127|9124.5|9128.5|9126.6|9126.4|9124.2|360
1607643000000|2020-12-10 23:30:00|9126.9|9124.6|9129.9|9124.2|9130.8|9126.4|9126.2|9123.6|474
1607643300000|2020-12-10 23:35:00|9129.6|9124.4|9130.2|9126.6|9131.9|9128.2|9128|9124.1|446
1607643600000|2020-12-10 23:40:00|9130.4|9126.2|9129.4|9127.1|9132.5|9128.4|9128.8|9124.8|530
1607643900000|2020-12-10 23:45:00|9129.3|9126.9|9129.3|9127.8|9129.4|9127.9|9127.9|9126.1|241
1607644200000|2020-12-10 23:50:00|9129.4|9127.9|9128.6|9127.1|9129.5|9128|9128.3|9126.8|211
1607644500000|2020-12-10 23:55:00|9128.7|9127.2|9129.6|9128.1|9130|9128.3|9127.5|9126|273
1607644800000|2020-12-11 00:00:00|9129.4|9127.9|9127.1|9125.6|9130.3|9128.6|9126.4|9124.9|324
1607645100000|2020-12-11 00:05:00|9127|9125.5|9129|9127.5|9130.1|9128.4|9126.4|9124.9|462
1607645400000|2020-12-11 00:10:00|9129.3|9127.8|9128.4|9126.9|9129.4|9127.9|9127.2|9125.7|295
1607645700000|2020-12-11 00:15:00|9128.5|9127|9128.4|9126.9|9128.9|9127.4|9127.2|9125.9|281
1607646000000|2020-12-11 00:20:00|9128.3|9126.8|9131.6|9130.1|9132.3|9130.8|9128.3|9126.8|286
1607646300000|2020-12-11 00:25:00|9131.7|9130.2|9132|9130.5|9133.1|9131.6|9131.5|9130|225
1607646600000|2020-12-11 00:30:00|9131.9|9130.4|9133.4|9131.9|9135.7|9134.2|9131.5|9130|353
1607646900000|2020-12-11 00:35:00|9133.5|9132|9133.2|9131.7|9135.1|9133.6|9131.2|9129.7|252
1607647200000|2020-12-11 00:40:00|9133.1|9131.6|9132|9130.5|9133.8|9132.5|9132|9130.5|186
1607647500000|2020-12-11 00:45:00|9131.8|9130.3|9132.8|9131.3|9132.8|9131.3|9130.7|9128.9|349
1607647800000|2020-12-11 00:50:00|9132.7|9131.2|9132.7|9131.2|9133.3|9131.8|9131.8|9130.3|275
1607648100000|2020-12-11 00:55:00|9132.9|9131.4|9131.7|9130.2|9133.2|9131.7|9130.6|9129.1|381
1607648400000|2020-12-11 01:00:00|9131.8|9130.3|9131.8|9130.3|9132|9130.8|9129.5|9128.1|440
1607648700000|2020-12-11 01:05:00|9131.9|9130.4|9133|9131.5|9133.6|9132.1|9131.7|9130.2|416
1607649000000|2020-12-11 01:10:00|9132.9|9131.4|9133.3|9131.8|9133.4|9131.9|9131.3|9129.8|351
1607649300000|2020-12-11 01:15:00|9133.2|9131.7|9133.7|9132.2|9134|9132.5|9131.9|9130.4|333
1607649600000|2020-12-11 01:20:00|9133.6|9132.1|9133.2|9131.7|9134.8|9133.3|9133.1|9131.6|444
1607649900000|2020-12-11 01:25:00|9133.3|9131.8|9135.5|9134|9135.9|9134.4|9133.1|9131.6|322
1607650200000|2020-12-11 01:30:00|9135.4|9133.9|9134.9|9133.4|9135.9|9134.4|9134.6|9133.1|293
1607650500000|2020-12-11 01:35:00|9134.8|9133.3|9135.7|9134.2|9136|9134.5|9132.9|9131.4|318
1607650800000|2020-12-11 01:40:00|9135.6|9134.1|9134.4|9132.9|9135.9|9134.6|9133.8|9132.3|271
1607651100000|2020-12-11 01:45:00|9134.3|9132.8|9135|9133.5|9135.7|9134.2|9133.5|9132|228
1607651400000|2020-12-11 01:50:00|9134.9|9133.4|9133.6|9132.1|9135.2|9133.7|9133.2|9131.7|295
1607651700000|2020-12-11 01:55:00|9133.7|9132.2|9136.1|9134.6|9136.7|9135.2|9132.1|9130.6|487
1607652000000|2020-12-11 02:00:00|9136|9134.5|9133.3|9131.8|9136.2|9134.7|9132.9|9131.4|418
1607652300000|2020-12-11 02:05:00|9133.4|9131.9|9132.3|9130.8|9133.7|9132.2|9132.2|9130.7|314
1607652600000|2020-12-11 02:10:00|9132.4|9130.9|9131|9129.5|9132.5|9131|9130.6|9129.1|239
1607652900000|2020-12-11 02:15:00|9130.7|9129.2|9130.7|9129.2|9131.7|9130.2|9130.2|9128.7|212
1607653200000|2020-12-11 02:20:00|9130.6|9129.1|9132.8|9131.9|9133|9131.9|9130.3|9129|253
1607653500000|2020-12-11 02:25:00|9132.9|9131.4|9132.1|9130.6|9133.1|9131.8|9130.9|9129.4|256
1607653800000|2020-12-11 02:30:00|9131.9|9130.4|9130.2|9128.7|9132.1|9130.6|9129|9127.5|346
1607654100000|2020-12-11 02:35:00|9130.1|9128.6|9130.5|9129|9130.7|9129.4|9129.4|9128.1|240
1607654400000|2020-12-11 02:40:00|9130.4|9128.9|9131.3|9129.8|9132.3|9131.1|9129.5|9128|303
1607654700000|2020-12-11 02:45:00|9131.4|9129.9|9132.5|9131|9132.9|9131.8|9130.8|9129.5|190
1607655000000|2020-12-11 02:50:00|9132.6|9131.1|9132.4|9130.9|9133.1|9131.7|9132|9130.6|273
1607655300000|2020-12-11 02:55:00|9132.3|9130.8|9127|9125.5|9132.6|9131.4|9126.9|9125.4|489
1607655600000|2020-12-11 03:00:00|9126.9|9125.4|9129|9127.5|9129|9127.5|9125.3|9124.2|335
1607655900000|2020-12-11 03:05:00|9128.9|9127.4|9124.2|9122.7|9129|9127.5|9123.6|9122.1|395
1607656200000|2020-12-11 03:10:00|9124.3|9122.8|9127.3|9125.8|9127.4|9125.9|9124.2|9122.7|283
1607656500000|2020-12-11 03:15:00|9127.2|9125.7|9126.6|9125.1|9127.8|9126.3|9126.5|9125|211
1607656800000|2020-12-11 03:20:00|9126.7|9125.2|9126.9|9125.4|9128.1|9126.6|9125.6|9124.1|260
1607657100000|2020-12-11 03:25:00|9127|9125.5|9126.7|9125.2|9127.9|9126.4|9126.5|9125|285
1607657400000|2020-12-11 03:30:00|9126.9|9125.4|9127.2|9125.7|9127.5|9126|9126.5|9125|272
1607657700000|2020-12-11 03:35:00|9127.1|9125.6|9127.2|9125.7|9127.7|9126.2|9126.8|9125.3|239
1607658000000|2020-12-11 03:40:00|9127.3|9125.8|9128.9|9127.4|9128.9|9127.4|9126.9|9125.4|226
1607658300000|2020-12-11 03:45:00|9128.8|9127.3|9128.2|9126.7|9129|9127.5|9127.9|9126.4|264
1607658600000|2020-12-11 03:50:00|9128.3|9126.8|9128.4|9126.9|9129.1|9127.9|9128.1|9126.6|193
1607658900000|2020-12-11 03:55:00|9128.3|9126.8|9128.4|9126.9|9129.2|9127.7|9128.1|9126.6|233
1607659200000|2020-12-11 04:00:00|9128.5|9127|9129.4|9127.9|9129.7|9128.2|9128.5|9127|237
1607659500000|2020-12-11 04:05:00|9129.5|9128|9127.3|9125.8|9129.5|9128|9126.9|9125.4|169
1607659800000|2020-12-11 04:10:00|9127.2|9125.7|9127.2|9125.7|9127.8|9126.3|9127|9125.5|191
1607660100000|2020-12-11 04:15:00|9127.1|9125.6|9129.1|9127.6|9129.1|9127.8|9126.8|9125.4|240
1607660400000|2020-12-11 04:20:00|9129.2|9127.7|9130|9128.5|9130.2|9128.8|9129|9127.5|247
1607660700000|2020-12-11 04:25:00|9130.1|9128.6|9131.2|9129.7|9131.2|9129.7|9129.5|9128|191
1607661000000|2020-12-11 04:30:00|9131.1|9129.6|9131.2|9129.7|9131.6|9130.1|9130.6|9129.1|241
1607661300000|2020-12-11 04:35:00|9131.1|9129.6|9131.1|9129.6|9132|9130.7|9130.8|9129.3|211
1607661600000|2020-12-11 04:40:00|9131.2|9129.7|9130.9|9129.4|9131.5|9130|9130.2|9128.7|210
1607661900000|2020-12-11 04:45:00|9130.8|9129.3|9131.6|9130.1|9131.9|9130.7|9130.8|9129.3|161
1607662200000|2020-12-11 04:50:00|9131.5|9130|9132|9130.5|9133.2|9131.7|9131.4|9129.9|185
1607662500000|2020-12-11 04:55:00|9131.9|9130.4|9132.2|9130.7|9132.7|9131.3|9131.2|9129.8|258
1607662800000|2020-12-11 05:00:00|9132.3|9130.8|9134.5|9133|9134.5|9133|9131.5|9130|348
1607663100000|2020-12-11 05:05:00|9134.3|9132.8|9132.9|9131.4|9134.6|9133.1|9132.3|9130.8|233
1607663400000|2020-12-11 05:10:00|9132.8|9131.3|9132.3|9130.8|9133.3|9131.8|9131.8|9130.3|240
1607663700000|2020-12-11 05:15:00|9132.2|9130.7|9133.3|9131.8|9133.6|9132.5|9132.2|9130.7|234
1607664000000|2020-12-11 05:20:00|9133.2|9131.7|9133.5|9132|9133.9|9132.7|9132.9|9131.4|155
1607664300000|2020-12-11 05:25:00|9133.4|9131.9|9133.1|9131.6|9133.7|9132.3|9132.7|9131.2|228
1607664600000|2020-12-11 05:30:00|9133.2|9131.7|9132.5|9131|9133.2|9131.7|9132.4|9130.9|185
1607664900000|2020-12-11 05:35:00|9132.6|9131.1|9131.8|9130.3|9132.6|9131.1|9131.1|9129.6|153
1607665200000|2020-12-11 05:40:00|9131.9|9130.4|9131.5|9130|9132.1|9130.6|9131.5|9130|149
1607665500000|2020-12-11 05:45:00|9131.6|9130.1|9132.2|9130.7|9132.5|9131.2|9131.4|9129.9|174
1607665800000|2020-12-11 05:50:00|9132.4|9130.9|9131.8|9130.3|9132.6|9131.1|9131.6|9130.1|197
1607666100000|2020-12-11 05:55:00|9131.7|9130.2|9130.5|9129|9131.9|9130.4|9130.5|9129|314
1607666400000|2020-12-11 06:00:00|9130.6|9129.1|9130.2|9128.7|9131.8|9130.3|9129.5|9128|280
1607666700000|2020-12-11 06:05:00|9130|9128.5|9131|9130.1|9131.4|9130.3|9129.8|9128.5|275
1607667000000|2020-12-11 06:10:00|9130.9|9130|9132|9130.5|9132.7|9131.2|9130.9|9129.5|280
1607667300000|2020-12-11 06:15:00|9131.9|9130.4|9128.7|9127.2|9132.1|9130.6|9128.6|9127.2|257
1607667600000|2020-12-11 06:20:00|9128.6|9127.1|9128.7|9127.2|9129.1|9127.6|9128.3|9127.1|185
1607667900000|2020-12-11 06:25:00|9128.8|9127.3|9129.5|9128|9130.4|9128.9|9128.5|9127.2|215
1607668200000|2020-12-11 06:30:00|9129.2|9127.7|9129.2|9127.7|9129.6|9128.4|9128.6|9127.1|202
1607668500000|2020-12-11 06:35:00|9129.3|9127.8|9128.9|9127.4|9129.4|9127.9|9127.2|9125.7|331
1607668800000|2020-12-11 06:40:00|9128.8|9127.3|9129|9127.5|9130.5|9129|9128.2|9126.7|300
1607669100000|2020-12-11 06:45:00|9129.1|9127.6|9128.4|9126.9|9129.5|9128|9127.7|9126.2|237
1607669400000|2020-12-11 06:50:00|9128.5|9127|9127.1|9125.6|9128.5|9127|9126.8|9125.3|271
1607669700000|2020-12-11 06:55:00|9127|9125.5|9128.3|9125.5|9128.5|9127|9126.5|9125|187
1607670000000|2020-12-11 07:00:00|9128.6|9124.5|9127.5|9126|9131.1|9129.6|9126.7|9124.3|525
1607670300000|2020-12-11 07:05:00|9127.4|9125.9|9125.8|9124.3|9127.7|9126.5|9125|9123.5|361
1607670600000|2020-12-11 07:10:00|9125.7|9124.8|9127.2|9125.7|9128.1|9126.7|9125.6|9124.2|453
1607670900000|2020-12-11 07:15:00|9127.1|9125.6|9128.1|9126.6|9129.7|9128.4|9126.3|9124.8|443
1607671200000|2020-12-11 07:20:00|9128.3|9126.8|9125.7|9124.2|9128.3|9126.8|9125.5|9124.2|312
1607671500000|2020-12-11 07:25:00|9125.8|9124.3|9124.1|9122.6|9126.3|9124.9|9123.7|9122.5|372
1607671800000|2020-12-11 07:30:00|9124|9122.5|9118.6|9117.7|9125|9124|9116.2|9114.2|630
1607672100000|2020-12-11 07:35:00|9118.8|9117.3|9126.9|9126|9129.8|9128.3|9118.6|9117.1|696
1607672400000|2020-12-11 07:40:00|9127.1|9125.6|9129.6|9128.1|9134.2|9132.7|9126.8|9125.5|647
1607672700000|2020-12-11 07:45:00|9129.5|9128|9132.2|9130.7|9134.7|9133.2|9128.2|9126.9|596
1607673000000|2020-12-11 07:50:00|9132.1|9130.6|9130.5|9129|9135.9|9134.4|9129.9|9128.4|618
1607673300000|2020-12-11 07:55:00|9130.4|9128.9|9138.2|9136.7|9142.7|9140.6|9130.3|9128.8|753
1607673600000|2020-12-11 08:00:00|9138.3|9136.8|9132.5|9131|9138.3|9136.8|9131.4|9129.9|799
1607673900000|2020-12-11 08:05:00|9132.6|9131.1|9135|9133.5|9137.9|9136.4|9131.7|9130.2|670
1607674200000|2020-12-11 08:10:00|9134.9|9133.4|9152.6|9151.1|9153.3|9151.8|9134.7|9133.2|1050
1607674500000|2020-12-11 08:15:00|9152.4|9150.9|9148.9|9147.4|9152.4|9150.9|9143.8|9142.3|1063
1607674800000|2020-12-11 08:20:00|9148.8|9147.3|9160.3|9158.8|9161.3|9160.4|9145.5|9144.3|1080
1607675100000|2020-12-11 08:25:00|9160.1|9159.2|9162.9|9161.4|9162.9|9161.4|9155.1|9153.9|1017
1607675400000|2020-12-11 08:30:00|9162.8|9161.3|9163.1|9161.6|9164.9|9163.6|9160.7|9159.5|993
1607675700000|2020-12-11 08:35:00|9162.9|9161.4|9176.8|9175.3|9178.6|9176.5|9162.4|9160.9|980
1607676000000|2020-12-11 08:40:00|9176.9|9175.4|9168.5|9165.4|9181.4|9179.9|9168.4|9165.3|977
1607676300000|2020-12-11 08:45:00|9168.7|9166.2|9176.8|9175.9|9177.4|9175.9|9168|9165.2|904
1607676600000|2020-12-11 08:50:00|9177.1|9175.6|9192.1|9190.6|9192.8|9190.6|9176.7|9175.5|962
1607676900000|2020-12-11 08:55:00|9192.5|9191|9178.1|9175.8|9194.3|9192.8|9176.5|9175.2|984
1607677200000|2020-12-11 09:00:00|9177.7|9176.2|9175.1|9173.6|9179.9|9178.4|9169.7|9168.2|943
1607677500000|2020-12-11 09:05:00|9175|9173.5|9180.2|9178.7|9182.1|9180.6|9174.9|9173.4|824
1607677800000|2020-12-11 09:10:00|9180.3|9178.8|9167.5|9166|9181|9179.5|9166.1|9164.6|845
1607678100000|2020-12-11 09:15:00|9167.6|9166.1|9166.9|9165.4|9171|9169.5|9161.6|9160.3|870
1607678400000|2020-12-11 09:20:00|9167.2|9165.7|9165.1|9163.6|9172.4|9171.1|9165|9163.5|702
1607678700000|2020-12-11 09:25:00|9165.2|9163.7|9170.2|9168.7|9171.4|9170|9163.1|9161.6|717
1607679000000|2020-12-11 09:30:00|9170.3|9168.8|9171.8|9170.9|9173.5|9172|9167.5|9166.2|678
1607679300000|2020-12-11 09:35:00|9171.6|9170.7|9168.7|9167.2|9173.8|9172.5|9168.1|9166.6|631
1607679600000|2020-12-11 09:40:00|9168.4|9167.5|9165.8|9164.3|9169.2|9168|9162|9160.5|654
1607679900000|2020-12-11 09:45:00|9165.7|9164.2|9164.2|9162.7|9166.1|9164.6|9159.1|9157.9|697
1607680200000|2020-12-11 09:50:00|9164.1|9162.6|9160.3|9159.4|9164.8|9163.6|9159.9|9158.6|688
1607680500000|2020-12-11 09:55:00|9160.6|9159.1|9167.3|9165.8|9167.4|9165.9|9159.7|9158.2|823
1607680800000|2020-12-11 10:00:00|9167.2|9165.7|9175.8|9174.3|9183|9181.5|9167.2|9165.7|865
1607681100000|2020-12-11 10:05:00|9175.7|9174.2|9169.7|9168.2|9176.5|9175|9167.8|9166.4|700
1607681400000|2020-12-11 10:10:00|9169.9|9168.4|9176.7|9173.8|9178.9|9177.4|9167|9164.9|882
1607681700000|2020-12-11 10:15:00|9176.8|9173.5|9169.6|9168.1|9180.6|9179.1|9168.5|9167.3|801
1607682000000|2020-12-11 10:20:00|9169.4|9167.9|9172.5|9171.6|9173.8|9172.3|9169.3|9167.8|689
1607682300000|2020-12-11 10:25:00|9172.4|9171.5|9174.4|9172.9|9176.9|9175.7|9171.8|9170.6|698
1607682600000|2020-12-11 10:30:00|9174.3|9172.8|9180.4|9178.9|9182.8|9181.3|9173.7|9172.2|633
1607682900000|2020-12-11 10:35:00|9180.3|9178.8|9178.8|9177.3|9180.9|9179.4|9176.8|9175.3|828
1607683200000|2020-12-11 10:40:00|9178.9|9177.4|9177.7|9176.2|9179.8|9178.4|9176.1|9174.8|678
1607683500000|2020-12-11 10:45:00|9177.8|9176.3|9176.8|9175.3|9184.3|9182.8|9176.6|9175.3|659
1607683800000|2020-12-11 10:50:00|9176.9|9175.4|9175.9|9174.4|9177.7|9176.4|9175.5|9174.2|567
1607684100000|2020-12-11 10:55:00|9175.8|9174.3|9183.3|9181.8|9186.2|9184.7|9175.8|9174.3|713
1607684400000|2020-12-11 11:00:00|9183.2|9181.7|9187.7|9186.2|9187.7|9186.2|9179.6|9178.1|774
1607684700000|2020-12-11 11:05:00|9187.8|9186.3|9192.6|9191.1|9199.5|9198.6|9187.8|9186.3|848
1607685000000|2020-12-11 11:10:00|9192.5|9191|9193.4|9191.9|9193.7|9192.2|9186.9|9185.4|763
1607685300000|2020-12-11 11:15:00|9193.3|9191.8|9191.3|9189.8|9196.5|9195|9188.2|9186.7|908
1607685600000|2020-12-11 11:20:00|9191.5|9190|9190.3|9188.8|9196.2|9194.7|9189.7|9188.4|754
1607685900000|2020-12-11 11:25:00|9189.6|9188.7|9185|9183.5|9189.9|9188.7|9177.8|9176.3|921
1607686200000|2020-12-11 11:30:00|9185.4|9183.9|9185.8|9184.9|9187.1|9185.6|9181.9|9180.8|699
1607686500000|2020-12-11 11:35:00|9186.1|9184.6|9178.4|9177.5|9186.5|9185|9177.8|9176.9|592
1607686800000|2020-12-11 11:40:00|9178.3|9177.4|9190.9|9189.4|9191.7|9190.6|9178.2|9177.3|727
1607687100000|2020-12-11 11:45:00|9190.8|9189.3|9197.7|9196.2|9197.7|9196.2|9190.8|9189.3|653
1607687400000|2020-12-11 11:50:00|9197.8|9196.3|9196.1|9194.6|9199.5|9198|9191.4|9189.9|672
1607687700000|2020-12-11 11:55:00|9196|9194.5|9195.1|9193.6|9197.5|9196.5|9191.8|9190.3|836
1607688000000|2020-12-11 12:00:00|9195.7|9194.2|9192.1|9191.2|9197|9195.5|9190.3|9188.8|844
1607688300000|2020-12-11 12:05:00|9192.2|9191.3|9193.7|9192.2|9194.1|9192.7|9185.6|9184.1|705
1607688600000|2020-12-11 12:10:00|9193.9|9192.4|9193.5|9192|9195.4|9194|9192.3|9190.8|549
1607688900000|2020-12-11 12:15:00|9193.7|9192.2|9193.9|9192.4|9195.5|9194|9192.1|9190.9|567
1607689200000|2020-12-11 12:20:00|9193.7|9192.2|9198.7|9197.2|9200.2|9198.9|9193|9191.9|661
1607689500000|2020-12-11 12:25:00|9198.6|9197.1|9204.1|9202.6|9205|9203.5|9198.4|9196.9|618
1607689800000|2020-12-11 12:30:00|9204.2|9202.7|9208.3|9206.8|9212|9210.5|9203.1|9201.6|757
1607690100000|2020-12-11 12:35:00|9208.2|9206.7|9206.2|9204.7|9212.1|9210.6|9204.3|9202.8|790
1607690400000|2020-12-11 12:40:00|9206|9204.5|9206.9|9205.4|9210.5|9209.4|9205|9203.5|629
1607690700000|2020-12-11 12:45:00|9207|9205.5|9209|9207.5|9210|9208.5|9206.2|9204.7|555
1607691000000|2020-12-11 12:50:00|9209.1|9207.6|9212.7|9211.2|9214.1|9212.6|9208.8|9207.5|486
1607691300000|2020-12-11 12:55:00|9212.8|9211.3|9211.1|9209.6|9214.1|9212.8|9209.4|9207.9|564
1607691600000|2020-12-11 13:00:00|9211.7|9210.2|9218.6|9217.1|9219|9217.5|9208.9|9207.4|698
1607691900000|2020-12-11 13:05:00|9218.7|9217.2|9224.6|9223.1|9226.6|9225.3|9217.8|9216.5|907
1607692200000|2020-12-11 13:10:00|9224.7|9223.2|9230.1|9228.6|9230.5|9229.4|9224.6|9223.1|762
1607692500000|2020-12-11 13:15:00|9230.3|9228.8|9222.7|9221.2|9230.3|9228.8|9222.6|9221.1|688
1607692800000|2020-12-11 13:20:00|9222.8|9221.3|9225|9223.5|9226|9224.6|9221.7|9220.2|889
1607693100000|2020-12-11 13:25:00|9224.9|9223.4|9221.7|9217.1|9224.9|9223.5|9219.2|9216.1|529
1607693400000|2020-12-11 13:30:00|9221.5|9217|9214.5|9213|9223|9220.4|9212.5|9211|984
1607693700000|2020-12-11 13:35:00|9214|9213.1|9212.7|9211.8|9217.9|9216.7|9212.3|9211.4|753
1607694000000|2020-12-11 13:40:00|9212.5|9211.6|9210|9208.5|9213.1|9212.2|9209|9207.5|719
1607694300000|2020-12-11 13:45:00|9209.8|9208.3|9207.4|9206.5|9210.9|9209.6|9206.3|9205.4|669
1607694600000|2020-12-11 13:50:00|9207.2|9206.3|9198.3|9197.4|9208.7|9207.3|9196.4|9195|840
1607694900000|2020-12-11 13:55:00|9198.2|9197.3|9192.8|9191.3|9198.7|9197.5|9190.8|9189.3|898
1607695200000|2020-12-11 14:00:00|9192.7|9191.2|9192|9190.5|9195.9|9194.6|9190.9|9189.4|848
1607695500000|2020-12-11 14:05:00|9191.9|9190.4|9188.3|9186.8|9192.8|9191.3|9187.5|9186|709
1607695800000|2020-12-11 14:10:00|9188.2|9186.7|9188.3|9186.8|9191.6|9190.3|9187.8|9186.3|717
1607696100000|2020-12-11 14:15:00|9188.5|9187|9188.7|9187.2|9192.1|9190.6|9185.9|9184.4|936
1607696400000|2020-12-11 14:20:00|9188.8|9187.3|9179.5|9178.6|9189.1|9187.6|9177.6|9176.1|954
1607696700000|2020-12-11 14:25:00|9179.6|9178.7|9179.6|9178.1|9180|9178.8|9173.4|9171.9|864
1607697000000|2020-12-11 14:30:00|9179.5|9178|9172.7|9171.2|9182.4|9181.1|9171.4|9169.9|943
1607697300000|2020-12-11 14:35:00|9172.6|9171.1|9170.4|9169.5|9175.1|9173.8|9169.6|9168.1|833
1607697600000|2020-12-11 14:40:00|9170.6|9169.1|9169.7|9168.2|9170.8|9169.6|9166|9164.8|962
1607697900000|2020-12-11 14:45:00|9169.6|9168.1|9173.3|9171.8|9179.4|9178.5|9169.6|9168.1|1130
1607698200000|2020-12-11 14:50:00|9173.1|9171.6|9172.3|9170.8|9175.3|9174|9165.6|9164.5|894
1607698500000|2020-12-11 14:55:00|9172.4|9170.9|9177.3|9173.8|9182.4|9180.9|9171.7|9170.5|965
1607698800000|2020-12-11 15:00:00|9176.4|9174.9|9175|9173.5|9178.2|9176.7|9173.3|9172.1|778
1607699100000|2020-12-11 15:05:00|9174.9|9173.4|9173.5|9172.6|9175.7|9174.8|9172.1|9171.2|776
1607699400000|2020-12-11 15:10:00|9173.4|9172.5|9173.9|9173|9175.7|9174.6|9172.4|9171|567
1607699700000|2020-12-11 15:15:00|9173.8|9172.9|9165.5|9164|9174.5|9173.2|9165.4|9163.9|855
1607700000000|2020-12-11 15:20:00|9165.3|9163.8|9173|9172.1|9173.4|9172.1|9161.7|9160.4|905
1607700300000|2020-12-11 15:25:00|9173.1|9172.2|9162|9160.5|9173.4|9172.2|9157.9|9156.6|887
1607700600000|2020-12-11 15:30:00|9161.9|9160.4|9166.2|9164.7|9166.7|9165.2|9157.9|9156.4|800
1607700900000|2020-12-11 15:35:00|9165.9|9164.4|9164.2|9162.7|9166.5|9165.2|9162.9|9161.6|745
1607701200000|2020-12-11 15:40:00|9164.3|9162.8|9149.6|9148.1|9164.5|9163.2|9142.2|9140.7|1034
1607701500000|2020-12-11 15:45:00|9150|9148.5|9156.5|9155.6|9156.8|9155.7|9147.2|9145.7|927
1607701800000|2020-12-11 15:50:00|9156.6|9155.7|9162.6|9161.7|9163.1|9162.2|9155|9153.5|896
1607702100000|2020-12-11 15:55:00|9162.7|9161.8|9161.4|9159.9|9164.5|9163.6|9154.9|9153.4|1133
1607702400000|2020-12-11 16:00:00|9161.2|9159.7|9166.4|9164.9|9169.4|9168.5|9159.7|9158.2|1057
1607702700000|2020-12-11 16:05:00|9166.5|9165|9165.4|9164.5|9171.8|9170.6|9162.2|9160.7|729
1607703000000|2020-12-11 16:10:00|9165.5|9164|9159.2|9157.7|9166|9164.6|9157.6|9155.9|665
1607703300000|2020-12-11 16:15:00|9159.3|9157.8|9156.7|9155.8|9160.4|9159.2|9155.5|9154.3|701
1607703600000|2020-12-11 16:20:00|9157.2|9155.7|9161.1|9160.2|9161.6|9160.2|9156.2|9154.9|565
1607703900000|2020-12-11 16:25:00|9161.4|9159.9|9162.6|9161.1|9164.5|9163.6|9159.5|9158.6|498
1607704200000|2020-12-11 16:30:00|9162.5|9161|9161.8|9160.9|9164.7|9163.5|9160|9159.1|667
1607704500000|2020-12-11 16:35:00|9161.7|9160.8|9162.2|9161.3|9166.8|9165.6|9161.6|9160.4|596
1607704800000|2020-12-11 16:40:00|9162.1|9161.2|9163.7|9162.8|9165.4|9164.1|9159.3|9158.2|598
1607705100000|2020-12-11 16:45:00|9163.6|9162.7|9170|9169.1|9171.6|9170.5|9163.5|9162.6|757
1607705400000|2020-12-11 16:50:00|9169.9|9169|9176.3|9175.4|9177.1|9175.9|9166.6|9165.7|720
1607705700000|2020-12-11 16:55:00|9176.2|9175.3|9180.5|9179|9180.9|9179.7|9175.3|9174.3|748
1607706000000|2020-12-11 17:00:00|9180.2|9179.3|9180.9|9180|9183.3|9182.1|9177.7|9176.5|658
1607706300000|2020-12-11 17:05:00|9180.8|9179.9|9181.2|9180.3|9182.4|9181.2|9177.6|9176.3|718
1607706600000|2020-12-11 17:10:00|9181.1|9180.2|9179.8|9178.9|9183.7|9182.6|9179.7|9178.8|520
1607706900000|2020-12-11 17:15:00|9180|9178.5|9173.8|9172.9|9180|9178.7|9173.1|9171.9|632
1607707200000|2020-12-11 17:20:00|9173.7|9172.8|9177.2|9176.3|9178.8|9177.3|9171.8|9170.3|701
1607707500000|2020-12-11 17:25:00|9177|9176.1|9177.4|9175.9|9177.6|9176.2|9172.8|9171.7|456
1607707800000|2020-12-11 17:30:00|9177.3|9175.8|9176.6|9175.1|9178.3|9176.8|9174.9|9173.4|476
1607708100000|2020-12-11 17:35:00|9176.7|9175.2|9171.9|9170.4|9178.1|9176.6|9170.1|9168.6|721
1607708400000|2020-12-11 17:40:00|9171.7|9170.2|9169.3|9167.8|9172|9170.6|9168.7|9167.2|580
1607708700000|2020-12-11 17:45:00|9169.4|9167.9|9165.5|9164|9169.5|9168|9163|9161.5|652
1607709000000|2020-12-11 17:50:00|9165.3|9163.8|9169.3|9167.8|9169.6|9168.2|9165.3|9163.8|389
1607709300000|2020-12-11 17:55:00|9169.1|9167.6|9161.6|9160.7|9169.7|9168.2|9161.1|9159.9|837
1607709600000|2020-12-11 18:00:00|9161.5|9160.6|9163.6|9162.7|9164.2|9163.3|9159.4|9157.9|728
1607709900000|2020-12-11 18:05:00|9163.7|9162.8|9163.2|9161.7|9164.4|9163.5|9161.7|9160.4|456
1607710200000|2020-12-11 18:10:00|9163.1|9161.6|9164|9162.5|9164.2|9162.7|9161.3|9160.2|437
1607710500000|2020-12-11 18:15:00|9164.1|9162.6|9164.5|9163|9165.2|9164|9162|9160.8|395
1607710800000|2020-12-11 18:20:00|9164.4|9162.9|9164.3|9163.4|9164.8|9163.7|9163.3|9162.1|367
1607711100000|2020-12-11 18:25:00|9164.4|9163.5|9164.8|9163.3|9165.7|9164.5|9163.6|9162.1|307
1607711400000|2020-12-11 18:30:00|9164.9|9163.4|9168.4|9166.9|9168.8|9167.3|9162.8|9161.5|439
1607711700000|2020-12-11 18:35:00|9168.5|9167|9164.8|9163.3|9169.2|9167.8|9164.3|9162.9|400
1607712000000|2020-12-11 18:40:00|9164.7|9163.2|9163.5|9162|9165.9|9164.8|9159.1|9157.6|500
1607712300000|2020-12-11 18:45:00|9163.4|9161.9|9164.5|9163|9164.8|9163.4|9161.9|9160.6|445
1607712600000|2020-12-11 18:50:00|9164.4|9162.9|9164.1|9163.2|9165.6|9164.1|9163.3|9162|377
1607712900000|2020-12-11 18:55:00|9164.2|9162.7|9161.8|9160.3|9165.3|9164.1|9160.8|9159.6|443
1607713200000|2020-12-11 19:00:00|9161.9|9160.4|9165.7|9164.2|9167|9165.5|9159.9|9158.8|589
1607713500000|2020-12-11 19:05:00|9165.8|9164.3|9167.9|9166.4|9168|9166.5|9164.8|9163.5|369
1607713800000|2020-12-11 19:10:00|9168.1|9166.6|9168.4|9166.9|9169.1|9167.9|9167.3|9166|376
1607714100000|2020-12-11 19:15:00|9168.5|9167|9167.8|9166.9|9169.5|9168|9167.7|9166.4|304
1607714400000|2020-12-11 19:20:00|9168|9167.1|9168.9|9168|9169.8|9168.7|9167.8|9166.7|403
1607714700000|2020-12-11 19:25:00|9169|9168.1|9170|9169.1|9170.4|9169.2|9167.8|9166.5|420
1607715000000|2020-12-11 19:30:00|9169.9|9169|9169|9168.1|9170.1|9169.2|9165.9|9164.8|430
1607715300000|2020-12-11 19:35:00|9168.9|9168|9169.5|9168|9170.9|9169.6|9167.7|9166.5|454
1607715600000|2020-12-11 19:40:00|9169.4|9167.9|9166.8|9165.3|9170.2|9169.1|9165.9|9164.6|466
1607715900000|2020-12-11 19:45:00|9166.7|9165.8|9162.4|9160.9|9167.3|9165.8|9162|9160.8|509
1607716200000|2020-12-11 19:50:00|9162.7|9161.5|9162.8|9161.3|9164.5|9163.3|9161.9|9160.8|365
1607716500000|2020-12-11 19:55:00|9162.9|9161.4|9158.9|9157.4|9163|9161.8|9158.2|9157|577
1607716800000|2020-12-11 20:00:00|9158.8|9157.3|9164.9|9163.4|9165.3|9163.8|9158.8|9157.3|429
1607717100000|2020-12-11 20:05:00|9164.8|9163.3|9163|9161.5|9164.8|9163.3|9162.5|9161|268
1607717400000|2020-12-11 20:10:00|9163.1|9161.6|9164.2|9162.7|9164.5|9163|9162.9|9161.4|303
1607717700000|2020-12-11 20:15:00|9164.1|9162.6|9162.3|9160.8|9165.3|9163.8|9161.9|9160.4|422
1607718000000|2020-12-11 20:20:00|9162.4|9160.9|9164.6|9163.1|9164.8|9163.3|9160.3|9158.8|268
1607718300000|2020-12-11 20:25:00|9164.8|9163.3|9167.6|9166.1|9167.6|9166.1|9164.7|9163.2|316
1607718600000|2020-12-11 20:30:00|9167.5|9166|9168|9166.5|9170.4|9168.9|9166.4|9164.9|435
1607718900000|2020-12-11 20:35:00|9167.9|9166.4|9166|9164.5|9168.1|9166.6|9164.8|9163.3|368
1607719200000|2020-12-11 20:40:00|9165.9|9164.4|9161.9|9160.4|9166.2|9164.7|9160.8|9159.3|409
1607719500000|2020-12-11 20:45:00|9161.8|9160.3|9165.1|9163.6|9166.5|9165.1|9161.7|9160.2|380
1607719800000|2020-12-11 20:50:00|9165|9163.5|9164.6|9163.1|9166.3|9164.8|9163.7|9162.2|375
1607720100000|2020-12-11 20:55:00|9164.7|9163.2|9161.5|9160|9165.6|9164.1|9160.1|9158.6|459
1607720400000|2020-12-11 21:00:00|9162.1|9160.6|9161.4|9159.9|9164|9162.5|9159|9157.5|430
1607720700000|2020-12-11 21:05:00|9161.3|9159.8|9164.2|9162.7|9165|9163.5|9160.3|9158.8|505
1607721000000|2020-12-11 21:10:00|9163.8|9162.3|9164|9162.5|9165.5|9164|9163|9161.5|335
1607721300000|2020-12-11 21:15:00|9164.2|9162.7|9161.4|9159.9|9164.6|9163.1|9159.6|9158.1|387
1607721600000|2020-12-11 21:20:00|9161.7|9160.2|9161.2|9159.7|9162.6|9161.1|9160|9158.5|261
1607721900000|2020-12-11 21:25:00|9161.1|9159.6|9162.6|9161.1|9163.2|9161.7|9159.6|9158.1|443
1607722200000|2020-12-11 21:30:00|9162.8|9161.3|9164.2|9162.7|9166.1|9164.6|9161.2|9159.7|337
1607722500000|2020-12-11 21:35:00|9164.5|9163|9166.5|9165|9167.4|9165.9|9164|9162.5|279
1607722800000|2020-12-11 21:40:00|9166.6|9165.1|9167.2|9165.7|9169.2|9167.7|9166.2|9164.7|318
1607723100000|2020-12-11 21:45:00|9167.9|9166.4|9163.7|9162.2|9168.9|9167.4|9161.5|9160|786
1607723400000|2020-12-11 21:50:00|9163.6|9162.1|9155.8|9154.3|9170.9|9164.3|9154.3|9146.5|1041
1607723700000|2020-12-11 21:55:00|9157.4|9155.9|9161.4|9153.5|9168.9|9161.7|9153.7|9146.9|773
1607893200000|2020-12-13 21:00:00|9100.4|9078.4|9086.3|9064.3|9100.4|9080.8|9083.3|9061.3|199
1607893500000|2020-12-13 21:05:00|9085.8|9063.8|9093.4|9071.4|9093.4|9071.4|9080.7|9058.7|122
1607893800000|2020-12-13 21:10:00|9092.9|9070.9|9092.4|9070.4|9093.9|9071.9|9086.7|9064.7|33
1607894100000|2020-12-13 21:15:00|9090|9068|9091.5|9069.5|9092.9|9070.9|9087.7|9065.7|16
1607894400000|2020-12-13 21:20:00|9087.9|9065.9|9087.5|9065.5|9091.8|9069.8|9075.3|9055.7|61
1607894700000|2020-12-13 21:25:00|9087.8|9065.8|9081.1|9059.1|9090.8|9068.8|9075.5|9053.5|116
1607895000000|2020-12-13 21:30:00|9076|9054|9092.2|9070.2|9092.9|9070.9|9076|9054|49
1607895300000|2020-12-13 21:35:00|9077.7|9055.7|9092.9|9070.9|9092.9|9070.9|9077.7|9055.7|5
1607895600000|2020-12-13 21:40:00|9077.1|9055.1|9091.2|9069.2|9091.2|9069.2|9077.1|9055.1|5
1607896200000|2020-12-13 21:50:00|9081.7|9059.7|9091.2|9069.2|9091.6|9069.6|9077.7|9055.7|18
1607896500000|2020-12-13 21:55:00|9091.1|9069.1|9093.8|9071.8|9094.3|9075.3|9076.7|9054.7|59
1607896800000|2020-12-13 22:00:00|9086.8|9064.8|9093.6|9087.1|9111.6|9089.6|9084|9062|349
1607897100000|2020-12-13 22:05:00|9093.7|9087.2|9115|9093|9119.3|9100|9093.7|9080.7|417
1607897400000|2020-12-13 22:10:00|9116.5|9099.7|9102.1|9091.1|9118.4|9100.9|9098|9086|622
1607897700000|2020-12-13 22:15:00|9102.2|9090.8|9106.8|9096.9|9114.2|9102.9|9097.6|9088.4|1003
1607898000000|2020-12-13 22:20:00|9106.5|9097.2|9106.6|9095.3|9108.9|9099|9104.8|9094.6|783
1607898300000|2020-12-13 22:25:00|9106.7|9095.4|9098.6|9089.8|9109.9|9098.2|9098.1|9088.4|937
1607898600000|2020-12-13 22:30:00|9098.5|9089.7|9106.4|9094.4|9109.2|9097.2|9096.2|9085.5|799
1607898900000|2020-12-13 22:35:00|9106.5|9094.5|9104.2|9093.3|9107.7|9096.2|9102.9|9092.1|1034
1607899200000|2020-12-13 22:40:00|9103.9|9093.1|9103.6|9092.4|9105.3|9095.2|9100.7|9091.2|1230
1607899500000|2020-12-13 22:45:00|9103.8|9092.9|9103.4|9095.2|9105.5|9096.3|9101|9092.4|1034
1607899800000|2020-12-13 22:50:00|9103.3|9095.1|9104.2|9094.7|9106.2|9098.1|9100.3|9093.2|332
1607900100000|2020-12-13 22:55:00|9104.1|9094.9|9108.7|9097|9110|9099.2|9101|9093.2|389
1607900400000|2020-12-13 23:00:00|9108.9|9097.2|9105.8|9102.9|9110.8|9104.8|9105.6|9097.2|1192
1607900700000|2020-12-13 23:05:00|9105.9|9102.6|9106.2|9104|9110.8|9108.7|9105.3|9102.6|713
1607901000000|2020-12-13 23:10:00|9106|9104.5|9107.9|9105.7|9108.3|9106.1|9102.1|9099.8|773
1607901300000|2020-12-13 23:15:00|9107.8|9105.5|9104.6|9103.1|9109.2|9107.7|9104.5|9102.8|456
1607901600000|2020-12-13 23:20:00|9104.7|9103.2|9107.3|9105.8|9108.1|9106.2|9104.7|9102.6|296
1607901900000|2020-12-13 23:25:00|9107.4|9105.9|9106.7|9105.2|9108|9106.1|9105.3|9103.5|290
1607902200000|2020-12-13 23:30:00|9106.8|9105.3|9110.6|9109.1|9110.9|9109.4|9106.5|9105|272
1607902500000|2020-12-13 23:35:00|9110.3|9109.4|9110.1|9108.6|9110.7|9109.5|9108.2|9106.7|206
1607902800000|2020-12-13 23:40:00|9110.2|9108.7|9113.6|9112.1|9113.6|9112.1|9109.8|9108.3|357
1607903100000|2020-12-13 23:45:00|9113.5|9112|9110|9108.5|9113.7|9112.2|9109.9|9108.4|269
1607903400000|2020-12-13 23:50:00|9110.1|9108.6|9109.7|9108.2|9110.3|9108.7|9107.2|9105.5|316
1607903700000|2020-12-13 23:55:00|9109.8|9108.3|9112.2|9110.7|9112.3|9110.8|9109.4|9107.9|286
1607904000000|2020-12-14 00:00:00|9112.1|9110.6|9108.2|9106.7|9112.9|9111.4|9107.9|9106.4|370
1607904300000|2020-12-14 00:05:00|9108.3|9106.8|9112.1|9110.6|9113.2|9112|9107.8|9106.5|429
1607904600000|2020-12-14 00:10:00|9112|9110.5|9109.6|9108.7|9112.4|9110.9|9109.6|9108.3|371
1607904900000|2020-12-14 00:15:00|9109.9|9108.4|9111.2|9109.7|9112.6|9111.1|9109.6|9108.1|425
1607905200000|2020-12-14 00:20:00|9111.1|9109.6|9107.2|9105.7|9111.7|9110.6|9107.1|9105.6|331
1607905500000|2020-12-14 00:25:00|9107.3|9105.8|9106.1|9104.6|9107.3|9106|9105.1|9103.6|390
1607905800000|2020-12-14 00:30:00|9106|9104.5|9104.3|9102.8|9106.7|9105.2|9104|9102.6|477
1607906100000|2020-12-14 00:35:00|9104.4|9102.9|9104.4|9102.9|9105|9103.5|9102.8|9101.5|519
1607906400000|2020-12-14 00:40:00|9104.3|9102.8|9107.2|9105.7|9107.3|9105.8|9104.2|9102.7|344
1607906700000|2020-12-14 00:45:00|9107.1|9105.6|9109.7|9108.2|9110.7|9109.2|9106.4|9104.9|486
1607907000000|2020-12-14 00:50:00|9109.6|9108.1|9113.5|9112.6|9114.4|9112.9|9109.4|9108.1|821
1607907300000|2020-12-14 00:55:00|9113.4|9112.5|9114.1|9112.6|9116|9114.7|9112.1|9110.7|772
1607907600000|2020-12-14 01:00:00|9114|9112.5|9120.2|9118.7|9120.2|9118.7|9113.3|9111.8|617
1607907900000|2020-12-14 01:05:00|9120.1|9118.6|9114.8|9113.3|9120.2|9118.7|9114|9112.9|485
1607908200000|2020-12-14 01:10:00|9114.9|9113.4|9108.9|9107.4|9114.9|9113.4|9104.6|9103.1|488
1607908500000|2020-12-14 01:15:00|9109|9107.5|9109.5|9108|9109.7|9108.2|9106.7|9105.2|374
1607908800000|2020-12-14 01:20:00|9109.4|9107.9|9113.2|9111.7|9113.2|9111.7|9109.3|9107.8|252
1607909100000|2020-12-14 01:25:00|9113.1|9111.6|9114.7|9113.2|9114.8|9113.3|9112.4|9110.9|341
1607909400000|2020-12-14 01:30:00|9114.6|9113.1|9112.1|9110.6|9115.8|9114.3|9111.7|9110.2|430
1607909700000|2020-12-14 01:35:00|9112.2|9110.7|9111.6|9110.1|9112.9|9111.4|9109.6|9108.1|482
1607910000000|2020-12-14 01:40:00|9111.5|9110|9110.7|9109.2|9111.7|9110.2|9109.7|9108.2|318
1607910300000|2020-12-14 01:45:00|9110.6|9109.1|9108.1|9106.6|9111.7|9110.2|9107.4|9105.9|356
1607910600000|2020-12-14 01:50:00|9108|9106.5|9110.1|9108.6|9110.3|9108.8|9106.2|9104.7|478
1607910900000|2020-12-14 01:55:00|9110.2|9108.7|9107.5|9106|9110.2|9108.9|9106.3|9104.8|425
1607911200000|2020-12-14 02:00:00|9107.6|9106.1|9109|9107.5|9109.6|9108.1|9105.8|9104.3|271
1607911500000|2020-12-14 02:05:00|9109.1|9107.6|9111.8|9110.3|9111.9|9110.4|9107.4|9105.9|407
1607911800000|2020-12-14 02:10:00|9111.9|9110.4|9109.8|9108.3|9112.3|9110.8|9109.6|9108.1|415
1607912100000|2020-12-14 02:15:00|9109.7|9108.8|9110.9|9109.4|9111.7|9110.2|9109.2|9107.7|431
1607912400000|2020-12-14 02:20:00|9111|9109.5|9111|9109.5|9112.3|9111.2|9110.8|9109.3|270
1607912700000|2020-12-14 02:25:00|9111.1|9109.6|9111|9109.5|9111.8|9110.3|9110.5|9109.1|226
1607913000000|2020-12-14 02:30:00|9110.8|9109.3|9111.5|9110|9111.9|9110.6|9110.3|9109.1|379
1607913300000|2020-12-14 02:35:00|9111.6|9110.1|9110.3|9108.8|9111.7|9110.2|9109.4|9108.3|453
1607913600000|2020-12-14 02:40:00|9110.2|9108.7|9107.9|9106.4|9110.4|9109|9107.9|9106.4|364
1607913900000|2020-12-14 02:45:00|9108.1|9106.6|9106.5|9105|9108.2|9106.7|9105.3|9103.8|380
1607914200000|2020-12-14 02:50:00|9106.4|9104.9|9100.2|9098.7|9106.6|9105.3|9100.1|9098.6|397
1607914500000|2020-12-14 02:55:00|9100.1|9098.6|9100.2|9098.7|9100.6|9099.3|9096.8|9095.3|390
1607914800000|2020-12-14 03:00:00|9100.1|9098.6|9103.8|9102.3|9103.9|9102.4|9100|9098.5|313
1607915100000|2020-12-14 03:05:00|9103.7|9102.2|9108.7|9107.2|9109.8|9108.3|9103.2|9101.7|363
1607915400000|2020-12-14 03:10:00|9108.8|9107.3|9107|9105.5|9109.3|9107.8|9106.1|9104.6|356
1607915700000|2020-12-14 03:15:00|9107.1|9105.6|9107.4|9105.9|9107.5|9106|9105.6|9104.1|431
1607916000000|2020-12-14 03:20:00|9107.3|9105.8|9104.4|9102.9|9108|9106.5|9104.3|9102.8|359
1607916300000|2020-12-14 03:25:00|9104.5|9103|9105.1|9103.6|9106.2|9104.7|9103.5|9102|275
1607916600000|2020-12-14 03:30:00|9105.2|9103.7|9107|9105.5|9107.1|9105.6|9104.2|9102.7|467
1607916900000|2020-12-14 03:35:00|9107.1|9105.6|9106.7|9105.2|9107.2|9105.7|9105.6|9104.1|357
1607917200000|2020-12-14 03:40:00|9106.8|9105.3|9106.5|9105|9107.9|9106.4|9106.3|9104.8|229
1607917500000|2020-12-14 03:45:00|9106.4|9104.9|9107.6|9106.1|9109.1|9107.6|9106|9104.8|244
1607917800000|2020-12-14 03:50:00|9107.5|9106|9106.6|9105.1|9107.8|9106.3|9105.9|9104.4|213
1607918100000|2020-12-14 03:55:00|9106.4|9104.9|9104.7|9103.2|9106.4|9104.9|9103|9101.5|372
1607918400000|2020-12-14 04:00:00|9104.6|9103.1|9104.1|9102.6|9104.6|9103.1|9102.3|9100.8|255
1607918700000|2020-12-14 04:05:00|9104.2|9102.7|9104.3|9102.8|9105|9103.6|9103.7|9102.2|254
1607919000000|2020-12-14 04:10:00|9104.2|9102.7|9105.4|9103.9|9105.5|9104|9104|9102.5|193
1607919300000|2020-12-14 04:15:00|9105.5|9104|9105.4|9103.9|9105.7|9104.2|9104.6|9103.1|174
1607919600000|2020-12-14 04:20:00|9105.3|9103.8|9105.5|9104|9105.7|9104.4|9104.9|9103.5|184
1607919900000|2020-12-14 04:25:00|9105.4|9103.9|9105|9103.5|9105.6|9104.2|9104.6|9103.1|224
1607920200000|2020-12-14 04:30:00|9104.9|9103.4|9107.3|9105.8|9107.6|9106.1|9104.9|9103.4|221
1607920500000|2020-12-14 04:35:00|9107.2|9105.7|9108.5|9107|9108.8|9107.3|9106.3|9104.8|171
1607920800000|2020-12-14 04:40:00|9108.4|9106.9|9106.8|9105.3|9108.5|9107|9106.7|9105.2|265
1607921100000|2020-12-14 04:45:00|9106.9|9105.4|9108.6|9107.1|9109.3|9107.8|9106.4|9104.9|198
1607921400000|2020-12-14 04:50:00|9108.7|9107.2|9110.5|9109|9110.7|9109.2|9108.6|9107.1|170
1607921700000|2020-12-14 04:55:00|9110.6|9109.1|9111.7|9110.2|9111.9|9110.6|9110.6|9109.1|231
1607922000000|2020-12-14 05:00:00|9111.8|9110.3|9114.3|9112.8|9114.7|9113.2|9111.8|9110.3|170
1607922300000|2020-12-14 05:05:00|9114.2|9112.7|9116.1|9114.6|9116.4|9114.9|9113.6|9112.1|183
1607922600000|2020-12-14 05:10:00|9116|9114.5|9113.5|9112|9116.6|9115.1|9113|9111.7|301
1607922900000|2020-12-14 05:15:00|9113.4|9111.9|9112.1|9110.6|9113.5|9112|9111.7|9110.2|156
1607923200000|2020-12-14 05:20:00|9112|9110.5|9113.1|9111.6|9113.7|9112.2|9111.6|9110.2|240
1607923500000|2020-12-14 05:25:00|9113.2|9111.7|9114|9112.5|9114.8|9113.3|9112.9|9111.4|173
1607923800000|2020-12-14 05:30:00|9113.9|9112.4|9115.1|9113.6|9115.2|9113.7|9111.7|9110.6|189
1607924100000|2020-12-14 05:35:00|9115|9113.5|9115.7|9114.2|9116.2|9114.7|9111.6|9110.4|397
1607924400000|2020-12-14 05:40:00|9115.8|9114.3|9115.7|9114.2|9116.3|9114.8|9115.2|9113.7|327
1607924700000|2020-12-14 05:45:00|9115.6|9114.1|9113.6|9112.1|9115.7|9114.2|9112.9|9111.5|301
1607925000000|2020-12-14 05:50:00|9113.5|9112|9113.4|9111.9|9114.7|9113.2|9112.6|9111.3|459
1607925300000|2020-12-14 05:55:00|9113.5|9112|9112.7|9111.8|9114.5|9113|9112.2|9110.7|450
1607925600000|2020-12-14 06:00:00|9113.1|9111.6|9111.6|9110.1|9113.1|9111.6|9109.9|9108.4|472
1607925900000|2020-12-14 06:05:00|9111.4|9109.9|9112|9110.5|9112.5|9111|9110.9|9109.9|300
1607926200000|2020-12-14 06:10:00|9111.9|9110.4|9112.5|9111|9114|9112.6|9110.9|9109.4|480
1607926500000|2020-12-14 06:15:00|9112.6|9111.1|9111.7|9110.2|9112.7|9111.6|9111|9109.5|325
1607926800000|2020-12-14 06:20:00|9111.6|9110.1|9111.5|9110|9112.4|9111.1|9111|9109.5|228
1607927100000|2020-12-14 06:25:00|9111.6|9110.1|9111.1|9109.6|9112.9|9111.7|9110.2|9109|420
1607927400000|2020-12-14 06:30:00|9111|9109.5|9111.3|9109.8|9112.1|9110.6|9110.4|9109|211
1607927700000|2020-12-14 06:35:00|9111.2|9109.7|9112.2|9110.7|9113.7|9112.2|9110.4|9109|333
1607928000000|2020-12-14 06:40:00|9112.3|9110.8|9109.1|9107.6|9113.4|9111.9|9109.1|9107.6|299
1607928300000|2020-12-14 06:45:00|9109.2|9107.7|9108.5|9107|9110.5|9109|9107|9105.6|299
1607928600000|2020-12-14 06:50:00|9108.7|9107.2|9105.2|9103.7|9108.8|9107.4|9104.1|9102.6|389
1607928900000|2020-12-14 06:55:00|9105.1|9103.6|9096.9|9095.4|9105.8|9104.3|9095|9093.5|707
1607929200000|2020-12-14 07:00:00|9097|9095.5|9095.1|9093.6|9099|9097.8|9095|9093.5|537
1607929500000|2020-12-14 07:05:00|9095|9093.5|9099.2|9097.7|9099.3|9097.8|9094.6|9093.5|425
1607929800000|2020-12-14 07:10:00|9099.3|9097.8|9095.8|9094.3|9100.4|9098.9|9094.9|9093.5|389
1607930100000|2020-12-14 07:15:00|9095.7|9094.2|9090|9088.5|9095.9|9094.4|9089.8|9088.3|529
1607930400000|2020-12-14 07:20:00|9090.1|9088.6|9092.1|9090.6|9093.7|9092.2|9087.1|9085.6|520
1607930700000|2020-12-14 07:25:00|9092|9090.5|9095.1|9093.6|9097.8|9096.5|9091.7|9090.5|458
1607931000000|2020-12-14 07:30:00|9095|9093.5|9087.9|9086.4|9095|9093.5|9085.7|9084.5|508
1607931300000|2020-12-14 07:35:00|9087.8|9086.3|9082.5|9081|9089.9|9088.4|9082.3|9080.8|734
1607931600000|2020-12-14 07:40:00|9082.3|9080.8|9084.4|9082.9|9086.9|9085.4|9080.4|9078.9|686
1607931900000|2020-12-14 07:45:00|9084.2|9082.7|9081.2|9079.7|9085.9|9084.2|9078.2|9076.7|753
1607932200000|2020-12-14 07:50:00|9081.3|9079.8|9090.3|9088.1|9104.5|9092.5|9077.4|9076.2|869
1607932500000|2020-12-14 07:55:00|9089.9|9088.4|9082.1|9080.6|9091|9089.1|9079.2|9077.7|962
1607932800000|2020-12-14 08:00:00|9082|9080.5|9068.3|9066.8|9082|9080.5|9066.3|9065.2|1101
1607933100000|2020-12-14 08:05:00|9068.4|9067.5|9065|9064.1|9070.3|9068.9|9064.1|9062.6|835
1607933400000|2020-12-14 08:10:00|9065.3|9063.8|9067|9065.5|9070.2|9069|9063.3|9062.2|820
1607933700000|2020-12-14 08:15:00|9067.1|9065.6|9072.6|9071.1|9073.8|9072.3|9066.4|9064.9|746
1607934000000|2020-12-14 08:20:00|9072.5|9071|9074.7|9073.2|9080|9078.8|9072.5|9071|613
1607934300000|2020-12-14 08:25:00|9074.6|9073.1|9076.5|9075|9079|9077.5|9074.5|9073|569
1607934600000|2020-12-14 08:30:00|9076.3|9074.8|9070.8|9069.3|9076.6|9075.1|9070.6|9069.2|587
1607934900000|2020-12-14 08:35:00|9070.7|9069.2|9075.3|9073.8|9078.3|9077.1|9069.3|9067.8|602
1607935200000|2020-12-14 08:40:00|9075.4|9073.9|9070.1|9068.6|9076.3|9075.2|9068.6|9067.1|606
1607935500000|2020-12-14 08:45:00|9070.2|9068.7|9065.7|9064.2|9070.4|9068.9|9064.9|9063.4|564
1607935800000|2020-12-14 08:50:00|9065.6|9064.1|9063.4|9061.9|9065.8|9064.3|9058.8|9057.3|576
1607936100000|2020-12-14 08:55:00|9063.2|9061.7|9066.3|9064.8|9068.5|9067|9061.5|9060.2|564
1607936400000|2020-12-14 09:00:00|9066.2|9064.7|9063.8|9062.3|9067.5|9066|9061.3|9060.1|629
1607936700000|2020-12-14 09:05:00|9063.6|9062.1|9065.6|9064.1|9067.7|9066.2|9061.8|9060.6|600
1607937000000|2020-12-14 09:10:00|9065.5|9064|9064.5|9063|9065.6|9064.1|9060.8|9059.9|534
1607937300000|2020-12-14 09:15:00|9064.6|9063.1|9071.6|9070.1|9072.1|9070.6|9064.4|9062.9|477
1607937600000|2020-12-14 09:20:00|9071.7|9070.2|9067.8|9066.9|9071.7|9070.5|9065.8|9064.3|625
1607937900000|2020-12-14 09:25:00|9068|9067.1|9069.4|9067.9|9070.1|9068.3|9065.9|9064.7|547
1607938200000|2020-12-14 09:30:00|9069.3|9067.8|9071.2|9069.7|9072.2|9070.7|9066.9|9065.4|603
1607938500000|2020-12-14 09:35:00|9071.1|9069.6|9071.1|9070.2|9074.1|9072.9|9069.3|9067.8|723
1607938800000|2020-12-14 09:40:00|9071.7|9070.3|9072.3|9070.8|9072.7|9071.5|9069.8|9068.3|661
1607939100000|2020-12-14 09:45:00|9072.5|9071|9066.1|9064.6|9072.5|9071.2|9064.8|9063.6|641
1607939400000|2020-12-14 09:50:00|9066.3|9064.8|9067.1|9065.6|9068.5|9067.2|9065|9063.8|688
1607939700000|2020-12-14 09:55:00|9067|9065.5|9067.4|9065.9|9070.2|9069|9065.5|9064.2|592
1607940000000|2020-12-14 10:00:00|9067.1|9065.6|9055|9053.5|9069.5|9068|9050.9|9049.4|914
1607940300000|2020-12-14 10:05:00|9054.9|9053.4|9052.4|9050.9|9055.7|9054.2|9048.1|9046.6|851
1607940600000|2020-12-14 10:10:00|9052.1|9050.6|9056.3|9054.8|9056.6|9055.1|9049.2|9047.8|806
1607940900000|2020-12-14 10:15:00|9056.2|9054.7|9054.3|9052.8|9057.6|9056.3|9053.2|9051.7|775
1607941200000|2020-12-14 10:20:00|9054.2|9052.7|9050.6|9049.1|9054.2|9053|9048.6|9047.1|593
1607941500000|2020-12-14 10:25:00|9050.5|9049|9055.1|9053.6|9056.4|9055|9048.9|9047.7|623
1607941800000|2020-12-14 10:30:00|9055.2|9053.7|9051.4|9049.9|9058.6|9057.1|9051.1|9049.6|710
1607942100000|2020-12-14 10:35:00|9051.5|9050|9057.2|9055.7|9058.3|9057.1|9051.4|9049.9|582
1607942400000|2020-12-14 10:40:00|9057|9055.5|9060.4|9058.9|9063|9061.5|9055.9|9054.6|709
1607942700000|2020-12-14 10:45:00|9060.3|9058.8|9055.9|9054.4|9060.3|9058.8|9055|9053.5|642
1607943000000|2020-12-14 10:50:00|9056|9054.5|9052.5|9051|9056|9054.5|9050|9048.5|553
1607943300000|2020-12-14 10:55:00|9052.4|9050.9|9048.1|9046.6|9053.4|9051.9|9046.1|9044.6|592
1607943600000|2020-12-14 11:00:00|9048.2|9046.7|9054|9052.5|9054.1|9052.6|9046.3|9044.8|805
1607943900000|2020-12-14 11:05:00|9054.1|9052.6|9052.2|9050.7|9057.4|9056|9052.1|9050.6|569
1607944200000|2020-12-14 11:10:00|9052.1|9050.6|9053.1|9051.6|9055.2|9054|9051.3|9049.9|538
1607944500000|2020-12-14 11:15:00|9053|9051.5|9051.7|9050.8|9054.2|9052.7|9048.4|9046.9|496
1607944800000|2020-12-14 11:20:00|9051.6|9050.7|9050|9048.5|9052.6|9051.1|9047.4|9045.9|627
1607945100000|2020-12-14 11:25:00|9050.1|9048.6|9054.5|9053|9054.9|9053.4|9049.5|9048.2|666
1607945400000|2020-12-14 11:30:00|9054.6|9053.1|9051.1|9049.6|9058|9057.1|9050.4|9049.1|672
1607945700000|2020-12-14 11:35:00|9051.2|9049.7|9049.8|9048.3|9053.1|9051.6|9048.7|9047.2|495
1607946000000|2020-12-14 11:40:00|9049.7|9048.2|9050.8|9049.3|9050.9|9049.4|9046.4|9044.9|562
1607946300000|2020-12-14 11:45:00|9050.9|9049.4|9058.3|9056.8|9058.5|9057.2|9050.3|9049.1|464
1607946600000|2020-12-14 11:50:00|9058.4|9056.9|9058|9056.5|9058.8|9057.3|9053.4|9051.9|614
1607946900000|2020-12-14 11:55:00|9057.6|9056.7|9057.1|9055.6|9059.6|9058.5|9055.1|9053.6|797
1607947200000|2020-12-14 12:00:00|9057.2|9055.7|9053.1|9051.6|9057.5|9056.3|9052.8|9051.4|775
1607947500000|2020-12-14 12:05:00|9052.5|9051.5|9056.4|9054.9|9057|9055.8|9049.1|9047.6|643
1607947800000|2020-12-14 12:10:00|9056.5|9055|9053.6|9052.7|9056.5|9055|9052.6|9051.3|595
1607948100000|2020-12-14 12:15:00|9054|9052.5|9055.7|9054.2|9056.6|9055.4|9053.9|9052.4|517
1607948400000|2020-12-14 12:20:00|9055.8|9054.3|9055|9054.1|9056.9|9055.4|9054|9052.5|507
1607948700000|2020-12-14 12:25:00|9054.9|9054|9051.9|9050.4|9055.9|9054.4|9051.6|9050.1|642
1607949000000|2020-12-14 12:30:00|9052|9050.5|9051.4|9049.9|9056|9054.9|9050.3|9049.4|558
1607949300000|2020-12-14 12:35:00|9051.3|9049.8|9052.6|9051.1|9056.4|9054.9|9050.1|9048.7|905
1607949600000|2020-12-14 12:40:00|9052.7|9051.2|9055.7|9054.2|9056.3|9055.1|9050.2|9048.8|808
1607949900000|2020-12-14 12:45:00|9055.5|9054|9062.9|9061.4|9065.1|9063.9|9055.1|9053.6|818
1607950200000|2020-12-14 12:50:00|9062.7|9061.2|9065.1|9063.6|9065.5|9064.1|9059.9|9058.4|828
1607950500000|2020-12-14 12:55:00|9065.2|9063.7|9071.2|9069.7|9071.3|9069.8|9064.4|9062.9|770
1607950800000|2020-12-14 13:00:00|9071.1|9069.6|9071.3|9069.8|9078.4|9077.2|9067.6|9066.4|944
1607951100000|2020-12-14 13:05:00|9071.5|9070|9070|9068.5|9074.5|9073.3|9069.8|9068.4|498
1607951400000|2020-12-14 13:10:00|9070.1|9068.6|9071.5|9070|9071.8|9070.3|9065|9064.1|614
1607951700000|2020-12-14 13:15:00|9071.3|9069.8|9068.4|9066.9|9073.9|9072.7|9067.7|9066.8|552
1607952000000|2020-12-14 13:20:00|9068.6|9067.1|9070.5|9069|9071|9069.5|9065.2|9064.1|673
1607952300000|2020-12-14 13:25:00|9070.4|9068.9|9073|9071.5|9073.6|9072.1|9068.7|9067.6|504
1607952600000|2020-12-14 13:30:00|9073.1|9071.6|9072.4|9070.9|9073.5|9072|9069|9067.5|633
1607952900000|2020-12-14 13:35:00|9072.5|9071|9078.6|9077.1|9079.5|9078.3|9070.9|9069.9|476
1607953200000|2020-12-14 13:40:00|9078.4|9076.9|9075.5|9074|9079|9077.7|9074.4|9072.9|601
1607953500000|2020-12-14 13:45:00|9075.6|9074.1|9072.8|9071.9|9076.1|9074.6|9071.4|9069.9|661
1607953800000|2020-12-14 13:50:00|9072.6|9071.7|9083.2|9081.7|9083.5|9082|9071.5|9070.5|638
1607954100000|2020-12-14 13:55:00|9083.3|9081.8|9081.9|9080.4|9088.2|9086.7|9081|9079.8|797
1607954400000|2020-12-14 14:00:00|9082|9080.5|9079|9077.5|9082.9|9081.4|9077.6|9076.1|847
1607954700000|2020-12-14 14:05:00|9078.9|9077.4|9079.8|9078.9|9081.1|9080.2|9077.6|9076.3|634
1607955000000|2020-12-14 14:10:00|9079.9|9079|9084.2|9082.7|9085.3|9083.8|9079.9|9079|690
1607955300000|2020-12-14 14:15:00|9084.1|9082.6|9088.4|9086.9|9088.4|9087.3|9083.6|9082.4|790
1607955600000|2020-12-14 14:20:00|9088.5|9087|9091.7|9090.2|9095.4|9094.5|9088.1|9086.9|713
1607955900000|2020-12-14 14:25:00|9091.8|9090.3|9085.8|9084.3|9091.9|9090.4|9085.3|9083.8|703
1607956200000|2020-12-14 14:30:00|9086.1|9084.6|9083.4|9082.5|9087.4|9085.9|9083.4|9082.1|877
1607956500000|2020-12-14 14:35:00|9083.3|9082.4|9093.6|9092.1|9095.2|9094|9083.3|9082.4|902
1607956800000|2020-12-14 14:40:00|9093.7|9092.2|9094.8|9093.3|9099.7|9098.5|9093.3|9092.1|768
1607957100000|2020-12-14 14:45:00|9094.4|9093.5|9088.2|9086.7|9096.6|9095.4|9087.2|9086.1|820
1607957400000|2020-12-14 14:50:00|9088.3|9086.8|9091.2|9089.7|9091.4|9090.2|9086.4|9085.1|830
1607957700000|2020-12-14 14:55:00|9091.3|9089.8|9091.2|9089.7|9101.1|9099.6|9091.2|9089.7|972
1607958000000|2020-12-14 15:00:00|9091.1|9089.6|9089.3|9088.4|9094.7|9093.6|9088.2|9087.3|953
1607958300000|2020-12-14 15:05:00|9089.5|9088|9100|9098.5|9101.9|9100.4|9087.3|9086|1052
1607958600000|2020-12-14 15:10:00|9099.9|9098.4|9092.3|9090.8|9103|9101.5|9089.4|9087.9|1160
1607958900000|2020-12-14 15:15:00|9092.4|9090.9|9089.3|9087.8|9094.3|9092.8|9088.6|9087.1|1060
1607959200000|2020-12-14 15:20:00|9089.2|9087.7|9093.2|9091.7|9095.9|9094.9|9088.9|9087.4|989
1607959500000|2020-12-14 15:25:00|9093.1|9091.6|9095.4|9093.9|9100.4|9098.9|9092|9090.9|902
1607959800000|2020-12-14 15:30:00|9095.5|9094|9094.5|9093.6|9097.6|9096.3|9092.8|9091.3|784
1607960100000|2020-12-14 15:35:00|9094.4|9093.5|9101.9|9100.4|9105.5|9104|9091.2|9090|884
1607960400000|2020-12-14 15:40:00|9102|9100.5|9104.3|9102.8|9108.3|9106.8|9101|9099.5|721
1607960700000|2020-12-14 15:45:00|9104.4|9102.9|9105.7|9104.2|9111.2|9109.7|9103.8|9102.3|964
1607961000000|2020-12-14 15:50:00|9105.8|9104.3|9106.4|9104.9|9111.6|9110.1|9102.4|9100.9|1040
1607961300000|2020-12-14 15:55:00|9106.5|9105|9105.8|9104.3|9111|9109.7|9102.8|9101.9|1098
1607961600000|2020-12-14 16:00:00|9105.5|9104.6|9101.4|9100.5|9107.6|9106.6|9101.4|9100.5|905
1607961900000|2020-12-14 16:05:00|9101.7|9100.2|9098.4|9096.9|9103.4|9102.5|9095.9|9094.5|838
1607962200000|2020-12-14 16:10:00|9098.6|9097.1|9099.1|9097.6|9099.2|9098|9094.6|9093.5|742
1607962500000|2020-12-14 16:15:00|9099.2|9097.7|9102.2|9100.7|9102.4|9100.9|9096.4|9095.1|637
1607962800000|2020-12-14 16:20:00|9102.4|9100.9|9102.5|9101.6|9102.9|9101.8|9099.8|9098.6|473
1607963100000|2020-12-14 16:25:00|9102.6|9101.7|9110.9|9109.4|9111.4|9110.5|9102.4|9101.5|723
1607963400000|2020-12-14 16:30:00|9110.8|9109.3|9114.8|9113.9|9117.3|9116.3|9110.8|9109.3|757
1607963700000|2020-12-14 16:35:00|9114.7|9113.8|9114.2|9113.3|9116|9114.7|9113.2|9112|463
1607964000000|2020-12-14 16:40:00|9114.3|9113.4|9114.4|9113.5|9117.9|9116.6|9113.3|9112.1|512
1607964300000|2020-12-14 16:45:00|9114.5|9113.6|9114.8|9113.3|9117.3|9116.1|9113.4|9112.5|536
1607964600000|2020-12-14 16:50:00|9114.7|9113.2|9115.7|9114.8|9117.7|9116.6|9113.6|9112.6|370
1607964900000|2020-12-14 16:55:00|9115.8|9114.9|9116.4|9115.5|9118.7|9117.6|9115.1|9114.2|450
1607965200000|2020-12-14 17:00:00|9116.5|9115.6|9112|9111.1|9117.4|9116.5|9110|9108.8|649
1607965500000|2020-12-14 17:05:00|9112.6|9111.2|9112.3|9111.4|9113.8|9112.6|9108.4|9107|563
1607965800000|2020-12-14 17:10:00|9112.2|9111.3|9110.8|9109.3|9116|9114.8|9110.3|9109.3|558
1607966100000|2020-12-14 17:15:00|9110.9|9109.4|9109.3|9107.8|9112.2|9110.9|9102.3|9100.8|807
1607966400000|2020-12-14 17:20:00|9109.1|9108.2|9113.4|9112.5|9117.7|9116.2|9108.9|9108|709
1607966700000|2020-12-14 17:25:00|9113.3|9112.4|9113.5|9112|9117.2|9115.9|9111.8|9110.6|565
1607967000000|2020-12-14 17:30:00|9113.6|9112.1|9109.8|9108.9|9114.6|9113.2|9109.6|9108.7|433
1607967300000|2020-12-14 17:35:00|9110|9108.5|9108.7|9107.2|9111.4|9110.1|9108|9107|522
1607967600000|2020-12-14 17:40:00|9108.8|9107.3|9113.3|9111.8|9117.6|9116.1|9108.7|9107.2|499
1607967900000|2020-12-14 17:45:00|9113.4|9111.9|9115.7|9114.2|9115.8|9114.7|9111.9|9110.5|315
1607968200000|2020-12-14 17:50:00|9115.8|9114.3|9118.4|9116.9|9119.6|9118.4|9115.1|9113.8|384
1607968500000|2020-12-14 17:55:00|9118.5|9117|9117.8|9116.9|9121.2|9120|9117.3|9116.3|575
1607968800000|2020-12-14 18:00:00|9117.7|9116.8|9118.5|9117|9120.8|9119.4|9116.8|9115.5|672
1607969100000|2020-12-14 18:05:00|9118|9117.1|9117.8|9116.3|9122.2|9121.3|9116.8|9115.7|596
1607969400000|2020-12-14 18:10:00|9117.7|9116.2|9115.7|9114.2|9119.6|9118.4|9115.3|9114|551
1607969700000|2020-12-14 18:15:00|9115.6|9114.1|9114.2|9113.3|9117.3|9116.3|9113.6|9112.4|419
1607970000000|2020-12-14 18:20:00|9114.3|9113.4|9116.8|9115.3|9116.9|9115.6|9114|9112.9|237
1607970300000|2020-12-14 18:25:00|9116.9|9115.4|9118.9|9117.4|9119.2|9118|9115.1|9113.9|356
1607970600000|2020-12-14 18:30:00|9118.8|9117.3|9118.2|9116.7|9119.8|9118.3|9115.5|9114.6|521
1607970900000|2020-12-14 18:35:00|9118.1|9116.6|9118.2|9116.7|9119|9117.8|9116.7|9115.5|419
1607971200000|2020-12-14 18:40:00|9118.1|9116.6|9119.9|9118.4|9120.1|9118.9|9116.8|9115.6|313
1607971500000|2020-12-14 18:45:00|9119.8|9118.3|9116.7|9115.2|9121.1|9119.6|9115.9|9114.6|444
1607971800000|2020-12-14 18:50:00|9116.6|9115.1|9117.7|9116.8|9118|9116.8|9115.3|9113.9|333
1607972100000|2020-12-14 18:55:00|9117.6|9116.7|9117.5|9116|9119.6|9118.4|9116.9|9115.7|307
1607972400000|2020-12-14 19:00:00|9117.3|9115.8|9117.5|9116.6|9119.4|9118|9115.3|9114.4|456
1607972700000|2020-12-14 19:05:00|9117.6|9116.7|9119.3|9118.4|9119.5|9118.5|9117.3|9116.4|283
1607973000000|2020-12-14 19:10:00|9119.2|9118.3|9117.2|9116.3|9120.1|9118.9|9117.1|9116.2|391
1607973300000|2020-12-14 19:15:00|9117.3|9116.4|9113.9|9113|9118.6|9117.2|9112.4|9111|404
1607973600000|2020-12-14 19:20:00|9114|9113.1|9113.3|9112.4|9115.4|9114.1|9113.2|9112.3|286
1607973900000|2020-12-14 19:25:00|9113.4|9112.5|9116.6|9115.1|9116.9|9115.4|9113|9111.9|318
1607974200000|2020-12-14 19:30:00|9116.8|9115.3|9117.7|9116.2|9118.9|9117.6|9115.9|9114.9|320
1607974500000|2020-12-14 19:35:00|9117.6|9116.1|9116.9|9116|9118.4|9117.3|9116.6|9115.3|301
1607974800000|2020-12-14 19:40:00|9116.8|9115.9|9116.1|9115.2|9117.7|9116.4|9116.1|9114.9|215
1607975100000|2020-12-14 19:45:00|9116|9115.1|9117.5|9116.6|9118|9116.7|9115.5|9114.3|256
1607975400000|2020-12-14 19:50:00|9117.6|9116.7|9117.1|9115.6|9119.1|9117.6|9115.8|9114.6|376
1607975700000|2020-12-14 19:55:00|9117|9115.5|9117.6|9116.7|9118.2|9117.3|9115.1|9114.1|573
1607976000000|2020-12-14 20:00:00|9117.3|9116.4|9115.1|9113.6|9117.8|9116.9|9114.2|9113.1|435
1607976300000|2020-12-14 20:05:00|9114.8|9113.9|9115.8|9114.3|9116.2|9114.9|9114.3|9113.2|287
1607976600000|2020-12-14 20:10:00|9115.5|9114.6|9114.8|9113.3|9116.7|9115.4|9114.1|9112.9|300
1607976900000|2020-12-14 20:15:00|9114.9|9113.4|9115|9113.5|9116.2|9115.2|9114.6|9113.1|263
1607977200000|2020-12-14 20:20:00|9114.7|9113.8|9115.3|9113.8|9115.5|9114.1|9114.2|9113|324
1607977500000|2020-12-14 20:25:00|9115.2|9113.7|9114.5|9113|9115.8|9114.7|9113.5|9112|371
1607977800000|2020-12-14 20:30:00|9114.6|9113.1|9113|9112.1|9114.7|9113.2|9112.5|9111.4|396
1607978100000|2020-12-14 20:35:00|9112.9|9112|9111.8|9110.9|9113|9112.1|9111.3|9110|283
1607978400000|2020-12-14 20:40:00|9112.7|9111.8|9112.8|9111.9|9114|9112.8|9112|9110.9|387
1607978700000|2020-12-14 20:45:00|9112.9|9112|9114.1|9113.2|9115.3|9114|9112.8|9111.8|287
1607979000000|2020-12-14 20:50:00|9114.2|9113.3|9115.9|9114.4|9116.3|9115.3|9113.8|9112.8|362
1607979300000|2020-12-14 20:55:00|9116|9114.5|9115.9|9114.4|9117.7|9116.3|9114.9|9113.4|416
1607979600000|2020-12-14 21:00:00|9116|9114.5|9116.2|9114.7|9117.5|9116|9114.7|9113.2|376
1607979900000|2020-12-14 21:05:00|9116.3|9114.8|9119.4|9117.9|9119.7|9118.2|9116.3|9114.8|342
1607980200000|2020-12-14 21:10:00|9119.5|9118|9118.1|9116.6|9120.1|9118.6|9117.6|9116.1|193
1607980500000|2020-12-14 21:15:00|9118.2|9116.7|9119.6|9118.1|9119.6|9118.1|9118|9116.5|193
1607980800000|2020-12-14 21:20:00|9119.5|9118|9120.7|9119.2|9120.7|9119.2|9118.8|9117.3|177
1607981100000|2020-12-14 21:25:00|9120.6|9119.1|9120.4|9118.9|9120.9|9119.4|9119.6|9118.1|217
1607981400000|2020-12-14 21:30:00|9120.5|9119|9119.4|9117.9|9120.6|9119.3|9119.1|9117.7|161
1607981700000|2020-12-14 21:35:00|9119.3|9117.8|9117.7|9116.2|9120.5|9119|9114.9|9113.5|266
1607982000000|2020-12-14 21:40:00|9117.8|9116.3|9117.1|9115.6|9118|9116.5|9116.7|9115.4|142
1607982300000|2020-12-14 21:45:00|9117.2|9115.7|9115.8|9114.3|9117.8|9116.3|9115.6|9114.1|164
1607982600000|2020-12-14 21:50:00|9115.7|9114.2|9114.6|9112.4|9116.5|9115|9114.2|9112.3|257
1607982900000|2020-12-14 21:55:00|9114.2|9112.7|9114|9105.6|9115.2|9113|9110.4|9103.6|693
1607983200000|2020-12-14 22:00:00|9115.4|9103.4|9120.2|9108.2|9125.1|9117.2|9113.8|9102.5|113
1607983500000|2020-12-14 22:05:00|9118.2|9106.2|9117.4|9105.4|9122.3|9110.3|9113.8|9101.8|208
1607983800000|2020-12-14 22:10:00|9117.7|9105.7|9116.3|9107.3|9120.3|9108.6|9115.5|9104.9|262
1607984100000|2020-12-14 22:15:00|9116.6|9108.3|9116.4|9107|9117.9|9109|9114.3|9105.7|190
1607984400000|2020-12-14 22:20:00|9116.5|9106.4|9118|9106|9120.9|9108.9|9115.8|9104.6|177
1607984700000|2020-12-14 22:25:00|9118.3|9106.3|9117.7|9106.7|9119|9108.8|9114.9|9104.9|213
1607985000000|2020-12-14 22:30:00|9116.8|9106.2|9115.2|9106.6|9117.9|9108.5|9113.6|9105.1|212
1607985300000|2020-12-14 22:35:00|9115.1|9106.5|9115.1|9106.8|9116.1|9108.1|9113.1|9104.6|228
1607985600000|2020-12-14 22:40:00|9114.8|9107|9114.4|9106.5|9115.5|9108.1|9112.9|9105.6|209
1607985900000|2020-12-14 22:45:00|9114|9107|9112.5|9103.8|9119.6|9108.3|9110.5|9099.4|520
1607986200000|2020-12-14 22:50:00|9112.4|9104|9111.7|9105.8|9113.5|9106.8|9111.1|9103.9|1010
1607986500000|2020-12-14 22:55:00|9111.6|9105.7|9115.5|9107.7|9115.9|9108.1|9111.3|9104.8|1032
1607986800000|2020-12-14 23:00:00|9115.2|9107.8|9115.7|9110|9118.1|9111.3|9113|9107|1332
1607987100000|2020-12-14 23:05:00|9115.6|9110.2|9118.7|9113.4|9119.4|9114.7|9114.4|9109.3|1365
1607987400000|2020-12-14 23:10:00|9118.3|9114|9114.5|9110.4|9119.2|9115.1|9113.7|9109.7|1620
1607987700000|2020-12-14 23:15:00|9114.6|9110.5|9113.4|9111.9|9115.5|9113.7|9112.9|9110.5|459
1607988000000|2020-12-14 23:20:00|9113.3|9111.8|9113.9|9112.4|9114.6|9113.1|9112.7|9111.2|286
1607988300000|2020-12-14 23:25:00|9114|9112.5|9113.3|9111.8|9114.3|9112.8|9112.8|9111.3|226
1607988600000|2020-12-14 23:30:00|9113.7|9112.2|9114.6|9113.1|9115.5|9114|9113.4|9111.9|838
1607988900000|2020-12-14 23:35:00|9114.5|9113|9114.5|9113|9115.3|9113.8|9113.8|9112.3|901
1607989200000|2020-12-14 23:40:00|9114.6|9113.1|9115|9113.5|9115.8|9114.3|9114.1|9112.6|782
1607989500000|2020-12-14 23:45:00|9115.1|9113.6|9115.5|9114|9116|9114.5|9114.7|9113.2|992
1607989800000|2020-12-14 23:50:00|9115.4|9113.9|9114.6|9113.1|9116.1|9114.6|9114.6|9113.1|670
1607990100000|2020-12-14 23:55:00|9114.7|9113.2|9117.4|9115.9|9121.4|9117.5|9114.6|9113.1|694
1607990400000|2020-12-15 00:00:00|9117.5|9116|9114|9112.5|9118.4|9116.9|9113.8|9112.2|293
1607990700000|2020-12-15 00:05:00|9114.2|9112.7|9114.8|9113.3|9115.2|9113.7|9111.5|9110|353
1607991000000|2020-12-15 00:10:00|9114.9|9113.4|9113.9|9112.4|9115.1|9113.6|9112.8|9111.3|277
1607991300000|2020-12-15 00:15:00|9114.1|9112.6|9114.4|9112.9|9115.2|9113.7|9112.8|9111.3|243
1607991600000|2020-12-15 00:20:00|9114.5|9113|9112.7|9111.2|9115.2|9113.8|9112.7|9111.2|244
1607991900000|2020-12-15 00:25:00|9112.8|9111.3|9113.4|9112.5|9114.2|9112.9|9112.6|9111.1|239
1607992200000|2020-12-15 00:30:00|9113.8|9112.3|9114.3|9112.8|9114.5|9113|9112.3|9111|336
1607992500000|2020-12-15 00:35:00|9114.1|9112.6|9114.1|9112.6|9115.6|9114.1|9112.9|9111.5|538
1607992800000|2020-12-15 00:40:00|9114.2|9112.7|9112.6|9111.1|9114.5|9113.1|9112.5|9111|322
1607993100000|2020-12-15 00:45:00|9112.5|9111|9107.9|9106.4|9113.2|9111.7|9107.7|9106.2|371
1607993400000|2020-12-15 00:50:00|9108|9106.5|9114.2|9112.7|9115.1|9113.6|9107.6|9106.1|619
1607993700000|2020-12-15 00:55:00|9114.1|9112.6|9115.7|9114.2|9116.4|9114.9|9114|9112.5|543
1607994000000|2020-12-15 01:00:00|9115.6|9114.1|9115.5|9114|9115.8|9114.3|9114.2|9112.9|565
1607994300000|2020-12-15 01:05:00|9115.4|9113.9|9116.9|9115.4|9117.4|9115.9|9115.3|9113.8|458
1607994600000|2020-12-15 01:10:00|9116.8|9115.3|9115.6|9114.1|9117.4|9115.9|9115.3|9113.8|553
1607994900000|2020-12-15 01:15:00|9115.5|9114|9113.7|9112.2|9116.3|9114.8|9113.2|9111.7|511
1607995200000|2020-12-15 01:20:00|9113.3|9112.4|9113.2|9111.7|9113.9|9112.5|9112.7|9111.3|502
1607995500000|2020-12-15 01:25:00|9113.1|9111.6|9114.4|9112.9|9115.6|9114.2|9112.7|9111.5|460
1607995800000|2020-12-15 01:30:00|9114.5|9113|9111.7|9110.2|9114.5|9113|9111|9109.5|369
1607996100000|2020-12-15 01:35:00|9111.6|9110.1|9113.2|9111.7|9113.6|9112.1|9111.6|9110.1|267
1607996400000|2020-12-15 01:40:00|9113.1|9111.6|9115.9|9114.4|9116.2|9114.7|9113|9111.5|340
1607996700000|2020-12-15 01:45:00|9116|9114.5|9114.5|9113|9116.5|9115|9114.4|9112.9|449
1607997000000|2020-12-15 01:50:00|9114.6|9113.1|9115.7|9114.2|9116.3|9114.9|9114.5|9113|314
1607997300000|2020-12-15 01:55:00|9115.6|9114.1|9116.9|9115.4|9117.1|9115.6|9113.9|9112.6|448
1607997600000|2020-12-15 02:00:00|9117|9115.5|9116.2|9114.7|9117.5|9116|9115.5|9114.2|393
1607997900000|2020-12-15 02:05:00|9116.3|9114.8|9113.3|9111.8|9116.3|9115.1|9112.4|9111.2|386
1607998200000|2020-12-15 02:10:00|9113.4|9111.9|9114.3|9112.8|9115.3|9113.8|9113.1|9111.6|338
1607998500000|2020-12-15 02:15:00|9114.4|9112.9|9114.9|9113.4|9115.4|9114.1|9114|9112.7|263
1607998800000|2020-12-15 02:20:00|9115|9113.5|9115.7|9114.2|9115.9|9114.4|9114.5|9113|326
1607999100000|2020-12-15 02:25:00|9115.8|9114.3|9115.3|9113.8|9116|9114.7|9114.9|9113.5|267
1607999400000|2020-12-15 02:30:00|9115.4|9113.9|9114|9112.5|9117|9115.5|9113.3|9112.1|304
1607999700000|2020-12-15 02:35:00|9114.1|9112.6|9114|9113.1|9114.4|9113.2|9112.9|9111.7|225
1608000000000|2020-12-15 02:40:00|9114.3|9112.8|9114.7|9113.2|9115.2|9114|9113.9|9112.7|152
1608000300000|2020-12-15 02:45:00|9114.6|9113.1|9116.8|9115.3|9117|9115.5|9114|9112.8|203
1608000600000|2020-12-15 02:50:00|9116.9|9115.4|9114.9|9114|9117.2|9115.7|9114.7|9113.5|273
1608000900000|2020-12-15 02:55:00|9115|9114.1|9113.3|9111.8|9116.5|9115|9113.3|9111.8|306
1608001200000|2020-12-15 03:00:00|9113.4|9111.9|9110.9|9109.4|9114.3|9112.8|9110.1|9109|307
1608001500000|2020-12-15 03:05:00|9111|9109.5|9112.3|9111.4|9113.2|9112|9110.7|9109.2|226
1608001800000|2020-12-15 03:10:00|9112.4|9111.5|9111.8|9110.3|9113.1|9111.6|9111.5|9110|199
1608002100000|2020-12-15 03:15:00|9111.9|9110.4|9112.1|9110.6|9112.7|9111.2|9111.8|9110.3|210
1608002400000|2020-12-15 03:20:00|9112.2|9110.7|9113.8|9112.9|9114|9112.9|9111.8|9110.6|320
1608002700000|2020-12-15 03:25:00|9114|9112.5|9112.8|9111.3|9114.1|9112.9|9112.3|9110.8|191
1608003000000|2020-12-15 03:30:00|9112.9|9111.4|9112|9110.5|9113.1|9111.6|9111.2|9109.7|307
1608003300000|2020-12-15 03:35:00|9111.9|9110.4|9112.6|9111.7|9113.6|9112.1|9111.4|9110.1|324
1608003600000|2020-12-15 03:40:00|9112.7|9111.8|9112.6|9111.1|9113.9|9112.4|9112.5|9111|318
1608003900000|2020-12-15 03:45:00|9112.7|9111.2|9111.7|9110.8|9113.5|9112|9111.6|9110.6|347
1608004200000|2020-12-15 03:50:00|9111.8|9110.9|9112.8|9111.3|9113.2|9111.9|9111|9110|373
1608004500000|2020-12-15 03:55:00|9112.9|9111.4|9110.7|9109.2|9113.4|9111.9|9110.7|9109.2|275
1608004800000|2020-12-15 04:00:00|9110.6|9109.1|9111.8|9110.3|9112.4|9111.2|9110.6|9109.1|287
1608005100000|2020-12-15 04:05:00|9111.9|9110.4|9112.5|9111|9112.7|9111.2|9111.8|9110.3|194
1608005400000|2020-12-15 04:10:00|9112.4|9110.9|9111.2|9109.7|9112.4|9110.9|9110.5|9109.3|224
1608005700000|2020-12-15 04:15:00|9111.1|9109.6|9111.3|9109.8|9111.8|9110.6|9111.1|9109.6|165
1608006000000|2020-12-15 04:20:00|9111.2|9109.7|9111.8|9110.3|9112|9110.5|9110.7|9109.6|181
1608006300000|2020-12-15 04:25:00|9111.9|9110.4|9113.5|9112|9113.8|9112.3|9111|9109.5|201
1608006600000|2020-12-15 04:30:00|9113.4|9111.9|9113.2|9111.7|9113.9|9112.4|9112.7|9111.2|185
1608006900000|2020-12-15 04:35:00|9113.3|9111.8|9114.2|9112.7|9114.3|9112.8|9112.7|9111.2|233
1608007200000|2020-12-15 04:40:00|9114.1|9112.6|9113.9|9112.4|9114.6|9113.1|9113.2|9111.8|185
1608007500000|2020-12-15 04:45:00|9113.8|9112.3|9113.7|9112.2|9114.3|9113|9113.5|9112|150
1608007800000|2020-12-15 04:50:00|9113.6|9112.1|9115.8|9114.3|9117.4|9115.9|9113.6|9112.1|293
1608008100000|2020-12-15 04:55:00|9115.6|9114.1|9116.1|9114.6|9116.7|9115.5|9115.3|9113.8|318
1608008400000|2020-12-15 05:00:00|9116|9114.5|9115.3|9113.8|9117.1|9115.9|9114.7|9113.5|259
1608008700000|2020-12-15 05:05:00|9115.2|9113.7|9112.9|9111.4|9115.6|9114.1|9112.6|9111.1|225
1608009000000|2020-12-15 05:10:00|9113|9111.5|9113.2|9111.7|9113.9|9112.4|9112|9110.9|172
1608009300000|2020-12-15 05:15:00|9113.3|9111.8|9112.6|9111.1|9114.3|9112.8|9111.7|9110.2|175
1608009600000|2020-12-15 05:20:00|9112.7|9111.2|9112.4|9110.9|9112.7|9111.3|9111.3|9109.9|189
1608009900000|2020-12-15 05:25:00|9112.3|9110.8|9111.5|9110|9113.7|9112.2|9111.4|9109.9|269
1608010200000|2020-12-15 05:30:00|9111.4|9109.9|9112.5|9111|9113.1|9111.6|9111.3|9109.9|242
1608010500000|2020-12-15 05:35:00|9112.6|9111.1|9111.7|9110.8|9112.8|9111.3|9111|9109.7|283
1608010800000|2020-12-15 05:40:00|9111.6|9110.7|9112.2|9110.7|9112.4|9111.2|9111.5|9110|228
1608011100000|2020-12-15 05:45:00|9112.3|9110.8|9108|9106.5|9112.9|9111.4|9107.6|9106.4|281
1608011400000|2020-12-15 05:50:00|9108.1|9106.6|9108.5|9107|9110|9108.5|9106.8|9105.7|425
1608011700000|2020-12-15 05:55:00|9108.6|9107.1|9108.7|9107.2|9109.5|9108.1|9107.4|9105.9|525
1608012000000|2020-12-15 06:00:00|9108.5|9107|9111.5|9110|9111.5|9110.3|9108.2|9106.7|397
1608012300000|2020-12-15 06:05:00|9111.4|9109.9|9112|9110.5|9112.5|9111|9110.7|9109.2|214
1608012600000|2020-12-15 06:10:00|9111.9|9110.4|9112.4|9110.9|9114.3|9113|9111.9|9110.4|280
1608012900000|2020-12-15 06:15:00|9112.5|9111|9113.2|9111.7|9113.4|9111.9|9111.4|9110.1|305
1608013200000|2020-12-15 06:20:00|9113.3|9111.8|9113.4|9112.5|9114.5|9113.2|9112.5|9111.1|246
1608013500000|2020-12-15 06:25:00|9113.5|9112.6|9115.4|9113.9|9116.3|9115.1|9113.5|9112.3|368
1608013800000|2020-12-15 06:30:00|9115.3|9113.8|9112.4|9110.9|9115.5|9114.2|9111.9|9110.8|330
1608014100000|2020-12-15 06:35:00|9112.5|9111|9106.5|9105|9112.8|9111.4|9105.9|9104.4|380
1608014400000|2020-12-15 06:40:00|9106.6|9105.1|9106.3|9104.8|9108.2|9106.7|9105.2|9103.7|358
1608014700000|2020-12-15 06:45:00|9106.4|9104.9|9106.1|9104.6|9107.7|9106.2|9104.1|9103|330
1608015000000|2020-12-15 06:50:00|9106|9104.5|9106.2|9104.7|9106.3|9105|9105.1|9103.6|224
1608015300000|2020-12-15 06:55:00|9106.1|9104.6|9114.2|9102.2|9114.2|9105|9104.1|9102.1|393
1608015600000|2020-12-15 07:00:00|9111.9|9102.1|9103.8|9102.3|9112.4|9105.6|9101.3|9098.8|664
1608015900000|2020-12-15 07:05:00|9103.7|9102.2|9113|9111.5|9114|9112.5|9102.9|9101.4|522
1608016200000|2020-12-15 07:10:00|9112.4|9110.9|9111.3|9109.8|9112.8|9111.3|9109.5|9108.1|410
1608016500000|2020-12-15 07:15:00|9111.2|9109.7|9107.9|9106.4|9111.7|9110.2|9107.9|9106.4|323
1608016800000|2020-12-15 07:20:00|9107.8|9106.3|9104.5|9103|9109.8|9108.5|9103.8|9102.3|488
1608017100000|2020-12-15 07:25:00|9104.4|9102.9|9107.6|9106.1|9108.2|9106.8|9102.3|9100.8|489
1608017400000|2020-12-15 07:30:00|9107.8|9106.3|9110.1|9108.6|9110.2|9108.7|9107.6|9106.2|444
1608017700000|2020-12-15 07:35:00|9110|9108.5|9107.3|9106.4|9114|9112.5|9107.2|9106|556
1608018000000|2020-12-15 07:40:00|9107.7|9106.2|9108.8|9107.3|9109.9|9108.4|9105.9|9104.5|410
1608018300000|2020-12-15 07:45:00|9108.9|9107.4|9109.7|9108.2|9112.5|9111|9108.1|9106.9|457
1608018600000|2020-12-15 07:50:00|9109.6|9108.1|9108.6|9107.1|9110.7|9109.2|9108|9106.7|439
1608018900000|2020-12-15 07:55:00|9108.3|9107.4|9108|9106.5|9111.6|9110.4|9105.8|9104.7|588
1608019200000|2020-12-15 08:00:00|9107.9|9106.4|9108.9|9108|9113|9111.5|9107.8|9106.3|755
1608019500000|2020-12-15 08:05:00|9109|9108.1|9110.9|9109.4|9111.2|9110|9102.9|9101.4|723
1608019800000|2020-12-15 08:10:00|9110.7|9109.2|9113.8|9112.3|9113.9|9112.4|9108.4|9107|691
1608020100000|2020-12-15 08:15:00|9113.7|9112.2|9116.4|9114.9|9117.4|9116.3|9111.6|9110.5|730
1608020400000|2020-12-15 08:20:00|9116.7|9115.2|9115|9113.5|9118.2|9116.9|9114.9|9113.4|719
1608020700000|2020-12-15 08:25:00|9114.8|9113.3|9113.9|9112.4|9116.8|9115.3|9110.6|9109.5|698
1608021000000|2020-12-15 08:30:00|9113.7|9112.2|9114|9112.5|9114.8|9113.5|9107.3|9106.3|784
1608021300000|2020-12-15 08:35:00|9113.9|9112.4|9120.6|9119.7|9123.2|9121.7|9112.2|9111.1|733
1608021600000|2020-12-15 08:40:00|9120.8|9119.3|9130.3|9128.8|9133|9131.5|9120.5|9119.3|844
1608021900000|2020-12-15 08:45:00|9130.4|9128.9|9133.4|9132.5|9138|9136.5|9130.3|9128.8|691
1608022200000|2020-12-15 08:50:00|9133.5|9132.6|9124.2|9122.7|9133.6|9132.7|9121.5|9120|749
1608022500000|2020-12-15 08:55:00|9123.9|9123|9127.4|9125.1|9133.8|9132.5|9123.9|9123|1050
1608022800000|2020-12-15 09:00:00|9127.1|9125.6|9123.3|9121.8|9129|9127.5|9120.1|9118.6|889
1608023100000|2020-12-15 09:05:00|9122.9|9121.4|9124.5|9123|9124.9|9123.8|9120.6|9119.4|650
1608023400000|2020-12-15 09:10:00|9124.4|9122.9|9125.2|9123.7|9129.2|9127.7|9123.4|9122.1|540
1608023700000|2020-12-15 09:15:00|9125.3|9123.8|9134.5|9133|9134.6|9133.1|9122.8|9121.3|682
1608024000000|2020-12-15 09:20:00|9134.7|9133.2|9140.9|9139.4|9141.8|9140.3|9134.3|9132.8|725
1608024300000|2020-12-15 09:25:00|9141|9139.5|9146.7|9145.2|9149|9147.5|9140.7|9139.4|792
1608024600000|2020-12-15 09:30:00|9146.8|9145.3|9139.6|9138.1|9149.6|9148.1|9139.1|9138|655
1608024900000|2020-12-15 09:35:00|9139.7|9138.2|9138.6|9137.1|9142.5|9141|9138.4|9136.9|629
1608025200000|2020-12-15 09:40:00|9138.2|9136.7|9134.3|9132.8|9138.2|9136.7|9133|9131.5|647
1608025500000|2020-12-15 09:45:00|9134.4|9132.9|9129.6|9128.1|9134.4|9133|9128.9|9127.8|761
1608025800000|2020-12-15 09:50:00|9129.8|9128.3|9121.6|9120.1|9130.1|9128.9|9120.5|9119.3|754
1608026100000|2020-12-15 09:55:00|9121.7|9120.2|9129.5|9128|9130.4|9128.9|9121.1|9119.6|694
1608026400000|2020-12-15 10:00:00|9129.3|9127.8|9131.9|9130.4|9132.6|9131.6|9124.9|9123.7|754
1608026700000|2020-12-15 10:05:00|9131.8|9130.3|9131.7|9130.2|9136.5|9135.1|9130.1|9128.6|606
1608027000000|2020-12-15 10:10:00|9131.8|9130.3|9132.5|9131|9132.7|9131.6|9128.5|9127|601
1608027300000|2020-12-15 10:15:00|9132.6|9131.1|9132.9|9131.4|9136.5|9135|9131.3|9129.8|636
1608027600000|2020-12-15 10:20:00|9132.8|9131.3|9139.7|9138.8|9140.5|9139.1|9131.5|9130|536
1608027900000|2020-12-15 10:25:00|9139.8|9138.9|9126.7|9125.2|9140.6|9139.2|9125.8|9122.9|740
1608028200000|2020-12-15 10:30:00|9126.6|9125.1|9125.9|9124.4|9129.6|9128.1|9122.3|9121.3|713
1608028500000|2020-12-15 10:35:00|9125.8|9124.3|9126.2|9124.7|9128|9126.5|9122.4|9120.9|610
1608028800000|2020-12-15 10:40:00|9126.1|9124.6|9125.2|9123.7|9127|9125.5|9123.2|9121.9|506
1608029100000|2020-12-15 10:45:00|9125|9123.5|9126.6|9125.1|9126.8|9125.6|9123.6|9122.1|585
1608029400000|2020-12-15 10:50:00|9126.7|9125.2|9125.9|9124.4|9127.1|9125.6|9122.9|9121.5|463
1608029700000|2020-12-15 10:55:00|9126|9124.5|9125.7|9124.2|9127|9125.5|9123.1|9122.1|698
1608030000000|2020-12-15 11:00:00|9125.8|9124.3|9123.7|9122.2|9125.8|9124.5|9119.5|9118.3|706
1608030300000|2020-12-15 11:05:00|9123.6|9122.1|9114.1|9112.6|9125.1|9123.8|9113.1|9111.7|660
1608030600000|2020-12-15 11:10:00|9114.5|9113|9117.9|9116.4|9118.6|9117.1|9113.8|9112.6|608
1608030900000|2020-12-15 11:15:00|9117.7|9116.2|9106.3|9104.8|9119.4|9118.2|9105.9|9104.4|748
1608031200000|2020-12-15 11:20:00|9106.2|9104.7|9109.1|9107.6|9110.9|9109.8|9103.6|9102.1|756
1608031500000|2020-12-15 11:25:00|9109|9107.5|9106.8|9105.3|9111.1|9109.6|9103.6|9102.3|703
1608031800000|2020-12-15 11:30:00|9106.7|9105.2|9109.3|9107.8|9109.3|9108|9105.2|9104|649
1608032100000|2020-12-15 11:35:00|9109.2|9107.7|9100|9098.5|9109.2|9107.7|9098.2|9097.1|759
1608032400000|2020-12-15 11:40:00|9099.9|9098.4|9097.1|9095.6|9101.9|9100.5|9092.9|9091.4|763
1608032700000|2020-12-15 11:45:00|9097|9095.5|9094.8|9093.3|9099.8|9098.5|9093.7|9092.2|600
1608033000000|2020-12-15 11:50:00|9094.9|9093.4|9087.4|9085.9|9095.2|9093.7|9085.2|9083.7|773
1608033300000|2020-12-15 11:55:00|9087.5|9086|9091.6|9090.1|9092.1|9091.1|9086.2|9084.7|655
1608033600000|2020-12-15 12:00:00|9091.7|9090.2|9091.5|9090|9093|9092.1|9085.6|9084.4|749
1608033900000|2020-12-15 12:05:00|9091.4|9089.9|9094.5|9093|9094.8|9093.9|9089.1|9087.6|609
1608034200000|2020-12-15 12:10:00|9094.4|9092.9|9090.6|9089.1|9094.7|9093.4|9086.1|9084.3|597
1608034500000|2020-12-15 12:15:00|9090.7|9089.2|9088.7|9087.2|9093.8|9092.5|9088.1|9086.6|651
1608034800000|2020-12-15 12:20:00|9088.8|9087.3|9090.4|9088.9|9091.1|9089.6|9088.4|9087|536
1608035100000|2020-12-15 12:25:00|9090.5|9089|9086.9|9085.4|9090.6|9089.1|9084.9|9083.8|547
1608035400000|2020-12-15 12:30:00|9086.8|9085.3|9085.2|9083.7|9088.7|9087.5|9083.9|9082.7|565
1608035700000|2020-12-15 12:35:00|9085|9084.1|9079.1|9077.6|9086.1|9084.6|9078.5|9077|630
1608036000000|2020-12-15 12:40:00|9079.2|9077.7|9080.6|9079.1|9084.2|9082.9|9079.2|9077.7|587
1608036300000|2020-12-15 12:45:00|9080.8|9079.3|9075.9|9075|9081.5|9080.1|9074.9|9073.4|640
1608036600000|2020-12-15 12:50:00|9075.8|9074.9|9078.8|9077.9|9079.2|9077.9|9072.1|9071|758
1608036900000|2020-12-15 12:55:00|9078.7|9077.3|9072.6|9071.1|9080.7|9079.2|9071.8|9070.3|1358
1608037200000|2020-12-15 13:00:00|9072.5|9071|9076.8|9075.3|9077.4|9076.1|9068.9|9067.4|1002
1608037500000|2020-12-15 13:05:00|9076.6|9075.1|9080.7|9079.2|9081.4|9080|9074.7|9073.5|817
1608037800000|2020-12-15 13:10:00|9080.8|9079.3|9078.7|9077.2|9081.7|9080.4|9078.1|9076.8|642
1608038100000|2020-12-15 13:15:00|9078.8|9077.3|9065.4|9063.9|9079.1|9077.6|9064.3|9062.8|831
1608038400000|2020-12-15 13:20:00|9065.3|9063.8|9062.8|9061.9|9068.4|9067|9061.2|9059.7|794
1608038700000|2020-12-15 13:25:00|9062.9|9062|9065.2|9063|9066.1|9065|9062.6|9061.4|687
1608039000000|2020-12-15 13:30:00|9065.1|9062.8|9070.2|9069.3|9071.6|9070.2|9063.7|9062.2|742
1608039300000|2020-12-15 13:35:00|9070.5|9069|9072.8|9071.3|9075.1|9073.7|9068.2|9067.2|900
1608039600000|2020-12-15 13:40:00|9072.9|9071.4|9069.8|9068.3|9074.5|9073|9067.4|9066.2|747
1608039900000|2020-12-15 13:45:00|9069.9|9068.4|9072.7|9071.2|9073.5|9072|9067.2|9065.7|659
1608040200000|2020-12-15 13:50:00|9072.8|9071.3|9068.1|9066.6|9072.8|9071.3|9066.5|9065.6|632
1608040500000|2020-12-15 13:55:00|9068|9066.5|9068.7|9067.2|9071.3|9070.1|9067.4|9066|664
1608040800000|2020-12-15 14:00:00|9068.8|9067.3|9070.8|9069.3|9071|9069.5|9065.2|9063.7|635
1608041100000|2020-12-15 14:05:00|9070.7|9069.2|9075.6|9074.7|9075.6|9074.7|9069.6|9068.1|638
1608041400000|2020-12-15 14:10:00|9076.1|9074.6|9080.1|9074.2|9080.2|9076.2|9073.1|9071.7|636
1608041700000|2020-12-15 14:15:00|9079.9|9074.5|9076.9|9075.4|9081.8|9080.5|9076|9073.9|798
1608042000000|2020-12-15 14:20:00|9077.1|9075.6|9075|9073.5|9078.1|9076.8|9073.3|9072.1|605
1608042300000|2020-12-15 14:25:00|9074.7|9073.8|9080.2|9079.3|9084.4|9082.9|9074.7|9073.3|704
1608042600000|2020-12-15 14:30:00|9080.1|9079.2|9083.2|9081.7|9084.6|9083.3|9080.1|9079|823
1608042900000|2020-12-15 14:35:00|9083.1|9081.6|9089.6|9088.7|9090.4|9089|9082.5|9081.4|883
1608043200000|2020-12-15 14:40:00|9089.8|9088.9|9086.3|9084.8|9089.9|9089|9084.4|9082.9|762
1608043500000|2020-12-15 14:45:00|9086.4|9084.9|9090.3|9088.8|9090.8|9089.3|9084.6|9083.1|708
1608043800000|2020-12-15 14:50:00|9090.1|9088.6|9088.4|9086.9|9091.8|9090.7|9087.9|9086.5|855
1608044100000|2020-12-15 14:55:00|9088.5|9087|9085|9083.5|9090.4|9088.9|9084.5|9083|898
1608044400000|2020-12-15 15:00:00|9085.1|9083.6|9088|9086.5|9091.4|9090.1|9085.1|9083.6|948
1608044700000|2020-12-15 15:05:00|9088.1|9086.6|9090.1|9088.6|9091.1|9089.8|9087.1|9085.6|670
1608045000000|2020-12-15 15:10:00|9090|9088.5|9087.6|9086.1|9093.2|9091.7|9086.6|9085.3|744
1608045300000|2020-12-15 15:15:00|9087.5|9086|9086.1|9085.2|9088.9|9087.4|9085.1|9083.6|692
1608045600000|2020-12-15 15:20:00|9086.4|9084.9|9086.6|9085.1|9088.2|9087|9082.9|9081.4|620
1608045900000|2020-12-15 15:25:00|9086.5|9085|9084.3|9082.8|9086.5|9085|9081.5|9080.4|723
1608046200000|2020-12-15 15:30:00|9084.2|9082.7|9082.7|9081.2|9084.9|9083.4|9079.9|9078.4|684
1608046500000|2020-12-15 15:35:00|9082.6|9081.1|9081.9|9080.4|9085.3|9083.8|9080.3|9079.1|733
1608046800000|2020-12-15 15:40:00|9082|9080.5|9080|9078.5|9083.5|9082.3|9079.3|9078.2|501
1608047100000|2020-12-15 15:45:00|9079.9|9078.4|9076.4|9075.5|9080.6|9079.3|9075.4|9074.4|774
1608047400000|2020-12-15 15:50:00|9076.5|9075.6|9071.8|9070.9|9077.1|9075.9|9071.2|9069.7|705
1608047700000|2020-12-15 15:55:00|9071.6|9070.7|9071.2|9069.7|9072.1|9070.8|9066.9|9066|932
1608048000000|2020-12-15 16:00:00|9071.3|9069.8|9079.4|9078.5|9081.1|9080|9071.3|9069.8|836
1608048300000|2020-12-15 16:05:00|9079.3|9078.4|9052.1|9050.6|9079.9|9078.7|9040.9|9039.3|1474
1608048600000|2020-12-15 16:10:00|9052|9050.5|9046.4|9044.9|9055.7|9054.2|9044.1|9042.6|1062
1608048900000|2020-12-15 16:15:00|9046.5|9045|9044.8|9043.9|9051.7|9050.2|9043.5|9042|734
1608049200000|2020-12-15 16:20:00|9044.9|9044|9041.7|9040.2|9047.4|9045.9|9040.8|9039.4|741
1608049500000|2020-12-15 16:25:00|9041.5|9040|9046.3|9044.8|9047.4|9045.9|9037.4|9035.9|889
1608049800000|2020-12-15 16:30:00|9046.2|9044.7|9047.8|9046.9|9051.9|9050.4|9045|9043.7|820
1608050100000|2020-12-15 16:35:00|9047.7|9046.8|9052.1|9050.6|9062.4|9060.9|9044.5|9042.9|1080
1608050400000|2020-12-15 16:40:00|9052|9050.5|9053.8|9052.9|9055.6|9054.4|9048.6|9047.7|749
1608050700000|2020-12-15 16:45:00|9053.7|9052.8|9053.8|9052.9|9057|9056.1|9051.2|9050|528
1608051000000|2020-12-15 16:50:00|9054.2|9052.7|9050.4|9049.5|9054.2|9053|9049.9|9048.7|508
1608051300000|2020-12-15 16:55:00|9050.6|9049.7|9053.6|9052.1|9055.4|9054.2|9047.2|9046.3|574
1608051600000|2020-12-15 17:00:00|9053.7|9052.2|9052.5|9051|9053.7|9052.2|9048.1|9046.7|596
1608051900000|2020-12-15 17:05:00|9052.4|9051.5|9054|9052.5|9056.2|9054.9|9050.1|9048.7|635
1608052200000|2020-12-15 17:10:00|9054.1|9052.6|9049.9|9048.4|9054.1|9052.6|9048.8|9047.7|447
1608052500000|2020-12-15 17:15:00|9050|9048.5|9048.2|9047.3|9050.6|9049.5|9048|9047.1|381
1608052800000|2020-12-15 17:20:00|9048.1|9047.2|9046.9|9046|9050.3|9049.3|9046.7|9045.8|427
1608053100000|2020-12-15 17:25:00|9047|9046.1|9048.2|9047.3|9048.9|9047.7|9046.3|9045|525
1608053400000|2020-12-15 17:30:00|9048.4|9046.9|9052|9050.5|9052.3|9050.9|9046.8|9045.7|521
1608053700000|2020-12-15 17:35:00|9051.9|9050.4|9050.1|9049.2|9054.2|9052.9|9049.9|9048.8|543
1608054000000|2020-12-15 17:40:00|9050|9049.1|9049.3|9048.4|9051.8|9050.9|9048|9046.9|439
1608054300000|2020-12-15 17:45:00|9049.1|9048.2|9046.9|9046|9049.7|9048.4|9044.6|9043.1|510
1608054600000|2020-12-15 17:50:00|9046.8|9045.9|9048.7|9047.2|9049|9047.9|9045.2|9044.2|480
1608054900000|2020-12-15 17:55:00|9048.6|9047.1|9055.9|9054.4|9056.8|9055.7|9047.5|9046.3|708
1608055200000|2020-12-15 18:00:00|9056|9054.5|9050.8|9049.3|9056|9054.5|9048.8|9047.3|487
1608055500000|2020-12-15 18:05:00|9050.9|9049.4|9051.1|9049.6|9053.2|9051.9|9046.6|9045.1|637
1608055800000|2020-12-15 18:10:00|9051.2|9049.7|9052.6|9051.1|9053.8|9052.4|9051.1|9049.6|639
1608056100000|2020-12-15 18:15:00|9052.5|9051|9054.3|9053.4|9055.7|9054.7|9051.1|9049.8|659
1608056400000|2020-12-15 18:20:00|9054.4|9053.5|9053.6|9052.7|9056.1|9054.8|9051.6|9050.4|551
1608056700000|2020-12-15 18:25:00|9053.5|9052.6|9052.3|9051.4|9053.8|9052.6|9050.3|9048.9|553
1608057000000|2020-12-15 18:30:00|9052.4|9051.5|9055.9|9055|9057.2|9055.7|9051.9|9050.8|462
1608057300000|2020-12-15 18:35:00|9055.8|9054.9|9051.9|9050.4|9056.4|9055.3|9051|9049.8|500
1608057600000|2020-12-15 18:40:00|9051.6|9050.7|9051.3|9050.4|9054.3|9053|9050.3|9048.9|456
1608057900000|2020-12-15 18:45:00|9051.2|9050.3|9050|9049.1|9051.6|9050.4|9049|9048.1|425
1608058200000|2020-12-15 18:50:00|9050.1|9049.2|9050.3|9049.4|9052.4|9051.2|9049.2|9048|408
1608058500000|2020-12-15 18:55:00|9050.2|9049.3|9051.3|9050.4|9052.1|9050.9|9048.5|9047.2|461
1608058800000|2020-12-15 19:00:00|9051.7|9050.2|9052.1|9050.6|9053.4|9052.2|9049.8|9048.7|498
1608059100000|2020-12-15 19:05:00|9052|9050.5|9052.8|9051.3|9055|9053.7|9049.8|9048.6|400
1608059400000|2020-12-15 19:10:00|9052.7|9051.2|9053|9051.5|9053.2|9052.1|9050.4|9049.5|326
1608059700000|2020-12-15 19:15:00|9052.7|9051.8|9063.5|9062|9063.9|9062.4|9052.3|9051.4|507
1608060000000|2020-12-15 19:20:00|9063.3|9061.8|9059.4|9057.9|9067.8|9066.3|9059.3|9057.9|501
1608060300000|2020-12-15 19:25:00|9059|9058.1|9062.7|9061.2|9063|9061.5|9059|9058|486
1608060600000|2020-12-15 19:30:00|9062.6|9061.1|9059.9|9058.4|9062.6|9061.2|9059.1|9057.8|395
1608060900000|2020-12-15 19:35:00|9059.8|9058.3|9058.9|9058|9059.9|9058.5|9057.4|9056.1|448
1608061200000|2020-12-15 19:40:00|9058.7|9057.8|9057.1|9055.6|9059.1|9057.8|9055.8|9054.5|498
1608061500000|2020-12-15 19:45:00|9057|9055.5|9058.3|9057.4|9059.5|9058.1|9056.3|9055.1|420
1608061800000|2020-12-15 19:50:00|9058.6|9057.1|9058.1|9057.2|9061|9059.8|9057.7|9056.5|500
1608062100000|2020-12-15 19:55:00|9058.2|9057.3|9052.4|9050.9|9058.9|9057.8|9050.3|9049.2|670
1608062400000|2020-12-15 20:00:00|9052.8|9051.3|9050.7|9049.8|9056.3|9055.1|9050|9049|589
1608062700000|2020-12-15 20:05:00|9050.9|9050|9048.9|9047.4|9052.8|9051.5|9047.6|9046.1|480
1608063000000|2020-12-15 20:10:00|9048.8|9047.3|9048.7|9047.2|9053|9051.5|9048.3|9047|455
1608063300000|2020-12-15 20:15:00|9048.6|9047.1|9049.8|9048.9|9051|9049.8|9048.1|9046.6|404
1608063600000|2020-12-15 20:20:00|9049.7|9048.8|9048.2|9046.7|9051.1|9049.9|9048|9046.5|407
1608063900000|2020-12-15 20:25:00|9048.1|9046.6|9041.4|9039.9|9049.9|9048.4|9040.4|9039.4|525
1608064200000|2020-12-15 20:30:00|9041.3|9039.8|9043.2|9041.7|9046.3|9045|9041.3|9039.8|480
1608064500000|2020-12-15 20:35:00|9043.3|9041.8|9044|9042.5|9045.3|9044.1|9042.6|9041.1|354
1608064800000|2020-12-15 20:40:00|9044.1|9042.6|9042.7|9041.2|9044.3|9043.1|9040.4|9039.2|425
1608065100000|2020-12-15 20:45:00|9042.8|9041.3|9040.8|9039.9|9043.5|9042|9040.4|9039.3|284
1608065400000|2020-12-15 20:50:00|9041.1|9039.6|9043.3|9041.8|9043.9|9042.4|9041|9039.5|281
1608065700000|2020-12-15 20:55:00|9043.2|9041.7|9042.4|9040.9|9045.2|9044.3|9041.4|9039.9|473
1608066000000|2020-12-15 21:00:00|9042.2|9040.7|9040|9038.5|9047.2|9045.7|9039.7|9038.2|494
1608066300000|2020-12-15 21:05:00|9040.1|9038.6|9039.9|9038.4|9040.9|9039.4|9038.7|9037.2|335
1608066600000|2020-12-15 21:10:00|9039.8|9038.3|9040.9|9039.4|9041.5|9040|9038.4|9036.9|368
1608066900000|2020-12-15 21:15:00|9040.8|9039.3|9039.7|9038.2|9040.9|9039.4|9039.1|9037.7|198
1608067200000|2020-12-15 21:20:00|9039.8|9038.3|9040.6|9039.1|9041.8|9040.3|9038.9|9037.4|293
1608067500000|2020-12-15 21:25:00|9040.8|9039.3|9038.6|9037.1|9041.8|9040.3|9037.6|9036.1|237
1608067800000|2020-12-15 21:30:00|9038.7|9037.2|9037.7|9036.2|9039.7|9038.2|9037|9035.5|221
1608068100000|2020-12-15 21:35:00|9037.8|9036.3|9031.8|9030.3|9038|9036.7|9029.5|9028|438
1608068400000|2020-12-15 21:40:00|9032|9030.5|9029.7|9028.2|9033.3|9031.8|9029.3|9027.8|228
1608068700000|2020-12-15 21:45:00|9029.5|9028|9030.9|9029.4|9032.5|9031|9028.5|9027|353
1608069000000|2020-12-15 21:50:00|9031.6|9028.9|9030.9|9029.4|9034|9030.1|9029.8|9027.5|433
1608069300000|2020-12-15 21:55:00|9031.2|9028.8|9032.8|9021.2|9033.7|9029.2|9024.1|9017.8|1225
1608069600000|2020-12-15 22:00:00|9032.9|9020.9|9034.7|9022.7|9035.2|9023.2|9030.7|9019.3|109
1608069900000|2020-12-15 22:05:00|9035|9023|9030.1|9026.7|9037.4|9026.7|9029.9|9020.4|283
1608070200000|2020-12-15 22:10:00|9030|9026.6|9033.1|9024.5|9035|9026.6|9029.6|9022.2|204
1608070500000|2020-12-15 22:15:00|9032.9|9024.7|9035.1|9028.7|9038.3|9029.9|9032.2|9024.1|286
1608070800000|2020-12-15 22:20:00|9035.2|9028.8|9036.1|9024.1|9036.3|9029.3|9031.6|9022.9|244
1608071100000|2020-12-15 22:25:00|9035.8|9023.8|9036.1|9024.1|9036.3|9024.8|9034.5|9023.1|89
1608071400000|2020-12-15 22:30:00|9036|9024|9033.6|9025.3|9036.3|9026.8|9032.6|9023.4|292
1608071700000|2020-12-15 22:35:00|9033.4|9025.5|9032|9027.2|9033.6|9027.6|9030.6|9025|223
1608072000000|2020-12-15 22:40:00|9031.6|9027.4|9034.1|9027|9040.3|9028.9|9031.6|9022|416
1608072300000|2020-12-15 22:45:00|9034|9027.2|9038|9030.5|9041.7|9031.2|9032.8|9025.4|630
1608072600000|2020-12-15 22:50:00|9037.9|9030.4|9037.1|9030.6|9039.3|9032|9036.5|9028.5|1252
1608072900000|2020-12-15 22:55:00|9037.5|9030.5|9037|9030.1|9038.8|9031.2|9036.5|9028.6|1224
1608073200000|2020-12-15 23:00:00|9037.1|9030.2|9036.1|9034.6|9037.7|9034.6|9034.6|9027.4|931
1608073500000|2020-12-15 23:05:00|9036.4|9034.1|9038.3|9035.9|9038.6|9036.3|9035.8|9033.7|536
1608073800000|2020-12-15 23:10:00|9038.4|9035.7|9037.8|9036.3|9038.5|9036.8|9036.7|9034.9|599
1608074100000|2020-12-15 23:15:00|9037.9|9036.4|9039.5|9038|9040.4|9038.9|9037.8|9036.3|401
1608074400000|2020-12-15 23:20:00|9039.4|9037.9|9041.2|9039.7|9042.1|9040.6|9039.4|9037.9|614
1608074700000|2020-12-15 23:25:00|9041.3|9039.8|9041.7|9040.2|9043.6|9042.1|9041.2|9039.7|993
1608075000000|2020-12-15 23:30:00|9041.6|9040.1|9039.2|9037.7|9042.4|9040.9|9038.9|9037.4|566
1608075300000|2020-12-15 23:35:00|9039.3|9037.8|9039.6|9038.1|9040|9038.5|9039.1|9037.6|136
1608075600000|2020-12-15 23:40:00|9039.7|9038.2|9042.5|9041|9042.8|9041.3|9039.6|9038.1|153
1608075900000|2020-12-15 23:45:00|9042.4|9040.9|9041.1|9039.6|9042.5|9041|9040.9|9039.4|156
1608076200000|2020-12-15 23:50:00|9041|9039.5|9039.4|9037.9|9041.3|9039.8|9039|9037.5|236
1608076500000|2020-12-15 23:55:00|9039.3|9037.8|9039.6|9038.1|9041.2|9039.7|9038.9|9037.4|190
1608076800000|2020-12-16 00:00:00|9039.7|9038.2|9040.7|9039.2|9041.1|9039.6|9037.4|9036.4|402
1608077100000|2020-12-16 00:05:00|9040.5|9039|9041.2|9040.3|9041.9|9040.4|9040.3|9039|258
1608077400000|2020-12-16 00:10:00|9041|9040.1|9041|9039.5|9041.8|9040.4|9040.4|9039.2|197
1608077700000|2020-12-16 00:15:00|9041.1|9039.6|9040.4|9038.9|9041.8|9040.3|9039.7|9038.3|248
1608078000000|2020-12-16 00:20:00|9040.5|9039|9040.5|9039|9040.8|9039.5|9039.8|9038.7|175
1608078300000|2020-12-16 00:25:00|9040.6|9039.1|9042.5|9041|9042.6|9041.1|9040.2|9039|181
1608078600000|2020-12-16 00:30:00|9042.4|9040.9|9041.4|9039.9|9043.4|9041.9|9041.1|9039.6|230
1608078900000|2020-12-16 00:35:00|9041.3|9039.8|9039.9|9038.4|9041.5|9040|9039.7|9038.2|299
1608079200000|2020-12-16 00:40:00|9040|9038.5|9042.4|9040.9|9042.5|9041|9039.7|9038.2|678
1608079500000|2020-12-16 00:45:00|9042.1|9040.6|9041.9|9040.4|9042.6|9041.3|9041.4|9039.9|714
1608079800000|2020-12-16 00:50:00|9041.8|9040.3|9042.9|9041.4|9043.3|9041.8|9041.3|9039.8|1102
1608080100000|2020-12-16 00:55:00|9043.2|9041.7|9041.7|9040.2|9043.2|9041.7|9039.6|9038.1|764
1608080400000|2020-12-16 01:00:00|9041.8|9040.3|9040.9|9039.4|9043.2|9042|9040.4|9039.1|466
1608080700000|2020-12-16 01:05:00|9040.8|9039.3|9041.2|9039.7|9042.5|9041.1|9040.8|9039.3|245
1608081000000|2020-12-16 01:10:00|9041.1|9039.6|9043.1|9041.6|9043.7|9042.2|9040.7|9039.4|265
1608081300000|2020-12-16 01:15:00|9043|9041.5|9044.4|9042.9|9044.7|9043.3|9042|9040.5|354
1608081600000|2020-12-16 01:20:00|9044.5|9043|9044.4|9042.9|9044.9|9043.4|9043.9|9042.4|269
1608081900000|2020-12-16 01:25:00|9044.5|9043|9043.2|9041.7|9044.9|9043.6|9042.6|9041.1|375
1608082200000|2020-12-16 01:30:00|9043.3|9041.8|9045.8|9044.3|9046|9044.6|9042.9|9041.6|369
1608082500000|2020-12-16 01:35:00|9045.9|9044.4|9044.1|9042.6|9045.9|9044.4|9043.6|9042.2|269
1608082800000|2020-12-16 01:40:00|9044.2|9042.7|9046|9044.5|9046.3|9044.8|9043.7|9042.3|373
1608083100000|2020-12-16 01:45:00|9046.2|9044.7|9045.7|9044.2|9046.3|9045.1|9045.2|9043.8|338
1608083400000|2020-12-16 01:50:00|9045.8|9044.3|9042.8|9041.3|9045.8|9044.3|9042.4|9040.9|380
1608083700000|2020-12-16 01:55:00|9042.7|9041.2|9042|9040.5|9042.7|9041.6|9040.8|9039.6|328
1608084000000|2020-12-16 02:00:00|9041.9|9040.4|9039.8|9038.3|9042.4|9041.2|9039.6|9038.1|414
1608084300000|2020-12-16 02:05:00|9039.9|9038.4|9039.5|9038|9040|9038.5|9039|9037.5|214
1608084600000|2020-12-16 02:10:00|9039.4|9037.9|9039.3|9037.8|9039.7|9038.2|9037.7|9036.2|261
1608084900000|2020-12-16 02:15:00|9039.4|9037.9|9040|9038.5|9041.1|9039.8|9039|9037.9|245
1608085200000|2020-12-16 02:20:00|9039.9|9038.4|9040.9|9039.4|9041.1|9039.7|9039.7|9038.3|258
1608085500000|2020-12-16 02:25:00|9040.8|9039.3|9040.3|9038.8|9041|9039.6|9039.6|9038.3|209
1608085800000|2020-12-16 02:30:00|9040.2|9038.7|9040.3|9038.8|9040.7|9039.4|9039.8|9038.4|213
1608086100000|2020-12-16 02:35:00|9040.4|9038.9|9040.5|9039|9041|9039.6|9039.8|9038.3|269
1608086400000|2020-12-16 02:40:00|9040.4|9038.9|9042.1|9041.2|9043.2|9041.7|9040|9038.9|233
1608086700000|2020-12-16 02:45:00|9042.2|9041.3|9042.7|9041.2|9043.1|9041.8|9042.1|9040.9|203
1608087000000|2020-12-16 02:50:00|9042.8|9041.3|9043.1|9041.6|9043.5|9042.2|9042.5|9041.2|172
1608087300000|2020-12-16 02:55:00|9042.5|9041|9043.4|9041.9|9044|9042.7|9042.4|9040.9|227
1608087600000|2020-12-16 03:00:00|9043.5|9042|9043.2|9041.7|9043.8|9042.3|9042.6|9041.4|194
1608087900000|2020-12-16 03:05:00|9043|9042.1|9043|9041.5|9043.7|9042.6|9042.9|9041.4|178
1608088200000|2020-12-16 03:10:00|9042.9|9041.4|9042.9|9041.4|9043.4|9041.9|9042|9040.6|223
1608088500000|2020-12-16 03:15:00|9043|9041.5|9043.6|9042.1|9043.9|9042.7|9042.5|9041.2|194
1608088800000|2020-12-16 03:20:00|9043.5|9042|9043.6|9042.7|9044.1|9043|9043|9041.8|170
1608089100000|2020-12-16 03:25:00|9043.7|9042.8|9044.7|9043.2|9045.3|9044.1|9043.6|9042.5|147
1608089400000|2020-12-16 03:30:00|9044.4|9043.5|9044.5|9043.6|9045.1|9043.9|9044.3|9043.1|184
1608089700000|2020-12-16 03:35:00|9044.4|9043.5|9044.3|9043.4|9045.3|9044|9044.2|9043|178
1608090000000|2020-12-16 03:40:00|9044.2|9043.3|9046.4|9044.9|9046.7|9045.5|9044.2|9043.1|262
1608090300000|2020-12-16 03:45:00|9046.3|9044.8|9045.6|9044.7|9046.4|9045.2|9045.1|9044|261
1608090600000|2020-12-16 03:50:00|9045.5|9044.6|9044.9|9043.4|9045.7|9044.6|9044.6|9043.1|268
1608090900000|2020-12-16 03:55:00|9045|9043.5|9046.1|9044.6|9046.6|9045.1|9044.2|9043|432
1608091200000|2020-12-16 04:00:00|9046.2|9044.7|9048.4|9046.9|9048.4|9047|9045.7|9044.2|310
1608091500000|2020-12-16 04:05:00|9048.3|9046.8|9046|9044.5|9048.6|9047.1|9045.9|9044.4|208
1608091800000|2020-12-16 04:10:00|9046.1|9044.6|9044|9042.5|9046.1|9044.6|9043.8|9042.4|276
1608092100000|2020-12-16 04:15:00|9044.1|9042.6|9043.7|9042.2|9044.6|9043.4|9042.8|9041.4|214
1608092400000|2020-12-16 04:20:00|9043.8|9042.3|9045.1|9043.6|9045.1|9043.7|9043.2|9041.9|201
1608092700000|2020-12-16 04:25:00|9045|9043.5|9044.1|9042.6|9045.5|9044.1|9043.5|9042.3|143
1608093000000|2020-12-16 04:30:00|9044.2|9042.7|9040.9|9039.4|9044.5|9043.2|9040.9|9039.4|184
1608093300000|2020-12-16 04:35:00|9041|9039.5|9039.5|9038.6|9041.5|9040.3|9039.2|9038.3|268
1608093600000|2020-12-16 04:40:00|9039.4|9038.5|9036.5|9035.6|9040.3|9039|9035.8|9034.4|363
1608093900000|2020-12-16 04:45:00|9036.4|9035.5|9037|9036.1|9037.8|9036.6|9036|9034.9|226
1608094200000|2020-12-16 04:50:00|9036.9|9036|9035.1|9033.6|9037.5|9036.4|9034.2|9032.9|217
1608094500000|2020-12-16 04:55:00|9035|9033.5|9033.9|9032.4|9035.5|9034.2|9031.9|9030.6|353
1608094800000|2020-12-16 05:00:00|9033.8|9032.3|9032.9|9032|9034.1|9032.9|9031.5|9030|332
1608095100000|2020-12-16 05:05:00|9033.1|9031.6|9036.5|9035|9036.9|9035.6|9033|9031.6|316
1608095400000|2020-12-16 05:10:00|9036.4|9034.9|9036.1|9034.6|9036.7|9035.4|9035|9033.8|277
1608095700000|2020-12-16 05:15:00|9036|9034.5|9037.7|9036.2|9037.8|9036.6|9035.3|9034|212
1608096000000|2020-12-16 05:20:00|9037.6|9036.1|9037.2|9035.7|9038.5|9037|9036.5|9035|337
1608096300000|2020-12-16 05:25:00|9037.3|9035.8|9034.2|9032.7|9037.3|9035.8|9033.5|9032|330
1608096600000|2020-12-16 05:30:00|9034.1|9032.6|9031.6|9030.1|9034.4|9033|9031|9029.8|338
1608096900000|2020-12-16 05:35:00|9031.7|9030.2|9033.6|9032.1|9034|9032.8|9030.1|9029|354
1608097200000|2020-12-16 05:40:00|9033.3|9032.4|9035.2|9033.7|9035.9|9034.4|9032.2|9030.9|322
1608097500000|2020-12-16 05:45:00|9035.3|9033.8|9032.5|9031|9036|9034.8|9032.2|9030.7|348
1608097800000|2020-12-16 05:50:00|9032.4|9030.9|9034.1|9033.2|9035|9033.8|9032|9030.7|484
1608098100000|2020-12-16 05:55:00|9034|9033.1|9034.7|9033.2|9035|9033.6|9033.5|9032.1|241
1608098400000|2020-12-16 06:00:00|9034.8|9033.3|9035.6|9034.1|9035.9|9034.7|9033.9|9032.5|287
1608098700000|2020-12-16 06:05:00|9035.5|9034|9037.1|9035.6|9037.7|9036.3|9034.9|9033.6|344
1608099000000|2020-12-16 06:10:00|9037.2|9035.7|9039.2|9037.7|9039.2|9037.7|9037|9035.5|289
1608099300000|2020-12-16 06:15:00|9039.1|9037.6|9039.6|9038.7|9041.7|9040.2|9038.3|9037|471
1608099600000|2020-12-16 06:20:00|9039.5|9038.6|9039.8|9038.9|9040.4|9039.3|9038.9|9037.6|281
1608099900000|2020-12-16 06:25:00|9039.7|9038.8|9036.7|9035.2|9040.1|9039|9036|9034.5|241
1608100200000|2020-12-16 06:30:00|9036.6|9035.1|9031.9|9030.4|9036.9|9035.4|9031.9|9030.4|395
1608100500000|2020-12-16 06:35:00|9032|9030.5|9032.5|9031|9032.6|9031.2|9031.1|9030.2|215
1608100800000|2020-12-16 06:40:00|9032.6|9031.1|9033.5|9032|9034.1|9033|9032|9030.7|263
1608101100000|2020-12-16 06:45:00|9033.1|9032.2|9030.6|9029.1|9034.4|9033.2|9030.1|9028.9|290
1608101400000|2020-12-16 06:50:00|9030.7|9029.2|9030|9029.1|9031.8|9030.3|9029.8|9028.5|294
1608101700000|2020-12-16 06:55:00|9030.4|9028.9|9038.2|9026.2|9038.2|9031.9|9030.3|9025.7|434
1608102000000|2020-12-16 07:00:00|9037.6|9025.6|9037|9035.5|9039.6|9035.8|9029.9|9023.3|643
1608102300000|2020-12-16 07:05:00|9036.6|9035.7|9044|9042.5|9045.1|9043.6|9036.3|9034.8|845
1608102600000|2020-12-16 07:10:00|9043.9|9042.4|9042.1|9040.6|9046|9044.5|9042|9040.5|607
1608102900000|2020-12-16 07:15:00|9042.2|9040.7|9038.5|9037|9043|9041.5|9038.1|9036.6|613
1608103200000|2020-12-16 07:20:00|9038.6|9037.1|9037.3|9035.8|9039.6|9038.1|9036|9034.5|456
1608103500000|2020-12-16 07:25:00|9037.4|9035.9|9033.3|9031.8|9037.7|9036.2|9033.3|9031.8|440
1608103800000|2020-12-16 07:30:00|9033.1|9031.6|9034.8|9033.3|9036.5|9035|9032.2|9030.7|422
1608104100000|2020-12-16 07:35:00|9035.1|9033.6|9031.4|9029.9|9035.2|9033.9|9031.3|9029.8|430
1608104400000|2020-12-16 07:40:00|9031.5|9030|9027.7|9026.2|9031.6|9030.2|9025.7|9024.2|515
1608104700000|2020-12-16 07:45:00|9027.6|9026.1|9022.7|9021.2|9028|9026.5|9022.7|9021.2|445
1608105000000|2020-12-16 07:50:00|9022.8|9021.3|9020.6|9019.1|9023.4|9021.9|9019.7|9018.4|555
1608105300000|2020-12-16 07:55:00|9020.5|9019|9013.2|9011.7|9023|9021.5|9011.6|9010.1|875
1608105600000|2020-12-16 08:00:00|9013.1|9011.6|9014.8|9013.3|9015.2|9013.7|9009.5|9008.4|912
1608105900000|2020-12-16 08:05:00|9014.7|9013.2|9018.1|9016.6|9020.1|9018.6|9009.8|9008.3|1059
1608106200000|2020-12-16 08:10:00|9018|9016.5|9017.6|9013.6|9019.1|9017.6|9015.7|9013.6|657
1608106500000|2020-12-16 08:15:00|9018.2|9015.2|9017.9|9016.4|9024.1|9022.4|9016.1|9014.8|1010
1608106800000|2020-12-16 08:20:00|9018|9016.5|9014.4|9012.9|9019|9017.7|9007.2|9006|914
1608107100000|2020-12-16 08:25:00|9014.5|9013|9012.8|9009.4|9014.6|9013.2|9010.2|9008.1|652
1608107400000|2020-12-16 08:30:00|9012.7|9009.8|9033.2|9031.7|9033.4|9031.9|9012.7|9009.8|1236
1608107700000|2020-12-16 08:35:00|9033.6|9032.1|9030.1|9028.6|9034.9|9033.4|9027|9025.5|1105
1608108000000|2020-12-16 08:40:00|9030.2|9028.7|9036.5|9035|9037.3|9035.8|9027.6|9026.3|989
1608108300000|2020-12-16 08:45:00|9036.6|9035.1|9043.3|9041.8|9043.5|9042.1|9034.9|9033.4|886
1608108600000|2020-12-16 08:50:00|9043.4|9041.9|9046.2|9044.7|9056.6|9055.1|9041.6|9040.4|1217
1608108900000|2020-12-16 08:55:00|9046.1|9044.6|9040.5|9037.1|9046.1|9044.9|9038|9036.6|785
1608109200000|2020-12-16 09:00:00|9039.6|9038.1|9043.4|9041.9|9043.6|9042.1|9036.7|9035.2|830
1608109500000|2020-12-16 09:05:00|9043.5|9042|9036.9|9035.4|9047.4|9046.3|9035.3|9034.3|745
1608109800000|2020-12-16 09:10:00|9036.8|9035.3|9039.9|9038.4|9040.2|9038.7|9035.6|9034.1|679
1608110100000|2020-12-16 09:15:00|9039.7|9038.2|9032.3|9030.8|9040.4|9038.9|9032|9030.5|660
1608110400000|2020-12-16 09:20:00|9032.4|9030.9|9034.9|9033.4|9038.9|9037.4|9032.2|9030.8|655
1608110700000|2020-12-16 09:25:00|9034.8|9033.3|9044.9|9033.9|9046.5|9040.9|9032.6|9031.1|821
1608111000000|2020-12-16 09:30:00|9045.4|9033.4|9034.6|9033.1|9045.4|9039.7|9032.7|9031.2|735
1608111300000|2020-12-16 09:35:00|9034.5|9033|9035|9033.5|9036.3|9034.8|9031.6|9030.1|710
1608111600000|2020-12-16 09:40:00|9035.2|9033.7|9034.5|9033|9036.1|9034.9|9030.6|9029.6|628
1608111900000|2020-12-16 09:45:00|9035|9033.5|9036.1|9034.6|9036.8|9035.3|9032.5|9031.2|617
1608112200000|2020-12-16 09:50:00|9036.2|9034.7|9035|9033.5|9037.6|9036.1|9033.8|9032.6|597
1608112500000|2020-12-16 09:55:00|9035.2|9033.7|9031.2|9029.7|9037.7|9036.5|9030.9|9029.4|729
1608112800000|2020-12-16 10:00:00|9031.3|9029.8|9029.5|9028.6|9032.2|9030.7|9026.3|9024.8|772
1608113100000|2020-12-16 10:05:00|9029.8|9028.3|9030.2|9028.7|9032|9030.7|9027.9|9026.7|663
1608113400000|2020-12-16 10:10:00|9030.1|9028.6|9025.1|9023.6|9032.2|9031|9024.7|9023.2|569
1608113700000|2020-12-16 10:15:00|9025.3|9023.8|9025.6|9024.1|9025.8|9024.3|9021.8|9020.3|431
1608114000000|2020-12-16 10:20:00|9025.7|9024.2|9026.3|9024.8|9029.1|9028|9025.3|9023.9|497
1608114300000|2020-12-16 10:25:00|9026.2|9024.7|9028.4|9026.9|9028.8|9027.7|9026|9024.5|481
1608114600000|2020-12-16 10:30:00|9028.3|9026.8|9029.7|9028.8|9034.1|9033.1|9026.6|9025.1|732
1608114900000|2020-12-16 10:35:00|9029.8|9028.9|9033.7|9032.2|9034.3|9032.8|9029.1|9027.8|518
1608115200000|2020-12-16 10:40:00|9033.6|9032.1|9034.8|9033.3|9035.7|9034.7|9031.2|9030.2|647
1608115500000|2020-12-16 10:45:00|9034.6|9033.7|9035.8|9034.9|9037.4|9036.2|9033.5|9032.6|462
1608115800000|2020-12-16 10:50:00|9035.7|9034.8|9037|9036.1|9037.5|9036.2|9034.2|9033|712
1608116100000|2020-12-16 10:55:00|9036.9|9036|9032.8|9031.3|9037.3|9036|9031.2|9029.9|719
1608116400000|2020-12-16 11:00:00|9032.9|9031.4|9027.7|9026.2|9033.6|9032.2|9027|9025.8|778
1608116700000|2020-12-16 11:05:00|9027.6|9026.1|9025.7|9024.8|9031|9029.8|9024.9|9023.4|817
1608117000000|2020-12-16 11:10:00|9025.5|9024|9030.3|9028.8|9030.3|9028.8|9025|9024|531
1608117300000|2020-12-16 11:15:00|9030.2|9028.7|9029.5|9028.6|9032.3|9030.8|9028.8|9027.3|651
1608117600000|2020-12-16 11:20:00|9029.4|9028.5|9020.8|9019.9|9029.7|9028.6|9020.8|9019.6|576
1608117900000|2020-12-16 11:25:00|9021.2|9019.7|9024.3|9022.8|9024.3|9023.2|9020.8|9019.6|522
1608118200000|2020-12-16 11:30:00|9024.2|9022.7|9022.3|9020.8|9024.3|9023|9019.4|9018.4|502
1608118500000|2020-12-16 11:35:00|9022.4|9020.9|9019.2|9018.3|9025.4|9024.2|9018.9|9018|507
1608118800000|2020-12-16 11:40:00|9019.3|9018.4|9005.8|9004.3|9020|9019.1|9002.2|9000.7|992
1608119100000|2020-12-16 11:45:00|9006.6|9005.1|9011.4|9010.5|9014.1|9012.7|9005.9|9004.4|871
1608119400000|2020-12-16 11:50:00|9011.3|9010.4|9017.1|9015.6|9018.5|9017.2|9008.7|9007.8|851
1608119700000|2020-12-16 11:55:00|9017|9015.5|9011.5|9010|9017.7|9016.2|9009.6|9008.1|716
1608120000000|2020-12-16 12:00:00|9011.8|9010.3|9019.1|9017.6|9021|9018.5|9010.4|9009.1|701
1608120300000|2020-12-16 12:05:00|9019|9017.5|9022.2|9020.7|9023.1|9021.6|9015.5|9014|763
1608120600000|2020-12-16 12:10:00|9022.1|9020.6|9024.4|9022.9|9028.5|9027|9021.3|9019.8|732
1608120900000|2020-12-16 12:15:00|9024.5|9023|9018.4|9016.9|9025.5|9023.5|9017.8|9016.3|619
1608121200000|2020-12-16 12:20:00|9018.3|9016.8|9014.5|9013|9021.2|9020|9013.3|9011.8|602
1608121500000|2020-12-16 12:25:00|9014.3|9012.8|9010.3|9008.8|9016.2|9014.7|9009.1|9007.6|597
1608121800000|2020-12-16 12:30:00|9010.4|9008.9|9009.8|9008.3|9013.8|9012.5|9009.6|9008.1|472
1608122100000|2020-12-16 12:35:00|9009.9|9008.4|9004.3|9002.8|9010.1|9008.6|9003.5|9002.2|554
1608122400000|2020-12-16 12:40:00|9004.2|9002.7|9004.2|9002.7|9005.9|9004.9|9002.5|9001.4|438
1608122700000|2020-12-16 12:45:00|9004.1|9002.6|9001.8|9000.3|9004.4|9003.5|9001.3|9000.1|440
1608123000000|2020-12-16 12:50:00|9001.7|9000.2|9006.2|9004.7|9007.4|9006.3|8999.9|8998.6|516
1608123300000|2020-12-16 12:55:00|9005.8|9004.9|9001.6|9000.1|9006.9|9006|9000.8|8999.6|552
1608123600000|2020-12-16 13:00:00|9001.9|9000.4|9003.3|9001.8|9004.4|9003.1|9000.2|8998.7|720
1608123900000|2020-12-16 13:05:00|9003.2|9001.7|8998.3|8997.4|9006.4|9004.9|8998.3|8997.1|607
1608124200000|2020-12-16 13:10:00|8998.4|8997.5|8994.7|8993.2|9002.6|9001.1|8992.5|8991.6|707
1608124500000|2020-12-16 13:15:00|8994.6|8993.1|9001.8|9000.3|9002.8|9001.8|8994.5|8993|873
1608124800000|2020-12-16 13:20:00|9001.7|9000.2|9004.1|9002.6|9006.4|9005|8999.2|8998|822
1608125100000|2020-12-16 13:25:00|9004|9002.5|9012.3|9007.7|9012.5|9009.2|9003.6|9002.2|762
1608125400000|2020-12-16 13:30:00|9012.5|9005.8|9007.3|9006.4|9014.9|9013.4|9007.2|9005.7|1166
1608125700000|2020-12-16 13:35:00|9007.2|9006.3|9007.1|9006.2|9011.7|9010.2|9005.3|9004.4|843
1608126000000|2020-12-16 13:40:00|9007.7|9006.1|9011.4|9009.9|9012.6|9011.4|9005.3|9004.2|804
1608126300000|2020-12-16 13:45:00|9011.5|9010|9012.2|9010.7|9014.3|9013.1|9007.3|9006.4|847
1608126600000|2020-12-16 13:50:00|9012.3|9010.8|9015.1|9014.2|9015.3|9014.2|9010.8|9009.8|685
1608126900000|2020-12-16 13:55:00|9015|9014.1|9011|9009.5|9015.8|9014.9|9009.3|9008.1|701
1608127200000|2020-12-16 14:00:00|9010.9|9009.4|9011.6|9010.7|9019.4|9017.9|9010.7|9009.2|951
1608127500000|2020-12-16 14:05:00|9011.5|9010.6|9012.3|9011.4|9015.7|9014.4|9011.4|9010.1|625
1608127800000|2020-12-16 14:10:00|9012.2|9011.3|9016.8|9015.9|9018.3|9016.9|9012.2|9011.1|625
1608128100000|2020-12-16 14:15:00|9016.7|9015.8|9015.5|9014|9018.1|9016.8|9014.2|9012.7|710
1608128400000|2020-12-16 14:20:00|9015.6|9014.1|9019.6|9018.7|9022.5|9021.2|9015.3|9013.8|624
1608128700000|2020-12-16 14:25:00|9019.8|9018.9|9021.1|9019.6|9021.6|9020.5|9018.5|9017.5|631
1608129000000|2020-12-16 14:30:00|9021.2|9019.7|9025.6|9024.7|9027.4|9026.1|9020.4|9018.9|776
1608129300000|2020-12-16 14:35:00|9025.7|9024.8|9026.1|9025.2|9030|9029|9023.7|9022.8|784
1608129600000|2020-12-16 14:40:00|9026.2|9025.3|9030.1|9026.9|9030.8|9027.3|9024.3|9023.4|655
1608129900000|2020-12-16 14:45:00|9030|9026.7|9031.3|9030.4|9033.6|9032.7|9027|9025.7|714
1608130200000|2020-12-16 14:50:00|9031.6|9030.7|9027.6|9026.7|9031.9|9030.7|9024.3|9022.9|579
1608130500000|2020-12-16 14:55:00|9027.5|9026.6|9027.1|9025.6|9029.7|9028.3|9024.7|9023.6|640
1608130800000|2020-12-16 15:00:00|9027.8|9025.3|9031.5|9030.6|9034.2|9032.7|9027.1|9025.3|964
1608131100000|2020-12-16 15:05:00|9031.6|9030.1|9034.3|9032.8|9034.6|9033.1|9031|9029.6|690
1608131400000|2020-12-16 15:10:00|9034.4|9032.9|9035.2|9033.7|9036.3|9035.1|9032.7|9031.6|712
1608131700000|2020-12-16 15:15:00|9035.1|9033.6|9038.2|9036.7|9040|9038.5|9034.7|9033.6|739
1608132000000|2020-12-16 15:20:00|9038|9036.5|9028.3|9026.8|9038.6|9037.2|9026.2|9024.7|801
1608132300000|2020-12-16 15:25:00|9028.2|9026.7|9023.4|9021.9|9032|9031.1|9022.7|9021.2|792
1608132600000|2020-12-16 15:30:00|9023.5|9022|9019.7|9018.8|9024|9022.5|9017.4|9016.3|787
1608132900000|2020-12-16 15:35:00|9019.9|9019|9022.9|9022|9023.2|9022.1|9017.3|9016.4|875
1608133200000|2020-12-16 15:40:00|9023.3|9021.8|9025.2|9023.7|9026.1|9025|9022.5|9021.4|740
1608133500000|2020-12-16 15:45:00|9024.7|9023.8|9033|9031.5|9034.5|9033|9022.6|9021.3|836
1608133800000|2020-12-16 15:50:00|9032.9|9031.4|9035.1|9034.2|9035.3|9034.2|9031.7|9030.2|747
1608134100000|2020-12-16 15:55:00|9035|9034.1|9028.6|9027.1|9043|9041.5|9027.1|9026|1138
1608134400000|2020-12-16 16:00:00|9028.7|9027.2|9034.1|9032.6|9034.2|9033.2|9027.2|9025.9|887
1608134700000|2020-12-16 16:05:00|9034.3|9033.4|9034.5|9033|9036.5|9035.4|9033.2|9032.3|659
1608135000000|2020-12-16 16:10:00|9034.4|9032.9|9032.3|9030.8|9036.6|9035.2|9031.5|9030.4|646
1608135300000|2020-12-16 16:15:00|9032.7|9031.2|9028.5|9027|9033.5|9032|9027.9|9026.5|639
1608135600000|2020-12-16 16:20:00|9028.4|9026.9|9027.8|9026.3|9030.6|9029.3|9026.7|9025.4|533
1608135900000|2020-12-16 16:25:00|9027.9|9026.4|9025.6|9024.1|9030.6|9029.3|9023.1|9021.8|572
1608136200000|2020-12-16 16:30:00|9025.5|9024|9019.5|9018.6|9027.2|9026.1|9017.8|9016.6|687
1608136500000|2020-12-16 16:35:00|9019.6|9018.7|9018|9017.1|9021.3|9020.4|9017.1|9016|662
1608136800000|2020-12-16 16:40:00|9017.9|9017|9018.9|9018|9020.6|9019.5|9016.9|9015.8|503
1608137100000|2020-12-16 16:45:00|9018.8|9017.9|9021|9019.5|9022.7|9021.8|9014.7|9013.8|680
1608137400000|2020-12-16 16:50:00|9020.9|9019.4|9022|9021.1|9023.4|9021.9|9018.7|9017.2|576
1608137700000|2020-12-16 16:55:00|9021.9|9021|9017.1|9016.2|9025.5|9024.2|9016.7|9015.8|492
1608138000000|2020-12-16 17:00:00|9017|9016.1|9018.1|9017.2|9019.2|9018.2|9015.7|9014.6|414
1608138300000|2020-12-16 17:05:00|9018.2|9017.3|9014.9|9014|9018.7|9017.5|9013.9|9013|350
1608138600000|2020-12-16 17:10:00|9014.8|9013.9|9018.2|9016.7|9018.8|9017.6|9014.4|9013.5|423
1608138900000|2020-12-16 17:15:00|9018.1|9016.6|9019|9017.5|9019.8|9018.7|9017.2|9016.1|300
1608139200000|2020-12-16 17:20:00|9018.9|9017.4|9025.5|9024.6|9026.7|9025.3|9018.6|9017.4|379
1608139500000|2020-12-16 17:25:00|9025.6|9024.7|9025.4|9024.5|9027.6|9026.3|9024.3|9023.3|493
1608139800000|2020-12-16 17:30:00|9025.3|9024.4|9034.2|9032.7|9034.5|9033|9025|9024.1|479
1608140100000|2020-12-16 17:35:00|9034.3|9032.8|9042.3|9040.8|9042.6|9041.1|9034|9032.7|507
1608140400000|2020-12-16 17:40:00|9042.2|9040.7|9035.5|9034|9042.3|9040.8|9034.8|9033.5|475
1608140700000|2020-12-16 17:45:00|9035.4|9033.9|9035|9033.5|9036.3|9035|9032.9|9031.8|445
1608141000000|2020-12-16 17:50:00|9035.1|9033.6|9036.1|9034.6|9037.6|9036.4|9032.7|9031.8|721
1608141300000|2020-12-16 17:55:00|9036.2|9034.7|9033.9|9032.4|9036.2|9035|9030.6|9029.7|740
1608141600000|2020-12-16 18:00:00|9033.8|9032.3|9035.1|9034.2|9036.2|9034.9|9032|9030.7|411
1608141900000|2020-12-16 18:05:00|9034.9|9034|9036.3|9035.4|9037.4|9036.1|9033.5|9032.6|350
1608142200000|2020-12-16 18:10:00|9036.2|9035.3|9038|9037.1|9039.1|9037.9|9036.1|9035.1|372
1608142500000|2020-12-16 18:15:00|9038.4|9037.5|9036.8|9035.9|9039.1|9037.9|9036.2|9035|365
1608142800000|2020-12-16 18:20:00|9036.7|9035.8|9032.9|9032|9037.7|9036.8|9032.8|9031.9|331
1608143100000|2020-12-16 18:25:00|9033|9032.1|9035|9034.1|9035.8|9034.5|9031.5|9030.6|323
1608143400000|2020-12-16 18:30:00|9035.1|9034.2|9035.7|9034.8|9037.1|9036|9035|9034.1|186
1608143700000|2020-12-16 18:35:00|9035.8|9034.9|9027.5|9026|9035.8|9034.9|9026.8|9025.6|413
1608144000000|2020-12-16 18:40:00|9027.4|9025.9|9024|9022.5|9030.1|9028.9|9023.5|9022|478
1608144300000|2020-12-16 18:45:00|9023.9|9022.4|9022.2|9021.3|9025.3|9024.1|9021.5|9020.5|491
1608144600000|2020-12-16 18:50:00|9022.1|9021.2|9025.5|9024|9026|9024.8|9021.2|9020.3|321
1608144900000|2020-12-16 18:55:00|9025.6|9024.1|9030.9|9018.9|9032.1|9025.5|9021.6|9016.9|660
1608145200000|2020-12-16 19:00:00|9031.1|9019.1|9028.5|9026.5|9033.5|9027.1|9020.7|9012.2|1970
1608145500000|2020-12-16 19:05:00|9028.4|9026.6|9020.2|9018.7|9030.5|9028.3|9019.8|9018.2|1308
1608145800000|2020-12-16 19:10:00|9020.4|9018.9|9024.9|9023.4|9025.5|9024.4|9020.4|9018.9|971
1608146100000|2020-12-16 19:15:00|9024.6|9023.7|9016.8|9015.3|9026.3|9025.3|9014.7|9013.2|961
1608146400000|2020-12-16 19:20:00|9016.9|9015.4|9024.3|9022.8|9024.5|9023|9016.9|9015.4|932
1608146700000|2020-12-16 19:25:00|9024.4|9022.9|9021.7|9020.2|9025.4|9023.9|9020.4|9018.9|671
1608147000000|2020-12-16 19:30:00|9021.6|9020.1|9017.3|9015.8|9024.8|9023.3|9014.2|9012.7|770
1608147300000|2020-12-16 19:35:00|9017.4|9015.9|9018.2|9016.7|9019.2|9017.6|9013.5|9012|878
1608147600000|2020-12-16 19:40:00|9018.1|9016.6|9019.3|9017.8|9021.1|9019.6|9016.5|9015|1083
1608147900000|2020-12-16 19:45:00|9019.4|9017.9|9019|9017.5|9021.1|9019.6|9016|9014.5|729
1608148200000|2020-12-16 19:50:00|9018.9|9017.4|9020.6|9019.7|9022|9020.6|9018.9|9017.4|646
1608148500000|2020-12-16 19:55:00|9020.5|9019.6|9024.1|9022.6|9024.6|9023.2|9020|9018.9|805
1608148800000|2020-12-16 20:00:00|9024.2|9022.7|9030.6|9029.1|9030.9|9029.4|9024.2|9022.7|790
1608149100000|2020-12-16 20:05:00|9030.5|9029|9027.1|9026.2|9031.3|9029.8|9026.7|9025.2|649
1608149400000|2020-12-16 20:10:00|9027.3|9026.4|9028.7|9027.2|9029.2|9027.8|9026.6|9025.5|473
1608149700000|2020-12-16 20:15:00|9028.6|9027.1|9030.4|9028.9|9030.6|9029.1|9027.6|9026.1|516
1608150000000|2020-12-16 20:20:00|9030.7|9029.2|9037.9|9036.4|9038.1|9036.7|9028.6|9027.1|857
1608150300000|2020-12-16 20:25:00|9038|9036.5|9036.3|9034.8|9038.4|9037.1|9029.3|9027.8|1009
1608150600000|2020-12-16 20:30:00|9036.2|9034.7|9035.1|9033.6|9037.3|9035.8|9034.6|9033.3|820
1608150900000|2020-12-16 20:35:00|9035|9033.5|9037.4|9035.9|9037.5|9036.3|9032.7|9031.3|666
1608151200000|2020-12-16 20:40:00|9037.3|9035.8|9038|9036.5|9039|9037.5|9036.6|9035.3|514
1608151500000|2020-12-16 20:45:00|9037.9|9036.4|9034.4|9032.9|9039.2|9037.7|9034|9032.6|500
1608151800000|2020-12-16 20:50:00|9034.5|9033|9038.3|9037.4|9038.6|9037.7|9034.2|9033|652
1608152100000|2020-12-16 20:55:00|9038.4|9037.5|9033.7|9032.2|9038.5|9037.6|9030.8|9029.3|661
1608152400000|2020-12-16 21:00:00|9033.6|9032.1|9031.8|9030.3|9035.2|9033.7|9030.5|9029|578
1608152700000|2020-12-16 21:05:00|9031.9|9030.4|9034.2|9032.7|9034.8|9033.3|9031.2|9029.9|266
1608153000000|2020-12-16 21:10:00|9034.1|9032.6|9033.4|9031.9|9034.3|9033|9031.3|9030.2|310
1608153300000|2020-12-16 21:15:00|9033.3|9031.8|9030.6|9029.1|9033.7|9032.2|9030|9028.7|267
1608153600000|2020-12-16 21:20:00|9030.7|9029.2|9027.3|9025.8|9030.7|9029.4|9026.9|9025.5|266
1608153900000|2020-12-16 21:25:00|9027.2|9025.7|9025.2|9023.7|9027.2|9025.9|9024.3|9022.8|247
1608154200000|2020-12-16 21:30:00|9024.9|9024|9029.2|9028.3|9029.9|9028.6|9024.9|9023.6|305
1608154500000|2020-12-16 21:35:00|9029.5|9028|9034.9|9033.4|9035.1|9033.6|9029.2|9028|243
1608154800000|2020-12-16 21:40:00|9035|9033.5|9030.7|9029.2|9035.2|9034|9030.4|9029|330
1608155100000|2020-12-16 21:45:00|9030.6|9029.1|9031.3|9029.8|9032|9030.8|9030.2|9028.7|299
1608155400000|2020-12-16 21:50:00|9031.2|9029.7|9032|9028.7|9033.7|9031.8|9031.1|9027.5|546
1608155700000|2020-12-16 21:55:00|9032.5|9028.6|9034.1|9026.7|9037|9029.7|9030|9022.5|883
1608156000000|2020-12-16 22:00:00|9034.5|9025.7|9037.6|9025.8|9037.9|9029|9032.3|9023.7|80
1608156300000|2020-12-16 22:05:00|9038.5|9026.5|9039.3|9027.3|9041|9029|9034.8|9025.2|273
1608156600000|2020-12-16 22:10:00|9039.2|9027.2|9039.3|9027.8|9040.4|9028.9|9038.8|9026.9|151
1608156900000|2020-12-16 22:15:00|9039.2|9027.6|9039.2|9027.2|9040.2|9029.3|9038.4|9027.2|152
1608157200000|2020-12-16 22:20:00|9039.3|9027.3|9036.8|9028.1|9039.5|9030.8|9036.1|9026.8|156
1608157500000|2020-12-16 22:25:00|9037|9027.6|9037.7|9029.1|9040.2|9031.8|9036.4|9026.8|212
1608157800000|2020-12-16 22:30:00|9037.8|9028.9|9036.4|9029.2|9039.1|9030.2|9034.7|9026.5|393
1608158100000|2020-12-16 22:35:00|9037.2|9028.6|9037.3|9026.5|9039.3|9030|9036|9026.1|312
1608158400000|2020-12-16 22:40:00|9037|9026.4|9036|9027.6|9038|9028.2|9034.1|9025.9|286
1608158700000|2020-12-16 22:45:00|9036.2|9027.4|9037|9027|9037.6|9028.3|9034.6|9025.5|379
1608159000000|2020-12-16 22:50:00|9037.2|9026.9|9037.2|9028.7|9037.7|9028.7|9035.5|9026.2|420
1608159300000|2020-12-16 22:55:00|9037.1|9028.8|9037.6|9029.1|9038.1|9030.1|9036.2|9028.4|317
1608159600000|2020-12-16 23:00:00|9037.5|9029|9036.3|9034.8|9038.4|9035.7|9035.9|9026.6|596
1608159900000|2020-12-16 23:05:00|9037|9034.5|9035.5|9034|9037.4|9035.1|9035.2|9033.2|302
1608160200000|2020-12-16 23:10:00|9035.4|9033.9|9032.6|9031.1|9035.8|9034.3|9032.5|9031|163
1608160500000|2020-12-16 23:15:00|9032.5|9031|9031.6|9030.1|9034.3|9032.8|9031.2|9029.7|300
1608160800000|2020-12-16 23:20:00|9031.7|9030.2|9032.5|9031|9032.8|9031.4|9031.6|9030.1|166
1608161100000|2020-12-16 23:25:00|9032.4|9030.9|9032.3|9030.8|9033.1|9031.6|9032.2|9030.7|157
1608161400000|2020-12-16 23:30:00|9032.2|9030.7|9032.2|9030.7|9032.7|9031.2|9030.9|9029.4|181
1608161700000|2020-12-16 23:35:00|9032.3|9030.8|9031.7|9030.2|9032.3|9030.9|9030.9|9029.4|143
1608162000000|2020-12-16 23:40:00|9031.8|9030.3|9031.1|9029.6|9032.1|9030.6|9031.1|9029.6|127
1608162300000|2020-12-16 23:45:00|9031.2|9029.7|9032.9|9031.4|9033.2|9031.7|9030.9|9029.4|222
1608162600000|2020-12-16 23:50:00|9032.8|9031.3|9033|9031.5|9033.6|9032.1|9032.6|9031.2|223
1608162900000|2020-12-16 23:55:00|9033.3|9031.8|9033.7|9032.2|9033.8|9032.3|9032.9|9031.5|160
1608163200000|2020-12-17 00:00:00|9033.6|9032.1|9033.5|9032|9034.5|9033|9033|9031.5|286
1608163500000|2020-12-17 00:05:00|9033.6|9032.1|9033.8|9032.3|9034.9|9033.4|9033.1|9031.6|261
1608163800000|2020-12-17 00:10:00|9033.9|9032.4|9033.4|9031.9|9034.4|9032.9|9032.9|9031.4|303
1608164100000|2020-12-17 00:15:00|9033.5|9032|9031.7|9030.2|9034|9032.5|9031.7|9030.2|199
1608164400000|2020-12-17 00:20:00|9031.8|9030.3|9033.5|9032|9033.8|9032.3|9031.6|9030.1|263
1608164700000|2020-12-17 00:25:00|9033.4|9031.9|9033.3|9031.8|9034.3|9032.8|9032.6|9031.3|215
1608165000000|2020-12-17 00:30:00|9033.6|9032.1|9036.5|9035|9037.2|9036|9033.6|9032.1|438
1608165300000|2020-12-17 00:35:00|9036.4|9034.9|9035.3|9033.8|9036.9|9035.7|9035.1|9033.6|219
1608165600000|2020-12-17 00:40:00|9035.2|9033.7|9033.2|9031.7|9035.4|9033.9|9032.7|9031.4|262
1608165900000|2020-12-17 00:45:00|9033.1|9031.6|9034.4|9033.5|9035.7|9034.4|9032.9|9031.6|252
1608166200000|2020-12-17 00:50:00|9034.7|9033.2|9030.7|9029.2|9034.8|9033.5|9029.9|9028.5|413
1608166500000|2020-12-17 00:55:00|9030.5|9029|9028.6|9027.1|9031.6|9030.1|9027.9|9026.4|356
1608166800000|2020-12-17 01:00:00|9028.5|9027|9027|9025.5|9028.9|9027.4|9025.5|9024.1|367
1608167100000|2020-12-17 01:05:00|9026.8|9025.3|9025.8|9024.3|9027.4|9026.1|9025.4|9023.9|349
1608167400000|2020-12-17 01:10:00|9025.9|9024.4|9026.5|9025|9026.8|9025.9|9025.4|9023.9|336
1608167700000|2020-12-17 01:15:00|9026|9024.5|9026.9|9025.4|9028.5|9027|9025.1|9023.6|449
1608168000000|2020-12-17 01:20:00|9026.7|9025.2|9028.5|9027|9029.7|9028.2|9026.4|9024.9|483
1608168300000|2020-12-17 01:25:00|9028.4|9026.9|9029.1|9027.6|9029.1|9027.6|9027.3|9026.1|473
1608168600000|2020-12-17 01:30:00|9029|9027.5|9027.8|9026.9|9029.1|9027.7|9027.6|9026.3|359
1608168900000|2020-12-17 01:35:00|9027.6|9026.7|9025.6|9024.7|9028.1|9026.9|9025.2|9023.9|319
1608169200000|2020-12-17 01:40:00|9025.8|9024.3|9028.4|9026.9|9028.5|9027|9025.8|9024.3|281
1608169500000|2020-12-17 01:45:00|9028|9027.1|9025.8|9024.3|9028.4|9027.2|9025.2|9023.8|282
1608169800000|2020-12-17 01:50:00|9025.9|9024.4|9023|9021.5|9025.9|9024.4|9023|9021.5|336
1608170100000|2020-12-17 01:55:00|9023.1|9021.6|9021.2|9019.7|9023.1|9021.6|9020.8|9019.4|401
1608170400000|2020-12-17 02:00:00|9021.3|9019.8|9018.6|9017.1|9021.7|9020.7|9017.8|9016.4|433
1608170700000|2020-12-17 02:05:00|9018.7|9017.2|9021.4|9019.9|9021.4|9020.2|9018.2|9016.8|323
1608171000000|2020-12-17 02:10:00|9021.3|9019.8|9020.3|9018.8|9021.6|9020.5|9019.9|9018.6|255
1608171300000|2020-12-17 02:15:00|9020.4|9018.9|9021.6|9020.7|9021.9|9020.7|9020.1|9018.6|365
1608171600000|2020-12-17 02:20:00|9021.7|9020.8|9022.2|9020.7|9023.4|9022.1|9020.8|9019.3|293
1608171900000|2020-12-17 02:25:00|9022.3|9020.8|9021.5|9020|9022.8|9021.7|9020.6|9019.5|240
1608172200000|2020-12-17 02:30:00|9021.4|9019.9|9022|9020.5|9022|9020.9|9020.5|9019.4|252
1608172500000|2020-12-17 02:35:00|9021.9|9020.4|9021.8|9020.9|9022.2|9021.2|9021|9019.7|249
1608172800000|2020-12-17 02:40:00|9021.9|9021|9021|9019.5|9022.2|9021.2|9020.9|9019.5|233
1608173100000|2020-12-17 02:45:00|9020.9|9019.4|9018.6|9017.1|9021|9019.5|9017.8|9016.5|218
1608173400000|2020-12-17 02:50:00|9018.5|9017|9019.5|9018.6|9020.5|9019.4|9017.9|9016.6|202
1608173700000|2020-12-17 02:55:00|9019.6|9018.7|9021.1|9020.2|9021.2|9020.3|9019.3|9018.3|261
1608174000000|2020-12-17 03:00:00|9021.2|9020.3|9022.3|9020.8|9022.7|9021.2|9019.6|9018.4|274
1608174300000|2020-12-17 03:05:00|9021.9|9021|9022.7|9021.8|9023.2|9021.9|9021.4|9020.2|186
1608174600000|2020-12-17 03:10:00|9022.8|9021.9|9022|9021.1|9023.4|9022.3|9021.7|9020.5|252
1608174900000|2020-12-17 03:15:00|9021.9|9021|9022.7|9021.2|9023.3|9022.1|9021.8|9020.5|225
1608175200000|2020-12-17 03:20:00|9022.8|9021.3|9023.3|9022.4|9024.1|9022.8|9022.2|9021|202
1608175500000|2020-12-17 03:25:00|9023.4|9022.5|9024.1|9022.6|9024.4|9023.2|9023.2|9022.2|171
1608175800000|2020-12-17 03:30:00|9024.2|9022.7|9028.8|9027.3|9030|9028.5|9023.6|9022.4|261
1608176100000|2020-12-17 03:35:00|9028.6|9027.7|9027.3|9026.4|9028.8|9027.7|9027.1|9025.8|199
1608176400000|2020-12-17 03:40:00|9027.4|9026.5|9027.7|9026.8|9029.1|9027.8|9027.3|9025.9|218
1608176700000|2020-12-17 03:45:00|9027.8|9026.9|9028.5|9027|9028.9|9027.8|9027.8|9026.7|189
1608177000000|2020-12-17 03:50:00|9028.6|9027.1|9028|9026.5|9029.2|9028.1|9027.7|9026.4|241
1608177300000|2020-12-17 03:55:00|9028.1|9026.6|9027.8|9026.3|9028.2|9027.1|9026.9|9025.7|291
1608177600000|2020-12-17 04:00:00|9028|9026.5|9029.1|9028.2|9029.6|9028.2|9027.7|9026.3|303
1608177900000|2020-12-17 04:05:00|9029.3|9028.4|9028.9|9028|9029.9|9028.7|9028.3|9027.2|257
1608178200000|2020-12-17 04:10:00|9028.8|9027.9|9029.6|9028.7|9029.9|9028.8|9028|9026.9|249
1608178500000|2020-12-17 04:15:00|9029.5|9028.6|9037.5|9036|9038.1|9036.6|9028.4|9027.3|530
1608178800000|2020-12-17 04:20:00|9037.4|9035.9|9036.3|9034.8|9037.8|9036.6|9033.3|9031.8|738
1608179100000|2020-12-17 04:25:00|9036.4|9034.9|9033.8|9032.3|9037.3|9036|9032.7|9031.6|455
1608179400000|2020-12-17 04:30:00|9033.9|9032.4|9033.1|9032.2|9033.9|9032.7|9031.3|9030.1|334
1608179700000|2020-12-17 04:35:00|9033.4|9031.9|9033.4|9032.5|9034|9033.1|9031.9|9030.9|284
1608180000000|2020-12-17 04:40:00|9033.3|9032.4|9030.9|9029.4|9033.7|9032.7|9030.7|9029.2|293
1608180300000|2020-12-17 04:45:00|9031|9029.5|9031|9030.1|9032|9031.1|9030.3|9028.9|305
1608180600000|2020-12-17 04:50:00|9030.9|9030|9030.6|9029.7|9031.2|9030.1|9029.7|9028.6|266
1608180900000|2020-12-17 04:55:00|9030.8|9029.9|9029.5|9028|9032.2|9030.9|9028.9|9027.4|370
1608181200000|2020-12-17 05:00:00|9029.4|9027.9|9029.4|9028.5|9031|9029.7|9028.6|9027.7|371
1608181500000|2020-12-17 05:05:00|9029.5|9028.6|9031.3|9030.4|9031.9|9030.7|9029.3|9028.3|341
1608181800000|2020-12-17 05:10:00|9031.2|9030.3|9030.9|9029.4|9032.7|9031.6|9030.4|9029.1|346
1608182100000|2020-12-17 05:15:00|9030.8|9029.3|9029.9|9028.4|9031.9|9030.4|9029.6|9028.4|247
1608182400000|2020-12-17 05:20:00|9029.8|9028.3|9029.8|9028.3|9030.2|9028.7|9028.8|9027.6|250
1608182700000|2020-12-17 05:25:00|9029.9|9028.4|9028.9|9027.4|9030.2|9029|9028.5|9027.3|191
1608183000000|2020-12-17 05:30:00|9028.8|9027.3|9029.2|9027.7|9029.4|9028.1|9028.5|9027|191
1608183300000|2020-12-17 05:35:00|9029.4|9027.9|9027.5|9026.6|9030.9|9029.4|9027.5|9026.3|198
1608183600000|2020-12-17 05:40:00|9027.4|9026.5|9026.1|9024.6|9027.9|9026.7|9025.7|9024.5|161
1608183900000|2020-12-17 05:45:00|9026|9024.5|9023.6|9022.7|9026.6|9025.3|9023.6|9022.5|235
1608184200000|2020-12-17 05:50:00|9023.7|9022.8|9021.6|9020.1|9024.9|9023.6|9020.9|9019.4|384
1608184500000|2020-12-17 05:55:00|9021.4|9019.9|9016.7|9015.2|9022.1|9020.6|9016.2|9015.1|471
1608184800000|2020-12-17 06:00:00|9016.8|9015.3|9018.6|9017.1|9018.7|9017.7|9015.5|9014.1|420
1608185100000|2020-12-17 06:05:00|9018.7|9017.2|9020.7|9019.2|9021.2|9019.7|9018.3|9017.1|321
1608185400000|2020-12-17 06:10:00|9020.8|9019.3|9020.6|9019.1|9021.3|9019.8|9019.7|9018.3|205
1608185700000|2020-12-17 06:15:00|9020.7|9019.2|9022.2|9021.3|9023.5|9022.2|9020.6|9019.1|226
1608186000000|2020-12-17 06:20:00|9022.5|9021|9019.4|9017.9|9023.5|9022|9019.3|9017.8|230
1608186300000|2020-12-17 06:25:00|9019.6|9018.1|9020.6|9019.1|9022.9|9021.5|9019|9017.9|360
1608186600000|2020-12-17 06:30:00|9020.5|9019|9020.3|9018.8|9021.3|9019.8|9019.1|9017.7|245
1608186900000|2020-12-17 06:35:00|9020.2|9018.7|9021.9|9020.4|9023.9|9022.4|9020.2|9018.7|268
1608187200000|2020-12-17 06:40:00|9021.6|9020.7|9023.5|9022|9024.1|9022.6|9021.6|9020.3|208
1608187500000|2020-12-17 06:45:00|9023.4|9021.9|9021|9019.5|9023.4|9021.9|9020.7|9019.4|362
1608187800000|2020-12-17 06:50:00|9020.9|9019.4|9019.3|9017.8|9021.8|9020.6|9018.7|9017.3|382
1608188100000|2020-12-17 06:55:00|9019.4|9017.9|9018|9016.5|9020.8|9019.4|9017.8|9016.4|384
1608188400000|2020-12-17 07:00:00|9018.5|9017|9018.4|9016.9|9018.9|9017.4|9013.1|9011.6|602
1608188700000|2020-12-17 07:05:00|9018.5|9017|9015.8|9014.9|9021|9020.1|9015.3|9014.2|735
1608189000000|2020-12-17 07:10:00|9016.3|9014.8|9016.5|9015|9018.6|9017.4|9015.2|9014.1|741
1608189300000|2020-12-17 07:15:00|9016.4|9014.9|9014.3|9013.4|9019.4|9018.2|9014.1|9013.2|639
1608189600000|2020-12-17 07:20:00|9014.2|9013.3|9008.3|9006.8|9014.9|9013.6|9006.3|9004.8|758
1608189900000|2020-12-17 07:25:00|9008.2|9006.7|9010.4|9008.9|9013|9011.5|9007.4|9005.9|590
1608190200000|2020-12-17 07:30:00|9010.5|9009|9014.8|9013.3|9014.9|9013.8|9006.3|9005|498
1608190500000|2020-12-17 07:35:00|9014.5|9013.6|9013.9|9013|9017.8|9016.6|9012.1|9011.1|475
1608190800000|2020-12-17 07:40:00|9014.2|9012.7|9014.7|9013.2|9015.1|9013.9|9011|9010|533
1608191100000|2020-12-17 07:45:00|9014.8|9013.3|9016|9014.5|9016.4|9015.1|9013.3|9012.1|443
1608191400000|2020-12-17 07:50:00|9015.9|9015|9014.7|9013.8|9016.2|9015.2|9012.4|9011.3|406
1608191700000|2020-12-17 07:55:00|9014.6|9013.7|9013.4|9011.9|9015.3|9014.3|9010.7|9009.3|624
1608192000000|2020-12-17 08:00:00|9013.3|9011.8|9011.9|9010.4|9013.6|9012.4|9009.8|9008.7|895
1608192300000|2020-12-17 08:05:00|9012|9010.5|9015|9014.1|9017.3|9016.4|9011.5|9010.4|730
1608192600000|2020-12-17 08:10:00|9015.1|9014.2|9015.5|9014|9016.3|9015.4|9012.2|9011.3|646
1608192900000|2020-12-17 08:15:00|9015.4|9014.5|9013.5|9012|9015.7|9014.8|9011.4|9010.1|599
1608193200000|2020-12-17 08:20:00|9013.4|9011.9|9013.5|9012|9016.3|9015.1|9012.1|9010.9|678
1608193500000|2020-12-17 08:25:00|9013.2|9012.3|9014.7|9013.2|9016.3|9015.1|9012|9011.1|528
1608193800000|2020-12-17 08:30:00|9014.8|9013.3|9016.1|9015.2|9016.8|9015.5|9011|9009.9|647
1608194100000|2020-12-17 08:35:00|9016|9015.1|9014.5|9013.6|9017.3|9016.4|9012|9010.9|642
1608194400000|2020-12-17 08:40:00|9014.4|9013.5|9012|9010.5|9016.7|9015.7|9011.5|9010.5|547
1608194700000|2020-12-17 08:45:00|9011.9|9010.4|9010|9008.5|9011.9|9010.4|9006.8|9005.6|750
1608195000000|2020-12-17 08:50:00|9009.8|9008.9|9009.8|9008.3|9011.9|9010.7|9005|9004|605
1608195300000|2020-12-17 08:55:00|9009.9|9008.4|9008.7|9007.2|9012.1|9010.9|9007.9|9006.7|606
1608195600000|2020-12-17 09:00:00|9009.4|9006.7|9005.2|9004.3|9012.4|9011.3|9004.8|9003.9|727
1608195900000|2020-12-17 09:05:00|9005.3|9004.4|9007.6|9006.7|9011.1|9010.2|9005.3|9004.4|653
1608196200000|2020-12-17 09:10:00|9007.4|9006.5|9005.3|9003.8|9010.8|9009.6|9003.4|9002.1|678
1608196500000|2020-12-17 09:15:00|9005.2|9003.7|9005.6|9004.7|9007.2|9005.7|9002.5|9001.6|697
1608196800000|2020-12-17 09:20:00|9005.7|9004.8|9008.3|9007.4|9009.9|9008.7|9004.2|9003.3|668
1608197100000|2020-12-17 09:25:00|9008.4|9007.5|9007.3|9005.8|9011.1|9009.9|9006.5|9005.1|676
1608197400000|2020-12-17 09:30:00|9007.6|9006.1|9005.8|9004.9|9008|9006.9|9003.6|9002.6|471
1608197700000|2020-12-17 09:35:00|9005.6|9004.7|9005.2|9004.3|9005.7|9004.8|9001.3|9000.3|557
1608198000000|2020-12-17 09:40:00|9005.1|9004.2|9006.5|9005|9008.1|9007|9002.8|9001.9|661
1608198300000|2020-12-17 09:45:00|9006.4|9004.9|9002.8|9001.3|9006.4|9004.9|9001.6|9000.6|586
1608198600000|2020-12-17 09:50:00|9002.9|9001.4|9004.4|9003.5|9005.7|9004.2|9001.6|9000.7|471
1608198900000|2020-12-17 09:55:00|9004.5|9003.6|9005.3|9003.8|9006.5|9005.6|9002.8|9001.6|496
1608199200000|2020-12-17 10:00:00|9005.1|9003.6|9004.4|9003.5|9006.6|9005.2|9003|9002.1|547
1608199500000|2020-12-17 10:05:00|9004.3|9003.4|9002.5|9001.6|9004.9|9004|9002.1|9001.1|392
1608199800000|2020-12-17 10:10:00|9002.3|9001.4|9003.5|9002.6|9005.1|9004.1|9001.4|9000.4|454
1608200100000|2020-12-17 10:15:00|9003.8|9002.9|9005.3|9003.8|9008.2|9007.1|9003.8|9002.6|475
1608200400000|2020-12-17 10:20:00|9005|9004.1|9005.4|9004.5|9005.7|9004.8|9003.3|9002.4|570
1608200700000|2020-12-17 10:25:00|9005.3|9004.4|9005|9004.1|9006.9|9005.7|9003.4|9002.5|488
1608201000000|2020-12-17 10:30:00|9005.2|9004.3|9004.8|9003.9|9007|9006.1|9002.8|9001.9|577
1608201300000|2020-12-17 10:35:00|9004.7|9003.8|9002|9001.1|9005.2|9004.3|9000.1|8999.2|590
1608201600000|2020-12-17 10:40:00|9002.1|9001.2|9002|9001.1|9005.5|9004.6|9000.1|8999.2|514
1608201900000|2020-12-17 10:45:00|9001.8|9000.9|8995.8|8994.3|9002.1|9001.2|8994.3|8993.2|616
1608202200000|2020-12-17 10:50:00|8995.7|8994.2|8992.2|8991.3|8996.2|8994.8|8992.1|8991.2|478
1608202500000|2020-12-17 10:55:00|8992.3|8991.4|8993.1|8991.6|8993.4|8992.5|8990.7|8989.8|527
1608202800000|2020-12-17 11:00:00|8993|8991.5|8990.1|8989.2|8993.8|8992.9|8988.7|8987.8|475
1608203100000|2020-12-17 11:05:00|8990.2|8989.3|8990.7|8989.8|8991.2|8990.3|8989|8988.1|539
1608203400000|2020-12-17 11:10:00|8990.6|8989.7|8988.4|8986.9|8991.7|8990.8|8986.8|8985.9|471
1608203700000|2020-12-17 11:15:00|8988.1|8987.2|8985.8|8984.9|8988.5|8987.5|8983.5|8982.3|775
1608204000000|2020-12-17 11:20:00|8985.7|8984.8|8988.7|8987.8|8989.6|8988.5|8984.3|8983.3|637
1608204300000|2020-12-17 11:25:00|8988.8|8987.9|8989.7|8988.8|8991.6|8990.3|8987.7|8986.5|674
1608204600000|2020-12-17 11:30:00|8989.8|8988.9|8986.8|8985.9|8989.8|8988.9|8984.5|8983.6|653
1608204900000|2020-12-17 11:35:00|8987|8986.1|8987.2|8985.7|8988.5|8987.3|8985.9|8984.8|633
1608205200000|2020-12-17 11:40:00|8987.1|8985.6|8986.8|8985.3|8987.2|8985.7|8983.7|8982.7|550
1608205500000|2020-12-17 11:45:00|8986.9|8985.4|8989.3|8988.4|8991.9|8990.7|8984.4|8983.3|545
1608205800000|2020-12-17 11:50:00|8989.1|8988.2|8988.3|8986.8|8989.2|8988.3|8986|8984.8|456
1608206100000|2020-12-17 11:55:00|8988.2|8986.7|8991.4|8980.6|8995.2|8990.5|8986|8980.3|816
1608206400000|2020-12-17 12:00:00|8991.5|8980.3|8988.4|8987.5|8995.8|8994.3|8987.6|8979.2|898
1608206700000|2020-12-17 12:05:00|8988.3|8987.4|8987.1|8986.2|8988.7|8987.6|8984.2|8983.1|580
1608207000000|2020-12-17 12:10:00|8987|8986.1|8986.9|8986|8989|8988.1|8985|8984.1|539
1608207300000|2020-12-17 12:15:00|8987|8986.1|8991|8990.1|8992.7|8991.3|8986.8|8985.9|444
1608207600000|2020-12-17 12:20:00|8991.3|8990.4|8990.2|8989.3|8992.7|8991.8|8989.5|8988.5|383
1608207900000|2020-12-17 12:25:00|8990.1|8989.2|8996|8994.5|8996.4|8995.2|8989.2|8987.7|683
1608208200000|2020-12-17 12:30:00|8995.9|8994.4|9000.6|8999.7|9001.3|9000.4|8993.8|8992.8|531
1608208500000|2020-12-17 12:35:00|9000.4|8999.5|8999.4|8998.5|9002.5|9001.3|8997.4|8996.1|786
1608208800000|2020-12-17 12:40:00|8999.5|8998.6|8997.5|8996.6|9000.5|8999.3|8993.5|8992|904
1608209100000|2020-12-17 12:45:00|8997.2|8996.3|9000.7|8999.8|9001.3|9000.4|8997.2|8996.3|726
1608209400000|2020-12-17 12:50:00|9000.9|9000|9005.9|9005|9006.6|9005.7|9000.2|8999.3|789
1608209700000|2020-12-17 12:55:00|9005.8|9004.9|9014.3|9012.8|9015|9013.9|9005.4|9004.2|957
1608210000000|2020-12-17 13:00:00|9013.7|9012.6|9010.7|9009.2|9015.9|9014.9|9010.4|9009|799
1608210300000|2020-12-17 13:05:00|9010.4|9009.5|9006.2|9004.7|9011.1|9009.9|9004|9003.1|758
1608210600000|2020-12-17 13:10:00|9006.1|9004.6|9005.7|9004.8|9008|9007|9003.6|9002.5|947
1608210900000|2020-12-17 13:15:00|9005.5|9004.6|9004.9|9004|9007.5|9006.6|9003.8|9002.7|814
1608211200000|2020-12-17 13:20:00|9004.7|9003.8|9009.3|9007.8|9009.7|9008.6|8998.1|8996.6|837
1608211500000|2020-12-17 13:25:00|9009.2|9007.7|9013.2|9010.2|9013.7|9011.9|9005.2|9003.7|695
1608211800000|2020-12-17 13:30:00|9013.3|9010.4|9014.1|9012.6|9017.9|9017|9012.6|9010.2|627
1608212100000|2020-12-17 13:35:00|9014|9012.5|9013.1|9012.2|9014.3|9013.4|9008|9006.7|786
1608212400000|2020-12-17 13:40:00|9013|9012.1|9009.7|9008.2|9016|9014.9|9007.1|9005.7|749
1608212700000|2020-12-17 13:45:00|9009.6|9008.1|9006.2|9005.3|9009.8|9008.3|9004.8|9003.4|717
1608213000000|2020-12-17 13:50:00|9006.1|9005.2|9007.3|9006.4|9008.1|9007.1|9004.3|9003.4|685
1608213300000|2020-12-17 13:55:00|9007.4|9006.5|9006.9|9006|9009.7|9008.4|9006.5|9005.5|775
1608213600000|2020-12-17 14:00:00|9006.7|9005.8|9005.9|9005|9008.4|9007.4|9003.9|9002.8|711
1608213900000|2020-12-17 14:05:00|9006|9005.1|9007.8|9006.9|9012.1|9010.9|9006|9005.1|718
1608214200000|2020-12-17 14:10:00|9008|9007.1|9008|9007.1|9010|9008.5|9007.1|9005.8|517
1608214500000|2020-12-17 14:15:00|9007.9|9007|9008.4|9007.5|9010.6|9009.7|9007.2|9006|607
1608214800000|2020-12-17 14:20:00|9008.5|9007.6|9015.1|9013.6|9015.8|9014.3|9007.3|9006.4|752
1608215100000|2020-12-17 14:25:00|9015.2|9013.7|9011.2|9009.7|9016|9014.8|9008.6|9007.6|720
1608215400000|2020-12-17 14:30:00|9010.9|9010|9012.9|9011.4|9014|9012.7|9009.3|9008.1|682
1608215700000|2020-12-17 14:35:00|9012.8|9011.3|9013.2|9012.3|9013.9|9012.8|9010.8|9009.9|740
1608216000000|2020-12-17 14:40:00|9013|9012.1|9015.6|9014.1|9016.4|9015.2|9010|9009.1|803
1608216300000|2020-12-17 14:45:00|9015.5|9014|9011.5|9010|9016.2|9015.1|9009.6|9008.4|709
1608216600000|2020-12-17 14:50:00|9011.6|9010.1|9011.6|9010.1|9014.6|9013.5|9010.6|9009.4|734
1608216900000|2020-12-17 14:55:00|9011.5|9010|9006.3|9004.8|9011.7|9010.5|9006.3|9004.8|727
1608217200000|2020-12-17 15:00:00|9006.4|9004.9|9018.6|9017.1|9019.2|9018.1|9006.2|9004.9|996
1608217500000|2020-12-17 15:05:00|9018.5|9017|9023.9|9023|9025.2|9024|9016|9015.1|1029
1608217800000|2020-12-17 15:10:00|9023.8|9022.9|9027|9025.5|9036.3|9035.1|9023.8|9022.7|1017
1608218100000|2020-12-17 15:15:00|9027.1|9025.6|9022.5|9021|9027.8|9025.9|9021.5|9020.1|734
1608218400000|2020-12-17 15:20:00|9022.4|9020.9|9018.8|9017.9|9022.6|9021.5|9016.9|9016|789
1608218700000|2020-12-17 15:25:00|9019.3|9018.4|9018.5|9017|9025.3|9024|9017|9015.7|740
1608219000000|2020-12-17 15:30:00|9018.4|9016.9|9019.9|9018.4|9023.8|9022.4|9018.1|9016.6|791
1608219300000|2020-12-17 15:35:00|9020|9018.5|9020.7|9019.8|9024.4|9022.9|9019.7|9018.4|677
1608219600000|2020-12-17 15:40:00|9020.6|9019.7|9022.8|9021.3|9023.8|9022.4|9019.4|9018.4|791
1608219900000|2020-12-17 15:45:00|9022.7|9021.2|9024.1|9023.2|9027.2|9026|9021.4|9020.1|894
1608220200000|2020-12-17 15:50:00|9024|9023.1|9016.4|9014.9|9030.1|9028.8|9015.4|9014.2|995
1608220500000|2020-12-17 15:55:00|9016.3|9014.8|9008.2|9007.3|9017.3|9016.2|9006.6|9005.7|1207
1608220800000|2020-12-17 16:00:00|9008.3|9007.4|9008.3|9007.4|9012.7|9011.8|9007.2|9006.3|1037
1608221100000|2020-12-17 16:05:00|9008.5|9007|8999.8|8998.9|9008.6|9007.4|8999.7|8998.8|683
1608221400000|2020-12-17 16:10:00|8999.9|8999|9003|9001.5|9003.9|9003|8999.9|8999|624
1608221700000|2020-12-17 16:15:00|9002.9|9001.4|9003.4|9002.5|9004.7|9003.8|9001.2|8999.9|465
1608222000000|2020-12-17 16:20:00|9003.3|9002.4|9004.9|9003.4|9005.1|9004.2|9002.5|9001.5|500
1608222300000|2020-12-17 16:25:00|9004.6|9003.7|9004.9|9004|9005.6|9004.7|9003.4|9002.5|353
1608222600000|2020-12-17 16:30:00|9004.6|9003.7|9004.2|9003.3|9007.8|9006.9|9003.6|9002.7|545
1608222900000|2020-12-17 16:35:00|9004.3|9003.4|9008.9|9008|9009.5|9008.6|9004.3|9003.4|495
1608223200000|2020-12-17 16:40:00|9008.8|9007.9|9009.3|9008.4|9010.8|9009.9|9007.4|9006.2|446
1608223500000|2020-12-17 16:45:00|9009.2|9008.3|9015.7|9014.8|9016.9|9016|9009.1|9008.2|500
1608223800000|2020-12-17 16:50:00|9015.8|9014.9|9014.3|9013.4|9015.8|9014.9|9012.2|9011.3|493
1608224100000|2020-12-17 16:55:00|9014.4|9013.5|9008|9007.1|9015.9|9014.9|9007.2|9006.3|585
1608224400000|2020-12-17 17:00:00|9008.1|9007.2|9008.1|9007.2|9010.1|9009.2|9006.6|9005.7|498
1608224700000|2020-12-17 17:05:00|9008.2|9007.3|9009|9008.1|9011.1|9010|9008|9007.1|401
1608225000000|2020-12-17 17:10:00|9009.1|9008.2|9010|9009.1|9010.6|9009.5|9008.1|9007.2|440
1608225300000|2020-12-17 17:15:00|9010.1|9009.2|9013.9|9013|9014.2|9013.1|9009.9|9009|474
1608225600000|2020-12-17 17:20:00|9013.8|9012.9|9011.5|9010|9013.9|9013|9009.4|9008.5|467
1608225900000|2020-12-17 17:25:00|9011.2|9010.3|9009.2|9008.3|9011.9|9010.7|9007.9|9006.7|485
1608226200000|2020-12-17 17:30:00|9009.3|9008.4|9005.4|9003.9|9009.8|9008.4|9005|9003.8|412
1608226500000|2020-12-17 17:35:00|9005.1|9004.2|9005.4|9004.5|9007.3|9006.4|9004.6|9003.7|332
1608226800000|2020-12-17 17:40:00|9005.5|9004.6|9004|9002.5|9006.5|9005.6|9003.4|9002.3|318
1608227100000|2020-12-17 17:45:00|9003.7|9002.8|9006.5|9005.6|9006.5|9005.6|9002.9|9002|301
1608227400000|2020-12-17 17:50:00|9006.4|9005.5|9005.2|9004.3|9008.1|9007|9005.1|9004.2|320
1608227700000|2020-12-17 17:55:00|9005.1|9004.2|9009.9|9009|9010.4|9009.4|9004.8|9003.9|457
1608228000000|2020-12-17 18:00:00|9010|9009.1|9012.8|9011.9|9014.9|9013.6|9006|9004.5|617
1608228300000|2020-12-17 18:05:00|9012.7|9011.8|9014|9013.1|9015.9|9014.4|9012.3|9011.4|296
1608228600000|2020-12-17 18:10:00|9013.7|9012.8|9017.3|9015.8|9019.2|9018.3|9013.5|9012.6|389
1608228900000|2020-12-17 18:15:00|9017.4|9015.9|9021|9019.5|9021.3|9019.8|9015|9013.9|454
1608229200000|2020-12-17 18:20:00|9021.1|9019.6|9021.4|9019.9|9021.8|9020.6|9019.9|9018.4|325
1608229500000|2020-12-17 18:25:00|9021.1|9020.2|9020.1|9018.6|9021.6|9020.7|9019.1|9017.9|352
1608229800000|2020-12-17 18:30:00|9019.9|9018.4|9016|9014.5|9020.1|9018.6|9015.6|9014.4|456
1608230100000|2020-12-17 18:35:00|9016.1|9014.6|9013.2|9011.7|9016.5|9015.4|9012.4|9011.2|335
1608230400000|2020-12-17 18:40:00|9013.3|9011.8|9012.2|9011.3|9013.4|9012.1|9011.1|9009.8|384
1608230700000|2020-12-17 18:45:00|9012.1|9011.2|9012.1|9011.2|9013|9012.1|9009.8|9008.6|389
1608231000000|2020-12-17 18:50:00|9012|9011.1|9013.1|9012.2|9014|9012.5|9011.6|9010.5|407
1608231300000|2020-12-17 18:55:00|9013.2|9012.3|9009.1|9008.2|9013.9|9013|9009|9008.1|454
1608231600000|2020-12-17 19:00:00|9009.7|9008.8|9009.4|9008.5|9011.7|9010.5|9007.9|9006.4|506
1608231900000|2020-12-17 19:05:00|9009.3|9008.4|9011.2|9009.7|9011.3|9009.9|9008.7|9007.6|290
1608232200000|2020-12-17 19:10:00|9011.1|9009.6|9011.4|9009.9|9012.2|9011.2|9010.4|9009.4|275
1608232500000|2020-12-17 19:15:00|9011.5|9010|9012.2|9011.3|9012.8|9011.7|9011|9009.8|274
1608232800000|2020-12-17 19:20:00|9012|9011.1|9013.9|9013|9014.9|9013.8|9010.6|9009.7|343
1608233100000|2020-12-17 19:25:00|9014|9013.1|9015|9014.1|9016.1|9015.1|9013.6|9012.7|372
1608233400000|2020-12-17 19:30:00|9015.1|9014.2|9013.1|9012.2|9015.5|9014.4|9008.7|9007.8|408
1608233700000|2020-12-17 19:35:00|9013|9012.1|9018.2|9016.7|9021.4|9020.1|9012.9|9011.6|652
1608234000000|2020-12-17 19:40:00|9018.3|9016.8|9020.9|9020|9022.5|9021.4|9016.3|9015.2|371
1608234300000|2020-12-17 19:45:00|9021|9020.1|9021.4|9020.5|9022.1|9020.9|9019.6|9018.1|297
1608234600000|2020-12-17 19:50:00|9020.9|9020|9033.4|9031.9|9034.1|9032.9|9019.1|9017.8|760
1608234900000|2020-12-17 19:55:00|9033.1|9032.2|9035.2|9033.7|9037.8|9036.5|9031.3|9029.9|761
1608235200000|2020-12-17 20:00:00|9035|9033.5|9035|9034.1|9036.5|9035.1|9030.5|9029.4|670
1608235500000|2020-12-17 20:05:00|9034.9|9034|9035.3|9033.8|9038.4|9037.2|9034.7|9033.7|391
1608235800000|2020-12-17 20:10:00|9035.4|9033.9|9036.6|9035.1|9038.2|9037.3|9035.1|9033.6|362
1608236100000|2020-12-17 20:15:00|9036.4|9034.9|9033.7|9032.8|9036.7|9035.5|9031|9029.8|471
1608236400000|2020-12-17 20:20:00|9033.6|9032.7|9037.2|9035.7|9037.3|9036|9033.5|9032.6|305
1608236700000|2020-12-17 20:25:00|9036.6|9035.8|9035.8|9034.9|9037.9|9037|9034.4|9033.1|314
1608237000000|2020-12-17 20:30:00|9035.9|9035|9035|9034.1|9036.4|9035.2|9033.2|9032|345
1608237300000|2020-12-17 20:35:00|9034.9|9034|9037.5|9036.6|9039|9038.1|9034.8|9033.7|451
1608237600000|2020-12-17 20:40:00|9037.3|9036.4|9039.8|9038.3|9040.9|9039.5|9033.6|9032.3|497
1608237900000|2020-12-17 20:45:00|9040|9038.5|9040.2|9039.3|9043.8|9042.5|9037.6|9036.1|542
1608238200000|2020-12-17 20:50:00|9040.5|9039.6|9048.1|9046.6|9048.4|9047.2|9040.5|9039.6|553
1608238500000|2020-12-17 20:55:00|9048|9046.5|9043.4|9041.9|9051.5|9050.4|9041.6|9040.1|623
1608238800000|2020-12-17 21:00:00|9043.5|9042|9042.2|9040.7|9044.2|9042.7|9039.7|9038.2|590
1608239100000|2020-12-17 21:05:00|9041.9|9040.4|9040.4|9038.9|9043.7|9042.2|9039.3|9037.8|332
1608239400000|2020-12-17 21:10:00|9040.3|9038.8|9036.4|9034.9|9043.1|9041.6|9035.8|9034.3|379
1608239700000|2020-12-17 21:15:00|9036|9034.5|9036.3|9034.8|9036.9|9035.4|9034.1|9032.6|319
1608240000000|2020-12-17 21:20:00|9036.4|9034.9|9039.3|9037.8|9039.6|9038.1|9034.9|9033.4|212
1608240300000|2020-12-17 21:25:00|9039.4|9037.9|9040.4|9038.9|9040.8|9039.9|9038.7|9037.2|180
1608240600000|2020-12-17 21:30:00|9040.1|9039.2|9038.5|9037|9040.1|9039.2|9036.8|9035.5|217
1608240900000|2020-12-17 21:35:00|9038.4|9036.9|9038.8|9037.3|9040.3|9039|9038.1|9036.6|207
1608241200000|2020-12-17 21:40:00|9038.9|9037.4|9038.6|9037.7|9039.6|9038.4|9038.5|9037.2|138
1608241500000|2020-12-17 21:45:00|9038.9|9037.4|9039.1|9037.6|9040.9|9039.4|9038.5|9037|290
1608241800000|2020-12-17 21:50:00|9039.6|9037.1|9036.7|9032.4|9041.5|9037.7|9036.2|9031.8|941
1608242100000|2020-12-17 21:55:00|9037.5|9032.7|9038.9|9026.9|9041.5|9035|9035.5|9025.1|921
1608242400000|2020-12-17 22:00:00|9036.8|9025.7|9038.6|9026.6|9039.2|9027.8|9035.5|9023.6|106
1608242700000|2020-12-17 22:05:00|9039.6|9027.6|9038.2|9026.2|9039.9|9027.9|9033.9|9021.9|226
1608243000000|2020-12-17 22:10:00|9038.3|9026.3|9036.5|9024.5|9043.9|9031.9|9034.7|9023.8|335
1608243300000|2020-12-17 22:15:00|9036.1|9024.1|9036.4|9024.9|9040.4|9028.4|9034.4|9022.4|202
1608243600000|2020-12-17 22:20:00|9036.6|9024.6|9033.6|9023.1|9039.5|9027.5|9033.2|9022.9|268
1608243900000|2020-12-17 22:25:00|9034|9023.5|9033.6|9026.1|9035.9|9026.7|9032.4|9023.4|279
1608244200000|2020-12-17 22:30:00|9033.7|9026|9033.8|9025.7|9035.8|9027.1|9032.6|9024.2|343
1608244500000|2020-12-17 22:35:00|9033.4|9025.3|9036|9027|9036.7|9027|9033.3|9023|355
1608244800000|2020-12-17 22:40:00|9036.6|9027.1|9033.6|9026.6|9037|9028.1|9032.9|9025.3|353
1608245100000|2020-12-17 22:45:00|9033.3|9026.9|9037.2|9026.3|9038.5|9028.3|9032.1|9025.2|404
1608245400000|2020-12-17 22:50:00|9037.1|9026.5|9035.3|9028.1|9038.1|9030.6|9034.5|9025.8|423
1608245700000|2020-12-17 22:55:00|9035.5|9028.4|9033|9025.3|9037|9031|9031.6|9023.2|706
1608246000000|2020-12-17 23:00:00|9033.2|9025.5|9031.8|9030.3|9034.9|9030.3|9030.2|9025.3|764
1608246300000|2020-12-17 23:05:00|9031.6|9030.1|9032.8|9031.3|9033.8|9031.5|9031.5|9029|380
1608246600000|2020-12-17 23:10:00|9033.1|9031.6|9034|9032.5|9035.2|9033.7|9032.8|9031.3|216
1608246900000|2020-12-17 23:15:00|9033.9|9032.4|9033.9|9032.4|9034.3|9033.1|9032.6|9031.4|184
1608247200000|2020-12-17 23:20:00|9033.8|9032.3|9035.4|9033.9|9036.3|9034.8|9033.8|9032.3|147
1608247500000|2020-12-17 23:25:00|9035.3|9033.8|9034.3|9032.8|9036.7|9035.2|9034.3|9032.8|159
1608247800000|2020-12-17 23:30:00|9034.8|9033.3|9034.7|9033.8|9035.6|9034.2|9034.3|9033.1|177
1608248100000|2020-12-17 23:35:00|9034.6|9033.7|9034.3|9032.8|9036|9034.5|9034.2|9032.7|165
1608248400000|2020-12-17 23:40:00|9034.2|9032.7|9033.5|9032|9034.6|9033.2|9033.5|9032|189
1608248700000|2020-12-17 23:45:00|9033.6|9032.1|9036.4|9034.9|9037|9035.5|9033.6|9032.1|225
1608249000000|2020-12-17 23:50:00|9036.5|9035|9037.6|9036.1|9037.6|9036.1|9035.6|9034.1|231
1608249300000|2020-12-17 23:55:00|9037.5|9036|9037.4|9035.9|9038.1|9036.7|9037|9035.6|206
1608249600000|2020-12-18 00:00:00|9037.3|9035.8|9036.2|9035.3|9037.9|9036.4|9035.8|9034.3|316
1608249900000|2020-12-18 00:05:00|9036.3|9035.4|9036.2|9035.3|9037|9035.8|9035.8|9034.5|220
1608250200000|2020-12-18 00:10:00|9036.1|9035.2|9038.9|9037.4|9039|9037.8|9036|9034.6|249
1608250500000|2020-12-18 00:15:00|9038.8|9037.3|9038.2|9036.7|9038.9|9037.4|9037.7|9036.3|205
1608250800000|2020-12-18 00:20:00|9038.1|9036.6|9036.3|9034.8|9039|9037.7|9036|9034.7|337
1608251100000|2020-12-18 00:25:00|9036.2|9034.7|9036|9034.5|9037.1|9035.8|9035.5|9034.3|241
1608251400000|2020-12-18 00:30:00|9036.1|9034.6|9035.4|9034.5|9037|9035.8|9035.2|9034.1|249
1608251700000|2020-12-18 00:35:00|9035.3|9034.4|9036.1|9035.2|9036.5|9035.3|9034|9032.9|372
1608252000000|2020-12-18 00:40:00|9036|9035.1|9033|9032.1|9036.3|9035.2|9032.9|9031.9|301
1608252300000|2020-12-18 00:45:00|9032.9|9032|9034.5|9033.6|9035|9033.8|9032.3|9031.1|324
1608252600000|2020-12-18 00:50:00|9034.4|9033.5|9037.7|9036.2|9037.8|9036.3|9033.4|9032.2|429
1608252900000|2020-12-18 00:55:00|9037.9|9036.4|9040.2|9038.7|9041.1|9039.8|9037.8|9036.3|370
1608253200000|2020-12-18 01:00:00|9040.3|9038.8|9039.8|9038.9|9041|9039.8|9038.2|9037.1|414
1608253500000|2020-12-18 01:05:00|9039.7|9038.8|9039.5|9038|9040|9038.9|9038.2|9036.8|325
1608253800000|2020-12-18 01:10:00|9039.4|9037.9|9039.5|9038|9041.3|9039.9|9038.9|9037.7|324
1608254100000|2020-12-18 01:15:00|9039.7|9038.2|9042.1|9041.2|9042.8|9041.4|9039.6|9038.1|299
1608254400000|2020-12-18 01:20:00|9042|9041.1|9042.4|9041.5|9043.1|9042|9041.4|9040.2|268
1608254700000|2020-12-18 01:25:00|9042.7|9041.2|9043.1|9042.2|9043.8|9042.7|9042|9040.9|342
1608255000000|2020-12-18 01:30:00|9043.2|9042.3|9044.4|9043.5|9045.3|9044|9043|9041.5|344
1608255300000|2020-12-18 01:35:00|9044.5|9043.6|9043.1|9041.6|9045.2|9043.8|9041.9|9040.7|462
1608255600000|2020-12-18 01:40:00|9043|9041.5|9043.2|9041.7|9044.1|9043|9042.5|9041.4|482
1608255900000|2020-12-18 01:45:00|9043.3|9041.8|9042.7|9041.8|9043.4|9042.4|9042.2|9041.1|471
1608256200000|2020-12-18 01:50:00|9042.6|9041.7|9041.6|9040.7|9043|9041.9|9041.3|9039.9|551
1608256500000|2020-12-18 01:55:00|9041.7|9040.8|9041.9|9041|9042.4|9041.2|9040.7|9039.6|537
1608256800000|2020-12-18 02:00:00|9042.2|9040.7|9043.8|9042.3|9044.4|9043.2|9041.8|9040.6|345
1608257100000|2020-12-18 02:05:00|9043.5|9042.6|9043.8|9042.3|9044.7|9043.3|9042.7|9041.6|205
1608257400000|2020-12-18 02:10:00|9043.7|9042.2|9043.7|9042.8|9044.5|9043.4|9043|9041.8|237
1608257700000|2020-12-18 02:15:00|9043.6|9042.7|9041.9|9041|9043.9|9042.7|9041.7|9040.6|228
1608258000000|2020-12-18 02:20:00|9042|9041.1|9041.8|9040.9|9042.6|9041.4|9041.7|9040.4|157
1608258300000|2020-12-18 02:25:00|9041.9|9041|9044.8|9043.9|9045.2|9044.2|9041.9|9040.6|303
1608258600000|2020-12-18 02:30:00|9045.1|9043.6|9046.9|9046|9048.4|9047.1|9044.6|9043.6|260
1608258900000|2020-12-18 02:35:00|9046.7|9045.8|9051.9|9050.4|9052.6|9051.2|9046.7|9045.8|365
1608259200000|2020-12-18 02:40:00|9052|9050.5|9050|9048.5|9052.1|9050.7|9049.1|9048.2|232
1608259500000|2020-12-18 02:45:00|9049.9|9048.4|9050.5|9049.6|9051.9|9051|9049.4|9048.3|331
1608259800000|2020-12-18 02:50:00|9050.4|9049.5|9049.9|9048.4|9051.1|9050.2|9049.2|9047.9|300
1608260100000|2020-12-18 02:55:00|9049.8|9048.3|9050.3|9049.4|9051.1|9050.2|9049.7|9048.3|223
1608260400000|2020-12-18 03:00:00|9050.5|9049.6|9053.6|9052.1|9054|9052.5|9050.5|9049.3|290
1608260700000|2020-12-18 03:05:00|9053.5|9052|9052.2|9050.7|9053.8|9052.6|9051.8|9050.5|241
1608261000000|2020-12-18 03:10:00|9052.3|9050.8|9052.4|9050.9|9052.5|9051.4|9050.7|9049.4|286
1608261300000|2020-12-18 03:15:00|9052.5|9051|9051.5|9050|9052.7|9051.5|9051.1|9049.9|192
1608261600000|2020-12-18 03:20:00|9051.6|9050.1|9049.9|9049|9051.9|9050.7|9049.9|9048.7|196
1608261900000|2020-12-18 03:25:00|9049.8|9048.9|9050.3|9049.4|9051.1|9049.9|9049.2|9048|225
1608262200000|2020-12-18 03:30:00|9050.2|9049.3|9050.3|9048.8|9051.2|9050.2|9049.6|9048.5|238
1608262500000|2020-12-18 03:35:00|9050.2|9048.7|9051.5|9050|9052.6|9051.4|9050|9048.7|275
1608262800000|2020-12-18 03:40:00|9051.4|9049.9|9051.1|9050.2|9052|9050.7|9050.7|9049.6|195
1608263100000|2020-12-18 03:45:00|9051|9050.1|9051|9050.1|9052|9050.9|9050.9|9049.7|171
1608263400000|2020-12-18 03:50:00|9050.9|9050|9050.7|9049.2|9051.3|9050.2|9050.3|9049|183
1608263700000|2020-12-18 03:55:00|9050.5|9049.6|9050.4|9048.9|9050.9|9049.8|9049.6|9048.5|205
1608264000000|2020-12-18 04:00:00|9050.5|9049|9049.8|9048.9|9050.9|9049.7|9049.4|9048.3|232
1608264300000|2020-12-18 04:05:00|9049.9|9049|9049.2|9048.3|9050.5|9049.2|9048.9|9047.8|222
1608264600000|2020-12-18 04:10:00|9049.6|9048.1|9050.3|9049.4|9051.6|9050.2|9049.3|9048.1|139
1608264900000|2020-12-18 04:15:00|9050.4|9049.5|9051|9049.5|9051.7|9050.3|9050.1|9049|163
1608265200000|2020-12-18 04:20:00|9051.1|9049.6|9055.9|9054.4|9055.9|9054.4|9050.6|9049.5|213
1608265500000|2020-12-18 04:25:00|9055.8|9054.3|9054.8|9053.3|9055.9|9054.4|9054.3|9052.9|205
1608265800000|2020-12-18 04:30:00|9054.9|9053.4|9053.6|9052.1|9055.6|9054.4|9053.5|9052|218
1608266100000|2020-12-18 04:35:00|9053.7|9052.2|9054.3|9052.8|9054.6|9053.3|9053.5|9052|223
1608266400000|2020-12-18 04:40:00|9054.2|9052.7|9052.2|9051.3|9054.3|9052.9|9051.2|9050|475
1608266700000|2020-12-18 04:45:00|9052.1|9051.2|9051.2|9049.7|9052.9|9051.4|9051|9049.7|443
1608267000000|2020-12-18 04:50:00|9051.1|9049.6|9051.6|9050.1|9051.6|9050.4|9050|9048.8|325
1608267300000|2020-12-18 04:55:00|9051.5|9050|9049.7|9048.8|9052.1|9051|9048.7|9047.6|362
1608267600000|2020-12-18 05:00:00|9049.8|9048.9|9049.7|9048.8|9050.5|9049.2|9048.7|9047.8|281
1608267900000|2020-12-18 05:05:00|9049.6|9048.7|9050.6|9049.7|9050.6|9049.7|9048.7|9047.7|251
1608268200000|2020-12-18 05:10:00|9050.7|9049.8|9050.9|9050|9052.4|9051.1|9050.3|9049.3|313
1608268500000|2020-12-18 05:15:00|9051|9050.1|9052.2|9051.3|9052.9|9051.8|9050.4|9049.3|304
1608268800000|2020-12-18 05:20:00|9052.3|9051.4|9053.8|9052.3|9053.9|9052.6|9052.2|9051|196
1608269100000|2020-12-18 05:25:00|9053.9|9052.4|9053.6|9052.1|9053.9|9052.7|9052.1|9051|233
1608269400000|2020-12-18 05:30:00|9053.5|9052|9052.7|9051.8|9053.7|9052.5|9052.4|9051.5|207
1608269700000|2020-12-18 05:35:00|9052.8|9051.9|9052.9|9052|9053.4|9052.2|9052.4|9051.5|153
1608270000000|2020-12-18 05:40:00|9052.8|9051.9|9052.5|9051.6|9053.6|9052.2|9052.4|9051.5|173
1608270300000|2020-12-18 05:45:00|9052.6|9051.7|9052.2|9051.3|9053|9052.1|9051.4|9050.3|240
1608270600000|2020-12-18 05:50:00|9052.6|9051.1|9051.2|9050.3|9053.4|9052.2|9051.2|9050.3|209
1608270900000|2020-12-18 05:55:00|9051.3|9049.8|9053.1|9051.6|9054|9052.6|9050.8|9049.7|445
1608271200000|2020-12-18 06:00:00|9053.2|9051.7|9052.2|9051.3|9054.2|9052.8|9052|9050.8|335
1608271500000|2020-12-18 06:05:00|9052.1|9051.2|9052.3|9051.4|9052.5|9051.5|9051.4|9050.5|198
1608271800000|2020-12-18 06:10:00|9052.2|9051.3|9048.8|9047.9|9052.4|9051.4|9048.8|9047.9|369
1608272100000|2020-12-18 06:15:00|9049.2|9047.7|9047.3|9045.8|9050.4|9049.2|9045.7|9044.6|458
1608272400000|2020-12-18 06:20:00|9047.2|9045.7|9047.1|9046.2|9048.3|9047.2|9044.8|9043.6|286
1608272700000|2020-12-18 06:25:00|9047|9046.1|9049.1|9047.6|9049.1|9047.9|9045.8|9044.7|375
1608273000000|2020-12-18 06:30:00|9048.7|9047.8|9046.7|9045.2|9049.5|9048.3|9046.2|9045.1|382
1608273300000|2020-12-18 06:35:00|9046.8|9045.3|9044.3|9043.4|9047.3|9046.2|9044|9042.9|375
1608273600000|2020-12-18 06:40:00|9044.4|9043.5|9043.5|9042.6|9045.5|9044.3|9043.1|9041.9|358
1608273900000|2020-12-18 06:45:00|9043.6|9042.7|9043.9|9042.4|9044.3|9043.1|9042.1|9041.2|280
1608274200000|2020-12-18 06:50:00|9043.8|9042.3|9045|9044.1|9045.9|9045|9043.1|9042.1|293
1608274500000|2020-12-18 06:55:00|9045.1|9044.2|9048.2|9043.8|9048.4|9046.2|9044.7|9043.7|288
1608274800000|2020-12-18 07:00:00|9048.4|9043.9|9046.7|9045.2|9052.2|9046.4|9043.1|9041.6|456
1608275100000|2020-12-18 07:05:00|9046.6|9045.1|9047.3|9046.4|9048.3|9046.8|9045.8|9044.3|457
1608275400000|2020-12-18 07:10:00|9047.4|9046.5|9045.7|9044.2|9048.9|9047.4|9044.3|9042.8|384
1608275700000|2020-12-18 07:15:00|9045.6|9044.1|9042.2|9040.7|9045.7|9044.2|9037.3|9035.8|800
1608276000000|2020-12-18 07:20:00|9042|9040.5|9038.9|9037.4|9042.3|9040.8|9038.1|9036.6|528
1608276300000|2020-12-18 07:25:00|9039|9037.5|9044|9042.5|9044|9042.5|9038.1|9036.6|422
1608276600000|2020-12-18 07:30:00|9043.9|9042.4|9048.3|9047.4|9048.4|9047.5|9043.5|9042.2|515
1608276900000|2020-12-18 07:35:00|9048.4|9047.5|9047.8|9046.9|9049.6|9048.3|9045.5|9044.6|471
1608277200000|2020-12-18 07:40:00|9047.7|9046.8|9047.3|9046.4|9048.6|9047.6|9043.8|9042.8|397
1608277500000|2020-12-18 07:45:00|9047.4|9046.5|9051|9049.5|9052.8|9051.9|9046.8|9045.9|540
1608277800000|2020-12-18 07:50:00|9050.9|9049.4|9057.6|9056.7|9058|9056.7|9050.7|9049.4|434
1608278100000|2020-12-18 07:55:00|9057.7|9056.8|9058.1|9056.6|9058.7|9057.4|9053.4|9052.5|495
1608278400000|2020-12-18 08:00:00|9058|9056.5|9060.1|9058.6|9062.3|9061.2|9057.6|9056.5|850
1608278700000|2020-12-18 08:05:00|9060.2|9058.7|9063.9|9062.4|9064.2|9063|9058.2|9057.3|715
1608279000000|2020-12-18 08:10:00|9063.8|9062.3|9059.1|9058.2|9063.8|9062.6|9058.5|9057.6|727
1608279300000|2020-12-18 08:15:00|9059.2|9058.3|9060.9|9060|9063.9|9062.4|9057|9056.1|795
1608279600000|2020-12-18 08:20:00|9060.8|9059.9|9058.5|9057.6|9061.6|9060.7|9056.2|9055.3|655
1608279900000|2020-12-18 08:25:00|9058.4|9057.5|9056|9055.1|9060.8|9059.6|9053.6|9052.7|843
1608280200000|2020-12-18 08:30:00|9056.1|9055.2|9054.7|9053.8|9056.7|9055.5|9050.9|9050|674
1608280500000|2020-12-18 08:35:00|9054.8|9053.9|9054.4|9053.5|9059.6|9058.5|9054|9052.9|609
1608280800000|2020-12-18 08:40:00|9054.3|9053.4|9051.8|9050.3|9054.9|9053.7|9049.2|9048.2|598
1608281100000|2020-12-18 08:45:00|9051.7|9050.8|9045.9|9045|9052.5|9051.2|9045.5|9044.6|472
1608281400000|2020-12-18 08:50:00|9046|9045.1|9051.2|9050.3|9051.8|9050.9|9043.7|9042.4|569
1608281700000|2020-12-18 08:55:00|9051.1|9050.2|9057.5|9051.6|9062.3|9053.5|9048.9|9047.8|685
1608282000000|2020-12-18 09:00:00|9059.8|9051.9|9056.5|9055.6|9060.9|9056.6|9051.5|9048|859
1608282300000|2020-12-18 09:05:00|9056.4|9055.5|9054.5|9053|9058.2|9057.3|9053.9|9052.7|706
1608282600000|2020-12-18 09:10:00|9054.4|9052.9|9055|9053.5|9056.1|9055|9051.7|9050.7|518
1608282900000|2020-12-18 09:15:00|9055.1|9053.6|9062.7|9061.8|9063.1|9061.9|9054.7|9053.5|594
1608283200000|2020-12-18 09:20:00|9062.8|9061.9|9064.1|9062.6|9068.6|9067.1|9061.8|9060.9|619
1608283500000|2020-12-18 09:25:00|9064|9062.5|9066.2|9065.3|9068.3|9066.9|9062.7|9061.6|524
1608283800000|2020-12-18 09:30:00|9066.1|9065.2|9070.1|9069.2|9073.2|9072|9064.9|9063.8|727
1608284100000|2020-12-18 09:35:00|9070.2|9069.3|9070.4|9068.9|9071.2|9070.3|9065|9064|762
1608284400000|2020-12-18 09:40:00|9070.2|9069.3|9077.7|9076.8|9079.2|9078.1|9070.1|9069.2|644
1608284700000|2020-12-18 09:45:00|9077.8|9076.9|9078.6|9077.7|9083|9081.6|9076.5|9075.6|635
1608285000000|2020-12-18 09:50:00|9078.7|9077.8|9076.5|9075.6|9080.8|9079.7|9075.8|9074.9|598
1608285300000|2020-12-18 09:55:00|9076.6|9075.7|9078.8|9077.3|9078.8|9077.3|9072.4|9071.3|830
1608285600000|2020-12-18 10:00:00|9078.7|9077.2|9068.9|9068|9079.3|9078.1|9068.7|9067.8|710
1608285900000|2020-12-18 10:05:00|9069|9068.1|9073.9|9073|9077.6|9076.7|9068.7|9067.8|609
1608286200000|2020-12-18 10:10:00|9074|9073.1|9066|9065.1|9074.2|9073.3|9065.7|9064.8|628
1608286500000|2020-12-18 10:15:00|9066.1|9065.2|9063.5|9062.6|9066.9|9066|9061.6|9060.7|547
1608286800000|2020-12-18 10:20:00|9063.4|9062.5|9069.1|9068.2|9071.6|9070.5|9062.4|9061.5|561
1608287100000|2020-12-18 10:25:00|9069.2|9068.3|9067.9|9066.4|9071.5|9070.6|9067.2|9065.8|647
1608287400000|2020-12-18 10:30:00|9068|9066.5|9068.3|9067.4|9072|9071|9066.7|9065.3|526
1608287700000|2020-12-18 10:35:00|9068.4|9067.5|9066.2|9065.3|9068.8|9067.8|9065.5|9064.6|514
1608288000000|2020-12-18 10:40:00|9066.3|9065.4|9067.2|9066.3|9069.2|9068.3|9065.7|9064.8|348
1608288300000|2020-12-18 10:45:00|9067.3|9066.4|9068.1|9066.6|9068.6|9067.5|9066.3|9065.1|355
1608288600000|2020-12-18 10:50:00|9068|9066.5|9064.4|9063.5|9068.1|9066.9|9064.1|9063.2|471
1608288900000|2020-12-18 10:55:00|9064.5|9063.6|9062.6|9061.7|9064.8|9063.7|9061.8|9060.9|456
1608289200000|2020-12-18 11:00:00|9062.7|9061.8|9059.8|9058.9|9062.7|9061.8|9057.5|9056.2|554
1608289500000|2020-12-18 11:05:00|9059.7|9058.8|9060.3|9059.4|9062.4|9061.4|9057.7|9056.5|533
1608289800000|2020-12-18 11:10:00|9060.2|9059.3|9057.2|9056.3|9060.6|9059.5|9057.2|9055.9|396
1608290100000|2020-12-18 11:15:00|9056.7|9055.7|9055|9054.1|9058.7|9057.8|9054.4|9053.2|564
1608290400000|2020-12-18 11:20:00|9055.1|9054.2|9059.2|9058.3|9060.5|9059.6|9053|9051.8|469
1608290700000|2020-12-18 11:25:00|9059.1|9058.2|9059.5|9058.6|9060.8|9059.9|9058.5|9057.6|377
1608291000000|2020-12-18 11:30:00|9058.8|9057.9|9064.8|9063.9|9064.8|9063.9|9058|9057.1|421
1608291300000|2020-12-18 11:35:00|9065.4|9063.6|9066.7|9065.8|9067.2|9066.3|9064.7|9063.6|354
1608291600000|2020-12-18 11:40:00|9066.8|9065.9|9058.8|9057.9|9067.8|9066.8|9056.5|9055.3|591
1608291900000|2020-12-18 11:45:00|9058.9|9058|9059.3|9057.8|9061|9059.8|9056.7|9055.8|543
1608292200000|2020-12-18 11:50:00|9058.8|9057.9|9055.1|9054.2|9060|9059.1|9054.9|9054|523
1608292500000|2020-12-18 11:55:00|9055.2|9054.3|9056.9|9056|9058.3|9057.4|9054.7|9053.8|459
1608292800000|2020-12-18 12:00:00|9056.8|9055.9|9060.2|9059.3|9061.8|9060.9|9055.4|9054.3|624
1608293100000|2020-12-18 12:05:00|9060.3|9059.4|9057.9|9057|9061.9|9061|9057.8|9056.9|532
1608293400000|2020-12-18 12:10:00|9058|9057.1|9056|9055.1|9059.3|9058.4|9054.4|9053.3|606
1608293700000|2020-12-18 12:15:00|9056.1|9055.2|9060.3|9059.4|9061.3|9060.4|9056|9054.9|480
1608294000000|2020-12-18 12:20:00|9060.7|9059.8|9057.8|9056.9|9063.6|9062.7|9057.5|9056.4|512
1608294300000|2020-12-18 12:25:00|9057.9|9057|9057.8|9056.9|9060.1|9059.2|9056.4|9055.5|390
1608294600000|2020-12-18 12:30:00|9057.7|9056.8|9057|9056.1|9059.2|9058.2|9053.9|9053|563
1608294900000|2020-12-18 12:35:00|9056.9|9056|9053.4|9052.5|9057.5|9056.6|9052.9|9052|595
1608295200000|2020-12-18 12:40:00|9053.5|9052.6|9054.1|9053.2|9055.1|9054.2|9052.7|9051.8|484
1608295500000|2020-12-18 12:45:00|9054|9053.1|9058.6|9057.7|9058.9|9058|9053.8|9052.9|498
1608295800000|2020-12-18 12:50:00|9058.7|9057.8|9064.1|9063.2|9068|9066.8|9057.7|9056.8|950
1608296100000|2020-12-18 12:55:00|9064.4|9062.9|9063.7|9062.2|9065.9|9065|9061.7|9060.7|870
1608296400000|2020-12-18 13:00:00|9063.6|9062.1|9061.9|9061|9065.2|9064.3|9059|9058.1|817
1608296700000|2020-12-18 13:05:00|9062.2|9061.3|9070.6|9069.7|9070.6|9069.7|9062.2|9061.3|593
1608297000000|2020-12-18 13:10:00|9070.5|9069.6|9081|9080.1|9081.5|9080.6|9070.5|9069.6|823
1608297300000|2020-12-18 13:15:00|9081.4|9079.9|9077.8|9076.9|9083.7|9082.8|9074.7|9073.5|708
1608297600000|2020-12-18 13:20:00|9077.7|9076.8|9078|9077.1|9079.7|9078.8|9074.8|9073.9|780
1608297900000|2020-12-18 13:25:00|9077.9|9077|9075.6|9074.1|9078.2|9077.2|9075|9073.4|607
1608298200000|2020-12-18 13:30:00|9075.5|9074|9073.1|9072.2|9076.1|9074.6|9069.4|9067.2|842
1608298500000|2020-12-18 13:35:00|9073.2|9072.3|9068.3|9066.8|9074.9|9074|9067.6|9066.7|586
1608298800000|2020-12-18 13:40:00|9068.2|9067.3|9066.5|9065.6|9069.5|9068.6|9065.3|9064.4|748
1608299100000|2020-12-18 13:45:00|9066.8|9065.9|9063.1|9062.2|9067.2|9066.3|9059.5|9058.3|811
1608299400000|2020-12-18 13:50:00|9063.2|9062.3|9064.7|9063.8|9065.9|9065|9060.9|9060|681
1608299700000|2020-12-18 13:55:00|9065|9064.1|9064.2|9063.3|9066.1|9065.2|9061.1|9060.2|764
1608300000000|2020-12-18 14:00:00|9064.1|9063.2|9063.5|9062.6|9065.9|9065|9062.4|9061.2|713
1608300300000|2020-12-18 14:05:00|9063.6|9062.7|9058.7|9057.8|9064.2|9063|9058.4|9057.4|657
1608300600000|2020-12-18 14:10:00|9058.8|9057.9|9061.4|9060.5|9063.1|9062.2|9058.1|9057.2|526
1608300900000|2020-12-18 14:15:00|9061.6|9060.7|9061|9060.1|9062.3|9061.4|9059.1|9058|558
1608301200000|2020-12-18 14:20:00|9060.9|9060|9060.2|9059.3|9063.2|9062.3|9058.4|9057.5|600
1608301500000|2020-12-18 14:25:00|9060.3|9059.4|9064.7|9063.8|9065|9064.1|9060.1|9059.1|583
1608301800000|2020-12-18 14:30:00|9064.5|9063.6|9068.2|9067.3|9068.4|9067.5|9061.9|9061|631
1608302100000|2020-12-18 14:35:00|9068.1|9067.2|9068.3|9067.4|9069.6|9068.7|9066.3|9065.4|661
1608302400000|2020-12-18 14:40:00|9068.4|9067.5|9073.8|9072.9|9074.3|9073|9066.3|9065.4|704
1608302700000|2020-12-18 14:45:00|9073.6|9072.7|9069.6|9068.7|9074.5|9073|9069.5|9068.6|719
1608303000000|2020-12-18 14:50:00|9069.4|9068.5|9073.4|9072.5|9073.8|9072.9|9066.3|9065.3|1020
1608303300000|2020-12-18 14:55:00|9073.5|9072.6|9072.2|9070.7|9075.2|9074.3|9070.6|9069.7|807
1608303600000|2020-12-18 15:00:00|9072|9070.5|9071.8|9070.9|9075|9073.9|9066.9|9066|825
1608303900000|2020-12-18 15:05:00|9071.7|9070.8|9072|9071.1|9073.2|9072|9069|9068.1|744
1608304200000|2020-12-18 15:10:00|9072.1|9071.2|9075.6|9074.7|9077.4|9076.3|9070.6|9069.7|763
1608304500000|2020-12-18 15:15:00|9075.5|9074.6|9082.6|9081.7|9084.4|9083.3|9075.5|9074.6|827
1608304800000|2020-12-18 15:20:00|9082.5|9081.6|9078|9077.1|9083.8|9082.9|9076.5|9075.6|840
1608305100000|2020-12-18 15:25:00|9078.2|9077.3|9075.4|9074.5|9078.6|9077.6|9073.7|9072.4|813
1608305400000|2020-12-18 15:30:00|9075.5|9074.6|9065.2|9064.3|9075.7|9074.8|9062.3|9061|853
1608305700000|2020-12-18 15:35:00|9065.1|9064.2|9072.4|9071.5|9073.2|9072|9060.1|9059.2|823
1608306000000|2020-12-18 15:40:00|9072.5|9071.6|9076.7|9075.8|9079.7|9078.7|9067.7|9066.6|919
1608306300000|2020-12-18 15:45:00|9076.8|9075.9|9073.3|9071.8|9077.9|9077|9070.4|9069.5|708
1608306600000|2020-12-18 15:50:00|9072.9|9072|9068.6|9067.7|9074.7|9073.5|9065.1|9064|803
1608306900000|2020-12-18 15:55:00|9068.8|9067.9|9072.9|9072|9074.5|9073.6|9068.2|9067.2|905
1608307200000|2020-12-18 16:00:00|9073|9072.1|9073.2|9072.3|9076.5|9075.6|9071.4|9070.5|785
1608307500000|2020-12-18 16:05:00|9073.3|9072.4|9072.1|9071.2|9075.5|9074.3|9069.4|9068.5|564
1608307800000|2020-12-18 16:10:00|9072|9071.1|9070.2|9069.3|9072.9|9072|9068.2|9067.3|752
1608308100000|2020-12-18 16:15:00|9070|9069.1|9066.7|9065.8|9072.8|9071.9|9065.3|9064.4|635
1608308400000|2020-12-18 16:20:00|9066.6|9065.7|9064|9063.1|9066.7|9065.8|9062.6|9061.7|732
1608308700000|2020-12-18 16:25:00|9063.9|9063|9064.4|9063.5|9066.7|9065.8|9060|9059.1|673
1608309000000|2020-12-18 16:30:00|9064.3|9063.4|9065.4|9064.5|9065.9|9065|9059.8|9058.9|619
1608309300000|2020-12-18 16:35:00|9065.5|9064.6|9062.5|9061.6|9069.7|9068.7|9062|9061.1|687
1608309600000|2020-12-18 16:40:00|9062.4|9061.5|9062|9061.1|9063.8|9062.9|9060.1|9059.2|514
1608309900000|2020-12-18 16:45:00|9062.1|9061.2|9059.2|9058.3|9062.5|9061.6|9058.7|9057.8|485
1608310200000|2020-12-18 16:50:00|9059.1|9058.2|9057.8|9056.9|9060.4|9059.4|9055.9|9055|411
1608310500000|2020-12-18 16:55:00|9057.2|9056.3|9067.5|9066|9070.9|9069.7|9055.9|9055|578
1608310800000|2020-12-18 17:00:00|9067.7|9066.2|9066.5|9065|9069.2|9068.1|9062.8|9061.8|538
1608311100000|2020-12-18 17:05:00|9066.6|9065.1|9068.1|9067.2|9070.7|9069.7|9066.2|9065|533
1608311400000|2020-12-18 17:10:00|9068.2|9067.3|9068.4|9067.5|9068.9|9068|9066.9|9065.9|378
1608311700000|2020-12-18 17:15:00|9068.5|9067.6|9067.8|9066.9|9069.8|9068.7|9066.9|9066|286
1608312000000|2020-12-18 17:20:00|9067.7|9066.8|9066.6|9065.7|9069.8|9068.9|9066.1|9065.2|383
1608312300000|2020-12-18 17:25:00|9066.4|9065.5|9065.2|9064.3|9066.6|9065.7|9062.1|9061.2|489
1608312600000|2020-12-18 17:30:00|9065.4|9064.5|9065.4|9064.5|9066.4|9065.5|9064.5|9063.6|368
1608312900000|2020-12-18 17:35:00|9065.3|9064.4|9066.5|9065.6|9067.5|9066.6|9065.3|9064.4|346
1608313200000|2020-12-18 17:40:00|9066.6|9065.7|9065.9|9065|9067.9|9066.6|9065|9064.1|355
1608313500000|2020-12-18 17:45:00|9066|9065.1|9066.5|9065.6|9068.4|9067.4|9063.9|9063|450
1608313800000|2020-12-18 17:50:00|9066.4|9065.5|9063.4|9062.5|9066.9|9065.8|9061.5|9060.6|412
1608314100000|2020-12-18 17:55:00|9063.6|9062.7|9060.8|9059.3|9063.9|9062.7|9058.9|9058|495
1608314400000|2020-12-18 18:00:00|9060.5|9059|9060.4|9059.5|9062.6|9061.4|9059.1|9058.2|328
1608314700000|2020-12-18 18:05:00|9060.3|9059.4|9060.8|9059.9|9060.8|9059.9|9058.9|9058|283
1608315000000|2020-12-18 18:10:00|9061|9060.1|9061.5|9060.6|9065|9064.1|9060.8|9059.9|280
1608315300000|2020-12-18 18:15:00|9061.6|9060.7|9060.7|9059.8|9062.3|9061.4|9059.7|9058.8|229
1608315600000|2020-12-18 18:20:00|9060.6|9059.7|9062.5|9061.6|9065.1|9064.2|9060.5|9059.6|285
1608315900000|2020-12-18 18:25:00|9062.6|9061.7|9063.3|9061.8|9063.5|9062.2|9061.6|9060.4|281
1608316200000|2020-12-18 18:30:00|9062.9|9062|9062.1|9061.2|9063|9062.1|9060.7|9059.8|292
1608316500000|2020-12-18 18:35:00|9062.2|9061.3|9062.2|9061.3|9062.6|9061.7|9061.5|9060.6|215
1608316800000|2020-12-18 18:40:00|9062.1|9061.2|9061.5|9060.6|9063.4|9062.5|9061.1|9060.2|271
1608317100000|2020-12-18 18:45:00|9061.6|9060.7|9062.2|9061.3|9062.6|9061.7|9061.3|9060.3|307
1608317400000|2020-12-18 18:50:00|9062.1|9061.2|9063.3|9062.4|9063.5|9062.6|9061.4|9060.5|232
1608317700000|2020-12-18 18:55:00|9063.4|9062.5|9061.1|9060.2|9063.9|9063|9061|9060.1|259
1608318000000|2020-12-18 19:00:00|9061.2|9060.3|9061.3|9060.4|9062|9061|9059.8|9058.9|340
1608318300000|2020-12-18 19:05:00|9061.5|9060.6|9062|9061.1|9062.8|9061.9|9061.4|9060.5|251
1608318600000|2020-12-18 19:10:00|9062.3|9060.8|9063|9062.1|9063.4|9062.5|9061.5|9060.6|203
1608318900000|2020-12-18 19:15:00|9063.2|9062.3|9062.4|9061.5|9063.9|9063|9062|9061.1|194
1608319200000|2020-12-18 19:20:00|9062.3|9061.4|9061.4|9060.5|9063.5|9062.6|9061|9060.1|160
1608319500000|2020-12-18 19:25:00|9061.5|9060.6|9062.1|9061.2|9062.3|9061.4|9061|9060.1|197
1608319800000|2020-12-18 19:30:00|9062|9061.1|9060.4|9059.5|9062.2|9061.3|9060.1|9059.2|215
1608320100000|2020-12-18 19:35:00|9060.5|9059.6|9058.2|9057.3|9060.6|9059.7|9058.1|9057.2|253
1608320400000|2020-12-18 19:40:00|9058.1|9057.2|9059.1|9058.2|9060.2|9059.3|9058|9056.8|236
1608320700000|2020-12-18 19:45:00|9058.9|9058|9059.2|9058.3|9060.4|9059.3|9058.4|9057.4|242
1608321000000|2020-12-18 19:50:00|9059.3|9058.4|9061.9|9061|9062.6|9061.4|9059.2|9058.3|296
1608321300000|2020-12-18 19:55:00|9061.8|9060.9|9064.2|9062.7|9068.2|9067.3|9061.8|9060.9|545
1608321600000|2020-12-18 20:00:00|9064|9063.1|9065.3|9063.8|9066.7|9065.5|9063.1|9061.6|405
1608321900000|2020-12-18 20:05:00|9065.4|9063.9|9062.9|9061.4|9065.8|9064.6|9062|9060.8|318
1608322200000|2020-12-18 20:10:00|9062.8|9061.3|9063|9061.5|9063.2|9062.1|9061.6|9060.6|291
1608322500000|2020-12-18 20:15:00|9062.9|9061.4|9063.5|9062.6|9064.6|9063.3|9062.4|9061.3|234
1608322800000|2020-12-18 20:20:00|9063.4|9062.5|9064.8|9063.9|9065.3|9064.1|9062.4|9060.9|261
1608323100000|2020-12-18 20:25:00|9064.9|9064|9067.4|9066.5|9067.8|9066.8|9064.3|9063.2|272
1608323400000|2020-12-18 20:30:00|9067.3|9066.4|9070.6|9069.1|9071.1|9070|9067.1|9066|359
1608323700000|2020-12-18 20:35:00|9070.3|9069.4|9071.2|9070.3|9071.6|9070.3|9069.4|9068.2|300
1608324000000|2020-12-18 20:40:00|9071.1|9070.2|9074.8|9073.3|9074.9|9073.8|9071|9070.1|328
1608324300000|2020-12-18 20:45:00|9074.7|9073.2|9077.4|9076.5|9077.8|9076.6|9073.7|9072.6|352
1608324600000|2020-12-18 20:50:00|9077.3|9076.4|9081.2|9079.7|9081.3|9080|9077.2|9075.9|419
1608324900000|2020-12-18 20:55:00|9081.3|9079.8|9075.6|9074.1|9081.8|9080.9|9073.9|9072.4|536
1608325200000|2020-12-18 21:00:00|9075.5|9074|9076.2|9074.7|9076.6|9075.1|9071.5|9070|651
1608325500000|2020-12-18 21:05:00|9076|9074.5|9077.2|9075.7|9077.6|9076.1|9074.3|9072.8|379
1608325800000|2020-12-18 21:10:00|9076.7|9075.2|9080|9078.5|9080.7|9079.2|9076|9074.5|335
1608326100000|2020-12-18 21:15:00|9079.9|9078.4|9082|9080.5|9082.4|9080.9|9079.1|9077.6|336
1608326400000|2020-12-18 21:20:00|9082.3|9080.8|9083.9|9082.4|9084.1|9082.6|9081.6|9080.1|254
1608326700000|2020-12-18 21:25:00|9083.5|9082|9084.2|9082.7|9085.9|9084.4|9082.7|9081.2|453
1608327000000|2020-12-18 21:30:00|9083.8|9082.3|9079.6|9078.1|9084.3|9082.8|9079.2|9077.7|355
1608327300000|2020-12-18 21:35:00|9079.5|9078|9082.7|9081.2|9083.1|9081.6|9078.7|9077.2|447
1608327600000|2020-12-18 21:40:00|9082.8|9081.3|9081.6|9080.1|9084.2|9082.7|9080.6|9079.1|310
1608327900000|2020-12-18 21:45:00|9081.9|9080.4|9082.1|9080.6|9084.1|9081.8|9079|9077.5|437
1608328200000|2020-12-18 21:50:00|9082|9080.5|9078|9076.5|9085.4|9081.6|9077.5|9071.5|434
1608328500000|2020-12-18 21:55:00|9077.9|9076.4|9065.5|9056.6|9081.8|9077.6|9057|9051.2|772
1608498000000|2020-12-20 21:00:00|9120.2|9098.8|9120.2|9098.2|9124.4|9102.4|9109.6|9090.1|166
1608498300000|2020-12-20 21:05:00|9120.6|9098.6|9121.8|9099.8|9125.8|9103.8|9117.7|9095.7|154
1608498600000|2020-12-20 21:10:00|9121.2|9099.2|9119.1|9101.6|9125.1|9103.1|9118.7|9097.9|91
1608498900000|2020-12-20 21:15:00|9120.8|9101.5|9114.2|9107.7|9124.5|9107.8|9114.1|9097.9|111
1608499200000|2020-12-20 21:20:00|9117.9|9104.6|9127.6|9105.6|9131|9109.3|9114.1|9097.8|128
1608499500000|2020-12-20 21:25:00|9127.7|9105.7|9130.2|9108.4|9130.7|9108.7|9126|9104|50
1608499800000|2020-12-20 21:30:00|9130.1|9108.3|9129.6|9107.6|9132.9|9114.6|9126.1|9104.1|62
1608500100000|2020-12-20 21:35:00|9127.1|9105.1|9128.8|9114|9131.3|9122|9121.1|9103.8|176
1608500400000|2020-12-20 21:40:00|9126.9|9120.4|9127.5|9115.6|9129.6|9121.4|9124.1|9102.9|152
1608500700000|2020-12-20 21:45:00|9127.8|9114.5|9124.7|9110.4|9130.4|9118.9|9124.4|9103.8|155
1608501000000|2020-12-20 21:50:00|9130.5|9109.2|9127.5|9110.9|9130.8|9112.3|9122.8|9103.3|128
1608501300000|2020-12-20 21:55:00|9126.5|9110.5|9126.8|9109.3|9132.8|9114.3|9124.3|9106.4|171
1608501600000|2020-12-20 22:00:00|9126.6|9110.6|9123.7|9108.6|9132.4|9110.8|9108.7|9086.7|475
1608501900000|2020-12-20 22:05:00|9123.6|9107|9111.6|9095.8|9130.1|9111|9108|9088.5|404
1608502200000|2020-12-20 22:10:00|9109.8|9097.1|9112.2|9097.1|9114.9|9100|9104.8|9089.5|272
1608502500000|2020-12-20 22:15:00|9113.6|9097|9110.3|9098.3|9116.5|9104.5|9109.2|9093.2|401
1608502800000|2020-12-20 22:20:00|9110.2|9098.2|9111.3|9099.3|9113.4|9101.4|9107.7|9095.7|283
1608503100000|2020-12-20 22:25:00|9111.2|9099.2|9109.7|9097.7|9111.6|9099.6|9105.4|9093.4|280
1608503400000|2020-12-20 22:30:00|9111.1|9099.1|9109.1|9097.1|9111.1|9099.1|9106.9|9094.9|341
1608503700000|2020-12-20 22:35:00|9108.2|9096.2|9106|9098.8|9113.4|9101.4|9106|9094.4|412
1608504000000|2020-12-20 22:40:00|9105.8|9098.9|9106.7|9099.2|9111|9101.3|9105.1|9094.8|350
1608504300000|2020-12-20 22:45:00|9107.3|9099.3|9107.1|9099.3|9109.3|9101.9|9104.9|9097.6|265
1608504600000|2020-12-20 22:50:00|9107.2|9099.4|9106.5|9102.3|9110.7|9103.2|9104.9|9097.2|307
1608504900000|2020-12-20 22:55:00|9106.2|9102.4|9112.2|9100.2|9121.5|9109.5|9103.9|9093.2|379
1608505200000|2020-12-20 23:00:00|9112.8|9100.8|9106.7|9103.6|9115.9|9105.4|9104.2|9097.7|1230
1608505500000|2020-12-20 23:05:00|9106.5|9103.8|9105.6|9104.1|9107.2|9104.2|9102.8|9100.6|732
1608505800000|2020-12-20 23:10:00|9105.8|9103.5|9107.5|9105|9107.7|9105.6|9103.2|9101.4|472
1608506100000|2020-12-20 23:15:00|9107.4|9104.9|9107.3|9105.8|9107.6|9106.1|9105.4|9103.8|445
1608506400000|2020-12-20 23:20:00|9107.2|9105.7|9109.4|9107.9|9111.4|9109.9|9106.9|9105.4|415
1608506700000|2020-12-20 23:25:00|9109.5|9108|9110.8|9109.3|9111.4|9109.4|9107.3|9105.8|543
1608507000000|2020-12-20 23:30:00|9110.9|9109.4|9115.7|9114.2|9116.6|9115.1|9110.7|9109.2|639
1608507300000|2020-12-20 23:35:00|9115.8|9114.3|9118.6|9117.1|9120.8|9118.7|9114|9112.5|479
1608507600000|2020-12-20 23:40:00|9118.4|9116.9|9113|9111.5|9118.8|9117.3|9112.8|9111.3|536
1608507900000|2020-12-20 23:45:00|9113.1|9111.6|9111.4|9109.9|9113.1|9111.6|9109.8|9108.3|439
1608508200000|2020-12-20 23:50:00|9111.5|9110|9110.8|9109.3|9111.6|9110.1|9109.5|9108.3|331
1608508500000|2020-12-20 23:55:00|9110.9|9109.4|9113.2|9111.7|9116|9114.5|9110.7|9109.2|340
1608508800000|2020-12-21 00:00:00|9113|9111.5|9108.2|9106.7|9113.1|9111.6|9107.8|9106.3|608
1608509100000|2020-12-21 00:05:00|9108.3|9106.8|9105.5|9104|9108.3|9106.8|9104.7|9103.2|359
1608509400000|2020-12-21 00:10:00|9105.6|9104.1|9108.1|9106.6|9108.2|9106.7|9104.6|9103.4|287
1608509700000|2020-12-21 00:15:00|9108.2|9106.7|9108.8|9107.3|9110.3|9108.8|9107.7|9106.4|580
1608510000000|2020-12-21 00:20:00|9109.2|9107.7|9108.5|9107|9113.2|9111.7|9108.4|9106.9|572
1608510300000|2020-12-21 00:25:00|9108.6|9107.1|9111.2|9109.7|9112.3|9110.8|9106.4|9105.1|555
1608510600000|2020-12-21 00:30:00|9111.4|9109.9|9115.9|9114.4|9116.9|9115.4|9109.7|9108.2|453
1608510900000|2020-12-21 00:35:00|9116|9114.5|9112.7|9111.2|9116.1|9114.6|9112.1|9110.6|391
1608511200000|2020-12-21 00:40:00|9112.8|9111.3|9113|9111.5|9114.8|9113.3|9112.1|9110.6|393
1608511500000|2020-12-21 00:45:00|9112.9|9111.4|9114.7|9113.2|9116.5|9115|9112.6|9111.3|342
1608511800000|2020-12-21 00:50:00|9114.6|9113.1|9112.5|9111|9117.2|9115.7|9111.8|9110.3|600
1608512100000|2020-12-21 00:55:00|9112.4|9110.9|9113.4|9111.9|9115.7|9114.2|9110.8|9109.3|728
1608512400000|2020-12-21 01:00:00|9113.3|9111.8|9113.8|9112.3|9114.5|9113|9113|9111.6|499
1608512700000|2020-12-21 01:05:00|9114.1|9112.6|9116.9|9115.4|9117|9115.5|9113.8|9112.3|404
1608513000000|2020-12-21 01:10:00|9117|9115.5|9118.9|9117.4|9119.6|9118.1|9116|9114.5|407
1608513300000|2020-12-21 01:15:00|9118.8|9117.3|9119.4|9117.9|9121|9119.5|9118.3|9116.8|377
1608513600000|2020-12-21 01:20:00|9119.3|9117.8|9119|9117.5|9120.2|9118.7|9118.5|9117|323
1608513900000|2020-12-21 01:25:00|9119.1|9117.6|9119.2|9117.7|9120|9118.5|9118.9|9117.4|289
1608514200000|2020-12-21 01:30:00|9119.3|9117.8|9119.8|9118.3|9120.5|9119|9118.3|9116.8|339
1608514500000|2020-12-21 01:35:00|9119.9|9118.4|9119.9|9118.4|9121.1|9119.6|9117.9|9116.4|400
1608514800000|2020-12-21 01:40:00|9120|9118.5|9124|9122.5|9124.6|9123.1|9117.8|9116.4|883
1608515100000|2020-12-21 01:45:00|9124.1|9122.6|9135.6|9134.1|9135.7|9134.2|9123.4|9121.9|967
1608515400000|2020-12-21 01:50:00|9135.5|9134|9127.5|9126|9135.5|9134|9127.3|9125.8|736
1608515700000|2020-12-21 01:55:00|9127.7|9126.2|9128.4|9126.9|9129.4|9127.9|9127.1|9125.6|737
1608516000000|2020-12-21 02:00:00|9128.3|9126.8|9129.6|9128.1|9130|9128.5|9126.8|9125.7|551
1608516300000|2020-12-21 02:05:00|9129.4|9127.9|9132.3|9130.8|9132.4|9130.9|9129|9127.5|430
1608516600000|2020-12-21 02:10:00|9132.4|9130.9|9133.8|9132.3|9134.7|9133.2|9131.7|9130.2|387
1608516900000|2020-12-21 02:15:00|9133.9|9132.4|9133.6|9132.1|9134.1|9132.6|9131.8|9130.3|498
1608517200000|2020-12-21 02:20:00|9133.3|9132.4|9135.5|9134|9139.1|9137.6|9133.3|9132|693
1608517500000|2020-12-21 02:25:00|9135.4|9133.9|9134.9|9133.4|9137.7|9136.2|9134.3|9132.8|678
1608517800000|2020-12-21 02:30:00|9134.8|9133.3|9135.5|9134|9136.8|9135.3|9133.2|9131.7|860
1608518100000|2020-12-21 02:35:00|9135.6|9134.1|9136.5|9135|9137.9|9136.4|9135.3|9133.8|698
1608518400000|2020-12-21 02:40:00|9136.4|9134.9|9126.3|9124.8|9136.5|9135|9126|9124.5|961
1608518700000|2020-12-21 02:45:00|9126.2|9124.7|9122.8|9121.3|9126.9|9125.4|9122.4|9120.9|664
1608519000000|2020-12-21 02:50:00|9122.6|9121.1|9126.6|9125.1|9126.7|9125.2|9121.9|9120.4|472
1608519300000|2020-12-21 02:55:00|9126.5|9125|9134.1|9132.6|9134.2|9132.7|9126.3|9124.8|743
1608519600000|2020-12-21 03:00:00|9134|9132.5|9134|9132.5|9134.9|9133.4|9131.5|9130|581
1608519900000|2020-12-21 03:05:00|9134.1|9132.6|9139.7|9138.2|9139.9|9138.4|9134|9132.5|521
1608520200000|2020-12-21 03:10:00|9139.8|9138.3|9139.6|9138.1|9140.3|9138.8|9138|9136.5|331
1608520500000|2020-12-21 03:15:00|9139.7|9138.2|9137.4|9135.9|9139.7|9138.2|9136.9|9135.4|297
1608520800000|2020-12-21 03:20:00|9137.5|9136|9138.6|9137.1|9139.5|9138|9136.5|9135|247
1608521100000|2020-12-21 03:25:00|9138.7|9137.2|9137.6|9136.1|9139.2|9137.7|9137|9135.5|335
1608521400000|2020-12-21 03:30:00|9137.4|9135.9|9132.8|9131.3|9137.4|9136|9132|9130.5|571
1608521700000|2020-12-21 03:35:00|9132.9|9131.4|9132|9130.5|9133.5|9132|9131.8|9130.3|240
1608522000000|2020-12-21 03:40:00|9132.1|9130.6|9127.3|9125.8|9132.1|9130.6|9127|9125.5|496
1608522300000|2020-12-21 03:45:00|9127.4|9125.9|9125.6|9124.1|9128.4|9126.9|9125.4|9123.9|286
1608522600000|2020-12-21 03:50:00|9125.7|9124.2|9124.4|9122.9|9126.6|9125.1|9124.4|9122.9|294
1608522900000|2020-12-21 03:55:00|9124.5|9123|9125.8|9124.3|9126|9124.5|9122.8|9121.3|278
1608523200000|2020-12-21 04:00:00|9125.7|9124.2|9129.8|9128.3|9129.9|9128.4|9125|9123.5|304
1608523500000|2020-12-21 04:05:00|9130|9128.5|9128.3|9126.8|9130.7|9129.4|9127.7|9126.6|274
1608523800000|2020-12-21 04:10:00|9128.5|9127|9124.1|9122.6|9128.6|9127.3|9123.8|9122.3|279
1608524100000|2020-12-21 04:15:00|9124.2|9122.7|9121.3|9119.8|9124.7|9123.2|9119.6|9118.5|279
1608524400000|2020-12-21 04:20:00|9121.1|9119.6|9122.8|9121.3|9122.8|9121.3|9119.1|9117.6|322
1608524700000|2020-12-21 04:25:00|9122.7|9121.2|9117.8|9116.3|9123|9121.5|9117.3|9115.8|399
1608525000000|2020-12-21 04:30:00|9118|9116.5|9121.3|9119.8|9121.4|9119.9|9117.8|9116.3|276
1608525300000|2020-12-21 04:35:00|9121.4|9119.9|9122.1|9120.6|9122.5|9121|9121.3|9119.8|249
1608525600000|2020-12-21 04:40:00|9122.2|9120.7|9122|9120.5|9123.2|9121.7|9121|9119.6|283
1608525900000|2020-12-21 04:45:00|9122.1|9120.6|9121.7|9120.2|9123.1|9121.6|9121.4|9119.9|289
1608526200000|2020-12-21 04:50:00|9121.8|9120.3|9123.3|9121.8|9123.8|9122.3|9121.6|9120.1|264
1608526500000|2020-12-21 04:55:00|9123.4|9121.9|9124.2|9122.7|9124.7|9123.2|9123.3|9121.8|230
1608526800000|2020-12-21 05:00:00|9124.1|9122.6|9124.7|9123.2|9128.3|9126.8|9123.5|9122|470
1608527100000|2020-12-21 05:05:00|9124.6|9123.1|9125|9123.5|9126.4|9125.1|9124.6|9123.1|253
1608527400000|2020-12-21 05:10:00|9125.1|9123.6|9120.6|9119.1|9125.9|9124.4|9120.6|9119.1|383
1608527700000|2020-12-21 05:15:00|9120.5|9119|9123.4|9121.9|9123.7|9122.2|9118.4|9117|519
1608528000000|2020-12-21 05:20:00|9123.3|9121.8|9126.6|9125.1|9126.8|9125.3|9123.1|9121.6|354
1608528300000|2020-12-21 05:25:00|9126.4|9124.9|9127.5|9126|9127.9|9126.4|9123.1|9121.6|464
1608528600000|2020-12-21 05:30:00|9127.4|9125.9|9125.9|9124.4|9128.5|9127|9125.7|9124.2|550
1608528900000|2020-12-21 05:35:00|9126|9124.5|9126.3|9124.8|9127.7|9126.2|9125.5|9124|407
1608529200000|2020-12-21 05:40:00|9126.2|9124.7|9126|9124.5|9127.4|9125.9|9124|9122.5|226
1608529500000|2020-12-21 05:45:00|9126.1|9124.6|9121.9|9120.4|9126.6|9125.1|9121.9|9120.4|273
1608529800000|2020-12-21 05:50:00|9122|9120.5|9122.6|9121.1|9124.1|9122.6|9122|9120.5|281
1608530100000|2020-12-21 05:55:00|9122.5|9121|9121.7|9120.2|9123.6|9122.1|9121.6|9120.1|343
1608530400000|2020-12-21 06:00:00|9121.6|9120.1|9122.5|9121|9122.5|9121|9119.1|9117.6|375
1608530700000|2020-12-21 06:05:00|9122.4|9120.9|9126.2|9124.7|9126.2|9124.7|9122.4|9120.9|385
1608531000000|2020-12-21 06:10:00|9126.1|9124.6|9127.6|9126.1|9127.6|9126.3|9124.7|9123.3|348
1608531300000|2020-12-21 06:15:00|9127.5|9126|9128.8|9127.3|9130|9128.5|9127.3|9126|336
1608531600000|2020-12-21 06:20:00|9128.9|9127.4|9131.8|9130.3|9131.8|9130.3|9128.6|9127.1|281
1608531900000|2020-12-21 06:25:00|9132.1|9130.6|9129.7|9128.2|9132.8|9131.3|9129.2|9127.7|383
1608532200000|2020-12-21 06:30:00|9129.6|9128.1|9125.6|9124.1|9131.2|9129.7|9125.5|9124|415
1608532500000|2020-12-21 06:35:00|9125.7|9124.2|9124|9122.5|9125.7|9124.2|9121.3|9119.8|361
1608532800000|2020-12-21 06:40:00|9124.1|9122.6|9126.5|9125|9128|9126.5|9122.2|9120.7|448
1608533100000|2020-12-21 06:45:00|9126.6|9125.1|9128.2|9126.7|9128.6|9127.1|9126.2|9124.7|531
1608533400000|2020-12-21 06:50:00|9128.1|9126.6|9127.4|9125.9|9128.2|9126.7|9126|9124.5|399
1608533700000|2020-12-21 06:55:00|9127.3|9125.8|9129.9|9128.4|9130.3|9129.1|9126.7|9125.2|466
1608534000000|2020-12-21 07:00:00|9130|9128.5|9135.1|9133.6|9137.8|9136.3|9129.2|9127.7|623
1608534300000|2020-12-21 07:05:00|9135|9133.5|9139.3|9137.8|9139.4|9137.9|9132.8|9131.3|486
1608534600000|2020-12-21 07:10:00|9139.5|9138|9135.8|9134.3|9139.6|9138.1|9134.4|9132.9|420
1608534900000|2020-12-21 07:15:00|9135.7|9134.2|9143.9|9142.4|9144.2|9142.7|9134.8|9133.3|631
1608535200000|2020-12-21 07:20:00|9143.8|9142.3|9146.5|9145|9147.8|9146.3|9139.6|9138.1|792
1608535500000|2020-12-21 07:25:00|9146.6|9145.1|9152.8|9151.3|9157|9155.5|9145.9|9144.4|730
1608535800000|2020-12-21 07:30:00|9152.5|9151|9157|9156.1|9162.9|9161.4|9151.6|9150.1|842
1608536100000|2020-12-21 07:35:00|9157.1|9156.2|9163.2|9161.7|9164.2|9162.9|9156.2|9154.8|988
1608536400000|2020-12-21 07:40:00|9163.1|9161.6|9168.5|9167|9171.5|9169.7|9161.2|9159.8|903
1608536700000|2020-12-21 07:45:00|9168.4|9166.9|9169.6|9168.1|9170.1|9168.6|9163.2|9161.7|799
1608537000000|2020-12-21 07:50:00|9169.7|9168.2|9170.9|9169.4|9174.2|9172.8|9169.6|9168.1|736
1608537300000|2020-12-21 07:55:00|9170.8|9169.3|9166.5|9165|9173.8|9172.4|9164.8|9163.9|1019
1608537600000|2020-12-21 08:00:00|9166.6|9165.1|9173.3|9171.8|9174.6|9173.6|9166.5|9165|1324
1608537900000|2020-12-21 08:05:00|9173.2|9172.3|9168.3|9166.8|9173.7|9172.3|9167.2|9166.1|1005
1608538200000|2020-12-21 08:10:00|9168.2|9167.3|9174.9|9173.4|9174.9|9173.5|9167.3|9166.1|991
1608538500000|2020-12-21 08:15:00|9174.8|9173.3|9185.7|9184.2|9185.7|9184.4|9174.2|9173|948
1608538800000|2020-12-21 08:20:00|9185.9|9184.4|9188.8|9187.9|9190.9|9189.6|9185.2|9183.7|942
1608539100000|2020-12-21 08:25:00|9188.9|9187.4|9191.8|9190.9|9193.2|9192|9186.2|9184.7|898
1608539400000|2020-12-21 08:30:00|9191.6|9190.1|9198.3|9196.8|9199.7|9198.7|9186.4|9185.1|1095
1608539700000|2020-12-21 08:35:00|9198.4|9196.9|9189.7|9188.2|9204.7|9203.2|9188.5|9187|1128
1608540000000|2020-12-21 08:40:00|9189.8|9188.3|9203|9201.5|9204.1|9203|9189.7|9188.3|1042
1608540300000|2020-12-21 08:45:00|9203.1|9201.6|9206.5|9205.6|9209.1|9207.9|9202.6|9201.3|968
1608540600000|2020-12-21 08:50:00|9206.6|9205.7|9207.6|9206.7|9208.8|9207.6|9204|9202.6|942
1608540900000|2020-12-21 08:55:00|9207.8|9206.9|9208.3|9206.8|9209|9208|9206.5|9205.6|705
1608541200000|2020-12-21 09:00:00|9207.7|9207|9203.1|9201.6|9211.3|9210.1|9202.7|9201.4|809
1608541500000|2020-12-21 09:05:00|9203|9201.5|9201.1|9199.6|9204.7|9202.9|9198.8|9197.7|830
1608541800000|2020-12-21 09:10:00|9201|9199.5|9206.8|9205.3|9208.7|9207.2|9198.6|9197.4|973
1608542100000|2020-12-21 09:15:00|9206.9|9205.4|9210.7|9209.8|9212.2|9211.1|9205.7|9204.4|807
1608542400000|2020-12-21 09:20:00|9210.5|9209.6|9209.4|9207.9|9210.5|9209.6|9206.3|9205.4|755
1608542700000|2020-12-21 09:25:00|9209.3|9207.8|9206.5|9205.6|9210.2|9209.1|9205.9|9205|536
1608543000000|2020-12-21 09:30:00|9206.9|9206|9205.8|9204.9|9210|9209.1|9205.6|9204.7|608
1608543300000|2020-12-21 09:35:00|9205.7|9204.8|9211|9210.1|9215.6|9214.5|9205.7|9204.8|1000
1608543600000|2020-12-21 09:40:00|9211.3|9209.8|9208.5|9207|9212.8|9211.9|9206|9205.1|1014
1608543900000|2020-12-21 09:45:00|9208.6|9207.1|9209.3|9207.8|9216.4|9215.2|9206.7|9205.6|1185
1608544200000|2020-12-21 09:50:00|9209.4|9207.9|9212.8|9211.9|9213.6|9212.2|9206.9|9205.6|1020
1608544500000|2020-12-21 09:55:00|9212.7|9211.8|9210.8|9209.3|9212.9|9211.8|9207.4|9205.9|1002
1608544800000|2020-12-21 10:00:00|9210.7|9209.2|9210.2|9208.7|9218.2|9216.7|9207|9206.1|1045
1608545100000|2020-12-21 10:05:00|9209.8|9208.9|9200.3|9198.8|9210.6|9209.5|9198.6|9197.5|1117
1608545400000|2020-12-21 10:10:00|9200|9199.1|9191.5|9190|9202.6|9201.4|9185.2|9183.9|1234
1608545700000|2020-12-21 10:15:00|9191.7|9190.2|9201|9200.1|9202.5|9201.2|9189.6|9188.4|1167
1608546000000|2020-12-21 10:20:00|9200.9|9200|9192.6|9191.1|9201.8|9200.8|9191.8|9190.3|1299
1608546300000|2020-12-21 10:25:00|9192.7|9191.2|9190.4|9189.5|9198.7|9197.2|9189.9|9188.4|1215
1608546600000|2020-12-21 10:30:00|9190.3|9189.4|9196.8|9195.3|9197.9|9196.4|9185.9|9184.4|1061
1608546900000|2020-12-21 10:35:00|9196.9|9195.4|9194.4|9192.9|9198.2|9196.7|9191.9|9190.6|965
1608547200000|2020-12-21 10:40:00|9194.5|9193|9191.2|9189.7|9196.4|9194.9|9189|9187.9|1073
1608547500000|2020-12-21 10:45:00|9191.1|9189.6|9187.1|9186.2|9192|9190.5|9184.7|9183.2|1044
1608547800000|2020-12-21 10:50:00|9187.3|9185.8|9182.1|9180.6|9191.6|9190.4|9181|9180.1|983
1608548100000|2020-12-21 10:55:00|9182.2|9180.7|9179.1|9177.6|9183.3|9182|9175.8|9174.3|1008
1608548400000|2020-12-21 11:00:00|9179|9177.5|9185|9183.5|9192.9|9191.4|9178.5|9177|1221
1608548700000|2020-12-21 11:05:00|9185.1|9183.6|9184|9182.5|9185.2|9183.7|9180.8|9179.3|881
1608549000000|2020-12-21 11:10:00|9183.9|9182.4|9185|9183.5|9187.8|9186.3|9183|9181.6|902
1608549300000|2020-12-21 11:15:00|9185.1|9183.6|9182.9|9181.4|9189.9|9188.8|9181.2|9179.9|725
1608549600000|2020-12-21 11:20:00|9183.1|9181.6|9183.7|9182.2|9186.2|9184.7|9182.3|9180.8|703
1608549900000|2020-12-21 11:25:00|9183.8|9182.3|9194.2|9192.7|9194.2|9192.8|9183.6|9182.2|822
1608550200000|2020-12-21 11:30:00|9194.1|9192.6|9178.7|9177.2|9194.3|9192.8|9178.4|9176.9|803
1608550500000|2020-12-21 11:35:00|9178.6|9177.1|9177.6|9176.1|9178.8|9177.3|9172.8|9171.3|1191
1608550800000|2020-12-21 11:40:00|9177.7|9176.2|9169.6|9168.1|9178|9176.9|9168.2|9167.1|1170
1608551100000|2020-12-21 11:45:00|9169.5|9168|9181|9179.5|9182.4|9180.9|9168.8|9167.3|887
1608551400000|2020-12-21 11:50:00|9180.9|9179.4|9169|9167.5|9180.9|9179.4|9168.4|9167.3|864
1608551700000|2020-12-21 11:55:00|9169.1|9167.6|9163.5|9162|9171.3|9169.8|9163.4|9161.9|779
1608552000000|2020-12-21 12:00:00|9163.6|9162.1|9167.2|9165.7|9170.3|9168.8|9160.9|9159.4|983
1608552300000|2020-12-21 12:05:00|9167.1|9165.6|9177.2|9175.7|9178|9176.7|9166.7|9165.6|826
1608552600000|2020-12-21 12:10:00|9176.3|9174.8|9169.3|9167.8|9176.4|9174.9|9167.8|9166.3|793
1608552900000|2020-12-21 12:15:00|9169.2|9167.7|9164.2|9163.3|9170.6|9169.4|9161.2|9159.9|792
1608553200000|2020-12-21 12:20:00|9164.1|9163.2|9162.6|9161.1|9165.8|9164.4|9161.4|9160.2|674
1608553500000|2020-12-21 12:25:00|9162.5|9161|9164.2|9162.7|9170.3|9169.2|9161.6|9160.3|720
1608553800000|2020-12-21 12:30:00|9164.3|9162.8|9166.7|9165.8|9169.5|9168|9161.7|9160.5|843
1608554100000|2020-12-21 12:35:00|9166.8|9165.9|9168.5|9167.6|9169.7|9168.8|9164.5|9163|698
1608554400000|2020-12-21 12:40:00|9168.6|9167.7|9163.9|9162.4|9170|9168.9|9163.5|9162.2|697
1608554700000|2020-12-21 12:45:00|9164.2|9162.7|9169.7|9168.2|9170.4|9168.9|9163.6|9162.2|681
1608555000000|2020-12-21 12:50:00|9169.4|9168.5|9167.4|9165.9|9172.5|9171.4|9167.4|9165.9|848
1608555300000|2020-12-21 12:55:00|9167.3|9165.8|9158.9|9157.4|9167.3|9166.1|9157.1|9156|908
1608555600000|2020-12-21 13:00:00|9159.2|9157.7|9158.3|9156.8|9161.8|9160.3|9156.8|9155.8|981
1608555900000|2020-12-21 13:05:00|9158.5|9157|9155|9154.1|9160|9158.9|9153.6|9152.4|900
1608556200000|2020-12-21 13:10:00|9155.1|9154.2|9161.3|9159.8|9163|9161.5|9154|9152.5|872
1608556500000|2020-12-21 13:15:00|9161.5|9160|9166.1|9164.6|9167.6|9166.4|9160.4|9158.9|893
1608556800000|2020-12-21 13:20:00|9166|9164.5|9165.2|9163.7|9168.3|9167|9164.3|9162.9|780
1608557100000|2020-12-21 13:25:00|9164.8|9163.9|9168.7|9167.2|9170.8|9169.9|9162.9|9161.6|874
1608557400000|2020-12-21 13:30:00|9168.3|9167.4|9160.5|9159|9168.8|9167.7|9154.1|9151.5|1137
1608557700000|2020-12-21 13:35:00|9160.4|9158.9|9159.7|9158.2|9160.9|9159.4|9155.1|9153.6|895
1608558000000|2020-12-21 13:40:00|9159.5|9158|9163.5|9162|9166.8|9165.3|9159.5|9158|811
1608558300000|2020-12-21 13:45:00|9163.4|9161.9|9170.4|9169.5|9171.3|9170.1|9163.3|9161.8|821
1608558600000|2020-12-21 13:50:00|9170.5|9169.6|9160.8|9159.3|9174.5|9173|9159.9|9158.4|1062
1608558900000|2020-12-21 13:55:00|9160.5|9159.6|9156.1|9154.6|9161.1|9159.9|9154.2|9152.7|1076
1608559200000|2020-12-21 14:00:00|9156.4|9154.9|9161.6|9160.1|9161.8|9160.5|9155|9153.7|711
1608559500000|2020-12-21 14:05:00|9161.8|9160.3|9160.5|9159|9164.1|9162.6|9157.2|9156|685
1608559800000|2020-12-21 14:10:00|9160.6|9159.1|9166|9165.1|9167.1|9165.8|9160.6|9159.1|718
1608560100000|2020-12-21 14:15:00|9165.9|9165|9167.5|9166|9170.6|9169.5|9164.5|9163.3|794
1608560400000|2020-12-21 14:20:00|9167.6|9166.1|9169.4|9167.9|9170.2|9168.9|9167.2|9165.9|648
1608560700000|2020-12-21 14:25:00|9169.6|9168.1|9167.9|9166.4|9172.4|9171.1|9167.9|9166.4|751
1608561000000|2020-12-21 14:30:00|9168|9166.5|9168.1|9166.6|9170.5|9169.4|9165|9164.1|687
1608561300000|2020-12-21 14:35:00|9168|9166.5|9172.4|9170.9|9173|9171.5|9165.3|9164.1|565
1608561600000|2020-12-21 14:40:00|9172.5|9171|9178.9|9177.4|9179.5|9178|9171.1|9169.8|630
1608561900000|2020-12-21 14:45:00|9179.2|9177.7|9176.3|9174.8|9183.3|9182.2|9175.9|9174.8|799
1608562200000|2020-12-21 14:50:00|9176.2|9175.3|9181.1|9180.2|9183.2|9181.9|9174.9|9173.7|974
1608562500000|2020-12-21 14:55:00|9181.2|9180.3|9180.6|9179.1|9182|9180.9|9173.4|9171.9|848
1608562800000|2020-12-21 15:00:00|9180.7|9179.2|9176.2|9174.7|9183.1|9181.7|9171.6|9170.6|1032
1608563100000|2020-12-21 15:05:00|9176.3|9174.8|9181.3|9179.8|9184|9182.7|9175.4|9173.9|975
1608563400000|2020-12-21 15:10:00|9181.4|9179.9|9180.1|9178.6|9181.7|9180.2|9175.4|9174.2|830
1608563700000|2020-12-21 15:15:00|9180.2|9178.7|9180.7|9179.2|9185.5|9184|9178.6|9177.2|877
1608564000000|2020-12-21 15:20:00|9180.8|9179.3|9184|9182.5|9184.3|9182.8|9177|9175.8|779
1608564300000|2020-12-21 15:25:00|9184.2|9182.7|9183.9|9182.4|9185.3|9184.2|9181.4|9179.9|734
1608564600000|2020-12-21 15:30:00|9183.8|9182.3|9184.4|9182.9|9187|9185.5|9178.5|9177|826
1608564900000|2020-12-21 15:35:00|9184.5|9183|9186.8|9185.9|9188.1|9186.9|9183.9|9182.6|936
1608565200000|2020-12-21 15:40:00|9186.7|9185.8|9181.8|9180.9|9188.2|9187.1|9179.7|9178.2|764
1608565500000|2020-12-21 15:45:00|9182.2|9180.7|9176.2|9174.7|9188|9186.8|9173|9171.5|913
1608565800000|2020-12-21 15:50:00|9176.1|9174.6|9178.1|9177.2|9179.1|9178|9173.7|9172.8|857
1608566100000|2020-12-21 15:55:00|9178.2|9177.3|9173.3|9171.8|9178.6|9177.4|9167.3|9166.4|1087
1608566400000|2020-12-21 16:00:00|9173.2|9171.7|9172.2|9171.3|9174.2|9172.7|9168.9|9167.7|1091
1608566700000|2020-12-21 16:05:00|9172.3|9171.4|9169.5|9168.6|9174.7|9173.6|9168.4|9167.3|743
1608567000000|2020-12-21 16:10:00|9169.4|9168.5|9170.9|9169.4|9173.3|9172.2|9167.8|9166.6|598
1608567300000|2020-12-21 16:15:00|9171|9169.5|9172.7|9171.8|9173.5|9172|9168.9|9167.6|691
1608567600000|2020-12-21 16:20:00|9173.1|9171.6|9168.1|9167.2|9174|9172.3|9168.1|9166.9|741
1608567900000|2020-12-21 16:25:00|9168|9167.1|9163.7|9162.2|9168.2|9167.1|9160.8|9159.3|775
1608568200000|2020-12-21 16:30:00|9163.6|9162.1|9159.2|9158.3|9164|9162.5|9156.6|9154.3|868
1608568500000|2020-12-21 16:35:00|9158.9|9158|9158.1|9156.6|9159.2|9158|9155|9153.9|611
1608568800000|2020-12-21 16:40:00|9157.4|9156.5|9153.3|9152.4|9158.4|9157.1|9149.1|9147.8|672
1608569100000|2020-12-21 16:45:00|9153.6|9152.1|9159.5|9158.6|9159.6|9158.6|9153.3|9152|688
1608569400000|2020-12-21 16:50:00|9160|9159.1|9164.2|9163.3|9165.9|9164.4|9159.9|9158.8|731
1608569700000|2020-12-21 16:55:00|9164.1|9163.2|9160.6|9159.7|9165.2|9164.1|9160.6|9159.7|650
1608570000000|2020-12-21 17:00:00|9160.7|9159.8|9161.9|9160.4|9161.9|9160.4|9157.1|9155.9|557
1608570300000|2020-12-21 17:05:00|9162|9160.5|9154.9|9153.4|9167|9165|9153.7|9151.5|600
1608570600000|2020-12-21 17:10:00|9155|9153.5|9160.5|9159.6|9162.1|9161.1|9153|9151.8|546
1608570900000|2020-12-21 17:15:00|9159.9|9159|9161.9|9160.4|9161.9|9160.6|9157.6|9156.1|595
1608571200000|2020-12-21 17:20:00|9162.1|9160.6|9166.3|9164.8|9167.6|9166.1|9159.7|9158.2|744
1608571500000|2020-12-21 17:25:00|9166.1|9165.2|9167|9166.1|9169.4|9167.5|9164.2|9163|575
1608571800000|2020-12-21 17:30:00|9166.7|9165.8|9171.4|9169.9|9171.9|9170.7|9166.6|9165.6|516
1608572100000|2020-12-21 17:35:00|9171.5|9170|9171.4|9169.9|9172.1|9171|9167.4|9166.5|543
1608572400000|2020-12-21 17:40:00|9171.3|9169.8|9171.3|9169.8|9173.1|9172.2|9169.8|9168.5|435
1608572700000|2020-12-21 17:45:00|9171.2|9169.7|9173.6|9172.1|9174.7|9173.4|9170.5|9169.1|633
1608573000000|2020-12-21 17:50:00|9173.5|9172|9165.6|9164.1|9174.7|9173.2|9163.1|9162.1|713
1608573300000|2020-12-21 17:55:00|9165.7|9164.2|9161.6|9160.1|9166.1|9164.8|9156.1|9154.7|866
1608573600000|2020-12-21 18:00:00|9161.8|9160.3|9157|9155.5|9162.3|9160.8|9156.3|9154.8|643
1608573900000|2020-12-21 18:05:00|9156.9|9155.4|9158.4|9157.5|9159.1|9158|9153.6|9152.6|538
1608574200000|2020-12-21 18:10:00|9158.3|9156.8|9153.5|9152|9158.7|9157.5|9153.1|9151.9|575
1608574500000|2020-12-21 18:15:00|9153.6|9152.1|9158.3|9157.4|9158.4|9157.5|9152.6|9151.4|487
1608574800000|2020-12-21 18:20:00|9158.4|9157.5|9159|9157.5|9159.4|9158.3|9155.5|9154.1|385
1608575100000|2020-12-21 18:25:00|9158.7|9157.8|9155.8|9154.9|9159.8|9158.3|9155.6|9154.5|529
1608575400000|2020-12-21 18:30:00|9156|9155.1|9153.2|9151.7|9157.4|9156.2|9151.5|9150.2|443
1608575700000|2020-12-21 18:35:00|9153.3|9151.8|9157.8|9156.3|9158.5|9157.1|9153.3|9151.8|560
1608576000000|2020-12-21 18:40:00|9157.1|9156.2|9160|9158.5|9160.2|9158.9|9156.4|9155.3|434
1608576300000|2020-12-21 18:45:00|9160.1|9158.6|9158.7|9157.2|9160.8|9159.7|9156.4|9155.2|456
1608576600000|2020-12-21 18:50:00|9158.6|9157.1|9158.5|9157.6|9161.8|9160.6|9158.1|9157.1|385
1608576900000|2020-12-21 18:55:00|9158.6|9157.7|9158.4|9157.5|9160.5|9159.2|9157.8|9156.7|427
1608577200000|2020-12-21 19:00:00|9158.3|9157.4|9158.9|9158|9159.6|9158.3|9154.8|9153.7|437
1608577500000|2020-12-21 19:05:00|9159|9158.1|9107|9101.6|9159.2|9158.1|9100|9091.5|705
1608577800000|2020-12-21 19:10:00|9106.2|9102.3|9112.2|9110.7|9121.4|9118.7|9097.4|9091.3|1339
1608578100000|2020-12-21 19:15:00|9112.1|9110.6|9104.5|9103|9116.7|9115.2|9098|9095.8|940
1608578400000|2020-12-21 19:20:00|9103.8|9102.3|9079.8|9078.3|9104.6|9102.7|9078.8|9076.3|1246
1608578700000|2020-12-21 19:25:00|9079.9|9078.4|9087.3|9085.8|9088|9086|9079.6|9078.1|780
1608579000000|2020-12-21 19:30:00|9087.2|9085.7|9080|9078.5|9088.3|9086.5|9071.6|9068.4|813
1608579300000|2020-12-21 19:35:00|9079.9|9078.4|9085.9|9084.4|9086.3|9084.9|9076.2|9074.7|648
1608579600000|2020-12-21 19:40:00|9086.1|9084.6|9095.7|9094.2|9103.1|9101.2|9085|9083.5|1134
1608579900000|2020-12-21 19:45:00|9095.6|9094.1|9083.7|9082.2|9095.7|9094.2|9083.5|9081.7|672
1608580200000|2020-12-21 19:50:00|9083.6|9082.1|9089.5|9088|9090.2|9088.7|9081.4|9079.9|628
1608580500000|2020-12-21 19:55:00|9089.6|9088.1|9101|9099.5|9102.4|9100.9|9089.6|9088.1|810
1608580800000|2020-12-21 20:00:00|9100.9|9099.4|9091.7|9090.2|9102.6|9101.1|9088.6|9087.1|683
1608581100000|2020-12-21 20:05:00|9091.5|9090|9102|9100.5|9102|9100.5|9091.5|9090|586
1608581400000|2020-12-21 20:10:00|9101.8|9100.3|9099.8|9098.3|9105|9103.1|9097.7|9096.2|597
1608581700000|2020-12-21 20:15:00|9099.7|9098.2|9093.5|9092|9101.9|9100.4|9092.3|9090.7|482
1608582000000|2020-12-21 20:20:00|9093.7|9092.2|9087.8|9086.3|9095|9093.3|9086.7|9085.2|492
1608582300000|2020-12-21 20:25:00|9087.7|9086.2|9091.2|9089.7|9091.7|9089.9|9082.2|9080.7|630
1608582600000|2020-12-21 20:30:00|9091|9089.5|9092|9090.5|9095.4|9093.8|9090.1|9088.6|527
1608582900000|2020-12-21 20:35:00|9091.9|9090.4|9090.9|9089.4|9095.6|9094.1|9090.8|9089.3|589
1608583200000|2020-12-21 20:40:00|9090.8|9089.3|9088.9|9087.4|9092.8|9091.3|9088.4|9086.8|506
1608583500000|2020-12-21 20:45:00|9088.7|9087.2|9094.7|9093.2|9096|9094.5|9088.2|9086.7|445
1608583800000|2020-12-21 20:50:00|9094.9|9093.4|9093.2|9091.7|9096.4|9094.9|9092.9|9091.6|446
1608584100000|2020-12-21 20:55:00|9093.3|9091.8|9093|9091.5|9095.6|9094.1|9091.2|9089.7|490
1608584400000|2020-12-21 21:00:00|9092.6|9091.1|9097.4|9095.9|9098.1|9096|9092.4|9090.1|641
1608584700000|2020-12-21 21:05:00|9097.6|9096.1|9101.9|9100.4|9101.9|9100.4|9096.3|9094.8|641
1608585000000|2020-12-21 21:10:00|9101.8|9100.3|9101.9|9100.4|9106.5|9105|9101.3|9099.5|444
1608585300000|2020-12-21 21:15:00|9102.1|9100.6|9104.2|9102.7|9105.4|9103.9|9101.7|9100.2|348
1608585600000|2020-12-21 21:20:00|9104.3|9102.8|9101.6|9100.1|9106|9104.1|9101.3|9099.1|227
1608585900000|2020-12-21 21:25:00|9101.7|9100.2|9102.1|9100.6|9103.5|9101|9100.9|9098.8|272
1608586200000|2020-12-21 21:30:00|9102|9100.5|9100.9|9099.4|9102|9100.5|9099.7|9097.9|270
1608586500000|2020-12-21 21:35:00|9101|9099.5|9096.4|9094.9|9102.4|9100.5|9094.6|9092.4|469
1608586800000|2020-12-21 21:40:00|9095.4|9093.9|9089.7|9088.2|9095.8|9093.9|9088.8|9086.7|430
1608587100000|2020-12-21 21:45:00|9089.8|9088.3|9089.5|9088|9091|9088.7|9088.3|9086.8|310
1608587400000|2020-12-21 21:50:00|9089.7|9088.2|9092.4|9088.5|9093.5|9089.5|9089.7|9087.1|644
1608587700000|2020-12-21 21:55:00|9093.2|9088.1|9101.8|9089.8|9101.8|9089.9|9090|9084.6|907
1608588000000|2020-12-21 22:00:00|9099.7|9087.7|9098.5|9086.5|9102.2|9090.2|9098.4|9086.4|69
1608588300000|2020-12-21 22:05:00|9095.9|9083.9|9096.8|9084.8|9101.7|9089.7|9089.2|9077.2|277
1608588600000|2020-12-21 22:10:00|9097.2|9085.2|9094.3|9085.8|9098.3|9086.9|9092.6|9082.9|204
1608588900000|2020-12-21 22:15:00|9094.6|9085.7|9096.2|9085.8|9098.9|9088.2|9092.7|9084.1|180
1608589200000|2020-12-21 22:20:00|9096|9086|9094.5|9088.2|9098.2|9089.1|9094.2|9084|247
1608589500000|2020-12-21 22:25:00|9094.6|9087.8|9096.5|9086.6|9098.1|9089.4|9092.7|9080.7|326
1608589800000|2020-12-21 22:30:00|9097.3|9085.9|9100.7|9088.7|9106.4|9094.4|9095.1|9083.7|576
1608590100000|2020-12-21 22:35:00|9100.5|9088.5|9101.9|9090.4|9102.7|9091.1|9100|9088|426
1608590400000|2020-12-21 22:40:00|9102.2|9090.2|9103.8|9091.8|9108.4|9096.4|9100.7|9089.4|368
1608590700000|2020-12-21 22:45:00|9103.7|9091.7|9104.8|9092.8|9105.4|9094|9100.1|9088.1|331
1608591000000|2020-12-21 22:50:00|9105|9093|9105.1|9093.1|9105.6|9094.7|9103.4|9091.4|322
1608591300000|2020-12-21 22:55:00|9104.9|9092.9|9104.4|9092.4|9106.3|9095.7|9104|9092|238
1608591600000|2020-12-21 23:00:00|9105|9093|9100.9|9097.5|9108.5|9099.4|9100.5|9093|889
1608591900000|2020-12-21 23:05:00|9101|9097.6|9098.6|9094.7|9101.3|9098|9097.7|9094.4|551
1608592200000|2020-12-21 23:10:00|9098.2|9095.2|9094.6|9092.1|9099.3|9096.6|9094.3|9091.9|585
1608592500000|2020-12-21 23:15:00|9094.5|9092|9096.6|9094.4|9097|9095|9093.5|9091.2|560
1608592800000|2020-12-21 23:20:00|9096.3|9094.3|9098.8|9097.3|9100.4|9098.4|9095.7|9093.8|421
1608593100000|2020-12-21 23:25:00|9098.9|9097.4|9098.3|9096.8|9099.9|9098.1|9097|9095.4|422
1608593400000|2020-12-21 23:30:00|9098.1|9096.6|9098.5|9097|9099.2|9097.4|9096.4|9094.5|267
1608593700000|2020-12-21 23:35:00|9098.9|9096.6|9099.2|9097.7|9099.8|9098.3|9097.6|9095.7|264
1608594000000|2020-12-21 23:40:00|9099.1|9097.6|9098.2|9096.7|9100.4|9098.9|9097|9095.5|312
1608594300000|2020-12-21 23:45:00|9098.1|9096.6|9098.8|9097.3|9098.9|9097.4|9096.3|9094.8|296
1608594600000|2020-12-21 23:50:00|9099|9097.5|9098.9|9097.4|9099.8|9098.3|9098.3|9096.8|198
1608594900000|2020-12-21 23:55:00|9098.8|9097.3|9099.1|9097.6|9099.2|9097.7|9097.4|9095.9|247
1608595200000|2020-12-22 00:00:00|9099|9097.5|9099|9097.5|9100.8|9099.3|9098.3|9096.8|363
1608595500000|2020-12-22 00:05:00|9099.1|9097.6|9102.4|9100.9|9102.5|9101|9099|9097.5|325
1608595800000|2020-12-22 00:10:00|9102.5|9101|9100.1|9098.6|9103.6|9102.1|9098|9096.5|337
1608596100000|2020-12-22 00:15:00|9100.2|9098.7|9102.9|9101.4|9103.5|9102|9100.1|9098.3|294
1608596400000|2020-12-22 00:20:00|9103|9101.5|9102|9100.5|9104.3|9102.8|9100.8|9099.3|270
1608596700000|2020-12-22 00:25:00|9101.7|9100.2|9106|9104.5|9106.2|9104.7|9101.7|9100.2|337
1608597000000|2020-12-22 00:30:00|9105.8|9104.3|9106.2|9104.7|9106.3|9104.8|9104.1|9102.6|304
1608597300000|2020-12-22 00:35:00|9106.1|9104.6|9108.3|9106.8|9108.5|9107|9105|9103.5|302
1608597600000|2020-12-22 00:40:00|9108.4|9106.9|9111.4|9109.9|9111.7|9110.3|9107.5|9106|322
1608597900000|2020-12-22 00:45:00|9111.3|9109.8|9113.9|9112.4|9118.7|9116.5|9110.2|9108.7|608
1608598200000|2020-12-22 00:50:00|9114|9112.5|9116.2|9114.7|9117.3|9115.8|9112.7|9111.2|506
1608598500000|2020-12-22 00:55:00|9115.8|9114.3|9113.3|9111.8|9117.2|9115.7|9112.5|9110.7|581
1608598800000|2020-12-22 01:00:00|9113.2|9111.7|9115.2|9113.7|9115.5|9114|9110.1|9108.6|454
1608599100000|2020-12-22 01:05:00|9115.3|9113.8|9114.7|9113.2|9115.8|9114.3|9112.2|9110.5|536
1608599400000|2020-12-22 01:10:00|9114.8|9113.3|9115.6|9114.1|9115.6|9114.1|9113.4|9111.9|533
1608599700000|2020-12-22 01:15:00|9115.5|9114|9113.8|9112.3|9117.9|9116.4|9113.7|9112.2|421
1608600000000|2020-12-22 01:20:00|9113.9|9112.4|9113.5|9112|9115.8|9114.3|9113.3|9111.6|377
1608600300000|2020-12-22 01:25:00|9113.6|9112.1|9113.8|9112.3|9115.2|9113.7|9113.3|9111.8|327
1608600600000|2020-12-22 01:30:00|9113.6|9112.1|9114.9|9113.4|9115.4|9113.9|9113|9111.5|320
1608600900000|2020-12-22 01:35:00|9114.8|9113.3|9118.2|9116.7|9118.4|9116.9|9114.3|9112.8|411
1608601200000|2020-12-22 01:40:00|9118.1|9116.6|9119.7|9118.2|9121.9|9120|9117.7|9116.2|460
1608601500000|2020-12-22 01:45:00|9119.5|9118|9121.7|9120.2|9123.7|9122.2|9119.1|9117.6|511
1608601800000|2020-12-22 01:50:00|9121.6|9120.1|9123.8|9122.3|9124.1|9122.6|9120.5|9119|488
1608602100000|2020-12-22 01:55:00|9123.9|9122.4|9122|9120.5|9124.5|9123|9121.4|9119.9|591
1608602400000|2020-12-22 02:00:00|9121.9|9120.4|9116.7|9115.2|9121.9|9120.4|9116|9114.5|549
1608602700000|2020-12-22 02:05:00|9116.6|9115.1|9116.5|9115|9119|9117.5|9115.8|9114.8|602
1608603000000|2020-12-22 02:10:00|9116.6|9115.1|9120|9118.5|9122.5|9120.9|9116.3|9114.8|607
1608603300000|2020-12-22 02:15:00|9120.1|9118.6|9118.9|9117.4|9122.3|9120.8|9118.4|9116.9|559
1608603600000|2020-12-22 02:20:00|9119|9117.5|9115.9|9114.4|9119.7|9118.2|9115.8|9114.3|646
1608603900000|2020-12-22 02:25:00|9116|9114.5|9117.5|9116|9118.2|9116.7|9115.5|9114|346
1608604200000|2020-12-22 02:30:00|9117.4|9115.9|9116.2|9114.7|9120.5|9119|9115.9|9114.4|489
1608604500000|2020-12-22 02:35:00|9116.1|9114.6|9116.8|9115.3|9118.3|9117|9114.2|9112.7|506
1608604800000|2020-12-22 02:40:00|9116.9|9115.4|9115.6|9114.1|9118.2|9116.7|9115.5|9114|335
1608605100000|2020-12-22 02:45:00|9115.8|9114.3|9114.3|9112.8|9115.9|9114.4|9113.3|9111.8|332
1608605400000|2020-12-22 02:50:00|9114.4|9112.9|9115.3|9113.8|9116|9114.5|9114.4|9112.9|248
1608605700000|2020-12-22 02:55:00|9115.1|9113.6|9115.2|9113.7|9115.7|9114.2|9113.8|9112.3|318
1608606000000|2020-12-22 03:00:00|9115.3|9113.8|9116.9|9115.4|9118.3|9116.8|9113.9|9112.4|415
1608606300000|2020-12-22 03:05:00|9117|9115.5|9114.8|9113.3|9117.4|9115.9|9114.8|9113.3|377
1608606600000|2020-12-22 03:10:00|9114.9|9113.4|9114.3|9112.8|9115.7|9114.2|9114.1|9112.6|331
1608606900000|2020-12-22 03:15:00|9114.4|9112.9|9114.4|9112.9|9116.7|9115.2|9114|9112.5|484
1608607200000|2020-12-22 03:20:00|9114.3|9112.8|9114.6|9113.1|9115.3|9113.8|9113.3|9111.8|510
1608607500000|2020-12-22 03:25:00|9114.7|9113.2|9115|9113.5|9115.6|9114.1|9113.8|9112.3|275
1608607800000|2020-12-22 03:30:00|9114.9|9113.4|9116.8|9115.3|9117.4|9115.9|9114.8|9113.3|330
1608608100000|2020-12-22 03:35:00|9116.9|9115.4|9118.1|9116.6|9119.6|9118.1|9116.9|9115.4|301
1608608400000|2020-12-22 03:40:00|9118.2|9116.7|9116.3|9114.8|9120.7|9119.2|9116.1|9114.6|377
1608608700000|2020-12-22 03:45:00|9116.2|9114.7|9119.1|9117.6|9119.2|9117.7|9115.3|9113.8|295
1608609000000|2020-12-22 03:50:00|9119|9117.5|9117.6|9116.1|9119.8|9118.3|9117.6|9116.1|234
1608609300000|2020-12-22 03:55:00|9117.7|9116.2|9120|9118.5|9120.1|9118.6|9117.6|9116.1|224
1608609600000|2020-12-22 04:00:00|9119.9|9118.4|9121|9119.5|9121|9119.5|9118.8|9117.3|351
1608609900000|2020-12-22 04:05:00|9120.9|9119.4|9122.1|9120.6|9122.2|9120.8|9120.8|9119.3|255
1608610200000|2020-12-22 04:10:00|9122|9120.5|9125.9|9124.4|9126.2|9124.7|9121.9|9120.4|288
1608610500000|2020-12-22 04:15:00|9126.1|9124.6|9127.6|9126.1|9128|9126.5|9125.8|9124.3|299
1608610800000|2020-12-22 04:20:00|9127.5|9126|9125.1|9123.6|9128|9126.5|9124.5|9123|394
1608611100000|2020-12-22 04:25:00|9125.2|9123.7|9125.5|9124|9126.4|9124.9|9124.4|9122.9|270
1608611400000|2020-12-22 04:30:00|9125.6|9124.1|9123.3|9121.8|9126.1|9124.6|9123|9121.5|325
1608611700000|2020-12-22 04:35:00|9123.4|9121.9|9123.5|9122|9126.4|9124.9|9123.2|9121.7|314
1608612000000|2020-12-22 04:40:00|9123.7|9122.2|9126.2|9124.7|9126.7|9125.2|9123.6|9122.1|268
1608612300000|2020-12-22 04:45:00|9126.3|9124.8|9132.9|9131.4|9133.2|9131.7|9126.3|9124.8|423
1608612600000|2020-12-22 04:50:00|9132.8|9131.3|9132.1|9130.6|9133.6|9132.1|9130.9|9129.4|293
1608612900000|2020-12-22 04:55:00|9132.2|9130.7|9130.4|9128.9|9132.6|9131.1|9129.7|9128.2|345
1608613200000|2020-12-22 05:00:00|9130.3|9128.8|9128.4|9126.9|9130.7|9129.2|9128|9126.5|360
1608613500000|2020-12-22 05:05:00|9128.5|9127|9124.8|9123.3|9130.1|9128.6|9124.7|9123.2|369
1608613800000|2020-12-22 05:10:00|9124.7|9123.2|9124.4|9122.9|9126.1|9124.6|9123.2|9121.7|465
1608614100000|2020-12-22 05:15:00|9124.3|9122.8|9124.9|9123.4|9126.1|9124.6|9123.1|9121.6|304
1608614400000|2020-12-22 05:20:00|9125|9123.5|9124.5|9123|9125.8|9124.3|9122.8|9121.3|247
1608614700000|2020-12-22 05:25:00|9124.6|9123.1|9123|9121.5|9125.1|9123.6|9122.1|9120.6|275
1608615000000|2020-12-22 05:30:00|9122.9|9121.4|9124.2|9122.7|9126.2|9124.7|9122.4|9120.9|306
1608615300000|2020-12-22 05:35:00|9124.1|9122.6|9123.9|9122.4|9125|9123.5|9123.1|9121.6|278
1608615600000|2020-12-22 05:40:00|9124|9122.5|9126.6|9125.1|9126.8|9125.3|9123.8|9122.3|309
1608615900000|2020-12-22 05:45:00|9126.8|9125.3|9127.2|9125.7|9129.6|9128.1|9126.7|9125.2|402
1608616200000|2020-12-22 05:50:00|9127.1|9125.6|9126|9124.5|9128.3|9126.8|9125.5|9124|287
1608616500000|2020-12-22 05:55:00|9125.9|9124.4|9126.7|9125.2|9126.9|9125.4|9124.7|9123.2|343
1608616800000|2020-12-22 06:00:00|9126.6|9125.1|9124.3|9122.8|9128.3|9126.8|9122.7|9121.2|464
1608617100000|2020-12-22 06:05:00|9124.2|9122.7|9123.9|9122.4|9125.3|9123.8|9122.6|9121.1|304
1608617400000|2020-12-22 06:10:00|9124|9122.5|9123.4|9121.9|9125|9123.5|9122.7|9121.2|396
1608617700000|2020-12-22 06:15:00|9123.5|9122|9117|9115.5|9123.6|9122.1|9116.1|9114.6|496
1608618000000|2020-12-22 06:20:00|9117.1|9115.6|9113.2|9111.7|9118.4|9116.9|9112.4|9110.9|606
1608618300000|2020-12-22 06:25:00|9113.1|9111.6|9115.2|9113.7|9116.9|9115.4|9112.4|9110.9|493
1608618600000|2020-12-22 06:30:00|9115.3|9113.8|9119.7|9118.2|9119.8|9118.3|9114.3|9112.8|366
1608618900000|2020-12-22 06:35:00|9119.8|9118.3|9117.7|9116.2|9119.8|9118.3|9117.2|9115.7|314
1608619200000|2020-12-22 06:40:00|9117.2|9115.7|9114|9112.5|9118|9116.5|9110.9|9109.4|409
1608619500000|2020-12-22 06:45:00|9114.1|9112.6|9121|9119.5|9121.9|9120.4|9114|9112.5|433
1608619800000|2020-12-22 06:50:00|9121.1|9119.6|9120.2|9118.7|9121.4|9119.9|9116.7|9115.2|437
1608620100000|2020-12-22 06:55:00|9120.3|9118.8|9128.1|9116.1|9128.7|9123.8|9119.2|9115.2|544
1608620400000|2020-12-22 07:00:00|9128.2|9116.2|9112.9|9112|9128.2|9118.5|9110.2|9107.2|974
1608620700000|2020-12-22 07:05:00|9112.8|9111.9|9114.2|9112.7|9118|9116.5|9110.5|9109|629
1608621000000|2020-12-22 07:10:00|9114.3|9112.8|9120|9118.5|9121.3|9119.8|9114.3|9112.8|628
1608621300000|2020-12-22 07:15:00|9120.3|9118.8|9120.1|9118.6|9120.8|9119.3|9115.2|9113.7|580
1608621600000|2020-12-22 07:20:00|9120|9118.5|9120|9119.1|9121.4|9119.9|9118|9116.5|424
1608621900000|2020-12-22 07:25:00|9120.3|9118.8|9117.6|9116.1|9121.3|9119.8|9114.8|9113.4|506
1608622200000|2020-12-22 07:30:00|9117.5|9116|9109.1|9107.6|9121.6|9120|9105|9103.5|809
1608622500000|2020-12-22 07:35:00|9109|9107.5|9104.8|9103.3|9110.5|9109.1|9103.5|9102.3|703
1608622800000|2020-12-22 07:40:00|9104.9|9103.4|9104.7|9103.2|9107.9|9106.4|9101.3|9099.9|524
1608623100000|2020-12-22 07:45:00|9104.6|9103.1|9096.4|9094.9|9106.3|9105|9092.7|9091.8|724
1608623400000|2020-12-22 07:50:00|9096.5|9095|9097|9096.1|9098.7|9096.9|9089|9087.6|683
1608623700000|2020-12-22 07:55:00|9097.1|9096.2|9094.9|9093.4|9098.9|9097.9|9093.3|9092.1|707
1608624000000|2020-12-22 08:00:00|9095.2|9093.7|9096.2|9095.3|9099|9097.8|9090.3|9089.2|982
1608624300000|2020-12-22 08:05:00|9095.9|9095|9101.9|9100.4|9102.9|9101.7|9092.6|9091.2|776
1608624600000|2020-12-22 08:10:00|9101.7|9100.8|9087.8|9086.3|9102.4|9101.1|9085.5|9084.4|831
1608624900000|2020-12-22 08:15:00|9087.7|9086.2|9091.2|9089.7|9094.9|9093.4|9085.7|9084.4|715
1608625200000|2020-12-22 08:20:00|9091.3|9089.8|9089.5|9088.6|9091.3|9089.8|9085.5|9084.3|795
1608625500000|2020-12-22 08:25:00|9089.3|9088.4|9089.4|9087.9|9097.7|9096.2|9088.1|9087|739
1608625800000|2020-12-22 08:30:00|9089.5|9088|9088.4|9086.9|9089.5|9088|9085.1|9084|770
1608626100000|2020-12-22 08:35:00|9088.3|9087.4|9089.9|9088.4|9092.4|9091.2|9088|9086.8|696
1608626400000|2020-12-22 08:40:00|9090.1|9088.6|9090.3|9088.8|9093.8|9092.5|9088.5|9087.2|756
1608626700000|2020-12-22 08:45:00|9090.2|9088.7|9090.4|9089.5|9091.4|9090.1|9085|9083.9|790
1608627000000|2020-12-22 08:50:00|9090.5|9089.6|9095|9093.5|9095.1|9093.6|9086.9|9085.7|680
1608627300000|2020-12-22 08:55:00|9095.3|9093.8|9099.6|9098.7|9101.8|9100.6|9093|9091.7|817
1608627600000|2020-12-22 09:00:00|9099.4|9098.5|9104.2|9102.7|9106.4|9104.9|9096.4|9095.3|783
1608627900000|2020-12-22 09:05:00|9104.1|9102.6|9100.1|9098.6|9111.4|9110.5|9099.4|9097.9|841
1608628200000|2020-12-22 09:10:00|9100.2|9098.7|9100.1|9098.6|9103|9101.5|9098.3|9097.2|687
1608628500000|2020-12-22 09:15:00|9099.9|9099|9097.7|9096.2|9100.7|9099.2|9093.4|9092.5|717
1608628800000|2020-12-22 09:20:00|9097.6|9096.1|9095.7|9094.8|9099|9097.7|9095.5|9094.3|742
1608629100000|2020-12-22 09:25:00|9095.9|9094.4|9091.7|9090.2|9095.9|9094.7|9091|9089.9|601
1608629400000|2020-12-22 09:30:00|9091.6|9090.1|9089.3|9087.8|9092.1|9090.8|9086|9085|678
1608629700000|2020-12-22 09:35:00|9089.2|9087.7|9087.1|9085.6|9091.6|9090.1|9085.2|9084.2|750
1608630000000|2020-12-22 09:40:00|9087|9086.1|9087|9085.5|9089.6|9088.3|9085.1|9084|690
1608630300000|2020-12-22 09:45:00|9087.1|9085.6|9086.1|9085.2|9089.1|9087.6|9084.7|9083.3|721
1608630600000|2020-12-22 09:50:00|9086.4|9084.9|9087.4|9086.5|9090.7|9089.5|9085.4|9084.2|702
1608630900000|2020-12-22 09:55:00|9087.5|9085.9|9103.4|9100.9|9105.7|9103|9086.6|9085.4|708
1608631200000|2020-12-22 10:00:00|9103.2|9100.8|9124.4|9122.9|9137.6|9136.1|9098.3|9096.8|1614
1608631500000|2020-12-22 10:05:00|9124.3|9122.8|9120.3|9118.8|9125.8|9124.3|9116.9|9115.4|965
1608631800000|2020-12-22 10:10:00|9120.4|9118.9|9116.1|9114.6|9124.3|9122.8|9115.7|9114.2|808
1608632100000|2020-12-22 10:15:00|9116.2|9114.7|9116.2|9114.7|9117.5|9116|9112.9|9111.4|617
1608632400000|2020-12-22 10:20:00|9116.1|9114.6|9129.1|9127.6|9135|9133|9116|9114.5|1001
1608632700000|2020-12-22 10:25:00|9128.9|9127.4|9134.9|9133.4|9135.3|9133.8|9128.2|9126.7|785
1608633000000|2020-12-22 10:30:00|9134.8|9133.3|9135.2|9133.7|9138|9136.5|9131.4|9130.1|707
1608633300000|2020-12-22 10:35:00|9135.1|9133.6|9128.8|9127.3|9135.1|9133.6|9127.4|9125.9|615
1608633600000|2020-12-22 10:40:00|9128.7|9127.2|9123.7|9122.2|9128.8|9127.3|9123.4|9121.9|514
1608633900000|2020-12-22 10:45:00|9123.3|9121.8|9112|9108.8|9128.2|9126.7|9100.6|9091.6|762
1608634200000|2020-12-22 10:50:00|9112.4|9109.2|9111.8|9110.3|9116|9114.1|9095.5|9091.9|1511
1608634500000|2020-12-22 10:55:00|9111.9|9110.4|9099.7|9098.2|9113.2|9111.7|9098|9096.5|783
1608634800000|2020-12-22 11:00:00|9100.2|9098.7|9101.3|9099.8|9102.8|9101.3|9097.6|9096.2|755
1608635100000|2020-12-22 11:05:00|9101.2|9099.7|9111|9109.5|9120.3|9118.8|9100.1|9099|910
1608635400000|2020-12-22 11:10:00|9111.1|9109.6|9115.8|9114.3|9116.2|9114.7|9110|9108.5|498
1608635700000|2020-12-22 11:15:00|9115.9|9114.4|9109.6|9108.1|9118.8|9117.3|9108.1|9106.6|702
1608636000000|2020-12-22 11:20:00|9109.7|9108.2|9108.6|9107.1|9113.8|9112.3|9108.6|9107.1|547
1608636300000|2020-12-22 11:25:00|9108.7|9107.2|9103.7|9102.2|9109.5|9108|9103.3|9101.8|587
1608636600000|2020-12-22 11:30:00|9103.6|9102.1|9110.2|9108.7|9110.6|9109.1|9103|9101.5|583
1608636900000|2020-12-22 11:35:00|9110.3|9108.8|9112.4|9110.9|9114.9|9113.5|9108|9106.5|511
1608637200000|2020-12-22 11:40:00|9112.5|9111|9119.4|9117.9|9119.9|9118.4|9111.1|9109.6|698
1608637500000|2020-12-22 11:45:00|9119.5|9118|9126.1|9124.6|9126.2|9124.7|9119.3|9117.8|720
1608637800000|2020-12-22 11:50:00|9126|9124.5|9130.6|9129.1|9132.6|9131.1|9124.3|9122.9|623
1608638100000|2020-12-22 11:55:00|9130.7|9129.2|9130|9128.5|9134.3|9132.8|9126.4|9125.5|857
1608638400000|2020-12-22 12:00:00|9129.9|9128.4|9132.9|9131.4|9133.4|9132.4|9126.5|9125.1|855
1608638700000|2020-12-22 12:05:00|9133|9131.5|9132|9130.5|9135.3|9134.1|9129.6|9128.4|834
1608639000000|2020-12-22 12:10:00|9131.9|9130.4|9129.4|9127.9|9132.1|9130.6|9127|9125.5|717
1608639300000|2020-12-22 12:15:00|9129.3|9127.8|9127.2|9125.7|9132|9130.5|9126.7|9125.2|771
1608639600000|2020-12-22 12:20:00|9127.3|9125.8|9119.3|9118.4|9127.8|9126.5|9118.1|9116.6|737
1608639900000|2020-12-22 12:25:00|9119.1|9118.2|9121.6|9120.7|9122.6|9121.7|9118.9|9117.9|595
1608640200000|2020-12-22 12:30:00|9121.5|9120.6|9122.8|9121.3|9125|9123.5|9120.1|9118.7|732
1608640500000|2020-12-22 12:35:00|9122.7|9121.2|9123.7|9122.2|9125|9123.5|9120.9|9119.4|533
1608640800000|2020-12-22 12:40:00|9123.6|9122.1|9124.4|9122.9|9124.9|9123.6|9120.9|9119.6|483
1608641100000|2020-12-22 12:45:00|9124.5|9123|9126.1|9124.6|9127.1|9125.8|9124|9122.7|549
1608641400000|2020-12-22 12:50:00|9126|9124.5|9123.6|9122.1|9126.2|9124.7|9121.4|9120.2|568
1608641700000|2020-12-22 12:55:00|9123.5|9122|9123.7|9122.2|9125.1|9123.6|9120.9|9119.7|743
1608642000000|2020-12-22 13:00:00|9123.8|9122.3|9120.4|9118.9|9123.9|9122.4|9118.4|9116.9|733
1608642300000|2020-12-22 13:05:00|9120|9118.5|9119.3|9117.8|9120.2|9118.7|9112.7|9111.2|611
1608642600000|2020-12-22 13:10:00|9119.2|9118.3|9116.3|9114.8|9119.9|9118.7|9116|9114.5|419
1608642900000|2020-12-22 13:15:00|9116.1|9114.6|9118.1|9116.6|9118.6|9117.5|9112.1|9110|584
1608643200000|2020-12-22 13:20:00|9118.5|9117|9118.6|9117.7|9120.7|9119.2|9116.6|9115.2|480
1608643500000|2020-12-22 13:25:00|9119|9117.5|9122.2|9110.2|9122.7|9120.4|9116.6|9110.2|602
1608643800000|2020-12-22 13:30:00|9122.9|9112.2|9122.1|9121.2|9123.8|9122.6|9116.7|9108.6|636
1608644100000|2020-12-22 13:35:00|9122|9121.1|9124.1|9123.2|9127|9126|9120.5|9119.4|674
1608644400000|2020-12-22 13:40:00|9124.2|9123.3|9130.7|9129.2|9131.4|9130.2|9122.6|9121.7|595
1608644700000|2020-12-22 13:45:00|9130.8|9129.3|9133.2|9131.7|9135.6|9134.3|9129.9|9128.6|567
1608645000000|2020-12-22 13:50:00|9133.1|9131.6|9127|9125.5|9133.2|9131.9|9126.9|9125.5|572
1608645300000|2020-12-22 13:55:00|9126.9|9125.4|9124.4|9122.9|9128.6|9127.4|9122.1|9121.2|684
1608645600000|2020-12-22 14:00:00|9124.5|9123|9126.2|9124.7|9126.5|9125.6|9122.2|9121.3|659
1608645900000|2020-12-22 14:05:00|9126.3|9125.4|9130.8|9129.9|9131.2|9129.9|9126.3|9125.4|529
1608646200000|2020-12-22 14:10:00|9131|9130.1|9135|9134.1|9136.2|9134.7|9130.5|9129.3|775
1608646500000|2020-12-22 14:15:00|9134.9|9134|9136.9|9136|9137.2|9136|9132.3|9131.1|693
1608646800000|2020-12-22 14:20:00|9136.8|9135.9|9132.8|9131.9|9137.3|9136.4|9131.1|9130|668
1608647100000|2020-12-22 14:25:00|9132.7|9131.8|9135.9|9134.4|9137.3|9136.4|9132.2|9131|799
1608647400000|2020-12-22 14:30:00|9136|9134.5|9137.2|9136.3|9139.8|9138.4|9135.1|9133.9|964
1608647700000|2020-12-22 14:35:00|9137.1|9136.2|9134.4|9132.9|9140.3|9139.2|9133.8|9132.5|816
1608648000000|2020-12-22 14:40:00|9134.2|9132.7|9134.3|9132.8|9139.3|9138|9132.5|9131|934
1608648300000|2020-12-22 14:45:00|9134.4|9132.9|9140.2|9139.3|9141.6|9140.5|9133.4|9132|799
1608648600000|2020-12-22 14:50:00|9140.1|9139.2|9144.4|9142.9|9144.4|9143.3|9136.8|9135.5|750
1608648900000|2020-12-22 14:55:00|9144.3|9142.8|9145.1|9142.6|9149.6|9148.1|9143.6|9142.1|874
1608649200000|2020-12-22 15:00:00|9145.6|9142.9|9143.6|9142.7|9145.6|9143.8|9140|9138.5|906
1608649500000|2020-12-22 15:05:00|9143.5|9142.6|9138.8|9137.3|9145.3|9143.8|9136.3|9135|945
1608649800000|2020-12-22 15:10:00|9138.7|9137.2|9147.5|9146|9160.3|9154.1|9137.1|9135.9|948
1608650100000|2020-12-22 15:15:00|9147.4|9145.9|9139.4|9137.9|9148.4|9147.3|9134.8|9133.6|872
1608650400000|2020-12-22 15:20:00|9139.7|9138.2|9134.9|9133.4|9141.3|9140|9133.9|9132.6|807
1608650700000|2020-12-22 15:25:00|9135|9133.5|9136.4|9135.5|9138.3|9136.9|9134.8|9133.3|592
1608651000000|2020-12-22 15:30:00|9136.3|9135.4|9134.7|9133.2|9136.6|9135.7|9133.7|9132.2|481
1608651300000|2020-12-22 15:35:00|9134.8|9133.3|9134.1|9132.6|9136.5|9135.6|9131.9|9130.6|619
1608651600000|2020-12-22 15:40:00|9133.8|9132.9|9134.3|9132.8|9137.3|9136.4|9132.8|9131.5|607
1608651900000|2020-12-22 15:45:00|9134.4|9132.9|9135.7|9134.2|9140.2|9139.2|9133.5|9132.3|923
1608652200000|2020-12-22 15:50:00|9135.8|9134.3|9140|9139.1|9141.1|9139.8|9135.6|9134.3|835
1608652500000|2020-12-22 15:55:00|9140.1|9139.2|9139.6|9138.1|9142.7|9141.2|9124.7|9123.2|1511
1608652800000|2020-12-22 16:00:00|9139.7|9138.2|9136.3|9135.4|9142.6|9141.1|9133.2|9131.7|1523
1608653100000|2020-12-22 16:05:00|9136.7|9135.2|9131.2|9129.7|9137.9|9136.6|9130.8|9129.4|1088
1608653400000|2020-12-22 16:10:00|9131.1|9129.6|9132.1|9130.6|9132.2|9130.7|9119.2|9113.6|967
1608653700000|2020-12-22 16:15:00|9131.9|9130.4|9123.5|9122|9139|9134|9122.1|9118.9|1084
1608654000000|2020-12-22 16:20:00|9123.4|9121.9|9119.4|9117.9|9123.5|9122|9117.4|9116.5|812
1608654300000|2020-12-22 16:25:00|9119.3|9117.8|9128.9|9127.4|9136.6|9134.4|9118.4|9117.2|1240
1608654600000|2020-12-22 16:30:00|9129|9127.5|9131.4|9130.5|9136.3|9134.8|9128.9|9127.4|960
1608654900000|2020-12-22 16:35:00|9131.8|9130.3|9134.5|9133.6|9135.1|9134.1|9128.9|9127.5|874
1608655200000|2020-12-22 16:40:00|9134.3|9133.4|9131.7|9130.8|9134.3|9133.4|9129.5|9128.3|648
1608655500000|2020-12-22 16:45:00|9131.6|9130.7|9129.8|9128.9|9133.2|9132.1|9127.1|9126|812
1608655800000|2020-12-22 16:50:00|9129.7|9128.8|9123.8|9122.3|9134.3|9133.2|9122.1|9120.6|784
1608656100000|2020-12-22 16:55:00|9124|9122.5|9120.7|9119.2|9124|9122.8|9115.6|9114.6|858
1608656400000|2020-12-22 17:00:00|9120.6|9119.1|9115.9|9114.4|9121|9120.1|9112.9|9111.3|820
1608656700000|2020-12-22 17:05:00|9115.8|9114.3|9116.3|9115.4|9117.1|9116|9114.9|9113.8|455
1608657000000|2020-12-22 17:10:00|9116.4|9115.5|9115.3|9114.4|9118.9|9117.4|9114.1|9112.9|510
1608657300000|2020-12-22 17:15:00|9115.4|9114.5|9113.2|9112.3|9116.3|9115.1|9112.4|9110.9|439
1608657600000|2020-12-22 17:20:00|9113.1|9112.2|9115.3|9114.4|9116.1|9114.7|9109.2|9107.9|579
1608657900000|2020-12-22 17:25:00|9115.8|9114.3|9112.3|9111.4|9118.4|9117.1|9112.2|9111.1|518
1608658200000|2020-12-22 17:30:00|9112.2|9111.3|9110.3|9109.4|9114|9113.1|9110|9108.8|635
1608658500000|2020-12-22 17:35:00|9110.2|9109.3|9110.5|9109.6|9111.2|9110|9108.5|9107.2|393
1608658800000|2020-12-22 17:40:00|9110.6|9109.7|9109.2|9107.7|9111|9110|9106.9|9105.8|524
1608659100000|2020-12-22 17:45:00|9109.3|9107.8|9110.7|9109.8|9113.4|9111.4|9108.8|9107.5|547
1608659400000|2020-12-22 17:50:00|9110.8|9109.9|9113|9111.5|9113.6|9112.4|9110.7|9109.2|529
1608659700000|2020-12-22 17:55:00|9113.1|9111.6|9115.1|9114.2|9116.1|9115.2|9112.7|9111.6|574
1608660000000|2020-12-22 18:00:00|9115|9114.1|9114.4|9112.9|9115.6|9114.1|9110.3|9108.8|411
1608660300000|2020-12-22 18:05:00|9114.6|9113.1|9116.9|9115.4|9117.3|9115.9|9113.2|9112.1|308
1608660600000|2020-12-22 18:10:00|9117|9115.5|9115.7|9114.2|9117.8|9116.5|9115.4|9114.2|264
1608660900000|2020-12-22 18:15:00|9115.6|9114.1|9110.8|9109.9|9115.7|9114.4|9108.8|9107.9|364
1608661200000|2020-12-22 18:20:00|9110.7|9109.8|9110.1|9108.6|9112.4|9111.3|9109.1|9107.9|331
1608661500000|2020-12-22 18:25:00|9110.2|9108.7|9107.9|9106.4|9111.9|9110.6|9107.9|9106.4|407
1608661800000|2020-12-22 18:30:00|9108|9106.5|9106.4|9105.5|9109.5|9108.2|9105.7|9104.6|307
1608662100000|2020-12-22 18:35:00|9106.7|9105.8|9105.7|9104.8|9109.2|9107.8|9105.5|9104.4|412
1608662400000|2020-12-22 18:40:00|9105.8|9104.9|9106.9|9106|9109.3|9108.2|9105.5|9104.6|423
1608662700000|2020-12-22 18:45:00|9106.6|9105.7|9103.9|9103|9108|9106.9|9103.7|9102.5|521
1608663000000|2020-12-22 18:50:00|9103.6|9102.4|9109.6|9108.7|9110.4|9109.1|9103.5|9102.4|457
1608663300000|2020-12-22 18:55:00|9109.7|9108.8|9112.3|9110.8|9112.7|9111.8|9109.4|9108.2|390
1608663600000|2020-12-22 19:00:00|9112.5|9111.6|9113.4|9112.5|9113.6|9112.5|9109.4|9108.3|417
1608663900000|2020-12-22 19:05:00|9113.3|9112.4|9111|9110.1|9114.4|9113.1|9110.2|9109|322
1608664200000|2020-12-22 19:10:00|9110.9|9110|9107.9|9106.4|9111|9110.1|9107.2|9106.1|361
1608664500000|2020-12-22 19:15:00|9107.8|9106.3|9107|9106.1|9109.4|9108.5|9106.9|9106|258
1608664800000|2020-12-22 19:20:00|9107.1|9106.2|9112.7|9111.2|9112.8|9111.3|9107|9105.8|376
1608665100000|2020-12-22 19:25:00|9112.5|9111|9109.1|9107.6|9112.6|9111.1|9108.7|9107.2|322
1608665400000|2020-12-22 19:30:00|9109|9107.5|9110.3|9108.8|9110.5|9109|9107.7|9106.2|224
1608665700000|2020-12-22 19:35:00|9110.1|9108.6|9111.9|9110.4|9114.6|9113.1|9109.3|9107.8|511
1608666000000|2020-12-22 19:40:00|9112.1|9110.6|9111|9109.5|9112.3|9110.8|9108.9|9107.4|354
1608666300000|2020-12-22 19:45:00|9110.8|9109.3|9107.9|9106.4|9113.1|9111.6|9107.9|9106.4|362
1608666600000|2020-12-22 19:50:00|9107.7|9106.2|9105.1|9103.6|9107.7|9106.4|9105.1|9103.6|319
1608666900000|2020-12-22 19:55:00|9105.3|9103.8|9107.4|9105.9|9109.8|9108.5|9105.1|9103.6|554
1608667200000|2020-12-22 20:00:00|9107.3|9105.8|9105.6|9104.7|9108.1|9106.8|9105.4|9104.1|377
1608667500000|2020-12-22 20:05:00|9105.5|9104.6|9103.8|9102.3|9105.9|9104.6|9103.4|9102.1|339
1608667800000|2020-12-22 20:10:00|9103.9|9102.4|9110.1|9108.6|9111.2|9109.7|9103.3|9102.1|409
1608668100000|2020-12-22 20:15:00|9110.2|9108.7|9107.4|9105.9|9110.4|9108.9|9106.8|9105.3|268
1608668400000|2020-12-22 20:20:00|9107.3|9105.8|9109.9|9108.4|9110.2|9108.7|9107.3|9105.8|333
1608668700000|2020-12-22 20:25:00|9110|9108.5|9109.5|9108|9110.2|9109|9108.4|9106.9|270
1608669000000|2020-12-22 20:30:00|9109.6|9108.1|9108.1|9106.6|9109.6|9108.1|9107.3|9106.2|252
1608669300000|2020-12-22 20:35:00|9108|9106.5|9109.7|9108.2|9110.6|9109.1|9107.1|9105.6|199
1608669600000|2020-12-22 20:40:00|9109.6|9108.1|9111.9|9110.4|9112.1|9110.6|9109.3|9107.8|232
1608669900000|2020-12-22 20:45:00|9112|9110.5|9104.7|9103.2|9112.7|9111.2|9104.5|9103|435
1608670200000|2020-12-22 20:50:00|9104.6|9103.1|9104.5|9103|9105.4|9104.4|9102.6|9101.4|504
1608670500000|2020-12-22 20:55:00|9104.4|9102.9|9098.4|9096.9|9104.6|9103.1|9097.3|9096.1|596
1608670800000|2020-12-22 21:00:00|9098.2|9096.7|9100.8|9099.3|9102.1|9100.6|9096.8|9095.3|535
1608671100000|2020-12-22 21:05:00|9100.9|9099.4|9103.4|9101.9|9103.9|9102.4|9100.8|9099.3|378
1608671400000|2020-12-22 21:10:00|9103.5|9102|9104|9102.5|9107.4|9105.9|9103.1|9101.6|334
1608671700000|2020-12-22 21:15:00|9103.9|9102.4|9104.1|9102.6|9104.8|9103.3|9102.9|9101.4|182
1608672000000|2020-12-22 21:20:00|9104.2|9102.7|9101.2|9099.7|9104.4|9102.9|9101.1|9099.6|241
1608672300000|2020-12-22 21:25:00|9101|9099.5|9095|9093.5|9101.3|9099.8|9094.4|9092.5|396
1608672600000|2020-12-22 21:30:00|9095.2|9093.7|9094.1|9092.6|9096.7|9095.2|9093.8|9092.3|284
1608672900000|2020-12-22 21:35:00|9094|9092.5|9096.2|9094.7|9097.2|9095.7|9094|9092.5|241
1608673200000|2020-12-22 21:40:00|9096.3|9094.8|9096.3|9094.8|9096.4|9094.9|9094.9|9093.4|153
1608673500000|2020-12-22 21:45:00|9096.2|9094.7|9095.5|9094|9098.5|9096.7|9095.4|9093.9|193
1608673800000|2020-12-22 21:50:00|9095.6|9094.1|9099|9096.1|9099.8|9096.9|9095.5|9093.6|498
1608674100000|2020-12-22 21:55:00|9099.3|9096.4|9110|9098|9110.5|9098.5|9099|9093.2|586
1608674400000|2020-12-22 22:00:00|9108.9|9096.9|9109.2|9097.2|9116.2|9104.2|9108.5|9096.5|56
1608674700000|2020-12-22 22:05:00|9109.7|9097.7|9106.6|9094.6|9110.8|9098.8|9104.9|9092.9|179
1608675000000|2020-12-22 22:10:00|9107.2|9095.2|9108.2|9096.2|9108.2|9096.2|9105.6|9093.6|200
1608675300000|2020-12-22 22:15:00|9107|9095|9106.3|9094.3|9107.7|9096.2|9105|9093|161
1608675600000|2020-12-22 22:20:00|9106.5|9094.5|9110.5|9098.5|9112.5|9100.5|9103.6|9091.6|217
1608675900000|2020-12-22 22:25:00|9110.6|9098.6|9113.4|9101.4|9113.7|9102.5|9109.3|9097.3|187
1608676200000|2020-12-22 22:30:00|9113.7|9101.7|9107.1|9095.1|9113.7|9102.7|9104.5|9093|586
1608676500000|2020-12-22 22:35:00|9107.2|9095.2|9105.7|9093.7|9108.6|9097.5|9104.4|9092.6|335
1608676800000|2020-12-22 22:40:00|9105.8|9093.8|9109.8|9097.8|9111.1|9099.2|9104.7|9092.9|331
1608677100000|2020-12-22 22:45:00|9109.3|9097.3|9109.6|9099|9110.6|9100.5|9107.4|9095.4|431
1608677400000|2020-12-22 22:50:00|9108.9|9099.1|9110.9|9098.9|9113.8|9102|9107.7|9096.5|369
1608677700000|2020-12-22 22:55:00|9110.6|9098.6|9107.7|9097.5|9113|9102.8|9105.6|9094.4|503
1608678000000|2020-12-22 23:00:00|9107.6|9097.4|9100.4|9096.2|9107.6|9100.4|9098.6|9094|903
1608678300000|2020-12-22 23:05:00|9099.3|9096.8|9098.5|9097|9099.8|9097.6|9098|9095.9|387
1608678600000|2020-12-22 23:10:00|9098.6|9097.1|9095.4|9093.9|9099.7|9097.3|9094.5|9092.3|371
1608678900000|2020-12-22 23:15:00|9095.5|9094|9091.7|9090.2|9095.8|9094.3|9091.5|9090|292
1608679200000|2020-12-22 23:20:00|9092|9090.5|9095.9|9094.4|9098.2|9096.5|9092|9090.5|352
1608679500000|2020-12-22 23:25:00|9096|9094.5|9097.2|9095.7|9097.8|9095.9|9095.8|9094.2|229
1608679800000|2020-12-22 23:30:00|9097.5|9096|9096|9094.5|9098.3|9096.4|9095.1|9093.5|394
1608680100000|2020-12-22 23:35:00|9096.1|9094.6|9099.7|9098.2|9099.7|9098.2|9095.8|9093.8|323
1608680400000|2020-12-22 23:40:00|9099.5|9098|9100.7|9099.2|9101|9099.5|9098.9|9097.1|409
1608680700000|2020-12-22 23:45:00|9100.6|9099.1|9098.7|9097.2|9100.9|9099.4|9095.8|9094|587
1608681000000|2020-12-22 23:50:00|9099|9096.8|9095.9|9093.6|9100.4|9098.1|9094.7|9092.7|623
1608681300000|2020-12-22 23:55:00|9096|9093.7|9094.8|9093.3|9098.1|9095.9|9094.2|9092.1|629
1608681600000|2020-12-23 00:00:00|9094.7|9093.2|9095.1|9093.6|9097.9|9096.1|9094|9092.2|593
1608681900000|2020-12-23 00:05:00|9095.2|9093.7|9094.4|9092.9|9096|9094.4|9093.7|9092.2|490
1608682200000|2020-12-23 00:10:00|9094.5|9093|9094.1|9092.6|9095.4|9093.9|9093.2|9091.7|299
1608682500000|2020-12-23 00:15:00|9094|9092.5|9095.4|9093.9|9095.9|9094|9093.3|9091.6|322
1608682800000|2020-12-23 00:20:00|9095.3|9093.8|9095.3|9093.8|9097.5|9095.9|9095|9093.2|645
1608683100000|2020-12-23 00:25:00|9095.4|9093.9|9092.6|9091.1|9095.4|9093.9|9092.1|9090.6|441
1608683400000|2020-12-23 00:30:00|9092.5|9091|9093.2|9091.7|9093.9|9092.4|9090.3|9088.8|525
1608683700000|2020-12-23 00:35:00|9093.3|9091.8|9093.5|9092|9094.6|9092.6|9091.9|9090.4|333
1608684000000|2020-12-23 00:40:00|9093.4|9091.9|9094.5|9093|9096|9094|9093.3|9091.8|388
1608684300000|2020-12-23 00:45:00|9094.4|9092.9|9096.1|9094.6|9096.6|9094.9|9094.4|9092.6|419
1608684600000|2020-12-23 00:50:00|9096.2|9094.7|9093.7|9092.2|9097.6|9096.1|9091.7|9086.5|620
1608684900000|2020-12-23 00:55:00|9093.8|9092.3|9093.8|9091.2|9097.3|9095.3|9093.2|9091.1|849
1608685200000|2020-12-23 01:00:00|9094.2|9091.1|9092.3|9090.8|9094.3|9092.4|9090.5|9088.2|1002
1608685500000|2020-12-23 01:05:00|9092.7|9090.3|9093.9|9092.4|9094.9|9093.3|9091.7|9089.9|539
1608685800000|2020-12-23 01:10:00|9093.7|9092.2|9096.7|9095.2|9098.2|9096.6|9093.4|9091.9|698
1608686100000|2020-12-23 01:15:00|9096.8|9095.3|9095.5|9094|9097|9095.3|9094|9092.3|494
1608686400000|2020-12-23 01:20:00|9095.4|9093.9|9094.6|9093.1|9097.4|9095.5|9094.1|9092.2|543
1608686700000|2020-12-23 01:25:00|9094.8|9093.3|9095|9093.5|9096.1|9094.2|9091.5|9090|489
1608687000000|2020-12-23 01:30:00|9094.9|9093.4|9093.8|9092.3|9095.4|9093.5|9091.1|9089.6|548
1608687300000|2020-12-23 01:35:00|9093.7|9092.2|9096.3|9094.8|9096.9|9095.4|9092.5|9091|533
1608687600000|2020-12-23 01:40:00|9096.5|9095|9097.1|9095.6|9097.2|9095.7|9094.9|9093.4|364
1608687900000|2020-12-23 01:45:00|9097.3|9095.8|9096.4|9094.9|9098.4|9096.9|9095.7|9094.2|500
1608688200000|2020-12-23 01:50:00|9096.6|9095.1|9095.6|9094.1|9097.2|9095.7|9095.2|9093.7|543
1608688500000|2020-12-23 01:55:00|9095.7|9094.2|9096.7|9095.2|9097.3|9095.8|9092.8|9091.3|635
1608688800000|2020-12-23 02:00:00|9096|9094.5|9091.9|9090.4|9096.4|9094.9|9091.7|9090.2|586
1608689100000|2020-12-23 02:05:00|9092|9090.5|9093.5|9092|9094.7|9093.2|9091.8|9090.3|500
1608689400000|2020-12-23 02:10:00|9093.2|9091.7|9089.7|9088.2|9094.4|9092.9|9089.2|9087.7|665
1608689700000|2020-12-23 02:15:00|9089.6|9088.1|9090.3|9088.8|9092.2|9090.7|9088.1|9086.6|592
1608690000000|2020-12-23 02:20:00|9090.4|9088.9|9087.4|9085.9|9090.6|9089.1|9087.2|9085.7|401
1608690300000|2020-12-23 02:25:00|9087.3|9085.8|9089.9|9088.4|9091.9|9090.4|9087|9085.5|603
1608690600000|2020-12-23 02:30:00|9090.1|9088.6|9092.9|9091.4|9093.1|9091.6|9090|9088.5|535
1608690900000|2020-12-23 02:35:00|9093|9091.5|9093|9091.5|9093.2|9091.7|9090.2|9088.7|534
1608691200000|2020-12-23 02:40:00|9093.1|9091.6|9090.8|9089.3|9094.3|9092.8|9088.3|9086.8|664
1608691500000|2020-12-23 02:45:00|9090.9|9089.4|9092.1|9090.6|9092.7|9091.2|9089.9|9088.4|533
1608691800000|2020-12-23 02:50:00|9092.2|9090.7|9093.2|9091.7|9093.3|9091.8|9091.8|9090.3|415
1608692100000|2020-12-23 02:55:00|9093.1|9091.6|9090.6|9089.1|9093.9|9092.4|9090|9088.5|653
1608692400000|2020-12-23 03:00:00|9090.7|9089.2|9095.7|9094.2|9096|9094.5|9090.4|9088.9|524
1608692700000|2020-12-23 03:05:00|9095.6|9094.1|9096.7|9095.2|9097.1|9095.6|9095.5|9094|445
1608693000000|2020-12-23 03:10:00|9096.6|9095.1|9096.4|9094.9|9097.1|9095.6|9095.3|9093.8|441
1608693300000|2020-12-23 03:15:00|9096.5|9095|9088.7|9087.2|9096.6|9095.1|9087.3|9084.7|458
1608693600000|2020-12-23 03:20:00|9089.4|9086.5|9090.4|9088.9|9093.2|9091.7|9088.5|9086.5|473
1608693900000|2020-12-23 03:25:00|9090.6|9089.1|9091.8|9090.3|9091.9|9090.4|9088.9|9087.4|400
1608694200000|2020-12-23 03:30:00|9091.9|9090.4|9091.3|9089.8|9093.6|9092|9091.1|9089.6|317
1608694500000|2020-12-23 03:35:00|9091.4|9089.9|9093.5|9092|9093.9|9092.4|9090.5|9089|329
1608694800000|2020-12-23 03:40:00|9092.7|9091.2|9090.9|9089.4|9092.7|9091.2|9089.8|9088.3|402
1608695100000|2020-12-23 03:45:00|9091|9089.5|9093.2|9091.7|9093.5|9092|9089.9|9088.4|458
1608695400000|2020-12-23 03:50:00|9093.1|9091.6|9094.1|9092.6|9094.4|9093.1|9091|9089.5|313
1608695700000|2020-12-23 03:55:00|9094|9092.5|9094.2|9092.7|9095.2|9093.7|9093.5|9092|461
1608696000000|2020-12-23 04:00:00|9094.3|9092.8|9094.8|9093.3|9095.5|9094|9093.7|9092.2|315
1608696300000|2020-12-23 04:05:00|9094.7|9093.2|9094.4|9092.9|9094.8|9093.3|9091|9089.5|341
1608696600000|2020-12-23 04:10:00|9094.3|9092.8|9091.5|9090|9094.4|9092.9|9090.4|9088.9|421
1608696900000|2020-12-23 04:15:00|9091.4|9089.9|9092.2|9090.7|9092.8|9091.3|9089.9|9088.4|314
1608697200000|2020-12-23 04:20:00|9092.1|9090.6|9091|9089.5|9093.3|9091.8|9090|9088.5|345
1608697500000|2020-12-23 04:25:00|9090.9|9089.4|9089.3|9087.8|9092.3|9090.8|9089.2|9087.7|307
1608697800000|2020-12-23 04:30:00|9089.5|9088|9091|9089.5|9091.6|9090.1|9089|9087.5|423
1608698100000|2020-12-23 04:35:00|9090.8|9089.3|9093.4|9091.9|9093.4|9091.9|9090.8|9089.3|343
1608698400000|2020-12-23 04:40:00|9093.3|9091.8|9093.9|9092.4|9094.5|9093|9093|9091.5|290
1608698700000|2020-12-23 04:45:00|9093.8|9092.3|9095.2|9093.7|9098.1|9096.6|9093.5|9092|341
1608699000000|2020-12-23 04:50:00|9095.3|9093.8|9095.6|9094.1|9098.4|9096.9|9094.2|9092.7|405
1608699300000|2020-12-23 04:55:00|9095.4|9093.9|9095.6|9094.1|9096|9094.5|9093.9|9092.4|413
1608699600000|2020-12-23 05:00:00|9095.5|9094|9096.6|9095.1|9097.7|9096.2|9094.4|9092.9|373
1608699900000|2020-12-23 05:05:00|9096.5|9095|9095.6|9094.1|9097.6|9096.1|9094.4|9092.9|417
1608700200000|2020-12-23 05:10:00|9095.5|9094|9095.5|9094|9097.8|9096.3|9095|9093.5|324
1608700500000|2020-12-23 05:15:00|9095.4|9093.9|9094.9|9093.4|9095.5|9094|9093|9091.5|287
1608700800000|2020-12-23 05:20:00|9094.8|9093.3|9093.7|9092.2|9095.8|9094.3|9093.6|9092.1|198
1608701100000|2020-12-23 05:25:00|9093.8|9092.3|9094.5|9093|9094.8|9093.3|9093.6|9092.1|287
1608701400000|2020-12-23 05:30:00|9094.4|9092.9|9093.8|9092.3|9094.7|9093.2|9091.8|9090.3|270
1608701700000|2020-12-23 05:35:00|9093.9|9092.4|9095.1|9093.6|9095.6|9094.1|9093.9|9092.4|127
1608702000000|2020-12-23 05:40:00|9095.2|9093.7|9094.6|9093.1|9095.4|9093.9|9094.1|9092.6|219
1608702300000|2020-12-23 05:45:00|9094.7|9093.2|9094.1|9092.6|9095.5|9094|9093.3|9091.8|211
1608702600000|2020-12-23 05:50:00|9094.2|9092.7|9094.5|9093|9094.5|9093|9093.9|9092.4|131
1608702900000|2020-12-23 05:55:00|9094.4|9092.9|9095.3|9093.8|9095.5|9094|9093.2|9091.7|289
1608703200000|2020-12-23 06:00:00|9095.1|9093.6|9090.9|9089.4|9095.1|9093.6|9090.9|9089.4|263
1608703500000|2020-12-23 06:05:00|9090.8|9089.3|9090.5|9089|9091.1|9089.6|9088.7|9087.2|232
1608703800000|2020-12-23 06:10:00|9090.6|9089.1|9089.6|9088.1|9091.5|9090|9089.6|9088.1|134
1608704100000|2020-12-23 06:15:00|9089.7|9088.2|9086.9|9085.4|9090.1|9088.6|9086.1|9084.6|282
1608704400000|2020-12-23 06:20:00|9086.8|9085.3|9086.8|9085.3|9087.9|9086.4|9085.4|9083.9|342
1608704700000|2020-12-23 06:25:00|9087|9085.5|9086.6|9085.1|9088.2|9086.7|9086.1|9084.6|333
1608705000000|2020-12-23 06:30:00|9086.7|9085.2|9086.5|9085|9087.4|9085.9|9085.2|9083.7|291
1608705300000|2020-12-23 06:35:00|9086.4|9084.9|9087.3|9085.8|9087.3|9085.8|9086.3|9084.8|200
1608705600000|2020-12-23 06:40:00|9087.1|9085.6|9087.5|9086|9092.2|9090.3|9087|9085.5|331
1608705900000|2020-12-23 06:45:00|9087.6|9086.1|9082.6|9081.1|9088.3|9086.8|9082.4|9080.9|323
1608706200000|2020-12-23 06:50:00|9082.7|9081.2|9082|9080.5|9083.6|9082.1|9081.9|9080.4|262
1608706500000|2020-12-23 06:55:00|9081.9|9080.4|9083.2|9080.9|9083.2|9081.7|9081.6|9080.1|181
1608706800000|2020-12-23 07:00:00|9082.9|9081.4|9078.7|9077.2|9085.5|9082.5|9076.1|9074.1|736
1608707100000|2020-12-23 07:05:00|9078.6|9077.1|9076.5|9075|9081.4|9079.9|9073.9|9072.4|670
1608707400000|2020-12-23 07:10:00|9076.4|9074.9|9074.7|9072.3|9077|9075.8|9072.5|9071|600
1608707700000|2020-12-23 07:15:00|9074.1|9072.6|9081.2|9079.7|9082.8|9081.3|9073.4|9071.4|743
1608708000000|2020-12-23 07:20:00|9081.3|9079.8|9079.7|9078.2|9081.9|9080.4|9077.6|9076.1|648
1608708300000|2020-12-23 07:25:00|9079.8|9078.3|9079.2|9077.7|9080|9078.5|9077.3|9075.8|663
1608708600000|2020-12-23 07:30:00|9079|9077.5|9078.7|9077.2|9080.8|9079.3|9077.3|9076.1|412
1608708900000|2020-12-23 07:35:00|9078.8|9077.3|9078.6|9077.1|9079.6|9078.1|9078.2|9076.8|319
1608709200000|2020-12-23 07:40:00|9078.7|9077.2|9078.3|9076.8|9079.6|9078.1|9077.7|9076.5|369
1608709500000|2020-12-23 07:45:00|9078.2|9076.7|9079.3|9077.8|9081.1|9078.6|9076.6|9075.5|641
1608709800000|2020-12-23 07:50:00|9079.1|9077.6|9077.1|9075.6|9079.5|9078|9076.6|9075.1|431
1608710100000|2020-12-23 07:55:00|9077.2|9075.7|9078|9073.2|9078.5|9077|9075.9|9072.7|706
1608710400000|2020-12-23 08:00:00|9077.2|9074.8|9069|9068.1|9077.4|9075.6|9069|9068|847
1608710700000|2020-12-23 08:05:00|9068.9|9068|9072.2|9071.3|9074.4|9073.3|9068.9|9067.6|769
1608711000000|2020-12-23 08:10:00|9072.4|9071.5|9074.7|9073.2|9075.5|9073.9|9070.9|9070|667
1608711300000|2020-12-23 08:15:00|9074.8|9073.3|9075.5|9074.6|9077.7|9076.8|9071.9|9071|581
1608711600000|2020-12-23 08:20:00|9075.3|9074.4|9078.6|9077.7|9080.3|9079.2|9074.9|9074|727
1608711900000|2020-12-23 08:25:00|9078.1|9077.2|9082.9|9082|9085.2|9084.3|9078.1|9077.2|568
1608712200000|2020-12-23 08:30:00|9082.8|9081.9|9086.6|9085.7|9087.5|9086.6|9082.8|9081.9|515
1608712500000|2020-12-23 08:35:00|9086.5|9085.6|9081.8|9080.9|9089|9088.1|9081.2|9080.3|505
1608712800000|2020-12-23 08:40:00|9082.1|9081.2|9079.7|9078.8|9082.1|9081.2|9078.8|9077.8|633
1608713100000|2020-12-23 08:45:00|9080|9078.5|9077.7|9076.8|9080.3|9079.1|9076.6|9075.7|468
1608713400000|2020-12-23 08:50:00|9078|9076.5|9077.7|9076.8|9078.6|9077.5|9072.1|9071.2|482
1608713700000|2020-12-23 08:55:00|9077.6|9076.7|9083.6|9082.1|9084.4|9082.6|9075.8|9074.9|646
1608714000000|2020-12-23 09:00:00|9083.5|9082|9085.7|9084.8|9091.3|9090.4|9082.7|9081.2|700
1608714300000|2020-12-23 09:05:00|9085.4|9084.5|9088.8|9087.3|9088.8|9087.5|9083.6|9082.7|637
1608714600000|2020-12-23 09:10:00|9088.7|9087.2|9088.2|9086.7|9094.5|9091.3|9085.5|9084.6|663
1608714900000|2020-12-23 09:15:00|9088.1|9086.6|9083.6|9082.1|9089.4|9087.4|9083.2|9082.1|543
1608715200000|2020-12-23 09:20:00|9083.4|9082.5|9080.4|9079.5|9083.9|9083|9079.9|9079|636
1608715500000|2020-12-23 09:25:00|9080.5|9079.6|9077.2|9076.3|9080.8|9079.9|9076.3|9075.4|533
1608715800000|2020-12-23 09:30:00|9077.3|9076.4|9078.7|9077.8|9079.5|9078.2|9074.9|9073.8|649
1608716100000|2020-12-23 09:35:00|9078.4|9077.5|9082.2|9081.3|9082.3|9081.4|9076.6|9075.4|638
1608716400000|2020-12-23 09:40:00|9082|9081.1|9085.5|9084.6|9086.5|9085.6|9080.9|9079.8|586
1608716700000|2020-12-23 09:45:00|9085.4|9084.5|9088.6|9087.7|9089.3|9087.8|9085.3|9084.2|523
1608717000000|2020-12-23 09:50:00|9088.4|9087.5|9089.8|9088.9|9091.2|9090.3|9087|9086.1|477
1608717300000|2020-12-23 09:55:00|9089.9|9089|9088.2|9086.7|9091.4|9090.5|9087|9086.1|530
1608717600000|2020-12-23 10:00:00|9088.5|9087|9080.5|9079.6|9090.2|9089.3|9080.3|9079.4|555
1608717900000|2020-12-23 10:05:00|9081|9080.1|9081.8|9080.9|9082.5|9081.6|9078.1|9077.2|510
1608718200000|2020-12-23 10:10:00|9081.6|9080.7|9083.3|9082.4|9084.7|9083.8|9080.4|9079.5|441
1608718500000|2020-12-23 10:15:00|9083.4|9082.5|9080.4|9079.5|9083.7|9082.8|9079.2|9078.3|508
1608718800000|2020-12-23 10:20:00|9080.5|9079.6|9073.9|9073|9081.2|9080.3|9073.9|9072.6|526
1608719100000|2020-12-23 10:25:00|9073.5|9072.6|9073.3|9072.4|9075.7|9074.5|9070.9|9070|651
1608719400000|2020-12-23 10:30:00|9073.4|9072.5|9075.5|9074.6|9076.4|9075|9071.9|9070.7|660
1608719700000|2020-12-23 10:35:00|9075.6|9074.7|9071.8|9070.3|9076.7|9075.8|9069.8|9068.9|505
1608720000000|2020-12-23 10:40:00|9071.7|9070.2|9075.1|9074.2|9075.4|9074.5|9070.1|9069.2|672
1608720300000|2020-12-23 10:45:00|9075.2|9074.3|9075.8|9074.9|9076.9|9075.8|9073|9071.9|725
1608720600000|2020-12-23 10:50:00|9075.9|9075|9074.5|9073.6|9079.2|9078|9071.5|9069.3|600
1608720900000|2020-12-23 10:55:00|9074.4|9073.5|9068.7|9067.2|9074.5|9073.6|9065.3|9064.4|564
1608721200000|2020-12-23 11:00:00|9068.6|9067.1|9071.2|9070.3|9072|9071.1|9066.1|9065.2|708
1608721500000|2020-12-23 11:05:00|9071.3|9070.4|9074.1|9073.2|9075.4|9074.5|9071|9070.1|551
1608721800000|2020-12-23 11:10:00|9073.9|9073|9078|9077.1|9078.9|9077.8|9073.7|9072.7|493
1608722100000|2020-12-23 11:15:00|9078.2|9076.7|9077.4|9076.5|9079.4|9078.3|9076.4|9075.2|473
1608722400000|2020-12-23 11:20:00|9077.5|9076.6|9078.9|9078|9081.8|9080.9|9076.8|9075.9|419
1608722700000|2020-12-23 11:25:00|9078.8|9077.9|9084.4|9082.9|9084.8|9083.5|9076.7|9075.8|475
1608723000000|2020-12-23 11:30:00|9084|9083.1|9080.3|9079.4|9084.8|9083.7|9076.6|9075.5|468
1608723300000|2020-12-23 11:35:00|9080.4|9079.5|9077.6|9076.7|9080.4|9079.5|9077.1|9076.2|359
1608723600000|2020-12-23 11:40:00|9077.9|9076.4|9085|9084.1|9086.4|9085.2|9076.5|9075.3|547
1608723900000|2020-12-23 11:45:00|9084.8|9083.9|9085.8|9084.9|9087.7|9086.8|9082.8|9081.9|546
1608724200000|2020-12-23 11:50:00|9085.7|9084.8|9084.1|9083.2|9085.8|9084.9|9083.7|9082.8|419
1608724500000|2020-12-23 11:55:00|9084|9083.1|9084.9|9083.4|9085.3|9084.4|9082.9|9082|559
1608724800000|2020-12-23 12:00:00|9084.4|9083.5|9084.7|9083.8|9085.2|9084.3|9082.6|9081.7|527
1608725100000|2020-12-23 12:05:00|9084.6|9083.7|9088.9|9088|9089.4|9088.5|9083.7|9082.8|430
1608725400000|2020-12-23 12:10:00|9088.8|9087.9|9085.9|9085|9089.8|9088.9|9085.2|9084.3|534
1608725700000|2020-12-23 12:15:00|9086|9085.1|9083|9082.1|9086.3|9085.2|9080.7|9079.8|505
1608726000000|2020-12-23 12:20:00|9083.1|9082.2|9082.5|9081.6|9084.1|9083.2|9080.5|9079.4|457
1608726300000|2020-12-23 12:25:00|9082.4|9081.5|9080.7|9079.2|9084.8|9083.7|9080.3|9079.2|513
1608726600000|2020-12-23 12:30:00|9080.8|9079.3|9081.4|9080.5|9081.8|9080.9|9078.8|9077.8|385
1608726900000|2020-12-23 12:35:00|9081.1|9080.2|9076.1|9075.2|9082.9|9082|9076.1|9075.2|486
1608727200000|2020-12-23 12:40:00|9076|9075.1|9074.7|9073.8|9078.9|9078|9074|9073.1|449
1608727500000|2020-12-23 12:45:00|9074.8|9073.9|9075.9|9075|9077.6|9076.7|9074.1|9073.2|398
1608727800000|2020-12-23 12:50:00|9076|9075.1|9080|9079.1|9080.7|9079.8|9076|9075.1|470
1608728100000|2020-12-23 12:55:00|9079.9|9079|9074.5|9073.6|9080.2|9079.3|9074.4|9073.5|605
1608728400000|2020-12-23 13:00:00|9074.6|9073.7|9071.8|9070.9|9076.9|9076|9070.3|9069.4|661
1608728700000|2020-12-23 13:05:00|9071.7|9070.8|9071.2|9070.3|9072.5|9071.6|9070.6|9069.7|560
1608729000000|2020-12-23 13:10:00|9071.3|9070.4|9070|9069.1|9071.6|9070.7|9063.3|9062.4|725
1608729300000|2020-12-23 13:15:00|9069.9|9069|9072.6|9071.7|9072.6|9071.7|9066.4|9065.3|565
1608729600000|2020-12-23 13:20:00|9073|9072.1|9075.6|9074.7|9077|9076.1|9070.9|9070|642
1608729900000|2020-12-23 13:25:00|9075.5|9074.6|9077.3|9068|9077.6|9076|9071.7|9067.4|650
1608730200000|2020-12-23 13:30:00|9077.1|9067.1|9069.5|9068|9077.6|9073|9068.7|9067.1|687
1608730500000|2020-12-23 13:35:00|9069.4|9067.9|9063.7|9062.2|9069.8|9068.6|9051.3|9048.7|1503
1608730800000|2020-12-23 13:40:00|9063.6|9062.1|9059.3|9057.8|9063.6|9062.1|9055.4|9054.3|845
1608731100000|2020-12-23 13:45:00|9059.1|9057.6|9051.6|9050.1|9059.1|9057.6|9046.2|9044.7|1032
1608731400000|2020-12-23 13:50:00|9051.5|9050|9047.3|9045.8|9056.1|9054.8|9046.3|9045.1|943
1608731700000|2020-12-23 13:55:00|9047|9046.1|9044.1|9042.6|9049.6|9048.3|9036.7|9035.6|1100
1608732000000|2020-12-23 14:00:00|9044.2|9042.7|9044.8|9043.3|9048.5|9047.3|9042.6|9041.1|953
1608732300000|2020-12-23 14:05:00|9044.7|9043.2|9035.9|9035|9045.2|9043.7|9035.9|9034.8|1142
1608732600000|2020-12-23 14:10:00|9036.3|9034.8|9035.3|9033.8|9041.4|9039.8|9033.1|9031.7|991
1608732900000|2020-12-23 14:15:00|9035.4|9033.9|9024.5|9023|9035.4|9034.1|9024.4|9022.9|1148
1608733200000|2020-12-23 14:20:00|9024.4|9022.9|9025|9023.5|9026.6|9025.7|9021.1|9020.2|1061
1608733500000|2020-12-23 14:25:00|9024.9|9023.4|9018.3|9016.8|9025.1|9023.6|9015.2|9014.2|1052
1608733800000|2020-12-23 14:30:00|9018.4|9016.9|9023.2|9022.3|9025.5|9024|9014.8|9013.5|1346
1608734100000|2020-12-23 14:35:00|9023.4|9022.5|9033.9|9033|9034.7|9033.4|9022.3|9021.4|1174
1608734400000|2020-12-23 14:40:00|9033.8|9032.9|9029.6|9028.1|9033.8|9032.9|9024.7|9023.1|1218
1608734700000|2020-12-23 14:45:00|9029.7|9028.2|9026.9|9025.4|9030.5|9029.1|9025.4|9024.3|1024
1608735000000|2020-12-23 14:50:00|9027|9025.5|9034.3|9033.4|9036.5|9035.3|9024.8|9023.5|1016
1608735300000|2020-12-23 14:55:00|9034.2|9033.3|9027.1|9023|9044.4|9042.9|9026|9021.9|1161
1608735600000|2020-12-23 15:00:00|9027.6|9023.4|9018.9|9017.4|9029.6|9024.8|9002.2|9000.7|2066
1608735900000|2020-12-23 15:05:00|9019.6|9017.3|9029.5|9028|9033.9|9031.9|9014.1|9011.8|1517
1608736200000|2020-12-23 15:10:00|9029.4|9027.9|9025.1|9023.6|9030.8|9029.7|9016.7|9015|1186
1608736500000|2020-12-23 15:15:00|9025.2|9023.7|9031.5|9030|9032.1|9030.2|9020.7|9019|1155
1608736800000|2020-12-23 15:20:00|9031.3|9029.8|9035.7|9034.2|9037|9036.1|9027.8|9026.7|1007
1608737100000|2020-12-23 15:25:00|9035.6|9034.1|9024.4|9022.9|9036.1|9034.9|9023.3|9021.8|1021
1608737400000|2020-12-23 15:30:00|9024.2|9022.7|9029.5|9028.6|9030|9028.6|9023|9021.5|826
1608737700000|2020-12-23 15:35:00|9029.4|9028.5|9025.7|9024.8|9030.5|9029.6|9022.5|9021.4|720
1608738000000|2020-12-23 15:40:00|9025.8|9024.9|9020.5|9019.6|9026.8|9025.3|9017.4|9015.9|794
1608738300000|2020-12-23 15:45:00|9020.7|9019.8|9020|9019.1|9024.6|9023.1|9017.9|9016.6|826
1608738600000|2020-12-23 15:50:00|9019.9|9019|9013.3|9012.4|9021.4|9020.5|9012.3|9010.9|826
1608738900000|2020-12-23 15:55:00|9013.2|9012.3|9011.8|9010.3|9020|9019.1|9011.6|9010.3|1142
1608739200000|2020-12-23 16:00:00|9011.9|9010.4|9017.2|9015.7|9017.6|9016.1|9010|9008.7|882
1608739500000|2020-12-23 16:05:00|9017.4|9015.9|9015.8|9014.9|9017.5|9016.1|9012.1|9010.9|595
1608739800000|2020-12-23 16:10:00|9015.7|9014.8|9018.8|9017.3|9020.4|9019.2|9002.3|9000.3|1209
1608740100000|2020-12-23 16:15:00|9018.9|9017.4|9018.1|9016.6|9024.5|9023|9017.9|9016.4|883
1608740400000|2020-12-23 16:20:00|9018.3|9016.8|9021.4|9019.9|9021.8|9020.3|9015.9|9014.4|779
1608740700000|2020-12-23 16:25:00|9021.6|9020.1|9034.9|9034|9036.4|9035.2|9020.2|9019.1|933
1608741000000|2020-12-23 16:30:00|9035.2|9033.7|9031.9|9030.4|9042.8|9041.1|9025.5|9023.5|1149
1608741300000|2020-12-23 16:35:00|9032.1|9030.6|9042.5|9041|9048|9046.5|9032.1|9030.6|909
1608741600000|2020-12-23 16:40:00|9042.4|9040.9|9033.5|9032|9043.4|9041.5|9033.4|9032|798
1608741900000|2020-12-23 16:45:00|9033.8|9032.3|9029.8|9028.3|9034.4|9033.4|9025.2|9023.7|819
1608742200000|2020-12-23 16:50:00|9029.7|9028.2|9029.3|9027.8|9030.9|9029.7|9026.9|9025.8|604
1608742500000|2020-12-23 16:55:00|9029.4|9027.9|9027|9025.5|9030|9028.5|9024.2|9022.8|616
1608742800000|2020-12-23 17:00:00|9027.2|9025.7|9027.6|9026.1|9028.2|9026.7|9019.6|9018.1|652
1608743100000|2020-12-23 17:05:00|9027.4|9025.9|9031.7|9030.2|9037|9034.8|9027.3|9025.9|749
1608743400000|2020-12-23 17:10:00|9031.8|9030.3|9039.1|9037.6|9041.2|9039.7|9028.6|9027.6|781
1608743700000|2020-12-23 17:15:00|9039.2|9037.7|9034.8|9033.3|9042.1|9040.7|9032.8|9031.3|561
1608744000000|2020-12-23 17:20:00|9034.5|9033|9037|9034.2|9037.4|9034.4|9031.6|9030.1|470
1608744300000|2020-12-23 17:25:00|9036.8|9034.3|9044|9042.5|9049.8|9048|9035.9|9034.1|866
1608744600000|2020-12-23 17:30:00|9043.4|9042|9043.8|9042.3|9051.3|9049.8|9039.9|9038.4|863
1608744900000|2020-12-23 17:35:00|9043.9|9042.4|9040.6|9039.7|9048.1|9046.9|9039|9037.9|617
1608745200000|2020-12-23 17:40:00|9040.5|9039.6|9037.3|9035.8|9040.5|9039.6|9032.4|9030.5|545
1608745500000|2020-12-23 17:45:00|9037.4|9035.9|9040.5|9039|9043.2|9042.2|9037.4|9035.6|508
1608745800000|2020-12-23 17:50:00|9040.6|9039.1|9038.7|9037.2|9041|9039.5|9036.9|9035.4|545
1608746100000|2020-12-23 17:55:00|9038.8|9037.3|9039.4|9037.9|9042.5|9041.1|9036.8|9035.5|625
1608746400000|2020-12-23 18:00:00|9039.1|9038.2|9035.2|9033.7|9040.4|9039.2|9035|9033.5|705
1608746700000|2020-12-23 18:05:00|9035.3|9033.8|9031.4|9029.9|9036.6|9035.1|9030.1|9029.1|583
1608747000000|2020-12-23 18:10:00|9031.5|9030|9027.2|9025.7|9031.5|9030.1|9023.4|9022.1|646
1608747300000|2020-12-23 18:15:00|9027.3|9025.8|9019.2|9018.3|9027.7|9026.6|9018|9016.6|529
1608747600000|2020-12-23 18:20:00|9019|9018.1|9018.5|9017.6|9019.6|9018.3|9016.5|9015.1|445
1608747900000|2020-12-23 18:25:00|9018.3|9017.4|9026.3|9024.8|9035.6|9032.1|9016.6|9015.6|712
1608748200000|2020-12-23 18:30:00|9026.2|9024.7|9026.3|9024.8|9030|9028.5|9024.6|9022.8|571
1608748500000|2020-12-23 18:35:00|9026.2|9024.7|9018.9|9018|9027.5|9026.4|9018.9|9018|524
1608748800000|2020-12-23 18:40:00|9019|9018.1|9022.9|9021.4|9024.9|9023.2|9018.3|9016.9|533
1608749100000|2020-12-23 18:45:00|9023|9021.5|9023.8|9022.9|9024.7|9023.2|9019.4|9017.9|484
1608749400000|2020-12-23 18:50:00|9023.7|9022.8|9022.2|9021.3|9024.6|9023.1|9019.6|9018.7|442
1608749700000|2020-12-23 18:55:00|9022.1|9021.2|9018.3|9016.8|9022.1|9021.2|9017|9015.1|392
1608750000000|2020-12-23 19:00:00|9018.5|9017|9020.7|9019.2|9021.8|9020.3|9017.3|9016.1|423
1608750300000|2020-12-23 19:05:00|9020.9|9019.4|9019.7|9018.8|9021.6|9020.1|9019.3|9017.8|375
1608750600000|2020-12-23 19:10:00|9019.6|9018.7|9021.4|9020.5|9021.9|9020.8|9018.4|9017.2|371
1608750900000|2020-12-23 19:15:00|9021.6|9020.7|9027|9026.1|9027.4|9026.2|9021.2|9020.3|426
1608751200000|2020-12-23 19:20:00|9026.9|9026|9028.7|9027.8|9030.3|9028.8|9024.9|9023.4|590
1608751500000|2020-12-23 19:25:00|9028.6|9027.7|9026.9|9026|9029|9027.8|9026|9024.7|346
1608751800000|2020-12-23 19:30:00|9027|9026.1|9031.4|9029.9|9032|9031.1|9027|9025.8|315
1608752100000|2020-12-23 19:35:00|9031.3|9029.8|9029.6|9028.7|9033.7|9032.6|9029.6|9028.7|394
1608752400000|2020-12-23 19:40:00|9029.7|9028.8|9028.5|9027|9029.9|9028.8|9026.4|9025.4|503
1608752700000|2020-12-23 19:45:00|9028.6|9027.1|9032.1|9031.2|9032.2|9031.3|9028.3|9026.8|412
1608753000000|2020-12-23 19:50:00|9032.2|9031.3|9032.9|9032|9033.3|9032.1|9031.5|9030.6|263
1608753300000|2020-12-23 19:55:00|9032.8|9031.9|9035.7|9034.2|9035.7|9034.3|9032.2|9031.3|449
1608753600000|2020-12-23 20:00:00|9035.6|9034.1|9035.1|9034.2|9037.3|9035.8|9032.4|9031.1|576
1608753900000|2020-12-23 20:05:00|9035.2|9034.3|9034.6|9033.1|9039.3|9037.8|9032.4|9030.9|484
1608754200000|2020-12-23 20:10:00|9034.5|9033|9034|9033.1|9038.1|9036.6|9033.3|9031.9|566
1608754500000|2020-12-23 20:15:00|9034.1|9033.2|9033.7|9032.2|9038.8|9037.3|9033|9030.6|636
1608754800000|2020-12-23 20:20:00|9033.8|9032.3|9035.6|9034.1|9036.7|9035.2|9033|9031.2|287
1608755100000|2020-12-23 20:25:00|9035.5|9034|9034.7|9033.2|9036.7|9035.2|9034.2|9032.7|390
1608755400000|2020-12-23 20:30:00|9035.1|9033.6|9033.9|9032.4|9035.5|9034.3|9032.7|9031.2|300
1608755700000|2020-12-23 20:35:00|9034|9032.5|9031.9|9030.4|9035.4|9034.4|9031.5|9030|360
1608756000000|2020-12-23 20:40:00|9031.8|9030.3|9033.9|9032.4|9034.1|9032.7|9030.8|9029.4|354
1608756300000|2020-12-23 20:45:00|9034|9032.5|9033.8|9032.3|9035.9|9034.4|9033.6|9032.3|357
1608756600000|2020-12-23 20:50:00|9033.9|9032.4|9035.6|9034.1|9037.6|9036.1|9033.8|9032.4|404
1608756900000|2020-12-23 20:55:00|9035.7|9034.2|9030.4|9028.9|9035.8|9034.3|9027.9|9026.5|775
1608757200000|2020-12-23 21:00:00|9030.1|9028|9031.4|9029.2|9033.2|9030.6|9028|9026.5|638
1608757500000|2020-12-23 21:05:00|9031|9029.5|9035|9033.5|9035.3|9033.8|9029.4|9027.6|593
1608757800000|2020-12-23 21:10:00|9035.1|9033.6|9034.8|9033.3|9036.5|9034.7|9033.6|9031.4|414
1608758100000|2020-12-23 21:15:00|9034.9|9033.4|9036.8|9035.3|9038.3|9036.3|9034.5|9032.3|527
1608758400000|2020-12-23 21:20:00|9036.9|9035.4|9037.5|9036|9038.9|9037.3|9034.3|9032.8|466
1608758700000|2020-12-23 21:25:00|9037.4|9035.9|9029.8|9027.5|9038.4|9036.7|9029.4|9027.2|489
1608759000000|2020-12-23 21:30:00|9029.5|9028|9021.5|9020|9029.7|9028.1|9020.8|9018.9|577
1608759300000|2020-12-23 21:35:00|9021.6|9020.1|9022.4|9020|9023.3|9021.1|9017.3|9015.3|425
1608759600000|2020-12-23 21:40:00|9022.5|9020.1|9028.3|9025.6|9033|9029.2|9021.5|9019.4|594
1608759900000|2020-12-23 21:45:00|9028.4|9025.7|9023.2|9020.1|9032.8|9029.9|9022.9|9019.8|630
1608760200000|2020-12-23 21:50:00|9023.1|9019.9|9027.9|9023|9029.9|9024.3|9022.8|9016.6|893
1608760500000|2020-12-23 21:55:00|9027.3|9024.2|9035.9|9023.9|9036.5|9025.3|9025.1|9016.7|807
1608760800000|2020-12-23 22:00:00|9036.9|9024.9|9036.1|9024.1|9037.1|9025.1|9033.5|9021.5|42
1608761100000|2020-12-23 22:05:00|9036.7|9024.7|9037.7|9026.4|9039.7|9030.9|9036|9024|249
1608761400000|2020-12-23 22:10:00|9037.4|9026.7|9036.4|9028.5|9038.3|9028.7|9034|9026|310
1608761700000|2020-12-23 22:15:00|9036.6|9028.4|9037.1|9027.9|9038.3|9029.1|9034.2|9025.6|254
1608762000000|2020-12-23 22:20:00|9037|9028.2|9039.2|9028.7|9040.5|9030|9035.5|9027|278
1608762300000|2020-12-23 22:25:00|9040|9028|9040.1|9028.8|9040.2|9030.2|9036.5|9027.3|217
1608762600000|2020-12-23 22:30:00|9040|9029|9036.9|9027.6|9040.7|9030.5|9034.1|9024.6|463
1608762900000|2020-12-23 22:35:00|9037|9027.7|9037.5|9025.5|9039.5|9028.4|9036.5|9025.4|325
1608763200000|2020-12-23 22:40:00|9037.6|9025.6|9025.4|9013.4|9039.2|9027.7|9024|9012|386
1608763500000|2020-12-23 22:45:00|9025.1|9013.1|9027.9|9015.9|9029.8|9017.8|9024.1|9012.1|396
1608763800000|2020-12-23 22:50:00|9028.1|9016.1|9029.5|9017.5|9029.6|9017.6|9027.3|9015.3|202
1608764100000|2020-12-23 22:55:00|9029.4|9017.4|9035.1|9023.1|9036|9024|9024.8|9015.6|535
1608764400000|2020-12-23 23:00:00|9035|9023|9023.6|9019.2|9035|9023|9021.7|9015|761
1608764700000|2020-12-23 23:05:00|9023.7|9019.3|9022.7|9019.4|9025.3|9020.7|9022.1|9018.2|401
1608765000000|2020-12-23 23:10:00|9022.8|9019.3|9024.3|9021.6|9024.7|9022.5|9022.6|9018.8|374
1608765300000|2020-12-23 23:15:00|9024.4|9021.7|9023.2|9020.5|9024.5|9021.7|9022.3|9019.8|337
1608765600000|2020-12-23 23:20:00|9023.1|9020.7|9024.1|9021.4|9024.6|9022.1|9022.5|9020.1|372
1608765900000|2020-12-23 23:25:00|9024|9021.5|9024|9021.6|9025|9023.1|9022.5|9020.5|384
1608766200000|2020-12-23 23:30:00|9024.3|9021.7|9026.1|9023.9|9026.4|9023.9|9022.6|9020.6|423
1608766500000|2020-12-23 23:35:00|9026.2|9024|9026.2|9024.7|9028.7|9026|9025.5|9023.7|404
1608766800000|2020-12-23 23:40:00|9026.6|9024.1|9029.1|9026.5|9029.3|9026.8|9026.3|9024|419
1608767100000|2020-12-23 23:45:00|9029|9026.6|9029.2|9026.5|9030.2|9028.2|9028.8|9026.5|453
1608767400000|2020-12-23 23:50:00|9029.3|9026.6|9028|9025.3|9030.9|9028.6|9027.6|9024.8|492
1608767700000|2020-12-23 23:55:00|9028.1|9025.2|9025.4|9022.7|9029.8|9027.6|9024.9|9022.1|719
1608768000000|2020-12-24 00:00:00|9025.3|9022.5|9020.7|9018.2|9028.3|9025.7|9017.6|9014.2|1013
1608768300000|2020-12-24 00:05:00|9020.9|9018.3|9026.7|9024.1|9026.8|9024.5|9020.4|9018.2|886
1608768600000|2020-12-24 00:10:00|9026.4|9024|9026.7|9023.9|9028.7|9025.8|9025.4|9023.4|761
1608768900000|2020-12-24 00:15:00|9026.6|9023.8|9032.2|9030.7|9032.9|9031|9025.3|9022.9|734
1608769200000|2020-12-24 00:20:00|9032.7|9030.1|9029.1|9026.7|9032.9|9030.6|9027.4|9025.4|600
1608769500000|2020-12-24 00:25:00|9029.2|9026.8|9026.1|9023.8|9029.3|9027.3|9025.4|9023.3|532
1608769800000|2020-12-24 00:30:00|9026.2|9023.9|9026.1|9023.8|9026.2|9024.3|9022.7|9020.6|487
1608770100000|2020-12-24 00:35:00|9026|9024.2|9025.1|9023.6|9026.1|9024.2|9023|9021.1|297
1608770400000|2020-12-24 00:40:00|9025.5|9023.3|9025.1|9022.8|9027.6|9025.9|9024.7|9022.6|379
1608770700000|2020-12-24 00:45:00|9025.2|9022.5|9025.3|9023|9026.1|9024.2|9023.2|9021.4|346
1608771000000|2020-12-24 00:50:00|9025.4|9023.1|9019.5|9017.2|9029.3|9027.2|9018.2|9016.7|888
1608771300000|2020-12-24 00:55:00|9019.2|9017.7|9020.1|9017.9|9023.8|9021.7|9017.9|9015.7|1071
1608771600000|2020-12-24 01:00:00|9019.6|9018.1|9022.7|9021.2|9024.5|9022.8|9018.5|9016.9|671
1608771900000|2020-12-24 01:05:00|9023.3|9020.6|9023.4|9021.9|9024.2|9022.3|9021.7|9019.8|1108
1608772200000|2020-12-24 01:10:00|9023.3|9021.8|9023.5|9022|9025.1|9023.3|9022|9020.3|726
1608772500000|2020-12-24 01:15:00|9023.7|9022.2|9021.6|9020.1|9024.8|9023|9018.5|9016.6|1249
1608772800000|2020-12-24 01:20:00|9021.5|9020|9023.5|9022|9025.9|9024.3|9021.4|9019.6|905
1608773100000|2020-12-24 01:25:00|9023.4|9021.9|9022.5|9021|9024.5|9023|9022.4|9020.7|429
1608773400000|2020-12-24 01:30:00|9022.6|9021.1|9022.5|9021|9023.3|9021.8|9021.4|9019.9|463
1608773700000|2020-12-24 01:35:00|9021.9|9020.4|9020.3|9018.8|9022.5|9021|9020.3|9018.8|217
1608774000000|2020-12-24 01:40:00|9020.4|9018.9|9021.8|9020.3|9022.9|9021.7|9018.5|9017|307
1608774300000|2020-12-24 01:45:00|9021.9|9020.4|9013.9|9012.4|9022.9|9021.4|9013.8|9012.3|464
1608774600000|2020-12-24 01:50:00|9013.8|9012.3|9018|9016.5|9019.1|9017.6|9013.1|9011.5|487
1608774900000|2020-12-24 01:55:00|9017.9|9016.4|9022.2|9019.4|9022.3|9020.4|9015.8|9014.3|406
1608775200000|2020-12-24 02:00:00|9021.6|9020.1|9017.9|9016.4|9022.2|9020.2|9017.4|9016|526
1608775500000|2020-12-24 02:05:00|9018|9016.5|9016.7|9015.2|9018.2|9016.7|9015.1|9013.5|333
1608775800000|2020-12-24 02:10:00|9016.8|9015.3|9019.1|9017.6|9019.2|9017.7|9014.6|9013.1|357
1608776100000|2020-12-24 02:15:00|9019|9017.5|9015.2|9013.7|9019.4|9017.7|9014.4|9012.9|385
1608776400000|2020-12-24 02:20:00|9015.1|9013.6|9013.2|9011.7|9016|9014.7|9012.7|9011.2|406
1608776700000|2020-12-24 02:25:00|9013.3|9011.8|9009.6|9008.1|9013.3|9011.8|9009.6|9008.1|387
1608777000000|2020-12-24 02:30:00|9009.5|9008|9009|9007.5|9010.4|9008.9|9007.6|9006.1|384
1608777300000|2020-12-24 02:35:00|9008.8|9007.3|9011|9009.5|9012|9010.9|9008.4|9006.9|516
1608777600000|2020-12-24 02:40:00|9010.5|9009|9012|9010.5|9013.6|9012|9009|9007.5|548
1608777900000|2020-12-24 02:45:00|9012.2|9010.7|9010.8|9009.3|9015.2|9013.4|9010.8|9009|492
1608778200000|2020-12-24 02:50:00|9010.9|9009.4|9009.7|9008.2|9011.8|9010.2|9009.7|9007.8|472
1608778500000|2020-12-24 02:55:00|9009.6|9008.1|9009.4|9007.9|9012.6|9010.8|9008.6|9006.8|428
1608778800000|2020-12-24 03:00:00|9009.5|9008|9011.7|9010.2|9012.1|9010.3|9008.8|9006.8|594
1608779100000|2020-12-24 03:05:00|9011.8|9010.3|9008.9|9007.4|9012.3|9010.8|9008.7|9007|558
1608779400000|2020-12-24 03:10:00|9009|9007.5|9007.9|9006.4|9010.5|9008.9|9007.7|9006.2|388
1608779700000|2020-12-24 03:15:00|9008|9006.5|9009.3|9007.8|9009.9|9008.4|9007.5|9006|413
1608780000000|2020-12-24 03:20:00|9009.2|9007.7|9007.9|9006.4|9010.5|9009|9006.3|9004.8|453
1608780300000|2020-12-24 03:25:00|9007.8|9006.3|9008|9006.5|9009.1|9007.6|9007.2|9005.6|473
1608780600000|2020-12-24 03:30:00|9008.1|9006.6|9007.8|9006.3|9011.4|9009.9|9007.3|9005.8|723
1608780900000|2020-12-24 03:35:00|9007.6|9006.1|9010.3|9008.8|9013|9011.5|9007|9005.5|459
1608781200000|2020-12-24 03:40:00|9010.2|9008.7|9012.6|9011.1|9013|9011.5|9010.2|9008.7|340
1608781500000|2020-12-24 03:45:00|9012.8|9011.3|9013.2|9011.7|9014.3|9012.8|9011.4|9009.9|414
1608781800000|2020-12-24 03:50:00|9013.1|9011.6|9013.2|9011.7|9014.8|9013.3|9012.6|9011.1|336
1608782100000|2020-12-24 03:55:00|9013.3|9011.8|9010.2|9008.7|9014|9012.5|9008.8|9007|513
1608782400000|2020-12-24 04:00:00|9010.5|9009|9007.9|9006.4|9011.2|9009.7|9006.8|9004.9|554
1608782700000|2020-12-24 04:05:00|9007.8|9006.3|9009.7|9007.3|9010.9|9009|9007|9005.1|509
1608783000000|2020-12-24 04:10:00|9009.8|9007.1|9010.5|9009|9012.4|9010.9|9009.3|9007.1|470
1608783300000|2020-12-24 04:15:00|9010.4|9008.9|9011.6|9010.1|9012.1|9010.6|9010|9008|358
1608783600000|2020-12-24 04:20:00|9011.5|9010|9012.7|9011.2|9013.1|9011.4|9009.4|9007.5|344
1608783900000|2020-12-24 04:25:00|9012.8|9011.3|9011.7|9010.2|9013|9011.4|9010.7|9008.8|306
1608784200000|2020-12-24 04:30:00|9011.8|9010.3|9010.1|9008.6|9011.9|9010.4|9008.4|9006.9|451
1608784500000|2020-12-24 04:35:00|9010|9008.5|9010.7|9009.2|9011|9009.5|9009.4|9007.9|294
1608784800000|2020-12-24 04:40:00|9010.6|9009.1|9009.8|9008.3|9011.1|9009.6|9009.4|9007.7|291
1608785100000|2020-12-24 04:45:00|9009.7|9008.2|9008.2|9006.7|9011.1|9009.6|9007.7|9006|327
1608785400000|2020-12-24 04:50:00|9008.1|9006.6|9008.6|9007.1|9008.9|9007.1|9007.4|9005.7|307
1608785700000|2020-12-24 04:55:00|9008.5|9007|9008.2|9006.7|9009|9007.3|9006.4|9004.9|243
1608786000000|2020-12-24 05:00:00|9008.3|9006.8|9007.8|9006.3|9009.1|9007.2|9007.6|9005.6|229
1608786300000|2020-12-24 05:05:00|9007.9|9006.4|9009.1|9007.6|9009.2|9007.7|9007.2|9005.5|178
1608786600000|2020-12-24 05:10:00|9009.2|9007.7|9008.8|9007.3|9009.3|9007.7|9008.2|9006.6|169
1608786900000|2020-12-24 05:15:00|9008.9|9007.4|9008.9|9007.4|9009.4|9007.7|9008.7|9006.7|155
1608787200000|2020-12-24 05:20:00|9008.8|9007.3|9007.2|9005.7|9009.1|9007.6|9006.6|9004.8|233
1608787500000|2020-12-24 05:25:00|9007.3|9005.8|9007|9005.5|9007.6|9005.9|9006|9004.2|234
1608787800000|2020-12-24 05:30:00|9007.3|9005.1|9005.7|9004.2|9007.3|9005.5|9005.3|9003.5|304
1608788100000|2020-12-24 05:35:00|9005.8|9004.3|9006.8|9005.3|9007.1|9005.4|9005.4|9003.9|143
1608788400000|2020-12-24 05:40:00|9006.7|9005.2|9005.1|9003.6|9007.2|9005.5|9004|9002.5|220
1608788700000|2020-12-24 05:45:00|9005|9003.5|9004.8|9003.3|9005.6|9004.2|9004.6|9002.6|186
1608789000000|2020-12-24 05:50:00|9004.7|9003.2|9004.8|9003.3|9005.2|9003.7|9004.4|9002.6|215
1608789300000|2020-12-24 05:55:00|9004.6|9003.1|9004.1|9002.6|9004.9|9003.7|9001.9|9000.4|411
1608789600000|2020-12-24 06:00:00|9004.2|9002.7|9004|9002.5|9004.6|9003|9002.3|9000.8|385
1608789900000|2020-12-24 06:05:00|9004.1|9002.6|9003.1|9001.6|9004.4|9002.9|9002.6|9000.7|326
1608790200000|2020-12-24 06:10:00|9003.2|9001.7|9002.7|9001.2|9003.9|9002.4|9002.3|9000.8|292
1608790500000|2020-12-24 06:15:00|9002.6|9001.1|9003.6|9002.1|9004.3|9002.5|9002.3|9000.8|281
1608790800000|2020-12-24 06:20:00|9003.5|9002|9006.4|9004.9|9007.2|9005.7|9003.5|9001.9|298
1608791100000|2020-12-24 06:25:00|9006.5|9005|9008.2|9006.7|9008.3|9006.8|9006.5|9004.8|208
1608791400000|2020-12-24 06:30:00|9008|9006.5|9011.5|9010|9013.1|9011.5|9007.8|9006.1|388
1608791700000|2020-12-24 06:35:00|9011.7|9010.2|9009.8|9008.3|9011.9|9010.3|9009.6|9008|229
1608792000000|2020-12-24 06:40:00|9009.9|9008.4|9009|9007.5|9010|9008.4|9007.8|9006.3|186
1608792300000|2020-12-24 06:45:00|9008.8|9007.3|9007|9005.5|9009.4|9007.7|9006.5|9005|241
1608792600000|2020-12-24 06:50:00|9006.9|9005.4|9004.1|9002.6|9007.1|9005.6|9001.6|8999.6|348
1608792900000|2020-12-24 06:55:00|9004.2|9002.7|9003.9|9001.7|9007|9005.2|9003.5|9001.4|291
1608793200000|2020-12-24 07:00:00|9003.5|9002|9004.5|9003|9007.2|9005|9003.5|9001.9|560
1608793500000|2020-12-24 07:05:00|9004.4|9002.9|9001.4|8999.9|9004.6|9003|9001|8999.5|336
1608793800000|2020-12-24 07:10:00|9001.5|9000|9000.6|8999.1|9002.1|9000.7|8998.9|8996.8|384
1608794100000|2020-12-24 07:15:00|9000.7|8999.2|9002.6|9001.1|9003.8|9002.3|8998.4|8996.9|404
1608794400000|2020-12-24 07:20:00|9002.5|9001|8999.8|8998.3|9004.2|9002.7|8998.2|8996.7|346
1608794700000|2020-12-24 07:25:00|8999.9|8998.4|8999.4|8996.6|9000.1|8998.6|8995.9|8994.4|421
1608795000000|2020-12-24 07:30:00|8999.3|8996.9|8991.9|8990.4|9000|8998|8991.3|8989.9|575
1608795300000|2020-12-24 07:35:00|8992|8990.5|8992.2|8990.7|8995.4|8994|8991.1|8989.9|395
1608795600000|2020-12-24 07:40:00|8992.4|8990.9|8992.3|8990.8|8993.3|8991.8|8990.4|8989.4|304
1608795900000|2020-12-24 07:45:00|8992.2|8990.7|8999|8997.5|8999.3|8997.8|8992|8990.1|499
1608796200000|2020-12-24 07:50:00|8999.1|8998.2|9001.5|9000|9002.9|9001.4|8996.9|8995.4|524
1608796500000|2020-12-24 07:55:00|9001.4|8999.9|8998.3|8996.8|9004.4|9003.5|8998|8996.5|532
1608796800000|2020-12-24 08:00:00|8998.4|8996.9|9002|9000.5|9004.1|9002.6|8997.9|8996|699
1608797100000|2020-12-24 08:05:00|9001.9|9000.4|8994.6|8993.1|9003.2|9001.7|8994.4|8992.3|731
1608797400000|2020-12-24 08:10:00|8994.7|8993.2|8994.6|8993.1|8996|8994.5|8991.7|8990.2|468
1608797700000|2020-12-24 08:15:00|8994.5|8993|8987.7|8986.2|8994.7|8993.2|8986.9|8985.4|530
1608798000000|2020-12-24 08:20:00|8988|8986.5|8991.8|8990.3|8993.3|8991.8|8987.3|8985.8|497
1608798300000|2020-12-24 08:25:00|8991.7|8990.2|8992|8990.5|8992.6|8991.2|8989.8|8988.3|406
1608798600000|2020-12-24 08:30:00|8991.9|8990.4|8989.7|8988.2|8992.2|8990.7|8987.4|8986.3|421
1608798900000|2020-12-24 08:35:00|8989.8|8988.3|8990.1|8988.6|8992.3|8990.8|8989.5|8988.2|339
1608799200000|2020-12-24 08:40:00|8990|8988.5|8986.7|8985.2|8991.6|8990.4|8983.9|8982.7|570
1608799500000|2020-12-24 08:45:00|8986.8|8985.3|8984.9|8984|8987.8|8986.3|8982.8|8981.3|408
1608799800000|2020-12-24 08:50:00|8985|8984.1|8973.2|8970.4|8986.3|8984.8|8971.3|8969.8|691
1608800100000|2020-12-24 08:55:00|8973.5|8970.6|8975.7|8974.2|8979.2|8977.2|8968|8965.7|879
1608800400000|2020-12-24 09:00:00|8975.8|8974.3|8971.9|8970.4|8978.2|8976.7|8971.2|8969.7|576
1608800700000|2020-12-24 09:05:00|8971.8|8970.3|8980.1|8978.6|8980.6|8979.1|8971|8969.7|495
1608801000000|2020-12-24 09:10:00|8980.2|8978.7|8980.4|8978.9|8982.2|8980.2|8978.3|8976.8|655
1608801300000|2020-12-24 09:15:00|8980.5|8979|8982|8980.5|8983.1|8982|8977|8975.6|561
1608801600000|2020-12-24 09:20:00|8982.2|8980.7|8980.1|8978.6|8982.2|8980.9|8978.9|8978|474
1608801900000|2020-12-24 09:25:00|8980|8978.5|8979.8|8978.3|8980.9|8979.5|8977|8975.3|406
1608802200000|2020-12-24 09:30:00|8979.7|8978.8|8979.3|8978.4|8981.8|8980.3|8978.5|8977|466
1608802500000|2020-12-24 09:35:00|8979.7|8978.2|8975.6|8974.1|8982.6|8981.1|8975.6|8974.1|422
1608802800000|2020-12-24 09:40:00|8975.7|8974.2|8972.2|8970.7|8979.3|8978.1|8971.4|8970.4|707
1608803100000|2020-12-24 09:45:00|8972.3|8970.8|8968|8966.5|8973.9|8972.4|8963.1|8962|648
1608803400000|2020-12-24 09:50:00|8967.8|8966.3|8963.1|8961.6|8967.9|8966.4|8963|8961.5|696
1608803700000|2020-12-24 09:55:00|8962.8|8961.9|8966.5|8965|8967|8965.1|8959.6|8958.1|636
1608804000000|2020-12-24 10:00:00|8967|8964.6|8966.3|8964.8|8967.8|8965.7|8961.9|8960.7|415
1608804300000|2020-12-24 10:05:00|8966.4|8964.9|8966.7|8965.2|8969.1|8967.6|8965.8|8964.3|464
1608804600000|2020-12-24 10:10:00|8966.8|8965.3|8960.8|8959.3|8967|8965.5|8959.7|8958.2|510
1608804900000|2020-12-24 10:15:00|8960.9|8959.4|8957.6|8956.7|8961.2|8959.7|8956|8954.8|489
1608805200000|2020-12-24 10:20:00|8957.8|8956.3|8955.8|8954.3|8958.1|8956.8|8953.9|8952.6|447
1608805500000|2020-12-24 10:25:00|8955.7|8954.2|8958.5|8957|8960.5|8959|8954|8952.8|503
1608805800000|2020-12-24 10:30:00|8958.7|8957.2|8956.7|8955.2|8963.3|8961.8|8955.2|8953.7|517
1608806100000|2020-12-24 10:35:00|8956.9|8955.4|8956.4|8954.9|8957.6|8956.1|8955.2|8953.7|437
1608806400000|2020-12-24 10:40:00|8956.3|8954.8|8958.6|8957.1|8959.3|8958|8955.4|8953.9|415
1608806700000|2020-12-24 10:45:00|8958.7|8957.2|8961.2|8959.7|8962.2|8960.6|8958.1|8956.6|410
1608807000000|2020-12-24 10:50:00|8961.1|8959.6|8958.5|8957|8962.5|8961.5|8958.1|8956.6|428
1608807300000|2020-12-24 10:55:00|8958.3|8956.8|8965.8|8964.3|8969.8|8968.3|8958.3|8956.8|679
1608807600000|2020-12-24 11:00:00|8965.7|8964.2|8971.9|8970.4|8976.7|8975.2|8964.8|8963.3|731
1608807900000|2020-12-24 11:05:00|8971.8|8970.3|8971.2|8969.7|8973.3|8971.8|8969.1|8967.6|559
1608808200000|2020-12-24 11:10:00|8971.3|8969.8|8965.9|8964.4|8971.6|8970.1|8964.7|8963.3|569
1608808500000|2020-12-24 11:15:00|8965.8|8964.3|8963.9|8962.4|8966.4|8964.6|8960.6|8958.6|485
1608808800000|2020-12-24 11:20:00|8964|8962.5|8966.3|8964.8|8966.3|8964.8|8962.2|8960.9|331
1608809100000|2020-12-24 11:25:00|8966.2|8964.7|8970.5|8969|8971.5|8970|8966.2|8964.7|292
1608809400000|2020-12-24 11:30:00|8970.4|8968.9|8973.1|8971.6|8975.2|8973.7|8970.4|8968.9|454
1608809700000|2020-12-24 11:35:00|8973|8971.5|8972.6|8971.1|8976.5|8975|8972.3|8971.1|353
1608810000000|2020-12-24 11:40:00|8972.4|8971.5|8972.5|8971|8975.3|8974|8972.1|8970.6|319
1608810300000|2020-12-24 11:45:00|8972.6|8971.1|8974.5|8973|8976|8974.5|8970.2|8968.7|363
1608810600000|2020-12-24 11:50:00|8974.4|8972.9|8972|8970.5|8975.7|8974.2|8971.9|8970.4|396
1608810900000|2020-12-24 11:55:00|8971.8|8970.3|8975.7|8974.2|8977.2|8975.7|8971|8969.5|394
1608811200000|2020-12-24 12:00:00|8975.6|8974.1|8973.2|8971.7|8976|8975.1|8973.1|8971.7|383
1608811500000|2020-12-24 12:05:00|8973.3|8971.8|8973.5|8972.6|8974.8|8973.3|8970.3|8969.2|377
1608811800000|2020-12-24 12:10:00|8973.3|8972.4|8971.7|8970.2|8973.3|8972.4|8970.8|8969.7|423
1608812100000|2020-12-24 12:15:00|8971.6|8970.1|8974|8972.5|8975.9|8974.8|8971.5|8970|391
1608812400000|2020-12-24 12:20:00|8973.5|8972.6|8975.3|8974.4|8975.9|8975|8972.4|8970.9|464
1608812700000|2020-12-24 12:25:00|8975.4|8974.5|8979.1|8978.2|8979.1|8978.2|8975.1|8974.1|424
1608813000000|2020-12-24 12:30:00|8979|8978.1|8980.3|8979.4|8980.7|8979.8|8978.5|8977.3|335
1608813300000|2020-12-24 12:35:00|8980.5|8979.6|8984.3|8982.1|8995.7|8993.4|8980.2|8979.3|796
1608813600000|2020-12-24 12:40:00|8984.6|8982.2|8977.4|8975.9|8984.8|8982.7|8976.6|8975.1|616
1608813900000|2020-12-24 12:45:00|8977.2|8975.7|8979.4|8977.9|8981.8|8980.4|8975.4|8973.9|574
1608814200000|2020-12-24 12:50:00|8979.3|8977.8|8979.6|8978.7|8982.9|8981.6|8979.2|8977.7|354
1608814500000|2020-12-24 12:55:00|8979.7|8978.8|8975.4|8973.9|8981.5|8980.1|8973.3|8972.3|518
1608814800000|2020-12-24 13:00:00|8975.5|8974|8977.9|8976.4|8979.5|8978.2|8974.5|8973|541
1608815100000|2020-12-24 13:05:00|8977.8|8976.3|8979.7|8978.2|8981.8|8980.3|8977.8|8976.3|279
1608815400000|2020-12-24 13:10:00|8979.6|8978.1|8980.1|8978.6|8981.5|8980|8977.8|8976.1|282
1608815700000|2020-12-24 13:15:00|8980.2|8978.7|8979.3|8977.8|8981.4|8979.9|8979|8977.8|300
1608816000000|2020-12-24 13:20:00|8979.5|8978|8983.3|8981.8|8984.5|8983.2|8978.7|8977.2|456
1608816300000|2020-12-24 13:25:00|8983|8982.1|8980.1|8978.6|8983.7|8982.7|8980|8978.5|412
1608816600000|2020-12-24 13:30:00|8980.3|8978.8|8978.6|8977.1|8983.1|8981.9|8978.5|8977|433
1608816900000|2020-12-24 13:35:00|8978.1|8977.2|8981.5|8980|8982.9|8981.5|8977.6|8976.5|434
1608817200000|2020-12-24 13:40:00|8981.4|8979.9|8979.7|8978.2|8981.5|8980.4|8976.8|8975.3|333
1608817500000|2020-12-24 13:45:00|8979.5|8978|8978.3|8976.8|8979.5|8978.2|8977.8|8976.6|399
1608817800000|2020-12-24 13:50:00|8978.5|8977|8973.4|8971.9|8979.4|8977.9|8971.6|8970.4|495
1608818100000|2020-12-24 13:55:00|8973.3|8971.8|8969.5|8968|8974.2|8972.8|8968.7|8967.8|469
1608818400000|2020-12-24 14:00:00|8969.7|8968.2|8972.4|8970.9|8974|8972.5|8969.2|8967.8|485
1608818700000|2020-12-24 14:05:00|8972.5|8971|8974.5|8973.6|8975.2|8973.9|8972.4|8970.9|434
1608819000000|2020-12-24 14:10:00|8974.6|8973.7|8972.1|8970.6|8975.8|8974.6|8971.2|8969.7|379
1608819300000|2020-12-24 14:15:00|8972|8970.5|8971.8|8970.3|8974.1|8972.6|8970.1|8968.6|477
1608819600000|2020-12-24 14:20:00|8971.7|8970.2|8965.7|8964.2|8971.9|8970.4|8965|8963.5|700
1608819900000|2020-12-24 14:25:00|8965.8|8964.3|8964.1|8962.6|8967.5|8966|8963.4|8961.8|498
1608820200000|2020-12-24 14:30:00|8964.4|8962.9|8967.1|8966.2|8969.1|8968.1|8963.7|8961.8|570
1608820500000|2020-12-24 14:35:00|8967.2|8966.3|8963.9|8962.4|8967.6|8966.3|8957.9|8955.6|927
1608820800000|2020-12-24 14:40:00|8964|8962.5|8972.4|8970.9|8974|8972.6|8964|8962.5|792
1608821100000|2020-12-24 14:45:00|8972.7|8970.4|8965.2|8963.7|8974|8972.5|8965.2|8963.7|587
1608821400000|2020-12-24 14:50:00|8965.3|8963.8|8965.9|8964.4|8966.5|8964.8|8958.2|8956.7|851
1608821700000|2020-12-24 14:55:00|8965.8|8964.3|8974.4|8972.9|8977.6|8975.1|8965.8|8964.1|796
1608822000000|2020-12-24 15:00:00|8974.5|8973|8999.8|8997.6|9002|9000.1|8974.4|8972.6|1650
1608822300000|2020-12-24 15:05:00|8999.4|8997.9|8992.3|8989.1|8999.9|8998.1|8983.5|8980|1415
1608822600000|2020-12-24 15:10:00|8992.2|8989.2|8994.7|8993.2|8995.3|8993.5|8989.5|8987.3|838
1608822900000|2020-12-24 15:15:00|8994.6|8993.1|8989.2|8986.6|8995.4|8993.4|8983.8|8981.8|1109
1608823200000|2020-12-24 15:20:00|8989.1|8986.7|8997.2|8994.8|9000.6|8999.1|8988.8|8986.4|1168
1608823500000|2020-12-24 15:25:00|8997.3|8994.9|8997.9|8995.5|9000.8|8999.3|8995.3|8993.4|885
1608823800000|2020-12-24 15:30:00|8997.8|8995.6|9000.1|8998.6|9001.1|8999.9|8997.3|8995.4|680
1608824100000|2020-12-24 15:35:00|9000|8998.5|9000.8|8999.3|9001.6|9000.1|8998.7|8997.2|579
1608824400000|2020-12-24 15:40:00|9001.1|8999.6|9005.4|9003.2|9008.7|9006|9000.6|8997.5|1387
1608824700000|2020-12-24 15:45:00|9005.5|9003.1|9003.4|9001.9|9010|9007.3|9003|9000.8|1089
1608825000000|2020-12-24 15:50:00|9003.5|9002|9000.3|8998.8|9005.1|9002.4|8998.9|8996.9|1016
1608825300000|2020-12-24 15:55:00|9000.4|8998.9|9000.4|8998.9|9001.2|8999.7|8998.3|8996.8|666
1608825600000|2020-12-24 16:00:00|9000.5|8999|9000.5|8999|9001.2|8999.8|8995.3|8993|731
1608825900000|2020-12-24 16:05:00|9000.6|8999.1|9001.5|9000|9001.7|9000.2|8999.2|8997.7|554
1608826200000|2020-12-24 16:10:00|9001.6|9000.1|9000|8998.5|9001.7|9000.2|8999.1|8997.6|515
1608826500000|2020-12-24 16:15:00|8999.8|8998.3|9000.7|8999.2|9001.7|9000.2|8999.7|8998.2|355
1608826800000|2020-12-24 16:20:00|9000.8|8999.3|9000.2|8998.7|9001.2|8999.9|8999.7|8998.2|380
1608827100000|2020-12-24 16:25:00|9000.3|8998.8|8995.9|8994.4|9000.8|8999.5|8995.7|8994.1|476
1608827400000|2020-12-24 16:30:00|8995.8|8994.3|8993.9|8992.4|8996.5|8994.9|8992.2|8990.9|413
1608827700000|2020-12-24 16:35:00|8993.8|8992.3|8992|8990.5|8994.1|8992.6|8990.3|8988.8|356
1608828000000|2020-12-24 16:40:00|8991.9|8990.4|8994.9|8993.4|8995.5|8994|8991.4|8989.6|416
1608828300000|2020-12-24 16:45:00|8994.8|8993.3|8996.9|8995.4|8997.3|8995.8|8993.8|8992.3|244
1608828600000|2020-12-24 16:50:00|8997|8995.5|8992.2|8990.7|8997|8995.6|8992.1|8990.6|370
1608828900000|2020-12-24 16:55:00|8992.1|8990.6|8992.6|8991.1|8993.6|8991.8|8988.9|8987.4|393
1608829200000|2020-12-24 17:00:00|8992.7|8991.2|8993.8|8992.3|8994.6|8992.9|8992.4|8990.8|372
1608829500000|2020-12-24 17:05:00|8993.9|8992.4|8995.8|8993.6|8996.3|8994.3|8993.5|8991.7|352
1608829800000|2020-12-24 17:10:00|8995.2|8993.5|8995.9|8994.4|8996.6|8994.6|8994|8991.9|446
1608830100000|2020-12-24 17:15:00|8995.8|8994.3|8996.1|8994.6|8997.3|8995.2|8994.9|8992.6|364
1608830400000|2020-12-24 17:20:00|8996.5|8994.2|8995.9|8994.4|8996.9|8995|8994.8|8992.5|377
1608830700000|2020-12-24 17:25:00|8996|8994.5|8998.5|8996.2|8999.1|8997.2|8995.8|8994.3|439
1608831000000|2020-12-24 17:30:00|8998.6|8996.4|9000.2|8998.7|9000.4|8998.9|8998|8996.3|260
1608831300000|2020-12-24 17:35:00|9000.1|8998.6|9000.8|8999.3|9001|8999.5|8999.7|8998.2|212
1608831600000|2020-12-24 17:40:00|9000.7|8999.2|9000.3|8998.8|9001.2|9000|8999|8997.5|298
1608831900000|2020-12-24 17:45:00|9000.4|8998.9|9000.1|8998.6|9001.5|9000|8999.8|8998|391
1608832200000|2020-12-24 17:50:00|9000.2|8998.7|9000.3|8998.8|9001.3|8999.8|8999.3|8997.4|314
1608832500000|2020-12-24 17:55:00|9000.4|8998.9|9000.2|8998.7|9001.3|8999.8|8999.1|8997.4|454
1608832800000|2020-12-24 18:00:00|9000.1|8998.6|9000.7|8999.2|9002.5|9000.4|9000.1|8998.2|407
1608833100000|2020-12-24 18:05:00|9001|8998.8|9000.8|8999.3|9001.2|8999.7|8999.6|8997.7|394
1608833400000|2020-12-24 18:10:00|9000.7|8999.2|9002.1|8996.9|9002.3|8999.5|8998.7|8996.7|696
1608833700000|2020-12-24 18:15:00|9001.8|8997|9000.1|8996.6|9004.3|8998.2|8999.2|8992.3|681
1608834000000|2020-12-24 18:20:00|9000|8996.4|9002.7|8995.1|9008.7|8999.1|8999.3|8992.1|782
1608834300000|2020-12-24 18:25:00|9002.5|8995|9007.2|8999.9|9009.8|9000.3|8998.5|8992.2|1003
1608834600000|2020-12-24 18:30:00|9008.5|8998.4|9003.8|9001.2|9009.3|9001.9|9001.6|8991.8|838
1608834900000|2020-12-24 18:35:00|9003.4|9001.9|9001.3|8997.9|9008.4|9001.9|8999.8|8992.3|635
1608835200000|2020-12-24 18:40:00|9000.2|8996.4|9001.4|8996|9003.2|8999|8998.5|8992.2|864
1608835500000|2020-12-24 18:45:00|9001.2|8995.5|9001|8995.4|9002|8997.1|8999|8992|667
1608835800000|2020-12-24 18:50:00|9001.1|8995.5|9001.5|8997.5|9003.9|8999.2|8999.3|8993|521
1608836100000|2020-12-24 18:55:00|9001.6|8997.2|9001.8|8996.8|9006.7|9000.1|9000.5|8992.6|646
1608836400000|2020-12-24 19:00:00|9001.7|8996.5|9004.1|8996.4|9006.8|9000.2|9001.1|8992.1|512
1608836700000|2020-12-24 19:05:00|9003.9|8996.6|9000.7|8994.4|9006.8|8999.3|8999.8|8990.7|467
1608837000000|2020-12-24 19:10:00|9001.2|8995|9001|8996.8|9001.6|8998.6|8999.4|8992.3|331
1608837300000|2020-12-24 19:15:00|9000.9|8997.5|9002.4|8998.1|9005.2|8999.6|9000.1|8993.8|274
1608837600000|2020-12-24 19:20:00|9002.6|8998.2|9002.5|8995.3|9006.3|9000.2|9001|8993.6|382
1608837900000|2020-12-24 19:25:00|9002.4|8995|9002.3|8996.3|9006.5|8998.8|8999.9|8992.5|551
1608838200000|2020-12-24 19:30:00|9002.2|8996.7|9001|8995.5|9006.7|8999.4|9000.1|8992.6|450
1608838500000|2020-12-24 19:35:00|9001.3|8995.7|9000.9|8993.8|9004|8997.8|9000.3|8992.8|417
1608838800000|2020-12-24 19:40:00|9000.8|8996|9002.3|8995.3|9002.9|8999.3|8999.8|8991.8|295
1608839100000|2020-12-24 19:45:00|9002.2|8994.5|9000.8|8996.6|9002.5|8998.2|8999.4|8992.8|395
1608839400000|2020-12-24 19:50:00|9000.9|8996.5|9001.2|8994.9|9003.2|8999.5|9000|8992.6|524
1608839700000|2020-12-24 19:55:00|9001.1|8995.6|9000.4|8994.4|9003.4|8997.4|8999.8|8991.9|512
1608840000000|2020-12-24 20:00:00|9001.2|8994.8|9000.2|8994.1|9002.7|8998.1|8999.2|8991.9|508
1608840300000|2020-12-24 20:05:00|9000.6|8993.8|9001.8|8997.3|9002.9|8998.5|8999.8|8993.1|344
1608840600000|2020-12-24 20:10:00|9001.6|8998.4|9000|8998.5|9003|8999.4|8999.1|8995.4|180
1608840900000|2020-12-24 20:15:00|8999.9|8998.4|8999.5|8998|9001.2|8999.7|8999|8997.5|149
1608841200000|2020-12-24 20:20:00|9000.2|8998.7|9002|9000.5|9009.1|9001.9|8998.4|8995.2|398
1608841500000|2020-12-24 20:25:00|9001.9|9000.4|9003.2|9001.7|9006.5|9002.7|9001.2|8997.9|653
1608841800000|2020-12-24 20:30:00|9003.1|9001.6|9003.4|9001.9|9006.4|9003|9002.1|8998.6|499
1608842100000|2020-12-24 20:35:00|9003.5|9002|9003.1|9001.6|9007.1|9002.5|9001.2|8995.1|281
1608842400000|2020-12-24 20:40:00|9003|9001.5|9004.4|8996|9005.9|9001.7|9001.6|8992.7|464
1608842700000|2020-12-24 20:45:00|9002.4|9000.9|9005.2|8997.7|9006.5|9001.5|9002|8993.9|409
1608843000000|2020-12-24 20:50:00|9002.7|9001.2|9002.2|9000.7|9005.6|9001.4|9001.7|8995.8|175
1608843300000|2020-12-24 20:55:00|9002.1|9000.6|9001.9|9000.4|9006.1|9001.2|9001.2|8995.8|252
1608843600000|2020-12-24 21:00:00|9002|9000.5|9001.1|8999.6|9005.7|9001|9000.1|8995.5|275
1608843900000|2020-12-24 21:05:00|9001.6|9000.1|9002.8|8994.5|9007|9000.4|9001.1|8994|291
1608844200000|2020-12-24 21:10:00|9003.2|8994.6|9003.7|8993.2|9006.6|8995.4|8999|8991.3|395
1608844500000|2020-12-24 21:15:00|9003.2|8993.1|9001.8|8994|9006|8996.2|8997.7|8988.9|315
1608844800000|2020-12-24 21:20:00|9001.3|8993.5|9000.1|8989.9|9005.4|8993.5|8998.3|8989.6|344
1608845100000|2020-12-24 21:25:00|9001.1|8990|9000|8990|9004.2|8992.2|8998.8|8987.9|362
1608845400000|2020-12-24 21:30:00|8999.7|8990.3|8999.2|8987.2|9003.2|8992.9|8996.4|8987.2|145
1608845700000|2020-12-24 21:35:00|8997.5|8985.5|9000.4|8988.7|9004.2|8993.7|8997.5|8985.5|153
1608846000000|2020-12-24 21:40:00|9002.4|8991.6|8999.3|8990.6|9002.8|8991.6|8996.9|8985.1|213
1608846300000|2020-12-24 21:45:00|8999.9|8990.7|8999|8987|9004.7|8992.7|8987.6|8975.6|209
1608846600000|2020-12-24 21:50:00|8999.1|8987.1|8992.8|8980.8|9003.4|8991.4|8991.1|8979.1|237
1608846900000|2020-12-24 21:55:00|9001.4|8989.4|8996.2|8984.2|9004.5|8992.5|8996|8984|111
1609102800000|2020-12-27 21:00:00|8999.1|8982.1|8999.1|8982.1|8999.1|8982.1|8999.1|8982.1|1
1609104300000|2020-12-27 21:25:00|9009.3|8987.3|9008.8|8986.8|9009.3|8987.3|9007|8985|9
1609104600000|2020-12-27 21:30:00|9009|8987|9009.8|8987.8|9010.5|8988.5|9008.2|8986.2|23
1609104900000|2020-12-27 21:35:00|9010|8988|9009.8|8987.8|9010|8988|9009.8|8987.8|4
1609105800000|2020-12-27 21:50:00|9006.8|8984.8|9006.8|8984.8|9006.8|8984.8|9006.8|8984.8|1
1609106100000|2020-12-27 21:55:00|9007.1|8985.1|9009.9|8987.9|9014.2|8992.2|9007.1|8985.1|18
1609106400000|2020-12-27 22:00:00|9011.2|8989.2|9010.7|8988.7|9016.9|8994.9|9006.8|8984.8|51
1609106700000|2020-12-27 22:05:00|9010.6|8988.6|9008|8986|9010.6|8988.6|9003|8981|113
1609107000000|2020-12-27 22:10:00|9007.5|8985.5|9007.8|8985.8|9009.9|8987.9|9002.6|8980.6|163
1609107300000|2020-12-27 22:15:00|9006.4|8985.3|9006.8|8984.8|9007.6|8985.6|9005.9|8984.1|103
1609107600000|2020-12-27 22:20:00|9006.9|8984.9|9006.2|8985.1|9008.2|8986.2|9005.1|8983.1|99
1609107900000|2020-12-27 22:25:00|9006.7|8984.7|9006.4|8984.8|9007.7|8985.7|9005.5|8983.5|84
1609108200000|2020-12-27 22:30:00|9006.5|8984.9|9003.6|8986.6|9007.4|8987.8|9002.5|8981|103
1609108500000|2020-12-27 22:35:00|9004.1|8987.1|9004.7|8987.7|9004.9|8987.9|9003.1|8986.1|61
1609108800000|2020-12-27 22:40:00|9004.5|8987.5|9003.3|8986.3|9004.7|8987.7|9003.1|8986.1|89
1609109100000|2020-12-27 22:45:00|9003.5|8986.5|9003.5|8986.5|9003.9|8986.9|9001.9|8985.3|90
1609109400000|2020-12-27 22:50:00|9003.7|8986.7|9003.8|8986.8|9006.7|8989.7|9001.1|8984.1|99
1609109700000|2020-12-27 22:55:00|9003.7|8986.7|9005.2|8988.2|9005.2|8988.2|9002.3|8985.3|92
1609110000000|2020-12-27 23:00:00|9004.5|8987.5|8999.2|8997.7|9008.5|9000.6|8997.4|8985.8|997
1609110300000|2020-12-27 23:05:00|8999.1|8997.6|8996.2|8993.5|9006.1|8998.7|8992.4|8988.5|714
1609110600000|2020-12-27 23:10:00|8996.3|8993.4|9000.6|8997.8|9001|8998.2|8996.1|8993|514
1609110900000|2020-12-27 23:15:00|9001.6|8997|9000.2|8997.6|9002.7|8999.9|8999.3|8996.7|425
1609111200000|2020-12-27 23:20:00|9000.3|8997.7|8999.4|8997.1|9003.1|9001|8997.7|8995.7|851
1609111500000|2020-12-27 23:25:00|8999.5|8997.2|8998.4|8996.1|9003.4|9001.7|8997.8|8995.5|749
1609111800000|2020-12-27 23:30:00|8998.5|8996.4|8997.6|8996.1|9001|8999.2|8997.1|8995.2|572
1609112100000|2020-12-27 23:35:00|8997.7|8996.2|8997.4|8995.9|9000.3|8998.8|8997.2|8995.3|337
1609112400000|2020-12-27 23:40:00|8997.5|8996|8997|8995.5|8998.4|8996.5|8996.4|8994.5|370
1609112700000|2020-12-27 23:45:00|8997.1|8995.6|8997.3|8995.1|8997.6|8995.7|8994.4|8992.5|319
1609113000000|2020-12-27 23:50:00|8996.8|8995.3|8995.2|8993.7|8997.7|8996|8995.2|8993.4|271
1609113300000|2020-12-27 23:55:00|8995|8993.5|8994.1|8992.6|8995.1|8993.6|8992.4|8990.7|301
1609113600000|2020-12-28 00:00:00|8994.4|8992.9|8993.2|8991.7|8995.2|8993.5|8992.3|8990.8|536
1609113900000|2020-12-28 00:05:00|8993.4|8991.9|8999.8|8998.3|9003.5|9001.4|8993.4|8991.9|1097
1609114200000|2020-12-28 00:10:00|9000.3|8998.1|9000.8|8999.3|9001.9|9000.4|8998.4|8996.6|570
1609114500000|2020-12-28 00:15:00|9000.7|8999.2|9000|8998.5|9002.3|9000.8|8998.5|8997|535
1609114800000|2020-12-28 00:20:00|8999.9|8998.4|9000.5|8999|9000.6|8999.1|8998.9|8997.4|305
1609115100000|2020-12-28 00:25:00|9000.3|8998.8|9000.2|8998.7|9002.9|9000.8|9000|8998.5|294
1609115400000|2020-12-28 00:30:00|9000.4|8998.9|8999.4|8997.9|9002.7|9000.7|8998.2|8996.7|452
1609115700000|2020-12-28 00:35:00|8999.3|8997.8|8997.7|8996.2|8999.4|8997.9|8997.3|8995.7|293
1609116000000|2020-12-28 00:40:00|8997.6|8996.1|9001.7|9000.2|9002.3|9000.8|8997.3|8995.8|329
1609116300000|2020-12-28 00:45:00|9001.6|9000.1|9001.1|8999.6|9002.3|9000.8|8999.9|8998.4|299
1609116600000|2020-12-28 00:50:00|9001|8999.5|9009.1|9007.6|9009.1|9007.6|8999.7|8998.2|736
1609116900000|2020-12-28 00:55:00|9009|9007.5|9009.8|9008.3|9010.6|9009.1|9006.2|9004.4|565
1609117200000|2020-12-28 01:00:00|9009.9|9008.4|9010.5|9009|9010.9|9009.4|9008|9006.5|540
1609117500000|2020-12-28 01:05:00|9010.4|9008.9|9010.2|9008.7|9010.5|9009|9005.6|9003.8|563
1609117800000|2020-12-28 01:10:00|9010.3|9008.8|9008.9|9007.4|9012|9010.5|9007.6|9006.3|540
1609118100000|2020-12-28 01:15:00|9008.8|9007.3|9013.1|9011.6|9013.9|9012.4|9008.2|9007.1|556
1609118400000|2020-12-28 01:20:00|9013|9011.5|9011.6|9010.1|9014.2|9012.7|9011|9009.5|391
1609118700000|2020-12-28 01:25:00|9011.5|9010|9008.4|9007.5|9011.6|9010.1|9008.3|9006.8|325
1609119000000|2020-12-28 01:30:00|9008.5|9007.6|9007.1|9005.6|9009.1|9007.8|9006.6|9004.8|392
1609119300000|2020-12-28 01:35:00|9007.2|9005.7|9007|9005.5|9008.2|9006.7|9006.2|9004.7|325
1609119600000|2020-12-28 01:40:00|9007.1|9005.6|9011.1|9009.6|9011.3|9009.8|9006.5|9005|458
1609119900000|2020-12-28 01:45:00|9011.2|9009.7|9009.8|9008.9|9011.9|9010.8|9009.4|9008.4|342
1609120200000|2020-12-28 01:50:00|9009.7|9008.8|9009.2|9007.7|9010.5|9009|9007.8|9006.7|431
1609120500000|2020-12-28 01:55:00|9009.3|9007.8|9010.5|9009|9010.9|9009.4|9008.1|9007|257
1609120800000|2020-12-28 02:00:00|9010.4|9008.9|9009.8|9008.3|9010.5|9009|9008.7|9007.2|271
1609121100000|2020-12-28 02:05:00|9009.7|9008.2|9008.5|9007|9009.8|9008.6|9007.7|9006.2|393
1609121400000|2020-12-28 02:10:00|9008.6|9007.1|9010.4|9008.9|9011.6|9010.5|9008.4|9007.1|440
1609121700000|2020-12-28 02:15:00|9010.5|9009|9010.2|9008.7|9010.8|9009.7|9008.4|9007.1|390
1609122000000|2020-12-28 02:20:00|9010.3|9008.8|9008|9007.1|9011.4|9010.1|9007.7|9006.5|338
1609122300000|2020-12-28 02:25:00|9008.1|9007.2|9007.7|9006.2|9009.8|9008.7|9007.4|9005.9|396
1609122600000|2020-12-28 02:30:00|9007.8|9006.3|9008.9|9008|9010.2|9008.9|9007.7|9006.2|363
1609122900000|2020-12-28 02:35:00|9008.8|9007.9|9008.6|9007.7|9009.2|9008.1|9006.3|9005|315
1609123200000|2020-12-28 02:40:00|9008.5|9007.6|9008.8|9007.3|9009.6|9008.4|9006.8|9005.4|260
1609123500000|2020-12-28 02:45:00|9008.7|9007.2|9007.1|9006.2|9009.1|9007.9|9006.6|9005.5|179
1609123800000|2020-12-28 02:50:00|9006.8|9005.9|9005.4|9004.5|9010.1|9008.8|9005|9003.8|281
1609124100000|2020-12-28 02:55:00|9005.3|9004.4|9005.6|9004.1|9005.9|9004.7|9003.6|9002.4|316
1609124400000|2020-12-28 03:00:00|9005.7|9004.2|9001.7|9000.8|9006.1|9004.6|9000.7|8999.2|378
1609124700000|2020-12-28 03:05:00|9001.6|9000.7|9004.4|9002.9|9005|9003.8|9001.1|9000.2|286
1609125000000|2020-12-28 03:10:00|9004.3|9002.8|9005.4|9003.9|9006.1|9005.1|9003.9|9002.5|235
1609125300000|2020-12-28 03:15:00|9005.5|9004|9008.1|9006.6|9008.5|9007.1|9005.4|9003.9|300
1609125600000|2020-12-28 03:20:00|9008.2|9006.7|9006.8|9005.9|9008.5|9007.4|9006.7|9005.6|301
1609125900000|2020-12-28 03:25:00|9006.9|9006|9005.1|9004.2|9008.3|9007|9005|9004.1|273
1609126200000|2020-12-28 03:30:00|9005.2|9004.3|9004.5|9003.6|9006|9005.1|9004.1|9002.9|226
1609126500000|2020-12-28 03:35:00|9004.8|9003.9|9003.3|9002.4|9004.8|9003.9|9001.7|9000.8|245
1609126800000|2020-12-28 03:40:00|9003.2|9002.3|9002.6|9001.1|9004.1|9003.1|9002|9000.7|208
1609127100000|2020-12-28 03:45:00|9002.3|9001.4|9004.8|9003.3|9005.2|9004|9000.9|8999.6|240
1609127400000|2020-12-28 03:50:00|9004.9|9003.4|9004.2|9003.3|9005.8|9004.4|9003.9|9002.4|237
1609127700000|2020-12-28 03:55:00|9004.1|9003.2|9003.3|9001.8|9005.1|9003.8|9003.2|9001.7|224
1609128000000|2020-12-28 04:00:00|9003.4|9001.9|9006.2|9005.3|9006.4|9005.3|9003.1|9001.9|273
1609128300000|2020-12-28 04:05:00|9006.1|9005.2|9007.4|9006.5|9008.6|9007.6|9005.9|9004.6|234
1609128600000|2020-12-28 04:10:00|9007.5|9006.6|9007.9|9006.4|9009.1|9007.9|9006.8|9005.7|240
1609128900000|2020-12-28 04:15:00|9008|9006.5|9009.2|9007.7|9011|9009.5|9007.4|9006.2|228
1609129200000|2020-12-28 04:20:00|9009.3|9007.8|9006.9|9006|9009.8|9008.4|9006.3|9004.8|264
1609129500000|2020-12-28 04:25:00|9007|9006.1|9007.2|9006.3|9007.6|9006.5|9006.1|9004.9|211
1609129800000|2020-12-28 04:30:00|9007.3|9006.4|9006.1|9005.2|9008.1|9007.2|9006|9004.8|227
1609130100000|2020-12-28 04:35:00|9006.2|9005.3|9006.5|9005.6|9007.2|9006|9005.5|9004.3|139
1609130400000|2020-12-28 04:40:00|9006.4|9005.5|9005.6|9004.7|9007|9005.6|9005.1|9003.9|210
1609130700000|2020-12-28 04:45:00|9005.5|9004.6|9005.4|9004.5|9006.5|9005.4|9004.7|9003.5|188
1609131000000|2020-12-28 04:50:00|9005.3|9004.4|9004.7|9003.2|9006|9004.7|9004.7|9003.2|189
1609131300000|2020-12-28 04:55:00|9004.6|9003.1|9003.3|9001.8|9005|9003.8|9002.8|9001.6|181
1609131600000|2020-12-28 05:00:00|9003|9002.1|9003.9|9002.4|9004.9|9003.7|9003|9001.8|242
1609131900000|2020-12-28 05:05:00|9003.6|9002.7|9002.8|9001.9|9004.9|9003.7|9002.6|9001.3|239
1609132200000|2020-12-28 05:10:00|9002.7|9001.8|9003.6|9002.1|9004.7|9003.6|9001.9|9000.7|197
1609132500000|2020-12-28 05:15:00|9003.5|9002|9005|9004.1|9005.3|9004.2|9002.9|9001.6|198
1609132800000|2020-12-28 05:20:00|9005.1|9004.2|9006|9004.5|9006.1|9005|9004.6|9003.7|157
1609133100000|2020-12-28 05:25:00|9005.9|9004.4|9005.6|9004.1|9006|9004.6|9004.4|9003.1|172
1609133400000|2020-12-28 05:30:00|9005.8|9004.3|9005.9|9004.4|9006.3|9005.1|9004.9|9003.8|221
1609133700000|2020-12-28 05:35:00|9005.8|9004.3|9005.1|9004.2|9006.2|9004.9|9004.3|9002.9|283
1609134000000|2020-12-28 05:40:00|9005.5|9004|9005.5|9004|9006.1|9004.8|9004.5|9003.2|332
1609134300000|2020-12-28 05:45:00|9005.6|9004.1|9005.4|9003.9|9006|9005|9004.1|9002.9|273
1609134600000|2020-12-28 05:50:00|9005.3|9003.8|9005.7|9004.2|9005.9|9004.9|9004.6|9003.2|286
1609134900000|2020-12-28 05:55:00|9005.6|9004.1|9006.4|9004.9|9006.8|9005.6|9005.1|9003.6|450
1609135200000|2020-12-28 06:00:00|9006.1|9004.6|9006.2|9005.3|9006.8|9005.6|9003.6|9002.4|456
1609135500000|2020-12-28 06:05:00|9006.4|9005.5|9010.1|9008.6|9010.2|9008.7|9006.3|9005.2|359
1609135800000|2020-12-28 06:10:00|9010|9008.5|9008.3|9006.8|9010|9008.5|9008.2|9006.7|262
1609136100000|2020-12-28 06:15:00|9008.2|9006.7|9007.9|9006.4|9008.3|9007|9006.8|9005.6|248
1609136400000|2020-12-28 06:20:00|9008|9006.5|9010.3|9008.8|9010.3|9008.8|9007.3|9005.8|233
1609136700000|2020-12-28 06:25:00|9010.2|9008.7|9008.6|9007.1|9010.8|9009.7|9008.4|9007|266
1609137000000|2020-12-28 06:30:00|9008.7|9007.2|9010.2|9008.7|9011|9009.8|9007.5|9006.1|330
1609137300000|2020-12-28 06:35:00|9010.3|9008.8|9010.6|9009.1|9012.3|9010.9|9009.8|9008.3|230
1609137600000|2020-12-28 06:40:00|9010.7|9009.2|9012.7|9011.8|9014.1|9012.6|9010.3|9008.8|191
1609137900000|2020-12-28 06:45:00|9013|9011.5|9014.3|9012.8|9015.3|9014.4|9012|9010.8|284
1609138200000|2020-12-28 06:50:00|9014.2|9012.7|9013|9012.1|9015|9013.5|9012.8|9011.9|251
1609138500000|2020-12-28 06:55:00|9012.9|9012|9011.2|9009.7|9013|9012.1|9009.2|9007.8|363
1609138800000|2020-12-28 07:00:00|9011.5|9010|9009.7|9008.8|9011.6|9010.5|9009.1|9008|445
1609139100000|2020-12-28 07:05:00|9009.6|9008.7|9007.3|9005.8|9010.3|9009.4|9006.8|9005.6|289
1609139400000|2020-12-28 07:10:00|9007.2|9005.7|9008.8|9007.9|9009.1|9008.2|9006.3|9005|290
1609139700000|2020-12-28 07:15:00|9008.6|9007.7|9013.2|9011.7|9013.5|9012.1|9008.3|9007.4|336
1609140000000|2020-12-28 07:20:00|9013.3|9011.8|9011.5|9010.6|9014.9|9014|9011.1|9010.2|340
1609140300000|2020-12-28 07:25:00|9011.6|9010.7|9011.3|9010.4|9013|9012.1|9011.2|9010.2|228
1609140600000|2020-12-28 07:30:00|9011.4|9010.5|9007.9|9007|9012.2|9011.3|9006.9|9006|318
1609140900000|2020-12-28 07:35:00|9007.8|9006.9|9006.7|9005.8|9010.1|9008.8|9006.3|9005.4|387
1609141200000|2020-12-28 07:40:00|9006.8|9005.9|9010.7|9009.2|9011.7|9010.8|9006.5|9005.6|422
1609141500000|2020-12-28 07:45:00|9010.8|9009.3|9013.1|9012.2|9013.6|9012.7|9010|9009.1|328
1609141800000|2020-12-28 07:50:00|9013.2|9012.3|9014.7|9013.2|9017.4|9016.5|9013.1|9012.2|276
1609142100000|2020-12-28 07:55:00|9014.8|9013.3|9017.1|9016.2|9019.8|9018.9|9014.5|9013.2|465
1609142400000|2020-12-28 08:00:00|9017.2|9016.3|9013.5|9012.6|9021|9019.8|9012|9011.1|602
1609142700000|2020-12-28 08:05:00|9013.6|9012.7|9012|9011.1|9014.4|9013.2|9011.4|9010.5|540
1609143000000|2020-12-28 08:10:00|9011.9|9011|9014.1|9012.6|9014.1|9013.1|9010.8|9009.9|537
1609143300000|2020-12-28 08:15:00|9014|9012.5|9020.9|9020|9021.5|9020.2|9012.6|9011.7|503
1609143600000|2020-12-28 08:20:00|9021|9020.1|9018.2|9017.3|9021|9020.1|9016.6|9015.2|555
1609143900000|2020-12-28 08:25:00|9018.3|9017.4|9015.1|9014.2|9018.3|9017.4|9013.6|9012.7|468
1609144200000|2020-12-28 08:30:00|9015.4|9013.9|9016.4|9015.5|9019.3|9018.4|9014|9013.1|409
1609144500000|2020-12-28 08:35:00|9016.5|9015.6|9017.7|9016.8|9020.3|9019.1|9015.4|9014.5|498
1609144800000|2020-12-28 08:40:00|9017.8|9016.9|9017|9016.1|9022|9021.1|9016.8|9015.9|460
1609145100000|2020-12-28 08:45:00|9017.1|9016.2|9020.9|9020|9024.3|9023.4|9017|9016.1|516
1609145400000|2020-12-28 08:50:00|9020.8|9019.9|9027.7|9026.8|9029.7|9028.8|9019.8|9018.9|597
1609145700000|2020-12-28 08:55:00|9027.8|9026.9|9031.3|9029.8|9035|9034|9026.9|9026|587
1609146000000|2020-12-28 09:00:00|9031.4|9029.9|9035.3|9034.4|9035.7|9034.6|9029.2|9028.3|718
1609146300000|2020-12-28 09:05:00|9035.5|9034.6|9033|9031.5|9036.1|9034.9|9029.8|9028.9|632
1609146600000|2020-12-28 09:10:00|9032.7|9031.8|9030.3|9029.4|9035|9034.1|9030.2|9029.3|504
1609146900000|2020-12-28 09:15:00|9030.2|9029.3|9032.4|9031.5|9034.7|9033.8|9026.5|9025.6|512
1609147200000|2020-12-28 09:20:00|9032.5|9031.6|9029.9|9029|9033.4|9032.5|9027.2|9026.2|601
1609147500000|2020-12-28 09:25:00|9030|9029.1|9030|9029.1|9032.1|9031.1|9027.3|9026.4|586
1609147800000|2020-12-28 09:30:00|9030.1|9029.2|9028.7|9027.8|9032|9031.1|9028.6|9027.7|483
1609148100000|2020-12-28 09:35:00|9028.9|9028|9033.8|9032.3|9034.2|9033.2|9027.4|9026.5|621
1609148400000|2020-12-28 09:40:00|9033.9|9032.4|9036|9035.1|9037.3|9036.3|9032.2|9031.3|410
1609148700000|2020-12-28 09:45:00|9036.2|9034.7|9036.8|9035.9|9037.8|9036.9|9033.8|9032.9|453
1609149000000|2020-12-28 09:50:00|9036.7|9035.8|9035.8|9034.9|9040.4|9038.9|9035.4|9034.5|513
1609149300000|2020-12-28 09:55:00|9035.7|9034.8|9037.7|9036.8|9039.3|9038.4|9035.3|9034.4|707
1609149600000|2020-12-28 10:00:00|9038|9037.1|9037.1|9036.2|9039.8|9038.9|9036.3|9035.4|577
1609149900000|2020-12-28 10:05:00|9037.2|9036.3|9046.3|9044.8|9046.3|9044.8|9036.6|9035.7|571
1609150200000|2020-12-28 10:10:00|9046.2|9045.3|9039.2|9037.7|9051.6|9050.4|9038.4|9037.1|947
1609150500000|2020-12-28 10:15:00|9039.3|9037.8|9036.6|9035.7|9042.9|9041.7|9034.9|9033.9|1084
1609150800000|2020-12-28 10:20:00|9036.7|9035.8|9041.6|9040.7|9042.7|9041.8|9036.7|9035.8|765
1609151100000|2020-12-28 10:25:00|9041.7|9040.8|9046.2|9044.7|9047.4|9045.9|9040.5|9039.3|1066
1609151400000|2020-12-28 10:30:00|9046.4|9044.9|9046.4|9044.9|9049.6|9048.1|9043.4|9041.8|899
1609151700000|2020-12-28 10:35:00|9046.3|9044.8|9038.1|9037.2|9046.4|9044.9|9036.6|9035.7|1000
1609152000000|2020-12-28 10:40:00|9038.2|9037.3|9042.9|9041.4|9043.7|9042.4|9035.7|9034.8|726
1609152300000|2020-12-28 10:45:00|9043|9041.5|9046.4|9045.5|9047.3|9046.4|9042.4|9041.1|648
1609152600000|2020-12-28 10:50:00|9046.6|9045.7|9053.6|9052.7|9056.1|9055.2|9045.3|9044.4|656
1609152900000|2020-12-28 10:55:00|9053.4|9052.5|9049.4|9048.5|9053.6|9052.7|9047.7|9046.7|1024
1609153200000|2020-12-28 11:00:00|9049.9|9048.4|9054.3|9053.4|9054.5|9053.6|9047.5|9046.6|579
1609153500000|2020-12-28 11:05:00|9054.1|9053.2|9051|9050.1|9056.1|9055.1|9050.7|9049.8|581
1609153800000|2020-12-28 11:10:00|9051.1|9050.2|9053.5|9052.6|9054.4|9053.5|9050.9|9050|815
1609154100000|2020-12-28 11:15:00|9053.6|9052.7|9054.1|9053.2|9055.1|9054.2|9052.8|9051.9|466
1609154400000|2020-12-28 11:20:00|9054|9053.1|9056.2|9055.3|9056.6|9055.7|9053.9|9053|523
1609154700000|2020-12-28 11:25:00|9056.1|9055.2|9050.2|9049.3|9056.7|9055.8|9048.6|9047.7|575
1609155000000|2020-12-28 11:30:00|9050.3|9049.4|9052.8|9051.9|9056.8|9055.9|9050.3|9049.4|596
1609155300000|2020-12-28 11:35:00|9052.7|9051.8|9049.4|9048.5|9052.9|9052|9048.9|9047.8|736
1609155600000|2020-12-28 11:40:00|9049.5|9048.6|9049.5|9048|9050.2|9048.9|9045.8|9044.9|833
1609155900000|2020-12-28 11:45:00|9049.4|9047.9|9048.1|9047.2|9049.6|9048.6|9045.4|9044.5|778
1609156200000|2020-12-28 11:50:00|9048|9047.1|9047.5|9046.6|9048.2|9047.3|9045.3|9044.4|506
1609156500000|2020-12-28 11:55:00|9047.4|9046.5|9037.8|9036.9|9049.2|9048.3|9037.7|9036.5|704
1609156800000|2020-12-28 12:00:00|9037.9|9037|9043.8|9042.9|9043.8|9042.9|9037.9|9036.7|553
1609157100000|2020-12-28 12:05:00|9043.7|9042.8|9042.9|9042|9045.1|9044.2|9042.7|9041.8|556
1609157400000|2020-12-28 12:10:00|9043|9042.1|9044.1|9043.2|9046.5|9045.6|9042.7|9041.8|615
1609157700000|2020-12-28 12:15:00|9044|9043.1|9046.8|9045.9|9048|9047.1|9042.5|9041.6|676
1609158000000|2020-12-28 12:20:00|9046.9|9046|9048.7|9047.8|9049.8|9048.9|9046.6|9045.7|854
1609158300000|2020-12-28 12:25:00|9048.6|9047.7|9045.2|9044.3|9048.9|9048|9043.8|9042.9|429
1609158600000|2020-12-28 12:30:00|9045.1|9044.2|9048.9|9048|9048.9|9048|9044.4|9043.5|428
1609158900000|2020-12-28 12:35:00|9049|9048.1|9052.5|9051.6|9052.9|9051.8|9048.8|9047.9|614
1609159200000|2020-12-28 12:40:00|9052.4|9051.5|9048.3|9047.4|9052.5|9051.6|9046.6|9045.7|510
1609159500000|2020-12-28 12:45:00|9048.7|9047.8|9048.7|9047.8|9049.8|9048.9|9047.5|9046.6|590
1609159800000|2020-12-28 12:50:00|9048.8|9047.9|9047.6|9046.7|9050|9049.1|9046.8|9045.9|656
1609160100000|2020-12-28 12:55:00|9047.4|9046.5|9036.8|9035.3|9049|9048.1|9036.4|9035.1|849
1609160400000|2020-12-28 13:00:00|9037|9035.5|9031.8|9030.9|9038.5|9037.1|9031.1|9030.2|835
1609160700000|2020-12-28 13:05:00|9032.1|9031.2|9035|9034.1|9037.6|9036.7|9032.1|9031.2|812
1609161000000|2020-12-28 13:10:00|9035.1|9034.2|9041.9|9041|9041.9|9041|9033.7|9032.8|621
1609161300000|2020-12-28 13:15:00|9041.8|9040.9|9043.1|9042.2|9046.6|9045.1|9041.8|9040.9|779
1609161600000|2020-12-28 13:20:00|9043|9042.1|9048|9047.1|9052.2|9050.1|9042.1|9041.2|704
1609161900000|2020-12-28 13:25:00|9048.1|9047.2|9039.6|9038.7|9048.2|9047.3|9038.6|9037.5|976
1609162200000|2020-12-28 13:30:00|9039.7|9038.8|9043.7|9042.8|9046.1|9044.9|9038.9|9037.9|597
1609162500000|2020-12-28 13:35:00|9043.6|9042.7|9042.9|9042|9045.9|9045|9042.7|9041.8|549
1609162800000|2020-12-28 13:40:00|9043|9042.1|9046.3|9045.4|9047|9046.1|9040.2|9039.3|540
1609163100000|2020-12-28 13:45:00|9046.7|9045.2|9042.8|9041.9|9048.6|9047.7|9042|9041.1|595
1609163400000|2020-12-28 13:50:00|9042.9|9042|9042.5|9041.6|9043.7|9042.8|9039.2|9038.3|613
1609163700000|2020-12-28 13:55:00|9042.6|9041.7|9039.6|9038.7|9043.1|9042.2|9038.5|9037.2|452
1609164000000|2020-12-28 14:00:00|9039.8|9038.9|9042.7|9041.8|9042.8|9041.9|9035.4|9034.4|770
1609164300000|2020-12-28 14:05:00|9042.6|9041.7|9043|9042.1|9046.1|9045.1|9041.5|9040.6|447
1609164600000|2020-12-28 14:10:00|9043.1|9042.2|9045.3|9044.4|9046.3|9045|9041.6|9040.7|377
1609164900000|2020-12-28 14:15:00|9045.2|9044.3|9045.3|9044.4|9048.5|9047.6|9045|9043.9|417
1609165200000|2020-12-28 14:20:00|9045.4|9044.5|9044.1|9043.2|9047.3|9046.4|9044.1|9043.2|469
1609165500000|2020-12-28 14:25:00|9044.2|9043.3|9047.3|9046.4|9048.2|9047.1|9039.9|9039|677
1609165800000|2020-12-28 14:30:00|9047.2|9046.3|9047.7|9046.2|9049.3|9048.1|9043.6|9042.7|788
1609166100000|2020-12-28 14:35:00|9047.8|9046.3|9044.6|9043.1|9049|9047.5|9044.1|9042.9|758
1609166400000|2020-12-28 14:40:00|9044.4|9042.9|9045.8|9044.3|9046.1|9045|9043.1|9042|561
1609166700000|2020-12-28 14:45:00|9045.9|9044.4|9043.5|9042|9047.5|9046.4|9042.2|9041.1|640
1609167000000|2020-12-28 14:50:00|9043.7|9042.2|9049.5|9048.6|9051.4|9050.2|9042.6|9041.7|599
1609167300000|2020-12-28 14:55:00|9049.4|9048.5|9049|9048.1|9051.2|9050.3|9047.1|9046.2|598
1609167600000|2020-12-28 15:00:00|9048.9|9048|9054.7|9053.8|9055.2|9054.3|9048.4|9046.9|633
1609167900000|2020-12-28 15:05:00|9054.6|9053.7|9061.3|9060.4|9062|9061.1|9054.5|9053.6|645
1609168200000|2020-12-28 15:10:00|9061.4|9060.5|9053.7|9052.8|9061.6|9060.7|9052.8|9051.8|599
1609168500000|2020-12-28 15:15:00|9054.2|9052.7|9057.9|9056.4|9060.1|9059.1|9053.6|9052.3|539
1609168800000|2020-12-28 15:20:00|9058|9056.5|9053.7|9052.8|9059.2|9057.9|9051.7|9050.8|561
1609169100000|2020-12-28 15:25:00|9053.8|9052.9|9059.4|9058.5|9062.1|9060.7|9053.5|9052.6|605
1609169400000|2020-12-28 15:30:00|9059.5|9058.6|9068.2|9067.3|9068.7|9067.8|9058.9|9057.4|654
1609169700000|2020-12-28 15:35:00|9068.1|9067.2|9068.1|9067.2|9069.8|9068.7|9065|9064|608
1609170000000|2020-12-28 15:40:00|9068.2|9067.3|9078.3|9076.8|9080.3|9079|9067|9066.1|976
1609170300000|2020-12-28 15:45:00|9078.2|9076.7|9077.6|9076.7|9082.3|9081.4|9075.8|9074.9|1041
1609170600000|2020-12-28 15:50:00|9077.4|9076.5|9082.8|9081.9|9083|9082.1|9076.1|9075.2|883
1609170900000|2020-12-28 15:55:00|9083.1|9082.2|9082|9081.1|9092.5|9091.6|9080.9|9080|1252
1609171200000|2020-12-28 16:00:00|9081.8|9080.9|9083.6|9082.7|9089|9088.1|9081|9080.1|861
1609171500000|2020-12-28 16:05:00|9083.9|9083|9082.8|9081.9|9086.8|9085.7|9082.8|9081.9|791
1609171800000|2020-12-28 16:10:00|9083.1|9082.2|9084.8|9083.3|9085.6|9084.7|9082|9081.1|759
1609172100000|2020-12-28 16:15:00|9084.9|9083.4|9085.5|9084.6|9089|9088.1|9084.5|9083.3|598
1609172400000|2020-12-28 16:20:00|9085.6|9084.7|9087.8|9086.9|9089.1|9088.2|9085.5|9084.6|540
1609172700000|2020-12-28 16:25:00|9087.9|9087|9083|9082.1|9088.9|9088|9082.4|9081.5|539
1609173000000|2020-12-28 16:30:00|9082.9|9082|9083|9082.1|9085.9|9085|9082.7|9081.8|483
1609173300000|2020-12-28 16:35:00|9083.1|9082.2|9078.7|9077.8|9083.5|9082.6|9078.6|9077.7|690
1609173600000|2020-12-28 16:40:00|9078.8|9077.9|9082.9|9082|9083|9082.1|9077.9|9077|475
1609173900000|2020-12-28 16:45:00|9083|9082.1|9088|9087.1|9088.5|9087.6|9082.2|9081|523
1609174200000|2020-12-28 16:50:00|9087.9|9087|9087.3|9086.4|9089.2|9088.3|9087|9086.1|461
1609174500000|2020-12-28 16:55:00|9087.2|9086.3|9083.6|9082.7|9087.3|9086.4|9083.3|9082.4|382
1609174800000|2020-12-28 17:00:00|9083.5|9082.6|9078.9|9078|9085|9084|9078.9|9077.6|456
1609175100000|2020-12-28 17:05:00|9078.8|9077.9|9080.1|9079.2|9081.2|9080.3|9077.6|9076.5|397
1609175400000|2020-12-28 17:10:00|9080|9079.1|9088.9|9087.4|9090.2|9088.7|9079.7|9078.7|664
1609175700000|2020-12-28 17:15:00|9087.6|9086.7|9086.1|9085.2|9088.4|9087.2|9083.8|9082.9|711
1609176000000|2020-12-28 17:20:00|9086.2|9085.3|9082.8|9081.9|9087.3|9085.9|9082.3|9081.3|510
1609176300000|2020-12-28 17:25:00|9082.9|9082|9080.5|9079.6|9083.2|9082.3|9078.1|9077|549
1609176600000|2020-12-28 17:30:00|9080.4|9079.5|9080.8|9079.9|9081.3|9080|9078.9|9078|452
1609176900000|2020-12-28 17:35:00|9080.7|9079.8|9080.8|9079.9|9083.7|9082.8|9080.4|9079.5|460
1609177200000|2020-12-28 17:40:00|9080.7|9079.8|9081.3|9080.4|9082.1|9081.2|9079.5|9078.6|389
1609177500000|2020-12-28 17:45:00|9081.2|9080.3|9080.1|9078.6|9082.9|9082|9079.6|9078.3|424
1609177800000|2020-12-28 17:50:00|9080.2|9078.7|9078.2|9077.3|9080.8|9079.7|9077.8|9076.5|420
1609178100000|2020-12-28 17:55:00|9078.1|9077.2|9074.3|9073.4|9079|9077.9|9073.8|9072.5|497
1609178400000|2020-12-28 18:00:00|9074.1|9073.2|9073.8|9072.9|9075.9|9075|9073|9072.1|630
1609178700000|2020-12-28 18:05:00|9073.6|9072.7|9073.6|9072.7|9074.9|9074|9072|9071.1|595
1609179000000|2020-12-28 18:10:00|9073.7|9072.8|9073.3|9072.4|9074.9|9074|9072.5|9071.6|312
1609179300000|2020-12-28 18:15:00|9073.4|9072.5|9073.3|9072.4|9074.6|9073.4|9072.7|9071.6|386
1609179600000|2020-12-28 18:20:00|9073.2|9072.3|9074.5|9073.6|9075.7|9074.8|9073|9072.1|380
1609179900000|2020-12-28 18:25:00|9074.6|9073.7|9072.4|9071.5|9075.5|9074.6|9071.2|9070.3|373
1609180200000|2020-12-28 18:30:00|9072.3|9071.4|9073|9072.1|9075.7|9074.5|9072.3|9071.4|377
1609180500000|2020-12-28 18:35:00|9072.8|9071.9|9070.8|9069.9|9073.9|9072.7|9070.7|9069.8|279
1609180800000|2020-12-28 18:40:00|9070.9|9070|9072.8|9071.9|9073.2|9072|9070.8|9069.6|243
1609181100000|2020-12-28 18:45:00|9072.7|9071.8|9077.7|9076.8|9077.7|9076.8|9072.5|9071.6|547
1609181400000|2020-12-28 18:50:00|9077.6|9076.7|9078.4|9077.5|9079.9|9078.6|9076.6|9075.7|464
1609181700000|2020-12-28 18:55:00|9078.5|9077.6|9073|9072.1|9078.5|9077.6|9072.4|9071.5|351
1609182000000|2020-12-28 19:00:00|9073.1|9072.2|9074.6|9073.7|9074.8|9073.9|9071.8|9070.9|407
1609182300000|2020-12-28 19:05:00|9074.5|9073.6|9075.5|9074.6|9075.8|9074.9|9074.1|9073.2|307
1609182600000|2020-12-28 19:10:00|9075.4|9074.5|9074.1|9073.2|9077.4|9076.5|9073.5|9072.6|398
1609182900000|2020-12-28 19:15:00|9074|9073.1|9071.2|9070.3|9074.2|9073.3|9071.1|9070.2|479
1609183200000|2020-12-28 19:20:00|9071.4|9070.5|9074.6|9073.7|9075.9|9074.5|9071.2|9070.3|406
1609183500000|2020-12-28 19:25:00|9074.7|9073.8|9075.3|9074.4|9075.8|9074.9|9073.9|9073|372
1609183800000|2020-12-28 19:30:00|9075.2|9074.3|9075.2|9074.3|9077.5|9076.2|9074.9|9073.8|346
1609184100000|2020-12-28 19:35:00|9075.3|9074.4|9074.6|9073.7|9076|9074.6|9073.8|9072.4|321
1609184400000|2020-12-28 19:40:00|9074.5|9073.6|9077.4|9076.5|9078.1|9076.8|9074.3|9073.2|355
1609184700000|2020-12-28 19:45:00|9077.3|9076.4|9077.9|9076.4|9078|9076.8|9075.2|9074.3|350
1609185000000|2020-12-28 19:50:00|9077.8|9076.3|9076.8|9075.9|9079.7|9078.5|9076.3|9075.1|333
1609185300000|2020-12-28 19:55:00|9076.9|9076|9079.1|9078.2|9079.9|9078.9|9076|9075.1|628
1609185600000|2020-12-28 20:00:00|9079.2|9078.3|9078.6|9077.7|9081.7|9080.3|9078.4|9077.2|485
1609185900000|2020-12-28 20:05:00|9078.7|9077.8|9079.3|9078.4|9080|9078.6|9075.2|9073.9|417
1609186200000|2020-12-28 20:10:00|9079.2|9078.3|9083.3|9081.8|9086.8|9083.8|9078.6|9077.7|474
1609186500000|2020-12-28 20:15:00|9083.2|9081.7|9085.1|9083.6|9085.4|9084.2|9083.2|9081.7|315
1609186800000|2020-12-28 20:20:00|9085|9083.5|9083|9081.5|9085.2|9083.9|9081.1|9080|285
1609187100000|2020-12-28 20:25:00|9082.9|9081.4|9083.5|9082.6|9084.8|9083.7|9082.3|9081.3|280
1609187400000|2020-12-28 20:30:00|9083.4|9082.5|9078.7|9077.2|9083.9|9082.5|9078.7|9077.2|315
1609187700000|2020-12-28 20:35:00|9078.8|9077.3|9081.7|9080.8|9082.7|9081.2|9078.7|9077.2|224
1609188000000|2020-12-28 20:40:00|9081.6|9080.7|9079|9078.1|9082.4|9081|9079|9078.1|311
1609188300000|2020-12-28 20:45:00|9079.1|9078.2|9079.4|9078.5|9081.1|9079.6|9078|9076.9|347
1609188600000|2020-12-28 20:50:00|9079.3|9078.4|9077.5|9076.6|9080.3|9078.9|9077.4|9076.1|397
1609188900000|2020-12-28 20:55:00|9077.6|9076.7|9088.5|9087.6|9090.5|9089|9077.2|9076.3|653
1609189200000|2020-12-28 21:00:00|9088.8|9087.3|9084.8|9083.3|9088.8|9087.3|9082.5|9081|487
1609189500000|2020-12-28 21:05:00|9084.7|9083.2|9083.6|9082.1|9087.7|9086.3|9083.2|9081.5|276
1609189800000|2020-12-28 21:10:00|9083.7|9082.2|9081.5|9080|9084.5|9083|9080.7|9079.2|288
1609190100000|2020-12-28 21:15:00|9081.6|9080.1|9081.4|9079.9|9082.7|9081.2|9080.7|9079.2|204
1609190400000|2020-12-28 21:20:00|9081.8|9080.3|9083.1|9081.6|9083.3|9081.8|9081.8|9080.3|162
1609190700000|2020-12-28 21:25:00|9083|9081.5|9086|9084.5|9087.1|9085.6|9082.8|9081.3|235
1609191000000|2020-12-28 21:30:00|9085.9|9084.4|9083.9|9082.4|9086.1|9084.5|9083.9|9082.4|195
1609191300000|2020-12-28 21:35:00|9084|9082.5|9081.4|9079.9|9084|9082.5|9080.9|9079.3|210
1609191600000|2020-12-28 21:40:00|9081.3|9079.8|9080.4|9078.9|9083|9081.5|9079.7|9078.5|255
1609191900000|2020-12-28 21:45:00|9080.5|9079|9078.5|9075.4|9082|9080.5|9078|9074.8|340
1609192200000|2020-12-28 21:50:00|9078.4|9075.1|9078.9|9075.4|9080.9|9077.9|9077.3|9074.5|497
1609192500000|2020-12-28 21:55:00|9078.7|9074.3|9085.2|9073.2|9085.8|9076.5|9076.3|9069.9|801
1609192800000|2020-12-28 22:00:00|9085.8|9073.8|9087|9075|9089.4|9077.4|9081.9|9069.9|59
1609193100000|2020-12-28 22:05:00|9086.2|9074.2|9088.1|9076.1|9089.8|9077.8|9086.2|9074.2|177
1609193400000|2020-12-28 22:10:00|9087.8|9075.8|9086.2|9074.2|9090.2|9078.2|9085.3|9073.3|213
1609193700000|2020-12-28 22:15:00|9086|9074|9085.3|9073.3|9087.3|9075.3|9084.9|9072.9|193
1609194000000|2020-12-28 22:20:00|9085.5|9073.5|9085.1|9073.1|9087.7|9075.7|9084|9072|168
1609194300000|2020-12-28 22:25:00|9085.2|9073.2|9084.8|9072.8|9086.8|9074.8|9083.8|9071.8|133
1609194600000|2020-12-28 22:30:00|9084.6|9072.6|9086.3|9074.3|9088.3|9076.3|9082.5|9071.3|850
1609194900000|2020-12-28 22:35:00|9085.9|9073.9|9083.8|9071.8|9085.9|9073.9|9081.4|9069.4|1279
1609195200000|2020-12-28 22:40:00|9083.6|9071.6|9082.2|9071.9|9084.4|9073.2|9080.9|9070.5|1338
1609195500000|2020-12-28 22:45:00|9082.3|9072|9082.2|9071.1|9083.5|9072.2|9080.4|9069.9|1370
1609195800000|2020-12-28 22:50:00|9082.4|9071.2|9082.7|9071.6|9083.5|9072.3|9079.9|9069.4|759
1609196100000|2020-12-28 22:55:00|9083|9071.4|9080.9|9071.3|9084.6|9073.2|9080.7|9070.9|1129
1609196400000|2020-12-28 23:00:00|9081.7|9071.9|9080.2|9077.6|9087|9078.8|9077.4|9071.8|1179
1609196700000|2020-12-28 23:05:00|9080.1|9077.4|9081.5|9079|9082.5|9080.1|9079.5|9077.3|366
1609197000000|2020-12-28 23:10:00|9081.6|9078.9|9080.4|9077.8|9081.8|9079.4|9079.4|9077|344
1609197300000|2020-12-28 23:15:00|9079.8|9078.3|9081.9|9080.4|9084.1|9080.9|9079.5|9077.6|368
1609197600000|2020-12-28 23:20:00|9082|9080.5|9079.2|9077.7|9082.6|9080.6|9078.8|9077.2|278
1609197900000|2020-12-28 23:25:00|9079.1|9077.6|9080.3|9078.8|9081.7|9079.9|9079.1|9077.2|244
1609198200000|2020-12-28 23:30:00|9080.4|9078.9|9078.9|9077.4|9080.9|9079.3|9078.7|9077.2|248
1609198500000|2020-12-28 23:35:00|9078.8|9077.3|9080.1|9078.6|9080.5|9079|9078.7|9077.2|209
1609198800000|2020-12-28 23:40:00|9080.3|9078.8|9077.4|9075.9|9081.1|9079.5|9077.3|9075.3|273
1609199100000|2020-12-28 23:45:00|9077.5|9076|9077.4|9075.9|9078.4|9076.8|9076.7|9075.2|349
1609199400000|2020-12-28 23:50:00|9077.5|9076|9076.9|9075.4|9078.7|9076.9|9076.5|9075.2|297
1609199700000|2020-12-28 23:55:00|9077|9075.5|9076.1|9074.6|9077.1|9075.6|9074.8|9073.3|343
1609200000000|2020-12-29 00:00:00|9076.2|9074.7|9082|9080.5|9084.3|9082.8|9075.6|9073.9|708
1609200300000|2020-12-29 00:05:00|9081.9|9080.4|9081.2|9079.7|9082.5|9081.1|9080.3|9078.8|424
1609200600000|2020-12-29 00:10:00|9081.1|9079.6|9081.6|9080.1|9082.9|9081.6|9081.1|9079.4|474
1609200900000|2020-12-29 00:15:00|9081.5|9080|9082|9080.5|9084.1|9082.8|9081.5|9080|542
1609201200000|2020-12-29 00:20:00|9081.9|9080.4|9079.2|9077.7|9082.9|9081.7|9078.4|9076.9|554
1609201500000|2020-12-29 00:25:00|9079.1|9077.6|9079|9077.5|9081|9079.9|9078.6|9077.1|377
1609201800000|2020-12-29 00:30:00|9078.6|9077.7|9079.3|9077.8|9079.4|9078.2|9076.6|9075.1|412
1609202100000|2020-12-29 00:35:00|9079.5|9078|9079.1|9077.6|9079.5|9078|9076.1|9074.6|428
1609202400000|2020-12-29 00:40:00|9079|9077.5|9078.4|9077.5|9079.6|9078.4|9077.5|9075.4|240
1609202700000|2020-12-29 00:45:00|9078.1|9077.2|9077.5|9076|9078.7|9077.4|9076.8|9075.3|269
1609203000000|2020-12-29 00:50:00|9077.6|9076.1|9075.4|9073.9|9077.9|9076.7|9074.2|9072.6|419
1609203300000|2020-12-29 00:55:00|9075|9073.5|9077.7|9076.2|9077.8|9076.3|9073.3|9071.9|403
1609203600000|2020-12-29 01:00:00|9077.8|9076.3|9078.2|9076.7|9079.1|9077.6|9077.3|9076.2|372
1609203900000|2020-12-29 01:05:00|9078.3|9076.8|9076.7|9075.2|9078.6|9077.3|9076.1|9074.9|304
1609204200000|2020-12-29 01:10:00|9076.2|9075.3|9076.4|9074.9|9076.9|9075.5|9075.4|9073.9|286
1609204500000|2020-12-29 01:15:00|9076.3|9074.8|9073.1|9071.6|9076.6|9075.1|9071.2|9069.9|369
1609204800000|2020-12-29 01:20:00|9073.2|9071.7|9072|9071.1|9074.7|9073.2|9071.4|9070.4|314
1609205100000|2020-12-29 01:25:00|9071.9|9071|9069.8|9068.9|9072.3|9071.3|9069.7|9068.6|333
1609205400000|2020-12-29 01:30:00|9069.9|9069|9071.8|9070.9|9072.6|9071.3|9068.6|9066.8|377
1609205700000|2020-12-29 01:35:00|9071.7|9070.8|9073.4|9072.5|9074.5|9073.1|9068.5|9067.2|575
1609206000000|2020-12-29 01:40:00|9073.3|9072.4|9071.2|9069.7|9074|9072.9|9069.2|9067.7|364
1609206300000|2020-12-29 01:45:00|9071.3|9069.8|9071.9|9070.4|9073.2|9072.3|9068.9|9067.4|412
1609206600000|2020-12-29 01:50:00|9072|9070.5|9071.4|9070.5|9072.8|9071.7|9069.8|9068.5|477
1609206900000|2020-12-29 01:55:00|9071.3|9070.4|9071.4|9070.5|9072.4|9071.5|9068.9|9067.7|568
1609207200000|2020-12-29 02:00:00|9071.5|9070.6|9073.7|9072.2|9075|9073.7|9070.8|9069.6|827
1609207500000|2020-12-29 02:05:00|9073.8|9072.3|9078.5|9077.6|9078.8|9077.8|9073.4|9072.3|576
1609207800000|2020-12-29 02:10:00|9078.4|9077.5|9078.2|9077.3|9079.3|9078.3|9077.3|9075.8|529
1609208100000|2020-12-29 02:15:00|9078.1|9077.2|9081.4|9080.5|9082.7|9081.4|9077.9|9077|621
1609208400000|2020-12-29 02:20:00|9081.2|9080.3|9079.6|9078.1|9085.6|9084.1|9078.7|9076.9|566
1609208700000|2020-12-29 02:25:00|9079.2|9078.3|9079.3|9078.4|9081.9|9080.7|9078.6|9077.7|484
1609209000000|2020-12-29 02:30:00|9079.4|9078.5|9076.8|9075.3|9079.5|9078.6|9076.2|9074.7|460
1609209300000|2020-12-29 02:35:00|9076.9|9075.4|9075.9|9075|9077.3|9076.1|9075.6|9074.3|436
1609209600000|2020-12-29 02:40:00|9076|9075.1|9076.3|9075.4|9076.9|9075.5|9073.2|9072.2|428
1609209900000|2020-12-29 02:45:00|9076.4|9075.5|9078.3|9076.8|9079|9078|9076.2|9075.1|349
1609210200000|2020-12-29 02:50:00|9078.2|9076.7|9076.7|9075.2|9078.8|9077.6|9076.3|9075.1|397
1609210500000|2020-12-29 02:55:00|9076.5|9075|9074.1|9072.6|9076.7|9075.5|9073.7|9072.2|490
1609210800000|2020-12-29 03:00:00|9074.2|9072.7|9072.1|9070.6|9074.8|9073.5|9071.9|9070.6|576
1609211100000|2020-12-29 03:05:00|9072.2|9070.7|9073.6|9072.7|9073.7|9072.8|9072.2|9070.7|342
1609211400000|2020-12-29 03:10:00|9073.4|9072.5|9073|9072.1|9074.3|9073.3|9072.5|9071.1|335
1609211700000|2020-12-29 03:15:00|9072.8|9071.9|9073.1|9071.6|9074|9072.8|9072.4|9071.2|389
1609212000000|2020-12-29 03:20:00|9073.2|9071.7|9074.5|9073.6|9075.3|9074.2|9072.5|9071.1|422
1609212300000|2020-12-29 03:25:00|9074.4|9073.5|9075.4|9074.5|9076.1|9074.9|9073.2|9071.8|504
1609212600000|2020-12-29 03:30:00|9075.6|9074.7|9074.7|9073.8|9076.4|9075.3|9074.1|9072.9|509
1609212900000|2020-12-29 03:35:00|9074.8|9073.9|9072.7|9071.8|9075.4|9074.3|9071.4|9070.1|539
1609213200000|2020-12-29 03:40:00|9072.8|9071.9|9072.6|9071.1|9073.7|9072.6|9071|9069.6|465
1609213500000|2020-12-29 03:45:00|9072.7|9071.2|9071.7|9070.8|9073.5|9072.1|9071.1|9069.8|580
1609213800000|2020-12-29 03:50:00|9071.6|9070.7|9071.8|9070.3|9073.9|9072.4|9071|9070|568
1609214100000|2020-12-29 03:55:00|9071.9|9070.4|9072.9|9072|9074.1|9073.2|9071.7|9070.4|573
1609214400000|2020-12-29 04:00:00|9072.8|9071.9|9072|9070.5|9073.9|9072.7|9071.4|9070.3|464
1609214700000|2020-12-29 04:05:00|9071.9|9070.4|9071.7|9070.2|9073.2|9072|9070.5|9069.6|353
1609215000000|2020-12-29 04:10:00|9071.8|9070.3|9072.5|9071.6|9073|9072.1|9071.1|9070.1|360
1609215300000|2020-12-29 04:15:00|9072.4|9071.5|9072.4|9071.5|9073|9072.1|9071.6|9070.5|365
1609215600000|2020-12-29 04:20:00|9072.5|9071.6|9072.5|9071.6|9072.9|9072|9071.3|9070|445
1609215900000|2020-12-29 04:25:00|9072.4|9071.5|9072.3|9071.4|9072.6|9071.6|9071.3|9070.3|335
1609216200000|2020-12-29 04:30:00|9072.2|9071.3|9073.1|9072.2|9073.6|9072.7|9072|9070.7|315
1609216500000|2020-12-29 04:35:00|9073|9072.1|9073.6|9072.7|9074|9072.8|9072.7|9071.6|239
1609216800000|2020-12-29 04:40:00|9073.5|9072.6|9075.7|9074.2|9075.8|9074.7|9073.2|9072.3|275
1609217100000|2020-12-29 04:45:00|9075.8|9074.3|9072.7|9071.2|9076|9074.9|9072.3|9070.9|324
1609217400000|2020-12-29 04:50:00|9072.6|9071.1|9074.2|9073.3|9075.2|9073.7|9072|9070.8|370
1609217700000|2020-12-29 04:55:00|9074.3|9073.4|9073.1|9072.2|9074.6|9073.5|9072.8|9071.8|490
1609218000000|2020-12-29 05:00:00|9073.4|9072.5|9074.9|9074|9075.3|9074.2|9071.7|9070.8|642
1609218300000|2020-12-29 05:05:00|9074.8|9073.9|9078.6|9077.7|9079.5|9078.4|9074.5|9073.6|477
1609218600000|2020-12-29 05:10:00|9078.8|9077.9|9079|9078.1|9079.4|9078.3|9078.1|9077.2|317
1609218900000|2020-12-29 05:15:00|9078.9|9078|9078|9077.1|9079.2|9078.2|9077.4|9076.3|300
1609219200000|2020-12-29 05:20:00|9078.1|9077.2|9078.5|9077.6|9079.1|9078|9077.8|9076.9|324
1609219500000|2020-12-29 05:25:00|9078.4|9077.5|9079|9078.1|9079.6|9078.5|9078|9077.1|419
1609219800000|2020-12-29 05:30:00|9079.1|9078.2|9078.9|9078|9079.7|9078.4|9078.3|9077.1|194
1609220100000|2020-12-29 05:35:00|9079|9078.1|9079.9|9079|9080.3|9079.3|9079|9078.1|306
1609220400000|2020-12-29 05:40:00|9080|9079.1|9078.4|9077.5|9080.4|9079.1|9077.9|9076.9|292
1609220700000|2020-12-29 05:45:00|9078.3|9077.4|9076|9075.1|9078.5|9077.6|9075.9|9075|340
1609221000000|2020-12-29 05:50:00|9076.2|9075.3|9075.5|9074.6|9077.1|9075.9|9075|9073.9|291
1609221300000|2020-12-29 05:55:00|9075.4|9074.5|9073.6|9072.1|9075.9|9074.8|9073|9072|441
1609221600000|2020-12-29 06:00:00|9073.5|9072|9074.7|9073.2|9074.9|9073.8|9072.5|9071.6|619
1609221900000|2020-12-29 06:05:00|9074.5|9073|9077.6|9076.7|9077.9|9076.8|9074.1|9072.8|389
1609222200000|2020-12-29 06:10:00|9077.5|9076.6|9079.1|9078.2|9079.9|9079|9077.1|9075.7|403
1609222500000|2020-12-29 06:15:00|9079.2|9078.3|9078.2|9076.7|9079.7|9078.3|9077.8|9076.4|302
1609222800000|2020-12-29 06:20:00|9078|9076.5|9077.5|9076.6|9078.3|9076.9|9076.9|9075.4|240
1609223100000|2020-12-29 06:25:00|9077.4|9076.5|9078.8|9077.9|9079.3|9078.1|9076.9|9075.7|302
1609223400000|2020-12-29 06:30:00|9078.7|9077.8|9080.6|9079.1|9081.5|9080.2|9078.5|9077.6|404
1609223700000|2020-12-29 06:35:00|9080.7|9079.2|9079.2|9077.7|9080.9|9080|9079.2|9077.7|337
1609224000000|2020-12-29 06:40:00|9079.1|9077.6|9080.4|9079.5|9080.8|9079.7|9078.5|9077.3|328
1609224300000|2020-12-29 06:45:00|9080.5|9079.6|9084|9082.5|9085.7|9084.2|9080.2|9079|403
1609224600000|2020-12-29 06:50:00|9083.7|9082.8|9087.1|9085.6|9088.3|9087.4|9083.5|9082.6|438
1609224900000|2020-12-29 06:55:00|9087.6|9086.1|9083.2|9081.7|9088.4|9087.2|9082.8|9081.5|464
1609225200000|2020-12-29 07:00:00|9082.3|9080.8|9082.1|9081.2|9085.1|9084|9080.5|9079.5|631
1609225500000|2020-12-29 07:05:00|9082|9081.1|9076.7|9075.2|9082.7|9081.5|9076.7|9075.2|475
1609225800000|2020-12-29 07:10:00|9076.2|9075.3|9076.6|9075.7|9078.5|9077.6|9075.5|9074.3|494
1609226100000|2020-12-29 07:15:00|9076.8|9075.9|9075.8|9074.9|9076.8|9075.9|9072.6|9071.7|504
1609226400000|2020-12-29 07:20:00|9075.7|9074.8|9077|9076.1|9078.2|9077.3|9075.2|9074.3|410
1609226700000|2020-12-29 07:25:00|9077.1|9076.2|9080|9079.1|9082.4|9081.5|9077|9076.1|397
1609227000000|2020-12-29 07:30:00|9080.1|9079.2|9076|9075.1|9082.4|9081.5|9074.5|9073.6|496
1609227300000|2020-12-29 07:35:00|9076.1|9075.2|9073.9|9073|9076.3|9075.4|9071.6|9070.4|522
1609227600000|2020-12-29 07:40:00|9074|9073.1|9070.9|9070|9078.2|9076.2|9070.4|9069.5|584
1609227900000|2020-12-29 07:45:00|9070.8|9069.9|9065.1|9064.2|9071.5|9070.6|9064.7|9063.8|443
1609228200000|2020-12-29 07:50:00|9065.2|9064.3|9064.4|9063.5|9065.4|9064.5|9062|9061.1|465
1609228500000|2020-12-29 07:55:00|9064.5|9063.6|9062.7|9061.8|9065.3|9064.4|9062.1|9061.2|491
1609228800000|2020-12-29 08:00:00|9063|9062.1|9063.2|9062.3|9068.2|9067.3|9061|9060.1|847
1609229100000|2020-12-29 08:05:00|9063.3|9062.4|9061.7|9060.8|9063.7|9062.8|9058.9|9058|737
1609229400000|2020-12-29 08:10:00|9061.6|9060.7|9063.5|9062.6|9064.2|9063.3|9060.9|9060|517
1609229700000|2020-12-29 08:15:00|9063.4|9062.5|9063.7|9062.8|9064.8|9063.9|9061.3|9060.4|497
1609230000000|2020-12-29 08:20:00|9063.6|9062.7|9067|9066.1|9067.3|9066.4|9062.4|9061.5|609
1609230300000|2020-12-29 08:25:00|9067.1|9066.2|9069.8|9068.9|9070|9069.1|9065.9|9065|518
1609230600000|2020-12-29 08:30:00|9069.7|9068.8|9067.2|9066.3|9071.2|9070.3|9066.7|9065.8|521
1609230900000|2020-12-29 08:35:00|9067.3|9066.4|9068.3|9067.4|9068.3|9067.4|9063.5|9062.6|523
1609231200000|2020-12-29 08:40:00|9068.1|9067.2|9067.4|9066.5|9070.4|9069.5|9066.9|9066|480
1609231500000|2020-12-29 08:45:00|9067.5|9066.6|9067.3|9066.4|9069.4|9068.5|9065.2|9064.3|522
1609231800000|2020-12-29 08:50:00|9067.4|9066.5|9065.5|9064.6|9069.5|9068.6|9064.6|9063.7|526
1609232100000|2020-12-29 08:55:00|9065.4|9064.5|9067|9066.1|9069.3|9068.4|9065.4|9064.5|655
1609232400000|2020-12-29 09:00:00|9066.7|9065.8|9065|9064.1|9068.7|9067.8|9064.9|9064|484
1609232700000|2020-12-29 09:05:00|9065.1|9064.2|9061.2|9060.3|9066|9064.9|9061|9060.1|502
1609233000000|2020-12-29 09:10:00|9061.5|9060.6|9059.4|9058.5|9061.9|9061|9057.2|9056.3|632
1609233300000|2020-12-29 09:15:00|9059.5|9058.6|9063.1|9062.2|9063.2|9062.3|9058.8|9057.9|575
1609233600000|2020-12-29 09:20:00|9063|9062.1|9065.9|9065|9066.8|9065.9|9060.8|9059.9|483
1609233900000|2020-12-29 09:25:00|9065.8|9064.9|9068.8|9067.9|9069.3|9068.4|9064.2|9063.3|513
1609234200000|2020-12-29 09:30:00|9068.7|9067.8|9071.2|9070.3|9071.6|9070.7|9068|9067.1|584
1609234500000|2020-12-29 09:35:00|9071.4|9070.5|9076.2|9075.3|9076.5|9075.6|9070.7|9069.8|673
1609234800000|2020-12-29 09:40:00|9076.1|9075.2|9078.8|9077.9|9079.5|9078.6|9072.8|9071.9|542
1609235100000|2020-12-29 09:45:00|9078.9|9078|9084.2|9083.3|9085.4|9084.5|9078.1|9077.2|642
1609235400000|2020-12-29 09:50:00|9084.3|9083.4|9091.8|9090.9|9093.6|9092.7|9084.2|9083.3|726
1609235700000|2020-12-29 09:55:00|9091.7|9090.8|9093.2|9092.3|9093.6|9092.7|9084.9|9083.8|796
1609236000000|2020-12-29 10:00:00|9093.1|9092.2|9089|9088.1|9093.1|9092.2|9085.6|9084.7|725
1609236300000|2020-12-29 10:05:00|9089.2|9088.3|9085.1|9084.2|9089.2|9088.3|9084.6|9083.6|580
1609236600000|2020-12-29 10:10:00|9085|9084.1|9087.2|9086.3|9087.8|9086.9|9080|9078.8|959
1609236900000|2020-12-29 10:15:00|9087.3|9086.4|9080.5|9079.6|9088|9087.1|9080.4|9079.5|587
1609237200000|2020-12-29 10:20:00|9080.6|9079.7|9080.7|9079.8|9081.4|9080.5|9078.7|9077.8|508
1609237500000|2020-12-29 10:25:00|9080.8|9079.9|9082.9|9082|9085.2|9084.3|9079.5|9078.6|418
1609237800000|2020-12-29 10:30:00|9083.1|9082.2|9080.4|9079.5|9085|9084.1|9077.9|9077|534
1609238100000|2020-12-29 10:35:00|9080.3|9079.4|9082.8|9081.9|9082.8|9081.9|9079.9|9079|410
1609238400000|2020-12-29 10:40:00|9082.9|9082|9084.3|9083.4|9085.8|9084.8|9081.4|9080.5|653
1609238700000|2020-12-29 10:45:00|9084.2|9083.3|9082|9081.1|9084.7|9083.8|9081|9080.1|368
1609239000000|2020-12-29 10:50:00|9082.4|9081.5|9086.6|9085.7|9088.2|9087.2|9082.1|9081.2|411
1609239300000|2020-12-29 10:55:00|9086.8|9085.9|9083.1|9082.2|9087.6|9086.7|9081.7|9080.8|544
1609239600000|2020-12-29 11:00:00|9083.2|9082.3|9087.9|9087|9087.9|9087|9082.9|9082|528
1609239900000|2020-12-29 11:05:00|9088|9087.1|9076.6|9075.7|9088|9087.1|9076.6|9075.7|576
1609240200000|2020-12-29 11:10:00|9076.7|9075.8|9074.1|9073.2|9080.1|9079|9074|9072.9|514
1609240500000|2020-12-29 11:15:00|9074|9073.1|9068.1|9066.6|9075.2|9074.3|9067.2|9066|752
1609240800000|2020-12-29 11:20:00|9068.3|9066.8|9063.5|9062.6|9069.2|9068.1|9062.6|9061.5|698
1609241100000|2020-12-29 11:25:00|9063.4|9062.5|9065.5|9064.6|9067.2|9065.8|9060.3|9059|712
1609241400000|2020-12-29 11:30:00|9065.4|9064.5|9062.6|9061.7|9067.7|9066.3|9061.4|9060.5|632
1609241700000|2020-12-29 11:35:00|9062.5|9061.6|9069.1|9068.2|9069.3|9068.4|9062.5|9061.6|537
1609242000000|2020-12-29 11:40:00|9069.2|9068.3|9071.4|9070.5|9071.9|9071|9069.1|9068.2|617
1609242300000|2020-12-29 11:45:00|9071|9070.1|9066.3|9065.4|9071.4|9070.5|9065.5|9064.6|663
1609242600000|2020-12-29 11:50:00|9066.2|9065.3|9068.3|9067.4|9072.5|9071.3|9065.9|9065|674
1609242900000|2020-12-29 11:55:00|9068.4|9067.5|9072|9071.1|9072.7|9071.8|9068.2|9067.3|600
1609243200000|2020-12-29 12:00:00|9072.1|9071.2|9069.9|9069|9074.2|9073.3|9069.4|9068.5|624
1609243500000|2020-12-29 12:05:00|9070|9069.1|9070.4|9069.5|9070.4|9069.5|9066.9|9066|504
1609243800000|2020-12-29 12:10:00|9070.2|9069.3|9076.6|9075.7|9076.7|9075.8|9070.2|9069.3|578
1609244100000|2020-12-29 12:15:00|9076.7|9075.8|9073.2|9072.3|9078.8|9077.9|9071.9|9071|482
1609244400000|2020-12-29 12:20:00|9073.1|9072.2|9080.1|9079.2|9082.2|9081.3|9069.9|9069|688
1609244700000|2020-12-29 12:25:00|9080.3|9079.4|9084.1|9083.2|9084.7|9083.8|9079.8|9078.9|490
1609245000000|2020-12-29 12:30:00|9084.2|9083.3|9083.3|9082.4|9084.8|9083.9|9083.2|9082.3|561
1609245300000|2020-12-29 12:35:00|9083.1|9082.2|9085.4|9084.5|9086.8|9085.9|9082.3|9080.1|582
1609245600000|2020-12-29 12:40:00|9085.3|9084.4|9086.1|9085.2|9088.3|9086.3|9084|9083.1|666
1609245900000|2020-12-29 12:45:00|9086|9085.1|9085.4|9084.5|9087.1|9086|9084.1|9083.2|579
1609246200000|2020-12-29 12:50:00|9085.5|9084.6|9087.1|9086.2|9088.6|9087.7|9085.4|9084.5|543
1609246500000|2020-12-29 12:55:00|9087|9086.1|9086.6|9085.7|9088.1|9087.2|9084|9083.1|649
1609246800000|2020-12-29 13:00:00|9086.7|9085.8|9088.6|9087.7|9089.4|9088.3|9086.4|9085.4|586
1609247100000|2020-12-29 13:05:00|9088.7|9087.8|9085.6|9084.7|9089.6|9088.7|9085.6|9084.7|642
1609247400000|2020-12-29 13:10:00|9085.7|9084.8|9086.7|9085.8|9089.3|9088.4|9085.6|9084.7|508
1609247700000|2020-12-29 13:15:00|9086.6|9085.7|9082.8|9081.9|9086.7|9085.8|9082.4|9081.5|465
1609248000000|2020-12-29 13:20:00|9082.7|9081.8|9083.6|9082.7|9084.3|9083.4|9080|9079.1|473
1609248300000|2020-12-29 13:25:00|9083.5|9082.6|9084.2|9083.3|9088|9087.1|9082.5|9081.6|562
1609248600000|2020-12-29 13:30:00|9084.1|9083.2|9083.6|9082.7|9087.1|9086.2|9083.6|9082.5|518
1609248900000|2020-12-29 13:35:00|9083.5|9082.6|9079.4|9078.5|9085.1|9084.2|9078.8|9077.9|628
1609249200000|2020-12-29 13:40:00|9079.5|9078.6|9079.3|9078.4|9082.7|9081.8|9078.4|9077.5|577
1609249500000|2020-12-29 13:45:00|9079.2|9078.3|9079.6|9078.7|9081.8|9080.9|9077.6|9076.7|739
1609249800000|2020-12-29 13:50:00|9079.5|9078.6|9079.2|9078.3|9081|9080.1|9075.8|9074.9|600
1609250100000|2020-12-29 13:55:00|9079.3|9078.4|9075|9074.1|9079.3|9078.4|9073.1|9072.2|505
1609250400000|2020-12-29 14:00:00|9075.1|9074.2|9074.7|9073.8|9076.3|9075.4|9073.4|9072.5|753
1609250700000|2020-12-29 14:05:00|9074.6|9073.7|9072.4|9071.5|9074.7|9073.8|9070.5|9069.6|672
1609251000000|2020-12-29 14:10:00|9072.3|9071.4|9066.9|9066|9073.8|9072.9|9066.7|9065.7|706
1609251300000|2020-12-29 14:15:00|9067|9066.1|9069.7|9068.8|9070.1|9069.1|9065.7|9064.8|549
1609251600000|2020-12-29 14:20:00|9069.9|9069|9075|9074.1|9075.3|9074.4|9069.5|9068.4|625
1609251900000|2020-12-29 14:25:00|9075.5|9074.6|9074.4|9073.5|9076.4|9075.5|9072.5|9071.6|521
1609252200000|2020-12-29 14:30:00|9074.3|9073.4|9072.8|9071.9|9076.2|9075.3|9072.2|9071.3|646
1609252500000|2020-12-29 14:35:00|9072.9|9072|9077.3|9076.4|9079|9078.1|9072.8|9071.9|802
1609252800000|2020-12-29 14:40:00|9077.2|9076.3|9079.7|9078.8|9083.2|9082.1|9077.2|9076.3|732
1609253100000|2020-12-29 14:45:00|9079.6|9078.7|9080.5|9079.6|9083|9082.1|9078.8|9077.9|637
1609253400000|2020-12-29 14:50:00|9080.6|9079.7|9084.8|9083.9|9091.6|9090.2|9080.3|9079.4|867
1609253700000|2020-12-29 14:55:00|9085.1|9084.2|9086.7|9085.2|9091.9|9090.9|9085.1|9084.2|1074
1609254000000|2020-12-29 15:00:00|9086.1|9085.3|9087.2|9086.3|9091.9|9090.8|9085.2|9084.3|891
1609254300000|2020-12-29 15:05:00|9087.3|9086.4|9088.2|9087.3|9090.2|9089.3|9085.2|9084.3|848
1609254600000|2020-12-29 15:10:00|9088.1|9087.2|9085.3|9084.4|9088.6|9087.7|9083.4|9082.3|894
1609254900000|2020-12-29 15:15:00|9085.4|9084.5|9084.8|9083.9|9091.1|9090.2|9084|9083.1|863
1609255200000|2020-12-29 15:20:00|9084.6|9083.7|9081.2|9080.3|9086.3|9085.4|9079.6|9078.7|858
1609255500000|2020-12-29 15:25:00|9081.3|9080.4|9077.6|9076.7|9082.6|9081.7|9072.8|9071.9|901
1609255800000|2020-12-29 15:30:00|9077.9|9076.4|9077.3|9076.4|9079.3|9078.4|9075.4|9074.5|749
1609256100000|2020-12-29 15:35:00|9077.4|9076.5|9076.3|9075.4|9078.5|9077.6|9074.2|9073.1|955
1609256400000|2020-12-29 15:40:00|9076.2|9075.3|9082.7|9081.8|9084.1|9083.2|9076.2|9075.3|753
1609256700000|2020-12-29 15:45:00|9082.6|9081.7|9084|9083.1|9084.7|9083.5|9076.9|9076|887
1609257000000|2020-12-29 15:50:00|9083.9|9083|9085.8|9084.9|9086.8|9085.9|9081.1|9080.2|824
1609257300000|2020-12-29 15:55:00|9085.9|9085|9074.2|9073.3|9085.9|9085|9073.2|9072.3|1130
1609257600000|2020-12-29 16:00:00|9074.4|9073.5|9072|9071.1|9079.2|9078.1|9068.8|9067.9|919
1609257900000|2020-12-29 16:05:00|9071.9|9071|9071.8|9070.9|9073.9|9073|9070.4|9069.5|733
1609258200000|2020-12-29 16:10:00|9071.7|9070.8|9072.3|9071.4|9074|9073.1|9069.3|9068.4|618
1609258500000|2020-12-29 16:15:00|9072.2|9071.3|9070.9|9070|9074.3|9073.4|9069|9068.1|702
1609258800000|2020-12-29 16:20:00|9071|9070.1|9068.7|9067.8|9072.1|9071.2|9068.5|9067.6|488
1609259100000|2020-12-29 16:25:00|9068.6|9067.7|9066.3|9065.4|9068.7|9067.8|9065.5|9064.6|589
1609259400000|2020-12-29 16:30:00|9066.2|9065.3|9066.5|9065.6|9068.1|9067.2|9063.9|9063|672
1609259700000|2020-12-29 16:35:00|9066.4|9065.5|9061.1|9060.2|9066.4|9065.5|9060.9|9060|578
1609260000000|2020-12-29 16:40:00|9061.2|9060.3|9064.5|9063.6|9065.1|9064.2|9059.9|9059|529
1609260300000|2020-12-29 16:45:00|9064.4|9063.5|9067.5|9066.6|9067.8|9066.9|9063.1|9062.2|470
1609260600000|2020-12-29 16:50:00|9067.4|9066.5|9069.9|9069|9070.1|9069.2|9067.2|9066.3|414
1609260900000|2020-12-29 16:55:00|9070|9069.1|9068.7|9067.8|9070.2|9069.3|9067.9|9067|582
1609261200000|2020-12-29 17:00:00|9068.8|9067.9|9068.6|9067.7|9070.9|9070|9068|9067.1|529
1609261500000|2020-12-29 17:05:00|9068.5|9067.6|9065.3|9064.4|9068.6|9067.7|9064.6|9063.7|422
1609261800000|2020-12-29 17:10:00|9065.7|9064.8|9068.9|9068|9070.1|9069.2|9065.6|9064.7|313
1609262100000|2020-12-29 17:15:00|9069|9068.1|9072.1|9071.2|9072.5|9071.6|9068.4|9067.5|428
1609262400000|2020-12-29 17:20:00|9072|9071.1|9073.6|9072.7|9075.3|9074.4|9072|9071.1|468
1609262700000|2020-12-29 17:25:00|9073.7|9072.8|9076.4|9075.5|9077.5|9076.6|9073.3|9072.4|554
1609263000000|2020-12-29 17:30:00|9076.2|9075.3|9078.5|9077.6|9080.2|9079.3|9074.3|9073.4|518
1609263300000|2020-12-29 17:35:00|9078.6|9077.7|9078.4|9077.5|9080.5|9079.6|9077.3|9076.4|462
1609263600000|2020-12-29 17:40:00|9078.3|9077.4|9077.4|9076.5|9080.4|9079.3|9075.8|9074.9|511
1609263900000|2020-12-29 17:45:00|9077.6|9076.7|9077.7|9076.8|9078.3|9077.4|9076.4|9075.5|481
1609264200000|2020-12-29 17:50:00|9077.9|9077|9076|9075.1|9079.1|9078.2|9075.7|9074.8|422
1609264500000|2020-12-29 17:55:00|9076.1|9075.2|9075.3|9074.4|9077|9076.1|9073.9|9073|438
1609264800000|2020-12-29 18:00:00|9075.2|9074.3|9073.2|9072.3|9075.2|9074.3|9073|9072.1|380
1609265100000|2020-12-29 18:05:00|9073|9072.1|9075.6|9074.7|9077|9076.1|9072.9|9072|454
1609265400000|2020-12-29 18:10:00|9075.5|9074.6|9075.7|9074.8|9078.1|9077.2|9075.1|9074.2|778
1609265700000|2020-12-29 18:15:00|9075.8|9074.9|9076.7|9075.8|9077.4|9076.5|9074.9|9074|518
1609266000000|2020-12-29 18:20:00|9076.8|9075.9|9079.6|9078.7|9080|9079.1|9076|9075.1|469
1609266300000|2020-12-29 18:25:00|9079.5|9078.6|9079.6|9078.7|9080.9|9080|9078.8|9077.9|307
1609266600000|2020-12-29 18:30:00|9079.5|9078.6|9078.6|9077.7|9079.8|9078.9|9078.1|9077.2|277
1609266900000|2020-12-29 18:35:00|9078.7|9077.8|9076.2|9075.3|9078.7|9077.8|9076.1|9075.2|271
1609267200000|2020-12-29 18:40:00|9076.1|9075.2|9079.8|9078.9|9079.9|9079|9076.1|9075.2|330
1609267500000|2020-12-29 18:45:00|9079.7|9078.8|9080.3|9079.4|9081.6|9080.7|9078.6|9077.7|430
1609267800000|2020-12-29 18:50:00|9080.2|9079.3|9081.8|9080.9|9083.3|9082.4|9080.2|9079.3|454
1609268100000|2020-12-29 18:55:00|9081.7|9080.8|9077.5|9076.6|9081.9|9081|9077.3|9076.4|222
1609268400000|2020-12-29 19:00:00|9077.6|9076.7|9076.5|9075.6|9077.6|9076.7|9075|9074.1|367
1609268700000|2020-12-29 19:05:00|9076.3|9075.4|9077.3|9076.4|9077.8|9076.9|9075.7|9074.8|230
1609269000000|2020-12-29 19:10:00|9077.4|9076.5|9076|9075.1|9077.4|9076.5|9074.9|9074|351
1609269300000|2020-12-29 19:15:00|9076.1|9075.2|9081.7|9080.8|9082.9|9081.6|9076.1|9075.2|367
1609269600000|2020-12-29 19:20:00|9081.8|9080.9|9084.2|9083.3|9085.3|9084.1|9080.9|9080|421
1609269900000|2020-12-29 19:25:00|9084.1|9083.2|9082.3|9081.4|9086.4|9085.5|9082.2|9081.3|429
1609270200000|2020-12-29 19:30:00|9082.4|9081.5|9080.8|9079.9|9083.7|9082.5|9079.9|9079|304
1609270500000|2020-12-29 19:35:00|9080.9|9080|9080.6|9079.7|9081.3|9080.4|9080|9079.1|315
1609270800000|2020-12-29 19:40:00|9080.7|9079.8|9081.6|9080.7|9082.3|9081.4|9080.7|9079.8|214
1609271100000|2020-12-29 19:45:00|9081.7|9080.8|9085.2|9084.3|9085.9|9084.9|9080.5|9079.6|439
1609271400000|2020-12-29 19:50:00|9085.1|9084.2|9082.1|9081.2|9085.4|9084.5|9081|9080.1|346
1609271700000|2020-12-29 19:55:00|9082.2|9081.3|9077.3|9076.4|9082.3|9081.3|9076.1|9075.2|542
1609272000000|2020-12-29 20:00:00|9077.2|9076.3|9076|9075.1|9078.7|9077.3|9075.3|9074.3|508
1609272300000|2020-12-29 20:05:00|9075.7|9074.8|9072.5|9071.6|9075.9|9075|9072.5|9071.4|335
1609272600000|2020-12-29 20:10:00|9072.6|9071.7|9070.7|9069.8|9073.1|9071.8|9070.1|9069|345
1609272900000|2020-12-29 20:15:00|9070.9|9070|9074.8|9073.3|9074.9|9073.4|9070.7|9069.5|253
1609273200000|2020-12-29 20:20:00|9074.7|9073.2|9074.3|9073.4|9075.3|9073.9|9071.9|9070.6|450
1609273500000|2020-12-29 20:25:00|9074.5|9073.6|9075.4|9073.9|9076.3|9074.8|9074|9072.9|405
1609273800000|2020-12-29 20:30:00|9075.5|9074|9075.4|9074.5|9078.1|9077.1|9074.6|9073.4|343
1609274100000|2020-12-29 20:35:00|9075.3|9074.4|9072.4|9071.5|9076.2|9074.9|9072.1|9071.1|377
1609274400000|2020-12-29 20:40:00|9072.3|9071.4|9074.9|9073.4|9075.7|9074.4|9072.3|9071.1|415
1609274700000|2020-12-29 20:45:00|9074.8|9073.3|9073.9|9073|9077.1|9076|9073.3|9072.3|468
1609275000000|2020-12-29 20:50:00|9073.8|9072.9|9074.2|9072.7|9075.5|9074.4|9073.5|9072.2|522
1609275300000|2020-12-29 20:55:00|9074.3|9072.8|9077.2|9075.7|9078.6|9077.5|9073.8|9072.7|656
1609275600000|2020-12-29 21:00:00|9077.3|9075.8|9074|9073.1|9078.4|9076.9|9073.9|9072.7|491
1609275900000|2020-12-29 21:05:00|9074.3|9072.8|9074.4|9073.5|9076.8|9075.7|9073.7|9072.2|333
1609276200000|2020-12-29 21:10:00|9074.7|9073.8|9069.8|9068.3|9075.2|9074|9069.6|9068.1|384
1609276500000|2020-12-29 21:15:00|9069.7|9068.2|9068.8|9067.3|9070|9068.5|9068.8|9067.3|246
1609276800000|2020-12-29 21:20:00|9068.9|9067.4|9068|9066.5|9068.9|9067.6|9066|9064.8|213
1609277100000|2020-12-29 21:25:00|9068.1|9066.6|9068.9|9067.4|9070.8|9069.3|9067.6|9066.4|247
1609277400000|2020-12-29 21:30:00|9068.8|9067.3|9071|9069.5|9071.2|9069.7|9068.7|9067.2|194
1609277700000|2020-12-29 21:35:00|9071.1|9069.6|9071.6|9070.1|9072.2|9070.9|9070.9|9069.5|213
1609278000000|2020-12-29 21:40:00|9071.5|9070|9073.9|9072.4|9073.9|9072.5|9071.3|9069.8|323
1609278300000|2020-12-29 21:45:00|9073.8|9072.3|9073.8|9072.3|9074.7|9073.2|9072.8|9070.9|465
1609278600000|2020-12-29 21:50:00|9073.6|9072.1|9074|9071.3|9075.8|9072.4|9072.7|9070.9|491
1609278900000|2020-12-29 21:55:00|9074.9|9071.2|9078|9066|9079.8|9072.1|9074.6|9064.5|625
1609279200000|2020-12-29 22:00:00|9079.4|9067.4|9075.8|9063.8|9079.7|9067.7|9074.5|9062.5|64
1609279500000|2020-12-29 22:05:00|9076.6|9064.6|9080.9|9068.9|9083.8|9071.8|9074.1|9062.1|236
1609279800000|2020-12-29 22:10:00|9081|9069|9079|9068|9082.6|9073.3|9078.6|9067.4|237
1609280100000|2020-12-29 22:15:00|9079.1|9068.3|9076.9|9068.1|9080.5|9072|9076.6|9066.5|253
1609280400000|2020-12-29 22:20:00|9076.7|9068.3|9079.2|9068.1|9080.5|9070.3|9076.4|9066.4|144
1609280700000|2020-12-29 22:25:00|9079.5|9068.4|9079|9067.7|9080.5|9069.9|9076.7|9066.7|208
1609281000000|2020-12-29 22:30:00|9079.4|9067.9|9080.5|9068.5|9082.3|9070.3|9077.6|9067.2|279
1609281300000|2020-12-29 22:35:00|9080.9|9068.9|9078.3|9069.7|9081.6|9070.9|9077.5|9067.4|230
1609281600000|2020-12-29 22:40:00|9077.8|9070.1|9078.5|9069.1|9080.7|9071.3|9077.1|9067.3|159
1609281900000|2020-12-29 22:45:00|9079.9|9069.9|9079.9|9067.9|9080.7|9070.8|9077|9066.5|241
1609282200000|2020-12-29 22:50:00|9080.3|9068.3|9078.5|9068|9080.9|9070.9|9074.3|9062.3|335
1609282500000|2020-12-29 22:55:00|9078.6|9067.9|9080.4|9068.4|9080.8|9070.3|9077|9066.2|306
1609282800000|2020-12-29 23:00:00|9080.5|9068.5|9079.3|9076.8|9082.1|9077.3|9075|9067.6|1111
1609283100000|2020-12-29 23:05:00|9079.1|9076.5|9080.3|9078.8|9081.5|9080|9078.2|9075.9|382
1609283400000|2020-12-29 23:10:00|9080.4|9078.9|9079.6|9078.1|9081.1|9079.2|9079.2|9077|446
1609283700000|2020-12-29 23:15:00|9079.7|9078.2|9078.8|9077.3|9081.2|9079.1|9078.2|9076.6|246
1609284000000|2020-12-29 23:20:00|9078.9|9077.4|9078.8|9077.3|9079.8|9078.3|9078.1|9076.6|307
1609284300000|2020-12-29 23:25:00|9078.7|9077.2|9080.5|9079|9080.7|9079.2|9078.7|9077.2|349
1609284600000|2020-12-29 23:30:00|9080.4|9078.9|9079.2|9077.7|9081|9079.8|9078.6|9077.1|243
1609284900000|2020-12-29 23:35:00|9079.3|9077.8|9077.3|9075.8|9079.5|9078|9076.6|9075.1|284
1609285200000|2020-12-29 23:40:00|9077.2|9075.7|9076.1|9074.6|9077.5|9076.1|9075.7|9074.2|270
1609285500000|2020-12-29 23:45:00|9076|9074.5|9075.9|9074.4|9076.5|9075.2|9075.4|9074.1|209
1609285800000|2020-12-29 23:50:00|9075.8|9074.3|9076.8|9075.3|9076.8|9075.4|9075|9073.9|177
1609286100000|2020-12-29 23:55:00|9076.7|9075.2|9078.2|9076.7|9079.1|9077.6|9076.7|9075.2|179
1609286400000|2020-12-30 00:00:00|9078.3|9076.8|9078.2|9076.7|9080.7|9079.4|9077.8|9076.5|370
1609286700000|2020-12-30 00:05:00|9078.3|9076.8|9077.5|9076|9078.6|9077.5|9076.2|9075|441
1609287000000|2020-12-30 00:10:00|9077.1|9076.2|9077.4|9075.9|9077.7|9076.6|9075.5|9074.4|343
1609287300000|2020-12-30 00:15:00|9077.2|9076.3|9077.7|9076.2|9078.7|9077.7|9077|9075.5|356
1609287600000|2020-12-30 00:20:00|9077.8|9076.3|9078.8|9077.9|9080.2|9079.1|9077.4|9076.2|428
1609287900000|2020-12-30 00:25:00|9078.7|9077.8|9077.5|9076.6|9079.2|9078.3|9077.5|9076.2|337
1609288200000|2020-12-30 00:30:00|9077.6|9076.7|9077.1|9075.6|9078.6|9077.5|9076.8|9075.5|345
1609288500000|2020-12-30 00:35:00|9077.2|9075.7|9077.9|9077|9079.5|9078.6|9076.7|9075.4|390
1609288800000|2020-12-30 00:40:00|9078.3|9077.4|9082.4|9081.5|9083.6|9082.4|9077.7|9076.5|508
1609289100000|2020-12-30 00:45:00|9082.5|9081.6|9081.6|9080.7|9083.6|9082.4|9080.2|9079.1|509
1609289400000|2020-12-30 00:50:00|9081.7|9080.8|9082.5|9081|9084.7|9083.3|9080.1|9078.7|825
1609289700000|2020-12-30 00:55:00|9082.2|9080.7|9081.3|9080.4|9083.5|9082.4|9081|9079.5|540
1609290000000|2020-12-30 01:00:00|9081.2|9080.3|9080.4|9079.5|9081.7|9080.6|9079.3|9078.2|514
1609290300000|2020-12-30 01:05:00|9080.3|9079.4|9080.3|9078.8|9082.2|9081.1|9078.8|9077.8|774
1609290600000|2020-12-30 01:10:00|9080.5|9079|9083.9|9082.4|9085|9083.7|9079.5|9078.4|851
1609290900000|2020-12-30 01:15:00|9083.8|9082.3|9079.3|9078.4|9084.2|9082.7|9079|9077|766
1609291200000|2020-12-30 01:20:00|9079.2|9078.3|9080.6|9079.7|9082.7|9081.3|9078.4|9077.4|607
1609291500000|2020-12-30 01:25:00|9080.5|9079.6|9081.9|9080.4|9083.4|9082.1|9079.4|9078.4|672
1609291800000|2020-12-30 01:30:00|9081.8|9080.3|9084.7|9083.8|9085.5|9084.1|9081.2|9080|710
1609292100000|2020-12-30 01:35:00|9084.6|9083.7|9084.8|9083.3|9086.3|9085|9082.8|9081.6|681
1609292400000|2020-12-30 01:40:00|9084.7|9083.2|9081.5|9080|9086.7|9085.2|9079.7|9078.2|856
1609292700000|2020-12-30 01:45:00|9081.6|9080.1|9082.7|9081.2|9083.4|9081.6|9079.5|9078.3|679
1609293000000|2020-12-30 01:50:00|9082.6|9081.1|9080.4|9078.9|9082.9|9081.7|9079.2|9078|689
1609293300000|2020-12-30 01:55:00|9080.5|9079|9078.5|9077|9081.3|9080.1|9077.7|9076.2|601
1609293600000|2020-12-30 02:00:00|9078.4|9076.9|9078.2|9077.3|9081.4|9079.9|9077.1|9076.2|592
1609293900000|2020-12-30 02:05:00|9078.5|9077|9080.5|9079|9081.3|9080.1|9076.3|9075.4|621
1609294200000|2020-12-30 02:10:00|9080.3|9079.4|9081.5|9080|9083.1|9081.8|9080.1|9079|662
1609294500000|2020-12-30 02:15:00|9081.6|9080.1|9081.3|9079.8|9082.5|9080.7|9079.2|9077.8|559
1609294800000|2020-12-30 02:20:00|9081.2|9079.7|9080.9|9080|9081.7|9080.5|9079.9|9079|311
1609295100000|2020-12-30 02:25:00|9080.8|9079.9|9080.6|9079.7|9081.6|9080.7|9078.8|9077.7|402
1609295400000|2020-12-30 02:30:00|9080.5|9079.6|9079.4|9078.5|9081|9080.1|9079.1|9078.2|323
1609295700000|2020-12-30 02:35:00|9079.5|9078.6|9077.1|9076.2|9079.7|9078.6|9076.7|9075.8|489
1609296000000|2020-12-30 02:40:00|9077.3|9076.4|9077.7|9076.8|9078.7|9077.5|9077|9076.1|332
1609296300000|2020-12-30 02:45:00|9077.6|9076.7|9074.5|9073.6|9077.6|9076.7|9073.5|9072.6|470
1609296600000|2020-12-30 02:50:00|9074.4|9073.5|9075.3|9074.4|9075.9|9075|9073.5|9072.5|483
1609296900000|2020-12-30 02:55:00|9075.2|9074.3|9072.4|9070.9|9075.5|9074.4|9071.9|9070.7|407
1609297200000|2020-12-30 03:00:00|9072.2|9071.3|9072.2|9070.7|9073.1|9071.9|9071.1|9070.1|427
1609297500000|2020-12-30 03:05:00|9071.9|9071|9072.2|9070.7|9072.7|9071.6|9070.9|9069.8|420
1609297800000|2020-12-30 03:10:00|9072.3|9070.8|9072.1|9071.2|9073.1|9072.2|9071.5|9070.6|330
1609298100000|2020-12-30 03:15:00|9072.2|9071.3|9071.7|9070.8|9073|9072.1|9070.4|9069.5|406
1609298400000|2020-12-30 03:20:00|9071.4|9070.5|9073.1|9072.2|9073.2|9072.3|9070.9|9069.9|319
1609298700000|2020-12-30 03:25:00|9073|9072.1|9073.6|9072.7|9075.2|9074|9072.9|9071.7|390
1609299000000|2020-12-30 03:30:00|9073.7|9072.8|9073.2|9072.3|9075.3|9074.4|9073.1|9072|379
1609299300000|2020-12-30 03:35:00|9073.1|9072.2|9074.1|9073.2|9075.1|9074.2|9072.7|9071.6|373
1609299600000|2020-12-30 03:40:00|9074.8|9073.9|9073.8|9072.9|9075.1|9074.1|9073.6|9072.5|390
1609299900000|2020-12-30 03:45:00|9073.9|9073|9073.1|9072.2|9074.4|9073.5|9072.5|9071.4|391
1609300200000|2020-12-30 03:50:00|9073|9072.1|9073.6|9072.7|9074.6|9073.5|9072.5|9071.5|411
1609300500000|2020-12-30 03:55:00|9073.5|9072.6|9073.9|9073|9074.4|9073.5|9073.1|9072.1|281
1609300800000|2020-12-30 04:00:00|9074|9073.1|9073.3|9072.4|9074.5|9073.4|9072.8|9071.9|314
1609301100000|2020-12-30 04:05:00|9073.2|9072.3|9072.8|9071.9|9073.4|9072.5|9071.9|9071|307
1609301400000|2020-12-30 04:10:00|9072.7|9071.8|9073.6|9072.7|9074.3|9073|9072.3|9071.4|360
1609301700000|2020-12-30 04:15:00|9073.7|9072.8|9073.7|9072.8|9074.3|9073.2|9072.8|9071.8|441
1609302000000|2020-12-30 04:20:00|9073.6|9072.7|9073.7|9072.8|9074.8|9073.6|9073.3|9072.4|397
1609302300000|2020-12-30 04:25:00|9073.8|9072.9|9074.6|9073.7|9075.1|9074.2|9073.2|9072.3|420
1609302600000|2020-12-30 04:30:00|9074.7|9073.8|9075|9074.1|9075.4|9074.5|9074|9072.8|321
1609302900000|2020-12-30 04:35:00|9074.6|9073.7|9073.8|9072.9|9075.8|9074.5|9073.4|9072.5|366
1609303200000|2020-12-30 04:40:00|9073.9|9073|9074.2|9072.7|9075|9073.7|9073.3|9072.3|260
1609303500000|2020-12-30 04:45:00|9074.1|9072.6|9073.8|9072.9|9074.3|9073.2|9073.2|9072.3|240
1609303800000|2020-12-30 04:50:00|9073.7|9072.8|9073.9|9073|9074.1|9073.2|9073|9071.8|178
1609304100000|2020-12-30 04:55:00|9073.8|9072.9|9072|9071.1|9073.9|9073|9071.5|9070.6|262
1609304400000|2020-12-30 05:00:00|9071.8|9070.9|9067.5|9066.6|9072.7|9071.5|9066.9|9065.8|479
1609304700000|2020-12-30 05:05:00|9067.6|9066.7|9066.7|9065.2|9069.6|9068.7|9065.7|9064.6|400
1609305000000|2020-12-30 05:10:00|9066.6|9065.1|9067.9|9066.4|9070.6|9069.3|9066.1|9064.7|573
1609305300000|2020-12-30 05:15:00|9067.5|9066.6|9068.8|9067.9|9071.7|9070.4|9067.5|9066.1|626
1609305600000|2020-12-30 05:20:00|9068.9|9067.4|9069.3|9067.8|9071.1|9070.2|9067.6|9066.2|602
1609305900000|2020-12-30 05:25:00|9069.4|9067.9|9071.2|9069.7|9072.1|9070.9|9068.9|9067.6|490
1609306200000|2020-12-30 05:30:00|9071.3|9069.8|9069.9|9069|9071.6|9070.6|9068.9|9067.9|433
1609306500000|2020-12-30 05:35:00|9069.8|9068.9|9070.9|9069.4|9071.8|9070.5|9069.8|9068.8|444
1609306800000|2020-12-30 05:40:00|9070.5|9069|9071.8|9070.3|9071.9|9070.5|9070.2|9068.9|428
1609307100000|2020-12-30 05:45:00|9071.9|9070.4|9071.4|9069.9|9072|9070.9|9069.7|9068.5|369
1609307400000|2020-12-30 05:50:00|9071.2|9069.7|9071.7|9070.8|9072.5|9071.3|9071|9069.5|361
1609307700000|2020-12-30 05:55:00|9071.9|9070.4|9070.1|9069.2|9072.2|9071.1|9070.1|9069.1|532
1609308000000|2020-12-30 06:00:00|9070.2|9069.3|9073.3|9072.4|9073.3|9072.4|9069.9|9069|516
1609308300000|2020-12-30 06:05:00|9073.2|9072.3|9073.1|9072.2|9075|9073.8|9072|9070.4|438
1609308600000|2020-12-30 06:10:00|9073|9072.1|9076.1|9075.2|9078.1|9076.6|9072.8|9071.8|595
1609308900000|2020-12-30 06:15:00|9076.2|9075.3|9076.6|9075.7|9078.1|9077|9075.3|9073.6|486
1609309200000|2020-12-30 06:20:00|9076.3|9075.4|9075.2|9074.3|9076.7|9075.8|9073.8|9072.7|471
1609309500000|2020-12-30 06:25:00|9075.3|9074.4|9075.2|9073.7|9076.5|9075.6|9074.7|9073.4|520
1609309800000|2020-12-30 06:30:00|9075.3|9073.8|9072.5|9071|9075.9|9074.4|9071.7|9070.4|441
1609310100000|2020-12-30 06:35:00|9072.6|9071.1|9072.5|9071.6|9074.5|9073.3|9072.1|9071|420
1609310400000|2020-12-30 06:40:00|9072.6|9071.7|9073.5|9072.6|9074.3|9073.4|9072.4|9071.3|495
1609310700000|2020-12-30 06:45:00|9073.9|9072.4|9070.7|9069.8|9074.1|9072.8|9070.4|9069.3|475
1609311000000|2020-12-30 06:50:00|9070.8|9069.9|9071.3|9070.4|9072.9|9071.7|9070.6|9069.7|539
1609311300000|2020-12-30 06:55:00|9071.4|9070.5|9071.8|9070.3|9072.5|9071.1|9069.3|9068.3|655
1609311600000|2020-12-30 07:00:00|9071.9|9070.4|9071|9070.1|9071.9|9070.7|9069.3|9068.1|668
1609311900000|2020-12-30 07:05:00|9071.1|9070.2|9066.4|9065.5|9071.2|9070.3|9064.8|9063.7|640
1609312200000|2020-12-30 07:10:00|9066.3|9065.4|9069.1|9068.2|9070|9068.9|9066|9064.7|504
1609312500000|2020-12-30 07:15:00|9069.2|9068.3|9067.7|9066.8|9071.2|9070.1|9066.9|9066|441
1609312800000|2020-12-30 07:20:00|9067.8|9066.9|9069.1|9068.2|9069.6|9068.7|9067.6|9066.7|381
1609313100000|2020-12-30 07:25:00|9069|9068.1|9068.4|9067.5|9070.2|9068.9|9067.7|9066.8|353
1609313400000|2020-12-30 07:30:00|9068.6|9067.7|9065.2|9064.3|9068.7|9067.8|9063.5|9062.6|537
1609313700000|2020-12-30 07:35:00|9065.3|9064.4|9063.4|9062.5|9067.4|9066.3|9062.9|9061.9|561
1609314000000|2020-12-30 07:40:00|9063.3|9062.4|9071.1|9069.6|9073.2|9070|9063.3|9062.4|341
1609314300000|2020-12-30 07:45:00|9071.2|9069.7|9070.7|9069.8|9072|9071.1|9069.5|9068.4|430
1609314600000|2020-12-30 07:50:00|9070.6|9069.7|9068.4|9067.5|9072.2|9071.2|9068.4|9067.3|382
1609314900000|2020-12-30 07:55:00|9068.5|9067.6|9065.3|9064.4|9068.9|9068|9064.8|9063.9|712
1609315200000|2020-12-30 08:00:00|9065.4|9064.5|9059.8|9058.9|9066.7|9065.6|9059|9058|909
1609315500000|2020-12-30 08:05:00|9060.1|9058.6|9057.4|9056.5|9060.3|9059.3|9055.2|9054.3|826
1609315800000|2020-12-30 08:10:00|9057.3|9056.4|9059.4|9058.5|9061.3|9060.4|9055.7|9054.8|754
1609316100000|2020-12-30 08:15:00|9059.6|9058.7|9055.7|9054.8|9060.2|9059.3|9053.8|9052.9|550
1609316400000|2020-12-30 08:20:00|9055.6|9054.7|9054.1|9053.2|9055.6|9054.7|9051.3|9050.4|616
1609316700000|2020-12-30 08:25:00|9053.9|9053|9054.4|9053.5|9055.5|9054.5|9052.6|9051.7|736
1609317000000|2020-12-30 08:30:00|9054.6|9053.7|9053.1|9052.2|9055.4|9054.5|9050.3|9049.4|753
1609317300000|2020-12-30 08:35:00|9053|9052.1|9055.5|9054.6|9056.9|9056|9052.7|9051.8|574
1609317600000|2020-12-30 08:40:00|9055.7|9054.8|9053.2|9052.3|9056.1|9055.2|9052.6|9051.7|616
1609317900000|2020-12-30 08:45:00|9053.3|9052.4|9049|9048.1|9054.4|9053.5|9047.1|9046.2|601
1609318200000|2020-12-30 08:50:00|9049.2|9048.3|9047.5|9046.6|9050.4|9049.5|9044.4|9043.5|711
1609318500000|2020-12-30 08:55:00|9047.6|9046.7|9045.7|9044.8|9048.8|9047.9|9044.8|9043.9|902
1609318800000|2020-12-30 09:00:00|9045.6|9044.7|9042.9|9042|9046|9045.1|9041.2|9040.3|758
1609319100000|2020-12-30 09:05:00|9043|9042.1|9043.4|9042.5|9043.9|9043|9041.2|9040.3|695
1609319400000|2020-12-30 09:10:00|9043.5|9042.6|9036.6|9035.7|9044.1|9043.2|9034.6|9033.7|637
1609319700000|2020-12-30 09:15:00|9036.5|9035.6|9031.8|9030.9|9036.8|9035.9|9030.1|9029.2|589
1609320000000|2020-12-30 09:20:00|9031.7|9030.8|9034.5|9033.6|9035.1|9034.2|9029.7|9028.8|630
1609320300000|2020-12-30 09:25:00|9034.4|9033.5|9031.2|9030.3|9034.5|9033.6|9029.6|9028.7|573
1609320600000|2020-12-30 09:30:00|9031.1|9030.2|9035.2|9034.3|9035.5|9034.6|9030.8|9029.9|677
1609320900000|2020-12-30 09:35:00|9035.3|9034.4|9038.1|9037.2|9039.7|9038.8|9034.5|9033.6|716
1609321200000|2020-12-30 09:40:00|9038|9037.1|9037.1|9036.2|9039.1|9038.2|9036.2|9035.3|745
1609321500000|2020-12-30 09:45:00|9037|9036.1|9040.6|9039.7|9042.2|9041.3|9036.6|9035.7|664
1609321800000|2020-12-30 09:50:00|9040.7|9039.8|9038|9037.1|9040.8|9039.9|9036.9|9036|529
1609322100000|2020-12-30 09:55:00|9037.9|9037|9036.2|9035.3|9038.2|9037.3|9034.3|9033.4|576
1609322400000|2020-12-30 10:00:00|9035.9|9035|9037.4|9036.5|9039.8|9038.9|9035.8|9034.9|582
1609322700000|2020-12-30 10:05:00|9037.3|9036.4|9034.6|9033.7|9037.8|9036.9|9033.9|9033|410
1609323000000|2020-12-30 10:10:00|9034.7|9033.8|9038.3|9037.4|9038.6|9037.7|9033.7|9032.8|592
1609323300000|2020-12-30 10:15:00|9038.4|9037.5|9037.2|9036.3|9038.5|9037.6|9034.1|9033.2|589
1609323600000|2020-12-30 10:20:00|9037.1|9036.2|9036.7|9035.8|9037.9|9037|9034.7|9033.8|631
1609323900000|2020-12-30 10:25:00|9036.6|9035.7|9038.4|9037.5|9039.7|9038.8|9036.6|9035.7|721
1609324200000|2020-12-30 10:30:00|9038.3|9037.4|9035|9034.1|9038.4|9037.5|9034.6|9033.6|554
1609324500000|2020-12-30 10:35:00|9035.1|9034.2|9036.3|9035.4|9037.8|9036.9|9034.9|9034|581
1609324800000|2020-12-30 10:40:00|9036.2|9035.3|9036.1|9035.2|9037.3|9036.4|9034.6|9033.7|533
1609325100000|2020-12-30 10:45:00|9036.3|9035.4|9031|9030.1|9037.2|9036.3|9030.3|9029.4|530
1609325400000|2020-12-30 10:50:00|9030.9|9030|9026.5|9025.6|9032|9031.1|9024.7|9023.8|586
1609325700000|2020-12-30 10:55:00|9026.6|9025.7|9024.5|9023.6|9028|9027.1|9022|9021.1|761
1609326000000|2020-12-30 11:00:00|9024.6|9023.7|9027.3|9026.4|9027.4|9026.5|9022.1|9021.2|683
1609326300000|2020-12-30 11:05:00|9027.5|9026.6|9026.6|9025.7|9028.7|9027.8|9026.4|9025.5|618
1609326600000|2020-12-30 11:10:00|9026.7|9025.8|9024|9023.1|9026.7|9025.8|9022.5|9021.6|631
1609326900000|2020-12-30 11:15:00|9023.7|9022.8|9019.6|9018.7|9023.8|9022.9|9018|9017.1|687
1609327200000|2020-12-30 11:20:00|9019.5|9018.6|9024.8|9023.9|9025.1|9024.2|9019.3|9018.4|533
1609327500000|2020-12-30 11:25:00|9024.7|9023.8|9025.6|9024.7|9026.9|9026|9024.3|9023.4|533
1609327800000|2020-12-30 11:30:00|9025.7|9024.8|9021.9|9021|9025.7|9024.8|9021.8|9020.9|404
1609328100000|2020-12-30 11:35:00|9021.8|9020.9|9023.8|9022.9|9024.5|9023.6|9020.6|9019.7|452
1609328400000|2020-12-30 11:40:00|9023.9|9023|9023.4|9022.5|9024|9023.1|9021.7|9020.8|424
1609328700000|2020-12-30 11:45:00|9023.9|9023|9016.6|9015.7|9024|9023.1|9016.5|9015.6|577
1609329000000|2020-12-30 11:50:00|9016.7|9015.8|9014.3|9013.4|9017.5|9016.6|9013.4|9012.5|512
1609329300000|2020-12-30 11:55:00|9014.2|9013.3|9018.3|9017.4|9018.7|9017.8|9013.6|9012.7|465
1609329600000|2020-12-30 12:00:00|9018.2|9017.3|9017|9016.1|9021.7|9020.8|9016.3|9015.4|650
1609329900000|2020-12-30 12:05:00|9017.2|9016.3|9020|9019.1|9021.3|9020.4|9016.5|9015.6|533
1609330200000|2020-12-30 12:10:00|9019.9|9019|9021|9020.1|9022.7|9021.8|9019.7|9018.8|555
1609330500000|2020-12-30 12:15:00|9021.1|9020.2|9025.7|9024.8|9025.8|9024.9|9019.4|9018.5|559
1609330800000|2020-12-30 12:20:00|9025.6|9024.7|9031.8|9030.9|9033.7|9032.8|9025.5|9024.6|771
1609331100000|2020-12-30 12:25:00|9031.7|9030.8|9033.1|9032.2|9033.2|9032.3|9029.4|9028.5|475
1609331400000|2020-12-30 12:30:00|9033.2|9032.3|9026|9025.1|9034|9033.1|9025.2|9024.3|635
1609331700000|2020-12-30 12:35:00|9025.9|9025|9029|9028.1|9031.6|9030.7|9024.1|9023.2|550
1609332000000|2020-12-30 12:40:00|9028.9|9028|9030.3|9029.4|9032.9|9032|9028.6|9027.7|553
1609332300000|2020-12-30 12:45:00|9030.4|9029.5|9036.7|9035.8|9037.4|9036.5|9028.5|9027.6|589
1609332600000|2020-12-30 12:50:00|9036.6|9035.7|9038|9037.1|9038.6|9037.7|9036.3|9035.4|497
1609332900000|2020-12-30 12:55:00|9038.1|9037.2|9040.1|9039.2|9042.3|9041.4|9036.3|9035.4|802
1609333200000|2020-12-30 13:00:00|9040.3|9039.4|9039.3|9038.4|9040.8|9039.9|9035.1|9034.2|716
1609333500000|2020-12-30 13:05:00|9039|9038.1|9043|9042.1|9044.2|9043.3|9037.6|9036.7|601
1609333800000|2020-12-30 13:10:00|9043.2|9042.3|9030.7|9029.8|9043.2|9042.3|9030.7|9029.8|668
1609334100000|2020-12-30 13:15:00|9029.8|9028.9|9035|9034.1|9036.1|9035.2|9028.8|9027.9|521
1609334400000|2020-12-30 13:20:00|9034.4|9033.5|9036.9|9036|9041.1|9040.2|9034|9033.1|692
1609334700000|2020-12-30 13:25:00|9036.8|9035.9|9037.6|9036.7|9038.9|9038|9036.3|9035.4|513
1609335000000|2020-12-30 13:30:00|9037.5|9036.6|9036.1|9035.2|9043.6|9042.7|9036.1|9035.2|715
1609335300000|2020-12-30 13:35:00|9036.2|9035.3|9031.5|9030.6|9036.4|9035.5|9027.5|9026.6|619
1609335600000|2020-12-30 13:40:00|9031.4|9030.5|9034.7|9033.8|9037.7|9036.8|9029.1|9028.2|887
1609335900000|2020-12-30 13:45:00|9034.8|9033.9|9034.3|9033.4|9035|9034.1|9031.6|9030.7|709
1609336200000|2020-12-30 13:50:00|9034.4|9033.5|9030.5|9029.6|9034.5|9033.6|9028.6|9027.7|710
1609336500000|2020-12-30 13:55:00|9030.4|9029.5|9037.9|9037|9038|9037.1|9029.9|9029|795
1609336800000|2020-12-30 14:00:00|9037.8|9036.9|9043.3|9042.4|9044.1|9043.2|9035|9034.1|1110
1609337100000|2020-12-30 14:05:00|9043.2|9042.3|9044.5|9043.6|9045.5|9044.6|9041|9040.1|819
1609337400000|2020-12-30 14:10:00|9044.6|9043.7|9038|9037.1|9045.4|9044.5|9035.1|9034.2|919
1609337700000|2020-12-30 14:15:00|9037.9|9037|9043.7|9042.8|9045.1|9044.2|9037.4|9036.5|720
1609338000000|2020-12-30 14:20:00|9043.6|9042.7|9039.2|9038.3|9044.9|9044|9039.1|9038.2|697
1609338300000|2020-12-30 14:25:00|9039.4|9038.5|9040.1|9039.2|9042.9|9042|9036.9|9036|893
1609338600000|2020-12-30 14:30:00|9040.2|9039.3|9041.7|9040.8|9041.9|9041|9036.2|9035.3|933
1609338900000|2020-12-30 14:35:00|9041.6|9040.7|9045|9044.1|9045.7|9044.8|9039.3|9038.4|773
1609339200000|2020-12-30 14:40:00|9044.9|9044|9038|9037.1|9045.4|9044.5|9037.8|9036.9|731
1609339500000|2020-12-30 14:45:00|9038.1|9037.2|9037.2|9036.3|9039.9|9039|9036.6|9035.7|767
1609339800000|2020-12-30 14:50:00|9036.8|9035.9|9037.7|9036.8|9040.8|9039.9|9035.2|9034.3|974
1609340100000|2020-12-30 14:55:00|9037.5|9036.6|9039.8|9038.9|9040.7|9039.8|9035.7|9034.8|882
1609340400000|2020-12-30 15:00:00|9039.5|9038.6|9039.1|9038.2|9042.4|9041.5|9036.3|9035.3|1056
1609340700000|2020-12-30 15:05:00|9039|9038.1|9041.4|9040.5|9041.9|9041|9036.7|9035.8|712
1609341000000|2020-12-30 15:10:00|9041.5|9040.6|9039.6|9038.7|9045.4|9044.5|9038.7|9037.8|898
1609341300000|2020-12-30 15:15:00|9039.4|9038.5|9030.7|9029.8|9040.2|9039.3|9030.3|9029.4|885
1609341600000|2020-12-30 15:20:00|9030.6|9029.7|9032.6|9031.7|9034.4|9033.5|9030.5|9029.6|787
1609341900000|2020-12-30 15:25:00|9032.5|9031.6|9033|9032.1|9034.1|9033.2|9028.8|9027.9|824
1609342200000|2020-12-30 15:30:00|9033.2|9032.3|9033.3|9032.4|9033.7|9032.8|9030.5|9029.6|768
1609342500000|2020-12-30 15:35:00|9033.2|9032.3|9034.8|9033.9|9036.1|9035.2|9032.7|9031.8|891
1609342800000|2020-12-30 15:40:00|9034.6|9033.7|9034.9|9034|9036.5|9035.6|9034.1|9033.2|641
1609343100000|2020-12-30 15:45:00|9034.8|9033.9|9031.7|9030.8|9035.3|9034.4|9030.1|9029.2|846
1609343400000|2020-12-30 15:50:00|9031.9|9031|9037.6|9036.7|9038|9037.1|9030.9|9030|1001
1609343700000|2020-12-30 15:55:00|9037.7|9036.8|9040.1|9039.2|9042.5|9041.6|9034.9|9034|1244
1609344000000|2020-12-30 16:00:00|9040.2|9039.3|9037.7|9036.8|9041.8|9040.9|9037.1|9036.2|967
1609344300000|2020-12-30 16:05:00|9037.8|9036.9|9042.7|9041.8|9044|9043.1|9037.6|9036.7|702
1609344600000|2020-12-30 16:10:00|9042.6|9041.7|9040.3|9039.4|9043.5|9042.6|9038.5|9037.6|698
1609344900000|2020-12-30 16:15:00|9040.1|9039.2|9034.4|9033.5|9041.2|9040.3|9033.6|9032.7|781
1609345200000|2020-12-30 16:20:00|9034.3|9033.4|9034.8|9033.9|9035.9|9035|9032.1|9031.2|689
1609345500000|2020-12-30 16:25:00|9034.7|9033.8|9038|9037.1|9040.1|9039.2|9033.9|9033|693
1609345800000|2020-12-30 16:30:00|9037.9|9037|9040|9039.1|9040.1|9039.2|9037.2|9036.3|583
1609346100000|2020-12-30 16:35:00|9040.1|9039.2|9034.3|9033.4|9040.1|9039.2|9032.1|9031.2|634
1609346400000|2020-12-30 16:40:00|9034.4|9033.5|9034.7|9033.8|9035.5|9034.6|9032.1|9031.2|527
1609346700000|2020-12-30 16:45:00|9034.8|9033.9|9036.2|9035.3|9036.6|9035.7|9033.2|9032.3|386
1609347000000|2020-12-30 16:50:00|9036.3|9035.4|9033.8|9032.9|9036.4|9035.5|9032.9|9032|497
1609347300000|2020-12-30 16:55:00|9034|9033.1|9027.1|9026.2|9034|9033.1|9026.9|9026|517
1609347600000|2020-12-30 17:00:00|9027|9026.1|9028.6|9027.7|9030.5|9029.6|9027|9026.1|491
1609347900000|2020-12-30 17:05:00|9028.5|9027.6|9026.7|9025.8|9029.8|9028.9|9026.5|9025.6|362
1609348200000|2020-12-30 17:10:00|9026.6|9025.7|9030.1|9029.2|9030.7|9029.8|9026.5|9025.6|415
1609348500000|2020-12-30 17:15:00|9030|9029.1|9027.2|9026.3|9030.6|9029.7|9024.7|9023.8|595
1609348800000|2020-12-30 17:20:00|9027.1|9026.2|9029.7|9028.8|9031.1|9030.2|9027.1|9026.2|477
1609349100000|2020-12-30 17:25:00|9029.6|9028.7|9028.6|9027.7|9031.7|9030.8|9027.6|9026.7|423
1609349400000|2020-12-30 17:30:00|9028.5|9027.6|9029.9|9029|9029.9|9029|9027.9|9027|300
1609349700000|2020-12-30 17:35:00|9029.7|9028.8|9031.5|9030.6|9032|9031.1|9029.2|9028.3|334
1609350000000|2020-12-30 17:40:00|9031.4|9030.5|9030.4|9029.5|9031.8|9030.9|9029.6|9028.7|332
1609350300000|2020-12-30 17:45:00|9030.3|9029.4|9030.4|9029.5|9031|9030.1|9029.4|9028.5|334
1609350600000|2020-12-30 17:50:00|9030.3|9029.4|9033.5|9032.6|9033.6|9032.7|9030|9029.1|311
1609350900000|2020-12-30 17:55:00|9033.7|9032.8|9037.1|9036.2|9037.5|9036.6|9033.3|9032.4|378
1609351200000|2020-12-30 18:00:00|9037|9036.1|9030.2|9029.3|9037.1|9036.2|9029.7|9028.8|507
1609351500000|2020-12-30 18:05:00|9030.5|9029.6|9028.8|9027.9|9031.1|9030.2|9027.7|9026.8|373
1609351800000|2020-12-30 18:10:00|9028.9|9028|9028.7|9027.8|9028.9|9028|9027.3|9026.4|278
1609352100000|2020-12-30 18:15:00|9028.6|9027.7|9028.1|9027.2|9029.7|9028.8|9027.7|9026.8|266
1609352400000|2020-12-30 18:20:00|9027.9|9027|9028.5|9027.6|9029.3|9028.4|9027.9|9027|254
1609352700000|2020-12-30 18:25:00|9028.3|9027.4|9030|9029.1|9030.9|9030|9028.1|9027.2|268
1609353000000|2020-12-30 18:30:00|9029.8|9028.9|9027.5|9026.6|9029.9|9029|9025.2|9024.3|369
1609353300000|2020-12-30 18:35:00|9027.6|9026.7|9028.6|9027.7|9030.6|9029.7|9027.2|9026.3|237
1609353600000|2020-12-30 18:40:00|9028.7|9027.8|9030.4|9029.5|9030.6|9029.7|9028.4|9027.5|330
1609353900000|2020-12-30 18:45:00|9030.5|9029.6|9027.5|9026.6|9030.6|9029.7|9027.4|9026.5|190
1609354200000|2020-12-30 18:50:00|9027.4|9026.5|9027.6|9026.7|9028.7|9027.8|9026.9|9026|252
1609354500000|2020-12-30 18:55:00|9027.5|9026.6|9028.6|9027.7|9029.2|9028.3|9026.3|9025.4|366
1609354800000|2020-12-30 19:00:00|9028.7|9027.8|9027|9026.1|9029.6|9028.7|9026.5|9025.6|349
1609355100000|2020-12-30 19:05:00|9026.9|9026|9024.5|9023.6|9027.9|9027|9024.5|9023.6|293
1609355400000|2020-12-30 19:10:00|9024.6|9023.7|9024.9|9024|9025.2|9024.3|9023.9|9023|297
1609355700000|2020-12-30 19:15:00|9024.8|9023.9|9023.9|9023|9025.6|9024.7|9023.9|9023|286
1609356000000|2020-12-30 19:20:00|9024|9023.1|9025.2|9024.3|9025.6|9024.7|9023.2|9022.3|255
1609356300000|2020-12-30 19:25:00|9025.3|9024.4|9025.2|9024.3|9025.7|9024.8|9024.9|9024|194
1609356600000|2020-12-30 19:30:00|9025.3|9024.4|9026|9025.1|9026|9025.1|9023.9|9023|284
1609356900000|2020-12-30 19:35:00|9025.9|9025|9027.7|9026.8|9028.5|9027.6|9025|9024.1|363
1609357200000|2020-12-30 19:40:00|9027.8|9026.9|9028.1|9027.2|9029.4|9028.5|9027.6|9026.7|269
1609357500000|2020-12-30 19:45:00|9028.4|9027.5|9029.5|9028.6|9029.9|9029|9028.3|9027.4|266
1609357800000|2020-12-30 19:50:00|9029.4|9028.5|9029.5|9028.6|9029.6|9028.7|9028.2|9027.3|263
1609358100000|2020-12-30 19:55:00|9029.4|9028.5|9027.9|9027|9030.5|9029.6|9027|9026.1|604
1609358400000|2020-12-30 20:00:00|9028|9027.1|9028.1|9027.2|9031|9030.1|9027.8|9026.9|484
1609358700000|2020-12-30 20:05:00|9028|9027.1|9026.6|9025.7|9028.4|9027.5|9025.9|9025|285
1609359000000|2020-12-30 20:10:00|9026.7|9025.8|9027.8|9026.9|9027.8|9026.9|9025.8|9024.9|230
1609359300000|2020-12-30 20:15:00|9027.5|9026.6|9026.7|9025.8|9029|9028.1|9026.6|9025.7|326
1609359600000|2020-12-30 20:20:00|9026.8|9025.9|9026.8|9025.9|9027.7|9026.8|9025.9|9025|253
1609359900000|2020-12-30 20:25:00|9026.7|9025.8|9024.2|9023.3|9028.6|9027.7|9022.8|9021.9|399
1609360200000|2020-12-30 20:30:00|9024.1|9023.2|9025|9024.1|9025.1|9024.2|9024.1|9023.2|212
1609360500000|2020-12-30 20:35:00|9024.9|9024|9025.4|9024.5|9025.4|9024.5|9024.7|9023.8|161
1609360800000|2020-12-30 20:40:00|9025.3|9024.4|9025|9024.1|9025.6|9024.7|9024.9|9024|238
1609361100000|2020-12-30 20:45:00|9025.1|9024.2|9024.6|9023.7|9025.9|9025|9024.3|9023.4|227
1609361400000|2020-12-30 20:50:00|9024.5|9023.6|9025.1|9024.2|9025.3|9024.4|9023.7|9022.8|305
1609361700000|2020-12-30 20:55:00|9025.2|9024.3|9026.4|9025.5|9028|9027.1|9024.5|9023.6|523
1609362000000|2020-12-30 21:00:00|9026.6|9025.7|9031.1|9030.2|9031.4|9030.5|9026.6|9025.7|516
1609362300000|2020-12-30 21:05:00|9031|9030.1|9030.6|9029.7|9031.6|9030.7|9030|9029.1|330
1609362600000|2020-12-30 21:10:00|9030.5|9029.6|9032.1|9031.2|9032.1|9031.2|9030.5|9029.6|265
1609362900000|2020-12-30 21:15:00|9032|9031.1|9031.6|9030.7|9032.2|9031.3|9031.1|9030.2|189
1609363200000|2020-12-30 21:20:00|9031.7|9030.8|9028.7|9027.8|9031.7|9030.8|9028|9027.1|143
1609363500000|2020-12-30 21:25:00|9028.6|9027.7|9027|9026.1|9028.6|9027.7|9026.8|9025.9|174
1609363800000|2020-12-30 21:30:00|9027.1|9026.2|9027.9|9027|9028.3|9027.4|9026.3|9025.4|182
1609364100000|2020-12-30 21:35:00|9027.8|9026.9|9028.5|9027.6|9029.4|9028.5|9027|9026.1|232
1609364400000|2020-12-30 21:40:00|9028.3|9027.4|9028.8|9027.9|9029|9028.1|9027.9|9027|198
1609364700000|2020-12-30 21:45:00|9028.7|9027.8|9031|9030.1|9031.5|9030.6|9028.6|9027.7|241
1609365000000|2020-12-30 21:50:00|9031.1|9030.2|9029.9|9026|9032.3|9030.3|9028.5|9024.9|702
1609365300000|2020-12-30 21:55:00|9030|9025.5|9032.6|9020.6|9032.6|9027.4|9029.6|9020.4|490
1609365600000|2020-12-30 22:00:00|9033|9021|9034|9022|9035.3|9023.3|9032.6|9020.9|87
1609365900000|2020-12-30 22:05:00|9034.7|9022.7|9035.2|9023.4|9036.5|9026.8|9032.3|9021.3|196
1609366200000|2020-12-30 22:10:00|9034.9|9023.6|9036.4|9024.4|9036.9|9024.9|9029.8|9019.9|282
1609366500000|2020-12-30 22:15:00|9036.9|9024.9|9038.4|9026.4|9040.3|9028.3|9036.1|9024.1|210
1609366800000|2020-12-30 22:20:00|9039.2|9027.2|9038.3|9026.4|9040|9028|9036.1|9024.1|224
1609367100000|2020-12-30 22:25:00|9038.2|9026.5|9036.9|9025.5|9038.9|9027.4|9035.5|9024.8|154
1609367400000|2020-12-30 22:30:00|9036.3|9025.8|9035.7|9025.5|9038.1|9028.1|9034.2|9025|214
1609367700000|2020-12-30 22:35:00|9035.1|9025.7|9039.8|9027.8|9039.8|9028.7|9034.4|9024.6|277
1609368000000|2020-12-30 22:40:00|9039.9|9027.9|9036|9027.1|9041.1|9030.5|9033.8|9024.7|422
1609368300000|2020-12-30 22:45:00|9035.9|9027.5|9034.9|9026.8|9038|9028.9|9034|9025.3|427
1609368600000|2020-12-30 22:50:00|9035|9027|9033.5|9026.5|9035.6|9028.5|9031.9|9023.5|402
1609368900000|2020-12-30 22:55:00|9033.4|9026.6|9035.6|9026.6|9036.8|9029.8|9032.2|9024.3|334
1609369200000|2020-12-30 23:00:00|9035.4|9026.7|9030.9|9028|9038|9029.1|9030.8|9024.1|970
1609369500000|2020-12-30 23:05:00|9031.2|9027.7|9028.1|9027.2|9031.7|9028.7|9027.9|9026|461
1609369800000|2020-12-30 23:10:00|9028|9027.1|9028.7|9027.8|9031.8|9030.1|9028|9026.3|349
1609370100000|2020-12-30 23:15:00|9028.6|9027.7|9028.1|9027.2|9029.2|9028.3|9027.6|9026.7|266
1609370400000|2020-12-30 23:20:00|9028|9027.1|9028.7|9027.8|9028.8|9027.9|9027.6|9026.7|212
1609370700000|2020-12-30 23:25:00|9028.8|9027.9|9029.2|9028.3|9029.5|9028.6|9028.1|9027.2|201
1609371000000|2020-12-30 23:30:00|9029.1|9028.2|9028.2|9027.3|9029.5|9028.6|9028.1|9027.2|207
1609371300000|2020-12-30 23:35:00|9028.1|9027.2|9026.1|9025.2|9028.3|9027.4|9025.8|9024.9|223
1609371600000|2020-12-30 23:40:00|9026|9025.1|9025.1|9024.2|9027.2|9026.3|9024.7|9023.8|130
1609371900000|2020-12-30 23:45:00|9025|9024.1|9024.8|9023.9|9025.2|9024.3|9024.7|9023.8|92
1609372200000|2020-12-30 23:50:00|9024.9|9024|9024.8|9023.9|9025|9024.1|9024.4|9023.5|270
1609372500000|2020-12-30 23:55:00|9024.7|9023.8|9024.1|9023.2|9025.1|9024.2|9024.1|9023.2|115
1609372800000|2020-12-31 00:00:00|9024.2|9023.3|9024.1|9023.2|9024.6|9023.7|9023.6|9022.7|231
1609373100000|2020-12-31 00:05:00|9024|9023.1|9024.1|9023.2|9024.6|9023.7|9023.6|9022.7|205
1609373400000|2020-12-31 00:10:00|9024|9023.1|9023.5|9022.6|9024.4|9023.5|9022.8|9021.9|274
1609373700000|2020-12-31 00:15:00|9023.3|9022.4|9024|9023.1|9024.1|9023.2|9022.9|9022|224
1609374000000|2020-12-31 00:20:00|9023.9|9023|9023.2|9022.3|9024.8|9023.9|9022.6|9021.7|466
1609374300000|2020-12-31 00:25:00|9023.1|9022.2|9019.7|9018.8|9023.3|9022.4|9017.9|9017|494
1609374600000|2020-12-31 00:30:00|9019.5|9018.6|9019.1|9018.2|9021|9020.1|9018.5|9017.6|551
1609374900000|2020-12-31 00:35:00|9019.2|9018.3|9020|9019.1|9021.3|9020.4|9019.1|9018.2|380
1609375200000|2020-12-31 00:40:00|9019.9|9019|9017.9|9017|9020.2|9019.3|9017.7|9016.8|400
1609375500000|2020-12-31 00:45:00|9018|9017.1|9018.2|9017.3|9018.9|9018|9017.7|9016.8|318
1609375800000|2020-12-31 00:50:00|9018.3|9017.4|9019.2|9018.3|9019.6|9018.7|9017.8|9016.9|264
1609376100000|2020-12-31 00:55:00|9019.1|9018.2|9020|9019.1|9021.5|9020.6|9018.9|9018|368
1609376400000|2020-12-31 01:00:00|9020.1|9019.2|9019.8|9018.9|9020.8|9019.9|9019.1|9018.2|433
1609376700000|2020-12-31 01:05:00|9019.9|9019|9019.1|9018.2|9021.4|9020.5|9018.6|9017.7|534
1609377000000|2020-12-31 01:10:00|9019|9018.1|9018.7|9017.8|9020.2|9018.9|9018.3|9017.4|456
1609377300000|2020-12-31 01:15:00|9018.6|9017.7|9019.1|9018.2|9019.9|9019|9018.4|9017.5|301
1609377600000|2020-12-31 01:20:00|9018.9|9018|9016.7|9015.8|9019|9018.1|9016.1|9015.2|280
1609377900000|2020-12-31 01:25:00|9016.6|9015.7|9016.5|9015.6|9019|9018.1|9016|9015.1|394
1609378200000|2020-12-31 01:30:00|9016.6|9015.7|9018.5|9017.6|9018.6|9017.7|9016.3|9015.4|274
1609378500000|2020-12-31 01:35:00|9018.4|9017.5|9018.3|9017.4|9018.7|9017.8|9017.7|9016.8|246
1609378800000|2020-12-31 01:40:00|9018.2|9017.3|9018.3|9017.4|9018.6|9017.7|9016.3|9015.4|336
1609379100000|2020-12-31 01:45:00|9018.5|9017.6|9019.3|9018.4|9019.7|9018.8|9018.5|9017.6|295
1609379400000|2020-12-31 01:50:00|9019.4|9018.5|9018.4|9017.5|9019.6|9018.7|9018.1|9017.2|338
1609379700000|2020-12-31 01:55:00|9018.5|9017.6|9020.3|9019.4|9020.7|9019.8|9018.4|9017.5|305
1609380000000|2020-12-31 02:00:00|9020.4|9019.5|9019.2|9018.3|9020.5|9019.6|9018.6|9017.7|345
1609380300000|2020-12-31 02:05:00|9019.3|9018.4|9018.4|9017.5|9019.9|9019|9017.9|9017|382
1609380600000|2020-12-31 02:10:00|9018.5|9017.6|9017.9|9017|9018.5|9017.6|9017|9016.1|296
1609380900000|2020-12-31 02:15:00|9018|9017.1|9018.7|9017.8|9018.8|9017.9|9017.5|9016.6|340
1609381200000|2020-12-31 02:20:00|9018.8|9017.9|9020.5|9019.6|9020.5|9019.6|9018.3|9017.4|343
1609381500000|2020-12-31 02:25:00|9020.4|9019.5|9020.2|9019.3|9020.9|9020|9020.2|9019.3|262
1609381800000|2020-12-31 02:30:00|9020.4|9019.5|9020.2|9019.3|9020.6|9019.7|9019.6|9018.7|313
1609382100000|2020-12-31 02:35:00|9020.3|9019.4|9023.1|9022.2|9023.2|9022.3|9019.2|9018.3|285
1609382400000|2020-12-31 02:40:00|9023.2|9022.3|9028.2|9027.3|9030.1|9029.2|9022.7|9021.8|535
1609382700000|2020-12-31 02:45:00|9028.1|9027.2|9030.6|9029.7|9032.5|9031.6|9027.2|9026.3|742
1609383000000|2020-12-31 02:50:00|9030|9029.1|9026|9025.1|9031.2|9030.3|9025.6|9024.7|678
1609383300000|2020-12-31 02:55:00|9026.1|9025.2|9026.7|9025.8|9028.7|9027.8|9025.7|9024.8|505
1609383600000|2020-12-31 03:00:00|9026.6|9025.7|9024.6|9023.7|9026.7|9025.8|9022.7|9021.8|585
1609383900000|2020-12-31 03:05:00|9024.5|9023.6|9026.3|9025.4|9028.2|9027.3|9023.3|9022.4|648
1609384200000|2020-12-31 03:10:00|9026.2|9025.3|9026.7|9025.8|9027.5|9026.6|9024|9023.1|504
1609384500000|2020-12-31 03:15:00|9026.9|9026|9024.7|9023.8|9027.9|9027|9024.5|9023.6|422
1609384800000|2020-12-31 03:20:00|9024.8|9023.9|9025.5|9024.6|9026|9025.1|9023.9|9023|411
1609385100000|2020-12-31 03:25:00|9025.6|9024.7|9027.5|9026.6|9030.6|9028.7|9025.6|9024.7|470
1609385400000|2020-12-31 03:30:00|9027.4|9026.5|9026|9025.1|9027.6|9026.7|9025.8|9024.9|381
1609385700000|2020-12-31 03:35:00|9025.9|9025|9027.5|9026.6|9029.3|9028.4|9025.7|9024.8|468
1609386000000|2020-12-31 03:40:00|9027.4|9026.5|9028|9027.1|9028.9|9028|9026.7|9025.8|446
1609386300000|2020-12-31 03:45:00|9027.8|9026.9|9026.1|9025.2|9028.9|9028|9025.6|9024.7|482
1609386600000|2020-12-31 03:50:00|9026|9025.1|9027.5|9026.6|9028.5|9027.6|9025.8|9024.9|372
1609386900000|2020-12-31 03:55:00|9027.4|9026.5|9025.2|9024.3|9028.4|9027.5|9025.1|9024.2|376
1609387200000|2020-12-31 04:00:00|9025.3|9024.4|9023.9|9023|9025.6|9024.7|9023.4|9022.5|336
1609387500000|2020-12-31 04:05:00|9023.8|9022.9|9023.3|9022.4|9024.7|9023.8|9022.5|9021.6|310
1609387800000|2020-12-31 04:10:00|9023.4|9022.5|9024.1|9023.2|9024.5|9023.6|9023.4|9022.5|309
1609388100000|2020-12-31 04:15:00|9024|9023.1|9026.3|9025.4|9026.4|9025.5|9024|9023.1|251
1609388400000|2020-12-31 04:20:00|9026.2|9025.3|9027.8|9026.9|9028|9027.1|9026|9025.1|204
1609388700000|2020-12-31 04:25:00|9027.7|9026.8|9027|9026.1|9028.2|9027.3|9026.8|9025.9|250
1609389000000|2020-12-31 04:30:00|9027.1|9026.2|9025.5|9024.6|9027.2|9026.3|9025.2|9024.3|239
1609389300000|2020-12-31 04:35:00|9025.4|9024.5|9025.9|9025|9026|9025.1|9025.1|9024.2|184
1609389600000|2020-12-31 04:40:00|9025.8|9024.9|9024.1|9023.2|9026.1|9025.2|9023.6|9022.7|282
1609389900000|2020-12-31 04:45:00|9024.2|9023.3|9024.2|9023.3|9025.6|9024.7|9023.7|9022.8|245
1609390200000|2020-12-31 04:50:00|9024.3|9023.4|9023.6|9022.7|9025.1|9024.2|9023.1|9022.2|256
1609390500000|2020-12-31 04:55:00|9023.5|9022.6|9025|9024.1|9025.2|9024.3|9023.5|9022.6|274
1609390800000|2020-12-31 05:00:00|9024.9|9024|9024.4|9023.5|9025|9024.1|9023.5|9022.6|226
1609391100000|2020-12-31 05:05:00|9024.5|9023.6|9025.7|9024.8|9025.8|9024.9|9024.1|9023.2|205
1609391400000|2020-12-31 05:10:00|9025.8|9024.9|9024.7|9023.8|9025.9|9025|9024.5|9023.6|194
1609391700000|2020-12-31 05:15:00|9024.6|9023.7|9025|9024.1|9025.6|9024.7|9024.5|9023.6|234
1609392000000|2020-12-31 05:20:00|9025.1|9024.2|9025.4|9024.5|9026.1|9025.2|9024.7|9023.8|279
1609392300000|2020-12-31 05:25:00|9025.5|9024.6|9024.9|9024|9025.9|9025|9024|9023.1|324
1609392600000|2020-12-31 05:30:00|9025|9024.1|9025.3|9024.4|9026.1|9025.2|9024.4|9023.5|431
1609392900000|2020-12-31 05:35:00|9025.1|9024.2|9024.9|9024|9025.6|9024.7|9024.4|9023.5|397
1609393200000|2020-12-31 05:40:00|9025.1|9024.2|9023.2|9022.3|9025.4|9024.5|9022.8|9021.9|376
1609393500000|2020-12-31 05:45:00|9023|9022.1|9022.4|9021.5|9023.8|9022.9|9022.3|9021.4|355
1609393800000|2020-12-31 05:50:00|9022.5|9021.6|9022.2|9021.3|9023.7|9022.8|9021.9|9021|250
1609394100000|2020-12-31 05:55:00|9022.3|9021.4|9020.4|9019.5|9022.4|9021.5|9020.3|9019.4|296
1609394400000|2020-12-31 06:00:00|9020.3|9019.4|9019.5|9018.6|9021|9020.1|9019.1|9018.2|246
1609394700000|2020-12-31 06:05:00|9019.4|9018.5|9017.4|9016.5|9019.5|9018.6|9017.1|9016.2|321
1609395000000|2020-12-31 06:10:00|9017.3|9016.4|9016.8|9015.9|9018.4|9017.5|9015.9|9015|378
1609395300000|2020-12-31 06:15:00|9016.9|9016|9017.5|9016.6|9018|9017.1|9016.2|9015.3|459
1609395600000|2020-12-31 06:20:00|9017.4|9016.5|9016.9|9016|9017.5|9016.6|9016.4|9015.5|326
1609395900000|2020-12-31 06:25:00|9016.8|9015.9|9015.8|9014.9|9017.9|9017|9015.2|9014.3|422
1609396200000|2020-12-31 06:30:00|9015.7|9014.8|9015.7|9014.8|9016.4|9015.5|9015.1|9014.2|254
1609396500000|2020-12-31 06:35:00|9015.8|9014.9|9015.6|9014.7|9017|9016.1|9015.4|9014.5|317
1609396800000|2020-12-31 06:40:00|9015.5|9014.6|9015.6|9014.7|9016.7|9015.8|9015.4|9014.5|285
1609397100000|2020-12-31 06:45:00|9015.5|9014.6|9016.6|9015.7|9017.4|9016.5|9015.1|9014.2|362
1609397400000|2020-12-31 06:50:00|9016.5|9015.6|9019.1|9018.2|9019.4|9018.5|9015.4|9014.5|391
1609397700000|2020-12-31 06:55:00|9019|9018.1|9020|9019.1|9020.2|9019.3|9018.3|9017.4|368
1609398000000|2020-12-31 07:00:00|9020.1|9019.2|9023.4|9022.5|9023.7|9022.8|9019.1|9018.2|606
1609398300000|2020-12-31 07:05:00|9023.3|9022.4|9021.5|9020.6|9024.7|9023.8|9021.3|9020.4|539
1609398600000|2020-12-31 07:10:00|9022.1|9021.2|9022.9|9022|9023.8|9022.9|9019.1|9018.2|598
1609398900000|2020-12-31 07:15:00|9022.7|9021.8|9022.8|9021.9|9023.9|9023|9020.4|9019.5|512
1609399200000|2020-12-31 07:20:00|9022.7|9021.8|9019.5|9018.6|9023.6|9022.7|9018.8|9017.9|613
1609399500000|2020-12-31 07:25:00|9019.4|9018.5|9015.9|9015|9019.8|9018.9|9015.3|9014.4|506
1609399800000|2020-12-31 07:30:00|9015.8|9014.9|9021|9020.1|9022.1|9021.2|9015.8|9014.9|535
1609400100000|2020-12-31 07:35:00|9021.1|9020.2|9019.4|9018.5|9023.6|9022.7|9018.5|9017.6|674
1609400400000|2020-12-31 07:40:00|9019.3|9018.4|9012.1|9011.2|9020.1|9019.2|9012|9011.1|626
1609400700000|2020-12-31 07:45:00|9012|9011.1|9012.4|9011.5|9015.1|9014.2|9012|9011.1|544
1609401000000|2020-12-31 07:50:00|9012.5|9011.6|9011.7|9010.8|9013.2|9012.3|9010.2|9009.3|516
1609401300000|2020-12-31 07:55:00|9011.6|9010.7|9006.2|9005.3|9014.8|9013.9|9005.6|9004.7|657
1609401600000|2020-12-31 08:00:00|9006|9005.1|9006.6|9005.7|9011.6|9010.7|9005.8|9004.9|757
1609401900000|2020-12-31 08:05:00|9006.4|9005.5|9006.8|9005.9|9007.2|9006.3|9003.7|9002.8|423
1609402200000|2020-12-31 08:10:00|9006.9|9006|9010.1|9009.2|9010.8|9009.9|9004.7|9003.8|645
1609402500000|2020-12-31 08:15:00|9010.4|9009.5|9006|9005.1|9011|9010.1|9005.2|9004.3|606
1609402800000|2020-12-31 08:20:00|9006.1|9005.2|9005.7|9004.8|9007.3|9006.4|9003.3|9002.4|574
1609403100000|2020-12-31 08:25:00|9005.6|9004.7|9004|9003.1|9007.5|9006.6|9003.1|9002.2|636
1609403400000|2020-12-31 08:30:00|9003.6|9002.7|9001.8|9000.9|9005.2|9004.3|9000.6|8999.7|804
1609403700000|2020-12-31 08:35:00|9001.9|9001|8999.1|8998.2|9002.9|9002|8998.6|8997.7|848
1609404000000|2020-12-31 08:40:00|8999|8998.1|8999.1|8998.2|8999.7|8998.8|8997.3|8996.4|599
1609404300000|2020-12-31 08:45:00|8999.2|8998.3|8998.2|8997.3|8999.4|8998.5|8994.5|8993.6|713
1609404600000|2020-12-31 08:50:00|8998.3|8997.4|8999.6|8998.7|9002.3|9001.4|8997.2|8996.3|674
1609404900000|2020-12-31 08:55:00|8999.5|8998.6|9000.6|8999.7|9002.4|9001.5|8997.4|8996.5|748
1609405200000|2020-12-31 09:00:00|9000.7|8999.8|8999.6|8998.7|9003.1|9002.2|8999.5|8998.6|580
1609405500000|2020-12-31 09:05:00|8999.7|8998.8|8995.5|8994.6|9001.3|9000.4|8995.2|8994.3|589
1609405800000|2020-12-31 09:10:00|8995.6|8994.7|8993.5|8992.6|9001.6|9000.7|8993.4|8992.5|764
1609406100000|2020-12-31 09:15:00|8993.6|8992.7|8993.4|8992.5|8994.8|8993.9|8990.7|8989.8|641
1609406400000|2020-12-31 09:20:00|8993.5|8992.6|8992.1|8991.2|8997|8996.1|8991.8|8990.9|514
1609406700000|2020-12-31 09:25:00|8992|8991.1|8994.5|8993.6|8995.1|8994.2|8990.1|8989.2|509
1609407000000|2020-12-31 09:30:00|8994.4|8993.5|8993.1|8992.2|8995.7|8994.8|8992.8|8991.9|536
1609407300000|2020-12-31 09:35:00|8993.2|8992.3|8995.4|8994.5|8995.9|8995|8993.1|8992.2|509
1609407600000|2020-12-31 09:40:00|8995.3|8994.4|8999.5|8998.6|9001.5|9000.6|8994.7|8993.8|722
1609407900000|2020-12-31 09:45:00|8999.6|8998.7|8999.1|8998.2|9002.4|9001.5|8999|8998.1|569
1609408200000|2020-12-31 09:50:00|8999|8998.1|8998.6|8997.7|8999.9|8999|8997|8996.1|707
1609408500000|2020-12-31 09:55:00|8998.5|8997.6|8990.3|8989.4|8998.6|8997.7|8990.1|8989.2|935
1609408800000|2020-12-31 10:00:00|8990.2|8989.3|8998.5|8997.6|9000.4|8999.5|8990.2|8989.3|790
1609409100000|2020-12-31 10:05:00|8998.4|8997.5|8993.9|8993|8999.5|8998.6|8993.7|8992.8|525
1609409400000|2020-12-31 10:10:00|8993.8|8992.9|8991.4|8990.5|8995.5|8994.6|8987.4|8986.5|683
1609409700000|2020-12-31 10:15:00|8991.6|8990.7|8988.8|8987.9|8992|8991.1|8987.4|8986.5|991
1609410000000|2020-12-31 10:20:00|8988.9|8988|8982.7|8981.8|8990.7|8989.8|8981.8|8980.9|627
1609410300000|2020-12-31 10:25:00|8982.8|8981.9|8978.6|8977.7|8983.5|8982.6|8978.3|8977.4|777
1609410600000|2020-12-31 10:30:00|8978.5|8977.6|8977.5|8976.6|8981.1|8980.2|8976|8975.1|810
1609410900000|2020-12-31 10:35:00|8977.3|8976.4|8981.6|8980.7|8983.5|8982.6|8976.8|8975.9|667
1609411200000|2020-12-31 10:40:00|8981.4|8980.5|8983.8|8982.9|8985.1|8984.2|8979.8|8978.9|460
1609411500000|2020-12-31 10:45:00|8983.7|8982.8|8982.9|8982|8983.8|8982.9|8976.3|8975.4|760
1609411800000|2020-12-31 10:50:00|8983.5|8982.6|8987.7|8986.8|8988.1|8987.2|8983.1|8982.2|527
1609412100000|2020-12-31 10:55:00|8987.6|8986.7|8980.6|8979.7|8988.2|8987.3|8977.7|8976.8|665
1609412400000|2020-12-31 11:00:00|8980.7|8979.8|8986|8985.1|8987.5|8986.6|8980.6|8979.7|631
1609412700000|2020-12-31 11:05:00|8985.8|8984.9|8993|8992.1|8993.6|8992.7|8985.8|8984.9|655
1609413000000|2020-12-31 11:10:00|8992.9|8992|8994.6|8993.7|8996.4|8995.5|8992.7|8991.8|637
1609413300000|2020-12-31 11:15:00|8994.8|8993.9|8988.9|8988|8995.1|8994.2|8986.2|8985.3|685
1609413600000|2020-12-31 11:20:00|8988.8|8987.9|8999.6|8998.7|9000.2|8999.3|8988.4|8987.5|600
1609413900000|2020-12-31 11:25:00|8999.5|8998.6|9001.7|9000.8|9002.1|9001.2|8997.2|8996.3|449
1609414200000|2020-12-31 11:30:00|9001.6|9000.7|9000.7|8999.8|9001.6|9000.7|8996|8995.1|607
1609414500000|2020-12-31 11:35:00|9000.6|8999.7|9001.1|9000.2|9002.3|9001.4|8999.8|8998.9|608
1609414800000|2020-12-31 11:40:00|9001.2|9000.3|8994.9|8994|9001.6|9000.7|8994.8|8993.9|551
1609415100000|2020-12-31 11:45:00|8994.8|8993.9|8990.4|8989.5|8995.4|8994.5|8989.8|8988.9|657
1609415400000|2020-12-31 11:50:00|8990.3|8989.4|8987.2|8986.3|8990.3|8989.4|8981.2|8980.3|813
1609415700000|2020-12-31 11:55:00|8987.3|8986.4|8994.3|8993.4|8995.8|8994.9|8986.8|8985.9|748
1609416000000|2020-12-31 12:00:00|8994.2|8993.3|8994.5|8993.6|8996|8995.1|8991.9|8991|695
1609416300000|2020-12-31 12:05:00|8994.6|8993.7|8992.4|8991.5|8994.9|8994|8991.8|8990.9|727
1609416600000|2020-12-31 12:10:00|8992.5|8991.6|8987.3|8986.4|8993.4|8992.5|8987.3|8986.4|478
1609416900000|2020-12-31 12:15:00|8987.2|8986.3|8987.1|8986.2|8987.3|8986.4|8978.8|8977.9|776
1609417200000|2020-12-31 12:20:00|8987.2|8986.3|8986.5|8985.6|8987.7|8986.8|8983.5|8982.6|432
1609417500000|2020-12-31 12:25:00|8986.7|8985.8|8984.2|8983.3|8986.7|8985.8|8982|8981.1|619
1609417800000|2020-12-31 12:30:00|8984.3|8983.4|8980.3|8979.4|8985.8|8984.9|8980.2|8979.3|505
1609418100000|2020-12-31 12:35:00|8980.4|8979.5|8980.2|8979.3|8981.4|8980.5|8979.3|8978.4|525
1609418400000|2020-12-31 12:40:00|8980.1|8979.2|8987.2|8986.3|8987.8|8986.9|8979.4|8978.5|520
1609418700000|2020-12-31 12:45:00|8987.3|8986.4|8984.1|8983.2|8987.3|8986.4|8984.1|8983.2|514
1609419000000|2020-12-31 12:50:00|8984.2|8983.3|8977.9|8977|8984.2|8983.3|8977.2|8976.3|553
1609419300000|2020-12-31 12:55:00|8977.7|8976.8|8982.8|8981.9|8983.2|8982.3|8976|8975.1|769
1609419600000|2020-12-31 13:00:00|8982.7|8981.8|8981.1|8980.2|8982.7|8981.8|8976.6|8975.7|621
1609419900000|2020-12-31 13:05:00|8981.2|8980.3|8990|8989.1|8992.6|8991.7|8981.1|8980.2|663
1609420200000|2020-12-31 13:10:00|8989.9|8989|8990.8|8989.9|8996|8995.1|8989.7|8988.8|532
1609420500000|2020-12-31 13:15:00|8990.7|8989.8|8999.5|8998.6|8999.9|8999|8990.6|8989.7|520
1609420800000|2020-12-31 13:20:00|8999.6|8998.7|9005.3|9004.4|9005.3|9004.4|8998.5|8997.6|525
1609421100000|2020-12-31 13:25:00|9005.4|9004.5|9008.5|9005.5|9009.9|9009|9004|9003.1|764
1609421400000|2020-12-31 13:30:00|9008.3|9005.4|9007.9|9007|9008.7|9007.7|9005|9003.2|447
1609421700000|2020-12-31 13:35:00|9008|9007.1|9008.4|9007.5|9008.9|9008|9005|9004.1|447
1609422000000|2020-12-31 13:40:00|9008.3|9007.4|9011.3|9010.4|9011.3|9010.4|9007|9006.1|560
1609422300000|2020-12-31 13:45:00|9011.2|9010.3|9007.8|9006.9|9011.9|9011|9006.1|9005.2|460
1609422600000|2020-12-31 13:50:00|9007.7|9006.8|9002.9|9002|9009.3|9008.4|9002.5|9001.6|585
1609422900000|2020-12-31 13:55:00|9002.8|9001.9|8999.7|8998.8|9003.6|9002.7|8996.9|8996|577
1609423200000|2020-12-31 14:00:00|8999.8|8998.9|8998.2|8997.3|9000.9|9000|8994.5|8993.6|664
1609423500000|2020-12-31 14:05:00|8998.3|8997.4|8996.5|8995.6|8999.5|8998.6|8994|8993.1|506
1609423800000|2020-12-31 14:10:00|8996.6|8995.7|8995|8994.1|8996.7|8995.8|8992|8991.1|496
1609424100000|2020-12-31 14:15:00|8994.9|8994|8993.6|8992.7|8996.2|8995.3|8992|8991.1|581
1609424400000|2020-12-31 14:20:00|8993.7|8992.8|8996|8995.1|8996.4|8995.5|8989.9|8989|543
1609424700000|2020-12-31 14:25:00|8995.9|8995|8996.3|8995.4|8996.8|8995.9|8991.8|8990.9|555
1609425000000|2020-12-31 14:30:00|8996.5|8995.6|8997.2|8996.3|8998|8997.1|8993.9|8993|668
1609425300000|2020-12-31 14:35:00|8997.3|8996.4|8991.8|8990.9|8997.7|8996.8|8991.5|8990.6|661
1609425600000|2020-12-31 14:40:00|8991.9|8991|8988.4|8987.5|8992.8|8991.9|8987.7|8986.8|556
1609425900000|2020-12-31 14:45:00|8988.2|8987.3|8982.3|8981.4|8988.3|8987.4|8982|8981.1|799
1609426200000|2020-12-31 14:50:00|8982|8981.1|8985.9|8985|8986.6|8985.7|8980.1|8979.2|653
1609426500000|2020-12-31 14:55:00|8986|8985.1|8982.5|8981.6|8987.6|8986.7|8979.2|8978.3|646
1609426800000|2020-12-31 15:00:00|8982.7|8981.8|8982.7|8981.8|8984|8983.1|8979.6|8978.7|597
1609427100000|2020-12-31 15:05:00|8982.6|8981.7|8979.3|8978.4|8984.2|8983.3|8975.3|8974.4|573
1609427400000|2020-12-31 15:10:00|8979.4|8978.5|8972.2|8971.3|8980.6|8979.7|8970.3|8969.4|679
1609427700000|2020-12-31 15:15:00|8972.3|8971.4|8964.6|8963.7|8973.7|8972.8|8963.9|8963|727
1609428000000|2020-12-31 15:20:00|8964.5|8963.6|8972.3|8971.4|8973.5|8972.6|8964.5|8963.6|895
1609428300000|2020-12-31 15:25:00|8972.2|8971.3|8978.7|8977.8|8979.7|8978.8|8970.2|8969.3|664
1609428600000|2020-12-31 15:30:00|8978.6|8977.7|8978.9|8978|8983.5|8978.2|8972.7|8971.8|770
1609428900000|2020-12-31 15:35:00|8979|8978.1|8973.5|8972.6|8979.3|8978.4|8970.4|8969.5|930
1609429200000|2020-12-31 15:40:00|8973.4|8972.5|8972.7|8971.8|8977.8|8976.9|8971|8970.1|1047
1609429500000|2020-12-31 15:45:00|8972.6|8971.7|8971.5|8970.6|8973.6|8972.7|8966.3|8965.4|1093
1609429800000|2020-12-31 15:50:00|8971.3|8970.4|8964.2|8963.3|8972|8971.1|8962.9|8962|1120
1609430100000|2020-12-31 15:55:00|8964|8963.1|8952.7|8951.8|8964|8963.1|8951.2|8950.3|1506
1609430400000|2020-12-31 16:00:00|8952.6|8951.7|8956.6|8955.7|8958.7|8957.8|8947.3|8946.4|1176
1609430700000|2020-12-31 16:05:00|8956.7|8955.8|8957.4|8956.5|8959.1|8958.2|8953.4|8952.5|974
1609431000000|2020-12-31 16:10:00|8957.5|8956.6|8955.4|8954.5|8958.2|8957.3|8953.3|8952.4|975
1609431300000|2020-12-31 16:15:00|8955.3|8954.4|8953.2|8952.3|8956.2|8955.3|8951|8950.1|635
1609431600000|2020-12-31 16:20:00|8953.3|8952.4|8952.4|8951.5|8953.5|8952.6|8948.8|8947.9|726
1609431900000|2020-12-31 16:25:00|8952.5|8951.6|8956.6|8955.7|8958.3|8957.4|8952|8951.1|850
1609432200000|2020-12-31 16:30:00|8956.5|8955.6|8959.2|8958.3|8960.1|8959.2|8954.6|8953.7|878
1609432500000|2020-12-31 16:35:00|8959.3|8958.4|8960.3|8959.4|8961.4|8960.5|8958.6|8957.7|667
1609432800000|2020-12-31 16:40:00|8960.2|8959.3|8959.3|8958.4|8964|8963.1|8959.3|8958.4|702
1609433100000|2020-12-31 16:45:00|8959.2|8958.3|8958|8957.1|8961.6|8960.7|8956.3|8955.4|724
1609433400000|2020-12-31 16:50:00|8958.1|8957.2|8954.6|8953.7|8958.2|8957.3|8954|8953.1|422
1609433700000|2020-12-31 16:55:00|8954.7|8953.8|8950.7|8949.8|8954.9|8954|8949.2|8948.3|613
1609434000000|2020-12-31 17:00:00|8950.9|8950|8949.2|8948.3|8953.5|8952.6|8944.4|8943.5|778
1609434300000|2020-12-31 17:05:00|8949.1|8948.2|8943.7|8942.8|8949.5|8948.6|8943.2|8942.3|549
1609434600000|2020-12-31 17:10:00|8943.6|8942.7|8950.7|8949.8|8950.9|8950|8943|8942.1|464
1609434900000|2020-12-31 17:15:00|8950.6|8949.7|8953.3|8952.4|8953.7|8952.8|8949.7|8948.8|360
1609435200000|2020-12-31 17:20:00|8953.2|8952.3|8949.4|8948.5|8955.5|8954.6|8949.4|8948.5|482
1609435500000|2020-12-31 17:25:00|8949.5|8948.6|8948.7|8947.8|8951.1|8950.2|8947.5|8946.6|375
1609435800000|2020-12-31 17:30:00|8948.8|8947.9|8949.1|8948.2|8950.1|8949.2|8948.4|8947.5|419
1609436100000|2020-12-31 17:35:00|8949.2|8948.3|8949.8|8948.9|8950.1|8949.2|8947.7|8946.8|434
1609436400000|2020-12-31 17:40:00|8949.9|8949|8948|8947.1|8950|8949.1|8947.6|8946.7|388
1609436700000|2020-12-31 17:45:00|8948.2|8947.3|8946.8|8945.9|8949.5|8948.6|8946.6|8945.7|363
1609437000000|2020-12-31 17:50:00|8946.9|8946|8950.5|8949.6|8950.8|8949.9|8946.5|8945.6|493
1609437300000|2020-12-31 17:55:00|8950.7|8949.8|8956|8955.1|8957.9|8957|8950.1|8949.2|735
1609437600000|2020-12-31 18:00:00|8956.4|8955.5|8952|8951.1|8957.1|8956.2|8951.4|8950.5|459
1609437900000|2020-12-31 18:05:00|8952.1|8951.2|8951.8|8950.9|8953.4|8952.5|8951.5|8950.6|271
1609438200000|2020-12-31 18:10:00|8951.7|8950.8|8950.6|8949.7|8951.8|8950.9|8949.8|8948.9|306
1609438500000|2020-12-31 18:15:00|8950.4|8949.5|8948.5|8947.6|8950.4|8949.5|8946.2|8945.3|415
1609438800000|2020-12-31 18:20:00|8948.4|8947.5|8947.6|8946.7|8948.8|8947.9|8946.5|8945.6|328
1609439100000|2020-12-31 18:25:00|8947.5|8946.6|8951.1|8950.2|8951.7|8950.8|8946.7|8945.8|431
1609439400000|2020-12-31 18:30:00|8951.2|8950.3|8950.6|8949.7|8951.4|8950.5|8949.8|8948.9|219
1609439700000|2020-12-31 18:35:00|8950.5|8949.6|8948.2|8947.3|8951.4|8950.5|8948.2|8947.3|302
1609440000000|2020-12-31 18:40:00|8948.3|8947.4|8948.1|8947.2|8949.3|8948.4|8946.7|8945.8|272
1609440300000|2020-12-31 18:45:00|8948.2|8947.3|8946.5|8945.6|8948.2|8947.3|8944.4|8943.5|305
1609440600000|2020-12-31 18:50:00|8946.6|8945.7|8945.4|8944.5|8946.6|8945.7|8944.2|8943.3|323
1609440900000|2020-12-31 18:55:00|8945.5|8944.6|8944.5|8943.6|8945.5|8944.6|8943.6|8942.7|355
1609441200000|2020-12-31 19:00:00|8944.4|8943.5|8946.2|8945.3|8946.7|8945.8|8943.7|8942.8|366
1609441500000|2020-12-31 19:05:00|8946.1|8945.2|8943.2|8942.3|8946.6|8945.7|8943.1|8942.2|268
1609441800000|2020-12-31 19:10:00|8943.1|8942.2|8940.8|8939.9|8943.3|8942.4|8940.7|8939.8|350
1609442100000|2020-12-31 19:15:00|8940.9|8940|8942.6|8941.7|8942.8|8941.9|8940.7|8939.8|372
1609442400000|2020-12-31 19:20:00|8942.5|8941.6|8940.9|8940|8942.6|8941.7|8940.3|8939.4|270
1609442700000|2020-12-31 19:25:00|8940.8|8939.9|8937.8|8936.9|8941.1|8940.2|8936.8|8935.9|288
1609443000000|2020-12-31 19:30:00|8938|8937.1|8939.5|8938.6|8940.4|8939.5|8937.4|8936.5|316
1609443300000|2020-12-31 19:35:00|8939.6|8938.7|8939.9|8939|8940.3|8939.4|8938.9|8938|222
1609443600000|2020-12-31 19:40:00|8939.8|8938.9|8938.9|8938|8940|8939.1|8937.7|8936.8|363
1609443900000|2020-12-31 19:45:00|8938.7|8937.8|8942|8941.1|8943.3|8942.4|8938.2|8937.3|340
1609444200000|2020-12-31 19:50:00|8942.1|8941.2|8942.1|8941.2|8944.8|8943.9|8941.2|8940.3|510
1609444500000|2020-12-31 19:55:00|8942.2|8941.3|8934.5|8933.6|8942.2|8941.3|8933|8932.1|579
1609444800000|2020-12-31 20:00:00|8934.8|8933.9|8936.9|8936|8937.9|8936.1|8933.7|8932.8|474
1609445100000|2020-12-31 20:05:00|8937.2|8936.3|8937.3|8936.4|8937.8|8936.9|8935.8|8934.9|247
1609445400000|2020-12-31 20:10:00|8937.6|8936.7|8937.3|8936.4|8938.7|8937.8|8936|8935.1|350
1609445700000|2020-12-31 20:15:00|8937.4|8936.5|8940.3|8939.4|8940.4|8939.5|8937.3|8936.4|240
1609446000000|2020-12-31 20:20:00|8940.1|8939.2|8938|8937.1|8940.2|8939.3|8937.4|8936.5|269
1609446300000|2020-12-31 20:25:00|8937.8|8936.9|8935.7|8934.8|8937.8|8936.9|8935.5|8934.6|272
1609446600000|2020-12-31 20:30:00|8935.8|8934.9|8935.6|8934.7|8935.8|8934.9|8934.8|8933.9|260
1609446900000|2020-12-31 20:35:00|8935.8|8934.9|8937.1|8936.2|8937.6|8936.7|8935.5|8934.6|296
1609447200000|2020-12-31 20:40:00|8937|8936.1|8939.3|8938.4|8944.4|8939|8936.1|8935.2|408
1609447500000|2020-12-31 20:45:00|8939.2|8938.3|8938.7|8937.8|8940.4|8939.3|8937.7|8936.5|350
1609447800000|2020-12-31 20:50:00|8938.4|8937.5|8937.6|8936.7|8942|8940.3|8936.9|8935.4|466
1609448100000|2020-12-31 20:55:00|8937.7|8936.8|8933.2|8932.3|8937.9|8936.8|8933.2|8932.3|644
1609448400000|2020-12-31 21:00:00|8933.1|8932.2|8936.4|8935.5|8936.4|8935.5|8932.8|8931.9|495
1609448700000|2020-12-31 21:05:00|8936.3|8935.4|8935.5|8934.6|8937.6|8936|8934.8|8933.9|320
1609449000000|2020-12-31 21:10:00|8935.4|8934.5|8940.7|8939.2|8941.9|8940.4|8933.9|8932.7|511
1609449300000|2020-12-31 21:15:00|8940.6|8939.1|8938.7|8937.8|8941.5|8940|8938.4|8937.2|245
1609449600000|2020-12-31 21:20:00|8938.4|8937.5|8936.9|8936|8939|8937.8|8936.7|8935.5|187
1609449900000|2020-12-31 21:25:00|8937|8936.1|8939|8937.5|8941.6|8940.1|8936.1|8934.6|381
1609450200000|2020-12-31 21:30:00|8939.4|8937.9|8941|8939.5|8941.7|8940.3|8938.5|8937|392
1609450500000|2020-12-31 21:35:00|8940.7|8939.2|8939.7|8938.8|8941.7|8940.2|8937.5|8936.3|324
1609450800000|2020-12-31 21:40:00|8940.2|8938.7|8939.4|8937.9|8943.4|8941.9|8939|8937.5|344
1609451100000|2020-12-31 21:45:00|8939.5|8938|8939.1|8937.6|8943.9|8942.4|8939|8937.5|401
1609451400000|2020-12-31 21:50:00|8939.2|8937.7|8944.1|8942.6|8947.6|8943.2|8939.2|8936|341
1609451700000|2020-12-31 21:55:00|8943.9|8942.4|8943.7|8936.6|8948.3|8942.4|8941.4|8934.8|332
1609707600000|2021-01-03 21:00:00|8968.5|8946.5|8966.2|8944.2|8968.5|8946.9|8965|8943.6|36
1609707900000|2021-01-03 21:05:00|8966.4|8944.4|8965.9|8946|8967.4|8947|8963.8|8941.8|60
1609708200000|2021-01-03 21:10:00|8965.6|8946.4|8967.9|8945.9|8968.2|8947.4|8964.8|8942.8|57
1609708500000|2021-01-03 21:15:00|8968.9|8946.9|8964.9|8947|8972|8950|8963.6|8941.6|100
1609708800000|2021-01-03 21:20:00|8965.9|8944.8|8965.1|8946.6|8971.8|8949.8|8964.9|8944.1|53
1609709100000|2021-01-03 21:25:00|8967.1|8945.1|8964.5|8946.1|8967.5|8946.6|8964.5|8944.8|14
1609709400000|2021-01-03 21:30:00|8966.4|8944.7|8964.5|8946.1|8968.4|8946.4|8964.5|8944.7|20
1609709700000|2021-01-03 21:35:00|8965.6|8945.5|8964.5|8946.1|8968.6|8946.6|8964.5|8945.5|18
1609710000000|2021-01-03 21:40:00|8964.4|8947|8964.4|8947|8964.4|8947|8964.4|8947|2
1609710300000|2021-01-03 21:45:00|8963.9|8946.6|8963.5|8941.5|8963.9|8946.6|8963.1|8941.1|5
1609710600000|2021-01-03 21:50:00|8963|8941.4|8963.9|8946.6|8971|8949.1|8962.3|8941.4|60
1609710900000|2021-01-03 21:55:00|8963.8|8946.3|8972.3|8950.3|8975.6|8955.8|8962.2|8945.4|47
1609711200000|2021-01-03 22:00:00|8973.2|8951.2|8970.8|8950.5|8978.3|8956.3|8966.7|8947.9|146
1609711500000|2021-01-03 22:05:00|8971.2|8951|8972.8|8950.8|8975.5|8954.5|8962.5|8940.5|183
1609711800000|2021-01-03 22:10:00|8974.1|8952.1|8968.8|8952.7|8974.6|8953.7|8966.9|8947.4|171
1609712100000|2021-01-03 22:15:00|8969.2|8952.2|8969.4|8955.2|8973.9|8960.4|8965.3|8946.9|187
1609712400000|2021-01-03 22:20:00|8970.1|8954.2|8967|8951|8971.9|8959.9|8953.8|8941.8|298
1609712700000|2021-01-03 22:25:00|8967.5|8950.6|8968.6|8951.6|8970.4|8954.4|8954.4|8943.6|248
1609713000000|2021-01-03 22:30:00|8968.8|8951.8|8965.2|8951.5|8970.5|8953.8|8964.3|8948.5|321
1609713300000|2021-01-03 22:35:00|8965.1|8951.8|8963.8|8953.7|8968.8|8955.3|8961.1|8948.1|340
1609713600000|2021-01-03 22:40:00|8964.1|8953|8963.7|8952.9|8965.2|8955.8|8962.4|8951|307
1609713900000|2021-01-03 22:45:00|8963.5|8953|8963.5|8951.5|8964.6|8955.1|8961.1|8950.7|201
1609714200000|2021-01-03 22:50:00|8963.6|8951.8|8961|8952.1|8964.5|8952.8|8958.9|8948.2|216
1609714500000|2021-01-03 22:55:00|8962|8952|8960|8949.5|8962|8952.1|8958.3|8947.7|321
1609714800000|2021-01-03 23:00:00|8959.9|8949.4|8960.9|8952|8964.9|8955.4|8955.8|8947.1|969
1609715100000|2021-01-03 23:05:00|8960.2|8953.1|8958.2|8953.1|8962.2|8957|8955.6|8949.7|801
1609715400000|2021-01-03 23:10:00|8957.9|8953.3|8956.9|8956|8962.1|8957.9|8955.8|8951.8|702
1609715700000|2021-01-03 23:15:00|8956.8|8955.9|8955.9|8955|8957.6|8955.9|8953.6|8952.7|531
1609716000000|2021-01-03 23:20:00|8956.2|8955.3|8954.9|8954|8957.5|8956.6|8953.5|8952.5|470
1609716300000|2021-01-03 23:25:00|8954.8|8953.9|8955.1|8954.2|8956.9|8956|8954.1|8953.2|385
1609716600000|2021-01-03 23:30:00|8954.9|8954|8954.1|8953.2|8956.2|8954.8|8952.7|8951.8|489
1609716900000|2021-01-03 23:35:00|8954.2|8953.3|8953.7|8952.8|8955.8|8954.9|8953.4|8952.5|357
1609717200000|2021-01-03 23:40:00|8953.6|8952.7|8953.4|8952.5|8953.9|8953|8951.7|8950.8|446
1609717500000|2021-01-03 23:45:00|8953.3|8952.4|8955|8954.1|8955.9|8955|8952.4|8951.5|537
1609717800000|2021-01-03 23:50:00|8954.9|8954|8954.3|8953.4|8956.2|8955.3|8953.5|8952.6|552
1609718100000|2021-01-03 23:55:00|8954.2|8953.3|8954.7|8953.8|8954.8|8953.9|8952.1|8951.2|502
1609718400000|2021-01-04 00:00:00|8954.1|8953.2|8956.3|8955.4|8956.5|8955.6|8952.2|8951.3|732
1609718700000|2021-01-04 00:05:00|8956.2|8955.3|8956.4|8955.5|8960.3|8959.4|8955|8954.1|706
1609719000000|2021-01-04 00:10:00|8956.5|8955.6|8956.4|8955.5|8958.7|8957.8|8956.3|8955.4|557
1609719300000|2021-01-04 00:15:00|8956.2|8955.3|8956.3|8955.4|8957.4|8956.5|8956|8955.1|487
1609719600000|2021-01-04 00:20:00|8956.2|8955.3|8958.7|8957.8|8959|8958.1|8955.6|8954.7|441
1609719900000|2021-01-04 00:25:00|8958.6|8957.7|8961|8960.1|8961|8960.1|8958.5|8957.6|416
1609720200000|2021-01-04 00:30:00|8960.8|8959.9|8960|8959.1|8961.2|8960.3|8959.5|8958.6|410
1609720500000|2021-01-04 00:35:00|8959.8|8958.9|8959.9|8959|8961|8960.1|8958.4|8957.5|494
1609720800000|2021-01-04 00:40:00|8960|8959.1|8956.9|8956|8960.1|8959.2|8956.2|8955.3|420
1609721100000|2021-01-04 00:45:00|8956.8|8955.9|8955.7|8954.8|8958.1|8957.2|8955.5|8954.6|418
1609721400000|2021-01-04 00:50:00|8955.8|8954.9|8952.2|8951.3|8956|8955.1|8950|8949.1|523
1609721700000|2021-01-04 00:55:00|8952.1|8951.2|8953|8952.1|8954.4|8953.5|8951.9|8951|425
1609722000000|2021-01-04 01:00:00|8953.1|8952.2|8954.2|8953.3|8954.5|8953.6|8952.2|8951.3|592
1609722300000|2021-01-04 01:05:00|8954.1|8953.2|8955.2|8954.3|8956.4|8955.5|8953.6|8952.7|527
1609722600000|2021-01-04 01:10:00|8955.1|8954.2|8955.3|8954.4|8956.5|8955.6|8954.5|8953.6|446
1609722900000|2021-01-04 01:15:00|8955.2|8954.3|8954.1|8953.2|8957.4|8956.5|8953.5|8952.6|571
1609723200000|2021-01-04 01:20:00|8954|8953.1|8952.8|8951.9|8955.1|8954.2|8951.9|8951|532
1609723500000|2021-01-04 01:25:00|8952.7|8951.8|8949.5|8948.6|8953.2|8952.3|8949.2|8948.3|609
1609723800000|2021-01-04 01:30:00|8949.4|8948.5|8950.5|8949.6|8950.8|8949.9|8948|8947.1|661
1609724100000|2021-01-04 01:35:00|8950.4|8949.5|8952.2|8951.3|8952.9|8952|8950.2|8949.3|499
1609724400000|2021-01-04 01:40:00|8952.3|8951.4|8951.9|8949.3|8953|8952.1|8950.8|8949.1|739
1609724700000|2021-01-04 01:45:00|8951.4|8949.9|8952.8|8951.9|8953.6|8952.7|8951|8949.2|673
1609725000000|2021-01-04 01:50:00|8952.9|8952|8954.5|8953.6|8955.3|8954.4|8952.2|8951.3|581
1609725300000|2021-01-04 01:55:00|8954.6|8953.7|8955.4|8954.5|8956|8955.1|8953.9|8953|506
1609725600000|2021-01-04 02:00:00|8955.3|8954.4|8955.4|8954.5|8956.7|8955.8|8954.8|8953.9|514
1609725900000|2021-01-04 02:05:00|8955.5|8954.6|8955.9|8955|8956.8|8955.9|8954.9|8954|547
1609726200000|2021-01-04 02:10:00|8956|8955.1|8954.7|8953.8|8956.2|8955.3|8952.7|8951.8|545
1609726500000|2021-01-04 02:15:00|8954.8|8953.9|8954.3|8953.4|8955.2|8954.3|8952.9|8952|434
1609726800000|2021-01-04 02:20:00|8954.2|8953.3|8952.2|8951.3|8954.3|8953.4|8950.9|8950|572
1609727100000|2021-01-04 02:25:00|8952.1|8951.2|8953.5|8952.6|8954.3|8953.4|8952|8951.1|437
1609727400000|2021-01-04 02:30:00|8953.6|8952.7|8953.9|8953|8954.7|8953.8|8952.3|8951.4|546
1609727700000|2021-01-04 02:35:00|8954|8953.1|8952|8951.1|8954.6|8953.7|8952|8951.1|507
1609728000000|2021-01-04 02:40:00|8951.9|8951|8950.6|8949.7|8953|8952.1|8950.5|8949.6|340
1609728300000|2021-01-04 02:45:00|8950.7|8949.8|8948.6|8947.7|8950.9|8950|8948.4|8947.5|440
1609728600000|2021-01-04 02:50:00|8948.7|8947.8|8949.5|8948.6|8949.5|8948.6|8947.3|8946.4|368
1609728900000|2021-01-04 02:55:00|8949.3|8948.4|8949.8|8948.9|8951|8950.1|8949.2|8948.3|405
1609729200000|2021-01-04 03:00:00|8949.9|8949|8948.7|8947.8|8950.5|8949.6|8947.6|8946.7|464
1609729500000|2021-01-04 03:05:00|8948.6|8947.7|8948.2|8947.3|8949.4|8948.5|8946.6|8945.7|389
1609729800000|2021-01-04 03:10:00|8948.4|8947.5|8949.2|8948.3|8949.9|8949|8947.9|8947|388
1609730100000|2021-01-04 03:15:00|8949.4|8948.5|8949|8948.1|8950.4|8949.5|8948.4|8947.5|326
1609730400000|2021-01-04 03:20:00|8949.1|8948.2|8949.4|8948.5|8951.1|8950.2|8948.9|8948|329
1609730700000|2021-01-04 03:25:00|8949.6|8948.7|8951|8950.1|8951|8950.1|8949.1|8948.2|227
1609731000000|2021-01-04 03:30:00|8951.1|8950.2|8945.5|8944.6|8951.4|8950.5|8945.1|8944.2|417
1609731300000|2021-01-04 03:35:00|8945.6|8944.7|8948|8947.1|8948|8947.1|8944.8|8943.9|379
1609731600000|2021-01-04 03:40:00|8947.9|8947|8947.8|8946.9|8948.8|8947.9|8946.9|8946|333
1609731900000|2021-01-04 03:45:00|8947.9|8947|8949.7|8948.8|8950.6|8949.7|8947.6|8946.7|306
1609732200000|2021-01-04 03:50:00|8949.6|8948.7|8948|8947.1|8949.8|8948.9|8947.8|8946.9|365
1609732500000|2021-01-04 03:55:00|8947.9|8947|8948.7|8947.8|8948.7|8947.8|8946.1|8945.2|337
1609732800000|2021-01-04 04:00:00|8948.6|8947.7|8947.8|8946.9|8948.7|8947.8|8946.5|8945.6|254
1609733100000|2021-01-04 04:05:00|8947.6|8946.7|8946.4|8945.5|8948.7|8947.8|8946.2|8945.3|198
1609733400000|2021-01-04 04:10:00|8946.5|8945.6|8944.2|8943.3|8946.9|8946|8944.1|8943.2|231
1609733700000|2021-01-04 04:15:00|8944.3|8943.4|8946.1|8945.2|8946.2|8945.3|8943.9|8943|216
1609734000000|2021-01-04 04:20:00|8946.2|8945.3|8948.7|8947.8|8948.8|8947.9|8944.5|8943.6|423
1609734300000|2021-01-04 04:25:00|8948.6|8947.7|8951.3|8950.4|8952.1|8951.2|8948.6|8947.7|351
1609734600000|2021-01-04 04:30:00|8951.1|8950.2|8952.7|8951.8|8954.8|8953.9|8950.7|8949.8|455
1609734900000|2021-01-04 04:35:00|8952.6|8951.7|8952.1|8951.2|8954.2|8953.3|8951.7|8950.8|371
1609735200000|2021-01-04 04:40:00|8952|8951.1|8952.7|8951.8|8955.3|8954.4|8951.6|8950.7|303
1609735500000|2021-01-04 04:45:00|8952.6|8951.7|8952.1|8951.2|8952.8|8951.9|8951.6|8950.7|279
1609735800000|2021-01-04 04:50:00|8952.2|8951.3|8952.7|8951.8|8953.1|8952.2|8950.8|8949.9|219
1609736100000|2021-01-04 04:55:00|8952.8|8951.9|8953.7|8952.8|8953.8|8952.9|8951.9|8951|215
1609736400000|2021-01-04 05:00:00|8954|8953.1|8953.6|8952.7|8954.5|8953.6|8951.9|8951|254
1609736700000|2021-01-04 05:05:00|8953.5|8952.6|8953.9|8953|8954.3|8953.4|8952.5|8951.6|335
1609737000000|2021-01-04 05:10:00|8953.8|8952.9|8952.3|8951.4|8954.4|8953.5|8952.2|8951.3|325
1609737300000|2021-01-04 05:15:00|8952.4|8951.5|8957.4|8956.5|8957.4|8956.5|8952.1|8951.2|513
1609737600000|2021-01-04 05:20:00|8957.3|8956.4|8955.8|8954.9|8957.4|8956.5|8955.1|8954.2|320
1609737900000|2021-01-04 05:25:00|8955.9|8955|8956.2|8955.3|8956.7|8955.8|8955.6|8954.7|256
1609738200000|2021-01-04 05:30:00|8956.1|8955.2|8955.1|8954.2|8956.8|8955.9|8954.9|8954|292
1609738500000|2021-01-04 05:35:00|8955|8954.1|8954.6|8953.7|8955|8954.1|8953|8952.1|293
1609738800000|2021-01-04 05:40:00|8954.8|8953.9|8954.9|8954|8955.5|8954.6|8953.7|8952.8|307
1609739100000|2021-01-04 05:45:00|8955|8954.1|8956|8955.1|8956.8|8955.9|8954.5|8953.6|290
1609739400000|2021-01-04 05:50:00|8956.1|8955.2|8957.4|8956.5|8957.5|8956.6|8955.8|8954.9|207
1609739700000|2021-01-04 05:55:00|8957.5|8956.6|8956.6|8955.7|8959.2|8958.3|8955.7|8954.8|538
1609740000000|2021-01-04 06:00:00|8956.7|8955.8|8956.6|8955.7|8956.9|8956|8954.7|8953.8|518
1609740300000|2021-01-04 06:05:00|8956.5|8955.6|8954.5|8953.6|8956.7|8955.8|8953.2|8952.3|505
1609740600000|2021-01-04 06:10:00|8954.2|8953.3|8954.4|8953.5|8956.8|8955.9|8954|8953.1|508
1609740900000|2021-01-04 06:15:00|8954.5|8953.6|8953.4|8952.5|8955.5|8954.6|8953.2|8952.3|546
1609741200000|2021-01-04 06:20:00|8953.2|8952.3|8952.8|8951.9|8954.4|8953.5|8952.1|8951.2|410
1609741500000|2021-01-04 06:25:00|8952.7|8951.8|8955.4|8954.5|8956.4|8955.5|8952.6|8951.7|424
1609741800000|2021-01-04 06:30:00|8955.3|8954.4|8955|8954.1|8955.8|8954.9|8953.8|8952.9|321
1609742100000|2021-01-04 06:35:00|8955.1|8954.2|8954.3|8953.4|8956.6|8955.7|8954.3|8953.4|342
1609742400000|2021-01-04 06:40:00|8954.4|8953.5|8954.7|8953.8|8955.2|8954.3|8953.8|8952.9|323
1609742700000|2021-01-04 06:45:00|8954.5|8953.6|8955.5|8954.6|8956.2|8955.3|8954.3|8953.4|379
1609743000000|2021-01-04 06:50:00|8955.4|8954.5|8955.2|8954.3|8955.8|8954.9|8954.1|8953.2|301
1609743300000|2021-01-04 06:55:00|8955|8954.1|8956|8955.1|8957.6|8956.7|8955|8954.1|398
1609743600000|2021-01-04 07:00:00|8956.1|8955.2|8954.8|8953.9|8956.6|8955.7|8952.1|8951.2|557
1609743900000|2021-01-04 07:05:00|8954.9|8954|8955.4|8954.5|8955.7|8954.8|8953.5|8952.6|410
1609744200000|2021-01-04 07:10:00|8955.5|8954.6|8953.6|8952.7|8956|8955.1|8953.4|8952.5|543
1609744500000|2021-01-04 07:15:00|8953.5|8952.6|8954.8|8953.9|8955.1|8954.2|8950.8|8949.9|566
1609744800000|2021-01-04 07:20:00|8954.7|8953.8|8955.2|8954.3|8958.7|8957.8|8954.1|8953.2|576
1609745100000|2021-01-04 07:25:00|8955.4|8954.5|8958|8957.1|8959.4|8958.5|8955.3|8954.4|515
1609745400000|2021-01-04 07:30:00|8958.1|8957.2|8956.2|8955.3|8959.4|8958.5|8955.3|8954.4|565
1609745700000|2021-01-04 07:35:00|8956.3|8955.4|8959.9|8959|8961.7|8960.8|8953.9|8953|557
1609746000000|2021-01-04 07:40:00|8960|8959.1|8957.2|8956.3|8960.6|8959.7|8957|8956.1|415
1609746300000|2021-01-04 07:45:00|8956.9|8956|8956.3|8955.4|8957.1|8956.2|8952.8|8951.9|599
1609746600000|2021-01-04 07:50:00|8956.2|8955.3|8960.9|8960|8962.3|8961.4|8954.7|8953.8|651
1609746900000|2021-01-04 07:55:00|8960.7|8959.8|8960.2|8959.3|8960.8|8959.9|8957.2|8956.3|756
1609747200000|2021-01-04 08:00:00|8960|8959.1|8960.9|8960|8965.6|8964.7|8957.3|8956.4|945
1609747500000|2021-01-04 08:05:00|8960.7|8959.8|8964.8|8963.9|8966.8|8965.9|8959.5|8958.6|806
1609747800000|2021-01-04 08:10:00|8965|8964.1|8971|8970.1|8971.6|8970.7|8963.7|8962.8|669
1609748100000|2021-01-04 08:15:00|8971.3|8970.4|8970.3|8969.4|8973.5|8972.6|8969.3|8968.4|801
1609748400000|2021-01-04 08:20:00|8970.1|8969.2|8970.1|8969.2|8974.4|8973.5|8969.4|8968.5|861
1609748700000|2021-01-04 08:25:00|8970|8969.1|8971.9|8971|8974.4|8973.5|8969.7|8968.8|661
1609749000000|2021-01-04 08:30:00|8972|8971.1|8974.9|8974|8976.6|8975.7|8969.6|8968.7|842
1609749300000|2021-01-04 08:35:00|8974.8|8973.9|8977.8|8976.9|8978.6|8977.7|8974.8|8973.9|688
1609749600000|2021-01-04 08:40:00|8977.5|8976.6|8974.4|8973.5|8977.8|8976.9|8973.6|8972.7|696
1609749900000|2021-01-04 08:45:00|8974.3|8973.4|8975.8|8974.9|8976.2|8975.3|8971.3|8970.4|696
1609750200000|2021-01-04 08:50:00|8975.7|8974.8|8972.6|8971.7|8976.9|8976|8970.8|8969.9|527
1609750500000|2021-01-04 08:55:00|8972.5|8971.6|8970.8|8969.9|8973.5|8972.6|8970.7|8969.8|511
1609750800000|2021-01-04 09:00:00|8970.9|8970|8971.8|8970.9|8971.9|8971|8968.1|8967.2|587
1609751100000|2021-01-04 09:05:00|8971.6|8970.7|8978.4|8977.5|8978.5|8977.6|8971.1|8970.2|630
1609751400000|2021-01-04 09:10:00|8978.3|8977.4|8980.5|8979.6|8980.9|8980|8976.9|8976|580
1609751700000|2021-01-04 09:15:00|8980.3|8979.4|8982.2|8981.3|8982.4|8981.5|8978.9|8978|743
1609752000000|2021-01-04 09:20:00|8982.5|8981.6|8983.8|8982.9|8984.4|8983.5|8981.1|8980.2|587
1609752300000|2021-01-04 09:25:00|8983.9|8983|8987.5|8986.6|8988.8|8987.4|8982.6|8981.7|674
1609752600000|2021-01-04 09:30:00|8988.4|8985.9|8989.7|8988.8|8993.6|8992.7|8986.5|8985.6|632
1609752900000|2021-01-04 09:35:00|8989.6|8988.7|8989.5|8988.6|8993.6|8992.7|8989.3|8988.4|670
1609753200000|2021-01-04 09:40:00|8989.6|8988.7|8992|8991.1|8995.1|8994.2|8989.6|8988.7|559
1609753500000|2021-01-04 09:45:00|8991.8|8990.9|8990.9|8990|8996.8|8995.9|8990.9|8990|690
1609753800000|2021-01-04 09:50:00|8991|8990.1|8991.3|8990.4|8995.2|8994.3|8990.4|8989.5|730
1609754100000|2021-01-04 09:55:00|8991.2|8990.3|8991.2|8990.3|8995.6|8994.7|8989|8988.1|866
1609754400000|2021-01-04 10:00:00|8991.3|8990.4|8987.2|8986.3|8992.7|8991.8|8986|8985.1|731
1609754700000|2021-01-04 10:05:00|8987.1|8986.2|8989.6|8988.7|8991.1|8990.2|8987|8986.1|597
1609755000000|2021-01-04 10:10:00|8989.7|8988.8|8989.2|8988.3|8991.5|8990.6|8987.6|8986.7|542
1609755300000|2021-01-04 10:15:00|8988.9|8988|8988.6|8987.7|8990.1|8989.2|8985.7|8984.8|486
1609755600000|2021-01-04 10:20:00|8988.9|8988|8983.3|8982.4|8989|8988.1|8983.1|8982.2|432
1609755900000|2021-01-04 10:25:00|8983.2|8982.3|8984.9|8984|8986.2|8985.3|8981.7|8980.8|443
1609756200000|2021-01-04 10:30:00|8984.8|8983.9|8985|8984.1|8987.2|8986.3|8984.3|8983.4|525
1609756500000|2021-01-04 10:35:00|8985.1|8984.2|8983.5|8982.6|8986|8985.1|8982.3|8981.4|469
1609756800000|2021-01-04 10:40:00|8983.6|8982.7|8982.3|8981.4|8986.1|8985.2|8981.6|8980.7|600
1609757100000|2021-01-04 10:45:00|8982.4|8981.5|8981.3|8980.4|8984.9|8984|8979.5|8978.6|503
1609757400000|2021-01-04 10:50:00|8981.2|8980.3|8976.8|8975.9|8981.2|8980.3|8975.6|8974.7|481
1609757700000|2021-01-04 10:55:00|8976.9|8976|8977.6|8976.7|8979.8|8978.9|8975.5|8974.6|514
1609758000000|2021-01-04 11:00:00|8977.7|8976.8|8976.6|8975.7|8979.1|8978.2|8974|8973.1|654
1609758300000|2021-01-04 11:05:00|8976.5|8975.6|8979.9|8979|8980.6|8979.7|8976.4|8975.5|477
1609758600000|2021-01-04 11:10:00|8980.1|8979.2|8982.1|8981.2|8983|8982.1|8978.7|8977.8|449
1609758900000|2021-01-04 11:15:00|8982.2|8981.3|8983.1|8982.2|8986|8985.1|8982|8981.1|481
1609759200000|2021-01-04 11:20:00|8983.2|8982.3|8985.1|8984.2|8985.3|8984.4|8981.8|8980.9|468
1609759500000|2021-01-04 11:25:00|8985.2|8984.3|8988|8987.1|8988|8987.1|8983.6|8982.7|488
1609759800000|2021-01-04 11:30:00|8987.9|8987|8989.6|8988.7|8990.7|8989.8|8987.2|8986.3|494
1609760100000|2021-01-04 11:35:00|8989.8|8988.9|8990.5|8989.6|8990.6|8989.7|8987.2|8986.3|485
1609760400000|2021-01-04 11:40:00|8990.4|8989.5|8991.2|8990.3|8992.4|8991.5|8989.1|8988.2|552
1609760700000|2021-01-04 11:45:00|8991.1|8990.2|8990.4|8989.5|8992.1|8991.2|8986.8|8985.9|589
1609761000000|2021-01-04 11:50:00|8990.3|8989.4|8991.1|8990.2|8992|8991.1|8989.4|8988.5|427
1609761300000|2021-01-04 11:55:00|8991.2|8990.3|8993.1|8992.2|8996|8995.1|8987.3|8986.4|738
1609761600000|2021-01-04 12:00:00|8993.2|8992.3|9002.5|9001.6|9003|9002.1|8992.5|8991.6|802
1609761900000|2021-01-04 12:05:00|9002.4|9001.5|9005.2|9004.3|9008.2|9007.3|9001.7|9000.8|849
1609762200000|2021-01-04 12:10:00|9005.3|9004.4|9002.5|9001.6|9006.8|9005.9|9001.1|9000.2|714
1609762500000|2021-01-04 12:15:00|9002.6|9001.7|9004.4|9003.5|9006.2|9005.3|9000.8|8999.9|558
1609762800000|2021-01-04 12:20:00|9004.1|9003.2|9001.5|9000.6|9004.7|9003.8|8999|8998.1|627
1609763100000|2021-01-04 12:25:00|9001.6|9000.7|9001.8|9000.9|9003.9|9003|9001.1|9000.2|392
1609763400000|2021-01-04 12:30:00|9001.9|9001|9001.8|9000.9|9002.3|9001.4|8997.1|8996.2|564
1609763700000|2021-01-04 12:35:00|9001.7|9000.8|9003.9|9003|9004.8|9003.9|9001.5|9000.6|582
1609764000000|2021-01-04 12:40:00|9004|9003.1|9004.8|9003.9|9005.2|9004.3|9001.7|9000.8|457
1609764300000|2021-01-04 12:45:00|9004.9|9004|9002.4|9001.5|9007.2|9006.3|9002.3|9001.4|456
1609764600000|2021-01-04 12:50:00|9002.3|9001.4|9002|9001.1|9005|9004.1|9001.4|9000.5|471
1609764900000|2021-01-04 12:55:00|9002.1|9001.2|9011.3|9010.4|9012.2|9011.3|9001.9|9001|883
1609765200000|2021-01-04 13:00:00|9011.1|9010.2|9008.9|9008|9012.7|9011.8|9008.3|9007.4|831
1609765500000|2021-01-04 13:05:00|9009|9008.1|9014.4|9013.5|9019.1|9018.2|9009|9008.1|821
1609765800000|2021-01-04 13:10:00|9014.3|9013.4|9016.1|9015.2|9018.4|9017.5|9013|9012.1|725
1609766100000|2021-01-04 13:15:00|9016.2|9015.3|9025.4|9024.5|9029.5|9028.6|9015.6|9014.7|901
1609766400000|2021-01-04 13:20:00|9025.6|9024.7|9024.9|9024|9027.2|9026.3|9020.5|9019.6|894
1609766700000|2021-01-04 13:25:00|9025|9024.1|9019.5|9018.6|9025.5|9024.6|9018.3|9017.4|803
1609767000000|2021-01-04 13:30:00|9019.4|9018.5|9017.2|9016.3|9019.7|9018.8|9015.8|9014.9|723
1609767300000|2021-01-04 13:35:00|9017|9016.1|9022|9021.1|9023.8|9022.9|9015.2|9014.3|902
1609767600000|2021-01-04 13:40:00|9021.9|9021|9022.1|9021.2|9025.9|9025|9020.5|9019.6|685
1609767900000|2021-01-04 13:45:00|9022.3|9021.4|9020.8|9019.9|9025.7|9024.8|9020.8|9019.9|769
1609768200000|2021-01-04 13:50:00|9020.9|9020|9021.7|9020.8|9024.2|9023.3|9020.8|9019.9|592
1609768500000|2021-01-04 13:55:00|9021.6|9020.7|9026.2|9025.3|9026.7|9025.8|9021.2|9020.3|754
1609768800000|2021-01-04 14:00:00|9026.3|9025.4|9022|9021.1|9028.1|9027.2|9021.8|9020.9|913
1609769100000|2021-01-04 14:05:00|9021.9|9021|9022.1|9021.2|9025.2|9024.3|9021.7|9020.8|650
1609769400000|2021-01-04 14:10:00|9022.2|9021.3|9024.8|9023.9|9026.4|9025.5|9021.3|9020.4|655
1609769700000|2021-01-04 14:15:00|9024.9|9024|9028.4|9027.5|9029.7|9028.8|9024.5|9023.6|797
1609770000000|2021-01-04 14:20:00|9028.5|9027.6|9026.4|9025.5|9031.3|9030.4|9026.3|9025.4|628
1609770300000|2021-01-04 14:25:00|9026.5|9025.6|9031.8|9030.9|9034.3|9033.4|9025.8|9024.9|768
1609770600000|2021-01-04 14:30:00|9031.7|9030.8|9029.9|9029|9032.5|9031.6|9028.7|9027.8|902
1609770900000|2021-01-04 14:35:00|9030.1|9029.2|9033.2|9032.3|9036.4|9035.5|9030|9029.1|953
1609771200000|2021-01-04 14:40:00|9033.1|9032.2|9028.4|9027.5|9034.7|9033.8|9027.7|9026.8|707
1609771500000|2021-01-04 14:45:00|9028.6|9027.7|9024.9|9024|9029.6|9028.7|9022.8|9021.9|869
1609771800000|2021-01-04 14:50:00|9025|9024.1|9027.7|9026.8|9029.3|9028.4|9024|9023.1|1084
1609772100000|2021-01-04 14:55:00|9027.8|9026.9|9031.7|9030.8|9036.6|9035.1|9026.8|9025.9|1056
1609772400000|2021-01-04 15:00:00|9031.8|9030.9|9040.4|9039.5|9041.6|9040.7|9031.7|9030.8|1018
1609772700000|2021-01-04 15:05:00|9040.3|9039.4|9042.2|9041.3|9044.8|9043.9|9037.6|9036.7|1012
1609773000000|2021-01-04 15:10:00|9042.3|9041.4|9034.4|9033.5|9042.7|9041.8|9033.1|9032.2|1036
1609773300000|2021-01-04 15:15:00|9034.5|9033.6|9038.1|9037.2|9038.6|9037.7|9031.2|9030.3|938
1609773600000|2021-01-04 15:20:00|9038.2|9037.3|9038.6|9037.7|9042.3|9041.4|9033.9|9033|878
1609773900000|2021-01-04 15:25:00|9038.7|9037.8|9045.2|9044.3|9045.6|9044.7|9038.6|9037.7|811
1609774200000|2021-01-04 15:30:00|9045.1|9044.2|9039.8|9038.9|9045.5|9044.6|9039|9038.1|957
1609774500000|2021-01-04 15:35:00|9039.6|9038.7|9039|9038.1|9041.7|9040.8|9037.8|9036.9|938
1609774800000|2021-01-04 15:40:00|9039.2|9038.3|9039.4|9038.5|9045.2|9044.3|9036.9|9036|932
1609775100000|2021-01-04 15:45:00|9039.5|9038.6|9039.9|9039|9043.4|9042.5|9038|9037.1|1179
1609775400000|2021-01-04 15:50:00|9040|9039.1|9037.5|9036.6|9042.5|9041.6|9036.6|9035.7|964
1609775700000|2021-01-04 15:55:00|9037.6|9036.7|9038.4|9037.5|9040.1|9039.2|9032.6|9031.7|988
1609776000000|2021-01-04 16:00:00|9038.6|9037.7|9036.6|9035.7|9039.7|9038.8|9036.1|9035.2|1035
1609776300000|2021-01-04 16:05:00|9036.4|9035.5|9037.4|9036.5|9039.1|9038.2|9034.8|9033.9|920
1609776600000|2021-01-04 16:10:00|9037.3|9036.4|9036.9|9036|9040.2|9039.3|9034.7|9033.8|941
1609776900000|2021-01-04 16:15:00|9037|9036.1|9035|9034.1|9039.2|9038.3|9034.2|9033.3|780
1609777200000|2021-01-04 16:20:00|9035.2|9034.3|9029.4|9028.5|9035.5|9034.6|9027.5|9026.6|690
1609777500000|2021-01-04 16:25:00|9029.6|9028.7|9026.5|9025.6|9033|9032.1|9025.5|9024.6|777
1609777800000|2021-01-04 16:30:00|9026.4|9025.5|9031.4|9030.5|9031.9|9031|9026.2|9025.3|867
1609778100000|2021-01-04 16:35:00|9031.3|9030.4|9034.8|9033.9|9036.8|9035.9|9031.1|9030.2|855
1609778400000|2021-01-04 16:40:00|9034.9|9034|9041|9040.1|9041.2|9040.3|9033.9|9033|769
1609778700000|2021-01-04 16:45:00|9040.9|9040|9041.9|9041|9045.1|9044.2|9040.1|9039.2|635
1609779000000|2021-01-04 16:50:00|9041.8|9040.9|9041.6|9040.7|9045.2|9044.3|9039.3|9038.4|731
1609779300000|2021-01-04 16:55:00|9041.7|9040.8|9043.4|9042.5|9044.6|9043.7|9040.7|9039.8|761
1609779600000|2021-01-04 17:00:00|9043.5|9042.6|9047.1|9046.2|9048.2|9047.3|9043.3|9042.4|634
1609779900000|2021-01-04 17:05:00|9047|9046.1|9048.5|9047.6|9049.4|9048.5|9044.8|9043.9|611
1609780200000|2021-01-04 17:10:00|9048.3|9047.4|9043.9|9043|9048.6|9047.7|9042.3|9041.4|769
1609780500000|2021-01-04 17:15:00|9044|9043.1|9041.9|9041|9046.7|9045.8|9041|9040.1|723
1609780800000|2021-01-04 17:20:00|9042.1|9041.2|9046|9045.1|9046.4|9045.5|9041.4|9040.5|814
1609781100000|2021-01-04 17:25:00|9046.1|9045.2|9043.7|9042.8|9046.8|9045.9|9042.8|9041.9|593
1609781400000|2021-01-04 17:30:00|9043.6|9042.7|9045.3|9044.4|9047.7|9046.8|9043.6|9042.7|695
1609781700000|2021-01-04 17:35:00|9045.4|9044.5|9044.4|9043.5|9048.7|9047.8|9044.2|9043.3|685
1609782000000|2021-01-04 17:40:00|9044.5|9043.6|9036.8|9035.9|9044.7|9043.8|9036.3|9035.4|646
1609782300000|2021-01-04 17:45:00|9037|9036.1|9037.7|9036.8|9039.9|9039|9035.5|9034.6|685
1609782600000|2021-01-04 17:50:00|9038|9037.1|9036.8|9035.9|9040.3|9039.4|9036.7|9035.8|552
1609782900000|2021-01-04 17:55:00|9036.9|9036|9032.3|9031.4|9037.2|9036.3|9029.8|9028.9|814
1609783200000|2021-01-04 18:00:00|9032.2|9031.3|9033.5|9032.6|9036.2|9035.3|9031.9|9031|758
1609783500000|2021-01-04 18:05:00|9033.6|9032.7|9031.3|9030.4|9033.8|9032.9|9030.4|9029.5|625
1609783800000|2021-01-04 18:10:00|9031.4|9030.5|9031.4|9030.5|9034|9033.1|9030.8|9029.9|623
1609784100000|2021-01-04 18:15:00|9031.2|9030.3|9031.8|9030.9|9032.4|9031.5|9030.3|9029.4|492
1609784400000|2021-01-04 18:20:00|9031.9|9031|9033.5|9032.6|9034.1|9033.2|9031.5|9030.6|369
1609784700000|2021-01-04 18:25:00|9033.6|9032.7|9035.1|9034.2|9035.4|9034.5|9030.6|9029.7|391
1609785000000|2021-01-04 18:30:00|9035|9034.1|9031.7|9030.8|9035.3|9034.4|9030.6|9029.7|421
1609785300000|2021-01-04 18:35:00|9031.8|9030.9|9034.3|9033.4|9034.4|9033.5|9030.7|9029.8|482
1609785600000|2021-01-04 18:40:00|9034.2|9033.3|9035.9|9035|9036.8|9035.9|9033.9|9033|309
1609785900000|2021-01-04 18:45:00|9036|9035.1|9035.4|9034.5|9036.2|9035.3|9031.1|9030.2|430
1609786200000|2021-01-04 18:50:00|9035.3|9034.4|9033.7|9032.8|9035.5|9034.6|9033.1|9032.2|300
1609786500000|2021-01-04 18:55:00|9033.9|9033|9033.3|9031.8|9033.9|9033|9029|9028.1|564
1609786800000|2021-01-04 19:00:00|9033.2|9031.7|9032.9|9032|9033.9|9032.8|9031.3|9029.9|504
1609787100000|2021-01-04 19:05:00|9032.8|9031.9|9035.8|9034.9|9036.3|9035.2|9032.7|9031.6|482
1609787400000|2021-01-04 19:10:00|9035.7|9034.8|9034.1|9033.2|9035.9|9034.9|9033.7|9032.4|563
1609787700000|2021-01-04 19:15:00|9034|9033.1|9035.1|9033.6|9036.6|9035.4|9032.6|9031.6|579
1609788000000|2021-01-04 19:20:00|9034.8|9033.9|9034.5|9033.6|9035.3|9034.1|9032.5|9031.1|499
1609788300000|2021-01-04 19:25:00|9034.6|9033.7|9034.7|9033.2|9037.1|9036|9034.1|9033.1|488
1609788600000|2021-01-04 19:30:00|9034.5|9033|9037.2|9036.3|9037.6|9036.5|9033.5|9032.6|406
1609788900000|2021-01-04 19:35:00|9037.3|9036.4|9035.3|9034.4|9037.3|9036.4|9034.3|9033.4|288
1609789200000|2021-01-04 19:40:00|9035.4|9034.5|9037.3|9036.4|9038.2|9037.1|9035.3|9034.4|343
1609789500000|2021-01-04 19:45:00|9037.4|9036.5|9036.7|9035.8|9037.6|9036.5|9035.5|9034.6|315
1609789800000|2021-01-04 19:50:00|9036.6|9035.7|9037.2|9036.3|9037.4|9036.5|9035.4|9034.5|440
1609790100000|2021-01-04 19:55:00|9037.1|9036.2|9031.7|9030.8|9037.5|9036.6|9030.9|9030|494
1609790400000|2021-01-04 20:00:00|9031.6|9030.7|9035.2|9034.3|9036.3|9035.2|9029.7|9028.6|551
1609790700000|2021-01-04 20:05:00|9035.1|9034.2|9036.6|9035.7|9036.6|9035.7|9033|9031.8|558
1609791000000|2021-01-04 20:10:00|9036.7|9035.8|9034.5|9033|9037.6|9036.7|9033.9|9032.9|537
1609791300000|2021-01-04 20:15:00|9034.9|9033.4|9033.5|9032|9035.4|9034.1|9032|9030.9|426
1609791600000|2021-01-04 20:20:00|9033.2|9032.3|9034.1|9033.2|9034.2|9033.3|9032.4|9031.1|305
1609791900000|2021-01-04 20:25:00|9034.2|9033.3|9034|9033.1|9034.3|9033.4|9031.2|9029.9|312
1609792200000|2021-01-04 20:30:00|9034.1|9033.2|9032|9031.1|9034.6|9033.5|9031.3|9030.3|439
1609792500000|2021-01-04 20:35:00|9031.9|9031|9031.3|9030.4|9032.4|9031.5|9031|9030.1|323
1609792800000|2021-01-04 20:40:00|9031.2|9030.3|9032.5|9031.6|9033.1|9032.2|9030.8|9029.9|399
1609793100000|2021-01-04 20:45:00|9032.6|9031.7|9031|9030.1|9032.8|9031.8|9030.7|9029.8|350
1609793400000|2021-01-04 20:50:00|9030.9|9030|9032.5|9031.6|9032.8|9031.8|9030.7|9029.6|324
1609793700000|2021-01-04 20:55:00|9032.4|9031.5|9028.4|9027.5|9033.3|9032.1|9028|9027|652
1609794000000|2021-01-04 21:00:00|9028.8|9027.3|9026.6|9025.1|9029.2|9027.7|9026.3|9024.8|531
1609794300000|2021-01-04 21:05:00|9026.9|9025.4|9022.1|9020.6|9027|9025.5|9022.1|9020.6|426
1609794600000|2021-01-04 21:10:00|9022.2|9020.7|9023.7|9022.2|9024|9022.5|9020.2|9018.7|368
1609794900000|2021-01-04 21:15:00|9023.6|9022.1|9026.7|9025.2|9026.8|9025.3|9023.3|9021.8|204
1609795200000|2021-01-04 21:20:00|9026.4|9024.9|9023.7|9022.2|9026.6|9025.1|9022.4|9020.9|256
1609795500000|2021-01-04 21:25:00|9023.8|9022.3|9023.2|9021.7|9025.5|9024|9023.2|9021.7|296
1609795800000|2021-01-04 21:30:00|9023|9022.1|9018.5|9017|9024.4|9023.1|9018|9016.5|381
1609796100000|2021-01-04 21:35:00|9018.6|9017.1|9020.3|9018.8|9021.4|9019.9|9018.6|9017.1|291
1609796400000|2021-01-04 21:40:00|9020.2|9018.7|9031.6|9030.1|9034.7|9032.6|9019|9017.6|372
1609796700000|2021-01-04 21:45:00|9031.7|9030.2|9032.1|9030.6|9032.5|9031.1|9030.2|9028.7|245
1609797000000|2021-01-04 21:50:00|9032.2|9030.7|9032.5|9031|9034.2|9032.5|9031.8|9030.3|337
1609797300000|2021-01-04 21:55:00|9032.9|9030.6|9030.7|9018.7|9034.1|9031.5|9028.8|9018.7|580
1609797600000|2021-01-04 22:00:00|9030.8|9018.8|9031.2|9019.2|9033.5|9026.6|9029.7|9018.1|37
1609797900000|2021-01-04 22:05:00|9029.6|9017.6|9029.8|9020.1|9034.8|9023.6|9027.9|9015.9|241
1609798200000|2021-01-04 22:10:00|9029.3|9021|9028.9|9021.7|9032.2|9024.6|9028.1|9019.1|231
1609798500000|2021-01-04 22:15:00|9028.8|9022|9029|9019.3|9031|9023.4|9027.7|9017.5|295
1609798800000|2021-01-04 22:20:00|9029.5|9018.9|9028.3|9023.3|9030.7|9023.3|9027.9|9018|219
1609799100000|2021-01-04 22:25:00|9028|9023.2|9029.7|9020.4|9031.6|9023.3|9027.3|9018.2|189
1609799400000|2021-01-04 22:30:00|9029.4|9020.7|9028|9021.8|9030.8|9023.4|9027.2|9020.2|312
1609799700000|2021-01-04 22:35:00|9027.8|9022.1|9027.1|9021.5|9028.6|9022.5|9026.5|9020.4|260
1609800000000|2021-01-04 22:40:00|9027|9021.7|9026.1|9020.7|9027.6|9021.9|9025.5|9019.9|272
1609800300000|2021-01-04 22:45:00|9026.6|9020.4|9027.6|9021.2|9028.8|9021.8|9025.2|9019.9|352
1609800600000|2021-01-04 22:50:00|9027.7|9021.3|9026.7|9020.6|9028.1|9021.7|9024.8|9019.9|260
1609800900000|2021-01-04 22:55:00|9026.5|9020.7|9026.5|9020.6|9027.2|9021.5|9025.5|9020.1|257
1609801200000|2021-01-04 23:00:00|9026.9|9021.1|9024.9|9022.2|9027.3|9023.9|9023.6|9019.8|717
1609801500000|2021-01-04 23:05:00|9024.8|9022|9024.4|9022.9|9025.9|9024.2|9024.1|9021.9|317
1609801800000|2021-01-04 23:10:00|9024.2|9022.7|9025.6|9024.1|9026.8|9025.2|9024.2|9022.7|259
1609802100000|2021-01-04 23:15:00|9025.5|9024|9024.8|9023.3|9026.4|9024.9|9024.3|9022.8|338
1609802400000|2021-01-04 23:20:00|9024.7|9023.2|9027.6|9026.1|9028|9026.5|9024.4|9022.9|343
1609802700000|2021-01-04 23:25:00|9027.5|9026|9030.2|9028.7|9030.4|9028.9|9027.1|9025.6|255
1609803000000|2021-01-04 23:30:00|9030.3|9028.8|9030.6|9029.1|9031.2|9029.7|9028.6|9027.1|318
1609803300000|2021-01-04 23:35:00|9030.5|9029|9033.3|9031.8|9033.4|9031.9|9030.3|9028.8|363
1609803600000|2021-01-04 23:40:00|9033.2|9031.7|9032.9|9031.4|9033.9|9032.4|9031.9|9030.4|292
1609803900000|2021-01-04 23:45:00|9033|9031.5|9030.8|9029.3|9033.7|9032.2|9030.7|9029.2|306
1609804200000|2021-01-04 23:50:00|9031|9029.5|9030.2|9028.7|9031.9|9030.4|9029.3|9027.9|332
1609804500000|2021-01-04 23:55:00|9030.3|9028.8|9029.1|9027.6|9030.4|9028.9|9028.6|9027.2|237
1609804800000|2021-01-05 00:00:00|9029.2|9027.7|9032.5|9031|9033.6|9032.1|9028.2|9026.7|583
1609805100000|2021-01-05 00:05:00|9032.6|9031.1|9029.9|9028.4|9032.9|9031.4|9029.8|9028.3|462
1609805400000|2021-01-05 00:10:00|9029.8|9028.3|9030.2|9028.7|9030.2|9028.8|9028.5|9027.2|361
1609805700000|2021-01-05 00:15:00|9030.1|9028.6|9029.8|9028.3|9030.7|9029.2|9029.2|9027.7|358
1609806000000|2021-01-05 00:20:00|9029.7|9028.2|9027.9|9026.4|9029.9|9028.4|9027.2|9025.7|303
1609806300000|2021-01-05 00:25:00|9027.8|9026.3|9027.6|9026.1|9028.3|9027.2|9026.5|9025.2|339
1609806600000|2021-01-05 00:30:00|9027.2|9026.3|9028.1|9026.6|9028.5|9027|9026.8|9025.4|325
1609806900000|2021-01-05 00:35:00|9028.2|9026.7|9028.2|9026.7|9028.7|9027.2|9027.2|9025.8|299
1609807200000|2021-01-05 00:40:00|9028.4|9026.9|9027.8|9026.9|9029.1|9027.9|9027.2|9025.7|414
1609807500000|2021-01-05 00:45:00|9027.9|9027|9028.5|9027.6|9029.4|9027.9|9026.9|9025.7|303
1609807800000|2021-01-05 00:50:00|9028.4|9027.5|9033.5|9032|9033.9|9032.4|9027.4|9026.5|515
1609808100000|2021-01-05 00:55:00|9033.8|9032.3|9031.6|9030.1|9034|9032.5|9030.4|9028.9|492
1609808400000|2021-01-05 01:00:00|9031.4|9029.9|9033.5|9032|9033.7|9032.6|9030.6|9029.5|600
1609808700000|2021-01-05 01:05:00|9033.6|9032.1|9033.3|9031.8|9035.3|9034|9032.4|9031|534
1609809000000|2021-01-05 01:10:00|9033.2|9031.7|9030.9|9029.4|9033.2|9031.7|9029.1|9028.1|606
1609809300000|2021-01-05 01:15:00|9031.1|9029.6|9032.4|9030.9|9032.8|9031.3|9030.5|9029|536
1609809600000|2021-01-05 01:20:00|9032.5|9031|9034.8|9033.3|9035.1|9033.6|9032.4|9031|452
1609809900000|2021-01-05 01:25:00|9034.7|9033.2|9032.2|9030.7|9035|9033.5|9031.7|9030.5|468
1609810200000|2021-01-05 01:30:00|9032.1|9030.6|9032.6|9031.1|9033.5|9032.1|9031.6|9030.3|502
1609810500000|2021-01-05 01:35:00|9032.8|9031.3|9033.6|9032.7|9034.2|9032.7|9032.3|9030.8|395
1609810800000|2021-01-05 01:40:00|9033.5|9032.6|9033.3|9031.8|9033.9|9032.7|9031|9029.5|439
1609811100000|2021-01-05 01:45:00|9033.2|9031.7|9033|9031.5|9034|9032.5|9031.1|9029.8|507
1609811400000|2021-01-05 01:50:00|9033.1|9031.6|9032.2|9030.7|9033.4|9031.9|9031.9|9030.4|273
1609811700000|2021-01-05 01:55:00|9032.3|9030.8|9033.2|9031.7|9033.9|9032.4|9031.3|9029.8|564
1609812000000|2021-01-05 02:00:00|9033.3|9031.8|9033.4|9031.9|9033.9|9032.4|9032.2|9030.7|376
1609812300000|2021-01-05 02:05:00|9033.5|9032|9033.9|9032.4|9035.3|9033.8|9032.8|9031.3|336
1609812600000|2021-01-05 02:10:00|9033.8|9032.3|9033.2|9031.7|9034.1|9032.6|9032.4|9031|387
1609812900000|2021-01-05 02:15:00|9033.3|9031.8|9032.9|9031.4|9034.1|9032.7|9031.7|9030.4|368
1609813200000|2021-01-05 02:20:00|9033.1|9031.6|9033.1|9031.6|9033.3|9031.8|9031.7|9030.2|409
1609813500000|2021-01-05 02:25:00|9033.2|9031.7|9033|9031.5|9034|9032.5|9032.1|9030.8|352
1609813800000|2021-01-05 02:30:00|9032.8|9031.3|9033.3|9031.8|9033.8|9032.3|9031.2|9029.8|379
1609814100000|2021-01-05 02:35:00|9033.2|9031.7|9032.7|9031.2|9033.9|9032.8|9032.2|9030.7|441
1609814400000|2021-01-05 02:40:00|9032.8|9031.3|9031|9029.5|9033.3|9031.9|9029.5|9028.2|472
1609814700000|2021-01-05 02:45:00|9030.9|9029.4|9029.1|9027.6|9031.1|9029.6|9028.3|9027.2|329
1609815000000|2021-01-05 02:50:00|9029.2|9027.7|9029.7|9028.8|9030.3|9029.1|9028.4|9027.3|323
1609815300000|2021-01-05 02:55:00|9030.1|9028.6|9032.3|9031.4|9033.3|9032.1|9029.5|9028.2|559
1609815600000|2021-01-05 03:00:00|9031.9|9031|9031.4|9029.9|9032.1|9031|9030.1|9028.9|370
1609815900000|2021-01-05 03:05:00|9031.3|9029.8|9030.8|9029.9|9031.5|9030.4|9029.7|9028.3|415
1609816200000|2021-01-05 03:10:00|9031.4|9030.2|9029.2|9028.3|9031.5|9030.4|9027.8|9026.6|535
1609816500000|2021-01-05 03:15:00|9029.1|9028.2|9030.9|9030|9031.6|9030.7|9028.8|9027.5|395
1609816800000|2021-01-05 03:20:00|9030.8|9029.9|9032|9030.5|9032.3|9031|9029.7|9028.4|345
1609817100000|2021-01-05 03:25:00|9031.9|9030.4|9032.8|9031.3|9032.9|9031.7|9030.6|9029.5|470
1609817400000|2021-01-05 03:30:00|9032.5|9031.6|9031.8|9030.9|9032.8|9031.7|9030.7|9029.4|478
1609817700000|2021-01-05 03:35:00|9031.9|9031|9032.7|9031.8|9033.5|9032.4|9031|9029.9|415
1609818000000|2021-01-05 03:40:00|9032.8|9031.9|9033.1|9031.6|9034.8|9033.7|9032.6|9031.1|454
1609818300000|2021-01-05 03:45:00|9033.2|9031.7|9034.7|9033.2|9035.1|9034|9032.8|9031.4|413
1609818600000|2021-01-05 03:50:00|9034.9|9033.4|9032.9|9031.4|9035.3|9034|9032.2|9030.7|586
1609818900000|2021-01-05 03:55:00|9032.6|9031.7|9034.3|9032.8|9034.9|9033.7|9032.5|9031.5|477
1609819200000|2021-01-05 04:00:00|9034.1|9032.6|9032.4|9031.5|9035|9033.5|9032.2|9030.7|469
1609819500000|2021-01-05 04:05:00|9032.3|9031.4|9031.2|9029.7|9033.1|9032|9030.9|9029.4|650
1609819800000|2021-01-05 04:10:00|9030.4|9029.5|9030.8|9029.3|9032.1|9030.7|9030|9028.6|593
1609820100000|2021-01-05 04:15:00|9030.7|9029.2|9033.5|9032|9033.5|9032.2|9030.6|9029.1|473
1609820400000|2021-01-05 04:20:00|9033.4|9031.9|9032.1|9030.6|9033.5|9032.2|9031.9|9030.6|383
1609820700000|2021-01-05 04:25:00|9032.2|9030.7|9030.3|9029.4|9032.7|9031.4|9030|9028.9|391
1609821000000|2021-01-05 04:30:00|9030.4|9029.5|9032.5|9031.6|9033.1|9032.2|9029.5|9028.2|457
1609821300000|2021-01-05 04:35:00|9032.6|9031.7|9029.8|9028.9|9033.4|9032.2|9029.4|9028.3|387
1609821600000|2021-01-05 04:40:00|9030|9029.1|9029|9028.1|9031.9|9030.7|9028.9|9027.7|362
1609821900000|2021-01-05 04:45:00|9029.1|9028.2|9029|9027.5|9030.5|9029.2|9028.8|9027.4|390
1609822200000|2021-01-05 04:50:00|9028.7|9027.8|9029|9028.1|9029.3|9028.3|9028.4|9027.2|276
1609822500000|2021-01-05 04:55:00|9028.9|9028|9030.4|9029.5|9030.9|9029.6|9028.7|9027.6|318
1609822800000|2021-01-05 05:00:00|9030.3|9029.4|9029|9028.1|9030.6|9029.5|9028.5|9027.3|346
1609823100000|2021-01-05 05:05:00|9028.9|9028|9028.6|9027.7|9030.1|9028.9|9027.6|9026.5|387
1609823400000|2021-01-05 05:10:00|9028.5|9027.6|9027.8|9026.9|9029.3|9028.2|9027.7|9026.8|395
1609823700000|2021-01-05 05:15:00|9027.9|9027|9027.8|9026.3|9028.8|9027.9|9027.3|9026|378
1609824000000|2021-01-05 05:20:00|9027.7|9026.2|9027.5|9026.6|9028.2|9027.1|9026.5|9025.3|399
1609824300000|2021-01-05 05:25:00|9027.4|9026.5|9026.9|9025.4|9028.1|9027|9026.6|9025.4|324
1609824600000|2021-01-05 05:30:00|9027|9025.5|9025.2|9024.3|9027.1|9026.2|9024.9|9023.9|442
1609824900000|2021-01-05 05:35:00|9025.3|9024.4|9025.4|9024.5|9025.9|9025|9022.2|9020.7|506
1609825200000|2021-01-05 05:40:00|9025.5|9024.6|9024.7|9023.8|9025.9|9024.8|9023.3|9022.1|414
1609825500000|2021-01-05 05:45:00|9024.6|9023.7|9025.8|9024.9|9026.1|9025.2|9024.1|9023.2|367
1609825800000|2021-01-05 05:50:00|9025.7|9024.8|9024.3|9023.4|9026.4|9025.2|9024|9023|433
1609826100000|2021-01-05 05:55:00|9024.2|9023.3|9025.7|9024.8|9026.2|9025|9023|9021.8|423
1609826400000|2021-01-05 06:00:00|9025.6|9024.7|9027.4|9025.9|9027.9|9026.7|9024.2|9023.1|661
1609826700000|2021-01-05 06:05:00|9027.2|9026.3|9026.9|9026|9028.2|9027.3|9026|9025|440
1609827000000|2021-01-05 06:10:00|9027.1|9025.6|9025.8|9024.9|9027.2|9025.9|9025.2|9023.9|451
1609827300000|2021-01-05 06:15:00|9025.7|9024.8|9023.9|9022.4|9026.6|9025.2|9023.1|9021.9|346
1609827600000|2021-01-05 06:20:00|9023.7|9022.8|9023|9022.1|9024|9022.8|9021|9019.6|393
1609827900000|2021-01-05 06:25:00|9022.9|9022|9024.4|9022.9|9024.4|9023|9021.4|9020.3|383
1609828200000|2021-01-05 06:30:00|9024.3|9022.8|9024.8|9023.3|9025.8|9024.5|9023.2|9021.8|376
1609828500000|2021-01-05 06:35:00|9024.9|9023.4|9022.7|9021.8|9026.7|9025.8|9021.7|9020.5|518
1609828800000|2021-01-05 06:40:00|9023|9021.5|9021.1|9019.6|9023.5|9022.3|9020.5|9019.3|411
1609829100000|2021-01-05 06:45:00|9021.2|9019.7|9018.7|9017.2|9021.9|9020.5|9018.1|9017.1|459
1609829400000|2021-01-05 06:50:00|9018.4|9017.5|9019.9|9018.4|9023.3|9021.8|9017.5|9016.3|627
1609829700000|2021-01-05 06:55:00|9020|9018.5|9018.3|9016.8|9020.8|9019.5|9018.1|9016.8|409
1609830000000|2021-01-05 07:00:00|9018.2|9016.7|9020.3|9018.8|9020.4|9018.9|9015.8|9014.4|572
1609830300000|2021-01-05 07:05:00|9020.4|9018.9|9022.1|9020.6|9023.3|9021.8|9017.9|9016.6|633
1609830600000|2021-01-05 07:10:00|9021.9|9020.4|9024.1|9022.6|9024.1|9022.9|9021.2|9019.9|678
1609830900000|2021-01-05 07:15:00|9024|9022.5|9021.8|9020.9|9026.7|9025.5|9021.7|9020.7|533
1609831200000|2021-01-05 07:20:00|9021.7|9020.8|9021.4|9020.5|9022.3|9021.1|9019.4|9018.1|639
1609831500000|2021-01-05 07:25:00|9021.2|9020.3|9021|9020.1|9023.8|9022.7|9020.9|9019.8|405
1609831800000|2021-01-05 07:30:00|9021.3|9019.8|9017.7|9016.8|9021.9|9021|9016.7|9015.5|468
1609832100000|2021-01-05 07:35:00|9017.6|9016.7|9021.7|9020.8|9022.2|9021.1|9016.4|9015.5|545
1609832400000|2021-01-05 07:40:00|9021.6|9020.7|9025.3|9023.8|9025.4|9024.1|9021.4|9020.2|394
1609832700000|2021-01-05 07:45:00|9025.4|9023.9|9033.1|9031.6|9033.7|9032.6|9024.8|9023.7|675
1609833000000|2021-01-05 07:50:00|9033.2|9031.7|9032.6|9031.1|9034.4|9033.3|9031.4|9030.1|707
1609833300000|2021-01-05 07:55:00|9032.7|9031.2|9034|9033.1|9038.6|9037.7|9032.5|9031|746
1609833600000|2021-01-05 08:00:00|9034.1|9033.2|9027.8|9026.9|9037.1|9036|9026|9024.5|1010
1609833900000|2021-01-05 08:05:00|9028.2|9026.7|9028.4|9026.9|9033.1|9031.9|9027.4|9026.3|855
1609834200000|2021-01-05 08:10:00|9028.5|9027|9036.5|9035|9037.8|9036.6|9027.7|9026.5|892
1609834500000|2021-01-05 08:15:00|9036.2|9035.3|9036.3|9034.8|9040|9038.6|9033.6|9032.1|930
1609834800000|2021-01-05 08:20:00|9036|9035.1|9029.1|9027.6|9037.8|9036.3|9026.9|9025.9|949
1609835100000|2021-01-05 08:25:00|9029.2|9027.7|9030.7|9029.8|9034|9032.7|9027.8|9026.3|881
1609835400000|2021-01-05 08:30:00|9030.9|9029.4|9037.4|9036.5|9038.8|9037.7|9030|9028.7|801
1609835700000|2021-01-05 08:35:00|9037.5|9036.6|9040.7|9039.8|9043.6|9042.6|9037|9035.9|799
1609836000000|2021-01-05 08:40:00|9040.8|9039.9|9041.8|9040.3|9042|9041|9035.8|9034.6|842
1609836300000|2021-01-05 08:45:00|9041.7|9040.2|9050.1|9048.6|9050.2|9049|9041.2|9040.1|720
1609836600000|2021-01-05 08:50:00|9049.8|9048.3|9047.5|9046|9054|9052.9|9047.5|9046|709
1609836900000|2021-01-05 08:55:00|9047.4|9045.9|9052.6|9051.1|9052.7|9051.4|9045.2|9043.7|601
1609837200000|2021-01-05 09:00:00|9052.5|9051|9047.9|9047|9055.1|9053.6|9045.3|9044|714
1609837500000|2021-01-05 09:05:00|9048|9047.1|9047.1|9045.6|9050.7|9049.4|9045.5|9044.3|810
1609837800000|2021-01-05 09:10:00|9047|9046.1|9048|9047.1|9049|9047.8|9044.8|9043.3|692
1609838100000|2021-01-05 09:15:00|9048.3|9046.8|9044.4|9043.5|9049.4|9048.3|9043.9|9042.8|532
1609838400000|2021-01-05 09:20:00|9044.5|9043.6|9045|9043.5|9048.1|9046.8|9044.2|9043.1|533
1609838700000|2021-01-05 09:25:00|9044.7|9043.8|9044.3|9042.8|9047.5|9046|9043.2|9042|575
1609839000000|2021-01-05 09:30:00|9044.2|9043.3|9041.5|9040|9045.6|9044.2|9040.8|9039.3|705
1609839300000|2021-01-05 09:35:00|9041.6|9040.1|9037.6|9036.1|9042.5|9041|9036.1|9034.8|618
1609839600000|2021-01-05 09:40:00|9037.4|9035.9|9037|9036.1|9039.3|9038.2|9036.4|9035.2|551
1609839900000|2021-01-05 09:45:00|9037.2|9036.3|9037.3|9035.8|9040.9|9040|9036.4|9035.5|688
1609840200000|2021-01-05 09:50:00|9036.9|9036|9038.1|9037.2|9038.5|9037.5|9035.1|9034.1|540
1609840500000|2021-01-05 09:55:00|9038|9037.1|9042.3|9040.8|9044.1|9042.6|9035.5|9034.5|723
1609840800000|2021-01-05 10:00:00|9042.4|9040.9|9043.3|9041.8|9044|9043|9040.1|9038.9|736
1609841100000|2021-01-05 10:05:00|9043.1|9042.2|9041|9040.1|9044.8|9043.6|9041|9039.6|530
1609841400000|2021-01-05 10:10:00|9041.5|9040|9038.4|9037.5|9042.4|9041.4|9037.5|9036.3|552
1609841700000|2021-01-05 10:15:00|9038.6|9037.1|9038.6|9037.7|9041.6|9040.4|9037.3|9036.2|591
1609842000000|2021-01-05 10:20:00|9038.7|9037.8|9038.2|9036.7|9041.2|9039.8|9036.7|9035.6|597
1609842300000|2021-01-05 10:25:00|9037.9|9037|9036.6|9035.7|9038.5|9037.2|9035.5|9034.5|457
1609842600000|2021-01-05 10:30:00|9036.5|9035.6|9039.3|9037.8|9040.8|9039.7|9036.2|9035.1|396
1609842900000|2021-01-05 10:35:00|9039|9038.1|9043.1|9042.2|9043.9|9042.8|9037.2|9036.3|519
1609843200000|2021-01-05 10:40:00|9043.5|9042.6|9038.3|9036.8|9045.1|9043.9|9037.9|9036.6|672
1609843500000|2021-01-05 10:45:00|9038.4|9036.9|9044.6|9043.1|9045.7|9044.5|9035.8|9034.9|659
1609843800000|2021-01-05 10:50:00|9044.5|9043|9043.3|9041.8|9045|9043.8|9042.4|9041.3|537
1609844100000|2021-01-05 10:55:00|9043.2|9041.7|9037.6|9036.1|9043.3|9042.3|9033.5|9032.3|643
1609844400000|2021-01-05 11:00:00|9037.7|9036.2|9033.4|9031.9|9041.3|9040.1|9032.5|9031.3|819
1609844700000|2021-01-05 11:05:00|9033.3|9031.8|9029.5|9028|9033.9|9032.6|9029.1|9027.9|530
1609845000000|2021-01-05 11:10:00|9029.2|9028.3|9028.7|9027.2|9032.6|9031.3|9026.4|9025.2|675
1609845300000|2021-01-05 11:15:00|9028.6|9027.1|9033.5|9032|9034.1|9033.2|9027.7|9026.2|687
1609845600000|2021-01-05 11:20:00|9033.3|9032.4|9032.2|9031.3|9034.8|9033.6|9031.7|9030.4|606
1609845900000|2021-01-05 11:25:00|9032.3|9031.4|9033.9|9032.4|9034.7|9033.5|9031.1|9029.9|543
1609846200000|2021-01-05 11:30:00|9034|9032.5|9036.8|9035.3|9038.6|9037.1|9032.9|9031.7|650
1609846500000|2021-01-05 11:35:00|9036.7|9035.2|9037.2|9036.3|9037.5|9036.4|9034.5|9033.4|644
1609846800000|2021-01-05 11:40:00|9037.5|9036|9034.6|9033.1|9038.8|9037.3|9034.1|9033.1|503
1609847100000|2021-01-05 11:45:00|9034.7|9033.2|9037.2|9035.7|9038.4|9036.9|9031.6|9030.5|789
1609847400000|2021-01-05 11:50:00|9037.1|9035.6|9038|9036.5|9038.5|9037.2|9034.9|9033.4|466
1609847700000|2021-01-05 11:55:00|9038.1|9036.6|9039|9037.5|9039|9037.5|9035.1|9033.7|573
1609848000000|2021-01-05 12:00:00|9038.9|9037.4|9038|9037.1|9041.1|9039.7|9037.6|9036.5|543
1609848300000|2021-01-05 12:05:00|9037.8|9036.9|9040.5|9039.6|9040.9|9039.8|9036.6|9035.1|582
1609848600000|2021-01-05 12:10:00|9040.6|9039.7|9040.6|9039.1|9043|9042.1|9038.7|9037.6|640
1609848900000|2021-01-05 12:15:00|9040.5|9039|9041.7|9040.8|9042.4|9041.4|9038.6|9037.4|725
1609849200000|2021-01-05 12:20:00|9041.8|9040.9|9037.7|9036.2|9043.2|9041.9|9037.4|9035.9|761
1609849500000|2021-01-05 12:25:00|9037.6|9036.1|9041.6|9040.1|9041.8|9040.8|9036.4|9035.3|642
1609849800000|2021-01-05 12:30:00|9041.8|9040.3|9038|9037.1|9043.4|9042|9036.8|9035.6|753
1609850100000|2021-01-05 12:35:00|9037.9|9037|9039.4|9037.9|9040.6|9039.5|9036.1|9034.6|675
1609850400000|2021-01-05 12:40:00|9039.9|9038.4|9036.6|9035.1|9041.1|9039.7|9035.4|9034.1|730
1609850700000|2021-01-05 12:45:00|9036.7|9035.2|9037.4|9036.5|9040.9|9039.5|9036.3|9034.8|746
1609851000000|2021-01-05 12:50:00|9037.5|9036.6|9035.6|9034.1|9037.7|9036.6|9033.6|9032.4|694
1609851300000|2021-01-05 12:55:00|9035.5|9034|9035.1|9033.6|9037.5|9036.5|9034.1|9032.7|721
1609851600000|2021-01-05 13:00:00|9035.4|9033.9|9031.6|9030.1|9036|9034.6|9031.3|9029.9|776
1609851900000|2021-01-05 13:05:00|9031.7|9030.2|9030.8|9029.3|9035.4|9034.3|9030.3|9028.8|778
1609852200000|2021-01-05 13:10:00|9030.9|9029.4|9033.6|9032.7|9035.2|9033.8|9029.7|9028.3|723
1609852500000|2021-01-05 13:15:00|9033.7|9032.8|9032.5|9031|9034.2|9033|9032.5|9031|567
1609852800000|2021-01-05 13:20:00|9032.2|9030.7|9039.1|9037.6|9039.7|9038.7|9031.2|9029.8|627
1609853100000|2021-01-05 13:25:00|9038.8|9037.9|9036.7|9035.2|9040|9038.5|9036.3|9035.2|676
1609853400000|2021-01-05 13:30:00|9036.8|9035.3|9045.9|9045|9047.7|9046.6|9036.2|9034.7|820
1609853700000|2021-01-05 13:35:00|9045.8|9044.9|9045.6|9044.1|9048.4|9047.1|9043.8|9042.3|761
1609854000000|2021-01-05 13:40:00|9045.7|9044.2|9045.7|9044.2|9048.9|9047.5|9045.3|9044.1|516
1609854300000|2021-01-05 13:45:00|9045.6|9044.1|9040.4|9038.9|9045.8|9044.3|9039.1|9037.9|709
1609854600000|2021-01-05 13:50:00|9040.3|9038.8|9036|9035.1|9040.9|9039.6|9033.8|9032.6|894
1609854900000|2021-01-05 13:55:00|9036.2|9034.7|9038.9|9037.4|9040.7|9039.3|9034.6|9033.4|800
1609855200000|2021-01-05 14:00:00|9038.6|9037.7|9039|9038.1|9041.4|9040|9037.4|9036.2|673
1609855500000|2021-01-05 14:05:00|9038.9|9038|9034.1|9032.6|9039.1|9038.1|9033.6|9032.3|667
1609855800000|2021-01-05 14:10:00|9034.2|9032.7|9038|9037.1|9039.7|9038.6|9033.3|9032.1|666
1609856100000|2021-01-05 14:15:00|9038.1|9037.2|9037.6|9036.7|9039.4|9038.2|9036.1|9034.8|704
1609856400000|2021-01-05 14:20:00|9037.7|9036.8|9039.6|9038.7|9040.7|9039.5|9036.3|9035.3|695
1609856700000|2021-01-05 14:25:00|9039.5|9038.6|9040.1|9038.6|9041.1|9039.9|9036.1|9035.2|564
1609857000000|2021-01-05 14:30:00|9040|9038.5|9037.3|9035.8|9042.3|9041.2|9036.5|9035.2|981
1609857300000|2021-01-05 14:35:00|9037.2|9035.7|9026.6|9025.1|9037.4|9035.9|9024.9|9023.4|1091
1609857600000|2021-01-05 14:40:00|9026.7|9025.2|9023.7|9022.2|9027.4|9026.3|9022.3|9021.1|1039
1609857900000|2021-01-05 14:45:00|9023.4|9022.5|9021.6|9020.1|9026.1|9024.9|9020.3|9019.3|836
1609858200000|2021-01-05 14:50:00|9021.5|9020|9023.1|9022.2|9025.1|9024|9021.1|9019.9|716
1609858500000|2021-01-05 14:55:00|9023|9022.1|9021.4|9016|9023.1|9022.1|9016.3|9015.4|932
1609858800000|2021-01-05 15:00:00|9020.2|9015.8|9016.8|9015.3|9020.2|9017.9|9014.6|9013.1|1207
1609859100000|2021-01-05 15:05:00|9016.7|9015.2|9023.6|9022.1|9023.7|9022.3|9015.5|9014|947
1609859400000|2021-01-05 15:10:00|9023.7|9022.2|9025|9024.1|9025.5|9024.6|9020.7|9019.3|871
1609859700000|2021-01-05 15:15:00|9024.9|9024|9026.9|9026|9027.4|9026.2|9023.9|9022.7|756
1609860000000|2021-01-05 15:20:00|9026.8|9025.9|9031.4|9029.9|9031.4|9030.3|9025.4|9024.5|949
1609860300000|2021-01-05 15:25:00|9031.3|9029.8|9031.5|9030.6|9035.5|9034.6|9031.2|9029.8|835
1609860600000|2021-01-05 15:30:00|9031.4|9030.5|9029.8|9028.9|9032.7|9031.5|9027|9026|986
1609860900000|2021-01-05 15:35:00|9030.3|9028.8|9030.3|9029.4|9031.7|9030.8|9027.5|9026.3|1031
1609861200000|2021-01-05 15:40:00|9030.1|9029.2|9030.6|9029.1|9033.1|9032|9026.1|9025.1|881
1609861500000|2021-01-05 15:45:00|9030.5|9029.6|9031.7|9030.2|9032.1|9030.7|9026.7|9025.2|946
1609861800000|2021-01-05 15:50:00|9031.5|9030|9029.4|9028.5|9033.8|9032.4|9028|9026.9|954
1609862100000|2021-01-05 15:55:00|9029.5|9028|9031.1|9029.6|9032|9031.1|9028.1|9027|949
1609862400000|2021-01-05 16:00:00|9031|9030.1|9027.8|9026.9|9031.3|9030.4|9027.4|9026.3|940
1609862700000|2021-01-05 16:05:00|9027.9|9027|9029.2|9028.3|9030.5|9029.5|9025.3|9024.3|738
1609863000000|2021-01-05 16:10:00|9029.1|9028.2|9029|9027.5|9031.9|9030.7|9027.2|9026.1|695
1609863300000|2021-01-05 16:15:00|9028.9|9027.4|9022.2|9021.3|9030|9028.8|9021.9|9020.8|779
1609863600000|2021-01-05 16:20:00|9022.3|9021.4|9021.5|9020.6|9023.6|9022.5|9016.3|9015.4|826
1609863900000|2021-01-05 16:25:00|9021.4|9020.5|9023.7|9022.2|9023.9|9022.8|9020.9|9019.7|705
1609864200000|2021-01-05 16:30:00|9023.5|9022|9020.2|9018.7|9024.5|9023.4|9019.9|9018.7|739
1609864500000|2021-01-05 16:35:00|9020.3|9018.8|9025.2|9024.3|9025.6|9024.3|9019.7|9018.3|850
1609864800000|2021-01-05 16:40:00|9025.1|9024.2|9026.2|9024.7|9027.7|9026.5|9024.3|9023|837
1609865100000|2021-01-05 16:45:00|9026.3|9024.8|9027|9026.1|9027.4|9026.2|9023.5|9022.3|804
1609865400000|2021-01-05 16:50:00|9027.2|9025.7|9027.3|9025.8|9028.4|9027.2|9025.1|9023.8|602
1609865700000|2021-01-05 16:55:00|9027.4|9025.9|9029.1|9027.6|9029.2|9027.9|9026|9024.7|541
1609866000000|2021-01-05 17:00:00|9029|9027.5|9022.2|9020.7|9029|9027.6|9019.3|9017.8|718
1609866300000|2021-01-05 17:05:00|9022.3|9020.8|9023.6|9022.7|9024.5|9023.3|9018.4|9017.3|837
1609866600000|2021-01-05 17:10:00|9023.8|9022.3|9018.1|9016.6|9024|9022.8|9017.6|9016.3|859
1609866900000|2021-01-05 17:15:00|9018|9016.5|9019.1|9017.6|9019.6|9018.5|9015.3|9014.2|722
1609867200000|2021-01-05 17:20:00|9019.2|9017.7|9022.5|9021|9022.8|9021.5|9018|9016.5|637
1609867500000|2021-01-05 17:25:00|9022.6|9021.1|9021.5|9020.6|9025|9023.7|9020.2|9019.3|732
1609867800000|2021-01-05 17:30:00|9021.4|9020.5|9022.4|9021.5|9022.8|9021.9|9020.1|9019.2|514
1609868100000|2021-01-05 17:35:00|9022.7|9021.2|9020.3|9018.8|9023.5|9022.4|9019.3|9018.1|522
1609868400000|2021-01-05 17:40:00|9020.2|9018.7|9023.8|9022.3|9023.9|9022.7|9018.9|9017.7|588
1609868700000|2021-01-05 17:45:00|9023.7|9022.2|9024.7|9023.2|9026.6|9025.4|9022.7|9021.6|502
1609869000000|2021-01-05 17:50:00|9024.9|9023.4|9022.4|9021.5|9025|9023.8|9021.2|9020.2|366
1609869300000|2021-01-05 17:55:00|9022.2|9021.3|9022.6|9021.1|9025.1|9024|9021.3|9020.4|467
1609869600000|2021-01-05 18:00:00|9022.7|9021.2|9027.5|9026|9027.6|9026.1|9022|9020.8|504
1609869900000|2021-01-05 18:05:00|9027.6|9026.1|9030.6|9029.1|9030.7|9029.2|9026.7|9025.7|447
1609870200000|2021-01-05 18:10:00|9030.5|9029|9026.7|9025.8|9030.5|9029.3|9026.2|9025.3|404
1609870500000|2021-01-05 18:15:00|9026.6|9025.7|9027.4|9026.5|9028.8|9027.8|9026.4|9025.5|495
1609870800000|2021-01-05 18:20:00|9027.3|9026.4|9027.1|9026.2|9028.1|9026.9|9025.9|9024.8|359
1609871100000|2021-01-05 18:25:00|9027|9026.1|9028|9027.1|9028.9|9027.4|9025|9024|459
1609871400000|2021-01-05 18:30:00|9028.1|9027.2|9030.9|9030|9031.5|9030.6|9026.8|9025.7|534
1609871700000|2021-01-05 18:35:00|9030.8|9029.9|9031.9|9030.4|9032.1|9031|9029.8|9028.8|425
1609872000000|2021-01-05 18:40:00|9031.8|9030.3|9030.5|9029.6|9033.4|9032.4|9030.4|9029.4|405
1609872300000|2021-01-05 18:45:00|9030.8|9029.3|9027.1|9025.6|9030.8|9029.6|9026.7|9025.6|324
1609872600000|2021-01-05 18:50:00|9027|9026.1|9024.8|9023.9|9028.1|9026.9|9023.6|9022.5|530
1609872900000|2021-01-05 18:55:00|9024.7|9023.8|9021.3|9020.4|9025.9|9024.7|9020.4|9019.2|479
1609873200000|2021-01-05 19:00:00|9021.4|9020.5|9020.5|9019.6|9022|9020.8|9018.4|9017.4|557
1609873500000|2021-01-05 19:05:00|9020.6|9019.7|9021.9|9020.4|9022.1|9020.8|9019.5|9018.4|546
1609873800000|2021-01-05 19:10:00|9021.6|9020.7|9023.3|9021.8|9023.4|9022.3|9021.1|9020.2|350
1609874100000|2021-01-05 19:15:00|9023.4|9021.9|9023.2|9021.7|9023.4|9022.2|9020.9|9019.6|463
1609874400000|2021-01-05 19:20:00|9023.4|9021.9|9023.2|9022.3|9024.4|9023.2|9022.2|9021.1|350
1609874700000|2021-01-05 19:25:00|9023.4|9021.9|9022|9020.5|9024.1|9022.6|9021.3|9019.9|427
1609875000000|2021-01-05 19:30:00|9022.1|9020.6|9025.6|9024.1|9025.9|9024.4|9021.1|9019.8|414
1609875300000|2021-01-05 19:35:00|9025.5|9024|9025.5|9024.6|9027|9025.8|9024.9|9023.7|316
1609875600000|2021-01-05 19:40:00|9025.2|9024.3|9026|9024.5|9026.1|9024.9|9024.9|9023.7|375
1609875900000|2021-01-05 19:45:00|9026.1|9024.6|9025.9|9024.4|9026.4|9025.1|9025|9023.8|313
1609876200000|2021-01-05 19:50:00|9025.8|9024.3|9027.1|9026.2|9027.9|9026.7|9025.6|9024.3|326
1609876500000|2021-01-05 19:55:00|9027|9026.1|9027.6|9026.7|9031.3|9030.1|9026.5|9025.4|455
1609876800000|2021-01-05 20:00:00|9027.7|9026.8|9025.2|9023.7|9027.9|9026.8|9024.1|9022.7|593
1609877100000|2021-01-05 20:05:00|9025.1|9023.6|9024.3|9022.8|9025.1|9023.9|9023.3|9022|297
1609877400000|2021-01-05 20:10:00|9024.4|9022.9|9024.3|9022.8|9025.7|9024.4|9023.6|9022.1|351
1609877700000|2021-01-05 20:15:00|9024.2|9022.7|9024|9022.5|9025.9|9024.5|9023.7|9022.2|305
1609878000000|2021-01-05 20:20:00|9024.1|9022.6|9024.5|9023|9025.7|9024.2|9023.7|9022.3|322
1609878300000|2021-01-05 20:25:00|9024.7|9023.2|9025|9023.5|9025.6|9024.1|9024.4|9023|279
1609878600000|2021-01-05 20:30:00|9024.7|9023.8|9023.5|9022|9025.3|9023.8|9022.1|9020.7|325
1609878900000|2021-01-05 20:35:00|9023.6|9022.1|9022.3|9020.8|9024.2|9022.7|9022.2|9020.7|249
1609879200000|2021-01-05 20:40:00|9022.4|9020.9|9021.9|9020.4|9023|9021.8|9021.6|9020.2|275
1609879500000|2021-01-05 20:45:00|9021.8|9020.3|9022|9020.5|9024.4|9023.1|9021.2|9019.8|332
1609879800000|2021-01-05 20:50:00|9022.2|9020.7|9021.8|9020.3|9022.6|9021.7|9020.9|9019.7|340
1609880100000|2021-01-05 20:55:00|9021.9|9020.4|9022.9|9021.4|9024.9|9023.4|9020|9018.7|504
1609880400000|2021-01-05 21:00:00|9023|9021.5|9024.6|9023.1|9024.8|9023.5|9022.7|9021.2|385
1609880700000|2021-01-05 21:05:00|9024.7|9023.2|9022.1|9020.6|9024.7|9023.4|9022|9020.5|223
1609881000000|2021-01-05 21:10:00|9022.2|9020.7|9025.1|9023.6|9025.2|9023.7|9021.7|9020.5|205
1609881300000|2021-01-05 21:15:00|9025.2|9023.7|9022.1|9020.6|9025.2|9023.7|9022.1|9020.6|198
1609881600000|2021-01-05 21:20:00|9022.2|9020.7|9025.7|9024.2|9025.7|9024.2|9021.8|9020.7|180
1609881900000|2021-01-05 21:25:00|9025.6|9024.1|9022.9|9021.4|9025.6|9024.1|9021.3|9019.9|149
1609882200000|2021-01-05 21:30:00|9022.8|9021.3|9024.2|9022.7|9024.5|9023|9022.8|9021.3|180
1609882500000|2021-01-05 21:35:00|9024|9022.5|9025.4|9023.9|9025.6|9024.1|9023.8|9022.3|138
1609882800000|2021-01-05 21:40:00|9025.5|9024|9025|9023.5|9025.9|9024.4|9024.5|9023|171
1609883100000|2021-01-05 21:45:00|9024.9|9023.4|9024.6|9023.1|9027.2|9025.7|9024.2|9022.7|261
1609883400000|2021-01-05 21:50:00|9024.7|9023.2|9025.6|9024.1|9027.1|9025.6|9024.7|9023.2|372
1609883700000|2021-01-05 21:55:00|9025.9|9024.4|9027.8|9021.6|9028.5|9024.9|9025.3|9021.5|474
1609884000000|2021-01-05 22:00:00|9028.9|9021.7|9031.5|9019.5|9031.5|9021.7|9027.8|9015.8|45
1609884300000|2021-01-05 22:05:00|9034.5|9022.5|9030.9|9019|9035.7|9023.7|9029.6|9018.5|159
1609884600000|2021-01-05 22:10:00|9032.8|9020.8|9032.2|9020.4|9032.8|9020.8|9029.6|9018.7|187
1609884900000|2021-01-05 22:15:00|9030.2|9019.7|9031.2|9020.6|9032.9|9021.8|9029.9|9019.4|214
1609885200000|2021-01-05 22:20:00|9031.4|9020.1|9030.2|9021.4|9032.8|9022.8|9029.2|9020|219
1609885500000|2021-01-05 22:25:00|9030|9021|9031.1|9021.2|9031.6|9022.6|9028.9|9019.5|242
1609885800000|2021-01-05 22:30:00|9031|9021.3|9029.9|9021.7|9031.8|9023.9|9029.8|9021|167
1609886100000|2021-01-05 22:35:00|9029.7|9021.2|9030.7|9022.5|9031.8|9023.3|9029.1|9021.2|237
1609886400000|2021-01-05 22:40:00|9030.6|9022.7|9029.4|9021|9032.3|9024.4|9028.4|9020.6|222
1609886700000|2021-01-05 22:45:00|9029.3|9021.4|9029.4|9022.2|9031.3|9023.4|9028.3|9020.3|210
1609887000000|2021-01-05 22:50:00|9030.4|9021.6|9029.2|9021.5|9031.1|9022.4|9028.7|9019.9|271
1609887300000|2021-01-05 22:55:00|9029.1|9021.6|9030.3|9022.6|9032.9|9023|9028.8|9019.4|334
1609887600000|2021-01-05 23:00:00|9030.7|9022.7|9028.1|9026.6|9031.2|9026.9|9027.5|9022.3|878
1609887900000|2021-01-05 23:05:00|9028.4|9026.1|9029|9027.5|9029.6|9027.9|9027.5|9025.5|283
1609888200000|2021-01-05 23:10:00|9029.1|9027.6|9028.7|9027.2|9029.9|9028.4|9028.6|9027.1|247
1609888500000|2021-01-05 23:15:00|9028.8|9027.3|9028.1|9026.6|9028.9|9027.4|9027.2|9025.7|390
1609888800000|2021-01-05 23:20:00|9028.5|9027|9028.3|9026.8|9028.9|9027.4|9027.1|9025.6|422
1609889100000|2021-01-05 23:25:00|9028.4|9026.9|9028.3|9026.8|9028.7|9027.3|9027.5|9026|299
1609889400000|2021-01-05 23:30:00|9028.5|9027|9027.7|9026.2|9028.7|9027.2|9027.1|9025.6|323
1609889700000|2021-01-05 23:35:00|9027.6|9026.1|9026.3|9024.8|9027.7|9026.5|9025.6|9024.1|324
1609890000000|2021-01-05 23:40:00|9026.2|9024.7|9026.1|9024.6|9027|9025.7|9025.6|9024.4|275
1609890300000|2021-01-05 23:45:00|9026.2|9024.7|9025.9|9024.4|9026.6|9025.1|9025.2|9023.7|219
1609890600000|2021-01-05 23:50:00|9026|9024.5|9026.4|9024.9|9027.4|9025.9|9025.5|9024|296
1609890900000|2021-01-05 23:55:00|9026.5|9025|9025.8|9024.3|9026.5|9025.3|9024.8|9023.4|346
1609891200000|2021-01-06 00:00:00|9025.9|9024.4|9023.4|9022.5|9028|9026.5|9022.7|9021.2|651
1609891500000|2021-01-06 00:05:00|9023.6|9022.1|9020.8|9019.3|9024.9|9023.4|9020.3|9018.8|497
1609891800000|2021-01-06 00:10:00|9020.9|9019.4|9023.5|9022|9024.4|9023.2|9020.7|9019.2|407
1609892100000|2021-01-06 00:15:00|9023.6|9022.1|9023.3|9021.8|9023.9|9022.6|9022.3|9021|417
1609892400000|2021-01-06 00:20:00|9023.2|9021.7|9021.4|9019.9|9023.5|9022.1|9020.3|9018.8|443
1609892700000|2021-01-06 00:25:00|9021.3|9019.8|9021.2|9019.7|9022.5|9021|9020.7|9019.2|391
1609893000000|2021-01-06 00:30:00|9021.1|9019.6|9019.8|9018.3|9021.1|9019.6|9019.3|9017.8|369
1609893300000|2021-01-06 00:35:00|9019.9|9018.4|9018.8|9017.9|9019.9|9018.5|9018.7|9017.2|466
1609893600000|2021-01-06 00:40:00|9018.6|9017.7|9020.2|9018.7|9020.3|9019|9018.1|9016.7|515
1609893900000|2021-01-06 00:45:00|9020.3|9018.8|9021.7|9020.2|9022|9020.6|9019.9|9018.4|411
1609894200000|2021-01-06 00:50:00|9021.8|9020.3|9031.7|9030.2|9033.6|9032.1|9020.5|9019.2|1154
1609894500000|2021-01-06 00:55:00|9032.7|9031.2|9028.9|9027.4|9033.4|9031.9|9028.1|9026.6|961
1609894800000|2021-01-06 01:00:00|9028.8|9027.3|9027.4|9025.9|9031|9029.5|9026.9|9025.4|775
1609895100000|2021-01-06 01:05:00|9027.3|9025.8|9027.2|9025.7|9029.2|9027.7|9026.3|9024.9|605
1609895400000|2021-01-06 01:10:00|9027.4|9025.9|9026.6|9025.1|9031.3|9029.8|9026.6|9025.1|720
1609895700000|2021-01-06 01:15:00|9026.5|9025|9023.9|9022.4|9027.2|9025.7|9022.5|9021|1021
1609896000000|2021-01-06 01:20:00|9023.8|9022.3|9028.7|9027.2|9028.8|9027.3|9022.2|9020.7|983
1609896300000|2021-01-06 01:25:00|9028.6|9027.1|9027.6|9026.1|9029|9027.5|9025.6|9024.1|783
1609896600000|2021-01-06 01:30:00|9027.5|9026|9030.8|9029.3|9032|9030.5|9026.7|9025.2|732
1609896900000|2021-01-06 01:35:00|9030.6|9029.1|9031.6|9030.1|9032.3|9030.8|9027.1|9025.6|849
1609897200000|2021-01-06 01:40:00|9031.7|9030.2|9031.3|9029.8|9032.4|9030.9|9029.4|9027.9|787
1609897500000|2021-01-06 01:45:00|9031.5|9030|9029.7|9028.2|9031.7|9030.1|9027.8|9026.6|733
1609897800000|2021-01-06 01:50:00|9029.6|9028.1|9029.6|9028.1|9031.1|9029.6|9028.8|9027.3|711
1609898100000|2021-01-06 01:55:00|9029.8|9028.3|9032.7|9031.2|9032.7|9031.2|9028.6|9027.1|720
1609898400000|2021-01-06 02:00:00|9032.5|9031|9033.2|9031.7|9033.6|9032.1|9030.3|9029.2|606
1609898700000|2021-01-06 02:05:00|9033.3|9031.8|9032.4|9030.9|9033.5|9032|9031.6|9030.1|403
1609899000000|2021-01-06 02:10:00|9032.5|9031|9032.6|9031.1|9032.7|9031.2|9032|9030.5|365
1609899300000|2021-01-06 02:15:00|9032.5|9031|9031.2|9029.7|9032.9|9031.4|9029.8|9028.3|553
1609899600000|2021-01-06 02:20:00|9031.3|9029.8|9031.4|9029.9|9032.2|9030.7|9030.4|9028.9|549
1609899900000|2021-01-06 02:25:00|9031.3|9029.8|9031|9029.5|9032.2|9030.7|9029.8|9028.3|515
1609900200000|2021-01-06 02:30:00|9031.1|9029.6|9031.6|9030.1|9031.8|9030.3|9029.8|9028.3|462
1609900500000|2021-01-06 02:35:00|9031.7|9030.2|9031.3|9029.8|9032.4|9030.9|9031.1|9029.6|421
1609900800000|2021-01-06 02:40:00|9031.4|9029.9|9031.9|9030.4|9032.1|9030.6|9030.8|9029.3|381
1609901100000|2021-01-06 02:45:00|9032|9030.5|9032.9|9031.4|9033.6|9032.1|9031.3|9029.8|381
1609901400000|2021-01-06 02:50:00|9032.8|9031.3|9034.1|9032.6|9034.4|9032.9|9032.5|9031|439
1609901700000|2021-01-06 02:55:00|9034|9032.5|9032.5|9031|9034.4|9033|9031.6|9030.1|607
1609902000000|2021-01-06 03:00:00|9032.3|9030.8|9034.2|9032.7|9034.6|9033.2|9031.6|9030.1|700
1609902300000|2021-01-06 03:05:00|9034.1|9032.6|9033.2|9032.3|9034.5|9033.2|9032.8|9031.5|492
1609902600000|2021-01-06 03:10:00|9033.3|9032.4|9034.2|9032.7|9034.5|9033.2|9032.7|9031.6|564
1609902900000|2021-01-06 03:15:00|9034|9033.1|9033.9|9032.4|9035.6|9034.1|9033.1|9031.6|515
1609903200000|2021-01-06 03:20:00|9034|9032.5|9033.8|9032.3|9034.9|9033.4|9033.1|9031.7|490
1609903500000|2021-01-06 03:25:00|9033.9|9032.4|9032.5|9031|9034.1|9032.7|9032.3|9030.8|445
1609903800000|2021-01-06 03:30:00|9032.6|9031.1|9033.7|9032.2|9034.7|9033.2|9032.4|9030.9|527
1609904100000|2021-01-06 03:35:00|9033.5|9032|9032.4|9030.9|9034|9032.5|9032|9030.7|475
1609904400000|2021-01-06 03:40:00|9032.3|9030.8|9032.1|9030.6|9033.7|9032.2|9031.6|9030.2|445
1609904700000|2021-01-06 03:45:00|9031.9|9030.4|9033.4|9031.9|9033.9|9032.6|9031.6|9030.2|365
1609905000000|2021-01-06 03:50:00|9033.1|9032.2|9032.7|9031.2|9033.9|9032.4|9032.2|9030.7|350
1609905300000|2021-01-06 03:55:00|9032.5|9031|9033.8|9032.3|9034.1|9032.8|9031.6|9030.3|418
1609905600000|2021-01-06 04:00:00|9033.7|9032.2|9032.8|9031.3|9033.8|9032.4|9031.9|9031|435
1609905900000|2021-01-06 04:05:00|9032.9|9031.4|9031.6|9030.1|9033|9031.5|9031.5|9030|258
1609906200000|2021-01-06 04:10:00|9031.7|9030.2|9031.7|9030.2|9032.1|9030.9|9030.4|9028.9|307
1609906500000|2021-01-06 04:15:00|9031.8|9030.3|9032|9030.5|9032.9|9031.4|9031.2|9029.7|337
1609906800000|2021-01-06 04:20:00|9032.1|9030.6|9034.9|9033.4|9036.4|9034.9|9031.7|9030.2|820
1609907100000|2021-01-06 04:25:00|9035|9033.5|9032.7|9031.2|9035.2|9033.7|9032.3|9030.8|619
1609907400000|2021-01-06 04:30:00|9032.8|9031.3|9033.9|9032.4|9034|9032.5|9031.1|9029.6|574
1609907700000|2021-01-06 04:35:00|9033.8|9032.3|9033.4|9031.9|9035.1|9033.6|9032.5|9031|564
1609908000000|2021-01-06 04:40:00|9033.3|9031.8|9032.2|9030.7|9034.1|9032.6|9031.9|9030.4|626
1609908300000|2021-01-06 04:45:00|9032.3|9030.8|9033.7|9032.2|9034.8|9033.3|9031|9029.5|648
1609908600000|2021-01-06 04:50:00|9033.6|9032.1|9033.1|9031.6|9033.7|9032.2|9031.8|9030.3|493
1609908900000|2021-01-06 04:55:00|9033.2|9031.7|9032.7|9031.2|9033.8|9032.3|9031.5|9030|326
1609909200000|2021-01-06 05:00:00|9032.8|9031.3|9033.8|9032.3|9034.1|9032.8|9031.3|9030|528
1609909500000|2021-01-06 05:05:00|9033.7|9032.2|9034.9|9033.4|9035|9033.5|9033.4|9031.9|319
1609909800000|2021-01-06 05:10:00|9034.8|9033.3|9033.7|9032.2|9035.4|9034|9033.4|9032|469
1609910100000|2021-01-06 05:15:00|9033.8|9032.3|9036.1|9034.6|9036.6|9035.4|9033.1|9031.8|507
1609910400000|2021-01-06 05:20:00|9036|9034.5|9034.3|9032.8|9036.3|9035.1|9033.6|9032.1|442
1609910700000|2021-01-06 05:25:00|9034.2|9032.7|9036.1|9034.6|9036.3|9034.8|9033.3|9031.8|491
1609911000000|2021-01-06 05:30:00|9036|9034.5|9036|9034.5|9037.4|9036.1|9034.6|9033.1|511
1609911300000|2021-01-06 05:35:00|9035.9|9034.4|9036.4|9034.9|9037.5|9036.2|9035.9|9034.4|389
1609911600000|2021-01-06 05:40:00|9036.6|9035.1|9036|9034.5|9037.4|9035.9|9035.3|9034.2|379
1609911900000|2021-01-06 05:45:00|9036.1|9034.6|9036.2|9034.7|9036.7|9035.2|9035.2|9033.7|413
1609912200000|2021-01-06 05:50:00|9036.1|9034.6|9035|9033.5|9037.9|9036.4|9033.1|9031.6|452
1609912500000|2021-01-06 05:55:00|9034.9|9033.4|9031.9|9030.4|9035.3|9033.8|9031.2|9029.7|341
1609912800000|2021-01-06 06:00:00|9032|9030.5|9035.2|9034.3|9036.3|9034.9|9031.9|9030.4|516
1609913100000|2021-01-06 06:05:00|9035.7|9034.2|9035.5|9034|9037.9|9036.9|9034.4|9032.9|446
1609913400000|2021-01-06 06:10:00|9035.4|9033.9|9032.3|9030.8|9035.9|9034.4|9031.2|9029.7|390
1609913700000|2021-01-06 06:15:00|9032.2|9030.7|9030|9028.5|9032.4|9030.9|9028.8|9027.3|376
1609914000000|2021-01-06 06:20:00|9029.9|9028.4|9030.5|9029|9031.3|9029.8|9029.5|9028.2|367
1609914300000|2021-01-06 06:25:00|9030.4|9028.9|9031.9|9030.4|9032.3|9030.8|9029.3|9027.8|326
1609914600000|2021-01-06 06:30:00|9031.8|9030.3|9033.5|9032|9033.6|9032.1|9030.1|9028.6|440
1609914900000|2021-01-06 06:35:00|9033.4|9031.9|9034.3|9032.8|9034.5|9033|9031.4|9030.1|499
1609915200000|2021-01-06 06:40:00|9034.2|9032.7|9035.1|9033.6|9035.6|9034.4|9033|9031.6|542
1609915500000|2021-01-06 06:45:00|9034.9|9034|9038.7|9037.2|9040.5|9039|9034.7|9033.5|838
1609915800000|2021-01-06 06:50:00|9038.8|9037.3|9038.2|9036.7|9039.4|9038|9037.6|9036.1|511
1609916100000|2021-01-06 06:55:00|9038.3|9036.8|9037.2|9035.7|9038.8|9037.7|9036.3|9035.2|422
1609916400000|2021-01-06 07:00:00|9037.1|9035.6|9032.8|9031.3|9037.7|9036.2|9028.8|9027.3|894
1609916700000|2021-01-06 07:05:00|9032.9|9031.4|9031.2|9029.7|9033.9|9032.4|9028|9026.5|744
1609917000000|2021-01-06 07:10:00|9031.1|9029.6|9033.4|9031.9|9035|9033.6|9029.5|9028.3|783
1609917300000|2021-01-06 07:15:00|9033.3|9031.8|9032.8|9031.3|9037.7|9036.3|9031.2|9030.1|836
1609917600000|2021-01-06 07:20:00|9032.7|9031.2|9032.7|9031.2|9034.2|9032.8|9030.7|9029.6|676
1609917900000|2021-01-06 07:25:00|9032.8|9031.3|9030.9|9030|9034.5|9033.1|9030.5|9029.3|605
1609918200000|2021-01-06 07:30:00|9030.8|9029.9|9032.8|9031.9|9032.9|9032|9030|9029.1|552
1609918500000|2021-01-06 07:35:00|9032.9|9032|9032.7|9031.8|9034.3|9033.1|9030.4|9029.2|666
1609918800000|2021-01-06 07:40:00|9032.8|9031.9|9035.2|9033.7|9040.5|9039.2|9031.1|9029.7|883
1609919100000|2021-01-06 07:45:00|9035.3|9033.8|9038.8|9037.3|9039.6|9038.4|9033.2|9032.2|901
1609919400000|2021-01-06 07:50:00|9038.5|9037.6|9038.4|9036.9|9040.5|9039.3|9037.9|9036.4|711
1609919700000|2021-01-06 07:55:00|9038.3|9036.8|9035.1|9033.6|9038.9|9037.8|9034.1|9032.9|694
1609920000000|2021-01-06 08:00:00|9035.2|9033.7|9034.6|9033.1|9038.1|9037|9032.9|9031.7|984
1609920300000|2021-01-06 08:05:00|9034.7|9033.2|9036.2|9034.7|9036.6|9035.4|9031.3|9030|814
1609920600000|2021-01-06 08:10:00|9036.3|9034.8|9035.1|9033.6|9038.3|9036.8|9032.2|9031.1|895
1609920900000|2021-01-06 08:15:00|9034.8|9033.9|9040.4|9038.9|9041.6|9040.4|9034.7|9033.8|908
1609921200000|2021-01-06 08:20:00|9040.5|9039|9037.4|9035.9|9042.9|9041.4|9036.9|9035.6|962
1609921500000|2021-01-06 08:25:00|9037.6|9036.1|9037.4|9035.9|9039.5|9038.6|9035.8|9034.6|778
1609921800000|2021-01-06 08:30:00|9037.5|9036|9035.3|9033.8|9039.4|9038|9034.5|9033.4|683
1609922100000|2021-01-06 08:35:00|9035.2|9033.7|9039.7|9038.8|9040.6|9039.3|9033|9032|675
1609922400000|2021-01-06 08:40:00|9039.9|9038.4|9039.9|9038.4|9041|9039.8|9036.6|9035.5|644
1609922700000|2021-01-06 08:45:00|9040|9038.5|9045.6|9044.1|9047.4|9045.9|9037.5|9036.3|582
1609923000000|2021-01-06 08:50:00|9045.7|9044.2|9042.2|9040.7|9046.7|9045.6|9040.6|9039.2|664
1609923300000|2021-01-06 08:55:00|9042.1|9040.6|9046.7|9045.2|9049.2|9047.7|9038.1|9036.8|798
1609923600000|2021-01-06 09:00:00|9046.6|9045.1|9045.9|9044.4|9047.9|9046.8|9043|9041.8|851
1609923900000|2021-01-06 09:05:00|9045.7|9044.2|9042.6|9041.1|9046.1|9044.8|9041.2|9040|649
1609924200000|2021-01-06 09:10:00|9042.7|9041.2|9041.7|9040.2|9045|9043.6|9041.2|9040|666
1609924500000|2021-01-06 09:15:00|9041.6|9040.1|9044.4|9042.9|9045.1|9043.8|9040.2|9039|895
1609924800000|2021-01-06 09:20:00|9044.3|9042.8|9048|9047.1|9048.2|9047.1|9043.3|9041.9|603
1609925100000|2021-01-06 09:25:00|9047.9|9047|9044.8|9043.3|9048.3|9047.1|9043|9041.7|558
1609925400000|2021-01-06 09:30:00|9044.9|9043.4|9045|9043.5|9046.2|9044.9|9043|9041.8|684
1609925700000|2021-01-06 09:35:00|9045.1|9043.6|9044|9042.5|9046.3|9045.1|9042.8|9041.7|609
1609926000000|2021-01-06 09:40:00|9043.8|9042.9|9045.3|9043.8|9046.6|9045.2|9043.8|9042.9|601
1609926300000|2021-01-06 09:45:00|9045.2|9043.7|9044.3|9043.4|9045.4|9044.3|9040.8|9039.5|695
1609926600000|2021-01-06 09:50:00|9044.2|9043.3|9046|9044.5|9046.7|9045.5|9043.7|9042.6|707
1609926900000|2021-01-06 09:55:00|9046.1|9044.6|9043.2|9041.7|9046.6|9045.5|9041.9|9040.9|613
1609927200000|2021-01-06 10:00:00|9043.3|9041.8|9040.3|9038.8|9043.4|9042.3|9038.4|9037.3|757
1609927500000|2021-01-06 10:05:00|9040.2|9038.7|9037.2|9035.7|9040.3|9039.1|9036.5|9035.3|608
1609927800000|2021-01-06 10:10:00|9037|9035.5|9032.9|9032|9038.1|9037.1|9032.8|9031.7|827
1609928100000|2021-01-06 10:15:00|9033|9032.1|9038.4|9036.9|9038.5|9037.2|9031.4|9030|635
1609928400000|2021-01-06 10:20:00|9038.1|9037.2|9036|9034.5|9038.4|9037.3|9035|9033.6|669
1609928700000|2021-01-06 10:25:00|9035.9|9034.4|9039.6|9038.1|9040.2|9038.8|9033.9|9032.8|584
1609929000000|2021-01-06 10:30:00|9039.7|9038.2|9031.6|9030.7|9040.2|9038.7|9030.9|9030|746
1609929300000|2021-01-06 10:35:00|9032|9030.5|9032.1|9031.2|9032.8|9031.8|9030.2|9029|602
1609929600000|2021-01-06 10:40:00|9032.2|9031.3|9031.1|9029.6|9032.2|9031.3|9029.8|9028.5|636
1609929900000|2021-01-06 10:45:00|9030.7|9029.8|9028.5|9027.6|9031.2|9030|9025.3|9024.1|827
1609930200000|2021-01-06 10:50:00|9028.6|9027.7|9029.1|9028.2|9030.2|9029|9026.3|9025.2|701
1609930500000|2021-01-06 10:55:00|9029.2|9028.3|9035.9|9034.4|9038|9036.7|9029.2|9028|946
1609930800000|2021-01-06 11:00:00|9036|9034.5|9032.6|9031.7|9041|9039.7|9030.7|9029.6|829
1609931100000|2021-01-06 11:05:00|9032.7|9031.8|9032.5|9031.6|9033.4|9032.3|9029.3|9027.8|683
1609931400000|2021-01-06 11:10:00|9032.8|9031.3|9032|9030.5|9033.8|9032.8|9030.1|9029|516
1609931700000|2021-01-06 11:15:00|9031.9|9030.4|9034|9033.1|9035.2|9033.9|9031.2|9029.9|574
1609932000000|2021-01-06 11:20:00|9033.9|9033|9034.3|9032.8|9035.5|9034.3|9031.5|9030.4|575
1609932300000|2021-01-06 11:25:00|9034.2|9033.3|9038.4|9036.9|9038.6|9037.3|9033|9031.9|856
1609932600000|2021-01-06 11:30:00|9038.6|9037.1|9043.7|9042.8|9044|9042.9|9036.4|9035.2|745
1609932900000|2021-01-06 11:35:00|9043.2|9042.3|9038.5|9037|9043.6|9042.3|9037.3|9036|623
1609933200000|2021-01-06 11:40:00|9038.7|9037.2|9036.6|9035.1|9040|9038.9|9034.9|9033.9|623
1609933500000|2021-01-06 11:45:00|9036.3|9035.4|9039.4|9037.9|9040.7|9039.8|9036.2|9035.1|640
1609933800000|2021-01-06 11:50:00|9039.3|9037.8|9034.1|9032.6|9040|9038.8|9033.2|9031.8|773
1609934100000|2021-01-06 11:55:00|9034|9032.5|9040|9038.5|9040.2|9039|9032.7|9031.4|564
1609934400000|2021-01-06 12:00:00|9040.3|9038.8|9045.1|9043.6|9045.5|9044|9038.4|9037.3|793
1609934700000|2021-01-06 12:05:00|9045.2|9043.7|9048|9047.1|9048.3|9047.4|9043.5|9042.4|767
1609935000000|2021-01-06 12:10:00|9047.8|9046.9|9049.7|9048.2|9050.3|9048.9|9045.4|9044.1|686
1609935300000|2021-01-06 12:15:00|9049.3|9048.4|9046.8|9045.9|9050.5|9049.3|9046.8|9045.5|567
1609935600000|2021-01-06 12:20:00|9047.1|9046.2|9050.4|9048.9|9050.8|9049.6|9046.9|9045.8|610
1609935900000|2021-01-06 12:25:00|9049.6|9048.7|9044.6|9043.1|9049.6|9048.7|9043.1|9042|733
1609936200000|2021-01-06 12:30:00|9044.7|9043.2|9047.1|9045.6|9047.6|9046.1|9041.9|9040.6|723
1609936500000|2021-01-06 12:35:00|9047.2|9045.7|9058.3|9056.8|9060.4|9058.9|9047.2|9045.7|714
1609936800000|2021-01-06 12:40:00|9057.9|9056.4|9059.6|9058.1|9063.5|9062|9056.9|9055.7|917
1609937100000|2021-01-06 12:45:00|9059.5|9058|9060.6|9059.7|9065.9|9065|9059.5|9058|989
1609937400000|2021-01-06 12:50:00|9060.7|9059.8|9061|9060.1|9064.7|9063.4|9060.1|9059.1|890
1609937700000|2021-01-06 12:55:00|9061.1|9060.2|9063.7|9062.2|9065.4|9064.4|9060.6|9059.5|703
1609938000000|2021-01-06 13:00:00|9063.5|9062|9063.6|9062.7|9066.2|9065|9062.5|9061.4|835
1609938300000|2021-01-06 13:05:00|9063.7|9062.8|9058.7|9057.8|9064.2|9063.1|9057.7|9056.5|918
1609938600000|2021-01-06 13:10:00|9058.6|9057.7|9067.7|9058.6|9067.9|9063.8|9057.5|9056.2|847
1609938900000|2021-01-06 13:15:00|9068.4|9057.8|9059.4|9057.9|9068.4|9063.4|9057.2|9055.9|825
1609939200000|2021-01-06 13:20:00|9059.5|9058|9058.2|9057.3|9060.3|9059|9057.2|9056.1|776
1609939500000|2021-01-06 13:25:00|9058.3|9057.4|9061.4|9060.5|9063.4|9062.4|9058.3|9057.4|772
1609939800000|2021-01-06 13:30:00|9061.3|9060.4|9063.5|9062|9064.1|9063.2|9058.4|9057.4|671
1609940100000|2021-01-06 13:35:00|9063.4|9061.9|9061.4|9060.5|9063.5|9062.4|9059.3|9058.4|636
1609940400000|2021-01-06 13:40:00|9061.3|9060.4|9063.5|9062.6|9064.9|9064|9059.5|9058.6|641
1609940700000|2021-01-06 13:45:00|9063.4|9062.5|9066.1|9065.2|9067.2|9066.2|9062.4|9061.2|978
1609941000000|2021-01-06 13:50:00|9066|9065.1|9073.7|9072.2|9074.1|9073.1|9064.7|9063.4|865
1609941300000|2021-01-06 13:55:00|9073.6|9072.1|9082.4|9080.9|9082.4|9081.2|9072.2|9071|1137
1609941600000|2021-01-06 14:00:00|9082.7|9081.2|9084.9|9083.4|9085.1|9084|9078.2|9076.9|1242
1609941900000|2021-01-06 14:05:00|9084.8|9083.9|9079.3|9077.8|9085.7|9084.8|9075|9073.5|1501
1609942200000|2021-01-06 14:10:00|9079.4|9077.9|9073.6|9072.1|9079.5|9078|9072.9|9071.7|1202
1609942500000|2021-01-06 14:15:00|9073.5|9072|9071.8|9070.9|9075.3|9074.3|9070.6|9069.4|1120
1609942800000|2021-01-06 14:20:00|9071.7|9070.8|9076.9|9075.4|9077.1|9076|9069.2|9067.9|796
1609943100000|2021-01-06 14:25:00|9077|9075.5|9074.6|9073.7|9078.6|9077.3|9074.4|9073.1|583
1609943400000|2021-01-06 14:30:00|9074.9|9074|9072.1|9071.2|9075.7|9074.4|9070.6|9069.7|812
1609943700000|2021-01-06 14:35:00|9072.2|9071.3|9074.5|9073|9077.4|9076.3|9071|9069.6|697
1609944000000|2021-01-06 14:40:00|9074.3|9073.4|9071.6|9068.9|9076.8|9075.5|9071|9068|759
1609944300000|2021-01-06 14:45:00|9071|9069.5|9068.8|9067.3|9072.7|9071.3|9066.4|9065.5|740
1609944600000|2021-01-06 14:50:00|9068.5|9067.6|9067|9065.5|9071.2|9070.2|9066.3|9065.4|767
1609944900000|2021-01-06 14:55:00|9066.6|9065.7|9066.4|9063.8|9068.3|9067.3|9064.7|9063.5|767
1609945200000|2021-01-06 15:00:00|9066.2|9064.7|9065.7|9064.8|9067.1|9066|9063.9|9062.4|677
1609945500000|2021-01-06 15:05:00|9065.8|9064.9|9063.7|9062.8|9066.6|9065.6|9063.7|9062.8|589
1609945800000|2021-01-06 15:10:00|9063.9|9063|9063.8|9062.9|9066.1|9064.9|9062.5|9061.1|643
1609946100000|2021-01-06 15:15:00|9064.1|9062.6|9067.7|9066.2|9069.8|9068.8|9063.9|9062.6|682
1609946400000|2021-01-06 15:20:00|9067.8|9066.9|9065.1|9064.2|9068.8|9067.5|9064.4|9063.2|531
1609946700000|2021-01-06 15:25:00|9065|9064.1|9067.2|9066.3|9069.4|9068.5|9064.3|9063.2|833
1609947000000|2021-01-06 15:30:00|9067.1|9066.2|9065.3|9064.4|9067.1|9066.2|9063.1|9061.8|821
1609947300000|2021-01-06 15:35:00|9065.2|9064.3|9069.5|9068.6|9069.8|9068.9|9061.3|9060.4|962
1609947600000|2021-01-06 15:40:00|9069.4|9068.5|9070.6|9069.1|9073.5|9072.3|9067.5|9066.6|1106
1609947900000|2021-01-06 15:45:00|9070.4|9069.5|9065.6|9064.1|9071.6|9070.3|9065|9063.9|1035
1609948200000|2021-01-06 15:50:00|9065.7|9064.2|9055.3|9054.4|9067.4|9065.9|9055.3|9054.4|1308
1609948500000|2021-01-06 15:55:00|9055.2|9054.3|9064.1|9063.2|9065.7|9064.4|9055.2|9054.3|1164
1609948800000|2021-01-06 16:00:00|9064.6|9063.1|9062.1|9061.2|9065.7|9064.7|9060|9058.9|1127
1609949100000|2021-01-06 16:05:00|9062.2|9061.3|9053.4|9051.9|9067.6|9066.6|9053.1|9051.6|1184
1609949400000|2021-01-06 16:10:00|9053.5|9052|9050|9048.5|9054.8|9053.7|9048|9047.1|1026
1609949700000|2021-01-06 16:15:00|9049.5|9048.6|9049.4|9048.5|9053.6|9052.4|9046|9044.7|977
1609950000000|2021-01-06 16:20:00|9049.5|9048.6|9046.2|9045.3|9050.5|9049.6|9042.7|9041.7|806
1609950300000|2021-01-06 16:25:00|9046.1|9045.2|9042.9|9042|9047|9046.1|9041.9|9040.9|734
1609950600000|2021-01-06 16:30:00|9042.5|9041.6|9041|9040.1|9044.5|9043.6|9039.4|9038.5|768
1609950900000|2021-01-06 16:35:00|9040.9|9040|9043.6|9042.7|9045.4|9044.4|9040.9|9039.8|646
1609951200000|2021-01-06 16:40:00|9043.5|9042.6|9042.8|9041.9|9045.7|9044.6|9042.5|9041.6|441
1609951500000|2021-01-06 16:45:00|9042.4|9041.5|9042|9041.1|9043.9|9042.7|9040.8|9039.6|567
1609951800000|2021-01-06 16:50:00|9041.9|9041|9043.4|9042.5|9045.1|9044.2|9041|9040.1|599
1609952100000|2021-01-06 16:55:00|9043.3|9042.4|9043.2|9042.3|9044|9043.1|9041.1|9040.2|527
1609952400000|2021-01-06 17:00:00|9043.1|9042.2|9041.8|9040.3|9043.8|9042.9|9038.4|9037.3|780
1609952700000|2021-01-06 17:05:00|9041.7|9040.2|9042.9|9042|9044.3|9043.1|9041.2|9040.2|717
1609953000000|2021-01-06 17:10:00|9043|9042.1|9045.4|9044.5|9045.6|9044.7|9042.6|9041.3|485
1609953300000|2021-01-06 17:15:00|9045.3|9044.4|9042.9|9042|9046.7|9045.8|9040.9|9040|578
1609953600000|2021-01-06 17:20:00|9043|9042.1|9042.9|9042|9044.4|9043.5|9040.4|9039.5|577
1609953900000|2021-01-06 17:25:00|9042.8|9041.9|9043.6|9042.7|9044.9|9043.9|9042.3|9041.4|574
1609954200000|2021-01-06 17:30:00|9043.7|9042.8|9043.7|9042.8|9045.4|9044.5|9042.4|9041.5|516
1609954500000|2021-01-06 17:35:00|9043.6|9042.7|9042.2|9041.3|9043.6|9042.7|9040.4|9039.5|457
1609954800000|2021-01-06 17:40:00|9042.3|9041.4|9043.8|9042.9|9044.5|9043.6|9041.9|9041|357
1609955100000|2021-01-06 17:45:00|9043.7|9042.8|9045.8|9044.9|9046|9045.1|9043|9042.1|375
1609955400000|2021-01-06 17:50:00|9045.7|9044.8|9042.6|9041.7|9046.1|9045|9041.3|9040.3|539
1609955700000|2021-01-06 17:55:00|9042.5|9041.6|9040.5|9039.6|9042.6|9041.7|9039.3|9038.4|408
1609956000000|2021-01-06 18:00:00|9040.4|9039.5|9038.1|9037.2|9041|9040.1|9037.7|9036.8|415
1609956300000|2021-01-06 18:05:00|9038|9037.1|9036.4|9035.5|9040.9|9040|9036|9035.1|449
1609956600000|2021-01-06 18:10:00|9036.6|9035.7|9037|9036.1|9038.4|9037.5|9034.9|9034|416
1609956900000|2021-01-06 18:15:00|9037.1|9036.2|9042.2|9040.7|9042.6|9041.4|9036.2|9035.3|594
1609957200000|2021-01-06 18:20:00|9042.3|9040.8|9039.3|9037.8|9043.4|9042.5|9038.1|9036.9|505
1609957500000|2021-01-06 18:25:00|9039.4|9037.9|9039.9|9039|9041.6|9040.1|9038.4|9037.2|502
1609957800000|2021-01-06 18:30:00|9040|9039.1|9038.5|9037.6|9041.3|9040|9037.9|9036.8|550
1609958100000|2021-01-06 18:35:00|9038.4|9037.5|9040.7|9039.2|9043.2|9041.9|9038.4|9037.2|685
1609958400000|2021-01-06 18:40:00|9040.8|9039.3|9040.8|9039.9|9041.7|9040.8|9038.7|9037.5|527
1609958700000|2021-01-06 18:45:00|9040.7|9039.8|9043.3|9042.4|9043.8|9042.8|9039.8|9038.5|532
1609959000000|2021-01-06 18:50:00|9043.4|9042.5|9046|9045.1|9046.2|9045.3|9042.4|9041.5|399
1609959300000|2021-01-06 18:55:00|9046.2|9045.3|9045.3|9037.6|9046.8|9045.9|9043|9037.6|599
1609959600000|2021-01-06 19:00:00|9044.8|9037.3|9042.2|9041.3|9049.5|9044.9|9042.1|9037.3|769
1609959900000|2021-01-06 19:05:00|9042.3|9041.4|9041.9|9041|9043|9042.1|9040.7|9039.5|416
1609960200000|2021-01-06 19:10:00|9042|9041.1|9041.3|9040.4|9042.5|9041.4|9040|9039.1|385
1609960500000|2021-01-06 19:15:00|9041.4|9040.5|9042.8|9041.9|9044.5|9043.3|9040.1|9039.2|687
1609960800000|2021-01-06 19:20:00|9042.9|9042|9045.7|9044.8|9046.7|9045.4|9042.3|9041.4|646
1609961100000|2021-01-06 19:25:00|9045.6|9044.7|9046.4|9044.9|9046.7|9045.7|9043.7|9042.5|848
1609961400000|2021-01-06 19:30:00|9046.3|9044.8|9046|9045.1|9046.5|9045.4|9044|9042.7|709
1609961700000|2021-01-06 19:35:00|9046.4|9044.9|9049.8|9048.3|9050.8|9049.7|9045.9|9044.7|754
1609962000000|2021-01-06 19:40:00|9049.5|9048.6|9049|9048.1|9049.8|9048.7|9046.8|9045.8|687
1609962300000|2021-01-06 19:45:00|9049.2|9048.3|9047.2|9046.3|9049.9|9049|9046.3|9045.4|686
1609962600000|2021-01-06 19:50:00|9047.3|9046.4|9047.7|9046.8|9049.5|9048.2|9044.7|9043.5|899
1609962900000|2021-01-06 19:55:00|9047.9|9046.4|9050.7|9049.8|9051.6|9050.3|9047.2|9046.3|829
1609963200000|2021-01-06 20:00:00|9050.6|9049.7|9052.1|9050.6|9052.7|9051.5|9050.2|9049.2|687
1609963500000|2021-01-06 20:05:00|9051.9|9050.4|9056|9054.5|9057.8|9056.8|9051.2|9049.9|720
1609963800000|2021-01-06 20:10:00|9055.9|9054.4|9052.5|9051.6|9057.3|9056.1|9052.5|9051.4|857
1609964100000|2021-01-06 20:15:00|9052.6|9051.7|9053.5|9052|9058.7|9057.3|9052.1|9051|779
1609964400000|2021-01-06 20:20:00|9053.4|9051.9|9056.4|9054.9|9056.5|9055.4|9050.2|9048.9|677
1609964700000|2021-01-06 20:25:00|9056.5|9055|9056|9054.5|9057.9|9056.6|9053.9|9052.7|802
1609965000000|2021-01-06 20:30:00|9055.9|9054.4|9055.1|9053.6|9057.6|9056.5|9054.3|9053.1|731
1609965300000|2021-01-06 20:35:00|9055|9053.5|9055|9053.5|9056.8|9055.5|9053.9|9052.6|830
1609965600000|2021-01-06 20:40:00|9054.9|9053.4|9056.1|9055.2|9057.1|9055.8|9054.7|9053.2|660
1609965900000|2021-01-06 20:45:00|9056.2|9055.3|9054.3|9052.8|9057.8|9056.7|9054|9052.5|712
1609966200000|2021-01-06 20:50:00|9054.5|9053|9054.4|9052.9|9057.2|9055.7|9053.1|9051.6|837
1609966500000|2021-01-06 20:55:00|9054.8|9053.3|9056|9055.1|9057.3|9056.1|9054|9052.5|818
1609966800000|2021-01-06 21:00:00|9056.6|9055|9054.6|9053.1|9056.6|9055|9052.6|9051.3|719
1609967100000|2021-01-06 21:05:00|9054.5|9053|9053.6|9052.1|9055.4|9054.2|9052.9|9051.5|334
1609967400000|2021-01-06 21:10:00|9053.9|9052.4|9056.2|9054.7|9056.7|9055.4|9053.5|9052.4|395
1609967700000|2021-01-06 21:15:00|9056.1|9054.6|9056.1|9054.6|9056.4|9054.9|9054.5|9053|223
1609968000000|2021-01-06 21:20:00|9055.9|9054.4|9057.3|9055.8|9057.6|9056.2|9055.9|9054.4|240
1609968300000|2021-01-06 21:25:00|9057.4|9055.9|9057.7|9056.2|9058.4|9057.1|9055.3|9053.8|373
1609968600000|2021-01-06 21:30:00|9057.6|9056.1|9057|9055.5|9058|9056.7|9055.8|9054.3|494
1609968900000|2021-01-06 21:35:00|9056.8|9055.3|9053.6|9052.1|9057.4|9056|9053.6|9052.1|397
1609969200000|2021-01-06 21:40:00|9053.8|9052.3|9056.8|9055.3|9057.4|9055.9|9053.6|9052.1|251
1609969500000|2021-01-06 21:45:00|9057|9055.5|9058.7|9057.2|9059.4|9057.9|9056.4|9055.2|313
1609969800000|2021-01-06 21:50:00|9058.6|9057.1|9060.2|9057.9|9060.7|9058.4|9057.6|9054.9|574
1609970100000|2021-01-06 21:55:00|9060.3|9057.8|9062.1|9053.4|9062.3|9057.9|9056.2|9053.4|486
1609970400000|2021-01-06 22:00:00|9062.5|9053.7|9062.6|9056|9063.3|9056|9062|9052.5|70
1609970700000|2021-01-06 22:05:00|9062.4|9056.8|9061.8|9057.4|9063.8|9058.6|9061.3|9054.9|196
1609971000000|2021-01-06 22:10:00|9062.2|9057|9061.7|9057|9064.9|9059.5|9060.9|9056.3|241
1609971300000|2021-01-06 22:15:00|9061.6|9057.2|9062.8|9057.3|9065.8|9058.8|9060.7|9055.8|181
1609971600000|2021-01-06 22:20:00|9063.9|9056.3|9062.9|9056.6|9064.5|9057.9|9061.4|9055.7|199
1609971900000|2021-01-06 22:25:00|9062.6|9056.9|9058.1|9046.1|9063.2|9058.2|9058.1|9046.1|222
1609972200000|2021-01-06 22:30:00|9058|9046|9063.6|9051.6|9064.5|9053.3|9057.8|9045.8|302
1609972500000|2021-01-06 22:35:00|9063.7|9051.7|9064.2|9052.2|9065|9053|9060.7|9048.7|533
1609972800000|2021-01-06 22:40:00|9064|9052|9063.7|9054.7|9070.3|9058.3|9062.1|9051.8|359
1609973100000|2021-01-06 22:45:00|9063.5|9054.6|9063.6|9051.6|9064.7|9055.9|9059|9047|472
1609973400000|2021-01-06 22:50:00|9063.7|9051.7|9063.6|9051.6|9065.7|9054.7|9061|9050.4|629
1609973700000|2021-01-06 22:55:00|9063.3|9052.3|9062.8|9052.3|9064.6|9053.6|9058.9|9049.9|553
1609974000000|2021-01-06 23:00:00|9062.4|9052.5|9061.1|9057.9|9065|9059.7|9060|9052.1|1452
1609974300000|2021-01-06 23:05:00|9061.2|9058.3|9060.5|9057.4|9061.9|9058.5|9058.3|9055.1|942
1609974600000|2021-01-06 23:10:00|9060.6|9057.5|9061.6|9059.1|9062.5|9059.5|9059.8|9056.5|701
1609974900000|2021-01-06 23:15:00|9061.5|9059|9062.8|9060.5|9063.4|9061.5|9059.9|9058.1|745
1609975200000|2021-01-06 23:20:00|9062.6|9060.4|9061|9059.5|9063.2|9061.3|9060.4|9058.9|365
1609975500000|2021-01-06 23:25:00|9061.1|9059.6|9060.9|9059.4|9061.2|9059.7|9060.6|9059.1|251
1609975800000|2021-01-06 23:30:00|9060.8|9059.3|9057.8|9056.3|9061.1|9059.4|9057|9055.5|447
1609976100000|2021-01-06 23:35:00|9057.7|9056.2|9057.5|9055.1|9058.2|9056.4|9056.6|9054.3|634
1609976400000|2021-01-06 23:40:00|9057.6|9054.9|9057.9|9056.4|9058.6|9056.7|9056.7|9054.1|896
1609976700000|2021-01-06 23:45:00|9057.8|9056.3|9057.5|9056|9058.8|9056.7|9056.7|9054.5|429
1609977000000|2021-01-06 23:50:00|9057.4|9055.9|9056.7|9055.2|9057.6|9056.1|9055.8|9054.3|253
1609977300000|2021-01-06 23:55:00|9056.6|9055.1|9057.3|9055.8|9057.6|9056.4|9055.7|9054.5|171
1609977600000|2021-01-07 00:00:00|9057.2|9055.7|9051.6|9050.1|9058.4|9056.9|9051.4|9049.9|657
1609977900000|2021-01-07 00:05:00|9051.7|9050.2|9051.7|9050.2|9052.7|9051.2|9050.5|9049|558
1609978200000|2021-01-07 00:10:00|9051.8|9050.3|9054.5|9053|9055.4|9053.9|9051.3|9049.8|609
1609978500000|2021-01-07 00:15:00|9054.6|9053.1|9055.8|9054.3|9056.9|9055.8|9054.3|9052.8|540
1609978800000|2021-01-07 00:20:00|9055.7|9054.2|9056.7|9055.2|9057.1|9055.6|9054.2|9052.7|524
1609979100000|2021-01-07 00:25:00|9056.5|9055.6|9055.4|9053.9|9057.9|9056.4|9055.4|9053.9|387
1609979400000|2021-01-07 00:30:00|9055.5|9054|9053.9|9052.4|9056.3|9054.8|9053.4|9052.2|383
1609979700000|2021-01-07 00:35:00|9053.8|9052.3|9056.3|9054.8|9057.3|9055.8|9053.5|9052|394
1609980000000|2021-01-07 00:40:00|9056.2|9054.7|9056.4|9055.5|9057.3|9056|9055.3|9053.8|527
1609980300000|2021-01-07 00:45:00|9056.3|9055.4|9055.2|9053.7|9056.6|9055.4|9054.4|9052.9|460
1609980600000|2021-01-07 00:50:00|9055.1|9053.6|9054.3|9052.8|9056.6|9055.1|9054.3|9052.8|494
1609980900000|2021-01-07 00:55:00|9054.5|9053|9053.4|9051.9|9055.9|9054.4|9053|9051.5|458
1609981200000|2021-01-07 01:00:00|9053.5|9052|9053.5|9052.6|9054.2|9052.9|9051.9|9050.4|562
1609981500000|2021-01-07 01:05:00|9053.4|9052.5|9054.3|9052.8|9054.7|9053.2|9053.2|9051.9|403
1609981800000|2021-01-07 01:10:00|9054.1|9052.6|9054.2|9052.7|9055|9053.8|9053.1|9051.8|371
1609982100000|2021-01-07 01:15:00|9054.5|9053|9054.3|9052.8|9055.3|9053.8|9053.6|9052.2|379
1609982400000|2021-01-07 01:20:00|9054.2|9052.7|9055.6|9054.1|9055.9|9054.4|9053.9|9052.6|383
1609982700000|2021-01-07 01:25:00|9055.7|9054.2|9054.8|9053.3|9055.8|9054.3|9053.9|9052.4|306
1609983000000|2021-01-07 01:30:00|9054.9|9053.4|9053.8|9052.3|9055.1|9053.7|9052.4|9051|387
1609983300000|2021-01-07 01:35:00|9054|9052.5|9055.5|9054|9055.9|9054.7|9053.5|9052.1|560
1609983600000|2021-01-07 01:40:00|9055.2|9054.3|9053|9051.5|9055.7|9054.3|9052.2|9050.8|351
1609983900000|2021-01-07 01:45:00|9053.1|9051.6|9053.2|9051.7|9053.6|9052.1|9051.7|9050.4|373
1609984200000|2021-01-07 01:50:00|9053.5|9052|9053.1|9051.6|9053.7|9052.5|9052.1|9051|295
1609984500000|2021-01-07 01:55:00|9053.2|9051.7|9053.9|9052.4|9055|9053.6|9052.8|9051.4|420
1609984800000|2021-01-07 02:00:00|9054|9052.5|9058.1|9056.6|9058.2|9056.7|9053.8|9052.5|510
1609985100000|2021-01-07 02:05:00|9058|9056.5|9057.7|9056.2|9058.6|9057.1|9057|9055.6|421
1609985400000|2021-01-07 02:10:00|9057.6|9056.1|9060.7|9059.2|9061|9059.5|9055.8|9054.5|567
1609985700000|2021-01-07 02:15:00|9060.6|9059.1|9068.7|9067.2|9071.4|9069.9|9060.6|9059.1|469
1609986000000|2021-01-07 02:20:00|9068.8|9067.3|9074.9|9073.4|9075.2|9073.7|9067.2|9065.7|707
1609986300000|2021-01-07 02:25:00|9074.7|9073.2|9073.8|9072.3|9077.8|9076.3|9073|9071.6|467
1609986600000|2021-01-07 02:30:00|9073.7|9072.2|9073.1|9071.6|9075.1|9073.6|9072.5|9071.1|392
1609986900000|2021-01-07 02:35:00|9073|9071.5|9072.7|9071.2|9074.7|9073.5|9072.6|9071.1|408
1609987200000|2021-01-07 02:40:00|9072.8|9071.3|9073.1|9071.6|9073.6|9072.1|9072.2|9070.7|276
1609987500000|2021-01-07 02:45:00|9073|9071.5|9070.9|9069.4|9073.4|9072.1|9070.6|9069.1|346
1609987800000|2021-01-07 02:50:00|9071|9069.5|9070|9068.5|9072|9070.5|9070|9068.5|247
1609988100000|2021-01-07 02:55:00|9070.1|9068.6|9070.5|9069|9071.2|9070.1|9068.7|9067.5|481
1609988400000|2021-01-07 03:00:00|9070.4|9068.9|9072.4|9070.9|9072.7|9071.4|9069.8|9068.6|407
1609988700000|2021-01-07 03:05:00|9072.5|9071|9071.1|9069.6|9072.5|9071|9069.5|9068|298
1609989000000|2021-01-07 03:10:00|9071.2|9069.7|9068.9|9067.4|9071.2|9069.7|9068.7|9067.2|233
1609989300000|2021-01-07 03:15:00|9068.6|9067.7|9071.5|9070|9072|9070.5|9067.8|9066.6|344
1609989600000|2021-01-07 03:20:00|9071.4|9069.9|9071.8|9070.3|9072.3|9070.8|9071|9069.5|258
1609989900000|2021-01-07 03:25:00|9071.5|9070.6|9069.5|9068|9072.4|9070.9|9068.8|9067.3|385
1609990200000|2021-01-07 03:30:00|9069.4|9067.9|9069|9067.5|9070.4|9068.8|9068.1|9066.9|386
1609990500000|2021-01-07 03:35:00|9068.9|9067.4|9067.2|9066.3|9069.4|9067.9|9067|9065.9|299
1609990800000|2021-01-07 03:40:00|9067.3|9066.4|9068.8|9067.3|9069.1|9067.9|9066.8|9065.5|292
1609991100000|2021-01-07 03:45:00|9068.7|9067.2|9065.9|9065|9069.2|9068.1|9065.9|9064.8|226
1609991400000|2021-01-07 03:50:00|9066|9065.1|9065|9063.5|9066.7|9065.4|9064.2|9062.8|384
1609991700000|2021-01-07 03:55:00|9064.9|9063.4|9064.1|9062.6|9067.2|9065.3|9063.9|9062.2|507
1609992000000|2021-01-07 04:00:00|9064.2|9062.7|9063.6|9062.7|9065.8|9064.3|9061.9|9058.3|461
1609992300000|2021-01-07 04:05:00|9064|9062.5|9064|9062.5|9065.8|9064.3|9063.9|9062.5|422
1609992600000|2021-01-07 04:10:00|9064.1|9062.6|9063.5|9062|9064.9|9063.4|9062.1|9060.8|359
1609992900000|2021-01-07 04:15:00|9063.4|9061.9|9062.1|9060.6|9063.9|9062.5|9061.8|9060.3|293
1609993200000|2021-01-07 04:20:00|9062.3|9061.2|9061.4|9060.5|9062.8|9061.5|9060.8|9059.5|237
1609993500000|2021-01-07 04:25:00|9061.6|9060.1|9061.5|9060|9062.3|9060.8|9060.6|9059.1|364
1609993800000|2021-01-07 04:30:00|9061.6|9060.1|9063.2|9061.7|9063.2|9061.7|9060.2|9058.7|270
1609994100000|2021-01-07 04:35:00|9062.8|9061.3|9063.2|9061.7|9063.3|9062|9060.5|9059.2|231
1609994400000|2021-01-07 04:40:00|9063.1|9061.6|9062|9060.5|9063.6|9062.1|9062|9060.5|251
1609994700000|2021-01-07 04:45:00|9062.1|9060.6|9063.4|9061.9|9063.7|9062.2|9061.7|9060.2|206
1609995000000|2021-01-07 04:50:00|9063.3|9061.8|9063.3|9061.8|9064.2|9062.7|9062.7|9061.2|308
1609995300000|2021-01-07 04:55:00|9063.4|9061.9|9064.4|9062.9|9065|9063.5|9063|9061.5|237
1609995600000|2021-01-07 05:00:00|9064.5|9063|9064|9062.5|9066.3|9064.8|9063.9|9062.1|394
1609995900000|2021-01-07 05:05:00|9063.9|9062.4|9064.6|9063.1|9065.1|9063.8|9063.2|9062|378
1609996200000|2021-01-07 05:10:00|9064.7|9063.2|9065.1|9063.6|9065.8|9064.3|9064.2|9062.9|299
1609996500000|2021-01-07 05:15:00|9065.2|9063.7|9064|9062.5|9065.4|9064.2|9063.5|9062|388
1609996800000|2021-01-07 05:20:00|9063.9|9062.4|9063.4|9061.9|9063.9|9062.4|9062.2|9060.7|320
1609997100000|2021-01-07 05:25:00|9063.5|9062|9063|9061.5|9064.1|9062.6|9061.6|9060.3|386
1609997400000|2021-01-07 05:30:00|9062.9|9061.4|9062.4|9060.9|9063.6|9062.3|9061.7|9060.2|401
1609997700000|2021-01-07 05:35:00|9062.5|9061|9063.1|9061.6|9063.4|9061.9|9061.1|9059.6|282
1609998000000|2021-01-07 05:40:00|9063|9061.5|9063.1|9061.6|9064.1|9062.9|9062|9060.8|348
1609998300000|2021-01-07 05:45:00|9063|9061.5|9063.4|9061.9|9063.5|9062.2|9061.9|9060.4|301
1609998600000|2021-01-07 05:50:00|9063.3|9061.8|9064.3|9062.8|9064.5|9063|9062.6|9061.1|450
1609998900000|2021-01-07 05:55:00|9064.4|9062.9|9065.1|9062.4|9066.6|9063.6|9060.2|9058.7|580
1609999200000|2021-01-07 06:00:00|9064.2|9062.7|9063.7|9062.2|9066.8|9065.1|9060.9|9059.2|567
1609999500000|2021-01-07 06:05:00|9063.8|9062.3|9064.7|9063.2|9065|9063.5|9062.9|9061.4|440
1609999800000|2021-01-07 06:10:00|9064.6|9063.1|9063.3|9061.8|9067.2|9065.7|9062.2|9060.2|630
1610000100000|2021-01-07 06:15:00|9063.4|9061.9|9066.1|9064.6|9066.6|9065.1|9063.2|9061.7|524
1610000400000|2021-01-07 06:20:00|9066|9064.5|9064|9062.5|9066.2|9064.7|9063.2|9061.7|461
1610000700000|2021-01-07 06:25:00|9063.9|9062.4|9062.8|9061.3|9065.4|9063.9|9062.4|9061|526
1610001000000|2021-01-07 06:30:00|9062.9|9061.4|9063.2|9061.7|9064.7|9063.4|9061.9|9060.4|339
1610001300000|2021-01-07 06:35:00|9063.3|9061.8|9066.4|9064.9|9066.8|9065.3|9063.3|9061.8|330
1610001600000|2021-01-07 06:40:00|9066.3|9064.8|9067.1|9065.6|9067.5|9066.2|9065.4|9063.9|458
1610001900000|2021-01-07 06:45:00|9067|9065.5|9067.9|9066.4|9068.9|9067.7|9066.6|9065.3|312
1610002200000|2021-01-07 06:50:00|9067.8|9066.3|9067.2|9065.7|9067.9|9066.4|9065.3|9063.8|295
1610002500000|2021-01-07 06:55:00|9067.3|9065.8|9067|9064.3|9067.6|9066.2|9066.3|9064.3|245
1610002800000|2021-01-07 07:00:00|9066.7|9064.1|9063.9|9062.4|9067.1|9065.7|9063.1|9061.7|656
1610003100000|2021-01-07 07:05:00|9064|9062.5|9071|9069.5|9071.2|9069.7|9063.4|9062|607
1610003400000|2021-01-07 07:10:00|9070.6|9069.1|9071.6|9070.7|9071.9|9071|9068.7|9067.2|572
1610003700000|2021-01-07 07:15:00|9071.5|9070.6|9068.3|9066.8|9074.4|9073|9068|9066.5|616
1610004000000|2021-01-07 07:20:00|9068|9067.1|9069.3|9067.8|9069.4|9068.1|9067.3|9066|541
1610004300000|2021-01-07 07:25:00|9069.2|9067.7|9069.3|9067.8|9071.9|9070.4|9068.9|9067.4|573
1610004600000|2021-01-07 07:30:00|9069.4|9067.9|9068.7|9067.8|9070.2|9069.2|9067.8|9066.5|625
1610004900000|2021-01-07 07:35:00|9068.9|9067.4|9070.9|9070|9071.4|9070.1|9068.7|9067.4|639
1610005200000|2021-01-07 07:40:00|9070.8|9069.9|9074.3|9072.8|9076.1|9075|9067.9|9066.9|664
1610005500000|2021-01-07 07:45:00|9074.5|9073.6|9072|9071.1|9075.7|9074.6|9071.7|9070.5|584
1610005800000|2021-01-07 07:50:00|9072.1|9071.2|9070.9|9070|9073.4|9072.2|9070.1|9068.9|469
1610006100000|2021-01-07 07:55:00|9070.8|9069.9|9065.6|9064.7|9072.4|9071.3|9065.2|9063.8|716
1610006400000|2021-01-07 08:00:00|9065.9|9064.4|9061.8|9060.9|9065.9|9064.4|9061.3|9060.3|892
1610006700000|2021-01-07 08:05:00|9061.9|9060.4|9059.8|9058.3|9062.8|9061.9|9055.6|9054.4|1118
1610007000000|2021-01-07 08:10:00|9059.9|9058.4|9053.6|9052.1|9060.8|9059.6|9052.5|9051.5|935
1610007300000|2021-01-07 08:15:00|9053.3|9052.4|9052.3|9051.4|9053.9|9052.8|9050.3|9049.2|904
1610007600000|2021-01-07 08:20:00|9052.5|9051|9051.8|9050.3|9055.9|9054.6|9050.1|9049.2|827
1610007900000|2021-01-07 08:25:00|9051.5|9050.6|9048.1|9047.2|9052.6|9051.5|9045.8|9044.6|953
1610008200000|2021-01-07 08:30:00|9048|9047.1|9046.1|9045.2|9050.4|9049.2|9045.9|9044.7|990
1610008500000|2021-01-07 08:35:00|9046.2|9044.7|9046.3|9045.4|9048.9|9047.7|9043.9|9042.7|744
1610008800000|2021-01-07 08:40:00|9046.6|9045.1|9040.7|9039.2|9048.6|9047.6|9038.1|9037.2|818
1610009100000|2021-01-07 08:45:00|9040.5|9039.6|9040|9038.5|9042.4|9041.4|9038.4|9037.2|717
1610009400000|2021-01-07 08:50:00|9039.9|9038.4|9032|9030.5|9040|9039|9030.6|9029.3|913
1610009700000|2021-01-07 08:55:00|9031.7|9030.8|9035.5|9034|9036.6|9035.7|9031.2|9030.1|1059
1610010000000|2021-01-07 09:00:00|9035.4|9033.9|9035.2|9033.7|9036.4|9035.2|9032.4|9031.3|1039
1610010300000|2021-01-07 09:05:00|9035.3|9033.8|9034.3|9033.4|9036.5|9035.6|9032.1|9030.9|856
1610010600000|2021-01-07 09:10:00|9034.4|9033.5|9031.1|9030.2|9035.2|9034.1|9030.8|9029.8|848
1610010900000|2021-01-07 09:15:00|9031|9030.1|9027.6|9026.7|9032.8|9031.9|9025.9|9025|816
1610011200000|2021-01-07 09:20:00|9027.7|9026.8|9026.1|9025.2|9028.8|9027.9|9024.7|9023.7|698
1610011500000|2021-01-07 09:25:00|9026.2|9025.3|9026.7|9025.8|9028.3|9027.4|9025.4|9024.3|622
1610011800000|2021-01-07 09:30:00|9026.8|9025.9|9026.5|9025.6|9029|9027.9|9025.3|9024.2|775
1610012100000|2021-01-07 09:35:00|9026.6|9025.7|9026.1|9025.2|9029.7|9028.8|9025.2|9024.2|703
1610012400000|2021-01-07 09:40:00|9026|9025.1|9025.2|9024.3|9026.5|9025.2|9022.9|9021.9|627
1610012700000|2021-01-07 09:45:00|9025.3|9024.4|9025.2|9024.3|9025.9|9025|9022.6|9021.7|909
1610013000000|2021-01-07 09:50:00|9025|9024.1|9021.7|9020.2|9027.9|9026.8|9021|9019.8|993
1610013300000|2021-01-07 09:55:00|9021.8|9020.3|9025.7|9024.2|9026.2|9025|9021.5|9020.2|760
1610013600000|2021-01-07 10:00:00|9025.8|9024.3|9022.3|9021.4|9026.5|9025.2|9021.9|9021|882
1610013900000|2021-01-07 10:05:00|9022.4|9021.5|9019.9|9019|9023.1|9022|9019.5|9018.6|826
1610014200000|2021-01-07 10:10:00|9019.8|9018.9|9019.1|9017.6|9020.2|9019|9017.4|9016.2|781
1610014500000|2021-01-07 10:15:00|9019|9017.5|9017.1|9016.2|9020.5|9019.3|9016.4|9015.3|671
1610014800000|2021-01-07 10:20:00|9017.4|9015.9|9019.1|9017.6|9020.5|9019.3|9016.1|9015.1|876
1610015100000|2021-01-07 10:25:00|9019.2|9017.7|9020.9|9020|9021.4|9020.1|9018.4|9017.2|845
1610015400000|2021-01-07 10:30:00|9021|9020.1|9022.9|9021.4|9023.4|9022.3|9018.8|9017.7|807
1610015700000|2021-01-07 10:35:00|9022.8|9021.3|9022.4|9021.5|9026.5|9025.4|9021.7|9020.4|710
1610016000000|2021-01-07 10:40:00|9022.7|9021.2|9028.5|9027.6|9029.8|9028.8|9022|9020.8|874
1610016300000|2021-01-07 10:45:00|9028.6|9027.7|9026|9025.1|9030.4|9029.5|9026|9024.6|631
1610016600000|2021-01-07 10:50:00|9026.1|9025.2|9030.5|9029|9030.7|9029.8|9024.2|9023|871
1610016900000|2021-01-07 10:55:00|9030.4|9028.9|9028|9027.1|9030.7|9029.5|9026.3|9025|905
1610017200000|2021-01-07 11:00:00|9028.1|9027.2|9030.3|9028.8|9031.1|9029.6|9028|9026.6|971
1610017500000|2021-01-07 11:05:00|9030.1|9028.6|9028.4|9026.9|9031.3|9029.8|9027.9|9026.4|859
1610017800000|2021-01-07 11:10:00|9028.5|9027|9027.1|9025.6|9030.8|9029.4|9026.5|9025.4|629
1610018100000|2021-01-07 11:15:00|9027.2|9025.7|9030.3|9028.8|9030.6|9029.6|9026.3|9024.9|513
1610018400000|2021-01-07 11:20:00|9030.4|9028.9|9031.6|9030.1|9032.2|9030.7|9026.8|9025.3|570
1610018700000|2021-01-07 11:25:00|9031.3|9029.8|9031.3|9029.8|9032|9030.6|9028.7|9027.3|594
1610019000000|2021-01-07 11:30:00|9031.2|9029.7|9025.4|9024.5|9031.6|9030.1|9024.6|9023.2|679
1610019300000|2021-01-07 11:35:00|9025.3|9024.4|9028.7|9027.2|9028.7|9027.2|9024|9022.5|628
1610019600000|2021-01-07 11:40:00|9028.5|9027|9032.8|9031.3|9033|9031.5|9023.6|9022.1|660
1610019900000|2021-01-07 11:45:00|9032.9|9031.4|9033.1|9031.6|9035.1|9033.6|9031.2|9029.7|577
1610020200000|2021-01-07 11:50:00|9033.2|9031.7|9030.6|9029.1|9035.4|9034.1|9029.8|9028.4|709
1610020500000|2021-01-07 11:55:00|9030.7|9029.2|9034.2|9032.7|9037|9035.5|9028|9026.8|847
1610020800000|2021-01-07 12:00:00|9034|9032.5|9035.2|9033.7|9038.4|9037.3|9033.3|9031.8|850
1610021100000|2021-01-07 12:05:00|9035.3|9033.8|9032.2|9030.7|9035.3|9033.8|9031|9029.5|542
1610021400000|2021-01-07 12:10:00|9031.8|9030.3|9030.1|9028.6|9032.4|9030.9|9029.2|9028.1|609
1610021700000|2021-01-07 12:15:00|9030|9028.5|9030.4|9028.9|9032.2|9030.7|9028|9026.5|741
1610022000000|2021-01-07 12:20:00|9030.3|9028.8|9027.2|9025.7|9031.1|9029.6|9024.9|9023.4|749
1610022300000|2021-01-07 12:25:00|9027.1|9025.6|9027.1|9025.6|9030.1|9028.6|9025.7|9024.2|852
1610022600000|2021-01-07 12:30:00|9027.2|9025.7|9029.6|9028.1|9031.4|9029.9|9027.2|9025.7|551
1610022900000|2021-01-07 12:35:00|9029.5|9028|9025|9023.5|9030.5|9029|9024.7|9023.3|456
1610023200000|2021-01-07 12:40:00|9024.9|9023.4|9024.3|9022.8|9027.2|9025.7|9023.8|9022.6|612
1610023500000|2021-01-07 12:45:00|9024.4|9022.9|9019.4|9017.9|9025.6|9024.1|9019.1|9017.6|646
1610023800000|2021-01-07 12:50:00|9019.3|9017.8|9018.1|9016.6|9022.9|9021.4|9017|9015.5|645
1610024100000|2021-01-07 12:55:00|9017.9|9016.4|9018.3|9016.8|9021.2|9019.7|9016.3|9014.8|784
1610024400000|2021-01-07 13:00:00|9018.1|9016.6|9021.6|9020.1|9022.2|9020.9|9016.6|9015.1|752
1610024700000|2021-01-07 13:05:00|9021.5|9020.6|9021.4|9019.9|9022.6|9021.1|9020.3|9018.9|647
1610025000000|2021-01-07 13:10:00|9021.5|9020|9019.5|9018|9022.2|9020.8|9019.2|9017.9|727
1610025300000|2021-01-07 13:15:00|9019.3|9017.8|9021.4|9019.9|9022.7|9021.2|9017|9015.5|600
1610025600000|2021-01-07 13:20:00|9021.6|9020.7|9023.6|9022.1|9023.9|9022.5|9020.1|9018.8|655
1610025900000|2021-01-07 13:25:00|9023.4|9021.9|9023.6|9017.5|9024.2|9022.7|9020.3|9017.5|622
1610026200000|2021-01-07 13:30:00|9022.3|9018|9020|9018.5|9022.8|9021.6|9019|9017.3|723
1610026500000|2021-01-07 13:35:00|9020.1|9018.6|9024|9022.5|9025|9023.5|9018.5|9017.3|695
1610026800000|2021-01-07 13:40:00|9024.1|9022.6|9022.3|9020.8|9025.3|9024|9021.8|9020.5|655
1610027100000|2021-01-07 13:45:00|9022.4|9020.9|9026.6|9025.1|9026.9|9025.5|9020.9|9019.6|806
1610027400000|2021-01-07 13:50:00|9026.7|9025.2|9027.7|9026.2|9030.6|9029.1|9024.3|9022.8|908
1610027700000|2021-01-07 13:55:00|9027.8|9026.3|9029.5|9028|9032|9030.5|9027.3|9026.1|815
1610028000000|2021-01-07 14:00:00|9029.6|9028.1|9028|9026.5|9030.8|9029.5|9026.3|9025|735
1610028300000|2021-01-07 14:05:00|9028.1|9026.6|9027.7|9026.2|9029|9027.5|9026.8|9025.5|673
1610028600000|2021-01-07 14:10:00|9027.6|9026.1|9029|9028.1|9031.2|9029.9|9027.2|9026.1|645
1610028900000|2021-01-07 14:15:00|9029.4|9027.9|9029.1|9027.6|9031.2|9030|9027.4|9026.3|843
1610029200000|2021-01-07 14:20:00|9028.6|9027.7|9030.2|9028.7|9031.5|9030.4|9027.4|9026.3|837
1610029500000|2021-01-07 14:25:00|9029.9|9029|9032.6|9031.7|9033.2|9032|9028|9026.8|901
1610029800000|2021-01-07 14:30:00|9032.5|9031.6|9036.2|9035.3|9037.7|9036.7|9031.7|9030.6|1095
1610030100000|2021-01-07 14:35:00|9036.6|9035.1|9035.7|9034.8|9040.1|9038.9|9035.4|9034.2|1081
1610030400000|2021-01-07 14:40:00|9036|9034.5|9034.1|9032.6|9041.1|9040|9034.1|9032.6|1074
1610030700000|2021-01-07 14:45:00|9034.2|9032.7|9029.9|9029|9035.8|9034.7|9029.6|9028.7|1087
1610031000000|2021-01-07 14:50:00|9029.8|9028.9|9037.3|9035.8|9038.5|9037|9029.5|9028.4|855
1610031300000|2021-01-07 14:55:00|9037.4|9035.9|9039.1|9036|9040.3|9037.9|9034.6|9033.7|752
1610031600000|2021-01-07 15:00:00|9039.2|9035.2|9037.6|9036.1|9039.2|9037.3|9033.4|9031.9|1171
1610031900000|2021-01-07 15:05:00|9037.4|9035.9|9038.7|9037.8|9040|9038.5|9034.5|9033.1|1198
1610032200000|2021-01-07 15:10:00|9038.6|9037.7|9040.5|9039.6|9042.5|9041.6|9038.6|9037.6|896
1610032500000|2021-01-07 15:15:00|9040.4|9039.5|9037.7|9036.2|9044.2|9043.2|9036.2|9035.3|903
1610032800000|2021-01-07 15:20:00|9037.8|9036.3|9041.7|9040.8|9043.5|9042.6|9037.2|9036.3|952
1610033100000|2021-01-07 15:25:00|9041.8|9040.9|9042.5|9041.6|9045|9044|9040.2|9039.3|931
1610033400000|2021-01-07 15:30:00|9042.4|9041.5|9041.5|9040.6|9043.8|9042.6|9040.7|9039.6|934
1610033700000|2021-01-07 15:35:00|9041.3|9040.4|9043.2|9041.7|9045.9|9044.7|9041.2|9040.3|1053
1610034000000|2021-01-07 15:40:00|9043.1|9041.6|9042.4|9040.9|9045.5|9044.2|9039.1|9037.6|1017
1610034300000|2021-01-07 15:45:00|9042.5|9041|9045.8|9044.9|9046.3|9045.3|9040.7|9039.6|851
1610034600000|2021-01-07 15:50:00|9045.7|9044.8|9048.2|9047.3|9049|9047.9|9039.1|9038.1|950
1610034900000|2021-01-07 15:55:00|9048.1|9047.2|9048.2|9047.3|9055.6|9054.7|9046.9|9046|1066
1610035200000|2021-01-07 16:00:00|9048.6|9047.7|9047.3|9046.4|9054.3|9053.4|9047.3|9045.9|988
1610035500000|2021-01-07 16:05:00|9047.6|9046.1|9047.8|9046.9|9049.4|9048.3|9045.5|9044.6|841
1610035800000|2021-01-07 16:10:00|9047.7|9046.8|9046.1|9045.2|9049.2|9047.9|9045.7|9044.8|803
1610036100000|2021-01-07 16:15:00|9046|9045.1|9048.2|9047.3|9049.5|9048.6|9045.8|9044.9|620
1610036400000|2021-01-07 16:20:00|9048.1|9047.2|9051.3|9050.4|9052.2|9051.3|9045|9044.1|680
1610036700000|2021-01-07 16:25:00|9051.2|9050.3|9052.5|9051.6|9054.9|9053.9|9050.3|9049.2|621
1610037000000|2021-01-07 16:30:00|9052.7|9051.8|9052.1|9051.2|9055.1|9054.2|9050.6|9049.5|672
1610037300000|2021-01-07 16:35:00|9051.8|9050.9|9056|9055.1|9058.2|9057|9051.8|9050.6|681
1610037600000|2021-01-07 16:40:00|9055.8|9054.9|9057|9056.1|9060.3|9059.4|9055.5|9054.5|522
1610037900000|2021-01-07 16:45:00|9057.1|9056.2|9052|9051.1|9057.2|9056.3|9049.9|9049|647
1610038200000|2021-01-07 16:50:00|9051.9|9051|9051.4|9050.5|9052.9|9051.6|9048.3|9047.4|697
1610038500000|2021-01-07 16:55:00|9051.3|9050.4|9052.2|9050.7|9053.2|9052.3|9050.7|9049.6|552
1610038800000|2021-01-07 17:00:00|9051.6|9051.1|9052.5|9051.6|9055.2|9054.2|9051.6|9050.8|597
1610039100000|2021-01-07 17:05:00|9052.6|9051.1|9052.7|9051.8|9055.8|9054.4|9052.2|9051.1|497
1610039400000|2021-01-07 17:10:00|9052.6|9051.7|9053.7|9052.8|9054.2|9053|9050.4|9049.3|447
1610039700000|2021-01-07 17:15:00|9053.6|9052.7|9053.4|9052.5|9055.8|9054.9|9051.6|9050.7|546
1610040000000|2021-01-07 17:20:00|9053.3|9052.4|9053.9|9053|9056.7|9055.5|9051.4|9050.5|523
1610040300000|2021-01-07 17:25:00|9053.8|9052.9|9053.6|9052.7|9057.5|9056.4|9052.5|9051.4|698
1610040600000|2021-01-07 17:30:00|9053.7|9052.8|9053|9052.1|9056.8|9055.7|9050.9|9050|724
1610040900000|2021-01-07 17:35:00|9053.1|9052.2|9055|9054.1|9056.3|9055.1|9053|9052.1|471
1610041200000|2021-01-07 17:40:00|9054.9|9054|9054|9053.1|9055.2|9054.1|9052.6|9051.6|373
1610041500000|2021-01-07 17:45:00|9053.9|9053|9057.2|9056.3|9058.1|9057|9053.8|9052.7|399
1610041800000|2021-01-07 17:50:00|9057.3|9056.4|9056.4|9055.5|9058.4|9057.2|9055.9|9054.9|383
1610042100000|2021-01-07 17:55:00|9055.9|9055|9053.6|9052.7|9056.5|9055.3|9051.9|9051|438
1610042400000|2021-01-07 18:00:00|9053.8|9052.9|9049.7|9048.8|9054.1|9053.2|9048.9|9047.8|538
1610042700000|2021-01-07 18:05:00|9049.6|9048.7|9050|9049.1|9051.1|9049.8|9049.3|9048.1|378
1610043000000|2021-01-07 18:10:00|9049.9|9049|9050.7|9049.8|9051.8|9050.8|9049.5|9048.6|407
1610043300000|2021-01-07 18:15:00|9050.8|9049.9|9050.2|9049.3|9051.3|9050.1|9048.5|9047.5|518
1610043600000|2021-01-07 18:20:00|9050.1|9049.2|9049.5|9048.6|9051.3|9050.4|9049.4|9048.1|403
1610043900000|2021-01-07 18:25:00|9049.7|9048.2|9048.8|9047.9|9051.3|9049.5|9048.2|9046.9|413
1610044200000|2021-01-07 18:30:00|9048.7|9047.8|9047.3|9046.4|9048.7|9047.8|9046.2|9045.3|428
1610044500000|2021-01-07 18:35:00|9047.2|9046.3|9046.9|9046|9047.6|9046.7|9046.7|9045.8|273
1610044800000|2021-01-07 18:40:00|9047.1|9046.2|9049|9047.5|9049|9048.1|9046.8|9045.7|392
1610045100000|2021-01-07 18:45:00|9048.6|9047.7|9047.9|9047|9049|9047.8|9047.3|9046.1|388
1610045400000|2021-01-07 18:50:00|9048|9047.1|9046.9|9046|9049.6|9048.7|9046.8|9045.8|392
1610045700000|2021-01-07 18:55:00|9047|9046.1|9044.3|9043.4|9048.1|9047.2|9044.3|9043.4|518
1610046000000|2021-01-07 19:00:00|9044.8|9043.3|9042.8|9041.9|9046.3|9045.3|9042.1|9041.2|537
1610046300000|2021-01-07 19:05:00|9042.7|9041.8|9041.5|9040.6|9043.4|9042.5|9041.4|9040.5|327
1610046600000|2021-01-07 19:10:00|9041.6|9040.7|9041.1|9040.2|9043.1|9041.9|9040.7|9039.8|307
1610046900000|2021-01-07 19:15:00|9041.2|9040.3|9040|9039.1|9042.3|9041.2|9039.2|9038.2|399
1610047200000|2021-01-07 19:20:00|9039.9|9039|9042.1|9041.2|9043|9041.9|9039.8|9038.6|393
1610047500000|2021-01-07 19:25:00|9042.3|9040.8|9044.2|9043.3|9044.6|9043.4|9041.1|9040|505
1610047800000|2021-01-07 19:30:00|9044.3|9043.4|9043.5|9042|9045.6|9044.3|9042.6|9041.4|391
1610048100000|2021-01-07 19:35:00|9043.4|9041.9|9041.5|9040.6|9043.7|9042.5|9041.2|9040.3|277
1610048400000|2021-01-07 19:40:00|9041.4|9040.5|9042.6|9041.7|9043.4|9042.3|9040.5|9039.3|300
1610048700000|2021-01-07 19:45:00|9042.5|9041.6|9042.9|9042|9043.6|9042.7|9042|9041.1|263
1610049000000|2021-01-07 19:50:00|9042.8|9041.9|9043.8|9042.3|9043.9|9042.7|9041.2|9040.3|438
1610049300000|2021-01-07 19:55:00|9043.9|9042.4|9040.4|9039.5|9045.8|9044.4|9040.3|9039.3|502
1610049600000|2021-01-07 20:00:00|9040.5|9039.6|9042.1|9041.2|9043.6|9042.7|9040.1|9039.2|495
1610049900000|2021-01-07 20:05:00|9042.2|9041.3|9039.3|9037.8|9042.8|9041.7|9038.8|9037.7|351
1610050200000|2021-01-07 20:10:00|9038.8|9037.9|9042.6|9041.1|9043.4|9042.3|9038.3|9037.4|425
1610050500000|2021-01-07 20:15:00|9042.5|9041|9044.6|9043.7|9045.8|9044.4|9042.2|9041|327
1610050800000|2021-01-07 20:20:00|9044.5|9043.6|9042.6|9041.7|9045|9043.9|9041.8|9040.7|267
1610051100000|2021-01-07 20:25:00|9042.8|9041.9|9043.3|9042.4|9044|9042.9|9042.2|9040.8|259
1610051400000|2021-01-07 20:30:00|9043.4|9042.5|9043.4|9042.5|9044.8|9043.7|9042.8|9041.3|303
1610051700000|2021-01-07 20:35:00|9043.3|9042.4|9043|9042.1|9043.9|9042.9|9042.1|9041|261
1610052000000|2021-01-07 20:40:00|9043.1|9042.2|9041.8|9040.9|9043.5|9042.3|9041.8|9040.6|222
1610052300000|2021-01-07 20:45:00|9041.7|9040.8|9045.7|9044.2|9045.7|9044.2|9041.7|9040.6|268
1610052600000|2021-01-07 20:50:00|9046.1|9044.6|9045.9|9044.4|9048.3|9047.1|9045.6|9044.3|357
1610052900000|2021-01-07 20:55:00|9045.8|9044.3|9042|9040.5|9046.5|9045.3|9041.6|9040.5|420
1610053200000|2021-01-07 21:00:00|9041.9|9041|9041.1|9039.6|9042.2|9041|9038.7|9037.4|410
1610053500000|2021-01-07 21:05:00|9041.2|9039.7|9042.9|9041.4|9043.9|9042.4|9041.1|9039.6|242
1610053800000|2021-01-07 21:10:00|9042.8|9041.3|9043|9041.5|9043.4|9041.9|9040.4|9039.2|374
1610054100000|2021-01-07 21:15:00|9043.1|9041.6|9045.8|9044.3|9047.2|9045.8|9042.5|9041.2|359
1610054400000|2021-01-07 21:20:00|9045.7|9044.2|9047.7|9046.2|9047.9|9046.5|9045.2|9043.7|306
1610054700000|2021-01-07 21:25:00|9047.6|9046.1|9048.9|9047.4|9051.1|9047.9|9046.5|9045.2|477
1610055000000|2021-01-07 21:30:00|9049|9047.5|9048.1|9046.6|9050.9|9049.4|9047.1|9045.6|400
1610055300000|2021-01-07 21:35:00|9048.2|9046.7|9049.6|9048.1|9049.8|9048.3|9047.3|9045.8|295
1610055600000|2021-01-07 21:40:00|9049.7|9048.2|9048|9046.5|9050.4|9048.9|9047.6|9046.1|263
1610055900000|2021-01-07 21:45:00|9047.9|9046.4|9049.8|9048.3|9050.1|9048.6|9047.8|9046.3|251
1610056200000|2021-01-07 21:50:00|9049.9|9048.4|9048.8|9047.3|9051.4|9049.2|9048.4|9046.6|357
1610056500000|2021-01-07 21:55:00|9048.9|9047.4|9051.5|9039.5|9052.1|9047.7|9045.3|9039.3|495
1610056800000|2021-01-07 22:00:00|9051.3|9039.8|9050.8|9038.8|9052.3|9044.1|9047.2|9038|45
1610057100000|2021-01-07 22:05:00|9050.9|9038.9|9050.4|9038.4|9053.8|9041.8|9049.8|9037.8|140
1610057400000|2021-01-07 22:10:00|9050.3|9038.3|9049.9|9037.9|9052.2|9040.2|9048.4|9036.4|150
1610057700000|2021-01-07 22:15:00|9049.8|9037.8|9048.7|9036.7|9050.7|9038.7|9047.4|9035.4|176
1610058000000|2021-01-07 22:20:00|9048.8|9036.8|9048.1|9036.1|9049|9037|9046.9|9035.1|182
1610058300000|2021-01-07 22:25:00|9047.8|9036.4|9047.1|9035.1|9049.1|9037.7|9046.4|9035|177
1610058600000|2021-01-07 22:30:00|9047.2|9035.2|9048.8|9037.9|9049.4|9038.9|9044.5|9035|343
1610058900000|2021-01-07 22:35:00|9048.9|9037.7|9048.2|9037.6|9049.1|9039.8|9046.2|9037.3|273
1610059200000|2021-01-07 22:40:00|9047|9038.4|9046.5|9038.1|9050.2|9040.2|9045.8|9036.8|247
1610059500000|2021-01-07 22:45:00|9047|9037.4|9046|9039.1|9048.1|9040.1|9045.4|9037.4|197
1610059800000|2021-01-07 22:50:00|9046.8|9036.6|9047.2|9040.9|9048.4|9040.9|9046.3|9036.6|286
1610060100000|2021-01-07 22:55:00|9047.1|9039.9|9047.9|9037.9|9049.7|9040.7|9046.3|9036.7|453
1610060400000|2021-01-07 23:00:00|9048.2|9038.3|9046.8|9044.6|9051.1|9045.6|9045.5|9037.4|1110
1610060700000|2021-01-07 23:05:00|9047.1|9044.4|9047.5|9046|9047.9|9046.1|9046.1|9043.8|434
1610061000000|2021-01-07 23:10:00|9047.6|9046.1|9048|9046.5|9048.5|9046.6|9047.2|9045.5|229
1610061300000|2021-01-07 23:15:00|9047.9|9046.4|9048.7|9047.2|9049.3|9047.8|9046.9|9045.4|363
1610061600000|2021-01-07 23:20:00|9048.8|9047.3|9046.5|9045|9049|9047.5|9046.3|9044.8|373
1610061900000|2021-01-07 23:25:00|9046.6|9045.1|9046.8|9045.3|9047|9045.5|9045.8|9044.3|349
1610062200000|2021-01-07 23:30:00|9046.7|9045.2|9044.6|9043.1|9046.8|9045.3|9044.4|9042.9|325
1610062500000|2021-01-07 23:35:00|9044.7|9043.2|9043.8|9042.3|9044.7|9043.2|9042.8|9041.6|353
1610062800000|2021-01-07 23:40:00|9043.7|9042.2|9042.3|9040.8|9043.8|9042.3|9042.1|9040.7|253
1610063100000|2021-01-07 23:45:00|9042.2|9040.7|9042.3|9040.8|9043.2|9041.7|9042|9040.6|349
1610063400000|2021-01-07 23:50:00|9042.1|9040.6|9043.5|9042|9043.7|9042.3|9041.4|9040.2|195
1610063700000|2021-01-07 23:55:00|9043.4|9041.9|9042.6|9041.7|9043.8|9042.3|9042.3|9041|330
1610064000000|2021-01-08 00:00:00|9042.7|9041.8|9044|9042.5|9044.6|9043.3|9041.6|9040.6|598
1610064300000|2021-01-08 00:05:00|9043.8|9042.3|9045.4|9043.9|9045.4|9044.1|9043.1|9041.8|429
1610064600000|2021-01-08 00:10:00|9045.2|9043.7|9045.6|9044.1|9046.1|9044.9|9044.8|9043.3|362
1610064900000|2021-01-08 00:15:00|9045.7|9044.2|9045.7|9044.2|9046.6|9045.2|9044.7|9043.3|395
1610065200000|2021-01-08 00:20:00|9045.6|9044.1|9045.4|9043.9|9046.1|9044.8|9044.8|9043.6|295
1610065500000|2021-01-08 00:25:00|9045.3|9043.8|9043.6|9042.1|9045.4|9044.1|9043|9041.6|362
1610065800000|2021-01-08 00:30:00|9043.7|9042.2|9043.8|9042.3|9044.9|9043.4|9042.1|9040.6|723
1610066100000|2021-01-08 00:35:00|9043.9|9042.4|9041.2|9039.7|9044.2|9042.7|9040.9|9039.4|630
1610066400000|2021-01-08 00:40:00|9041.3|9039.8|9041.3|9039.8|9041.9|9040.4|9039.5|9038.2|517
1610066700000|2021-01-08 00:45:00|9041.6|9040.1|9041.4|9039.9|9042.3|9041.1|9041.2|9039.7|435
1610067000000|2021-01-08 00:50:00|9041.3|9039.8|9041.1|9039.6|9041.5|9040|9040.1|9038.7|449
1610067300000|2021-01-08 00:55:00|9041.3|9039.8|9040.2|9038.7|9041.3|9039.8|9039|9037.6|649
1610067600000|2021-01-08 01:00:00|9040.1|9039.2|9040.8|9039.3|9041.7|9040.3|9039.5|9038.1|668
1610067900000|2021-01-08 01:05:00|9040.7|9039.2|9040.8|9039.3|9042.9|9041.4|9039.7|9038.3|525
1610068200000|2021-01-08 01:10:00|9040.9|9039.4|9037.2|9035.7|9042.3|9040.8|9036.7|9035.2|526
1610068500000|2021-01-08 01:15:00|9037.3|9035.8|9036.9|9035.4|9039.1|9037.6|9034.2|9032.7|927
1610068800000|2021-01-08 01:20:00|9037.1|9035.6|9037.6|9036.1|9038.7|9037.2|9037|9035.5|630
1610069100000|2021-01-08 01:25:00|9037.8|9036.3|9036|9034.5|9038|9036.5|9035.5|9034|512
1610069400000|2021-01-08 01:30:00|9036.1|9034.6|9034.8|9033.3|9038|9036.5|9034.4|9033.3|674
1610069700000|2021-01-08 01:35:00|9034.9|9033.4|9036.9|9035.4|9037.8|9036.6|9034.9|9033.4|684
1610070000000|2021-01-08 01:40:00|9036.8|9035.3|9037|9035.5|9037.9|9036.5|9035.7|9034.3|697
1610070300000|2021-01-08 01:45:00|9036.8|9035.3|9036.6|9035.1|9037.3|9035.8|9035.6|9034.1|528
1610070600000|2021-01-08 01:50:00|9036.5|9035|9037.8|9036.3|9037.9|9036.5|9035.3|9033.8|480
1610070900000|2021-01-08 01:55:00|9037.7|9036.2|9037.8|9036.3|9038.1|9036.7|9036.2|9034.7|517
1610071200000|2021-01-08 02:00:00|9037.7|9036.2|9039.4|9038.5|9040.9|9039.5|9037.4|9035.9|579
1610071500000|2021-01-08 02:05:00|9039.7|9038.2|9039.3|9037.8|9040.7|9039.5|9038.7|9037.2|520
1610071800000|2021-01-08 02:10:00|9039.4|9037.9|9037.2|9035.7|9039.7|9038.2|9037|9035.6|310
1610072100000|2021-01-08 02:15:00|9037.1|9035.6|9038|9036.5|9038.2|9036.9|9037|9035.5|246
1610072400000|2021-01-08 02:20:00|9037.7|9036.8|9038.9|9037.4|9039.3|9038.3|9036.5|9035|407
1610072700000|2021-01-08 02:25:00|9038.6|9037.7|9039.8|9038.3|9040.6|9039.1|9038.6|9037.3|470
1610073000000|2021-01-08 02:30:00|9039.9|9038.4|9040.5|9039|9040.8|9039.4|9038.8|9037.4|375
1610073300000|2021-01-08 02:35:00|9040.4|9038.9|9039.4|9037.9|9041.8|9040.3|9039.4|9037.9|456
1610073600000|2021-01-08 02:40:00|9039.5|9038|9040.4|9038.9|9041.3|9039.8|9039.4|9037.9|463
1610073900000|2021-01-08 02:45:00|9040.5|9039|9041.6|9040.1|9041.7|9040.2|9039.4|9037.9|458
1610074200000|2021-01-08 02:50:00|9041.5|9040|9040.5|9039|9041.6|9040.1|9039.6|9038.2|431
1610074500000|2021-01-08 02:55:00|9040.4|9038.9|9039.4|9037.9|9041|9039.5|9038.1|9037.1|466
1610074800000|2021-01-08 03:00:00|9038.9|9038|9039.5|9038|9039.6|9038.5|9036.6|9035.1|678
1610075100000|2021-01-08 03:05:00|9039.4|9037.9|9040.8|9039.3|9041|9039.7|9038.6|9037.1|420
1610075400000|2021-01-08 03:10:00|9040.7|9039.2|9041.6|9040.1|9041.7|9040.3|9040.1|9038.9|344
1610075700000|2021-01-08 03:15:00|9041.7|9040.2|9042.5|9041|9045.2|9041.3|9041.2|9039.7|448
1610076000000|2021-01-08 03:20:00|9042.6|9041.1|9042.3|9040.8|9043.3|9041.8|9041.6|9040.1|287
1610076300000|2021-01-08 03:25:00|9042.4|9040.9|9041.8|9040.3|9042.8|9041.3|9040.8|9039.5|412
1610076600000|2021-01-08 03:30:00|9041.9|9040.4|9041.2|9039.7|9043|9041.8|9040.3|9039.3|292
1610076900000|2021-01-08 03:35:00|9041.3|9039.8|9041.2|9039.7|9042|9040.7|9040.2|9038.8|355
1610077200000|2021-01-08 03:40:00|9041.1|9039.6|9041.4|9039.9|9042.2|9040.8|9040.8|9039.3|260
1610077500000|2021-01-08 03:45:00|9041.3|9039.8|9041.6|9040.7|9042.1|9040.8|9040.2|9038.7|283
1610077800000|2021-01-08 03:50:00|9042|9040.5|9041.2|9039.7|9042|9040.9|9040.5|9039.1|303
1610078100000|2021-01-08 03:55:00|9041.1|9039.6|9041.5|9040|9041.8|9040.3|9040.8|9039.3|233
1610078400000|2021-01-08 04:00:00|9041.6|9040.1|9043.8|9042.3|9044.1|9042.6|9041.6|9040.1|308
1610078700000|2021-01-08 04:05:00|9043.9|9042.4|9043.9|9042.4|9044.2|9042.7|9043.3|9041.8|266
1610079000000|2021-01-08 04:10:00|9044|9042.5|9044.5|9043|9045|9043.8|9044|9042.5|231
1610079300000|2021-01-08 04:15:00|9044.4|9042.9|9043.8|9042.3|9044.5|9043|9042.8|9041.3|270
1610079600000|2021-01-08 04:20:00|9043.9|9042.4|9043|9041.5|9043.9|9042.4|9042.6|9041.1|219
1610079900000|2021-01-08 04:25:00|9043.1|9041.6|9041.8|9040.3|9043.5|9042|9041.2|9039.9|327
1610080200000|2021-01-08 04:30:00|9041.7|9040.2|9040.8|9039.3|9042.1|9040.9|9040.8|9039.3|272
1610080500000|2021-01-08 04:35:00|9041|9039.5|9040.4|9038.9|9041.9|9040.5|9039.9|9038.4|320
1610080800000|2021-01-08 04:40:00|9040.3|9038.8|9041.4|9039.9|9041.7|9040.2|9040|9038.5|220
1610081100000|2021-01-08 04:45:00|9041.3|9039.8|9042.3|9040.8|9043.4|9041.9|9041.2|9039.7|220
1610081400000|2021-01-08 04:50:00|9042.2|9040.7|9042|9040.5|9042.7|9041.4|9041.9|9040.4|141
1610081700000|2021-01-08 04:55:00|9042.1|9040.6|9044.5|9043|9044.8|9043.6|9041.9|9040.4|245
1610082000000|2021-01-08 05:00:00|9044.6|9043.1|9042.3|9040.8|9044.6|9043.3|9042.2|9040.7|222
1610082300000|2021-01-08 05:05:00|9042.4|9040.9|9042.6|9041.1|9043.1|9041.7|9041.5|9040.4|256
1610082600000|2021-01-08 05:10:00|9042.5|9041|9041|9040.1|9043.6|9042.1|9041|9039.7|239
1610082900000|2021-01-08 05:15:00|9041.5|9040|9040.5|9039|9041.8|9040.6|9039.7|9038.2|255
1610083200000|2021-01-08 05:20:00|9040.6|9039.1|9040.8|9039.3|9041.7|9040.3|9040.3|9038.8|358
1610083500000|2021-01-08 05:25:00|9040.9|9039.4|9039.3|9037.8|9041.5|9040|9039.3|9037.8|361
1610083800000|2021-01-08 05:30:00|9039.9|9038.4|9039.2|9037.7|9040.8|9039.3|9038.1|9036.8|296
1610084100000|2021-01-08 05:35:00|9039.1|9037.6|9040.7|9039.2|9040.9|9039.7|9038.7|9037.2|384
1610084400000|2021-01-08 05:40:00|9040.8|9039.3|9041|9039.5|9041.7|9040.2|9040.3|9039|310
1610084700000|2021-01-08 05:45:00|9041.1|9039.6|9041.8|9040.3|9042.3|9041|9041.1|9039.6|321
1610085000000|2021-01-08 05:50:00|9041.9|9040.4|9040.8|9039.3|9042.2|9040.7|9040.3|9038.8|290
1610085300000|2021-01-08 05:55:00|9040.7|9039.2|9040.1|9038.6|9041.7|9040.2|9039.1|9037.7|380
1610085600000|2021-01-08 06:00:00|9040|9038.5|9041.5|9040|9041.7|9040.3|9039.3|9037.8|391
1610085900000|2021-01-08 06:05:00|9041.6|9040.1|9042.3|9040.8|9042.5|9041|9040.8|9039.3|345
1610086200000|2021-01-08 06:10:00|9042.4|9040.9|9041.1|9039.6|9043.2|9041.9|9041|9039.5|337
1610086500000|2021-01-08 06:15:00|9041|9039.5|9038.7|9037.2|9041.6|9040.4|9038.1|9036.9|387
1610086800000|2021-01-08 06:20:00|9038.8|9037.3|9037.8|9036.3|9039.9|9038.4|9037.3|9036|298
1610087100000|2021-01-08 06:25:00|9037.7|9036.2|9037.5|9036|9038.3|9036.9|9036.3|9035.1|426
1610087400000|2021-01-08 06:30:00|9037.6|9036.1|9038.3|9036.8|9038.9|9037.4|9037.1|9035.9|362
1610087700000|2021-01-08 06:35:00|9038.4|9036.9|9037.8|9036.3|9038.4|9036.9|9036.1|9034.6|304
1610088000000|2021-01-08 06:40:00|9037.7|9036.2|9037.7|9036.2|9038.5|9037.1|9035.8|9034.6|399
1610088300000|2021-01-08 06:45:00|9037.6|9036.1|9037.9|9037|9038.8|9037.6|9036.6|9035.2|417
1610088600000|2021-01-08 06:50:00|9038.1|9036.6|9036.4|9034.9|9038.6|9037.1|9035.8|9034.5|443
1610088900000|2021-01-08 06:55:00|9036.3|9034.8|9036.3|9034|9038|9035.2|9034.3|9032.9|387
1610089200000|2021-01-08 07:00:00|9036|9033.7|9032.4|9030.9|9037.6|9035.1|9031.8|9030.5|410
1610089500000|2021-01-08 07:05:00|9032.5|9031|9032.4|9030.9|9032.5|9031.2|9028.3|9026.9|495
1610089800000|2021-01-08 07:10:00|9032.5|9031|9031.8|9030.3|9033.6|9032.1|9030.5|9029.2|507
1610090100000|2021-01-08 07:15:00|9032|9030.5|9028.9|9027.4|9032.3|9030.9|9028.4|9027|562
1610090400000|2021-01-08 07:20:00|9028.8|9027.3|9032.7|9031.2|9033.2|9031.9|9028.2|9026.7|519
1610090700000|2021-01-08 07:25:00|9032.4|9031.5|9029.1|9027.6|9033.4|9032.3|9028.5|9027.2|490
1610091000000|2021-01-08 07:30:00|9029|9027.5|9025.4|9024.5|9029.7|9028.5|9024.9|9023.8|615
1610091300000|2021-01-08 07:35:00|9025.7|9024.8|9022.1|9020.6|9026.2|9025|9021.7|9020.4|614
1610091600000|2021-01-08 07:40:00|9022|9020.5|9020.8|9016|9022.8|9021.6|9017.7|9016|676
1610091900000|2021-01-08 07:45:00|9017.6|9016.1|9015.2|9013.7|9018.9|9017.4|9014.3|9013.1|753
1610092200000|2021-01-08 07:50:00|9015.1|9013.6|9013.8|9012.9|9015.3|9014.1|9011.7|9010.6|754
1610092500000|2021-01-08 07:55:00|9013.7|9012.8|9014.8|9013.3|9015|9013.8|9012.7|9011.5|878
1610092800000|2021-01-08 08:00:00|9014.3|9013.4|9011.9|9010.4|9017.2|9016|9009.9|9008.4|1248
1610093100000|2021-01-08 08:05:00|9011.8|9010.3|9006|9005.1|9013.5|9012.2|9005.8|9004.8|1027
1610093400000|2021-01-08 08:10:00|9006.1|9005.2|9009.9|9009|9010|9009.1|9005.3|9004.3|955
1610093700000|2021-01-08 08:15:00|9009.7|9008.8|9012.2|9010.7|9012.8|9011.9|9004.6|9003.3|960
1610094000000|2021-01-08 08:20:00|9011.9|9011|9012.6|9011.7|9014.9|9013.8|9011.3|9010.3|874
1610094300000|2021-01-08 08:25:00|9012.4|9011.5|9010.1|9009.2|9014.5|9013.3|9009.7|9008.5|811
1610094600000|2021-01-08 08:30:00|9009.9|9009|9007.3|9006.4|9011.2|9010|9006.1|9005.2|847
1610094900000|2021-01-08 08:35:00|9007.7|9006.2|9005.6|9004.1|9007.7|9006.5|9004|9002.9|781
1610095200000|2021-01-08 08:40:00|9005.7|9004.2|9005.2|9004.3|9008.5|9007.4|9004.3|9003.2|777
1610095500000|2021-01-08 08:45:00|9005.3|9004.4|9006.1|9005.2|9007.7|9006.7|9004.1|9003.1|737
1610095800000|2021-01-08 08:50:00|9006|9005.1|9006.8|9005.9|9007.5|9006.2|9003.2|9002|994
1610096100000|2021-01-08 08:55:00|9007|9005.5|9001.1|9000.2|9007|9006|9001.1|8999.9|868
1610096400000|2021-01-08 09:00:00|9001.2|9000.3|8999.2|8998.3|9003.4|9002.5|8999.1|8997.8|811
1610096700000|2021-01-08 09:05:00|8999|8998.1|9007|9006.1|9007.4|9006.2|8997.4|8996.5|867
1610097000000|2021-01-08 09:10:00|9006.9|9006|9004.3|9003.4|9007.7|9006.6|9004|9002.8|675
1610097300000|2021-01-08 09:15:00|9004.2|9003.3|9003|9002.1|9004.6|9003.4|9002|9000.9|696
1610097600000|2021-01-08 09:20:00|9003.1|9002.2|9001.7|9000.8|9006.4|9005.3|9001.5|9000.4|621
1610097900000|2021-01-08 09:25:00|9001.5|9000.6|9002|9001.1|9003.6|9002.4|8999.9|8998.7|656
1610098200000|2021-01-08 09:30:00|9001.8|9000.9|9000.4|8999.5|9003.5|9002.3|8997.4|8996.2|733
1610098500000|2021-01-08 09:35:00|9000.6|8999.1|8996.1|8995.2|9000.9|8999.5|8995.9|8994.8|720
1610098800000|2021-01-08 09:40:00|8996|8995.1|8997|8996.1|8997.3|8996.2|8994.1|8992.8|677
1610099100000|2021-01-08 09:45:00|8996.9|8996|8995.7|8994.8|8997.9|8996.9|8994.5|8993.4|719
1610099400000|2021-01-08 09:50:00|8995.8|8994.9|8997.5|8996|8997.6|8996.5|8993.6|8992.7|631
1610099700000|2021-01-08 09:55:00|8997|8996.1|9000.6|8999.1|9001|8999.7|8996.1|8994.8|744
1610100000000|2021-01-08 10:00:00|9000.7|8999.2|9000.2|8999.3|9001.5|9000.4|8997.6|8996.5|777
1610100300000|2021-01-08 10:05:00|9000.3|8999.4|9005.4|9004.5|9006.2|9005|8998.9|8997.7|686
1610100600000|2021-01-08 10:10:00|9005.3|9004.4|9005.6|9004.7|9006.4|9005.5|9003.8|9002.8|639
1610100900000|2021-01-08 10:15:00|9005.7|9004.8|9003.4|9002.5|9006.2|9005.3|9003.3|9002.1|614
1610101200000|2021-01-08 10:20:00|9003.7|9002.8|9005.1|9004.2|9005.4|9004.2|9000.7|8999.6|585
1610101500000|2021-01-08 10:25:00|9005|9004.1|9008.5|9007.6|9009.3|9008.2|9004.9|9004|546
1610101800000|2021-01-08 10:30:00|9008.4|9007.5|9007.8|9006.9|9008.8|9007.8|9006.5|9005.4|595
1610102100000|2021-01-08 10:35:00|9007.7|9006.8|9006.6|9005.7|9008.1|9007|9005|9003.7|512
1610102400000|2021-01-08 10:40:00|9006.5|9005.6|9008.3|9007.4|9009.2|9008.2|9006.4|9005.4|650
1610102700000|2021-01-08 10:45:00|9008.4|9007.5|9010.9|9010|9011.2|9010.3|9006.9|9005.8|488
1610103000000|2021-01-08 10:50:00|9011|9010.1|9010|9009.1|9011.2|9010.3|9008.8|9007.9|419
1610103300000|2021-01-08 10:55:00|9010.2|9009.3|9010.9|9010|9012.7|9011.8|9009.9|9008.8|402
1610103600000|2021-01-08 11:00:00|9010.8|9009.9|9006.2|9005.3|9011.4|9010.2|9005.9|9005|446
1610103900000|2021-01-08 11:05:00|9006.3|9005.4|9006.4|9005.5|9006.9|9005.8|9001.6|9000.7|594
1610104200000|2021-01-08 11:10:00|9006.3|9005.4|9007.7|9006.8|9010|9009|9005.9|9004.8|653
1610104500000|2021-01-08 11:15:00|9007.6|9006.7|9008.2|9007.3|9011.6|9010.3|9006.2|9005|625
1610104800000|2021-01-08 11:20:00|9008.1|9007.2|9007.1|9006.2|9009.8|9008.7|9006.2|9004.9|690
1610105100000|2021-01-08 11:25:00|9007.2|9006.3|9008.3|9006.8|9009.8|9008.6|9006|9004.8|518
1610105400000|2021-01-08 11:30:00|9008.1|9007.2|9008.8|9007.9|9010.5|9009.4|9007.2|9006.3|568
1610105700000|2021-01-08 11:35:00|9008.6|9007.7|9010.1|9009.2|9010.9|9010|9006.9|9006|531
1610106000000|2021-01-08 11:40:00|9010|9009.1|9010.7|9009.8|9012.7|9011.8|9010|9009.1|522
1610106300000|2021-01-08 11:45:00|9010.8|9009.9|9011.5|9010.6|9014.3|9013.3|9009.3|9008.1|616
1610106600000|2021-01-08 11:50:00|9011.4|9010.5|9014|9012.5|9014.8|9013.9|9009.9|9008.9|541
1610106900000|2021-01-08 11:55:00|9013.9|9012.4|9012.6|9011.7|9015.9|9014.7|9011.8|9010.7|483
1610107200000|2021-01-08 12:00:00|9012.7|9011.8|9014.8|9013.9|9015.5|9014.6|9011.7|9010.5|450
1610107500000|2021-01-08 12:05:00|9015|9014.1|9012.4|9010.9|9016.1|9015.2|9011.3|9010.4|559
1610107800000|2021-01-08 12:10:00|9012.3|9010.8|9011.8|9010.9|9014.6|9013.7|9010.6|9009.7|487
1610108100000|2021-01-08 12:15:00|9011.7|9010.8|9009.7|9008.8|9012.8|9011.9|9008.8|9007.8|473
1610108400000|2021-01-08 12:20:00|9009.8|9008.9|9008.6|9007.7|9010.5|9009.5|9008|9007.1|439
1610108700000|2021-01-08 12:25:00|9008.3|9007.4|9004.7|9003.8|9008.4|9007.5|9003.9|9003|546
1610109000000|2021-01-08 12:30:00|9005|9004.1|9006.8|9005.9|9008|9007.1|9003.8|9002.8|564
1610109300000|2021-01-08 12:35:00|9006.9|9006|9009.9|9009|9010.1|9009.2|9006.7|9005.7|516
1610109600000|2021-01-08 12:40:00|9009.8|9008.9|9007.7|9006.8|9011.4|9009.9|9007.7|9006.8|435
1610109900000|2021-01-08 12:45:00|9007.5|9006.6|9007.4|9006.5|9008.1|9007.2|9005.6|9004.7|441
1610110200000|2021-01-08 12:50:00|9007.5|9006.6|9008.7|9007.8|9010.9|9010|9007.3|9006.4|509
1610110500000|2021-01-08 12:55:00|9008.8|9007.9|9006.2|9005.3|9010.2|9009.3|9006.1|9005.2|592
1610110800000|2021-01-08 13:00:00|9006.3|9005.4|9010.8|9009.9|9011.9|9011|9005.6|9004.7|709
1610111100000|2021-01-08 13:05:00|9010.9|9010|9009.1|9008.2|9011.6|9010.5|9007.5|9006.6|521
1610111400000|2021-01-08 13:10:00|9009.2|9008.3|9013.3|9012.4|9013.3|9012.4|9008.9|9008|633
1610111700000|2021-01-08 13:15:00|9013.2|9012.3|9012|9011.1|9013.2|9012.3|9010.7|9009.7|596
1610112000000|2021-01-08 13:20:00|9011.9|9011|9011.8|9010.9|9014.6|9013.4|9010.9|9010|550
1610112300000|2021-01-08 13:25:00|9011.6|9010.7|9017.9|9009.9|9019.9|9014.6|9009.3|9006.9|891
1610112600000|2021-01-08 13:30:00|9017.2|9009.5|9015.2|9013.7|9020.6|9015.7|9011.5|9006.8|1807
1610112900000|2021-01-08 13:35:00|9015.3|9013.8|9009.6|9008.1|9016.1|9014.6|9008.8|9007.3|1327
1610113200000|2021-01-08 13:40:00|9009.5|9008|9018.1|9016.6|9020|9018.5|9008.6|9007.1|1600
1610113500000|2021-01-08 13:45:00|9017.9|9016.4|9013.4|9011.9|9019.9|9018.4|9011.3|9010.2|1348
1610113800000|2021-01-08 13:50:00|9013.3|9011.8|9011|9009.5|9015|9013.9|9008.8|9007.6|1213
1610114100000|2021-01-08 13:55:00|9011.1|9009.6|9011.1|9010.2|9012.8|9011.8|9008.9|9007.5|1229
1610114400000|2021-01-08 14:00:00|9010.6|9009.7|9011.8|9010.3|9013.6|9012.1|9009.8|9008.5|1040
1610114700000|2021-01-08 14:05:00|9011.6|9010.1|9008.8|9007.9|9012.7|9011.4|9007.4|9006.4|886
1610115000000|2021-01-08 14:10:00|9008.9|9008|9010.9|9009.4|9012.1|9010.9|9008|9007|793
1610115300000|2021-01-08 14:15:00|9011|9009.5|9014.4|9013.5|9015.5|9014.6|9009.1|9008.2|720
1610115600000|2021-01-08 14:20:00|9014.5|9013.6|9012.6|9011.7|9015.3|9014.2|9012.1|9011|695
1610115900000|2021-01-08 14:25:00|9012.5|9011.6|9011.3|9010.4|9013.7|9012.8|9007.7|9006.7|1009
1610116200000|2021-01-08 14:30:00|9010.7|9009.8|9011.4|9009.9|9014|9012.8|9008.5|9007.5|1198
1610116500000|2021-01-08 14:35:00|9011.5|9010|9014.7|9013.2|9016|9014.7|9011.1|9009.8|1053
1610116800000|2021-01-08 14:40:00|9014.6|9013.7|9011.6|9010.7|9017.3|9016.1|9011.3|9010.2|1118
1610117100000|2021-01-08 14:45:00|9011.7|9010.8|9017.5|9016|9020.8|9019.8|9010.9|9009.6|1234
1610117400000|2021-01-08 14:50:00|9017.2|9016.3|9016|9015.1|9020.6|9019.4|9014.2|9013.1|1369
1610117700000|2021-01-08 14:55:00|9015.9|9015|9018.3|9016.8|9018.8|9017.7|9013|9012.1|1203
1610118000000|2021-01-08 15:00:00|9018.4|9016.9|9020.6|9019.1|9022.6|9021.3|9014.6|9013.2|1165
1610118300000|2021-01-08 15:05:00|9020.7|9019.2|9015.3|9014.4|9022.5|9021|9014.9|9013.6|1139
1610118600000|2021-01-08 15:10:00|9015.4|9014.5|9016|9014.5|9019.6|9018.4|9014.4|9013.2|908
1610118900000|2021-01-08 15:15:00|9015.6|9014.7|9016|9015.1|9020.9|9019.6|9014.2|9013.1|974
1610119200000|2021-01-08 15:20:00|9016.1|9015.2|9021.8|9020.3|9023.2|9022.2|9015.9|9014.8|1195
1610119500000|2021-01-08 15:25:00|9021.5|9020.6|9021.4|9019.9|9022.4|9021.2|9017.4|9016.4|1185
1610119800000|2021-01-08 15:30:00|9021.2|9019.7|9021.5|9020.6|9021.8|9020.7|9016.8|9015.4|987
1610120100000|2021-01-08 15:35:00|9021.4|9020.5|9021.4|9020.5|9023.6|9022.5|9018.4|9017.2|947
1610120400000|2021-01-08 15:40:00|9021.3|9020.4|9019.2|9018.3|9022.6|9021.5|9018.3|9017.4|858
1610120700000|2021-01-08 15:45:00|9019.6|9018.1|9016|9015.1|9020.5|9019.6|9014.8|9013.7|848
1610121000000|2021-01-08 15:50:00|9015.9|9015|9016.3|9014.8|9018.7|9017.3|9014.4|9013|972
1610121300000|2021-01-08 15:55:00|9016|9015.1|9018.3|9017.4|9020.6|9019.6|9013.9|9013|1244
1610121600000|2021-01-08 16:00:00|9018|9017.1|9016.4|9015.5|9020.4|9019.5|9015.1|9014.2|1334
1610121900000|2021-01-08 16:05:00|9016.2|9015.3|9018.6|9017.1|9019.7|9018.7|9015|9013.9|1110
1610122200000|2021-01-08 16:10:00|9018.5|9017|9020.8|9019.9|9022.2|9021.2|9015.5|9014.6|965
1610122500000|2021-01-08 16:15:00|9021.1|9019.6|9024.3|9022.8|9025.4|9023.9|9019|9018.1|1224
1610122800000|2021-01-08 16:20:00|9023.8|9022.3|9022|9020.5|9028.2|9026.8|9021.7|9020.4|1194
1610123100000|2021-01-08 16:25:00|9021.9|9020.4|9024.6|9023.1|9026.4|9025.2|9021.7|9020.4|980
1610123400000|2021-01-08 16:30:00|9024.7|9023.2|9025|9024.1|9026.3|9024.9|9022.5|9021.3|853
1610123700000|2021-01-08 16:35:00|9024.9|9024|9025.5|9024.6|9026.2|9025.2|9023.1|9022.2|787
1610124000000|2021-01-08 16:40:00|9025.7|9024.2|9025.3|9023.8|9027|9025.8|9023.8|9022.5|763
1610124300000|2021-01-08 16:45:00|9025.7|9024.2|9026.2|9025.3|9028.6|9027.5|9025|9023.9|651
1610124600000|2021-01-08 16:50:00|9026.5|9025|9023.4|9022.5|9026.6|9025.7|9022.8|9021.7|709
1610124900000|2021-01-08 16:55:00|9023.6|9022.1|9020.9|9019.4|9024.1|9023|9020.5|9019.3|587
1610125200000|2021-01-08 17:00:00|9020.8|9019.3|9021|9019.5|9021.9|9020.9|9019.1|9017.9|769
1610125500000|2021-01-08 17:05:00|9020.7|9019.8|9014.1|9013.2|9020.9|9019.9|9014|9012.9|745
1610125800000|2021-01-08 17:10:00|9014.2|9013.3|9016.7|9015.8|9017.6|9016.4|9014|9013|481
1610126100000|2021-01-08 17:15:00|9017.1|9015.6|9015.4|9014.5|9017.4|9016.1|9014.2|9013|648
1610126400000|2021-01-08 17:20:00|9015.3|9014.4|9014.8|9013.3|9015.5|9014.6|9012.1|9010.7|612
1610126700000|2021-01-08 17:25:00|9014.9|9013.4|9010.5|9009.6|9015.5|9014.3|9010.5|9009.4|783
1610127000000|2021-01-08 17:30:00|9010.4|9009.5|9008.5|9007.6|9012.8|9011.6|9007.4|9005.9|759
1610127300000|2021-01-08 17:35:00|9008.4|9007.5|9008.8|9007.9|9010.5|9009.4|9007.7|9006.6|662
1610127600000|2021-01-08 17:40:00|9008.7|9007.8|9009.1|9007.6|9012.7|9011.6|9007.6|9006.4|741
1610127900000|2021-01-08 17:45:00|9008.9|9008|9008.5|9007|9010|9008.9|9008.1|9006.9|610
1610128200000|2021-01-08 17:50:00|9008.6|9007.1|9007.1|9006.2|9009.2|9007.8|9005.2|9004.3|722
1610128500000|2021-01-08 17:55:00|9006.9|9006|9005.8|9004.9|9007.8|9006.9|9004.9|9003.7|864
1610128800000|2021-01-08 18:00:00|9005.7|9004.8|9003.3|9002.4|9007.2|9006.3|9003.1|9001.9|650
1610129100000|2021-01-08 18:05:00|9003.5|9002|9001.2|9000.3|9005|9004.1|9001|8999.9|508
1610129400000|2021-01-08 18:10:00|9001.5|9000.6|9005|9004.1|9005.1|9004.1|9000.8|8999.7|639
1610129700000|2021-01-08 18:15:00|9005.2|9004.3|9007.6|9006.7|9007.8|9006.8|9002.5|9001.5|717
1610130000000|2021-01-08 18:20:00|9007.5|9006.1|9005.8|9004.9|9009.2|9008|9004.3|9003.3|802
1610130300000|2021-01-08 18:25:00|9005.7|9004.8|9007.1|9006.2|9007.7|9006.6|9003.8|9002.7|874
1610130600000|2021-01-08 18:30:00|9007.4|9005.9|9005.1|9004.2|9007.9|9006.6|9004.7|9003.5|745
1610130900000|2021-01-08 18:35:00|9005|9004.1|9002.3|9001.4|9005.7|9004.4|9002.1|9001.2|734
1610131200000|2021-01-08 18:40:00|9002.5|9001.6|9003.9|9002.4|9005.7|9004.8|9001.2|8999.9|921
1610131500000|2021-01-08 18:45:00|9003.5|9002.6|9000.6|8999.7|9004.2|9003|8999.6|8998.5|898
1610131800000|2021-01-08 18:50:00|9001.2|8999.5|9004.2|9002.7|9004.7|9003.2|8998.5|8997.4|951
1610132100000|2021-01-08 18:55:00|9004.3|9002.8|8998.4|8997.5|9004.4|9002.9|8998|8997|922
1610132400000|2021-01-08 19:00:00|8998.6|8997.1|8998.9|8997.4|9000.3|8999.2|8997.3|8995.9|800
1610132700000|2021-01-08 19:05:00|8998.8|8997.3|8999.4|8997.9|9001.9|9000.7|8998.6|8997.1|782
1610133000000|2021-01-08 19:10:00|8999.5|8998|9002.5|9001|9003.4|9001.9|8999.4|8997.9|555
1610133300000|2021-01-08 19:15:00|9002.4|9000.9|9003.9|9002.4|9004.3|9003|9002.2|9000.7|575
1610133600000|2021-01-08 19:20:00|9003.8|9002.3|9002.2|9001.3|9004.2|9002.9|9001.8|9000.4|537
1610133900000|2021-01-08 19:25:00|9002.6|9001.1|9001|9000.1|9003.6|9002.4|9000.3|8999.3|565
1610134200000|2021-01-08 19:30:00|9001.4|8999.9|9000.8|8999.3|9001.5|9000|8998.5|8997.4|601
1610134500000|2021-01-08 19:35:00|9000.9|8999.4|9002.9|9001.4|9003.7|9002.4|9000.1|8998.8|526
1610134800000|2021-01-08 19:40:00|9002.8|9001.3|9004.6|9003.1|9005.3|9003.9|9002.6|9001.1|511
1610135100000|2021-01-08 19:45:00|9004.5|9003|9004.5|9003|9005.1|9003.6|9003.1|9001.6|492
1610135400000|2021-01-08 19:50:00|9004.6|9003.1|9006.1|9004.6|9006.5|9005|9004.5|9003|456
1610135700000|2021-01-08 19:55:00|9006|9004.5|9006.2|9005.3|9008.6|9007.7|9004.5|9003.6|548
1610136000000|2021-01-08 20:00:00|9006.3|9005.4|9007.4|9005.9|9008.1|9006.6|9005.4|9003.9|497
1610136300000|2021-01-08 20:05:00|9007.3|9005.8|9008.4|9006.9|9008.8|9007.7|9005.6|9002.5|557
1610136600000|2021-01-08 20:10:00|9008.5|9007|9008.5|9007|9008.8|9007.5|9006.6|9005.1|409
1610136900000|2021-01-08 20:15:00|9008.4|9006.9|9009.2|9007.7|9009.7|9008.5|9007.6|9006.3|388
1610137200000|2021-01-08 20:20:00|9009.1|9007.6|9008.6|9007.1|9009.5|9008.2|9008.3|9006.8|226
1610137500000|2021-01-08 20:25:00|9008.7|9007.2|9008.4|9006.9|9009.2|9007.7|9007.7|9006.2|255
1610137800000|2021-01-08 20:30:00|9008.3|9006.8|9010.2|9008.7|9010.7|9009.2|9007.4|9005.9|455
1610138100000|2021-01-08 20:35:00|9010.1|9008.6|9009.6|9008.1|9010.3|9008.9|9009|9007.7|202
1610138400000|2021-01-08 20:40:00|9009.5|9008|9008.2|9006.7|9009.9|9008.4|9007.9|9006.4|317
1610138700000|2021-01-08 20:45:00|9008.4|9006.9|9009.8|9008.3|9010.3|9008.8|9008.3|9006.8|392
1610139000000|2021-01-08 20:50:00|9009.7|9008.2|9010.7|9009.2|9011.7|9010.2|9009.1|9007.6|470
1610139300000|2021-01-08 20:55:00|9010.8|9009.3|9015.2|9013.7|9016.4|9014.9|9010.4|9008.9|557
1610139600000|2021-01-08 21:00:00|9015.1|9013.6|9015.8|9014.3|9017.5|9016|9014.2|9012.7|587
1610139900000|2021-01-08 21:05:00|9015.7|9014.2|9012.7|9011.2|9015.9|9014.4|9012.4|9010.9|540
1610140200000|2021-01-08 21:10:00|9012.8|9011.3|9013.2|9011.7|9014.7|9013.2|9012|9010.5|357
1610140500000|2021-01-08 21:15:00|9012.7|9011.2|9014.7|9013.2|9015.1|9013.6|9012.7|9011.2|382
1610140800000|2021-01-08 21:20:00|9014.6|9013.1|9016|9014.5|9018.9|9017.4|9014.3|9012.8|383
1610141100000|2021-01-08 21:25:00|9016.1|9014.6|9015.8|9014.3|9016.6|9015.1|9014|9012.7|328
1610141400000|2021-01-08 21:30:00|9015.7|9014.2|9016.3|9014.8|9017.3|9015.9|9014.5|9013|374
1610141700000|2021-01-08 21:35:00|9016.4|9014.9|9014.4|9012.9|9016.4|9014.9|9012.4|9010.9|432
1610142000000|2021-01-08 21:40:00|9014.2|9012.7|9015.9|9014.4|9016|9014.5|9013.4|9011.9|478
1610142300000|2021-01-08 21:45:00|9016|9014.5|9015.5|9014|9017|9015.5|9013.8|9012.3|544
1610142600000|2021-01-08 21:50:00|9015.1|9013.6|9013|9011.5|9019.3|9014.4|9012.1|9006.2|602
1610142900000|2021-01-08 21:55:00|9011.9|9010.4|9017.6|9009|9019.2|9013.7|9009.1|9002.4|627
1610312400000|2021-01-10 21:00:00|9020.3|9003.3|9020.3|9003.3|9020.3|9003.3|9020.3|9003.3|1
1610313900000|2021-01-10 21:25:00|9020.9|8998.9|9026.6|9004.6|9027|9005|9020.9|8998.9|18
1610314200000|2021-01-10 21:30:00|9026.9|9004.9|9025.9|9003.9|9027|9005|9025.1|9003.1|8
1610314500000|2021-01-10 21:35:00|9026|9004|9025.5|9003.5|9027.5|9005.5|9025.2|9003.2|11
1610315100000|2021-01-10 21:45:00|9024.7|9002.7|9025.2|9003.2|9025.5|9003.5|9023.4|9001.4|11
1610315400000|2021-01-10 21:50:00|9024.5|9002.5|9026.7|9004.7|9027.2|9005.2|9024.5|9002.5|9
1610315700000|2021-01-10 21:55:00|9026.1|9004.1|9025.2|9003.2|9026.7|9004.7|9024.6|9002.6|13
1610316000000|2021-01-10 22:00:00|9026.8|9004.8|9028.1|9006.1|9028.8|9006.8|9023.8|9001.8|14
1610316300000|2021-01-10 22:05:00|9028.6|9006.6|9020.1|8998.1|9029|9007|9019.8|8997.8|117
1610316600000|2021-01-10 22:10:00|9020.5|8998.5|9026.1|9004.1|9031.4|9009.4|9018.6|8996.6|179
1610316900000|2021-01-10 22:15:00|9026.2|9004.2|9020.2|8998.2|9028|9006|9019.4|8997.4|143
1610317200000|2021-01-10 22:20:00|9021.1|8999.1|9020.8|8998.8|9025.1|9003.1|9018.8|8996.8|113
1610317500000|2021-01-10 22:25:00|9020.1|8998.1|9027.3|9005.3|9030.9|9008.9|9018.4|8996.4|160
1610317800000|2021-01-10 22:30:00|9028.4|9006.4|9025.9|9003.9|9028.4|9006.4|9024.5|9002.5|111
1610318100000|2021-01-10 22:35:00|9025.2|9003.2|9021.9|8999.9|9026.5|9004.5|9021.6|8999.6|202
1610318400000|2021-01-10 22:40:00|9023.8|9001.8|9018.2|9006.2|9025.1|9007.7|9011.7|8999.5|184
1610318700000|2021-01-10 22:45:00|9018.1|9006.1|9014.9|9002.9|9020|9008|9014.8|9002.8|125
1610319000000|2021-01-10 22:50:00|9014.8|9002.8|9018.6|9006.6|9019.4|9007.4|9012.9|9000.9|157
1610319300000|2021-01-10 22:55:00|9018.5|9006.5|9017.8|9005.8|9019.6|9007.6|9010.3|8998.3|121
1610319600000|2021-01-10 23:00:00|9017.5|9005.5|9015.8|9014.3|9020.6|9015.7|9008.9|9000.2|956
1610319900000|2021-01-10 23:05:00|9015.9|9014.4|9013.9|9012.4|9019.7|9018.2|9013.3|9011.8|930
1610320200000|2021-01-10 23:10:00|9013.7|9012.2|9013.2|9011.7|9014.9|9013.4|9011.3|9009.8|753
1610320500000|2021-01-10 23:15:00|9013.3|9011.8|9011|9009.5|9014.3|9012.8|9010.5|9009|658
1610320800000|2021-01-10 23:20:00|9011.1|9009.6|9012.7|9011.2|9013.9|9012.6|9010.2|9008.7|597
1610321100000|2021-01-10 23:25:00|9012.8|9011.3|9014.5|9013|9014.7|9013.2|9011.9|9010.4|453
1610321400000|2021-01-10 23:30:00|9014.4|9012.9|9012.9|9011.4|9015.4|9013.9|9011.6|9010.1|549
1610321700000|2021-01-10 23:35:00|9013|9011.5|9012.9|9011.4|9013.6|9012.1|9011.6|9010.1|526
1610322000000|2021-01-10 23:40:00|9012.6|9011.1|9014.6|9013.1|9018.6|9017.1|9011.2|9009.7|939
1610322300000|2021-01-10 23:45:00|9015|9013.5|9016.2|9014.7|9016.3|9014.8|9013.2|9011.7|747
1610322600000|2021-01-10 23:50:00|9016.6|9015.1|9018.2|9016.7|9020.2|9018.7|9015.3|9013.8|722
1610322900000|2021-01-10 23:55:00|9018.1|9016.6|9015.6|9014.1|9019.8|9018.3|9015.5|9014|978
1610323200000|2021-01-11 00:00:00|9015.7|9014.2|9015.3|9013.8|9016.4|9014.9|9013.3|9011.8|879
1610323500000|2021-01-11 00:05:00|9014.6|9013.7|9013.6|9012.1|9015.4|9013.9|9013.3|9011.8|509
1610323800000|2021-01-11 00:10:00|9013.7|9012.2|9012.9|9011.4|9016.1|9014.6|9012.1|9010.6|641
1610324100000|2021-01-11 00:15:00|9012.8|9011.3|9012.5|9011|9014.3|9012.8|9012|9010.8|613
1610324400000|2021-01-11 00:20:00|9012.4|9010.9|9011.7|9010.2|9013.4|9011.9|9011.1|9009.6|496
1610324700000|2021-01-11 00:25:00|9011.6|9010.1|9011.2|9009.7|9012.9|9011.4|9010.3|9008.8|596
1610325000000|2021-01-11 00:30:00|9012|9010.5|9012.2|9010.7|9014.6|9013.1|9011.5|9010|673
1610325300000|2021-01-11 00:35:00|9012.5|9011|9012.2|9010.7|9014.1|9012.6|9011.4|9009.9|722
1610325600000|2021-01-11 00:40:00|9012.5|9011|9012.4|9010.9|9013|9011.5|9011.2|9009.7|471
1610325900000|2021-01-11 00:45:00|9012.6|9011.1|9011.5|9010|9013.6|9012.1|9011.1|9009.6|507
1610326200000|2021-01-11 00:50:00|9011.4|9009.9|9011.8|9010.3|9012.6|9011.1|9009.7|9008.2|406
1610326500000|2021-01-11 00:55:00|9011.9|9010.4|9011.4|9009.9|9012.8|9011.5|9010.9|9009.4|393
1610326800000|2021-01-11 01:00:00|9011.7|9010.2|9012.6|9011.1|9013.2|9011.7|9010.7|9009.2|541
1610327100000|2021-01-11 01:05:00|9012.7|9011.2|9012.2|9010.7|9013.5|9012.1|9011.8|9010.5|323
1610327400000|2021-01-11 01:10:00|9012.5|9011|9012.2|9010.7|9013.1|9011.7|9011.5|9010.1|378
1610327700000|2021-01-11 01:15:00|9012.3|9010.8|9010.6|9009.1|9013.2|9011.7|9009.4|9007.9|684
1610328000000|2021-01-11 01:20:00|9010.5|9009|9012.6|9011.1|9012.8|9011.4|9008.8|9007.6|626
1610328300000|2021-01-11 01:25:00|9012.5|9011|9012.9|9011.4|9013.7|9012.4|9011.6|9010.1|468
1610328600000|2021-01-11 01:30:00|9012.8|9011.3|9013.4|9011.9|9013.6|9012.1|9009.9|9008.4|548
1610328900000|2021-01-11 01:35:00|9013.5|9012|9013.1|9011.6|9014.2|9012.7|9011.6|9010.1|692
1610329200000|2021-01-11 01:40:00|9013|9011.5|9012.5|9011|9013.7|9012.2|9011.7|9010.2|504
1610329500000|2021-01-11 01:45:00|9012.4|9010.9|9014.9|9013.4|9015.2|9013.7|9012.4|9010.9|531
1610329800000|2021-01-11 01:50:00|9015|9013.5|9015.4|9013.9|9016.1|9014.6|9014.4|9012.9|461
1610330100000|2021-01-11 01:55:00|9015.5|9014|9015|9014.1|9016.1|9014.6|9014.7|9013.3|339
1610330400000|2021-01-11 02:00:00|9015.2|9013.7|9014.6|9013.1|9015.6|9014.2|9013.5|9012.2|559
1610330700000|2021-01-11 02:05:00|9014.5|9013|9015.9|9014.4|9015.9|9014.5|9012.9|9011.4|778
1610331000000|2021-01-11 02:10:00|9015.8|9014.3|9013.6|9012.1|9015.9|9014.4|9013.4|9011.9|566
1610331300000|2021-01-11 02:15:00|9013.5|9012|9014.9|9013.4|9016.3|9015|9013.4|9011.9|553
1610331600000|2021-01-11 02:20:00|9014.8|9013.3|9014.6|9013.1|9015.1|9013.6|9012.8|9011.7|558
1610331900000|2021-01-11 02:25:00|9014.7|9013.2|9012.3|9010.8|9015.4|9013.9|9012.2|9010.7|588
1610332200000|2021-01-11 02:30:00|9012.4|9010.9|9013|9011.5|9013.2|9011.7|9011.6|9010.1|505
1610332500000|2021-01-11 02:35:00|9012.9|9011.4|9013.3|9011.8|9013.8|9012.3|9012.2|9010.8|363
1610332800000|2021-01-11 02:40:00|9013.4|9011.9|9014.9|9013.4|9015|9013.5|9013.2|9011.9|435
1610333100000|2021-01-11 02:45:00|9015|9013.5|9016.8|9015.9|9017.1|9016.1|9014.9|9013.4|418
1610333400000|2021-01-11 02:50:00|9016.9|9016|9013.3|9011.8|9017.3|9016|9012.8|9011.3|558
1610333700000|2021-01-11 02:55:00|9013.4|9011.9|9012.2|9010.7|9013.9|9012.4|9010.8|9009.6|523
1610334000000|2021-01-11 03:00:00|9012.4|9010.9|9013.3|9011.8|9013.4|9011.9|9011.2|9009.9|487
1610334300000|2021-01-11 03:05:00|9013.2|9011.7|9013.6|9012.1|9014|9012.5|9012.3|9010.8|269
1610334600000|2021-01-11 03:10:00|9013.5|9012|9014.1|9012.6|9014.6|9013.2|9012.5|9011|382
1610334900000|2021-01-11 03:15:00|9014.3|9012.8|9013.6|9012.1|9014.9|9013.4|9013|9011.5|461
1610335200000|2021-01-11 03:20:00|9013.5|9012|9015|9013.5|9015.7|9014.2|9013.4|9011.9|445
1610335500000|2021-01-11 03:25:00|9015.1|9013.6|9015.9|9014.4|9015.9|9014.4|9014.1|9012.6|540
1610335800000|2021-01-11 03:30:00|9015.8|9014.3|9014.8|9013.3|9015.9|9014.4|9013.9|9012.7|550
1610336100000|2021-01-11 03:35:00|9014.7|9013.2|9015.4|9013.9|9016.1|9014.6|9014|9012.7|375
1610336400000|2021-01-11 03:40:00|9015.5|9014|9014.7|9013.2|9015.8|9014.3|9013.7|9012.6|330
1610336700000|2021-01-11 03:45:00|9014.8|9013.3|9015|9013.5|9016.5|9015|9014.4|9013|455
1610337000000|2021-01-11 03:50:00|9015.1|9013.6|9015.4|9013.9|9015.8|9014.4|9014.5|9013|398
1610337300000|2021-01-11 03:55:00|9015.6|9014.1|9014.5|9013|9015.6|9014.4|9013.3|9011.8|450
1610337600000|2021-01-11 04:00:00|9014.4|9012.9|9014.9|9013.4|9015.3|9013.9|9014|9012.5|338
1610337900000|2021-01-11 04:05:00|9015|9013.5|9015.5|9014|9015.8|9014.3|9014.5|9013|281
1610338200000|2021-01-11 04:10:00|9015.4|9013.9|9014.3|9012.8|9016.4|9015.1|9014.1|9012.6|313
1610338500000|2021-01-11 04:15:00|9014.4|9012.9|9014.6|9013.1|9016.3|9014.8|9012|9010.7|525
1610338800000|2021-01-11 04:20:00|9014.5|9013|9015.1|9013.6|9016.1|9014.6|9014.2|9012.7|393
1610339100000|2021-01-11 04:25:00|9015.2|9013.7|9015.5|9014|9015.6|9014.2|9014|9012.5|673
1610339400000|2021-01-11 04:30:00|9015.3|9013.8|9015.2|9013.7|9016.3|9014.9|9014.3|9012.8|739
1610339700000|2021-01-11 04:35:00|9015.3|9013.8|9016.2|9014.7|9016.5|9015|9014.4|9012.9|406
1610340000000|2021-01-11 04:40:00|9016.1|9014.6|9016.6|9015.1|9017|9015.5|9015.2|9013.7|404
1610340300000|2021-01-11 04:45:00|9016.9|9015.4|9016.1|9014.6|9017.6|9016.1|9015.5|9014|449
1610340600000|2021-01-11 04:50:00|9016.2|9014.7|9018.7|9017.2|9019.4|9018|9016|9014.5|499
1610340900000|2021-01-11 04:55:00|9018.8|9017.3|9018.9|9017.4|9019.9|9018.4|9018.4|9016.9|351
1610341200000|2021-01-11 05:00:00|9019.1|9017.6|9018.8|9017.3|9020.4|9018.9|9018.7|9017.2|449
1610341500000|2021-01-11 05:05:00|9018.6|9017.1|9018|9016.5|9019|9017.5|9017.8|9016.3|384
1610341800000|2021-01-11 05:10:00|9017.9|9016.4|9017.8|9016.3|9018.2|9016.8|9017.2|9015.7|316
1610342100000|2021-01-11 05:15:00|9017.9|9016.4|9020.5|9019|9020.7|9019.2|9017|9015.5|397
1610342400000|2021-01-11 05:20:00|9020.6|9019.1|9020.8|9019.3|9021.7|9020.4|9020.3|9018.8|292
1610342700000|2021-01-11 05:25:00|9020.6|9019.1|9019.7|9018.2|9020.8|9019.3|9019.4|9017.9|292
1610343000000|2021-01-11 05:30:00|9019.8|9018.3|9020|9018.5|9021.1|9019.6|9019|9017.8|495
1610343300000|2021-01-11 05:35:00|9020.1|9018.6|9020.3|9018.8|9021.1|9019.6|9019.6|9018.4|417
1610343600000|2021-01-11 05:40:00|9020.2|9018.7|9021.3|9019.8|9022.4|9020.9|9019.8|9018.3|448
1610343900000|2021-01-11 05:45:00|9021.2|9019.7|9021.3|9019.8|9021.7|9020.4|9019.9|9018.4|333
1610344200000|2021-01-11 05:50:00|9021.4|9019.9|9020.9|9019.4|9023.7|9022.2|9020.7|9019.2|287
1610344500000|2021-01-11 05:55:00|9021|9019.5|9023.3|9021.8|9023.7|9022.6|9020.6|9019.1|623
1610344800000|2021-01-11 06:00:00|9023.4|9021.9|9025.4|9023.9|9026|9024.5|9022.2|9020.7|535
1610345100000|2021-01-11 06:05:00|9025.5|9024|9025.7|9024.2|9026.1|9024.6|9024|9022.7|484
1610345400000|2021-01-11 06:10:00|9025.8|9024.3|9025.6|9024.1|9026.7|9025.2|9025|9023.5|475
1610345700000|2021-01-11 06:15:00|9025.5|9024|9023.3|9021.8|9026.3|9024.8|9022.4|9020.9|567
1610346000000|2021-01-11 06:20:00|9023.2|9021.7|9022.1|9020.6|9024.3|9022.8|9021.8|9020.3|422
1610346300000|2021-01-11 06:25:00|9022|9020.5|9022.2|9020.7|9023.2|9021.7|9021.7|9020.3|403
1610346600000|2021-01-11 06:30:00|9022.3|9020.8|9020.7|9019.2|9023.5|9022|9020.6|9019.1|440
1610346900000|2021-01-11 06:35:00|9020.8|9019.3|9020.8|9019.3|9021.4|9019.9|9018.3|9017.1|487
1610347200000|2021-01-11 06:40:00|9020.9|9019.4|9022.2|9020.7|9023|9021.5|9020.5|9019|321
1610347500000|2021-01-11 06:45:00|9022.1|9020.6|9024.6|9023.1|9026.5|9025|9021.8|9020.6|382
1610347800000|2021-01-11 06:50:00|9024.7|9023.2|9023.8|9022.3|9025.5|9024|9022.5|9021|373
1610348100000|2021-01-11 06:55:00|9023.7|9022.2|9022.2|9020.7|9023.9|9022.4|9021.7|9020.3|314
1610348400000|2021-01-11 07:00:00|9022.1|9020.6|9021.4|9019.9|9023.3|9022.1|9019.8|9018.3|579
1610348700000|2021-01-11 07:05:00|9021.5|9020|9024.4|9022.9|9024.5|9023|9020.8|9019.7|431
1610349000000|2021-01-11 07:10:00|9024.3|9022.8|9027.5|9026|9028.3|9027.1|9023.1|9021.6|463
1610349300000|2021-01-11 07:15:00|9027.7|9026.2|9030.4|9028.9|9030.7|9029.2|9026.6|9025.3|635
1610349600000|2021-01-11 07:20:00|9030.5|9029|9028.4|9026.9|9030.7|9029.4|9026.7|9025.4|539
1610349900000|2021-01-11 07:25:00|9028.5|9027|9030.7|9029.2|9030.7|9029.2|9026.6|9025.4|538
1610350200000|2021-01-11 07:30:00|9030.6|9029.1|9032.1|9031.2|9034.8|9033.3|9029.4|9028.2|622
1610350500000|2021-01-11 07:35:00|9032.2|9031.3|9030.5|9029.6|9033.4|9032.1|9030|9028.9|734
1610350800000|2021-01-11 07:40:00|9030.6|9029.7|9031.3|9030.4|9034.1|9032.9|9030.5|9029.3|559
1610351100000|2021-01-11 07:45:00|9031.4|9030.5|9034.4|9032.9|9034.9|9033.7|9029.9|9028.9|502
1610351400000|2021-01-11 07:50:00|9034.1|9033.2|9029.2|9028.3|9034.2|9033.3|9027.8|9026.9|464
1610351700000|2021-01-11 07:55:00|9029.1|9028.2|9033|9031.5|9033.1|9031.9|9028.9|9028|601
1610352000000|2021-01-11 08:00:00|9032.8|9031.9|9031.4|9030.5|9033.5|9032.1|9028.9|9027.8|1005
1610352300000|2021-01-11 08:05:00|9031.5|9030.6|9032.6|9031.1|9032.6|9031.4|9029|9028.1|732
1610352600000|2021-01-11 08:10:00|9032.4|9031.5|9034|9032.5|9035|9033.8|9032|9030.8|635
1610352900000|2021-01-11 08:15:00|9033.8|9032.3|9035.4|9034.5|9035.5|9034.5|9029.6|9028.5|731
1610353200000|2021-01-11 08:20:00|9035.5|9034|9035.9|9035|9037.5|9036.6|9034|9033.1|672
1610353500000|2021-01-11 08:25:00|9036|9035.1|9030.7|9029.8|9036.7|9035.8|9029.9|9028.8|692
1610353800000|2021-01-11 08:30:00|9030.9|9030|9034.9|9034|9036|9035.1|9030.9|9029.7|772
1610354100000|2021-01-11 08:35:00|9034.8|9033.9|9036|9035.1|9037.1|9036.2|9033.5|9032.6|652
1610354400000|2021-01-11 08:40:00|9036.1|9035.2|9033.3|9032.4|9036.4|9035.3|9031.4|9030.3|554
1610354700000|2021-01-11 08:45:00|9033.1|9032.2|9033.8|9032.3|9033.8|9032.9|9030.9|9029.7|632
1610355000000|2021-01-11 08:50:00|9033.4|9032.5|9031.5|9030.6|9033.7|9032.8|9029.9|9028.8|779
1610355300000|2021-01-11 08:55:00|9031.4|9030.5|9023.8|9022.9|9032.4|9031.3|9023.1|9022.2|692
1610355600000|2021-01-11 09:00:00|9023.9|9023|9022.8|9021.9|9027.3|9026.4|9020.5|9019.3|658
1610355900000|2021-01-11 09:05:00|9022.7|9021.8|9023.2|9021.7|9025.3|9024.1|9022.2|9020.9|637
1610356200000|2021-01-11 09:10:00|9023.3|9021.8|9023|9022.1|9023.9|9023|9020.2|9019.3|728
1610356500000|2021-01-11 09:15:00|9022.9|9022|9021.1|9020.2|9023.5|9022.5|9019.4|9018.5|567
1610356800000|2021-01-11 09:20:00|9021|9020.1|9022.6|9021.7|9023.5|9022.6|9020|9019.1|615
1610357100000|2021-01-11 09:25:00|9022.7|9021.8|9022.5|9021|9024.1|9023.1|9021.1|9019.9|665
1610357400000|2021-01-11 09:30:00|9022.3|9021.4|9021.2|9020.3|9023.6|9022.6|9019.7|9018.5|622
1610357700000|2021-01-11 09:35:00|9021.3|9020.4|9018.3|9017.4|9021.7|9020.7|9017.7|9016.5|739
1610358000000|2021-01-11 09:40:00|9018.4|9017.5|9017.9|9017|9021.2|9020.1|9017.6|9016.5|734
1610358300000|2021-01-11 09:45:00|9018|9017.1|9017.2|9016.3|9019|9017.8|9014.6|9013.5|595
1610358600000|2021-01-11 09:50:00|9017.3|9016.4|9015.8|9014.9|9018.4|9017.3|9014|9012.9|707
1610358900000|2021-01-11 09:55:00|9015.9|9015|9013.2|9012.3|9015.9|9015|9011.6|9010.5|676
1610359200000|2021-01-11 10:00:00|9013.3|9012.4|9015.1|9014.2|9015.4|9014.5|9011|9010.1|630
1610359500000|2021-01-11 10:05:00|9015.2|9014.3|9013.9|9013|9015.5|9014.6|9011.9|9011|597
1610359800000|2021-01-11 10:10:00|9013.8|9012.9|9017.3|9016.4|9018.4|9017.2|9013.2|9012.3|703
1610360100000|2021-01-11 10:15:00|9017.1|9016.2|9011|9010.1|9017.2|9016.2|9011|9009.9|652
1610360400000|2021-01-11 10:20:00|9010.9|9010|9012.5|9011.6|9013.9|9012.6|9010.9|9010|551
1610360700000|2021-01-11 10:25:00|9012.6|9011.7|9009.9|9009|9012.9|9011.8|9008.9|9008|500
1610361000000|2021-01-11 10:30:00|9010.1|9009.2|9011.5|9010.6|9012.4|9011.5|9009.1|9008.1|574
1610361300000|2021-01-11 10:35:00|9011.4|9010.5|9013|9012.1|9013.2|9012.3|9010.2|9009.2|526
1610361600000|2021-01-11 10:40:00|9013.1|9012.2|9014.7|9013.8|9015.9|9014.8|9011.5|9010.6|596
1610361900000|2021-01-11 10:45:00|9014.6|9013.7|9012.6|9011.1|9015.7|9014.7|9010.9|9009.9|602
1610362200000|2021-01-11 10:50:00|9012.1|9011.2|9013.4|9012.5|9014|9013.1|9010.1|9009.2|452
1610362500000|2021-01-11 10:55:00|9013.5|9012.6|9015.5|9014|9017|9015.8|9009.9|9009|685
1610362800000|2021-01-11 11:00:00|9015.2|9014.3|9015.5|9014.6|9016.9|9016|9014.4|9013.5|613
1610363100000|2021-01-11 11:05:00|9015.7|9014.8|9021|9020.1|9023.1|9022.2|9015|9014|551
1610363400000|2021-01-11 11:10:00|9021.1|9020.2|9021|9019.5|9024.1|9022.9|9019.7|9018.7|600
1610363700000|2021-01-11 11:15:00|9020.9|9019.4|9016.6|9015.1|9020.9|9019.7|9015.5|9014.4|489
1610364000000|2021-01-11 11:20:00|9016.2|9014.7|9017|9016.1|9020.9|9019.7|9015.8|9014.7|520
1610364300000|2021-01-11 11:25:00|9016.8|9015.9|9015.8|9014.3|9018|9016.7|9014.5|9013.5|510
1610364600000|2021-01-11 11:30:00|9016|9015.1|9017.6|9016.7|9018.1|9017.1|9014|9013.1|539
1610364900000|2021-01-11 11:35:00|9017.7|9016.8|9017.4|9016.5|9018|9016.8|9014.6|9013.7|457
1610365200000|2021-01-11 11:40:00|9017.6|9016.7|9015.7|9014.8|9019.2|9018|9014.6|9013.5|565
1610365500000|2021-01-11 11:45:00|9015.6|9014.7|9014.2|9013.3|9015.7|9014.8|9013|9012.1|511
1610365800000|2021-01-11 11:50:00|9014.6|9013.7|9011.7|9010.8|9015.2|9014|9011|9010|458
1610366100000|2021-01-11 11:55:00|9011.6|9010.7|9021.9|9021|9023.3|9021.8|9011.4|9010.5|748
1610366400000|2021-01-11 12:00:00|9022|9021.1|9020|9019.1|9023.5|9022.6|9019.7|9018.7|672
1610366700000|2021-01-11 12:05:00|9019.9|9019|9020.8|9019.9|9022.2|9021.3|9019.8|9018.9|458
1610367000000|2021-01-11 12:10:00|9020.9|9020|9024.8|9023.9|9028.1|9027.2|9020.2|9019.3|868
1610367300000|2021-01-11 12:15:00|9024.7|9023.8|9028.8|9027.9|9028.9|9028|9023.9|9022.6|773
1610367600000|2021-01-11 12:20:00|9028.7|9027.8|9029.2|9028.3|9030.4|9029.5|9028.4|9027.1|473
1610367900000|2021-01-11 12:25:00|9029.1|9028.2|9028.1|9027.2|9029.8|9028.9|9026.7|9025.8|630
1610368200000|2021-01-11 12:30:00|9028|9027.1|9027.1|9026.2|9029|9027.9|9026.6|9025.5|530
1610368500000|2021-01-11 12:35:00|9027|9026.1|9029|9028.1|9029.1|9028.2|9026|9025.1|568
1610368800000|2021-01-11 12:40:00|9029.1|9028.2|9024.9|9024|9029.3|9028.4|9024.6|9023.6|589
1610369100000|2021-01-11 12:45:00|9024.8|9023.9|9024.6|9023.7|9025.4|9024.2|9022.9|9021.8|487
1610369400000|2021-01-11 12:50:00|9024.5|9023.6|9025.4|9024.5|9026.9|9026|9024.4|9023.5|543
1610369700000|2021-01-11 12:55:00|9025.3|9024.4|9024.6|9023.7|9027.9|9026.9|9023.8|9022.9|517
1610370000000|2021-01-11 13:00:00|9024.7|9023.8|9027.9|9027|9028|9027.1|9024.6|9023.7|641
1610370300000|2021-01-11 13:05:00|9028.1|9027.2|9025.4|9023.9|9028.5|9027.6|9024.1|9023.2|679
1610370600000|2021-01-11 13:10:00|9025.5|9024|9024|9023.1|9026|9024.9|9022.6|9021.5|648
1610370900000|2021-01-11 13:15:00|9024.3|9022.8|9019.8|9018.9|9025.3|9024.1|9019|9017.8|667
1610371200000|2021-01-11 13:20:00|9020|9019.1|9026.1|9025.2|9027.3|9026.4|9020|9019.1|642
1610371500000|2021-01-11 13:25:00|9026|9025.1|9027.9|9026.4|9030.2|9029.3|9024.6|9023.7|818
1610371800000|2021-01-11 13:30:00|9027.8|9026.3|9026|9024.5|9030.5|9029.5|9025.5|9024.1|759
1610372100000|2021-01-11 13:35:00|9025.9|9024.4|9022.4|9021.5|9026|9024.8|9021.3|9020.2|792
1610372400000|2021-01-11 13:40:00|9022.3|9021.4|9025|9024.1|9026.2|9025.3|9021.5|9020.3|748
1610372700000|2021-01-11 13:45:00|9025.1|9024.2|9028|9027.1|9028.4|9027.5|9023.5|9022.4|682
1610373000000|2021-01-11 13:50:00|9027|9026.1|9025.1|9024.2|9027|9026.1|9021.5|9020.4|849
1610373300000|2021-01-11 13:55:00|9025|9024.1|9019.8|9018.9|9025.7|9024.6|9017.4|9016.5|828
1610373600000|2021-01-11 14:00:00|9019.7|9018.8|9013|9012.1|9021.9|9021|9012.5|9011.4|959
1610373900000|2021-01-11 14:05:00|9012.8|9011.9|9016.6|9015.7|9018.8|9017.8|9012.2|9010.9|997
1610374200000|2021-01-11 14:10:00|9016.7|9015.8|9020.9|9020|9022.3|9021.3|9016.7|9015.7|865
1610374500000|2021-01-11 14:15:00|9021.2|9019.7|9017.3|9016.4|9021.2|9020.2|9015.8|9014.9|832
1610374800000|2021-01-11 14:20:00|9017.2|9016.3|9014.4|9013.5|9019|9017.9|9013.3|9012.3|836
1610375100000|2021-01-11 14:25:00|9014.1|9013.2|9018|9017.1|9018.5|9017.3|9013.8|9012.6|577
1610375400000|2021-01-11 14:30:00|9017.7|9016.8|9018.4|9017.5|9021.4|9020.5|9015.6|9014.7|739
1610375700000|2021-01-11 14:35:00|9018.2|9017.3|9018.1|9016.6|9020|9019.1|9016.2|9015.3|728
1610376000000|2021-01-11 14:40:00|9018.3|9016.8|9019.9|9019|9020.9|9020|9015.3|9014.1|636
1610376300000|2021-01-11 14:45:00|9020|9019.1|9020.7|9019.8|9022.3|9021.4|9017.7|9016.8|747
1610376600000|2021-01-11 14:50:00|9020.9|9020|9022.2|9020.7|9025.4|9023.9|9018.6|9017.7|1016
1610376900000|2021-01-11 14:55:00|9021.9|9021|9021|9019.5|9024|9022.5|9017.6|9016.5|1230
1610377200000|2021-01-11 15:00:00|9020.9|9019.4|9016.1|9015.2|9021.8|9020.7|9016.1|9015.2|1107
1610377500000|2021-01-11 15:05:00|9016.2|9015.3|9018.3|9017.4|9019.5|9018.6|9016.1|9015.1|891
1610377800000|2021-01-11 15:10:00|9018.1|9017.2|9017.7|9016.8|9018.7|9017.6|9014.6|9013.5|932
1610378100000|2021-01-11 15:15:00|9017.8|9016.9|9013.9|9012.4|9019.4|9018.4|9013.5|9012.4|805
1610378400000|2021-01-11 15:20:00|9013.5|9012.6|9011.7|9010.8|9016|9015.1|9010.7|9009.6|842
1610378700000|2021-01-11 15:25:00|9011.6|9010.7|9012.7|9011.8|9014.9|9013.9|9011.2|9010.3|716
1610379000000|2021-01-11 15:30:00|9013|9012.1|9012.3|9011.4|9014.6|9013.6|9011.5|9010.5|799
1610379300000|2021-01-11 15:35:00|9012.4|9011.5|9011.8|9010.9|9015.2|9014|9009.9|9008.6|758
1610379600000|2021-01-11 15:40:00|9011.7|9010.8|9012.7|9011.2|9015.2|9014.2|9004.7|9003.8|888
1610379900000|2021-01-11 15:45:00|9012.6|9011.1|9007.1|9005.6|9013|9011.9|9006.6|9005.4|1011
1610380200000|2021-01-11 15:50:00|9007|9005.5|9011.8|9010.9|9011.8|9010.9|9006.3|9005.4|919
1610380500000|2021-01-11 15:55:00|9011.9|9011|9009.8|9008.9|9011.9|9011|9006.9|9005.8|994
1610380800000|2021-01-11 16:00:00|9009.7|9008.8|9008.1|9007.2|9010.4|9009.5|9004.4|9003.5|889
1610381100000|2021-01-11 16:05:00|9007.9|9007|9009|9008.1|9009.3|9008.4|9005.8|9004.9|723
1610381400000|2021-01-11 16:10:00|9008.9|9008|9012.7|9011.2|9014.5|9013.5|9008.7|9007.8|813
1610381700000|2021-01-11 16:15:00|9012.8|9011.3|9014.1|9013.2|9017.5|9016.4|9012.2|9011.2|720
1610382000000|2021-01-11 16:20:00|9014.2|9013.3|9014.1|9013.2|9015.3|9014.4|9012.5|9011.4|692
1610382300000|2021-01-11 16:25:00|9014.2|9013.3|9011.3|9010.4|9016.4|9015.4|9009.8|9008.9|826
1610382600000|2021-01-11 16:30:00|9011.2|9010.3|9010.2|9009.3|9013.5|9012.2|9008.9|9008|897
1610382900000|2021-01-11 16:35:00|9010.4|9009.5|9005.2|9004.3|9010.8|9009.9|9004.1|9003.2|657
1610383200000|2021-01-11 16:40:00|9005.1|9004.2|9005.6|9004.7|9007.7|9006.8|9004.7|9003.8|628
1610383500000|2021-01-11 16:45:00|9005.7|9004.8|9005.3|9004.4|9007.6|9006.7|9004|9003|710
1610383800000|2021-01-11 16:50:00|9005.2|9004.3|9004.7|9003.8|9005.7|9004.8|9002.1|9000.9|644
1610384100000|2021-01-11 16:55:00|9004.8|9003.9|9000.3|8999.4|9005|9004.1|8999.2|8998|681
1610384400000|2021-01-11 17:00:00|9000.6|8999.1|9001.6|9000.7|9002.2|9001.2|8997.6|8996.7|576
1610384700000|2021-01-11 17:05:00|9001.7|9000.8|8997.8|8996.9|9001.7|9000.8|8996.9|8995.9|643
1610385000000|2021-01-11 17:10:00|8997.9|8997|8998.5|8997.6|8999.2|8998.1|8996.2|8995.2|477
1610385300000|2021-01-11 17:15:00|8998.6|8997.7|8998.8|8997.9|8999.5|8998.3|8996|8995.1|502
1610385600000|2021-01-11 17:20:00|8998.7|8997.8|8998.1|8997.2|8999.3|8998.4|8997.7|8996.8|420
1610385900000|2021-01-11 17:25:00|8998|8997.1|8995.9|8995|8998.4|8997.5|8995.1|8994.2|368
1610386200000|2021-01-11 17:30:00|8995.8|8994.9|8995.5|8994.6|8997.3|8996.4|8995.1|8994.2|452
1610386500000|2021-01-11 17:35:00|8995.6|8994.7|8995.5|8994.6|8996.1|8995.1|8994.6|8993.7|369
1610386800000|2021-01-11 17:40:00|8995.4|8994.5|8996.2|8995.3|8996.3|8995.3|8994.9|8993.9|391
1610387100000|2021-01-11 17:45:00|8996.1|8995.2|8996.1|8995.2|8996.4|8995.5|8995|8994.1|304
1610387400000|2021-01-11 17:50:00|8996.2|8995.3|8997|8996.1|8998.2|8996.7|8995|8994.1|315
1610387700000|2021-01-11 17:55:00|8996.9|8996|8996.3|8994.8|8997.8|8996.5|8995.4|8994.3|408
1610388000000|2021-01-11 18:00:00|8996|8995.1|8994.7|8993.8|8997.3|8996.1|8994.2|8993.3|444
1610388300000|2021-01-11 18:05:00|8994.8|8993.9|8994.3|8993.4|8995.3|8994.4|8994.2|8993.3|243
1610388600000|2021-01-11 18:10:00|8994.2|8993.3|8996.6|8995.1|8996.6|8995.5|8994.1|8993.1|374
1610388900000|2021-01-11 18:15:00|8996.7|8995.2|8995.7|8994.8|8997.3|8996.4|8995.6|8994.7|360
1610389200000|2021-01-11 18:20:00|8995.6|8994.7|8996.1|8995.2|8996.7|8995.8|8994.8|8993.9|388
1610389500000|2021-01-11 18:25:00|8996.2|8995.3|8997.9|8997|8998.1|8997.2|8996.1|8995.2|341
1610389800000|2021-01-11 18:30:00|8997.8|8996.9|8999.2|8998.3|8999.8|8998.7|8997.1|8995.9|351
1610390100000|2021-01-11 18:35:00|8999.3|8998.4|8997.4|8996.5|8999.4|8998.5|8997|8995.9|284
1610390400000|2021-01-11 18:40:00|8997.5|8996.6|8997.1|8996.2|8998.1|8997.2|8997|8996.1|309
1610390700000|2021-01-11 18:45:00|8997|8996.1|8996.8|8995.3|8997.7|8996.8|8995.2|8994|466
1610391000000|2021-01-11 18:50:00|8996.5|8995.6|8995.6|8994.7|8996.8|8995.8|8994.8|8993.5|414
1610391300000|2021-01-11 18:55:00|8995.5|8994.6|8995.9|8995|8996.4|8995.3|8994.5|8993.6|363
1610391600000|2021-01-11 19:00:00|8996.1|8994.6|8995.1|8994.2|8996.4|8995.4|8995|8994.1|399
1610391900000|2021-01-11 19:05:00|8995.3|8994.4|8994.9|8994|8996.3|8995.1|8994.7|8993.8|300
1610392200000|2021-01-11 19:10:00|8995|8994.1|8994.6|8993.7|8995.2|8994.3|8994.5|8993.6|202
1610392500000|2021-01-11 19:15:00|8994.8|8993.9|8994.1|8993.2|8995.2|8994.3|8994|8992.9|199
1610392800000|2021-01-11 19:20:00|8994.2|8993.3|8991.3|8990.4|8994.8|8993.9|8991.1|8990.1|372
1610393100000|2021-01-11 19:25:00|8991.4|8990.5|8990.3|8989.4|8991.8|8990.5|8989.6|8988.7|353
1610393400000|2021-01-11 19:30:00|8990.4|8989.5|8991.4|8990.5|8992|8990.8|8989.7|8988.5|373
1610393700000|2021-01-11 19:35:00|8991.6|8990.7|8992.5|8991.6|8992.9|8992|8990.4|8989.5|352
1610394000000|2021-01-11 19:40:00|8992.6|8991.7|8991.3|8990.4|8992.6|8991.7|8990.8|8989.9|234
1610394300000|2021-01-11 19:45:00|8991.6|8990.7|8991.1|8990.2|8992|8991|8990.5|8989.3|370
1610394600000|2021-01-11 19:50:00|8991.2|8990.3|8992|8991.1|8993.8|8992.9|8990.9|8990|429
1610394900000|2021-01-11 19:55:00|8991.9|8991|8992.4|8991.5|8993.6|8992.4|8991|8990|414
1610395200000|2021-01-11 20:00:00|8992.5|8991.6|8993.3|8992.4|8994.6|8993.7|8992.3|8991.4|326
1610395500000|2021-01-11 20:05:00|8993.2|8992.3|8994.5|8993.6|8994.5|8993.6|8992.6|8991.7|253
1610395800000|2021-01-11 20:10:00|8994.4|8993.5|8994.4|8992.9|8995.7|8994.8|8993.7|8992.5|326
1610396100000|2021-01-11 20:15:00|8994.2|8993.3|8995|8994.1|8995.4|8994.2|8993.9|8992.8|234
1610396400000|2021-01-11 20:20:00|8995.1|8994.2|8994.8|8993.9|8995.5|8994.6|8993.4|8992.4|325
1610396700000|2021-01-11 20:25:00|8994.9|8994|8992|8991.1|8995.4|8994.5|8991.4|8990.3|436
1610397000000|2021-01-11 20:30:00|8991.9|8991|8990.9|8990|8992.4|8991.3|8990.5|8989.6|355
1610397300000|2021-01-11 20:35:00|8991.1|8990.2|8990.2|8989.3|8991.2|8990.3|8989|8988.1|307
1610397600000|2021-01-11 20:40:00|8990.3|8989.4|8989.9|8988.4|8991.6|8990.2|8989.3|8988.2|298
1610397900000|2021-01-11 20:45:00|8989.8|8988.3|8989.7|8988.8|8990.1|8989.2|8989.1|8988.2|277
1610398200000|2021-01-11 20:50:00|8989.6|8988.7|8990.3|8989.4|8990.6|8989.7|8989.5|8988.6|263
1610398500000|2021-01-11 20:55:00|8990.4|8989.5|8989.8|8988.9|8991.1|8990.1|8989.4|8988.5|412
1610398800000|2021-01-11 21:00:00|8989.7|8988.8|8991.3|8990.4|8992.2|8991|8989.7|8988.7|339
1610399100000|2021-01-11 21:05:00|8991.4|8990.5|8991.2|8990.3|8992|8990.8|8991.1|8990|116
1610399400000|2021-01-11 21:10:00|8991.4|8990.5|8992|8990.5|8992|8990.8|8990.8|8989.9|143
1610399700000|2021-01-11 21:15:00|8991.6|8990.7|8992.5|8991.6|8992.5|8991.6|8990.5|8989.4|191
1610400000000|2021-01-11 21:20:00|8992.6|8991.7|8993.9|8993|8994.4|8993.1|8992.3|8991.4|122
1610400300000|2021-01-11 21:25:00|8993.8|8992.9|8992.7|8991.2|8994.5|8993.3|8991.9|8990.7|205
1610400600000|2021-01-11 21:30:00|8992.6|8991.1|8992.6|8991.1|8993.9|8992.5|8991.8|8990.7|276
1610400900000|2021-01-11 21:35:00|8992.7|8991.2|8991.4|8989.9|8994.3|8993|8991.1|8989.6|239
1610401200000|2021-01-11 21:40:00|8991.6|8990.1|8991.9|8990.4|8992|8990.5|8989.9|8988.7|158
1610401500000|2021-01-11 21:45:00|8992|8990.5|8992|8990.5|8992.9|8991.4|8991.3|8989.8|241
1610401800000|2021-01-11 21:50:00|8992.2|8990.7|8992.8|8991.3|8993.6|8991.4|8992|8989.7|321
1610402100000|2021-01-11 21:55:00|8993.3|8990.7|8997.6|8986.8|8999.8|8990.8|8991.8|8985.7|554
1610402400000|2021-01-11 22:00:00|8998.2|8986.2|8997.5|8987|9002.7|8990.7|8997.5|8986.2|83
1610402700000|2021-01-11 22:05:00|9001.2|8989.2|8998.9|8986.9|9002.2|8990.2|8993.9|8984.8|143
1610403000000|2021-01-11 22:10:00|8998.2|8986.2|8998|8986.4|9000.9|8988.9|8997|8985|179
1610403300000|2021-01-11 22:15:00|8998.8|8986.8|8997.1|8985.1|9000.7|8989.3|8996|8984.1|177
1610403600000|2021-01-11 22:20:00|8997.3|8985.3|8997.8|8985.8|9000.3|8989.3|8996.4|8984.4|237
1610403900000|2021-01-11 22:25:00|8997.9|8985.9|8998|8986|8999.4|8988.7|8997.5|8985.5|162
1610404200000|2021-01-11 22:30:00|8998.1|8986.1|8999.1|8988.2|9000.6|8991|8997.4|8986|313
1610404500000|2021-01-11 22:35:00|9000.1|8988.7|8999.1|8987.1|9000.8|8989.6|8997.6|8986|302
1610404800000|2021-01-11 22:40:00|8999.3|8987.7|8999.4|8987.4|9001.3|8989.7|8998|8986|189
1610405100000|2021-01-11 22:45:00|8999.7|8987.7|8998.6|8990|9000.8|8991.5|8995.4|8986.4|211
1610405400000|2021-01-11 22:50:00|8998.5|8989.7|8999.6|8988.6|9001.4|8993.6|8998.2|8987.3|372
1610405700000|2021-01-11 22:55:00|8999.3|8988.8|8999.9|8988.4|9000.7|8991.7|8998|8987.4|308
1610406000000|2021-01-11 23:00:00|8999.6|8988.8|8995.1|8992.2|8999.6|8994.1|8994.1|8988|906
1610406300000|2021-01-11 23:05:00|8995|8992.3|8993.9|8992.4|8995.1|8993.3|8993.4|8991.5|367
1610406600000|2021-01-11 23:10:00|8994.2|8992|8994.3|8992.8|8994.4|8992.9|8993.3|8991.5|197
1610406900000|2021-01-11 23:15:00|8994.2|8992.7|8994|8992.5|8994.9|8993.4|8993.2|8991.7|194
1610407200000|2021-01-11 23:20:00|8994.1|8992.6|8993.4|8991.9|8994.4|8992.9|8992.4|8990.9|299
1610407500000|2021-01-11 23:25:00|8993.5|8992|8994|8992.5|8994.1|8992.6|8993|8991.5|144
1610407800000|2021-01-11 23:30:00|8993.9|8992.4|8993.8|8992.3|8995.2|8993.7|8993.2|8991.7|293
1610408100000|2021-01-11 23:35:00|8993.9|8992.4|8991|8989.5|8994.1|8992.6|8990.4|8989.2|455
1610408400000|2021-01-11 23:40:00|8991.1|8989.6|8991.3|8989.8|8991.5|8990.4|8990.4|8989.2|223
1610408700000|2021-01-11 23:45:00|8991.1|8989.6|8992.2|8990.7|8992.7|8991.2|8990.2|8988.9|294
1610409000000|2021-01-11 23:50:00|8992.1|8990.6|8992.6|8991.1|8993.9|8992.4|8992.1|8990.6|344
1610409300000|2021-01-11 23:55:00|8992.5|8991|8993.4|8991.9|8993.8|8992.3|8992.1|8990.9|334
1610409600000|2021-01-12 00:00:00|8993.5|8992|8992.5|8991|8993.5|8992|8990.7|8989.2|524
1610409900000|2021-01-12 00:05:00|8991.9|8990.8|8992.4|8990.9|8993.1|8991.6|8991.2|8989.7|415
1610410200000|2021-01-12 00:10:00|8992.5|8991|8992.4|8990.9|8993.7|8992.2|8991.2|8989.7|330
1610410500000|2021-01-12 00:15:00|8992.5|8991|8992.5|8991|8993.7|8992.2|8991.8|8990.3|396
1610410800000|2021-01-12 00:20:00|8992.6|8991.1|8992.4|8990.9|8993.8|8992.3|8992.1|8990.7|330
1610411100000|2021-01-12 00:25:00|8992.3|8990.8|8992.5|8991|8993|8991.5|8990.7|8989.5|253
1610411400000|2021-01-12 00:30:00|8992.4|8990.9|8994.1|8992.6|8994.2|8993|8992|8990.6|379
1610411700000|2021-01-12 00:35:00|8994|8992.5|8995.8|8994.3|8996.5|8995.1|8993.7|8992.5|282
1610412000000|2021-01-12 00:40:00|8995.7|8994.2|8993.9|8992.4|8995.8|8994.3|8993.8|8992.3|237
1610412300000|2021-01-12 00:45:00|8993.8|8992.3|8993.3|8992.4|8994.4|8993.1|8992.5|8991.3|467
1610412600000|2021-01-12 00:50:00|8993.6|8992.1|8993.9|8992.4|8994.1|8992.7|8991.6|8990.1|471
1610412900000|2021-01-12 00:55:00|8993.8|8992.3|8994.2|8992.7|8994.6|8993.2|8992.6|8991.5|470
1610413200000|2021-01-12 01:00:00|8994.1|8992.6|8992|8990.5|8994.4|8993.2|8991.8|8990.3|547
1610413500000|2021-01-12 01:05:00|8992.1|8990.6|8989.8|8988.3|8992.7|8991.3|8989.5|8988.2|433
1610413800000|2021-01-12 01:10:00|8989.9|8988.4|8988.9|8987.4|8990.6|8989.3|8988.6|8987.1|463
1610414100000|2021-01-12 01:15:00|8989|8987.5|8988.7|8987.2|8990.2|8988.9|8988|8986.5|417
1610414400000|2021-01-12 01:20:00|8988.8|8987.3|8989.5|8988|8989.7|8988.2|8988|8986.7|402
1610414700000|2021-01-12 01:25:00|8989.6|8988.1|8989.6|8988.1|8990.1|8988.6|8988.4|8986.9|440
1610415000000|2021-01-12 01:30:00|8989.7|8988.2|8988.6|8987.1|8991|8989.5|8988.1|8986.6|561
1610415300000|2021-01-12 01:35:00|8988.7|8987.2|8988.2|8986.7|8989.8|8988.3|8988|8986.5|439
1610415600000|2021-01-12 01:40:00|8988.3|8986.8|8985.6|8984.7|8988.3|8986.8|8985.4|8984.2|397
1610415900000|2021-01-12 01:45:00|8985.7|8984.8|8984.5|8983.6|8986.1|8984.9|8984.3|8983.2|352
1610416200000|2021-01-12 01:50:00|8984.3|8983.4|8982.8|8981.3|8985.7|8984.4|8982.3|8981.3|491
1610416500000|2021-01-12 01:55:00|8982.9|8981.4|8984.7|8983.2|8984.8|8983.4|8981.4|8979.9|554
1610416800000|2021-01-12 02:00:00|8984.9|8983.4|8985.3|8983.8|8986|8984.5|8984|8982.5|508
1610417100000|2021-01-12 02:05:00|8985.4|8983.9|8984.5|8983|8986.3|8984.8|8984.1|8982.6|437
1610417400000|2021-01-12 02:10:00|8984.4|8982.9|8983.8|8982.3|8984.6|8983.1|8982.2|8981.1|414
1610417700000|2021-01-12 02:15:00|8983.7|8982.2|8981.8|8980.3|8984.2|8982.7|8981.6|8980.1|358
1610418000000|2021-01-12 02:20:00|8981.9|8980.4|8981.5|8980|8982.8|8981.3|8981.2|8979.7|368
1610418300000|2021-01-12 02:25:00|8981.6|8980.1|8981.4|8979.9|8982.5|8981|8980.6|8979.5|413
1610418600000|2021-01-12 02:30:00|8981.5|8980|8981.4|8979.9|8981.8|8980.3|8980.9|8979.4|265
1610418900000|2021-01-12 02:35:00|8981.3|8979.8|8980.4|8978.9|8981.6|8980.2|8979.9|8978.7|339
1610419200000|2021-01-12 02:40:00|8979.9|8979|8981.2|8979.7|8981.3|8979.8|8979.9|8978.5|246
1610419500000|2021-01-12 02:45:00|8981.1|8979.6|8981.2|8979.7|8981.8|8980.3|8980|8978.5|279
1610419800000|2021-01-12 02:50:00|8981.1|8979.6|8980.9|8979.4|8981.5|8980|8979.9|8978.6|201
1610420100000|2021-01-12 02:55:00|8980.8|8979.3|8980.9|8979.4|8981.3|8980|8980.3|8978.8|233
1610420400000|2021-01-12 03:00:00|8980.8|8979.3|8980.3|8978.8|8980.8|8979.6|8979.8|8978.5|238
1610420700000|2021-01-12 03:05:00|8980.4|8978.9|8980.5|8979|8980.9|8979.7|8980.2|8978.7|202
1610421000000|2021-01-12 03:10:00|8980.6|8979.1|8980.9|8979.4|8981.7|8980.2|8980.3|8978.8|263
1610421300000|2021-01-12 03:15:00|8980.8|8979.3|8981|8979.5|8981.8|8980.3|8980.7|8979.2|241
1610421600000|2021-01-12 03:20:00|8981.1|8979.6|8981.1|8979.6|8982|8980.7|8980.9|8979.4|228
1610421900000|2021-01-12 03:25:00|8981|8979.5|8981.4|8979.9|8981.7|8980.3|8981|8979.5|202
1610422200000|2021-01-12 03:30:00|8981.5|8980|8982.5|8981.6|8983.4|8982.2|8981|8979.5|315
1610422500000|2021-01-12 03:35:00|8982.6|8981.7|8982.8|8981.3|8983.6|8982.4|8982.2|8980.9|343
1610422800000|2021-01-12 03:40:00|8982.6|8981.1|8982.8|8981.3|8982.9|8981.4|8981.5|8980.1|247
1610423100000|2021-01-12 03:45:00|8982.7|8981.2|8984.3|8982.8|8984.7|8983.4|8982.2|8980.8|327
1610423400000|2021-01-12 03:50:00|8984.4|8982.9|8984.2|8982.7|8984.5|8983.3|8983.6|8982.4|258
1610423700000|2021-01-12 03:55:00|8984.1|8982.6|8985.1|8983.6|8985.3|8984.1|8984|8982.6|263
1610424000000|2021-01-12 04:00:00|8985.2|8983.7|8983.5|8982|8985.2|8983.9|8983.4|8981.9|252
1610424300000|2021-01-12 04:05:00|8983.4|8981.9|8982.5|8981|8984|8982.5|8982.1|8980.8|221
1610424600000|2021-01-12 04:10:00|8982.6|8981.1|8981.8|8980.3|8982.6|8981.1|8980.5|8979.2|219
1610424900000|2021-01-12 04:15:00|8981.7|8980.2|8980.5|8979|8982.1|8980.6|8980.1|8979|188
1610425200000|2021-01-12 04:20:00|8980.4|8978.9|8980.7|8979.2|8981.2|8979.7|8980.4|8978.9|197
1610425500000|2021-01-12 04:25:00|8980.6|8979.1|8981.8|8980.3|8982.9|8981.7|8980.3|8978.9|357
1610425800000|2021-01-12 04:30:00|8981.9|8980.4|8981.6|8980.1|8981.9|8980.4|8980.7|8979.5|262
1610426100000|2021-01-12 04:35:00|8981.9|8980.4|8983|8981.5|8983.2|8981.7|8981.2|8979.8|258
1610426400000|2021-01-12 04:40:00|8982.9|8981.4|8981.1|8979.6|8983.3|8981.8|8980.9|8979.4|259
1610426700000|2021-01-12 04:45:00|8981|8979.5|8980.3|8978.8|8981.4|8980|8980.1|8978.6|206
1610427000000|2021-01-12 04:50:00|8980.2|8978.7|8980.4|8978.9|8981.3|8979.8|8980.1|8978.6|240
1610427300000|2021-01-12 04:55:00|8980.3|8978.8|8979.2|8978.3|8980.6|8979.1|8979.2|8977.8|240
1610427600000|2021-01-12 05:00:00|8979.1|8978.2|8980.3|8978.8|8980.7|8979.3|8978.8|8977.6|291
1610427900000|2021-01-12 05:05:00|8980.2|8978.7|8980.1|8978.6|8980.5|8979|8979.4|8977.9|248
1610428200000|2021-01-12 05:10:00|8980.2|8978.7|8979.2|8977.7|8980.3|8978.8|8979.1|8977.6|197
1610428500000|2021-01-12 05:15:00|8979.1|8977.6|8979.2|8977.7|8979.3|8977.9|8978.3|8976.9|195
1610428800000|2021-01-12 05:20:00|8979.3|8977.8|8979.3|8977.8|8980|8978.5|8978.8|8977.3|223
1610429100000|2021-01-12 05:25:00|8979.2|8977.7|8978.6|8977.1|8979.6|8978.1|8978|8976.5|216
1610429400000|2021-01-12 05:30:00|8978.7|8977.2|8976.6|8975.1|8978.7|8977.2|8976.4|8974.9|222
1610429700000|2021-01-12 05:35:00|8976.5|8975|8975.2|8973.7|8976.9|8975.4|8974.9|8973.4|284
1610430000000|2021-01-12 05:40:00|8975.3|8973.8|8975.3|8973.8|8975.6|8974.1|8974.4|8972.9|372
1610430300000|2021-01-12 05:45:00|8975.1|8973.6|8973.9|8973|8975.2|8973.7|8972.8|8971.7|399
1610430600000|2021-01-12 05:50:00|8974|8973.1|8974.7|8973.8|8975.5|8974.2|8973.4|8972.2|445
1610430900000|2021-01-12 05:55:00|8974.6|8973.7|8974.3|8972.8|8975.1|8974|8973.2|8972|473
1610431200000|2021-01-12 06:00:00|8974.4|8972.9|8976.3|8974.8|8976.8|8975.5|8973.5|8972.2|571
1610431500000|2021-01-12 06:05:00|8976.4|8974.9|8975.2|8973.7|8976.8|8975.4|8974.5|8973.1|419
1610431800000|2021-01-12 06:10:00|8975.1|8973.6|8973.6|8972.1|8975.5|8974.1|8972.9|8971.8|414
1610432100000|2021-01-12 06:15:00|8973.7|8972.2|8972.8|8971.3|8974.7|8973.3|8971.6|8970.1|345
1610432400000|2021-01-12 06:20:00|8972.9|8971.4|8973.7|8972.2|8974.9|8973.6|8972.4|8970.9|293
1610432700000|2021-01-12 06:25:00|8973.5|8972|8972.3|8971.4|8974.1|8972.6|8971.7|8970.5|346
1610433000000|2021-01-12 06:30:00|8972.6|8971.1|8971.1|8969.6|8973.1|8972.1|8970.6|8969.5|343
1610433300000|2021-01-12 06:35:00|8970.6|8969.7|8970.8|8969.9|8971.2|8970|8970.2|8969.3|301
1610433600000|2021-01-12 06:40:00|8970.7|8969.8|8971.7|8970.2|8972.6|8971.5|8970.4|8969.5|264
1610433900000|2021-01-12 06:45:00|8971.8|8970.3|8971|8970.1|8973.8|8972.6|8970.7|8969.6|568
1610434200000|2021-01-12 06:50:00|8970.9|8970|8971.7|8970.2|8973.2|8971.7|8969.8|8968.8|514
1610434500000|2021-01-12 06:55:00|8971.6|8970.1|8972.7|8971.2|8973.2|8972.2|8970.9|8969.4|360
1610434800000|2021-01-12 07:00:00|8972.5|8971|8972|8971.1|8973.4|8972.1|8971|8969.8|587
1610435100000|2021-01-12 07:05:00|8971.9|8971|8971.5|8970.6|8972.9|8971.8|8970.9|8969.6|414
1610435400000|2021-01-12 07:10:00|8971.6|8970.7|8970.8|8969.9|8972.1|8970.8|8970.1|8968.9|562
1610435700000|2021-01-12 07:15:00|8970.5|8969.3|8972.9|8972|8973.5|8972.1|8970.2|8969.1|625
1610436000000|2021-01-12 07:20:00|8972.8|8971.9|8971.1|8970.2|8973.1|8972.2|8970.5|8969.4|514
1610436300000|2021-01-12 07:25:00|8971|8970.1|8973.4|8972.5|8973.9|8972.6|8971|8969.6|567
1610436600000|2021-01-12 07:30:00|8973.5|8972.6|8974|8973.1|8975|8973.8|8970.9|8970|757
1610436900000|2021-01-12 07:35:00|8974.1|8973.2|8975.4|8974.5|8975.9|8974.9|8971.1|8969.9|612
1610437200000|2021-01-12 07:40:00|8975.5|8974.6|8974.8|8973.9|8976.3|8975.3|8974.5|8973.2|540
1610437500000|2021-01-12 07:45:00|8974.9|8974|8974.3|8972.8|8976.8|8975.6|8972.5|8971.4|604
1610437800000|2021-01-12 07:50:00|8974.4|8972.9|8976|8975.1|8977.4|8976.3|8972.8|8971.5|652
1610438100000|2021-01-12 07:55:00|8976.2|8974.7|8974.9|8974|8978.1|8976.9|8974.9|8973.8|586
1610438400000|2021-01-12 08:00:00|8974.8|8973.9|8974.6|8973.7|8976|8975.1|8972.1|8971.2|747
1610438700000|2021-01-12 08:05:00|8974.5|8973.6|8972.9|8972|8974.9|8974|8971.4|8970.4|836
1610439000000|2021-01-12 08:10:00|8972.7|8971.8|8972.7|8971.8|8973.2|8972.1|8969|8968.1|819
1610439300000|2021-01-12 08:15:00|8972.6|8971.7|8974.9|8974|8976.3|8975.4|8972.6|8971.6|636
1610439600000|2021-01-12 08:20:00|8974.6|8973.7|8977.2|8975.7|8977.2|8976.3|8973.9|8972.7|612
1610439900000|2021-01-12 08:25:00|8976.7|8975.8|8976.5|8975.6|8977.3|8976.1|8974.4|8973.2|640
1610440200000|2021-01-12 08:30:00|8976.6|8975.7|8975.8|8974.9|8978.4|8977.5|8973.9|8973|576
1610440500000|2021-01-12 08:35:00|8975.7|8974.8|8977.9|8977|8979.5|8978.2|8975.6|8974.7|690
1610440800000|2021-01-12 08:40:00|8978.1|8976.6|8978.1|8977.2|8978.7|8977.8|8976.1|8975|511
1610441100000|2021-01-12 08:45:00|8978|8977.1|8976|8975.1|8979.3|8978.4|8974.6|8973.4|528
1610441400000|2021-01-12 08:50:00|8976.1|8975.2|8974.8|8973.9|8977.6|8976.5|8974.5|8973.3|580
1610441700000|2021-01-12 08:55:00|8974.7|8973.8|8965.7|8964.8|8974.8|8973.8|8965.5|8964.6|590
1610442000000|2021-01-12 09:00:00|8965.9|8965|8971.2|8970.3|8971.8|8970.9|8965.9|8965|644
1610442300000|2021-01-12 09:05:00|8971.3|8970.4|8971.8|8970.9|8973|8971.8|8969.6|8968.5|573
1610442600000|2021-01-12 09:10:00|8971.9|8971|8968.2|8966.7|8972.5|8971.6|8966.2|8965.3|727
1610442900000|2021-01-12 09:15:00|8968.3|8966.8|8959.8|8958.9|8969.6|8968.4|8958.5|8957.6|823
1610443200000|2021-01-12 09:20:00|8959.5|8958.6|8953.8|8952.9|8959.7|8958.7|8950.7|8949.8|1166
1610443500000|2021-01-12 09:25:00|8953.9|8953|8959.2|8958.3|8959.5|8958.4|8951.9|8950.6|983
1610443800000|2021-01-12 09:30:00|8959.1|8958.2|8954.4|8952.9|8960.2|8959.3|8953.4|8952.2|975
1610444100000|2021-01-12 09:35:00|8954.3|8952.8|8951.4|8950.5|8956.8|8955.9|8949.7|8948.8|827
1610444400000|2021-01-12 09:40:00|8951.5|8950.6|8955.3|8954.4|8956.4|8955.5|8946.5|8945.5|801
1610444700000|2021-01-12 09:45:00|8955|8954.1|8950.7|8949.8|8955.2|8954.3|8949.3|8948.4|617
1610445000000|2021-01-12 09:50:00|8950.8|8949.9|8946.4|8945.5|8951.7|8950.7|8945.6|8944.7|702
1610445300000|2021-01-12 09:55:00|8946.3|8945.4|8941.2|8940.3|8949|8948.1|8940.6|8939.2|799
1610445600000|2021-01-12 10:00:00|8941.1|8940.2|8947.4|8946.5|8948.3|8947.4|8940.4|8939.5|759
1610445900000|2021-01-12 10:05:00|8947.5|8946.6|8943.4|8942.5|8948|8947.1|8942.6|8941.6|736
1610446200000|2021-01-12 10:10:00|8943.3|8942.4|8939.5|8938.6|8945.1|8944.2|8938.8|8937.6|731
1610446500000|2021-01-12 10:15:00|8939.8|8938.3|8944.1|8943.2|8944.4|8943.2|8939.2|8938.3|578
1610446800000|2021-01-12 10:20:00|8944.5|8943|8945.3|8943.8|8945.7|8944.6|8942|8940.9|582
1610447100000|2021-01-12 10:25:00|8945|8944.1|8941.7|8940.2|8946.2|8945.3|8939.8|8938.9|642
1610447400000|2021-01-12 10:30:00|8941.6|8940.1|8943.1|8941.6|8943.5|8942.4|8940.8|8939.6|611
1610447700000|2021-01-12 10:35:00|8942.8|8941.9|8946.5|8945|8946.6|8945.2|8940.9|8939.7|542
1610448000000|2021-01-12 10:40:00|8946.4|8944.9|8944.6|8943.7|8947.4|8946|8942.6|8941.5|644
1610448300000|2021-01-12 10:45:00|8944.7|8943.8|8946|8945.1|8948.8|8947.9|8944.4|8943.2|590
1610448600000|2021-01-12 10:50:00|8945.9|8945|8948.4|8946.9|8948.4|8947.3|8944.5|8943.6|555
1610448900000|2021-01-12 10:55:00|8948.3|8946.8|8947|8945.5|8949.7|8948.5|8944.6|8943.3|643
1610449200000|2021-01-12 11:00:00|8947.3|8945.8|8943.2|8942.3|8947.6|8946.1|8942.5|8941.4|748
1610449500000|2021-01-12 11:05:00|8943.1|8942.2|8942.9|8941.4|8945.3|8944.3|8940.1|8938.8|551
1610449800000|2021-01-12 11:10:00|8942.8|8941.3|8938.3|8937.4|8942.8|8941.3|8935.3|8934|536
1610450100000|2021-01-12 11:15:00|8938.4|8937.5|8934.9|8933.4|8938.4|8937.5|8933|8932|583
1610450400000|2021-01-12 11:20:00|8934.8|8933.3|8937.2|8935.7|8937.2|8935.9|8933.3|8932.4|483
1610450700000|2021-01-12 11:25:00|8937.1|8935.6|8940.8|8939.3|8941.1|8939.6|8936.1|8934.9|514
1610451000000|2021-01-12 11:30:00|8940.7|8939.2|8937.9|8936.4|8940.9|8939.9|8936.7|8935.7|649
1610451300000|2021-01-12 11:35:00|8938.3|8937.4|8939|8937.5|8939.8|8938.5|8936|8934.9|741
1610451600000|2021-01-12 11:40:00|8938.9|8937.4|8939.9|8939|8941.1|8940.2|8938.7|8937.4|568
1610451900000|2021-01-12 11:45:00|8939.8|8938.9|8941.3|8939.8|8942.1|8941.2|8938.9|8937.8|433
1610452200000|2021-01-12 11:50:00|8941.4|8939.9|8941.4|8940.5|8943.9|8943|8941.1|8939.6|390
1610452500000|2021-01-12 11:55:00|8941.7|8940.2|8944.1|8943.2|8944.3|8943.2|8941.2|8940.2|544
1610452800000|2021-01-12 12:00:00|8944.2|8943.3|8943.1|8941.6|8944.6|8943.3|8941|8940|556
1610453100000|2021-01-12 12:05:00|8943|8941.5|8943.8|8942.9|8945.1|8944.2|8942.2|8941.3|590
1610453400000|2021-01-12 12:10:00|8943.9|8943|8945.9|8945|8946.5|8945.5|8942.9|8941.8|511
1610453700000|2021-01-12 12:15:00|8946|8944.5|8944.8|8943.9|8947.3|8946.4|8943.9|8943|494
1610454000000|2021-01-12 12:20:00|8944.9|8944|8940.4|8939.5|8945.4|8944.2|8940.1|8939.2|598
1610454300000|2021-01-12 12:25:00|8940.5|8939.6|8941.9|8941|8942.6|8941.3|8939.9|8938.7|730
1610454600000|2021-01-12 12:30:00|8942.1|8941.2|8940.2|8939.3|8943|8942.1|8939.2|8938.3|665
1610454900000|2021-01-12 12:35:00|8940.1|8939.2|8939.1|8938.2|8942|8940.7|8937.7|8936.7|571
1610455200000|2021-01-12 12:40:00|8939.2|8938.3|8938.4|8936.9|8940.4|8939.3|8937.4|8936.3|612
1610455500000|2021-01-12 12:45:00|8938.5|8937|8939.2|8937.7|8940.8|8939.9|8936.8|8935.7|564
1610455800000|2021-01-12 12:50:00|8939.4|8937.9|8937.2|8936.3|8940|8938.8|8936.5|8935.6|468
1610456100000|2021-01-12 12:55:00|8937.1|8936.2|8941.5|8940|8942|8941|8936.9|8936|641
1610456400000|2021-01-12 13:00:00|8941.4|8939.9|8943|8942.1|8944.7|8943.7|8937.5|8936.3|633
1610456700000|2021-01-12 13:05:00|8943.1|8942.2|8945.1|8944.2|8946.7|8945.8|8941.7|8940.8|683
1610457000000|2021-01-12 13:10:00|8945|8944.1|8944.6|8943.7|8945.3|8944.4|8943|8942|551
1610457300000|2021-01-12 13:15:00|8944.1|8943.2|8943.3|8941.8|8945.7|8944.8|8942.7|8941.6|557
1610457600000|2021-01-12 13:20:00|8943.6|8942.1|8937.9|8937|8943.8|8942.6|8937.6|8936.7|618
1610457900000|2021-01-12 13:25:00|8937.8|8936.9|8938.1|8936.6|8942.4|8941.1|8937.4|8936.2|788
1610458200000|2021-01-12 13:30:00|8937.1|8936.2|8938.4|8937.5|8939.7|8938.5|8935.8|8934.4|617
1610458500000|2021-01-12 13:35:00|8938.5|8937.6|8938.5|8937|8940.4|8939.4|8937.6|8936.7|612
1610458800000|2021-01-12 13:40:00|8938.2|8937.3|8936.5|8935.6|8940.4|8939.2|8936.1|8935.2|646
1610459100000|2021-01-12 13:45:00|8936.7|8935.8|8935.9|8935|8937.7|8936.8|8935|8933.5|677
1610459400000|2021-01-12 13:50:00|8936.2|8934.7|8938.3|8937.4|8939.2|8938.3|8936|8934.7|575
1610459700000|2021-01-12 13:55:00|8938.2|8937.3|8940.1|8939.2|8941.7|8940.8|8937.1|8936.2|884
1610460000000|2021-01-12 14:00:00|8940|8939.1|8935.6|8934.7|8940.7|8939.6|8935.5|8934.6|794
1610460300000|2021-01-12 14:05:00|8935.7|8934.8|8939|8937.5|8939.5|8938.4|8935.1|8934.2|881
1610460600000|2021-01-12 14:10:00|8938.9|8937.4|8937.9|8937|8939.7|8938.8|8937|8936.1|698
1610460900000|2021-01-12 14:15:00|8937.8|8936.9|8940|8939.1|8940.8|8939.9|8937.6|8936.7|657
1610461200000|2021-01-12 14:20:00|8940.1|8939.2|8937.4|8936.5|8940.5|8939.6|8936.2|8934.9|626
1610461500000|2021-01-12 14:25:00|8937.3|8936.4|8933.8|8932.9|8937.6|8936.7|8933.6|8932.5|718
1610461800000|2021-01-12 14:30:00|8933.9|8933|8936.5|8935.6|8937.5|8936.6|8932.3|8931.2|948
1610462100000|2021-01-12 14:35:00|8936.4|8935.5|8939.2|8938.3|8939.6|8938.5|8935.1|8934.2|675
1610462400000|2021-01-12 14:40:00|8939.1|8938.2|8937.9|8937|8941.6|8940.3|8937.9|8936.8|796
1610462700000|2021-01-12 14:45:00|8937.8|8936.9|8935.4|8934.5|8938.3|8937.3|8934.4|8933|719
1610463000000|2021-01-12 14:50:00|8935.5|8934.6|8934.9|8934|8938.6|8937.7|8933.4|8932.3|866
1610463300000|2021-01-12 14:55:00|8935.2|8934.3|8935.2|8933.7|8936|8935|8933.1|8932.2|776
1610463600000|2021-01-12 15:00:00|8934.7|8933.8|8936.9|8935.4|8937.8|8936.6|8933.5|8932.2|775
1610463900000|2021-01-12 15:05:00|8936.7|8935.8|8939.5|8938.6|8940.3|8939.2|8936.3|8935.2|647
1610464200000|2021-01-12 15:10:00|8939.4|8938.5|8939.3|8938.4|8943.1|8942.1|8938.6|8937.7|767
1610464500000|2021-01-12 15:15:00|8939.4|8938.5|8941|8939.5|8942.4|8941.5|8939.1|8938.1|739
1610464800000|2021-01-12 15:20:00|8941.1|8939.6|8931.9|8931|8941.3|8940.1|8930.7|8929.7|605
1610465100000|2021-01-12 15:25:00|8929.4|8928.5|8922.5|8921|8929.8|8928.5|8921.7|8920.3|978
1610465400000|2021-01-12 15:30:00|8922.6|8921.1|8927.7|8926.2|8928.7|8927.2|8922|8920.8|1037
1610465700000|2021-01-12 15:35:00|8927.6|8926.1|8933.9|8932.4|8935.7|8934.2|8927.6|8926.1|748
1610466000000|2021-01-12 15:40:00|8934|8932.5|8934.5|8933|8935.8|8934.9|8930.6|8929.6|839
1610466300000|2021-01-12 15:45:00|8934.4|8932.9|8925.8|8924.3|8934.4|8933.4|8925.8|8924.3|864
1610466600000|2021-01-12 15:50:00|8926|8924.5|8925.7|8924.8|8929.9|8928.4|8924.9|8923.8|761
1610466900000|2021-01-12 15:55:00|8925.9|8924.4|8927.3|8925.8|8928.5|8927.6|8924.6|8923.7|763
1610467200000|2021-01-12 16:00:00|8927.1|8926.2|8930.3|8929.4|8930.4|8929.4|8924.7|8923.5|812
1610467500000|2021-01-12 16:05:00|8930.5|8929.6|8926.8|8925.9|8931.3|8930.3|8926.8|8925.9|675
1610467800000|2021-01-12 16:10:00|8926.7|8925.8|8925.6|8924.7|8927.8|8926.7|8924.7|8923.8|421
1610468100000|2021-01-12 16:15:00|8925.5|8924.6|8925.6|8924.7|8926.9|8925.9|8924.2|8923.3|499
1610468400000|2021-01-12 16:20:00|8925.5|8924.6|8928.9|8928|8929.5|8928.5|8925.5|8924.2|504
1610468700000|2021-01-12 16:25:00|8929.4|8927.9|8925.9|8924.4|8930|8929.1|8925.4|8924.4|664
1610469000000|2021-01-12 16:30:00|8925.5|8924.6|8924|8923.1|8927.1|8926|8921.7|8920.8|681
1610469300000|2021-01-12 16:35:00|8923.9|8923|8928.1|8927.2|8928.7|8927.3|8923.6|8922.3|584
1610469600000|2021-01-12 16:40:00|8928.2|8927.3|8929.3|8928.4|8929.9|8929|8927.6|8926.5|620
1610469900000|2021-01-12 16:45:00|8929.4|8928.5|8928.3|8926.8|8930|8929.1|8927.7|8926.6|493
1610470200000|2021-01-12 16:50:00|8928.4|8926.9|8923.3|8922.4|8928.7|8927.5|8923|8921.8|668
1610470500000|2021-01-12 16:55:00|8923.2|8922.3|8924.8|8923.3|8924.9|8923.4|8921|8920.1|645
1610470800000|2021-01-12 17:00:00|8924.7|8923.2|8927.4|8926.5|8927.9|8926.7|8924.1|8922.6|644
1610471100000|2021-01-12 17:05:00|8927.6|8926.1|8929|8927.5|8931|8929.8|8927.1|8926|699
1610471400000|2021-01-12 17:10:00|8928.7|8927.8|8928.3|8927.4|8929.8|8928.7|8927.8|8926.6|481
1610471700000|2021-01-12 17:15:00|8928.6|8927.7|8931.3|8929.8|8931.4|8930.5|8927.5|8926.4|546
1610472000000|2021-01-12 17:20:00|8930.9|8930|8932.8|8931.9|8932.9|8932|8929.9|8928.8|523
1610472300000|2021-01-12 17:25:00|8932.7|8931.8|8930.3|8928.8|8933.6|8932.7|8929|8927.8|848
1610472600000|2021-01-12 17:30:00|8930.2|8928.7|8932.1|8930.6|8933.3|8931.9|8929.5|8928.1|637
1610472900000|2021-01-12 17:35:00|8932.2|8930.7|8932.8|8931.3|8933.9|8932.4|8930.9|8929.7|552
1610473200000|2021-01-12 17:40:00|8932.7|8931.2|8933.1|8932.2|8934|8933.1|8931.9|8930.4|462
1610473500000|2021-01-12 17:45:00|8933|8932.1|8931.8|8930.3|8933.3|8932.3|8931.4|8930.1|361
1610473800000|2021-01-12 17:50:00|8931.7|8930.2|8933.8|8932.9|8934.3|8933.1|8930.4|8929.5|664
1610474100000|2021-01-12 17:55:00|8934.2|8932.7|8936.7|8935.2|8937.8|8936.7|8933.9|8932.7|513
1610474400000|2021-01-12 18:00:00|8936.4|8935.5|8935.6|8934.7|8937.3|8936.4|8935.2|8934.1|523
1610474700000|2021-01-12 18:05:00|8935.5|8934.6|8935.6|8934.7|8937.8|8936.9|8935.1|8934.2|522
1610475000000|2021-01-12 18:10:00|8935.5|8934.6|8936.6|8935.7|8937|8935.9|8935.3|8934|466
1610475300000|2021-01-12 18:15:00|8936.5|8935.6|8935.9|8934.4|8937|8936|8935.1|8934.2|389
1610475600000|2021-01-12 18:20:00|8935.3|8934.2|8933.7|8932.8|8935.9|8934.9|8932.8|8931.9|353
1610475900000|2021-01-12 18:25:00|8933.6|8932.7|8936.9|8935.4|8937|8935.5|8932.4|8931.3|506
1610476200000|2021-01-12 18:30:00|8937|8935.5|8941|8940.1|8941.5|8940.6|8934.8|8933.3|737
1610476500000|2021-01-12 18:35:00|8941.1|8940.2|8935.5|8934|8942.2|8941|8934.1|8932.6|654
1610476800000|2021-01-12 18:40:00|8935.6|8934.1|8934.5|8933.6|8935.9|8934.6|8933.3|8932.2|584
1610477100000|2021-01-12 18:45:00|8934.4|8933.5|8935.3|8934.4|8935.8|8934.5|8933.1|8932.2|484
1610477400000|2021-01-12 18:50:00|8935.2|8934.3|8934.5|8933|8936|8934.7|8933.5|8932.4|480
1610477700000|2021-01-12 18:55:00|8934.4|8933.5|8934.7|8933.8|8938.2|8937.3|8933.8|8932.9|410
1610478000000|2021-01-12 19:00:00|8934.6|8933.7|8936.6|8935.7|8937.3|8936.4|8934.1|8932.8|529
1610478300000|2021-01-12 19:05:00|8936.7|8935.8|8936|8935.1|8937.9|8937|8935.5|8934.6|452
1610478600000|2021-01-12 19:10:00|8936.1|8935.2|8935.7|8934.8|8936.2|8935.3|8933.5|8932.5|447
1610478900000|2021-01-12 19:15:00|8935.6|8934.7|8936.7|8935.2|8937.1|8935.6|8933.9|8933|416
1610479200000|2021-01-12 19:20:00|8936.2|8934.7|8936.3|8935.4|8937.4|8935.9|8934.8|8933.9|599
1610479500000|2021-01-12 19:25:00|8936.4|8935.5|8940.6|8939.1|8941.5|8940.4|8936.2|8935.1|532
1610479800000|2021-01-12 19:30:00|8940.7|8939.2|8937.7|8936.8|8942.2|8941.2|8937.1|8935.8|670
1610480100000|2021-01-12 19:35:00|8937.6|8936.7|8933.9|8932.4|8938.2|8937.3|8932.3|8931.4|923
1610480400000|2021-01-12 19:40:00|8933.6|8932.7|8931.1|8930.2|8934.4|8933.3|8929.6|8928.7|684
1610480700000|2021-01-12 19:45:00|8931.2|8930.3|8932.1|8931.2|8933.9|8932.6|8931.1|8930.2|594
1610481000000|2021-01-12 19:50:00|8932.6|8931.1|8931.1|8930.2|8932.6|8931.6|8929.9|8929|608
1610481300000|2021-01-12 19:55:00|8931|8930.1|8929|8928.1|8932.3|8931.4|8928.9|8928|660
1610481600000|2021-01-12 20:00:00|8929.1|8928.2|8932.1|8930.6|8932.3|8931.2|8928.5|8927.2|680
1610481900000|2021-01-12 20:05:00|8932.2|8930.7|8932.7|8931.2|8934.7|8933.3|8931.6|8930.4|600
1610482200000|2021-01-12 20:10:00|8932.6|8931.1|8934.7|8933.2|8935.4|8934.2|8932.1|8931|600
1610482500000|2021-01-12 20:15:00|8934.6|8933.1|8931.7|8930.2|8934.9|8933.4|8931.3|8930|490
1610482800000|2021-01-12 20:20:00|8931.6|8930.1|8930.4|8929.5|8932.3|8931.3|8929.1|8928.2|438
1610483100000|2021-01-12 20:25:00|8930.5|8929.6|8929.4|8927.9|8931.3|8930.2|8929|8927.8|423
1610483400000|2021-01-12 20:30:00|8929.3|8927.8|8930.9|8930|8931.4|8930.5|8929.1|8927.8|391
1610483700000|2021-01-12 20:35:00|8930.8|8929.9|8932.6|8931.7|8934.1|8932.9|8930.4|8929.5|337
1610484000000|2021-01-12 20:40:00|8932.7|8931.8|8931.3|8930.4|8933.6|8932.5|8930.7|8929.8|354
1610484300000|2021-01-12 20:45:00|8931.2|8930.3|8931.8|8930.9|8932.7|8931.5|8931|8930.1|338
1610484600000|2021-01-12 20:50:00|8931.7|8930.8|8930.8|8929.9|8932.2|8931.3|8930.8|8929.6|317
1610484900000|2021-01-12 20:55:00|8930.7|8929.8|8932.5|8931|8933.9|8933|8930.6|8929.7|499
1610485200000|2021-01-12 21:00:00|8932.6|8931.1|8931.4|8930.5|8933.2|8931.7|8931.4|8930.2|333
1610485500000|2021-01-12 21:05:00|8931.5|8930.6|8930.6|8929.1|8932.1|8930.6|8930.1|8928.6|224
1610485800000|2021-01-12 21:10:00|8930.4|8928.9|8930.9|8929.4|8931.1|8929.9|8929.6|8928.2|245
1610486100000|2021-01-12 21:15:00|8930.8|8929.3|8931.9|8930.4|8932.4|8931.2|8930.6|8929.1|151
1610486400000|2021-01-12 21:20:00|8932|8930.5|8930.3|8929.4|8932.1|8930.6|8930.3|8929.2|152
1610486700000|2021-01-12 21:25:00|8930.2|8929.3|8933.7|8932.2|8933.9|8932.4|8929.9|8928.8|225
1610487000000|2021-01-12 21:30:00|8933.4|8931.9|8932.4|8930.9|8933.4|8932.1|8932.1|8930.7|292
1610487300000|2021-01-12 21:35:00|8932.3|8930.8|8935.1|8934.2|8935.4|8934.2|8932.1|8930.6|272
1610487600000|2021-01-12 21:40:00|8935.2|8934.3|8934.3|8932.8|8935.6|8934.5|8934.2|8932.7|187
1610487900000|2021-01-12 21:45:00|8934.2|8932.7|8931.7|8930.2|8935.9|8934.8|8930.9|8929.4|475
1610488200000|2021-01-12 21:50:00|8932.6|8929.9|8933.9|8931.6|8934.8|8932.6|8931.3|8929.8|448
1610488500000|2021-01-12 21:55:00|8933.3|8931.8|8940.5|8928.5|8941|8932.4|8932.6|8928.5|430
1610488800000|2021-01-12 22:00:00|8940.2|8928.2|8941.8|8929.8|8942|8930|8938.8|8926.8|58
1610489100000|2021-01-12 22:05:00|8941|8929|8941.1|8929.8|8942.4|8931|8938.8|8928|220
1610489400000|2021-01-12 22:10:00|8939.4|8932.1|8940.1|8928.1|8943|8933.6|8939|8927.2|343
1610489700000|2021-01-12 22:15:00|8940|8928|8940.7|8928.7|8941.7|8930.2|8937.5|8925.5|319
1610490000000|2021-01-12 22:20:00|8940.8|8928.8|8940.6|8928.6|8941.5|8930.7|8938.5|8927.4|236
1610490300000|2021-01-12 22:25:00|8940.4|8929.3|8937.6|8925.6|8940.9|8929.7|8936.3|8925.4|247
1610490600000|2021-01-12 22:30:00|8937.5|8925.5|8937|8926.7|8938.3|8928.1|8935.1|8925.5|517
1610490900000|2021-01-12 22:35:00|8936.9|8926.6|8936.3|8926.3|8937.5|8928|8934.3|8924.9|447
1610491200000|2021-01-12 22:40:00|8937.5|8925.5|8937|8926.5|8937.7|8927.9|8935.4|8924.5|505
1610491500000|2021-01-12 22:45:00|8937.1|8926|8937.5|8927|8937.7|8928.8|8935.9|8925.1|722
1610491800000|2021-01-12 22:50:00|8937.7|8926.9|8938|8928.7|8938.6|8929.2|8936.6|8926.1|929
1610492100000|2021-01-12 22:55:00|8937.9|8928.6|8936.9|8928.2|8938.8|8929.5|8936.5|8927.4|397
1610492400000|2021-01-12 23:00:00|8936.7|8928.5|8934.6|8933.1|8940.1|8933.9|8933.7|8926.8|566
1610492700000|2021-01-12 23:05:00|8934.5|8933|8932.2|8930.7|8935.4|8933.5|8932.2|8930.7|223
1610493000000|2021-01-12 23:10:00|8932.4|8930.9|8933.5|8932|8934.1|8932.6|8931.6|8929.9|365
1610493300000|2021-01-12 23:15:00|8933.7|8932.2|8933.7|8932.2|8934.5|8933|8930.3|8928.8|384
1610493600000|2021-01-12 23:20:00|8933.6|8932.1|8934|8932.5|8935.2|8933.7|8932.8|8931.3|248
1610493900000|2021-01-12 23:25:00|8933.9|8932.4|8934.3|8932.8|8935.1|8933.6|8933.7|8932.2|161
1610494200000|2021-01-12 23:30:00|8934.2|8932.7|8933.6|8932.1|8934.5|8933|8932.4|8930.9|282
1610494500000|2021-01-12 23:35:00|8933.7|8932.2|8934.1|8932.6|8934.4|8932.9|8933.4|8931.9|220
1610494800000|2021-01-12 23:40:00|8934.2|8932.7|8933.2|8931.7|8934.6|8933.1|8932.9|8931.4|225
1610495100000|2021-01-12 23:45:00|8933.3|8931.8|8933.8|8932.3|8934.1|8932.6|8932.2|8930.8|233
1610495400000|2021-01-12 23:50:00|8933.6|8932.1|8931.7|8930.2|8933.9|8932.4|8931.6|8930.1|209
1610495700000|2021-01-12 23:55:00|8931.8|8930.3|8933.8|8932.3|8933.9|8932.4|8931.5|8930|194
1610496000000|2021-01-13 00:00:00|8934|8932.5|8933.3|8931.8|8934.6|8933.1|8931.2|8929.7|596
1610496300000|2021-01-13 00:05:00|8933.2|8931.7|8931.7|8930.2|8933.5|8932|8930.3|8928.8|296
1610496600000|2021-01-13 00:10:00|8931.5|8930|8931.3|8929.8|8931.7|8930.2|8930.2|8928.7|373
1610496900000|2021-01-13 00:15:00|8931.6|8930.1|8930.6|8929.1|8934.3|8933|8930.4|8928.9|348
1610497200000|2021-01-13 00:20:00|8930.5|8929|8929.5|8928|8930.9|8930|8928.8|8927.5|355
1610497500000|2021-01-13 00:25:00|8929.4|8927.9|8929|8927.5|8929.8|8928.6|8927.9|8926.4|386
1610497800000|2021-01-13 00:30:00|8928.9|8927.4|8930.8|8929.3|8930.8|8929.3|8928.6|8927.1|300
1610498100000|2021-01-13 00:35:00|8930.7|8929.2|8930.3|8928.8|8932|8930.5|8929.9|8928.4|287
1610498400000|2021-01-13 00:40:00|8930.2|8928.7|8930.6|8929.1|8930.8|8929.6|8929.1|8927.8|230
1610498700000|2021-01-13 00:45:00|8930.8|8929.3|8931.2|8929.7|8933.2|8931.7|8930.8|8929.3|338
1610499000000|2021-01-13 00:50:00|8931.1|8929.6|8932.6|8931.1|8933.9|8932.4|8930.6|8929.1|402
1610499300000|2021-01-13 00:55:00|8932.5|8931|8931.4|8929.9|8932.8|8931.3|8931.2|8929.7|308
1610499600000|2021-01-13 01:00:00|8931.5|8930|8931.8|8930.3|8933.6|8932.1|8931.3|8929.9|375
1610499900000|2021-01-13 01:05:00|8931.7|8930.2|8933.5|8932|8933.6|8932.1|8931.1|8930|392
1610500200000|2021-01-13 01:10:00|8933.4|8931.9|8931.5|8930|8933.5|8932|8930.8|8929.4|343
1610500500000|2021-01-13 01:15:00|8931.4|8929.9|8929.8|8928.3|8932.6|8931.2|8928.7|8927.3|448
1610500800000|2021-01-13 01:20:00|8929.9|8928.4|8928.9|8927.4|8930.1|8928.6|8928.6|8927.1|379
1610501100000|2021-01-13 01:25:00|8929|8927.5|8929.1|8927.6|8929.7|8928.4|8925.8|8924.6|647
1610501400000|2021-01-13 01:30:00|8929.3|8927.8|8929.2|8928.3|8930.2|8929|8928.1|8926.9|601
1610501700000|2021-01-13 01:35:00|8929.1|8928.2|8930.9|8929.4|8931.3|8929.8|8929.1|8927.8|481
1610502000000|2021-01-13 01:40:00|8930.8|8929.3|8931.2|8929.7|8932|8930.7|8929.8|8928.3|455
1610502300000|2021-01-13 01:45:00|8931.1|8929.6|8928.6|8927.1|8931.4|8929.9|8928.4|8926.9|466
1610502600000|2021-01-13 01:50:00|8928.7|8927.2|8930.8|8929.3|8931.5|8930|8928.5|8927|399
1610502900000|2021-01-13 01:55:00|8930.9|8929.4|8932.3|8930.8|8932.5|8931|8930.4|8929|377
1610503200000|2021-01-13 02:00:00|8932.2|8930.7|8930.3|8928.8|8932.4|8930.9|8929.7|8928.2|506
1610503500000|2021-01-13 02:05:00|8930.2|8928.7|8929.4|8927.9|8930.9|8929.5|8929.1|8927.6|405
1610503800000|2021-01-13 02:10:00|8929.3|8927.8|8930.9|8929.4|8931.1|8929.6|8929|8927.6|382
1610504100000|2021-01-13 02:15:00|8931|8929.5|8930.2|8928.7|8931.5|8930|8929.9|8928.4|376
1610504400000|2021-01-13 02:20:00|8930.3|8928.8|8928.1|8926.6|8930.9|8929.4|8928.1|8926.6|326
1610504700000|2021-01-13 02:25:00|8928.3|8926.8|8929.6|8928.1|8932.2|8930.7|8928.3|8926.8|381
1610505000000|2021-01-13 02:30:00|8929.4|8927.9|8928.9|8927.4|8929.8|8928.3|8928.4|8927.2|281
1610505300000|2021-01-13 02:35:00|8928.8|8927.3|8930.2|8928.7|8930.6|8929.1|8928.8|8927.3|283
1610505600000|2021-01-13 02:40:00|8930.1|8928.6|8929.2|8927.7|8930.6|8929.1|8929.2|8927.7|293
1610505900000|2021-01-13 02:45:00|8929.3|8927.8|8929.8|8928.3|8930.5|8929.1|8928.3|8927.1|263
1610506200000|2021-01-13 02:50:00|8929.7|8928.2|8928.7|8927.8|8929.8|8928.3|8928.4|8927.3|245
1610506500000|2021-01-13 02:55:00|8928.8|8927.9|8927.7|8926.2|8928.9|8927.9|8926.8|8925.7|441
1610506800000|2021-01-13 03:00:00|8927.9|8926.4|8926.6|8925.1|8928.8|8927.3|8926|8924.7|353
1610507100000|2021-01-13 03:05:00|8926.5|8925|8927.4|8925.9|8928.1|8926.6|8926.1|8924.9|248
1610507400000|2021-01-13 03:10:00|8927.3|8925.8|8927.1|8925.6|8928.1|8926.7|8926.6|8925.3|226
1610507700000|2021-01-13 03:15:00|8927|8925.5|8925|8923.5|8927.2|8926|8924.7|8923.2|316
1610508000000|2021-01-13 03:20:00|8924.9|8923.4|8925.1|8923.6|8926.8|8925.4|8923.9|8922.6|472
1610508300000|2021-01-13 03:25:00|8924.8|8923.9|8925|8923.5|8927.5|8926.2|8924.6|8923.1|391
1610508600000|2021-01-13 03:30:00|8924.9|8923.4|8925.7|8924.2|8925.7|8924.3|8924.2|8922.7|374
1610508900000|2021-01-13 03:35:00|8925.8|8924.3|8925.6|8924.1|8926|8924.9|8924.5|8923.5|315
1610509200000|2021-01-13 03:40:00|8925.5|8924|8925.1|8924.2|8927.5|8926.4|8924.4|8922.9|276
1610509500000|2021-01-13 03:45:00|8925|8924.1|8924.9|8923.4|8926.3|8925.1|8923.5|8922.4|360
1610509800000|2021-01-13 03:50:00|8925|8923.5|8924.4|8923.5|8926.6|8925.4|8924.2|8922.9|347
1610510100000|2021-01-13 03:55:00|8924.5|8923.6|8925.3|8923.8|8925.6|8924.4|8923.7|8922.4|410
1610510400000|2021-01-13 04:00:00|8925.4|8923.9|8924.6|8923.1|8926.2|8925|8923.8|8922.8|455
1610510700000|2021-01-13 04:05:00|8924.7|8923.2|8924.7|8923.2|8925.9|8924.7|8924.4|8923|352
1610511000000|2021-01-13 04:10:00|8924.9|8923.4|8925.4|8924.5|8926|8924.8|8924.1|8922.6|312
1610511300000|2021-01-13 04:15:00|8925.5|8924.6|8925.3|8923.8|8926|8924.7|8924.1|8923|260
1610511600000|2021-01-13 04:20:00|8925.4|8923.9|8927.3|8925.8|8927.4|8925.9|8925.1|8923.6|345
1610511900000|2021-01-13 04:25:00|8927.4|8925.9|8924.9|8923.4|8927.5|8926.2|8924.9|8923.4|277
1610512200000|2021-01-13 04:30:00|8925|8923.5|8925.5|8924|8926|8924.7|8924.9|8923.5|284
1610512500000|2021-01-13 04:35:00|8925.3|8923.8|8924.2|8923.3|8925.9|8924.8|8923.7|8922.5|258
1610512800000|2021-01-13 04:40:00|8924.1|8923.2|8924.5|8923|8925.1|8923.9|8923.7|8922.4|222
1610513100000|2021-01-13 04:45:00|8924.4|8922.9|8924.4|8922.9|8924.8|8923.5|8923.4|8922.3|218
1610513400000|2021-01-13 04:50:00|8924.2|8922.7|8924.4|8923.5|8926.3|8924.8|8923.7|8922.2|252
1610513700000|2021-01-13 04:55:00|8924.6|8923.7|8925.5|8924|8925.9|8924.7|8924.2|8922.9|354
1610514000000|2021-01-13 05:00:00|8925.4|8923.9|8926.8|8925.3|8926.9|8925.5|8925.3|8923.8|319
1610514300000|2021-01-13 05:05:00|8926.5|8925.6|8926.8|8925.3|8927.3|8926.2|8926|8924.8|312
1610514600000|2021-01-13 05:10:00|8926.9|8925.4|8927|8925.5|8927.6|8926.3|8926.1|8924.9|321
1610514900000|2021-01-13 05:15:00|8927.1|8925.6|8928.8|8927.3|8929.3|8927.8|8926.6|8925.4|401
1610515200000|2021-01-13 05:20:00|8928.7|8927.2|8928|8926.5|8928.8|8927.4|8927.6|8926.4|330
1610515500000|2021-01-13 05:25:00|8928.1|8926.6|8927.9|8926.4|8929.3|8928.1|8927.4|8926.1|256
1610515800000|2021-01-13 05:30:00|8927.8|8926.3|8926|8924.5|8927.8|8926.3|8925.9|8924.4|314
1610516100000|2021-01-13 05:35:00|8926.1|8924.6|8926.6|8925.1|8927.2|8925.9|8925.6|8924.1|243
1610516400000|2021-01-13 05:40:00|8926.5|8925|8926.3|8924.8|8927.2|8925.8|8925.9|8924.7|269
1610516700000|2021-01-13 05:45:00|8926.4|8924.9|8927.1|8925.6|8928.2|8927.2|8926.1|8924.8|224
1610517000000|2021-01-13 05:50:00|8927.2|8925.7|8927.5|8926|8927.8|8926.5|8926.2|8925|248
1610517300000|2021-01-13 05:55:00|8927.4|8925.9|8927.3|8925.8|8928|8926.9|8925.9|8924.7|402
1610517600000|2021-01-13 06:00:00|8927.2|8925.7|8929.9|8929|8930.4|8929.4|8927|8925.5|468
1610517900000|2021-01-13 06:05:00|8930|8929.1|8929.8|8928.3|8930.3|8929.2|8928.9|8927.8|312
1610518200000|2021-01-13 06:10:00|8929.9|8928.4|8930.6|8929.1|8930.9|8929.8|8929.7|8928.4|229
1610518500000|2021-01-13 06:15:00|8930.5|8929|8929.7|8928.2|8930.8|8929.8|8929.1|8927.6|199
1610518800000|2021-01-13 06:20:00|8929.8|8928.3|8931.1|8930.2|8931.6|8930.7|8929.6|8928.1|277
1610519100000|2021-01-13 06:25:00|8931|8930.1|8931.4|8929.9|8932.3|8931.1|8930.6|8929.4|245
1610519400000|2021-01-13 06:30:00|8931.3|8929.8|8934.1|8933.2|8934.2|8933.3|8930.7|8929.2|414
1610519700000|2021-01-13 06:35:00|8934|8933.1|8932.8|8931.3|8934.3|8933.3|8932.4|8931.2|290
1610520000000|2021-01-13 06:40:00|8932.7|8931.2|8934.7|8933.2|8934.9|8933.9|8932.5|8931.2|160
1610520300000|2021-01-13 06:45:00|8934.8|8933.3|8934.7|8933.2|8935.3|8934.4|8933.6|8932.5|326
1610520600000|2021-01-13 06:50:00|8934.6|8933.1|8932.4|8931.5|8934.8|8933.3|8932.1|8931.1|267
1610520900000|2021-01-13 06:55:00|8932.3|8931.4|8932.6|8931.1|8933.4|8932.2|8931.3|8930.2|290
1610521200000|2021-01-13 07:00:00|8932.7|8931.2|8929.7|8928.8|8934.6|8933.1|8929.7|8928.5|464
1610521500000|2021-01-13 07:05:00|8929.8|8928.9|8930.8|8929.3|8931.4|8930.4|8929.4|8928.5|323
1610521800000|2021-01-13 07:10:00|8930.9|8929.4|8929|8928.1|8931.7|8930.2|8928.7|8927.5|418
1610522100000|2021-01-13 07:15:00|8928.9|8928|8928.4|8926.9|8929.6|8928.4|8927.8|8926.6|379
1610522400000|2021-01-13 07:20:00|8928.5|8927|8925.6|8924.7|8928.8|8927.3|8925.2|8924.1|355
1610522700000|2021-01-13 07:25:00|8925.5|8924.6|8924.9|8923.4|8927.5|8926.3|8923.9|8922.5|516
1610523000000|2021-01-13 07:30:00|8924.8|8923.3|8921.5|8920.6|8925.5|8924|8920.7|8919.6|737
1610523300000|2021-01-13 07:35:00|8921.4|8920.5|8922.2|8921.3|8923.1|8922.2|8919.4|8918.5|504
1610523600000|2021-01-13 07:40:00|8922.3|8921.4|8922.7|8921.8|8926.3|8925.4|8920.6|8919.7|607
1610523900000|2021-01-13 07:45:00|8922.8|8921.9|8920.9|8920|8923.3|8922.3|8920.4|8919.5|393
1610524200000|2021-01-13 07:50:00|8921|8920.1|8921.2|8920.3|8921.7|8920.8|8918.7|8917.6|462
1610524500000|2021-01-13 07:55:00|8921.3|8920.4|8920.6|8919.1|8921.4|8920.4|8918.5|8917.5|721
1610524800000|2021-01-13 08:00:00|8920.5|8919|8924.3|8923.4|8925.4|8924.5|8919.3|8917.8|1043
1610525100000|2021-01-13 08:05:00|8924.2|8923.3|8921.9|8920.4|8926.1|8925.2|8916.6|8915.1|1006
1610525400000|2021-01-13 08:10:00|8921.8|8920.3|8919.8|8918.3|8923.6|8922.7|8919|8917.8|615
1610525700000|2021-01-13 08:15:00|8919.7|8918.2|8922.4|8920.9|8922.7|8921.8|8918.8|8917.7|605
1610526000000|2021-01-13 08:20:00|8922.3|8920.8|8917.4|8916.5|8922.4|8921|8916.4|8915.2|674
1610526300000|2021-01-13 08:25:00|8917.3|8916.4|8915.7|8914.2|8917.9|8916.8|8914.3|8913|657
1610526600000|2021-01-13 08:30:00|8915.6|8914.1|8914.9|8914|8918.3|8917.1|8914.7|8913.4|567
1610526900000|2021-01-13 08:35:00|8914.8|8913.9|8914.6|8913.1|8915.8|8914.9|8912|8911.1|778
1610527200000|2021-01-13 08:40:00|8914.2|8913.3|8913.2|8912.3|8914.7|8913.6|8912.8|8911.9|447
1610527500000|2021-01-13 08:45:00|8913.3|8912.4|8910.2|8908.7|8914.3|8913.1|8908.6|8907.3|694
1610527800000|2021-01-13 08:50:00|8910.3|8908.8|8911.1|8910.2|8913.3|8912.1|8908.8|8907.9|690
1610528100000|2021-01-13 08:55:00|8911|8910.1|8908.5|8907|8912.3|8911.4|8907.6|8906.7|652
1610528400000|2021-01-13 09:00:00|8908.6|8907.1|8906.4|8904.9|8912|8910.5|8904.5|8903.5|814
1610528700000|2021-01-13 09:05:00|8906.3|8904.8|8907.5|8906|8909.1|8908.1|8905.9|8904.6|565
1610529000000|2021-01-13 09:10:00|8907.7|8906.8|8907.2|8906.3|8909.6|8908.1|8905.8|8904.6|761
1610529300000|2021-01-13 09:15:00|8907|8906.1|8906.5|8905|8907.7|8906.8|8905.6|8904.6|679
1610529600000|2021-01-13 09:20:00|8906.4|8904.9|8902.7|8901.8|8907.2|8906.1|8901.4|8900.2|727
1610529900000|2021-01-13 09:25:00|8902.8|8901.9|8900.5|8899|8903.8|8902.9|8899.5|8898|691
1610530200000|2021-01-13 09:30:00|8900.4|8898.9|8897.4|8896.5|8901.1|8899.8|8896|8895|730
1610530500000|2021-01-13 09:35:00|8897.5|8896.6|8900.8|8899.3|8900.9|8899.4|8896.1|8894.9|771
1610530800000|2021-01-13 09:40:00|8900.9|8899.4|8904|8903.1|8905.7|8904.7|8900.6|8899.1|633
1610531100000|2021-01-13 09:45:00|8903.9|8903|8903.3|8901.8|8904.5|8903.6|8899.5|8898.6|734
1610531400000|2021-01-13 09:50:00|8903.2|8901.7|8902|8900.5|8903.2|8901.7|8897.7|8896.6|642
1610531700000|2021-01-13 09:55:00|8901.9|8900.4|8905.3|8903|8905.3|8903.6|8900.7|8899.5|730
1610532000000|2021-01-13 10:00:00|8905|8903.5|8903.9|8903|8906.6|8905.4|8903.7|8902.7|707
1610532300000|2021-01-13 10:05:00|8903.8|8902.9|8902.5|8901|8904.1|8903.2|8900.7|8899.7|617
1610532600000|2021-01-13 10:10:00|8902.4|8900.9|8904.6|8903.7|8905.9|8904.9|8901.1|8899.7|547
1610532900000|2021-01-13 10:15:00|8904.5|8903.6|8901.3|8899.8|8907|8906.1|8900.9|8899.6|720
1610533200000|2021-01-13 10:20:00|8901.2|8899.7|8901.7|8900.8|8901.9|8901|8899.1|8898.2|729
1610533500000|2021-01-13 10:25:00|8901.6|8900.7|8901.7|8900.2|8902.4|8901.5|8899.7|8898.8|617
1610533800000|2021-01-13 10:30:00|8902|8900.5|8907.1|8906.2|8907.8|8906.9|8900.8|8899.7|801
1610534100000|2021-01-13 10:35:00|8906.7|8905.8|8910.3|8908.8|8910.7|8909.7|8906.5|8905.4|549
1610534400000|2021-01-13 10:40:00|8910.2|8908.7|8906.9|8906|8910.3|8909.1|8905.6|8904.5|599
1610534700000|2021-01-13 10:45:00|8907|8906.1|8906.5|8905|8907.6|8906.7|8903.8|8902.8|570
1610535000000|2021-01-13 10:50:00|8906.4|8904.9|8907.7|8906.8|8907.9|8907|8904.9|8903.4|442
1610535300000|2021-01-13 10:55:00|8907.6|8906.7|8908.6|8907.1|8909.8|8908.8|8907.6|8906.5|475
1610535600000|2021-01-13 11:00:00|8908.4|8906.9|8907.2|8906.3|8909.8|8908.6|8906.7|8905.7|496
1610535900000|2021-01-13 11:05:00|8907.1|8906.2|8909.5|8908|8910.5|8909.2|8906.3|8905.4|512
1610536200000|2021-01-13 11:10:00|8909.1|8908.2|8910.9|8910|8911.4|8910.4|8907.6|8906.2|569
1610536500000|2021-01-13 11:15:00|8910.8|8909.9|8910.9|8909.4|8911.1|8910|8908.1|8906.9|468
1610536800000|2021-01-13 11:20:00|8910.7|8909.8|8914.7|8913.8|8915.3|8914.4|8910.2|8909.2|591
1610537100000|2021-01-13 11:25:00|8915.1|8914.2|8913.4|8911.9|8915.9|8915|8912.5|8911.4|516
1610537400000|2021-01-13 11:30:00|8913.5|8912|8912.1|8911.2|8914.9|8913.4|8909.7|8908.8|700
1610537700000|2021-01-13 11:35:00|8912.3|8911.4|8908.6|8907.1|8912.6|8911.4|8908.3|8907|713
1610538000000|2021-01-13 11:40:00|8908.7|8907.2|8906.3|8905.4|8909.6|8908.3|8905.2|8904.3|612
1610538300000|2021-01-13 11:45:00|8906.1|8905.2|8905.8|8904.9|8906.4|8905.3|8904|8902.9|481
1610538600000|2021-01-13 11:50:00|8905.7|8904.8|8903.2|8902.3|8906.1|8905.2|8900.9|8900|658
1610538900000|2021-01-13 11:55:00|8903.1|8902.2|8898.1|8897.2|8903.2|8902.3|8897.7|8896.5|528
1610539200000|2021-01-13 12:00:00|8898|8897.1|8897.3|8896.4|8899.7|8898.8|8896.5|8895.6|536
1610539500000|2021-01-13 12:05:00|8897.2|8896.3|8897.5|8896.6|8897.8|8896.9|8896.3|8895.3|430
1610539800000|2021-01-13 12:10:00|8897.6|8896.7|8900.3|8899.4|8900.4|8899.5|8897.6|8896.6|605
1610540100000|2021-01-13 12:15:00|8900.2|8899.3|8901.3|8899.8|8902.1|8901.2|8899.8|8898.9|549
1610540400000|2021-01-13 12:20:00|8900.8|8899.9|8897.8|8896.9|8900.8|8899.9|8897.4|8896.5|536
1610540700000|2021-01-13 12:25:00|8897.9|8897|8899|8897.5|8900.3|8899.4|8896.9|8896|611
1610541000000|2021-01-13 12:30:00|8898.9|8897.4|8898.4|8897.5|8899.5|8898.5|8897.2|8896|653
1610541300000|2021-01-13 12:35:00|8898.5|8897.6|8897.9|8897|8899.1|8898.2|8896.9|8896|536
1610541600000|2021-01-13 12:40:00|8898.3|8896.8|8897.9|8897|8899.1|8897.9|8896.9|8896|467
1610541900000|2021-01-13 12:45:00|8897.8|8896.9|8896.8|8895.9|8898.6|8897.7|8896.6|8895.6|423
1610542200000|2021-01-13 12:50:00|8896.9|8896|8896.8|8895.9|8898|8897.1|8895.8|8894.8|576
1610542500000|2021-01-13 12:55:00|8897|8896.1|8902.4|8900.9|8903|8902|8897|8896.1|726
1610542800000|2021-01-13 13:00:00|8902.5|8901|8898.8|8897.9|8903.7|8902.8|8898.5|8897.5|722
1610543100000|2021-01-13 13:05:00|8898.7|8897.8|8898.6|8897.1|8900.3|8899.2|8897.6|8896.4|605
1610543400000|2021-01-13 13:10:00|8898.2|8897.3|8898.6|8897.7|8902|8900.9|8897.7|8896.6|565
1610543700000|2021-01-13 13:15:00|8899|8897.5|8899.8|8898.3|8899.8|8898.7|8896.9|8896|572
1610544000000|2021-01-13 13:20:00|8899.7|8898.2|8894.2|8893.3|8900|8898.5|8893.6|8892.5|538
1610544300000|2021-01-13 13:25:00|8894.1|8893.2|8900.1|8893.7|8901.4|8896.9|8894.1|8892.7|557
1610544600000|2021-01-13 13:30:00|8901.2|8892.7|8892.1|8891.2|8901.8|8896.7|8891.1|8890|748
1610544900000|2021-01-13 13:35:00|8892|8891.1|8892.7|8891.2|8896.4|8895.1|8891.9|8890.6|822
1610545200000|2021-01-13 13:40:00|8892.8|8891.3|8890.3|8889.4|8892.9|8891.4|8889.4|8888.5|714
1610545500000|2021-01-13 13:45:00|8890.1|8889.2|8885.1|8883.6|8890.6|8889.3|8884.2|8882.7|779
1610545800000|2021-01-13 13:50:00|8885.2|8883.7|8890.3|8889.4|8890.9|8889.6|8884.5|8883|760
1610546100000|2021-01-13 13:55:00|8890.1|8889.2|8889.4|8887.9|8892.2|8891.3|8887.8|8886.8|707
1610546400000|2021-01-13 14:00:00|8889.6|8888.1|8892.5|8891.6|8893.8|8892.6|8888.9|8887.7|664
1610546700000|2021-01-13 14:05:00|8892.6|8891.7|8895.6|8894.1|8896.1|8895.2|8892|8891.1|607
1610547000000|2021-01-13 14:10:00|8895.9|8894.4|8899.1|8898.2|8900.5|8899.4|8895.1|8893.9|723
1610547300000|2021-01-13 14:15:00|8899.3|8898.4|8905.7|8904.2|8906.6|8905.1|8899|8898.1|767
1610547600000|2021-01-13 14:20:00|8905.9|8904.4|8905.9|8905|8907.9|8906.8|8904.1|8902.9|638
1610547900000|2021-01-13 14:25:00|8906|8905.1|8906.9|8905.4|8910.2|8909.1|8904.5|8903.6|1089
1610548200000|2021-01-13 14:30:00|8907|8905.5|8908.5|8907.6|8909.4|8908|8903.2|8902.1|1019
1610548500000|2021-01-13 14:35:00|8908.7|8907.8|8909.7|8908.2|8910.5|8909.4|8905.8|8904.9|1015
1610548800000|2021-01-13 14:40:00|8909.8|8908.3|8915|8914.1|8915.2|8914.3|8909.5|8908|833
1610549100000|2021-01-13 14:45:00|8914.8|8913.9|8912.7|8911.2|8915.9|8915|8911.7|8910.3|914
1610549400000|2021-01-13 14:50:00|8912.8|8911.3|8914|8912.5|8915|8913.9|8910.7|8909.6|749
1610549700000|2021-01-13 14:55:00|8913.9|8912.4|8913.8|8912.3|8917.3|8915.8|8912.1|8910.9|901
1610550000000|2021-01-13 15:00:00|8914.3|8912.8|8917.4|8916.5|8919.4|8918.4|8914.1|8912.6|927
1610550300000|2021-01-13 15:05:00|8917.5|8916.6|8912.8|8911.9|8918.2|8917|8910.7|8909.4|801
1610550600000|2021-01-13 15:10:00|8912.7|8911.8|8916.1|8915.2|8917.2|8916.3|8911.9|8910.7|607
1610550900000|2021-01-13 15:15:00|8916|8915.1|8912.6|8911.7|8916.9|8916|8912.1|8910.9|643
1610551200000|2021-01-13 15:20:00|8912.7|8911.8|8911.6|8910.7|8914.5|8913.3|8910.9|8910|934
1610551500000|2021-01-13 15:25:00|8911.7|8910.8|8911.2|8909.7|8913.6|8912.7|8910.7|8909.6|758
1610551800000|2021-01-13 15:30:00|8911.5|8910.3|8912.3|8910.8|8914.8|8913.6|8911.1|8910|842
1610552100000|2021-01-13 15:35:00|8912.4|8910.9|8913.4|8911.9|8918.5|8917.1|8912.1|8910.8|792
1610552400000|2021-01-13 15:40:00|8913.7|8912.2|8917.9|8916.4|8917.9|8916.7|8912.5|8911|729
1610552700000|2021-01-13 15:45:00|8917.5|8916.6|8919.9|8918.4|8922.4|8921.2|8915.3|8914.2|822
1610553000000|2021-01-13 15:50:00|8920|8918.5|8917.2|8915.7|8920.5|8919.4|8914.8|8913.6|892
1610553300000|2021-01-13 15:55:00|8917.3|8915.8|8917.5|8916|8919.4|8918.2|8911.8|8910.3|1090
1610553600000|2021-01-13 16:00:00|8917.6|8916.1|8923.1|8921.6|8923.4|8922.4|8914.6|8913.7|1007
1610553900000|2021-01-13 16:05:00|8923.2|8921.7|8926.7|8925.8|8926.9|8926|8920.4|8919.2|810
1610554200000|2021-01-13 16:10:00|8926.6|8925.7|8923.6|8922.7|8926.6|8925.7|8921.8|8920.9|777
1610554500000|2021-01-13 16:15:00|8923.5|8922.6|8921.4|8920.5|8923.6|8922.7|8920.8|8919.9|574
1610554800000|2021-01-13 16:20:00|8921.5|8920.6|8919|8918.1|8923.1|8922|8918.2|8917.3|603
1610555100000|2021-01-13 16:25:00|8918.9|8918|8921.6|8920.7|8922.5|8921.6|8918.9|8918|577
1610555400000|2021-01-13 16:30:00|8921.5|8920.6|8921.4|8920.5|8924|8923|8920.8|8919.8|547
1610555700000|2021-01-13 16:35:00|8921.3|8920.4|8921.3|8920.4|8923.2|8922.1|8920.9|8920|565
1610556000000|2021-01-13 16:40:00|8921.8|8920.9|8922.9|8922|8923.5|8922.5|8919.8|8918.9|650
1610556300000|2021-01-13 16:45:00|8922.8|8921.9|8922.4|8921.5|8923.7|8922.7|8921.6|8920.5|458
1610556600000|2021-01-13 16:50:00|8922.5|8921.6|8919.9|8919|8923.5|8922.4|8918.9|8918|562
1610556900000|2021-01-13 16:55:00|8920|8919.1|8920.9|8919.4|8921.8|8920.8|8917.3|8916.4|598
1610557200000|2021-01-13 17:00:00|8921|8919.5|8924.2|8923.3|8926.2|8925.3|8920.3|8919.3|697
1610557500000|2021-01-13 17:05:00|8924.3|8923.4|8924.5|8923.6|8925.6|8924.7|8923.7|8922.8|438
1610557800000|2021-01-13 17:10:00|8924.6|8923.7|8924.1|8923.2|8925.6|8924.5|8923.7|8922.4|380
1610558100000|2021-01-13 17:15:00|8924.3|8923.4|8917.9|8917|8924.6|8923.5|8917|8915.5|874
1610558400000|2021-01-13 17:20:00|8918.2|8916.7|8919.7|8918.8|8920.4|8919.5|8916.7|8915.8|732
1610558700000|2021-01-13 17:25:00|8919.5|8918.6|8921.3|8920.4|8921.7|8920.8|8919.4|8918.5|613
1610559000000|2021-01-13 17:30:00|8921.4|8920.5|8920|8919.1|8922.4|8921.4|8919.7|8918.6|605
1610559300000|2021-01-13 17:35:00|8920.1|8919.2|8921.6|8920.1|8922.7|8921.8|8919.8|8918.7|579
1610559600000|2021-01-13 17:40:00|8921.7|8920.2|8920.6|8919.7|8923.3|8922.3|8920|8919.1|408
1610559900000|2021-01-13 17:45:00|8921.1|8920.2|8922.3|8921.4|8924.1|8923.2|8921.1|8920|433
1610560200000|2021-01-13 17:50:00|8922.4|8921.5|8922.9|8921.4|8923.8|8922.6|8921.1|8919.9|559
1610560500000|2021-01-13 17:55:00|8922.4|8921.5|8919.9|8918.4|8924.2|8923.3|8919.7|8918.4|485
1610560800000|2021-01-13 18:00:00|8919.7|8918.8|8922.8|8921.3|8923.8|8922.8|8919.6|8918.7|675
1610561100000|2021-01-13 18:05:00|8922.6|8921.1|8919|8917.5|8923.2|8921.8|8918.6|8917.5|611
1610561400000|2021-01-13 18:10:00|8919.2|8917.7|8917.5|8916.6|8919.4|8918.3|8916.7|8915.7|426
1610561700000|2021-01-13 18:15:00|8917.4|8916.5|8918.2|8916.7|8918.3|8917.3|8915.6|8914.7|388
1610562000000|2021-01-13 18:20:00|8918.1|8916.6|8920.7|8919.8|8921.5|8920.6|8917.6|8916.6|378
1610562300000|2021-01-13 18:25:00|8920.8|8919.9|8920.7|8919.2|8922.6|8921.7|8920|8918.7|363
1610562600000|2021-01-13 18:30:00|8920.8|8919.3|8918.8|8917.9|8922|8920.8|8917.5|8916.1|318
1610562900000|2021-01-13 18:35:00|8918.9|8918|8920.8|8919.9|8921|8920.1|8917.9|8916.7|370
1610563200000|2021-01-13 18:40:00|8920.5|8919.6|8920.2|8918.7|8921.2|8920.3|8919.3|8917.8|271
1610563500000|2021-01-13 18:45:00|8919.8|8918.9|8920|8919.1|8920.4|8919.5|8918.5|8917.2|303
1610563800000|2021-01-13 18:50:00|8920.1|8919.2|8921.1|8920.2|8921.4|8920.5|8919.7|8918.8|287
1610564100000|2021-01-13 18:55:00|8921.2|8920.3|8921.8|8920.3|8922.5|8921.6|8920.6|8919.1|310
1610564400000|2021-01-13 19:00:00|8921.9|8920.4|8920.2|8919.3|8922.3|8921.1|8919.1|8918.2|460
1610564700000|2021-01-13 19:05:00|8920|8919.1|8919.9|8919|8921.3|8920.4|8919.7|8918.7|354
1610565000000|2021-01-13 19:10:00|8919.5|8918.6|8918.3|8917.4|8919.9|8918.7|8917.7|8916.8|271
1610565300000|2021-01-13 19:15:00|8918.4|8917.5|8916.9|8916|8919|8918|8916.9|8915.9|308
1610565600000|2021-01-13 19:20:00|8917|8916.1|8916.6|8915.7|8918.9|8917.9|8916.5|8915.6|360
1610565900000|2021-01-13 19:25:00|8916.7|8915.8|8914.8|8913.9|8917|8916.1|8913.2|8912.3|407
1610566200000|2021-01-13 19:30:00|8914.6|8913.7|8913.6|8912.7|8915.1|8914.1|8913.4|8912.3|250
1610566500000|2021-01-13 19:35:00|8913.5|8912.6|8913.2|8912.3|8913.8|8912.9|8912.8|8911.5|169
1610566800000|2021-01-13 19:40:00|8912.9|8912|8913.6|8912.7|8914.3|8913.3|8912.6|8911.5|285
1610567100000|2021-01-13 19:45:00|8913.5|8912.6|8914|8913.1|8914.5|8913.5|8913.3|8912.2|250
1610567400000|2021-01-13 19:50:00|8914.4|8912.9|8915.3|8914.4|8915.4|8914.5|8914|8912.9|231
1610567700000|2021-01-13 19:55:00|8915.2|8914.3|8917.5|8916|8918.1|8916.9|8915|8913.7|516
1610568000000|2021-01-13 20:00:00|8917.9|8916.6|8917.3|8916.4|8918.4|8917.4|8917|8915.8|292
1610568300000|2021-01-13 20:05:00|8917.4|8916.5|8919.3|8918.4|8919.8|8918.7|8917.1|8916|187
1610568600000|2021-01-13 20:10:00|8919.2|8918.3|8916.7|8915.2|8919.5|8918.4|8916.4|8915.2|349
1610568900000|2021-01-13 20:15:00|8916.6|8915.1|8916.2|8914.7|8916.9|8916|8915.7|8914.7|246
1610569200000|2021-01-13 20:20:00|8916.3|8914.8|8916.5|8915.6|8917|8916|8915.7|8914.4|249
1610569500000|2021-01-13 20:25:00|8916.4|8915.5|8919.3|8917.8|8919.5|8918.6|8916.2|8915|287
1610569800000|2021-01-13 20:30:00|8919.4|8917.9|8918.9|8918|8919.7|8918.5|8917.9|8916.8|350
1610570100000|2021-01-13 20:35:00|8919|8918.1|8917.1|8915.6|8919.3|8918.4|8917|8915.6|261
1610570400000|2021-01-13 20:40:00|8917.2|8915.7|8917.7|8916.2|8917.8|8916.6|8916.2|8914.7|373
1610570700000|2021-01-13 20:45:00|8917.6|8916.1|8917.2|8915.7|8918.3|8917.4|8916|8914.8|404
1610571000000|2021-01-13 20:50:00|8917.1|8915.6|8917.5|8916.6|8917.7|8916.8|8915.4|8914.5|419
1610571300000|2021-01-13 20:55:00|8917.6|8916.7|8918.1|8916.6|8918.8|8917.9|8917|8916.1|468
1610571600000|2021-01-13 21:00:00|8918|8916.5|8915.9|8915|8919.7|8918.3|8915.5|8914.4|572
1610571900000|2021-01-13 21:05:00|8916|8915.1|8917.2|8915.7|8917.5|8916.3|8915|8913.8|285
1610572200000|2021-01-13 21:10:00|8917.1|8915.6|8915.9|8914.4|8917.7|8916.2|8914.8|8913.6|223
1610572500000|2021-01-13 21:15:00|8916|8914.5|8914.7|8913.2|8916.3|8915.1|8914.7|8913.2|183
1610572800000|2021-01-13 21:20:00|8914.8|8913.3|8916.4|8914.9|8916.7|8915.3|8913.8|8912.3|202
1610573100000|2021-01-13 21:25:00|8916.5|8915|8914.8|8913.9|8916.7|8915.5|8914.8|8913.5|153
1610573400000|2021-01-13 21:30:00|8915.2|8913.7|8915.2|8913.7|8916|8914.8|8914.4|8912.9|192
1610573700000|2021-01-13 21:35:00|8915.3|8913.8|8916|8914.5|8916.2|8915|8914.9|8913.7|152
1610574000000|2021-01-13 21:40:00|8915.9|8914.4|8915.3|8913.8|8916.6|8915.1|8915.2|8913.7|190
1610574300000|2021-01-13 21:45:00|8915.2|8913.7|8917.8|8916.3|8918.4|8916.9|8913.4|8911.9|355
1610574600000|2021-01-13 21:50:00|8917.7|8916.2|8915.5|8914|8918.6|8916.8|8914.8|8913|411
1610574900000|2021-01-13 21:55:00|8915.6|8914.1|8920.7|8908.7|8921.3|8914.4|8913.5|8908.5|554
1610575200000|2021-01-13 22:00:00|8922.4|8910.4|8921.1|8909.1|8922.6|8910.6|8918.2|8906.2|83
1610575500000|2021-01-13 22:05:00|8921.5|8909.5|8919|8907|8921.9|8909.9|8917.1|8905.1|198
1610575800000|2021-01-13 22:10:00|8918.9|8906.9|8919.8|8907.8|8920.6|8908.6|8916.4|8904.4|192
1610576100000|2021-01-13 22:15:00|8919.9|8907.9|8921.8|8909.8|8922.4|8910.4|8918.9|8906.9|150
1610576400000|2021-01-13 22:20:00|8921.7|8909.7|8919.2|8907.2|8922.3|8910.3|8917.1|8905.1|219
1610576700000|2021-01-13 22:25:00|8919.3|8907.3|8918.5|8906.5|8920.3|8908.3|8916.7|8904.7|181
1610577000000|2021-01-13 22:30:00|8919.2|8907.2|8918.3|8906.3|8919.3|8907.5|8917.6|8905.6|451
1610577300000|2021-01-13 22:35:00|8918.1|8906.1|8918.7|8906.7|8919.4|8907.4|8915.7|8903.8|321
1610577600000|2021-01-13 22:40:00|8918.5|8906.5|8918.1|8906.1|8919.5|8907.5|8916.3|8904.3|351
1610577900000|2021-01-13 22:45:00|8918.7|8906.7|8918.5|8906.5|8919.3|8907.3|8916.5|8904.5|361
1610578200000|2021-01-13 22:50:00|8918.6|8906.6|8919.9|8907.9|8920.9|8909.4|8917.3|8905.3|356
1610578500000|2021-01-13 22:55:00|8920.1|8908.1|8919.1|8907.1|8920.4|8909.3|8913.1|8901.1|406
1610578800000|2021-01-13 23:00:00|8919.3|8907.3|8919.7|8908.7|8921.7|8913.3|8917|8907.2|1166
1610579100000|2021-01-13 23:05:00|8919.6|8908.8|8919.7|8907.7|8921|8911.5|8915.7|8906.8|1401
1610579400000|2021-01-13 23:10:00|8918.1|8907.9|8914.3|8911.2|8921.3|8913|8913.5|8906.4|1184
1610579700000|2021-01-13 23:15:00|8914|8911.4|8912.5|8911|8914.1|8912.3|8912.2|8910.7|323
1610580000000|2021-01-13 23:20:00|8912.7|8911.2|8912.8|8911.3|8914.3|8912.5|8912.6|8911.1|318
1610580300000|2021-01-13 23:25:00|8912.7|8911.2|8912.7|8911.2|8913.8|8912.3|8912.6|8911.1|213
1610580600000|2021-01-13 23:30:00|8912.6|8911.1|8913.9|8912.4|8914.6|8913.1|8912.3|8910.8|251
1610580900000|2021-01-13 23:35:00|8913.8|8912.3|8914.7|8913.2|8914.7|8913.2|8913.6|8912.1|221
1610581200000|2021-01-13 23:40:00|8914.6|8913.1|8913.6|8912.1|8914.8|8913.3|8913.5|8912|296
1610581500000|2021-01-13 23:45:00|8913.7|8912.2|8913.7|8912.2|8914.6|8913.1|8913.3|8911.9|274
1610581800000|2021-01-13 23:50:00|8913.6|8912.1|8912|8910.5|8913.8|8912.3|8911.2|8909.7|285
1610582100000|2021-01-13 23:55:00|8912.1|8910.6|8912.1|8910.6|8912.5|8911.1|8911.6|8910.3|160
1610582400000|2021-01-14 00:00:00|8912.4|8910.9|8912.6|8911.1|8914.6|8913.1|8911.8|8910.3|404
1610582700000|2021-01-14 00:05:00|8912.7|8911.2|8913.8|8912.3|8913.9|8912.4|8912.1|8910.6|203
1610583000000|2021-01-14 00:10:00|8913.7|8912.2|8914.1|8912.6|8914.8|8913.3|8913.2|8911.7|457
1610583300000|2021-01-14 00:15:00|8914|8912.5|8915.5|8914|8915.7|8914.2|8913.5|8912|546
1610583600000|2021-01-14 00:20:00|8915.4|8913.9|8914.2|8912.7|8915.6|8914.1|8913.7|8912.2|334
1610583900000|2021-01-14 00:25:00|8914.1|8912.6|8915.1|8913.6|8915.4|8914.1|8913.5|8912|329
1610584200000|2021-01-14 00:30:00|8915|8913.5|8913.7|8912.2|8915.4|8913.9|8913.3|8912.1|423
1610584500000|2021-01-14 00:35:00|8913.8|8912.3|8913.5|8912|8914|8912.8|8912.9|8911.7|326
1610584800000|2021-01-14 00:40:00|8913.6|8912.1|8912.9|8911.4|8913.7|8912.2|8912.4|8910.9|401
1610585100000|2021-01-14 00:45:00|8912.8|8911.3|8913|8911.5|8913.2|8912|8912.1|8910.9|305
1610585400000|2021-01-14 00:50:00|8913.1|8911.6|8912.9|8911.4|8913.6|8912.1|8912.1|8910.8|388
1610585700000|2021-01-14 00:55:00|8913.3|8911.8|8912.6|8911.1|8914.4|8912.9|8911.7|8910.5|318
1610586000000|2021-01-14 01:00:00|8912.5|8911|8912|8910.5|8912.7|8911.2|8911.3|8910|365
1610586300000|2021-01-14 01:05:00|8911.9|8910.4|8912.5|8911|8912.7|8911.5|8910.4|8909.2|389
1610586600000|2021-01-14 01:10:00|8913|8911.5|8913.7|8912.2|8914.3|8913.4|8912.6|8911.2|450
1610586900000|2021-01-14 01:15:00|8914|8912.5|8913.5|8912|8915.4|8914.1|8912.7|8911.5|530
1610587200000|2021-01-14 01:20:00|8913.6|8912.1|8913.9|8912.4|8914.3|8912.8|8912.7|8911.4|472
1610587500000|2021-01-14 01:25:00|8913.8|8912.3|8914.9|8913.4|8915.5|8914.1|8913.7|8912.2|335
1610587800000|2021-01-14 01:30:00|8914.8|8913.3|8912.6|8911.1|8914.9|8913.4|8912.2|8911|393
1610588100000|2021-01-14 01:35:00|8912.7|8911.2|8913.6|8912.1|8913.9|8912.6|8912.3|8910.8|390
1610588400000|2021-01-14 01:40:00|8913.7|8912.2|8912|8911.1|8914.1|8912.6|8911.8|8910.6|355
1610588700000|2021-01-14 01:45:00|8912.4|8910.9|8912.2|8910.7|8913|8912|8911.9|8910.4|346
1610589000000|2021-01-14 01:50:00|8912.1|8910.6|8912.9|8911.4|8913.9|8912.6|8912.1|8910.6|367
1610589300000|2021-01-14 01:55:00|8912.7|8911.8|8913.4|8911.9|8914.2|8912.9|8912.7|8911.4|367
1610589600000|2021-01-14 02:00:00|8913.5|8912|8914.5|8913|8915|8913.5|8913.5|8911.4|281
1610589900000|2021-01-14 02:05:00|8914.4|8912.9|8913.4|8911.9|8914.9|8913.4|8913.3|8911.8|392
1610590200000|2021-01-14 02:10:00|8913.5|8912|8914.5|8913|8914.6|8913.2|8913.4|8911.9|300
1610590500000|2021-01-14 02:15:00|8914.3|8912.8|8914.7|8913.2|8915.8|8914.5|8913.1|8911.9|476
1610590800000|2021-01-14 02:20:00|8914.6|8913.1|8912.6|8911.1|8915|8913.6|8910.8|8909.3|710
1610591100000|2021-01-14 02:25:00|8912.7|8911.2|8913.7|8912.2|8914.3|8912.8|8912.2|8910.7|661
1610591400000|2021-01-14 02:30:00|8913.6|8912.1|8913.5|8912|8914.3|8912.8|8908.8|8907.3|1061
1610591700000|2021-01-14 02:35:00|8913.6|8912.1|8912.3|8910.8|8916|8914.5|8911.8|8910.3|934
1610592000000|2021-01-14 02:40:00|8912.5|8911|8912|8910.5|8912.9|8911.7|8909.8|8908.4|747
1610592300000|2021-01-14 02:45:00|8912.1|8910.6|8912.4|8910.9|8913|8911.5|8911.1|8909.6|528
1610592600000|2021-01-14 02:50:00|8912.3|8910.8|8908.4|8907.5|8912.7|8911.2|8908.3|8906.9|515
1610592900000|2021-01-14 02:55:00|8908.3|8907.4|8908.9|8907.4|8909.3|8907.8|8907|8905.5|593
1610593200000|2021-01-14 03:00:00|8909|8907.5|8909.1|8907.6|8910.8|8909.5|8909|8907.5|571
1610593500000|2021-01-14 03:05:00|8909.3|8907.8|8909.8|8908.3|8911.2|8909.8|8908.8|8907.3|580
1610593800000|2021-01-14 03:10:00|8909.9|8908.4|8908.6|8907.1|8911.1|8909.9|8908|8906.5|740
1610594100000|2021-01-14 03:15:00|8908.8|8907.3|8909.2|8907.7|8909.7|8908.4|8908|8906.7|512
1610594400000|2021-01-14 03:20:00|8909.1|8907.6|8908.9|8907.4|8909.5|8908|8908.4|8906.9|336
1610594700000|2021-01-14 03:25:00|8908.8|8907.3|8908|8906.5|8909.3|8907.8|8906.4|8905|387
1610595000000|2021-01-14 03:30:00|8908.1|8906.6|8907.7|8906.2|8909.2|8907.7|8906.9|8905.4|487
1610595300000|2021-01-14 03:35:00|8907.4|8906.5|8908.1|8906.6|8908.3|8906.8|8906.4|8905.2|505
1610595600000|2021-01-14 03:40:00|8908|8906.5|8908.6|8907.1|8909.2|8908|8907.7|8906.2|336
1610595900000|2021-01-14 03:45:00|8908.4|8907.5|8908|8906.5|8908.9|8907.8|8907.4|8906.1|479
1610596200000|2021-01-14 03:50:00|8908.1|8906.6|8907|8905.5|8908.1|8906.6|8906.4|8904.9|296
1610596500000|2021-01-14 03:55:00|8906.9|8905.4|8907.3|8905.8|8907.5|8906.1|8905.9|8904.5|382
1610596800000|2021-01-14 04:00:00|8907|8905.5|8906.3|8904.8|8907|8905.5|8905.6|8904.1|298
1610597100000|2021-01-14 04:05:00|8906.2|8904.7|8904.8|8903.3|8907.2|8906.1|8904.6|8903.1|343
1610597400000|2021-01-14 04:10:00|8904.7|8903.2|8905.6|8904.1|8905.6|8904.3|8904.4|8903.2|271
1610597700000|2021-01-14 04:15:00|8905.4|8903.9|8905.3|8903.8|8905.7|8904.2|8904.4|8903|197
1610598000000|2021-01-14 04:20:00|8905.4|8903.9|8905.2|8903.7|8906.5|8905|8904.5|8903.3|295
1610598300000|2021-01-14 04:25:00|8905.1|8903.6|8905.2|8903.7|8905.4|8903.9|8904.3|8902.9|243
1610598600000|2021-01-14 04:30:00|8905|8903.5|8905.2|8903.7|8905.3|8903.8|8904.3|8902.9|188
1610598900000|2021-01-14 04:35:00|8905|8903.5|8905.2|8903.7|8905.5|8904|8904.2|8902.9|188
1610599200000|2021-01-14 04:40:00|8905.1|8903.6|8906|8904.5|8906.3|8904.8|8905.1|8903.6|222
1610599500000|2021-01-14 04:45:00|8905.9|8904.4|8905.6|8904.1|8906.1|8904.9|8904.6|8903.3|284
1610599800000|2021-01-14 04:50:00|8905.7|8904.2|8906.9|8905.4|8907|8905.6|8905.5|8904|267
1610600100000|2021-01-14 04:55:00|8907.1|8905.6|8907.7|8906.2|8908.1|8906.6|8906.3|8904.8|321
1610600400000|2021-01-14 05:00:00|8907.8|8906.3|8908.6|8907.1|8908.9|8907.5|8907.1|8905.8|463
1610600700000|2021-01-14 05:05:00|8908.5|8907|8908.4|8906.9|8908.8|8907.6|8907.7|8906.4|389
1610601000000|2021-01-14 05:10:00|8908.3|8906.8|8909.3|8907.8|8909.9|8908.4|8908.1|8906.6|380
1610601300000|2021-01-14 05:15:00|8909.4|8907.9|8909.6|8908.1|8909.9|8908.7|8908.6|8907.1|418
1610601600000|2021-01-14 05:20:00|8909.7|8908.2|8911.9|8910.4|8912.6|8911.1|8909.3|8907.8|378
1610601900000|2021-01-14 05:25:00|8911.8|8910.3|8911.6|8910.1|8912.3|8910.9|8909.9|8908.5|451
1610602200000|2021-01-14 05:30:00|8911.7|8910.2|8912.8|8911.3|8912.8|8911.3|8910.9|8909.7|352
1610602500000|2021-01-14 05:35:00|8912.7|8911.2|8912.1|8910.6|8913.1|8911.9|8911.5|8910|387
1610602800000|2021-01-14 05:40:00|8912.2|8910.7|8914.7|8913.2|8914.7|8913.2|8911|8909.8|373
1610603100000|2021-01-14 05:45:00|8914.6|8913.1|8913.4|8911.9|8914.6|8913.3|8912.9|8911.5|322
1610603400000|2021-01-14 05:50:00|8913.3|8911.8|8912.7|8911.2|8913.5|8912.3|8912.2|8910.9|346
1610603700000|2021-01-14 05:55:00|8912.8|8911.3|8912.5|8911|8913.7|8912.6|8910|8908.5|545
1610604000000|2021-01-14 06:00:00|8912.4|8910.9|8913|8911.5|8913.5|8912|8910.5|8909|399
1610604300000|2021-01-14 06:05:00|8912.9|8911.4|8913.2|8911.7|8914.3|8912.8|8912.2|8911.1|282
1610604600000|2021-01-14 06:10:00|8913.3|8911.8|8911.7|8910.2|8913.8|8912.3|8911.1|8909.6|358
1610604900000|2021-01-14 06:15:00|8911.6|8910.1|8911.9|8910.4|8912.8|8911.6|8910.8|8909.4|384
1610605200000|2021-01-14 06:20:00|8911.8|8910.3|8914.8|8913.3|8915|8913.5|8911.8|8910.3|294
1610605500000|2021-01-14 06:25:00|8914.9|8913.4|8914.9|8913.4|8916|8914.9|8913.8|8912.4|335
1610605800000|2021-01-14 06:30:00|8915|8913.5|8914.4|8912.9|8915.9|8914.4|8913.9|8912.4|361
1610606100000|2021-01-14 06:35:00|8914.2|8912.7|8913.3|8911.8|8915.1|8913.6|8913.2|8911.7|411
1610606400000|2021-01-14 06:40:00|8913.4|8911.9|8913.5|8912|8915|8913.5|8911.9|8910.8|444
1610606700000|2021-01-14 06:45:00|8913.2|8912.3|8913.3|8911.8|8914|8912.6|8912.3|8911|487
1610607000000|2021-01-14 06:50:00|8913.2|8911.7|8912.5|8911.6|8913.4|8911.9|8911.4|8910.2|395
1610607300000|2021-01-14 06:55:00|8912.6|8911.7|8910.9|8909.4|8912.9|8911.7|8910.1|8908.7|348
1610607600000|2021-01-14 07:00:00|8911|8909.5|8909.5|8908.6|8912.2|8910.9|8909.5|8908.2|544
1610607900000|2021-01-14 07:05:00|8909.4|8908.5|8906.8|8905.3|8910|8908.7|8906.4|8905.2|504
1610608200000|2021-01-14 07:10:00|8906.7|8905.2|8907.3|8906.4|8908.6|8907.5|8905.8|8904.8|554
1610608500000|2021-01-14 07:15:00|8907.1|8906.2|8908.9|8907.4|8909.6|8908.4|8906.1|8905.2|510
1610608800000|2021-01-14 07:20:00|8908.8|8907.3|8908.2|8906.7|8909.9|8908.6|8907|8905.5|484
1610609100000|2021-01-14 07:25:00|8908.3|8906.8|8902.5|8901|8909.2|8907.9|8902.3|8900.8|519
1610609400000|2021-01-14 07:30:00|8902.4|8900.9|8900.8|8899.3|8905.8|8904.9|8900.3|8899.1|492
1610609700000|2021-01-14 07:35:00|8901|8899.5|8900.8|8899.3|8903|8901.7|8899|8898.1|428
1610610000000|2021-01-14 07:40:00|8900.7|8899.2|8902.5|8901.6|8903.3|8902.4|8899.5|8898|526
1610610300000|2021-01-14 07:45:00|8902.6|8901.7|8900.7|8899.2|8903.3|8902.2|8900.6|8899.1|391
1610610600000|2021-01-14 07:50:00|8900.8|8899.3|8894.4|8893.5|8900.8|8899.3|8894.4|8893.3|627
1610610900000|2021-01-14 07:55:00|8894.2|8893.3|8892.4|8891.5|8894.9|8894|8892|8890.8|595
1610611200000|2021-01-14 08:00:00|8892.2|8891.3|8891.2|8890.3|8894.7|8893.6|8889.3|8888.4|699
1610611500000|2021-01-14 08:05:00|8891.3|8890.4|8891|8889.5|8891.7|8890.8|8888.8|8887.6|881
1610611800000|2021-01-14 08:10:00|8891.1|8889.6|8893.4|8892.5|8895.1|8894.2|8887.7|8886.4|965
1610612100000|2021-01-14 08:15:00|8893.3|8892.4|8893.5|8892|8894.3|8893.4|8889.8|8888.9|710
1610612400000|2021-01-14 08:20:00|8893.2|8892.3|8893.7|8892.8|8895.7|8894.6|8892.7|8891.4|628
1610612700000|2021-01-14 08:25:00|8893.6|8892.7|8891.6|8890.1|8895.1|8894.2|8890.9|8889.4|653
1610613000000|2021-01-14 08:30:00|8891.7|8890.2|8893.6|8892.7|8894.1|8893.2|8888.7|8887.5|650
1610613300000|2021-01-14 08:35:00|8893.5|8892.6|8898.7|8897.2|8898.9|8897.7|8892.7|8891.8|620
1610613600000|2021-01-14 08:40:00|8898.8|8897.3|8901.3|8899.8|8901.9|8900.7|8897.5|8896.4|566
1610613900000|2021-01-14 08:45:00|8901.4|8899.9|8903.2|8901.7|8904.1|8903.1|8901.2|8899.9|607
1610614200000|2021-01-14 08:50:00|8903.3|8901.8|8896.7|8895.8|8904.1|8902.9|8895.2|8894|632
1610614500000|2021-01-14 08:55:00|8896.6|8895.7|8901.8|8900.3|8903.7|8902.5|8896.6|8895.6|752
1610614800000|2021-01-14 09:00:00|8901.9|8900.4|8904.2|8903.3|8905|8904|8900.5|8899.3|779
1610615100000|2021-01-14 09:05:00|8904.1|8903.2|8903.2|8901.7|8904.3|8903.2|8899.6|8898.5|556
1610615400000|2021-01-14 09:10:00|8903.3|8902.4|8906.6|8905.7|8907.2|8906.3|8903.2|8902.3|474
1610615700000|2021-01-14 09:15:00|8906.7|8905.8|8902.6|8901.7|8907|8906.1|8902.4|8901.4|566
1610616000000|2021-01-14 09:20:00|8902.5|8901.6|8902.6|8901.7|8904.1|8903.2|8899.2|8898.3|589
1610616300000|2021-01-14 09:25:00|8902.5|8901.6|8913.4|8911.9|8913.6|8912.1|8902.4|8901.5|613
1610616600000|2021-01-14 09:30:00|8913.5|8912|8911.8|8910.9|8915.7|8914.5|8911.7|8910.8|756
1610616900000|2021-01-14 09:35:00|8912.1|8910.6|8915|8914.1|8915.5|8914.3|8911.2|8910.3|571
1610617200000|2021-01-14 09:40:00|8915.3|8913.8|8915.5|8914.6|8915.7|8914.8|8912.8|8911.5|678
1610617500000|2021-01-14 09:45:00|8915.3|8914.4|8911.1|8909.6|8916.8|8915.9|8910.4|8909.5|542
1610617800000|2021-01-14 09:50:00|8910.8|8909.9|8908.1|8907.2|8913|8911.8|8908|8907.1|608
1610618100000|2021-01-14 09:55:00|8908.4|8907.5|8912.4|8910.9|8913.1|8912.2|8907.6|8906.5|516
1610618400000|2021-01-14 10:00:00|8912.3|8910.8|8910.5|8909.6|8912.6|8911.7|8909.5|8908.3|608
1610618700000|2021-01-14 10:05:00|8910.7|8909.8|8911.9|8910.4|8912.5|8911.5|8908.4|8907.4|644
1610619000000|2021-01-14 10:10:00|8912|8910.5|8910.6|8909.7|8913.1|8911.9|8909|8908.1|527
1610619300000|2021-01-14 10:15:00|8910.7|8909.8|8904.7|8903.2|8911|8909.8|8904.4|8903|513
1610619600000|2021-01-14 10:20:00|8904.8|8903.3|8903.7|8902.8|8906|8905.1|8902.8|8901.6|611
1610619900000|2021-01-14 10:25:00|8903.6|8902.7|8907.8|8906.3|8908.1|8907|8903.6|8902.7|545
1610620200000|2021-01-14 10:30:00|8907.9|8906.4|8907.3|8906.4|8911.1|8910|8906.4|8905.5|538
1610620500000|2021-01-14 10:35:00|8907.2|8906.3|8906.6|8905.1|8907.6|8906.7|8905.1|8904.2|461
1610620800000|2021-01-14 10:40:00|8906.5|8905|8906.5|8905.6|8906.9|8905.8|8903.8|8902.7|548
1610621100000|2021-01-14 10:45:00|8906.4|8905.5|8906.9|8905.4|8907.5|8906.5|8905.2|8904.2|450
1610621400000|2021-01-14 10:50:00|8906.8|8905.3|8910.2|8909.3|8910.7|8909.8|8906.3|8905.2|512
1610621700000|2021-01-14 10:55:00|8910.1|8909.2|8911.8|8910.3|8913.1|8912.2|8908.5|8907.3|488
1610622000000|2021-01-14 11:00:00|8911.6|8910.1|8908.2|8907.3|8913.1|8911.6|8907.8|8906.9|529
1610622300000|2021-01-14 11:05:00|8908.1|8907.2|8907.4|8905.9|8910.5|8909.4|8905.5|8904.6|545
1610622600000|2021-01-14 11:10:00|8907.5|8906|8908.3|8907.4|8909.3|8908.4|8906.7|8905.5|604
1610622900000|2021-01-14 11:15:00|8908.4|8907.5|8906.7|8905.8|8908.4|8907.5|8905.7|8904.8|558
1610623200000|2021-01-14 11:20:00|8906.6|8905.7|8907.2|8906.3|8908.5|8907.6|8905.2|8904.3|537
1610623500000|2021-01-14 11:25:00|8907.1|8906.2|8907.9|8906.4|8910.9|8910|8905.7|8904.8|586
1610623800000|2021-01-14 11:30:00|8907.8|8906.3|8907.7|8906.8|8909.9|8909|8906.3|8905.1|619
1610624100000|2021-01-14 11:35:00|8907.9|8907|8908.2|8907.3|8909.5|8908.5|8907|8906.1|364
1610624400000|2021-01-14 11:40:00|8908.3|8907.4|8909.7|8908.8|8910.5|8909.4|8907.6|8906.4|362
1610624700000|2021-01-14 11:45:00|8909.9|8909|8906.8|8905.9|8910.6|8909.7|8906.3|8905.4|465
1610625000000|2021-01-14 11:50:00|8906.7|8905.8|8903.3|8902.4|8906.9|8906|8903.3|8902.3|478
1610625300000|2021-01-14 11:55:00|8903.4|8902.5|8903.9|8902.4|8905.5|8904.4|8903.3|8902.2|566
1610625600000|2021-01-14 12:00:00|8903.6|8902.7|8903.7|8902.8|8904.8|8903.9|8902.6|8901.5|520
1610625900000|2021-01-14 12:05:00|8903.8|8902.9|8903|8902.1|8904.3|8903.4|8902.1|8901.2|485
1610626200000|2021-01-14 12:10:00|8903.3|8901.8|8897.8|8896.9|8903.6|8902.4|8897.8|8896.8|527
1610626500000|2021-01-14 12:15:00|8897.9|8897|8897.9|8897|8898.5|8897.6|8896.8|8895.9|434
1610626800000|2021-01-14 12:20:00|8897.8|8896.9|8897.3|8896.4|8899.2|8898.3|8896.7|8895.8|520
1610627100000|2021-01-14 12:25:00|8897.4|8896.5|8896.1|8894.6|8898|8896.9|8894.3|8893.4|539
1610627400000|2021-01-14 12:30:00|8895.8|8894.3|8893.9|8893|8896|8895.1|8889.5|8888.6|845
1610627700000|2021-01-14 12:35:00|8893.8|8892.9|8895.8|8894.9|8897.5|8896.6|8893.4|8892.5|699
1610628000000|2021-01-14 12:40:00|8895.9|8895|8897.8|8896.9|8898.3|8897.4|8894.6|8893.6|488
1610628300000|2021-01-14 12:45:00|8897.5|8896.6|8899|8898.1|8900.5|8899.6|8896.7|8895.8|549
1610628600000|2021-01-14 12:50:00|8899.1|8898.2|8897.8|8896.9|8900.4|8899.5|8897.6|8896.7|426
1610628900000|2021-01-14 12:55:00|8897.9|8897|8896.3|8894.8|8900.3|8899.4|8892.4|8890.9|882
1610629200000|2021-01-14 13:00:00|8896.1|8894.6|8890.6|8889.7|8897.1|8895.6|8889.5|8888.6|1123
1610629500000|2021-01-14 13:05:00|8890.8|8889.9|8896.9|8895.4|8897.5|8896.6|8890.3|8889.4|991
1610629800000|2021-01-14 13:10:00|8897|8895.5|8894.6|8893.7|8897.8|8896.4|8894.5|8893.6|724
1610630100000|2021-01-14 13:15:00|8894.7|8893.8|8893.5|8892|8895.6|8894.7|8891.9|8890.8|818
1610630400000|2021-01-14 13:20:00|8893.7|8892.2|8891.7|8890.2|8894.4|8893|8889.9|8889|735
1610630700000|2021-01-14 13:25:00|8891.6|8890.1|8893.5|8888.3|8893.5|8891.7|8889.6|8888.3|769
1610631000000|2021-01-14 13:30:00|8892.3|8888.8|8896.8|8895.9|8897.5|8896.4|8891.5|8888|801
1610631300000|2021-01-14 13:35:00|8896.9|8896|8895.4|8893.9|8898.3|8897.3|8895.3|8893.9|668
1610631600000|2021-01-14 13:40:00|8895.3|8893.8|8894.6|8893.7|8898.4|8896.9|8893.5|8892.6|692
1610631900000|2021-01-14 13:45:00|8894.7|8893.8|8893.6|8892.1|8895.2|8894.3|8893|8892.1|688
1610632200000|2021-01-14 13:50:00|8893.7|8892.2|8894.3|8893.4|8894.5|8893.6|8890|8889.1|746
1610632500000|2021-01-14 13:55:00|8894.2|8893.3|8894.6|8893.1|8895|8894.1|8892.9|8891.9|683
1610632800000|2021-01-14 14:00:00|8894.5|8893|8894.6|8893.7|8895.2|8893.8|8892.2|8891.3|637
1610633100000|2021-01-14 14:05:00|8894.5|8893.6|8897.2|8895.7|8901.2|8900.2|8894.1|8892.9|666
1610633400000|2021-01-14 14:10:00|8897.1|8895.6|8898.9|8898|8899.2|8898.3|8895.9|8894.9|580
1610633700000|2021-01-14 14:15:00|8898.6|8897.7|8897.5|8896.6|8900.1|8899.2|8896.3|8895.1|576
1610634000000|2021-01-14 14:20:00|8897.6|8896.7|8891.2|8890.3|8898.1|8897.2|8891|8890.1|626
1610634300000|2021-01-14 14:25:00|8891.1|8890.2|8883.1|8882.2|8892.4|8891.5|8882.5|8881.4|723
1610634600000|2021-01-14 14:30:00|8883|8882.1|8881.1|8880.2|8884.7|8883.7|8880.6|8879.7|781
1610634900000|2021-01-14 14:35:00|8881.2|8880.3|8882|8880.5|8885.3|8884.4|8881.2|8880.1|770
1610635200000|2021-01-14 14:40:00|8881.9|8880.4|8876.4|8875.5|8882.2|8880.7|8875.1|8874.1|968
1610635500000|2021-01-14 14:45:00|8876.5|8875.6|8881.5|8880|8882.1|8880.8|8875.6|8874.7|818
1610635800000|2021-01-14 14:50:00|8881.2|8880.3|8879.8|8878.9|8881.8|8880.9|8877.2|8876.3|683
1610636100000|2021-01-14 14:55:00|8879.7|8878.8|8876.7|8875.8|8880.7|8879.8|8876.6|8875.3|719
1610636400000|2021-01-14 15:00:00|8877|8875.5|8882.4|8881.5|8883.7|8882.8|8876.2|8875|758
1610636700000|2021-01-14 15:05:00|8882.2|8881.3|8877.2|8876.3|8884|8883.1|8877.1|8876.2|804
1610637000000|2021-01-14 15:10:00|8877.1|8876.2|8873.6|8872.7|8877.7|8876.7|8871.4|8870.3|722
1610637300000|2021-01-14 15:15:00|8873.5|8872.6|8873.8|8872.3|8874.7|8873.6|8872.1|8871.2|698
1610637600000|2021-01-14 15:20:00|8873.9|8872.4|8871.4|8870.5|8874.9|8873.7|8871|8870.1|754
1610637900000|2021-01-14 15:25:00|8871.3|8870.4|8872.1|8871.2|8873.2|8871.7|8870.3|8869.4|703
1610638200000|2021-01-14 15:30:00|8872.6|8871.1|8872|8871.1|8872.6|8871.3|8869.7|8868.8|801
1610638500000|2021-01-14 15:35:00|8871.8|8870.9|8874.5|8873.6|8875.4|8874.2|8871.3|8870.4|642
1610638800000|2021-01-14 15:40:00|8874.4|8873.5|8876.9|8876|8876.9|8876|8873|8872.1|797
1610639100000|2021-01-14 15:45:00|8877.2|8876.3|8875.5|8874.6|8877.5|8876.6|8872.6|8871.5|787
1610639400000|2021-01-14 15:50:00|8875.6|8874.7|8876.7|8875.8|8877.3|8876.3|8871.6|8870.7|739
1610639700000|2021-01-14 15:55:00|8876.8|8875.9|8871.8|8870.3|8877.9|8876.9|8870.8|8869.6|1047
1610640000000|2021-01-14 16:00:00|8871.3|8870.4|8874|8873.1|8875.5|8874.6|8869.8|8868.9|799
1610640300000|2021-01-14 16:05:00|8874.1|8873.2|8879.3|8878.4|8883|8882.1|8874|8873.1|706
1610640600000|2021-01-14 16:10:00|8879.8|8878.9|8873.3|8872.4|8881.2|8880|8871.9|8871|805
1610640900000|2021-01-14 16:15:00|8873.4|8872.5|8871.8|8870.9|8874.3|8873.4|8871.2|8870.3|638
1610641200000|2021-01-14 16:20:00|8871.9|8871|8873.9|8873|8875.2|8874.3|8869.7|8868.8|565
1610641500000|2021-01-14 16:25:00|8874|8873.1|8872.7|8871.8|8874.3|8873.4|8870.3|8869.4|492
1610641800000|2021-01-14 16:30:00|8872.8|8871.9|8875.4|8874.5|8875.5|8874.6|8871.3|8870.1|648
1610642100000|2021-01-14 16:35:00|8875.3|8874.4|8879.3|8878.4|8880.2|8879.2|8874.9|8874|561
1610642400000|2021-01-14 16:40:00|8878.8|8877.9|8879.9|8879|8880.6|8879.7|8876.9|8875.9|692
1610642700000|2021-01-14 16:45:00|8879.8|8878.9|8883.8|8882.3|8885.1|8884.1|8879.5|8878.6|707
1610643000000|2021-01-14 16:50:00|8883.9|8882.4|8883.6|8882.7|8884.6|8883.7|8880.7|8879.8|576
1610643300000|2021-01-14 16:55:00|8883.5|8882.6|8879.5|8878.6|8884.3|8883|8878.9|8877.9|535
1610643600000|2021-01-14 17:00:00|8879.4|8878.5|8879|8878.1|8881.2|8880|8878|8877.1|628
1610643900000|2021-01-14 17:05:00|8879.1|8878.2|8879.8|8878.9|8880.8|8879.9|8878.5|8877.6|486
1610644200000|2021-01-14 17:10:00|8879.7|8878.8|8883.2|8882.3|8884|8883.1|8879.2|8878.2|530
1610644500000|2021-01-14 17:15:00|8883.3|8882.4|8884.6|8883.7|8885.5|8884.6|8882|8881.1|443
1610644800000|2021-01-14 17:20:00|8884.5|8883.6|8883.5|8882.6|8885.3|8884.3|8883.4|8882.5|368
1610645100000|2021-01-14 17:25:00|8883.4|8882.5|8886.3|8884.8|8886.3|8885|8883.4|8882.5|392
1610645400000|2021-01-14 17:30:00|8886.2|8884.7|8882.3|8881.4|8887.7|8886.4|8881.5|8880.6|498
1610645700000|2021-01-14 17:35:00|8882.2|8881.3|8884|8882.5|8884.3|8883.2|8882.2|8881.2|327
1610646000000|2021-01-14 17:40:00|8884.1|8882.6|8883.8|8882.9|8886.6|8885.7|8882.7|8881.7|465
1610646300000|2021-01-14 17:45:00|8883.7|8882.8|8882.5|8881|8885.9|8885|8881.2|8879.8|560
1610646600000|2021-01-14 17:50:00|8882.4|8880.9|8886.6|8885.7|8888.5|8887.4|8882.4|8880.9|922
1610646900000|2021-01-14 17:55:00|8887|8885.5|8887.8|8886.3|8889.4|8888.5|8881.6|8880.3|1144
1610647200000|2021-01-14 18:00:00|8888|8886.5|8887.8|8886.9|8888.9|8887.8|8885.3|8884.2|832
1610647500000|2021-01-14 18:05:00|8887.7|8886.8|8885.2|8884.3|8888.9|8887.8|8884.5|8883.2|648
1610647800000|2021-01-14 18:10:00|8885.1|8884.2|8885|8883.5|8886.8|8885.7|8882.9|8881.8|643
1610648100000|2021-01-14 18:15:00|8884.9|8883.4|8886.6|8885.1|8886.8|8885.4|8883.4|8882.3|680
1610648400000|2021-01-14 18:20:00|8886.3|8885.4|8890.6|8889.1|8894.6|8893.1|8885.6|8884.4|1072
1610648700000|2021-01-14 18:25:00|8890.5|8889|8889.6|8888.1|8891.1|8889.7|8886.8|8885.5|893
1610649000000|2021-01-14 18:30:00|8889.7|8888.2|8888.6|8887.7|8890.9|8889.9|8888.4|8887.2|722
1610649300000|2021-01-14 18:35:00|8888.8|8887.9|8893.3|8891.8|8893.5|8892.6|8888.2|8887.2|616
1610649600000|2021-01-14 18:40:00|8893.2|8891.7|8892.7|8891.8|8894.9|8893.7|8892.2|8890.9|436
1610649900000|2021-01-14 18:45:00|8892.8|8891.9|8891.9|8890.4|8894.6|8893.4|8891.8|8890.3|474
1610650200000|2021-01-14 18:50:00|8892|8890.5|8889.6|8888.7|8892|8890.6|8889.4|8888.4|438
1610650500000|2021-01-14 18:55:00|8889.7|8888.8|8887.1|8885.6|8890.5|8889.3|8886.9|8885.5|550
1610650800000|2021-01-14 19:00:00|8886.6|8885.7|8888.3|8887.4|8888.8|8887.7|8884.4|8883.5|675
1610651100000|2021-01-14 19:05:00|8888.4|8887.5|8886.8|8885.9|8888.6|8887.7|8885.3|8884.2|434
1610651400000|2021-01-14 19:10:00|8887|8885.5|8886.7|8885.8|8887.3|8886.4|8885.6|8884.5|354
1610651700000|2021-01-14 19:15:00|8886.5|8885.6|8885.1|8884.2|8886.8|8885.8|8884.3|8883.3|315
1610652000000|2021-01-14 19:20:00|8885.2|8884.3|8884.4|8883.5|8885.4|8884.3|8883.6|8882.7|320
1610652300000|2021-01-14 19:25:00|8884.3|8883.4|8885.5|8884|8886.7|8885.7|8883.7|8882.7|322
1610652600000|2021-01-14 19:30:00|8884.9|8884.1|8886.7|8885.8|8887.3|8886.3|8884.9|8883.9|314
1610652900000|2021-01-14 19:35:00|8886.8|8885.9|8887.3|8886.4|8888.8|8887.6|8886.7|8885.8|358
1610653200000|2021-01-14 19:40:00|8887.6|8886.1|8886.3|8885.4|8888.2|8887.1|8886.1|8885.2|276
1610653500000|2021-01-14 19:45:00|8886.1|8885.2|8887.2|8886.3|8887.9|8886.6|8885.2|8884.3|330
1610653800000|2021-01-14 19:50:00|8887.1|8886.2|8887|8886.1|8887.6|8886.4|8886.6|8885.5|251
1610654100000|2021-01-14 19:55:00|8886.9|8886|8884.8|8883.3|8887.6|8886.6|8884.6|8883.2|441
1610654400000|2021-01-14 20:00:00|8884.6|8883.7|8884.2|8883.3|8886.9|8886|8884|8883.1|354
1610654700000|2021-01-14 20:05:00|8884.1|8883.2|8882.2|8881.3|8885.4|8884.5|8882|8880.6|381
1610655000000|2021-01-14 20:10:00|8882.1|8881.2|8883.7|8882.8|8884.8|8883.9|8882|8880.6|384
1610655300000|2021-01-14 20:15:00|8883.8|8882.9|8885.2|8884.3|8885.8|8884.6|8883.2|8882.1|323
1610655600000|2021-01-14 20:20:00|8885.3|8884.4|8883.8|8882.9|8885.5|8884.4|8883.2|8882.1|377
1610655900000|2021-01-14 20:25:00|8883.7|8882.8|8883.8|8882.9|8884.3|8883.2|8882.6|8881.7|297
1610656200000|2021-01-14 20:30:00|8884.1|8882.6|8881.9|8881|8884.2|8883.2|8881.8|8880.6|441
1610656500000|2021-01-14 20:35:00|8881.8|8880.9|8878.8|8877.3|8882.3|8881.4|8878.1|8877.2|365
1610656800000|2021-01-14 20:40:00|8878.6|8877.1|8879.6|8878.7|8879.8|8878.9|8876.5|8875.4|387
1610657100000|2021-01-14 20:45:00|8879.7|8878.8|8880.6|8879.1|8880.9|8879.7|8879|8878.1|420
1610657400000|2021-01-14 20:50:00|8880.5|8879|8880.1|8879.2|8881.2|8880|8879.1|8877.9|580
1610657700000|2021-01-14 20:55:00|8880|8879.1|8884.4|8882.9|8884.5|8883.4|8878.3|8877.4|680
1610658000000|2021-01-14 21:00:00|8884.2|8883.3|8881.4|8879.9|8885.8|8884.3|8881.4|8879.9|451
1610658300000|2021-01-14 21:05:00|8881.3|8879.8|8882.2|8880.7|8882.5|8881|8880.5|8879|211
1610658600000|2021-01-14 21:10:00|8882.1|8880.6|8881.8|8880.3|8882.3|8880.8|8881.4|8879.9|184
1610658900000|2021-01-14 21:15:00|8881.9|8880.4|8881.6|8880.1|8882.3|8880.8|8880.7|8879.2|169
1610659200000|2021-01-14 21:20:00|8881.5|8880|8883.5|8882|8884.3|8883|8881.4|8879.9|234
1610659500000|2021-01-14 21:25:00|8883.4|8881.9|8883.6|8882.1|8884.3|8882.8|8883.4|8881.9|231
1610659800000|2021-01-14 21:30:00|8883.5|8882|8884.1|8882.6|8884.5|8883|8882.1|8880.7|338
1610660100000|2021-01-14 21:35:00|8884|8882.5|8881.3|8879.8|8884.5|8883|8881|8879.5|184
1610660400000|2021-01-14 21:40:00|8881.4|8879.9|8881.3|8879.8|8882.3|8880.8|8880.8|8879.3|205
1610660700000|2021-01-14 21:45:00|8881.4|8879.9|8882.5|8881|8883.4|8881.9|8881.1|8879.6|328
1610661000000|2021-01-14 21:50:00|8882.9|8880.3|8882.3|8879.8|8883.3|8881.2|8880.9|8878.8|506
1610661300000|2021-01-14 21:55:00|8882.4|8880|8884.1|8872.1|8887.5|8880.5|8879.9|8871.7|737
1610661600000|2021-01-14 22:00:00|8884.8|8872.8|8885.2|8873.2|8885.9|8873.9|8883.2|8871.2|53
1610661900000|2021-01-14 22:05:00|8886.9|8874.9|8886.2|8874.2|8888.5|8876.5|8883.9|8871.9|178
1610662200000|2021-01-14 22:10:00|8886.9|8874.9|8883.7|8871.7|8887.1|8875.8|8882.2|8870.2|179
1610662500000|2021-01-14 22:15:00|8883.4|8871.4|8884.5|8872.7|8884.8|8875|8882|8870|226
1610662800000|2021-01-14 22:20:00|8884.7|8872.5|8882.3|8874.7|8886.5|8878.8|8881.3|8872.5|227
1610663100000|2021-01-14 22:25:00|8881.3|8874.8|8881.7|8874.9|8885.8|8875.6|8880.1|8873.7|195
1610663400000|2021-01-14 22:30:00|8882.7|8874.5|8882.1|8874.2|8884.2|8876.8|8880.4|8870|369
1610663700000|2021-01-14 22:35:00|8882|8874.3|8881.5|8875.7|8883.8|8877|8879.4|8873.2|383
1610664000000|2021-01-14 22:40:00|8881.6|8875.8|8881.4|8875.6|8883.3|8876.6|8879|8874.3|654
1610664300000|2021-01-14 22:45:00|8881.6|8875.4|8880.6|8874.3|8882.7|8877.7|8878.7|8873.3|551
1610664600000|2021-01-14 22:50:00|8880.2|8874.5|8879.8|8875.1|8882.9|8877|8878.7|8872.5|331
1610664900000|2021-01-14 22:55:00|8880.1|8875.5|8881.1|8873.5|8883|8877.5|8878.9|8872.8|557
1610665200000|2021-01-14 23:00:00|8880.6|8873.7|8880.4|8878.9|8882.4|8879.2|8879.1|8873.7|1057
1610665500000|2021-01-14 23:05:00|8880.5|8879|8880.6|8879.1|8881.4|8879.4|8879.9|8877.4|444
1610665800000|2021-01-14 23:10:00|8880.4|8878.9|8880.5|8879|8881.7|8880.2|8880.2|8878.9|293
1610666100000|2021-01-14 23:15:00|8880.6|8879.1|8880.6|8879.1|8880.9|8879.4|8879.5|8878.2|256
1610666400000|2021-01-14 23:20:00|8880.7|8879.2|8880.4|8879.5|8881.3|8879.8|8880|8878.9|253
1610666700000|2021-01-14 23:25:00|8880.3|8879.4|8880.3|8878.8|8880.8|8879.6|8879.9|8878.5|264
1610667000000|2021-01-14 23:30:00|8880.2|8878.7|8879.5|8878|8881.2|8879.7|8879.2|8877.8|269
1610667300000|2021-01-14 23:35:00|8879.6|8878.1|8880|8878.5|8880.2|8878.9|8879.1|8877.7|274
1610667600000|2021-01-14 23:40:00|8879.9|8878.4|8880.5|8879|8881|8879.9|8879.6|8878.1|215
1610667900000|2021-01-14 23:45:00|8880.6|8879.1|8880.7|8879.2|8881|8879.7|8880|8878.6|325
1610668200000|2021-01-14 23:50:00|8880.6|8879.1|8880.7|8879.8|8881.3|8880.2|8880.5|8879.1|218
1610668500000|2021-01-14 23:55:00|8880.8|8879.9|8880.8|8879.3|8881.4|8880.2|8880.4|8879.2|203
1610668800000|2021-01-15 00:00:00|8880.9|8879.4|8880.5|8879|8881.6|8880.1|8880.3|8878.8|323
1610669100000|2021-01-15 00:05:00|8880.6|8879.1|8881.2|8879.7|8881.5|8880|8880.5|8879|289
1610669400000|2021-01-15 00:10:00|8881.3|8879.8|8880.7|8879.2|8881.3|8880.1|8880.7|8879.2|232
1610669700000|2021-01-15 00:15:00|8880.8|8879.3|8879.7|8878.2|8881.2|8879.7|8879.1|8877.6|434
1610670000000|2021-01-15 00:20:00|8879.8|8878.3|8880|8878.5|8880.8|8879.4|8878.8|8877.3|492
1610670300000|2021-01-15 00:25:00|8879.9|8878.4|8879.4|8877.9|8880.5|8879|8878.4|8877.2|348
1610670600000|2021-01-15 00:30:00|8879.2|8877.7|8879.9|8878.4|8880.6|8879.1|8879.2|8877.7|314
1610670900000|2021-01-15 00:35:00|8879.8|8879|8881|8879.5|8881.1|8879.9|8879.7|8878.4|332
1610671200000|2021-01-15 00:40:00|8880.9|8879.4|8879|8878.1|8881.4|8880|8878.9|8877.8|370
1610671500000|2021-01-15 00:45:00|8879.1|8878.2|8880.4|8878.9|8880.8|8879.5|8878.9|8877.7|358
1610671800000|2021-01-15 00:50:00|8880.3|8878.8|8880.5|8879|8880.6|8879.6|8879.2|8878.1|324
1610672100000|2021-01-15 00:55:00|8880.6|8879.1|8880.9|8879.4|8881.2|8880.2|8880.1|8878.7|329
1610672400000|2021-01-15 01:00:00|8881|8879.5|8880.3|8879.4|8881.1|8880.1|8879.5|8878.4|536
1610672700000|2021-01-15 01:05:00|8880.2|8879.3|8880.8|8879.3|8881.6|8880.7|8879.8|8878.6|462
1610673000000|2021-01-15 01:10:00|8880.9|8879.4|8880.4|8878.9|8881|8879.5|8878.9|8877.7|497
1610673300000|2021-01-15 01:15:00|8880.3|8878.8|8879.3|8877.8|8880.6|8879.2|8879.2|8877.8|452
1610673600000|2021-01-15 01:20:00|8879.4|8877.9|8880.4|8878.9|8880.9|8879.7|8878.4|8877.2|385
1610673900000|2021-01-15 01:25:00|8880.5|8879|8880|8878.5|8880.8|8879.4|8879.5|8878.1|322
1610674200000|2021-01-15 01:30:00|8879.9|8878.4|8879.4|8877.9|8880|8878.6|8878|8877|365
1610674500000|2021-01-15 01:35:00|8879.5|8878|8880.2|8878.7|8880.2|8878.7|8878.3|8877.1|287
1610674800000|2021-01-15 01:40:00|8880|8878.5|8880.3|8878.8|8880.4|8879.2|8878.8|8877.6|275
1610675100000|2021-01-15 01:45:00|8880.4|8878.9|8880.3|8878.8|8880.9|8879.5|8879.3|8878|348
1610675400000|2021-01-15 01:50:00|8880.4|8878.9|8880.9|8879.4|8881|8879.9|8879.8|8878.6|337
1610675700000|2021-01-15 01:55:00|8880.8|8879.3|8880.8|8879.3|8880.9|8879.8|8879.7|8878.7|347
1610676000000|2021-01-15 02:00:00|8880.9|8879.4|8880.5|8879.6|8880.9|8879.9|8879.9|8878.7|268
1610676300000|2021-01-15 02:05:00|8880.4|8879.5|8879.9|8878.4|8880.7|8879.7|8879.1|8878.1|320
1610676600000|2021-01-15 02:10:00|8880|8878.5|8881.3|8880.4|8881.7|8880.8|8879.5|8878|341
1610676900000|2021-01-15 02:15:00|8881.1|8880.2|8880.3|8878.8|8881.7|8880.6|8880|8878.7|399
1610677200000|2021-01-15 02:20:00|8880.4|8878.9|8879.3|8878.4|8880.8|8879.7|8879.2|8878|342
1610677500000|2021-01-15 02:25:00|8879.4|8878.5|8879.9|8878.4|8880.7|8879.5|8879.4|8878.1|193
1610677800000|2021-01-15 02:30:00|8879.8|8878.3|8879.2|8878.3|8880.2|8879|8878.8|8877.9|230
1610678100000|2021-01-15 02:35:00|8879.3|8878.4|8879.3|8877.8|8880|8878.9|8878.9|8877.7|217
1610678400000|2021-01-15 02:40:00|8879.4|8877.9|8879.5|8878.6|8880.1|8878.9|8879.2|8877.7|190
1610678700000|2021-01-15 02:45:00|8879.6|8878.7|8879.9|8878.4|8880.4|8879|8878.9|8877.6|251
1610679000000|2021-01-15 02:50:00|8879.7|8878.2|8879.2|8877.7|8879.8|8878.4|8878.8|8877.5|180
1610679300000|2021-01-15 02:55:00|8879.3|8877.8|8877.4|8875.9|8879.3|8878|8877|8875.7|299
1610679600000|2021-01-15 03:00:00|8877.3|8875.8|8878.4|8877.5|8878.9|8877.7|8876.2|8874.7|362
1610679900000|2021-01-15 03:05:00|8878.5|8877.6|8880.8|8879.3|8880.8|8879.5|8878.3|8877|306
1610680200000|2021-01-15 03:10:00|8880.7|8879.2|8880.5|8879|8881|8879.8|8879.4|8878.2|347
1610680500000|2021-01-15 03:15:00|8880.4|8878.9|8881.1|8879.6|8881.3|8880.1|8880|8878.7|215
1610680800000|2021-01-15 03:20:00|8881.2|8879.7|8881.2|8879.7|8881.6|8880.6|8880.6|8879.6|234
1610681100000|2021-01-15 03:25:00|8881|8880.1|8880.5|8879|8881.5|8880.3|8880|8878.6|273
1610681400000|2021-01-15 03:30:00|8880.7|8879.2|8881.1|8879.6|8881.3|8880.2|8879.9|8878.7|250
1610681700000|2021-01-15 03:35:00|8881.2|8879.7|8880.7|8879.2|8881.3|8880.4|8879.6|8878.3|272
1610682000000|2021-01-15 03:40:00|8880.6|8879.1|8879.6|8878.7|8881.1|8879.8|8879.1|8878.2|283
1610682300000|2021-01-15 03:45:00|8879.7|8878.8|8880.9|8879.4|8881.2|8879.8|8879.4|8878.2|331
1610682600000|2021-01-15 03:50:00|8881|8879.5|8879.8|8878.9|8881.1|8879.8|8879.2|8878.3|229
1610682900000|2021-01-15 03:55:00|8879.9|8879|8880.5|8879|8881.1|8879.8|8879.5|8878.2|364
1610683200000|2021-01-15 04:00:00|8880.4|8878.9|8880.5|8879|8881.4|8880.3|8880|8878.7|246
1610683500000|2021-01-15 04:05:00|8880.6|8879.1|8880|8878.5|8880.6|8879.5|8879.3|8878.2|305
1610683800000|2021-01-15 04:10:00|8879.9|8878.4|8881|8879.5|8881.4|8880.2|8879.5|8878.2|254
1610684100000|2021-01-15 04:15:00|8880.7|8879.8|8880.3|8878.8|8881.3|8880|8879.8|8878.7|282
1610684400000|2021-01-15 04:20:00|8880.2|8878.7|8879.4|8878.5|8880.8|8879.3|8879.3|8878.4|222
1610684700000|2021-01-15 04:25:00|8879.5|8878.6|8879.7|8878.2|8880.3|8879.2|8879.1|8878|227
1610685000000|2021-01-15 04:30:00|8879.6|8878.1|8879.6|8878.1|8880.1|8878.9|8879.2|8878|132
1610685300000|2021-01-15 04:35:00|8879.7|8878.2|8879.7|8878.2|8880.4|8879.2|8878.9|8877.8|205
1610685600000|2021-01-15 04:40:00|8879.8|8878.3|8880.7|8879.2|8880.7|8879.6|8879.5|8878.3|142
1610685900000|2021-01-15 04:45:00|8880.6|8879.1|8880.9|8879.4|8881.2|8880.1|8879.9|8878.8|205
1610686200000|2021-01-15 04:50:00|8880.8|8879.3|8880.2|8878.7|8881.5|8880.6|8879.8|8878.3|355
1610686500000|2021-01-15 04:55:00|8880.4|8878.9|8879.7|8878.2|8880.5|8879.4|8879|8877.9|329
1610686800000|2021-01-15 05:00:00|8879.6|8878.1|8877.9|8876.4|8880|8878.6|8876.6|8875.1|362
1610687100000|2021-01-15 05:05:00|8877.8|8876.3|8879.2|8877.7|8879.2|8878|8877.7|8876.3|220
1610687400000|2021-01-15 05:10:00|8879.1|8877.6|8879.1|8877.6|8879.7|8878.3|8878.3|8877.1|226
1610687700000|2021-01-15 05:15:00|8879.2|8877.7|8879.2|8877.7|8879.5|8878|8877.9|8876.8|343
1610688000000|2021-01-15 05:20:00|8879.4|8877.9|8876.8|8875.9|8879.9|8878.4|8876.6|8875.2|549
1610688300000|2021-01-15 05:25:00|8876.7|8875.8|8878|8876.5|8878.2|8876.9|8874.7|8873.5|427
1610688600000|2021-01-15 05:30:00|8877.9|8876.4|8879.3|8877.8|8879.7|8878.5|8877.9|8876.4|376
1610688900000|2021-01-15 05:35:00|8879.2|8877.7|8880.5|8879|8880.8|8879.3|8878.8|8877.5|335
1610689200000|2021-01-15 05:40:00|8880.1|8878.6|8879.6|8878.7|8880.4|8879.1|8878.9|8877.8|339
1610689500000|2021-01-15 05:45:00|8879.8|8878.3|8879.4|8877.9|8880.5|8879|8878.3|8877.4|445
1610689800000|2021-01-15 05:50:00|8879.5|8878|8879.8|8878.9|8880.4|8879.2|8879.2|8878|265
1610690100000|2021-01-15 05:55:00|8879.9|8879|8878.4|8876.9|8880.4|8879.4|8877.8|8876.6|375
1610690400000|2021-01-15 06:00:00|8878.5|8877|8879.5|8878.6|8879.9|8878.8|8875.9|8875|437
1610690700000|2021-01-15 06:05:00|8879.6|8878.7|8878.4|8876.9|8879.8|8878.7|8877.2|8875.7|374
1610691000000|2021-01-15 06:10:00|8878.5|8877|8880.7|8879.8|8881.1|8880|8878.3|8876.8|390
1610691300000|2021-01-15 06:15:00|8880.9|8879.4|8881.4|8879.9|8881.6|8880.6|8880.1|8878.6|376
1610691600000|2021-01-15 06:20:00|8881.3|8879.8|8880.6|8879.1|8881.5|8880.3|8880.2|8879|261
1610691900000|2021-01-15 06:25:00|8880.5|8879|8880.3|8878.8|8881.4|8880.4|8879.8|8878.6|236
1610692200000|2021-01-15 06:30:00|8880.5|8879|8879.9|8879|8880.6|8879.5|8879.6|8878.1|379
1610692500000|2021-01-15 06:35:00|8879.8|8878.9|8881.2|8879.7|8881.5|8880|8879.5|8878.4|295
1610692800000|2021-01-15 06:40:00|8881.3|8879.8|8882.1|8880.6|8886.3|8885|8881.1|8879.6|584
1610693100000|2021-01-15 06:45:00|8882|8880.5|8881.4|8879.9|8882.5|8881.3|8880.5|8879.5|425
1610693400000|2021-01-15 06:50:00|8881.5|8880|8879.8|8878.9|8882.2|8880.7|8878.6|8877.4|454
1610693700000|2021-01-15 06:55:00|8879.9|8879|8883.5|8882|8886.2|8882.7|8879.4|8878.3|556
1610694000000|2021-01-15 07:00:00|8884|8881.3|8880.6|8879.7|8886.3|8882.4|8880.3|8879.2|537
1610694300000|2021-01-15 07:05:00|8880.5|8879.6|8881.3|8879.8|8882.4|8881.1|8878.8|8877.9|422
1610694600000|2021-01-15 07:10:00|8881.4|8879.9|8884.5|8883|8884.5|8883.3|8880.1|8878.7|459
1610694900000|2021-01-15 07:15:00|8884.4|8882.9|8882.2|8880.7|8884.5|8883.3|8881.3|8880.1|484
1610695200000|2021-01-15 07:20:00|8882.3|8880.8|8880.6|8879.7|8883.4|8882.2|8879.8|8878.9|482
1610695500000|2021-01-15 07:25:00|8880.7|8879.8|8885.4|8883.9|8885.9|8884.9|8880.3|8879.2|436
1610695800000|2021-01-15 07:30:00|8885.5|8884|8885.4|8883.9|8885.9|8884.6|8883.6|8882.5|465
1610696100000|2021-01-15 07:35:00|8885.3|8883.8|8885.8|8884.3|8886.4|8885.5|8883.6|8882.4|513
1610696400000|2021-01-15 07:40:00|8886|8884.5|8884.2|8882.7|8886.4|8885.3|8882.8|8881.8|446
1610696700000|2021-01-15 07:45:00|8884|8882.5|8882.9|8881.4|8884.8|8883.9|8881.6|8880.5|432
1610697000000|2021-01-15 07:50:00|8882.8|8881.3|8883.6|8882.1|8884|8883.1|8882.2|8880.9|381
1610697300000|2021-01-15 07:55:00|8883.7|8882.2|8882.5|8881|8884.1|8883|8882.2|8880.9|542
1610697600000|2021-01-15 08:00:00|8882.6|8881.1|8878.4|8877.5|8886.2|8885.1|8878.2|8877.3|1039
1610697900000|2021-01-15 08:05:00|8878.5|8877.6|8869.9|8868.4|8878.7|8877.6|8866.4|8865.5|912
1610698200000|2021-01-15 08:10:00|8869.8|8868.3|8874.8|8873.9|8875|8874|8868.6|8867.5|777
1610698500000|2021-01-15 08:15:00|8874.7|8873.8|8876|8875.1|8876.4|8875.5|8873.9|8872.7|634
1610698800000|2021-01-15 08:20:00|8875.8|8874.9|8879|8878.1|8879.9|8879|8874.6|8873.5|615
1610699100000|2021-01-15 08:25:00|8878.9|8878|8882.9|8882|8884|8882.5|8878.4|8877.5|618
1610699400000|2021-01-15 08:30:00|8882.8|8881.9|8882.1|8881.2|8883.5|8882.3|8879.7|8878.7|610
1610699700000|2021-01-15 08:35:00|8882|8881.1|8883.9|8883|8884.2|8883.3|8881.2|8880.3|526
1610700000000|2021-01-15 08:40:00|8883.7|8882.8|8881.3|8880.4|8886.2|8885.3|8880.9|8879.9|647
1610700300000|2021-01-15 08:45:00|8881.4|8880.5|8882.8|8881.9|8884.5|8883.6|8880.2|8879.3|546
1610700600000|2021-01-15 08:50:00|8882.7|8881.8|8884.4|8883.5|8885.8|8884.9|8880.6|8879.7|544
1610700900000|2021-01-15 08:55:00|8884.3|8883.4|8888.3|8886.8|8889.9|8888.9|8884.3|8883.4|633
1610701200000|2021-01-15 09:00:00|8888.2|8886.7|8888.3|8887.4|8890.2|8889.3|8884.7|8883.6|782
1610701500000|2021-01-15 09:05:00|8888.4|8887.5|8892.5|8891|8892.9|8891.8|8888.2|8887.3|696
1610701800000|2021-01-15 09:10:00|8892.2|8891.3|8894.5|8893.6|8894.7|8893.6|8890.7|8889.4|521
1610702100000|2021-01-15 09:15:00|8894.4|8893.5|8892.1|8891.2|8896.3|8895.2|8891.7|8890.4|567
1610702400000|2021-01-15 09:20:00|8892.4|8890.9|8893.6|8892.7|8895.3|8894.4|8891|8889.8|502
1610702700000|2021-01-15 09:25:00|8893.5|8892.6|8892.1|8891.2|8895|8894.1|8892|8891.1|489
1610703000000|2021-01-15 09:30:00|8892.2|8891.3|8894.6|8893.7|8895.7|8894.8|8890.8|8889.8|522
1610703300000|2021-01-15 09:35:00|8894.5|8893.6|8894.9|8894|8896.1|8895.2|8893.9|8892.6|555
1610703600000|2021-01-15 09:40:00|8895.2|8893.7|8893.6|8892.7|8896.2|8895|8892.7|8891.7|561
1610703900000|2021-01-15 09:45:00|8893.7|8892.8|8895|8894.1|8896.1|8895.2|8893.3|8892.1|422
1610704200000|2021-01-15 09:50:00|8895.1|8894.2|8895.9|8895|8896.7|8895.5|8893.3|8892.4|538
1610704500000|2021-01-15 09:55:00|8896|8895.1|8900|8898.5|8901.6|8900.7|8896|8895.1|524
1610704800000|2021-01-15 10:00:00|8899.9|8898.4|8898|8897.1|8901|8899.8|8897.2|8896.3|631
1610705100000|2021-01-15 10:05:00|8897.9|8897|8896.3|8895.4|8898|8897|8895|8894.1|487
1610705400000|2021-01-15 10:10:00|8896.2|8895.3|8893.8|8892.9|8899.1|8897.9|8893.7|8892.7|528
1610705700000|2021-01-15 10:15:00|8893.9|8893|8895.6|8894.1|8896.5|8895.6|8893.3|8892.4|584
1610706000000|2021-01-15 10:20:00|8895.7|8894.2|8893|8892.1|8896|8894.9|8892.1|8891.2|561
1610706300000|2021-01-15 10:25:00|8893.1|8892.2|8890.6|8889.7|8894.1|8892.9|8890.3|8889.2|382
1610706600000|2021-01-15 10:30:00|8890.9|8889.4|8890.6|8889.7|8892.8|8891.9|8888.6|8887.7|528
1610706900000|2021-01-15 10:35:00|8890.7|8889.8|8889.2|8887.7|8891.4|8890.4|8886.6|8885.3|552
1610707200000|2021-01-15 10:40:00|8888.9|8887.4|8888.2|8887.3|8890.5|8889.5|8887|8885.9|572
1610707500000|2021-01-15 10:45:00|8888.3|8887.4|8887.1|8886.2|8889.6|8888.7|8886|8885.1|602
1610707800000|2021-01-15 10:50:00|8886.9|8886|8883.4|8882.5|8887.9|8886.7|8882.9|8881.8|567
1610708100000|2021-01-15 10:55:00|8883.3|8882.4|8885.5|8884|8886.1|8884.6|8882.1|8881.2|502
1610708400000|2021-01-15 11:00:00|8885.4|8883.9|8884.3|8883.4|8885.5|8884.4|8882.3|8881|595
1610708700000|2021-01-15 11:05:00|8884.4|8883.5|8885.9|8884.4|8887.6|8886.4|8882.5|8881.6|467
1610709000000|2021-01-15 11:10:00|8885.6|8884.1|8889.1|8888.2|8889.5|8888.6|8885.6|8884.1|611
1610709300000|2021-01-15 11:15:00|8889|8888.1|8894.5|8893|8894.7|8893.4|8889|8888.1|589
1610709600000|2021-01-15 11:20:00|8894.4|8892.9|8892.9|8892|8894.8|8893.6|8891.5|8890.3|525
1610709900000|2021-01-15 11:25:00|8893|8892.1|8891.5|8890.6|8893.9|8893|8891.1|8890|407
1610710200000|2021-01-15 11:30:00|8891.7|8890.2|8893.2|8892.3|8894.8|8893.9|8890.2|8889.2|587
1610710500000|2021-01-15 11:35:00|8893.1|8892.2|8894|8892.5|8895.9|8895|8892.1|8891.2|580
1610710800000|2021-01-15 11:40:00|8894.1|8892.6|8892|8891.1|8895.7|8894.6|8892|8891.1|488
1610711100000|2021-01-15 11:45:00|8891.7|8890.8|8889.3|8888.4|8893.6|8892.7|8889.1|8887.8|479
1610711400000|2021-01-15 11:50:00|8889.4|8887.9|8890.2|8889.3|8891.4|8890.5|8887.6|8886.5|509
1610711700000|2021-01-15 11:55:00|8890.3|8889.4|8889.2|8888.3|8893|8891.7|8888.2|8887|609
1610712000000|2021-01-15 12:00:00|8889.4|8888.5|8889.3|8888.4|8890.2|8889.3|8887.4|8886.5|588
1610712300000|2021-01-15 12:05:00|8889.4|8888.5|8894.2|8893.3|8897.6|8896.7|8887.7|8886.8|771
1610712600000|2021-01-15 12:10:00|8894.3|8893.4|8894.9|8894|8898.5|8897.6|8894.2|8893.3|889
1610712900000|2021-01-15 12:15:00|8894.8|8893.9|8897|8896.1|8897.9|8897|8894.6|8893.7|589
1610713200000|2021-01-15 12:20:00|8896.9|8896|8894.9|8894|8897.5|8896.5|8894.8|8893.9|709
1610713500000|2021-01-15 12:25:00|8894.8|8893.9|8895.9|8895|8896.6|8895.5|8893.2|8892|646
1610713800000|2021-01-15 12:30:00|8896|8895.1|8897.2|8896.3|8900.3|8899.3|8894.6|8893.5|778
1610714100000|2021-01-15 12:35:00|8897.1|8896.2|8895.9|8895|8898.6|8897.6|8894.4|8893.5|656
1610714400000|2021-01-15 12:40:00|8895.8|8894.9|8899.2|8898.3|8899.4|8898.5|8895.2|8894.3|601
1610714700000|2021-01-15 12:45:00|8899.1|8898.2|8902|8901.1|8902.6|8901.7|8897.9|8897|516
1610715000000|2021-01-15 12:50:00|8902.2|8901.3|8902.4|8901.5|8904.5|8903.3|8895.4|8893.9|706
1610715300000|2021-01-15 12:55:00|8902.3|8901.4|8898.2|8897.3|8903.5|8902.6|8896.9|8896|781
1610715600000|2021-01-15 13:00:00|8898|8897.1|8901|8900.1|8901.3|8900.3|8895.5|8894.5|788
1610715900000|2021-01-15 13:05:00|8900.9|8900|8899.1|8898.2|8900.9|8900|8898.1|8897.2|701
1610716200000|2021-01-15 13:10:00|8899.2|8898.3|8900.2|8899.3|8900.9|8900|8898.3|8897.1|581
1610716500000|2021-01-15 13:15:00|8900.3|8899.4|8900.7|8899.8|8901.1|8900.2|8899.9|8899|429
1610716800000|2021-01-15 13:20:00|8900.6|8899.7|8900.8|8899.9|8902.1|8901.2|8899.9|8899|389
1610717100000|2021-01-15 13:25:00|8900.9|8900|8899.9|8893.9|8901.4|8900.5|8896.8|8893.6|591
1610717400000|2021-01-15 13:30:00|8900.4|8892.9|8898.4|8897.5|8901.9|8898.1|8895.6|8890.7|796
1610717700000|2021-01-15 13:35:00|8898.5|8897.6|8901.1|8900.2|8902.5|8901.6|8897.5|8896.3|689
1610718000000|2021-01-15 13:40:00|8901.2|8900.3|8900.2|8899.3|8903.5|8902.4|8900|8898.9|662
1610718300000|2021-01-15 13:45:00|8900.1|8899.2|8897.9|8897|8901.7|8900.8|8896.4|8895.5|818
1610718600000|2021-01-15 13:50:00|8898|8897.1|8902.1|8901.2|8902.3|8901.4|8897.9|8896.8|742
1610718900000|2021-01-15 13:55:00|8902.2|8901.3|8905.5|8904.6|8905.6|8904.7|8899.4|8898.5|702
1610719200000|2021-01-15 14:00:00|8905.9|8905|8905.4|8904.5|8907.8|8906.9|8903|8901.8|1113
1610719500000|2021-01-15 14:05:00|8905.5|8904.6|8903.3|8902.4|8905.7|8904.8|8901.7|8900.8|837
1610719800000|2021-01-15 14:10:00|8903.4|8902.5|8902.4|8899.9|8904|8902.8|8901.1|8899.1|663
1610720100000|2021-01-15 14:15:00|8901.8|8900.3|8899.8|8898.9|8902.7|8901.3|8898.9|8897.8|691
1610720400000|2021-01-15 14:20:00|8899.9|8899|8898.4|8897.5|8901.4|8900.5|8898.1|8897.2|641
1610720700000|2021-01-15 14:25:00|8898.3|8897.4|8897.8|8896.9|8901.5|8900.6|8896.8|8895.9|490
1610721000000|2021-01-15 14:30:00|8897.7|8896.8|8900.8|8899.9|8901.7|8900.8|8897.7|8896.6|751
1610721300000|2021-01-15 14:35:00|8900.7|8899.8|8903|8902.1|8906.1|8905.2|8900.3|8899.4|676
1610721600000|2021-01-15 14:40:00|8902.9|8902|8901.2|8900.3|8903.4|8902.3|8899.3|8898.4|652
1610721900000|2021-01-15 14:45:00|8901.1|8900.2|8900.1|8899.2|8903.7|8902.8|8899.6|8898.7|803
1610722200000|2021-01-15 14:50:00|8900.2|8899.3|8898.7|8897.8|8901.3|8900.4|8897.6|8896.7|636
1610722500000|2021-01-15 14:55:00|8898.8|8897.9|8896.3|8894.8|8899|8898.1|8892.5|8891.6|922
1610722800000|2021-01-15 15:00:00|8896.5|8895|8896.3|8895.4|8902.6|8901.6|8896|8894.1|930
1610723100000|2021-01-15 15:05:00|8896.4|8895.5|8899.2|8898.3|8901.5|8900.6|8895.9|8895|1183
1610723400000|2021-01-15 15:10:00|8899.3|8898.4|8901.5|8900.6|8901.7|8900.7|8898.5|8897.3|1050
1610723700000|2021-01-15 15:15:00|8901.7|8900.8|8901|8900.1|8902.9|8902|8899.4|8898.5|962
1610724000000|2021-01-15 15:20:00|8901.1|8900.2|8895.7|8894.8|8902.4|8901.4|8895.2|8894.3|1020
1610724300000|2021-01-15 15:25:00|8895.8|8894.9|8893.4|8892.5|8897.4|8896.5|8893.2|8892.3|844
1610724600000|2021-01-15 15:30:00|8893.5|8892.6|8893.9|8893|8896.4|8895.5|8892.1|8891.2|976
1610724900000|2021-01-15 15:35:00|8894|8893.1|8895.5|8894.6|8895.9|8895|8892.3|8891.4|850
1610725200000|2021-01-15 15:40:00|8895.4|8894.5|8899|8897.5|8901.9|8901|8895|8894.1|811
1610725500000|2021-01-15 15:45:00|8898.7|8897.8|8901.4|8899.9|8902|8901.1|8897.1|8896.2|868
1610725800000|2021-01-15 15:50:00|8901|8900.1|8902.8|8901.9|8907.5|8906.6|8899.2|8897.8|1029
1610726100000|2021-01-15 15:55:00|8902.7|8901.8|8903.3|8901.8|8906.6|8905.7|8900.8|8899.9|986
1610726400000|2021-01-15 16:00:00|8903|8902.1|8905.4|8904.5|8905.7|8904.8|8901.9|8901|810
1610726700000|2021-01-15 16:05:00|8905.3|8904.4|8906.3|8905.4|8907|8906.1|8903|8902.1|722
1610727000000|2021-01-15 16:10:00|8906.4|8905.5|8905.7|8904.8|8906.7|8905.8|8903.3|8902.4|696
1610727300000|2021-01-15 16:15:00|8905.6|8904.7|8899.9|8898.4|8906|8905.1|8899.2|8898.3|670
1610727600000|2021-01-15 16:20:00|8899.6|8898.1|8900.6|8899.7|8901.4|8900.5|8898|8897|590
1610727900000|2021-01-15 16:25:00|8900.4|8899.5|8898.6|8897.7|8901.2|8900.3|8898.2|8897.3|802
1610728200000|2021-01-15 16:30:00|8898.7|8897.8|8899.2|8898.3|8900.1|8899.2|8897.7|8896.8|697
1610728500000|2021-01-15 16:35:00|8899.1|8898.2|8896.7|8895.2|8899.6|8898.7|8893.6|8892.7|648
1610728800000|2021-01-15 16:40:00|8896.8|8895.3|8894.2|8893.3|8897|8895.5|8894|8892.9|547
1610729100000|2021-01-15 16:45:00|8894.4|8893.5|8893.2|8892.3|8896.1|8895.1|8893.2|8892.3|536
1610729400000|2021-01-15 16:50:00|8893.5|8892|8892.2|8891.3|8893.5|8892.5|8891.3|8890.4|506
1610729700000|2021-01-15 16:55:00|8892.1|8891.2|8897.3|8896.4|8898.3|8896.9|8891.2|8890.3|617
1610730000000|2021-01-15 17:00:00|8897.4|8896.5|8896.3|8895.4|8898.8|8897.9|8895.4|8894.2|592
1610730300000|2021-01-15 17:05:00|8895.9|8895|8895.6|8894.7|8896.2|8895.3|8893.2|8892.1|627
1610730600000|2021-01-15 17:10:00|8895.5|8894.6|8894.8|8893.9|8897.9|8896.6|8892.9|8892|590
1610730900000|2021-01-15 17:15:00|8894.7|8893.8|8895.2|8894.3|8895.6|8894.5|8893.5|8892.6|327
1610731200000|2021-01-15 17:20:00|8895.3|8894.4|8896.1|8895.2|8897|8896.1|8894.9|8894|337
1610731500000|2021-01-15 17:25:00|8896|8895.1|8892|8890.5|8896|8895.1|8890.9|8890|471
1610731800000|2021-01-15 17:30:00|8892.2|8890.7|8893.5|8892.6|8894.3|8893.4|8891.6|8890.2|406
1610732100000|2021-01-15 17:35:00|8893.6|8892.7|8892.8|8891.9|8894.8|8893.9|8892.6|8891.6|461
1610732400000|2021-01-15 17:40:00|8892.9|8892|8893.8|8892.9|8893.8|8892.9|8891.2|8890.3|314
1610732700000|2021-01-15 17:45:00|8893.7|8892.8|8891.8|8890.9|8895.8|8894.7|8891.6|8890.7|407
1610733000000|2021-01-15 17:50:00|8891.9|8891|8892.6|8891.7|8893.4|8892.4|8890.8|8889.9|394
1610733300000|2021-01-15 17:55:00|8892.5|8891.6|8889.3|8887.8|8892.9|8892|8888.9|8887.8|593
1610733600000|2021-01-15 18:00:00|8889.2|8888.3|8886.6|8885.7|8891.3|8890.4|8886.5|8885.6|531
1610733900000|2021-01-15 18:05:00|8886.7|8885.8|8891|8889.5|8891.5|8890.5|8885.9|8885|444
1610734200000|2021-01-15 18:10:00|8891.1|8889.6|8890.7|8889.8|8891.3|8890.3|8888.6|8887.5|473
1610734500000|2021-01-15 18:15:00|8890.4|8889.5|8892.5|8891|8892.7|8891.8|8889.6|8888.7|442
1610734800000|2021-01-15 18:20:00|8892.2|8891.3|8893.8|8892.9|8894.3|8893.4|8891.1|8889.6|373
1610735100000|2021-01-15 18:25:00|8893.7|8892.8|8895.7|8894.8|8896.2|8895.3|8893.5|8892.5|462
1610735400000|2021-01-15 18:30:00|8895.6|8894.7|8895|8894.1|8898|8897.1|8894.5|8893.6|488
1610735700000|2021-01-15 18:35:00|8894.9|8894|8895.5|8894.6|8896.3|8895.4|8893.1|8892|468
1610736000000|2021-01-15 18:40:00|8895.3|8894.4|8893.9|8893|8897|8896.1|8893.4|8892.3|536
1610736300000|2021-01-15 18:45:00|8893.8|8892.9|8894.2|8893.3|8895.9|8895|8893.8|8892.6|378
1610736600000|2021-01-15 18:50:00|8894.3|8893.4|8890|8889.1|8894.7|8893.5|8889.5|8888.5|405
1610736900000|2021-01-15 18:55:00|8890.1|8889.2|8891.8|8890.3|8892.5|8891.4|8890|8889.1|437
1610737200000|2021-01-15 19:00:00|8891.7|8890.2|8892.2|8891.3|8893.5|8892.4|8890.6|8889.1|467
1610737500000|2021-01-15 19:05:00|8892.3|8891.4|8893.4|8891.9|8893.9|8892.8|8891.9|8891|297
1610737800000|2021-01-15 19:10:00|8893.6|8892.1|8894.6|8893.7|8894.8|8893.9|8892.8|8891.7|277
1610738100000|2021-01-15 19:15:00|8894.7|8893.8|8892.9|8892|8894.8|8893.9|8892.3|8891.4|346
1610738400000|2021-01-15 19:20:00|8892.8|8891.9|8893.6|8892.7|8894.5|8893.6|8892.8|8891.9|210
1610738700000|2021-01-15 19:25:00|8893.4|8892.5|8892.3|8890.8|8894.1|8892.7|8891.8|8890.6|209
1610739000000|2021-01-15 19:30:00|8892|8890.5|8890.6|8889.7|8892.3|8891.1|8890.2|8889.3|221
1610739300000|2021-01-15 19:35:00|8890.7|8889.8|8890.1|8889.2|8890.9|8890|8888.9|8888|229
1610739600000|2021-01-15 19:40:00|8890.2|8889.3|8891.4|8890.5|8891.9|8890.6|8889.8|8888.5|232
1610739900000|2021-01-15 19:45:00|8891.3|8890.4|8891.7|8890.2|8891.9|8890.6|8890.4|8889.5|275
1610740200000|2021-01-15 19:50:00|8891.8|8890.3|8890.2|8889.3|8892.5|8891|8889.9|8888.9|330
1610740500000|2021-01-15 19:55:00|8890.3|8889.4|8893.7|8892.8|8894.3|8893.1|8890.2|8889.1|556
1610740800000|2021-01-15 20:00:00|8893.6|8892.7|8894|8892.5|8895.6|8893.6|8892.1|8890.9|389
1610741100000|2021-01-15 20:05:00|8894.1|8892.6|8894.2|8893.3|8895.1|8893.7|8893.1|8892|331
1610741400000|2021-01-15 20:10:00|8894.1|8893.2|8892.7|8891.8|8894.4|8893.5|8892|8890.8|345
1610741700000|2021-01-15 20:15:00|8892.8|8891.9|8893.8|8892.3|8893.8|8892.6|8891.4|8890.5|263
1610742000000|2021-01-15 20:20:00|8894.2|8892.7|8894.1|8892.6|8894.8|8893.8|8893.1|8891.9|296
1610742300000|2021-01-15 20:25:00|8894.2|8892.7|8892.6|8891.1|8894.4|8893.3|8892.1|8891|286
1610742600000|2021-01-15 20:30:00|8892.9|8891.4|8891.9|8890.4|8893.1|8891.6|8891|8889.7|361
1610742900000|2021-01-15 20:35:00|8891.8|8890.3|8892.6|8891.1|8893.7|8892.5|8890.9|8889.4|372
1610743200000|2021-01-15 20:40:00|8892.5|8891|8892.1|8890.6|8892.7|8891.2|8890.8|8889.6|326
1610743500000|2021-01-15 20:45:00|8892.2|8890.7|8892.1|8890.6|8893|8891.5|8890|8888.8|403
1610743800000|2021-01-15 20:50:00|8892.4|8890.9|8891.3|8889.8|8892.5|8891|8889.4|8888|365
1610744100000|2021-01-15 20:55:00|8891.2|8889.7|8892.4|8890.9|8893.3|8891.8|8889.5|8888|489
1610744400000|2021-01-15 21:00:00|8892.1|8890.6|8892.3|8890.8|8893.1|8891.6|8891|8889.5|640
1610744700000|2021-01-15 21:05:00|8892.1|8890.6|8892|8890.5|8892.9|8891.4|8890.8|8889.3|483
1610745000000|2021-01-15 21:10:00|8891.9|8890.4|8888.6|8887.1|8892.3|8890.8|8888.3|8886.8|638
1610745300000|2021-01-15 21:15:00|8888.8|8887.3|8890.8|8889.3|8891.2|8889.7|8888.3|8886.8|350
1610745600000|2021-01-15 21:20:00|8890.7|8889.2|8889.9|8888.4|8891.1|8889.6|8889.5|8888|272
1610745900000|2021-01-15 21:25:00|8889.7|8888.2|8889.3|8887.8|8890.7|8889.2|8888.9|8887.4|282
1610746200000|2021-01-15 21:30:00|8889.5|8888|8891|8889.5|8891.6|8890.1|8888.2|8886.7|341
1610746500000|2021-01-15 21:35:00|8891.1|8889.6|8891.3|8889.8|8892.1|8890.6|8889.8|8888.3|378
1610746800000|2021-01-15 21:40:00|8891.5|8890|8892.7|8891.2|8893.5|8892|8890.8|8889.3|299
1610747100000|2021-01-15 21:45:00|8893.3|8891.8|8894.6|8893.1|8895.3|8893.8|8891.9|8890.4|278
1610747400000|2021-01-15 21:50:00|8894.8|8893.3|8892.2|8890.7|8895.6|8894.1|8891|8889.5|387
1610747700000|2021-01-15 21:55:00|8892|8890.5|8888.4|8886.9|8896.7|8890.5|8887.7|8876.8|296
1610917200000|2021-01-17 21:00:00|8891.6|8874.7|8891.5|8874.7|8901.1|8879.1|8891.5|8872.5|29
1610917500000|2021-01-17 21:05:00|8904.5|8882.5|8894.3|8875|8904.5|8882.5|8891.5|8874.7|7
1610917800000|2021-01-17 21:10:00|8897|8875.8|8892.7|8875.9|8897|8875.9|8892.7|8875|12
1610918100000|2021-01-17 21:15:00|8893.9|8871.9|8893.9|8871.9|8893.9|8871.9|8893.9|8871.9|1
1610918400000|2021-01-17 21:20:00|8896.4|8874.4|8896.4|8874.4|8896.4|8875.9|8892.7|8874.4|3
1610918700000|2021-01-17 21:25:00|8893.9|8871.9|8892.7|8875.9|8902.4|8880.4|8892.7|8871.9|10
1610919000000|2021-01-17 21:30:00|8895.1|8873.1|8895|8873|8898.2|8876.2|8892.7|8873|11
1610919300000|2021-01-17 21:35:00|8892.7|8875.9|8893.1|8876.3|8901.3|8879.3|8892.7|8875.9|12
1610919600000|2021-01-17 21:40:00|8899.4|8877.4|8893.1|8876.3|8901.4|8879.4|8893.1|8876.3|4
1610919900000|2021-01-17 21:45:00|8894|8872|8893.1|8876.3|8894|8876.3|8893.1|8872|4
1610920200000|2021-01-17 21:50:00|8893.3|8876.2|8893.5|8876.7|8893.8|8876.7|8893.1|8876.1|5
1610920500000|2021-01-17 21:55:00|8901.4|8879.4|8893.7|8874.9|8901.4|8879.4|8885.8|8873.7|15
1610920800000|2021-01-17 22:00:00|8894.3|8875.3|8891.9|8872.8|8898.1|8879.5|8885.7|8867.1|42
1610921100000|2021-01-17 22:05:00|8891.7|8872.9|8891.6|8877.4|8902.1|8883.5|8885.9|8872.3|107
1610921400000|2021-01-17 22:10:00|8890|8883.5|8900|8878|8901.8|8885.9|8889.4|8876.4|105
1610921700000|2021-01-17 22:15:00|8899.2|8877.2|8899.2|8877.2|8903|8881|8893.5|8872.6|195
1610922000000|2021-01-17 22:20:00|8900.9|8878.9|8895.6|8883.6|8901.9|8884.8|8891.1|8877|186
1610922300000|2021-01-17 22:25:00|8895.7|8883.7|8896.1|8884.1|8896.4|8885|8892.7|8882.9|118
1610922600000|2021-01-17 22:30:00|8896|8884|8896.1|8884.1|8897.1|8885.5|8893.1|8881.9|195
1610922900000|2021-01-17 22:35:00|8896.2|8884.2|8893.4|8881.4|8897|8886.2|8893.2|8881.2|212
1610923200000|2021-01-17 22:40:00|8894.6|8882.6|8897.2|8885.2|8898|8886|8891.5|8879.5|781
1610923500000|2021-01-17 22:45:00|8896.2|8884.2|8896.3|8884.3|8899.2|8887.2|8895.1|8883.1|204
1610923800000|2021-01-17 22:50:00|8896.2|8884.2|8895|8883|8898.2|8886.2|8895|8883|188
1610924100000|2021-01-17 22:55:00|8895.4|8883.4|8895.8|8883.8|8898.1|8886.1|8891.6|8879.6|270
1610924400000|2021-01-17 23:00:00|8895.6|8883.6|8890.2|8883|8896.8|8886.4|8888.2|8880.6|769
1610924700000|2021-01-17 23:05:00|8888.9|8884.7|8887.4|8883.8|8890.8|8885.1|8884.1|8880.2|815
1610925000000|2021-01-17 23:10:00|8887.2|8883.9|8887.6|8884.8|8889.1|8886|8886.1|8883.3|759
1610925300000|2021-01-17 23:15:00|8887.7|8884.9|8889.4|8887.9|8889.6|8888|8886.5|8884.7|288
1610925600000|2021-01-17 23:20:00|8889.5|8888|8889.4|8887.9|8889.9|8888.4|8888.1|8886.6|318
1610925900000|2021-01-17 23:25:00|8889.3|8887.8|8888.1|8886.6|8889.4|8887.9|8888.1|8886.4|172
1610926200000|2021-01-17 23:30:00|8887.9|8886.4|8888|8886.5|8890|8888.5|8887.7|8886.2|370
1610926500000|2021-01-17 23:35:00|8888.1|8886.6|8887|8885.5|8888.9|8887.4|8885.9|8884.1|471
1610926800000|2021-01-17 23:40:00|8886.9|8885.4|8886.7|8885.2|8886.9|8885.4|8885.2|8883.7|416
1610927100000|2021-01-17 23:45:00|8886.8|8885.3|8890|8888.5|8890.9|8889.4|8886.6|8885.1|564
1610927400000|2021-01-17 23:50:00|8890.1|8888.6|8889.8|8888.3|8890.5|8889|8888.4|8886.9|513
1610927700000|2021-01-17 23:55:00|8889.7|8888.2|8892.3|8890.8|8893.2|8891.7|8889.6|8888.1|640
1610928000000|2021-01-18 00:00:00|8892.2|8890.7|8891.1|8889.6|8895.2|8893.1|8889.8|8888.3|670
1610928300000|2021-01-18 00:05:00|8891.2|8889.7|8887.2|8885.7|8892.5|8891|8887|8885.5|560
1610928600000|2021-01-18 00:10:00|8887.3|8885.8|8890|8888.5|8891.1|8889.6|8887.2|8885.7|387
1610928900000|2021-01-18 00:15:00|8889.9|8888.4|8889.6|8888.1|8891.1|8889.6|8888.3|8886.8|449
1610929200000|2021-01-18 00:20:00|8889.5|8888|8889.7|8888.2|8890.4|8888.9|8888.4|8886.9|449
1610929500000|2021-01-18 00:25:00|8889.8|8888.3|8889|8887.5|8890.2|8888.7|8888.5|8887.3|433
1610929800000|2021-01-18 00:30:00|8889.1|8887.6|8890.7|8889.2|8890.8|8889.4|8889|8887.5|341
1610930100000|2021-01-18 00:35:00|8890.6|8889.1|8891.3|8889.8|8891.4|8890|8889.8|8888.8|421
1610930400000|2021-01-18 00:40:00|8891.2|8889.7|8890.8|8889.3|8891.6|8890.1|8890.1|8888.6|421
1610930700000|2021-01-18 00:45:00|8890.4|8888.9|8892.2|8890.7|8892.8|8891.3|8889.8|8888.5|511
1610931000000|2021-01-18 00:50:00|8892.3|8890.8|8893.9|8892.4|8894.7|8893.3|8891.2|8889.7|448
1610931300000|2021-01-18 00:55:00|8894.3|8892.8|8893.4|8891.9|8895|8893.5|8892.1|8890.6|430
1610931600000|2021-01-18 01:00:00|8893.5|8892|8893.1|8891.6|8894.5|8893|8892.2|8890.9|460
1610931900000|2021-01-18 01:05:00|8893.2|8891.7|8892.9|8891.4|8893.9|8892.4|8892.7|8891.4|378
1610932200000|2021-01-18 01:10:00|8893.1|8891.6|8893.3|8891.8|8893.5|8892.1|8892.6|8891.1|289
1610932500000|2021-01-18 01:15:00|8893.2|8891.7|8892.3|8890.8|8893.6|8892.1|8892|8890.7|360
1610932800000|2021-01-18 01:20:00|8892.4|8890.9|8892.6|8891.7|8893.1|8892.1|8891.9|8890.6|334
1610933100000|2021-01-18 01:25:00|8892.7|8891.8|8893.1|8891.6|8893.3|8892|8891.6|8890.4|377
1610933400000|2021-01-18 01:30:00|8893.2|8891.7|8894.5|8893|8894.8|8893.3|8892.3|8890.8|506
1610933700000|2021-01-18 01:35:00|8894.4|8892.9|8893.4|8891.9|8895.2|8894.1|8892.5|8891.3|515
1610934000000|2021-01-18 01:40:00|8893.5|8892|8892.6|8891.1|8893.7|8892.4|8892.4|8890.9|315
1610934300000|2021-01-18 01:45:00|8892.5|8891|8891.5|8890|8893.6|8892.3|8891|8889.5|471
1610934600000|2021-01-18 01:50:00|8891.4|8889.9|8891.8|8890.3|8892|8891|8891.1|8889.8|321
1610934900000|2021-01-18 01:55:00|8891.7|8890.2|8891.3|8889.8|8892.5|8891.6|8890.9|8887.7|442
1610935200000|2021-01-18 02:00:00|8891.2|8889.7|8890.9|8889.4|8892.6|8891.1|8890.5|8888.8|398
1610935500000|2021-01-18 02:05:00|8890.8|8889.3|8891.7|8890.2|8892|8890.5|8890.1|8888.9|554
1610935800000|2021-01-18 02:10:00|8891.9|8890.4|8893.3|8891.8|8893.9|8892.6|8891.6|8890.2|460
1610936100000|2021-01-18 02:15:00|8893.1|8891.6|8893.7|8892.2|8894.2|8893|8892.8|8891.5|392
1610936400000|2021-01-18 02:20:00|8893.8|8892.3|8894.3|8892.8|8894.6|8893.2|8893.4|8892.1|274
1610936700000|2021-01-18 02:25:00|8894.4|8892.9|8895.3|8893.8|8895.4|8894.2|8894.1|8892.7|375
1610937000000|2021-01-18 02:30:00|8895.2|8893.7|8894.8|8893.3|8895.5|8894|8894|8892.5|385
1610937300000|2021-01-18 02:35:00|8894.7|8893.2|8893.7|8892.2|8894.8|8893.3|8893|8891.5|446
1610937600000|2021-01-18 02:40:00|8893.6|8892.1|8894|8892.5|8895.7|8894.2|8893|8891.7|440
1610937900000|2021-01-18 02:45:00|8894.2|8892.7|8893.3|8891.8|8895.9|8894.6|8892.6|8891.1|566
1610938200000|2021-01-18 02:50:00|8893.4|8891.9|8894.4|8893.5|8895.5|8894.2|8892.8|8891.4|487
1610938500000|2021-01-18 02:55:00|8894.3|8893.4|8893.2|8891.7|8895|8893.6|8892.2|8890.7|543
1610938800000|2021-01-18 03:00:00|8893|8891.5|8893.8|8892.3|8894.4|8892.9|8892.6|8891.1|329
1610939100000|2021-01-18 03:05:00|8893.7|8892.2|8893.4|8891.9|8894.9|8893.4|8893|8891.5|377
1610939400000|2021-01-18 03:10:00|8893.6|8892.1|8893|8891.5|8893.9|8892.4|8892.5|8891.3|354
1610939700000|2021-01-18 03:15:00|8892.8|8891.9|8892.7|8891.2|8893.2|8892.1|8891.9|8890.7|373
1610940000000|2021-01-18 03:20:00|8892.6|8891.1|8891.1|8889.6|8892.7|8891.2|8890.8|8889.3|272
1610940300000|2021-01-18 03:25:00|8891.2|8889.7|8892.2|8890.7|8892.4|8890.9|8890.7|8889.3|441
1610940600000|2021-01-18 03:30:00|8892.1|8890.6|8891.6|8890.1|8892.6|8891.1|8890.9|8889.8|337
1610940900000|2021-01-18 03:35:00|8891.7|8890.2|8893.4|8891.9|8893.5|8892.1|8891.6|8890.1|452
1610941200000|2021-01-18 03:40:00|8893.5|8892|8892.7|8891.2|8893.9|8892.4|8892|8890.6|272
1610941500000|2021-01-18 03:45:00|8892.4|8891.5|8892.7|8891.2|8893.4|8891.9|8891.9|8890.6|274
1610941800000|2021-01-18 03:50:00|8892.8|8891.3|8893.5|8892|8894|8892.6|8892.7|8891.3|231
1610942100000|2021-01-18 03:55:00|8893.6|8892.1|8894.4|8892.9|8895.3|8893.8|8892.3|8891.2|383
1610942400000|2021-01-18 04:00:00|8894.6|8893.1|8895.4|8893.9|8896.3|8894.8|8894.5|8893|239
1610942700000|2021-01-18 04:05:00|8895.3|8893.8|8896.3|8894.8|8896.8|8895.3|8895.2|8893.7|281
1610943000000|2021-01-18 04:10:00|8896.4|8894.9|8895.5|8894|8896.4|8894.9|8894.9|8893.5|231
1610943300000|2021-01-18 04:15:00|8895.4|8893.9|8895.6|8894.1|8896|8894.5|8895|8893.7|171
1610943600000|2021-01-18 04:20:00|8895.5|8894|8896.7|8895.2|8896.8|8895.3|8895.1|8893.7|276
1610943900000|2021-01-18 04:25:00|8896.8|8895.3|8899.4|8897.9|8899.5|8898|8896.3|8894.8|428
1610944200000|2021-01-18 04:30:00|8899.5|8898|8897.9|8896.4|8899.6|8898.1|8897.3|8896.2|492
1610944500000|2021-01-18 04:35:00|8898|8896.5|8899.6|8898.1|8899.9|8898.7|8897.3|8896.2|268
1610944800000|2021-01-18 04:40:00|8899.7|8898.2|8899.3|8897.8|8899.9|8898.4|8898.9|8897.4|191
1610945100000|2021-01-18 04:45:00|8899.2|8897.7|8899.4|8897.9|8899.9|8898.4|8898.6|8897.4|210
1610945400000|2021-01-18 04:50:00|8899.5|8898|8899.8|8898.3|8900.1|8898.6|8898.9|8897.4|221
1610945700000|2021-01-18 04:55:00|8899.7|8898.2|8899.4|8897.9|8900.8|8899.3|8898.3|8897.1|290
1610946000000|2021-01-18 05:00:00|8899.3|8897.8|8898.4|8896.9|8899.7|8898.2|8897.7|8896.5|326
1610946300000|2021-01-18 05:05:00|8898.3|8896.8|8898.4|8896.9|8899.1|8897.8|8897.5|8896.3|305
1610946600000|2021-01-18 05:10:00|8898.3|8896.8|8899.1|8897.6|8899.6|8898.3|8898|8896.5|356
1610946900000|2021-01-18 05:15:00|8899.3|8897.8|8899|8897.5|8899.4|8897.9|8898|8896.7|309
1610947200000|2021-01-18 05:20:00|8899.1|8897.6|8899.2|8897.7|8899.5|8898|8897.9|8896.4|419
1610947500000|2021-01-18 05:25:00|8899.1|8897.6|8900.2|8898.7|8900.4|8898.9|8898.7|8897.2|326
1610947800000|2021-01-18 05:30:00|8900.1|8898.6|8900.3|8898.8|8900.8|8899.4|8899.5|8898.2|246
1610948100000|2021-01-18 05:35:00|8900.4|8898.9|8899.7|8898.2|8900.6|8899.7|8899.4|8897.9|402
1610948400000|2021-01-18 05:40:00|8899.8|8898.3|8900.3|8898.8|8900.7|8899.2|8898.9|8897.8|360
1610948700000|2021-01-18 05:45:00|8900.2|8898.7|8899.9|8898.4|8901.2|8900|8899.4|8898.2|410
1610949000000|2021-01-18 05:50:00|8900|8898.5|8899.4|8898.5|8900.8|8899.3|8899.1|8897.7|306
1610949300000|2021-01-18 05:55:00|8899.3|8898.4|8899.5|8898|8900.4|8899.1|8898.8|8897.6|461
1610949600000|2021-01-18 06:00:00|8899.6|8898.1|8898.9|8897.4|8900.1|8898.6|8898.4|8896.9|436
1610949900000|2021-01-18 06:05:00|8898.8|8897.3|8900.1|8898.6|8900.8|8899.3|8898.4|8897|363
1610950200000|2021-01-18 06:10:00|8900.2|8898.7|8900|8899.1|8900.8|8899.3|8899.5|8898.2|312
1610950500000|2021-01-18 06:15:00|8900.3|8898.8|8900.1|8898.6|8900.7|8899.4|8899.6|8898.2|253
1610950800000|2021-01-18 06:20:00|8900|8898.5|8901.5|8900|8901.6|8900.1|8899.7|8898.2|222
1610951100000|2021-01-18 06:25:00|8901.7|8900.2|8901.6|8900.1|8901.9|8900.7|8901.1|8899.7|187
1610951400000|2021-01-18 06:30:00|8901.5|8900|8901.6|8900.7|8902.1|8900.8|8901.4|8899.9|135
1610951700000|2021-01-18 06:35:00|8901.9|8900.4|8903.4|8901.9|8903.5|8902.2|8901.5|8900.4|203
1610952000000|2021-01-18 06:40:00|8903.3|8901.8|8903.1|8901.6|8903.5|8902.2|8902.8|8901.4|173
1610952300000|2021-01-18 06:45:00|8903.2|8901.7|8904.2|8902.7|8904.8|8903.3|8903.1|8901.6|194
1610952600000|2021-01-18 06:50:00|8904.1|8902.6|8905.1|8903.6|8905.4|8903.9|8903.8|8902.3|248
1610952900000|2021-01-18 06:55:00|8905.2|8903.7|8905.3|8903.8|8905.6|8904.3|8904.5|8903.2|264
1610953200000|2021-01-18 07:00:00|8905.2|8903.7|8902.9|8901.4|8905.6|8904.1|8902.4|8901|403
1610953500000|2021-01-18 07:05:00|8902.8|8901.3|8906.8|8905.3|8906.9|8905.4|8902.7|8901.2|424
1610953800000|2021-01-18 07:10:00|8906.9|8905.4|8907.5|8906|8909.3|8907.9|8905.5|8904.1|581
1610954100000|2021-01-18 07:15:00|8907.4|8905.9|8906.6|8905.1|8910|8908.8|8906.5|8905|501
1610954400000|2021-01-18 07:20:00|8906.7|8905.2|8907.4|8905.9|8907.7|8906.4|8905.4|8904.4|450
1610954700000|2021-01-18 07:25:00|8907.3|8905.8|8909.4|8907.9|8910.2|8909.3|8907.2|8905.8|421
1610955000000|2021-01-18 07:30:00|8909.5|8908|8911.3|8910.4|8911.7|8910.6|8907.9|8906.4|628
1610955300000|2021-01-18 07:35:00|8911.5|8910.6|8912.4|8910.9|8912.9|8911.4|8909.1|8907.9|455
1610955600000|2021-01-18 07:40:00|8912.3|8910.8|8909.4|8908.5|8913.3|8912.3|8907.4|8906.2|514
1610955900000|2021-01-18 07:45:00|8909.3|8908.4|8905.3|8903.8|8909.4|8908.4|8904.5|8903.3|538
1610956200000|2021-01-18 07:50:00|8905.2|8903.7|8905|8904.1|8906.5|8905.2|8903.1|8902.2|585
1610956500000|2021-01-18 07:55:00|8904.9|8904|8905|8903.5|8906.5|8905.6|8903.8|8902.5|629
1610956800000|2021-01-18 08:00:00|8905.2|8903.7|8903|8901.5|8906.4|8905.3|8902.9|8901.4|900
1610957100000|2021-01-18 08:05:00|8902.7|8901.8|8908.2|8906.7|8909.4|8907.9|8902.7|8901.3|973
1610957400000|2021-01-18 08:10:00|8908.4|8906.9|8908.2|8906.7|8911.8|8909.5|8907.4|8906.3|928
1610957700000|2021-01-18 08:15:00|8907.8|8906.9|8918.5|8917|8920.2|8918.7|8907.3|8906.2|707
1610958000000|2021-01-18 08:20:00|8918.4|8916.9|8918.9|8917.4|8922.4|8921.2|8915.6|8914.1|789
1610958300000|2021-01-18 08:25:00|8918.8|8917.3|8917.7|8916.2|8920.3|8919|8916.7|8915.4|691
1610958600000|2021-01-18 08:30:00|8917.6|8916.1|8916.4|8914.9|8918.4|8916.8|8914.9|8913.5|656
1610958900000|2021-01-18 08:35:00|8916.5|8915|8920.1|8918.6|8920.2|8918.8|8916.4|8914.9|531
1610959200000|2021-01-18 08:40:00|8920.2|8918.7|8918.6|8917.7|8920.3|8918.8|8917.8|8916.5|521
1610959500000|2021-01-18 08:45:00|8918.5|8917.6|8921.1|8919.6|8921.5|8920.3|8918.3|8917.1|598
1610959800000|2021-01-18 08:50:00|8921|8919.5|8922.2|8920.7|8922.3|8921|8919.7|8918.2|475
1610960100000|2021-01-18 08:55:00|8922.4|8920.9|8923.4|8920.3|8925.7|8924.2|8921.9|8919.4|719
1610960400000|2021-01-18 09:00:00|8923.3|8920.5|8922.9|8921.4|8925.1|8923.6|8921.9|8919.9|651
1610960700000|2021-01-18 09:05:00|8922.8|8921.3|8919.2|8917.7|8923.2|8921.7|8916.5|8915.2|608
1610961000000|2021-01-18 09:10:00|8919.3|8917.8|8921|8919.5|8921.3|8919.9|8917.5|8916|458
1610961300000|2021-01-18 09:15:00|8920.9|8919.4|8920.2|8918.7|8921.9|8920.8|8919.2|8917.5|511
1610961600000|2021-01-18 09:20:00|8920.1|8918.6|8919.3|8918.4|8921|8920.1|8918.8|8917.5|541
1610961900000|2021-01-18 09:25:00|8919.4|8918.5|8917.1|8915.6|8920.3|8919.4|8915.9|8914.6|579
1610962200000|2021-01-18 09:30:00|8917|8915.5|8917|8916.1|8919.6|8918.5|8915.5|8914.3|630
1610962500000|2021-01-18 09:35:00|8917.1|8916.2|8921.2|8919.7|8922.2|8921.3|8917|8915.8|560
1610962800000|2021-01-18 09:40:00|8921.5|8920|8919.9|8919|8921.6|8920.7|8919.6|8918.7|496
1610963100000|2021-01-18 09:45:00|8919.7|8918.8|8922.1|8920.6|8922.5|8921.1|8918.8|8917.9|561
1610963400000|2021-01-18 09:50:00|8922|8920.5|8919.9|8919|8922.5|8921.5|8918.9|8917.8|655
1610963700000|2021-01-18 09:55:00|8919.8|8918.9|8916.5|8915|8920.7|8919.8|8916|8914.9|661
1610964000000|2021-01-18 10:00:00|8916.4|8914.9|8920|8919.1|8920.1|8919.2|8915|8914|618
1610964300000|2021-01-18 10:05:00|8919.9|8919|8919.1|8917.6|8920.7|8919.8|8918.1|8916.9|415
1610964600000|2021-01-18 10:10:00|8919.3|8917.8|8918.1|8917.2|8921.7|8920.8|8916.9|8915.7|487
1610964900000|2021-01-18 10:15:00|8918|8917.1|8912.5|8911|8918.4|8917.4|8912.2|8911|602
1610965200000|2021-01-18 10:20:00|8912.6|8911.1|8908|8907.1|8913.4|8912.1|8907.4|8906.3|563
1610965500000|2021-01-18 10:25:00|8907.9|8907|8905.1|8903.6|8909.6|8908.7|8905.1|8903.6|422
1610965800000|2021-01-18 10:30:00|8905.2|8903.7|8904.6|8903.7|8906.2|8905.2|8903.2|8902.3|645
1610966100000|2021-01-18 10:35:00|8904.5|8903.6|8905.3|8904.4|8906|8904.9|8903.7|8902.7|501
1610966400000|2021-01-18 10:40:00|8905.6|8904.1|8906.7|8905.8|8907.1|8906.2|8904.7|8903.5|424
1610966700000|2021-01-18 10:45:00|8906.6|8905.7|8910.9|8910|8911.3|8910|8906.5|8905.6|422
1610967000000|2021-01-18 10:50:00|8911.2|8909.7|8911.5|8910.6|8912.6|8911.3|8910.6|8909.4|381
1610967300000|2021-01-18 10:55:00|8911.6|8910.7|8912.9|8911.4|8913.7|8912.3|8907.4|8906.3|465
1610967600000|2021-01-18 11:00:00|8912.8|8911.3|8913.1|8911.6|8914.6|8913.3|8911.9|8910.6|564
1610967900000|2021-01-18 11:05:00|8912.8|8911.9|8914.6|8913.1|8915.8|8914.9|8912.8|8911.6|622
1610968200000|2021-01-18 11:10:00|8914.7|8913.2|8910.3|8909.4|8916.1|8914.8|8910.1|8909.2|661
1610968500000|2021-01-18 11:15:00|8910.4|8909.5|8911.4|8910.5|8914.3|8913.1|8909.4|8908.1|547
1610968800000|2021-01-18 11:20:00|8911.5|8910.6|8913.4|8912.5|8913.8|8912.6|8911.2|8909.9|409
1610969100000|2021-01-18 11:25:00|8913.6|8912.7|8910.6|8909.1|8913.9|8912.7|8909.8|8908.8|382
1610969400000|2021-01-18 11:30:00|8910.7|8909.2|8908.7|8907.8|8910.7|8909.2|8907.3|8906.4|567
1610969700000|2021-01-18 11:35:00|8908.6|8907.7|8908.2|8907.3|8909.1|8908.2|8906.9|8906|511
1610970000000|2021-01-18 11:40:00|8908.3|8907.4|8909.2|8908.3|8909.6|8908.6|8907.5|8906.6|533
1610970300000|2021-01-18 11:45:00|8909.3|8908.4|8908.5|8907.6|8909.8|8908.7|8906.5|8905.6|497
1610970600000|2021-01-18 11:50:00|8908.6|8907.7|8906.3|8905.4|8909.3|8908.1|8906.3|8905.4|457
1610970900000|2021-01-18 11:55:00|8906.6|8905.1|8905.6|8904.1|8907.5|8906.4|8902.9|8901.6|597
1610971200000|2021-01-18 12:00:00|8905.5|8904|8901.8|8900.9|8905.5|8904|8901.3|8900.2|539
1610971500000|2021-01-18 12:05:00|8902|8901.1|8900.4|8899.5|8902.3|8901.1|8900.3|8899.2|406
1610971800000|2021-01-18 12:10:00|8900.8|8899.9|8904|8903.1|8904.4|8903.3|8900.1|8899|443
1610972100000|2021-01-18 12:15:00|8903.9|8903|8903.6|8902.7|8905.3|8904.4|8903|8902.1|443
1610972400000|2021-01-18 12:20:00|8903.5|8902.6|8904.8|8903.3|8905.6|8904.6|8903.3|8902.4|471
1610972700000|2021-01-18 12:25:00|8904.6|8903.7|8904.7|8903.8|8906.4|8905.5|8904.2|8902.9|488
1610973000000|2021-01-18 12:30:00|8904.5|8903.6|8906.4|8905.5|8906.9|8905.7|8904.1|8902.9|342
1610973300000|2021-01-18 12:35:00|8906.5|8905.6|8909.6|8908.7|8911|8910.1|8906.4|8905.5|534
1610973600000|2021-01-18 12:40:00|8909.9|8909|8909|8908.1|8911|8910.1|8908.3|8907.4|371
1610973900000|2021-01-18 12:45:00|8908.9|8908|8910.5|8909|8911|8909.8|8908.4|8907.5|383
1610974200000|2021-01-18 12:50:00|8910.4|8908.9|8910.4|8909.5|8911.7|8910.6|8909.5|8908.6|376
1610974500000|2021-01-18 12:55:00|8910.5|8909.6|8908.5|8907|8910.5|8909.6|8907.4|8906.2|553
1610974800000|2021-01-18 13:00:00|8908.4|8906.9|8908.9|8908|8911|8910|8908|8906.9|522
1610975100000|2021-01-18 13:05:00|8909|8908.1|8908.1|8907.2|8910|8909|8907.6|8906.6|366
1610975400000|2021-01-18 13:10:00|8908.2|8907.3|8907.5|8906.6|8909.1|8907.9|8906.6|8905.7|405
1610975700000|2021-01-18 13:15:00|8907.6|8906.7|8909.9|8909|8910.1|8909|8906.5|8905.4|431
1610976000000|2021-01-18 13:20:00|8909.8|8908.9|8907.3|8906.4|8910.9|8909.7|8907.2|8906.3|442
1610976300000|2021-01-18 13:25:00|8907.2|8906.3|8908.2|8906.7|8909.1|8908.2|8907.1|8906.2|337
1610976600000|2021-01-18 13:30:00|8908|8906.5|8908|8907.1|8910.2|8909.2|8907.4|8906.2|391
1610976900000|2021-01-18 13:35:00|8908.1|8907.2|8907.9|8907|8909.1|8907.8|8905|8904|416
1610977200000|2021-01-18 13:40:00|8907.8|8906.9|8907.7|8906.8|8907.9|8907|8905.7|8904.5|495
1610977500000|2021-01-18 13:45:00|8907.6|8906.7|8907.1|8905.6|8908.3|8907.4|8906.1|8905|455
1610977800000|2021-01-18 13:50:00|8907.2|8905.7|8903.4|8902.5|8907.3|8906.1|8903.2|8902.3|379
1610978100000|2021-01-18 13:55:00|8903.5|8902.6|8901.8|8900.3|8904.5|8903.6|8900.2|8899.3|562
1610978400000|2021-01-18 14:00:00|8901.6|8900.7|8904.2|8902.7|8905.1|8904.2|8901.5|8900.2|482
1610978700000|2021-01-18 14:05:00|8904.3|8902.8|8905.4|8904.5|8906|8904.6|8903.7|8902.5|405
1610979000000|2021-01-18 14:10:00|8905.5|8904.6|8903|8902.1|8906.4|8904.9|8902.7|8901.7|465
1610979300000|2021-01-18 14:15:00|8903.1|8902.2|8906.7|8905.2|8906.8|8905.3|8902.6|8901.5|511
1610979600000|2021-01-18 14:20:00|8906.6|8905.1|8904.2|8902.7|8906.8|8905.3|8903.7|8902.5|490
1610979900000|2021-01-18 14:25:00|8904.3|8902.8|8904.4|8902.9|8906.9|8905.6|8903.9|8902.4|503
1610980200000|2021-01-18 14:30:00|8904.5|8903|8904.2|8903.3|8906.5|8905.4|8904.1|8902.6|453
1610980500000|2021-01-18 14:35:00|8904.3|8903.4|8905.8|8904.3|8907.2|8906.1|8903.6|8902.6|555
1610980800000|2021-01-18 14:40:00|8905.9|8904.4|8906.8|8905.9|8907.1|8906.1|8903.7|8902.6|451
1610981100000|2021-01-18 14:45:00|8906.9|8906|8906.6|8905.1|8907.2|8906|8904.8|8903.5|498
1610981400000|2021-01-18 14:50:00|8906.5|8905|8902|8901.1|8907.4|8905.9|8901.2|8900.2|563
1610981700000|2021-01-18 14:55:00|8902.1|8901.2|8899.4|8897.9|8902.1|8901.2|8897.4|8896.5|558
1610982000000|2021-01-18 15:00:00|8899.2|8897.7|8899.3|8898.4|8901.3|8899.9|8896.3|8895.1|545
1610982300000|2021-01-18 15:05:00|8899.4|8898.5|8898.5|8897|8900.6|8899.5|8897.6|8896.4|411
1610982600000|2021-01-18 15:10:00|8898.7|8897.2|8897.9|8897|8899.5|8898.4|8897.5|8896.4|382
1610982900000|2021-01-18 15:15:00|8897.8|8896.9|8899.6|8898.1|8900.3|8899.1|8897.5|8896.4|370
1610983200000|2021-01-18 15:20:00|8899.5|8898|8897.5|8896.6|8900.5|8899|8896.7|8895.3|339
1610983500000|2021-01-18 15:25:00|8897.6|8896.7|8897.2|8895.7|8898.7|8897.7|8896.1|8894.7|462
1610983800000|2021-01-18 15:30:00|8897.1|8895.6|8897.6|8896.7|8899|8897.6|8894.3|8893.3|447
1610984100000|2021-01-18 15:35:00|8897.5|8896.6|8898.9|8897.4|8899|8897.7|8895.8|8894.6|638
1610984400000|2021-01-18 15:40:00|8898.8|8897.3|8897.5|8896.6|8900.3|8898.9|8897.1|8896|443
1610984700000|2021-01-18 15:45:00|8897.6|8896.7|8898.9|8897.4|8899.5|8898.3|8896.7|8895.7|398
1610985000000|2021-01-18 15:50:00|8898.8|8897.3|8895.1|8894.2|8899|8897.5|8893.6|8892.7|459
1610985300000|2021-01-18 15:55:00|8895|8894.1|8895.6|8894.1|8897.2|8896|8893.3|8892|744
1610985600000|2021-01-18 16:00:00|8895.7|8894.2|8898.1|8897.2|8898.5|8897.4|8894.9|8893.7|534
1610985900000|2021-01-18 16:05:00|8898.2|8897.3|8894.8|8893.3|8899.3|8898.4|8893.7|8892.6|484
1610986200000|2021-01-18 16:10:00|8894.9|8893.4|8896.8|8895.9|8897.3|8896.1|8892.8|8891.7|316
1610986500000|2021-01-18 16:15:00|8896.9|8896|8897|8895.5|8898|8897.1|8895.8|8894.6|373
1610986800000|2021-01-18 16:20:00|8897.1|8895.6|8896.4|8895.5|8899.3|8897.8|8894.8|8893.9|397
1610987100000|2021-01-18 16:25:00|8896.5|8895.6|8897.4|8895.9|8897.9|8897|8896.4|8895.2|288
1610987400000|2021-01-18 16:30:00|8897.3|8895.8|8897.3|8896.4|8898.3|8897|8895.3|8894.4|452
1610987700000|2021-01-18 16:35:00|8897.2|8896.3|8895.8|8894.3|8898.5|8897.5|8895|8893.6|379
1610988000000|2021-01-18 16:40:00|8895.9|8894.4|8895.3|8894.4|8896.7|8895.8|8894.4|8893.5|348
1610988300000|2021-01-18 16:45:00|8895.2|8894.3|8896.7|8895.8|8897.5|8896.1|8894.6|8893.7|422
1610988600000|2021-01-18 16:50:00|8896.6|8895.7|8895.6|8894.1|8896.9|8895.9|8894.1|8893.2|362
1610988900000|2021-01-18 16:55:00|8895.5|8894|8892.1|8890.6|8896.3|8895.1|8891.9|8890.6|289
1610989200000|2021-01-18 17:00:00|8892.2|8890.7|8887.1|8886.2|8893.1|8891.6|8887.1|8886.2|361
1610989500000|2021-01-18 17:05:00|8887.2|8886.3|8889.4|8888.5|8890.5|8889.4|8887.1|8886.2|318
1610989800000|2021-01-18 17:10:00|8889.3|8888.4|8888.9|8888|8889.7|8888.8|8888.7|8887.6|182
1610990100000|2021-01-18 17:15:00|8888.8|8887.9|8889.2|8887.7|8889.3|8888.2|8888.1|8886.8|256
1610990400000|2021-01-18 17:20:00|8889.1|8887.6|8887.4|8886.5|8889.3|8888|8887.4|8886.5|332
1610990700000|2021-01-18 17:25:00|8887.5|8886.6|8891.2|8889.7|8891.8|8890.3|8887|8886|366
1610991000000|2021-01-18 17:30:00|8891.3|8889.8|8891.5|8890.6|8892.9|8891.7|8890.3|8889.3|292
1610991300000|2021-01-18 17:35:00|8891.4|8890.5|8893.7|8892.2|8893.7|8892.5|8891.4|8890.5|287
1610991600000|2021-01-18 17:40:00|8893.6|8892.1|8893.9|8892.4|8894.6|8893.5|8893.1|8892|198
1610991900000|2021-01-18 17:45:00|8894|8892.5|8893|8891.5|8894.7|8893.4|8892.3|8891.4|221
1610992200000|2021-01-18 17:50:00|8893.1|8891.6|8891.3|8890.4|8893.6|8892.1|8890.7|8889.8|316
1610992500000|2021-01-18 17:55:00|8891.2|8890.3|8891.4|8889.1|8892.1|8890.8|8889.2|8887.9|490
1610992800000|2021-01-18 18:00:00|8891.1|8889.6|8889.7|8888.2|8892.7|8890.6|8889.5|8888|745
1610993100000|2021-01-18 18:05:00|8889.6|8888.1|8890.5|8889|8891.6|8889.7|8889.6|8887.6|357
1610993400000|2021-01-18 18:10:00|8890.6|8889.1|8890.6|8889.1|8891.6|8890.1|8889.6|8888.1|525
1610993700000|2021-01-18 18:15:00|8890.5|8889|8889.8|8887.1|8890.6|8889.1|8888.9|8886.4|702
1610994000000|2021-01-18 18:20:00|8889.7|8886.9|8890.5|8889|8892|8890|8889.5|8886.9|749
1610994300000|2021-01-18 18:25:00|8890.4|8888.9|8890.7|8889.2|8891.3|8889.5|8889.9|8887.9|380
1610994600000|2021-01-18 18:30:00|8890.8|8889.3|8891|8889.5|8891.8|8890.3|8890.6|8888.5|511
1610994900000|2021-01-18 18:35:00|8891.1|8889.6|8891|8888.2|8893.2|8891.7|8889|8887.5|572
1610995200000|2021-01-18 18:40:00|8890.5|8888.5|8891.3|8889.1|8892.5|8890.9|8890.4|8888.4|642
1610995500000|2021-01-18 18:45:00|8891|8889.5|8892.1|8890.6|8892.5|8891|8891|8889.5|329
1610995800000|2021-01-18 18:50:00|8892|8890.5|8892.5|8891|8892.7|8891.3|8891.9|8889.9|318
1610996100000|2021-01-18 18:55:00|8892.4|8890.9|8890.9|8888.4|8892.5|8891|8890.2|8888.2|731
1610996400000|2021-01-18 19:00:00|8891|8888.5|8891.5|8890|8891.8|8890.3|8889.8|8887.2|361
1610996700000|2021-01-18 19:05:00|8891.6|8890.1|8891.7|8890.2|8892.2|8890.7|8891.4|8889.6|155
1610997000000|2021-01-18 19:10:00|8891.8|8890.3|8890.7|8889.2|8891.9|8890.8|8890.5|8889|211
1610997300000|2021-01-18 19:15:00|8890.6|8889.1|8891.4|8889.9|8892.2|8890.5|8890.6|8889|231
1610997600000|2021-01-18 19:20:00|8891.3|8889.8|8892.1|8890.6|8892.3|8890.8|8890.9|8889.4|528
1610997900000|2021-01-18 19:25:00|8892.2|8890.7|8892.2|8890.7|8892.4|8890.9|8891.7|8890.2|317
1610998200000|2021-01-18 19:30:00|8892.1|8890.6|8891.7|8890.2|8892.4|8891.2|8891.5|8890|188
1610998500000|2021-01-18 19:35:00|8891.6|8890.1|8892|8890.5|8892.6|8891.1|8891.4|8890|220
1610998800000|2021-01-18 19:40:00|8891.9|8890.4|8891.9|8890.4|8892.6|8891.1|8891.5|8890|282
1610999100000|2021-01-18 19:45:00|8891.8|8890.3|8891.8|8890.3|8892.2|8890.7|8891.5|8890|208
1610999400000|2021-01-18 19:50:00|8891.9|8890.4|8892.3|8890.8|8893|8891.6|8891.7|8890.2|239
1610999700000|2021-01-18 19:55:00|8892.4|8890.9|8891.2|8889.7|8892.8|8891.3|8891.1|8889.6|275
1611000000000|2021-01-18 20:00:00|8891|8889.5|8892.3|8890.8|8893.7|8892.2|8890.8|8889.3|464
1611000300000|2021-01-18 20:05:00|8892.5|8891|8892.5|8890.3|8892.8|8891.2|8891.8|8890.3|236
1611000600000|2021-01-18 20:10:00|8892.1|8890.6|8892|8890.5|8892.6|8890.7|8891.2|8889.3|247
1611000900000|2021-01-18 20:15:00|8892.1|8890.6|8891.7|8890.2|8892.2|8890.7|8891.4|8889.9|149
1611001200000|2021-01-18 20:20:00|8891.6|8890.1|8891.5|8890|8891.9|8890.5|8891.2|8889.7|137
1611001500000|2021-01-18 20:25:00|8891.4|8889.9|8891.8|8890.3|8892|8890.5|8891.3|8889.8|194
1611001800000|2021-01-18 20:30:00|8891.9|8890.4|8891.6|8890.1|8892.1|8890.6|8891.3|8889.8|221
1611002100000|2021-01-18 20:35:00|8891.5|8890|8890.5|8889|8891.7|8890.2|8890.2|8888.7|339
1611002400000|2021-01-18 20:40:00|8890.6|8889.1|8891.1|8889.6|8891.3|8889.8|8890.4|8888.9|190
1611002700000|2021-01-18 20:45:00|8891.2|8889.7|8891|8889.5|8891.3|8890.1|8890.7|8889.4|135
1611003000000|2021-01-18 20:50:00|8890.9|8889.4|8890.8|8889.3|8891.1|8889.9|8890.4|8888.9|239
1611003300000|2021-01-18 20:55:00|8890.6|8889.1|8890.3|8887.9|8891.7|8889.6|8889.8|8887.5|380
1611003600000|2021-01-18 21:00:00|8889.9|8888.4|8890.3|8887.5|8890.9|8888.6|8889|8885.9|694
1611003900000|2021-01-18 21:05:00|8890.4|8887.4|8889.9|8886.4|8891|8888.4|8888.9|8885.8|475
1611004200000|2021-01-18 21:10:00|8889.7|8886.6|8889.8|8888.3|8891.4|8888.8|8889.5|8886.4|615
1611004500000|2021-01-18 21:15:00|8889.7|8888.2|8890.4|8886.7|8890.9|8888.4|8888.5|8886.2|599
1611004800000|2021-01-18 21:20:00|8890.3|8886.8|8889.6|8888.1|8890.7|8888.3|8889.3|8886.2|436
1611005100000|2021-01-18 21:25:00|8889.5|8888|8889.7|8888.2|8891.6|8889.3|8889.3|8887.2|234
1611005400000|2021-01-18 21:30:00|8889.6|8888.1|8890.9|8888.2|8891.6|8889.2|8889.3|8887|599
1611005700000|2021-01-18 21:35:00|8890.8|8888.1|8890.8|8888.1|8891.5|8889|8890|8887.5|471
1611006000000|2021-01-18 21:40:00|8890.7|8888.3|8891.2|8888.2|8891.4|8888.9|8889.8|8887.3|446
1611006300000|2021-01-18 21:45:00|8891|8888|8891.8|8888.7|8892.6|8889.4|8889.5|8886.9|321
1611006600000|2021-01-18 21:50:00|8891.6|8888.9|8891|8889.5|8892.5|8889.9|8890.8|8888.3|287
1611006900000|2021-01-18 21:55:00|8890.9|8889.4|8893.7|8884.5|8893.9|8890.2|8890.9|8884.4|545
1611007200000|2021-01-18 22:00:00|8893.6|8884.7|8893|8885.7|8894.4|8886|8892.2|8884|53
1611007500000|2021-01-18 22:05:00|8895.7|8883.7|8891|8887.6|8895.7|8887.9|8890.9|8883.1|148
1611007800000|2021-01-18 22:10:00|8892|8886.4|8893|8885.6|8894.4|8887.5|8891|8885.1|173
1611008100000|2021-01-18 22:15:00|8892.6|8885.9|8893.1|8885|8894.3|8887.7|8891.1|8884.8|147
1611008400000|2021-01-18 22:20:00|8893.6|8885.4|8892.6|8885.5|8893.8|8887.3|8891.3|8884.4|105
1611008700000|2021-01-18 22:25:00|8892.4|8885.8|8893|8888.7|8896.1|8888.9|8891.3|8885.2|189
1611009000000|2021-01-18 22:30:00|8892.6|8888.9|8892.5|8887.2|8896.6|8889|8891.8|8885.3|213
1611009300000|2021-01-18 22:35:00|8892.6|8886.9|8893.7|8886.1|8893.7|8888.2|8891.5|8885.6|211
1611009600000|2021-01-18 22:40:00|8893.5|8886.3|8894.1|8888.7|8895.5|8889|8891.6|8884.9|225
1611009900000|2021-01-18 22:45:00|8894.7|8888.1|8894.8|8889.8|8895.5|8890.4|8893.6|8887.8|207
1611010200000|2021-01-18 22:50:00|8894.5|8889.9|8892.1|8887|8896.6|8890.3|8891.5|8886.4|284
1611010500000|2021-01-18 22:55:00|8892|8887.1|8895.1|8888|8902.8|8893.6|8891.4|8886.7|778
1611010800000|2021-01-18 23:00:00|8895|8887.9|8892.4|8890.2|8895.9|8890.8|8889.9|8887.4|772
1611011100000|2021-01-18 23:05:00|8892.1|8890.6|8892|8890.5|8892.9|8891.3|8891.4|8889.4|446
1611011400000|2021-01-18 23:10:00|8891.9|8890.4|8892.7|8891.2|8893.3|8891.5|8891.5|8889.6|408
1611011700000|2021-01-18 23:15:00|8892.6|8891.1|8892.1|8890.6|8892.7|8891.2|8891.6|8890.1|265
1611012000000|2021-01-18 23:20:00|8892.3|8890.8|8892.2|8890.7|8893|8891.5|8891.9|8890.4|304
1611012300000|2021-01-18 23:25:00|8892.5|8891|8892.8|8891.3|8893.7|8892.2|8892.5|8891|186
1611012600000|2021-01-18 23:30:00|8892.7|8891.2|8893.2|8891.7|8893.4|8891.9|8892.3|8890.8|249
1611012900000|2021-01-18 23:35:00|8893.3|8891.8|8893.4|8891.9|8894.1|8892.6|8893.1|8891.6|336
1611013200000|2021-01-18 23:40:00|8893.5|8892|8894.2|8892.7|8894.3|8892.8|8893.2|8891.7|252
1611013500000|2021-01-18 23:45:00|8893.7|8892.2|8893.9|8892.4|8894.3|8892.8|8893.2|8891.7|302
1611013800000|2021-01-18 23:50:00|8893.8|8892.3|8894.4|8892.9|8895|8893.5|8893.4|8892|263
1611014100000|2021-01-18 23:55:00|8894.5|8893|8892.7|8891.2|8894.5|8893|8892.7|8891.2|350
1611014400000|2021-01-19 00:00:00|8892.8|8891.3|8892.7|8891.2|8893.8|8892.3|8892.3|8890.8|331
1611014700000|2021-01-19 00:05:00|8892.6|8891.1|8893.9|8892.4|8894.4|8892.9|8892.5|8891|342
1611015000000|2021-01-19 00:10:00|8893.8|8892.3|8894.1|8892.6|8894.5|8893|8892.3|8890.8|329
1611015300000|2021-01-19 00:15:00|8894|8892.5|8892.2|8890.7|8894|8892.5|8892|8890.5|316
1611015600000|2021-01-19 00:20:00|8892.3|8890.8|8890.9|8889.4|8892.8|8891.3|8890.4|8889.1|314
1611015900000|2021-01-19 00:25:00|8891|8889.5|8891.8|8890.3|8892.1|8890.6|8890.8|8889.3|147
1611016200000|2021-01-19 00:30:00|8891.7|8890.2|8892.2|8890.7|8892.9|8891.4|8891.6|8890.1|251
1611016500000|2021-01-19 00:35:00|8892.1|8890.6|8892|8890.5|8892.5|8891.3|8889.9|8888.4|405
1611016800000|2021-01-19 00:40:00|8891.6|8890.1|8891.3|8889.8|8894|8892.5|8890.9|8889.4|473
1611017100000|2021-01-19 00:45:00|8891.4|8889.9|8890.3|8888.8|8891.7|8890.6|8889.5|8888.3|328
1611017400000|2021-01-19 00:50:00|8890.2|8888.7|8891.8|8890.3|8891.9|8890.7|8889.8|8888.3|309
1611017700000|2021-01-19 00:55:00|8891.6|8890.1|8891.7|8890.2|8892.1|8891.2|8891|8889.9|268
1611018000000|2021-01-19 01:00:00|8891.8|8890.3|8892.3|8891.4|8892.5|8891.4|8891.2|8890.1|291
1611018300000|2021-01-19 01:05:00|8892.2|8891.3|8892.6|8891.1|8893.3|8891.9|8891.8|8890.7|327
1611018600000|2021-01-19 01:10:00|8892.7|8891.2|8892|8890.5|8892.9|8891.4|8891.3|8889.9|298
1611018900000|2021-01-19 01:15:00|8892.1|8890.6|8892.8|8891.3|8892.9|8891.4|8891.4|8889.9|400
1611019200000|2021-01-19 01:20:00|8892.7|8891.2|8891.1|8889.6|8893|8891.8|8890.3|8889|374
1611019500000|2021-01-19 01:25:00|8891.2|8889.7|8888.8|8887.3|8891.2|8889.7|8888.8|8887.3|446
1611019800000|2021-01-19 01:30:00|8888.9|8887.4|8888.3|8886.8|8890|8888.8|8887.2|8885.7|578
1611020100000|2021-01-19 01:35:00|8888.4|8886.9|8890|8888.5|8890.2|8888.7|8888.2|8886.7|390
1611020400000|2021-01-19 01:40:00|8890.1|8888.6|8888.8|8887.3|8890.7|8889.4|8888.5|8887.1|370
1611020700000|2021-01-19 01:45:00|8888.7|8887.2|8888.4|8886.9|8890.5|8889|8888.1|8886.7|446
1611021000000|2021-01-19 01:50:00|8888.5|8887|8889.5|8888.6|8890.2|8889|8888.1|8886.6|399
1611021300000|2021-01-19 01:55:00|8889.8|8888.3|8890.6|8889.1|8891.1|8889.6|8889.4|8888|397
1611021600000|2021-01-19 02:00:00|8890.7|8889.2|8891.3|8890.4|8892.3|8890.8|8888.8|8887.3|532
1611021900000|2021-01-19 02:05:00|8891.2|8890.3|8891.3|8889.8|8893|8891.5|8889.3|8888.2|546
1611022200000|2021-01-19 02:10:00|8891.4|8889.9|8889.6|8888.1|8891.4|8889.9|8888.2|8886.9|305
1611022500000|2021-01-19 02:15:00|8889.7|8888.2|8887.7|8886.2|8889.7|8888.4|8887.4|8885.9|320
1611022800000|2021-01-19 02:20:00|8887.6|8886.1|8885.1|8883.6|8887.8|8886.3|8885|8883.5|360
1611023100000|2021-01-19 02:25:00|8885|8883.5|8886.7|8885.2|8886.8|8885.4|8884.3|8883|527
1611023400000|2021-01-19 02:30:00|8886.6|8885.1|8888.4|8886.9|8889.2|8887.8|8886.1|8884.6|328
1611023700000|2021-01-19 02:35:00|8888.3|8886.8|8888.7|8887.2|8889.8|8888.4|8887.7|8886.2|306
1611024000000|2021-01-19 02:40:00|8888.9|8887.4|8887.9|8887|8889.6|8888.1|8887.6|8886.5|356
1611024300000|2021-01-19 02:45:00|8887.8|8886.9|8890.1|8888.6|8890.8|8889.5|8887.7|8886.5|318
1611024600000|2021-01-19 02:50:00|8890.2|8888.7|8890.6|8889.7|8891.8|8890.6|8889.7|8888.2|366
1611024900000|2021-01-19 02:55:00|8890.7|8889.8|8892.4|8890.9|8893.1|8891.9|8890.4|8889.2|442
1611025200000|2021-01-19 03:00:00|8892.2|8890.7|8891.3|8889.8|8892.5|8891|8889.7|8888.4|538
1611025500000|2021-01-19 03:05:00|8891.1|8889.6|8893.2|8891.7|8893.7|8892.2|8890.3|8889.1|419
1611025800000|2021-01-19 03:10:00|8893.1|8891.6|8890.1|8888.6|8893.5|8892.1|8889.8|8888.4|307
1611026100000|2021-01-19 03:15:00|8890.2|8888.7|8890.7|8889.2|8891|8889.7|8889.9|8888.5|271
1611026400000|2021-01-19 03:20:00|8890.8|8889.3|8891.8|8890.3|8892|8890.6|8890.8|8889.3|493
1611026700000|2021-01-19 03:25:00|8891.7|8890.2|8892.6|8891.1|8893|8891.7|8891.6|8890.2|455
1611027000000|2021-01-19 03:30:00|8892.5|8891|8892.9|8892|8893.4|8892.3|8891.2|8889.7|361
1611027300000|2021-01-19 03:35:00|8893|8892.1|8892.6|8891.1|8893.7|8892.5|8891.3|8890.1|337
1611027600000|2021-01-19 03:40:00|8892.5|8891|8891.7|8890.8|8893.2|8891.9|8891.7|8890.6|212
1611027900000|2021-01-19 03:45:00|8891.8|8890.9|8892.5|8891|8893.1|8891.9|8891.7|8890.7|262
1611028200000|2021-01-19 03:50:00|8892.6|8891.1|8892.8|8891.3|8893.3|8892|8891.8|8890.9|253
1611028500000|2021-01-19 03:55:00|8892.7|8891.2|8891.7|8890.2|8893.1|8891.6|8891.1|8889.8|177
1611028800000|2021-01-19 04:00:00|8891.9|8890.4|8890.5|8889.6|8891.9|8890.4|8890.3|8889.2|206
1611029100000|2021-01-19 04:05:00|8890.6|8889.7|8891.3|8889.8|8891.4|8890.2|8890.5|8889.2|145
1611029400000|2021-01-19 04:10:00|8891.4|8889.9|8891.3|8889.8|8892.3|8890.8|8891|8889.5|173
1611029700000|2021-01-19 04:15:00|8891.2|8889.7|8891.5|8890|8892.2|8890.9|8890.5|8889.2|261
1611030000000|2021-01-19 04:20:00|8891.6|8890.1|8892.5|8891|8892.5|8891.3|8891.3|8889.9|157
1611030300000|2021-01-19 04:25:00|8892.4|8890.9|8892|8890.5|8893.4|8891.9|8891.9|8890.4|195
1611030600000|2021-01-19 04:30:00|8891.7|8890.2|8892.4|8890.9|8892.9|8891.4|8891.7|8890.2|174
1611030900000|2021-01-19 04:35:00|8892.5|8891|8893|8891.5|8893.1|8891.6|8891.3|8890|180
1611031200000|2021-01-19 04:40:00|8892.9|8891.4|8892.4|8890.9|8893.2|8891.7|8891.6|8890.4|187
1611031500000|2021-01-19 04:45:00|8892.5|8891|8890.9|8889.4|8892.5|8891|8890.4|8889|234
1611031800000|2021-01-19 04:50:00|8891|8889.5|8892.2|8890.7|8892.3|8890.8|8890.7|8889.5|155
1611032100000|2021-01-19 04:55:00|8892|8890.5|8891.1|8889.6|8892.4|8890.9|8890.6|8889.4|173
1611032400000|2021-01-19 05:00:00|8891.2|8889.7|8890.7|8889.2|8891.5|8890.3|8890.4|8889.1|214
1611032700000|2021-01-19 05:05:00|8890.6|8889.1|8890.7|8889.2|8891.3|8890.1|8890.2|8888.9|173
1611033000000|2021-01-19 05:10:00|8890.6|8889.1|8890|8889.1|8891|8889.7|8889.7|8888.6|186
1611033300000|2021-01-19 05:15:00|8890.1|8889.2|8888.9|8887.4|8890.2|8889.2|8888.6|8887.1|286
1611033600000|2021-01-19 05:20:00|8888.8|8887.3|8888.6|8887.1|8888.9|8887.7|8888.1|8886.7|191
1611033900000|2021-01-19 05:25:00|8888.7|8887.7|8888.8|8887.3|8889.2|8888.1|8888.3|8887|196
1611034200000|2021-01-19 05:30:00|8888.6|8887.1|8888.8|8887.3|8890.1|8889.2|8888.2|8887|386
1611034500000|2021-01-19 05:35:00|8888.9|8887.4|8889.3|8887.8|8889.8|8888.6|8888.8|8887.3|316
1611034800000|2021-01-19 05:40:00|8889.4|8887.9|8890|8888.5|8890.3|8888.9|8888.5|8887|368
1611035100000|2021-01-19 05:45:00|8889.9|8888.4|8890.8|8889.3|8891.1|8889.6|8889.1|8888|366
1611035400000|2021-01-19 05:50:00|8890.7|8889.2|8890.8|8889.9|8891.5|8890.3|8890.2|8888.7|318
1611035700000|2021-01-19 05:55:00|8890.9|8890|8890|8888.5|8891.4|8890.1|8889.7|8888.2|360
1611036000000|2021-01-19 06:00:00|8889.9|8888.4|8889.5|8888|8890.2|8888.7|8888.7|8887.7|255
1611036300000|2021-01-19 06:05:00|8889.4|8887.9|8888.8|8887.9|8890.3|8889|8888.7|8887.5|308
1611036600000|2021-01-19 06:10:00|8888.9|8888|8888.3|8887.4|8889.3|8888.1|8888.3|8887.1|164
1611036900000|2021-01-19 06:15:00|8888.2|8887.3|8890.4|8888.9|8890.4|8888.9|8888.2|8887.2|255
1611037200000|2021-01-19 06:20:00|8890.6|8889.1|8890.5|8889|8891.4|8890.1|8889.7|8888.5|297
1611037500000|2021-01-19 06:25:00|8890.4|8888.9|8889.8|8888.3|8891.1|8889.8|8889.4|8888.1|368
1611037800000|2021-01-19 06:30:00|8889.9|8888.4|8890.1|8888.6|8890.5|8889.1|8889.3|8888.3|272
1611038100000|2021-01-19 06:35:00|8890.2|8888.7|8890.5|8889|8891.2|8890|8889.3|8888.4|232
1611038400000|2021-01-19 06:40:00|8890.6|8889.1|8892.1|8890.6|8892.2|8890.9|8889.9|8888.6|190
1611038700000|2021-01-19 06:45:00|8892.2|8890.7|8893.3|8891.8|8893.4|8892.1|8891.7|8890.5|304
1611039000000|2021-01-19 06:50:00|8893.4|8891.9|8892.3|8890.8|8894.2|8892.7|8891.9|8890.5|300
1611039300000|2021-01-19 06:55:00|8892.2|8890.7|8891.6|8890.1|8892.2|8890.9|8890.6|8889.4|302
1611039600000|2021-01-19 07:00:00|8891.5|8890|8894.9|8893.4|8895.6|8894.4|8891.1|8889.3|484
1611039900000|2021-01-19 07:05:00|8894.8|8893.3|8894.3|8892.8|8895.4|8893.9|8891.6|8890.4|440
1611040200000|2021-01-19 07:10:00|8894.4|8892.9|8895.7|8894.2|8896.5|8895|8894|8892.6|392
1611040500000|2021-01-19 07:15:00|8895.6|8894.1|8896.7|8895.2|8897|8895.6|8894|8892.6|531
1611040800000|2021-01-19 07:20:00|8896.8|8895.3|8897.2|8895.7|8898.3|8897.3|8895.9|8894.4|719
1611041100000|2021-01-19 07:25:00|8897.3|8895.8|8896.5|8895|8898.6|8897.3|8895.3|8894|529
1611041400000|2021-01-19 07:30:00|8896.4|8894.9|8894|8893.1|8896.4|8895.1|8892.7|8891.5|456
1611041700000|2021-01-19 07:35:00|8894.1|8893.2|8897.1|8895.6|8897.5|8896.2|8893.3|8892.3|550
1611042000000|2021-01-19 07:40:00|8897|8895.5|8899.2|8898.3|8900.2|8899.1|8896.9|8895.4|547
1611042300000|2021-01-19 07:45:00|8899.1|8898.2|8896.5|8895|8899.9|8898.8|8896.4|8895|741
1611042600000|2021-01-19 07:50:00|8896.7|8895.2|8899|8898.1|8899.6|8898.7|8895.6|8894.3|530
1611042900000|2021-01-19 07:55:00|8898.9|8898|8898.1|8897.2|8899.4|8898.5|8895.6|8894.4|635
1611043200000|2021-01-19 08:00:00|8898.2|8897.3|8905.1|8903.6|8905.1|8903.8|8896.2|8895|889
1611043500000|2021-01-19 08:05:00|8904.8|8903.9|8907.5|8906|8908.1|8906.7|8902.6|8901.7|988
1611043800000|2021-01-19 08:10:00|8907.6|8906.1|8908.1|8907.2|8909.5|8908.5|8904.3|8902.8|932
1611044100000|2021-01-19 08:15:00|8908.5|8907|8912.3|8910.8|8913|8911.7|8907.8|8906.7|812
1611044400000|2021-01-19 08:20:00|8912.1|8910.6|8911.9|8911|8914.2|8913.3|8911|8909.7|600
1611044700000|2021-01-19 08:25:00|8911.8|8910.9|8913.3|8912.4|8914.2|8913.1|8910.8|8909.9|489
1611045000000|2021-01-19 08:30:00|8913|8912.1|8908.2|8907.3|8915.5|8914.6|8908.1|8907|623
1611045300000|2021-01-19 08:35:00|8908.1|8907.2|8907|8905.5|8910.1|8909.2|8904.8|8903.8|743
1611045600000|2021-01-19 08:40:00|8906.9|8905.4|8906.9|8906|8907.3|8906.4|8903.6|8902.3|592
1611045900000|2021-01-19 08:45:00|8907|8906.1|8910|8908.5|8910.2|8909.1|8906.6|8905.5|554
1611046200000|2021-01-19 08:50:00|8910.1|8908.6|8906.8|8905.9|8910.1|8908.6|8906.7|8905.6|483
1611046500000|2021-01-19 08:55:00|8906.9|8906|8902.7|8901.2|8909.8|8908.8|8902.6|8901.1|778
1611046800000|2021-01-19 09:00:00|8902.8|8901.3|8900.9|8900|8903.3|8901.8|8898.1|8897|832
1611047100000|2021-01-19 09:05:00|8900.8|8899.9|8901.1|8900.2|8902.9|8902|8900.5|8899.6|455
1611047400000|2021-01-19 09:10:00|8901|8900.1|8901.9|8900.4|8902.9|8901.7|8899.8|8898.9|429
1611047700000|2021-01-19 09:15:00|8901.7|8900.8|8903.3|8902.4|8904.1|8903.2|8901.1|8899.8|505
1611048000000|2021-01-19 09:20:00|8903.2|8902.3|8904.8|8903.9|8905.6|8904.7|8903.2|8902|437
1611048300000|2021-01-19 09:25:00|8904.9|8904|8903.2|8901.7|8906.1|8904.9|8900.8|8899.6|545
1611048600000|2021-01-19 09:30:00|8903.3|8901.8|8902.2|8901.3|8903.6|8902.5|8901.1|8900|588
1611048900000|2021-01-19 09:35:00|8902.3|8901.4|8902.8|8901.3|8903|8901.8|8900|8898.9|524
1611049200000|2021-01-19 09:40:00|8902.9|8901.4|8903.5|8902.6|8905.6|8904.2|8902.3|8901.2|698
1611049500000|2021-01-19 09:45:00|8903.8|8902.9|8903.9|8902.4|8906|8904.9|8902.6|8901.7|584
1611049800000|2021-01-19 09:50:00|8904|8902.5|8909.1|8908.2|8909.2|8908.2|8903.7|8902.5|654
1611050100000|2021-01-19 09:55:00|8908.9|8908|8906.4|8903.5|8909.7|8908.8|8906|8903|599
1611050400000|2021-01-19 10:00:00|8906.6|8903.7|8904.9|8904|8908.1|8907.1|8903.2|8902.1|701
1611050700000|2021-01-19 10:05:00|8904.8|8903.9|8900.6|8899.1|8905|8904|8898.2|8897.3|852
1611051000000|2021-01-19 10:10:00|8900.8|8899.3|8905.3|8904.4|8906.1|8905.2|8899.5|8898.3|711
1611051300000|2021-01-19 10:15:00|8905.5|8904.6|8903.3|8902.4|8907.5|8906.2|8903|8901.9|657
1611051600000|2021-01-19 10:20:00|8903.4|8902.5|8904.4|8903.5|8905.4|8904.5|8902.9|8901.7|472
1611051900000|2021-01-19 10:25:00|8904.3|8903.4|8905.2|8903.7|8905.6|8904.5|8902.6|8901.4|571
1611052200000|2021-01-19 10:30:00|8905.3|8903.8|8905.4|8904.5|8905.5|8904.6|8903|8902.1|469
1611052500000|2021-01-19 10:35:00|8905.3|8904.4|8902.8|8901.9|8905.4|8904.5|8901.9|8901|382
1611052800000|2021-01-19 10:40:00|8903|8902.1|8903.7|8902.8|8905.3|8904.1|8902.5|8901.4|446
1611053100000|2021-01-19 10:45:00|8903.8|8902.9|8907.1|8905.6|8907.8|8906.8|8902.9|8902|551
1611053400000|2021-01-19 10:50:00|8906.7|8905.8|8906.1|8905.2|8908.4|8907.3|8905.4|8904.2|637
1611053700000|2021-01-19 10:55:00|8906.2|8905.3|8907.9|8906.4|8908.8|8907.9|8905.8|8904.7|536
1611054000000|2021-01-19 11:00:00|8907.8|8906.3|8908.1|8907.2|8910.4|8909.3|8907.7|8906.3|552
1611054300000|2021-01-19 11:05:00|8908|8907.1|8905.9|8904.4|8908.3|8907.4|8904.5|8903.6|413
1611054600000|2021-01-19 11:10:00|8906|8904.5|8905|8904.1|8907.8|8906.9|8904.8|8903.9|461
1611054900000|2021-01-19 11:15:00|8905.1|8904.2|8909.6|8908.1|8909.6|8908.4|8904.8|8903.9|647
1611055200000|2021-01-19 11:20:00|8909.7|8908.2|8908.3|8907.4|8911.1|8910.2|8908.3|8907.4|497
1611055500000|2021-01-19 11:25:00|8908.4|8907.5|8907.3|8906.4|8909.1|8908.1|8906.7|8905.6|403
1611055800000|2021-01-19 11:30:00|8907.6|8906.1|8909.3|8908.4|8909.8|8908.7|8905.3|8904.3|404
1611056100000|2021-01-19 11:35:00|8909.6|8908.1|8909.8|8908.3|8909.9|8909|8907.8|8906.8|458
1611056400000|2021-01-19 11:40:00|8909.5|8908.6|8909.7|8908.8|8911.3|8910.2|8908.2|8907.1|477
1611056700000|2021-01-19 11:45:00|8909.6|8908.7|8909.1|8908.2|8910.2|8909.3|8908.8|8907.9|318
1611057000000|2021-01-19 11:50:00|8909.2|8908.3|8906.4|8905.5|8909.8|8908.9|8905.7|8904.7|394
1611057300000|2021-01-19 11:55:00|8906.3|8905.4|8908.7|8907.2|8910.5|8909.6|8904.8|8903.9|528
1611057600000|2021-01-19 12:00:00|8908.8|8907.3|8911.5|8910.6|8912.3|8911.4|8908.4|8907.2|695
1611057900000|2021-01-19 12:05:00|8911.6|8910.7|8911|8910.1|8913.5|8912.6|8910.1|8909.2|418
1611058200000|2021-01-19 12:10:00|8911.2|8909.7|8909.4|8907.9|8911.2|8910.1|8909|8907.9|439
1611058500000|2021-01-19 12:15:00|8909.1|8908.2|8907.6|8906.7|8910.6|8909.4|8906.6|8905.6|487
1611058800000|2021-01-19 12:20:00|8907.5|8906.6|8907.3|8906.4|8909.2|8908.3|8906.3|8905.4|425
1611059100000|2021-01-19 12:25:00|8907.4|8906.5|8908.7|8907.8|8909.3|8908.2|8906.6|8905.7|393
1611059400000|2021-01-19 12:30:00|8908.5|8907.6|8909.6|8908.7|8909.7|8908.8|8906.5|8905.6|490
1611059700000|2021-01-19 12:35:00|8909.7|8908.8|8910.8|8909.9|8911.6|8910.5|8908.2|8907.3|431
1611060000000|2021-01-19 12:40:00|8910.9|8910|8910.8|8909.9|8911.3|8910.4|8909.2|8908.1|453
1611060300000|2021-01-19 12:45:00|8911|8910.1|8910.5|8909.6|8912.1|8911.2|8909|8908.1|548
1611060600000|2021-01-19 12:50:00|8910.6|8909.7|8912.7|8911.8|8913.4|8912.5|8910.6|8909.4|604
1611060900000|2021-01-19 12:55:00|8912.9|8912|8910.9|8910|8914|8913.1|8910.8|8909.6|623
1611061200000|2021-01-19 13:00:00|8911.2|8910.3|8909.3|8908.4|8912.6|8911.7|8909.1|8908.2|514
1611061500000|2021-01-19 13:05:00|8909.4|8908.5|8908.3|8907.4|8910.2|8909.3|8906.9|8906|545
1611061800000|2021-01-19 13:10:00|8908.2|8907.3|8910.5|8909.6|8910.8|8909.6|8907.1|8906.2|423
1611062100000|2021-01-19 13:15:00|8910.6|8909.7|8909|8908.1|8912|8911.1|8908.7|8907.8|439
1611062400000|2021-01-19 13:20:00|8908.6|8907.7|8908.5|8907.6|8908.7|8907.7|8906.4|8905.5|450
1611062700000|2021-01-19 13:25:00|8908.4|8907.5|8912.9|8912|8912.9|8912|8907.5|8906.3|456
1611063000000|2021-01-19 13:30:00|8913|8912.1|8914.6|8913.7|8915.3|8914.4|8912.4|8911.5|514
1611063300000|2021-01-19 13:35:00|8914.7|8913.8|8916.5|8915.6|8917.2|8916.3|8913.9|8913|687
1611063600000|2021-01-19 13:40:00|8916.4|8915.5|8916.2|8915.3|8917.8|8916.9|8915.5|8914.3|412
1611063900000|2021-01-19 13:45:00|8916.3|8915.4|8916.2|8915.3|8917.4|8916.5|8913.2|8912.2|491
1611064200000|2021-01-19 13:50:00|8916.3|8915.4|8913.4|8912.5|8916.7|8915.8|8913.4|8912.5|569
1611064500000|2021-01-19 13:55:00|8913.5|8912.6|8913.8|8912.9|8915.2|8914.3|8912.7|8911.8|626
1611064800000|2021-01-19 14:00:00|8913.7|8912.8|8914.5|8913.6|8915.8|8914.9|8911.9|8910.8|585
1611065100000|2021-01-19 14:05:00|8914.6|8913.7|8913.2|8912.3|8915.8|8914.9|8912.9|8911.8|459
1611065400000|2021-01-19 14:10:00|8913|8912.1|8917.1|8916.2|8917.2|8916.3|8912.5|8911.6|493
1611065700000|2021-01-19 14:15:00|8916.9|8916|8917.9|8917|8919.2|8918.3|8915.5|8914.6|517
1611066000000|2021-01-19 14:20:00|8918|8917.1|8916.1|8915.2|8918.6|8917.6|8915.8|8914.9|439
1611066300000|2021-01-19 14:25:00|8916|8915.1|8917.3|8916.4|8917.8|8916.9|8915.2|8914.3|516
1611066600000|2021-01-19 14:30:00|8917.2|8916.3|8915.8|8914.9|8917.9|8916.6|8914.2|8913.3|781
1611066900000|2021-01-19 14:35:00|8915.7|8914.8|8913.8|8912.3|8917.9|8917|8912.6|8911.7|705
1611067200000|2021-01-19 14:40:00|8913.3|8912.4|8912.8|8911.3|8915.6|8914.7|8912.1|8910.8|711
1611067500000|2021-01-19 14:45:00|8912.7|8911.2|8911.2|8910.3|8914|8913.1|8910.8|8909.5|725
1611067800000|2021-01-19 14:50:00|8911.1|8910.2|8911.3|8910.4|8912.1|8911.2|8908.1|8907.2|865
1611068100000|2021-01-19 14:55:00|8911.2|8910.3|8907|8906.1|8911.3|8910.4|8904.7|8903.8|724
1611068400000|2021-01-19 15:00:00|8906.9|8906|8902.8|8901.9|8908.8|8907.8|8902|8901|797
1611068700000|2021-01-19 15:05:00|8902.9|8902|8902.2|8900.7|8904.5|8903.6|8900.3|8899.4|714
1611069000000|2021-01-19 15:10:00|8902.3|8900.8|8902.1|8901.2|8903.9|8903|8901.2|8900.3|607
1611069300000|2021-01-19 15:15:00|8902.2|8901.3|8907|8906.1|8907.4|8906.2|8902|8901.1|639
1611069600000|2021-01-19 15:20:00|8906.9|8906|8909.7|8908.8|8910.7|8909.8|8906.8|8905.5|626
1611069900000|2021-01-19 15:25:00|8909.6|8908.7|8909.1|8907.6|8912.2|8911.3|8907.8|8906.6|699
1611070200000|2021-01-19 15:30:00|8908.7|8907.8|8910.1|8909.2|8910.4|8909.4|8905.8|8904.7|761
1611070500000|2021-01-19 15:35:00|8910.3|8909.4|8906.6|8905.7|8911.4|8910.2|8906.6|8905.5|671
1611070800000|2021-01-19 15:40:00|8906.7|8905.8|8909.2|8907.7|8909.9|8909|8906.2|8905.1|788
1611071100000|2021-01-19 15:45:00|8908.9|8908|8908.5|8907.6|8910.6|8909.7|8907|8906.1|757
1611071400000|2021-01-19 15:50:00|8908.4|8907.5|8907.3|8906.4|8910.4|8909.4|8906.9|8905.8|768
1611071700000|2021-01-19 15:55:00|8907.5|8906.6|8906.2|8905.3|8908.8|8907.9|8905.7|8904.6|858
1611072000000|2021-01-19 16:00:00|8905.8|8904.9|8908.9|8908|8910.1|8909.2|8905.3|8904.1|832
1611072300000|2021-01-19 16:05:00|8908.8|8907.9|8909.1|8908.2|8909.4|8908.5|8906.2|8905.3|670
1611072600000|2021-01-19 16:10:00|8909|8908.1|8905|8904.1|8910|8908.9|8904.8|8903.6|566
1611072900000|2021-01-19 16:15:00|8905.3|8904.4|8904.7|8903.8|8906.4|8905.5|8904.2|8903.2|530
1611073200000|2021-01-19 16:20:00|8904.6|8903.7|8903.1|8902.2|8905.5|8904.4|8902.3|8901.4|533
1611073500000|2021-01-19 16:25:00|8903|8902.1|8901.8|8900.9|8903.5|8902.6|8901|8900.1|455
1611073800000|2021-01-19 16:30:00|8902.2|8900.7|8900.2|8899.3|8902.5|8901.2|8899|8898.1|652
1611074100000|2021-01-19 16:35:00|8900.1|8899.2|8900.2|8899.3|8901.6|8900.7|8899.2|8898.3|445
1611074400000|2021-01-19 16:40:00|8900.1|8899.2|8899.7|8898.8|8901.5|8900.6|8899.3|8898.4|463
1611074700000|2021-01-19 16:45:00|8899.8|8898.9|8898.7|8897.8|8900.3|8899.4|8898.4|8897.1|445
1611075000000|2021-01-19 16:50:00|8898.5|8897.6|8900.8|8899.9|8900.8|8899.9|8898.5|8897.1|328
1611075300000|2021-01-19 16:55:00|8900.7|8899.8|8898.9|8898|8901.2|8900.3|8897.7|8896.8|351
1611075600000|2021-01-19 17:00:00|8898.8|8897.9|8898.5|8897.6|8900.2|8899|8897.9|8896.9|400
1611075900000|2021-01-19 17:05:00|8898.6|8897.7|8899.9|8899|8900.1|8899.2|8898.5|8897.6|460
1611076200000|2021-01-19 17:10:00|8900|8899.1|8898.2|8897.3|8901.8|8900.7|8897.6|8896.7|391
1611076500000|2021-01-19 17:15:00|8898.1|8897.2|8897.5|8896|8899.6|8898.7|8896.6|8895.5|359
1611076800000|2021-01-19 17:20:00|8897.4|8895.9|8897.8|8896.9|8898.8|8897.9|8895.8|8894.9|391
1611077100000|2021-01-19 17:25:00|8897.9|8897|8899.8|8898.3|8899.9|8898.7|8896.9|8896|426
1611077400000|2021-01-19 17:30:00|8899.6|8898.7|8900.1|8899.2|8901.5|8900.6|8899.2|8898|464
1611077700000|2021-01-19 17:35:00|8900|8899.1|8899.4|8897.9|8900.8|8899.6|8897.9|8897|466
1611078000000|2021-01-19 17:40:00|8899.3|8897.8|8898.6|8897.7|8899.4|8897.9|8897.2|8896.2|347
1611078300000|2021-01-19 17:45:00|8898.3|8897.4|8897.8|8896.3|8898.5|8897.6|8897|8896.1|387
1611078600000|2021-01-19 17:50:00|8897.7|8896.2|8896.5|8895.6|8897.7|8896.5|8895.6|8894.7|453
1611078900000|2021-01-19 17:55:00|8897|8895.5|8896.7|8895.8|8897.5|8896.3|8895|8893.8|460
1611079200000|2021-01-19 18:00:00|8896.4|8895.5|8897.4|8896.5|8898.3|8897.4|8896.1|8895.2|361
1611079500000|2021-01-19 18:05:00|8897.2|8896.3|8897.8|8896.9|8899.1|8898.2|8895.6|8894.7|396
1611079800000|2021-01-19 18:10:00|8897.9|8897|8898.4|8897.5|8898.7|8897.8|8896.4|8895.5|560
1611080100000|2021-01-19 18:15:00|8898.5|8897.6|8896.9|8896|8898.9|8898|8896.4|8895.5|492
1611080400000|2021-01-19 18:20:00|8896.8|8895.9|8897.9|8897|8898|8897.1|8896.7|8895.7|305
1611080700000|2021-01-19 18:25:00|8898|8897.1|8899.2|8897.7|8900.6|8899.1|8897.3|8896.4|486
1611081000000|2021-01-19 18:30:00|8899.1|8897.6|8898.8|8897.9|8899.8|8898.2|8897.9|8896.3|433
1611081300000|2021-01-19 18:35:00|8898.9|8898|8899.7|8898.8|8900.2|8899.3|8898.2|8897.2|549
1611081600000|2021-01-19 18:40:00|8899.6|8898.7|8899.1|8898.2|8901.9|8899.7|8898.9|8898|367
1611081900000|2021-01-19 18:45:00|8899.2|8898.3|8900.9|8900|8901.1|8900.2|8899.1|8898.2|295
1611082200000|2021-01-19 18:50:00|8900.8|8899.9|8899.5|8898.6|8901.8|8900.9|8898.7|8897.6|446
1611082500000|2021-01-19 18:55:00|8899.4|8898.5|8896.9|8896|8900|8899.1|8896.3|8895.4|342
1611082800000|2021-01-19 19:00:00|8896.8|8895.9|8897.4|8896.5|8897.7|8896.8|8895.2|8894.3|449
1611083100000|2021-01-19 19:05:00|8897.5|8896.6|8896.4|8895.5|8897.7|8896.8|8896|8895.1|328
1611083400000|2021-01-19 19:10:00|8896.5|8895.6|8896.2|8895.3|8898|8896.7|8895.8|8894.9|298
1611083700000|2021-01-19 19:15:00|8896.1|8895.2|8897.2|8896.3|8897.5|8896.5|8896|8895.1|337
1611084000000|2021-01-19 19:20:00|8897.1|8896.2|8897.2|8896.3|8897.9|8896.7|8896.5|8895.6|211
1611084300000|2021-01-19 19:25:00|8897.3|8896.4|8897.8|8896.9|8898.4|8897.2|8897.1|8896.2|280
1611084600000|2021-01-19 19:30:00|8898|8897.1|8898|8897.1|8898.8|8897.9|8897.3|8896.3|259
1611084900000|2021-01-19 19:35:00|8897.9|8897|8899.1|8898.2|8899.3|8898.4|8897.7|8896.8|256
1611085200000|2021-01-19 19:40:00|8899.2|8898.3|8899|8898.1|8899.2|8898.3|8897.9|8896.7|257
1611085500000|2021-01-19 19:45:00|8898.8|8897.9|8898.9|8898|8900|8899.1|8898.6|8897.6|211
1611085800000|2021-01-19 19:50:00|8899|8898.1|8897.4|8895.9|8899.4|8898.4|8896.8|8895.7|352
1611086100000|2021-01-19 19:55:00|8897.5|8896|8895.5|8894.6|8897.5|8896.5|8894.9|8894|533
1611086400000|2021-01-19 20:00:00|8895.8|8894.3|8896.1|8895.2|8897.1|8896.1|8895.1|8893.9|335
1611086700000|2021-01-19 20:05:00|8896.2|8895.3|8896.6|8895.7|8898.1|8897.2|8895.9|8895|304
1611087000000|2021-01-19 20:10:00|8896.7|8895.8|8897.4|8896.5|8898.1|8897.2|8895.5|8894.4|282
1611087300000|2021-01-19 20:15:00|8897.5|8896.6|8898|8897.1|8898.4|8897.4|8897|8896.1|250
1611087600000|2021-01-19 20:20:00|8897.9|8897|8898.5|8897.6|8899.2|8897.9|8897.4|8896.2|271
1611087900000|2021-01-19 20:25:00|8898.7|8897.8|8898.3|8896.8|8899|8898.1|8897.3|8896.1|228
1611088200000|2021-01-19 20:30:00|8898.2|8896.7|8898.4|8897.5|8898.8|8897.7|8897.5|8896|283
1611088500000|2021-01-19 20:35:00|8898.3|8897.4|8897.6|8896.1|8898.7|8897.5|8897.2|8896|287
1611088800000|2021-01-19 20:40:00|8897.5|8896|8897|8896.1|8898.4|8897.1|8896.4|8895.5|233
1611089100000|2021-01-19 20:45:00|8897.1|8896.2|8897.2|8896.3|8897.8|8896.9|8896.5|8895.6|185
1611089400000|2021-01-19 20:50:00|8897.1|8896.2|8897.4|8896.5|8897.8|8896.9|8895.7|8894.6|316
1611089700000|2021-01-19 20:55:00|8897.3|8896.4|8894.6|8893.7|8897.9|8897|8894.1|8893|461
1611090000000|2021-01-19 21:00:00|8894.7|8893.8|8894.5|8893.6|8896.5|8895.5|8893.4|8892.3|435
1611090300000|2021-01-19 21:05:00|8894.3|8893.4|8895.3|8894.4|8895.7|8894.6|8893.9|8893|253
1611090600000|2021-01-19 21:10:00|8895.4|8894.5|8895.1|8893.6|8895.4|8894.5|8894.4|8893.4|131
1611090900000|2021-01-19 21:15:00|8895.2|8893.7|8894.8|8893.3|8895.7|8894.8|8894.2|8893|189
1611091200000|2021-01-19 21:20:00|8894.9|8893.4|8894.4|8892.9|8895|8893.9|8894.1|8892.6|129
1611091500000|2021-01-19 21:25:00|8894.5|8893|8894.8|8893.3|8895.1|8893.9|8893.9|8892.8|148
1611091800000|2021-01-19 21:30:00|8894.9|8893.4|8894.5|8893.6|8895.7|8894.7|8894.4|8893.1|216
1611092100000|2021-01-19 21:35:00|8894.6|8893.7|8895.9|8895|8896.8|8895.7|8894.1|8892.9|278
1611092400000|2021-01-19 21:40:00|8896.3|8894.8|8897.2|8895.7|8897.4|8896.3|8896|8894.5|256
1611092700000|2021-01-19 21:45:00|8896.8|8895.9|8896.5|8895|8897.4|8896.2|8895.8|8894.7|263
1611093000000|2021-01-19 21:50:00|8896.6|8895.1|8894.7|8893.2|8896.6|8895.1|8894.6|8893.1|444
1611093300000|2021-01-19 21:55:00|8894.8|8893.3|8904.1|8892.1|8904.2|8894.6|8894.6|8890|454
1611093600000|2021-01-19 22:00:00|8904.6|8892.6|8903.6|8894|8905.2|8894.5|8896.9|8892.6|36
1611093900000|2021-01-19 22:05:00|8903.8|8892.9|8902.2|8890.2|8904.4|8893.4|8900.7|8889|205
1611094200000|2021-01-19 22:10:00|8902.3|8890.3|8902.2|8890.2|8903.7|8893.1|8899.9|8890.1|254
1611094500000|2021-01-19 22:15:00|8899.3|8890.9|8900.5|8892.1|8902.7|8892.4|8899.3|8889.6|238
1611094800000|2021-01-19 22:20:00|8900.9|8892.3|8900.5|8892.1|8902.7|8892.6|8900|8890.8|163
1611095100000|2021-01-19 22:25:00|8900.3|8892|8901.3|8891.7|8903.6|8892.5|8899.5|8891.4|154
1611095400000|2021-01-19 22:30:00|8901.2|8891.6|8900.5|8892.5|8902|8893.1|8899.6|8891|366
1611095700000|2021-01-19 22:35:00|8900.6|8892.7|8900.2|8892.8|8902.6|8893.7|8899.2|8890.7|353
1611096000000|2021-01-19 22:40:00|8900.1|8892.7|8900.3|8893.7|8902.1|8894.4|8898.2|8891.1|217
1611096300000|2021-01-19 22:45:00|8900.5|8894.1|8901.7|8893.2|8901.9|8894.8|8898.8|8892.4|348
1611096600000|2021-01-19 22:50:00|8901.5|8893|8898.5|8893.8|8902.8|8895.4|8897.2|8892.3|323
1611096900000|2021-01-19 22:55:00|8898.3|8893.7|8899.8|8892.8|8900.4|8894.8|8897.4|8892.2|299
1611097200000|2021-01-19 23:00:00|8899.9|8892.9|8897.6|8895.1|8899.9|8896.5|8895.9|8891.6|732
1611097500000|2021-01-19 23:05:00|8897.5|8895.2|8899.8|8898.3|8900.8|8898.6|8897|8895.2|446
1611097800000|2021-01-19 23:10:00|8899.9|8898.4|8897.2|8895.7|8900.6|8898.8|8897.1|8895.5|390
1611098100000|2021-01-19 23:15:00|8897.1|8895.6|8896.7|8895.2|8898|8896.5|8896.3|8894.8|223
1611098400000|2021-01-19 23:20:00|8896.9|8895.4|8897.5|8896|8898|8896.5|8895|8893.6|353
1611098700000|2021-01-19 23:25:00|8897.4|8895.9|8897.5|8896|8898.5|8897|8896.7|8895.2|283
1611099000000|2021-01-19 23:30:00|8897.4|8895.9|8896.6|8895.1|8897.7|8896.2|8895.9|8894.4|268
1611099300000|2021-01-19 23:35:00|8896.4|8894.9|8896.3|8894.8|8896.5|8895.2|8895.3|8893.8|213
1611099600000|2021-01-19 23:40:00|8896.4|8894.9|8896.2|8895.3|8897|8895.6|8896|8894.5|158
1611099900000|2021-01-19 23:45:00|8896.1|8895.2|8896.5|8895|8897|8895.8|8895.7|8894.2|191
1611100200000|2021-01-19 23:50:00|8896.6|8895.1|8896.4|8894.9|8896.6|8895.3|8895.5|8894.4|143
1611100500000|2021-01-19 23:55:00|8896.3|8894.8|8897.7|8896.2|8897.9|8896.8|8895.9|8894.5|224
1611100800000|2021-01-20 00:00:00|8897.4|8896.5|8894.7|8893.2|8897.8|8896.7|8893.7|8892.2|560
1611101100000|2021-01-20 00:05:00|8894.8|8893.3|8894.6|8893.1|8895.9|8894.4|8894.3|8892.8|339
1611101400000|2021-01-20 00:10:00|8894.7|8893.2|8895.7|8894.2|8896.2|8894.7|8894.2|8892.7|456
1611101700000|2021-01-20 00:15:00|8895.8|8894.3|8895.9|8894.4|8896.9|8895.4|8895.1|8893.6|397
1611102000000|2021-01-20 00:20:00|8895.8|8894.3|8897.2|8895.7|8897.2|8896|8895.6|8894.1|262
1611102300000|2021-01-20 00:25:00|8897.3|8895.8|8898.5|8897|8898.8|8897.3|8896.7|8895.2|293
1611102600000|2021-01-20 00:30:00|8898.4|8896.9|8899.4|8897.9|8899.7|8898.5|8897.7|8896.2|490
1611102900000|2021-01-20 00:35:00|8899.5|8898|8899.6|8898.1|8899.7|8898.2|8898.4|8896.9|193
1611103200000|2021-01-20 00:40:00|8899.5|8898|8900.3|8898.8|8901.2|8899.7|8899.2|8897.7|267
1611103500000|2021-01-20 00:45:00|8900.2|8898.7|8901.4|8899.9|8901.4|8899.9|8899.9|8898.5|253
1611103800000|2021-01-20 00:50:00|8901.5|8900|8903.2|8901.7|8904|8902.8|8901.3|8899.8|475
1611104100000|2021-01-20 00:55:00|8903.3|8901.8|8902.1|8900.6|8904.2|8903.3|8901.7|8900.3|394
1611104400000|2021-01-20 01:00:00|8902|8900.5|8899.3|8897.8|8902.1|8900.6|8898.3|8897|514
1611104700000|2021-01-20 01:05:00|8899.4|8897.9|8900.3|8898.8|8900.7|8899.2|8898|8896.8|474
1611105000000|2021-01-20 01:10:00|8900.4|8898.9|8900.7|8899.2|8901.9|8900.4|8899.7|8898.2|347
1611105300000|2021-01-20 01:15:00|8900.8|8899.3|8900.3|8898.8|8901.3|8899.8|8899.6|8898.1|497
1611105600000|2021-01-20 01:20:00|8900.2|8898.7|8899.3|8897.8|8900.7|8899.2|8898.8|8897.6|303
1611105900000|2021-01-20 01:25:00|8899.2|8897.7|8899.7|8898.2|8900.8|8898.9|8898.6|8897.1|287
1611106200000|2021-01-20 01:30:00|8899.8|8898.3|8898.2|8896.7|8899.8|8898.3|8897.9|8896.4|299
1611106500000|2021-01-20 01:35:00|8898.1|8896.6|8899.6|8898.1|8900|8898.6|8897.7|8896.2|372
1611106800000|2021-01-20 01:40:00|8899.7|8898.2|8899.8|8898.3|8900.2|8898.7|8898.8|8897.3|307
1611107100000|2021-01-20 01:45:00|8899.9|8898.4|8897|8895.5|8899.9|8898.4|8896.5|8894.9|350
1611107400000|2021-01-20 01:50:00|8897.2|8895.7|8898.8|8897.3|8899.1|8897.6|8896.3|8894.8|361
1611107700000|2021-01-20 01:55:00|8898.9|8897.4|8899.3|8897.8|8899.7|8898.2|8898.6|8897.1|279
1611108000000|2021-01-20 02:00:00|8899.2|8897.7|8897.3|8895.8|8899.5|8898|8897.1|8895.6|361
1611108300000|2021-01-20 02:05:00|8897.1|8895.6|8895.9|8894.4|8897.5|8896.4|8895.8|8894.4|331
1611108600000|2021-01-20 02:10:00|8895.8|8894.3|8897.9|8896.4|8898.5|8897.3|8895.5|8894|457
1611108900000|2021-01-20 02:15:00|8898.1|8896.6|8897.9|8896.4|8898.4|8896.9|8896.8|8894.8|237
1611109200000|2021-01-20 02:20:00|8898|8896.5|8894.7|8893.2|8898.7|8896.6|8894.6|8893.1|307
1611109500000|2021-01-20 02:25:00|8894.8|8893.3|8896.5|8895|8896.7|8895.2|8894|8892.6|383
1611109800000|2021-01-20 02:30:00|8896.4|8894.9|8897.3|8895.8|8897.8|8896.4|8895.2|8894.1|490
1611110100000|2021-01-20 02:35:00|8897.4|8895.9|8897.8|8896.3|8898|8896.7|8896.9|8895.5|274
1611110400000|2021-01-20 02:40:00|8897.9|8896.4|8897.3|8895.8|8897.9|8896.4|8896.8|8895.5|244
1611110700000|2021-01-20 02:45:00|8897.2|8895.7|8897|8895.5|8897.5|8896|8896.2|8894.7|226
1611111000000|2021-01-20 02:50:00|8897.2|8895.7|8897.6|8896.1|8897.8|8896.3|8896.7|8895.2|326
1611111300000|2021-01-20 02:55:00|8897.5|8896|8895.6|8894.1|8897.5|8896|8894.8|8893.3|442
1611111600000|2021-01-20 03:00:00|8895.5|8894|8896.8|8895.3|8897.3|8896|8894.3|8892.8|325
1611111900000|2021-01-20 03:05:00|8896.9|8895.4|8896.8|8895.3|8897.8|8896.6|8896.1|8894.6|386
1611112200000|2021-01-20 03:10:00|8896.7|8895.2|8896.1|8894.6|8897.6|8896.2|8895.7|8894.2|424
1611112500000|2021-01-20 03:15:00|8896|8894.5|8898.9|8897.4|8899.1|8897.6|8894.3|8892.8|380
1611112800000|2021-01-20 03:20:00|8899|8897.5|8896.5|8895|8899|8897.5|8896.5|8895|244
1611113100000|2021-01-20 03:25:00|8896.6|8895.1|8896.3|8894.8|8897.3|8895.8|8896.1|8894.6|204
1611113400000|2021-01-20 03:30:00|8896.5|8895|8897.2|8896.3|8898.2|8896.9|8895.7|8894.2|307
1611113700000|2021-01-20 03:35:00|8897.4|8895.9|8897.3|8895.8|8897.8|8896.3|8896.7|8895.2|206
1611114000000|2021-01-20 03:40:00|8897.4|8895.9|8897|8895.5|8897.7|8896.4|8896.1|8894.8|282
1611114300000|2021-01-20 03:45:00|8897.1|8895.6|8897|8895.5|8897.6|8896.4|8896.3|8895.3|227
1611114600000|2021-01-20 03:50:00|8897.1|8895.6|8897.9|8896.4|8897.9|8896.6|8896.5|8895.3|137
1611114900000|2021-01-20 03:55:00|8897.8|8896.3|8897.3|8895.8|8897.9|8896.8|8896.7|8895.3|245
1611115200000|2021-01-20 04:00:00|8897.4|8895.9|8896.9|8896|8897.5|8896.4|8896.6|8895.1|173
1611115500000|2021-01-20 04:05:00|8897|8896.1|8896.1|8894.6|8897.3|8896.1|8896.1|8894.6|325
1611115800000|2021-01-20 04:10:00|8896.3|8894.8|8895.8|8894.3|8897.1|8895.8|8895.1|8893.7|262
1611116100000|2021-01-20 04:15:00|8895.7|8894.2|8894.9|8893.4|8896.2|8894.7|8894.4|8893.2|182
1611116400000|2021-01-20 04:20:00|8894.8|8893.3|8894.8|8893.9|8895.4|8894.2|8894.6|8893.1|167
1611116700000|2021-01-20 04:25:00|8894.7|8893.8|8894.3|8892.8|8895.4|8894|8893.5|8892.5|173
1611117000000|2021-01-20 04:30:00|8894.4|8892.9|8894|8892.5|8894.4|8892.9|8893.2|8891.7|209
1611117300000|2021-01-20 04:35:00|8894.1|8892.6|8894.2|8892.7|8894.2|8892.7|8893.3|8892|177
1611117600000|2021-01-20 04:40:00|8894.1|8892.6|8894.5|8893|8895|8894.1|8893.5|8892.4|114
1611117900000|2021-01-20 04:45:00|8894.6|8893.1|8895.2|8893.7|8895.3|8894.1|8894.4|8893|148
1611118200000|2021-01-20 04:50:00|8895.3|8893.8|8895.1|8893.6|8896.3|8895.1|8894.3|8893|243
1611118500000|2021-01-20 04:55:00|8895|8893.5|8894.8|8893.3|8895.2|8894|8894|8892.9|226
1611118800000|2021-01-20 05:00:00|8894.7|8893.2|8894.5|8893|8895|8893.6|8893.9|8892.8|209
1611119100000|2021-01-20 05:05:00|8894.3|8893.4|8893.8|8892.3|8894.8|8893.7|8893.1|8891.8|230
1611119400000|2021-01-20 05:10:00|8893.7|8892.2|8893.4|8891.9|8894.4|8893.4|8892.8|8891.3|237
1611119700000|2021-01-20 05:15:00|8893.3|8891.8|8893.4|8891.9|8893.7|8892.5|8892.1|8891.1|236
1611120000000|2021-01-20 05:20:00|8893.3|8891.8|8894.9|8893.4|8895|8893.8|8892.9|8891.4|242
1611120300000|2021-01-20 05:25:00|8894.8|8893.3|8894.2|8892.7|8895.1|8893.8|8893.4|8892.3|238
1611120600000|2021-01-20 05:30:00|8894.1|8892.6|8892.7|8891.8|8894.5|8893|8892|8890.9|237
1611120900000|2021-01-20 05:35:00|8892.6|8891.7|8893.3|8891.8|8893.4|8892.3|8891.9|8890.8|233
1611121200000|2021-01-20 05:40:00|8893.4|8891.9|8893.3|8891.8|8893.5|8892.4|8892.5|8891.3|191
1611121500000|2021-01-20 05:45:00|8893|8892.1|8893.1|8891.6|8893.6|8892.2|8892.4|8891.1|233
1611121800000|2021-01-20 05:50:00|8893|8891.5|8893.6|8892.1|8893.9|8892.7|8892.6|8891.2|259
1611122100000|2021-01-20 05:55:00|8893.5|8892|8894.9|8893.4|8895.3|8894.1|8893.2|8892|361
1611122400000|2021-01-20 06:00:00|8895|8893.5|8892.3|8891.4|8895.1|8893.7|8891.4|8890.3|444
1611122700000|2021-01-20 06:05:00|8892.2|8891.3|8890.8|8889.3|8892.6|8891.5|8890.3|8889.1|399
1611123000000|2021-01-20 06:10:00|8890.9|8889.4|8890.8|8889.3|8892.3|8890.9|8890.1|8888.8|353
1611123300000|2021-01-20 06:15:00|8890.7|8889.2|8892.2|8890.7|8892.4|8891.1|8890.4|8889.1|277
1611123600000|2021-01-20 06:20:00|8892.4|8890.9|8891.4|8890.5|8892.4|8891.3|8891.3|8890.1|288
1611123900000|2021-01-20 06:25:00|8891.5|8890.6|8891.3|8889.8|8892|8890.9|8890.1|8888.9|324
1611124200000|2021-01-20 06:30:00|8891.2|8889.7|8890.1|8889.2|8891.6|8890.5|8889.7|8888.6|408
1611124500000|2021-01-20 06:35:00|8890|8889.1|8894.8|8893.3|8895|8893.5|8890|8888.7|571
1611124800000|2021-01-20 06:40:00|8894.9|8893.4|8895.2|8894.3|8895.8|8894.3|8893.5|8892.2|437
1611125100000|2021-01-20 06:45:00|8895.1|8894.2|8894.1|8892.6|8895.8|8894.6|8893.7|8892.5|386
1611125400000|2021-01-20 06:50:00|8894|8892.5|8892.4|8890.9|8894.5|8893|8891.8|8890.3|350
1611125700000|2021-01-20 06:55:00|8892.3|8890.8|8900.5|8893.6|8901|8897.6|8892.3|8890.8|600
1611126000000|2021-01-20 07:00:00|8900.4|8893.3|8895.1|8893.6|8902.3|8896.1|8893.7|8890.8|674
1611126300000|2021-01-20 07:05:00|8895.2|8893.7|8899.6|8898.1|8900.9|8899.4|8894.8|8893.3|542
1611126600000|2021-01-20 07:10:00|8899.7|8898.2|8896.7|8895.2|8899.8|8898.3|8896.1|8894.9|506
1611126900000|2021-01-20 07:15:00|8896.6|8895.1|8894.8|8893.3|8897.3|8895.8|8894|8892.7|430
1611127200000|2021-01-20 07:20:00|8894.9|8893.4|8892.2|8890.7|8895.3|8894|8891.1|8890|502
1611127500000|2021-01-20 07:25:00|8892.3|8890.8|8894.7|8893.2|8895.1|8893.6|8890.2|8889|409
1611127800000|2021-01-20 07:30:00|8894.8|8893.3|8898|8897.1|8898.7|8897.5|8893.6|8892.3|463
1611128100000|2021-01-20 07:35:00|8898.1|8897.2|8896.8|8895.9|8898.1|8897.2|8895.5|8894.4|368
1611128400000|2021-01-20 07:40:00|8896.7|8895.8|8897.2|8896.3|8897.7|8896.5|8895.3|8894.3|347
1611128700000|2021-01-20 07:45:00|8897.1|8896.2|8897.2|8896.3|8897.6|8896.7|8895.3|8894.4|398
1611129000000|2021-01-20 07:50:00|8897.6|8896.1|8895.7|8894.8|8897.6|8896.5|8894.8|8893.9|377
1611129300000|2021-01-20 07:55:00|8895.6|8894.7|8893|8892.1|8896.8|8895.9|8892|8891|482
1611129600000|2021-01-20 08:00:00|8893.1|8892.2|8892|8891.1|8893.1|8892.2|8889.2|8888.3|657
1611129900000|2021-01-20 08:05:00|8892.1|8891.2|8892.6|8891.7|8894.1|8893.2|8890.6|8889.7|616
1611130200000|2021-01-20 08:10:00|8892.7|8891.8|8889.5|8888.6|8895.3|8894.4|8888.5|8887.6|699
1611130500000|2021-01-20 08:15:00|8889.6|8888.7|8886.5|8885.6|8890.8|8889.8|8884.3|8883.2|769
1611130800000|2021-01-20 08:20:00|8886.3|8885.4|8884.7|8883.8|8887.7|8886.8|8883.8|8882.9|575
1611131100000|2021-01-20 08:25:00|8885|8883.5|8882.6|8881.7|8885.6|8884.4|8881.8|8880.8|515
1611131400000|2021-01-20 08:30:00|8882.8|8881.3|8876.4|8875.5|8882.8|8881.4|8876.3|8875.4|723
1611131700000|2021-01-20 08:35:00|8876.3|8875.4|8886.4|8884.9|8887.7|8886.2|8875.3|8873.8|695
1611132000000|2021-01-20 08:40:00|8885.4|8884.5|8881|8880.1|8885.9|8884.5|8879.6|8878.7|621
1611132300000|2021-01-20 08:45:00|8880.9|8880|8877.9|8876.4|8881.9|8881|8877.1|8876.2|694
1611132600000|2021-01-20 08:50:00|8878|8876.5|8873.2|8872.3|8878|8876.8|8871.7|8870.5|710
1611132900000|2021-01-20 08:55:00|8873.3|8872.4|8872.3|8871.4|8875.2|8874.3|8871.4|8870.2|655
1611133200000|2021-01-20 09:00:00|8872.6|8871.7|8863|8862.1|8873.7|8872.4|8858.1|8856.1|904
1611133500000|2021-01-20 09:05:00|8862.9|8862|8855.3|8854.4|8862.9|8862|8852.6|8851.6|1020
1611133800000|2021-01-20 09:10:00|8855.4|8854.5|8856|8855.1|8859.5|8858.4|8853.3|8852.4|773
1611134100000|2021-01-20 09:15:00|8856.1|8855.2|8856.2|8855.3|8858.3|8857.4|8854.5|8853.6|732
1611134400000|2021-01-20 09:20:00|8856.3|8855.4|8856.9|8856|8858.4|8857.4|8855.2|8854.3|636
1611134700000|2021-01-20 09:25:00|8857|8856.1|8857.1|8856.2|8857.9|8856.7|8856|8854.9|581
1611135000000|2021-01-20 09:30:00|8857|8856.1|8856.5|8855.6|8858.5|8857.6|8854.7|8853.6|661
1611135300000|2021-01-20 09:35:00|8856.6|8855.7|8856.1|8854.6|8857.8|8856.9|8854|8853.1|715
1611135600000|2021-01-20 09:40:00|8855.8|8854.9|8857.8|8856.9|8858.3|8857.4|8855.2|8854.1|592
1611135900000|2021-01-20 09:45:00|8857.7|8856.8|8857.5|8856.6|8861.1|8860|8856.7|8855.6|678
1611136200000|2021-01-20 09:50:00|8857.4|8856.5|8854|8853.1|8859.5|8858.5|8853.4|8852.4|715
1611136500000|2021-01-20 09:55:00|8854.1|8853.2|8858.7|8857.2|8860|8859.1|8853.2|8852.3|622
1611136800000|2021-01-20 10:00:00|8858.6|8857.1|8852|8850.5|8858.6|8857.1|8851.7|8850.4|659
1611137100000|2021-01-20 10:05:00|8851.9|8850.4|8851|8850.1|8854|8853.1|8847.7|8846.6|664
1611137400000|2021-01-20 10:10:00|8851.1|8850.2|8849.7|8848.8|8852.2|8851.3|8847.9|8847|645
1611137700000|2021-01-20 10:15:00|8849.8|8848.9|8850.8|8849.3|8853.2|8852|8848.5|8847.6|586
1611138000000|2021-01-20 10:20:00|8850.5|8849|8851.7|8850.8|8853.2|8852.3|8847.9|8846.9|739
1611138300000|2021-01-20 10:25:00|8851.8|8850.9|8855.1|8854.2|8856.5|8855.6|8851.1|8850.2|594
1611138600000|2021-01-20 10:30:00|8855.2|8854.3|8848.9|8848|8855.2|8854.3|8846.8|8845.5|733
1611138900000|2021-01-20 10:35:00|8848.8|8847.9|8850|8848.5|8851|8850.1|8848.6|8847.5|595
1611139200000|2021-01-20 10:40:00|8849.7|8848.8|8846.1|8844.6|8849.7|8848.8|8845.3|8844.3|687
1611139500000|2021-01-20 10:45:00|8846.2|8844.7|8843.4|8841.9|8847.4|8846.2|8838.3|8836.9|854
1611139800000|2021-01-20 10:50:00|8843.3|8841.8|8846.8|8845.9|8847|8846.1|8842.6|8841.5|653
1611140100000|2021-01-20 10:55:00|8846.9|8846|8845.5|8844.6|8846.9|8846|8843.7|8842.8|497
1611140400000|2021-01-20 11:00:00|8845.4|8844.5|8849.1|8848.2|8850.3|8849.4|8844.4|8843.2|690
1611140700000|2021-01-20 11:05:00|8849.2|8848.3|8848.7|8847.2|8850.9|8850|8847.6|8846.7|708
1611141000000|2021-01-20 11:10:00|8848.8|8847.3|8847.8|8846.3|8848.8|8847.6|8846|8845.1|518
1611141300000|2021-01-20 11:15:00|8847.5|8846.6|8845|8843.5|8849.4|8848.3|8844.6|8843.4|671
1611141600000|2021-01-20 11:20:00|8845.1|8843.6|8848.5|8847.6|8849|8847.9|8844.2|8843.1|598
1611141900000|2021-01-20 11:25:00|8848.4|8847.5|8849.1|8847.6|8851.1|8850.2|8848|8846.9|490
1611142200000|2021-01-20 11:30:00|8849.2|8847.7|8851.1|8850.2|8851.2|8850.2|8847.6|8846.5|649
1611142500000|2021-01-20 11:35:00|8851|8850.1|8850.6|8849.7|8853.2|8852.3|8850.4|8849.5|548
1611142800000|2021-01-20 11:40:00|8850.5|8849.6|8851.2|8850.3|8852.9|8851.7|8850.2|8849.1|471
1611143100000|2021-01-20 11:45:00|8851.1|8850.2|8853.1|8851.6|8854.7|8853.4|8848.7|8847.8|609
1611143400000|2021-01-20 11:50:00|8853|8851.5|8855.6|8854.7|8856.4|8855.5|8852.9|8851.5|539
1611143700000|2021-01-20 11:55:00|8855.7|8854.8|8855.5|8854.6|8859.2|8858.3|8854.5|8853.4|669
1611144000000|2021-01-20 12:00:00|8855.6|8854.7|8852.5|8851.6|8856.6|8855.4|8851.4|8850.5|498
1611144300000|2021-01-20 12:05:00|8852.7|8851.8|8855.3|8854.4|8856.6|8855.6|8851.7|8850.8|472
1611144600000|2021-01-20 12:10:00|8855.2|8854.3|8857.7|8856.8|8858.6|8857.4|8853.9|8853|518
1611144900000|2021-01-20 12:15:00|8857.6|8856.7|8852.7|8851.8|8858.3|8857.4|8852.6|8851.5|557
1611145200000|2021-01-20 12:20:00|8852.8|8851.9|8856.4|8855.5|8856.4|8855.5|8852.3|8851.3|574
1611145500000|2021-01-20 12:25:00|8856.5|8855.6|8859|8857.5|8859.9|8858.9|8856.1|8855.2|653
1611145800000|2021-01-20 12:30:00|8858.9|8858|8858|8857.1|8860.3|8859.4|8856.6|8855.7|494
1611146100000|2021-01-20 12:35:00|8858.1|8857.2|8856.1|8855.2|8858.2|8857.3|8854.5|8853.6|390
1611146400000|2021-01-20 12:40:00|8856.2|8855.3|8856.2|8855.3|8858.1|8857.2|8855.1|8854.2|442
1611146700000|2021-01-20 12:45:00|8856.1|8855.2|8854.6|8853.1|8858|8857.1|8852.2|8851.2|604
1611147000000|2021-01-20 12:50:00|8854.3|8853.4|8855.1|8854.2|8857.4|8856.5|8853.5|8852.5|708
1611147300000|2021-01-20 12:55:00|8855.2|8854.3|8850.8|8849.9|8855.7|8854.8|8850.8|8849.6|730
1611147600000|2021-01-20 13:00:00|8850.9|8850|8851.2|8850.3|8853|8852.1|8850.5|8849.4|683
1611147900000|2021-01-20 13:05:00|8851.3|8850.4|8852.2|8851.3|8853.4|8852.2|8849.1|8848.2|470
1611148200000|2021-01-20 13:10:00|8852.3|8851.4|8856.1|8855.2|8856.5|8855.6|8851.4|8850.5|573
1611148500000|2021-01-20 13:15:00|8856.2|8855.3|8856.2|8855.3|8857.3|8856.1|8852|8851.1|756
1611148800000|2021-01-20 13:20:00|8856.1|8855.2|8858.8|8857.9|8860.1|8859.2|8853|8852|603
1611149100000|2021-01-20 13:25:00|8858.9|8858|8860.3|8859.4|8862|8861.1|8858.4|8857.5|529
1611149400000|2021-01-20 13:30:00|8860.4|8859.5|8860|8859.1|8860.7|8859.8|8858.6|8857.7|608
1611149700000|2021-01-20 13:35:00|8860.1|8859.2|8860.8|8859.9|8861.3|8860.2|8858.2|8857.3|541
1611150000000|2021-01-20 13:40:00|8860.9|8860|8857.2|8856.3|8861|8860|8855.9|8855|540
1611150300000|2021-01-20 13:45:00|8857.3|8856.4|8854.7|8853.8|8857.4|8856.5|8854.4|8853.5|493
1611150600000|2021-01-20 13:50:00|8854.6|8853.7|8856|8855.1|8857.5|8856.6|8854.6|8853.5|450
1611150900000|2021-01-20 13:55:00|8855.8|8854.9|8855.5|8854.6|8857.8|8856.9|8855.3|8854.1|452
1611151200000|2021-01-20 14:00:00|8855.4|8854.5|8856.5|8855.6|8856.7|8855.8|8852.2|8851.3|775
1611151500000|2021-01-20 14:05:00|8856.3|8855.4|8856.1|8855.2|8856.9|8856|8853.6|8852.7|493
1611151800000|2021-01-20 14:10:00|8856.2|8855.3|8857.4|8856.5|8859.3|8858.4|8855.6|8854.4|497
1611152100000|2021-01-20 14:15:00|8857.5|8856.6|8856.9|8856|8860.4|8859.2|8856.6|8855.5|500
1611152400000|2021-01-20 14:20:00|8857|8856.1|8853.9|8853|8857.7|8856.3|8852.8|8851.9|588
1611152700000|2021-01-20 14:25:00|8853.8|8852.9|8855.8|8854.9|8857.1|8856.2|8853.1|8852.2|675
1611153000000|2021-01-20 14:30:00|8855.5|8854.6|8852.1|8851.2|8856|8854.6|8851.8|8850.9|810
1611153300000|2021-01-20 14:35:00|8852|8851.1|8853.8|8852.9|8856.5|8855.6|8851.9|8851|860
1611153600000|2021-01-20 14:40:00|8853.9|8853|8852.8|8851.9|8855.2|8854.3|8852.5|8851.6|737
1611153900000|2021-01-20 14:45:00|8853|8852.1|8854.5|8853.6|8856.5|8855.6|8852.7|8851.7|572
1611154200000|2021-01-20 14:50:00|8854.6|8853.7|8849.7|8848.8|8856.4|8855.2|8847|8846.1|1004
1611154500000|2021-01-20 14:55:00|8849.6|8848.7|8859.3|8857.8|8860.4|8858.9|8849.2|8848.1|1052
1611154800000|2021-01-20 15:00:00|8859.1|8857.6|8858.1|8857.2|8860.4|8859.2|8856.6|8855.5|976
1611155100000|2021-01-20 15:05:00|8857.8|8856.9|8858.1|8856.6|8859.3|8858.4|8856.6|8855.6|873
1611155400000|2021-01-20 15:10:00|8858|8856.5|8857.5|8856.6|8861.8|8860.9|8857.3|8856.4|874
1611155700000|2021-01-20 15:15:00|8857.4|8856.5|8862.3|8860.8|8862.6|8861.7|8857.2|8856.3|1050
1611156000000|2021-01-20 15:20:00|8862.4|8860.9|8873.9|8873|8874.6|8873.7|8861.7|8860.7|959
1611156300000|2021-01-20 15:25:00|8873.8|8872.9|8868.4|8867.5|8875.6|8874.7|8868.3|8867.2|727
1611156600000|2021-01-20 15:30:00|8868.5|8867.6|8866.3|8865.4|8869.9|8868.7|8865.2|8864.2|859
1611156900000|2021-01-20 15:35:00|8866.4|8865.5|8868.3|8867.4|8868.8|8867.6|8864.3|8863.4|703
1611157200000|2021-01-20 15:40:00|8868.5|8867.6|8873.8|8872.9|8874|8873.1|8867.6|8866.7|812
1611157500000|2021-01-20 15:45:00|8873.9|8873|8873.5|8872|8874.9|8874|8871.1|8870.2|943
1611157800000|2021-01-20 15:50:00|8874|8872.6|8881.1|8880.2|8882.8|8881.9|8871.9|8870.7|1016
1611158100000|2021-01-20 15:55:00|8881|8880.1|8880.3|8879.4|8882.7|8881.8|8878.9|8877.9|978
1611158400000|2021-01-20 16:00:00|8880.2|8879.3|8875.9|8875|8880.7|8879.8|8874|8873|939
1611158700000|2021-01-20 16:05:00|8875.8|8874.9|8875.4|8874.5|8879.7|8878.8|8874.4|8873.5|701
1611159000000|2021-01-20 16:10:00|8875.8|8874.3|8875.4|8874.5|8876.6|8875.7|8874.5|8873.6|532
1611159300000|2021-01-20 16:15:00|8875.3|8874.4|8872.5|8871.6|8876|8875|8872.1|8871.2|603
1611159600000|2021-01-20 16:20:00|8872.6|8871.7|8872.5|8871.6|8874.7|8873.5|8872.4|8871|578
1611159900000|2021-01-20 16:25:00|8872.4|8871.5|8870.8|8869.9|8873.8|8872.5|8869.7|8868.7|511
1611160200000|2021-01-20 16:30:00|8870.3|8869.4|8870.9|8870|8871|8870.1|8867.7|8866.8|559
1611160500000|2021-01-20 16:35:00|8870.8|8869.9|8870.4|8869.5|8871.7|8870.8|8868.4|8867.5|466
1611160800000|2021-01-20 16:40:00|8870.8|8869.3|8867.2|8866.3|8871.3|8870.4|8866.7|8865.8|513
1611161100000|2021-01-20 16:45:00|8867.1|8866.2|8867.3|8866.4|8868.7|8867.8|8866.2|8864.9|454
1611161400000|2021-01-20 16:50:00|8867.6|8866.1|8871.6|8870.7|8871.7|8870.8|8867.4|8865.9|569
1611161700000|2021-01-20 16:55:00|8871.7|8870.8|8866.6|8865.7|8872.2|8871.3|8865.9|8864.8|517
1611162000000|2021-01-20 17:00:00|8866.4|8865.5|8868|8867.1|8869.9|8869|8866.4|8865.5|540
1611162300000|2021-01-20 17:05:00|8868.1|8867.2|8873.9|8872.4|8874.3|8873.4|8867.9|8867|398
1611162600000|2021-01-20 17:10:00|8874.1|8872.6|8875.1|8874.2|8875.5|8874.6|8872.6|8871.2|563
1611162900000|2021-01-20 17:15:00|8875|8874.1|8875.1|8874.2|8875.7|8874.6|8874.1|8873.2|418
1611163200000|2021-01-20 17:20:00|8875.2|8874.3|8873.2|8872.3|8875.2|8874.3|8871.9|8871|432
1611163500000|2021-01-20 17:25:00|8873.5|8872.6|8873.3|8872.4|8875.1|8874.2|8872.4|8871.5|446
1611163800000|2021-01-20 17:30:00|8873.2|8872.3|8873|8872.1|8874.1|8873.2|8871.6|8870.5|500
1611164100000|2021-01-20 17:35:00|8872.9|8872|8870.5|8869.6|8873.2|8872.1|8868.2|8867.3|520
1611164400000|2021-01-20 17:40:00|8870.3|8869.4|8868.9|8868|8872|8871.1|8868.6|8867.7|335
1611164700000|2021-01-20 17:45:00|8869|8868.1|8870.6|8869.7|8870.7|8869.8|8868.5|8867.6|312
1611165000000|2021-01-20 17:50:00|8870.7|8869.8|8872.6|8871.7|8872.7|8871.8|8870.1|8869|354
1611165300000|2021-01-20 17:55:00|8872.7|8871.8|8874.9|8874|8875.3|8874.4|8871.9|8870.8|455
1611165600000|2021-01-20 18:00:00|8874.8|8873.9|8874.6|8873.7|8875|8874.1|8872.9|8872|459
1611165900000|2021-01-20 18:05:00|8874.8|8873.9|8875.5|8874|8878.3|8877.4|8874.8|8873.9|426
1611166200000|2021-01-20 18:10:00|8875.6|8874.1|8874.9|8874|8875.9|8874.6|8872.6|8871.5|356
1611166500000|2021-01-20 18:15:00|8874.8|8873.9|8873.6|8872.7|8875.8|8874.9|8873.5|8872.6|255
1611166800000|2021-01-20 18:20:00|8873.5|8872.6|8874.4|8873.5|8875.6|8874.7|8873|8872.1|284
1611167100000|2021-01-20 18:25:00|8874.6|8873.7|8874.5|8873.6|8875.2|8874.2|8873.4|8872.3|257
1611167400000|2021-01-20 18:30:00|8874.4|8873.5|8874.7|8873.8|8875.7|8874.8|8874.2|8873.3|272
1611167700000|2021-01-20 18:35:00|8874.6|8873.7|8875.6|8874.7|8876.4|8875.5|8874.3|8873.2|376
1611168000000|2021-01-20 18:40:00|8875.7|8874.8|8876.3|8875.4|8877|8875.9|8874.2|8873.3|343
1611168300000|2021-01-20 18:45:00|8876.4|8875.5|8876.2|8875.3|8876.7|8875.8|8875.8|8874.9|180
1611168600000|2021-01-20 18:50:00|8876.3|8875.4|8875.9|8875|8876.6|8875.7|8875.1|8874.2|282
1611168900000|2021-01-20 18:55:00|8875.8|8874.9|8873.4|8872.5|8875.9|8875|8873.4|8872.5|260
1611169200000|2021-01-20 19:00:00|8873.5|8872.6|8873.9|8873|8874.4|8873.5|8873.2|8872.3|269
1611169500000|2021-01-20 19:05:00|8873.7|8872.8|8872.4|8871.5|8874.3|8873.4|8871.5|8870.6|245
1611169800000|2021-01-20 19:10:00|8872.8|8871.3|8874.5|8873.6|8875.4|8874.5|8872.8|8871.3|246
1611170100000|2021-01-20 19:15:00|8874.4|8873.5|8872.7|8871.8|8874.6|8873.7|8872.5|8871.6|297
1611170400000|2021-01-20 19:20:00|8872.6|8871.7|8872.8|8871.9|8873.5|8872.6|8871.7|8870.8|306
1611170700000|2021-01-20 19:25:00|8872.7|8871.8|8871.6|8870.7|8873.2|8872.3|8871|8870.1|228
1611171000000|2021-01-20 19:30:00|8871.7|8870.8|8871.7|8870.8|8872.8|8871.8|8871.4|8870.5|299
1611171300000|2021-01-20 19:35:00|8871.6|8870.7|8872.7|8871.8|8872.9|8872|8871.5|8870.6|244
1611171600000|2021-01-20 19:40:00|8872.4|8871.5|8872.3|8871.4|8874.1|8873.2|8872|8871|229
1611171900000|2021-01-20 19:45:00|8872.5|8871.6|8871.7|8870.8|8873.2|8872.3|8871.5|8870.6|198
1611172200000|2021-01-20 19:50:00|8871.6|8870.7|8872.8|8871.9|8873.1|8872.2|8871.6|8870.7|289
1611172500000|2021-01-20 19:55:00|8872.9|8872|8873.7|8872.8|8874.3|8873.4|8872.9|8872|456
1611172800000|2021-01-20 20:00:00|8873.8|8872.9|8873.2|8872.3|8874.2|8873.3|8872.7|8871.8|254
1611173100000|2021-01-20 20:05:00|8873.1|8872.2|8871.3|8870.4|8873.2|8872.3|8871.2|8870.1|297
1611173400000|2021-01-20 20:10:00|8871.4|8870.5|8870|8869.1|8871.6|8870.5|8869.8|8868.9|247
1611173700000|2021-01-20 20:15:00|8869.9|8869|8870.2|8869.3|8871.1|8870.2|8869.4|8868.5|251
1611174000000|2021-01-20 20:20:00|8870.3|8869.4|8870.6|8869.7|8870.7|8869.8|8869.2|8868.3|148
1611174300000|2021-01-20 20:25:00|8870.4|8869.5|8867.3|8866.4|8870.4|8869.5|8867.3|8866|273
1611174600000|2021-01-20 20:30:00|8867.4|8866.5|8866.7|8865.8|8868.2|8867.3|8866.6|8865.7|392
1611174900000|2021-01-20 20:35:00|8866.8|8865.9|8868.2|8867.3|8868.7|8867.5|8866.6|8865.6|300
1611175200000|2021-01-20 20:40:00|8868.3|8867.4|8866.8|8865.9|8868.9|8867.9|8865.6|8864.7|448
1611175500000|2021-01-20 20:45:00|8867|8866.1|8866.6|8865.7|8867.5|8866.6|8865.6|8864.7|273
1611175800000|2021-01-20 20:50:00|8866.7|8865.8|8866.2|8865.3|8867.6|8866.5|8865.6|8864.5|365
1611176100000|2021-01-20 20:55:00|8866.1|8865.2|8865.1|8864.2|8866.3|8865.4|8863.8|8862.9|519
1611176400000|2021-01-20 21:00:00|8865|8864.1|8865.6|8864.7|8867.3|8866.1|8864.3|8863.4|450
1611176700000|2021-01-20 21:05:00|8865.3|8864.4|8865.3|8864.4|8866.3|8865.4|8864.7|8863.8|286
1611177000000|2021-01-20 21:10:00|8865.2|8864.3|8863.2|8862.3|8865.6|8864.4|8863.1|8862.2|167
1611177300000|2021-01-20 21:15:00|8863.3|8862.4|8864.5|8863|8865.9|8864.9|8862.8|8861.6|189
1611177600000|2021-01-20 21:20:00|8864.3|8862.8|8864.5|8863|8864.9|8863.7|8863.7|8862.6|144
1611177900000|2021-01-20 21:25:00|8864.1|8863.2|8866.3|8865.4|8866.6|8865.6|8864.1|8862.9|234
1611178200000|2021-01-20 21:30:00|8866.6|8865.1|8866.8|8865.9|8867.6|8866.4|8865.7|8864.5|239
1611178500000|2021-01-20 21:35:00|8866.7|8865.8|8865.8|8864.3|8867|8866.1|8865.3|8864.2|189
1611178800000|2021-01-20 21:40:00|8865.9|8864.4|8864.5|8863.6|8866.1|8864.9|8864.5|8863.3|214
1611179100000|2021-01-20 21:45:00|8864.6|8863.7|8866.2|8864.7|8866.4|8864.9|8864.4|8863.1|159
1611179400000|2021-01-20 21:50:00|8866|8864.5|8863.8|8862.3|8866.2|8864.8|8863.3|8861.8|242
1611179700000|2021-01-20 21:55:00|8863.7|8862.2|8870.6|8858.6|8872.8|8863|8862.6|8856.8|417
1611180000000|2021-01-20 22:00:00|8868.8|8859.4|8866.6|8858.3|8871.8|8859.8|8865.4|8856.9|84
1611180300000|2021-01-20 22:05:00|8866.5|8858.2|8871.1|8861.6|8871.8|8863.3|8864.9|8857.1|210
1611180600000|2021-01-20 22:10:00|8871|8862.4|8871.2|8860.5|8872.1|8863.1|8867.4|8858.9|220
1611180900000|2021-01-20 22:15:00|8869.8|8860.4|8871.5|8861.1|8872.2|8865.3|8867.4|8859.5|235
1611181200000|2021-01-20 22:20:00|8871.6|8861.3|8870.4|8861.2|8871.8|8863.3|8868.6|8859|213
1611181500000|2021-01-20 22:25:00|8870.3|8860.8|8870.3|8861|8870.7|8862.1|8868.8|8859.5|187
1611181800000|2021-01-20 22:30:00|8870.2|8860.5|8868.7|8860.3|8871|8861.7|8867.2|8858.6|320
1611182100000|2021-01-20 22:35:00|8868.8|8860.4|8871.6|8861|8872.3|8862.6|8868|8859.9|293
1611182400000|2021-01-20 22:40:00|8871.9|8860.9|8870.7|8863.3|8872|8863.9|8868.6|8860.7|235
1611182700000|2021-01-20 22:45:00|8871.1|8863.2|8871.3|8863.7|8872|8866.2|8868.9|8861.6|294
1611183000000|2021-01-20 22:50:00|8871.2|8863.8|8871.3|8866.2|8872.1|8868.3|8868.8|8861.3|502
1611183300000|2021-01-20 22:55:00|8871.2|8866.3|8872|8865.6|8872.5|8868.4|8870.4|8864.5|376
1611183600000|2021-01-20 23:00:00|8871.7|8865.7|8869.7|8868.2|8874.3|8869.9|8869.7|8865.7|770
1611183900000|2021-01-20 23:05:00|8869.5|8868|8868.1|8865.8|8869.8|8868.3|8866.8|8865.3|357
1611184200000|2021-01-20 23:10:00|8868.2|8865.7|8864|8862.5|8868.3|8866.2|8863.5|8862|420
1611184500000|2021-01-20 23:15:00|8863.8|8862.3|8864.5|8863|8864.8|8863.3|8862.5|8861|374
1611184800000|2021-01-20 23:20:00|8864.6|8863.1|8863.1|8861.6|8864.7|8863.2|8862.6|8861.1|227
1611185100000|2021-01-20 23:25:00|8863.2|8861.7|8863.4|8861.9|8864.1|8862.6|8863|8861.5|259
1611185400000|2021-01-20 23:30:00|8863.5|8862|8863.2|8861.7|8864.4|8863.2|8863|8861.5|307
1611185700000|2021-01-20 23:35:00|8863.3|8861.8|8862.3|8860.8|8863.3|8861.9|8862|8860.6|343
1611186000000|2021-01-20 23:40:00|8862.4|8860.9|8862.3|8860.8|8862.9|8861.4|8861.5|8860|274
1611186300000|2021-01-20 23:45:00|8862.4|8860.9|8863.8|8862.3|8864|8862.5|8862.2|8860.7|204
1611186600000|2021-01-20 23:50:00|8863.9|8862.4|8863.6|8862.1|8864.3|8863.1|8863.5|8862|191
1611186900000|2021-01-20 23:55:00|8863.5|8862|8865.2|8863.7|8865.5|8864|8863.5|8862|306
1611187200000|2021-01-21 00:00:00|8865.1|8863.6|8865.5|8864|8867|8865.5|8864.6|8863.1|474
1611187500000|2021-01-21 00:05:00|8865.4|8863.9|8865|8863.5|8866.9|8865.4|8863.8|8862.3|384
1611187800000|2021-01-21 00:10:00|8864.9|8863.4|8865.2|8863.7|8865.5|8864|8864.8|8863.3|225
1611188100000|2021-01-21 00:15:00|8865.1|8863.6|8865.6|8864.7|8865.8|8864.7|8864.9|8863.4|244
1611188400000|2021-01-21 00:20:00|8865.8|8864.3|8865.4|8863.9|8866.6|8865.1|8865|8863.7|293
1611188700000|2021-01-21 00:25:00|8865.3|8863.8|8866.2|8864.7|8866.4|8865.2|8865.1|8863.8|230
1611189000000|2021-01-21 00:30:00|8866|8864.5|8866.1|8864.6|8866.7|8865.5|8864.6|8863.4|290
1611189300000|2021-01-21 00:35:00|8865.9|8864.4|8864.7|8863.2|8865.9|8864.6|8864.3|8863|277
1611189600000|2021-01-21 00:40:00|8864.8|8863.3|8864.2|8862.7|8865.5|8864|8863.7|8862.3|307
1611189900000|2021-01-21 00:45:00|8864.5|8863|8864.9|8863.4|8865.2|8864|8864.2|8862.8|195
1611190200000|2021-01-21 00:50:00|8864.8|8863.3|8864.7|8863.2|8865.7|8864.6|8864|8862.8|299
1611190500000|2021-01-21 00:55:00|8864.6|8863.1|8865.2|8863.7|8865.7|8864.7|8863.6|8862.3|329
1611190800000|2021-01-21 01:00:00|8865|8863.5|8864.9|8864|8865.9|8864.9|8863.8|8862.3|491
1611191100000|2021-01-21 01:05:00|8865|8864.1|8867.4|8865.9|8868.2|8866.9|8864.8|8863.7|568
1611191400000|2021-01-21 01:10:00|8867.3|8865.8|8866.5|8865|8867.9|8866.6|8865.6|8864.3|512
1611191700000|2021-01-21 01:15:00|8866.6|8865.1|8867.4|8865.9|8867.9|8866.6|8865.7|8864.5|459
1611192000000|2021-01-21 01:20:00|8867.5|8866|8866.2|8864.7|8868|8866.5|8865.8|8864.4|355
1611192300000|2021-01-21 01:25:00|8866.1|8864.6|8867.7|8866.2|8867.9|8866.4|8866|8864.5|338
1611192600000|2021-01-21 01:30:00|8867.8|8866.3|8868.4|8866.9|8868.8|8867.5|8867.4|8865.9|316
1611192900000|2021-01-21 01:35:00|8868.5|8867|8868.6|8867.1|8868.7|8867.3|8867.4|8866.1|233
1611193200000|2021-01-21 01:40:00|8868.5|8867|8867.6|8866.1|8868.8|8867.3|8867.4|8865.9|360
1611193500000|2021-01-21 01:45:00|8867.2|8866.3|8867.9|8866.4|8868.8|8867.3|8867|8865.6|384
1611193800000|2021-01-21 01:50:00|8867.8|8866.3|8868.5|8867|8868.8|8867.5|8867|8865.8|322
1611194100000|2021-01-21 01:55:00|8868.6|8867.1|8867.6|8866.1|8868.9|8867.9|8866.8|8865.3|296
1611194400000|2021-01-21 02:00:00|8867.7|8866.2|8866.8|8865.3|8868|8866.5|8865.9|8864.9|262
1611194700000|2021-01-21 02:05:00|8866.7|8865.2|8868.4|8866.9|8869.2|8867.7|8866.6|8865.1|276
1611195000000|2021-01-21 02:10:00|8868.3|8866.8|8869|8867.5|8869.3|8867.8|8868.1|8866.8|187
1611195300000|2021-01-21 02:15:00|8868.9|8867.4|8869.2|8867.7|8869.9|8868.6|8868|8867|275
1611195600000|2021-01-21 02:20:00|8869.1|8867.6|8868.9|8867.4|8869.9|8868.4|8868.4|8867.2|189
1611195900000|2021-01-21 02:25:00|8868.7|8867.8|8868.7|8867.2|8869.5|8868.2|8868.1|8866.9|214
1611196200000|2021-01-21 02:30:00|8868.8|8867.3|8867|8865.5|8869.2|8867.7|8866|8864.7|360
1611196500000|2021-01-21 02:35:00|8866.8|8865.3|8864.4|8862.9|8867.3|8865.8|8863.9|8862.7|324
1611196800000|2021-01-21 02:40:00|8864.3|8862.8|8863.7|8862.2|8865.1|8863.6|8863.2|8861.7|410
1611197100000|2021-01-21 02:45:00|8863.8|8862.3|8866.6|8865.1|8867.3|8865.8|8863.3|8862|401
1611197400000|2021-01-21 02:50:00|8866.5|8865|8867.7|8866.2|8868|8866.5|8865.9|8864.4|403
1611197700000|2021-01-21 02:55:00|8867.6|8866.1|8863|8861.5|8867.7|8866.2|8862.6|8861.1|453
1611198000000|2021-01-21 03:00:00|8862.9|8861.4|8864.4|8863.5|8865.5|8864.3|8862.8|8861.3|365
1611198300000|2021-01-21 03:05:00|8864.3|8863.4|8865.8|8864.3|8866.1|8864.6|8864.3|8863.1|274
1611198600000|2021-01-21 03:10:00|8865.4|8863.9|8866|8864.5|8866.6|8865.1|8865.2|8863.7|341
1611198900000|2021-01-21 03:15:00|8866.1|8864.6|8865|8863.5|8866.4|8865.1|8864|8862.8|260
1611199200000|2021-01-21 03:20:00|8865.1|8863.6|8865.7|8864.2|8865.9|8864.7|8864.2|8862.9|250
1611199500000|2021-01-21 03:25:00|8865.8|8864.3|8866.3|8864.8|8866.9|8865.4|8865.7|8864.3|253
1611199800000|2021-01-21 03:30:00|8866.5|8865|8866.1|8864.6|8867.5|8866.4|8865.9|8864.4|282
1611200100000|2021-01-21 03:35:00|8866.2|8864.7|8866.1|8864.6|8866.6|8865.6|8865.6|8864.1|241
1611200400000|2021-01-21 03:40:00|8866.2|8864.7|8866.2|8864.7|8866.9|8865.4|8865.8|8864.4|248
1611200700000|2021-01-21 03:45:00|8866.3|8864.8|8867.5|8866|8867.5|8866|8866.3|8864.8|186
1611201000000|2021-01-21 03:50:00|8867.4|8865.9|8866.5|8865|8867.6|8866.2|8866.4|8864.9|224
1611201300000|2021-01-21 03:55:00|8866.6|8865.1|8866.6|8865.1|8867.3|8865.8|8865.8|8864.3|211
1611201600000|2021-01-21 04:00:00|8866.7|8865.2|8866.6|8865.1|8866.8|8865.3|8865.5|8864|225
1611201900000|2021-01-21 04:05:00|8866.7|8865.2|8867.2|8865.7|8867.6|8866.1|8866.3|8864.8|154
1611202200000|2021-01-21 04:10:00|8867.3|8865.8|8868|8866.5|8868.3|8866.8|8867.2|8865.7|123
1611202500000|2021-01-21 04:15:00|8868.1|8866.6|8868.3|8866.8|8868.5|8867|8867.6|8866.1|218
1611202800000|2021-01-21 04:20:00|8868.2|8866.7|8867.6|8866.1|8868.3|8866.8|8866.9|8865.7|172
1611203100000|2021-01-21 04:25:00|8867.5|8866|8865.8|8864.3|8867.6|8866.4|8865.1|8864|226
1611203400000|2021-01-21 04:30:00|8865.7|8864.2|8864.9|8863.4|8866.1|8864.7|8864.4|8862.9|234
1611203700000|2021-01-21 04:35:00|8864.8|8863.3|8864.7|8863.2|8865.6|8864.3|8864.6|8863.1|206
1611204000000|2021-01-21 04:40:00|8864.6|8863.1|8863.9|8863|8865.3|8864.1|8863.8|8862.6|225
1611204300000|2021-01-21 04:45:00|8864|8863.1|8864.9|8863.4|8865.1|8863.6|8863.6|8862.5|234
1611204600000|2021-01-21 04:50:00|8865|8863.5|8865|8863.5|8865.6|8864.1|8864|8862.5|154
1611204900000|2021-01-21 04:55:00|8865.1|8863.6|8865.3|8863.8|8865.8|8864.6|8864.8|8863.3|180
1611205200000|2021-01-21 05:00:00|8865.4|8863.9|8866.3|8865.4|8866.9|8865.5|8865.3|8863.8|327
1611205500000|2021-01-21 05:05:00|8866.4|8865.5|8865.6|8864.1|8867.1|8865.9|8865.1|8864|229
1611205800000|2021-01-21 05:10:00|8865.5|8864|8865|8864.1|8865.9|8864.7|8864.9|8863.7|278
1611206100000|2021-01-21 05:15:00|8864.9|8863.4|8864.7|8863.2|8865.3|8864.1|8864.1|8862.8|243
1611206400000|2021-01-21 05:20:00|8864.6|8863.1|8865.6|8864.7|8866.3|8864.8|8864.6|8863.1|174
1611206700000|2021-01-21 05:25:00|8865.7|8864.8|8866.1|8864.6|8866.4|8865.3|8865.2|8863.8|225
1611207000000|2021-01-21 05:30:00|8866|8864.5|8864.8|8863.3|8866.8|8865.3|8863.7|8862.5|285
1611207300000|2021-01-21 05:35:00|8864.7|8863.2|8866.7|8865.2|8867|8865.6|8864.2|8863|346
1611207600000|2021-01-21 05:40:00|8866.8|8865.3|8865.9|8865|8867.2|8865.7|8865.6|8864.2|244
1611207900000|2021-01-21 05:45:00|8866|8865.1|8865.1|8863.6|8866.3|8865.1|8864.8|8863.5|263
1611208200000|2021-01-21 05:50:00|8865|8863.5|8862.4|8861.5|8865.5|8864|8862.1|8860.9|331
1611208500000|2021-01-21 05:55:00|8862.3|8861.4|8861.6|8860.1|8862.7|8861.6|8861.2|8859.9|275
1611208800000|2021-01-21 06:00:00|8861.7|8860.2|8860.6|8859.7|8862.2|8861|8860.3|8859.2|335
1611209100000|2021-01-21 06:05:00|8860.5|8859.6|8856|8854.5|8861|8859.9|8855.8|8854.4|404
1611209400000|2021-01-21 06:10:00|8855.9|8854.4|8857.1|8855.6|8859.8|8858.4|8855.9|8854.4|296
1611209700000|2021-01-21 06:15:00|8857.3|8855.8|8857.7|8856.2|8857.8|8856.6|8856.4|8855|273
1611210000000|2021-01-21 06:20:00|8857.9|8856.4|8854.8|8853.3|8859|8857.6|8854.1|8852.8|290
1611210300000|2021-01-21 06:25:00|8854.7|8853.2|8854.6|8853.1|8855.3|8854|8853.7|8852.4|352
1611210600000|2021-01-21 06:30:00|8854.5|8853|8855.1|8853.6|8855.3|8854.1|8854.1|8852.6|302
1611210900000|2021-01-21 06:35:00|8855|8853.5|8854.4|8852.9|8855.1|8853.8|8853.1|8851.7|257
1611211200000|2021-01-21 06:40:00|8854.3|8852.8|8854.2|8852.7|8856.1|8854.6|8852.8|8851.7|440
1611211500000|2021-01-21 06:45:00|8853.9|8853|8855.3|8853.8|8855.7|8854.6|8853.7|8852.6|275
1611211800000|2021-01-21 06:50:00|8855.4|8853.9|8852.4|8851.5|8855.6|8854.5|8851.9|8851|274
1611212100000|2021-01-21 06:55:00|8852.5|8851.6|8850.5|8849|8853|8851.8|8850.3|8848.8|253
1611212400000|2021-01-21 07:00:00|8850.3|8849.4|8850.9|8850|8851|8850|8848.1|8847.2|393
1611212700000|2021-01-21 07:05:00|8851|8850.1|8852.3|8850.8|8853.4|8852.5|8850.7|8849.6|349
1611213000000|2021-01-21 07:10:00|8852.4|8850.9|8853.9|8853|8855.5|8854.3|8852|8850.5|349
1611213300000|2021-01-21 07:15:00|8854|8853.1|8853.3|8851.8|8854.9|8853.8|8852.4|8851.3|397
1611213600000|2021-01-21 07:20:00|8853.4|8851.9|8856.3|8855.4|8856.7|8855.4|8852.8|8851.3|501
1611213900000|2021-01-21 07:25:00|8856.7|8855.2|8857.1|8855.6|8859.7|8858.5|8855.5|8854.3|476
1611214200000|2021-01-21 07:30:00|8857|8855.5|8853.8|8852.9|8857.2|8855.8|8853.6|8852.7|376
1611214500000|2021-01-21 07:35:00|8853.7|8852.8|8852.4|8851.5|8854.5|8853.6|8850.4|8849.5|619
1611214800000|2021-01-21 07:40:00|8852.6|8851.7|8854.4|8853.5|8857|8855.9|8852.3|8851.1|412
1611215100000|2021-01-21 07:45:00|8854.5|8853.6|8854.5|8853|8855.7|8854.8|8853.2|8852|491
1611215400000|2021-01-21 07:50:00|8853.9|8853.2|8851.6|8850.7|8854.9|8853.8|8850.9|8850|479
1611215700000|2021-01-21 07:55:00|8851.5|8850.6|8849.2|8847.7|8853.4|8852.5|8849|8847.6|839
1611216000000|2021-01-21 08:00:00|8849.1|8847.6|8851.4|8850.5|8851.8|8850.8|8848.6|8847.3|777
1611216300000|2021-01-21 08:05:00|8851.5|8850.6|8853.6|8852.7|8854.2|8853|8849.7|8848.8|495
1611216600000|2021-01-21 08:10:00|8853.7|8852.8|8851.8|8850.9|8854.4|8853.5|8851.7|8850.8|567
1611216900000|2021-01-21 08:15:00|8851.9|8851|8848.7|8847.2|8851.9|8851|8848.6|8847.1|544
1611217200000|2021-01-21 08:20:00|8848.8|8847.3|8845.7|8844.8|8849.3|8848.1|8843.7|8842.6|638
1611217500000|2021-01-21 08:25:00|8845.5|8844.6|8842.4|8841.5|8846.5|8845.4|8842.2|8841.1|480
1611217800000|2021-01-21 08:30:00|8842.3|8841.4|8842|8841.1|8842.7|8841.7|8840.6|8839.7|467
1611218100000|2021-01-21 08:35:00|8842.2|8841.3|8836.1|8835.2|8842.8|8841.9|8835.9|8835|730
1611218400000|2021-01-21 08:40:00|8836|8835.1|8835.2|8834.3|8836.8|8835.9|8833.7|8832.7|810
1611218700000|2021-01-21 08:45:00|8835.1|8834.2|8842.2|8840.7|8842.2|8841.2|8832.8|8831.8|891
1611219000000|2021-01-21 08:50:00|8842|8841.1|8843.1|8842.2|8845.6|8844.7|8840.4|8839.3|678
1611219300000|2021-01-21 08:55:00|8843|8842.1|8836.9|8835.4|8844.2|8843.3|8835.8|8834.6|706
1611219600000|2021-01-21 09:00:00|8837.3|8835.8|8837.7|8836.8|8839.2|8837.6|8833.1|8831.9|1024
1611219900000|2021-01-21 09:05:00|8837.6|8836.7|8835.2|8833.7|8837.6|8836.7|8832.7|8831.7|649
1611220200000|2021-01-21 09:10:00|8835.1|8834.2|8831.8|8830.9|8835.4|8834.2|8830.5|8829.6|518
1611220500000|2021-01-21 09:15:00|8831.7|8830.8|8830.7|8829.8|8835.4|8834.5|8830.5|8829.2|648
1611220800000|2021-01-21 09:20:00|8831|8829.5|8831|8830.1|8833|8832.1|8830.3|8829.4|526
1611221100000|2021-01-21 09:25:00|8830.9|8830|8836.3|8835.4|8836.8|8835.5|8830.7|8829.8|652
1611221400000|2021-01-21 09:30:00|8836.5|8835.6|8836.4|8835.5|8837.7|8836.4|8834.8|8833.7|574
1611221700000|2021-01-21 09:35:00|8836.5|8835.6|8840.3|8839.4|8840.7|8839.7|8836.2|8835.1|548
1611222000000|2021-01-21 09:40:00|8840.2|8839.3|8838.5|8837.6|8840.2|8839.3|8837.8|8836.9|483
1611222300000|2021-01-21 09:45:00|8838.6|8837.7|8841.2|8840.3|8842.9|8842|8838.4|8837.5|586
1611222600000|2021-01-21 09:50:00|8841.3|8840.4|8839.3|8838.4|8844.1|8843|8839.1|8838.2|576
1611222900000|2021-01-21 09:55:00|8839.2|8838.3|8842.2|8840.7|8843.5|8842.2|8839.1|8838.2|492
1611223200000|2021-01-21 10:00:00|8842.1|8840.6|8846.2|8845.3|8846.5|8845.5|8840.6|8839.3|566
1611223500000|2021-01-21 10:05:00|8846.3|8845.4|8845.1|8843.6|8846.5|8845.4|8842.3|8841.2|484
1611223800000|2021-01-21 10:10:00|8845.3|8843.8|8845.3|8844.4|8846.1|8845|8843.4|8842.5|484
1611224100000|2021-01-21 10:15:00|8845.2|8844.3|8843.5|8842|8846.8|8845.8|8842.8|8841.7|505
1611224400000|2021-01-21 10:20:00|8843.6|8842.1|8846.3|8845.4|8846.6|8845.7|8842.5|8841.4|682
1611224700000|2021-01-21 10:25:00|8846.4|8845.5|8849.6|8848.1|8850.2|8849.2|8845.3|8844.4|702
1611225000000|2021-01-21 10:30:00|8849.4|8847.9|8846|8845.1|8850.4|8849|8844.7|8843.8|747
1611225300000|2021-01-21 10:35:00|8846.4|8845.5|8845.5|8844.6|8847.6|8846.7|8844.6|8843.7|480
1611225600000|2021-01-21 10:40:00|8845.6|8844.7|8845.1|8844.2|8848.2|8847.3|8844.5|8843.6|543
1611225900000|2021-01-21 10:45:00|8845|8844.1|8845.6|8844.1|8846.7|8845.8|8842.4|8841.5|476
1611226200000|2021-01-21 10:50:00|8845.7|8844.2|8844.7|8843.8|8847.2|8845.9|8844|8843.1|462
1611226500000|2021-01-21 10:55:00|8844.6|8843.7|8840.8|8839.3|8845.9|8845|8840.1|8838.9|509
1611226800000|2021-01-21 11:00:00|8840.7|8839.2|8837.9|8837|8841.7|8840.6|8837.4|8836.5|602
1611227100000|2021-01-21 11:05:00|8838|8837.1|8844|8842.5|8844.6|8843.4|8837.4|8836.5|436
1611227400000|2021-01-21 11:10:00|8843.9|8842.4|8848.1|8847.2|8848.5|8847.6|8842|8841.1|568
1611227700000|2021-01-21 11:15:00|8848.2|8847.3|8843.6|8842.7|8849.1|8848.1|8843.1|8842.2|517
1611228000000|2021-01-21 11:20:00|8843.5|8842.6|8846.7|8845.8|8847.3|8846|8842.9|8842|424
1611228300000|2021-01-21 11:25:00|8846.8|8845.9|8842.1|8841.2|8846.9|8846|8840.9|8840|412
1611228600000|2021-01-21 11:30:00|8842.4|8840.9|8843|8842.1|8843.8|8842.8|8840.9|8839.7|391
1611228900000|2021-01-21 11:35:00|8842.9|8842|8846|8844.5|8846.2|8844.9|8841.8|8840.9|407
1611229200000|2021-01-21 11:40:00|8846.1|8844.6|8843.8|8842.9|8846.7|8845.4|8842.2|8841.3|486
1611229500000|2021-01-21 11:45:00|8843.7|8842.8|8846.6|8845.1|8848.1|8847.2|8843.7|8842.6|445
1611229800000|2021-01-21 11:50:00|8846.7|8845.2|8846.6|8845.7|8847.7|8846.6|8845.1|8843.7|422
1611230100000|2021-01-21 11:55:00|8846.7|8845.8|8852|8850.5|8853.2|8851.7|8845.2|8844.3|736
1611230400000|2021-01-21 12:00:00|8851.7|8850.2|8850.3|8849.4|8853.5|8852.6|8848.5|8847.2|750
1611230700000|2021-01-21 12:05:00|8850.5|8849.6|8852.9|8852|8853.2|8852.1|8850.1|8849|455
1611231000000|2021-01-21 12:10:00|8852.8|8851.9|8851.2|8850.3|8854.8|8853.8|8850.6|8849.7|527
1611231300000|2021-01-21 12:15:00|8851|8850.1|8850.6|8849.7|8852.5|8851.6|8850|8849.1|468
1611231600000|2021-01-21 12:20:00|8850.5|8849.6|8849.8|8848.9|8851.1|8850|8847.9|8846.4|739
1611231900000|2021-01-21 12:25:00|8849.7|8848.8|8849.4|8847.9|8851.3|8850.2|8848.3|8847.1|620
1611232200000|2021-01-21 12:30:00|8849.3|8847.8|8848|8847.1|8849.6|8848.6|8847.1|8846|459
1611232500000|2021-01-21 12:35:00|8848.1|8847.2|8848.2|8846.7|8850.9|8850|8847.9|8846.5|538
1611232800000|2021-01-21 12:40:00|8848.1|8846.6|8857.2|8850.4|8857.4|8854.4|8847.9|8846.6|582
1611233100000|2021-01-21 12:45:00|8857|8849.9|8860.3|8858.8|8860.3|8858.8|8852.9|8848.3|817
1611233400000|2021-01-21 12:50:00|8860.4|8858.9|8857.8|8856.9|8860.6|8859.1|8856|8854.8|809
1611233700000|2021-01-21 12:55:00|8858|8857.1|8857.2|8855.7|8859.9|8858.7|8856.6|8855.7|745
1611234000000|2021-01-21 13:00:00|8857|8855.5|8859.9|8859|8860.1|8859.2|8856.3|8855.2|786
1611234300000|2021-01-21 13:05:00|8860|8859.1|8859.2|8857.7|8862.3|8861.4|8858.4|8857.5|776
1611234600000|2021-01-21 13:10:00|8859.3|8857.8|8862.7|8861.8|8865.3|8864.4|8858|8856.9|827
1611234900000|2021-01-21 13:15:00|8862.6|8861.7|8862.6|8861.7|8863.9|8862.9|8860.4|8859.5|624
1611235200000|2021-01-21 13:20:00|8862.8|8861.3|8863.2|8862.3|8865|8864.1|8861.2|8860|651
1611235500000|2021-01-21 13:25:00|8862.8|8861.9|8866.9|8863|8867.2|8864.7|8862.7|8861.6|588
1611235800000|2021-01-21 13:30:00|8866.3|8863.2|8858.4|8857.5|8867.1|8864.5|8857.8|8856.9|917
1611236100000|2021-01-21 13:35:00|8858.2|8857.3|8860.9|8859.4|8863|8861.9|8857.8|8856.9|1046
1611236400000|2021-01-21 13:40:00|8861|8859.5|8861.3|8859.8|8863.3|8862.3|8859.3|8858.1|1048
1611236700000|2021-01-21 13:45:00|8861|8860.1|8865.1|8863.6|8868.6|8867.7|8860.9|8859.6|1058
1611237000000|2021-01-21 13:50:00|8865|8863.5|8864.7|8863.8|8868.4|8866.9|8863.2|8862|1043
1611237300000|2021-01-21 13:55:00|8864.6|8863.7|8862.8|8861.3|8866.3|8865.4|8860.5|8859.6|996
1611237600000|2021-01-21 14:00:00|8862.9|8861.4|8860.8|8859.9|8864.1|8863.2|8860.4|8859.5|968
1611237900000|2021-01-21 14:05:00|8860.9|8860|8862.4|8860.9|8863.5|8862.5|8860.5|8859.5|870
1611238200000|2021-01-21 14:10:00|8862.6|8861.1|8851.2|8849.7|8862.6|8861.5|8851.2|8849.7|782
1611238500000|2021-01-21 14:15:00|8851.3|8849.8|8847.3|8846.4|8852|8850.9|8845.9|8845|849
1611238800000|2021-01-21 14:20:00|8847.4|8846.5|8849.1|8848.2|8853.5|8852.6|8847.2|8845.9|770
1611239100000|2021-01-21 14:25:00|8849|8848.1|8851.5|8850|8853.8|8852.9|8845.9|8844.9|923
1611239400000|2021-01-21 14:30:00|8851.6|8850.1|8855.3|8854.4|8855.6|8854.4|8850.4|8849.1|820
1611239700000|2021-01-21 14:35:00|8855.2|8854.3|8853.7|8852.2|8855.6|8854.5|8849.4|8848.5|895
1611240000000|2021-01-21 14:40:00|8853.6|8852.1|8850.9|8850|8854.5|8853.4|8850|8848.5|923
1611240300000|2021-01-21 14:45:00|8851.2|8849.7|8847.2|8846.3|8851.2|8849.9|8844.5|8843.4|831
1611240600000|2021-01-21 14:50:00|8847.3|8846.4|8848.9|8848|8850.7|8849.5|8846.6|8845.6|809
1611240900000|2021-01-21 14:55:00|8849|8848.1|8852|8850.5|8852.9|8852|8848.9|8848|876
1611241200000|2021-01-21 15:00:00|8851.9|8850.4|8850.1|8849.2|8855.3|8854.4|8848.7|8847.8|878
1611241500000|2021-01-21 15:05:00|8850|8849.1|8852.6|8851.1|8853.2|8852.3|8849.2|8848.3|683
1611241800000|2021-01-21 15:10:00|8852.7|8851.2|8860.8|8859.9|8861.1|8860.2|8852.2|8851.2|789
1611242100000|2021-01-21 15:15:00|8860.7|8859.8|8859.6|8858.1|8862.3|8861.3|8857.5|8856.6|678
1611242400000|2021-01-21 15:20:00|8859.5|8858|8859.8|8858.9|8860.5|8859.4|8858.2|8857|568
1611242700000|2021-01-21 15:25:00|8859.7|8858.8|8862.3|8860.8|8863|8861.6|8857.6|8856.7|805
1611243000000|2021-01-21 15:30:00|8862.4|8860.9|8861.5|8860.6|8863.7|8862.7|8861.2|8860.3|715
1611243300000|2021-01-21 15:35:00|8861.4|8860.5|8861.7|8860.8|8862.7|8861.4|8860.6|8859.7|649
1611243600000|2021-01-21 15:40:00|8861.3|8860.4|8857|8856.1|8861.6|8860.7|8855.9|8855|808
1611243900000|2021-01-21 15:45:00|8856.8|8855.9|8855|8854.1|8858.9|8858|8854.8|8853.9|656
1611244200000|2021-01-21 15:50:00|8855.1|8854.2|8859.8|8858.9|8861.5|8860.6|8852.3|8851.4|856
1611244500000|2021-01-21 15:55:00|8859.6|8858.7|8854.2|8853.3|8859.9|8859|8850.9|8850|1015
1611244800000|2021-01-21 16:00:00|8854.1|8853.2|8849.9|8849|8854.9|8854|8849.3|8848.4|888
1611245100000|2021-01-21 16:05:00|8850|8849.1|8850.6|8849.7|8851.8|8850.9|8847.8|8846.9|610
1611245400000|2021-01-21 16:10:00|8850.7|8849.8|8853.6|8852.7|8855.1|8854.2|8850.5|8849.6|563
1611245700000|2021-01-21 16:15:00|8853.7|8852.8|8848|8847.1|8853.7|8852.8|8847.1|8845.9|574
1611246000000|2021-01-21 16:20:00|8848.1|8847.2|8844|8843.1|8848.3|8847.2|8843.5|8842.6|539
1611246300000|2021-01-21 16:25:00|8844.2|8843.3|8848.2|8846.7|8848.7|8847.5|8843.3|8842.4|504
1611246600000|2021-01-21 16:30:00|8848.4|8846.9|8848.9|8848|8849.7|8848.8|8847.3|8846.1|575
1611246900000|2021-01-21 16:35:00|8849|8848.1|8851.2|8850.3|8851.8|8850.9|8848.1|8847.2|626
1611247200000|2021-01-21 16:40:00|8851.3|8850.4|8854.1|8853.2|8854.2|8853.3|8850.8|8849.9|459
1611247500000|2021-01-21 16:45:00|8853.9|8853|8851.4|8850.5|8855.1|8854.2|8850.7|8849.7|477
1611247800000|2021-01-21 16:50:00|8851.3|8850.4|8849.8|8848.9|8851.8|8850.9|8849.6|8848.7|369
1611248100000|2021-01-21 16:55:00|8849.7|8848.8|8850.9|8850|8851|8850.1|8848.2|8847.3|432
1611248400000|2021-01-21 17:00:00|8850.8|8849.9|8850.2|8849.3|8851.3|8850.4|8848.8|8847.9|478
1611248700000|2021-01-21 17:05:00|8850.4|8849.5|8851.7|8850.8|8852.8|8851.9|8849.8|8848.9|373
1611249000000|2021-01-21 17:10:00|8851.6|8850.7|8853.8|8852.9|8854.4|8853.4|8851.6|8850.6|365
1611249300000|2021-01-21 17:15:00|8854|8853.1|8853.2|8851.7|8854.8|8853.5|8851.9|8851|538
1611249600000|2021-01-21 17:20:00|8853.3|8851.8|8856.3|8855.4|8856.5|8855.6|8853|8851.7|467
1611249900000|2021-01-21 17:25:00|8856.2|8855.3|8856.7|8855.2|8857.1|8856.2|8854.5|8853.6|459
1611250200000|2021-01-21 17:30:00|8856.8|8855.3|8856.7|8855.8|8857.3|8856.4|8855.6|8854.5|477
1611250500000|2021-01-21 17:35:00|8856.8|8855.9|8859.3|8858.4|8860|8859.1|8856.4|8855.5|418
1611250800000|2021-01-21 17:40:00|8859.2|8858.3|8857.9|8857|8859.9|8858.9|8857.7|8856.8|315
1611251100000|2021-01-21 17:45:00|8857.8|8856.9|8858.3|8857.4|8859.5|8858.6|8857.5|8856.3|357
1611251400000|2021-01-21 17:50:00|8857.7|8856.8|8858.1|8857.2|8859|8857.9|8856.9|8856|324
1611251700000|2021-01-21 17:55:00|8858.2|8857.3|8861.5|8860.6|8862.5|8861.6|8858.1|8857.2|424
1611252000000|2021-01-21 18:00:00|8861.8|8860.3|8861.6|8860.7|8863.7|8862.6|8860.3|8859.1|362
1611252300000|2021-01-21 18:05:00|8861.7|8860.8|8862.5|8861.6|8864.3|8863.2|8861.2|8860.3|370
1611252600000|2021-01-21 18:10:00|8862.6|8861.7|8864.5|8863.6|8864.9|8863.9|8861.2|8860.3|431
1611252900000|2021-01-21 18:15:00|8864.8|8863.9|8866.8|8865.3|8867.1|8866.1|8863.6|8862.7|451
1611253200000|2021-01-21 18:20:00|8866.6|8865.1|8867.5|8866.6|8868|8866.8|8866.2|8865|281
1611253500000|2021-01-21 18:25:00|8867.6|8866.7|8866|8865.1|8868.2|8867.3|8865.9|8864.6|359
1611253800000|2021-01-21 18:30:00|8865.8|8864.9|8865.9|8865|8866.1|8865|8864.5|8863.5|275
1611254100000|2021-01-21 18:35:00|8866|8865.1|8866.7|8865.2|8869|8868.1|8865|8864.1|308
1611254400000|2021-01-21 18:40:00|8866.4|8865.5|8866.9|8865.4|8867.6|8866.3|8864.8|8863.9|215
1611254700000|2021-01-21 18:45:00|8867.1|8865.6|8868.5|8867.6|8868.8|8867.9|8866|8865.1|275
1611255000000|2021-01-21 18:50:00|8868.6|8867.1|8865.8|8864.9|8868.8|8867.9|8865.6|8864.7|289
1611255300000|2021-01-21 18:55:00|8865.9|8865|8866.1|8864.6|8867.4|8866.4|8864.4|8863.5|394
1611255600000|2021-01-21 19:00:00|8866.2|8864.7|8864.2|8863.3|8866.2|8865.1|8863.3|8862.4|436
1611255900000|2021-01-21 19:05:00|8864.3|8863.4|8863.7|8862.8|8866.6|8865.7|8863.3|8862.4|387
1611256200000|2021-01-21 19:10:00|8863.8|8862.9|8863.7|8862.8|8864.4|8863.5|8862.2|8861.3|439
1611256500000|2021-01-21 19:15:00|8863.8|8862.9|8862.3|8861.4|8864.3|8863.4|8861.6|8860.7|400
1611256800000|2021-01-21 19:20:00|8862.2|8861.3|8861.4|8860.5|8863.3|8862.4|8860.8|8859.9|429
1611257100000|2021-01-21 19:25:00|8861.2|8860.3|8860.6|8859.7|8861.5|8860.6|8858.3|8857.4|494
1611257400000|2021-01-21 19:30:00|8860.8|8859.9|8861.7|8860.8|8862.1|8861.2|8860.3|8859.4|256
1611257700000|2021-01-21 19:35:00|8861.6|8860.7|8862.2|8861.3|8863.1|8862.2|8861.1|8860.2|296
1611258000000|2021-01-21 19:40:00|8862.1|8861.2|8861.5|8860.6|8862.5|8861.5|8861.4|8860.5|216
1611258300000|2021-01-21 19:45:00|8861.6|8860.7|8860.8|8859.9|8862.2|8861.3|8860.6|8859.5|251
1611258600000|2021-01-21 19:50:00|8861.1|8860.2|8861.9|8861|8862.3|8861.4|8860.5|8859.5|329
1611258900000|2021-01-21 19:55:00|8862|8861.1|8860.4|8859.5|8862.1|8861.2|8860|8859.1|453
1611259200000|2021-01-21 20:00:00|8860.2|8859.3|8860.9|8860|8861.8|8860.5|8859.8|8858.9|402
1611259500000|2021-01-21 20:05:00|8860.8|8859.9|8861.9|8860.4|8862.6|8861.5|8860.5|8859.6|517
1611259800000|2021-01-21 20:10:00|8861.8|8860.3|8862.3|8861.4|8862.8|8861.9|8861|8859.9|511
1611260100000|2021-01-21 20:15:00|8862.2|8861.3|8861.9|8861|8862.9|8862|8861.4|8860.2|386
1611260400000|2021-01-21 20:20:00|8862.2|8861.3|8860.8|8859.9|8862.8|8861.6|8860.3|8859.4|352
1611260700000|2021-01-21 20:25:00|8860.7|8859.8|8861.2|8860.3|8863.2|8862.3|8860.6|8859.7|296
1611261000000|2021-01-21 20:30:00|8861.3|8860.4|8861|8860.1|8862.2|8861|8860.2|8859.1|230
1611261300000|2021-01-21 20:35:00|8861.1|8860.2|8862.2|8860.7|8862.6|8861.4|8860.7|8859.8|237
1611261600000|2021-01-21 20:40:00|8862.1|8860.6|8861.5|8860.6|8862.3|8861.1|8860.7|8859.8|187
1611261900000|2021-01-21 20:45:00|8861.4|8860.5|8860.1|8859.2|8861.8|8860.9|8859.3|8858.4|278
1611262200000|2021-01-21 20:50:00|8860|8859.1|8861|8860.1|8862.6|8861.7|8859.8|8858.3|519
1611262500000|2021-01-21 20:55:00|8861.3|8860.4|8858.5|8857.6|8861.7|8860.4|8858.1|8857|390
1611262800000|2021-01-21 21:00:00|8858.4|8857.5|8859.4|8857.9|8859.4|8858.2|8856.7|8855.8|311
1611263100000|2021-01-21 21:05:00|8859.2|8858.3|8860|8858.5|8860.9|8859.7|8859.1|8857.9|197
1611263400000|2021-01-21 21:10:00|8860.1|8858.6|8860.3|8859.4|8860.6|8859.7|8859.1|8858|142
1611263700000|2021-01-21 21:15:00|8860.4|8859.5|8862.1|8861.2|8862.5|8861.6|8859.4|8858.5|206
1611264000000|2021-01-21 21:20:00|8862.5|8861|8860.6|8859.7|8862.5|8861.2|8860.5|8859.3|112
1611264300000|2021-01-21 21:25:00|8860.7|8859.8|8861.2|8859.7|8862|8860.8|8860.6|8859.6|164
1611264600000|2021-01-21 21:30:00|8861.1|8859.6|8861.2|8860.3|8862|8860.8|8860.2|8859.3|231
1611264900000|2021-01-21 21:35:00|8861.4|8860.5|8861|8859.5|8861.8|8860.8|8860.4|8859|138
1611265200000|2021-01-21 21:40:00|8860.9|8859.4|8862.1|8860.6|8862.4|8861.1|8860.9|8859.4|181
1611265500000|2021-01-21 21:45:00|8861.9|8861|8861.5|8860|8862.2|8861.1|8859.2|8857.9|414
1611265800000|2021-01-21 21:50:00|8861.4|8859.9|8861.4|8859.9|8861.6|8860.1|8859.2|8857.8|321
1611266100000|2021-01-21 21:55:00|8861.1|8859.6|8861.7|8857.1|8862.4|8860.2|8859.6|8857.1|465
1611266400000|2021-01-21 22:00:00|8862|8855.7|8867|8856.6|8867|8857.7|8861.7|8855.4|58
1611266700000|2021-01-21 22:05:00|8866.3|8858.9|8863.1|8856.2|8866.7|8858.9|8860.4|8851.4|277
1611267000000|2021-01-21 22:10:00|8863|8856.4|8863.5|8857.2|8866.1|8857.8|8860.8|8854.1|199
1611267300000|2021-01-21 22:15:00|8862.4|8857.4|8862.3|8856.2|8866|8857.8|8861.2|8854|260
1611267600000|2021-01-21 22:20:00|8862.6|8856.3|8862.9|8855.1|8864.4|8857.7|8861.8|8853.9|237
1611267900000|2021-01-21 22:25:00|8862.8|8855.8|8863.9|8856.4|8864.6|8857.9|8861.9|8852.3|246
1611268200000|2021-01-21 22:30:00|8864.1|8856.3|8861.9|8857.2|8864.8|8857.5|8860.5|8854.9|310
1611268500000|2021-01-21 22:35:00|8861.6|8857.5|8862.8|8857.2|8865.8|8858.3|8860.9|8855.8|318
1611268800000|2021-01-21 22:40:00|8862|8857.6|8861.8|8857.9|8864.4|8858.5|8860.8|8856.2|220
1611269100000|2021-01-21 22:45:00|8862.2|8858.2|8861.8|8858|8863|8858.6|8861.5|8856.6|216
1611269400000|2021-01-21 22:50:00|8861.9|8858.4|8862.4|8857.8|8863|8858.4|8861.2|8857|224
1611269700000|2021-01-21 22:55:00|8862.3|8857.7|8863.2|8858.2|8863.7|8859.2|8861.7|8857.1|249
1611270000000|2021-01-21 23:00:00|8862.7|8858.7|8862.4|8859.9|8863.9|8860.1|8861|8857.4|705
1611270300000|2021-01-21 23:05:00|8862.5|8859.7|8861.8|8860.3|8862.8|8861|8861.7|8859.5|424
1611270600000|2021-01-21 23:10:00|8862.6|8859.9|8862.4|8860.9|8863.3|8861.1|8861.6|8859.3|549
1611270900000|2021-01-21 23:15:00|8862.9|8860.7|8860.9|8859.4|8863.2|8861.3|8860.8|8859.3|349
1611271200000|2021-01-21 23:20:00|8861.1|8859.6|8861.7|8860.2|8861.9|8860.3|8860.5|8859|345
1611271500000|2021-01-21 23:25:00|8861.6|8860.1|8862.2|8860.7|8862.6|8861.1|8861.3|8859.8|332
1611271800000|2021-01-21 23:30:00|8862.6|8860.2|8861.5|8860|8862.6|8861|8861|8859.5|233
1611272100000|2021-01-21 23:35:00|8861.4|8859.9|8862.9|8861.4|8863|8861.5|8861.3|8859.8|262
1611272400000|2021-01-21 23:40:00|8862.8|8861.3|8863.6|8862.1|8863.7|8862.3|8862.5|8861|266
1611272700000|2021-01-21 23:45:00|8863.7|8862.2|8862|8860.5|8863.7|8862.2|8861.7|8860.4|340
1611273000000|2021-01-21 23:50:00|8862.1|8860.6|8862.4|8860.9|8862.7|8861.3|8860.6|8859.2|264
1611273300000|2021-01-21 23:55:00|8862.3|8860.8|8862.5|8861|8862.6|8861.1|8861.6|8860.1|181
1611273600000|2021-01-22 00:00:00|8862.4|8860.9|8863.1|8861.6|8863.4|8861.9|8860.9|8859.4|468
1611273900000|2021-01-22 00:05:00|8863.2|8861.7|8864.4|8862.9|8865.2|8863.7|8862.5|8861|382
1611274200000|2021-01-22 00:10:00|8864.3|8862.8|8865.3|8863.8|8865.9|8864.4|8863.1|8861.6|357
1611274500000|2021-01-22 00:15:00|8865.4|8863.9|8865.3|8863.8|8866.4|8864.9|8864.7|8863.2|444
1611274800000|2021-01-22 00:20:00|8865.4|8863.9|8865.3|8864.4|8866.3|8864.9|8864.7|8863.2|366
1611275100000|2021-01-22 00:25:00|8865.2|8864.3|8865.9|8864.4|8866.5|8865.1|8864.7|8863.6|307
1611275400000|2021-01-22 00:30:00|8865.8|8864.3|8866.3|8864.8|8866.7|8865.4|8865.4|8864|347
1611275700000|2021-01-22 00:35:00|8866.4|8864.9|8866.1|8864.6|8866.7|8865.4|8865.6|8864.1|212
1611276000000|2021-01-22 00:40:00|8865.9|8864.4|8865.8|8864.3|8866.6|8865.3|8865|8863.5|265
1611276300000|2021-01-22 00:45:00|8865.7|8864.2|8865.5|8864|8866|8864.8|8864.6|8863.4|236
1611276600000|2021-01-22 00:50:00|8865.6|8864.1|8865.1|8863.6|8865.9|8864.4|8863.9|8862.7|412
1611276900000|2021-01-22 00:55:00|8865.2|8863.7|8864.6|8863.1|8865.6|8864.1|8864.2|8862.8|326
1611277200000|2021-01-22 01:00:00|8864.7|8863.2|8864.6|8863.1|8865.9|8864.4|8864|8862.7|438
1611277500000|2021-01-22 01:05:00|8864.7|8863.2|8864.2|8862.7|8865.4|8864.1|8863.8|8862.5|365
1611277800000|2021-01-22 01:10:00|8864|8862.5|8865.3|8863.8|8865.6|8864.7|8864|8862.5|229
1611278100000|2021-01-22 01:15:00|8865.2|8863.7|8866|8864.5|8866.7|8865.6|8865.1|8863.7|375
1611278400000|2021-01-22 01:20:00|8866.1|8864.6|8866.1|8864.6|8866.7|8865.5|8865.5|8864.3|243
1611278700000|2021-01-22 01:25:00|8865.9|8865|8866.1|8864.6|8867.5|8866.4|8865.5|8864.4|278
1611279000000|2021-01-22 01:30:00|8866.2|8864.7|8867.1|8865.6|8867.7|8866.7|8865.9|8864.5|497
1611279300000|2021-01-22 01:35:00|8867|8865.5|8867.2|8865.7|8867.8|8866.7|8866.3|8864.8|445
1611279600000|2021-01-22 01:40:00|8867.3|8865.8|8870.5|8869|8870.5|8869|8866.9|8865.4|290
1611279900000|2021-01-22 01:45:00|8870.4|8868.9|8871.8|8870.3|8872.7|8871.2|8870.2|8868.9|269
1611280200000|2021-01-22 01:50:00|8871.7|8870.2|8873|8872.1|8873.2|8872.1|8871.6|8870.1|326
1611280500000|2021-01-22 01:55:00|8873.1|8871.6|8875.2|8873.7|8875.3|8873.8|8872.8|8871.3|298
1611280800000|2021-01-22 02:00:00|8875.3|8873.8|8875.9|8874.4|8876|8874.5|8874.6|8873.3|311
1611281100000|2021-01-22 02:05:00|8875.7|8874.8|8877.8|8876.3|8878.1|8876.7|8875.5|8874.2|468
1611281400000|2021-01-22 02:10:00|8877.7|8876.2|8879.3|8878.4|8879.6|8878.5|8877.1|8875.6|423
1611281700000|2021-01-22 02:15:00|8879.4|8878.5|8879.1|8877.6|8879.8|8878.5|8878.5|8877.4|297
1611282000000|2021-01-22 02:20:00|8879|8877.5|8876.7|8875.8|8879.6|8878.1|8876.6|8875.5|411
1611282300000|2021-01-22 02:25:00|8876.6|8875.7|8877.2|8875.7|8878.2|8876.7|8876.3|8875.1|381
1611282600000|2021-01-22 02:30:00|8877.1|8875.6|8875.7|8874.2|8877.4|8875.9|8875.3|8873.9|287
1611282900000|2021-01-22 02:35:00|8875.8|8874.3|8875.4|8873.9|8876.8|8875.6|8875.1|8873.7|305
1611283200000|2021-01-22 02:40:00|8875.5|8874|8874.6|8873.1|8875.7|8874.2|8873.8|8872.3|346
1611283500000|2021-01-22 02:45:00|8874.7|8873.2|8874.7|8873.2|8875.1|8873.6|8874.1|8872.7|257
1611283800000|2021-01-22 02:50:00|8874.8|8873.3|8875.2|8874.3|8875.9|8874.8|8873.8|8872.6|372
1611284100000|2021-01-22 02:55:00|8875.3|8874.4|8875.8|8874.3|8877.4|8876.2|8875.2|8873.9|492
1611284400000|2021-01-22 03:00:00|8876|8874.5|8874|8872.5|8876.1|8874.6|8872.8|8871.5|319
1611284700000|2021-01-22 03:05:00|8874.1|8872.6|8874.8|8873.3|8875.1|8873.6|8872.9|8871.8|282
1611285000000|2021-01-22 03:10:00|8874.9|8873.4|8877.4|8876.5|8879|8877.5|8874.9|8873.4|304
1611285300000|2021-01-22 03:15:00|8877.5|8876.6|8878.6|8877.1|8880.1|8878.9|8877|8875.8|413
1611285600000|2021-01-22 03:20:00|8878.7|8877.2|8876.6|8875.7|8878.8|8877.3|8875.1|8874.1|265
1611285900000|2021-01-22 03:25:00|8876.7|8875.8|8875.8|8874.3|8876.7|8875.8|8875.1|8873.8|216
1611286200000|2021-01-22 03:30:00|8876.2|8874.7|8876.1|8874.6|8876.8|8875.4|8875.4|8874.2|310
1611286500000|2021-01-22 03:35:00|8876|8874.5|8876.3|8874.8|8876.6|8875.4|8875.3|8873.9|184
1611286800000|2021-01-22 03:40:00|8876.2|8874.7|8875.7|8874.8|8876.7|8875.4|8875.7|8874.5|186
1611287100000|2021-01-22 03:45:00|8875.9|8875|8875.7|8874.2|8876.4|8875.5|8874.8|8873.9|253
1611287400000|2021-01-22 03:50:00|8875.8|8874.3|8876.6|8875.1|8876.6|8875.1|8874.7|8873.5|278
1611287700000|2021-01-22 03:55:00|8876.5|8875|8875.7|8874.2|8876.5|8875.5|8874.9|8873.8|241
1611288000000|2021-01-22 04:00:00|8875.8|8874.3|8876|8875.1|8876.5|8875.6|8874.8|8873.8|338
1611288300000|2021-01-22 04:05:00|8875.9|8875|8876.2|8874.7|8876.9|8876|8875.5|8874.3|272
1611288600000|2021-01-22 04:10:00|8876.1|8874.6|8875.4|8874.5|8876.3|8875.3|8875.1|8874.1|170
1611288900000|2021-01-22 04:15:00|8875.5|8874.6|8875.9|8874.4|8876.2|8875.3|8875.2|8874|204
1611289200000|2021-01-22 04:20:00|8875.8|8874.3|8875.8|8874.9|8876.1|8875|8875.3|8873.8|195
1611289500000|2021-01-22 04:25:00|8875.7|8874.8|8875.9|8874.4|8876.2|8875|8874.2|8873|273
1611289800000|2021-01-22 04:30:00|8876|8874.5|8875.4|8874.5|8876.2|8875.3|8875.4|8874.4|232
1611290100000|2021-01-22 04:35:00|8875.5|8874.6|8876.2|8874.7|8876.3|8874.9|8875.3|8874|205
1611290400000|2021-01-22 04:40:00|8876.1|8874.6|8877.5|8876.6|8877.7|8876.7|8875.7|8874.5|235
1611290700000|2021-01-22 04:45:00|8877.4|8876.5|8879.4|8878.5|8879.8|8878.6|8876.5|8875.6|301
1611291000000|2021-01-22 04:50:00|8879.5|8878.6|8879.9|8879|8880.4|8879.4|8879|8877.5|250
1611291300000|2021-01-22 04:55:00|8880|8879.1|8879.1|8877.6|8880.3|8879.1|8878.6|8877.4|234
1611291600000|2021-01-22 05:00:00|8879.2|8877.7|8880|8879.1|8880.4|8879.2|8878.7|8877.5|261
1611291900000|2021-01-22 05:05:00|8880.1|8879.2|8880.4|8878.9|8880.7|8879.6|8880|8878.7|143
1611292200000|2021-01-22 05:10:00|8880.3|8878.8|8880.8|8879.9|8881|8880.1|8879.6|8878.4|190
1611292500000|2021-01-22 05:15:00|8880.9|8880|8880.9|8879.4|8882.5|8881.4|8880.4|8879.1|223
1611292800000|2021-01-22 05:20:00|8880.8|8879.3|8877.9|8877|8880.8|8879.3|8877.9|8876.7|185
1611293100000|2021-01-22 05:25:00|8878|8877.1|8879.2|8877.7|8879.4|8877.9|8877.8|8876.8|161
1611293400000|2021-01-22 05:30:00|8879.3|8877.8|8877.9|8877|8880.5|8879|8876.7|8875.8|319
1611293700000|2021-01-22 05:35:00|8878|8877.1|8876.9|8876|8878.5|8877.3|8876.7|8875.8|185
1611294000000|2021-01-22 05:40:00|8877|8876.1|8877.5|8876|8877.5|8876.3|8876.4|8875.5|173
1611294300000|2021-01-22 05:45:00|8877.6|8876.1|8879.4|8877.9|8879.4|8878.1|8877.2|8876.1|184
1611294600000|2021-01-22 05:50:00|8879.5|8878|8880.5|8879.6|8881.5|8880.6|8879.3|8877.8|310
1611294900000|2021-01-22 05:55:00|8880.6|8879.7|8880.9|8879.4|8881|8879.9|8880|8879|246
1611295200000|2021-01-22 06:00:00|8880.7|8879.2|8880.2|8878.7|8881.8|8880.7|8879.8|8878.5|406
1611295500000|2021-01-22 06:05:00|8880.1|8878.6|8881.8|8880.3|8882.2|8881|8880.1|8878.6|304
1611295800000|2021-01-22 06:10:00|8881.5|8880.6|8881.2|8880.3|8882.7|8881.5|8880.2|8879.3|404
1611296100000|2021-01-22 06:15:00|8881.1|8880.2|8884.2|8882.7|8885.2|8884.2|8880.3|8879.2|523
1611296400000|2021-01-22 06:20:00|8884.1|8882.6|8882.4|8880.9|8884.2|8883|8881.7|8880.8|284
1611296700000|2021-01-22 06:25:00|8882|8881.1|8882.6|8881.1|8883.8|8882.6|8881.8|8880.9|269
1611297000000|2021-01-22 06:30:00|8882.7|8881.2|8882.5|8881.6|8884.6|8883.5|8882.4|8881.2|291
1611297300000|2021-01-22 06:35:00|8882.7|8881.8|8881.9|8880.4|8883.4|8882.4|8880.8|8879.6|318
1611297600000|2021-01-22 06:40:00|8882|8880.5|8883|8882.1|8884.6|8883.3|8881.8|8880.3|301
1611297900000|2021-01-22 06:45:00|8883.1|8882.2|8883.1|8882.2|8883.5|8882.4|8881.8|8880.7|254
1611298200000|2021-01-22 06:50:00|8883.3|8881.8|8882.6|8881.7|8884.8|8883.7|8882.6|8881.5|304
1611298500000|2021-01-22 06:55:00|8882.8|8881.9|8884|8880.8|8885.9|8883.6|8882.4|8878.1|399
1611298800000|2021-01-22 07:00:00|8884.4|8880|8892.9|8891.4|8893.2|8891.7|8883.5|8879.9|849
1611299100000|2021-01-22 07:05:00|8892.8|8891.3|8893.3|8891.8|8895.2|8893.7|8889.7|8888.5|617
1611299400000|2021-01-22 07:10:00|8893.2|8891.7|8890.9|8890|8894|8892.5|8889.1|8887.9|471
1611299700000|2021-01-22 07:15:00|8891.3|8889.8|8887.2|8885.7|8891.9|8891|8886.5|8885.3|485
1611300000000|2021-01-22 07:20:00|8887.1|8885.6|8890|8889.1|8890.7|8889.4|8887.1|8885.6|385
1611300300000|2021-01-22 07:25:00|8890.3|8888.8|8893.7|8892.2|8894.1|8892.6|8889.2|8888|481
1611300600000|2021-01-22 07:30:00|8893.6|8892.1|8891|8890.1|8895.1|8893.8|8890.2|8889.3|553
1611300900000|2021-01-22 07:35:00|8890.9|8890|8893.2|8891.7|8897|8895.9|8890.1|8889.2|529
1611301200000|2021-01-22 07:40:00|8893.3|8891.8|8895.6|8894.7|8896.6|8895.7|8892.8|8891.7|358
1611301500000|2021-01-22 07:45:00|8895.5|8894.6|8896|8895.1|8896.6|8895.5|8891.7|8890.8|503
1611301800000|2021-01-22 07:50:00|8895.9|8895|8892.4|8891.5|8896.3|8895.3|8892.2|8891.3|396
1611302100000|2021-01-22 07:55:00|8892.5|8891.6|8894.7|8893.8|8896.1|8895|8891.5|8890.6|666
1611302400000|2021-01-22 08:00:00|8894.6|8893.7|8896.4|8895.5|8898.1|8897.2|8893.3|8892.2|725
1611302700000|2021-01-22 08:05:00|8896.3|8895.4|8897.6|8896.1|8898.1|8896.9|8895.2|8894.3|663
1611303000000|2021-01-22 08:10:00|8897.4|8896.5|8901.9|8897.4|8901.9|8899.7|8897.1|8896.2|535
1611303300000|2021-01-22 08:15:00|8900.2|8897|8899.6|8898.7|8900.2|8898.7|8894.8|8893.8|741
1611303600000|2021-01-22 08:20:00|8899.5|8898.6|8895.6|8894.7|8900|8898.9|8895.5|8894.6|576
1611303900000|2021-01-22 08:25:00|8895.8|8894.9|8898.2|8895.7|8898.4|8897.2|8895.5|8894.6|428
1611304200000|2021-01-22 08:30:00|8898.3|8895.5|8898.7|8897.8|8900.9|8899.8|8897.5|8895.5|741
1611304500000|2021-01-22 08:35:00|8898.8|8897.9|8902.8|8901.3|8906.8|8905.7|8898.7|8897.7|1053
1611304800000|2021-01-22 08:40:00|8902.7|8901.2|8900.1|8898.6|8903.3|8901.9|8899|8897.7|813
1611305100000|2021-01-22 08:45:00|8900.2|8898.7|8900.4|8898.9|8902.2|8901.1|8898.7|8897.6|687
1611305400000|2021-01-22 08:50:00|8900.1|8899.2|8899.7|8898.8|8901.5|8900.2|8898.3|8897.3|587
1611305700000|2021-01-22 08:55:00|8899.6|8898.7|8896.5|8894.2|8900.6|8899.7|8895|8893.2|654
1611306000000|2021-01-22 09:00:00|8896.4|8893.9|8899.1|8898.2|8900.1|8899.2|8895.9|8893.9|786
1611306300000|2021-01-22 09:05:00|8899|8898.1|8900.8|8899.3|8901|8899.8|8896.7|8895.5|681
1611306600000|2021-01-22 09:10:00|8900.7|8899.2|8901.8|8900.9|8902.8|8901.7|8898.6|8897.5|579
1611306900000|2021-01-22 09:15:00|8901.7|8900.8|8905|8904.1|8905.8|8904.9|8900|8899.1|675
1611307200000|2021-01-22 09:20:00|8905.1|8904.2|8903.8|8902.9|8907.1|8905.8|8903.6|8902.6|770
1611307500000|2021-01-22 09:25:00|8904.1|8903.2|8903.5|8895.4|8904.3|8903.4|8899.9|8895|666
1611307800000|2021-01-22 09:30:00|8903.4|8895.9|8908.8|8907.9|8915|8913.5|8903.1|8895.9|1087
1611308100000|2021-01-22 09:35:00|8909|8907.5|8908.3|8906.8|8910.3|8909.4|8906.9|8905.9|745
1611308400000|2021-01-22 09:40:00|8908.4|8906.9|8907.5|8906.6|8910.5|8909|8907|8906|699
1611308700000|2021-01-22 09:45:00|8907.6|8906.7|8910.2|8908.7|8911.9|8910.7|8906.5|8905|855
1611309000000|2021-01-22 09:50:00|8909.8|8908.9|8909.5|8908.6|8911.1|8910|8907.9|8907|652
1611309300000|2021-01-22 09:55:00|8909.4|8908.5|8907.7|8906.8|8909.9|8909|8907.7|8906.5|657
1611309600000|2021-01-22 10:00:00|8907.6|8906.7|8909.3|8908.4|8910.1|8909.1|8907.5|8906.6|562
1611309900000|2021-01-22 10:05:00|8909.5|8908.6|8908.7|8907.8|8912.7|8911.8|8908.3|8907.2|479
1611310200000|2021-01-22 10:10:00|8908.9|8908|8908.5|8907.6|8910.7|8909.6|8908|8907|490
1611310500000|2021-01-22 10:15:00|8908.4|8907.5|8911.6|8910.7|8912|8911.1|8907.5|8906.6|436
1611310800000|2021-01-22 10:20:00|8911.5|8910.6|8915|8914.1|8915.2|8914.3|8911.5|8910.3|481
1611311100000|2021-01-22 10:25:00|8914.9|8914|8915.5|8914|8916.4|8915.2|8913.4|8912.5|434
1611311400000|2021-01-22 10:30:00|8915.4|8913.9|8915.1|8914.2|8916.9|8915.8|8914.5|8913.6|517
1611311700000|2021-01-22 10:35:00|8915|8914.1|8913.1|8911.6|8915.2|8914.3|8911.8|8910.9|392
1611312000000|2021-01-22 10:40:00|8912.8|8911.9|8911.3|8910.4|8913.3|8912.2|8910.1|8909.2|379
1611312300000|2021-01-22 10:45:00|8911.4|8910.5|8911.4|8910.5|8913.4|8912.5|8911.1|8909.8|503
1611312600000|2021-01-22 10:50:00|8911.3|8910.4|8911.3|8910.4|8912.9|8912|8910.5|8909.4|436
1611312900000|2021-01-22 10:55:00|8911.4|8910.5|8909|8907.5|8911.6|8910.7|8907.7|8906.5|657
1611313200000|2021-01-22 11:00:00|8909.1|8907.6|8910.1|8909.2|8910.3|8909.4|8908.1|8906.8|590
1611313500000|2021-01-22 11:05:00|8909.9|8909|8908.9|8908|8910.3|8909.4|8906.7|8905.8|511
1611313800000|2021-01-22 11:10:00|8909|8908.1|8906.7|8905.8|8912.2|8911|8905.8|8904.9|507
1611314100000|2021-01-22 11:15:00|8906.6|8905.7|8910.6|8909.1|8910.7|8909.5|8906.5|8905.6|553
1611314400000|2021-01-22 11:20:00|8910.5|8909.6|8911.8|8910.9|8912.8|8911.9|8909.1|8908|505
1611314700000|2021-01-22 11:25:00|8911.7|8910.8|8913.4|8912.5|8916|8915.1|8911.5|8910.3|568
1611315000000|2021-01-22 11:30:00|8913.9|8912.4|8911.6|8910.1|8914.9|8913.7|8910.2|8909|499
1611315300000|2021-01-22 11:35:00|8911.2|8910.3|8914.7|8913.8|8914.7|8913.8|8909.9|8909|440
1611315600000|2021-01-22 11:40:00|8914.6|8913.7|8913.3|8911.8|8915.7|8914.5|8912.7|8911.7|593
1611315900000|2021-01-22 11:45:00|8912.8|8911.9|8911|8910.1|8913.8|8912.8|8910.6|8909.3|555
1611316200000|2021-01-22 11:50:00|8911.3|8909.8|8909.2|8907.7|8912.1|8911.2|8908.9|8907.7|439
1611316500000|2021-01-22 11:55:00|8909.3|8907.8|8909.4|8907.9|8912|8911.1|8908.8|8907.7|590
1611316800000|2021-01-22 12:00:00|8909.2|8908.3|8910.2|8909.3|8911.9|8911|8909|8908.1|569
1611317100000|2021-01-22 12:05:00|8910.3|8909.4|8908.4|8906.9|8911.3|8910.4|8904.7|8903.8|554
1611317400000|2021-01-22 12:10:00|8908.5|8907|8903|8902.1|8908.7|8907.6|8902.7|8901.8|435
1611317700000|2021-01-22 12:15:00|8903.1|8902.2|8903.4|8902.5|8903.8|8902.9|8900.7|8899.8|453
1611318000000|2021-01-22 12:20:00|8903.3|8902.4|8903.2|8902.3|8903.7|8902.8|8901.7|8900.6|462
1611318300000|2021-01-22 12:25:00|8903.1|8902.2|8900.9|8900|8903.5|8902.6|8899.5|8898.6|538
1611318600000|2021-01-22 12:30:00|8901|8900.1|8899.8|8898.9|8902.2|8901.2|8899.8|8898.9|432
1611318900000|2021-01-22 12:35:00|8899.7|8898.8|8900.7|8899.8|8901.9|8901|8899.1|8898.2|454
1611319200000|2021-01-22 12:40:00|8900.8|8899.9|8898.5|8897.6|8902.3|8901.4|8898.5|8897.6|563
1611319500000|2021-01-22 12:45:00|8898.4|8897.5|8900.6|8899.7|8901.5|8900.6|8898.2|8897.3|497
1611319800000|2021-01-22 12:50:00|8900.7|8899.8|8903.3|8902.4|8903.9|8903|8899.3|8898.1|515
1611320100000|2021-01-22 12:55:00|8903.4|8902.5|8904.9|8903.4|8906.2|8905.3|8901.9|8901|628
1611320400000|2021-01-22 13:00:00|8905.1|8903.6|8907|8906.1|8908.4|8907.5|8904.2|8903.3|628
1611320700000|2021-01-22 13:05:00|8906.8|8905.9|8905.9|8905|8908.4|8907.5|8905.7|8904.8|412
1611321000000|2021-01-22 13:10:00|8905.8|8904.9|8904.4|8903.5|8907.8|8906.9|8903.7|8902.8|489
1611321300000|2021-01-22 13:15:00|8904.6|8903.7|8911.2|8910.3|8912.3|8911.4|8904.6|8903.7|640
1611321600000|2021-01-22 13:20:00|8911.1|8910.2|8909.4|8908.5|8914.8|8913.9|8909.3|8908.4|566
1611321900000|2021-01-22 13:25:00|8909.5|8908.6|8913.3|8912.4|8914|8913.1|8909.4|8908.5|488
1611322200000|2021-01-22 13:30:00|8913.4|8912.5|8914.3|8913.4|8915.1|8913.9|8911.9|8911|583
1611322500000|2021-01-22 13:35:00|8914.4|8913.5|8915.7|8914.8|8919.2|8918.2|8911.9|8911|708
1611322800000|2021-01-22 13:40:00|8915.8|8914.9|8913.6|8912.7|8917.7|8916.5|8913.1|8912.2|533
1611323100000|2021-01-22 13:45:00|8913.7|8912.8|8912.8|8911.9|8914.1|8913.2|8911.9|8911|474
1611323400000|2021-01-22 13:50:00|8912.7|8911.8|8915.1|8914.2|8915.4|8914.5|8912.3|8911.4|446
1611323700000|2021-01-22 13:55:00|8915.2|8914.3|8914.8|8913.9|8916.3|8915.3|8913.9|8913|543
1611324000000|2021-01-22 14:00:00|8914.9|8913.4|8915.4|8914.5|8917.7|8916.5|8914.2|8913.3|563
1611324300000|2021-01-22 14:05:00|8915.3|8914.4|8912.5|8911.6|8915.6|8914.7|8912.5|8911.3|485
1611324600000|2021-01-22 14:10:00|8912.6|8911.7|8907.7|8906.8|8913.1|8911.8|8906.1|8905.2|407
1611324900000|2021-01-22 14:15:00|8907.8|8906.9|8907.7|8906.8|8909.3|8908.4|8906.2|8905.3|446
1611325200000|2021-01-22 14:20:00|8907.8|8906.9|8904.8|8903.9|8908.2|8906.9|8903.7|8902.8|449
1611325500000|2021-01-22 14:25:00|8904.9|8904|8904.4|8902.9|8908.3|8907.4|8903.6|8902.6|401
1611325800000|2021-01-22 14:30:00|8904.1|8903.2|8908.1|8907.2|8908.4|8907.5|8902.9|8902|597
1611326100000|2021-01-22 14:35:00|8908.2|8907.3|8908|8906.5|8908.3|8907.3|8905|8903.9|684
1611326400000|2021-01-22 14:40:00|8907.6|8906.7|8912.3|8910.8|8912.3|8911.2|8907.2|8906.1|711
1611326700000|2021-01-22 14:45:00|8911.7|8910.2|8911.5|8910|8912.2|8911.3|8909.4|8908.5|882
1611327000000|2021-01-22 14:50:00|8911.6|8910.1|8910.7|8909.8|8913|8911.5|8909.5|8908.4|685
1611327300000|2021-01-22 14:55:00|8910.6|8909.7|8911.7|8910.2|8912|8910.7|8908.8|8907.9|641
1611327600000|2021-01-22 15:00:00|8911.5|8910|8910.9|8910|8913.7|8912.6|8909.5|8908.6|722
1611327900000|2021-01-22 15:05:00|8910.6|8909.7|8909.3|8908.4|8910.8|8909.7|8907.5|8906.3|727
1611328200000|2021-01-22 15:10:00|8909.6|8908.1|8913|8912.1|8913.8|8912.9|8908.8|8907.8|721
1611328500000|2021-01-22 15:15:00|8912.9|8912|8913.2|8911.7|8913.8|8912.9|8911.9|8910.8|589
1611328800000|2021-01-22 15:20:00|8913.1|8911.6|8908.1|8907.2|8913.9|8912.9|8907.3|8906.4|667
1611329100000|2021-01-22 15:25:00|8908|8907.1|8912.1|8911.2|8912.2|8911.3|8908|8907.1|583
1611329400000|2021-01-22 15:30:00|8912.2|8911.3|8912.6|8911.7|8914.9|8914|8911.2|8910.3|601
1611329700000|2021-01-22 15:35:00|8912.5|8911.6|8910.3|8909.4|8912.9|8912|8910.2|8909.3|615
1611330000000|2021-01-22 15:40:00|8910.2|8909.3|8907.1|8906.2|8910.8|8909.9|8905.9|8904.7|571
1611330300000|2021-01-22 15:45:00|8907.3|8906.4|8909.8|8908.3|8910|8909.1|8906.8|8905.9|721
1611330600000|2021-01-22 15:50:00|8909.6|8908.7|8904.4|8903.5|8910.4|8909.2|8904.3|8903.4|603
1611330900000|2021-01-22 15:55:00|8904.5|8903.6|8905|8904.1|8906.2|8905.3|8902.6|8901.7|900
1611331200000|2021-01-22 16:00:00|8905.1|8904.2|8901.9|8901|8905.3|8904.4|8901.7|8900.8|703
1611331500000|2021-01-22 16:05:00|8901.8|8900.9|8903.4|8902.5|8904.1|8903.2|8900.4|8899.5|619
1611331800000|2021-01-22 16:10:00|8903.6|8901.9|8907|8906.1|8907.4|8906.5|8901.8|8900.9|692
1611332100000|2021-01-22 16:15:00|8906.9|8906|8906.4|8905.5|8908.5|8907.6|8904.3|8903.4|559
1611332400000|2021-01-22 16:20:00|8906.5|8905.6|8909.1|8908.2|8909.7|8908.8|8905.3|8904.4|451
1611332700000|2021-01-22 16:25:00|8909.2|8908.3|8910.1|8909.2|8911.7|8910.7|8908.6|8907.7|502
1611333000000|2021-01-22 16:30:00|8910|8909.1|8909|8908.1|8911.2|8910.3|8909|8908.1|534
1611333300000|2021-01-22 16:35:00|8909.1|8908.2|8904|8903.1|8909.5|8908.6|8903.7|8902.5|480
1611333600000|2021-01-22 16:40:00|8904.4|8902.9|8902.3|8901.4|8904.5|8903.5|8902|8900.7|509
1611333900000|2021-01-22 16:45:00|8902.2|8901.3|8904.1|8903.2|8906.2|8905|8902.2|8901.3|539
1611334200000|2021-01-22 16:50:00|8904|8903.1|8901.9|8901|8904.9|8903.7|8901.6|8900.7|534
1611334500000|2021-01-22 16:55:00|8901.8|8900.9|8900.5|8899.6|8902.8|8901.9|8900.4|8899.5|410
1611334800000|2021-01-22 17:00:00|8900.6|8899.7|8902.8|8901.9|8903|8902.1|8900.3|8899.1|414
1611335100000|2021-01-22 17:05:00|8902.7|8901.8|8902|8901.1|8903.6|8902.7|8901.5|8900.6|446
1611335400000|2021-01-22 17:10:00|8901.8|8900.9|8903.3|8902.4|8903.6|8902.7|8900.8|8899.9|478
1611335700000|2021-01-22 17:15:00|8903.4|8902.5|8902.8|8901.9|8905.2|8904.3|8902.4|8901.3|359
1611336000000|2021-01-22 17:20:00|8902.7|8901.8|8900.8|8899.9|8902.7|8901.8|8899.6|8898.7|385
1611336300000|2021-01-22 17:25:00|8900.9|8900|8902|8900.5|8902.3|8901|8899.8|8898.9|307
1611336600000|2021-01-22 17:30:00|8901.9|8900.4|8900.3|8899.4|8903.2|8902|8899.7|8898.8|495
1611336900000|2021-01-22 17:35:00|8900.2|8899.3|8898.5|8897.6|8900.9|8900|8898.5|8897.2|450
1611337200000|2021-01-22 17:40:00|8898.6|8897.7|8897.1|8896.2|8899.8|8898.9|8896.7|8895.8|391
1611337500000|2021-01-22 17:45:00|8896.9|8896|8898.2|8896.7|8899.3|8898.3|8896.9|8896|389
1611337800000|2021-01-22 17:50:00|8898.1|8896.6|8895.5|8894.6|8898.1|8896.9|8894.9|8894|358
1611338100000|2021-01-22 17:55:00|8895.6|8894.7|8895.2|8894.3|8895.7|8894.8|8892.5|8891.6|544
1611338400000|2021-01-22 18:00:00|8895.1|8894.2|8896.5|8895.6|8896.8|8895.9|8894.7|8893.5|325
1611338700000|2021-01-22 18:05:00|8896.6|8895.7|8895.8|8894.9|8896.6|8895.7|8895.2|8894.2|258
1611339000000|2021-01-22 18:10:00|8895.7|8894.8|8894.7|8893.8|8896.4|8895.1|8894.4|8893.5|317
1611339300000|2021-01-22 18:15:00|8894.5|8893.6|8895|8894.1|8895.8|8894.9|8894.3|8893.4|222
1611339600000|2021-01-22 18:20:00|8894.8|8893.9|8894.8|8893.9|8895.5|8894.6|8894.1|8893|292
1611339900000|2021-01-22 18:25:00|8894.9|8894|8895.2|8894.3|8895.8|8894.9|8893.9|8893|263
1611340200000|2021-01-22 18:30:00|8895.1|8894.2|8895.2|8894.3|8896.4|8895.5|8893.8|8892.6|319
1611340500000|2021-01-22 18:35:00|8895.3|8894.4|8894.7|8893.8|8895.7|8894.8|8894.6|8893.7|212
1611340800000|2021-01-22 18:40:00|8894.8|8893.9|8895.6|8894.7|8897.8|8896.9|8894.7|8893.7|226
1611341100000|2021-01-22 18:45:00|8895.8|8894.9|8895.1|8894.2|8896.3|8895.4|8894.9|8893.6|239
1611341400000|2021-01-22 18:50:00|8895.4|8893.9|8894.6|8893.7|8895.4|8894.5|8893.8|8892.9|262
1611341700000|2021-01-22 18:55:00|8894.5|8893.6|8895.2|8894.3|8895.6|8894.5|8893.1|8892.1|280
1611342000000|2021-01-22 19:00:00|8895.3|8894.4|8894.9|8894|8895.4|8894.5|8894.1|8893.2|331
1611342300000|2021-01-22 19:05:00|8895|8894.1|8894.9|8894|8895.7|8894.8|8894.7|8893.8|266
1611342600000|2021-01-22 19:10:00|8895|8894.1|8895.3|8894.4|8897|8896.1|8894.9|8893.9|330
1611342900000|2021-01-22 19:15:00|8895.4|8894.5|8892.8|8891.9|8895.5|8894.6|8892.4|8891.4|387
1611343200000|2021-01-22 19:20:00|8892.7|8891.8|8891.9|8891|8892.9|8892|8890.3|8889.4|306
1611343500000|2021-01-22 19:25:00|8891.8|8890.9|8893.7|8892.8|8893.7|8892.8|8891.7|8890.8|200
1611343800000|2021-01-22 19:30:00|8893.8|8892.9|8892.7|8891.8|8893.8|8892.9|8892.4|8891.5|159
1611344100000|2021-01-22 19:35:00|8892.8|8891.9|8891|8890.1|8892.8|8891.9|8890.6|8889.7|197
1611344400000|2021-01-22 19:40:00|8891.1|8890.2|8891.4|8890.5|8892.6|8891.7|8891|8890.1|196
1611344700000|2021-01-22 19:45:00|8891.5|8890.6|8890.6|8889.7|8891.7|8890.8|8890.1|8889.2|334
1611345000000|2021-01-22 19:50:00|8890.7|8889.8|8892.6|8891.7|8893|8892.1|8890.4|8889.5|380
1611345300000|2021-01-22 19:55:00|8892.7|8891.8|8893.1|8891.6|8894|8892.9|8891.8|8890.9|398
1611345600000|2021-01-22 20:00:00|8893|8891.5|8895.8|8894.9|8896.3|8895.2|8892.9|8891.4|470
1611345900000|2021-01-22 20:05:00|8895.9|8895|8896.2|8895.3|8897.1|8896.2|8895.3|8894.1|275
1611346200000|2021-01-22 20:10:00|8896.5|8895.6|8897.9|8897|8898.3|8897.3|8896.2|8895.1|329
1611346500000|2021-01-22 20:15:00|8897.8|8896.9|8896.6|8895.1|8898|8897.1|8896.1|8894.9|249
1611346800000|2021-01-22 20:20:00|8896.5|8895|8897|8896.1|8897.5|8896.5|8896.2|8894.8|214
1611347100000|2021-01-22 20:25:00|8897.2|8896.3|8896.6|8895.7|8897.7|8896.6|8896.5|8895.2|149
1611347400000|2021-01-22 20:30:00|8896.5|8895.6|8895|8894.1|8897.4|8896.5|8894.6|8893.5|315
1611347700000|2021-01-22 20:35:00|8894.9|8894|8895.1|8894.2|8895.6|8894.4|8894.5|8893.4|209
1611348000000|2021-01-22 20:40:00|8895.2|8894.3|8894.6|8893.1|8895.6|8894.4|8894|8892.9|204
1611348300000|2021-01-22 20:45:00|8894.3|8893.4|8896.8|8895.3|8897.3|8896.1|8894.3|8893.2|312
1611348600000|2021-01-22 20:50:00|8896.5|8895.6|8894.1|8892.6|8897|8895.8|8894|8892.6|385
1611348900000|2021-01-22 20:55:00|8894.2|8892.7|8895.3|8893.8|8895.6|8894.5|8893.7|8892.5|400
1611349200000|2021-01-22 21:00:00|8895|8894.1|8893.5|8892|8895.7|8894.2|8893.2|8892|282
1611349500000|2021-01-22 21:05:00|8893.4|8891.9|8894.9|8893.4|8895.2|8893.7|8893.4|8891.9|196
1611349800000|2021-01-22 21:10:00|8894.8|8893.3|8892.2|8890.7|8894.9|8893.5|8892.1|8890.6|300
1611350100000|2021-01-22 21:15:00|8892.4|8890.9|8893.8|8892.9|8894.9|8893.6|8892|8890.5|295
1611350400000|2021-01-22 21:20:00|8893.5|8892|8892.1|8890.6|8893.6|8892.1|8891.2|8889.8|229
1611350700000|2021-01-22 21:25:00|8892.2|8890.7|8894.1|8892.6|8894.6|8893.1|8891.9|8890.4|343
1611351000000|2021-01-22 21:30:00|8894|8892.5|8893.3|8891.8|8894.4|8892.9|8892.8|8891.3|232
1611351300000|2021-01-22 21:35:00|8893.1|8891.6|8892.8|8891.3|8893.3|8892.1|8891.9|8890.7|272
1611351600000|2021-01-22 21:40:00|8892.9|8891.4|8894.3|8892.8|8894.9|8893.4|8892.6|8891.1|311
1611351900000|2021-01-22 21:45:00|8894.2|8892.7|8893.2|8891.7|8895.5|8894.1|8891.6|8890.1|587
1611352200000|2021-01-22 21:50:00|8893.1|8891.6|8895.4|8893.9|8895.7|8894.2|8892.6|8891.1|431
1611352500000|2021-01-22 21:55:00|8895.9|8894.4|8896.9|8895.4|8900.8|8895.7|8894|8885.4|470
1611522000000|2021-01-24 21:00:00|8914.6|8892.6|8915.2|8893.2|8915.4|8893.4|8906.1|8884.1|6
1611522300000|2021-01-24 21:05:00|8915.4|8893.4|8915.4|8893.4|8915.4|8893.4|8915.4|8893.4|1
1611522600000|2021-01-24 21:10:00|8906.9|8884.9|8908.1|8886.1|8915.4|8893.4|8906.9|8884.9|13
1611522900000|2021-01-24 21:15:00|8907.7|8888.4|8903.9|8888.5|8907.7|8888.8|8903.9|8883|13
1611523200000|2021-01-24 21:20:00|8906.1|8885.5|8903.9|8888.5|8906.1|8888.5|8903.9|8885.5|4
1611523500000|2021-01-24 21:25:00|8896.4|8889.9|8898.3|8886.6|8898.4|8889.9|8895.7|8886.6|7
1611523800000|2021-01-24 21:30:00|8896.3|8889.8|8908.2|8889|8910|8889.8|8896.2|8884|35
1611524100000|2021-01-24 21:35:00|8907.7|8885.7|8908.2|8889|8908.2|8889|8907.7|8885.7|4
1611524400000|2021-01-24 21:40:00|8908.6|8887.3|8908.2|8889|8908.6|8889|8907.5|8885.5|5
1611524700000|2021-01-24 21:45:00|8907.2|8888.8|8907.2|8888.8|8907.2|8888.8|8907|8885|3
1611525000000|2021-01-24 21:50:00|8904.4|8882.4|8908|8889.6|8908|8893.5|8899.8|8882.4|17
1611525300000|2021-01-24 21:55:00|8899.8|8893.3|8903.3|8891.4|8914.3|8893.9|8899.8|8884.1|31
1611525600000|2021-01-24 22:00:00|8903.5|8891.2|8904|8888.6|8912.6|8891.3|8900.3|8880.8|93
1611525900000|2021-01-24 22:05:00|8902|8887|8901.8|8888.1|8912.2|8891.1|8898.6|8879.8|143
1611526200000|2021-01-24 22:10:00|8901|8887.9|8900.2|8888.2|8903.2|8891.2|8898.3|8886|1059
1611526500000|2021-01-24 22:15:00|8900.4|8888.4|8899.2|8889|8903.2|8891.2|8899.1|8887.7|285
1611526800000|2021-01-24 22:20:00|8899.5|8889.1|8899.1|8887.1|8900.2|8889.1|8896.6|8886.8|126
1611527100000|2021-01-24 22:25:00|8898.4|8887.6|8901|8889|8902.3|8890.3|8897.4|8886.8|152
1611527400000|2021-01-24 22:30:00|8900.9|8888.9|8902.3|8890.3|8902.3|8890.3|8899.6|8888.4|126
1611527700000|2021-01-24 22:35:00|8902.2|8890.2|8900.7|8888.7|8902.2|8890.2|8900.5|8888.5|103
1611528000000|2021-01-24 22:40:00|8900.8|8888.8|8900.8|8888.8|8901.3|8889.6|8899.7|8887.7|114
1611528300000|2021-01-24 22:45:00|8900.7|8888.7|8900.5|8888.5|8901|8889.4|8899.3|8888.3|109
1611528600000|2021-01-24 22:50:00|8900.4|8888.4|8900.6|8888.6|8900.9|8889.3|8899.2|8887.9|146
1611528900000|2021-01-24 22:55:00|8900.5|8888.5|8901|8889|8901.9|8889.9|8899.7|8887.7|196
1611529200000|2021-01-24 23:00:00|8900.7|8889.3|8894.3|8891.9|8901.2|8893.1|8893.6|8889.2|854
1611529500000|2021-01-24 23:05:00|8895|8891.3|8894|8890.9|8895.4|8892.4|8892.6|8889.6|742
1611529800000|2021-01-24 23:10:00|8893.8|8890.8|8892.3|8888.8|8897.5|8891.5|8891.3|8887.3|769
1611530100000|2021-01-24 23:15:00|8892.5|8888.4|8890.4|8888.9|8892.5|8889.9|8890.1|8888.4|571
1611530400000|2021-01-24 23:20:00|8891.7|8889.1|8890.9|8888.7|8891.9|8889.7|8890.2|8888.2|569
1611530700000|2021-01-24 23:25:00|8890.5|8889|8890.3|8888.8|8891.9|8889.1|8889.9|8887.9|328
1611531000000|2021-01-24 23:30:00|8890.2|8888.7|8890.2|8888.7|8891.3|8889.2|8889.9|8887.8|354
1611531300000|2021-01-24 23:35:00|8890.1|8888.6|8890.5|8889|8891|8889.4|8889.8|8887.9|282
1611531600000|2021-01-24 23:40:00|8890.4|8888.9|8890.4|8888.9|8891|8889.2|8889.9|8888.4|254
1611531900000|2021-01-24 23:45:00|8890.3|8888.8|8890.6|8889.1|8890.7|8889.2|8890|8888.4|252
1611532200000|2021-01-24 23:50:00|8890.7|8889.2|8890.8|8889.3|8891.3|8889.8|8890.1|8888.6|196
1611532500000|2021-01-24 23:55:00|8890.9|8889.4|8891.3|8889.8|8891.9|8890.4|8890.6|8889.1|196
1611532800000|2021-01-25 00:00:00|8891.1|8889.6|8894.1|8892.6|8894.9|8893.4|8890.7|8889.2|521
1611533100000|2021-01-25 00:05:00|8894.2|8892.7|8895.2|8893.7|8895.8|8894.3|8893.5|8892|391
1611533400000|2021-01-25 00:10:00|8895.1|8893.6|8893.7|8892.2|8895.5|8894|8893.6|8892.1|296
1611533700000|2021-01-25 00:15:00|8893.9|8892.4|8893.8|8892.3|8895.4|8893.9|8893.2|8891.7|303
1611534000000|2021-01-25 00:20:00|8893.9|8892.4|8893.7|8892.2|8894.6|8893.3|8893.1|8891.8|364
1611534300000|2021-01-25 00:25:00|8893.5|8892|8893.4|8891.9|8894.2|8893|8893.1|8891.6|274
1611534600000|2021-01-25 00:30:00|8893.6|8892.1|8893.2|8891.7|8893.9|8892.7|8892.6|8891.4|315
1611534900000|2021-01-25 00:35:00|8893.1|8891.6|8892.4|8891.5|8893.3|8891.9|8892.3|8890.8|278
1611535200000|2021-01-25 00:40:00|8892.7|8891.2|8891.8|8890.9|8893.4|8891.9|8891.7|8890.3|243
1611535500000|2021-01-25 00:45:00|8891.9|8891|8892.5|8891|8892.6|8891.4|8891.6|8890.4|247
1611535800000|2021-01-25 00:50:00|8892.6|8891.1|8892.3|8890.8|8892.8|8891.6|8891.6|8890.4|301
1611536100000|2021-01-25 00:55:00|8892.2|8890.7|8892.2|8890.7|8892.8|8891.6|8891.5|8890.4|283
1611536400000|2021-01-25 01:00:00|8892.1|8890.6|8890.3|8888.8|8892.3|8890.8|8889.9|8888.7|365
1611536700000|2021-01-25 01:05:00|8890.2|8888.7|8890.9|8889.4|8891.1|8890|8889.8|8888.7|310
1611537000000|2021-01-25 01:10:00|8890.7|8889.2|8890.6|8889.7|8891.1|8889.9|8890.3|8889.1|231
1611537300000|2021-01-25 01:15:00|8890.8|8889.3|8889.7|8888.2|8890.8|8889.8|8889.2|8888|307
1611537600000|2021-01-25 01:20:00|8889.8|8888.3|8889.9|8889|8890.2|8889|8889.2|8888|216
1611537900000|2021-01-25 01:25:00|8889.8|8888.9|8889.6|8888.1|8890.1|8889.1|8889.1|8887.9|179
1611538200000|2021-01-25 01:30:00|8889.4|8887.9|8889.3|8888.4|8889.9|8888.7|8889.1|8887.8|195
1611538500000|2021-01-25 01:35:00|8889.5|8888.6|8890.9|8889.4|8891|8889.6|8889.4|8888.2|242
1611538800000|2021-01-25 01:40:00|8891|8889.5|8890.9|8890|8891.9|8890.7|8890.7|8889.2|350
1611539100000|2021-01-25 01:45:00|8891.2|8889.7|8892.2|8890.7|8892.4|8891.3|8890.6|8889.3|371
1611539400000|2021-01-25 01:50:00|8892.3|8890.8|8891.2|8889.7|8892.5|8891.1|8890.8|8889.4|408
1611539700000|2021-01-25 01:55:00|8891.1|8889.6|8891.5|8890|8891.5|8890.1|8889.8|8888.6|355
1611540000000|2021-01-25 02:00:00|8891.4|8889.9|8889|8888.1|8891.5|8890|8888.9|8887.8|304
1611540300000|2021-01-25 02:05:00|8889.1|8888.2|8889.5|8888|8890.6|8889.3|8888.7|8887.8|334
1611540600000|2021-01-25 02:10:00|8889.4|8887.9|8889.6|8888.7|8890|8889|8889.1|8887.9|250
1611540900000|2021-01-25 02:15:00|8889.7|8888.8|8890.2|8888.7|8890.6|8889.4|8889.5|8888.4|254
1611541200000|2021-01-25 02:20:00|8890.1|8888.6|8889.1|8888.2|8890.2|8888.7|8888.8|8887.9|209
1611541500000|2021-01-25 02:25:00|8889|8888.1|8889|8888.1|8889.4|8888.3|8888.6|8887.7|190
1611541800000|2021-01-25 02:30:00|8889.1|8888.2|8889|8888.1|8889.6|8888.5|8888.9|8888|134
1611542100000|2021-01-25 02:35:00|8888.9|8888|8889.4|8888.5|8890.7|8889.6|8888.9|8888|266
1611542400000|2021-01-25 02:40:00|8889.5|8888.6|8888.7|8887.8|8890|8888.8|8888.7|8887.8|173
1611542700000|2021-01-25 02:45:00|8888.8|8887.9|8888.4|8886.9|8889.4|8888.5|8887.9|8886.6|234
1611543000000|2021-01-25 02:50:00|8888.5|8887|8886.2|8885.3|8888.5|8887.2|8885.7|8884.7|323
1611543300000|2021-01-25 02:55:00|8886.1|8885.2|8884.9|8883.4|8886.1|8885.2|8884.3|8883.3|465
1611543600000|2021-01-25 03:00:00|8885.1|8883.6|8886.5|8885.6|8886.9|8885.7|8884.8|8883.3|320
1611543900000|2021-01-25 03:05:00|8886.6|8885.7|8887.5|8886|8887.9|8886.7|8886.3|8885.3|279
1611544200000|2021-01-25 03:10:00|8887.4|8885.9|8887.3|8885.8|8887.6|8886.4|8886.6|8885.4|152
1611544500000|2021-01-25 03:15:00|8887.2|8885.7|8888.1|8886.6|8888.8|8887.9|8886.9|8885.5|210
1611544800000|2021-01-25 03:20:00|8888.2|8886.7|8887.2|8885.7|8888.9|8887.4|8886.9|8885.7|216
1611545100000|2021-01-25 03:25:00|8887.3|8885.8|8886.8|8885.3|8887.4|8886.3|8886.2|8884.9|211
1611545400000|2021-01-25 03:30:00|8886.7|8885.2|8884.9|8884|8886.8|8885.6|8884.5|8883|350
1611545700000|2021-01-25 03:35:00|8884.8|8883.9|8886|8884.5|8886.8|8885.7|8884.4|8883.4|276
1611546000000|2021-01-25 03:40:00|8886.1|8884.6|8886.3|8885.4|8887|8885.8|8886|8884.5|258
1611546300000|2021-01-25 03:45:00|8886.4|8885.5|8886.4|8884.9|8887.3|8886.2|8886.1|8884.9|255
1611546600000|2021-01-25 03:50:00|8886.5|8885|8886.3|8885.4|8887.4|8886.4|8886|8884.8|276
1611546900000|2021-01-25 03:55:00|8886.4|8885.5|8887|8885.5|8888|8886.7|8886.1|8885.1|252
1611547200000|2021-01-25 04:00:00|8887.2|8885.7|8887.9|8887|8888.3|8887.1|8887|8885.5|254
1611547500000|2021-01-25 04:05:00|8887.8|8886.9|8888.9|8887.4|8889|8887.8|8887.6|8886.4|199
1611547800000|2021-01-25 04:10:00|8888.8|8887.3|8888.2|8887.3|8889.1|8887.9|8887.7|8886.5|193
1611548100000|2021-01-25 04:15:00|8888.4|8887.5|8886.7|8885.8|8888.9|8887.8|8886.2|8885.2|228
1611548400000|2021-01-25 04:20:00|8886.8|8885.9|8887.5|8886.6|8888.1|8887.2|8886.7|8885.4|182
1611548700000|2021-01-25 04:25:00|8887.4|8886.5|8887.1|8885.6|8887.8|8886.9|8886.4|8885.4|191
1611549000000|2021-01-25 04:30:00|8887|8885.5|8886.6|8885.7|8887.3|8886.1|8885.9|8885|242
1611549300000|2021-01-25 04:35:00|8886.3|8885.4|8886.3|8884.8|8886.9|8885.8|8886|8884.7|219
1611549600000|2021-01-25 04:40:00|8886.2|8884.7|8885.7|8884.8|8886.5|8885.3|8884.8|8883.9|225
1611549900000|2021-01-25 04:45:00|8885.6|8884.7|8886.3|8884.8|8886.5|8885.4|8885.3|8884.4|150
1611550200000|2021-01-25 04:50:00|8886.4|8884.9|8885.4|8884.5|8886.4|8885.2|8885.3|8884.3|214
1611550500000|2021-01-25 04:55:00|8885.5|8884.6|8885.7|8884.8|8886.7|8885.8|8885.1|8884|316
1611550800000|2021-01-25 05:00:00|8885.8|8884.9|8884.8|8883.9|8886|8884.9|8884.3|8883.1|281
1611551100000|2021-01-25 05:05:00|8884.9|8884|8885.4|8883.9|8885.7|8884.3|8884.3|8883.4|233
1611551400000|2021-01-25 05:10:00|8885.3|8883.8|8884.8|8883.9|8885.9|8885|8884.4|8883.3|224
1611551700000|2021-01-25 05:15:00|8884.7|8883.8|8884.7|8883.8|8885.2|8884.1|8883.9|8882.6|223
1611552000000|2021-01-25 05:20:00|8884.8|8883.9|8883.8|8882.9|8885.4|8883.9|8883.1|8881.6|248
1611552300000|2021-01-25 05:25:00|8883.7|8882.8|8882.9|8881.4|8884.7|8883.5|8882.1|8880.9|285
1611552600000|2021-01-25 05:30:00|8882.8|8881.3|8881.9|8881|8883.2|8882|8881.1|8880.2|324
1611552900000|2021-01-25 05:35:00|8882|8881.1|8882.2|8880.7|8883|8881.8|8881.1|8880.1|364
1611553200000|2021-01-25 05:40:00|8882.3|8880.8|8883.6|8882.7|8884.2|8883.3|8881.9|8880.7|346
1611553500000|2021-01-25 05:45:00|8883.7|8882.8|8882.9|8881.4|8884.3|8883.4|8882.5|8881.1|332
1611553800000|2021-01-25 05:50:00|8882.8|8881.3|8883.2|8882.3|8883.5|8882.6|8882.5|8881|175
1611554100000|2021-01-25 05:55:00|8883.3|8882.4|8882.2|8880.7|8883.4|8882.5|8881.7|8880.4|342
1611554400000|2021-01-25 06:00:00|8882.1|8880.6|8880.1|8878.6|8882.4|8881.3|8879.2|8878.2|485
1611554700000|2021-01-25 06:05:00|8879.9|8878.4|8877.9|8877|8880.1|8878.9|8877.4|8876.4|410
1611555000000|2021-01-25 06:10:00|8878.3|8876.8|8878.2|8877.3|8879.8|8878.6|8877.9|8876.7|358
1611555300000|2021-01-25 06:15:00|8878.3|8877.4|8879.9|8878.4|8880.3|8879.1|8878.2|8876.7|485
1611555600000|2021-01-25 06:20:00|8880|8878.5|8881.3|8880.4|8882.1|8881.2|8879.4|8878.2|471
1611555900000|2021-01-25 06:25:00|8881.2|8880.3|8881.5|8880|8882.3|8881.1|8880.4|8879.3|372
1611556200000|2021-01-25 06:30:00|8881.3|8879.8|8880.8|8879.9|8881.9|8880.6|8880.3|8879.4|253
1611556500000|2021-01-25 06:35:00|8880.9|8880|8879.7|8878.8|8880.9|8880|8879.4|8878.3|353
1611556800000|2021-01-25 06:40:00|8880.1|8878.6|8879.5|8878|8880.2|8878.8|8878.5|8877.6|300
1611557100000|2021-01-25 06:45:00|8879.2|8878.3|8878.9|8877.4|8879.6|8878.6|8878.2|8877.2|287
1611557400000|2021-01-25 06:50:00|8878.6|8877.7|8878.1|8877.2|8878.9|8877.8|8877.3|8876.3|343
1611557700000|2021-01-25 06:55:00|8878.2|8877.3|8879.7|8878.2|8879.7|8878.6|8877.3|8876.3|372
1611558000000|2021-01-25 07:00:00|8879.6|8878.1|8876.4|8874.9|8879.6|8878.2|8875.7|8874.6|452
1611558300000|2021-01-25 07:05:00|8876.1|8875.2|8880.7|8879.2|8880.8|8879.5|8875|8874.1|461
1611558600000|2021-01-25 07:10:00|8880.3|8879.4|8882.9|8882|8884.5|8883.4|8880.1|8878.9|450
1611558900000|2021-01-25 07:15:00|8882.7|8881.8|8879.2|8878.3|8882.9|8882|8878.6|8877.7|385
1611559200000|2021-01-25 07:20:00|8879.3|8878.4|8878.1|8877.2|8879.8|8878.4|8877.2|8876.3|382
1611559500000|2021-01-25 07:25:00|8877.9|8877|8880.5|8879.6|8880.7|8879.8|8876.7|8875.8|338
1611559800000|2021-01-25 07:30:00|8880.7|8879.8|8879.9|8879|8881.1|8880.2|8879.6|8878.5|298
1611560100000|2021-01-25 07:35:00|8880|8879.1|8883.2|8882.3|8883.3|8882.3|8879.7|8878.8|382
1611560400000|2021-01-25 07:40:00|8883.1|8882.2|8879.9|8879|8884.6|8883.6|8879.8|8878.9|417
1611560700000|2021-01-25 07:45:00|8879.8|8878.9|8881.8|8880.9|8882.6|8881.7|8879.4|8878.5|434
1611561000000|2021-01-25 07:50:00|8881.7|8880.8|8879.8|8878.9|8882.5|8881.6|8878.7|8877.8|435
1611561300000|2021-01-25 07:55:00|8879.9|8879|8878.3|8877.4|8880.2|8879.3|8878.2|8877.2|586
1611561600000|2021-01-25 08:00:00|8878.7|8877.2|8881.1|8880.2|8882.5|8881.6|8876.1|8875.2|731
1611561900000|2021-01-25 08:05:00|8881|8880.1|8886.1|8885.2|8886.1|8885.2|8879.3|8878.4|656
1611562200000|2021-01-25 08:10:00|8886|8885.1|8890.2|8889.3|8890.9|8890|8884.4|8883.3|675
1611562500000|2021-01-25 08:15:00|8890.1|8889.2|8887.4|8885.9|8890.3|8889.4|8885.4|8884.3|603
1611562800000|2021-01-25 08:20:00|8887.3|8885.8|8883.2|8882.3|8887.3|8886|8881.4|8880.5|681
1611563100000|2021-01-25 08:25:00|8883.3|8882.4|8883.4|8882.5|8884.6|8883.6|8882.4|8881.5|602
1611563400000|2021-01-25 08:30:00|8883.5|8882.6|8883|8882.1|8883.8|8882.7|8882.1|8881.2|434
1611563700000|2021-01-25 08:35:00|8883.1|8882.2|8883.8|8882.9|8884.6|8883.7|8882.6|8881.7|416
1611564000000|2021-01-25 08:40:00|8883.5|8882.6|8882.7|8881.8|8884.4|8883.5|8882.6|8881.7|567
1611564300000|2021-01-25 08:45:00|8882.6|8881.7|8882.1|8881.2|8883.6|8882.5|8882.1|8881.2|335
1611564600000|2021-01-25 08:50:00|8882|8881.1|8883.8|8882.9|8884|8883.1|8881.5|8880.6|456
1611564900000|2021-01-25 08:55:00|8883.7|8882.8|8886.6|8883.9|8889.1|8888.2|8883.4|8882.5|579
1611565200000|2021-01-25 09:00:00|8886.8|8883.6|8881.1|8880.2|8887.7|8885.4|8880.7|8879.8|910
1611565500000|2021-01-25 09:05:00|8881|8880.1|8885.1|8883.6|8885.3|8884.4|8880.8|8879.9|691
1611565800000|2021-01-25 09:10:00|8884.7|8883.8|8887|8886.1|8887.4|8886.5|8884.1|8883|494
1611566100000|2021-01-25 09:15:00|8886.9|8886|8888.7|8887.8|8890.2|8889.3|8885|8884.1|713
1611566400000|2021-01-25 09:20:00|8888.6|8887.7|8887|8886.1|8889|8888|8885.8|8884.9|643
1611566700000|2021-01-25 09:25:00|8886.9|8886|8886.7|8885.8|8888.7|8887.7|8885.8|8884.9|792
1611567000000|2021-01-25 09:30:00|8886.8|8885.9|8894.1|8893.2|8897.4|8896.5|8886.6|8885.5|788
1611567300000|2021-01-25 09:35:00|8894.2|8893.3|8892.2|8891.3|8894.7|8893.8|8891.3|8890.2|630
1611567600000|2021-01-25 09:40:00|8892.1|8891.2|8886.2|8885.3|8892.4|8891.4|8885.1|8884.2|679
1611567900000|2021-01-25 09:45:00|8886.1|8885.2|8885|8883.5|8886.8|8885.9|8883.1|8882.2|696
1611568200000|2021-01-25 09:50:00|8885.1|8883.6|8886.2|8885.3|8887.8|8886.5|8883.9|8882.8|574
1611568500000|2021-01-25 09:55:00|8886.1|8885.2|8885|8883.5|8888.8|8887.9|8883.9|8882.9|541
1611568800000|2021-01-25 10:00:00|8884.9|8883.4|8881.4|8880.5|8885.1|8883.6|8879.2|8878.2|650
1611569100000|2021-01-25 10:05:00|8881.1|8880.2|8882.2|8881.3|8883.1|8882.2|8880.8|8879.8|515
1611569400000|2021-01-25 10:10:00|8882.3|8881.4|8882.6|8881.7|8883.4|8882.3|8881.5|8880.6|517
1611569700000|2021-01-25 10:15:00|8882.5|8881.6|8881.7|8880.8|8883|8882.1|8881.3|8880.4|339
1611570000000|2021-01-25 10:20:00|8881.9|8881|8881.8|8880.9|8883.5|8882.6|8881.7|8880.5|522
1611570300000|2021-01-25 10:25:00|8881.9|8881|8884|8883.1|8884.3|8883.1|8880.5|8879.6|539
1611570600000|2021-01-25 10:30:00|8883.9|8883|8885.4|8884.5|8885.7|8884.7|8882.5|8881.6|441
1611570900000|2021-01-25 10:35:00|8885.5|8884.6|8884.8|8883.3|8886.2|8885.3|8884.4|8883.3|461
1611571200000|2021-01-25 10:40:00|8884.9|8883.4|8880.8|8879.9|8885.4|8884.3|8880.6|8879.6|495
1611571500000|2021-01-25 10:45:00|8881|8880.1|8881|8880.1|8882.6|8881.7|8877.8|8876.9|575
1611571800000|2021-01-25 10:50:00|8880.8|8879.9|8878|8877.1|8881.5|8880.5|8877.7|8876.8|364
1611572100000|2021-01-25 10:55:00|8877.9|8877|8877.6|8876.1|8879.4|8878.4|8874.7|8873.8|681
1611572400000|2021-01-25 11:00:00|8877.3|8876.4|8878.7|8877.8|8879.2|8878.3|8876.6|8875.4|520
1611572700000|2021-01-25 11:05:00|8878.8|8877.9|8876.3|8874.8|8878.8|8877.9|8875|8874.1|546
1611573000000|2021-01-25 11:10:00|8876.2|8874.7|8877.6|8876.7|8877.7|8876.8|8875.9|8874.7|403
1611573300000|2021-01-25 11:15:00|8877.8|8876.9|8878.4|8877.5|8879.9|8879|8876.4|8875.5|466
1611573600000|2021-01-25 11:20:00|8878.3|8877.4|8882.5|8881.6|8882.9|8882|8877.9|8876.9|398
1611573900000|2021-01-25 11:25:00|8882.6|8881.7|8882.5|8881.6|8883.9|8882.9|8881.9|8881|467
1611574200000|2021-01-25 11:30:00|8882.4|8881.5|8882.1|8881.2|8883.4|8882.5|8880.4|8879.5|410
1611574500000|2021-01-25 11:35:00|8882.2|8881.3|8883.7|8882.2|8884.2|8883.3|8881.6|8880.4|284
1611574800000|2021-01-25 11:40:00|8883.4|8882.5|8882.1|8881.2|8883.8|8882.6|8881.6|8880.4|221
1611575100000|2021-01-25 11:45:00|8882.2|8881.3|8881.5|8880.6|8883.1|8882.2|8879.8|8878.9|630
1611575400000|2021-01-25 11:50:00|8881.6|8880.7|8880|8879.1|8881.9|8880.9|8879.4|8878.5|392
1611575700000|2021-01-25 11:55:00|8879.9|8879|8880.6|8879.7|8882.1|8881.2|8879.3|8878.2|598
1611576000000|2021-01-25 12:00:00|8880.5|8879.6|8882.5|8881.6|8882.7|8881.8|8879.1|8877.8|604
1611576300000|2021-01-25 12:05:00|8882.6|8881.7|8882.5|8881.6|8883.7|8882.8|8881.6|8880.7|403
1611576600000|2021-01-25 12:10:00|8882.7|8881.8|8887|8886.1|8888|8887.1|8882.3|8881.4|409
1611576900000|2021-01-25 12:15:00|8887.1|8886.2|8886.7|8885.8|8887.2|8886.3|8885.8|8884.9|334
1611577200000|2021-01-25 12:20:00|8886.6|8885.7|8886.6|8885.7|8887.1|8886.2|8885.1|8884.2|347
1611577500000|2021-01-25 12:25:00|8886.5|8885.6|8887.5|8886.6|8888.3|8887.4|8886.5|8885.6|358
1611577800000|2021-01-25 12:30:00|8887.4|8886.5|8886.2|8885.3|8887.7|8886.6|8884.6|8883.7|436
1611578100000|2021-01-25 12:35:00|8886.3|8885.4|8885.5|8884.6|8888.1|8887.2|8884.3|8883.4|557
1611578400000|2021-01-25 12:40:00|8885.6|8884.7|8886.2|8885.3|8886.6|8885.7|8884.6|8883.7|380
1611578700000|2021-01-25 12:45:00|8886.3|8885.4|8883.8|8882.9|8887.3|8886.4|8883.7|8882.8|485
1611579000000|2021-01-25 12:50:00|8883.7|8882.8|8883.4|8882.5|8884.9|8884|8882.4|8881.2|398
1611579300000|2021-01-25 12:55:00|8883.3|8882.4|8883.1|8882.2|8884.1|8883.2|8881.8|8880.9|601
1611579600000|2021-01-25 13:00:00|8883.2|8882.3|8883.3|8882.4|8886|8885.1|8882.3|8881.4|649
1611579900000|2021-01-25 13:05:00|8883.4|8882.5|8882.4|8881.5|8885.9|8885|8881.9|8881|417
1611580200000|2021-01-25 13:10:00|8882.3|8881.4|8880.1|8879.2|8882.4|8881.5|8879.9|8879|329
1611580500000|2021-01-25 13:15:00|8880.3|8879.4|8877.3|8876.4|8880.6|8879.7|8876.4|8875.5|465
1611580800000|2021-01-25 13:20:00|8877.2|8876.3|8877.6|8876.7|8878.4|8877.5|8876.1|8875.2|493
1611581100000|2021-01-25 13:25:00|8877.5|8876.6|8875.2|8874.3|8877.6|8876.7|8872.5|8871.6|431
1611581400000|2021-01-25 13:30:00|8875.3|8874.4|8879.9|8879|8880|8879.1|8874.4|8873.5|562
1611581700000|2021-01-25 13:35:00|8879.8|8878.9|8877.8|8876.9|8881.8|8880.9|8877.4|8876.4|487
1611582000000|2021-01-25 13:40:00|8877.4|8876.5|8879.7|8878.8|8881.6|8880.4|8876.3|8875.1|648
1611582300000|2021-01-25 13:45:00|8879.5|8878.6|8882.9|8882|8883|8882.1|8879.4|8878.5|512
1611582600000|2021-01-25 13:50:00|8882.8|8881.9|8881.7|8880.8|8884.1|8883.2|8880.5|8879.6|481
1611582900000|2021-01-25 13:55:00|8881.5|8880.6|8878.2|8877.3|8881.7|8880.8|8877.1|8876.2|446
1611583200000|2021-01-25 14:00:00|8878.1|8877.2|8876.5|8875.6|8879.5|8878.3|8875.4|8874.5|491
1611583500000|2021-01-25 14:05:00|8876.6|8875.7|8879.2|8878.3|8879.3|8878.4|8876.3|8875.4|398
1611583800000|2021-01-25 14:10:00|8879.3|8878.4|8879.3|8878.4|8879.8|8878.9|8878.8|8877.8|347
1611584100000|2021-01-25 14:15:00|8879.4|8878.5|8880.5|8879.6|8881.5|8880.6|8879.1|8878.2|424
1611584400000|2021-01-25 14:20:00|8880.4|8879.5|8878.8|8877.9|8880.5|8879.6|8876.7|8875.8|537
1611584700000|2021-01-25 14:25:00|8878.7|8877.8|8877.9|8877|8879.1|8878.2|8876.1|8875.2|373
1611585000000|2021-01-25 14:30:00|8877.8|8876.9|8878.7|8877.8|8879.6|8878.7|8876.7|8875.8|644
1611585300000|2021-01-25 14:35:00|8878.8|8877.9|8876.9|8875.4|8880.3|8879.4|8876.5|8875.4|704
1611585600000|2021-01-25 14:40:00|8877|8875.5|8876.8|8875.9|8878.1|8877.2|8874|8873.1|700
1611585900000|2021-01-25 14:45:00|8876.7|8875.8|8875.6|8874.7|8877|8876.1|8874.2|8873|860
1611586200000|2021-01-25 14:50:00|8875.5|8874.6|8877.2|8876.3|8877.7|8876.8|8875.1|8874|957
1611586500000|2021-01-25 14:55:00|8877.3|8876.4|8874.9|8874|8877.7|8876.8|8873.8|8872.9|765
1611586800000|2021-01-25 15:00:00|8874.8|8873.9|8873.4|8872.5|8876.9|8876|8872.9|8872|867
1611587100000|2021-01-25 15:05:00|8873.3|8872.4|8875.5|8874.6|8876|8875|8872.2|8871.3|688
1611587400000|2021-01-25 15:10:00|8875.6|8874.7|8874.9|8874|8876.6|8875.7|8872.2|8871.3|857
1611587700000|2021-01-25 15:15:00|8874.8|8873.9|8873.7|8872.8|8874.8|8873.9|8871.7|8870.8|713
1611588000000|2021-01-25 15:20:00|8873.8|8872.9|8875.3|8874.4|8875.4|8874.5|8873.4|8872.4|674
1611588300000|2021-01-25 15:25:00|8875.4|8874.5|8875.6|8874.1|8876.7|8875.8|8874.2|8873.3|585
1611588600000|2021-01-25 15:30:00|8875.4|8873.9|8876.4|8875.5|8877.2|8876.3|8873.9|8872.9|718
1611588900000|2021-01-25 15:35:00|8876.5|8875.6|8875.5|8874.6|8877.2|8876.3|8874.9|8874|714
1611589200000|2021-01-25 15:40:00|8875.3|8874.4|8872.8|8871.9|8875.5|8874.5|8871.1|8870.2|720
1611589500000|2021-01-25 15:45:00|8872.9|8872|8875.1|8874.2|8875.6|8874.6|8872.3|8871.4|722
1611589800000|2021-01-25 15:50:00|8875.2|8874.3|8870.3|8869.4|8876.5|8875.4|8868.8|8867.9|839
1611590100000|2021-01-25 15:55:00|8870.5|8869.6|8873.6|8872.7|8873.8|8872.9|8869.7|8868.7|963
1611590400000|2021-01-25 16:00:00|8873.5|8872.6|8875.9|8875|8876.3|8875.4|8873.2|8872.2|943
1611590700000|2021-01-25 16:05:00|8876|8875.1|8879|8878.1|8880.1|8879.2|8875.1|8874.2|1055
1611591000000|2021-01-25 16:10:00|8879.1|8878.2|8880.4|8879.5|8881.3|8880|8877.2|8876.3|848
1611591300000|2021-01-25 16:15:00|8880.3|8879.4|8881.5|8880.6|8883.6|8882.7|8880|8879.1|844
1611591600000|2021-01-25 16:20:00|8881.6|8880.7|8882.2|8881.3|8884|8883.1|8881.4|8880.5|794
1611591900000|2021-01-25 16:25:00|8882.3|8881.4|8885.6|8884.7|8886.7|8885.8|8882.1|8881.2|710
1611592200000|2021-01-25 16:30:00|8885.7|8884.8|8885.5|8884.6|8887|8886.1|8883.8|8882.9|616
1611592500000|2021-01-25 16:35:00|8885.2|8884.3|8880|8878.5|8885.2|8884.3|8879.8|8878.3|588
1611592800000|2021-01-25 16:40:00|8879.9|8878.4|8881.2|8880.3|8882.7|8881.8|8879.5|8878.4|590
1611593100000|2021-01-25 16:45:00|8881.1|8880.2|8881.5|8880.6|8882.4|8881.3|8879.2|8878.3|729
1611593400000|2021-01-25 16:50:00|8881.6|8880.7|8882.4|8881.5|8884.3|8883.4|8881|8879.9|574
1611593700000|2021-01-25 16:55:00|8882.5|8881.6|8881.4|8880.5|8882.8|8881.9|8880.5|8879.6|493
1611594000000|2021-01-25 17:00:00|8881.5|8880.6|8883.8|8882.9|8883.9|8883|8880.7|8879.6|560
1611594300000|2021-01-25 17:05:00|8883.7|8882.8|8880.3|8879.4|8883.7|8882.8|8880|8879.1|536
1611594600000|2021-01-25 17:10:00|8880.6|8879.1|8884.5|8883.6|8884.9|8884|8880.3|8879.1|508
1611594900000|2021-01-25 17:15:00|8884.4|8883.5|8882.7|8881.8|8885.2|8884.1|8882.2|8881.3|561
1611595200000|2021-01-25 17:20:00|8882.6|8881.7|8882.2|8881.3|8883.6|8882.7|8880.8|8879.9|597
1611595500000|2021-01-25 17:25:00|8882.3|8881.4|8881|8880.1|8883|8882.1|8880.4|8879.5|551
1611595800000|2021-01-25 17:30:00|8880.9|8880|8881.3|8880.4|8882.2|8881.3|8880.5|8879.6|561
1611596100000|2021-01-25 17:35:00|8881.2|8880.3|8881.4|8880.5|8881.8|8880.8|8879.8|8878.9|495
1611596400000|2021-01-25 17:40:00|8881.7|8880.2|8878.1|8877.2|8881.7|8880.6|8877.3|8876.4|510
1611596700000|2021-01-25 17:45:00|8878.2|8877.3|8879.8|8878.9|8881.1|8880.2|8878.2|8877.3|475
1611597000000|2021-01-25 17:50:00|8879.7|8878.8|8880.7|8879.8|8881|8880.1|8879.2|8878.3|451
1611597300000|2021-01-25 17:55:00|8880.6|8879.7|8884.7|8883.8|8884.9|8884|8880.5|8879.6|481
1611597600000|2021-01-25 18:00:00|8884.8|8883.9|8884.8|8883.9|8886.4|8885.4|8884.2|8883.1|446
1611597900000|2021-01-25 18:05:00|8884.9|8884|8883|8882.1|8885.2|8884.3|8882.9|8881.9|325
1611598200000|2021-01-25 18:10:00|8883.2|8882.3|8883.6|8882.7|8884.2|8883.3|8882.7|8881.6|423
1611598500000|2021-01-25 18:15:00|8883.5|8882.6|8882.6|8881.7|8883.6|8882.6|8882.5|8881.2|391
1611598800000|2021-01-25 18:20:00|8882.7|8881.8|8882.9|8882|8883.8|8882.9|8882.3|8881.4|316
1611599100000|2021-01-25 18:25:00|8882.8|8881.9|8882.6|8881.7|8883.2|8882.3|8881.4|8880.4|346
1611599400000|2021-01-25 18:30:00|8882.5|8881.6|8881|8880.1|8883|8882.1|8880.5|8879.6|308
1611599700000|2021-01-25 18:35:00|8880.9|8880|8880.2|8879.3|8881.7|8880.8|8880.1|8879.2|273
1611600000000|2021-01-25 18:40:00|8880.1|8879.2|8881.6|8880.7|8881.8|8880.9|8879.1|8878.2|236
1611600300000|2021-01-25 18:45:00|8881.7|8880.8|8880.6|8879.7|8882.3|8881.4|8880.3|8879.4|320
1611600600000|2021-01-25 18:50:00|8880.7|8879.8|8881.5|8880.6|8881.7|8880.8|8880.2|8879.3|356
1611600900000|2021-01-25 18:55:00|8881.7|8880.8|8880.5|8879.6|8881.8|8880.9|8880.4|8879.5|282
1611601200000|2021-01-25 19:00:00|8880.4|8879.5|8881|8880.1|8881.1|8880.2|8879.2|8878.3|325
1611601500000|2021-01-25 19:05:00|8881.1|8880.2|8880.6|8879.7|8881.9|8881|8880.2|8879.3|281
1611601800000|2021-01-25 19:10:00|8880.5|8879.6|8881.5|8880.6|8882.6|8881.7|8880.5|8879.6|298
1611602100000|2021-01-25 19:15:00|8881.7|8880.8|8882|8881.1|8882.6|8881.6|8881.2|8880.3|243
1611602400000|2021-01-25 19:20:00|8882.1|8881.2|8882.6|8881.7|8883.6|8882.2|8880.7|8879.8|375
1611602700000|2021-01-25 19:25:00|8882.5|8881.6|8882.7|8881.8|8883.8|8882.9|8882|8881.1|345
1611603000000|2021-01-25 19:30:00|8882.9|8882|8882.8|8881.9|8883.8|8882.9|8882.3|8881.4|312
1611603300000|2021-01-25 19:35:00|8882.7|8881.8|8884|8883.1|8884.3|8883.4|8882.7|8881.8|275
1611603600000|2021-01-25 19:40:00|8884.2|8883.3|8885|8884.1|8885.4|8884.5|8883.6|8882.7|260
1611603900000|2021-01-25 19:45:00|8885.1|8884.2|8886.7|8885.2|8887|8886.1|8884.8|8883.9|278
1611604200000|2021-01-25 19:50:00|8886.6|8885.1|8885.9|8885|8886.8|8885.9|8884.9|8884|292
1611604500000|2021-01-25 19:55:00|8886.1|8885.2|8884.9|8884|8886.2|8885.3|8883.7|8882.8|357
1611604800000|2021-01-25 20:00:00|8885|8884.1|8885.6|8884.7|8885.9|8885|8884.1|8883.2|305
1611605100000|2021-01-25 20:05:00|8885.7|8884.8|8885.1|8884.2|8886.2|8885.3|8884.8|8883.9|220
1611605400000|2021-01-25 20:10:00|8885|8884.1|8886.1|8885.2|8886.3|8885.4|8884.5|8883.6|274
1611605700000|2021-01-25 20:15:00|8886|8885.1|8884.3|8883.4|8886.2|8885.3|8884|8883.1|291
1611606000000|2021-01-25 20:20:00|8884.2|8883.3|8884.5|8883.6|8885|8884.1|8884|8883.1|217
1611606300000|2021-01-25 20:25:00|8884.6|8883.7|8883.6|8882.7|8884.6|8883.7|8883.3|8882.4|168
1611606600000|2021-01-25 20:30:00|8883.5|8882.6|8883.8|8882.9|8884|8883.1|8882.6|8881.7|260
1611606900000|2021-01-25 20:35:00|8883.7|8882.8|8882|8881.1|8884.1|8883.2|8882|8881.1|237
1611607200000|2021-01-25 20:40:00|8882.1|8881.2|8882|8881.1|8882.5|8881.6|8881.3|8880.2|216
1611607500000|2021-01-25 20:45:00|8881.8|8880.9|8882.7|8881.8|8883.2|8882.3|8881.6|8880.7|254
1611607800000|2021-01-25 20:50:00|8882.6|8881.7|8882.4|8881.5|8883.4|8882.5|8882.1|8881.2|227
1611608100000|2021-01-25 20:55:00|8882.3|8881.4|8882.5|8881.6|8883.1|8882.2|8881.7|8880.7|299
1611608400000|2021-01-25 21:00:00|8882.3|8881.4|8881.2|8880.3|8882.7|8881.6|8880.8|8879.8|268
1611608700000|2021-01-25 21:05:00|8881.3|8880.4|8883.5|8882|8883.5|8882.4|8880.8|8879.8|315
1611609000000|2021-01-25 21:10:00|8883.6|8882.1|8884.1|8883.2|8884.7|8883.5|8882.9|8881.7|189
1611609300000|2021-01-25 21:15:00|8884.2|8883.3|8884.8|8883.3|8884.9|8884|8883.5|8882.5|176
1611609600000|2021-01-25 21:20:00|8884.5|8883.6|8885.7|8884.8|8885.8|8884.9|8884.1|8883.1|152
1611609900000|2021-01-25 21:25:00|8885.8|8884.9|8883|8881.5|8885.8|8884.9|8882.6|8881.4|225
1611610200000|2021-01-25 21:30:00|8883.2|8881.7|8882|8881.1|8883.6|8882.4|8881.9|8881|236
1611610500000|2021-01-25 21:35:00|8882.1|8881.2|8881.1|8879.6|8882.4|8881.3|8880.8|8879.6|160
1611610800000|2021-01-25 21:40:00|8880.8|8879.9|8880.3|8879.4|8882.2|8881.3|8879.8|8878.9|217
1611611100000|2021-01-25 21:45:00|8880.1|8879.2|8879.5|8878.6|8881.4|8880.5|8879.5|8878.4|199
1611611400000|2021-01-25 21:50:00|8879.6|8878.7|8878.6|8877.1|8881|8880|8878.1|8876.8|321
1611611700000|2021-01-25 21:55:00|8878.7|8877.2|8881.1|8874.1|8886.2|8878.8|8878.4|8871.2|973
1611612000000|2021-01-25 22:00:00|8879.8|8874.3|8881.8|8874.7|8887.3|8875.3|8879.4|8870.4|64
1611612300000|2021-01-25 22:05:00|8884.8|8872.8|8884.9|8872.9|8886|8874|8882.6|8870.6|153
1611612600000|2021-01-25 22:10:00|8884.8|8872.8|8887.2|8875.2|8892.4|8880.4|8883.9|8871.9|245
1611612900000|2021-01-25 22:15:00|8887.5|8875.5|8887.3|8875.3|8889.8|8878.9|8886.5|8875|249
1611613200000|2021-01-25 22:20:00|8887.4|8875.4|8886.9|8876.2|8887.9|8879.8|8886.2|8874.6|118
1611613500000|2021-01-25 22:25:00|8886.8|8876|8886.1|8874.1|8887.5|8877.2|8885.5|8873.5|121
1611613800000|2021-01-25 22:30:00|8886|8874|8887.6|8875.8|8887.9|8876.8|8885.6|8874|287
1611614100000|2021-01-25 22:35:00|8887.5|8876.1|8886.2|8876|8889.1|8877.9|8882.3|8872.1|577
1611614400000|2021-01-25 22:40:00|8886.3|8876.1|8886.6|8875|8889.2|8877.2|8884.6|8872.6|377
1611614700000|2021-01-25 22:45:00|8886.5|8875.4|8882.6|8874.1|8886.8|8877.4|8880.9|8872.1|724
1611615000000|2021-01-25 22:50:00|8883.2|8874.6|8881.8|8875.6|8885.6|8876.3|8881.3|8873.3|616
1611615300000|2021-01-25 22:55:00|8881.9|8875.5|8886.8|8876.3|8887.7|8877.4|8881.3|8872.9|628
1611615600000|2021-01-25 23:00:00|8886.5|8876.4|8880.1|8877.4|8887.2|8880.4|8879.4|8876.2|696
1611615900000|2021-01-25 23:05:00|8879.6|8877.7|8879.4|8877.9|8880.1|8877.9|8878.7|8876.5|159
1611616200000|2021-01-25 23:10:00|8879.3|8877.8|8880.2|8878.7|8880.2|8878.7|8878.6|8876.4|217
1611616500000|2021-01-25 23:15:00|8880.1|8878.6|8879.6|8878.1|8880.3|8878.8|8879.1|8877.6|131
1611616800000|2021-01-25 23:20:00|8879.5|8878|8878.9|8877.4|8879.8|8878.3|8878.6|8877.1|93
1611617100000|2021-01-25 23:25:00|8878.8|8877.3|8877.9|8876.4|8879.1|8877.6|8877.3|8875.8|167
1611617400000|2021-01-25 23:30:00|8878|8876.5|8879.9|8878.4|8880.3|8878.8|8878|8876.5|164
1611617700000|2021-01-25 23:35:00|8880|8878.5|8880|8878.5|8880.7|8879.2|8879.9|8878.4|101
1611618000000|2021-01-25 23:40:00|8880.2|8878.7|8879.7|8878.2|8880.4|8878.9|8879.7|8878.2|75
1611618300000|2021-01-25 23:45:00|8879.8|8878.3|8879.6|8878.1|8880.7|8879.2|8879.1|8877.6|124
1611618600000|2021-01-25 23:50:00|8879.5|8878|8879.2|8877.7|8880.8|8879.6|8879|8877.5|186
1611618900000|2021-01-25 23:55:00|8879.1|8877.6|8879.3|8878.4|8880.1|8878.7|8879.1|8877.6|140
1611619200000|2021-01-26 00:00:00|8879.2|8878.3|8880.2|8878.7|8881|8879.5|8879.2|8878.1|402
1611619500000|2021-01-26 00:05:00|8880.3|8878.8|8880.2|8879.3|8880.6|8879.4|8879.5|8878.5|243
1611619800000|2021-01-26 00:10:00|8880.1|8879.2|8880.2|8878.7|8880.7|8879.3|8879.3|8878.1|218
1611620100000|2021-01-26 00:15:00|8880.3|8878.8|8878.9|8878|8880.3|8878.9|8878.8|8877.7|193
1611620400000|2021-01-26 00:20:00|8879|8878.1|8878.9|8878|8879.9|8878.6|8878.6|8877.7|153
1611620700000|2021-01-26 00:25:00|8879|8878.1|8879|8878.1|8879.5|8878.4|8878.7|8877.8|173
1611621000000|2021-01-26 00:30:00|8879.1|8878.2|8879.1|8878.2|8879.2|8878.3|8878.5|8877.6|141
1611621300000|2021-01-26 00:35:00|8879|8878.1|8878.9|8878|8879.2|8878.3|8878.5|8877.4|149
1611621600000|2021-01-26 00:40:00|8878.8|8877.9|8880|8878.5|8880.3|8879|8878.3|8877.4|180
1611621900000|2021-01-26 00:45:00|8879.9|8878.4|8879.5|8878|8880.4|8878.9|8879.2|8878|186
1611622200000|2021-01-26 00:50:00|8879.4|8877.9|8878|8877.1|8879.8|8878.3|8877.6|8876.4|176
1611622500000|2021-01-26 00:55:00|8877.8|8876.9|8879.3|8878.4|8880.7|8879.5|8877.4|8876.2|332
1611622800000|2021-01-26 01:00:00|8879.6|8878.7|8880.7|8879.8|8880.9|8879.9|8879.3|8878.1|346
1611623100000|2021-01-26 01:05:00|8880.9|8879.4|8881|8879.5|8881.6|8880.7|8880.1|8879.2|314
1611623400000|2021-01-26 01:10:00|8881.1|8879.6|8882.1|8880.6|8882.4|8881|8880.7|8879.2|258
1611623700000|2021-01-26 01:15:00|8882|8880.5|8883.4|8881.9|8883.8|8882.8|8881.8|8880.4|359
1611624000000|2021-01-26 01:20:00|8883.3|8881.8|8882.4|8881.5|8883.8|8882.7|8882.2|8881|303
1611624300000|2021-01-26 01:25:00|8882.5|8881.6|8882.5|8881|8883.2|8882.3|8881.5|8880.3|267
1611624600000|2021-01-26 01:30:00|8882.4|8880.9|8883.3|8882.4|8883.6|8882.7|8882|8880.5|398
1611624900000|2021-01-26 01:35:00|8883.6|8882.1|8883|8881.5|8883.9|8882.5|8882.1|8880.8|378
1611625200000|2021-01-26 01:40:00|8882.8|8881.3|8882.4|8881.5|8883.6|8882.2|8882.2|8881.1|286
1611625500000|2021-01-26 01:45:00|8882.5|8881.6|8882.3|8880.8|8883.5|8882.2|8881.1|8880.1|395
1611625800000|2021-01-26 01:50:00|8882.4|8880.9|8881.9|8880.4|8882.6|8881.1|8880.7|8879.5|414
1611626100000|2021-01-26 01:55:00|8881.7|8880.2|8882.2|8880.7|8882.9|8881.5|8881|8879.4|349
1611626400000|2021-01-26 02:00:00|8882.1|8880.6|8881.8|8880.3|8882.3|8881|8880.7|8879.4|353
1611626700000|2021-01-26 02:05:00|8882|8880.5|8883.2|8881.7|8883.8|8882.3|8881.4|8880.3|285
1611627000000|2021-01-26 02:10:00|8883.3|8881.8|8882.8|8881.3|8883.6|8882.1|8882.2|8881.1|243
1611627300000|2021-01-26 02:15:00|8882.9|8881.4|8882.5|8881|8883|8881.8|8881.4|8880.3|214
1611627600000|2021-01-26 02:20:00|8882.4|8880.9|8882.4|8881.5|8883.6|8882.2|8881.3|8880.4|350
1611627900000|2021-01-26 02:25:00|8882.5|8881.6|8882.5|8881|8883.6|8882.3|8881.8|8880.9|286
1611628200000|2021-01-26 02:30:00|8882.6|8881.1|8881|8880.1|8883|8882.1|8881|8880.1|341
1611628500000|2021-01-26 02:35:00|8881.1|8880.2|8883|8881.5|8883.4|8882.5|8880.8|8879.9|347
1611628800000|2021-01-26 02:40:00|8882.6|8881.7|8883.1|8882.2|8883.3|8882.3|8882.1|8881.2|263
1611629100000|2021-01-26 02:45:00|8883.2|8882.3|8881.8|8880.3|8883.2|8882.3|8881.4|8880.3|296
1611629400000|2021-01-26 02:50:00|8881.9|8880.4|8881.8|8880.3|8882.3|8881.1|8881.1|8880|260
1611629700000|2021-01-26 02:55:00|8881.9|8880.4|8882.2|8880.7|8883.6|8882.3|8881.5|8880.3|338
1611630000000|2021-01-26 03:00:00|8882.1|8880.6|8883.6|8882.7|8883.9|8882.8|8881.6|8880.5|313
1611630300000|2021-01-26 03:05:00|8883.5|8882.6|8885.1|8883.6|8885.1|8884.2|8883.2|8882|253
1611630600000|2021-01-26 03:10:00|8885|8883.5|8884.8|8883.9|8885.6|8884.4|8883.9|8883|223
1611630900000|2021-01-26 03:15:00|8884.9|8884|8885.8|8884.9|8886.1|8885|8884.5|8883.6|223
1611631200000|2021-01-26 03:20:00|8885.9|8885|8885.2|8884.3|8886.1|8885|8884.6|8883.5|274
1611631500000|2021-01-26 03:25:00|8885.1|8884.2|8883.7|8882.8|8885.2|8884.3|8883.6|8882.7|252
1611631800000|2021-01-26 03:30:00|8883.8|8882.9|8885.3|8884.4|8885.5|8884.5|8883.6|8882.6|271
1611632100000|2021-01-26 03:35:00|8885.4|8884.5|8885.7|8884.2|8886.1|8884.9|8885|8883.9|221
1611632400000|2021-01-26 03:40:00|8885.6|8884.1|8885.1|8883.6|8885.7|8884.5|8884.7|8883.6|178
1611632700000|2021-01-26 03:45:00|8885|8883.5|8885.8|8884.3|8886.1|8884.9|8884.7|8883.5|253
1611633000000|2021-01-26 03:50:00|8885.5|8884.6|8885.2|8884.3|8886.4|8885.2|8885|8883.9|278
1611633300000|2021-01-26 03:55:00|8885.3|8884.4|8885|8884.1|8886.2|8885.3|8884.9|8883.7|248
1611633600000|2021-01-26 04:00:00|8884.9|8884|8884.4|8883.5|8885.7|8884.4|8884|8883.1|136
1611633900000|2021-01-26 04:05:00|8884.5|8883.6|8884.1|8883.2|8884.8|8883.9|8884|8883|153
1611634200000|2021-01-26 04:10:00|8884|8883.1|8883.9|8883|8884.1|8883.2|8883.7|8882.4|127
1611634500000|2021-01-26 04:15:00|8884|8883.1|8883.4|8882.5|8884.3|8883.4|8882.9|8881.8|191
1611634800000|2021-01-26 04:20:00|8883.3|8882.4|8882.9|8881.4|8883.4|8882.5|8882.6|8881.4|163
1611635100000|2021-01-26 04:25:00|8882.8|8881.9|8883.8|8882.3|8883.9|8882.9|8882.5|8881.4|170
1611635400000|2021-01-26 04:30:00|8883.9|8882.4|8884.4|8882.9|8885.1|8883.8|8883.1|8882|493
1611635700000|2021-01-26 04:35:00|8884.3|8882.8|8884.4|8883.5|8885|8883.8|8883.1|8882|425
1611636000000|2021-01-26 04:40:00|8884.5|8883.6|8885|8884.1|8885.5|8884.3|8884.2|8883.1|275
1611636300000|2021-01-26 04:45:00|8885.1|8884.2|8884.1|8883.2|8885.1|8884.2|8884|8883.1|139
1611636600000|2021-01-26 04:50:00|8884.2|8883.3|8887.1|8885.6|8887.3|8886.1|8884.1|8883.2|223
1611636900000|2021-01-26 04:55:00|8887.2|8885.7|8887.4|8886.5|8888.1|8887.1|8886.5|8885.5|277
1611637200000|2021-01-26 05:00:00|8887.7|8886.2|8887.1|8886.2|8887.7|8886.4|8885.3|8884.4|300
1611637500000|2021-01-26 05:05:00|8887.2|8886.3|8888|8886.5|8888.2|8887|8886.9|8885.9|225
1611637800000|2021-01-26 05:10:00|8887.9|8886.4|8886.2|8885.3|8888|8886.7|8886.1|8885|249
1611638100000|2021-01-26 05:15:00|8886.1|8885.2|8886.2|8885.3|8888|8886.9|8886.1|8885.1|300
1611638400000|2021-01-26 05:20:00|8886.3|8885.4|8886.3|8885.4|8886.9|8885.9|8886.1|8885.1|203
1611638700000|2021-01-26 05:25:00|8886.4|8885.5|8885.2|8883.7|8886.5|8885.6|8884.7|8883.5|200
1611639000000|2021-01-26 05:30:00|8885.1|8883.6|8885.7|8884.8|8886.1|8885.2|8884.8|8883.4|306
1611639300000|2021-01-26 05:35:00|8885.8|8884.9|8886.1|8884.6|8886.4|8885.2|8885.1|8884.2|192
1611639600000|2021-01-26 05:40:00|8886|8884.5|8885.8|8884.9|8886.5|8885.2|8885.5|8884.5|189
1611639900000|2021-01-26 05:45:00|8885.7|8884.8|8885.4|8884.5|8886.4|8885.4|8885.1|8884|180
1611640200000|2021-01-26 05:50:00|8885.5|8884.6|8885.2|8884.3|8886|8884.9|8884.7|8883.7|247
1611640500000|2021-01-26 05:55:00|8885.3|8884.4|8885.5|8884.6|8885.8|8884.7|8884.5|8883.6|203
1611640800000|2021-01-26 06:00:00|8885.4|8884.5|8886.8|8885.9|8886.9|8886|8884.1|8883.2|375
1611641100000|2021-01-26 06:05:00|8886.6|8885.7|8889.1|8888.2|8890.6|8889.7|8886.6|8885.7|457
1611641400000|2021-01-26 06:10:00|8889.2|8888.3|8888.8|8887.9|8890.6|8889.7|8888.5|8887.6|390
1611641700000|2021-01-26 06:15:00|8888.9|8888|8889.7|8888.2|8889.8|8888.6|8888.3|8887.4|265
1611642000000|2021-01-26 06:20:00|8889.6|8888.1|8889.8|8888.9|8890.2|8889.3|8888.6|8887.6|336
1611642300000|2021-01-26 06:25:00|8889.9|8889|8890.7|8889.2|8890.9|8889.8|8889.5|8888.6|207
1611642600000|2021-01-26 06:30:00|8890.6|8889.1|8889.9|8889|8891.2|8889.9|8889.6|8888.6|241
1611642900000|2021-01-26 06:35:00|8889.8|8888.9|8893.1|8891.6|8893.6|8892.7|8889.8|8888.9|366
1611643200000|2021-01-26 06:40:00|8893.2|8891.7|8892.1|8891.2|8893.4|8891.9|8891.5|8890.6|325
1611643500000|2021-01-26 06:45:00|8892|8891.1|8891.2|8890.3|8893|8891.9|8890.9|8889.8|333
1611643800000|2021-01-26 06:50:00|8891.3|8890.4|8890.9|8890|8891.9|8890.9|8890.5|8889.6|312
1611644100000|2021-01-26 06:55:00|8891|8890.1|8893.5|8888.7|8894.3|8891.4|8891|8887.1|247
1611644400000|2021-01-26 07:00:00|8892.5|8885.3|8888.9|8888|8894.7|8892.2|8888.8|8885.3|572
1611644700000|2021-01-26 07:05:00|8889.1|8888.2|8888.6|8887.1|8889.7|8888.8|8888.1|8887|501
1611645000000|2021-01-26 07:10:00|8888.7|8887.2|8888.5|8887.6|8889.3|8888.4|8887|8885.9|381
1611645300000|2021-01-26 07:15:00|8888.6|8887.7|8890.5|8889|8891.1|8889.9|8887.5|8886.6|448
1611645600000|2021-01-26 07:20:00|8890.4|8888.9|8890.7|8889.8|8891.2|8890.1|8888|8887.1|394
1611645900000|2021-01-26 07:25:00|8890.5|8889.6|8890.7|8889.2|8891|8890|8889.5|8888.6|393
1611646200000|2021-01-26 07:30:00|8890.8|8889.3|8894.8|8893.9|8894.9|8894|8889.9|8889|752
1611646500000|2021-01-26 07:35:00|8894.7|8893.8|8895.5|8894.6|8896|8894.9|8892.7|8891.6|782
1611646800000|2021-01-26 07:40:00|8895.4|8894.5|8896.3|8895.4|8897.3|8896.4|8894.4|8893.2|672
1611647100000|2021-01-26 07:45:00|8896.2|8895.3|8900.4|8899.5|8900.9|8900|8896.2|8895.3|571
1611647400000|2021-01-26 07:50:00|8900.5|8899.6|8898.8|8897.9|8901.6|8900.7|8898.1|8897.2|542
1611647700000|2021-01-26 07:55:00|8898.9|8898|8898.4|8896.9|8899.1|8898.2|8896.3|8895.2|694
1611648000000|2021-01-26 08:00:00|8898.3|8897.5|8899|8898.1|8900.8|8899.9|8897.5|8896.5|858
1611648300000|2021-01-26 08:05:00|8898.9|8898|8899.5|8898.6|8900.3|8899.4|8897.6|8896.4|684
1611648600000|2021-01-26 08:10:00|8899.6|8898.7|8902.1|8900.6|8903.1|8902|8899.4|8898.5|795
1611648900000|2021-01-26 08:15:00|8902.2|8900.7|8902.1|8901.2|8904.9|8904|8900.3|8899.1|736
1611649200000|2021-01-26 08:20:00|8902|8901.1|8903.4|8902.5|8905.5|8904.4|8900.9|8899.8|640
1611649500000|2021-01-26 08:25:00|8903.5|8902.6|8901.6|8900.7|8904.4|8903.5|8900.6|8899.7|540
1611649800000|2021-01-26 08:30:00|8901.8|8900.9|8898.9|8898|8902.1|8901.2|8898.6|8897.5|648
1611650100000|2021-01-26 08:35:00|8899|8898.1|8900.8|8899.3|8900.8|8899.3|8896.9|8896|672
1611650400000|2021-01-26 08:40:00|8901|8899.5|8904.2|8902.7|8904.2|8903.2|8900.4|8899.1|594
1611650700000|2021-01-26 08:45:00|8904.3|8902.8|8901.7|8900.2|8904.3|8903.2|8899.4|8898.3|582
1611651000000|2021-01-26 08:50:00|8901.5|8900|8900.4|8899.5|8902.1|8901|8898.8|8897.9|555
1611651300000|2021-01-26 08:55:00|8900.3|8899.4|8900|8898.5|8900.7|8899.8|8897.9|8896.9|720
1611651600000|2021-01-26 09:00:00|8899.9|8898.4|8891.8|8890.9|8900.1|8898.9|8891.5|8890.4|740
1611651900000|2021-01-26 09:05:00|8891.9|8891|8890.2|8889.3|8893.8|8892.9|8889.4|8888.4|599
1611652200000|2021-01-26 09:10:00|8890.3|8889.4|8888.9|8888|8891.1|8890.2|8888|8886.9|654
1611652500000|2021-01-26 09:15:00|8889|8888.1|8884.1|8882.6|8889.8|8888.9|8882.3|8881.2|556
1611652800000|2021-01-26 09:20:00|8884|8882.5|8882.3|8881.4|8887.2|8886.2|8881.8|8880.7|637
1611653100000|2021-01-26 09:25:00|8882.2|8881.3|8877.9|8877|8883.1|8882.2|8877.5|8876.4|716
1611653400000|2021-01-26 09:30:00|8878.3|8876.8|8883|8882.1|8883.9|8883|8875.8|8874.6|781
1611653700000|2021-01-26 09:35:00|8882.9|8882|8883.2|8881.7|8885.7|8884.6|8882.5|8881.6|615
1611654000000|2021-01-26 09:40:00|8883.3|8881.8|8885|8884.1|8886|8885.1|8882.7|8881.7|453
1611654300000|2021-01-26 09:45:00|8885.1|8884.2|8883.6|8882.1|8886.4|8885.3|8882|8881.1|572
1611654600000|2021-01-26 09:50:00|8883.7|8882.2|8883.4|8882.5|8884.5|8883.6|8882.2|8881.3|507
1611654900000|2021-01-26 09:55:00|8883.3|8882.4|8880.8|8879.3|8884.2|8883.3|8879.2|8878.3|828
1611655200000|2021-01-26 10:00:00|8880.9|8879.4|8883.9|8883|8884|8883.1|8879.3|8878.4|654
1611655500000|2021-01-26 10:05:00|8884.1|8883.2|8885.6|8884.7|8885.6|8884.7|8882.9|8882|591
1611655800000|2021-01-26 10:10:00|8885.7|8884.8|8884.9|8884|8886.4|8885.4|8884|8882.9|406
1611656100000|2021-01-26 10:15:00|8885|8884.1|8885.8|8884.9|8887.2|8886.3|8884.7|8883.5|445
1611656400000|2021-01-26 10:20:00|8886.1|8884.6|8883.6|8882.7|8886.1|8885|8882.6|8881.7|426
1611656700000|2021-01-26 10:25:00|8883.7|8882.8|8883.5|8882.6|8884.8|8883.9|8882.1|8881.2|467
1611657000000|2021-01-26 10:30:00|8883.6|8882.7|8883.3|8882.4|8885|8884.1|8882.5|8881.6|510
1611657300000|2021-01-26 10:35:00|8883.4|8882.5|8885|8884.1|8885.9|8885|8883.3|8882.1|519
1611657600000|2021-01-26 10:40:00|8885.3|8883.8|8886.2|8885.3|8886.8|8885.8|8884.5|8883.2|436
1611657900000|2021-01-26 10:45:00|8886.3|8885.4|8885|8884.1|8886.5|8885.4|8884.1|8883.2|420
1611658200000|2021-01-26 10:50:00|8885.1|8884.2|8882.3|8881.4|8886.4|8885.2|8882|8881.1|450
1611658500000|2021-01-26 10:55:00|8882.2|8881.3|8881.9|8880.4|8882.7|8881.8|8880.5|8879|315
1611658800000|2021-01-26 11:00:00|8881.8|8880.3|8882.8|8881.9|8883|8882|8879|8878|550
1611659100000|2021-01-26 11:05:00|8882.7|8881.8|8880.3|8879.4|8882.9|8882|8879.6|8878.6|437
1611659400000|2021-01-26 11:10:00|8880.2|8879.3|8881.2|8880.3|8881.7|8880.4|8879.9|8879|457
1611659700000|2021-01-26 11:15:00|8881.3|8880.4|8880.3|8879.4|8882.7|8881.8|8879|8878.1|602
1611660000000|2021-01-26 11:20:00|8880.4|8879.5|8879|8878.1|8881.2|8880.3|8877.4|8876.4|588
1611660300000|2021-01-26 11:25:00|8878.9|8878|8881.2|8880.3|8882.4|8881.1|8876.7|8875.8|609
1611660600000|2021-01-26 11:30:00|8880.9|8880|8879.9|8879|8881.3|8880.1|8876.6|8875.7|643
1611660900000|2021-01-26 11:35:00|8880.1|8878.6|8879.3|8877.8|8880.2|8879.3|8877.6|8876.7|448
1611661200000|2021-01-26 11:40:00|8879.2|8877.7|8878|8877.1|8880|8879.1|8877.2|8876|460
1611661500000|2021-01-26 11:45:00|8878.1|8877.2|8878.4|8877.5|8879.6|8878.3|8877.7|8876.6|404
1611661800000|2021-01-26 11:50:00|8878.5|8877.6|8877.6|8876.7|8878.7|8877.8|8875.9|8875|551
1611662100000|2021-01-26 11:55:00|8877.7|8876.8|8876.2|8875.3|8879.1|8878.2|8876.2|8875.1|516
1611662400000|2021-01-26 12:00:00|8875.7|8874.8|8874.2|8873.3|8878.5|8877.6|8871.2|8870.3|568
1611662700000|2021-01-26 12:05:00|8874.3|8873.4|8876.2|8875.3|8878|8877.1|8873.1|8872.2|731
1611663000000|2021-01-26 12:10:00|8876.4|8875.5|8875.6|8874.7|8877.9|8876.8|8874.7|8873.8|679
1611663300000|2021-01-26 12:15:00|8875.5|8874.6|8874.6|8873.7|8876.1|8875|8872|8871.1|736
1611663600000|2021-01-26 12:20:00|8874.5|8873.6|8872|8871.1|8875.4|8874.5|8872|8871.1|554
1611663900000|2021-01-26 12:25:00|8872.1|8871.2|8869.5|8868.6|8872.1|8871.2|8869|8867.6|503
1611664200000|2021-01-26 12:30:00|8869.4|8868.5|8866.6|8865.7|8869.7|8868.8|8865.2|8864.3|535
1611664500000|2021-01-26 12:35:00|8866.7|8865.8|8866.2|8865.3|8869.2|8868.3|8865.5|8864.5|530
1611664800000|2021-01-26 12:40:00|8866.3|8865.4|8869.4|8868.5|8869.6|8868.7|8866.2|8865.3|494
1611665100000|2021-01-26 12:45:00|8869.6|8868.7|8866.3|8865.4|8869.6|8868.7|8865.7|8864.8|493
1611665400000|2021-01-26 12:50:00|8866.2|8865.3|8867.2|8866.3|8868.9|8868|8865.9|8865|536
1611665700000|2021-01-26 12:55:00|8867.1|8866.2|8868.2|8867.3|8870.2|8869.3|8866.8|8865.9|530
1611666000000|2021-01-26 13:00:00|8868.4|8866.9|8869.3|8868.4|8870.5|8869.6|8865.8|8864.6|593
1611666300000|2021-01-26 13:05:00|8869.4|8868.5|8869.3|8868.4|8869.6|8868.7|8865.7|8864.8|379
1611666600000|2021-01-26 13:10:00|8869.2|8868.3|8870.3|8869.4|8870.6|8869.7|8868.5|8867.4|403
1611666900000|2021-01-26 13:15:00|8870.2|8869.3|8868.1|8867.2|8870.4|8869.5|8867.6|8866.7|343
1611667200000|2021-01-26 13:20:00|8868|8867.1|8870.6|8869.7|8870.8|8869.9|8867.5|8866.6|390
1611667500000|2021-01-26 13:25:00|8870.7|8869.8|8868.5|8867.6|8870.8|8869.9|8866|8865.1|517
1611667800000|2021-01-26 13:30:00|8868.8|8867.3|8869.5|8868.6|8871.5|8870.5|8867.8|8866.9|556
1611668100000|2021-01-26 13:35:00|8869.4|8868.5|8869.1|8868.2|8872.6|8871.7|8868.7|8867.5|760
1611668400000|2021-01-26 13:40:00|8869|8868.1|8870.1|8869.2|8870.5|8869.6|8866.6|8865.7|639
1611668700000|2021-01-26 13:45:00|8870|8869.1|8869.1|8868.2|8870.3|8869.4|8866.8|8865.9|594
1611669000000|2021-01-26 13:50:00|8869.3|8868.4|8869.5|8868.6|8871.2|8870.3|8867.7|8866.6|506
1611669300000|2021-01-26 13:55:00|8869.6|8868.7|8869|8867.5|8870.3|8869.4|8866.7|8865.8|559
1611669600000|2021-01-26 14:00:00|8869.2|8867.7|8869.7|8868.8|8871|8870|8866.9|8866|619
1611669900000|2021-01-26 14:05:00|8869.6|8868.7|8867.3|8866.4|8870|8869.1|8867.1|8866.2|498
1611670200000|2021-01-26 14:10:00|8867.4|8866.5|8867|8866.1|8868|8867.1|8865.7|8864.7|514
1611670500000|2021-01-26 14:15:00|8867.2|8866.3|8866.5|8865.6|8868.3|8867.4|8865.7|8864.8|517
1611670800000|2021-01-26 14:20:00|8866.6|8865.7|8865.7|8864.8|8866.7|8865.7|8864.4|8863.5|551
1611671100000|2021-01-26 14:25:00|8865.8|8864.9|8863.9|8863|8867.9|8867|8863.7|8862.6|498
1611671400000|2021-01-26 14:30:00|8863.8|8862.9|8866.3|8865.4|8867.1|8866.2|8863.8|8862.9|672
1611671700000|2021-01-26 14:35:00|8866.4|8865.5|8865.3|8864.4|8866.4|8865.5|8863|8862.1|598
1611672000000|2021-01-26 14:40:00|8865.2|8864.3|8864.1|8863.2|8866.5|8865.6|8863.6|8862.7|583
1611672300000|2021-01-26 14:45:00|8864.2|8863.3|8860.8|8859.9|8864.7|8863.8|8860.3|8859.4|701
1611672600000|2021-01-26 14:50:00|8860.9|8860|8859.3|8858.4|8862.5|8861.6|8858.4|8857.5|587
1611672900000|2021-01-26 14:55:00|8859.4|8858.5|8860.9|8858.4|8861.2|8859.7|8858.3|8857.4|576
1611673200000|2021-01-26 15:00:00|8860.7|8858.5|8862.4|8861.5|8862.5|8861.6|8859.3|8858.1|689
1611673500000|2021-01-26 15:05:00|8862.5|8861.6|8863.7|8862.8|8864|8862.9|8861.2|8860.3|579
1611673800000|2021-01-26 15:10:00|8863.6|8862.7|8863.4|8862.5|8864.9|8864|8862.6|8861.7|623
1611674100000|2021-01-26 15:15:00|8863.3|8862.4|8859.9|8859|8864.5|8863.6|8859.5|8858.6|568
1611674400000|2021-01-26 15:20:00|8860|8859.1|8858|8857.1|8861.1|8860.2|8857.5|8856.6|600
1611674700000|2021-01-26 15:25:00|8857.9|8857|8860.3|8859.4|8861|8860.1|8857.9|8857|637
1611675000000|2021-01-26 15:30:00|8860.2|8859.3|8863.6|8862.7|8863.9|8863|8859.1|8857.9|549
1611675300000|2021-01-26 15:35:00|8863.7|8862.8|8862.6|8861.7|8865.2|8864.3|8862.5|8861.5|538
1611675600000|2021-01-26 15:40:00|8862.5|8861.6|8863.4|8862.5|8864.5|8863.6|8860.4|8859.5|631
1611675900000|2021-01-26 15:45:00|8863.5|8862.6|8865|8864.1|8865.2|8864.3|8862.2|8861.3|577
1611676200000|2021-01-26 15:50:00|8865.1|8864.2|8862.6|8861.7|8865.3|8864.4|8861.2|8860.3|689
1611676500000|2021-01-26 15:55:00|8862.5|8861.6|8855.3|8853.8|8862.6|8861.7|8852.3|8851.4|1201
1611676800000|2021-01-26 16:00:00|8854.9|8854|8853.4|8852.5|8858.2|8857.3|8853.3|8852.4|877
1611677100000|2021-01-26 16:05:00|8853.3|8852.4|8853.7|8852.8|8855.9|8855|8853.1|8852.2|571
1611677400000|2021-01-26 16:10:00|8853.6|8852.7|8853.3|8852.4|8855.2|8854.3|8852.2|8851.3|522
1611677700000|2021-01-26 16:15:00|8853.2|8852.3|8856.2|8855.3|8857|8855.9|8852.9|8852|634
1611678000000|2021-01-26 16:20:00|8856.1|8855.2|8856.6|8855.7|8857.3|8856.4|8855.6|8854.7|405
1611678300000|2021-01-26 16:25:00|8856.4|8855.5|8855.3|8854.4|8857.2|8856.3|8854.1|8853.2|338
1611678600000|2021-01-26 16:30:00|8855.1|8854.2|8855.6|8854.7|8857.2|8856.3|8854.6|8853.6|401
1611678900000|2021-01-26 16:35:00|8855.7|8854.8|8855.9|8855|8857|8856.1|8855.4|8854.5|405
1611679200000|2021-01-26 16:40:00|8856|8855.1|8857.2|8856.3|8858.9|8858|8855.9|8855|443
1611679500000|2021-01-26 16:45:00|8857.1|8856.2|8856.9|8856|8857.7|8856.8|8855.6|8854.7|381
1611679800000|2021-01-26 16:50:00|8856.8|8855.9|8848.3|8847.4|8859|8858.1|8847.6|8846.7|944
1611680100000|2021-01-26 16:55:00|8848.2|8847.3|8848.6|8847.7|8851.3|8850.4|8847.7|8846.8|585
1611680400000|2021-01-26 17:00:00|8848.7|8847.8|8851.8|8850.9|8852.6|8851.7|8848.5|8847.5|676
1611680700000|2021-01-26 17:05:00|8851.7|8850.8|8852|8851.1|8852.8|8851.9|8851.3|8850.4|322
1611681000000|2021-01-26 17:10:00|8852.1|8851.2|8850.7|8849.8|8852.6|8851.7|8849.4|8848.4|467
1611681300000|2021-01-26 17:15:00|8850.8|8849.9|8851.4|8849.9|8852.1|8851.2|8850.4|8849.5|352
1611681600000|2021-01-26 17:20:00|8851.2|8850.3|8855.1|8854.2|8855.2|8854.3|8850.4|8849.5|401
1611681900000|2021-01-26 17:25:00|8855.2|8854.3|8855.4|8854.5|8856.2|8855.3|8854.5|8853.6|387
1611682200000|2021-01-26 17:30:00|8855.2|8854.3|8853.5|8852.6|8855.2|8854.3|8853.2|8852.3|263
1611682500000|2021-01-26 17:35:00|8853.6|8852.7|8852.6|8851.7|8854.1|8853.2|8852.3|8851.4|258
1611682800000|2021-01-26 17:40:00|8852.5|8851.6|8851.3|8850.4|8853|8852.1|8851.1|8850.2|189
1611683100000|2021-01-26 17:45:00|8851.5|8850.6|8852.1|8851.2|8852.6|8851.7|8851.1|8850.2|264
1611683400000|2021-01-26 17:50:00|8852.2|8851.3|8852.1|8851.2|8853.1|8852.2|8851.8|8850.8|266
1611683700000|2021-01-26 17:55:00|8852.2|8851.3|8854.1|8853.2|8854.7|8853.8|8852|8851.1|375
1611684000000|2021-01-26 18:00:00|8854.2|8853.3|8854.6|8853.7|8856|8855.1|8854|8853|249
1611684300000|2021-01-26 18:05:00|8854.7|8853.8|8853.9|8853|8855|8854.1|8853.8|8852.9|200
1611684600000|2021-01-26 18:10:00|8853.8|8852.9|8854.2|8853.3|8855.2|8854.3|8853.1|8852.2|240
1611684900000|2021-01-26 18:15:00|8854.1|8853.2|8853.1|8852.2|8854.2|8853.3|8850.9|8850|326
1611685200000|2021-01-26 18:20:00|8853.2|8852.3|8852.5|8851.6|8853.6|8852.7|8851.5|8850.6|334
1611685500000|2021-01-26 18:25:00|8852.4|8851.5|8854.3|8853.4|8854.8|8853.9|8852.4|8851.5|291
1611685800000|2021-01-26 18:30:00|8854.4|8853.5|8855|8854.1|8855.2|8854.3|8854.1|8853.2|264
1611686100000|2021-01-26 18:35:00|8854.9|8854|8854.8|8853.9|8855.4|8854.5|8853.9|8853|236
1611686400000|2021-01-26 18:40:00|8854.7|8853.8|8855|8854.1|8856.3|8855.4|8854.5|8853.6|253
1611686700000|2021-01-26 18:45:00|8854.8|8853.9|8856.1|8855.2|8856.9|8856|8854.8|8853.9|261
1611687000000|2021-01-26 18:50:00|8856|8855.1|8857.1|8856.2|8858.4|8857.5|8856|8855.1|265
1611687300000|2021-01-26 18:55:00|8857|8856.1|8857.9|8857|8857.9|8857|8856.2|8855.3|233
1611687600000|2021-01-26 19:00:00|8857.8|8856.9|8857.5|8856.6|8857.9|8857|8856.3|8855.4|310
1611687900000|2021-01-26 19:05:00|8857.6|8856.7|8856.9|8856|8858.3|8857.4|8856.8|8855.9|172
1611688200000|2021-01-26 19:10:00|8857|8856.1|8858.3|8857.4|8858.6|8857.7|8856.6|8855.7|188
1611688500000|2021-01-26 19:15:00|8858.2|8857.3|8857.7|8856.8|8858.8|8857.9|8857.7|8856.8|192
1611688800000|2021-01-26 19:20:00|8857.6|8856.7|8856.9|8856|8858|8857.1|8856.3|8855.4|286
1611689100000|2021-01-26 19:25:00|8857|8856.1|8858.5|8857.6|8859|8857.8|8856.9|8856|304
1611689400000|2021-01-26 19:30:00|8858.4|8857.5|8857.5|8856.6|8859|8858.1|8856.9|8856|240
1611689700000|2021-01-26 19:35:00|8857.4|8856.5|8858.5|8857.6|8858.7|8857.8|8857.2|8856.3|221
1611690000000|2021-01-26 19:40:00|8858.6|8857.7|8858.8|8857.9|8859.2|8858.3|8858.4|8857.5|205
1611690300000|2021-01-26 19:45:00|8858.9|8858|8860.4|8859.5|8860.9|8860|8858.5|8857.6|331
1611690600000|2021-01-26 19:50:00|8860.5|8859.6|8858.6|8857.7|8861|8860.1|8858.6|8857.7|226
1611690900000|2021-01-26 19:55:00|8858.7|8857.8|8859.2|8858.3|8859.6|8858.7|8858|8857.1|294
1611691200000|2021-01-26 20:00:00|8859.3|8858.4|8858.1|8857.2|8859.8|8858.6|8857.9|8857|218
1611691500000|2021-01-26 20:05:00|8858|8857.1|8859.2|8858.3|8859.4|8858.5|8858|8857.1|135
1611691800000|2021-01-26 20:10:00|8859.3|8858.4|8858.7|8857.8|8860.1|8859.2|8858.5|8857.6|114
1611692100000|2021-01-26 20:15:00|8858.8|8857.9|8859.2|8858.3|8859.2|8858.3|8858.2|8857.3|166
1611692400000|2021-01-26 20:20:00|8859|8858.1|8857.7|8856.8|8859.4|8858.5|8857.6|8856.7|182
1611692700000|2021-01-26 20:25:00|8857.8|8856.9|8856.8|8855.9|8858.2|8857.3|8856.7|8855.8|169
1611693000000|2021-01-26 20:30:00|8856.7|8855.8|8857.3|8856.4|8857.8|8856.9|8856.4|8855.5|198
1611693300000|2021-01-26 20:35:00|8857.2|8856.3|8857.2|8856.3|8858|8857.1|8856.8|8855.9|200
1611693600000|2021-01-26 20:40:00|8857.3|8856.4|8856.8|8855.9|8857.4|8856.5|8856.4|8855.5|146
1611693900000|2021-01-26 20:45:00|8856.9|8856|8856.3|8855.4|8856.9|8856|8856|8855.1|164
1611694200000|2021-01-26 20:50:00|8856.2|8855.3|8856.4|8855.5|8857.4|8856.5|8856.2|8855.3|221
1611694500000|2021-01-26 20:55:00|8856.5|8855.6|8856.3|8855.4|8856.9|8856|8855.7|8854.4|264
1611694800000|2021-01-26 21:00:00|8856.4|8855.5|8855.7|8854.8|8857.1|8856.2|8855.6|8854.7|329
1611695100000|2021-01-26 21:05:00|8855.8|8854.9|8855.4|8854.5|8855.8|8854.9|8854.6|8853.5|191
1611695400000|2021-01-26 21:10:00|8855.3|8854.4|8855|8854.1|8855.7|8854.6|8854.6|8853.7|117
1611695700000|2021-01-26 21:15:00|8854.9|8854|8854.6|8853.7|8854.9|8854|8854.3|8853.4|85
1611696000000|2021-01-26 21:20:00|8854.9|8853.4|8854|8853.1|8854.9|8853.7|8853.5|8852.4|122
1611696300000|2021-01-26 21:25:00|8854.1|8853.2|8856.8|8855.3|8856.9|8855.8|8854|8853.1|182
1611696600000|2021-01-26 21:30:00|8856.6|8855.7|8855.3|8854.4|8856.6|8855.7|8854.5|8853.6|193
1611696900000|2021-01-26 21:35:00|8855.4|8854.5|8854.7|8853.8|8856|8855.1|8854.6|8853.4|193
1611697200000|2021-01-26 21:40:00|8854.8|8853.9|8853.8|8852.9|8855.1|8853.9|8853.7|8852.8|136
1611697500000|2021-01-26 21:45:00|8853.9|8853|8853.2|8851.7|8854.3|8853.1|8852.6|8851.3|187
1611697800000|2021-01-26 21:50:00|8853.3|8851.8|8854.8|8853.3|8855.3|8854|8852.8|8851.4|1074
1611698100000|2021-01-26 21:55:00|8854.9|8853.4|8856|8849.6|8859.3|8853.6|8852.8|8847.1|1596
1611698400000|2021-01-26 22:00:00|8855.4|8849.8|8857.6|8848.6|8860|8850.1|8855.4|8847.3|58
1611698700000|2021-01-26 22:05:00|8858.3|8846.3|8857.3|8848.8|8861|8852.5|8855.9|8846.3|207
1611699000000|2021-01-26 22:10:00|8858.1|8849.1|8857.9|8848.6|8859|8851.1|8853.6|8846.8|255
1611699300000|2021-01-26 22:15:00|8857.8|8849.2|8859.5|8849.6|8860.3|8853.2|8856|8848.3|139
1611699600000|2021-01-26 22:20:00|8859.4|8848.5|8859.1|8850.9|8859.4|8853.1|8857.5|8847.4|190
1611699900000|2021-01-26 22:25:00|8858.9|8852.8|8858.3|8848.7|8859.4|8852.9|8856.2|8845.7|251
1611700200000|2021-01-26 22:30:00|8858.6|8848.2|8858.7|8852.1|8861.9|8853|8856.7|8846.9|399
1611700500000|2021-01-26 22:35:00|8858.6|8852.2|8858.6|8850.7|8860.2|8854|8857|8850.4|285
1611700800000|2021-01-26 22:40:00|8858.7|8850.6|8858.4|8851.7|8859.7|8852.3|8856.9|8850.5|192
1611701100000|2021-01-26 22:45:00|8858.3|8851.8|8859|8851.7|8860.7|8853.2|8856.9|8850.5|346
1611701400000|2021-01-26 22:50:00|8858.7|8851.9|8855.9|8851.1|8859.3|8852.6|8855.2|8849.8|327
1611701700000|2021-01-26 22:55:00|8856|8851.2|8857.7|8850.9|8860.2|8852|8855.4|8850.2|335
1611702000000|2021-01-26 23:00:00|8857.3|8851.2|8853.6|8852.1|8858.1|8852.9|8853.2|8849.9|729
1611702300000|2021-01-26 23:05:00|8853.5|8852|8853.6|8852.1|8854.3|8852.8|8853.1|8851.1|154
1611702600000|2021-01-26 23:10:00|8854|8851.8|8854.6|8853.1|8855.4|8853.4|8853.6|8851.5|214
1611702900000|2021-01-26 23:15:00|8854.5|8853|8854.2|8852.7|8854.6|8853.4|8853.6|8852.1|120
1611703200000|2021-01-26 23:20:00|8854.3|8852.8|8853.8|8852.3|8855|8853.5|8853.3|8852.2|161
1611703500000|2021-01-26 23:25:00|8853.5|8852.6|8852.4|8850.9|8854|8852.7|8851.2|8850.3|209
1611703800000|2021-01-26 23:30:00|8852.3|8850.8|8852.6|8851.1|8853|8851.5|8851.4|8850.2|272
1611704100000|2021-01-26 23:35:00|8852.7|8851.2|8852.9|8851.4|8853.8|8852.6|8852.6|8851.1|254
1611704400000|2021-01-26 23:40:00|8853|8851.5|8852.7|8851.2|8853.4|8852|8852.2|8850.8|225
1611704700000|2021-01-26 23:45:00|8852.6|8851.1|8852.9|8851.4|8853|8851.8|8851.9|8850.8|214
1611705000000|2021-01-26 23:50:00|8852.8|8851.3|8852.3|8850.8|8853|8851.8|8852.1|8850.7|102
1611705300000|2021-01-26 23:55:00|8852.4|8850.9|8852.4|8850.9|8852.9|8851.6|8851.5|8850.1|181
1611705600000|2021-01-27 00:00:00|8852.5|8851|8853|8851.5|8853.3|8851.8|8851.1|8849.6|276
1611705900000|2021-01-27 00:05:00|8853.1|8851.6|8853.5|8852|8853.9|8852.4|8852.6|8851.1|242
1611706200000|2021-01-27 00:10:00|8853.6|8852.1|8853.2|8851.7|8854|8852.5|8852.8|8851.3|193
1611706500000|2021-01-27 00:15:00|8853.1|8851.6|8849.9|8848.4|8853.4|8851.9|8848.4|8847.3|480
1611706800000|2021-01-27 00:20:00|8850.1|8848.6|8851.5|8850.6|8851.9|8850.8|8849.8|8848.5|196
1611707100000|2021-01-27 00:25:00|8851.6|8850.7|8852.7|8851.2|8852.7|8851.3|8851.1|8849.9|184
1611707400000|2021-01-27 00:30:00|8852.6|8851.1|8850.2|8849.3|8852.6|8851.1|8849.8|8848.7|354
1611707700000|2021-01-27 00:35:00|8850.5|8849|8849.9|8848.4|8850.5|8849.5|8849.6|8848.1|193
1611708000000|2021-01-27 00:40:00|8849.5|8848.6|8850.9|8850|8851.2|8850|8849.5|8848.3|205
1611708300000|2021-01-27 00:45:00|8850.8|8849.9|8851.9|8851|8852|8851.1|8850.1|8848.8|272
1611708600000|2021-01-27 00:50:00|8851.8|8850.9|8851.8|8850.9|8852.5|8851.6|8851.1|8850.1|448
1611708900000|2021-01-27 00:55:00|8852.7|8851.2|8851.8|8850.3|8852.7|8851.3|8850|8848.9|412
1611709200000|2021-01-27 01:00:00|8851.7|8850.2|8851.4|8850.5|8853.1|8852.1|8850.8|8849.9|331
1611709500000|2021-01-27 01:05:00|8851.5|8850.6|8853|8851.5|8853.3|8852.1|8851.1|8850.2|292
1611709800000|2021-01-27 01:10:00|8853.1|8851.6|8854.1|8852.6|8854.6|8853.7|8852.5|8851.4|293
1611710100000|2021-01-27 01:15:00|8854|8852.5|8853.6|8852.1|8856.5|8855.1|8853.1|8851.8|520
1611710400000|2021-01-27 01:20:00|8853.5|8852|8853.3|8852.4|8853.9|8853|8852.4|8851.1|343
1611710700000|2021-01-27 01:25:00|8853.2|8852.3|8853.7|8852.2|8854.4|8853.3|8852.5|8851.5|472
1611711000000|2021-01-27 01:30:00|8853.8|8852.3|8853.5|8852.6|8853.9|8852.8|8852.3|8851.2|343
1611711300000|2021-01-27 01:35:00|8853.4|8852.5|8855.3|8853.8|8855.9|8855|8853.3|8852.3|329
1611711600000|2021-01-27 01:40:00|8855.2|8853.7|8855.4|8854.5|8856.4|8855|8854.7|8853.2|276
1611711900000|2021-01-27 01:45:00|8855.3|8854.4|8855.5|8854|8855.7|8854.5|8853.2|8851.9|365
1611712200000|2021-01-27 01:50:00|8855.7|8854.2|8855.6|8854.7|8856.9|8855.7|8854.6|8853.7|464
1611712500000|2021-01-27 01:55:00|8855.5|8854.6|8856.1|8854.6|8856.7|8855.4|8854.6|8853.5|341
1611712800000|2021-01-27 02:00:00|8856.2|8854.7|8856.5|8855.6|8856.7|8855.8|8855.4|8854.5|382
1611713100000|2021-01-27 02:05:00|8856.4|8855.5|8857.2|8855.7|8857.5|8856.6|8856.1|8855.2|260
1611713400000|2021-01-27 02:10:00|8857.1|8855.6|8857.4|8856.5|8857.9|8856.7|8856.9|8855.6|196
1611713700000|2021-01-27 02:15:00|8857.3|8856.4|8856.9|8855.4|8857.3|8856.4|8855.7|8854.6|246
1611714000000|2021-01-27 02:20:00|8857|8855.5|8856.5|8855.6|8857.2|8856|8856|8855.1|232
1611714300000|2021-01-27 02:25:00|8856.4|8855.5|8855.7|8854.8|8856.7|8855.8|8855.5|8854.6|223
1611714600000|2021-01-27 02:30:00|8855.8|8854.9|8853.3|8852.4|8856.2|8855|8853.3|8852.4|313
1611714900000|2021-01-27 02:35:00|8853.4|8852.5|8854.7|8853.2|8855.4|8854.2|8853|8852.1|229
1611715200000|2021-01-27 02:40:00|8854.4|8853.5|8854.8|8853.3|8855.3|8854|8854.1|8853|184
1611715500000|2021-01-27 02:45:00|8854.9|8853.4|8855.6|8854.1|8856.2|8855.1|8854.7|8853.2|266
1611715800000|2021-01-27 02:50:00|8855.7|8854.2|8854.7|8853.8|8856.2|8855|8854.6|8853.7|183
1611716100000|2021-01-27 02:55:00|8854.6|8853.7|8854|8853.1|8855.5|8854.5|8853.7|8852.8|267
1611716400000|2021-01-27 03:00:00|8853.9|8853|8852.7|8851.8|8854.2|8853.2|8852.3|8851.4|304
1611716700000|2021-01-27 03:05:00|8852.9|8852|8851.6|8850.7|8853.3|8852.2|8851.5|8850.6|225
1611717000000|2021-01-27 03:10:00|8851.5|8850.6|8851.6|8850.7|8852.3|8851.3|8850.9|8850|239
1611717300000|2021-01-27 03:15:00|8851.5|8850.6|8852.7|8851.8|8852.9|8852|8851.5|8850.6|247
1611717600000|2021-01-27 03:20:00|8852.8|8851.9|8852.9|8852|8853.3|8852.2|8851.8|8850.8|338
1611717900000|2021-01-27 03:25:00|8852.8|8851.9|8853.2|8851.7|8853.9|8853|8852.3|8851.3|292
1611718200000|2021-01-27 03:30:00|8853.3|8851.8|8853.9|8853|8854.1|8853.2|8852.6|8851.5|206
1611718500000|2021-01-27 03:35:00|8853.8|8852.9|8854.1|8852.6|8854.2|8853.3|8853.1|8852.2|204
1611718800000|2021-01-27 03:40:00|8853.9|8852.4|8854.5|8853.6|8855|8854.1|8853.5|8852.4|328
1611719100000|2021-01-27 03:45:00|8854.4|8853.5|8854.1|8853.2|8854.9|8854|8853.7|8852.8|188
1611719400000|2021-01-27 03:50:00|8854|8853.1|8854.3|8853.4|8854.6|8853.7|8853.3|8852.4|278
1611719700000|2021-01-27 03:55:00|8854.2|8853.3|8855.6|8854.1|8855.7|8854.7|8854|8853.1|267
1611720000000|2021-01-27 04:00:00|8855.7|8854.2|8854.9|8854|8856.3|8855|8854.8|8853.9|179
1611720300000|2021-01-27 04:05:00|8854.8|8853.9|8854.9|8854|8855.2|8854.3|8854.1|8853.2|156
1611720600000|2021-01-27 04:10:00|8855.3|8853.8|8855.1|8854.2|8856.1|8855.1|8854.4|8853.5|282
1611720900000|2021-01-27 04:15:00|8855.2|8854.3|8855.6|8854.1|8855.9|8855|8854.9|8853.7|175
1611721200000|2021-01-27 04:20:00|8855.4|8854.5|8852.9|8852|8857|8855.5|8852.6|8851.7|326
1611721500000|2021-01-27 04:25:00|8853|8852.1|8855.3|8853.8|8855.4|8854.1|8852|8851.1|435
1611721800000|2021-01-27 04:30:00|8855.4|8853.9|8853|8852.1|8855.7|8854.2|8852.7|8851.8|232
1611722100000|2021-01-27 04:35:00|8853.1|8852.2|8853.2|8852.3|8854.3|8853.3|8852.7|8851.8|211
1611722400000|2021-01-27 04:40:00|8853.3|8852.4|8854.5|8853.6|8854.7|8853.6|8853.3|8852.4|217
1611722700000|2021-01-27 04:45:00|8854.3|8853.4|8854.7|8853.8|8854.9|8854|8854.1|8853.2|154
1611723000000|2021-01-27 04:50:00|8854.8|8853.9|8854.7|8853.8|8855.2|8854.1|8854.1|8852.8|169
1611723300000|2021-01-27 04:55:00|8854.8|8853.9|8854.9|8854|8855.3|8854.4|8854|8852.8|198
1611723600000|2021-01-27 05:00:00|8854.8|8853.9|8854.3|8853.4|8855.5|8854.2|8854.1|8853.2|273
1611723900000|2021-01-27 05:05:00|8854.2|8853.3|8854.1|8852.6|8854.5|8853.6|8853.4|8852.5|183
1611724200000|2021-01-27 05:10:00|8854|8852.5|8854.3|8853.4|8854.6|8853.4|8853.5|8852.5|161
1611724500000|2021-01-27 05:15:00|8854.2|8853.3|8853.2|8851.7|8854.4|8853.5|8852.8|8851.4|237
1611724800000|2021-01-27 05:20:00|8853.3|8851.8|8852.9|8852|8853.4|8852.4|8852.5|8851.3|187
1611725100000|2021-01-27 05:25:00|8852.8|8851.9|8850.7|8849.8|8853|8852|8850.6|8849.6|267
1611725400000|2021-01-27 05:30:00|8850.9|8850|8852.2|8851.3|8852.4|8851.5|8850.8|8849.9|201
1611725700000|2021-01-27 05:35:00|8852.3|8851.4|8852.2|8851.3|8853.2|8852.2|8851.4|8850.5|228
1611726000000|2021-01-27 05:40:00|8852.3|8851.4|8852.6|8851.7|8852.9|8852|8851.9|8850.8|228
1611726300000|2021-01-27 05:45:00|8852.5|8851.6|8852.3|8851.4|8853.2|8852.1|8852|8851|281
1611726600000|2021-01-27 05:50:00|8852.2|8851.3|8852.3|8851.4|8853|8852.1|8851.7|8850.6|267
1611726900000|2021-01-27 05:55:00|8852.2|8851.3|8851.2|8849.7|8852.7|8851.8|8850.9|8849.7|314
1611727200000|2021-01-27 06:00:00|8851.1|8849.6|8849.5|8848.6|8852.1|8851|8848.8|8847.9|305
1611727500000|2021-01-27 06:05:00|8849.4|8848.5|8851|8850.1|8851.4|8850.4|8849.4|8848.5|292
1611727800000|2021-01-27 06:10:00|8851.1|8850.2|8852.5|8851.6|8853|8852.1|8850.8|8849.9|415
1611728100000|2021-01-27 06:15:00|8852.3|8851.4|8850.4|8849.5|8852.4|8851.5|8850.2|8849.1|325
1611728400000|2021-01-27 06:20:00|8850.3|8849.4|8850.6|8849.7|8851.1|8850.2|8849.8|8848.8|221
1611728700000|2021-01-27 06:25:00|8850.9|8849.4|8852.3|8851.4|8852.8|8851.9|8850.2|8849.3|240
1611729000000|2021-01-27 06:30:00|8852.5|8851.6|8853.1|8852.2|8853.2|8852.3|8851.8|8850.9|234
1611729300000|2021-01-27 06:35:00|8853|8852.1|8853.5|8852|8854|8853|8852.6|8851.6|271
1611729600000|2021-01-27 06:40:00|8853.4|8851.9|8853.8|8852.9|8854.2|8853.1|8853|8851.7|171
1611729900000|2021-01-27 06:45:00|8853.9|8853|8853.4|8852.5|8854.2|8853.3|8852.8|8851.8|211
1611730200000|2021-01-27 06:50:00|8853.2|8852.3|8852.9|8852|8853.4|8852.5|8852.2|8851.1|266
1611730500000|2021-01-27 06:55:00|8853|8852.1|8851.2|8849.7|8853|8852.1|8850.3|8849.4|302
1611730800000|2021-01-27 07:00:00|8851.3|8849.8|8850.6|8849.7|8851.8|8850.5|8849.7|8848.3|231
1611731100000|2021-01-27 07:05:00|8850.5|8849.6|8850.3|8848.8|8852.7|8851.8|8849.8|8848.8|306
1611731400000|2021-01-27 07:10:00|8850.2|8848.7|8846.6|8845.7|8850.2|8848.9|8846|8845.1|454
1611731700000|2021-01-27 07:15:00|8846.4|8845.5|8845.6|8844.7|8848|8847.1|8845.5|8844.5|351
1611732000000|2021-01-27 07:20:00|8845.5|8844.6|8846.1|8845.2|8846.5|8845.5|8845.2|8844.3|383
1611732300000|2021-01-27 07:25:00|8846|8845.1|8847.4|8845.9|8847.6|8846.4|8845.3|8844.4|306
1611732600000|2021-01-27 07:30:00|8847.3|8845.8|8845.3|8844.4|8847.3|8846.1|8844.8|8843.9|372
1611732900000|2021-01-27 07:35:00|8845.4|8844.5|8843.3|8842.4|8845.5|8844.6|8842.1|8841.2|298
1611733200000|2021-01-27 07:40:00|8843.2|8842.3|8838.5|8837.6|8843.7|8842.4|8837.8|8836.9|526
1611733500000|2021-01-27 07:45:00|8838.4|8837.5|8839.5|8838.6|8839.9|8839|8837.5|8836.4|352
1611733800000|2021-01-27 07:50:00|8839.6|8838.7|8842.6|8841.7|8842.7|8841.8|8839.1|8838|419
1611734100000|2021-01-27 07:55:00|8842.5|8841.6|8838.5|8837|8842.6|8841.7|8838|8836.9|458
1611734400000|2021-01-27 08:00:00|8838.6|8837.1|8845.5|8844.6|8846.6|8845.7|8837.5|8836.6|855
1611734700000|2021-01-27 08:05:00|8845.4|8844.5|8842.9|8842|8847|8846.1|8835.9|8835|649
1611735000000|2021-01-27 08:10:00|8843.1|8842.2|8843.7|8842.8|8845.6|8844.7|8842.4|8841.4|497
1611735300000|2021-01-27 08:15:00|8843.6|8842.7|8842.7|8841.8|8843.7|8842.8|8840.1|8839.2|616
1611735600000|2021-01-27 08:20:00|8842.6|8841.7|8845.7|8844.8|8846.2|8845.3|8839|8837.8|685
1611735900000|2021-01-27 08:25:00|8845.8|8844.9|8844.2|8843.3|8848.4|8847.5|8842.9|8842|772
1611736200000|2021-01-27 08:30:00|8844.3|8843.4|8848.4|8847.5|8848.6|8847.7|8843.8|8842.9|582
1611736500000|2021-01-27 08:35:00|8848.5|8847.6|8848.4|8847.5|8848.5|8847.6|8845|8844|456
1611736800000|2021-01-27 08:40:00|8848.3|8847.4|8846.5|8845.6|8849.8|8848.8|8844.8|8843.9|607
1611737100000|2021-01-27 08:45:00|8846.6|8845.7|8845.7|8844.8|8847.8|8846.9|8845.4|8844.5|462
1611737400000|2021-01-27 08:50:00|8845.8|8844.9|8844.8|8843.9|8846.3|8845.3|8844.6|8843.7|409
1611737700000|2021-01-27 08:55:00|8844.7|8843.8|8844.4|8843.5|8844.9|8844|8841.4|8840.5|493
1611738000000|2021-01-27 09:00:00|8844.3|8843.4|8846|8845.1|8847.3|8846.4|8843.7|8842.7|632
1611738300000|2021-01-27 09:05:00|8845.9|8845|8845.5|8844.6|8847.5|8846.6|8843.2|8842.1|435
1611738600000|2021-01-27 09:10:00|8845.4|8844.5|8834.9|8833.4|8846.5|8845.4|8834|8832.5|868
1611738900000|2021-01-27 09:15:00|8835.1|8833.6|8830.4|8829.5|8835.9|8834.6|8830.4|8829.5|991
1611739200000|2021-01-27 09:20:00|8830.5|8829.6|8826.6|8825.7|8830.8|8829.8|8826.3|8825.3|730
1611739500000|2021-01-27 09:25:00|8826.5|8825.6|8827.3|8825.8|8828.3|8827.4|8825.8|8824.9|491
1611739800000|2021-01-27 09:30:00|8826.9|8826|8827.4|8826.5|8828.8|8827.9|8826.1|8825.1|681
1611740100000|2021-01-27 09:35:00|8827.2|8826.3|8832.6|8831.7|8835.1|8834.2|8827.1|8826.2|691
1611740400000|2021-01-27 09:40:00|8832.7|8831.8|8827.4|8826.5|8833.8|8832.7|8825.9|8825|590
1611740700000|2021-01-27 09:45:00|8827.3|8826.4|8827.7|8826.2|8829.1|8828.2|8826.4|8825.5|550
1611741000000|2021-01-27 09:50:00|8827.6|8826.1|8827.4|8826.5|8827.8|8826.7|8826.2|8825.3|391
1611741300000|2021-01-27 09:55:00|8827.5|8826.6|8826.6|8825.7|8828.9|8828|8826|8825.1|547
1611741600000|2021-01-27 10:00:00|8826.8|8825.3|8825.8|8824.9|8827.9|8826.9|8825.6|8824.7|563
1611741900000|2021-01-27 10:05:00|8825.6|8824.7|8826.6|8825.7|8829.8|8828.9|8825.6|8824.7|448
1611742200000|2021-01-27 10:10:00|8826.5|8825.6|8828.1|8827.2|8830.1|8829.2|8826.5|8825.4|428
1611742500000|2021-01-27 10:15:00|8828.2|8827.3|8829|8828.1|8830.1|8829.2|8827.3|8826.3|406
1611742800000|2021-01-27 10:20:00|8829.1|8828.2|8829.2|8828.3|8829.9|8829|8826.3|8825.4|431
1611743100000|2021-01-27 10:25:00|8829|8828.1|8829.5|8828.6|8829.8|8828.9|8827.6|8826.7|289
1611743400000|2021-01-27 10:30:00|8829.4|8828.5|8827.5|8826.6|8830.3|8829.4|8826.9|8826|497
1611743700000|2021-01-27 10:35:00|8827.4|8826.5|8828.8|8827.9|8829.2|8828.3|8825.7|8824.8|452
1611744000000|2021-01-27 10:40:00|8828.9|8828|8829.1|8828.2|8829.7|8828.8|8827.8|8826.9|396
1611744300000|2021-01-27 10:45:00|8829.2|8828.3|8829.6|8828.7|8830.1|8828.9|8828.5|8827.6|349
1611744600000|2021-01-27 10:50:00|8829.7|8828.8|8829.3|8828.4|8830.1|8829.2|8828.8|8827.9|246
1611744900000|2021-01-27 10:55:00|8829.5|8828.6|8828.3|8827.4|8829.5|8828.6|8827.9|8827|377
1611745200000|2021-01-27 11:00:00|8828.4|8827.5|8826.7|8825.8|8828.6|8827.7|8826.7|8825.8|394
1611745500000|2021-01-27 11:05:00|8826.8|8825.9|8827.1|8826.2|8828.7|8827.8|8826.4|8825.5|378
1611745800000|2021-01-27 11:10:00|8827.2|8826.3|8825.8|8824.9|8827.5|8826.6|8825.7|8824.8|265
1611746100000|2021-01-27 11:15:00|8825.9|8825|8827.9|8827|8828.4|8827.3|8825.6|8824.7|388
1611746400000|2021-01-27 11:20:00|8827.8|8826.9|8827|8826.1|8828.7|8827.8|8826.4|8825.5|497
1611746700000|2021-01-27 11:25:00|8827.1|8826.2|8826.3|8825.4|8828.1|8827.2|8826.2|8825.2|442
1611747000000|2021-01-27 11:30:00|8826.2|8825.3|8827.7|8826.8|8827.7|8826.8|8826|8825.1|385
1611747300000|2021-01-27 11:35:00|8827.6|8826.7|8830.1|8829.2|8830.4|8829.5|8827.4|8826.5|447
1611747600000|2021-01-27 11:40:00|8830.2|8829.3|8837.2|8836.3|8838|8837.1|8829.9|8829|717
1611747900000|2021-01-27 11:45:00|8837.3|8836.4|8841|8840.1|8842.7|8841.8|8836.3|8835.4|833
1611748200000|2021-01-27 11:50:00|8841.1|8840.2|8837.9|8837|8843.2|8842.3|8837.7|8836.8|924
1611748500000|2021-01-27 11:55:00|8837.7|8836.8|8837.3|8836.4|8839.2|8838.3|8835.7|8834.8|619
1611748800000|2021-01-27 12:00:00|8837.8|8836.9|8832.2|8831.3|8838.4|8837.4|8831.6|8830.7|652
1611749100000|2021-01-27 12:05:00|8832.3|8831.4|8833.9|8833|8834.9|8834|8831.6|8830.7|579
1611749400000|2021-01-27 12:10:00|8834.1|8833.2|8837.4|8836.5|8837.6|8836.7|8833.5|8832.5|577
1611749700000|2021-01-27 12:15:00|8837.5|8836.6|8840.7|8839.8|8842.5|8841.6|8837.3|8836.4|729
1611750000000|2021-01-27 12:20:00|8840.6|8839.7|8841.2|8840.3|8842.2|8841.3|8840|8839.1|666
1611750300000|2021-01-27 12:25:00|8841.1|8840.2|8842.4|8841.5|8843.2|8842.3|8840.4|8839.5|594
1611750600000|2021-01-27 12:30:00|8842.3|8841.4|8843.7|8842.8|8844.2|8843.3|8836.9|8836|747
1611750900000|2021-01-27 12:35:00|8843.8|8842.9|8842.6|8841.7|8845.2|8844.3|8841.5|8840.6|621
1611751200000|2021-01-27 12:40:00|8842.8|8841.9|8843|8842.1|8844.6|8843.6|8840.8|8839.9|769
1611751500000|2021-01-27 12:45:00|8843.1|8842.2|8839.4|8838.5|8843.3|8842.2|8837.3|8836.4|839
1611751800000|2021-01-27 12:50:00|8839.3|8838.4|8835.8|8834.9|8841|8840.1|8835.3|8834.4|637
1611752100000|2021-01-27 12:55:00|8835.9|8835|8836.3|8835.4|8837.4|8836.3|8833.5|8832.6|823
1611752400000|2021-01-27 13:00:00|8836|8835.1|8837.8|8836.9|8841.4|8840.5|8836|8835.1|844
1611752700000|2021-01-27 13:05:00|8837.9|8837|8838.9|8838|8841.3|8840.4|8837.2|8836.3|805
1611753000000|2021-01-27 13:10:00|8838.8|8837.9|8839.7|8838.8|8840.1|8839.2|8837.2|8836.3|585
1611753300000|2021-01-27 13:15:00|8839.6|8838.7|8841.8|8840.9|8842.4|8841.5|8839.1|8838.2|701
1611753600000|2021-01-27 13:20:00|8841.9|8841|8842.4|8841.5|8842.8|8841.9|8840.4|8839.5|560
1611753900000|2021-01-27 13:25:00|8842.7|8841.8|8845.7|8843|8846.2|8844.2|8841.3|8840.4|454
1611754200000|2021-01-27 13:30:00|8844.8|8843.3|8845.7|8844.8|8848.1|8847.2|8842.9|8841.6|678
1611754500000|2021-01-27 13:35:00|8845.6|8844.7|8843.4|8842.5|8848|8847|8843.3|8842.4|768
1611754800000|2021-01-27 13:40:00|8843.3|8842.4|8843.7|8842.8|8846.2|8845.3|8841.2|8840.3|672
1611755100000|2021-01-27 13:45:00|8843.6|8842.7|8842.2|8840.7|8846.3|8845.3|8841.2|8840.3|670
1611755400000|2021-01-27 13:50:00|8841.9|8841|8844.4|8843.5|8845.2|8844.3|8840.8|8839.7|718
1611755700000|2021-01-27 13:55:00|8844.5|8843.6|8844.1|8843.2|8846.9|8846|8843.4|8842.3|652
1611756000000|2021-01-27 14:00:00|8844|8843.1|8844.3|8843.4|8844.9|8844|8840.3|8839.4|689
1611756300000|2021-01-27 14:05:00|8844.4|8843.5|8842.9|8842|8846|8845.1|8841.9|8841|644
1611756600000|2021-01-27 14:10:00|8843|8842.1|8841.6|8840.7|8844|8842.9|8840.4|8839.5|628
1611756900000|2021-01-27 14:15:00|8841.7|8840.8|8840.3|8839.4|8841.7|8840.8|8837.6|8836.7|579
1611757200000|2021-01-27 14:20:00|8840.4|8839.5|8843.1|8842.2|8843.4|8842.5|8839.7|8838.6|595
1611757500000|2021-01-27 14:25:00|8843.2|8842.3|8840.7|8839.8|8844|8843.1|8839.7|8838.8|556
1611757800000|2021-01-27 14:30:00|8840.8|8839.9|8839|8838.1|8842.7|8841.8|8837.4|8836.5|672
1611758100000|2021-01-27 14:35:00|8839.1|8838.2|8833.9|8832.4|8839.6|8838.7|8827.9|8827|894
1611758400000|2021-01-27 14:40:00|8833.7|8832.2|8827.4|8825.9|8834.1|8832.9|8826.2|8825.3|811
1611758700000|2021-01-27 14:45:00|8827.3|8825.8|8829.7|8828.8|8830.3|8829.2|8826.2|8825.3|802
1611759000000|2021-01-27 14:50:00|8830.1|8828.6|8825.7|8824.8|8832.1|8831.2|8825.6|8824.7|817
1611759300000|2021-01-27 14:55:00|8825.6|8824.7|8823.9|8822.4|8826.5|8825.6|8822.1|8821.1|678
1611759600000|2021-01-27 15:00:00|8824|8822.5|8823.2|8822.3|8827.2|8826.1|8822.8|8821.9|722
1611759900000|2021-01-27 15:05:00|8823.3|8822.4|8822.8|8821.3|8823.9|8823|8821.4|8820.5|620
1611760200000|2021-01-27 15:10:00|8822.7|8821.8|8822.4|8821.5|8825|8824.1|8822.2|8821.3|561
1611760500000|2021-01-27 15:15:00|8822.5|8821.6|8818.9|8818|8823.1|8822.2|8818.2|8817.3|540
1611760800000|2021-01-27 15:20:00|8819|8818.1|8815.2|8814.3|8820.1|8818.7|8814.9|8814|700
1611761100000|2021-01-27 15:25:00|8815.3|8814.4|8821.1|8819.6|8821.2|8820|8812.9|8811.9|630
1611761400000|2021-01-27 15:30:00|8821.3|8819.8|8819|8817.5|8821.4|8820.2|8817.7|8816.4|742
1611761700000|2021-01-27 15:35:00|8818.7|8817.8|8824|8823.1|8824.8|8823.5|8818.7|8817.8|636
1611762000000|2021-01-27 15:40:00|8823.9|8823|8824.9|8824|8825.1|8824.2|8823.2|8821.9|614
1611762300000|2021-01-27 15:45:00|8825.2|8824.3|8827.9|8827|8828.2|8827.3|8824.3|8823.4|524
1611762600000|2021-01-27 15:50:00|8827.4|8826.5|8828.6|8827.7|8830.6|8829.7|8824|8823|652
1611762900000|2021-01-27 15:55:00|8828.7|8827.8|8824.1|8823.2|8829.1|8827.8|8821.8|8820.7|711
1611763200000|2021-01-27 16:00:00|8823.9|8823|8827.3|8826.4|8827.8|8826.9|8822.4|8821.5|594
1611763500000|2021-01-27 16:05:00|8827.4|8826.5|8826.4|8825.5|8829.3|8828.4|8826.3|8825.4|541
1611763800000|2021-01-27 16:10:00|8826.2|8825.3|8830.5|8829.6|8830.7|8829.8|8825.5|8824.3|436
1611764100000|2021-01-27 16:15:00|8830.6|8829.7|8832|8831.1|8832.4|8831.5|8829.2|8828.3|561
1611764400000|2021-01-27 16:20:00|8832.1|8831.2|8831.3|8830.4|8832.7|8831.8|8829.8|8828.9|518
1611764700000|2021-01-27 16:25:00|8831.2|8830.3|8829.5|8828.6|8831.5|8830.6|8828.5|8827.6|693
1611765000000|2021-01-27 16:30:00|8829.4|8828.5|8832.3|8831.4|8832.7|8831.8|8827.4|8826.5|870
1611765300000|2021-01-27 16:35:00|8832.2|8831.3|8834.1|8833.2|8834.9|8834|8831.5|8830.6|632
1611765600000|2021-01-27 16:40:00|8834.2|8833.3|8835.2|8834.3|8835.4|8834.5|8832.7|8831.8|521
1611765900000|2021-01-27 16:45:00|8835.3|8834.4|8836.6|8835.7|8837.4|8836.5|8833.5|8832.6|708
1611766200000|2021-01-27 16:50:00|8836.7|8835.8|8835.8|8834.9|8837|8836.1|8833.9|8833|531
1611766500000|2021-01-27 16:55:00|8835.9|8835|8840.7|8839.8|8840.9|8840|8834.9|8834|677
1611766800000|2021-01-27 17:00:00|8840.8|8839.9|8838.7|8837.8|8842.3|8841.4|8836.9|8836|617
1611767100000|2021-01-27 17:05:00|8838.6|8837.7|8839|8838.1|8841|8839.8|8837.8|8836.9|628
1611767400000|2021-01-27 17:10:00|8838.9|8838|8837.9|8837|8839.5|8838.4|8836.6|8835.6|664
1611767700000|2021-01-27 17:15:00|8838|8837.1|8834|8833.1|8838|8837.1|8833.7|8832.6|718
1611768000000|2021-01-27 17:20:00|8834.1|8833.2|8833.6|8832.7|8835.2|8834.3|8833.2|8832.3|679
1611768300000|2021-01-27 17:25:00|8833.5|8832.6|8835.9|8835|8836.3|8835.1|8833.5|8832.6|486
1611768600000|2021-01-27 17:30:00|8836.1|8834.6|8833.6|8832.7|8836.5|8835.4|8833.4|8832.5|580
1611768900000|2021-01-27 17:35:00|8833.8|8832.9|8836.1|8835.2|8836.1|8835.2|8832.8|8831.9|597
1611769200000|2021-01-27 17:40:00|8836.2|8835.3|8838.1|8837.2|8838.6|8837.7|8834.1|8833.2|713
1611769500000|2021-01-27 17:45:00|8838|8837.1|8838.4|8837.5|8839.6|8838.7|8837.1|8836.2|593
1611769800000|2021-01-27 17:50:00|8838.3|8837.4|8838.5|8837.6|8840.1|8839.2|8836.9|8836|603
1611770100000|2021-01-27 17:55:00|8838.4|8837.5|8837.6|8836.1|8839.9|8839|8837.2|8836|662
1611770400000|2021-01-27 18:00:00|8837.3|8836.4|8837|8836.1|8838.2|8836.8|8836|8834.8|672
1611770700000|2021-01-27 18:05:00|8836.9|8836|8836.3|8835.4|8838.1|8837.2|8836.2|8835.3|441
1611771000000|2021-01-27 18:10:00|8836.4|8835.5|8834.8|8833.9|8836.9|8835.9|8834.4|8833.5|414
1611771300000|2021-01-27 18:15:00|8834.9|8834|8834.4|8833.5|8835.1|8834.2|8833.1|8832.2|408
1611771600000|2021-01-27 18:20:00|8834.5|8833.6|8833|8832.1|8834.8|8833.9|8832.5|8831.6|439
1611771900000|2021-01-27 18:25:00|8832.9|8832|8831.6|8830.7|8833.5|8832.6|8830.8|8829.9|502
1611772200000|2021-01-27 18:30:00|8831.7|8830.8|8832.9|8832|8833.6|8832.7|8830.1|8829|479
1611772500000|2021-01-27 18:35:00|8833|8832.1|8833.6|8832.7|8834.1|8833.2|8832.4|8831.5|415
1611772800000|2021-01-27 18:40:00|8833.7|8832.8|8833.4|8832.5|8834.8|8833.9|8832.6|8831.6|396
1611773100000|2021-01-27 18:45:00|8833.5|8832.6|8834.9|8834|8835.2|8834.2|8832.9|8832|405
1611773400000|2021-01-27 18:50:00|8835.1|8834.2|8835.1|8834.2|8836.4|8835.3|8834.6|8833.7|446
1611773700000|2021-01-27 18:55:00|8835|8834.1|8837.1|8825.1|8839.5|8835.1|8832.2|8823.9|674
1611774000000|2021-01-27 19:00:00|8837.2|8825.2|8834.5|8833.6|8838.9|8835.1|8833|8825.2|1008
1611774300000|2021-01-27 19:05:00|8834.4|8833.5|8833.9|8832.4|8835.3|8834.3|8832.7|8831.4|608
1611774600000|2021-01-27 19:10:00|8833.8|8832.3|8832.4|8831.5|8834.7|8833.4|8831.6|8830.5|667
1611774900000|2021-01-27 19:15:00|8832.3|8831.4|8833|8832.1|8835.6|8834.7|8832.3|8831.4|740
1611775200000|2021-01-27 19:20:00|8833.1|8832.2|8833.7|8832.8|8835.8|8834.8|8832|8831.1|697
1611775500000|2021-01-27 19:25:00|8833.8|8832.9|8833.4|8832.5|8834|8833|8832.2|8831.1|674
1611775800000|2021-01-27 19:30:00|8833.2|8832.3|8836.5|8835.6|8836.8|8835.9|8833.2|8832|944
1611776100000|2021-01-27 19:35:00|8836.6|8835.7|8836.7|8835.8|8837.3|8836.1|8835.3|8834.4|876
1611776400000|2021-01-27 19:40:00|8837.2|8835.7|8835.3|8834.4|8838.1|8837|8834.8|8833.9|822
1611776700000|2021-01-27 19:45:00|8835.2|8834.3|8838.3|8836.8|8838.9|8837.6|8835.1|8834|709
1611777000000|2021-01-27 19:50:00|8837.8|8836.9|8842.8|8841.9|8844.1|8843.1|8837.7|8836.3|1281
1611777300000|2021-01-27 19:55:00|8842.7|8841.8|8841.2|8840.3|8843.7|8842.6|8841|8839.8|1130
1611777600000|2021-01-27 20:00:00|8841.6|8840.1|8840.6|8839.7|8843.8|8842.7|8839.9|8838.7|1098
1611777900000|2021-01-27 20:05:00|8841|8839.5|8839.2|8837.7|8841.6|8840.4|8837.8|8836.8|1022
1611778200000|2021-01-27 20:10:00|8838.8|8837.9|8838.8|8837.9|8840.3|8839.1|8837.8|8836.9|874
1611778500000|2021-01-27 20:15:00|8839.1|8837.6|8840.1|8838.6|8840.5|8839.4|8838.4|8837.2|726
1611778800000|2021-01-27 20:20:00|8840.2|8838.7|8845.9|8845|8847.2|8846.2|8839.8|8838.6|708
1611779100000|2021-01-27 20:25:00|8845.6|8844.7|8847|8845.5|8850.1|8849.2|8844.8|8843.9|810
1611779400000|2021-01-27 20:30:00|8846.6|8845.7|8846.6|8845.7|8848.4|8847.4|8846|8844.9|663
1611779700000|2021-01-27 20:35:00|8846.5|8845.6|8844.9|8844|8846.8|8845.9|8844.4|8843.5|622
1611780000000|2021-01-27 20:40:00|8844.8|8843.9|8846.6|8845.7|8847.7|8846.8|8844|8843.1|535
1611780300000|2021-01-27 20:45:00|8846.7|8845.8|8847.9|8846.4|8848.8|8847.5|8845.7|8844.8|662
1611780600000|2021-01-27 20:50:00|8848|8846.5|8845.8|8844.9|8848.9|8847.9|8845.3|8844|680
1611780900000|2021-01-27 20:55:00|8845.7|8844.8|8848.5|8847|8849.5|8848.6|8845.3|8844.4|751
1611781200000|2021-01-27 21:00:00|8848.1|8847.2|8847.2|8846.3|8848.8|8847.9|8846.1|8845.1|686
1611781500000|2021-01-27 21:05:00|8847.3|8846.4|8850|8849.1|8850.5|8849.5|8847.2|8846.3|571
1611781800000|2021-01-27 21:10:00|8850.1|8849.2|8849.7|8848.8|8851.2|8850|8848.7|8847.8|621
1611782100000|2021-01-27 21:15:00|8849.8|8848.9|8850|8849.1|8852.9|8851.8|8848.7|8847.6|404
1611782400000|2021-01-27 21:20:00|8849.9|8849|8845.7|8844.8|8850.6|8849.3|8845.6|8844.7|472
1611782700000|2021-01-27 21:25:00|8845.6|8844.7|8846.3|8844.8|8847.7|8846.5|8845.3|8844.4|327
1611783000000|2021-01-27 21:30:00|8846.6|8845.1|8846.3|8844.8|8847.6|8846.1|8845.4|8844.2|507
1611783300000|2021-01-27 21:35:00|8846.2|8844.7|8845.1|8843.6|8846.3|8845|8844.7|8843.4|311
1611783600000|2021-01-27 21:40:00|8845.2|8843.7|8844.9|8843.4|8845.8|8844.5|8844.1|8842.6|170
1611783900000|2021-01-27 21:45:00|8844.8|8843.3|8845.9|8844.4|8846.7|8845.2|8844.8|8843.3|264
1611784200000|2021-01-27 21:50:00|8846.1|8844.6|8847.3|8845.8|8847.7|8846.2|8844.9|8843.4|310
1611784500000|2021-01-27 21:55:00|8846.8|8845.3|8853.2|8845.5|8853.4|8847.4|8846.5|8845|490
1611784800000|2021-01-27 22:00:00|8853.7|8844.9|8853.8|8841.8|8856.1|8845.8|8853.2|8841.2|56
1611785100000|2021-01-27 22:05:00|8853.9|8841.9|8852.5|8840.5|8855.1|8843.1|8852.1|8840.1|171
1611785400000|2021-01-27 22:10:00|8852.4|8840.4|8852.6|8840.7|8854.6|8842.6|8851.2|8839.7|163
1611785700000|2021-01-27 22:15:00|8852|8840.6|8852.4|8840.8|8854.5|8842.5|8852|8840.1|186
1611786000000|2021-01-27 22:20:00|8852.1|8840.6|8854.7|8842.7|8855.6|8843.6|8850.3|8838.3|163
1611786300000|2021-01-27 22:25:00|8855.6|8843.6|8854.6|8842.6|8855.9|8843.9|8852.4|8840.4|166
1611786600000|2021-01-27 22:30:00|8854.9|8842.9|8847.8|8840.1|8856.8|8845.9|8847.8|8837.5|926
1611786900000|2021-01-27 22:35:00|8848|8840.3|8852.9|8840.9|8853.6|8841.6|8846.9|8837.3|521
1611787200000|2021-01-27 22:40:00|8852.7|8840.7|8852|8840|8853.7|8841.7|8850.6|8838.6|335
1611787500000|2021-01-27 22:45:00|8852.1|8840.1|8854.6|8842.6|8855.9|8844.4|8850.8|8838.8|505
1611787800000|2021-01-27 22:50:00|8855|8843|8847.3|8842.5|8856.3|8845|8846.6|8839.5|533
1611788100000|2021-01-27 22:55:00|8847|8842.8|8848.8|8838.6|8850.4|8843.9|8845.9|8835.9|720
1611788400000|2021-01-27 23:00:00|8849.1|8838.4|8846.2|8844.7|8851.1|8845.1|8844|8837.8|816
1611788700000|2021-01-27 23:05:00|8846.1|8844.6|8849|8846.7|8849.6|8847.4|8845.7|8844.2|346
1611789000000|2021-01-27 23:10:00|8848.7|8846.8|8847.1|8845.6|8849.5|8847.4|8846.9|8845.4|243
1611789300000|2021-01-27 23:15:00|8847|8845.5|8849.1|8847.6|8850|8848.5|8846.6|8845.1|339
1611789600000|2021-01-27 23:20:00|8849|8847.5|8850.9|8849.4|8851.3|8849.9|8848.7|8847.2|335
1611789900000|2021-01-27 23:25:00|8850.8|8849.3|8850.6|8849.1|8851.1|8849.6|8849.9|8848.4|296
1611790200000|2021-01-27 23:30:00|8850.7|8849.2|8850.3|8848.8|8851.8|8850.3|8850.1|8848.6|177
1611790500000|2021-01-27 23:35:00|8850.4|8848.9|8850.9|8849.4|8851.6|8850.3|8849.7|8848.7|390
1611790800000|2021-01-27 23:40:00|8851|8849.5|8851.5|8850|8852.4|8851.1|8850.6|8849.1|443
1611791100000|2021-01-27 23:45:00|8851.4|8849.9|8854.3|8852.8|8854.8|8853.3|8850.7|8849.6|419
1611791400000|2021-01-27 23:50:00|8854.4|8852.9|8854|8852.5|8855|8853.5|8853.2|8851.7|280
1611791700000|2021-01-27 23:55:00|8854.1|8852.6|8853.6|8852.1|8855.4|8854.2|8852.8|8851.3|365
1611792000000|2021-01-28 00:00:00|8853.7|8852.2|8852.1|8850.6|8854.4|8852.9|8850.5|8849|678
1611792300000|2021-01-28 00:05:00|8852.2|8850.7|8851.5|8850|8852.8|8851.3|8850.4|8848.9|583
1611792600000|2021-01-28 00:10:00|8851.6|8850.1|8851.5|8850|8852.3|8850.8|8850.4|8848.9|571
1611792900000|2021-01-28 00:15:00|8851.6|8850.1|8850.2|8848.7|8852.3|8850.8|8850.2|8848.7|423
1611793200000|2021-01-28 00:20:00|8850.3|8848.8|8850.6|8849.1|8851|8849.6|8848.6|8847.4|516
1611793500000|2021-01-28 00:25:00|8850.7|8849.2|8852.5|8851|8852.9|8851.7|8848.5|8847.3|583
1611793800000|2021-01-28 00:30:00|8852.6|8851.1|8852.6|8851.1|8853.8|8852.3|8851.6|8850.2|655
1611794100000|2021-01-28 00:35:00|8852.7|8851.2|8851.5|8850|8853.1|8851.6|8850.6|8849.2|475
1611794400000|2021-01-28 00:40:00|8851.4|8849.9|8851.2|8849.7|8852.2|8850.9|8850.5|8849.4|400
1611794700000|2021-01-28 00:45:00|8851.3|8849.8|8851.8|8850.3|8852.7|8851.2|8850.7|8849.4|335
1611795000000|2021-01-28 00:50:00|8851.7|8850.2|8848.8|8847.3|8852.4|8851|8848.5|8847|641
1611795300000|2021-01-28 00:55:00|8848.3|8846.8|8849|8847.5|8850.4|8849|8847.2|8845.7|712
1611795600000|2021-01-28 01:00:00|8849.2|8847.7|8849.4|8847.9|8850.4|8848.9|8846.9|8845.4|772
1611795900000|2021-01-28 01:05:00|8849.2|8848.3|8849.4|8847.9|8850.3|8849.1|8848.7|8847.4|533
1611796200000|2021-01-28 01:10:00|8849.3|8847.8|8848.5|8847|8849.7|8848.2|8847.8|8846.6|438
1611796500000|2021-01-28 01:15:00|8848.6|8847.1|8850.6|8849.1|8851.1|8849.8|8848.2|8847|528
1611796800000|2021-01-28 01:20:00|8850.7|8849.2|8850.6|8849.1|8851.7|8850.2|8850.3|8848.8|365
1611797100000|2021-01-28 01:25:00|8850.7|8849.2|8851.1|8849.6|8852.2|8850.7|8850.2|8848.7|268
1611797400000|2021-01-28 01:30:00|8851.2|8849.7|8852|8850.5|8852.4|8851.2|8850.6|8849.1|385
1611797700000|2021-01-28 01:35:00|8851.8|8850.9|8851.9|8850.4|8852.8|8851.4|8851.6|8850.1|364
1611798000000|2021-01-28 01:40:00|8852|8850.5|8850.5|8849|8852.5|8851|8849.9|8848.5|496
1611798300000|2021-01-28 01:45:00|8850.4|8848.9|8847.7|8846.2|8850.9|8849.5|8847.4|8846.1|421
1611798600000|2021-01-28 01:50:00|8847.6|8846.1|8848.5|8847|8848.8|8847.3|8846.6|8845.3|405
1611798900000|2021-01-28 01:55:00|8848.2|8847.3|8848|8846.5|8848.7|8847.3|8847|8845.7|319
1611799200000|2021-01-28 02:00:00|8848.1|8846.6|8849.6|8848.1|8850.3|8849.1|8847.7|8846.2|481
1611799500000|2021-01-28 02:05:00|8849.5|8848|8849.4|8847.9|8849.9|8848.8|8848.9|8847.5|447
1611799800000|2021-01-28 02:10:00|8849.5|8848|8849.2|8847.7|8850.9|8849.5|8848.7|8847.5|469
1611800100000|2021-01-28 02:15:00|8849.1|8847.6|8847.9|8846.4|8849.4|8848.2|8847.7|8846.4|349
1611800400000|2021-01-28 02:20:00|8848|8846.5|8850|8849.1|8850.2|8849.2|8847.5|8846|455
1611800700000|2021-01-28 02:25:00|8849.9|8849|8851|8849.5|8851|8849.7|8849|8847.9|405
1611801000000|2021-01-28 02:30:00|8850.5|8849|8850.9|8849.4|8851.3|8850.1|8850.4|8849|247
1611801300000|2021-01-28 02:35:00|8851|8849.5|8850.9|8849.4|8851.3|8850.2|8849.8|8848.9|271
1611801600000|2021-01-28 02:40:00|8850.8|8849.3|8850.1|8848.6|8851|8849.6|8849.1|8848.2|355
1611801900000|2021-01-28 02:45:00|8850.2|8848.7|8850.6|8849.1|8850.8|8849.6|8849|8847.7|371
1611802200000|2021-01-28 02:50:00|8850.7|8849.2|8848.2|8847.3|8850.9|8849.4|8848.1|8847.2|320
1611802500000|2021-01-28 02:55:00|8848.3|8847.4|8848.2|8846.7|8849.4|8848.2|8847.1|8846|431
1611802800000|2021-01-28 03:00:00|8848.1|8846.6|8848.4|8846.9|8849.7|8848.3|8847.9|8846.4|364
1611803100000|2021-01-28 03:05:00|8847.9|8847|8848.4|8846.9|8849.2|8847.7|8847.8|8846.4|414
1611803400000|2021-01-28 03:10:00|8848.3|8846.8|8848|8847.1|8848.9|8847.8|8847.6|8846.6|347
1611803700000|2021-01-28 03:15:00|8847.9|8847|8847.2|8845.7|8848.2|8847.3|8847.2|8845.7|301
1611804000000|2021-01-28 03:20:00|8847.3|8845.8|8847.5|8846.6|8848.3|8847.1|8846.5|8845.3|308
1611804300000|2021-01-28 03:25:00|8847.6|8846.7|8847.8|8846.3|8848.3|8846.9|8847|8845.7|285
1611804600000|2021-01-28 03:30:00|8847.7|8846.2|8847|8846.1|8847.9|8846.6|8846.5|8845.2|404
1611804900000|2021-01-28 03:35:00|8846.9|8846|8847.3|8846.4|8847.7|8846.4|8846.1|8844.9|381
1611805200000|2021-01-28 03:40:00|8847.4|8845.8|8848.3|8847.4|8849.2|8847.9|8846.6|8845.1|342
1611805500000|2021-01-28 03:45:00|8848.4|8846.9|8847.3|8845.8|8849.2|8847.8|8846.7|8845.5|445
1611805800000|2021-01-28 03:50:00|8847.2|8845.7|8847.8|8846.3|8847.8|8846.4|8846.2|8845.1|317
1611806100000|2021-01-28 03:55:00|8847.7|8846.2|8847.1|8845.6|8848.1|8846.9|8846.8|8845.3|292
1611806400000|2021-01-28 04:00:00|8846.8|8845.3|8846.7|8845.8|8847.8|8846.3|8846.6|8845.1|229
1611806700000|2021-01-28 04:05:00|8847.2|8845.7|8846.8|8845.3|8847.3|8846|8846.1|8844.9|204
1611807000000|2021-01-28 04:10:00|8846.9|8845.4|8846.6|8845.7|8847.2|8846|8846|8844.9|156
1611807300000|2021-01-28 04:15:00|8846.5|8845.6|8847.4|8845.9|8847.7|8846.5|8846.3|8845.4|303
1611807600000|2021-01-28 04:20:00|8847.5|8846|8846.7|8845.8|8847.5|8846.1|8846.1|8845.2|248
1611807900000|2021-01-28 04:25:00|8846.6|8845.7|8846.4|8844.9|8847|8846.1|8845.8|8844.7|313
1611808200000|2021-01-28 04:30:00|8846.5|8845|8846.6|8845.7|8847.7|8846.5|8846|8844.8|321
1611808500000|2021-01-28 04:35:00|8846.5|8845.6|8846.8|8845.3|8847.2|8846.1|8846.1|8844.9|305
1611808800000|2021-01-28 04:40:00|8846.7|8845.2|8847|8846.1|8847.1|8846.1|8846.1|8845|154
1611809100000|2021-01-28 04:45:00|8846.8|8845.9|8845.8|8844.9|8847.1|8846|8845.8|8844.6|273
1611809400000|2021-01-28 04:50:00|8845.9|8845|8845.3|8844.4|8846.3|8845.2|8844.7|8843.6|312
1611809700000|2021-01-28 04:55:00|8845.4|8844.5|8847.2|8845.7|8847.5|8846.3|8845.2|8844.2|353
1611810000000|2021-01-28 05:00:00|8847.1|8845.6|8845.5|8844.6|8847.3|8845.8|8845.1|8844.1|423
1611810300000|2021-01-28 05:05:00|8845.4|8844.5|8845.7|8844.2|8845.8|8844.6|8844.3|8843.2|405
1611810600000|2021-01-28 05:10:00|8845.6|8844.1|8845.4|8844.5|8845.9|8844.7|8844.8|8843.8|291
1611810900000|2021-01-28 05:15:00|8845.3|8844.4|8845.7|8844.2|8845.7|8844.5|8844.3|8843.3|235
1611811200000|2021-01-28 05:20:00|8845.6|8844.1|8845.7|8844.2|8846.1|8844.9|8844.3|8843.2|292
1611811500000|2021-01-28 05:25:00|8845.6|8844.1|8844.2|8842.7|8845.7|8844.2|8843|8841.7|398
1611811800000|2021-01-28 05:30:00|8844.1|8842.6|8844.9|8844|8845.3|8844.2|8844.1|8842.6|337
1611812100000|2021-01-28 05:35:00|8844.8|8843.9|8845.5|8844|8846.2|8844.9|8844.6|8843.1|268
1611812400000|2021-01-28 05:40:00|8845.4|8843.9|8844.6|8843.7|8845.8|8844.5|8844.1|8843.2|326
1611812700000|2021-01-28 05:45:00|8844.9|8843.4|8845.5|8844|8845.5|8844.4|8844.2|8843.1|326
1611813000000|2021-01-28 05:50:00|8845.6|8844.1|8845.8|8844.3|8846|8844.8|8844.3|8843.4|331
1611813300000|2021-01-28 05:55:00|8845.9|8844.4|8849.4|8848.5|8849.9|8848.6|8845.5|8844.2|509
1611813600000|2021-01-28 06:00:00|8849.7|8848.2|8848.8|8847.9|8849.7|8848.4|8847.4|8845.9|542
1611813900000|2021-01-28 06:05:00|8849|8848.1|8848.2|8846.7|8849|8848.1|8847.2|8846.3|303
1611814200000|2021-01-28 06:10:00|8848.4|8846.9|8847.4|8846.5|8849.4|8848.5|8847.4|8846.5|288
1611814500000|2021-01-28 06:15:00|8847.5|8846.6|8847.8|8846.9|8848.5|8847.6|8847.3|8846.4|198
1611814800000|2021-01-28 06:20:00|8848.1|8846.6|8846.6|8845.7|8849.4|8848.3|8846.4|8845.4|409
1611815100000|2021-01-28 06:25:00|8846.4|8845.5|8847.9|8846.4|8847.9|8846.6|8845.8|8844.7|296
1611815400000|2021-01-28 06:30:00|8847.8|8846.3|8847.1|8846.2|8847.9|8846.6|8846|8845.1|371
1611815700000|2021-01-28 06:35:00|8847.2|8846.3|8849.5|8848|8849.6|8848.5|8847|8846|295
1611816000000|2021-01-28 06:40:00|8849.6|8848.1|8849.3|8847.8|8849.7|8848.5|8848.4|8847.1|275
1611816300000|2021-01-28 06:45:00|8849.2|8847.7|8847.6|8846.7|8849.4|8848.4|8847.4|8846.2|297
1611816600000|2021-01-28 06:50:00|8847.9|8846.4|8849.9|8849|8850.8|8849.6|8847.2|8845.8|281
1611816900000|2021-01-28 06:55:00|8850|8849.1|8850.5|8849|8850.6|8849.7|8849.5|8848.3|291
1611817200000|2021-01-28 07:00:00|8850.4|8848.9|8851.1|8850.2|8852.5|8851.2|8849.1|8848.2|589
1611817500000|2021-01-28 07:05:00|8851.2|8850.3|8852.6|8851.1|8853.3|8852.4|8850.5|8849.6|670
1611817800000|2021-01-28 07:10:00|8852.7|8851.2|8853.1|8852.2|8854.4|8853.2|8852.1|8850.9|534
1611818100000|2021-01-28 07:15:00|8853|8852.1|8853.8|8852.3|8854.6|8853.7|8852|8850.8|503
1611818400000|2021-01-28 07:20:00|8853.5|8852|8855.8|8854.9|8856.4|8855.5|8853.2|8852|601
1611818700000|2021-01-28 07:25:00|8855.5|8854.6|8855.8|8854.3|8857.6|8856.7|8852.9|8851.4|654
1611819000000|2021-01-28 07:30:00|8855.9|8854.4|8858.3|8857.4|8859.2|8858.3|8855.1|8853.7|662
1611819300000|2021-01-28 07:35:00|8858.5|8857.6|8857.8|8856.9|8859.7|8858.8|8856.8|8855.6|593
1611819600000|2021-01-28 07:40:00|8857.9|8857|8856.8|8855.9|8858.7|8857.6|8856.4|8855.1|592
1611819900000|2021-01-28 07:45:00|8856.9|8856|8854.6|8853.1|8857.1|8856.1|8853.6|8852.4|786
1611820200000|2021-01-28 07:50:00|8854.4|8852.9|8856.6|8855.7|8857.3|8856.4|8853.8|8852.5|577
1611820500000|2021-01-28 07:55:00|8856.8|8855.9|8855.6|8854.1|8858|8857.1|8854.5|8853.3|695
1611820800000|2021-01-28 08:00:00|8855.8|8854.3|8862.9|8862|8863.8|8862.9|8854.9|8853.7|995
1611821100000|2021-01-28 08:05:00|8863|8862.1|8859.4|8857.9|8864|8862.9|8858.6|8857.1|943
1611821400000|2021-01-28 08:10:00|8859.3|8857.8|8858.1|8857.2|8861|8859.7|8857.5|8856.6|784
1611821700000|2021-01-28 08:15:00|8858|8857.1|8863.8|8862.3|8863.8|8862.6|8857.7|8856.8|659
1611822000000|2021-01-28 08:20:00|8863.5|8862.6|8868.6|8867.7|8870.2|8869.3|8863.1|8861.9|807
1611822300000|2021-01-28 08:25:00|8868.5|8867.6|8871|8870.1|8872.6|8871.7|8868.2|8867.3|801
1611822600000|2021-01-28 08:30:00|8871.1|8869.6|8866.3|8865.4|8872.2|8871|8866.1|8865|791
1611822900000|2021-01-28 08:35:00|8866.4|8865.5|8864.7|8863.2|8867.4|8866.5|8862.9|8862|857
1611823200000|2021-01-28 08:40:00|8864.6|8863.1|8865.8|8864.9|8865.8|8864.9|8863.2|8862.3|740
1611823500000|2021-01-28 08:45:00|8865.9|8865|8867.3|8866.4|8868.9|8868|8865.8|8864.9|668
1611823800000|2021-01-28 08:50:00|8867.2|8866.3|8868.7|8867.8|8869.3|8868.4|8865.2|8864.3|704
1611824100000|2021-01-28 08:55:00|8868.6|8867.7|8869.1|8867.6|8869.9|8868.7|8866.8|8865.9|745
1611824400000|2021-01-28 09:00:00|8869.2|8867.7|8866.9|8866|8869.5|8868.3|8866.3|8865.3|852
1611824700000|2021-01-28 09:05:00|8866.8|8865.9|8866.6|8865.7|8869.2|8868.3|8866.3|8865.4|730
1611825000000|2021-01-28 09:10:00|8866.7|8865.8|8867.5|8866.6|8868.5|8867.6|8863.6|8862.7|660
1611825300000|2021-01-28 09:15:00|8867.4|8866.5|8867.3|8865.8|8869.8|8868.9|8865.7|8864.6|680
1611825600000|2021-01-28 09:20:00|8867.4|8865.9|8869.3|8868.4|8870.8|8869.9|8866.5|8865.3|523
1611825900000|2021-01-28 09:25:00|8869.6|8868.1|8874.3|8873.4|8874.7|8873.6|8868.7|8867.5|752
1611826200000|2021-01-28 09:30:00|8874.6|8873.1|8880.5|8879.6|8881.7|8880.6|8874.4|8873.1|674
1611826500000|2021-01-28 09:35:00|8880.6|8879.7|8883.7|8882.8|8884.6|8883.5|8880.3|8879.4|591
1611826800000|2021-01-28 09:40:00|8883.5|8882.6|8877.2|8876.3|8883.5|8882.6|8877.1|8876.2|674
1611827100000|2021-01-28 09:45:00|8877.3|8876.4|8874.5|8873|8878.9|8877.8|8873.9|8872.5|726
1611827400000|2021-01-28 09:50:00|8874.4|8872.9|8874.6|8873.7|8874.8|8873.7|8869.6|8868.6|712
1611827700000|2021-01-28 09:55:00|8874.5|8873.6|8871.9|8870.4|8874.5|8873.6|8869.2|8868.3|694
1611828000000|2021-01-28 10:00:00|8871.7|8870.2|8875.6|8874.7|8876.8|8875.9|8869.9|8868.8|632
1611828300000|2021-01-28 10:05:00|8875.7|8874.8|8875.7|8874.2|8876.3|8875.4|8872.3|8871.4|704
1611828600000|2021-01-28 10:10:00|8875.6|8874.7|8874.2|8873.3|8875.9|8875|8872.7|8871.8|623
1611828900000|2021-01-28 10:15:00|8874.1|8873.2|8873.6|8872.7|8875.4|8874.5|8872.6|8871.5|611
1611829200000|2021-01-28 10:20:00|8873.7|8872.8|8871.6|8870.7|8874.4|8873.5|8871.6|8870.7|621
1611829500000|2021-01-28 10:25:00|8871.7|8870.8|8873.5|8872.6|8874.1|8873.2|8870.9|8870|637
1611829800000|2021-01-28 10:30:00|8873.6|8872.7|8873.9|8873|8877.1|8876.2|8873.2|8872.1|598
1611830100000|2021-01-28 10:35:00|8874|8873.1|8874.8|8873.3|8875.9|8874.9|8871.6|8870.7|530
1611830400000|2021-01-28 10:40:00|8874.9|8873.4|8870|8869.1|8875.8|8874.8|8868.4|8867.5|672
1611830700000|2021-01-28 10:45:00|8870.2|8869.3|8867.8|8866.9|8870.5|8869.3|8862.5|8861.6|709
1611831000000|2021-01-28 10:50:00|8867.9|8867|8863.9|8863|8868.9|8867.5|8862.4|8861.5|724
1611831300000|2021-01-28 10:55:00|8864|8863.1|8860.3|8858.8|8865.9|8864.8|8859.6|8858.1|624
1611831600000|2021-01-28 11:00:00|8860.2|8858.7|8863.3|8862.4|8863.8|8862.9|8858.1|8856.8|730
1611831900000|2021-01-28 11:05:00|8863.4|8862.5|8860.1|8859.2|8863.4|8862.5|8859.9|8859|551
1611832200000|2021-01-28 11:10:00|8860.3|8859.4|8857.7|8856.8|8863.4|8862.3|8857.7|8856.8|522
1611832500000|2021-01-28 11:15:00|8857.8|8856.9|8857.7|8856.8|8858.4|8857.3|8854.3|8853.3|700
1611832800000|2021-01-28 11:20:00|8858|8857.1|8856.5|8855.6|8858.5|8857.5|8853.3|8852.3|699
1611833100000|2021-01-28 11:25:00|8856.6|8855.7|8856.9|8856|8857.7|8856.8|8854.2|8853.3|632
1611833400000|2021-01-28 11:30:00|8857.1|8855.6|8857.2|8856.3|8858.3|8857.3|8855.9|8854.9|515
1611833700000|2021-01-28 11:35:00|8857.1|8856.2|8855.7|8854.2|8857.4|8856.5|8855.1|8854.2|497
1611834000000|2021-01-28 11:40:00|8855.8|8854.3|8855.3|8854.4|8856.3|8855.1|8853.6|8852.7|575
1611834300000|2021-01-28 11:45:00|8855.4|8854.5|8853.9|8853|8855.6|8854.6|8853.2|8852.1|388
1611834600000|2021-01-28 11:50:00|8853.8|8852.9|8857.6|8856.7|8857.7|8856.8|8853.6|8852.4|479
1611834900000|2021-01-28 11:55:00|8857.5|8856.6|8867.9|8867|8867.9|8867|8857.5|8856.6|807
1611835200000|2021-01-28 12:00:00|8868.2|8866.7|8872|8871.1|8873.2|8872.3|8867.1|8866.2|896
1611835500000|2021-01-28 12:05:00|8872.1|8871.2|8871.8|8870.9|8873.3|8872.4|8870.9|8869.9|561
1611835800000|2021-01-28 12:10:00|8871.9|8871|8872.1|8871.2|8872.8|8871.9|8870.7|8869.8|494
1611836100000|2021-01-28 12:15:00|8871.9|8871|8870.4|8869.5|8872.5|8871.6|8869.7|8868.8|443
1611836400000|2021-01-28 12:20:00|8870.3|8869.4|8870.1|8869.2|8871.4|8870.5|8868.9|8867.9|520
1611836700000|2021-01-28 12:25:00|8870|8869.1|8869.8|8868.9|8870.7|8869.8|8867.3|8866.4|550
1611837000000|2021-01-28 12:30:00|8869.7|8868.8|8869.7|8868.8|8872|8871.1|8869.3|8868.2|602
1611837300000|2021-01-28 12:35:00|8869.6|8868.7|8871.9|8871|8873|8872.1|8869|8868.1|458
1611837600000|2021-01-28 12:40:00|8872|8871.1|8869.7|8868.8|8873.4|8872.5|8869.2|8868.1|537
1611837900000|2021-01-28 12:45:00|8869.6|8868.7|8865.4|8864.5|8869.7|8868.8|8865.1|8864.2|495
1611838200000|2021-01-28 12:50:00|8865.5|8864.6|8862.3|8861.4|8866.2|8865|8862.2|8861.3|509
1611838500000|2021-01-28 12:55:00|8862.2|8861.3|8862.6|8861.1|8863.5|8862.6|8861.4|8860.5|478
1611838800000|2021-01-28 13:00:00|8862.3|8861.4|8863.6|8862.7|8864.1|8863.2|8861.1|8860.2|588
1611839100000|2021-01-28 13:05:00|8863.5|8862.6|8865.1|8864.2|8866.8|8865.9|8862.7|8861.8|645
1611839400000|2021-01-28 13:10:00|8865.2|8864.3|8860.6|8859.7|8867.9|8867|8860.3|8859.4|630
1611839700000|2021-01-28 13:15:00|8860.4|8859.5|8859.2|8858.3|8863.1|8862.2|8858.9|8858|630
1611840000000|2021-01-28 13:20:00|8859.3|8858.4|8863.3|8862.4|8863.7|8862.8|8859|8858.1|453
1611840300000|2021-01-28 13:25:00|8863.2|8862.3|8868.2|8863.1|8868.5|8865.1|8863.2|8862.1|628
1611840600000|2021-01-28 13:30:00|8868|8862.9|8861.5|8860.6|8868.5|8865.7|8861.2|8860.2|886
1611840900000|2021-01-28 13:35:00|8861.4|8860.5|8861.8|8860.3|8863.4|8862.5|8860.2|8859.3|696
1611841200000|2021-01-28 13:40:00|8861.7|8860.2|8867.2|8866.3|8867.6|8866.7|8859.8|8858.9|759
1611841500000|2021-01-28 13:45:00|8867.1|8866.2|8865.1|8863.6|8867.5|8866.6|8863.1|8862.2|879
1611841800000|2021-01-28 13:50:00|8865.2|8863.7|8863.7|8862.2|8866.9|8865.5|8860.4|8859.3|1015
1611842100000|2021-01-28 13:55:00|8863.4|8862.5|8865.1|8863.6|8865.7|8864.2|8860.6|8859.7|1032
1611842400000|2021-01-28 14:00:00|8865.2|8863.7|8862.8|8861.9|8870.1|8869.1|8862.6|8861.5|1355
1611842700000|2021-01-28 14:05:00|8862.9|8862|8861.1|8860.2|8864.8|8863.9|8860.6|8859.3|994
1611843000000|2021-01-28 14:10:00|8860.9|8860|8862.8|8861.9|8863|8862.1|8858.5|8857.6|748
1611843300000|2021-01-28 14:15:00|8863|8862.1|8859.5|8858.6|8863|8862.1|8858|8857.1|507
1611843600000|2021-01-28 14:20:00|8859.8|8858.3|8860.9|8860|8860.9|8860|8858.5|8857.3|518
1611843900000|2021-01-28 14:25:00|8860.3|8859.4|8858.6|8857.7|8861.2|8860.3|8858|8857.1|518
1611844200000|2021-01-28 14:30:00|8858.7|8857.8|8855.8|8854.9|8861.5|8860.2|8854.6|8853.7|742
1611844500000|2021-01-28 14:35:00|8855.9|8855|8852.2|8851.3|8856.4|8855.2|8850.9|8849.8|706
1611844800000|2021-01-28 14:40:00|8852.1|8851.2|8849.5|8848.6|8852.8|8851.9|8848.2|8847.3|570
1611845100000|2021-01-28 14:45:00|8849.3|8848.4|8853.3|8852.4|8855.4|8854.4|8848.9|8848|612
1611845400000|2021-01-28 14:50:00|8853.2|8852.3|8849.3|8848.4|8853.4|8852.4|8848.3|8847.4|558
1611845700000|2021-01-28 14:55:00|8849.4|8848.5|8848.9|8847.4|8849.8|8848.9|8846.8|8845.9|567
1611846000000|2021-01-28 15:00:00|8849|8847.5|8850.6|8849.7|8851.4|8850.5|8844.7|8843.8|670
1611846300000|2021-01-28 15:05:00|8850.7|8849.8|8848.2|8847.3|8851.3|8850.1|8847.1|8846|651
1611846600000|2021-01-28 15:10:00|8848.1|8847.2|8845.9|8845|8848.7|8847.8|8845.4|8844.5|918
1611846900000|2021-01-28 15:15:00|8845.8|8844.9|8845.1|8844.2|8847.1|8846.2|8843.8|8842.9|898
1611847200000|2021-01-28 15:20:00|8845.3|8844.4|8843.8|8842.9|8846.4|8845.5|8843|8842.1|843
1611847500000|2021-01-28 15:25:00|8843.9|8843|8844.4|8843.5|8845.1|8844.2|8841.5|8840.6|857
1611847800000|2021-01-28 15:30:00|8844.5|8843.6|8841|8840.1|8845.5|8844.6|8840.9|8840|764
1611848100000|2021-01-28 15:35:00|8841.1|8840.2|8842|8841.1|8842.6|8841.7|8840|8839.1|634
1611848400000|2021-01-28 15:40:00|8841.8|8840.9|8839.6|8838.7|8843|8842.1|8838.7|8837.8|617
1611848700000|2021-01-28 15:45:00|8839.7|8838.8|8836.1|8835.2|8839.9|8839|8835.5|8834.5|665
1611849000000|2021-01-28 15:50:00|8836|8835.1|8833.2|8832.3|8838.8|8837.6|8832|8831.1|710
1611849300000|2021-01-28 15:55:00|8833.1|8832.2|8835.8|8834.9|8837.7|8836.8|8832.2|8831.3|860
1611849600000|2021-01-28 16:00:00|8836|8835.1|8835.9|8835|8836.6|8835.7|8832.6|8831.7|836
1611849900000|2021-01-28 16:05:00|8836|8835.1|8838.7|8837.8|8839.6|8838.7|8835.2|8834.3|564
1611850200000|2021-01-28 16:10:00|8838.6|8837.7|8833.7|8832.8|8838.7|8837.8|8833.5|8832.6|507
1611850500000|2021-01-28 16:15:00|8833.6|8832.7|8833.8|8832.9|8834.5|8833.6|8832.6|8831.7|454
1611850800000|2021-01-28 16:20:00|8833.9|8833|8833.3|8832.4|8834.6|8833.5|8832.5|8831.4|472
1611851100000|2021-01-28 16:25:00|8833.4|8832.5|8836.4|8835.5|8836.8|8835.5|8832.5|8831.6|506
1611851400000|2021-01-28 16:30:00|8836.3|8835.4|8838.3|8837.4|8838.7|8837.8|8834.5|8833.6|634
1611851700000|2021-01-28 16:35:00|8838.2|8837.3|8834.4|8832.9|8838.3|8837.4|8834|8832.8|607
1611852000000|2021-01-28 16:40:00|8834.1|8833.2|8837.9|8837|8840|8839.1|8832.8|8831.9|715
1611852300000|2021-01-28 16:45:00|8837.8|8836.9|8837.2|8836.3|8839.9|8839|8837.1|8836|517
1611852600000|2021-01-28 16:50:00|8837.1|8836.2|8837|8836.1|8839.8|8838.9|8836.6|8835.7|566
1611852900000|2021-01-28 16:55:00|8836.9|8836|8831.8|8830.9|8837.3|8836.4|8831.4|8830.5|604
1611853200000|2021-01-28 17:00:00|8831.9|8831|8835.1|8834.2|8836.2|8835.3|8831.4|8830.5|683
1611853500000|2021-01-28 17:05:00|8835|8834.1|8835.4|8834.5|8836.6|8835.7|8834|8833.1|547
1611853800000|2021-01-28 17:10:00|8835.6|8834.7|8836.8|8835.9|8838.6|8837.7|8835.2|8834.3|478
1611854100000|2021-01-28 17:15:00|8836.9|8836|8833.8|8832.9|8837.7|8836.8|8833.1|8832.2|515
1611854400000|2021-01-28 17:20:00|8833.7|8832.8|8833.4|8832.5|8834.5|8833.6|8832.6|8831.7|404
1611854700000|2021-01-28 17:25:00|8833.5|8832.6|8833|8832.1|8834.6|8833.7|8832.2|8831.3|499
1611855000000|2021-01-28 17:30:00|8832.9|8832|8832.3|8831.4|8834.5|8833.6|8832.1|8831.2|543
1611855300000|2021-01-28 17:35:00|8832.5|8831.6|8833.3|8832.4|8833.4|8832.5|8831.5|8830.6|404
1611855600000|2021-01-28 17:40:00|8833.4|8832.5|8835.8|8834.9|8836.2|8835.3|8833.3|8832.4|472
1611855900000|2021-01-28 17:45:00|8835.9|8835|8836|8835.1|8837.4|8836.5|8834.2|8833.3|530
1611856200000|2021-01-28 17:50:00|8835.9|8835|8835.3|8834.4|8836.8|8835.7|8834.9|8833.9|481
1611856500000|2021-01-28 17:55:00|8835.4|8834.5|8834.2|8833.3|8835.4|8834.5|8833.3|8832.4|399
1611856800000|2021-01-28 18:00:00|8834.4|8833.5|8833.8|8832.9|8834.9|8834|8832.1|8831.2|431
1611857100000|2021-01-28 18:05:00|8833.9|8833|8833.4|8832.5|8834.7|8833.8|8833|8831.8|367
1611857400000|2021-01-28 18:10:00|8833.5|8832.6|8831.7|8830.8|8833.9|8833|8831.6|8830.7|369
1611857700000|2021-01-28 18:15:00|8831.8|8830.9|8832.2|8831.3|8832.8|8831.9|8831.5|8830.6|316
1611858000000|2021-01-28 18:20:00|8832.1|8831.2|8831.3|8830.4|8832.3|8831.4|8830.9|8830|385
1611858300000|2021-01-28 18:25:00|8831.2|8830.3|8831.5|8830.6|8832.3|8831.4|8831.2|8830.3|340
1611858600000|2021-01-28 18:30:00|8831.4|8830.5|8831.4|8830.5|8831.9|8831|8830.5|8829.6|295
1611858900000|2021-01-28 18:35:00|8831.5|8830.6|8830.1|8829.2|8832.2|8831.1|8829.8|8828.9|444
1611859200000|2021-01-28 18:40:00|8830.2|8829.3|8831.7|8830.8|8831.7|8830.8|8829.7|8828.8|388
1611859500000|2021-01-28 18:45:00|8831.6|8830.7|8833.7|8832.8|8834.5|8833.6|8831.2|8830.3|503
1611859800000|2021-01-28 18:50:00|8833.8|8832.9|8833.1|8832.2|8834.9|8834|8832.8|8831.9|488
1611860100000|2021-01-28 18:55:00|8833|8832.1|8834|8833.1|8834.2|8833.3|8832|8831.1|478
1611860400000|2021-01-28 19:00:00|8834.1|8833.2|8831.3|8830.4|8834.1|8833.2|8830.5|8829.6|531
1611860700000|2021-01-28 19:05:00|8831.5|8830.6|8830.8|8829.9|8832.5|8831.6|8830.7|8829.6|365
1611861000000|2021-01-28 19:10:00|8830.9|8830|8833|8832.1|8833.3|8832.4|8830.8|8829.7|412
1611861300000|2021-01-28 19:15:00|8833.1|8832.2|8833.8|8832.9|8833.9|8833|8832.7|8831.8|340
1611861600000|2021-01-28 19:20:00|8833.9|8833|8833.5|8832.6|8834.6|8833.5|8833.1|8832.2|414
1611861900000|2021-01-28 19:25:00|8833.4|8832.5|8831.3|8830.4|8833.5|8832.6|8830.4|8829.5|314
1611862200000|2021-01-28 19:30:00|8831.4|8830.5|8832.3|8831.4|8832.7|8831.8|8831.1|8830.2|333
1611862500000|2021-01-28 19:35:00|8832.2|8831.3|8833.3|8832.4|8833.6|8832.4|8831.7|8830.8|353
1611862800000|2021-01-28 19:40:00|8833.2|8832.3|8834.5|8833.6|8835.2|8834.1|8833|8832.1|460
1611863100000|2021-01-28 19:45:00|8834.4|8833.5|8831.8|8830.9|8834.5|8833.6|8831.4|8830.5|421
1611863400000|2021-01-28 19:50:00|8831.9|8831|8831|8830.1|8832.4|8831.5|8830.1|8829.2|514
1611863700000|2021-01-28 19:55:00|8831.1|8830.2|8829.2|8828.3|8832.6|8831.7|8829|8828|615
1611864000000|2021-01-28 20:00:00|8829.3|8828.4|8831.2|8830.3|8831.5|8830.6|8829.1|8828.1|556
1611864300000|2021-01-28 20:05:00|8831.3|8830.4|8830.7|8829.8|8831.9|8831|8830.7|8829.7|444
1611864600000|2021-01-28 20:10:00|8831|8829.5|8830.2|8829.3|8832|8831.1|8830.1|8829.2|529
1611864900000|2021-01-28 20:15:00|8830.1|8829.2|8832.1|8831.2|8832.6|8831.6|8829.6|8828.7|516
1611865200000|2021-01-28 20:20:00|8832.2|8831.3|8831.1|8830.2|8832.9|8831.9|8830.5|8829.6|444
1611865500000|2021-01-28 20:25:00|8831|8830.1|8829.1|8827.6|8831.2|8830.3|8827.8|8826.9|631
1611865800000|2021-01-28 20:30:00|8829|8827.5|8829.3|8828.4|8830.4|8829.5|8828.7|8827.5|472
1611866100000|2021-01-28 20:35:00|8829.2|8828.3|8829.2|8828.3|8829.6|8828.7|8828.5|8827.6|410
1611866400000|2021-01-28 20:40:00|8829.1|8828.2|8830.9|8830|8831.3|8830.4|8829.1|8828.2|460
1611866700000|2021-01-28 20:45:00|8831|8830.1|8833.3|8832.4|8833.5|8832.6|8829.9|8829|512
1611867000000|2021-01-28 20:50:00|8833.4|8832.5|8830.2|8829.3|8834.1|8833.2|8829.6|8828.7|464
1611867300000|2021-01-28 20:55:00|8830.1|8829.2|8830.9|8830|8830.9|8830|8829.2|8828.3|543
1611867600000|2021-01-28 21:00:00|8830.8|8829.9|8831.8|8830.9|8831.9|8831|8830|8829|421
1611867900000|2021-01-28 21:05:00|8831.9|8831|8832.2|8831.3|8833.2|8832.3|8831.4|8830.5|284
1611868200000|2021-01-28 21:10:00|8832.3|8831.4|8832.7|8831.8|8833|8831.9|8831.6|8830.6|287
1611868500000|2021-01-28 21:15:00|8832.6|8831.7|8830|8829.1|8832.6|8831.7|8830|8829|152
1611868800000|2021-01-28 21:20:00|8830.1|8829.2|8828|8827.1|8830.2|8829.2|8827.9|8827|186
1611869100000|2021-01-28 21:25:00|8828.1|8827.2|8828.1|8827.2|8829.6|8828.5|8827.5|8826.4|247
1611869400000|2021-01-28 21:30:00|8828.2|8827.3|8829.3|8828.4|8829.9|8828.7|8827.7|8826.7|214
1611869700000|2021-01-28 21:35:00|8829.4|8828.5|8830.4|8829.5|8830.8|8829.7|8828.9|8828|273
1611870000000|2021-01-28 21:40:00|8830.3|8829.4|8831.4|8829.9|8832.9|8831.9|8830.1|8828.9|300
1611870300000|2021-01-28 21:45:00|8831.3|8829.8|8830.1|8828.6|8831.7|8830.5|8829.8|8828.5|266
1611870600000|2021-01-28 21:50:00|8830.2|8828.7|8832.9|8831.4|8833.5|8832|8830.2|8828.7|649
1611870900000|2021-01-28 21:55:00|8833|8831.5|8837.7|8828.7|8838.2|8832|8831.5|8826.6|2140
1611871200000|2021-01-28 22:00:00|8837.5|8828.1|8837.1|8827|8841.3|8829.3|8837.1|8826.6|65
1611871500000|2021-01-28 22:05:00|8838.4|8826.4|8837|8829.3|8842|8832|8836.9|8825.9|265
1611871800000|2021-01-28 22:10:00|8836.8|8831.7|8834.2|8826.7|8839.5|8831.7|8831.5|8823.8|420
1611872100000|2021-01-28 22:15:00|8833.9|8826.6|8831.8|8825.4|8836.8|8828.7|8830.1|8824.3|298
1611872400000|2021-01-28 22:20:00|8832.2|8824.9|8834.6|8826.2|8836.5|8827.9|8830.8|8824.9|243
1611872700000|2021-01-28 22:25:00|8834.4|8826.3|8834.4|8826.1|8840.8|8828.8|8831.7|8825|312
1611873000000|2021-01-28 22:30:00|8834.2|8826.2|8832.2|8827.9|8834.3|8828.4|8831.5|8825.9|601
1611873300000|2021-01-28 22:35:00|8832|8828|8832.5|8827|8833.7|8829.3|8831.2|8825.4|371
1611873600000|2021-01-28 22:40:00|8832.4|8827.1|8832.1|8827.6|8833.9|8829|8831.1|8825.7|288
1611873900000|2021-01-28 22:45:00|8831.9|8827.5|8831.7|8826.8|8833.1|8828.5|8831.4|8826|307
1611874200000|2021-01-28 22:50:00|8831.6|8827|8831.2|8827.7|8832.4|8828|8831.1|8826|212
1611874500000|2021-01-28 22:55:00|8831.4|8827.2|8831.9|8827.8|8832.1|8828.1|8831.1|8825.9|254
1611874800000|2021-01-28 23:00:00|8831.6|8828|8830.9|8829.4|8833.6|8829.9|8830.6|8827.3|655
1611875100000|2021-01-28 23:05:00|8831|8829.5|8831.6|8829.3|8832.5|8830.2|8830.4|8828.4|410
1611875400000|2021-01-28 23:10:00|8831.7|8829.4|8831.9|8829.3|8832.4|8830.3|8831.1|8828.5|391
1611875700000|2021-01-28 23:15:00|8831.7|8829.2|8831.4|8829.9|8831.9|8830.3|8830.9|8829|155
1611876000000|2021-01-28 23:20:00|8831.3|8829.8|8831.4|8829.9|8832|8830.5|8831.1|8828.9|101
1611876300000|2021-01-28 23:25:00|8831.5|8830|8831.6|8830.1|8832.6|8830.4|8830.9|8828.9|191
1611876600000|2021-01-28 23:30:00|8831.4|8829.9|8831|8829.5|8831.9|8830.1|8830.5|8828.5|202
1611876900000|2021-01-28 23:35:00|8831.1|8829.6|8831.6|8830.1|8832.1|8830.4|8831.1|8829.6|114
1611877200000|2021-01-28 23:40:00|8831.7|8830.2|8832|8830.5|8832.1|8830.7|8831.3|8829.9|150
1611877500000|2021-01-28 23:45:00|8832.1|8830.6|8831.3|8829.8|8832.9|8831.4|8830.9|8829.4|172
1611877800000|2021-01-28 23:50:00|8831.2|8829.7|8832.1|8830.6|8832.6|8831.1|8830.7|8829.2|154
1611878100000|2021-01-28 23:55:00|8832|8830.5|8832.4|8830.9|8832.8|8831.5|8831.2|8829.7|257
1611878400000|2021-01-29 00:00:00|8832.3|8830.8|8831.6|8830.1|8832.5|8831|8831.2|8829.7|378
1611878700000|2021-01-29 00:05:00|8831.7|8830.2|8831|8829.5|8832.1|8830.6|8830.6|8829.1|331
1611879000000|2021-01-29 00:10:00|8830.9|8829.4|8832.9|8831.4|8833.3|8831.8|8830.9|8829.4|341
1611879300000|2021-01-29 00:15:00|8832.8|8831.3|8832.2|8830.7|8833.5|8832|8832.1|8830.6|324
1611879600000|2021-01-29 00:20:00|8832.3|8830.8|8833.5|8832|8833.9|8832.7|8831.7|8830.2|392
1611879900000|2021-01-29 00:25:00|8833|8832.1|8832.6|8831.1|8833.8|8832.6|8831.7|8830.3|250
1611880200000|2021-01-29 00:30:00|8832.5|8831|8832.5|8831|8833.6|8832.2|8831.2|8829.8|379
1611880500000|2021-01-29 00:35:00|8832.4|8830.9|8834.2|8832.7|8834.2|8832.9|8831.9|8830.4|450
1611880800000|2021-01-29 00:40:00|8834|8832.5|8832.1|8831.2|8834.1|8832.6|8831.6|8830.2|456
1611881100000|2021-01-29 00:45:00|8832.2|8831.3|8832.8|8831.3|8834.1|8833.1|8832|8830.9|414
1611881400000|2021-01-29 00:50:00|8832.9|8831.4|8831.1|8829.6|8832.9|8831.4|8830.1|8828.9|541
1611881700000|2021-01-29 00:55:00|8831.3|8829.8|8831|8829.5|8832|8830.5|8829.2|8828.1|438
1611882000000|2021-01-29 01:00:00|8830.9|8829.4|8830.5|8829.6|8832.7|8831.6|8829.4|8828.5|503
1611882300000|2021-01-29 01:05:00|8830.4|8829.5|8829.1|8827.6|8830.6|8829.7|8828.6|8827.5|404
1611882600000|2021-01-29 01:10:00|8829.2|8827.7|8829.6|8828.7|8831.2|8829.8|8829.1|8827.6|309
1611882900000|2021-01-29 01:15:00|8829.9|8828.4|8828.6|8827.1|8831.4|8830.3|8828|8826.9|397
1611883200000|2021-01-29 01:20:00|8828.5|8827|8830|8828.5|8830.1|8829|8828.1|8826.6|374
1611883500000|2021-01-29 01:25:00|8829.9|8828.4|8830|8828.5|8830.6|8829.5|8829.4|8828.3|253
1611883800000|2021-01-29 01:30:00|8829.4|8828.4|8828.2|8827.3|8829.9|8828.5|8826.5|8825.5|466
1611884100000|2021-01-29 01:35:00|8828.1|8827.2|8829.2|8827.7|8829.3|8827.8|8827.2|8826.3|247
1611884400000|2021-01-29 01:40:00|8829.3|8827.8|8829|8828.1|8829.8|8828.9|8828.7|8827.3|324
1611884700000|2021-01-29 01:45:00|8828.9|8828|8829.3|8827.8|8829.5|8828.3|8826.9|8826|399
1611885000000|2021-01-29 01:50:00|8829.4|8827.9|8828.8|8827.9|8829.6|8828.5|8827.8|8826.8|444
1611885300000|2021-01-29 01:55:00|8828.9|8828|8829.4|8827.9|8829.6|8828.5|8828.1|8826.9|359
1611885600000|2021-01-29 02:00:00|8829.3|8827.8|8828|8827.1|8829.5|8828|8827.4|8826.4|307
1611885900000|2021-01-29 02:05:00|8827.9|8827|8828.5|8827|8828.5|8827.2|8826.5|8825.6|296
1611886200000|2021-01-29 02:10:00|8828.4|8826.9|8827.2|8826.3|8828.5|8827|8827|8825.9|299
1611886500000|2021-01-29 02:15:00|8827.3|8826.4|8828.6|8827.1|8828.8|8827.4|8827|8826|300
1611886800000|2021-01-29 02:20:00|8828.5|8827|8829.2|8827.7|8829.9|8828.8|8827.8|8826.7|320
1611887100000|2021-01-29 02:25:00|8828.9|8828|8830.1|8828.6|8830.7|8829.6|8828.7|8827.7|392
1611887400000|2021-01-29 02:30:00|8830.2|8828.7|8828.5|8827.6|8830.4|8829.1|8828.3|8827.3|345
1611887700000|2021-01-29 02:35:00|8828.9|8827.4|8830|8828.5|8830.3|8829.1|8828.4|8827.1|363
1611888000000|2021-01-29 02:40:00|8829.9|8828.4|8826.9|8825.4|8830.6|8829.1|8826.2|8825.2|436
1611888300000|2021-01-29 02:45:00|8826.8|8825.3|8827.1|8825.6|8827.8|8826.5|8826|8824.8|384
1611888600000|2021-01-29 02:50:00|8827|8825.5|8826.2|8825.3|8827.2|8825.9|8826|8824.8|263
1611888900000|2021-01-29 02:55:00|8826.1|8825.2|8827.4|8825.9|8827.6|8826.4|8826.1|8825|247
1611889200000|2021-01-29 03:00:00|8827.3|8825.8|8827.8|8826.9|8828.8|8827.5|8827|8825.6|375
1611889500000|2021-01-29 03:05:00|8827.7|8826.8|8827.4|8825.9|8829.7|8828.5|8826.8|8825.5|436
1611889800000|2021-01-29 03:10:00|8827.5|8826|8828.2|8827.3|8828.5|8827.3|8826.3|8825|366
1611890100000|2021-01-29 03:15:00|8828.1|8827.2|8828.1|8826.6|8828.7|8827.5|8827.2|8826|401
1611890400000|2021-01-29 03:20:00|8828|8826.5|8828.5|8827|8828.8|8827.7|8826.8|8825.7|381
1611890700000|2021-01-29 03:25:00|8828.6|8827.1|8827.5|8826|8829|8827.7|8827|8825.9|293
1611891000000|2021-01-29 03:30:00|8827.6|8826.1|8827|8826.1|8827.7|8826.6|8826.6|8825.6|374
1611891300000|2021-01-29 03:35:00|8827.1|8826.2|8829|8827.5|8829.1|8828.1|8826.6|8825.7|376
1611891600000|2021-01-29 03:40:00|8828.9|8827.4|8826.8|8825.3|8829.4|8828.5|8826.5|8825.2|387
1611891900000|2021-01-29 03:45:00|8826.9|8825.4|8827.6|8826.1|8829.7|8828.2|8826.3|8825.1|500
1611892200000|2021-01-29 03:50:00|8827.5|8826|8828.1|8826.6|8829.1|8828|8827.3|8825.8|355
1611892500000|2021-01-29 03:55:00|8827.8|8826.9|8828|8826.5|8828.7|8827.7|8827.4|8826.4|305
1611892800000|2021-01-29 04:00:00|8828.1|8826.6|8828.2|8827.3|8829.5|8828.5|8827.5|8826.1|430
1611893100000|2021-01-29 04:05:00|8828.4|8827.5|8829.9|8828.4|8830.1|8829|8828|8827|397
1611893400000|2021-01-29 04:10:00|8830|8828.5|8831.9|8831|8832.1|8831.2|8829.2|8828.2|359
1611893700000|2021-01-29 04:15:00|8831.8|8830.9|8831.7|8830.2|8832.3|8831|8830.5|8829.2|527
1611894000000|2021-01-29 04:20:00|8831.8|8830.3|8829.7|8828.8|8831.9|8830.4|8828.6|8827.7|513
1611894300000|2021-01-29 04:25:00|8829.8|8828.9|8830.3|8828.8|8830.7|8829.8|8829.6|8828.4|382
1611894600000|2021-01-29 04:30:00|8830.2|8828.7|8828.3|8827.4|8830.4|8828.9|8828|8827.1|371
1611894900000|2021-01-29 04:35:00|8828.4|8827.5|8829.8|8828.3|8830.3|8828.8|8828|8827.1|310
1611895200000|2021-01-29 04:40:00|8829.9|8828.4|8829.4|8828.5|8830.4|8829|8829|8827.8|316
1611895500000|2021-01-29 04:45:00|8829.5|8828.6|8827.9|8826.4|8829.5|8828.6|8826.7|8825.4|376
1611895800000|2021-01-29 04:50:00|8827.8|8826.3|8828.2|8827.3|8828.8|8827.7|8827|8826.1|363
1611896100000|2021-01-29 04:55:00|8828.3|8827.4|8827.2|8825.7|8828.4|8827.4|8826.5|8825.4|425
1611896400000|2021-01-29 05:00:00|8827.3|8825.8|8828.4|8827.5|8828.9|8828|8826.8|8825.3|509
1611896700000|2021-01-29 05:05:00|8828.5|8827.6|8828.4|8827.5|8828.8|8827.9|8827.7|8826.8|320
1611897000000|2021-01-29 05:10:00|8828.6|8827.7|8827.1|8826.2|8829|8828|8827|8826.1|326
1611897300000|2021-01-29 05:15:00|8827.2|8826.3|8828|8826.5|8828.2|8827|8827|8826.1|221
1611897600000|2021-01-29 05:20:00|8828.1|8826.6|8828.2|8827.3|8828.4|8827.4|8827.7|8826.5|298
1611897900000|2021-01-29 05:25:00|8828.6|8827.1|8828.7|8827.8|8830|8828.7|8827.7|8826.8|324
1611898200000|2021-01-29 05:30:00|8829.2|8827.7|8829.1|8828.2|8829.6|8828.6|8828.1|8827.2|334
1611898500000|2021-01-29 05:35:00|8829|8828.1|8829.8|8828.9|8830.3|8829.1|8828.6|8827.5|328
1611898800000|2021-01-29 05:40:00|8829.7|8828.8|8828.6|8827.7|8830.7|8829.5|8828.1|8826.7|351
1611899100000|2021-01-29 05:45:00|8828.5|8827.6|8829|8827.5|8829.3|8828.1|8828|8827.1|215
1611899400000|2021-01-29 05:50:00|8828.5|8827.6|8828.9|8828|8829.1|8828.1|8828.1|8827|247
1611899700000|2021-01-29 05:55:00|8829|8828.1|8830.2|8828.7|8830.7|8829.6|8828.3|8827.4|358
1611900000000|2021-01-29 06:00:00|8830.1|8828.6|8830|8829.1|8831.2|8830|8829.2|8828.3|407
1611900300000|2021-01-29 06:05:00|8829.9|8829|8830.2|8829.3|8830.7|8829.8|8829.2|8828.1|306
1611900600000|2021-01-29 06:10:00|8830.3|8829.4|8832.8|8831.9|8832.9|8832|8830.1|8828.6|438
1611900900000|2021-01-29 06:15:00|8832.7|8831.8|8832.6|8831.7|8833.2|8831.9|8831.1|8830.2|371
1611901200000|2021-01-29 06:20:00|8832.5|8831.6|8830.6|8829.7|8832.9|8831.7|8830|8829|384
1611901500000|2021-01-29 06:25:00|8830.7|8829.8|8828.7|8827.2|8831.2|8830.2|8827.8|8826.6|338
1611901800000|2021-01-29 06:30:00|8828.6|8827.1|8828.6|8827.7|8829.9|8828.9|8828.6|8827.1|401
1611902100000|2021-01-29 06:35:00|8828.7|8827.8|8829.2|8828.3|8830.1|8829|8828.6|8827.7|357
1611902400000|2021-01-29 06:40:00|8829.5|8828|8829|8828.1|8829.5|8828.4|8827.9|8827|314
1611902700000|2021-01-29 06:45:00|8829.1|8828.2|8827.1|8825.6|8829.5|8828.4|8826.4|8825.2|372
1611903000000|2021-01-29 06:50:00|8827|8825.5|8827.3|8826.4|8828.1|8826.8|8826.5|8825.2|347
1611903300000|2021-01-29 06:55:00|8827.4|8826.5|8828.7|8825.9|8828.7|8827.4|8826.6|8825.6|321
1611903600000|2021-01-29 07:00:00|8828.4|8826.1|8827|8826.1|8829|8827.4|8826.1|8825.2|429
1611903900000|2021-01-29 07:05:00|8827.4|8825.9|8829.8|8828.3|8830.1|8829|8826.5|8825.4|413
1611904200000|2021-01-29 07:10:00|8829.9|8828.4|8828.2|8827.3|8830|8828.8|8827.5|8826.5|439
1611904500000|2021-01-29 07:15:00|8828.1|8827.2|8829.5|8828|8829.5|8828.3|8826.6|8825.7|464
1611904800000|2021-01-29 07:20:00|8829.6|8828.1|8830.5|8829.6|8830.5|8829.6|8826.4|8825.5|509
1611905100000|2021-01-29 07:25:00|8830.8|8829.9|8830.4|8828.9|8831.9|8830.6|8829|8828.1|380
1611905400000|2021-01-29 07:30:00|8830|8829.1|8835.4|8834.5|8835.6|8834.5|8829.2|8828.2|615
1611905700000|2021-01-29 07:35:00|8835.3|8834.4|8837.7|8836.2|8838.7|8837.8|8833.4|8832.5|671
1611906000000|2021-01-29 07:40:00|8837.8|8836.3|8838|8836.5|8838.8|8837.8|8836.6|8835.7|505
1611906300000|2021-01-29 07:45:00|8837.9|8836.4|8835.7|8834.2|8838.2|8837.1|8834.2|8833.3|488
1611906600000|2021-01-29 07:50:00|8835.6|8834.1|8837.6|8836.7|8838.4|8837.5|8832.7|8831.6|671
1611906900000|2021-01-29 07:55:00|8837.5|8836.6|8837|8835.5|8839.6|8838.7|8836|8835|496
1611907200000|2021-01-29 08:00:00|8836.9|8836|8843.3|8842.4|8844.4|8843.5|8835.6|8834.4|648
1611907500000|2021-01-29 08:05:00|8843.2|8842.3|8845.2|8843.7|8846.1|8845.2|8843.2|8842.3|686
1611907800000|2021-01-29 08:10:00|8845.1|8844.3|8848.2|8847.3|8849.5|8848.3|8844.4|8843.4|693
1611908100000|2021-01-29 08:15:00|8848.3|8847.4|8854.5|8853.6|8854.9|8854|8846.9|8846|544
1611908400000|2021-01-29 08:20:00|8854.7|8853.8|8852.8|8851.9|8854.7|8853.8|8849.9|8848.9|565
1611908700000|2021-01-29 08:25:00|8852.7|8851.8|8853.4|8851.9|8854.5|8853.6|8852.4|8851.5|537
1611909000000|2021-01-29 08:30:00|8853.6|8852.1|8849|8848.1|8854.9|8854|8847.5|8846.3|587
1611909300000|2021-01-29 08:35:00|8848.9|8848|8849.3|8848.4|8851.3|8850.1|8848|8847.1|550
1611909600000|2021-01-29 08:40:00|8849.4|8848.5|8844.8|8843.9|8849.4|8848.5|8844.5|8843.6|517
1611909900000|2021-01-29 08:45:00|8844.9|8844|8846.4|8844.9|8846.8|8845.5|8844.8|8843.9|420
1611910200000|2021-01-29 08:50:00|8846.3|8844.8|8849|8848.1|8851.2|8850.3|8846.3|8844.8|469
1611910500000|2021-01-29 08:55:00|8848.9|8848|8851.9|8850.4|8852.3|8850.8|8846.3|8845.4|544
1611910800000|2021-01-29 09:00:00|8851.8|8850.3|8851.4|8850.5|8851.9|8850.9|8849.3|8848|544
1611911100000|2021-01-29 09:05:00|8851.5|8850|8849.7|8848.2|8852.4|8851.4|8849|8847.5|515
1611911400000|2021-01-29 09:10:00|8849.8|8848.3|8853|8852.1|8853.5|8852.2|8848.9|8847.4|528
1611911700000|2021-01-29 09:15:00|8853.1|8852.2|8853.7|8852.2|8854.5|8853.3|8851.8|8850.7|482
1611912000000|2021-01-29 09:20:00|8853.8|8852.3|8852.6|8851.7|8855.8|8854.9|8852.4|8851.5|438
1611912300000|2021-01-29 09:25:00|8852.7|8851.8|8852.6|8851.7|8855.9|8855|8852.5|8851.4|573
1611912600000|2021-01-29 09:30:00|8851.8|8850.9|8856.1|8855.2|8856.3|8855.2|8850.8|8849.7|557
1611912900000|2021-01-29 09:35:00|8856|8855.1|8859.5|8858|8860|8859.1|8853.9|8852.7|602
1611913200000|2021-01-29 09:40:00|8859.4|8857.9|8861.4|8860.5|8863.9|8862.8|8857.8|8856.5|556
1611913500000|2021-01-29 09:45:00|8861.6|8860.1|8870|8868.5|8870|8868.7|8861.2|8860.1|550
1611913800000|2021-01-29 09:50:00|8869.7|8868.2|8866.4|8865.5|8871.4|8870|8866.2|8865.3|576
1611914100000|2021-01-29 09:55:00|8866.2|8865.3|8866.2|8864.7|8867.9|8866.8|8862.6|8861.5|554
1611914400000|2021-01-29 10:00:00|8866|8865.1|8865.1|8864.2|8867.6|8866.1|8860.9|8859.8|596
1611914700000|2021-01-29 10:05:00|8865.3|8863.8|8866.1|8864.6|8868.2|8867.1|8864.2|8863.1|506
1611915000000|2021-01-29 10:10:00|8866.2|8864.7|8866|8865.1|8866.7|8865.4|8863.8|8862.9|564
1611915300000|2021-01-29 10:15:00|8866.1|8865.2|8863.3|8861.8|8866.9|8865.8|8861.8|8860.7|658
1611915600000|2021-01-29 10:20:00|8863.4|8861.9|8866.6|8865.1|8868.2|8867|8861.4|8859.9|624
1611915900000|2021-01-29 10:25:00|8866.4|8864.9|8867.1|8866.2|8869.1|8868.2|8865.3|8863.8|797
1611916200000|2021-01-29 10:30:00|8867.4|8865.9|8864.6|8863.7|8869.8|8868.5|8864.4|8863|668
1611916500000|2021-01-29 10:35:00|8864.8|8863.3|8857.2|8855.7|8865.1|8863.9|8856.7|8855.4|624
1611916800000|2021-01-29 10:40:00|8857.1|8855.6|8857.2|8855.7|8857.5|8856.5|8851.8|8850.7|724
1611917100000|2021-01-29 10:45:00|8857.3|8855.8|8859|8857.5|8861|8860|8855.9|8854.6|678
1611917400000|2021-01-29 10:50:00|8858.9|8857.4|8861|8860.1|8862.2|8861.3|8858.6|8857.1|599
1611917700000|2021-01-29 10:55:00|8861.1|8860.2|8863.3|8862.4|8863.6|8862.4|8859.5|8858.6|755
1611918000000|2021-01-29 11:00:00|8863.7|8862.2|8862.6|8861.7|8865.2|8864|8862.3|8861.1|708
1611918300000|2021-01-29 11:05:00|8862.7|8861.8|8864.9|8863.4|8865.2|8863.8|8861|8860.1|599
1611918600000|2021-01-29 11:10:00|8865|8863.5|8860.9|8860|8865.6|8864.1|8860.7|8859.7|630
1611918900000|2021-01-29 11:15:00|8861|8860.1|8861|8859.5|8862.4|8861.4|8860.6|8859.3|666
1611919200000|2021-01-29 11:20:00|8860.9|8859.4|8858|8857.1|8861.2|8859.9|8857.5|8856.6|438
1611919500000|2021-01-29 11:25:00|8858.2|8857.3|8856.7|8855.2|8859.7|8858.7|8856.1|8854.8|636
1611919800000|2021-01-29 11:30:00|8856.6|8855.1|8854.9|8854|8858.8|8857.5|8854.9|8853.7|652
1611920100000|2021-01-29 11:35:00|8855.1|8853.6|8853.7|8852.2|8855.1|8854.1|8850.9|8849.7|706
1611920400000|2021-01-29 11:40:00|8853.8|8852.3|8850.3|8849.4|8854.2|8853.2|8850.2|8849.3|562
1611920700000|2021-01-29 11:45:00|8850.4|8849.5|8850.5|8849|8852.9|8851.5|8849.9|8848.6|521
1611921000000|2021-01-29 11:50:00|8850.6|8849.1|8848.9|8848|8851.2|8849.7|8848.8|8847.6|478
1611921300000|2021-01-29 11:55:00|8849.1|8847.6|8846.1|8844.6|8849.4|8848.3|8845.8|8844.3|613
1611921600000|2021-01-29 12:00:00|8846|8844.5|8845.6|8844.7|8848.5|8847.6|8841.2|8840.3|659
1611921900000|2021-01-29 12:05:00|8845.5|8844.6|8847.7|8846.2|8848.8|8847.5|8844.8|8843.5|790
1611922200000|2021-01-29 12:10:00|8847.6|8846.1|8842.8|8841.9|8848.3|8847.1|8840.8|8839.9|673
1611922500000|2021-01-29 12:15:00|8842.9|8842|8843.2|8841.7|8844.5|8843.6|8842.6|8841.7|560
1611922800000|2021-01-29 12:20:00|8843|8842.1|8844.4|8843.5|8844.8|8843.6|8842.4|8841.1|617
1611923100000|2021-01-29 12:25:00|8844.5|8843.6|8842.3|8840.8|8844.9|8843.8|8839.7|8838.7|742
1611923400000|2021-01-29 12:30:00|8842.2|8840.7|8840.1|8839.2|8842.7|8841.7|8839.9|8839|720
1611923700000|2021-01-29 12:35:00|8840.3|8839.4|8846|8844.5|8847.1|8846|8840.3|8839.4|683
1611924000000|2021-01-29 12:40:00|8845.9|8844.4|8842.6|8841.7|8846.4|8845.5|8841.4|8840.5|533
1611924300000|2021-01-29 12:45:00|8842.5|8841.6|8843.2|8842.3|8844.9|8843.7|8841.6|8840.6|611
1611924600000|2021-01-29 12:50:00|8843.1|8842.2|8845.7|8844.8|8849.2|8848.3|8843|8841.8|562
1611924900000|2021-01-29 12:55:00|8845.8|8844.9|8839.5|8838|8845.8|8844.9|8839|8837.8|652
1611925200000|2021-01-29 13:00:00|8839.2|8838.3|8839.6|8838.1|8842|8840.8|8837.4|8835.9|1389
1611925500000|2021-01-29 13:05:00|8839.5|8838|8841|8839.5|8842.7|8841.6|8839.2|8837.7|950
1611925800000|2021-01-29 13:10:00|8840.9|8839.4|8839.5|8838.6|8842.6|8841.1|8837.6|8836.5|853
1611926100000|2021-01-29 13:15:00|8839.4|8838.5|8843|8841.5|8843.5|8842|8837.7|8836.5|996
1611926400000|2021-01-29 13:20:00|8842.9|8841.4|8842.6|8841.1|8844.4|8843.1|8841.6|8840.4|930
1611926700000|2021-01-29 13:25:00|8842.5|8841|8841.9|8840.4|8844.8|8843.5|8841.1|8839.6|730
1611927000000|2021-01-29 13:30:00|8842|8840.5|8842.9|8841.4|8845.7|8844.3|8842|8839.6|963
1611927300000|2021-01-29 13:35:00|8842.4|8841.5|8840.7|8839.2|8843.3|8842|8838.5|8837.4|1053
1611927600000|2021-01-29 13:40:00|8840.6|8839.1|8839.4|8838.5|8844.8|8843.6|8839.2|8838.1|988
1611927900000|2021-01-29 13:45:00|8839.3|8838.4|8840.1|8838.6|8842.4|8841.3|8838.2|8837.2|950
1611928200000|2021-01-29 13:50:00|8840|8838.5|8840.4|8839.5|8843|8842|8838.7|8837.3|791
1611928500000|2021-01-29 13:55:00|8840.1|8839.2|8841.1|8839.6|8842.1|8840.7|8836.9|8835.9|806
1611928800000|2021-01-29 14:00:00|8841.3|8839.8|8840.1|8839.2|8842.4|8841.2|8838.5|8837.3|976
1611929100000|2021-01-29 14:05:00|8840|8839.1|8840.4|8839.5|8841.5|8840.5|8838.6|8837.5|800
1611929400000|2021-01-29 14:10:00|8840.3|8839.4|8842.2|8841.3|8843.5|8842.6|8839.4|8838.1|548
1611929700000|2021-01-29 14:15:00|8842.3|8841.4|8842.4|8840.9|8843|8842.1|8840.9|8839.7|607
1611930000000|2021-01-29 14:20:00|8842.1|8841.2|8844.5|8843.6|8846.3|8845.4|8842.1|8840.9|639
1611930300000|2021-01-29 14:25:00|8844.6|8843.7|8846|8844.5|8846.1|8844.8|8842.4|8841.5|641
1611930600000|2021-01-29 14:30:00|8845.9|8844.4|8851.1|8849.6|8851.1|8850|8842.9|8842|662
1611930900000|2021-01-29 14:35:00|8851.2|8849.7|8849.4|8847.9|8852.3|8851.2|8848.3|8847.1|678
1611931200000|2021-01-29 14:40:00|8849.1|8847.6|8851.1|8849.6|8852.6|8851.3|8848.6|8847.4|624
1611931500000|2021-01-29 14:45:00|8851|8849.5|8847.7|8846.2|8851.8|8850.7|8846.7|8845.7|671
1611931800000|2021-01-29 14:50:00|8847.8|8846.3|8854.4|8852.9|8854.4|8853.1|8846.6|8845.3|642
1611932100000|2021-01-29 14:55:00|8854.1|8853.2|8851.2|8849.7|8854.5|8853.3|8849.9|8848.6|556
1611932400000|2021-01-29 15:00:00|8851.1|8849.6|8849.9|8849|8852.5|8851|8849.6|8848.6|518
1611932700000|2021-01-29 15:05:00|8850|8849.1|8851.9|8851|8852.3|8851.2|8849.6|8848.3|615
1611933000000|2021-01-29 15:10:00|8852|8850.4|8853|8852.1|8854.5|8853.5|8849.7|8848.6|581
1611933300000|2021-01-29 15:15:00|8852.9|8852|8853.9|8852.4|8854.2|8853.3|8850.7|8849.8|595
1611933600000|2021-01-29 15:20:00|8853.6|8852.1|8851.6|8850.7|8854.9|8854|8850.4|8849.3|610
1611933900000|2021-01-29 15:25:00|8851.7|8850.8|8850.8|8849.9|8854|8852.7|8849.7|8848.8|585
1611934200000|2021-01-29 15:30:00|8850.9|8849.4|8847.9|8846.4|8853.1|8852.2|8847.2|8846.1|593
1611934500000|2021-01-29 15:35:00|8848|8846.5|8848.1|8846.6|8849.3|8848.3|8846.5|8845.3|573
1611934800000|2021-01-29 15:40:00|8848.2|8846.7|8852.5|8851.6|8852.6|8851.7|8846.7|8845.6|733
1611935100000|2021-01-29 15:45:00|8852.3|8851.4|8846.4|8844.9|8852.8|8851.5|8845.9|8844.4|865
1611935400000|2021-01-29 15:50:00|8846.3|8844.8|8851.3|8849.8|8852.4|8850.9|8843.4|8842|1140
1611935700000|2021-01-29 15:55:00|8851.2|8850.3|8851.1|8849.6|8853.9|8852.7|8841.8|8840.5|1320
1611936000000|2021-01-29 16:00:00|8851.2|8849.7|8855.2|8853.7|8855.4|8853.9|8846.4|8845.4|1203
1611936300000|2021-01-29 16:05:00|8855.1|8853.6|8854.4|8853.5|8857.7|8856.3|8850.7|8849.8|1011
1611936600000|2021-01-29 16:10:00|8854.3|8853.4|8849.4|8848.5|8855.5|8854.3|8848.6|8847.3|870
1611936900000|2021-01-29 16:15:00|8849.5|8848.6|8850.2|8848.7|8850.8|8849.4|8846.2|8844.8|851
1611937200000|2021-01-29 16:20:00|8850.5|8849|8851.7|8850.8|8852.6|8851.4|8849.2|8848.2|657
1611937500000|2021-01-29 16:25:00|8851.6|8850.7|8849.7|8848.8|8852.3|8851.4|8847.3|8846.3|783
1611937800000|2021-01-29 16:30:00|8850|8848.5|8849.5|8848.6|8850.2|8849.3|8847|8845.8|920
1611938100000|2021-01-29 16:35:00|8849.6|8848.7|8851.2|8850.3|8851.8|8850.7|8848.3|8847.3|761
1611938400000|2021-01-29 16:40:00|8851.3|8850.4|8847.1|8846.2|8851.6|8850.5|8843.8|8842.9|921
1611938700000|2021-01-29 16:45:00|8846.9|8846|8847.5|8846.6|8848.4|8847.1|8845.4|8844.5|817
1611939000000|2021-01-29 16:50:00|8847.6|8846.7|8848.9|8848|8849.6|8848.6|8847|8846.1|649
1611939300000|2021-01-29 16:55:00|8849|8848.1|8843.7|8842.8|8850.5|8849.6|8843.3|8842.2|881
1611939600000|2021-01-29 17:00:00|8843.6|8842.7|8844.7|8843.8|8845.6|8844.4|8841.4|8840.5|864
1611939900000|2021-01-29 17:05:00|8844.8|8843.9|8846.3|8844.8|8847.6|8846.3|8843.6|8842.6|692
1611940200000|2021-01-29 17:10:00|8846.2|8844.7|8844.3|8843.4|8846.4|8844.9|8843.3|8842.4|587
1611940500000|2021-01-29 17:15:00|8844.2|8843.3|8845|8844.1|8846.8|8845.9|8844.1|8842.9|664
1611940800000|2021-01-29 17:20:00|8845.1|8844.2|8844.1|8843.2|8846.2|8845.2|8843.9|8843|707
1611941100000|2021-01-29 17:25:00|8844.2|8843.3|8846.4|8845.5|8847.1|8845.9|8844.1|8843.2|631
1611941400000|2021-01-29 17:30:00|8846.5|8845.6|8845.5|8844.6|8847.4|8846.4|8845|8844|612
1611941700000|2021-01-29 17:35:00|8845.6|8844.7|8847.6|8846.1|8848.1|8847.1|8845.4|8844.5|623
1611942000000|2021-01-29 17:40:00|8847.7|8846.2|8850.2|8849.3|8850.3|8849.4|8846.5|8845.3|866
1611942300000|2021-01-29 17:45:00|8850.3|8849.4|8853.4|8852.5|8853.5|8852.6|8850|8849.1|852
1611942600000|2021-01-29 17:50:00|8853.5|8852.6|8852.7|8851.8|8855|8853.8|8852|8851|793
1611942900000|2021-01-29 17:55:00|8852.8|8851.9|8852.1|8851.2|8853.3|8852.3|8851|8850.1|688
1611943200000|2021-01-29 18:00:00|8852.4|8850.9|8850.6|8849.7|8854.6|8853.1|8850.5|8849.3|692
1611943500000|2021-01-29 18:05:00|8850.7|8849.8|8852.2|8851.3|8853.1|8851.7|8850.4|8849.3|455
1611943800000|2021-01-29 18:10:00|8852.3|8851.4|8851.9|8851|8854.4|8853.5|8851.6|8850.7|561
1611944100000|2021-01-29 18:15:00|8851.8|8850.9|8855.6|8854.7|8856.5|8855.4|8851.6|8850.7|579
1611944400000|2021-01-29 18:20:00|8855.5|8854.6|8852.9|8852|8856|8854.9|8852.1|8850.9|709
1611944700000|2021-01-29 18:25:00|8853|8852.1|8850.1|8848.6|8854.6|8853.4|8849.6|8848.6|854
1611945000000|2021-01-29 18:30:00|8850.2|8848.7|8847.8|8846.9|8851|8849.7|8847|8845.5|584
1611945300000|2021-01-29 18:35:00|8847.9|8847|8846.5|8845.6|8848.3|8847.2|8846.3|8845.1|474
1611945600000|2021-01-29 18:40:00|8846.4|8845.5|8846.6|8845.7|8848|8847.1|8846.2|8845.1|542
1611945900000|2021-01-29 18:45:00|8846.7|8845.8|8850.4|8848.9|8850.7|8849.6|8846.3|8845.1|548
1611946200000|2021-01-29 18:50:00|8850.5|8849|8848.6|8847.7|8850.7|8849.4|8846.6|8845.4|705
1611946500000|2021-01-29 18:55:00|8848.4|8847.5|8848.5|8847|8850|8849|8845.5|8844.6|608
1611946800000|2021-01-29 19:00:00|8848.4|8846.9|8845.9|8845|8848.5|8847.3|8845.3|8844.1|618
1611947100000|2021-01-29 19:05:00|8845.8|8844.9|8845.7|8844.2|8846.9|8845.7|8844.6|8843.4|584
1611947400000|2021-01-29 19:10:00|8845.8|8844.3|8845.4|8844.5|8846.6|8845.6|8844.7|8843.5|566
1611947700000|2021-01-29 19:15:00|8845.5|8844.6|8846.5|8845|8847.8|8846.6|8845.5|8844.4|534
1611948000000|2021-01-29 19:20:00|8846.6|8845.1|8845.5|8844.6|8847|8845.8|8845.2|8844.2|493
1611948300000|2021-01-29 19:25:00|8845.6|8844.7|8844.9|8844|8846.2|8845|8843.8|8842.6|411
1611948600000|2021-01-29 19:30:00|8844.7|8843.8|8845.5|8844.6|8846.2|8845.1|8844.3|8843|399
1611948900000|2021-01-29 19:35:00|8845.6|8844.7|8845.4|8844.5|8846.5|8845.5|8844.8|8843.7|500
1611949200000|2021-01-29 19:40:00|8845.3|8844.4|8847.1|8846.2|8847.6|8846.5|8845.3|8844.1|389
1611949500000|2021-01-29 19:45:00|8847|8846.1|8847.2|8846.3|8847.8|8846.6|8845.7|8844.5|436
1611949800000|2021-01-29 19:50:00|8847.5|8846|8848.5|8847|8848.6|8847.4|8846.2|8845.1|355
1611950100000|2021-01-29 19:55:00|8848.6|8847.1|8854.3|8852.8|8855|8853.8|8848.2|8847|759
1611950400000|2021-01-29 20:00:00|8854.4|8852.9|8849.9|8848.4|8854.6|8853.3|8849.3|8848|764
1611950700000|2021-01-29 20:05:00|8850|8848.5|8849.8|8848.3|8850.5|8849.2|8848.6|8847.3|495
1611951000000|2021-01-29 20:10:00|8849.9|8848.4|8849.2|8847.7|8850.5|8849.1|8849|8847.5|421
1611951300000|2021-01-29 20:15:00|8849.1|8847.6|8848.8|8847.3|8850.2|8849|8848.7|8847.2|401
1611951600000|2021-01-29 20:20:00|8848.9|8847.4|8849.9|8848.4|8850.1|8848.6|8847.6|8846.1|322
1611951900000|2021-01-29 20:25:00|8850|8848.5|8852|8850.5|8852.4|8850.9|8849.5|8848|541
1611952200000|2021-01-29 20:30:00|8852.1|8850.6|8856.5|8855|8856.7|8855.3|8852.1|8850.6|642
1611952500000|2021-01-29 20:35:00|8856.6|8855.1|8859.3|8857.8|8859.4|8857.9|8856|8854.9|616
1611952800000|2021-01-29 20:40:00|8859.2|8857.7|8860.3|8858.8|8861.3|8859.8|8859.2|8857.7|577
1611953100000|2021-01-29 20:45:00|8860.4|8858.9|8860.3|8858.8|8861.3|8859.9|8859.7|8858.5|530
1611953400000|2021-01-29 20:50:00|8860.5|8859|8860.5|8859|8861.5|8860.1|8857.9|8856.4|701
1611953700000|2021-01-29 20:55:00|8860.6|8859.1|8859.4|8857.9|8861.1|8859.8|8857.6|8856.1|930
1611954000000|2021-01-29 21:00:00|8859.3|8857.8|8858.5|8857|8859.9|8859|8856.1|8854.9|678
1611954300000|2021-01-29 21:05:00|8858.4|8856.9|8857.4|8855.9|8859.4|8857.9|8857|8855.6|405
1611954600000|2021-01-29 21:10:00|8857.2|8855.7|8856.8|8855.3|8858|8856.5|8856|8854.5|407
1611954900000|2021-01-29 21:15:00|8856.5|8855|8857.1|8855.6|8857.2|8855.7|8855.4|8854.3|387
1611955200000|2021-01-29 21:20:00|8857.2|8855.7|8857|8855.5|8858.2|8856.7|8855.9|8854.4|351
1611955500000|2021-01-29 21:25:00|8857.1|8855.6|8859.1|8857.6|8859.4|8857.9|8856.8|8855.3|282
1611955800000|2021-01-29 21:30:00|8859|8857.5|8859.4|8857.9|8860.4|8858.9|8858.4|8856.9|374
1611956100000|2021-01-29 21:35:00|8859.1|8857.6|8860.1|8858.6|8860.9|8859.4|8857.9|8856.4|475
1611956400000|2021-01-29 21:40:00|8860|8858.5|8860.2|8858.7|8861.6|8860.1|8859.2|8857.7|471
1611956700000|2021-01-29 21:45:00|8860.4|8858.9|8858.1|8856.6|8860.9|8859.4|8856.8|8855.3|644
1611957000000|2021-01-29 21:50:00|8858|8856.5|8859.7|8858.2|8860.3|8858.8|8856.7|8855.2|680
1611957300000|2021-01-29 21:55:00|8859.5|8858|8864|8855.7|8867.3|8860.3|8856.7|8844.7|931
1612126800000|2021-01-31 21:00:00|8861.8|8839.8|8860.8|8843|8862.8|8843.1|8857.2|8835.2|54
1612127100000|2021-01-31 21:05:00|8860|8842.5|8861.2|8843.1|8861.2|8843.1|8857.1|8835.1|28
1612127400000|2021-01-31 21:10:00|8858|8836|8860.9|8843|8861.2|8843.1|8858|8836|29
1612127700000|2021-01-31 21:15:00|8860.4|8842.6|8860.2|8842.6|8861.2|8843.1|8858|8836|29
1612128000000|2021-01-31 21:20:00|8858.4|8836.4|8862|8840.7|8863.1|8843.1|8855.7|8833.7|49
1612128300000|2021-01-31 21:25:00|8857.5|8835.5|8861.6|8842.3|8862.3|8842.3|8855.3|8833.3|57
1612128600000|2021-01-31 21:30:00|8861.5|8842.7|8861.4|8843.1|8861.5|8843.1|8861.4|8842.7|4
1612128900000|2021-01-31 21:35:00|8861.3|8838.7|8861.9|8839.9|8862.6|8843.1|8860.2|8838.2|56
1612129200000|2021-01-31 21:40:00|8860.7|8838.7|8860.2|8839.8|8862|8843.5|8858.8|8836.8|81
1612129500000|2021-01-31 21:45:00|8860.6|8842|8862.6|8840.6|8865|8847.6|8856|8834.7|106
1612129800000|2021-01-31 21:50:00|8862.2|8840.2|8859.2|8841.1|8862.4|8843.5|8857.9|8836.9|83
1612130100000|2021-01-31 21:55:00|8859.4|8841.7|8859.4|8839.9|8861.8|8843.6|8855.3|8837.5|63
1612130400000|2021-01-31 22:00:00|8859.6|8837.9|8860|8844.6|8862.6|8846.1|8859.6|8837.9|68
1612130700000|2021-01-31 22:05:00|8860.3|8844.2|8858.8|8841.4|8863.6|8846.2|8855.4|8833.4|92
1612131000000|2021-01-31 22:10:00|8859.1|8841.5|8860.3|8840.4|8862.5|8843|8857.2|8837|226
1612131300000|2021-01-31 22:15:00|8857.5|8840.7|8860.8|8838.8|8862|8843.5|8857.1|8836.4|215
1612131600000|2021-01-31 22:20:00|8860.6|8838.6|8858.5|8839.1|8861.7|8842|8857.8|8836.6|210
1612131900000|2021-01-31 22:25:00|8858.1|8840.7|8858.4|8840.5|8861.7|8842|8857.1|8838.2|257
1612132200000|2021-01-31 22:30:00|8858.5|8840.7|8855|8843.6|8862.5|8844.8|8852.4|8837.8|354
1612132500000|2021-01-31 22:35:00|8855.2|8843.3|8854.8|8842.1|8856.9|8846.2|8851.9|8839.8|279
1612132800000|2021-01-31 22:40:00|8854.7|8842.4|8856.2|8844.3|8859.2|8847.9|8851.3|8839.7|418
1612133100000|2021-01-31 22:45:00|8855.5|8844.9|8856.7|8847.6|8858.4|8847.7|8853.4|8844.1|356
1612133400000|2021-01-31 22:50:00|8857.7|8846.7|8858.3|8846.3|8859|8848.2|8853.8|8842.4|458
1612133700000|2021-01-31 22:55:00|8858.2|8846.2|8856.3|8844.3|8858.8|8849|8854.1|8842.1|665
1612134000000|2021-01-31 23:00:00|8856.4|8844.4|8851.2|8847.5|8858.4|8850|8848.8|8840.1|1598
1612134300000|2021-01-31 23:05:00|8851.6|8847.3|8849.6|8845.9|8854.4|8850.5|8848.9|8844.1|1049
1612134600000|2021-01-31 23:10:00|8849.2|8846.2|8850|8846.8|8852.3|8849|8847.9|8845.5|917
1612134900000|2021-01-31 23:15:00|8849.9|8846.9|8850.4|8848.9|8852.5|8850.5|8849.4|8846.9|824
1612135200000|2021-01-31 23:20:00|8850.5|8849|8852.7|8851.2|8853.6|8852.1|8850.4|8848.4|677
1612135500000|2021-01-31 23:25:00|8852.6|8851.1|8852.3|8850.8|8853.3|8851.8|8851|8849.5|524
1612135800000|2021-01-31 23:30:00|8852.2|8850.7|8851.3|8849.8|8852.9|8851.4|8851.2|8849.3|559
1612136100000|2021-01-31 23:35:00|8851.2|8849.7|8851.3|8849.8|8851.7|8850.2|8849.6|8848.1|557
1612136400000|2021-01-31 23:40:00|8851.2|8849.7|8851.2|8849.7|8851.9|8850.4|8850.4|8848.9|492
1612136700000|2021-01-31 23:45:00|8851.3|8849.8|8852.6|8851.1|8852.7|8851.2|8851.3|8849.8|389
1612137000000|2021-01-31 23:50:00|8852.5|8851|8852.2|8850.7|8853.6|8852.1|8851.7|8850.2|455
1612137300000|2021-01-31 23:55:00|8852.1|8850.6|8851.5|8850|8852.4|8850.9|8851.3|8849.8|352
1612137600000|2021-02-01 00:00:00|8851.4|8849.9|8851|8849.5|8851.5|8850|8850.7|8849.2|445
1612137900000|2021-02-01 00:05:00|8851.2|8849.7|8852|8850.5|8852.4|8850.9|8850.8|8849.3|441
1612138200000|2021-02-01 00:10:00|8852.1|8850.6|8851.8|8850.3|8852.2|8850.7|8851.4|8849.9|308
1612138500000|2021-02-01 00:15:00|8851.7|8850.2|8851.8|8850.3|8852.4|8850.9|8851.4|8849.9|482
1612138800000|2021-02-01 00:20:00|8851.6|8850.1|8850.9|8849.4|8851.8|8850.3|8850.6|8849.3|326
1612139100000|2021-02-01 00:25:00|8851|8849.5|8848.7|8847.2|8851|8849.6|8847.8|8846.3|426
1612139400000|2021-02-01 00:30:00|8848.8|8847.3|8848.7|8847.2|8849.9|8848.4|8848.1|8846.6|328
1612139700000|2021-02-01 00:35:00|8848.8|8847.3|8849.9|8848.4|8850.4|8848.9|8848.4|8846.9|349
1612140000000|2021-02-01 00:40:00|8850|8848.5|8849.9|8848.4|8850.3|8848.8|8849.4|8847.9|301
1612140300000|2021-02-01 00:45:00|8849.8|8848.3|8848.4|8846.9|8850.6|8849.1|8848.3|8846.8|357
1612140600000|2021-02-01 00:50:00|8848.5|8847|8846|8844.5|8848.7|8847.2|8844.8|8843.4|482
1612140900000|2021-02-01 00:55:00|8845.6|8844.1|8844|8842.5|8846.6|8845.1|8843.4|8841.9|405
1612141200000|2021-02-01 01:00:00|8843.9|8842.4|8845.7|8844.2|8846.3|8844.8|8843.5|8842|669
1612141500000|2021-02-01 01:05:00|8845.8|8844.3|8845.1|8843.6|8846.6|8845.2|8844.7|8843.2|560
1612141800000|2021-02-01 01:10:00|8845|8843.5|8844.6|8843.1|8845.5|8844|8843.7|8842.4|441
1612142100000|2021-02-01 01:15:00|8844.7|8843.2|8844.6|8843.1|8845.5|8844|8843.2|8841.7|519
1612142400000|2021-02-01 01:20:00|8844.7|8843.2|8842.9|8842|8844.9|8843.4|8842.3|8841.1|439
1612142700000|2021-02-01 01:25:00|8843.2|8841.7|8841|8839.5|8843.4|8842|8840.6|8839.3|477
1612143000000|2021-02-01 01:30:00|8841.1|8839.6|8841.1|8839.6|8841.6|8840.4|8839.3|8838|626
1612143300000|2021-02-01 01:35:00|8840.7|8839.8|8841.2|8839.7|8841.6|8840.3|8840.2|8838.9|504
1612143600000|2021-02-01 01:40:00|8841.3|8839.8|8841.5|8840|8842|8840.5|8840.1|8838.6|423
1612143900000|2021-02-01 01:45:00|8841.4|8839.9|8838|8836.5|8841.5|8840|8837|8835.5|515
1612144200000|2021-02-01 01:50:00|8837.9|8836.4|8838|8836.5|8838.6|8837.1|8837.4|8835.9|445
1612144500000|2021-02-01 01:55:00|8837.9|8836.4|8839.1|8837.6|8839.3|8838.1|8837.7|8836.2|500
1612144800000|2021-02-01 02:00:00|8839.2|8837.7|8836.8|8835.3|8839.2|8837.7|8835.8|8834.3|444
1612145100000|2021-02-01 02:05:00|8836.7|8835.2|8837|8835.5|8837.7|8836.4|8836.4|8834.9|450
1612145400000|2021-02-01 02:10:00|8837.2|8835.7|8836.2|8834.7|8837.3|8835.8|8835.2|8833.7|525
1612145700000|2021-02-01 02:15:00|8836.1|8834.6|8835.1|8833.6|8836.5|8835|8834.8|8833.3|339
1612146000000|2021-02-01 02:20:00|8835.3|8833.8|8834.3|8832.8|8835.5|8834|8833.8|8832.3|397
1612146300000|2021-02-01 02:25:00|8834.5|8833|8834.5|8833|8834.8|8833.3|8833.6|8832.1|301
1612146600000|2021-02-01 02:30:00|8834.4|8832.9|8834.8|8833.3|8835.2|8833.7|8833.9|8832.4|428
1612146900000|2021-02-01 02:35:00|8835|8833.5|8836.5|8835|8836.8|8835.3|8834.7|8833.2|484
1612147200000|2021-02-01 02:40:00|8836.4|8834.9|8835.3|8833.8|8836.7|8835.2|8835.2|8833.7|420
1612147500000|2021-02-01 02:45:00|8835.2|8833.7|8835.5|8834|8835.6|8834.2|8834.8|8833.3|360
1612147800000|2021-02-01 02:50:00|8835.4|8833.9|8835.7|8834.2|8836.1|8834.6|8834.7|8833.3|318
1612148100000|2021-02-01 02:55:00|8835.8|8834.3|8835.9|8834.4|8836.4|8834.9|8834.8|8833.5|460
1612148400000|2021-02-01 03:00:00|8835.8|8834.3|8834.1|8832.6|8836|8834.5|8833.6|8832.1|369
1612148700000|2021-02-01 03:05:00|8834|8832.5|8832.8|8831.3|8834|8832.6|8832.3|8830.8|385
1612149000000|2021-02-01 03:10:00|8832.9|8831.4|8832.8|8831.3|8833.9|8832.5|8832.5|8831.1|380
1612149300000|2021-02-01 03:15:00|8832.7|8831.2|8832.4|8830.9|8833.3|8832.2|8832.1|8830.6|321
1612149600000|2021-02-01 03:20:00|8832.5|8831|8832.2|8830.7|8832.7|8831.2|8831.2|8830|443
1612149900000|2021-02-01 03:25:00|8832.6|8831.1|8832.7|8831.2|8833.3|8831.8|8831.7|8830.3|359
1612150200000|2021-02-01 03:30:00|8832.6|8831.1|8832.6|8831.1|8833.4|8832|8832|8830.5|336
1612150500000|2021-02-01 03:35:00|8832.5|8831|8832.9|8831.4|8833.4|8832.1|8831.7|8830.3|385
1612150800000|2021-02-01 03:40:00|8832.8|8831.3|8832.5|8831|8833.7|8832.2|8832.2|8830.8|302
1612151100000|2021-02-01 03:45:00|8832.3|8830.8|8832.1|8830.6|8832.8|8831.6|8831.3|8829.8|316
1612151400000|2021-02-01 03:50:00|8832|8830.5|8832.7|8831.2|8833.1|8831.6|8831.4|8830|390
1612151700000|2021-02-01 03:55:00|8832.6|8831.1|8831.2|8829.7|8833.5|8832.2|8830.5|8829.4|475
1612152000000|2021-02-01 04:00:00|8831.1|8829.6|8831.2|8829.7|8832|8830.5|8831.1|8829.6|263
1612152300000|2021-02-01 04:05:00|8831.1|8829.6|8831.2|8829.7|8831.8|8830.3|8830.8|8829.5|259
1612152600000|2021-02-01 04:10:00|8831.1|8829.6|8831.4|8829.9|8832|8830.6|8830.6|8829.1|274
1612152900000|2021-02-01 04:15:00|8831.5|8830|8832.5|8831|8832.8|8831.4|8831.4|8829.9|351
1612153200000|2021-02-01 04:20:00|8832.4|8830.9|8832.8|8831.3|8833.2|8832|8832.2|8830.7|299
1612153500000|2021-02-01 04:25:00|8832.7|8831.2|8833.2|8831.7|8833.6|8832.5|8832.4|8831.1|358
1612153800000|2021-02-01 04:30:00|8833|8831.5|8832.8|8831.3|8833.4|8832.1|8831.9|8830.6|381
1612154100000|2021-02-01 04:35:00|8832.9|8831.4|8834|8832.5|8834.2|8832.7|8832.5|8831.1|331
1612154400000|2021-02-01 04:40:00|8834.1|8832.6|8833.3|8832.4|8834.3|8832.8|8832.9|8831.4|363
1612154700000|2021-02-01 04:45:00|8833.7|8832.2|8833|8831.5|8834.2|8832.7|8832.8|8831.3|354
1612155000000|2021-02-01 04:50:00|8832.9|8831.4|8833.2|8831.7|8833.6|8832.3|8832.3|8830.9|289
1612155300000|2021-02-01 04:55:00|8833.1|8831.6|8832|8830.5|8833.4|8831.9|8831.2|8830.1|323
1612155600000|2021-02-01 05:00:00|8832.1|8830.6|8831.4|8830.5|8832.8|8831.6|8831.2|8830|372
1612155900000|2021-02-01 05:05:00|8831.3|8830.4|8832.7|8831.2|8833.1|8831.9|8831.3|8830.2|411
1612156200000|2021-02-01 05:10:00|8832.6|8831.1|8832.8|8831.3|8833.3|8832.1|8831.9|8830.4|317
1612156500000|2021-02-01 05:15:00|8832.9|8831.4|8832.1|8830.6|8832.9|8831.4|8831.9|8830.4|323
1612156800000|2021-02-01 05:20:00|8832|8830.5|8831|8829.5|8832.1|8830.6|8830.6|8829.1|310
1612157100000|2021-02-01 05:25:00|8831.1|8829.6|8831.7|8830.2|8832.4|8831.1|8830.5|8829|352
1612157400000|2021-02-01 05:30:00|8831.6|8830.1|8831.1|8829.6|8831.7|8830.2|8830.2|8829|319
1612157700000|2021-02-01 05:35:00|8831.2|8829.7|8830.5|8829|8831.3|8829.8|8829.9|8828.7|229
1612158000000|2021-02-01 05:40:00|8830.4|8828.9|8830.6|8829.1|8831.2|8829.7|8830|8828.5|303
1612158300000|2021-02-01 05:45:00|8830.7|8829.2|8829.9|8828.4|8830.8|8829.4|8829.4|8828|295
1612158600000|2021-02-01 05:50:00|8830|8828.5|8824|8823.1|8830|8828.5|8823.4|8822.2|436
1612158900000|2021-02-01 05:55:00|8824.2|8822.7|8824.7|8823.2|8825|8823.5|8820.8|8819.7|579
1612159200000|2021-02-01 06:00:00|8824.9|8823.4|8827|8825.5|8828|8826.5|8824.4|8822.9|425
1612159500000|2021-02-01 06:05:00|8827.1|8825.6|8827.3|8825.8|8827.7|8826.4|8826.3|8824.9|353
1612159800000|2021-02-01 06:10:00|8827.2|8825.7|8827.5|8826|8827.9|8826.9|8827|8825.5|332
1612160100000|2021-02-01 06:15:00|8827.4|8825.9|8827.7|8826.2|8827.9|8826.4|8826.7|8825.4|255
1612160400000|2021-02-01 06:20:00|8827.9|8826.4|8827.6|8826.1|8828.5|8827|8825.9|8824.6|365
1612160700000|2021-02-01 06:25:00|8827.5|8826|8827.8|8826.3|8828.3|8826.8|8826.6|8825.5|343
1612161000000|2021-02-01 06:30:00|8827.7|8826.2|8828.2|8826.7|8828.3|8826.8|8827.1|8825.9|222
1612161300000|2021-02-01 06:35:00|8828.1|8826.6|8827.2|8825.7|8828.3|8827|8827.1|8825.6|279
1612161600000|2021-02-01 06:40:00|8827.3|8825.8|8825.8|8824.3|8827.6|8826.3|8825.4|8824.1|267
1612161900000|2021-02-01 06:45:00|8825.9|8824.4|8828|8826.5|8828.1|8826.6|8825.8|8824.3|260
1612162200000|2021-02-01 06:50:00|8828.1|8826.6|8827.4|8825.9|8828.2|8826.7|8826.7|8825.2|275
1612162500000|2021-02-01 06:55:00|8827.5|8826|8828|8826.5|8828.8|8827.5|8826.9|8825.6|373
1612162800000|2021-02-01 07:00:00|8828.4|8826.9|8827.4|8825.9|8829|8827.5|8826.3|8825|461
1612163100000|2021-02-01 07:05:00|8827.5|8826|8830|8828.5|8831|8829.9|8826.7|8825.7|516
1612163400000|2021-02-01 07:10:00|8830.2|8828.7|8832.6|8831.1|8832.8|8831.3|8830|8828.5|520
1612163700000|2021-02-01 07:15:00|8832.5|8831|8828|8826.5|8833.1|8831.6|8827.9|8826.4|540
1612164000000|2021-02-01 07:20:00|8827.9|8826.4|8827.2|8825.7|8829|8828|8827.1|8825.6|500
1612164300000|2021-02-01 07:25:00|8827|8825.5|8829.9|8828.4|8830|8828.5|8826.2|8824.7|472
1612164600000|2021-02-01 07:30:00|8829.8|8828.3|8832.3|8830.8|8832.5|8831|8829.2|8827.8|562
1612164900000|2021-02-01 07:35:00|8832.2|8830.7|8834.1|8832.6|8834.8|8833.5|8832.2|8830.7|591
1612165200000|2021-02-01 07:40:00|8834.2|8832.7|8827.9|8826.4|8834.8|8833.3|8827.5|8826|504
1612165500000|2021-02-01 07:45:00|8828|8826.5|8828|8826.5|8829|8827.7|8827.2|8825.9|437
1612165800000|2021-02-01 07:50:00|8827.9|8826.4|8827.6|8826.7|8828.6|8827.4|8827.2|8826.1|308
1612166100000|2021-02-01 07:55:00|8827.8|8826.9|8830.2|8828.7|8830.7|8829.7|8827.6|8826.5|412
1612166400000|2021-02-01 08:00:00|8830.3|8828.8|8823.7|8822.8|8830.3|8828.8|8822.5|8821.2|698
1612166700000|2021-02-01 08:05:00|8823.9|8823|8821.9|8820.4|8825.5|8824.4|8821.3|8819.8|552
1612167000000|2021-02-01 08:10:00|8822|8820.5|8819.1|8817.6|8822.2|8820.7|8816.7|8815.4|536
1612167300000|2021-02-01 08:15:00|8818.9|8818|8820.4|8818.9|8822.1|8820.6|8816.7|8815.4|582
1612167600000|2021-02-01 08:20:00|8820|8818.5|8823.4|8822.5|8823.7|8822.5|8819.2|8817.7|465
1612167900000|2021-02-01 08:25:00|8823.5|8822|8822.9|8821.4|8827.3|8825.8|8822.4|8821.3|616
1612168200000|2021-02-01 08:30:00|8822.8|8821.3|8819.8|8818.3|8822.9|8821.6|8816.4|8814.9|521
1612168500000|2021-02-01 08:35:00|8819.9|8818.4|8820.2|8818.7|8820.9|8819.6|8817.1|8815.7|692
1612168800000|2021-02-01 08:40:00|8820.3|8818.8|8818.2|8816.7|8820.7|8819.4|8817.4|8816.2|671
1612169100000|2021-02-01 08:45:00|8818.1|8816.6|8817.6|8816.1|8818.7|8817.2|8816.3|8815.1|599
1612169400000|2021-02-01 08:50:00|8817.7|8816.2|8815.5|8814|8817.7|8816.2|8814|8812.6|734
1612169700000|2021-02-01 08:55:00|8815.4|8813.9|8809.9|8808.4|8816.2|8815|8807.2|8806.1|849
1612170000000|2021-02-01 09:00:00|8809.4|8807.9|8816|8814.5|8816.5|8815.3|8808|8806.5|1039
1612170300000|2021-02-01 09:05:00|8816.1|8814.6|8813.6|8812.1|8816.9|8815.9|8812.4|8811.1|784
1612170600000|2021-02-01 09:10:00|8813.5|8812|8809.1|8807.6|8814.2|8812.7|8808.7|8807.3|634
1612170900000|2021-02-01 09:15:00|8809.3|8807.8|8811.1|8809.6|8811.7|8810.3|8807|8805.9|774
1612171200000|2021-02-01 09:20:00|8811|8809.5|8811.1|8810.2|8811.9|8810.5|8808.6|8807.1|735
1612171500000|2021-02-01 09:25:00|8811.3|8809.8|8809|8807.5|8811.4|8810.2|8807|8805.7|599
1612171800000|2021-02-01 09:30:00|8809.2|8806.9|8807.3|8805.8|8809.3|8807.3|8805.5|8804.3|655
1612172100000|2021-02-01 09:35:00|8807.2|8805.7|8810|8808.5|8810.3|8808.8|8806.5|8805.2|660
1612172400000|2021-02-01 09:40:00|8810.2|8808.7|8810.4|8809.5|8811.5|8810.2|8808.8|8807.3|599
1612172700000|2021-02-01 09:45:00|8810.6|8809.1|8809.3|8807.8|8812.2|8810.9|8808.9|8807.6|545
1612173000000|2021-02-01 09:50:00|8809.2|8807.7|8808.8|8807.3|8810.3|8809.1|8808.2|8806.8|592
1612173300000|2021-02-01 09:55:00|8808.9|8807.4|8809.3|8807.8|8809.7|8808.5|8807.1|8805.9|449
1612173600000|2021-02-01 10:00:00|8809.2|8807.7|8810.4|8809.5|8810.8|8809.6|8808.8|8807.3|404
1612173900000|2021-02-01 10:05:00|8810.3|8809.4|8809.9|8808.4|8810.8|8809.7|8809.7|8808.4|443
1612174200000|2021-02-01 10:10:00|8810|8808.5|8810|8808.5|8811.3|8809.8|8809.4|8808|461
1612174500000|2021-02-01 10:15:00|8810.1|8808.6|8809.8|8808.3|8810.7|8809.2|8809.1|8807.9|473
1612174800000|2021-02-01 10:20:00|8809.7|8808.2|8813.4|8811.9|8813.4|8812.3|8808.8|8807.4|609
1612175100000|2021-02-01 10:25:00|8813.3|8811.8|8815.9|8814.4|8816|8814.5|8812.6|8811.3|611
1612175400000|2021-02-01 10:30:00|8816|8814.5|8815|8813.5|8819.3|8817.8|8814.5|8813|846
1612175700000|2021-02-01 10:35:00|8815.2|8813.7|8812.7|8811.2|8816.6|8815.1|8810.7|8809.3|795
1612176000000|2021-02-01 10:40:00|8812.8|8811.3|8811|8809.5|8813.5|8812|8810|8808.7|730
1612176300000|2021-02-01 10:45:00|8810.9|8809.4|8809.4|8807.9|8812.5|8811.3|8809.1|8807.6|741
1612176600000|2021-02-01 10:50:00|8809.3|8807.8|8809.9|8808.4|8811.6|8810.4|8808.4|8807.3|555
1612176900000|2021-02-01 10:55:00|8809.8|8808.3|8805.9|8804.4|8810.3|8809.2|8805.3|8804|669
1612177200000|2021-02-01 11:00:00|8805.7|8804.2|8807.5|8806|8807.7|8806.4|8805.2|8804.1|552
1612177500000|2021-02-01 11:05:00|8807.2|8806.3|8806.6|8805.1|8808.8|8807.6|8805.4|8804.2|384
1612177800000|2021-02-01 11:10:00|8806.5|8805|8807.4|8805.9|8808.1|8806.7|8805.3|8804.1|507
1612178100000|2021-02-01 11:15:00|8807.5|8806|8810.8|8809.3|8810.9|8809.5|8805.9|8804.8|534
1612178400000|2021-02-01 11:20:00|8810.7|8809.2|8806.6|8805.1|8811.3|8809.9|8805.8|8804.9|578
1612178700000|2021-02-01 11:25:00|8806.7|8805.2|8809.9|8808.4|8810.6|8809.4|8805.6|8804.5|605
1612179000000|2021-02-01 11:30:00|8810|8808.5|8810.3|8808.8|8812.2|8811.2|8809|8807.6|522
1612179300000|2021-02-01 11:35:00|8810.2|8808.7|8812.1|8810.6|8812.2|8811|8808.8|8807.5|585
1612179600000|2021-02-01 11:40:00|8812|8810.5|8813|8811.5|8816.6|8815.1|8810.8|8809.3|711
1612179900000|2021-02-01 11:45:00|8812.9|8811.4|8811.5|8810|8815.3|8813.8|8810.6|8809.3|472
1612180200000|2021-02-01 11:50:00|8811.6|8810.1|8810.6|8809.1|8812.3|8810.8|8809.9|8808.6|536
1612180500000|2021-02-01 11:55:00|8810.5|8809|8814.2|8812.7|8814.5|8813.2|8810.5|8809|508
1612180800000|2021-02-01 12:00:00|8814.1|8812.6|8812.6|8811.7|8816.5|8815.3|8812.6|8811.4|688
1612181100000|2021-02-01 12:05:00|8812.8|8811.9|8811.1|8809.6|8812.8|8811.9|8810|8808.9|602
1612181400000|2021-02-01 12:10:00|8811.2|8809.7|8809|8808.1|8811.5|8810.5|8808.4|8807.2|480
1612181700000|2021-02-01 12:15:00|8808.9|8808|8808.1|8806.6|8809.8|8808.8|8806.4|8805.3|558
1612182000000|2021-02-01 12:20:00|8808.2|8806.7|8810.7|8809.8|8811.3|8810.1|8807.8|8806.5|513
1612182300000|2021-02-01 12:25:00|8811|8809.5|8810.4|8808.9|8811.1|8810.1|8808.8|8807.6|525
1612182600000|2021-02-01 12:30:00|8810.5|8809|8813.9|8812.4|8814.4|8813.2|8810.1|8808.8|600
1612182900000|2021-02-01 12:35:00|8813.8|8812.3|8813.3|8811.8|8814.6|8813.1|8812.3|8810.9|585
1612183200000|2021-02-01 12:40:00|8813.5|8812|8817.3|8815.8|8817.8|8816.6|8813.1|8811.9|513
1612183500000|2021-02-01 12:45:00|8817.2|8815.7|8816.7|8815.2|8817.7|8816.3|8813.9|8812.7|548
1612183800000|2021-02-01 12:50:00|8816.8|8815.3|8817.5|8816.6|8818.6|8817.1|8815.5|8814|506
1612184100000|2021-02-01 12:55:00|8817.7|8816.8|8812.8|8811.3|8818.7|8817.5|8811.5|8810.2|877
1612184400000|2021-02-01 13:00:00|8812.7|8811.2|8814.9|8814|8815.3|8814.3|8811.9|8810.6|705
1612184700000|2021-02-01 13:05:00|8815|8814.1|8816.2|8814.7|8816.4|8814.9|8813.7|8812.5|481
1612185000000|2021-02-01 13:10:00|8816.3|8814.8|8820.9|8819.4|8821.7|8820.4|8816.2|8814.7|526
1612185300000|2021-02-01 13:15:00|8821.1|8819.6|8825.6|8824.1|8827.1|8825.9|8821.1|8819.6|678
1612185600000|2021-02-01 13:20:00|8825.5|8824|8825.2|8824.3|8828.1|8826.9|8823.5|8822|697
1612185900000|2021-02-01 13:25:00|8825.1|8824.2|8831.8|8830.3|8833.4|8832.2|8824.9|8824|848
1612186200000|2021-02-01 13:30:00|8831.7|8830.2|8829.9|8829|8837.1|8835.8|8829.9|8829|785
1612186500000|2021-02-01 13:35:00|8830.1|8828.6|8828.8|8827.3|8830.5|8829.3|8827.5|8826.3|714
1612186800000|2021-02-01 13:40:00|8828.9|8827.4|8827.1|8825.6|8830.1|8828.9|8825.8|8824.6|750
1612187100000|2021-02-01 13:45:00|8827.2|8825.7|8833.2|8831.7|8833.2|8832|8825.8|8824.9|716
1612187400000|2021-02-01 13:50:00|8833.3|8831.8|8834.1|8833.2|8837.1|8836|8832.2|8831|674
1612187700000|2021-02-01 13:55:00|8834.2|8833.3|8835.6|8834.1|8838.3|8837.3|8833.6|8832.4|755
1612188000000|2021-02-01 14:00:00|8835.3|8834.4|8836.4|8834.9|8836.5|8835.2|8832.2|8831.1|874
1612188300000|2021-02-01 14:05:00|8836.1|8835.2|8837.2|8836.3|8838.7|8837.2|8833.9|8832.7|627
1612188600000|2021-02-01 14:10:00|8837.1|8836.2|8836.7|8835.2|8838.2|8836.8|8834.9|8833.7|761
1612188900000|2021-02-01 14:15:00|8836.8|8835.3|8840.2|8838.7|8841|8840.1|8835.1|8833.7|633
1612189200000|2021-02-01 14:20:00|8840.1|8838.6|8833.9|8832.4|8840.9|8839.4|8833.7|8832.2|585
1612189500000|2021-02-01 14:25:00|8833.8|8832.9|8836.4|8834.9|8836.9|8835.7|8832.9|8831.6|519
1612189800000|2021-02-01 14:30:00|8836.6|8835.1|8837.2|8836.3|8838.8|8837.5|8834.6|8833.1|640
1612190100000|2021-02-01 14:35:00|8837.3|8836.4|8841.7|8840.2|8842.3|8841|8836.1|8834.8|580
1612190400000|2021-02-01 14:40:00|8841.5|8840|8840.8|8839.9|8842.6|8841.5|8840.1|8838.8|372
1612190700000|2021-02-01 14:45:00|8840.7|8839.8|8843|8841.5|8843.8|8842.5|8837|8836.1|630
1612191000000|2021-02-01 14:50:00|8843.1|8841.6|8845|8844.1|8845|8844.1|8840.9|8839.7|571
1612191300000|2021-02-01 14:55:00|8844.7|8843.8|8838.9|8837.4|8847.8|8846.6|8838.7|8837|595
1612191600000|2021-02-01 15:00:00|8839.4|8837.9|8841|8840.1|8844.8|8843.3|8839.3|8837.8|653
1612191900000|2021-02-01 15:05:00|8841.1|8840.2|8840.6|8839.1|8844.3|8843.1|8840.2|8838.7|708
1612192200000|2021-02-01 15:10:00|8840.5|8839|8839.8|8838.3|8842.4|8841.3|8836.3|8834.8|635
1612192500000|2021-02-01 15:15:00|8839.9|8838.4|8840.8|8839.3|8842.3|8841|8839|8837.7|657
1612192800000|2021-02-01 15:20:00|8840.7|8839.2|8842.7|8841.2|8843.7|8842.4|8840.6|8839.1|533
1612193100000|2021-02-01 15:25:00|8842.6|8841.1|8841.3|8839.8|8842.8|8841.6|8840.3|8838.9|549
1612193400000|2021-02-01 15:30:00|8841.4|8839.9|8843.8|8842.9|8843.9|8843|8840.7|8839.3|509
1612193700000|2021-02-01 15:35:00|8843.7|8842.8|8843.6|8842.7|8846.3|8845.1|8843|8841.9|740
1612194000000|2021-02-01 15:40:00|8843.7|8842.8|8844.1|8843.2|8846.9|8845.8|8843.6|8842.2|730
1612194300000|2021-02-01 15:45:00|8844.2|8843.3|8844.6|8843.1|8847|8845.5|8843|8841.9|792
1612194600000|2021-02-01 15:50:00|8844.7|8843.2|8846.3|8844.8|8847.1|8845.9|8843.4|8842.2|949
1612194900000|2021-02-01 15:55:00|8845.9|8845|8845.7|8844.2|8847.2|8846|8841.7|8840.8|1090
1612195200000|2021-02-01 16:00:00|8845.5|8844.6|8842.1|8841.2|8846.7|8845.2|8840.7|8839.6|885
1612195500000|2021-02-01 16:05:00|8842.2|8841.3|8840.6|8839.1|8844|8842.8|8838.7|8837.4|681
1612195800000|2021-02-01 16:10:00|8840.7|8839.2|8838.3|8837.4|8841.5|8840|8835.2|8834.1|719
1612196100000|2021-02-01 16:15:00|8838.4|8837.5|8838|8836.5|8839.3|8838|8836.5|8835.3|668
1612196400000|2021-02-01 16:20:00|8838.1|8836.6|8836.3|8835.4|8839.6|8838.5|8836.1|8834.6|676
1612196700000|2021-02-01 16:25:00|8836.6|8835.1|8835.7|8834.2|8841.7|8840.2|8835.4|8834|680
1612197000000|2021-02-01 16:30:00|8835.6|8834.1|8835.1|8834.2|8838.3|8837.1|8834.7|8833.4|673
1612197300000|2021-02-01 16:35:00|8835.2|8834.3|8832.5|8831|8836|8834.8|8831.9|8830.7|617
1612197600000|2021-02-01 16:40:00|8832.6|8831.1|8829.2|8828.3|8834.1|8832.9|8829.2|8828.3|645
1612197900000|2021-02-01 16:45:00|8829.1|8828.2|8831|8830.1|8832.4|8831.1|8829.1|8828.2|459
1612198200000|2021-02-01 16:50:00|8831.4|8829.9|8827.4|8826.5|8832|8830.5|8827.1|8826|505
1612198500000|2021-02-01 16:55:00|8827.3|8826.4|8828.2|8826.7|8829.1|8828|8825.8|8824.6|608
1612198800000|2021-02-01 17:00:00|8828.3|8826.8|8826.7|8825.2|8829.5|8828|8824.3|8823.1|747
1612199100000|2021-02-01 17:05:00|8826.8|8825.3|8825.4|8824.5|8827.5|8826.4|8824.6|8823.7|487
1612199400000|2021-02-01 17:10:00|8825.5|8824.6|8825|8823.5|8827.3|8826.2|8824.1|8823|593
1612199700000|2021-02-01 17:15:00|8824.9|8823.4|8826.4|8824.9|8826.7|8825.2|8823.3|8822.1|642
1612200000000|2021-02-01 17:20:00|8826.5|8825|8825.4|8823.9|8827.2|8826.3|8824.5|8823.3|476
1612200300000|2021-02-01 17:25:00|8825.3|8823.8|8824|8822.5|8826.8|8825.7|8823.7|8822.5|464
1612200600000|2021-02-01 17:30:00|8823.9|8822.4|8825.5|8824.6|8826.7|8825.4|8823.1|8822|443
1612200900000|2021-02-01 17:35:00|8825.4|8824.5|8826|8825.1|8827.5|8826.3|8825.1|8824.2|495
1612201200000|2021-02-01 17:40:00|8825.9|8825|8825.1|8824.2|8826.6|8825.5|8824.7|8823.5|431
1612201500000|2021-02-01 17:45:00|8825.2|8824.3|8822.7|8821.8|8825.3|8824.4|8822.4|8821.2|330
1612201800000|2021-02-01 17:50:00|8822.9|8821.4|8824|8823.1|8824.4|8823.2|8820.8|8819.9|442
1612202100000|2021-02-01 17:55:00|8823.9|8823|8825.9|8825|8826.7|8825.5|8823.7|8822.6|568
1612202400000|2021-02-01 18:00:00|8826.1|8825.2|8822.8|8821.3|8826.3|8825.2|8821.3|8820.3|459
1612202700000|2021-02-01 18:05:00|8822.9|8821.4|8821.4|8820.5|8824|8823|8821.3|8820.1|427
1612203000000|2021-02-01 18:10:00|8821.7|8820.2|8824.6|8823.7|8825|8823.8|8821.3|8820.1|484
1612203300000|2021-02-01 18:15:00|8824.7|8823.8|8825.2|8823.7|8826.9|8825.7|8824.1|8823.1|526
1612203600000|2021-02-01 18:20:00|8824.9|8824|8824.6|8823.7|8826.4|8825.4|8824.1|8822.7|455
1612203900000|2021-02-01 18:25:00|8824.5|8823.6|8824.8|8823.3|8825.4|8824.3|8823.5|8822.3|330
1612204200000|2021-02-01 18:30:00|8824.7|8823.2|8822.5|8821|8824.9|8823.7|8820.7|8819.5|461
1612204500000|2021-02-01 18:35:00|8822.4|8820.9|8824.5|8823|8825.7|8824.2|8822.3|8820.8|527
1612204800000|2021-02-01 18:40:00|8824.2|8823.3|8826.1|8825.2|8827.4|8826.1|8824|8822.7|466
1612205100000|2021-02-01 18:45:00|8826.4|8824.9|8826.3|8824.8|8828.3|8827|8825.7|8824.2|437
1612205400000|2021-02-01 18:50:00|8826.4|8824.9|8827.4|8825.9|8827.7|8826.6|8825.6|8824.4|478
1612205700000|2021-02-01 18:55:00|8827.3|8825.8|8827.7|8826.2|8828.9|8828|8826.8|8825.7|503
1612206000000|2021-02-01 19:00:00|8827.8|8826.3|8829.8|8828.9|8829.9|8829|8827|8825.7|423
1612206300000|2021-02-01 19:05:00|8830|8829.1|8827.7|8826.8|8830.3|8829.2|8827.6|8826.6|362
1612206600000|2021-02-01 19:10:00|8827.8|8826.9|8827.4|8825.9|8828.3|8827.1|8826.3|8825.1|410
1612206900000|2021-02-01 19:15:00|8827.3|8825.8|8827.7|8826.8|8827.9|8826.8|8826.5|8825.5|406
1612207200000|2021-02-01 19:20:00|8827.4|8826.2|8827.7|8826.8|8828.3|8827.2|8827.2|8825.9|285
1612207500000|2021-02-01 19:25:00|8827.9|8827|8828.4|8826.9|8828.8|8827.5|8826.7|8825.6|273
1612207800000|2021-02-01 19:30:00|8828.3|8826.8|8828|8827.1|8828.9|8828|8826.6|8825.1|373
1612208100000|2021-02-01 19:35:00|8827.9|8827|8825.8|8824.3|8828.3|8827.2|8825.3|8824.2|367
1612208400000|2021-02-01 19:40:00|8825.9|8824.4|8826|8825.1|8827.9|8826.6|8825.6|8824.3|486
1612208700000|2021-02-01 19:45:00|8825.9|8825|8826.9|8826|8827.9|8826.6|8825.7|8824.8|580
1612209000000|2021-02-01 19:50:00|8826.8|8825.9|8826.4|8825.5|8828.3|8827.1|8826.3|8825.2|531
1612209300000|2021-02-01 19:55:00|8826.5|8825.6|8826.7|8825.2|8827.9|8826.7|8825.8|8824.5|647
1612209600000|2021-02-01 20:00:00|8826.6|8825.1|8828.4|8827.5|8829|8827.6|8826|8824.7|600
1612209900000|2021-02-01 20:05:00|8828.3|8827.4|8827.9|8827|8829.9|8828.8|8827.4|8826.2|505
1612210200000|2021-02-01 20:10:00|8827.8|8826.9|8829.6|8828.7|8830.6|8829.5|8827.8|8826.6|558
1612210500000|2021-02-01 20:15:00|8829.7|8828.8|8828.6|8827.7|8831.3|8830|8828.1|8827.2|406
1612210800000|2021-02-01 20:20:00|8828.7|8827.8|8830.7|8829.8|8831.2|8830|8828.7|8827.5|445
1612211100000|2021-02-01 20:25:00|8830.6|8829.7|8830.1|8828.6|8831.7|8830.5|8829.2|8828.1|340
1612211400000|2021-02-01 20:30:00|8830|8828.5|8830.7|8829.8|8831.3|8830.4|8828.8|8827.7|463
1612211700000|2021-02-01 20:35:00|8831|8829.5|8829.4|8827.9|8832.1|8830.9|8828.8|8827.3|564
1612212000000|2021-02-01 20:40:00|8829.3|8827.8|8828.5|8827|8829.9|8828.5|8827.8|8826.3|401
1612212300000|2021-02-01 20:45:00|8828.2|8827.3|8829.7|8828.2|8829.8|8828.4|8828.1|8827|339
1612212600000|2021-02-01 20:50:00|8829.6|8828.1|8828.3|8826.8|8829.8|8828.5|8827.8|8826.4|392
1612212900000|2021-02-01 20:55:00|8828.2|8826.7|8826.6|8825.1|8829|8827.8|8826.2|8824.7|499
1612213200000|2021-02-01 21:00:00|8826.7|8825.2|8827.8|8826.3|8827.9|8826.5|8825.9|8824.4|473
1612213500000|2021-02-01 21:05:00|8827.7|8826.2|8829|8827.5|8829.1|8827.7|8826.8|8825.6|280
1612213800000|2021-02-01 21:10:00|8828.9|8827.4|8827.6|8826.7|8828.9|8827.4|8827.4|8826.1|204
1612214100000|2021-02-01 21:15:00|8827.7|8826.8|8827.7|8826.2|8828.1|8826.8|8827.3|8825.8|103
1612214400000|2021-02-01 21:20:00|8827.6|8826.1|8825|8823.5|8827.6|8826.1|8824.3|8823.1|247
1612214700000|2021-02-01 21:25:00|8824.9|8823.4|8824.6|8823.1|8825.2|8823.8|8823.2|8822.2|200
1612215000000|2021-02-01 21:30:00|8824.5|8823|8827.6|8826.1|8827.9|8826.4|8824.3|8823|193
1612215300000|2021-02-01 21:35:00|8827.5|8826|8827.2|8825.7|8828|8826.5|8826.1|8824.6|205
1612215600000|2021-02-01 21:40:00|8826.9|8825.4|8826.6|8825.1|8827.3|8825.8|8826|8824.5|195
1612215900000|2021-02-01 21:45:00|8826.5|8825|8825.1|8823.6|8827.5|8826.1|8824.2|8822.7|295
1612216200000|2021-02-01 21:50:00|8825|8823.5|8827|8825.5|8827.5|8826|8825|8823.5|364
1612216500000|2021-02-01 21:55:00|8827.2|8825.7|8832.9|8822.3|8835.2|8827.4|8826.9|8822|580
1612216800000|2021-02-01 22:00:00|8833.2|8821.9|8830.5|8822.8|8836.3|8824.3|8830|8821.5|62
1612217100000|2021-02-01 22:05:00|8831.5|8821.8|8832.6|8820.6|8833.6|8823.9|8828.9|8820.3|190
1612217400000|2021-02-01 22:10:00|8832.5|8820.5|8830.1|8822.6|8832.7|8822.9|8829.4|8820.3|168
1612217700000|2021-02-01 22:15:00|8830.4|8822|8830.9|8821.2|8832.9|8822.4|8829.2|8819.8|177
1612218000000|2021-02-01 22:20:00|8831.4|8821.7|8830.6|8824.3|8832.7|8824.9|8829.4|8820.7|181
1612218300000|2021-02-01 22:25:00|8830.8|8825.2|8829.4|8821.1|8831.8|8825.8|8829.1|8819.6|211
1612218600000|2021-02-01 22:30:00|8829.8|8820.8|8829.2|8823.8|8830.9|8824.3|8827.6|8820.4|230
1612218900000|2021-02-01 22:35:00|8829.3|8823.7|8829.8|8824.3|8831.3|8825.2|8827.7|8821.5|220
1612219200000|2021-02-01 22:40:00|8830.2|8823|8829.2|8824.5|8830.3|8825.3|8828.4|8822.8|204
1612219500000|2021-02-01 22:45:00|8830.2|8823.6|8829.5|8822.6|8830.3|8824.9|8827.1|8822|371
1612219800000|2021-02-01 22:50:00|8829.8|8822.3|8829.8|8824.9|8832.4|8825.1|8828.1|8819.8|399
1612220100000|2021-02-01 22:55:00|8829.6|8824.7|8829.7|8822.7|8831.3|8825|8828.2|8820.8|343
1612220400000|2021-02-01 23:00:00|8829.5|8822.9|8827.6|8824.6|8831.2|8825.4|8826.6|8821.9|710
1612220700000|2021-02-01 23:05:00|8827.5|8824.5|8828|8822.9|8829.2|8825.1|8826.2|8822|1039
1612221000000|2021-02-01 23:10:00|8827.2|8823.7|8826.8|8823.6|8830.8|8825.4|8826.3|8818.8|1261
1612221300000|2021-02-01 23:15:00|8827|8823.9|8823.2|8821.7|8828.2|8824.6|8823.2|8821.3|863
1612221600000|2021-02-01 23:20:00|8823.3|8821.8|8826.3|8823.8|8828.7|8825|8823.3|8821.1|825
1612221900000|2021-02-01 23:25:00|8826.6|8823.9|8825.6|8823.4|8826.6|8824.8|8824.7|8822.8|490
1612222200000|2021-02-01 23:30:00|8825.1|8823.6|8824.3|8822.8|8825.6|8824.1|8823.7|8822.2|294
1612222500000|2021-02-01 23:35:00|8824.4|8822.9|8824.5|8823|8825.3|8823.8|8824|8822.5|259
1612222800000|2021-02-01 23:40:00|8824.6|8823.1|8822.3|8820.8|8825.5|8824|8821.6|8820.1|350
1612223100000|2021-02-01 23:45:00|8822.4|8820.9|8822.9|8821.4|8823.8|8822.3|8822.1|8820.6|196
1612223400000|2021-02-01 23:50:00|8823|8821.5|8823.8|8822.3|8824.6|8823.1|8822.5|8821|180
1612223700000|2021-02-01 23:55:00|8823.7|8822.2|8824.9|8823.4|8825.2|8823.7|8823.6|8822.1|186
1612224000000|2021-02-02 00:00:00|8824.8|8823.3|8825.2|8823.7|8826.5|8825|8824.2|8822.7|349
1612224300000|2021-02-02 00:05:00|8825|8823.5|8826.8|8825.3|8827.2|8825.7|8824.1|8822.6|353
1612224600000|2021-02-02 00:10:00|8826.9|8825.4|8827|8825.5|8827.6|8826.1|8825.9|8824.4|352
1612224900000|2021-02-02 00:15:00|8826.9|8825.4|8826.1|8824.6|8827.4|8825.9|8825.6|8824.1|321
1612225200000|2021-02-02 00:20:00|8826|8824.5|8826.5|8825|8827.4|8825.9|8825.6|8824.2|347
1612225500000|2021-02-02 00:25:00|8826.6|8825.1|8827.1|8825.6|8827.4|8825.9|8826.1|8824.7|319
1612225800000|2021-02-02 00:30:00|8827.2|8825.7|8826.6|8825.1|8827.2|8825.7|8826.1|8824.7|286
1612226100000|2021-02-02 00:35:00|8826.7|8825.2|8826.4|8824.9|8827.1|8825.6|8826.1|8824.9|192
1612226400000|2021-02-02 00:40:00|8826.3|8824.8|8826.4|8824.9|8827.4|8825.9|8826|8824.7|361
1612226700000|2021-02-02 00:45:00|8826.5|8825|8827.6|8826.1|8827.8|8826.3|8826.1|8824.9|158
1612227000000|2021-02-02 00:50:00|8827.7|8826.2|8828|8826.5|8829.1|8827.6|8826.2|8824.8|746
1612227300000|2021-02-02 00:55:00|8828.1|8826.6|8828.7|8827.2|8829.6|8828.1|8827|8825.5|450
1612227600000|2021-02-02 01:00:00|8828.6|8827.1|8827.5|8826|8829|8827.5|8826.6|8825.1|373
1612227900000|2021-02-02 01:05:00|8827.4|8825.9|8827.9|8826.4|8828.3|8826.8|8826.8|8825.3|279
1612228200000|2021-02-02 01:10:00|8827.7|8826.2|8825.8|8824.3|8828.3|8826.8|8825.7|8824.2|318
1612228500000|2021-02-02 01:15:00|8825.7|8824.2|8823.3|8821.8|8826.2|8824.7|8822.8|8821.3|468
1612228800000|2021-02-02 01:20:00|8823.4|8821.9|8823.1|8821.6|8825|8823.5|8822.8|8821.3|359
1612229100000|2021-02-02 01:25:00|8823|8821.5|8823.6|8822.1|8824.3|8822.8|8822.5|8821|411
1612229400000|2021-02-02 01:30:00|8823.5|8822|8822.9|8821.4|8824.7|8823.2|8822.5|8821|351
1612229700000|2021-02-02 01:35:00|8822.8|8821.3|8822.4|8820.9|8823.8|8822.3|8822|8820.6|333
1612230000000|2021-02-02 01:40:00|8822.3|8820.8|8824|8822.5|8824.2|8822.7|8822|8820.6|595
1612230300000|2021-02-02 01:45:00|8823.9|8822.4|8824|8822.5|8824.5|8823.3|8823.1|8821.6|408
1612230600000|2021-02-02 01:50:00|8823.9|8822.4|8825.8|8824.3|8826.9|8825.5|8823.1|8821.8|453
1612230900000|2021-02-02 01:55:00|8825.9|8824.4|8826|8824.5|8826.8|8825.3|8825.6|8824.1|281
1612231200000|2021-02-02 02:00:00|8825.9|8824.4|8826.6|8825.1|8827.2|8826|8825.5|8824|460
1612231500000|2021-02-02 02:05:00|8826.2|8825.3|8826.7|8825.2|8827.1|8826|8826.1|8824.9|250
1612231800000|2021-02-02 02:10:00|8826.8|8825.3|8828|8826.5|8828.6|8827.3|8826.6|8825.3|286
1612232100000|2021-02-02 02:15:00|8828.1|8826.6|8826.8|8825.3|8828.5|8827.1|8826.4|8824.9|354
1612232400000|2021-02-02 02:20:00|8826.7|8825.2|8825.5|8824|8827.2|8825.7|8825.4|8824|280
1612232700000|2021-02-02 02:25:00|8825.4|8823.9|8826.5|8825|8826.7|8825.2|8824.7|8823.4|279
1612233000000|2021-02-02 02:30:00|8826.6|8825.1|8826.7|8825.2|8827.1|8825.6|8825.5|8824|340
1612233300000|2021-02-02 02:35:00|8826.6|8825.1|8825.6|8824.1|8826.8|8825.5|8825|8823.6|266
1612233600000|2021-02-02 02:40:00|8825.5|8824|8825.1|8823.6|8825.7|8824.2|8824.6|8823.3|174
1612233900000|2021-02-02 02:45:00|8825.2|8823.7|8825|8823.5|8825.4|8823.9|8824.5|8823|221
1612234200000|2021-02-02 02:50:00|8824.9|8823.4|8825.2|8823.7|8825.9|8824.4|8824.6|8823.1|196
1612234500000|2021-02-02 02:55:00|8825.1|8823.6|8825.5|8824|8826.3|8825|8825|8823.5|220
1612234800000|2021-02-02 03:00:00|8825.3|8823.8|8825.7|8824.2|8826|8824.6|8824.7|8823.2|297
1612235100000|2021-02-02 03:05:00|8825.6|8824.1|8825|8823.5|8825.7|8824.2|8824.4|8822.9|265
1612235400000|2021-02-02 03:10:00|8824.7|8823.8|8824.2|8822.7|8825.3|8823.8|8823.7|8822.4|296
1612235700000|2021-02-02 03:15:00|8824.3|8822.8|8824.4|8822.9|8824.5|8823.3|8823.4|8822.1|290
1612236000000|2021-02-02 03:20:00|8824.3|8822.8|8822.6|8821.1|8824.3|8822.8|8822.1|8820.6|384
1612236300000|2021-02-02 03:25:00|8822.5|8821|8823.1|8821.6|8823.4|8821.9|8822.1|8820.7|259
1612236600000|2021-02-02 03:30:00|8823|8821.5|8823.6|8822.1|8825.4|8823.9|8822.6|8821.1|756
1612236900000|2021-02-02 03:35:00|8823.5|8822|8824.7|8823.2|8825|8823.6|8823.3|8822|476
1612237200000|2021-02-02 03:40:00|8824.8|8823.3|8823.8|8822.3|8825.5|8824|8823.7|8822.3|441
1612237500000|2021-02-02 03:45:00|8824|8822.5|8824.7|8823.2|8825|8823.7|8823.2|8821.7|311
1612237800000|2021-02-02 03:50:00|8824.8|8823.3|8824.1|8823.2|8824.9|8823.7|8823.4|8822.1|298
1612238100000|2021-02-02 03:55:00|8824|8823.1|8823.8|8822.3|8825.1|8824|8823.2|8821.8|439
1612238400000|2021-02-02 04:00:00|8823.7|8822.2|8825.4|8823.9|8825.6|8824.2|8823.4|8821.9|453
1612238700000|2021-02-02 04:05:00|8825.2|8823.7|8824.6|8823.1|8825.6|8824.1|8824.5|8823.1|241
1612239000000|2021-02-02 04:10:00|8824.7|8823.2|8824.8|8823.3|8824.9|8823.4|8824.1|8822.6|225
1612239300000|2021-02-02 04:15:00|8824.9|8823.4|8824.8|8823.3|8825.1|8823.6|8824.1|8822.7|235
1612239600000|2021-02-02 04:20:00|8824.7|8823.2|8825.4|8823.9|8825.6|8824.1|8824|8822.5|215
1612239900000|2021-02-02 04:25:00|8825.3|8823.8|8824.7|8823.2|8825.4|8824.1|8824.3|8823.1|192
1612240200000|2021-02-02 04:30:00|8824.6|8823.1|8825|8824.1|8825.5|8824.3|8824.3|8823|343
1612240500000|2021-02-02 04:35:00|8825.3|8823.8|8825.3|8823.8|8826.1|8824.8|8825.1|8823.6|234
1612240800000|2021-02-02 04:40:00|8825.2|8823.7|8827.9|8826.4|8828|8826.8|8825.2|8823.7|417
1612241100000|2021-02-02 04:45:00|8827.7|8826.8|8827|8825.5|8828|8826.8|8825.7|8824.6|422
1612241400000|2021-02-02 04:50:00|8826.9|8825.4|8825.3|8824.4|8826.9|8825.4|8825|8824|167
1612241700000|2021-02-02 04:55:00|8825.4|8824.5|8825.7|8824.2|8825.8|8824.7|8824.5|8823.4|204
1612242000000|2021-02-02 05:00:00|8825.6|8824.1|8825.5|8824|8826.2|8824.7|8825|8823.8|318
1612242300000|2021-02-02 05:05:00|8825.6|8824.1|8826.5|8825|8826.5|8825.2|8825.4|8824|259
1612242600000|2021-02-02 05:10:00|8826.4|8824.9|8827.1|8825.6|8827.5|8826|8826.2|8824.8|275
1612242900000|2021-02-02 05:15:00|8827.2|8825.7|8828.2|8826.7|8828.4|8827.1|8826.9|8825.4|330
1612243200000|2021-02-02 05:20:00|8828.1|8826.6|8827.1|8825.6|8828.2|8826.7|8826.6|8825.3|252
1612243500000|2021-02-02 05:25:00|8827|8825.5|8827|8825.5|8827.6|8826.1|8826.9|8825.4|146
1612243800000|2021-02-02 05:30:00|8826.9|8825.4|8825.5|8824|8827|8825.5|8824.8|8823.3|262
1612244100000|2021-02-02 05:35:00|8825.4|8823.9|8825.7|8824.2|8825.9|8824.5|8824.6|8823.4|292
1612244400000|2021-02-02 05:40:00|8825.8|8824.3|8825.5|8824|8826.5|8825|8825.2|8824|304
1612244700000|2021-02-02 05:45:00|8825.3|8824.4|8825.6|8824.1|8826.1|8824.9|8825.2|8823.9|187
1612245000000|2021-02-02 05:50:00|8825.5|8824|8825.7|8824.2|8825.8|8824.6|8825.1|8823.6|222
1612245300000|2021-02-02 05:55:00|8825.8|8824.3|8826|8824.5|8826.8|8825.5|8825.5|8824.1|285
1612245600000|2021-02-02 06:00:00|8825.9|8824.4|8824.8|8823.3|8826.3|8824.8|8824|8822.5|326
1612245900000|2021-02-02 06:05:00|8824.6|8823.1|8824.7|8823.2|8825|8823.8|8824|8822.6|240
1612246200000|2021-02-02 06:10:00|8824.8|8823.3|8824.7|8823.2|8825.1|8823.9|8824.4|8822.9|206
1612246500000|2021-02-02 06:15:00|8824.6|8823.1|8824.9|8823.4|8826|8824.9|8823.7|8822.5|291
1612246800000|2021-02-02 06:20:00|8825|8823.5|8824.6|8823.1|8825.3|8824|8824.2|8823|204
1612247100000|2021-02-02 06:25:00|8824.7|8823.2|8825.9|8824.4|8825.9|8824.4|8823.8|8822.3|251
1612247400000|2021-02-02 06:30:00|8825.8|8824.3|8825.4|8823.9|8826.2|8824.8|8825.1|8823.7|310
1612247700000|2021-02-02 06:35:00|8825.2|8824.3|8825.4|8823.9|8826.3|8824.9|8824.3|8823|391
1612248000000|2021-02-02 06:40:00|8825.3|8823.8|8824.7|8823.2|8825.5|8824.1|8823.8|8822.3|335
1612248300000|2021-02-02 06:45:00|8824.6|8823.1|8825.1|8823.6|8826|8824.7|8824|8822.8|281
1612248600000|2021-02-02 06:50:00|8825.3|8823.8|8823.4|8821.9|8825.3|8823.8|8822.7|8821.2|214
1612248900000|2021-02-02 06:55:00|8823.5|8822|8823.1|8821.6|8823.8|8822.3|8822.8|8821.3|215
1612249200000|2021-02-02 07:00:00|8823|8821.5|8824|8822.5|8824.8|8823.5|8822|8820.7|424
1612249500000|2021-02-02 07:05:00|8823.9|8822.4|8824.2|8822.7|8824.7|8823.2|8822.1|8821|377
1612249800000|2021-02-02 07:10:00|8824.3|8822.8|8823.8|8822.3|8824.6|8823.3|8823.2|8822|317
1612250100000|2021-02-02 07:15:00|8823.9|8822.4|8823.3|8821.8|8824.5|8823|8822.5|8821.3|507
1612250400000|2021-02-02 07:20:00|8823.4|8821.9|8824.2|8823.3|8824.6|8823.4|8823.1|8821.6|295
1612250700000|2021-02-02 07:25:00|8824.1|8823.2|8826|8824.5|8826.4|8824.9|8823.7|8822.3|457
1612251000000|2021-02-02 07:30:00|8826.1|8824.6|8824.6|8823.1|8826.6|8825.1|8823.5|8822.6|475
1612251300000|2021-02-02 07:35:00|8824.7|8823.2|8820.2|8818.7|8824.8|8823.5|8818.4|8817|544
1612251600000|2021-02-02 07:40:00|8820.1|8818.6|8820.5|8819|8821.8|8820.5|8818.1|8817|530
1612251900000|2021-02-02 07:45:00|8820.4|8818.9|8820.2|8818.7|8824.6|8823.5|8819.8|8818.6|499
1612252200000|2021-02-02 07:50:00|8820.1|8818.6|8824.6|8823.7|8824.9|8823.9|8820.1|8818.6|484
1612252500000|2021-02-02 07:55:00|8824.5|8823.6|8824.9|8823.4|8825.9|8824.7|8821.6|8820.4|560
1612252800000|2021-02-02 08:00:00|8825.2|8824.3|8820.9|8819.4|8825.8|8824.3|8820.3|8819|490
1612253100000|2021-02-02 08:05:00|8821|8819.5|8820.3|8818.8|8821.7|8820.5|8819.2|8817.9|474
1612253400000|2021-02-02 08:10:00|8820.4|8818.9|8820.5|8819.6|8822.3|8821.2|8819.8|8818.5|428
1612253700000|2021-02-02 08:15:00|8820.4|8819.5|8819.6|8818.1|8823.1|8821.8|8818.6|8817.4|636
1612254000000|2021-02-02 08:20:00|8819.8|8818.3|8819.2|8818.3|8819.8|8818.6|8817.1|8815.9|561
1612254300000|2021-02-02 08:25:00|8819.5|8818.6|8819.2|8817.7|8821|8819.6|8817|8815.8|597
1612254600000|2021-02-02 08:30:00|8819.1|8817.6|8821.2|8819.7|8821.4|8820.1|8819|8817.6|730
1612254900000|2021-02-02 08:35:00|8821.1|8819.6|8820.2|8818.7|8823.8|8822.6|8819.5|8818|748
1612255200000|2021-02-02 08:40:00|8820.3|8818.8|8821.7|8820.2|8822.7|8821.2|8817.9|8816.7|485
1612255500000|2021-02-02 08:45:00|8821.8|8820.3|8817.9|8816.4|8822.5|8821.1|8816.7|8815.6|582
1612255800000|2021-02-02 08:50:00|8817.8|8816.3|8819.9|8818.4|8820.5|8819.3|8817.4|8815.9|493
1612256100000|2021-02-02 08:55:00|8820|8818.5|8821.7|8820.2|8823.2|8822|8819|8817.9|597
1612256400000|2021-02-02 09:00:00|8821.6|8820.1|8817.9|8816.4|8821.7|8820.2|8816.8|8815.7|558
1612256700000|2021-02-02 09:05:00|8817.6|8816.7|8817.4|8815.9|8818.6|8817.2|8816.4|8815|524
1612257000000|2021-02-02 09:10:00|8817.5|8816|8816.2|8814.7|8818.4|8816.9|8814|8812.8|546
1612257300000|2021-02-02 09:15:00|8816.1|8814.6|8813.2|8811.7|8816.6|8815.2|8812.6|8811.5|484
1612257600000|2021-02-02 09:20:00|8813.3|8811.8|8815.2|8813.7|8815.4|8814.2|8812.6|8811.1|555
1612257900000|2021-02-02 09:25:00|8815.3|8813.8|8816.5|8815|8818.2|8817|8815|8813.8|446
1612258200000|2021-02-02 09:30:00|8816.6|8815.1|8814.3|8812.8|8819.5|8818.1|8813.3|8812.1|607
1612258500000|2021-02-02 09:35:00|8814.2|8812.7|8810.3|8808.8|8817.3|8816.2|8809.7|8808.4|721
1612258800000|2021-02-02 09:40:00|8810.4|8808.9|8810.4|8808.9|8811.3|8809.8|8808.7|8807.4|559
1612259100000|2021-02-02 09:45:00|8810.1|8809.2|8813.2|8811.7|8814.6|8813.2|8810.1|8809.1|457
1612259400000|2021-02-02 09:50:00|8813.1|8811.6|8813.6|8812.1|8814.8|8813.7|8811.8|8810.6|516
1612259700000|2021-02-02 09:55:00|8813.7|8812.2|8817.9|8815|8819.9|8817.5|8813.3|8812|547
1612260000000|2021-02-02 10:00:00|8817.6|8815.7|8815.5|8814.6|8819|8817.8|8814.5|8813.3|531
1612260300000|2021-02-02 10:05:00|8815.4|8814.5|8814.1|8812.6|8817.7|8816.5|8813.6|8812.1|400
1612260600000|2021-02-02 10:10:00|8814|8812.5|8811.2|8810.3|8816.7|8815.2|8810.7|8809.5|602
1612260900000|2021-02-02 10:15:00|8811.3|8810.4|8803.6|8802.1|8813.1|8811.9|8802.2|8801|1259
1612261200000|2021-02-02 10:20:00|8803.5|8802|8805|8803.5|8806.9|8805.4|8802.2|8800.7|774
1612261500000|2021-02-02 10:25:00|8805.1|8803.6|8800|8798.5|8805.3|8803.8|8799.5|8798|712
1612261800000|2021-02-02 10:30:00|8800.1|8798.6|8798.7|8797.8|8801.5|8800|8796|8794.8|790
1612262100000|2021-02-02 10:35:00|8798.8|8797.9|8800.6|8799.1|8802.4|8801.2|8798.6|8797.3|677
1612262400000|2021-02-02 10:40:00|8800.5|8799|8804|8802.5|8804.8|8803.6|8799|8797.6|602
1612262700000|2021-02-02 10:45:00|8803.8|8802.9|8800.8|8799.3|8804.9|8803.8|8798.9|8797.8|690
1612263000000|2021-02-02 10:50:00|8801.1|8799.6|8801.5|8800|8802.6|8801.5|8800.1|8798.6|494
1612263300000|2021-02-02 10:55:00|8801.1|8800.2|8803|8801.5|8804.5|8803.2|8799.8|8798.8|777
1612263600000|2021-02-02 11:00:00|8803.1|8801.6|8804.1|8802.6|8805.2|8803.7|8801.9|8800.4|576
1612263900000|2021-02-02 11:05:00|8804|8802.5|8803.1|8801.6|8804.9|8803.7|8802.8|8801.5|424
1612264200000|2021-02-02 11:10:00|8803|8801.5|8801.1|8799.6|8803.7|8802.5|8800.4|8799|402
1612264500000|2021-02-02 11:15:00|8801.2|8799.7|8798.8|8797.3|8802|8800.7|8796.3|8795.2|525
1612264800000|2021-02-02 11:20:00|8798.9|8797.4|8802.6|8801.7|8803.6|8802.6|8798.3|8796.8|423
1612265100000|2021-02-02 11:25:00|8802.7|8801.8|8801.4|8799.9|8803.5|8802.4|8799.8|8798.6|516
1612265400000|2021-02-02 11:30:00|8801.3|8799.8|8799.9|8799|8802.2|8800.9|8799.5|8798.3|491
1612265700000|2021-02-02 11:35:00|8799.7|8798.8|8801.2|8799.7|8802.6|8801.5|8799|8797.7|820
1612266000000|2021-02-02 11:40:00|8801.3|8799.8|8801.6|8800.1|8802.6|8801.5|8799.5|8798.1|499
1612266300000|2021-02-02 11:45:00|8801.7|8800.2|8801|8799.5|8803|8801.9|8800.7|8799.2|467
1612266600000|2021-02-02 11:50:00|8800.8|8799.3|8800.4|8798.9|8801|8799.8|8798.2|8797.2|453
1612266900000|2021-02-02 11:55:00|8800.3|8798.8|8798.3|8796.8|8800.3|8799|8797.2|8795.7|538
1612267200000|2021-02-02 12:00:00|8798.2|8796.7|8798.8|8797.9|8800|8798.7|8797.1|8795.9|665
1612267500000|2021-02-02 12:05:00|8798.9|8798|8801.5|8800|8802.1|8801|8798.3|8797.1|527
1612267800000|2021-02-02 12:10:00|8801.4|8799.9|8800.7|8799.2|8802.1|8801.2|8799.3|8798.1|483
1612268100000|2021-02-02 12:15:00|8800.3|8799.4|8801.4|8799.9|8801.4|8800|8797.7|8796.6|398
1612268400000|2021-02-02 12:20:00|8801.5|8800|8800.1|8799.2|8801.8|8800.6|8799.2|8798.3|466
1612268700000|2021-02-02 12:25:00|8800.2|8799.3|8800.3|8798.8|8801.4|8800.3|8798.5|8797.4|462
1612269000000|2021-02-02 12:30:00|8800.4|8798.9|8798.9|8798|8800.8|8799.5|8798.7|8797.8|316
1612269300000|2021-02-02 12:35:00|8799|8798.1|8800.8|8799.3|8802.1|8801.1|8798.7|8797.8|504
1612269600000|2021-02-02 12:40:00|8801|8799.5|8802.1|8801.2|8802.6|8801.4|8800.4|8799.3|370
1612269900000|2021-02-02 12:45:00|8802|8801.1|8801.2|8799.7|8802.3|8801.1|8800|8799|443
1612270200000|2021-02-02 12:50:00|8801.3|8799.8|8803.3|8802.4|8804|8803|8800.8|8799.6|470
1612270500000|2021-02-02 12:55:00|8803.2|8802.3|8810.5|8809|8811.9|8810.7|8803.2|8801.9|709
1612270800000|2021-02-02 13:00:00|8810.6|8809.1|8808.4|8806.9|8811.6|8810.7|8807.7|8806.3|637
1612271100000|2021-02-02 13:05:00|8808.5|8807|8808.4|8806.9|8809.7|8808.8|8808|8806.8|500
1612271400000|2021-02-02 13:10:00|8808.5|8807|8808|8807.1|8809.7|8808.6|8807.5|8806.4|591
1612271700000|2021-02-02 13:15:00|8808.2|8807.3|8809.8|8808.9|8810.3|8809.2|8808.2|8807.3|443
1612272000000|2021-02-02 13:20:00|8810|8809.1|8812.3|8811.4|8812.6|8811.4|8810|8808.9|527
1612272300000|2021-02-02 13:25:00|8812.2|8811.3|8813.2|8812.3|8814.3|8813.1|8811.7|8810.7|480
1612272600000|2021-02-02 13:30:00|8813.3|8812.4|8813.2|8812.3|8814|8812.8|8812.3|8811.3|545
1612272900000|2021-02-02 13:35:00|8813.1|8812.2|8817.8|8816.9|8818|8817.1|8812.5|8811.4|661
1612273200000|2021-02-02 13:40:00|8817.7|8816.8|8815.8|8814.3|8818.6|8817.5|8815.5|8814.1|543
1612273500000|2021-02-02 13:45:00|8815.9|8814.4|8818|8816.5|8820.2|8819.1|8814.5|8813.3|648
1612273800000|2021-02-02 13:50:00|8817.9|8816.4|8816.5|8815.6|8819.8|8818.5|8815.4|8814|675
1612274100000|2021-02-02 13:55:00|8816.6|8815.7|8819.8|8818.3|8820.6|8819.4|8816.4|8815.1|717
1612274400000|2021-02-02 14:00:00|8819.9|8818.4|8821.9|8821|8824.3|8823|8819.2|8817.9|589
1612274700000|2021-02-02 14:05:00|8821.7|8820.8|8823.4|8822.5|8824.8|8823.9|8821.3|8820.2|529
1612275000000|2021-02-02 14:10:00|8823.8|8822.3|8826.9|8826|8829.3|8828|8820.9|8819.9|666
1612275300000|2021-02-02 14:15:00|8826.8|8825.9|8825.8|8824.3|8827.8|8826.9|8825.1|8824.2|593
1612275600000|2021-02-02 14:20:00|8825.7|8824.2|8826|8825.1|8828.6|8827.7|8824.2|8823.3|441
1612275900000|2021-02-02 14:25:00|8826.3|8824.8|8827.5|8826|8829.1|8828.2|8824.6|8823.4|422
1612276200000|2021-02-02 14:30:00|8827.4|8825.9|8827.2|8825.7|8828.8|8827.5|8825.8|8824.9|606
1612276500000|2021-02-02 14:35:00|8827.3|8825.8|8827.5|8826|8828.8|8827.3|8825.4|8824.5|634
1612276800000|2021-02-02 14:40:00|8827.4|8825.9|8831.6|8830.1|8832.3|8831.1|8824.5|8823.3|791
1612277100000|2021-02-02 14:45:00|8831.7|8830.2|8831.2|8829.7|8833.4|8832.3|8828.7|8827.8|923
1612277400000|2021-02-02 14:50:00|8831.3|8829.8|8832.3|8831.4|8834.5|8833.3|8830.4|8829|1068
1612277700000|2021-02-02 14:55:00|8832.2|8831.3|8831.2|8829.7|8837.7|8836.4|8830|8828.5|1065
1612278000000|2021-02-02 15:00:00|8831.5|8830|8828.3|8827.4|8834.1|8832.6|8826.3|8825.1|975
1612278300000|2021-02-02 15:05:00|8828.2|8827.3|8831.5|8830|8833.1|8831.7|8827.9|8826.4|837
1612278600000|2021-02-02 15:10:00|8831.4|8829.9|8830.2|8829.3|8834.6|8833.7|8830.2|8828.9|750
1612278900000|2021-02-02 15:15:00|8830.5|8829|8830.7|8829.2|8832.5|8831.5|8829.2|8827.8|844
1612279200000|2021-02-02 15:20:00|8830.8|8829.3|8827.9|8826.4|8831|8829.7|8827.4|8825.9|722
1612279500000|2021-02-02 15:25:00|8827.8|8826.3|8824.8|8823.3|8828.5|8827.4|8824.4|8822.9|730
1612279800000|2021-02-02 15:30:00|8824.7|8823.2|8822.9|8821.4|8826.4|8824.9|8821.4|8820.1|697
1612280100000|2021-02-02 15:35:00|8822.8|8821.3|8822.5|8821|8824.7|8823.4|8821|8819.8|677
1612280400000|2021-02-02 15:40:00|8822.4|8820.9|8823.7|8822.8|8824.3|8823.1|8821.5|8820.1|750
1612280700000|2021-02-02 15:45:00|8823.8|8822.9|8821.8|8820.3|8825.3|8823.8|8820.9|8819.7|695
1612281000000|2021-02-02 15:50:00|8821.9|8820.4|8824|8822.5|8825.8|8824.8|8821.8|8820.3|632
1612281300000|2021-02-02 15:55:00|8823.9|8822.4|8826.1|8824.6|8827.8|8826.6|8822.1|8820.9|740
1612281600000|2021-02-02 16:00:00|8825.8|8824.3|8824.2|8822.7|8827.4|8826.5|8823.3|8821.9|764
1612281900000|2021-02-02 16:05:00|8824.1|8822.6|8820.3|8819.4|8824.1|8822.9|8817.1|8816.1|585
1612282200000|2021-02-02 16:10:00|8820.2|8819.3|8817|8816.1|8820.9|8819.4|8816.7|8815.7|643
1612282500000|2021-02-02 16:15:00|8816.9|8816|8815.4|8814.5|8817.6|8816.4|8815.3|8814|467
1612282800000|2021-02-02 16:20:00|8815.7|8814.2|8814.5|8813.6|8817|8816|8814|8812.8|464
1612283100000|2021-02-02 16:25:00|8814.4|8813.5|8817.1|8815.6|8819.5|8818.6|8812.6|8811.5|655
1612283400000|2021-02-02 16:30:00|8816.9|8815.4|8815.9|8815|8817.1|8815.7|8813.8|8812.3|647
1612283700000|2021-02-02 16:35:00|8815.8|8814.9|8816.3|8814.8|8816.6|8815.4|8814.9|8813.9|455
1612284000000|2021-02-02 16:40:00|8816.2|8814.7|8814.7|8813.2|8816.4|8815.2|8814.1|8812.9|539
1612284300000|2021-02-02 16:45:00|8814.6|8813.1|8815.6|8814.1|8816|8814.6|8812.8|8811.7|519
1612284600000|2021-02-02 16:50:00|8815.5|8814|8812.6|8811.1|8815.6|8814.1|8812|8810.9|497
1612284900000|2021-02-02 16:55:00|8812.5|8811|8810.8|8809.3|8813.3|8812|8810.3|8808.8|574
1612285200000|2021-02-02 17:00:00|8810.5|8809|8810|8808.5|8811.7|8810.2|8807.2|8806.3|747
1612285500000|2021-02-02 17:05:00|8809.2|8808.3|8807.6|8806.1|8811.5|8810.3|8806.9|8805.9|586
1612285800000|2021-02-02 17:10:00|8807.4|8805.9|8809.7|8808.8|8810.4|8809.1|8805.4|8804|604
1612286100000|2021-02-02 17:15:00|8809.6|8808.7|8809.8|8808.3|8810.5|8809.4|8807.9|8806.8|697
1612286400000|2021-02-02 17:20:00|8809.7|8808.2|8809.2|8807.7|8810.5|8809|8807.1|8805.7|568
1612286700000|2021-02-02 17:25:00|8809|8808.1|8807.3|8805.8|8809.6|8808.6|8806.1|8804.9|561
1612287000000|2021-02-02 17:30:00|8807.2|8805.7|8807|8806.1|8807.5|8806.4|8806|8804.7|350
1612287300000|2021-02-02 17:35:00|8807.1|8806.2|8806|8804.5|8808.7|8807.8|8804.2|8803|418
1612287600000|2021-02-02 17:40:00|8805.5|8804.6|8805.9|8805|8806.9|8805.7|8805.2|8804.1|377
1612287900000|2021-02-02 17:45:00|8806|8805.1|8806.9|8805.4|8807.1|8806.1|8805.2|8804.3|327
1612288200000|2021-02-02 17:50:00|8807|8805.5|8807.3|8806.4|8807.4|8806.5|8806.3|8805.3|366
1612288500000|2021-02-02 17:55:00|8807.2|8806.3|8807.4|8806.5|8808|8807.1|8806|8805.1|404
1612288800000|2021-02-02 18:00:00|8807.8|8806.3|8807.6|8806.7|8810.1|8808.9|8807.3|8806.1|558
1612289100000|2021-02-02 18:05:00|8807.7|8806.8|8807.9|8806.4|8808|8807.1|8805.8|8804.8|403
1612289400000|2021-02-02 18:10:00|8808.1|8806.6|8807.3|8806.4|8808.3|8806.9|8806.2|8805|353
1612289700000|2021-02-02 18:15:00|8807.4|8806.5|8807.7|8806.8|8808.2|8807.2|8806.8|8805.7|347
1612290000000|2021-02-02 18:20:00|8807.6|8806.7|8807.3|8806.4|8808.1|8807.2|8806.6|8805.7|275
1612290300000|2021-02-02 18:25:00|8807.2|8806.3|8807.5|8806.6|8808.1|8807.1|8807|8805.8|319
1612290600000|2021-02-02 18:30:00|8807.6|8806.7|8806.1|8805.2|8807.6|8806.7|8805.5|8804.3|258
1612290900000|2021-02-02 18:35:00|8806|8805.1|8805.9|8804.4|8807.2|8806|8803.9|8802.7|497
1612291200000|2021-02-02 18:40:00|8805.8|8804.3|8805.4|8804.5|8806.4|8805.3|8805|8803.9|408
1612291500000|2021-02-02 18:45:00|8805.3|8804.4|8807.6|8806.1|8807.8|8806.7|8805.2|8804.2|369
1612291800000|2021-02-02 18:50:00|8807.3|8806.4|8807.2|8806.3|8808.3|8807.2|8806.8|8805.9|424
1612292100000|2021-02-02 18:55:00|8807.3|8806.4|8806.4|8804.9|8807.9|8806.7|8806|8804.9|414
1612292400000|2021-02-02 19:00:00|8806.5|8805|8805.9|8805|8808|8807.1|8805.6|8804.5|465
1612292700000|2021-02-02 19:05:00|8806|8805.1|8806|8805.1|8806.5|8805.5|8804.6|8803.7|288
1612293000000|2021-02-02 19:10:00|8806.3|8805.4|8806.4|8805.5|8807.3|8806|8805.4|8804.5|281
1612293300000|2021-02-02 19:15:00|8806.5|8805.6|8806.7|8805.8|8807.2|8806.1|8805.6|8804.6|301
1612293600000|2021-02-02 19:20:00|8807|8805.5|8806.9|8806|8807.8|8806.6|8806.2|8805|265
1612293900000|2021-02-02 19:25:00|8806.8|8805.9|8807.2|8805.7|8808.3|8807.4|8806.3|8805.4|259
1612294200000|2021-02-02 19:30:00|8807.3|8805.8|8806.5|8805.6|8808.2|8806.9|8806.5|8805.4|316
1612294500000|2021-02-02 19:35:00|8806.4|8805.5|8806.1|8804.6|8807.1|8806.2|8805.8|8804.6|260
1612294800000|2021-02-02 19:40:00|8806|8805.1|8805.6|8804.7|8806.9|8805.7|8805.6|8804.4|173
1612295100000|2021-02-02 19:45:00|8805.5|8804.6|8805.9|8804.4|8806.9|8805.7|8805.1|8804.2|288
1612295400000|2021-02-02 19:50:00|8806|8804.5|8805.7|8804.8|8806.1|8804.8|8804.9|8804|273
1612295700000|2021-02-02 19:55:00|8805.8|8804.9|8804.2|8802.7|8806.3|8805|8803.4|8802.1|444
1612296000000|2021-02-02 20:00:00|8804.1|8802.6|8804.5|8803.6|8806.7|8805.5|8803.9|8802.6|431
1612296300000|2021-02-02 20:05:00|8804.6|8803.7|8806.2|8804.7|8806.4|8804.9|8804.4|8803.5|326
1612296600000|2021-02-02 20:10:00|8806|8804.5|8806.5|8805.6|8807.1|8805.9|8805.6|8804.4|228
1612296900000|2021-02-02 20:15:00|8806.6|8805.7|8805.8|8804.9|8807.3|8806.2|8805.8|8804.6|195
1612297200000|2021-02-02 20:20:00|8805.9|8805|8805.2|8804.3|8806.5|8805.2|8804.9|8803.7|239
1612297500000|2021-02-02 20:25:00|8805.3|8804.4|8805|8804.1|8805.6|8804.6|8804.4|8803.5|298
1612297800000|2021-02-02 20:30:00|8805.3|8803.8|8806.5|8805|8806.8|8805.8|8804.4|8803.3|401
1612298100000|2021-02-02 20:35:00|8806.4|8804.9|8807.4|8805.9|8807.6|8806.4|8805.6|8804.5|415
1612298400000|2021-02-02 20:40:00|8807.1|8806.2|8807.9|8807|8808.4|8807.2|8807|8806|347
1612298700000|2021-02-02 20:45:00|8808.2|8807.3|8811.3|8810.4|8811.8|8810.5|8807.9|8807|470
1612299000000|2021-02-02 20:50:00|8811.4|8810.5|8810.6|8809.7|8811.6|8810.5|8810.2|8809|395
1612299300000|2021-02-02 20:55:00|8810.7|8809.8|8812.6|8811.7|8813.4|8812.3|8810.6|8809.7|524
1612299600000|2021-02-02 21:00:00|8812.7|8811.2|8813.8|8812.9|8814.3|8813|8812.1|8810.7|393
1612299900000|2021-02-02 21:05:00|8813.9|8813|8813.5|8812|8813.9|8813|8812.3|8810.8|267
1612300200000|2021-02-02 21:10:00|8813.6|8812.1|8812.8|8811.3|8814|8812.9|8812.7|8811.3|184
1612300500000|2021-02-02 21:15:00|8812.9|8811.4|8814.2|8812.7|8814.9|8813.6|8812.2|8811|244
1612300800000|2021-02-02 21:20:00|8814.3|8812.8|8813.8|8812.3|8815.6|8814.3|8813.6|8812.2|162
1612301100000|2021-02-02 21:25:00|8813.9|8812.4|8813.2|8811.7|8813.9|8812.4|8811.5|8810.2|317
1612301400000|2021-02-02 21:30:00|8813.3|8811.8|8813.3|8811.8|8813.7|8812.5|8812.5|8811.3|176
1612301700000|2021-02-02 21:35:00|8813.2|8811.7|8812.9|8811.4|8813.7|8812.5|8812.4|8811.3|130
1612302000000|2021-02-02 21:40:00|8813|8811.5|8813.4|8812.5|8814.3|8812.8|8812.6|8811.4|169
1612302300000|2021-02-02 21:45:00|8813.5|8812.6|8813.2|8811.7|8814.5|8813.2|8812.4|8811.1|314
1612302600000|2021-02-02 21:50:00|8813.3|8811.8|8812.9|8811.4|8814.3|8812.8|8812.8|8811.3|325
1612302900000|2021-02-02 21:55:00|8813.2|8811.7|8814|8807.8|8814.5|8812.5|8812.3|8807.8|534
1612303200000|2021-02-02 22:00:00|8814.5|8807|8817.5|8810.3|8817.8|8811|8814.2|8806.3|97
1612303500000|2021-02-02 22:05:00|8817.9|8808.5|8817.1|8809.5|8821.3|8812.7|8814.9|8807.7|146
1612303800000|2021-02-02 22:10:00|8818|8808.6|8814.9|8810|8819.3|8811.4|8814.6|8807.2|300
1612304100000|2021-02-02 22:15:00|8815|8810.1|8814.5|8808|8816.1|8811.4|8812.8|8808|341
1612304400000|2021-02-02 22:20:00|8814.4|8807.7|8813.6|8809.7|8814.7|8810.3|8812.8|8807.3|243
1612304700000|2021-02-02 22:25:00|8813.7|8809.8|8816.5|8811.2|8818.5|8811.5|8812.9|8808.6|203
1612305000000|2021-02-02 22:30:00|8816.9|8810.8|8818.8|8810.2|8821.3|8815.1|8815.8|8810|302
1612305300000|2021-02-02 22:35:00|8818.9|8810.4|8817|8808.9|8819.7|8811.9|8814.6|8808.3|340
1612305600000|2021-02-02 22:40:00|8817.2|8808.8|8816.2|8810.1|8818|8811.4|8814.9|8808.4|282
1612305900000|2021-02-02 22:45:00|8816|8809.8|8819.4|8813.3|8820.4|8813.8|8815.6|8809.7|282
1612306200000|2021-02-02 22:50:00|8819.2|8812.8|8815|8811.2|8819.8|8814.2|8814.8|8809.3|712
1612306500000|2021-02-02 22:55:00|8814.9|8811.3|8817.7|8810.4|8819|8813.2|8814.9|8809.8|760
1612306800000|2021-02-02 23:00:00|8817.9|8810.5|8812.8|8811.3|8819.3|8812.8|8811.8|8808.1|771
1612307100000|2021-02-02 23:05:00|8812.9|8811.4|8813.4|8810.9|8814.5|8813|8812.4|8810.8|352
1612307400000|2021-02-02 23:10:00|8813.5|8810.8|8812.6|8811.1|8813.9|8811.5|8811.8|8809.8|286
1612307700000|2021-02-02 23:15:00|8812.8|8811.3|8813.8|8812.3|8813.9|8812.4|8811|8809.5|260
1612308000000|2021-02-02 23:20:00|8813.7|8812.2|8813.9|8812.4|8814.2|8812.7|8812.9|8811.5|352
1612308300000|2021-02-02 23:25:00|8813.8|8812.3|8814.1|8812.6|8814.6|8813.1|8813.4|8811.9|285
1612308600000|2021-02-02 23:30:00|8813.8|8812.3|8813.5|8812|8814.4|8812.9|8812.9|8811.4|307
1612308900000|2021-02-02 23:35:00|8813.6|8812.1|8812.3|8810.8|8813.6|8812.1|8812.1|8810.6|223
1612309200000|2021-02-02 23:40:00|8812.2|8810.7|8812.9|8811.4|8813.5|8812|8811.5|8810|245
1612309500000|2021-02-02 23:45:00|8812.8|8811.3|8811.5|8810|8813|8811.5|8811.4|8809.9|188
1612309800000|2021-02-02 23:50:00|8811.8|8810.3|8813|8811.5|8813.6|8812.1|8811.8|8810.3|243
1612310100000|2021-02-02 23:55:00|8813.1|8811.6|8813|8811.5|8814|8812.5|8812.5|8811|293
1612310400000|2021-02-03 00:00:00|8812.9|8811.4|8812.4|8810.9|8813.6|8812.1|8811.8|8810.3|312
1612310700000|2021-02-03 00:05:00|8812.3|8810.8|8810.6|8809.1|8812.6|8811.1|8810.3|8808.8|440
1612311000000|2021-02-03 00:10:00|8810.5|8809|8811.2|8809.7|8811.4|8809.9|8809.2|8807.7|350
1612311300000|2021-02-03 00:15:00|8811.1|8809.6|8811.8|8810.3|8812.1|8810.6|8810.6|8809.1|340
1612311600000|2021-02-03 00:20:00|8811.7|8810.2|8811|8809.5|8811.8|8810.3|8810.8|8809.3|316
1612311900000|2021-02-03 00:25:00|8811.1|8809.6|8810.7|8809.2|8812.1|8810.6|8810.6|8809.1|260
1612312200000|2021-02-03 00:30:00|8810.8|8809.3|8810.4|8808.9|8811.6|8810.1|8809.6|8808.1|269
1612312500000|2021-02-03 00:35:00|8810.3|8808.8|8810.5|8809|8811.2|8809.7|8809.4|8807.9|324
1612312800000|2021-02-03 00:40:00|8810.4|8808.9|8810.5|8809|8810.8|8809.3|8809.6|8808.1|289
1612313100000|2021-02-03 00:45:00|8810.6|8809.1|8812.4|8810.9|8813|8811.5|8810.3|8808.8|346
1612313400000|2021-02-03 00:50:00|8812.3|8810.8|8813.6|8812.1|8813.6|8812.1|8811.8|8810.3|307
1612313700000|2021-02-03 00:55:00|8813.4|8811.9|8812.8|8811.3|8813.5|8812|8812.2|8810.7|291
1612314000000|2021-02-03 01:00:00|8812.9|8811.4|8812.8|8811.3|8813.2|8811.7|8811.9|8810.4|357
1612314300000|2021-02-03 01:05:00|8812.7|8811.2|8814.6|8813.1|8814.8|8813.5|8812.3|8811.1|325
1612314600000|2021-02-03 01:10:00|8814.5|8813|8813.7|8812.2|8815|8813.5|8813.1|8811.6|395
1612314900000|2021-02-03 01:15:00|8813.6|8812.1|8808.7|8807.2|8813.7|8812.2|8808.6|8807.1|574
1612315200000|2021-02-03 01:20:00|8808.8|8807.3|8809|8807.5|8810.2|8808.7|8808.6|8807.1|492
1612315500000|2021-02-03 01:25:00|8809.1|8807.6|8809.3|8807.8|8810.4|8808.9|8807.9|8806.4|445
1612315800000|2021-02-03 01:30:00|8809.1|8807.6|8808|8806.5|8809.5|8808|8807.7|8806.4|402
1612316100000|2021-02-03 01:35:00|8808.1|8806.6|8809.1|8807.6|8809.2|8807.7|8807|8805.7|338
1612316400000|2021-02-03 01:40:00|8809.2|8807.7|8806.8|8805.3|8809.2|8807.7|8805.3|8803.8|344
1612316700000|2021-02-03 01:45:00|8806.9|8805.4|8806.8|8805.3|8807.7|8806.2|8806.4|8804.9|252
1612317000000|2021-02-03 01:50:00|8806.7|8805.2|8807.7|8806.2|8807.9|8806.4|8806.5|8805|256
1612317300000|2021-02-03 01:55:00|8807.8|8806.3|8807.7|8806.2|8808.4|8806.9|8807|8805.5|264
1612317600000|2021-02-03 02:00:00|8807.8|8806.3|8808.8|8807.3|8808.8|8807.3|8807.3|8805.8|412
1612317900000|2021-02-03 02:05:00|8808.7|8807.2|8808.2|8806.7|8809.6|8808.1|8808.1|8806.6|346
1612318200000|2021-02-03 02:10:00|8808.1|8806.6|8807.7|8806.2|8808.5|8807|8807.2|8805.7|300
1612318500000|2021-02-03 02:15:00|8807.8|8806.3|8806.9|8805.4|8807.8|8806.4|8806.6|8805.1|374
1612318800000|2021-02-03 02:20:00|8806.8|8805.3|8806.6|8805.1|8807.3|8805.8|8806.1|8804.8|282
1612319100000|2021-02-03 02:25:00|8806.4|8804.9|8807.2|8805.7|8807.3|8805.8|8805.6|8804.1|355
1612319400000|2021-02-03 02:30:00|8807.1|8805.6|8807.4|8805.9|8807.6|8806.1|8805.2|8803.7|354
1612319700000|2021-02-03 02:35:00|8807.3|8805.8|8806.8|8805.3|8808.4|8806.9|8806.5|8805|248
1612320000000|2021-02-03 02:40:00|8806.9|8805.4|8807.6|8806.1|8808.4|8807.2|8806.8|8805.3|284
1612320300000|2021-02-03 02:45:00|8807.7|8806.2|8806.8|8805.3|8808.8|8807.4|8806.4|8804.9|377
1612320600000|2021-02-03 02:50:00|8806.7|8805.2|8808|8806.5|8808.3|8807.2|8806.5|8805|345
1612320900000|2021-02-03 02:55:00|8807.9|8806.4|8810.5|8809|8811|8809.5|8807.9|8806.4|346
1612321200000|2021-02-03 03:00:00|8810.6|8809.1|8811.3|8810.4|8812.7|8811.2|8810.2|8808.7|352
1612321500000|2021-02-03 03:05:00|8811.4|8810.5|8811.5|8810|8811.5|8810.5|8810.7|8809.6|204
1612321800000|2021-02-03 03:10:00|8811.4|8809.9|8811.2|8809.7|8811.7|8810.5|8810.8|8809.5|269
1612322100000|2021-02-03 03:15:00|8811|8809.5|8812.6|8811.1|8812.6|8811.3|8810.6|8809.3|225
1612322400000|2021-02-03 03:20:00|8812.5|8811|8813.7|8812.2|8814.3|8812.8|8812.3|8810.8|222
1612322700000|2021-02-03 03:25:00|8813.8|8812.3|8813.6|8812.1|8814.1|8812.6|8812.9|8811.8|243
1612323000000|2021-02-03 03:30:00|8813.7|8812.2|8813.2|8811.7|8814.3|8812.8|8812.3|8810.8|313
1612323300000|2021-02-03 03:35:00|8813.1|8811.6|8812.8|8811.3|8813.7|8812.6|8812.6|8811.1|261
1612323600000|2021-02-03 03:40:00|8812.9|8811.4|8812.9|8811.4|8813.6|8812.3|8812.4|8810.9|270
1612323900000|2021-02-03 03:45:00|8812.8|8811.3|8812|8810.5|8813.4|8811.9|8811.2|8809.9|356
1612324200000|2021-02-03 03:50:00|8811.9|8810.4|8812.5|8811.6|8813.6|8812.3|8811.4|8810.1|342
1612324500000|2021-02-03 03:55:00|8812.6|8811.7|8811.5|8810|8813.2|8812|8811.3|8809.8|244
1612324800000|2021-02-03 04:00:00|8811.6|8810.1|8811.9|8810.4|8812.4|8811.4|8811.2|8809.7|362
1612325100000|2021-02-03 04:05:00|8812|8810.5|8811.6|8810.1|8812|8810.5|8811.1|8809.6|224
1612325400000|2021-02-03 04:10:00|8811.7|8810.2|8811.7|8810.2|8812.1|8810.8|8811.2|8809.9|259
1612325700000|2021-02-03 04:15:00|8811.8|8810.3|8811.1|8809.6|8811.9|8810.6|8810.2|8808.9|361
1612326000000|2021-02-03 04:20:00|8811.2|8809.7|8811|8809.5|8811.4|8809.9|8810.3|8808.8|201
1612326300000|2021-02-03 04:25:00|8811.1|8809.6|8811.5|8810|8811.6|8810.2|8810.4|8808.9|266
1612326600000|2021-02-03 04:30:00|8811.6|8810.1|8811.9|8810.4|8812.1|8810.6|8811|8809.5|339
1612326900000|2021-02-03 04:35:00|8811.8|8810.3|8812.8|8811.3|8813.4|8811.9|8811.6|8810.3|249
1612327200000|2021-02-03 04:40:00|8812.7|8811.2|8813.1|8811.6|8813.4|8812.2|8812.6|8811.1|228
1612327500000|2021-02-03 04:45:00|8813|8811.5|8813.6|8812.1|8814|8812.5|8812.1|8810.8|218
1612327800000|2021-02-03 04:50:00|8813.5|8812|8814.3|8812.8|8814.4|8813.4|8813.3|8811.8|225
1612328100000|2021-02-03 04:55:00|8814.4|8812.9|8813.9|8812.4|8815.1|8813.8|8813.7|8812.3|352
1612328400000|2021-02-03 05:00:00|8814|8812.5|8813.3|8811.8|8814.5|8813.3|8813.3|8811.8|314
1612328700000|2021-02-03 05:05:00|8813.4|8811.9|8815|8813.5|8815|8813.5|8813.4|8811.9|200
1612329000000|2021-02-03 05:10:00|8814.9|8813.4|8815.3|8813.8|8815.6|8814.3|8814.8|8813.4|208
1612329300000|2021-02-03 05:15:00|8815.1|8813.6|8814.1|8812.6|8815.3|8814.2|8814|8812.5|281
1612329600000|2021-02-03 05:20:00|8814.2|8812.7|8813.6|8812.1|8814.6|8813.1|8813.1|8811.6|385
1612329900000|2021-02-03 05:25:00|8813.5|8812|8814.1|8812.6|8814.4|8813.1|8813.3|8812|386
1612330200000|2021-02-03 05:30:00|8814|8812.5|8814.7|8813.8|8815|8813.9|8813.3|8812|275
1612330500000|2021-02-03 05:35:00|8814.8|8813.9|8815.3|8813.8|8815.4|8814.3|8814.6|8813.1|220
1612330800000|2021-02-03 05:40:00|8815.4|8813.9|8815|8814.1|8815.5|8814.2|8814.8|8813.4|135
1612331100000|2021-02-03 05:45:00|8815.2|8813.7|8814.6|8813.1|8815.4|8814.1|8814.2|8812.7|204
1612331400000|2021-02-03 05:50:00|8814.5|8813|8814.7|8813.2|8814.9|8813.6|8814.2|8812.9|98
1612331700000|2021-02-03 05:55:00|8814.8|8813.3|8816.6|8815.1|8817.4|8816|8814.3|8813|325
1612332000000|2021-02-03 06:00:00|8816.5|8815|8820.1|8819.2|8820.6|8819.5|8816.5|8815|435
1612332300000|2021-02-03 06:05:00|8820|8819.1|8822.9|8822|8823.4|8822|8819.9|8818.8|339
1612332600000|2021-02-03 06:10:00|8822.8|8821.9|8821.6|8820.1|8823.8|8822.6|8820.1|8819|547
1612332900000|2021-02-03 06:15:00|8821.5|8820|8820.4|8818.9|8821.7|8820.5|8820|8818.7|307
1612333200000|2021-02-03 06:20:00|8820.2|8818.7|8820.6|8819.1|8821.2|8819.7|8819.5|8818.3|366
1612333500000|2021-02-03 06:25:00|8820.5|8819|8819.7|8818.2|8820.9|8819.8|8818.9|8817.7|294
1612333800000|2021-02-03 06:30:00|8819.6|8818.1|8818.3|8817.4|8820.2|8818.7|8818.2|8817|243
1612334100000|2021-02-03 06:35:00|8818.4|8817.5|8819.1|8817.6|8820.1|8818.8|8818.3|8817|326
1612334400000|2021-02-03 06:40:00|8819.2|8817.7|8818.2|8816.7|8819.2|8817.7|8817|8815.7|288
1612334700000|2021-02-03 06:45:00|8818.3|8816.8|8818.3|8816.8|8819.9|8818.6|8817.8|8816.5|370
1612335000000|2021-02-03 06:50:00|8818.2|8816.7|8816|8814.5|8818.5|8817.3|8815.6|8814.4|324
1612335300000|2021-02-03 06:55:00|8816.2|8814.7|8817.7|8816.2|8817.9|8816.4|8815.8|8814.5|296
1612335600000|2021-02-03 07:00:00|8817.4|8815.9|8818.4|8816.9|8818.7|8817.6|8816.9|8815.4|484
1612335900000|2021-02-03 07:05:00|8818.5|8817|8817.9|8816.4|8819.2|8817.7|8816.8|8815.4|398
1612336200000|2021-02-03 07:10:00|8817.8|8816.3|8818.2|8816.7|8819.4|8817.9|8817.1|8815.8|446
1612336500000|2021-02-03 07:15:00|8818.1|8816.6|8817.3|8815.8|8818.3|8816.9|8816.3|8814.8|404
1612336800000|2021-02-03 07:20:00|8817.4|8815.9|8816.4|8815.5|8818.7|8817.2|8816.2|8815|419
1612337100000|2021-02-03 07:25:00|8816.7|8815.2|8813.1|8811.6|8816.7|8815.2|8812.9|8811.4|507
1612337400000|2021-02-03 07:30:00|8813.4|8811.9|8813.7|8812.8|8816|8814.5|8811.1|8809.9|592
1612337700000|2021-02-03 07:35:00|8814.1|8812.6|8814.4|8812.9|8814.4|8813.3|8812|8810.7|424
1612338000000|2021-02-03 07:40:00|8814.3|8812.8|8813.2|8811.7|8815.4|8814.2|8812.8|8811.3|319
1612338300000|2021-02-03 07:45:00|8813.1|8811.6|8813.5|8812|8813.9|8812.6|8812|8810.6|429
1612338600000|2021-02-03 07:50:00|8813.6|8812.1|8811.7|8810.2|8814|8812.5|8811|8809.5|401
1612338900000|2021-02-03 07:55:00|8811.8|8810.3|8805.5|8804.6|8812.2|8811|8805.1|8803.7|573
1612339200000|2021-02-03 08:00:00|8805.7|8804.2|8807.6|8806.1|8808.6|8807.5|8804.2|8803|692
1612339500000|2021-02-03 08:05:00|8808|8806.7|8807.3|8805.8|8808.3|8807.2|8805.6|8804.4|717
1612339800000|2021-02-03 08:10:00|8807.4|8805.9|8807.7|8806.2|8809.1|8807.8|8806.2|8805|748
1612340100000|2021-02-03 08:15:00|8807.6|8806.1|8805.4|8803.9|8808.4|8807.3|8804.7|8803.2|522
1612340400000|2021-02-03 08:20:00|8805.5|8804|8807.1|8805.6|8807.4|8806|8802.9|8801.7|479
1612340700000|2021-02-03 08:25:00|8807|8805.5|8805.7|8804.2|8807.8|8806.6|8804.3|8803.1|566
1612341000000|2021-02-03 08:30:00|8805.8|8804.3|8808.2|8806.7|8808.3|8807|8805.6|8804.2|583
1612341300000|2021-02-03 08:35:00|8808.3|8806.8|8808.9|8807.4|8809.5|8808|8806.7|8805.2|387
1612341600000|2021-02-03 08:40:00|8808.8|8807.3|8808.8|8807.3|8811.2|8810|8807.5|8806.2|450
1612341900000|2021-02-03 08:45:00|8808.7|8807.2|8805.1|8803.6|8810.4|8809.2|8804.9|8803.4|549
1612342200000|2021-02-03 08:50:00|8805.2|8803.7|8807.6|8806.1|8807.8|8806.3|8803.9|8802.6|450
1612342500000|2021-02-03 08:55:00|8807.7|8806.2|8809.1|8807.6|8809.3|8807.8|8805.2|8803.7|517
1612342800000|2021-02-03 09:00:00|8809|8807.5|8805.7|8804.2|8809.6|8808.1|8805.3|8803.8|962
1612343100000|2021-02-03 09:05:00|8805.4|8803.9|8805.1|8803.6|8807.2|8805.7|8803.9|8802.7|829
1612343400000|2021-02-03 09:10:00|8804.9|8803.4|8804.6|8803.7|8805.9|8804.4|8803.8|8802.5|532
1612343700000|2021-02-03 09:15:00|8804.9|8803.4|8806.5|8805|8807.4|8806.2|8803.7|8802.4|586
1612344000000|2021-02-03 09:20:00|8806.2|8804.7|8806.5|8805|8807.7|8806.3|8805.7|8804.2|561
1612344300000|2021-02-03 09:25:00|8806.6|8805.1|8808.9|8805.7|8809.8|8808.3|8805.8|8804.4|499
1612344600000|2021-02-03 09:30:00|8809.1|8805.5|8807.6|8806.7|8809.5|8807.3|8805.3|8803.8|717
1612344900000|2021-02-03 09:35:00|8807.7|8806.8|8809.4|8807.9|8809.5|8808|8806.3|8805|550
1612345200000|2021-02-03 09:40:00|8809.3|8807.8|8811.6|8810.1|8812.1|8810.6|8808.2|8806.7|584
1612345500000|2021-02-03 09:45:00|8811.5|8810|8812|8810.5|8813.1|8811.7|8810.3|8809.1|592
1612345800000|2021-02-03 09:50:00|8811.9|8810.4|8813.9|8812.4|8814.7|8813.5|8811.7|8810.2|553
1612346100000|2021-02-03 09:55:00|8814|8812.5|8817.2|8814.9|8817.4|8815.3|8813|8811.5|692
1612346400000|2021-02-03 10:00:00|8817|8815.5|8815.3|8813.8|8818.3|8816.3|8814.1|8812.8|564
1612346700000|2021-02-03 10:05:00|8815.4|8813.9|8812|8811.1|8815.9|8814.7|8812|8810.6|474
1612347000000|2021-02-03 10:10:00|8812.3|8810.8|8813.5|8812|8814.1|8812.9|8812|8810.7|398
1612347300000|2021-02-03 10:15:00|8813.4|8811.9|8813.7|8812.2|8814.8|8813.5|8812.4|8810.9|409
1612347600000|2021-02-03 10:20:00|8813.6|8812.1|8815.2|8814.3|8815.4|8814.4|8811.9|8810.6|489
1612347900000|2021-02-03 10:25:00|8815.3|8814.4|8812.5|8811|8815.4|8814.4|8812.2|8810.9|490
1612348200000|2021-02-03 10:30:00|8812.6|8811.1|8812.5|8811|8813.9|8812.4|8811.9|8810.7|351
1612348500000|2021-02-03 10:35:00|8812.6|8811.1|8812.5|8811|8814.4|8813|8811.3|8810|441
1612348800000|2021-02-03 10:40:00|8812.4|8810.9|8812.2|8811.3|8812.8|8811.9|8811.9|8810.4|328
1612349100000|2021-02-03 10:45:00|8812.3|8811.4|8812.4|8811.5|8813.2|8812.2|8811.8|8810.9|301
1612349400000|2021-02-03 10:50:00|8812.3|8811.4|8812.6|8811.7|8813.5|8812.5|8811.6|8810.5|328
1612349700000|2021-02-03 10:55:00|8812.7|8811.8|8812.7|8811.2|8813.7|8812.3|8811.9|8810.8|406
1612350000000|2021-02-03 11:00:00|8812.8|8811.3|8817.2|8815.7|8818.1|8816.6|8811.9|8810.7|523
1612350300000|2021-02-03 11:05:00|8817.3|8815.8|8817.4|8815.9|8818.9|8817.6|8816.8|8815.3|440
1612350600000|2021-02-03 11:10:00|8817.3|8815.8|8817|8816.1|8819|8817.5|8816.9|8815.7|359
1612350900000|2021-02-03 11:15:00|8816.9|8816|8814.6|8813.1|8817.1|8816.1|8814.1|8812.8|366
1612351200000|2021-02-03 11:20:00|8814.7|8813.2|8812.7|8811.8|8815|8813.5|8812.5|8811.5|206
1612351500000|2021-02-03 11:25:00|8812.6|8811.7|8815.2|8813.7|8815.5|8814.4|8812.3|8811.2|371
1612351800000|2021-02-03 11:30:00|8815.4|8813.9|8812.1|8811.2|8815.6|8814.4|8811.5|8810.4|344
1612352100000|2021-02-03 11:35:00|8812|8811.1|8810.4|8809.5|8812.4|8811.2|8810|8809|437
1612352400000|2021-02-03 11:40:00|8810.6|8809.1|8811.1|8809.6|8811.2|8810|8810|8808.7|206
1612352700000|2021-02-03 11:45:00|8810.8|8809.3|8813.2|8811.7|8814.4|8812.9|8810.3|8809|472
1612353000000|2021-02-03 11:50:00|8813.1|8811.6|8812.1|8810.6|8814.2|8812.8|8811.4|8810.3|343
1612353300000|2021-02-03 11:55:00|8812|8810.5|8816.4|8814.9|8816.7|8815.2|8811.9|8810.5|492
1612353600000|2021-02-03 12:00:00|8816.5|8815|8815.2|8814.3|8818.8|8817.6|8814.1|8813|647
1612353900000|2021-02-03 12:05:00|8815.1|8814.2|8814.2|8812.7|8816.8|8815.5|8813.8|8812.6|536
1612354200000|2021-02-03 12:10:00|8814.3|8812.8|8812.5|8811|8815.5|8814.3|8811.9|8810.5|609
1612354500000|2021-02-03 12:15:00|8812.6|8811.1|8814.4|8812.9|8815.1|8813.8|8812.3|8811|668
1612354800000|2021-02-03 12:20:00|8814.5|8813|8816.9|8816|8818.4|8817.4|8813.6|8812.4|696
1612355100000|2021-02-03 12:25:00|8817.2|8815.7|8818.1|8816.6|8819.1|8818.2|8816.2|8815|487
1612355400000|2021-02-03 12:30:00|8817.9|8816.4|8819|8818.1|8819.2|8818.3|8816.2|8815|489
1612355700000|2021-02-03 12:35:00|8819.6|8818.7|8817.9|8816.4|8819.9|8818.9|8816.8|8815.8|472
1612356000000|2021-02-03 12:40:00|8817.8|8816.3|8817.1|8816.2|8818.5|8817.3|8815.8|8814.4|511
1612356300000|2021-02-03 12:45:00|8817.4|8816.5|8818|8816.5|8818.8|8817.7|8816|8814.7|453
1612356600000|2021-02-03 12:50:00|8817.9|8816.4|8818.5|8817|8818.8|8817.5|8817|8816|428
1612356900000|2021-02-03 12:55:00|8818.4|8816.9|8814|8812.5|8818.6|8817.3|8813.6|8812.4|644
1612357200000|2021-02-03 13:00:00|8814.2|8812.7|8813.5|8812.6|8815.8|8814.6|8812.6|8811.4|644
1612357500000|2021-02-03 13:05:00|8813.4|8812.5|8816.3|8814.8|8816.4|8814.9|8813.3|8812.4|500
1612357800000|2021-02-03 13:10:00|8816.2|8814.7|8820.2|8813.4|8820.5|8817.3|8815.7|8811.5|415
1612358100000|2021-02-03 13:15:00|8818.7|8813.2|8816.6|8815.1|8819.8|8817|8813.5|8811.7|587
1612358400000|2021-02-03 13:20:00|8816.5|8815|8812|8810.5|8817.1|8815.6|8811.5|8810.5|517
1612358700000|2021-02-03 13:25:00|8811.9|8810.4|8810.6|8809.1|8812.9|8811.7|8810.1|8808.9|586
1612359000000|2021-02-03 13:30:00|8810.5|8809|8808.7|8807.2|8811.3|8809.9|8808.5|8807.2|572
1612359300000|2021-02-03 13:35:00|8808.6|8807.1|8808.3|8806.8|8809.8|8808.5|8806.8|8805.6|535
1612359600000|2021-02-03 13:40:00|8808.4|8806.9|8806.5|8805.6|8808.4|8807|8805.7|8804.5|457
1612359900000|2021-02-03 13:45:00|8806.8|8805.3|8805.9|8804.4|8808.8|8807.6|8805.6|8804.1|559
1612360200000|2021-02-03 13:50:00|8806|8804.5|8806|8804.5|8808.3|8807.1|8805|8804|646
1612360500000|2021-02-03 13:55:00|8805.9|8804.4|8805.9|8804.4|8810|8808.5|8805.6|8804.3|607
1612360800000|2021-02-03 14:00:00|8806.1|8804.6|8809.6|8808.1|8809.9|8808.4|8805.1|8804|603
1612361100000|2021-02-03 14:05:00|8809.7|8808.2|8812.9|8811.4|8813.7|8812.2|8809.2|8808|816
1612361400000|2021-02-03 14:10:00|8812.8|8811.3|8813.9|8813|8816.9|8815.4|8812.3|8810.8|756
1612361700000|2021-02-03 14:15:00|8814|8813.1|8812.8|8811.3|8814.5|8813.3|8810.6|8809.2|361
1612362000000|2021-02-03 14:20:00|8812.9|8811.4|8811.9|8811|8813.7|8812.4|8810.5|8809.3|404
1612362300000|2021-02-03 14:25:00|8811.8|8810.9|8811.4|8809.9|8814.3|8813.2|8811.4|8809.9|338
1612362600000|2021-02-03 14:30:00|8811.5|8810|8805.8|8804.3|8811.6|8810.1|8805.3|8803.8|622
1612362900000|2021-02-03 14:35:00|8805.9|8804.4|8805.2|8803.7|8807.2|8806|8804|8802.7|597
1612363200000|2021-02-03 14:40:00|8805|8803.5|8806.4|8805.5|8807.1|8805.8|8803.9|8802.6|447
1612363500000|2021-02-03 14:45:00|8806.7|8805.2|8804.8|8803.3|8807.2|8806|8804.3|8803|646
1612363800000|2021-02-03 14:50:00|8804.6|8803.1|8808.2|8806.7|8808.7|8807.5|8803.8|8802.6|659
1612364100000|2021-02-03 14:55:00|8808.1|8806.6|8803|8799|8808.1|8806.6|8799.5|8798.2|885
1612364400000|2021-02-03 15:00:00|8802.1|8799.6|8801.3|8800.4|8803.5|8802|8799.8|8798.4|883
1612364700000|2021-02-03 15:05:00|8801.4|8800.5|8802.3|8800.8|8803.5|8802.3|8800.6|8799.4|739
1612365000000|2021-02-03 15:10:00|8802.2|8800.7|8802.7|8801.2|8802.9|8801.7|8798.9|8797.8|719
1612365300000|2021-02-03 15:15:00|8802.8|8801.3|8805.7|8804.2|8806.4|8805.3|8801.3|8800.1|726
1612365600000|2021-02-03 15:20:00|8805.8|8804.3|8805.3|8803.8|8807.1|8805.9|8804.3|8803.3|770
1612365900000|2021-02-03 15:25:00|8805.4|8803.9|8803.8|8802.3|8805.5|8804.3|8801.9|8800.8|701
1612366200000|2021-02-03 15:30:00|8803.9|8802.4|8802.1|8800.6|8804.6|8803.2|8801.3|8800|728
1612366500000|2021-02-03 15:35:00|8802.2|8800.7|8802.7|8801.2|8803|8801.9|8800.6|8799.5|580
1612366800000|2021-02-03 15:40:00|8802.6|8801.1|8799.4|8798.5|8802.9|8801.8|8799.1|8797.9|544
1612367100000|2021-02-03 15:45:00|8799.6|8798.7|8799|8797.5|8800.7|8799.4|8797.8|8796.7|751
1612367400000|2021-02-03 15:50:00|8799.2|8797.7|8801.9|8800.4|8803.2|8801.7|8799.1|8797.7|848
1612367700000|2021-02-03 15:55:00|8801.8|8800.3|8803.2|8802.3|8804.2|8803|8801.2|8800|785
1612368000000|2021-02-03 16:00:00|8803.5|8802|8804.8|8803.3|8805.4|8804.3|8800.4|8799.1|682
1612368300000|2021-02-03 16:05:00|8804.7|8803.2|8806.9|8805.4|8807.5|8806.6|8804.4|8803.1|503
1612368600000|2021-02-03 16:10:00|8806.8|8805.3|8806.8|8805.9|8808.7|8807.4|8806.3|8805.1|508
1612368900000|2021-02-03 16:15:00|8806.7|8805.8|8807.4|8805.9|8808.1|8807|8805.6|8804.4|481
1612369200000|2021-02-03 16:20:00|8807.3|8805.8|8807.7|8806.2|8807.7|8806.5|8806.8|8805.6|350
1612369500000|2021-02-03 16:25:00|8807.6|8806.1|8807.7|8806.2|8808.9|8807.7|8807|8806.1|385
1612369800000|2021-02-03 16:30:00|8807.6|8806.1|8803.2|8802.3|8808|8806.7|8803.1|8802.1|545
1612370100000|2021-02-03 16:35:00|8803.1|8802.2|8804.3|8803.4|8805.7|8804.6|8803.1|8801.9|522
1612370400000|2021-02-03 16:40:00|8804.2|8803.3|8801.8|8800.9|8804.9|8803.7|8801.8|8800.9|409
1612370700000|2021-02-03 16:45:00|8801.9|8801|8806.4|8804.9|8806.4|8804.9|8801.4|8800.2|451
1612371000000|2021-02-03 16:50:00|8806.5|8805|8806.5|8805.6|8808.6|8807.6|8806.3|8805|464
1612371300000|2021-02-03 16:55:00|8806.4|8805.5|8809|8807.5|8809.6|8808.4|8806.1|8804.9|438
1612371600000|2021-02-03 17:00:00|8809.1|8807.6|8807.1|8805.6|8810|8808.5|8806.7|8805.5|505
1612371900000|2021-02-03 17:05:00|8807.6|8806.2|8809.4|8807.9|8809.7|8808.6|8806.1|8805|399
1612372200000|2021-02-03 17:10:00|8809.5|8808|8809.8|8808.3|8811.1|8809.9|8809.4|8808|443
1612372500000|2021-02-03 17:15:00|8809.9|8808.4|8811.1|8809.6|8811.4|8809.9|8809.2|8807.8|353
1612372800000|2021-02-03 17:20:00|8811.2|8809.7|8812.9|8812|8813.2|8812.3|8809.9|8808.7|369
1612373100000|2021-02-03 17:25:00|8813|8812.1|8814.8|8813.3|8815.3|8814.3|8812.4|8811.1|297
1612373400000|2021-02-03 17:30:00|8814.9|8813.4|8814.1|8813.2|8815.3|8814.3|8813.8|8812.7|334
1612373700000|2021-02-03 17:35:00|8814|8813.1|8810.6|8809.7|8814.4|8813.3|8810.3|8809.3|408
1612374000000|2021-02-03 17:40:00|8810.5|8809.6|8808.4|8807.5|8810.8|8809.6|8808.3|8807.1|456
1612374300000|2021-02-03 17:45:00|8808.3|8807.4|8807.4|8805.9|8809.1|8808.2|8807.3|8805.9|391
1612374600000|2021-02-03 17:50:00|8807.3|8805.8|8806.5|8805.6|8808.1|8807|8806.3|8805.2|462
1612374900000|2021-02-03 17:55:00|8806.6|8805.1|8806.5|8805|8807.5|8806.5|8805.2|8804.3|802
1612375200000|2021-02-03 18:00:00|8806.1|8805.2|8809.2|8807.7|8809.6|8808.3|8806.1|8805.2|437
1612375500000|2021-02-03 18:05:00|8809.3|8807.8|8812.2|8810.7|8812.7|8811.6|8808.6|8807.6|460
1612375800000|2021-02-03 18:10:00|8812.1|8810.6|8810.7|8809.8|8812.4|8810.9|8810.2|8809.2|323
1612376100000|2021-02-03 18:15:00|8810.8|8809.9|8812.7|8811.2|8812.7|8811.5|8810.4|8809.4|372
1612376400000|2021-02-03 18:20:00|8812.6|8811.1|8814|8813.1|8814.4|8813.3|8812.1|8810.9|408
1612376700000|2021-02-03 18:25:00|8813.9|8813|8813.8|8812.9|8814.9|8813.9|8813.7|8812.5|302
1612377000000|2021-02-03 18:30:00|8814.1|8813.2|8813.5|8812|8815|8814|8813.1|8811.9|314
1612377300000|2021-02-03 18:35:00|8813.3|8812.4|8811.8|8810.3|8813.6|8812.5|8811.4|8810.2|257
1612377600000|2021-02-03 18:40:00|8812|8810.5|8813|8812.1|8813.1|8812.2|8810.8|8809.6|264
1612377900000|2021-02-03 18:45:00|8813.1|8812.2|8815.8|8814.9|8816.5|8815.5|8812.9|8811.9|313
1612378200000|2021-02-03 18:50:00|8816|8815.1|8817.9|8816.4|8819|8817.7|8815.8|8814.9|302
1612378500000|2021-02-03 18:55:00|8817.5|8816|8818|8816.5|8818.8|8817.6|8816.5|8815.3|308
1612378800000|2021-02-03 19:00:00|8817.9|8816.4|8818.3|8816.8|8818.4|8817.5|8816.6|8815.1|357
1612379100000|2021-02-03 19:05:00|8818.2|8816.7|8816.5|8815|8818.3|8817.1|8816|8814.8|345
1612379400000|2021-02-03 19:10:00|8816.6|8815.1|8816.4|8815.5|8816.7|8815.7|8815.6|8814.4|244
1612379700000|2021-02-03 19:15:00|8816.5|8815.6|8816.6|8815.1|8816.6|8815.6|8815.7|8814.7|153
1612380000000|2021-02-03 19:20:00|8816.8|8815.3|8815.8|8814.9|8817|8815.9|8815.5|8814.4|268
1612380300000|2021-02-03 19:25:00|8815.9|8815|8816|8815.1|8816.6|8815.5|8815.5|8814.6|177
1612380600000|2021-02-03 19:30:00|8816.3|8814.8|8816.5|8815.6|8816.9|8816|8815.6|8814.5|203
1612380900000|2021-02-03 19:35:00|8816.6|8815.7|8816.8|8815.9|8817|8815.9|8815.8|8814.9|263
1612381200000|2021-02-03 19:40:00|8817.1|8815.6|8817|8816.1|8817.1|8816.2|8815.9|8815|205
1612381500000|2021-02-03 19:45:00|8816.9|8816|8815.9|8815|8816.9|8816|8815.8|8814.6|189
1612381800000|2021-02-03 19:50:00|8816.2|8814.7|8816.2|8815.3|8816.7|8815.7|8815.2|8813.8|300
1612382100000|2021-02-03 19:55:00|8816.1|8815.2|8815.5|8814.6|8816.7|8815.6|8814.9|8813.8|409
1612382400000|2021-02-03 20:00:00|8815.4|8814.5|8817.1|8816.2|8818.3|8817.3|8814.9|8813.8|376
1612382700000|2021-02-03 20:05:00|8817.2|8816.3|8818.9|8818|8819.8|8818.5|8817.2|8816|343
1612383000000|2021-02-03 20:10:00|8818.8|8817.9|8819.4|8818.5|8820|8819.1|8818.3|8817.1|239
1612383300000|2021-02-03 20:15:00|8819.5|8818.6|8819.9|8818.4|8820.9|8820|8819.2|8818.2|241
1612383600000|2021-02-03 20:20:00|8819.8|8818.3|8821.4|8820.5|8822.7|8821.8|8819.5|8818.2|302
1612383900000|2021-02-03 20:25:00|8821.8|8820.3|8822.2|8820.7|8823.4|8822.2|8820.9|8819.8|359
1612384200000|2021-02-03 20:30:00|8822.3|8820.8|8821.3|8820.4|8823|8821.9|8820.9|8819.9|361
1612384500000|2021-02-03 20:35:00|8821.2|8820.3|8823|8821.5|8823.3|8822.1|8820.9|8820|275
1612384800000|2021-02-03 20:40:00|8822.9|8821.4|8824.4|8823.5|8825.2|8823.9|8821.5|8820.4|480
1612385100000|2021-02-03 20:45:00|8824.5|8823.6|8825|8824.1|8825.8|8824.9|8823.4|8822.4|562
1612385400000|2021-02-03 20:50:00|8825.2|8823.7|8825.2|8823.7|8826.3|8825.3|8823.8|8822.7|598
1612385700000|2021-02-03 20:55:00|8824.7|8823.8|8824.3|8822.8|8826.1|8824.9|8823.3|8822.3|636
1612386000000|2021-02-03 21:00:00|8824.5|8823|8823.3|8821.8|8824.6|8823.1|8822.6|8821.3|380
1612386300000|2021-02-03 21:05:00|8823.4|8821.9|8826.1|8824.6|8827.1|8825.6|8823.1|8821.7|258
1612386600000|2021-02-03 21:10:00|8826.2|8824.7|8824|8822.5|8826.3|8824.8|8823.2|8822|333
1612386900000|2021-02-03 21:15:00|8823.7|8822.8|8824.4|8822.9|8824.6|8823.3|8823.4|8822|234
1612387200000|2021-02-03 21:20:00|8824.3|8822.8|8825.4|8823.9|8825.4|8824.2|8823.9|8822.7|106
1612387500000|2021-02-03 21:25:00|8825.3|8823.8|8824.2|8822.7|8825.7|8824.5|8823.8|8822.7|232
1612387800000|2021-02-03 21:30:00|8824.3|8822.8|8824.5|8823|8825.1|8824|8824|8822.7|181
1612388100000|2021-02-03 21:35:00|8824.4|8822.9|8823.9|8822.4|8824.6|8823.4|8823.2|8821.7|192
1612388400000|2021-02-03 21:40:00|8824|8822.5|8822.9|8821.4|8824.4|8823|8822.8|8821.3|278
1612388700000|2021-02-03 21:45:00|8822.8|8821.3|8822.3|8820.8|8823.4|8822|8821.8|8820.3|261
1612389000000|2021-02-03 21:50:00|8822.4|8820.9|8823.1|8821.6|8823.4|8821.9|8822|8820.5|257
1612389300000|2021-02-03 21:55:00|8823|8821.5|8822.2|8818.3|8826.1|8821.5|8819.2|8813.2|523
1612389600000|2021-02-03 22:00:00|8825.6|8813.6|8825.8|8815|8827.1|8817.5|8824.2|8812.2|77
1612389900000|2021-02-03 22:05:00|8826|8814|8827.9|8815.9|8828.6|8819.4|8822.7|8813.1|183
1612390200000|2021-02-03 22:10:00|8828|8816|8828.5|8817.7|8828.8|8817.9|8826.2|8815|174
1612390500000|2021-02-03 22:15:00|8828.4|8815.7|8827.7|8816.1|8828.9|8819.2|8823.4|8814.3|246
1612390800000|2021-02-03 22:20:00|8827.5|8816.3|8824.9|8813.7|8828.2|8816.3|8824.7|8812.8|157
1612391100000|2021-02-03 22:25:00|8824.8|8813.8|8826.9|8814.9|8826.9|8817.7|8822.4|8813.5|220
1612391400000|2021-02-03 22:30:00|8826.7|8814.5|8824.5|8817.4|8826.9|8817.8|8823.7|8814|395
1612391700000|2021-02-03 22:35:00|8824.4|8817.3|8824.6|8815|8827.2|8819|8822.2|8814|363
1612392000000|2021-02-03 22:40:00|8825|8814.9|8823|8817.5|8826.3|8819.1|8822.1|8813.3|436
1612392300000|2021-02-03 22:45:00|8824|8817.2|8822.7|8817.5|8825|8819.6|8822|8816.3|441
1612392600000|2021-02-03 22:50:00|8822.6|8817.8|8821.3|8818.1|8823.3|8819.1|8820.6|8817.1|326
1612392900000|2021-02-03 22:55:00|8821.4|8818.3|8823.7|8814.6|8824.6|8818.4|8820.7|8813.4|349
1612393200000|2021-02-03 23:00:00|8823.4|8814.7|8819.8|8816.9|8826.3|8819.4|8819.4|8813.7|774
1612393500000|2021-02-03 23:05:00|8819.7|8816.5|8820.4|8818.9|8822.1|8820.6|8817.9|8815.9|459
1612393800000|2021-02-03 23:10:00|8820.2|8818.7|8821.6|8819.3|8821.8|8820.3|8819.6|8816.9|459
1612394100000|2021-02-03 23:15:00|8821.2|8819.7|8821.9|8820.4|8822.6|8821.1|8821.1|8819.6|324
1612394400000|2021-02-03 23:20:00|8821.8|8820.3|8821|8819.5|8822.5|8821|8820.8|8819|300
1612394700000|2021-02-03 23:25:00|8821.1|8819.6|8821.6|8820.1|8821.7|8820.2|8820.6|8819.1|364
1612395000000|2021-02-03 23:30:00|8821.7|8820.2|8822.1|8820.6|8822.4|8820.9|8821.5|8820|338
1612395300000|2021-02-03 23:35:00|8822|8820.5|8821.5|8820|8822.7|8821.2|8821.2|8819.7|242
1612395600000|2021-02-03 23:40:00|8821.4|8819.9|8821.9|8820.4|8822.2|8820.7|8821.1|8819.6|216
1612395900000|2021-02-03 23:45:00|8822|8820.5|8822.3|8820.8|8822.8|8821.3|8821.6|8820.1|321
1612396200000|2021-02-03 23:50:00|8822.4|8820.9|8823.1|8821.6|8823.2|8821.7|8821.1|8819.6|285
1612396500000|2021-02-03 23:55:00|8822.9|8821.4|8822.1|8820.6|8823.1|8821.6|8822.1|8820.6|223
1612396800000|2021-02-04 00:00:00|8822.2|8820.7|8821.4|8819.9|8823.1|8821.6|8821.1|8819.6|433
1612397100000|2021-02-04 00:05:00|8821.3|8819.8|8822.4|8820.9|8822.6|8821.1|8821.3|8819.8|322
1612397400000|2021-02-04 00:10:00|8822.1|8820.6|8823.2|8821.7|8823.3|8821.8|8821.4|8819.9|407
1612397700000|2021-02-04 00:15:00|8823.1|8821.6|8823.1|8821.6|8823.7|8822.2|8822.1|8820.6|304
1612398000000|2021-02-04 00:20:00|8823|8821.5|8823.2|8821.7|8823.4|8821.9|8821.8|8820.3|212
1612398300000|2021-02-04 00:25:00|8823.1|8821.6|8823.7|8822.2|8824.4|8822.9|8823|8821.5|224
1612398600000|2021-02-04 00:30:00|8823.8|8822.3|8823.1|8821.6|8824.1|8822.6|8822.9|8821.4|242
1612398900000|2021-02-04 00:35:00|8823|8821.5|8823.5|8822|8824.1|8822.6|8822.2|8820.7|309
1612399200000|2021-02-04 00:40:00|8823.4|8821.9|8824.2|8822.7|8824.8|8823.3|8823.3|8821.8|261
1612399500000|2021-02-04 00:45:00|8824.3|8822.8|8825|8823.5|8825.3|8823.8|8824|8822.5|240
1612399800000|2021-02-04 00:50:00|8825.1|8823.6|8824.8|8823.3|8826|8824.7|8824.2|8822.7|406
1612400100000|2021-02-04 00:55:00|8824.5|8823|8825.5|8824|8826|8824.5|8823.5|8822|396
1612400400000|2021-02-04 01:00:00|8825.7|8824.2|8825.1|8823.6|8826.6|8825.1|8825|8823.5|433
1612400700000|2021-02-04 01:05:00|8825|8823.5|8825.1|8823.6|8826|8824.5|8824.1|8822.6|353
1612401000000|2021-02-04 01:10:00|8825|8823.5|8824.4|8822.9|8825.1|8823.6|8823.9|8822.4|332
1612401300000|2021-02-04 01:15:00|8824.5|8823|8824.3|8822.8|8825.1|8823.6|8823.6|8822.1|480
1612401600000|2021-02-04 01:20:00|8824.2|8822.7|8824.2|8822.7|8824.6|8823.1|8823.6|8822.2|285
1612401900000|2021-02-04 01:25:00|8824.1|8822.6|8823.4|8821.9|8824.2|8822.7|8823.3|8821.8|211
1612402200000|2021-02-04 01:30:00|8823.6|8822.1|8824.3|8822.8|8824.8|8823.3|8823|8821.5|376
1612402500000|2021-02-04 01:35:00|8824.4|8822.9|8824.8|8823.3|8825.6|8824.1|8823.9|8822.7|325
1612402800000|2021-02-04 01:40:00|8824.9|8823.4|8823.4|8821.9|8825.3|8823.8|8823|8821.9|357
1612403100000|2021-02-04 01:45:00|8823.3|8821.8|8823.5|8822|8824.2|8822.9|8822.9|8821.7|422
1612403400000|2021-02-04 01:50:00|8823.6|8822.1|8823.6|8822.1|8824.5|8823.2|8823|8821.5|358
1612403700000|2021-02-04 01:55:00|8823.5|8822|8825.8|8824.3|8826|8824.5|8823.5|8822|360
1612404000000|2021-02-04 02:00:00|8825.9|8824.4|8822.5|8821.6|8826|8824.5|8822.5|8821.2|380
1612404300000|2021-02-04 02:05:00|8822.6|8821.7|8822.9|8821.4|8823.2|8822|8822.2|8820.8|298
1612404600000|2021-02-04 02:10:00|8823|8821.5|8821.8|8820.3|8823.1|8821.6|8821.2|8820|286
1612404900000|2021-02-04 02:15:00|8821.7|8820.2|8821.5|8820|8822.2|8820.9|8820.3|8819.1|281
1612405200000|2021-02-04 02:20:00|8821.4|8819.9|8821.6|8820.1|8822.2|8821|8821.2|8819.9|204
1612405500000|2021-02-04 02:25:00|8821.5|8820.6|8822.9|8821.4|8823|8821.5|8821.5|8820.2|276
1612405800000|2021-02-04 02:30:00|8822.7|8821.2|8823.1|8821.6|8823.2|8822|8822.2|8820.8|362
1612406100000|2021-02-04 02:35:00|8823|8821.5|8823.3|8821.8|8823.7|8822.4|8822.5|8821.2|236
1612406400000|2021-02-04 02:40:00|8823.2|8821.7|8823.2|8822.3|8823.7|8822.3|8822.8|8821.4|191
1612406700000|2021-02-04 02:45:00|8823.1|8822.2|8823.3|8821.8|8824|8822.5|8822.8|8821.7|166
1612407000000|2021-02-04 02:50:00|8823.2|8821.7|8823.4|8821.9|8824.1|8822.8|8823.1|8821.7|226
1612407300000|2021-02-04 02:55:00|8823.3|8821.8|8823.5|8822|8823.6|8822.1|8822.8|8821.3|220
1612407600000|2021-02-04 03:00:00|8823.4|8821.9|8822.5|8821|8823.5|8822.3|8821.9|8820.4|274
1612407900000|2021-02-04 03:05:00|8822.6|8821.1|8823.1|8821.6|8823.7|8822.3|8822.3|8820.9|331
1612408200000|2021-02-04 03:10:00|8823.2|8821.7|8823.9|8822.4|8824|8822.6|8821.6|8820.2|370
1612408500000|2021-02-04 03:15:00|8824|8822.5|8825.1|8823.6|8825.6|8824.1|8823.3|8822.2|369
1612408800000|2021-02-04 03:20:00|8825.2|8823.7|8824.9|8823.4|8826.1|8824.7|8824.2|8823.1|357
1612409100000|2021-02-04 03:25:00|8825|8823.5|8824.9|8823.4|8826.8|8825.3|8823.8|8822.9|524
1612409400000|2021-02-04 03:30:00|8825.2|8823.7|8825.5|8824|8825.8|8824.3|8824.9|8823.4|339
1612409700000|2021-02-04 03:35:00|8825.4|8823.9|8825.9|8824.4|8826|8824.5|8824.8|8823.3|269
1612410000000|2021-02-04 03:40:00|8825.8|8824.3|8829.7|8828.2|8829.7|8828.2|8825.3|8823.8|456
1612410300000|2021-02-04 03:45:00|8829.4|8827.9|8827.2|8825.7|8830.4|8829.3|8826.3|8825|394
1612410600000|2021-02-04 03:50:00|8827.1|8825.6|8829|8828.1|8829.5|8828.2|8826.4|8825|473
1612410900000|2021-02-04 03:55:00|8828.9|8828|8829.9|8828.4|8832.3|8831.1|8828.8|8827.6|556
1612411200000|2021-02-04 04:00:00|8830|8828.5|8828|8826.5|8830.4|8828.9|8827.5|8826.3|600
1612411500000|2021-02-04 04:05:00|8828.1|8826.6|8828.8|8827.3|8829.3|8828.1|8827.7|8826.5|408
1612411800000|2021-02-04 04:10:00|8828.9|8827.4|8828.8|8827.3|8829.7|8828.4|8828.6|8827.1|298
1612412100000|2021-02-04 04:15:00|8828.9|8827.4|8829.8|8828.3|8830|8828.5|8828.6|8827.3|303
1612412400000|2021-02-04 04:20:00|8829.7|8828.2|8829.3|8827.8|8829.8|8828.4|8828.9|8827.4|323
1612412700000|2021-02-04 04:25:00|8829.2|8827.7|8829|8827.5|8829.9|8828.5|8828.6|8827.1|243
1612413000000|2021-02-04 04:30:00|8829.1|8827.6|8829|8827.5|8829.7|8828.2|8828.5|8827.3|304
1612413300000|2021-02-04 04:35:00|8829.1|8827.6|8829.2|8827.7|8829.8|8828.4|8828.2|8827|387
1612413600000|2021-02-04 04:40:00|8829.3|8827.8|8830.1|8828.6|8830.2|8828.7|8828.4|8826.9|326
1612413900000|2021-02-04 04:45:00|8830.2|8828.7|8831.5|8830|8832|8830.5|8829.9|8828.4|233
1612414200000|2021-02-04 04:50:00|8831.4|8829.9|8830.8|8829.3|8831.6|8830.1|8830.1|8828.6|282
1612414500000|2021-02-04 04:55:00|8830.9|8829.4|8831.8|8830.3|8832.3|8830.8|8830.5|8829|322
1612414800000|2021-02-04 05:00:00|8831.9|8830.4|8833|8831.5|8835.2|8833.7|8830.9|8829.7|552
1612415100000|2021-02-04 05:05:00|8833.1|8831.6|8832.9|8831.4|8834.9|8833.4|8832|8830.9|403
1612415400000|2021-02-04 05:10:00|8832.8|8831.3|8831.7|8830.2|8833|8831.5|8830|8828.8|359
1612415700000|2021-02-04 05:15:00|8831.8|8830.3|8832.2|8830.7|8835.2|8833.9|8831.6|8830.1|407
1612416000000|2021-02-04 05:20:00|8831.9|8830.4|8835.2|8833.7|8835.7|8834.5|8831.2|8829.7|292
1612416300000|2021-02-04 05:25:00|8835.1|8833.6|8835.4|8833.9|8836.6|8835.5|8834.4|8833.3|318
1612416600000|2021-02-04 05:30:00|8835.5|8834|8836.3|8834.8|8836.8|8835.3|8835|8833.5|501
1612416900000|2021-02-04 05:35:00|8836.2|8834.7|8836|8834.5|8837.4|8836|8835.8|8834.4|334
1612417200000|2021-02-04 05:40:00|8836.1|8834.6|8834|8832.5|8836.2|8834.7|8833.3|8832.1|426
1612417500000|2021-02-04 05:45:00|8833.8|8832.9|8834.1|8832.6|8835.2|8833.8|8833.5|8832.3|360
1612417800000|2021-02-04 05:50:00|8834.2|8832.7|8832.8|8831.3|8834.5|8833|8832.2|8831.1|339
1612418100000|2021-02-04 05:55:00|8832.4|8831.5|8833.2|8831.7|8833.6|8832.4|8832.2|8830.9|408
1612418400000|2021-02-04 06:00:00|8833.3|8831.8|8831.7|8830.2|8834.2|8832.7|8831.5|8830|403
1612418700000|2021-02-04 06:05:00|8831.8|8830.3|8832.8|8831.3|8833|8831.5|8830.9|8829.6|248
1612419000000|2021-02-04 06:10:00|8832.9|8831.4|8834.2|8832.7|8834.6|8833.5|8832.2|8830.7|331
1612419300000|2021-02-04 06:15:00|8834.1|8832.6|8833.8|8832.3|8834.5|8833.3|8831.9|8830.7|418
1612419600000|2021-02-04 06:20:00|8833.9|8832.4|8832.5|8831|8834.1|8832.6|8831.8|8830.9|285
1612419900000|2021-02-04 06:25:00|8832|8831.1|8832.2|8830.7|8832.9|8831.4|8830.5|8829.5|349
1612420200000|2021-02-04 06:30:00|8831.9|8830.4|8833.7|8832.2|8834.2|8832.7|8831.5|8830|378
1612420500000|2021-02-04 06:35:00|8833.6|8832.1|8830.7|8829.2|8834.2|8832.7|8830.6|8829.1|457
1612420800000|2021-02-04 06:40:00|8830.6|8829.1|8831.1|8829.6|8832.2|8830.7|8830.1|8828.8|352
1612421100000|2021-02-04 06:45:00|8831|8829.5|8828.4|8826.9|8831.3|8830.1|8828|8826.8|383
1612421400000|2021-02-04 06:50:00|8828.5|8827|8827.2|8825.7|8828.6|8827.3|8826.2|8825.1|367
1612421700000|2021-02-04 06:55:00|8827.3|8825.8|8831.9|8830.4|8832.5|8831.2|8826.9|8825.4|547
1612422000000|2021-02-04 07:00:00|8831.8|8830.3|8833.8|8832.3|8834.3|8833.2|8830.6|8829.1|815
1612422300000|2021-02-04 07:05:00|8833.9|8832.4|8832.6|8831.1|8834.9|8833.5|8832.6|8831.1|771
1612422600000|2021-02-04 07:10:00|8832.7|8831.2|8831.6|8830.1|8834|8832.5|8831|8829.5|593
1612422900000|2021-02-04 07:15:00|8831.9|8830.4|8831.8|8830.3|8832.9|8831.7|8830.9|8829.7|548
1612423200000|2021-02-04 07:20:00|8831.7|8830.2|8832.4|8830.9|8833.4|8832|8831.1|8829.6|485
1612423500000|2021-02-04 07:25:00|8832.5|8831|8835|8833.5|8835.1|8833.8|8832.4|8830.9|463
1612423800000|2021-02-04 07:30:00|8834.9|8833.4|8831.8|8830.9|8835.3|8833.8|8831.5|8830.1|702
1612424100000|2021-02-04 07:35:00|8831.9|8831|8832.4|8830.9|8833.1|8831.8|8831.1|8829.9|484
1612424400000|2021-02-04 07:40:00|8832.5|8831|8833.8|8832.9|8834.5|8833.3|8832.1|8830.8|418
1612424700000|2021-02-04 07:45:00|8833.6|8832.7|8837.5|8836|8838.5|8837.3|8833.5|8832.3|401
1612425000000|2021-02-04 07:50:00|8837.6|8836.1|8835.5|8834.6|8838.3|8837.2|8835.2|8834|480
1612425300000|2021-02-04 07:55:00|8835.7|8834.8|8836.2|8834.7|8837.4|8836.5|8834.6|8833.3|460
1612425600000|2021-02-04 08:00:00|8836|8834.5|8836.6|8835.7|8838.2|8837.1|8834.1|8833|757
1612425900000|2021-02-04 08:05:00|8836.7|8835.8|8833.9|8833|8837.1|8835.9|8829.9|8828.4|710
1612426200000|2021-02-04 08:10:00|8833.8|8832.9|8836.6|8835.7|8839|8837.8|8832.4|8831.2|758
1612426500000|2021-02-04 08:15:00|8836.7|8835.8|8839.4|8837.9|8840.4|8839.3|8835.3|8834|764
1612426800000|2021-02-04 08:20:00|8839.3|8837.8|8836.5|8835|8840.2|8839|8833|8832|776
1612427100000|2021-02-04 08:25:00|8835.8|8834.9|8831.1|8829.6|8838.1|8836.9|8829.1|8827.6|796
1612427400000|2021-02-04 08:30:00|8831|8829.5|8834.6|8833.1|8835|8833.7|8830.6|8829.1|631
1612427700000|2021-02-04 08:35:00|8834.5|8833|8833.5|8832|8835.2|8834.1|8833|8831.9|616
1612428000000|2021-02-04 08:40:00|8833|8832.1|8831.9|8830.4|8833.3|8832.1|8830.1|8828.9|528
1612428300000|2021-02-04 08:45:00|8831.8|8830.3|8832.7|8831.2|8834.9|8833.6|8831.4|8830.3|575
1612428600000|2021-02-04 08:50:00|8832.8|8831.3|8829.7|8828.8|8833.3|8831.8|8829.5|8828.4|502
1612428900000|2021-02-04 08:55:00|8829.8|8828.9|8831|8829.5|8831.7|8830.3|8828.8|8827.7|497
1612429200000|2021-02-04 09:00:00|8830.9|8829.4|8830|8829.1|8831.9|8830.6|8829.1|8827.7|835
1612429500000|2021-02-04 09:05:00|8830.1|8829.2|8828.3|8826.8|8830.8|8829.6|8828.2|8826.7|580
1612429800000|2021-02-04 09:10:00|8828.2|8826.7|8827.8|8826.9|8830.1|8828.8|8827.6|8826.4|697
1612430100000|2021-02-04 09:15:00|8828|8827.1|8828.7|8827.2|8829.4|8828.3|8826.9|8825.8|579
1612430400000|2021-02-04 09:20:00|8828.8|8827.3|8822.2|8820.7|8828.9|8827.6|8821.9|8820.6|556
1612430700000|2021-02-04 09:25:00|8822.3|8820.8|8821.8|8820.3|8822.9|8821.8|8820.5|8819.6|465
1612431000000|2021-02-04 09:30:00|8821.5|8820|8821.9|8820.4|8822.9|8821.7|8820.4|8819.4|554
1612431300000|2021-02-04 09:35:00|8821.8|8820.3|8820.5|8819|8825.3|8824.1|8820|8818.7|577
1612431600000|2021-02-04 09:40:00|8820.7|8819.2|8819.4|8818.5|8822.3|8820.8|8818.7|8817.8|598
1612431900000|2021-02-04 09:45:00|8819.5|8818.6|8822|8820.5|8823.5|8822.3|8819.5|8818.3|734
1612432200000|2021-02-04 09:50:00|8822.6|8821.1|8822.9|8822|8824|8822.8|8819.4|8818.3|579
1612432500000|2021-02-04 09:55:00|8822.8|8821.9|8823.9|8822.4|8824.9|8823.8|8822.5|8821.1|737
1612432800000|2021-02-04 10:00:00|8823.7|8822.2|8821.3|8820.4|8825.5|8824.4|8821.3|8820.4|631
1612433100000|2021-02-04 10:05:00|8821.4|8820.5|8820.5|8819.6|8823.3|8822.1|8820.1|8818.8|482
1612433400000|2021-02-04 10:10:00|8820.9|8819.4|8822.9|8822|8823.9|8822.7|8820.7|8819.4|456
1612433700000|2021-02-04 10:15:00|8823.1|8822.2|8826.6|8825.1|8827|8825.8|8823.1|8822.2|560
1612434000000|2021-02-04 10:20:00|8826.5|8825|8826.6|8825.7|8827|8825.9|8825.4|8824.3|455
1612434300000|2021-02-04 10:25:00|8826.5|8825|8824.8|8823.3|8827|8825.8|8823.5|8822.2|450
1612434600000|2021-02-04 10:30:00|8824.9|8823.4|8825.2|8823.7|8825.5|8824.5|8821.7|8820.7|457
1612434900000|2021-02-04 10:35:00|8825.1|8823.6|8826.6|8825.1|8828.4|8827.2|8824.3|8822.8|456
1612435200000|2021-02-04 10:40:00|8826.7|8825.2|8826.3|8825.4|8827.8|8826.8|8825.9|8824.7|485
1612435500000|2021-02-04 10:45:00|8826.2|8825.3|8832.6|8831.1|8832.7|8831.5|8826.1|8824.9|368
1612435800000|2021-02-04 10:50:00|8832.5|8831|8828.3|8827.4|8832.9|8831.5|8828.2|8826.7|362
1612436100000|2021-02-04 10:55:00|8828.4|8827.5|8830.8|8829.3|8832.5|8831.6|8827.7|8826.8|726
1612436400000|2021-02-04 11:00:00|8830.9|8829.4|8830.6|8829.1|8832.8|8831.7|8829.6|8828.2|586
1612436700000|2021-02-04 11:05:00|8830.7|8829.2|8829.3|8827.8|8831.6|8830.3|8828.5|8827.5|509
1612437000000|2021-02-04 11:10:00|8829.2|8827.7|8826.5|8825.6|8829.9|8828.4|8826.4|8825.3|374
1612437300000|2021-02-04 11:15:00|8826.8|8825.3|8825.8|8824.3|8827.7|8826.2|8824.2|8823|416
1612437600000|2021-02-04 11:20:00|8825.9|8824.4|8830.5|8829.6|8832|8830.6|8825.9|8824.4|466
1612437900000|2021-02-04 11:25:00|8830.6|8829.7|8833.6|8832.7|8833.8|8832.7|8830.6|8829.3|463
1612438200000|2021-02-04 11:30:00|8833.5|8832.6|8831.9|8831|8834.7|8833.2|8831.9|8830.8|341
1612438500000|2021-02-04 11:35:00|8832.2|8830.7|8830.1|8828.6|8833.1|8832|8829.7|8828.5|360
1612438800000|2021-02-04 11:40:00|8829.8|8828.9|8832.8|8831.3|8835.2|8834.1|8829.7|8828.5|604
1612439100000|2021-02-04 11:45:00|8832.9|8831.4|8833.1|8831.6|8834.7|8833.5|8832.2|8830.9|432
1612439400000|2021-02-04 11:50:00|8833|8831.5|8832.9|8831.4|8834.9|8833.4|8831.5|8830.3|488
1612439700000|2021-02-04 11:55:00|8832.8|8831.3|8840.9|8828.9|8842.3|8836.7|8831.5|8828.5|658
1612440000000|2021-02-04 12:00:00|8840.8|8828.8|8797.2|8795.7|8841|8829.8|8796.5|8795|1696
1612440300000|2021-02-04 12:05:00|8797|8795.5|8797.3|8795.8|8800.5|8799|8790.7|8789.2|1353
1612440600000|2021-02-04 12:10:00|8797.6|8796.1|8794.3|8792.8|8800.5|8799|8792.9|8791.4|839
1612440900000|2021-02-04 12:15:00|8794.2|8792.7|8785.6|8784.1|8794.2|8792.7|8785.5|8784|863
1612441200000|2021-02-04 12:20:00|8785.5|8784|8782.2|8780.7|8786.1|8784.6|8780.4|8779.2|941
1612441500000|2021-02-04 12:25:00|8782|8781.1|8787.5|8786|8787.8|8786.4|8782|8780.7|777
1612441800000|2021-02-04 12:30:00|8787.4|8785.9|8790.7|8789.8|8793.2|8791.7|8786.4|8784.9|677
1612442100000|2021-02-04 12:35:00|8790.8|8789.9|8786.6|8785.1|8791.3|8790.2|8784.1|8782.6|663
1612442400000|2021-02-04 12:40:00|8786.7|8785.2|8788.6|8787.1|8790.2|8788.7|8786|8784.5|671
1612442700000|2021-02-04 12:45:00|8788.5|8787|8789.7|8788.2|8790.4|8788.9|8787.5|8786|534
1612443000000|2021-02-04 12:50:00|8789.8|8788.3|8780.7|8779.8|8790.3|8788.8|8780.4|8779.4|639
1612443300000|2021-02-04 12:55:00|8780.6|8779.7|8777.2|8775.7|8781.3|8780|8775.6|8774.1|646
1612443600000|2021-02-04 13:00:00|8777.1|8775.6|8773|8771.5|8777.8|8776.3|8772.3|8771.1|868
1612443900000|2021-02-04 13:05:00|8772.9|8771.4|8772.6|8771.1|8776.3|8774.8|8772.3|8770.9|822
1612444200000|2021-02-04 13:10:00|8772.5|8771|8769.8|8768.9|8772.8|8771.5|8769.4|8768.1|656
1612444500000|2021-02-04 13:15:00|8769.6|8768.7|8771.2|8769.7|8772.1|8771.1|8769.4|8768.2|466
1612444800000|2021-02-04 13:20:00|8771.3|8769.8|8772.4|8771.5|8775.9|8774.4|8770.6|8769.5|824
1612445100000|2021-02-04 13:25:00|8772.1|8771.2|8771.1|8769.6|8773.2|8771.7|8769.7|8768.6|774
1612445400000|2021-02-04 13:30:00|8771.2|8769.7|8770.4|8768.9|8772.1|8770.1|8768.8|8767.3|1038
1612445700000|2021-02-04 13:35:00|8770.5|8769|8761.5|8760|8770.9|8769.4|8760.5|8759.1|1115
1612446000000|2021-02-04 13:40:00|8761.4|8759.9|8753.8|8752.9|8761.4|8759.9|8753.5|8752.1|890
1612446300000|2021-02-04 13:45:00|8753.9|8753|8754.5|8753|8759.1|8757.6|8752.1|8750.7|989
1612446600000|2021-02-04 13:50:00|8754.6|8753.1|8758.6|8757.1|8760.6|8759.1|8754.1|8752.6|912
1612446900000|2021-02-04 13:55:00|8758.9|8757.4|8760.3|8758.8|8761.5|8760|8757.2|8755.7|918
1612447200000|2021-02-04 14:00:00|8760.4|8758.9|8759.9|8758.4|8762.3|8760.9|8757.3|8755.8|982
1612447500000|2021-02-04 14:05:00|8759.8|8758.3|8763|8761.5|8764.1|8762.6|8759|8757.8|828
1612447800000|2021-02-04 14:10:00|8763.1|8761.6|8764.4|8762.9|8764.5|8763|8761.8|8760.3|722
1612448100000|2021-02-04 14:15:00|8764.5|8763|8763.6|8762.7|8764.9|8763.4|8761.7|8760.2|788
1612448400000|2021-02-04 14:20:00|8763.8|8762.3|8764.4|8762.9|8765.5|8763.8|8761.8|8760.3|576
1612448700000|2021-02-04 14:25:00|8764.5|8763|8768.3|8766.8|8769.5|8768|8764.3|8762.8|609
1612449000000|2021-02-04 14:30:00|8767.9|8766.4|8772|8770.5|8772.6|8771.1|8767.4|8765.9|749
1612449300000|2021-02-04 14:35:00|8772.1|8770.6|8770.7|8769.2|8772.8|8771.5|8770.6|8769|692
1612449600000|2021-02-04 14:40:00|8770.8|8769.3|8766.2|8764.7|8771.1|8769.7|8765.8|8764.3|852
1612449900000|2021-02-04 14:45:00|8765.9|8764.4|8762.6|8761.1|8767.3|8765.8|8761.1|8759.6|1035
1612450200000|2021-02-04 14:50:00|8762.5|8761|8761.9|8760.4|8763.8|8762.3|8759.7|8758.3|995
1612450500000|2021-02-04 14:55:00|8761.8|8760.3|8763.2|8761.7|8765.7|8764.2|8761.3|8759.8|992
1612450800000|2021-02-04 15:00:00|8763.3|8761.8|8760.5|8759|8763.9|8762.4|8760.4|8758.9|962
1612451100000|2021-02-04 15:05:00|8760.7|8759.2|8760.5|8759|8762.3|8760.8|8759.1|8757.6|932
1612451400000|2021-02-04 15:10:00|8760.2|8758.7|8760.9|8759.4|8761.5|8760|8759.2|8757.7|812
1612451700000|2021-02-04 15:15:00|8761|8759.5|8762.9|8761.4|8763.3|8761.8|8758.1|8756.6|1153
1612452000000|2021-02-04 15:20:00|8763.2|8761.7|8763.8|8762.3|8766.1|8764.6|8760.9|8759.4|1068
1612452300000|2021-02-04 15:25:00|8763.7|8762.2|8762.5|8761|8764|8762.8|8759.7|8758.4|1073
1612452600000|2021-02-04 15:30:00|8762.6|8761.1|8763.3|8761.8|8766.2|8764.7|8761.8|8760.3|1070
1612452900000|2021-02-04 15:35:00|8763.2|8761.7|8763.3|8761.8|8765.4|8763.9|8760.6|8759.2|963
1612453200000|2021-02-04 15:40:00|8763.5|8762|8762.2|8760.7|8764.3|8762.8|8760.5|8759|940
1612453500000|2021-02-04 15:45:00|8762|8760.5|8762.1|8760.6|8764.8|8763.3|8760.8|8759.3|951
1612453800000|2021-02-04 15:50:00|8762|8760.5|8766.8|8765.3|8768.5|8767|8761.7|8760.2|1056
1612454100000|2021-02-04 15:55:00|8766.7|8765.2|8771.6|8770.1|8771.7|8770.2|8766.6|8765.1|1065
1612454400000|2021-02-04 16:00:00|8771.5|8770|8767.9|8766.4|8772.6|8771.3|8767.2|8765.9|1091
1612454700000|2021-02-04 16:05:00|8767.6|8766.1|8766.4|8764.9|8768.5|8767|8765.5|8764|771
1612455000000|2021-02-04 16:10:00|8766.3|8764.8|8767|8765.5|8767.4|8765.9|8765.5|8764.1|647
1612455300000|2021-02-04 16:15:00|8767.2|8765.7|8767.8|8766.3|8768.2|8767|8766.4|8765.2|508
1612455600000|2021-02-04 16:20:00|8767.6|8766.7|8766|8764.5|8768.8|8767.3|8765.2|8763.8|483
1612455900000|2021-02-04 16:25:00|8766.1|8764.6|8767.3|8765.8|8768.8|8767.5|8765.9|8764.4|649
1612456200000|2021-02-04 16:30:00|8766.8|8765.3|8767.3|8765.8|8769.6|8768.3|8766.4|8765|742
1612456500000|2021-02-04 16:35:00|8767.4|8765.9|8767.1|8765.6|8768|8766.5|8765.4|8764.1|632
1612456800000|2021-02-04 16:40:00|8767.2|8765.7|8765.1|8763.6|8768.1|8766.6|8764.9|8763.4|488
1612457100000|2021-02-04 16:45:00|8765|8763.5|8764.2|8762.7|8765.5|8764|8763.7|8762.2|543
1612457400000|2021-02-04 16:50:00|8764.1|8762.6|8764|8763.1|8764.8|8763.4|8763.8|8762.3|510
1612457700000|2021-02-04 16:55:00|8764.1|8763.2|8764.3|8762.8|8764.8|8763.6|8762.9|8761.5|629
1612458000000|2021-02-04 17:00:00|8764.2|8762.7|8764.6|8763.7|8765.4|8764|8763.4|8762.2|576
1612458300000|2021-02-04 17:05:00|8764.5|8763.6|8763|8761.5|8766.6|8765.1|8762.5|8761.2|724
1612458600000|2021-02-04 17:10:00|8763.1|8761.6|8761.4|8759.9|8763.2|8761.8|8760|8758.5|710
1612458900000|2021-02-04 17:15:00|8761.5|8760|8759.8|8758.3|8762.2|8760.7|8758.9|8757.7|711
1612459200000|2021-02-04 17:20:00|8759.7|8758.2|8759.1|8757.6|8760.2|8758.7|8758.5|8757|595
1612459500000|2021-02-04 17:25:00|8758.9|8757.4|8759.2|8757.7|8760.6|8759.1|8757.3|8756|673
1612459800000|2021-02-04 17:30:00|8759.6|8758.1|8758.6|8757.1|8760.3|8759.1|8756.7|8755.4|771
1612460100000|2021-02-04 17:35:00|8758.5|8757|8759|8757.5|8759.3|8757.9|8757.6|8756.3|558
1612460400000|2021-02-04 17:40:00|8758.8|8757.2|8759.2|8757.7|8760.3|8758.8|8758.6|8757.1|559
1612460700000|2021-02-04 17:45:00|8759.3|8757.8|8756.8|8755.3|8759.4|8758.1|8756.4|8755.1|466
1612461000000|2021-02-04 17:50:00|8757|8755.5|8756.8|8755.3|8757.7|8756.2|8756.2|8754.8|601
1612461300000|2021-02-04 17:55:00|8756.7|8755.2|8756.4|8754.9|8757.2|8755.8|8755.1|8753.6|660
1612461600000|2021-02-04 18:00:00|8756.3|8754.8|8761|8759.5|8761.5|8760|8756.2|8754.7|811
1612461900000|2021-02-04 18:05:00|8760.9|8759.4|8759.5|8758|8761.3|8759.8|8758|8756.5|557
1612462200000|2021-02-04 18:10:00|8759.4|8757.9|8759.8|8758.3|8760.4|8759|8759|8757.5|443
1612462500000|2021-02-04 18:15:00|8759.7|8758.2|8760.5|8759|8760.9|8759.4|8758.9|8757.4|475
1612462800000|2021-02-04 18:20:00|8760.2|8758.7|8760.4|8758.9|8761.4|8759.9|8759.5|8758.3|485
1612463100000|2021-02-04 18:25:00|8760.3|8758.8|8759|8757.5|8760.6|8759.1|8758.6|8757.2|446
1612463400000|2021-02-04 18:30:00|8759.1|8757.6|8757.7|8756.2|8759.3|8757.8|8757.6|8756.1|323
1612463700000|2021-02-04 18:35:00|8757.8|8756.3|8757.2|8755.7|8758.1|8756.8|8757|8755.5|439
1612464000000|2021-02-04 18:40:00|8757.3|8755.8|8756.5|8755.6|8757.6|8756.2|8756|8754.7|381
1612464300000|2021-02-04 18:45:00|8756.6|8755.7|8756.4|8754.9|8757.3|8755.9|8755.5|8754.2|550
1612464600000|2021-02-04 18:50:00|8756.3|8754.8|8757.6|8756.1|8757.9|8756.5|8755.7|8754.4|390
1612464900000|2021-02-04 18:55:00|8757.2|8755.7|8756.9|8755.4|8757.6|8756.2|8755.6|8754.1|455
1612465200000|2021-02-04 19:00:00|8757|8755.5|8756.3|8754.8|8758|8756.6|8756|8754.5|447
1612465500000|2021-02-04 19:05:00|8756.4|8754.9|8755.5|8754|8756.8|8755.4|8755.3|8753.8|513
1612465800000|2021-02-04 19:10:00|8755.6|8754.1|8755.1|8753.6|8755.8|8754.3|8754.2|8753|395
1612466100000|2021-02-04 19:15:00|8755.2|8753.7|8755.1|8753.6|8755.3|8754|8754.4|8752.9|291
1612466400000|2021-02-04 19:20:00|8755|8753.5|8755.8|8754.9|8756.2|8754.9|8754.1|8752.7|383
1612466700000|2021-02-04 19:25:00|8756.2|8754.7|8754.5|8753.6|8756.2|8754.7|8753.2|8751.7|449
1612467000000|2021-02-04 19:30:00|8754.7|8753.2|8752.8|8751.9|8755.2|8753.9|8752.7|8751.3|460
1612467300000|2021-02-04 19:35:00|8752.9|8752|8753.7|8752.2|8754|8752.7|8752.1|8750.8|443
1612467600000|2021-02-04 19:40:00|8753.8|8752.3|8754.5|8753|8754.5|8753|8753.1|8751.6|442
1612467900000|2021-02-04 19:45:00|8754|8753.1|8752.5|8751|8754.8|8753.3|8752.2|8750.7|550
1612468200000|2021-02-04 19:50:00|8752.4|8750.9|8751.4|8749.9|8752.8|8751.3|8750.8|8749.5|514
1612468500000|2021-02-04 19:55:00|8751.5|8750|8751.3|8749.8|8752.1|8750.8|8750.5|8749.3|504
1612468800000|2021-02-04 20:00:00|8751.4|8749.9|8751.2|8749.7|8751.6|8750.2|8750.6|8749.2|473
1612469100000|2021-02-04 20:05:00|8751.1|8749.6|8751.1|8749.6|8751.7|8750.5|8750.5|8749.1|414
1612469400000|2021-02-04 20:10:00|8751|8749.5|8750.7|8749.8|8751.4|8749.9|8750.4|8749.1|351
1612469700000|2021-02-04 20:15:00|8750.9|8749.4|8750.8|8749.3|8751.1|8749.9|8749.5|8748.2|333
1612470000000|2021-02-04 20:20:00|8751.1|8749.6|8750.1|8748.6|8751.4|8749.9|8749.7|8748.3|446
1612470300000|2021-02-04 20:25:00|8750.2|8748.7|8750.9|8749.4|8751.4|8749.9|8750|8748.5|365
1612470600000|2021-02-04 20:30:00|8750.8|8749.3|8750.5|8749|8751.4|8749.9|8749.8|8748.4|801
1612470900000|2021-02-04 20:35:00|8750.4|8748.9|8751.2|8749.7|8751.5|8750|8749.9|8748.4|739
1612471200000|2021-02-04 20:40:00|8751.3|8749.8|8751.1|8749.6|8751.8|8750.3|8750.6|8749.1|583
1612471500000|2021-02-04 20:45:00|8751|8749.5|8752|8750.5|8752.2|8750.8|8750.4|8749.2|404
1612471800000|2021-02-04 20:50:00|8752.2|8750.7|8751.6|8750.1|8752.9|8751.4|8751|8749.8|435
1612472100000|2021-02-04 20:55:00|8751.4|8749.9|8750.1|8748.6|8751.7|8750.2|8749.9|8748.4|610
1612472400000|2021-02-04 21:00:00|8750.2|8748.7|8750.9|8749.4|8751.4|8750|8750|8748.5|554
1612472700000|2021-02-04 21:05:00|8751|8749.5|8751.1|8749.6|8751.8|8750.3|8750.5|8749|381
1612473000000|2021-02-04 21:10:00|8750.8|8749.3|8752.6|8751.1|8753|8751.5|8750.6|8749.1|331
1612473300000|2021-02-04 21:15:00|8752.5|8751|8753.3|8751.8|8753.3|8751.8|8751.9|8750.6|221
1612473600000|2021-02-04 21:20:00|8753.2|8751.7|8752.6|8751.1|8754.3|8752.8|8752|8750.5|325
1612473900000|2021-02-04 21:25:00|8752.7|8751.2|8751|8749.5|8753|8751.5|8750.4|8748.9|363
1612474200000|2021-02-04 21:30:00|8750.9|8749.4|8752|8750.5|8752.8|8751.3|8750.4|8748.9|353
1612474500000|2021-02-04 21:35:00|8751.8|8750.3|8750.7|8749.2|8752.1|8750.6|8750.1|8748.7|414
1612474800000|2021-02-04 21:40:00|8750.8|8749.3|8750.6|8749.1|8750.9|8749.5|8749.9|8748.5|308
1612475100000|2021-02-04 21:45:00|8750.5|8749|8750.9|8749.4|8751.4|8749.9|8750.1|8748.6|333
1612475400000|2021-02-04 21:50:00|8750.8|8749.3|8750.8|8749.3|8751.5|8750|8750|8748.5|387
1612475700000|2021-02-04 21:55:00|8750.7|8749.2|8754.1|8747.6|8755.6|8749.4|8748.8|8737.6|538
1612476000000|2021-02-04 22:00:00|8757.2|8746.4|8762.8|8750.8|8764.3|8752.3|8752.4|8745.6|57
1612476300000|2021-02-04 22:05:00|8762.5|8750.5|8758.9|8747.5|8764.3|8752.5|8752.7|8743.4|272
1612476600000|2021-02-04 22:10:00|8758.2|8749.6|8759.2|8747.2|8763.3|8754|8755.4|8745.8|264
1612476900000|2021-02-04 22:15:00|8757.1|8748.6|8757|8746.4|8761.2|8752.3|8754.7|8745.4|165
1612477200000|2021-02-04 22:20:00|8756.9|8746.7|8758.4|8748.2|8760.6|8751.2|8756.6|8746.5|114
1612477500000|2021-02-04 22:25:00|8760.1|8748.1|8757.5|8751.2|8760.8|8751.2|8757.4|8745.8|109
1612477800000|2021-02-04 22:30:00|8757.3|8751.4|8753.7|8746.6|8760.5|8751.5|8753.1|8744.3|358
1612478100000|2021-02-04 22:35:00|8753.5|8747.3|8753.9|8748.6|8757.8|8749.4|8752.1|8744.4|279
1612478400000|2021-02-04 22:40:00|8755.3|8746.6|8755.5|8751.3|8759|8751.5|8753.4|8745.7|203
1612478700000|2021-02-04 22:45:00|8757.4|8750|8756.7|8750.8|8758.5|8752.3|8755.5|8748.9|486
1612479000000|2021-02-04 22:50:00|8757.3|8750.4|8755.7|8750.3|8758.2|8752.3|8754.6|8748.2|372
1612479300000|2021-02-04 22:55:00|8755.5|8750.1|8756.2|8751.5|8757.8|8752.3|8754.2|8748.3|528
1612479600000|2021-02-04 23:00:00|8757.1|8751.6|8754.1|8751.6|8757.1|8752.4|8750.3|8747.7|1000
1612479900000|2021-02-04 23:05:00|8754|8751.5|8754.1|8752.5|8757.8|8753.6|8752.9|8750|1217
1612480200000|2021-02-04 23:10:00|8754|8752.1|8752.3|8750.4|8758.5|8753.5|8750.9|8749.2|630
1612480500000|2021-02-04 23:15:00|8751.8|8750.3|8751.7|8750.2|8753|8751.1|8750.9|8747.9|450
1612480800000|2021-02-04 23:20:00|8751.8|8750.3|8751.8|8750.3|8752.5|8751|8751.1|8749.6|256
1612481100000|2021-02-04 23:25:00|8752|8750.5|8751.2|8749.7|8752.3|8750.8|8751|8749.5|162
1612481400000|2021-02-04 23:30:00|8751.7|8750.2|8751.6|8750.1|8752.3|8750.8|8750.6|8749.1|283
1612481700000|2021-02-04 23:35:00|8751.7|8750.2|8750.5|8749|8752|8750.5|8749.8|8748.3|533
1612482000000|2021-02-04 23:40:00|8750.6|8749.1|8750.5|8749|8751.3|8749.8|8749.6|8748.1|456
1612482300000|2021-02-04 23:45:00|8750.4|8748.9|8750.5|8749|8751.1|8749.6|8749.4|8747.9|263
1612482600000|2021-02-04 23:50:00|8750.8|8749.3|8750.4|8748.9|8751.4|8749.9|8750.2|8748.7|196
1612482900000|2021-02-04 23:55:00|8750.3|8748.8|8753|8751.5|8753.7|8752.2|8750.2|8748.7|261
1612483200000|2021-02-05 00:00:00|8752.8|8751.3|8749.7|8748.2|8753.1|8751.6|8748.9|8747.4|478
1612483500000|2021-02-05 00:05:00|8749.8|8748.3|8748.8|8747.3|8750|8748.5|8748.2|8746.7|430
1612483800000|2021-02-05 00:10:00|8748.6|8747.1|8747|8745.5|8749.7|8748.2|8746.7|8745.2|416
1612484100000|2021-02-05 00:15:00|8747.2|8745.7|8747.4|8745.9|8748.1|8746.6|8746.4|8744.9|368
1612484400000|2021-02-05 00:20:00|8747.6|8746.1|8747.2|8745.7|8747.9|8746.4|8746.7|8745.2|359
1612484700000|2021-02-05 00:25:00|8747.3|8745.8|8747.8|8746.3|8748.4|8746.9|8747.1|8745.6|471
1612485000000|2021-02-05 00:30:00|8747.5|8746|8746.6|8745.1|8748.2|8746.7|8745.1|8743.6|514
1612485300000|2021-02-05 00:35:00|8746.5|8745|8745.5|8744|8747.5|8746|8745.2|8743.7|379
1612485600000|2021-02-05 00:40:00|8745.4|8743.9|8745.1|8743.6|8746|8744.5|8745.1|8743.6|276
1612485900000|2021-02-05 00:45:00|8745.2|8743.7|8746.4|8744.9|8747.3|8745.8|8745.1|8743.6|305
1612486200000|2021-02-05 00:50:00|8746.5|8745|8746|8744.5|8748.4|8746.9|8745.6|8744.1|455
1612486500000|2021-02-05 00:55:00|8745.9|8744.4|8744.2|8742.7|8747|8745.5|8743.8|8742.3|400
1612486800000|2021-02-05 01:00:00|8744|8742.5|8745.2|8743.7|8746|8744.5|8743.8|8742.3|562
1612487100000|2021-02-05 01:05:00|8745|8743.5|8745|8743.5|8745.6|8744.1|8744|8742.5|495
1612487400000|2021-02-05 01:10:00|8745.1|8743.6|8745.9|8744.4|8746.4|8744.9|8744.5|8743|457
1612487700000|2021-02-05 01:15:00|8745.8|8744.3|8744.8|8743.3|8746.1|8744.6|8744.3|8742.8|491
1612488000000|2021-02-05 01:20:00|8744.9|8743.4|8745.3|8743.8|8746|8744.5|8744.6|8743.1|450
1612488300000|2021-02-05 01:25:00|8745.4|8743.9|8746.1|8744.6|8746.7|8745.2|8745.1|8743.6|441
1612488600000|2021-02-05 01:30:00|8746.6|8745.1|8746.5|8745|8747.1|8745.6|8744.6|8743.1|597
1612488900000|2021-02-05 01:35:00|8746.6|8745.1|8747.1|8745.6|8747.4|8745.9|8745.3|8743.8|510
1612489200000|2021-02-05 01:40:00|8746.8|8745.3|8746.2|8744.7|8747.3|8745.8|8745.8|8744.3|553
1612489500000|2021-02-05 01:45:00|8746.4|8744.9|8746.2|8744.7|8747.3|8745.8|8745.7|8744.2|419
1612489800000|2021-02-05 01:50:00|8746.1|8744.6|8746|8744.5|8746.6|8745.1|8745.3|8743.8|557
1612490100000|2021-02-05 01:55:00|8745.8|8744.3|8746|8744.5|8746.2|8744.7|8745|8743.5|411
1612490400000|2021-02-05 02:00:00|8746.1|8744.6|8746.2|8744.7|8746.9|8745.4|8745.3|8743.8|473
1612490700000|2021-02-05 02:05:00|8746.3|8744.8|8745.4|8743.9|8746.7|8745.2|8744.8|8743.3|446
1612491000000|2021-02-05 02:10:00|8745.3|8743.8|8746.1|8744.6|8746.4|8744.9|8744.9|8743.4|390
1612491300000|2021-02-05 02:15:00|8745.7|8744.2|8745|8743.5|8746.6|8745.1|8744.9|8743.4|502
1612491600000|2021-02-05 02:20:00|8745.2|8743.7|8746.2|8744.7|8747.1|8745.6|8745.1|8743.6|483
1612491900000|2021-02-05 02:25:00|8745.9|8744.4|8746.6|8745.1|8747.2|8745.7|8745.8|8744.3|395
1612492200000|2021-02-05 02:30:00|8746.5|8745|8747.1|8745.6|8747.7|8746.2|8746.4|8744.9|339
1612492500000|2021-02-05 02:35:00|8747|8745.5|8747.6|8746.1|8747.7|8746.2|8746.1|8744.6|457
1612492800000|2021-02-05 02:40:00|8747.5|8746|8746.8|8745.3|8748.4|8746.9|8746.2|8744.7|642
1612493100000|2021-02-05 02:45:00|8746.5|8745|8746.4|8744.9|8747.7|8746.2|8746|8744.5|658
1612493400000|2021-02-05 02:50:00|8746.5|8745|8746.4|8744.9|8746.7|8745.2|8745.9|8744.6|343
1612493700000|2021-02-05 02:55:00|8746.5|8745|8746.1|8744.6|8746.8|8745.3|8745.8|8744.3|482
1612494000000|2021-02-05 03:00:00|8746.3|8744.8|8746.4|8744.9|8747.1|8745.6|8745.9|8744.4|469
1612494300000|2021-02-05 03:05:00|8746.3|8745.4|8746.4|8744.9|8746.9|8745.4|8745.8|8744.3|374
1612494600000|2021-02-05 03:10:00|8746.5|8745|8746.1|8744.6|8747|8745.5|8745.9|8744.4|341
1612494900000|2021-02-05 03:15:00|8746|8744.5|8746.4|8744.9|8746.6|8745.1|8745.5|8744|464
1612495200000|2021-02-05 03:20:00|8745.9|8744.4|8746.4|8744.9|8746.5|8745|8745.2|8743.7|388
1612495500000|2021-02-05 03:25:00|8746|8744.5|8745.4|8743.9|8746.6|8745.1|8745.3|8743.8|335
1612495800000|2021-02-05 03:30:00|8745.8|8744.3|8745|8743.5|8746.3|8744.8|8743.9|8742.4|543
1612496100000|2021-02-05 03:35:00|8745.1|8743.6|8744.9|8743.4|8745.6|8744.1|8744.4|8742.9|396
1612496400000|2021-02-05 03:40:00|8745|8743.5|8745.6|8744.1|8745.9|8744.4|8744.8|8743.3|404
1612496700000|2021-02-05 03:45:00|8745.7|8744.2|8746.5|8745|8746.9|8745.4|8745.3|8743.9|287
1612497000000|2021-02-05 03:50:00|8746.4|8744.9|8745.3|8743.8|8746.5|8745|8745|8743.6|311
1612497300000|2021-02-05 03:55:00|8745.5|8744|8745.1|8743.6|8745.7|8744.2|8744.8|8743.3|225
1612497600000|2021-02-05 04:00:00|8745.2|8743.7|8745.5|8744|8746|8744.5|8745.1|8743.6|272
1612497900000|2021-02-05 04:05:00|8745.6|8744.1|8745.4|8743.9|8745.6|8744.1|8745.1|8743.6|217
1612498200000|2021-02-05 04:10:00|8745.5|8744|8745.5|8744|8745.7|8744.2|8745.2|8743.7|209
1612498500000|2021-02-05 04:15:00|8745.4|8743.9|8745.5|8744|8745.8|8744.5|8744.9|8743.4|222
1612498800000|2021-02-05 04:20:00|8745.4|8743.9|8743.8|8742.3|8745.6|8744.1|8743.3|8742|315
1612499100000|2021-02-05 04:25:00|8743.6|8742.7|8744.6|8743.1|8745.6|8744.1|8743.5|8742.2|314
1612499400000|2021-02-05 04:30:00|8744.7|8743.2|8743.1|8741.6|8745.2|8743.7|8743|8741.5|292
1612499700000|2021-02-05 04:35:00|8743.4|8741.9|8743.5|8742|8743.9|8742.4|8742.7|8741.2|309
1612500000000|2021-02-05 04:40:00|8743.3|8741.8|8743.3|8741.8|8743.8|8742.3|8742.8|8741.3|314
1612500300000|2021-02-05 04:45:00|8743.1|8741.6|8743.1|8741.6|8743.8|8742.3|8742.9|8741.4|279
1612500600000|2021-02-05 04:50:00|8743.2|8741.7|8743.6|8742.1|8743.8|8742.3|8742.7|8741.2|284
1612500900000|2021-02-05 04:55:00|8743.4|8741.9|8743.9|8742.4|8744.4|8742.9|8743.1|8741.6|305
1612501200000|2021-02-05 05:00:00|8744|8742.5|8744.4|8742.9|8744.7|8743.2|8743.2|8741.7|298
1612501500000|2021-02-05 05:05:00|8744.6|8743.1|8744.3|8742.8|8744.9|8743.4|8743.8|8742.3|264
1612501800000|2021-02-05 05:10:00|8744.2|8742.7|8744.4|8742.9|8744.8|8743.3|8744.2|8742.7|141
1612502100000|2021-02-05 05:15:00|8744.5|8743|8744.7|8743.2|8744.9|8743.4|8744|8742.5|185
1612502400000|2021-02-05 05:20:00|8744.4|8742.9|8744.6|8743.1|8745.1|8743.6|8744.2|8742.7|204
1612502700000|2021-02-05 05:25:00|8744.5|8743|8744.7|8743.2|8745|8743.6|8744.1|8742.7|191
1612503000000|2021-02-05 05:30:00|8744.6|8743.1|8743.7|8742.2|8744.7|8743.5|8742.9|8741.4|378
1612503300000|2021-02-05 05:35:00|8743.8|8742.3|8743.5|8742|8743.9|8742.4|8742.9|8741.4|454
1612503600000|2021-02-05 05:40:00|8743.6|8742.1|8743.3|8741.8|8744.4|8742.9|8743|8741.5|523
1612503900000|2021-02-05 05:45:00|8743.1|8741.6|8743.6|8742.1|8744.1|8742.6|8743|8741.5|347
1612504200000|2021-02-05 05:50:00|8743.5|8742|8743.6|8742.1|8744.9|8743.4|8743.1|8741.6|326
1612504500000|2021-02-05 05:55:00|8743.5|8742|8744.5|8743|8745.5|8744|8743.1|8741.6|454
1612504800000|2021-02-05 06:00:00|8744.6|8743.1|8744.7|8743.2|8745.8|8744.3|8744.3|8742.8|478
1612505100000|2021-02-05 06:05:00|8744.6|8743.1|8744.7|8743.2|8745.1|8743.6|8743.9|8742.4|495
1612505400000|2021-02-05 06:10:00|8744.5|8743|8744.1|8742.6|8745.2|8743.7|8743.2|8741.7|613
1612505700000|2021-02-05 06:15:00|8744.2|8742.7|8744.4|8742.9|8745|8743.5|8743.5|8742|451
1612506000000|2021-02-05 06:20:00|8744.5|8743|8744.4|8742.9|8745.6|8744.1|8743.8|8742.3|361
1612506300000|2021-02-05 06:25:00|8744.3|8742.8|8743.7|8742.2|8745|8743.5|8743.6|8742.1|373
1612506600000|2021-02-05 06:30:00|8743.8|8742.3|8743.9|8742.4|8744.6|8743.1|8743.4|8741.9|398
1612506900000|2021-02-05 06:35:00|8744.2|8742.7|8743|8741.5|8744.4|8743|8742.7|8741.2|366
1612507200000|2021-02-05 06:40:00|8743.1|8741.6|8743.3|8741.8|8743.9|8742.5|8742.4|8741|262
1612507500000|2021-02-05 06:45:00|8743.1|8742.2|8743.6|8742.1|8744.4|8742.9|8742.9|8741.4|255
1612507800000|2021-02-05 06:50:00|8743.8|8742.3|8743.5|8742.6|8744|8742.7|8742.9|8741.4|365
1612508100000|2021-02-05 06:55:00|8743.8|8742.3|8744.8|8743.3|8745.3|8743.8|8743.1|8741.6|459
1612508400000|2021-02-05 07:00:00|8744.6|8743.1|8746|8744.5|8746.9|8745.4|8744.1|8742.4|493
1612508700000|2021-02-05 07:05:00|8746.4|8744.9|8747.7|8746.2|8748|8746.5|8745.8|8744.3|517
1612509000000|2021-02-05 07:10:00|8747.8|8746.3|8749.1|8748.2|8750.1|8748.8|8747.5|8746|473
1612509300000|2021-02-05 07:15:00|8749.4|8747.9|8745|8744.1|8749.4|8748.3|8743.6|8742.2|614
1612509600000|2021-02-05 07:20:00|8745.1|8744.2|8744.1|8742.6|8746.3|8744.9|8743|8741.5|498
1612509900000|2021-02-05 07:25:00|8744.2|8742.7|8746.7|8745.2|8747|8745.5|8743.8|8742.5|375
1612510200000|2021-02-05 07:30:00|8745.9|8745|8746.2|8744.7|8746.5|8745.1|8745|8743.5|473
1612510500000|2021-02-05 07:35:00|8746.3|8744.8|8746.6|8745.1|8747.2|8745.7|8745.5|8744.2|519
1612510800000|2021-02-05 07:40:00|8746.4|8745.5|8747.2|8745.7|8748.6|8747.1|8746.2|8744.9|419
1612511100000|2021-02-05 07:45:00|8746.9|8745.4|8745.1|8743.6|8747.7|8746.2|8745.1|8743.6|435
1612511400000|2021-02-05 07:50:00|8745.2|8743.7|8745.9|8744.4|8746.3|8745|8744.9|8743.4|315
1612511700000|2021-02-05 07:55:00|8745.8|8744.3|8744.6|8743.1|8746.7|8745.4|8744.5|8743.1|396
1612512000000|2021-02-05 08:00:00|8744.5|8743|8748.5|8747|8748.7|8747.4|8743.9|8742.4|729
1612512300000|2021-02-05 08:05:00|8748.6|8747.1|8747.2|8745.7|8749.3|8748.4|8746.2|8745|781
1612512600000|2021-02-05 08:10:00|8746.8|8745.9|8748|8746.5|8749.1|8747.9|8745.3|8744.3|686
1612512900000|2021-02-05 08:15:00|8748.1|8746.6|8742.5|8741.6|8750.3|8749.2|8742.4|8741.2|780
1612513200000|2021-02-05 08:20:00|8742.6|8741.7|8744|8742.5|8745.2|8743.9|8742.4|8741.2|624
1612513500000|2021-02-05 08:25:00|8744.1|8742.6|8743.1|8741.6|8744.1|8742.8|8742.3|8741.2|504
1612513800000|2021-02-05 08:30:00|8743.2|8741.7|8739.9|8738.4|8743.8|8742.6|8739|8737.8|580
1612514100000|2021-02-05 08:35:00|8740|8738.5|8743.3|8742.4|8744.4|8742.9|8739.2|8737.8|752
1612514400000|2021-02-05 08:40:00|8743.4|8742.5|8745.5|8744|8745.5|8744.3|8741.6|8740.2|647
1612514700000|2021-02-05 08:45:00|8745.2|8744.3|8745.2|8743.7|8745.8|8744.5|8744.1|8742.6|500
1612515000000|2021-02-05 08:50:00|8745.1|8743.6|8746|8744.5|8746.7|8745.2|8744.7|8743.4|480
1612515300000|2021-02-05 08:55:00|8745.9|8744.4|8747.4|8745.9|8748.4|8747.2|8745.8|8744.4|750
1612515600000|2021-02-05 09:00:00|8747.5|8746|8747.8|8746.3|8747.9|8746.5|8742.4|8741.2|789
1612515900000|2021-02-05 09:05:00|8747.5|8746|8744.8|8743.3|8747.5|8746.3|8744.6|8743.3|537
1612516200000|2021-02-05 09:10:00|8744.9|8743.4|8742.3|8740.8|8745.5|8744.3|8741.6|8740.5|541
1612516500000|2021-02-05 09:15:00|8742.4|8740.9|8746.2|8744.7|8747.3|8746.1|8741.7|8740.4|496
1612516800000|2021-02-05 09:20:00|8746.3|8744.8|8743.9|8742.4|8748.3|8747.1|8743.4|8742.2|481
1612517100000|2021-02-05 09:25:00|8743.8|8742.3|8745.7|8744.2|8745.7|8744.5|8742.8|8741.6|350
1612517400000|2021-02-05 09:30:00|8745.9|8744.4|8744.8|8743.9|8746.2|8744.8|8743|8742|453
1612517700000|2021-02-05 09:35:00|8744.7|8743.8|8745.4|8744.5|8746.1|8745|8744.4|8743.2|303
1612518000000|2021-02-05 09:40:00|8745.6|8744.7|8745.1|8743.6|8747.3|8746.1|8744.5|8743.5|442
1612518300000|2021-02-05 09:45:00|8744.8|8743.9|8746.4|8745.5|8746.5|8745.5|8743.6|8742.5|465
1612518600000|2021-02-05 09:50:00|8746.6|8745.7|8748.1|8747.2|8749.8|8748.7|8746.6|8745.4|432
1612518900000|2021-02-05 09:55:00|8748.2|8747.3|8749|8747.5|8749.6|8748.5|8747.6|8746.4|374
1612519200000|2021-02-05 10:00:00|8748.9|8747.4|8750.7|8749.2|8751.2|8749.9|8747.5|8746.3|451
1612519500000|2021-02-05 10:05:00|8750.3|8749.4|8751.5|8750.6|8752.3|8751.2|8750|8748.7|454
1612519800000|2021-02-05 10:10:00|8751.4|8750.5|8750.7|8749.8|8751.9|8750.7|8750.2|8749.1|379
1612520100000|2021-02-05 10:15:00|8750.6|8749.7|8746.4|8744.9|8751.5|8750.4|8746.2|8744.8|420
1612520400000|2021-02-05 10:20:00|8746.5|8745|8745.9|8744.4|8746.6|8745.3|8743.1|8741.9|457
1612520700000|2021-02-05 10:25:00|8746|8744.5|8745.8|8744.3|8746.3|8745.4|8744.7|8743.8|344
1612521000000|2021-02-05 10:30:00|8745.4|8744.5|8747.5|8746|8748.7|8747.2|8745.4|8744.5|341
1612521300000|2021-02-05 10:35:00|8747.7|8746.2|8746|8745.1|8748.7|8747.4|8745.7|8744.4|487
1612521600000|2021-02-05 10:40:00|8746.3|8744.8|8747|8746.1|8748.1|8747|8744.6|8743.7|455
1612521900000|2021-02-05 10:45:00|8747.2|8746.3|8747.7|8746.8|8749.4|8748.2|8746.3|8745.1|474
1612522200000|2021-02-05 10:50:00|8747.8|8746.9|8748.3|8747.4|8749.1|8748.1|8747.4|8746.3|352
1612522500000|2021-02-05 10:55:00|8748.6|8747.1|8750.7|8749.8|8753.5|8752|8748.1|8747|494
1612522800000|2021-02-05 11:00:00|8750.8|8749.9|8754.2|8753.3|8755.4|8754.3|8750.6|8749.4|693
1612523100000|2021-02-05 11:05:00|8754.1|8753.2|8752.4|8750.9|8754.7|8753.4|8751.8|8750.3|451
1612523400000|2021-02-05 11:10:00|8752.2|8750.7|8755|8753.5|8755.1|8753.9|8751|8749.5|489
1612523700000|2021-02-05 11:15:00|8754.9|8753.4|8751.3|8749.8|8754.9|8753.7|8751.3|8749.8|577
1612524000000|2021-02-05 11:20:00|8751.2|8749.7|8752.4|8751.5|8755.6|8754.7|8750.3|8749|609
1612524300000|2021-02-05 11:25:00|8752.7|8751.2|8752.1|8750.6|8752.8|8751.3|8749|8748.1|388
1612524600000|2021-02-05 11:30:00|8752.2|8750.7|8752.9|8751.4|8753.7|8752.2|8751.1|8749.8|460
1612524900000|2021-02-05 11:35:00|8753|8751.5|8749.8|8748.3|8753|8751.5|8749|8747.5|441
1612525200000|2021-02-05 11:40:00|8749.7|8748.2|8750|8748.5|8750.4|8749|8749|8747.7|394
1612525500000|2021-02-05 11:45:00|8749.6|8748.7|8750.9|8749.4|8751.2|8750.1|8749.4|8748.1|265
1612525800000|2021-02-05 11:50:00|8751|8749.5|8753.1|8751.6|8754.7|8753.2|8750.3|8749|378
1612526100000|2021-02-05 11:55:00|8752.9|8751.4|8752.3|8750.8|8754.3|8752.8|8751.6|8750.3|468
1612526400000|2021-02-05 12:00:00|8752.4|8750.9|8752.6|8751.7|8754.8|8753.6|8752|8750.5|500
1612526700000|2021-02-05 12:05:00|8752.9|8751.4|8752.6|8751.1|8754|8752.8|8751.4|8749.9|469
1612527000000|2021-02-05 12:10:00|8752.5|8751|8753.5|8752|8755.7|8754.4|8752.1|8750.6|539
1612527300000|2021-02-05 12:15:00|8753.4|8751.9|8753.4|8751.9|8755.6|8754.4|8752.9|8751.7|426
1612527600000|2021-02-05 12:20:00|8753.5|8752|8755.4|8754.5|8755.7|8754.5|8753|8751.6|391
1612527900000|2021-02-05 12:25:00|8755.3|8754.4|8755|8754.1|8755.9|8754.5|8753.9|8752.7|523
1612528200000|2021-02-05 12:30:00|8755.1|8754.2|8755.4|8753.9|8755.7|8754.4|8753|8751.5|631
1612528500000|2021-02-05 12:35:00|8755.3|8753.8|8755.3|8754.4|8755.8|8754.6|8754.1|8753.1|348
1612528800000|2021-02-05 12:40:00|8755.2|8754.3|8757.4|8755.9|8757.7|8756.5|8754.9|8753.8|397
1612529100000|2021-02-05 12:45:00|8757.5|8756|8756.6|8755.1|8759.7|8758.2|8756.6|8755.1|513
1612529400000|2021-02-05 12:50:00|8756.7|8755.2|8755.8|8754.3|8757.2|8756|8754.7|8753.3|591
1612529700000|2021-02-05 12:55:00|8755.7|8754.2|8753.4|8751.9|8756.3|8755.1|8750.3|8748.9|550
1612530000000|2021-02-05 13:00:00|8753.3|8751.8|8752.4|8750.9|8754.3|8752.8|8751.4|8750|681
1612530300000|2021-02-05 13:05:00|8752.5|8751|8753.6|8752.7|8754|8752.7|8751.2|8749.9|549
1612530600000|2021-02-05 13:10:00|8753.5|8752.6|8754.1|8752.6|8755|8753.7|8753|8751.5|504
1612530900000|2021-02-05 13:15:00|8754.2|8752.7|8754.2|8752.7|8755.9|8754.4|8753.4|8752.3|468
1612531200000|2021-02-05 13:20:00|8754.3|8752.8|8753.6|8752.1|8755.6|8754.5|8753.1|8751.9|567
1612531500000|2021-02-05 13:25:00|8753.7|8752.2|8757.3|8751.1|8760.2|8755.8|8753.1|8748.2|587
1612531800000|2021-02-05 13:30:00|8756.7|8751.7|8756.3|8754.8|8760.2|8756.5|8753.5|8749.6|1167
1612532100000|2021-02-05 13:35:00|8756.2|8754.7|8753.6|8752.1|8757|8755.5|8751.8|8749.9|1281
1612532400000|2021-02-05 13:40:00|8753.5|8752|8755.5|8754|8756|8754.5|8752.7|8751.2|1232
1612532700000|2021-02-05 13:45:00|8755.7|8754.2|8760.5|8759|8765.4|8763.9|8754.8|8753.3|1522
1612533000000|2021-02-05 13:50:00|8760.3|8758.8|8760.4|8758.9|8763.9|8762.4|8757.6|8756.1|1352
1612533300000|2021-02-05 13:55:00|8760.5|8759|8759.5|8758|8764|8762.5|8759.2|8757.7|1593
1612533600000|2021-02-05 14:00:00|8759.8|8758.3|8760.2|8758.7|8761.8|8760.1|8757.7|8756.2|1091
1612533900000|2021-02-05 14:05:00|8760.3|8758.8|8759.6|8758.1|8761|8759.5|8758.6|8757.1|1085
1612534200000|2021-02-05 14:10:00|8759.5|8758|8759.1|8757.6|8762|8760.5|8757.5|8756|923
1612534500000|2021-02-05 14:15:00|8759|8757.5|8759.3|8757.8|8762.4|8761.1|8758.6|8757.1|828
1612534800000|2021-02-05 14:20:00|8759.2|8757.7|8761.9|8760.4|8765.4|8763.9|8758.9|8757.4|1047
1612535100000|2021-02-05 14:25:00|8761.8|8760.3|8762.5|8761|8764.4|8762.9|8761.2|8759.7|698
1612535400000|2021-02-05 14:30:00|8762.3|8760.8|8761.9|8760.4|8763.7|8762.2|8760.7|8759.2|569
1612535700000|2021-02-05 14:35:00|8761.8|8760.3|8760.6|8759.7|8763.3|8762|8760.4|8759.2|555
1612536000000|2021-02-05 14:40:00|8760.5|8759.6|8757.8|8756.3|8761.3|8760|8757.1|8755.6|561
1612536300000|2021-02-05 14:45:00|8757.9|8756.4|8757.1|8756.2|8758.8|8757.7|8756.4|8755.2|503
1612536600000|2021-02-05 14:50:00|8757.4|8755.9|8757.3|8755.8|8759.4|8758.2|8756.6|8755.5|507
1612536900000|2021-02-05 14:55:00|8757.4|8755.9|8762.6|8761.1|8762.8|8761.5|8757.4|8755.9|548
1612537200000|2021-02-05 15:00:00|8762.5|8761|8761.5|8760|8764.1|8762.6|8757.5|8756.1|730
1612537500000|2021-02-05 15:05:00|8761.4|8759.9|8760.3|8758.8|8763.7|8762.6|8759.4|8758.2|741
1612537800000|2021-02-05 15:10:00|8760.1|8758.6|8757.2|8755.7|8761.1|8759.9|8756.7|8755.2|812
1612538100000|2021-02-05 15:15:00|8757.1|8755.6|8756.7|8755.8|8758.5|8757.2|8755.3|8754.1|511
1612538400000|2021-02-05 15:20:00|8756.6|8755.7|8754.4|8752.9|8757.1|8755.8|8753.3|8752.2|535
1612538700000|2021-02-05 15:25:00|8754.5|8753|8752.8|8751.3|8754.6|8753.5|8751.7|8750.3|608
1612539000000|2021-02-05 15:30:00|8752.9|8751.4|8755.7|8754.8|8756.4|8755.3|8751.9|8750.7|732
1612539300000|2021-02-05 15:35:00|8755.6|8754.7|8756.8|8755.3|8757.6|8756.5|8755.5|8754.2|596
1612539600000|2021-02-05 15:40:00|8756.7|8755.2|8756.7|8755.2|8756.8|8755.3|8753.1|8751.8|689
1612539900000|2021-02-05 15:45:00|8756.8|8755.3|8759.6|8758.1|8760.7|8759.6|8756.4|8755.1|782
1612540200000|2021-02-05 15:50:00|8759.5|8758|8761.5|8760|8762.6|8761.3|8758.7|8757.4|750
1612540500000|2021-02-05 15:55:00|8761.6|8760.1|8762.1|8760.6|8763.5|8762.5|8757.2|8755.7|1031
1612540800000|2021-02-05 16:00:00|8762.2|8760.7|8764.3|8762.8|8764.7|8763.2|8759.6|8758.4|714
1612541100000|2021-02-05 16:05:00|8764.4|8762.9|8763.3|8761.8|8766.1|8765|8763.1|8761.8|518
1612541400000|2021-02-05 16:10:00|8763.4|8761.9|8764.3|8763.4|8765.1|8764|8760.9|8759.6|507
1612541700000|2021-02-05 16:15:00|8764.9|8763.3|8762.2|8761.3|8765.1|8763.8|8761.7|8760.4|416
1612542000000|2021-02-05 16:20:00|8762.5|8761|8762.4|8761.5|8764.2|8762.9|8761.1|8759.8|378
1612542300000|2021-02-05 16:25:00|8762.3|8761.4|8761.5|8760.6|8763.5|8762.6|8761.5|8760.1|399
1612542600000|2021-02-05 16:30:00|8761.6|8760.7|8761.9|8760.4|8763.5|8762.2|8760.4|8759.3|601
1612542900000|2021-02-05 16:35:00|8762.1|8760.6|8763.9|8762.4|8765.2|8763.9|8761.5|8760.2|529
1612543200000|2021-02-05 16:40:00|8763.7|8762.2|8768.8|8767.3|8769.4|8767.9|8763.3|8762.2|603
1612543500000|2021-02-05 16:45:00|8768.6|8767.7|8769.6|8768.7|8769.8|8768.7|8767.5|8766.1|386
1612543800000|2021-02-05 16:50:00|8769.5|8768.6|8770.1|8768.6|8771.4|8769.9|8767.5|8766.1|474
1612544100000|2021-02-05 16:55:00|8770.2|8768.7|8776.2|8774.7|8778.1|8776.6|8770.1|8768.6|870
1612544400000|2021-02-05 17:00:00|8776.1|8774.6|8773.1|8771.6|8778.1|8777|8772.8|8771.3|715
1612544700000|2021-02-05 17:05:00|8773|8771.5|8772.5|8771|8773.2|8772.1|8770.7|8769.8|486
1612545000000|2021-02-05 17:10:00|8772.4|8770.9|8772.5|8771|8773.5|8772.3|8771.8|8770.5|461
1612545300000|2021-02-05 17:15:00|8772.6|8771.1|8770.3|8768.8|8772.7|8771.7|8769.8|8768.6|398
1612545600000|2021-02-05 17:20:00|8770.4|8768.9|8770.3|8768.8|8771.1|8769.9|8768.7|8767.2|424
1612545900000|2021-02-05 17:25:00|8770.2|8768.7|8770.4|8768.9|8772|8770.8|8769.9|8768.6|496
1612546200000|2021-02-05 17:30:00|8770.5|8769|8770.7|8769.2|8771.7|8770.7|8770|8768.6|450
1612546500000|2021-02-05 17:35:00|8770.8|8769.3|8770.7|8769.8|8771.4|8770.1|8770.2|8768.9|387
1612546800000|2021-02-05 17:40:00|8771|8769.5|8770.7|8769.2|8772.9|8771.7|8770.4|8769|498
1612547100000|2021-02-05 17:45:00|8770.8|8769.3|8769.9|8769|8771.3|8770.1|8769.5|8768.3|422
1612547400000|2021-02-05 17:50:00|8769.8|8768.9|8767.9|8766.4|8770.5|8769.3|8767.2|8766|408
1612547700000|2021-02-05 17:55:00|8768|8766.5|8766|8764.5|8768|8766.5|8765.4|8764.1|627
1612548000000|2021-02-05 18:00:00|8765.9|8765|8770.2|8769.3|8771.4|8770.1|8765.8|8764.9|527
1612548300000|2021-02-05 18:05:00|8770|8769.1|8770.2|8769.3|8772.1|8771|8769.9|8768.7|399
1612548600000|2021-02-05 18:10:00|8770.1|8769.2|8771.9|8771|8772.1|8771.1|8770.1|8768.8|258
1612548900000|2021-02-05 18:15:00|8772.2|8770.7|8770.1|8769.2|8772.4|8771.2|8770|8768.7|353
1612549200000|2021-02-05 18:20:00|8770.3|8768.8|8772.8|8771.3|8772.9|8771.6|8769.9|8768.5|382
1612549500000|2021-02-05 18:25:00|8772.5|8771.6|8773.1|8771.6|8773.3|8772.2|8771.2|8769.9|404
1612549800000|2021-02-05 18:30:00|8772.8|8771.9|8773.8|8772.9|8776.1|8774.9|8772.6|8771.7|427
1612550100000|2021-02-05 18:35:00|8774|8772.5|8774|8772.5|8774.6|8773.6|8772.9|8771.7|334
1612550400000|2021-02-05 18:40:00|8774.1|8772.6|8775.8|8774.3|8776.1|8774.9|8773.7|8772.5|327
1612550700000|2021-02-05 18:45:00|8775.6|8774.7|8774.8|8773.9|8776|8775|8774.3|8772.9|324
1612551000000|2021-02-05 18:50:00|8774.7|8773.8|8774.8|8773.9|8775.8|8774.7|8773.7|8772.4|522
1612551300000|2021-02-05 18:55:00|8774.9|8774|8776.3|8774.8|8776.5|8775.1|8774.7|8773.5|306
1612551600000|2021-02-05 19:00:00|8776.2|8774.7|8775.8|8774.9|8777.4|8776.2|8774.8|8773.7|353
1612551900000|2021-02-05 19:05:00|8775.7|8774.8|8775.6|8774.7|8776.9|8775.5|8775.2|8774|195
1612552200000|2021-02-05 19:10:00|8775.7|8774.8|8774.2|8773.3|8776|8775.1|8774|8772.8|226
1612552500000|2021-02-05 19:15:00|8774.1|8773.2|8771.8|8770.9|8774.6|8773.6|8771.6|8770.5|377
1612552800000|2021-02-05 19:20:00|8771.9|8771|8770.9|8770|8772.3|8771.1|8770.8|8769.6|343
1612553100000|2021-02-05 19:25:00|8771|8769.5|8770.7|8769.2|8771.5|8770.3|8769.8|8768.6|250
1612553400000|2021-02-05 19:30:00|8770.8|8769.3|8771.8|8770.9|8772.4|8771.1|8770.3|8769.1|308
1612553700000|2021-02-05 19:35:00|8771.9|8771|8771.3|8769.8|8772.5|8771.4|8770.3|8769|297
1612554000000|2021-02-05 19:40:00|8771.2|8769.7|8770.2|8768.7|8771.4|8770.1|8769.6|8768.4|219
1612554300000|2021-02-05 19:45:00|8770.1|8768.6|8771.7|8770.2|8771.8|8770.6|8770|8768.5|252
1612554600000|2021-02-05 19:50:00|8771.6|8770.1|8772.4|8771.5|8772.7|8771.6|8771.3|8769.8|370
1612554900000|2021-02-05 19:55:00|8772.1|8771.2|8773.1|8771.6|8774.3|8773.4|8771.8|8770.6|371
1612555200000|2021-02-05 20:00:00|8773|8772.1|8771.9|8770.4|8773.2|8772.1|8770.9|8769.4|286
1612555500000|2021-02-05 20:05:00|8772|8770.5|8771.2|8769.7|8772.8|8771.5|8770.8|8769.5|306
1612555800000|2021-02-05 20:10:00|8771.1|8769.6|8771.5|8770|8771.7|8770.5|8770.5|8769|323
1612556100000|2021-02-05 20:15:00|8771.6|8770.1|8771.9|8770.4|8772.5|8771.6|8770.8|8769.6|337
1612556400000|2021-02-05 20:20:00|8772|8770.5|8770.3|8768.8|8772|8770.7|8769.8|8768.4|262
1612556700000|2021-02-05 20:25:00|8770.2|8768.7|8771|8770.1|8771.7|8770.4|8769.7|8768.3|285
1612557000000|2021-02-05 20:30:00|8771.3|8769.8|8770.4|8769.5|8771.5|8770.4|8770.4|8769.1|248
1612557300000|2021-02-05 20:35:00|8770.8|8769.3|8770.6|8769.1|8771.8|8770.5|8770.2|8768.8|270
1612557600000|2021-02-05 20:40:00|8770.7|8769.2|8770.5|8769|8771|8769.7|8770.1|8768.6|192
1612557900000|2021-02-05 20:45:00|8770.6|8769.1|8770.9|8769.4|8772.2|8770.8|8770.4|8768.9|336
1612558200000|2021-02-05 20:50:00|8770.8|8769.3|8771.1|8769.6|8771.7|8770.6|8769.8|8768.3|300
1612558500000|2021-02-05 20:55:00|8771.2|8769.7|8770.8|8769.3|8772|8770.8|8770.3|8768.8|436
1612558800000|2021-02-05 21:00:00|8770.6|8769.1|8771.1|8769.6|8771.4|8769.9|8770.3|8768.8|394
1612559100000|2021-02-05 21:05:00|8771.2|8769.7|8771.3|8769.8|8772|8770.8|8770.9|8769.4|200
1612559400000|2021-02-05 21:10:00|8771.4|8769.9|8771.4|8769.9|8772.2|8770.4|8770.3|8768.8|331
1612559700000|2021-02-05 21:15:00|8771.3|8769.8|8771.6|8770.1|8772|8770.8|8770.6|8769.1|195
1612560000000|2021-02-05 21:20:00|8771.4|8769.9|8771.7|8770.2|8771.8|8770.3|8770.6|8769.2|166
1612560300000|2021-02-05 21:25:00|8771.6|8770.1|8770.1|8768.6|8771.9|8770.5|8770.1|8768.6|216
1612560600000|2021-02-05 21:30:00|8770.2|8768.7|8769.2|8767.7|8771.1|8769.6|8769.2|8767.7|126
1612560900000|2021-02-05 21:35:00|8769.3|8767.8|8769.5|8768|8769.8|8768.3|8768.7|8767.2|217
1612561200000|2021-02-05 21:40:00|8769.6|8768.1|8770.9|8769.4|8771|8769.5|8769.3|8767.8|142
1612561500000|2021-02-05 21:45:00|8770.8|8769.3|8771.1|8769.6|8771.9|8770.3|8770.4|8768.2|391
1612561800000|2021-02-05 21:50:00|8771.2|8769.7|8772.3|8770.8|8772.8|8771.3|8770.7|8768.6|542
1612562100000|2021-02-05 21:55:00|8772.6|8771.1|8772.7|8771.2|8776.9|8772.5|8770|8768.5|618
1612731600000|2021-02-07 21:00:00|8782.4|8761.4|8783.3|8766.6|8787.4|8766.6|8779.7|8758.3|64
1612731900000|2021-02-07 21:05:00|8784.6|8766.7|8785.9|8765.2|8786.4|8766.9|8779.9|8759|63
1612732200000|2021-02-07 21:10:00|8785.2|8765.4|8782.3|8765.6|8786.9|8766.3|8778.2|8756.2|59
1612732500000|2021-02-07 21:15:00|8784.3|8766.3|8782.2|8766.6|8786.6|8767|8778.2|8756.2|47
1612732800000|2021-02-07 21:20:00|8783.7|8766.9|8782.4|8766.6|8784.6|8767|8779|8761.7|21
1612733100000|2021-02-07 21:25:00|8783.8|8766.9|8783|8768.1|8788.4|8770|8779.4|8762.2|43
1612733400000|2021-02-07 21:30:00|8780.5|8767.5|8782|8769.2|8783|8769.6|8780.5|8767.3|43
1612733700000|2021-02-07 21:35:00|8781.3|8768.7|8778.8|8772.3|8784.4|8772.3|8778.8|8767.5|34
1612734000000|2021-02-07 21:40:00|8780.5|8774|8781|8768|8786.6|8774.5|8778.9|8761.6|51
1612734300000|2021-02-07 21:45:00|8781.5|8767.4|8780.9|8767.1|8786.8|8768|8780.9|8764.8|47
1612734600000|2021-02-07 21:50:00|8781|8765.8|8781|8767.7|8786.4|8768|8780.9|8764.4|34
1612734900000|2021-02-07 21:55:00|8780.9|8767.1|8782.5|8768.1|8787.2|8770.3|8780.6|8763.9|62
1612735200000|2021-02-07 22:00:00|8784.2|8765.9|8780.2|8764.8|8789.3|8769.8|8778|8760.7|124
1612735500000|2021-02-07 22:05:00|8780|8765.5|8777.7|8755.7|8789|8767.6|8776.3|8754.5|138
1612735800000|2021-02-07 22:10:00|8777.5|8755.5|8779.2|8760.2|8780.9|8760.9|8775.3|8753.3|164
1612736100000|2021-02-07 22:15:00|8779.4|8759.7|8780|8759.3|8781.6|8763.3|8776.3|8755|720
1612736400000|2021-02-07 22:20:00|8780.4|8759.4|8777.4|8764.4|8782.2|8766.3|8772.8|8758.5|1278
1612736700000|2021-02-07 22:25:00|8777.2|8764.5|8777.4|8766.2|8782.1|8766.8|8774.9|8760|402
1612737000000|2021-02-07 22:30:00|8776.4|8766.1|8775.3|8766.7|8779.7|8767.7|8766.7|8761.6|528
1612737300000|2021-02-07 22:35:00|8776.5|8765.7|8775.9|8768.9|8780.4|8770.6|8771|8763.5|550
1612737600000|2021-02-07 22:40:00|8775.8|8769.1|8773.5|8764.6|8778.9|8773|8769.2|8762.7|1232
1612737900000|2021-02-07 22:45:00|8773.4|8764.5|8777.1|8768.7|8779.8|8770.3|8766.4|8759.9|378
1612738200000|2021-02-07 22:50:00|8776.7|8769.2|8775.5|8767|8778.4|8772.3|8773.8|8765.3|1119
1612738500000|2021-02-07 22:55:00|8775.9|8767.1|8776|8766.5|8778.5|8768.8|8774.1|8764.5|448
1612738800000|2021-02-07 23:00:00|8776.6|8766.3|8771.7|8770.2|8779.3|8776|8771.2|8765.1|1057
1612739100000|2021-02-07 23:05:00|8771.9|8770.4|8770.9|8769.4|8774.8|8771.7|8769.7|8768.1|691
1612739400000|2021-02-07 23:10:00|8771|8769.5|8769.6|8768.1|8773.8|8770.4|8769.5|8765.7|665
1612739700000|2021-02-07 23:15:00|8769.5|8768|8772.2|8770.7|8773.7|8772.2|8769.2|8766.2|867
1612740000000|2021-02-07 23:20:00|8772.4|8770.9|8772.6|8771.1|8772.9|8771.4|8770|8766.2|444
1612740300000|2021-02-07 23:25:00|8772.7|8771.2|8771.7|8770.2|8776|8771.5|8771.2|8766.9|357
1612740600000|2021-02-07 23:30:00|8772.1|8770.6|8772.6|8771.1|8775.1|8772.5|8771.7|8768.3|457
1612740900000|2021-02-07 23:35:00|8772.7|8771.2|8772.5|8771|8775.5|8771.8|8772.3|8768.9|229
1612741200000|2021-02-07 23:40:00|8772.7|8771.2|8772.5|8771|8774|8772.5|8772.3|8770.8|420
1612741500000|2021-02-07 23:45:00|8772.4|8770.9|8769.5|8768|8773|8771.2|8768.8|8765.1|524
1612741800000|2021-02-07 23:50:00|8769.7|8768.2|8772.3|8770.8|8775.8|8770.9|8769.2|8766.2|592
1612742100000|2021-02-07 23:55:00|8772.1|8770.6|8771.1|8769.6|8772.3|8770.8|8770.4|8768.9|365
1612742400000|2021-02-08 00:00:00|8770.9|8769.4|8772.5|8771|8773.6|8772.1|8770.5|8769|630
1612742700000|2021-02-08 00:05:00|8772.6|8771.1|8771.7|8770.2|8772.9|8771.4|8770.2|8768.7|626
1612743000000|2021-02-08 00:10:00|8771.6|8770.1|8770.8|8769.3|8772.2|8770.7|8770.2|8768.7|651
1612743300000|2021-02-08 00:15:00|8770.5|8769|8769.7|8768.2|8770.9|8769.4|8769|8767.5|635
1612743600000|2021-02-08 00:20:00|8769.6|8768.1|8768|8766.5|8770|8768.5|8767.7|8766.2|541
1612743900000|2021-02-08 00:25:00|8767.9|8766.4|8766.9|8765.4|8768|8766.5|8766.3|8764.8|389
1612744200000|2021-02-08 00:30:00|8767.2|8765.7|8766.1|8764.6|8767.7|8766.2|8765.8|8764.3|584
1612744500000|2021-02-08 00:35:00|8766|8764.5|8764|8762.5|8766.1|8764.6|8764|8762.5|577
1612744800000|2021-02-08 00:40:00|8764.4|8762.9|8765.2|8763.7|8766.2|8764.7|8764|8762.5|412
1612745100000|2021-02-08 00:45:00|8765.3|8763.8|8766.3|8764.8|8767|8765.5|8764.4|8762.9|430
1612745400000|2021-02-08 00:50:00|8766.4|8764.9|8765.8|8764.3|8767.6|8766.1|8765.1|8763.6|504
1612745700000|2021-02-08 00:55:00|8765.7|8764.2|8767|8765.5|8767.4|8765.9|8764.3|8762.8|900
1612746000000|2021-02-08 01:00:00|8767.3|8765.8|8766.9|8765.4|8767.8|8766.3|8766.5|8765|537
1612746300000|2021-02-08 01:05:00|8766.8|8765.3|8766.8|8765.3|8767.2|8765.7|8765.7|8764.2|294
1612746600000|2021-02-08 01:10:00|8766.7|8765.2|8766.5|8765|8767.4|8765.9|8765.2|8763.7|324
1612746900000|2021-02-08 01:15:00|8766.6|8765.1|8767|8765.5|8767.4|8765.9|8766.1|8764.6|212
1612747200000|2021-02-08 01:20:00|8767.1|8765.6|8767.2|8765.7|8767.3|8765.8|8766.5|8765|209
1612747500000|2021-02-08 01:25:00|8767.3|8765.8|8767.2|8765.7|8767.9|8766.4|8766.8|8765.3|183
1612747800000|2021-02-08 01:30:00|8767.3|8765.8|8767.4|8765.9|8767.7|8766.2|8766.7|8765.2|211
1612748100000|2021-02-08 01:35:00|8767.5|8766|8767.2|8765.7|8767.6|8766.1|8766.4|8764.9|296
1612748400000|2021-02-08 01:40:00|8767.1|8765.6|8767.3|8765.8|8767.5|8766|8767|8765.5|177
1612748700000|2021-02-08 01:45:00|8767.2|8765.7|8767.4|8765.9|8767.6|8766.1|8767.2|8765.7|166
1612749000000|2021-02-08 01:50:00|8767.3|8765.8|8767.1|8765.6|8768.2|8766.7|8766.6|8765.1|211
1612749300000|2021-02-08 01:55:00|8767.2|8765.7|8767|8765.5|8767.8|8766.3|8765.9|8764.4|348
1612749600000|2021-02-08 02:00:00|8766.9|8765.4|8766.5|8765|8767|8765.5|8766|8764.5|256
1612749900000|2021-02-08 02:05:00|8766.4|8764.9|8767.1|8765.6|8767.7|8766.2|8766.3|8764.8|311
1612750200000|2021-02-08 02:10:00|8767.2|8765.7|8767.3|8765.8|8767.5|8766|8766.3|8765.3|271
1612750500000|2021-02-08 02:15:00|8767.2|8765.7|8768.3|8766.8|8769.1|8767.6|8766.7|8765.2|271
1612750800000|2021-02-08 02:20:00|8768.4|8766.9|8768.5|8767|8769.1|8767.6|8767.8|8766.3|279
1612751100000|2021-02-08 02:25:00|8768.4|8766.9|8767.8|8766.3|8768.6|8767.1|8767.8|8766.3|207
1612751400000|2021-02-08 02:30:00|8767.9|8766.4|8767.8|8766.3|8768.2|8766.7|8766.8|8765.3|327
1612751700000|2021-02-08 02:35:00|8767.9|8766.4|8768|8766.5|8768.7|8767.2|8767.2|8765.7|255
1612752000000|2021-02-08 02:40:00|8768.1|8766.6|8767.7|8766.2|8768.5|8767|8767.4|8765.9|221
1612752300000|2021-02-08 02:45:00|8767.6|8766.1|8767.7|8766.2|8768.3|8766.8|8767.3|8765.8|197
1612752600000|2021-02-08 02:50:00|8767.8|8766.3|8767.7|8766.2|8768.3|8766.8|8767.3|8765.8|173
1612752900000|2021-02-08 02:55:00|8767.8|8766.3|8767.1|8765.6|8768.3|8766.8|8767.1|8765.6|219
1612753200000|2021-02-08 03:00:00|8767|8765.5|8767.1|8765.6|8767.3|8765.8|8766.4|8764.9|191
1612753500000|2021-02-08 03:05:00|8767.2|8765.7|8767.8|8766.3|8768.5|8767|8766.9|8765.4|122
1612753800000|2021-02-08 03:10:00|8767.7|8766.2|8767.5|8766|8768|8766.5|8766.9|8765.4|146
1612754100000|2021-02-08 03:15:00|8767.6|8766.1|8767.8|8766.3|8768.1|8766.6|8766.9|8765.4|237
1612754400000|2021-02-08 03:20:00|8767.7|8766.2|8767.7|8766.2|8768.1|8766.6|8767.4|8765.9|172
1612754700000|2021-02-08 03:25:00|8767.6|8766.1|8768.4|8766.9|8768.9|8767.4|8767.4|8765.9|201
1612755000000|2021-02-08 03:30:00|8768.2|8766.7|8766.9|8765.4|8768.6|8767.1|8766.8|8765.3|220
1612755300000|2021-02-08 03:35:00|8766.8|8765.3|8767.7|8766.2|8768.1|8766.6|8766.8|8765.3|163
1612755600000|2021-02-08 03:40:00|8767.8|8766.3|8767.8|8766.3|8767.9|8766.4|8767.1|8765.6|212
1612755900000|2021-02-08 03:45:00|8767.7|8766.2|8766.6|8765.1|8767.9|8766.4|8766.5|8765|197
1612756200000|2021-02-08 03:50:00|8766.5|8765|8767.1|8765.6|8767.2|8765.8|8766.1|8764.6|169
1612756500000|2021-02-08 03:55:00|8767.2|8765.7|8766.4|8764.9|8767.3|8765.8|8765.7|8764.2|153
1612756800000|2021-02-08 04:00:00|8766.5|8765|8766.7|8765.2|8766.9|8765.4|8766.2|8764.7|144
1612757100000|2021-02-08 04:05:00|8766.8|8765.3|8766.7|8765.2|8767|8765.5|8765.9|8764.4|135
1612757400000|2021-02-08 04:10:00|8766.6|8765.1|8766.4|8764.9|8767|8765.5|8766.2|8764.7|160
1612757700000|2021-02-08 04:15:00|8766.3|8764.8|8765.9|8764.4|8766.5|8765|8765.8|8764.3|109
1612758000000|2021-02-08 04:20:00|8765.8|8764.3|8765.4|8764.5|8766|8764.5|8765.3|8763.9|133
1612758300000|2021-02-08 04:25:00|8765.3|8764.4|8765.6|8764.1|8766.1|8764.6|8765.2|8763.9|124
1612758600000|2021-02-08 04:30:00|8765.5|8764|8765.9|8764.4|8766.2|8764.7|8765.1|8763.6|167
1612758900000|2021-02-08 04:35:00|8765.8|8764.3|8766.7|8765.2|8767.1|8765.6|8765.6|8764.1|227
1612759200000|2021-02-08 04:40:00|8766.6|8765.1|8766.5|8765|8766.7|8765.2|8766|8764.5|138
1612759500000|2021-02-08 04:45:00|8766.3|8764.8|8766.3|8764.8|8767.1|8765.6|8766|8764.5|189
1612759800000|2021-02-08 04:50:00|8766.2|8764.7|8767.2|8765.7|8767.6|8766.1|8765.8|8764.3|184
1612760100000|2021-02-08 04:55:00|8767.3|8765.8|8768.8|8767.3|8768.9|8767.4|8767.1|8765.6|241
1612760400000|2021-02-08 05:00:00|8768.9|8767.4|8767.6|8766.1|8769.1|8767.6|8767.4|8765.9|194
1612760700000|2021-02-08 05:05:00|8767.7|8766.2|8768.6|8767.1|8768.9|8767.4|8767.6|8766.1|165
1612761000000|2021-02-08 05:10:00|8768.7|8767.2|8769.8|8768.3|8770|8768.5|8768.6|8767.1|216
1612761300000|2021-02-08 05:15:00|8769.6|8768.1|8769.5|8768|8770.3|8768.8|8769.4|8767.9|187
1612761600000|2021-02-08 05:20:00|8769.4|8767.9|8769.1|8767.6|8770|8768.5|8768.7|8767.2|155
1612761900000|2021-02-08 05:25:00|8769.2|8767.7|8769.5|8768|8769.6|8768.1|8768.9|8767.4|144
1612762200000|2021-02-08 05:30:00|8769.4|8767.9|8768.7|8767.2|8769.5|8768.1|8768.5|8767|201
1612762500000|2021-02-08 05:35:00|8768.6|8767.1|8768.7|8767.2|8769.3|8767.8|8768.5|8767|144
1612762800000|2021-02-08 05:40:00|8768.8|8767.3|8769.5|8768|8769.8|8768.3|8767.8|8766.6|225
1612763100000|2021-02-08 05:45:00|8769.6|8768.1|8768.9|8767.4|8770.2|8768.7|8768.8|8767.3|244
1612763400000|2021-02-08 05:50:00|8768.8|8767.3|8768|8766.5|8769|8767.5|8767.7|8766.2|183
1612763700000|2021-02-08 05:55:00|8768.1|8766.6|8767.7|8766.2|8768.1|8766.6|8767.2|8765.7|177
1612764000000|2021-02-08 06:00:00|8767.8|8766.3|8767.9|8766.4|8768.3|8766.8|8767.5|8766|231
1612764300000|2021-02-08 06:05:00|8768|8766.5|8768.7|8767.2|8768.8|8767.5|8767.8|8766.3|140
1612764600000|2021-02-08 06:10:00|8768.6|8767.1|8768.5|8767|8769.2|8768|8768.3|8766.8|184
1612764900000|2021-02-08 06:15:00|8768.3|8766.8|8768.6|8767.1|8769.1|8767.6|8768|8766.5|141
1612765200000|2021-02-08 06:20:00|8768.7|8767.2|8768.8|8767.3|8769.1|8767.6|8768.4|8766.9|137
1612765500000|2021-02-08 06:25:00|8768.9|8767.4|8768.5|8767|8769.6|8768.1|8768.2|8766.7|272
1612765800000|2021-02-08 06:30:00|8768.4|8766.9|8768.1|8766.6|8768.5|8767.2|8767.9|8766.5|229
1612766100000|2021-02-08 06:35:00|8768.2|8766.7|8767.7|8766.2|8768.3|8766.8|8767.4|8766|250
1612766400000|2021-02-08 06:40:00|8767.6|8766.1|8768.3|8766.8|8768.5|8767|8767.6|8766.1|153
1612766700000|2021-02-08 06:45:00|8768.4|8766.9|8768.4|8766.9|8768.6|8767.1|8767.8|8766.3|146
1612767000000|2021-02-08 06:50:00|8768.5|8767|8768.2|8766.7|8768.5|8767|8767.6|8766.1|149
1612767300000|2021-02-08 06:55:00|8768.3|8766.8|8769.5|8768|8769.9|8768.4|8768|8766.5|283
1612767600000|2021-02-08 07:00:00|8769.2|8767.7|8765.3|8763.8|8769.7|8768.2|8764.9|8763.4|368
1612767900000|2021-02-08 07:05:00|8765.2|8763.7|8763.2|8761.7|8766|8764.5|8763|8761.5|435
1612768200000|2021-02-08 07:10:00|8763.3|8761.8|8763.7|8762.2|8763.7|8762.2|8762.6|8761.1|255
1612768500000|2021-02-08 07:15:00|8763.6|8762.1|8764.9|8763.4|8765.1|8763.6|8763.3|8761.8|298
1612768800000|2021-02-08 07:20:00|8765|8763.5|8764.4|8762.9|8765.7|8764.3|8763.9|8762.5|274
1612769100000|2021-02-08 07:25:00|8764.5|8763|8767.2|8765.7|8767.4|8766.1|8764|8762.5|292
1612769400000|2021-02-08 07:30:00|8767.1|8765.6|8768.2|8766.7|8768.6|8767.1|8766|8764.5|247
1612769700000|2021-02-08 07:35:00|8768.3|8766.8|8767.5|8766|8768.3|8766.8|8766.8|8765.3|276
1612770000000|2021-02-08 07:40:00|8767.6|8766.1|8767.9|8766.4|8768.6|8767.3|8767.4|8766|356
1612770300000|2021-02-08 07:45:00|8768|8766.5|8768.4|8766.9|8769|8767.6|8766.8|8765.3|296
1612770600000|2021-02-08 07:50:00|8768.3|8766.8|8770.2|8768.7|8770.3|8768.8|8767.6|8766.3|349
1612770900000|2021-02-08 07:55:00|8770.1|8768.6|8766.9|8765.4|8771.1|8769.6|8766.8|8765.3|422
1612771200000|2021-02-08 08:00:00|8767|8765.5|8768.2|8767.3|8768.2|8767.3|8765.3|8763.8|531
1612771500000|2021-02-08 08:05:00|8768|8767.1|8768.7|8767.2|8768.9|8767.4|8766.3|8764.8|391
1612771800000|2021-02-08 08:10:00|8768.5|8767.6|8770.8|8769.3|8771.8|8770.6|8768.5|8767|383
1612772100000|2021-02-08 08:15:00|8771|8769.5|8775|8773.5|8775.2|8773.7|8770.4|8768.9|652
1612772400000|2021-02-08 08:20:00|8775.1|8773.6|8774|8772.5|8775.7|8774.2|8772.3|8770.8|499
1612772700000|2021-02-08 08:25:00|8773.9|8772.4|8773.6|8772.1|8776|8774.8|8773.4|8771.9|505
1612773000000|2021-02-08 08:30:00|8773.7|8772.2|8773.1|8771.6|8774.3|8772.8|8772.6|8771.1|360
1612773300000|2021-02-08 08:35:00|8772.9|8771.4|8772.6|8771.1|8773.4|8772|8770.8|8769.3|496
1612773600000|2021-02-08 08:40:00|8772.7|8771.2|8773|8771.5|8773.7|8772.2|8771.2|8769.7|498
1612773900000|2021-02-08 08:45:00|8773.1|8771.6|8774.7|8773.2|8775.5|8774|8772|8770.5|524
1612774200000|2021-02-08 08:50:00|8774.9|8773.4|8773.2|8771.7|8775.6|8774.3|8773|8771.7|482
1612774500000|2021-02-08 08:55:00|8773.3|8771.8|8775.1|8773.6|8775.4|8773.9|8771.5|8770|557
1612774800000|2021-02-08 09:00:00|8775|8773.5|8774|8772.5|8775.4|8774.1|8772.5|8771.1|491
1612775100000|2021-02-08 09:05:00|8773.9|8772.4|8777.2|8775.7|8778.3|8777|8773.9|8772.4|585
1612775400000|2021-02-08 09:10:00|8777.1|8775.6|8776.9|8775.4|8778.3|8777.1|8775.5|8774.2|521
1612775700000|2021-02-08 09:15:00|8777|8775.5|8773.3|8771.8|8777.9|8776.4|8772.7|8771.3|485
1612776000000|2021-02-08 09:20:00|8773.4|8771.9|8774.1|8772.6|8776.6|8775.1|8773.3|8771.8|261
1612776300000|2021-02-08 09:25:00|8774.2|8772.7|8776.6|8775.1|8776.7|8775.4|8773.6|8772.2|297
1612776600000|2021-02-08 09:30:00|8776.8|8775.3|8775.8|8774.3|8777.3|8775.8|8773.8|8772.6|485
1612776900000|2021-02-08 09:35:00|8775.9|8774.4|8775.6|8774.1|8777.1|8775.6|8774.5|8773|366
1612777200000|2021-02-08 09:40:00|8775.5|8774|8774.8|8773.3|8778.2|8776.8|8774.2|8772.9|397
1612777500000|2021-02-08 09:45:00|8774.9|8773.4|8777.1|8775.6|8777.3|8776|8774|8772.5|377
1612777800000|2021-02-08 09:50:00|8777|8775.5|8775.8|8774.3|8777.9|8776.6|8775.6|8774.1|302
1612778100000|2021-02-08 09:55:00|8775.9|8774.4|8776.3|8774.8|8776.5|8775.3|8774.8|8773.6|347
1612778400000|2021-02-08 10:00:00|8776.2|8774.7|8775.7|8774.8|8777.5|8776.2|8773.9|8772.7|488
1612778700000|2021-02-08 10:05:00|8775.8|8774.9|8775.5|8774|8775.9|8774.9|8773.1|8771.9|410
1612779000000|2021-02-08 10:10:00|8775.4|8773.9|8775.7|8774.2|8776.6|8775.4|8774.5|8773.1|395
1612779300000|2021-02-08 10:15:00|8775.9|8774.4|8775.3|8773.8|8776.8|8775.3|8773.9|8772.4|361
1612779600000|2021-02-08 10:20:00|8775.2|8773.7|8776.8|8775.3|8777.9|8776.7|8774.8|8773.3|410
1612779900000|2021-02-08 10:25:00|8776.7|8775.2|8785.2|8783.7|8787.2|8785.7|8776.1|8774.8|872
1612780200000|2021-02-08 10:30:00|8785.3|8783.8|8783.8|8782.3|8786.1|8784.9|8783|8781.8|541
1612780500000|2021-02-08 10:35:00|8783.9|8782.4|8784.1|8782.6|8787.3|8785.8|8783.8|8782.3|450
1612780800000|2021-02-08 10:40:00|8784|8782.5|8783.6|8782.1|8785.1|8783.8|8783|8781.5|404
1612781100000|2021-02-08 10:45:00|8784|8782.5|8786.5|8785|8787.4|8786.2|8783.7|8782.2|487
1612781400000|2021-02-08 10:50:00|8786.4|8784.9|8787.5|8786.6|8789|8787.6|8785.7|8784.3|449
1612781700000|2021-02-08 10:55:00|8787.7|8786.8|8789.1|8787.6|8789.9|8788.7|8786.7|8785.5|434
1612782000000|2021-02-08 11:00:00|8788.7|8787.8|8789.5|8788|8790.5|8789.4|8788.6|8787.5|397
1612782300000|2021-02-08 11:05:00|8789.3|8787.8|8789.2|8788.3|8790.5|8789.3|8788.6|8787.1|325
1612782600000|2021-02-08 11:10:00|8789.7|8788.2|8787.1|8785.6|8789.7|8788.5|8786.6|8785.1|452
1612782900000|2021-02-08 11:15:00|8787.2|8785.7|8786.9|8785.4|8787.9|8786.6|8785.2|8784|273
1612783200000|2021-02-08 11:20:00|8787|8785.5|8786.3|8784.8|8787.2|8785.7|8785.1|8783.8|328
1612783500000|2021-02-08 11:25:00|8786.2|8784.7|8785.5|8784|8786.7|8785.4|8784.9|8783.5|280
1612783800000|2021-02-08 11:30:00|8785.6|8784.1|8786.4|8784.9|8786.8|8785.4|8784.6|8783.4|322
1612784100000|2021-02-08 11:35:00|8786.3|8784.8|8788.3|8786.8|8789.2|8787.7|8785.9|8784.8|319
1612784400000|2021-02-08 11:40:00|8788.2|8786.7|8788.7|8787.2|8790.5|8789.4|8787|8785.8|419
1612784700000|2021-02-08 11:45:00|8788.8|8787.3|8789.3|8787.8|8789.9|8788.5|8788|8786.6|327
1612785000000|2021-02-08 11:50:00|8789.2|8787.7|8789.4|8787.9|8790.4|8789.2|8788.9|8787.4|339
1612785300000|2021-02-08 11:55:00|8789.3|8787.8|8792|8790.5|8792.9|8791.6|8789|8787.6|511
1612785600000|2021-02-08 12:00:00|8791.8|8790.3|8789.9|8788.4|8793.6|8792.6|8789|8787.9|567
1612785900000|2021-02-08 12:05:00|8789.8|8788.3|8786.5|8785.6|8789.9|8788.7|8786|8784.8|410
1612786200000|2021-02-08 12:10:00|8786.6|8785.7|8786.3|8784.8|8786.7|8785.8|8784.8|8783.5|408
1612786500000|2021-02-08 12:15:00|8786.4|8784.9|8789|8788.1|8790.3|8789.1|8786.4|8784.9|435
1612786800000|2021-02-08 12:20:00|8788.9|8788|8786.8|8785.9|8789.5|8788.3|8786.7|8785.5|404
1612787100000|2021-02-08 12:25:00|8787.1|8785.6|8786.1|8785.2|8787.3|8786.4|8785.5|8784.4|465
1612787400000|2021-02-08 12:30:00|8786.3|8784.8|8786.2|8784.7|8786.7|8785.7|8784.4|8783.4|369
1612787700000|2021-02-08 12:35:00|8786|8785.1|8785.2|8783.7|8786.9|8785.8|8783.9|8782.9|498
1612788000000|2021-02-08 12:40:00|8785.1|8783.6|8786|8784.5|8786.6|8785.1|8783.7|8782.5|550
1612788300000|2021-02-08 12:45:00|8785.9|8784.4|8785.8|8784.3|8785.9|8784.8|8783.8|8782.7|414
1612788600000|2021-02-08 12:50:00|8785.7|8784.2|8784.3|8782.8|8785.9|8784.4|8783.6|8782.6|486
1612788900000|2021-02-08 12:55:00|8784.4|8782.9|8785.3|8783.8|8785.9|8784.8|8782.7|8781.8|729
1612789200000|2021-02-08 13:00:00|8785.6|8784.1|8785.6|8784.7|8786.8|8785.5|8784.2|8783|782
1612789500000|2021-02-08 13:05:00|8785.9|8784.4|8786.9|8786|8787.1|8786|8784.2|8782.7|563
1612789800000|2021-02-08 13:10:00|8787|8785.5|8783.6|8782.7|8787|8785.8|8783.4|8782.2|509
1612790100000|2021-02-08 13:15:00|8783.9|8782.4|8784.6|8783.1|8785.3|8784.2|8782.9|8781.7|431
1612790400000|2021-02-08 13:20:00|8784.7|8783.2|8782.9|8781.4|8785.6|8784.4|8782.7|8781.4|455
1612790700000|2021-02-08 13:25:00|8783|8781.5|8783.4|8781.9|8784.5|8783.3|8782.7|8781.4|380
1612791000000|2021-02-08 13:30:00|8783.5|8782|8785.1|8783.6|8785.9|8784.8|8782.6|8781.4|422
1612791300000|2021-02-08 13:35:00|8784.7|8783.8|8787.1|8785.6|8787.3|8786.1|8784.1|8783.2|380
1612791600000|2021-02-08 13:40:00|8786.8|8785.9|8789|8788.1|8789.5|8788.3|8785.3|8784.4|627
1612791900000|2021-02-08 13:45:00|8788.8|8787.9|8790.1|8788.6|8790.6|8789.5|8787.6|8786.3|598
1612792200000|2021-02-08 13:50:00|8789.8|8788.9|8792.9|8791.4|8793.1|8792.1|8789.6|8788.2|620
1612792500000|2021-02-08 13:55:00|8792.8|8791.3|8789.9|8789|8793.3|8792.1|8789.3|8788.1|803
1612792800000|2021-02-08 14:00:00|8790.1|8789.2|8790.6|8789.7|8792|8790.8|8789|8787.9|576
1612793100000|2021-02-08 14:05:00|8790.7|8789.8|8789.5|8788|8791.4|8790.2|8788.4|8787.4|628
1612793400000|2021-02-08 14:10:00|8789.6|8788.1|8787.6|8786.7|8789.7|8788.6|8787.1|8785.9|722
1612793700000|2021-02-08 14:15:00|8787.7|8786.8|8786.6|8785.7|8789.8|8788.4|8786.5|8785.3|460
1612794000000|2021-02-08 14:20:00|8786.5|8785.6|8786.2|8784.7|8788.1|8787|8785.6|8784.3|374
1612794300000|2021-02-08 14:25:00|8786.1|8784.6|8785.4|8784.5|8786.2|8785|8782.9|8781.7|471
1612794600000|2021-02-08 14:30:00|8785.5|8784.6|8785.8|8784.9|8789.7|8788.2|8784.4|8783.3|698
1612794900000|2021-02-08 14:35:00|8785.7|8784.8|8787.9|8786.4|8788.6|8787.5|8785.6|8784.5|623
1612795200000|2021-02-08 14:40:00|8788|8786.5|8792.3|8790.8|8792.7|8791.6|8788|8786.5|600
1612795500000|2021-02-08 14:45:00|8792.2|8790.7|8788.8|8787.9|8792.4|8791.1|8788.4|8787.3|557
1612795800000|2021-02-08 14:50:00|8788.9|8788|8785.2|8784.3|8789|8788.1|8784.7|8783.6|552
1612796100000|2021-02-08 14:55:00|8785.3|8784.4|8783.9|8783|8785.7|8784.4|8782.9|8781.7|739
1612796400000|2021-02-08 15:00:00|8783.8|8782.9|8781.1|8780.2|8784.8|8783.5|8779.9|8778.5|786
1612796700000|2021-02-08 15:05:00|8781.3|8780.4|8781.5|8780|8784|8782.9|8780.2|8778.9|835
1612797000000|2021-02-08 15:10:00|8781.4|8779.9|8779.9|8778.4|8783.5|8782|8779.8|8778.3|637
1612797300000|2021-02-08 15:15:00|8779.8|8778.3|8778.2|8777.3|8780.2|8779|8774.8|8773.5|625
1612797600000|2021-02-08 15:20:00|8778.3|8776.8|8776.5|8775|8778.4|8777.1|8775.4|8774.2|670
1612797900000|2021-02-08 15:25:00|8776.4|8774.9|8774.2|8772.7|8777.6|8776.5|8772.3|8771.1|729
1612798200000|2021-02-08 15:30:00|8774.3|8772.8|8773.6|8772.1|8775.2|8773.9|8771.8|8770.6|794
1612798500000|2021-02-08 15:35:00|8773.3|8772.4|8769|8768.1|8774.1|8772.8|8767.9|8766.9|776
1612798800000|2021-02-08 15:40:00|8769.1|8768.2|8770.4|8769.5|8770.8|8769.7|8767.8|8766.5|574
1612799100000|2021-02-08 15:45:00|8770.2|8769.3|8768.5|8767|8771|8769.7|8767.8|8766.6|608
1612799400000|2021-02-08 15:50:00|8768.8|8767.3|8766.5|8765.6|8769.2|8768|8765.2|8764.2|684
1612799700000|2021-02-08 15:55:00|8766.6|8765.7|8768.6|8767.1|8770.7|8769.5|8766.3|8765.2|848
1612800000000|2021-02-08 16:00:00|8768.2|8767.3|8766.3|8765.4|8768.7|8767.5|8765.5|8764.5|644
1612800300000|2021-02-08 16:05:00|8766.4|8765.5|8770.2|8768.7|8770.7|8769.6|8766.2|8765.2|584
1612800600000|2021-02-08 16:10:00|8770.1|8768.6|8771.2|8770.3|8771.8|8770.8|8769.3|8768.2|585
1612800900000|2021-02-08 16:15:00|8771.1|8770.2|8770.4|8768.9|8771.8|8770.5|8768.8|8767.6|750
1612801200000|2021-02-08 16:20:00|8770.5|8769|8770|8768.5|8772.8|8771.6|8768.9|8767.8|728
1612801500000|2021-02-08 16:25:00|8769.9|8768.4|8768.4|8766.9|8770.8|8769.8|8768|8766.7|663
1612801800000|2021-02-08 16:30:00|8768.2|8766.7|8769.5|8768|8769.8|8768.5|8765.5|8764.2|651
1612802100000|2021-02-08 16:35:00|8769.4|8768.5|8768.1|8767.2|8771.1|8769.9|8767.7|8766.7|511
1612802400000|2021-02-08 16:40:00|8768|8767.1|8766|8765.1|8769.2|8768|8765.6|8764.6|516
1612802700000|2021-02-08 16:45:00|8765.9|8765|8765.9|8765|8766.5|8765.3|8765.3|8764.2|292
1612803000000|2021-02-08 16:50:00|8765.8|8764.9|8768|8767.1|8769.5|8768.3|8765.5|8764.6|559
1612803300000|2021-02-08 16:55:00|8768.1|8767.2|8768.2|8767.3|8769.8|8768.8|8767.4|8766.1|601
1612803600000|2021-02-08 17:00:00|8768.6|8767.1|8769.3|8768.4|8769.6|8768.4|8765.9|8764.7|453
1612803900000|2021-02-08 17:05:00|8769.2|8768.3|8770.4|8768.9|8772|8771|8769|8767.7|446
1612804200000|2021-02-08 17:10:00|8770.3|8768.8|8769.8|8768.3|8770.9|8769.7|8768.7|8767.3|467
1612804500000|2021-02-08 17:15:00|8769.9|8768.4|8769|8768.1|8769.9|8768.5|8768.2|8766.8|372
1612804800000|2021-02-08 17:20:00|8768.6|8767.5|8767.9|8767|8769.1|8767.9|8767.4|8766.1|363
1612805100000|2021-02-08 17:25:00|8768|8767.1|8768|8766.5|8768.5|8767.2|8767|8765.9|267
1612805400000|2021-02-08 17:30:00|8767.9|8766.4|8767.9|8767|8768.9|8767.7|8767.1|8766|265
1612805700000|2021-02-08 17:35:00|8768|8767.1|8768.9|8768|8769.2|8768.2|8767.8|8766.5|336
1612806000000|2021-02-08 17:40:00|8769|8768.1|8770.6|8769.1|8770.8|8769.6|8768.6|8767.2|325
1612806300000|2021-02-08 17:45:00|8770.5|8769|8769.2|8767.7|8770.6|8769.1|8768.7|8767.6|300
1612806600000|2021-02-08 17:50:00|8769.3|8767.8|8767.8|8766.9|8769.5|8768.4|8767.5|8766.4|373
1612806900000|2021-02-08 17:55:00|8767.9|8767|8767.5|8766.6|8768.3|8767.1|8766.3|8765.4|490
1612807200000|2021-02-08 18:00:00|8767.4|8766.5|8768.2|8766.7|8768.9|8767.7|8767.3|8766.1|411
1612807500000|2021-02-08 18:05:00|8768.1|8766.6|8768|8767.1|8768.4|8767.3|8767|8765.9|265
1612807800000|2021-02-08 18:10:00|8768.1|8767.2|8768.9|8768|8769.5|8768.4|8767.8|8766.7|234
1612808100000|2021-02-08 18:15:00|8769|8768.1|8768.8|8767.9|8769.1|8768.1|8767.8|8766.6|298
1612808400000|2021-02-08 18:20:00|8768.7|8767.8|8769.2|8768.3|8769.6|8768.5|8768.4|8767.2|261
1612808700000|2021-02-08 18:25:00|8769.1|8768.2|8769.2|8768.3|8769.8|8768.7|8768.6|8767.4|229
1612809000000|2021-02-08 18:30:00|8769.3|8768.4|8768.2|8767.3|8769.5|8768.5|8768.1|8767|240
1612809300000|2021-02-08 18:35:00|8768.5|8767|8768.7|8767.8|8769.2|8768|8768.1|8767|154
1612809600000|2021-02-08 18:40:00|8768.8|8767.9|8768.6|8767.7|8769|8768|8768.3|8767.2|138
1612809900000|2021-02-08 18:45:00|8768.5|8767.6|8768.7|8767.8|8769|8768|8768.1|8766.9|149
1612810200000|2021-02-08 18:50:00|8769|8767.5|8770|8769.1|8770.6|8769.7|8768.6|8767.3|220
1612810500000|2021-02-08 18:55:00|8770.1|8769.2|8771|8769.5|8771.1|8770|8769.7|8768.5|227
1612810800000|2021-02-08 19:00:00|8771.1|8769.6|8771|8770.1|8771.7|8770.6|8770.6|8769.4|277
1612811100000|2021-02-08 19:05:00|8771.2|8769.7|8770.4|8769.5|8771.8|8770.9|8770.3|8769|243
1612811400000|2021-02-08 19:10:00|8770.3|8769.4|8770.3|8769.4|8770.9|8769.7|8770.2|8769|135
1612811700000|2021-02-08 19:15:00|8770.2|8769.3|8770.2|8769.3|8771.4|8770.1|8769.9|8768.6|302
1612812000000|2021-02-08 19:20:00|8770.3|8769.4|8771|8770.1|8771.2|8770.1|8769.2|8768|195
1612812300000|2021-02-08 19:25:00|8771.3|8769.8|8771.4|8769.9|8772.4|8771.2|8771|8769.8|223
1612812600000|2021-02-08 19:30:00|8771.5|8770|8770.9|8769.4|8771.7|8770.8|8770.2|8769.1|281
1612812900000|2021-02-08 19:35:00|8771|8769.5|8770.6|8769.7|8771.1|8770|8769.7|8768.8|265
1612813200000|2021-02-08 19:40:00|8770.7|8769.8|8773.1|8771.6|8773.2|8772.1|8770.5|8769.4|254
1612813500000|2021-02-08 19:45:00|8773|8771.5|8773.3|8771.8|8774.4|8772.9|8772|8770.9|362
1612813800000|2021-02-08 19:50:00|8772.9|8772|8773.2|8772.3|8773.9|8772.8|8772.9|8771.8|223
1612814100000|2021-02-08 19:55:00|8773.5|8772|8772.1|8771.2|8773.5|8772.3|8772|8771.1|306
1612814400000|2021-02-08 20:00:00|8772|8771.1|8777.8|8776.3|8778.7|8777.4|8771.8|8770.7|604
1612814700000|2021-02-08 20:05:00|8778|8777.1|8777.7|8776.8|8778.3|8777.2|8775.9|8774.8|355
1612815000000|2021-02-08 20:10:00|8777.6|8776.7|8776.1|8775.2|8777.8|8776.9|8775.2|8774.2|227
1612815300000|2021-02-08 20:15:00|8776.2|8775.3|8776.7|8775.2|8777.2|8776|8776|8774.8|177
1612815600000|2021-02-08 20:20:00|8776.3|8775.4|8775.3|8774.4|8777|8775.9|8775.1|8774.2|199
1612815900000|2021-02-08 20:25:00|8775|8774.1|8774.1|8773.2|8775.6|8774.4|8773.7|8772.6|250
1612816200000|2021-02-08 20:30:00|8774|8773.1|8774.4|8773.5|8774.8|8773.7|8773|8771.9|217
1612816500000|2021-02-08 20:35:00|8774.3|8773.4|8773.4|8772.5|8774.8|8773.9|8773|8772|224
1612816800000|2021-02-08 20:40:00|8773.5|8772.6|8773|8772.1|8774.1|8773.1|8772.6|8771.5|309
1612817100000|2021-02-08 20:45:00|8772.9|8772|8771.7|8770.8|8773.5|8772.3|8771.5|8770.3|217
1612817400000|2021-02-08 20:50:00|8771.6|8770.7|8770.6|8769.7|8772.1|8771.1|8770.5|8769.4|272
1612817700000|2021-02-08 20:55:00|8770.7|8769.8|8770.4|8769.5|8771.2|8770.1|8770.2|8768.8|231
1612818000000|2021-02-08 21:00:00|8770.6|8769.1|8770.8|8769.3|8770.8|8769.7|8769.4|8768|284
1612818300000|2021-02-08 21:05:00|8770.7|8769.2|8771.7|8770.2|8772.4|8771.2|8770.5|8769.1|184
1612818600000|2021-02-08 21:10:00|8771.6|8770.1|8771.8|8770.3|8771.9|8770.6|8771|8769.7|187
1612818900000|2021-02-08 21:15:00|8771.7|8770.2|8770.9|8769.4|8771.8|8770.7|8770.5|8769.2|216
1612819200000|2021-02-08 21:20:00|8770.8|8769.3|8770|8768.5|8771|8769.8|8769.6|8768.2|194
1612819500000|2021-02-08 21:25:00|8770.1|8768.6|8770.3|8768.8|8770.7|8769.4|8769.7|8768.5|189
1612819800000|2021-02-08 21:30:00|8770.1|8769.2|8769.7|8768.2|8771|8769.7|8769.3|8767.8|177
1612820100000|2021-02-08 21:35:00|8769.8|8768.3|8768|8766.5|8770.2|8769.1|8767.6|8766.4|214
1612820400000|2021-02-08 21:40:00|8768.1|8766.6|8769.5|8768|8770.2|8768.7|8767.9|8766.4|204
1612820700000|2021-02-08 21:45:00|8769.6|8768.1|8770.8|8769.3|8771|8769.5|8768.9|8767.4|228
1612821000000|2021-02-08 21:50:00|8770.9|8769.4|8769.2|8767.7|8771.3|8769.8|8768.8|8767.3|285
1612821300000|2021-02-08 21:55:00|8769.1|8767.6|8778|8766|8778.1|8768.3|8769|8764.7|312
1612821600000|2021-02-08 22:00:00|8778.5|8766.5|8779.4|8767.4|8779.6|8767.6|8771.1|8765.1|53
1612821900000|2021-02-08 22:05:00|8777.8|8765.8|8777.7|8765.7|8779.9|8767.9|8777|8765|134
1612822200000|2021-02-08 22:10:00|8777.5|8765.5|8777.6|8767.6|8778.6|8768.3|8775.8|8765|199
1612822500000|2021-02-08 22:15:00|8778|8768|8776.5|8764.5|8779.8|8770.1|8775.3|8764.4|201
1612822800000|2021-02-08 22:20:00|8776.6|8764.6|8779|8767|8779.9|8767.9|8776.1|8764.5|191
1612823100000|2021-02-08 22:25:00|8779.1|8767.1|8778.1|8766.1|8779.2|8770|8774.5|8765.2|173
1612823400000|2021-02-08 22:30:00|8777.6|8766.7|8776.6|8764.6|8778.6|8767.3|8776.1|8764.1|231
1612823700000|2021-02-08 22:35:00|8776.7|8764.7|8775.9|8765.9|8778.1|8766.3|8775.5|8764.2|134
1612824000000|2021-02-08 22:40:00|8776|8764.9|8776.2|8764.2|8778.9|8766.9|8775.5|8763.6|247
1612824300000|2021-02-08 22:45:00|8776.1|8764.1|8775.2|8764.6|8776.6|8765.6|8772.4|8760.4|339
1612824600000|2021-02-08 22:50:00|8775.9|8764.7|8775.2|8765|8776.8|8767.6|8773.9|8762.7|558
1612824900000|2021-02-08 22:55:00|8775.1|8765.1|8777.5|8766.3|8778.1|8767.2|8774.7|8763.7|669
1612825200000|2021-02-08 23:00:00|8777.7|8766.1|8770.4|8768.1|8778.3|8769.1|8769.8|8765.2|697
1612825500000|2021-02-08 23:05:00|8770.7|8768|8770.1|8767.8|8771.2|8769|8769.4|8767.2|372
1612825800000|2021-02-08 23:10:00|8769.8|8768.3|8769.8|8768.3|8771.2|8768.7|8769.4|8766.9|282
1612826100000|2021-02-08 23:15:00|8770.4|8768.1|8769.5|8768|8770.4|8768.5|8768.9|8767.4|172
1612826400000|2021-02-08 23:20:00|8769.4|8767.9|8769.6|8768.1|8770.8|8768.9|8769|8767.5|249
1612826700000|2021-02-08 23:25:00|8769.8|8768.3|8770.1|8768.6|8770.4|8768.9|8769.2|8767.7|295
1612827000000|2021-02-08 23:30:00|8769.9|8768.4|8770.5|8769|8771.3|8769.8|8769.9|8768.4|188
1612827300000|2021-02-08 23:35:00|8770.4|8768.9|8770.2|8768.7|8772.3|8769.8|8770|8768.5|196
1612827600000|2021-02-08 23:40:00|8770.3|8768.8|8770.1|8768.6|8772|8770|8769.8|8768.3|244
1612827900000|2021-02-08 23:45:00|8770|8768.5|8770.5|8769|8771|8769.5|8769.8|8768.3|265
1612828200000|2021-02-08 23:50:00|8770.4|8768.9|8770.3|8768.8|8770.8|8769.3|8769.2|8767.7|196
1612828500000|2021-02-08 23:55:00|8770.4|8768.9|8769.1|8767.6|8770.6|8769.1|8768.8|8767.3|227
1612828800000|2021-02-09 00:00:00|8769.2|8767.7|8768.4|8766.9|8769.9|8768.4|8768.2|8766.7|288
1612829100000|2021-02-09 00:05:00|8768.5|8767|8770.1|8768.6|8770.5|8769|8768.4|8766.9|353
1612829400000|2021-02-09 00:10:00|8770|8768.5|8769.4|8767.9|8770.5|8769|8769.2|8767.7|286
1612829700000|2021-02-09 00:15:00|8769.5|8768|8769.3|8767.8|8770|8768.5|8768.4|8766.9|329
1612830000000|2021-02-09 00:20:00|8769.5|8768|8769.5|8768|8769.6|8768.1|8768.3|8766.9|343
1612830300000|2021-02-09 00:25:00|8769.3|8767.8|8769.2|8767.7|8769.5|8768|8768.6|8767.1|269
1612830600000|2021-02-09 00:30:00|8769.1|8767.6|8767.6|8766.1|8769.7|8768.2|8767.3|8766|436
1612830900000|2021-02-09 00:35:00|8767.8|8766.3|8767.3|8765.8|8767.9|8766.5|8766.5|8765|336
1612831200000|2021-02-09 00:40:00|8767.4|8765.9|8767.4|8765.9|8767.8|8766.3|8766.9|8765.4|293
1612831500000|2021-02-09 00:45:00|8767.3|8765.8|8767.5|8766|8767.9|8766.4|8767.1|8765.6|186
1612831800000|2021-02-09 00:50:00|8767.6|8766.1|8767.4|8765.9|8768|8766.8|8766.9|8765.4|267
1612832100000|2021-02-09 00:55:00|8767.5|8766|8767.9|8766.4|8768.2|8767|8767|8765.5|316
1612832400000|2021-02-09 01:00:00|8767.8|8766.3|8768.7|8767.2|8768.9|8767.5|8767.4|8765.9|290
1612832700000|2021-02-09 01:05:00|8768.8|8767.3|8768.3|8766.8|8768.8|8767.3|8767.7|8766.3|211
1612833000000|2021-02-09 01:10:00|8768.4|8766.9|8768.7|8767.2|8769.2|8767.7|8767.9|8766.4|268
1612833300000|2021-02-09 01:15:00|8768.8|8767.3|8768|8766.5|8769.3|8767.8|8767.8|8766.3|340
1612833600000|2021-02-09 01:20:00|8767.9|8766.4|8767.6|8766.7|8768.2|8766.8|8766.6|8765.2|343
1612833900000|2021-02-09 01:25:00|8767.3|8766.4|8769.6|8768.1|8770.1|8768.8|8766.7|8765.2|399
1612834200000|2021-02-09 01:30:00|8769.5|8768|8770.5|8769|8770.7|8769.2|8768.6|8767.1|391
1612834500000|2021-02-09 01:35:00|8770.4|8768.9|8771.3|8769.8|8772.1|8770.6|8769.7|8768.2|379
1612834800000|2021-02-09 01:40:00|8771.2|8769.7|8771.4|8769.9|8772.2|8770.7|8770.5|8769|279
1612835100000|2021-02-09 01:45:00|8771.2|8769.7|8768.4|8766.9|8771.5|8770|8768.2|8766.7|387
1612835400000|2021-02-09 01:50:00|8768.3|8766.8|8767.3|8765.8|8769|8767.7|8767.2|8765.7|351
1612835700000|2021-02-09 01:55:00|8767.2|8765.7|8766.4|8764.9|8767.5|8766|8766|8764.5|282
1612836000000|2021-02-09 02:00:00|8766.5|8765|8768.4|8766.9|8768.8|8767.4|8766.3|8764.8|424
1612836300000|2021-02-09 02:05:00|8768.3|8766.8|8769.4|8767.9|8769.8|8768.4|8767.9|8766.4|267
1612836600000|2021-02-09 02:10:00|8769.5|8768|8768.7|8767.2|8770.4|8768.9|8767.4|8765.9|639
1612836900000|2021-02-09 02:15:00|8768.8|8767.3|8768.2|8766.7|8769.3|8767.8|8767.4|8766|451
1612837200000|2021-02-09 02:20:00|8768.3|8766.8|8769.2|8767.7|8769.4|8767.9|8767.9|8766.5|410
1612837500000|2021-02-09 02:25:00|8769.1|8767.6|8767.9|8766.4|8770.1|8768.6|8767.9|8766.4|411
1612837800000|2021-02-09 02:30:00|8767.8|8766.3|8767.6|8766.1|8768.4|8766.9|8767.1|8765.6|320
1612838100000|2021-02-09 02:35:00|8767.7|8766.2|8767.9|8766.4|8768.2|8766.7|8766.5|8765.2|401
1612838400000|2021-02-09 02:40:00|8768|8766.5|8767.9|8766.4|8768|8766.8|8766.5|8765|355
1612838700000|2021-02-09 02:45:00|8767.8|8766.3|8767.1|8765.6|8768|8766.7|8766.8|8765.3|165
1612839000000|2021-02-09 02:50:00|8767|8765.5|8766.8|8765.3|8767.4|8765.9|8765.7|8764.7|421
1612839300000|2021-02-09 02:55:00|8766.7|8765.2|8765.5|8764|8767.9|8766.4|8764.3|8762.8|481
1612839600000|2021-02-09 03:00:00|8765.4|8763.9|8767.4|8765.9|8767.8|8766.4|8765.4|8763.9|318
1612839900000|2021-02-09 03:05:00|8767.5|8766|8767.9|8766.4|8768.6|8767.2|8766.8|8765.6|300
1612840200000|2021-02-09 03:10:00|8768|8766.5|8766.4|8764.9|8768.3|8766.8|8765.9|8764.7|223
1612840500000|2021-02-09 03:15:00|8766.5|8765|8766.1|8764.6|8768.1|8766.6|8765.7|8764.2|315
1612840800000|2021-02-09 03:20:00|8765.9|8764.4|8765.5|8764|8766.6|8765.1|8764.9|8763.4|256
1612841100000|2021-02-09 03:25:00|8765.4|8763.9|8767.4|8765.9|8768.2|8766.9|8765.3|8763.9|314
1612841400000|2021-02-09 03:30:00|8767.5|8766|8767.8|8766.3|8768.2|8766.7|8766.9|8765.4|230
1612841700000|2021-02-09 03:35:00|8767.9|8766.4|8767.4|8765.9|8768.1|8766.6|8766.9|8765.4|276
1612842000000|2021-02-09 03:40:00|8767.5|8766|8767.6|8766.1|8767.9|8766.4|8766.9|8765.4|244
1612842300000|2021-02-09 03:45:00|8767.7|8766.2|8767.8|8766.3|8767.9|8766.6|8766.6|8765.5|195
1612842600000|2021-02-09 03:50:00|8767.7|8766.2|8766.7|8765.2|8768|8766.5|8766.7|8765.2|179
1612842900000|2021-02-09 03:55:00|8766.8|8765.3|8767|8765.5|8767.3|8765.8|8766.4|8765|184
1612843200000|2021-02-09 04:00:00|8767.1|8765.6|8767.4|8765.9|8767.7|8766.3|8766.4|8764.9|228
1612843500000|2021-02-09 04:05:00|8767.5|8766|8767.3|8765.8|8767.9|8766.4|8766.9|8765.4|158
1612843800000|2021-02-09 04:10:00|8767.2|8765.7|8767.5|8766|8768.2|8766.7|8767|8765.5|201
1612844100000|2021-02-09 04:15:00|8767.4|8765.9|8767.4|8765.9|8768.2|8766.7|8767.3|8765.8|180
1612844400000|2021-02-09 04:20:00|8767.3|8765.8|8767|8765.5|8767.9|8766.4|8767|8765.5|145
1612844700000|2021-02-09 04:25:00|8767.2|8765.7|8767.5|8766|8768.2|8766.7|8766.9|8765.4|254
1612845000000|2021-02-09 04:30:00|8767.2|8765.7|8766.8|8765.3|8768.2|8766.7|8766.7|8765.2|141
1612845300000|2021-02-09 04:35:00|8766.9|8765.4|8766.5|8765|8767.3|8765.8|8766.2|8764.7|184
1612845600000|2021-02-09 04:40:00|8766.4|8764.9|8765.7|8764.2|8766.6|8765.1|8765.3|8764.1|167
1612845900000|2021-02-09 04:45:00|8765.6|8764.1|8766.1|8764.6|8766.1|8764.7|8765.4|8763.9|106
1612846200000|2021-02-09 04:50:00|8766|8764.5|8766.1|8764.6|8766.7|8765.2|8765.7|8764.2|148
1612846500000|2021-02-09 04:55:00|8766|8764.5|8765.8|8764.3|8766.1|8764.7|8765|8763.5|275
1612846800000|2021-02-09 05:00:00|8765.9|8764.4|8765|8763.5|8766.2|8764.7|8764.6|8763.1|163
1612847100000|2021-02-09 05:05:00|8764.9|8763.4|8766|8764.5|8766|8764.5|8764.3|8763.2|195
1612847400000|2021-02-09 05:10:00|8765.9|8764.4|8766.2|8764.7|8766.3|8764.8|8765.3|8763.8|250
1612847700000|2021-02-09 05:15:00|8766.1|8764.6|8765.5|8764|8766.7|8765.5|8765.3|8763.9|209
1612848000000|2021-02-09 05:20:00|8765.6|8764.1|8765.4|8763.9|8765.8|8764.5|8765|8763.8|163
1612848300000|2021-02-09 05:25:00|8765.5|8764|8765.8|8764.3|8766.2|8765.1|8765|8763.8|155
1612848600000|2021-02-09 05:30:00|8765.9|8764.4|8764.4|8762.9|8766.3|8764.9|8764.1|8762.7|287
1612848900000|2021-02-09 05:35:00|8764.3|8762.8|8763.3|8761.8|8765.2|8763.7|8762.8|8761.5|259
1612849200000|2021-02-09 05:40:00|8762.9|8762|8764.1|8762.6|8764.4|8762.9|8762.8|8761.5|257
1612849500000|2021-02-09 05:45:00|8764.2|8762.7|8764.2|8763.3|8764.4|8763.4|8763.8|8762.3|139
1612849800000|2021-02-09 05:50:00|8764|8763.1|8764.1|8762.6|8764.6|8763.4|8763.4|8762.1|182
1612850100000|2021-02-09 05:55:00|8764.2|8762.7|8763.6|8762.1|8764.6|8763.1|8763.3|8761.9|250
1612850400000|2021-02-09 06:00:00|8763.7|8762.2|8765.1|8763.6|8765.3|8763.8|8763|8761.7|275
1612850700000|2021-02-09 06:05:00|8765.2|8763.7|8765|8763.5|8765.7|8764.2|8764.9|8763.4|158
1612851000000|2021-02-09 06:10:00|8764.9|8763.4|8763.9|8762.4|8765.1|8763.9|8763.3|8761.8|213
1612851300000|2021-02-09 06:15:00|8764|8762.5|8763.4|8761.9|8764.4|8762.9|8762.9|8761.6|333
1612851600000|2021-02-09 06:20:00|8763.6|8762.1|8765|8763.5|8765.6|8764.2|8763.1|8761.9|304
1612851900000|2021-02-09 06:25:00|8764.9|8763.4|8765.9|8764.4|8766.6|8765.2|8764.2|8762.7|404
1612852200000|2021-02-09 06:30:00|8765.8|8764.3|8766.6|8765.1|8766.9|8765.4|8765.7|8764.2|378
1612852500000|2021-02-09 06:35:00|8766.5|8765|8766.7|8765.2|8767|8765.5|8765.7|8764.2|238
1612852800000|2021-02-09 06:40:00|8766.6|8765.1|8766.3|8764.8|8766.8|8765.3|8765.7|8764.5|202
1612853100000|2021-02-09 06:45:00|8766.5|8765|8768|8766.5|8768|8766.7|8766.3|8764.8|258
1612853400000|2021-02-09 06:50:00|8767.9|8766.4|8769.7|8768.2|8770|8768.6|8767.7|8766.3|255
1612853700000|2021-02-09 06:55:00|8769.6|8768.1|8769.5|8768|8770.4|8768.9|8768.8|8767.3|409
1612854000000|2021-02-09 07:00:00|8769.4|8767.9|8768.1|8766.6|8770.3|8768.8|8767.6|8766.3|557
1612854300000|2021-02-09 07:05:00|8768|8766.5|8767.5|8766|8768.8|8767.6|8766.7|8765.3|411
1612854600000|2021-02-09 07:10:00|8767.4|8765.9|8768.6|8767.1|8769.1|8767.6|8766.9|8765.4|372
1612854900000|2021-02-09 07:15:00|8768.7|8767.2|8767.7|8766.2|8769.1|8767.6|8766.8|8765.3|462
1612855200000|2021-02-09 07:20:00|8767.6|8766.1|8768|8766.5|8769.4|8767.9|8766.8|8765.3|566
1612855500000|2021-02-09 07:25:00|8767.9|8766.4|8769.2|8767.7|8769.4|8768.2|8767.4|8765.9|387
1612855800000|2021-02-09 07:30:00|8769.3|8767.8|8770.2|8768.7|8770.5|8769|8768|8766.7|459
1612856100000|2021-02-09 07:35:00|8770.3|8768.8|8772.1|8770.6|8772.3|8771.1|8769.6|8768.1|332
1612856400000|2021-02-09 07:40:00|8771.9|8770.4|8772.4|8770.9|8772.7|8771.2|8770.1|8768.7|463
1612856700000|2021-02-09 07:45:00|8772.6|8771.1|8768.9|8767.4|8772.7|8771.2|8768.2|8766.7|437
1612857000000|2021-02-09 07:50:00|8768.7|8767.2|8766.3|8764.8|8769.3|8768|8766|8764.6|402
1612857300000|2021-02-09 07:55:00|8766.4|8764.9|8766.6|8765.1|8766.9|8765.4|8763.7|8762.6|497
1612857600000|2021-02-09 08:00:00|8766.7|8765.2|8768.9|8768|8769.2|8768|8766.5|8765.1|694
1612857900000|2021-02-09 08:05:00|8769|8768.1|8768.2|8766.7|8769.9|8768.6|8766.4|8765.3|628
1612858200000|2021-02-09 08:10:00|8768.1|8766.6|8768.7|8767.8|8769.1|8767.8|8767.4|8766.1|435
1612858500000|2021-02-09 08:15:00|8768.6|8767.7|8767.8|8766.3|8771.2|8769.8|8767.6|8766.2|550
1612858800000|2021-02-09 08:20:00|8767.9|8766.4|8766.4|8764.9|8768.3|8766.9|8765.3|8764.1|650
1612859100000|2021-02-09 08:25:00|8766.5|8765|8765.8|8764.3|8767.8|8766.5|8765.1|8763.7|594
1612859400000|2021-02-09 08:30:00|8765.9|8764.4|8768.5|8767|8769.4|8768.3|8765.7|8764.2|600
1612859700000|2021-02-09 08:35:00|8768.4|8766.9|8772.2|8770.7|8773.5|8772.4|8767.8|8766.5|587
1612860000000|2021-02-09 08:40:00|8772.3|8770.8|8774.6|8773.1|8778|8776.5|8771.5|8770.3|906
1612860300000|2021-02-09 08:45:00|8774.4|8772.9|8778.2|8776.7|8780.7|8779.2|8773.9|8772.7|837
1612860600000|2021-02-09 08:50:00|8778.1|8776.6|8778.8|8777.3|8779.8|8778.3|8775.8|8774.5|622
1612860900000|2021-02-09 08:55:00|8778.6|8777.7|8782.9|8781.4|8783.1|8781.9|8777.1|8775.6|689
1612861200000|2021-02-09 09:00:00|8783|8781.5|8783.6|8782.1|8784.3|8783.1|8779.7|8778.6|826
1612861500000|2021-02-09 09:05:00|8783.5|8782|8782.3|8781.4|8786.1|8784.8|8781.5|8780|786
1612861800000|2021-02-09 09:10:00|8782.2|8781.3|8780.2|8778.7|8783.4|8782.1|8778.2|8776.7|602
1612862100000|2021-02-09 09:15:00|8779.9|8778.4|8781.6|8780.1|8783.6|8782.1|8779.5|8778.2|570
1612862400000|2021-02-09 09:20:00|8781.5|8780|8779|8778.1|8784|8782.5|8778.2|8776.8|654
1612862700000|2021-02-09 09:25:00|8778.9|8778|8781.5|8780|8782.4|8781.2|8777.7|8776.2|527
1612863000000|2021-02-09 09:30:00|8781.6|8780.1|8783.7|8782.2|8783.9|8782.5|8781.4|8779.9|498
1612863300000|2021-02-09 09:35:00|8783.8|8782.3|8785.8|8784.3|8786|8784.5|8782.5|8781.2|516
1612863600000|2021-02-09 09:40:00|8785.4|8784.5|8782.2|8780.7|8786|8784.6|8781.2|8779.7|653
1612863900000|2021-02-09 09:45:00|8782.1|8780.6|8787.2|8785.7|8787.3|8785.8|8782|8780.5|549
1612864200000|2021-02-09 09:50:00|8787.1|8785.6|8788.5|8787|8788.8|8787.3|8786.3|8784.8|496
1612864500000|2021-02-09 09:55:00|8788.7|8787.2|8788|8786.5|8792.1|8791|8787.5|8786.2|792
1612864800000|2021-02-09 10:00:00|8787.9|8786.4|8787.9|8786.4|8788.7|8787.5|8786.9|8785.7|619
1612865100000|2021-02-09 10:05:00|8788|8786.5|8789.1|8787.6|8789.6|8788.4|8787.3|8785.8|424
1612865400000|2021-02-09 10:10:00|8789|8787.5|8789.5|8788|8790.1|8788.6|8787.8|8786.3|382
1612865700000|2021-02-09 10:15:00|8789.4|8787.9|8789.3|8787.8|8789.8|8788.7|8787.1|8785.9|408
1612866000000|2021-02-09 10:20:00|8789.4|8787.9|8792.8|8791.3|8793.5|8792.2|8788.9|8787.4|436
1612866300000|2021-02-09 10:25:00|8792.9|8791.4|8792.4|8790.9|8792.9|8791.4|8790.7|8789.6|374
1612866600000|2021-02-09 10:30:00|8792.5|8791|8796|8794.5|8796.6|8795.3|8792.1|8790.6|444
1612866900000|2021-02-09 10:35:00|8795.9|8794.4|8794.4|8792.9|8798|8796.8|8793.6|8792.1|550
1612867200000|2021-02-09 10:40:00|8794.5|8793|8793.1|8791.6|8796.3|8794.8|8792.3|8791.2|449
1612867500000|2021-02-09 10:45:00|8793.2|8791.7|8792.5|8791|8794|8792.5|8791.9|8790.4|403
1612867800000|2021-02-09 10:50:00|8792.4|8790.9|8790.8|8789.3|8792.8|8791.4|8790.2|8788.9|338
1612868100000|2021-02-09 10:55:00|8790.9|8789.4|8792.7|8791.2|8792.8|8791.6|8789.3|8787.9|605
1612868400000|2021-02-09 11:00:00|8792.5|8791|8791.9|8790.4|8795.1|8793.6|8790.9|8789.7|587
1612868700000|2021-02-09 11:05:00|8791.8|8790.3|8792.7|8791.2|8794|8792.6|8791.5|8790|549
1612869000000|2021-02-09 11:10:00|8792.6|8791.1|8790.4|8788.9|8793.4|8792|8789.7|8788.2|497
1612869300000|2021-02-09 11:15:00|8790.5|8789|8792.1|8790.6|8792.7|8791.2|8790.1|8788.8|405
1612869600000|2021-02-09 11:20:00|8792.2|8790.7|8788.9|8787.4|8792.7|8791.4|8787.9|8786.8|472
1612869900000|2021-02-09 11:25:00|8789|8787.5|8784.3|8783.4|8789|8787.5|8784.2|8783.3|559
1612870200000|2021-02-09 11:30:00|8784.6|8783.7|8783.3|8782.4|8784.9|8783.7|8783.1|8781.6|414
1612870500000|2021-02-09 11:35:00|8783.4|8782.5|8784.4|8783.5|8786.3|8785.1|8782.3|8781|452
1612870800000|2021-02-09 11:40:00|8784.6|8783.1|8787.2|8785.7|8790.2|8788.7|8783.7|8782.3|500
1612871100000|2021-02-09 11:45:00|8787.4|8785.9|8785.3|8783.8|8787.5|8786|8784.1|8783|408
1612871400000|2021-02-09 11:50:00|8785.1|8784.2|8786.1|8784.6|8787.4|8786.2|8785.1|8783.9|371
1612871700000|2021-02-09 11:55:00|8786.2|8784.7|8786.6|8785.1|8788.7|8787.3|8785.3|8784|393
1612872000000|2021-02-09 12:00:00|8786.7|8785.2|8788.1|8787.2|8789.1|8787.9|8786.3|8785.1|478
1612872300000|2021-02-09 12:05:00|8788|8787.1|8788.2|8787.3|8788.8|8787.6|8786.7|8785.5|400
1612872600000|2021-02-09 12:10:00|8788.3|8787.4|8788.4|8787.5|8788.7|8787.8|8787.8|8786.9|259
1612872900000|2021-02-09 12:15:00|8788.3|8787.4|8788.3|8787.4|8790.2|8789.1|8787.9|8787|427
1612873200000|2021-02-09 12:20:00|8788.4|8787.5|8788.5|8787.6|8789.1|8788.2|8787.6|8786.5|278
1612873500000|2021-02-09 12:25:00|8788.6|8787.7|8787.6|8786.7|8789.3|8788.2|8787.5|8786.5|312
1612873800000|2021-02-09 12:30:00|8787.7|8786.8|8787|8786.1|8788.1|8787.2|8786.4|8785.5|343
1612874100000|2021-02-09 12:35:00|8787.1|8786.2|8786.3|8785.4|8787.4|8786.5|8785|8784|230
1612874400000|2021-02-09 12:40:00|8786.2|8785.3|8787.2|8786.3|8787.2|8786.3|8784.4|8783.5|366
1612874700000|2021-02-09 12:45:00|8787.1|8786.2|8786.2|8785.3|8787.8|8786.8|8785.7|8784.8|377
1612875000000|2021-02-09 12:50:00|8786.3|8785.4|8787|8786.1|8787.3|8786.3|8785.6|8784.3|257
1612875300000|2021-02-09 12:55:00|8787.1|8786.2|8782|8781.1|8787.9|8787|8781.9|8781|525
1612875600000|2021-02-09 13:00:00|8782.2|8781.3|8783.1|8782.2|8783.4|8782.5|8781.7|8780.8|536
1612875900000|2021-02-09 13:05:00|8783|8782.1|8782.7|8781.8|8784.9|8784|8782.5|8781.6|551
1612876200000|2021-02-09 13:10:00|8782.6|8781.7|8783.2|8782.3|8783.8|8782.9|8782.1|8781|559
1612876500000|2021-02-09 13:15:00|8783.1|8782.2|8779.6|8778.7|8783.9|8782.6|8778.8|8777.8|665
1612876800000|2021-02-09 13:20:00|8779.7|8778.8|8778|8777.1|8781.2|8780.3|8776.5|8775.5|654
1612877100000|2021-02-09 13:25:00|8777.9|8777|8778.3|8777.4|8779.4|8778.3|8776.2|8775|675
1612877400000|2021-02-09 13:30:00|8778.4|8777.5|8779.7|8778.8|8780.9|8779.8|8777.1|8776|723
1612877700000|2021-02-09 13:35:00|8779.8|8778.9|8779.9|8779|8781.5|8780.5|8778.8|8777.9|649
1612878000000|2021-02-09 13:40:00|8780|8779.1|8780.9|8780|8782.8|8781.6|8779.8|8778.7|517
1612878300000|2021-02-09 13:45:00|8781.1|8780.2|8782.2|8781.3|8783.4|8782.4|8781|8780.1|508
1612878600000|2021-02-09 13:50:00|8782.1|8781.2|8783.8|8782.9|8783.9|8783|8780.8|8779.7|438
1612878900000|2021-02-09 13:55:00|8783.7|8782.8|8780.3|8779.4|8784.2|8783.3|8779.9|8779|492
1612879200000|2021-02-09 14:00:00|8780.1|8779.2|8779.8|8778.9|8782|8780.9|8778.7|8777.8|560
1612879500000|2021-02-09 14:05:00|8779.9|8779|8779.7|8778.8|8782|8781.1|8779.7|8778.8|449
1612879800000|2021-02-09 14:10:00|8779.8|8778.9|8782.9|8782|8783.2|8782.1|8779.7|8778.8|454
1612880100000|2021-02-09 14:15:00|8782.8|8781.9|8780.9|8780|8782.8|8781.9|8779.5|8778.6|602
1612880400000|2021-02-09 14:20:00|8781|8780.1|8783.3|8782.4|8783.4|8782.5|8781|8780.1|399
1612880700000|2021-02-09 14:25:00|8783.1|8782.2|8781.7|8780.8|8784|8782.8|8780.7|8779.8|377
1612881000000|2021-02-09 14:30:00|8781.1|8780.2|8775.2|8774.3|8783.5|8782.3|8775.2|8774.3|564
1612881300000|2021-02-09 14:35:00|8775.3|8774.4|8775.9|8775|8776.9|8776|8773.3|8772.2|624
1612881600000|2021-02-09 14:40:00|8776|8775.1|8774|8773.1|8779|8778|8772.7|8771.8|735
1612881900000|2021-02-09 14:45:00|8774.3|8772.8|8775.8|8774.9|8776.7|8775.4|8770.7|8769.8|608
1612882200000|2021-02-09 14:50:00|8775.9|8775|8774.9|8774|8777.6|8776.5|8774.6|8773.7|637
1612882500000|2021-02-09 14:55:00|8775.1|8774.2|8769.5|8768.6|8775.1|8774.2|8769.2|8768.1|710
1612882800000|2021-02-09 15:00:00|8769.4|8768.5|8774|8773.1|8775.5|8774.3|8769.4|8768.3|760
1612883100000|2021-02-09 15:05:00|8773.9|8773|8774.8|8773.9|8775.5|8774.4|8773|8772|812
1612883400000|2021-02-09 15:10:00|8774.7|8773.8|8772.2|8770.7|8774.8|8773.9|8771.4|8770.5|638
1612883700000|2021-02-09 15:15:00|8772.3|8770.8|8768.5|8767.6|8772.3|8771|8768.2|8767.3|638
1612884000000|2021-02-09 15:20:00|8768.4|8767.5|8771.2|8770.3|8772.1|8771.2|8767.5|8766.3|652
1612884300000|2021-02-09 15:25:00|8771.3|8770.4|8770.2|8769.3|8773.2|8772|8768.7|8767.6|788
1612884600000|2021-02-09 15:30:00|8770.1|8769.2|8768.5|8767.6|8771.2|8770.3|8767.6|8766.6|788
1612884900000|2021-02-09 15:35:00|8768.7|8767.8|8769.8|8768.9|8771|8769.7|8767.7|8766.6|767
1612885200000|2021-02-09 15:40:00|8770.1|8768.6|8771.3|8770.4|8771.5|8770.6|8768.8|8767.6|548
1612885500000|2021-02-09 15:45:00|8771.4|8770.5|8772.2|8771.3|8773.7|8772.8|8770.9|8769.8|723
1612885800000|2021-02-09 15:50:00|8772.1|8771.2|8770|8769.1|8773.2|8771.7|8769.9|8769|771
1612886100000|2021-02-09 15:55:00|8770.1|8769.2|8769.7|8768.8|8771|8770.1|8766.4|8765.5|870
1612886400000|2021-02-09 16:00:00|8769.6|8768.7|8772.9|8772|8773.4|8772.5|8769.3|8768.2|822
1612886700000|2021-02-09 16:05:00|8772.6|8771.7|8774|8773.1|8774.9|8773.6|8771|8769.8|700
1612887000000|2021-02-09 16:10:00|8774.1|8773.2|8770.8|8769.9|8775|8773.9|8770.7|8769.7|735
1612887300000|2021-02-09 16:15:00|8771.1|8770.2|8774.6|8773.7|8775.2|8773.9|8770.9|8769.9|602
1612887600000|2021-02-09 16:20:00|8774.7|8773.8|8774.5|8773.6|8775.3|8774.2|8773.2|8772.3|559
1612887900000|2021-02-09 16:25:00|8774.6|8773.7|8773.7|8772.8|8774.6|8773.7|8773.3|8772.3|517
1612888200000|2021-02-09 16:30:00|8773.8|8772.9|8769.9|8769|8774.2|8773.1|8769.8|8768.9|467
1612888500000|2021-02-09 16:35:00|8769.8|8768.9|8771.3|8770.4|8771.5|8770.5|8769.5|8768.2|413
1612888800000|2021-02-09 16:40:00|8771.5|8770.6|8774.5|8773.6|8774.6|8773.7|8771.3|8770.3|416
1612889100000|2021-02-09 16:45:00|8774.4|8773.5|8773.4|8772.5|8775.9|8774.8|8773.3|8772.3|364
1612889400000|2021-02-09 16:50:00|8773.5|8772.6|8774.4|8773.5|8774.4|8773.5|8772.2|8771.3|535
1612889700000|2021-02-09 16:55:00|8774.3|8773.4|8776.3|8774.8|8776.6|8775.4|8773.6|8772.7|585
1612890000000|2021-02-09 17:00:00|8775.8|8774.9|8775.5|8774.6|8776.4|8775.2|8775|8773.8|540
1612890300000|2021-02-09 17:05:00|8775.3|8774.4|8775.6|8774.7|8776.3|8775.4|8774.6|8773.7|524
1612890600000|2021-02-09 17:10:00|8775.9|8774.4|8773.8|8772.9|8776|8775.1|8773.1|8772.2|525
1612890900000|2021-02-09 17:15:00|8773.9|8773|8773.2|8772.3|8774.9|8773.7|8772.9|8772|424
1612891200000|2021-02-09 17:20:00|8773.1|8772.2|8776.8|8775.9|8777.3|8776.2|8773.1|8772|492
1612891500000|2021-02-09 17:25:00|8776.9|8776|8776.5|8775|8777.1|8776.1|8775|8774.1|441
1612891800000|2021-02-09 17:30:00|8776.3|8775.4|8775.7|8774.8|8777|8775.6|8775.2|8774.3|317
1612892100000|2021-02-09 17:35:00|8775.8|8774.9|8776.2|8775.3|8776.3|8775.4|8774.6|8773.5|358
1612892400000|2021-02-09 17:40:00|8776.1|8775.2|8778|8777.1|8778.8|8777.6|8775.9|8774.8|416
1612892700000|2021-02-09 17:45:00|8777.9|8777|8777.3|8776.4|8778|8777.1|8776.3|8775.4|438
1612893000000|2021-02-09 17:50:00|8777.4|8776.5|8774.8|8773.9|8777.7|8776.5|8774.4|8773.5|462
1612893300000|2021-02-09 17:55:00|8774.7|8773.8|8773.8|8772.9|8775.9|8774.8|8773.7|8772.6|482
1612893600000|2021-02-09 18:00:00|8774|8773.1|8776.2|8775.3|8777.6|8776.7|8773.4|8772.5|452
1612893900000|2021-02-09 18:05:00|8776.3|8775.4|8775.4|8774.5|8777.3|8776.2|8775|8773.8|456
1612894200000|2021-02-09 18:10:00|8775.5|8774.6|8775.1|8774.2|8775.9|8774.9|8774.6|8773.7|455
1612894500000|2021-02-09 18:15:00|8775.2|8774.3|8774.2|8773.3|8775.2|8774.3|8773.5|8772.6|369
1612894800000|2021-02-09 18:20:00|8774.3|8773.4|8774.3|8773.4|8775.1|8774|8773.5|8772.6|284
1612895100000|2021-02-09 18:25:00|8774.4|8773.5|8775|8774.1|8775.5|8774.3|8773.7|8772.8|317
1612895400000|2021-02-09 18:30:00|8774.9|8774|8774.5|8773.6|8775.5|8774.6|8774.2|8773.2|307
1612895700000|2021-02-09 18:35:00|8774.7|8773.8|8773.6|8772.7|8774.7|8773.8|8773.3|8772.2|392
1612896000000|2021-02-09 18:40:00|8773.7|8772.8|8774.2|8773.3|8775.6|8774.4|8773.6|8772.6|354
1612896300000|2021-02-09 18:45:00|8774.1|8773.2|8774.6|8773.7|8775.6|8774.7|8773.7|8772.6|279
1612896600000|2021-02-09 18:50:00|8774.7|8773.8|8774.4|8773.5|8775|8774.1|8774.1|8773.2|172
1612896900000|2021-02-09 18:55:00|8774.3|8773.4|8771.6|8770.7|8774.4|8773.5|8770.8|8769.7|423
1612897200000|2021-02-09 19:00:00|8772|8770.5|8773.2|8772.3|8773.5|8772.6|8770.8|8769.9|400
1612897500000|2021-02-09 19:05:00|8773.3|8772.4|8770.7|8769.8|8773.7|8772.5|8770.5|8769.4|417
1612897800000|2021-02-09 19:10:00|8770.8|8769.9|8772.6|8771.1|8772.6|8771.3|8769.1|8768.2|465
1612898100000|2021-02-09 19:15:00|8772.5|8771|8772.4|8771.5|8773.1|8772|8771.6|8770.4|326
1612898400000|2021-02-09 19:20:00|8772.3|8771.4|8772.2|8771.3|8773.8|8772.9|8771.4|8770.5|397
1612898700000|2021-02-09 19:25:00|8772.3|8771.4|8774.2|8773.3|8775.7|8774.6|8772.3|8771.2|493
1612899000000|2021-02-09 19:30:00|8774.3|8773.4|8776|8775.1|8777.3|8776.4|8774.2|8773.3|473
1612899300000|2021-02-09 19:35:00|8776.1|8775.2|8773.7|8772.8|8776.2|8775.3|8773.1|8772.2|595
1612899600000|2021-02-09 19:40:00|8773.8|8772.9|8775.4|8774.5|8776.1|8775.2|8773.3|8772.1|567
1612899900000|2021-02-09 19:45:00|8775.6|8774.7|8775|8774.1|8776|8775|8774.4|8773.5|473
1612900200000|2021-02-09 19:50:00|8775.1|8774.2|8773.6|8772.7|8775.1|8774.2|8772.8|8771.9|365
1612900500000|2021-02-09 19:55:00|8773.7|8772.8|8773.9|8773|8775.4|8774.4|8773.1|8772.2|483
1612900800000|2021-02-09 20:00:00|8774|8773.1|8773.5|8772.6|8775|8774|8772.5|8771.6|384
1612901100000|2021-02-09 20:05:00|8773.6|8772.7|8773.5|8772.6|8774.6|8773.7|8772.7|8771.8|328
1612901400000|2021-02-09 20:10:00|8773.6|8772.7|8774.2|8773.3|8775.4|8774.2|8773.3|8772.4|205
1612901700000|2021-02-09 20:15:00|8774.3|8773.4|8774.5|8773.6|8774.9|8773.9|8773.9|8772.7|181
1612902000000|2021-02-09 20:20:00|8774.6|8773.7|8773.8|8772.9|8775.5|8774.4|8772.7|8771.8|283
1612902300000|2021-02-09 20:25:00|8773.7|8772.8|8774|8773.1|8774.4|8773.5|8773.1|8772.2|198
1612902600000|2021-02-09 20:30:00|8774.1|8773.2|8773.9|8773|8774.7|8773.7|8773.5|8772.6|260
1612902900000|2021-02-09 20:35:00|8774|8773.1|8774.1|8773.2|8774.5|8773.3|8772.8|8771.9|204
1612903200000|2021-02-09 20:40:00|8774|8773.1|8774.9|8774|8775.2|8774.2|8773.8|8772.6|223
1612903500000|2021-02-09 20:45:00|8774.8|8773.9|8775.6|8774.7|8775.7|8774.8|8774.3|8773.3|206
1612903800000|2021-02-09 20:50:00|8775.5|8774.6|8776.1|8774.6|8776.6|8775.6|8775|8774.1|341
1612904100000|2021-02-09 20:55:00|8775.8|8774.9|8771.3|8770.4|8775.9|8775|8770.4|8769.5|552
1612904400000|2021-02-09 21:00:00|8771.4|8770.5|8772.3|8770.8|8773.6|8772.3|8771|8769.9|497
1612904700000|2021-02-09 21:05:00|8772|8771.1|8772.3|8771.4|8773|8771.8|8770.4|8769.3|438
1612905000000|2021-02-09 21:10:00|8772.2|8771.3|8772.8|8771.9|8773.6|8772.4|8771.8|8770.6|232
1612905300000|2021-02-09 21:15:00|8772.7|8771.8|8772.9|8772|8773.6|8772.2|8772.3|8771|227
1612905600000|2021-02-09 21:20:00|8772.8|8771.9|8771.7|8770.8|8772.9|8772|8771.3|8770|176
1612905900000|2021-02-09 21:25:00|8771.8|8770.9|8771|8770.1|8772.1|8771.1|8770.5|8769.3|274
1612906200000|2021-02-09 21:30:00|8771.2|8770.3|8771.2|8770.3|8772|8771|8770.9|8769.7|119
1612906500000|2021-02-09 21:35:00|8770.9|8770|8770.3|8768.8|8771.5|8770|8769.4|8768.4|248
1612906800000|2021-02-09 21:40:00|8770.6|8769.1|8770.3|8769.4|8770.8|8769.5|8769.8|8768.7|126
1612907100000|2021-02-09 21:45:00|8770.7|8769.2|8771|8769.5|8771.2|8769.9|8770.1|8768.9|205
1612907400000|2021-02-09 21:50:00|8770.9|8769.4|8771.7|8770.2|8772|8770.5|8770|8768.9|336
1612907700000|2021-02-09 21:55:00|8771.6|8770.1|8773.4|8769.6|8778.9|8772.4|8771|8767.2|903
1612908000000|2021-02-09 22:00:00|8773.7|8769.8|8779.9|8768.1|8780|8771.7|8773.6|8765.9|61
1612908300000|2021-02-09 22:05:00|8779.6|8767.6|8780.5|8769|8780.8|8771.2|8777.6|8766.8|197
1612908600000|2021-02-09 22:10:00|8779.8|8768.2|8778.2|8770.2|8780.4|8771.7|8776|8766.7|225
1612908900000|2021-02-09 22:15:00|8778.3|8770.1|8776.9|8768.1|8778.9|8772|8774.7|8765.8|322
1612909200000|2021-02-09 22:20:00|8777.3|8768|8777.6|8769|8778.2|8770.5|8774.8|8767.5|159
1612909500000|2021-02-09 22:25:00|8777.8|8768.7|8776.7|8769.9|8778.1|8770.8|8775.1|8767.2|323
1612909800000|2021-02-09 22:30:00|8776.5|8769.8|8778.3|8767.2|8781.4|8771.8|8773.8|8767|496
1612910100000|2021-02-09 22:35:00|8778.4|8767.4|8778.5|8767|8779.4|8770.1|8775.2|8765.4|416
1612910400000|2021-02-09 22:40:00|8778.7|8767.4|8776.1|8768.9|8779.4|8769.6|8775.1|8766.4|233
1612910700000|2021-02-09 22:45:00|8776.2|8769.7|8776.1|8767.4|8782.2|8771.3|8775.4|8765.8|319
1612911000000|2021-02-09 22:50:00|8776.2|8768.3|8775.3|8768.8|8779.3|8769.3|8774.3|8767.1|202
1612911300000|2021-02-09 22:55:00|8777|8768.5|8777.3|8769.9|8780.1|8770.1|8774.4|8766.5|401
1612911600000|2021-02-09 23:00:00|8778.2|8769.8|8772.4|8770.9|8778.5|8771|8771.8|8768|575
1612911900000|2021-02-09 23:05:00|8772.5|8771|8771|8769.5|8773.2|8771.2|8770.9|8769.2|285
1612912200000|2021-02-09 23:10:00|8771.1|8769.6|8771|8769.5|8771.8|8769.9|8770.5|8768.5|186
1612912500000|2021-02-09 23:15:00|8771.2|8769.7|8771.5|8770|8771.5|8770|8770.3|8768.8|359
1612912800000|2021-02-09 23:20:00|8771.6|8770.1|8771.5|8770|8771.7|8770.2|8770.8|8769.3|373
1612913100000|2021-02-09 23:25:00|8771.4|8769.9|8771.4|8769.9|8771.9|8770.4|8770.7|8769.2|243
1612913400000|2021-02-09 23:30:00|8771.5|8770|8771.2|8769.7|8772.3|8770.8|8771|8769.5|370
1612913700000|2021-02-09 23:35:00|8771.1|8769.6|8772.6|8771.1|8772.6|8771.1|8771|8769.5|213
1612914000000|2021-02-09 23:40:00|8772.5|8771|8772.1|8770.6|8773.2|8771.7|8772|8770.5|203
1612914300000|2021-02-09 23:45:00|8772.2|8770.7|8771|8769.5|8772.4|8771|8770.7|8769.2|252
1612914600000|2021-02-09 23:50:00|8771.1|8769.6|8771.6|8770.1|8771.8|8770.3|8770.4|8768.9|239
1612914900000|2021-02-09 23:55:00|8771.5|8770|8770.9|8769.4|8771.7|8770.2|8770.8|8769.3|173
1612915200000|2021-02-10 00:00:00|8770.7|8769.2|8771.5|8770|8772.4|8770.9|8770.5|8769|378
1612915500000|2021-02-10 00:05:00|8771.4|8769.9|8771.8|8770.3|8772.3|8770.8|8771.4|8769.9|280
1612915800000|2021-02-10 00:10:00|8771.6|8770.1|8772|8770.5|8772.6|8771.2|8771.4|8770.1|275
1612916100000|2021-02-10 00:15:00|8771.9|8770.4|8772.2|8770.7|8772.8|8771.3|8771.7|8770.2|214
1612916400000|2021-02-10 00:20:00|8772|8770.5|8772.4|8770.9|8772.7|8771.2|8771.7|8770.3|215
1612916700000|2021-02-10 00:25:00|8772.5|8771|8772.8|8771.3|8772.9|8771.6|8771.9|8770.6|268
1612917000000|2021-02-10 00:30:00|8772.7|8771.2|8771.1|8770.2|8773.3|8772|8771|8769.6|202
1612917300000|2021-02-10 00:35:00|8771|8770.1|8771.5|8770.6|8771.7|8770.6|8771|8769.7|101
1612917600000|2021-02-10 00:40:00|8771.8|8770.3|8772.9|8771.4|8773.3|8772|8771.5|8770.3|227
1612917900000|2021-02-10 00:45:00|8773|8771.5|8771.6|8770.1|8773|8771.7|8771|8769.6|196
1612918200000|2021-02-10 00:50:00|8771.5|8770|8772.4|8770.9|8772.9|8771.6|8771|8769.5|337
1612918500000|2021-02-10 00:55:00|8772.3|8770.8|8772.2|8770.7|8772.7|8771.2|8771.4|8769.9|211
1612918800000|2021-02-10 01:00:00|8772.1|8770.6|8771.7|8770.2|8772.5|8771.3|8771.4|8769.9|278
1612919100000|2021-02-10 01:05:00|8771.6|8770.1|8772.4|8770.9|8772.7|8771.2|8771.3|8769.8|284
1612919400000|2021-02-10 01:10:00|8772|8771.1|8773|8771.5|8774.1|8772.7|8772|8770.8|286
1612919700000|2021-02-10 01:15:00|8772.9|8771.4|8773.3|8771.8|8773.4|8772.1|8771.6|8770.2|473
1612920000000|2021-02-10 01:20:00|8773|8771.5|8773.3|8771.8|8773.9|8772.4|8773|8771.5|221
1612920300000|2021-02-10 01:25:00|8773.2|8771.7|8772.4|8770.9|8774.3|8772.8|8772.3|8770.2|205
1612920600000|2021-02-10 01:30:00|8772.5|8771|8773.1|8771.6|8773.8|8772.3|8772.3|8770.8|286
1612920900000|2021-02-10 01:35:00|8773|8771.5|8772.8|8771.3|8774.4|8773.1|8772.2|8770.7|285
1612921200000|2021-02-10 01:40:00|8772.7|8771.2|8772.1|8770.6|8773.3|8771.8|8771.9|8770.4|323
1612921500000|2021-02-10 01:45:00|8772.2|8770.7|8771.7|8770.2|8772.8|8771.4|8771|8769.5|347
1612921800000|2021-02-10 01:50:00|8771.6|8770.1|8771.2|8769.7|8772.2|8771|8771.2|8769.7|293
1612922100000|2021-02-10 01:55:00|8771.4|8769.9|8770.6|8769.1|8772|8770.7|8770.5|8769|322
1612922400000|2021-02-10 02:00:00|8770.7|8769.2|8770.3|8768.8|8771|8769.8|8770|8768.5|327
1612922700000|2021-02-10 02:05:00|8770.4|8768.9|8771|8769.5|8771|8769.5|8769.7|8768.2|294
1612923000000|2021-02-10 02:10:00|8770.9|8769.4|8771.8|8770.3|8772.1|8770.6|8770.3|8769.1|244
1612923300000|2021-02-10 02:15:00|8771.7|8770.2|8771.8|8770.3|8772.1|8770.7|8770.8|8769.5|232
1612923600000|2021-02-10 02:20:00|8771.9|8770.4|8771.5|8770|8772.1|8770.6|8771.1|8769.6|185
1612923900000|2021-02-10 02:25:00|8771.4|8769.9|8770.4|8769.5|8771.7|8770.6|8770.4|8769.1|201
1612924200000|2021-02-10 02:30:00|8770.5|8769.6|8771.1|8769.6|8771.4|8769.9|8768.4|8767.1|379
1612924500000|2021-02-10 02:35:00|8771|8769.5|8772.3|8770.8|8773.3|8771.8|8770.8|8769.4|604
1612924800000|2021-02-10 02:40:00|8772.4|8770.9|8772.6|8771.1|8773.1|8771.6|8771.7|8770.5|325
1612925100000|2021-02-10 02:45:00|8772.7|8771.2|8773.5|8772|8774|8772.9|8772.3|8771|169
1612925400000|2021-02-10 02:50:00|8773.6|8772.1|8772.4|8770.9|8773.6|8772.4|8772.1|8770.8|290
1612925700000|2021-02-10 02:55:00|8772.3|8770.8|8772.2|8770.7|8773.3|8771.8|8772.1|8770.7|276
1612926000000|2021-02-10 03:00:00|8772.3|8770.8|8773|8771.5|8773.5|8772|8772|8770.7|255
1612926300000|2021-02-10 03:05:00|8772.9|8771.4|8773.6|8772.7|8774.5|8773.3|8772.6|8771.3|268
1612926600000|2021-02-10 03:10:00|8773.7|8772.8|8773.6|8772.7|8774|8773|8773.2|8772|211
1612926900000|2021-02-10 03:15:00|8773.5|8772.6|8772.3|8770.8|8773.8|8772.7|8772|8770.6|196
1612927200000|2021-02-10 03:20:00|8772.4|8770.9|8773.1|8771.6|8773.2|8771.9|8772.1|8770.8|202
1612927500000|2021-02-10 03:25:00|8773|8771.5|8772.8|8771.3|8773.8|8772.8|8772.2|8771.2|216
1612927800000|2021-02-10 03:30:00|8773|8771.5|8773.6|8772.1|8773.7|8772.3|8772.6|8771.3|185
1612928100000|2021-02-10 03:35:00|8773.7|8772.2|8773.7|8772.8|8774.1|8772.8|8772.7|8771.5|126
1612928400000|2021-02-10 03:40:00|8774|8773.1|8773.7|8772.2|8774.1|8773.1|8773|8771.5|192
1612928700000|2021-02-10 03:45:00|8773.6|8772.1|8773.5|8772.6|8774.5|8773.4|8773.3|8772|188
1612929000000|2021-02-10 03:50:00|8773.7|8772.2|8773.8|8772.9|8774.3|8773.1|8773.1|8771.8|289
1612929300000|2021-02-10 03:55:00|8773.7|8772.8|8774|8772.5|8774.3|8773.1|8773.4|8772|220
1612929600000|2021-02-10 04:00:00|8773.9|8772.4|8774.1|8773.2|8774.7|8773.3|8773.4|8772.1|161
1612929900000|2021-02-10 04:05:00|8774.3|8772.8|8773.8|8772.9|8774.8|8773.3|8773.8|8772.5|151
1612930200000|2021-02-10 04:10:00|8773.9|8773|8774.9|8773.4|8775.4|8774.2|8773.8|8772.6|171
1612930500000|2021-02-10 04:15:00|8774.5|8773.6|8774.9|8774|8775.6|8774.5|8774.4|8772.9|167
1612930800000|2021-02-10 04:20:00|8774.8|8773.9|8774.7|8773.2|8775.5|8774.4|8774.7|8773.2|165
1612931100000|2021-02-10 04:25:00|8774.6|8773.1|8773.7|8772.8|8774.9|8773.6|8773.7|8772.3|169
1612931400000|2021-02-10 04:30:00|8773.8|8772.9|8773.5|8772|8774|8772.9|8773|8771.7|157
1612931700000|2021-02-10 04:35:00|8773.2|8772.3|8774.4|8772.9|8774.4|8773|8772.8|8771.6|219
1612932000000|2021-02-10 04:40:00|8774.1|8773.2|8774.9|8773.4|8775.1|8774|8773.7|8772.4|134
1612932300000|2021-02-10 04:45:00|8775.1|8773.6|8775.3|8773.8|8775.3|8774.2|8774.5|8773.3|106
1612932600000|2021-02-10 04:50:00|8775.2|8773.7|8775|8774.1|8775.7|8774.4|8774.8|8773.6|128
1612932900000|2021-02-10 04:55:00|8775.2|8773.7|8776|8774.5|8776.1|8774.6|8774.6|8773.4|199
1612933200000|2021-02-10 05:00:00|8775.9|8774.4|8775.8|8774.3|8776.8|8775.6|8775.5|8774.2|212
1612933500000|2021-02-10 05:05:00|8775.7|8774.2|8776.1|8775.2|8776.8|8775.5|8775.6|8774.2|198
1612933800000|2021-02-10 05:10:00|8776.4|8774.9|8775.4|8773.9|8776.5|8775.3|8775.2|8773.8|84
1612934100000|2021-02-10 05:15:00|8775.3|8773.8|8774.7|8773.2|8776|8774.6|8774.3|8773.2|261
1612934400000|2021-02-10 05:20:00|8774.8|8773.3|8775.4|8773.9|8776.1|8774.8|8774.7|8773.2|167
1612934700000|2021-02-10 05:25:00|8775.3|8773.8|8774.8|8773.3|8775.5|8774.5|8774.4|8773|247
1612935000000|2021-02-10 05:30:00|8774.7|8773.2|8773.9|8772.4|8775.1|8773.6|8773.6|8772.1|252
1612935300000|2021-02-10 05:35:00|8773.8|8772.3|8774.2|8773.3|8774.7|8773.5|8773.6|8772.3|271
1612935600000|2021-02-10 05:40:00|8774.1|8773.2|8774.7|8773.2|8774.8|8773.6|8773.9|8772.5|211
1612935900000|2021-02-10 05:45:00|8774.6|8773.1|8774.3|8772.8|8775.1|8774|8774|8772.6|227
1612936200000|2021-02-10 05:50:00|8774.5|8773|8774.2|8773.3|8775|8773.8|8774.1|8772.8|189
1612936500000|2021-02-10 05:55:00|8774.3|8773.4|8773.3|8772.4|8774.9|8773.5|8773|8771.8|314
1612936800000|2021-02-10 06:00:00|8773.6|8772.1|8773.2|8772.3|8774.9|8773.4|8773.2|8771.9|315
1612937100000|2021-02-10 06:05:00|8773.3|8772.4|8773.5|8772|8773.9|8772.6|8773.1|8771.9|176
1612937400000|2021-02-10 06:10:00|8773.4|8771.9|8773.4|8771.9|8774|8772.5|8773|8771.5|169
1612937700000|2021-02-10 06:15:00|8773.3|8771.8|8774|8772.5|8774.5|8773|8772.6|8771.4|199
1612938000000|2021-02-10 06:20:00|8773.9|8772.4|8772.9|8772|8774|8772.8|8772.8|8771.6|156
1612938300000|2021-02-10 06:25:00|8772.8|8771.9|8773.1|8771.6|8773.3|8772.2|8772.4|8771.4|147
1612938600000|2021-02-10 06:30:00|8772.9|8772|8772.7|8771.8|8773.3|8772.2|8772.5|8771.6|144
1612938900000|2021-02-10 06:35:00|8772.8|8771.9|8774|8773.1|8774.6|8773.5|8772.7|8771.8|181
1612939200000|2021-02-10 06:40:00|8773.9|8773|8774|8773.1|8774.8|8773.6|8773.4|8772|260
1612939500000|2021-02-10 06:45:00|8774.1|8773.2|8774.2|8773.3|8774.5|8773.4|8773.9|8772.7|170
1612939800000|2021-02-10 06:50:00|8774.1|8773.2|8773.5|8772|8774.7|8773.3|8773|8771.7|204
1612940100000|2021-02-10 06:55:00|8773.6|8772.1|8776.6|8775.1|8776.7|8775.8|8773.4|8771.9|288
1612940400000|2021-02-10 07:00:00|8776.4|8774.9|8777|8775.5|8777.9|8776.4|8775.3|8773.8|411
1612940700000|2021-02-10 07:05:00|8776.9|8775.4|8778.2|8777.3|8778.4|8777.4|8776|8775|266
1612941000000|2021-02-10 07:10:00|8778.3|8777.4|8778.8|8777.3|8779.6|8778.6|8777.9|8776.7|254
1612941300000|2021-02-10 07:15:00|8778.7|8777.2|8775.8|8774.9|8779.1|8777.9|8775.7|8774.6|286
1612941600000|2021-02-10 07:20:00|8775.7|8774.8|8777.9|8777|8778.7|8777.6|8775.5|8774.5|318
1612941900000|2021-02-10 07:25:00|8777.8|8776.9|8779.8|8778.3|8780.8|8779.5|8777.8|8776.9|319
1612942200000|2021-02-10 07:30:00|8779.9|8778.4|8778.8|8777.3|8780.1|8778.9|8776.6|8775.4|598
1612942500000|2021-02-10 07:35:00|8778.9|8777.4|8779.6|8778.7|8779.7|8778.7|8777.9|8776.5|296
1612942800000|2021-02-10 07:40:00|8779.9|8778.4|8779.4|8777.9|8780.7|8779.8|8779.1|8777.7|245
1612943100000|2021-02-10 07:45:00|8779.5|8778|8776.4|8774.9|8779.8|8778.7|8775.3|8774.3|337
1612943400000|2021-02-10 07:50:00|8776.5|8775|8776.5|8775|8777.1|8775.9|8775.6|8774.3|293
1612943700000|2021-02-10 07:55:00|8776.4|8774.9|8772.7|8771.8|8777.4|8776.3|8772.3|8771.1|394
1612944000000|2021-02-10 08:00:00|8772.8|8771.9|8773.8|8772.9|8774.7|8773.6|8770.1|8768.9|789
1612944300000|2021-02-10 08:05:00|8774.1|8772.6|8773.3|8771.8|8774.9|8773.6|8771.5|8770.1|625
1612944600000|2021-02-10 08:10:00|8773.2|8771.7|8770.1|8769.2|8775.3|8774.1|8769.5|8768.3|508
1612944900000|2021-02-10 08:15:00|8770|8769.1|8770.8|8769.3|8773.4|8772|8767.5|8766|620
1612945200000|2021-02-10 08:20:00|8770.7|8769.2|8768.4|8766.9|8771.9|8770.6|8767.4|8766.1|524
1612945500000|2021-02-10 08:25:00|8768.2|8766.7|8771.7|8770.2|8772.5|8771|8767.8|8766.6|379
1612945800000|2021-02-10 08:30:00|8771.8|8770.3|8768.6|8767.1|8773.5|8772.3|8768.3|8766.9|612
1612946100000|2021-02-10 08:35:00|8768.5|8767|8770.3|8769.4|8770.7|8769.5|8767.2|8765.9|714
1612946400000|2021-02-10 08:40:00|8770.2|8769.3|8769.8|8768.3|8770.5|8769.4|8768.3|8767|617
1612946700000|2021-02-10 08:45:00|8769.9|8768.4|8765.3|8763.8|8769.9|8768.4|8763.1|8761.7|636
1612947000000|2021-02-10 08:50:00|8765.5|8764|8766.7|8765.2|8767.5|8766.5|8764.2|8762.8|580
1612947300000|2021-02-10 08:55:00|8766.8|8765.3|8762.5|8761|8768.9|8767.7|8762|8760.6|670
1612947600000|2021-02-10 09:00:00|8762.4|8760.9|8762|8760.5|8764.6|8763.3|8761.2|8759.9|719
1612947900000|2021-02-10 09:05:00|8762.1|8760.6|8761.9|8761|8763.2|8762|8761.1|8759.9|597
1612948200000|2021-02-10 09:10:00|8761.8|8760.9|8757.2|8756.3|8762.1|8761|8756.9|8755.7|533
1612948500000|2021-02-10 09:15:00|8757.3|8756.4|8758.1|8757.2|8758.4|8757.3|8755.5|8754.3|497
1612948800000|2021-02-10 09:20:00|8758.4|8756.9|8758.7|8757.2|8759.4|8758.4|8757.4|8756.3|387
1612949100000|2021-02-10 09:25:00|8758.6|8757.1|8756.2|8754.7|8758.8|8757.5|8755.6|8754.3|500
1612949400000|2021-02-10 09:30:00|8756|8755.1|8752.3|8750.8|8756.5|8755.3|8752|8750.7|568
1612949700000|2021-02-10 09:35:00|8752.2|8750.7|8756.3|8754.8|8756.4|8754.9|8752.2|8750.7|618
1612950000000|2021-02-10 09:40:00|8756|8755.1|8756.8|8755.3|8757.7|8756.2|8752.3|8751.2|910
1612950300000|2021-02-10 09:45:00|8756.6|8755.7|8759.3|8758.4|8759.8|8758.6|8755.8|8754.5|694
1612950600000|2021-02-10 09:50:00|8759.4|8758.5|8759.9|8758.4|8761.6|8760.1|8757.3|8756.1|682
1612950900000|2021-02-10 09:55:00|8760|8758.5|8760.9|8759.4|8762.2|8761|8758.6|8757.5|800
1612951200000|2021-02-10 10:00:00|8760.6|8759.7|8757.4|8755.9|8761.1|8759.9|8754.9|8753.7|742
1612951500000|2021-02-10 10:05:00|8757.3|8755.8|8757|8755.5|8758.2|8756.9|8756|8754.5|568
1612951800000|2021-02-10 10:10:00|8756.9|8755.4|8756.9|8756|8758.9|8758|8756.3|8755.1|464
1612952100000|2021-02-10 10:15:00|8757|8756.1|8760.7|8759.8|8761|8759.8|8756.7|8755.5|519
1612952400000|2021-02-10 10:20:00|8760.6|8759.7|8761.4|8759.9|8763.8|8762.7|8760.6|8759.4|434
1612952700000|2021-02-10 10:25:00|8761.3|8759.8|8761.3|8760.4|8761.5|8760.4|8759.1|8758.2|350
1612953000000|2021-02-10 10:30:00|8761.4|8760.5|8761.1|8760.2|8762.7|8761.3|8759.8|8758.7|473
1612953300000|2021-02-10 10:35:00|8761|8760.1|8758.3|8757.4|8761.6|8760.3|8757.8|8756.8|352
1612953600000|2021-02-10 10:40:00|8758.2|8757.3|8757.4|8756.5|8758.8|8757.6|8756.9|8756|262
1612953900000|2021-02-10 10:45:00|8757.5|8756.6|8757|8756.1|8758.4|8757.5|8756.2|8755.3|315
1612954200000|2021-02-10 10:50:00|8757.3|8755.8|8760.4|8758.9|8760.4|8759.3|8756.4|8755.3|349
1612954500000|2021-02-10 10:55:00|8760.3|8758.8|8760.2|8759.3|8760.5|8759.4|8758.8|8757.6|353
1612954800000|2021-02-10 11:00:00|8760|8759.1|8760.1|8759.2|8760.5|8759.5|8759.5|8758.4|266
1612955100000|2021-02-10 11:05:00|8760|8759.1|8759.2|8758.3|8760.2|8759.1|8758.9|8757.9|311
1612955400000|2021-02-10 11:10:00|8759.3|8758.4|8759.7|8758.2|8760.5|8759.3|8758.7|8757.5|294
1612955700000|2021-02-10 11:15:00|8759.4|8758.5|8760.2|8759.3|8760.5|8759.4|8758.4|8757.2|240
1612956000000|2021-02-10 11:20:00|8760.1|8759.2|8760.7|8759.8|8761.1|8760|8759.7|8758.7|215
1612956300000|2021-02-10 11:25:00|8760.9|8760|8758.7|8757.2|8761.1|8760.2|8757.5|8756.6|479
1612956600000|2021-02-10 11:30:00|8758.5|8757.6|8760.8|8759.9|8761.4|8760.3|8758.1|8757|330
1612956900000|2021-02-10 11:35:00|8760.9|8760|8759.6|8758.1|8761.5|8760.3|8758.6|8757.5|409
1612957200000|2021-02-10 11:40:00|8759.3|8757.8|8760.6|8759.7|8762.1|8760.7|8759.3|8757.8|355
1612957500000|2021-02-10 11:45:00|8760.7|8759.8|8764.4|8763.5|8764.5|8763.5|8760.4|8759.3|241
1612957800000|2021-02-10 11:50:00|8764.6|8763.7|8761.7|8760.8|8764.9|8763.7|8761.6|8760.6|270
1612958100000|2021-02-10 11:55:00|8761.8|8760.9|8762.4|8760.9|8762.9|8761.8|8760.9|8759.8|343
1612958400000|2021-02-10 12:00:00|8762.3|8760.8|8762.5|8761.6|8764.6|8763.5|8761.5|8760.6|455
1612958700000|2021-02-10 12:05:00|8762.4|8761.5|8761.6|8760.7|8765|8763.9|8761.4|8760.4|506
1612959000000|2021-02-10 12:10:00|8761.5|8760.6|8760.5|8759.6|8762.2|8761|8759.2|8758.3|497
1612959300000|2021-02-10 12:15:00|8760.4|8759.5|8760.5|8759.6|8761.1|8760|8759.2|8758.1|366
1612959600000|2021-02-10 12:20:00|8760.8|8759.3|8758.9|8758|8761|8760.1|8758.7|8757.6|449
1612959900000|2021-02-10 12:25:00|8759|8758.1|8756.7|8755.8|8759.6|8758.5|8756.1|8755.1|342
1612960200000|2021-02-10 12:30:00|8756.6|8755.7|8758.7|8757.8|8760.5|8759.6|8756.1|8755|394
1612960500000|2021-02-10 12:35:00|8758.6|8757.7|8759.6|8758.7|8760.1|8759.1|8757.8|8756.9|293
1612960800000|2021-02-10 12:40:00|8760|8759.1|8758.6|8757.7|8760.2|8759.3|8757.9|8757|278
1612961100000|2021-02-10 12:45:00|8758.5|8757.6|8758.7|8757.8|8758.9|8757.9|8756.7|8755.8|401
1612961400000|2021-02-10 12:50:00|8758.1|8757.2|8757.4|8756.5|8758.3|8757.2|8756.3|8755.4|373
1612961700000|2021-02-10 12:55:00|8757.3|8756.4|8757.8|8756.9|8759.5|8758.2|8757.2|8756.2|513
1612962000000|2021-02-10 13:00:00|8758.1|8757.2|8759.2|8758.3|8760.2|8759.3|8757.6|8756.6|526
1612962300000|2021-02-10 13:05:00|8759.7|8758.2|8759.7|8758.8|8761.8|8760.9|8759.2|8758.2|518
1612962600000|2021-02-10 13:10:00|8759.8|8758.9|8765.5|8764.6|8765.5|8764.6|8759.4|8758.3|629
1612962900000|2021-02-10 13:15:00|8765.3|8764.4|8765|8764.1|8766|8765.1|8763.9|8762.6|277
1612963200000|2021-02-10 13:20:00|8765.2|8764.3|8766.2|8765.3|8766.4|8765.4|8764.2|8763.3|305
1612963500000|2021-02-10 13:25:00|8766.1|8765.2|8766.2|8761.1|8767.1|8765.3|8764.1|8760|395
1612963800000|2021-02-10 13:30:00|8766.1|8761.3|8763.2|8761.7|8767.4|8765.1|8762.6|8761|1213
1612964100000|2021-02-10 13:35:00|8763.3|8761.8|8764|8763.1|8765.1|8764.1|8762.6|8761.4|900
1612964400000|2021-02-10 13:40:00|8763.9|8763|8762|8761.1|8764.9|8764|8761|8759.9|732
1612964700000|2021-02-10 13:45:00|8761.9|8761|8762.6|8761.7|8763.8|8762.8|8761.8|8760.7|605
1612965000000|2021-02-10 13:50:00|8762.5|8761.6|8762.2|8761.3|8763.1|8762|8760.3|8759|466
1612965300000|2021-02-10 13:55:00|8762.1|8761.2|8758.5|8757.6|8763.1|8761.8|8758.5|8757.4|556
1612965600000|2021-02-10 14:00:00|8758.6|8757.7|8759.7|8758.8|8759.9|8758.8|8757.8|8756.8|675
1612965900000|2021-02-10 14:05:00|8759.6|8758.7|8759.1|8758.2|8762|8761|8758.5|8757.6|581
1612966200000|2021-02-10 14:10:00|8759.2|8758.3|8758|8757.1|8760.4|8759.5|8757.7|8756.4|554
1612966500000|2021-02-10 14:15:00|8758.1|8757.2|8758.1|8757.2|8758.9|8757.7|8757.5|8756.5|353
1612966800000|2021-02-10 14:20:00|8758.2|8757.3|8756.8|8755.9|8759|8758.1|8756.6|8755.6|483
1612967100000|2021-02-10 14:25:00|8756.9|8756|8758.1|8757.2|8759.1|8758|8756.8|8755.9|475
1612967400000|2021-02-10 14:30:00|8758.2|8757.3|8756.6|8755.7|8758.2|8757.3|8752.9|8752|591
1612967700000|2021-02-10 14:35:00|8756.7|8755.8|8754.9|8754|8757.1|8756.1|8754.1|8752.9|506
1612968000000|2021-02-10 14:40:00|8754.8|8753.9|8757.7|8756.8|8757.8|8756.9|8754.2|8753.1|479
1612968300000|2021-02-10 14:45:00|8757.6|8756.7|8757.7|8756.8|8758|8757|8756.9|8755.7|493
1612968600000|2021-02-10 14:50:00|8757.6|8756.7|8756.8|8755.9|8758.7|8757.6|8756.8|8755.6|477
1612968900000|2021-02-10 14:55:00|8756.9|8756|8759.1|8757.6|8759.5|8758.4|8756.8|8755.7|549
1612969200000|2021-02-10 15:00:00|8758.9|8758|8759|8758.1|8760.3|8759.3|8757.6|8756.3|725
1612969500000|2021-02-10 15:05:00|8758.9|8758|8760.6|8759.1|8760.7|8759.4|8757.7|8756.7|508
1612969800000|2021-02-10 15:10:00|8760.4|8758.9|8757|8756.1|8760.6|8759.4|8756|8754.9|595
1612970100000|2021-02-10 15:15:00|8756.9|8756|8755.1|8754.2|8758.2|8757.3|8754.2|8753.2|616
1612970400000|2021-02-10 15:20:00|8755.2|8754.3|8758.6|8757.7|8759.3|8758.4|8754.6|8753.4|1007
1612970700000|2021-02-10 15:25:00|8758.8|8757.9|8759.4|8758.5|8760.2|8759.3|8757.3|8756.4|905
1612971000000|2021-02-10 15:30:00|8759.5|8758.6|8759.1|8758.2|8761.3|8760.3|8757.6|8756.5|842
1612971300000|2021-02-10 15:35:00|8759.2|8758.3|8760.9|8760|8761.3|8760.4|8757.8|8756.8|849
1612971600000|2021-02-10 15:40:00|8761|8760.1|8762.8|8761.9|8762.9|8762|8759.2|8758.1|885
1612971900000|2021-02-10 15:45:00|8762.7|8761.8|8760.3|8759.4|8764.1|8762.8|8760.3|8759.4|906
1612972200000|2021-02-10 15:50:00|8760.4|8759.5|8764.8|8763.3|8765.9|8764.8|8760.2|8759.2|908
1612972500000|2021-02-10 15:55:00|8764.5|8763.6|8762.3|8761.4|8764.5|8763.6|8760.7|8759.8|606
1612972800000|2021-02-10 16:00:00|8762.4|8761.5|8765.7|8764.8|8765.7|8764.8|8761.5|8760.6|457
1612973100000|2021-02-10 16:05:00|8765.6|8764.7|8767.8|8766.9|8767.8|8766.9|8765.6|8764.6|483
1612973400000|2021-02-10 16:10:00|8767.9|8767|8764.2|8763.3|8767.9|8767|8763.6|8762.3|454
1612973700000|2021-02-10 16:15:00|8764.1|8763.2|8764.3|8762.8|8765.1|8764.2|8763|8762.1|524
1612974000000|2021-02-10 16:20:00|8764.2|8763.3|8764.6|8763.7|8765.3|8764.4|8763.6|8762.7|471
1612974300000|2021-02-10 16:25:00|8764.5|8763.6|8764.7|8763.8|8766.2|8765.3|8764.3|8763.4|400
1612974600000|2021-02-10 16:30:00|8764.6|8763.7|8762.9|8762|8765.2|8764.1|8762.5|8761.6|417
1612974900000|2021-02-10 16:35:00|8763|8762.1|8763.3|8762.4|8764.2|8763.1|8762.4|8761.5|421
1612975200000|2021-02-10 16:40:00|8763.2|8762.3|8762.7|8761.8|8763.6|8762.7|8762.2|8761|312
1612975500000|2021-02-10 16:45:00|8762.6|8761.7|8762.8|8761.9|8763.3|8762.3|8762|8760.9|304
1612975800000|2021-02-10 16:50:00|8762.9|8762|8761.7|8760.8|8762.9|8762|8761.1|8760.2|313
1612976100000|2021-02-10 16:55:00|8761.8|8760.9|8760.3|8759.4|8761.8|8760.9|8760|8759.1|271
1612976400000|2021-02-10 17:00:00|8760.6|8759.1|8761.5|8760.6|8762.8|8761.6|8760.1|8758.6|473
1612976700000|2021-02-10 17:05:00|8761.9|8760.4|8762.6|8761.7|8763|8761.9|8761.1|8759.9|523
1612977000000|2021-02-10 17:10:00|8762.7|8761.8|8762.2|8761.3|8764.2|8763|8761.7|8760.7|524
1612977300000|2021-02-10 17:15:00|8762.3|8761.4|8763.4|8762.5|8763.8|8762.8|8761.8|8760.8|474
1612977600000|2021-02-10 17:20:00|8763.3|8762.4|8763.9|8763|8765.2|8764.1|8763.3|8762.2|360
1612977900000|2021-02-10 17:25:00|8764|8763.1|8764|8763.1|8764.6|8763.7|8763|8762.1|456
1612978200000|2021-02-10 17:30:00|8764.1|8763.2|8764.9|8764|8765|8764|8763.8|8762.9|336
1612978500000|2021-02-10 17:35:00|8765|8764.1|8765.9|8765|8766.2|8765.3|8764.7|8763.8|243
1612978800000|2021-02-10 17:40:00|8765.8|8764.9|8764.1|8763.2|8766.3|8765.4|8763.6|8762.5|297
1612979100000|2021-02-10 17:45:00|8764.2|8763.3|8763|8762.1|8764.9|8763.9|8762.7|8761.8|394
1612979400000|2021-02-10 17:50:00|8763.1|8762.2|8764|8763.1|8764.1|8763.1|8762.8|8761.8|364
1612979700000|2021-02-10 17:55:00|8763.9|8763|8763.3|8762.4|8763.9|8763|8762|8760.7|426
1612980000000|2021-02-10 18:00:00|8763.4|8762.5|8761.8|8760.9|8763.6|8762.7|8761.7|8760.5|363
1612980300000|2021-02-10 18:05:00|8761.6|8760.7|8762.4|8761.5|8762.9|8762|8761.4|8760.4|245
1612980600000|2021-02-10 18:10:00|8762.5|8761.6|8762.2|8761.3|8763.1|8762.1|8761.1|8759.7|368
1612980900000|2021-02-10 18:15:00|8762.1|8761.2|8760.3|8759.4|8762.5|8761.3|8760.2|8759.3|228
1612981200000|2021-02-10 18:20:00|8760.2|8759.3|8759.8|8758.9|8760.9|8759.8|8759.2|8758.3|294
1612981500000|2021-02-10 18:25:00|8759.9|8759|8759.9|8759|8760.3|8759.4|8759.6|8758.7|240
1612981800000|2021-02-10 18:30:00|8760|8759.1|8760.8|8759.9|8761.1|8760.2|8760|8758.9|203
1612982100000|2021-02-10 18:35:00|8760.9|8760|8761.8|8760.9|8761.9|8761|8760.5|8759.6|186
1612982400000|2021-02-10 18:40:00|8761.7|8760.8|8762.2|8761.3|8763.1|8762.2|8761.5|8760.5|214
1612982700000|2021-02-10 18:45:00|8762.1|8761.2|8761.5|8760.6|8762.4|8761.5|8761.4|8760.5|180
1612983000000|2021-02-10 18:50:00|8761.4|8760.5|8761.3|8760.4|8761.7|8760.8|8760.8|8759.8|234
1612983300000|2021-02-10 18:55:00|8761.2|8760.3|8761.5|8760|8762.4|8761.5|8761.2|8759.9|202
1612983600000|2021-02-10 19:00:00|8761.3|8759.8|8759.1|8758.2|8761.6|8760.1|8759|8757.9|334
1612983900000|2021-02-10 19:05:00|8759.2|8758.3|8758.8|8757.9|8760.2|8759|8758.3|8757.2|339
1612984200000|2021-02-10 19:10:00|8758.7|8757.8|8758.2|8757.3|8759.2|8758.1|8757.6|8756.7|305
1612984500000|2021-02-10 19:15:00|8758.1|8757.2|8759.3|8758.4|8759.7|8758.8|8758.1|8756.9|295
1612984800000|2021-02-10 19:20:00|8759.2|8758.3|8759.9|8759|8760.4|8759.3|8759.1|8758.1|287
1612985100000|2021-02-10 19:25:00|8759.8|8758.9|8760.9|8760|8761.5|8760.6|8759.5|8758.3|397
1612985400000|2021-02-10 19:30:00|8761|8760.1|8763.4|8762.5|8764|8762.9|8760.9|8759.7|515
1612985700000|2021-02-10 19:35:00|8763.6|8762.1|8762.7|8761.8|8763.9|8762.7|8762.4|8761.4|339
1612986000000|2021-02-10 19:40:00|8762.6|8761.7|8762.8|8761.3|8763.4|8762.1|8762|8760.6|288
1612986300000|2021-02-10 19:45:00|8763|8761.5|8760.8|8759.9|8763|8761.6|8760.3|8759.1|255
1612986600000|2021-02-10 19:50:00|8761.1|8759.6|8760.7|8759.8|8761.3|8760.1|8759.9|8758.6|242
1612986900000|2021-02-10 19:55:00|8760.8|8759.9|8763.6|8762.7|8763.8|8762.9|8760.2|8759.2|333
1612987200000|2021-02-10 20:00:00|8763.7|8762.8|8763.8|8762.9|8765.3|8764.3|8763.3|8762.3|357
1612987500000|2021-02-10 20:05:00|8763.9|8763|8763.8|8762.9|8764.7|8763.8|8762.9|8762|229
1612987800000|2021-02-10 20:10:00|8764.1|8763.2|8765.6|8764.7|8766|8765|8763.7|8762.5|355
1612988100000|2021-02-10 20:15:00|8765.4|8764.5|8764.5|8763.6|8766.4|8765.5|8762.8|8761.9|328
1612988400000|2021-02-10 20:20:00|8764.4|8763.5|8764|8763.1|8764.7|8763.6|8763.4|8762.5|211
1612988700000|2021-02-10 20:25:00|8763.9|8763|8762.6|8761.7|8764.2|8763.1|8762.4|8761.5|244
1612989000000|2021-02-10 20:30:00|8762.5|8761.6|8763.3|8762.4|8763.9|8762.7|8761.8|8760.7|258
1612989300000|2021-02-10 20:35:00|8763.4|8762.5|8764.6|8763.1|8765.1|8764|8763.2|8762.3|308
1612989600000|2021-02-10 20:40:00|8764.2|8763.3|8764.9|8764|8765.3|8764.4|8763.7|8762.7|283
1612989900000|2021-02-10 20:45:00|8764.8|8763.9|8763.3|8762.4|8765.3|8764.3|8763|8762|293
1612990200000|2021-02-10 20:50:00|8763.2|8762.3|8764.3|8763.4|8764.8|8763.9|8762.4|8761.4|295
1612990500000|2021-02-10 20:55:00|8764.4|8763.5|8761.6|8760.7|8765.1|8764|8761.4|8760.2|348
1612990800000|2021-02-10 21:00:00|8761.5|8760.6|8762.2|8761.3|8763|8761.7|8761.3|8760.1|329
1612991100000|2021-02-10 21:05:00|8762.3|8761.4|8762|8761.1|8763.1|8761.9|8761.9|8760.8|165
1612991400000|2021-02-10 21:10:00|8761.9|8761|8761.9|8761|8762.7|8761.7|8761.6|8760.4|152
1612991700000|2021-02-10 21:15:00|8761.8|8760.9|8761.4|8760.5|8762.2|8761|8761.4|8760.3|109
1612992000000|2021-02-10 21:20:00|8761.3|8760.4|8762|8761.1|8762.2|8761.1|8761.3|8760.2|100
1612992300000|2021-02-10 21:25:00|8761.9|8761|8761.5|8760.6|8762.2|8761.1|8761.4|8760.3|135
1612992600000|2021-02-10 21:30:00|8761.6|8760.7|8761.1|8760.2|8763|8761.7|8761.1|8759.9|147
1612992900000|2021-02-10 21:35:00|8761.2|8760.3|8761.9|8761|8762.5|8761.3|8760.8|8759.6|175
1612993200000|2021-02-10 21:40:00|8761.8|8760.9|8761.9|8760.4|8762.5|8761.3|8761.3|8760.3|126
1612993500000|2021-02-10 21:45:00|8762.1|8760.6|8761.7|8760.2|8762.2|8761|8761.2|8760|160
1612993800000|2021-02-10 21:50:00|8761.6|8760.1|8760.2|8758.7|8762.3|8761|8759.9|8758.5|125
1612994100000|2021-02-10 21:55:00|8760.1|8758.6|8762.9|8756.4|8765.4|8759.8|8759.1|8753.2|369
1612994400000|2021-02-10 22:00:00|8761|8756.5|8768.6|8756.6|8769|8757.3|8761|8753.1|54
1612994700000|2021-02-10 22:05:00|8768.4|8756.4|8769.3|8757.3|8770.5|8758.5|8765.8|8753.8|174
1612995000000|2021-02-10 22:10:00|8769.5|8757.5|8769.5|8757.5|8771.8|8759.8|8768.1|8757|171
1612995300000|2021-02-10 22:15:00|8769.4|8757.7|8765.5|8755.8|8770.3|8759.5|8765.3|8754.7|181
1612995600000|2021-02-10 22:20:00|8765.7|8755.3|8766.9|8754.9|8767.4|8756.9|8761.9|8751.4|224
1612995900000|2021-02-10 22:25:00|8766.8|8755|8767.9|8755.9|8768.2|8758.8|8764.4|8753.6|159
1612996200000|2021-02-10 22:30:00|8766.5|8757.4|8768|8756|8770.3|8758.8|8764.4|8754.3|374
1612996500000|2021-02-10 22:35:00|8768.1|8756.1|8766|8755.8|8769.1|8758.5|8763.2|8754|172
1612996800000|2021-02-10 22:40:00|8766.2|8755.4|8768.8|8756.8|8771.4|8759.4|8763.2|8754.9|350
1612997100000|2021-02-10 22:45:00|8768.5|8757|8767.6|8757.8|8770.7|8759.6|8766.8|8756.1|480
1612997400000|2021-02-10 22:50:00|8770|8758|8768.9|8758.4|8770.5|8760.8|8766|8757.3|366
1612997700000|2021-02-10 22:55:00|8769|8758.9|8764.8|8760|8770.1|8760.1|8764.1|8754.6|483
1612998000000|2021-02-10 23:00:00|8768.1|8756.7|8763.6|8762.1|8768.3|8762.4|8763.1|8756.7|254
1612998300000|2021-02-10 23:05:00|8763.4|8761.9|8764.3|8762.8|8764.7|8762.8|8763.1|8761.4|108
1612998600000|2021-02-10 23:10:00|8764.4|8762.9|8763|8761.5|8764.7|8762.9|8763|8761.5|114
1612998900000|2021-02-10 23:15:00|8763.3|8761.8|8763.9|8762.4|8764.2|8762.7|8763|8761.5|191
1612999200000|2021-02-10 23:20:00|8763.8|8762.3|8761.8|8760.3|8763.8|8762.3|8760.8|8759.4|183
1612999500000|2021-02-10 23:25:00|8761.7|8760.2|8761.9|8760.4|8762.1|8760.6|8761.4|8759.9|146
1612999800000|2021-02-10 23:30:00|8761.8|8760.3|8763|8761.5|8763|8761.5|8761.5|8760|318
1613000100000|2021-02-10 23:35:00|8763.1|8761.6|8762.4|8760.9|8763.1|8761.6|8762.1|8760.6|284
1613000400000|2021-02-10 23:40:00|8762.3|8760.8|8762.1|8760.6|8762.9|8761.4|8761.6|8760.1|277
1613000700000|2021-02-10 23:45:00|8761.9|8760.4|8761.1|8759.6|8762.2|8760.7|8760.9|8759.4|177
1613001000000|2021-02-10 23:50:00|8761|8759.5|8762.5|8761|8762.7|8761.2|8760.8|8759.3|128
1613001300000|2021-02-10 23:55:00|8762.4|8760.9|8763.1|8761.6|8763.2|8761.7|8761.9|8760.7|107
1613001600000|2021-02-11 00:00:00|8763.5|8762|8764.5|8763|8764.7|8763.2|8762.9|8761.4|140
1613001900000|2021-02-11 00:05:00|8764.4|8762.9|8764.3|8762.8|8764.6|8763.5|8763.3|8761.9|179
1613002200000|2021-02-11 00:10:00|8764.2|8762.7|8764.4|8762.9|8764.7|8763.3|8763.9|8762.5|84
1613002500000|2021-02-11 00:15:00|8764.3|8762.8|8764.3|8762.8|8765|8763.5|8763.6|8762.2|245
1613002800000|2021-02-11 00:20:00|8764.2|8762.7|8763.9|8762.4|8764.8|8763.3|8763.3|8762|161
1613003100000|2021-02-11 00:25:00|8763.8|8762.3|8764.8|8763.3|8765.1|8763.8|8763.1|8761.6|145
1613003400000|2021-02-11 00:30:00|8765|8763.5|8764.3|8762.8|8767|8765.5|8763.8|8762.3|289
1613003700000|2021-02-11 00:35:00|8764.4|8762.9|8763.3|8761.8|8764.4|8762.9|8762.4|8760.9|194
1613004000000|2021-02-11 00:40:00|8763.4|8761.9|8762.3|8760.8|8763.4|8761.9|8762.3|8760.8|161
1613004300000|2021-02-11 00:45:00|8762.4|8760.9|8761.9|8761|8762.9|8761.5|8761.9|8760.7|109
1613004600000|2021-02-11 00:50:00|8762.3|8760.8|8763.5|8762|8763.8|8762.3|8762.3|8760.8|144
1613004900000|2021-02-11 00:55:00|8763.4|8761.9|8764.7|8763.2|8765.4|8764|8763.2|8761.8|170
1613005200000|2021-02-11 01:00:00|8764.9|8763.4|8764.3|8762.8|8764.9|8763.5|8763.9|8762.4|168
1613005500000|2021-02-11 01:05:00|8764.4|8762.9|8764.3|8762.8|8764.7|8763.5|8764.1|8762.7|83
1613005800000|2021-02-11 01:10:00|8764.4|8762.9|8763.4|8762.5|8764.4|8763.1|8763.4|8762.2|105
1613006100000|2021-02-11 01:15:00|8763.8|8762.3|8763.8|8762.9|8764.3|8763.1|8763.5|8762.2|99
1613006400000|2021-02-11 01:20:00|8763.9|8763|8764|8762.5|8764.5|8763.2|8763.7|8762.4|60
1613006700000|2021-02-11 01:25:00|8763.9|8762.4|8764|8763.1|8764.3|8763.1|8763.4|8762|88
1613007000000|2021-02-11 01:30:00|8764.2|8762.7|8765|8763.5|8765.1|8763.8|8764|8762.6|114
1613007300000|2021-02-11 01:35:00|8764.9|8763.4|8764.1|8762.6|8765.4|8764|8764.1|8762.6|160
1613007600000|2021-02-11 01:40:00|8764.2|8762.7|8764.1|8762.6|8765|8763.7|8763.7|8762.5|283
1613007900000|2021-02-11 01:45:00|8764.2|8762.7|8764.4|8762.9|8764.7|8763.4|8763.9|8762.7|142
1613008200000|2021-02-11 01:50:00|8764.5|8763|8763.9|8762.4|8764.6|8763.3|8763.8|8762.3|151
1613008500000|2021-02-11 01:55:00|8764|8762.5|8763.1|8761.6|8764.3|8762.8|8762.4|8761|236
1613008800000|2021-02-11 02:00:00|8762.9|8761.4|8763.5|8762|8763.8|8762.5|8762.4|8760.9|338
1613009100000|2021-02-11 02:05:00|8763.6|8762.1|8764|8762.5|8764.4|8762.9|8763.1|8761.6|194
1613009400000|2021-02-11 02:10:00|8764.1|8762.6|8763.1|8761.6|8764.1|8762.8|8762.9|8761.4|211
1613009700000|2021-02-11 02:15:00|8763|8761.5|8762.9|8761.4|8763.4|8762.3|8762.4|8761.1|223
1613010000000|2021-02-11 02:20:00|8762.8|8761.3|8762.6|8761.1|8763|8762|8762.2|8760.8|176
1613010300000|2021-02-11 02:25:00|8762.7|8761.2|8761.9|8761|8763|8761.5|8761.8|8760.6|178
1613010600000|2021-02-11 02:30:00|8762.2|8760.7|8761.5|8760|8762.4|8761.1|8761.2|8759.7|139
1613010900000|2021-02-11 02:35:00|8761.4|8759.9|8761.3|8759.8|8761.6|8760.5|8760.8|8759.5|112
1613011200000|2021-02-11 02:40:00|8761.4|8759.9|8761.3|8759.8|8762.2|8760.9|8761|8759.8|97
1613011500000|2021-02-11 02:45:00|8761.4|8759.9|8762|8760.5|8762.4|8761.2|8761.2|8759.8|157
1613011800000|2021-02-11 02:50:00|8762.1|8760.6|8761.7|8760.8|8762.3|8761|8761.6|8760.1|129
1613012100000|2021-02-11 02:55:00|8762|8760.5|8761.9|8760.4|8762.1|8760.8|8761.3|8759.9|138
1613012400000|2021-02-11 03:00:00|8761.8|8760.3|8761.6|8760.7|8762|8760.7|8761.3|8760|98
1613012700000|2021-02-11 03:05:00|8761.8|8760.3|8761.7|8760.2|8761.9|8760.7|8761.4|8760.1|90
1613013000000|2021-02-11 03:10:00|8761.8|8760.3|8761.4|8759.9|8761.8|8760.4|8761|8759.7|116
1613013300000|2021-02-11 03:15:00|8761.3|8759.8|8760.7|8759.8|8761.6|8760.3|8760.6|8759.4|134
1613013600000|2021-02-11 03:20:00|8760.6|8759.7|8760.3|8758.8|8761|8759.9|8759.9|8758.7|112
1613013900000|2021-02-11 03:25:00|8759.9|8759|8758.9|8757.4|8760.3|8759.2|8758.5|8757.3|223
1613014200000|2021-02-11 03:30:00|8759|8757.5|8758.8|8757.3|8759.6|8758.4|8758.5|8757.2|176
1613014500000|2021-02-11 03:35:00|8758.7|8757.2|8757.9|8757|8759.2|8757.9|8757.8|8756.6|139
1613014800000|2021-02-11 03:40:00|8758.1|8757.2|8757.7|8756.2|8758.2|8757.2|8757.2|8756.1|143
1613015100000|2021-02-11 03:45:00|8757.8|8756.3|8757.2|8755.7|8757.9|8756.8|8756.9|8755.5|164
1613015400000|2021-02-11 03:50:00|8757.3|8755.8|8756.5|8755.6|8757.3|8756.2|8756.1|8754.8|157
1613015700000|2021-02-11 03:55:00|8756.6|8755.7|8755.5|8754|8757|8755.8|8755.4|8753.9|203
1613016000000|2021-02-11 04:00:00|8755.4|8753.9|8756.3|8755.4|8756.8|8755.7|8755.2|8753.8|140
1613016300000|2021-02-11 04:05:00|8756.4|8755.5|8756|8755.1|8756.5|8755.6|8755.7|8754.4|178
1613016600000|2021-02-11 04:10:00|8755.9|8755|8755.2|8754.3|8756.5|8755.2|8754.3|8753.3|211
1613016900000|2021-02-11 04:15:00|8755.1|8754.2|8755.7|8754.8|8756.3|8755.4|8755.1|8753.9|211
1613017200000|2021-02-11 04:20:00|8755.6|8754.7|8755.4|8754.5|8756|8754.9|8755.4|8754.1|165
1613017500000|2021-02-11 04:25:00|8755.5|8754.6|8755.2|8754.3|8756|8754.8|8755|8753.8|196
1613017800000|2021-02-11 04:30:00|8755.4|8754.5|8755.4|8753.9|8756|8755.1|8755.3|8753.8|183
1613018100000|2021-02-11 04:35:00|8755.3|8753.8|8754.9|8753.4|8755.4|8753.9|8754.6|8753.1|133
1613018400000|2021-02-11 04:40:00|8755.1|8753.6|8754.8|8753.3|8755.2|8753.7|8754.7|8753.2|125
1613018700000|2021-02-11 04:45:00|8754.9|8753.4|8755.2|8753.7|8755.8|8754.3|8754.8|8753.4|105
1613019000000|2021-02-11 04:50:00|8755|8753.5|8755|8753.5|8755.3|8753.9|8754.6|8753.1|103
1613019300000|2021-02-11 04:55:00|8755.1|8753.6|8754.2|8752.7|8755.1|8753.9|8754|8752.5|128
1613019600000|2021-02-11 05:00:00|8754.3|8752.8|8754.2|8752.7|8754.4|8753.1|8753.7|8752.2|123
1613019900000|2021-02-11 05:05:00|8754.1|8752.6|8754.3|8752.8|8755|8753.9|8753.8|8752.3|213
1613020200000|2021-02-11 05:10:00|8754.5|8753|8754.8|8753.3|8754.8|8753.5|8754.4|8752.9|184
1613020500000|2021-02-11 05:15:00|8754.7|8753.2|8755.1|8753.6|8755.6|8754.3|8753.6|8752.2|259
1613020800000|2021-02-11 05:20:00|8755|8753.5|8756.4|8754.9|8756.5|8755.6|8754.4|8753.3|242
1613021100000|2021-02-11 05:25:00|8756.3|8754.8|8755.9|8754.4|8756.4|8755.3|8755.3|8754.1|145
1613021400000|2021-02-11 05:30:00|8756|8754.5|8756.8|8755.3|8757|8755.6|8755.5|8754.3|144
1613021700000|2021-02-11 05:35:00|8756.9|8755.4|8757|8755.5|8757.3|8756.1|8756.6|8755.4|115
1613022000000|2021-02-11 05:40:00|8757.1|8755.6|8757.7|8756.2|8757.7|8756.4|8756.7|8755.2|125
1613022300000|2021-02-11 05:45:00|8757.6|8756.1|8759|8757.5|8759.2|8758|8757.2|8756.1|207
1613022600000|2021-02-11 05:50:00|8758.9|8757.4|8758.9|8757.4|8759.4|8757.9|8758.1|8756.9|171
1613022900000|2021-02-11 05:55:00|8758.8|8757.3|8758.4|8756.9|8759.1|8757.8|8758|8756.5|166
1613023200000|2021-02-11 06:00:00|8758.3|8756.8|8759.5|8758|8759.9|8758.6|8758.2|8756.8|188
1613023500000|2021-02-11 06:05:00|8759.4|8757.9|8759.6|8758.1|8759.7|8758.3|8758.9|8757.5|141
1613023800000|2021-02-11 06:10:00|8759.3|8758.4|8759.9|8758.4|8760|8758.8|8758.9|8757.7|123
1613024100000|2021-02-11 06:15:00|8759.8|8758.3|8760.4|8758.9|8760.7|8759.3|8759.4|8758|166
1613024400000|2021-02-11 06:20:00|8760.5|8759|8761.3|8759.8|8761.6|8760.1|8760.1|8758.9|172
1613024700000|2021-02-11 06:25:00|8761.4|8759.9|8761.5|8760|8761.7|8760.4|8760.7|8759.4|165
1613025000000|2021-02-11 06:30:00|8761.4|8759.9|8761.3|8759.8|8762.3|8761.1|8761|8759.6|119
1613025300000|2021-02-11 06:35:00|8761.4|8759.9|8760.8|8759.9|8761.6|8760.3|8760.5|8759.3|118
1613025600000|2021-02-11 06:40:00|8761|8759.5|8758.7|8757.2|8761.2|8760|8758.5|8757|192
1613025900000|2021-02-11 06:45:00|8758.6|8757.1|8756.6|8755.1|8758.8|8757.5|8755|8754|224
1613026200000|2021-02-11 06:50:00|8756.5|8755|8756.5|8755|8757.1|8755.6|8756.2|8754.7|217
1613026500000|2021-02-11 06:55:00|8756.4|8754.9|8756.3|8754.8|8757.3|8755.8|8756|8754.5|170
1613026800000|2021-02-11 07:00:00|8756.5|8755|8756.1|8754.6|8756.7|8755.4|8755.5|8754.3|190
1613027100000|2021-02-11 07:05:00|8755.9|8754.4|8756.7|8755.2|8757.3|8756.3|8753.9|8752.6|308
1613027400000|2021-02-11 07:10:00|8756.8|8755.3|8761.2|8759.7|8762|8760.8|8756|8754.8|417
1613027700000|2021-02-11 07:15:00|8761.3|8759.8|8761.1|8759.6|8762.3|8760.9|8760.4|8759.2|237
1613028000000|2021-02-11 07:20:00|8761|8759.5|8759|8757.5|8761.2|8759.7|8758.3|8757|234
1613028300000|2021-02-11 07:25:00|8758.9|8757.4|8757.9|8756.4|8759.2|8758|8757.1|8755.8|288
1613028600000|2021-02-11 07:30:00|8757.8|8756.3|8759.8|8758.9|8760.8|8759.7|8757.3|8755.9|274
1613028900000|2021-02-11 07:35:00|8759.9|8759|8760.3|8758.8|8761.3|8760.2|8759.1|8758|297
1613029200000|2021-02-11 07:40:00|8760.4|8758.9|8758.9|8757.4|8760.5|8759.4|8757.6|8756.5|307
1613029500000|2021-02-11 07:45:00|8758.8|8758|8761|8759.5|8761|8759.8|8758.5|8757.2|354
1613029800000|2021-02-11 07:50:00|8761.1|8759.6|8761.1|8759.6|8761.4|8760.3|8760.1|8758.9|232
1613030100000|2021-02-11 07:55:00|8761|8759.5|8760.3|8758.8|8761|8759.8|8758.1|8756.8|425
1613030400000|2021-02-11 08:00:00|8760.4|8758.9|8764.9|8764|8765.5|8764.3|8759.7|8758.3|784
1613030700000|2021-02-11 08:05:00|8765|8764.1|8766.8|8765.3|8768|8766.9|8764.2|8762.9|630
1613031000000|2021-02-11 08:10:00|8766.7|8765.2|8767.5|8766|8768.5|8767.3|8766|8764.8|578
1613031300000|2021-02-11 08:15:00|8767.3|8765.8|8770.1|8768.6|8770.5|8769.2|8766.1|8764.8|496
1613031600000|2021-02-11 08:20:00|8769.8|8768.9|8768.4|8767.5|8771.4|8770.2|8766.8|8765.7|750
1613031900000|2021-02-11 08:25:00|8768.5|8767.6|8771.3|8770.4|8772|8770.9|8767.7|8766.4|448
1613032200000|2021-02-11 08:30:00|8771.4|8770.5|8773.9|8772.4|8776.2|8775.1|8770.6|8769.3|437
1613032500000|2021-02-11 08:35:00|8774|8772.5|8773.6|8772.7|8775.4|8774.1|8772.4|8771.3|389
1613032800000|2021-02-11 08:40:00|8773.5|8772.6|8770.7|8769.8|8774.1|8772.8|8770.6|8769.4|396
1613033100000|2021-02-11 08:45:00|8770.8|8769.9|8771.4|8770.5|8772.5|8771.3|8770.6|8769.4|401
1613033400000|2021-02-11 08:50:00|8772|8771.1|8773.7|8772.2|8775.2|8773.7|8770.5|8769.3|448
1613033700000|2021-02-11 08:55:00|8773.6|8772.1|8774.5|8773|8775.6|8774.7|8773|8771.7|606
1613034000000|2021-02-11 09:00:00|8773.9|8772.9|8776|8774.5|8776.1|8774.8|8773.6|8772.7|489
1613034300000|2021-02-11 09:05:00|8775.7|8774.8|8775.8|8774.3|8776.3|8775.1|8773.9|8772.6|422
1613034600000|2021-02-11 09:10:00|8775.9|8774.4|8773.8|8772.3|8776.1|8775|8773|8771.7|401
1613034900000|2021-02-11 09:15:00|8773.7|8772.2|8772.4|8771.5|8774.6|8773.3|8771.7|8770.6|428
1613035200000|2021-02-11 09:20:00|8772.3|8771.4|8776|8774.5|8776.3|8775.1|8772.1|8770.9|314
1613035500000|2021-02-11 09:25:00|8775.7|8774.8|8773.5|8772.6|8776.1|8774.9|8773.5|8772.2|397
1613035800000|2021-02-11 09:30:00|8773.7|8772.2|8769.3|8768.4|8773.8|8772.5|8769.1|8767.8|364
1613036100000|2021-02-11 09:35:00|8769.4|8768.5|8769.9|8768.4|8771.3|8770.1|8768.9|8767.5|575
1613036400000|2021-02-11 09:40:00|8770|8768.5|8767.9|8766.4|8770.1|8768.7|8767.9|8766.4|375
1613036700000|2021-02-11 09:45:00|8767.8|8766.3|8772.1|8770.6|8772.8|8771.6|8767.1|8766|552
1613037000000|2021-02-11 09:50:00|8772|8770.5|8771.7|8770.2|8772.8|8771.5|8769.9|8768.8|464
1613037300000|2021-02-11 09:55:00|8771.8|8770.3|8768.3|8767.4|8771.9|8770.4|8766.5|8765.5|529
1613037600000|2021-02-11 10:00:00|8768.5|8767|8770.4|8768.9|8770.7|8769.5|8767.8|8766.6|503
1613037900000|2021-02-11 10:05:00|8770.5|8769|8769.3|8768.4|8770.9|8769.6|8767.8|8766.6|411
1613038200000|2021-02-11 10:10:00|8769.2|8768.3|8770.4|8768.9|8771|8769.8|8768|8766.8|316
1613038500000|2021-02-11 10:15:00|8770.5|8769|8770.7|8769.8|8771.8|8770.7|8769.6|8768.4|337
1613038800000|2021-02-11 10:20:00|8770.6|8769.7|8771.3|8769.8|8771.7|8770.6|8770.6|8769.6|239
1613039100000|2021-02-11 10:25:00|8771|8770.1|8771|8769.5|8771.9|8770.8|8770.6|8769.3|173
1613039400000|2021-02-11 10:30:00|8770.9|8769.4|8771.2|8770.3|8771.5|8770.3|8769.2|8768.1|234
1613039700000|2021-02-11 10:35:00|8771.1|8770.2|8774|8772.5|8774.1|8773|8770.9|8769.6|374
1613040000000|2021-02-11 10:40:00|8773.8|8772.9|8774.2|8772.7|8774.6|8773.4|8772.6|8771.4|351
1613040300000|2021-02-11 10:45:00|8773.9|8773|8773.9|8772.4|8774.9|8773.9|8772.8|8771.5|322
1613040600000|2021-02-11 10:50:00|8773.8|8772.3|8774.2|8773.3|8775.3|8774.1|8773.8|8772.3|264
1613040900000|2021-02-11 10:55:00|8774.6|8773.1|8772.6|8771.1|8775.6|8774.3|8771.3|8770.1|453
1613041200000|2021-02-11 11:00:00|8772.5|8771|8770.4|8768.9|8773.1|8772|8769.8|8768.6|253
1613041500000|2021-02-11 11:05:00|8770.3|8768.8|8771.9|8770.4|8772.8|8771.6|8770.3|8768.8|291
1613041800000|2021-02-11 11:10:00|8771.8|8770.9|8769.9|8769|8771.9|8770.9|8769.7|8768.6|288
1613042100000|2021-02-11 11:15:00|8770|8769.1|8771.2|8769.7|8771.3|8770.2|8769.3|8768.3|298
1613042400000|2021-02-11 11:20:00|8771|8770.1|8769.7|8768.8|8772.5|8771.2|8769.5|8768.3|309
1613042700000|2021-02-11 11:25:00|8769.8|8768.9|8770.1|8768.6|8770.5|8769.3|8769.2|8767.9|326
1613043000000|2021-02-11 11:30:00|8770|8768.5|8771|8770.1|8771.8|8770.7|8769.7|8768.5|224
1613043300000|2021-02-11 11:35:00|8771.2|8769.7|8771.7|8770.8|8773.8|8772.6|8770.8|8769.5|276
1613043600000|2021-02-11 11:40:00|8771.6|8770.7|8772.5|8771.6|8772.9|8771.8|8770.9|8769.7|280
1613043900000|2021-02-11 11:45:00|8772.7|8771.2|8773.8|8772.3|8774.1|8773.1|8772.6|8771.2|274
1613044200000|2021-02-11 11:50:00|8773.9|8772.4|8772.1|8770.6|8775.7|8774.4|8771.9|8770.5|356
1613044500000|2021-02-11 11:55:00|8771.8|8770.9|8771.7|8770.8|8773.2|8772.3|8770.4|8769.4|409
1613044800000|2021-02-11 12:00:00|8771.8|8770.9|8770.1|8769.2|8773.8|8772.7|8769.9|8769|484
1613045100000|2021-02-11 12:05:00|8770.2|8769.3|8770.8|8769.9|8771.1|8770.2|8769.5|8768.5|348
1613045400000|2021-02-11 12:10:00|8770.9|8770|8771.8|8770.9|8771.9|8771|8768.5|8767.6|358
1613045700000|2021-02-11 12:15:00|8771.5|8770.6|8772.7|8771.8|8773.7|8772.8|8770.7|8769.7|360
1613046000000|2021-02-11 12:20:00|8772.8|8771.9|8773.7|8772.8|8774.1|8773.2|8772.5|8771.5|194
1613046300000|2021-02-11 12:25:00|8773.6|8772.7|8772.7|8771.8|8774.1|8773.2|8772.7|8771.8|219
1613046600000|2021-02-11 12:30:00|8772.8|8771.9|8772.2|8771.3|8773.1|8772|8771.7|8770.5|277
1613046900000|2021-02-11 12:35:00|8772.1|8771.2|8773.8|8772.9|8774.5|8773.6|8771.9|8770.7|248
1613047200000|2021-02-11 12:40:00|8773.9|8773|8774.7|8773.8|8775.2|8774.1|8773.1|8772.2|243
1613047500000|2021-02-11 12:45:00|8774.6|8773.7|8772|8771.1|8774.6|8773.7|8771.8|8770.9|294
1613047800000|2021-02-11 12:50:00|8771.8|8770.9|8771.4|8769.9|8772.8|8771.6|8769.4|8768.5|324
1613048100000|2021-02-11 12:55:00|8771.1|8770.2|8774|8773.1|8774.1|8773.2|8770.2|8769.3|454
1613048400000|2021-02-11 13:00:00|8774.1|8773.2|8773.8|8772.3|8774.4|8773.5|8772.8|8771.8|470
1613048700000|2021-02-11 13:05:00|8773.6|8772.7|8774.7|8773.8|8775|8774.1|8772.9|8771.8|431
1613049000000|2021-02-11 13:10:00|8774.8|8773.9|8776.1|8775.2|8778.6|8777.4|8774.6|8773.6|745
1613049300000|2021-02-11 13:15:00|8776.3|8775.4|8774.3|8773.4|8776.5|8775.5|8774.2|8773.3|426
1613049600000|2021-02-11 13:20:00|8774|8773.1|8774.8|8773.9|8775.4|8774.1|8773.1|8771.9|442
1613049900000|2021-02-11 13:25:00|8774.9|8774|8777.4|8775.9|8777.9|8776.7|8774.6|8773.5|272
1613050200000|2021-02-11 13:30:00|8777.6|8776.1|8778|8777.1|8778.8|8777.8|8776.4|8775|389
1613050500000|2021-02-11 13:35:00|8777.9|8777|8775.9|8775|8779.3|8778.4|8775.2|8774.3|356
1613050800000|2021-02-11 13:40:00|8776|8775.1|8775.8|8774.9|8776.5|8775.6|8774.5|8773.6|404
1613051100000|2021-02-11 13:45:00|8775.7|8774.8|8775.1|8774.2|8775.8|8774.9|8773.1|8772.2|311
1613051400000|2021-02-11 13:50:00|8775.2|8774.3|8775.6|8774.7|8776|8774.8|8774.6|8773.7|213
1613051700000|2021-02-11 13:55:00|8775.7|8774.8|8777.1|8776.2|8777.9|8777|8775.3|8774.3|337
1613052000000|2021-02-11 14:00:00|8777|8776.1|8776.6|8775.7|8777.6|8776.6|8775|8774.1|485
1613052300000|2021-02-11 14:05:00|8776.5|8775.6|8776.7|8775.8|8778.6|8777.7|8775.7|8774.8|401
1613052600000|2021-02-11 14:10:00|8776.6|8775.7|8780.5|8779.6|8781.4|8780.2|8776.2|8775|589
1613052900000|2021-02-11 14:15:00|8780.6|8779.7|8783.3|8782.4|8784.1|8782.9|8780.2|8779.1|341
1613053200000|2021-02-11 14:20:00|8783.4|8782.5|8779.8|8778.9|8783.5|8782.6|8779.5|8778.6|347
1613053500000|2021-02-11 14:25:00|8779.7|8778.8|8779.5|8778.6|8781.3|8780.4|8778.6|8777.4|397
1613053800000|2021-02-11 14:30:00|8779.4|8778.5|8780.5|8779.6|8780.8|8779.9|8777.9|8776.9|403
1613054100000|2021-02-11 14:35:00|8780.3|8779.4|8782.3|8781.4|8782.9|8781.9|8779.3|8778.2|438
1613054400000|2021-02-11 14:40:00|8782.4|8781.5|8781.8|8780.9|8785|8784.1|8781.6|8780.7|471
1613054700000|2021-02-11 14:45:00|8781.9|8781|8783.2|8781.7|8784.4|8783.3|8781.6|8780.7|481
1613055000000|2021-02-11 14:50:00|8783.3|8781.8|8782.6|8781.7|8785.6|8784.4|8781.3|8780.4|769
1613055300000|2021-02-11 14:55:00|8782.7|8781.8|8785.3|8784.4|8785.7|8784.8|8782.6|8781.5|544
1613055600000|2021-02-11 15:00:00|8785.4|8784.5|8783.1|8782.2|8786|8784.9|8783|8781.8|544
1613055900000|2021-02-11 15:05:00|8783.2|8782.3|8783|8782.1|8784.4|8783.5|8782.4|8781.5|486
1613056200000|2021-02-11 15:10:00|8782.9|8782|8783.9|8783|8784.4|8783.4|8782.3|8781.4|417
1613056500000|2021-02-11 15:15:00|8783.8|8782.9|8785.3|8784.4|8785.9|8785|8783.8|8782.9|379
1613056800000|2021-02-11 15:20:00|8785.2|8784.3|8785.4|8784.5|8785.8|8784.9|8783.8|8782.9|297
1613057100000|2021-02-11 15:25:00|8785.5|8784.6|8779.3|8777.8|8785.5|8784.6|8777.5|8776.6|704
1613057400000|2021-02-11 15:30:00|8779|8778.1|8779.9|8779|8780.4|8779.5|8777.8|8776.8|678
1613057700000|2021-02-11 15:35:00|8780|8779.1|8779.9|8779|8780|8779.1|8779.1|8778.1|367
1613058000000|2021-02-11 15:40:00|8779.8|8778.9|8780|8779.1|8780.5|8779.5|8778.5|8777.4|393
1613058300000|2021-02-11 15:45:00|8779.9|8779|8778.4|8777.5|8780.6|8779.4|8778.2|8777.1|416
1613058600000|2021-02-11 15:50:00|8778.3|8777.4|8776.5|8775.6|8779.5|8778.6|8775.5|8774.6|521
1613058900000|2021-02-11 15:55:00|8776.6|8775.7|8778.6|8777.7|8779.7|8778.7|8775.9|8774.9|671
1613059200000|2021-02-11 16:00:00|8778.7|8777.8|8779.1|8778.2|8780.1|8779|8777.9|8776.8|559
1613059500000|2021-02-11 16:05:00|8779|8778.1|8780.6|8779.7|8781.9|8780.8|8778.5|8777.4|491
1613059800000|2021-02-11 16:10:00|8780.7|8779.8|8780.5|8779.6|8782.1|8781.2|8779.7|8778.6|539
1613060100000|2021-02-11 16:15:00|8780.7|8779.8|8782.3|8781.4|8784|8783|8780.7|8779.8|363
1613060400000|2021-02-11 16:20:00|8782.2|8781.3|8781.6|8780.7|8782.7|8781.8|8781.2|8780|266
1613060700000|2021-02-11 16:25:00|8781.7|8780.8|8779.1|8778.2|8781.9|8781|8778.7|8777.5|313
1613061000000|2021-02-11 16:30:00|8779|8778.1|8777.5|8776.6|8779.7|8778.8|8776.8|8775.9|307
1613061300000|2021-02-11 16:35:00|8777.4|8776.5|8776.8|8775.9|8778.7|8777.5|8776.7|8775.8|363
1613061600000|2021-02-11 16:40:00|8776.7|8775.8|8777.5|8776.6|8778.4|8777.5|8775.7|8774.8|375
1613061900000|2021-02-11 16:45:00|8777.6|8776.7|8777.1|8776.2|8777.9|8777|8776.4|8775.3|339
1613062200000|2021-02-11 16:50:00|8777|8776.1|8776|8775.1|8777.8|8776.9|8774.9|8773.8|326
1613062500000|2021-02-11 16:55:00|8775.9|8775|8774.9|8774|8777.2|8776.3|8774.7|8773.7|360
1613062800000|2021-02-11 17:00:00|8775|8774.1|8776.5|8775.6|8777|8775.9|8774.8|8773.9|308
1613063100000|2021-02-11 17:05:00|8776.6|8775.7|8778.3|8777.4|8778.7|8777.8|8776.4|8775.5|339
1613063400000|2021-02-11 17:10:00|8778.2|8777.3|8778.9|8778|8779|8778.1|8778.1|8777.2|228
1613063700000|2021-02-11 17:15:00|8779|8778.1|8780.6|8779.7|8781.3|8780.2|8778.7|8777.8|381
1613064000000|2021-02-11 17:20:00|8780.7|8779.8|8781.9|8781|8782.1|8781.2|8780.4|8779.4|353
1613064300000|2021-02-11 17:25:00|8782|8781.1|8782.4|8781.5|8784|8783.1|8780.7|8779.8|440
1613064600000|2021-02-11 17:30:00|8782.3|8781.4|8783.6|8782.7|8783.7|8782.8|8782|8781|421
1613064900000|2021-02-11 17:35:00|8783.5|8782.6|8784.1|8783.2|8785.3|8784.3|8783.4|8782.5|301
1613065200000|2021-02-11 17:40:00|8784.2|8783.3|8785.2|8784.3|8785.6|8784.4|8783.9|8783|303
1613065500000|2021-02-11 17:45:00|8785.1|8784.2|8784.9|8784|8786|8784.9|8784.5|8783.6|402
1613065800000|2021-02-11 17:50:00|8784.8|8783.9|8784.2|8783.3|8785.8|8784.9|8783.9|8783|412
1613066100000|2021-02-11 17:55:00|8784.3|8783.4|8781.2|8780.3|8784.3|8783.4|8780.7|8779.6|460
1613066400000|2021-02-11 18:00:00|8781.3|8780.4|8781.4|8780.5|8783.6|8782.7|8781.2|8780.3|346
1613066700000|2021-02-11 18:05:00|8781.3|8780.4|8783.2|8782.3|8783.3|8782.4|8780.8|8779.9|376
1613067000000|2021-02-11 18:10:00|8783.3|8782.4|8782.9|8782|8783.7|8782.8|8782.3|8781.4|280
1613067300000|2021-02-11 18:15:00|8782.8|8781.9|8783.6|8782.7|8784.2|8783|8782.8|8781.7|279
1613067600000|2021-02-11 18:20:00|8783.5|8782.6|8783|8782.1|8783.6|8782.7|8781.6|8780.7|399
1613067900000|2021-02-11 18:25:00|8783.1|8782.2|8783.6|8782.7|8784.1|8783|8782.9|8781.8|279
1613068200000|2021-02-11 18:30:00|8783.7|8782.8|8782.9|8782|8784.8|8783.7|8782.7|8781.8|221
1613068500000|2021-02-11 18:35:00|8783.1|8782.2|8782.3|8781.4|8783.2|8782.3|8782.3|8781.2|248
1613068800000|2021-02-11 18:40:00|8782.4|8781.5|8782.3|8781.4|8782.6|8781.7|8780.6|8779.7|293
1613069100000|2021-02-11 18:45:00|8782.2|8781.3|8782.6|8781.7|8783.3|8782.4|8782.2|8781.3|210
1613069400000|2021-02-11 18:50:00|8782.7|8781.8|8781.6|8780.7|8782.9|8782|8781.1|8780|268
1613069700000|2021-02-11 18:55:00|8781.7|8780.8|8782|8781.1|8782.2|8781.1|8781.1|8780.1|256
1613070000000|2021-02-11 19:00:00|8781.9|8781|8783|8782.1|8783.5|8782.4|8781.9|8781|318
1613070300000|2021-02-11 19:05:00|8783.4|8782.5|8783.2|8782.3|8783.7|8782.7|8782.7|8781.8|240
1613070600000|2021-02-11 19:10:00|8783.3|8782.4|8782.8|8781.9|8785.1|8784.2|8782.7|8781.7|283
1613070900000|2021-02-11 19:15:00|8782.9|8782|8782.8|8781.9|8783.4|8782.5|8782.3|8781.4|210
1613071200000|2021-02-11 19:20:00|8782.9|8782|8782|8781.1|8783.5|8782.6|8781.9|8781|188
1613071500000|2021-02-11 19:25:00|8781.9|8781|8784|8783.1|8784.5|8783.6|8781|8780.1|203
1613071800000|2021-02-11 19:30:00|8783.9|8783|8785.2|8784.3|8785.7|8784.8|8783.6|8782.7|408
1613072100000|2021-02-11 19:35:00|8785.1|8784.2|8784|8783.1|8785.8|8784.9|8783.6|8782.5|325
1613072400000|2021-02-11 19:40:00|8783.9|8783|8784|8783.1|8784.2|8783.3|8783.2|8782.3|216
1613072700000|2021-02-11 19:45:00|8784.1|8783.2|8785.3|8784.4|8785.4|8784.5|8783.9|8783|166
1613073000000|2021-02-11 19:50:00|8785.2|8784.3|8787|8786.1|8787.5|8786.3|8785.2|8784.3|215
1613073300000|2021-02-11 19:55:00|8786.9|8786|8788.2|8787.3|8788.8|8787.9|8786.7|8785.8|308
1613073600000|2021-02-11 20:00:00|8788.1|8787.2|8787.3|8786.4|8788.6|8787.7|8787.1|8786|182
1613073900000|2021-02-11 20:05:00|8787.1|8786.2|8787.4|8786.5|8787.5|8786.6|8785.9|8785|208
1613074200000|2021-02-11 20:10:00|8787.5|8786.6|8786|8784.5|8787.5|8786.6|8785.4|8784.4|219
1613074500000|2021-02-11 20:15:00|8786.1|8784.6|8785.5|8784.6|8786.7|8785.7|8785.1|8784.2|289
1613074800000|2021-02-11 20:20:00|8785.4|8784.5|8784.8|8783.9|8785.7|8784.7|8784.4|8783.4|475
1613075100000|2021-02-11 20:25:00|8784.5|8783.6|8784.1|8783.2|8784.9|8784|8783.6|8782.6|327
1613075400000|2021-02-11 20:30:00|8784.2|8783.3|8785|8784.1|8785.1|8784.2|8783.7|8782.8|287
1613075700000|2021-02-11 20:35:00|8784.9|8784|8784.5|8783.6|8785.4|8784.5|8783.9|8783|251
1613076000000|2021-02-11 20:40:00|8784.6|8783.7|8783.3|8782.4|8784.6|8783.7|8783.1|8782.2|305
1613076300000|2021-02-11 20:45:00|8783.2|8782.3|8783.9|8783|8784.2|8783.3|8783.1|8782|225
1613076600000|2021-02-11 20:50:00|8783.7|8782.8|8782.1|8781.2|8784.7|8783.8|8782.1|8781.2|203
1613076900000|2021-02-11 20:55:00|8782|8781.1|8781.7|8780.8|8782.8|8781.8|8781.6|8780.7|273
1613077200000|2021-02-11 21:00:00|8781.9|8781|8781.1|8780.2|8782|8781|8780.6|8779.7|190
1613077500000|2021-02-11 21:05:00|8781.2|8780.3|8781|8780.1|8781.5|8780.4|8780.7|8779.6|107
1613077800000|2021-02-11 21:10:00|8780.9|8780|8781.3|8780.4|8781.7|8780.4|8780.8|8779.9|85
1613078100000|2021-02-11 21:15:00|8781.4|8780.5|8784.2|8782.7|8784.2|8783|8781.3|8780.4|81
1613078400000|2021-02-11 21:20:00|8783.9|8783|8783.5|8782.6|8784.2|8783|8783.3|8782.2|108
1613078700000|2021-02-11 21:25:00|8783.4|8782.5|8782.5|8781|8783.7|8782.6|8782|8780.9|195
1613079000000|2021-02-11 21:30:00|8782.1|8781.2|8782.3|8781.4|8782.6|8781.4|8782|8780.8|74
1613079300000|2021-02-11 21:35:00|8782.4|8781.5|8782.9|8782|8783.7|8782.6|8782.2|8781.3|120
1613079600000|2021-02-11 21:40:00|8782.6|8781.7|8782.2|8781.3|8783.1|8781.8|8781.5|8780.6|114
1613079900000|2021-02-11 21:45:00|8782.1|8781.2|8781.9|8780.4|8782.5|8781.2|8781.3|8780.1|83
1613080200000|2021-02-11 21:50:00|8781.8|8780.3|8782.3|8780.8|8783.1|8781.6|8781.3|8780|208
1613080500000|2021-02-11 21:55:00|8782.4|8780.9|8783.1|8776.3|8784|8781|8781.3|8776.1|204
1613080800000|2021-02-11 22:00:00|8783.4|8776.2|8785.6|8775.8|8786.8|8776.2|8783.4|8774.2|78
1613081100000|2021-02-11 22:05:00|8786.6|8775.2|8785.5|8774.1|8789|8777|8785.2|8774.1|197
1613081400000|2021-02-11 22:10:00|8785.6|8774|8785.4|8773.4|8788.6|8776.6|8783.6|8771.6|243
1613081700000|2021-02-11 22:15:00|8785.5|8773.7|8785.5|8777|8788.4|8777.7|8785|8773|191
1613082000000|2021-02-11 22:20:00|8785.7|8776.9|8785.5|8778.8|8788.1|8779.1|8785.2|8774.2|183
1613082300000|2021-02-11 22:25:00|8785.6|8778.9|8785.3|8779.3|8788.1|8779.7|8784.6|8776.1|142
1613082600000|2021-02-11 22:30:00|8785.1|8778.3|8785.5|8776.4|8787.7|8779.8|8784.1|8775.5|239
1613082900000|2021-02-11 22:35:00|8785.4|8776.5|8785.1|8776.5|8786.5|8778.3|8784.1|8775|258
1613083200000|2021-02-11 22:40:00|8785|8776.4|8784.4|8778.2|8787.4|8778.2|8783|8775.3|249
1613083500000|2021-02-11 22:45:00|8784.7|8777.9|8785.4|8776.5|8787|8778.6|8783.7|8775.3|207
1613083800000|2021-02-11 22:50:00|8785.2|8775.9|8785|8777.6|8786.8|8779.2|8783|8775.1|294
1613084100000|2021-02-11 22:55:00|8785.2|8777.4|8785.5|8777.1|8786.7|8778.4|8783.7|8776.1|380
1613084400000|2021-02-11 23:00:00|8785.1|8777.3|8783.5|8781.1|8785.8|8781.4|8782|8776.7|608
1613084700000|2021-02-11 23:05:00|8783.4|8781|8784.3|8782.8|8784.9|8783.4|8783|8780.9|143
1613085000000|2021-02-11 23:10:00|8784|8782.5|8784.4|8782.9|8784.7|8782.9|8783.6|8781.2|269
1613085300000|2021-02-11 23:15:00|8784.5|8783|8784.2|8782.7|8784.9|8783.4|8783.9|8782.4|230
1613085600000|2021-02-11 23:20:00|8784.3|8782.8|8784.2|8782.7|8784.4|8782.9|8782.9|8781.4|246
1613085900000|2021-02-11 23:25:00|8784.3|8782.8|8784.8|8783.3|8785|8783.5|8784.2|8782.7|167
1613086200000|2021-02-11 23:30:00|8784.7|8783.2|8785.1|8783.6|8785.3|8783.8|8784.7|8783.2|125
1613086500000|2021-02-11 23:35:00|8785|8783.5|8784.3|8782.8|8785.4|8783.9|8783.9|8782.4|142
1613086800000|2021-02-11 23:40:00|8784.4|8782.9|8784|8782.5|8784.8|8783.3|8783.4|8781.9|193
1613087100000|2021-02-11 23:45:00|8783.9|8782.4|8783.7|8782.2|8784.8|8783.3|8783.5|8782|295
1613087400000|2021-02-11 23:50:00|8783.9|8782.4|8784.7|8783.2|8784.9|8783.4|8783.7|8782.2|148
1613087700000|2021-02-11 23:55:00|8784.6|8783.1|8784|8782.5|8784.8|8783.3|8783.4|8781.9|213
1613088000000|2021-02-12 00:00:00|8783.9|8782.4|8784.9|8783.4|8785.5|8784|8783.5|8782|270
1613088300000|2021-02-12 00:05:00|8785|8783.5|8785.4|8783.9|8785.8|8784.4|8784.8|8783.3|206
1613088600000|2021-02-12 00:10:00|8785.3|8783.8|8784|8782.5|8786.2|8784.7|8783.9|8782.4|244
1613088900000|2021-02-12 00:15:00|8784.1|8782.6|8784.9|8783.4|8785|8783.5|8784|8782.5|118
1613089200000|2021-02-12 00:20:00|8784.8|8783.3|8785.2|8783.7|8785.7|8784.2|8784.2|8782.7|156
1613089500000|2021-02-12 00:25:00|8785|8783.5|8785.3|8783.8|8785.4|8783.9|8784.9|8783.4|166
1613089800000|2021-02-12 00:30:00|8785.4|8783.9|8784.7|8783.2|8785.5|8784|8784.6|8783.1|131
1613090100000|2021-02-12 00:35:00|8784.8|8783.3|8786.8|8785.3|8787.2|8785.7|8784.4|8783.2|171
1613090400000|2021-02-12 00:40:00|8787|8785.5|8787.3|8785.8|8787.9|8786.5|8786.9|8785.4|92
1613090700000|2021-02-12 00:45:00|8787.4|8785.9|8786.9|8785.4|8788|8786.6|8786.7|8785.2|281
1613091000000|2021-02-12 00:50:00|8787|8785.5|8783.6|8782.1|8787.4|8785.9|8783.2|8781.7|372
1613091300000|2021-02-12 00:55:00|8783.3|8781.8|8785.2|8783.7|8785.4|8783.9|8783.3|8781.8|374
1613091600000|2021-02-12 01:00:00|8785.4|8783.9|8784.6|8783.1|8785.6|8784.1|8784.4|8782.9|267
1613091900000|2021-02-12 01:05:00|8784.5|8783|8784.3|8782.8|8785|8783.5|8783.8|8782.3|204
1613092200000|2021-02-12 01:10:00|8784.4|8782.9|8785|8783.5|8785.1|8783.6|8783.8|8782.6|171
1613092500000|2021-02-12 01:15:00|8784.9|8783.4|8785.6|8784.1|8785.9|8784.4|8784.7|8783.2|145
1613092800000|2021-02-12 01:20:00|8785.5|8784|8785.3|8783.8|8786|8784.8|8785.2|8783.7|205
1613093100000|2021-02-12 01:25:00|8785.4|8783.9|8784.9|8783.4|8785.8|8784.3|8784.7|8783.2|181
1613093400000|2021-02-12 01:30:00|8784.8|8783.3|8785.4|8783.9|8785.6|8784.1|8784.6|8783.1|160
1613093700000|2021-02-12 01:35:00|8785.3|8783.8|8785.5|8784|8786|8784.5|8785.3|8783.8|140
1613094000000|2021-02-12 01:40:00|8785.6|8784.1|8785.4|8783.9|8785.7|8784.2|8784.9|8783.4|139
1613094300000|2021-02-12 01:45:00|8785.5|8784|8786|8784.5|8786.1|8784.6|8785.3|8783.8|164
1613094600000|2021-02-12 01:50:00|8785.9|8784.4|8786.4|8784.9|8786.5|8785.3|8785.7|8784.2|189
1613094900000|2021-02-12 01:55:00|8786.5|8785|8787.1|8785.6|8787.1|8785.6|8785.9|8784.4|194
1613095200000|2021-02-12 02:00:00|8787.3|8785.8|8786.2|8784.7|8787.3|8785.8|8785.8|8784.4|187
1613095500000|2021-02-12 02:05:00|8786.4|8784.9|8786.5|8785|8786.6|8785.4|8786.1|8784.6|171
1613095800000|2021-02-12 02:10:00|8786.6|8785.1|8789.1|8787.6|8790|8788.6|8786.2|8784.7|321
1613096100000|2021-02-12 02:15:00|8789|8787.5|8789.9|8788.4|8790.1|8788.7|8788.5|8787.1|308
1613096400000|2021-02-12 02:20:00|8789.8|8788.3|8789.1|8787.6|8790|8788.5|8789.1|8787.6|165
1613096700000|2021-02-12 02:25:00|8789.2|8787.7|8789.7|8788.2|8789.8|8788.4|8789|8787.6|193
1613097000000|2021-02-12 02:30:00|8789.8|8788.3|8790.3|8788.8|8790.4|8789.1|8789.7|8788.2|143
1613097300000|2021-02-12 02:35:00|8790.2|8788.7|8790.1|8788.6|8790.3|8789|8789.7|8788.4|95
1613097600000|2021-02-12 02:40:00|8790|8788.5|8789.9|8788.4|8790.2|8788.9|8789.5|8788.1|152
1613097900000|2021-02-12 02:45:00|8789.8|8788.3|8789.9|8788.4|8790.2|8788.8|8789.6|8788.1|153
1613098200000|2021-02-12 02:50:00|8790|8788.5|8790.1|8788.6|8790.5|8789.3|8789.2|8787.7|206
1613098500000|2021-02-12 02:55:00|8790|8788.5|8790.1|8788.6|8790.3|8789.1|8789.8|8788.5|157
1613098800000|2021-02-12 03:00:00|8790.2|8788.7|8790.5|8789|8790.8|8789.8|8789.9|8788.6|129
1613099100000|2021-02-12 03:05:00|8790.6|8789.1|8790.6|8789.1|8790.7|8789.5|8790.1|8788.9|113
1613099400000|2021-02-12 03:10:00|8790.5|8789|8790.6|8789.1|8790.8|8789.6|8790|8788.9|159
1613099700000|2021-02-12 03:15:00|8790.5|8789|8790.7|8789.2|8790.8|8789.5|8790.1|8788.8|128
1613100000000|2021-02-12 03:20:00|8790.8|8789.3|8790.8|8789.3|8791.1|8789.8|8790.2|8788.7|143
1613100300000|2021-02-12 03:25:00|8790.9|8789.4|8790.8|8789.3|8791|8789.8|8790.4|8789.3|137
1613100600000|2021-02-12 03:30:00|8790.9|8789.4|8790.3|8788.8|8791|8789.6|8790|8788.7|184
1613100900000|2021-02-12 03:35:00|8790.2|8788.7|8789.5|8788|8790.4|8788.9|8789.3|8787.9|128
1613101200000|2021-02-12 03:40:00|8789.4|8787.9|8789.7|8788.2|8789.8|8788.3|8789|8787.5|242
1613101500000|2021-02-12 03:45:00|8789.8|8788.3|8789.2|8787.7|8789.9|8788.5|8789.1|8787.6|182
1613101800000|2021-02-12 03:50:00|8789.3|8787.8|8788.9|8787.4|8789.3|8788|8788.7|8787.2|153
1613102100000|2021-02-12 03:55:00|8789|8787.5|8788.8|8787.3|8789.3|8787.8|8788.6|8787.1|204
1613102400000|2021-02-12 04:00:00|8788.9|8787.4|8789.5|8788|8790|8788.5|8788.7|8787.2|205
1613102700000|2021-02-12 04:05:00|8789.6|8788.1|8790|8788.5|8790.2|8789|8789|8787.5|112
1613103000000|2021-02-12 04:10:00|8789.9|8788.4|8790.4|8788.9|8790.5|8789|8789.6|8788.4|92
1613103300000|2021-02-12 04:15:00|8790.3|8788.8|8790.1|8788.6|8790.4|8789.2|8789.8|8788.3|79
1613103600000|2021-02-12 04:20:00|8790.2|8788.7|8790.1|8788.6|8790.4|8789.1|8789.7|8788.4|82
1613103900000|2021-02-12 04:25:00|8790.2|8788.7|8790.3|8788.8|8790.3|8788.8|8790|8788.5|79
1613104200000|2021-02-12 04:30:00|8790.2|8788.7|8790|8788.5|8790.5|8789|8789.6|8788.3|155
1613104500000|2021-02-12 04:35:00|8789.9|8788.4|8790.1|8788.6|8790.3|8788.8|8789.9|8788.4|111
1613104800000|2021-02-12 04:40:00|8790|8788.5|8790.4|8788.9|8790.6|8789.2|8790|8788.5|126
1613105100000|2021-02-12 04:45:00|8790.5|8789|8790.5|8789|8790.7|8789.5|8790.2|8788.7|99
1613105400000|2021-02-12 04:50:00|8790.6|8789.1|8790.5|8789|8790.7|8789.6|8790.1|8788.8|120
1613105700000|2021-02-12 04:55:00|8790.4|8788.9|8790.4|8788.9|8790.6|8789.5|8790.1|8788.6|114
1613106000000|2021-02-12 05:00:00|8790.5|8789|8789.8|8788.3|8790.5|8789|8789.7|8788.2|122
1613106300000|2021-02-12 05:05:00|8789.9|8788.4|8789.9|8788.4|8790.2|8788.7|8789.5|8788.2|75
1613106600000|2021-02-12 05:10:00|8789.8|8788.3|8788.3|8786.8|8790.2|8788.7|8788.2|8786.7|170
1613106900000|2021-02-12 05:15:00|8788.2|8786.7|8788.1|8786.6|8788.6|8787.1|8787.4|8786|154
1613107200000|2021-02-12 05:20:00|8788.2|8786.7|8788.5|8787|8788.8|8787.3|8787.6|8786.1|251
1613107500000|2021-02-12 05:25:00|8788.4|8786.9|8788.2|8786.7|8788.7|8787.2|8788.1|8786.6|107
1613107800000|2021-02-12 05:30:00|8788.3|8786.8|8788.1|8786.6|8788.6|8787.1|8787.8|8786.3|121
1613108100000|2021-02-12 05:35:00|8788|8786.5|8787.3|8785.8|8788.1|8786.6|8787|8785.6|136
1613108400000|2021-02-12 05:40:00|8787.4|8785.9|8787.9|8786.4|8788.2|8786.8|8787.3|8785.9|177
1613108700000|2021-02-12 05:45:00|8787.8|8786.3|8788.3|8786.8|8788.5|8787|8787.5|8786.3|167
1613109000000|2021-02-12 05:50:00|8788.1|8786.6|8790.3|8788.8|8790.4|8789.1|8788|8786.5|251
1613109300000|2021-02-12 05:55:00|8790.4|8788.9|8790.5|8789.6|8791|8789.9|8789.9|8788.4|487
1613109600000|2021-02-12 06:00:00|8790.9|8789.4|8790|8788.5|8790.9|8789.7|8789.6|8788.1|251
1613109900000|2021-02-12 06:05:00|8790.1|8788.6|8789.9|8788.4|8790.3|8789|8789.8|8788.3|175
1613110200000|2021-02-12 06:10:00|8789.8|8788.3|8790|8788.5|8790.6|8789.1|8789.3|8788.2|208
1613110500000|2021-02-12 06:15:00|8789.9|8788.4|8790|8788.5|8790.1|8788.6|8789.5|8788|149
1613110800000|2021-02-12 06:20:00|8790.1|8788.6|8790.3|8788.8|8790.5|8789|8790|8788.5|96
1613111100000|2021-02-12 06:25:00|8790.2|8788.7|8791.2|8789.7|8791.6|8790.4|8789.5|8788|190
1613111400000|2021-02-12 06:30:00|8791.4|8789.9|8789.5|8788|8792|8790.5|8789.3|8787.9|165
1613111700000|2021-02-12 06:35:00|8789.4|8787.9|8789.4|8787.9|8790|8788.5|8789|8787.7|147
1613112000000|2021-02-12 06:40:00|8789.3|8787.8|8789.7|8788.2|8790|8788.5|8789.1|8787.6|202
1613112300000|2021-02-12 06:45:00|8789.8|8788.3|8789.3|8787.8|8790.2|8788.7|8789|8787.7|202
1613112600000|2021-02-12 06:50:00|8789.2|8787.7|8790.3|8788.8|8790.9|8789.4|8788.7|8787.4|157
1613112900000|2021-02-12 06:55:00|8790.2|8788.7|8787.9|8784.6|8790.6|8789.1|8787|8783.9|236
1613113200000|2021-02-12 07:00:00|8788.2|8784.5|8790.1|8788.6|8790.6|8788.7|8787|8782.7|430
1613113500000|2021-02-12 07:05:00|8790.2|8788.7|8788.1|8786.6|8790.3|8788.8|8787.7|8786.2|345
1613113800000|2021-02-12 07:10:00|8788|8786.5|8788.4|8786.9|8789.1|8787.9|8787.7|8786.2|286
1613114100000|2021-02-12 07:15:00|8788.5|8787|8787.6|8786.1|8788.5|8787|8787.5|8786.1|253
1613114400000|2021-02-12 07:20:00|8787.5|8786|8785.7|8784.2|8788|8786.5|8785.5|8784|219
1613114700000|2021-02-12 07:25:00|8785.6|8784.1|8785.7|8784.2|8786.4|8784.9|8784.5|8783.1|271
1613115000000|2021-02-12 07:30:00|8785.8|8784.3|8787.3|8785.8|8787.7|8786.3|8785.6|8784.2|324
1613115300000|2021-02-12 07:35:00|8787.4|8785.9|8787.5|8786|8787.6|8786.3|8786.3|8785.1|237
1613115600000|2021-02-12 07:40:00|8787.4|8785.9|8789.3|8787.8|8789.3|8788.1|8786.9|8785.8|231
1613115900000|2021-02-12 07:45:00|8789.2|8787.7|8789.9|8788.4|8790.3|8789.2|8788.1|8787.1|337
1613116200000|2021-02-12 07:50:00|8790|8788.5|8787.9|8786.4|8792.2|8790.9|8787.8|8786.4|561
1613116500000|2021-02-12 07:55:00|8788|8786.5|8784.4|8782.9|8788|8786.8|8784|8782.7|546
1613116800000|2021-02-12 08:00:00|8784.3|8782.8|8786.2|8784.7|8787|8785.5|8782.9|8781.7|543
1613117100000|2021-02-12 08:05:00|8785.9|8785|8778.6|8777.1|8785.9|8785|8777.6|8776.4|634
1613117400000|2021-02-12 08:10:00|8778.7|8777.2|8779.5|8778|8781.2|8779.8|8777.7|8776.5|566
1613117700000|2021-02-12 08:15:00|8779.4|8777.9|8777.6|8776.1|8779.5|8778.3|8776.5|8775.4|443
1613118000000|2021-02-12 08:20:00|8777.7|8776.2|8779.3|8777.8|8780|8778.7|8777|8775.6|480
1613118300000|2021-02-12 08:25:00|8779.4|8777.9|8779.9|8778.4|8780.4|8778.9|8778.1|8776.9|414
1613118600000|2021-02-12 08:30:00|8779.8|8778.3|8779.3|8777.8|8781.3|8780|8778|8776.9|551
1613118900000|2021-02-12 08:35:00|8779.2|8777.7|8781.2|8780.3|8781.2|8780.3|8778.1|8776.9|426
1613119200000|2021-02-12 08:40:00|8781.1|8780.2|8783.2|8782.3|8783.6|8782.6|8780.2|8779.1|426
1613119500000|2021-02-12 08:45:00|8783.3|8782.4|8784|8782.5|8786.2|8785.2|8782.3|8781|496
1613119800000|2021-02-12 08:50:00|8784.2|8783.3|8786.2|8784.7|8786.6|8785.5|8783.7|8782.4|484
1613120100000|2021-02-12 08:55:00|8786.4|8784.9|8784.5|8783.6|8786.6|8785.2|8782.3|8781.1|669
1613120400000|2021-02-12 09:00:00|8784.9|8784|8785.7|8784.2|8786.8|8785.4|8784.6|8783.5|543
1613120700000|2021-02-12 09:05:00|8785.3|8784.4|8786.2|8784.7|8787.1|8786.2|8784.1|8782.8|536
1613121000000|2021-02-12 09:10:00|8786.3|8784.8|8785.3|8784.4|8786.3|8785.4|8783.5|8782.4|534
1613121300000|2021-02-12 09:15:00|8785.2|8784.3|8783.8|8782.3|8785.6|8784.5|8783.1|8781.8|630
1613121600000|2021-02-12 09:20:00|8783.7|8782.2|8783.9|8783|8784.7|8783.5|8782.9|8781.7|359
1613121900000|2021-02-12 09:25:00|8784|8783.1|8784.2|8782.7|8785.6|8784.1|8783.7|8782.2|416
1613122200000|2021-02-12 09:30:00|8784.1|8782.6|8785.3|8783.8|8786|8784.6|8783.1|8781.8|532
1613122500000|2021-02-12 09:35:00|8785.4|8783.9|8784|8782.5|8785.5|8784.3|8783|8781.9|415
1613122800000|2021-02-12 09:40:00|8783.9|8782.4|8783.5|8782.6|8785.1|8784|8783.2|8782.1|395
1613123100000|2021-02-12 09:45:00|8783.4|8782.5|8781.6|8780.7|8785|8783.5|8781.4|8780.3|403
1613123400000|2021-02-12 09:50:00|8781.7|8780.8|8781.9|8781|8782.5|8781.4|8781.2|8780.1|302
1613123700000|2021-02-12 09:55:00|8781.8|8780.9|8782.4|8780.9|8784.6|8783.3|8781.4|8780.2|503
1613124000000|2021-02-12 10:00:00|8782|8781.1|8782.4|8780.9|8783.2|8782|8781.2|8780.1|378
1613124300000|2021-02-12 10:05:00|8782.5|8781|8782.6|8781.1|8784|8782.6|8781.7|8780.4|281
1613124600000|2021-02-12 10:10:00|8782.7|8781.2|8781.4|8779.9|8783.2|8782|8781.1|8779.9|255
1613124900000|2021-02-12 10:15:00|8781.5|8780|8782.9|8781.4|8783.8|8782.6|8781.1|8779.7|345
1613125200000|2021-02-12 10:20:00|8782.8|8781.3|8780.6|8779.7|8783.4|8782.2|8780.3|8779.4|219
1613125500000|2021-02-12 10:25:00|8780.7|8779.8|8778.6|8777.7|8781.1|8780|8778.1|8777|306
1613125800000|2021-02-12 10:30:00|8778.9|8777.4|8777.4|8775.9|8779.1|8777.9|8776.5|8775.3|367
1613126100000|2021-02-12 10:35:00|8777|8776.1|8779.3|8777.8|8779.8|8778.8|8776.7|8775.5|289
1613126400000|2021-02-12 10:40:00|8779.2|8777.7|8780.4|8778.9|8782.2|8781|8778.9|8777.7|432
1613126700000|2021-02-12 10:45:00|8780.5|8779|8779.3|8778.4|8781.2|8780.1|8779|8777.8|286
1613127000000|2021-02-12 10:50:00|8779.2|8778.3|8780.7|8779.8|8782|8780.9|8779.2|8778|403
1613127300000|2021-02-12 10:55:00|8780.9|8779.4|8780.8|8779.9|8781.4|8780.4|8779.3|8778|358
1613127600000|2021-02-12 11:00:00|8780.7|8779.8|8779.5|8778.6|8781.6|8780.4|8779.4|8778.2|369
1613127900000|2021-02-12 11:05:00|8779.6|8778.7|8778.7|8777.8|8780.6|8779.5|8778|8777|311
1613128200000|2021-02-12 11:10:00|8778.6|8777.7|8779.7|8778.2|8780|8778.8|8778.4|8777.2|211
1613128500000|2021-02-12 11:15:00|8779.4|8778.5|8778.9|8778|8779.9|8778.6|8778.3|8777|301
1613128800000|2021-02-12 11:20:00|8779.4|8778.5|8779.8|8778.9|8780|8779|8778.4|8777.2|415
1613129100000|2021-02-12 11:25:00|8780|8779.1|8781.8|8780.3|8782.1|8781|8779.7|8778.3|356
1613129400000|2021-02-12 11:30:00|8781.6|8780.1|8779.7|8778.2|8781.6|8780.3|8777.5|8776.5|445
1613129700000|2021-02-12 11:35:00|8779.4|8778.5|8780.1|8778.6|8780.1|8779|8779.2|8778|187
1613130000000|2021-02-12 11:40:00|8780|8778.5|8783|8781.5|8783|8781.9|8779.5|8778.3|192
1613130300000|2021-02-12 11:45:00|8782.8|8781.3|8782.5|8781.6|8783.1|8782.1|8782.1|8781|229
1613130600000|2021-02-12 11:50:00|8782.4|8781.5|8782.4|8781.5|8784.4|8783.2|8782.4|8781.1|334
1613130900000|2021-02-12 11:55:00|8782.5|8781.6|8785.2|8783.7|8785.2|8783.8|8782.3|8781.2|298
1613131200000|2021-02-12 12:00:00|8785.1|8783.6|8782.2|8781.3|8786|8784.9|8782.2|8781.2|314
1613131500000|2021-02-12 12:05:00|8782|8781.1|8781.3|8780.4|8782.9|8781.6|8780.8|8779.6|253
1613131800000|2021-02-12 12:10:00|8781.4|8780.5|8781|8780.1|8784.2|8783|8781|8779.9|241
1613132100000|2021-02-12 12:15:00|8780.9|8780|8780.2|8779.3|8781.5|8780.3|8778.1|8777|317
1613132400000|2021-02-12 12:20:00|8780.1|8779.2|8777.5|8776.6|8781.2|8779.9|8777.5|8776.6|399
1613132700000|2021-02-12 12:25:00|8777.4|8776.5|8776.6|8775.7|8778.6|8777.7|8776|8775.1|366
1613133000000|2021-02-12 12:30:00|8776.5|8775.6|8777.5|8776.6|8777.8|8776.9|8776.3|8775.2|360
1613133300000|2021-02-12 12:35:00|8777.6|8776.7|8775.2|8773.7|8778.1|8777.2|8773.1|8772.1|494
1613133600000|2021-02-12 12:40:00|8775.3|8773.8|8772.9|8772|8775.3|8773.8|8772.1|8771.1|403
1613133900000|2021-02-12 12:45:00|8772.8|8771.9|8773.1|8772.2|8774.2|8773|8772|8771.1|385
1613134200000|2021-02-12 12:50:00|8773|8772.1|8772.5|8771.6|8773.5|8772.6|8772.3|8771.4|284
1613134500000|2021-02-12 12:55:00|8772.6|8771.7|8774.5|8773.6|8774.7|8773.8|8771.1|8770.2|409
1613134800000|2021-02-12 13:00:00|8774.4|8773.5|8774.8|8773.9|8775.4|8774.5|8774.2|8773.1|274
1613135100000|2021-02-12 13:05:00|8775|8774.1|8776.1|8774.6|8776.1|8775.1|8774.7|8773.7|239
1613135400000|2021-02-12 13:10:00|8775.7|8774.8|8775.6|8774.7|8776.1|8775.2|8774.8|8773.9|289
1613135700000|2021-02-12 13:15:00|8775.5|8774.6|8772.8|8771.9|8776|8774.8|8772|8771.1|411
1613136000000|2021-02-12 13:20:00|8772.7|8771.8|8768.2|8767.3|8772.9|8772|8767|8766|578
1613136300000|2021-02-12 13:25:00|8768.1|8767.2|8766.8|8765.9|8768.1|8767.2|8766.3|8765.2|453
1613136600000|2021-02-12 13:30:00|8767.1|8765.6|8765.2|8764.3|8767.3|8766|8764.2|8763.2|518
1613136900000|2021-02-12 13:35:00|8765.3|8764.4|8766.7|8765.8|8768.8|8767.5|8764.1|8762.9|737
1613137200000|2021-02-12 13:40:00|8766.6|8765.7|8765.2|8764.3|8766.8|8765.9|8764.8|8763.6|530
1613137500000|2021-02-12 13:45:00|8765.1|8764.2|8765.1|8763.6|8765.6|8764.4|8763.1|8762.2|493
1613137800000|2021-02-12 13:50:00|8765|8763.5|8763.4|8762.5|8765.2|8764.2|8762|8760.9|427
1613138100000|2021-02-12 13:55:00|8763.3|8762.4|8759.4|8758.5|8763.8|8762.6|8759.3|8758.2|508
1613138400000|2021-02-12 14:00:00|8759.5|8758.6|8761.8|8760.9|8761.8|8760.9|8757.8|8756.7|585
1613138700000|2021-02-12 14:05:00|8761.7|8760.8|8760.4|8759.5|8761.9|8760.9|8758.9|8757.6|427
1613139000000|2021-02-12 14:10:00|8760.3|8759.4|8756.6|8755.1|8761.7|8760.6|8755.8|8754.6|429
1613139300000|2021-02-12 14:15:00|8756.7|8755.2|8759.6|8758.7|8759.8|8758.9|8756.3|8755.2|571
1613139600000|2021-02-12 14:20:00|8759.5|8758.6|8760.1|8759.2|8762.1|8761|8758.4|8757.4|447
1613139900000|2021-02-12 14:25:00|8760.4|8758.9|8758.6|8757.7|8760.5|8759.3|8756.7|8755.6|388
1613140200000|2021-02-12 14:30:00|8758.8|8757.9|8758.2|8757.3|8759.7|8758.7|8757|8756.1|576
1613140500000|2021-02-12 14:35:00|8758.3|8757.4|8755.8|8754.9|8759.6|8758.6|8755.6|8754.3|502
1613140800000|2021-02-12 14:40:00|8755.7|8754.8|8749|8748.1|8755.7|8754.8|8748.3|8747.4|474
1613141100000|2021-02-12 14:45:00|8748.9|8748|8747.9|8747|8749.7|8748.7|8746.1|8745.2|569
1613141400000|2021-02-12 14:50:00|8748|8747.1|8749.4|8748.5|8749.4|8748.5|8745.2|8744.3|481
1613141700000|2021-02-12 14:55:00|8749.2|8748.3|8750.2|8748.7|8753.1|8752.1|8748.9|8747.9|591
1613142000000|2021-02-12 15:00:00|8750.5|8747.9|8749.8|8748.9|8752.3|8751.3|8749.3|8747.9|687
1613142300000|2021-02-12 15:05:00|8749.5|8748.6|8751.9|8751|8752.1|8751|8748.8|8747.6|725
1613142600000|2021-02-12 15:10:00|8751.8|8750.9|8748.9|8748|8753.1|8752|8748.8|8747.5|570
1613142900000|2021-02-12 15:15:00|8748.8|8747.9|8752.4|8751.5|8752.9|8751.9|8748.5|8747.4|624
1613143200000|2021-02-12 15:20:00|8752.5|8751.6|8754.1|8753.2|8754.5|8753.4|8751.4|8750.3|428
1613143500000|2021-02-12 15:25:00|8754|8753.1|8750.2|8749.3|8755|8753.8|8750|8748.8|518
1613143800000|2021-02-12 15:30:00|8749.9|8749|8751.2|8750.3|8752.9|8752|8749.5|8748.4|576
1613144100000|2021-02-12 15:35:00|8751.3|8750.4|8745.7|8744.8|8751.3|8750.4|8745.4|8744.5|666
1613144400000|2021-02-12 15:40:00|8745.5|8744.6|8748.8|8747.9|8749.5|8748.6|8745.2|8744.3|596
1613144700000|2021-02-12 15:45:00|8748.6|8747.7|8750.9|8750|8752|8751.1|8747.3|8746.1|590
1613145000000|2021-02-12 15:50:00|8750.8|8749.9|8751|8750.1|8753.2|8752|8748.7|8747.8|729
1613145300000|2021-02-12 15:55:00|8750.9|8750|8751.9|8751|8752.6|8751.7|8748.4|8747.5|911
1613145600000|2021-02-12 16:00:00|8752|8751.1|8750|8748.5|8753.1|8752.2|8749.6|8748.3|663
1613145900000|2021-02-12 16:05:00|8750.1|8748.6|8751.8|8750.9|8752.1|8751.2|8749.6|8748.4|484
1613146200000|2021-02-12 16:10:00|8751.9|8751|8755.7|8754.8|8756.1|8755.1|8751.6|8750.6|619
1613146500000|2021-02-12 16:15:00|8755.8|8754.9|8754.9|8753.4|8757.1|8756|8754.4|8753.1|536
1613146800000|2021-02-12 16:20:00|8755.1|8754|8755.1|8754.2|8756|8755|8754.2|8753.3|440
1613147100000|2021-02-12 16:25:00|8755.3|8754.4|8754.7|8753.8|8756.1|8754.9|8753.7|8752.8|388
1613147400000|2021-02-12 16:30:00|8754.9|8754|8752.3|8751.4|8755.7|8754.8|8751.9|8750.7|431
1613147700000|2021-02-12 16:35:00|8752.4|8751.5|8755.5|8754.6|8756|8755.1|8752.2|8751.3|372
1613148000000|2021-02-12 16:40:00|8755.7|8754.8|8753.9|8753|8756.3|8755|8753.8|8752.5|286
1613148300000|2021-02-12 16:45:00|8753.8|8752.9|8754.3|8752.8|8755.6|8754.7|8753.7|8752.6|403
1613148600000|2021-02-12 16:50:00|8754.2|8752.7|8754.2|8752.7|8756.2|8755.1|8753.3|8752.4|471
1613148900000|2021-02-12 16:55:00|8753.7|8752.8|8752.5|8751.6|8754.1|8753|8751.5|8750.6|356
1613149200000|2021-02-12 17:00:00|8752.7|8751.8|8753.1|8752.2|8753.6|8752.6|8752.5|8751.3|345
1613149500000|2021-02-12 17:05:00|8753.4|8751.9|8752.4|8751.5|8754|8753.1|8752.2|8751.2|241
1613149800000|2021-02-12 17:10:00|8752.5|8751.6|8750.4|8749.5|8752.8|8751.8|8750.3|8749.4|288
1613150100000|2021-02-12 17:15:00|8750.3|8749.4|8751.1|8750.2|8751.7|8750.8|8750|8749|325
1613150400000|2021-02-12 17:20:00|8751.2|8750.3|8750.3|8749.4|8751.4|8750.3|8749.3|8748|237
1613150700000|2021-02-12 17:25:00|8750.4|8749.5|8751|8750.1|8751.2|8750.2|8750.2|8749.1|206
1613151000000|2021-02-12 17:30:00|8751.1|8750.2|8749.6|8748.7|8751.1|8750.2|8749.5|8748.6|324
1613151300000|2021-02-12 17:35:00|8749.7|8748.8|8750.1|8749.2|8750.6|8749.6|8749.4|8748.2|209
1613151600000|2021-02-12 17:40:00|8750|8749.1|8751.6|8750.7|8751.8|8750.8|8750|8749.1|284
1613151900000|2021-02-12 17:45:00|8751.8|8750.3|8749.7|8748.8|8751.8|8750.6|8749.1|8748.2|268
1613152200000|2021-02-12 17:50:00|8749.6|8748.7|8751.1|8750.2|8751.4|8750.3|8749.4|8748.5|258
1613152500000|2021-02-12 17:55:00|8751|8750.1|8748.3|8747.4|8751.3|8750.2|8748.3|8747.3|386
1613152800000|2021-02-12 18:00:00|8748.4|8747.5|8750.1|8749.2|8750.7|8749.8|8748.2|8747.2|279
1613153100000|2021-02-12 18:05:00|8750.2|8749.3|8747.8|8746.9|8750.3|8749.4|8747.4|8746.5|281
1613153400000|2021-02-12 18:10:00|8747.9|8747|8747.4|8746.5|8748|8747.1|8746.7|8745.8|310
1613153700000|2021-02-12 18:15:00|8747.5|8746.6|8747.5|8746.6|8748.7|8747.6|8747.2|8746.3|368
1613154000000|2021-02-12 18:20:00|8747.4|8746.5|8748.4|8747.5|8749.2|8748.3|8747.3|8746.4|361
1613154300000|2021-02-12 18:25:00|8748.5|8747.6|8749.7|8748.8|8750.2|8749|8748.3|8747.4|249
1613154600000|2021-02-12 18:30:00|8749.5|8748.6|8750|8749.1|8750.2|8749.3|8749.3|8748.4|284
1613154900000|2021-02-12 18:35:00|8750.1|8749.2|8750.7|8749.8|8751|8750.1|8749.5|8748.6|260
1613155200000|2021-02-12 18:40:00|8750.6|8749.7|8748.4|8747.5|8751.1|8750|8748.3|8747.4|301
1613155500000|2021-02-12 18:45:00|8748.3|8747.4|8746|8745.1|8748.6|8747.7|8745.8|8744.9|459
1613155800000|2021-02-12 18:50:00|8745.9|8745|8746.4|8745.5|8746.8|8745.9|8745.9|8745|225
1613156100000|2021-02-12 18:55:00|8746.3|8745.4|8745.8|8744.9|8747.1|8746|8745.8|8744.9|348
1613156400000|2021-02-12 19:00:00|8745.7|8744.8|8745.7|8744.8|8746.5|8745.6|8745.2|8743.9|333
1613156700000|2021-02-12 19:05:00|8745.6|8744.7|8746|8745.1|8746|8745.1|8744.4|8743.5|232
1613157000000|2021-02-12 19:10:00|8745.9|8745|8746.9|8746|8747.3|8746.3|8745.9|8745|203
1613157300000|2021-02-12 19:15:00|8746.8|8745.9|8747.9|8747|8748.2|8747.3|8746.4|8745.4|268
1613157600000|2021-02-12 19:20:00|8747.8|8746.9|8748.3|8747.4|8748.4|8747.5|8747.6|8746.5|139
1613157900000|2021-02-12 19:25:00|8748.4|8747.5|8748|8747.1|8748.5|8747.6|8747.8|8746.9|155
1613158200000|2021-02-12 19:30:00|8748.1|8747.2|8749.4|8748.5|8749.5|8748.6|8747.8|8746.9|154
1613158500000|2021-02-12 19:35:00|8749.5|8748.6|8750.3|8749.4|8750.5|8749.6|8749|8748.1|217
1613158800000|2021-02-12 19:40:00|8750.6|8749.1|8749.8|8748.9|8750.6|8749.6|8749.7|8748.8|102
1613159100000|2021-02-12 19:45:00|8749.9|8749|8748.9|8748|8750.3|8749.4|8748.6|8747.7|184
1613159400000|2021-02-12 19:50:00|8748.8|8747.9|8748.1|8747.2|8749.3|8748.2|8748.1|8747.2|163
1613159700000|2021-02-12 19:55:00|8748.2|8747.3|8748.9|8748|8749.5|8748.6|8747.6|8746.6|286
1613160000000|2021-02-12 20:00:00|8748.8|8747.9|8748.5|8747|8748.8|8747.9|8747.1|8746|224
1613160300000|2021-02-12 20:05:00|8748.2|8747.3|8749.1|8748.2|8749.7|8748.4|8748.1|8746.9|257
1613160600000|2021-02-12 20:10:00|8749.3|8747.8|8749.1|8747.6|8749.8|8748.8|8748.4|8747.2|265
1613160900000|2021-02-12 20:15:00|8749|8747.5|8749.1|8748.2|8749.5|8748.4|8748.3|8747.1|145
1613161200000|2021-02-12 20:20:00|8749.2|8748.3|8748|8747.1|8749.2|8748.3|8747.9|8747|126
1613161500000|2021-02-12 20:25:00|8747.9|8747|8748.8|8747.9|8749.6|8748.4|8747.9|8746.8|196
1613161800000|2021-02-12 20:30:00|8749|8747.5|8747.6|8746.7|8749.3|8748.1|8747.4|8746.2|171
1613162100000|2021-02-12 20:35:00|8747.5|8746.6|8747.6|8746.7|8748.1|8746.8|8747.1|8746|141
1613162400000|2021-02-12 20:40:00|8748|8746.5|8748.8|8747.9|8749.2|8748|8747.1|8746.1|206
1613162700000|2021-02-12 20:45:00|8749.1|8747.6|8748.6|8747.7|8750.1|8748.9|8748.6|8747.2|237
1613163000000|2021-02-12 20:50:00|8748.9|8747.4|8749.3|8748.4|8749.7|8748.5|8748.4|8747.2|236
1613163300000|2021-02-12 20:55:00|8749.2|8748.3|8749.3|8748.4|8750|8748.9|8748.4|8747.3|310
1613163600000|2021-02-12 21:00:00|8749.4|8748.5|8749.5|8748|8750.4|8749.2|8749.1|8747.9|172
1613163900000|2021-02-12 21:05:00|8749.4|8747.9|8750.2|8748.7|8751.1|8749.9|8749.1|8747.9|180
1613164200000|2021-02-12 21:10:00|8750.3|8748.8|8748.6|8747.1|8750.8|8749.3|8747.9|8746.4|307
1613164500000|2021-02-12 21:15:00|8748.5|8747|8749.1|8747.6|8749.1|8747.6|8747.9|8746.4|151
1613164800000|2021-02-12 21:20:00|8749|8747.5|8750.3|8748.8|8750.7|8749.4|8748.9|8747.4|407
1613165100000|2021-02-12 21:25:00|8750.4|8748.9|8750|8748.5|8751.5|8750|8749.7|8748.4|294
1613165400000|2021-02-12 21:30:00|8749.9|8748.4|8750|8749.1|8751.3|8750|8749.8|8748.3|239
1613165700000|2021-02-12 21:35:00|8750.2|8748.7|8749.8|8748.3|8750.2|8749|8748.7|8747.2|248
1613166000000|2021-02-12 21:40:00|8749.9|8748.4|8749|8747.5|8749.9|8748.4|8748.3|8747.1|222
1613166300000|2021-02-12 21:45:00|8748.8|8747.3|8750.3|8748.8|8754.2|8749|8748.1|8742.2|371
1613166600000|2021-02-12 21:50:00|8750.5|8749|8749.2|8747.7|8750.6|8749.1|8748.6|8747.1|262
1613166900000|2021-02-12 21:55:00|8749.1|8747.6|8748.5|8747|8753.9|8748.5|8746.8|8743.1|248
1613336400000|2021-02-14 21:00:00|8760.5|8738.5|8760.5|8738.5|8760.5|8738.5|8757.2|8735.2|3
1613337000000|2021-02-14 21:10:00|8760.4|8738.4|8760.7|8738.7|8763.4|8741.4|8758|8736|35
1613337300000|2021-02-14 21:15:00|8760.6|8738.6|8761.2|8739.2|8761.2|8739.2|8760.6|8738.6|7
1613337600000|2021-02-14 21:20:00|8758.3|8736.3|8758.3|8736.3|8758.3|8736.3|8758.3|8736.3|1
1613337900000|2021-02-14 21:25:00|8761.2|8739.2|8761.2|8739.2|8761.2|8739.2|8760.7|8738.7|3
1613338200000|2021-02-14 21:30:00|8758.3|8736.3|8760.7|8738.7|8764.4|8742.4|8758.3|8736.3|6
1613338500000|2021-02-14 21:35:00|8764.7|8742.7|8760.3|8738.3|8764.7|8742.7|8760.3|8738.3|8
1613338800000|2021-02-14 21:40:00|8760.6|8738.6|8760.7|8738.7|8760.7|8738.7|8759.6|8737.6|13
1613339100000|2021-02-14 21:45:00|8758.3|8736.3|8760.7|8738.7|8760.7|8738.7|8758.3|8736.3|3
1613339400000|2021-02-14 21:50:00|8761.1|8739.1|8760.2|8738.2|8764.2|8742.2|8759.2|8737.2|39
1613339700000|2021-02-14 21:55:00|8760.5|8738.5|8761.1|8739.1|8763.1|8744.8|8759.1|8737.2|70
1613340000000|2021-02-14 22:00:00|8760.5|8738.5|8760.8|8738.8|8763.9|8745.9|8754.8|8733.3|101
1613340300000|2021-02-14 22:05:00|8761.4|8739.4|8756|8744|8762.7|8745.6|8754.1|8733.8|141
1613340600000|2021-02-14 22:10:00|8755.5|8743.5|8752.7|8740.7|8756.6|8747.8|8751.7|8739.7|149
1613340900000|2021-02-14 22:15:00|8753.3|8741.6|8755.6|8743.6|8757.8|8746|8753.3|8741.4|185
1613341200000|2021-02-14 22:20:00|8755.5|8743.5|8755.6|8743.6|8758.2|8746.2|8753.6|8741.6|215
1613341500000|2021-02-14 22:25:00|8755.7|8743.7|8755.1|8743.1|8756.6|8745.5|8752.9|8740.9|140
1613341800000|2021-02-14 22:30:00|8754.5|8742.5|8755.7|8743.7|8756.5|8745.2|8753.1|8741.4|280
1613342100000|2021-02-14 22:35:00|8755.8|8743.8|8754.3|8742.3|8756.5|8745.6|8752.3|8740.3|223
1613342400000|2021-02-14 22:40:00|8754.4|8742.4|8756.1|8744.1|8757.4|8746.6|8752.5|8741.7|268
1613342700000|2021-02-14 22:45:00|8756.3|8744.6|8755.3|8743.8|8756.5|8746.5|8752|8740.6|1213
1613343000000|2021-02-14 22:50:00|8755.4|8744|8754.1|8742.1|8757.3|8745.6|8751.2|8740.7|1441
1613343300000|2021-02-14 22:55:00|8754.2|8742.2|8753.9|8741.9|8756|8745.4|8751.5|8740.7|1256
1613343600000|2021-02-14 23:00:00|8753.8|8741.8|8751.9|8743.7|8754.7|8746|8748.2|8740.1|1153
1613343900000|2021-02-14 23:05:00|8752.3|8743.6|8748.9|8744.1|8752.9|8746.6|8747.7|8743|909
1613344200000|2021-02-14 23:10:00|8748.7|8744.4|8748.6|8745.2|8750|8746.5|8747.1|8742.7|733
1613344500000|2021-02-14 23:15:00|8747.9|8745.5|8747|8745.5|8748.7|8746.3|8746.5|8744.3|718
1613344800000|2021-02-14 23:20:00|8746.8|8745.3|8746|8743.6|8747.6|8745.6|8744.8|8742.8|752
1613345100000|2021-02-14 23:25:00|8745.9|8743.7|8741.8|8740.3|8746|8744.1|8740.6|8738.9|762
1613345400000|2021-02-14 23:30:00|8741.9|8740.4|8740.5|8739|8742.3|8740.5|8739.5|8737|389
1613345700000|2021-02-14 23:35:00|8740.6|8739.1|8741.1|8738.8|8742.3|8740.1|8740.2|8738.1|416
1613346000000|2021-02-14 23:40:00|8740.7|8739.2|8740.7|8739.2|8741.5|8739.5|8740.4|8738.5|253
1613346300000|2021-02-14 23:45:00|8740.8|8739.3|8739.6|8738.1|8740.8|8739.3|8739.5|8738|183
1613346600000|2021-02-14 23:50:00|8739.7|8738.2|8740.3|8738.8|8740.6|8738.9|8739.7|8738.2|137
1613346900000|2021-02-14 23:55:00|8740.2|8738.7|8739.9|8738.4|8741|8739.4|8739.5|8738|203
1613347200000|2021-02-15 00:00:00|8740|8738.5|8739.9|8738.4|8740.3|8738.8|8739.2|8737.7|347
1613347500000|2021-02-15 00:05:00|8740|8738.5|8739|8737.5|8740.5|8739|8738.9|8737.4|247
1613347800000|2021-02-15 00:10:00|8738.8|8737.3|8739.9|8738.4|8740.1|8738.6|8738.8|8737.3|282
1613348100000|2021-02-15 00:15:00|8740|8738.5|8739.2|8737.7|8740.4|8738.9|8739.1|8737.6|284
1613348400000|2021-02-15 00:20:00|8739.1|8737.6|8737.2|8735.7|8739.4|8737.9|8737|8735.5|374
1613348700000|2021-02-15 00:25:00|8737.3|8735.8|8737.9|8736.4|8738.3|8736.8|8736.7|8735.2|421
1613349000000|2021-02-15 00:30:00|8738|8736.5|8736.3|8734.8|8738.2|8736.7|8736|8734.5|336
1613349300000|2021-02-15 00:35:00|8736.2|8734.7|8735.8|8734.3|8736.7|8735.2|8735.3|8733.8|258
1613349600000|2021-02-15 00:40:00|8735.9|8734.4|8735.9|8734.4|8736.7|8735.2|8735.6|8734.1|245
1613349900000|2021-02-15 00:45:00|8736|8734.5|8736.8|8735.3|8736.9|8735.4|8735.6|8734.1|232
1613350200000|2021-02-15 00:50:00|8736.7|8735.2|8737.5|8736|8737.6|8736.1|8736.3|8734.8|185
1613350500000|2021-02-15 00:55:00|8737.6|8736.1|8737.1|8735.6|8738.1|8736.5|8737|8735.5|267
1613350800000|2021-02-15 01:00:00|8737.2|8735.7|8737.4|8735.9|8737.8|8736.3|8736.8|8735.3|256
1613351100000|2021-02-15 01:05:00|8737.3|8735.8|8736.2|8734.7|8737.4|8735.9|8736.1|8734.6|183
1613351400000|2021-02-15 01:10:00|8736.3|8734.8|8735.8|8734.3|8736.4|8734.9|8735.2|8733.7|239
1613351700000|2021-02-15 01:15:00|8735.7|8734.2|8736.3|8734.8|8736.4|8734.9|8735.5|8734|187
1613352000000|2021-02-15 01:20:00|8736.2|8734.7|8735.3|8733.8|8736.4|8734.8|8735.2|8733.7|232
1613352300000|2021-02-15 01:25:00|8735.6|8734.1|8735.8|8734.3|8736|8734.8|8734.9|8733.4|209
1613352600000|2021-02-15 01:30:00|8735.7|8734.2|8734.9|8733.4|8736.1|8734.6|8734.5|8733|180
1613352900000|2021-02-15 01:35:00|8734.8|8733.3|8731.8|8730.3|8735.4|8733.9|8730.9|8729.5|430
1613353200000|2021-02-15 01:40:00|8731.9|8730.4|8732.3|8730.8|8733|8731.5|8731.1|8729.6|352
1613353500000|2021-02-15 01:45:00|8732.2|8730.7|8731.9|8730.4|8732.7|8731.2|8731.6|8730.1|287
1613353800000|2021-02-15 01:50:00|8731.8|8730.3|8732.4|8730.9|8732.9|8731.4|8731.5|8730|292
1613354100000|2021-02-15 01:55:00|8732.3|8730.8|8732|8730.5|8733|8731.5|8731.6|8730.1|325
1613354400000|2021-02-15 02:00:00|8731.9|8730.4|8731.5|8730|8732.3|8730.9|8730.6|8729.3|281
1613354700000|2021-02-15 02:05:00|8731.4|8729.9|8732.3|8730.8|8734.4|8732.9|8730.1|8728.6|434
1613355000000|2021-02-15 02:10:00|8732.2|8730.7|8731.3|8729.8|8732.5|8731|8730.8|8729.3|276
1613355300000|2021-02-15 02:15:00|8731.2|8729.7|8733.3|8731.8|8733.3|8731.8|8731|8729.5|283
1613355600000|2021-02-15 02:20:00|8733.2|8731.7|8730.1|8728.6|8733.5|8732|8729.9|8728.4|428
1613355900000|2021-02-15 02:25:00|8730.2|8728.7|8729.6|8728.1|8731|8729.5|8726.9|8725.7|392
1613356200000|2021-02-15 02:30:00|8729.5|8728|8729|8727.5|8729.6|8728.5|8728.6|8727.1|271
1613356500000|2021-02-15 02:35:00|8728.9|8727.4|8730.3|8728.8|8730.6|8729.1|8728.9|8727.4|251
1613356800000|2021-02-15 02:40:00|8730.4|8728.9|8729.3|8727.8|8730.5|8729|8728.7|8727.4|189
1613357100000|2021-02-15 02:45:00|8729.2|8727.7|8729.9|8728.4|8730.3|8729|8729.2|8727.7|195
1613357400000|2021-02-15 02:50:00|8730|8728.5|8730|8728.5|8730.2|8728.9|8728.6|8727.2|174
1613357700000|2021-02-15 02:55:00|8729.8|8728.3|8730.3|8728.8|8730.5|8729.3|8729.2|8728.1|263
1613358000000|2021-02-15 03:00:00|8730.2|8728.7|8731|8729.5|8731.2|8730.2|8729.4|8728.2|307
1613358300000|2021-02-15 03:05:00|8730.9|8729.4|8730.6|8729.7|8731.3|8730.2|8730.3|8729.1|172
1613358600000|2021-02-15 03:10:00|8730.9|8729.4|8730.8|8729.3|8731.5|8730.6|8730.6|8729.2|194
1613358900000|2021-02-15 03:15:00|8730.9|8729.4|8730|8728.5|8731|8729.5|8729.8|8728.3|142
1613359200000|2021-02-15 03:20:00|8729.9|8728.4|8730.5|8729.6|8730.8|8729.7|8729.7|8728.3|190
1613359500000|2021-02-15 03:25:00|8730.4|8729.5|8730.9|8729.4|8731.4|8730.2|8730.4|8729.2|159
1613359800000|2021-02-15 03:30:00|8731|8729.5|8731.7|8730.2|8732.4|8730.9|8730.9|8729.4|263
1613360100000|2021-02-15 03:35:00|8731.8|8730.3|8732.4|8730.9|8732.5|8731.1|8731.6|8730.2|150
1613360400000|2021-02-15 03:40:00|8732.3|8730.8|8732|8730.5|8732.5|8731|8731.7|8730.2|155
1613360700000|2021-02-15 03:45:00|8732.1|8730.6|8730.9|8730|8732.5|8731|8730.7|8729.3|337
1613361000000|2021-02-15 03:50:00|8730.7|8729.8|8732.1|8730.6|8732.1|8730.8|8730.7|8729.2|340
1613361300000|2021-02-15 03:55:00|8732|8730.5|8731.7|8730.2|8732.2|8730.8|8731.2|8729.7|204
1613361600000|2021-02-15 04:00:00|8731.6|8730.1|8729.5|8728|8731.9|8730.4|8729.3|8727.8|331
1613361900000|2021-02-15 04:05:00|8729.6|8728.1|8731|8729.5|8731.6|8730.5|8729.3|8727.8|279
1613362200000|2021-02-15 04:10:00|8730.9|8729.4|8731.3|8729.8|8731.5|8730.6|8730.7|8729.3|261
1613362500000|2021-02-15 04:15:00|8731.4|8729.9|8731.8|8730.3|8732.2|8730.8|8731.3|8729.8|176
1613362800000|2021-02-15 04:20:00|8731.7|8730.2|8731.7|8730.2|8732|8730.8|8731.1|8729.6|224
1613363100000|2021-02-15 04:25:00|8731.8|8730.3|8731.9|8730.4|8732.1|8730.8|8731.2|8729.7|185
1613363400000|2021-02-15 04:30:00|8731.8|8730.3|8731.5|8730|8732.1|8730.6|8730.9|8729.4|183
1613363700000|2021-02-15 04:35:00|8731.4|8729.9|8731|8730.1|8731.6|8730.1|8730.9|8729.7|116
1613364000000|2021-02-15 04:40:00|8731.3|8729.8|8731.1|8729.6|8731.7|8730.5|8730.7|8729.4|180
1613364300000|2021-02-15 04:45:00|8731.2|8729.7|8730.8|8729.3|8731.5|8730.2|8730.3|8729|202
1613364600000|2021-02-15 04:50:00|8730.9|8729.4|8732|8730.5|8732.3|8730.9|8730.5|8729|171
1613364900000|2021-02-15 04:55:00|8731.9|8730.4|8731.9|8730.4|8732|8730.9|8731.2|8730|142
1613365200000|2021-02-15 05:00:00|8732|8730.5|8732.1|8730.6|8732.2|8730.8|8731.4|8730.1|158
1613365500000|2021-02-15 05:05:00|8732.2|8730.7|8732.1|8730.6|8732.8|8731.4|8731.6|8730.2|216
1613365800000|2021-02-15 05:10:00|8731.6|8730.7|8731.8|8730.3|8732.2|8730.9|8731.5|8730|157
1613366100000|2021-02-15 05:15:00|8731.9|8730.4|8732.1|8730.6|8732.5|8731.3|8731.5|8730.1|203
1613366400000|2021-02-15 05:20:00|8732.2|8730.7|8732.5|8731|8733|8731.5|8731.7|8730.2|191
1613366700000|2021-02-15 05:25:00|8732.6|8731.1|8732.6|8731.1|8733.1|8731.6|8732.3|8730.8|164
1613367000000|2021-02-15 05:30:00|8732.5|8731|8732.9|8731.4|8733.5|8732|8732.4|8730.9|175
1613367300000|2021-02-15 05:35:00|8732.8|8731.3|8733.9|8732.4|8734.1|8732.6|8732.5|8731.1|211
1613367600000|2021-02-15 05:40:00|8734.1|8732.6|8733.9|8732.4|8734.2|8732.9|8733.5|8732.2|145
1613367900000|2021-02-15 05:45:00|8733.8|8732.3|8734.2|8732.7|8734.3|8733.1|8733.6|8732.2|147
1613368200000|2021-02-15 05:50:00|8734.1|8732.6|8733.5|8732|8734.5|8733.2|8733.4|8731.9|93
1613368500000|2021-02-15 05:55:00|8733.6|8732.1|8733.1|8731.6|8733.8|8732.3|8733|8731.5|182
1613368800000|2021-02-15 06:00:00|8733|8731.5|8733.8|8732.3|8734.3|8732.9|8732.7|8731.2|165
1613369100000|2021-02-15 06:05:00|8733.9|8732.4|8734.9|8733.4|8735|8733.6|8733.8|8732.4|159
1613369400000|2021-02-15 06:10:00|8735|8733.5|8736.2|8734.7|8736.5|8735|8734.9|8733.4|216
1613369700000|2021-02-15 06:15:00|8736.3|8734.8|8736.1|8734.6|8736.6|8735.3|8735.8|8734.4|156
1613370000000|2021-02-15 06:20:00|8736.2|8734.7|8736.4|8734.9|8736.7|8735.3|8735.7|8734.2|236
1613370300000|2021-02-15 06:25:00|8736.3|8734.8|8736.6|8735.1|8736.8|8735.4|8735.6|8734.5|366
1613370600000|2021-02-15 06:30:00|8736.5|8735|8736.9|8735.4|8737.8|8736.3|8736.2|8734.7|225
1613370900000|2021-02-15 06:35:00|8736.8|8735.3|8737.1|8735.6|8737.2|8735.9|8736.2|8735|163
1613371200000|2021-02-15 06:40:00|8737.2|8735.7|8738.3|8736.8|8738.3|8737|8736.8|8735.5|260
1613371500000|2021-02-15 06:45:00|8738.2|8736.7|8737.4|8735.9|8738.3|8736.8|8736.5|8735.3|237
1613371800000|2021-02-15 06:50:00|8737.3|8735.8|8736.3|8735.4|8737.5|8736|8736.2|8735.1|206
1613372100000|2021-02-15 06:55:00|8736.4|8735.5|8736.9|8735.4|8737.5|8736|8736.2|8734.9|192
1613372400000|2021-02-15 07:00:00|8736.8|8735.3|8737.9|8736.4|8738.2|8736.9|8736|8734.7|244
1613372700000|2021-02-15 07:05:00|8737.8|8736.3|8739.2|8737.7|8739.3|8738|8737|8735.7|217
1613373000000|2021-02-15 07:10:00|8739.4|8737.9|8736.7|8735.8|8739.4|8738|8736.1|8734.9|250
1613373300000|2021-02-15 07:15:00|8737|8735.5|8738.6|8737.1|8738.9|8737.4|8736.5|8735|284
1613373600000|2021-02-15 07:20:00|8738.7|8737.2|8738.8|8737.3|8740.2|8739|8737.6|8736.4|289
1613373900000|2021-02-15 07:25:00|8738.7|8737.2|8739.1|8738.2|8740.8|8739.4|8738.4|8737.1|217
1613374200000|2021-02-15 07:30:00|8739|8738.1|8737.3|8735.8|8739.2|8738.2|8735.5|8734.4|410
1613374500000|2021-02-15 07:35:00|8737.4|8735.9|8737.5|8736|8738.4|8737.2|8736.2|8734.9|274
1613374800000|2021-02-15 07:40:00|8737.6|8736.1|8737.2|8735.7|8738.2|8737|8736.7|8735.5|296
1613375100000|2021-02-15 07:45:00|8737.1|8735.6|8732.4|8731.5|8737.2|8735.9|8732.3|8731.1|375
1613375400000|2021-02-15 07:50:00|8732.7|8731.2|8729.6|8728.1|8732.8|8731.3|8728.7|8727.5|409
1613375700000|2021-02-15 07:55:00|8729.7|8728.2|8727.7|8726.2|8729.7|8728.2|8724.5|8723.4|494
1613376000000|2021-02-15 08:00:00|8727.6|8726.1|8732.2|8730.7|8732.9|8731.5|8727.3|8726.1|696
1613376300000|2021-02-15 08:05:00|8732.1|8730.6|8731.1|8729.6|8733.6|8732.5|8729.6|8728.3|541
1613376600000|2021-02-15 08:10:00|8731|8729.5|8733|8731.5|8733.1|8731.7|8730.4|8729.2|581
1613376900000|2021-02-15 08:15:00|8733.1|8731.6|8729.8|8728.3|8733.4|8731.9|8729|8728|535
1613377200000|2021-02-15 08:20:00|8729.9|8728.4|8731.9|8730.4|8732.4|8731.1|8728.6|8727.1|454
1613377500000|2021-02-15 08:25:00|8732|8730.5|8733|8728.5|8733.3|8731.3|8729.7|8728.2|658
1613377800000|2021-02-15 08:30:00|8733.2|8728.6|8733.8|8732.3|8733.9|8732.7|8731.1|8728.2|680
1613378100000|2021-02-15 08:35:00|8733.7|8732.2|8732.8|8731.3|8735.2|8733.9|8732.1|8730.6|586
1613378400000|2021-02-15 08:40:00|8732.7|8731.2|8733.2|8731.7|8734.4|8732.9|8731.4|8730.1|464
1613378700000|2021-02-15 08:45:00|8733.3|8731.8|8732.5|8731|8734.8|8733.3|8732.2|8731|407
1613379000000|2021-02-15 08:50:00|8732.6|8731.1|8731|8729.5|8733.6|8732.2|8730.6|8729.1|467
1613379300000|2021-02-15 08:55:00|8731.1|8729.6|8734.3|8732.8|8734.8|8733.3|8728.8|8727.3|539
1613379600000|2021-02-15 09:00:00|8734.4|8732.9|8734.7|8733.2|8735.8|8734.4|8733.4|8732|478
1613379900000|2021-02-15 09:05:00|8734.8|8733.3|8736.2|8734.7|8736.7|8735.4|8733.7|8732.4|437
1613380200000|2021-02-15 09:10:00|8736.1|8734.6|8738.3|8736.8|8739.2|8737.8|8736|8734.5|559
1613380500000|2021-02-15 09:15:00|8738.4|8736.9|8738.1|8736.6|8738.8|8737.6|8737.1|8735.6|431
1613380800000|2021-02-15 09:20:00|8738|8736.5|8739.8|8738.3|8740.4|8739.1|8737.5|8736|514
1613381100000|2021-02-15 09:25:00|8739.1|8738.2|8739|8737.5|8740.2|8739.1|8737.7|8736.3|396
1613381400000|2021-02-15 09:30:00|8738.7|8737.8|8737|8735.5|8739.7|8738.3|8736.6|8735.4|331
1613381700000|2021-02-15 09:35:00|8736.7|8735.8|8737.7|8736.2|8738.8|8737.6|8736.5|8735.2|465
1613382000000|2021-02-15 09:40:00|8737.6|8736.1|8737.7|8736.2|8739.1|8737.9|8736.4|8735.2|481
1613382300000|2021-02-15 09:45:00|8737.8|8736.3|8735.7|8734.2|8737.8|8736.5|8734.9|8733.6|489
1613382600000|2021-02-15 09:50:00|8735.6|8734.1|8734.7|8733.8|8736.7|8735.3|8734.7|8733.7|317
1613382900000|2021-02-15 09:55:00|8734.8|8733.9|8732|8730.5|8736.7|8735.5|8731.8|8730.3|409
1613383200000|2021-02-15 10:00:00|8731.9|8730.4|8727.2|8725.7|8733.4|8731.9|8726.2|8724.9|705
1613383500000|2021-02-15 10:05:00|8727.1|8725.6|8725.9|8724.4|8728.6|8727.5|8724.7|8723.5|501
1613383800000|2021-02-15 10:10:00|8726|8724.5|8725|8723.5|8727.5|8726.4|8723.8|8722.8|293
1613384100000|2021-02-15 10:15:00|8724.3|8722.8|8726.5|8725.6|8726.9|8725.7|8722.2|8721|467
1613384400000|2021-02-15 10:20:00|8726.6|8725.7|8726.4|8725.5|8727.1|8726|8725.3|8724|302
1613384700000|2021-02-15 10:25:00|8726.8|8725.3|8723.3|8721.8|8727.4|8726.1|8723|8721.8|427
1613385000000|2021-02-15 10:30:00|8723.4|8721.9|8722.7|8721.2|8724.7|8723.7|8721.8|8720.6|375
1613385300000|2021-02-15 10:35:00|8722.6|8721.1|8723.7|8722.8|8724.2|8723|8722.3|8721.1|321
1613385600000|2021-02-15 10:40:00|8723.8|8722.9|8723.4|8722.5|8724.1|8723.1|8723|8721.8|277
1613385900000|2021-02-15 10:45:00|8723.7|8722.2|8722.9|8722|8724.3|8723|8722.3|8721.2|249
1613386200000|2021-02-15 10:50:00|8722.8|8721.9|8725|8724.1|8726.1|8725.2|8722.1|8721|345
1613386500000|2021-02-15 10:55:00|8725.2|8724.3|8726.1|8725.2|8726.2|8725.3|8724|8723.1|333
1613386800000|2021-02-15 11:00:00|8726.2|8725.3|8725.1|8724.2|8726.6|8725.5|8724.5|8723.4|212
1613387100000|2021-02-15 11:05:00|8725|8724.1|8725.3|8723.8|8726.2|8725.1|8723.8|8722.5|348
1613387400000|2021-02-15 11:10:00|8725.4|8723.9|8725.8|8724.9|8726.3|8725.1|8725.1|8723.6|306
1613387700000|2021-02-15 11:15:00|8726|8724.5|8726.3|8724.8|8727.1|8726.1|8725.6|8724.4|333
1613388000000|2021-02-15 11:20:00|8726.4|8724.9|8724.9|8724|8727.4|8726.1|8724.9|8723.7|262
1613388300000|2021-02-15 11:25:00|8725|8724.1|8727.2|8725.7|8727.5|8726.2|8725|8723.7|321
1613388600000|2021-02-15 11:30:00|8727.3|8725.8|8727.1|8726.2|8727.9|8726.6|8726.5|8725.1|240
1613388900000|2021-02-15 11:35:00|8727|8726.1|8727.7|8726.8|8728.2|8726.9|8726.7|8725.4|249
1613389200000|2021-02-15 11:40:00|8727.8|8726.9|8726.4|8725.5|8728.1|8726.9|8725.9|8724.7|292
1613389500000|2021-02-15 11:45:00|8726.5|8725.6|8724.5|8723|8726.9|8725.7|8724.2|8723|354
1613389800000|2021-02-15 11:50:00|8724.6|8723.1|8724.7|8723.2|8725.4|8724.3|8722.5|8721.3|287
1613390100000|2021-02-15 11:55:00|8724.6|8723.7|8725.4|8723.9|8726.5|8725.3|8724.5|8723.3|298
1613390400000|2021-02-15 12:00:00|8725.5|8724|8723|8722.1|8725.8|8724.6|8722.9|8721.7|400
1613390700000|2021-02-15 12:05:00|8723.1|8722.2|8721.6|8720.1|8723.4|8722.3|8720.6|8719.4|364
1613391000000|2021-02-15 12:10:00|8721.3|8720.4|8721.3|8720.4|8722.1|8720.8|8720.7|8719.5|300
1613391300000|2021-02-15 12:15:00|8721.7|8720.2|8724.2|8723.3|8724.6|8723.4|8719.5|8718.6|368
1613391600000|2021-02-15 12:20:00|8724.3|8722.8|8725.9|8725|8726|8725|8723.8|8722.5|354
1613391900000|2021-02-15 12:25:00|8725.8|8724.9|8725.8|8724.9|8726|8725|8723.2|8722.1|367
1613392200000|2021-02-15 12:30:00|8725.9|8725|8724.2|8723.3|8726.7|8725.5|8724.1|8723.2|397
1613392500000|2021-02-15 12:35:00|8724.1|8723.2|8724.2|8723.3|8725|8723.9|8723.2|8722|319
1613392800000|2021-02-15 12:40:00|8724.1|8723.2|8725.1|8724.2|8725.2|8724.3|8724.1|8723.2|236
1613393100000|2021-02-15 12:45:00|8725.2|8724.3|8723.8|8722.9|8725.2|8724.3|8723.6|8722.5|224
1613393400000|2021-02-15 12:50:00|8723.7|8722.8|8722.8|8721.3|8724.5|8723.3|8722.1|8721|221
1613393700000|2021-02-15 12:55:00|8722.4|8721.5|8720.6|8719.7|8723.2|8722.3|8720.5|8719.4|363
1613394000000|2021-02-15 13:00:00|8720.9|8720|8721.3|8720.4|8722.4|8721.3|8720.6|8719.5|406
1613394300000|2021-02-15 13:05:00|8721.4|8720.5|8723.3|8722.4|8723.4|8722.4|8721.4|8720.5|269
1613394600000|2021-02-15 13:10:00|8723.2|8722.3|8723|8721.5|8724.7|8723.5|8721.8|8720.6|353
1613394900000|2021-02-15 13:15:00|8722.9|8722|8722.2|8721.3|8724|8723|8721|8719.7|494
1613395200000|2021-02-15 13:20:00|8722.3|8721.4|8723.4|8722.5|8725.4|8724.4|8721.9|8721|483
1613395500000|2021-02-15 13:25:00|8723.3|8722.4|8723.4|8722.5|8723.5|8722.6|8721.7|8720.6|280
1613395800000|2021-02-15 13:30:00|8723.3|8722.4|8724.9|8724|8725.4|8724.5|8723.3|8722.4|252
1613396100000|2021-02-15 13:35:00|8724.7|8723.8|8725|8724.1|8725.4|8724.5|8724.6|8723.3|194
1613396400000|2021-02-15 13:40:00|8725.1|8724.2|8727.3|8725.8|8727.3|8726|8724.9|8724|189
1613396700000|2021-02-15 13:45:00|8727.2|8725.7|8727|8726.1|8728|8726.8|8726|8724.8|311
1613397000000|2021-02-15 13:50:00|8727.1|8726.2|8728.3|8726.8|8729.4|8728.4|8726.9|8725.9|261
1613397300000|2021-02-15 13:55:00|8728|8727.1|8726.7|8725.2|8728.5|8727.6|8725.4|8724.5|357
1613397600000|2021-02-15 14:00:00|8726.3|8725.4|8724.7|8723.8|8727.1|8726|8723.4|8722.3|468
1613397900000|2021-02-15 14:05:00|8724.8|8723.9|8723.7|8722.8|8725.3|8724.4|8722.5|8721.6|330
1613398200000|2021-02-15 14:10:00|8723.8|8722.9|8723.4|8722.5|8723.9|8722.9|8722.5|8721.2|300
1613398500000|2021-02-15 14:15:00|8723.7|8722.2|8720.6|8719.7|8723.7|8722.8|8720.5|8719.4|298
1613398800000|2021-02-15 14:20:00|8720.5|8719.6|8723.6|8722.7|8723.9|8722.8|8720|8719.1|300
1613399100000|2021-02-15 14:25:00|8723.7|8722.8|8723|8722.1|8724|8722.8|8722.7|8721.8|217
1613399400000|2021-02-15 14:30:00|8723.1|8722.2|8720.6|8719.7|8723.1|8722.2|8720|8719.1|357
1613399700000|2021-02-15 14:35:00|8720.5|8719.6|8720.5|8719.6|8721.2|8720.1|8719.6|8718.3|274
1613400000000|2021-02-15 14:40:00|8720.4|8719.5|8720.7|8719.8|8722.6|8721.4|8720.2|8719.1|263
1613400300000|2021-02-15 14:45:00|8720.8|8719.9|8720.9|8720|8722.1|8721.2|8720.2|8719.3|235
1613400600000|2021-02-15 14:50:00|8720.8|8719.9|8721.3|8720.4|8721.7|8720.5|8720.7|8719.7|222
1613400900000|2021-02-15 14:55:00|8721.2|8720.3|8721.9|8721|8723|8722.1|8721|8720.1|346
1613401200000|2021-02-15 15:00:00|8721.8|8720.9|8723.4|8722.5|8723.6|8722.7|8720.4|8719.3|300
1613401500000|2021-02-15 15:05:00|8723.6|8722.7|8722|8721.1|8723.9|8722.9|8721.7|8720.7|331
1613401800000|2021-02-15 15:10:00|8721.9|8721|8723.1|8722.2|8723.6|8722.7|8721.7|8720.7|267
1613402100000|2021-02-15 15:15:00|8723.2|8722.3|8724.1|8723.2|8724.5|8723.3|8722.6|8721.3|258
1613402400000|2021-02-15 15:20:00|8724|8723.1|8719.8|8718.9|8724.1|8723.2|8719.8|8718.9|316
1613402700000|2021-02-15 15:25:00|8719.9|8719|8718.3|8717.4|8720|8719|8718.1|8717.2|319
1613403000000|2021-02-15 15:30:00|8718.4|8717.5|8721|8720.1|8721|8720.1|8718.1|8717.2|263
1613403300000|2021-02-15 15:35:00|8720.9|8720|8719.8|8718.9|8721|8720.1|8719.5|8718.5|314
1613403600000|2021-02-15 15:40:00|8719.9|8719|8720.8|8719.9|8721.2|8720|8719.6|8718.6|236
1613403900000|2021-02-15 15:45:00|8720.9|8720|8722.1|8721.2|8722.7|8721.8|8720|8719.1|313
1613404200000|2021-02-15 15:50:00|8722.3|8721.4|8721.7|8720.8|8722.7|8721.5|8721.1|8720.2|330
1613404500000|2021-02-15 15:55:00|8721.8|8720.9|8720.5|8719.6|8723.2|8722.2|8719.9|8719|545
1613404800000|2021-02-15 16:00:00|8720.4|8719.5|8720.5|8719.6|8722.2|8721.1|8719.3|8718.4|421
1613405100000|2021-02-15 16:05:00|8720.4|8719.5|8719.1|8718.2|8721|8719.9|8718.3|8717.2|317
1613405400000|2021-02-15 16:10:00|8719|8718.1|8721.8|8720.9|8722.5|8721.6|8719|8717.8|293
1613405700000|2021-02-15 16:15:00|8721.7|8720.8|8722.6|8721.7|8723|8722|8721.1|8719.9|331
1613406000000|2021-02-15 16:20:00|8722.7|8721.8|8720.2|8719.3|8723.2|8722.1|8719|8718.1|274
1613406300000|2021-02-15 16:25:00|8720.1|8719.2|8720.9|8720|8722.4|8721.3|8720|8719.1|259
1613406600000|2021-02-15 16:30:00|8720.8|8719.9|8721|8720.1|8721.3|8720.1|8719.6|8718.5|280
1613406900000|2021-02-15 16:35:00|8720.9|8720|8720.3|8719.4|8720.9|8720|8720|8718.9|195
1613407200000|2021-02-15 16:40:00|8720.2|8719.3|8719.7|8718.2|8721.1|8720|8719.3|8718|230
1613407500000|2021-02-15 16:45:00|8719.8|8718.3|8720.2|8719.3|8720.5|8719.4|8719.2|8717.9|231
1613407800000|2021-02-15 16:50:00|8720.1|8719.2|8720.3|8719.4|8720.5|8719.6|8719.4|8718.3|282
1613408100000|2021-02-15 16:55:00|8720.5|8719.6|8720.4|8718.9|8721|8719.9|8719.9|8718.6|194
1613408400000|2021-02-15 17:00:00|8720.3|8718.8|8721|8719.5|8722.3|8721.3|8719.9|8718.8|452
1613408700000|2021-02-15 17:05:00|8720.9|8719.4|8722.4|8721.5|8723|8721.8|8720.6|8719.4|394
1613409000000|2021-02-15 17:10:00|8722.3|8721.4|8722.4|8720.9|8723.2|8722.1|8721.7|8720.4|334
1613409300000|2021-02-15 17:15:00|8722.6|8721.1|8724.2|8722.7|8725.1|8723|8721.9|8720.5|246
1613409600000|2021-02-15 17:20:00|8724.1|8722.6|8723.1|8721.6|8724.5|8723.1|8722.2|8721.1|338
1613409900000|2021-02-15 17:25:00|8722.8|8721.9|8723.6|8722.1|8725.4|8724.1|8722.1|8721.1|367
1613410200000|2021-02-15 17:30:00|8723.5|8722|8721.8|8720.9|8723.5|8722.4|8721.7|8720.6|249
1613410500000|2021-02-15 17:35:00|8721.7|8720.8|8722.1|8721.2|8723|8722.1|8721.5|8720.5|167
1613410800000|2021-02-15 17:40:00|8722|8721.1|8722.1|8720.6|8723.4|8722.2|8721.6|8720.1|237
1613411100000|2021-02-15 17:45:00|8722|8720.5|8722|8720.5|8722.6|8721.5|8721.6|8720.1|168
1613411400000|2021-02-15 17:50:00|8721.9|8720.4|8722|8720.5|8722.5|8721.4|8721.2|8720|181
1613411700000|2021-02-15 17:55:00|8721.9|8720.4|8721.9|8717.9|8723|8720.7|8720.1|8717.4|364
1613412000000|2021-02-15 18:00:00|8721.5|8718.6|8722|8716.8|8728.8|8725.2|8719.7|8716.7|1420
1613412300000|2021-02-15 18:05:00|8721.9|8716.7|8727|8722.1|8730.1|8726.6|8720.5|8716|1087
1613412600000|2021-02-15 18:10:00|8726.9|8722.2|8725.1|8720.1|8728.3|8723.1|8722.6|8717.7|1104
1613412900000|2021-02-15 18:15:00|8725.2|8720.3|8728.2|8720.6|8728.5|8723.7|8723.2|8719.4|893
1613413200000|2021-02-15 18:20:00|8728.5|8721.2|8727|8720.8|8728.5|8723.6|8724.8|8719.1|749
1613413500000|2021-02-15 18:25:00|8726.8|8721|8725.7|8721.9|8728.2|8723.8|8724.8|8719.9|329
1613413800000|2021-02-15 18:30:00|8725.6|8722|8726.8|8723.3|8728.3|8724.7|8724.5|8721|385
1613414100000|2021-02-15 18:35:00|8726.1|8723.4|8727.9|8722.9|8728.5|8725.3|8725.3|8722.3|299
1613414400000|2021-02-15 18:40:00|8727.7|8722.6|8725.2|8723.7|8730.2|8724.5|8724.6|8721|340
1613414700000|2021-02-15 18:45:00|8725.7|8723.5|8726.2|8723.1|8728.3|8724.5|8725|8722.1|254
1613415000000|2021-02-15 18:50:00|8726.1|8723|8724.7|8723.2|8726.2|8723.7|8724.5|8721.5|187
1613415300000|2021-02-15 18:55:00|8724.6|8723.1|8726.9|8722.9|8728.7|8724.6|8724.6|8719.9|559
1613415600000|2021-02-15 19:00:00|8727.6|8722.4|8726.1|8722.2|8729|8723.4|8724.1|8719.7|502
1613415900000|2021-02-15 19:05:00|8725.7|8722.3|8725.2|8722.5|8727.6|8723.3|8724.5|8720.8|251
1613416200000|2021-02-15 19:10:00|8724.5|8723|8726.6|8721.7|8727.6|8723.1|8724.1|8720.7|331
1613416500000|2021-02-15 19:15:00|8726.8|8721.6|8726.4|8720.1|8727.9|8722.9|8723.3|8719.5|379
1613416800000|2021-02-15 19:20:00|8725.7|8720.9|8725.3|8721.7|8726.7|8722.2|8722.5|8719.7|512
1613417100000|2021-02-15 19:25:00|8725.2|8721.8|8726.1|8721.5|8728.6|8723.3|8724.2|8719.6|625
1613417400000|2021-02-15 19:30:00|8724.6|8723.1|8724.3|8720.4|8729.1|8723.4|8724|8719.4|400
1613417700000|2021-02-15 19:35:00|8724.4|8720.1|8726.3|8720.9|8728.5|8723.8|8723|8719.8|499
1613418000000|2021-02-15 19:40:00|8726|8721.1|8727.5|8723.3|8728.7|8724|8723.9|8720.5|410
1613418300000|2021-02-15 19:45:00|8728.1|8722.8|8724.2|8722.7|8728.1|8724|8723.1|8720.2|738
1613418600000|2021-02-15 19:50:00|8724.1|8722.6|8725.4|8721.5|8727.8|8723.3|8723.9|8718.6|588
1613418900000|2021-02-15 19:55:00|8725.3|8721.4|8725.2|8720.6|8729.4|8722.9|8723.7|8719.8|554
1613419200000|2021-02-15 20:00:00|8725.5|8720.4|8725.1|8722.2|8727.3|8722.3|8723.7|8719.5|468
1613419500000|2021-02-15 20:05:00|8725.3|8722.1|8726.3|8721.2|8727.9|8723.4|8723.2|8719.4|379
1613419800000|2021-02-15 20:10:00|8726|8721.1|8723.7|8722.2|8726.9|8723.6|8723.4|8720.4|499
1613420100000|2021-02-15 20:15:00|8724.7|8721.3|8724.4|8721.1|8726.9|8722.8|8723.4|8719.4|277
1613420400000|2021-02-15 20:20:00|8724.6|8720.9|8725.2|8721.3|8726.9|8722.6|8723.4|8719.7|430
1613420700000|2021-02-15 20:25:00|8724.9|8721.2|8725.7|8721.1|8727|8722.8|8722.8|8719.3|403
1613421000000|2021-02-15 20:30:00|8724.7|8722|8724.7|8721.7|8727.3|8722.3|8723.6|8720.5|330
1613421300000|2021-02-15 20:35:00|8724.3|8722.1|8724.4|8722.9|8727.2|8723|8723.5|8720.9|279
1613421600000|2021-02-15 20:40:00|8724.5|8723|8726|8721.5|8727.9|8723|8723.7|8720.9|328
1613421900000|2021-02-15 20:45:00|8726.2|8721.2|8725.1|8722.3|8727|8722.7|8723.3|8720.5|345
1613422200000|2021-02-15 20:50:00|8725.4|8722.4|8725.3|8723|8727.9|8723.7|8724.6|8721.2|355
1613422500000|2021-02-15 20:55:00|8724.9|8723.4|8726.2|8721.3|8727.8|8723.4|8724.7|8720.9|496
1613422800000|2021-02-15 21:00:00|8726.1|8721.4|8727.3|8722.8|8729.4|8724.2|8725.2|8720.9|628
1613423100000|2021-02-15 21:05:00|8727.2|8723|8727.5|8724.2|8728.6|8724.9|8725.9|8721.7|343
1613423400000|2021-02-15 21:10:00|8727.6|8724|8725.7|8720.8|8728.4|8725|8724.7|8719.8|468
1613423700000|2021-02-15 21:15:00|8725.8|8720.9|8727.5|8721.5|8728.1|8722|8724.5|8719.9|565
1613424000000|2021-02-15 21:20:00|8727.6|8721.2|8724.7|8721.3|8729|8722.8|8724.2|8719|391
1613424300000|2021-02-15 21:25:00|8724.6|8721.9|8725.6|8721|8728.3|8721.9|8724.3|8718.5|635
1613424600000|2021-02-15 21:30:00|8725.9|8720.5|8725.4|8721|8728|8722|8724.1|8720.1|483
1613424900000|2021-02-15 21:35:00|8725.3|8721.2|8726.3|8721|8728.5|8722.6|8724.6|8718.6|509
1613425200000|2021-02-15 21:40:00|8725.8|8721.4|8725.5|8720|8727.5|8722.2|8725.1|8718.6|487
1613425500000|2021-02-15 21:45:00|8725.8|8719.6|8725.4|8717|8727.1|8721|8723.2|8715.9|650
1613425800000|2021-02-15 21:50:00|8725.8|8716.5|8726.2|8717.3|8726.9|8718.4|8724.3|8714.7|1066
1613426100000|2021-02-15 21:55:00|8726.3|8717.2|8729.3|8717.3|8730.2|8719.6|8724.8|8714.7|398
1613426400000|2021-02-15 22:00:00|8729.2|8717.2|8728.2|8716.2|8729.7|8718.6|8726.3|8716.2|60
1613426700000|2021-02-15 22:05:00|8727.3|8715.3|8728.9|8717.9|8729.5|8721.2|8724.8|8715.3|756
1613427000000|2021-02-15 22:10:00|8728.5|8718.1|8727.8|8716.7|8729.6|8720.3|8723.3|8714.2|829
1613427300000|2021-02-15 22:15:00|8726.9|8718.2|8726.2|8714.2|8730.5|8719.6|8725.3|8714.2|204
1613427600000|2021-02-15 22:20:00|8726.1|8714.5|8728.7|8717.7|8730.4|8720.1|8725.7|8714.2|212
1613427900000|2021-02-15 22:25:00|8728.4|8717.9|8727.5|8717.6|8729.8|8720.1|8725.2|8716.5|154
1613428200000|2021-02-15 22:30:00|8726.7|8716.7|8726.7|8714.7|8728.5|8719.1|8724.5|8714.1|268
1613428500000|2021-02-15 22:35:00|8726.6|8714.6|8722.4|8716.7|8728.1|8718.3|8722.2|8713.8|217
1613428800000|2021-02-15 22:40:00|8722.6|8716.8|8723|8716|8726.7|8717.3|8720.7|8712.8|173
1613429100000|2021-02-15 22:45:00|8722.9|8715.7|8726.1|8714.8|8726.5|8718.1|8721.8|8712|463
1613429400000|2021-02-15 22:50:00|8726.3|8714.9|8726.1|8716.7|8727.8|8717.7|8723.6|8713.3|484
1613429700000|2021-02-15 22:55:00|8726.4|8716.5|8722.3|8716.5|8728.1|8719.3|8721.5|8712.8|703
1613430000000|2021-02-15 23:00:00|8721.9|8716.8|8720.7|8718.3|8724.9|8720.8|8720.2|8714.7|720
1613430300000|2021-02-15 23:05:00|8720.6|8718.2|8720.6|8719.1|8722.4|8720.1|8720.4|8718|198
1613430600000|2021-02-15 23:10:00|8720.5|8719|8721.1|8719.6|8722.1|8720.1|8720.2|8718.2|146
1613430900000|2021-02-15 23:15:00|8721.2|8719.7|8721.9|8720.4|8722|8720.5|8720.9|8719.3|215
1613431200000|2021-02-15 23:20:00|8721.6|8720.1|8721.5|8720|8722.2|8720.7|8720.2|8718.7|300
1613431500000|2021-02-15 23:25:00|8721.4|8719.9|8720.2|8718.7|8721.5|8720|8720.1|8718.6|204
1613431800000|2021-02-15 23:30:00|8720.1|8718.6|8720|8718.5|8721|8719.5|8719.6|8718.1|287
1613432100000|2021-02-15 23:35:00|8720.2|8718.7|8719.2|8717.7|8720.2|8718.7|8718.6|8717.1|303
1613432400000|2021-02-15 23:40:00|8719.3|8717.8|8718.9|8717.4|8719.3|8717.8|8718.5|8717|185
1613432700000|2021-02-15 23:45:00|8719|8717.5|8720|8718.5|8720.2|8718.7|8718.8|8717.3|216
1613433000000|2021-02-15 23:50:00|8720.1|8718.6|8720.7|8719.2|8720.7|8719.2|8719.9|8718.4|131
1613433300000|2021-02-15 23:55:00|8720.8|8719.3|8720.1|8718.6|8720.8|8719.3|8719.9|8718.4|154
1613433600000|2021-02-16 00:00:00|8720.2|8718.7|8721|8719.5|8721.3|8719.8|8719.9|8718.6|296
1613433900000|2021-02-16 00:05:00|8720.9|8719.4|8722.5|8721|8722.7|8721.2|8720.6|8719.4|184
1613434200000|2021-02-16 00:10:00|8722.4|8720.9|8720.4|8718.9|8722.5|8721|8720.3|8718.8|226
1613434500000|2021-02-16 00:15:00|8720.3|8718.8|8720.5|8719|8721.5|8720.4|8719.9|8718.4|185
1613434800000|2021-02-16 00:20:00|8720.6|8719.1|8719|8717.5|8721|8719.5|8718.7|8717.3|321
1613435100000|2021-02-16 00:25:00|8718.9|8717.4|8717.9|8716.4|8719.6|8718.1|8717.4|8715.9|272
1613435400000|2021-02-16 00:30:00|8718|8716.5|8716.6|8715.1|8718.2|8716.7|8716.2|8715|355
1613435700000|2021-02-16 00:35:00|8716.5|8715|8717.2|8715.7|8720.1|8718.6|8716.2|8715|355
1613436000000|2021-02-16 00:40:00|8717.3|8715.8|8717.9|8716.4|8718.4|8716.9|8716.8|8715.3|225
1613436300000|2021-02-16 00:45:00|8718|8716.5|8716.5|8715|8718|8716.5|8716.3|8714.8|206
1613436600000|2021-02-16 00:50:00|8716.4|8714.9|8717|8715.5|8717.6|8716.4|8716.3|8714.8|262
1613436900000|2021-02-16 00:55:00|8716.7|8715.2|8716.8|8715.3|8717.7|8716.4|8716.1|8714.6|278
1613437200000|2021-02-16 01:00:00|8716.7|8715.2|8717.1|8715.6|8717.9|8716.4|8716.5|8715|294
1613437500000|2021-02-16 01:05:00|8717.2|8715.7|8717.2|8715.7|8717.9|8716.4|8717|8715.5|197
1613437800000|2021-02-16 01:10:00|8717.1|8715.6|8716.4|8714.9|8717.4|8715.9|8715.4|8714.3|178
1613438100000|2021-02-16 01:15:00|8716.3|8714.8|8716.4|8714.9|8716.9|8715.6|8715.9|8714.7|198
1613438400000|2021-02-16 01:20:00|8716.5|8715|8715.6|8714.7|8716.5|8715|8715.3|8714|217
1613438700000|2021-02-16 01:25:00|8715.8|8714.9|8713.5|8712.6|8716.3|8714.9|8713|8711.9|286
1613439000000|2021-02-16 01:30:00|8713.7|8712.2|8711|8709.5|8713.9|8712.6|8710.6|8709.4|385
1613439300000|2021-02-16 01:35:00|8710.9|8709.4|8711.9|8710.4|8715.4|8713.9|8710.8|8709.3|502
1613439600000|2021-02-16 01:40:00|8712|8710.5|8711.3|8709.8|8712.5|8711|8710.3|8709.1|427
1613439900000|2021-02-16 01:45:00|8711.5|8710|8711|8709.5|8712.2|8711|8710.6|8709.4|369
1613440200000|2021-02-16 01:50:00|8710.5|8709.6|8712.2|8710.7|8712.5|8711|8710.5|8709.2|277
1613440500000|2021-02-16 01:55:00|8712.1|8710.6|8711.7|8710.2|8712.4|8710.9|8711.3|8709.8|247
1613440800000|2021-02-16 02:00:00|8711.5|8710|8712.1|8710.6|8713|8711.5|8711.5|8710|231
1613441100000|2021-02-16 02:05:00|8711.8|8710.9|8712.2|8710.7|8712.5|8711.2|8711.5|8710.4|274
1613441400000|2021-02-16 02:10:00|8712.1|8710.6|8711.1|8709.6|8712.5|8711.2|8710.7|8709.6|263
1613441700000|2021-02-16 02:15:00|8711.2|8709.7|8711|8710.1|8711.5|8710.5|8710.5|8709.3|207
1613442000000|2021-02-16 02:20:00|8710.9|8710|8709.9|8709|8711.1|8710.1|8709.8|8708.7|228
1613442300000|2021-02-16 02:25:00|8709.8|8708.9|8708.6|8707.1|8710.6|8709.2|8708|8706.8|274
1613442600000|2021-02-16 02:30:00|8708.7|8707.2|8708.3|8706.8|8709.2|8707.9|8707.5|8706.2|270
1613442900000|2021-02-16 02:35:00|8708.2|8706.7|8708.7|8707.2|8708.9|8707.6|8707.9|8706.6|132
1613443200000|2021-02-16 02:40:00|8708.8|8707.3|8708.8|8707.9|8709.6|8708.3|8708.4|8707.1|237
1613443500000|2021-02-16 02:45:00|8708.9|8708|8708.3|8706.8|8709.5|8708.2|8707.9|8706.7|207
1613443800000|2021-02-16 02:50:00|8708.4|8706.9|8708.2|8706.7|8709.4|8708.4|8707.8|8706.6|231
1613444100000|2021-02-16 02:55:00|8708.1|8706.6|8707.7|8706.8|8708.3|8707.1|8707.5|8706.4|193
1613444400000|2021-02-16 03:00:00|8707.6|8706.7|8708.3|8707.4|8708.7|8707.5|8707.5|8706.4|172
1613444700000|2021-02-16 03:05:00|8708.4|8707.5|8708.7|8707.8|8709.3|8708|8708.1|8707|222
1613445000000|2021-02-16 03:10:00|8708.6|8707.7|8708.5|8707.6|8709.8|8708.6|8708.4|8707.1|249
1613445300000|2021-02-16 03:15:00|8708.7|8707.8|8708.6|8707.1|8709.4|8708.2|8708|8706.7|241
1613445600000|2021-02-16 03:20:00|8708.7|8707.2|8709|8708.1|8709.7|8708.6|8708.3|8707|196
1613445900000|2021-02-16 03:25:00|8709.1|8708.2|8709.3|8707.8|8709.8|8708.6|8708.7|8707.4|214
1613446200000|2021-02-16 03:30:00|8709|8708.1|8709.7|8708.8|8710.4|8709.1|8708.8|8707.3|392
1613446500000|2021-02-16 03:35:00|8709.6|8708.7|8708.2|8707.3|8710|8708.8|8707.9|8706.8|306
1613446800000|2021-02-16 03:40:00|8708.1|8707.2|8707.9|8706.4|8708.4|8707.5|8707.5|8706.4|192
1613447100000|2021-02-16 03:45:00|8707.5|8706.6|8707.6|8706.7|8708.7|8707.6|8707.5|8706.3|316
1613447400000|2021-02-16 03:50:00|8707.7|8706.8|8708|8707.1|8708.5|8707.6|8707.6|8706.5|247
1613447700000|2021-02-16 03:55:00|8707.9|8707|8708.2|8707.3|8708.6|8707.4|8707.8|8706.7|148
1613448000000|2021-02-16 04:00:00|8708.3|8707.4|8708.3|8706.8|8709.1|8708.1|8707.7|8706.7|318
1613448300000|2021-02-16 04:05:00|8707.9|8707|8707.6|8706.7|8708.1|8707.1|8707.3|8706.2|154
1613448600000|2021-02-16 04:10:00|8707.5|8706.6|8707.7|8706.8|8708|8707|8707.3|8706.3|150
1613448900000|2021-02-16 04:15:00|8707.6|8706.7|8708.1|8706.6|8708.3|8707.1|8707.5|8706.4|169
1613449200000|2021-02-16 04:20:00|8707.8|8706.9|8708.4|8706.9|8708.7|8707.6|8707.6|8706.4|175
1613449500000|2021-02-16 04:25:00|8708.5|8707|8708|8706.5|8708.6|8707.7|8707.4|8706.2|214
1613449800000|2021-02-16 04:30:00|8707.9|8707|8707.4|8706.5|8708|8707|8707|8705.9|197
1613450100000|2021-02-16 04:35:00|8707.5|8706.6|8707.8|8706.9|8708.7|8707.6|8707.1|8706.2|268
1613450400000|2021-02-16 04:40:00|8708.3|8706.8|8707.6|8706.1|8708.4|8707.3|8707.3|8706|278
1613450700000|2021-02-16 04:45:00|8707.5|8706|8706.8|8705.9|8707.9|8706.6|8706.4|8705.2|221
1613451000000|2021-02-16 04:50:00|8706.7|8705.8|8707.8|8706.9|8708|8706.9|8706.6|8705.7|216
1613451300000|2021-02-16 04:55:00|8708|8706.5|8709.3|8707.8|8709.4|8707.9|8707.5|8706.2|187
1613451600000|2021-02-16 05:00:00|8709.4|8707.9|8707.9|8706.4|8709.7|8708.5|8706.9|8705.6|189
1613451900000|2021-02-16 05:05:00|8707.7|8706.8|8709.1|8708.2|8709.5|8708.2|8707.1|8706.1|188
1613452200000|2021-02-16 05:10:00|8709|8708.1|8709.2|8708.3|8709.6|8708.5|8708.7|8707.5|162
1613452500000|2021-02-16 05:15:00|8709.1|8708.2|8707|8706.1|8709.6|8708.3|8706.5|8705.3|354
1613452800000|2021-02-16 05:20:00|8707.4|8705.9|8707.1|8706.2|8707.7|8706.4|8706.6|8705.4|231
1613453100000|2021-02-16 05:25:00|8707|8706.1|8707.7|8706.2|8708.2|8707|8707|8705.8|238
1613453400000|2021-02-16 05:30:00|8707.8|8706.3|8709.9|8708.4|8709.9|8708.6|8707.1|8706.1|316
1613453700000|2021-02-16 05:35:00|8710.1|8708.6|8712.7|8711.2|8713.4|8712.1|8709.3|8708.2|497
1613454000000|2021-02-16 05:40:00|8712.6|8711.1|8711.7|8710.8|8713.3|8711.8|8711.5|8710.1|433
1613454300000|2021-02-16 05:45:00|8711.8|8710.9|8710.6|8709.1|8712.4|8711|8710|8708.7|328
1613454600000|2021-02-16 05:50:00|8710.5|8709|8711.5|8710|8711.9|8710.4|8710.5|8709|224
1613454900000|2021-02-16 05:55:00|8711.4|8709.9|8710.9|8709.4|8711.5|8710|8710.1|8708.6|237
1613455200000|2021-02-16 06:00:00|8710.7|8709.2|8713.5|8712|8714|8712.5|8710.5|8709.1|358
1613455500000|2021-02-16 06:05:00|8713.3|8711.8|8712.5|8711|8713.5|8712.2|8712|8710.7|308
1613455800000|2021-02-16 06:10:00|8712.4|8710.9|8711.1|8709.6|8712.6|8711.2|8710.8|8709.3|250
1613456100000|2021-02-16 06:15:00|8711.2|8709.7|8710.1|8708.6|8711.5|8710.3|8709.8|8708.5|255
1613456400000|2021-02-16 06:20:00|8710.2|8708.7|8710.1|8708.6|8710.8|8709.8|8709.6|8708.4|208
1613456700000|2021-02-16 06:25:00|8710.2|8708.7|8711.6|8710.1|8711.8|8710.6|8709.8|8708.7|182
1613457000000|2021-02-16 06:30:00|8711.1|8710.2|8713.3|8711.8|8713.6|8712.2|8710.2|8709.1|260
1613457300000|2021-02-16 06:35:00|8713.2|8711.7|8713|8711.5|8713.4|8712|8712.3|8711.2|173
1613457600000|2021-02-16 06:40:00|8712.9|8711.4|8714.6|8713.1|8714.6|8713.2|8712.7|8711.4|184
1613457900000|2021-02-16 06:45:00|8714.5|8713|8716|8714.5|8716.2|8715|8714.2|8712.8|252
1613458200000|2021-02-16 06:50:00|8715.9|8714.4|8717|8715.5|8717.3|8715.9|8715.9|8714.4|184
1613458500000|2021-02-16 06:55:00|8716.9|8715.4|8715.4|8713.9|8717.9|8716.5|8714.8|8713.3|321
1613458800000|2021-02-16 07:00:00|8715.3|8713.8|8714.6|8713.1|8715.5|8714|8713.2|8711.9|419
1613459100000|2021-02-16 07:05:00|8714.5|8713|8714.9|8713.4|8715.9|8714.7|8713.5|8712.3|259
1613459400000|2021-02-16 07:10:00|8715|8713.5|8715.2|8713.7|8715.9|8714.4|8714.2|8713|353
1613459700000|2021-02-16 07:15:00|8715.1|8713.6|8716|8714.5|8716.3|8715|8714.3|8713|300
1613460000000|2021-02-16 07:20:00|8715.9|8714.4|8714.9|8713.4|8716.8|8715.4|8714.4|8713.3|391
1613460300000|2021-02-16 07:25:00|8714.5|8713.6|8714.4|8713.5|8714.9|8713.7|8713.1|8711.8|391
1613460600000|2021-02-16 07:30:00|8714.5|8713.6|8714.6|8713.1|8715.1|8714.2|8713.1|8711.9|342
1613460900000|2021-02-16 07:35:00|8714.3|8713.4|8714.6|8713.7|8715.2|8714.3|8713.5|8712.3|353
1613461200000|2021-02-16 07:40:00|8714.5|8713.6|8715.6|8714.7|8715.8|8714.7|8714|8713.1|304
1613461500000|2021-02-16 07:45:00|8715.8|8714.3|8719.5|8718|8719.7|8718.5|8715.2|8714|524
1613461800000|2021-02-16 07:50:00|8719.2|8718.3|8717.4|8716.5|8719.6|8718.4|8716.5|8715.4|297
1613462100000|2021-02-16 07:55:00|8717.3|8716.4|8720.9|8720|8721.2|8720.1|8717.3|8716.4|460
1613462400000|2021-02-16 08:00:00|8720.8|8719.9|8721.3|8719.8|8721.6|8720.4|8717.5|8716.5|685
1613462700000|2021-02-16 08:05:00|8721.2|8719.7|8722.7|8721.8|8723.3|8722.3|8719.9|8719|462
1613463000000|2021-02-16 08:10:00|8722.9|8722|8720|8718.5|8727.6|8726.4|8719|8717.8|774
1613463300000|2021-02-16 08:15:00|8720.2|8718.7|8719.8|8718.9|8721.9|8720.9|8717.7|8716.3|689
1613463600000|2021-02-16 08:20:00|8720.1|8719.2|8719.1|8717.6|8720.2|8719.3|8718|8717|514
1613463900000|2021-02-16 08:25:00|8719.2|8717.7|8719.9|8718.4|8720.7|8719.5|8718.7|8717.5|524
1613464200000|2021-02-16 08:30:00|8720.1|8718.6|8725.6|8724.1|8725.7|8724.5|8719.8|8718.3|555
1613464500000|2021-02-16 08:35:00|8725.4|8724.5|8723.5|8722|8726|8724.8|8721.7|8720.8|654
1613464800000|2021-02-16 08:40:00|8723.6|8722.1|8722.9|8722|8725.3|8724.1|8722.3|8721.1|439
1613465100000|2021-02-16 08:45:00|8723|8722.1|8721.6|8720.1|8723.5|8722.3|8721.2|8720|388
1613465400000|2021-02-16 08:50:00|8721.7|8720.2|8722.5|8721|8722.9|8721.8|8720|8718.6|470
1613465700000|2021-02-16 08:55:00|8722.6|8721.1|8725.8|8724.9|8727.3|8726.3|8721.9|8720.6|666
1613466000000|2021-02-16 09:00:00|8725.7|8724.8|8720.9|8720|8727|8725.9|8720.7|8719.6|660
1613466300000|2021-02-16 09:05:00|8721|8720.1|8719.2|8718.3|8722|8720.7|8718.5|8717.4|492
1613466600000|2021-02-16 09:10:00|8719.4|8717.9|8716.1|8715.2|8719.6|8718.3|8713.6|8712.3|568
1613466900000|2021-02-16 09:15:00|8716|8715.1|8717.6|8716.7|8718.4|8717.3|8715.2|8714.1|509
1613467200000|2021-02-16 09:20:00|8717.7|8716.8|8717.9|8716.4|8719.1|8717.9|8715.4|8714.3|510
1613467500000|2021-02-16 09:25:00|8717.8|8716.3|8715.5|8714.6|8718.5|8717.3|8715.1|8713.9|406
1613467800000|2021-02-16 09:30:00|8715.6|8714.7|8718.3|8717.4|8723.5|8722.2|8714.2|8712.8|468
1613468100000|2021-02-16 09:35:00|8718.4|8716.9|8721.3|8720.4|8722.1|8720.9|8717.9|8716.7|561
1613468400000|2021-02-16 09:40:00|8721.4|8720.5|8722.7|8721.2|8722.7|8721.5|8720.6|8719.4|340
1613468700000|2021-02-16 09:45:00|8722.4|8721.5|8724.5|8723|8726.9|8725.5|8721.6|8720.3|511
1613469000000|2021-02-16 09:50:00|8724.3|8723.4|8724.9|8723.4|8725.7|8724.4|8723.5|8722.1|394
1613469300000|2021-02-16 09:55:00|8725|8723.5|8724.9|8723.4|8725.9|8724.6|8724.4|8722.9|335
1613469600000|2021-02-16 10:00:00|8724.8|8723.3|8730.5|8729.6|8731|8729.9|8724.6|8723|648
1613469900000|2021-02-16 10:05:00|8730.7|8729.8|8727.6|8726.7|8733.9|8733|8726|8724.5|620
1613470200000|2021-02-16 10:10:00|8727.7|8726.8|8726.7|8725.8|8729.5|8728.6|8726.6|8725.3|375
1613470500000|2021-02-16 10:15:00|8726.6|8725.7|8727.5|8726.6|8728.5|8727.6|8725.4|8724.2|334
1613470800000|2021-02-16 10:20:00|8727.6|8726.7|8729.9|8729|8730.2|8729.1|8726.9|8725.7|276
1613471100000|2021-02-16 10:25:00|8730.1|8729.2|8733.3|8732.4|8733.7|8732.6|8728.8|8727.9|380
1613471400000|2021-02-16 10:30:00|8733.4|8732.5|8732.6|8731.7|8734.7|8733.8|8732.2|8731|371
1613471700000|2021-02-16 10:35:00|8732.7|8731.8|8732.3|8731.4|8733.6|8732.4|8731.9|8731|214
1613472000000|2021-02-16 10:40:00|8732.6|8731.1|8732.3|8731.4|8734.2|8733.1|8731.8|8730.8|487
1613472300000|2021-02-16 10:45:00|8732.2|8731.3|8728.6|8727.7|8732.3|8731.4|8728.6|8727.7|391
1613472600000|2021-02-16 10:50:00|8728.8|8727.9|8729.8|8728.9|8730.7|8729.3|8727.8|8726.9|445
1613472900000|2021-02-16 10:55:00|8729.9|8729|8730.1|8729.2|8730.3|8729.4|8729.1|8727.8|313
1613473200000|2021-02-16 11:00:00|8730|8729.1|8731.1|8729.6|8733.9|8733|8729.9|8728.7|363
1613473500000|2021-02-16 11:05:00|8731.2|8729.7|8728.1|8727.2|8731.3|8730.2|8727.8|8726.9|315
1613473800000|2021-02-16 11:10:00|8728|8727.1|8728.6|8727.7|8729.2|8728|8727.3|8726.2|367
1613474100000|2021-02-16 11:15:00|8728.5|8727.6|8731.3|8730.4|8731.7|8730.4|8728.5|8727.3|359
1613474400000|2021-02-16 11:20:00|8731.1|8730.2|8733.4|8732.5|8734.6|8733.3|8730.7|8729.8|426
1613474700000|2021-02-16 11:25:00|8733.5|8732.6|8732.5|8731.6|8734.4|8733.2|8732.4|8731.2|270
1613475000000|2021-02-16 11:30:00|8732.4|8731.5|8732.5|8731.6|8733.3|8732.1|8731.4|8730.1|293
1613475300000|2021-02-16 11:35:00|8732.6|8731.7|8734.9|8733.4|8735.2|8733.9|8731.6|8730.3|356
1613475600000|2021-02-16 11:40:00|8734.8|8733.3|8736.2|8735.3|8736.5|8735.4|8733.8|8732.7|419
1613475900000|2021-02-16 11:45:00|8736.5|8735|8738.3|8736.8|8738.8|8737.7|8735.6|8734.2|371
1613476200000|2021-02-16 11:50:00|8738|8737.1|8736.6|8735.7|8739.5|8738.2|8736.6|8735.6|360
1613476500000|2021-02-16 11:55:00|8736.7|8735.8|8736.7|8735.2|8737.5|8736.3|8735.2|8734.3|413
1613476800000|2021-02-16 12:00:00|8736.8|8735.3|8735.7|8734.2|8738.9|8738|8734.5|8733.5|490
1613477100000|2021-02-16 12:05:00|8735.3|8734.4|8737.1|8736.2|8737.4|8736.2|8733.9|8732.8|361
1613477400000|2021-02-16 12:10:00|8737|8736.1|8734.4|8733.5|8737.6|8736.7|8734.2|8733.3|318
1613477700000|2021-02-16 12:15:00|8734.2|8733.3|8734.7|8733.8|8736.3|8735.2|8733.2|8732.3|394
1613478000000|2021-02-16 12:20:00|8735|8733.5|8733.4|8732.5|8736.4|8735.2|8733.1|8731.8|320
1613478300000|2021-02-16 12:25:00|8733.3|8732.4|8733.8|8732.9|8734.4|8733.2|8732.3|8731.2|325
1613478600000|2021-02-16 12:30:00|8733.9|8733|8734.3|8733.4|8736|8734.8|8733.2|8732|391
1613478900000|2021-02-16 12:35:00|8734.5|8733.6|8735.9|8735|8736.2|8735.2|8733.7|8732.8|363
1613479200000|2021-02-16 12:40:00|8736|8735.1|8736.2|8735.3|8737.1|8736.2|8735|8734.1|363
1613479500000|2021-02-16 12:45:00|8736.6|8735.1|8734.4|8733.5|8737.2|8736.1|8733.7|8732.8|478
1613479800000|2021-02-16 12:50:00|8734.3|8733.4|8735.6|8734.7|8737.1|8736|8734.2|8733|517
1613480100000|2021-02-16 12:55:00|8735.8|8734.9|8734.3|8733.4|8736.1|8735|8732.9|8731.6|536
1613480400000|2021-02-16 13:00:00|8734.7|8733.8|8733.7|8732.8|8735.2|8734|8732.8|8731.7|563
1613480700000|2021-02-16 13:05:00|8733.6|8732.7|8735.8|8734.9|8736.9|8735.8|8732.7|8731.7|480
1613481000000|2021-02-16 13:10:00|8735.9|8735|8733.4|8732.5|8736.3|8735.3|8731.7|8730.8|551
1613481300000|2021-02-16 13:15:00|8733.5|8732.6|8730.2|8729.3|8733.7|8732.6|8730|8729|470
1613481600000|2021-02-16 13:20:00|8730.3|8729.4|8729.2|8728.3|8731.4|8730.5|8727.2|8726.3|592
1613481900000|2021-02-16 13:25:00|8729.3|8728.4|8731.7|8730.2|8732.5|8730.8|8728.5|8727.6|578
1613482200000|2021-02-16 13:30:00|8732.4|8729.8|8726.8|8725.9|8732.4|8730.4|8725.6|8724.1|808
1613482500000|2021-02-16 13:35:00|8726.9|8726|8725|8724.1|8728.5|8727.6|8724.7|8723.5|682
1613482800000|2021-02-16 13:40:00|8725.2|8724.3|8721.7|8720.8|8726.4|8725.2|8720.8|8719.5|681
1613483100000|2021-02-16 13:45:00|8721.5|8720.6|8720.3|8719.4|8721.7|8720.7|8717.6|8716.4|701
1613483400000|2021-02-16 13:50:00|8720.2|8719.3|8721.6|8720.7|8721.7|8720.8|8718.3|8717.3|596
1613483700000|2021-02-16 13:55:00|8721.7|8720.8|8720.9|8720|8723|8722|8720.5|8719.3|784
1613484000000|2021-02-16 14:00:00|8720.7|8719.8|8722.7|8721.2|8723.8|8722.6|8720.5|8719.3|907
1613484300000|2021-02-16 14:05:00|8722.5|8721.6|8718.2|8717.3|8724|8723.1|8717.5|8716.4|857
1613484600000|2021-02-16 14:10:00|8718.1|8717.2|8720.5|8719.6|8722.3|8721.3|8717.3|8716.3|731
1613484900000|2021-02-16 14:15:00|8720.6|8719.7|8717.2|8716.3|8720.7|8719.7|8716.8|8715.8|637
1613485200000|2021-02-16 14:20:00|8717.4|8716.5|8717.6|8716.7|8718.4|8717.5|8715.9|8714.9|425
1613485500000|2021-02-16 14:25:00|8717.5|8716.6|8715.7|8714.8|8718.5|8717.6|8715.5|8714.5|446
1613485800000|2021-02-16 14:30:00|8715.6|8714.7|8717.7|8716.8|8718.1|8717.2|8715.3|8714.4|527
1613486100000|2021-02-16 14:35:00|8717.6|8716.7|8721.8|8720.9|8722.4|8721.5|8717.1|8716.2|504
1613486400000|2021-02-16 14:40:00|8721.9|8721|8726.1|8725.2|8727.8|8726.9|8721.5|8720.6|531
1613486700000|2021-02-16 14:45:00|8726|8725.1|8721.5|8720.6|8726.3|8725.4|8720.4|8719.3|627
1613487000000|2021-02-16 14:50:00|8721.6|8720.7|8721.7|8720.8|8722.7|8721.7|8720.5|8719.5|846
1613487300000|2021-02-16 14:55:00|8721.8|8720.9|8722.6|8721.7|8724.1|8723|8721.6|8720.7|610
1613487600000|2021-02-16 15:00:00|8722.7|8721.8|8722.5|8721.6|8723.5|8722.5|8721|8720|793
1613487900000|2021-02-16 15:05:00|8722.7|8721.8|8722.8|8721.9|8723.7|8722.8|8721.6|8720.7|613
1613488200000|2021-02-16 15:10:00|8722.9|8722|8722.8|8721.9|8723.4|8722.5|8721.5|8720.6|595
1613488500000|2021-02-16 15:15:00|8722.9|8722|8725|8724.1|8727.1|8726.2|8722.7|8721.8|732
1613488800000|2021-02-16 15:20:00|8725.1|8724.2|8721.4|8720.5|8725.8|8724.9|8720.9|8719.8|660
1613489100000|2021-02-16 15:25:00|8721.5|8720.6|8720.1|8719.2|8723.2|8722.3|8719.7|8718.8|722
1613489400000|2021-02-16 15:30:00|8720.2|8719.3|8719.6|8718.7|8722|8721.1|8718.9|8718|671
1613489700000|2021-02-16 15:35:00|8719.5|8718.6|8720|8719.1|8720.7|8719.8|8718.9|8718|596
1613490000000|2021-02-16 15:40:00|8719.9|8719|8720.1|8719.2|8720.8|8719.9|8718.8|8717.9|648
1613490300000|2021-02-16 15:45:00|8720|8719.1|8717.8|8716.9|8721.1|8720|8717.6|8716.7|708
1613490600000|2021-02-16 15:50:00|8717.7|8716.8|8713.3|8712.4|8718.1|8717.2|8713.1|8712.1|694
1613490900000|2021-02-16 15:55:00|8713.2|8712.3|8702.8|8701.9|8713.3|8712.4|8700.2|8699.3|1197
1613491200000|2021-02-16 16:00:00|8702.9|8702|8704.4|8703.5|8705.5|8704.3|8697.5|8696.6|986
1613491500000|2021-02-16 16:05:00|8704.5|8703.6|8704.9|8704|8705.2|8704.1|8702.5|8701.3|767
1613491800000|2021-02-16 16:10:00|8704.8|8703.9|8704.3|8703.4|8705.9|8705|8703.9|8702.8|542
1613492100000|2021-02-16 16:15:00|8704.5|8703.6|8705.1|8704.2|8706.2|8705.3|8703.7|8702.7|576
1613492400000|2021-02-16 16:20:00|8705.2|8704.3|8703.8|8702.9|8706|8705.1|8703.4|8702.1|471
1613492700000|2021-02-16 16:25:00|8703.9|8703|8704.2|8703.3|8705|8704.1|8702.8|8701.8|439
1613493000000|2021-02-16 16:30:00|8704.3|8703.4|8704.3|8703.4|8706.7|8705.8|8703.8|8702.6|570
1613493300000|2021-02-16 16:35:00|8704.4|8703.5|8706|8705.1|8706.3|8705.1|8703.4|8702.5|469
1613493600000|2021-02-16 16:40:00|8705.9|8705|8706|8705.1|8707.4|8706.3|8704.8|8703.8|354
1613493900000|2021-02-16 16:45:00|8706.1|8705.2|8707.2|8706.3|8707.7|8706.7|8704.4|8703.5|417
1613494200000|2021-02-16 16:50:00|8707.1|8706.2|8704.7|8703.8|8707.7|8706.5|8704.3|8703.4|486
1613494500000|2021-02-16 16:55:00|8704.6|8703.7|8705.2|8703.7|8705.8|8704.6|8703.9|8702.8|515
1613494800000|2021-02-16 17:00:00|8705|8704.1|8705.2|8704.3|8706.3|8705.4|8704.5|8703.6|569
1613495100000|2021-02-16 17:05:00|8705.3|8704.4|8706.1|8705.2|8706.7|8705.8|8704.6|8703.7|365
1613495400000|2021-02-16 17:10:00|8706.2|8705.3|8706.6|8705.7|8708.1|8707.1|8704.2|8703.3|449
1613495700000|2021-02-16 17:15:00|8707|8705.5|8708.3|8707.4|8708.6|8707.5|8706.6|8705.5|331
1613496000000|2021-02-16 17:20:00|8708.2|8707.3|8709.4|8708.5|8709.4|8708.5|8706.9|8705.8|325
1613496300000|2021-02-16 17:25:00|8709.5|8708.6|8705.8|8704.9|8709.5|8708.6|8705.4|8704.3|447
1613496600000|2021-02-16 17:30:00|8705.7|8704.8|8707.1|8706.2|8707.6|8706.4|8705.1|8704.2|361
1613496900000|2021-02-16 17:35:00|8707|8706.1|8707|8706.1|8707.5|8706.4|8706.4|8705.3|365
1613497200000|2021-02-16 17:40:00|8707.1|8706.2|8707|8706.1|8707.8|8706.9|8705.6|8704.6|374
1613497500000|2021-02-16 17:45:00|8706.9|8706|8706.6|8705.7|8707.3|8706.4|8705.9|8704.9|252
1613497800000|2021-02-16 17:50:00|8706.7|8705.8|8705|8704.1|8707.1|8706|8704.5|8703.6|338
1613498100000|2021-02-16 17:55:00|8705.1|8704.2|8703.7|8702.8|8705.5|8704.6|8703.5|8702.6|352
1613498400000|2021-02-16 18:00:00|8703.6|8702.7|8703|8702.1|8705.9|8704.9|8703|8702.1|340
1613498700000|2021-02-16 18:05:00|8703.1|8702.2|8703.2|8702.3|8703.9|8703|8702.3|8701.4|232
1613499000000|2021-02-16 18:10:00|8703.3|8702.4|8703.1|8702.2|8703.8|8702.9|8702.6|8701.3|214
1613499300000|2021-02-16 18:15:00|8703.2|8702.3|8702|8701.1|8703.2|8702.3|8701.6|8700.7|279
1613499600000|2021-02-16 18:20:00|8702.1|8701.2|8702|8701.1|8702.6|8701.4|8701.5|8700.5|170
1613499900000|2021-02-16 18:25:00|8702.1|8701.2|8702|8701.1|8703.5|8702.6|8701.9|8701|256
1613500200000|2021-02-16 18:30:00|8702.1|8701.2|8701.8|8700.9|8702.4|8701.4|8701.4|8700.5|327
1613500500000|2021-02-16 18:35:00|8701.9|8701|8702.3|8701.4|8703|8702|8701.8|8700.6|163
1613500800000|2021-02-16 18:40:00|8702.2|8701.3|8703.4|8702.5|8703.8|8702.7|8702.2|8701.3|157
1613501100000|2021-02-16 18:45:00|8703.5|8702.6|8704.2|8703.3|8704.6|8703.7|8703.2|8702.1|160
1613501400000|2021-02-16 18:50:00|8704.1|8703.2|8704.7|8703.8|8705|8703.9|8703.5|8702.4|223
1613501700000|2021-02-16 18:55:00|8704.6|8703.7|8705.2|8704.3|8705.7|8704.7|8704.4|8703.3|270
1613502000000|2021-02-16 19:00:00|8705.1|8704.2|8705.1|8704.2|8705.6|8704.5|8704.2|8703.2|263
1613502300000|2021-02-16 19:05:00|8705|8704.1|8704.5|8703.6|8705.6|8704.5|8704.1|8703|208
1613502600000|2021-02-16 19:10:00|8704.6|8703.7|8705.7|8704.8|8706|8704.8|8704.5|8703.6|165
1613502900000|2021-02-16 19:15:00|8705.8|8704.9|8705.9|8705|8706.8|8705.9|8705.5|8704.5|292
1613503200000|2021-02-16 19:20:00|8705.8|8704.9|8707.7|8706.8|8708|8707|8705.5|8704.3|249
1613503500000|2021-02-16 19:25:00|8707.6|8706.7|8708.3|8707.4|8708.5|8707.6|8707.6|8706.4|229
1613503800000|2021-02-16 19:30:00|8708.4|8707.5|8707.7|8706.8|8708.9|8708|8707.5|8706.6|242
1613504100000|2021-02-16 19:35:00|8707.6|8706.7|8708.7|8707.8|8709|8708.1|8707.3|8706.4|181
1613504400000|2021-02-16 19:40:00|8708.6|8707.7|8707.7|8706.8|8708.9|8708|8706.8|8705.9|247
1613504700000|2021-02-16 19:45:00|8707.8|8706.9|8708.8|8707.9|8709.3|8708.4|8706.6|8705.7|289
1613505000000|2021-02-16 19:50:00|8708.7|8707.8|8708.7|8707.8|8709.2|8708.3|8708.3|8707.4|275
1613505300000|2021-02-16 19:55:00|8708.8|8707.9|8709.6|8708.7|8709.8|8708.9|8707.9|8707|341
1613505600000|2021-02-16 20:00:00|8709.7|8708.8|8709|8708.1|8711|8710.1|8708.7|8707.7|312
1613505900000|2021-02-16 20:05:00|8709.1|8708.2|8708.4|8707.5|8709.4|8708.4|8708.1|8706.9|182
1613506200000|2021-02-16 20:10:00|8708.5|8707.6|8709.8|8708.9|8710.2|8709.3|8708.4|8707.5|218
1613506500000|2021-02-16 20:15:00|8710|8709.1|8710.1|8709.2|8710.4|8709.5|8709.8|8708.9|204
1613506800000|2021-02-16 20:20:00|8710.2|8709.3|8709.1|8708.2|8710.5|8709.4|8708.7|8707.8|218
1613507100000|2021-02-16 20:25:00|8709.2|8708.3|8710.8|8709.9|8710.9|8710|8709|8708.1|121
1613507400000|2021-02-16 20:30:00|8710.9|8710|8711|8710.1|8711.6|8710.7|8710.5|8709.6|166
1613507700000|2021-02-16 20:35:00|8711.1|8710.2|8710.8|8709.9|8711.5|8710.3|8710.7|8709.6|138
1613508000000|2021-02-16 20:40:00|8710.7|8709.8|8710|8709.1|8711.3|8710.1|8709.8|8708.9|180
1613508300000|2021-02-16 20:45:00|8710.2|8709.3|8709.4|8708.5|8710.4|8709.5|8709|8707.9|243
1613508600000|2021-02-16 20:50:00|8709.3|8708.4|8710.1|8709.2|8710.4|8709.5|8708.7|8707.8|256
1613508900000|2021-02-16 20:55:00|8710|8709.1|8709.1|8707.6|8710.1|8709.2|8708.5|8707.5|243
1613509200000|2021-02-16 21:00:00|8709|8708.2|8706.6|8705.7|8709.8|8708.6|8706.6|8705.3|244
1613509500000|2021-02-16 21:05:00|8707|8705.5|8708.2|8706.7|8708.2|8707.1|8706.1|8705.1|221
1613509800000|2021-02-16 21:10:00|8708.3|8706.8|8708.6|8707.7|8709.1|8708.1|8707.8|8706.6|127
1613510100000|2021-02-16 21:15:00|8708.7|8707.2|8706.9|8706|8708.8|8707.6|8706.1|8705|225
1613510400000|2021-02-16 21:20:00|8706.8|8705.9|8706.7|8705.8|8707.8|8706.6|8706.5|8705.5|123
1613510700000|2021-02-16 21:25:00|8706.8|8705.9|8707.2|8706.3|8708.3|8707.3|8706.7|8705.8|150
1613511000000|2021-02-16 21:30:00|8707.3|8706.4|8707.3|8706.4|8708.8|8707.7|8707.1|8706|209
1613511300000|2021-02-16 21:35:00|8707.4|8706.5|8707.8|8706.3|8708.1|8706.9|8707.3|8706.1|128
1613511600000|2021-02-16 21:40:00|8707.5|8706.6|8707.2|8705.7|8708.1|8706.8|8706.7|8705.5|149
1613511900000|2021-02-16 21:45:00|8707.4|8705.9|8706|8705.1|8707.5|8706.3|8706|8704.9|190
1613512200000|2021-02-16 21:50:00|8706.4|8704.9|8707.6|8706.1|8708.5|8707.2|8706.3|8704.8|216
1613512500000|2021-02-16 21:55:00|8707.5|8706|8709.1|8704.9|8710.2|8707.4|8707.4|8703.7|379
1613512800000|2021-02-16 22:00:00|8709.2|8704.7|8709.6|8701.3|8711.5|8706.7|8708.9|8700.8|97
1613513100000|2021-02-16 22:05:00|8709|8697|8710.8|8702.5|8713.8|8706.7|8708.7|8696.8|153
1613513400000|2021-02-16 22:10:00|8710.9|8702.3|8708.9|8701.3|8711.6|8706.4|8708|8700.5|177
1613513700000|2021-02-16 22:15:00|8709|8701.5|8708.7|8704|8711.5|8705.8|8707.7|8700.8|221
1613514000000|2021-02-16 22:20:00|8709|8703.6|8708.3|8702.7|8710.2|8705.2|8708|8701.1|151
1613514300000|2021-02-16 22:25:00|8708.5|8703.6|8709.7|8702|8710.4|8703.6|8705.8|8698.6|290
1613514600000|2021-02-16 22:30:00|8709.6|8701.6|8709.9|8702.6|8710.7|8704.3|8706.5|8700.1|259
1613514900000|2021-02-16 22:35:00|8710|8702.7|8708.7|8701.8|8710.7|8703.3|8707.5|8700.3|269
1613515200000|2021-02-16 22:40:00|8708|8702.5|8709.5|8701.9|8711|8703|8706.3|8699.7|240
1613515500000|2021-02-16 22:45:00|8709.1|8701.6|8710.6|8703.2|8711|8705.4|8707.9|8701.6|296
1613515800000|2021-02-16 22:50:00|8710.5|8703.6|8709.6|8702.2|8710.9|8705.6|8708.5|8702.1|546
1613516100000|2021-02-16 22:55:00|8709.2|8702.8|8707.9|8701.4|8711|8706.2|8706.9|8699.2|467
1613516400000|2021-02-16 23:00:00|8707.7|8701.7|8706.1|8704.6|8708.9|8706.4|8705.2|8700.5|798
1613516700000|2021-02-16 23:05:00|8706.2|8704.7|8704.6|8703.1|8707.2|8705.1|8704|8702|623
1613517000000|2021-02-16 23:10:00|8704.7|8703.2|8703.8|8702.3|8706.5|8704.6|8702.3|8700.8|543
1613517300000|2021-02-16 23:15:00|8703.9|8702.4|8705|8703.5|8706|8704.5|8702.9|8701.4|544
1613517600000|2021-02-16 23:20:00|8704.9|8703.4|8704.7|8703.2|8706.5|8705|8704.3|8702.8|385
1613517900000|2021-02-16 23:25:00|8704.8|8703.3|8704.7|8703.2|8705.1|8703.6|8703.4|8701.9|368
1613518200000|2021-02-16 23:30:00|8704.6|8703.1|8705.3|8703.8|8705.4|8703.9|8704.1|8702.7|363
1613518500000|2021-02-16 23:35:00|8705.2|8703.7|8706.2|8704.7|8706.6|8705.1|8704.9|8703.4|228
1613518800000|2021-02-16 23:40:00|8706.1|8704.6|8706.2|8704.7|8706.5|8705|8705.4|8704.2|194
1613519100000|2021-02-16 23:45:00|8706.1|8704.6|8709.2|8707.7|8709.2|8707.7|8706|8704.5|302
1613519400000|2021-02-16 23:50:00|8709.1|8707.6|8707.9|8706.4|8709.2|8707.7|8707|8705.5|310
1613519700000|2021-02-16 23:55:00|8708|8706.5|8706.5|8705|8708.9|8707.4|8706.5|8705|346
1613520000000|2021-02-17 00:00:00|8706.6|8705.1|8709.5|8708|8709.6|8708.1|8706.1|8704.6|562
1613520300000|2021-02-17 00:05:00|8709.4|8707.9|8709.2|8707.7|8709.7|8708.5|8708.6|8707.1|422
1613520600000|2021-02-17 00:10:00|8709.1|8707.6|8711.5|8710|8711.6|8710.1|8708.9|8707.4|237
1613520900000|2021-02-17 00:15:00|8711.6|8710.1|8712.5|8711|8712.7|8711.3|8711.2|8709.8|289
1613521200000|2021-02-17 00:20:00|8712.4|8710.9|8711.7|8710.8|8712.8|8711.7|8711.7|8710.5|224
1613521500000|2021-02-17 00:25:00|8711.9|8710.4|8712.4|8710.9|8712.4|8711.1|8711.1|8709.6|345
1613521800000|2021-02-17 00:30:00|8712.3|8710.8|8712.7|8711.2|8713.6|8712.3|8712|8710.6|327
1613522100000|2021-02-17 00:35:00|8712.6|8711.1|8714.3|8712.8|8714.8|8713.4|8712.6|8711.1|262
1613522400000|2021-02-17 00:40:00|8714.4|8712.9|8714.5|8713|8715.6|8714.4|8713.9|8712.6|313
1613522700000|2021-02-17 00:45:00|8714.4|8712.9|8715|8713.5|8715.1|8713.6|8713.8|8712.6|243
1613523000000|2021-02-17 00:50:00|8715.1|8713.6|8717.4|8715.9|8717.9|8716.7|8714.7|8713.2|380
1613523300000|2021-02-17 00:55:00|8717.3|8715.8|8718|8717.1|8719.9|8718.6|8716.8|8715.6|443
1613523600000|2021-02-17 01:00:00|8717.9|8717|8717.7|8716.2|8719.5|8718|8716.8|8715.3|437
1613523900000|2021-02-17 01:05:00|8717.6|8716.1|8718.5|8717|8718.8|8717.5|8717|8715.8|439
1613524200000|2021-02-17 01:10:00|8718.4|8716.9|8716.6|8715.7|8719.3|8717.8|8716.4|8715.1|382
1613524500000|2021-02-17 01:15:00|8716.5|8715.6|8716.8|8715.3|8716.9|8715.8|8715.6|8714.4|379
1613524800000|2021-02-17 01:20:00|8717.1|8715.6|8716.1|8714.6|8717.1|8715.6|8715.5|8714|364
1613525100000|2021-02-17 01:25:00|8716|8714.5|8716.9|8715.4|8717.3|8716|8715.4|8714|273
1613525400000|2021-02-17 01:30:00|8717|8715.5|8716.6|8715.1|8717.8|8716.4|8716.4|8714.9|343
1613525700000|2021-02-17 01:35:00|8716.7|8715.2|8716.8|8715.3|8717.1|8715.7|8716.3|8715|246
1613526000000|2021-02-17 01:40:00|8716.7|8715.2|8716|8714.5|8717.3|8715.8|8715.4|8714|394
1613526300000|2021-02-17 01:45:00|8716.1|8714.6|8716.1|8714.6|8716.9|8715.4|8715|8713.8|291
1613526600000|2021-02-17 01:50:00|8716.2|8714.7|8715.6|8714.1|8716.4|8714.9|8714.5|8713.1|349
1613526900000|2021-02-17 01:55:00|8715.5|8714|8716.5|8715|8716.8|8715.3|8715.4|8713.9|255
1613527200000|2021-02-17 02:00:00|8716.2|8715.3|8716.9|8716|8717.7|8716.5|8715.9|8714.7|368
1613527500000|2021-02-17 02:05:00|8717.4|8715.9|8715.5|8714|8717.5|8716|8715.3|8713.9|362
1613527800000|2021-02-17 02:10:00|8715.6|8714.1|8714.8|8713.3|8715.8|8714.4|8714|8712.8|393
1613528100000|2021-02-17 02:15:00|8714.7|8713.2|8713.4|8711.9|8715|8713.8|8713.3|8711.8|394
1613528400000|2021-02-17 02:20:00|8713.5|8712|8712.8|8711.3|8713.7|8712.4|8711.8|8710.7|559
1613528700000|2021-02-17 02:25:00|8712.7|8711.2|8713.1|8712.2|8713.8|8712.5|8712.3|8711|340
1613529000000|2021-02-17 02:30:00|8713|8712.1|8712.1|8710.6|8713.5|8712.3|8711.8|8710.5|314
1613529300000|2021-02-17 02:35:00|8711.9|8710.4|8711.6|8710.1|8712.4|8711|8711.2|8709.9|370
1613529600000|2021-02-17 02:40:00|8711.7|8710.2|8710.4|8709.5|8711.8|8710.4|8710.1|8709|316
1613529900000|2021-02-17 02:45:00|8710.3|8709.4|8709|8707.5|8710.7|8709.6|8708.9|8707.4|389
1613530200000|2021-02-17 02:50:00|8709.1|8707.6|8708.8|8707.3|8709.5|8708.3|8707.9|8706.6|315
1613530500000|2021-02-17 02:55:00|8709|8707.5|8710.6|8709.1|8710.6|8709.2|8708.1|8706.8|316
1613530800000|2021-02-17 03:00:00|8710.5|8709|8710|8708.5|8710.9|8709.7|8708.9|8707.9|299
1613531100000|2021-02-17 03:05:00|8710.1|8708.6|8707.9|8706.4|8710.3|8709.1|8707.8|8706.3|226
1613531400000|2021-02-17 03:10:00|8707.8|8706.3|8707|8705.5|8708.2|8706.8|8706.8|8705.3|204
1613531700000|2021-02-17 03:15:00|8707.1|8705.6|8707.4|8705.9|8707.7|8706.2|8706.7|8705.3|284
1613532000000|2021-02-17 03:20:00|8707.5|8706|8706.9|8705.4|8708|8706.6|8706.8|8705.4|258
1613532300000|2021-02-17 03:25:00|8707|8705.5|8708.2|8706.7|8708.3|8706.8|8706.9|8705.4|279
1613532600000|2021-02-17 03:30:00|8708.3|8706.8|8709.8|8708.3|8710.3|8709|8707.8|8706.5|334
1613532900000|2021-02-17 03:35:00|8709.9|8708.4|8709.5|8708|8710.4|8709.1|8709.2|8707.7|237
1613533200000|2021-02-17 03:40:00|8709.4|8707.9|8708.4|8706.9|8709.4|8707.9|8708.2|8706.8|232
1613533500000|2021-02-17 03:45:00|8708.5|8707|8708.1|8706.6|8708.7|8707.4|8707.7|8706.2|248
1613533800000|2021-02-17 03:50:00|8708|8706.5|8707.7|8706.2|8708.3|8706.9|8707.3|8706|235
1613534100000|2021-02-17 03:55:00|8707.8|8706.3|8707.6|8706.1|8707.9|8706.6|8707|8705.6|213
1613534400000|2021-02-17 04:00:00|8707.4|8705.9|8707.8|8706.9|8708.1|8707.1|8706.9|8705.5|288
1613534700000|2021-02-17 04:05:00|8707.7|8706.8|8706.3|8704.8|8708.2|8707|8706.2|8704.7|292
1613535000000|2021-02-17 04:10:00|8706.4|8704.9|8706.2|8704.7|8706.8|8705.4|8705.4|8703.9|251
1613535300000|2021-02-17 04:15:00|8705.5|8704|8705.7|8704.2|8706.2|8704.9|8705.4|8703.9|206
1613535600000|2021-02-17 04:20:00|8705.8|8704.3|8705.5|8704|8705.8|8704.3|8705|8703.5|220
1613535900000|2021-02-17 04:25:00|8705.4|8703.9|8705.2|8703.7|8706|8704.8|8704.9|8703.5|225
1613536200000|2021-02-17 04:30:00|8705.1|8703.6|8704.8|8703.3|8705.9|8704.7|8704.5|8703.1|212
1613536500000|2021-02-17 04:35:00|8704.7|8703.2|8704.4|8702.9|8705|8703.8|8704.2|8702.7|132
1613536800000|2021-02-17 04:40:00|8704.2|8703.3|8704.6|8703.1|8704.8|8703.4|8703.7|8702.5|225
1613537100000|2021-02-17 04:45:00|8704.5|8703|8703.8|8702.3|8705|8703.7|8703.4|8702.1|238
1613537400000|2021-02-17 04:50:00|8703.7|8702.2|8703.9|8702.4|8704.8|8703.4|8703.4|8702|327
1613537700000|2021-02-17 04:55:00|8703.8|8702.3|8705|8703.5|8705.5|8704.2|8703.5|8702|249
1613538000000|2021-02-17 05:00:00|8704.9|8703.4|8704.1|8702.6|8705.1|8703.6|8703.6|8702.1|293
1613538300000|2021-02-17 05:05:00|8704|8702.5|8704.4|8702.9|8705|8703.8|8703.4|8702.1|229
1613538600000|2021-02-17 05:10:00|8704.5|8703|8705.5|8704|8705.7|8704.6|8704.2|8702.7|234
1613538900000|2021-02-17 05:15:00|8705.2|8703.7|8704.3|8702.8|8706.3|8704.8|8704.1|8702.6|251
1613539200000|2021-02-17 05:20:00|8704.2|8702.7|8702.7|8701.2|8704.3|8702.9|8702.6|8701.1|312
1613539500000|2021-02-17 05:25:00|8702.6|8701.1|8703.3|8701.8|8703.4|8702.1|8702.4|8700.9|182
1613539800000|2021-02-17 05:30:00|8703.4|8701.9|8704|8702.5|8704.9|8703.4|8703.3|8701.8|192
1613540100000|2021-02-17 05:35:00|8703.9|8702.4|8704.2|8702.7|8704.4|8702.9|8703.4|8701.9|289
1613540400000|2021-02-17 05:40:00|8704.3|8702.8|8704.3|8703.4|8705|8703.9|8703.9|8702.5|331
1613540700000|2021-02-17 05:45:00|8704|8703.1|8705.1|8704.2|8705.8|8704.5|8704|8702.9|238
1613541000000|2021-02-17 05:50:00|8705|8704.1|8705.6|8704.1|8705.9|8704.4|8704.8|8703.6|185
1613541300000|2021-02-17 05:55:00|8705.5|8704|8706.6|8705.1|8706.6|8705.3|8705.5|8704|195
1613541600000|2021-02-17 06:00:00|8706.5|8705|8705.9|8705|8706.6|8705.1|8705.1|8703.8|290
1613541900000|2021-02-17 06:05:00|8705.8|8704.9|8707.2|8705.7|8707.4|8705.9|8705.6|8704.4|286
1613542200000|2021-02-17 06:10:00|8707.1|8705.6|8706.9|8705.4|8707.3|8705.9|8705.4|8704|321
1613542500000|2021-02-17 06:15:00|8706.8|8705.3|8707.5|8706|8707.8|8706.6|8706.1|8704.8|274
1613542800000|2021-02-17 06:20:00|8707.6|8706.1|8708.5|8707|8709.3|8708.1|8707.1|8705.9|404
1613543100000|2021-02-17 06:25:00|8708.6|8707.1|8706.6|8705.7|8709.2|8708.1|8706.6|8705.3|447
1613543400000|2021-02-17 06:30:00|8706.7|8705.2|8708.8|8707.3|8709.1|8707.6|8704.2|8703|498
1613543700000|2021-02-17 06:35:00|8708.9|8707.4|8708.4|8706.9|8709.2|8707.9|8707.6|8706.5|278
1613544000000|2021-02-17 06:40:00|8708.3|8706.8|8707|8705.5|8708.6|8707.2|8706.5|8705|227
1613544300000|2021-02-17 06:45:00|8707.1|8705.6|8707|8705.5|8707.4|8705.9|8706.5|8705.1|173
1613544600000|2021-02-17 06:50:00|8706.9|8705.4|8708.3|8706.8|8708.5|8707.2|8706.3|8704.9|269
1613544900000|2021-02-17 06:55:00|8708.2|8706.7|8707.5|8704.4|8708.5|8707.4|8706.1|8703.9|318
1613545200000|2021-02-17 07:00:00|8706.8|8703.9|8702.7|8701.8|8708.4|8705|8702.7|8701.5|532
1613545500000|2021-02-17 07:05:00|8702.5|8701.6|8703.3|8701.8|8703.5|8702.3|8701.6|8700.4|293
1613545800000|2021-02-17 07:10:00|8703.2|8701.7|8701.5|8700|8703.2|8701.9|8700|8698.8|357
1613546100000|2021-02-17 07:15:00|8701.2|8700.3|8701.5|8700.6|8702.3|8700.9|8699.5|8698.2|477
1613546400000|2021-02-17 07:20:00|8701.4|8700.5|8700.8|8699.3|8702.1|8700.9|8699.9|8698.7|360
1613546700000|2021-02-17 07:25:00|8700.9|8699.4|8702.5|8701|8702.8|8701.5|8700.3|8699.1|307
1613547000000|2021-02-17 07:30:00|8702.6|8701.1|8703.3|8702.4|8704.6|8703.5|8701.1|8699.9|515
1613547300000|2021-02-17 07:35:00|8703.2|8702.3|8702.9|8702|8704.5|8703.3|8702.9|8701.7|393
1613547600000|2021-02-17 07:40:00|8703|8702.1|8700.7|8699.8|8703.2|8702.1|8699.6|8698.5|401
1613547900000|2021-02-17 07:45:00|8700.9|8699.4|8698.8|8697.3|8701.1|8700.2|8697.5|8696.3|404
1613548200000|2021-02-17 07:50:00|8698.7|8697.2|8699.6|8698.7|8700.1|8698.9|8698.3|8697.2|313
1613548500000|2021-02-17 07:55:00|8699.7|8698.8|8699.9|8699|8700.5|8699.6|8698.8|8697.7|360
1613548800000|2021-02-17 08:00:00|8700|8699.1|8699.6|8698.7|8702.2|8700.9|8697.2|8696|939
1613549100000|2021-02-17 08:05:00|8699.9|8698.4|8698.4|8697.5|8701.3|8700.2|8698.2|8697.1|592
1613549400000|2021-02-17 08:10:00|8698.3|8697.4|8697.4|8695.9|8698.9|8697.6|8696|8694.7|554
1613549700000|2021-02-17 08:15:00|8697.3|8695.8|8700.6|8699.1|8700.8|8699.8|8695.9|8694.6|533
1613550000000|2021-02-17 08:20:00|8700.5|8699|8698.6|8697.7|8700.8|8699.8|8698.4|8697.5|442
1613550300000|2021-02-17 08:25:00|8698.7|8697.8|8697.1|8696.2|8699.5|8698.3|8696|8694.9|320
1613550600000|2021-02-17 08:30:00|8697|8696.1|8691.8|8690.3|8697.7|8696.5|8691.1|8690|470
1613550900000|2021-02-17 08:35:00|8691.6|8690.7|8691.6|8690.7|8693.6|8692.7|8690.7|8689.6|586
1613551200000|2021-02-17 08:40:00|8691.7|8690.8|8689.5|8688|8692.5|8691.2|8689.2|8687.8|495
1613551500000|2021-02-17 08:45:00|8689.2|8688.3|8690.1|8689.2|8690.6|8689.5|8684.5|8683.4|680
1613551800000|2021-02-17 08:50:00|8690.4|8688.9|8692|8691.1|8692.6|8691.4|8687.1|8685.8|596
1613552100000|2021-02-17 08:55:00|8691.9|8691|8694.5|8693.6|8695.4|8694.3|8691|8689.9|661
1613552400000|2021-02-17 09:00:00|8694.6|8693.7|8693.3|8691.8|8695.1|8693.9|8689|8688|690
1613552700000|2021-02-17 09:05:00|8693.2|8691.7|8690.1|8688.6|8693.3|8692.2|8689.8|8688.6|513
1613553000000|2021-02-17 09:10:00|8690.2|8688.7|8691.3|8689.8|8692.3|8691.1|8688.8|8687.9|582
1613553300000|2021-02-17 09:15:00|8691.1|8689.6|8693.1|8691.6|8693.4|8692.3|8690.6|8689.5|574
1613553600000|2021-02-17 09:20:00|8693|8691.5|8693.5|8692.6|8694.4|8693.3|8692.8|8691.5|341
1613553900000|2021-02-17 09:25:00|8693.6|8692.7|8697.3|8695.8|8697.9|8696.9|8693.5|8692.4|466
1613554200000|2021-02-17 09:30:00|8697.4|8696.5|8697.8|8696.9|8698.5|8697.6|8695.5|8694.2|635
1613554500000|2021-02-17 09:35:00|8697.7|8696.8|8697.7|8696.8|8698.8|8697.7|8696.8|8695.9|445
1613554800000|2021-02-17 09:40:00|8697.8|8696.9|8694.4|8692.9|8698.6|8697.3|8693.4|8692.1|493
1613555100000|2021-02-17 09:45:00|8694.3|8692.8|8692.5|8691|8695.3|8694.2|8692.5|8691|518
1613555400000|2021-02-17 09:50:00|8692.4|8690.9|8693.7|8692.8|8694.9|8693.7|8691.7|8690.3|678
1613555700000|2021-02-17 09:55:00|8694|8692.5|8692.1|8691.2|8694.6|8693.2|8691.6|8690.5|565
1613556000000|2021-02-17 10:00:00|8691.9|8691|8692.2|8690.7|8692.9|8691.8|8690.7|8689.8|431
1613556300000|2021-02-17 10:05:00|8692.1|8691.2|8690|8689.1|8692.1|8691.2|8689.1|8688.2|424
1613556600000|2021-02-17 10:10:00|8689.9|8689|8692.5|8691.6|8693.7|8692.6|8689.8|8688.9|396
1613556900000|2021-02-17 10:15:00|8692.4|8691.5|8698.4|8697.5|8699.2|8698.3|8692.3|8691.4|562
1613557200000|2021-02-17 10:20:00|8698.5|8697.6|8701.7|8700.8|8703.4|8702|8698.1|8697|560
1613557500000|2021-02-17 10:25:00|8701.6|8700.7|8699.8|8698.3|8703.2|8702.3|8699.2|8698|530
1613557800000|2021-02-17 10:30:00|8699.6|8698.1|8699.8|8698.9|8700|8699|8697.4|8696.1|469
1613558100000|2021-02-17 10:35:00|8699.9|8699|8698.5|8697|8699.9|8699|8697.3|8696.2|406
1613558400000|2021-02-17 10:40:00|8698.1|8697.2|8699.7|8698.2|8699.9|8698.9|8697.7|8696.5|388
1613558700000|2021-02-17 10:45:00|8699.6|8698.1|8700.7|8699.2|8700.8|8699.7|8699.1|8697.9|383
1613559000000|2021-02-17 10:50:00|8700.4|8699.5|8700.3|8698.8|8700.9|8700|8699.2|8698.2|286
1613559300000|2021-02-17 10:55:00|8700.2|8698.7|8702.8|8701.3|8703|8701.8|8698.8|8697.9|462
1613559600000|2021-02-17 11:00:00|8702.7|8701.2|8702.7|8701.2|8704.7|8703.8|8700.7|8699.6|436
1613559900000|2021-02-17 11:05:00|8702.8|8701.3|8701.9|8701|8703.4|8702.1|8701.8|8700.8|340
1613560200000|2021-02-17 11:10:00|8701.8|8700.9|8702|8701.1|8702.5|8701.3|8700.9|8699.8|352
1613560500000|2021-02-17 11:15:00|8701.9|8701|8700.2|8699.3|8702.4|8701.3|8699.9|8698.7|271
1613560800000|2021-02-17 11:20:00|8700.1|8699.2|8700.6|8699.7|8701.1|8699.9|8700|8698.8|287
1613561100000|2021-02-17 11:25:00|8700.7|8699.8|8704.7|8703.8|8705.6|8704.4|8700.5|8699.3|390
1613561400000|2021-02-17 11:30:00|8704.6|8703.7|8706.2|8705.3|8706.6|8705.5|8703.5|8702.6|264
1613561700000|2021-02-17 11:35:00|8706.1|8705.2|8705.3|8704.4|8706.2|8705.3|8704.6|8703.6|271
1613562000000|2021-02-17 11:40:00|8705.4|8704.5|8705.1|8703.6|8706.6|8705.5|8704.3|8703.3|344
1613562300000|2021-02-17 11:45:00|8704.7|8703.8|8702.6|8701.7|8705.4|8704.3|8702.2|8701.3|376
1613562600000|2021-02-17 11:50:00|8702.7|8701.8|8702.6|8701.7|8704.2|8703|8701.9|8701|499
1613562900000|2021-02-17 11:55:00|8703|8701.5|8702.6|8701.1|8703.2|8702|8701.5|8700.4|321
1613563200000|2021-02-17 12:00:00|8702.4|8701.5|8702.4|8701.5|8703.1|8702.2|8700.9|8699.7|396
1613563500000|2021-02-17 12:05:00|8702.5|8701.6|8701.7|8700.8|8703.9|8703|8701.5|8700.6|332
1613563800000|2021-02-17 12:10:00|8701.6|8700.7|8700.4|8699.5|8703.3|8702.4|8700.3|8699.4|325
1613564100000|2021-02-17 12:15:00|8700.3|8699.4|8701.9|8700.4|8702.4|8701.5|8700|8698.9|374
1613564400000|2021-02-17 12:20:00|8701.7|8700.8|8700.9|8700|8701.9|8701|8700|8699|202
1613564700000|2021-02-17 12:25:00|8699.6|8698.7|8699.2|8698.3|8700.6|8699.7|8699.1|8698.1|319
1613565000000|2021-02-17 12:30:00|8699|8698.1|8695.3|8694.4|8700.2|8699|8695.1|8694|411
1613565300000|2021-02-17 12:35:00|8695.4|8694.5|8697|8696.1|8697.4|8696.3|8694.5|8693.3|588
1613565600000|2021-02-17 12:40:00|8697.1|8696.2|8693.8|8692.9|8697.1|8696.2|8693.5|8692.6|361
1613565900000|2021-02-17 12:45:00|8693.9|8693|8696.9|8696|8697|8696.1|8693.7|8692.6|386
1613566200000|2021-02-17 12:50:00|8697|8696.1|8696|8694.5|8697.5|8696.4|8695.2|8694.3|325
1613566500000|2021-02-17 12:55:00|8696.1|8694.6|8695.9|8695|8697.3|8696.4|8693.8|8692.6|442
1613566800000|2021-02-17 13:00:00|8696|8695.1|8699|8698.1|8699.4|8698.3|8695.4|8694.3|526
1613567100000|2021-02-17 13:05:00|8699.2|8697.7|8697.2|8696.3|8699.7|8698.5|8696.7|8695.7|415
1613567400000|2021-02-17 13:10:00|8697.3|8696.4|8696.5|8695.6|8698.5|8697.2|8696|8694.9|417
1613567700000|2021-02-17 13:15:00|8696.3|8695.4|8692.3|8691.4|8696.5|8695.4|8691.6|8690.7|465
1613568000000|2021-02-17 13:20:00|8692.4|8691.5|8691.9|8691|8694.2|8693.3|8691.8|8690.8|497
1613568300000|2021-02-17 13:25:00|8692|8691.1|8692.7|8687.1|8693.4|8692.1|8688.3|8685.7|508
1613568600000|2021-02-17 13:30:00|8692.5|8687.2|8682.5|8681.6|8692.7|8689|8680.9|8679.4|1043
1613568900000|2021-02-17 13:35:00|8682.6|8681.7|8686.9|8686|8688.7|8687.7|8681.1|8679.8|966
1613569200000|2021-02-17 13:40:00|8687|8686.1|8686.7|8685.8|8688.7|8687.8|8685.8|8684.9|875
1613569500000|2021-02-17 13:45:00|8686.8|8685.9|8686|8685.1|8687.7|8686.6|8684.9|8684|640
1613569800000|2021-02-17 13:50:00|8686.1|8685.2|8691.2|8690.3|8692|8690.8|8685.1|8684.2|802
1613570100000|2021-02-17 13:55:00|8691.1|8690.2|8690.3|8689.4|8691.8|8690.7|8689.8|8688.7|709
1613570400000|2021-02-17 14:00:00|8690.4|8689.5|8689.8|8688.9|8691.4|8690.1|8688.5|8687.4|628
1613570700000|2021-02-17 14:05:00|8689.7|8688.8|8690.9|8690|8691.6|8690.5|8688.7|8687.8|708
1613571000000|2021-02-17 14:10:00|8691|8690.1|8695.9|8693.7|8696.2|8694.5|8689.4|8688.4|782
1613571300000|2021-02-17 14:15:00|8696|8693.8|8691.2|8690.3|8696.2|8694.7|8690.7|8689.8|736
1613571600000|2021-02-17 14:20:00|8691.3|8690.4|8690.5|8689.6|8693.3|8692.3|8689.3|8688.4|633
1613571900000|2021-02-17 14:25:00|8690.6|8689.7|8692.4|8691.5|8692.7|8691.8|8689.5|8688.6|453
1613572200000|2021-02-17 14:30:00|8692.2|8691.3|8694.7|8693.8|8695.5|8694.6|8691.9|8690.7|547
1613572500000|2021-02-17 14:35:00|8694.8|8693.9|8697|8696.1|8698.9|8698|8694.2|8693.1|552
1613572800000|2021-02-17 14:40:00|8697.1|8696.2|8694.4|8693.5|8697.1|8696.2|8693.7|8692.7|519
1613573100000|2021-02-17 14:45:00|8694.8|8693.3|8692|8691.1|8694.8|8693.7|8691.3|8690.4|467
1613573400000|2021-02-17 14:50:00|8691.9|8691|8689.9|8689|8692.6|8691.5|8689.1|8687.9|468
1613573700000|2021-02-17 14:55:00|8690.1|8689.2|8690.6|8689.7|8692.2|8691.3|8688.5|8687.4|374
1613574000000|2021-02-17 15:00:00|8690.7|8689.8|8690.7|8689.8|8693.8|8692.9|8690.6|8689.6|536
1613574300000|2021-02-17 15:05:00|8690.6|8689.7|8689|8688.1|8693.3|8692.4|8688.5|8687.6|577
1613574600000|2021-02-17 15:10:00|8689.1|8688.2|8684.2|8683.3|8689.3|8688.3|8683.3|8682.4|658
1613574900000|2021-02-17 15:15:00|8684.3|8683.4|8687|8686.1|8688.6|8687.7|8682.7|8681.8|590
1613575200000|2021-02-17 15:20:00|8686.9|8686|8691.1|8690.2|8691.3|8690.2|8685.9|8685|530
1613575500000|2021-02-17 15:25:00|8691|8690.1|8691.5|8690.6|8694.4|8693|8690.9|8690|560
1613575800000|2021-02-17 15:30:00|8691.4|8690.5|8692.1|8691.2|8693.3|8692.4|8688.6|8687.5|676
1613576100000|2021-02-17 15:35:00|8691.8|8690.9|8692.5|8691.6|8693.5|8692.6|8691|8689.9|448
1613576400000|2021-02-17 15:40:00|8692.8|8691.3|8691.1|8690.2|8693|8692.1|8690.4|8689.3|586
1613576700000|2021-02-17 15:45:00|8691.2|8690.3|8688|8687.1|8693.4|8692.5|8687.6|8686.7|555
1613577000000|2021-02-17 15:50:00|8688.1|8687.2|8685.8|8684.9|8688.2|8687.3|8684.6|8683.5|628
1613577300000|2021-02-17 15:55:00|8685.6|8684.7|8687.6|8686.7|8687.7|8686.8|8682.9|8682|855
1613577600000|2021-02-17 16:00:00|8687.3|8686.4|8689.8|8688.9|8690.2|8689|8684.2|8683.3|735
1613577900000|2021-02-17 16:05:00|8690|8689.1|8690.9|8690|8692.8|8691.9|8689.8|8688.6|555
1613578200000|2021-02-17 16:10:00|8691|8690.1|8693.5|8692.6|8694.5|8693.6|8690.7|8689.6|504
1613578500000|2021-02-17 16:15:00|8693.6|8692.7|8696.2|8695.3|8696.5|8695.3|8693.2|8692.1|672
1613578800000|2021-02-17 16:20:00|8696.1|8695.2|8694.8|8693.3|8697.1|8696.1|8694.3|8693.2|632
1613579100000|2021-02-17 16:25:00|8694.7|8693.2|8696|8695.1|8696.9|8695.7|8693.3|8692.2|567
1613579400000|2021-02-17 16:30:00|8695.9|8695|8695.5|8694.6|8696.7|8695.6|8693.9|8692.6|631
1613579700000|2021-02-17 16:35:00|8695.4|8694.5|8695.6|8694.1|8695.8|8694.7|8693.5|8692.2|649
1613580000000|2021-02-17 16:40:00|8695.5|8694|8695.9|8694.4|8697|8695.7|8692.5|8691.2|672
1613580300000|2021-02-17 16:45:00|8695.8|8694.3|8698.4|8697.5|8698.9|8697.9|8694.8|8693.6|546
1613580600000|2021-02-17 16:50:00|8698.3|8697.4|8696.7|8695.8|8700.3|8699.4|8695.7|8694.7|509
1613580900000|2021-02-17 16:55:00|8696.6|8695.7|8697|8696.1|8699.3|8698.4|8696.5|8695.4|509
1613581200000|2021-02-17 17:00:00|8696.9|8696|8695|8694.1|8697.3|8696.4|8694.6|8693.5|623
1613581500000|2021-02-17 17:05:00|8694.9|8694|8692.4|8691.5|8695.6|8694.5|8691.9|8690.8|437
1613581800000|2021-02-17 17:10:00|8692.5|8691.6|8692.2|8691.3|8693|8692.1|8690.4|8689.5|430
1613582100000|2021-02-17 17:15:00|8692.1|8691.2|8690|8689.1|8692.3|8691.3|8690|8688.8|382
1613582400000|2021-02-17 17:20:00|8690.3|8689.4|8690.9|8690|8692|8691.1|8690|8689.1|327
1613582700000|2021-02-17 17:25:00|8690.8|8689.9|8693|8692.1|8694.6|8693.6|8690.4|8689.5|428
1613583000000|2021-02-17 17:30:00|8692.8|8691.9|8694|8693.1|8698.2|8697.2|8692.4|8691.4|549
1613583300000|2021-02-17 17:35:00|8694.1|8693.2|8694.8|8693.9|8695|8694.1|8691.4|8690.2|334
1613583600000|2021-02-17 17:40:00|8694.9|8694|8693.9|8693|8695.5|8694.6|8693.9|8692.9|318
1613583900000|2021-02-17 17:45:00|8694|8693.1|8694.3|8693.4|8694.5|8693.6|8692|8691.1|264
1613584200000|2021-02-17 17:50:00|8694.4|8693.5|8697.2|8696.3|8697.5|8696.6|8693.3|8692.1|353
1613584500000|2021-02-17 17:55:00|8697.1|8696.2|8693.2|8692.3|8697.7|8696.8|8693|8691.9|478
1613584800000|2021-02-17 18:00:00|8693.3|8692.4|8692.2|8690.7|8693.9|8693|8690|8689.1|472
1613585100000|2021-02-17 18:05:00|8691.9|8691|8690|8689.1|8692.3|8691.1|8689.1|8687.6|434
1613585400000|2021-02-17 18:10:00|8689.9|8689|8692|8691.1|8692.3|8691.4|8689.9|8689|324
1613585700000|2021-02-17 18:15:00|8691.9|8691|8692.3|8691.4|8693.2|8692.3|8691.9|8691|230
1613586000000|2021-02-17 18:20:00|8692.2|8691.3|8691|8690.1|8692.4|8691.5|8690.6|8689.6|211
1613586300000|2021-02-17 18:25:00|8691.1|8690.2|8689.1|8688.2|8691.1|8690.2|8688.9|8688|290
1613586600000|2021-02-17 18:30:00|8689.2|8688.3|8688.1|8687.2|8689.5|8688.3|8687.7|8686.8|185
1613586900000|2021-02-17 18:35:00|8688.3|8686.8|8687.3|8686.4|8688.3|8687.4|8686.9|8685.8|237
1613587200000|2021-02-17 18:40:00|8687.2|8686.3|8686.7|8685.8|8688.1|8687.2|8686.6|8685.7|263
1613587500000|2021-02-17 18:45:00|8686.8|8685.9|8686.9|8686|8687.2|8686.1|8686.4|8685.5|192
1613587800000|2021-02-17 18:50:00|8686.7|8685.8|8686.4|8685.5|8688|8686.8|8686.4|8685.3|196
1613588100000|2021-02-17 18:55:00|8686.5|8685.6|8688.7|8684.4|8690.5|8685.6|8684.2|8680.3|415
1613588400000|2021-02-17 19:00:00|8689.8|8683|8685.3|8684.4|8689.8|8686|8684|8682|503
1613588700000|2021-02-17 19:05:00|8685.2|8684.3|8685.4|8684.5|8686.1|8685.1|8684.6|8683.2|238
1613589000000|2021-02-17 19:10:00|8685.3|8684.4|8686.7|8685.8|8686.8|8685.9|8684.3|8683.2|291
1613589300000|2021-02-17 19:15:00|8686.8|8685.9|8686.9|8686|8687.6|8686.7|8686.7|8685.4|171
1613589600000|2021-02-17 19:20:00|8686.8|8685.9|8686.4|8685.5|8687.5|8686.5|8686.3|8685.2|207
1613589900000|2021-02-17 19:25:00|8686.3|8685.4|8685.6|8684.7|8687.3|8686.2|8685.4|8684.4|264
1613590200000|2021-02-17 19:30:00|8685.5|8684.6|8685.1|8684.2|8686.4|8685.5|8685|8684|178
1613590500000|2021-02-17 19:35:00|8685|8684.1|8687.5|8686.6|8687.5|8686.6|8684.6|8683.7|187
1613590800000|2021-02-17 19:40:00|8687.6|8686.7|8687.6|8686.7|8688.3|8687.4|8687.6|8686.7|151
1613591100000|2021-02-17 19:45:00|8687.5|8686.6|8684.9|8684|8687.5|8686.6|8684.8|8683.9|212
1613591400000|2021-02-17 19:50:00|8685.1|8684.2|8685.7|8684.8|8686.3|8685.2|8684.8|8683.9|192
1613591700000|2021-02-17 19:55:00|8685.6|8684.7|8684.5|8683.6|8685.8|8684.9|8683.4|8682.5|303
1613592000000|2021-02-17 20:00:00|8684.7|8683.8|8685.4|8684.5|8686|8685|8683.9|8682.8|202
1613592300000|2021-02-17 20:05:00|8685.5|8684.6|8686.3|8685.4|8686.3|8685.4|8685.2|8684|211
1613592600000|2021-02-17 20:10:00|8686.2|8685.3|8686.6|8685.7|8686.9|8685.9|8685.6|8684.7|220
1613592900000|2021-02-17 20:15:00|8686.5|8685.6|8686.5|8685.6|8687|8686.1|8686.3|8685.3|166
1613593200000|2021-02-17 20:20:00|8686.6|8685.7|8687.4|8686.5|8687.6|8686.5|8686.5|8685.5|206
1613593500000|2021-02-17 20:25:00|8687.2|8686.3|8687.2|8686.3|8688.3|8687.2|8686.5|8685.5|231
1613593800000|2021-02-17 20:30:00|8687.3|8686.4|8688.3|8687.4|8688.4|8687.5|8687.2|8686.1|221
1613594100000|2021-02-17 20:35:00|8688.4|8687.5|8687.8|8686.9|8688.4|8687.5|8687.4|8686.4|146
1613594400000|2021-02-17 20:40:00|8687.7|8686.8|8687.6|8686.7|8688.1|8687.1|8687.3|8686.4|195
1613594700000|2021-02-17 20:45:00|8687.7|8686.8|8687.2|8686.3|8687.8|8686.9|8686.5|8685.6|136
1613595000000|2021-02-17 20:50:00|8686.9|8686|8686.7|8685.8|8687.3|8686.4|8686.3|8685.2|217
1613595300000|2021-02-17 20:55:00|8687|8685.5|8686.6|8685.7|8687.5|8686.3|8685.8|8684.7|232
1613595600000|2021-02-17 21:00:00|8686.7|8685.8|8687.4|8685.9|8687.4|8686.2|8686.3|8685.3|203
1613595900000|2021-02-17 21:05:00|8687.3|8685.8|8685.4|8684.5|8687.4|8686.4|8685.3|8684.4|185
1613596200000|2021-02-17 21:10:00|8685.3|8684.4|8685.7|8684.8|8686|8684.8|8684.7|8683.7|229
1613596500000|2021-02-17 21:15:00|8685.9|8685|8685.2|8684.3|8686.6|8685.5|8684.9|8683.6|229
1613596800000|2021-02-17 21:20:00|8685.3|8684.4|8685.7|8684.8|8686.1|8685|8685.2|8684.1|123
1613597100000|2021-02-17 21:25:00|8685.6|8684.7|8685.4|8684.5|8685.8|8684.9|8685|8684|134
1613597400000|2021-02-17 21:30:00|8685.2|8684.3|8685.8|8684.9|8686.4|8685.3|8685.2|8684.3|105
1613597700000|2021-02-17 21:35:00|8685.9|8685|8685.4|8684.5|8686|8685.1|8685.4|8684.2|120
1613598000000|2021-02-17 21:40:00|8685.7|8684.2|8685.1|8684.2|8685.8|8684.7|8685|8683.8|72
1613598300000|2021-02-17 21:45:00|8685|8684.1|8685.6|8684.1|8685.6|8684.4|8684.7|8683.5|255
1613598600000|2021-02-17 21:50:00|8685.7|8684.2|8686.2|8684.7|8686.4|8684.8|8685|8683.8|182
1613598900000|2021-02-17 21:55:00|8686.3|8684.8|8690.1|8678.6|8690.7|8685.2|8685.7|8678.3|377
1613599200000|2021-02-17 22:00:00|8690|8678|8693.7|8681.7|8693.7|8681.7|8689.8|8677.8|61
1613599500000|2021-02-17 22:05:00|8692.8|8680.8|8693.6|8682.5|8694.8|8684.8|8689.2|8677.2|192
1613599800000|2021-02-17 22:10:00|8693.7|8682.7|8692.4|8682.8|8696.4|8687.7|8690.5|8681.4|211
1613600100000|2021-02-17 22:15:00|8692.7|8683.1|8693.3|8682.4|8695.2|8687.4|8689.9|8681.5|233
1613600400000|2021-02-17 22:20:00|8693|8682.6|8695.1|8683.1|8695.7|8685.4|8691.1|8681.5|188
1613600700000|2021-02-17 22:25:00|8695.2|8683.2|8693.9|8684|8695.5|8684.6|8692.7|8681.7|212
1613601000000|2021-02-17 22:30:00|8694.5|8684.5|8694.7|8683.4|8695.1|8686.8|8691.3|8681.9|340
1613601300000|2021-02-17 22:35:00|8694.5|8683.2|8691|8686.3|8695.4|8686.3|8691|8682.7|423
1613601600000|2021-02-17 22:40:00|8691.3|8686.2|8693|8684.8|8695.2|8687.2|8690.8|8683|432
1613601900000|2021-02-17 22:45:00|8692.4|8684.4|8692.1|8685.3|8695.6|8686.9|8690.9|8683.4|350
1613602200000|2021-02-17 22:50:00|8692.4|8685.1|8693.8|8685.6|8695.2|8686.7|8690.8|8684.4|352
1613602500000|2021-02-17 22:55:00|8694.6|8685.2|8692.1|8685.9|8695.4|8687.4|8690.2|8684|549
1613602800000|2021-02-17 23:00:00|8691.9|8686.3|8688.2|8686.7|8693.6|8687.8|8687.7|8685.5|620
1613603100000|2021-02-17 23:05:00|8688.1|8686.6|8688|8686.5|8689|8687.2|8687.8|8685.7|118
1613603400000|2021-02-17 23:10:00|8688.3|8686.8|8688.2|8686.7|8689.4|8687.2|8687.9|8686.1|194
1613603700000|2021-02-17 23:15:00|8688.3|8686.8|8689.2|8687.7|8689.3|8687.8|8687.9|8686.4|108
1613604000000|2021-02-17 23:20:00|8689.1|8687.6|8689.5|8688|8689.7|8688.2|8688.9|8687.4|83
1613604300000|2021-02-17 23:25:00|8689.4|8687.9|8689.3|8687.8|8689.8|8688.5|8689|8687.5|129
1613604600000|2021-02-17 23:30:00|8689.2|8687.7|8689|8687.5|8689.5|8688|8688.6|8687.1|141
1613604900000|2021-02-17 23:35:00|8688.9|8687.4|8688|8686.5|8689.2|8687.7|8687.7|8686.2|113
1613605200000|2021-02-17 23:40:00|8687.9|8686.4|8687.7|8686.2|8688.3|8686.9|8687.5|8686|135
1613605500000|2021-02-17 23:45:00|8687.6|8686.1|8688.4|8686.9|8688.5|8687|8687.1|8685.8|142
1613605800000|2021-02-17 23:50:00|8688.5|8687|8688.1|8686.6|8689|8687.5|8688|8686.5|133
1613606100000|2021-02-17 23:55:00|8688.3|8686.8|8687.6|8686.1|8688.7|8687.2|8687.6|8686.1|186
1613606400000|2021-02-18 00:00:00|8687.7|8686.2|8686.8|8685.9|8688.3|8686.8|8686.4|8685.2|281
1613606700000|2021-02-18 00:05:00|8686.9|8686|8686.9|8685.4|8687.1|8686|8686.4|8685.3|149
1613607000000|2021-02-18 00:10:00|8686.8|8685.3|8686.5|8685.6|8687.2|8686|8686.3|8685.3|118
1613607300000|2021-02-18 00:15:00|8686.6|8685.7|8686.2|8684.7|8687.1|8685.8|8685.7|8684.5|217
1613607600000|2021-02-18 00:20:00|8686.1|8684.6|8684.9|8683.4|8686.8|8685.7|8684.3|8682.8|352
1613607900000|2021-02-18 00:25:00|8684.7|8683.8|8685.3|8683.8|8687|8685.5|8684.3|8682.8|304
1613608200000|2021-02-18 00:30:00|8685.4|8683.9|8685.9|8684.4|8687|8685.5|8684.9|8683.4|281
1613608500000|2021-02-18 00:35:00|8686|8684.5|8685.5|8684|8686|8684.5|8685.2|8683.7|146
1613608800000|2021-02-18 00:40:00|8685.4|8683.9|8684.9|8683.4|8685.6|8684.3|8683.4|8681.9|229
1613609100000|2021-02-18 00:45:00|8684.8|8683.3|8684.6|8683.1|8686|8684.5|8684|8682.8|301
1613609400000|2021-02-18 00:50:00|8684.5|8683|8685.6|8684.1|8685.7|8684.2|8683.7|8682.2|373
1613609700000|2021-02-18 00:55:00|8685.7|8684.2|8687.2|8685.7|8687.7|8686.2|8684.9|8683.8|453
1613610000000|2021-02-18 01:00:00|8687.3|8685.8|8686.6|8685.1|8687.5|8686|8686.1|8684.6|392
1613610300000|2021-02-18 01:05:00|8686.5|8685|8687.3|8685.8|8687.7|8686.2|8685.9|8684.4|333
1613610600000|2021-02-18 01:10:00|8687.4|8685.9|8687.1|8685.6|8688.8|8687.3|8686.9|8685.4|336
1613610900000|2021-02-18 01:15:00|8687.4|8685.9|8688.3|8686.8|8688.4|8686.9|8686.9|8685.4|315
1613611200000|2021-02-18 01:20:00|8688.2|8686.7|8689|8687.5|8689.2|8687.7|8687.7|8686.2|254
1613611500000|2021-02-18 01:25:00|8689.1|8687.6|8688.2|8686.7|8689.3|8688|8687.4|8686.3|208
1613611800000|2021-02-18 01:30:00|8688.1|8686.6|8689.1|8687.6|8689.3|8687.9|8687.8|8686.5|260
1613612100000|2021-02-18 01:35:00|8689.2|8687.7|8689.7|8688.2|8690.1|8689|8688.7|8687.5|444
1613612400000|2021-02-18 01:40:00|8689.6|8688.1|8690.1|8688.6|8690.5|8689.2|8689.2|8687.9|371
1613612700000|2021-02-18 01:45:00|8690.3|8688.8|8690.2|8688.7|8691.5|8690.1|8689.3|8688.1|274
1613613000000|2021-02-18 01:50:00|8690.1|8688.6|8690.1|8688.6|8690.6|8689.2|8689.7|8688.5|200
1613613300000|2021-02-18 01:55:00|8689.8|8688.3|8688.7|8687.2|8690|8688.7|8688.4|8686.9|351
1613613600000|2021-02-18 02:00:00|8688.8|8687.3|8688.6|8687.1|8689.1|8687.8|8687.9|8686.4|342
1613613900000|2021-02-18 02:05:00|8688.5|8687|8692.1|8690.6|8692.3|8690.8|8688.4|8687|467
1613614200000|2021-02-18 02:10:00|8692.2|8690.7|8691.2|8689.7|8692.5|8691|8690.7|8689.5|444
1613614500000|2021-02-18 02:15:00|8691.3|8689.8|8692.4|8690.9|8692.5|8691|8691|8689.5|337
1613614800000|2021-02-18 02:20:00|8692.3|8690.8|8691.6|8690.1|8692.6|8691.3|8691.5|8690|231
1613615100000|2021-02-18 02:25:00|8691.5|8690|8691.7|8690.2|8692.6|8691.1|8691.3|8690|187
1613615400000|2021-02-18 02:30:00|8691.5|8690|8691.7|8690.2|8692.6|8691.1|8691.3|8689.8|230
1613615700000|2021-02-18 02:35:00|8691.8|8690.3|8691.2|8689.7|8691.8|8690.3|8690.9|8689.4|208
1613616000000|2021-02-18 02:40:00|8691.3|8689.8|8692.8|8691.3|8693.2|8691.8|8691.1|8689.6|273
1613616300000|2021-02-18 02:45:00|8692.9|8691.4|8692.2|8690.7|8693.4|8692.2|8691.7|8690.4|213
1613616600000|2021-02-18 02:50:00|8692.3|8690.8|8691.4|8689.9|8692.7|8691.4|8690.8|8689.6|240
1613616900000|2021-02-18 02:55:00|8691.3|8689.8|8688.3|8686.8|8691.5|8690.3|8688.3|8686.8|387
1613617200000|2021-02-18 03:00:00|8688.4|8686.9|8689.2|8687.7|8689.2|8687.8|8687.2|8686.2|359
1613617500000|2021-02-18 03:05:00|8689|8687.5|8689.2|8688.3|8689.9|8688.5|8688.5|8687.2|290
1613617800000|2021-02-18 03:10:00|8689.5|8688|8690.4|8688.9|8691|8689.8|8689|8687.7|340
1613618100000|2021-02-18 03:15:00|8690.7|8689.2|8691.5|8690|8691.6|8690.1|8690.5|8689|197
1613618400000|2021-02-18 03:20:00|8691.6|8690.1|8692|8690.5|8692.8|8691.5|8691.4|8689.9|251
1613618700000|2021-02-18 03:25:00|8691.9|8690.4|8693|8691.5|8693.5|8692.1|8691.3|8689.8|290
1613619000000|2021-02-18 03:30:00|8692.9|8691.4|8692.5|8691|8693.3|8691.8|8691.9|8690.6|272
1613619300000|2021-02-18 03:35:00|8692.1|8691.2|8692.9|8691.4|8693.4|8692|8692.1|8690.9|239
1613619600000|2021-02-18 03:40:00|8692.8|8691.3|8692.8|8691.3|8693.4|8691.9|8692|8690.8|183
1613619900000|2021-02-18 03:45:00|8692.9|8691.4|8692.7|8691.2|8693.2|8691.7|8692.2|8690.9|234
1613620200000|2021-02-18 03:50:00|8692.8|8691.3|8692.1|8690.6|8692.8|8691.5|8691.5|8690.2|232
1613620500000|2021-02-18 03:55:00|8692|8690.5|8691.8|8690.3|8692.5|8691.2|8691|8689.8|287
1613620800000|2021-02-18 04:00:00|8691.7|8690.2|8692|8690.5|8692.3|8691.4|8690.9|8689.7|287
1613621100000|2021-02-18 04:05:00|8692.1|8690.6|8692.2|8690.7|8692.4|8691.2|8690.9|8689.6|318
1613621400000|2021-02-18 04:10:00|8692.3|8690.8|8693.4|8691.9|8693.5|8692.3|8692.1|8690.6|209
1613621700000|2021-02-18 04:15:00|8693.5|8692|8692.9|8691.4|8693.7|8692.6|8692.6|8691.2|141
1613622000000|2021-02-18 04:20:00|8692.8|8691.3|8692.6|8691.1|8693.2|8691.9|8691.7|8690.4|261
1613622300000|2021-02-18 04:25:00|8692.5|8691|8691.6|8690.1|8692.6|8691.3|8691.1|8689.8|163
1613622600000|2021-02-18 04:30:00|8691.7|8690.2|8692.2|8690.7|8692.4|8691.1|8691.2|8689.8|246
1613622900000|2021-02-18 04:35:00|8692.4|8691.3|8691.1|8689.6|8692.5|8691.3|8691|8689.5|233
1613623200000|2021-02-18 04:40:00|8691.2|8689.7|8691.3|8689.8|8691.5|8690.1|8690.5|8689.3|153
1613623500000|2021-02-18 04:45:00|8691.2|8689.7|8691.2|8689.7|8691.8|8690.4|8690.6|8689.3|214
1613623800000|2021-02-18 04:50:00|8691.1|8689.6|8692.6|8691.1|8692.7|8691.6|8690.4|8689.2|171
1613624100000|2021-02-18 04:55:00|8692.7|8691.2|8692.6|8691.1|8693.1|8691.6|8691.9|8690.4|219
1613624400000|2021-02-18 05:00:00|8692.5|8691|8692.4|8690.9|8693.3|8691.9|8692.1|8690.8|209
1613624700000|2021-02-18 05:05:00|8692.5|8691|8692.3|8690.8|8692.6|8691.1|8691.8|8690.5|152
1613625000000|2021-02-18 05:10:00|8692.2|8690.7|8692.3|8691.4|8692.6|8691.5|8691.5|8690.2|203
1613625300000|2021-02-18 05:15:00|8692.2|8691.3|8692.7|8691.2|8693.7|8692.4|8692.1|8690.9|250
1613625600000|2021-02-18 05:20:00|8692.6|8691.1|8692.8|8691.3|8693.5|8692.3|8692.5|8691|194
1613625900000|2021-02-18 05:25:00|8692.7|8691.2|8693.3|8691.8|8693.3|8691.8|8692.2|8690.8|193
1613626200000|2021-02-18 05:30:00|8693.1|8691.6|8692.2|8691.3|8693.2|8691.8|8691.9|8690.7|260
1613626500000|2021-02-18 05:35:00|8692.3|8691.4|8694.7|8693.2|8694.8|8693.3|8692.2|8691|216
1613626800000|2021-02-18 05:40:00|8694.5|8693|8695.4|8693.9|8695.6|8694.3|8694.1|8692.9|218
1613627100000|2021-02-18 05:45:00|8695.3|8693.8|8696.2|8695.3|8696.4|8695.3|8694.8|8693.8|239
1613627400000|2021-02-18 05:50:00|8696.1|8695.2|8697.4|8695.9|8697.4|8696.3|8696|8694.8|235
1613627700000|2021-02-18 05:55:00|8697.5|8696|8696|8695.1|8697.5|8696.3|8695.9|8695|267
1613628000000|2021-02-18 06:00:00|8695.9|8695|8697.2|8695.7|8697.3|8695.8|8695.3|8694.2|331
1613628300000|2021-02-18 06:05:00|8697.3|8695.8|8699.1|8697.6|8700.1|8698.9|8697.2|8695.7|277
1613628600000|2021-02-18 06:10:00|8699.2|8697.7|8700.5|8699|8700.7|8699.5|8698.5|8697.5|204
1613628900000|2021-02-18 06:15:00|8700.4|8698.9|8699.9|8699|8701|8699.9|8699.7|8698.2|196
1613629200000|2021-02-18 06:20:00|8700|8699.1|8699.8|8698.3|8700.6|8699.3|8699.4|8698|227
1613629500000|2021-02-18 06:25:00|8699.9|8698.4|8699.1|8698.2|8700.4|8699.1|8698.2|8697.1|298
1613629800000|2021-02-18 06:30:00|8699.2|8698.3|8697.5|8696.6|8699.6|8698.3|8695.8|8694.6|303
1613630100000|2021-02-18 06:35:00|8697.4|8696.5|8698.2|8696.7|8698.5|8697.2|8697.2|8695.9|191
1613630400000|2021-02-18 06:40:00|8698.1|8696.6|8696.8|8695.3|8698.3|8697.2|8696.5|8695.2|253
1613630700000|2021-02-18 06:45:00|8696.6|8695.1|8697.8|8696.3|8698.3|8697.1|8696.4|8695.1|251
1613631000000|2021-02-18 06:50:00|8697.7|8696.2|8697.7|8696.8|8698.3|8696.9|8697.3|8695.9|167
1613631300000|2021-02-18 06:55:00|8697.6|8696.7|8697.2|8695.7|8698.7|8697.5|8697|8695.5|218
1613631600000|2021-02-18 07:00:00|8697.3|8695.8|8698.5|8697.6|8699.3|8698.1|8696.9|8695.7|355
1613631900000|2021-02-18 07:05:00|8698.6|8697.7|8697.6|8696.7|8698.9|8697.7|8696.7|8695.4|319
1613632200000|2021-02-18 07:10:00|8697.4|8696.5|8697.9|8696.4|8698.9|8697.9|8697|8695.6|387
1613632500000|2021-02-18 07:15:00|8697.8|8696.3|8696|8694.5|8698.5|8697.3|8695.4|8694.2|356
1613632800000|2021-02-18 07:20:00|8696.1|8694.6|8696.6|8695.1|8696.8|8695.3|8695|8693.7|307
1613633100000|2021-02-18 07:25:00|8696.7|8695.2|8696.8|8695.3|8697.8|8696.3|8695.3|8693.8|395
1613633400000|2021-02-18 07:30:00|8696.7|8695.2|8695.5|8694.6|8698.2|8697.2|8695.4|8694.2|415
1613633700000|2021-02-18 07:35:00|8695.4|8694.5|8693.4|8691.9|8695.8|8694.5|8692.4|8691.3|441
1613634000000|2021-02-18 07:40:00|8693.3|8691.8|8694.2|8693.3|8694.9|8693.9|8692.4|8691.2|356
1613634300000|2021-02-18 07:45:00|8694.1|8693.2|8692.5|8691.6|8694.9|8694|8691.1|8690|389
1613634600000|2021-02-18 07:50:00|8692.6|8691.7|8689.4|8688.5|8693|8691.9|8689.1|8688.1|346
1613634900000|2021-02-18 07:55:00|8689.5|8688.6|8690.3|8688.8|8690.8|8689.9|8688|8687.1|498
1613635200000|2021-02-18 08:00:00|8690.1|8689.2|8685.6|8684.7|8691.1|8689.9|8685.3|8684|588
1613635500000|2021-02-18 08:05:00|8686|8685.1|8681.5|8680|8686.7|8685.5|8681|8679.7|482
1613635800000|2021-02-18 08:10:00|8681.1|8680.2|8679|8678.1|8681.8|8680.6|8677.2|8676.1|610
1613636100000|2021-02-18 08:15:00|8679.3|8677.8|8680.4|8678.9|8681.7|8680.6|8677.9|8676.7|494
1613636400000|2021-02-18 08:20:00|8679.9|8679|8681.2|8679.7|8683.9|8682.8|8679.8|8678.8|572
1613636700000|2021-02-18 08:25:00|8681.1|8679.6|8679.6|8678.7|8681.1|8680|8677.9|8676.7|538
1613637000000|2021-02-18 08:30:00|8679.5|8678.6|8676.9|8675.4|8681|8679.9|8675.5|8674.4|649
1613637300000|2021-02-18 08:35:00|8676.8|8675.3|8675.8|8674.9|8679.2|8677.9|8675.7|8674.8|471
1613637600000|2021-02-18 08:40:00|8675.7|8674.8|8670.8|8669.9|8675.8|8674.9|8670.3|8669|673
1613637900000|2021-02-18 08:45:00|8670.7|8669.8|8672.7|8671.2|8674.9|8673.8|8670.7|8669.6|718
1613638200000|2021-02-18 08:50:00|8672.6|8671.1|8675.4|8673.9|8675.6|8674.3|8672.5|8671|626
1613638500000|2021-02-18 08:55:00|8675.5|8674|8675.3|8674.4|8677.7|8676.6|8674.3|8673.1|752
1613638800000|2021-02-18 09:00:00|8675.4|8674.5|8672|8671.1|8675.8|8674.9|8671|8670|608
1613639100000|2021-02-18 09:05:00|8671.9|8671|8673.7|8672.8|8674.4|8673.5|8671.5|8670.4|518
1613639400000|2021-02-18 09:10:00|8673.6|8672.7|8673.2|8672.3|8676.3|8675.4|8672.1|8671.1|492
1613639700000|2021-02-18 09:15:00|8673.1|8672.2|8674.9|8674|8675.8|8674.6|8671.3|8670.4|446
1613640000000|2021-02-18 09:20:00|8674.8|8673.9|8671.4|8670.5|8674.9|8674|8671|8670|368
1613640300000|2021-02-18 09:25:00|8671.3|8670.4|8674.4|8672.9|8675.4|8674.1|8670.5|8669.5|500
1613640600000|2021-02-18 09:30:00|8674.1|8672.6|8671.1|8670.2|8675.3|8674|8670.7|8669.6|512
1613640900000|2021-02-18 09:35:00|8671|8670.1|8671.6|8670.1|8673|8671.9|8670.6|8669.3|431
1613641200000|2021-02-18 09:40:00|8671.4|8670.5|8669.7|8668.8|8672|8670.8|8669.3|8668.2|461
1613641500000|2021-02-18 09:45:00|8670|8668.5|8669.5|8668|8670.8|8669.7|8665.7|8664.8|577
1613641800000|2021-02-18 09:50:00|8669.4|8667.9|8671|8669.5|8672.3|8671.1|8668.7|8667.3|478
1613642100000|2021-02-18 09:55:00|8670.9|8669.4|8671.1|8670.2|8672.1|8670.6|8669.5|8668.2|598
1613642400000|2021-02-18 10:00:00|8671|8670.1|8668.7|8667.8|8672|8670.7|8668.4|8667.3|405
1613642700000|2021-02-18 10:05:00|8668.8|8667.9|8668.1|8666.6|8669.7|8668.4|8667.3|8666|450
1613643000000|2021-02-18 10:10:00|8668.3|8666.8|8666.4|8664.9|8668.9|8667.9|8665.8|8664.8|384
1613643300000|2021-02-18 10:15:00|8666.1|8665.2|8666.7|8665.2|8667|8665.7|8665.6|8664.4|375
1613643600000|2021-02-18 10:20:00|8666.6|8665.1|8666.5|8665.6|8668.4|8667.2|8666.1|8665|387
1613643900000|2021-02-18 10:25:00|8666.3|8665.4|8665.7|8664.8|8667.1|8665.8|8665.2|8664.2|373
1613644200000|2021-02-18 10:30:00|8665.8|8664.9|8665.5|8664.6|8666.4|8665.2|8665.2|8664|335
1613644500000|2021-02-18 10:35:00|8665.7|8664.8|8665.6|8664.7|8666.3|8665.2|8665.2|8664.1|363
1613644800000|2021-02-18 10:40:00|8665.7|8664.8|8665.2|8664.3|8666.5|8665.3|8665.2|8664.1|330
1613645100000|2021-02-18 10:45:00|8665.1|8664.2|8663.3|8662.4|8665.3|8664.4|8661.9|8660.9|500
1613645400000|2021-02-18 10:50:00|8663.2|8662.3|8663.1|8662.2|8665.2|8664.1|8663|8662|287
1613645700000|2021-02-18 10:55:00|8663|8662.1|8664.9|8664|8665.6|8664.4|8662.3|8661.4|362
1613646000000|2021-02-18 11:00:00|8665|8664.1|8666.3|8665.4|8666.6|8665.5|8664.1|8663|387
1613646300000|2021-02-18 11:05:00|8666.2|8665.3|8662.9|8661.4|8666.7|8665.6|8662.5|8661.4|483
1613646600000|2021-02-18 11:10:00|8663|8661.5|8658.2|8656.7|8663|8661.8|8657.7|8656.7|397
1613646900000|2021-02-18 11:15:00|8657.6|8656.4|8661.7|8660.8|8662.8|8661.7|8656.8|8655.5|547
1613647200000|2021-02-18 11:20:00|8661.6|8660.7|8657.5|8656|8661.9|8660.8|8655.6|8654.4|486
1613647500000|2021-02-18 11:25:00|8657.6|8656.1|8658.5|8657.6|8659|8657.7|8655.7|8654.5|543
1613647800000|2021-02-18 11:30:00|8658.9|8657.4|8657.1|8656.2|8659.7|8658.6|8656.5|8655.4|413
1613648100000|2021-02-18 11:35:00|8657.6|8656.1|8655.9|8655|8658.3|8657.2|8655.8|8654.7|397
1613648400000|2021-02-18 11:40:00|8656|8655.1|8658.5|8657|8658.6|8657.5|8655.9|8654.7|310
1613648700000|2021-02-18 11:45:00|8658.6|8657.1|8661.3|8660.4|8661.5|8660.6|8658.1|8656.8|266
1613649000000|2021-02-18 11:50:00|8661.1|8660.2|8657.3|8655.8|8661.3|8660.2|8656.5|8655.5|412
1613649300000|2021-02-18 11:55:00|8657|8656.1|8659|8658.1|8659.8|8658.6|8656.1|8655|519
1613649600000|2021-02-18 12:00:00|8659.1|8658.2|8660.4|8659.5|8661.5|8660.4|8658.8|8657.7|558
1613649900000|2021-02-18 12:05:00|8660.6|8659.1|8658.2|8657.3|8661.8|8660.7|8658.1|8657.2|426
1613650200000|2021-02-18 12:10:00|8658.3|8657.4|8661.4|8660.5|8661.6|8660.5|8657|8656|392
1613650500000|2021-02-18 12:15:00|8661.3|8660.4|8659.4|8658.5|8661.8|8660.7|8658.3|8657.4|441
1613650800000|2021-02-18 12:20:00|8659.5|8658.6|8659.1|8658.2|8661|8660.1|8658.5|8657.4|415
1613651100000|2021-02-18 12:25:00|8659.2|8658.3|8659.1|8658.2|8659.9|8658.9|8658.4|8657.3|342
1613651400000|2021-02-18 12:30:00|8659.2|8658.3|8658|8657.1|8659.9|8658.7|8657.6|8656.4|393
1613651700000|2021-02-18 12:35:00|8657.9|8657|8659.7|8658.8|8661.1|8660.2|8657.7|8656.8|446
1613652000000|2021-02-18 12:40:00|8659.8|8658.9|8659.4|8658.5|8660.6|8659.6|8658.6|8657.4|383
1613652300000|2021-02-18 12:45:00|8659.5|8658.6|8652.5|8651|8659.9|8658.6|8648.3|8646.8|786
1613652600000|2021-02-18 12:50:00|8652.2|8651.3|8654.8|8653.9|8655.2|8654.2|8650.2|8649.2|790
1613652900000|2021-02-18 12:55:00|8654.9|8654|8656.8|8655.9|8658.9|8657.8|8654.6|8653.5|698
1613653200000|2021-02-18 13:00:00|8656.3|8655.4|8655.9|8655|8658.8|8657.9|8655|8653.7|596
1613653500000|2021-02-18 13:05:00|8655.8|8654.9|8655.9|8655|8656.2|8655.3|8654.7|8653.6|453
1613653800000|2021-02-18 13:10:00|8656.3|8655.4|8654.2|8653.3|8659.8|8658.8|8654.1|8653.2|474
1613654100000|2021-02-18 13:15:00|8654.3|8653.4|8655.7|8654.8|8656.1|8655.2|8652.5|8651.6|554
1613654400000|2021-02-18 13:20:00|8655.6|8654.7|8649.2|8648.3|8655.7|8654.7|8648.8|8647.9|591
1613654700000|2021-02-18 13:25:00|8649.3|8648.4|8653.2|8650.9|8654.1|8652.9|8649.1|8648.2|540
1613655000000|2021-02-18 13:30:00|8653.1|8650.8|8652.7|8651.8|8653.9|8652|8649.2|8648|671
1613655300000|2021-02-18 13:35:00|8652.6|8651.7|8649.4|8648.5|8653.7|8652.8|8649.1|8647.9|621
1613655600000|2021-02-18 13:40:00|8649.3|8648.4|8646.3|8644.8|8650.2|8649|8641.8|8640.6|899
1613655900000|2021-02-18 13:45:00|8646.2|8644.7|8649.6|8648.1|8650.2|8649.2|8645|8644|680
1613656200000|2021-02-18 13:50:00|8649.4|8648.5|8649.4|8647.9|8650.3|8649.4|8647.4|8646.2|552
1613656500000|2021-02-18 13:55:00|8649.3|8647.8|8646.2|8645.3|8649.6|8648.7|8645.6|8644.6|529
1613656800000|2021-02-18 14:00:00|8646.1|8645.2|8649.9|8648.4|8652|8651.1|8645.6|8644.7|627
1613657100000|2021-02-18 14:05:00|8649.6|8648.7|8649.7|8648.8|8651.3|8650.4|8648.6|8647.7|646
1613657400000|2021-02-18 14:10:00|8649.6|8648.7|8653.2|8652.3|8653.7|8652.8|8648.7|8647.8|631
1613657700000|2021-02-18 14:15:00|8653.1|8652.2|8651.6|8650.7|8653.5|8652.2|8649.9|8648.8|506
1613658000000|2021-02-18 14:20:00|8651.5|8650.6|8651.2|8650.3|8652|8650.8|8650|8649|348
1613658300000|2021-02-18 14:25:00|8651.3|8650.4|8651.6|8650.7|8653.5|8652.3|8649.6|8648.7|371
1613658600000|2021-02-18 14:30:00|8651.7|8650.8|8653.9|8653|8655.1|8654.2|8651.7|8650.8|482
1613658900000|2021-02-18 14:35:00|8654|8653.1|8651.3|8650.4|8654.9|8654|8650.6|8649.7|484
1613659200000|2021-02-18 14:40:00|8651.2|8650.3|8653.1|8652.2|8654.2|8653.1|8651.2|8650.3|502
1613659500000|2021-02-18 14:45:00|8653.3|8652.4|8653.6|8652.7|8655.7|8654.8|8653.2|8652|396
1613659800000|2021-02-18 14:50:00|8653.5|8652.6|8652|8651.1|8654|8653.1|8650.4|8649.5|454
1613660100000|2021-02-18 14:55:00|8651.9|8651|8648.8|8647.9|8652.2|8651.3|8648.6|8647.4|511
1613660400000|2021-02-18 15:00:00|8648.9|8648|8655.2|8654.3|8657.1|8656.2|8648.9|8648|669
1613660700000|2021-02-18 15:05:00|8655.1|8654.2|8655.2|8654.3|8658.7|8657.5|8652.4|8651.2|792
1613661000000|2021-02-18 15:10:00|8655.4|8653.9|8653.9|8653|8657.2|8656.2|8653.9|8653|784
1613661300000|2021-02-18 15:15:00|8654|8653.1|8658.7|8657.8|8658.8|8657.9|8653.6|8652.4|618
1613661600000|2021-02-18 15:20:00|8658.8|8657.9|8663.2|8662.3|8663.5|8662.6|8657.8|8656.9|607
1613661900000|2021-02-18 15:25:00|8663.4|8661.9|8661.3|8659.8|8663.7|8662.8|8658.2|8657.3|729
1613662200000|2021-02-18 15:30:00|8661.4|8659.9|8662.2|8661.3|8664.7|8663.4|8660.5|8659.3|756
1613662500000|2021-02-18 15:35:00|8662.6|8661.7|8660.6|8659.7|8664.2|8663.1|8659.1|8658.2|506
1613662800000|2021-02-18 15:40:00|8660.7|8659.8|8659.2|8658.3|8662.1|8661.2|8658.6|8657.7|472
1613663100000|2021-02-18 15:45:00|8659.6|8658.1|8657.2|8656.3|8660.5|8659.6|8656.1|8654.8|684
1613663400000|2021-02-18 15:50:00|8657.5|8656.6|8658.4|8657.5|8660.7|8659.8|8656.8|8655.7|687
1613663700000|2021-02-18 15:55:00|8658.5|8657.6|8657.3|8656.4|8659.2|8658.1|8654.4|8653.5|675
1613664000000|2021-02-18 16:00:00|8657.5|8656.6|8656.8|8655.9|8657.5|8656.6|8654.4|8653.5|726
1613664300000|2021-02-18 16:05:00|8656.9|8656|8656.5|8655.6|8660.6|8659.5|8656.4|8655.5|495
1613664600000|2021-02-18 16:10:00|8656.4|8655.5|8657.1|8656.2|8657.2|8656.3|8654.6|8653.7|382
1613664900000|2021-02-18 16:15:00|8657|8656.1|8657|8656.1|8657.8|8656.9|8656|8655.1|416
1613665200000|2021-02-18 16:20:00|8656.9|8656|8657.4|8656.5|8657.6|8656.5|8655|8653.9|366
1613665500000|2021-02-18 16:25:00|8657.3|8656.4|8655.5|8654.6|8658.4|8657.5|8655.5|8654.2|429
1613665800000|2021-02-18 16:30:00|8655.7|8654.8|8654.6|8653.7|8656.3|8655.3|8653.9|8653|423
1613666100000|2021-02-18 16:35:00|8654.7|8653.8|8655.2|8654.3|8656.5|8655.4|8654.2|8653.2|274
1613666400000|2021-02-18 16:40:00|8655.3|8654.4|8655.4|8654.5|8656.6|8655.5|8654.5|8653.6|241
1613666700000|2021-02-18 16:45:00|8655.3|8654.4|8656.1|8655.2|8657.2|8656.3|8654.4|8653.5|240
1613667000000|2021-02-18 16:50:00|8656|8655.1|8655.6|8654.7|8657.2|8656.3|8655.5|8654.5|245
1613667300000|2021-02-18 16:55:00|8655.7|8654.8|8654.2|8653.3|8657.2|8656.1|8654|8653.1|249
1613667600000|2021-02-18 17:00:00|8654.3|8653.4|8656.3|8655.4|8656.4|8655.5|8653.6|8652.7|364
1613667900000|2021-02-18 17:05:00|8656.4|8655.5|8659.2|8658.3|8659.7|8658.5|8656.4|8655.4|422
1613668200000|2021-02-18 17:10:00|8659.1|8658.2|8659.7|8658.2|8660.8|8659.5|8658.9|8657.7|303
1613668500000|2021-02-18 17:15:00|8659.6|8658.1|8660.1|8659.2|8661.3|8660.2|8659.5|8658.1|281
1613668800000|2021-02-18 17:20:00|8660|8659.1|8656.6|8655.7|8660.2|8659.3|8656.4|8655.5|318
1613669100000|2021-02-18 17:25:00|8656.7|8655.8|8655.9|8655|8656.7|8655.8|8655.4|8654.3|203
1613669400000|2021-02-18 17:30:00|8656|8655.1|8656.6|8655.7|8656.7|8655.8|8654.8|8653.9|173
1613669700000|2021-02-18 17:35:00|8656.5|8655.6|8657.7|8656.8|8658.1|8657.2|8656.4|8655.5|190
1613670000000|2021-02-18 17:40:00|8657.9|8657|8657.1|8656.2|8658|8657.1|8656.7|8655.8|179
1613670300000|2021-02-18 17:45:00|8657|8656.1|8656.5|8655.6|8657.4|8656.5|8655.1|8654.2|227
1613670600000|2021-02-18 17:50:00|8656.4|8655.5|8655.6|8654.7|8656.8|8655.8|8654.4|8653.5|235
1613670900000|2021-02-18 17:55:00|8655.5|8654.6|8653.1|8652.2|8656|8654.8|8653|8652.1|276
1613671200000|2021-02-18 18:00:00|8653|8652.1|8651|8650.1|8653.2|8652.3|8650.7|8649.8|303
1613671500000|2021-02-18 18:05:00|8650.9|8650|8650.5|8649.6|8652.1|8650.9|8650.3|8649.4|319
1613671800000|2021-02-18 18:10:00|8650.4|8649.5|8652.4|8651.5|8652.5|8651.6|8650.3|8649.4|346
1613672100000|2021-02-18 18:15:00|8652.5|8651.6|8652.5|8651.6|8653.3|8652.4|8652.4|8651.5|296
1613672400000|2021-02-18 18:20:00|8652.6|8651.7|8650.3|8649.4|8653.2|8652.3|8650.2|8649.3|236
1613672700000|2021-02-18 18:25:00|8650.4|8649.5|8649.7|8648.8|8650.5|8649.6|8648.3|8647.4|217
1613673000000|2021-02-18 18:30:00|8649.8|8648.9|8650.7|8649.8|8650.9|8650|8649.6|8648.4|226
1613673300000|2021-02-18 18:35:00|8650.8|8649.9|8650.5|8649.6|8650.8|8649.9|8649.6|8648.7|208
1613673600000|2021-02-18 18:40:00|8650.4|8649.5|8650.8|8649.9|8651|8650.1|8650.3|8649.4|148
1613673900000|2021-02-18 18:45:00|8650.7|8649.8|8650.6|8649.7|8651.6|8650.5|8650.4|8649.5|192
1613674200000|2021-02-18 18:50:00|8650.8|8649.9|8652|8651.1|8652.2|8651.3|8650.1|8649.2|188
1613674500000|2021-02-18 18:55:00|8652.1|8651.2|8652.1|8651.2|8652.3|8651.4|8651|8650.1|143
1613674800000|2021-02-18 19:00:00|8652|8651.1|8652.9|8652|8653.1|8652.2|8651.8|8650.9|168
1613675100000|2021-02-18 19:05:00|8652.8|8651.9|8652.2|8651.3|8653.6|8652.7|8652.1|8651.2|201
1613675400000|2021-02-18 19:10:00|8652.1|8651.2|8652.9|8652|8653.4|8652.2|8652|8651.1|126
1613675700000|2021-02-18 19:15:00|8653|8652.1|8651.7|8650.8|8653|8652.1|8651.1|8650.2|141
1613676000000|2021-02-18 19:20:00|8651.6|8650.7|8649.8|8648.9|8651.7|8650.8|8649.2|8648.3|249
1613676300000|2021-02-18 19:25:00|8649.7|8648.8|8650.4|8649.5|8651.1|8650.2|8649.7|8648.5|205
1613676600000|2021-02-18 19:30:00|8650.3|8649.4|8650.2|8649.3|8651.4|8650.5|8650|8649.1|207
1613676900000|2021-02-18 19:35:00|8650.3|8649.4|8649.9|8649|8650.5|8649.6|8649.4|8648.5|144
1613677200000|2021-02-18 19:40:00|8649.8|8648.9|8651.7|8650.8|8652.3|8651.4|8649.6|8648.7|220
1613677500000|2021-02-18 19:45:00|8651.5|8650.6|8650.7|8649.8|8652|8650.9|8650.6|8649.3|136
1613677800000|2021-02-18 19:50:00|8650.6|8649.7|8650.1|8649.2|8650.7|8649.7|8649.7|8648.5|154
1613678100000|2021-02-18 19:55:00|8650.3|8649.4|8648.2|8647.3|8650.4|8649.5|8648.2|8647.3|277
1613678400000|2021-02-18 20:00:00|8648.1|8647.2|8648.9|8648|8649.1|8648.2|8647.9|8647|165
1613678700000|2021-02-18 20:05:00|8648.8|8647.9|8649.5|8648.6|8649.9|8648.8|8648.8|8647.9|88
1613679000000|2021-02-18 20:10:00|8649.6|8648.7|8650.6|8649.7|8651.1|8650.1|8649.6|8648.7|194
1613679300000|2021-02-18 20:15:00|8650.7|8649.8|8649.6|8648.7|8650.9|8649.8|8649.5|8648.6|176
1613679600000|2021-02-18 20:20:00|8649.7|8648.8|8650.5|8649.6|8650.7|8649.8|8649.6|8648.7|194
1613679900000|2021-02-18 20:25:00|8650.6|8649.7|8651.2|8650.3|8652|8651.1|8650.5|8649.6|219
1613680200000|2021-02-18 20:30:00|8651.3|8650.4|8651.6|8650.7|8652|8651.1|8651.2|8650|165
1613680500000|2021-02-18 20:35:00|8651.7|8650.8|8651.1|8650.2|8651.8|8650.9|8650.9|8649.8|204
1613680800000|2021-02-18 20:40:00|8651.2|8650.3|8650.6|8649.7|8651.8|8650.9|8650|8648.9|184
1613681100000|2021-02-18 20:45:00|8650.5|8649.6|8652.7|8651.8|8652.8|8651.9|8649.8|8648.9|215
1613681400000|2021-02-18 20:50:00|8652.6|8651.7|8651.9|8651|8652.7|8651.8|8651.7|8650.5|180
1613681700000|2021-02-18 20:55:00|8651.8|8650.9|8652.6|8651.7|8653|8652.1|8651.2|8650.3|214
1613682000000|2021-02-18 21:00:00|8652.5|8651.6|8652.2|8651.3|8653.1|8652.2|8652.1|8651.1|194
1613682300000|2021-02-18 21:05:00|8652.1|8651.2|8652.9|8652|8653|8652.1|8651.7|8650.8|147
1613682600000|2021-02-18 21:10:00|8652.8|8651.9|8654.3|8653.4|8654.5|8653.6|8652.8|8651.9|152
1613682900000|2021-02-18 21:15:00|8654.4|8653.5|8654.3|8653.4|8654.8|8653.9|8654|8652.9|139
1613683200000|2021-02-18 21:20:00|8654.2|8653.3|8653.8|8652.9|8654.3|8653.3|8653.4|8652.4|89
1613683500000|2021-02-18 21:25:00|8653.7|8652.8|8653.1|8652.2|8654.3|8653.1|8652.9|8652|115
1613683800000|2021-02-18 21:30:00|8653.4|8652.5|8653.1|8652.2|8653.8|8652.7|8652.9|8651.8|187
1613684100000|2021-02-18 21:35:00|8653.2|8652.3|8653.2|8652.3|8654|8652.9|8653|8651.8|194
1613684400000|2021-02-18 21:40:00|8653.3|8652.4|8653.6|8652.7|8654.4|8653.3|8653.1|8652.2|185
1613684700000|2021-02-18 21:45:00|8653.7|8652.8|8654.9|8653.4|8655|8653.5|8653.6|8652.3|237
1613685000000|2021-02-18 21:50:00|8654.7|8653.2|8654.4|8652.9|8655.2|8653.7|8653.8|8652.4|219
1613685300000|2021-02-18 21:55:00|8654.8|8653.3|8656.4|8649.9|8659.2|8654.3|8654.5|8649.4|643
1613685600000|2021-02-18 22:00:00|8657.1|8649.2|8662.8|8650.8|8663|8651.2|8651.9|8644.9|118
1613685900000|2021-02-18 22:05:00|8662.6|8650.6|8662.1|8650.1|8664.4|8652.6|8660.2|8648.4|194
1613686200000|2021-02-18 22:10:00|8662|8650|8660.9|8653.2|8663.2|8653.8|8660|8649.1|225
1613686500000|2021-02-18 22:15:00|8662|8652|8661.8|8653.9|8664.1|8656.4|8659.4|8650.9|166
1613686800000|2021-02-18 22:20:00|8661|8651|8661.8|8654.3|8663.9|8656.1|8660.4|8650.6|179
1613687100000|2021-02-18 22:25:00|8661.1|8655.6|8663.4|8652|8663.8|8655.6|8661.1|8650.8|149
1613687400000|2021-02-18 22:30:00|8663.1|8651.7|8662.5|8652.6|8663.7|8655.9|8660.2|8650.3|194
1613687700000|2021-02-18 22:35:00|8662.2|8652.8|8662.4|8650.4|8663.4|8655.5|8659.7|8649.7|284
1613688000000|2021-02-18 22:40:00|8662.1|8650.5|8660|8651.9|8663.5|8654|8659.7|8649.3|315
1613688300000|2021-02-18 22:45:00|8659.5|8651|8660.2|8651.1|8662.1|8654.2|8656.2|8647.8|501
1613688600000|2021-02-18 22:50:00|8660.9|8650.1|8658.5|8653.9|8661.8|8654.3|8657.9|8649.1|322
1613688900000|2021-02-18 22:55:00|8658.6|8653.8|8658.8|8647.8|8660.9|8654.4|8656.6|8646.4|405
1613689200000|2021-02-18 23:00:00|8658.5|8648.8|8656.7|8655.2|8660.7|8655.4|8656.1|8647.1|621
1613689500000|2021-02-18 23:05:00|8657.2|8654.7|8655.8|8654.3|8657.5|8655.8|8655.8|8653.3|224
1613689800000|2021-02-18 23:10:00|8656|8654.5|8655.4|8653.9|8656.7|8655.2|8655.4|8652.9|174
1613690100000|2021-02-18 23:15:00|8655.5|8654|8656.1|8654.6|8656.3|8654.8|8655.3|8653.8|111
1613690400000|2021-02-18 23:20:00|8656.2|8654.7|8655.9|8654.4|8656.3|8654.8|8655.5|8654|93
1613690700000|2021-02-18 23:25:00|8655.8|8654.3|8655.5|8654|8656.1|8654.6|8655.2|8653.7|94
1613691000000|2021-02-18 23:30:00|8655.6|8654.1|8656.1|8654.6|8656.1|8654.6|8654.5|8653|153
1613691300000|2021-02-18 23:35:00|8656|8654.5|8656.2|8654.7|8656.4|8654.9|8655.9|8654.4|143
1613691600000|2021-02-18 23:40:00|8656.3|8654.8|8657.6|8656.1|8657.9|8656.4|8655.8|8654.3|147
1613691900000|2021-02-18 23:45:00|8657.5|8656|8657.9|8656.4|8658.1|8656.8|8657.4|8655.9|180
1613692200000|2021-02-18 23:50:00|8658|8656.5|8657.8|8656.3|8658.4|8657|8657.7|8656.2|145
1613692500000|2021-02-18 23:55:00|8657.7|8656.2|8658.1|8656.6|8658.3|8656.8|8657.4|8655.9|246
1613692800000|2021-02-19 00:00:00|8658.2|8656.7|8656.8|8655.3|8658.9|8657.5|8656.5|8655|450
1613693100000|2021-02-19 00:05:00|8656.7|8655.2|8657.3|8655.8|8657.4|8656|8655.8|8654.3|294
1613693400000|2021-02-19 00:10:00|8657.4|8655.9|8658.4|8656.9|8658.5|8657|8657.1|8655.6|217
1613693700000|2021-02-19 00:15:00|8658.5|8657|8657.1|8655.6|8658.7|8657.2|8657|8655.5|215
1613694000000|2021-02-19 00:20:00|8657.2|8655.7|8657.7|8656.2|8658|8656.5|8656.7|8655.4|163
1613694300000|2021-02-19 00:25:00|8657.8|8656.3|8657.6|8656.1|8658.2|8656.9|8656.9|8655.6|196
1613694600000|2021-02-19 00:30:00|8657.5|8656|8657.1|8655.6|8658|8656.5|8656.8|8655.5|148
1613694900000|2021-02-19 00:35:00|8657.2|8655.7|8657.3|8655.8|8657.9|8656.7|8656.8|8655.3|154
1613695200000|2021-02-19 00:40:00|8657.4|8655.9|8657.7|8656.8|8658.2|8657.2|8656.5|8655.1|251
1613695500000|2021-02-19 00:45:00|8658|8656.5|8657.9|8656.4|8658.1|8656.9|8657.3|8655.8|149
1613695800000|2021-02-19 00:50:00|8657.8|8656.3|8657.5|8656|8658.8|8657.3|8656.9|8655.6|296
1613696100000|2021-02-19 00:55:00|8657.4|8655.9|8657.2|8655.7|8658.1|8656.6|8656.3|8655|351
1613696400000|2021-02-19 01:00:00|8657.3|8655.8|8656.8|8655.3|8658.1|8656.8|8656.4|8655.2|299
1613696700000|2021-02-19 01:05:00|8656.7|8655.2|8658.4|8656.9|8658.4|8657.2|8655.9|8654.8|268
1613697000000|2021-02-19 01:10:00|8658.3|8656.8|8657.1|8655.6|8658.6|8657.3|8656.7|8655.4|307
1613697300000|2021-02-19 01:15:00|8657.2|8655.7|8656.1|8654.6|8657.4|8656.3|8655.7|8654.3|373
1613697600000|2021-02-19 01:20:00|8655.9|8654.4|8655.7|8654.8|8656.3|8655|8655.3|8654|251
1613697900000|2021-02-19 01:25:00|8655.8|8654.9|8656.1|8654.6|8656.3|8655|8655.2|8654.1|278
1613698200000|2021-02-19 01:30:00|8655.9|8654.4|8657.1|8656.2|8657.7|8656.6|8655.2|8654|507
1613698500000|2021-02-19 01:35:00|8657|8656.1|8657.2|8655.7|8657.6|8656.6|8656.7|8655.4|446
1613698800000|2021-02-19 01:40:00|8657.1|8655.6|8658.1|8656.6|8658.1|8656.6|8656.8|8655.5|280
1613699100000|2021-02-19 01:45:00|8657.6|8656.7|8657.9|8657|8658.8|8657.3|8657.5|8656|270
1613699400000|2021-02-19 01:50:00|8658|8657.1|8658.4|8657.5|8658.6|8657.5|8657.2|8656.1|309
1613699700000|2021-02-19 01:55:00|8658.5|8657.6|8657.8|8656.9|8658.7|8657.6|8657.3|8656|204
1613700000000|2021-02-19 02:00:00|8657.9|8657|8659|8657.5|8659|8657.5|8657.6|8656.4|185
1613700300000|2021-02-19 02:05:00|8659.1|8657.6|8658.9|8658|8659.6|8658.4|8658.2|8656.9|282
1613700600000|2021-02-19 02:10:00|8659|8658.1|8658.7|8657.2|8659.9|8658.6|8658.4|8657.1|307
1613700900000|2021-02-19 02:15:00|8658.8|8657.3|8659.9|8659|8660.2|8659.1|8658.7|8657.2|266
1613701200000|2021-02-19 02:20:00|8660.3|8658.8|8660.6|8659.1|8661.1|8659.9|8659.9|8658.6|289
1613701500000|2021-02-19 02:25:00|8660.7|8659.2|8660.2|8658.7|8660.7|8659.5|8659.6|8658.3|220
1613701800000|2021-02-19 02:30:00|8660.1|8658.6|8659.6|8658.7|8660.8|8659.6|8659.3|8658.2|198
1613702100000|2021-02-19 02:35:00|8659.5|8658.6|8659.7|8658.2|8660|8659|8658.7|8657.5|274
1613702400000|2021-02-19 02:40:00|8659.8|8658.3|8659.2|8658.3|8660.6|8659.2|8659.1|8657.8|389
1613702700000|2021-02-19 02:45:00|8659.3|8658.4|8659.7|8658.2|8659.9|8658.5|8658.7|8657.5|356
1613703000000|2021-02-19 02:50:00|8659.6|8658.1|8659.4|8658.5|8659.9|8658.7|8658.8|8657.6|213
1613703300000|2021-02-19 02:55:00|8659.5|8658.6|8660.2|8659.3|8660.6|8659.5|8659|8657.7|401
1613703600000|2021-02-19 03:00:00|8660.1|8659.2|8659.5|8658|8661.2|8660|8659.2|8657.9|264
1613703900000|2021-02-19 03:05:00|8659.4|8657.9|8660|8659.1|8660.5|8659.2|8659.1|8657.8|256
1613704200000|2021-02-19 03:10:00|8659.9|8659|8660|8658.5|8661.2|8660.1|8659.8|8658.5|195
1613704500000|2021-02-19 03:15:00|8660.1|8658.6|8660|8659.1|8660.4|8659.2|8659.6|8658.4|194
1613704800000|2021-02-19 03:20:00|8659.9|8659|8661.7|8660.8|8661.9|8661|8659.9|8658.8|206
1613705100000|2021-02-19 03:25:00|8661.6|8660.7|8660.6|8659.1|8661.7|8660.8|8660.1|8658.9|352
1613705400000|2021-02-19 03:30:00|8660.5|8659|8660.7|8659.2|8660.9|8659.7|8660.1|8658.8|162
1613705700000|2021-02-19 03:35:00|8660.4|8659.5|8660.5|8659.6|8661.1|8660|8660.2|8659|168
1613706000000|2021-02-19 03:40:00|8660.6|8659.7|8661.2|8659.7|8661.6|8660.5|8660.5|8659.3|167
1613706300000|2021-02-19 03:45:00|8660.8|8659.9|8662.2|8661.3|8662.7|8661.4|8660.7|8659.6|213
1613706600000|2021-02-19 03:50:00|8662.5|8661|8662.1|8660.6|8662.6|8661.4|8661.9|8660.6|91
1613706900000|2021-02-19 03:55:00|8661.9|8661|8662.1|8660.6|8662.5|8661.4|8661.4|8660.1|157
1613707200000|2021-02-19 04:00:00|8662|8660.5|8660.8|8659.9|8662.1|8660.6|8660.5|8659.2|146
1613707500000|2021-02-19 04:05:00|8660.7|8659.8|8662.1|8660.6|8662.1|8661.2|8660.7|8659.8|123
1613707800000|2021-02-19 04:10:00|8662.2|8660.7|8661.5|8660.6|8662.2|8661.1|8661.1|8659.9|160
1613708100000|2021-02-19 04:15:00|8661.4|8660.5|8661.9|8661|8661.9|8661|8661|8659.9|200
1613708400000|2021-02-19 04:20:00|8661.8|8660.9|8662|8660.5|8662.6|8661.3|8661.8|8660.4|207
1613708700000|2021-02-19 04:25:00|8661.9|8660.4|8661.7|8660.8|8662.5|8661.3|8661.5|8660.3|157
1613709000000|2021-02-19 04:30:00|8661.8|8660.9|8661.7|8660.2|8662.3|8661.1|8661.2|8660|118
1613709300000|2021-02-19 04:35:00|8661.6|8660.1|8660.8|8659.3|8661.9|8660.4|8660.3|8658.8|211
1613709600000|2021-02-19 04:40:00|8660.7|8659.2|8660.6|8659.1|8661.3|8660|8660.1|8658.6|199
1613709900000|2021-02-19 04:45:00|8660.7|8659.2|8659.2|8657.7|8660.7|8659.2|8658.4|8657.1|238
1613710200000|2021-02-19 04:50:00|8658.9|8658|8659.9|8658.4|8659.9|8658.6|8658.9|8657.7|207
1613710500000|2021-02-19 04:55:00|8659.8|8658.3|8660.5|8659|8661|8659.8|8659.8|8658.3|236
1613710800000|2021-02-19 05:00:00|8660.3|8659.4|8661.5|8660.6|8661.9|8660.9|8660.1|8659.1|229
1613711100000|2021-02-19 05:05:00|8661.6|8660.7|8661.3|8659.8|8662.3|8661.2|8660.7|8659.4|246
1613711400000|2021-02-19 05:10:00|8661.2|8659.7|8661.1|8659.6|8662.1|8660.7|8660.6|8659.4|210
1613711700000|2021-02-19 05:15:00|8661.3|8659.8|8660|8658.5|8661.3|8659.9|8659.7|8658.5|139
1613712000000|2021-02-19 05:20:00|8660.1|8658.6|8659.6|8658.7|8660.1|8659|8659.4|8658.2|94
1613712300000|2021-02-19 05:25:00|8659.7|8658.8|8659.5|8658|8660.4|8659.1|8659.1|8657.7|169
1613712600000|2021-02-19 05:30:00|8659.4|8657.9|8657.9|8657|8660|8658.8|8657.7|8656.6|223
1613712900000|2021-02-19 05:35:00|8657.8|8656.9|8657|8655.5|8658.2|8657.3|8656.1|8654.8|290
1613713200000|2021-02-19 05:40:00|8656.8|8655.3|8656.1|8655.2|8657.2|8655.9|8655.9|8654.7|283
1613713500000|2021-02-19 05:45:00|8656.2|8655.3|8656.3|8655.4|8657|8656|8656|8654.9|230
1613713800000|2021-02-19 05:50:00|8656.2|8655.3|8654.9|8654|8656.5|8655.3|8654.5|8653.5|187
1613714100000|2021-02-19 05:55:00|8654.7|8653.8|8656.6|8655.7|8657.1|8656|8654.5|8653.3|240
1613714400000|2021-02-19 06:00:00|8656.7|8655.2|8657.5|8656|8658.4|8657.2|8656.3|8655|286
1613714700000|2021-02-19 06:05:00|8657.4|8655.9|8656.8|8655.9|8657.6|8656.7|8656.6|8655.4|133
1613715000000|2021-02-19 06:10:00|8656.6|8655.7|8656.5|8655.6|8657.2|8656.1|8655.8|8654.7|172
1613715300000|2021-02-19 06:15:00|8656.6|8655.7|8654.1|8652.6|8657|8655.8|8653.8|8652.5|356
1613715600000|2021-02-19 06:20:00|8654.2|8652.7|8653.1|8652.2|8654.7|8653.5|8652.3|8651.2|300
1613715900000|2021-02-19 06:25:00|8653|8652.1|8655.3|8653.8|8655.9|8654.5|8653|8652.1|254
1613716200000|2021-02-19 06:30:00|8655.4|8653.9|8654.8|8653.9|8655.4|8654.2|8654.3|8653|272
1613716500000|2021-02-19 06:35:00|8654.7|8653.8|8655.2|8653.7|8655.5|8654.2|8654.2|8652.9|248
1613716800000|2021-02-19 06:40:00|8655.3|8653.8|8654.7|8653.8|8655.7|8654.6|8654.1|8653|335
1613717100000|2021-02-19 06:45:00|8654.6|8653.7|8654.5|8653.6|8655.5|8654|8654.1|8653|266
1613717400000|2021-02-19 06:50:00|8654.6|8653.7|8654.7|8653.8|8655.9|8655|8654.5|8653.4|194
1613717700000|2021-02-19 06:55:00|8654.6|8653.7|8655.3|8653.8|8656|8654.4|8654.3|8652.3|235
1613718000000|2021-02-19 07:00:00|8656|8653.2|8657.3|8656.4|8658.1|8657.2|8654.2|8652|426
1613718300000|2021-02-19 07:05:00|8657.4|8656.5|8656.9|8656|8658.1|8657.2|8656.2|8654.7|263
1613718600000|2021-02-19 07:10:00|8657.2|8655.7|8658.9|8658|8659.5|8658.3|8656.7|8655.6|313
1613718900000|2021-02-19 07:15:00|8658.8|8657.9|8659.6|8658.7|8660.1|8659.2|8657.6|8656.3|519
1613719200000|2021-02-19 07:20:00|8659.7|8658.2|8659.6|8658.7|8660.4|8659.3|8658.4|8657.1|322
1613719500000|2021-02-19 07:25:00|8659.7|8658.8|8659.9|8659|8660.5|8659.6|8659.4|8658.3|199
1613719800000|2021-02-19 07:30:00|8659.6|8658.7|8656.9|8655.4|8661.2|8660.1|8656|8654.7|391
1613720100000|2021-02-19 07:35:00|8656.6|8655.1|8659.5|8658.6|8660.1|8659.2|8655.2|8654.1|296
1613720400000|2021-02-19 07:40:00|8659.6|8658.7|8659.5|8658|8660.9|8659.9|8658.8|8657.1|285
1613720700000|2021-02-19 07:45:00|8659.4|8658.5|8661.9|8660.4|8662.4|8661.5|8659.4|8658.3|306
1613721000000|2021-02-19 07:50:00|8661.8|8660.3|8662.2|8661.3|8662.6|8661.5|8660.3|8659.4|453
1613721300000|2021-02-19 07:55:00|8662|8661.1|8660.8|8659.9|8662.3|8661.2|8660|8659.1|407
1613721600000|2021-02-19 08:00:00|8660.6|8659.7|8661.6|8660.7|8663.3|8662.4|8660.2|8659.3|609
1613721900000|2021-02-19 08:05:00|8661.5|8660.6|8660.7|8659.8|8662.5|8661.5|8660.4|8659.3|502
1613722200000|2021-02-19 08:10:00|8660.8|8659.9|8660.9|8659.4|8662|8660.8|8659.7|8658.5|422
1613722500000|2021-02-19 08:15:00|8661.7|8658.5|8665.5|8664|8666.4|8665.2|8661.2|8658.5|552
1613722800000|2021-02-19 08:20:00|8665.2|8664.3|8667|8666.1|8667.7|8666.4|8664.5|8663.1|440
1613723100000|2021-02-19 08:25:00|8667.1|8666.2|8670|8666.1|8671.2|8669.4|8667.1|8665.3|455
1613723400000|2021-02-19 08:30:00|8670.4|8667.2|8669.7|8668.2|8672.4|8670.9|8667.2|8666.3|859
1613723700000|2021-02-19 08:35:00|8669.8|8668.3|8670.3|8668.8|8672|8670.8|8668.7|8667.5|584
1613724000000|2021-02-19 08:40:00|8670.2|8668.7|8671.5|8670|8674.4|8673.3|8668.9|8667.6|668
1613724300000|2021-02-19 08:45:00|8671.4|8670.5|8672.6|8671.7|8674.4|8673.3|8671.4|8670.2|504
1613724600000|2021-02-19 08:50:00|8672.7|8671.8|8667|8666.1|8673.1|8672.1|8666.5|8665.6|640
1613724900000|2021-02-19 08:55:00|8666.9|8666|8668.6|8665.9|8670.5|8668.7|8663.9|8662|835
1613725200000|2021-02-19 09:00:00|8669|8665.5|8668.5|8667|8671.3|8670|8667.7|8665.5|706
1613725500000|2021-02-19 09:05:00|8668.6|8667.1|8666.4|8665.5|8669.1|8667.9|8666.1|8665.1|447
1613725800000|2021-02-19 09:10:00|8666.5|8665.6|8668.2|8667.3|8669.3|8668.2|8666.1|8664.9|498
1613726100000|2021-02-19 09:15:00|8668.3|8667.4|8669.4|8667.9|8671.5|8670.3|8667.9|8666.7|500
1613726400000|2021-02-19 09:20:00|8669.2|8668.3|8669.6|8668.7|8670.7|8669.6|8668.5|8667.2|502
1613726700000|2021-02-19 09:25:00|8669.5|8668.6|8671.5|8667.3|8673.9|8672.6|8669.2|8667.3|528
1613727000000|2021-02-19 09:30:00|8669.5|8668|8672.5|8671.6|8673.1|8672.1|8664|8662.5|761
1613727300000|2021-02-19 09:35:00|8672.6|8671.7|8670.8|8669.9|8674.2|8673|8667.9|8667|626
1613727600000|2021-02-19 09:40:00|8670.7|8669.8|8671.7|8670.2|8673.8|8672.6|8669.5|8668.3|582
1613727900000|2021-02-19 09:45:00|8671.8|8670.3|8673.8|8672.9|8674.4|8673.2|8670.3|8669.2|406
1613728200000|2021-02-19 09:50:00|8673.7|8672.8|8675|8674.1|8676.2|8675.2|8673.4|8672.2|567
1613728500000|2021-02-19 09:55:00|8675.2|8674.3|8673.9|8673|8676.9|8675.7|8673.6|8672.6|557
1613728800000|2021-02-19 10:00:00|8674.2|8672.7|8674.8|8673.9|8676.9|8675.9|8673.7|8672.7|582
1613729100000|2021-02-19 10:05:00|8674.9|8674|8676.4|8675.5|8678.8|8677.9|8674.1|8673.1|543
1613729400000|2021-02-19 10:10:00|8676.5|8675.6|8671.2|8669.7|8677.3|8676.3|8670.2|8669|712
1613729700000|2021-02-19 10:15:00|8671.3|8669.8|8673.5|8672.6|8674.1|8672.9|8669.5|8668.2|541
1613730000000|2021-02-19 10:20:00|8673.4|8672.5|8669.8|8668.9|8674.9|8673.7|8669.8|8668.6|481
1613730300000|2021-02-19 10:25:00|8669.7|8668.8|8671.5|8670|8673.6|8672.5|8669|8667.7|457
1613730600000|2021-02-19 10:30:00|8671.6|8670.1|8672|8671.1|8674.1|8672.9|8670.6|8669.3|386
1613730900000|2021-02-19 10:35:00|8672.1|8671.2|8675.5|8674.6|8675.9|8674.8|8671.4|8670.3|338
1613731200000|2021-02-19 10:40:00|8675.4|8674.5|8676.7|8675.2|8676.8|8675.6|8674.5|8673.3|376
1613731500000|2021-02-19 10:45:00|8676.6|8675.1|8674.6|8673.7|8678.8|8677.8|8674.2|8673.1|498
1613731800000|2021-02-19 10:50:00|8674.7|8673.8|8673|8671.5|8676.1|8674.9|8671.9|8670.7|454
1613732100000|2021-02-19 10:55:00|8672.9|8671.4|8672.4|8670.9|8673.8|8672.5|8670.3|8669.1|385
1613732400000|2021-02-19 11:00:00|8672.6|8671.1|8673.4|8672.5|8675.9|8675|8672.1|8670.8|445
1613732700000|2021-02-19 11:05:00|8673.5|8672.6|8673.8|8672.3|8674.1|8673|8672|8670.8|353
1613733000000|2021-02-19 11:10:00|8673.7|8672.2|8671.8|8670.3|8673.8|8672.4|8670.6|8669.4|386
1613733300000|2021-02-19 11:15:00|8671.7|8670.2|8672|8671.1|8673.3|8672|8671.4|8670.2|278
1613733600000|2021-02-19 11:20:00|8671.9|8671|8673|8672.1|8674.3|8673.2|8671.4|8670.3|327
1613733900000|2021-02-19 11:25:00|8672.8|8671.9|8673.7|8672.8|8674|8673.1|8671.3|8670.1|494
1613734200000|2021-02-19 11:30:00|8674.1|8672.6|8674.1|8673.2|8674.6|8673.6|8672.9|8672|348
1613734500000|2021-02-19 11:35:00|8674.2|8673.3|8674.2|8673.3|8675.4|8674.2|8674.1|8672.9|278
1613734800000|2021-02-19 11:40:00|8674.3|8673.4|8672|8670.5|8675.3|8674.2|8671.3|8670.2|318
1613735100000|2021-02-19 11:45:00|8672.1|8670.6|8673.1|8672.2|8674.1|8672.9|8671.2|8670.2|258
1613735400000|2021-02-19 11:50:00|8673.4|8671.9|8671.4|8670.5|8673.4|8672.2|8670.8|8669.7|241
1613735700000|2021-02-19 11:55:00|8671.5|8670.6|8673.2|8672.3|8674.2|8673|8671.3|8670.4|323
1613736000000|2021-02-19 12:00:00|8673|8672.1|8672.2|8671.3|8674.5|8673.6|8669.4|8668.5|473
1613736300000|2021-02-19 12:05:00|8672.1|8671.2|8671.8|8670.9|8675|8674.1|8671.8|8670.6|354
1613736600000|2021-02-19 12:10:00|8672.1|8670.6|8672.4|8670.9|8673.2|8672|8671.6|8670.4|263
1613736900000|2021-02-19 12:15:00|8672.1|8671.2|8668.6|8667.7|8672.2|8671.3|8668.5|8667.5|275
1613737200000|2021-02-19 12:20:00|8668.7|8667.8|8668.2|8667.3|8669.3|8668.2|8667.4|8666.2|258
1613737500000|2021-02-19 12:25:00|8669.1|8668.2|8670.2|8669.3|8670.6|8669.6|8666.5|8665.6|474
1613737800000|2021-02-19 12:30:00|8670.3|8669.4|8671.9|8671|8672.4|8671.5|8669.4|8668.5|592
1613738100000|2021-02-19 12:35:00|8671.8|8670.9|8669.2|8668.3|8673.4|8672.4|8668.9|8668|475
1613738400000|2021-02-19 12:40:00|8669.3|8668.4|8667.5|8666.6|8669.7|8668.6|8666.7|8665.8|532
1613738700000|2021-02-19 12:45:00|8667.6|8666.1|8664.5|8663.6|8670|8668.7|8664.4|8663.5|516
1613739000000|2021-02-19 12:50:00|8664.4|8663.5|8662.4|8661.5|8665.1|8663.8|8662.1|8660.9|314
1613739300000|2021-02-19 12:55:00|8662.5|8661.6|8659.1|8658.2|8662.5|8661.6|8656.7|8655.4|660
1613739600000|2021-02-19 13:00:00|8659.4|8658.5|8661.9|8661|8662.3|8661.4|8657.6|8656.7|491
1613739900000|2021-02-19 13:05:00|8661.7|8660.8|8654.6|8653.7|8662|8661.1|8654.2|8652.9|527
1613740200000|2021-02-19 13:10:00|8654.8|8653.9|8651.5|8650.6|8655.8|8654.9|8649.8|8648.9|757
1613740500000|2021-02-19 13:15:00|8651.3|8650.4|8648.1|8647.2|8652.8|8651.5|8647.8|8646.5|585
1613740800000|2021-02-19 13:20:00|8648|8647.1|8650.8|8649.9|8651.2|8650.3|8647.7|8646.8|465
1613741100000|2021-02-19 13:25:00|8650.7|8649.8|8649.1|8648.2|8650.9|8650|8648.3|8647.3|546
1613741400000|2021-02-19 13:30:00|8649.2|8648.3|8648|8647.1|8650.8|8649.7|8647.9|8647|435
1613741700000|2021-02-19 13:35:00|8648.1|8647.2|8645.2|8644.3|8648.4|8647.5|8645|8644.1|451
1613742000000|2021-02-19 13:40:00|8645.3|8644.4|8643.3|8642.4|8646.9|8645.5|8643.3|8642|400
1613742300000|2021-02-19 13:45:00|8643.6|8642.7|8647.5|8646.6|8648.3|8647.2|8643.6|8642.7|478
1613742600000|2021-02-19 13:50:00|8647.7|8646.8|8646|8645.1|8648.1|8647.1|8645.8|8644.8|333
1613742900000|2021-02-19 13:55:00|8646.1|8645.2|8646.8|8645.9|8648.4|8647.4|8645.7|8644.6|409
1613743200000|2021-02-19 14:00:00|8646.7|8645.8|8647.3|8646.4|8648.1|8647.2|8646|8645.1|436
1613743500000|2021-02-19 14:05:00|8647.4|8646.5|8650.1|8649.2|8650.5|8649.6|8645.6|8644.7|491
1613743800000|2021-02-19 14:10:00|8650|8649.1|8648.9|8648|8650.2|8649.3|8647.9|8646.9|366
1613744100000|2021-02-19 14:15:00|8648.8|8647.9|8650.3|8649.4|8651.5|8650.6|8647.9|8647|296
1613744400000|2021-02-19 14:20:00|8650.4|8649.5|8651.6|8650.7|8652|8651.1|8649.4|8648.2|342
1613744700000|2021-02-19 14:25:00|8651.7|8650.8|8649|8648.1|8652.4|8651.3|8648.5|8647.6|295
1613745000000|2021-02-19 14:30:00|8649.1|8648.2|8649.3|8648.4|8651.5|8650.6|8647.4|8646.5|342
1613745300000|2021-02-19 14:35:00|8649.2|8648.3|8647.9|8647|8649.7|8648.8|8646.6|8645.7|463
1613745600000|2021-02-19 14:40:00|8648|8647.1|8647.1|8645.6|8649.9|8649|8645.9|8644.2|418
1613745900000|2021-02-19 14:45:00|8647.5|8645.1|8648.3|8647.4|8650.4|8649.5|8647|8645.1|445
1613746200000|2021-02-19 14:50:00|8648.4|8647.5|8649.9|8649|8651.2|8650.2|8648.2|8647.3|330
1613746500000|2021-02-19 14:55:00|8650|8649.1|8649.5|8648.6|8650.1|8649.1|8648.9|8647.9|297
1613746800000|2021-02-19 15:00:00|8649.6|8648.7|8648.9|8648|8650.1|8649.1|8648.3|8647.4|489
1613747100000|2021-02-19 15:05:00|8649|8648.1|8649.3|8648.4|8650.3|8649.3|8648.5|8647.6|517
1613747400000|2021-02-19 15:10:00|8649.2|8648.3|8650.3|8649.4|8651.1|8650.2|8647.5|8646.6|607
1613747700000|2021-02-19 15:15:00|8650.4|8649.5|8651.6|8650.7|8652.8|8651.7|8650|8649.1|484
1613748000000|2021-02-19 15:20:00|8651.5|8650.6|8652.2|8651.3|8652.3|8651.4|8650.2|8649|392
1613748300000|2021-02-19 15:25:00|8652.1|8651.2|8652.2|8651.3|8653.9|8653|8650.5|8649.5|459
1613748600000|2021-02-19 15:30:00|8652.1|8651.2|8654.7|8653.8|8655.4|8654.5|8650.9|8649.8|510
1613748900000|2021-02-19 15:35:00|8654.8|8653.9|8651.1|8650.2|8654.8|8653.9|8651|8649.9|397
1613749200000|2021-02-19 15:40:00|8651.2|8650.3|8650.5|8649.6|8651.9|8651|8650.1|8648.9|328
1613749500000|2021-02-19 15:45:00|8650.7|8649.8|8650.6|8649.7|8651|8650|8649.5|8648.6|408
1613749800000|2021-02-19 15:50:00|8650.7|8649.8|8652.8|8651.9|8653.5|8652.6|8649.6|8648.7|514
1613750100000|2021-02-19 15:55:00|8652.9|8652|8654.2|8653.3|8654.7|8653.8|8651.5|8650.6|513
1613750400000|2021-02-19 16:00:00|8654.3|8653.4|8655.2|8654.3|8655.8|8654.8|8653.1|8652.1|522
1613750700000|2021-02-19 16:05:00|8655.3|8654.4|8656.3|8655.4|8656.9|8656|8655.2|8654.1|360
1613751000000|2021-02-19 16:10:00|8656.2|8655.3|8656.8|8655.9|8657.2|8656|8654.6|8653.7|312
1613751300000|2021-02-19 16:15:00|8657.2|8655.7|8656.5|8655.6|8657.5|8656.5|8656.2|8655.1|312
1613751600000|2021-02-19 16:20:00|8656.6|8655.7|8658.1|8657.2|8659.3|8658.2|8655.1|8654.2|379
1613751900000|2021-02-19 16:25:00|8658.3|8657.4|8656|8655.1|8658.6|8657.5|8655.3|8654.4|446
1613752200000|2021-02-19 16:30:00|8656.1|8655.2|8657.8|8656.9|8657.9|8657|8655.6|8654.7|464
1613752500000|2021-02-19 16:35:00|8657.7|8656.8|8657.9|8657|8659.5|8658.3|8654.9|8653.9|455
1613752800000|2021-02-19 16:40:00|8657.8|8656.9|8658.3|8657.4|8658.6|8657.6|8655.9|8654.7|529
1613753100000|2021-02-19 16:45:00|8658.4|8657.5|8656.8|8655.9|8658.5|8657.6|8656.6|8655.6|425
1613753400000|2021-02-19 16:50:00|8656.9|8656|8656.6|8655.7|8658.2|8657|8655.7|8654.8|399
1613753700000|2021-02-19 16:55:00|8656.5|8655.6|8654.3|8653.4|8656.6|8655.7|8654.2|8653.3|333
1613754000000|2021-02-19 17:00:00|8654.2|8653.3|8654.6|8653.7|8655|8654.1|8654|8653.1|322
1613754300000|2021-02-19 17:05:00|8654.7|8653.8|8655|8654.1|8655.3|8654.4|8652.9|8651.8|316
1613754600000|2021-02-19 17:10:00|8655.1|8654.2|8653.5|8652.6|8655.2|8654.3|8652.5|8651.6|223
1613754900000|2021-02-19 17:15:00|8653.4|8652.5|8653.3|8652.4|8654.3|8653.2|8653.1|8652.2|318
1613755200000|2021-02-19 17:20:00|8653.4|8652.5|8655.4|8654.5|8655.4|8654.5|8652.9|8652|328
1613755500000|2021-02-19 17:25:00|8655.2|8654.3|8654.6|8653.7|8655.3|8654.4|8654.1|8653.2|253
1613755800000|2021-02-19 17:30:00|8654.5|8653.6|8655|8654.1|8655.5|8654.6|8654.3|8653.3|321
1613756100000|2021-02-19 17:35:00|8655.1|8654.2|8656.2|8655.3|8656.5|8655.6|8654.5|8653.5|369
1613756400000|2021-02-19 17:40:00|8656.3|8655.4|8656.2|8655.3|8656.5|8655.5|8655.4|8654.3|248
1613756700000|2021-02-19 17:45:00|8656.4|8655.5|8654.1|8653.2|8656.8|8655.6|8653.5|8652.5|292
1613757000000|2021-02-19 17:50:00|8654|8653.1|8653.7|8652.8|8654.8|8653.8|8653.4|8652.4|254
1613757300000|2021-02-19 17:55:00|8653.6|8652.7|8648.3|8647.4|8653.7|8652.8|8648|8647.1|464
1613757600000|2021-02-19 18:00:00|8648.2|8647.3|8650.3|8649.4|8651.3|8650.1|8648.2|8647.3|344
1613757900000|2021-02-19 18:05:00|8650.4|8649.5|8648.3|8647.4|8650.6|8649.6|8647.9|8647|398
1613758200000|2021-02-19 18:10:00|8648.4|8647.5|8648|8647.1|8649|8648.1|8647|8646.1|485
1613758500000|2021-02-19 18:15:00|8647.9|8647|8648.3|8647.4|8648.3|8647.4|8646.3|8645.2|328
1613758800000|2021-02-19 18:20:00|8648.2|8647.3|8644.3|8643.4|8648.3|8647.4|8644.2|8643.3|352
1613759100000|2021-02-19 18:25:00|8644.2|8643.3|8645.4|8644.5|8645.4|8644.5|8643.8|8642.9|214
1613759400000|2021-02-19 18:30:00|8645.3|8644.4|8644.6|8643.7|8646.1|8645|8644.4|8643.5|414
1613759700000|2021-02-19 18:35:00|8644.5|8643.6|8643|8642.1|8645|8644.1|8642.9|8642|420
1613760000000|2021-02-19 18:40:00|8642.9|8642|8641.5|8640.6|8643.4|8642.5|8640.8|8639.9|337
1613760300000|2021-02-19 18:45:00|8641.4|8640.5|8644|8643.1|8644.1|8643.2|8641.4|8640.5|300
1613760600000|2021-02-19 18:50:00|8644.1|8643.2|8643.2|8642.3|8644.2|8643.3|8642.7|8641.8|230
1613760900000|2021-02-19 18:55:00|8643|8642.1|8642.3|8641.4|8643.2|8642.3|8642|8641.1|235
1613761200000|2021-02-19 19:00:00|8642.2|8641.3|8644.6|8643.7|8644.7|8643.8|8642|8641.1|303
1613761500000|2021-02-19 19:05:00|8644.7|8643.8|8644.7|8643.8|8645.4|8644.2|8644.2|8643.2|217
1613761800000|2021-02-19 19:10:00|8644.8|8643.9|8645.3|8644.4|8645.5|8644.6|8644.1|8642.9|196
1613762100000|2021-02-19 19:15:00|8645.4|8644.5|8646.1|8645.2|8646.7|8645.8|8645.3|8644.3|249
1613762400000|2021-02-19 19:20:00|8646.2|8645.3|8647.1|8646.2|8647.9|8646.8|8646|8645.1|323
1613762700000|2021-02-19 19:25:00|8647.2|8646.3|8648.2|8647.3|8648.4|8647.4|8647.1|8646.2|241
1613763000000|2021-02-19 19:30:00|8648.3|8647.4|8645.7|8644.8|8648.6|8647.7|8645.6|8644.6|213
1613763300000|2021-02-19 19:35:00|8645.8|8644.9|8646.1|8645.2|8646.5|8645.4|8645.7|8644.6|108
1613763600000|2021-02-19 19:40:00|8646.2|8645.3|8646.8|8645.9|8647.4|8646.1|8645.9|8645|223
1613763900000|2021-02-19 19:45:00|8646.7|8645.8|8646.6|8645.7|8647.5|8646.6|8646.4|8645.5|301
1613764200000|2021-02-19 19:50:00|8646.7|8645.8|8646.1|8645.2|8647.6|8646.7|8646|8645.1|183
1613764500000|2021-02-19 19:55:00|8646.2|8645.3|8646.2|8645.3|8647|8646.1|8645.8|8644.9|254
1613764800000|2021-02-19 20:00:00|8646.1|8645.2|8647.8|8646.3|8647.8|8646.7|8645.7|8644.5|196
1613765100000|2021-02-19 20:05:00|8647.9|8646.4|8649.1|8648.2|8649.5|8648.4|8647.3|8646.1|223
1613765400000|2021-02-19 20:10:00|8649.2|8647.6|8647.5|8646.6|8649.2|8648.1|8647.3|8646.3|244
1613765700000|2021-02-19 20:15:00|8647.8|8646.3|8648.2|8646.7|8648.6|8647.3|8646.8|8645.7|219
1613766000000|2021-02-19 20:20:00|8648|8646.5|8648.3|8646.8|8648.5|8647.3|8647.4|8646.1|230
1613766300000|2021-02-19 20:25:00|8648.2|8646.7|8649.7|8648.8|8650.3|8649.2|8647.9|8646.7|208
1613766600000|2021-02-19 20:30:00|8649.8|8648.9|8650|8649.1|8650.4|8649.2|8648.5|8647.6|148
1613766900000|2021-02-19 20:35:00|8650.1|8649.2|8651.1|8650.2|8651.7|8650.5|8649.6|8648.4|265
1613767200000|2021-02-19 20:40:00|8651.4|8649.9|8652.9|8651.4|8653|8651.9|8650.2|8649|246
1613767500000|2021-02-19 20:45:00|8653|8651.5|8653.5|8652.6|8653.7|8652.8|8652.1|8651|232
1613767800000|2021-02-19 20:50:00|8653.4|8652.5|8653.9|8653|8654.4|8653.2|8652.6|8651.3|350
1613768100000|2021-02-19 20:55:00|8654.2|8652.7|8651.7|8650.8|8654.3|8653.2|8651.1|8650|365
1613768400000|2021-02-19 21:00:00|8651.9|8651|8651|8649.5|8651.9|8651|8649.3|8647.8|615
1613768700000|2021-02-19 21:05:00|8650.9|8649.4|8651.3|8649.8|8652.9|8651.6|8650.6|8649.2|448
1613769000000|2021-02-19 21:10:00|8651.4|8649.9|8650.1|8648.6|8651.4|8650.3|8649.8|8648.6|191
1613769300000|2021-02-19 21:15:00|8650|8648.5|8649.8|8648.9|8650.2|8648.9|8649.3|8647.9|164
1613769600000|2021-02-19 21:20:00|8649.7|8648.8|8650.9|8649.4|8651.3|8649.8|8649.7|8648.6|118
1613769900000|2021-02-19 21:25:00|8651.1|8649.6|8652.2|8650.7|8653|8651.9|8651.1|8649.6|252
1613770200000|2021-02-19 21:30:00|8652|8650.5|8651.6|8650.1|8652.4|8651.1|8651.4|8649.9|161
1613770500000|2021-02-19 21:35:00|8651.7|8650.2|8651.4|8649.9|8651.9|8650.4|8650.8|8649.3|290
1613770800000|2021-02-19 21:40:00|8651.2|8649.7|8650.7|8649.2|8651.5|8650|8650.4|8648.9|279
1613771100000|2021-02-19 21:45:00|8650.8|8649.3|8652.3|8650.8|8654.1|8652.6|8649.6|8648.1|634
1613771400000|2021-02-19 21:50:00|8652.2|8650.7|8653.4|8651.9|8654.2|8652.7|8651.6|8650.1|409
1613771700000|2021-02-19 21:55:00|8653.3|8651.8|8657|8649.1|8663|8653.2|8652.8|8645.2|418
1613941200000|2021-02-21 21:00:00|8655.1|8637.6|8655.5|8642|8659.7|8643.8|8649.5|8634.4|55
1613941500000|2021-02-21 21:05:00|8656.2|8640.7|8653.4|8637.6|8660.2|8644.1|8650.6|8637|58
1613941800000|2021-02-21 21:10:00|8653.1|8637.3|8653.1|8638.8|8658.3|8640.4|8653.1|8636.7|18
1613942100000|2021-02-21 21:15:00|8652.4|8638.5|8651.4|8638.8|8660.2|8639.3|8650.8|8635|42
1613942400000|2021-02-21 21:20:00|8650.9|8638.7|8650.8|8638.8|8655.6|8638.8|8650.7|8638.4|40
1613942700000|2021-02-21 21:25:00|8651.1|8639|8658.8|8636.8|8661|8641.3|8650.7|8634.8|42
1613943000000|2021-02-21 21:30:00|8658.7|8636.7|8652.8|8639.6|8662.2|8640.2|8650.1|8633.2|89
1613943300000|2021-02-21 21:35:00|8653.1|8639.4|8653.3|8640.6|8655.5|8640.9|8652.8|8637.2|32
1613943600000|2021-02-21 21:40:00|8653.1|8640.8|8653|8640.9|8657.2|8640.9|8653|8634.9|22
1613943900000|2021-02-21 21:45:00|8654.7|8639.9|8653.8|8641.2|8655|8641.2|8653|8639.8|37
1613944200000|2021-02-21 21:50:00|8654.2|8640.6|8650|8643.5|8656.9|8643.6|8650|8634.2|20
1613944500000|2021-02-21 21:55:00|8650.1|8643.6|8654.4|8639|8662.7|8643.6|8648|8635.1|67
1613944800000|2021-02-21 22:00:00|8656.3|8637.6|8656.1|8640.1|8661.9|8643.5|8648.1|8634.5|99
1613945100000|2021-02-21 22:05:00|8656.7|8639.1|8655.6|8638.7|8662|8643.3|8653.6|8635.5|137
1613945400000|2021-02-21 22:10:00|8656.4|8637.8|8661.2|8639.2|8666.4|8649.4|8648.8|8635.5|402
1613945700000|2021-02-21 22:15:00|8661.1|8639.1|8653.8|8647.3|8665.1|8647.5|8652.5|8637.5|311
1613946000000|2021-02-21 22:20:00|8656.7|8644.3|8653.6|8647.1|8658|8647.2|8653.3|8641.1|226
1613946300000|2021-02-21 22:25:00|8653.5|8647|8653.6|8647.1|8653.9|8647.4|8653.4|8646.9|549
1613946600000|2021-02-21 22:30:00|8653.5|8647|8656.7|8644.5|8661.9|8647.5|8653.4|8639.2|520
1613946900000|2021-02-21 22:35:00|8653.8|8644.6|8653.3|8646.8|8661.3|8647.4|8652.5|8638.2|175
1613947200000|2021-02-21 22:40:00|8655.9|8644.2|8653.8|8647.3|8661.8|8647.5|8653.1|8638.9|276
1613947500000|2021-02-21 22:45:00|8653.9|8647.4|8655.2|8643.2|8660.9|8647.4|8653.3|8638.7|1398
1613947800000|2021-02-21 22:50:00|8655.6|8643.6|8654.3|8642.3|8655.8|8644.3|8651.7|8641.8|1272
1613948100000|2021-02-21 22:55:00|8654.5|8642.5|8655.6|8643.6|8656.7|8644.7|8651.7|8642|1198
1613948400000|2021-02-21 23:00:00|8655.7|8643.7|8649.8|8648.3|8657.3|8648.3|8646.7|8642.3|1004
1613948700000|2021-02-21 23:05:00|8650|8647.4|8649.6|8648.1|8650.3|8648.5|8648.4|8645.9|361
1613949000000|2021-02-21 23:10:00|8649.5|8648|8650.1|8648.6|8651.6|8649.8|8648.9|8646.7|267
1613949300000|2021-02-21 23:15:00|8649.9|8648.4|8650.2|8648.7|8651.5|8650|8649.7|8648.2|407
1613949600000|2021-02-21 23:20:00|8650.1|8648.6|8649.4|8647.9|8650.4|8648.9|8649.3|8647.8|291
1613949900000|2021-02-21 23:25:00|8649.3|8647.8|8649.1|8647.6|8650.1|8648.6|8649.1|8647.6|357
1613950200000|2021-02-21 23:30:00|8649.3|8647.8|8648|8646.5|8649.4|8647.9|8648|8646.5|404
1613950500000|2021-02-21 23:35:00|8648.1|8646.6|8646.9|8645.4|8648.2|8646.7|8646.6|8645.1|359
1613950800000|2021-02-21 23:40:00|8646.8|8645.3|8646.2|8644.7|8647.4|8645.9|8645.5|8644|356
1613951100000|2021-02-21 23:45:00|8646|8644.5|8644.6|8643.1|8646.5|8645|8644.5|8643|487
1613951400000|2021-02-21 23:50:00|8644.7|8643.2|8644.9|8643.4|8645.1|8643.6|8643.3|8641.8|287
1613951700000|2021-02-21 23:55:00|8645|8643.5|8644.4|8642.9|8645|8643.5|8642.6|8641.1|315
1613952000000|2021-02-22 00:00:00|8644.3|8642.8|8643.6|8642.1|8645.4|8643.9|8643.4|8641.9|417
1613952300000|2021-02-22 00:05:00|8643.4|8641.9|8643.5|8642|8644.2|8642.7|8642.6|8641.1|238
1613952600000|2021-02-22 00:10:00|8643.6|8642.1|8642.3|8640.8|8643.6|8642.1|8641.1|8639.9|179
1613952900000|2021-02-22 00:15:00|8642.2|8640.7|8642.1|8640.6|8642.7|8641.4|8642|8640.5|200
1613953200000|2021-02-22 00:20:00|8642|8640.5|8641.3|8639.8|8642.2|8640.7|8640.9|8639.4|144
1613953500000|2021-02-22 00:25:00|8641.2|8639.7|8640.1|8638.6|8641.3|8639.8|8639.9|8638.4|158
1613953800000|2021-02-22 00:30:00|8640.2|8638.7|8641.2|8639.7|8641.2|8639.9|8638.9|8637.4|353
1613954100000|2021-02-22 00:35:00|8641.1|8639.6|8640.9|8639.4|8641.9|8640.5|8640.5|8639.3|210
1613954400000|2021-02-22 00:40:00|8641|8639.5|8641.4|8639.9|8641.5|8640.1|8640.9|8639.4|84
1613954700000|2021-02-22 00:45:00|8641.5|8640|8641.4|8639.9|8641.9|8640.9|8641|8639.7|201
1613955000000|2021-02-22 00:50:00|8641.3|8639.8|8642.2|8640.7|8642.8|8641.4|8640.8|8639.7|271
1613955300000|2021-02-22 00:55:00|8642.4|8640.9|8640.7|8639.2|8642.5|8641.1|8640.2|8638.7|263
1613955600000|2021-02-22 01:00:00|8640.8|8639.3|8640.1|8638.6|8640.9|8639.6|8639.2|8638|357
1613955900000|2021-02-22 01:05:00|8640|8638.5|8640.8|8639.3|8641.4|8639.9|8639.9|8638.5|221
1613956200000|2021-02-22 01:10:00|8640.9|8639.4|8641.1|8640.2|8641.7|8640.4|8640|8638.9|173
1613956500000|2021-02-22 01:15:00|8641|8640.1|8640.7|8639.8|8641.5|8640.3|8639.7|8638.7|358
1613956800000|2021-02-22 01:20:00|8640.6|8639.7|8637.8|8636.3|8640.8|8639.8|8636.7|8635.2|452
1613957100000|2021-02-22 01:25:00|8637.7|8636.2|8638.9|8637.4|8639.1|8637.8|8636.7|8635.8|332
1613957400000|2021-02-22 01:30:00|8639.1|8637.6|8640.2|8639.3|8640.3|8639.4|8638.2|8637.1|299
1613957700000|2021-02-22 01:35:00|8640.1|8639.2|8641|8640.1|8641.6|8640.3|8639.6|8638.7|347
1613958000000|2021-02-22 01:40:00|8640.9|8640|8642.4|8641.5|8642.6|8641.5|8640.9|8639.8|394
1613958300000|2021-02-22 01:45:00|8642.6|8641.1|8643.4|8641.9|8644.1|8642.9|8642.2|8641|377
1613958600000|2021-02-22 01:50:00|8643.5|8642|8642.9|8642|8643.6|8642.2|8642.6|8641.3|309
1613958900000|2021-02-22 01:55:00|8642.8|8641.9|8641.7|8640.2|8643.4|8642.3|8640.5|8639.5|347
1613959200000|2021-02-22 02:00:00|8641.8|8640.3|8643.3|8641.8|8644|8642.6|8641.4|8639.9|452
1613959500000|2021-02-22 02:05:00|8643.4|8641.9|8642.4|8641.5|8643.7|8642.3|8641.9|8640.8|391
1613959800000|2021-02-22 02:10:00|8642.5|8641.6|8641.8|8640.9|8643.1|8641.9|8641.6|8640.3|396
1613960100000|2021-02-22 02:15:00|8641.9|8641|8643.5|8642|8644.3|8643|8641.6|8640.5|440
1613960400000|2021-02-22 02:20:00|8643.4|8641.9|8644.2|8642.7|8645.9|8644.6|8643.4|8641.9|384
1613960700000|2021-02-22 02:25:00|8643.9|8643|8646.3|8644.8|8646.5|8645.1|8643.8|8642.9|382
1613961000000|2021-02-22 02:30:00|8646.4|8644.9|8645.5|8644|8646.5|8645.3|8644.9|8643.4|352
1613961300000|2021-02-22 02:35:00|8645.4|8643.9|8644.8|8643.9|8645.9|8644.6|8644.6|8643.6|339
1613961600000|2021-02-22 02:40:00|8644.9|8644|8645.9|8645|8646.4|8645.2|8644.8|8643.7|284
1613961900000|2021-02-22 02:45:00|8645.8|8644.9|8647.4|8645.9|8647.4|8646.2|8644.9|8643.6|651
1613962200000|2021-02-22 02:50:00|8647.3|8645.8|8647.7|8646.2|8648.2|8647.1|8646.6|8645.5|428
1613962500000|2021-02-22 02:55:00|8647.6|8646.1|8646.9|8645.4|8647.7|8646.5|8646.3|8645.3|447
1613962800000|2021-02-22 03:00:00|8647|8645.5|8645.1|8644.2|8647|8645.9|8645|8643.9|321
1613963100000|2021-02-22 03:05:00|8645|8644.1|8644.6|8643.7|8645.4|8644.3|8644.4|8643.5|318
1613963400000|2021-02-22 03:10:00|8644.8|8643.9|8645.1|8643.6|8645.4|8644.2|8644.5|8643.3|285
1613963700000|2021-02-22 03:15:00|8645.2|8643.7|8644.7|8643.2|8645.2|8643.9|8643.7|8642.6|346
1613964000000|2021-02-22 03:20:00|8644.8|8643.3|8644.8|8643.9|8645.6|8644.4|8644.4|8643.2|450
1613964300000|2021-02-22 03:25:00|8645|8644.1|8643.9|8643|8645.2|8644.1|8643.9|8642.7|358
1613964600000|2021-02-22 03:30:00|8644|8643.1|8646|8644.5|8646.4|8645.2|8643.9|8643|398
1613964900000|2021-02-22 03:35:00|8646.1|8644.6|8645.3|8644.4|8646.2|8645|8644.9|8644|263
1613965200000|2021-02-22 03:40:00|8645.2|8644.3|8646|8645.1|8646.8|8645.7|8645.2|8644.2|288
1613965500000|2021-02-22 03:45:00|8645.9|8645|8646.9|8645.4|8647.3|8646.1|8645.5|8644.6|317
1613965800000|2021-02-22 03:50:00|8647|8645.5|8646.5|8645|8647.2|8646|8646|8644.8|221
1613966100000|2021-02-22 03:55:00|8646.6|8645.1|8646.2|8645.3|8646.8|8645.7|8645.7|8644.8|319
1613966400000|2021-02-22 04:00:00|8646.1|8645.2|8646.5|8645.6|8646.8|8645.9|8646.1|8645.1|181
1613966700000|2021-02-22 04:05:00|8646.6|8645.7|8646.5|8645.6|8646.8|8645.8|8645.9|8644.7|311
1613967000000|2021-02-22 04:10:00|8646.4|8645.5|8645.7|8644.8|8646.7|8645.6|8645.7|8644.8|207
1613967300000|2021-02-22 04:15:00|8645.8|8644.9|8645.8|8644.9|8646.2|8645.2|8645.4|8644.3|201
1613967600000|2021-02-22 04:20:00|8645.7|8644.8|8645.6|8644.1|8646.3|8645|8644.9|8643.7|264
1613967900000|2021-02-22 04:25:00|8645.5|8644|8644.5|8643.6|8645.9|8644.6|8644.3|8643.3|301
1613968200000|2021-02-22 04:30:00|8644.6|8643.7|8643.6|8642.1|8645|8643.8|8643.4|8642.1|357
1613968500000|2021-02-22 04:35:00|8643.8|8642.3|8644.8|8643.3|8645.2|8643.9|8643.5|8642.1|334
1613968800000|2021-02-22 04:40:00|8644.7|8643.2|8644.9|8644|8645.6|8644.5|8644.2|8643.1|284
1613969100000|2021-02-22 04:45:00|8644.7|8643.8|8643.5|8642.6|8644.9|8643.9|8643.1|8642.2|304
1613969400000|2021-02-22 04:50:00|8643.4|8642.5|8644.3|8642.8|8644.5|8643.3|8643.4|8642.2|253
1613969700000|2021-02-22 04:55:00|8644.4|8642.9|8644.4|8643.5|8645.1|8643.9|8643.4|8642|215
1613970000000|2021-02-22 05:00:00|8644.5|8643.6|8645.2|8643.7|8645.2|8644|8644.1|8642.8|263
1613970300000|2021-02-22 05:05:00|8644.9|8644|8644.8|8643.9|8645.9|8644.6|8644.5|8643.6|253
1613970600000|2021-02-22 05:10:00|8644.7|8643.8|8644.8|8643.9|8645.5|8644.3|8644.7|8643.5|195
1613970900000|2021-02-22 05:15:00|8644.7|8643.8|8645.8|8644.3|8645.8|8644.6|8644.6|8643.5|243
1613971200000|2021-02-22 05:20:00|8645.4|8644.5|8644.8|8643.9|8645.9|8644.7|8644.6|8643.7|270
1613971500000|2021-02-22 05:25:00|8644.7|8643.8|8645.6|8644.1|8646|8644.9|8644.7|8643.8|205
1613971800000|2021-02-22 05:30:00|8645.7|8644.2|8646.3|8644.8|8646.4|8645.1|8644.5|8643.6|305
1613972100000|2021-02-22 05:35:00|8645.9|8645|8647|8646.1|8647.4|8646.5|8645.9|8644.7|320
1613972400000|2021-02-22 05:40:00|8647.1|8646.2|8648.3|8647.4|8648.7|8647.6|8647.1|8646.2|296
1613972700000|2021-02-22 05:45:00|8648.2|8647.3|8648.2|8647.3|8648.4|8647.5|8647.6|8646.5|222
1613973000000|2021-02-22 05:50:00|8648.4|8647.5|8648.3|8647.4|8649.4|8648.3|8648|8647.1|284
1613973300000|2021-02-22 05:55:00|8648.2|8647.3|8647.2|8646.3|8648.5|8647.6|8647|8645.9|194
1613973600000|2021-02-22 06:00:00|8647|8646.1|8648.1|8647.2|8648.5|8647.5|8646.8|8645.7|375
1613973900000|2021-02-22 06:05:00|8648|8647.1|8648.6|8647.7|8649.1|8648|8648|8647.1|302
1613974200000|2021-02-22 06:10:00|8648.7|8647.8|8649.8|8648.9|8650.1|8648.9|8647.9|8646.8|331
1613974500000|2021-02-22 06:15:00|8649.9|8649|8651|8650.1|8651.8|8650.6|8649.8|8648.6|300
1613974800000|2021-02-22 06:20:00|8650.9|8650|8651.4|8650.5|8652.1|8650.9|8650.8|8649.9|178
1613975100000|2021-02-22 06:25:00|8651.3|8650.4|8650.7|8649.8|8651.6|8650.5|8650.4|8649.4|251
1613975400000|2021-02-22 06:30:00|8650.9|8650|8650.4|8649.5|8651.3|8650.3|8649.8|8648.7|242
1613975700000|2021-02-22 06:35:00|8650.5|8649.6|8648.3|8647.4|8651.3|8650.2|8648.1|8646.9|354
1613976000000|2021-02-22 06:40:00|8648.4|8647.5|8647.9|8647|8649|8647.7|8647.5|8646.5|282
1613976300000|2021-02-22 06:45:00|8648|8647.1|8648.1|8647.2|8649.6|8648.5|8647.9|8646.9|206
1613976600000|2021-02-22 06:50:00|8648.2|8647.3|8650.3|8648.8|8650.4|8649.1|8648|8647.1|280
1613976900000|2021-02-22 06:55:00|8650.4|8648.9|8649.2|8647.7|8650.7|8649.5|8648.9|8647.7|170
1613977200000|2021-02-22 07:00:00|8648.6|8647.5|8649.3|8648.4|8650.4|8649.2|8647.8|8646.7|316
1613977500000|2021-02-22 07:05:00|8649.6|8648.7|8659.1|8657.6|8659.7|8658.4|8649.6|8648.7|701
1613977800000|2021-02-22 07:10:00|8659.2|8657.7|8658.7|8657.2|8661.4|8659.9|8657.7|8656.5|499
1613978100000|2021-02-22 07:15:00|8658.4|8657.5|8659.3|8657.8|8661.7|8660.5|8657.6|8656.7|434
1613978400000|2021-02-22 07:20:00|8658.9|8658|8657.5|8656.6|8660.1|8658.9|8656.1|8655.2|481
1613978700000|2021-02-22 07:25:00|8657.7|8656.8|8658.5|8657|8659.4|8658.4|8657.1|8656.2|534
1613979000000|2021-02-22 07:30:00|8658.3|8657.4|8656|8655.1|8659.2|8658.1|8655.4|8654.5|431
1613979300000|2021-02-22 07:35:00|8655.9|8655|8657.1|8656.2|8658.2|8657|8655.8|8654.7|350
1613979600000|2021-02-22 07:40:00|8657.2|8656.3|8657.5|8656.6|8659.4|8658.5|8657.2|8656.3|254
1613979900000|2021-02-22 07:45:00|8657.3|8656.4|8657.7|8656.8|8659.5|8658.5|8656.7|8655.7|425
1613980200000|2021-02-22 07:50:00|8657.9|8657|8660.1|8659.2|8660.5|8659.3|8657.3|8656.4|326
1613980500000|2021-02-22 07:55:00|8660|8659.1|8655.2|8654.3|8660.4|8659.4|8652.2|8651.3|461
1613980800000|2021-02-22 08:00:00|8655.5|8654|8657.5|8656.6|8658.2|8657|8654.6|8653.3|494
1613981100000|2021-02-22 08:05:00|8657.4|8656.5|8657.4|8656.5|8659.6|8658.6|8655.3|8654.1|545
1613981400000|2021-02-22 08:10:00|8657.3|8656.4|8656.3|8655.4|8658.7|8657.7|8655|8653.7|572
1613981700000|2021-02-22 08:15:00|8656.1|8655.2|8654.4|8653.5|8656.8|8655.8|8652.3|8651.4|542
1613982000000|2021-02-22 08:20:00|8654.5|8653.6|8651.4|8650.5|8654.9|8654|8650.4|8649.3|623
1613982300000|2021-02-22 08:25:00|8651.7|8650.2|8646.6|8645.7|8651.8|8650.8|8646.5|8645.6|635
1613982600000|2021-02-22 08:30:00|8646.5|8645.6|8642.8|8641.9|8647.5|8646.6|8642.7|8641.7|683
1613982900000|2021-02-22 08:35:00|8642.7|8641.8|8643.2|8641.7|8643.8|8642.9|8642.2|8641.3|429
1613983200000|2021-02-22 08:40:00|8642.9|8642|8645.6|8644.1|8648.3|8647.4|8642.9|8641.9|539
1613983500000|2021-02-22 08:45:00|8645.5|8644|8645.4|8644.5|8647.3|8646.4|8644.5|8643.4|470
1613983800000|2021-02-22 08:50:00|8645.3|8644.4|8643.8|8642.9|8646.2|8645.1|8642.9|8641.6|480
1613984100000|2021-02-22 08:55:00|8643.9|8643|8644.3|8640.3|8644.7|8643.8|8641.2|8639.4|546
1613984400000|2021-02-22 09:00:00|8644.1|8640.5|8642.2|8641.3|8647.8|8646.7|8642|8640.5|746
1613984700000|2021-02-22 09:05:00|8642.1|8641.2|8639.8|8638.9|8642.5|8641.5|8638|8636.9|530
1613985000000|2021-02-22 09:10:00|8639.9|8639|8640.6|8639.7|8642.3|8641.3|8639.5|8638.4|406
1613985300000|2021-02-22 09:15:00|8640.5|8639.6|8642.2|8641.3|8643.3|8642.2|8639.7|8638.8|459
1613985600000|2021-02-22 09:20:00|8642.1|8641.2|8643.2|8641.7|8644.7|8643.7|8640.9|8640|491
1613985900000|2021-02-22 09:25:00|8643.3|8641.8|8642.2|8641.3|8644.2|8643.1|8640.8|8639.7|466
1613986200000|2021-02-22 09:30:00|8642.3|8641.4|8642.7|8641.2|8643.3|8642.4|8639.4|8638.5|545
1613986500000|2021-02-22 09:35:00|8642.4|8641.5|8640.6|8639.7|8643.3|8642.2|8638.4|8637.5|532
1613986800000|2021-02-22 09:40:00|8640.5|8639.6|8639|8638.1|8641.6|8640.7|8638.7|8637.8|402
1613987100000|2021-02-22 09:45:00|8639.1|8638.2|8639.1|8638.2|8640|8638.7|8638.5|8637.4|351
1613987400000|2021-02-22 09:50:00|8639|8638.1|8639.2|8638.3|8640.3|8639.4|8638.7|8637.6|314
1613987700000|2021-02-22 09:55:00|8639.1|8638.2|8640.9|8640|8641|8640.1|8638.5|8637.6|449
1613988000000|2021-02-22 10:00:00|8640.8|8639.9|8640.6|8639.7|8641.7|8640.5|8639.1|8638.1|386
1613988300000|2021-02-22 10:05:00|8640.7|8639.8|8640.9|8639.4|8640.9|8639.8|8638.5|8637.4|285
1613988600000|2021-02-22 10:10:00|8641|8639.5|8639.7|8638.8|8642.5|8641.4|8639.6|8638.3|290
1613988900000|2021-02-22 10:15:00|8639.8|8638.9|8641.9|8641|8642|8641|8639.1|8637.9|270
1613989200000|2021-02-22 10:20:00|8641.8|8640.9|8641.5|8640|8644.4|8643.5|8641.2|8639.9|381
1613989500000|2021-02-22 10:25:00|8641.2|8640.3|8642.5|8641.6|8643.3|8642.1|8640.4|8639.3|345
1613989800000|2021-02-22 10:30:00|8642.4|8641.5|8645.4|8644.5|8645.6|8644.7|8641.7|8640.7|266
1613990100000|2021-02-22 10:35:00|8645.5|8644.6|8649.9|8649|8650.5|8649.1|8645.5|8644.3|462
1613990400000|2021-02-22 10:40:00|8650|8649.1|8649.2|8648.3|8651.1|8650.1|8648.9|8647.8|418
1613990700000|2021-02-22 10:45:00|8649|8648.1|8649.1|8648.2|8650.5|8649.6|8648.2|8647.1|381
1613991000000|2021-02-22 10:50:00|8649.2|8648.3|8650.1|8649.2|8650.2|8649.3|8648.2|8646.9|375
1613991300000|2021-02-22 10:55:00|8650.2|8649.3|8649.1|8648.2|8650.9|8650|8648.8|8647.7|278
1613991600000|2021-02-22 11:00:00|8649|8648.1|8649|8648.1|8650.1|8649.2|8648.9|8647.9|228
1613991900000|2021-02-22 11:05:00|8648.9|8648|8646.5|8645.6|8649.1|8648.1|8646.3|8645.4|223
1613992200000|2021-02-22 11:10:00|8646.6|8645.7|8644.1|8643.2|8646.6|8645.7|8644.1|8643.1|329
1613992500000|2021-02-22 11:15:00|8644|8643.1|8639.2|8638.3|8644.4|8643.4|8639.1|8638.2|279
1613992800000|2021-02-22 11:20:00|8639.3|8638.4|8641.3|8640.4|8641.3|8640.4|8638.7|8637.8|282
1613993100000|2021-02-22 11:25:00|8641.5|8640.6|8648.2|8647.3|8648.8|8647.7|8641.5|8640.6|603
1613993400000|2021-02-22 11:30:00|8648.1|8647.2|8649.8|8648.9|8649.9|8649|8644.3|8643.4|388
1613993700000|2021-02-22 11:35:00|8650|8649.1|8650|8649.1|8650.2|8649.3|8648.9|8647.7|266
1613994000000|2021-02-22 11:40:00|8650.1|8649.2|8649.8|8648.9|8652.1|8651.2|8648.9|8648|308
1613994300000|2021-02-22 11:45:00|8649.9|8649|8648.2|8647.3|8650.6|8649.7|8647.9|8647|327
1613994600000|2021-02-22 11:50:00|8648.3|8647.4|8651.8|8650.9|8652|8651.1|8648.3|8647.4|311
1613994900000|2021-02-22 11:55:00|8651.9|8651|8654.9|8654|8655.5|8654.6|8651.3|8650.3|439
1613995200000|2021-02-22 12:00:00|8655.5|8654.6|8654.1|8653.2|8659.1|8658.2|8653.8|8652.7|616
1613995500000|2021-02-22 12:05:00|8654|8653.1|8651.7|8650.2|8655.9|8655|8651.4|8650.2|312
1613995800000|2021-02-22 12:10:00|8651.5|8650.6|8651.7|8650.8|8653|8651.9|8650.9|8650|277
1613996100000|2021-02-22 12:15:00|8651.9|8651|8650.8|8649.3|8652.7|8651.6|8649|8648.1|263
1613996400000|2021-02-22 12:20:00|8650.5|8649.6|8650.2|8649.3|8651.6|8650.7|8649.3|8648.4|292
1613996700000|2021-02-22 12:25:00|8650.1|8649.2|8652.2|8651.3|8652.3|8651.4|8650.1|8649.2|293
1613997000000|2021-02-22 12:30:00|8652.3|8651.4|8651.8|8650.9|8653.3|8652.1|8649.9|8649|305
1613997300000|2021-02-22 12:35:00|8652|8651.1|8653.5|8652.6|8654.1|8653|8652|8651.1|265
1613997600000|2021-02-22 12:40:00|8653.4|8652.5|8655.4|8654.5|8655.4|8654.5|8651.5|8650.6|392
1613997900000|2021-02-22 12:45:00|8655.2|8654.3|8652.4|8651.5|8655.3|8654.4|8652.1|8651.2|279
1613998200000|2021-02-22 12:50:00|8652.5|8651.6|8653.4|8652.5|8654|8653.1|8652.2|8651.2|267
1613998500000|2021-02-22 12:55:00|8653.3|8652.4|8651.6|8650.7|8653.7|8652.8|8650.7|8649.7|358
1613998800000|2021-02-22 13:00:00|8651.7|8650.8|8652.3|8651.4|8653.2|8652.2|8650.9|8650|380
1613999100000|2021-02-22 13:05:00|8652.2|8651.3|8652.3|8651.4|8653.9|8653|8651.3|8650.4|312
1613999400000|2021-02-22 13:10:00|8652.4|8651.5|8653.4|8652.5|8654.2|8653.3|8651.2|8650.3|517
1613999700000|2021-02-22 13:15:00|8653.6|8652.7|8653.6|8652.7|8654.2|8653.1|8652.2|8651.2|389
1614000000000|2021-02-22 13:20:00|8653.7|8652.8|8653.6|8652.7|8654.2|8653.2|8652.2|8651.2|364
1614000300000|2021-02-22 13:25:00|8653.5|8652.6|8654.2|8653.3|8654.8|8653.9|8652.9|8651.8|430
1614000600000|2021-02-22 13:30:00|8654.3|8653.4|8657|8656.1|8657.2|8656.3|8653.9|8652.9|441
1614000900000|2021-02-22 13:35:00|8657.1|8656.2|8657|8656.1|8658.5|8657.6|8656.2|8655.2|470
1614001200000|2021-02-22 13:40:00|8656.9|8656|8657.8|8656.9|8658.6|8657.7|8656.3|8655.4|493
1614001500000|2021-02-22 13:45:00|8657.9|8657|8658.1|8657.2|8659.3|8658.4|8657.7|8656.7|516
1614001800000|2021-02-22 13:50:00|8658.2|8657.3|8652.1|8651.2|8658.4|8657.5|8652|8651.1|456
1614002100000|2021-02-22 13:55:00|8652.2|8651.3|8648.5|8647.6|8652.8|8651.9|8648.5|8647.6|455
1614002400000|2021-02-22 14:00:00|8648.6|8647.7|8650.7|8649.8|8651.5|8650.4|8648.1|8647.2|552
1614002700000|2021-02-22 14:05:00|8650.8|8649.9|8653.7|8652.8|8654|8652.9|8650.5|8649.2|342
1614003000000|2021-02-22 14:10:00|8653.8|8652.9|8655|8654.1|8656.4|8655.5|8653.4|8652.4|349
1614003300000|2021-02-22 14:15:00|8655.1|8654.2|8655.3|8654.4|8655.9|8655|8651.1|8650|449
1614003600000|2021-02-22 14:20:00|8655.2|8654.3|8654.3|8653.4|8655.2|8654.3|8652.9|8652|300
1614003900000|2021-02-22 14:25:00|8654.4|8653.5|8653.8|8652.9|8655|8654.1|8652.8|8651.9|235
1614004200000|2021-02-22 14:30:00|8653.9|8653|8652.3|8651.4|8655.5|8654.6|8652.3|8651.4|412
1614004500000|2021-02-22 14:35:00|8652.4|8651.5|8652.6|8651.7|8654|8653.1|8648.6|8647.7|556
1614004800000|2021-02-22 14:40:00|8652.7|8651.8|8653.8|8652.9|8653.9|8653|8649.3|8648.4|416
1614005100000|2021-02-22 14:45:00|8653.9|8653|8648.8|8647.9|8653.9|8653|8647.8|8646.9|478
1614005400000|2021-02-22 14:50:00|8648.9|8648|8648.1|8647.2|8649.6|8648.2|8646.1|8645.2|489
1614005700000|2021-02-22 14:55:00|8648|8647.1|8647.3|8645.8|8648.6|8647.7|8646.8|8645.7|451
1614006000000|2021-02-22 15:00:00|8647.2|8645.7|8648.6|8647.7|8649.8|8648.9|8646.9|8645.7|660
1614006300000|2021-02-22 15:05:00|8648.7|8647.8|8645.7|8644.8|8648.7|8647.8|8645.7|8644.8|491
1614006600000|2021-02-22 15:10:00|8645.6|8644.7|8640.4|8639.5|8645.7|8644.8|8637.7|8636.8|685
1614006900000|2021-02-22 15:15:00|8640.6|8639.7|8641.8|8640.9|8643.8|8642.9|8640|8639.1|737
1614007200000|2021-02-22 15:20:00|8641.9|8641|8644|8643.1|8644|8643.1|8641.1|8640.1|488
1614007500000|2021-02-22 15:25:00|8643.9|8643|8642.1|8641.2|8645.5|8644.6|8641.8|8640.6|466
1614007800000|2021-02-22 15:30:00|8642.2|8641.3|8644.8|8643.9|8645.2|8644.3|8642|8641.1|561
1614008100000|2021-02-22 15:35:00|8644.7|8643.8|8643.3|8642.4|8644.9|8644|8642.3|8641.3|555
1614008400000|2021-02-22 15:40:00|8643.2|8642.3|8641.5|8640.6|8645.5|8644.3|8640.5|8639.5|570
1614008700000|2021-02-22 15:45:00|8641.6|8640.7|8644.4|8643.5|8644.8|8643.9|8641.2|8640.3|404
1614009000000|2021-02-22 15:50:00|8644.5|8643.6|8638.8|8637.9|8644.5|8643.6|8637.9|8637|566
1614009300000|2021-02-22 15:55:00|8638.9|8638|8638.8|8637.9|8640.6|8639.7|8636.2|8635.3|712
1614009600000|2021-02-22 16:00:00|8638.9|8638|8644.5|8643.6|8644.7|8643.8|8638|8637.1|637
1614009900000|2021-02-22 16:05:00|8644.4|8643.5|8645|8644.1|8646.2|8645.3|8643|8642.1|425
1614010200000|2021-02-22 16:10:00|8645.1|8644.2|8645.3|8644.4|8647.1|8646.2|8644.6|8643.7|376
1614010500000|2021-02-22 16:15:00|8645.4|8644.5|8642.7|8641.8|8646.1|8645.2|8642.7|8641.8|280
1614010800000|2021-02-22 16:20:00|8642.8|8641.9|8642.7|8641.8|8643|8642.1|8641.3|8640.4|246
1614011100000|2021-02-22 16:25:00|8642.8|8641.9|8641.6|8640.7|8643.9|8642.8|8641.6|8640.7|390
1614011400000|2021-02-22 16:30:00|8641.7|8640.8|8640.9|8640|8642|8641.1|8639.7|8638.8|509
1614011700000|2021-02-22 16:35:00|8640.8|8639.9|8638.3|8637.4|8641.3|8640.4|8637.1|8636.2|375
1614012000000|2021-02-22 16:40:00|8638.2|8637.3|8635.5|8634.6|8638.4|8637.5|8634.2|8633.2|392
1614012300000|2021-02-22 16:45:00|8635.6|8634.7|8636.1|8635.2|8636.4|8635.5|8634.6|8633.7|387
1614012600000|2021-02-22 16:50:00|8635.9|8635|8635.5|8634.6|8636.3|8635.4|8633.6|8632.7|300
1614012900000|2021-02-22 16:55:00|8635.4|8634.5|8636|8635.1|8636.2|8635.3|8633.9|8632.7|407
1614013200000|2021-02-22 17:00:00|8635.9|8635|8637.2|8636.3|8638.8|8637.9|8635.8|8634.7|393
1614013500000|2021-02-22 17:05:00|8637.4|8636.5|8637.2|8636.3|8639.3|8638.4|8637.2|8636.3|342
1614013800000|2021-02-22 17:10:00|8637.4|8636.5|8636.2|8635.3|8637.9|8637|8635.5|8634.6|388
1614014100000|2021-02-22 17:15:00|8636.3|8635.4|8636.6|8635.7|8637.5|8636.6|8635.9|8635|297
1614014400000|2021-02-22 17:20:00|8636.5|8635.6|8635.8|8634.9|8637.8|8636.9|8634.3|8633.4|301
1614014700000|2021-02-22 17:25:00|8635.5|8634.6|8636.8|8635.9|8637.4|8636.2|8635.1|8634.2|302
1614015000000|2021-02-22 17:30:00|8636.7|8635.8|8638.5|8637.6|8639|8637.8|8636.5|8635.6|287
1614015300000|2021-02-22 17:35:00|8638.6|8637.7|8638.3|8637.4|8638.8|8637.9|8637.2|8636.3|367
1614015600000|2021-02-22 17:40:00|8638.4|8637.5|8638.7|8637.8|8639.1|8638.2|8637.4|8636.4|259
1614015900000|2021-02-22 17:45:00|8638.6|8637.7|8638.9|8638|8640.2|8639.2|8638.6|8637.7|250
1614016200000|2021-02-22 17:50:00|8639|8638.1|8639.4|8638.5|8640.2|8639.3|8638.7|8637.6|246
1614016500000|2021-02-22 17:55:00|8639.5|8638.6|8639.4|8638.5|8640.2|8639.1|8638.3|8637.4|298
1614016800000|2021-02-22 18:00:00|8639.3|8638.4|8640|8639.1|8640.2|8639.3|8638.2|8636.9|241
1614017100000|2021-02-22 18:05:00|8640.1|8639.2|8640.5|8639.6|8640.9|8639.7|8639.7|8638.5|170
1614017400000|2021-02-22 18:10:00|8640.4|8639.5|8641.7|8640.8|8641.9|8640.8|8640.1|8639.2|159
1614017700000|2021-02-22 18:15:00|8641.8|8640.9|8641.5|8640.6|8642.8|8641.9|8641.4|8640.2|237
1614018000000|2021-02-22 18:20:00|8641.3|8640.4|8640.8|8639.3|8641.9|8641|8640.3|8639.3|226
1614018300000|2021-02-22 18:25:00|8640.5|8639.6|8639.3|8638.4|8640.7|8639.7|8639|8638.1|169
1614018600000|2021-02-22 18:30:00|8639.2|8638.3|8640.6|8639.7|8640.7|8639.8|8639.2|8638.3|240
1614018900000|2021-02-22 18:35:00|8640.5|8639.6|8640.2|8639.3|8640.7|8639.8|8639.7|8638.6|177
1614019200000|2021-02-22 18:40:00|8640.1|8639.2|8640.1|8639.2|8640.5|8639.5|8639.8|8638.9|136
1614019500000|2021-02-22 18:45:00|8640.2|8639.3|8639.8|8638.9|8640.2|8639.3|8639.4|8638.5|159
1614019800000|2021-02-22 18:50:00|8639.9|8639|8640|8639.1|8640.3|8639.4|8639.1|8638|206
1614020100000|2021-02-22 18:55:00|8639.8|8638.9|8641.2|8640.3|8642.2|8641.3|8639.8|8638.7|201
1614020400000|2021-02-22 19:00:00|8641.3|8640.4|8641.4|8640.5|8641.6|8640.7|8640.2|8639.3|212
1614020700000|2021-02-22 19:05:00|8641.5|8640.6|8641.6|8640.7|8642|8641.1|8640.8|8639.9|173
1614021000000|2021-02-22 19:10:00|8641.5|8640.6|8641.5|8640.6|8641.6|8640.7|8640.8|8639.7|251
1614021300000|2021-02-22 19:15:00|8641.4|8640.5|8641.4|8640.5|8642.1|8641.2|8641.1|8640|270
1614021600000|2021-02-22 19:20:00|8641.5|8640.6|8642.4|8641.5|8642.5|8641.6|8641.1|8640.2|328
1614021900000|2021-02-22 19:25:00|8642.3|8641.4|8640.4|8639.5|8642.5|8641.6|8639.9|8639|302
1614022200000|2021-02-22 19:30:00|8640.3|8639.4|8641.7|8640.8|8641.9|8641|8640.1|8639.2|224
1614022500000|2021-02-22 19:35:00|8641.6|8640.7|8641.9|8641|8642|8641.1|8641.2|8640.3|208
1614022800000|2021-02-22 19:40:00|8642|8641.1|8642.8|8641.9|8643|8642.1|8641.8|8640.9|154
1614023100000|2021-02-22 19:45:00|8643|8642.1|8643.4|8642.5|8643.5|8642.6|8642.9|8642|176
1614023400000|2021-02-22 19:50:00|8643.3|8642.4|8643.2|8642.3|8644.3|8643.4|8643.1|8642.1|288
1614023700000|2021-02-22 19:55:00|8643.3|8642.4|8644.5|8643.6|8644.8|8643.9|8642.3|8641.4|272
1614024000000|2021-02-22 20:00:00|8644.4|8643.5|8644.9|8644|8645|8644.1|8643.6|8642.6|302
1614024300000|2021-02-22 20:05:00|8644.8|8643.9|8645.1|8644.2|8645.2|8644.2|8644.1|8643.2|272
1614024600000|2021-02-22 20:10:00|8645|8644.1|8645.9|8645|8646.7|8645.8|8644.6|8643.7|240
1614024900000|2021-02-22 20:15:00|8645.8|8644.9|8643.5|8642.6|8645.9|8645|8643.3|8642.4|240
1614025200000|2021-02-22 20:20:00|8643.4|8642.5|8642.9|8642|8643.8|8642.9|8641.3|8640.4|358
1614025500000|2021-02-22 20:25:00|8643|8642.1|8643.6|8642.7|8644.2|8643|8642.3|8641.4|231
1614025800000|2021-02-22 20:30:00|8643.5|8642.6|8643.3|8642.4|8644.1|8643.2|8642.2|8641.3|228
1614026100000|2021-02-22 20:35:00|8643.2|8642.3|8644.8|8643.9|8644.8|8643.9|8643.1|8642.2|167
1614026400000|2021-02-22 20:40:00|8644.7|8643.8|8644.9|8644|8645.2|8644.3|8643.5|8642.6|230
1614026700000|2021-02-22 20:45:00|8645.2|8643.7|8643.7|8642.8|8645.2|8643.9|8643.5|8642.6|158
1614027000000|2021-02-22 20:50:00|8643.8|8642.9|8644.6|8643.7|8645.4|8644.5|8643.8|8642.9|243
1614027300000|2021-02-22 20:55:00|8644.5|8643.6|8642.6|8641.7|8644.9|8644|8642.4|8641.5|351
1614027600000|2021-02-22 21:00:00|8642.7|8641.8|8643.1|8642.2|8643.3|8642.4|8641.5|8640.6|282
1614027900000|2021-02-22 21:05:00|8643.2|8642.3|8642.3|8641.4|8643.8|8642.9|8641.8|8640.7|183
1614028200000|2021-02-22 21:10:00|8642.2|8641.3|8643.1|8642.2|8644|8643.1|8641.7|8640.7|151
1614028500000|2021-02-22 21:15:00|8643.2|8642.3|8643.4|8642.5|8644.3|8643.2|8643.1|8642.2|114
1614028800000|2021-02-22 21:20:00|8643.3|8642.4|8643.2|8642.3|8643.5|8642.5|8642.8|8641.9|76
1614029100000|2021-02-22 21:25:00|8643.1|8642.2|8643.7|8642.8|8644|8643|8643|8641.9|141
1614029400000|2021-02-22 21:30:00|8643.6|8642.7|8643.6|8642.7|8644.3|8643.1|8643.3|8642.2|97
1614029700000|2021-02-22 21:35:00|8643.8|8642.3|8643.2|8641.7|8643.9|8642.9|8642.7|8641.5|139
1614030000000|2021-02-22 21:40:00|8643.1|8641.6|8645.3|8644.4|8646|8644.8|8642.7|8641.5|230
1614030300000|2021-02-22 21:45:00|8645.6|8644.7|8645.3|8643.8|8646.6|8645.4|8644.4|8643.4|281
1614030600000|2021-02-22 21:50:00|8645.2|8643.7|8645.9|8644.4|8646.5|8645|8645.1|8643.6|196
1614030900000|2021-02-22 21:55:00|8646|8644.5|8648|8641|8651.8|8645.1|8645.3|8639.7|619
1614031200000|2021-02-22 22:00:00|8648.1|8641.1|8648.2|8640.3|8651.3|8641.3|8645.5|8639|76
1614031500000|2021-02-22 22:05:00|8647.6|8640|8646|8639.3|8650.7|8641.5|8645|8636|240
1614031800000|2021-02-22 22:10:00|8646.1|8639.4|8647.1|8639.3|8650.6|8640.9|8644|8638.5|145
1614032100000|2021-02-22 22:15:00|8647.2|8639.4|8647.8|8640.3|8650.3|8640.9|8645.4|8638.5|197
1614032400000|2021-02-22 22:20:00|8647.6|8640.2|8647|8641.2|8649.2|8642.1|8646.1|8640.1|201
1614032700000|2021-02-22 22:25:00|8646.9|8641.1|8648.2|8639|8649.5|8642.4|8645.9|8638.7|237
1614033000000|2021-02-22 22:30:00|8647.4|8639.1|8645.1|8641|8651.4|8641|8643.9|8637.3|441
1614033300000|2021-02-22 22:35:00|8644.7|8641.1|8645.2|8641.5|8646.9|8641.8|8644.6|8639.5|238
1614033600000|2021-02-22 22:40:00|8645.1|8641.8|8645.1|8641.9|8646.5|8641.9|8644.5|8639.3|314
1614033900000|2021-02-22 22:45:00|8646.1|8641.1|8649.7|8639.8|8650.1|8643.1|8644.8|8639.3|432
1614034200000|2021-02-22 22:50:00|8649.3|8640.5|8645.1|8641.1|8650.5|8642.5|8644.9|8638.4|399
1614034500000|2021-02-22 22:55:00|8645|8641.2|8646.2|8639.4|8648.5|8641.5|8644.1|8636.9|383
1614034800000|2021-02-22 23:00:00|8646.3|8639.8|8645.5|8644|8648.4|8644.5|8643.5|8639|560
1614035100000|2021-02-22 23:05:00|8645.2|8643.7|8644.5|8643|8646.2|8644.3|8644.4|8642.4|366
1614035400000|2021-02-22 23:10:00|8644.6|8643.1|8644.4|8642.9|8645.2|8643.5|8644|8642|256
1614035700000|2021-02-22 23:15:00|8644.3|8642.8|8644.5|8643|8644.7|8643.2|8643.5|8642|140
1614036000000|2021-02-22 23:20:00|8644.6|8643.1|8645.3|8643.8|8645.3|8643.8|8643.8|8642.3|139
1614036300000|2021-02-22 23:25:00|8645.2|8643.7|8645.5|8644|8647.3|8645.7|8644.4|8642.9|299
1614036600000|2021-02-22 23:30:00|8645.3|8643.8|8645.4|8643.9|8645.6|8644.1|8644.3|8642.8|206
1614036900000|2021-02-22 23:35:00|8645.5|8644|8646.3|8644.8|8646.4|8644.9|8645.1|8643.6|170
1614037200000|2021-02-22 23:40:00|8646.4|8644.9|8646.4|8644.9|8646.8|8645.3|8645.7|8644.3|161
1614037500000|2021-02-22 23:45:00|8646.3|8644.8|8646.9|8645.4|8647.5|8646|8645.7|8644.2|276
1614037800000|2021-02-22 23:50:00|8646.8|8645.3|8646.9|8645.4|8647.4|8646.2|8646.2|8644.7|211
1614038100000|2021-02-22 23:55:00|8647.1|8645.6|8647.5|8646|8647.5|8646|8646.4|8644.9|232
1614038400000|2021-02-23 00:00:00|8647.4|8645.9|8647.7|8646.2|8648.1|8646.7|8646.7|8645.2|241
1614038700000|2021-02-23 00:05:00|8647.6|8646.1|8648.8|8647.3|8649.3|8647.8|8647.6|8646.1|349
1614039000000|2021-02-23 00:10:00|8648.9|8647.4|8648.6|8647.1|8649.2|8647.7|8648.3|8646.8|327
1614039300000|2021-02-23 00:15:00|8648.4|8646.9|8647.9|8646.4|8648.6|8647.1|8647.3|8645.8|319
1614039600000|2021-02-23 00:20:00|8647.8|8646.3|8646.6|8645.1|8648|8646.5|8646.3|8644.8|276
1614039900000|2021-02-23 00:25:00|8646.7|8645.2|8647.1|8645.6|8647.2|8645.7|8646.2|8644.7|158
1614040200000|2021-02-23 00:30:00|8647|8645.5|8646.6|8645.7|8647.6|8646.4|8646.6|8645.4|144
1614040500000|2021-02-23 00:35:00|8646.7|8645.8|8647.6|8646.1|8647.6|8646.1|8646.5|8645|200
1614040800000|2021-02-23 00:40:00|8647.5|8646|8645.8|8644.3|8647.6|8646.4|8645.7|8644.2|241
1614041100000|2021-02-23 00:45:00|8645.9|8644.4|8647.2|8645.7|8647.3|8645.8|8645.8|8644.3|232
1614041400000|2021-02-23 00:50:00|8647.1|8645.6|8648|8646.5|8648.8|8647.3|8646.9|8645.5|387
1614041700000|2021-02-23 00:55:00|8648.1|8646.6|8648.4|8646.9|8648.8|8647.5|8647.3|8645.8|260
1614042000000|2021-02-23 01:00:00|8648.6|8647.1|8647.4|8645.9|8649|8647.6|8646.9|8645.6|349
1614042300000|2021-02-23 01:05:00|8647.3|8645.8|8647.6|8646.7|8648.2|8646.7|8646.3|8645|408
1614042600000|2021-02-23 01:10:00|8647.9|8646.4|8648|8646.5|8648.9|8647.7|8647.6|8646.2|260
1614042900000|2021-02-23 01:15:00|8647.9|8646.4|8647|8646.1|8648|8646.7|8646.9|8645.6|222
1614043200000|2021-02-23 01:20:00|8647.3|8645.8|8647.9|8646.4|8648.3|8646.8|8646.9|8645.5|269
1614043500000|2021-02-23 01:25:00|8648|8646.5|8646.6|8645.1|8648.3|8646.8|8646.1|8645|279
1614043800000|2021-02-23 01:30:00|8646.7|8645.2|8646.9|8645.4|8646.9|8645.5|8645.2|8644|404
1614044100000|2021-02-23 01:35:00|8646.8|8645.3|8647.2|8645.7|8647.3|8646|8646.3|8645.1|242
1614044400000|2021-02-23 01:40:00|8647.3|8645.8|8647.2|8645.7|8647.7|8646.4|8646.3|8645.2|282
1614044700000|2021-02-23 01:45:00|8647.1|8645.6|8646.9|8645.4|8648.2|8646.7|8646.3|8644.9|408
1614045000000|2021-02-23 01:50:00|8646.6|8645.7|8647|8645.5|8647.4|8646.2|8646.5|8645|269
1614045300000|2021-02-23 01:55:00|8647.1|8645.6|8647.1|8646.2|8648.4|8647|8647|8645.6|222
1614045600000|2021-02-23 02:00:00|8646.9|8646|8648.2|8647.3|8648.5|8647.5|8646.9|8646|274
1614045900000|2021-02-23 02:05:00|8648.4|8647.5|8647.8|8646.3|8648.7|8647.7|8647.7|8646.3|277
1614046200000|2021-02-23 02:10:00|8647.7|8646.2|8647|8645.5|8648.4|8647|8646.8|8645.4|347
1614046500000|2021-02-23 02:15:00|8647.2|8645.7|8646.9|8645.4|8647.6|8646.3|8646.8|8645.3|235
1614046800000|2021-02-23 02:20:00|8646.8|8645.3|8646.7|8645.2|8647.4|8645.9|8646.4|8645|177
1614047100000|2021-02-23 02:25:00|8646.6|8645.1|8646|8644.5|8646.8|8645.3|8645.4|8644.1|271
1614047400000|2021-02-23 02:30:00|8646.1|8644.6|8646.8|8645.3|8646.8|8645.5|8645.4|8644.2|233
1614047700000|2021-02-23 02:35:00|8646.9|8645.4|8645.6|8644.7|8646.9|8645.5|8645.5|8644.2|182
1614048000000|2021-02-23 02:40:00|8645.5|8644.6|8647.5|8646|8647.7|8646.5|8645.5|8644.3|218
1614048300000|2021-02-23 02:45:00|8647.4|8645.9|8647.6|8646.1|8648.1|8646.6|8647|8645.7|251
1614048600000|2021-02-23 02:50:00|8647.7|8646.2|8647.8|8646.3|8648.2|8646.8|8647.3|8645.8|298
1614048900000|2021-02-23 02:55:00|8647.7|8646.2|8646.4|8645.5|8647.8|8646.3|8645.3|8644|402
1614049200000|2021-02-23 03:00:00|8646.7|8645.2|8647.5|8646|8648.2|8646.7|8645.9|8644.6|308
1614049500000|2021-02-23 03:05:00|8647.4|8645.9|8647.1|8645.6|8647.5|8646.2|8646|8644.7|218
1614049800000|2021-02-23 03:10:00|8647.2|8645.7|8647.1|8645.6|8647.5|8646.4|8646.3|8644.9|330
1614050100000|2021-02-23 03:15:00|8647.2|8645.7|8647.9|8646.4|8647.9|8646.4|8645.8|8644.6|231
1614050400000|2021-02-23 03:20:00|8647.8|8646.3|8648.5|8647|8648.8|8647.3|8647.5|8646|333
1614050700000|2021-02-23 03:25:00|8648.4|8646.9|8647|8646.1|8648.5|8647|8646.9|8645.8|222
1614051000000|2021-02-23 03:30:00|8646.9|8646|8647.1|8645.6|8647.5|8646.3|8646.5|8645.1|205
1614051300000|2021-02-23 03:35:00|8647.2|8645.7|8647.3|8645.8|8647.6|8646.4|8646.7|8645.5|102
1614051600000|2021-02-23 03:40:00|8647.2|8645.7|8647.2|8645.7|8647.3|8646|8646.1|8645|190
1614051900000|2021-02-23 03:45:00|8647.3|8645.8|8648|8646.5|8648|8646.8|8646.6|8645.3|143
1614052200000|2021-02-23 03:50:00|8648.1|8646.6|8647.1|8646.2|8648.1|8647|8646.9|8645.8|78
1614052500000|2021-02-23 03:55:00|8647|8646.1|8646.9|8646|8647.5|8646.2|8646.6|8645.3|99
1614052800000|2021-02-23 04:00:00|8647|8646.1|8647.6|8646.1|8647.7|8646.5|8647|8645.7|87
1614053100000|2021-02-23 04:05:00|8647.3|8646.4|8647.2|8646.3|8648.1|8646.8|8647.2|8646|91
1614053400000|2021-02-23 04:10:00|8647.1|8646.2|8646.5|8645|8647.6|8646.5|8646.1|8644.7|137
1614053700000|2021-02-23 04:15:00|8646.6|8645.1|8646.5|8645|8647|8645.8|8646|8644.9|153
1614054000000|2021-02-23 04:20:00|8646.4|8644.9|8646.3|8644.8|8646.9|8645.8|8646|8644.7|140
1614054300000|2021-02-23 04:25:00|8646.4|8644.9|8645.2|8644.3|8646.5|8645.1|8645.1|8643.8|129
1614054600000|2021-02-23 04:30:00|8645.1|8644.2|8644.2|8643.3|8645.5|8644.2|8644.1|8642.9|216
1614054900000|2021-02-23 04:35:00|8644.6|8643.1|8644.2|8642.7|8644.8|8643.6|8644|8642.6|124
1614055200000|2021-02-23 04:40:00|8644.1|8642.6|8644|8642.5|8644.4|8643.1|8643.5|8642.2|170
1614055500000|2021-02-23 04:45:00|8644.1|8642.6|8643.7|8642.8|8644.9|8643.5|8643.5|8642.4|166
1614055800000|2021-02-23 04:50:00|8643.6|8642.7|8643.3|8641.8|8644.5|8643.1|8642.7|8641.6|161
1614056100000|2021-02-23 04:55:00|8643.4|8641.9|8644.3|8642.8|8644.4|8643.2|8643.1|8641.7|175
1614056400000|2021-02-23 05:00:00|8644.4|8642.9|8643.9|8642.4|8644.5|8643.3|8643.2|8642.1|246
1614056700000|2021-02-23 05:05:00|8644|8642.5|8644|8642.5|8644.6|8643.4|8642.9|8641.6|257
1614057000000|2021-02-23 05:10:00|8643.9|8642.4|8644.2|8643.3|8644.8|8643.3|8643.6|8642.3|193
1614057300000|2021-02-23 05:15:00|8644.5|8643|8644.3|8643.4|8644.7|8643.6|8643.7|8642.5|164
1614057600000|2021-02-23 05:20:00|8644.2|8643.3|8643.9|8643|8644.9|8643.9|8643.9|8642.7|127
1614057900000|2021-02-23 05:25:00|8643.8|8642.9|8643.5|8642|8644.2|8643|8642.8|8641.7|241
1614058200000|2021-02-23 05:30:00|8643.4|8641.9|8643|8641.5|8643.7|8642.5|8642.8|8641.3|196
1614058500000|2021-02-23 05:35:00|8642.9|8641.4|8642.3|8641.4|8643.3|8641.9|8642.3|8641|139
1614058800000|2021-02-23 05:40:00|8642.4|8641.5|8642.5|8641.6|8643.1|8641.9|8641.9|8641|212
1614059100000|2021-02-23 05:45:00|8642.6|8641.7|8643.4|8641.9|8644|8642.7|8642.3|8641.4|236
1614059400000|2021-02-23 05:50:00|8643.3|8641.8|8643|8641.5|8643.8|8642.3|8642.2|8640.9|159
1614059700000|2021-02-23 05:55:00|8643.1|8641.6|8642.7|8641.8|8643.2|8641.8|8642.2|8641|224
1614060000000|2021-02-23 06:00:00|8642.6|8641.7|8644.6|8643.1|8644.9|8643.5|8642.3|8641.1|240
1614060300000|2021-02-23 06:05:00|8644.7|8643.2|8645.6|8644.7|8646.3|8645.2|8643.7|8642.2|264
1614060600000|2021-02-23 06:10:00|8645.5|8644.6|8646.2|8644.7|8646.4|8645.1|8644.9|8643.6|257
1614060900000|2021-02-23 06:15:00|8646.1|8644.6|8646.7|8645.8|8647.6|8646.2|8645.7|8644.4|232
1614061200000|2021-02-23 06:20:00|8646.8|8645.9|8649|8647.5|8649.6|8648.1|8646.6|8645.5|240
1614061500000|2021-02-23 06:25:00|8649.1|8647.6|8649.5|8648|8649.7|8648.4|8648.3|8647|322
1614061800000|2021-02-23 06:30:00|8649.6|8648.1|8649.6|8648.1|8650|8648.5|8648.6|8647.4|222
1614062100000|2021-02-23 06:35:00|8649.7|8648.2|8650.7|8649.2|8650.8|8649.5|8649|8647.9|205
1614062400000|2021-02-23 06:40:00|8650.8|8649.3|8652|8650.5|8652|8650.5|8650.7|8649.2|196
1614062700000|2021-02-23 06:45:00|8651.9|8650.4|8654.4|8652.9|8654.7|8653.2|8651.9|8650.4|236
1614063000000|2021-02-23 06:50:00|8654.3|8652.8|8653.9|8652.4|8654.5|8653|8653.4|8651.9|123
1614063300000|2021-02-23 06:55:00|8653.7|8652.2|8654.8|8650.5|8656.5|8653.5|8653.2|8649.3|336
1614063600000|2021-02-23 07:00:00|8654.7|8650.7|8651.5|8650|8657.8|8652.2|8650.4|8648.6|634
1614063900000|2021-02-23 07:05:00|8651.4|8649.9|8651|8649.5|8652.6|8651.3|8650.6|8649.1|357
1614064200000|2021-02-23 07:10:00|8650.8|8649.3|8653|8652.1|8653.4|8652.2|8650.4|8649.3|268
1614064500000|2021-02-23 07:15:00|8652.9|8652|8653.6|8652.7|8654.4|8652.9|8652.2|8651|347
1614064800000|2021-02-23 07:20:00|8653.7|8652.8|8652.1|8651.2|8654.4|8653|8652.1|8650.9|312
1614065100000|2021-02-23 07:25:00|8652|8651.1|8652.6|8651.1|8653.4|8652.3|8651.3|8650.1|307
1614065400000|2021-02-23 07:30:00|8652.3|8651.4|8649.6|8648.7|8652.3|8651.4|8649.5|8648.3|245
1614065700000|2021-02-23 07:35:00|8649.7|8648.8|8646.4|8645.5|8649.8|8648.9|8645.5|8644.5|329
1614066000000|2021-02-23 07:40:00|8646.5|8645.6|8648.4|8646.9|8648.4|8647.5|8646|8644.9|254
1614066300000|2021-02-23 07:45:00|8648.5|8647|8646.2|8645.3|8648.8|8647.7|8643.9|8642.8|463
1614066600000|2021-02-23 07:50:00|8646.3|8645.4|8644.9|8644|8647.4|8646.2|8644.3|8643.2|367
1614066900000|2021-02-23 07:55:00|8644.7|8643.8|8641.5|8640|8644.9|8644|8640|8639|473
1614067200000|2021-02-23 08:00:00|8641.4|8639.9|8635.5|8634.6|8641.7|8640.5|8635.2|8634.3|830
1614067500000|2021-02-23 08:05:00|8635.4|8634.5|8635|8633.5|8636.5|8635.6|8632.3|8631.2|616
1614067800000|2021-02-23 08:10:00|8634.9|8633.4|8635.5|8634.6|8636.6|8635.5|8631.8|8630.6|587
1614068100000|2021-02-23 08:15:00|8635.4|8634.5|8638.2|8636.7|8639.9|8638.5|8635.2|8634.1|540
1614068400000|2021-02-23 08:20:00|8638.3|8636.8|8637.6|8636.7|8638.9|8637.7|8635.8|8634.8|474
1614068700000|2021-02-23 08:25:00|8637.7|8636.8|8638.8|8637.9|8638.8|8637.9|8636.1|8634.9|493
1614069000000|2021-02-23 08:30:00|8639.1|8637.6|8635.9|8635|8640.3|8639|8634.1|8633.2|568
1614069300000|2021-02-23 08:35:00|8635.8|8634.9|8637.9|8637|8639.1|8638|8635.8|8634.9|615
1614069600000|2021-02-23 08:40:00|8637.8|8636.9|8634.9|8633.4|8639.5|8638.3|8634.5|8633.4|482
1614069900000|2021-02-23 08:45:00|8635|8633.5|8638.9|8638|8639.1|8638|8634.7|8633.4|461
1614070200000|2021-02-23 08:50:00|8638.8|8637.9|8635.6|8634.7|8639.3|8638.1|8635.3|8634.1|429
1614070500000|2021-02-23 08:55:00|8635.9|8635|8631.9|8630.4|8636.5|8635.5|8631.6|8630.4|421
1614070800000|2021-02-23 09:00:00|8631.6|8630.7|8632.7|8631.8|8632.8|8631.9|8630|8628.8|467
1614071100000|2021-02-23 09:05:00|8633|8632.1|8634.1|8633.2|8636.5|8635.4|8632.9|8631.8|533
1614071400000|2021-02-23 09:10:00|8634|8633.1|8633.2|8632.3|8635.6|8634.6|8632.7|8631.6|399
1614071700000|2021-02-23 09:15:00|8633.1|8632.2|8634.8|8633.9|8635.6|8634.6|8633.1|8632|423
1614072000000|2021-02-23 09:20:00|8634.9|8634|8636.5|8635.6|8637.3|8636.2|8633.7|8632.7|415
1614072300000|2021-02-23 09:25:00|8636.7|8635.8|8640.7|8639.2|8640.8|8639.3|8635.9|8634.6|432
1614072600000|2021-02-23 09:30:00|8640.5|8639.6|8638.7|8637.2|8641.3|8640.4|8638|8636.7|396
1614072900000|2021-02-23 09:35:00|8638.8|8637.3|8636.7|8635.8|8638.9|8637.8|8634|8632.8|401
1614073200000|2021-02-23 09:40:00|8636.6|8635.7|8630|8629.1|8637.6|8636.5|8629.7|8628.3|480
1614073500000|2021-02-23 09:45:00|8630.1|8629.2|8632.1|8631.2|8634.1|8633.2|8630.1|8629.1|468
1614073800000|2021-02-23 09:50:00|8632.2|8631.3|8622.2|8621.3|8632.4|8631.3|8622.2|8621.3|652
1614074100000|2021-02-23 09:55:00|8622.4|8620.9|8623.6|8622.1|8623.8|8622.7|8621.2|8619.9|677
1614074400000|2021-02-23 10:00:00|8623.7|8622.2|8624.8|8623.9|8625.6|8624.4|8622.5|8621|567
1614074700000|2021-02-23 10:05:00|8625|8624.1|8625.1|8624.2|8625.7|8624.7|8624.6|8623.6|316
1614075000000|2021-02-23 10:10:00|8625|8624.1|8625.2|8624.3|8625.7|8624.8|8624.8|8623.7|257
1614075300000|2021-02-23 10:15:00|8625.3|8624.4|8627.3|8625.8|8628.6|8627.3|8625.1|8623.9|458
1614075600000|2021-02-23 10:20:00|8627.4|8625.9|8629.6|8628.1|8629.9|8628.9|8626.9|8625.8|376
1614075900000|2021-02-23 10:25:00|8629.7|8628.2|8629.9|8629|8630.7|8629.8|8627.2|8626.2|453
1614076200000|2021-02-23 10:30:00|8630|8629.1|8628.7|8627.2|8630.5|8629.4|8627.8|8626.6|353
1614076500000|2021-02-23 10:35:00|8628.2|8627.3|8625.2|8624.3|8628.8|8627.6|8623.9|8622.7|563
1614076800000|2021-02-23 10:40:00|8625|8624.1|8623.6|8622.7|8625.4|8624.2|8622.6|8621.6|462
1614077100000|2021-02-23 10:45:00|8623.7|8622.8|8624.7|8623.8|8624.9|8623.8|8622.2|8621.2|317
1614077400000|2021-02-23 10:50:00|8624.8|8623.9|8624|8623.1|8625.5|8624.6|8622.6|8621.7|312
1614077700000|2021-02-23 10:55:00|8624.1|8623.2|8624.7|8623.2|8625.1|8623.6|8622.7|8621.8|458
1614078000000|2021-02-23 11:00:00|8624.8|8623.3|8625.7|8624.8|8626.4|8625.2|8623.1|8622.2|480
1614078300000|2021-02-23 11:05:00|8625.6|8624.7|8627.4|8626.5|8627.9|8627|8624.7|8623.5|380
1614078600000|2021-02-23 11:10:00|8627.3|8626.4|8628.6|8627.7|8628.7|8627.8|8626.8|8625.9|373
1614078900000|2021-02-23 11:15:00|8628.5|8627.6|8626.1|8625.2|8629.9|8629|8625.1|8624.2|429
1614079200000|2021-02-23 11:20:00|8626.2|8625.3|8628.8|8627.9|8629.4|8628.3|8626.1|8625.2|413
1614079500000|2021-02-23 11:25:00|8628.9|8628|8628.5|8627.6|8629.5|8628.3|8626.7|8625.8|320
1614079800000|2021-02-23 11:30:00|8628.4|8627.5|8628.7|8627.8|8629.2|8628.1|8627.4|8626.2|259
1614080100000|2021-02-23 11:35:00|8628.6|8627.7|8626.1|8625.2|8628.7|8627.7|8625.2|8624.3|296
1614080400000|2021-02-23 11:40:00|8626|8625.1|8625|8624.1|8627|8626|8624.5|8623.3|381
1614080700000|2021-02-23 11:45:00|8625.1|8624.2|8624.5|8623.6|8625.8|8624.9|8621.3|8620.3|455
1614081000000|2021-02-23 11:50:00|8624.4|8623.5|8623.4|8622.5|8624.6|8623.7|8622.4|8621.3|391
1614081300000|2021-02-23 11:55:00|8623.5|8622.6|8627.1|8626.2|8627.5|8626.4|8623.4|8622.4|407
1614081600000|2021-02-23 12:00:00|8627.2|8626.3|8625.6|8624.7|8628.4|8627.5|8625.5|8624.6|398
1614081900000|2021-02-23 12:05:00|8625.7|8624.8|8625.8|8624.9|8626.1|8625.1|8624.6|8623.7|298
1614082200000|2021-02-23 12:10:00|8625.9|8625|8628.1|8627.2|8628.5|8627.2|8625|8624.1|324
1614082500000|2021-02-23 12:15:00|8628|8627.1|8628.8|8627.9|8629.6|8628.4|8627.8|8626.8|518
1614082800000|2021-02-23 12:20:00|8628.9|8628|8627.9|8627|8629|8628.1|8626.7|8625.8|308
1614083100000|2021-02-23 12:25:00|8628|8627.1|8628.8|8627.9|8629|8628|8627.2|8626.1|334
1614083400000|2021-02-23 12:30:00|8628.7|8627.8|8630.6|8629.7|8631|8629.8|8627.9|8626.9|389
1614083700000|2021-02-23 12:35:00|8630.5|8629.6|8630.1|8629.2|8631.2|8630.1|8629.9|8628.8|282
1614084000000|2021-02-23 12:40:00|8630.2|8629.3|8628.8|8627.9|8631.2|8629.9|8628.4|8627.5|305
1614084300000|2021-02-23 12:45:00|8628.7|8627.8|8626.2|8625.3|8628.9|8627.9|8625.6|8624.5|334
1614084600000|2021-02-23 12:50:00|8626.3|8625.4|8624.3|8623.4|8627.5|8626.3|8624.1|8623.2|299
1614084900000|2021-02-23 12:55:00|8624.4|8623.5|8625|8624.1|8625|8624.1|8621.6|8620.7|512
1614085200000|2021-02-23 13:00:00|8625.1|8624.2|8627.7|8626.8|8628.1|8627.1|8623.4|8622.5|567
1614085500000|2021-02-23 13:05:00|8627.6|8626.7|8630.4|8629.5|8631.1|8630.1|8627|8625.9|393
1614085800000|2021-02-23 13:10:00|8630.3|8629.4|8631.4|8630.5|8632.7|8631.8|8629.8|8628.6|409
1614086100000|2021-02-23 13:15:00|8631.5|8630.6|8631.6|8630.7|8632.7|8631.8|8630.7|8629.6|311
1614086400000|2021-02-23 13:20:00|8631.5|8630.6|8632.5|8631.6|8633.4|8632.5|8630.3|8629.4|404
1614086700000|2021-02-23 13:25:00|8632.6|8631.7|8634.5|8633|8634.5|8633.6|8631.7|8630.8|305
1614087000000|2021-02-23 13:30:00|8634.2|8633.3|8634.1|8633.2|8635.1|8634.1|8633|8632|412
1614087300000|2021-02-23 13:35:00|8634.2|8633.3|8634.6|8633.7|8634.9|8634|8632.7|8631.8|343
1614087600000|2021-02-23 13:40:00|8634.5|8633.6|8634|8633.1|8635.6|8634.3|8633.1|8632.1|411
1614087900000|2021-02-23 13:45:00|8634.1|8633.2|8634|8633.1|8635.5|8634.4|8633.1|8632.2|308
1614088200000|2021-02-23 13:50:00|8633.9|8633|8631.7|8630.8|8634.2|8633.3|8631.5|8630.6|270
1614088500000|2021-02-23 13:55:00|8631.8|8630.9|8632.5|8631.6|8634|8633.1|8630.6|8629.7|436
1614088800000|2021-02-23 14:00:00|8632.7|8631.2|8632.3|8631.4|8632.9|8631.6|8629.8|8628.8|321
1614089100000|2021-02-23 14:05:00|8632.1|8631.2|8632.8|8631.9|8633.5|8632.6|8631.4|8630.5|302
1614089400000|2021-02-23 14:10:00|8632.7|8631.8|8630.5|8629.6|8633.7|8632.8|8630.4|8629.3|319
1614089700000|2021-02-23 14:15:00|8630.4|8629.5|8627.9|8627|8630.8|8629.9|8627.9|8627|270
1614090000000|2021-02-23 14:20:00|8627.8|8626.9|8627|8626.1|8628.9|8627.9|8626.3|8625.3|323
1614090300000|2021-02-23 14:25:00|8626.9|8626|8626|8625.1|8628.4|8627.4|8625.5|8624.6|291
1614090600000|2021-02-23 14:30:00|8625.9|8625|8630.9|8629.4|8631.2|8630.1|8625.9|8625|432
1614090900000|2021-02-23 14:35:00|8630.5|8629.6|8632.3|8631.4|8633.1|8632.2|8630.3|8629.4|400
1614091200000|2021-02-23 14:40:00|8632.2|8631.3|8635|8634.1|8636.2|8635|8631.5|8630.6|515
1614091500000|2021-02-23 14:45:00|8635.1|8634.2|8635.2|8634.3|8636.2|8635.3|8633.7|8632.6|506
1614091800000|2021-02-23 14:50:00|8635|8634.1|8631.2|8630.3|8635.4|8634.5|8630.8|8629.9|536
1614092100000|2021-02-23 14:55:00|8631|8630.1|8631.6|8629.1|8634.4|8633.5|8630.1|8629|483
1614092400000|2021-02-23 15:00:00|8631.4|8628.8|8627.3|8626.4|8632|8629.8|8625|8624.1|650
1614092700000|2021-02-23 15:05:00|8627.4|8626.5|8626.3|8625.4|8628.7|8627.5|8624.6|8623.4|551
1614093000000|2021-02-23 15:10:00|8626.2|8625.3|8625.7|8624.8|8629.1|8628.2|8625.3|8624.3|587
1614093300000|2021-02-23 15:15:00|8625.9|8625|8625|8624.1|8627.7|8626.8|8623.7|8622.8|558
1614093600000|2021-02-23 15:20:00|8624.9|8624|8622.2|8621.3|8625.6|8624.5|8622|8621|576
1614093900000|2021-02-23 15:25:00|8622.3|8621.4|8620.6|8619.7|8625.4|8624.4|8620.5|8619.4|629
1614094200000|2021-02-23 15:30:00|8620.8|8619.9|8621.3|8620.4|8622.5|8621.6|8620.3|8619.4|578
1614094500000|2021-02-23 15:35:00|8621.2|8620.3|8621.4|8620.5|8623.5|8622.3|8620.5|8619.5|463
1614094800000|2021-02-23 15:40:00|8621.2|8620.3|8621.8|8620.9|8622.7|8621.6|8620.6|8619.7|471
1614095100000|2021-02-23 15:45:00|8621.7|8620.8|8620.4|8619.5|8622.3|8621.4|8619.2|8618.2|513
1614095400000|2021-02-23 15:50:00|8620.5|8619.6|8620|8618.5|8622.9|8621.7|8618.7|8617.6|482
1614095700000|2021-02-23 15:55:00|8620.1|8618.6|8620.9|8620|8621.3|8620.4|8617.5|8616.6|510
1614096000000|2021-02-23 16:00:00|8620.8|8619.9|8618.6|8617.7|8621.2|8620.3|8617.9|8617|516
1614096300000|2021-02-23 16:05:00|8618.7|8617.8|8619.7|8618.8|8620.4|8619.4|8617.5|8616.6|386
1614096600000|2021-02-23 16:10:00|8619.6|8618.7|8621.4|8620.5|8622|8621.1|8618.6|8617.7|363
1614096900000|2021-02-23 16:15:00|8621.3|8620.4|8619.6|8618.7|8623|8621.9|8619|8618|353
1614097200000|2021-02-23 16:20:00|8619.8|8618.9|8621.9|8620.4|8621.9|8620.7|8619.4|8618.1|308
1614097500000|2021-02-23 16:25:00|8622|8620.5|8622.7|8621.8|8623.8|8622.9|8621.5|8620.4|329
1614097800000|2021-02-23 16:30:00|8622.6|8621.7|8622.2|8621.3|8623.7|8622.5|8621.5|8620.4|358
1614098100000|2021-02-23 16:35:00|8622.1|8621.2|8624.8|8623.9|8624.9|8624|8622|8621.1|346
1614098400000|2021-02-23 16:40:00|8624.7|8623.8|8620.5|8619.6|8625.8|8624.9|8620|8619.1|434
1614098700000|2021-02-23 16:45:00|8620.4|8619.5|8619.4|8618.5|8621.4|8620.1|8618|8617.1|478
1614099000000|2021-02-23 16:50:00|8619.5|8618.6|8619.1|8618.2|8620.2|8619.1|8617.3|8616.4|339
1614099300000|2021-02-23 16:55:00|8619.2|8618.3|8616.8|8615.9|8619.8|8618.5|8616.8|8615.9|352
1614099600000|2021-02-23 17:00:00|8616.9|8616|8619.2|8618.3|8619.6|8618.7|8616.7|8615.8|369
1614099900000|2021-02-23 17:05:00|8619.1|8618.2|8617|8616.1|8619.3|8618.4|8616.8|8615.9|254
1614100200000|2021-02-23 17:10:00|8616.9|8616|8616.7|8615.8|8617.3|8616.4|8615.5|8614.6|325
1614100500000|2021-02-23 17:15:00|8616.6|8615.7|8616|8615.1|8617.6|8616.7|8615.5|8614.6|294
1614100800000|2021-02-23 17:20:00|8616.1|8615.2|8617.2|8616.3|8617.9|8617|8616|8615.1|220
1614101100000|2021-02-23 17:25:00|8617.1|8616.2|8615.5|8614.6|8617.4|8616.5|8615.5|8614.6|262
1614101400000|2021-02-23 17:30:00|8615.6|8614.7|8615.6|8614.7|8616.8|8615.9|8615.5|8614.6|305
1614101700000|2021-02-23 17:35:00|8615.7|8614.8|8615.7|8614.8|8616.1|8615.2|8615.2|8614.3|294
1614102000000|2021-02-23 17:40:00|8616|8615.1|8615.9|8615|8616.2|8615.3|8615.3|8614.4|426
1614102300000|2021-02-23 17:45:00|8615.8|8614.9|8617.5|8616.6|8617.6|8616.7|8615.8|8614.7|316
1614102600000|2021-02-23 17:50:00|8617.6|8616.7|8617.5|8616.6|8618|8617.1|8616.1|8615.2|333
1614102900000|2021-02-23 17:55:00|8617.6|8616.7|8619.7|8618.8|8619.9|8619|8616.2|8615.3|539
1614103200000|2021-02-23 18:00:00|8619.5|8618.6|8619.8|8618.9|8619.8|8618.9|8617.4|8616.5|441
1614103500000|2021-02-23 18:05:00|8619.7|8618.8|8618|8616.5|8620.5|8619.5|8617.5|8616.4|410
1614103800000|2021-02-23 18:10:00|8617.9|8616.4|8618.4|8616.9|8618.5|8617.3|8617.4|8616.3|272
1614104100000|2021-02-23 18:15:00|8618.3|8616.8|8616.2|8615.3|8618.3|8617.1|8615.9|8615|319
1614104400000|2021-02-23 18:20:00|8616.3|8615.4|8615.6|8614.7|8616.5|8615.6|8615.2|8614.3|238
1614104700000|2021-02-23 18:25:00|8615.7|8614.8|8616.1|8615.2|8616.2|8615.3|8615.4|8614.3|254
1614105000000|2021-02-23 18:30:00|8616|8615.1|8615.7|8614.8|8616.3|8615.4|8615.2|8614.1|234
1614105300000|2021-02-23 18:35:00|8615.8|8614.9|8616.8|8615.9|8616.8|8615.9|8613.5|8612.6|290
1614105600000|2021-02-23 18:40:00|8616.7|8615.8|8616.7|8615.8|8617.4|8616.3|8615.5|8614.6|320
1614105900000|2021-02-23 18:45:00|8616.8|8615.9|8615.3|8614.4|8616.8|8615.9|8614.7|8613.8|327
1614106200000|2021-02-23 18:50:00|8615.2|8614.3|8615.1|8614.2|8615.7|8614.8|8614.3|8613.4|281
1614106500000|2021-02-23 18:55:00|8615|8614.1|8616.9|8616|8617.6|8616.7|8614.3|8613.4|318
1614106800000|2021-02-23 19:00:00|8616.8|8615.9|8615.8|8614.9|8618.2|8617.3|8615.5|8614.6|334
1614107100000|2021-02-23 19:05:00|8615.7|8614.8|8615.2|8614.3|8615.7|8614.8|8613.9|8612.6|291
1614107400000|2021-02-23 19:10:00|8615.1|8614.2|8615.5|8614.6|8615.8|8614.9|8614.4|8613.5|343
1614107700000|2021-02-23 19:15:00|8615.4|8614.5|8615.6|8614.7|8615.8|8614.9|8614.7|8613.8|318
1614108000000|2021-02-23 19:20:00|8615.5|8614.6|8615.2|8614.3|8616.3|8615.4|8614.1|8613.2|293
1614108300000|2021-02-23 19:25:00|8615.1|8614.2|8614.4|8613.5|8615.6|8614.5|8613.5|8612.6|387
1614108600000|2021-02-23 19:30:00|8614.5|8613.6|8614.1|8613.2|8615.5|8614.6|8613.7|8612.8|340
1614108900000|2021-02-23 19:35:00|8614|8613.1|8612.9|8612|8615.1|8614|8611.6|8610.5|476
1614109200000|2021-02-23 19:40:00|8613|8612.1|8611.5|8610.6|8613.4|8612.4|8611.5|8610.3|304
1614109500000|2021-02-23 19:45:00|8611.6|8610.7|8608.8|8607.9|8611.6|8610.7|8608.4|8607.5|261
1614109800000|2021-02-23 19:50:00|8608.7|8607.8|8608.3|8607.4|8609.4|8608.4|8607.9|8607|262
1614110100000|2021-02-23 19:55:00|8608.4|8607.5|8608.5|8607.6|8608.6|8607.7|8606.7|8605.6|295
1614110400000|2021-02-23 20:00:00|8608.6|8607.7|8607.8|8606.9|8609.4|8608.4|8607.3|8606.4|278
1614110700000|2021-02-23 20:05:00|8607.7|8606.8|8606.8|8605.9|8608.2|8607.3|8606.6|8605.7|204
1614111000000|2021-02-23 20:10:00|8606.7|8605.8|8607.4|8606.5|8608.7|8607.8|8606.7|8605.8|247
1614111300000|2021-02-23 20:15:00|8607.5|8606.6|8608.9|8608|8609|8608.1|8607|8606.1|171
1614111600000|2021-02-23 20:20:00|8609|8608.1|8609.3|8608.4|8610|8608.9|8608.5|8607.6|197
1614111900000|2021-02-23 20:25:00|8609.2|8608.3|8608.9|8608|8609.6|8608.7|8607.9|8607|285
1614112200000|2021-02-23 20:30:00|8608.8|8607.9|8608.7|8607.8|8609.8|8608.8|8608.3|8607.4|220
1614112500000|2021-02-23 20:35:00|8608.6|8607.7|8609|8608.1|8609.2|8608.1|8608|8607|270
1614112800000|2021-02-23 20:40:00|8609.1|8608.2|8610.2|8609.3|8610.5|8609.6|8608.2|8607.3|255
1614113100000|2021-02-23 20:45:00|8610.1|8609.2|8608.6|8607.7|8610.6|8609.7|8608.4|8607.5|187
1614113400000|2021-02-23 20:50:00|8608.7|8607.8|8609|8608.1|8610.1|8609.2|8607.9|8607|253
1614113700000|2021-02-23 20:55:00|8608.9|8608|8607|8606.1|8609.6|8608.7|8606.8|8605.9|255
1614114000000|2021-02-23 21:00:00|8607.1|8606.2|8607.7|8606.8|8608|8607.1|8606.3|8605.4|201
1614114300000|2021-02-23 21:05:00|8607.6|8606.7|8608|8607.1|8609|8607.8|8607.4|8606.2|169
1614114600000|2021-02-23 21:10:00|8607.9|8607|8609.3|8608.4|8610.2|8609|8607.6|8606.4|211
1614114900000|2021-02-23 21:15:00|8609.4|8608.5|8608.5|8607|8610.1|8608.9|8608.2|8606.9|127
1614115200000|2021-02-23 21:20:00|8608.6|8607.1|8608.5|8607.6|8608.8|8607.7|8608|8606.6|171
1614115500000|2021-02-23 21:25:00|8608.4|8607.5|8607.5|8606.6|8609.1|8608|8607|8606.1|147
1614115800000|2021-02-23 21:30:00|8607.6|8606.7|8607.5|8606.6|8608.7|8607.7|8607.4|8606.2|247
1614116100000|2021-02-23 21:35:00|8607.6|8606.7|8607.7|8606.8|8608|8606.9|8607|8605.7|332
1614116400000|2021-02-23 21:40:00|8607.6|8606.7|8607.3|8606.4|8608.1|8606.9|8606.7|8605.6|400
1614116700000|2021-02-23 21:45:00|8607.4|8605.9|8606.5|8605.6|8608.8|8607.6|8606.4|8605.1|297
1614117000000|2021-02-23 21:50:00|8606.4|8605.5|8606.9|8605.4|8607.6|8606.1|8606.4|8605.2|237
1614117300000|2021-02-23 21:55:00|8606.7|8605.2|8613.1|8605.4|8614.9|8606.3|8606.5|8601.5|546
1614117600000|2021-02-23 22:00:00|8611.4|8606.1|8616.7|8604.7|8619.2|8607.2|8611.4|8604.1|59
1614117900000|2021-02-23 22:05:00|8615.7|8603.7|8616.4|8605.1|8618.9|8606.9|8614|8602.7|232
1614118200000|2021-02-23 22:10:00|8616.3|8605.2|8614.9|8604.5|8618|8606.6|8613.3|8603.2|199
1614118500000|2021-02-23 22:15:00|8613.4|8605.6|8615.3|8606.2|8616.8|8607.9|8612.8|8603.4|192
1614118800000|2021-02-23 22:20:00|8615.6|8605.8|8616.5|8605.6|8617.2|8608.4|8612.3|8604.7|140
1614119100000|2021-02-23 22:25:00|8616.4|8605.7|8613.4|8604|8618.6|8608.4|8612.7|8602.8|310
1614119400000|2021-02-23 22:30:00|8613.5|8604.5|8613.2|8606.2|8616.9|8606.9|8612.9|8603.7|339
1614119700000|2021-02-23 22:35:00|8612.6|8606.4|8614.2|8605.6|8615.6|8607.7|8610.9|8604.9|398
1614120000000|2021-02-23 22:40:00|8613.9|8605.8|8613.3|8606.2|8614.9|8608|8610.2|8604.9|232
1614120300000|2021-02-23 22:45:00|8612.4|8605.3|8611.2|8608.4|8616.1|8608.5|8610.9|8605.1|242
1614120600000|2021-02-23 22:50:00|8615.3|8606.2|8614.9|8607|8616.3|8608.5|8611.2|8605.7|452
1614120900000|2021-02-23 22:55:00|8615.2|8606.9|8612.4|8605.1|8616.6|8608.3|8609.5|8603.7|492
1614121200000|2021-02-23 23:00:00|8612.2|8605.2|8608.6|8607.1|8613.2|8607.9|8608.5|8605.2|671
1614121500000|2021-02-23 23:05:00|8608.5|8607|8609.3|8607.8|8610|8608.3|8608.2|8606.5|180
1614121800000|2021-02-23 23:10:00|8609.1|8607.6|8607.1|8605.6|8609.8|8608.3|8606.6|8605.1|249
1614122100000|2021-02-23 23:15:00|8607.2|8605.7|8607.1|8605.6|8607.9|8606.4|8605.9|8604.4|309
1614122400000|2021-02-23 23:20:00|8607|8605.5|8608.7|8607.2|8608.8|8607.3|8606.9|8605.4|328
1614122700000|2021-02-23 23:25:00|8608.8|8607.3|8609.6|8608.1|8609.7|8608.2|8608.2|8606.7|219
1614123000000|2021-02-23 23:30:00|8609.7|8608.2|8610.5|8609|8611.6|8610.1|8608.6|8607.1|385
1614123300000|2021-02-23 23:35:00|8610.4|8608.9|8609.3|8607.8|8610.5|8609|8608.9|8607.4|141
1614123600000|2021-02-23 23:40:00|8609.4|8607.9|8608.6|8607.1|8609.4|8607.9|8608.1|8606.7|134
1614123900000|2021-02-23 23:45:00|8608.7|8607.2|8607.9|8606.4|8608.7|8607.2|8607.5|8606|148
1614124200000|2021-02-23 23:50:00|8607.8|8606.3|8607.6|8606.1|8608.1|8606.6|8607|8605.5|169
1614124500000|2021-02-23 23:55:00|8607.5|8606|8606.4|8604.9|8608.4|8606.9|8606.2|8604.9|212
1614124800000|2021-02-24 00:00:00|8606.5|8605|8606.1|8604.6|8606.8|8605.3|8605.5|8604.3|222
1614125100000|2021-02-24 00:05:00|8606.2|8604.7|8608.6|8607.7|8609.1|8607.9|8606.1|8604.6|378
1614125400000|2021-02-24 00:10:00|8608.7|8607.8|8608.5|8607.6|8609.6|8608.3|8607.5|8606.5|431
1614125700000|2021-02-24 00:15:00|8608.4|8607.5|8608.5|8607.6|8609|8607.9|8607.6|8606.3|305
1614126000000|2021-02-24 00:20:00|8608.3|8607.4|8607.9|8606.4|8609|8607.8|8606.9|8606|338
1614126300000|2021-02-24 00:25:00|8608|8606.5|8609|8607.5|8609|8607.6|8607.8|8606.3|199
1614126600000|2021-02-24 00:30:00|8608.9|8607.4|8606.6|8605.7|8608.9|8607.4|8606.2|8604.9|246
1614126900000|2021-02-24 00:35:00|8606.7|8605.8|8606.3|8605.4|8607|8605.8|8606|8604.7|204
1614127200000|2021-02-24 00:40:00|8606.2|8605.3|8606.9|8606|8607.3|8606.2|8606.1|8604.9|249
1614127500000|2021-02-24 00:45:00|8607|8606.1|8605.9|8605|8607.3|8606.3|8605.6|8604.3|190
1614127800000|2021-02-24 00:50:00|8606|8605.1|8603.8|8602.3|8606.3|8605.2|8603.4|8602.2|296
1614128100000|2021-02-24 00:55:00|8603.9|8602.4|8602.5|8601.6|8604.1|8602.8|8602.5|8601.5|249
1614128400000|2021-02-24 01:00:00|8602.4|8601.5|8595.7|8594.2|8602.9|8601.5|8595.5|8594|598
1614128700000|2021-02-24 01:05:00|8595.8|8594.3|8589.3|8587.8|8596.5|8595|8582.7|8581.2|987
1614129000000|2021-02-24 01:10:00|8589.4|8587.9|8585.8|8584.3|8589.9|8588.4|8584.3|8582.8|622
1614129300000|2021-02-24 01:15:00|8586|8584.5|8583.7|8582.2|8587.2|8585.7|8581.2|8579.7|690
1614129600000|2021-02-24 01:20:00|8583.6|8582.1|8553.3|8551.8|8583.6|8582.1|8540.8|8536.9|1207
1614129900000|2021-02-24 01:25:00|8553.7|8551.5|8568|8566.5|8572.1|8570.6|8553.6|8551.3|985
1614130200000|2021-02-24 01:30:00|8568.1|8566.6|8568.3|8566.8|8574.2|8572.7|8567.2|8565.7|743
1614130500000|2021-02-24 01:35:00|8568.4|8566.9|8572.8|8571.3|8573.1|8571.6|8567.4|8565.9|541
1614130800000|2021-02-24 01:40:00|8572.9|8571.4|8572.8|8571.3|8573.5|8572|8572.2|8570.7|437
1614131100000|2021-02-24 01:45:00|8572.7|8571.2|8573.6|8572.1|8573.8|8572.3|8568.4|8566.9|686
1614131400000|2021-02-24 01:50:00|8573.8|8572.3|8575.4|8573.9|8576.9|8575.4|8572.6|8571.1|647
1614131700000|2021-02-24 01:55:00|8575.3|8573.8|8576.4|8574.9|8576.9|8575.4|8574.8|8573.3|571
1614132000000|2021-02-24 02:00:00|8576.3|8574.8|8579.4|8577.9|8579.7|8578.2|8576|8574.5|546
1614132300000|2021-02-24 02:05:00|8579.5|8578|8582.3|8580.8|8582.3|8580.8|8579.3|8577.8|552
1614132600000|2021-02-24 02:10:00|8582.1|8580.6|8582.7|8581.2|8582.8|8581.3|8580.2|8578.7|471
1614132900000|2021-02-24 02:15:00|8582.8|8581.3|8583|8581.5|8583.4|8581.9|8581.3|8579.8|365
1614133200000|2021-02-24 02:20:00|8583.1|8581.6|8580.8|8579.3|8584|8582.5|8579.7|8578.2|484
1614133500000|2021-02-24 02:25:00|8580.7|8579.2|8581|8579.5|8582.6|8581.1|8579.9|8578.4|374
1614133800000|2021-02-24 02:30:00|8581.1|8579.6|8579.4|8577.9|8582.4|8580.9|8579.1|8577.6|442
1614134100000|2021-02-24 02:35:00|8579.5|8578|8580.6|8579.1|8582.3|8580.8|8579.5|8578|389
1614134400000|2021-02-24 02:40:00|8580.7|8579.2|8579.6|8578.1|8581.6|8580.1|8578.8|8577.3|400
1614134700000|2021-02-24 02:45:00|8579.7|8578.2|8580.2|8578.7|8581.7|8580.2|8579.7|8578.2|360
1614135000000|2021-02-24 02:50:00|8580.3|8578.8|8581.6|8580.1|8581.6|8580.1|8579.6|8578.2|349
1614135300000|2021-02-24 02:55:00|8581.5|8580|8579.9|8578.4|8582.5|8581|8579.8|8578.3|410
1614135600000|2021-02-24 03:00:00|8579.8|8578.3|8578.3|8576.8|8580.3|8578.8|8577.8|8576.3|405
1614135900000|2021-02-24 03:05:00|8578.2|8576.7|8578.1|8576.6|8578.6|8577.1|8577.6|8576.1|322
1614136200000|2021-02-24 03:10:00|8578|8576.5|8577.7|8576.2|8580.1|8578.7|8577.6|8576.1|391
1614136500000|2021-02-24 03:15:00|8577.8|8576.3|8579.9|8578.4|8580.1|8578.8|8576.3|8574.8|447
1614136800000|2021-02-24 03:20:00|8580|8578.5|8581.2|8579.7|8581.4|8580.1|8578.7|8577.2|412
1614137100000|2021-02-24 03:25:00|8581.1|8579.6|8581|8579.5|8582.3|8581|8580.7|8579.5|384
1614137400000|2021-02-24 03:30:00|8581.1|8579.6|8579.8|8578.3|8581.9|8580.5|8579.8|8578.3|382
1614137700000|2021-02-24 03:35:00|8579.7|8578.2|8579.1|8577.6|8580|8578.6|8578.1|8576.6|320
1614138000000|2021-02-24 03:40:00|8579|8577.5|8580.5|8579|8580.8|8579.5|8578.8|8577.3|255
1614138300000|2021-02-24 03:45:00|8580.4|8578.9|8582.7|8581.2|8582.8|8581.4|8580.3|8578.8|345
1614138600000|2021-02-24 03:50:00|8582.8|8581.3|8584.5|8583|8585.3|8583.8|8582.2|8580.7|335
1614138900000|2021-02-24 03:55:00|8584.6|8583.1|8583.7|8582.2|8585.1|8583.8|8583.2|8581.9|378
1614139200000|2021-02-24 04:00:00|8583.8|8582.3|8583.8|8582.3|8584.4|8583.1|8582.6|8581.5|277
1614139500000|2021-02-24 04:05:00|8583.7|8582.2|8583.2|8581.7|8583.9|8582.4|8582.5|8581.1|303
1614139800000|2021-02-24 04:10:00|8583.1|8581.6|8582.8|8581.3|8583.9|8582.4|8582.2|8580.9|185
1614140100000|2021-02-24 04:15:00|8582.7|8581.2|8581.4|8579.9|8583.6|8582.4|8580.7|8579.2|510
1614140400000|2021-02-24 04:20:00|8581.5|8580|8581.6|8580.1|8582.1|8580.6|8580.5|8579.2|240
1614140700000|2021-02-24 04:25:00|8581.5|8580|8580.7|8579.8|8581.5|8580|8580.5|8579.4|95
1614141000000|2021-02-24 04:30:00|8580.6|8579.7|8578.5|8577.6|8580.6|8579.7|8578.5|8577.3|150
1614141300000|2021-02-24 04:35:00|8578.4|8577.5|8578.2|8576.7|8578.6|8577.6|8575.9|8574.7|212
1614141600000|2021-02-24 04:40:00|8578.1|8576.6|8578.6|8577.1|8578.8|8577.5|8577.9|8576.4|121
1614141900000|2021-02-24 04:45:00|8578.5|8577|8579.3|8577.8|8579.3|8577.8|8578.1|8576.7|182
1614142200000|2021-02-24 04:50:00|8579|8578.1|8578.9|8577.4|8579.8|8578.8|8577.6|8576.2|243
1614142500000|2021-02-24 04:55:00|8579|8577.5|8580.2|8578.7|8580.4|8579.1|8578.9|8577.4|161
1614142800000|2021-02-24 05:00:00|8580.1|8578.6|8579.7|8578.8|8580.4|8579.2|8579.3|8578.1|251
1614143100000|2021-02-24 05:05:00|8579.6|8578.7|8581.5|8580|8581.5|8580.4|8579.4|8578.2|226
1614143400000|2021-02-24 05:10:00|8581.4|8579.9|8582.4|8581.5|8582.9|8581.8|8580.7|8579.6|211
1614143700000|2021-02-24 05:15:00|8582.5|8581.6|8582.2|8580.7|8584.5|8583.3|8581.1|8580|383
1614144000000|2021-02-24 05:20:00|8582.1|8580.6|8580.8|8579.3|8582.3|8581.4|8580|8578.7|392
1614144300000|2021-02-24 05:25:00|8580.7|8579.2|8582.2|8581.3|8582.7|8581.5|8580.7|8579.2|257
1614144600000|2021-02-24 05:30:00|8582.1|8581.2|8582.3|8581.4|8584.2|8582.9|8582|8581|234
1614144900000|2021-02-24 05:35:00|8582.2|8581.3|8579.3|8577.8|8582.2|8581.3|8579.1|8577.6|311
1614145200000|2021-02-24 05:40:00|8579.4|8577.9|8579.1|8577.6|8579.6|8578.4|8578.4|8577.2|252
1614145500000|2021-02-24 05:45:00|8579|8577.5|8580.7|8579.2|8580.7|8579.5|8579|8577.5|235
1614145800000|2021-02-24 05:50:00|8580.6|8579.1|8579.5|8578|8580.7|8579.4|8578.7|8577.3|211
1614146100000|2021-02-24 05:55:00|8579.4|8577.9|8577.5|8576|8579.6|8578.1|8576.9|8575.4|293
1614146400000|2021-02-24 06:00:00|8577.6|8576.1|8575.8|8574.3|8578.2|8576.7|8574.9|8573.7|321
1614146700000|2021-02-24 06:05:00|8575.9|8574.4|8576.3|8574.8|8577.1|8575.6|8575.5|8574.1|196
1614147000000|2021-02-24 06:10:00|8576.4|8574.9|8577.5|8576|8578.5|8577.2|8575.8|8574.5|285
1614147300000|2021-02-24 06:15:00|8577.6|8576.1|8580.2|8578.7|8580.4|8579.1|8577.4|8575.9|351
1614147600000|2021-02-24 06:20:00|8580.3|8578.8|8579.5|8578.6|8581.1|8579.8|8578.8|8577.5|346
1614147900000|2021-02-24 06:25:00|8579.7|8578.8|8576.5|8575|8580.7|8579.3|8576.3|8574.8|332
1614148200000|2021-02-24 06:30:00|8576.6|8575.1|8574.5|8573|8577.3|8575.8|8573.6|8572.1|377
1614148500000|2021-02-24 06:35:00|8574.6|8573.1|8574.1|8573.2|8575.2|8574|8572.9|8571.7|317
1614148800000|2021-02-24 06:40:00|8574.2|8573.3|8572.1|8570.6|8574.6|8573.4|8571.4|8570.3|266
1614149100000|2021-02-24 06:45:00|8572.2|8570.7|8564.5|8563|8572.2|8570.9|8564.1|8562.6|394
1614149400000|2021-02-24 06:50:00|8564.6|8563.1|8566.3|8565.4|8566.4|8565.5|8564.6|8563.1|231
1614149700000|2021-02-24 06:55:00|8566.2|8565.3|8567|8565.5|8568.6|8567.4|8566.1|8564.7|287
1614150000000|2021-02-24 07:00:00|8567.1|8565.6|8569.8|8568.9|8570.4|8569.5|8566.8|8565.3|521
1614150300000|2021-02-24 07:05:00|8570.1|8568.6|8564.7|8563.2|8570.1|8568.9|8558.5|8557|661
1614150600000|2021-02-24 07:10:00|8564.6|8563.1|8565.3|8563.8|8567.6|8566.4|8564.5|8563|368
1614150900000|2021-02-24 07:15:00|8565.4|8563.9|8566.9|8566|8566.9|8566|8562.6|8561.3|460
1614151200000|2021-02-24 07:20:00|8566.8|8565.9|8571.3|8570.4|8572.7|8571.4|8566.7|8565.7|513
1614151500000|2021-02-24 07:25:00|8571.4|8570.5|8573|8571.5|8574.1|8572.9|8571.3|8570.4|371
1614151800000|2021-02-24 07:30:00|8572.9|8571.4|8576|8575.1|8576|8575.1|8572.5|8571.4|319
1614152100000|2021-02-24 07:35:00|8575.9|8575|8577.6|8576.7|8581|8579.9|8575.6|8574.7|484
1614152400000|2021-02-24 07:40:00|8577.5|8576.6|8577.7|8576.8|8578.5|8577.5|8575.5|8574.2|414
1614152700000|2021-02-24 07:45:00|8577.9|8577|8576.6|8575.7|8577.9|8577|8575.1|8574|366
1614153000000|2021-02-24 07:50:00|8576.7|8575.8|8576|8575.1|8580.1|8579.2|8575.4|8574.3|345
1614153300000|2021-02-24 07:55:00|8576.1|8575.2|8572.9|8572|8576.3|8575.4|8572.6|8571.7|374
1614153600000|2021-02-24 08:00:00|8573|8572.1|8572.1|8571.2|8576.6|8575.3|8570.6|8569.2|744
1614153900000|2021-02-24 08:05:00|8572.3|8570.8|8575.8|8574.9|8575.9|8575|8570.3|8569.4|589
1614154200000|2021-02-24 08:10:00|8575.9|8575|8579.8|8578.9|8580.3|8579.3|8575.8|8574.9|618
1614154500000|2021-02-24 08:15:00|8580|8578.5|8579.1|8578.2|8582.1|8581.1|8578.7|8577.7|707
1614154800000|2021-02-24 08:20:00|8579.3|8577.8|8583.2|8582.3|8583.5|8582.3|8578|8576.6|501
1614155100000|2021-02-24 08:25:00|8583.1|8582.2|8578.4|8577.5|8583.3|8582.4|8577|8576.1|546
1614155400000|2021-02-24 08:30:00|8578.7|8577.2|8579.1|8578.2|8579.4|8578.2|8575|8573.8|798
1614155700000|2021-02-24 08:35:00|8579|8578.1|8575.2|8574.3|8579.4|8578.1|8570.7|8569.5|718
1614156000000|2021-02-24 08:40:00|8575.5|8574|8580.5|8579.6|8581.4|8580.4|8573.5|8572.4|680
1614156300000|2021-02-24 08:45:00|8580.4|8579.5|8581.5|8580.6|8584.1|8582.9|8579|8577.7|582
1614156600000|2021-02-24 08:50:00|8581.6|8580.7|8580.9|8579.4|8582.4|8581.2|8579.5|8578.1|497
1614156900000|2021-02-24 08:55:00|8581|8579.5|8585.6|8584.7|8586.1|8585|8580.5|8579.3|570
1614157200000|2021-02-24 09:00:00|8585.7|8584.8|8583.7|8582.2|8587.3|8586.4|8583.3|8582.1|590
1614157500000|2021-02-24 09:05:00|8583.6|8582.1|8582.6|8581.7|8584.1|8582.9|8581|8579.7|575
1614157800000|2021-02-24 09:10:00|8582.5|8581.6|8586.4|8585.5|8587.2|8585.9|8582.3|8581.4|557
1614158100000|2021-02-24 09:15:00|8586.3|8585.4|8591.2|8589.7|8591.3|8590.2|8584|8582.8|539
1614158400000|2021-02-24 09:20:00|8590.9|8590|8585.5|8584|8592|8590.7|8584.7|8583.5|551
1614158700000|2021-02-24 09:25:00|8585.1|8584.2|8585.4|8584.5|8586.9|8585.6|8584.6|8583.3|542
1614159000000|2021-02-24 09:30:00|8585.5|8584.6|8583|8582.1|8586.4|8585.3|8583|8582.1|438
1614159300000|2021-02-24 09:35:00|8582.9|8582|8582.6|8581.1|8583.3|8582.2|8581|8579.9|547
1614159600000|2021-02-24 09:40:00|8582.5|8581|8584.9|8584|8585.3|8584.2|8581.2|8580|550
1614159900000|2021-02-24 09:45:00|8584.8|8583.9|8589.2|8588.3|8589.9|8588.9|8582|8580.7|553
1614160200000|2021-02-24 09:50:00|8589.1|8588.2|8588|8587.1|8589.1|8588.2|8586.3|8585.2|486
1614160500000|2021-02-24 09:55:00|8587.9|8587|8588.6|8587.7|8591.1|8590.2|8587|8586.1|446
1614160800000|2021-02-24 10:00:00|8588.4|8587.5|8589.5|8588.6|8589.7|8588.7|8587.5|8586.3|404
1614161100000|2021-02-24 10:05:00|8589.6|8588.7|8596.2|8595.3|8597.6|8596.7|8589.6|8588.7|501
1614161400000|2021-02-24 10:10:00|8595.9|8595|8597.1|8596.2|8598.5|8597.6|8594.8|8593.9|516
1614161700000|2021-02-24 10:15:00|8597|8596.1|8594.9|8593.4|8597.3|8596.3|8592.6|8591.7|493
1614162000000|2021-02-24 10:20:00|8594.7|8593.8|8592.3|8591.4|8597.1|8595.9|8592.2|8591|539
1614162300000|2021-02-24 10:25:00|8592.4|8591.5|8588.1|8587.2|8592.7|8591.6|8587.9|8586.9|459
1614162600000|2021-02-24 10:30:00|8588.4|8586.9|8590|8588.5|8592.7|8591.5|8588.1|8586.9|515
1614162900000|2021-02-24 10:35:00|8590.1|8588.6|8592.9|8591.4|8594.5|8593.3|8589.3|8588.2|528
1614163200000|2021-02-24 10:40:00|8592.7|8591.8|8593.3|8591.8|8594.7|8593.6|8592.2|8590.8|418
1614163500000|2021-02-24 10:45:00|8593.2|8591.7|8594.2|8593.3|8594.6|8593.3|8591.6|8590.5|405
1614163800000|2021-02-24 10:50:00|8594.1|8593.2|8593.1|8592.2|8594.4|8593.3|8592.6|8591.7|328
1614164100000|2021-02-24 10:55:00|8593.2|8592.3|8591.3|8590.4|8594.5|8593.5|8589|8588.1|497
1614164400000|2021-02-24 11:00:00|8591.4|8590.5|8593.7|8592.8|8594.1|8593|8590.9|8589.7|477
1614164700000|2021-02-24 11:05:00|8593.6|8592.7|8599|8598.1|8599.5|8598.6|8593.4|8592.5|342
1614165000000|2021-02-24 11:10:00|8598.9|8598|8600.9|8600|8601.7|8600.5|8597.9|8596.8|377
1614165300000|2021-02-24 11:15:00|8601.2|8599.7|8598.1|8597.2|8601.3|8600.1|8597.3|8596.2|434
1614165600000|2021-02-24 11:20:00|8598|8597.1|8603|8602.1|8604.4|8603.4|8597.3|8596|413
1614165900000|2021-02-24 11:25:00|8603.1|8602.2|8608.6|8607.1|8608.8|8607.6|8602.2|8601.2|397
1614166200000|2021-02-24 11:30:00|8608.4|8607.5|8609.3|8608.4|8610.5|8609.6|8605.9|8605|496
1614166500000|2021-02-24 11:35:00|8609.2|8608.3|8612.6|8611.7|8613.1|8611.8|8609.2|8608.2|390
1614166800000|2021-02-24 11:40:00|8612.9|8612|8611.1|8609.6|8615.2|8614|8610.7|8609.5|453
1614167100000|2021-02-24 11:45:00|8610.8|8609.9|8609.3|8608.4|8611.3|8609.9|8608.6|8607.6|403
1614167400000|2021-02-24 11:50:00|8609.4|8608.5|8608|8607.1|8610.9|8609.9|8606.6|8605.4|537
1614167700000|2021-02-24 11:55:00|8608.1|8607.2|8605.3|8603.8|8608.2|8607.3|8604.9|8603.6|561
1614168000000|2021-02-24 12:00:00|8605.2|8603.7|8607.7|8606.8|8607.9|8607|8604.5|8603.6|450
1614168300000|2021-02-24 12:05:00|8608.2|8607.3|8602.6|8601.7|8608.9|8607.8|8601.8|8600.7|466
1614168600000|2021-02-24 12:10:00|8602.8|8601.9|8605.2|8604.3|8606.6|8605.7|8602.7|8601.8|386
1614168900000|2021-02-24 12:15:00|8605.4|8603.9|8601.8|8600.9|8605.9|8604.8|8601.3|8600.4|462
1614169200000|2021-02-24 12:20:00|8601.9|8601|8603.5|8602|8603.8|8602.7|8601.6|8600.4|435
1614169500000|2021-02-24 12:25:00|8603.3|8601.8|8602.4|8600.9|8603.4|8602.3|8600.6|8599.4|524
1614169800000|2021-02-24 12:30:00|8602.1|8601.2|8603|8602.1|8603.4|8602.4|8601.2|8600.3|472
1614170100000|2021-02-24 12:35:00|8603.1|8602.2|8601.8|8600.9|8605.1|8603.9|8601|8600|494
1614170400000|2021-02-24 12:40:00|8601.7|8600.8|8608.3|8606.8|8609.2|8608.2|8601.5|8600.4|573
1614170700000|2021-02-24 12:45:00|8608.4|8606.9|8606.3|8605.4|8609.2|8608.2|8606.2|8605.3|499
1614171000000|2021-02-24 12:50:00|8606.4|8605.5|8607.3|8606.4|8607.5|8606.4|8604.3|8603.4|391
1614171300000|2021-02-24 12:55:00|8607.4|8606.5|8608.4|8607.5|8608.5|8607.6|8605|8604.1|587
1614171600000|2021-02-24 13:00:00|8608.6|8607.7|8605.9|8605|8608.8|8607.9|8605.5|8604.6|646
1614171900000|2021-02-24 13:05:00|8606|8605.1|8603.9|8603|8606.7|8605.8|8601.9|8600.6|551
1614172200000|2021-02-24 13:10:00|8604|8603.1|8603.9|8602.4|8604.4|8603.4|8601.4|8600.3|794
1614172500000|2021-02-24 13:15:00|8604|8602.5|8600.5|8599.6|8604.6|8603.4|8600|8599.1|794
1614172800000|2021-02-24 13:20:00|8600.4|8599.5|8603.7|8602.8|8604.6|8603.4|8600.4|8599.5|837
1614173100000|2021-02-24 13:25:00|8603.9|8603|8602.4|8601.5|8605.4|8604.3|8601.8|8600.6|607
1614173400000|2021-02-24 13:30:00|8602.3|8601.4|8602.9|8602|8604.1|8603.2|8601.7|8600.5|564
1614173700000|2021-02-24 13:35:00|8602.8|8601.9|8604.2|8603.3|8604.6|8603.5|8601|8599.8|576
1614174000000|2021-02-24 13:40:00|8604.1|8603.2|8600.8|8599.9|8604.1|8603.2|8598|8597.1|796
1614174300000|2021-02-24 13:45:00|8600.7|8599.8|8605|8604.1|8606.8|8605.8|8600.6|8599.5|873
1614174600000|2021-02-24 13:50:00|8605.1|8603.6|8602.9|8602|8605.4|8604.4|8599.3|8598.3|1011
1614174900000|2021-02-24 13:55:00|8603|8601.5|8607.1|8606.2|8609.9|8608.7|8602.9|8601.4|807
1614175200000|2021-02-24 14:00:00|8607.2|8606.3|8603.1|8602.2|8608.6|8607.5|8602.4|8601.3|701
1614175500000|2021-02-24 14:05:00|8603.2|8602.3|8598.1|8597.2|8603.6|8602.6|8595.3|8594.2|855
1614175800000|2021-02-24 14:10:00|8598.2|8597.3|8599|8598.1|8600.8|8599.8|8596.9|8595.9|525
1614176100000|2021-02-24 14:15:00|8598.9|8598|8599.2|8598.3|8601.1|8600.2|8598.2|8597|458
1614176400000|2021-02-24 14:20:00|8599.3|8598.4|8598.7|8597.8|8600.5|8599.4|8597.5|8596.3|490
1614176700000|2021-02-24 14:25:00|8598.6|8597.7|8596.9|8595.4|8598.7|8597.8|8596|8594.6|509
1614177000000|2021-02-24 14:30:00|8596.7|8595.2|8596.2|8594.7|8598.8|8597.9|8594.2|8593.1|608
1614177300000|2021-02-24 14:35:00|8595.8|8594.9|8593.6|8592.7|8596.7|8595.8|8593.6|8592.7|581
1614177600000|2021-02-24 14:40:00|8593.5|8592.6|8591.8|8590.9|8595.4|8594.5|8589.8|8588.9|602
1614177900000|2021-02-24 14:45:00|8591.7|8590.8|8595.7|8594.8|8596.3|8595.2|8590.7|8589.6|757
1614178200000|2021-02-24 14:50:00|8595.6|8594.7|8602.1|8601.2|8602.2|8601.3|8595.3|8594.2|768
1614178500000|2021-02-24 14:55:00|8602.2|8601.3|8595|8592.8|8603|8601.8|8594.5|8592|712
1614178800000|2021-02-24 15:00:00|8594.8|8593.3|8590.8|8589.9|8595.6|8594.4|8590.5|8589.4|727
1614179100000|2021-02-24 15:05:00|8590.9|8590|8592.5|8591.6|8595.9|8594.8|8590|8589.1|705
1614179400000|2021-02-24 15:10:00|8592.6|8591.7|8592.3|8591.4|8596|8595.1|8590.2|8589.3|801
1614179700000|2021-02-24 15:15:00|8592.2|8591.3|8594.7|8593.8|8594.7|8593.8|8590.6|8589.7|819
1614180000000|2021-02-24 15:20:00|8594.8|8593.9|8592.7|8591.8|8598|8596.9|8592.5|8591.4|861
1614180300000|2021-02-24 15:25:00|8593|8591.5|8593.8|8592.9|8594.8|8593.9|8591.5|8590.6|742
1614180600000|2021-02-24 15:30:00|8594.1|8592.6|8592.7|8591.8|8596.1|8594.8|8591.7|8590.8|751
1614180900000|2021-02-24 15:35:00|8592.6|8591.7|8590.9|8590|8594.7|8593.7|8590.6|8589.7|601
1614181200000|2021-02-24 15:40:00|8591|8590.1|8589|8588.1|8592|8591.1|8588.7|8587.8|665
1614181500000|2021-02-24 15:45:00|8589.1|8588.2|8588.1|8587.2|8590.9|8590|8586.7|8585.8|625
1614181800000|2021-02-24 15:50:00|8588.2|8587.3|8594.6|8593.7|8595.1|8593.9|8586.6|8585.6|733
1614182100000|2021-02-24 15:55:00|8594.7|8593.8|8595.8|8594.9|8597.7|8596.8|8590.2|8589.3|918
1614182400000|2021-02-24 16:00:00|8595.9|8594.4|8601|8600.1|8601.6|8600.7|8595.3|8594.2|760
1614182700000|2021-02-24 16:05:00|8600.9|8600|8600.6|8599.7|8602.8|8601.9|8599.8|8598.7|627
1614183000000|2021-02-24 16:10:00|8600.4|8599.5|8599.8|8598.9|8601.3|8600.3|8598.2|8597.3|519
1614183300000|2021-02-24 16:15:00|8599.7|8598.8|8603|8602.1|8605|8604.1|8599.7|8598.8|444
1614183600000|2021-02-24 16:20:00|8603.1|8602.2|8608.9|8608|8609.2|8608.3|8602.2|8601.3|468
1614183900000|2021-02-24 16:25:00|8608.8|8607.9|8613.2|8612.3|8616.8|8615.9|8608.3|8607.4|710
1614184200000|2021-02-24 16:30:00|8613.3|8612.4|8612.8|8611.9|8614.3|8613.4|8611|8610.1|612
1614184500000|2021-02-24 16:35:00|8612.9|8612|8608.5|8607.6|8613.2|8612.3|8608.2|8607.3|526
1614184800000|2021-02-24 16:40:00|8608.4|8607.5|8610.9|8610|8611.2|8610.2|8608.3|8607.4|325
1614185100000|2021-02-24 16:45:00|8610.8|8609.9|8607.5|8606.6|8611.7|8610.5|8607|8605.9|293
1614185400000|2021-02-24 16:50:00|8607.4|8606.5|8609.5|8608.6|8611.1|8610|8607.4|8606.5|363
1614185700000|2021-02-24 16:55:00|8609.6|8608.7|8609.1|8608.2|8609.9|8608.8|8607.1|8606.2|433
1614186000000|2021-02-24 17:00:00|8609|8608.1|8605.6|8604.7|8609.7|8608.7|8605.4|8604.5|557
1614186300000|2021-02-24 17:05:00|8605.7|8604.8|8608.4|8607.5|8608.5|8607.6|8605.6|8604.6|274
1614186600000|2021-02-24 17:10:00|8608.3|8607.4|8605.9|8605|8608.7|8607.8|8605.4|8604.5|332
1614186900000|2021-02-24 17:15:00|8605.8|8604.9|8604|8603.1|8605.9|8605|8603.7|8602.8|253
1614187200000|2021-02-24 17:20:00|8604.1|8603.2|8607|8606.1|8607.2|8606.3|8603.9|8603|322
1614187500000|2021-02-24 17:25:00|8607.1|8606.2|8604.3|8603.4|8607.3|8606.4|8604.1|8603.2|390
1614187800000|2021-02-24 17:30:00|8604.4|8603.5|8604.7|8603.8|8605.1|8604.2|8603.3|8602.4|382
1614188100000|2021-02-24 17:35:00|8604.6|8603.7|8605.8|8604.9|8605.9|8605|8603.6|8602.7|418
1614188400000|2021-02-24 17:40:00|8605.7|8604.8|8605.2|8604.3|8606.6|8605.7|8603.7|8602.8|222
1614188700000|2021-02-24 17:45:00|8605.3|8604.4|8607.6|8606.7|8608.1|8607.2|8604.8|8603.9|298
1614189000000|2021-02-24 17:50:00|8607.5|8606.6|8609.2|8608.3|8609.6|8608.7|8607.5|8606.6|369
1614189300000|2021-02-24 17:55:00|8609.3|8608.4|8610.9|8610|8611.7|8610.5|8609|8607.9|452
1614189600000|2021-02-24 18:00:00|8611|8610.1|8612|8611.1|8612.4|8611.5|8609.4|8608.5|480
1614189900000|2021-02-24 18:05:00|8611.9|8611|8609.7|8608.8|8612|8611.1|8609|8608.1|350
1614190200000|2021-02-24 18:10:00|8609.8|8608.9|8607.7|8606.8|8609.8|8608.9|8607.5|8606.6|340
1614190500000|2021-02-24 18:15:00|8607.4|8606.5|8609|8608.1|8610.5|8609.6|8607.4|8606.5|291
1614190800000|2021-02-24 18:20:00|8609.1|8608.2|8606.2|8605.3|8610.7|8609.7|8605.4|8604.5|336
1614191100000|2021-02-24 18:25:00|8606.3|8605.4|8607.5|8606.6|8608.1|8607.2|8606.2|8604.9|232
1614191400000|2021-02-24 18:30:00|8607.4|8606.5|8604.5|8603.6|8607.5|8606.6|8604|8603.1|285
1614191700000|2021-02-24 18:35:00|8604.4|8603.5|8604.8|8603.9|8605.1|8604.1|8602.2|8601.3|423
1614192000000|2021-02-24 18:40:00|8604.9|8604|8607.1|8606.2|8607.2|8606.3|8604.7|8603.8|314
1614192300000|2021-02-24 18:45:00|8607|8606.1|8608.4|8607.5|8608.9|8608|8606.6|8605.6|291
1614192600000|2021-02-24 18:50:00|8608.3|8607.4|8604.6|8603.7|8608.7|8607.8|8604.6|8603.7|264
1614192900000|2021-02-24 18:55:00|8604.5|8603.6|8605.5|8604.6|8605.8|8604.9|8604.4|8603.5|141
1614193200000|2021-02-24 19:00:00|8605.6|8604.7|8605.4|8604.5|8605.7|8604.8|8604.1|8603.2|290
1614193500000|2021-02-24 19:05:00|8605.3|8604.4|8605.6|8604.7|8606.4|8605.3|8604.9|8604|346
1614193800000|2021-02-24 19:10:00|8605.5|8604.6|8605.7|8604.8|8606.2|8605.3|8605.2|8604.3|310
1614194100000|2021-02-24 19:15:00|8605.8|8604.9|8605.4|8604.5|8605.9|8605|8604.8|8603.9|259
1614194400000|2021-02-24 19:20:00|8605.3|8604.4|8604.5|8603.6|8605.4|8604.5|8603.2|8602.3|307
1614194700000|2021-02-24 19:25:00|8604.6|8603.7|8603.8|8602.9|8604.6|8603.7|8601.7|8600.8|346
1614195000000|2021-02-24 19:30:00|8603.5|8602.6|8603.9|8603|8604.6|8603.7|8602.8|8601.9|357
1614195300000|2021-02-24 19:35:00|8604|8603.1|8603.2|8602.3|8604.6|8603.6|8602.9|8602|207
1614195600000|2021-02-24 19:40:00|8603.1|8602.2|8601|8600.1|8604.2|8603.3|8601|8600.1|263
1614195900000|2021-02-24 19:45:00|8601.1|8600.2|8603.7|8602.8|8603.7|8602.8|8601.1|8600.2|274
1614196200000|2021-02-24 19:50:00|8603.6|8602.7|8601.6|8600.7|8604.3|8603.4|8601.5|8600.6|217
1614196500000|2021-02-24 19:55:00|8601.5|8600.6|8601.6|8600.7|8602.2|8601.3|8600.5|8599.6|297
1614196800000|2021-02-24 20:00:00|8601.5|8600.6|8603.9|8603|8604.7|8603.8|8601.1|8600.2|350
1614197100000|2021-02-24 20:05:00|8603.8|8602.9|8605.6|8604.1|8605.6|8604.5|8603.5|8602.6|337
1614197400000|2021-02-24 20:10:00|8605.5|8604|8606|8605.1|8606.5|8605.6|8605.2|8604|365
1614197700000|2021-02-24 20:15:00|8605.9|8605|8607.2|8606.3|8607.4|8606.4|8605.8|8604.9|257
1614198000000|2021-02-24 20:20:00|8607.3|8606.4|8606.9|8606|8608.2|8607|8606|8605.1|335
1614198300000|2021-02-24 20:25:00|8606.8|8605.9|8607.9|8607|8608.3|8607.3|8606.4|8605.3|328
1614198600000|2021-02-24 20:30:00|8607.8|8606.9|8607.8|8606.3|8608.3|8607.4|8607.5|8606.3|217
1614198900000|2021-02-24 20:35:00|8607.9|8606.4|8607.2|8606.3|8608.1|8607.2|8606.6|8605.7|315
1614199200000|2021-02-24 20:40:00|8607.3|8606.4|8607.7|8606.8|8608.9|8608|8607.3|8606.4|328
1614199500000|2021-02-24 20:45:00|8607.5|8606.6|8606.4|8605.5|8608|8607.1|8606.2|8605.3|315
1614199800000|2021-02-24 20:50:00|8606.5|8605.6|8607.6|8606.7|8608.3|8607.4|8605.3|8604.3|422
1614200100000|2021-02-24 20:55:00|8607.7|8606.8|8606.2|8605.3|8608.4|8607.4|8605.7|8604.8|394
1614200400000|2021-02-24 21:00:00|8606.4|8605.5|8605.8|8604.9|8606.8|8605.7|8604.2|8603|380
1614200700000|2021-02-24 21:05:00|8605.9|8605|8606.7|8605.8|8607.3|8606.2|8605.8|8604.9|155
1614201000000|2021-02-24 21:10:00|8606.8|8605.9|8607.3|8605.8|8607.7|8606.5|8606.5|8605.3|153
1614201300000|2021-02-24 21:15:00|8607.4|8605.9|8607.7|8606.2|8608.1|8606.9|8607|8605.8|178
1614201600000|2021-02-24 21:20:00|8607.6|8606.1|8607.9|8607|8608.2|8607.3|8607.5|8606.1|197
1614201900000|2021-02-24 21:25:00|8607.8|8606.9|8607.6|8606.7|8608.2|8607|8607.1|8605.8|208
1614202200000|2021-02-24 21:30:00|8607.5|8606.6|8606.8|8605.3|8608|8606.8|8605.7|8604.4|352
1614202500000|2021-02-24 21:35:00|8606.7|8605.2|8603.6|8602.1|8607.4|8605.9|8603.1|8601.6|339
1614202800000|2021-02-24 21:40:00|8603.5|8602|8605.3|8603.8|8605.3|8603.8|8602.9|8601.7|235
1614203100000|2021-02-24 21:45:00|8605.2|8603.7|8607|8605.5|8607.7|8606.4|8604.5|8603|319
1614203400000|2021-02-24 21:50:00|8607.1|8605.6|8607.3|8605.8|8607.5|8606|8606.9|8605.4|68
1614203700000|2021-02-24 21:55:00|8607.4|8605.9|8608.3|8601|8610.4|8606.7|8606.5|8600.3|505
1614204000000|2021-02-24 22:00:00|8611.6|8599.6|8608.8|8598.4|8612.7|8602.8|8606.8|8598.3|105
1614204300000|2021-02-24 22:05:00|8611.2|8599.2|8612.6|8601.1|8614.8|8603.9|8607|8597.8|257
1614204600000|2021-02-24 22:10:00|8613|8603.5|8610.2|8603.4|8614.9|8606|8606.9|8599.9|226
1614204900000|2021-02-24 22:15:00|8611.4|8603.3|8613.5|8602|8617.1|8605.1|8611.4|8600.8|228
1614205200000|2021-02-24 22:20:00|8613.4|8602.8|8612.8|8602.3|8615|8604|8611|8599.8|219
1614205500000|2021-02-24 22:25:00|8612.3|8602.7|8607.9|8600.8|8614.4|8603.5|8607.6|8600.3|259
1614205800000|2021-02-24 22:30:00|8607.5|8601.3|8610.4|8600.9|8612.5|8602.8|8605.3|8598.5|296
1614206100000|2021-02-24 22:35:00|8610.2|8601|8606.8|8602.6|8611.7|8603.2|8604.6|8598.5|216
1614206400000|2021-02-24 22:40:00|8606.6|8602.4|8608.9|8601|8613.6|8603.5|8604.5|8597.9|355
1614206700000|2021-02-24 22:45:00|8609.1|8601.1|8604|8599.6|8610.5|8602.7|8604|8598.7|409
1614207000000|2021-02-24 22:50:00|8605.7|8596.7|8603.7|8600.1|8606.7|8600.4|8602.7|8596.1|281
1614207300000|2021-02-24 22:55:00|8604.1|8599.7|8606.3|8599.8|8608.5|8601.6|8603.4|8596.7|610
1614207600000|2021-02-24 23:00:00|8606.2|8600.3|8604.9|8601.8|8608|8603.2|8604.2|8599|1373
1614207900000|2021-02-24 23:05:00|8605.1|8601.7|8605.7|8602.1|8607|8603.4|8604.2|8601.1|916
1614208200000|2021-02-24 23:10:00|8605.6|8602.2|8603.8|8602.3|8606.7|8603.6|8603.6|8601.3|365
1614208500000|2021-02-24 23:15:00|8604.2|8602|8604.5|8603|8604.5|8603|8603.3|8601.8|166
1614208800000|2021-02-24 23:20:00|8604.4|8602.9|8603.9|8602.4|8604.6|8603.1|8603.3|8601.8|185
1614209100000|2021-02-24 23:25:00|8603.8|8602.3|8603.2|8601.7|8604|8602.5|8602.7|8601.2|204
1614209400000|2021-02-24 23:30:00|8603.3|8601.8|8603.6|8602.1|8604.2|8602.7|8602.9|8601.4|241
1614209700000|2021-02-24 23:35:00|8603.5|8602|8603.2|8601.7|8604|8602.5|8602.9|8601.4|184
1614210000000|2021-02-24 23:40:00|8603.1|8601.6|8604.1|8602.6|8604.5|8603|8602.8|8601.3|140
1614210300000|2021-02-24 23:45:00|8604.2|8602.7|8603.4|8601.9|8604.4|8602.9|8603.3|8601.8|268
1614210600000|2021-02-24 23:50:00|8603.3|8601.8|8603.6|8602.1|8603.9|8602.5|8603.1|8601.6|278
1614210900000|2021-02-24 23:55:00|8603.5|8602|8603.3|8601.8|8603.7|8602.3|8602.9|8601.4|149
1614211200000|2021-02-25 00:00:00|8603.4|8601.9|8600.9|8599.4|8604.9|8603.4|8600.5|8599.2|426
1614211500000|2021-02-25 00:05:00|8601|8599.5|8600.9|8599.4|8601.7|8600.4|8600.4|8599.3|309
1614211800000|2021-02-25 00:10:00|8601|8599.5|8599.7|8598.2|8601|8599.6|8598.1|8596.6|310
1614212100000|2021-02-25 00:15:00|8599.8|8598.3|8600.5|8599|8601.3|8600.1|8599.8|8598.3|225
1614212400000|2021-02-25 00:20:00|8600.2|8598.7|8598.9|8597.4|8600.3|8598.8|8598.7|8597.2|244
1614212700000|2021-02-25 00:25:00|8599|8597.5|8598|8596.5|8599.4|8597.9|8597.6|8596.1|246
1614213000000|2021-02-25 00:30:00|8598.1|8596.6|8599.1|8597.6|8599.3|8598|8597.8|8596.3|281
1614213300000|2021-02-25 00:35:00|8599|8597.5|8599.7|8598.2|8600.3|8598.8|8598.8|8597.5|252
1614213600000|2021-02-25 00:40:00|8599.8|8598.3|8599.5|8598|8600.3|8598.8|8599|8597.6|268
1614213900000|2021-02-25 00:45:00|8599.6|8598.1|8598.2|8596.7|8599.6|8598.1|8597.2|8596.1|213
1614214200000|2021-02-25 00:50:00|8598.1|8596.6|8598.8|8597.3|8599.9|8598.4|8598|8596.5|339
1614214500000|2021-02-25 00:55:00|8598.9|8597.4|8599.2|8597.7|8599.6|8598.1|8597.5|8596|314
1614214800000|2021-02-25 01:00:00|8599.3|8597.8|8601.2|8599.7|8601.8|8600.6|8598.6|8597.1|492
1614215100000|2021-02-25 01:05:00|8601.1|8599.6|8600.6|8599.1|8602.1|8600.8|8599.5|8598.1|466
1614215400000|2021-02-25 01:10:00|8600.7|8599.2|8600|8598.5|8600.8|8599.3|8599.1|8597.9|304
1614215700000|2021-02-25 01:15:00|8599.9|8598.4|8602.4|8600.9|8602.6|8601.3|8599.3|8598.2|331
1614216000000|2021-02-25 01:20:00|8602.5|8601|8602.7|8601.2|8603.1|8601.9|8601.8|8600.6|253
1614216300000|2021-02-25 01:25:00|8602.8|8601.3|8604.1|8602.6|8604.4|8602.9|8602.2|8600.9|414
1614216600000|2021-02-25 01:30:00|8604.2|8602.7|8605.2|8604.3|8605.7|8604.5|8604.1|8602.6|406
1614216900000|2021-02-25 01:35:00|8605.3|8604.4|8605.8|8604.3|8606.7|8605.2|8604.8|8603.7|343
1614217200000|2021-02-25 01:40:00|8605.5|8604.6|8606.1|8604.6|8606.8|8605.5|8604.9|8603.7|331
1614217500000|2021-02-25 01:45:00|8606.3|8604.8|8603.5|8602|8606.8|8605.6|8603.4|8601.9|452
1614217800000|2021-02-25 01:50:00|8603.6|8602.1|8604.3|8602.8|8604.4|8603.2|8602.7|8601.5|418
1614218100000|2021-02-25 01:55:00|8604.4|8602.9|8606.4|8604.9|8606.4|8604.9|8603.3|8602.1|421
1614218400000|2021-02-25 02:00:00|8606|8605.1|8605.5|8604.6|8606.3|8605.2|8604.9|8604|353
1614218700000|2021-02-25 02:05:00|8605.6|8604.7|8605.2|8604.3|8606.4|8605.1|8605|8603.8|279
1614219000000|2021-02-25 02:10:00|8605.3|8604.4|8604.5|8603.6|8606.3|8605.1|8603.8|8602.9|277
1614219300000|2021-02-25 02:15:00|8604.4|8603.5|8605.3|8603.8|8606.3|8605.1|8604.4|8603.3|223
1614219600000|2021-02-25 02:20:00|8605.2|8603.7|8603.3|8602.4|8605.3|8603.8|8602.7|8601.5|289
1614219900000|2021-02-25 02:25:00|8603.6|8602.1|8603.2|8601.7|8604.9|8603.6|8602.9|8601.4|323
1614220200000|2021-02-25 02:30:00|8603.3|8601.8|8603.8|8602.3|8604.1|8602.7|8602.9|8601.6|229
1614220500000|2021-02-25 02:35:00|8603.7|8602.2|8603.2|8601.7|8604.5|8603|8602.7|8601.2|232
1614220800000|2021-02-25 02:40:00|8603.3|8601.8|8605.4|8603.9|8605.5|8604|8603|8601.5|220
1614221100000|2021-02-25 02:45:00|8605.3|8603.8|8605.1|8603.6|8605.8|8604.4|8604.4|8603.2|239
1614221400000|2021-02-25 02:50:00|8605.2|8603.7|8603.4|8601.9|8605.2|8604|8603.4|8601.9|276
1614221700000|2021-02-25 02:55:00|8603.3|8601.8|8602.5|8601|8603.9|8602.4|8601.9|8600.5|304
1614222000000|2021-02-25 03:00:00|8602.4|8600.9|8603.2|8601.7|8603.9|8602.6|8602.4|8600.9|255
1614222300000|2021-02-25 03:05:00|8603.3|8601.8|8603.4|8601.9|8603.6|8602.1|8602.6|8601.3|186
1614222600000|2021-02-25 03:10:00|8603.3|8601.8|8604.4|8602.9|8605|8603.6|8603.1|8601.6|264
1614222900000|2021-02-25 03:15:00|8604.3|8602.8|8604.3|8602.8|8604.7|8603.2|8603.8|8602.3|272
1614223200000|2021-02-25 03:20:00|8604.2|8602.7|8603.4|8601.9|8604.7|8603.2|8602.8|8601.3|284
1614223500000|2021-02-25 03:25:00|8603.5|8602|8603.7|8602.2|8603.9|8602.5|8602.7|8601.3|286
1614223800000|2021-02-25 03:30:00|8603.8|8602.3|8604.8|8603.3|8605.1|8603.9|8603.3|8602|221
1614224100000|2021-02-25 03:35:00|8604.9|8603.4|8604.3|8602.8|8605.1|8603.6|8603.7|8602.3|197
1614224400000|2021-02-25 03:40:00|8604.2|8602.7|8604.8|8603.3|8605.1|8603.7|8603.8|8602.5|188
1614224700000|2021-02-25 03:45:00|8604.7|8603.2|8604.9|8603.4|8605.1|8603.6|8604.3|8602.8|206
1614225000000|2021-02-25 03:50:00|8605|8603.5|8604.2|8602.7|8605.2|8603.7|8603.8|8602.4|210
1614225300000|2021-02-25 03:55:00|8604.1|8602.6|8604|8602.5|8604.2|8602.8|8603.2|8602|263
1614225600000|2021-02-25 04:00:00|8604.1|8602.6|8603.9|8602.4|8604.7|8603.2|8603.6|8602.2|173
1614225900000|2021-02-25 04:05:00|8603.8|8602.3|8603.1|8601.6|8604.3|8602.9|8603|8601.6|204
1614226200000|2021-02-25 04:10:00|8603|8601.5|8602.9|8601.4|8603.5|8602.1|8602.1|8600.9|224
1614226500000|2021-02-25 04:15:00|8602.8|8601.3|8602.1|8601.2|8603.4|8601.9|8601.2|8599.7|334
1614226800000|2021-02-25 04:20:00|8602|8601.1|8603|8601.5|8603.9|8602.6|8600.8|8599.5|440
1614227100000|2021-02-25 04:25:00|8602.4|8601.4|8600.7|8599.2|8603.2|8602|8600.4|8598.9|296
1614227400000|2021-02-25 04:30:00|8600.5|8599|8601.4|8599.9|8601.8|8600.3|8599.2|8597.7|330
1614227700000|2021-02-25 04:35:00|8601.3|8599.8|8601.4|8599.9|8601.8|8600.3|8600.6|8599.3|175
1614228000000|2021-02-25 04:40:00|8601.5|8600|8600.3|8598.8|8601.8|8600.4|8600|8598.7|197
1614228300000|2021-02-25 04:45:00|8600.2|8598.7|8600.1|8598.6|8600.9|8599.5|8599.7|8598.2|284
1614228600000|2021-02-25 04:50:00|8599.9|8598.4|8599.6|8598.1|8600.1|8598.7|8599|8597.5|290
1614228900000|2021-02-25 04:55:00|8599.7|8598.2|8600|8598.5|8600.1|8598.6|8597.5|8596.3|385
1614229200000|2021-02-25 05:00:00|8599.6|8598.1|8598.9|8597.4|8600.2|8598.7|8598.6|8597.2|251
1614229500000|2021-02-25 05:05:00|8598.8|8597.3|8599.7|8598.2|8599.9|8598.4|8598.1|8596.7|233
1614229800000|2021-02-25 05:10:00|8599.6|8598.1|8600.3|8598.8|8601.5|8600.1|8599.4|8597.9|415
1614230100000|2021-02-25 05:15:00|8600.5|8599|8599.3|8597.8|8600.9|8599.4|8598.7|8597.4|344
1614230400000|2021-02-25 05:20:00|8599.2|8597.7|8601.1|8599.6|8601.7|8600.2|8598.6|8597.7|330
1614230700000|2021-02-25 05:25:00|8601|8599.5|8598.1|8597.2|8601.1|8599.8|8598.1|8596.9|209
1614231000000|2021-02-25 05:30:00|8598.2|8597.3|8599|8597.5|8599.5|8598.3|8598|8596.7|358
1614231300000|2021-02-25 05:35:00|8599.1|8597.6|8598.7|8597.8|8599.7|8598.4|8598.4|8597.2|266
1614231600000|2021-02-25 05:40:00|8598.8|8597.9|8599.5|8598|8600|8598.8|8598.2|8596.7|272
1614231900000|2021-02-25 05:45:00|8599.4|8597.9|8599.1|8597.6|8600.4|8598.9|8598.6|8597.4|241
1614232200000|2021-02-25 05:50:00|8599|8597.5|8599.8|8598.3|8600.3|8599.4|8598.8|8597.3|221
1614232500000|2021-02-25 05:55:00|8599.7|8598.2|8599.4|8597.9|8599.9|8598.4|8598.1|8597.1|297
1614232800000|2021-02-25 06:00:00|8599.3|8597.8|8598.8|8597.3|8599.4|8598.2|8598|8596.5|330
1614233100000|2021-02-25 06:05:00|8598.7|8597.2|8600.6|8599.1|8601|8599.5|8598.2|8596.7|357
1614233400000|2021-02-25 06:10:00|8600.8|8599.3|8600.6|8599.1|8601.2|8599.7|8600.3|8598.9|228
1614233700000|2021-02-25 06:15:00|8600.7|8599.2|8600.5|8599|8600.7|8599.4|8599.9|8598.7|145
1614234000000|2021-02-25 06:20:00|8600.4|8598.9|8600.6|8599.1|8600.8|8599.6|8599.2|8597.9|263
1614234300000|2021-02-25 06:25:00|8600.7|8599.2|8602.9|8601.4|8603.1|8601.6|8600.3|8599|321
1614234600000|2021-02-25 06:30:00|8602.8|8601.3|8602.8|8601.3|8603.2|8601.7|8601.7|8600.2|290
1614234900000|2021-02-25 06:35:00|8602.9|8601.4|8603.3|8601.8|8604.5|8603.2|8602.5|8601.1|339
1614235200000|2021-02-25 06:40:00|8603.2|8601.7|8603.6|8602.1|8603.9|8602.4|8602.9|8601.5|242
1614235500000|2021-02-25 06:45:00|8603.5|8602|8604.3|8602.8|8604.8|8603.3|8603.2|8601.9|301
1614235800000|2021-02-25 06:50:00|8604.4|8602.9|8603.8|8602.3|8604.4|8603|8603.5|8602.2|226
1614236100000|2021-02-25 06:55:00|8603.7|8602.2|8603.1|8601.6|8604.1|8602.7|8601.4|8600.2|304
1614236400000|2021-02-25 07:00:00|8603.7|8602.2|8601.3|8599.8|8604|8602.5|8600.3|8598.8|390
1614236700000|2021-02-25 07:05:00|8601.4|8599.9|8599|8597.5|8602.2|8601|8598.9|8597.4|295
1614237000000|2021-02-25 07:10:00|8599.2|8597.7|8599|8597.5|8600.3|8599.2|8598.3|8596.8|423
1614237300000|2021-02-25 07:15:00|8598.9|8597.4|8603.5|8602|8604.1|8602.8|8598.4|8597.2|343
1614237600000|2021-02-25 07:20:00|8603.6|8602.1|8608.4|8606.9|8608.5|8607|8603.1|8601.7|488
1614237900000|2021-02-25 07:25:00|8608.3|8606.8|8608.4|8606.9|8609.7|8608.3|8607.2|8605.9|434
1614238200000|2021-02-25 07:30:00|8608.5|8607|8608.6|8607.7|8609.9|8608.8|8606.4|8605.2|417
1614238500000|2021-02-25 07:35:00|8608.5|8607.6|8611.3|8610.4|8611.3|8610.4|8607.7|8606.4|429
1614238800000|2021-02-25 07:40:00|8611.2|8610.3|8614.7|8613.8|8615.3|8614.3|8611.1|8609.8|457
1614239100000|2021-02-25 07:45:00|8614.8|8613.9|8617.7|8616.8|8620.3|8619|8614.6|8613.6|574
1614239400000|2021-02-25 07:50:00|8617.6|8616.7|8618.6|8617.7|8620.6|8619.7|8617|8616.1|512
1614239700000|2021-02-25 07:55:00|8618.5|8617.6|8614.4|8612.9|8619.1|8618|8613|8612.1|669
1614240000000|2021-02-25 08:00:00|8614.2|8612.7|8617.5|8616|8617.5|8616.2|8609.5|8608.6|776
1614240300000|2021-02-25 08:05:00|8617.4|8615.9|8617|8616.1|8620.5|8619.4|8614.9|8613.7|714
1614240600000|2021-02-25 08:10:00|8616.9|8616|8616.3|8614.8|8619.6|8618.4|8614.9|8614|528
1614240900000|2021-02-25 08:15:00|8616.1|8615.2|8619.6|8618.7|8620.9|8619.8|8615.4|8614.5|619
1614241200000|2021-02-25 08:20:00|8619.7|8618.8|8627.7|8626.2|8627.8|8626.5|8619.4|8618.2|629
1614241500000|2021-02-25 08:25:00|8627.5|8626.6|8627.9|8626.4|8629.5|8628.1|8626|8625.1|599
1614241800000|2021-02-25 08:30:00|8627.8|8626.3|8620.4|8618.9|8627.9|8626.7|8619.8|8618.7|652
1614242100000|2021-02-25 08:35:00|8620.3|8618.8|8625.9|8624.4|8626|8624.6|8618.3|8617|793
1614242400000|2021-02-25 08:40:00|8625.8|8624.3|8624.7|8623.2|8626.9|8625.7|8621|8619.9|617
1614242700000|2021-02-25 08:45:00|8624.8|8623.3|8624.3|8622.8|8625.9|8624.5|8621.5|8620.3|566
1614243000000|2021-02-25 08:50:00|8624.1|8622.6|8625.7|8624.8|8627.3|8625.8|8621.8|8620.6|598
1614243300000|2021-02-25 08:55:00|8625.8|8624.9|8618.1|8616.6|8626.7|8625.5|8615.6|8614.7|869
1614243600000|2021-02-25 09:00:00|8617.5|8616.2|8621.7|8620.2|8621.8|8620.7|8613.8|8612.7|823
1614243900000|2021-02-25 09:05:00|8621.6|8620.1|8621.2|8620.3|8622.5|8621.5|8619.3|8618.2|628
1614244200000|2021-02-25 09:10:00|8621.1|8620.2|8624.1|8623.2|8625.6|8624.2|8620.6|8619.6|680
1614244500000|2021-02-25 09:15:00|8624|8623.1|8621.7|8620.8|8624.9|8623.7|8620.4|8619.4|771
1614244800000|2021-02-25 09:20:00|8621.8|8620.9|8620.9|8619.4|8623|8621.8|8620.4|8619.2|656
1614245100000|2021-02-25 09:25:00|8620.8|8619.3|8621.7|8620.2|8621.8|8620.5|8618.8|8617.8|599
1614245400000|2021-02-25 09:30:00|8621.8|8620.3|8623.1|8621.6|8626.1|8625|8621.5|8620.3|588
1614245700000|2021-02-25 09:35:00|8623|8621.5|8625.7|8624.8|8627|8625.7|8622.6|8621.4|511
1614246000000|2021-02-25 09:40:00|8625.6|8624.7|8623.5|8622.6|8626|8624.8|8622.3|8621|521
1614246300000|2021-02-25 09:45:00|8623.6|8622.7|8623.9|8622.4|8627.6|8626.4|8622.2|8621.1|591
1614246600000|2021-02-25 09:50:00|8624|8622.5|8623.3|8622.4|8625.1|8624|8620.6|8619.4|547
1614246900000|2021-02-25 09:55:00|8623.5|8622.6|8621.6|8620.1|8624.2|8623|8620.8|8619.7|566
1614247200000|2021-02-25 10:00:00|8621.1|8619.6|8625.3|8624.4|8625.6|8624.5|8621.1|8619.6|549
1614247500000|2021-02-25 10:05:00|8625.4|8624.5|8630|8629.1|8630|8629.1|8624.5|8623.3|614
1614247800000|2021-02-25 10:10:00|8630.1|8629.2|8628.8|8627.9|8630.8|8629.6|8625.4|8624.2|547
1614248100000|2021-02-25 10:15:00|8629|8627.5|8631.3|8630.4|8631.3|8630.4|8628.3|8627|433
1614248400000|2021-02-25 10:20:00|8631.4|8630.5|8637.2|8636.3|8638.2|8636.8|8630.8|8629.7|700
1614248700000|2021-02-25 10:25:00|8637.1|8636.2|8639.5|8638|8639.7|8638.4|8633.4|8632.2|556
1614249000000|2021-02-25 10:30:00|8639.3|8637.8|8640.9|8639.4|8645.2|8643.9|8637.1|8635.9|692
1614249300000|2021-02-25 10:35:00|8641|8639.5|8634.8|8633.3|8641.2|8640|8633.9|8632.9|543
1614249600000|2021-02-25 10:40:00|8634.6|8633.7|8637.9|8636.4|8638|8636.8|8632.5|8631.3|588
1614249900000|2021-02-25 10:45:00|8637.7|8636.8|8633.8|8632.3|8638|8637.1|8633.1|8631.7|728
1614250200000|2021-02-25 10:50:00|8633.7|8632.2|8637.1|8636.2|8637.3|8636.2|8632.9|8631.8|635
1614250500000|2021-02-25 10:55:00|8637|8636.1|8633.1|8632.2|8637.1|8636.1|8632.6|8631.2|602
1614250800000|2021-02-25 11:00:00|8633.2|8632.3|8633.3|8632.4|8634.1|8633|8631.9|8630.7|506
1614251100000|2021-02-25 11:05:00|8633.7|8632.2|8633.2|8632.3|8633.7|8632.4|8630.9|8629.9|452
1614251400000|2021-02-25 11:10:00|8633.5|8632.6|8638.7|8637.2|8638.8|8637.5|8633.5|8632.3|506
1614251700000|2021-02-25 11:15:00|8638.4|8637.5|8638.5|8637.6|8640.9|8639.9|8637.3|8636.2|589
1614252000000|2021-02-25 11:20:00|8638.4|8637.5|8641.5|8640.6|8642.4|8641.3|8636.9|8635.8|510
1614252300000|2021-02-25 11:25:00|8641.6|8640.7|8647.3|8645.8|8647.4|8646.3|8640.7|8639.5|695
1614252600000|2021-02-25 11:30:00|8647.4|8645.9|8645.8|8644.9|8648.5|8647.4|8645.7|8644.5|582
1614252900000|2021-02-25 11:35:00|8645.9|8645|8649.2|8648.3|8649.5|8648.5|8643.6|8642.7|619
1614253200000|2021-02-25 11:40:00|8649.3|8648.4|8649.3|8647.8|8652|8651|8649|8647.8|574
1614253500000|2021-02-25 11:45:00|8648.9|8648|8651.3|8650.4|8653.5|8652.4|8648.4|8647.4|672
1614253800000|2021-02-25 11:50:00|8651.2|8650.3|8652.3|8651.4|8655.2|8654|8650.4|8649.3|698
1614254100000|2021-02-25 11:55:00|8652.4|8651.5|8652.7|8651.8|8653.4|8652.1|8649.1|8648.1|564
1614254400000|2021-02-25 12:00:00|8652.8|8651.9|8651|8649.5|8654.1|8653.2|8648.7|8647.8|644
1614254700000|2021-02-25 12:05:00|8650.5|8649.6|8647.5|8646|8651.7|8650.5|8644.8|8643.8|563
1614255000000|2021-02-25 12:10:00|8647.4|8645.9|8643.9|8643|8650.2|8649.1|8643.1|8642.2|534
1614255300000|2021-02-25 12:15:00|8643.8|8642.9|8648.9|8648|8650.2|8649.3|8643.5|8642.4|599
1614255600000|2021-02-25 12:20:00|8648.8|8647.9|8650.7|8649.8|8652|8650.8|8648.1|8647.2|449
1614255900000|2021-02-25 12:25:00|8650.6|8649.7|8652.2|8651.3|8653.1|8651.9|8650.6|8649.7|464
1614256200000|2021-02-25 12:30:00|8652.1|8651.2|8655|8654.1|8655.4|8654.5|8650.7|8649.8|490
1614256500000|2021-02-25 12:35:00|8655.3|8653.8|8653.1|8651.6|8655.6|8654.5|8652.6|8651.4|461
1614256800000|2021-02-25 12:40:00|8653|8651.5|8652|8651.1|8654.3|8653.1|8650.5|8649.6|496
1614257100000|2021-02-25 12:45:00|8652.1|8651.2|8651.7|8650.8|8652.7|8651.8|8650.2|8649|497
1614257400000|2021-02-25 12:50:00|8652|8650.5|8647.8|8646.9|8652|8650.7|8647.4|8646.3|449
1614257700000|2021-02-25 12:55:00|8647.7|8646.8|8645.6|8644.1|8648|8646.8|8642.2|8641|771
1614258000000|2021-02-25 13:00:00|8645.7|8644.2|8646.6|8645.7|8647.8|8646.9|8644|8643.1|753
1614258300000|2021-02-25 13:05:00|8646.7|8645.8|8643.5|8642.6|8647.3|8646.2|8643.4|8642.5|508
1614258600000|2021-02-25 13:10:00|8643.4|8642.5|8641.2|8640.3|8646|8644.9|8641.2|8640.3|497
1614258900000|2021-02-25 13:15:00|8641.5|8640|8641.4|8640.5|8643.4|8642.5|8639.8|8638.9|521
1614259200000|2021-02-25 13:20:00|8641.3|8640.4|8646.4|8645.5|8646.7|8645.6|8640.9|8640|504
1614259500000|2021-02-25 13:25:00|8646.3|8645.4|8650.9|8645.4|8656.4|8648.2|8644.3|8641.3|670
1614259800000|2021-02-25 13:30:00|8649.3|8645.1|8649.7|8648.2|8650.6|8648.7|8645.4|8642.7|982
1614260100000|2021-02-25 13:35:00|8649.6|8648.1|8646.3|8644.8|8651.3|8649.8|8646.2|8644.7|983
1614260400000|2021-02-25 13:40:00|8646.2|8644.7|8647.5|8646|8651.7|8650.5|8646.2|8644.7|777
1614260700000|2021-02-25 13:45:00|8647.4|8645.9|8643.2|8641.7|8647.7|8646.2|8642.6|8641.3|1121
1614261000000|2021-02-25 13:50:00|8643.3|8641.8|8639.3|8637.8|8643.4|8642|8637.9|8636.4|949
1614261300000|2021-02-25 13:55:00|8639.4|8637.9|8635.7|8634.2|8641.2|8639.8|8635.4|8633.9|984
1614261600000|2021-02-25 14:00:00|8635.5|8634.6|8634.3|8633.4|8637|8636|8633.5|8632.5|822
1614261900000|2021-02-25 14:05:00|8634.4|8633.5|8638.3|8637.4|8638.6|8637.4|8633.8|8632.9|643
1614262200000|2021-02-25 14:10:00|8638.2|8637.3|8640.1|8639.2|8641.9|8640.9|8638.2|8637|521
1614262500000|2021-02-25 14:15:00|8640.5|8639|8639.1|8637.6|8640.6|8639.1|8637.5|8636.2|615
1614262800000|2021-02-25 14:20:00|8639|8637.5|8635.5|8634|8639.8|8638.3|8635|8633.6|607
1614263100000|2021-02-25 14:25:00|8635.4|8633.9|8633.4|8631.9|8635.7|8634.6|8629.9|8628.4|710
1614263400000|2021-02-25 14:30:00|8633.8|8632.3|8629.4|8627.9|8634.2|8632.7|8628.4|8627.2|848
1614263700000|2021-02-25 14:35:00|8629.2|8627.7|8633.2|8631.7|8633.4|8632.1|8628.6|8627.4|671
1614264000000|2021-02-25 14:40:00|8633.1|8631.6|8631.7|8630.8|8635.1|8633.6|8630.9|8629.5|750
1614264300000|2021-02-25 14:45:00|8631.4|8629.9|8633|8631.5|8633.2|8631.7|8628.9|8627.4|763
1614264600000|2021-02-25 14:50:00|8633.1|8631.6|8633.7|8632.2|8634.7|8633.3|8632.2|8630.7|939
1614264900000|2021-02-25 14:55:00|8633.6|8632.1|8642.1|8640.6|8643.2|8641.8|8633.4|8632|1062
1614265200000|2021-02-25 15:00:00|8642.3|8640.8|8640.4|8638.9|8643.5|8642|8639.2|8637.9|998
1614265500000|2021-02-25 15:05:00|8640.7|8639.2|8638.5|8637|8641|8639.5|8637.5|8636.3|1171
1614265800000|2021-02-25 15:10:00|8638.4|8636.9|8637.2|8635.7|8638.6|8637.1|8635.5|8634|990
1614266100000|2021-02-25 15:15:00|8637.1|8635.6|8637.9|8636.4|8638.9|8637.4|8636.2|8634.7|926
1614266400000|2021-02-25 15:20:00|8637.8|8636.3|8636.6|8635.1|8638.5|8637.1|8635.7|8634.2|926
1614266700000|2021-02-25 15:25:00|8636.5|8635|8634.2|8632.7|8638|8636.7|8634|8632.3|1004
1614267000000|2021-02-25 15:30:00|8634.1|8632.6|8634|8632.5|8634.8|8633.3|8632.4|8631|990
1614267300000|2021-02-25 15:35:00|8633.6|8632.7|8638.6|8637.7|8640|8638.5|8633|8631.5|1080
1614267600000|2021-02-25 15:40:00|8638.9|8637.4|8637.9|8636.4|8640.3|8638.8|8636.8|8635.3|1066
1614267900000|2021-02-25 15:45:00|8637.7|8636.2|8639.5|8638|8639.8|8638.3|8636|8634.5|1107
1614268200000|2021-02-25 15:50:00|8639.6|8638.1|8644.9|8643.4|8645.7|8644.2|8638.3|8636.8|1126
1614268500000|2021-02-25 15:55:00|8644.6|8643.1|8647.2|8645.7|8650.4|8649.1|8642.2|8640.8|1167
1614268800000|2021-02-25 16:00:00|8647.1|8645.6|8647.1|8645.6|8650.3|8649|8645.6|8644.1|1161
1614269100000|2021-02-25 16:05:00|8646.9|8646|8648.8|8647.3|8650.9|8649.4|8646.6|8645.1|989
1614269400000|2021-02-25 16:10:00|8648.5|8647.6|8653.5|8652|8654.1|8652.6|8647.6|8646.3|872
1614269700000|2021-02-25 16:15:00|8653.4|8651.9|8653.2|8651.7|8654.1|8652.7|8650.6|8649.1|906
1614270000000|2021-02-25 16:20:00|8653.3|8651.8|8653.9|8652.4|8655.7|8654.2|8651.3|8649.9|808
1614270300000|2021-02-25 16:25:00|8654|8652.5|8653.9|8652.4|8657.6|8656.2|8652.1|8650.6|1011
1614270600000|2021-02-25 16:30:00|8653.9|8653|8657.6|8656.7|8659.2|8658.1|8653|8651.8|801
1614270900000|2021-02-25 16:35:00|8657.5|8656.6|8660.8|8659.9|8662.5|8661.5|8657.5|8656.6|551
1614271200000|2021-02-25 16:40:00|8660.9|8660|8662|8661.1|8663.2|8662|8659.7|8658.8|588
1614271500000|2021-02-25 16:45:00|8662.5|8661|8664.5|8663|8667.4|8665.9|8661.3|8659.8|863
1614271800000|2021-02-25 16:50:00|8664.4|8662.9|8667.1|8665.6|8668.5|8667|8664|8662.5|934
1614272100000|2021-02-25 16:55:00|8667.2|8665.7|8671|8669.5|8671.3|8669.8|8665.6|8664.1|974
1614272400000|2021-02-25 17:00:00|8670.9|8669.4|8671|8669.5|8674|8672.6|8670|8668.5|1174
1614272700000|2021-02-25 17:05:00|8671.1|8669.6|8675.2|8673.7|8675.6|8674.2|8670.8|8669.3|1012
1614273000000|2021-02-25 17:10:00|8675.4|8673.9|8675.3|8673.8|8676|8674.6|8673.5|8672|881
1614273300000|2021-02-25 17:15:00|8675.2|8673.7|8680.8|8679.3|8681.5|8680|8675.1|8673.6|965
1614273600000|2021-02-25 17:20:00|8680.7|8679.2|8686.1|8684.6|8687.6|8686.1|8679.9|8678.4|1157
1614273900000|2021-02-25 17:25:00|8685.9|8684.4|8684.8|8683.3|8687.3|8685.8|8684|8682.5|1211
1614274200000|2021-02-25 17:30:00|8684.4|8683.5|8689.8|8688.3|8690.1|8689.2|8684.4|8683.3|900
1614274500000|2021-02-25 17:35:00|8690.1|8688.6|8692.5|8691|8698.2|8696.7|8689.8|8688.3|1271
1614274800000|2021-02-25 17:40:00|8692.2|8690.7|8691|8689.5|8692.8|8691.3|8690.2|8688.7|1078
1614275100000|2021-02-25 17:45:00|8691.1|8689.6|8688|8686.5|8691.2|8689.7|8687.7|8686.2|1098
1614275400000|2021-02-25 17:50:00|8688.1|8686.6|8689.7|8688.2|8690.9|8689.4|8687.7|8686.4|924
1614275700000|2021-02-25 17:55:00|8689.6|8688.1|8684.1|8682.6|8690.3|8688.8|8683.7|8682.2|1199
1614276000000|2021-02-25 18:00:00|8683.7|8682.8|8688.1|8686.6|8688.2|8686.7|8680.1|8678.6|1219
1614276300000|2021-02-25 18:05:00|8688.2|8686.7|8685.2|8683.7|8688.4|8686.9|8683.1|8681.6|1148
1614276600000|2021-02-25 18:10:00|8685.3|8683.8|8690.6|8689.1|8692.1|8690.6|8682.8|8681.3|1075
1614276900000|2021-02-25 18:15:00|8690.5|8689|8685|8683.5|8690.5|8689.2|8684.2|8682.7|1101
1614277200000|2021-02-25 18:20:00|8684.9|8683.4|8685.3|8683.8|8687.7|8686.4|8683|8681.8|861
1614277500000|2021-02-25 18:25:00|8685.4|8683.9|8686.2|8684.7|8688.4|8686.9|8682.6|8681.1|870
1614277800000|2021-02-25 18:30:00|8686|8684.5|8677.4|8675.9|8687.9|8686.6|8677|8675.6|1184
1614278100000|2021-02-25 18:35:00|8677.5|8676|8687|8685.5|8688|8686.5|8676.5|8675.1|1184
1614278400000|2021-02-25 18:40:00|8687.3|8685.8|8682.4|8680.9|8687.4|8685.9|8680.5|8679|1020
1614278700000|2021-02-25 18:45:00|8682.5|8681|8682.6|8681.1|8683.7|8682.2|8680.6|8679.4|876
1614279000000|2021-02-25 18:50:00|8682.5|8681|8683.1|8682.2|8684.5|8683|8681.6|8680.1|759
1614279300000|2021-02-25 18:55:00|8683.3|8682.4|8684.6|8683.7|8684.7|8683.8|8681.6|8680.3|689
1614279600000|2021-02-25 19:00:00|8684.9|8683.4|8681.9|8680.4|8685.4|8684.1|8680.3|8678.8|1142
1614279900000|2021-02-25 19:05:00|8681.8|8680.3|8684.4|8682.9|8684.9|8683.4|8679.7|8678.2|1127
1614280200000|2021-02-25 19:10:00|8684.5|8683|8681.1|8679.6|8684.7|8683.2|8677.2|8675.7|1021
1614280500000|2021-02-25 19:15:00|8681.2|8679.7|8678.3|8676.8|8681.2|8679.7|8678.2|8676.7|1089
1614280800000|2021-02-25 19:20:00|8678.2|8676.7|8678|8676.5|8680.1|8678.6|8677.1|8675.8|903
1614281100000|2021-02-25 19:25:00|8678.1|8676.6|8679.8|8678.3|8681.5|8680|8677.9|8676.4|1016
1614281400000|2021-02-25 19:30:00|8679.9|8678.4|8680.6|8679.1|8682.4|8680.9|8676.8|8675.3|1012
1614281700000|2021-02-25 19:35:00|8680.5|8679|8681.5|8680|8682.3|8680.8|8678.8|8677.3|887
1614282000000|2021-02-25 19:40:00|8681.6|8680.1|8681.1|8679.6|8683.2|8681.7|8680.2|8678.7|887
1614282300000|2021-02-25 19:45:00|8681.2|8679.7|8680.7|8679.2|8682.2|8681|8679.1|8677.6|962
1614282600000|2021-02-25 19:50:00|8680.8|8679.3|8683.9|8682.4|8684.3|8682.8|8680.3|8678.8|845
1614282900000|2021-02-25 19:55:00|8683.6|8682.1|8682.8|8681.3|8684.4|8682.9|8681.5|8680|948
1614283200000|2021-02-25 20:00:00|8683|8681.5|8680.9|8679.4|8683.7|8682.2|8679.8|8678.3|1047
1614283500000|2021-02-25 20:05:00|8681|8679.5|8680.1|8678.6|8681.1|8679.6|8678.5|8677.1|1026
1614283800000|2021-02-25 20:10:00|8680|8678.5|8679.4|8677.9|8681.5|8680.2|8677.4|8675.9|957
1614284100000|2021-02-25 20:15:00|8679.3|8677.8|8679.2|8677.7|8680.1|8678.8|8677.9|8676.5|819
1614284400000|2021-02-25 20:20:00|8679.1|8677.6|8678.6|8677.1|8679.8|8678.3|8676.1|8674.7|967
1614284700000|2021-02-25 20:25:00|8678.7|8677.2|8680.3|8678.8|8680.6|8679.1|8678.1|8676.6|834
1614285000000|2021-02-25 20:30:00|8680.2|8678.7|8682.4|8680.9|8682.5|8681|8677.7|8676.2|967
1614285300000|2021-02-25 20:35:00|8682.3|8680.8|8684.6|8683.1|8685.8|8684.3|8682.1|8680.7|952
1614285600000|2021-02-25 20:40:00|8684.7|8683.2|8683.7|8682.2|8686.9|8685.4|8683.4|8681.9|949
1614285900000|2021-02-25 20:45:00|8683.5|8682|8679.8|8678.3|8684|8682.5|8678.6|8677.1|1087
1614286200000|2021-02-25 20:50:00|8679.9|8678.4|8683.9|8682.4|8686|8684.5|8679.9|8678.4|836
1614286500000|2021-02-25 20:55:00|8683.8|8682.3|8684.3|8682.8|8686.6|8685.1|8682.9|8681.4|1079
1614286800000|2021-02-25 21:00:00|8684|8682.5|8684.6|8683.1|8690.2|8688.7|8683.9|8682.4|1062
1614287100000|2021-02-25 21:05:00|8684.7|8683.2|8687.3|8685.8|8687.4|8685.9|8684.3|8682.8|632
1614287400000|2021-02-25 21:10:00|8687.4|8685.9|8687.9|8686.4|8688.3|8686.8|8686.6|8685.1|513
1614287700000|2021-02-25 21:15:00|8687.8|8686.3|8687.8|8686.3|8688|8686.5|8685.1|8683.6|465
1614288000000|2021-02-25 21:20:00|8687.9|8686.4|8686.1|8684.6|8688.1|8686.6|8685.5|8684|341
1614288300000|2021-02-25 21:25:00|8686.2|8684.7|8686.8|8685.3|8687|8685.5|8683.9|8682.4|452
1614288600000|2021-02-25 21:30:00|8687|8685.5|8688.1|8686.6|8688.3|8686.8|8685.8|8684.3|472
1614288900000|2021-02-25 21:35:00|8688.2|8686.7|8691|8689.5|8691.7|8690.2|8686.7|8685.2|603
1614289200000|2021-02-25 21:40:00|8691.1|8689.6|8689.5|8688|8691.3|8689.8|8689.3|8688|429
1614289500000|2021-02-25 21:45:00|8690.1|8687.3|8690.5|8689|8690.6|8689.4|8689.2|8687.3|264
1614289800000|2021-02-25 21:50:00|8690.7|8689.2|8688.1|8686.6|8690.7|8689.4|8687.1|8685.8|299
1614290100000|2021-02-25 21:55:00|8688|8686.5|8691|8679|8698.1|8691.7|8688|8678.2|643
1614290400000|2021-02-25 22:00:00|8690.9|8678.9|8698.1|8687.1|8698.6|8687.3|8685.9|8673.9|119
1614290700000|2021-02-25 22:05:00|8699.1|8686.9|8697.1|8694.4|8702.7|8694.4|8690.4|8678.4|310
1614291000000|2021-02-25 22:10:00|8697.9|8693.2|8694.8|8682.8|8700|8694.2|8682.5|8670.5|333
1614291300000|2021-02-25 22:15:00|8694.9|8682.9|8692.8|8680.8|8698.1|8687.9|8689.1|8677.1|248
1614291600000|2021-02-25 22:20:00|8692.7|8680.7|8695.3|8683.3|8696.5|8684.6|8690.1|8678.1|174
1614291900000|2021-02-25 22:25:00|8694.7|8682.7|8694.1|8682.1|8696.9|8684.9|8691.6|8679.6|181
1614292200000|2021-02-25 22:30:00|8694.2|8682.2|8698.7|8686.7|8702.2|8692.2|8692.9|8680.9|608
1614292500000|2021-02-25 22:35:00|8699.3|8687.3|8696.3|8684.3|8700.9|8692.6|8692.3|8680.3|400
1614292800000|2021-02-25 22:40:00|8697.2|8685.2|8698.4|8686.4|8700.9|8692.6|8688.7|8676.7|248
1614293100000|2021-02-25 22:45:00|8701.1|8689.1|8699.1|8692.9|8703.4|8693.4|8698.5|8686.5|722
1614293400000|2021-02-25 22:50:00|8699|8693|8700.7|8688.7|8702.5|8693.8|8696|8684|424
1614293700000|2021-02-25 22:55:00|8700.8|8688.8|8696|8684|8701.1|8693|8692.7|8680.7|362
1614294000000|2021-02-25 23:00:00|8694.7|8682.7|8696.6|8689.8|8703.5|8695.4|8694.4|8682.7|1453
1614294300000|2021-02-25 23:05:00|8697.4|8689.1|8694.2|8687.1|8698.8|8691.5|8691.3|8683.6|1641
1614294600000|2021-02-25 23:10:00|8693.5|8687.9|8690.3|8684.7|8696|8689.1|8687.8|8678.3|1568
1614294900000|2021-02-25 23:15:00|8688.6|8686.5|8684.3|8682.6|8689.1|8686.5|8683.8|8682|825
1614295200000|2021-02-25 23:20:00|8684.1|8682.7|8684.9|8683.4|8686.7|8684.9|8683.6|8681.8|754
1614295500000|2021-02-25 23:25:00|8684.8|8683.3|8682.6|8681.1|8686.4|8684.8|8682.3|8680.8|664
1614295800000|2021-02-25 23:30:00|8682.4|8680.9|8683.4|8681.9|8685.6|8684|8681.4|8679.8|758
1614296100000|2021-02-25 23:35:00|8683.5|8682|8682.8|8681.3|8685.3|8683.8|8681.8|8680.2|702
1614296400000|2021-02-25 23:40:00|8682.7|8680.9|8682.1|8680.2|8684.7|8682.4|8681.7|8679.9|576
1614296700000|2021-02-25 23:45:00|8682|8680.6|8680.5|8679|8682.9|8680.8|8679.4|8677.5|770
1614297000000|2021-02-25 23:50:00|8680.3|8678.8|8681.8|8680.3|8682.2|8680.6|8680.1|8678.5|638
1614297300000|2021-02-25 23:55:00|8681.6|8680.1|8682.7|8681.2|8683.2|8681.7|8680.3|8678.6|689
1614297600000|2021-02-26 00:00:00|8682.6|8681.1|8687.4|8685.9|8687.9|8686.4|8682.5|8680.9|1245
1614297900000|2021-02-26 00:05:00|8687.3|8685.8|8692.7|8691.2|8692.7|8691.2|8686.7|8685.2|1042
1614298200000|2021-02-26 00:10:00|8692.6|8691.1|8694.3|8692.8|8695|8693.5|8691.3|8689.6|1197
1614298500000|2021-02-26 00:15:00|8694.1|8692.6|8692|8690.1|8694.4|8692.9|8686.9|8685.4|1243
1614298800000|2021-02-26 00:20:00|8692.1|8690.6|8696.3|8694.8|8698|8696.2|8691.8|8690.2|1137
1614299100000|2021-02-26 00:25:00|8696.2|8694.7|8700.4|8698.9|8702.5|8701|8695.6|8693.8|1225
1614299400000|2021-02-26 00:30:00|8700.7|8699.2|8703|8701.5|8703.9|8702.5|8700|8698.4|1065
1614299700000|2021-02-26 00:35:00|8703.2|8701.7|8694.7|8693.2|8705.5|8704|8693|8691.5|1114
1614300000000|2021-02-26 00:40:00|8694.6|8693.1|8695.1|8693.6|8697.8|8696.3|8694.5|8692.7|889
1614300300000|2021-02-26 00:45:00|8695|8693.5|8699.5|8698|8700|8698.5|8694.7|8693.2|836
1614300600000|2021-02-26 00:50:00|8699.4|8697.9|8699.3|8697.5|8701.4|8699.6|8698.3|8696.8|837
1614300900000|2021-02-26 00:55:00|8699.1|8697.6|8694.9|8693.4|8699.9|8698.1|8693.7|8692.2|1007
1614301200000|2021-02-26 01:00:00|8694.8|8693.3|8690|8688.5|8695.4|8693.9|8689.5|8688|1200
1614301500000|2021-02-26 01:05:00|8690.1|8688.6|8690.4|8688.9|8692.4|8690.9|8688.8|8687.3|1142
1614301800000|2021-02-26 01:10:00|8689.8|8688.3|8689.9|8688.4|8691.8|8690.3|8687.1|8685.6|1040
1614302100000|2021-02-26 01:15:00|8690.2|8688.7|8690.7|8689.2|8691.1|8689.6|8688.5|8687|762
1614302400000|2021-02-26 01:20:00|8690.9|8689.4|8689.7|8688.2|8691.9|8690.4|8689.2|8687.7|611
1614302700000|2021-02-26 01:25:00|8689.6|8688.1|8689.7|8688.2|8690.3|8688.8|8687.6|8686.1|601
1614303000000|2021-02-26 01:30:00|8689.6|8688.1|8690.6|8689.1|8692.6|8691.1|8689.5|8688|587
1614303300000|2021-02-26 01:35:00|8690.7|8689.2|8690.7|8689.2|8692.6|8691.1|8690.3|8688.8|599
1614303600000|2021-02-26 01:40:00|8690.6|8689.1|8691.2|8689.7|8691.9|8690.4|8689.7|8688.2|531
1614303900000|2021-02-26 01:45:00|8691|8689.5|8691.3|8689.8|8691.8|8690.3|8690|8688.5|699
1614304200000|2021-02-26 01:50:00|8691.1|8689.6|8689.2|8687.7|8692|8690.5|8687.3|8685.8|863
1614304500000|2021-02-26 01:55:00|8689.1|8687.6|8691.1|8689.6|8691.8|8690.2|8688.3|8686.8|961
1614304800000|2021-02-26 02:00:00|8690.9|8689.4|8691.4|8689.9|8692.3|8690.8|8689.9|8688.4|949
1614305100000|2021-02-26 02:05:00|8691.2|8689.7|8689.8|8688.3|8692.4|8690.9|8689.1|8687.6|704
1614305400000|2021-02-26 02:10:00|8689.7|8688.2|8688.7|8687.2|8690.3|8688.6|8687.8|8686.3|935
1614305700000|2021-02-26 02:15:00|8688.9|8687.4|8688.9|8687.4|8689.1|8687.6|8686.3|8684.8|904
1614306000000|2021-02-26 02:20:00|8688.8|8687.3|8688.9|8687.4|8691.1|8689.6|8687.6|8686.1|832
1614306300000|2021-02-26 02:25:00|8688.8|8687.3|8689.4|8687.9|8691.2|8689.7|8687.1|8685.6|827
1614306600000|2021-02-26 02:30:00|8689.3|8687.8|8690.6|8689.1|8692.3|8690.8|8688.5|8687|871
1614306900000|2021-02-26 02:35:00|8690.5|8689|8689.3|8687.8|8690.9|8689.4|8687.7|8686|709
1614307200000|2021-02-26 02:40:00|8689.2|8687.7|8689.1|8687.6|8690.6|8689.1|8688.1|8686.6|649
1614307500000|2021-02-26 02:45:00|8689.2|8687.7|8691|8689.5|8691.9|8690.4|8687.7|8686.2|748
1614307800000|2021-02-26 02:50:00|8691.1|8689.6|8690|8688.5|8691.7|8690.2|8689.3|8687.8|672
1614308100000|2021-02-26 02:55:00|8690.1|8688.6|8689|8687.5|8691.4|8689.8|8688.3|8686.8|696
1614308400000|2021-02-26 03:00:00|8688.9|8687.4|8688.4|8686.9|8689.4|8687.9|8687.9|8686.4|624
1614308700000|2021-02-26 03:05:00|8688.3|8686.8|8686.5|8685|8689.4|8687.9|8686.5|8685|589
1614309000000|2021-02-26 03:10:00|8686.6|8685.1|8689.9|8688.4|8690.4|8688.9|8686.4|8684.9|610
1614309300000|2021-02-26 03:15:00|8690|8688.5|8689|8687.5|8690.7|8689.2|8688.8|8687.3|578
1614309600000|2021-02-26 03:20:00|8689.1|8687.6|8687.8|8686.3|8690.2|8688.7|8687.5|8686|626
1614309900000|2021-02-26 03:25:00|8687.9|8686.4|8689.3|8687.8|8690.5|8689|8687.4|8685.9|550
1614310200000|2021-02-26 03:30:00|8689.4|8687.9|8691.1|8689.6|8691.4|8689.9|8689|8687.5|641
1614310500000|2021-02-26 03:35:00|8691|8689.5|8693.8|8692.3|8694|8692.5|8690.7|8689.2|771
1614310800000|2021-02-26 03:40:00|8693.7|8692.2|8695|8693.5|8695.4|8693.9|8693.3|8691.8|634
1614311100000|2021-02-26 03:45:00|8695.1|8693.6|8696.4|8694.9|8699.7|8697.9|8694.9|8693.4|682
1614311400000|2021-02-26 03:50:00|8696.2|8694.7|8696.3|8694.8|8696.9|8695.4|8694.5|8693|688
1614311700000|2021-02-26 03:55:00|8696.5|8695|8694.9|8693.4|8696.6|8695.1|8694.3|8692.8|670
1614312000000|2021-02-26 04:00:00|8694.8|8693.3|8696.7|8695.2|8697|8695.5|8694|8692.5|603
1614312300000|2021-02-26 04:05:00|8696.6|8695.1|8697.6|8696.1|8698|8696.5|8696.2|8694.7|501
1614312600000|2021-02-26 04:10:00|8697.7|8696.2|8698.2|8696.7|8699.5|8698|8697|8695.5|768
1614312900000|2021-02-26 04:15:00|8697.9|8696.4|8697.9|8696.4|8699.1|8697.8|8697.5|8696|543
1614313200000|2021-02-26 04:20:00|8698|8696.5|8698.1|8696.6|8699|8697.5|8697|8695.5|678
1614313500000|2021-02-26 04:25:00|8698|8696.5|8699.3|8697.8|8700.8|8699.2|8697.9|8696.4|678
1614313800000|2021-02-26 04:30:00|8699.1|8697.6|8701|8699.5|8701.8|8700.3|8698.8|8697.3|616
1614314100000|2021-02-26 04:35:00|8701.1|8699.6|8701.4|8699.9|8702.1|8700.6|8700.3|8698.8|579
1614314400000|2021-02-26 04:40:00|8701.5|8700|8701.5|8700|8701.8|8700.3|8698.5|8697|753
1614314700000|2021-02-26 04:45:00|8702|8700.5|8706.7|8705.2|8707.1|8705.6|8700.5|8699|854
1614315000000|2021-02-26 04:50:00|8706.6|8705.1|8711.6|8710.1|8715.4|8714.5|8706.5|8705|1085
1614315300000|2021-02-26 04:55:00|8711.8|8710.3|8709.8|8708.3|8714.3|8712.8|8709.1|8707.6|876
1614315600000|2021-02-26 05:00:00|8709.9|8708.4|8710.1|8708.6|8711.5|8710|8708.9|8707.4|939
1614315900000|2021-02-26 05:05:00|8710|8708.5|8707.8|8706.3|8710.2|8708.7|8707.1|8705.6|874
1614316200000|2021-02-26 05:10:00|8707.4|8705.9|8706.7|8705.2|8709|8707.5|8706.3|8704.8|793
1614316500000|2021-02-26 05:15:00|8706.8|8705.3|8705.2|8703.7|8707.4|8705.9|8704|8702.5|917
1614316800000|2021-02-26 05:20:00|8704.8|8703.3|8704|8702.5|8706.3|8704.8|8703.2|8701.7|559
1614317100000|2021-02-26 05:25:00|8703.7|8702.2|8704.3|8702.8|8705.2|8703.7|8702.6|8701.1|680
1614317400000|2021-02-26 05:30:00|8704.5|8703|8708.9|8707.4|8709.6|8708.1|8704.2|8702.7|923
1614317700000|2021-02-26 05:35:00|8709|8707.5|8709.6|8708.1|8710.6|8709.1|8707.8|8706.3|825
1614318000000|2021-02-26 05:40:00|8709.7|8708.2|8706.8|8705.3|8710.7|8709.2|8706.6|8705.1|872
1614318300000|2021-02-26 05:45:00|8706.7|8705.2|8709.8|8708.3|8710.1|8708.6|8706.4|8704.9|925
1614318600000|2021-02-26 05:50:00|8709.7|8708.2|8710.8|8709.3|8711.8|8710.3|8709|8707.5|916
1614318900000|2021-02-26 05:55:00|8710.9|8709.4|8713|8711.5|8713.9|8712.5|8710.8|8709.3|775
1614319200000|2021-02-26 06:00:00|8713.1|8711.6|8712.5|8711|8714.5|8713|8711.4|8709.9|700
1614319500000|2021-02-26 06:05:00|8712.4|8710.9|8711.9|8710.4|8713|8711.5|8710.6|8709.1|682
1614319800000|2021-02-26 06:10:00|8712|8710.5|8712.6|8711.1|8713.5|8712|8710.6|8709.1|605
1614320100000|2021-02-26 06:15:00|8712.9|8711.4|8715.2|8713.7|8715.5|8714|8712.7|8711.1|692
1614320400000|2021-02-26 06:20:00|8715.1|8713.6|8716.4|8714.9|8718.3|8716.8|8715|8713.5|614
1614320700000|2021-02-26 06:25:00|8716.6|8715.1|8716.4|8714.9|8718.3|8716.8|8715|8713.5|761
1614321000000|2021-02-26 06:30:00|8716.2|8714.7|8723|8721.5|8724|8722.4|8716.1|8714.6|798
1614321300000|2021-02-26 06:35:00|8722.9|8721.4|8725.6|8724.1|8729.8|8728.1|8722.7|8721.2|895
1614321600000|2021-02-26 06:40:00|8725.5|8724|8722.4|8720.9|8726.4|8724.9|8720.9|8719.4|844
1614321900000|2021-02-26 06:45:00|8722.5|8721|8721|8719.5|8722.7|8721.4|8720.7|8719.2|469
1614322200000|2021-02-26 06:50:00|8721.1|8719.6|8716.6|8715.1|8721.1|8719.6|8716.2|8714.7|731
1614322500000|2021-02-26 06:55:00|8716.5|8715|8717.5|8716|8718|8716.6|8714.7|8713.2|729
1614322800000|2021-02-26 07:00:00|8717.4|8715.9|8719.9|8718.4|8721.2|8719.7|8714.9|8713.4|820
1614323100000|2021-02-26 07:05:00|8719.8|8718.3|8719|8717.5|8724|8722.5|8717.9|8716.4|710
1614323400000|2021-02-26 07:10:00|8718.8|8717.3|8715.4|8713.9|8719|8717.5|8714.8|8713.3|769
1614323700000|2021-02-26 07:15:00|8715.3|8713.8|8714.8|8713.3|8716.3|8714.8|8712.5|8711|756
1614324000000|2021-02-26 07:20:00|8714.7|8713.2|8715.9|8714.4|8718.8|8717.3|8713.8|8712.3|791
1614324300000|2021-02-26 07:25:00|8715.6|8714.7|8712.4|8710.9|8717|8715.9|8711.3|8709.8|825
1614324600000|2021-02-26 07:30:00|8712.3|8710.8|8709.4|8707.9|8714.5|8713|8703.3|8701.8|1286
1614324900000|2021-02-26 07:35:00|8709.7|8708.2|8707.2|8705.7|8710.5|8709|8705.9|8704.4|1152
1614325200000|2021-02-26 07:40:00|8707.3|8705.8|8703.9|8702.4|8710.1|8708.8|8703.9|8702.4|1093
1614325500000|2021-02-26 07:45:00|8704.2|8702.7|8709.6|8708.1|8711.1|8710|8703.7|8702.2|857
1614325800000|2021-02-26 07:50:00|8709.2|8708.3|8717.6|8716.1|8717.6|8716.5|8707.5|8706.1|813
1614326100000|2021-02-26 07:55:00|8717.7|8716.2|8722.4|8720.9|8723|8721.8|8713.9|8712.8|823
1614326400000|2021-02-26 08:00:00|8722.5|8721|8729.7|8728.2|8731.7|8730.7|8721.6|8720.1|1094
1614326700000|2021-02-26 08:05:00|8729.6|8728.1|8720|8718.5|8730.8|8729.7|8718.3|8716.8|941
1614327000000|2021-02-26 08:10:00|8719.7|8718.2|8715.3|8713.8|8723|8721.7|8714.7|8713.6|836
1614327300000|2021-02-26 08:15:00|8715.1|8713.6|8724.2|8722.7|8724.6|8723.3|8713.4|8712.4|944
1614327600000|2021-02-26 08:20:00|8724.3|8722.8|8725|8723.5|8727|8725.5|8723.1|8722|812
1614327900000|2021-02-26 08:25:00|8724.8|8723.3|8716|8714.5|8724.9|8723.6|8715.6|8714.1|759
1614328200000|2021-02-26 08:30:00|8716.1|8714.6|8715.3|8714.4|8716.1|8714.9|8714.1|8713|102
1614328500000|2021-02-26 08:35:00|8714.5|8713|8711.6|8710.1|8714.8|8713.3|8707.8|8706.3|1262
1614328800000|2021-02-26 08:40:00|8711.5|8710|8710.3|8708.8|8712.6|8711.1|8708.3|8706.8|1135
1614329100000|2021-02-26 08:45:00|8710.5|8709|8705.4|8703.9|8711.1|8709.6|8704.3|8702.8|1046
1614329400000|2021-02-26 08:50:00|8705.5|8704|8711|8709.5|8712|8710.5|8705.4|8703.9|951
1614329700000|2021-02-26 08:55:00|8711.1|8709.6|8713.2|8711.7|8713.4|8711.9|8707.3|8705.8|868
1614330000000|2021-02-26 09:00:00|8713.3|8711.8|8718.4|8716.9|8718.5|8717|8711.8|8710.3|1046
1614330300000|2021-02-26 09:05:00|8718.5|8717|8718.4|8716.9|8720.1|8718.6|8715.9|8714.4|779
1614330600000|2021-02-26 09:10:00|8718.3|8716.8|8710.8|8709.3|8718.8|8717.3|8710.2|8708.7|951
1614330900000|2021-02-26 09:15:00|8710.7|8709.2|8710|8708.5|8711.8|8710.3|8707.4|8705.9|822
1614331200000|2021-02-26 09:20:00|8710.1|8708.6|8704.3|8702.8|8711|8709.5|8704.1|8702.6|898
1614331500000|2021-02-26 09:25:00|8704.2|8702.7|8700.3|8698.8|8704.6|8703.1|8700.1|8698.6|905
1614331800000|2021-02-26 09:30:00|8700.4|8698.9|8700.7|8699.2|8703|8701.5|8695.7|8694.2|912
1614332100000|2021-02-26 09:35:00|8700.8|8699.3|8698.6|8697.1|8702.4|8700.9|8697.4|8695.9|812
1614332400000|2021-02-26 09:40:00|8698.7|8697.2|8698.1|8696.6|8701.8|8700.3|8697.9|8696.4|712
1614332700000|2021-02-26 09:45:00|8697.9|8697|8696|8694.5|8700.4|8699.2|8694.9|8693.7|628
1614333000000|2021-02-26 09:50:00|8695.9|8694.4|8698.3|8697.4|8701|8699.8|8695.8|8694.4|756
1614333300000|2021-02-26 09:55:00|8698.2|8697.3|8696.8|8695.9|8702.2|8701|8696.7|8695.6|913
1614333600000|2021-02-26 10:00:00|8696.6|8695.7|8696.1|8694.6|8702.1|8700.9|8695.7|8694.4|827
1614333900000|2021-02-26 10:05:00|8696.2|8694.7|8695.9|8694.4|8699.4|8697.9|8693.9|8692.7|892
1614334200000|2021-02-26 10:10:00|8696|8694.5|8693.2|8691.7|8697.2|8695.8|8692|8690.8|642
1614334500000|2021-02-26 10:15:00|8693.2|8691.7|8699.3|8697.8|8700|8698.5|8692.6|8691.1|793
1614334800000|2021-02-26 10:20:00|8699.7|8698.2|8705.9|8704.4|8706.3|8704.8|8698.8|8697.3|924
1614335100000|2021-02-26 10:25:00|8705.5|8704.6|8709|8707.5|8710.7|8709.2|8705|8703.5|1069
1614335400000|2021-02-26 10:30:00|8708.8|8707.3|8716.9|8715.4|8717.1|8715.6|8708.8|8707.3|869
1614335700000|2021-02-26 10:35:00|8716.8|8715.3|8712.8|8711.3|8719|8717.5|8712.8|8711.3|937
1614336000000|2021-02-26 10:40:00|8712.9|8711.4|8715|8713.5|8715|8713.5|8710|8708.5|957
1614336300000|2021-02-26 10:45:00|8714.5|8713.6|8721.2|8720.3|8721.5|8720.6|8714.4|8713.2|633
1614336600000|2021-02-26 10:50:00|8721.1|8720.2|8719.4|8717.9|8722.6|8721.5|8719.4|8717.9|732
1614336900000|2021-02-26 10:55:00|8719.3|8717.8|8723.1|8721.6|8725.1|8724.2|8717.4|8716|833
1614337200000|2021-02-26 11:00:00|8723.2|8721.7|8703.5|8702|8723.3|8722.1|8701|8699.5|1137
1614337500000|2021-02-26 11:05:00|8703.4|8701.9|8702.4|8700.9|8703.7|8702.2|8691.3|8689.8|1046
1614337800000|2021-02-26 11:10:00|8702.3|8700.8|8698.3|8696.8|8702.5|8701|8693.9|8692.4|795
1614338100000|2021-02-26 11:15:00|8698.2|8696.7|8701.4|8699.9|8705.9|8704.4|8697.9|8696.4|1116
1614338400000|2021-02-26 11:20:00|8701.6|8700.1|8701.2|8699.7|8703.2|8701.7|8697.6|8696.1|1276
1614338700000|2021-02-26 11:25:00|8701.4|8699.9|8698.6|8697.1|8702.5|8701|8697.9|8696.4|978
1614339000000|2021-02-26 11:30:00|8698.2|8696.7|8702.3|8700.8|8702.3|8700.8|8693.8|8692.3|1169
1614339300000|2021-02-26 11:35:00|8702.4|8700.9|8710.2|8708.7|8710.6|8709.1|8700.6|8699.1|1250
1614339600000|2021-02-26 11:40:00|8710.1|8708.6|8708.4|8706.9|8712.4|8710.9|8707.6|8706.1|1105
1614339900000|2021-02-26 11:45:00|8708.8|8707.3|8703.3|8701.8|8710.8|8709.3|8703.1|8701.6|1087
1614340200000|2021-02-26 11:50:00|8703.5|8702|8703.9|8702.4|8704.8|8703.3|8699.4|8697.9|1133
1614340500000|2021-02-26 11:55:00|8703.8|8702.3|8694.3|8692.8|8704.4|8702.9|8691.6|8690.1|1113
1614340800000|2021-02-26 12:00:00|8694|8692.5|8694|8692.5|8696.1|8694.8|8691|8689.8|943
1614341100000|2021-02-26 12:05:00|8693.9|8692.4|8699.7|8698.2|8700.4|8699.1|8693.9|8692.4|731
1614341400000|2021-02-26 12:10:00|8699.8|8698.3|8704.4|8702.9|8707.2|8706|8699.2|8698.1|647
1614341700000|2021-02-26 12:15:00|8704.5|8703|8700|8698.5|8705|8703.7|8699.5|8698.2|646
1614342000000|2021-02-26 12:20:00|8699.9|8698.4|8698.6|8697.1|8700.1|8698.6|8695.6|8694.1|768
1614342300000|2021-02-26 12:25:00|8698.5|8697|8692.4|8690.9|8698.6|8697.1|8687.6|8686.7|715
1614342600000|2021-02-26 12:30:00|8692.5|8691|8689.9|8689|8696.9|8695.7|8689.3|8688.2|738
1614342900000|2021-02-26 12:35:00|8690.2|8688.7|8684.5|8683.6|8692.3|8691|8681.6|8680.3|912
1614343200000|2021-02-26 12:40:00|8684.4|8683.5|8677.3|8676.4|8684.8|8683.5|8677|8675.5|812
1614343500000|2021-02-26 12:45:00|8677.4|8676.5|8684|8682.5|8685.5|8684.1|8677.4|8676.1|815
1614343800000|2021-02-26 12:50:00|8683.4|8682.1|8686.2|8684.7|8687.4|8686|8680.8|8679.6|689
1614344100000|2021-02-26 12:55:00|8685.9|8684.4|8689.2|8687.7|8689.7|8688.5|8684.3|8682.9|812
1614344400000|2021-02-26 13:00:00|8689.4|8687.9|8694.1|8693.2|8695.1|8694|8689.4|8687.9|790
1614344700000|2021-02-26 13:05:00|8694.2|8693.3|8700.2|8698.7|8702.3|8701|8694.1|8692.9|810
1614345000000|2021-02-26 13:10:00|8700.3|8698.8|8705.1|8704.2|8706.4|8705.2|8698.4|8697.1|833
1614345300000|2021-02-26 13:15:00|8705.2|8704.3|8705.1|8703.6|8707|8705.7|8703.9|8702.9|757
1614345600000|2021-02-26 13:20:00|8704.7|8703.2|8702.6|8701.1|8705.7|8704.7|8701.8|8700.7|823
1614345900000|2021-02-26 13:25:00|8702.7|8701.2|8703.3|8701.8|8707.2|8705.9|8701.9|8700.1|672
1614346200000|2021-02-26 13:30:00|8703.2|8701.7|8702.3|8700.8|8704.8|8703.3|8698.4|8696.9|1432
1614346500000|2021-02-26 13:35:00|8702.5|8701|8701|8699.5|8705.6|8704.1|8700.9|8699.4|1240
1614346800000|2021-02-26 13:40:00|8701.1|8699.6|8695.7|8694.2|8701.6|8700.1|8694.5|8693|1254
1614347100000|2021-02-26 13:45:00|8695.8|8694.3|8693.3|8692.4|8697.2|8696|8693|8691.7|870
1614347400000|2021-02-26 13:50:00|8693.4|8691.9|8695.5|8694.6|8696.1|8694.8|8691.3|8690|814
1614347700000|2021-02-26 13:55:00|8695.4|8694.5|8686.8|8685.9|8696.4|8695.2|8685.7|8684.7|815
1614348000000|2021-02-26 14:00:00|8687.2|8685.7|8679.6|8678.1|8687.4|8685.9|8679.1|8677.6|1378
1614348300000|2021-02-26 14:05:00|8679.9|8678.4|8680.2|8678.7|8685|8683.5|8678.9|8677.4|1164
1614348600000|2021-02-26 14:10:00|8680.1|8678.6|8675.6|8674.1|8680.4|8678.9|8672.8|8671.3|1046
1614348900000|2021-02-26 14:15:00|8675.5|8674|8677.5|8676|8679.2|8677.7|8674.5|8673|1004
1614349200000|2021-02-26 14:20:00|8677.6|8676.1|8678|8676.5|8680.2|8678.7|8677.3|8675.8|853
1614349500000|2021-02-26 14:25:00|8678.1|8676.6|8681.4|8679.9|8683.1|8681.6|8677.1|8675.6|887
1614349800000|2021-02-26 14:30:00|8681.3|8679.8|8685.4|8683.9|8687.5|8686|8678.7|8677.3|1334
1614350100000|2021-02-26 14:35:00|8685.2|8683.7|8689.5|8688|8689.6|8688.1|8682.9|8681.4|1221
1614350400000|2021-02-26 14:40:00|8689.9|8688.4|8693.9|8692.2|8697.6|8696.1|8689.3|8687.8|1176
1614350700000|2021-02-26 14:45:00|8693.7|8692.2|8689.7|8688.2|8697.1|8695.9|8689.3|8688.1|966
1614351000000|2021-02-26 14:50:00|8689.6|8688.1|8696.6|8695.1|8697.1|8695.7|8688.6|8687.3|999
1614351300000|2021-02-26 14:55:00|8696.5|8695|8700.2|8698.7|8700.8|8699.5|8693.6|8692.2|1027
1614351600000|2021-02-26 15:00:00|8700.8|8699.3|8701.5|8700|8701.8|8700.5|8696.3|8695.1|1127
1614351900000|2021-02-26 15:05:00|8701.8|8700.3|8704.6|8703.1|8708.3|8706.9|8700.5|8699.4|1087
1614352200000|2021-02-26 15:10:00|8704.7|8703.2|8701.6|8700.7|8704.8|8703.5|8698|8696.7|987
1614352500000|2021-02-26 15:15:00|8701.7|8700.8|8697.4|8695.9|8703.2|8702|8695.5|8694|1015
1614352800000|2021-02-26 15:20:00|8697.3|8695.8|8689.8|8688.9|8700|8698.6|8688|8686.6|936
1614353100000|2021-02-26 15:25:00|8689.7|8688.8|8684.8|8683.3|8692.3|8691.1|8682.7|8681.6|1028
1614353400000|2021-02-26 15:30:00|8684.7|8683.2|8691.1|8690.2|8691.5|8690.5|8684.4|8683.2|1052
1614353700000|2021-02-26 15:35:00|8691.2|8690.3|8683.7|8682.2|8694|8692.8|8682.1|8681.2|1056
1614354000000|2021-02-26 15:40:00|8683.6|8682.1|8685.4|8683.9|8688.6|8687.1|8682.9|8681.9|977
1614354300000|2021-02-26 15:45:00|8685.3|8683.8|8692|8690.5|8693.9|8692.4|8682.8|8681.4|1093
1614354600000|2021-02-26 15:50:00|8691.9|8690.4|8686.3|8684.8|8692|8690.5|8684.7|8683.2|1201
1614354900000|2021-02-26 15:55:00|8686.2|8684.7|8685.7|8684.8|8686.2|8684.8|8674.8|8673.5|1480
1614355200000|2021-02-26 16:00:00|8685.8|8684.9|8683.7|8682.8|8687|8685.9|8680.6|8679.7|1229
1614355500000|2021-02-26 16:05:00|8683.8|8682.9|8688.1|8687.2|8691.9|8690.7|8682.8|8681.6|1221
1614355800000|2021-02-26 16:10:00|8688|8687.1|8685.4|8684.5|8690.9|8689.9|8685.1|8684.1|1088
1614356100000|2021-02-26 16:15:00|8685.3|8684.4|8683.1|8682.2|8686.4|8685.2|8680.4|8679.5|1065
1614356400000|2021-02-26 16:20:00|8683.4|8681.9|8685.2|8683.7|8686.9|8685.4|8679.1|8677.6|924
1614356700000|2021-02-26 16:25:00|8685|8683.5|8683.6|8682.1|8689.4|8688.2|8682.9|8681.4|940
1614357000000|2021-02-26 16:30:00|8683.7|8682.2|8673.9|8672.4|8683.7|8682.2|8672.7|8671.2|1332
1614357300000|2021-02-26 16:35:00|8673.6|8672.1|8669.7|8668.2|8675.2|8673.7|8667.7|8666.2|1311
1614357600000|2021-02-26 16:40:00|8669.4|8667.9|8670.1|8668.6|8673.6|8672.1|8668.5|8667|1260
1614357900000|2021-02-26 16:45:00|8670|8668.5|8670.7|8669.2|8674.8|8673.3|8668.3|8666.8|1127
1614358200000|2021-02-26 16:50:00|8670.6|8669.1|8674.5|8673|8675.7|8674.2|8669.4|8667.9|1095
1614358500000|2021-02-26 16:55:00|8674.4|8672.9|8671.9|8670.4|8674.4|8672.9|8670.3|8668.8|1045
1614358800000|2021-02-26 17:00:00|8672|8670.5|8668.9|8667.4|8675.9|8674.4|8668.7|8667.2|1165
1614359100000|2021-02-26 17:05:00|8669|8667.5|8673.7|8672.2|8676.5|8675|8669|8667.5|1222
1614359400000|2021-02-26 17:10:00|8673.6|8672.1|8665.3|8663.8|8674.1|8672.6|8665.3|8663.8|1038
1614359700000|2021-02-26 17:15:00|8665.4|8663.9|8660.5|8659.6|8666|8664.5|8660.4|8659.2|745
1614360000000|2021-02-26 17:20:00|8660.6|8659.7|8661.6|8660.7|8663.5|8662|8658.9|8658|646
1614360300000|2021-02-26 17:25:00|8661.7|8660.8|8662.6|8661.7|8665.3|8664|8660.3|8659.1|650
1614360600000|2021-02-26 17:30:00|8662.5|8661.6|8661|8660.1|8662.9|8661.7|8657.9|8656.8|586
1614360900000|2021-02-26 17:35:00|8660.9|8660|8658.1|8657.2|8661.4|8660.3|8657.5|8656.4|676
1614361200000|2021-02-26 17:40:00|8658.2|8657.3|8657.5|8656.6|8660.3|8659.2|8657.1|8656.2|546
1614361500000|2021-02-26 17:45:00|8657.8|8656.3|8658.6|8657.1|8662.2|8660.8|8657.8|8656.3|790
1614361800000|2021-02-26 17:50:00|8658.4|8656.9|8659.5|8658|8659.9|8658.5|8656.7|8655.4|867
1614362100000|2021-02-26 17:55:00|8659.7|8658.2|8663.4|8661.9|8664.6|8663.2|8658.8|8657.4|1259
1614362400000|2021-02-26 18:00:00|8663.5|8662|8663.6|8662.1|8665.6|8664.1|8662.5|8661.1|1002
1614362700000|2021-02-26 18:05:00|8663.5|8662|8665.8|8664.3|8666|8664.5|8660|8658.5|999
1614363000000|2021-02-26 18:10:00|8665.9|8664.4|8666.1|8664.6|8666.8|8665.4|8664.7|8663.2|1107
1614363300000|2021-02-26 18:15:00|8666.2|8664.7|8666|8664.5|8667.5|8666|8664.5|8663|903
1614363600000|2021-02-26 18:20:00|8665.9|8664.4|8664.8|8663.3|8666.3|8664.8|8662.4|8660.9|967
1614363900000|2021-02-26 18:25:00|8664.9|8663.4|8661.1|8659.6|8664.9|8663.4|8660.5|8659|828
1614364200000|2021-02-26 18:30:00|8661.2|8659.7|8661.7|8660.2|8665.7|8664.2|8660.9|8659.4|757
1614364500000|2021-02-26 18:35:00|8661.6|8660.1|8660.9|8659.4|8663.8|8662.3|8660.6|8659.3|859
1614364800000|2021-02-26 18:40:00|8661|8659.5|8661.5|8660|8662.3|8661|8660.3|8658.9|745
1614365100000|2021-02-26 18:45:00|8661.6|8660.1|8662.2|8660.7|8662.8|8661.3|8660.3|8658.9|840
1614365400000|2021-02-26 18:50:00|8662.1|8660.6|8661.8|8660.3|8662.7|8661.2|8660.8|8659.3|891
1614365700000|2021-02-26 18:55:00|8661.9|8660.4|8662.7|8661.2|8662.9|8661.6|8660.5|8659|889
1614366000000|2021-02-26 19:00:00|8662.5|8661|8661.9|8660.4|8663.9|8662.4|8660.2|8658.9|818
1614366300000|2021-02-26 19:05:00|8662|8660.5|8660.5|8659|8662.3|8660.8|8660.1|8658.7|634
1614366600000|2021-02-26 19:10:00|8660.6|8659.1|8660.4|8658.9|8661.4|8659.9|8658.9|8657.4|562
1614366900000|2021-02-26 19:15:00|8660.3|8658.8|8664.6|8663.1|8664.7|8663.2|8659.7|8658.2|634
1614367200000|2021-02-26 19:20:00|8664.7|8663.2|8663.2|8661.7|8664.9|8663.4|8662.8|8661.3|632
1614367500000|2021-02-26 19:25:00|8663.3|8661.8|8662.5|8661|8663.9|8662.4|8658.7|8657.2|626
1614367800000|2021-02-26 19:30:00|8662.4|8660.9|8663.3|8661.8|8663.7|8662.2|8661.5|8660|598
1614368100000|2021-02-26 19:35:00|8663.5|8662|8664.6|8663.1|8665.7|8664.2|8662.9|8661.4|529
1614368400000|2021-02-26 19:40:00|8664.7|8663.2|8666.6|8665.1|8667|8665.5|8664.3|8663|516
1614368700000|2021-02-26 19:45:00|8666.5|8665|8664.8|8663.3|8667.6|8666.3|8664.3|8662.8|566
1614369000000|2021-02-26 19:50:00|8665|8663.5|8666.7|8665.2|8667|8665.8|8664.1|8662.6|663
1614369300000|2021-02-26 19:55:00|8666.8|8665.3|8661.5|8660|8667.3|8665.8|8659.5|8658|1222
1614369600000|2021-02-26 20:00:00|8661.7|8660.2|8662.5|8661|8663.1|8661.7|8660.5|8659|898
1614369900000|2021-02-26 20:05:00|8662.4|8660.9|8660.5|8659|8662.9|8661.4|8659.9|8658.4|735
1614370200000|2021-02-26 20:10:00|8660.2|8658.7|8663|8661.5|8663.2|8661.7|8660.2|8658.7|594
1614370500000|2021-02-26 20:15:00|8662.9|8661.4|8663.4|8661.9|8664|8662.5|8661|8659.5|703
1614370800000|2021-02-26 20:20:00|8663.3|8661.8|8663.5|8662|8664|8662.5|8661.7|8660.2|608
1614371100000|2021-02-26 20:25:00|8663.3|8661.8|8662.1|8660.6|8665.6|8664.1|8661.7|8660.2|746
1614371400000|2021-02-26 20:30:00|8662|8660.5|8663.6|8662.1|8664.3|8662.9|8659.5|8658|714
1614371700000|2021-02-26 20:35:00|8663.7|8662.2|8662.7|8661.2|8666.3|8664.8|8662.2|8660.7|783
1614372000000|2021-02-26 20:40:00|8662.6|8661.1|8663.9|8662.4|8665.7|8664.2|8661.5|8660.3|588
1614372300000|2021-02-26 20:45:00|8663.9|8662.4|8663.9|8662.4|8665|8663.7|8661.9|8661|528
1614372600000|2021-02-26 20:50:00|8663.6|8662.7|8666.2|8664.7|8669|8667.8|8663.6|8662.4|530
1614372900000|2021-02-26 20:55:00|8666.1|8664.6|8663.3|8661.8|8666.4|8664.9|8660.3|8658.8|680
1614373200000|2021-02-26 21:00:00|8663.1|8661.6|8661.4|8659.9|8663.7|8662.1|8660.2|8658.7|956
1614373500000|2021-02-26 21:05:00|8661.5|8660|8661.4|8659.9|8663.1|8661.5|8660|8658.5|912
1614373800000|2021-02-26 21:10:00|8661.6|8660.1|8657.1|8655.6|8661.7|8660.2|8657|8655.5|557
1614374100000|2021-02-26 21:15:00|8657.3|8655.8|8659.4|8657.9|8660.8|8659.3|8657.1|8655.6|312
1614374400000|2021-02-26 21:20:00|8659.3|8657.8|8657.7|8656.2|8659.3|8657.8|8657.1|8655.9|229
1614374700000|2021-02-26 21:25:00|8657.8|8656.3|8660.4|8658.9|8660.9|8659.4|8657.5|8656|388
1614375000000|2021-02-26 21:30:00|8660.7|8659.2|8661.3|8659.8|8662.2|8660.7|8660.6|8659.1|416
1614375300000|2021-02-26 21:35:00|8661.1|8659.6|8661.6|8660.1|8662.8|8661.3|8661.1|8659.6|420
1614375600000|2021-02-26 21:40:00|8661.5|8660|8663.9|8662.4|8664.8|8663.3|8661.2|8659.7|508
1614375900000|2021-02-26 21:45:00|8663.7|8662.2|8668.2|8666.7|8669.2|8667.7|8663.7|8662.2|557
1614376200000|2021-02-26 21:50:00|8668.4|8666.9|8669|8667.5|8672.6|8668.1|8665.2|8660.3|587
1614376500000|2021-02-26 21:55:00|8669.1|8667.6|8675.3|8666.3|8682.9|8670.9|8667|8658.5|755
1614546000000|2021-02-28 21:00:00|8690.2|8668.2|8690.2|8668.2|8690.2|8668.2|8690.2|8668.2|1
1614546300000|2021-02-28 21:05:00|8687.5|8665.5|8685|8663|8687.5|8665.5|8684.9|8662.9|5
1614546600000|2021-02-28 21:10:00|8684.9|8662.9|8686.1|8664.1|8687.5|8665.5|8674.6|8655.6|14
1614546900000|2021-02-28 21:15:00|8686.4|8664.4|8686|8664|8686.4|8664.4|8685.6|8663.6|4
1614547200000|2021-02-28 21:20:00|8686.1|8664.1|8685.5|8663.5|8686.1|8664.1|8685.5|8663.5|2
1614547500000|2021-02-28 21:25:00|8680|8658|8686.5|8664.5|8686.5|8664.5|8679.3|8657.3|29
1614547800000|2021-02-28 21:30:00|8686.7|8664.7|8687.1|8665.1|8687.1|8665.1|8680.6|8658.6|10
1614548100000|2021-02-28 21:35:00|8682.9|8662|8683.1|8661.1|8690.7|8668.7|8671.5|8649.5|41
1614548400000|2021-02-28 21:40:00|8683.7|8661.7|8685.2|8663.2|8694.9|8672.9|8662.8|8640.8|40
1614548700000|2021-02-28 21:45:00|8682.4|8660.4|8680.3|8658.3|8694.7|8672.7|8674.5|8652.5|50
1614549000000|2021-02-28 21:50:00|8678.1|8656.1|8677.2|8655.2|8685.5|8663.5|8677.2|8655.2|21
1614549300000|2021-02-28 21:55:00|8664.5|8642.5|8670.3|8652.6|8686|8664|8663|8641|34
1614549600000|2021-02-28 22:00:00|8680.9|8658.9|8674|8658.1|8698.7|8676.7|8672|8650|48
1614549900000|2021-02-28 22:05:00|8672.9|8655.9|8677.8|8660.8|8692|8675|8670.7|8654.3|127
1614550200000|2021-02-28 22:10:00|8692.6|8675.6|8682|8665|8692.6|8675.6|8669.5|8652.5|1029
1614550500000|2021-02-28 22:15:00|8681.7|8664.7|8669.9|8657.9|8686.4|8669.4|8669.6|8655.4|910
1614550800000|2021-02-28 22:20:00|8669.6|8657.6|8675.5|8663.5|8683.9|8671.9|8669.6|8657.6|441
1614551100000|2021-02-28 22:25:00|8674.5|8662.5|8672.4|8660.4|8681.9|8669.9|8670|8658|902
1614551400000|2021-02-28 22:30:00|8672.1|8660.1|8678.1|8666.1|8682.6|8670.6|8668.9|8658.9|668
1614551700000|2021-02-28 22:35:00|8676.2|8664.2|8673.9|8661.9|8684.4|8672.4|8667.9|8657.9|217
1614552000000|2021-02-28 22:40:00|8673.4|8661.4|8673.8|8661.8|8686.6|8674.6|8668.3|8656.3|346
1614552300000|2021-02-28 22:45:00|8673.7|8661.7|8672.9|8660.9|8677.6|8665.6|8667.4|8655.4|1130
1614552600000|2021-02-28 22:50:00|8673.4|8661.4|8672.2|8660.2|8679.2|8667.2|8669.4|8657.4|748
1614552900000|2021-02-28 22:55:00|8672.9|8660.9|8672.8|8660.8|8680.4|8668.4|8667.9|8656.1|1356
1614553200000|2021-02-28 23:00:00|8672.6|8660.6|8667.6|8665.1|8676.1|8667.8|8663.9|8656.1|1167
1614553500000|2021-02-28 23:05:00|8667.4|8664.9|8659.9|8658.4|8667.6|8665.6|8657.8|8655.2|1130
1614553800000|2021-02-28 23:10:00|8659.8|8658.3|8661.2|8658.6|8661.9|8659.2|8658.3|8655.7|903
1614554100000|2021-02-28 23:15:00|8661.4|8658.5|8661.2|8658.9|8662.6|8660.3|8657.4|8655.9|687
1614554400000|2021-02-28 23:20:00|8660.7|8659.2|8659.2|8657.7|8661.3|8659.3|8658.4|8656.3|545
1614554700000|2021-02-28 23:25:00|8659.3|8657.8|8656.5|8655|8660.5|8658.2|8656.2|8654.6|633
1614555000000|2021-02-28 23:30:00|8656.8|8655.3|8655.9|8654.4|8657.4|8655.9|8655.3|8653.8|487
1614555300000|2021-02-28 23:35:00|8656|8654.5|8652.7|8651.2|8656.7|8655.2|8652.5|8651|425
1614555600000|2021-02-28 23:40:00|8652.4|8650.9|8650.9|8649.4|8653.6|8652.1|8650.1|8648.6|438
1614555900000|2021-02-28 23:45:00|8650.8|8649.3|8650.2|8648.7|8652.2|8650.7|8649|8647.3|526
1614556200000|2021-02-28 23:50:00|8650.3|8648.8|8651.2|8649.7|8651.3|8649.8|8649.2|8647.5|502
1614556500000|2021-02-28 23:55:00|8651.1|8649.6|8653.2|8651.7|8654.6|8653.1|8651.1|8649.6|442
1614556800000|2021-03-01 00:00:00|8653.1|8651.6|8649.9|8648.4|8653.3|8651.8|8649.8|8648.3|815
1614557100000|2021-03-01 00:05:00|8649.3|8647.8|8648.5|8647|8650|8648.6|8647.2|8645.9|554
1614557400000|2021-03-01 00:10:00|8648.6|8647.1|8649.1|8647.6|8651.7|8650.4|8648.4|8646.9|696
1614557700000|2021-03-01 00:15:00|8649.2|8647.7|8649.6|8648.1|8651.4|8650.1|8648.4|8646.9|882
1614558000000|2021-03-01 00:20:00|8649.7|8648.2|8650.3|8648.8|8650.5|8649.2|8648.6|8647.1|664
1614558300000|2021-03-01 00:25:00|8650.4|8648.9|8649.6|8648.1|8652|8650.5|8648.6|8647.1|788
1614558600000|2021-03-01 00:30:00|8649.5|8648|8648.5|8647|8650|8648.6|8646.3|8644.8|458
1614558900000|2021-03-01 00:35:00|8648.3|8646.8|8649.2|8647.7|8650|8648.7|8648|8646.5|679
1614559200000|2021-03-01 00:40:00|8649.3|8647.8|8650|8648.5|8650.2|8648.7|8648.3|8646.8|458
1614559500000|2021-03-01 00:45:00|8649.9|8648.4|8648.8|8647.3|8650.1|8648.6|8648.4|8646.9|424
1614559800000|2021-03-01 00:50:00|8648.9|8647.4|8648.8|8647.3|8649.4|8647.9|8646.5|8645|820
1614560100000|2021-03-01 00:55:00|8648.9|8647.4|8645.4|8643.9|8649|8647.8|8645.4|8643.9|647
1614560400000|2021-03-01 01:00:00|8645.3|8643.8|8649.4|8647.9|8649.7|8648.3|8645.3|8643.8|782
1614560700000|2021-03-01 01:05:00|8649.3|8647.8|8647.3|8645.8|8649.6|8648.3|8646.5|8645|640
1614561000000|2021-03-01 01:10:00|8647.2|8645.7|8646|8644.5|8648.6|8647.1|8645.8|8644.3|705
1614561300000|2021-03-01 01:15:00|8646.2|8644.7|8643.6|8642.1|8646.7|8645.2|8642.9|8641.4|737
1614561600000|2021-03-01 01:20:00|8643.7|8642.2|8640.4|8638.9|8644.4|8643.2|8639.8|8638.3|698
1614561900000|2021-03-01 01:25:00|8639.9|8638.4|8642.2|8640.7|8643.4|8641.9|8639.4|8637.9|706
1614562200000|2021-03-01 01:30:00|8642.3|8640.8|8643.4|8641.9|8644|8642.5|8642|8640.5|775
1614562500000|2021-03-01 01:35:00|8643.5|8642|8643.4|8641.9|8644.4|8642.9|8642.3|8641.4|595
1614562800000|2021-03-01 01:40:00|8643.6|8642.1|8643.4|8641.9|8643.8|8642.6|8642.3|8641.2|578
1614563100000|2021-03-01 01:45:00|8643.1|8641.6|8642.9|8642|8644.2|8642.8|8642.3|8640.8|534
1614563400000|2021-03-01 01:50:00|8642.8|8641.9|8643|8641.5|8643.4|8641.9|8640.5|8639.1|702
1614563700000|2021-03-01 01:55:00|8643.3|8641.8|8641.3|8639.8|8644.2|8642.7|8640.8|8639.3|837
1614564000000|2021-03-01 02:00:00|8641.2|8639.7|8641.3|8639.8|8642.2|8641|8640.4|8638.9|642
1614564300000|2021-03-01 02:05:00|8641|8639.5|8639.6|8638.1|8641.8|8640.3|8639|8637.5|732
1614564600000|2021-03-01 02:10:00|8639.5|8638|8638.2|8636.7|8639.8|8638.3|8637.8|8636.3|625
1614564900000|2021-03-01 02:15:00|8638.1|8636.6|8637.1|8635.6|8638.8|8637.3|8636.9|8635.4|721
1614565200000|2021-03-01 02:20:00|8637.2|8635.7|8637.2|8635.7|8638.5|8637|8636.3|8634.8|645
1614565500000|2021-03-01 02:25:00|8637.1|8635.6|8636.8|8635.3|8637.8|8636.3|8636.3|8634.8|620
1614565800000|2021-03-01 02:30:00|8636.9|8635.4|8636.9|8635.4|8637.5|8636.2|8636.2|8634.9|502
1614566100000|2021-03-01 02:35:00|8637|8635.5|8636.8|8635.3|8637.4|8636.1|8636.4|8635.1|417
1614566400000|2021-03-01 02:40:00|8636.6|8635.1|8637.3|8635.8|8637.5|8636|8636.3|8634.9|413
1614566700000|2021-03-01 02:45:00|8637.1|8635.6|8636.5|8635.6|8637.6|8636.4|8636.2|8634.8|546
1614567000000|2021-03-01 02:50:00|8636.6|8635.7|8637.1|8635.6|8638.5|8637.3|8636.2|8634.7|543
1614567300000|2021-03-01 02:55:00|8637.2|8635.7|8639|8637.5|8639.4|8638|8636|8634.5|550
1614567600000|2021-03-01 03:00:00|8638.8|8638.1|8641.5|8640|8641.7|8640.2|8637.9|8636.6|820
1614567900000|2021-03-01 03:05:00|8641.6|8640.1|8643.1|8641.6|8643.5|8642|8641.1|8639.6|706
1614568200000|2021-03-01 03:10:00|8643.2|8641.7|8639.2|8637.7|8643.9|8642.4|8638.8|8637.3|604
1614568500000|2021-03-01 03:15:00|8638.9|8637.4|8642.5|8641|8642.5|8641.1|8638.9|8637.4|217
1614568800000|2021-03-01 03:20:00|8642.6|8641.1|8640.7|8639.2|8642.6|8641.1|8640.7|8639.2|202
1614569100000|2021-03-01 03:25:00|8640.6|8639.1|8640.5|8639|8641.5|8640|8640.4|8638.9|208
1614569400000|2021-03-01 03:30:00|8640.4|8638.9|8641.3|8639.8|8642.1|8640.6|8640.3|8638.8|283
1614569700000|2021-03-01 03:35:00|8641.2|8639.7|8643.2|8641.7|8643.8|8642.3|8641.1|8639.6|475
1614570000000|2021-03-01 03:40:00|8643|8641.5|8642.7|8641.2|8643.9|8642.5|8641.7|8640.2|532
1614570300000|2021-03-01 03:45:00|8642.6|8641.1|8640|8638.5|8642.8|8641.7|8639.1|8637.8|394
1614570600000|2021-03-01 03:50:00|8640.1|8638.6|8639.4|8637.9|8640.1|8638.6|8637.9|8636.9|429
1614570900000|2021-03-01 03:55:00|8639.3|8637.8|8639.3|8637.8|8640.2|8638.9|8638.2|8636.7|414
1614571200000|2021-03-01 04:00:00|8638.9|8638|8640.6|8639.1|8640.8|8639.4|8638.6|8637.3|417
1614571500000|2021-03-01 04:05:00|8640.8|8639.3|8642|8640.5|8642.2|8640.7|8640|8638.8|358
1614571800000|2021-03-01 04:10:00|8641.9|8640.4|8643.4|8641.9|8643.8|8642.3|8641.7|8640.4|356
1614572100000|2021-03-01 04:15:00|8643.1|8641.6|8643.7|8642.2|8644.1|8642.6|8641.5|8640.1|418
1614572400000|2021-03-01 04:20:00|8643.6|8642.1|8644.3|8642.8|8644.8|8643.6|8642.2|8640.9|507
1614572700000|2021-03-01 04:25:00|8644.2|8642.7|8646|8644.5|8646.2|8644.9|8643.6|8642.2|586
1614573000000|2021-03-01 04:30:00|8646.4|8644.9|8644.2|8642.7|8646.9|8645.4|8642.5|8641.2|472
1614573300000|2021-03-01 04:35:00|8644|8642.5|8645|8643.5|8645.8|8644.3|8642.9|8641.4|507
1614573600000|2021-03-01 04:40:00|8645.1|8643.6|8646.4|8644.9|8648.8|8647.3|8644.8|8643.5|654
1614573900000|2021-03-01 04:45:00|8646.3|8644.8|8646.9|8645.4|8648.1|8646.8|8645.6|8644.1|575
1614574200000|2021-03-01 04:50:00|8647|8645.5|8645.1|8643.6|8647.4|8646.1|8644.2|8642.7|418
1614574500000|2021-03-01 04:55:00|8645|8643.5|8647|8645.5|8647.7|8646.2|8644.1|8642.6|549
1614574800000|2021-03-01 05:00:00|8647.1|8645.6|8646.5|8645|8647.9|8646.6|8645.1|8643.9|538
1614575100000|2021-03-01 05:05:00|8646.6|8645.1|8646.6|8645.1|8647.7|8646.2|8646.4|8644.9|407
1614575400000|2021-03-01 05:10:00|8646.5|8645|8644.6|8643.1|8646.5|8645|8643.2|8641.7|845
1614575700000|2021-03-01 05:15:00|8644.9|8643.4|8644|8642.5|8645.3|8643.8|8643.6|8642.1|603
1614576000000|2021-03-01 05:20:00|8643.9|8642.4|8643.8|8642.3|8645|8643.5|8642.3|8641|429
1614576300000|2021-03-01 05:25:00|8643.6|8642.7|8642.9|8641.4|8643.9|8642.7|8642.2|8640.7|500
1614576600000|2021-03-01 05:30:00|8642.8|8641.3|8641.4|8639.9|8644.2|8642.7|8640.8|8639.3|773
1614576900000|2021-03-01 05:35:00|8641.5|8640|8641.6|8640.1|8643.5|8642|8641.2|8639.7|585
1614577200000|2021-03-01 05:40:00|8641.5|8640|8641.2|8639.7|8642.2|8640.8|8640.5|8639.1|456
1614577500000|2021-03-01 05:45:00|8641|8639.5|8641.5|8640|8642.4|8640.9|8641|8639.5|356
1614577800000|2021-03-01 05:50:00|8641.6|8640.1|8642.9|8641.4|8643.5|8642.1|8641.2|8639.7|480
1614578100000|2021-03-01 05:55:00|8643.1|8641.6|8643|8641.5|8644|8642.5|8642|8640.6|398
1614578400000|2021-03-01 06:00:00|8643.2|8641.7|8642.7|8641.2|8643.8|8642.3|8641.7|8640.5|585
1614578700000|2021-03-01 06:05:00|8642.8|8641.3|8643.4|8641.9|8644|8642.7|8641.2|8640.1|436
1614579000000|2021-03-01 06:10:00|8643.6|8642.1|8644.3|8642.8|8644.3|8642.9|8643|8641.5|404
1614579300000|2021-03-01 06:15:00|8644|8642.5|8644|8642.5|8644.5|8643|8642.7|8641.2|396
1614579600000|2021-03-01 06:20:00|8643.7|8642.8|8644.5|8643|8645|8643.5|8643.5|8642.1|418
1614579900000|2021-03-01 06:25:00|8644.3|8642.8|8644.8|8643.3|8645.1|8643.7|8642.9|8641.4|453
1614580200000|2021-03-01 06:30:00|8644.9|8643.4|8643.5|8642|8645|8643.7|8642.7|8641.4|317
1614580500000|2021-03-01 06:35:00|8643.6|8642.1|8641.1|8639.6|8644.3|8643|8640.7|8639.2|510
1614580800000|2021-03-01 06:40:00|8641.2|8639.7|8639.9|8638.4|8641.8|8640.3|8639.5|8638|568
1614581100000|2021-03-01 06:45:00|8640|8638.5|8639.5|8638|8640.6|8639.1|8637.7|8636.2|697
1614581400000|2021-03-01 06:50:00|8639.3|8637.8|8641.8|8640.3|8642.8|8641.3|8639.2|8637.7|655
1614581700000|2021-03-01 06:55:00|8641.9|8640.4|8641.1|8639.6|8642.7|8641.5|8640.6|8639.1|435
1614582000000|2021-03-01 07:00:00|8641.4|8639.9|8639.2|8637.7|8642.3|8640.8|8638.2|8636.7|809
1614582300000|2021-03-01 07:05:00|8639.4|8637.9|8638.3|8636.8|8641.3|8639.8|8637.2|8635.7|885
1614582600000|2021-03-01 07:10:00|8638.5|8637|8640|8638.5|8640.8|8639.5|8637.1|8635.6|728
1614582900000|2021-03-01 07:15:00|8640.1|8638.6|8636.2|8634.7|8640.6|8639.2|8635.7|8634.3|821
1614583200000|2021-03-01 07:20:00|8636|8634.5|8638|8637.1|8638.8|8637.3|8635.8|8634.4|719
1614583500000|2021-03-01 07:25:00|8638.1|8637.2|8642.2|8640.7|8643|8641.8|8637.3|8635.8|679
1614583800000|2021-03-01 07:30:00|8641.8|8640.9|8645.4|8643.9|8645.5|8644.4|8640.9|8639.6|739
1614584100000|2021-03-01 07:35:00|8645.5|8644|8646.7|8645.2|8648|8647.1|8644.7|8643.2|647
1614584400000|2021-03-01 07:40:00|8646.6|8645.1|8649.9|8648.4|8650.7|8649.5|8645.8|8644.4|750
1614584700000|2021-03-01 07:45:00|8650|8648.5|8647.7|8646.2|8651|8649.7|8647.1|8645.7|655
1614585000000|2021-03-01 07:50:00|8647.8|8646.3|8650.3|8648.8|8651.5|8650.1|8647.4|8646|801
1614585300000|2021-03-01 07:55:00|8650.4|8648.9|8649.3|8647.8|8651.2|8650|8648.4|8647.3|911
1614585600000|2021-03-01 08:00:00|8649|8647.5|8651.6|8650.7|8652.5|8651|8647.2|8645.9|1224
1614585900000|2021-03-01 08:05:00|8651.4|8650.5|8645.7|8644.2|8653.5|8652.3|8645.4|8644.2|1214
1614586200000|2021-03-01 08:10:00|8645.6|8644.1|8645.7|8644.2|8647.7|8646.4|8642.9|8641.7|994
1614586500000|2021-03-01 08:15:00|8645.6|8644.1|8650.1|8649.2|8650.3|8649.2|8645.1|8643.9|967
1614586800000|2021-03-01 08:20:00|8650|8649.1|8647.3|8645.8|8650.5|8649.2|8645.1|8643.6|1140
1614587100000|2021-03-01 08:25:00|8647.1|8645.6|8646.4|8644.9|8651|8649.7|8646|8644.5|982
1614587400000|2021-03-01 08:30:00|8646.5|8645|8650.3|8648.8|8651.5|8650.4|8645.7|8644.4|1033
1614587700000|2021-03-01 08:35:00|8649.8|8648.9|8651.3|8649.8|8652.2|8650.9|8647.6|8646.1|1025
1614588000000|2021-03-01 08:40:00|8650.9|8650|8648.4|8646.9|8653|8651.7|8646.9|8645.7|1120
1614588300000|2021-03-01 08:45:00|8648.3|8646.8|8646.5|8645|8648.5|8647.1|8645.5|8644.4|1020
1614588600000|2021-03-01 08:50:00|8646.6|8645.1|8643.6|8642.1|8647|8645.8|8642.9|8641.6|1035
1614588900000|2021-03-01 08:55:00|8643.5|8642|8642.5|8641|8647.4|8646.3|8641.6|8640.5|1139
1614589200000|2021-03-01 09:00:00|8642.6|8641.1|8642.3|8640.8|8644.6|8643.2|8640.7|8639.3|998
1614589500000|2021-03-01 09:05:00|8642.1|8640.6|8643.1|8641.6|8645.3|8644.2|8641.9|8640.6|937
1614589800000|2021-03-01 09:10:00|8643|8641.5|8643.7|8642.8|8645.1|8643.8|8640.6|8639.5|1024
1614590100000|2021-03-01 09:15:00|8643.4|8642.5|8644|8642.5|8645.3|8643.9|8641.4|8640.1|933
1614590400000|2021-03-01 09:20:00|8643.9|8643|8642.4|8641.5|8644.6|8643.4|8642.2|8640.8|1068
1614590700000|2021-03-01 09:25:00|8642.8|8641.3|8636.6|8635.1|8644|8642.5|8635.8|8634.3|1054
1614591000000|2021-03-01 09:30:00|8636.9|8635.4|8633.5|8632|8636.9|8635.6|8630.6|8629.4|992
1614591300000|2021-03-01 09:35:00|8633.2|8632.3|8633.6|8632.1|8635.4|8634.1|8632.2|8630.7|808
1614591600000|2021-03-01 09:40:00|8633.7|8632.2|8629.5|8628.6|8633.8|8632.3|8628|8626.8|1037
1614591900000|2021-03-01 09:45:00|8629.9|8628.4|8634.1|8632.6|8634.8|8633.5|8627|8625.8|951
1614592200000|2021-03-01 09:50:00|8633.8|8632.9|8631.2|8630.3|8635|8633.5|8628.2|8627.2|708
1614592500000|2021-03-01 09:55:00|8631.5|8630|8632.7|8631.2|8634.6|8633.3|8629|8627.9|822
1614592800000|2021-03-01 10:00:00|8633|8631.5|8632.8|8631.9|8634.9|8633.4|8631.1|8629.9|681
1614593100000|2021-03-01 10:05:00|8632.9|8632|8636|8634.5|8639.5|8638.1|8632.7|8631.5|697
1614593400000|2021-03-01 10:10:00|8635.7|8634.8|8634.6|8633.7|8637.1|8635.7|8634.1|8632.8|671
1614593700000|2021-03-01 10:15:00|8634.5|8633.6|8633.2|8631.7|8636.1|8634.6|8632.1|8631.2|759
1614594000000|2021-03-01 10:20:00|8633.3|8631.8|8630.3|8628.8|8633.8|8632.5|8629|8628|616
1614594300000|2021-03-01 10:25:00|8629.8|8628.9|8634.7|8633.2|8635.5|8634.3|8628.2|8626.9|768
1614594600000|2021-03-01 10:30:00|8634.3|8632.8|8630|8629.1|8634.5|8633.2|8628.9|8627.8|882
1614594900000|2021-03-01 10:35:00|8630.2|8628.7|8634.5|8633.6|8634.7|8633.6|8629.7|8628.7|811
1614595200000|2021-03-01 10:40:00|8634.7|8633.8|8634.8|8633.3|8636.4|8635.2|8633.2|8632.2|737
1614595500000|2021-03-01 10:45:00|8634.5|8633.6|8631.5|8630|8635.9|8634.6|8629.7|8628.4|778
1614595800000|2021-03-01 10:50:00|8631.6|8630.1|8633.7|8632.8|8634.3|8632.9|8629.2|8628.2|825
1614596100000|2021-03-01 10:55:00|8633.9|8633|8631.4|8629.9|8634.4|8633.2|8628.6|8627.4|888
1614596400000|2021-03-01 11:00:00|8631.5|8630|8632.9|8632|8633.8|8632.5|8630.2|8629.1|899
1614596700000|2021-03-01 11:05:00|8633|8632.1|8627.1|8625.6|8634|8632.7|8626.9|8625.6|829
1614597000000|2021-03-01 11:10:00|8627.2|8625.7|8624.5|8623|8627.5|8626.2|8622.9|8621.6|819
1614597300000|2021-03-01 11:15:00|8624.2|8622.7|8622.7|8621.8|8625.3|8623.8|8620.8|8619.5|697
1614597600000|2021-03-01 11:20:00|8622.9|8621.4|8621.3|8620.4|8624.4|8623|8620.5|8619.1|800
1614597900000|2021-03-01 11:25:00|8621.5|8620|8624.8|8623.3|8625.8|8624.5|8620.7|8619.4|858
1614598200000|2021-03-01 11:30:00|8624.7|8623.2|8626|8625.1|8628.2|8626.9|8624.7|8623.2|796
1614598500000|2021-03-01 11:35:00|8626.3|8624.8|8622.9|8621.4|8626.4|8625.2|8622.7|8621.3|709
1614598800000|2021-03-01 11:40:00|8622.8|8621.3|8624.5|8623.6|8625.4|8624|8621.7|8620.5|794
1614599100000|2021-03-01 11:45:00|8624.6|8623.1|8626|8624.5|8626.7|8625.7|8623.7|8622.3|834
1614599400000|2021-03-01 11:50:00|8626.4|8625.1|8630|8629.1|8630.4|8629.3|8626.2|8624.9|829
1614599700000|2021-03-01 11:55:00|8630.3|8628.8|8640.4|8638.9|8641.4|8640.1|8629.8|8628.3|953
1614600000000|2021-03-01 12:00:00|8640.5|8639|8637.3|8635.8|8642.4|8641.2|8636|8634.5|1160
1614600300000|2021-03-01 12:05:00|8637.2|8635.7|8637.3|8635.8|8638.9|8637.7|8636.1|8634.9|700
1614600600000|2021-03-01 12:10:00|8637.4|8635.9|8638.9|8638|8640.8|8639.4|8636.1|8634.9|722
1614600900000|2021-03-01 12:15:00|8638.8|8637.9|8637.7|8636.2|8640.6|8639.4|8637.1|8635.9|692
1614601200000|2021-03-01 12:20:00|8637.6|8636.1|8636.6|8635.7|8639.2|8637.7|8636.5|8635.3|486
1614601500000|2021-03-01 12:25:00|8636.7|8635.8|8636.2|8635.3|8638.9|8637.6|8636|8634.6|576
1614601800000|2021-03-01 12:30:00|8636.5|8635|8636.9|8635.4|8638.1|8636.8|8636.2|8635|555
1614602100000|2021-03-01 12:35:00|8637|8635.5|8637.5|8636|8640.1|8638.9|8636.2|8634.7|810
1614602400000|2021-03-01 12:40:00|8637.6|8636.6|8642.7|8641.2|8643.3|8641.9|8637|8635.6|912
1614602700000|2021-03-01 12:45:00|8642.6|8641.1|8644.9|8644|8645.6|8644.3|8641.2|8639.9|737
1614603000000|2021-03-01 12:50:00|8645|8644.1|8646.8|8645.3|8647.6|8646.3|8644.1|8642.9|924
1614603300000|2021-03-01 12:55:00|8646.9|8645.4|8648.8|8647.3|8649.8|8648.5|8645.6|8644.4|811
1614603600000|2021-03-01 13:00:00|8648.9|8647.4|8649.4|8648.5|8652.1|8650.7|8648.3|8646.9|957
1614603900000|2021-03-01 13:05:00|8649.7|8648.2|8653.4|8651.9|8655.1|8653.8|8648.8|8647.6|969
1614604200000|2021-03-01 13:10:00|8653.5|8652|8656.1|8655.2|8658|8656.5|8652.4|8651.1|1043
1614604500000|2021-03-01 13:15:00|8656.4|8654.9|8655.9|8655|8656.6|8655.3|8651.9|8650.6|851
1614604800000|2021-03-01 13:20:00|8655.8|8654.4|8656.4|8654.9|8658.9|8657.6|8652.7|8651.6|1080
1614605100000|2021-03-01 13:25:00|8656.2|8655.3|8656.3|8654.8|8657.7|8656.4|8655.2|8654|966
1614605400000|2021-03-01 13:30:00|8656.2|8654.7|8660.7|8659.2|8662.1|8660.9|8656.2|8654.7|900
1614605700000|2021-03-01 13:35:00|8660.5|8659|8658.8|8657.3|8660.8|8659.5|8657.7|8656.6|901
1614606000000|2021-03-01 13:40:00|8658.3|8657.4|8655.5|8654|8658.7|8657.5|8653.6|8652.5|941
1614606300000|2021-03-01 13:45:00|8655.7|8654.2|8649.8|8648.3|8655.7|8654.4|8649.5|8648.2|824
1614606600000|2021-03-01 13:50:00|8649.6|8648.1|8650.2|8649.3|8653.4|8652.1|8648.5|8647.2|893
1614606900000|2021-03-01 13:55:00|8650.3|8649.4|8648|8647.1|8651.6|8650.5|8646.6|8645.5|988
1614607200000|2021-03-01 14:00:00|8648.2|8647.3|8645.4|8643.9|8648.5|8647.3|8643|8641.8|967
1614607500000|2021-03-01 14:05:00|8645.5|8644|8642.7|8641.2|8646.5|8645.4|8640|8638.5|1401
1614607800000|2021-03-01 14:10:00|8642.6|8641.1|8643|8642.1|8644.1|8643.2|8639.4|8638.1|1143
1614608100000|2021-03-01 14:15:00|8643.1|8641.6|8645.1|8643.6|8646.8|8645.8|8642.8|8641.5|1087
1614608400000|2021-03-01 14:20:00|8644.9|8644|8648.8|8647.3|8649.2|8648|8643.8|8642.6|980
1614608700000|2021-03-01 14:25:00|8648.5|8647.6|8651.7|8650.2|8652.2|8651|8648.4|8647.1|898
1614609000000|2021-03-01 14:30:00|8651.8|8650.3|8652.4|8650.9|8654|8652.8|8649.7|8648.4|1421
1614609300000|2021-03-01 14:35:00|8652.1|8651.2|8652.4|8650.9|8653.5|8652.4|8651|8649.7|1434
1614609600000|2021-03-01 14:40:00|8652.6|8651.1|8653.7|8652.2|8655.1|8653.6|8651.8|8650.7|1117
1614609900000|2021-03-01 14:45:00|8653.4|8652.5|8656.4|8654.9|8656.6|8655.5|8651|8649.6|1381
1614610200000|2021-03-01 14:50:00|8656.3|8654.8|8651.2|8650.3|8661.1|8660|8651.1|8649.8|1347
1614610500000|2021-03-01 14:55:00|8651.3|8649.8|8652.1|8650.6|8657.3|8652.7|8650.2|8644.4|1057
1614610800000|2021-03-01 15:00:00|8651.7|8650.2|8646.6|8645.1|8651.8|8650.4|8644.6|8643.3|1336
1614611100000|2021-03-01 15:05:00|8646.5|8645|8644.7|8643.2|8647.2|8645.7|8642.8|8641.3|1522
1614611400000|2021-03-01 15:10:00|8644.2|8643.3|8645.5|8644|8646.9|8645.6|8641.5|8640.2|1256
1614611700000|2021-03-01 15:15:00|8645.3|8643.8|8639.6|8638.1|8645.9|8644.6|8639.1|8637.6|1423
1614612000000|2021-03-01 15:20:00|8639.7|8638.2|8641.5|8640|8642|8640.6|8634.8|8633.3|1418
1614612300000|2021-03-01 15:25:00|8641.4|8639.9|8646|8645.1|8646.5|8645.1|8639.2|8637.8|1211
1614612600000|2021-03-01 15:30:00|8646.3|8644.8|8646|8644.5|8648.7|8647.7|8644.8|8643.7|1163
1614612900000|2021-03-01 15:35:00|8645.8|8644.9|8646.6|8645.7|8648.5|8647.5|8643.4|8641.9|1171
1614613200000|2021-03-01 15:40:00|8646.8|8645.3|8646.7|8645.2|8649.7|8648.2|8643.8|8642.5|1104
1614613500000|2021-03-01 15:45:00|8646.8|8645.3|8642.1|8641.2|8649|8647.6|8641.3|8640.1|1280
1614613800000|2021-03-01 15:50:00|8642.5|8641|8647.7|8646.8|8649.9|8648.4|8641.8|8640.5|1340
1614614100000|2021-03-01 15:55:00|8648|8646.5|8646.2|8645.3|8651|8649.5|8644.8|8643.6|1543
1614614400000|2021-03-01 16:00:00|8646.1|8645.2|8650|8648.5|8650.4|8649.2|8644.7|8643.6|1376
1614614700000|2021-03-01 16:05:00|8650.1|8648.6|8650|8648.5|8652.6|8651.4|8648.9|8647.6|1067
1614615000000|2021-03-01 16:10:00|8650.2|8648.7|8640.2|8638.7|8650.2|8648.7|8639.8|8638.4|1133
1614615300000|2021-03-01 16:15:00|8640.3|8638.8|8642.9|8641.4|8644|8642.5|8639.9|8638.6|843
1614615600000|2021-03-01 16:20:00|8642.8|8641.3|8644.6|8643.1|8645|8643.8|8640.8|8639.4|780
1614615900000|2021-03-01 16:25:00|8644.5|8643|8644.8|8643.3|8645.3|8644|8641.9|8640.4|966
1614616200000|2021-03-01 16:30:00|8644.9|8643.4|8641|8640.1|8645.5|8644.2|8640.7|8639.4|1053
1614616500000|2021-03-01 16:35:00|8640.9|8640|8644.2|8643.3|8645|8643.8|8638.8|8637.4|940
1614616800000|2021-03-01 16:40:00|8644.4|8642.9|8643.7|8642.2|8645.3|8643.9|8641.7|8640.5|668
1614617100000|2021-03-01 16:45:00|8643.8|8642.3|8646.8|8645.3|8647.7|8646.5|8643.1|8641.6|789
1614617400000|2021-03-01 16:50:00|8646.6|8645.1|8645.9|8645|8648.1|8646.9|8645.3|8644|696
1614617700000|2021-03-01 16:55:00|8645.8|8644.9|8648.9|8648|8650.5|8649.3|8645.4|8644.1|824
1614618000000|2021-03-01 17:00:00|8649.3|8647.8|8649.5|8648|8650.9|8649.8|8647.5|8646.3|830
1614618300000|2021-03-01 17:05:00|8649.8|8648.3|8651.3|8649.8|8651.3|8650.1|8648|8646.6|801
1614618600000|2021-03-01 17:10:00|8651.2|8649.7|8648.7|8647.2|8651.4|8650.1|8646.5|8645|706
1614618900000|2021-03-01 17:15:00|8648.6|8647.1|8646|8644.5|8648.8|8647.6|8643.8|8642.7|707
1614619200000|2021-03-01 17:20:00|8645.6|8644.7|8649.1|8647.6|8650.3|8648.8|8644.6|8643.4|843
1614619500000|2021-03-01 17:25:00|8649.2|8647.7|8649.2|8647.7|8650.3|8649|8647.7|8646.2|921
1614619800000|2021-03-01 17:30:00|8649.1|8647.6|8646.4|8644.9|8649.2|8647.9|8643.2|8642|796
1614620100000|2021-03-01 17:35:00|8646.5|8645|8647.6|8646.1|8648.5|8647.2|8645.1|8643.6|832
1614620400000|2021-03-01 17:40:00|8647.5|8646|8648.3|8646.8|8649.1|8647.7|8646.2|8644.8|882
1614620700000|2021-03-01 17:45:00|8648.5|8647|8650.1|8648.6|8650.1|8649|8647|8645.8|749
1614621000000|2021-03-01 17:50:00|8649.8|8648.9|8650.7|8649.2|8651.3|8650.1|8648.6|8647.5|745
1614621300000|2021-03-01 17:55:00|8651|8649.5|8651.3|8649.8|8653.9|8652.4|8649.3|8647.8|1052
1614621600000|2021-03-01 18:00:00|8651.1|8649.6|8652.5|8651|8653.6|8652.4|8650.8|8649.4|883
1614621900000|2021-03-01 18:05:00|8652.6|8651.1|8652.7|8651.2|8653.7|8652.2|8650.7|8649.4|675
1614622200000|2021-03-01 18:10:00|8652.9|8651.4|8654.3|8652.8|8654.4|8653.1|8651.4|8650.1|865
1614622500000|2021-03-01 18:15:00|8654.2|8652.7|8653.8|8652.3|8655.4|8654.1|8651.5|8650|776
1614622800000|2021-03-01 18:20:00|8653.5|8652.6|8652.5|8651|8655.2|8653.9|8651|8649.7|882
1614623100000|2021-03-01 18:25:00|8652.6|8651.1|8652.9|8651.4|8655.8|8654.3|8651.7|8650.2|786
1614623400000|2021-03-01 18:30:00|8653|8651.5|8653.6|8652.1|8655|8653.8|8652.2|8651|664
1614623700000|2021-03-01 18:35:00|8653.8|8652.3|8655.1|8653.6|8655.4|8654.2|8652.1|8650.9|664
1614624000000|2021-03-01 18:40:00|8655|8653.5|8651.7|8650.2|8655.3|8654|8651.1|8649.9|608
1614624300000|2021-03-01 18:45:00|8651.6|8650.1|8652|8650.5|8653.1|8651.6|8651.2|8649.9|600
1614624600000|2021-03-01 18:50:00|8652.1|8650.6|8651.7|8650.2|8653.1|8651.6|8651.3|8650|516
1614624900000|2021-03-01 18:55:00|8651.8|8650.3|8652.8|8651.9|8654.1|8652.6|8651.3|8650|595
1614625200000|2021-03-01 19:00:00|8653.1|8651.6|8653.6|8652.1|8655.6|8654.2|8652.7|8651.3|599
1614625500000|2021-03-01 19:05:00|8653.9|8652.4|8652.8|8651.3|8654.3|8652.9|8651.6|8650.3|619
1614625800000|2021-03-01 19:10:00|8652.9|8651.4|8652.3|8650.8|8654.4|8653.1|8651.7|8650.6|580
1614626100000|2021-03-01 19:15:00|8652.2|8650.7|8654|8652.5|8654.7|8653.3|8651.8|8650.5|603
1614626400000|2021-03-01 19:20:00|8654.2|8652.7|8652.4|8650.9|8654.3|8653|8652.2|8650.9|434
1614626700000|2021-03-01 19:25:00|8652.2|8651.3|8651.5|8650|8652.8|8651.6|8650.9|8649.5|443
1614627000000|2021-03-01 19:30:00|8651.6|8650.1|8654.8|8653.3|8654.9|8653.7|8650.4|8649.2|495
1614627300000|2021-03-01 19:35:00|8654.9|8653.4|8655.6|8654.1|8656.2|8655.1|8653|8651.8|582
1614627600000|2021-03-01 19:40:00|8656|8654.5|8653.7|8652.2|8656.1|8655|8653|8651.6|560
1614627900000|2021-03-01 19:45:00|8653.6|8652.1|8654.1|8652.6|8654.9|8653.6|8652.8|8651.4|516
1614628200000|2021-03-01 19:50:00|8654|8652.5|8650.9|8650|8654.4|8653|8650.3|8648.8|903
1614628500000|2021-03-01 19:55:00|8651.3|8649.8|8654.1|8652.6|8654.5|8653.2|8650.8|8649.3|956
1614628800000|2021-03-01 20:00:00|8653.6|8652.7|8651.8|8650.3|8654.2|8653|8650.3|8648.8|737
1614629100000|2021-03-01 20:05:00|8651.6|8650.7|8650|8648.5|8652|8651|8649.7|8648.4|610
1614629400000|2021-03-01 20:10:00|8650.1|8648.6|8650.2|8648.7|8652.4|8651.2|8649.3|8648.1|623
1614629700000|2021-03-01 20:15:00|8650.3|8648.8|8652.7|8651.2|8653.2|8652|8650|8648.7|493
1614630000000|2021-03-01 20:20:00|8652.3|8650.8|8652.6|8651.1|8653.7|8652.2|8651.9|8650.7|458
1614630300000|2021-03-01 20:25:00|8652.7|8651.2|8652.9|8652|8654.4|8652.9|8652.3|8651.2|476
1614630600000|2021-03-01 20:30:00|8653.2|8651.7|8653.2|8651.7|8653.8|8652.5|8652.4|8651.2|416
1614630900000|2021-03-01 20:35:00|8653.3|8651.8|8652.8|8651.9|8653.5|8652.4|8652.7|8651.3|323
1614631200000|2021-03-01 20:40:00|8652.9|8652|8653.2|8652.3|8654.3|8653.1|8652.5|8651.2|382
1614631500000|2021-03-01 20:45:00|8653.1|8651.6|8652.8|8651.3|8653.9|8652.4|8651.7|8650.4|506
1614631800000|2021-03-01 20:50:00|8652.7|8651.2|8653.5|8652|8653.7|8652.4|8651.1|8649.9|646
1614632100000|2021-03-01 20:55:00|8653.3|8652.4|8652.3|8651.4|8655.2|8653.9|8652.1|8651|1190
1614632400000|2021-03-01 21:00:00|8652.1|8650.6|8654.7|8653.2|8655|8653.5|8652.1|8650.6|486
1614632700000|2021-03-01 21:05:00|8654.5|8653|8653.5|8652|8654.8|8653.4|8652.9|8651.7|311
1614633000000|2021-03-01 21:10:00|8653.4|8651.9|8653.8|8652.3|8654.1|8652.7|8652.8|8651.4|253
1614633300000|2021-03-01 21:15:00|8653.7|8652.2|8653.7|8652.2|8654.6|8653.3|8653.2|8651.9|187
1614633600000|2021-03-01 21:20:00|8653.6|8652.1|8654|8652.5|8654.6|8653.2|8653|8651.7|257
1614633900000|2021-03-01 21:25:00|8654.1|8652.6|8652|8650.5|8654.2|8653|8651.1|8650.1|247
1614634200000|2021-03-01 21:30:00|8651.6|8650.7|8652.9|8651.4|8652.9|8651.5|8651.1|8649.7|305
1614634500000|2021-03-01 21:35:00|8652.8|8651.3|8652.9|8651.4|8653.2|8651.8|8652.3|8650.8|180
1614634800000|2021-03-01 21:40:00|8653|8651.5|8651|8649.5|8653.1|8651.8|8650.9|8649.4|217
1614635100000|2021-03-01 21:45:00|8650.8|8649.3|8652.7|8651.2|8653|8651.4|8650.6|8649.3|226
1614635400000|2021-03-01 21:50:00|8652.6|8651.1|8651.6|8650.1|8653.6|8651.1|8650.6|8649.1|335
1614635700000|2021-03-01 21:55:00|8651.7|8650.2|8654.6|8647.7|8660.7|8651.7|8651.6|8641.8|681
1614636000000|2021-03-01 22:00:00|8655.7|8650.5|8653.2|8641.2|8655.7|8650.5|8651.6|8639.6|35
1614636300000|2021-03-01 22:05:00|8656.8|8651.8|8653.8|8641.8|8658.3|8652.1|8651.6|8639.6|153
1614636600000|2021-03-01 22:10:00|8654.4|8642.4|8659.2|8647.2|8659.6|8647.6|8650.6|8638.6|154
1614636900000|2021-03-01 22:15:00|8659|8647|8658.1|8646.1|8661.3|8649.3|8655.3|8643.3|149
1614637200000|2021-03-01 22:20:00|8662|8650|8657.1|8647.5|8662.1|8650.6|8653.5|8641.5|148
1614637500000|2021-03-01 22:25:00|8656.9|8647.8|8656.4|8647.8|8658.5|8649.3|8655.9|8644.4|118
1614637800000|2021-03-01 22:30:00|8656.5|8647.6|8658|8646|8658.8|8649.2|8656.3|8644.3|221
1614638100000|2021-03-01 22:35:00|8658.1|8646.1|8656.5|8651.1|8659.7|8651.2|8655.4|8645.5|196
1614638400000|2021-03-01 22:40:00|8656.6|8650.9|8658.3|8646.3|8659.8|8651.1|8655.9|8645.8|146
1614638700000|2021-03-01 22:45:00|8659.1|8647.1|8657.6|8649.7|8660|8651.3|8656.5|8646.9|86
1614639000000|2021-03-01 22:50:00|8656.1|8649.3|8654.1|8652.6|8659|8654.4|8652.8|8648|169
1614639300000|2021-03-01 22:55:00|8654|8652.5|8655.2|8648.4|8657.3|8653.1|8651.5|8644.8|311
1614639600000|2021-03-01 23:00:00|8655.1|8648.5|8651.9|8650.4|8657.5|8651.6|8650.9|8644.9|456
1614639900000|2021-03-01 23:05:00|8651.8|8650.3|8652.6|8651.1|8652.9|8651.4|8650.6|8649.1|327
1614640200000|2021-03-01 23:10:00|8652.5|8651|8653.3|8651.8|8653.8|8652.3|8651.9|8650.4|245
1614640500000|2021-03-01 23:15:00|8653.2|8651.7|8653.5|8652|8654.1|8652.6|8652.9|8651.4|247
1614640800000|2021-03-01 23:20:00|8653.6|8652.1|8654.3|8652.8|8655.1|8653.6|8653.2|8651.7|251
1614641100000|2021-03-01 23:25:00|8654.4|8652.9|8654.4|8652.9|8654.7|8653.2|8653.3|8651.8|226
1614641400000|2021-03-01 23:30:00|8654.2|8652.7|8653.6|8652.1|8654.4|8652.9|8653.1|8651.6|235
1614641700000|2021-03-01 23:35:00|8653.4|8651.9|8652|8650.5|8653.6|8652.1|8651.6|8650.1|263
1614642000000|2021-03-01 23:40:00|8652.1|8650.6|8653|8651.5|8653.8|8652.3|8652|8650.5|260
1614642300000|2021-03-01 23:45:00|8653.1|8651.6|8652.4|8650.9|8653.7|8652.2|8652|8650.5|302
1614642600000|2021-03-01 23:50:00|8652.5|8651|8651.2|8649.7|8653.1|8651.6|8650.8|8649.3|305
1614642900000|2021-03-01 23:55:00|8651.3|8649.8|8650.9|8649.4|8651.7|8650.2|8649.8|8648.4|228
1614643200000|2021-03-02 00:00:00|8651|8649.5|8650.4|8648.9|8652.4|8650.9|8648.8|8647.6|456
1614643500000|2021-03-02 00:05:00|8650.5|8649|8650.8|8649.3|8652.4|8650.9|8649.5|8648.1|516
1614643800000|2021-03-02 00:10:00|8650.9|8649.4|8650.3|8648.8|8651.6|8650.1|8650.1|8648.7|439
1614644100000|2021-03-02 00:15:00|8650.5|8649|8650.2|8648.7|8650.9|8649.4|8649.4|8648|543
1614644400000|2021-03-02 00:20:00|8650.4|8648.9|8650.7|8649.2|8651|8649.5|8648.3|8646.9|332
1614644700000|2021-03-02 00:25:00|8650.8|8649.3|8649.4|8647.9|8651.4|8649.9|8649.2|8647.7|295
1614645000000|2021-03-02 00:30:00|8649.3|8647.8|8649.9|8648.4|8650.5|8649|8648.9|8647.5|459
1614645300000|2021-03-02 00:35:00|8650|8648.5|8649.7|8648.2|8650.8|8649.3|8649.4|8647.9|354
1614645600000|2021-03-02 00:40:00|8649.4|8647.9|8648.8|8647.3|8649.9|8648.4|8648.3|8646.8|347
1614645900000|2021-03-02 00:45:00|8649.2|8647.7|8649.5|8648|8650.2|8648.7|8648.7|8647.2|287
1614646200000|2021-03-02 00:50:00|8649.6|8648.1|8644|8642.5|8650|8648.5|8643.8|8642.3|731
1614646500000|2021-03-02 00:55:00|8643.8|8642.3|8644|8642.5|8645.9|8644.4|8642.3|8640.8|608
1614646800000|2021-03-02 01:00:00|8644.1|8642.6|8645.6|8644.1|8647|8645.6|8643.7|8642.2|638
1614647100000|2021-03-02 01:05:00|8645|8643.5|8647.2|8645.7|8647.4|8646.2|8645|8643.5|396
1614647400000|2021-03-02 01:10:00|8647.1|8645.6|8646.7|8645.2|8647.4|8645.9|8645.9|8644.4|484
1614647700000|2021-03-02 01:15:00|8646.6|8645.1|8646.2|8644.7|8649.3|8647.8|8645.9|8644.6|454
1614648000000|2021-03-02 01:20:00|8646.3|8644.8|8648.4|8646.9|8649.7|8648.2|8646.2|8644.7|773
1614648300000|2021-03-02 01:25:00|8648.5|8647|8649.2|8647.7|8649.4|8648.1|8647.3|8645.9|566
1614648600000|2021-03-02 01:30:00|8649.1|8647.6|8649.6|8648.1|8650.3|8649|8648.6|8647.1|585
1614648900000|2021-03-02 01:35:00|8649.4|8647.9|8652.4|8650.9|8653.5|8652.6|8649.2|8647.9|645
1614649200000|2021-03-02 01:40:00|8652.5|8651|8654.1|8652.6|8654.7|8653.4|8651.2|8650|737
1614649500000|2021-03-02 01:45:00|8653.8|8652.9|8652.1|8650.6|8654.6|8653.2|8651.4|8650|890
1614649800000|2021-03-02 01:50:00|8651.9|8650.4|8652.6|8651.1|8653.6|8652.1|8651.4|8649.9|627
1614650100000|2021-03-02 01:55:00|8652.3|8650.8|8652.5|8651|8653.3|8652|8651.4|8649.9|628
1614650400000|2021-03-02 02:00:00|8652.6|8651.1|8653.8|8652.3|8654.1|8652.7|8651.6|8650.1|764
1614650700000|2021-03-02 02:05:00|8653.7|8652.2|8652.3|8650.8|8653.9|8652.4|8652.1|8650.6|537
1614651000000|2021-03-02 02:10:00|8652.2|8650.7|8652.5|8651|8653.4|8652.2|8651.6|8650.4|483
1614651300000|2021-03-02 02:15:00|8652.4|8650.9|8651.8|8650.3|8653.2|8651.7|8651.5|8650|503
1614651600000|2021-03-02 02:20:00|8651.9|8650.4|8655.8|8654.3|8656.5|8655|8651.3|8650.1|613
1614651900000|2021-03-02 02:25:00|8656.1|8654.6|8657.1|8655.6|8657.3|8655.9|8655.5|8654.2|633
1614652200000|2021-03-02 02:30:00|8656.8|8655.3|8657.5|8656|8658.1|8656.6|8656.3|8654.9|587
1614652500000|2021-03-02 02:35:00|8657.7|8656.2|8656.7|8655.2|8657.7|8656.3|8655.8|8654.4|496
1614652800000|2021-03-02 02:40:00|8657.3|8655.8|8656.1|8654.6|8657.6|8656.2|8655.5|8654|658
1614653100000|2021-03-02 02:45:00|8655.9|8654.4|8654|8652.5|8656.7|8655.4|8653.5|8652.4|517
1614653400000|2021-03-02 02:50:00|8653.8|8652.3|8659.3|8657.8|8662.9|8661.4|8650.3|8648.8|1212
1614653700000|2021-03-02 02:55:00|8659.2|8657.7|8660.3|8658.8|8661.1|8659.7|8657.4|8656|1000
1614654000000|2021-03-02 03:00:00|8660.2|8658.7|8658.9|8657.4|8660.6|8659.2|8658|8656.6|789
1614654300000|2021-03-02 03:05:00|8658.4|8656.9|8657.4|8655.9|8659|8657.6|8656.5|8655.2|683
1614654600000|2021-03-02 03:10:00|8657.5|8656|8656.5|8655|8657.8|8656.3|8655.3|8653.9|728
1614654900000|2021-03-02 03:15:00|8656.6|8655.1|8658|8656.5|8658.8|8657.3|8655.8|8654.5|652
1614655200000|2021-03-02 03:20:00|8657.9|8656.4|8658.4|8656.9|8659.6|8658.1|8656.9|8655.6|712
1614655500000|2021-03-02 03:25:00|8658.5|8657|8659.4|8657.9|8661|8659.6|8657.9|8656.7|614
1614655800000|2021-03-02 03:30:00|8659.2|8657.7|8657.4|8655.9|8660.1|8658.6|8657.2|8655.9|911
1614656100000|2021-03-02 03:35:00|8657.8|8656.3|8656.4|8654.9|8658|8656.5|8655.3|8653.8|774
1614656400000|2021-03-02 03:40:00|8656.3|8654.8|8656.8|8655.3|8658|8656.5|8655.8|8654.3|584
1614656700000|2021-03-02 03:45:00|8657|8655.5|8655.6|8654.1|8657.4|8655.9|8655.4|8654|538
1614657000000|2021-03-02 03:50:00|8655.5|8654|8658.1|8656.6|8658.9|8657.4|8655.3|8654|440
1614657300000|2021-03-02 03:55:00|8658.2|8656.7|8658.1|8656.6|8659.1|8657.6|8657.3|8655.9|492
1614657600000|2021-03-02 04:00:00|8658|8656.5|8657.7|8656.2|8659.6|8658.4|8656.8|8655.3|556
1614657900000|2021-03-02 04:05:00|8657.8|8656.3|8658.8|8657.3|8659|8657.8|8657|8655.5|490
1614658200000|2021-03-02 04:10:00|8658.7|8657.2|8658|8656.5|8659.8|8658.3|8656.8|8655.3|494
1614658500000|2021-03-02 04:15:00|8658.1|8656.6|8658.6|8657.1|8659.1|8657.6|8657.4|8655.9|613
1614658800000|2021-03-02 04:20:00|8658.5|8657|8658|8656.5|8659|8657.5|8657|8655.5|524
1614659100000|2021-03-02 04:25:00|8658.3|8656.8|8659.3|8658.4|8660.5|8659|8657.9|8656.4|554
1614659400000|2021-03-02 04:30:00|8659.4|8658.5|8660|8658.5|8660.4|8658.9|8658.4|8657.2|478
1614659700000|2021-03-02 04:35:00|8660.1|8658.6|8660.1|8658.6|8661.6|8660.1|8659.6|8658.3|431
1614660000000|2021-03-02 04:40:00|8660.2|8658.7|8662.4|8660.9|8663.5|8662|8659.8|8658.6|571
1614660300000|2021-03-02 04:45:00|8662.3|8660.8|8663.7|8662.2|8664.4|8662.9|8661.5|8660|546
1614660600000|2021-03-02 04:50:00|8663.5|8662|8666.8|8665.3|8667.1|8665.6|8663.2|8661.7|796
1614660900000|2021-03-02 04:55:00|8666.7|8665.2|8667.4|8665.9|8668|8666.6|8665.4|8664.1|661
1614661200000|2021-03-02 05:00:00|8667.3|8665.8|8667.5|8666|8668.1|8666.7|8666|8664.6|615
1614661500000|2021-03-02 05:05:00|8667.6|8666.1|8664.9|8663.4|8667.7|8666.5|8663.9|8662.4|605
1614661800000|2021-03-02 05:10:00|8665|8663.5|8663.6|8662.1|8665.1|8663.6|8662.5|8661|463
1614662100000|2021-03-02 05:15:00|8663.7|8662.2|8664.9|8663.4|8664.9|8663.4|8662.3|8661|434
1614662400000|2021-03-02 05:20:00|8665.4|8663.9|8664.9|8663.4|8665.9|8664.4|8663.9|8662.5|486
1614662700000|2021-03-02 05:25:00|8665|8663.5|8666.1|8664.6|8666.2|8664.7|8664.3|8662.8|420
1614663000000|2021-03-02 05:30:00|8666.2|8664.7|8663.2|8661.7|8666.5|8665|8662.6|8661.1|568
1614663300000|2021-03-02 05:35:00|8663.3|8661.8|8665.2|8663.7|8666.4|8664.9|8663|8661.5|583
1614663600000|2021-03-02 05:40:00|8665.3|8663.8|8665.2|8663.7|8665.5|8664.3|8664|8662.6|477
1614663900000|2021-03-02 05:45:00|8665.3|8663.8|8666.4|8664.9|8668.2|8666.7|8665.2|8663.7|609
1614664200000|2021-03-02 05:50:00|8666.3|8664.8|8663.2|8661.7|8666.4|8664.9|8663.1|8661.6|592
1614664500000|2021-03-02 05:55:00|8663.4|8661.9|8660.5|8659|8663.7|8662.2|8658.9|8657.4|872
1614664800000|2021-03-02 06:00:00|8660.4|8659.5|8660.4|8658.9|8663.7|8662.4|8660.2|8658.7|610
1614665100000|2021-03-02 06:05:00|8660.5|8659|8659.5|8658|8661.4|8659.9|8658.4|8657|617
1614665400000|2021-03-02 06:10:00|8659.6|8658.1|8657.1|8655.6|8659.7|8658.3|8656.2|8654.7|822
1614665700000|2021-03-02 06:15:00|8657.3|8655.8|8656.4|8654.9|8658.9|8657.4|8656.2|8654.7|694
1614666000000|2021-03-02 06:20:00|8656.3|8654.8|8656.7|8655.2|8657.1|8655.6|8655.7|8654.3|481
1614666300000|2021-03-02 06:25:00|8656.3|8654.8|8655.9|8654.4|8657.2|8655.9|8655.3|8654.1|290
1614666600000|2021-03-02 06:30:00|8656|8654.5|8657.1|8655.6|8657.3|8656.2|8655.5|8654.2|392
1614666900000|2021-03-02 06:35:00|8657.2|8655.7|8656.1|8654.6|8657.7|8656.2|8654.9|8653.4|397
1614667200000|2021-03-02 06:40:00|8656.2|8654.7|8657.3|8655.8|8657.7|8656.4|8655.4|8654.1|341
1614667500000|2021-03-02 06:45:00|8657.2|8655.7|8658.6|8657.1|8660.9|8659.5|8657|8655.5|467
1614667800000|2021-03-02 06:50:00|8658.4|8656.9|8658.3|8656.8|8659.7|8658.3|8657.8|8656.3|602
1614668100000|2021-03-02 06:55:00|8658.4|8656.9|8657.5|8656|8658.9|8657.4|8656.4|8655.2|479
1614668400000|2021-03-02 07:00:00|8657.6|8656.1|8657.3|8656.4|8660.2|8659.1|8657.3|8655.8|707
1614668700000|2021-03-02 07:05:00|8657.5|8656|8659|8657.5|8660.7|8659.2|8657.3|8655.8|609
1614669000000|2021-03-02 07:10:00|8659.1|8657.6|8658.6|8657.7|8661|8659.7|8658.5|8657.2|607
1614669300000|2021-03-02 07:15:00|8658.9|8657.4|8657.4|8655.9|8660.2|8658.8|8655.9|8654.4|995
1614669600000|2021-03-02 07:20:00|8657.5|8656|8657.7|8656.2|8658.7|8657.2|8655.2|8653.9|880
1614669900000|2021-03-02 07:25:00|8657.6|8656.1|8656.8|8655.3|8658.1|8656.7|8655.5|8654.1|759
1614670200000|2021-03-02 07:30:00|8656.6|8655.1|8655.2|8654.3|8657.9|8656.8|8654.9|8653.6|847
1614670500000|2021-03-02 07:35:00|8655.3|8654.4|8658.7|8657.2|8660.8|8659.6|8655.2|8654|763
1614670800000|2021-03-02 07:40:00|8658.6|8657.1|8655.9|8654.4|8659.6|8658.2|8654.8|8653.7|922
1614671100000|2021-03-02 07:45:00|8655.8|8654.3|8650.6|8649.1|8656.5|8655.4|8650.2|8649.1|996
1614671400000|2021-03-02 07:50:00|8650.4|8649.5|8651.3|8649.8|8653.6|8652.3|8650.1|8648.9|771
1614671700000|2021-03-02 07:55:00|8651.2|8649.7|8652.2|8650.7|8653.4|8652.3|8650.7|8649.6|880
1614672000000|2021-03-02 08:00:00|8652.1|8650.6|8652.5|8651|8653.4|8652|8648.1|8646.8|1084
1614672300000|2021-03-02 08:05:00|8652|8651.1|8649.4|8647.9|8653.6|8652.3|8646.4|8645.2|998
1614672600000|2021-03-02 08:10:00|8649.1|8648.2|8650|8648.5|8651.1|8649.6|8645.6|8644.5|1020
1614672900000|2021-03-02 08:15:00|8649.9|8648.4|8650.9|8650|8651.4|8650.4|8649|8647.8|909
1614673200000|2021-03-02 08:20:00|8650.8|8649.9|8644.8|8643.9|8651.7|8650.6|8644.3|8643.2|791
1614673500000|2021-03-02 08:25:00|8645|8643.5|8647.6|8646.7|8648.8|8647.6|8643.3|8641.9|1000
1614673800000|2021-03-02 08:30:00|8647.5|8646.6|8651.1|8649.6|8652|8650.8|8647.5|8646.3|1102
1614674100000|2021-03-02 08:35:00|8650.7|8649.8|8641.5|8640|8652|8650.9|8641.1|8640|1090
1614674400000|2021-03-02 08:40:00|8641.3|8640.4|8648|8646.5|8648.2|8647.1|8641.3|8640.4|885
1614674700000|2021-03-02 08:45:00|8648.3|8646.8|8648.7|8647.8|8649.6|8648.3|8647.4|8645.9|799
1614675000000|2021-03-02 08:50:00|8648.6|8647.7|8649.3|8648.4|8650.4|8648.9|8647.2|8646|700
1614675300000|2021-03-02 08:55:00|8649.6|8648.1|8648.9|8647.4|8654|8652.8|8647.8|8646.6|1034
1614675600000|2021-03-02 09:00:00|8648.8|8647.3|8650|8648.5|8652.3|8650.8|8647.8|8646.5|888
1614675900000|2021-03-02 09:05:00|8649.9|8648.4|8653.8|8652.3|8654.4|8653.1|8648.2|8646.8|1064
1614676200000|2021-03-02 09:10:00|8653.6|8652.1|8654.5|8653|8656|8654.7|8651.6|8650.5|1132
1614676500000|2021-03-02 09:15:00|8654.6|8653.1|8658.9|8657.4|8659.7|8658.7|8653.8|8652.3|1144
1614676800000|2021-03-02 09:20:00|8658.8|8657.3|8659.1|8657.6|8661.9|8660.8|8658.2|8657|823
1614677100000|2021-03-02 09:25:00|8659|8657.5|8657.8|8656.3|8659.2|8657.9|8655.6|8654.5|863
1614677400000|2021-03-02 09:30:00|8657.9|8656.4|8658.2|8656.7|8658.7|8657.3|8655|8653.8|879
1614677700000|2021-03-02 09:35:00|8658.3|8656.8|8658.4|8656.9|8659.5|8658.2|8656.3|8655.1|959
1614678000000|2021-03-02 09:40:00|8658.5|8657|8659.8|8658.9|8661.7|8660.4|8656.9|8656|847
1614678300000|2021-03-02 09:45:00|8659.9|8658.4|8661|8659.5|8662.5|8661.1|8659|8657.8|926
1614678600000|2021-03-02 09:50:00|8660.7|8659.8|8659.8|8658.3|8662.2|8660.9|8659.3|8658.2|668
1614678900000|2021-03-02 09:55:00|8659.9|8658.4|8659.2|8657.7|8661.9|8660.4|8657.6|8656.1|865
1614679200000|2021-03-02 10:00:00|8659.4|8657.9|8663.4|8661.9|8664.6|8662.2|8659.2|8654.5|1044
1614679500000|2021-03-02 10:05:00|8663.3|8661.8|8662.8|8661.9|8665|8663.7|8661.2|8659.9|835
1614679800000|2021-03-02 10:10:00|8662.9|8662|8661|8659.5|8663.2|8662|8659.1|8658|747
1614680100000|2021-03-02 10:15:00|8661.1|8659.6|8661.1|8660.2|8662.9|8661.8|8659.8|8658.6|723
1614680400000|2021-03-02 10:20:00|8661.4|8659.9|8660.3|8658.8|8662.7|8661.2|8659.4|8658.4|995
1614680700000|2021-03-02 10:25:00|8660.2|8658.7|8657.8|8656.9|8662.5|8661|8657.4|8656.1|997
1614681000000|2021-03-02 10:30:00|8657.9|8657|8661.8|8660.3|8662.1|8660.7|8657.7|8656.4|855
1614681300000|2021-03-02 10:35:00|8661.4|8660.5|8659.5|8658|8662|8660.6|8658.2|8657|781
1614681600000|2021-03-02 10:40:00|8659.3|8658.4|8656.4|8654.9|8659.9|8658.5|8655.8|8654.7|697
1614681900000|2021-03-02 10:45:00|8656.1|8655.2|8654.5|8653|8657.4|8656.1|8652|8650.9|793
1614682200000|2021-03-02 10:50:00|8654.6|8653.1|8656|8654.5|8657.2|8655.9|8652.9|8651.8|872
1614682500000|2021-03-02 10:55:00|8656.1|8654.6|8654.9|8654|8656.4|8655.2|8653.3|8651.8|919
1614682800000|2021-03-02 11:00:00|8655.3|8653.8|8652.3|8651.4|8655.9|8654.4|8651.8|8650.8|887
1614683100000|2021-03-02 11:05:00|8652.6|8651.1|8653|8651.5|8653.8|8652.3|8649.2|8648.1|915
1614683400000|2021-03-02 11:10:00|8652.4|8651.6|8650.5|8649.6|8654.9|8653.7|8650|8648.9|882
1614683700000|2021-03-02 11:15:00|8650.9|8649.4|8653.4|8651.9|8653.8|8652.5|8650.2|8649|837
1614684000000|2021-03-02 11:20:00|8653.2|8651.7|8651.6|8650.7|8653.7|8652.2|8650.9|8649.9|856
1614684300000|2021-03-02 11:25:00|8652.1|8650.6|8652.6|8651.1|8653.5|8652.1|8649.3|8648.2|885
1614684600000|2021-03-02 11:30:00|8652.5|8651|8651.9|8650.4|8653|8651.6|8649.9|8648.7|826
1614684900000|2021-03-02 11:35:00|8651.4|8650.5|8651|8650.1|8652.2|8650.7|8649.5|8648.4|693
1614685200000|2021-03-02 11:40:00|8651.3|8649.8|8644.4|8643.5|8651.7|8650.2|8643|8641.9|756
1614685500000|2021-03-02 11:45:00|8644.3|8643.4|8648.5|8647.6|8649.2|8648|8644.1|8643|802
1614685800000|2021-03-02 11:50:00|8648.4|8647.5|8643.8|8642.9|8651.7|8650.4|8643.8|8642.9|920
1614686100000|2021-03-02 11:55:00|8644.3|8642.8|8639.4|8637.9|8644.8|8643.6|8639.1|8637.9|1031
1614686400000|2021-03-02 12:00:00|8639.2|8638.5|8638.9|8637.4|8641.9|8640.7|8637.8|8636.5|926
1614686700000|2021-03-02 12:05:00|8638.7|8637.8|8639.5|8638|8640.6|8639.5|8637.5|8636|647
1614687000000|2021-03-02 12:10:00|8639.3|8638.4|8642.5|8641|8642.9|8641.7|8638.7|8637.2|869
1614687300000|2021-03-02 12:15:00|8642.7|8641.2|8644.6|8643.7|8646.6|8645.4|8642.4|8641.1|829
1614687600000|2021-03-02 12:20:00|8644.7|8643.8|8641.7|8640.2|8646|8644.7|8640.8|8639.3|638
1614687900000|2021-03-02 12:25:00|8641.6|8640.1|8643.3|8642.4|8645.1|8643.6|8640.1|8639.1|541
1614688200000|2021-03-02 12:30:00|8643.2|8642.3|8642.8|8641.3|8645|8643.9|8641.6|8640.3|665
1614688500000|2021-03-02 12:35:00|8642.4|8641.5|8641|8639.5|8643.1|8641.9|8640.7|8639.5|576
1614688800000|2021-03-02 12:40:00|8640.8|8639.9|8641.1|8639.6|8641.7|8640.3|8637.6|8636.4|743
1614689100000|2021-03-02 12:45:00|8641|8639.5|8644.3|8642.8|8645|8643.7|8640.3|8638.8|676
1614689400000|2021-03-02 12:50:00|8644.2|8642.7|8643.8|8642.9|8645.5|8644.4|8643.1|8641.9|727
1614689700000|2021-03-02 12:55:00|8643.9|8643|8640.1|8638.6|8645|8643.8|8639.9|8638.6|863
1614690000000|2021-03-02 13:00:00|8639.8|8638.9|8641.5|8640|8641.9|8640.7|8638.2|8637.2|1014
1614690300000|2021-03-02 13:05:00|8641.2|8640.3|8642.3|8640.8|8642.7|8641.6|8639.9|8638.6|887
1614690600000|2021-03-02 13:10:00|8642.2|8640.7|8644.2|8642.7|8645.1|8643.7|8641.3|8640|859
1614690900000|2021-03-02 13:15:00|8644|8643.1|8643.4|8641.9|8645.8|8644.3|8641.8|8640.7|850
1614691200000|2021-03-02 13:20:00|8643.2|8641.7|8647.3|8645.8|8647.8|8646.6|8642.8|8641.5|809
1614691500000|2021-03-02 13:25:00|8647.4|8645.9|8645.9|8644.4|8648.5|8647.1|8644|8642.7|838
1614691800000|2021-03-02 13:30:00|8645.6|8644.7|8645.5|8644|8646.9|8645.8|8642.7|8641.6|778
1614692100000|2021-03-02 13:35:00|8645.2|8644.3|8649.7|8648.2|8650.3|8649|8644.8|8643.6|687
1614692400000|2021-03-02 13:40:00|8649.8|8648.3|8647.1|8646.2|8650.9|8649.6|8647|8645.9|750
1614692700000|2021-03-02 13:45:00|8646.9|8645.4|8647.8|8646.9|8652.5|8651.2|8646.7|8645.3|1040
1614693000000|2021-03-02 13:50:00|8648.2|8646.7|8647.4|8646.5|8648.6|8647.2|8645.6|8644.1|861
1614693300000|2021-03-02 13:55:00|8648|8646.6|8647.6|8646.7|8648.4|8647.1|8644.6|8643.1|907
1614693600000|2021-03-02 14:00:00|8647.5|8646.6|8646.3|8644.8|8649.3|8648|8645.2|8644|963
1614693900000|2021-03-02 14:05:00|8645.7|8644.9|8647.2|8646.3|8647.6|8646.5|8643.6|8642.3|914
1614694200000|2021-03-02 14:10:00|8647.1|8646.2|8646.8|8645.3|8647.5|8646.4|8644.8|8643.4|781
1614694500000|2021-03-02 14:15:00|8646.9|8645.4|8649|8647.5|8649.2|8648.1|8644.9|8643.4|962
1614694800000|2021-03-02 14:20:00|8648.9|8647.4|8649.6|8648.1|8650.5|8649.5|8646.8|8645.6|869
1614695100000|2021-03-02 14:25:00|8649.2|8648.3|8650.9|8649.4|8651.9|8650.8|8649.2|8648.2|686
1614695400000|2021-03-02 14:30:00|8650.6|8649.7|8647.7|8646.2|8650.9|8649.8|8646.4|8645.5|628
1614695700000|2021-03-02 14:35:00|8647.9|8646.4|8648.4|8647.5|8649.1|8648.2|8645.5|8644.4|538
1614696000000|2021-03-02 14:40:00|8648.8|8647.3|8647.6|8646.7|8651|8650.1|8647.4|8646.4|503
1614696300000|2021-03-02 14:45:00|8647.7|8646.2|8650.8|8649.3|8651.8|8650.3|8645.6|8644.3|807
1614696600000|2021-03-02 14:50:00|8650.4|8649.5|8645.3|8643.8|8652.2|8651|8644.8|8643.4|876
1614696900000|2021-03-02 14:55:00|8645.2|8643.7|8645|8643.5|8648.5|8647.3|8643.8|8642.6|1260
1614697200000|2021-03-02 15:00:00|8644.8|8643.9|8642.7|8641.2|8646.9|8645.5|8641.3|8640.1|1156
1614697500000|2021-03-02 15:05:00|8642.9|8641.4|8645.8|8644.9|8646.3|8645.2|8641.7|8640.3|1251
1614697800000|2021-03-02 15:10:00|8645.9|8645|8649.5|8648|8650.1|8648.9|8644.2|8642.9|1078
1614698100000|2021-03-02 15:15:00|8649.1|8648.2|8649.1|8647.6|8649.6|8648.3|8645.9|8644.8|1064
1614698400000|2021-03-02 15:20:00|8649.2|8647.7|8648.3|8646.8|8649.4|8648.1|8646.6|8645.3|896
1614698700000|2021-03-02 15:25:00|8648|8647.1|8650.4|8649.5|8651|8649.8|8645.5|8644.4|1031
1614699000000|2021-03-02 15:30:00|8650.8|8649.3|8649.1|8647.6|8652.9|8651.6|8648.3|8647|1182
1614699300000|2021-03-02 15:35:00|8648.9|8648|8649|8648.1|8651.4|8650.2|8648|8646.6|901
1614699600000|2021-03-02 15:40:00|8649.1|8648.2|8650.1|8649.2|8652.2|8651|8648.3|8647.1|969
1614699900000|2021-03-02 15:45:00|8650.5|8649|8651.7|8650.2|8652.8|8651.6|8649.9|8648.7|1026
1614700200000|2021-03-02 15:50:00|8651.4|8650.5|8650.1|8648.6|8652.3|8651.1|8644.5|8643.5|1184
1614700500000|2021-03-02 15:55:00|8649.9|8648.4|8648.9|8647.4|8653|8651.6|8645.9|8644.8|1589
1614700800000|2021-03-02 16:00:00|8649.2|8647.7|8643.4|8641.9|8651.3|8650|8642.9|8641.4|1540
1614701100000|2021-03-02 16:05:00|8643.3|8641.8|8648.6|8647.7|8650|8648.6|8643.3|8641.8|1212
1614701400000|2021-03-02 16:10:00|8649|8647.5|8653.2|8651.7|8653.8|8652.4|8648.2|8646.8|1140
1614701700000|2021-03-02 16:15:00|8652.9|8652|8653.7|8652.8|8654.2|8652.9|8652.1|8650.7|1093
1614702000000|2021-03-02 16:20:00|8654.1|8652.6|8656|8654.5|8656.5|8655.3|8652.5|8651.1|982
1614702300000|2021-03-02 16:25:00|8655.9|8655|8652.6|8651.1|8657.1|8655.9|8651.3|8650|1077
1614702600000|2021-03-02 16:30:00|8652.7|8651.2|8651.6|8650.7|8654.9|8653.7|8649.7|8648.4|1124
1614702900000|2021-03-02 16:35:00|8651.8|8650.3|8654.2|8652.7|8655.8|8654.3|8651.2|8650|901
1614703200000|2021-03-02 16:40:00|8653.9|8653|8657.3|8655.8|8657.9|8656.4|8653.9|8652.6|941
1614703500000|2021-03-02 16:45:00|8657.2|8656.3|8656|8655.1|8659.5|8658|8655.9|8654.6|900
1614703800000|2021-03-02 16:50:00|8656.1|8655.2|8655.9|8655|8658.2|8656.9|8655.6|8654.4|1008
1614704100000|2021-03-02 16:55:00|8656.2|8654.7|8652.5|8651|8656.6|8655.4|8651.3|8650.2|964
1614704400000|2021-03-02 17:00:00|8651.7|8650.8|8651|8649.5|8653.8|8652.4|8649.9|8648.7|1111
1614704700000|2021-03-02 17:05:00|8650.9|8649.4|8653.1|8651.6|8653.5|8652.4|8649|8647.7|841
1614705000000|2021-03-02 17:10:00|8653.2|8651.7|8649.4|8648.5|8653.3|8652.1|8649.3|8648.1|771
1614705300000|2021-03-02 17:15:00|8649.5|8648.6|8650.3|8648.8|8652.1|8650.7|8649|8647.9|855
1614705600000|2021-03-02 17:20:00|8650.2|8648.7|8649|8648.1|8650.5|8649.4|8648.9|8647.5|510
1614705900000|2021-03-02 17:25:00|8649.1|8648.2|8648|8646.5|8650|8648.7|8647|8645.5|602
1614706200000|2021-03-02 17:30:00|8647.8|8646.9|8649.2|8647.7|8650.6|8649.4|8647.2|8646.1|581
1614706500000|2021-03-02 17:35:00|8649.1|8647.6|8649.5|8648|8649.5|8648.2|8647.7|8646.5|536
1614706800000|2021-03-02 17:40:00|8649.4|8647.9|8649.2|8648.3|8649.8|8648.6|8647.7|8646.5|603
1614707100000|2021-03-02 17:45:00|8649.1|8648.2|8650.5|8649|8651.2|8650|8648.5|8647.6|652
1614707400000|2021-03-02 17:50:00|8650.6|8649.1|8649|8648.1|8651.1|8649.8|8648.9|8647.7|681
1614707700000|2021-03-02 17:55:00|8649.3|8647.8|8648.9|8647.4|8650.3|8649|8647.7|8646.7|750
1614708000000|2021-03-02 18:00:00|8648.7|8647.8|8648.9|8647.4|8649.5|8648.3|8647.7|8646.4|724
1614708300000|2021-03-02 18:05:00|8649|8647.5|8650.8|8649.9|8651.3|8649.9|8648|8646.9|680
1614708600000|2021-03-02 18:10:00|8650.7|8649.8|8649.7|8648.8|8651.3|8650|8649.4|8648.2|581
1614708900000|2021-03-02 18:15:00|8649.6|8648.7|8650.6|8649.7|8651|8649.8|8649|8647.9|489
1614709200000|2021-03-02 18:20:00|8650.9|8649.4|8649|8647.5|8651|8649.8|8648.1|8646.7|941
1614709500000|2021-03-02 18:25:00|8648.6|8647.7|8649.8|8648.9|8650.9|8649.7|8648.4|8647.3|985
1614709800000|2021-03-02 18:30:00|8650.1|8648.6|8651.6|8650.1|8652.4|8651.1|8649.4|8648.3|932
1614710100000|2021-03-02 18:35:00|8651.7|8650.2|8650.5|8649.6|8652.3|8651.2|8650.4|8649.2|614
1614710400000|2021-03-02 18:40:00|8650.6|8649.7|8650|8648.5|8651.2|8649.8|8649.3|8648|581
1614710700000|2021-03-02 18:45:00|8650.1|8648.6|8651|8649.5|8651.1|8649.9|8648.6|8647.4|539
1614711000000|2021-03-02 18:50:00|8650.9|8649.4|8649.2|8648.3|8651.2|8649.9|8649|8647.7|603
1614711300000|2021-03-02 18:55:00|8649.3|8647.8|8648.8|8647.9|8650.9|8649.7|8648.7|8647.5|497
1614711600000|2021-03-02 19:00:00|8649.2|8647.7|8648.9|8648|8649.5|8648|8647.4|8646.2|803
1614711900000|2021-03-02 19:05:00|8649.2|8647.7|8652.5|8651|8653.3|8652|8648.8|8647.6|571
1614712200000|2021-03-02 19:10:00|8652.2|8651.3|8653.7|8652.2|8655.3|8654|8651.9|8650.8|607
1614712500000|2021-03-02 19:15:00|8653.8|8652.3|8653.8|8652.9|8654.9|8653.7|8652.4|8651.3|494
1614712800000|2021-03-02 19:20:00|8653.9|8653|8654.4|8652.9|8655.2|8654|8653.6|8652.2|699
1614713100000|2021-03-02 19:25:00|8654.3|8652.8|8655.9|8654.4|8657|8655.8|8653.9|8652.7|622
1614713400000|2021-03-02 19:30:00|8655.8|8654.3|8655.9|8655|8657.1|8655.8|8655.3|8654.1|544
1614713700000|2021-03-02 19:35:00|8656.4|8654.9|8656.5|8655.6|8657.3|8656|8655.7|8654.6|413
1614714000000|2021-03-02 19:40:00|8656.4|8655.5|8658.4|8656.9|8658.9|8657.5|8656.2|8654.9|564
1614714300000|2021-03-02 19:45:00|8658.5|8657|8657.5|8656.6|8658.8|8657.5|8656.3|8655|484
1614714600000|2021-03-02 19:50:00|8657.6|8656.1|8657|8655.5|8657.9|8656.4|8655.8|8654.5|659
1614714900000|2021-03-02 19:55:00|8657.1|8655.6|8654.4|8652.9|8657.2|8655.8|8653.7|8652.6|873
1614715200000|2021-03-02 20:00:00|8654.5|8653|8655.8|8654.9|8656.2|8654.9|8652.7|8651.6|815
1614715500000|2021-03-02 20:05:00|8656|8654.5|8657.9|8656.4|8658.3|8657|8655.8|8654.5|509
1614715800000|2021-03-02 20:10:00|8657.8|8656.3|8657.9|8656.4|8658.5|8657.3|8655.9|8654.6|433
1614716100000|2021-03-02 20:15:00|8657.8|8656.3|8657.7|8656.2|8657.8|8656.6|8656.5|8655.2|433
1614716400000|2021-03-02 20:20:00|8657.4|8656.5|8658.3|8657.4|8658.7|8657.5|8656.5|8655.4|527
1614716700000|2021-03-02 20:25:00|8658.7|8657.2|8657.6|8656.7|8658.7|8657.6|8656.5|8655.2|622
1614717000000|2021-03-02 20:30:00|8658|8656.5|8657.2|8655.7|8658.2|8657|8655.9|8654.8|919
1614717300000|2021-03-02 20:35:00|8657.1|8655.6|8656.3|8655.4|8657.6|8656.4|8656|8654.9|1175
1614717600000|2021-03-02 20:40:00|8656.5|8655|8656.3|8654.8|8656.7|8655.4|8654.6|8653.3|1191
1614717900000|2021-03-02 20:45:00|8656.1|8655.2|8656.9|8655.4|8657.1|8655.9|8655.7|8654.5|976
1614718200000|2021-03-02 20:50:00|8656.6|8655.7|8656.2|8654.7|8657.2|8656|8655.3|8654|1069
1614718500000|2021-03-02 20:55:00|8656.3|8654.8|8656.9|8655.4|8658|8656.9|8655.7|8654.3|656
1614718800000|2021-03-02 21:00:00|8657|8655.5|8658|8657.1|8658.3|8657.2|8656.4|8655.2|397
1614719100000|2021-03-02 21:05:00|8658.3|8656.8|8656.4|8654.9|8658.5|8657.2|8655.9|8654.6|262
1614719400000|2021-03-02 21:10:00|8656.3|8654.8|8657.5|8656|8658|8656.8|8655.7|8654.6|252
1614719700000|2021-03-02 21:15:00|8657.4|8655.9|8657.6|8656.1|8657.9|8656.8|8656.9|8655.4|282
1614720000000|2021-03-02 21:20:00|8657.5|8656|8661.7|8660.8|8662.5|8661.2|8657.2|8656|479
1614720300000|2021-03-02 21:25:00|8661.8|8660.9|8662.6|8661.1|8663|8662|8661.1|8659.9|446
1614720600000|2021-03-02 21:30:00|8662.8|8661.3|8659.6|8658.1|8662.8|8661.4|8659.4|8657.9|274
1614720900000|2021-03-02 21:35:00|8659.7|8658.2|8659.2|8657.7|8660.3|8659|8658.3|8656.8|294
1614721200000|2021-03-02 21:40:00|8659.3|8657.8|8659.8|8658.3|8660.3|8659|8658|8656.6|338
1614721500000|2021-03-02 21:45:00|8659.7|8658.2|8659|8657.5|8659.8|8658.5|8658.4|8657|194
1614721800000|2021-03-02 21:50:00|8659.1|8657.6|8661.1|8659.6|8662.6|8660.7|8659.1|8656.9|374
1614722100000|2021-03-02 21:55:00|8661|8659.5|8664.7|8656.6|8668.9|8661.3|8660.5|8650.3|668
1614722400000|2021-03-02 22:00:00|8666.4|8654.4|8663.7|8651.7|8667.5|8655.5|8663.7|8651.7|52
1614722700000|2021-03-02 22:05:00|8658.8|8646.8|8665.9|8653.9|8666.9|8655.4|8656.6|8644.6|135
1614723000000|2021-03-02 22:10:00|8663.2|8651.2|8664.1|8652.1|8665.6|8653.6|8658.7|8646.7|271
1614723300000|2021-03-02 22:15:00|8663.7|8651.7|8664.9|8652.9|8666.2|8654.2|8662.5|8650.9|288
1614723600000|2021-03-02 22:20:00|8664.6|8652.6|8662.6|8651|8666.3|8655.9|8660.9|8650.7|356
1614723900000|2021-03-02 22:25:00|8662.8|8650.8|8661.3|8653.6|8663.6|8654.6|8660.4|8650.2|293
1614724200000|2021-03-02 22:30:00|8661.5|8653.5|8662.6|8653.2|8664.7|8654.6|8660.3|8651.6|328
1614724500000|2021-03-02 22:35:00|8661.9|8653.8|8663.1|8651.1|8664.1|8655.4|8660.3|8649.2|327
1614724800000|2021-03-02 22:40:00|8663|8651|8662.9|8650.9|8665.5|8653.5|8658.6|8648|304
1614725100000|2021-03-02 22:45:00|8663.9|8651.9|8663.2|8651.6|8664.9|8656.3|8658.8|8648.3|356
1614725400000|2021-03-02 22:50:00|8661.4|8651.9|8664.7|8654.4|8665.7|8656.1|8660.6|8648.6|416
1614725700000|2021-03-02 22:55:00|8664|8654.8|8663.4|8656|8666.2|8656.1|8661.3|8650.2|514
1614726000000|2021-03-02 23:00:00|8664.8|8655.4|8662.2|8659.5|8668.2|8660.7|8661.1|8652|1028
1614726300000|2021-03-02 23:05:00|8662.6|8658.7|8662.2|8660.7|8664.4|8661.8|8661.9|8658.7|596
1614726600000|2021-03-02 23:10:00|8662|8660.5|8663.4|8661.9|8663.6|8662.1|8662|8659.6|196
1614726900000|2021-03-02 23:15:00|8663.3|8661.8|8661.7|8660.2|8663.7|8662.2|8660.4|8658.9|352
1614727200000|2021-03-02 23:20:00|8661.9|8660.4|8662.3|8660.8|8663.3|8661.8|8661.2|8659.7|339
1614727500000|2021-03-02 23:25:00|8661.9|8660.4|8660.3|8658.8|8662.6|8661.1|8660.1|8658.6|228
1614727800000|2021-03-02 23:30:00|8660.2|8658.7|8661|8659.5|8661.3|8659.8|8659.7|8658.2|131
1614728100000|2021-03-02 23:35:00|8661.1|8659.6|8660.2|8658.7|8661.1|8659.6|8660.2|8658.7|165
1614728400000|2021-03-02 23:40:00|8660.3|8658.8|8660.4|8658.9|8660.4|8658.9|8659.8|8658.3|116
1614728700000|2021-03-02 23:45:00|8660.5|8659|8662.3|8660.8|8662.4|8660.9|8660.1|8658.6|215
1614729000000|2021-03-02 23:50:00|8662.2|8660.7|8661.3|8659.8|8662.6|8661.1|8660.9|8659.4|202
1614729300000|2021-03-02 23:55:00|8661.7|8660.2|8661.7|8660.2|8662.1|8660.6|8660.7|8659.2|254
1614729600000|2021-03-03 00:00:00|8661.5|8660|8662.9|8661.4|8663.4|8661.9|8660.4|8658.9|457
1614729900000|2021-03-03 00:05:00|8662.7|8661.2|8661.3|8659.8|8662.8|8661.3|8660.9|8659.4|366
1614730200000|2021-03-03 00:10:00|8661.4|8659.9|8662.1|8660.6|8662.2|8660.7|8660.8|8659.3|302
1614730500000|2021-03-03 00:15:00|8662.5|8661|8662.4|8660.9|8663.5|8662|8662|8660.5|257
1614730800000|2021-03-03 00:20:00|8662.5|8661|8661.5|8660|8663.2|8661.7|8661.5|8660|174
1614731100000|2021-03-03 00:25:00|8661.7|8660.2|8661.8|8660.3|8662.1|8660.6|8661|8659.5|210
1614731400000|2021-03-03 00:30:00|8661.9|8660.4|8660.9|8659.4|8662|8660.5|8660.1|8658.6|290
1614731700000|2021-03-03 00:35:00|8661|8659.5|8661.5|8660|8661.9|8660.4|8660|8658.5|194
1614732000000|2021-03-03 00:40:00|8661.4|8659.9|8662.2|8660.7|8662.3|8660.8|8661.1|8659.9|162
1614732300000|2021-03-03 00:45:00|8662.2|8660.7|8661.1|8659.6|8663.1|8661.9|8660.4|8659|316
1614732600000|2021-03-03 00:50:00|8661.2|8659.7|8660|8658.5|8661.3|8660|8658.8|8657.3|346
1614732900000|2021-03-03 00:55:00|8660.1|8658.6|8660.3|8658.8|8661|8659.7|8659.5|8658|308
1614733200000|2021-03-03 01:00:00|8660.4|8658.9|8659.5|8658|8660.7|8659.2|8658.8|8657.4|511
1614733500000|2021-03-03 01:05:00|8659.6|8658.1|8658.8|8657.3|8659.9|8658.5|8658.3|8657|386
1614733800000|2021-03-03 01:10:00|8658.4|8656.9|8661|8659.5|8662.2|8660.9|8658.3|8656.9|426
1614734100000|2021-03-03 01:15:00|8660.7|8659.8|8661.9|8660.4|8662.3|8660.9|8659.8|8658.5|548
1614734400000|2021-03-03 01:20:00|8661.8|8660.3|8663.2|8661.7|8664.6|8663.1|8661.6|8660.1|594
1614734700000|2021-03-03 01:25:00|8663.3|8661.8|8661.7|8660.2|8663.7|8662.2|8661.1|8659.6|425
1614735000000|2021-03-03 01:30:00|8661.6|8660.1|8661.9|8660.4|8662.6|8661.1|8660.9|8659.4|706
1614735300000|2021-03-03 01:35:00|8661.8|8660.3|8660|8658.5|8662|8660.5|8659.7|8658.2|655
1614735600000|2021-03-03 01:40:00|8660.3|8658.8|8660.3|8658.8|8660.6|8659.5|8659.4|8657.9|249
1614735900000|2021-03-03 01:45:00|8660.4|8658.9|8659.3|8657.8|8660.9|8659.5|8659.2|8657.7|311
1614736200000|2021-03-03 01:50:00|8659.4|8657.9|8660.3|8658.8|8660.5|8659|8658.7|8657.4|383
1614736500000|2021-03-03 01:55:00|8660.2|8658.7|8661.7|8660.2|8661.8|8660.4|8660|8658.6|425
1614736800000|2021-03-03 02:00:00|8661.6|8660.1|8661.9|8660.4|8662.5|8661.1|8660.9|8659.6|490
1614737100000|2021-03-03 02:05:00|8662|8660.5|8661.4|8659.9|8662.1|8660.9|8660.3|8658.8|416
1614737400000|2021-03-03 02:10:00|8661.5|8660|8660.7|8659.2|8662|8660.9|8659.4|8657.9|379
1614737700000|2021-03-03 02:15:00|8660.8|8659.3|8660.4|8658.9|8661|8659.6|8659.5|8658.2|392
1614738000000|2021-03-03 02:20:00|8660.6|8659.1|8659.5|8658|8660.6|8659.3|8658.6|8657.1|300
1614738300000|2021-03-03 02:25:00|8659.8|8658.3|8660.7|8659.2|8661|8659.6|8658.1|8656.9|316
1614738600000|2021-03-03 02:30:00|8660.6|8659.1|8659.9|8658.4|8661.1|8659.7|8659.2|8657.7|359
1614738900000|2021-03-03 02:35:00|8660.1|8658.6|8660|8658.5|8660.5|8659.2|8658.9|8657.4|326
1614739200000|2021-03-03 02:40:00|8659.9|8658.4|8659.9|8658.4|8660.5|8659.1|8659.2|8657.9|298
1614739500000|2021-03-03 02:45:00|8660|8658.5|8658.6|8657.1|8660.4|8659|8658.2|8656.8|371
1614739800000|2021-03-03 02:50:00|8658.5|8657|8657.5|8656.6|8659.2|8657.7|8657.4|8656|289
1614740100000|2021-03-03 02:55:00|8657.8|8656.3|8656.5|8655|8658.6|8657.3|8656|8654.5|421
1614740400000|2021-03-03 03:00:00|8656.3|8654.8|8658.1|8656.6|8659|8657.5|8656.2|8654.7|361
1614740700000|2021-03-03 03:05:00|8658|8656.5|8657.1|8655.6|8658.6|8657.4|8656.9|8655.4|266
1614741000000|2021-03-03 03:10:00|8657.2|8655.7|8655.4|8653.9|8657.4|8656.1|8655.1|8653.6|333
1614741300000|2021-03-03 03:15:00|8655.4|8653.9|8655.7|8654.2|8655.8|8654.5|8654.4|8653.3|360
1614741600000|2021-03-03 03:20:00|8655.4|8653.9|8655.1|8654.2|8655.8|8654.7|8654.7|8653.5|277
1614741900000|2021-03-03 03:25:00|8655.2|8654.3|8655.2|8653.7|8655.7|8654.4|8654.5|8653.2|383
1614742200000|2021-03-03 03:30:00|8655.3|8653.8|8656.7|8655.8|8657.4|8656.5|8655.1|8653.7|322
1614742500000|2021-03-03 03:35:00|8656.6|8655.7|8656|8654.5|8657|8655.7|8655.5|8654|268
1614742800000|2021-03-03 03:40:00|8655.9|8654.4|8656|8654.5|8656.3|8655|8655.4|8653.9|231
1614743100000|2021-03-03 03:45:00|8655.9|8654.4|8655.8|8654.3|8656.3|8655.1|8655|8653.6|436
1614743400000|2021-03-03 03:50:00|8655.7|8654.2|8655.6|8654.1|8656.2|8654.8|8654.2|8653|365
1614743700000|2021-03-03 03:55:00|8655.3|8654.4|8654.5|8653|8655.7|8654.4|8654|8652.7|296
1614744000000|2021-03-03 04:00:00|8654.4|8652.9|8655.4|8653.9|8656.1|8654.6|8654|8652.5|424
1614744300000|2021-03-03 04:05:00|8655.5|8654|8655.4|8653.9|8655.9|8654.7|8654.8|8653.5|309
1614744600000|2021-03-03 04:10:00|8655.1|8654.2|8655.7|8654.2|8656.1|8654.7|8654.7|8653.3|419
1614744900000|2021-03-03 04:15:00|8655.8|8654.3|8656.7|8655.2|8657.5|8656.1|8655|8653.5|428
1614745200000|2021-03-03 04:20:00|8656.8|8655.3|8656.6|8655.1|8657.3|8655.9|8656|8654.6|421
1614745500000|2021-03-03 04:25:00|8656.8|8655.3|8657.2|8655.7|8657.6|8656.3|8656.3|8654.9|375
1614745800000|2021-03-03 04:30:00|8657|8655.5|8658.2|8656.7|8658.5|8657.4|8656.7|8655.4|310
1614746100000|2021-03-03 04:35:00|8658.1|8656.6|8658.7|8657.8|8659.1|8657.9|8657.4|8656|218
1614746400000|2021-03-03 04:40:00|8658.9|8657.4|8660|8659.1|8660.3|8659.2|8658|8656.9|240
1614746700000|2021-03-03 04:45:00|8660.6|8659.1|8661.5|8660.6|8662|8660.7|8659.7|8658.3|392
1614747000000|2021-03-03 04:50:00|8661.8|8660.3|8662|8660.5|8662.4|8661|8660.5|8659|291
1614747300000|2021-03-03 04:55:00|8661.9|8660.4|8662.6|8661.1|8662.9|8661.8|8661.5|8660.1|287
1614747600000|2021-03-03 05:00:00|8662.8|8661.3|8660.2|8659.3|8662.8|8661.3|8660.1|8658.8|426
1614747900000|2021-03-03 05:05:00|8660.4|8659.5|8662.5|8661|8663.1|8661.6|8660.3|8659.1|373
1614748200000|2021-03-03 05:10:00|8662.6|8661.1|8662|8660.5|8662.8|8661.3|8661.4|8660|283
1614748500000|2021-03-03 05:15:00|8661.9|8660.4|8662.7|8661.8|8663.3|8661.9|8661.7|8660.3|199
1614748800000|2021-03-03 05:20:00|8662.9|8661.4|8663.4|8661.9|8663.9|8662.4|8662.4|8661.1|228
1614749100000|2021-03-03 05:25:00|8663.3|8661.8|8664|8662.5|8664.8|8663.3|8662.2|8660.9|345
1614749400000|2021-03-03 05:30:00|8663.9|8662.4|8664.6|8663.1|8665.5|8664|8663.2|8661.7|431
1614749700000|2021-03-03 05:35:00|8664.8|8663.7|8662.7|8661.2|8665|8663.8|8662.1|8660.8|301
1614750000000|2021-03-03 05:40:00|8662.6|8661.1|8662.1|8660.6|8663|8661.5|8662.1|8660.6|224
1614750300000|2021-03-03 05:45:00|8662|8660.5|8662.4|8660.9|8663|8661.7|8661.9|8660.4|180
1614750600000|2021-03-03 05:50:00|8662.5|8661|8662.3|8661.4|8663.4|8662.1|8662.2|8660.8|191
1614750900000|2021-03-03 05:55:00|8662.4|8661.5|8661.8|8660.3|8663.2|8661.7|8661.7|8660.3|327
1614751200000|2021-03-03 06:00:00|8662.2|8660.7|8666.1|8664.6|8666.6|8665.3|8661.6|8660.1|530
1614751500000|2021-03-03 06:05:00|8666.2|8664.7|8665.7|8664.2|8669.2|8667.7|8665.7|8664.2|490
1614751800000|2021-03-03 06:10:00|8666.1|8664.6|8666.5|8665|8667.8|8666.3|8665.3|8663.9|412
1614752100000|2021-03-03 06:15:00|8666.4|8664.9|8665.1|8664.2|8666.4|8665.3|8664.6|8663.5|268
1614752400000|2021-03-03 06:20:00|8665.2|8664.3|8665.8|8664.3|8666.3|8665|8664.7|8663.6|245
1614752700000|2021-03-03 06:25:00|8665.7|8664.2|8666.1|8664.6|8667.9|8666.7|8665.7|8664.2|412
1614753000000|2021-03-03 06:30:00|8665.8|8664.9|8665.2|8664.3|8666.4|8665.4|8664.1|8662.7|378
1614753300000|2021-03-03 06:35:00|8665.1|8664.2|8663.1|8661.6|8665.7|8664.5|8662.1|8660.8|439
1614753600000|2021-03-03 06:40:00|8663|8661.5|8660.5|8659|8663.4|8661.9|8659.9|8658.6|553
1614753900000|2021-03-03 06:45:00|8660.6|8659.1|8658|8656.5|8662|8660.6|8657.7|8656.2|608
1614754200000|2021-03-03 06:50:00|8658.3|8656.8|8658.5|8657|8660|8658.5|8657.4|8655.9|531
1614754500000|2021-03-03 06:55:00|8658.4|8656.9|8659|8657.5|8659.6|8658.3|8657.8|8656.3|465
1614754800000|2021-03-03 07:00:00|8658.9|8657.4|8661.9|8660.4|8662.3|8660.8|8657.5|8656|579
1614755100000|2021-03-03 07:05:00|8661.6|8660.7|8662.6|8661.1|8662.7|8661.4|8660.8|8659.4|623
1614755400000|2021-03-03 07:10:00|8662.5|8661|8658.6|8657.1|8663.4|8662.2|8657.5|8656.2|574
1614755700000|2021-03-03 07:15:00|8658.5|8657|8655.4|8653.9|8658.9|8657.5|8653.5|8652.4|788
1614756000000|2021-03-03 07:20:00|8655.5|8654|8651|8649.5|8655.5|8654|8649.7|8648.6|857
1614756300000|2021-03-03 07:25:00|8650.8|8649.3|8650.5|8649|8651.3|8650|8648.4|8647.1|847
1614756600000|2021-03-03 07:30:00|8650.3|8648.8|8650.6|8649.1|8652.3|8651|8647.9|8646.4|806
1614756900000|2021-03-03 07:35:00|8650.7|8649.2|8653.1|8652.2|8654.4|8653.1|8650.2|8649.1|883
1614757200000|2021-03-03 07:40:00|8653.4|8651.9|8654.9|8654|8658.4|8657.2|8650.9|8649.7|1156
1614757500000|2021-03-03 07:45:00|8655.4|8653.9|8655.1|8653.6|8656.7|8655.5|8653.8|8652.5|762
1614757800000|2021-03-03 07:50:00|8655.2|8653.7|8654.1|8652.6|8656|8654.8|8653.6|8652.3|708
1614758100000|2021-03-03 07:55:00|8653.7|8652.8|8650.7|8649.2|8654.5|8653.4|8650.4|8649|696
1614758400000|2021-03-03 08:00:00|8650.8|8649.3|8648.6|8647.1|8652.7|8651.4|8646.2|8644.9|1155
1614758700000|2021-03-03 08:05:00|8648.5|8647|8649.6|8648.1|8650.6|8649.3|8647.1|8645.9|996
1614759000000|2021-03-03 08:10:00|8649.8|8648.3|8647.6|8646.1|8651.7|8650.5|8647.2|8646.1|907
1614759300000|2021-03-03 08:15:00|8647.7|8646.2|8644.1|8642.6|8647.7|8646.5|8643.6|8642.5|814
1614759600000|2021-03-03 08:20:00|8643.7|8642.8|8648.2|8646.7|8649.3|8648|8643.5|8642.2|820
1614759900000|2021-03-03 08:25:00|8648.3|8646.8|8649.7|8648.2|8651.4|8650.2|8647.7|8646.5|725
1614760200000|2021-03-03 08:30:00|8649.4|8648.5|8648|8646.5|8650.6|8649.3|8645.3|8644.2|751
1614760500000|2021-03-03 08:35:00|8647.8|8646.3|8646.3|8644.8|8648.8|8647.4|8644.6|8643.3|792
1614760800000|2021-03-03 08:40:00|8646.5|8645|8648.6|8647.1|8650.4|8649.1|8645.1|8643.9|788
1614761100000|2021-03-03 08:45:00|8648.4|8646.9|8647.5|8646|8648.5|8647.1|8644.8|8643.6|1005
1614761400000|2021-03-03 08:50:00|8647.2|8645.7|8650.9|8649.4|8651.6|8650.1|8647.2|8645.7|862
1614761700000|2021-03-03 08:55:00|8651|8649.5|8649.8|8648.3|8652.8|8651.3|8649.1|8647.7|906
1614762000000|2021-03-03 09:00:00|8649.6|8648.1|8647.9|8646.4|8651.4|8650.3|8647|8645.8|747
1614762300000|2021-03-03 09:05:00|8647.7|8646.8|8647|8645.5|8648.7|8647.3|8644.6|8643.5|653
1614762600000|2021-03-03 09:10:00|8646.9|8645.4|8648.6|8647.1|8650.8|8649.4|8645.4|8644.2|720
1614762900000|2021-03-03 09:15:00|8648.7|8647.2|8641.5|8640|8649.6|8648.1|8640.7|8639.4|982
1614763200000|2021-03-03 09:20:00|8641.6|8640.1|8637.3|8635.8|8641.9|8640.6|8635.6|8634.4|892
1614763500000|2021-03-03 09:25:00|8637|8635.5|8637.5|8636|8639.2|8637.9|8636.6|8635.4|717
1614763800000|2021-03-03 09:30:00|8637.2|8635.7|8642.3|8640.8|8643.9|8642.4|8636|8634.8|510
1614764100000|2021-03-03 09:35:00|8642.7|8641.2|8644.2|8642.7|8645.8|8644.3|8639.3|8637.8|1228
1614764400000|2021-03-03 09:40:00|8644.3|8642.8|8651.7|8650.2|8653.2|8651.7|8642.4|8640.9|848
1614764700000|2021-03-03 09:45:00|8651.6|8650.1|8652.7|8651.2|8653.4|8651.9|8647|8645.5|970
1614765000000|2021-03-03 09:50:00|8652.6|8651.1|8654.2|8652.7|8656.6|8655.3|8651.6|8650.2|874
1614765300000|2021-03-03 09:55:00|8654.4|8652.9|8655.8|8654.3|8656.4|8655.2|8653.4|8652.2|744
1614765600000|2021-03-03 10:00:00|8655.7|8654.2|8649.9|8648.4|8655.8|8654.6|8649.4|8648|1015
1614765900000|2021-03-03 10:05:00|8650|8648.5|8647.9|8646.4|8650.5|8649.3|8647.5|8646.2|792
1614766200000|2021-03-03 10:10:00|8647.8|8646.3|8652|8651.1|8652.5|8651.1|8647.1|8645.8|639
1614766500000|2021-03-03 10:15:00|8651.8|8650.3|8652.7|8651.2|8653.8|8652.4|8650.1|8649|741
1614766800000|2021-03-03 10:20:00|8652.3|8651.4|8651.3|8649.8|8653|8651.7|8650.3|8649|690
1614767100000|2021-03-03 10:25:00|8651.1|8650.2|8651.1|8649.6|8652.7|8651.2|8650|8648.7|818
1614767400000|2021-03-03 10:30:00|8650.9|8650|8651.3|8650.4|8653.4|8652.2|8650.6|8649.4|814
1614767700000|2021-03-03 10:35:00|8651.6|8650.1|8649.8|8648.3|8652.3|8650.9|8649.3|8647.8|882
1614768000000|2021-03-03 10:40:00|8649.5|8648.6|8649.1|8647.6|8652|8650.7|8648.9|8647.6|672
1614768300000|2021-03-03 10:45:00|8648.8|8647.9|8646.9|8645.4|8649.5|8648|8644.7|8643.4|730
1614768600000|2021-03-03 10:50:00|8646.8|8645.3|8648.2|8646.7|8649.9|8648.8|8645.8|8644.7|670
1614768900000|2021-03-03 10:55:00|8647.8|8646.9|8642.7|8641.2|8648.6|8647.2|8641.5|8640.5|742
1614769200000|2021-03-03 11:00:00|8642.8|8641.3|8642.9|8641.4|8644.7|8643.4|8642.3|8641.1|667
1614769500000|2021-03-03 11:05:00|8643|8641.5|8643.8|8642.3|8646.1|8644.6|8642.8|8641.4|612
1614769800000|2021-03-03 11:10:00|8643.7|8642.2|8644|8643.1|8645.9|8644.6|8642.9|8641.7|606
1614770100000|2021-03-03 11:15:00|8644.9|8643.4|8644.2|8643.3|8645.4|8644|8642|8640.7|611
1614770400000|2021-03-03 11:20:00|8644.3|8643.4|8643.1|8641.6|8645.8|8644.7|8642.3|8641.1|568
1614770700000|2021-03-03 11:25:00|8642.9|8641.4|8645|8644.1|8645.6|8644.2|8638.9|8637.5|747
1614771000000|2021-03-03 11:30:00|8645.3|8643.8|8650.7|8649.2|8651.2|8649.8|8644.9|8643.7|771
1614771300000|2021-03-03 11:35:00|8650.5|8649|8654.7|8653.2|8656|8654.9|8649.7|8648.2|1007
1614771600000|2021-03-03 11:40:00|8654.5|8653|8648.3|8646.8|8656|8654.6|8647.7|8646.5|1201
1614771900000|2021-03-03 11:45:00|8647.8|8646.9|8647.9|8646.4|8650.5|8649.2|8646|8644.9|960
1614772200000|2021-03-03 11:50:00|8647.5|8646.6|8645.5|8644|8650.4|8648.9|8644.6|8643.4|1039
1614772500000|2021-03-03 11:55:00|8645.4|8643.9|8645.9|8644.4|8647|8645.9|8642.6|8641.6|819
1614772800000|2021-03-03 12:00:00|8645.8|8644.3|8649.2|8647.7|8650.3|8648.8|8644.7|8643.6|932
1614773100000|2021-03-03 12:05:00|8649.4|8647.9|8647.2|8645.7|8649.4|8648.1|8645.6|8644.1|650
1614773400000|2021-03-03 12:10:00|8646.9|8646|8644.1|8642.6|8647|8646|8642.9|8641.4|741
1614773700000|2021-03-03 12:15:00|8643.8|8642.9|8644.9|8643.4|8644.9|8643.8|8641.5|8640.2|645
1614774000000|2021-03-03 12:20:00|8644.8|8643.3|8646.8|8645.3|8647|8645.7|8644.2|8642.8|615
1614774300000|2021-03-03 12:25:00|8646.5|8645.6|8645.9|8644.4|8647.2|8645.9|8643.5|8642.2|484
1614774600000|2021-03-03 12:30:00|8645.8|8644.3|8639.7|8638.2|8646.6|8645.3|8639.6|8638.1|800
1614774900000|2021-03-03 12:35:00|8639.9|8638.4|8640.1|8639.2|8644.9|8643.8|8638.3|8636.9|760
1614775200000|2021-03-03 12:40:00|8640.2|8639.3|8637.8|8636.3|8640.9|8639.5|8635.6|8634.5|616
1614775500000|2021-03-03 12:45:00|8637.7|8636.2|8638.1|8636.6|8639.3|8637.9|8633.6|8632.2|624
1614775800000|2021-03-03 12:50:00|8638.2|8636.7|8641.5|8640|8641.8|8640.5|8636.3|8634.8|794
1614776100000|2021-03-03 12:55:00|8641.4|8639.9|8637.5|8636|8642|8640.8|8637.1|8635.8|1074
1614776400000|2021-03-03 13:00:00|8637.5|8636|8636.7|8635.8|8640.7|8639.5|8636|8635|667
1614776700000|2021-03-03 13:05:00|8636.8|8635.9|8636.5|8635|8642.6|8641.1|8633.8|8632.9|898
1614777000000|2021-03-03 13:10:00|8636.4|8634.9|8643|8631|8645.9|8638|8633.8|8628.7|954
1614777300000|2021-03-03 13:15:00|8643.7|8631.7|8638.7|8637.2|8645.6|8638.9|8635.7|8628.2|1015
1614777600000|2021-03-03 13:20:00|8638.5|8637|8633.5|8632|8640.2|8638.7|8632.2|8630.9|869
1614777900000|2021-03-03 13:25:00|8633.6|8632.1|8630.7|8629.8|8634|8632.7|8630.2|8629.3|749
1614778200000|2021-03-03 13:30:00|8630.8|8629.9|8630.3|8628.8|8631.2|8629.9|8622.7|8621.3|1318
1614778500000|2021-03-03 13:35:00|8629.8|8628.9|8634.7|8633.8|8635.3|8634.3|8628.7|8627.2|1155
1614778800000|2021-03-03 13:40:00|8634.8|8633.3|8635.2|8633.7|8635.6|8634.5|8629.9|8628.5|961
1614779100000|2021-03-03 13:45:00|8635.4|8633.9|8631.2|8629.7|8635.7|8634.5|8630.2|8628.9|1178
1614779400000|2021-03-03 13:50:00|8631.3|8629.8|8631.6|8630.1|8633.1|8631.6|8629.6|8628.3|979
1614779700000|2021-03-03 13:55:00|8631.1|8630.2|8629.4|8627.9|8634.1|8632.6|8627.3|8626.2|977
1614780000000|2021-03-03 14:00:00|8629.3|8627.8|8630.3|8628.8|8631.5|8630.3|8626|8624.8|991
1614780300000|2021-03-03 14:05:00|8630.2|8628.7|8631.6|8630.1|8633.1|8631.7|8630.1|8628.7|944
1614780600000|2021-03-03 14:10:00|8631.1|8630.2|8636.2|8634.7|8636.8|8635.5|8630.4|8629.2|1180
1614780900000|2021-03-03 14:15:00|8636.3|8634.8|8634.9|8633.4|8639|8637.6|8632.9|8631.7|1247
1614781200000|2021-03-03 14:20:00|8634.6|8633.7|8634.8|8633.3|8636.6|8635.2|8632.8|8631.7|1023
1614781500000|2021-03-03 14:25:00|8634.4|8633.5|8640.3|8638.8|8640.6|8639.4|8634.4|8633.4|693
1614781800000|2021-03-03 14:30:00|8640.2|8638.7|8634.6|8633.7|8643.2|8642|8634.2|8632.7|668
1614782100000|2021-03-03 14:35:00|8634.7|8633.8|8637.1|8635.6|8637.6|8636.3|8632|8630.9|609
1614782400000|2021-03-03 14:40:00|8637|8635.5|8639.7|8638.2|8640.5|8639.1|8635.7|8634.5|486
1614782700000|2021-03-03 14:45:00|8639.9|8638.4|8640.9|8639.4|8643.2|8642.2|8638.6|8637.7|619
1614783000000|2021-03-03 14:50:00|8640.8|8639.3|8640.4|8639.5|8641.3|8640.4|8638.3|8637|538
1614783300000|2021-03-03 14:55:00|8640.5|8639.6|8643.1|8636.6|8644.9|8643.5|8639.4|8636.4|670
1614783600000|2021-03-03 15:00:00|8641.7|8640.2|8642.3|8640.8|8646.1|8644.8|8640.7|8639.2|1509
1614783900000|2021-03-03 15:05:00|8642.8|8641.3|8643.2|8641.7|8643.9|8642.6|8640.7|8639.4|1322
1614784200000|2021-03-03 15:10:00|8642.8|8641.9|8653|8651.5|8653.3|8652.1|8642.7|8641.5|1282
1614784500000|2021-03-03 15:15:00|8653.4|8652.1|8656.3|8654.8|8656.6|8655.1|8650.1|8648.8|1485
1614784800000|2021-03-03 15:20:00|8656.2|8654.7|8657.4|8655.9|8659.5|8658.2|8654.5|8653.1|1496
1614785100000|2021-03-03 15:25:00|8657.3|8655.8|8653.6|8652.1|8657.4|8655.9|8652|8650.5|1175
1614785400000|2021-03-03 15:30:00|8653.2|8652.3|8655.7|8654.2|8657.6|8656.4|8653.2|8652.1|1310
1614785700000|2021-03-03 15:35:00|8655.8|8654.9|8653.5|8652|8657.1|8656|8652.8|8651.6|1091
1614786000000|2021-03-03 15:40:00|8653.3|8651.8|8655.9|8654.4|8658.2|8657.1|8653.3|8651.8|1252
1614786300000|2021-03-03 15:45:00|8655.8|8654.3|8659|8657.5|8659|8657.5|8652.8|8651.6|1411
1614786600000|2021-03-03 15:50:00|8657.5|8656|8650.9|8649.4|8657.8|8656.6|8649.6|8648.5|1294
1614786900000|2021-03-03 15:55:00|8650.1|8649.2|8639.9|8638.4|8651.7|8650.4|8637.7|8636.7|1759
1614787200000|2021-03-03 16:00:00|8639.8|8638.9|8638.8|8637.9|8642.4|8640.9|8636.9|8635.9|1162
1614787500000|2021-03-03 16:05:00|8639.1|8637.6|8641.9|8641|8642.4|8641.1|8636.7|8635.6|775
1614787800000|2021-03-03 16:10:00|8641.8|8640.9|8643.1|8641.6|8643.4|8641.9|8639.3|8638.3|768
1614788100000|2021-03-03 16:15:00|8643.1|8641.6|8636.7|8635.2|8644.4|8642.9|8635.6|8634.4|1167
1614788400000|2021-03-03 16:20:00|8636.8|8635.3|8637.2|8635.7|8637.6|8636.2|8632.5|8631|952
1614788700000|2021-03-03 16:25:00|8637.3|8635.8|8635.2|8633.7|8637.3|8635.9|8633|8631.8|942
1614789000000|2021-03-03 16:30:00|8635.1|8633.6|8638.6|8637.1|8639.8|8638.5|8634.1|8632.8|1115
1614789300000|2021-03-03 16:35:00|8638.5|8637|8637.2|8635.7|8639.6|8638.1|8634.3|8632.8|1116
1614789600000|2021-03-03 16:40:00|8637.3|8635.8|8637|8635.5|8638.4|8636.9|8636.2|8634.9|920
1614789900000|2021-03-03 16:45:00|8636.9|8635.4|8635.8|8634.3|8637.9|8636.6|8635.4|8634|917
1614790200000|2021-03-03 16:50:00|8635.9|8634.4|8635.4|8634.5|8637.2|8636|8634.5|8633|861
1614790500000|2021-03-03 16:55:00|8635.9|8634.4|8638|8636.5|8638.4|8637.2|8635.1|8633.9|769
1614790800000|2021-03-03 17:00:00|8638.1|8636.6|8634.9|8633.4|8639.1|8637.8|8634.4|8632.9|888
1614791100000|2021-03-03 17:05:00|8634.8|8633.3|8639.9|8638.4|8640.1|8638.7|8634.8|8633.3|756
1614791400000|2021-03-03 17:10:00|8639.8|8638.3|8642.9|8641.4|8643.6|8642.3|8639.1|8637.8|903
1614791700000|2021-03-03 17:15:00|8643.3|8641.8|8642.6|8641.7|8645.9|8644.5|8642.3|8641|938
1614792000000|2021-03-03 17:20:00|8642.7|8641.8|8643.3|8642.4|8644.8|8643.5|8642.1|8641|644
1614792300000|2021-03-03 17:25:00|8643.5|8642.6|8646.8|8645.3|8647.6|8646.5|8643.4|8642.2|708
1614792600000|2021-03-03 17:30:00|8646.7|8645.2|8648.1|8646.6|8648.5|8647.2|8645.6|8644.4|608
1614792900000|2021-03-03 17:35:00|8647.9|8647|8643.4|8642.5|8648.8|8647.8|8642.4|8641.2|867
1614793200000|2021-03-03 17:40:00|8643.6|8642.1|8641.9|8640.4|8644.2|8642.9|8641.5|8640.4|720
1614793500000|2021-03-03 17:45:00|8642|8640.5|8639.5|8638|8642.4|8641.2|8638.5|8637.5|1039
1614793800000|2021-03-03 17:50:00|8639.2|8638.3|8638|8637.1|8639.8|8638.6|8636.1|8634.8|1022
1614794100000|2021-03-03 17:55:00|8638.3|8636.8|8640.4|8638.9|8643.1|8641.8|8636.9|8635.7|824
1614794400000|2021-03-03 18:00:00|8640.1|8638.6|8646.1|8645.2|8646.2|8645.2|8639.6|8638.2|1170
1614794700000|2021-03-03 18:05:00|8646.2|8644.7|8646.7|8645.8|8647.8|8646.4|8644.6|8643.3|556
1614795000000|2021-03-03 18:10:00|8646.8|8645.9|8646.4|8644.9|8647.7|8646.4|8644.5|8643.4|698
1614795300000|2021-03-03 18:15:00|8646.1|8644.6|8643.8|8642.3|8646.4|8645.2|8642.5|8641.3|736
1614795600000|2021-03-03 18:20:00|8643.5|8642.6|8643.1|8641.6|8643.9|8642.7|8641.6|8640.6|645
1614795900000|2021-03-03 18:25:00|8642.8|8642.2|8639.3|8638.4|8643.5|8642.3|8639.2|8638|780
1614796200000|2021-03-03 18:30:00|8639.2|8638.3|8639|8638.1|8641.9|8640.7|8638.5|8637.1|770
1614796500000|2021-03-03 18:35:00|8638.9|8638|8636.3|8634.8|8639.3|8638|8635.9|8634.7|787
1614796800000|2021-03-03 18:40:00|8636.1|8635.2|8640.2|8639.3|8640.4|8639.3|8636|8634.9|654
1614797100000|2021-03-03 18:45:00|8640.3|8638.8|8639.6|8638.7|8640.9|8639.8|8638.9|8637.6|514
1614797400000|2021-03-03 18:50:00|8639.7|8638.8|8641.2|8640.3|8642|8641|8639.1|8637.8|683
1614797700000|2021-03-03 18:55:00|8641.3|8640.4|8642.4|8640.9|8642.6|8641.4|8641.1|8639.9|585
1614798000000|2021-03-03 19:00:00|8642.6|8641.1|8643.5|8642|8643.7|8642.5|8641.6|8640.2|514
1614798300000|2021-03-03 19:05:00|8643.6|8642.1|8642.6|8641.7|8643.6|8642.5|8642|8640.9|556
1614798600000|2021-03-03 19:10:00|8642.4|8641.5|8642|8640.5|8643.7|8642.4|8641.6|8640.5|565
1614798900000|2021-03-03 19:15:00|8641.9|8640.4|8645.2|8644.3|8645.9|8644.9|8641.8|8640.3|701
1614799200000|2021-03-03 19:20:00|8645.1|8644.2|8642.9|8642|8645.4|8644.3|8642.7|8641.4|794
1614799500000|2021-03-03 19:25:00|8643.2|8641.7|8645.1|8644.2|8645.6|8644.5|8642.8|8641.7|597
1614799800000|2021-03-03 19:30:00|8645|8644.1|8645.7|8644.8|8647.6|8646.1|8644.7|8643.5|758
1614800100000|2021-03-03 19:35:00|8645.6|8644.7|8645.7|8644.8|8647.1|8645.6|8643.8|8642.8|718
1614800400000|2021-03-03 19:40:00|8645.8|8644.9|8645.6|8644.1|8646.6|8645.3|8644.5|8643.5|745
1614800700000|2021-03-03 19:45:00|8645.5|8644|8646.4|8644.9|8647.5|8646.3|8645.1|8643.9|723
1614801000000|2021-03-03 19:50:00|8646.5|8645|8646.5|8645.6|8647.7|8646.4|8645.6|8644.4|847
1614801300000|2021-03-03 19:55:00|8646.4|8645.5|8645.5|8644.6|8647.8|8646.4|8645.4|8644.1|769
1614801600000|2021-03-03 20:00:00|8645.6|8644.7|8644.3|8643.4|8646.9|8645.5|8642.3|8641.1|938
1614801900000|2021-03-03 20:05:00|8644.6|8643.1|8645.8|8644.3|8647.2|8645.7|8643.6|8642.4|777
1614802200000|2021-03-03 20:10:00|8645.9|8644.4|8648.9|8647.4|8649.5|8648.2|8645.4|8644.1|755
1614802500000|2021-03-03 20:15:00|8649|8647.5|8646.9|8646|8650.3|8649.1|8646.4|8645.4|687
1614802800000|2021-03-03 20:20:00|8647.3|8645.8|8647.5|8646|8647.7|8646.3|8646.4|8645.3|528
1614803100000|2021-03-03 20:25:00|8647.6|8646.1|8646.9|8645.4|8648.6|8647.3|8646.7|8645.4|501
1614803400000|2021-03-03 20:30:00|8647|8645.5|8646.3|8645.4|8647.6|8646.4|8645.2|8643.9|626
1614803700000|2021-03-03 20:35:00|8646.4|8645.5|8647.2|8646.3|8647.6|8646.5|8645.1|8643.9|537
1614804000000|2021-03-03 20:40:00|8647.5|8646|8645|8643.5|8647.7|8646.6|8644.5|8643.2|697
1614804300000|2021-03-03 20:45:00|8644.9|8643.4|8646.4|8644.9|8647.2|8645.8|8643.1|8641.8|654
1614804600000|2021-03-03 20:50:00|8646.3|8644.8|8645.4|8644.5|8646.8|8645.6|8644.3|8643|753
1614804900000|2021-03-03 20:55:00|8645.6|8644.1|8646.4|8644.9|8646.5|8645.2|8644.8|8643.6|845
1614805200000|2021-03-03 21:00:00|8646.3|8644.8|8647.7|8646.2|8649.5|8648.1|8645.8|8644.3|861
1614805500000|2021-03-03 21:05:00|8647.9|8646.4|8649.3|8648.4|8649.4|8648.4|8647.2|8646.1|405
1614805800000|2021-03-03 21:10:00|8649.2|8648.3|8649.2|8647.7|8649.4|8648.3|8647.9|8646.8|374
1614806100000|2021-03-03 21:15:00|8649.1|8647.6|8649.1|8647.6|8649.3|8648|8647.7|8646.2|327
1614806400000|2021-03-03 21:20:00|8649|8647.5|8648.9|8647.4|8649.2|8648|8647.2|8645.8|245
1614806700000|2021-03-03 21:25:00|8649|8647.5|8647.9|8646.4|8649.7|8648.2|8647.3|8645.9|324
1614807000000|2021-03-03 21:30:00|8647.7|8646.8|8647.9|8646.4|8648.6|8647.5|8647.4|8646|244
1614807300000|2021-03-03 21:35:00|8647.8|8646.3|8648.6|8647.1|8649.1|8647.9|8647.6|8646.2|427
1614807600000|2021-03-03 21:40:00|8648.5|8647.6|8648.4|8646.9|8649|8647.7|8647.8|8646.6|568
1614807900000|2021-03-03 21:45:00|8648.4|8646.9|8648.3|8646.8|8648.9|8647.6|8647.2|8646|454
1614808200000|2021-03-03 21:50:00|8648.1|8646.6|8647.8|8646.3|8649.2|8647.3|8647.2|8644.4|220
1614808500000|2021-03-03 21:55:00|8647.7|8646.2|8651.2|8640|8654.3|8648.1|8647.1|8639.2|322
1614808800000|2021-03-03 22:00:00|8650.6|8643.6|8652.2|8640.2|8653.5|8643.6|8650.6|8639|37
1614809100000|2021-03-03 22:05:00|8651.8|8639.8|8651.9|8639.9|8656.5|8644.5|8649|8637|387
1614809400000|2021-03-03 22:10:00|8652.4|8640.4|8651|8639|8658|8646|8651|8639|205
1614809700000|2021-03-03 22:15:00|8651.4|8639.4|8651|8639|8654|8642|8649.4|8637.5|198
1614810000000|2021-03-03 22:20:00|8652.5|8640.5|8651.6|8639.6|8655.7|8643.7|8649.5|8638|119
1614810300000|2021-03-03 22:25:00|8653|8641|8651.7|8639.7|8653.9|8641.9|8649.9|8638.5|111
1614810600000|2021-03-03 22:30:00|8652.6|8640.6|8650.4|8638.4|8653.3|8641.8|8649.2|8637.9|188
1614810900000|2021-03-03 22:35:00|8650.3|8638.3|8651.5|8639.5|8653.2|8641.2|8646.4|8637.5|184
1614811200000|2021-03-03 22:40:00|8651.3|8639.3|8646|8641|8651.4|8641.3|8646|8637.7|127
1614811500000|2021-03-03 22:45:00|8646.5|8640.4|8648.1|8641.6|8652.1|8642.1|8646|8637|187
1614811800000|2021-03-03 22:50:00|8648.3|8641.4|8647.9|8639.9|8656.2|8644.8|8647.9|8638.9|449
1614812100000|2021-03-03 22:55:00|8649.5|8641.5|8653.7|8641.7|8654.5|8644.8|8646.7|8637.8|472
1614812400000|2021-03-03 23:00:00|8653.8|8641.8|8646.6|8644.2|8655.5|8647.5|8645.6|8640.8|611
1614812700000|2021-03-03 23:05:00|8646.2|8644.7|8647.4|8644.9|8647.8|8646|8646.1|8644.1|222
1614813000000|2021-03-03 23:10:00|8647|8645|8647.9|8645.4|8648.6|8646.2|8646.6|8644.3|256
1614813300000|2021-03-03 23:15:00|8648|8645.3|8649.3|8647.8|8649.6|8648.1|8646.4|8644.9|324
1614813600000|2021-03-03 23:20:00|8649.4|8647.9|8650.3|8648.8|8651.7|8650.2|8647.5|8645.7|497
1614813900000|2021-03-03 23:25:00|8650.7|8648.4|8649.4|8647.9|8651|8649.2|8647.9|8646.2|493
1614814200000|2021-03-03 23:30:00|8649.7|8648.2|8648.6|8647.1|8651.1|8649.6|8646.4|8644.9|380
1614814500000|2021-03-03 23:35:00|8648.5|8647|8647.6|8646.1|8648.9|8647.4|8647.4|8645.9|271
1614814800000|2021-03-03 23:40:00|8647.5|8646|8651.1|8649.6|8651.5|8650|8647.4|8645.9|321
1614815100000|2021-03-03 23:45:00|8651|8649.5|8651.8|8650.3|8652.1|8650.6|8650.9|8649.4|227
1614815400000|2021-03-03 23:50:00|8651.9|8650.4|8653.7|8652.2|8654.1|8652.6|8651.7|8650.2|368
1614815700000|2021-03-03 23:55:00|8653.9|8652.4|8653.9|8652.4|8654.4|8652.9|8652.8|8651.3|420
1614816000000|2021-03-04 00:00:00|8654.1|8652.6|8652|8650.5|8654.2|8652.7|8650.6|8649.1|702
1614816300000|2021-03-04 00:05:00|8652.1|8650.6|8653.7|8652.2|8653.7|8652.2|8650.7|8649.2|617
1614816600000|2021-03-04 00:10:00|8653.5|8652|8652.3|8650.8|8653.9|8652.4|8651.4|8649.9|453
1614816900000|2021-03-04 00:15:00|8652.4|8650.9|8652.2|8650.7|8652.9|8651.4|8651.1|8649.6|420
1614817200000|2021-03-04 00:20:00|8652.4|8650.9|8653.3|8651.8|8653.9|8652.4|8651.9|8650.5|316
1614817500000|2021-03-04 00:25:00|8653.2|8651.7|8654.3|8652.8|8654.8|8653.3|8652.2|8651|446
1614817800000|2021-03-04 00:30:00|8654.3|8652.8|8653|8651.5|8654.7|8653.2|8652.9|8651.4|328
1614818100000|2021-03-04 00:35:00|8652.9|8651.4|8653|8651.5|8653.5|8652|8652.1|8650.6|294
1614818400000|2021-03-04 00:40:00|8653.2|8651.7|8651.5|8650|8654.3|8652.9|8651.4|8649.9|304
1614818700000|2021-03-04 00:45:00|8651.4|8649.9|8651.7|8650.2|8652.8|8651.3|8651.4|8649.9|266
1614819000000|2021-03-04 00:50:00|8651.8|8650.3|8651.8|8650.3|8652.9|8651.4|8651.5|8650|402
1614819300000|2021-03-04 00:55:00|8651.7|8650.2|8651.2|8649.7|8652.2|8650.7|8650.7|8649.2|352
1614819600000|2021-03-04 01:00:00|8651|8649.5|8651.9|8650.4|8652.1|8650.6|8649.6|8648.1|811
1614819900000|2021-03-04 01:05:00|8652|8650.5|8649.8|8648.3|8652.1|8650.7|8648.6|8647.1|637
1614820200000|2021-03-04 01:10:00|8649.4|8647.9|8649.1|8647.6|8650.5|8649.2|8647.9|8646.4|671
1614820500000|2021-03-04 01:15:00|8649|8647.5|8647.7|8646.2|8650|8648.8|8647.4|8645.9|507
1614820800000|2021-03-04 01:20:00|8647.9|8646.4|8649.1|8648.2|8649.8|8648.6|8647.3|8645.8|453
1614821100000|2021-03-04 01:25:00|8649.3|8647.8|8650|8648.5|8650.8|8649.3|8648.8|8647.5|664
1614821400000|2021-03-04 01:30:00|8650.1|8648.6|8649.9|8648.4|8650.8|8649.5|8648.4|8647.2|569
1614821700000|2021-03-04 01:35:00|8649.8|8648.3|8653.5|8652|8653.8|8652.3|8649.4|8648.1|560
1614822000000|2021-03-04 01:40:00|8653.4|8651.9|8651.8|8650.3|8653.6|8652.1|8651.1|8649.6|533
1614822300000|2021-03-04 01:45:00|8651.7|8650.8|8649.8|8648.3|8652.6|8651.3|8649.8|8648.3|598
1614822600000|2021-03-04 01:50:00|8649.9|8648.4|8651.1|8649.6|8651.4|8649.9|8649.2|8647.7|634
1614822900000|2021-03-04 01:55:00|8651|8649.5|8652.2|8651.3|8653.1|8651.6|8651|8649.5|473
1614823200000|2021-03-04 02:00:00|8652.3|8651.4|8651.9|8650.4|8652.7|8651.4|8650.9|8649.5|585
1614823500000|2021-03-04 02:05:00|8652|8651|8652.2|8650.7|8652.8|8651.4|8651.4|8650|392
1614823800000|2021-03-04 02:10:00|8652.3|8650.8|8652.3|8650.8|8652.6|8651.1|8651.3|8649.8|328
1614824100000|2021-03-04 02:15:00|8652|8651.1|8652.3|8650.8|8653|8651.7|8651.9|8650.4|322
1614824400000|2021-03-04 02:20:00|8652.1|8650.6|8650.1|8648.6|8652.4|8650.9|8649.5|8648.2|536
1614824700000|2021-03-04 02:25:00|8650.2|8648.7|8648.9|8647.4|8650.6|8649.2|8648.7|8647.4|423
1614825000000|2021-03-04 02:30:00|8649|8647.5|8648.2|8646.7|8649.5|8648|8647.5|8646|499
1614825300000|2021-03-04 02:35:00|8648.3|8646.8|8647.5|8646|8649.7|8648.4|8647.4|8645.9|535
1614825600000|2021-03-04 02:40:00|8647.6|8646.1|8647.4|8645.9|8648.5|8647.3|8646.1|8644.9|497
1614825900000|2021-03-04 02:45:00|8647.2|8645.7|8646.3|8644.8|8648.2|8646.7|8645.4|8644|507
1614826200000|2021-03-04 02:50:00|8646.4|8644.9|8648.4|8646.9|8648.8|8647.6|8646.3|8644.8|592
1614826500000|2021-03-04 02:55:00|8648|8647.1|8649.6|8648.1|8650.4|8649|8648|8646.5|578
1614826800000|2021-03-04 03:00:00|8649.7|8648.2|8649.1|8647.6|8650.7|8649.4|8648.4|8647.1|386
1614827100000|2021-03-04 03:05:00|8649.4|8647.9|8648.4|8646.9|8649.8|8648.4|8647.8|8646.3|324
1614827400000|2021-03-04 03:10:00|8648.7|8647.2|8647|8645.5|8648.8|8647.3|8646|8645|421
1614827700000|2021-03-04 03:15:00|8647.1|8645.6|8646.4|8644.9|8647.7|8646.2|8646|8644.7|318
1614828000000|2021-03-04 03:20:00|8646.5|8645|8646.4|8644.9|8647.3|8645.9|8645.6|8644.4|459
1614828300000|2021-03-04 03:25:00|8646.7|8645.2|8646.6|8645.1|8647.6|8646.1|8645.4|8644|381
1614828600000|2021-03-04 03:30:00|8646.4|8644.9|8647|8645.5|8647.7|8646.2|8646|8644.8|427
1614828900000|2021-03-04 03:35:00|8647.1|8645.6|8646.6|8645.1|8648.3|8647|8645.4|8644|596
1614829200000|2021-03-04 03:40:00|8646.4|8644.9|8645.9|8644.4|8646.8|8645.4|8645.2|8643.8|387
1614829500000|2021-03-04 03:45:00|8646.1|8644.6|8646.5|8645|8647.1|8645.7|8645.5|8644|476
1614829800000|2021-03-04 03:50:00|8646.4|8644.9|8646.7|8645.2|8647.2|8645.9|8645.9|8644.5|521
1614830100000|2021-03-04 03:55:00|8647|8645.5|8645.2|8643.7|8647.2|8645.8|8644.6|8643.2|734
1614830400000|2021-03-04 04:00:00|8645|8643.5|8645.4|8643.9|8646.6|8645.1|8644.6|8643.4|604
1614830700000|2021-03-04 04:05:00|8645.6|8644.1|8648|8646.5|8648.5|8647|8645.1|8643.6|749
1614831000000|2021-03-04 04:10:00|8647.9|8646.4|8644.9|8643.4|8648.4|8646.9|8644.5|8643|870
1614831300000|2021-03-04 04:15:00|8645.1|8643.6|8646.4|8644.9|8647.4|8646.1|8644.7|8643.2|888
1614831600000|2021-03-04 04:20:00|8646.1|8644.6|8645.6|8644.1|8647.3|8646.2|8644|8642.5|718
1614831900000|2021-03-04 04:25:00|8645.7|8644.2|8645.6|8644.1|8646.6|8645.2|8644.6|8643.2|548
1614832200000|2021-03-04 04:30:00|8645.5|8644|8644.4|8642.9|8645.7|8644.4|8643.9|8642.4|473
1614832500000|2021-03-04 04:35:00|8644.3|8642.8|8643.1|8641.6|8644.4|8642.9|8642|8640.7|568
1614832800000|2021-03-04 04:40:00|8643.2|8641.7|8642.2|8640.7|8644.4|8642.9|8642.1|8640.7|417
1614833100000|2021-03-04 04:45:00|8641.9|8641|8641.9|8640.4|8644.1|8642.8|8641.3|8639.8|635
1614833400000|2021-03-04 04:50:00|8641.8|8640.3|8641.2|8639.7|8642.2|8640.9|8640.8|8639.6|408
1614833700000|2021-03-04 04:55:00|8641.3|8639.8|8641.2|8640.3|8642|8640.5|8640|8638.6|484
1614834000000|2021-03-04 05:00:00|8641.5|8640|8640.1|8638.6|8641.8|8640.6|8639.1|8637.7|531
1614834300000|2021-03-04 05:05:00|8640|8638.5|8638.7|8637.2|8640|8638.5|8637.9|8636.4|491
1614834600000|2021-03-04 05:10:00|8638.5|8637|8639.8|8638.3|8640.8|8639.5|8638.5|8637|568
1614834900000|2021-03-04 05:15:00|8639.9|8638.4|8640.4|8638.9|8641.9|8640.4|8639.6|8638.3|516
1614835200000|2021-03-04 05:20:00|8640.5|8639|8639.7|8638.2|8641.2|8639.7|8639.2|8637.7|559
1614835500000|2021-03-04 05:25:00|8639.8|8638.3|8640|8639.1|8641.4|8640|8639.7|8638.3|383
1614835800000|2021-03-04 05:30:00|8640.3|8638.8|8640.6|8639.1|8641.1|8640|8639.5|8638|387
1614836100000|2021-03-04 05:35:00|8640.7|8639.2|8639.3|8637.8|8641|8639.7|8638.6|8637.1|332
1614836400000|2021-03-04 05:40:00|8639.2|8637.7|8639.2|8638.3|8640.1|8638.9|8638.9|8637.6|247
1614836700000|2021-03-04 05:45:00|8639.7|8638.2|8641.6|8640.1|8641.7|8640.3|8638.4|8637.1|519
1614837000000|2021-03-04 05:50:00|8641.7|8640.2|8639.3|8637.8|8642.3|8640.8|8639.1|8637.6|433
1614837300000|2021-03-04 05:55:00|8639.4|8637.9|8640.1|8638.6|8640.9|8639.4|8638.7|8637.3|553
1614837600000|2021-03-04 06:00:00|8640|8638.5|8641.2|8639.7|8642.1|8640.6|8639.8|8638.5|720
1614837900000|2021-03-04 06:05:00|8641.4|8639.9|8640.2|8638.7|8642|8640.5|8639.6|8638.1|544
1614838200000|2021-03-04 06:10:00|8640.3|8638.8|8641.8|8640.3|8642|8640.7|8639.9|8638.7|458
1614838500000|2021-03-04 06:15:00|8641.9|8640.4|8641.3|8639.8|8642.6|8641.1|8641|8639.6|369
1614838800000|2021-03-04 06:20:00|8641.4|8639.9|8640.5|8639|8641.6|8640.4|8638.5|8637|444
1614839100000|2021-03-04 06:25:00|8640.3|8638.8|8641.4|8639.9|8641.7|8640.3|8640|8638.6|575
1614839400000|2021-03-04 06:30:00|8641|8640.1|8642.4|8640.9|8644.2|8642.8|8640.8|8639.3|546
1614839700000|2021-03-04 06:35:00|8642.5|8641|8642|8640.5|8643.8|8642.3|8641.5|8640.1|508
1614840000000|2021-03-04 06:40:00|8641.9|8640.4|8644|8642.5|8644.6|8643.2|8641.7|8640.3|558
1614840300000|2021-03-04 06:45:00|8643.9|8642.4|8642.5|8641|8644.9|8643.4|8641.6|8640.1|528
1614840600000|2021-03-04 06:50:00|8642.4|8641.5|8640.8|8639.3|8643.5|8642.3|8640.3|8638.8|584
1614840900000|2021-03-04 06:55:00|8640.9|8639.4|8639.9|8638.4|8640.9|8639.4|8637.8|8636.4|633
1614841200000|2021-03-04 07:00:00|8640|8638.5|8636.4|8635.5|8641.3|8639.8|8636.4|8635.4|525
1614841500000|2021-03-04 07:05:00|8636.7|8635.2|8636.3|8634.8|8639.2|8637.9|8634.5|8633.4|422
1614841800000|2021-03-04 07:10:00|8636.2|8634.7|8637.8|8636.3|8640|8638.6|8636.2|8634.7|462
1614842100000|2021-03-04 07:15:00|8637.5|8636|8638.3|8636.8|8638.8|8637.3|8635.7|8634.3|619
1614842400000|2021-03-04 07:20:00|8638.4|8636.9|8635.5|8634.6|8638.6|8637.2|8635.3|8633.8|509
1614842700000|2021-03-04 07:25:00|8635.6|8634.7|8635|8633.5|8636.1|8634.9|8632.9|8631.8|690
1614843000000|2021-03-04 07:30:00|8635.1|8633.6|8634.7|8633.2|8635.9|8634.7|8631.3|8629.8|752
1614843300000|2021-03-04 07:35:00|8634.8|8633.3|8636.6|8635.7|8636.9|8635.8|8632.2|8630.8|690
1614843600000|2021-03-04 07:40:00|8636.5|8635.6|8638.8|8637.3|8639.5|8638.1|8635.9|8634.7|580
1614843900000|2021-03-04 07:45:00|8638.7|8637.2|8637.9|8637|8639.8|8638.5|8637.5|8636.3|526
1614844200000|2021-03-04 07:50:00|8638|8637.1|8641|8639.5|8641.7|8640.3|8636.2|8634.8|692
1614844500000|2021-03-04 07:55:00|8640.6|8639.7|8637|8635.5|8641.3|8640.1|8636.1|8635|824
1614844800000|2021-03-04 08:00:00|8636.4|8635.8|8632.8|8631.9|8637.9|8636.8|8632.3|8630.9|1139
1614845100000|2021-03-04 08:05:00|8633|8632.1|8632|8630.5|8633.6|8632.3|8629.9|8628.7|1164
1614845400000|2021-03-04 08:10:00|8631.8|8630.3|8634.6|8633.1|8635.1|8633.7|8629.2|8628|1041
1614845700000|2021-03-04 08:15:00|8634.5|8633|8635.1|8633.6|8637.4|8636.3|8632.4|8631.2|996
1614846000000|2021-03-04 08:20:00|8634.6|8633.7|8640.8|8639.9|8641.3|8639.9|8634.5|8633.1|1010
1614846300000|2021-03-04 08:25:00|8641.1|8639.6|8636.3|8634.8|8641.2|8639.8|8635.2|8633.9|1042
1614846600000|2021-03-04 08:30:00|8636.4|8634.9|8637.3|8635.8|8639.1|8637.9|8635.6|8634.3|816
1614846900000|2021-03-04 08:35:00|8636.9|8636|8638.8|8637.3|8639.6|8638.3|8636.4|8635.2|1065
1614847200000|2021-03-04 08:40:00|8638.9|8637.4|8635.9|8634.4|8638.9|8637.4|8633.3|8631.9|991
1614847500000|2021-03-04 08:45:00|8635.6|8634.7|8642.5|8641|8643.6|8642.2|8634|8632.9|1148
1614847800000|2021-03-04 08:50:00|8642.4|8640.9|8638.1|8637.2|8643.2|8642|8638.1|8636.6|1121
1614848100000|2021-03-04 08:55:00|8638|8637.1|8639.3|8638.4|8640.4|8639.1|8635.4|8634|1029
1614848400000|2021-03-04 09:00:00|8639.2|8638.3|8634.8|8633.3|8639.6|8638.4|8634.2|8632.9|935
1614848700000|2021-03-04 09:05:00|8634.9|8633.4|8641.6|8640.1|8642.6|8641.1|8634.4|8633.2|867
1614849000000|2021-03-04 09:10:00|8641.3|8640.4|8639.5|8638|8642.2|8640.7|8639|8637.7|810
1614849300000|2021-03-04 09:15:00|8639.4|8637.9|8640.2|8638.7|8641.3|8639.8|8637.8|8636.4|894
1614849600000|2021-03-04 09:20:00|8640.3|8638.8|8641.5|8640.6|8644.7|8643.5|8637.2|8635.9|1187
1614849900000|2021-03-04 09:25:00|8641.6|8640.7|8641.3|8639.8|8644.5|8643.4|8638.8|8637.3|929
1614850200000|2021-03-04 09:30:00|8641.2|8639.7|8639.5|8638|8641.6|8640.1|8638.3|8637|990
1614850500000|2021-03-04 09:35:00|8639.2|8638.3|8637.5|8636.6|8640.3|8639.1|8637.4|8636.1|759
1614850800000|2021-03-04 09:40:00|8637.8|8636.3|8639.3|8638.4|8640.8|8639.5|8636.9|8635.4|990
1614851100000|2021-03-04 09:45:00|8639.4|8638.5|8639.2|8638.3|8639.9|8638.8|8636.8|8635.4|976
1614851400000|2021-03-04 09:50:00|8639.1|8638.2|8634.1|8633.2|8639.9|8638.4|8633|8631.9|1039
1614851700000|2021-03-04 09:55:00|8634.3|8632.8|8638.9|8637.4|8639.8|8638.3|8633|8631.9|990
1614852000000|2021-03-04 10:00:00|8639.4|8637.9|8639.6|8638.1|8643.6|8642.2|8637.3|8636|882
1614852300000|2021-03-04 10:05:00|8639.8|8638.3|8640.2|8639.3|8640.7|8639.6|8637.3|8636.1|655
1614852600000|2021-03-04 10:10:00|8640.3|8639.4|8639.5|8638.6|8642.4|8641.2|8639.5|8638.3|648
1614852900000|2021-03-04 10:15:00|8639.8|8638.9|8643.5|8642|8644|8642.8|8639|8637.7|721
1614853200000|2021-03-04 10:20:00|8643.3|8642.4|8645.2|8644.3|8646|8644.6|8641.2|8640.1|923
1614853500000|2021-03-04 10:25:00|8645.1|8644.2|8644.2|8642.7|8645.8|8644.6|8642.4|8641.2|760
1614853800000|2021-03-04 10:30:00|8644.1|8642.6|8641.9|8641|8644.6|8643.3|8641.6|8640.3|848
1614854100000|2021-03-04 10:35:00|8641.8|8640.9|8639.9|8638.4|8642.6|8641.3|8638.5|8637.1|595
1614854400000|2021-03-04 10:40:00|8639.7|8638.8|8642|8640.5|8642.5|8641.1|8639.5|8638.2|804
1614854700000|2021-03-04 10:45:00|8641.9|8640.4|8644.1|8643.2|8644.6|8643.7|8641.2|8640.1|805
1614855000000|2021-03-04 10:50:00|8644.2|8642.7|8643.1|8641.6|8645.9|8644.6|8642.7|8641.4|844
1614855300000|2021-03-04 10:55:00|8642.8|8641.9|8641.1|8639.6|8643.8|8642.7|8640.3|8639|1006
1614855600000|2021-03-04 11:00:00|8641|8639.5|8643.5|8642.6|8644.1|8643|8639.8|8638.4|833
1614855900000|2021-03-04 11:05:00|8643.8|8642.3|8645.6|8644.1|8645.8|8644.6|8643.4|8642.1|830
1614856200000|2021-03-04 11:10:00|8645.5|8644|8647.2|8645.7|8648.9|8647.7|8645.4|8644|882
1614856500000|2021-03-04 11:15:00|8647.3|8645.8|8642|8641.1|8647.3|8646.1|8641.6|8640.2|892
1614856800000|2021-03-04 11:20:00|8642.1|8641.2|8641.5|8640|8642.4|8641.3|8641|8639.5|480
1614857100000|2021-03-04 11:25:00|8641.6|8640.1|8642.4|8641.5|8643|8641.9|8640.8|8639.4|703
1614857400000|2021-03-04 11:30:00|8642.5|8641.6|8643.6|8642.7|8644|8642.8|8641.6|8640.3|803
1614857700000|2021-03-04 11:35:00|8643.5|8642.6|8636.6|8635.7|8643.8|8642.8|8636.1|8634.9|821
1614858000000|2021-03-04 11:40:00|8636.5|8635.6|8633.8|8632.9|8637|8635.8|8633.6|8632.5|696
1614858300000|2021-03-04 11:45:00|8634.1|8632.6|8632.1|8630.6|8636.6|8635.5|8631.2|8630|829
1614858600000|2021-03-04 11:50:00|8631.9|8630.4|8631.4|8630.5|8633.9|8632.6|8630.1|8629|714
1614858900000|2021-03-04 11:55:00|8631.3|8630.4|8634.9|8633.4|8635.4|8634.2|8630.4|8629.1|1024
1614859200000|2021-03-04 12:00:00|8634.7|8633.8|8633|8632.1|8635.3|8634.2|8629.8|8628.3|927
1614859500000|2021-03-04 12:05:00|8633.1|8632.2|8633.4|8631.9|8636.5|8635.2|8632.2|8631|689
1614859800000|2021-03-04 12:10:00|8633.3|8632.4|8633.2|8632.3|8634.8|8633.5|8632.1|8631.1|686
1614860100000|2021-03-04 12:15:00|8633.4|8632.5|8633.9|8632.4|8634.8|8633.5|8631.7|8630.5|596
1614860400000|2021-03-04 12:20:00|8633.6|8632.7|8631.2|8630.3|8634.8|8633.7|8630|8629.1|720
1614860700000|2021-03-04 12:25:00|8631.5|8630|8630.7|8629.8|8634.6|8633.2|8630.5|8629.3|663
1614861000000|2021-03-04 12:30:00|8630.9|8630|8631.7|8630.2|8633.4|8632.1|8630.2|8628.8|781
1614861300000|2021-03-04 12:35:00|8631.4|8630.5|8631.5|8630.6|8632.2|8630.9|8630|8628.6|635
1614861600000|2021-03-04 12:40:00|8631.4|8630.5|8629.6|8628.7|8631.8|8630.7|8627.9|8626.5|771
1614861900000|2021-03-04 12:45:00|8629.4|8628.5|8629.5|8628|8630.6|8629.1|8628.8|8627.6|642
1614862200000|2021-03-04 12:50:00|8629.2|8628.3|8627.7|8626.2|8631.3|8630|8627.4|8626.2|798
1614862500000|2021-03-04 12:55:00|8627.4|8626.5|8626.6|8625.1|8628.4|8627.3|8624.1|8622.9|1033
1614862800000|2021-03-04 13:00:00|8626.5|8625.6|8628.2|8626.7|8629.6|8628.2|8625.1|8624|1118
1614863100000|2021-03-04 13:05:00|8628.1|8626.6|8628.8|8627.9|8629.4|8628.1|8627.5|8626.2|856
1614863400000|2021-03-04 13:10:00|8628.9|8627.3|8627.4|8626.5|8629.6|8628.4|8626.6|8625.3|833
1614863700000|2021-03-04 13:15:00|8627.8|8626.3|8629.6|8628.1|8630.9|8629.7|8627.4|8626.3|711
1614864000000|2021-03-04 13:20:00|8629.2|8628.3|8630|8628.5|8631.3|8630.2|8628.9|8627.7|786
1614864300000|2021-03-04 13:25:00|8629.7|8628.8|8627.9|8626.4|8631|8629.8|8627|8625.5|745
1614864600000|2021-03-04 13:30:00|8628|8626.5|8626.6|8625.7|8628.5|8627.3|8626.1|8624.8|880
1614864900000|2021-03-04 13:35:00|8626.8|8625.3|8626.2|8624.7|8627.3|8626.2|8623.9|8622.9|926
1614865200000|2021-03-04 13:40:00|8626.1|8624.6|8619.8|8618.3|8626.3|8625|8619.2|8618|1048
1614865500000|2021-03-04 13:45:00|8619.7|8618.2|8614.9|8614|8620.1|8619|8614.2|8612.8|1129
1614865800000|2021-03-04 13:50:00|8614.8|8613.9|8616.4|8614.9|8618.2|8617|8611.6|8610.3|1014
1614866100000|2021-03-04 13:55:00|8616.1|8615.2|8621.1|8619.6|8621.1|8619.9|8616|8614.9|950
1614866400000|2021-03-04 14:00:00|8621|8619.5|8623.7|8622.2|8624.6|8623.3|8619.3|8618.1|1028
1614866700000|2021-03-04 14:05:00|8623.2|8622.3|8623.3|8622.4|8623.7|8622.6|8621.2|8619.9|914
1614867000000|2021-03-04 14:10:00|8623.8|8622.3|8619.7|8618.8|8625.5|8624.1|8619.6|8618.2|1010
1614867300000|2021-03-04 14:15:00|8620|8618.5|8620.1|8619.2|8622.4|8621.3|8619.1|8617.7|976
1614867600000|2021-03-04 14:20:00|8620.2|8619.3|8617.9|8616.4|8620.8|8619.4|8616.4|8615.4|623
1614867900000|2021-03-04 14:25:00|8617.8|8616.3|8615|8614.1|8618.2|8616.8|8614.6|8613.3|611
1614868200000|2021-03-04 14:30:00|8614.8|8613.9|8613.1|8612.2|8616.5|8615.2|8610.9|8609.6|917
1614868500000|2021-03-04 14:35:00|8613|8612.1|8613.7|8612.8|8615.4|8614.1|8612.2|8611.1|1053
1614868800000|2021-03-04 14:40:00|8613.6|8612.7|8614.5|8613.6|8615.2|8614|8611.8|8610.5|1102
1614869100000|2021-03-04 14:45:00|8614.8|8613.3|8614.8|8613.9|8616.6|8615.5|8613.2|8612|1261
1614869400000|2021-03-04 14:50:00|8615.1|8613.6|8616.6|8615.1|8617.5|8616|8613.9|8612.9|1305
1614869700000|2021-03-04 14:55:00|8616.5|8615|8612.4|8610.9|8616.7|8615.5|8611.9|8610.6|1177
1614870000000|2021-03-04 15:00:00|8612.3|8610.8|8610.6|8609.7|8614.1|8612.8|8609.5|8608.5|1375
1614870300000|2021-03-04 15:05:00|8610.8|8609.3|8611.7|8610.8|8613.5|8612.3|8610.1|8608.9|1407
1614870600000|2021-03-04 15:10:00|8611.8|8610.9|8613.5|8612|8615.1|8613.9|8610.8|8609.7|1296
1614870900000|2021-03-04 15:15:00|8613.1|8612.2|8607.3|8605.8|8613.9|8612.7|8606.9|8605.7|1470
1614871200000|2021-03-04 15:20:00|8607.1|8606.2|8605.2|8604.3|8607.1|8606.2|8602.2|8601.2|1319
1614871500000|2021-03-04 15:25:00|8605|8604.1|8606.5|8605.6|8608|8606.9|8604.8|8603.8|1107
1614871800000|2021-03-04 15:30:00|8606.7|8605.2|8606.6|8605.7|8607.3|8606.2|8603.7|8602.3|1157
1614872100000|2021-03-04 15:35:00|8606.7|8605.8|8601.1|8599.6|8607.7|8606.6|8600|8598.8|1309
1614872400000|2021-03-04 15:40:00|8600.7|8599.8|8600.4|8599.5|8601.6|8600.4|8597.4|8596.1|1270
1614872700000|2021-03-04 15:45:00|8600.7|8599.2|8602.5|8601|8602.8|8601.6|8598.7|8597.5|1206
1614873000000|2021-03-04 15:50:00|8602.4|8601.5|8603|8602.1|8603.9|8602.7|8598|8596.8|1435
1614873300000|2021-03-04 15:55:00|8602.8|8601.9|8605.9|8604.4|8608.7|8607.6|8602.2|8601|1595
1614873600000|2021-03-04 16:00:00|8605.8|8604.3|8609.8|8608.3|8611.1|8609.8|8604.7|8603.5|1405
1614873900000|2021-03-04 16:05:00|8610|8608.5|8611.4|8609.9|8612.9|8611.7|8609|8607.8|1113
1614874200000|2021-03-04 16:10:00|8611.3|8609.8|8613.4|8611.9|8613.5|8612.3|8610.1|8609.1|1106
1614874500000|2021-03-04 16:15:00|8613.2|8612.3|8613.8|8612.9|8614.9|8613.7|8612.3|8611.1|679
1614874800000|2021-03-04 16:20:00|8613.6|8612.7|8611.8|8610.3|8614.1|8612.9|8611.3|8610.2|754
1614875100000|2021-03-04 16:25:00|8611.9|8610.4|8611.3|8609.8|8613.5|8612.2|8610.3|8609|958
1614875400000|2021-03-04 16:30:00|8611.1|8610.2|8609.8|8608.3|8613.6|8612.6|8609.4|8608.1|1159
1614875700000|2021-03-04 16:35:00|8609.7|8608.2|8607|8605.5|8610.1|8609.1|8606.6|8605.5|981
1614876000000|2021-03-04 16:40:00|8606.7|8605.8|8602.9|8601.4|8607.1|8605.8|8596.7|8595.6|1200
1614876300000|2021-03-04 16:45:00|8603.1|8601.6|8601.7|8600.8|8603.9|8602.5|8599.7|8598.6|977
1614876600000|2021-03-04 16:50:00|8602|8600.5|8599.9|8598.4|8602.1|8600.8|8599.4|8598.2|869
1614876900000|2021-03-04 16:55:00|8599.8|8598.3|8604.8|8603.3|8604.8|8603.6|8599.4|8598.3|827
1614877200000|2021-03-04 17:00:00|8604.7|8603.2|8603.1|8601.6|8606.8|8605.5|8602.3|8601|979
1614877500000|2021-03-04 17:05:00|8603.2|8601.7|8603.6|8602.1|8606.8|8605.3|8602.8|8601.5|809
1614877800000|2021-03-04 17:10:00|8603.5|8602|8603.6|8602.1|8605.5|8604|8601.3|8600.2|1155
1614878100000|2021-03-04 17:15:00|8603.7|8602.2|8603.8|8602.3|8606.1|8604.8|8603.1|8602|911
1614878400000|2021-03-04 17:20:00|8604|8602.5|8605.8|8604.3|8607.1|8605.6|8603.2|8602|1168
1614878700000|2021-03-04 17:25:00|8605.9|8604.4|8605.1|8603.6|8607.6|8606.1|8604.1|8602.6|1450
1614879000000|2021-03-04 17:30:00|8604.9|8603.4|8606.4|8604.9|8607.5|8606.1|8603.6|8602.1|1673
1614879300000|2021-03-04 17:35:00|8606.2|8604.7|8604.8|8603.3|8610.7|8609.2|8604.6|8603.2|1414
1614879600000|2021-03-04 17:40:00|8605|8603.5|8607.2|8605.7|8607.7|8606.2|8604.2|8602.7|1317
1614879900000|2021-03-04 17:45:00|8607.3|8605.8|8607.7|8606.2|8610.5|8609|8606.2|8604.7|1422
1614880200000|2021-03-04 17:50:00|8607.8|8606.3|8608.8|8607.3|8612.4|8610.9|8607|8605.5|1455
1614880500000|2021-03-04 17:55:00|8609|8607.5|8614.9|8613.4|8615.8|8614.3|8608.3|8606.8|1459
1614880800000|2021-03-04 18:00:00|8614.6|8613.1|8608.9|8607.4|8616|8614.5|8608.7|8607.2|1656
1614881100000|2021-03-04 18:05:00|8609.2|8607.7|8605.3|8603.8|8610.3|8608.8|8603.9|8602.4|1224
1614881400000|2021-03-04 18:10:00|8605.1|8603.6|8609.6|8608.1|8609.9|8608.4|8604.5|8603.1|1189
1614881700000|2021-03-04 18:15:00|8609.7|8608.2|8611|8609.5|8613.5|8612|8609|8607.5|1050
1614882000000|2021-03-04 18:20:00|8610.9|8609.4|8613.6|8612.1|8614.4|8612.9|8609.1|8607.8|1040
1614882300000|2021-03-04 18:25:00|8613.7|8612.2|8613.6|8612.1|8617.5|8616.2|8612.5|8611|1017
1614882600000|2021-03-04 18:30:00|8613.7|8612.2|8613.5|8612|8615.1|8613.6|8610.3|8608.8|1126
1614882900000|2021-03-04 18:35:00|8613.4|8611.9|8612.8|8611.9|8613.7|8612.2|8610.2|8609.1|793
1614883200000|2021-03-04 18:40:00|8613|8612.1|8612.4|8610.9|8613.8|8612.5|8610.7|8609.2|756
1614883500000|2021-03-04 18:45:00|8612|8611.1|8614.9|8614|8615.9|8615|8611.4|8610.5|678
1614883800000|2021-03-04 18:50:00|8615|8614.1|8619.5|8618.6|8621.1|8619.9|8614.7|8613.6|958
1614884100000|2021-03-04 18:55:00|8619.6|8618.7|8619.2|8617.7|8621.3|8620.1|8617.5|8616.3|790
1614884400000|2021-03-04 19:00:00|8619.3|8617.8|8616.4|8615.5|8621.3|8620.1|8616.4|8615.1|850
1614884700000|2021-03-04 19:05:00|8616.5|8615.6|8616.2|8614.7|8619.1|8617.6|8615|8613.6|817
1614885000000|2021-03-04 19:10:00|8615.8|8614.9|8612.5|8611.6|8616.3|8614.9|8611.5|8610.6|761
1614885300000|2021-03-04 19:15:00|8612.6|8611.7|8611.3|8609.8|8614.3|8613.4|8610.3|8609.2|692
1614885600000|2021-03-04 19:20:00|8611.2|8609.7|8611.9|8611|8612.5|8611.6|8610|8609.1|558
1614885900000|2021-03-04 19:25:00|8612|8611.1|8613.2|8612.3|8614.3|8613.2|8611.6|8610.4|634
1614886200000|2021-03-04 19:30:00|8613.3|8612.4|8615.8|8614.3|8616.1|8615.1|8613.3|8612|693
1614886500000|2021-03-04 19:35:00|8615.9|8614.4|8614|8613.1|8616.4|8615.3|8613.9|8612.8|649
1614886800000|2021-03-04 19:40:00|8614.3|8613.4|8611.1|8610.2|8615.3|8614.3|8610.6|8609.5|628
1614887100000|2021-03-04 19:45:00|8611.4|8609.9|8612.5|8611|8612.6|8611.2|8608.9|8607.9|672
1614887400000|2021-03-04 19:50:00|8612.4|8611.5|8613.9|8613|8616|8614.8|8612.4|8611|758
1614887700000|2021-03-04 19:55:00|8613.7|8612.8|8616.7|8615.8|8617.1|8615.9|8612.3|8611|712
1614888000000|2021-03-04 20:00:00|8617|8615.5|8618.5|8617.6|8618.9|8617.6|8614.5|8613|808
1614888300000|2021-03-04 20:05:00|8618.4|8617.5|8618.6|8617.7|8619.3|8618.3|8616.6|8615.5|654
1614888600000|2021-03-04 20:10:00|8618.5|8617.6|8618.9|8617.4|8620.6|8619.5|8617.5|8616.3|672
1614888900000|2021-03-04 20:15:00|8619|8617.5|8616.2|8615.3|8619|8617.7|8615.9|8615|591
1614889200000|2021-03-04 20:20:00|8616.1|8615.2|8618.6|8617.7|8618.9|8618|8615.2|8614.3|575
1614889500000|2021-03-04 20:25:00|8618.5|8617.6|8620.4|8618.9|8620.7|8619.3|8617.5|8616.3|666
1614889800000|2021-03-04 20:30:00|8620.3|8618.8|8620.7|8619.8|8621.2|8620.1|8618.7|8617.6|509
1614890100000|2021-03-04 20:35:00|8620.8|8619.9|8622.5|8621.6|8622.7|8621.8|8620|8619|543
1614890400000|2021-03-04 20:40:00|8622.4|8621.5|8621.6|8620.7|8623.1|8622.2|8620|8618.8|655
1614890700000|2021-03-04 20:45:00|8621.7|8620.8|8620|8619.1|8621.8|8620.8|8619.8|8618.6|663
1614891000000|2021-03-04 20:50:00|8620.1|8619.2|8619.3|8618.4|8620.6|8619.7|8618.1|8617.1|667
1614891300000|2021-03-04 20:55:00|8619.4|8618.5|8618.7|8617.8|8621|8620|8618.4|8617.5|679
1614891600000|2021-03-04 21:00:00|8618.6|8617.7|8617.4|8615.9|8619.7|8618.2|8615.2|8613.7|513
1614891900000|2021-03-04 21:05:00|8617.5|8616|8618.4|8616.9|8619.1|8617.9|8616|8614.6|375
1614892200000|2021-03-04 21:10:00|8618|8617.1|8617.5|8616|8618.8|8617.5|8616.5|8615|317
1614892500000|2021-03-04 21:15:00|8617.4|8615.9|8615.6|8614.1|8619.1|8617.8|8615.4|8613.9|273
1614892800000|2021-03-04 21:20:00|8615.5|8614|8616.3|8614.8|8616.5|8615.2|8615.2|8613.7|132
1614893100000|2021-03-04 21:25:00|8616.4|8614.9|8617.8|8616.3|8618.1|8616.6|8616|8614.8|174
1614893400000|2021-03-04 21:30:00|8617.5|8616.6|8616.6|8615.1|8618.5|8617|8616.6|8615.1|232
1614893700000|2021-03-04 21:35:00|8616.7|8615.2|8618.5|8617|8618.6|8617.1|8616.4|8614.9|274
1614894000000|2021-03-04 21:40:00|8618.4|8616.9|8617.4|8615.9|8618.5|8617.4|8616.9|8615.4|209
1614894300000|2021-03-04 21:45:00|8617.3|8615.8|8618.6|8617.1|8618.7|8617.2|8616.6|8615.2|246
1614894600000|2021-03-04 21:50:00|8618.5|8617|8618.8|8617.3|8619.6|8618.1|8617.9|8616.4|344
1614894900000|2021-03-04 21:55:00|8618.6|8617.1|8620.5|8608.5|8624.7|8617.9|8618.1|8607.6|922
1614895200000|2021-03-04 22:00:00|8620.8|8608.8|8622|8610|8625|8614|8619.7|8607.7|32
1614895500000|2021-03-04 22:05:00|8621|8609|8621|8611|8632.4|8620.4|8615.8|8603.8|208
1614895800000|2021-03-04 22:10:00|8621.3|8609.8|8622.8|8610.8|8627.5|8615.5|8619.3|8607.3|196
1614896100000|2021-03-04 22:15:00|8623.2|8611.2|8629.8|8617.8|8629.8|8617.8|8620.4|8608.4|198
1614896400000|2021-03-04 22:20:00|8624.9|8612.9|8621|8611.3|8628|8616|8618.7|8606.7|180
1614896700000|2021-03-04 22:25:00|8620.8|8611.6|8620.3|8612.1|8633.8|8621.8|8619.5|8607.7|158
1614897000000|2021-03-04 22:30:00|8620.6|8611.5|8623.9|8611.9|8628.1|8616.1|8619.5|8608.3|222
1614897300000|2021-03-04 22:35:00|8623.7|8611.7|8624.2|8612.2|8626.8|8614.8|8619.3|8607.3|947
1614897600000|2021-03-04 22:40:00|8624.5|8612.5|8625.2|8613.2|8631|8619|8619.4|8609|673
1614897900000|2021-03-04 22:45:00|8624.3|8612.3|8626.2|8614.2|8630|8618|8620|8610|1124
1614898200000|2021-03-04 22:50:00|8626.3|8614.3|8625.8|8613.8|8629.4|8617.4|8620.1|8611.2|928
1614898500000|2021-03-04 22:55:00|8626.1|8614.1|8623.5|8611.5|8632.1|8620.1|8619.6|8609.2|970
1614898800000|2021-03-04 23:00:00|8623.4|8611.4|8620.8|8619.3|8626.3|8620.8|8619.1|8611.1|1078
1614899100000|2021-03-04 23:05:00|8620.9|8619.4|8616.6|8615.1|8621.5|8619.4|8616.5|8614.4|608
1614899400000|2021-03-04 23:10:00|8616.9|8614.6|8615.5|8614|8618.2|8616.2|8615.5|8613.3|496
1614899700000|2021-03-04 23:15:00|8615.6|8614.1|8615.5|8614|8616.1|8614.6|8614.3|8612.8|338
1614900000000|2021-03-04 23:20:00|8615.4|8613.9|8614.3|8612.8|8615.8|8614.3|8613.7|8612.2|279
1614900300000|2021-03-04 23:25:00|8614.2|8612.7|8614.3|8612.8|8615.7|8614.2|8614|8612.5|251
1614900600000|2021-03-04 23:30:00|8614.2|8612.7|8614.7|8613.2|8615.1|8613.6|8613.9|8612.4|276
1614900900000|2021-03-04 23:35:00|8614.6|8613.1|8613.7|8612.2|8615.1|8613.6|8613.3|8611.8|218
1614901200000|2021-03-04 23:40:00|8613.6|8612.1|8614|8612.5|8614.1|8612.6|8612.8|8611.6|258
1614901500000|2021-03-04 23:45:00|8613.9|8612.4|8614.3|8612.8|8614.7|8613.2|8613.2|8611.7|330
1614901800000|2021-03-04 23:50:00|8614.4|8612.9|8614.4|8612.9|8614.9|8613.4|8613.7|8612.2|205
1614902100000|2021-03-04 23:55:00|8614.2|8612.7|8614.2|8612.7|8615.2|8613.7|8613.7|8612.2|287
1614902400000|2021-03-05 00:00:00|8614.1|8612.6|8613.2|8611.7|8615.5|8614|8611.9|8610.4|436
1614902700000|2021-03-05 00:05:00|8613.3|8611.8|8614.3|8612.8|8614.9|8613.4|8612.4|8610.9|428
1614903000000|2021-03-05 00:10:00|8614.2|8612.7|8614.2|8612.7|8615.7|8614.2|8613.8|8612.3|492
1614903300000|2021-03-05 00:15:00|8614.3|8612.8|8614.6|8613.1|8615.8|8614.4|8613.8|8612.3|464
1614903600000|2021-03-05 00:20:00|8614.5|8613|8613.2|8611.7|8614.8|8613.3|8611.9|8610.4|429
1614903900000|2021-03-05 00:25:00|8613.1|8611.6|8613.1|8611.6|8613.9|8612.4|8612.5|8611|261
1614904200000|2021-03-05 00:30:00|8613.4|8611.9|8614.9|8613.4|8615|8613.5|8612.1|8610.6|354
1614904500000|2021-03-05 00:35:00|8614.8|8613.3|8614.4|8612.9|8614.9|8613.4|8611.7|8610.2|420
1614904800000|2021-03-05 00:40:00|8614.3|8612.8|8615.4|8613.9|8616.1|8614.3|8614.3|8612.8|384
1614905100000|2021-03-05 00:45:00|8615.3|8613.8|8615.2|8613.7|8616.5|8615|8615|8613.5|338
1614905400000|2021-03-05 00:50:00|8615.1|8613.6|8613.6|8612.1|8615.7|8614.2|8612.1|8610.6|336
1614905700000|2021-03-05 00:55:00|8613.4|8611.9|8614.2|8612.7|8614.3|8612.8|8612.1|8610.6|369
1614906000000|2021-03-05 01:00:00|8614.1|8612.6|8616.1|8614.6|8616.6|8615.1|8613.5|8612|629
1614906300000|2021-03-05 01:05:00|8616|8614.5|8618.3|8616.8|8619.6|8618.1|8614.8|8613.3|628
1614906600000|2021-03-05 01:10:00|8618.4|8616.9|8620|8618.5|8621|8619.5|8618.4|8616.9|476
1614906900000|2021-03-05 01:15:00|8619.9|8618.4|8621|8619.5|8621.4|8619.9|8619.1|8617.6|480
1614907200000|2021-03-05 01:20:00|8621.1|8619.6|8619.3|8617.8|8621.5|8620.2|8619.1|8617.6|408
1614907500000|2021-03-05 01:25:00|8619.4|8617.9|8619.7|8618.2|8620.3|8618.8|8618.3|8617.1|326
1614907800000|2021-03-05 01:30:00|8619.6|8618.1|8620.3|8618.8|8622.2|8620.7|8619.6|8618.1|379
1614908100000|2021-03-05 01:35:00|8620.2|8618.7|8618.7|8617.2|8620.6|8619.1|8618.1|8616.8|403
1614908400000|2021-03-05 01:40:00|8618.6|8617.1|8617.4|8615.9|8619.2|8617.7|8616.8|8615.6|489
1614908700000|2021-03-05 01:45:00|8617.3|8615.8|8616.5|8615|8617.8|8616.3|8616.3|8614.8|480
1614909000000|2021-03-05 01:50:00|8616.4|8614.9|8616.3|8614.8|8617.4|8615.9|8616|8614.5|271
1614909300000|2021-03-05 01:55:00|8616.4|8614.9|8616.8|8615.3|8617.4|8616.1|8616.2|8614.7|237
1614909600000|2021-03-05 02:00:00|8616.7|8615.2|8616.3|8614.8|8617.1|8615.6|8616|8614.7|194
1614909900000|2021-03-05 02:05:00|8616.6|8615.1|8619|8617.5|8619.4|8617.9|8616.1|8614.6|301
1614910200000|2021-03-05 02:10:00|8618.9|8617.4|8614.8|8613.3|8618.9|8617.4|8614.6|8613.1|441
1614910500000|2021-03-05 02:15:00|8614.9|8613.4|8615|8613.5|8616.5|8615|8614.3|8612.8|477
1614910800000|2021-03-05 02:20:00|8614.8|8613.3|8614.5|8613|8614.8|8613.3|8613|8611.5|360
1614911100000|2021-03-05 02:25:00|8614.3|8612.8|8615.2|8613.7|8615.9|8614.4|8613.8|8612.3|303
1614911400000|2021-03-05 02:30:00|8615.3|8613.8|8612.8|8611.3|8616.4|8614.9|8612.6|8611.1|465
1614911700000|2021-03-05 02:35:00|8612.9|8611.4|8611.6|8610.1|8613.2|8611.7|8611.1|8609.6|449
1614912000000|2021-03-05 02:40:00|8611.5|8610|8610.3|8608.8|8611.9|8610.4|8610.3|8608.8|347
1614912300000|2021-03-05 02:45:00|8610.2|8608.7|8610.3|8608.8|8611.2|8609.7|8609.7|8608.2|433
1614912600000|2021-03-05 02:50:00|8610.2|8608.7|8609.8|8608.3|8611.6|8610.1|8609.1|8607.6|468
1614912900000|2021-03-05 02:55:00|8609.9|8608.4|8610.8|8609.3|8612|8610.5|8609.8|8608.3|388
1614913200000|2021-03-05 03:00:00|8610.9|8609.4|8607.8|8606.3|8611.9|8610.4|8607.6|8606.1|438
1614913500000|2021-03-05 03:05:00|8607.7|8606.2|8608.1|8606.6|8608.8|8607.3|8606.8|8605.3|451
1614913800000|2021-03-05 03:10:00|8608.2|8606.7|8605.7|8604.2|8608.3|8606.8|8605.4|8603.9|411
1614914100000|2021-03-05 03:15:00|8605.8|8604.3|8608.7|8607.2|8609|8607.5|8605.3|8603.8|473
1614914400000|2021-03-05 03:20:00|8608.4|8606.9|8609.2|8607.7|8609.3|8607.8|8606.7|8605.2|471
1614914700000|2021-03-05 03:25:00|8609.1|8607.6|8610|8608.5|8610.3|8608.8|8608.8|8607.3|313
1614915000000|2021-03-05 03:30:00|8609.9|8608.4|8607.8|8606.3|8610.1|8608.7|8607.4|8605.9|433
1614915300000|2021-03-05 03:35:00|8608|8606.5|8607.7|8606.2|8608.4|8606.9|8607.2|8605.7|244
1614915600000|2021-03-05 03:40:00|8607.6|8606.1|8607.3|8605.8|8608.4|8606.9|8606.9|8605.4|365
1614915900000|2021-03-05 03:45:00|8607.4|8605.9|8605.8|8604.3|8607.4|8605.9|8605.5|8604|361
1614916200000|2021-03-05 03:50:00|8605.9|8604.4|8605.4|8603.9|8605.9|8604.4|8603.7|8602.2|324
1614916500000|2021-03-05 03:55:00|8605.3|8603.8|8603.6|8602.1|8605.4|8603.9|8603.2|8601.7|329
1614916800000|2021-03-05 04:00:00|8603.7|8602.2|8607.1|8605.6|8607.2|8605.7|8603.5|8602|406
1614917100000|2021-03-05 04:05:00|8606.9|8605.4|8606.5|8605|8607|8605.5|8605.8|8604.3|246
1614917400000|2021-03-05 04:10:00|8606.4|8604.9|8606.6|8605.1|8606.8|8605.3|8605.5|8604.2|231
1614917700000|2021-03-05 04:15:00|8606.5|8605|8607|8605.5|8607.9|8606.4|8606|8604.7|282
1614918000000|2021-03-05 04:20:00|8607.2|8605.7|8604.9|8603.4|8608.1|8606.6|8604.1|8602.6|327
1614918300000|2021-03-05 04:25:00|8604.8|8603.3|8604.9|8603.4|8605.9|8604.4|8604.1|8602.7|374
1614918600000|2021-03-05 04:30:00|8605|8603.5|8605.7|8604.2|8605.7|8604.2|8604.1|8602.6|347
1614918900000|2021-03-05 04:35:00|8605.6|8604.1|8605.4|8603.9|8606.1|8604.6|8604.2|8602.9|307
1614919200000|2021-03-05 04:40:00|8605.3|8603.8|8606.8|8605.3|8607.3|8605.8|8605|8603.6|350
1614919500000|2021-03-05 04:45:00|8606.9|8605.4|8608.8|8607.3|8608.9|8607.4|8606.7|8605.2|342
1614919800000|2021-03-05 04:50:00|8608.7|8607.2|8610.6|8609.1|8610.8|8609.5|8608.4|8606.9|365
1614920100000|2021-03-05 04:55:00|8610.5|8609|8611.9|8610.4|8612.1|8610.6|8610.4|8608.9|333
1614920400000|2021-03-05 05:00:00|8612|8610.5|8611.5|8610|8612.2|8611|8611.1|8609.6|394
1614920700000|2021-03-05 05:05:00|8611.4|8609.9|8613.3|8611.8|8614.9|8613.5|8611.4|8609.9|301
1614921000000|2021-03-05 05:10:00|8613.4|8611.9|8614.4|8612.9|8614.5|8613|8613.3|8611.8|213
1614921300000|2021-03-05 05:15:00|8614.3|8612.8|8615.5|8614|8616.4|8614.9|8613.4|8611.9|284
1614921600000|2021-03-05 05:20:00|8615.4|8613.9|8613.2|8611.7|8615.5|8614|8613.2|8611.7|201
1614921900000|2021-03-05 05:25:00|8613.1|8611.6|8614.3|8612.8|8614.9|8613.4|8612.9|8611.4|264
1614922200000|2021-03-05 05:30:00|8614.4|8612.9|8612.4|8610.9|8614.9|8613.6|8612|8610.5|453
1614922500000|2021-03-05 05:35:00|8612.3|8610.8|8611.2|8609.7|8613.1|8611.6|8610.8|8609.3|385
1614922800000|2021-03-05 05:40:00|8611.1|8609.6|8612.5|8611|8612.7|8611.3|8610.6|8609.3|392
1614923100000|2021-03-05 05:45:00|8612.6|8611.1|8613.1|8611.6|8613.6|8612.3|8611.5|8610|421
1614923400000|2021-03-05 05:50:00|8613.2|8611.7|8612.3|8610.8|8613.3|8612|8612|8610.7|301
1614923700000|2021-03-05 05:55:00|8612.4|8610.9|8613.3|8611.8|8614.5|8613|8612|8610.5|383
1614924000000|2021-03-05 06:00:00|8613.1|8611.6|8613|8611.5|8614.8|8613.3|8612.4|8610.9|365
1614924300000|2021-03-05 06:05:00|8612.9|8611.4|8613|8611.5|8613.1|8611.6|8611.3|8609.8|313
1614924600000|2021-03-05 06:10:00|8613.1|8611.6|8610.8|8609.3|8613.3|8611.8|8609.8|8608.3|295
1614924900000|2021-03-05 06:15:00|8610.7|8609.2|8610|8608.5|8610.9|8609.4|8609.3|8607.8|279
1614925200000|2021-03-05 06:20:00|8609.9|8608.4|8610.5|8609|8611|8609.8|8609.7|8608.2|254
1614925500000|2021-03-05 06:25:00|8610.4|8608.9|8610.2|8608.7|8610.8|8609.4|8609.4|8607.9|259
1614925800000|2021-03-05 06:30:00|8610.3|8608.8|8611.7|8610.2|8611.8|8610.4|8610.1|8608.7|235
1614926100000|2021-03-05 06:35:00|8611.6|8610.1|8615|8613.5|8615.2|8613.9|8611.6|8610.1|375
1614926400000|2021-03-05 06:40:00|8614.9|8613.4|8614.7|8613.2|8615.2|8613.9|8612.8|8611.5|317
1614926700000|2021-03-05 06:45:00|8614.9|8613.4|8615.5|8614|8615.8|8614.5|8614.3|8612.8|256
1614927000000|2021-03-05 06:50:00|8615.6|8614.1|8612.6|8611.1|8615.6|8614.1|8612.5|8611|235
1614927300000|2021-03-05 06:55:00|8612.7|8611.2|8610.2|8608.7|8613.4|8611.9|8610.1|8607.4|307
1614927600000|2021-03-05 07:00:00|8610.5|8609|8616.4|8614.9|8616.6|8615.4|8609.9|8607.8|510
1614927900000|2021-03-05 07:05:00|8616.5|8615|8614.8|8613.9|8616.9|8615.4|8614.8|8613.3|597
1614928200000|2021-03-05 07:10:00|8614.9|8614|8612.6|8611.1|8615.8|8614.5|8612|8610.5|430
1614928500000|2021-03-05 07:15:00|8612.5|8611|8611.7|8610.2|8613.2|8611.7|8610.7|8609.3|516
1614928800000|2021-03-05 07:20:00|8611.8|8610.3|8614.9|8613.4|8614.9|8613.4|8610.9|8609.7|520
1614929100000|2021-03-05 07:25:00|8614.8|8613.3|8622|8620.5|8622|8620.5|8614.6|8613.2|598
1614929400000|2021-03-05 07:30:00|8621.9|8620.4|8622.5|8621.6|8623.1|8621.6|8618.8|8617.7|573
1614929700000|2021-03-05 07:35:00|8622.4|8621.5|8624.9|8623.4|8627.3|8626.1|8622.4|8621.3|598
1614930000000|2021-03-05 07:40:00|8625|8623.5|8622.9|8621.4|8625|8623.5|8621.1|8619.9|453
1614930300000|2021-03-05 07:45:00|8622.8|8621.3|8617|8616.1|8623.4|8622.3|8616.8|8615.5|651
1614930600000|2021-03-05 07:50:00|8616.8|8615.5|8619.5|8618|8619.6|8618.4|8616.6|8615.4|476
1614930900000|2021-03-05 07:55:00|8619.6|8618.1|8615.1|8614.2|8619.6|8618.2|8613.4|8612.3|589
1614931200000|2021-03-05 08:00:00|8615.3|8613.8|8614.2|8612.7|8618.1|8616.8|8612.6|8611.2|968
1614931500000|2021-03-05 08:05:00|8614.3|8612.8|8616.1|8614.6|8618.4|8617.1|8612.7|8611.3|937
1614931800000|2021-03-05 08:10:00|8616.5|8615.2|8612|8610.5|8617.4|8616.3|8611.4|8610.2|807
1614932100000|2021-03-05 08:15:00|8612.1|8610.6|8614.1|8613.2|8614.2|8613.3|8609.5|8608.5|883
1614932400000|2021-03-05 08:20:00|8614|8613.1|8611.3|8609.8|8617.3|8616.1|8610.6|8609.3|784
1614932700000|2021-03-05 08:25:00|8611.2|8609.7|8608.8|8607.3|8612.7|8611.4|8608.1|8606.8|747
1614933000000|2021-03-05 08:30:00|8608.7|8607.2|8614.2|8613.3|8614.3|8613.4|8608|8606.6|735
1614933300000|2021-03-05 08:35:00|8614.3|8613.4|8611.9|8611|8615.3|8614.4|8609.8|8608.6|700
1614933600000|2021-03-05 08:40:00|8611.8|8610.9|8608.6|8607.7|8613.5|8612.4|8608.5|8607.4|624
1614933900000|2021-03-05 08:45:00|8608.5|8607.6|8610.5|8609|8611.4|8610.2|8608.5|8607.5|474
1614934200000|2021-03-05 08:50:00|8610.6|8609.1|8611|8609.5|8613.9|8612.4|8609.3|8607.9|763
1614934500000|2021-03-05 08:55:00|8611.1|8609.6|8619|8617.5|8619.7|8618.3|8610.6|8609.3|896
1614934800000|2021-03-05 09:00:00|8618.8|8617.3|8623.2|8621.7|8624.2|8623.1|8618.8|8617.1|787
1614935100000|2021-03-05 09:05:00|8623.1|8621.6|8619.4|8618.5|8624.5|8623.3|8619|8617.7|564
1614935400000|2021-03-05 09:10:00|8619.5|8618.6|8622.8|8621.3|8622.9|8621.6|8618.6|8617.4|741
1614935700000|2021-03-05 09:15:00|8623.1|8621.6|8629.2|8627.7|8630|8628.5|8621.4|8620.2|748
1614936000000|2021-03-05 09:20:00|8629.3|8627.8|8626.8|8625.3|8629.6|8628.1|8622.9|8621.5|667
1614936300000|2021-03-05 09:25:00|8626.9|8625.4|8628.2|8626.7|8630.4|8628.9|8626.6|8625.1|721
1614936600000|2021-03-05 09:30:00|8628.3|8626.8|8630.9|8630|8631.9|8630.8|8626.5|8625.1|717
1614936900000|2021-03-05 09:35:00|8631|8630.1|8627.6|8626.1|8635.2|8633.8|8627.4|8626|707
1614937200000|2021-03-05 09:40:00|8627.4|8626.5|8628.6|8627.1|8631.8|8630.3|8627.1|8625.9|613
1614937500000|2021-03-05 09:45:00|8628.7|8627.2|8633.1|8632.2|8633.5|8632.4|8628.4|8627.1|584
1614937800000|2021-03-05 09:50:00|8633.2|8632.3|8631.5|8630|8634.8|8633.5|8630.9|8629.7|554
1614938100000|2021-03-05 09:55:00|8631.4|8629.9|8631.3|8630.4|8633.6|8632.3|8630.5|8629.3|526
1614938400000|2021-03-05 10:00:00|8631.7|8630.2|8630.6|8629.7|8633.3|8632.2|8630.5|8629.5|450
1614938700000|2021-03-05 10:05:00|8630.7|8629.8|8638.3|8637.4|8638.7|8637.4|8630.6|8629.7|572
1614939000000|2021-03-05 10:10:00|8638.2|8637.3|8639.6|8638.1|8642.3|8640.8|8638.2|8637.1|593
1614939300000|2021-03-05 10:15:00|8639.5|8638|8637.1|8636.2|8639.5|8638.2|8635.3|8634.2|524
1614939600000|2021-03-05 10:20:00|8637.4|8635.9|8643|8641.5|8643.3|8641.9|8636.9|8635.8|500
1614939900000|2021-03-05 10:25:00|8642.9|8642|8646.7|8645.2|8648|8646.5|8642.6|8641.2|573
1614940200000|2021-03-05 10:30:00|8646.6|8645.1|8646.2|8644.7|8651.5|8650.3|8645.1|8644|597
1614940500000|2021-03-05 10:35:00|8646.3|8644.8|8648.5|8647.6|8649.5|8648.4|8646|8644.8|417
1614940800000|2021-03-05 10:40:00|8648.4|8647.5|8648.4|8646.9|8652.8|8651.3|8647.5|8646.3|664
1614941100000|2021-03-05 10:45:00|8648.5|8647|8647.7|8646.2|8650.6|8649.2|8645.4|8643.9|549
1614941400000|2021-03-05 10:50:00|8647.8|8646.3|8647.2|8645.7|8650.3|8649.1|8645.9|8644.9|524
1614941700000|2021-03-05 10:55:00|8647.3|8645.8|8646.9|8645.4|8652.1|8650.8|8646.7|8645.4|536
1614942000000|2021-03-05 11:00:00|8646.6|8645.7|8648.1|8647.2|8648.6|8647.5|8645.3|8644.2|599
1614942300000|2021-03-05 11:05:00|8648.2|8647.3|8642.8|8641.3|8648.6|8647.3|8642.4|8641.1|541
1614942600000|2021-03-05 11:10:00|8642.4|8641.5|8646.4|8645.5|8646.8|8645.6|8640.5|8639.3|576
1614942900000|2021-03-05 11:15:00|8646.6|8645.1|8646.8|8645.9|8649.6|8648.4|8645.7|8644.4|563
1614943200000|2021-03-05 11:20:00|8646.9|8646|8644.9|8643.4|8649.5|8648.2|8644.6|8643.4|401
1614943500000|2021-03-05 11:25:00|8644.5|8643.6|8642.6|8641.1|8644.8|8643.6|8640.8|8639.6|529
1614943800000|2021-03-05 11:30:00|8642.7|8641.2|8639.4|8637.9|8643.6|8642.4|8638.6|8637.5|825
1614944100000|2021-03-05 11:35:00|8639|8638.1|8641.9|8640.4|8641.9|8640.6|8637.5|8636.1|661
1614944400000|2021-03-05 11:40:00|8641.8|8640.3|8645|8643.5|8645.1|8643.6|8639.9|8638.4|537
1614944700000|2021-03-05 11:45:00|8644.7|8643.8|8637.6|8636.1|8645.8|8644.6|8637.1|8635.6|603
1614945000000|2021-03-05 11:50:00|8637.5|8636|8633.7|8632.8|8637.9|8636.6|8633.6|8632.5|551
1614945300000|2021-03-05 11:55:00|8633.8|8632.9|8637.4|8635.9|8637.6|8636.3|8631.6|8630.4|669
1614945600000|2021-03-05 12:00:00|8637.1|8636.2|8635.8|8634.9|8640.3|8639.2|8635.7|8634.5|636
1614945900000|2021-03-05 12:05:00|8635.7|8634.8|8635.7|8634.8|8637.4|8636.3|8635.3|8634.2|384
1614946200000|2021-03-05 12:10:00|8635.8|8634.9|8636.8|8635.3|8638|8637|8635.4|8634.4|479
1614946500000|2021-03-05 12:15:00|8636.9|8635.4|8635.9|8635|8638.5|8637.4|8635.7|8634.7|438
1614946800000|2021-03-05 12:20:00|8635.8|8634.9|8635|8634.1|8636.5|8635.5|8634.5|8633.4|424
1614947100000|2021-03-05 12:25:00|8634.8|8633.9|8639.2|8638.3|8640.7|8639.5|8634.6|8633.7|553
1614947400000|2021-03-05 12:30:00|8639.3|8638.4|8639.6|8638.7|8639.9|8638.8|8636.6|8635.5|561
1614947700000|2021-03-05 12:35:00|8639.5|8638.6|8639.4|8638.5|8641.1|8639.9|8637.4|8636.2|348
1614948000000|2021-03-05 12:40:00|8639.3|8638.4|8639|8638.1|8640.9|8640|8638.6|8637.5|444
1614948300000|2021-03-05 12:45:00|8638.9|8638|8635.6|8634.7|8639.6|8638.6|8635.5|8634.6|393
1614948600000|2021-03-05 12:50:00|8635.5|8634.6|8639.1|8638.2|8639.3|8638.2|8635.1|8634.2|512
1614948900000|2021-03-05 12:55:00|8638.9|8638|8632.3|8631.4|8639.1|8638|8631.6|8630.7|562
1614949200000|2021-03-05 13:00:00|8632|8631.1|8630.5|8629.6|8634.6|8633.7|8630.3|8629.2|791
1614949500000|2021-03-05 13:05:00|8630.6|8629.7|8631.2|8629.7|8631.8|8630.6|8628.6|8627.7|636
1614949800000|2021-03-05 13:10:00|8630.9|8630|8631.1|8629.6|8632.2|8631.3|8629.6|8628.7|494
1614950100000|2021-03-05 13:15:00|8631|8629.5|8633.1|8632.2|8633.8|8632.8|8629.8|8628.8|557
1614950400000|2021-03-05 13:20:00|8633|8631.6|8634.3|8633.4|8634.5|8633.4|8630|8628.7|602
1614950700000|2021-03-05 13:25:00|8634.2|8633.3|8645.7|8633.7|8647.2|8636|8630.1|8628.6|485
1614951000000|2021-03-05 13:30:00|8641.7|8629.7|8630.8|8629.3|8645.8|8636.5|8629.4|8626.1|1082
1614951300000|2021-03-05 13:35:00|8630.7|8629.2|8630.1|8628.6|8632.7|8631.2|8627.1|8625.6|804
1614951600000|2021-03-05 13:40:00|8630.2|8628.7|8626|8624.5|8633.2|8631.7|8623.4|8621.9|738
1614951900000|2021-03-05 13:45:00|8626.2|8624.7|8630.1|8628.6|8634.6|8633.1|8625|8623.5|971
1614952200000|2021-03-05 13:50:00|8630.2|8628.7|8624.9|8623.4|8631.6|8630.1|8624.7|8623.2|962
1614952500000|2021-03-05 13:55:00|8624.7|8623.2|8620.8|8619.3|8626.1|8624.6|8620.5|8619|839
1614952800000|2021-03-05 14:00:00|8620.7|8619.2|8621.5|8620|8622.3|8620.8|8617.3|8615.8|1080
1614953100000|2021-03-05 14:05:00|8621.6|8620.1|8618.8|8617.3|8622.1|8620.6|8617|8615.5|834
1614953400000|2021-03-05 14:10:00|8618.7|8617.2|8619.5|8618|8622.1|8620.6|8618.6|8617.1|824
1614953700000|2021-03-05 14:15:00|8619.4|8617.9|8612.8|8611.3|8620.3|8618.8|8611.3|8609.8|1059
1614954000000|2021-03-05 14:20:00|8612.6|8611.1|8613.6|8612.1|8616.3|8614.8|8612.4|8610.9|757
1614954300000|2021-03-05 14:25:00|8613.7|8612.2|8614.7|8613.2|8617.6|8616.1|8613.3|8611.8|613
1614954600000|2021-03-05 14:30:00|8614.9|8613.4|8610.5|8609|8615.3|8613.8|8608.6|8607.3|543
1614954900000|2021-03-05 14:35:00|8610.3|8608.8|8616.7|8615.2|8618.9|8617.4|8609.4|8608.2|693
1614955200000|2021-03-05 14:40:00|8616.6|8615.1|8617|8615.5|8617.7|8616.2|8614.5|8613|642
1614955500000|2021-03-05 14:45:00|8617.4|8615.9|8618.9|8617.4|8619.4|8617.9|8615.5|8614|776
1614955800000|2021-03-05 14:50:00|8619|8617.5|8623.7|8622.2|8623.8|8622.3|8616.3|8614.8|1164
1614956100000|2021-03-05 14:55:00|8623.5|8622|8624.8|8623.3|8631|8629.5|8623|8621.5|1117
1614956400000|2021-03-05 15:00:00|8625.1|8623.6|8626.2|8624.7|8626.9|8625.4|8621.6|8620.1|1146
1614956700000|2021-03-05 15:05:00|8626|8624.5|8621.4|8619.9|8626.2|8624.7|8620.1|8618.6|1181
1614957000000|2021-03-05 15:10:00|8621.6|8620.1|8623|8621.5|8624.1|8622.6|8617.8|8616.3|1031
1614957300000|2021-03-05 15:15:00|8622.6|8621.1|8618.1|8616.6|8623|8621.5|8615.1|8613.6|1077
1614957600000|2021-03-05 15:20:00|8618|8616.5|8624.4|8622.9|8625.5|8624|8617.7|8616.2|1055
1614957900000|2021-03-05 15:25:00|8624.5|8623|8624.5|8623|8628.9|8627.4|8623.7|8622.2|1076
1614958200000|2021-03-05 15:30:00|8624.7|8623.2|8627.7|8626.2|8628.7|8627.2|8624.2|8622.9|1050
1614958500000|2021-03-05 15:35:00|8627.6|8626.1|8623.7|8622.2|8628|8626.6|8623.6|8622.1|999
1614958800000|2021-03-05 15:40:00|8623.6|8622.1|8627.3|8625.8|8628.4|8626.9|8622.1|8620.6|955
1614959100000|2021-03-05 15:45:00|8627.2|8625.7|8622.3|8620.8|8630.3|8628.8|8621.4|8619.9|955
1614959400000|2021-03-05 15:50:00|8622.1|8620.6|8618.2|8617.3|8625.3|8623.8|8618.2|8616.8|1077
1614959700000|2021-03-05 15:55:00|8618.5|8617|8618|8617.1|8620.7|8619.5|8615.1|8613.6|1110
1614960000000|2021-03-05 16:00:00|8618.2|8617.3|8621.9|8620.4|8622.3|8620.6|8616.5|8615.5|1073
1614960300000|2021-03-05 16:05:00|8621.8|8620.3|8623.8|8622.3|8624.7|8623.2|8619.7|8618.2|852
1614960600000|2021-03-05 16:10:00|8623.7|8622.2|8625.8|8624.3|8627.1|8625.6|8622.6|8621.1|772
1614960900000|2021-03-05 16:15:00|8625.7|8624.2|8626.1|8624.6|8626.6|8625.6|8624.1|8623.2|699
1614961200000|2021-03-05 16:20:00|8626|8624.5|8624.9|8623.4|8628.3|8627|8621.2|8619.8|757
1614961500000|2021-03-05 16:25:00|8624.8|8623.3|8627.6|8626.1|8628.8|8627.5|8624|8622.7|748
1614961800000|2021-03-05 16:30:00|8627.9|8626.4|8628.9|8628|8629.5|8628.4|8626.2|8624.8|812
1614962100000|2021-03-05 16:35:00|8628.8|8627.9|8627.6|8626.1|8632.6|8631.5|8626.5|8625|792
1614962400000|2021-03-05 16:40:00|8627.5|8626|8626.9|8625.4|8630|8628.8|8626.5|8625.1|798
1614962700000|2021-03-05 16:45:00|8627|8625.5|8631.7|8630.2|8632.8|8631.5|8626.5|8625.2|749
1614963000000|2021-03-05 16:50:00|8631.8|8630.3|8633.1|8631.6|8633.3|8631.8|8629|8627.8|874
1614963300000|2021-03-05 16:55:00|8633.3|8631.8|8623.3|8621.8|8634.8|8633.3|8622.9|8621.5|935
1614963600000|2021-03-05 17:00:00|8623.4|8621.9|8618.9|8618|8624.6|8623.1|8617.4|8616.1|865
1614963900000|2021-03-05 17:05:00|8619|8618.1|8620.1|8618.6|8621.5|8620.3|8616.7|8615.4|734
1614964200000|2021-03-05 17:10:00|8620.2|8618.7|8627.8|8626.9|8628.7|8627.4|8619.9|8618.7|737
1614964500000|2021-03-05 17:15:00|8627.7|8626.8|8629.4|8627.9|8629.5|8628.4|8626.4|8625.1|773
1614964800000|2021-03-05 17:20:00|8629.3|8627.8|8625.5|8624.6|8630.2|8629.1|8624.5|8623.3|623
1614965100000|2021-03-05 17:25:00|8625.6|8624.7|8622.5|8621.6|8627.8|8626.9|8621.3|8620.2|831
1614965400000|2021-03-05 17:30:00|8622.4|8621.5|8622.3|8621.4|8624.3|8623|8621.2|8620|637
1614965700000|2021-03-05 17:35:00|8622.4|8621.5|8618.9|8618|8622.5|8621.6|8617.6|8616.5|597
1614966000000|2021-03-05 17:40:00|8618.8|8617.9|8619|8618.1|8620|8618.6|8617.5|8616.4|593
1614966300000|2021-03-05 17:45:00|8619.1|8618.2|8621.2|8620.3|8621.7|8620.5|8617.4|8616.2|593
1614966600000|2021-03-05 17:50:00|8621.3|8620.4|8620.7|8619.2|8624.3|8623|8618.7|8617.2|617
1614966900000|2021-03-05 17:55:00|8620.8|8619.3|8616.6|8615.7|8621.4|8620.2|8616.6|8615.3|826
1614967200000|2021-03-05 18:00:00|8616.7|8615.8|8614.8|8613.9|8618.2|8617.1|8614.6|8613.5|782
1614967500000|2021-03-05 18:05:00|8614.7|8613.8|8613.9|8613|8615.6|8614.5|8613|8611.8|614
1614967800000|2021-03-05 18:10:00|8614|8613.1|8611.9|8610.4|8614.7|8613.3|8611.5|8610.2|686
1614968100000|2021-03-05 18:15:00|8612|8610.5|8612.3|8611.4|8614|8612.8|8610.9|8610|704
1614968400000|2021-03-05 18:20:00|8612.4|8611.5|8612.6|8611.7|8613.8|8612.8|8612|8610.7|616
1614968700000|2021-03-05 18:25:00|8612.7|8611.8|8612.5|8611.6|8612.9|8611.9|8609.5|8608.6|542
1614969000000|2021-03-05 18:30:00|8612.6|8611.7|8612.1|8611.2|8614.2|8613.3|8610.9|8609.8|605
1614969300000|2021-03-05 18:35:00|8612|8611.1|8611.6|8610.7|8612.9|8611.7|8610.3|8609.4|492
1614969600000|2021-03-05 18:40:00|8611.5|8610.6|8611.9|8610.4|8613.4|8612.1|8610.5|8609.3|495
1614969900000|2021-03-05 18:45:00|8611.8|8610.3|8609.9|8609|8612.2|8610.8|8609|8607.9|478
1614970200000|2021-03-05 18:50:00|8610|8609.1|8611.6|8610.1|8611.9|8611|8609.6|8608.5|442
1614970500000|2021-03-05 18:55:00|8611.5|8610|8610.6|8609.1|8611.8|8610.9|8610.2|8608.9|365
1614970800000|2021-03-05 19:00:00|8610.5|8609|8610.5|8609.6|8611.8|8610.6|8608.9|8607.7|490
1614971100000|2021-03-05 19:05:00|8610.6|8609.7|8609.3|8608.4|8611.5|8610.6|8609.3|8608.4|444
1614971400000|2021-03-05 19:10:00|8609.5|8608.6|8608.2|8607.3|8611.6|8610.7|8608.1|8607.2|508
1614971700000|2021-03-05 19:15:00|8608.3|8607.4|8608.5|8607|8610.5|8609.4|8607.6|8606.7|594
1614972000000|2021-03-05 19:20:00|8608.6|8607.1|8611.5|8610.6|8612.2|8611.1|8608.5|8607.1|500
1614972300000|2021-03-05 19:25:00|8611.4|8610.5|8611.4|8610.5|8612.2|8611|8611.1|8609.9|306
1614972600000|2021-03-05 19:30:00|8611.3|8610.4|8612|8610.5|8612.1|8611|8609.9|8608.8|273
1614972900000|2021-03-05 19:35:00|8612.1|8610.6|8610.3|8609.4|8612.1|8610.7|8610|8609.1|263
1614973200000|2021-03-05 19:40:00|8610.2|8609.3|8609.4|8608.5|8612.9|8611.7|8609.4|8608.3|368
1614973500000|2021-03-05 19:45:00|8609.5|8608.6|8608|8606.5|8609.8|8608.9|8607|8606.1|325
1614973800000|2021-03-05 19:50:00|8608.1|8606.6|8607.7|8606.8|8609.4|8608.2|8607.3|8606.2|433
1614974100000|2021-03-05 19:55:00|8607.8|8606.9|8606.9|8605.4|8608.6|8607.7|8606.1|8605|381
1614974400000|2021-03-05 20:00:00|8606.7|8605.8|8608.2|8607.3|8609.4|8608.2|8606.5|8605.5|475
1614974700000|2021-03-05 20:05:00|8608.4|8606.9|8608.8|8607.3|8609.2|8607.9|8607.3|8605.9|405
1614975000000|2021-03-05 20:10:00|8608.7|8607.2|8609.1|8607.6|8610.1|8608.8|8608.3|8607.2|376
1614975300000|2021-03-05 20:15:00|8609|8607.5|8608.5|8607|8610.4|8609|8607.5|8606.5|434
1614975600000|2021-03-05 20:20:00|8608.3|8606.8|8607.9|8606.4|8608.9|8607.7|8607.4|8606.1|385
1614975900000|2021-03-05 20:25:00|8608|8606.5|8606.9|8606|8609.5|8608.4|8606.9|8605.6|426
1614976200000|2021-03-05 20:30:00|8607|8606.1|8608.3|8606.8|8608.7|8607.5|8605.3|8603.9|515
1614976500000|2021-03-05 20:35:00|8608.2|8606.7|8608.6|8607.1|8609.2|8608.3|8607.5|8606.2|432
1614976800000|2021-03-05 20:40:00|8608.7|8607.2|8606.1|8604.6|8609.4|8608.2|8606.1|8604.6|373
1614977100000|2021-03-05 20:45:00|8606.2|8604.7|8607.7|8606.8|8607.7|8606.8|8605.6|8604.1|461
1614977400000|2021-03-05 20:50:00|8607.8|8606.3|8605.9|8604.4|8608.2|8607|8605.5|8604.2|406
1614977700000|2021-03-05 20:55:00|8605.8|8604.3|8606.1|8605.2|8608.3|8607|8605.4|8604.1|568
1614978000000|2021-03-05 21:00:00|8606.4|8604.9|8608.1|8606.6|8608.2|8606.7|8605.7|8604.4|384
1614978300000|2021-03-05 21:05:00|8608.2|8606.7|8609.7|8608.2|8610.1|8608.6|8607.6|8606.1|310
1614978600000|2021-03-05 21:10:00|8609.6|8608.1|8610|8608.5|8610|8608.5|8608|8606.7|212
1614978900000|2021-03-05 21:15:00|8609.8|8608.3|8609.7|8608.2|8610|8608.5|8608.1|8606.8|240
1614979200000|2021-03-05 21:20:00|8609.6|8608.1|8609.8|8608.3|8610.3|8609.1|8609.3|8608.1|134
1614979500000|2021-03-05 21:25:00|8609.9|8608.4|8611.9|8610.4|8612.2|8610.7|8609.7|8608.2|213
1614979800000|2021-03-05 21:30:00|8612|8610.5|8611.8|8610.3|8612.9|8611.4|8611.1|8609.6|167
1614980100000|2021-03-05 21:35:00|8611.7|8610.2|8611.8|8610.3|8612.3|8610.9|8610.7|8609.2|291
1614980400000|2021-03-05 21:40:00|8611.7|8610.2|8610.8|8609.3|8612.3|8610.9|8610.8|8609.3|284
1614980700000|2021-03-05 21:45:00|8610.7|8609.2|8610.2|8608.7|8611.2|8609.7|8609.6|8608.1|645
1614981000000|2021-03-05 21:50:00|8610.1|8608.6|8614.2|8612.7|8617.7|8613.2|8609.2|8606|909
1614981300000|2021-03-05 21:55:00|8613.9|8612.4|8611.2|8609.7|8624.3|8614.1|8607.9|8595.9|889
1615150800000|2021-03-07 21:00:00|8633.9|8611.9|8633.9|8611.9|8633.9|8611.9|8630.5|8608.5|22
1615151700000|2021-03-07 21:15:00|8635.1|8613.1|8633.9|8611.9|8635.1|8613.1|8628|8606|10
1615152600000|2021-03-07 21:30:00|8631.1|8609.1|8632.7|8610.7|8633.9|8611.9|8631.1|8609.1|24
1615152900000|2021-03-07 21:35:00|8631.2|8609.2|8633.9|8611.9|8633.9|8611.9|8631.2|8609.2|8
1615153200000|2021-03-07 21:40:00|8631.2|8609.2|8631.2|8609.2|8631.2|8609.2|8631.2|8609.2|1
1615153500000|2021-03-07 21:45:00|8629.9|8607.9|8633.9|8611.9|8636.2|8614.2|8629.8|8607.8|31
1615153800000|2021-03-07 21:50:00|8634.2|8612.2|8634.1|8612.1|8636.4|8614.4|8631.8|8609.8|35
1615154100000|2021-03-07 21:55:00|8634.4|8612.4|8635.1|8613.1|8638.9|8616.9|8633.6|8611.6|47
1615154400000|2021-03-07 22:00:00|8634.6|8612.6|8636.2|8614.2|8640.8|8618.8|8632.7|8610.8|74
1615154700000|2021-03-07 22:05:00|8636.9|8614.9|8630.2|8615.1|8642.3|8620.3|8630.1|8609.9|143
1615155000000|2021-03-07 22:10:00|8631|8612.9|8622.4|8606.4|8632.2|8615|8622.1|8601|264
1615155300000|2021-03-07 22:15:00|8622.6|8606.2|8622.9|8603.4|8626.6|8613.1|8618.6|8597.8|360
1615155600000|2021-03-07 22:20:00|8621.4|8603.7|8621|8609|8622.5|8610.7|8618.7|8603.6|373
1615155900000|2021-03-07 22:25:00|8620.9|8608.9|8619.4|8610.9|8623.4|8611.4|8619|8608.9|153
1615156200000|2021-03-07 22:30:00|8619.2|8610.7|8621.1|8609.1|8622.2|8611.3|8618.6|8608.8|141
1615156500000|2021-03-07 22:35:00|8620.8|8609.2|8620.4|8610|8622.9|8611.4|8618.5|8608.5|144
1615156800000|2021-03-07 22:40:00|8620.6|8609.9|8622.8|8610.8|8624.9|8612.9|8618.4|8608.7|199
1615157100000|2021-03-07 22:45:00|8623.1|8611.1|8621.8|8609.8|8624.1|8612.1|8620.4|8609.5|234
1615157400000|2021-03-07 22:50:00|8621.4|8609.7|8618.8|8606.8|8623.3|8611.3|8616.9|8604.9|966
1615157700000|2021-03-07 22:55:00|8618.9|8606.9|8621.2|8609.2|8621.2|8609.2|8615.5|8603.5|916
1615158000000|2021-03-07 23:00:00|8620.8|8608.8|8612.2|8604.9|8622.1|8610.1|8609.5|8601.4|1711
1615158300000|2021-03-07 23:05:00|8607.8|8604.7|8612|8607.3|8613.6|8608.8|8607.8|8602.4|1729
1615158600000|2021-03-07 23:10:00|8611.5|8607.2|8607.5|8604.9|8612|8607.5|8606.6|8604.4|1057
1615158900000|2021-03-07 23:15:00|8607.6|8604.8|8608.6|8607.1|8609.1|8607.6|8606|8604.3|496
1615159200000|2021-03-07 23:20:00|8608.5|8607|8606.2|8604.7|8609.3|8607.7|8606.1|8604.6|582
1615159500000|2021-03-07 23:25:00|8606.3|8604.8|8607|8605.5|8608|8606.5|8606.2|8604.7|412
1615159800000|2021-03-07 23:30:00|8607.1|8605.6|8607|8605.5|8607.8|8606.3|8605|8603.5|618
1615160100000|2021-03-07 23:35:00|8607.1|8605.6|8606|8604.5|8608.1|8606.5|8605.2|8603.7|386
1615160400000|2021-03-07 23:40:00|8605.8|8604.3|8606.4|8604.9|8606.7|8605.2|8605.4|8603.9|378
1615160700000|2021-03-07 23:45:00|8606.2|8604.7|8607.2|8605.7|8608.8|8607.3|8605.3|8603.8|515
1615161000000|2021-03-07 23:50:00|8607.1|8605.6|8608.9|8607.4|8609.2|8607.7|8606.9|8605.4|370
1615161300000|2021-03-07 23:55:00|8609|8607.5|8611.5|8610|8612.1|8610.6|8608.3|8606.8|309
1615161600000|2021-03-08 00:00:00|8611.4|8609.9|8614.4|8613.5|8615.7|8614.6|8611.1|8609.6|602
1615161900000|2021-03-08 00:05:00|8614.5|8613.6|8614.5|8613.6|8615.8|8614.5|8612.8|8611.9|385
1615162200000|2021-03-08 00:10:00|8614.4|8613.5|8613.1|8611.6|8614.9|8614|8612.4|8611.1|313
1615162500000|2021-03-08 00:15:00|8613|8611.5|8613|8611.5|8613.4|8612.5|8612.1|8611.1|383
1615162800000|2021-03-08 00:20:00|8612.5|8611.6|8611|8609.5|8612.5|8611.6|8610.2|8609|360
1615163100000|2021-03-08 00:25:00|8611.1|8609.6|8611.3|8610.4|8611.7|8610.4|8610.1|8608.6|297
1615163400000|2021-03-08 00:30:00|8611.4|8609.9|8612.1|8610.6|8613.7|8612.4|8611.3|8609.8|290
1615163700000|2021-03-08 00:35:00|8612.2|8610.7|8611.6|8610.1|8612.5|8611.2|8611.5|8610|199
1615164000000|2021-03-08 00:40:00|8611.7|8610.2|8611.3|8609.8|8612|8610.5|8610.7|8609.5|272
1615164300000|2021-03-08 00:45:00|8611.4|8609.9|8611|8609.5|8611.8|8610.5|8610.4|8609.3|239
1615164600000|2021-03-08 00:50:00|8610.9|8609.4|8609.3|8607.8|8611|8609.7|8608|8606.5|385
1615164900000|2021-03-08 00:55:00|8609.5|8608|8609.3|8607.8|8610.5|8609.1|8608.9|8607.4|299
1615165200000|2021-03-08 01:00:00|8609.5|8608|8609.8|8608.3|8610.6|8609.4|8608.2|8606.8|448
1615165500000|2021-03-08 01:05:00|8609.6|8608.7|8608.7|8607.2|8610.2|8608.8|8608.4|8606.9|353
1615165800000|2021-03-08 01:10:00|8608.8|8607.3|8611.1|8609.6|8611.3|8609.9|8607.1|8606|474
1615166100000|2021-03-08 01:15:00|8611.2|8609.7|8612.1|8610.6|8612.3|8610.9|8610.7|8609.3|376
1615166400000|2021-03-08 01:20:00|8612|8610.5|8612.1|8610.6|8612.5|8611.3|8611|8609.6|303
1615166700000|2021-03-08 01:25:00|8612|8610.5|8611.1|8610.2|8612.1|8611.1|8610.7|8609.4|342
1615167000000|2021-03-08 01:30:00|8611|8610.1|8609.8|8608.9|8611.6|8610.4|8609.7|8608.7|398
1615167300000|2021-03-08 01:35:00|8609.9|8609|8611.4|8609.9|8611.6|8610.5|8609.5|8608.6|399
1615167600000|2021-03-08 01:40:00|8611.3|8609.8|8611.6|8610.1|8612.1|8611.1|8610.7|8609.5|271
1615167900000|2021-03-08 01:45:00|8611.5|8610|8610.5|8609|8611.6|8610.1|8610.2|8608.9|321
1615168200000|2021-03-08 01:50:00|8610.4|8608.9|8609.5|8608.6|8610.7|8609.5|8609.3|8608.3|354
1615168500000|2021-03-08 01:55:00|8609.6|8608.7|8612.5|8611|8612.6|8611.1|8609.5|8608.5|396
1615168800000|2021-03-08 02:00:00|8612.4|8610.9|8611|8610.1|8612.4|8610.9|8610.7|8609.5|358
1615169100000|2021-03-08 02:05:00|8611.1|8610.2|8610.7|8609.8|8611.2|8610.3|8610.2|8609.3|196
1615169400000|2021-03-08 02:10:00|8610.6|8609.7|8611.8|8610.3|8612.3|8611.1|8610.6|8609.6|239
1615169700000|2021-03-08 02:15:00|8611.7|8610.2|8613.4|8611.9|8613.9|8612.6|8611.2|8609.8|333
1615170000000|2021-03-08 02:20:00|8613.3|8611.8|8614.6|8613.1|8615.1|8613.6|8612.8|8611.7|373
1615170300000|2021-03-08 02:25:00|8614.5|8613|8615.5|8614|8615.6|8614.4|8612.7|8611.4|542
1615170600000|2021-03-08 02:30:00|8616|8614.5|8615.1|8613.6|8617.1|8615.9|8615.1|8613.6|349
1615170900000|2021-03-08 02:35:00|8615.2|8613.7|8615.8|8614.3|8616.5|8615|8615|8613.5|417
1615171200000|2021-03-08 02:40:00|8615.9|8614.4|8615.2|8613.7|8616.2|8614.7|8613.4|8611.9|573
1615171500000|2021-03-08 02:45:00|8615.1|8613.6|8613.6|8612.1|8615.4|8613.9|8612.2|8610.7|661
1615171800000|2021-03-08 02:50:00|8613.7|8612.2|8612|8610.5|8613.9|8612.4|8611.4|8610|394
1615172100000|2021-03-08 02:55:00|8611.9|8610.4|8614.3|8612.8|8614.6|8613.5|8611.6|8610.1|381
1615172400000|2021-03-08 03:00:00|8614.2|8612.7|8612.7|8611.2|8614.4|8613.1|8611.6|8610.3|390
1615172700000|2021-03-08 03:05:00|8612.8|8611.3|8613|8611.5|8613.4|8612|8611.2|8610.1|297
1615173000000|2021-03-08 03:10:00|8612.9|8611.4|8614.7|8613.2|8614.9|8613.7|8612.7|8611.3|266
1615173300000|2021-03-08 03:15:00|8614.6|8613.7|8615.1|8613.6|8616.3|8615|8614.5|8613.1|307
1615173600000|2021-03-08 03:20:00|8615|8613.5|8615.6|8614.1|8616.1|8614.9|8614.2|8612.9|284
1615173900000|2021-03-08 03:25:00|8615.5|8614|8616.5|8615|8616.5|8615.2|8614.9|8613.6|246
1615174200000|2021-03-08 03:30:00|8616.2|8615.3|8615.3|8613.8|8616.5|8615.3|8614.5|8613|415
1615174500000|2021-03-08 03:35:00|8615.2|8613.7|8615|8613.5|8616.9|8615.6|8613.7|8612.2|386
1615174800000|2021-03-08 03:40:00|8615.1|8613.6|8616.6|8615.1|8616.8|8615.5|8614.7|8613.3|297
1615175100000|2021-03-08 03:45:00|8616.7|8615.2|8617.2|8615.7|8617.2|8615.9|8615.2|8614|307
1615175400000|2021-03-08 03:50:00|8617.3|8615.8|8617.3|8615.8|8617.4|8616|8615.4|8613.9|286
1615175700000|2021-03-08 03:55:00|8617.2|8615.7|8617.6|8616.1|8617.8|8616.5|8616.9|8615.6|195
1615176000000|2021-03-08 04:00:00|8617.5|8616|8617.9|8616.4|8618.6|8617.1|8616.8|8615.5|253
1615176300000|2021-03-08 04:05:00|8617.8|8616.3|8616.1|8614.6|8617.9|8616.4|8616|8614.5|197
1615176600000|2021-03-08 04:10:00|8615.9|8614.4|8614.1|8612.6|8616.3|8614.8|8613.8|8612.5|293
1615176900000|2021-03-08 04:15:00|8614|8612.5|8614|8612.5|8614.5|8613.4|8613.5|8612.1|313
1615177200000|2021-03-08 04:20:00|8613.9|8612.4|8613.3|8611.8|8614|8612.7|8612.5|8611.4|364
1615177500000|2021-03-08 04:25:00|8613.2|8611.7|8612.1|8610.6|8613.3|8611.9|8612|8610.6|305
1615177800000|2021-03-08 04:30:00|8612|8610.5|8611.6|8610.7|8613.1|8611.9|8611.5|8610.1|251
1615178100000|2021-03-08 04:35:00|8611.5|8610.6|8612.1|8611.2|8612.8|8611.6|8611.3|8610.1|314
1615178400000|2021-03-08 04:40:00|8612|8611.1|8614.6|8613.7|8615.1|8613.9|8612|8610.9|233
1615178700000|2021-03-08 04:45:00|8614.5|8613.6|8614.6|8613.7|8615.6|8614.4|8614.1|8612.9|208
1615179000000|2021-03-08 04:50:00|8614.7|8613.8|8614.7|8613.2|8615.2|8614|8613.8|8612.7|219
1615179300000|2021-03-08 04:55:00|8614.6|8613.1|8613.2|8611.7|8615.7|8614.4|8612.6|8611.4|358
1615179600000|2021-03-08 05:00:00|8613.1|8611.6|8611.4|8609.9|8613.4|8611.9|8611.1|8609.7|564
1615179900000|2021-03-08 05:05:00|8611.3|8610.4|8613.1|8611.6|8613.1|8611.9|8611.1|8609.8|407
1615180200000|2021-03-08 05:10:00|8613|8611.5|8612.8|8611.3|8613.8|8612.5|8612.5|8611.1|273
1615180500000|2021-03-08 05:15:00|8612.7|8611.2|8612|8610.5|8613.5|8612.1|8610.7|8609.8|352
1615180800000|2021-03-08 05:20:00|8612.1|8610.6|8612.6|8611.1|8612.7|8611.5|8611.4|8610.1|300
1615181100000|2021-03-08 05:25:00|8612.7|8611.2|8610.9|8610|8612.7|8611.7|8610.7|8609.6|320
1615181400000|2021-03-08 05:30:00|8611|8610.1|8611.1|8609.6|8612.2|8611|8610.5|8609.3|416
1615181700000|2021-03-08 05:35:00|8611|8610.1|8611.5|8610.6|8612.7|8611.4|8610.6|8609.3|361
1615182000000|2021-03-08 05:40:00|8611.4|8610.5|8611.3|8609.8|8612.4|8611.3|8610.9|8609.7|341
1615182300000|2021-03-08 05:45:00|8611.2|8609.7|8611.8|8610.3|8612.1|8611|8610.4|8609.3|238
1615182600000|2021-03-08 05:50:00|8611.5|8610.6|8611.5|8610.6|8613.2|8612|8611.4|8610|275
1615182900000|2021-03-08 05:55:00|8611.6|8610.7|8610.9|8610|8612.2|8611|8610.9|8609.7|299
1615183200000|2021-03-08 06:00:00|8611|8610.1|8610.4|8609.5|8611.9|8611|8610.1|8609.2|252
1615183500000|2021-03-08 06:05:00|8610.3|8609.4|8610.9|8610|8611.1|8610.1|8609.2|8608.3|260
1615183800000|2021-03-08 06:10:00|8610.5|8609.6|8611.9|8610.4|8612.3|8611.1|8610.3|8609.4|253
1615184100000|2021-03-08 06:15:00|8611.8|8610.3|8612.7|8611.8|8613.7|8612.6|8611.3|8609.9|328
1615184400000|2021-03-08 06:20:00|8612.8|8611.9|8612.3|8610.8|8613.7|8612.4|8611.7|8610.5|362
1615184700000|2021-03-08 06:25:00|8612.2|8610.7|8611.6|8610.7|8612.4|8611.3|8610.9|8609.7|274
1615185000000|2021-03-08 06:30:00|8611.7|8610.8|8611.5|8610.6|8612.4|8611.3|8610.9|8609.6|225
1615185300000|2021-03-08 06:35:00|8611.6|8610.7|8612.5|8611.6|8613.3|8612.3|8611.3|8610.4|263
1615185600000|2021-03-08 06:40:00|8612.8|8611.3|8611.4|8609.9|8612.8|8611.3|8610.5|8609.5|433
1615185900000|2021-03-08 06:45:00|8611.5|8610|8611.6|8610.1|8612.7|8611.8|8610.7|8609.6|485
1615186200000|2021-03-08 06:50:00|8611.5|8610|8611.7|8610.2|8612.3|8611.1|8610.7|8609.4|325
1615186500000|2021-03-08 06:55:00|8611.8|8610.3|8610.6|8609.1|8612.6|8611.1|8607.8|8606.3|596
1615186800000|2021-03-08 07:00:00|8610.9|8609.4|8609.5|8608|8614.5|8611.2|8609.5|8608|654
1615187100000|2021-03-08 07:05:00|8609.4|8607.9|8608.6|8607.1|8610.5|8609|8607.9|8606.4|475
1615187400000|2021-03-08 07:10:00|8608.5|8607|8610.2|8609.3|8611.5|8610.6|8607.6|8606.2|520
1615187700000|2021-03-08 07:15:00|8610.1|8608.7|8609.5|8608.6|8611.1|8609.7|8608.9|8607.7|596
1615188000000|2021-03-08 07:20:00|8609.4|8608.5|8610.7|8609.8|8613|8612.1|8609.1|8608|637
1615188300000|2021-03-08 07:25:00|8610.8|8609.9|8603.9|8603|8610.9|8610|8603.9|8603|442
1615188600000|2021-03-08 07:30:00|8603.8|8602.9|8603.8|8602.9|8605.4|8604.5|8602.8|8601.7|397
1615188900000|2021-03-08 07:35:00|8603.7|8602.8|8605.3|8604.4|8605.5|8604.6|8602.7|8601.7|495
1615189200000|2021-03-08 07:40:00|8605.2|8604.3|8604|8602.5|8605.4|8604.5|8602.4|8601.2|460
1615189500000|2021-03-08 07:45:00|8603.8|8602.9|8600.6|8599.7|8604.3|8603.3|8599.6|8598.4|560
1615189800000|2021-03-08 07:50:00|8600.5|8599.6|8600.4|8599.5|8602.1|8600.9|8599.1|8598|592
1615190100000|2021-03-08 07:55:00|8600.5|8599.6|8602.9|8601.4|8604.5|8603.6|8600.4|8599.2|500
1615190400000|2021-03-08 08:00:00|8602.8|8601.3|8591.5|8590|8602.8|8601.6|8589.3|8587.9|942
1615190700000|2021-03-08 08:05:00|8591.4|8589.9|8592.3|8590.8|8592.9|8591.7|8587.9|8586.6|736
1615191000000|2021-03-08 08:10:00|8591.9|8591|8594.1|8592.6|8596.2|8595.3|8588.9|8587.6|665
1615191300000|2021-03-08 08:15:00|8594|8592.5|8595.8|8594.3|8596.4|8595.3|8591|8589.7|686
1615191600000|2021-03-08 08:20:00|8595.7|8594.2|8594.5|8593.6|8597.2|8596.1|8592.8|8591.7|571
1615191900000|2021-03-08 08:25:00|8594.6|8593.7|8595.4|8594.5|8596|8594.9|8592.3|8591.2|547
1615192200000|2021-03-08 08:30:00|8595.7|8594.2|8598|8597.1|8599.9|8598.7|8595.2|8594.1|666
1615192500000|2021-03-08 08:35:00|8597.9|8597|8597.4|8596.5|8601.3|8600.2|8596.3|8595.1|811
1615192800000|2021-03-08 08:40:00|8597.5|8596.6|8599|8598.1|8600.9|8600|8597|8595.6|579
1615193100000|2021-03-08 08:45:00|8598.5|8597.6|8598.6|8597.1|8601.2|8600.1|8597.3|8596.1|600
1615193400000|2021-03-08 08:50:00|8598.7|8597.2|8595.2|8594.3|8598.7|8597.2|8594.9|8593.9|527
1615193700000|2021-03-08 08:55:00|8595.6|8594.7|8595.4|8593.9|8596.3|8595.4|8593.6|8592.6|592
1615194000000|2021-03-08 09:00:00|8595.5|8594|8596.6|8595.7|8597.8|8596.7|8595|8594|636
1615194300000|2021-03-08 09:05:00|8596.7|8595.8|8593.9|8593|8597.7|8596.6|8593.7|8592.8|499
1615194600000|2021-03-08 09:10:00|8593.8|8592.9|8594.8|8593.3|8595.3|8594.1|8591.3|8590.4|584
1615194900000|2021-03-08 09:15:00|8594.7|8593.2|8588.7|8587.8|8594.8|8593.5|8588.4|8587.2|487
1615195200000|2021-03-08 09:20:00|8588.8|8587.9|8592.1|8590.6|8592.3|8591|8587.2|8586|667
1615195500000|2021-03-08 09:25:00|8591.8|8590.9|8593.3|8591.8|8596.1|8595.2|8591.7|8590.5|686
1615195800000|2021-03-08 09:30:00|8593.5|8592|8589.3|8588.4|8594.5|8593.4|8588.5|8587.2|545
1615196100000|2021-03-08 09:35:00|8589.5|8588|8589.3|8587.8|8592.8|8591.7|8587.3|8586.4|536
1615196400000|2021-03-08 09:40:00|8589.2|8587.7|8587.4|8585.9|8592|8590.8|8587|8585.9|586
1615196700000|2021-03-08 09:45:00|8587.5|8586|8583|8582.1|8587.7|8586.2|8581.6|8580.6|595
1615197000000|2021-03-08 09:50:00|8583.1|8582.2|8584.3|8583.4|8587.3|8586.1|8582.8|8581.9|470
1615197300000|2021-03-08 09:55:00|8584.4|8583.5|8584.5|8583|8585.4|8584.2|8581.8|8580.8|512
1615197600000|2021-03-08 10:00:00|8584.4|8582.9|8585.7|8584.8|8587|8585.9|8583.5|8582.6|454
1615197900000|2021-03-08 10:05:00|8585.6|8584.7|8585.2|8583.7|8586.7|8585.6|8583.2|8582.2|467
1615198200000|2021-03-08 10:10:00|8585.1|8583.6|8587.7|8586.2|8588.3|8587|8585|8583.5|465
1615198500000|2021-03-08 10:15:00|8587.8|8586.3|8589.6|8588.1|8591.3|8590|8586.9|8585.8|584
1615198800000|2021-03-08 10:20:00|8589.4|8588.5|8588.8|8587.9|8590.3|8589|8586.5|8585.5|438
1615199100000|2021-03-08 10:25:00|8588.7|8587.8|8587|8585.5|8589.4|8588.3|8585.6|8584.5|475
1615199400000|2021-03-08 10:30:00|8587.1|8585.6|8582.9|8581.4|8587.4|8585.9|8581.3|8580.2|666
1615199700000|2021-03-08 10:35:00|8582.6|8581.1|8582.5|8581|8582.9|8581.7|8580.2|8578.9|711
1615200000000|2021-03-08 10:40:00|8582.1|8581.2|8579.1|8578.2|8582.8|8581.6|8578.9|8577.8|483
1615200300000|2021-03-08 10:45:00|8579.5|8578|8578|8577.1|8579.7|8578.5|8576.4|8575.3|552
1615200600000|2021-03-08 10:50:00|8577.9|8577|8578.6|8577.1|8580.5|8579.4|8576.7|8575.6|526
1615200900000|2021-03-08 10:55:00|8578.5|8577|8580.9|8579.4|8580.9|8579.8|8577.4|8576.1|436
1615201200000|2021-03-08 11:00:00|8581|8579.5|8582.6|8581.7|8583.6|8582.4|8579.9|8579|473
1615201500000|2021-03-08 11:05:00|8582.4|8581.5|8587.1|8586.2|8588.5|8587.3|8580.8|8579.8|623
1615201800000|2021-03-08 11:10:00|8587.2|8586.3|8585.2|8583.7|8589.4|8588|8585|8583.6|568
1615202100000|2021-03-08 11:15:00|8585.1|8583.6|8591.2|8589.7|8592.7|8591.8|8584.7|8583.4|537
1615202400000|2021-03-08 11:20:00|8591.3|8589.8|8587|8586.1|8592.6|8591.4|8586.9|8585.9|452
1615202700000|2021-03-08 11:25:00|8586.9|8586|8586.3|8584.8|8588.8|8587.3|8585.2|8584|573
1615203000000|2021-03-08 11:30:00|8586.4|8584.9|8581.8|8580.9|8586.9|8585.8|8581.4|8580.5|496
1615203300000|2021-03-08 11:35:00|8581.9|8581|8582.3|8580.8|8583.2|8582.1|8580.7|8579.6|444
1615203600000|2021-03-08 11:40:00|8582.2|8580.7|8585.5|8584.6|8586.2|8585|8581.8|8580.6|412
1615203900000|2021-03-08 11:45:00|8585.4|8584.5|8586.2|8584.7|8587.1|8585.8|8583.9|8582.7|409
1615204200000|2021-03-08 11:50:00|8586|8585.1|8575.8|8574.9|8586.9|8585.8|8575.5|8574.3|807
1615204500000|2021-03-08 11:55:00|8575.7|8574.8|8578.6|8577.7|8580.1|8579|8573.3|8572.4|887
1615204800000|2021-03-08 12:00:00|8578.5|8577.6|8577.4|8576.5|8581.3|8580.1|8576.3|8575.3|676
1615205100000|2021-03-08 12:05:00|8577.5|8576.6|8577.2|8576.3|8577.6|8576.6|8574.1|8573.1|562
1615205400000|2021-03-08 12:10:00|8577.1|8576.2|8576.3|8575.4|8577.5|8576.6|8573.8|8572.7|657
1615205700000|2021-03-08 12:15:00|8576.2|8575.3|8580.9|8580|8581|8580|8575.6|8574.6|579
1615206000000|2021-03-08 12:20:00|8580.8|8579.9|8581.3|8580.4|8582.3|8581.4|8579|8578.1|448
1615206300000|2021-03-08 12:25:00|8581.2|8580.3|8578.3|8577.4|8581.5|8580.6|8578.3|8577.2|536
1615206600000|2021-03-08 12:30:00|8578.2|8577.3|8579.3|8578.4|8579.9|8579|8577|8576.1|470
1615206900000|2021-03-08 12:35:00|8579.2|8578.3|8584.5|8583.6|8584.7|8583.6|8578.8|8577.9|460
1615207200000|2021-03-08 12:40:00|8584.6|8583.7|8581.3|8580.4|8584.6|8583.7|8580.9|8580|444
1615207500000|2021-03-08 12:45:00|8581.4|8580.5|8581.5|8580.6|8584.6|8583.2|8580.7|8579.8|478
1615207800000|2021-03-08 12:50:00|8581.4|8580.5|8584.7|8583.8|8586.2|8585|8579.9|8579|558
1615208100000|2021-03-08 12:55:00|8584.8|8583.9|8581|8580.1|8585.8|8584.9|8580.7|8579.8|647
1615208400000|2021-03-08 13:00:00|8580.9|8580|8575.8|8574.9|8581.4|8580.5|8575.8|8574.9|707
1615208700000|2021-03-08 13:05:00|8575.9|8575|8575.4|8574.5|8576|8575.1|8572.2|8571.3|536
1615209000000|2021-03-08 13:10:00|8575.3|8574.4|8573.9|8573|8577|8576.1|8572.1|8571.2|556
1615209300000|2021-03-08 13:15:00|8573.8|8572.9|8570.9|8570|8574.3|8573.4|8570.1|8569.2|680
1615209600000|2021-03-08 13:20:00|8571|8570.1|8571.9|8571|8572.6|8571.7|8569.7|8568.8|675
1615209900000|2021-03-08 13:25:00|8572|8571.1|8570.8|8569.9|8572.7|8571.6|8570|8569.1|577
1615210200000|2021-03-08 13:30:00|8570.7|8569.8|8573|8572.1|8574.1|8573.2|8568.1|8567.2|678
1615210500000|2021-03-08 13:35:00|8573.2|8572.3|8572.7|8571.8|8575.1|8574.2|8572.6|8571.7|550
1615210800000|2021-03-08 13:40:00|8572.6|8571.7|8574.9|8574|8576.1|8575.2|8571.8|8570.9|580
1615211100000|2021-03-08 13:45:00|8575|8574.1|8574.9|8574|8575.1|8574.2|8572.2|8571.3|517
1615211400000|2021-03-08 13:50:00|8574.6|8573.7|8570.6|8569.7|8575.5|8574.6|8570|8568.8|592
1615211700000|2021-03-08 13:55:00|8570.7|8569.8|8571.9|8571|8572.9|8571.8|8569.4|8568.4|514
1615212000000|2021-03-08 14:00:00|8572|8571.1|8574.5|8573.6|8575.5|8574.6|8571.5|8570.5|638
1615212300000|2021-03-08 14:05:00|8574.6|8573.7|8576.6|8575.7|8580.1|8578.9|8574.5|8573.6|680
1615212600000|2021-03-08 14:10:00|8576.5|8575.6|8577.6|8576.7|8581.7|8580.6|8576.5|8575.6|764
1615212900000|2021-03-08 14:15:00|8577.5|8576.6|8577.6|8576.1|8580|8578.5|8577|8575.8|585
1615213200000|2021-03-08 14:20:00|8577.7|8576.2|8577.4|8575.9|8580|8578.6|8576.5|8575.2|483
1615213500000|2021-03-08 14:25:00|8577.3|8575.8|8578.7|8577.2|8580.1|8578.6|8574.9|8573.5|458
1615213800000|2021-03-08 14:30:00|8578.6|8577.1|8586.6|8585.1|8588.1|8586.7|8578.5|8577|747
1615214100000|2021-03-08 14:35:00|8586.7|8585.2|8585.5|8584|8589.1|8588|8584.4|8583|652
1615214400000|2021-03-08 14:40:00|8585.4|8583.9|8585.4|8583.9|8587|8585.5|8583.9|8582.5|773
1615214700000|2021-03-08 14:45:00|8585.2|8583.7|8583.8|8582.3|8588.8|8587.8|8583.2|8581.9|973
1615215000000|2021-03-08 14:50:00|8583.9|8582.4|8583.9|8583|8586|8585.1|8582.2|8581.1|954
1615215300000|2021-03-08 14:55:00|8584|8583.1|8591.2|8589.7|8591.6|8590.3|8583.4|8582.5|1107
1615215600000|2021-03-08 15:00:00|8591.1|8589.6|8591|8590.1|8595.5|8594|8588.3|8586.9|1037
1615215900000|2021-03-08 15:05:00|8591.4|8589.9|8590.2|8589.3|8592.1|8591.2|8589.5|8588.4|877
1615216200000|2021-03-08 15:10:00|8590.4|8589.5|8587.5|8586.6|8591.5|8590.5|8585.8|8584.9|776
1615216500000|2021-03-08 15:15:00|8587.6|8586.7|8588.1|8587.2|8590.3|8589.2|8587.2|8586.3|903
1615216800000|2021-03-08 15:20:00|8588.2|8587.3|8591.8|8590.9|8592.5|8591.4|8585.8|8584.8|840
1615217100000|2021-03-08 15:25:00|8591.9|8591|8591.3|8590.4|8593.2|8592.1|8589.7|8588.8|808
1615217400000|2021-03-08 15:30:00|8591.2|8590.3|8589.5|8588.6|8592.4|8591.4|8589.1|8587.9|896
1615217700000|2021-03-08 15:35:00|8589.4|8588.5|8590.8|8589.9|8592|8590.9|8588.6|8587.4|637
1615218000000|2021-03-08 15:40:00|8590.9|8590|8589.5|8588.6|8592.9|8592|8588.9|8588|720
1615218300000|2021-03-08 15:45:00|8589.6|8588.7|8588|8587.1|8590.5|8589.6|8587.1|8586.1|715
1615218600000|2021-03-08 15:50:00|8588.2|8587.3|8590.6|8589.7|8590.8|8589.8|8587|8586.1|716
1615218900000|2021-03-08 15:55:00|8590.9|8589.4|8585.6|8584.7|8590.9|8589.8|8583.4|8582.5|945
1615219200000|2021-03-08 16:00:00|8585.7|8584.8|8583|8582.1|8585.8|8584.9|8582|8581.1|820
1615219500000|2021-03-08 16:05:00|8582.9|8582|8586|8585.1|8586.5|8585.6|8581.9|8581|609
1615219800000|2021-03-08 16:10:00|8585.8|8584.9|8584.9|8584|8589.2|8588.3|8584.9|8583.9|519
1615220100000|2021-03-08 16:15:00|8585|8584.1|8586.1|8585.2|8586.5|8585.6|8582.9|8582|590
1615220400000|2021-03-08 16:20:00|8586|8585.1|8582.9|8582|8586|8585.1|8582.2|8581.1|535
1615220700000|2021-03-08 16:25:00|8583|8582.1|8584.1|8583.2|8586.4|8585.5|8582.9|8582|525
1615221000000|2021-03-08 16:30:00|8584.2|8583.3|8583.3|8582.4|8584.4|8583.4|8581.9|8580.9|565
1615221300000|2021-03-08 16:35:00|8583.4|8582.5|8582.9|8582|8585.6|8584.7|8581.6|8580.7|524
1615221600000|2021-03-08 16:40:00|8582.8|8581.9|8580|8579.1|8582.9|8582|8578.8|8577.9|500
1615221900000|2021-03-08 16:45:00|8579.9|8579|8582.8|8581.9|8583.1|8582.2|8579.2|8578.3|642
1615222200000|2021-03-08 16:50:00|8582.7|8581.8|8583.3|8582.4|8584.3|8583.4|8580.4|8579.5|582
1615222500000|2021-03-08 16:55:00|8583.2|8582.3|8580.8|8579.9|8583.4|8582.5|8580.2|8578.8|564
1615222800000|2021-03-08 17:00:00|8581.1|8579.6|8577.6|8576.7|8581.7|8580.7|8576.8|8575.5|689
1615223100000|2021-03-08 17:05:00|8577.5|8576.6|8576.1|8575.2|8578.2|8577|8575|8574.1|567
1615223400000|2021-03-08 17:10:00|8576.2|8575.3|8577|8576.1|8577.4|8576.5|8574.5|8573.5|460
1615223700000|2021-03-08 17:15:00|8576.9|8576|8578.2|8577.3|8578.2|8577.3|8574.8|8573.9|421
1615224000000|2021-03-08 17:20:00|8578.1|8577.2|8575.2|8574.3|8578.4|8577.5|8575|8574.1|531
1615224300000|2021-03-08 17:25:00|8575.1|8574.2|8574.6|8573.7|8576.4|8575.5|8574.6|8573.5|480
1615224600000|2021-03-08 17:30:00|8574.8|8573.9|8576.6|8575.7|8578.1|8577.1|8574.8|8573.7|441
1615224900000|2021-03-08 17:35:00|8576.7|8575.8|8577|8576.1|8577.4|8576.5|8575.8|8574.9|366
1615225200000|2021-03-08 17:40:00|8576.9|8576|8573.6|8572.7|8577.2|8576.3|8572.7|8571.8|483
1615225500000|2021-03-08 17:45:00|8573.5|8572.6|8572.6|8571.7|8573.7|8572.8|8570.8|8569.9|416
1615225800000|2021-03-08 17:50:00|8572.7|8571.8|8571.8|8570.9|8573|8572.1|8571.3|8570.1|420
1615226100000|2021-03-08 17:55:00|8571.7|8570.8|8568.5|8567|8572|8570.9|8567.9|8566.9|384
1615226400000|2021-03-08 18:00:00|8568.3|8567.4|8568.8|8567.9|8569.8|8568.8|8567.6|8566.4|508
1615226700000|2021-03-08 18:05:00|8568.9|8568|8568.2|8567.3|8570.9|8570|8568|8567.1|477
1615227000000|2021-03-08 18:10:00|8568.3|8567.4|8569.8|8568.9|8570|8569|8567.9|8567|468
1615227300000|2021-03-08 18:15:00|8569.9|8569|8572.2|8571.3|8572.7|8571.8|8569.2|8568.1|397
1615227600000|2021-03-08 18:20:00|8572.1|8571.2|8571.3|8570.4|8572.3|8571.4|8571.1|8570.2|357
1615227900000|2021-03-08 18:25:00|8571.4|8570.5|8571.3|8570.4|8572.1|8571|8570.6|8569.6|393
1615228200000|2021-03-08 18:30:00|8571.4|8570.5|8571.8|8570.9|8572.8|8571.9|8571.2|8570.3|373
1615228500000|2021-03-08 18:35:00|8571.9|8571|8571.3|8570.4|8572.3|8571.4|8570.4|8569.3|380
1615228800000|2021-03-08 18:40:00|8571.4|8570.5|8570.8|8569.9|8571.5|8570.6|8570.5|8569.5|342
1615229100000|2021-03-08 18:45:00|8570.9|8570|8569.9|8569|8571.5|8570.6|8569.3|8568.4|379
1615229400000|2021-03-08 18:50:00|8569.8|8568.9|8571.8|8570.9|8572.1|8571.2|8569.1|8568.2|511
1615229700000|2021-03-08 18:55:00|8571.9|8571|8568.4|8567.5|8572.4|8571.5|8568.2|8567.2|540
1615230000000|2021-03-08 19:00:00|8568.3|8567.4|8569.6|8568.7|8571.2|8570|8568.3|8566.9|565
1615230300000|2021-03-08 19:05:00|8569.5|8568.6|8569.7|8568.2|8570.5|8569.2|8568.9|8567.7|507
1615230600000|2021-03-08 19:10:00|8569.2|8568.3|8569.4|8568.5|8569.9|8568.8|8568.6|8567.5|458
1615230900000|2021-03-08 19:15:00|8569.5|8568.6|8571.7|8570.8|8572.1|8571.2|8569.4|8568.5|465
1615231200000|2021-03-08 19:20:00|8571.6|8570.7|8572.7|8571.8|8573.8|8572.6|8571.2|8570.1|563
1615231500000|2021-03-08 19:25:00|8572.9|8572|8571.2|8570.3|8572.9|8572|8570.5|8569.3|380
1615231800000|2021-03-08 19:30:00|8571.1|8570.2|8568.8|8567.9|8571.5|8570.6|8568.5|8567.6|308
1615232100000|2021-03-08 19:35:00|8568.9|8568|8568.4|8567.5|8569|8568.1|8566.6|8565.7|384
1615232400000|2021-03-08 19:40:00|8568.3|8567.4|8569.4|8568.5|8570.5|8569.6|8568.2|8567.3|324
1615232700000|2021-03-08 19:45:00|8569.3|8568.4|8569.5|8568.6|8570.8|8569.7|8569.3|8568.2|369
1615233000000|2021-03-08 19:50:00|8569.2|8568.3|8568.6|8567.7|8569.8|8568.9|8568.3|8567.4|399
1615233300000|2021-03-08 19:55:00|8568.5|8567.6|8570|8569.1|8570|8569.1|8567.8|8566.9|413
1615233600000|2021-03-08 20:00:00|8570.2|8569.3|8572.3|8571.4|8572.6|8571.7|8569.5|8568.6|536
1615233900000|2021-03-08 20:05:00|8572.2|8571.3|8571.7|8570.8|8572.4|8571.5|8571.5|8570.6|227
1615234200000|2021-03-08 20:10:00|8571.8|8570.9|8570|8569.1|8572.1|8570.9|8569.5|8568.3|419
1615234500000|2021-03-08 20:15:00|8570.1|8569.2|8572.8|8571.9|8573.4|8572.2|8570|8569.1|383
1615234800000|2021-03-08 20:20:00|8572.9|8572|8572|8571.1|8573|8572.1|8571.8|8570.8|367
1615235100000|2021-03-08 20:25:00|8572.1|8571.2|8571|8570.1|8572.9|8572|8570.9|8570|353
1615235400000|2021-03-08 20:30:00|8570.9|8570|8571.1|8570.2|8571.9|8570.7|8570.6|8569.5|316
1615235700000|2021-03-08 20:35:00|8571|8570.1|8572.2|8571.3|8572.6|8571.5|8571|8570|346
1615236000000|2021-03-08 20:40:00|8572.4|8571.5|8572.1|8571.2|8573|8572|8571.4|8570.5|351
1615236300000|2021-03-08 20:45:00|8572.2|8571.3|8571.1|8570.2|8572.9|8572|8571|8570.1|236
1615236600000|2021-03-08 20:50:00|8571|8570.1|8571.7|8570.8|8571.8|8570.9|8569.3|8568.4|415
1615236900000|2021-03-08 20:55:00|8571.6|8570.7|8572.6|8571.7|8572.9|8572|8571.3|8570.4|343
1615237200000|2021-03-08 21:00:00|8572.7|8571.8|8572.1|8571.2|8573.5|8572.3|8571.4|8570.3|271
1615237500000|2021-03-08 21:05:00|8572.2|8571.3|8571.9|8571|8572.3|8571.3|8571.2|8569.8|151
1615237800000|2021-03-08 21:10:00|8571.8|8570.9|8572.3|8571.4|8573.1|8572|8571.2|8570.1|269
1615238100000|2021-03-08 21:15:00|8572.4|8571.5|8574.1|8572.6|8574.3|8573.1|8571.6|8570.4|203
1615238400000|2021-03-08 21:20:00|8574.2|8572.7|8574.5|8573.6|8574.8|8573.7|8573.8|8572.5|169
1615238700000|2021-03-08 21:25:00|8574.4|8573.5|8573.8|8572.9|8574.8|8573.7|8573.4|8572.5|144
1615239000000|2021-03-08 21:30:00|8573.7|8572.8|8574|8572.5|8574.2|8573|8573.1|8571.9|159
1615239300000|2021-03-08 21:35:00|8574.3|8572.8|8572.8|8571.3|8574.6|8573.2|8572.4|8570.9|177
1615239600000|2021-03-08 21:40:00|8572.7|8571.2|8572|8570.5|8573.5|8572.3|8571.9|8570.4|157
1615239900000|2021-03-08 21:45:00|8571.9|8570.4|8572.4|8570.9|8572.5|8571.3|8571.4|8570.3|171
1615240200000|2021-03-08 21:50:00|8572.3|8570.8|8574.4|8569.8|8577.2|8571.5|8571.5|8568|629
1615240500000|2021-03-08 21:55:00|8574.6|8569.6|8577.3|8565.3|8578.9|8571.2|8570.9|8564.3|895
1615240800000|2021-03-08 22:00:00|8575.9|8564.8|8578.5|8566.5|8578.5|8566.5|8575.9|8564.8|39
1615241100000|2021-03-08 22:05:00|8578.2|8566.2|8579.9|8567.9|8581.6|8569.6|8572.4|8560.4|138
1615241400000|2021-03-08 22:10:00|8580.1|8568.1|8578.4|8566.4|8581.4|8569.4|8576.3|8564.7|200
1615241700000|2021-03-08 22:15:00|8577.5|8565.5|8577.1|8565.9|8579.2|8567.2|8575.8|8565.1|194
1615242000000|2021-03-08 22:20:00|8577.2|8565.5|8577.8|8567.9|8580.1|8568.3|8576.8|8564.8|185
1615242300000|2021-03-08 22:25:00|8577.9|8568.1|8578.9|8566.9|8580|8569.5|8577.3|8565.7|159
1615242600000|2021-03-08 22:30:00|8579.1|8567.1|8579.9|8567.9|8581.4|8569.9|8577|8566.7|293
1615242900000|2021-03-08 22:35:00|8580.3|8568.3|8579.3|8568|8580.5|8569.1|8574.4|8565.3|267
1615243200000|2021-03-08 22:40:00|8579.5|8568.2|8577.3|8568.9|8579.5|8569|8574.2|8566.1|257
1615243500000|2021-03-08 22:45:00|8577.6|8568.8|8577|8569.1|8579.9|8570.6|8574.7|8567|314
1615243800000|2021-03-08 22:50:00|8576.8|8569|8575.5|8570.3|8579.4|8570.7|8574.8|8566.4|755
1615244100000|2021-03-08 22:55:00|8575.2|8570.2|8581.4|8571.2|8581.4|8572.9|8574.7|8566.3|691
1615244400000|2021-03-08 23:00:00|8580.5|8571.7|8574.9|8573.4|8580.7|8573.8|8574.3|8567.4|1006
1615244700000|2021-03-08 23:05:00|8575|8573.5|8575.1|8573.6|8576.7|8574.7|8574.2|8571.1|297
1615245000000|2021-03-08 23:10:00|8575.3|8573.8|8574.3|8572.8|8576|8574.3|8574.1|8572.1|245
1615245300000|2021-03-08 23:15:00|8574.2|8572.7|8573.3|8571.8|8574.3|8572.8|8572.6|8571.1|277
1615245600000|2021-03-08 23:20:00|8573.2|8571.7|8573.8|8572.3|8574.1|8572.6|8572.9|8571.4|246
1615245900000|2021-03-08 23:25:00|8573.9|8572.4|8573.5|8572|8574.1|8572.6|8572.9|8571.2|209
1615246200000|2021-03-08 23:30:00|8573.6|8572.1|8573.4|8571.9|8573.9|8572.4|8572.9|8571.4|228
1615246500000|2021-03-08 23:35:00|8573.3|8571.8|8573|8571.5|8573.9|8572.4|8572.9|8571.4|190
1615246800000|2021-03-08 23:40:00|8572.9|8571.4|8572.7|8571.2|8573.5|8572|8572.4|8570.9|271
1615247100000|2021-03-08 23:45:00|8572.6|8571.1|8573.6|8572.1|8573.8|8572.3|8572.2|8570.7|348
1615247400000|2021-03-08 23:50:00|8573.7|8572.2|8573.9|8572.4|8574.7|8573.2|8573.4|8571.9|158
1615247700000|2021-03-08 23:55:00|8574|8572.5|8574.7|8573.2|8574.8|8573.3|8573.3|8571.8|154
1615248000000|2021-03-09 00:00:00|8574.8|8573.3|8575.6|8574.1|8576|8574.5|8573.9|8572.1|335
1615248300000|2021-03-09 00:05:00|8575.5|8574|8576.1|8574.6|8577|8575.5|8575.2|8573.7|301
1615248600000|2021-03-09 00:10:00|8576|8574.5|8577.6|8576.1|8578|8576.5|8575.1|8573.6|353
1615248900000|2021-03-09 00:15:00|8577.8|8576.3|8577.5|8576|8578.3|8576.8|8577|8575.5|369
1615249200000|2021-03-09 00:20:00|8577.4|8575.9|8576.9|8575.4|8578|8576.5|8576.2|8574.7|338
1615249500000|2021-03-09 00:25:00|8576.8|8575.3|8577.2|8575.7|8577.9|8576.4|8576.2|8574.7|402
1615249800000|2021-03-09 00:30:00|8577.1|8575.6|8574.6|8573.1|8577.7|8576.2|8574.5|8573|698
1615250100000|2021-03-09 00:35:00|8574.7|8573.2|8577.5|8576|8578.4|8576.9|8574.4|8572.9|435
1615250400000|2021-03-09 00:40:00|8577.4|8575.9|8575|8573.5|8577.6|8576.1|8574.6|8573.1|368
1615250700000|2021-03-09 00:45:00|8575.1|8573.6|8574.9|8573.4|8577.9|8576.6|8574.7|8573.2|293
1615251000000|2021-03-09 00:50:00|8575|8573.5|8574.5|8573|8576.2|8574.7|8573.1|8571.6|426
1615251300000|2021-03-09 00:55:00|8574.4|8572.9|8573|8571.5|8575.1|8573.6|8572.7|8571.2|372
1615251600000|2021-03-09 01:00:00|8573.1|8571.6|8573.2|8571.7|8574.7|8573.2|8572.8|8571.3|367
1615251900000|2021-03-09 01:05:00|8573.1|8571.6|8573.3|8571.8|8573.4|8571.9|8571.8|8570.3|498
1615252200000|2021-03-09 01:10:00|8573.4|8571.9|8571.1|8569.6|8573.4|8571.9|8570.6|8569.1|365
1615252500000|2021-03-09 01:15:00|8571|8569.5|8571.8|8570.3|8572.4|8570.9|8570.4|8568.9|483
1615252800000|2021-03-09 01:20:00|8571.9|8570.4|8572.2|8570.7|8572.7|8571.7|8571.2|8569.7|433
1615253100000|2021-03-09 01:25:00|8572.1|8570.6|8571.3|8569.8|8572.8|8571.5|8570.6|8569.1|508
1615253400000|2021-03-09 01:30:00|8571.5|8570|8573.3|8571.8|8573.9|8572.4|8571.1|8569.6|681
1615253700000|2021-03-09 01:35:00|8573.2|8571.7|8574.3|8572.8|8574.6|8573.1|8573.1|8571.6|562
1615254000000|2021-03-09 01:40:00|8574.4|8572.9|8575.3|8573.8|8575.6|8574.1|8573.7|8572.2|398
1615254300000|2021-03-09 01:45:00|8575.4|8573.9|8575.2|8573.7|8575.6|8574.1|8573.6|8572.1|465
1615254600000|2021-03-09 01:50:00|8575.1|8573.6|8574.5|8573|8575.7|8574.2|8574.4|8572.9|378
1615254900000|2021-03-09 01:55:00|8574.4|8572.9|8574.4|8572.9|8574.7|8573.2|8573.5|8572|519
1615255200000|2021-03-09 02:00:00|8574.5|8573|8573.2|8571.7|8574.9|8573.4|8572.6|8571.1|499
1615255500000|2021-03-09 02:05:00|8573.3|8571.8|8570.7|8569.2|8573.4|8571.9|8570.1|8568.6|531
1615255800000|2021-03-09 02:10:00|8570.6|8569.1|8570.2|8568.7|8571.2|8569.7|8568.4|8566.9|596
1615256100000|2021-03-09 02:15:00|8570.1|8568.6|8569|8567.5|8571.5|8570.1|8568.5|8567.1|433
1615256400000|2021-03-09 02:20:00|8568.8|8567.3|8571.3|8569.8|8571.7|8570.2|8568.6|8567.1|483
1615256700000|2021-03-09 02:25:00|8571.5|8570|8570.1|8568.6|8571.7|8570.2|8569.5|8568|383
1615257000000|2021-03-09 02:30:00|8570.3|8568.8|8570.5|8569|8570.7|8569.6|8568.7|8567.2|419
1615257300000|2021-03-09 02:35:00|8570.4|8568.9|8570.6|8569.1|8570.9|8569.7|8568.9|8567.4|443
1615257600000|2021-03-09 02:40:00|8570.5|8569|8571.2|8569.7|8572|8570.5|8570.3|8568.8|490
1615257900000|2021-03-09 02:45:00|8571.3|8569.8|8571.9|8570.4|8573.5|8572.2|8570.3|8569|444
1615258200000|2021-03-09 02:50:00|8571.8|8570.3|8571|8569.5|8572.1|8570.6|8570|8568.5|459
1615258500000|2021-03-09 02:55:00|8570.9|8569.4|8570|8568.5|8571.3|8569.8|8569.3|8567.8|423
1615258800000|2021-03-09 03:00:00|8570.1|8568.6|8571.1|8569.6|8572|8570.5|8569.4|8567.9|439
1615259100000|2021-03-09 03:05:00|8571.2|8569.7|8570.3|8568.8|8571.2|8569.8|8569.6|8568.2|595
1615259400000|2021-03-09 03:10:00|8570.2|8568.7|8570.7|8569.2|8571.1|8569.6|8568.6|8567.1|503
1615259700000|2021-03-09 03:15:00|8570.6|8569.1|8570.3|8568.8|8570.9|8569.4|8569|8567.5|413
1615260000000|2021-03-09 03:20:00|8570.2|8568.7|8569|8567.5|8570.3|8568.8|8567.6|8566.3|487
1615260300000|2021-03-09 03:25:00|8568.9|8567.4|8567.9|8566.4|8569|8567.5|8567.2|8565.7|407
1615260600000|2021-03-09 03:30:00|8567.8|8566.3|8568.7|8567.2|8568.7|8567.2|8566.9|8565.4|392
1615260900000|2021-03-09 03:35:00|8568.6|8567.1|8568.6|8567.7|8569|8567.8|8567.9|8566.4|266
1615261200000|2021-03-09 03:40:00|8568.5|8567.6|8568.3|8566.8|8569|8567.8|8567.6|8566.1|317
1615261500000|2021-03-09 03:45:00|8568.4|8566.9|8567.8|8566.3|8568.6|8567.1|8567.4|8565.9|261
1615261800000|2021-03-09 03:50:00|8567.7|8566.2|8568.8|8567.3|8569.1|8567.6|8565.8|8564.3|489
1615262100000|2021-03-09 03:55:00|8568.9|8567.4|8569.5|8568|8570.1|8568.6|8567.8|8566.3|512
1615262400000|2021-03-09 04:00:00|8569.6|8568.1|8568.3|8566.8|8569.8|8568.3|8568|8566.5|411
1615262700000|2021-03-09 04:05:00|8568.2|8566.7|8567.5|8566|8568.6|8567.1|8567|8565.5|302
1615263000000|2021-03-09 04:10:00|8567.3|8565.8|8565.4|8564.5|8567.4|8565.9|8565.4|8564.2|264
1615263300000|2021-03-09 04:15:00|8565.5|8564.6|8566.3|8564.8|8566.5|8565|8565.4|8564.2|212
1615263600000|2021-03-09 04:20:00|8566.4|8564.9|8567.1|8565.6|8567.6|8566.1|8566.1|8564.6|360
1615263900000|2021-03-09 04:25:00|8567|8565.5|8566.9|8565.4|8568.4|8567|8566.3|8564.8|343
1615264200000|2021-03-09 04:30:00|8567|8565.5|8566.5|8565|8567.2|8565.7|8565.8|8564.3|255
1615264500000|2021-03-09 04:35:00|8566.6|8565.1|8567.3|8565.8|8567.8|8566.3|8566.1|8564.6|288
1615264800000|2021-03-09 04:40:00|8567.2|8565.7|8567.9|8566.4|8568.6|8567.1|8566.9|8565.7|293
1615265100000|2021-03-09 04:45:00|8568|8566.5|8568|8566.5|8569.1|8567.6|8567.9|8566.4|273
1615265400000|2021-03-09 04:50:00|8567.9|8566.4|8566.9|8565.4|8568|8566.5|8566.3|8564.8|218
1615265700000|2021-03-09 04:55:00|8566.8|8565.3|8567.5|8566|8567.7|8566.2|8566.3|8564.8|273
1615266000000|2021-03-09 05:00:00|8567.4|8565.9|8566.3|8564.8|8567.5|8566.1|8566.2|8564.7|336
1615266300000|2021-03-09 05:05:00|8566.2|8564.7|8565.8|8564.9|8566.4|8565.1|8565.3|8564.1|289
1615266600000|2021-03-09 05:10:00|8565.7|8564.8|8563.7|8562.2|8566.5|8565.3|8563.5|8562|272
1615266900000|2021-03-09 05:15:00|8563.6|8562.1|8564.8|8563.3|8564.9|8563.4|8563.3|8561.8|299
1615267200000|2021-03-09 05:20:00|8564.9|8563.4|8565.3|8563.8|8565.8|8564.3|8564.8|8563.3|239
1615267500000|2021-03-09 05:25:00|8565|8563.5|8564.5|8563|8565.3|8563.8|8563.8|8562.3|328
1615267800000|2021-03-09 05:30:00|8564.7|8563.2|8566.7|8565.2|8566.7|8565.2|8564.3|8562.8|387
1615268100000|2021-03-09 05:35:00|8566.5|8565|8567.2|8565.7|8567.5|8566|8566.1|8564.6|387
1615268400000|2021-03-09 05:40:00|8567.1|8565.6|8566.4|8564.9|8567.1|8565.8|8565.2|8563.8|308
1615268700000|2021-03-09 05:45:00|8566.5|8565|8567.2|8565.7|8567.5|8566|8565.8|8564.3|246
1615269000000|2021-03-09 05:50:00|8567.3|8565.8|8568.2|8566.7|8568.7|8567.2|8566.6|8565.3|269
1615269300000|2021-03-09 05:55:00|8568.1|8566.6|8566.3|8564.8|8569.1|8567.8|8566.1|8564.6|318
1615269600000|2021-03-09 06:00:00|8566.2|8564.7|8567.4|8565.9|8567.9|8566.4|8566|8564.5|386
1615269900000|2021-03-09 06:05:00|8567.3|8565.8|8568.2|8566.7|8568.3|8566.9|8567.2|8565.7|288
1615270200000|2021-03-09 06:10:00|8568.3|8566.8|8568.5|8567|8568.8|8567.3|8567.7|8566.2|302
1615270500000|2021-03-09 06:15:00|8568.3|8566.8|8568.1|8566.6|8568.6|8567.4|8567.3|8565.8|243
1615270800000|2021-03-09 06:20:00|8568|8566.5|8567.4|8565.9|8568.7|8567.2|8566.9|8565.4|321
1615271100000|2021-03-09 06:25:00|8567.5|8566|8567.2|8565.7|8567.9|8566.4|8566.4|8564.9|287
1615271400000|2021-03-09 06:30:00|8567.3|8565.8|8568.3|8566.8|8568.5|8567|8566.5|8565|351
1615271700000|2021-03-09 06:35:00|8568.4|8566.9|8568|8566.5|8568.5|8567|8567.1|8565.6|283
1615272000000|2021-03-09 06:40:00|8567.9|8566.4|8570.4|8568.9|8570.6|8569.2|8567.5|8566|226
1615272300000|2021-03-09 06:45:00|8570.3|8568.8|8570|8568.5|8571.6|8570.1|8569.2|8568.1|409
1615272600000|2021-03-09 06:50:00|8570.3|8568.8|8570.7|8569.2|8572.3|8570.8|8570.1|8568.6|306
1615272900000|2021-03-09 06:55:00|8570.9|8569.4|8571.3|8569.8|8571.9|8570.6|8570.7|8569.2|317
1615273200000|2021-03-09 07:00:00|8571.2|8569.7|8572.8|8571.3|8572.9|8571.4|8570.1|8568.8|466
1615273500000|2021-03-09 07:05:00|8572.7|8571.2|8574.5|8573|8576.8|8575.3|8572.6|8571.1|508
1615273800000|2021-03-09 07:10:00|8574.4|8572.9|8570.8|8569.3|8574.5|8573|8570.8|8569.3|497
1615274100000|2021-03-09 07:15:00|8570.6|8569.1|8564.3|8562.8|8570.7|8569.2|8562.8|8561.3|799
1615274400000|2021-03-09 07:20:00|8564.1|8562.6|8562.4|8560.9|8565|8563.5|8561.2|8559.7|883
1615274700000|2021-03-09 07:25:00|8562.1|8560.6|8562.4|8560.9|8563.3|8561.8|8560.6|8559.2|588
1615275000000|2021-03-09 07:30:00|8562.5|8561|8559.3|8557.8|8563.5|8562.2|8559|8557.6|729
1615275300000|2021-03-09 07:35:00|8559.4|8557.9|8562.5|8561|8562.5|8561.1|8558.9|8557.4|678
1615275600000|2021-03-09 07:40:00|8562.4|8560.9|8560.4|8558.9|8562.4|8561|8557.6|8556.6|511
1615275900000|2021-03-09 07:45:00|8560.5|8559|8563.6|8562.7|8564|8562.8|8560.1|8558.6|557
1615276200000|2021-03-09 07:50:00|8563.4|8562.5|8562.1|8560.6|8564.9|8563.6|8561.4|8560.1|684
1615276500000|2021-03-09 07:55:00|8562.2|8560.7|8560.7|8559.2|8563.8|8562.4|8560.5|8559.1|600
1615276800000|2021-03-09 08:00:00|8560.8|8559.3|8567.8|8566.3|8568.9|8567.7|8560.7|8559.3|793
1615277100000|2021-03-09 08:05:00|8567.9|8566.4|8568.6|8567.7|8572.5|8571.3|8566.5|8565.1|593
1615277400000|2021-03-09 08:10:00|8568.7|8567.8|8569.7|8568.2|8570.6|8569.5|8567.1|8566.2|525
1615277700000|2021-03-09 08:15:00|8569.9|8568.4|8571.9|8571|8573.4|8572.4|8569.2|8567.8|570
1615278000000|2021-03-09 08:20:00|8571.8|8570.9|8568.7|8567.2|8573.2|8571.9|8568.4|8567.2|533
1615278300000|2021-03-09 08:25:00|8568.8|8567.3|8562.5|8561|8569|8567.5|8561.9|8560.9|631
1615278600000|2021-03-09 08:30:00|8562.6|8561.1|8560.3|8558.8|8563|8561.5|8558.1|8557.2|707
1615278900000|2021-03-09 08:35:00|8560.2|8558.7|8557.6|8556.1|8561.6|8560.4|8556.9|8555.7|704
1615279200000|2021-03-09 08:40:00|8557.7|8556.2|8562|8561.1|8562.7|8561.2|8556.8|8555.5|674
1615279500000|2021-03-09 08:45:00|8561.9|8561|8564.2|8562.7|8564.2|8562.8|8560.2|8559|685
1615279800000|2021-03-09 08:50:00|8564.1|8562.6|8560.1|8559.2|8564.1|8562.6|8558.8|8557.5|713
1615280100000|2021-03-09 08:55:00|8560.2|8559.3|8564|8562.5|8564.3|8563|8559.1|8557.9|674
1615280400000|2021-03-09 09:00:00|8563.9|8562.4|8564.3|8562.8|8566.1|8564.9|8562.6|8561.1|649
1615280700000|2021-03-09 09:05:00|8564.2|8562.7|8566.6|8565.1|8567.9|8566.6|8564.2|8562.7|606
1615281000000|2021-03-09 09:10:00|8566.7|8565.2|8566.9|8565.4|8570.7|8568.4|8565.7|8564.5|602
1615281300000|2021-03-09 09:15:00|8566.8|8565.3|8567.2|8565.7|8569.3|8568|8564.2|8563.1|619
1615281600000|2021-03-09 09:20:00|8567.3|8565.8|8569.5|8568|8571.2|8570|8564.9|8563.7|629
1615281900000|2021-03-09 09:25:00|8569.6|8568.1|8566.7|8565.8|8570|8568.9|8566.7|8565.5|558
1615282200000|2021-03-09 09:30:00|8566.9|8565.4|8569.6|8568.7|8570.4|8569.4|8566.5|8565.4|536
1615282500000|2021-03-09 09:35:00|8569.5|8568.6|8565.3|8564.4|8569.7|8568.7|8564.9|8563.7|513
1615282800000|2021-03-09 09:40:00|8565.2|8564.3|8566.6|8565.1|8567|8565.6|8563.5|8562.6|521
1615283100000|2021-03-09 09:45:00|8566.7|8565.2|8566.4|8564.9|8569.2|8567.7|8566|8564.6|556
1615283400000|2021-03-09 09:50:00|8566.3|8564.8|8571.4|8569.9|8572.3|8571|8566.3|8564.8|581
1615283700000|2021-03-09 09:55:00|8571.5|8570|8568.4|8566.9|8572.9|8571.6|8567.9|8566.6|634
1615284000000|2021-03-09 10:00:00|8568.3|8566.8|8574.4|8572.9|8574.5|8573.3|8568|8566.1|628
1615284300000|2021-03-09 10:05:00|8574.5|8573|8574.2|8572.7|8579.4|8575.8|8573.7|8572.2|699
1615284600000|2021-03-09 10:10:00|8574.5|8573|8580|8578.5|8581.1|8579.7|8573.9|8572.6|566
1615284900000|2021-03-09 10:15:00|8580.2|8578.7|8583.3|8582.4|8584.3|8583|8578.7|8577.2|545
1615285200000|2021-03-09 10:20:00|8583.2|8582.3|8582.6|8581.7|8584.9|8583.7|8581.2|8580|680
1615285500000|2021-03-09 10:25:00|8582.7|8581.8|8585.3|8583.8|8587|8585.7|8582.2|8581|555
1615285800000|2021-03-09 10:30:00|8585.4|8583.9|8582.2|8580.7|8585.4|8583.9|8581.9|8580.6|585
1615286100000|2021-03-09 10:35:00|8582.3|8580.8|8582.6|8581.7|8584.2|8583|8581.8|8580.6|465
1615286400000|2021-03-09 10:40:00|8582.9|8581.4|8582.8|8581.3|8585.7|8584.6|8582|8580.7|445
1615286700000|2021-03-09 10:45:00|8582.6|8581.1|8581.1|8580.2|8583.1|8581.6|8580.8|8579.3|419
1615287000000|2021-03-09 10:50:00|8581|8580.1|8578.3|8576.8|8581.9|8580.7|8577.1|8575.6|447
1615287300000|2021-03-09 10:55:00|8578.2|8576.7|8575.1|8573.6|8578.4|8576.9|8574|8572.5|583
1615287600000|2021-03-09 11:00:00|8575|8573.5|8575.6|8574.7|8577.4|8576.1|8575|8573.5|492
1615287900000|2021-03-09 11:05:00|8575.7|8574.8|8580|8579.1|8580.2|8579.2|8575.7|8574.8|592
1615288200000|2021-03-09 11:10:00|8580.1|8579.2|8579|8577.5|8580.1|8579.2|8577.4|8576.1|659
1615288500000|2021-03-09 11:15:00|8579.1|8577.6|8579.4|8577.9|8581|8580|8577.8|8576.3|523
1615288800000|2021-03-09 11:20:00|8579.3|8577.8|8579.6|8578.7|8582.1|8580.6|8578.7|8577.4|510
1615289100000|2021-03-09 11:25:00|8579.5|8578.6|8579.3|8577.8|8580.3|8579.1|8577.1|8575.6|526
1615289400000|2021-03-09 11:30:00|8579.4|8577.9|8580.5|8579|8581.6|8580.5|8579.4|8577.9|511
1615289700000|2021-03-09 11:35:00|8580.6|8579.1|8578.6|8577.1|8580.7|8579.6|8577.6|8576.3|445
1615290000000|2021-03-09 11:40:00|8578.7|8577.2|8581|8579.5|8582|8580.8|8578.7|8577.2|519
1615290300000|2021-03-09 11:45:00|8581.1|8579.6|8578.6|8577.1|8581.1|8579.6|8576.9|8575.4|480
1615290600000|2021-03-09 11:50:00|8578.7|8577.2|8578.9|8577.4|8579.6|8578.4|8577.7|8576.4|363
1615290900000|2021-03-09 11:55:00|8578.7|8577.2|8581.4|8579.9|8581.9|8580.4|8575.6|8574.5|697
1615291200000|2021-03-09 12:00:00|8581.3|8579.8|8577.9|8576.4|8582.2|8580.9|8577.5|8576.3|590
1615291500000|2021-03-09 12:05:00|8578|8576.5|8575.4|8574.5|8579.2|8578.2|8575.3|8574.1|471
1615291800000|2021-03-09 12:10:00|8575.8|8574.3|8577.1|8575.6|8577.4|8576.2|8575|8573.7|525
1615292100000|2021-03-09 12:15:00|8577.2|8575.7|8575.4|8574.5|8577.5|8576.4|8575|8573.7|584
1615292400000|2021-03-09 12:20:00|8575.3|8574.4|8575.9|8575|8578.3|8577.2|8574.2|8573.3|544
1615292700000|2021-03-09 12:25:00|8576|8575.1|8574.3|8573.4|8577|8575.5|8573.4|8572.3|486
1615293000000|2021-03-09 12:30:00|8574.2|8573.3|8573.8|8572.9|8575.5|8574.2|8571.4|8570.2|465
1615293300000|2021-03-09 12:35:00|8573.9|8573|8573.5|8572|8574.4|8573.2|8571.6|8570.2|546
1615293600000|2021-03-09 12:40:00|8573.4|8571.9|8572.8|8571.9|8575|8574.1|8571.8|8570.7|422
1615293900000|2021-03-09 12:45:00|8572.4|8571.5|8574.3|8572.8|8575.3|8574|8571|8570.1|413
1615294200000|2021-03-09 12:50:00|8574.4|8572.9|8573.1|8571.6|8576|8574.5|8572.1|8570.9|554
1615294500000|2021-03-09 12:55:00|8573|8571.5|8572.6|8571.1|8576.1|8574.7|8570.3|8569.3|524
1615294800000|2021-03-09 13:00:00|8572.7|8571.2|8570.3|8569.4|8573|8571.8|8570|8568.6|609
1615295100000|2021-03-09 13:05:00|8570.4|8569.5|8571.1|8570.2|8572|8570.7|8569.8|8568.5|625
1615295400000|2021-03-09 13:10:00|8571|8570.1|8571|8570.1|8574.2|8573|8570.5|8569.6|544
1615295700000|2021-03-09 13:15:00|8571.1|8570.2|8570.4|8569.5|8572|8571|8566.1|8565.2|674
1615296000000|2021-03-09 13:20:00|8570.3|8569.4|8569.9|8569|8571.6|8570.1|8568.9|8567.9|655
1615296300000|2021-03-09 13:25:00|8569.8|8568.9|8569|8567.5|8570.1|8569.2|8566.9|8565.8|590
1615296600000|2021-03-09 13:30:00|8569.1|8567.6|8569|8568.1|8570.4|8569.2|8568.1|8567|609
1615296900000|2021-03-09 13:35:00|8569.1|8568.2|8567.2|8566.3|8569.8|8568.7|8566.5|8565.5|589
1615297200000|2021-03-09 13:40:00|8567.4|8565.9|8563.8|8562.3|8568|8566.7|8562.7|8561.5|521
1615297500000|2021-03-09 13:45:00|8563.7|8562.2|8565.4|8563.9|8567.3|8565.8|8563.1|8562.1|525
1615297800000|2021-03-09 13:50:00|8565.6|8564.1|8563.9|8563|8566.6|8565.3|8563.4|8562.5|540
1615298100000|2021-03-09 13:55:00|8564|8563.1|8564.3|8562|8565|8563.6|8561.6|8560.7|568
1615298400000|2021-03-09 14:00:00|8564|8562.5|8564.5|8563.6|8567.4|8564.3|8562.4|8560.3|1017
1615298700000|2021-03-09 14:05:00|8564.8|8563.3|8558.9|8558|8564.9|8564|8558.4|8557.4|658
1615299000000|2021-03-09 14:10:00|8559.2|8557.7|8564.6|8563.1|8565.5|8563.3|8558.5|8557.1|567
1615299300000|2021-03-09 14:15:00|8564.7|8563.2|8560.1|8559.2|8565.1|8563.5|8559.8|8558.7|585
1615299600000|2021-03-09 14:20:00|8559.9|8559|8556.7|8555.8|8560.3|8559|8555.8|8554.7|425
1615299900000|2021-03-09 14:25:00|8556.6|8555.7|8558.5|8557|8560.1|8557.9|8554.9|8553.7|651
1615300200000|2021-03-09 14:30:00|8558.4|8556.9|8560|8558.5|8561.1|8559.7|8556.3|8554.8|656
1615300500000|2021-03-09 14:35:00|8560.1|8558.6|8558.7|8557.8|8561.7|8560.2|8558.2|8556.9|611
1615300800000|2021-03-09 14:40:00|8559.1|8557.6|8558.1|8557.2|8561.2|8559.8|8557.6|8556.7|539
1615301100000|2021-03-09 14:45:00|8558.2|8556.7|8557.9|8556.4|8561.4|8559.9|8556.2|8554.7|617
1615301400000|2021-03-09 14:50:00|8558|8556.5|8558.8|8557.3|8560.4|8559.1|8557.1|8555.7|644
1615301700000|2021-03-09 14:55:00|8558.6|8557.1|8555.8|8552.5|8559.7|8558|8552.3|8551.1|674
1615302000000|2021-03-09 15:00:00|8554.4|8552.4|8555.6|8554.7|8560.2|8557|8550.7|8549.5|1171
1615302300000|2021-03-09 15:05:00|8555.9|8554.4|8556.5|8555|8561.8|8556.9|8552.8|8551.7|1039
1615302600000|2021-03-09 15:10:00|8556.6|8555.1|8559.9|8559|8560.7|8559.3|8554.5|8553.4|784
1615302900000|2021-03-09 15:15:00|8560|8559.1|8557|8556.1|8560.3|8559.1|8556.9|8555.7|572
1615303200000|2021-03-09 15:20:00|8557.1|8556.2|8556.4|8554.9|8558.4|8556.9|8554.7|8553.3|626
1615303500000|2021-03-09 15:25:00|8556|8555.1|8558.2|8556.7|8559.5|8557|8554|8553.1|681
1615303800000|2021-03-09 15:30:00|8558.1|8556.6|8555.9|8555|8559.3|8557.3|8555.5|8554.3|751
1615304100000|2021-03-09 15:35:00|8555.8|8554.9|8556.3|8554.8|8559.2|8558|8555.5|8554.4|649
1615304400000|2021-03-09 15:40:00|8556.1|8554.6|8554.4|8553.5|8556.9|8555.7|8553.6|8552.6|546
1615304700000|2021-03-09 15:45:00|8554.8|8553.3|8562.8|8561.3|8564.2|8562.3|8553.7|8552.8|814
1615305000000|2021-03-09 15:50:00|8562.9|8561.4|8561.9|8560.4|8565.8|8564.2|8559|8558.1|950
1615305300000|2021-03-09 15:55:00|8561.7|8560.2|8555.6|8554.7|8565.2|8561.9|8554.3|8553.4|1008
1615305600000|2021-03-09 16:00:00|8555.8|8554.3|8554.3|8552.8|8558.1|8555.4|8554.1|8552.7|876
1615305900000|2021-03-09 16:05:00|8554.2|8552.7|8554.9|8554|8555.4|8554|8553.5|8552.5|499
1615306200000|2021-03-09 16:10:00|8554.8|8553.9|8556.6|8555.1|8557.6|8556.5|8554.8|8553.7|485
1615306500000|2021-03-09 16:15:00|8556.5|8555|8554.9|8553.4|8557.6|8556.4|8554.1|8553.2|503
1615306800000|2021-03-09 16:20:00|8554.7|8553.2|8555.2|8554.3|8558.8|8555.6|8553.9|8552.4|403
1615307100000|2021-03-09 16:25:00|8555.3|8554.4|8557.5|8556|8558.1|8557|8553.4|8552.5|576
1615307400000|2021-03-09 16:30:00|8557.6|8556.1|8561.2|8560.3|8561.6|8560.7|8556|8554.9|731
1615307700000|2021-03-09 16:35:00|8560.9|8560|8561.2|8560.3|8565.9|8564|8560.9|8559.7|570
1615308000000|2021-03-09 16:40:00|8561.3|8560.4|8561.4|8559.9|8561.8|8560.7|8559.3|8558.2|556
1615308300000|2021-03-09 16:45:00|8561.2|8560.3|8559|8557.5|8564.9|8563.6|8558.8|8557.3|578
1615308600000|2021-03-09 16:50:00|8559.1|8557.6|8561.8|8560.9|8562.2|8561|8558.1|8556.6|611
1615308900000|2021-03-09 16:55:00|8561.9|8561|8561.4|8560.5|8563.3|8562.1|8560.4|8559.3|512
1615309200000|2021-03-09 17:00:00|8561.5|8560.6|8561.9|8561|8562.9|8561.7|8560.4|8558.9|520
1615309500000|2021-03-09 17:05:00|8561.8|8560.9|8561.5|8560.6|8562.1|8561|8560.1|8558.7|356
1615309800000|2021-03-09 17:10:00|8561.4|8560.5|8561.1|8560.2|8562|8561.1|8560.5|8559.3|373
1615310100000|2021-03-09 17:15:00|8561|8560.1|8559.2|8558.3|8561.5|8560.3|8558.8|8557.6|552
1615310400000|2021-03-09 17:20:00|8559.5|8558.6|8557.6|8556.7|8560.4|8559.5|8557.5|8556.5|510
1615310700000|2021-03-09 17:25:00|8557.7|8556.8|8557.7|8556.2|8558.3|8557.4|8555.9|8554.9|442
1615311000000|2021-03-09 17:30:00|8557.8|8556.3|8559.3|8558.4|8559.5|8558.6|8555.8|8554.8|448
1615311300000|2021-03-09 17:35:00|8559.2|8558.3|8557.7|8556.8|8559.6|8558.5|8557.4|8556.3|323
1615311600000|2021-03-09 17:40:00|8557.6|8556.7|8557.9|8556.4|8559.4|8558.1|8556.3|8555.3|420
1615311900000|2021-03-09 17:45:00|8557.8|8556.3|8558.4|8557.5|8559.6|8558.5|8557.5|8556.3|398
1615312200000|2021-03-09 17:50:00|8558.5|8557.6|8558.9|8558|8560.2|8559.1|8558.4|8557.3|448
1615312500000|2021-03-09 17:55:00|8559|8558.1|8558.2|8556.7|8560.5|8559|8557.9|8556.6|377
1615312800000|2021-03-09 18:00:00|8558.1|8556.6|8557.9|8556.4|8559.7|8558.5|8556.6|8555.3|757
1615313100000|2021-03-09 18:05:00|8557.6|8556.7|8557|8555.5|8559.4|8558.2|8556.5|8555.3|657
1615313400000|2021-03-09 18:10:00|8557.1|8555.6|8558.3|8556.8|8559.1|8557.9|8556|8554.6|656
1615313700000|2021-03-09 18:15:00|8558.4|8556.9|8560.7|8559.8|8561.2|8560.3|8557.3|8556.1|608
1615314000000|2021-03-09 18:20:00|8560.6|8559.7|8559.9|8559|8561.1|8560.2|8559.3|8558.2|365
1615314300000|2021-03-09 18:25:00|8560|8559.1|8558.9|8557.4|8560.1|8559.1|8558.2|8557|455
1615314600000|2021-03-09 18:30:00|8558.8|8557.3|8557.5|8556.6|8559.4|8558.3|8557.4|8556.3|423
1615314900000|2021-03-09 18:35:00|8557.6|8556.7|8559.7|8558.8|8560.4|8559.2|8557.5|8556.3|280
1615315200000|2021-03-09 18:40:00|8559.6|8558.7|8560.4|8559.5|8560.6|8559.5|8559.2|8558.1|239
1615315500000|2021-03-09 18:45:00|8560.3|8559.4|8560.2|8558.7|8561.2|8560.3|8559|8557.9|337
1615315800000|2021-03-09 18:50:00|8560|8559.1|8562.1|8560.6|8562.5|8561.4|8559.7|8558.7|242
1615316100000|2021-03-09 18:55:00|8562.2|8561.2|8562|8561.1|8562.7|8561.8|8560.9|8559.9|368
1615316400000|2021-03-09 19:00:00|8562.1|8561.2|8562.5|8561.6|8563.3|8562.2|8561.6|8560.4|317
1615316700000|2021-03-09 19:05:00|8562.6|8561.7|8560.4|8559.5|8563.1|8561.9|8560.1|8559.2|394
1615317000000|2021-03-09 19:10:00|8560.6|8559.7|8561.2|8560.3|8561.4|8560.5|8560|8559.1|217
1615317300000|2021-03-09 19:15:00|8561.1|8560.2|8563.8|8562.9|8563.8|8562.9|8561|8560.1|316
1615317600000|2021-03-09 19:20:00|8563.7|8562.8|8564.8|8563.9|8565.2|8564.1|8563.7|8562.4|240
1615317900000|2021-03-09 19:25:00|8564.9|8564|8564|8563.1|8565.3|8564|8563.4|8562.5|290
1615318200000|2021-03-09 19:30:00|8564.3|8563.4|8563.9|8563|8564.4|8563.4|8563|8561.8|225
1615318500000|2021-03-09 19:35:00|8563.7|8562.8|8564.2|8563.3|8564.7|8563.6|8563.2|8561.9|280
1615318800000|2021-03-09 19:40:00|8564.6|8563.1|8566.7|8565.8|8567.2|8566.3|8564.1|8563|272
1615319100000|2021-03-09 19:45:00|8566.6|8565.7|8565.5|8564|8567.4|8566.2|8564.6|8563.4|396
1615319400000|2021-03-09 19:50:00|8565.4|8563.9|8564.4|8563.5|8565.5|8564.4|8563.8|8562.6|332
1615319700000|2021-03-09 19:55:00|8564.3|8563.4|8563.5|8562.6|8565.1|8564|8562.9|8561.7|427
1615320000000|2021-03-09 20:00:00|8563.4|8562.5|8562.9|8561.4|8565.4|8564.2|8562.4|8561.2|380
1615320300000|2021-03-09 20:05:00|8563|8561.5|8562.6|8561.7|8563.2|8561.9|8561.9|8560.7|264
1615320600000|2021-03-09 20:10:00|8562.7|8561.8|8563.4|8561.9|8563.8|8562.6|8561.1|8560.1|270
1615320900000|2021-03-09 20:15:00|8563.1|8562.2|8561.4|8559.9|8563.9|8562.8|8560.9|8559.7|374
1615321200000|2021-03-09 20:20:00|8561.5|8560|8562.3|8561.4|8563|8561.9|8560.4|8559.2|341
1615321500000|2021-03-09 20:25:00|8562.2|8561.3|8563.8|8562.3|8563.8|8562.6|8561.8|8560.6|230
1615321800000|2021-03-09 20:30:00|8563.9|8562.4|8564.5|8563|8565.2|8564|8563.4|8562.1|365
1615322100000|2021-03-09 20:35:00|8564.4|8562.9|8564.6|8563.7|8565.4|8564.3|8563.7|8562.2|317
1615322400000|2021-03-09 20:40:00|8564.7|8563.8|8565.6|8564.7|8565.9|8564.9|8564.6|8563.4|266
1615322700000|2021-03-09 20:45:00|8565.7|8564.8|8565.4|8564.5|8565.8|8564.8|8565|8563.9|159
1615323000000|2021-03-09 20:50:00|8565.5|8564.6|8564.4|8563.5|8566.1|8565.2|8564.2|8563.1|367
1615323300000|2021-03-09 20:55:00|8564.5|8563.6|8567.5|8566.6|8568.8|8567.6|8564.5|8563.3|502
1615323600000|2021-03-09 21:00:00|8567.8|8566.3|8566.9|8565.4|8569.4|8567.9|8566.5|8565.1|388
1615323900000|2021-03-09 21:05:00|8566.8|8565.3|8569.2|8567.7|8569.2|8567.7|8566|8564.9|269
1615324200000|2021-03-09 21:10:00|8568.9|8567.4|8569|8568.1|8569.5|8568.2|8567.6|8566.5|222
1615324500000|2021-03-09 21:15:00|8569.1|8568.2|8568|8566.5|8569.2|8568.2|8567.8|8566.3|142
1615324800000|2021-03-09 21:20:00|8568.1|8566.6|8567.8|8566.9|8569.6|8568.1|8567.8|8566.6|183
1615325100000|2021-03-09 21:25:00|8568.1|8566.6|8568.8|8567.3|8568.9|8567.7|8567.9|8566.5|136
1615325400000|2021-03-09 21:30:00|8568.5|8567.6|8569|8567.5|8570|8568.5|8567.8|8566.7|153
1615325700000|2021-03-09 21:35:00|8568.8|8567.9|8568.8|8567.9|8569.2|8568|8567.3|8566.2|117
1615326000000|2021-03-09 21:40:00|8568.7|8567.8|8569.1|8567.6|8569.5|8568.3|8568.7|8567.3|116
1615326300000|2021-03-09 21:45:00|8569.2|8567.7|8570.4|8568.9|8570.7|8569.3|8569.2|8567.7|152
1615326600000|2021-03-09 21:50:00|8570.2|8568.7|8568.8|8567.3|8571.1|8568.8|8568.8|8566.6|223
1615326900000|2021-03-09 21:55:00|8568.7|8567.2|8570.7|8558.7|8576.5|8568.2|8568.6|8558.6|455
1615327200000|2021-03-09 22:00:00|8571.1|8559.1|8571.5|8559.5|8572.2|8560.2|8569.8|8557.8|62
1615327500000|2021-03-09 22:05:00|8570.3|8558.3|8570.2|8561.8|8574.4|8566.7|8565.3|8555.5|283
1615327800000|2021-03-09 22:10:00|8570.3|8562.2|8567.5|8557.1|8572|8564.3|8566.4|8556|250
1615328100000|2021-03-09 22:15:00|8568.7|8556.9|8568.7|8557.3|8573.6|8564.4|8566.5|8555.8|359
1615328400000|2021-03-09 22:20:00|8569.4|8557.4|8568.6|8562.2|8573.9|8562.2|8567|8557.1|248
1615328700000|2021-03-09 22:25:00|8568.1|8561.2|8570.9|8561.9|8574.5|8562.9|8568.1|8558.9|199
1615329000000|2021-03-09 22:30:00|8571.1|8561.8|8573.4|8563.4|8577.1|8565.1|8571.1|8559.4|345
1615329300000|2021-03-09 22:35:00|8573.5|8563.3|8572.9|8560.9|8577.7|8565.7|8569.2|8559.4|278
1615329600000|2021-03-09 22:40:00|8572|8560|8575|8563|8576.9|8564.9|8570.6|8560|258
1615329900000|2021-03-09 22:45:00|8574|8563.3|8571.4|8563.5|8575.6|8564.7|8569.3|8558.5|311
1615330200000|2021-03-09 22:50:00|8573.4|8561.4|8572.7|8560.7|8574.9|8564.9|8570.1|8559.2|501
1615330500000|2021-03-09 22:55:00|8573.2|8561.2|8573.2|8562.8|8574.8|8565.1|8571.1|8560.3|644
1615330800000|2021-03-09 23:00:00|8574.2|8563.3|8571.9|8569|8575.3|8570.3|8569.9|8559.7|927
1615331100000|2021-03-09 23:05:00|8571.7|8569.1|8570.7|8569.2|8572.4|8569.8|8570.1|8568.2|403
1615331400000|2021-03-09 23:10:00|8570.8|8569.3|8569.7|8568.2|8571.6|8569.3|8569.4|8567.6|322
1615331700000|2021-03-09 23:15:00|8569.6|8568.1|8568.2|8566.7|8569.7|8568.2|8567.2|8565.7|191
1615332000000|2021-03-09 23:20:00|8568.1|8566.6|8568.2|8566.7|8569|8567.5|8567.8|8566.3|150
1615332300000|2021-03-09 23:25:00|8568.3|8566.8|8568.9|8567.4|8569.2|8567.7|8567.6|8566.1|161
1615332600000|2021-03-09 23:30:00|8568.8|8567.3|8568.9|8567.4|8569.7|8568.2|8568.3|8566.8|181
1615332900000|2021-03-09 23:35:00|8568.8|8567.3|8569.4|8565.3|8572.6|8567.5|8567.6|8563.1|557
1615333200000|2021-03-09 23:40:00|8569.3|8565.5|8567.4|8565.9|8570.5|8566.7|8567.2|8562.7|467
1615333500000|2021-03-09 23:45:00|8567.5|8566|8567.7|8566.2|8568|8566.5|8567.1|8565.6|131
1615333800000|2021-03-09 23:50:00|8567.6|8566.1|8567.2|8565.7|8567.8|8566.3|8566.6|8565.1|165
1615334100000|2021-03-09 23:55:00|8567.1|8565.6|8567.5|8566|8567.8|8566.3|8566.3|8564.8|184
1615334400000|2021-03-10 00:00:00|8567.6|8566.1|8565.8|8564.3|8568|8566.5|8565.3|8564|306
1615334700000|2021-03-10 00:05:00|8565.7|8564.2|8565.2|8563.7|8566.1|8564.6|8564.2|8562.7|256
1615335000000|2021-03-10 00:10:00|8565.3|8563.8|8566|8564.5|8566.3|8564.8|8564.9|8563.4|279
1615335300000|2021-03-10 00:15:00|8565.9|8564.4|8565.3|8563.8|8567.4|8566.2|8565|8563.5|352
1615335600000|2021-03-10 00:20:00|8565.2|8563.7|8566|8564.5|8566.4|8564.9|8564.6|8563.1|249
1615335900000|2021-03-10 00:25:00|8566.1|8564.6|8564|8562.5|8566.4|8564.9|8563.9|8562.4|221
1615336200000|2021-03-10 00:30:00|8564.1|8562.6|8563.9|8562.4|8565.2|8563.7|8563.7|8562.2|283
1615336500000|2021-03-10 00:35:00|8564|8562.5|8563.5|8562|8564.3|8562.8|8563.2|8561.8|211
1615336800000|2021-03-10 00:40:00|8563.6|8562.1|8564|8562.5|8564.5|8563|8563.3|8562|200
1615337100000|2021-03-10 00:45:00|8563.9|8562.4|8564.8|8563.3|8564.8|8563.3|8563.7|8562.2|199
1615337400000|2021-03-10 00:50:00|8564.9|8563.4|8564.4|8562.9|8566|8564.5|8563.2|8562|373
1615337700000|2021-03-10 00:55:00|8564.3|8562.8|8565.2|8563.7|8566.3|8564.8|8564.3|8562.8|296
1615338000000|2021-03-10 01:00:00|8565.3|8563.8|8564.2|8563.3|8565.7|8564.2|8564.1|8562.9|272
1615338300000|2021-03-10 01:05:00|8564.4|8563.5|8565.4|8563.9|8565.6|8564.1|8564.1|8562.9|281
1615338600000|2021-03-10 01:10:00|8565.5|8564|8565.9|8564.4|8566|8564.5|8564.8|8563.3|230
1615338900000|2021-03-10 01:15:00|8565.8|8564.3|8566.7|8565.2|8567.3|8565.8|8565.8|8564.3|268
1615339200000|2021-03-10 01:20:00|8566.6|8565.1|8568|8566.5|8568.3|8566.8|8566.5|8565|287
1615339500000|2021-03-10 01:25:00|8567.9|8566.4|8569.9|8568.4|8570.8|8569.3|8567.7|8566.2|240
1615339800000|2021-03-10 01:30:00|8570|8568.5|8569.8|8568.3|8571.1|8569.6|8569|8567.6|392
1615340100000|2021-03-10 01:35:00|8569.7|8568.2|8570.3|8568.8|8571|8569.5|8568.3|8566.8|401
1615340400000|2021-03-10 01:40:00|8570.4|8568.9|8568.9|8567.4|8570.4|8568.9|8567.6|8566.1|418
1615340700000|2021-03-10 01:45:00|8569|8567.5|8570|8568.5|8571.5|8570|8568.8|8567.3|355
1615341000000|2021-03-10 01:50:00|8569.8|8568.3|8569.3|8567.8|8570|8568.5|8568.4|8566.9|318
1615341300000|2021-03-10 01:55:00|8569.2|8567.7|8569.7|8568.2|8570|8568.5|8569.1|8567.6|317
1615341600000|2021-03-10 02:00:00|8569.6|8568.1|8567.6|8566.1|8569.8|8568.3|8567.1|8565.7|515
1615341900000|2021-03-10 02:05:00|8567.5|8566|8568.5|8567|8569.9|8568.4|8566.8|8565.3|529
1615342200000|2021-03-10 02:10:00|8568.4|8566.9|8568.6|8567.1|8568.9|8567.4|8567.2|8565.7|382
1615342500000|2021-03-10 02:15:00|8568.5|8567|8568.3|8566.8|8568.9|8567.4|8567.5|8566|248
1615342800000|2021-03-10 02:20:00|8568.4|8566.9|8568.4|8566.9|8569.6|8568.1|8567.7|8566.2|306
1615343100000|2021-03-10 02:25:00|8568.5|8567|8569.4|8567.9|8569.5|8568|8567.5|8566.3|396
1615343400000|2021-03-10 02:30:00|8569.3|8567.8|8569.7|8568.2|8570.4|8568.9|8568.9|8567.4|321
1615343700000|2021-03-10 02:35:00|8569.1|8568.3|8569.4|8567.9|8570.3|8568.8|8568.9|8567.4|298
1615344000000|2021-03-10 02:40:00|8569.5|8568|8569.7|8568.2|8570.2|8568.7|8569.2|8567.7|263
1615344300000|2021-03-10 02:45:00|8569.6|8568.1|8569.8|8568.3|8570.1|8568.6|8568.9|8567.4|343
1615344600000|2021-03-10 02:50:00|8569.7|8568.2|8570.6|8569.1|8571.1|8569.6|8568.6|8567.1|325
1615344900000|2021-03-10 02:55:00|8570.7|8569.2|8570.2|8568.7|8571.4|8569.9|8569.9|8568.6|241
1615345200000|2021-03-10 03:00:00|8570.3|8568.8|8570.3|8568.8|8570.9|8569.4|8569.8|8568.3|221
1615345500000|2021-03-10 03:05:00|8570.4|8568.9|8570|8568.5|8571.4|8569.9|8569.8|8568.3|214
1615345800000|2021-03-10 03:10:00|8570.1|8568.6|8569.7|8568.2|8570.2|8568.7|8568.8|8567.3|319
1615346100000|2021-03-10 03:15:00|8569.6|8568.1|8570.1|8568.6|8571.2|8569.7|8569.3|8567.8|286
1615346400000|2021-03-10 03:20:00|8570|8568.5|8568.1|8566.6|8570.1|8568.6|8567.2|8565.7|297
1615346700000|2021-03-10 03:25:00|8568|8566.5|8568.3|8566.8|8568.8|8567.3|8567.5|8566|287
1615347000000|2021-03-10 03:30:00|8568.2|8566.7|8567.5|8566|8568.2|8566.8|8566.9|8565.6|323
1615347300000|2021-03-10 03:35:00|8567.4|8565.9|8566.8|8565.3|8567.7|8566.2|8566.4|8565|280
1615347600000|2021-03-10 03:40:00|8566.6|8565.1|8568.2|8566.7|8568.2|8566.7|8565.9|8564.4|267
1615347900000|2021-03-10 03:45:00|8568.1|8566.6|8569.1|8567.6|8569.4|8568.1|8568.1|8566.6|247
1615348200000|2021-03-10 03:50:00|8569|8567.5|8568.4|8566.9|8569.9|8568.4|8567.9|8566.6|190
1615348500000|2021-03-10 03:55:00|8568.3|8566.8|8567.7|8566.2|8568.8|8567.4|8567|8565.5|177
1615348800000|2021-03-10 04:00:00|8567.4|8565.9|8566.8|8565.3|8567.9|8566.4|8566.5|8565|256
1615349100000|2021-03-10 04:05:00|8566.9|8565.4|8567.4|8565.9|8567.4|8565.9|8566.5|8565|218
1615349400000|2021-03-10 04:10:00|8567.3|8565.8|8567.4|8565.9|8568.2|8566.7|8567.3|8565.8|196
1615349700000|2021-03-10 04:15:00|8567.5|8566|8568.3|8566.8|8569.1|8567.6|8567.2|8565.7|211
1615350000000|2021-03-10 04:20:00|8568.4|8566.9|8568|8566.5|8569.2|8567.7|8567|8565.8|172
1615350300000|2021-03-10 04:25:00|8567.9|8566.4|8568.2|8566.7|8568.4|8567|8567.6|8566.1|149
1615350600000|2021-03-10 04:30:00|8568.4|8566.9|8567.7|8566.2|8568.4|8566.9|8566.6|8565.1|244
1615350900000|2021-03-10 04:35:00|8567.8|8566.3|8567.6|8566.1|8568|8566.5|8566.6|8565.1|251
1615351200000|2021-03-10 04:40:00|8567.4|8565.9|8566.8|8565.3|8567.5|8566.2|8566.8|8565.3|197
1615351500000|2021-03-10 04:45:00|8566.9|8565.4|8568.1|8566.6|8568.3|8566.8|8566.3|8564.9|169
1615351800000|2021-03-10 04:50:00|8568|8566.5|8568.1|8566.6|8568.6|8567.2|8567.6|8566.1|145
1615352100000|2021-03-10 04:55:00|8568.2|8566.7|8569|8567.5|8569.3|8567.8|8567.6|8566.1|194
1615352400000|2021-03-10 05:00:00|8568.9|8567.4|8567.1|8565.6|8569|8567.6|8566.9|8565.4|319
1615352700000|2021-03-10 05:05:00|8567|8565.5|8567.5|8566|8567.6|8566.4|8566.3|8564.8|263
1615353000000|2021-03-10 05:10:00|8567.6|8566.1|8566.9|8565.4|8568.5|8567|8566.1|8564.8|274
1615353300000|2021-03-10 05:15:00|8567|8565.5|8566.9|8565.4|8567.7|8566.3|8566.7|8565.2|186
1615353600000|2021-03-10 05:20:00|8567|8565.5|8566.8|8565.3|8567.7|8566.3|8566.6|8565.1|206
1615353900000|2021-03-10 05:25:00|8566.9|8565.4|8567.3|8565.8|8567.6|8566.5|8566.2|8564.8|243
1615354200000|2021-03-10 05:30:00|8567.4|8565.9|8568.9|8567.4|8569|8567.8|8566.8|8565.3|309
1615354500000|2021-03-10 05:35:00|8569|8567.5|8568.6|8567.1|8569|8567.8|8567.3|8565.9|267
1615354800000|2021-03-10 05:40:00|8568.4|8566.9|8572.1|8570.6|8572.9|8571.4|8568.1|8566.6|212
1615355100000|2021-03-10 05:45:00|8572.5|8571|8571.8|8570.3|8572.5|8571|8570.5|8569.3|389
1615355400000|2021-03-10 05:50:00|8571.6|8570.1|8568.7|8567.2|8573.4|8572.1|8567.8|8566.7|470
1615355700000|2021-03-10 05:55:00|8568.8|8567.3|8569.8|8568.3|8569.9|8568.7|8568.2|8567|310
1615356000000|2021-03-10 06:00:00|8569.7|8568.2|8570.6|8569.1|8571.4|8569.9|8568.9|8567.6|336
1615356300000|2021-03-10 06:05:00|8570.7|8569.2|8570.2|8568.7|8572.6|8571.3|8570.2|8568.7|351
1615356600000|2021-03-10 06:10:00|8570.3|8568.8|8572.5|8571|8573.3|8571.8|8570.1|8568.6|349
1615356900000|2021-03-10 06:15:00|8572.4|8570.9|8571.8|8570.3|8574.1|8572.6|8571.7|8570.2|275
1615357200000|2021-03-10 06:20:00|8571.7|8570.2|8573.1|8571.6|8573.4|8571.9|8571|8569.8|228
1615357500000|2021-03-10 06:25:00|8573|8571.5|8570.5|8569|8573.1|8571.6|8570.2|8568.7|337
1615357800000|2021-03-10 06:30:00|8570.4|8568.9|8569.3|8567.8|8571.2|8569.9|8568.7|8567.2|369
1615358100000|2021-03-10 06:35:00|8569.2|8567.7|8566.2|8565.3|8569.4|8567.9|8565.9|8564.6|360
1615358400000|2021-03-10 06:40:00|8566.5|8565|8566.4|8564.9|8567|8565.7|8565.7|8564.5|305
1615358700000|2021-03-10 06:45:00|8566.5|8565|8567.2|8565.7|8567.4|8566.1|8566|8564.5|309
1615359000000|2021-03-10 06:50:00|8567|8565.5|8565|8563.5|8567.1|8565.6|8564.6|8563.2|394
1615359300000|2021-03-10 06:55:00|8564.9|8563.4|8564.5|8563|8565.2|8563.9|8563.7|8562.4|264
1615359600000|2021-03-10 07:00:00|8564.6|8563.1|8562.7|8561.2|8566|8564.8|8562.1|8560.6|440
1615359900000|2021-03-10 07:05:00|8562.5|8561|8562.8|8561.3|8564.1|8562.8|8561.7|8560.5|344
1615360200000|2021-03-10 07:10:00|8562.9|8561.4|8564.4|8562.9|8565|8563.7|8562.8|8561.4|327
1615360500000|2021-03-10 07:15:00|8564.2|8562.7|8565.4|8563.9|8565.4|8564.3|8562|8560.7|297
1615360800000|2021-03-10 07:20:00|8565.3|8563.8|8565.1|8563.6|8567.1|8566|8564.3|8563|388
1615361100000|2021-03-10 07:25:00|8565|8563.5|8566.1|8564.6|8566.2|8564.7|8564.4|8563|294
1615361400000|2021-03-10 07:30:00|8566.2|8564.7|8565.3|8564.4|8566.3|8565.4|8564.4|8563.3|331
1615361700000|2021-03-10 07:35:00|8565.8|8564.9|8565.6|8564.7|8566.7|8565.5|8564|8563.1|296
1615362000000|2021-03-10 07:40:00|8565.7|8564.8|8564.8|8563.3|8566.4|8565.1|8564.3|8563.1|447
1615362300000|2021-03-10 07:45:00|8564.7|8563.2|8562.9|8562|8565|8563.5|8562.6|8561.5|439
1615362600000|2021-03-10 07:50:00|8562.8|8561.9|8561.9|8560.4|8563.3|8562|8560.1|8558.9|411
1615362900000|2021-03-10 07:55:00|8562|8560.5|8560.7|8559.2|8562.5|8561.2|8560.3|8558.9|375
1615363200000|2021-03-10 08:00:00|8560.5|8559|8561.5|8560.6|8563.5|8562.2|8558.6|8557.4|634
1615363500000|2021-03-10 08:05:00|8561.8|8560.3|8562|8561.1|8564.4|8563.3|8560.7|8559.5|569
1615363800000|2021-03-10 08:10:00|8562.3|8560.8|8558.7|8557.2|8563.2|8562|8557.6|8556.4|621
1615364100000|2021-03-10 08:15:00|8558.8|8557.3|8557.1|8555.6|8559.5|8558.3|8556.2|8555|453
1615364400000|2021-03-10 08:20:00|8557|8555.5|8552.1|8550.6|8557.1|8555.7|8551.8|8550.6|542
1615364700000|2021-03-10 08:25:00|8552.2|8550.7|8551.4|8549.9|8553.8|8552.5|8550.3|8549.3|401
1615365000000|2021-03-10 08:30:00|8551.3|8549.8|8551.1|8550.2|8553.2|8551.9|8550.5|8549.3|547
1615365300000|2021-03-10 08:35:00|8551|8550.1|8552.8|8551.3|8554.6|8553.3|8551|8549.7|622
1615365600000|2021-03-10 08:40:00|8552.9|8551.4|8553.8|8552.3|8556.7|8555.4|8552.8|8551.4|488
1615365900000|2021-03-10 08:45:00|8553.9|8552.4|8554.6|8553.1|8556|8554.9|8553.3|8552|429
1615366200000|2021-03-10 08:50:00|8554.5|8553.6|8557.9|8557|8558.1|8557.1|8554.5|8553.6|511
1615366500000|2021-03-10 08:55:00|8558|8557.1|8561.1|8559.6|8562.6|8561.4|8557.3|8556.1|557
1615366800000|2021-03-10 09:00:00|8560.7|8559.8|8566.3|8565.4|8567.9|8566.6|8560.2|8559.3|659
1615367100000|2021-03-10 09:05:00|8566.4|8565.5|8564|8562.5|8567.3|8566.4|8563.2|8561.9|507
1615367400000|2021-03-10 09:10:00|8564.1|8562.6|8564.6|8563.1|8565.9|8564.8|8563.6|8562.4|448
1615367700000|2021-03-10 09:15:00|8564.5|8563|8565.2|8564.3|8567.8|8566.6|8563.7|8562.7|429
1615368000000|2021-03-10 09:20:00|8565.5|8564|8562.6|8561.7|8566|8565.1|8562.5|8561.6|444
1615368300000|2021-03-10 09:25:00|8562.9|8561.4|8565.1|8563.6|8565.3|8564.1|8562.4|8561.3|363
1615368600000|2021-03-10 09:30:00|8565|8563.5|8562.1|8561.2|8565.7|8564.5|8561.7|8560.8|399
1615368900000|2021-03-10 09:35:00|8562.2|8561.3|8561|8560.1|8563.2|8562|8559.4|8558.3|483
1615369200000|2021-03-10 09:40:00|8561.3|8560.4|8558.3|8556.8|8561.3|8560.4|8558|8556.8|398
1615369500000|2021-03-10 09:45:00|8558.4|8556.9|8559.3|8557.8|8559.6|8558.5|8557.7|8556.6|368
1615369800000|2021-03-10 09:50:00|8559.2|8557.7|8560.1|8559.2|8561.7|8560.5|8559.1|8557.7|383
1615370100000|2021-03-10 09:55:00|8560|8559.1|8556.5|8555|8560.5|8559.5|8554.7|8553.5|717
1615370400000|2021-03-10 10:00:00|8556.6|8555.1|8557.5|8556|8558.3|8556.9|8554.1|8552.6|617
1615370700000|2021-03-10 10:05:00|8557.4|8555.9|8560.4|8559.5|8561.8|8560.7|8557|8555.8|431
1615371000000|2021-03-10 10:10:00|8560.5|8559.6|8558.7|8557.8|8560.8|8559.7|8558.4|8557.4|353
1615371300000|2021-03-10 10:15:00|8558.6|8557.7|8559.6|8558.7|8560.9|8559.5|8558.1|8557.2|244
1615371600000|2021-03-10 10:20:00|8559.7|8558.8|8559.9|8559|8563|8562.1|8559.6|8558.4|403
1615371900000|2021-03-10 10:25:00|8560|8559.1|8562.8|8561.9|8564.9|8563.9|8559.5|8558.1|525
1615372200000|2021-03-10 10:30:00|8562.9|8562|8563.8|8562.3|8564.2|8563.1|8560.6|8559.4|518
1615372500000|2021-03-10 10:35:00|8563.7|8562.2|8566.2|8564.7|8567.7|8566.6|8563.1|8561.9|409
1615372800000|2021-03-10 10:40:00|8566.3|8564.8|8567.5|8566|8568.9|8567.6|8565.4|8564.2|382
1615373100000|2021-03-10 10:45:00|8567.6|8566.1|8564.4|8563.5|8568.6|8567.5|8564.3|8563.1|434
1615373400000|2021-03-10 10:50:00|8564.5|8563.6|8562.7|8561.8|8564.8|8563.7|8561.9|8560.7|462
1615373700000|2021-03-10 10:55:00|8562.8|8561.9|8563.8|8562.9|8565.2|8564.1|8562.2|8561.2|434
1615374000000|2021-03-10 11:00:00|8564.1|8562.6|8565.3|8563.8|8565.4|8563.9|8562.1|8561.2|383
1615374300000|2021-03-10 11:05:00|8565.2|8563.7|8565.2|8563.7|8567.8|8566.6|8564.5|8563.2|405
1615374600000|2021-03-10 11:10:00|8565.3|8563.8|8565.5|8564|8565.6|8564.4|8564.1|8563|349
1615374900000|2021-03-10 11:15:00|8565.6|8564.1|8564.4|8562.9|8566.5|8565.3|8564|8562.7|366
1615375200000|2021-03-10 11:20:00|8564.3|8563.4|8565.8|8564.9|8566.4|8565.2|8563.2|8562.1|461
1615375500000|2021-03-10 11:25:00|8566.1|8564.6|8567.1|8565.6|8569|8567.9|8565|8563.7|584
1615375800000|2021-03-10 11:30:00|8567.2|8565.7|8566.7|8565.2|8568.7|8567.3|8564.4|8563|455
1615376100000|2021-03-10 11:35:00|8566.4|8565.5|8568.1|8567.2|8569.7|8568.8|8565.7|8564.4|483
1615376400000|2021-03-10 11:40:00|8568.4|8566.9|8572.4|8570.9|8572.5|8571.5|8566.9|8566|474
1615376700000|2021-03-10 11:45:00|8572.2|8571.3|8569.8|8568.3|8572.9|8571.8|8568.2|8567.3|468
1615377000000|2021-03-10 11:50:00|8569.6|8568.7|8568.6|8567.7|8572.2|8571|8568.6|8567.4|426
1615377300000|2021-03-10 11:55:00|8568.7|8567.8|8574.4|8572.9|8574.5|8573.2|8568.7|8567.8|397
1615377600000|2021-03-10 12:00:00|8574.3|8572.8|8578.7|8577.8|8579.8|8578.7|8570.6|8569.4|610
1615377900000|2021-03-10 12:05:00|8578.4|8577.5|8573.5|8572.6|8578.4|8577.5|8572.7|8571.5|425
1615378200000|2021-03-10 12:10:00|8573.4|8572.5|8571.8|8570.9|8573.8|8572.9|8571.6|8570.7|290
1615378500000|2021-03-10 12:15:00|8571.9|8571|8571.9|8571|8574.3|8573.4|8571.7|8570.7|509
1615378800000|2021-03-10 12:20:00|8571.8|8570.9|8571.8|8570.9|8573.4|8572.5|8571.5|8570.5|334
1615379100000|2021-03-10 12:25:00|8571.9|8571|8573.4|8572.5|8574.1|8573|8571.7|8570.5|324
1615379400000|2021-03-10 12:30:00|8573.5|8572.6|8573.3|8572.4|8574|8572.9|8572.4|8571.4|277
1615379700000|2021-03-10 12:35:00|8573.4|8572.5|8573.9|8573|8574.1|8573.1|8571.7|8570.8|377
1615380000000|2021-03-10 12:40:00|8573.8|8572.9|8574.9|8574|8575.9|8574.8|8572.4|8571.2|290
1615380300000|2021-03-10 12:45:00|8575|8574.1|8575.2|8574.3|8576.4|8575.5|8574.9|8573.7|255
1615380600000|2021-03-10 12:50:00|8575.3|8574.4|8577|8576.1|8577.8|8576.7|8575.3|8574.4|365
1615380900000|2021-03-10 12:55:00|8577.1|8576.2|8563.3|8562.4|8577.1|8576.2|8561.6|8560.3|1073
1615381200000|2021-03-10 13:00:00|8563.2|8562.3|8567.1|8566.2|8567.3|8566.4|8560.4|8559.5|730
1615381500000|2021-03-10 13:05:00|8567.2|8566.3|8567.5|8566.6|8568.3|8567.4|8565.5|8564.4|822
1615381800000|2021-03-10 13:10:00|8567.6|8566.7|8564.8|8563.3|8570.3|8568.8|8562.8|8561.7|719
1615382100000|2021-03-10 13:15:00|8564.9|8563.4|8566.4|8564.9|8569.1|8568|8564.6|8563.1|653
1615382400000|2021-03-10 13:20:00|8566.1|8565.2|8569.1|8568.2|8570.9|8570|8565.8|8564.5|604
1615382700000|2021-03-10 13:25:00|8569|8568.1|8574.6|8562.6|8574.9|8570.1|8566.3|8562.5|527
1615383000000|2021-03-10 13:30:00|8573.9|8563|8566.6|8565.1|8575.5|8569.5|8565.5|8563|1384
1615383300000|2021-03-10 13:35:00|8566.7|8565.2|8568.7|8567.2|8570.7|8569.2|8566.1|8564.6|1001
1615383600000|2021-03-10 13:40:00|8568.8|8567.3|8569|8567.5|8569.9|8568.1|8565|8563.9|886
1615383900000|2021-03-10 13:45:00|8568.9|8567.4|8566|8564.5|8569.8|8568.3|8565|8563.9|706
1615384200000|2021-03-10 13:50:00|8566.1|8564.6|8565.6|8564.1|8568.6|8567.4|8564.7|8563.4|811
1615384500000|2021-03-10 13:55:00|8565.5|8564|8565.6|8564.1|8568.3|8567|8562.6|8561.6|731
1615384800000|2021-03-10 14:00:00|8565.7|8564.2|8563.3|8562.4|8566.7|8565.3|8561.9|8561|749
1615385100000|2021-03-10 14:05:00|8563.2|8562.3|8560.2|8559.3|8565.1|8563.8|8559.6|8558.5|772
1615385400000|2021-03-10 14:10:00|8560.4|8559.5|8558.1|8557.2|8561.6|8560.4|8557|8555.7|858
1615385700000|2021-03-10 14:15:00|8558.2|8557.3|8557.8|8556.3|8559.1|8558|8555.4|8554.2|688
1615386000000|2021-03-10 14:20:00|8557.7|8556.2|8558.9|8558|8559.5|8558.4|8555.7|8554.6|474
1615386300000|2021-03-10 14:25:00|8559|8558.1|8560.5|8559|8560.8|8559.9|8557.2|8556.3|528
1615386600000|2021-03-10 14:30:00|8560.3|8558.8|8561|8559.5|8562|8561.1|8557.5|8556.4|658
1615386900000|2021-03-10 14:35:00|8560.9|8559.4|8563.5|8562.6|8563.9|8562.8|8560.9|8559.4|497
1615387200000|2021-03-10 14:40:00|8563.6|8562.7|8563.2|8561.7|8566.1|8565|8562.3|8561.1|629
1615387500000|2021-03-10 14:45:00|8563.4|8561.9|8563.8|8562.9|8566.5|8565.4|8563|8561.9|720
1615387800000|2021-03-10 14:50:00|8563.7|8562.8|8563.2|8561.7|8565|8563.9|8561.5|8560.2|777
1615388100000|2021-03-10 14:55:00|8563.3|8561.8|8563.8|8562.3|8564.6|8563.4|8561.3|8560.2|877
1615388400000|2021-03-10 15:00:00|8563.9|8562.4|8560.4|8559.5|8564.3|8562.9|8559.5|8558.6|791
1615388700000|2021-03-10 15:05:00|8560.5|8559.6|8563.2|8562.3|8563.5|8562.5|8559.7|8558.8|708
1615389000000|2021-03-10 15:10:00|8563.1|8562.2|8563.3|8561.8|8564.6|8563.5|8561.2|8560.3|626
1615389300000|2021-03-10 15:15:00|8562.9|8562|8563.5|8562.6|8565.8|8564.8|8562.8|8561.9|650
1615389600000|2021-03-10 15:20:00|8563.6|8562.7|8566.1|8565.2|8566.8|8565.8|8563.1|8562.2|502
1615389900000|2021-03-10 15:25:00|8566|8565.1|8567.3|8566.4|8570.3|8569.4|8565.1|8564.1|753
1615390200000|2021-03-10 15:30:00|8567.1|8566.2|8565.3|8564.4|8567.6|8566.7|8563.1|8562.2|770
1615390500000|2021-03-10 15:35:00|8565.4|8564.5|8565.1|8564.2|8567.5|8566.3|8564.3|8563.4|709
1615390800000|2021-03-10 15:40:00|8565.2|8564.3|8561.6|8560.7|8566.1|8565.2|8561.5|8560.5|634
1615391100000|2021-03-10 15:45:00|8561.7|8560.8|8561.6|8560.7|8562.5|8561.6|8560.8|8559.7|605
1615391400000|2021-03-10 15:50:00|8561.7|8560.8|8557.7|8556.8|8562.7|8561.8|8556.3|8555.4|731
1615391700000|2021-03-10 15:55:00|8557.6|8556.7|8556.8|8555.9|8563.3|8562.4|8556.6|8555.7|965
1615392000000|2021-03-10 16:00:00|8556.6|8555.7|8555.7|8554.8|8558.9|8557.5|8555.5|8554.6|773
1615392300000|2021-03-10 16:05:00|8555.6|8554.7|8558.7|8557.2|8558.9|8557.8|8555.1|8554.2|644
1615392600000|2021-03-10 16:10:00|8558.4|8557.5|8560.5|8559.6|8562.3|8560.8|8557.8|8556.7|622
1615392900000|2021-03-10 16:15:00|8560.6|8559.7|8563.8|8562.9|8564|8563.1|8560.2|8559|514
1615393200000|2021-03-10 16:20:00|8563.7|8562.8|8566.2|8565.3|8567.1|8566.2|8563|8562.1|471
1615393500000|2021-03-10 16:25:00|8566.3|8565.4|8563.3|8562.4|8566.9|8566|8563|8562|541
1615393800000|2021-03-10 16:30:00|8563.4|8562.5|8561.7|8560.8|8565.1|8564.2|8561.4|8560.5|517
1615394100000|2021-03-10 16:35:00|8561.9|8561|8560.9|8560|8563.7|8562.6|8559.9|8559|709
1615394400000|2021-03-10 16:40:00|8561|8560.1|8564.8|8563.9|8565.2|8564|8560.8|8559.9|580
1615394700000|2021-03-10 16:45:00|8564.7|8563.8|8565.5|8564|8567|8566.1|8564.7|8563.8|461
1615395000000|2021-03-10 16:50:00|8565.2|8564.3|8563.1|8562.2|8565.6|8564.7|8562.7|8561.6|477
1615395300000|2021-03-10 16:55:00|8563|8562.1|8561.6|8560.7|8563.2|8562.2|8561.1|8560.2|438
1615395600000|2021-03-10 17:00:00|8561.8|8560.3|8564.8|8563.3|8564.9|8563.8|8561.7|8560.3|566
1615395900000|2021-03-10 17:05:00|8564.9|8563.4|8563.9|8563|8565.9|8564.9|8562.7|8561.6|618
1615396200000|2021-03-10 17:10:00|8564|8563.1|8564.7|8563.8|8565.9|8564.8|8562.6|8561.1|490
1615396500000|2021-03-10 17:15:00|8565.1|8563.6|8564.7|8563.8|8565.6|8564.7|8561.8|8560.5|472
1615396800000|2021-03-10 17:20:00|8564.8|8563.9|8565.1|8564.2|8565.5|8564.4|8564.1|8563.2|343
1615397100000|2021-03-10 17:25:00|8565.2|8564.3|8566.8|8565.9|8566.8|8565.9|8564.7|8563.5|380
1615397400000|2021-03-10 17:30:00|8566.9|8566|8564.3|8563.4|8567|8566.1|8564.3|8563.4|380
1615397700000|2021-03-10 17:35:00|8564.6|8563.7|8564.7|8563.2|8565.1|8564.2|8563|8562.1|343
1615398000000|2021-03-10 17:40:00|8564.4|8563.5|8563.3|8561.8|8566|8565.1|8563|8561.8|477
1615398300000|2021-03-10 17:45:00|8563.2|8561.7|8563|8562.1|8563.9|8563|8562.7|8561.3|420
1615398600000|2021-03-10 17:50:00|8562.9|8562|8562.5|8561.6|8563.7|8562.8|8562.4|8561.5|330
1615398900000|2021-03-10 17:55:00|8562.4|8561.5|8564.7|8563.2|8565.5|8564.3|8562.2|8561.3|359
1615399200000|2021-03-10 18:00:00|8564.5|8563|8565.2|8564.3|8568.4|8566.9|8563.8|8562|1065
1615399500000|2021-03-10 18:05:00|8565.5|8564|8564.2|8563.3|8566.3|8565|8563.4|8562.2|1067
1615399800000|2021-03-10 18:10:00|8564.3|8563.4|8563.8|8562.3|8565|8563.9|8562.6|8561.6|806
1615400100000|2021-03-10 18:15:00|8563.7|8562.2|8562.9|8562|8564.8|8563.8|8561.5|8560.6|763
1615400400000|2021-03-10 18:20:00|8563|8562.1|8564.4|8562.9|8564.8|8563.8|8562.7|8561.8|508
1615400700000|2021-03-10 18:25:00|8564.5|8563|8565.2|8563.7|8565.8|8564.4|8563|8562|608
1615401000000|2021-03-10 18:30:00|8565.1|8563.6|8565.2|8564.3|8566.1|8565|8564.3|8563|604
1615401300000|2021-03-10 18:35:00|8565.3|8564.4|8564.1|8563.2|8565.3|8564.4|8563.7|8562.6|495
1615401600000|2021-03-10 18:40:00|8564.2|8563.3|8564.2|8562.7|8564.5|8563.5|8563.2|8562|522
1615401900000|2021-03-10 18:45:00|8564|8563.1|8563.5|8562|8564.8|8563.7|8562.8|8561.7|475
1615402200000|2021-03-10 18:50:00|8563.4|8561.9|8562.5|8561.6|8564.3|8563|8562|8561.1|447
1615402500000|2021-03-10 18:55:00|8562.4|8561.5|8560.6|8559.7|8563.4|8562.4|8560.6|8559.7|380
1615402800000|2021-03-10 19:00:00|8560.5|8559.6|8561.4|8560.5|8562.3|8560.9|8560.1|8559.2|463
1615403100000|2021-03-10 19:05:00|8561.3|8560.4|8561.1|8560.2|8561.6|8560.7|8560.7|8559.6|376
1615403400000|2021-03-10 19:10:00|8561|8560.1|8561.6|8560.1|8561.8|8560.7|8560.4|8559.2|381
1615403700000|2021-03-10 19:15:00|8561.7|8560.2|8560|8558.5|8561.7|8560.4|8559.5|8558.4|309
1615404000000|2021-03-10 19:20:00|8560.1|8558.6|8558.5|8557|8560.1|8558.9|8558.1|8556.9|389
1615404300000|2021-03-10 19:25:00|8558.6|8557.1|8556.3|8554.8|8558.8|8557.4|8555.9|8554.7|568
1615404600000|2021-03-10 19:30:00|8556.4|8554.9|8557.3|8556.4|8557.8|8556.9|8555.6|8554.3|409
1615404900000|2021-03-10 19:35:00|8557.4|8556.5|8558.5|8557.6|8559.9|8558.4|8556.9|8555.9|364
1615405200000|2021-03-10 19:40:00|8558.4|8557.5|8560.6|8559.1|8560.9|8559.6|8558.4|8557.5|349
1615405500000|2021-03-10 19:45:00|8560.5|8559|8559.1|8558.2|8560.6|8559.5|8558.7|8557.6|306
1615405800000|2021-03-10 19:50:00|8559|8558.1|8559|8558.1|8559.5|8558.5|8558.4|8557.3|338
1615406100000|2021-03-10 19:55:00|8558.8|8557.9|8556.5|8555|8560.1|8559.1|8556.5|8555|462
1615406400000|2021-03-10 20:00:00|8556.8|8555.3|8560.2|8559.3|8560.4|8559.5|8556.8|8555.3|503
1615406700000|2021-03-10 20:05:00|8560.1|8559.2|8557.7|8556.2|8560.4|8559.5|8557.2|8556.2|330
1615407000000|2021-03-10 20:10:00|8557.2|8556.3|8559.9|8558.4|8559.9|8558.4|8556.9|8555.8|348
1615407300000|2021-03-10 20:15:00|8559.6|8558.1|8559.3|8558.4|8560.8|8559.7|8559.2|8557.7|381
1615407600000|2021-03-10 20:20:00|8559.4|8558.5|8559.5|8558.6|8560|8559.1|8559.1|8558|271
1615407900000|2021-03-10 20:25:00|8559.6|8558.7|8560.1|8558.6|8560.7|8559.6|8559|8558.1|269
1615408200000|2021-03-10 20:30:00|8560|8558.5|8559.9|8559|8560.3|8559.1|8558.5|8557.6|234
1615408500000|2021-03-10 20:35:00|8559.8|8558.9|8559.4|8558.5|8560.7|8559.4|8559.3|8558|265
1615408800000|2021-03-10 20:40:00|8559.5|8558.6|8559.4|8557.9|8560.9|8559.7|8558.8|8557.6|234
1615409100000|2021-03-10 20:45:00|8559.5|8558|8559.1|8558.2|8559.6|8558.7|8558.6|8557.2|219
1615409400000|2021-03-10 20:50:00|8559|8558.1|8559.7|8558.8|8559.8|8558.9|8558.6|8557.4|265
1615409700000|2021-03-10 20:55:00|8559.8|8558.9|8561.2|8559.7|8561.7|8560.2|8559.6|8558.5|312
1615410000000|2021-03-10 21:00:00|8561.3|8559.8|8559.6|8558.1|8562|8560.3|8559.2|8558|390
1615410300000|2021-03-10 21:05:00|8559.7|8558.2|8557.8|8556.3|8559.8|8558.3|8557.7|8556.3|283
1615410600000|2021-03-10 21:10:00|8557.9|8556.4|8558.6|8557.1|8558.7|8557.2|8557.2|8555.9|154
1615410900000|2021-03-10 21:15:00|8558.7|8557.2|8558.7|8557.2|8558.9|8557.6|8557.6|8556.3|231
1615411200000|2021-03-10 21:20:00|8558.6|8557.1|8560.2|8559.3|8560.7|8559.4|8558.6|8557.1|276
1615411500000|2021-03-10 21:25:00|8560.1|8559.2|8561.2|8559.7|8561.4|8560.1|8560.1|8558.8|246
1615411800000|2021-03-10 21:30:00|8560.8|8559.9|8560.7|8559.2|8561.1|8560|8559.9|8558.6|279
1615412100000|2021-03-10 21:35:00|8560.8|8559.3|8560.5|8559|8561|8559.7|8560.4|8558.9|325
1615412400000|2021-03-10 21:40:00|8560.2|8558.7|8559|8557.5|8560.2|8559|8558.5|8557|363
1615412700000|2021-03-10 21:45:00|8558.9|8557.4|8559.5|8558|8559.6|8558.1|8558.4|8556.9|161
1615413000000|2021-03-10 21:50:00|8559.4|8557.9|8560.6|8559.1|8560.7|8559.2|8559.4|8557.9|153
1615413300000|2021-03-10 21:55:00|8560.5|8559|8564.7|8556.2|8564.7|8559.6|8560|8555.4|426
1615413600000|2021-03-10 22:00:00|8565.3|8555.4|8565.9|8556.7|8567.2|8557.2|8564.1|8554.6|69
1615413900000|2021-03-10 22:05:00|8568.9|8557.5|8567.8|8555.8|8569.5|8559|8563.8|8553.5|165
1615414200000|2021-03-10 22:10:00|8566.1|8557|8567.8|8558.3|8568.6|8558.3|8564.6|8553.5|205
1615414500000|2021-03-10 22:15:00|8567.3|8558.1|8566.5|8558.2|8568.7|8558.8|8563.9|8555|267
1615414800000|2021-03-10 22:20:00|8566.4|8558.1|8567.7|8557|8568.1|8559.1|8565.3|8555|211
1615415100000|2021-03-10 22:25:00|8567.6|8556.5|8567.9|8556.9|8568.4|8559.5|8566|8554.8|256
1615415400000|2021-03-10 22:30:00|8567.8|8557|8566.4|8560.2|8569.1|8560.5|8564.7|8556.3|421
1615415700000|2021-03-10 22:35:00|8566.2|8560.3|8564.3|8557.6|8568.6|8561.2|8563.3|8556.5|283
1615416000000|2021-03-10 22:40:00|8564.4|8557.5|8565.8|8555.9|8567.1|8557.5|8561.2|8553.6|572
1615416300000|2021-03-10 22:45:00|8565.4|8556|8565.3|8553.8|8567.4|8557.4|8562.3|8551.7|769
1615416600000|2021-03-10 22:50:00|8565.1|8554|8562.5|8554.1|8566.8|8556.5|8560.9|8553|1172
1615416900000|2021-03-10 22:55:00|8562.4|8554|8563.7|8555.7|8566.2|8556.9|8561.4|8553.6|983
1615417200000|2021-03-10 23:00:00|8563.3|8555.8|8561.3|8558.1|8565.9|8559.4|8560.1|8552.7|737
1615417500000|2021-03-10 23:05:00|8560.7|8557.8|8562|8559.5|8563|8560.1|8560.3|8557.6|456
1615417800000|2021-03-10 23:10:00|8561.8|8559.6|8561.6|8559.1|8562.3|8560|8560.8|8557.8|251
1615418100000|2021-03-10 23:15:00|8561.8|8559.2|8561.3|8559.8|8562.3|8560.1|8560.6|8558.1|253
1615418400000|2021-03-10 23:20:00|8561.7|8559.3|8561.8|8559.6|8562.5|8560.4|8560.5|8558.7|286
1615418700000|2021-03-10 23:25:00|8561.5|8560|8561.9|8559.4|8562.7|8560.5|8560.7|8558.6|401
1615419000000|2021-03-10 23:30:00|8561.4|8559.9|8561.6|8560.1|8562.6|8560.4|8561|8559|250
1615419300000|2021-03-10 23:35:00|8562|8559.7|8561.5|8560|8562.4|8560.2|8560.4|8558.3|338
1615419600000|2021-03-10 23:40:00|8561.6|8560.1|8561|8559.5|8562.5|8560.3|8560.8|8558.7|180
1615419900000|2021-03-10 23:45:00|8560.9|8559.4|8561.3|8558.7|8562.1|8560|8560.4|8558.5|261
1615420200000|2021-03-10 23:50:00|8561.1|8559.6|8561|8559.5|8561.9|8560.1|8560.5|8558.8|197
1615420500000|2021-03-10 23:55:00|8560.9|8559.4|8561.5|8559.1|8562.2|8559.7|8560.5|8558.2|234
1615420800000|2021-03-11 00:00:00|8561.4|8559.5|8561.8|8558.1|8564.1|8560.3|8560.5|8556.7|723
1615421100000|2021-03-11 00:05:00|8562.1|8557.8|8562|8558.2|8564.5|8560|8560.4|8557|674
1615421400000|2021-03-11 00:10:00|8562.1|8558.3|8562.2|8557.8|8564.2|8560.4|8560.4|8556.6|680
1615421700000|2021-03-11 00:15:00|8562.1|8558|8563.2|8559.2|8565.1|8560.7|8560.3|8556.4|830
1615422000000|2021-03-11 00:20:00|8563|8559.1|8561.6|8558|8564.4|8560.1|8560.6|8557|747
1615422300000|2021-03-11 00:25:00|8561.4|8557.8|8560.7|8557.4|8564|8559.7|8559.8|8555.5|770
1615422600000|2021-03-11 00:30:00|8561.1|8557.5|8558.7|8557.2|8564.5|8559.4|8558.7|8555|272
1615422900000|2021-03-11 00:35:00|8558.8|8557.3|8558.3|8556.8|8558.8|8557.3|8557.5|8556|208
1615423200000|2021-03-11 00:40:00|8558.4|8556.9|8559.1|8557.6|8559.9|8558.4|8558|8556.5|228
1615423500000|2021-03-11 00:45:00|8559.2|8557.7|8559.2|8557.7|8559.9|8558.4|8558.5|8557|219
1615423800000|2021-03-11 00:50:00|8559.1|8557.6|8561|8559.5|8562.2|8560.9|8559|8557.5|291
1615424100000|2021-03-11 00:55:00|8560.9|8559.4|8560.9|8559.4|8561.4|8559.9|8559.6|8558.1|256
1615424400000|2021-03-11 01:00:00|8560.8|8559.3|8562|8560.5|8563.8|8561.8|8560.6|8559.1|384
1615424700000|2021-03-11 01:05:00|8562.1|8560.6|8560.8|8559.3|8562.3|8561.1|8560.5|8559|234
1615425000000|2021-03-11 01:10:00|8560.9|8559.4|8562|8560.5|8565.5|8561.5|8560.8|8559|551
1615425300000|2021-03-11 01:15:00|8561.9|8560.4|8562.3|8560.8|8564.9|8561.9|8560.9|8559.4|469
1615425600000|2021-03-11 01:20:00|8562.2|8560.7|8560.9|8559.4|8562.3|8560.8|8560.8|8559.3|231
1615425900000|2021-03-11 01:25:00|8560.8|8559.3|8562|8560.5|8562.1|8560.6|8560.5|8559|246
1615426200000|2021-03-11 01:30:00|8562.1|8560.6|8561.5|8560|8562.3|8561.1|8560.6|8559.1|336
1615426500000|2021-03-11 01:35:00|8561.6|8560.1|8562.1|8560.6|8562.5|8561|8561.1|8559.6|311
1615426800000|2021-03-11 01:40:00|8562.2|8560.7|8562.4|8560.9|8562.4|8560.9|8561.2|8560.1|285
1615427100000|2021-03-11 01:45:00|8562.5|8561|8560.8|8559.3|8562.6|8561.2|8560.8|8559.3|395
1615427400000|2021-03-11 01:50:00|8560.9|8559.4|8560.5|8559|8561.1|8559.9|8560.1|8558.8|262
1615427700000|2021-03-11 01:55:00|8560.6|8559.1|8561.1|8559.6|8561.7|8560.5|8559.7|8558.4|417
1615428000000|2021-03-11 02:00:00|8561.2|8559.7|8561.7|8560.8|8563.4|8561.9|8560.8|8559.3|477
1615428300000|2021-03-11 02:05:00|8561.6|8560.7|8561.5|8560|8562.4|8561|8561.3|8559.9|447
1615428600000|2021-03-11 02:10:00|8561.4|8559.9|8561.7|8560.2|8562.5|8561|8561.3|8559.8|397
1615428900000|2021-03-11 02:15:00|8561.8|8560.3|8561.2|8559.7|8562.3|8560.8|8560.9|8559.6|389
1615429200000|2021-03-11 02:20:00|8561.3|8559.8|8563.4|8561.9|8563.5|8562.1|8561|8559.7|418
1615429500000|2021-03-11 02:25:00|8563.3|8561.8|8562.5|8561|8564.1|8563.1|8562.3|8560.8|287
1615429800000|2021-03-11 02:30:00|8562.2|8561.3|8562.5|8561|8563.2|8561.7|8561.9|8560.4|318
1615430100000|2021-03-11 02:35:00|8562.6|8561.1|8561.9|8560.4|8562.8|8561.5|8561.7|8560.2|319
1615430400000|2021-03-11 02:40:00|8562|8560.5|8561.4|8559.9|8562|8560.5|8560.2|8559|249
1615430700000|2021-03-11 02:45:00|8561.3|8559.8|8562.1|8560.6|8562.6|8561.1|8561.3|8559.8|236
1615431000000|2021-03-11 02:50:00|8562|8560.5|8564.3|8562.8|8564.7|8563.4|8561.9|8560.4|391
1615431300000|2021-03-11 02:55:00|8564.4|8562.9|8563.7|8562.2|8564.4|8563.2|8563.5|8562|164
1615431600000|2021-03-11 03:00:00|8563.8|8562.3|8564|8562.5|8564.4|8562.9|8563.5|8562|279
1615431900000|2021-03-11 03:05:00|8564.1|8562.6|8564.8|8563.3|8564.8|8563.3|8562.7|8561.2|405
1615432200000|2021-03-11 03:10:00|8564.9|8563.4|8563.4|8561.9|8564.9|8563.5|8563.1|8561.6|288
1615432500000|2021-03-11 03:15:00|8563.3|8561.8|8563.6|8562.1|8563.9|8562.7|8562.7|8561.2|220
1615432800000|2021-03-11 03:20:00|8563.5|8562|8563.6|8562.1|8564.5|8563|8563.3|8561.8|267
1615433100000|2021-03-11 03:25:00|8563.5|8562|8562.3|8560.8|8564|8562.5|8562.3|8560.8|199
1615433400000|2021-03-11 03:30:00|8562.4|8560.9|8561.9|8560.4|8562.9|8561.4|8561.8|8560.3|161
1615433700000|2021-03-11 03:35:00|8562|8560.5|8562.1|8560.6|8563.1|8561.6|8561.8|8560.4|257
1615434000000|2021-03-11 03:40:00|8562|8560.5|8563.3|8561.8|8563.4|8562|8562|8560.5|156
1615434300000|2021-03-11 03:45:00|8563.4|8561.9|8563.4|8561.9|8563.6|8562.4|8562.6|8561.1|185
1615434600000|2021-03-11 03:50:00|8563.2|8562.3|8563.5|8562|8563.7|8562.4|8562.7|8561.2|176
1615434900000|2021-03-11 03:55:00|8563.4|8561.9|8564.1|8562.6|8564.2|8562.7|8563.3|8561.8|208
1615435200000|2021-03-11 04:00:00|8564.3|8562.8|8564|8562.5|8564.6|8563.3|8563.6|8562.1|217
1615435500000|2021-03-11 04:05:00|8564.2|8562.7|8563.6|8562.1|8564.7|8563.2|8563.6|8562.1|174
1615435800000|2021-03-11 04:10:00|8563.7|8562.2|8562.5|8561|8563.9|8562.7|8562.2|8560.7|172
1615436100000|2021-03-11 04:15:00|8562.6|8561.1|8561.5|8560|8562.8|8561.3|8561.4|8559.9|197
1615436400000|2021-03-11 04:20:00|8561.6|8560.1|8561.2|8559.7|8561.6|8560.1|8560.5|8559.2|147
1615436700000|2021-03-11 04:25:00|8561.1|8559.6|8561|8559.5|8561.4|8560|8560.6|8559.4|110
1615437000000|2021-03-11 04:30:00|8561.1|8559.6|8559.9|8558.4|8561.4|8559.9|8559.5|8558|246
1615437300000|2021-03-11 04:35:00|8559.8|8558.3|8559|8557.5|8559.9|8558.7|8558.8|8557.3|160
1615437600000|2021-03-11 04:40:00|8559.1|8557.6|8558.7|8557.2|8559.3|8558|8558.3|8557|230
1615437900000|2021-03-11 04:45:00|8558.6|8557.1|8559.9|8559|8560.3|8559.2|8558|8556.8|303
1615438200000|2021-03-11 04:50:00|8559.8|8558.9|8560.1|8558.6|8561.6|8560.1|8559.8|8558.6|254
1615438500000|2021-03-11 04:55:00|8560|8558.5|8559|8557.5|8560.3|8559.1|8558.8|8557.3|246
1615438800000|2021-03-11 05:00:00|8558.9|8557.4|8559.4|8557.9|8559.8|8558.7|8558.7|8557.2|294
1615439100000|2021-03-11 05:05:00|8559.5|8558|8558.4|8556.9|8560.2|8558.7|8558.3|8556.8|257
1615439400000|2021-03-11 05:10:00|8558.5|8557|8558.3|8556.8|8559.6|8558.4|8557.7|8556.3|271
1615439700000|2021-03-11 05:15:00|8558.2|8556.7|8557.4|8555.9|8558.3|8556.9|8556.9|8555.7|182
1615440000000|2021-03-11 05:20:00|8557.3|8555.8|8557.9|8556.4|8557.9|8556.5|8556.6|8555.3|210
1615440300000|2021-03-11 05:25:00|8557.8|8556.3|8557.3|8555.8|8558.2|8556.7|8557.2|8555.7|164
1615440600000|2021-03-11 05:30:00|8557.4|8555.9|8556.6|8555.7|8557.6|8556.3|8556.5|8555.3|232
1615440900000|2021-03-11 05:35:00|8556.9|8556|8557.4|8555.9|8557.6|8556.3|8556.5|8555.2|220
1615441200000|2021-03-11 05:40:00|8557.1|8556.2|8557.5|8556|8557.9|8556.6|8556.4|8555.5|276
1615441500000|2021-03-11 05:45:00|8557.6|8556.1|8557.6|8556.1|8558.1|8556.7|8557|8555.8|197
1615441800000|2021-03-11 05:50:00|8557.5|8556|8556.9|8555.4|8558|8556.6|8556.4|8554.9|356
1615442100000|2021-03-11 05:55:00|8557|8555.5|8557.2|8555.7|8557.4|8556|8556.2|8554.7|281
1615442400000|2021-03-11 06:00:00|8557.3|8555.8|8560|8558.5|8560.6|8559.1|8556.1|8554.6|478
1615442700000|2021-03-11 06:05:00|8560.1|8558.6|8560.1|8558.6|8560.1|8558.9|8558.8|8557.4|266
1615443000000|2021-03-11 06:10:00|8560|8558.5|8561.8|8560.3|8562.2|8560.3|8559.5|8558.2|333
1615443300000|2021-03-11 06:15:00|8562|8560.5|8559|8557.5|8562|8560.5|8559|8557.5|220
1615443600000|2021-03-11 06:20:00|8558.9|8557.4|8557.4|8555.9|8559.1|8557.6|8557.2|8555.9|250
1615443900000|2021-03-11 06:25:00|8557.5|8556|8559.7|8558.2|8561.2|8558.5|8557.4|8555.9|309
1615444200000|2021-03-11 06:30:00|8560.5|8558.1|8558.7|8557.8|8560.5|8558.8|8558.7|8557.4|239
1615444500000|2021-03-11 06:35:00|8558.6|8557.7|8559.8|8558.9|8560.2|8559|8557.9|8556.7|318
1615444800000|2021-03-11 06:40:00|8559.7|8558.8|8559.5|8558|8561.1|8559.7|8558.9|8557.6|276
1615445100000|2021-03-11 06:45:00|8559.6|8558.1|8558.3|8556.8|8559.8|8558.3|8557|8555.6|342
1615445400000|2021-03-11 06:50:00|8558.5|8557|8559.1|8557.6|8564.8|8560.8|8558.2|8556.9|472
1615445700000|2021-03-11 06:55:00|8559.2|8557.7|8560.4|8558.9|8560.6|8559.2|8559|8557.5|332
1615446000000|2021-03-11 07:00:00|8560.5|8559|8557|8555.5|8561.6|8560.1|8556.7|8555.3|514
1615446300000|2021-03-11 07:05:00|8556.9|8555.4|8554.8|8553.9|8557.7|8556.6|8554.7|8553.2|498
1615446600000|2021-03-11 07:10:00|8554.7|8553.8|8557.1|8554.6|8557.9|8555.3|8552.5|8551.1|476
1615446900000|2021-03-11 07:15:00|8557.6|8553.9|8555.1|8554.2|8559.2|8555.3|8554.1|8552.6|523
1615447200000|2021-03-11 07:20:00|8555|8554.1|8554.8|8553.3|8557.5|8556.4|8554.6|8553.1|423
1615447500000|2021-03-11 07:25:00|8554.5|8553|8559.8|8558.3|8560|8558.5|8554.3|8552.8|549
1615447800000|2021-03-11 07:30:00|8559.9|8558.4|8561.3|8559.8|8561.4|8560.1|8558|8556.5|496
1615448100000|2021-03-11 07:35:00|8561|8560.1|8560.9|8559.4|8561.4|8560.2|8559.2|8558|343
1615448400000|2021-03-11 07:40:00|8560.8|8559.3|8561.9|8561|8562.9|8561.7|8560.4|8559.2|264
1615448700000|2021-03-11 07:45:00|8565.2|8563.7|8566.2|8564.7|8566.5|8565.1|8563.5|8562.5|485
1615449000000|2021-03-11 07:50:00|8566.1|8564.6|8565.7|8564.2|8566.5|8565.1|8564|8562.8|392
1615449300000|2021-03-11 07:55:00|8565.4|8564.5|8563.5|8562|8565.7|8564.5|8562.6|8561.3|401
1615449600000|2021-03-11 08:00:00|8563.6|8562.1|8566.5|8565.6|8567.3|8566.1|8562.2|8560.7|585
1615449900000|2021-03-11 08:05:00|8566.4|8565.5|8567.4|8565.9|8569.4|8568.1|8566.3|8565.2|659
1615450200000|2021-03-11 08:10:00|8567.3|8565.8|8565.9|8565|8567.9|8567|8565.4|8564.2|377
1615450500000|2021-03-11 08:15:00|8565.8|8564.9|8568.7|8567.8|8569.5|8568.4|8564.5|8563.3|558
1615450800000|2021-03-11 08:20:00|8569|8567.5|8575.4|8574.5|8576.1|8574.8|8568.3|8567.1|583
1615451100000|2021-03-11 08:25:00|8575.3|8574.4|8574.2|8572.7|8575.4|8574.4|8572.6|8571.6|744
1615451400000|2021-03-11 08:30:00|8574|8573.1|8577.3|8575.8|8578.7|8577.4|8574|8572.8|771
1615451700000|2021-03-11 08:35:00|8577.4|8575.9|8576.8|8575.9|8580.7|8579.3|8575.9|8574.8|717
1615452000000|2021-03-11 08:40:00|8576.7|8575.8|8580.3|8578.8|8580.4|8579.3|8576.1|8574.9|781
1615452300000|2021-03-11 08:45:00|8580.1|8579.2|8579.3|8577.8|8582.5|8581.6|8578.5|8577.4|598
1615452600000|2021-03-11 08:50:00|8579.2|8577.7|8579.9|8579|8581.3|8580.4|8578.5|8577.3|450
1615452900000|2021-03-11 08:55:00|8579.8|8578.9|8579.3|8578.4|8580.7|8579.5|8577.5|8576.2|558
1615453200000|2021-03-11 09:00:00|8579.5|8578.6|8576.9|8575.4|8579.6|8578.7|8575.6|8574.6|531
1615453500000|2021-03-11 09:05:00|8576.7|8575.8|8576.1|8574.6|8577.4|8576.4|8575.3|8574|423
1615453800000|2021-03-11 09:10:00|8576|8574.5|8577.2|8576.3|8577.9|8576.8|8574.1|8573.2|551
1615454100000|2021-03-11 09:15:00|8577.1|8576.2|8578.6|8577.7|8579.1|8577.9|8574.1|8573.1|608
1615454400000|2021-03-11 09:20:00|8578.5|8577.6|8579.6|8578.7|8580.2|8579|8577.9|8576.7|358
1615454700000|2021-03-11 09:25:00|8579.7|8578.8|8581.7|8580.8|8582|8580.8|8579.7|8578.8|344
1615455000000|2021-03-11 09:30:00|8581.6|8580.7|8579.6|8578.7|8581.9|8580.9|8579.4|8578.5|448
1615455300000|2021-03-11 09:35:00|8579.5|8578.6|8578|8577.1|8580.8|8579.6|8577.9|8576.7|363
1615455600000|2021-03-11 09:40:00|8577.9|8577|8579.4|8577.9|8580.1|8578.8|8577.8|8576.6|439
1615455900000|2021-03-11 09:45:00|8579|8578.1|8577.7|8576.8|8580.4|8579.2|8577.4|8576.2|488
1615456200000|2021-03-11 09:50:00|8577.8|8576.3|8579.1|8577.6|8579.1|8577.6|8576.5|8575.1|464
1615456500000|2021-03-11 09:55:00|8579|8577.5|8576.3|8575.4|8579.2|8577.8|8575.4|8574|543
1615456800000|2021-03-11 10:00:00|8576.2|8575.3|8575.5|8574.6|8578.3|8577.3|8575.2|8574.1|339
1615457100000|2021-03-11 10:05:00|8575.4|8574.5|8576.1|8575.2|8577.3|8576|8573.9|8573|433
1615457400000|2021-03-11 10:10:00|8576|8575.1|8577.6|8576.1|8577.6|8576.6|8574.6|8573.4|356
1615457700000|2021-03-11 10:15:00|8577.1|8576.2|8575.4|8573.9|8577.3|8576.3|8574.3|8573.3|317
1615458000000|2021-03-11 10:20:00|8575.2|8574.3|8573.4|8572.5|8575.7|8574.3|8572.4|8571.1|319
1615458300000|2021-03-11 10:25:00|8573.5|8572.6|8573.5|8572|8574.7|8573.6|8572.6|8571.4|248
1615458600000|2021-03-11 10:30:00|8573.6|8572.1|8572.7|8571.8|8574.2|8573|8571.2|8570.2|351
1615458900000|2021-03-11 10:35:00|8572.6|8571.7|8570|8569.1|8572.8|8571.9|8569.3|8568.2|339
1615459200000|2021-03-11 10:40:00|8569.9|8569|8571|8570.1|8572.1|8571|8569.6|8568.5|283
1615459500000|2021-03-11 10:45:00|8571.1|8570.2|8570.1|8569.2|8572.4|8571.2|8570|8568.8|371
1615459800000|2021-03-11 10:50:00|8570|8569.1|8569.2|8568.3|8571.7|8570.6|8569.2|8568.2|297
1615460100000|2021-03-11 10:55:00|8569.6|8568.1|8570.1|8568.6|8570.2|8569|8568.6|8567.6|371
1615460400000|2021-03-11 11:00:00|8570|8568.5|8573.8|8572.3|8573.9|8572.7|8568.6|8567.5|435
1615460700000|2021-03-11 11:05:00|8573.7|8572.2|8575.2|8574.3|8575.8|8574.9|8572.9|8571.9|393
1615461000000|2021-03-11 11:10:00|8575.1|8574.2|8574.3|8573.4|8576.5|8575.2|8574.1|8572.9|346
1615461300000|2021-03-11 11:15:00|8574.2|8573.3|8572.8|8571.9|8576|8574.9|8572.6|8571.7|346
1615461600000|2021-03-11 11:20:00|8572.7|8571.8|8573.4|8571.9|8573.6|8572.3|8571.6|8570.4|320
1615461900000|2021-03-11 11:25:00|8573|8572.1|8569.9|8569|8573.1|8572.1|8569.8|8568.5|363
1615462200000|2021-03-11 11:30:00|8569.8|8568.9|8571|8570.1|8571.5|8570.3|8568.7|8567.6|454
1615462500000|2021-03-11 11:35:00|8571.1|8570.2|8569.1|8568.2|8571.8|8570.7|8569|8567.8|292
1615462800000|2021-03-11 11:40:00|8569.4|8567.9|8569.2|8568.3|8570.4|8569.2|8568.8|8567.5|329
1615463100000|2021-03-11 11:45:00|8569|8568.1|8571.3|8570.4|8572.9|8571.7|8568.6|8567.5|287
1615463400000|2021-03-11 11:50:00|8571.4|8570.5|8570.1|8569.2|8573.3|8572.2|8570.1|8569.2|333
1615463700000|2021-03-11 11:55:00|8570.2|8569.3|8571.3|8570.4|8571.8|8570.9|8567.7|8566.5|535
1615464000000|2021-03-11 12:00:00|8571.4|8570.5|8571.8|8570.9|8573.2|8571.9|8569.7|8568.3|516
1615464300000|2021-03-11 12:05:00|8572.1|8570.6|8571.6|8570.7|8573.4|8572.5|8571.5|8570.6|363
1615464600000|2021-03-11 12:10:00|8571.5|8570.6|8573.2|8572.3|8573.3|8572.4|8570.9|8570|292
1615464900000|2021-03-11 12:15:00|8573.3|8572.4|8575.2|8574.3|8575.4|8574.4|8573.2|8572.2|274
1615465200000|2021-03-11 12:20:00|8575.3|8574.4|8575.1|8574.2|8576.7|8575.7|8574.4|8573.5|328
1615465500000|2021-03-11 12:25:00|8575|8574.1|8575|8574.1|8576.1|8574.9|8573.8|8572.9|297
1615465800000|2021-03-11 12:30:00|8574.9|8574|8571.9|8571|8575.6|8574.7|8571.9|8570.8|391
1615466100000|2021-03-11 12:35:00|8572|8571.1|8571|8570.1|8572.9|8571.8|8570.2|8569.3|260
1615466400000|2021-03-11 12:40:00|8571.1|8570.2|8573|8567.5|8574.8|8571.1|8570.4|8567|443
1615466700000|2021-03-11 12:45:00|8573.2|8567.6|8570.6|8569.1|8576.8|8570.4|8561.3|8559.8|1424
1615467000000|2021-03-11 12:50:00|8570.5|8569|8564.4|8562.9|8570.5|8569|8563.9|8562.4|967
1615467300000|2021-03-11 12:55:00|8564.5|8563|8564.5|8563|8566.3|8564.8|8561.2|8559.9|1003
1615467600000|2021-03-11 13:00:00|8564.6|8563.1|8558.6|8557.1|8564.6|8563.1|8558.3|8557.1|838
1615467900000|2021-03-11 13:05:00|8558.7|8557.2|8559.4|8558.5|8559.8|8558.8|8554.8|8553.9|751
1615468200000|2021-03-11 13:10:00|8560|8558.3|8568.2|8566.7|8570.3|8568.8|8559.6|8558.3|952
1615468500000|2021-03-11 13:15:00|8568|8566.5|8564.1|8562.6|8568.1|8566.6|8562.9|8561.6|849
1615468800000|2021-03-11 13:20:00|8564|8562.5|8563.4|8561.9|8565.4|8563.9|8561.5|8560|794
1615469100000|2021-03-11 13:25:00|8563.3|8561.8|8562.7|8559.6|8564.6|8562|8559.9|8557.8|594
1615469400000|2021-03-11 13:30:00|8563.9|8558.7|8557.9|8556.4|8564.5|8562.5|8557.8|8556.3|1053
1615469700000|2021-03-11 13:35:00|8557.6|8556.1|8559|8557.5|8561.3|8559.5|8556.8|8555.3|1059
1615470000000|2021-03-11 13:40:00|8559.2|8557.7|8561.2|8559.7|8561.4|8559.9|8557.4|8556|991
1615470300000|2021-03-11 13:45:00|8561.1|8559.6|8558.1|8556.6|8562.9|8561.4|8557.4|8555.9|832
1615470600000|2021-03-11 13:50:00|8558.2|8556.7|8560.1|8558.6|8562|8560.5|8557.2|8555.7|645
1615470900000|2021-03-11 13:55:00|8560|8558.5|8562|8561.1|8563.1|8561.7|8559.6|8558.1|642
1615471200000|2021-03-11 14:00:00|8562.3|8560.8|8561.8|8560.9|8562.4|8560.9|8558.6|8557.2|701
1615471500000|2021-03-11 14:05:00|8561.9|8561|8563.1|8562.2|8564.6|8563.4|8561.4|8560.2|636
1615471800000|2021-03-11 14:10:00|8563.2|8562.3|8560.9|8559.4|8563.5|8562.6|8560.1|8559.2|554
1615472100000|2021-03-11 14:15:00|8561|8559.5|8561.8|8560.9|8563.1|8561.9|8560.3|8559|478
1615472400000|2021-03-11 14:20:00|8561.7|8560.8|8561.4|8560.5|8562.5|8561.5|8560.5|8559.6|503
1615472700000|2021-03-11 14:25:00|8561.2|8560.3|8564.2|8563.3|8564.6|8563.5|8560.6|8559.7|446
1615473000000|2021-03-11 14:30:00|8564.3|8563.4|8566.4|8564.9|8566.5|8565|8562.3|8561.4|513
1615473300000|2021-03-11 14:35:00|8566.3|8564.8|8564.3|8563.4|8567.3|8566|8564|8562.9|596
1615473600000|2021-03-11 14:40:00|8564.2|8563.3|8560.7|8559.2|8565.4|8564.2|8560.3|8559.1|633
1615473900000|2021-03-11 14:45:00|8560.8|8559.3|8558.6|8557.7|8561.1|8559.6|8556.6|8555.1|562
1615474200000|2021-03-11 14:50:00|8558.5|8557.6|8559.8|8558.9|8560.9|8559.8|8557.7|8556.6|570
1615474500000|2021-03-11 14:55:00|8560.1|8558.6|8556|8555.1|8560.2|8559.3|8555.8|8554.7|559
1615474800000|2021-03-11 15:00:00|8555.8|8554.9|8554.4|8553.5|8556.4|8555.5|8552.6|8551.4|588
1615475100000|2021-03-11 15:05:00|8554.3|8553.4|8557.3|8556.4|8558.5|8557.4|8554.1|8553.2|466
1615475400000|2021-03-11 15:10:00|8557.2|8556.3|8556.7|8555.8|8558|8557.1|8556.3|8555.3|355
1615475700000|2021-03-11 15:15:00|8556.8|8555.9|8557.3|8556.4|8559.2|8558.2|8556.6|8555.5|497
1615476000000|2021-03-11 15:20:00|8557.4|8556.5|8552.1|8550.6|8558.2|8557.1|8551.8|8550.5|499
1615476300000|2021-03-11 15:25:00|8552.2|8550.7|8551.3|8549.8|8553.2|8551.8|8550.8|8549.4|420
1615476600000|2021-03-11 15:30:00|8551.4|8549.9|8550.4|8549.5|8551.8|8550.6|8548.7|8547.6|666
1615476900000|2021-03-11 15:35:00|8550.7|8549.2|8554.9|8554|8555.1|8554.1|8550.4|8549.2|605
1615477200000|2021-03-11 15:40:00|8554.8|8553.9|8554.8|8553.9|8555.7|8554.6|8552.4|8551.5|596
1615477500000|2021-03-11 15:45:00|8554.9|8554|8556.3|8555.4|8559.9|8558.5|8554.8|8553.5|715
1615477800000|2021-03-11 15:50:00|8556.4|8555.5|8559|8558.1|8561.9|8561|8556.2|8555.1|873
1615478100000|2021-03-11 15:55:00|8559.2|8558.3|8561.6|8560.7|8562.9|8562|8559|8557.7|791
1615478400000|2021-03-11 16:00:00|8561.5|8560.6|8562.4|8561.5|8564.5|8563.6|8560.8|8559.8|645
1615478700000|2021-03-11 16:05:00|8562.6|8561.1|8562.6|8561.7|8564.9|8564|8561.7|8560.5|538
1615479000000|2021-03-11 16:10:00|8562.5|8561.6|8563.1|8562.2|8564.1|8563.1|8561.6|8560.6|485
1615479300000|2021-03-11 16:15:00|8563.3|8562.4|8562.6|8561.7|8565.3|8564.4|8562.5|8561.4|430
1615479600000|2021-03-11 16:20:00|8562.7|8561.8|8562.6|8561.7|8564.6|8563.5|8562|8561.1|439
1615479900000|2021-03-11 16:25:00|8562.5|8561.6|8563.7|8562.8|8564.6|8563.6|8562.4|8561.4|422
1615480200000|2021-03-11 16:30:00|8563.8|8562.9|8567.7|8566.8|8568.1|8567|8563|8562.1|593
1615480500000|2021-03-11 16:35:00|8567.6|8566.7|8566.4|8564.9|8568.4|8567.5|8566.4|8564.9|553
1615480800000|2021-03-11 16:40:00|8566.6|8565.1|8570.8|8569.9|8571.2|8570.2|8565.7|8564.7|564
1615481100000|2021-03-11 16:45:00|8570.9|8570|8567.8|8566.9|8571.2|8570|8567.7|8566.5|474
1615481400000|2021-03-11 16:50:00|8567.9|8567|8567.3|8566.4|8570|8568.9|8567|8566|552
1615481700000|2021-03-11 16:55:00|8567.4|8566.5|8568.5|8567.6|8568.8|8567.8|8567|8566|407
1615482000000|2021-03-11 17:00:00|8568.4|8567.5|8569.6|8568.7|8570|8569.1|8566.9|8566|503
1615482300000|2021-03-11 17:05:00|8569.7|8568.8|8567.9|8566.4|8569.7|8568.8|8566.9|8565.7|512
1615482600000|2021-03-11 17:10:00|8567.8|8566.3|8568.4|8567.5|8569.5|8568.6|8567|8566.1|508
1615482900000|2021-03-11 17:15:00|8568.3|8567.4|8568.2|8567.3|8569.4|8568.5|8567.3|8566.4|596
1615483200000|2021-03-11 17:20:00|8568.3|8567.4|8567.8|8566.9|8568.4|8567.5|8566.8|8565.9|487
1615483500000|2021-03-11 17:25:00|8568|8567.1|8565.1|8564.2|8568.4|8567.5|8564.5|8563.6|463
1615483800000|2021-03-11 17:30:00|8565.2|8564.3|8565.3|8564.4|8566.5|8565.6|8564.5|8563.6|397
1615484100000|2021-03-11 17:35:00|8565.2|8564.3|8569.1|8568.2|8569.1|8568.2|8565.2|8564.3|321
1615484400000|2021-03-11 17:40:00|8569|8568.1|8572.1|8570.6|8572.2|8570.7|8568.2|8567.1|323
1615484700000|2021-03-11 17:45:00|8571.9|8570.4|8570.8|8569.9|8571.9|8570.4|8568.8|8567.6|477
1615485000000|2021-03-11 17:50:00|8570.9|8570|8569.5|8568.6|8572.9|8572|8569.5|8568.6|523
1615485300000|2021-03-11 17:55:00|8569.4|8568.5|8570.3|8569.4|8570.9|8570|8568.8|8567.9|458
1615485600000|2021-03-11 18:00:00|8570.4|8569.5|8572.2|8571.3|8575.5|8574|8570.4|8569.3|810
1615485900000|2021-03-11 18:05:00|8572.1|8571.2|8574.4|8573.5|8575.5|8574.3|8572|8570.7|725
1615486200000|2021-03-11 18:10:00|8574.3|8573.4|8571.7|8570.8|8576.2|8575.3|8571.4|8570.4|628
1615486500000|2021-03-11 18:15:00|8571.6|8570.7|8571.2|8570.3|8572.1|8571.2|8570.3|8569.4|443
1615486800000|2021-03-11 18:20:00|8571.3|8570.4|8572.2|8571.3|8572.9|8572|8570.4|8569.4|378
1615487100000|2021-03-11 18:25:00|8572.3|8571.4|8574.2|8573.3|8574.8|8573.9|8571.9|8571|533
1615487400000|2021-03-11 18:30:00|8574.5|8573|8574.5|8573.6|8576.5|8575.6|8573.4|8572.5|509
1615487700000|2021-03-11 18:35:00|8574.6|8573.7|8574.8|8573.9|8576|8575.1|8574.3|8573.2|379
1615488000000|2021-03-11 18:40:00|8574.7|8573.8|8574.1|8573.2|8575.2|8574.3|8573.4|8572.5|319
1615488300000|2021-03-11 18:45:00|8574.2|8573.3|8575.7|8574.8|8576.8|8575.9|8574.1|8573.2|325
1615488600000|2021-03-11 18:50:00|8575.8|8574.9|8574.9|8574|8575.9|8575|8573.8|8572.9|311
1615488900000|2021-03-11 18:55:00|8575|8574.1|8574.1|8573.2|8576.1|8575.2|8574.1|8573.2|452
1615489200000|2021-03-11 19:00:00|8574.2|8573.3|8574.1|8573.2|8574.7|8573.6|8573.1|8572.1|411
1615489500000|2021-03-11 19:05:00|8574|8573.1|8573.8|8572.9|8574.6|8573.7|8572.9|8572|287
1615489800000|2021-03-11 19:10:00|8573.7|8572.8|8573.8|8572.9|8574.6|8573.7|8573.4|8572.5|246
1615490100000|2021-03-11 19:15:00|8573.7|8572.8|8572.3|8571.4|8574.3|8573.4|8572.3|8571.4|280
1615490400000|2021-03-11 19:20:00|8572.4|8571.5|8572.8|8571.9|8573.7|8572.6|8572.2|8571.3|260
1615490700000|2021-03-11 19:25:00|8572.7|8571.8|8572.9|8572|8573.3|8572.4|8571.9|8571|242
1615491000000|2021-03-11 19:30:00|8572.8|8571.9|8569.8|8568.9|8573.3|8572.2|8569.6|8568.7|278
1615491300000|2021-03-11 19:35:00|8569.9|8569|8568|8567.1|8570.2|8569.3|8567.6|8566.6|461
1615491600000|2021-03-11 19:40:00|8567.8|8566.9|8567.4|8566.5|8568.1|8567.2|8567|8565.8|264
1615491900000|2021-03-11 19:45:00|8567.5|8566.6|8567.9|8567|8568.2|8567.3|8567.2|8566.1|242
1615492200000|2021-03-11 19:50:00|8568|8567.1|8567.8|8566.9|8568.6|8567.7|8567.1|8566.2|295
1615492500000|2021-03-11 19:55:00|8568|8567.1|8566.5|8565.6|8568.4|8567.3|8566.3|8565.4|380
1615492800000|2021-03-11 20:00:00|8566.4|8565.5|8566.8|8565.9|8568.9|8568|8566.2|8565.3|280
1615493100000|2021-03-11 20:05:00|8566.9|8566|8567.5|8566.6|8568.1|8567.1|8566.3|8565.2|212
1615493400000|2021-03-11 20:10:00|8567.6|8566.7|8569.2|8568.3|8569.5|8568.3|8567.2|8566.1|257
1615493700000|2021-03-11 20:15:00|8569.1|8568.2|8569.4|8568.5|8569.5|8568.5|8568|8567|212
1615494000000|2021-03-11 20:20:00|8569.5|8568.6|8568.8|8567.9|8569.8|8568.8|8568.8|8567.7|226
1615494300000|2021-03-11 20:25:00|8568.9|8568|8568.3|8567.4|8569.1|8568.2|8568|8566.9|297
1615494600000|2021-03-11 20:30:00|8568.2|8567.3|8570.4|8568.9|8570.5|8569.3|8566.7|8564.5|332
1615494900000|2021-03-11 20:35:00|8570.3|8568.8|8569.3|8568.4|8571.4|8570.1|8569.1|8568.1|316
1615495200000|2021-03-11 20:40:00|8569.2|8568.3|8568.1|8567.2|8569.8|8568.6|8567.8|8566.6|304
1615495500000|2021-03-11 20:45:00|8568|8567.1|8567.7|8566.8|8568.5|8567.3|8567.3|8566.4|168
1615495800000|2021-03-11 20:50:00|8567.9|8567|8568.8|8567.9|8570|8569.1|8567.9|8567|254
1615496100000|2021-03-11 20:55:00|8568.7|8567.8|8569|8568.1|8569.8|8568.9|8568.2|8567.3|345
1615496400000|2021-03-11 21:00:00|8568.8|8567.9|8569|8568.1|8569.8|8568.6|8568.6|8567.7|296
1615496700000|2021-03-11 21:05:00|8569.1|8568.2|8569.6|8568.1|8570.2|8569|8568.9|8567.8|139
1615497000000|2021-03-11 21:10:00|8569.3|8568.4|8568.6|8567.7|8569.8|8568.5|8568.5|8567.3|199
1615497300000|2021-03-11 21:15:00|8568.7|8567.8|8567.9|8566.4|8568.9|8568|8566.5|8565.3|168
1615497600000|2021-03-11 21:20:00|8568|8566.5|8568.1|8567.2|8568.9|8567.7|8567.7|8566.5|159
1615497900000|2021-03-11 21:25:00|8568|8567.1|8567.8|8566.3|8568.4|8567.2|8567.1|8565.9|137
1615498200000|2021-03-11 21:30:00|8567.9|8566.4|8567.4|8566.5|8568.2|8566.9|8567.3|8566.1|88
1615498500000|2021-03-11 21:35:00|8567.3|8566.4|8568|8566.5|8568.5|8567.3|8567.3|8565.9|149
1615498800000|2021-03-11 21:40:00|8568.1|8566.6|8567.4|8565.9|8568.2|8567|8567.1|8565.8|115
1615499100000|2021-03-11 21:45:00|8567.3|8565.8|8566.6|8565.7|8567.5|8566|8566|8564.7|225
1615499400000|2021-03-11 21:50:00|8566.7|8565.2|8566|8564.5|8568.5|8565.8|8565.8|8564.3|524
1615499700000|2021-03-11 21:55:00|8566.1|8564.6|8570.5|8563.5|8572.7|8564.6|8564.5|8559.4|491
1615500000000|2021-03-11 22:00:00|8572.4|8560.6|8571.4|8560.7|8572.4|8560.7|8569|8557|60
1615500300000|2021-03-11 22:05:00|8572.8|8560.8|8575|8563|8575.5|8564.5|8567.8|8555.8|224
1615500600000|2021-03-11 22:10:00|8575.1|8563.1|8569.6|8559.2|8575.7|8564|8568|8557.4|283
1615500900000|2021-03-11 22:15:00|8569.9|8558.7|8570.1|8563.1|8573.7|8564.7|8567.5|8558.7|255
1615501200000|2021-03-11 22:20:00|8569.1|8563.8|8570.8|8562.1|8572.3|8564.2|8567.6|8557|200
1615501500000|2021-03-11 22:25:00|8571.5|8561.6|8571|8565.2|8574.3|8567|8568.5|8557.6|204
1615501800000|2021-03-11 22:30:00|8573.1|8561.7|8570.4|8565.3|8574.4|8565.8|8570.1|8561.4|186
1615502100000|2021-03-11 22:35:00|8570.5|8565.1|8572.2|8563.2|8574.4|8565.5|8570|8560.7|187
1615502400000|2021-03-11 22:40:00|8572.6|8562.7|8569.9|8563|8573.8|8566.1|8568.6|8560.2|192
1615502700000|2021-03-11 22:45:00|8569.8|8562.4|8568.3|8562.8|8572.7|8564.5|8568|8559.2|184
1615503000000|2021-03-11 22:50:00|8568.1|8563.3|8574.8|8562.8|8574.8|8563.9|8568.1|8559.3|330
1615503300000|2021-03-11 22:55:00|8574.9|8562.9|8574.1|8562.1|8575.5|8564.6|8570.4|8561.3|545
1615503600000|2021-03-11 23:00:00|8573.7|8561.7|8568|8564.6|8574.3|8565.9|8567.1|8555.7|809
1615503900000|2021-03-11 23:05:00|8567.1|8565.6|8567.4|8565|8568.3|8566.3|8566.8|8564.6|224
1615504200000|2021-03-11 23:10:00|8566.8|8565.3|8569|8566.6|8569.4|8567.4|8566.1|8563.7|407
1615504500000|2021-03-11 23:15:00|8568.5|8567|8569.2|8567.7|8569.8|8567.8|8568.1|8566.2|140
1615504800000|2021-03-11 23:20:00|8569.1|8567.6|8568|8566.5|8569.3|8567.8|8567.4|8565.9|159
1615505100000|2021-03-11 23:25:00|8567.8|8566.3|8568.4|8566.9|8568.6|8567.1|8567.4|8565.9|128
1615505400000|2021-03-11 23:30:00|8568.3|8566.8|8567.2|8565.7|8568.5|8567|8566.8|8565.3|155
1615505700000|2021-03-11 23:35:00|8567.3|8565.8|8566.8|8565.3|8567.3|8565.8|8566.1|8564.6|170
1615506000000|2021-03-11 23:40:00|8566.7|8565.2|8566.3|8564.8|8567.4|8565.9|8565.9|8564.4|200
1615506300000|2021-03-11 23:45:00|8566.4|8564.9|8566.2|8564.7|8566.7|8565.1|8565.6|8564.1|299
1615506600000|2021-03-11 23:50:00|8566.1|8564.6|8566.6|8565.1|8567.1|8565.4|8565.6|8564.1|133
1615506900000|2021-03-11 23:55:00|8566.5|8565|8565.9|8564.4|8567.1|8565.6|8565.9|8564.4|233
1615507200000|2021-03-12 00:00:00|8566|8564.5|8565.7|8564.2|8568|8566.5|8565.5|8564|354
1615507500000|2021-03-12 00:05:00|8565.6|8564.1|8565.8|8564.3|8566.8|8565.3|8565.6|8564.1|256
1615507800000|2021-03-12 00:10:00|8565.9|8564.4|8566.4|8564.9|8566.7|8565.2|8565.7|8564.2|191
1615508100000|2021-03-12 00:15:00|8566.5|8565|8567|8565.5|8567.1|8565.6|8565.6|8564.1|206
1615508400000|2021-03-12 00:20:00|8566.9|8565.4|8566.4|8564.9|8567.2|8565.7|8566|8564.5|245
1615508700000|2021-03-12 00:25:00|8566.5|8565|8566.4|8564.9|8566.9|8565.4|8566|8564.5|248
1615509000000|2021-03-12 00:30:00|8566.3|8564.8|8565.4|8563.9|8566.5|8565.1|8565.4|8563.9|202
1615509300000|2021-03-12 00:35:00|8565.5|8564|8564.7|8563.2|8565.8|8564.5|8564.4|8563|252
1615509600000|2021-03-12 00:40:00|8564.6|8563.1|8564.6|8563.1|8565.6|8564.1|8564.4|8562.9|269
1615509900000|2021-03-12 00:45:00|8564.5|8563|8564|8562.5|8564.8|8563.3|8563.6|8562.3|259
1615510200000|2021-03-12 00:50:00|8563.9|8562.4|8563.1|8561.6|8564|8562.5|8563|8561.5|281
1615510500000|2021-03-12 00:55:00|8563|8561.5|8562.7|8561.2|8563.1|8561.6|8561.7|8560.2|353
1615510800000|2021-03-12 01:00:00|8562.6|8561.1|8563.2|8561.7|8564.4|8562.9|8562.5|8561|368
1615511100000|2021-03-12 01:05:00|8562.9|8561.4|8561.3|8559.8|8563.2|8561.7|8559.5|8558|385
1615511400000|2021-03-12 01:10:00|8561.2|8559.7|8563.3|8561.8|8563.3|8561.8|8561.1|8559.6|279
1615511700000|2021-03-12 01:15:00|8563.2|8561.7|8564.9|8563.4|8565.4|8563.9|8562.8|8561.3|287
1615512000000|2021-03-12 01:20:00|8565|8563.5|8565.4|8563.9|8565.6|8564.1|8563.2|8561.7|318
1615512300000|2021-03-12 01:25:00|8565.3|8563.8|8564.2|8562.7|8566.3|8564.8|8563.9|8562.4|256
1615512600000|2021-03-12 01:30:00|8564.3|8562.8|8565.7|8564.2|8565.8|8564.3|8563.7|8562.3|340
1615512900000|2021-03-12 01:35:00|8565.5|8564|8565.2|8563.7|8566|8564.5|8564.7|8563.2|320
1615513200000|2021-03-12 01:40:00|8565.3|8563.8|8566.4|8564.9|8566.4|8564.9|8565.2|8563.7|281
1615513500000|2021-03-12 01:45:00|8566.3|8564.8|8564.3|8562.8|8566.4|8564.9|8564.2|8562.7|284
1615513800000|2021-03-12 01:50:00|8564.4|8562.9|8563.4|8561.9|8564.8|8563.3|8563|8561.5|256
1615514100000|2021-03-12 01:55:00|8563.3|8561.8|8564.2|8562.7|8564.6|8563.1|8563.2|8561.7|273
1615514400000|2021-03-12 02:00:00|8564.3|8562.8|8564|8562.5|8564.5|8563|8563.3|8561.8|192
1615514700000|2021-03-12 02:05:00|8563.9|8562.4|8563.5|8562|8564.2|8562.7|8562.8|8561.5|387
1615515000000|2021-03-12 02:10:00|8563.4|8561.9|8563.2|8561.7|8563.9|8562.4|8562.7|8561.2|308
1615515300000|2021-03-12 02:15:00|8563.1|8561.6|8563.2|8561.7|8563.2|8562|8561.7|8560.2|329
1615515600000|2021-03-12 02:20:00|8563.1|8561.6|8564.7|8563.2|8565.4|8563.9|8563.1|8561.6|409
1615515900000|2021-03-12 02:25:00|8564.8|8563.3|8564.8|8563.3|8565.4|8564|8564.5|8563|360
1615516200000|2021-03-12 02:30:00|8564.9|8563.4|8563.1|8561.6|8565.1|8563.6|8563|8561.5|375
1615516500000|2021-03-12 02:35:00|8563.2|8561.7|8561.2|8559.7|8563.3|8561.8|8559.9|8558.4|412
1615516800000|2021-03-12 02:40:00|8561.1|8559.6|8559.5|8558|8561.2|8559.7|8559.1|8557.6|367
1615517100000|2021-03-12 02:45:00|8559.6|8558.1|8559.6|8558.1|8560.4|8558.9|8559.2|8557.7|476
1615517400000|2021-03-12 02:50:00|8559.7|8558.2|8558.4|8556.9|8560.5|8559|8558.4|8556.9|413
1615517700000|2021-03-12 02:55:00|8558.6|8557.1|8558.9|8557.4|8559.4|8557.9|8557.5|8556.3|404
1615518000000|2021-03-12 03:00:00|8558.8|8557.3|8560|8558.5|8560.3|8558.8|8557.8|8556.3|418
1615518300000|2021-03-12 03:05:00|8559.9|8558.4|8560.1|8558.6|8560.2|8558.7|8559.4|8557.9|286
1615518600000|2021-03-12 03:10:00|8560.2|8558.7|8560|8558.5|8560.9|8559.4|8559.6|8558.1|303
1615518900000|2021-03-12 03:15:00|8560.1|8558.6|8560.3|8558.8|8560.4|8559|8559.2|8557.7|241
1615519200000|2021-03-12 03:20:00|8560.1|8558.6|8559.4|8557.9|8560.6|8559.2|8558.7|8557.2|298
1615519500000|2021-03-12 03:25:00|8559.3|8557.8|8560.6|8559.1|8560.8|8559.3|8559.1|8557.7|291
1615519800000|2021-03-12 03:30:00|8560.4|8558.9|8560.9|8559.4|8561.1|8559.9|8559.9|8558.4|258
1615520100000|2021-03-12 03:35:00|8560.8|8559.3|8560.7|8559.2|8561.4|8559.9|8560.2|8558.7|256
1615520400000|2021-03-12 03:40:00|8560.6|8559.1|8559.4|8557.9|8560.7|8559.2|8558.9|8557.4|292
1615520700000|2021-03-12 03:45:00|8559.5|8558|8559.4|8557.9|8560.2|8558.9|8559|8557.5|259
1615521000000|2021-03-12 03:50:00|8559.3|8557.8|8559.6|8558.1|8560.3|8559|8559.1|8557.6|231
1615521300000|2021-03-12 03:55:00|8559.5|8558|8558.5|8557|8559.7|8558.2|8558.5|8557|226
1615521600000|2021-03-12 04:00:00|8558.4|8556.9|8560.5|8559|8560.5|8559|8558.4|8556.9|213
1615521900000|2021-03-12 04:05:00|8560.6|8559.1|8560.2|8558.7|8561|8559.6|8560|8558.5|138
1615522200000|2021-03-12 04:10:00|8560.1|8558.6|8559.1|8557.6|8560.2|8558.7|8558|8556.5|316
1615522500000|2021-03-12 04:15:00|8559|8557.5|8558.6|8557.1|8559.4|8557.9|8558.3|8556.8|227
1615522800000|2021-03-12 04:20:00|8558.8|8557.3|8558.9|8557.4|8559.3|8557.8|8558.3|8556.9|227
1615523100000|2021-03-12 04:25:00|8558.8|8557.3|8559.7|8558.2|8559.9|8558.4|8558.8|8557.3|127
1615523400000|2021-03-12 04:30:00|8559.6|8558.1|8559.3|8557.8|8559.8|8558.5|8558.9|8557.5|244
1615523700000|2021-03-12 04:35:00|8559.4|8557.9|8559.3|8557.8|8560.5|8559|8559.1|8557.6|231
1615524000000|2021-03-12 04:40:00|8559.2|8557.7|8560.2|8558.7|8560.5|8559|8559.2|8557.7|165
1615524300000|2021-03-12 04:45:00|8560.1|8558.6|8560.7|8559.2|8560.9|8559.5|8560.1|8558.6|151
1615524600000|2021-03-12 04:50:00|8560.6|8559.1|8560.7|8559.2|8561.2|8559.9|8560.2|8559|154
1615524900000|2021-03-12 04:55:00|8560.6|8559.1|8561|8559.5|8561.1|8559.9|8560.2|8558.8|122
1615525200000|2021-03-12 05:00:00|8560.9|8559.4|8560.5|8559|8561.8|8560.4|8560.1|8558.7|201
1615525500000|2021-03-12 05:05:00|8560.6|8559.1|8562.5|8561|8562.7|8561.2|8560.6|8559.1|245
1615525800000|2021-03-12 05:10:00|8562.6|8561.1|8562.9|8561.4|8563.3|8561.8|8561.7|8560.4|238
1615526100000|2021-03-12 05:15:00|8562.8|8561.3|8563.9|8562.4|8564.6|8563.3|8562.5|8561|219
1615526400000|2021-03-12 05:20:00|8563.8|8562.3|8562.6|8561.1|8564.3|8563|8562.1|8560.6|255
1615526700000|2021-03-12 05:25:00|8562.7|8561.2|8563.2|8561.7|8563.3|8562.1|8562.3|8560.8|251
1615527000000|2021-03-12 05:30:00|8562.9|8562|8562.7|8561.2|8563.4|8562.1|8562.2|8561|235
1615527300000|2021-03-12 05:35:00|8562.6|8561.1|8561.5|8560.6|8562.7|8561.5|8561.5|8560.3|177
1615527600000|2021-03-12 05:40:00|8561.6|8560.7|8562.3|8561.4|8562.9|8561.6|8561.4|8560.1|222
1615527900000|2021-03-12 05:45:00|8562.6|8561.1|8562.6|8561.1|8563.5|8562.3|8561.5|8560.3|344
1615528200000|2021-03-12 05:50:00|8562.7|8561.2|8561.7|8560.2|8563|8561.7|8560.9|8559.6|360
1615528500000|2021-03-12 05:55:00|8561.8|8560.3|8561.1|8559.6|8561.8|8560.5|8560.5|8559.1|313
1615528800000|2021-03-12 06:00:00|8561.2|8559.7|8561.1|8559.6|8561.2|8560|8559.1|8557.7|421
1615529100000|2021-03-12 06:05:00|8560.9|8559.4|8562.1|8560.6|8562.6|8561.1|8560.5|8559.2|427
1615529400000|2021-03-12 06:10:00|8562|8560.5|8564.1|8562.6|8564.7|8563.2|8562|8560.5|470
1615529700000|2021-03-12 06:15:00|8564.2|8562.7|8563.5|8562|8564.4|8562.9|8563|8561.5|334
1615530000000|2021-03-12 06:20:00|8563.6|8562.1|8560.8|8559.3|8563.7|8562.3|8560.6|8559.1|366
1615530300000|2021-03-12 06:25:00|8560.9|8559.4|8560.6|8559.1|8561.8|8560.5|8559.7|8558.2|465
1615530600000|2021-03-12 06:30:00|8560.4|8558.9|8561.7|8560.2|8561.8|8560.6|8559.8|8558.3|342
1615530900000|2021-03-12 06:35:00|8561.9|8560.4|8565.8|8564.3|8566.2|8564.7|8561.5|8560|333
1615531200000|2021-03-12 06:40:00|8565.9|8564.4|8565.5|8564|8567.1|8565.6|8564.8|8563.3|471
1615531500000|2021-03-12 06:45:00|8565.2|8563.7|8565.7|8564.2|8567|8565.5|8565.1|8563.6|428
1615531800000|2021-03-12 06:50:00|8565.8|8564.3|8566.1|8564.6|8567|8565.5|8565.3|8563.8|466
1615532100000|2021-03-12 06:55:00|8566|8564.5|8565.7|8561.8|8569.9|8565.2|8564.7|8557.9|475
1615532400000|2021-03-12 07:00:00|8565.4|8561.9|8563.3|8561.8|8568.4|8563.7|8561.8|8559.4|595
1615532700000|2021-03-12 07:05:00|8563.4|8561.9|8566.2|8564.7|8567.5|8566|8563.3|8561.8|318
1615533000000|2021-03-12 07:10:00|8566.1|8564.6|8566|8564.5|8566.8|8565.3|8563|8561.5|448
1615533300000|2021-03-12 07:15:00|8566.1|8564.6|8565.2|8563.7|8566.7|8565.2|8564.3|8562.8|363
1615533600000|2021-03-12 07:20:00|8565.3|8563.8|8565.2|8563.7|8567.9|8566.4|8564.3|8562.8|542
1615533900000|2021-03-12 07:25:00|8565.1|8563.6|8565.6|8564.1|8565.7|8564.2|8562.4|8560.9|562
1615534200000|2021-03-12 07:30:00|8565.4|8563.9|8564.6|8563.1|8565.9|8564.4|8563.6|8562.3|464
1615534500000|2021-03-12 07:35:00|8564.5|8563|8568|8566.5|8568|8566.7|8562.9|8561.7|417
1615534800000|2021-03-12 07:40:00|8567.8|8566.3|8567.6|8566.1|8568.5|8567.4|8565.5|8564|489
1615535100000|2021-03-12 07:45:00|8567.7|8566.2|8568.6|8567.1|8569.3|8567.8|8566.6|8565.5|488
1615535400000|2021-03-12 07:50:00|8568.5|8567|8568.1|8566.6|8568.7|8567.3|8566.5|8565.2|431
1615535700000|2021-03-12 07:55:00|8567.7|8566.8|8567.4|8566.5|8568.4|8567.2|8566.2|8564.2|483
1615536000000|2021-03-12 08:00:00|8567.6|8566.7|8568.4|8566.9|8569.7|8568.2|8566.3|8564.8|720
1615536300000|2021-03-12 08:05:00|8568.3|8566.8|8563.6|8562.1|8569.2|8568.2|8563.2|8561.7|721
1615536600000|2021-03-12 08:10:00|8563.7|8562.2|8562.9|8561.4|8564.3|8562.8|8561.5|8560.2|661
1615536900000|2021-03-12 08:15:00|8563|8561.5|8565.6|8564.1|8565.9|8564.4|8561.3|8560.2|598
1615537200000|2021-03-12 08:20:00|8565.5|8564|8563.9|8562.4|8565.7|8564.3|8561.4|8560.2|619
1615537500000|2021-03-12 08:25:00|8564|8562.5|8563.8|8562.3|8564.7|8563.5|8561.8|8560.6|644
1615537800000|2021-03-12 08:30:00|8563.7|8562.2|8562.8|8561.3|8565.7|8564.5|8562|8560.6|572
1615538100000|2021-03-12 08:35:00|8562.6|8561.7|8563.2|8561.7|8564.1|8562.9|8561.4|8559.9|564
1615538400000|2021-03-12 08:40:00|8563.1|8561.6|8563.2|8561.7|8563.6|8562.2|8560.6|8559.4|511
1615538700000|2021-03-12 08:45:00|8563.1|8561.6|8563.6|8562.1|8564.8|8563.4|8561.6|8560.2|590
1615539000000|2021-03-12 08:50:00|8563.4|8561.9|8562.2|8560.7|8563.9|8563|8561|8559.7|560
1615539300000|2021-03-12 08:55:00|8562.3|8560.8|8560|8558.5|8562.8|8561.4|8559.5|8558.2|513
1615539600000|2021-03-12 09:00:00|8559.9|8558.4|8562.2|8560.7|8563|8561.9|8558.6|8557.2|606
1615539900000|2021-03-12 09:05:00|8562.1|8560.6|8562.4|8561.5|8563.2|8562|8560.9|8559.6|536
1615540200000|2021-03-12 09:10:00|8562.7|8561.2|8560.3|8558.8|8562.7|8561.4|8559.9|8558.7|513
1615540500000|2021-03-12 09:15:00|8560.2|8558.7|8562.5|8561.6|8564.4|8562.9|8560.2|8558.7|554
1615540800000|2021-03-12 09:20:00|8562.8|8561.3|8561.3|8560.4|8564.1|8562.9|8560.9|8559.7|755
1615541100000|2021-03-12 09:25:00|8561.2|8560.3|8560.4|8558.9|8562.2|8560.7|8559.2|8558|677
1615541400000|2021-03-12 09:30:00|8560.3|8558.8|8562.4|8560.9|8563|8561.8|8558|8556.6|629
1615541700000|2021-03-12 09:35:00|8562.1|8561.2|8562.5|8561.6|8564.2|8563|8560.9|8559.8|440
1615542000000|2021-03-12 09:40:00|8562.4|8561.5|8565.6|8564.1|8566|8564.9|8560.2|8559|572
1615542300000|2021-03-12 09:45:00|8565.5|8564|8565.6|8564.1|8566.4|8565.2|8563.9|8562.6|605
1615542600000|2021-03-12 09:50:00|8565.5|8564|8566.2|8564.7|8566.7|8565.6|8565.1|8563.7|492
1615542900000|2021-03-12 09:55:00|8566.1|8564.6|8567.2|8565.7|8567.2|8565.9|8564.6|8563.4|431
1615543200000|2021-03-12 10:00:00|8567|8565.5|8562.4|8561.5|8567.4|8566.1|8561.9|8560.6|580
1615543500000|2021-03-12 10:05:00|8562.2|8561.3|8561.1|8560.2|8562.5|8561.3|8559.6|8558.7|461
1615543800000|2021-03-12 10:10:00|8561|8560.1|8559|8558.1|8562|8560.7|8558.8|8557.4|557
1615544100000|2021-03-12 10:15:00|8558.9|8558|8558.3|8557.4|8560.7|8559.4|8558.2|8557.2|467
1615544400000|2021-03-12 10:20:00|8558.2|8557.3|8560.1|8558.6|8560.6|8559.4|8557|8555.6|464
1615544700000|2021-03-12 10:25:00|8560.2|8558.7|8559|8558.1|8560.5|8559.3|8558.4|8557.1|445
1615545000000|2021-03-12 10:30:00|8559.1|8558.2|8559.5|8558.6|8560.9|8559.6|8558.6|8557.5|370
1615545300000|2021-03-12 10:35:00|8559.3|8558.4|8558.9|8558|8560.2|8559|8558.4|8557.5|378
1615545600000|2021-03-12 10:40:00|8559|8558.1|8558.6|8557.7|8560.7|8559.5|8558.5|8557.5|352
1615545900000|2021-03-12 10:45:00|8558.5|8557.6|8556.8|8555.3|8558.8|8557.8|8556.3|8555.1|348
1615546200000|2021-03-12 10:50:00|8556.7|8555.2|8557.1|8556.2|8557.4|8556.2|8554.4|8553.4|359
1615546500000|2021-03-12 10:55:00|8557|8556.1|8557.8|8556.9|8557.9|8556.9|8555.6|8554.7|323
1615546800000|2021-03-12 11:00:00|8557.7|8556.8|8559.9|8558.4|8560|8558.9|8556.6|8555.5|457
1615547100000|2021-03-12 11:05:00|8559.8|8558.3|8563.1|8561.6|8563.3|8562.1|8558.9|8557.7|392
1615547400000|2021-03-12 11:10:00|8563.2|8561.7|8562.1|8561.2|8563.4|8562.2|8560.6|8559.4|317
1615547700000|2021-03-12 11:15:00|8562|8561.1|8562.2|8561.3|8564.3|8563.3|8561.2|8560.1|417
1615548000000|2021-03-12 11:20:00|8561.9|8561|8563.5|8562.6|8564.9|8563.6|8559.8|8558.7|549
1615548300000|2021-03-12 11:25:00|8563.4|8562.5|8564.7|8563.8|8565.7|8564.7|8562.7|8561.5|513
1615548600000|2021-03-12 11:30:00|8565.4|8563.9|8566.6|8565.7|8567.3|8566.2|8564.2|8562.9|507
1615548900000|2021-03-12 11:35:00|8566.5|8565.6|8570.2|8568.7|8570.7|8569.3|8566|8564.8|481
1615549200000|2021-03-12 11:40:00|8570.4|8568.9|8579.6|8578.1|8580.5|8579.4|8569.8|8568.7|781
1615549500000|2021-03-12 11:45:00|8579.2|8578.3|8580.2|8579.3|8582.4|8581.5|8578.6|8577.6|805
1615549800000|2021-03-12 11:50:00|8580.3|8579.4|8577.8|8576.9|8583.8|8582.6|8577.4|8576.1|608
1615550100000|2021-03-12 11:55:00|8577.9|8577|8583.3|8581.8|8586.2|8584.8|8576.7|8575.5|733
1615550400000|2021-03-12 12:00:00|8583.4|8581.9|8580.4|8579.5|8583.9|8583|8579.2|8578.1|685
1615550700000|2021-03-12 12:05:00|8580.3|8579.4|8577|8576.1|8581.1|8579.9|8576.9|8576|581
1615551000000|2021-03-12 12:10:00|8577.1|8576.2|8580|8579.1|8580.4|8579.5|8577|8575.7|441
1615551300000|2021-03-12 12:15:00|8580.1|8579.2|8580.6|8579.7|8580.9|8580|8579.2|8578.3|421
1615551600000|2021-03-12 12:20:00|8580.7|8579.8|8580.5|8579|8581.4|8580.2|8578.3|8577.4|411
1615551900000|2021-03-12 12:25:00|8580.2|8579.3|8582.7|8581.8|8584.3|8583.4|8578.9|8577.8|464
1615552200000|2021-03-12 12:30:00|8582.8|8581.9|8583.8|8582.9|8584|8583.1|8582.4|8581.4|293
1615552500000|2021-03-12 12:35:00|8583.9|8583|8584.1|8583.2|8585.5|8584.4|8583.4|8582.4|360
1615552800000|2021-03-12 12:40:00|8584.2|8583.3|8583.4|8582.5|8584.6|8583.6|8582|8581.1|448
1615553100000|2021-03-12 12:45:00|8583.5|8582.6|8585.8|8584.9|8586.1|8585.1|8583|8582|390
1615553400000|2021-03-12 12:50:00|8585.7|8584.8|8586.6|8585.1|8587.2|8585.9|8585.2|8583.9|363
1615553700000|2021-03-12 12:55:00|8586.4|8584.9|8588.4|8586.9|8588.5|8587|8585.6|8584.5|512
1615554000000|2021-03-12 13:00:00|8588.3|8586.8|8585.9|8584.4|8588.7|8587.5|8585.8|8584.3|509
1615554300000|2021-03-12 13:05:00|8585.8|8584.3|8585.1|8584.2|8586|8584.9|8582.5|8581.6|470
1615554600000|2021-03-12 13:10:00|8585|8584.1|8583.8|8582.9|8585.7|8584.8|8582.5|8581.5|390
1615554900000|2021-03-12 13:15:00|8583.9|8583|8584.2|8583.3|8585.1|8584.2|8583.3|8582.4|355
1615555200000|2021-03-12 13:20:00|8584.3|8583.4|8587.7|8586.8|8588|8587.1|8583.7|8582.7|566
1615555500000|2021-03-12 13:25:00|8587.6|8586.7|8588.3|8585.3|8588.3|8587.1|8586|8584.7|562
1615555800000|2021-03-12 13:30:00|8588.4|8585.2|8588.5|8587.6|8590.1|8589|8587|8585|687
1615556100000|2021-03-12 13:35:00|8588.6|8587.7|8587.9|8586.4|8593|8591.9|8587.1|8586.1|761
1615556400000|2021-03-12 13:40:00|8588|8586.5|8586.7|8585.8|8588.4|8587.2|8584.2|8583|749
1615556700000|2021-03-12 13:45:00|8586.8|8585.9|8590.7|8589.8|8591.6|8590.1|8586.4|8585.4|703
1615557000000|2021-03-12 13:50:00|8591|8589.5|8591.4|8590.5|8593.2|8592|8589.2|8588.1|742
1615557300000|2021-03-12 13:55:00|8591.5|8590.6|8589.9|8588.4|8594|8592.9|8589.4|8588.1|607
1615557600000|2021-03-12 14:00:00|8589.7|8588.2|8594.6|8593.1|8594.7|8593.4|8588.3|8586.9|795
1615557900000|2021-03-12 14:05:00|8594.5|8593|8590.6|8589.1|8594.7|8593.3|8590.1|8588.8|742
1615558200000|2021-03-12 14:10:00|8590.5|8589|8594.9|8593.4|8595.1|8593.9|8589.7|8588.4|764
1615558500000|2021-03-12 14:15:00|8594.8|8593.3|8593.2|8592.3|8595.6|8594.4|8593.2|8592.3|611
1615558800000|2021-03-12 14:20:00|8593.3|8592.4|8593.3|8592.4|8594.3|8593.1|8591.6|8590.6|526
1615559100000|2021-03-12 14:25:00|8593.2|8592.3|8596.6|8595.7|8597.1|8596.2|8593.1|8592|424
1615559400000|2021-03-12 14:30:00|8596.8|8595.9|8597.2|8596.3|8598.1|8597.1|8595.2|8594.3|542
1615559700000|2021-03-12 14:35:00|8597.6|8596.1|8598|8597.1|8599.2|8598.1|8595.8|8594.9|652
1615560000000|2021-03-12 14:40:00|8598.1|8597.2|8593.8|8592.9|8599.4|8598.5|8592.9|8591.9|891
1615560300000|2021-03-12 14:45:00|8594.2|8592.7|8596|8595.1|8597|8596|8592.7|8591.7|668
1615560600000|2021-03-12 14:50:00|8596.1|8595.2|8591.7|8590.8|8597.6|8596.7|8591.6|8590.6|682
1615560900000|2021-03-12 14:55:00|8591.6|8590.7|8591.4|8589.9|8592.7|8591.4|8590.2|8589.3|673
1615561200000|2021-03-12 15:00:00|8591.3|8589.8|8589.8|8588.9|8593.1|8591.8|8589.3|8588.2|825
1615561500000|2021-03-12 15:05:00|8589.7|8588.8|8589.1|8588.2|8589.8|8588.8|8586.8|8585.7|554
1615561800000|2021-03-12 15:10:00|8589|8588.1|8587.8|8586.9|8590.2|8588.9|8586.3|8585.4|571
1615562100000|2021-03-12 15:15:00|8587.9|8587|8589|8588.1|8589.9|8588.7|8587.2|8586.3|545
1615562400000|2021-03-12 15:20:00|8589.1|8588.2|8591|8590.1|8592.8|8591.6|8589|8588.1|648
1615562700000|2021-03-12 15:25:00|8590.9|8590|8590.9|8590|8592.4|8591.5|8589.1|8588.2|676
1615563000000|2021-03-12 15:30:00|8591|8590.1|8592.6|8591.7|8594.1|8593.2|8590.1|8589.2|684
1615563300000|2021-03-12 15:35:00|8592.7|8591.8|8596.4|8595.5|8596.4|8595.5|8592.5|8591.6|557
1615563600000|2021-03-12 15:40:00|8596.5|8595.6|8594.9|8594|8597.8|8596.8|8593.5|8592.3|652
1615563900000|2021-03-12 15:45:00|8594.8|8593.9|8591.7|8590.8|8595.2|8594.3|8591.5|8590.6|660
1615564200000|2021-03-12 15:50:00|8591.6|8590.7|8588.7|8587.8|8592.5|8591.5|8587.2|8586.3|753
1615564500000|2021-03-12 15:55:00|8588.8|8587.9|8590.8|8589.9|8591.8|8590.9|8588|8587.1|823
1615564800000|2021-03-12 16:00:00|8591|8590.1|8592.6|8591.7|8595|8594.1|8590.4|8589.5|789
1615565100000|2021-03-12 16:05:00|8592.7|8591.8|8594|8593.1|8596|8595.1|8591.9|8591|691
1615565400000|2021-03-12 16:10:00|8593.9|8593|8593.6|8592.7|8595.9|8595|8593.2|8592.1|650
1615565700000|2021-03-12 16:15:00|8593.4|8592.5|8593.6|8592.7|8595|8593.9|8592.6|8591.5|547
1615566000000|2021-03-12 16:20:00|8593.7|8592.8|8588.6|8587.7|8594.2|8593.2|8588.2|8587.3|510
1615566300000|2021-03-12 16:25:00|8588.7|8587.8|8591|8590.1|8592.3|8591.4|8587.7|8586.8|513
1615566600000|2021-03-12 16:30:00|8590.9|8590|8587.4|8586.5|8591.4|8590.4|8586.6|8585.6|424
1615566900000|2021-03-12 16:35:00|8587.5|8586.6|8587.7|8586.8|8588.9|8587.5|8586.6|8585.7|556
1615567200000|2021-03-12 16:40:00|8587.8|8586.9|8586.2|8585.3|8589.4|8588.5|8586|8585.1|610
1615567500000|2021-03-12 16:45:00|8586.1|8585.2|8587.9|8587|8588.4|8587.5|8585.7|8584.8|550
1615567800000|2021-03-12 16:50:00|8587.7|8586.8|8588.2|8587.3|8588.5|8587.6|8585.4|8584.1|615
1615568100000|2021-03-12 16:55:00|8588.1|8587.2|8583.1|8582.2|8589.9|8588.9|8582.6|8581.7|549
1615568400000|2021-03-12 17:00:00|8583|8582.1|8582.3|8581.4|8583.9|8583|8580.4|8579.5|699
1615568700000|2021-03-12 17:05:00|8582.4|8581.5|8581.4|8580.5|8583.8|8582.9|8581.2|8580.3|477
1615569000000|2021-03-12 17:10:00|8581.3|8580.4|8581.1|8580.2|8582.3|8581.4|8580.5|8579.4|401
1615569300000|2021-03-12 17:15:00|8581|8580.1|8579.6|8578.7|8582.5|8581.4|8579.4|8578.5|428
1615569600000|2021-03-12 17:20:00|8579.5|8578.6|8583.3|8582.4|8583.4|8582.5|8579.4|8578.5|475
1615569900000|2021-03-12 17:25:00|8583.4|8582.5|8582|8581.1|8583.4|8582.5|8581.6|8580.4|437
1615570200000|2021-03-12 17:30:00|8582.2|8581.3|8583|8582.1|8583.4|8582.5|8582|8581.1|356
1615570500000|2021-03-12 17:35:00|8582.8|8581.9|8580.1|8579.2|8584.6|8583.7|8580|8579.1|469
1615570800000|2021-03-12 17:40:00|8580|8579.1|8581.6|8580.7|8583.2|8582.2|8579.5|8578.6|532
1615571100000|2021-03-12 17:45:00|8582|8580.5|8584.1|8583.2|8584.4|8583.3|8581.8|8580.5|473
1615571400000|2021-03-12 17:50:00|8584.2|8583.3|8582.1|8581.2|8584.6|8583.5|8581.8|8580.9|514
1615571700000|2021-03-12 17:55:00|8582|8581.1|8582.4|8581.5|8583.4|8582.5|8581.6|8580.5|414
1615572000000|2021-03-12 18:00:00|8582.3|8581.4|8582.9|8581.4|8583.5|8582.5|8581.4|8580.4|500
1615572300000|2021-03-12 18:05:00|8582.8|8581.3|8585|8584.1|8585.2|8584.1|8582.1|8581.2|385
1615572600000|2021-03-12 18:10:00|8585.1|8583.6|8584.1|8583.2|8586|8584.8|8583.1|8582.1|454
1615572900000|2021-03-12 18:15:00|8584.2|8583.3|8586.7|8585.8|8586.9|8585.9|8584.1|8583.2|424
1615573200000|2021-03-12 18:20:00|8586.6|8585.7|8585.8|8584.9|8586.9|8586|8585.3|8584.4|328
1615573500000|2021-03-12 18:25:00|8585.7|8584.8|8587.2|8586.3|8587.6|8586.3|8584.7|8583.5|404
1615573800000|2021-03-12 18:30:00|8587.1|8586.2|8585.3|8584.4|8587.4|8586.2|8585.3|8584.4|427
1615574100000|2021-03-12 18:35:00|8585.4|8584.5|8586|8584.5|8586.2|8585.1|8584.7|8583.7|315
1615574400000|2021-03-12 18:40:00|8586.1|8584.6|8587.3|8586.4|8588.2|8587.1|8585.7|8584.5|240
1615574700000|2021-03-12 18:45:00|8587.4|8586.5|8589.4|8588.5|8589.8|8588.9|8587.1|8586|365
1615575000000|2021-03-12 18:50:00|8589.5|8588.6|8587.8|8586.9|8590.3|8588.9|8587.5|8586.6|301
1615575300000|2021-03-12 18:55:00|8587.7|8586.8|8587.5|8586.6|8588.8|8587.9|8587.4|8586.3|299
1615575600000|2021-03-12 19:00:00|8587.6|8586.7|8587.8|8586.9|8588.2|8587.1|8586.8|8585.7|281
1615575900000|2021-03-12 19:05:00|8587.9|8587|8587.4|8586.5|8588.5|8587.6|8586.2|8585.2|226
1615576200000|2021-03-12 19:10:00|8587.3|8586.4|8587.6|8586.7|8588.8|8587.5|8587.1|8585.9|287
1615576500000|2021-03-12 19:15:00|8587.5|8586.6|8589.5|8588|8589.6|8588.3|8587.4|8586.3|285
1615576800000|2021-03-12 19:20:00|8589.4|8587.9|8589.1|8587.6|8589.9|8588.7|8588.4|8587.3|215
1615577100000|2021-03-12 19:25:00|8589.2|8587.7|8590.8|8589.3|8591|8590.1|8588.3|8587.4|376
1615577400000|2021-03-12 19:30:00|8590.7|8589.2|8585.4|8584.5|8590.7|8589.8|8585.1|8584.2|361
1615577700000|2021-03-12 19:35:00|8585.5|8584.6|8583.4|8581.9|8585.8|8584.7|8583|8581.5|401
1615578000000|2021-03-12 19:40:00|8583.3|8581.8|8582.5|8581.6|8584.5|8583.4|8582.3|8581.1|358
1615578300000|2021-03-12 19:45:00|8582.9|8581.4|8583|8582.1|8583.5|8582.4|8582.6|8581.4|173
1615578600000|2021-03-12 19:50:00|8583.2|8581.7|8583.8|8582.9|8584.1|8583|8582.1|8581|275
1615578900000|2021-03-12 19:55:00|8584|8583.1|8582.6|8581.7|8584.7|8583.8|8582.6|8581.7|339
1615579200000|2021-03-12 20:00:00|8582.7|8581.8|8583.4|8582.5|8584|8582.9|8582.1|8580.9|325
1615579500000|2021-03-12 20:05:00|8583.5|8582.6|8583.4|8582.5|8587|8584.3|8582.3|8581.2|274
1615579800000|2021-03-12 20:10:00|8583.6|8582.7|8585.1|8584.2|8585.8|8584.6|8583.3|8582.4|291
1615580100000|2021-03-12 20:15:00|8585.2|8584.3|8585.7|8584.2|8586.1|8584.7|8584.8|8583.7|191
1615580400000|2021-03-12 20:20:00|8585.8|8584.3|8585.8|8584.3|8586.4|8585.1|8585|8583.9|167
1615580700000|2021-03-12 20:25:00|8585.7|8584.2|8584.4|8582.9|8587|8585.6|8583.8|8582.7|258
1615581000000|2021-03-12 20:30:00|8584.3|8582.8|8584.4|8582.9|8584.7|8583.5|8582.6|8581.1|293
1615581300000|2021-03-12 20:35:00|8584.3|8582.8|8584.2|8582.7|8584.8|8583.3|8581.5|8580|387
1615581600000|2021-03-12 20:40:00|8584.1|8582.6|8585.3|8584.4|8585.6|8584.4|8583.5|8582.1|309
1615581900000|2021-03-12 20:45:00|8585.2|8584.3|8586.8|8585.3|8587.1|8585.7|8584.8|8583.5|333
1615582200000|2021-03-12 20:50:00|8586.7|8585.2|8585.6|8584.1|8586.9|8585.6|8585.3|8584.1|251
1615582500000|2021-03-12 20:55:00|8585.9|8584.4|8587.4|8585.9|8588|8586.6|8585.7|8584.3|498
1615582800000|2021-03-12 21:00:00|8586.9|8585.4|8587.4|8585.9|8588.1|8586.8|8586.3|8584.8|382
1615583100000|2021-03-12 21:05:00|8587.5|8586|8586.4|8584.9|8588|8586.5|8586|8584.5|235
1615583400000|2021-03-12 21:10:00|8586.3|8584.8|8584.7|8583.2|8587|8585.5|8584.5|8583|143
1615583700000|2021-03-12 21:15:00|8584.8|8583.3|8585.2|8583.7|8585.9|8584.6|8584.5|8583.2|255
1615584000000|2021-03-12 21:20:00|8585.3|8583.8|8586.7|8585.2|8586.8|8585.3|8585.1|8583.7|146
1615584300000|2021-03-12 21:25:00|8586.8|8585.3|8584.3|8583.4|8588|8586.5|8584|8582.8|299
1615584600000|2021-03-12 21:30:00|8584.2|8583.3|8585.4|8583.9|8586.7|8585.2|8584.2|8582.9|309
1615584900000|2021-03-12 21:35:00|8585.5|8584|8586|8584.5|8586.2|8584.7|8584.8|8583.3|198
1615585200000|2021-03-12 21:40:00|8585.9|8584.4|8585.2|8583.7|8586.1|8584.6|8584.6|8583.1|187
1615585500000|2021-03-12 21:45:00|8585.1|8583.6|8586.1|8584.6|8588.1|8585.8|8585|8582.6|364
1615585800000|2021-03-12 21:50:00|8585.9|8584.4|8587.5|8586|8590.1|8587.2|8585.8|8583.1|814
1615586100000|2021-03-12 21:55:00|8587.1|8585.6|8590.4|8583|8600.4|8588.4|8585.1|8578.3|318
1615755600000|2021-03-14 21:00:00|8589.2|8577.2|8592.4|8580.4|8592.5|8580.5|8588|8576|53
1615755900000|2021-03-14 21:05:00|8592.9|8580.9|8589.9|8577.9|8592.9|8580.9|8585|8573|147
1615756200000|2021-03-14 21:10:00|8588.5|8576.5|8590.5|8578.5|8591.7|8579.7|8586.5|8574.5|283
1615756500000|2021-03-14 21:15:00|8590.4|8578.4|8590|8578|8592.7|8580.7|8589.4|8577.4|233
1615756800000|2021-03-14 21:20:00|8589.3|8579.1|8590.2|8578.6|8592.9|8580.9|8587.1|8577.3|204
1615757100000|2021-03-14 21:25:00|8590.5|8578.5|8590|8578|8592|8580|8589.6|8577.9|199
1615757400000|2021-03-14 21:30:00|8589.8|8577.8|8591.2|8579.2|8593.3|8581.9|8586.9|8574.9|227
1615757700000|2021-03-14 21:35:00|8590.8|8578.8|8591.4|8579.4|8593.4|8581.4|8590|8578|106
1615758000000|2021-03-14 21:40:00|8591.5|8579.5|8590.8|8579.7|8594.7|8582.7|8587.7|8575.7|123
1615758300000|2021-03-14 21:45:00|8590.3|8579.9|8589.4|8579.8|8592.7|8580.7|8587.4|8575.4|172
1615758600000|2021-03-14 21:50:00|8589.5|8579.9|8590.4|8579.7|8591.4|8584.7|8586.2|8578.4|148
1615758900000|2021-03-14 21:55:00|8590.2|8579.6|8590.4|8578.4|8592.7|8580.7|8589|8577|290
1615759200000|2021-03-14 22:00:00|8591|8579|8587.8|8579.8|8592.5|8583|8587.8|8577.6|799
1615759500000|2021-03-14 22:05:00|8589.1|8578.5|8590.6|8578.6|8591.2|8582.4|8586.2|8576.5|778
1615759800000|2021-03-14 22:10:00|8590.4|8578.8|8590.1|8578.4|8591.4|8582.3|8586.4|8576.9|630
1615760100000|2021-03-14 22:15:00|8589.1|8579|8587.8|8581|8590.7|8583.5|8585.4|8576.3|445
1615760400000|2021-03-14 22:20:00|8587.5|8580.7|8587.6|8581.2|8592.6|8583.3|8586.2|8579.5|684
1615760700000|2021-03-14 22:25:00|8587.7|8580.7|8587.6|8581.7|8593.1|8583.6|8585.4|8578.8|711
1615761000000|2021-03-14 22:30:00|8589.5|8580.5|8582.8|8577.3|8589.6|8581.3|8581.5|8575.1|1077
1615761300000|2021-03-14 22:35:00|8583.3|8577.1|8583.3|8577.4|8586.9|8578.9|8580.2|8574.6|837
1615761600000|2021-03-14 22:40:00|8583.1|8577.5|8583.6|8578.7|8587.2|8579.9|8582.1|8574.9|968
1615761900000|2021-03-14 22:45:00|8583.5|8578.2|8583.4|8577.4|8587.5|8579.1|8580.7|8576.6|765
1615762200000|2021-03-14 22:50:00|8583.6|8577.5|8584|8578.5|8587.4|8579.2|8582.1|8577.1|437
1615762500000|2021-03-14 22:55:00|8583.8|8578.6|8584.2|8578.7|8589.3|8579.9|8582.5|8576.6|588
1615762800000|2021-03-14 23:00:00|8582.7|8579.5|8582.9|8580.3|8586.5|8581.7|8582.4|8578.8|988
1615763100000|2021-03-14 23:05:00|8583.1|8580.4|8583.5|8578.9|8587.2|8580.6|8580.9|8577.4|1239
1615763400000|2021-03-14 23:10:00|8582.1|8579.3|8583.1|8577.1|8585.9|8580.1|8579.5|8576.6|1118
1615763700000|2021-03-14 23:15:00|8581.3|8577.3|8581.5|8578.8|8583.5|8579.8|8580.3|8577.1|845
1615764000000|2021-03-14 23:20:00|8581.3|8578.7|8580.6|8579.1|8582.8|8580|8580.4|8578.4|518
1615764300000|2021-03-14 23:25:00|8580.5|8579|8581.3|8579.8|8582.2|8580.3|8580.5|8578.6|313
1615764600000|2021-03-14 23:30:00|8581.7|8580.2|8581.4|8579.9|8583|8581.5|8581.3|8579.8|290
1615764900000|2021-03-14 23:35:00|8581.5|8580|8579.8|8578.3|8581.5|8580|8579.1|8577.6|200
1615765200000|2021-03-14 23:40:00|8579.7|8578.2|8579.6|8578.1|8579.9|8578.4|8579.2|8577.7|115
1615765500000|2021-03-14 23:45:00|8579.7|8578.2|8580.2|8578.7|8580.5|8579|8579.5|8578.1|168
1615765800000|2021-03-14 23:50:00|8580.1|8578.6|8579.9|8578.4|8580.5|8579|8579.5|8578|207
1615766100000|2021-03-14 23:55:00|8579.8|8578.3|8579.3|8577.8|8580.1|8578.6|8579.3|8577.8|168
1615766400000|2021-03-15 00:00:00|8579.2|8577.7|8578.6|8577.1|8579.5|8578|8577.4|8576.2|351
1615766700000|2021-03-15 00:05:00|8578.7|8577.2|8578.9|8577.4|8579.4|8577.9|8578.2|8576.9|242
1615767000000|2021-03-15 00:10:00|8579.1|8577.6|8579.8|8578.3|8580.5|8579.2|8578.5|8577.3|267
1615767300000|2021-03-15 00:15:00|8579.9|8578.4|8579.7|8578.2|8580.2|8578.9|8578.7|8577.2|194
1615767600000|2021-03-15 00:20:00|8579.8|8578.3|8579.6|8578.1|8580.2|8578.7|8578.9|8577.4|212
1615767900000|2021-03-15 00:25:00|8579.7|8578.2|8579.2|8577.7|8580|8578.5|8578.7|8577.2|205
1615768200000|2021-03-15 00:30:00|8578.9|8577.4|8577.8|8576.3|8579.3|8577.8|8577.8|8576.3|279
1615768500000|2021-03-15 00:35:00|8577.9|8576.4|8577.4|8575.9|8578.1|8576.6|8576.9|8575.8|221
1615768800000|2021-03-15 00:40:00|8577.5|8576|8576.3|8574.8|8577.7|8576.4|8576.2|8574.7|255
1615769100000|2021-03-15 00:45:00|8576.4|8574.9|8576.9|8575.4|8577.1|8575.6|8575.7|8574.2|335
1615769400000|2021-03-15 00:50:00|8576.5|8575.6|8579.1|8577.6|8579.3|8577.8|8576.2|8574.7|469
1615769700000|2021-03-15 00:55:00|8579.2|8577.7|8579.1|8577.6|8579.7|8578.2|8578.6|8577.1|388
1615770000000|2021-03-15 01:00:00|8579.2|8577.7|8578.7|8577.2|8580.2|8578.7|8578.1|8576.6|427
1615770300000|2021-03-15 01:05:00|8578.6|8577.1|8578.9|8577.4|8579.4|8578|8577.9|8576.4|405
1615770600000|2021-03-15 01:10:00|8578.8|8577.3|8579.6|8578.1|8580.2|8578.9|8578.8|8577.3|328
1615770900000|2021-03-15 01:15:00|8579.5|8578|8579|8577.5|8580|8578.6|8578.9|8577.4|331
1615771200000|2021-03-15 01:20:00|8578.7|8577.2|8577.5|8576|8579.1|8577.6|8577.2|8575.7|302
1615771500000|2021-03-15 01:25:00|8577.4|8575.9|8578.8|8577.3|8579.8|8578.4|8577.4|8575.9|475
1615771800000|2021-03-15 01:30:00|8578.9|8577.4|8577.9|8576.4|8580|8578.7|8577.6|8576.1|588
1615772100000|2021-03-15 01:35:00|8577.8|8576.3|8580.5|8579|8581.1|8579.7|8577.8|8576.3|388
1615772400000|2021-03-15 01:40:00|8580.6|8579.1|8580|8578.5|8581.2|8579.7|8579.1|8577.6|369
1615772700000|2021-03-15 01:45:00|8579.9|8578.4|8580.4|8578.9|8581.1|8579.6|8579.3|8577.8|306
1615773000000|2021-03-15 01:50:00|8580.3|8578.8|8581.1|8579.6|8581.4|8579.9|8580.3|8578.8|324
1615773300000|2021-03-15 01:55:00|8581.2|8579.7|8580.9|8579.4|8581.7|8580.4|8580.3|8578.8|335
1615773600000|2021-03-15 02:00:00|8581|8579.5|8581.3|8579.8|8581.9|8580.6|8579.5|8578|352
1615773900000|2021-03-15 02:05:00|8581.2|8579.7|8580.9|8579.4|8581.7|8580.2|8580.3|8578.8|307
1615774200000|2021-03-15 02:10:00|8580.8|8579.3|8580.8|8579.3|8581.6|8580.2|8580.7|8579.2|270
1615774500000|2021-03-15 02:15:00|8580.9|8579.4|8581.7|8580.2|8582.3|8580.9|8580.2|8579|375
1615774800000|2021-03-15 02:20:00|8581.6|8580.1|8580.6|8579.1|8581.7|8580.5|8580.5|8579|320
1615775100000|2021-03-15 02:25:00|8580.8|8579.3|8582|8580.5|8583|8581.5|8580.6|8579.1|456
1615775400000|2021-03-15 02:30:00|8581.9|8580.4|8581.2|8579.7|8582.7|8581.2|8580.8|8579.3|428
1615775700000|2021-03-15 02:35:00|8581.3|8579.8|8581.4|8579.9|8582|8580.9|8580.9|8579.4|282
1615776000000|2021-03-15 02:40:00|8581.3|8579.8|8580.1|8578.6|8582.2|8580.8|8579.9|8578.4|328
1615776300000|2021-03-15 02:45:00|8580.2|8578.7|8581|8579.5|8581.2|8579.7|8579.5|8578|448
1615776600000|2021-03-15 02:50:00|8580.9|8579.4|8580.8|8579.3|8581.2|8579.8|8580.2|8578.7|345
1615776900000|2021-03-15 02:55:00|8580.7|8579.2|8581.3|8579.8|8581.7|8580.2|8580.1|8578.8|303
1615777200000|2021-03-15 03:00:00|8581.2|8579.7|8581.9|8580.4|8582.1|8580.8|8581.2|8579.7|300
1615777500000|2021-03-15 03:05:00|8582|8580.5|8582.3|8580.8|8583|8581.5|8581|8579.6|421
1615777800000|2021-03-15 03:10:00|8582.4|8580.9|8582.9|8581.4|8583|8581.7|8581.8|8580.5|349
1615778100000|2021-03-15 03:15:00|8583.1|8581.6|8582.6|8581.1|8583.7|8582.5|8582.6|8581.1|396
1615778400000|2021-03-15 03:20:00|8582.7|8581.2|8582.5|8581|8582.7|8581.2|8581.5|8580.1|299
1615778700000|2021-03-15 03:25:00|8582.4|8580.9|8582.5|8581|8582.8|8581.4|8581.4|8580|222
1615779000000|2021-03-15 03:30:00|8582.4|8580.9|8582|8580.5|8582.5|8581|8581.2|8580|210
1615779300000|2021-03-15 03:35:00|8582.1|8580.6|8583.2|8581.7|8583.5|8582|8582|8580.5|240
1615779600000|2021-03-15 03:40:00|8582.7|8581.8|8583.4|8581.9|8583.5|8582.5|8582.5|8581.2|232
1615779900000|2021-03-15 03:45:00|8583.3|8582.4|8583.4|8581.9|8584.2|8582.7|8583.3|8581.8|278
1615780200000|2021-03-15 03:50:00|8583.3|8581.8|8584.4|8582.9|8584.5|8583.1|8583.1|8581.6|264
1615780500000|2021-03-15 03:55:00|8584.5|8583|8584.1|8582.6|8584.7|8583.2|8583.6|8582.3|204
1615780800000|2021-03-15 04:00:00|8584.3|8582.8|8584.1|8582.6|8585.2|8583.7|8583.7|8582.3|232
1615781100000|2021-03-15 04:05:00|8584|8582.5|8583.3|8581.8|8584|8582.5|8582.8|8581.6|198
1615781400000|2021-03-15 04:10:00|8583.2|8581.7|8583.2|8581.7|8583.3|8581.8|8582.5|8581|197
1615781700000|2021-03-15 04:15:00|8583.1|8581.6|8582.9|8581.4|8583.5|8582|8582.7|8581.2|180
1615782000000|2021-03-15 04:20:00|8582.8|8581.3|8583.2|8581.7|8583.4|8582.2|8582.4|8580.9|224
1615782300000|2021-03-15 04:25:00|8583.1|8581.6|8582.6|8581.1|8583.3|8582|8582.2|8580.7|218
1615782600000|2021-03-15 04:30:00|8582.7|8581.2|8581.8|8580.3|8583.1|8581.8|8581.6|8580.1|209
1615782900000|2021-03-15 04:35:00|8581.7|8580.2|8580.1|8578.6|8581.8|8580.4|8580|8578.5|295
1615783200000|2021-03-15 04:40:00|8580|8578.5|8579.9|8578.4|8580.4|8578.9|8579.8|8578.3|236
1615783500000|2021-03-15 04:45:00|8580|8578.5|8578.9|8577.4|8580|8578.7|8578.7|8577.3|251
1615783800000|2021-03-15 04:50:00|8578.8|8577.3|8578.2|8576.7|8579|8577.8|8577.8|8576.4|319
1615784100000|2021-03-15 04:55:00|8578.3|8576.8|8577.5|8576|8578.4|8577|8577|8575.5|244
1615784400000|2021-03-15 05:00:00|8577.4|8575.9|8577.4|8575.9|8577.8|8576.4|8576.3|8575.1|298
1615784700000|2021-03-15 05:05:00|8577.5|8576|8577.3|8575.8|8577.9|8576.4|8576.6|8575.5|211
1615785000000|2021-03-15 05:10:00|8577.4|8575.9|8576.1|8574.6|8577.5|8576|8575.6|8574.3|268
1615785300000|2021-03-15 05:15:00|8576.2|8574.7|8576.1|8574.6|8577|8575.5|8575.6|8574.3|270
1615785600000|2021-03-15 05:20:00|8576.2|8574.7|8578.5|8577|8578.6|8577.2|8575.8|8574.5|367
1615785900000|2021-03-15 05:25:00|8578.6|8577.1|8579.1|8577.6|8579.3|8577.8|8577.8|8576.4|393
1615786200000|2021-03-15 05:30:00|8579|8577.5|8578.9|8578|8580.7|8579.5|8578.9|8577.5|451
1615786500000|2021-03-15 05:35:00|8579|8578.1|8581.6|8580.1|8581.6|8580.3|8578.9|8577.5|340
1615786800000|2021-03-15 05:40:00|8581.5|8580|8579.7|8578.2|8581.6|8580.1|8579.5|8578|419
1615787100000|2021-03-15 05:45:00|8579.6|8578.1|8580.3|8578.8|8580.4|8579.2|8579.2|8578|386
1615787400000|2021-03-15 05:50:00|8580.5|8579|8580.2|8578.7|8581.7|8580.2|8579.3|8577.8|495
1615787700000|2021-03-15 05:55:00|8580.3|8578.8|8580.7|8579.2|8580.9|8579.7|8579.5|8578.3|383
1615788000000|2021-03-15 06:00:00|8580.8|8579.3|8580.7|8579.2|8581.9|8580.5|8579.2|8577.9|358
1615788300000|2021-03-15 06:05:00|8580.8|8579.3|8580.1|8578.6|8581|8579.6|8579.4|8578|372
1615788600000|2021-03-15 06:10:00|8580|8578.5|8580.1|8578.6|8581.4|8580|8579.1|8578.2|434
1615788900000|2021-03-15 06:15:00|8580|8578.5|8583.4|8581.9|8584.6|8583.1|8580|8578.5|432
1615789200000|2021-03-15 06:20:00|8583.5|8582|8581.9|8580.4|8583.5|8582.2|8580.8|8579.4|282
1615789500000|2021-03-15 06:25:00|8581.8|8580.3|8579.1|8578.2|8582|8580.5|8578.4|8577.4|392
1615789800000|2021-03-15 06:30:00|8579|8578.1|8578.4|8576.9|8579.6|8578.3|8578|8576.7|383
1615790100000|2021-03-15 06:35:00|8578.5|8577|8578.2|8576.7|8578.9|8577.5|8577.6|8576.1|345
1615790400000|2021-03-15 06:40:00|8578.3|8576.8|8578.4|8576.9|8579.2|8577.7|8577.3|8575.8|358
1615790700000|2021-03-15 06:45:00|8578.3|8576.8|8576.6|8575.1|8578.5|8577.2|8576.2|8574.8|325
1615791000000|2021-03-15 06:50:00|8576.5|8575|8575|8573.5|8577.2|8575.9|8574.7|8573.4|531
1615791300000|2021-03-15 06:55:00|8575.1|8573.6|8576.5|8575|8576.7|8575.5|8574.4|8573.1|358
1615791600000|2021-03-15 07:00:00|8576.6|8575.1|8575.5|8574|8577.1|8576|8574.5|8573.3|453
1615791900000|2021-03-15 07:05:00|8575.6|8574.1|8573.6|8572.1|8576.1|8575.2|8573.1|8572.1|460
1615792200000|2021-03-15 07:10:00|8573.5|8572|8572.8|8571.9|8574|8572.7|8572.6|8571.5|255
1615792500000|2021-03-15 07:15:00|8572.9|8572|8572.7|8571.8|8574.2|8573|8572.4|8571.2|393
1615792800000|2021-03-15 07:20:00|8572.8|8571.9|8571.3|8569.8|8574.6|8573.2|8570.8|8569.5|450
1615793100000|2021-03-15 07:25:00|8571.2|8569.7|8570.6|8569.1|8571.8|8570.7|8570|8568.5|497
1615793400000|2021-03-15 07:30:00|8570.4|8568.9|8563.8|8562.9|8571.3|8570.2|8562.7|8561.8|578
1615793700000|2021-03-15 07:35:00|8563.9|8563|8565.9|8565|8566.9|8565.8|8563.7|8562.6|495
1615794000000|2021-03-15 07:40:00|8565.8|8564.9|8564.4|8563.5|8566.2|8565|8563.4|8562.4|339
1615794300000|2021-03-15 07:45:00|8564.3|8563.4|8565.7|8564.8|8566|8565|8563.8|8562.7|513
1615794600000|2021-03-15 07:50:00|8565.8|8564.9|8563.3|8561.8|8566.5|8565.5|8563|8561.8|531
1615794900000|2021-03-15 07:55:00|8563.4|8561.9|8563.8|8562.9|8566.1|8564.9|8562.6|8561.2|550
1615795200000|2021-03-15 08:00:00|8564.1|8562.6|8566.9|8566|8568.1|8566.9|8564|8562.6|686
1615795500000|2021-03-15 08:05:00|8566.8|8565.9|8567.7|8566.8|8569.4|8568.1|8565.6|8564.7|856
1615795800000|2021-03-15 08:10:00|8567.9|8567|8564.1|8563.2|8569.1|8568.1|8563.7|8562.3|608
1615796100000|2021-03-15 08:15:00|8564|8563.1|8564|8562.5|8566.4|8565.3|8561.7|8560.4|598
1615796400000|2021-03-15 08:20:00|8563.9|8562.4|8564.7|8563.2|8565.1|8563.8|8561.5|8560.4|570
1615796700000|2021-03-15 08:25:00|8564.4|8563.5|8566.3|8564.8|8566.5|8565.4|8563.4|8562.2|559
1615797000000|2021-03-15 08:30:00|8566.4|8564.9|8562.1|8560.6|8566.4|8565.1|8561.2|8560|548
1615797300000|2021-03-15 08:35:00|8562.2|8560.7|8565|8564.1|8565.3|8564.1|8561.6|8560.4|550
1615797600000|2021-03-15 08:40:00|8565.1|8564.2|8562.2|8560.7|8565.5|8564.2|8562.1|8560.6|521
1615797900000|2021-03-15 08:45:00|8562.1|8560.6|8562.3|8560.8|8562.6|8561.3|8560.4|8559.5|580
1615798200000|2021-03-15 08:50:00|8562.1|8561.2|8562.1|8561.2|8563.7|8562.6|8560.7|8559.6|638
1615798500000|2021-03-15 08:55:00|8562|8561.1|8561.6|8560.7|8562.7|8561.4|8560.5|8559.5|545
1615798800000|2021-03-15 09:00:00|8561.7|8560.8|8562.1|8561.2|8564.6|8563.5|8561|8559.9|524
1615799100000|2021-03-15 09:05:00|8562.5|8561|8560.5|8559|8562.7|8561.5|8559.5|8558.2|616
1615799400000|2021-03-15 09:10:00|8560.6|8559.1|8559|8557.5|8561.1|8560|8557.1|8556|588
1615799700000|2021-03-15 09:15:00|8558.9|8557.4|8556.2|8554.7|8559.1|8557.7|8555|8553.8|509
1615800000000|2021-03-15 09:20:00|8556.1|8554.6|8560|8559.1|8560.4|8559.2|8556|8554.6|499
1615800300000|2021-03-15 09:25:00|8560.1|8559.2|8560.6|8559.1|8561|8559.8|8558.5|8557.3|410
1615800600000|2021-03-15 09:30:00|8560.7|8559.2|8560.1|8559.2|8561|8559.9|8558.5|8557.5|444
1615800900000|2021-03-15 09:35:00|8560|8559.1|8558.8|8557.9|8560.3|8559.2|8558.2|8557.2|363
1615801200000|2021-03-15 09:40:00|8558.9|8558|8559.2|8558.3|8560.6|8559.6|8557.2|8556|375
1615801500000|2021-03-15 09:45:00|8559.3|8558.4|8559.6|8558.7|8560.4|8559.2|8557.7|8556.6|468
1615801800000|2021-03-15 09:50:00|8559.7|8558.8|8561|8559.5|8561.2|8560.2|8559|8558|394
1615802100000|2021-03-15 09:55:00|8560.7|8559.8|8559.2|8558.3|8561.5|8560.3|8558.9|8557.8|414
1615802400000|2021-03-15 10:00:00|8559.3|8558.4|8558.3|8556.8|8559.8|8558.5|8557.5|8556.6|338
1615802700000|2021-03-15 10:05:00|8558.2|8556.7|8556.1|8555.2|8558.6|8557.5|8555.4|8554.4|362
1615803000000|2021-03-15 10:10:00|8556.2|8555.3|8556.5|8555|8557.7|8556.5|8555.8|8554.6|276
1615803300000|2021-03-15 10:15:00|8556.6|8555.1|8560.8|8559.9|8561.2|8560|8555.5|8554.6|451
1615803600000|2021-03-15 10:20:00|8560.7|8559.8|8564.5|8563.6|8564.6|8563.7|8560.2|8558.8|334
1615803900000|2021-03-15 10:25:00|8564.6|8563.7|8564.7|8563.2|8565.7|8564.8|8563.1|8562.1|415
1615804200000|2021-03-15 10:30:00|8564.2|8563.3|8565.2|8564.3|8566.4|8565.5|8563.8|8562.7|247
1615804500000|2021-03-15 10:35:00|8565.3|8564.4|8564.4|8563.5|8565.9|8564.9|8564.3|8563.3|282
1615804800000|2021-03-15 10:40:00|8564.3|8563.4|8565.1|8563.6|8565.6|8564.5|8564.1|8563|313
1615805100000|2021-03-15 10:45:00|8565|8563.5|8563.4|8562.5|8565.3|8564.2|8562.9|8561.7|274
1615805400000|2021-03-15 10:50:00|8563.5|8562.6|8565.4|8564.5|8565.7|8564.6|8563.4|8562.3|328
1615805700000|2021-03-15 10:55:00|8565.5|8564.6|8564.3|8563.4|8566|8564.9|8564|8562.7|247
1615806000000|2021-03-15 11:00:00|8564.4|8563.5|8565.5|8564.6|8565.7|8564.8|8563.8|8562.8|309
1615806300000|2021-03-15 11:05:00|8565.3|8564.4|8567.3|8566.4|8569|8568.1|8564.9|8563.8|366
1615806600000|2021-03-15 11:10:00|8567.2|8566.3|8568.1|8566.6|8570.9|8570|8566.9|8566|405
1615806900000|2021-03-15 11:15:00|8568.2|8566.7|8569.3|8568.4|8569.6|8568.7|8567.6|8566.4|279
1615807200000|2021-03-15 11:20:00|8569.4|8568.5|8571.7|8570.8|8571.9|8571|8567.9|8567|316
1615807500000|2021-03-15 11:25:00|8571.9|8571|8571|8570.1|8572.1|8571.2|8571|8570.1|239
1615807800000|2021-03-15 11:30:00|8571.1|8570.2|8571.1|8570.2|8571.9|8570.9|8569.9|8568.9|336
1615808100000|2021-03-15 11:35:00|8571.3|8570.4|8570|8569.1|8571.6|8570.5|8569.6|8568.7|290
1615808400000|2021-03-15 11:40:00|8569.9|8569|8569.6|8568.7|8570.1|8569.2|8569.2|8568.2|218
1615808700000|2021-03-15 11:45:00|8569.5|8568.6|8569.8|8568.9|8571.1|8570|8568.7|8567.8|289
1615809000000|2021-03-15 11:50:00|8569.7|8568.8|8569.2|8568.3|8570.7|8569.7|8568.6|8567.5|364
1615809300000|2021-03-15 11:55:00|8569.3|8568.4|8572.3|8571.4|8572.7|8571.8|8568.9|8568|532
1615809600000|2021-03-15 12:00:00|8572.2|8571.3|8565.7|8564.8|8572.6|8571.7|8565.1|8564|693
1615809900000|2021-03-15 12:05:00|8565.8|8564.9|8566.9|8566|8567|8566.1|8563.5|8562.4|577
1615810200000|2021-03-15 12:10:00|8567.1|8566.2|8569|8568.1|8569.1|8568.2|8566.6|8565.6|412
1615810500000|2021-03-15 12:15:00|8568.7|8567.5|8570.7|8569.8|8570.9|8569.9|8568.2|8567.3|294
1615810800000|2021-03-15 12:20:00|8570.6|8569.7|8570.9|8570|8572.3|8571.1|8569.2|8568.2|596
1615811100000|2021-03-15 12:25:00|8570.8|8569.9|8570.9|8569.4|8571.8|8570.7|8570|8569|366
1615811400000|2021-03-15 12:30:00|8571|8569.5|8568.4|8567.5|8571|8569.5|8567.4|8566.5|475
1615811700000|2021-03-15 12:35:00|8568.3|8567.4|8569|8568.1|8569.8|8568.6|8567.7|8566.8|385
1615812000000|2021-03-15 12:40:00|8568.9|8568|8569.3|8568.4|8570.6|8569.7|8568.9|8567.9|271
1615812300000|2021-03-15 12:45:00|8569.1|8568.2|8568.3|8567.4|8569.9|8569|8567.9|8566.9|365
1615812600000|2021-03-15 12:50:00|8568.2|8567.3|8565.5|8564.6|8568.7|8567.8|8565.4|8564.2|357
1615812900000|2021-03-15 12:55:00|8565.2|8564.3|8565.4|8564.5|8566.8|8565.7|8564.3|8563.2|402
1615813200000|2021-03-15 13:00:00|8565.5|8564.6|8565|8564.1|8566.6|8565.4|8564.4|8563.5|504
1615813500000|2021-03-15 13:05:00|8564.9|8564|8565.7|8564.8|8566.5|8565.6|8564.8|8563.7|415
1615813800000|2021-03-15 13:10:00|8565.8|8564.9|8567.6|8566.1|8567.6|8566.6|8565.6|8564.6|558
1615814100000|2021-03-15 13:15:00|8567.3|8566.4|8570.1|8569.2|8570.2|8569.3|8567.2|8566|446
1615814400000|2021-03-15 13:20:00|8569.9|8569|8570.8|8569.9|8571.6|8570.7|8568.5|8567.6|374
1615814700000|2021-03-15 13:25:00|8570.7|8569.8|8571.4|8570.5|8572.7|8571.5|8569.7|8568.8|294
1615815000000|2021-03-15 13:30:00|8571.3|8570.4|8571|8570.1|8572.2|8571.3|8569.5|8568.4|519
1615815300000|2021-03-15 13:35:00|8571.1|8570.2|8572.3|8571.4|8573|8571.8|8570.3|8569.2|578
1615815600000|2021-03-15 13:40:00|8572.4|8571.5|8575.7|8574.2|8576.8|8575.9|8572.2|8571.3|501
1615815900000|2021-03-15 13:45:00|8575.8|8574.3|8575.7|8574.8|8576.6|8575.7|8574.1|8573|442
1615816200000|2021-03-15 13:50:00|8575.8|8574.9|8574.2|8572.7|8575.8|8574.9|8572.2|8571.3|523
1615816500000|2021-03-15 13:55:00|8574|8572.5|8571.7|8570.8|8574.3|8573.3|8571.3|8570.2|589
1615816800000|2021-03-15 14:00:00|8571.8|8570.9|8574.2|8573.3|8574.9|8574|8571.2|8570.3|613
1615817100000|2021-03-15 14:05:00|8574.3|8573.4|8573.7|8572.8|8575.7|8574.8|8573.7|8572.8|476
1615817400000|2021-03-15 14:10:00|8573.8|8572.9|8573.4|8572.5|8575.5|8574.3|8572.6|8571.7|367
1615817700000|2021-03-15 14:15:00|8573.5|8572.6|8574.2|8573.3|8575.6|8574.6|8573|8572.1|507
1615818000000|2021-03-15 14:20:00|8574.1|8573.2|8579.3|8578.4|8580.4|8579.5|8573.8|8572.7|568
1615818300000|2021-03-15 14:25:00|8579.2|8578.3|8578.5|8577.6|8579.4|8578.5|8577.5|8576.4|509
1615818600000|2021-03-15 14:30:00|8578.3|8577.4|8581.4|8580.5|8583.3|8582.4|8577.8|8576.8|675
1615818900000|2021-03-15 14:35:00|8581.6|8580.7|8585.1|8584.2|8585.1|8584.2|8579.7|8578.8|552
1615819200000|2021-03-15 14:40:00|8585|8584.1|8588.3|8587.4|8588.5|8587.6|8584.5|8583.4|473
1615819500000|2021-03-15 14:45:00|8588.1|8587.2|8587.6|8586.7|8588.3|8587.2|8586.4|8585.2|513
1615819800000|2021-03-15 14:50:00|8587.7|8586.8|8586.7|8585.8|8589|8587.9|8586|8584.9|533
1615820100000|2021-03-15 14:55:00|8586.6|8585.7|8587.6|8586.7|8588.3|8587.1|8585.4|8584.4|531
1615820400000|2021-03-15 15:00:00|8587.7|8586.8|8587.2|8586.3|8588.5|8587.6|8586.2|8585.2|447
1615820700000|2021-03-15 15:05:00|8587.1|8586.2|8586|8584.5|8587.7|8586.8|8585.6|8584.3|426
1615821000000|2021-03-15 15:10:00|8585.9|8584.4|8586.3|8585.4|8588.1|8586.9|8585.1|8583.9|412
1615821300000|2021-03-15 15:15:00|8586.4|8585.5|8586.8|8585.9|8588.7|8587.6|8586.1|8585.1|386
1615821600000|2021-03-15 15:20:00|8586.7|8585.8|8589.7|8588.8|8590.5|8589.6|8586.7|8585.8|293
1615821900000|2021-03-15 15:25:00|8589.5|8588.6|8598|8596.5|8598.1|8597.2|8589.5|8588.6|517
1615822200000|2021-03-15 15:30:00|8597.7|8596.8|8596.8|8595.3|8600.3|8599.3|8596.1|8595|776
1615822500000|2021-03-15 15:35:00|8596.9|8595.4|8597.2|8596.3|8599.7|8598.5|8596|8595.1|1021
1615822800000|2021-03-15 15:40:00|8597.3|8596.4|8595.2|8593.7|8599.2|8597.9|8593.8|8592.3|743
1615823100000|2021-03-15 15:45:00|8595.1|8593.6|8595|8594.1|8599.5|8598.4|8593.8|8592.6|594
1615823400000|2021-03-15 15:50:00|8595.4|8593.9|8595.2|8594.3|8599.3|8597.8|8594.4|8593.2|786
1615823700000|2021-03-15 15:55:00|8595.3|8594.4|8595.6|8594.7|8598.4|8597.1|8594.2|8593.3|888
1615824000000|2021-03-15 16:00:00|8595.7|8594.8|8596.8|8595.9|8598.3|8597.4|8594.7|8593.5|877
1615824300000|2021-03-15 16:05:00|8596.7|8595.8|8595.7|8594.8|8597|8596.1|8595|8593.8|481
1615824600000|2021-03-15 16:10:00|8595.5|8594.6|8597.4|8595.9|8597.8|8596.5|8594.6|8593.6|623
1615824900000|2021-03-15 16:15:00|8597.7|8596.2|8595|8594.1|8597.7|8596.2|8594.7|8593.8|406
1615825200000|2021-03-15 16:20:00|8594.7|8593.8|8594.3|8593.4|8595.4|8594.3|8593|8592.1|611
1615825500000|2021-03-15 16:25:00|8594.5|8593|8594.3|8593.4|8595.7|8594.5|8592.8|8591.4|527
1615825800000|2021-03-15 16:30:00|8594.2|8593.3|8593.3|8592.4|8595.4|8594.2|8593.1|8592.2|385
1615826100000|2021-03-15 16:35:00|8593.7|8592.2|8595.1|8593.6|8595.9|8595|8593.1|8592|412
1615826400000|2021-03-15 16:40:00|8595|8593.5|8589|8588.1|8595.1|8593.8|8588.5|8587.6|404
1615826700000|2021-03-15 16:45:00|8588.9|8588|8587.1|8586.2|8589.6|8588.4|8586.3|8585.3|315
1615827000000|2021-03-15 16:50:00|8587|8586.1|8589.4|8588.5|8589.9|8588.6|8586.6|8585.7|351
1615827300000|2021-03-15 16:55:00|8589.5|8588.6|8586.9|8585.4|8589.7|8588.7|8585.2|8584.3|584
1615827600000|2021-03-15 17:00:00|8586.4|8585.5|8585|8584.1|8589.5|8588.5|8584.1|8582.9|469
1615827900000|2021-03-15 17:05:00|8585.1|8584.2|8584.9|8584|8586.3|8585.4|8584.1|8582.8|302
1615828200000|2021-03-15 17:10:00|8585|8584.1|8582.2|8581.3|8585.5|8584.6|8582|8581.1|393
1615828500000|2021-03-15 17:15:00|8582.3|8581.4|8585|8583.5|8585.6|8584.6|8582.1|8581.2|321
1615828800000|2021-03-15 17:20:00|8585.1|8583.6|8584.9|8584|8585.3|8584.4|8584|8582.9|230
1615829100000|2021-03-15 17:25:00|8584.6|8583.7|8586.5|8585.6|8586.9|8585.8|8584.6|8583.7|332
1615829400000|2021-03-15 17:30:00|8586.4|8585.5|8587.8|8586.9|8588.2|8587|8586|8585.1|293
1615829700000|2021-03-15 17:35:00|8587.7|8586.8|8587.1|8586.2|8587.9|8587|8586.3|8585.4|330
1615830000000|2021-03-15 17:40:00|8587|8586.1|8587|8586.1|8588.2|8587.3|8585.3|8584|284
1615830300000|2021-03-15 17:45:00|8586.9|8586|8586.5|8585.6|8587.9|8586.9|8586.5|8585.4|377
1615830600000|2021-03-15 17:50:00|8586|8585.1|8588.4|8586.9|8588.4|8587.3|8584.9|8583.8|323
1615830900000|2021-03-15 17:55:00|8588.5|8587|8586.1|8585.2|8588.5|8587.3|8585.9|8584.8|299
1615831200000|2021-03-15 18:00:00|8586|8585.1|8586.4|8585.5|8587.8|8586.6|8585.9|8585|274
1615831500000|2021-03-15 18:05:00|8586.3|8585.4|8585.9|8585|8587.3|8586.4|8585.7|8584.5|277
1615831800000|2021-03-15 18:10:00|8585.8|8584.9|8587.4|8586.5|8587.8|8586.6|8585.8|8584.9|318
1615832100000|2021-03-15 18:15:00|8587.5|8586.6|8585.9|8584.4|8588|8586.9|8584.6|8583.5|286
1615832400000|2021-03-15 18:20:00|8586|8584.5|8584.6|8583.7|8586|8584.8|8584.5|8583.6|251
1615832700000|2021-03-15 18:25:00|8584.5|8583.6|8586.4|8585.5|8586.8|8585.6|8584.4|8583.4|175
1615833000000|2021-03-15 18:30:00|8586.5|8585.6|8586.6|8585.7|8587|8586|8585.8|8584.8|248
1615833300000|2021-03-15 18:35:00|8586.5|8585.6|8585.7|8584.8|8586.6|8585.7|8585.6|8584.6|144
1615833600000|2021-03-15 18:40:00|8585.8|8584.9|8585.5|8584.6|8586|8585.1|8584.7|8583.8|179
1615833900000|2021-03-15 18:45:00|8585.4|8584.5|8585.9|8585|8586.2|8585.2|8585.1|8584.2|281
1615834200000|2021-03-15 18:50:00|8585.8|8584.9|8585.3|8584.4|8586.1|8585.2|8584.8|8583.9|236
1615834500000|2021-03-15 18:55:00|8585.4|8584.5|8586.8|8585.9|8588.3|8587.4|8585|8584.1|332
1615834800000|2021-03-15 19:00:00|8586.7|8585.8|8588.3|8587.4|8589.1|8588.2|8585.9|8585|357
1615835100000|2021-03-15 19:05:00|8588.2|8587.3|8588.4|8587.5|8589.1|8588|8587.9|8586.9|198
1615835400000|2021-03-15 19:10:00|8588.5|8587.6|8587.4|8586.5|8588.8|8587.9|8587.1|8586.2|210
1615835700000|2021-03-15 19:15:00|8587.5|8586.6|8587.2|8586.3|8587.5|8586.6|8586.6|8585.5|200
1615836000000|2021-03-15 19:20:00|8587.1|8586.2|8587|8586.1|8588.1|8587.2|8586.2|8585.3|235
1615836300000|2021-03-15 19:25:00|8586.9|8586|8586.4|8585.5|8587.5|8586.6|8586|8585.1|205
1615836600000|2021-03-15 19:30:00|8586.5|8585.6|8582.8|8581.9|8586.5|8585.6|8582.8|8581.9|340
1615836900000|2021-03-15 19:35:00|8582.9|8582|8582.8|8581.9|8583.6|8582.6|8582.6|8581.7|109
1615837200000|2021-03-15 19:40:00|8582.6|8581.7|8582.6|8581.1|8584.3|8583.1|8582|8581.1|221
1615837500000|2021-03-15 19:45:00|8582.4|8581.5|8582.9|8582|8583.1|8582.2|8581.7|8580.8|185
1615837800000|2021-03-15 19:50:00|8583.1|8582.2|8583.7|8582.2|8583.9|8583|8582.7|8581.7|263
1615838100000|2021-03-15 19:55:00|8583.4|8581.9|8583|8582.1|8584.7|8583.5|8582.1|8581.2|326
1615838400000|2021-03-15 20:00:00|8582.9|8582|8583.7|8582.8|8584.7|8583.7|8582.8|8581.9|347
1615838700000|2021-03-15 20:05:00|8583.8|8582.9|8585|8583.5|8585.2|8583.9|8583.5|8582.4|225
1615839000000|2021-03-15 20:10:00|8584.9|8583.4|8585.7|8584.2|8585.7|8584.5|8584.5|8583.4|195
1615839300000|2021-03-15 20:15:00|8585.4|8584.5|8585.4|8583.9|8585.8|8584.6|8584.2|8583|147
1615839600000|2021-03-15 20:20:00|8585.5|8584|8584.7|8583.2|8585.5|8584.1|8584.1|8582.9|144
1615839900000|2021-03-15 20:25:00|8584.8|8583.3|8584.5|8583|8584.8|8583.3|8583.9|8582.7|105
1615840200000|2021-03-15 20:30:00|8584.1|8583.2|8584.6|8583.1|8584.7|8583.4|8583.7|8582.5|97
1615840500000|2021-03-15 20:35:00|8584.7|8583.2|8584.6|8583.1|8584.7|8583.2|8583.7|8582.5|107
1615840800000|2021-03-15 20:40:00|8584.5|8583|8584.3|8582.8|8584.6|8583.4|8583.4|8582.3|158
1615841100000|2021-03-15 20:45:00|8584.2|8582.7|8584.4|8582.9|8585|8583.7|8583|8581.6|171
1615841400000|2021-03-15 20:50:00|8584.3|8582.8|8583.9|8582.4|8584.6|8582.9|8583.1|8581.6|275
1615841700000|2021-03-15 20:55:00|8584.1|8582.6|8588.1|8576.1|8589.4|8583|8581.8|8574.5|529
1615842000000|2021-03-15 21:00:00|8588.5|8576.5|8587.8|8576|8590.9|8578.9|8586.6|8574.6|50
1615842300000|2021-03-15 21:05:00|8586|8574|8591|8579|8598.1|8586.1|8585.7|8574|265
1615842600000|2021-03-15 21:10:00|8591.1|8579.1|8591.9|8579.9|8593.5|8581.5|8587.6|8575.6|274
1615842900000|2021-03-15 21:15:00|8592|8580|8590.1|8578.1|8594.1|8582.1|8586.5|8574.7|234
1615843200000|2021-03-15 21:20:00|8590.2|8578.2|8588.9|8576.9|8590.5|8578.5|8585.3|8573.3|487
1615843500000|2021-03-15 21:25:00|8588.8|8576.8|8585.9|8577.1|8590.5|8578.6|8581.1|8569.1|94
1615843800000|2021-03-15 21:30:00|8586|8576.6|8589|8577|8589.1|8580.6|8584.4|8575.2|124
1615844100000|2021-03-15 21:35:00|8589.3|8577.3|8587.6|8575.6|8589.4|8579.6|8583.1|8571.1|433
1615844400000|2021-03-15 21:40:00|8587.5|8575.5|8586.3|8574.3|8588.3|8578.6|8582.7|8573|194
1615844700000|2021-03-15 21:45:00|8586.2|8574.2|8589.5|8577.9|8589.5|8578.3|8583.3|8572.8|216
1615845000000|2021-03-15 21:50:00|8588.4|8577.1|8586.1|8574.1|8589.4|8578.6|8583.7|8573.5|237
1615845300000|2021-03-15 21:55:00|8586|8574|8586.3|8574.3|8590.3|8578.3|8582.7|8573.9|183
1615845600000|2021-03-15 22:00:00|8587|8575|8583.5|8579.3|8589.6|8580.2|8581.4|8572.2|513
1615845900000|2021-03-15 22:05:00|8583|8579.2|8582.8|8580.4|8583.3|8580.8|8582.1|8579.2|231
1615846200000|2021-03-15 22:10:00|8582.6|8580.3|8582.1|8579.7|8583.5|8580.4|8581.4|8579.2|258
1615846500000|2021-03-15 22:15:00|8581.9|8580.4|8582.1|8579.5|8583.8|8581.2|8581.4|8579.3|343
1615846800000|2021-03-15 22:20:00|8582|8579.6|8581.5|8580|8583.6|8580.6|8581|8579|383
1615847100000|2021-03-15 22:25:00|8581.9|8579.6|8582.3|8579.8|8583|8580.5|8581.1|8579.1|194
1615847400000|2021-03-15 22:30:00|8582.2|8580.2|8581.6|8580.1|8582.5|8580.6|8581|8579.3|146
1615847700000|2021-03-15 22:35:00|8582.3|8579.7|8582.2|8580.7|8583|8580.9|8581.4|8579.5|146
1615848000000|2021-03-15 22:40:00|8582.1|8580.6|8583.3|8580.7|8583.5|8581.9|8580.8|8579.2|201
1615848300000|2021-03-15 22:45:00|8582.8|8580.8|8582.8|8581.3|8584.1|8581.8|8582.5|8580.2|203
1615848600000|2021-03-15 22:50:00|8582.7|8581.2|8582.3|8580|8583.3|8581.4|8581.4|8579.4|224
1615848900000|2021-03-15 22:55:00|8582.5|8579.9|8582.3|8580.8|8582.7|8580.9|8581.4|8579.6|178
1615849200000|2021-03-15 23:00:00|8582|8580.5|8581.5|8580|8583.2|8581.7|8581.5|8579.4|224
1615849500000|2021-03-15 23:05:00|8581.6|8580.1|8581.4|8579.9|8582.6|8581.1|8581.2|8579.5|149
1615849800000|2021-03-15 23:10:00|8581.5|8580|8581.6|8580.1|8582.6|8580.7|8580.8|8579.3|131
1615850100000|2021-03-15 23:15:00|8581.5|8580|8582.3|8580.8|8582.3|8580.8|8581.4|8579.9|130
1615850400000|2021-03-15 23:20:00|8582|8580.5|8582.2|8580.7|8582.3|8580.8|8581.1|8579.6|162
1615850700000|2021-03-15 23:25:00|8582.1|8580.6|8582.3|8580.8|8582.6|8581.1|8581.7|8580.2|94
1615851000000|2021-03-15 23:30:00|8582.2|8580.7|8581.9|8580.4|8582.7|8581.2|8581.6|8580.1|105
1615851300000|2021-03-15 23:35:00|8582|8580.5|8581.1|8579.6|8582.1|8580.6|8581|8579.6|79
1615851600000|2021-03-15 23:40:00|8581|8579.5|8581.9|8580.4|8582.2|8580.7|8580.7|8579.2|164
1615851900000|2021-03-15 23:45:00|8581.8|8580.3|8581.8|8580.3|8582.6|8581.1|8581.4|8579.9|156
1615852200000|2021-03-15 23:50:00|8581.7|8580.2|8581.2|8579.7|8581.9|8580.4|8581.1|8579.6|127
1615852500000|2021-03-15 23:55:00|8581.3|8579.8|8581.9|8580.4|8582|8580.5|8580.9|8579.4|125
1615852800000|2021-03-16 00:00:00|8581.8|8580.3|8582.5|8581|8582.7|8581.2|8581.2|8579.7|289
1615853100000|2021-03-16 00:05:00|8582.6|8581.1|8583.5|8582|8583.6|8582.2|8582.4|8580.9|156
1615853400000|2021-03-16 00:10:00|8583.4|8581.9|8583.7|8582.2|8584.1|8582.6|8583.1|8581.8|139
1615853700000|2021-03-16 00:15:00|8583.6|8582.1|8585.5|8584|8585.6|8584.4|8583.6|8582.1|192
1615854000000|2021-03-16 00:20:00|8585.6|8584.1|8585.2|8583.7|8585.9|8584.4|8584.8|8583.5|231
1615854300000|2021-03-16 00:25:00|8585|8583.5|8585.3|8583.8|8585.6|8584.1|8584.7|8583.2|180
1615854600000|2021-03-16 00:30:00|8585.1|8583.6|8585.6|8584.1|8586.3|8584.8|8584.7|8583.2|194
1615854900000|2021-03-16 00:35:00|8585.5|8584|8586.1|8584.6|8586.6|8585.1|8585.2|8583.8|221
1615855200000|2021-03-16 00:40:00|8586.2|8584.7|8586.9|8585.4|8587.8|8586.3|8586|8584.5|209
1615855500000|2021-03-16 00:45:00|8586.8|8585.3|8587.3|8585.8|8587.4|8585.9|8586.4|8585.1|112
1615855800000|2021-03-16 00:50:00|8587.2|8585.7|8587.8|8586.3|8588.3|8586.7|8586.6|8585.3|230
1615856100000|2021-03-16 00:55:00|8588|8586.5|8588|8586.5|8588.8|8587.5|8587.2|8585.8|273
1615856400000|2021-03-16 01:00:00|8588.1|8586.6|8587.8|8586.3|8589.3|8587.9|8587|8585.5|302
1615856700000|2021-03-16 01:05:00|8587.3|8586.4|8587.7|8586.2|8588.6|8587.1|8587.2|8585.7|217
1615857000000|2021-03-16 01:10:00|8587.8|8586.3|8587.1|8585.6|8587.8|8586.3|8586.7|8585.4|146
1615857300000|2021-03-16 01:15:00|8587|8585.5|8587|8585.5|8587.2|8585.8|8585.6|8584.3|287
1615857600000|2021-03-16 01:20:00|8586.9|8585.4|8589.4|8587.9|8589.7|8588.2|8586.4|8585.1|482
1615857900000|2021-03-16 01:25:00|8589.3|8587.8|8590|8588.5|8590.6|8589.1|8589.3|8587.8|242
1615858200000|2021-03-16 01:30:00|8590.1|8588.6|8589.9|8588.4|8590.5|8589|8589|8587.5|338
1615858500000|2021-03-16 01:35:00|8589.8|8588.3|8589.9|8588.4|8590.2|8588.7|8589.3|8587.8|256
1615858800000|2021-03-16 01:40:00|8589.8|8588.3|8591.7|8590.2|8592.1|8590.6|8589.4|8587.9|247
1615859100000|2021-03-16 01:45:00|8591.6|8590.1|8591.8|8590.3|8592.3|8590.8|8591.4|8589.9|198
1615859400000|2021-03-16 01:50:00|8591.9|8590.4|8590.6|8589.1|8592.2|8590.7|8590.4|8588.9|333
1615859700000|2021-03-16 01:55:00|8590.5|8589|8591.5|8590|8591.6|8590.1|8590.1|8588.8|229
1615860000000|2021-03-16 02:00:00|8591.4|8589.9|8591.1|8589.6|8592.2|8590.7|8590.5|8589|323
1615860300000|2021-03-16 02:05:00|8591.2|8589.7|8590.2|8588.7|8591.4|8590|8589.9|8588.6|256
1615860600000|2021-03-16 02:10:00|8590.1|8588.6|8592|8590.5|8592.4|8591.1|8590.1|8588.6|270
1615860900000|2021-03-16 02:15:00|8592.1|8590.6|8593.5|8592|8593.8|8592.3|8591.9|8590.4|255
1615861200000|2021-03-16 02:20:00|8593.6|8592.1|8593.1|8591.6|8593.9|8592.4|8592.6|8591.3|204
1615861500000|2021-03-16 02:25:00|8593|8591.5|8593.5|8592|8593.6|8592.1|8592.3|8590.8|212
1615861800000|2021-03-16 02:30:00|8593.6|8592.1|8596.6|8595.1|8597.1|8595.6|8593.4|8591.9|368
1615862100000|2021-03-16 02:35:00|8596.7|8595.2|8598.5|8597|8599.2|8597.7|8596.4|8594.9|322
1615862400000|2021-03-16 02:40:00|8598.6|8597.1|8599.2|8597.7|8600.1|8598.6|8598.4|8596.9|288
1615862700000|2021-03-16 02:45:00|8599.3|8597.8|8598.5|8597|8599.3|8597.8|8597.3|8595.8|271
1615863000000|2021-03-16 02:50:00|8598.7|8597.2|8600|8598.5|8600.1|8598.6|8598.2|8596.7|194
1615863300000|2021-03-16 02:55:00|8599.9|8598.4|8600.3|8598.8|8600.5|8599.2|8599.7|8598.2|181
1615863600000|2021-03-16 03:00:00|8600.2|8598.7|8601|8599.5|8601.7|8600.2|8599.9|8598.4|214
1615863900000|2021-03-16 03:05:00|8601.1|8599.6|8601|8599.5|8601.1|8599.8|8600.1|8598.6|209
1615864200000|2021-03-16 03:10:00|8600.9|8599.4|8599.5|8598|8601.5|8600|8597.6|8596.1|393
1615864500000|2021-03-16 03:15:00|8599.1|8597.6|8600.3|8598.8|8600.6|8599.3|8599|8597.5|261
1615864800000|2021-03-16 03:20:00|8600.4|8598.9|8600.1|8598.6|8600.5|8599|8599.6|8598.1|231
1615865100000|2021-03-16 03:25:00|8600|8598.5|8600.8|8599.3|8601|8599.5|8599.5|8598|333
1615865400000|2021-03-16 03:30:00|8600.7|8599.2|8601.2|8599.7|8601.6|8600.4|8600.4|8599.1|348
1615865700000|2021-03-16 03:35:00|8601.1|8599.6|8602.2|8600.7|8602.7|8601.2|8600.6|8599.1|190
1615866000000|2021-03-16 03:40:00|8602.3|8600.8|8602.6|8601.1|8602.6|8601.1|8601.9|8600.4|212
1615866300000|2021-03-16 03:45:00|8602.7|8601.2|8604.2|8602.7|8604.5|8603|8602.1|8600.8|230
1615866600000|2021-03-16 03:50:00|8604.3|8602.8|8604.2|8602.7|8604.6|8603.1|8603.9|8602.4|191
1615866900000|2021-03-16 03:55:00|8604.3|8602.8|8604.1|8602.6|8604.7|8603.5|8603.7|8602.2|188
1615867200000|2021-03-16 04:00:00|8604.2|8602.7|8603.6|8602.1|8604.4|8602.9|8603.6|8602.1|173
1615867500000|2021-03-16 04:05:00|8603.5|8602|8602.7|8601.2|8604|8602.5|8602.6|8601.1|225
1615867800000|2021-03-16 04:10:00|8602.8|8601.3|8602.8|8601.3|8603|8601.5|8602.2|8600.7|205
1615868100000|2021-03-16 04:15:00|8602.7|8601.2|8605|8603.5|8605|8603.8|8602.5|8601|173
1615868400000|2021-03-16 04:20:00|8604.9|8603.4|8606.3|8604.8|8606.6|8605.1|8604.7|8603.2|259
1615868700000|2021-03-16 04:25:00|8606.2|8604.7|8605.2|8603.7|8606.5|8605|8604.9|8603.4|177
1615869000000|2021-03-16 04:30:00|8605.3|8603.8|8604.2|8602.7|8605.9|8604.4|8603.9|8602.4|204
1615869300000|2021-03-16 04:35:00|8604.1|8602.6|8606.6|8605.1|8606.8|8605.3|8603.8|8602.3|236
1615869600000|2021-03-16 04:40:00|8606.9|8605.4|8606|8604.5|8607.1|8605.6|8605.5|8604.2|208
1615869900000|2021-03-16 04:45:00|8605.9|8604.4|8607.6|8606.1|8607.8|8606.3|8605.6|8604.3|183
1615870200000|2021-03-16 04:50:00|8607.7|8606.2|8607.5|8606|8607.9|8606.4|8606.9|8605.4|136
1615870500000|2021-03-16 04:55:00|8607.6|8606.1|8607.1|8605.6|8607.7|8606.2|8606.8|8605.4|184
1615870800000|2021-03-16 05:00:00|8607|8605.5|8609.7|8608.2|8610.5|8609|8606.4|8605.2|325
1615871100000|2021-03-16 05:05:00|8609.8|8608.3|8609.5|8608|8609.8|8608.4|8609|8607.6|147
1615871400000|2021-03-16 05:10:00|8609.6|8608.1|8609.2|8607.7|8609.8|8608.3|8608.8|8607.5|185
1615871700000|2021-03-16 05:15:00|8608.9|8607.4|8608.2|8606.7|8609.2|8607.7|8607.7|8606.5|106
1615872000000|2021-03-16 05:20:00|8607.8|8606.9|8608.3|8606.8|8609.1|8607.6|8607.8|8606.4|172
1615872300000|2021-03-16 05:25:00|8608.2|8606.7|8608|8606.5|8608.7|8607.3|8607.4|8606.1|184
1615872600000|2021-03-16 05:30:00|8607.5|8606.6|8605.6|8604.1|8607.8|8606.6|8605.6|8604.1|247
1615872900000|2021-03-16 05:35:00|8605.5|8604|8605.4|8603.9|8607.1|8605.6|8605.1|8603.7|247
1615873200000|2021-03-16 05:40:00|8605.3|8603.8|8606|8604.5|8606.2|8604.7|8604.8|8603.5|272
1615873500000|2021-03-16 05:45:00|8606.1|8604.6|8604.5|8603|8606.6|8605.4|8604.4|8602.9|207
1615873800000|2021-03-16 05:50:00|8604.4|8602.9|8604.8|8603.3|8606.3|8604.8|8604.4|8602.9|274
1615874100000|2021-03-16 05:55:00|8604.9|8603.4|8604.3|8602.8|8604.9|8603.4|8602.8|8601.3|322
1615874400000|2021-03-16 06:00:00|8604.2|8602.7|8603.8|8602.3|8605.5|8604|8603|8601.9|381
1615874700000|2021-03-16 06:05:00|8603.7|8602.2|8604.8|8603.3|8605.2|8603.8|8603.5|8602|269
1615875000000|2021-03-16 06:10:00|8604.9|8603.4|8605.4|8603.9|8606.7|8605.2|8604.7|8603.2|328
1615875300000|2021-03-16 06:15:00|8605.3|8603.8|8603.3|8601.8|8605.7|8604.4|8603.2|8601.8|281
1615875600000|2021-03-16 06:20:00|8603.4|8601.9|8604.3|8602.8|8604.5|8603|8602.5|8601.3|209
1615875900000|2021-03-16 06:25:00|8604.4|8602.9|8603.9|8602.4|8605|8603.7|8603.5|8602.2|290
1615876200000|2021-03-16 06:30:00|8604|8602.5|8603.4|8601.9|8604.9|8603.4|8603.1|8601.6|240
1615876500000|2021-03-16 06:35:00|8603.3|8601.8|8603.1|8601.6|8604.5|8603|8601.8|8600.3|208
1615876800000|2021-03-16 06:40:00|8602.9|8602|8607|8605.5|8607.7|8606.2|8602.9|8601.7|329
1615877100000|2021-03-16 06:45:00|8607.2|8605.7|8607.2|8605.7|8608.8|8607.3|8606|8604.5|407
1615877400000|2021-03-16 06:50:00|8607.3|8605.8|8608.1|8607.2|8609.4|8607.9|8606.5|8605|255
1615877700000|2021-03-16 06:55:00|8608.2|8607.3|8607.9|8606.4|8608.6|8607.3|8607.5|8606.2|170
1615878000000|2021-03-16 07:00:00|8608.1|8606.6|8612.6|8611.1|8613.4|8611.9|8606.1|8604.8|467
1615878300000|2021-03-16 07:05:00|8612.7|8611.2|8612.3|8610.8|8613.9|8612.4|8611.2|8609.7|344
1615878600000|2021-03-16 07:10:00|8612.2|8610.7|8611.7|8610.2|8616.8|8615.4|8611.5|8610|517
1615878900000|2021-03-16 07:15:00|8611.4|8609.9|8617.8|8616.3|8620.3|8618.8|8611.4|8609.9|621
1615879200000|2021-03-16 07:20:00|8617.7|8616.2|8620.1|8618.6|8620.3|8618.9|8616.8|8615.4|382
1615879500000|2021-03-16 07:25:00|8620.2|8618.7|8619|8617.5|8620.7|8619.6|8617.4|8616.1|363
1615879800000|2021-03-16 07:30:00|8619.1|8617.6|8619.1|8618.2|8620.2|8618.8|8618.4|8617.3|364
1615880100000|2021-03-16 07:35:00|8619.4|8617.9|8619.6|8618.7|8620.3|8619.3|8618.6|8617.5|360
1615880400000|2021-03-16 07:40:00|8619.5|8618.6|8621.3|8619.8|8623.6|8622.5|8619.5|8618.4|435
1615880700000|2021-03-16 07:45:00|8621.4|8619.9|8624.3|8623.4|8625.6|8624.3|8620.2|8619.1|451
1615881000000|2021-03-16 07:50:00|8624.1|8623.2|8622.6|8621.7|8625.4|8624.3|8622.1|8621|385
1615881300000|2021-03-16 07:55:00|8622.5|8621.6|8618.8|8617.9|8622.9|8621.8|8618.4|8617.2|468
1615881600000|2021-03-16 08:00:00|8618.7|8617.8|8618.7|8617.8|8619.4|8618.1|8615.7|8614.6|714
1615881900000|2021-03-16 08:05:00|8618.8|8617.9|8617.7|8616.8|8620.2|8619.2|8617.1|8616.2|588
1615882200000|2021-03-16 08:10:00|8618|8616.5|8621.3|8619.8|8622|8620.8|8617.3|8616.2|439
1615882500000|2021-03-16 08:15:00|8621.4|8619.9|8619.8|8618.9|8622.2|8621.2|8618.9|8617.7|371
1615882800000|2021-03-16 08:20:00|8619.9|8619|8621.7|8620.8|8622.7|8621.4|8619.4|8618.3|362
1615883100000|2021-03-16 08:25:00|8621.8|8620.9|8619.6|8618.7|8622.5|8621.2|8619.1|8618.1|328
1615883400000|2021-03-16 08:30:00|8619.5|8618.6|8618.9|8618|8620.6|8619.6|8617.3|8616.1|407
1615883700000|2021-03-16 08:35:00|8619|8618.1|8620.5|8619.6|8620.8|8619.9|8617.8|8616.9|326
1615884000000|2021-03-16 08:40:00|8620.4|8619.5|8619.7|8618.2|8621|8620.1|8618.7|8617.8|304
1615884300000|2021-03-16 08:45:00|8619.8|8618.3|8624.2|8622.7|8624.3|8623.1|8619.6|8618.1|342
1615884600000|2021-03-16 08:50:00|8624.3|8622.8|8625.2|8623.7|8625.8|8624.9|8622.2|8621|322
1615884900000|2021-03-16 08:55:00|8625.1|8623.6|8631.3|8629.8|8633.5|8632.5|8621.7|8620.7|620
1615885200000|2021-03-16 09:00:00|8631.4|8629.9|8631|8630.1|8632|8630.8|8628.7|8627.6|628
1615885500000|2021-03-16 09:05:00|8630.8|8629.9|8630.4|8628.9|8632.1|8631|8629.8|8628.6|514
1615885800000|2021-03-16 09:10:00|8630.3|8628.8|8634|8633.1|8634.3|8633.1|8630|8628.8|482
1615886100000|2021-03-16 09:15:00|8634.1|8633.2|8632.8|8631.9|8634.3|8633.2|8629.7|8628.5|530
1615886400000|2021-03-16 09:20:00|8632.7|8631.8|8638.4|8636.9|8639.8|8638.6|8632.2|8631.1|474
1615886700000|2021-03-16 09:25:00|8638.3|8636.8|8634.4|8632.9|8640.6|8639.3|8633.9|8632.4|606
1615887000000|2021-03-16 09:30:00|8634.1|8633.2|8635.3|8634.4|8638.6|8637.1|8634.1|8632.9|482
1615887300000|2021-03-16 09:35:00|8635.2|8634.3|8635.8|8634.3|8637.6|8636.7|8635|8633.8|481
1615887600000|2021-03-16 09:40:00|8635.9|8634.4|8633.6|8632.7|8636.1|8635|8633.3|8632.1|326
1615887900000|2021-03-16 09:45:00|8633.4|8632.5|8634.8|8633.9|8635.6|8634.5|8633.3|8632.4|332
1615888200000|2021-03-16 09:50:00|8634.7|8633.8|8635.2|8634.3|8635.4|8634.4|8633.3|8632.2|449
1615888500000|2021-03-16 09:55:00|8635.3|8634.4|8628.3|8623.9|8635.6|8634.5|8627.1|8619.3|675
1615888800000|2021-03-16 10:00:00|8628.8|8623.8|8626.5|8625|8630.7|8627.8|8624.1|8622.7|538
1615889100000|2021-03-16 10:05:00|8626.4|8624.9|8625.6|8624.7|8626.5|8625.2|8623.3|8622.4|516
1615889400000|2021-03-16 10:10:00|8625.7|8624.8|8628|8626.5|8629.2|8627.9|8625.6|8624.4|364
1615889700000|2021-03-16 10:15:00|8628.1|8626.6|8630.2|8628.7|8630.2|8629|8626.4|8625.1|318
1615890000000|2021-03-16 10:20:00|8630.3|8628.8|8627.5|8626|8630.3|8629.1|8626.8|8625.6|297
1615890300000|2021-03-16 10:25:00|8627.6|8626.1|8628.3|8627.4|8628.7|8627.5|8626.5|8625.6|321
1615890600000|2021-03-16 10:30:00|8628.2|8627.3|8629|8627.5|8631|8629.8|8628.1|8627|431
1615890900000|2021-03-16 10:35:00|8629.1|8627.6|8631.4|8629.9|8631.7|8630.2|8627.1|8625.6|430
1615891200000|2021-03-16 10:40:00|8631.5|8630|8633.1|8631.6|8634.4|8633.1|8630.2|8628.9|382
1615891500000|2021-03-16 10:45:00|8633.2|8631.7|8628.7|8627.2|8633.7|8632.5|8628.2|8627|369
1615891800000|2021-03-16 10:50:00|8628.8|8627.3|8629.5|8628|8631.5|8630.2|8628|8626.5|449
1615892100000|2021-03-16 10:55:00|8629.4|8627.9|8626.3|8624.8|8629.5|8628.5|8625.9|8624.7|394
1615892400000|2021-03-16 11:00:00|8626.4|8624.9|8627.2|8626.3|8627.8|8626.7|8625.7|8624.6|391
1615892700000|2021-03-16 11:05:00|8627.1|8626.2|8625.4|8624.5|8627.5|8626.6|8624.6|8623.7|261
1615893000000|2021-03-16 11:10:00|8625.3|8624.4|8625.8|8624.3|8627.2|8626.3|8624.9|8623.8|194
1615893300000|2021-03-16 11:15:00|8625.4|8624.5|8621.4|8620.5|8625.7|8624.5|8620.9|8619.7|434
1615893600000|2021-03-16 11:20:00|8621.3|8620.4|8623|8622.1|8623.2|8622.3|8620.3|8619.2|543
1615893900000|2021-03-16 11:25:00|8623.1|8622.2|8624.2|8623.3|8624.8|8623.8|8621.8|8620.6|477
1615894200000|2021-03-16 11:30:00|8624.3|8623.4|8620.6|8619.7|8624.5|8623.5|8619.4|8618.4|403
1615894500000|2021-03-16 11:35:00|8620.5|8619.6|8620.6|8619.1|8622.3|8621.2|8619.4|8618.5|503
1615894800000|2021-03-16 11:40:00|8620.7|8619.2|8620.6|8619.7|8621.9|8620.7|8619.7|8618.4|354
1615895100000|2021-03-16 11:45:00|8620.9|8619.4|8618.6|8617.1|8622.3|8621.3|8618.1|8616.9|421
1615895400000|2021-03-16 11:50:00|8618.4|8617.5|8614.7|8613.8|8619|8617.9|8614.7|8613.5|506
1615895700000|2021-03-16 11:55:00|8615|8613.5|8619.2|8617.7|8619.4|8617.9|8614.5|8613.5|567
1615896000000|2021-03-16 12:00:00|8619.1|8617.6|8619.7|8618.8|8619.9|8618.8|8616.8|8615.6|565
1615896300000|2021-03-16 12:05:00|8619.8|8618.9|8613.7|8612.8|8620.2|8619.1|8613|8612|396
1615896600000|2021-03-16 12:10:00|8614|8612.5|8612.4|8611.5|8615.3|8614.1|8611.4|8610.2|543
1615896900000|2021-03-16 12:15:00|8612.6|8611.7|8610.8|8609.9|8612.9|8611.8|8610.1|8608.7|480
1615897200000|2021-03-16 12:20:00|8611.1|8609.6|8609.3|8608.4|8611.2|8610.1|8607.3|8606.3|492
1615897500000|2021-03-16 12:25:00|8609.4|8608.5|8610.9|8604.8|8612|8608.5|8606.8|8603|614
1615897800000|2021-03-16 12:30:00|8611.7|8603.7|8609.2|8607.7|8611.7|8608.6|8607.3|8603.2|807
1615898100000|2021-03-16 12:35:00|8609.3|8607.8|8606.9|8605.4|8609.3|8607.9|8604.9|8603.9|771
1615898400000|2021-03-16 12:40:00|8607|8605.5|8603|8602.1|8609.7|8608.5|8602.8|8601.6|678
1615898700000|2021-03-16 12:45:00|8602.9|8602|8599.7|8598.8|8603.6|8602.7|8598.9|8598|559
1615899000000|2021-03-16 12:50:00|8599.6|8598.7|8596.4|8595.5|8600.1|8599.2|8596|8595.1|497
1615899300000|2021-03-16 12:55:00|8596.5|8595.6|8593.1|8592.2|8596.5|8595.6|8590.2|8589.3|682
1615899600000|2021-03-16 13:00:00|8593|8592.1|8594.1|8593.2|8594.4|8593.5|8591|8590.1|552
1615899900000|2021-03-16 13:05:00|8594|8593.1|8595.4|8594.5|8596.6|8595.7|8594|8592.8|748
1615900200000|2021-03-16 13:10:00|8595.5|8594.6|8595.9|8593.5|8596.4|8595.5|8593.9|8592.3|539
1615900500000|2021-03-16 13:15:00|8596.6|8592.8|8587.3|8586.4|8596.6|8594|8586.7|8585.8|700
1615900800000|2021-03-16 13:20:00|8587.2|8586.3|8584.8|8583.9|8588.2|8586.9|8583.2|8582.3|814
1615901100000|2021-03-16 13:25:00|8584.7|8583.8|8584.9|8584|8586.3|8585.4|8584.5|8583.5|423
1615901400000|2021-03-16 13:30:00|8585|8584.1|8584.1|8582.6|8586.6|8585.7|8583.5|8582.6|608
1615901700000|2021-03-16 13:35:00|8583.9|8583|8579.7|8578.2|8584.6|8583.5|8578.3|8577.4|574
1615902000000|2021-03-16 13:40:00|8579.3|8578.4|8579.2|8577.7|8582.9|8581.9|8578.6|8577.3|789
1615902300000|2021-03-16 13:45:00|8579.4|8577.9|8574|8572.5|8580.1|8579.1|8572.3|8570.8|941
1615902600000|2021-03-16 13:50:00|8573.9|8572.4|8572.8|8571.9|8574.2|8573.2|8570.4|8569|1020
1615902900000|2021-03-16 13:55:00|8572.7|8571.8|8576.7|8575.2|8578|8576.9|8572.4|8571.2|811
1615903200000|2021-03-16 14:00:00|8576.8|8575.3|8573.4|8571.9|8577|8575.5|8572.9|8571.7|778
1615903500000|2021-03-16 14:05:00|8573.5|8572|8573.3|8572.4|8573.8|8572.7|8570.6|8569.7|644
1615903800000|2021-03-16 14:10:00|8573.4|8572.5|8573.7|8572.8|8574.6|8573.7|8572.6|8571.4|467
1615904100000|2021-03-16 14:15:00|8573.8|8572.9|8572.8|8571.9|8573.9|8573|8572.2|8571.3|413
1615904400000|2021-03-16 14:20:00|8572.9|8572|8572.9|8572|8573.7|8572.8|8572.2|8571.1|404
1615904700000|2021-03-16 14:25:00|8573|8572.1|8573|8572.1|8574.9|8574|8572.7|8571.7|435
1615905000000|2021-03-16 14:30:00|8572.9|8572|8573.4|8572.5|8574.2|8573.3|8572.7|8571.8|360
1615905300000|2021-03-16 14:35:00|8573.3|8572.4|8571.8|8570.9|8573.4|8572.5|8570.6|8569.5|438
1615905600000|2021-03-16 14:40:00|8571.7|8570.8|8574|8573.1|8575|8574|8571.6|8570.7|441
1615905900000|2021-03-16 14:45:00|8574.2|8573.3|8575.1|8574.2|8575.6|8574.5|8573.2|8572.3|532
1615906200000|2021-03-16 14:50:00|8575|8574.1|8573.7|8572.8|8576.4|8575.4|8573.5|8572.4|376
1615906500000|2021-03-16 14:55:00|8573.6|8572.7|8574.4|8573.5|8574.7|8573.7|8571.3|8570.4|468
1615906800000|2021-03-16 15:00:00|8574.6|8573.7|8573.4|8572.5|8575.2|8574|8572|8571.1|428
1615907100000|2021-03-16 15:05:00|8573.3|8572.4|8567.7|8566.8|8574.4|8573.2|8567.2|8566.3|414
1615907400000|2021-03-16 15:10:00|8567.9|8567|8567.5|8566.6|8568.5|8567.3|8564.9|8563.6|489
1615907700000|2021-03-16 15:15:00|8567.7|8566.2|8565.7|8564.8|8568|8566.9|8565.5|8564.6|410
1615908000000|2021-03-16 15:20:00|8565.6|8564.7|8564.8|8563.9|8566.6|8565.7|8562.7|8561.5|537
1615908300000|2021-03-16 15:25:00|8564.9|8564|8566.6|8565.7|8568.8|8567.8|8564.3|8563.1|517
1615908600000|2021-03-16 15:30:00|8566.5|8565.6|8569.8|8568.9|8570|8569.1|8566.5|8565.6|583
1615908900000|2021-03-16 15:35:00|8569.9|8569|8569.6|8568.7|8570.4|8569.5|8567.7|8566.8|518
1615909200000|2021-03-16 15:40:00|8569.7|8568.8|8567.7|8566.8|8570.3|8569.1|8566.9|8565.6|614
1615909500000|2021-03-16 15:45:00|8567.8|8566.9|8567.7|8566.8|8568.6|8567.4|8564.9|8564|672
1615909800000|2021-03-16 15:50:00|8567.8|8566.9|8564.1|8563.2|8568.3|8567.4|8562|8560.8|592
1615910100000|2021-03-16 15:55:00|8564.2|8563.3|8563.5|8562.6|8565|8564.1|8561.2|8560.3|844
1615910400000|2021-03-16 16:00:00|8563.8|8562.9|8561|8560.1|8564.2|8563.3|8560.6|8559.7|740
1615910700000|2021-03-16 16:05:00|8560.9|8560|8561.2|8559.7|8562|8561.1|8558.9|8557.7|504
1615911000000|2021-03-16 16:10:00|8561.1|8559.6|8563.2|8562.3|8564|8563|8559.9|8559|461
1615911300000|2021-03-16 16:15:00|8563.3|8562.4|8561.5|8560.6|8563.8|8562.7|8560.9|8560|484
1615911600000|2021-03-16 16:20:00|8561.6|8560.7|8562.4|8561.5|8563|8562|8559.4|8558.5|442
1615911900000|2021-03-16 16:25:00|8562.3|8561.4|8566.3|8565.4|8566.9|8565.9|8562.2|8561.1|517
1615912200000|2021-03-16 16:30:00|8566.4|8565.5|8564.3|8563.4|8566.9|8565.7|8563.4|8562.2|529
1615912500000|2021-03-16 16:35:00|8564.1|8563.2|8563.4|8562.5|8566.3|8565.1|8563.3|8562.1|437
1615912800000|2021-03-16 16:40:00|8563.5|8562.6|8562.2|8560.7|8565.3|8564|8561|8559.7|401
1615913100000|2021-03-16 16:45:00|8562.3|8560.8|8561.3|8560.4|8563.2|8562.2|8561.1|8560|373
1615913400000|2021-03-16 16:50:00|8561.2|8560.3|8563|8562.1|8563.3|8562.2|8560.6|8559.7|348
1615913700000|2021-03-16 16:55:00|8562.9|8562|8562.6|8561.7|8563.6|8562.5|8562.1|8561.2|312
1615914000000|2021-03-16 17:00:00|8562.5|8561.6|8563|8562.1|8565.8|8564.6|8562.1|8561.2|677
1615914300000|2021-03-16 17:05:00|8563.1|8562.2|8564.1|8562.6|8564.7|8563.7|8562.2|8561.1|800
1615914600000|2021-03-16 17:10:00|8564.2|8562.7|8563.1|8561.6|8565.5|8564|8562.6|8561.1|543
1615914900000|2021-03-16 17:15:00|8563.2|8561.7|8563|8561.5|8563.8|8562.5|8561.6|8560.6|552
1615915200000|2021-03-16 17:20:00|8562.9|8561.4|8565.6|8564.1|8565.7|8564.3|8562.2|8561|360
1615915500000|2021-03-16 17:25:00|8565.7|8564.2|8565.9|8565|8567|8565.8|8565.2|8564|330
1615915800000|2021-03-16 17:30:00|8565.8|8564.9|8567.2|8566.3|8567.7|8566.8|8565.8|8564.9|266
1615916100000|2021-03-16 17:35:00|8567.3|8566.4|8564.8|8563.9|8568.4|8567.5|8564.6|8563.5|292
1615916400000|2021-03-16 17:40:00|8564.7|8563.8|8566.9|8566|8567.2|8566.2|8564.5|8563.3|311
1615916700000|2021-03-16 17:45:00|8567.1|8566.2|8568|8567.1|8568.7|8567.6|8566.4|8565.5|399
1615917000000|2021-03-16 17:50:00|8568.1|8567.2|8569.7|8568.8|8570.2|8569|8567.7|8566.5|406
1615917300000|2021-03-16 17:55:00|8569.8|8568.9|8568.4|8567.5|8570.5|8569.6|8568.4|8567.3|333
1615917600000|2021-03-16 18:00:00|8568.3|8567.4|8566.7|8565.8|8568.5|8567.6|8566.1|8564.9|423
1615917900000|2021-03-16 18:05:00|8566.9|8566|8569|8568.1|8569.3|8568.4|8566.8|8565.9|419
1615918200000|2021-03-16 18:10:00|8568.9|8568|8569.2|8568.3|8571.1|8570.2|8568.9|8568|290
1615918500000|2021-03-16 18:15:00|8569.3|8568.4|8567|8566.1|8569.4|8568.5|8566.7|8565.8|270
1615918800000|2021-03-16 18:20:00|8566.9|8566|8566.5|8565.6|8567.2|8566.2|8566.1|8564.9|311
1615919100000|2021-03-16 18:25:00|8566.6|8565.7|8566|8565.1|8567|8566|8565.7|8564.8|323
1615919400000|2021-03-16 18:30:00|8566.2|8565.3|8567.1|8566.2|8567.8|8566.6|8565.8|8564.8|258
1615919700000|2021-03-16 18:35:00|8567.2|8566.3|8569.4|8568.5|8570.3|8569.4|8567.2|8566.3|276
1615920000000|2021-03-16 18:40:00|8569.5|8568.6|8569.6|8568.7|8570.7|8569.8|8568.2|8567.2|322
1615920300000|2021-03-16 18:45:00|8569.8|8568.9|8569.7|8568.8|8571.2|8570.2|8569.5|8568.4|264
1615920600000|2021-03-16 18:50:00|8569.8|8568.9|8568.2|8567.3|8569.8|8568.9|8568|8567.1|230
1615920900000|2021-03-16 18:55:00|8568.1|8567.2|8567.2|8566.3|8568.4|8567.5|8566.3|8565.4|317
1615921200000|2021-03-16 19:00:00|8567.3|8566.4|8567.5|8566.6|8568.2|8567.2|8566.5|8565.6|250
1615921500000|2021-03-16 19:05:00|8567.4|8566.5|8566.9|8566|8567.7|8566.7|8566.1|8565.2|181
1615921800000|2021-03-16 19:10:00|8567|8566.1|8567.5|8566.6|8568.1|8567.2|8566.6|8565.7|143
1615922100000|2021-03-16 19:15:00|8567.4|8566.5|8568.2|8567.3|8568.8|8567.9|8567.3|8566.4|208
1615922400000|2021-03-16 19:20:00|8568.1|8567.2|8567.8|8566.9|8568.2|8567.3|8567.5|8566.6|210
1615922700000|2021-03-16 19:25:00|8567.9|8567|8567.7|8566.8|8568.5|8567.6|8566.9|8566|312
1615923000000|2021-03-16 19:30:00|8567.6|8566.7|8566.3|8565.4|8567.6|8566.7|8565.9|8565|352
1615923300000|2021-03-16 19:35:00|8566.2|8565.3|8564.9|8564|8566.4|8565.5|8564.7|8563.8|297
1615923600000|2021-03-16 19:40:00|8565|8564.1|8565.3|8564.4|8565.5|8564.5|8564.5|8563.6|280
1615923900000|2021-03-16 19:45:00|8565.2|8564.3|8565.7|8564.8|8566|8564.8|8564.6|8563.7|187
1615924200000|2021-03-16 19:50:00|8565.6|8564.7|8567.8|8566.9|8568.2|8567.3|8565.4|8564.5|279
1615924500000|2021-03-16 19:55:00|8567.7|8566.8|8566.5|8565.6|8568.3|8567.2|8566|8565.1|298
1615924800000|2021-03-16 20:00:00|8566.4|8565.5|8567.2|8566.3|8567.4|8566.4|8566.3|8565.2|278
1615925100000|2021-03-16 20:05:00|8567.3|8566.4|8568.2|8566.7|8569.2|8568.2|8567.3|8566.2|254
1615925400000|2021-03-16 20:10:00|8568.3|8566.8|8566.6|8565.7|8568.5|8567.2|8566.5|8565.6|205
1615925700000|2021-03-16 20:15:00|8566.7|8565.8|8566.3|8565.4|8566.7|8565.8|8565.7|8564.4|133
1615926000000|2021-03-16 20:20:00|8566.4|8565.5|8567.2|8566.3|8567.4|8566.5|8566.3|8565.4|99
1615926300000|2021-03-16 20:25:00|8567.4|8566.5|8568.3|8566.8|8568.6|8567.2|8567.2|8566.3|116
1615926600000|2021-03-16 20:30:00|8568.1|8567.2|8568.4|8567.5|8568.7|8567.6|8567.5|8566.1|176
1615926900000|2021-03-16 20:35:00|8568.5|8567.6|8567.4|8565.9|8568.7|8567.7|8566.7|8565.5|159
1615927200000|2021-03-16 20:40:00|8567.5|8566|8567.2|8565.7|8567.7|8566.2|8566.8|8565.6|102
1615927500000|2021-03-16 20:45:00|8567.1|8565.6|8567.5|8566|8567.8|8566.4|8566.9|8565.5|138
1615927800000|2021-03-16 20:50:00|8567.6|8566.1|8567.7|8566.2|8567.9|8566.7|8567.2|8565.8|134
1615928100000|2021-03-16 20:55:00|8567.9|8566.4|8573.9|8563.3|8574.2|8567.4|8567.2|8562.8|492
1615928400000|2021-03-16 21:00:00|8575.1|8563.1|8572.8|8560.8|8575.7|8563.7|8570.3|8558.3|104
1615928700000|2021-03-16 21:05:00|8573.8|8561.8|8571.7|8559.7|8574.2|8562.3|8567.1|8556.3|208
1615929000000|2021-03-16 21:10:00|8571.9|8559.9|8572|8560|8573.1|8561.5|8567.9|8556.9|172
1615929300000|2021-03-16 21:15:00|8571.9|8559.9|8569.8|8562.7|8573.2|8564.2|8568.8|8559.3|158
1615929600000|2021-03-16 21:20:00|8568.6|8563.2|8573.6|8563.6|8574.9|8565.5|8568.6|8559.3|204
1615929900000|2021-03-16 21:25:00|8573.5|8563.7|8573.7|8561.7|8574.8|8565.9|8570.2|8561|207
1615930200000|2021-03-16 21:30:00|8573.8|8562.6|8573.5|8564.1|8575.6|8566.9|8569.2|8561.4|368
1615930500000|2021-03-16 21:35:00|8573.7|8563.9|8573.4|8562|8575.1|8567.2|8569.8|8561.3|272
1615930800000|2021-03-16 21:40:00|8573.1|8562.7|8571.3|8564.1|8574.7|8566.9|8569.2|8560.8|215
1615931100000|2021-03-16 21:45:00|8571.6|8563.3|8572.1|8566.1|8575.9|8568|8570.9|8562.4|264
1615931400000|2021-03-16 21:50:00|8571.3|8566|8568.3|8559.7|8574.3|8568.3|8568.2|8559.3|454
1615931700000|2021-03-16 21:55:00|8568.4|8559|8571.2|8561|8572.8|8563.1|8567.2|8558.7|543
1615932000000|2021-03-16 22:00:00|8571.3|8560.7|8568.8|8565.5|8573.2|8566.9|8568.5|8560.7|607
1615932300000|2021-03-16 22:05:00|8568.9|8565.6|8568.2|8565.5|8569|8566.3|8567.4|8564.4|334
1615932600000|2021-03-16 22:10:00|8568.3|8565.4|8568.4|8565.6|8568.5|8566.5|8567.3|8564.6|244
1615932900000|2021-03-16 22:15:00|8568.5|8565.5|8567.9|8566.4|8568.8|8566.7|8567.7|8565.1|173
1615933200000|2021-03-16 22:20:00|8568.5|8566.2|8568.5|8567|8569.1|8567.1|8567.5|8565.3|145
1615933500000|2021-03-16 22:25:00|8568.6|8566.3|8567.6|8566.1|8569.7|8567.1|8566.5|8563.9|242
1615933800000|2021-03-16 22:30:00|8568.1|8565.5|8566.7|8563.8|8568.1|8565.9|8566|8563.6|192
1615934100000|2021-03-16 22:35:00|8566.6|8563.9|8564.5|8563|8566.6|8564.3|8564.3|8562.2|179
1615934400000|2021-03-16 22:40:00|8564.6|8563.1|8565|8563.5|8565.9|8563.6|8563.9|8562|233
1615934700000|2021-03-16 22:45:00|8564.9|8563.4|8564.7|8563.2|8565.8|8563.6|8564.2|8562.1|186
1615935000000|2021-03-16 22:50:00|8565.1|8562.8|8564.8|8563.3|8565.3|8563.4|8564.4|8562.5|147
1615935300000|2021-03-16 22:55:00|8564.7|8563.2|8563.7|8562.2|8565.2|8563.5|8563.6|8561.8|163
1615935600000|2021-03-16 23:00:00|8563.8|8562.3|8563.6|8562.1|8565|8563.3|8562.9|8561.4|264
1615935900000|2021-03-16 23:05:00|8563.5|8562|8564|8562.5|8564.1|8562.6|8562.9|8561.4|122
1615936200000|2021-03-16 23:10:00|8563.9|8562.4|8564.5|8563|8565.1|8563.6|8563.7|8562.2|139
1615936500000|2021-03-16 23:15:00|8564.4|8562.9|8562.9|8561.4|8564.6|8563.1|8562.8|8561.3|161
1615936800000|2021-03-16 23:20:00|8563|8561.5|8563|8561.5|8563.4|8561.9|8562.5|8561|141
1615937100000|2021-03-16 23:25:00|8563.1|8561.6|8562.7|8561.2|8563.1|8561.9|8562.1|8560.6|78
1615937400000|2021-03-16 23:30:00|8562.8|8561.3|8563.7|8562.2|8563.7|8562.2|8562.5|8561|144
1615937700000|2021-03-16 23:35:00|8563.6|8562.1|8562.4|8560.9|8563.9|8562.4|8562.4|8560.9|168
1615938000000|2021-03-16 23:40:00|8562.5|8561|8562.9|8561.4|8563.1|8561.6|8562|8560.5|152
1615938300000|2021-03-16 23:45:00|8563|8561.5|8563.2|8561.7|8563.3|8561.8|8562.6|8561.1|133
1615938600000|2021-03-16 23:50:00|8563.1|8561.6|8563|8561.5|8563.6|8562.1|8562.9|8561.4|125
1615938900000|2021-03-16 23:55:00|8563.1|8561.6|8562.3|8560.8|8563.2|8561.7|8562|8560.6|113
1615939200000|2021-03-17 00:00:00|8562.4|8560.9|8562.9|8561.4|8562.9|8561.4|8562|8560.5|155
1615939500000|2021-03-17 00:05:00|8562.8|8561.3|8563.1|8561.6|8563.1|8561.6|8562.6|8561.1|132
1615939800000|2021-03-17 00:10:00|8563|8561.5|8563|8562.1|8563.8|8562.3|8562.8|8561.4|148
1615940100000|2021-03-17 00:15:00|8563.3|8561.8|8563|8561.5|8563.7|8562.3|8562.6|8561.1|323
1615940400000|2021-03-17 00:20:00|8563.1|8561.6|8563|8561.5|8563.2|8561.9|8562.7|8561.2|170
1615940700000|2021-03-17 00:25:00|8563.1|8561.6|8562.4|8560.9|8563.3|8561.8|8561.9|8560.7|204
1615941000000|2021-03-17 00:30:00|8562.2|8561.3|8562.4|8560.9|8562.9|8561.7|8562|8560.8|209
1615941300000|2021-03-17 00:35:00|8562.3|8560.8|8563.4|8561.9|8563.8|8562.6|8562|8560.8|259
1615941600000|2021-03-17 00:40:00|8563.3|8561.8|8563.2|8561.7|8563.5|8562.3|8562.8|8561.3|152
1615941900000|2021-03-17 00:45:00|8563.1|8561.6|8562.9|8562|8563.6|8562.3|8562.4|8561.1|280
1615942200000|2021-03-17 00:50:00|8563|8562.1|8565.8|8564.3|8566.5|8565|8563|8561.7|454
1615942500000|2021-03-17 00:55:00|8565.9|8564.4|8566.9|8565.4|8567|8565.7|8565.5|8564.1|329
1615942800000|2021-03-17 01:00:00|8567|8565.5|8567.1|8565.6|8569|8567.9|8566.7|8565.3|367
1615943100000|2021-03-17 01:05:00|8567.3|8565.8|8566.3|8564.8|8567.3|8565.8|8565.7|8564.2|274
1615943400000|2021-03-17 01:10:00|8566.4|8564.9|8567.7|8566.2|8568.1|8566.7|8566.1|8564.7|266
1615943700000|2021-03-17 01:15:00|8567.6|8566.1|8570.3|8568.8|8570.6|8569.3|8567.4|8565.9|451
1615944000000|2021-03-17 01:20:00|8570.4|8568.9|8568.5|8567|8570.5|8569.3|8567.8|8566.6|441
1615944300000|2021-03-17 01:25:00|8568.6|8567.1|8570.4|8568.9|8570.5|8569|8567.7|8566.4|358
1615944600000|2021-03-17 01:30:00|8570.3|8568.8|8569.7|8568.8|8571|8569.6|8569.4|8568.1|376
1615944900000|2021-03-17 01:35:00|8569.8|8568.9|8568.8|8567.3|8570.3|8568.9|8568.2|8566.9|369
1615945200000|2021-03-17 01:40:00|8568.9|8567.4|8568.2|8566.7|8569.5|8568.3|8567.7|8566.3|293
1615945500000|2021-03-17 01:45:00|8568.3|8566.8|8569.2|8567.7|8570|8568.5|8567.9|8566.7|264
1615945800000|2021-03-17 01:50:00|8569.1|8567.6|8568.3|8566.8|8569.3|8567.8|8567.5|8566.3|254
1615946100000|2021-03-17 01:55:00|8568.1|8566.6|8568.2|8566.7|8568.6|8567.1|8567.5|8566|249
1615946400000|2021-03-17 02:00:00|8568.1|8566.6|8568.7|8567.2|8569.1|8567.7|8567.7|8566.3|225
1615946700000|2021-03-17 02:05:00|8569|8567.5|8569.3|8567.8|8570.1|8568.6|8568.7|8567.4|208
1615947000000|2021-03-17 02:10:00|8569.5|8568|8570|8568.5|8570.5|8569.1|8569.4|8567.9|218
1615947300000|2021-03-17 02:15:00|8569.9|8568.4|8570.3|8568.8|8570.3|8569.1|8569.3|8568.1|174
1615947600000|2021-03-17 02:20:00|8570|8569.1|8570.8|8569.3|8571.8|8570.3|8569.6|8568.3|273
1615947900000|2021-03-17 02:25:00|8570.9|8569.4|8569.8|8568.3|8571.6|8570.1|8568.6|8567.4|289
1615948200000|2021-03-17 02:30:00|8569.9|8568.4|8570.9|8569.4|8571|8569.6|8569.2|8567.7|257
1615948500000|2021-03-17 02:35:00|8571|8569.5|8570.8|8569.3|8571.1|8569.6|8569.7|8568.2|191
1615948800000|2021-03-17 02:40:00|8570.9|8569.4|8571.8|8570.9|8572.1|8570.9|8570.9|8569.4|228
1615949100000|2021-03-17 02:45:00|8571.7|8570.8|8570.7|8569.2|8572.4|8571.1|8569.9|8568.4|200
1615949400000|2021-03-17 02:50:00|8570.8|8569.3|8570|8568.5|8571|8569.8|8569.7|8568.2|165
1615949700000|2021-03-17 02:55:00|8569.9|8568.4|8570.6|8569.1|8571.2|8570.1|8569.9|8568.4|161
1615950000000|2021-03-17 03:00:00|8570.4|8568.9|8570.9|8569.4|8571.3|8570|8569.9|8568.6|283
1615950300000|2021-03-17 03:05:00|8571|8569.5|8570.4|8568.9|8571.1|8569.6|8569.4|8568|221
1615950600000|2021-03-17 03:10:00|8570.5|8569|8571.1|8569.6|8571.3|8570|8569.5|8568.3|246
1615950900000|2021-03-17 03:15:00|8571.2|8569.7|8570.7|8569.2|8571.2|8569.9|8570.1|8569.1|152
1615951200000|2021-03-17 03:20:00|8570.8|8569.3|8571.1|8569.6|8571.4|8570|8570.2|8568.8|203
1615951500000|2021-03-17 03:25:00|8571|8569.5|8570.3|8568.8|8571.2|8570|8570|8568.6|213
1615951800000|2021-03-17 03:30:00|8570.2|8568.7|8570.2|8568.7|8570.5|8569.4|8569.8|8568.4|115
1615952100000|2021-03-17 03:35:00|8570.1|8568.6|8570.5|8569|8571|8569.7|8570|8568.5|204
1615952400000|2021-03-17 03:40:00|8570.6|8569.1|8569.5|8568.6|8570.9|8569.5|8569.1|8568|226
1615952700000|2021-03-17 03:45:00|8569.8|8568.3|8570.2|8568.7|8570.5|8569.2|8569.5|8568.1|218
1615953000000|2021-03-17 03:50:00|8569.9|8569|8570.2|8568.7|8571.2|8569.8|8569.6|8568.4|227
1615953300000|2021-03-17 03:55:00|8570.3|8568.8|8569|8567.5|8570.7|8569.3|8568.9|8567.4|188
1615953600000|2021-03-17 04:00:00|8568.9|8567.4|8569.8|8568.3|8569.9|8568.5|8568.5|8567.2|223
1615953900000|2021-03-17 04:05:00|8569.9|8568.4|8569.6|8568.1|8570|8568.7|8569.2|8567.9|191
1615954200000|2021-03-17 04:10:00|8569.7|8568.2|8569.3|8567.8|8569.9|8568.6|8569|8567.5|167
1615954500000|2021-03-17 04:15:00|8569.2|8567.7|8569.1|8567.6|8569.6|8568.3|8568.4|8567.1|183
1615954800000|2021-03-17 04:20:00|8569.2|8567.7|8567.9|8566.4|8569.2|8567.9|8566.6|8565.5|261
1615955100000|2021-03-17 04:25:00|8567.8|8566.3|8566.4|8564.9|8569.1|8567.6|8566.2|8564.8|212
1615955400000|2021-03-17 04:30:00|8566.3|8564.8|8566.3|8564.8|8566.9|8565.5|8565.8|8564.6|168
1615955700000|2021-03-17 04:35:00|8566.2|8564.7|8566.2|8564.7|8566.9|8565.4|8565.9|8564.6|137
1615956000000|2021-03-17 04:40:00|8566.1|8564.6|8565|8563.5|8566.3|8565.2|8564.2|8563.3|180
1615956300000|2021-03-17 04:45:00|8565.1|8563.6|8565.8|8564.3|8566|8564.9|8564.9|8563.4|183
1615956600000|2021-03-17 04:50:00|8565.9|8564.4|8567.8|8566.3|8567.9|8566.8|8565.8|8564.3|232
1615956900000|2021-03-17 04:55:00|8567.7|8566.2|8568.4|8566.9|8568.4|8566.9|8567.3|8565.8|122
1615957200000|2021-03-17 05:00:00|8568.3|8566.8|8569.1|8567.6|8569.3|8568.1|8567.6|8566.2|249
1615957500000|2021-03-17 05:05:00|8569|8567.5|8569.7|8568.2|8570.4|8568.9|8567.6|8566.5|213
1615957800000|2021-03-17 05:10:00|8569.8|8568.3|8571.1|8569.6|8571.3|8569.8|8569.7|8568.3|195
1615958100000|2021-03-17 05:15:00|8570.9|8569.4|8572.6|8571.1|8572.8|8571.3|8570.9|8569.4|228
1615958400000|2021-03-17 05:20:00|8572.5|8571|8572.1|8570.6|8573.1|8571.6|8571.9|8570.4|150
1615958700000|2021-03-17 05:25:00|8571.9|8571|8571|8569.5|8572.1|8571|8570.5|8569|227
1615959000000|2021-03-17 05:30:00|8571.1|8569.6|8570.8|8569.3|8572.8|8571.3|8570|8568.5|278
1615959300000|2021-03-17 05:35:00|8570.9|8569.4|8569.7|8568.8|8571.4|8570.1|8569.7|8568.5|180
1615959600000|2021-03-17 05:40:00|8569.8|8568.9|8569.6|8568.1|8570.4|8569|8568.5|8567.1|264
1615959900000|2021-03-17 05:45:00|8569.7|8568.2|8569.7|8568.2|8569.9|8568.5|8568.2|8566.7|235
1615960200000|2021-03-17 05:50:00|8569.8|8568.3|8571.9|8570.4|8572|8570.7|8569.6|8568.1|181
1615960500000|2021-03-17 05:55:00|8572|8570.5|8571.9|8570.4|8572.8|8571.8|8571.4|8569.9|257
1615960800000|2021-03-17 06:00:00|8571.8|8570.3|8573.1|8571.6|8573.6|8572.1|8571.7|8570.2|284
1615961100000|2021-03-17 06:05:00|8573|8571.5|8572.1|8570.6|8574.7|8573.2|8571.8|8570.5|301
1615961400000|2021-03-17 06:10:00|8572|8570.5|8571.1|8569.6|8572|8570.5|8570.4|8569.1|216
1615961700000|2021-03-17 06:15:00|8571|8569.5|8569.7|8568.2|8571|8569.7|8568.5|8567.2|331
1615962000000|2021-03-17 06:20:00|8569.8|8568.3|8569|8567.5|8570.1|8568.8|8567.7|8566.2|362
1615962300000|2021-03-17 06:25:00|8569.1|8567.6|8568.6|8567.1|8570|8568.5|8567.8|8566.6|320
1615962600000|2021-03-17 06:30:00|8568.7|8567.2|8567.7|8566.2|8568.8|8567.3|8565.6|8564.4|447
1615962900000|2021-03-17 06:35:00|8567.8|8566.3|8567.5|8566|8568.5|8567|8566.8|8565.3|268
1615963200000|2021-03-17 06:40:00|8567.4|8565.9|8566.7|8565.2|8567.6|8566.3|8565.9|8564.6|304
1615963500000|2021-03-17 06:45:00|8566.6|8565.1|8566.4|8565.5|8567.6|8566.1|8565.5|8564.5|231
1615963800000|2021-03-17 06:50:00|8566.5|8565.6|8567.3|8565.8|8568.5|8567.3|8566.5|8565.5|193
1615964100000|2021-03-17 06:55:00|8567.2|8565.7|8559.6|8558.1|8567.7|8566.2|8559.1|8557.6|292
1615964400000|2021-03-17 07:00:00|8559.5|8558|8558.7|8557.8|8560.7|8559.5|8555|8553.8|488
1615964700000|2021-03-17 07:05:00|8558.8|8557.9|8557.5|8556|8560.7|8559.2|8556.7|8555.4|321
1615965000000|2021-03-17 07:10:00|8557|8556.1|8556.9|8556|8558.6|8557.1|8556.8|8555.6|284
1615965300000|2021-03-17 07:15:00|8557|8556.1|8555.3|8553.8|8557.4|8556.1|8554|8552.8|391
1615965600000|2021-03-17 07:20:00|8555.4|8553.9|8555.3|8553.8|8557.8|8556.3|8555.1|8553.6|342
1615965900000|2021-03-17 07:25:00|8555.2|8553.7|8556|8554.5|8556.4|8555.2|8553.4|8551.9|277
1615966200000|2021-03-17 07:30:00|8556.1|8554.6|8555.5|8554|8557|8555.5|8555|8553.8|319
1615966500000|2021-03-17 07:35:00|8555.1|8553.6|8547.7|8546.8|8555.1|8553.8|8547.7|8546.8|368
1615966800000|2021-03-17 07:40:00|8548.3|8547|8546.3|8544.8|8550.4|8548.9|8545.1|8543.8|515
1615967100000|2021-03-17 07:45:00|8546.4|8544.9|8543|8541.5|8546.6|8545.3|8540.9|8539.7|481
1615967400000|2021-03-17 07:50:00|8542.9|8541.4|8543.7|8542.8|8544.7|8543.7|8542.3|8541|319
1615967700000|2021-03-17 07:55:00|8543.8|8542.2|8545.4|8543.9|8546.3|8545|8543|8541.7|434
1615968000000|2021-03-17 08:00:00|8545.5|8544|8546.5|8545|8548.2|8547.1|8544.1|8542.8|552
1615968300000|2021-03-17 08:05:00|8546.6|8545.1|8545.2|8543.7|8547.3|8545.9|8544.8|8543.6|468
1615968600000|2021-03-17 08:10:00|8545.1|8544.2|8545.7|8544.2|8546.1|8544.8|8541.9|8540.6|451
1615968900000|2021-03-17 08:15:00|8545.8|8544.3|8544.7|8543.2|8545.8|8544.5|8543.2|8542|399
1615969200000|2021-03-17 08:20:00|8544.6|8543.1|8546.2|8544.7|8547.3|8545.8|8543.3|8541.9|392
1615969500000|2021-03-17 08:25:00|8546.1|8544.6|8547.9|8546.4|8548.7|8547.8|8545.8|8544.6|349
1615969800000|2021-03-17 08:30:00|8547.6|8546.1|8549.6|8548.1|8550|8548.8|8547.6|8546.1|326
1615970100000|2021-03-17 08:35:00|8549.3|8548.4|8545.8|8544.9|8549.8|8548.6|8545.6|8544.5|305
1615970400000|2021-03-17 08:40:00|8546.2|8544.7|8547|8545.5|8548.1|8546.8|8545.9|8544.7|306
1615970700000|2021-03-17 08:45:00|8547.1|8545.6|8547.2|8546.3|8547.4|8546.5|8544.7|8543.4|324
1615971000000|2021-03-17 08:50:00|8547.1|8546.2|8550.3|8548.8|8551.3|8549.8|8546.9|8545.8|491
1615971300000|2021-03-17 08:55:00|8550|8549.1|8561.3|8560.4|8562.3|8561|8550|8548.7|652
1615971600000|2021-03-17 09:00:00|8561.5|8560|8561.9|8560.4|8563.9|8562.8|8560.8|8559.7|564
1615971900000|2021-03-17 09:05:00|8561.8|8560.3|8564.2|8562.7|8567.1|8565.9|8559|8557.9|471
1615972200000|2021-03-17 09:10:00|8564.5|8563.6|8567|8565.5|8569.3|8567.8|8563.8|8562.5|449
1615972500000|2021-03-17 09:15:00|8566.6|8565.7|8571.1|8569.6|8573.7|8572.2|8566.5|8565|519
1615972800000|2021-03-17 09:20:00|8571|8569.5|8573.1|8571.6|8573.3|8572.2|8568.4|8567.2|561
1615973100000|2021-03-17 09:25:00|8573.2|8571.7|8568.1|8566.6|8573.2|8571.7|8567.8|8566.3|485
1615973400000|2021-03-17 09:30:00|8567.9|8566.4|8569.7|8568.2|8569.8|8568.5|8566.1|8565|432
1615973700000|2021-03-17 09:35:00|8569.8|8568.3|8569|8568.1|8571|8569.6|8567.9|8566.5|354
1615974000000|2021-03-17 09:40:00|8569.2|8567.7|8567.7|8566.8|8570|8568.7|8566|8564.8|374
1615974300000|2021-03-17 09:45:00|8567.9|8566.4|8567.5|8566.6|8568.1|8566.9|8566.6|8565.4|351
1615974600000|2021-03-17 09:50:00|8567.4|8566.5|8567.2|8566.3|8568.2|8567|8566.6|8565.2|412
1615974900000|2021-03-17 09:55:00|8567.3|8566.4|8569.4|8567.9|8571|8569.5|8567.3|8566.1|341
1615975200000|2021-03-17 10:00:00|8569.3|8567.8|8569.9|8568.4|8570.5|8569.1|8566.1|8565|318
1615975500000|2021-03-17 10:05:00|8570|8568.5|8568.9|8568|8570.5|8569.4|8567.1|8565.9|298
1615975800000|2021-03-17 10:10:00|8568.8|8567.9|8569|8567.5|8569.1|8568.1|8566.5|8565.2|255
1615976100000|2021-03-17 10:15:00|8569.1|8567.6|8571.9|8570.4|8572.2|8571|8568.8|8567.3|301
1615976400000|2021-03-17 10:20:00|8572|8570.5|8568.3|8567.4|8572.8|8571.6|8568.3|8567|343
1615976700000|2021-03-17 10:25:00|8568.2|8567.3|8564.3|8563.4|8568.9|8567.7|8563.8|8562.6|335
1615977000000|2021-03-17 10:30:00|8564.4|8563.5|8561.7|8560.8|8566.2|8565|8561.7|8560.5|418
1615977300000|2021-03-17 10:35:00|8561.8|8560.9|8561.1|8560.2|8562.8|8561.9|8560.5|8559.4|285
1615977600000|2021-03-17 10:40:00|8561.2|8560.3|8561.7|8560.2|8563.8|8562.5|8560.4|8559.2|365
1615977900000|2021-03-17 10:45:00|8561.6|8560.1|8556.6|8555.7|8562.7|8561.5|8556.4|8555.4|367
1615978200000|2021-03-17 10:50:00|8556.4|8555.5|8558.8|8557.3|8559.2|8558.2|8555.8|8554.9|285
1615978500000|2021-03-17 10:55:00|8558.5|8557.6|8561.9|8560.4|8562.3|8560.8|8558.2|8557.1|375
1615978800000|2021-03-17 11:00:00|8561.8|8560.3|8563.8|8562.9|8564.6|8563.5|8561|8559.8|392
1615979100000|2021-03-17 11:05:00|8563.7|8562.8|8561.1|8560.2|8564.1|8563.2|8560.8|8559.6|403
1615979400000|2021-03-17 11:10:00|8561.4|8559.9|8562.2|8560.7|8565|8563.9|8560.8|8559.6|576
1615979700000|2021-03-17 11:15:00|8562.3|8560.8|8562.6|8561.7|8564.6|8563.6|8562|8560.8|582
1615980000000|2021-03-17 11:20:00|8562.7|8561.8|8563.3|8562.4|8564.1|8562.9|8561.1|8560|519
1615980300000|2021-03-17 11:25:00|8563.2|8562.3|8559|8557.5|8563.5|8562.6|8558.1|8557.2|431
1615980600000|2021-03-17 11:30:00|8558.9|8557.4|8560|8558.5|8560.1|8559|8557.6|8556.4|551
1615980900000|2021-03-17 11:35:00|8559.5|8558.6|8558.7|8557.8|8560.3|8559.1|8557.2|8556.1|382
1615981200000|2021-03-17 11:40:00|8558.6|8557.7|8558.3|8556.8|8560.6|8559.2|8556.2|8555.3|518
1615981500000|2021-03-17 11:45:00|8558.4|8556.9|8555.4|8554.5|8558.9|8557.7|8555|8554|388
1615981800000|2021-03-17 11:50:00|8555.5|8554.6|8558.4|8557.5|8558.8|8557.9|8553.9|8552.6|377
1615982100000|2021-03-17 11:55:00|8558.3|8557.4|8559.1|8557.6|8559.8|8558.9|8556.6|8555.3|408
1615982400000|2021-03-17 12:00:00|8558.8|8557.9|8560.9|8560|8562.1|8561|8557.3|8556.1|524
1615982700000|2021-03-17 12:05:00|8561|8560.1|8563.4|8562.5|8563.9|8562.8|8560|8559.1|452
1615983000000|2021-03-17 12:10:00|8563.7|8562.2|8564.5|8563|8565.4|8564.3|8563.4|8562.1|577
1615983300000|2021-03-17 12:15:00|8564.3|8563.4|8563.9|8563|8564.9|8564|8563.6|8562.3|378
1615983600000|2021-03-17 12:20:00|8563.7|8562.8|8564.7|8563.8|8566.2|8565|8562.9|8562|422
1615983900000|2021-03-17 12:25:00|8564.5|8563.6|8565|8562.4|8566.1|8564.8|8562.7|8561.5|449
1615984200000|2021-03-17 12:30:00|8564.9|8563.4|8566.9|8566|8567.3|8566.3|8564|8562.8|624
1615984500000|2021-03-17 12:35:00|8567|8566.1|8566.2|8565.3|8569.2|8568.2|8565.1|8563.9|489
1615984800000|2021-03-17 12:40:00|8566.3|8565.4|8565|8564.1|8567.6|8566.7|8564.8|8563.6|478
1615985100000|2021-03-17 12:45:00|8565.1|8564.2|8562.3|8561.4|8565.2|8564.2|8561.6|8560.6|433
1615985400000|2021-03-17 12:50:00|8562.5|8561.6|8563.4|8562.5|8564.3|8563.2|8562.4|8561.5|389
1615985700000|2021-03-17 12:55:00|8563.5|8562.6|8565.4|8564.5|8567.1|8566.2|8563.4|8562.5|423
1615986000000|2021-03-17 13:00:00|8565.3|8564.4|8566.9|8566|8567|8566.1|8564.6|8563.7|455
1615986300000|2021-03-17 13:05:00|8567|8566.1|8567.6|8566.7|8568.2|8567.2|8566.7|8565.8|413
1615986600000|2021-03-17 13:10:00|8567.7|8566.8|8567.6|8566.1|8568.1|8567.2|8565.4|8564.3|355
1615986900000|2021-03-17 13:15:00|8567.5|8566|8567.1|8566.2|8567.8|8566.6|8565.8|8564.8|298
1615987200000|2021-03-17 13:20:00|8567.2|8566.3|8565.4|8564.5|8567.7|8566.8|8564.8|8563.9|290
1615987500000|2021-03-17 13:25:00|8565.1|8564.2|8564.7|8563.2|8565.3|8564.3|8563.9|8562.8|249
1615987800000|2021-03-17 13:30:00|8565.3|8563.8|8567.1|8566.2|8568.3|8567.4|8564.7|8563.7|398
1615988100000|2021-03-17 13:35:00|8567.2|8566.3|8564.5|8563.6|8567.2|8566.3|8564.1|8563.2|343
1615988400000|2021-03-17 13:40:00|8564.4|8563.5|8563.4|8562.5|8565.1|8564.2|8562|8561.1|452
1615988700000|2021-03-17 13:45:00|8563.5|8562.6|8565.6|8564.7|8566.9|8565.9|8563.1|8562.1|255
1615989000000|2021-03-17 13:50:00|8565.9|8565|8564.2|8562.7|8566.5|8565.4|8563.6|8562.4|330
1615989300000|2021-03-17 13:55:00|8564.3|8562.8|8562.8|8561.9|8567.7|8566.6|8562.7|8561.8|390
1615989600000|2021-03-17 14:00:00|8562.7|8561.8|8566.5|8565|8566.9|8565.7|8562.4|8561.4|591
1615989900000|2021-03-17 14:05:00|8566.4|8564.9|8567.1|8566.2|8568|8566.8|8564.8|8563.5|536
1615990200000|2021-03-17 14:10:00|8567.4|8565.9|8566.1|8565.2|8568.2|8567.1|8565.4|8564.3|493
1615990500000|2021-03-17 14:15:00|8566.2|8565.3|8565.1|8564.2|8566.2|8565.3|8564.2|8563.3|331
1615990800000|2021-03-17 14:20:00|8565.2|8564.3|8567.1|8565.6|8568.5|8567.5|8565.1|8563.9|448
1615991100000|2021-03-17 14:25:00|8567|8565.5|8569|8568.1|8569.5|8568.6|8566|8564.8|420
1615991400000|2021-03-17 14:30:00|8569.1|8568.2|8570.7|8569.8|8571.1|8570.2|8568.5|8567.6|347
1615991700000|2021-03-17 14:35:00|8570.6|8569.7|8571.3|8570.4|8572.1|8571|8569.9|8569|355
1615992000000|2021-03-17 14:40:00|8571.2|8570.3|8573.3|8572.4|8573.4|8572.5|8570.3|8569.2|437
1615992300000|2021-03-17 14:45:00|8573.2|8572.3|8572.5|8571|8573.4|8572.4|8569.7|8568.7|560
1615992600000|2021-03-17 14:50:00|8572.1|8571.2|8581.3|8580.4|8584.1|8583.2|8572.1|8571.1|576
1615992900000|2021-03-17 14:55:00|8581.6|8580.7|8578.5|8577.6|8582.3|8581.2|8578|8577.1|635
1615993200000|2021-03-17 15:00:00|8578.6|8577.7|8582.2|8581.3|8582.5|8581.4|8578.5|8577.6|533
1615993500000|2021-03-17 15:05:00|8582.1|8581.2|8579.7|8578.8|8582.1|8581.2|8579.1|8578.2|359
1615993800000|2021-03-17 15:10:00|8579.8|8578.9|8578.6|8577.7|8579.8|8578.9|8578.1|8577.2|488
1615994100000|2021-03-17 15:15:00|8578.5|8577.6|8580.1|8579.2|8580.8|8579.7|8578.4|8577.5|421
1615994400000|2021-03-17 15:20:00|8580.2|8579.3|8580.9|8580|8582.2|8581.2|8579.5|8578.6|416
1615994700000|2021-03-17 15:25:00|8581|8580.1|8582.2|8580.7|8582.7|8581.8|8580.3|8579.3|379
1615995000000|2021-03-17 15:30:00|8581.8|8580.9|8582.3|8581.4|8582.5|8581.6|8580.8|8579.8|450
1615995300000|2021-03-17 15:35:00|8582.2|8581.3|8584.2|8582.7|8584.6|8583.4|8581.7|8580.8|438
1615995600000|2021-03-17 15:40:00|8584.1|8582.6|8579.6|8578.7|8584.2|8583.1|8579.4|8578.5|529
1615995900000|2021-03-17 15:45:00|8579.7|8578.8|8578.4|8577.5|8580.5|8579.3|8578|8576.9|463
1615996200000|2021-03-17 15:50:00|8578.3|8577.4|8574.6|8573.7|8579.4|8578.2|8574.2|8573.3|805
1615996500000|2021-03-17 15:55:00|8574.5|8573.6|8572.4|8571.5|8575.1|8574.2|8570.6|8569.7|787
1615996800000|2021-03-17 16:00:00|8572.6|8571.7|8574.9|8574|8575.2|8574|8571.4|8570.2|862
1615997100000|2021-03-17 16:05:00|8574.8|8573.9|8575.5|8574.6|8575.8|8574.7|8573.6|8572.5|489
1615997400000|2021-03-17 16:10:00|8575.6|8574.7|8576.7|8575.8|8577.1|8575.9|8574.9|8573.7|432
1615997700000|2021-03-17 16:15:00|8576.6|8575.7|8575.5|8574|8578.2|8577.2|8575|8573.8|390
1615998000000|2021-03-17 16:20:00|8575.6|8574.1|8577.7|8576.8|8577.8|8576.9|8575.4|8574.1|410
1615998300000|2021-03-17 16:25:00|8577.6|8576.7|8577.9|8577|8579.5|8578.6|8576.9|8576|377
1615998600000|2021-03-17 16:30:00|8578|8577.1|8575.1|8573.6|8578.4|8577.5|8574.4|8573.2|569
1615998900000|2021-03-17 16:35:00|8575.3|8573.8|8574.5|8573.6|8576.1|8575.2|8573.6|8572.4|324
1615999200000|2021-03-17 16:40:00|8574.4|8573.5|8575.2|8574.3|8575.7|8574.8|8573.8|8572.9|360
1615999500000|2021-03-17 16:45:00|8575.3|8574.4|8577.1|8576.2|8577.3|8576.4|8574.6|8573.7|293
1615999800000|2021-03-17 16:50:00|8577.2|8576.3|8575.6|8574.1|8577.6|8576.4|8575.2|8574.1|316
1616000100000|2021-03-17 16:55:00|8575.5|8574|8578.3|8577.4|8578.9|8577.8|8574|8572.9|419
1616000400000|2021-03-17 17:00:00|8578.2|8577.3|8578.1|8577.2|8581|8580.1|8578|8577.1|481
1616000700000|2021-03-17 17:05:00|8578.2|8577.3|8581.9|8581|8582.8|8581.5|8577.1|8576.1|438
1616001000000|2021-03-17 17:10:00|8582|8581.1|8583.5|8582|8583.6|8582.4|8581.2|8580.2|452
1616001300000|2021-03-17 17:15:00|8583.3|8582.4|8584.4|8583.5|8585.8|8584.8|8582.6|8581.7|483
1616001600000|2021-03-17 17:20:00|8584.5|8583.6|8585.4|8584.5|8585.7|8584.8|8583.3|8582.4|396
1616001900000|2021-03-17 17:25:00|8584.9|8584|8584|8583.1|8586|8585.1|8583.5|8582.6|331
1616002200000|2021-03-17 17:30:00|8584.1|8583.2|8584.1|8583.2|8585.6|8584.7|8583.9|8583|393
1616002500000|2021-03-17 17:35:00|8584|8583.1|8587.3|8586.4|8587.5|8586.6|8583.8|8582.9|344
1616002800000|2021-03-17 17:40:00|8587.5|8586.6|8590.6|8589.7|8591.9|8590.7|8587.1|8586.2|482
1616003100000|2021-03-17 17:45:00|8590.5|8589.6|8593.2|8592.3|8593.2|8592.3|8589.3|8588.4|390
1616003400000|2021-03-17 17:50:00|8593.1|8592.2|8597.5|8596.6|8598|8596.8|8592.9|8591.8|456
1616003700000|2021-03-17 17:55:00|8597.4|8596.5|8598.4|8586.5|8598.7|8596.6|8593.1|8584.4|657
1616004000000|2021-03-17 18:00:00|8598.5|8586.8|8594|8592.5|8607.2|8604.5|8593.2|8586.8|2055
1616004300000|2021-03-17 18:05:00|8593.8|8592.3|8595.1|8593.6|8598.9|8597.2|8592.7|8591.2|1439
1616004600000|2021-03-17 18:10:00|8595|8593.5|8591.1|8589.6|8596.2|8594.7|8589.3|8587.8|1300
1616004900000|2021-03-17 18:15:00|8591.2|8589.7|8592|8590.5|8594.6|8593.1|8590.6|8589.1|1346
1616005200000|2021-03-17 18:20:00|8591.9|8590.4|8593.5|8592|8593.7|8592.2|8589.8|8588.3|1185
1616005500000|2021-03-17 18:25:00|8593.4|8591.9|8593.8|8592.3|8594.7|8593.2|8592.6|8591.1|1016
1616005800000|2021-03-17 18:30:00|8593.7|8592.2|8593.8|8592.3|8595.3|8593.8|8591.3|8589.8|1093
1616006100000|2021-03-17 18:35:00|8594|8592.5|8593.3|8591.8|8597.2|8595.7|8593.1|8591.6|1259
1616006400000|2021-03-17 18:40:00|8593.2|8591.7|8592.3|8590.8|8594.3|8592.8|8590.8|8589.3|1156
1616006700000|2021-03-17 18:45:00|8592.2|8590.7|8592.9|8591.4|8594.2|8592.7|8591.7|8590.2|1175
1616007000000|2021-03-17 18:50:00|8593|8591.5|8591.2|8589.7|8595.7|8594.2|8591.2|8589.7|1172
1616007300000|2021-03-17 18:55:00|8591.5|8590|8589.5|8588|8592.7|8591.2|8589.2|8587.7|995
1616007600000|2021-03-17 19:00:00|8589.3|8587.8|8590|8588.5|8590.8|8589.3|8587.9|8586.5|903
1616007900000|2021-03-17 19:05:00|8590.1|8588.6|8587.6|8586.1|8591.8|8590.3|8587.4|8585.9|813
1616008200000|2021-03-17 19:10:00|8587.5|8586|8583.7|8582.2|8587.9|8586.4|8583.4|8581.9|934
1616008500000|2021-03-17 19:15:00|8583.6|8582.1|8583.4|8582.5|8584.6|8583.1|8582.4|8580.9|711
1616008800000|2021-03-17 19:20:00|8583.3|8581.8|8583.1|8581.6|8583.6|8582.5|8580.9|8579.5|718
1616009100000|2021-03-17 19:25:00|8583|8581.5|8584|8582.5|8585.2|8583.7|8581.8|8580.3|616
1616009400000|2021-03-17 19:30:00|8584.1|8582.6|8580.4|8578.9|8586.7|8585.4|8580.2|8578.7|968
1616009700000|2021-03-17 19:35:00|8580.3|8578.8|8580.9|8579.4|8581|8579.6|8578.7|8577.5|796
1616010000000|2021-03-17 19:40:00|8581|8579.5|8581.4|8579.9|8582.4|8580.9|8580.6|8579.1|711
1616010300000|2021-03-17 19:45:00|8581.5|8580|8578.9|8578|8581.7|8580.5|8578.7|8577.4|689
1616010600000|2021-03-17 19:50:00|8578.8|8577.9|8579.4|8578.5|8581.5|8580.3|8578.8|8577.6|563
1616010900000|2021-03-17 19:55:00|8579.5|8578.6|8577.9|8577|8582|8580.9|8577.8|8576.8|650
1616011200000|2021-03-17 20:00:00|8577.8|8576.9|8578|8577.1|8578.7|8577.4|8576.5|8575.5|349
1616011500000|2021-03-17 20:05:00|8577.8|8576.9|8578.1|8577.2|8579.1|8577.9|8576.5|8575.2|324
1616011800000|2021-03-17 20:10:00|8578.2|8577.3|8582|8581.1|8582.2|8581.2|8578|8576.9|255
1616012100000|2021-03-17 20:15:00|8581.8|8580.9|8583.1|8581.6|8583.2|8581.9|8580.9|8579.9|174
1616012400000|2021-03-17 20:20:00|8583|8581.5|8582.2|8580.7|8583.1|8581.6|8581.1|8580|106
1616012700000|2021-03-17 20:25:00|8582.1|8580.6|8581.4|8580.5|8582.3|8581.1|8581.2|8579.9|183
1616013000000|2021-03-17 20:30:00|8581.3|8580.4|8582.8|8581.3|8583|8581.9|8581.2|8579.7|127
1616013300000|2021-03-17 20:35:00|8582.4|8581.5|8581.6|8580.1|8583.2|8581.8|8580.9|8579.5|253
1616013600000|2021-03-17 20:40:00|8581.7|8580.2|8578.9|8577.4|8582.1|8580.9|8578.7|8577.2|288
1616013900000|2021-03-17 20:45:00|8579|8577.5|8578.4|8576.9|8579.9|8578.4|8578|8576.5|293
1616014200000|2021-03-17 20:50:00|8578.6|8577.1|8578.5|8577|8580.6|8577.4|8577.4|8574.8|339
1616014500000|2021-03-17 20:55:00|8578.7|8577.2|8584.2|8572.2|8586.5|8579.8|8578.7|8572.2|646
1616014800000|2021-03-17 21:00:00|8584.8|8572.8|8582.3|8572.2|8585.1|8573.1|8580.7|8570.4|109
1616015100000|2021-03-17 21:05:00|8584.2|8571.5|8586.4|8574.4|8587.5|8576.2|8580.6|8569.9|304
1616015400000|2021-03-17 21:10:00|8586.2|8574.2|8586.6|8574.6|8587.7|8576.9|8582.6|8570.6|427
1616015700000|2021-03-17 21:15:00|8586.7|8574.7|8582.2|8576.2|8587.5|8578.3|8581.5|8571.8|203
1616016000000|2021-03-17 21:20:00|8581.5|8576.5|8583.5|8575.5|8587.2|8577.4|8581.5|8572.5|193
1616016300000|2021-03-17 21:25:00|8587.1|8576.7|8586.3|8574.6|8587.8|8577.8|8582.2|8573.4|178
1616016600000|2021-03-17 21:30:00|8586.1|8574.9|8584.1|8574|8586.1|8577.7|8582|8571.2|255
1616016900000|2021-03-17 21:35:00|8584|8573.9|8583.2|8574.3|8585.5|8576.4|8581.9|8571.9|219
1616017200000|2021-03-17 21:40:00|8583.1|8574.2|8581.1|8573.9|8585|8575.2|8579.2|8568.1|384
1616017500000|2021-03-17 21:45:00|8581.5|8574.1|8587.9|8575.9|8587.9|8578.6|8581.1|8571.8|389
1616017800000|2021-03-17 21:50:00|8587.8|8575.8|8587.8|8577.4|8591.9|8579.9|8581.9|8569.9|635
1616018100000|2021-03-17 21:55:00|8587.5|8577.7|8586.3|8574.3|8589.6|8580|8584.6|8573.4|371
1616018400000|2021-03-17 22:00:00|8586.7|8574.7|8584.5|8580|8586.7|8580.6|8582|8571.9|894
1616018700000|2021-03-17 22:05:00|8584.2|8580.3|8584.4|8581.1|8585.8|8582.1|8583.1|8579.1|465
1616019000000|2021-03-17 22:10:00|8584.3|8581.2|8581.9|8579.4|8584.4|8582.1|8581.4|8578.8|515
1616019300000|2021-03-17 22:15:00|8581.8|8579.6|8579.6|8578.1|8582.6|8580.4|8579.2|8576.9|439
1616019600000|2021-03-17 22:20:00|8580.2|8578|8579.8|8577.5|8581|8579|8579.1|8577|300
1616019900000|2021-03-17 22:25:00|8579.1|8577.6|8579.1|8577.6|8580.6|8578.6|8577.7|8576.1|268
1616020200000|2021-03-17 22:30:00|8578.9|8577.4|8579.2|8577.7|8579.7|8577.9|8577.1|8575.4|316
1616020500000|2021-03-17 22:35:00|8579.6|8577.1|8578.2|8576.7|8580.8|8578.7|8577.4|8575.9|179
1616020800000|2021-03-17 22:40:00|8578.1|8576.6|8578.5|8577|8579.5|8577.6|8577.3|8575.7|212
1616021100000|2021-03-17 22:45:00|8578.4|8576.9|8579.4|8577.9|8580.3|8578.4|8577.3|8575|253
1616021400000|2021-03-17 22:50:00|8579.3|8577.8|8579.3|8577.8|8580.6|8578.3|8578.7|8576.6|251
1616021700000|2021-03-17 22:55:00|8579.2|8577.7|8579.3|8577.8|8580.4|8578.7|8578.4|8576.4|226
1616022000000|2021-03-17 23:00:00|8579.5|8578|8578.8|8577.3|8580.2|8578.4|8578.2|8576.5|245
1616022300000|2021-03-17 23:05:00|8579|8577.5|8578.5|8577|8579.5|8577.8|8578.5|8576.4|129
1616022600000|2021-03-17 23:10:00|8578.6|8577.1|8578|8576.5|8579.6|8577.6|8577.8|8576.1|223
1616022900000|2021-03-17 23:15:00|8578.1|8576.6|8577.4|8575.9|8578.3|8576.8|8577.1|8575.6|311
1616023200000|2021-03-17 23:20:00|8577.5|8576|8575.9|8574.4|8577.8|8576.3|8575.8|8574.3|232
1616023500000|2021-03-17 23:25:00|8575.8|8574.3|8575.2|8573.7|8576.4|8574.9|8575|8573.5|238
1616023800000|2021-03-17 23:30:00|8575.3|8573.8|8575.1|8573.6|8576|8574.5|8574.7|8573.2|310
1616024100000|2021-03-17 23:35:00|8575.2|8573.7|8577.2|8575.7|8577.5|8576|8575.1|8573.6|240
1616024400000|2021-03-17 23:40:00|8577.4|8575.9|8574|8572.5|8577.4|8575.9|8573.8|8572.3|238
1616024700000|2021-03-17 23:45:00|8574.1|8572.6|8574.7|8573.2|8575.2|8573.7|8574.1|8572.6|244
1616025000000|2021-03-17 23:50:00|8574.6|8573.1|8575|8573.5|8575.3|8573.8|8574.3|8572.8|170
1616025300000|2021-03-17 23:55:00|8574.9|8573.4|8575|8573.5|8575.6|8574.1|8574.6|8573.1|234
1616025600000|2021-03-18 00:00:00|8574.9|8573.4|8577.4|8575.9|8578.3|8576.8|8574.8|8573.3|457
1616025900000|2021-03-18 00:05:00|8577.5|8576|8578|8576.5|8578.4|8576.9|8576.8|8575.3|344
1616026200000|2021-03-18 00:10:00|8577.9|8576.4|8577.2|8575.7|8578.3|8576.8|8576.5|8575|312
1616026500000|2021-03-18 00:15:00|8577.1|8575.6|8577.2|8575.7|8577.3|8575.9|8576|8574.5|429
1616026800000|2021-03-18 00:20:00|8577.1|8575.6|8577.9|8576.4|8577.9|8576.4|8576.5|8575|286
1616027100000|2021-03-18 00:25:00|8577.8|8576.3|8577.3|8575.8|8578.1|8576.6|8576.3|8574.8|332
1616027400000|2021-03-18 00:30:00|8577|8575.5|8577.8|8576.3|8578|8576.5|8576|8574.5|481
1616027700000|2021-03-18 00:35:00|8577.9|8576.4|8579.8|8578.3|8579.9|8578.4|8577.6|8576.1|236
1616028000000|2021-03-18 00:40:00|8579.7|8578.2|8578.6|8577.1|8579.8|8578.3|8578.4|8576.9|326
1616028300000|2021-03-18 00:45:00|8578.7|8577.2|8580.7|8579.2|8580.8|8579.3|8578.7|8577.2|399
1616028600000|2021-03-18 00:50:00|8580.5|8579|8582|8580.5|8582.7|8581.4|8580.4|8578.9|491
1616028900000|2021-03-18 00:55:00|8581.9|8580.4|8580.7|8579.2|8582.9|8581.4|8580.4|8578.9|475
1616029200000|2021-03-18 01:00:00|8580.8|8579.3|8581.5|8580|8582.3|8580.9|8579.3|8577.9|529
1616029500000|2021-03-18 01:05:00|8581.4|8579.9|8583.3|8581.8|8584.5|8583|8581.2|8579.7|552
1616029800000|2021-03-18 01:10:00|8583.4|8581.9|8584.4|8582.9|8585.5|8584|8583.3|8581.8|441
1616030100000|2021-03-18 01:15:00|8584.3|8582.8|8583.1|8581.6|8584.3|8582.8|8582.7|8581.2|275
1616030400000|2021-03-18 01:20:00|8583.4|8581.9|8583|8581.5|8583.7|8582.3|8582.4|8580.9|360
1616030700000|2021-03-18 01:25:00|8582.9|8581.4|8581.6|8580.1|8584.2|8582.9|8581.5|8580|435
1616031000000|2021-03-18 01:30:00|8581.5|8580|8581.8|8580.3|8583.2|8581.7|8581.1|8579.7|499
1616031300000|2021-03-18 01:35:00|8581.9|8580.4|8580.8|8579.3|8583|8581.5|8580.7|8579.2|439
1616031600000|2021-03-18 01:40:00|8580.9|8579.4|8580.2|8578.7|8581.2|8579.7|8579.7|8578.3|318
1616031900000|2021-03-18 01:45:00|8580.3|8578.8|8579.4|8577.9|8580.7|8579.3|8579.2|8577.7|306
1616032200000|2021-03-18 01:50:00|8579.5|8578|8580.1|8578.6|8580.1|8578.6|8578.5|8577.2|255
1616032500000|2021-03-18 01:55:00|8580.2|8578.7|8579.1|8577.6|8580.3|8578.8|8578.3|8576.8|323
1616032800000|2021-03-18 02:00:00|8579.2|8577.7|8580.5|8579|8580.9|8579.4|8578.3|8576.8|291
1616033100000|2021-03-18 02:05:00|8580.6|8579.1|8580.6|8579.7|8581.4|8580.2|8580|8578.8|375
1616033400000|2021-03-18 02:10:00|8580.8|8579.3|8579.8|8578.3|8581.1|8579.8|8579.5|8578|337
1616033700000|2021-03-18 02:15:00|8579.7|8578.2|8579.2|8577.7|8579.9|8578.4|8578.7|8577.4|266
1616034000000|2021-03-18 02:20:00|8579.3|8577.8|8579.9|8578.4|8580|8578.6|8579.1|8577.6|158
1616034300000|2021-03-18 02:25:00|8580|8578.5|8579.6|8578.1|8580.2|8579|8578.7|8577.3|210
1616034600000|2021-03-18 02:30:00|8579.5|8578|8579.8|8578.3|8580.2|8578.7|8579.3|8578|178
1616034900000|2021-03-18 02:35:00|8579.7|8578.2|8580|8578.5|8580.3|8578.8|8579|8577.5|253
1616035200000|2021-03-18 02:40:00|8579.9|8578.4|8580.1|8578.6|8580.7|8579.5|8579.7|8578.4|206
1616035500000|2021-03-18 02:45:00|8580.2|8578.7|8580|8578.5|8580.9|8579.4|8579.5|8578|267
1616035800000|2021-03-18 02:50:00|8579.9|8578.4|8580.2|8578.7|8580.5|8579|8579.6|8578.2|300
1616036100000|2021-03-18 02:55:00|8580.3|8578.8|8580.2|8578.7|8581.3|8579.8|8580|8578.5|293
1616036400000|2021-03-18 03:00:00|8580.1|8578.6|8578.7|8577.2|8580.7|8579.2|8578.3|8576.8|428
1616036700000|2021-03-18 03:05:00|8578.6|8577.1|8579.1|8577.6|8580.3|8578.8|8578|8576.5|742
1616037000000|2021-03-18 03:10:00|8579|8577.5|8578.1|8576.6|8579.2|8577.7|8577.8|8576.3|366
1616037300000|2021-03-18 03:15:00|8578.2|8576.7|8578.2|8576.7|8578.5|8577|8577.2|8575.7|364
1616037600000|2021-03-18 03:20:00|8578.1|8576.6|8577.6|8576.1|8578.7|8577.4|8577.2|8575.8|310
1616037900000|2021-03-18 03:25:00|8577.5|8576|8580.4|8578.9|8580.5|8579.3|8577.5|8576|490
1616038200000|2021-03-18 03:30:00|8580.5|8579|8578.2|8576.7|8580.5|8579.1|8577.6|8576.2|500
1616038500000|2021-03-18 03:35:00|8578.1|8576.6|8578.8|8577.3|8579.1|8577.9|8577.8|8576.5|398
1616038800000|2021-03-18 03:40:00|8578.9|8577.4|8578.7|8577.2|8579.3|8578|8577.8|8576.3|345
1616039100000|2021-03-18 03:45:00|8578.9|8577.4|8578.7|8577.2|8579.1|8577.8|8577.5|8576|364
1616039400000|2021-03-18 03:50:00|8578.8|8577.3|8579|8577.5|8579.2|8577.7|8578|8576.5|257
1616039700000|2021-03-18 03:55:00|8579.1|8577.6|8578.1|8576.6|8579.2|8577.9|8577.7|8576.5|260
1616040000000|2021-03-18 04:00:00|8578|8576.5|8577.8|8576.3|8578.7|8577.6|8577|8576|238
1616040300000|2021-03-18 04:05:00|8577.9|8576.4|8577.7|8576.2|8578|8576.7|8577|8575.7|184
1616040600000|2021-03-18 04:10:00|8577.6|8576.1|8578.3|8576.8|8580.8|8579.3|8576.8|8575.5|384
1616040900000|2021-03-18 04:15:00|8578.4|8576.9|8579.1|8578.2|8579.6|8578.3|8578.3|8576.9|329
1616041200000|2021-03-18 04:20:00|8579|8578.1|8576.8|8575.3|8579.8|8578.4|8576.6|8575.2|263
1616041500000|2021-03-18 04:25:00|8576.9|8575.4|8576.8|8575.3|8577.2|8575.7|8576.1|8574.9|264
1616041800000|2021-03-18 04:30:00|8576.7|8575.2|8576.1|8574.6|8577.1|8575.6|8575.9|8574.4|267
1616042100000|2021-03-18 04:35:00|8576.2|8574.7|8576.3|8574.8|8576.5|8575|8575.6|8574.4|308
1616042400000|2021-03-18 04:40:00|8576.2|8574.7|8576.2|8574.7|8577.1|8575.6|8576.2|8574.7|184
1616042700000|2021-03-18 04:45:00|8576.3|8574.8|8576.5|8575|8576.8|8575.3|8575|8573.6|251
1616043000000|2021-03-18 04:50:00|8576.6|8575.1|8575.8|8574.3|8577.3|8575.8|8575.8|8574.3|213
1616043300000|2021-03-18 04:55:00|8575.7|8574.2|8573.9|8572.4|8576.1|8574.6|8573.3|8571.9|397
1616043600000|2021-03-18 05:00:00|8574|8572.5|8574.2|8572.7|8575|8573.5|8573.9|8572.4|290
1616043900000|2021-03-18 05:05:00|8574.1|8572.6|8574.8|8573.3|8575.2|8573.7|8574|8572.5|204
1616044200000|2021-03-18 05:10:00|8574.9|8573.4|8574.6|8573.1|8575.3|8573.9|8573.7|8572.4|245
1616044500000|2021-03-18 05:15:00|8574.8|8573.3|8576.1|8574.6|8576.2|8574.8|8574.1|8572.6|254
1616044800000|2021-03-18 05:20:00|8576|8574.5|8576.5|8575|8576.9|8575.5|8575.9|8574.4|266
1616045100000|2021-03-18 05:25:00|8576.4|8574.9|8575.3|8573.8|8577.2|8575.7|8575|8573.6|335
1616045400000|2021-03-18 05:30:00|8575.2|8573.7|8573.3|8571.8|8575.5|8574.2|8573|8571.7|335
1616045700000|2021-03-18 05:35:00|8573.2|8571.7|8575.4|8573.9|8576.6|8575.1|8573|8571.5|407
1616046000000|2021-03-18 05:40:00|8575.3|8573.8|8573.6|8572.1|8575.5|8574|8573.3|8571.8|223
1616046300000|2021-03-18 05:45:00|8573.7|8572.2|8575.2|8574.3|8576.1|8574.6|8573.6|8572.1|340
1616046600000|2021-03-18 05:50:00|8575.5|8574|8574.2|8572.7|8575.6|8574.1|8574|8572.5|214
1616046900000|2021-03-18 05:55:00|8574.1|8572.6|8573.2|8571.7|8575.5|8574|8572.9|8571.4|289
1616047200000|2021-03-18 06:00:00|8573.1|8571.6|8573.7|8572.2|8574.1|8572.6|8571.9|8570.8|242
1616047500000|2021-03-18 06:05:00|8573.9|8572.4|8576.1|8574.6|8577|8575.5|8573.1|8571.7|320
1616047800000|2021-03-18 06:10:00|8576.2|8574.7|8574.7|8573.2|8576.8|8575.4|8574.3|8573.1|197
1616048100000|2021-03-18 06:15:00|8574.6|8573.1|8575|8573.5|8575.5|8574.1|8574.2|8572.9|211
1616048400000|2021-03-18 06:20:00|8575.1|8573.6|8573.3|8571.8|8575.1|8573.6|8572.6|8571.4|230
1616048700000|2021-03-18 06:25:00|8573.1|8571.6|8571.5|8570|8573.1|8571.6|8570.9|8569.5|341
1616049000000|2021-03-18 06:30:00|8571.6|8570.1|8571.4|8569.9|8572.5|8571|8570.9|8569.4|340
1616049300000|2021-03-18 06:35:00|8571.5|8570|8570.9|8569.4|8572|8570.5|8570.5|8569.2|174
1616049600000|2021-03-18 06:40:00|8571.1|8569.6|8565.8|8564.3|8571.1|8569.6|8565.3|8563.8|467
1616049900000|2021-03-18 06:45:00|8565.9|8564.4|8563|8561.5|8565.9|8564.4|8562.5|8561.2|448
1616050200000|2021-03-18 06:50:00|8562.9|8561.4|8563.6|8562.1|8563.8|8562.6|8562|8560.7|438
1616050500000|2021-03-18 06:55:00|8563.5|8562|8566.6|8565.1|8567.3|8566.1|8563.5|8562|518
1616050800000|2021-03-18 07:00:00|8566.9|8565.4|8562.2|8560.7|8567|8565.5|8560.8|8559.3|648
1616051100000|2021-03-18 07:05:00|8562.3|8560.8|8562.3|8561.4|8564.3|8563|8561.4|8559.9|480
1616051400000|2021-03-18 07:10:00|8562.7|8561.2|8565.3|8564.4|8565.9|8564.4|8561.6|8560.1|513
1616051700000|2021-03-18 07:15:00|8565.2|8564.3|8565.9|8565|8567.6|8566.5|8564.8|8563.9|600
1616052000000|2021-03-18 07:20:00|8566.1|8564.6|8563.7|8562.2|8566.7|8565.6|8563.4|8561.9|737
1616052300000|2021-03-18 07:25:00|8563.8|8562.3|8565|8563.5|8566.4|8564.9|8562.3|8560.8|761
1616052600000|2021-03-18 07:30:00|8565.1|8563.6|8565.1|8563.6|8567.6|8566.1|8562.1|8560.6|835
1616052900000|2021-03-18 07:35:00|8565|8563.5|8565.2|8563.7|8567.6|8566.1|8564.2|8562.8|740
1616053200000|2021-03-18 07:40:00|8565.1|8563.6|8562|8560.5|8565.3|8564|8560|8558.5|787
1616053500000|2021-03-18 07:45:00|8562.1|8560.6|8565.1|8563.6|8567.7|8566.2|8561.8|8560.3|761
1616053800000|2021-03-18 07:50:00|8565|8563.5|8561.3|8559.8|8565.5|8564.2|8560.6|8559.3|601
1616054100000|2021-03-18 07:55:00|8561|8560.1|8560.6|8559.1|8563.6|8562.1|8559.9|8558.6|620
1616054400000|2021-03-18 08:00:00|8560.8|8559.3|8556.2|8554.7|8562.1|8560.9|8555.9|8554.6|719
1616054700000|2021-03-18 08:05:00|8556|8554.5|8556.9|8555.4|8558.6|8557.2|8554.6|8553.3|625
1616055000000|2021-03-18 08:10:00|8557|8555.5|8556.2|8554.7|8558.9|8557.7|8554.6|8553.4|720
1616055300000|2021-03-18 08:15:00|8556.1|8554.6|8557.1|8555.6|8557.2|8555.8|8552.9|8551.4|685
1616055600000|2021-03-18 08:20:00|8557.2|8555.7|8556.7|8555.2|8558.2|8556.7|8555.4|8554.3|524
1616055900000|2021-03-18 08:25:00|8556.6|8555.1|8558.4|8556.9|8559.3|8558|8555.4|8554.2|592
1616056200000|2021-03-18 08:30:00|8558.5|8557|8560.9|8559.4|8560.9|8559.7|8557.6|8556.4|489
1616056500000|2021-03-18 08:35:00|8561|8559.5|8557.3|8555.8|8562.4|8560.9|8556.9|8555.4|563
1616056800000|2021-03-18 08:40:00|8557.4|8555.9|8556.4|8554.9|8557.9|8556.7|8555.3|8554|550
1616057100000|2021-03-18 08:45:00|8556.6|8555.1|8555.5|8554|8557.6|8556.1|8553.5|8552|693
1616057400000|2021-03-18 08:50:00|8555.4|8553.9|8558.4|8556.9|8559.7|8558.2|8554.6|8553.1|676
1616057700000|2021-03-18 08:55:00|8558.5|8557|8561.3|8559.8|8561.3|8559.8|8555.5|8554.3|808
1616058000000|2021-03-18 09:00:00|8560.8|8559.3|8553.9|8552.4|8560.8|8559.3|8553.1|8552|716
1616058300000|2021-03-18 09:05:00|8553.6|8552.7|8555.2|8553.7|8557.3|8555.9|8553.6|8552.3|516
1616058600000|2021-03-18 09:10:00|8555.3|8553.8|8553.6|8552.1|8555.5|8554.2|8552.1|8551.1|497
1616058900000|2021-03-18 09:15:00|8553.7|8552.2|8552|8550.5|8554.5|8553.3|8551.8|8550.5|559
1616059200000|2021-03-18 09:20:00|8552.1|8550.6|8552.7|8551.8|8554|8552.7|8551.3|8549.8|409
1616059500000|2021-03-18 09:25:00|8552.8|8551.9|8551.7|8550.2|8553.5|8552.4|8550.2|8548.8|509
1616059800000|2021-03-18 09:30:00|8551.9|8550.4|8552.8|8551.9|8553.9|8553|8551|8549.8|464
1616060100000|2021-03-18 09:35:00|8552.7|8551.8|8550.9|8549.4|8553.6|8552.4|8549.5|8548.3|481
1616060400000|2021-03-18 09:40:00|8550.8|8549.3|8551.1|8549.6|8552.1|8551.2|8549|8547.7|501
1616060700000|2021-03-18 09:45:00|8551|8549.5|8553|8552.1|8554.6|8553.4|8550.4|8549.3|528
1616061000000|2021-03-18 09:50:00|8553.1|8552.2|8554.7|8553.2|8556.7|8555.4|8552.4|8551.5|514
1616061300000|2021-03-18 09:55:00|8554.4|8553.5|8554.7|8553.2|8555.5|8554.3|8553|8551.8|502
1616061600000|2021-03-18 10:00:00|8554.4|8553.5|8553.5|8552.6|8554.6|8553.6|8552.8|8551.5|458
1616061900000|2021-03-18 10:05:00|8553.6|8552.7|8554|8552.5|8554.2|8553.1|8552.2|8551|310
1616062200000|2021-03-18 10:10:00|8553.7|8552.8|8553.8|8552.3|8555.6|8554.4|8552.7|8551.4|423
1616062500000|2021-03-18 10:15:00|8554|8552.5|8550.6|8549.1|8554.3|8553.1|8550|8548.9|417
1616062800000|2021-03-18 10:20:00|8550.5|8549|8548.3|8546.8|8550.6|8549.2|8547.6|8546.4|434
1616063100000|2021-03-18 10:25:00|8547.8|8546.9|8547.3|8545.8|8549.7|8548.6|8547|8545.8|363
1616063400000|2021-03-18 10:30:00|8547|8546.1|8543.8|8542.3|8547.3|8546.2|8542.8|8541.5|427
1616063700000|2021-03-18 10:35:00|8544|8542.5|8545.1|8543.6|8545.5|8544.2|8541.6|8540.3|557
1616064000000|2021-03-18 10:40:00|8545|8543.5|8545.3|8544.4|8546.2|8545|8543|8541.9|365
1616064300000|2021-03-18 10:45:00|8545.4|8544.5|8548.3|8546.8|8548.4|8547.1|8545.1|8543.9|346
1616064600000|2021-03-18 10:50:00|8548.2|8546.7|8543.1|8541.6|8548.3|8547|8542.5|8541.6|353
1616064900000|2021-03-18 10:55:00|8543.2|8541.7|8538.5|8537|8543.2|8542.1|8537.4|8536.4|588
1616065200000|2021-03-18 11:00:00|8538.3|8537.4|8540.7|8539.8|8542.5|8541.3|8534|8532.6|587
1616065500000|2021-03-18 11:05:00|8540.6|8539.7|8543.4|8541.9|8544|8543.1|8539.8|8538.6|464
1616065800000|2021-03-18 11:10:00|8543.3|8541.8|8543.2|8542.3|8546|8544.7|8541.8|8540.6|504
1616066100000|2021-03-18 11:15:00|8543.3|8542.4|8544.4|8542.9|8546.7|8545.4|8542.5|8541.3|530
1616066400000|2021-03-18 11:20:00|8544.3|8542.8|8544.8|8543.3|8546|8544.7|8543.5|8542.3|516
1616066700000|2021-03-18 11:25:00|8544.7|8543.2|8546.5|8545.6|8547.9|8547|8542.6|8541.5|418
1616067000000|2021-03-18 11:30:00|8546.4|8545.5|8550.2|8549.3|8551.1|8550|8546.4|8545.4|631
1616067300000|2021-03-18 11:35:00|8550.3|8549.4|8552.6|8551.7|8557.1|8555.9|8550.3|8549.1|742
1616067600000|2021-03-18 11:40:00|8552.5|8551.6|8551.8|8550.9|8553.3|8552.1|8549.9|8548.8|479
1616067900000|2021-03-18 11:45:00|8551.9|8551|8548.1|8547.2|8553.1|8552.2|8547.9|8546.8|558
1616068200000|2021-03-18 11:50:00|8548.2|8547.3|8549.7|8548.2|8550.3|8549.1|8547.3|8546.2|506
1616068500000|2021-03-18 11:55:00|8549.6|8548.1|8558.8|8547.5|8561.2|8555.1|8549.3|8544.9|852
1616068800000|2021-03-18 12:00:00|8558.7|8547.7|8569|8567.5|8570.3|8568.8|8551.1|8543.9|1083
1616069100000|2021-03-18 12:05:00|8569.2|8567.7|8565.9|8564.4|8572.5|8571|8565.8|8564.3|902
1616069400000|2021-03-18 12:10:00|8565.8|8564.3|8561.7|8560.2|8566.7|8565.2|8559.5|8558|681
1616069700000|2021-03-18 12:15:00|8561.8|8560.3|8563|8561.5|8565.4|8563.9|8558.5|8557|764
1616070000000|2021-03-18 12:20:00|8562.9|8561.4|8561|8560.1|8563.8|8562.3|8560.8|8559.5|798
1616070300000|2021-03-18 12:25:00|8560.9|8560|8562.4|8559.6|8563.6|8562.4|8560.6|8559|449
1616070600000|2021-03-18 12:30:00|8562.3|8560|8559.8|8558.9|8563|8561.7|8559|8558.1|799
1616070900000|2021-03-18 12:35:00|8559.7|8558.8|8562.3|8561.4|8563.2|8562.1|8559.7|8558.8|656
1616071200000|2021-03-18 12:40:00|8562.2|8561.3|8563.6|8562.7|8566.1|8564.9|8561.6|8560.7|689
1616071500000|2021-03-18 12:45:00|8563.4|8562.5|8559.8|8558.3|8565.4|8564.1|8559.8|8558.3|615
1616071800000|2021-03-18 12:50:00|8559.7|8558.2|8558.8|8557.9|8559.7|8558.4|8555.8|8554.7|593
1616072100000|2021-03-18 12:55:00|8558.7|8557.8|8554.3|8553.4|8559|8558|8550.4|8549.4|675
1616072400000|2021-03-18 13:00:00|8554.2|8553.3|8556.3|8554.8|8556.3|8555.3|8553|8551.7|612
1616072700000|2021-03-18 13:05:00|8556.2|8554.7|8556.6|8555.1|8557.3|8556.1|8553.8|8552.9|615
1616073000000|2021-03-18 13:10:00|8556.4|8555.5|8558.4|8556.9|8558.4|8557|8554.2|8553.3|764
1616073300000|2021-03-18 13:15:00|8558.3|8556.8|8562.2|8561.3|8562.8|8561.7|8558|8556.6|727
1616073600000|2021-03-18 13:20:00|8562.3|8561.4|8557.8|8556.9|8562.6|8561.4|8557.6|8556.7|547
1616073900000|2021-03-18 13:25:00|8557.7|8556.8|8559.9|8558.4|8559.9|8558.4|8556.6|8555.3|469
1616074200000|2021-03-18 13:30:00|8559.7|8558.8|8561.4|8560.5|8563.5|8562|8559|8557.5|505
1616074500000|2021-03-18 13:35:00|8561.7|8560.2|8563.9|8563|8564|8563.1|8560.7|8559.5|475
1616074800000|2021-03-18 13:40:00|8564|8563.1|8566.2|8564.7|8566.2|8564.9|8562.7|8561.8|430
1616075100000|2021-03-18 13:45:00|8566.3|8564.8|8571.4|8570.5|8572.4|8571.5|8566.3|8564.8|563
1616075400000|2021-03-18 13:50:00|8571.5|8570.6|8570.3|8569.4|8572.9|8572|8568.9|8567.8|493
1616075700000|2021-03-18 13:55:00|8570.5|8569.6|8572.4|8570.9|8573.6|8572.7|8570.3|8569.4|695
1616076000000|2021-03-18 14:00:00|8572.3|8571.4|8568.1|8567.2|8572.6|8571.4|8567.1|8566.1|852
1616076300000|2021-03-18 14:05:00|8567.9|8567|8569.6|8568.7|8570.9|8569.7|8567.8|8566.8|709
1616076600000|2021-03-18 14:10:00|8569.7|8568.8|8568.7|8567.8|8572.4|8571.2|8568.6|8567.6|551
1616076900000|2021-03-18 14:15:00|8568.6|8567.7|8570|8569.1|8570.4|8569.5|8568.2|8567.3|566
1616077200000|2021-03-18 14:20:00|8569.9|8569|8567.2|8566.3|8570.6|8569.4|8566.8|8565.9|504
1616077500000|2021-03-18 14:25:00|8567.3|8566.4|8562.8|8561.9|8568.2|8567.3|8562.6|8561.7|555
1616077800000|2021-03-18 14:30:00|8562.7|8561.8|8558.8|8557.9|8562.9|8562|8558.7|8557.8|563
1616078100000|2021-03-18 14:35:00|8558.7|8557.8|8553.9|8553|8558.7|8557.8|8553.7|8552.8|688
1616078400000|2021-03-18 14:40:00|8553.8|8552.9|8554.5|8553.6|8555.4|8554.2|8551|8550.1|726
1616078700000|2021-03-18 14:45:00|8554.6|8553.7|8554.8|8553.9|8556.8|8555.9|8553.8|8552.9|550
1616079000000|2021-03-18 14:50:00|8554.7|8553.8|8553.2|8552.3|8555.7|8554.5|8552.9|8551.9|441
1616079300000|2021-03-18 14:55:00|8553|8552.1|8559.5|8558.6|8560|8559.1|8552.9|8552|546
1616079600000|2021-03-18 15:00:00|8559.6|8558.7|8556.1|8555.2|8561.1|8560.1|8555.9|8554.6|551
1616079900000|2021-03-18 15:05:00|8556|8555.1|8558.6|8557.7|8559.5|8558.6|8555.3|8554.4|378
1616080200000|2021-03-18 15:10:00|8558.5|8557.6|8557.3|8556.4|8559.3|8558.4|8557.2|8556.3|506
1616080500000|2021-03-18 15:15:00|8557.4|8556.5|8560.2|8558.7|8560.7|8559.7|8556.2|8555.1|453
1616080800000|2021-03-18 15:20:00|8560.1|8559.2|8560.3|8559.4|8561.5|8560.6|8559.7|8558.8|363
1616081100000|2021-03-18 15:25:00|8560.2|8559.3|8555.2|8553.7|8560.4|8559.5|8555.1|8553.6|537
1616081400000|2021-03-18 15:30:00|8555.1|8553.6|8551.1|8550.2|8555.3|8554.4|8550.8|8549.8|618
1616081700000|2021-03-18 15:35:00|8551|8550.1|8548.5|8547.6|8551.5|8550.6|8548.3|8547.1|528
1616082000000|2021-03-18 15:40:00|8548.4|8547.5|8548.7|8547.8|8549.5|8548.6|8547.2|8546.3|426
1616082300000|2021-03-18 15:45:00|8548.9|8548|8549.6|8548.7|8552.4|8551.5|8548.7|8547.6|506
1616082600000|2021-03-18 15:50:00|8549.5|8548.6|8550.7|8549.8|8551.1|8550.2|8545.4|8544.5|766
1616082900000|2021-03-18 15:55:00|8551|8550.1|8557.3|8556.4|8560.3|8559.4|8550.9|8550|856
1616083200000|2021-03-18 16:00:00|8557.2|8556.3|8554.8|8553.9|8557.5|8556.4|8554.1|8553.2|708
1616083500000|2021-03-18 16:05:00|8555|8554.1|8556.5|8555.6|8557.4|8556.5|8554.7|8553.4|438
1616083800000|2021-03-18 16:10:00|8556.7|8555.8|8556|8555.1|8557.9|8557|8555.3|8554.1|367
1616084100000|2021-03-18 16:15:00|8556.1|8555.2|8558.8|8557.9|8559.1|8558.2|8555.5|8554.6|395
1616084400000|2021-03-18 16:20:00|8558.9|8558|8557.9|8557|8560|8559.1|8557.9|8557|407
1616084700000|2021-03-18 16:25:00|8557.8|8556.9|8558.1|8557.2|8558.6|8557.7|8556.8|8555.9|375
1616085000000|2021-03-18 16:30:00|8558|8557.1|8559.3|8558.4|8560.5|8559.6|8557.7|8556.8|481
1616085300000|2021-03-18 16:35:00|8559.4|8558.5|8558|8557.1|8560.8|8559.9|8558|8557|373
1616085600000|2021-03-18 16:40:00|8558.2|8556.7|8556.6|8555.7|8558.2|8557.1|8556|8554.8|391
1616085900000|2021-03-18 16:45:00|8556.5|8555.6|8556.9|8556|8557.5|8556.6|8556.1|8555.2|311
1616086200000|2021-03-18 16:50:00|8556.8|8555.9|8557.7|8556.8|8560|8559.1|8556.8|8555.9|408
1616086500000|2021-03-18 16:55:00|8557.6|8556.7|8556.4|8555.5|8558.2|8557.3|8556.1|8555.2|647
1616086800000|2021-03-18 17:00:00|8556.3|8555.4|8555.7|8554.8|8557|8556.1|8555.5|8554.3|447
1616087100000|2021-03-18 17:05:00|8555.6|8554.7|8557.6|8556.7|8559.9|8559|8555.3|8554.4|381
1616087400000|2021-03-18 17:10:00|8557.5|8556.6|8556.3|8555.4|8558.8|8557.9|8555.5|8554.6|360
1616087700000|2021-03-18 17:15:00|8556.2|8555.3|8557.7|8556.8|8558.2|8557.3|8555.8|8554.9|274
1616088000000|2021-03-18 17:20:00|8557.5|8556.6|8557.2|8556.3|8559.3|8558.3|8556.4|8555.5|486
1616088300000|2021-03-18 17:25:00|8557.3|8556.4|8558.8|8557.9|8560.1|8559.2|8556.9|8555.7|596
1616088600000|2021-03-18 17:30:00|8558.7|8557.8|8558.2|8557.3|8560.2|8559.2|8558|8557.1|357
1616088900000|2021-03-18 17:35:00|8558.3|8557.4|8556.2|8555.3|8559.3|8558.4|8555.6|8554.7|338
1616089200000|2021-03-18 17:40:00|8556.3|8555.4|8557.7|8556.8|8558.9|8558|8556.2|8555.3|424
1616089500000|2021-03-18 17:45:00|8557.9|8557|8557.7|8556.8|8559.5|8558.4|8557.7|8556.8|514
1616089800000|2021-03-18 17:50:00|8557.8|8556.9|8554.5|8553.6|8557.8|8556.9|8554.4|8553.5|364
1616090100000|2021-03-18 17:55:00|8554.4|8553.5|8552.1|8550.6|8554.8|8553.9|8551.6|8550.5|336
1616090400000|2021-03-18 18:00:00|8551.8|8550.9|8553.9|8553|8554.3|8553.4|8551.4|8550.5|362
1616090700000|2021-03-18 18:05:00|8554|8553.1|8552.3|8551.4|8554.2|8553.3|8552|8551.1|384
1616091000000|2021-03-18 18:10:00|8552.2|8551.3|8554.3|8553.4|8555.9|8555|8552.2|8551.3|448
1616091300000|2021-03-18 18:15:00|8554.2|8553.3|8555.7|8554.8|8558.5|8557.6|8553.6|8552.7|419
1616091600000|2021-03-18 18:20:00|8555.6|8554.7|8556.8|8555.9|8556.9|8556|8555.5|8554.6|338
1616091900000|2021-03-18 18:25:00|8556.9|8556|8558.4|8557.5|8559.3|8558.4|8556.8|8555.9|318
1616092200000|2021-03-18 18:30:00|8558.5|8557.6|8559|8558.1|8559.5|8558.6|8557.2|8556.3|342
1616092500000|2021-03-18 18:35:00|8558.9|8558|8559.1|8558.2|8559.7|8558.7|8558.1|8557.1|327
1616092800000|2021-03-18 18:40:00|8559.3|8558.4|8557.1|8556.2|8560.1|8559.2|8556.7|8555.4|396
1616093100000|2021-03-18 18:45:00|8556.9|8556|8555.7|8554.8|8557.4|8556.2|8555.6|8554.6|473
1616093400000|2021-03-18 18:50:00|8555.8|8554.9|8555.1|8554.2|8557.3|8556.4|8555|8554.1|588
1616093700000|2021-03-18 18:55:00|8554.9|8554|8553|8552.1|8555.8|8554.9|8552.9|8552|425
1616094000000|2021-03-18 19:00:00|8553.1|8552.2|8555.9|8555|8556.6|8555.4|8553.1|8552.2|453
1616094300000|2021-03-18 19:05:00|8556|8555.1|8556.5|8555.6|8557.2|8556.3|8555|8554.1|544
1616094600000|2021-03-18 19:10:00|8556.4|8555.5|8556.8|8555.9|8557.8|8556.9|8555.8|8554.9|373
1616094900000|2021-03-18 19:15:00|8556.9|8556|8557.5|8556.6|8558.1|8557|8556.3|8555.4|419
1616095200000|2021-03-18 19:20:00|8557.6|8556.7|8555.2|8554.3|8557.7|8556.8|8555|8554.1|478
1616095500000|2021-03-18 19:25:00|8555.1|8554.2|8554.4|8553.5|8556.4|8555.3|8554.2|8553.1|373
1616095800000|2021-03-18 19:30:00|8554.5|8553.6|8556.2|8555.3|8556.3|8555.4|8554.2|8553.2|267
1616096100000|2021-03-18 19:35:00|8556.1|8555.2|8556.8|8555.9|8557.7|8556.6|8555.9|8554.9|278
1616096400000|2021-03-18 19:40:00|8556.7|8555.8|8557.9|8557|8558.2|8557.3|8556.4|8555.5|332
1616096700000|2021-03-18 19:45:00|8557.7|8556.8|8556.7|8555.8|8558.6|8557.7|8555.9|8555|426
1616097000000|2021-03-18 19:50:00|8556.6|8555.7|8555.2|8554.3|8557.5|8556.6|8553.8|8552.9|350
1616097300000|2021-03-18 19:55:00|8555.3|8554.4|8554.5|8553.6|8555.8|8554.9|8553.3|8552.4|464
1616097600000|2021-03-18 20:00:00|8554.6|8553.7|8554.9|8554|8557.1|8556.1|8554.1|8552.9|546
1616097900000|2021-03-18 20:05:00|8554.8|8553.9|8553.3|8552.4|8556.5|8555.1|8552.8|8551.9|268
1616098200000|2021-03-18 20:10:00|8553.1|8552.2|8552|8551.1|8553.3|8552.3|8551.7|8550.5|269
1616098500000|2021-03-18 20:15:00|8552.3|8551.4|8555.1|8554.2|8555.4|8554.3|8552.1|8551.2|276
1616098800000|2021-03-18 20:20:00|8555|8554.1|8551.9|8551|8555.7|8554.8|8551.8|8550.9|178
1616099100000|2021-03-18 20:25:00|8552|8551.1|8553.7|8552.8|8554|8552.8|8551.7|8550.6|236
1616099400000|2021-03-18 20:30:00|8554.3|8553|8553.3|8552.4|8554.7|8553.5|8553.1|8552|204
1616099700000|2021-03-18 20:35:00|8553.2|8552.3|8553.9|8552.4|8554.1|8552.8|8552.3|8551|185
1616100000000|2021-03-18 20:40:00|8554|8552.5|8552.1|8550.6|8554.1|8552.6|8551.7|8550.5|224
1616100300000|2021-03-18 20:45:00|8552.3|8550.8|8551.3|8549.8|8552.6|8551.3|8550.8|8549.3|252
1616100600000|2021-03-18 20:50:00|8551.2|8549.7|8553.6|8552.1|8554.2|8552.3|8550.6|8549.1|358
1616100900000|2021-03-18 20:55:00|8553.7|8552.2|8562.3|8550.3|8562.8|8552.7|8551.8|8546.7|726
1616101200000|2021-03-18 21:00:00|8561.5|8549.5|8557.5|8549.2|8562.1|8550.1|8556.4|8544.9|67
1616101500000|2021-03-18 21:05:00|8556.6|8549.5|8560|8549.7|8563.6|8551.8|8556.6|8544.7|203
1616101800000|2021-03-18 21:10:00|8558.9|8547.9|8562.1|8554.1|8564|8554.4|8558.9|8547.9|206
1616102100000|2021-03-18 21:15:00|8562.5|8551.3|8561.9|8549.9|8563.3|8553.6|8558|8546|224
1616102400000|2021-03-18 21:20:00|8561.8|8549.8|8559.7|8548|8562.3|8550.6|8559.3|8547.3|237
1616102700000|2021-03-18 21:25:00|8559.5|8547.8|8558.1|8551.2|8561.2|8552|8557.7|8547|202
1616103000000|2021-03-18 21:30:00|8558.3|8550.5|8560.2|8549.6|8561.4|8552.3|8557.2|8547.9|241
1616103300000|2021-03-18 21:35:00|8560.3|8549.5|8557.4|8550.8|8560.9|8551.3|8556.8|8545.9|293
1616103600000|2021-03-18 21:40:00|8559.3|8549.5|8559.1|8549.8|8560.9|8551.6|8557.1|8547.2|199
1616103900000|2021-03-18 21:45:00|8559.9|8551.2|8561.2|8550.4|8564.5|8552.5|8558|8548.3|350
1616104200000|2021-03-18 21:50:00|8561|8550.3|8560.6|8548.6|8563.8|8552.9|8557.9|8547.6|472
1616104500000|2021-03-18 21:55:00|8560.8|8549.7|8559.2|8547.4|8563.2|8551.6|8558|8546|572
1616104800000|2021-03-18 22:00:00|8559.6|8548.1|8557.2|8553.6|8560.5|8554.4|8555.1|8547.6|558
1616105100000|2021-03-18 22:05:00|8557.1|8553.7|8556.5|8554.3|8557.6|8555.4|8555.9|8553.4|265
1616105400000|2021-03-18 22:10:00|8556.8|8554.1|8556.3|8552.5|8557.6|8555.9|8554.8|8552.2|351
1616105700000|2021-03-18 22:15:00|8555.8|8552.4|8556.5|8554.3|8556.6|8554.7|8554.9|8552.4|273
1616106000000|2021-03-18 22:20:00|8556.1|8554.2|8556.4|8554.9|8557.1|8555.2|8555.6|8553.6|208
1616106300000|2021-03-18 22:25:00|8556.3|8554.8|8557.5|8555|8558|8556.3|8556.2|8554.4|245
1616106600000|2021-03-18 22:30:00|8557.6|8555.8|8558.5|8557|8560|8557.9|8556.6|8555.1|169
1616106900000|2021-03-18 22:35:00|8558.9|8556.5|8559.1|8557.6|8560.1|8557.8|8557.4|8555.5|176
1616107200000|2021-03-18 22:40:00|8559.6|8557.4|8558.7|8557.2|8560.1|8557.9|8558.4|8556.6|180
1616107500000|2021-03-18 22:45:00|8558.6|8557.1|8557.2|8555.7|8558.8|8557.3|8556.4|8554.7|166
1616107800000|2021-03-18 22:50:00|8557.1|8555.6|8557.4|8555.9|8559|8556.8|8557.1|8555.4|129
1616108100000|2021-03-18 22:55:00|8557.3|8555.8|8559.4|8557.9|8559.8|8558.1|8557.3|8555.8|208
1616108400000|2021-03-18 23:00:00|8559.5|8558|8559|8557.5|8560.2|8558.4|8557.5|8556|199
1616108700000|2021-03-18 23:05:00|8559.1|8557.6|8557.9|8556.4|8559.1|8557.6|8557.5|8556|157
1616109000000|2021-03-18 23:10:00|8558|8556.5|8557.7|8556.2|8558.6|8557.1|8557.6|8556.1|130
1616109300000|2021-03-18 23:15:00|8557.6|8556.1|8557.4|8555.9|8558|8556.5|8557.2|8555.7|106
1616109600000|2021-03-18 23:20:00|8557.3|8555.8|8558|8556.5|8558|8556.6|8557.1|8555.6|103
1616109900000|2021-03-18 23:25:00|8557.9|8556.4|8557.3|8555.8|8558.5|8557|8557.1|8555.6|137
1616110200000|2021-03-18 23:30:00|8557.4|8555.9|8556.6|8555.1|8557.4|8556.2|8556.5|8555|103
1616110500000|2021-03-18 23:35:00|8556.7|8555.2|8558.1|8556.6|8558.3|8556.8|8555.5|8554|110
1616110800000|2021-03-18 23:40:00|8558.2|8556.7|8558.7|8557.2|8559.5|8558|8558|8556.5|193
1616111100000|2021-03-18 23:45:00|8558.6|8557.1|8559.7|8558.2|8560.4|8558.9|8558.6|8557.1|191
1616111400000|2021-03-18 23:50:00|8559.6|8558.1|8559.3|8557.8|8560|8558.5|8559|8557.5|156
1616111700000|2021-03-18 23:55:00|8559.2|8557.7|8560.2|8558.7|8560.3|8558.8|8558.7|8557.5|183
1616112000000|2021-03-19 00:00:00|8560.3|8558.8|8562.4|8560.9|8563.1|8561.6|8560.3|8558.8|395
1616112300000|2021-03-19 00:05:00|8562.3|8560.8|8563.4|8561.9|8563.6|8562.1|8562.1|8560.6|231
1616112600000|2021-03-19 00:10:00|8563.1|8561.6|8562.9|8561.4|8563.3|8562.1|8562.4|8561|156
1616112900000|2021-03-19 00:15:00|8563|8561.5|8563.2|8561.7|8563.9|8562.4|8562.4|8560.9|187
1616113200000|2021-03-19 00:20:00|8563.1|8561.6|8563.1|8561.6|8563.3|8562.1|8562.6|8561.3|127
1616113500000|2021-03-19 00:25:00|8563.2|8561.7|8562.8|8561.3|8563.5|8562.3|8562.3|8561.2|189
1616113800000|2021-03-19 00:30:00|8562.7|8561.2|8561.5|8560|8562.9|8561.5|8561.4|8559.9|411
1616114100000|2021-03-19 00:35:00|8561.2|8559.7|8564.3|8562.8|8564.6|8563.1|8561.1|8559.6|268
1616114400000|2021-03-19 00:40:00|8564.2|8562.7|8565.7|8564.2|8566.3|8564.8|8564.2|8562.7|350
1616114700000|2021-03-19 00:45:00|8565.6|8564.1|8563.2|8561.7|8565.7|8564.2|8562.6|8561.4|280
1616115000000|2021-03-19 00:50:00|8563.1|8561.6|8563.9|8562.4|8564.3|8562.8|8562.7|8561.2|259
1616115300000|2021-03-19 00:55:00|8564|8562.5|8562.8|8561.3|8564.7|8563.4|8562.6|8561.3|274
1616115600000|2021-03-19 01:00:00|8562.9|8561.4|8563.6|8562.1|8564.9|8563.4|8562.5|8561|353
1616115900000|2021-03-19 01:05:00|8563.7|8562.2|8562.9|8561.4|8563.8|8562.3|8562.7|8561.2|333
1616116200000|2021-03-19 01:10:00|8563|8561.5|8563.5|8562|8563.8|8562.3|8562.8|8561.4|325
1616116500000|2021-03-19 01:15:00|8563.4|8561.9|8565.2|8563.7|8565.4|8564.3|8563.4|8561.9|377
1616116800000|2021-03-19 01:20:00|8565.3|8563.8|8568.5|8567|8568.6|8567.5|8564.5|8563.1|407
1616117100000|2021-03-19 01:25:00|8568.6|8567.1|8569.5|8568|8569.5|8568.2|8567.3|8566.2|388
1616117400000|2021-03-19 01:30:00|8569.3|8567.8|8567.6|8566.1|8569.4|8567.9|8567.1|8565.7|392
1616117700000|2021-03-19 01:35:00|8567.5|8566|8565.9|8564.4|8567.6|8566.1|8565.6|8564.3|428
1616118000000|2021-03-19 01:40:00|8565.6|8564.7|8564.6|8563.1|8566.5|8565.4|8564.3|8562.9|324
1616118300000|2021-03-19 01:45:00|8564.5|8563|8563.8|8562.3|8564.8|8563.3|8563.3|8562.1|392
1616118600000|2021-03-19 01:50:00|8563.7|8562.2|8562.8|8561.3|8563.9|8562.4|8561.9|8560.4|405
1616118900000|2021-03-19 01:55:00|8563|8561.5|8559.8|8558.3|8563.9|8562.4|8559.7|8558.2|420
1616119200000|2021-03-19 02:00:00|8560|8558.5|8559.3|8557.8|8561.5|8560.1|8559.2|8557.7|385
1616119500000|2021-03-19 02:05:00|8559.4|8557.9|8559.4|8557.9|8559.6|8558.1|8558.4|8557.1|233
1616119800000|2021-03-19 02:10:00|8559.3|8557.8|8557.7|8556.2|8559.6|8558.3|8556.7|8555.2|230
1616120100000|2021-03-19 02:15:00|8557.8|8556.3|8559.3|8557.8|8559.7|8558.4|8556.9|8555.4|271
1616120400000|2021-03-19 02:20:00|8559.2|8557.7|8559.4|8557.9|8560.3|8558.8|8559|8557.5|337
1616120700000|2021-03-19 02:25:00|8559.3|8557.8|8559.2|8557.7|8559.5|8558.4|8558.7|8557.2|251
1616121000000|2021-03-19 02:30:00|8559.3|8557.8|8559.3|8557.8|8560.4|8558.9|8559.1|8557.6|214
1616121300000|2021-03-19 02:35:00|8559.4|8557.9|8560|8558.5|8560.9|8559.4|8559|8557.6|180
1616121600000|2021-03-19 02:40:00|8560.1|8558.6|8560.6|8559.1|8560.8|8559.3|8559.7|8558.2|196
1616121900000|2021-03-19 02:45:00|8560.7|8559.2|8560|8558.5|8561.2|8559.7|8559.7|8558.3|232
1616122200000|2021-03-19 02:50:00|8560.1|8558.6|8560.1|8558.6|8560.3|8559.1|8559.5|8558|160
1616122500000|2021-03-19 02:55:00|8560|8558.5|8562.6|8561.1|8562.9|8561.6|8559.9|8558.5|287
1616122800000|2021-03-19 03:00:00|8562.4|8560.9|8565.4|8563.9|8565.9|8564.4|8562.4|8560.9|455
1616123100000|2021-03-19 03:05:00|8565.3|8563.8|8566.6|8565.1|8566.7|8565.2|8565|8563.5|276
1616123400000|2021-03-19 03:10:00|8566.7|8565.2|8564.8|8563.3|8566.7|8565.2|8564.5|8563.1|321
1616123700000|2021-03-19 03:15:00|8564.6|8563.1|8564|8562.5|8565.1|8563.6|8563.8|8562.3|243
1616124000000|2021-03-19 03:20:00|8564.1|8562.6|8563.7|8562.2|8564.4|8562.9|8563.5|8562|230
1616124300000|2021-03-19 03:25:00|8563.8|8562.3|8563.9|8562.4|8564.6|8563.1|8563.2|8561.7|277
1616124600000|2021-03-19 03:30:00|8563.8|8562.3|8564.1|8562.6|8564.2|8562.7|8563.1|8561.6|192
1616124900000|2021-03-19 03:35:00|8564|8562.5|8564.4|8562.9|8565|8563.5|8563.9|8562.4|246
1616125200000|2021-03-19 03:40:00|8564.5|8563|8562.2|8560.7|8564.9|8563.4|8562.1|8560.6|523
1616125500000|2021-03-19 03:45:00|8562.4|8560.9|8563.3|8561.8|8563.7|8562.2|8562.3|8560.8|321
1616125800000|2021-03-19 03:50:00|8563.2|8561.7|8563.2|8561.7|8564.3|8562.8|8562.6|8561.4|345
1616126100000|2021-03-19 03:55:00|8563.4|8561.9|8562.5|8561|8563.4|8562|8562|8560.6|333
1616126400000|2021-03-19 04:00:00|8562.4|8560.9|8562.4|8560.9|8563|8561.5|8561.1|8559.6|303
1616126700000|2021-03-19 04:05:00|8562.5|8561|8562.8|8561.3|8563.1|8561.8|8561.9|8560.6|211
1616127000000|2021-03-19 04:10:00|8562.5|8561.6|8562.6|8561.1|8563.5|8562|8562.2|8560.8|238
1616127300000|2021-03-19 04:15:00|8562.7|8561.2|8562.8|8561.3|8563.1|8561.9|8562.1|8561|140
1616127600000|2021-03-19 04:20:00|8562.7|8561.2|8562.3|8560.8|8563.2|8561.9|8562|8560.7|198
1616127900000|2021-03-19 04:25:00|8562.2|8560.7|8560.9|8559.4|8562.7|8561.2|8560.8|8559.3|204
1616128200000|2021-03-19 04:30:00|8560.8|8559.3|8562.6|8561.7|8563|8562|8560.6|8559.3|241
1616128500000|2021-03-19 04:35:00|8562.5|8561.6|8561.5|8560|8563.2|8561.9|8561.2|8560|230
1616128800000|2021-03-19 04:40:00|8561.6|8560.1|8559.7|8558.8|8561.6|8560.2|8559.6|8558.3|203
1616129100000|2021-03-19 04:45:00|8559.8|8558.9|8560.6|8559.7|8561.1|8559.8|8559.3|8558|240
1616129400000|2021-03-19 04:50:00|8560.7|8559.8|8561.2|8559.7|8561.6|8560.4|8560.2|8558.9|259
1616129700000|2021-03-19 04:55:00|8561.1|8559.6|8561.5|8560|8561.8|8560.4|8560.6|8559.1|256
1616130000000|2021-03-19 05:00:00|8561.6|8560.1|8564.1|8562.6|8564.4|8563.1|8561.3|8559.8|341
1616130300000|2021-03-19 05:05:00|8564.2|8562.7|8565.1|8563.6|8565.3|8563.8|8563.6|8562.3|249
1616130600000|2021-03-19 05:10:00|8565|8563.5|8564.7|8563.8|8565.6|8564.2|8564.3|8563.2|306
1616130900000|2021-03-19 05:15:00|8564.8|8563.9|8565.2|8563.7|8566.4|8564.9|8564.8|8563.5|224
1616131200000|2021-03-19 05:20:00|8565.3|8563.8|8565.4|8563.9|8566.4|8565.2|8565.1|8563.7|225
1616131500000|2021-03-19 05:25:00|8565.3|8563.8|8562.6|8561.1|8565.4|8564|8562.1|8560.6|321
1616131800000|2021-03-19 05:30:00|8562.8|8561.3|8563.7|8562.2|8564.3|8562.9|8562.5|8561.1|216
1616132100000|2021-03-19 05:35:00|8563.6|8562.1|8563.8|8562.3|8564|8562.8|8563.3|8561.9|157
1616132400000|2021-03-19 05:40:00|8563.7|8562.2|8564|8562.5|8564.1|8562.9|8563.2|8562|205
1616132700000|2021-03-19 05:45:00|8563.9|8562.4|8564.8|8563.3|8565|8563.5|8563.7|8562.2|133
1616133000000|2021-03-19 05:50:00|8564.7|8563.2|8564.2|8562.7|8565.3|8563.8|8564.1|8562.6|179
1616133300000|2021-03-19 05:55:00|8564.3|8562.8|8564.9|8563.4|8565.1|8563.7|8563.8|8562.6|279
1616133600000|2021-03-19 06:00:00|8564.7|8563.2|8566.1|8564.6|8566.4|8565|8564.4|8562.9|274
1616133900000|2021-03-19 06:05:00|8566|8564.5|8566.5|8565|8567.1|8565.7|8565.9|8564.4|229
1616134200000|2021-03-19 06:10:00|8566.4|8564.9|8568.6|8567.1|8568.7|8567.4|8566|8564.5|319
1616134500000|2021-03-19 06:15:00|8568.5|8567|8567.8|8566.3|8569|8567.5|8566.7|8565.2|382
1616134800000|2021-03-19 06:20:00|8567.7|8566.2|8566|8565.1|8568|8566.7|8565.1|8564|263
1616135100000|2021-03-19 06:25:00|8566.1|8565.2|8565.3|8563.8|8566.1|8565.2|8564.4|8563.1|251
1616135400000|2021-03-19 06:30:00|8565.2|8563.7|8564.7|8563.2|8565.8|8564.5|8564|8562.5|369
1616135700000|2021-03-19 06:35:00|8564.8|8563.3|8564.7|8563.2|8565.6|8564.2|8563.6|8562.1|289
1616136000000|2021-03-19 06:40:00|8564.6|8563.1|8567|8565.5|8567.3|8565.8|8564|8562.9|360
1616136300000|2021-03-19 06:45:00|8566.9|8565.4|8566.7|8565.2|8567.5|8566.1|8566.2|8564.7|329
1616136600000|2021-03-19 06:50:00|8566.8|8565.3|8564.2|8562.7|8566.9|8565.5|8563.3|8561.8|355
1616136900000|2021-03-19 06:55:00|8564.1|8562.6|8565.3|8563.8|8565.6|8564.1|8564.1|8562.6|273
1616137200000|2021-03-19 07:00:00|8565.2|8563.7|8565.5|8564.6|8565.9|8564.9|8564.5|8563.2|295
1616137500000|2021-03-19 07:05:00|8565.6|8564.7|8564.7|8563.2|8566.5|8565.6|8563.6|8562.2|308
1616137800000|2021-03-19 07:10:00|8564.8|8563.3|8563.2|8562.3|8565.2|8564.3|8562.9|8562|278
1616138100000|2021-03-19 07:15:00|8563.1|8562.2|8558.7|8557.8|8564|8562.5|8557.9|8556.7|511
1616138400000|2021-03-19 07:20:00|8558.6|8557.7|8556.5|8555.6|8560.7|8559.3|8555.8|8554.8|439
1616138700000|2021-03-19 07:25:00|8556.6|8555.7|8554.6|8553.1|8558.1|8556.7|8554.1|8552.6|361
1616139000000|2021-03-19 07:30:00|8554.7|8553.2|8555|8554.1|8556.2|8554.8|8553.5|8552.4|485
1616139300000|2021-03-19 07:35:00|8555.1|8554.2|8551.8|8550.9|8556.6|8555.5|8551.6|8550.4|513
1616139600000|2021-03-19 07:40:00|8551.9|8551|8552|8551.1|8553.6|8552.6|8551.2|8550|308
1616139900000|2021-03-19 07:45:00|8551.9|8551|8552.1|8550.6|8552.2|8551|8550.4|8549.3|321
1616140200000|2021-03-19 07:50:00|8552|8550.5|8551.3|8549.8|8552.2|8551|8550|8548.8|409
1616140500000|2021-03-19 07:55:00|8551.2|8549.7|8554.6|8553.7|8555.4|8554.5|8550.5|8549.6|490
1616140800000|2021-03-19 08:00:00|8554.5|8553.6|8555.7|8554.8|8556.3|8555|8552.9|8552|816
1616141100000|2021-03-19 08:05:00|8555.6|8554.7|8557.4|8556.5|8559|8558|8555.3|8554.4|706
1616141400000|2021-03-19 08:10:00|8557.5|8556.6|8558.1|8557.2|8560.2|8559.1|8556.5|8555.3|505
1616141700000|2021-03-19 08:15:00|8558|8557.1|8558.6|8557.7|8559.1|8558|8556.9|8556|492
1616142000000|2021-03-19 08:20:00|8558.8|8557.9|8558.6|8557.7|8559.5|8558.4|8557|8555.8|494
1616142300000|2021-03-19 08:25:00|8558.4|8557.5|8557|8556.1|8558.7|8557.6|8555.6|8554.3|481
1616142600000|2021-03-19 08:30:00|8556.8|8555.9|8554.9|8554|8557.2|8556.1|8554.3|8552.9|536
1616142900000|2021-03-19 08:35:00|8555|8554.1|8553.8|8552.9|8555.3|8554.3|8552.5|8551.5|469
1616143200000|2021-03-19 08:40:00|8553.9|8553|8556|8554.5|8556.1|8555.1|8552.6|8551.3|489
1616143500000|2021-03-19 08:45:00|8555.9|8554.4|8546.7|8545.8|8556|8554.5|8546.3|8545.1|551
1616143800000|2021-03-19 08:50:00|8546.8|8545.9|8548.8|8547.9|8549.7|8548.8|8546.7|8545.7|393
1616144100000|2021-03-19 08:55:00|8548.7|8547.8|8547.2|8545.7|8549.3|8548.4|8546.5|8545.4|407
1616144400000|2021-03-19 09:00:00|8547.1|8545.6|8550|8549.1|8550.1|8549.2|8546.6|8545.4|364
1616144700000|2021-03-19 09:05:00|8550.1|8549.2|8549.5|8548|8551.3|8550.2|8548.7|8547.5|431
1616145000000|2021-03-19 09:10:00|8549.2|8548.3|8544.8|8543.9|8549.3|8548.3|8544.3|8543.2|403
1616145300000|2021-03-19 09:15:00|8544.7|8543.8|8537.3|8535.8|8544.8|8543.9|8536.1|8534.8|490
1616145600000|2021-03-19 09:20:00|8537.4|8535.9|8541|8540.1|8541.5|8540.4|8537.1|8535.6|476
1616145900000|2021-03-19 09:25:00|8540.9|8540|8544.6|8543.1|8545.3|8544.3|8540.1|8539.1|413
1616146200000|2021-03-19 09:30:00|8544.7|8543.2|8543.3|8541.8|8544.8|8543.6|8541.5|8540.2|517
1616146500000|2021-03-19 09:35:00|8543.2|8541.7|8545.3|8543.8|8545.6|8544.1|8540.5|8539.4|525
1616146800000|2021-03-19 09:40:00|8545.4|8543.9|8546.9|8545.4|8548.3|8546.8|8544.4|8543.1|545
1616147100000|2021-03-19 09:45:00|8546.8|8545.3|8545.4|8543.9|8548.4|8547|8544.2|8542.8|478
1616147400000|2021-03-19 09:50:00|8545.5|8544|8547.5|8546|8547.7|8546.5|8545.3|8543.9|414
1616147700000|2021-03-19 09:55:00|8547.2|8546.3|8543|8541.5|8548.7|8547.7|8542.4|8540.9|462
1616148000000|2021-03-19 10:00:00|8542.9|8541.4|8543.7|8542.2|8545|8543.8|8541.5|8540.3|511
1616148300000|2021-03-19 10:05:00|8543.6|8542.1|8540.5|8539.6|8543.6|8542.3|8540.3|8539.2|358
1616148600000|2021-03-19 10:10:00|8540.4|8539.5|8540.6|8539.1|8543.6|8542.4|8539.1|8537.9|448
1616148900000|2021-03-19 10:15:00|8541|8539.7|8539.5|8538|8541|8539.9|8536.1|8534.7|434
1616149200000|2021-03-19 10:20:00|8539.6|8538.1|8539.9|8539|8540.7|8539.8|8538.1|8536.9|320
1616149500000|2021-03-19 10:25:00|8540|8539.1|8540|8539.1|8541.4|8540.1|8538.5|8537.3|227
1616149800000|2021-03-19 10:30:00|8540.3|8538.8|8537.6|8536.7|8540.4|8538.9|8536.9|8535.9|351
1616150100000|2021-03-19 10:35:00|8537.7|8536.8|8538.5|8537.6|8539.6|8538.4|8537.3|8536.4|269
1616150400000|2021-03-19 10:40:00|8538.4|8537.5|8538.3|8536.8|8538.9|8537.8|8537.5|8536.5|219
1616150700000|2021-03-19 10:45:00|8538|8537.1|8543.4|8542.5|8543.7|8542.6|8537.4|8536.4|294
1616151000000|2021-03-19 10:50:00|8543.5|8542.6|8541.3|8539.8|8544.5|8543.5|8541.1|8539.8|335
1616151300000|2021-03-19 10:55:00|8541.4|8539.9|8542.6|8541.1|8542.7|8541.8|8539|8537.8|251
1616151600000|2021-03-19 11:00:00|8542.7|8541.2|8543.1|8541.6|8543.4|8542.2|8540.9|8539.7|337
1616151900000|2021-03-19 11:05:00|8543.2|8541.7|8545.1|8544.2|8545.8|8544.9|8542.9|8541.6|288
1616152200000|2021-03-19 11:10:00|8545.3|8544.4|8548.1|8547.2|8548.1|8547.2|8543.7|8542.4|407
1616152500000|2021-03-19 11:15:00|8548.2|8547.3|8549.3|8548.4|8553.8|8552.6|8548|8547.1|452
1616152800000|2021-03-19 11:20:00|8549.2|8548.3|8552.9|8552|8553.9|8552.8|8549.2|8548.3|393
1616153100000|2021-03-19 11:25:00|8553|8552.1|8550.8|8549.9|8554.6|8553.7|8550.8|8549.7|487
1616153400000|2021-03-19 11:30:00|8550.9|8550|8549.2|8548.3|8551.6|8550.7|8548.8|8547.9|292
1616153700000|2021-03-19 11:35:00|8549.3|8548.4|8548.3|8547.4|8549.8|8548.7|8547.6|8546.7|374
1616154000000|2021-03-19 11:40:00|8548.4|8547.5|8548|8547.1|8550.8|8549.7|8548|8546.9|449
1616154300000|2021-03-19 11:45:00|8547.9|8547|8547.5|8546.6|8549.5|8548.4|8546.1|8545.2|395
1616154600000|2021-03-19 11:50:00|8547.7|8546.8|8548.7|8547.8|8549.5|8548.6|8546.8|8545.8|331
1616154900000|2021-03-19 11:55:00|8548.8|8547.9|8555.5|8554.6|8555.5|8554.6|8547.5|8546.6|520
1616155200000|2021-03-19 12:00:00|8555.8|8554.9|8554.8|8553.9|8559.9|8558.9|8554|8553.1|638
1616155500000|2021-03-19 12:05:00|8555.2|8553.7|8555.6|8554.7|8557.2|8556|8554.9|8553.7|501
1616155800000|2021-03-19 12:10:00|8555.7|8554.8|8555.3|8554.4|8556.2|8555.2|8553.4|8552.5|300
1616156100000|2021-03-19 12:15:00|8555.4|8554.5|8554|8553.1|8555.4|8554.5|8552.6|8551.7|307
1616156400000|2021-03-19 12:20:00|8554.3|8553.4|8553.1|8552.2|8555.5|8554.6|8552.6|8551.4|463
1616156700000|2021-03-19 12:25:00|8552.9|8552|8553|8552.1|8553.8|8552.7|8552|8551|319
1616157000000|2021-03-19 12:30:00|8553.2|8552.3|8557.6|8556.7|8557.6|8556.7|8553.2|8551.9|477
1616157300000|2021-03-19 12:35:00|8557.7|8556.8|8557.7|8556.8|8561.1|8559.9|8557.3|8556.4|465
1616157600000|2021-03-19 12:40:00|8558|8556.5|8558.9|8558|8560.1|8559.2|8557.6|8556.5|387
1616157900000|2021-03-19 12:45:00|8559|8558.1|8567.2|8566.3|8567.4|8566.4|8558.5|8557.6|660
1616158200000|2021-03-19 12:50:00|8567.3|8566.4|8570.8|8569.9|8572.5|8571.4|8565.9|8564.9|699
1616158500000|2021-03-19 12:55:00|8570.6|8569.7|8567.5|8566.6|8570.6|8569.7|8566.8|8565.8|747
1616158800000|2021-03-19 13:00:00|8567.7|8566.8|8573.9|8572.4|8575.9|8574.4|8566.2|8564.3|1461
1616159100000|2021-03-19 13:05:00|8574|8572.5|8575.8|8574.9|8576.5|8575.4|8572.2|8570.9|1079
1616159400000|2021-03-19 13:10:00|8576|8575.1|8576.9|8575.4|8580.4|8579.4|8573.7|8572.2|1077
1616159700000|2021-03-19 13:15:00|8577|8575.5|8577.3|8575.8|8580.8|8579.6|8576.1|8574.8|952
1616160000000|2021-03-19 13:20:00|8577.2|8575.7|8581.3|8580.4|8584.4|8583.5|8577.1|8575.7|611
1616160300000|2021-03-19 13:25:00|8581.4|8580.5|8577.6|8576.7|8583|8582.1|8577.2|8576.3|597
1616160600000|2021-03-19 13:30:00|8577.4|8576.5|8576.7|8575.8|8579.6|8578.5|8575.4|8574.3|670
1616160900000|2021-03-19 13:35:00|8576.8|8575.9|8576.2|8575.3|8578.6|8577.7|8575.1|8574.1|537
1616161200000|2021-03-19 13:40:00|8576.1|8575.2|8580.4|8579.5|8580.8|8579.6|8575.6|8574.7|624
1616161500000|2021-03-19 13:45:00|8580.9|8580|8586|8585.1|8586.7|8585.5|8580.7|8579.7|779
1616161800000|2021-03-19 13:50:00|8586.1|8585.2|8586.7|8585.2|8587.1|8585.9|8582.4|8581.3|703
1616162100000|2021-03-19 13:55:00|8586.4|8585.5|8584.7|8583.2|8589.8|8588.7|8583.8|8582.9|798
1616162400000|2021-03-19 14:00:00|8584.5|8583.6|8586.6|8585.7|8586.8|8585.9|8582.3|8581.3|793
1616162700000|2021-03-19 14:05:00|8586.7|8585.8|8584.2|8582.7|8588.5|8587.6|8583.7|8582.6|711
1616163000000|2021-03-19 14:10:00|8584.3|8582.8|8585.5|8584.6|8586.3|8585.4|8584|8582.6|688
1616163300000|2021-03-19 14:15:00|8585.6|8584.7|8588.1|8587.2|8589.8|8588.8|8584.9|8583.8|595
1616163600000|2021-03-19 14:20:00|8587.6|8586.7|8583.7|8582.8|8589|8588.1|8583.6|8582.4|632
1616163900000|2021-03-19 14:25:00|8583.6|8582.7|8584.4|8583.5|8584.5|8583.6|8581.8|8580.8|587
1616164200000|2021-03-19 14:30:00|8584.5|8583.6|8587.1|8586.2|8587.3|8586.4|8582.7|8581.6|685
1616164500000|2021-03-19 14:35:00|8587|8586.1|8588.1|8587.2|8590.1|8589.2|8585.4|8584.5|664
1616164800000|2021-03-19 14:40:00|8588|8587.1|8586.5|8585.6|8590.3|8589.4|8586.4|8585.5|515
1616165100000|2021-03-19 14:45:00|8586.4|8585.5|8589.3|8588.4|8590.3|8589.4|8584.6|8583.7|704
1616165400000|2021-03-19 14:50:00|8589.2|8588.3|8583.8|8582.9|8590.1|8589|8583.5|8582.6|649
1616165700000|2021-03-19 14:55:00|8583.9|8583|8580.7|8579.8|8584|8583.1|8580.7|8579.8|528
1616166000000|2021-03-19 15:00:00|8580.6|8579.7|8578.4|8577.5|8581.3|8580.4|8577.4|8576.2|531
1616166300000|2021-03-19 15:05:00|8578.3|8577.4|8580.4|8579.5|8581|8580.1|8578.1|8577.1|617
1616166600000|2021-03-19 15:10:00|8580.3|8579.4|8582.6|8581.7|8584.8|8583.9|8579|8578.1|609
1616166900000|2021-03-19 15:15:00|8582.7|8581.8|8583.8|8582.9|8584.3|8583.2|8582.5|8581.6|387
1616167200000|2021-03-19 15:20:00|8583.9|8583|8585.7|8584.8|8586|8585.1|8583.6|8582.4|276
1616167500000|2021-03-19 15:25:00|8585.8|8584.9|8582.1|8580.6|8587.8|8586.9|8581.6|8580.4|482
1616167800000|2021-03-19 15:30:00|8581.7|8580.8|8581.7|8580.8|8583.9|8583|8581.2|8580.3|497
1616168100000|2021-03-19 15:35:00|8581.6|8580.7|8580.1|8579.2|8582|8581.1|8579.5|8578.5|432
1616168400000|2021-03-19 15:40:00|8580.2|8579.3|8582.9|8581.4|8584.4|8583.5|8579.9|8579|490
1616168700000|2021-03-19 15:45:00|8583|8581.5|8581.6|8580.7|8583.3|8582.1|8580.1|8579.2|541
1616169000000|2021-03-19 15:50:00|8581.7|8580.8|8587.4|8586.5|8588|8586.9|8580.6|8579.4|743
1616169300000|2021-03-19 15:55:00|8587.2|8586.3|8586.1|8585.2|8590.9|8589.8|8584.9|8583.6|1016
1616169600000|2021-03-19 16:00:00|8585.9|8585|8584.6|8583.7|8587.7|8586.8|8583.8|8582.9|838
1616169900000|2021-03-19 16:05:00|8584.5|8583.6|8581.8|8580.9|8585.5|8584.3|8578.2|8577.3|558
1616170200000|2021-03-19 16:10:00|8581.9|8581|8585|8584.1|8585.6|8584.7|8581.5|8580.6|551
1616170500000|2021-03-19 16:15:00|8585.2|8584.3|8583|8582.1|8585.4|8584.5|8582.6|8581.6|432
1616170800000|2021-03-19 16:20:00|8583.1|8582.2|8579.8|8578.9|8583.4|8582.5|8578.6|8577.4|439
1616171100000|2021-03-19 16:25:00|8579.7|8578.8|8579.2|8578.3|8580.1|8579.2|8578|8577.1|494
1616171400000|2021-03-19 16:30:00|8579.3|8578.4|8580|8579.1|8580.5|8579.6|8578.4|8577.5|383
1616171700000|2021-03-19 16:35:00|8580.1|8579.2|8579.2|8578.3|8582.5|8581.4|8579.2|8578.1|477
1616172000000|2021-03-19 16:40:00|8579.3|8578.4|8581.5|8580.6|8582.2|8581.3|8578.3|8577.1|499
1616172300000|2021-03-19 16:45:00|8581.3|8580.4|8581.4|8580.5|8582|8581.1|8580.4|8579.5|369
1616172600000|2021-03-19 16:50:00|8581.3|8580.4|8580.9|8580|8582|8581.1|8580.6|8579.6|315
1616172900000|2021-03-19 16:55:00|8581|8580.1|8583.4|8582.5|8583.7|8582.8|8580.6|8579.4|270
1616173200000|2021-03-19 17:00:00|8583.5|8582.6|8585.1|8584.2|8585.1|8584.2|8582.9|8581.8|286
1616173500000|2021-03-19 17:05:00|8585.2|8584.3|8584.3|8583.4|8585.9|8585|8584.1|8583.2|287
1616173800000|2021-03-19 17:10:00|8584.2|8583.3|8582.1|8581.2|8585.7|8584.8|8582.1|8581.2|329
1616174100000|2021-03-19 17:15:00|8582.2|8581.3|8580|8579.1|8582.3|8581.4|8579.2|8577.9|348
1616174400000|2021-03-19 17:20:00|8579.9|8579|8580.6|8579.7|8581.2|8580.3|8579.9|8579|225
1616174700000|2021-03-19 17:25:00|8580.7|8579.8|8578.9|8578|8581.3|8580.3|8578.5|8577.4|267
1616175000000|2021-03-19 17:30:00|8578.8|8577.9|8582.1|8581.2|8582.3|8581.4|8578.7|8577.8|258
1616175300000|2021-03-19 17:35:00|8582|8581.1|8582.6|8581.7|8583.6|8582.4|8581.2|8580.2|265
1616175600000|2021-03-19 17:40:00|8582.5|8581.6|8582.2|8581.3|8583|8582.1|8582|8581.1|126
1616175900000|2021-03-19 17:45:00|8582.1|8581.2|8581.2|8580.3|8585.6|8584.6|8581.1|8580.2|389
1616176200000|2021-03-19 17:50:00|8581.1|8580.2|8582.5|8581.6|8582.9|8581.7|8580.9|8580|237
1616176500000|2021-03-19 17:55:00|8582.6|8581.7|8579.8|8578.9|8582.7|8581.8|8579.5|8578.6|305
1616176800000|2021-03-19 18:00:00|8579.9|8579|8579.3|8578.4|8581.3|8580.4|8578.6|8577.7|318
1616177100000|2021-03-19 18:05:00|8579.2|8578.3|8581.5|8580.6|8581.6|8580.7|8579.1|8578|300
1616177400000|2021-03-19 18:10:00|8581.4|8580.5|8578.7|8577.8|8582.7|8581.8|8578|8577.1|289
1616177700000|2021-03-19 18:15:00|8578.6|8577.7|8582|8581.1|8582.1|8581.2|8578.6|8577.7|322
1616178000000|2021-03-19 18:20:00|8582.1|8581.2|8580.7|8579.8|8582.6|8581.7|8579.7|8578.8|227
1616178300000|2021-03-19 18:25:00|8580.6|8579.7|8581.1|8580.2|8581.8|8580.8|8579.9|8579|228
1616178600000|2021-03-19 18:30:00|8581.2|8580.3|8583.2|8582.3|8583.9|8583|8581|8580.1|246
1616178900000|2021-03-19 18:35:00|8583.3|8582.4|8584.7|8583.8|8585.6|8584.4|8583|8582.1|260
1616179200000|2021-03-19 18:40:00|8584.9|8584|8586.6|8585.7|8587.2|8586.3|8583.9|8583|312
1616179500000|2021-03-19 18:45:00|8586.3|8585.4|8585.1|8584.2|8587.2|8586.1|8585|8584.1|288
1616179800000|2021-03-19 18:50:00|8585|8584.1|8585.9|8585|8586.9|8586|8583.8|8582.9|229
1616180100000|2021-03-19 18:55:00|8586|8585.1|8585.7|8584.8|8587.7|8586.6|8584.7|8583.8|543
1616180400000|2021-03-19 19:00:00|8585.5|8584.6|8585.7|8584.2|8586.3|8585.4|8584.8|8583.4|459
1616180700000|2021-03-19 19:05:00|8585.6|8584.1|8587.6|8586.1|8587.7|8586.2|8584.6|8583.4|307
1616181000000|2021-03-19 19:10:00|8587.5|8586|8587.8|8586.3|8588.2|8586.8|8586.3|8585.1|265
1616181300000|2021-03-19 19:15:00|8587.9|8586.4|8588.5|8587|8590.4|8589.2|8587.1|8585.9|249
1616181600000|2021-03-19 19:20:00|8588.1|8587.2|8589.2|8587.7|8589.4|8588.1|8586.1|8585.1|306
1616181900000|2021-03-19 19:25:00|8589.1|8587.6|8586.8|8585.3|8590.3|8589|8586.5|8585.2|285
1616182200000|2021-03-19 19:30:00|8587|8585.5|8588.1|8586.6|8588.1|8586.6|8586.3|8585.1|184
1616182500000|2021-03-19 19:35:00|8588|8586.5|8586.1|8584.6|8588|8586.5|8585.7|8584.5|136
1616182800000|2021-03-19 19:40:00|8585.9|8584.4|8587|8586.1|8587.3|8586.1|8585.6|8584.4|182
1616183100000|2021-03-19 19:45:00|8587.4|8585.9|8589.1|8587.6|8590|8588.5|8586.7|8585.5|241
1616183400000|2021-03-19 19:50:00|8589.2|8587.7|8587.7|8586.2|8589.6|8588.1|8587.1|8585.8|312
1616183700000|2021-03-19 19:55:00|8587.8|8586.3|8587.7|8586.2|8590.5|8589|8587.4|8586|501
1616184000000|2021-03-19 20:00:00|8587.5|8586.6|8587.2|8585.7|8589.3|8588.1|8585|8583.5|499
1616184300000|2021-03-19 20:05:00|8587.3|8585.8|8589.5|8588|8589.8|8588.4|8587|8585.7|238
1616184600000|2021-03-19 20:10:00|8589.4|8587.9|8586.6|8585.1|8589.6|8588.1|8586.5|8585|153
1616184900000|2021-03-19 20:15:00|8586.7|8585.2|8586.6|8585.1|8587.1|8585.6|8585.9|8584.5|169
1616185200000|2021-03-19 20:20:00|8586.9|8585.4|8589.3|8587.8|8590.4|8588.9|8586.9|8585.4|210
1616185500000|2021-03-19 20:25:00|8589.4|8587.9|8589|8587.5|8590.3|8589|8588.3|8586.8|226
1616185800000|2021-03-19 20:30:00|8588.9|8587.4|8588.3|8586.8|8589.4|8587.9|8587.6|8586.6|153
1616186100000|2021-03-19 20:35:00|8588.4|8586.9|8588.3|8586.8|8588.9|8587.4|8587.9|8586.4|147
1616186400000|2021-03-19 20:40:00|8588.1|8586.6|8586.9|8585.4|8588.5|8587|8586.6|8585.1|178
1616186700000|2021-03-19 20:45:00|8586.8|8585.3|8586.4|8584.9|8588.6|8586.8|8585.2|8581.8|312
1616187000000|2021-03-19 20:50:00|8586.5|8585|8587.8|8586.3|8588.7|8587.2|8585.3|8583.8|407
1616187300000|2021-03-19 20:55:00|8587.9|8586.4|8590.9|8582.6|8594|8588.6|8584|8573.5|806
1616360400000|2021-03-21 21:00:00|8589.5|8569.8|8593.2|8574.4|8597.2|8575.8|8589.2|8567.2|150
1616360700000|2021-03-21 21:05:00|8592.4|8574.6|8590.5|8574.7|8599.2|8579.3|8585.8|8571|310
1616361000000|2021-03-21 21:10:00|8590.9|8574.6|8589.5|8573.8|8593.8|8579.3|8585.8|8571.6|212
1616361300000|2021-03-21 21:15:00|8589.4|8573.4|8590|8575.8|8594.3|8576.8|8587.7|8568.3|194
1616361600000|2021-03-21 21:20:00|8589.6|8575.3|8589.6|8576|8592.4|8579.6|8586.1|8573|116
1616361900000|2021-03-21 21:25:00|8589.8|8576.1|8587.1|8574.6|8594.8|8579.4|8583.5|8571.7|307
1616362200000|2021-03-21 21:30:00|8587.4|8574.3|8592.7|8579.8|8595.6|8582.4|8584|8566.8|307
1616362500000|2021-03-21 21:35:00|8592.9|8579.9|8590.2|8577.6|8595.9|8582.3|8586|8574.7|161
1616362800000|2021-03-21 21:40:00|8590.4|8577.9|8592.2|8578.4|8597.3|8581.4|8586.6|8575|160
1616363100000|2021-03-21 21:45:00|8592|8578.7|8593.1|8576.9|8600.1|8583.8|8587.8|8576|138
1616363400000|2021-03-21 21:50:00|8593.2|8577|8592.6|8579.8|8598.7|8584.1|8587.9|8575.1|182
1616363700000|2021-03-21 21:55:00|8592.7|8579.9|8590.8|8582.5|8596.9|8585.3|8586.3|8579.2|144
1616364000000|2021-03-21 22:00:00|8590.1|8583.9|8588.5|8587|8595.3|8589|8585|8577.4|743
1616364300000|2021-03-21 22:05:00|8588.3|8586.8|8586.6|8585.1|8593.7|8587.7|8586.1|8581.4|465
1616364600000|2021-03-21 22:10:00|8586.5|8585|8586.8|8584.2|8587.4|8585.9|8585.7|8584.2|198
1616364900000|2021-03-21 22:15:00|8586.9|8584.3|8584.9|8581.6|8590|8586.8|8584.5|8581.4|433
1616365200000|2021-03-21 22:20:00|8584.5|8581.2|8587.6|8584.9|8589.3|8586.2|8583|8580.3|541
1616365500000|2021-03-21 22:25:00|8587.7|8584.4|8586.4|8584.9|8589.2|8585.7|8585.8|8583|376
1616365800000|2021-03-21 22:30:00|8586.8|8584.5|8586.7|8584.2|8587.6|8585|8584.2|8581.9|521
1616366100000|2021-03-21 22:35:00|8586.9|8584.1|8589.1|8586.6|8589.6|8587.4|8586.1|8583.9|436
1616366400000|2021-03-21 22:40:00|8589.2|8586.5|8588.7|8586.4|8590.2|8588|8588|8585.8|363
1616366700000|2021-03-21 22:45:00|8588.8|8586.3|8588.4|8586.9|8590.7|8588.8|8588.3|8586.2|178
1616367000000|2021-03-21 22:50:00|8588.5|8587|8589.5|8588|8590|8588.5|8587.2|8585.7|189
1616367300000|2021-03-21 22:55:00|8589.7|8588.2|8588.3|8586.8|8590.5|8589|8588.2|8586.3|164
1616367600000|2021-03-21 23:00:00|8588.4|8586.9|8589.1|8587.6|8590.1|8588.6|8588.4|8586.9|208
1616367900000|2021-03-21 23:05:00|8588.7|8587.2|8588.2|8586.7|8590.5|8588.8|8588.1|8586.6|217
1616368200000|2021-03-21 23:10:00|8588.3|8586.8|8589.5|8588|8589.8|8588.1|8587.7|8586.2|152
1616368500000|2021-03-21 23:15:00|8589.8|8588.3|8590.1|8588.6|8590.5|8589.2|8589.4|8587.9|123
1616368800000|2021-03-21 23:20:00|8590|8588.5|8589.2|8587.7|8590.2|8588.7|8588.5|8587|212
1616369100000|2021-03-21 23:25:00|8589.3|8587.8|8589.9|8588.4|8590.1|8588.7|8589.1|8587.6|87
1616369400000|2021-03-21 23:30:00|8589.4|8587.9|8590.3|8588.8|8590.8|8589.3|8589.4|8587.9|127
1616369700000|2021-03-21 23:35:00|8590.4|8588.9|8590.1|8588.6|8590.6|8589.2|8589.6|8588.1|117
1616370000000|2021-03-21 23:40:00|8590|8588.5|8589.5|8588|8590|8588.5|8589.2|8587.7|88
1616370300000|2021-03-21 23:45:00|8589.4|8587.9|8591.5|8590|8591.7|8590.2|8589.4|8587.9|141
1616370600000|2021-03-21 23:50:00|8591.6|8590.1|8592.2|8590.7|8593.1|8591.6|8591.2|8589.7|163
1616370900000|2021-03-21 23:55:00|8592.1|8590.6|8591.4|8589.9|8592.7|8591.2|8591.2|8589.7|178
1616371200000|2021-03-22 00:00:00|8591.3|8589.8|8590.5|8589|8591.9|8590.4|8590.1|8588.6|237
1616371500000|2021-03-22 00:05:00|8590.4|8588.9|8590|8588.5|8590.6|8589.1|8588.8|8587.3|284
1616371800000|2021-03-22 00:10:00|8589.9|8588.4|8590.1|8588.6|8590.8|8589.3|8589.4|8587.9|181
1616372100000|2021-03-22 00:15:00|8590.3|8588.8|8590.7|8589.2|8591.3|8589.8|8589.4|8587.9|185
1616372400000|2021-03-22 00:20:00|8590.8|8589.3|8590.7|8589.2|8591.2|8589.7|8589.7|8588.5|165
1616372700000|2021-03-22 00:25:00|8590.8|8589.3|8592.2|8590.7|8592.5|8591.3|8590.6|8589.1|181
1616373000000|2021-03-22 00:30:00|8592.1|8590.6|8593.6|8592.1|8593.7|8592.2|8592|8590.6|166
1616373300000|2021-03-22 00:35:00|8593.7|8592.2|8593.3|8591.8|8595.1|8593.8|8592.9|8591.6|199
1616373600000|2021-03-22 00:40:00|8592.8|8591.9|8592.8|8591.3|8593.4|8592.1|8592.1|8590.6|149
1616373900000|2021-03-22 00:45:00|8592.9|8591.4|8591.4|8589.9|8593.4|8591.9|8590.4|8586.9|229
1616374200000|2021-03-22 00:50:00|8591.5|8590|8593|8591.5|8594.4|8592.9|8591.4|8589.9|330
1616374500000|2021-03-22 00:55:00|8592.6|8591.1|8594.8|8593.3|8595.6|8594.1|8592.5|8591|255
1616374800000|2021-03-22 01:00:00|8594.9|8593.4|8595.1|8593.6|8596.5|8595|8594.8|8593.3|317
1616375100000|2021-03-22 01:05:00|8595.2|8593.7|8593.8|8592.3|8595.3|8593.8|8593.8|8592.3|217
1616375400000|2021-03-22 01:10:00|8593.9|8592.4|8593|8591.5|8595.5|8594|8592.8|8591.3|371
1616375700000|2021-03-22 01:15:00|8592.9|8591.4|8594|8592.5|8595.1|8593.6|8592.8|8591.3|364
1616376000000|2021-03-22 01:20:00|8593.9|8592.4|8594.7|8593.2|8595.9|8594.4|8593.6|8592.1|320
1616376300000|2021-03-22 01:25:00|8594.6|8593.1|8595.3|8593.8|8595.9|8594.4|8594.3|8592.8|193
1616376600000|2021-03-22 01:30:00|8595.4|8593.9|8595.4|8593.9|8595.5|8594|8593.9|8592.4|303
1616376900000|2021-03-22 01:35:00|8595.5|8594|8597.2|8595.7|8597.9|8596.4|8595.4|8593.9|280
1616377200000|2021-03-22 01:40:00|8597.3|8595.8|8597.5|8596|8597.9|8596.4|8596.9|8595.4|250
1616377500000|2021-03-22 01:45:00|8597.4|8595.9|8597.5|8596|8597.8|8596.3|8596.1|8594.9|231
1616377800000|2021-03-22 01:50:00|8597.6|8596.1|8596.2|8594.7|8597.9|8596.4|8596.2|8594.7|241
1616378100000|2021-03-22 01:55:00|8596.3|8594.8|8596.1|8594.6|8597.6|8596.1|8595.8|8594.3|225
1616378400000|2021-03-22 02:00:00|8596.2|8594.7|8597.3|8595.8|8597.4|8596|8596|8594.5|212
1616378700000|2021-03-22 02:05:00|8597|8595.5|8595.7|8594.2|8597|8595.5|8595.3|8593.8|205
1616379000000|2021-03-22 02:10:00|8595.8|8594.3|8595|8593.5|8596.4|8594.9|8594.8|8593.3|223
1616379300000|2021-03-22 02:15:00|8595.1|8593.6|8594.3|8592.8|8595.8|8594.3|8593.9|8592.4|279
1616379600000|2021-03-22 02:20:00|8594.4|8592.9|8594.7|8593.2|8594.9|8593.4|8594|8592.5|131
1616379900000|2021-03-22 02:25:00|8594.6|8593.1|8594.1|8592.6|8595.4|8593.9|8593.8|8592.3|230
1616380200000|2021-03-22 02:30:00|8594.2|8592.7|8595.2|8593.7|8595.8|8594.3|8593.6|8592.1|211
1616380500000|2021-03-22 02:35:00|8595.3|8593.8|8595.6|8594.1|8596.3|8594.8|8594.6|8593.1|134
1616380800000|2021-03-22 02:40:00|8595.7|8594.2|8596.4|8595.5|8597.1|8595.6|8595.7|8594.2|158
1616381100000|2021-03-22 02:45:00|8596.7|8595.2|8597|8595.5|8598.1|8596.6|8596.7|8595.2|238
1616381400000|2021-03-22 02:50:00|8597.1|8595.6|8595.9|8594.4|8597.5|8596.3|8595.5|8594.2|167
1616381700000|2021-03-22 02:55:00|8596|8594.5|8595.7|8594.2|8596.7|8595.2|8595.2|8593.7|335
1616382000000|2021-03-22 03:00:00|8595.9|8594.4|8595.4|8593.9|8596.5|8595|8594.5|8593|328
1616382300000|2021-03-22 03:05:00|8595.5|8594|8593.7|8592.2|8595.5|8594|8592.7|8591.4|246
1616382600000|2021-03-22 03:10:00|8593.8|8592.3|8593.1|8591.6|8594.2|8592.7|8592.4|8591|266
1616382900000|2021-03-22 03:15:00|8593.2|8591.7|8593.3|8591.8|8593.8|8592.3|8592.7|8591.3|206
1616383200000|2021-03-22 03:20:00|8593.2|8591.7|8593.4|8591.9|8593.9|8592.4|8592.9|8591.4|210
1616383500000|2021-03-22 03:25:00|8593.2|8591.7|8593.4|8591.9|8593.4|8591.9|8592.5|8591.3|129
1616383800000|2021-03-22 03:30:00|8593.5|8592|8594.2|8592.7|8594.8|8593.3|8593.2|8591.9|245
1616384100000|2021-03-22 03:35:00|8594.1|8592.6|8593.7|8592.2|8594.3|8592.8|8593.5|8592.2|156
1616384400000|2021-03-22 03:40:00|8593.5|8592|8593.7|8592.2|8594.1|8592.6|8592.2|8591.2|203
1616384700000|2021-03-22 03:45:00|8593.9|8592.4|8595.3|8593.8|8595.6|8594.1|8593.8|8592.3|168
1616385000000|2021-03-22 03:50:00|8595.2|8593.7|8595.4|8593.9|8595.7|8594.2|8594.6|8593.1|154
1616385300000|2021-03-22 03:55:00|8595.5|8594|8595.3|8593.8|8595.6|8594.1|8594|8592.9|143
1616385600000|2021-03-22 04:00:00|8595.4|8593.9|8595.1|8593.6|8595.5|8594|8593.9|8592.5|174
1616385900000|2021-03-22 04:05:00|8595|8593.5|8593.9|8592.4|8595.1|8593.6|8593.3|8591.8|192
1616386200000|2021-03-22 04:10:00|8593.8|8592.3|8593|8591.5|8594.1|8592.7|8592.5|8591.3|140
1616386500000|2021-03-22 04:15:00|8593.1|8591.6|8591.6|8590.1|8593.1|8591.7|8591.3|8589.9|207
1616386800000|2021-03-22 04:20:00|8591.7|8590.2|8589.4|8587.9|8591.8|8590.3|8589|8587.7|283
1616387100000|2021-03-22 04:25:00|8589.5|8588|8590.7|8589.2|8591.1|8589.6|8588.6|8587.1|212
1616387400000|2021-03-22 04:30:00|8590.6|8589.1|8590.8|8589.3|8591.5|8590|8590|8588.5|166
1616387700000|2021-03-22 04:35:00|8590.9|8589.4|8590.1|8588.6|8591.1|8589.7|8589.3|8588.2|250
1616388000000|2021-03-22 04:40:00|8590.2|8588.7|8590.5|8589|8590.8|8589.5|8589.7|8588.4|183
1616388300000|2021-03-22 04:45:00|8590.4|8588.9|8589.9|8588.4|8591|8589.5|8589.8|8588.3|222
1616388600000|2021-03-22 04:50:00|8590|8588.5|8588.7|8587.2|8590|8588.8|8588.3|8586.8|226
1616388900000|2021-03-22 04:55:00|8588.6|8587.1|8589.1|8587.6|8589.8|8588.3|8588.3|8587|206
1616389200000|2021-03-22 05:00:00|8589.2|8587.7|8587.1|8585.6|8589.6|8588.2|8586.3|8585.1|362
1616389500000|2021-03-22 05:05:00|8587|8585.5|8585.5|8584|8587.1|8585.6|8585.2|8583.7|256
1616389800000|2021-03-22 05:10:00|8585.4|8583.9|8585.6|8584.1|8586.3|8584.8|8584.4|8583.4|193
1616390100000|2021-03-22 05:15:00|8585.7|8584.2|8585.2|8583.7|8585.8|8584.4|8584.9|8583.7|151
1616390400000|2021-03-22 05:20:00|8585.1|8583.6|8586.7|8585.2|8586.8|8585.4|8585|8583.6|151
1616390700000|2021-03-22 05:25:00|8586.2|8585.3|8586.2|8584.7|8586.8|8585.6|8585.4|8584.1|179
1616391000000|2021-03-22 05:30:00|8586.3|8584.8|8583.9|8583|8586.7|8585.5|8583.7|8582.5|223
1616391300000|2021-03-22 05:35:00|8583.8|8582.9|8584.8|8583.3|8585.1|8583.6|8583.8|8582.5|182
1616391600000|2021-03-22 05:40:00|8584.9|8583.4|8585.9|8584.4|8586.1|8584.9|8584.7|8583.2|232
1616391900000|2021-03-22 05:45:00|8585.8|8584.3|8584.6|8583.7|8585.8|8584.4|8584.5|8583.3|155
1616392200000|2021-03-22 05:50:00|8584.5|8583.6|8585.3|8583.8|8585.6|8584.1|8584.1|8582.9|208
1616392500000|2021-03-22 05:55:00|8585.4|8583.9|8585|8584.1|8586|8584.5|8584.3|8582.9|362
1616392800000|2021-03-22 06:00:00|8584.9|8584|8587|8585.5|8587.8|8586.3|8584.9|8583.7|404
1616393100000|2021-03-22 06:05:00|8587.3|8585.8|8586.8|8585.3|8587.3|8585.8|8585.8|8584.4|230
1616393400000|2021-03-22 06:10:00|8586.9|8585.4|8586.2|8584.7|8587|8585.7|8585.3|8584|251
1616393700000|2021-03-22 06:15:00|8586.1|8584.6|8585.5|8584|8586.3|8584.8|8584.7|8583.3|350
1616394000000|2021-03-22 06:20:00|8585.4|8583.9|8582.6|8581.1|8585.9|8584.4|8582.4|8580.9|344
1616394300000|2021-03-22 06:25:00|8582.5|8581|8584.7|8583.2|8584.9|8583.4|8581.6|8580.1|415
1616394600000|2021-03-22 06:30:00|8584.6|8583.1|8586|8584.5|8587.2|8585.7|8584.2|8582.7|413
1616394900000|2021-03-22 06:35:00|8586.1|8584.6|8581.4|8579.9|8587|8585.5|8580.9|8579.7|382
1616395200000|2021-03-22 06:40:00|8581.5|8580|8581.3|8579.8|8582.5|8581|8580.1|8578.8|323
1616395500000|2021-03-22 06:45:00|8581.2|8579.7|8581.2|8579.7|8581.4|8579.9|8579.5|8578.3|248
1616395800000|2021-03-22 06:50:00|8581.3|8579.8|8578.8|8577.3|8581.6|8580.1|8578.6|8577.2|266
1616396100000|2021-03-22 06:55:00|8578.5|8577.6|8579.8|8578.3|8579.9|8578.5|8577.8|8576.7|294
1616396400000|2021-03-22 07:00:00|8579.7|8578.2|8581.2|8579.7|8583.1|8581.7|8579.4|8577.9|527
1616396700000|2021-03-22 07:05:00|8581.1|8579.6|8581.5|8580|8582.5|8581.3|8579|8577.6|430
1616397000000|2021-03-22 07:10:00|8581.6|8580.1|8582.2|8580.7|8583.9|8582.7|8580.6|8579.4|326
1616397300000|2021-03-22 07:15:00|8582.3|8580.8|8580|8578.5|8582.5|8581.1|8577.6|8576.1|585
1616397600000|2021-03-22 07:20:00|8580.1|8578.6|8578.6|8577.1|8581.1|8579.9|8577.8|8576.5|417
1616397900000|2021-03-22 07:25:00|8578.7|8577.2|8581.2|8579.7|8581.3|8579.8|8577.6|8576.3|337
1616398200000|2021-03-22 07:30:00|8581.3|8579.8|8579.7|8578.8|8581.8|8580.6|8579.3|8578|401
1616398500000|2021-03-22 07:35:00|8579.6|8578.7|8583.2|8581.7|8585.6|8584.3|8579.5|8578.4|500
1616398800000|2021-03-22 07:40:00|8583.3|8581.8|8585.7|8584.8|8586.1|8585.2|8582.4|8581.2|404
1616399100000|2021-03-22 07:45:00|8585.6|8584.7|8585.2|8584.3|8586.4|8585.3|8584.2|8582.9|422
1616399400000|2021-03-22 07:50:00|8585.3|8584.4|8584.5|8583.6|8585.6|8584.6|8583.1|8581.9|433
1616399700000|2021-03-22 07:55:00|8584.8|8583.3|8582.2|8580.7|8586.3|8585|8581.3|8580.2|518
1616400000000|2021-03-22 08:00:00|8582.1|8580.6|8580.7|8579.8|8582.1|8580.9|8579.6|8578.1|547
1616400300000|2021-03-22 08:05:00|8580.8|8579.9|8581.6|8580.1|8583.3|8582|8580.1|8578.8|569
1616400600000|2021-03-22 08:10:00|8581.5|8580|8582.7|8581.2|8583.1|8582.1|8580.6|8579.4|475
1616400900000|2021-03-22 08:15:00|8582.6|8581.1|8581.7|8580.2|8583.3|8582.2|8579.3|8578.2|548
1616401200000|2021-03-22 08:20:00|8581.4|8580.5|8578.2|8576.7|8581.7|8580.8|8577.2|8576.3|523
1616401500000|2021-03-22 08:25:00|8578.1|8576.6|8580|8579.1|8580.8|8579.8|8577.6|8576.5|439
1616401800000|2021-03-22 08:30:00|8579.7|8578.8|8584.3|8582.8|8590.8|8585.1|8578.9|8578|692
1616402100000|2021-03-22 08:35:00|8584.7|8583.2|8584.2|8582.7|8585|8583.6|8582.5|8581.5|515
1616402400000|2021-03-22 08:40:00|8584.3|8582.8|8583.2|8581.7|8585.2|8583.9|8582.3|8581.2|569
1616402700000|2021-03-22 08:45:00|8583|8581.5|8582.7|8581.8|8584.3|8583.1|8582.5|8581.3|353
1616403000000|2021-03-22 08:50:00|8582.8|8581.9|8583|8582.1|8583.7|8582.5|8580.9|8580|376
1616403300000|2021-03-22 08:55:00|8583.2|8582.3|8584.9|8583.4|8585.5|8584.3|8582.3|8581.3|627
1616403600000|2021-03-22 09:00:00|8584.6|8583.7|8583|8581.5|8585.7|8584.3|8582.1|8580.9|543
1616403900000|2021-03-22 09:05:00|8583.1|8581.6|8583.5|8582.6|8583.7|8582.6|8581.4|8580.2|390
1616404200000|2021-03-22 09:10:00|8583.4|8582.5|8582.7|8581.8|8584.4|8583.3|8582.5|8581.6|322
1616404500000|2021-03-22 09:15:00|8582.6|8581.7|8582.9|8582|8584.2|8583.1|8582.1|8581.1|349
1616404800000|2021-03-22 09:20:00|8582.8|8581.9|8583.2|8581.7|8585.6|8584.3|8582.5|8581.4|513
1616405100000|2021-03-22 09:25:00|8583.3|8581.8|8584.8|8583.3|8585.3|8584|8582.4|8581.5|542
1616405400000|2021-03-22 09:30:00|8584.6|8583.7|8585.2|8584.3|8585.6|8584.5|8583.5|8582.4|383
1616405700000|2021-03-22 09:35:00|8585.3|8584.4|8583.6|8582.7|8585.7|8584.6|8582.9|8581.7|407
1616406000000|2021-03-22 09:40:00|8583.7|8582.8|8586.7|8585.8|8587.7|8586.4|8583.4|8582.3|448
1616406300000|2021-03-22 09:45:00|8586.8|8585.9|8587.4|8586.5|8587.5|8586.6|8586.2|8585.3|272
1616406600000|2021-03-22 09:50:00|8587.5|8586.6|8589.7|8588.8|8589.8|8588.8|8586.5|8585.6|432
1616406900000|2021-03-22 09:55:00|8589.8|8588.9|8590.2|8589.3|8592|8591.1|8589.1|8588.1|415
1616407200000|2021-03-22 10:00:00|8590.3|8589.4|8588.3|8586.8|8590.4|8589.5|8586.4|8585.2|417
1616407500000|2021-03-22 10:05:00|8588.4|8586.9|8591.3|8590.4|8591.6|8590.4|8587.8|8586.5|428
1616407800000|2021-03-22 10:10:00|8591.2|8590.3|8592.9|8592|8593.4|8592.5|8590.4|8589|379
1616408100000|2021-03-22 10:15:00|8593.2|8591.7|8590.8|8589.9|8593.4|8592.3|8589.3|8588|375
1616408400000|2021-03-22 10:20:00|8590.7|8589.8|8591.8|8590.9|8591.8|8590.9|8589.2|8588.2|408
1616408700000|2021-03-22 10:25:00|8592|8591.1|8598.3|8596.8|8598.4|8597.2|8591.9|8590.7|440
1616409000000|2021-03-22 10:30:00|8598.2|8596.7|8597.4|8595.9|8598.2|8597|8595.8|8594.9|319
1616409300000|2021-03-22 10:35:00|8597.1|8596.2|8595.8|8594.9|8597.6|8596.6|8595.5|8594.6|243
1616409600000|2021-03-22 10:40:00|8595.7|8594.8|8600.6|8599.1|8601.3|8600.2|8595.5|8594.6|421
1616409900000|2021-03-22 10:45:00|8600.7|8599.2|8600|8599.1|8600.9|8599.7|8599.7|8598.4|286
1616410200000|2021-03-22 10:50:00|8600.1|8599.2|8600|8599.1|8600.7|8599.6|8599|8597.9|417
1616410500000|2021-03-22 10:55:00|8599.9|8599|8598|8597.1|8600.3|8599|8596.9|8595.7|463
1616410800000|2021-03-22 11:00:00|8597.9|8597|8598.4|8597.5|8599.4|8598.4|8597.3|8596.4|552
1616411100000|2021-03-22 11:05:00|8598.3|8597.4|8599.2|8597.7|8599.9|8598.8|8597.3|8596.4|435
1616411400000|2021-03-22 11:10:00|8599.1|8597.6|8600.6|8599.7|8601|8599.8|8596.3|8595.4|479
1616411700000|2021-03-22 11:15:00|8600.5|8599.6|8606.1|8605.2|8608.2|8607|8600.3|8599.2|611
1616412000000|2021-03-22 11:20:00|8606.2|8605.3|8603.9|8603|8606.6|8605.7|8601.9|8600.7|567
1616412300000|2021-03-22 11:25:00|8604.1|8603.2|8598.5|8597.6|8604.1|8603.2|8598.4|8597.5|453
1616412600000|2021-03-22 11:30:00|8598.6|8597.7|8596.1|8595.2|8600|8599.1|8595.6|8594.6|391
1616412900000|2021-03-22 11:35:00|8596.2|8595.3|8597.7|8596.8|8599.5|8598.4|8595.5|8594.6|462
1616413200000|2021-03-22 11:40:00|8597.6|8596.7|8599.3|8598.4|8599.6|8598.6|8596|8595.1|492
1616413500000|2021-03-22 11:45:00|8599.2|8598.3|8600.8|8599.9|8602.3|8601.4|8599|8597.8|403
1616413800000|2021-03-22 11:50:00|8600.7|8599.8|8601.3|8599.8|8604|8603.1|8599.8|8598.9|363
1616414100000|2021-03-22 11:55:00|8601.5|8600|8599.9|8599|8602.1|8600.9|8597.8|8596.7|366
1616414400000|2021-03-22 12:00:00|8600.5|8598.7|8604.2|8603.3|8604.3|8603.4|8599.1|8598.2|510
1616414700000|2021-03-22 12:05:00|8604.1|8603.2|8602.8|8601.9|8604.8|8603.6|8601|8600.1|451
1616415000000|2021-03-22 12:10:00|8602.7|8601.8|8605.7|8604.8|8606.8|8605.9|8602.7|8601.4|460
1616415300000|2021-03-22 12:15:00|8605.6|8604.7|8605.9|8605|8606|8605|8603|8602|372
1616415600000|2021-03-22 12:20:00|8605.8|8604.9|8602.8|8601.9|8606.6|8605.7|8602.7|8601.7|442
1616415900000|2021-03-22 12:25:00|8602.9|8602|8603.4|8601.9|8605.7|8604.6|8602.7|8601.5|379
1616416200000|2021-03-22 12:30:00|8603.1|8602.2|8603.1|8602.2|8605.8|8604.9|8603|8601.9|376
1616416500000|2021-03-22 12:35:00|8603|8602.1|8609.9|8609|8610|8609.1|8603|8602.1|482
1616416800000|2021-03-22 12:40:00|8610|8609.1|8609.6|8608.7|8612.1|8611.2|8608.5|8607.6|507
1616417100000|2021-03-22 12:45:00|8609.7|8608.8|8608.4|8607.5|8609.7|8608.8|8606.6|8605.7|379
1616417400000|2021-03-22 12:50:00|8608.5|8607.6|8609.4|8608.5|8611|8610|8608.2|8607.2|422
1616417700000|2021-03-22 12:55:00|8609.5|8608.6|8612.2|8610.7|8612.3|8611.1|8609.5|8608.6|441
1616418000000|2021-03-22 13:00:00|8612.3|8610.8|8622.1|8621.2|8622.6|8621.3|8610.2|8609.2|693
1616418300000|2021-03-22 13:05:00|8622|8621.1|8624|8623.1|8626.7|8625.7|8620.2|8619.3|531
1616418600000|2021-03-22 13:10:00|8624.2|8623.3|8623.2|8622.3|8628.5|8627.4|8622.2|8621.3|661
1616418900000|2021-03-22 13:15:00|8623.1|8622.2|8621.1|8620.2|8624.3|8623.4|8620.9|8620|442
1616419200000|2021-03-22 13:20:00|8621.2|8620.3|8621.9|8621|8623.8|8622.9|8621.1|8620.2|357
1616419500000|2021-03-22 13:25:00|8622|8621.1|8616.8|8615.9|8622|8621.1|8616.4|8615.4|325
1616419800000|2021-03-22 13:30:00|8617|8616.1|8614.9|8614|8618.8|8617.9|8614.7|8613.8|416
1616420100000|2021-03-22 13:35:00|8614.8|8613.9|8615.4|8614.5|8616.4|8615.5|8614.5|8613.6|383
1616420400000|2021-03-22 13:40:00|8615.3|8614.4|8616.6|8615.7|8619.2|8618.3|8615.3|8614.4|441
1616420700000|2021-03-22 13:45:00|8616.7|8615.8|8617.3|8616.4|8618|8617.1|8615.2|8614.3|416
1616421000000|2021-03-22 13:50:00|8617.2|8616.3|8621.4|8620.5|8621.5|8620.6|8616.9|8615.8|462
1616421300000|2021-03-22 13:55:00|8621.5|8620.6|8618.7|8617.2|8623.6|8622.7|8617.8|8616.3|577
1616421600000|2021-03-22 14:00:00|8618.6|8617.1|8619.6|8618.7|8620.7|8619.7|8616.8|8615.7|676
1616421900000|2021-03-22 14:05:00|8619.5|8618.6|8617.6|8616.7|8620.3|8619.3|8616.9|8615.8|495
1616422200000|2021-03-22 14:10:00|8617.5|8616.6|8617.6|8616.7|8618.2|8617.1|8614.9|8614|517
1616422500000|2021-03-22 14:15:00|8617.7|8616.8|8619.6|8618.7|8620.7|8619.6|8617.1|8616.2|483
1616422800000|2021-03-22 14:20:00|8619.5|8618.6|8616.9|8616|8621.4|8620.3|8616.2|8615|639
1616423100000|2021-03-22 14:25:00|8616.8|8615.9|8618.4|8616.9|8618.8|8617.7|8615.8|8614.7|730
1616423400000|2021-03-22 14:30:00|8618.1|8617.2|8615.2|8614.3|8618.9|8618|8614.8|8613.8|571
1616423700000|2021-03-22 14:35:00|8615.1|8614.2|8612.8|8611.9|8615.3|8614.4|8612.8|8611.9|422
1616424000000|2021-03-22 14:40:00|8612.7|8611.8|8615.9|8615|8617.2|8616.2|8612.4|8611.2|426
1616424300000|2021-03-22 14:45:00|8615.8|8614.9|8615.1|8614.2|8618.3|8617.4|8614.7|8613.5|601
1616424600000|2021-03-22 14:50:00|8615|8614.1|8618.4|8617.5|8618.7|8617.8|8614.7|8613.8|430
1616424900000|2021-03-22 14:55:00|8618.2|8617.3|8616.3|8614.8|8618.6|8617.7|8616.1|8614.8|524
1616425200000|2021-03-22 15:00:00|8615.9|8615|8616.3|8615.4|8618.9|8617.8|8615.5|8614.6|400
1616425500000|2021-03-22 15:05:00|8616.2|8615.3|8617.5|8616.6|8618.5|8617.5|8615.9|8614.7|329
1616425800000|2021-03-22 15:10:00|8617.4|8616.5|8618|8617.1|8619.2|8617.8|8617|8615.9|426
1616426100000|2021-03-22 15:15:00|8618.1|8617.2|8618.1|8616.6|8619.6|8618.2|8616.7|8615.5|474
1616426400000|2021-03-22 15:20:00|8618.2|8616.7|8616.4|8614.9|8618.7|8617.2|8615.8|8614.5|411
1616426700000|2021-03-22 15:25:00|8616.5|8615|8617.3|8615.8|8617.7|8616.3|8616.2|8614.7|495
1616427000000|2021-03-22 15:30:00|8617.4|8615.9|8619|8618.1|8619|8618.1|8614.6|8613.7|688
1616427300000|2021-03-22 15:35:00|8618.9|8618|8620|8619.1|8621.1|8620.2|8617.7|8616.8|522
1616427600000|2021-03-22 15:40:00|8619.9|8619|8617.5|8616.6|8620.3|8619.4|8617.4|8616.4|463
1616427900000|2021-03-22 15:45:00|8617.4|8616.5|8615.8|8614.9|8617.9|8617|8614.8|8613.9|499
1616428200000|2021-03-22 15:50:00|8615.9|8615|8613.5|8612.6|8616.2|8615.3|8612.2|8611.2|575
1616428500000|2021-03-22 15:55:00|8613.6|8612.7|8613|8612.1|8615.5|8614.6|8612.2|8611.3|618
1616428800000|2021-03-22 16:00:00|8613.1|8612.2|8613|8611.5|8614.7|8613.8|8611.5|8610.4|594
1616429100000|2021-03-22 16:05:00|8612.5|8611.6|8610.2|8609.3|8612.9|8611.8|8609.1|8608.2|342
1616429400000|2021-03-22 16:10:00|8610.1|8609.2|8611.6|8610.7|8612.3|8611.3|8609.3|8608.4|448
1616429700000|2021-03-22 16:15:00|8611.7|8610.8|8611.9|8611|8613.7|8612.8|8611.4|8610.5|469
1616430000000|2021-03-22 16:20:00|8611.5|8610.6|8612.2|8611.3|8613|8612.1|8611|8610.1|284
1616430300000|2021-03-22 16:25:00|8612.1|8611.2|8609|8608.1|8612.3|8611.4|8608.5|8607.6|397
1616430600000|2021-03-22 16:30:00|8608.9|8608|8611.6|8610.7|8612.3|8611.4|8608.3|8607.4|363
1616430900000|2021-03-22 16:35:00|8611.7|8610.8|8610.5|8609.6|8611.7|8610.8|8609.2|8608.3|352
1616431200000|2021-03-22 16:40:00|8610.6|8609.7|8610.5|8609.6|8612.1|8611.2|8610.2|8609|382
1616431500000|2021-03-22 16:45:00|8610.6|8609.7|8610.6|8609.7|8611.2|8610.3|8609.5|8608.6|351
1616431800000|2021-03-22 16:50:00|8610.5|8609.6|8611.1|8610.2|8612.4|8611.5|8610.4|8609.5|293
1616432100000|2021-03-22 16:55:00|8611.3|8610.4|8615.4|8614.5|8615.6|8614.7|8611.1|8610.2|391
1616432400000|2021-03-22 17:00:00|8615.3|8614.4|8615.1|8614.2|8615.6|8614.5|8613.9|8613|297
1616432700000|2021-03-22 17:05:00|8615.2|8614.3|8615.7|8614.8|8616|8615.1|8614.3|8613.4|306
1616433000000|2021-03-22 17:10:00|8615.6|8614.7|8615.6|8614.7|8616|8615.1|8613.3|8612.4|329
1616433300000|2021-03-22 17:15:00|8615.5|8614.6|8616|8615.1|8616.6|8615.7|8613.6|8612.7|407
1616433600000|2021-03-22 17:20:00|8615.9|8615|8615.5|8614.6|8616.3|8615.4|8614.9|8614|237
1616433900000|2021-03-22 17:25:00|8615.6|8614.7|8613.8|8612.9|8616.6|8615.7|8613.7|8612.8|367
1616434200000|2021-03-22 17:30:00|8613.7|8612.8|8612.1|8611.2|8614.2|8613.3|8611.5|8610.6|433
1616434500000|2021-03-22 17:35:00|8612|8611.1|8612.8|8611.9|8613.7|8612.8|8612|8611.1|291
1616434800000|2021-03-22 17:40:00|8612.9|8612|8614.7|8613.8|8615|8614.1|8611.9|8611|267
1616435100000|2021-03-22 17:45:00|8614.6|8613.7|8613.9|8613|8615.6|8614.7|8613.9|8613|285
1616435400000|2021-03-22 17:50:00|8614|8613.1|8614|8613.1|8614.3|8613.4|8612.2|8611.3|213
1616435700000|2021-03-22 17:55:00|8613.8|8612.9|8613|8612.1|8614|8613.1|8611.9|8611|277
1616436000000|2021-03-22 18:00:00|8613.1|8612.2|8613.9|8613|8614.2|8613.3|8612.8|8611.7|278
1616436300000|2021-03-22 18:05:00|8613.8|8612.9|8612.4|8611.5|8614.5|8613.6|8612.2|8611.3|155
1616436600000|2021-03-22 18:10:00|8612.3|8611.4|8612.9|8612|8613.2|8612.2|8611.4|8610.5|224
1616436900000|2021-03-22 18:15:00|8613|8612.1|8613.3|8612.4|8613.5|8612.6|8612.6|8611.4|195
1616437200000|2021-03-22 18:20:00|8613.2|8612.3|8613|8612.1|8614.1|8613.2|8613|8611.7|158
1616437500000|2021-03-22 18:25:00|8613.1|8612.2|8612.5|8611.6|8613.5|8612.6|8611.9|8611|248
1616437800000|2021-03-22 18:30:00|8612.6|8611.7|8611.8|8610.9|8612.6|8611.7|8611.3|8610.4|119
1616438100000|2021-03-22 18:35:00|8611.9|8611|8612.1|8611.2|8613|8612.1|8611.6|8610.4|204
1616438400000|2021-03-22 18:40:00|8612|8611.1|8612.6|8611.7|8613.4|8612.5|8611.8|8610.9|192
1616438700000|2021-03-22 18:45:00|8612.7|8611.8|8612.9|8612|8613|8612.1|8612|8611.1|122
1616439000000|2021-03-22 18:50:00|8612.8|8611.9|8613.2|8612.3|8613.3|8612.4|8612.3|8611.4|130
1616439300000|2021-03-22 18:55:00|8613|8612.1|8613.9|8613|8613.9|8613|8611.8|8610.9|281
1616439600000|2021-03-22 19:00:00|8614.1|8613.2|8612.4|8611.5|8614.2|8613.3|8612.3|8611.4|222
1616439900000|2021-03-22 19:05:00|8612.5|8611.6|8611.1|8610.2|8612.5|8611.6|8610.9|8610|153
1616440200000|2021-03-22 19:10:00|8611|8610.1|8611.2|8610.3|8612.1|8611.2|8610.9|8610|130
1616440500000|2021-03-22 19:15:00|8611.1|8610.2|8611.5|8610.6|8612.2|8611.2|8611.1|8610.2|127
1616440800000|2021-03-22 19:20:00|8611.4|8610.5|8611|8610.1|8611.5|8610.6|8610.6|8609.7|119
1616441100000|2021-03-22 19:25:00|8611.1|8610.2|8610.6|8609.7|8611.6|8610.7|8610.4|8609.5|113
1616441400000|2021-03-22 19:30:00|8610.7|8609.8|8610.7|8609.8|8611.3|8610.3|8609.7|8608.8|166
1616441700000|2021-03-22 19:35:00|8610.6|8609.7|8611.1|8610.2|8611.7|8610.8|8610.4|8609.5|151
1616442000000|2021-03-22 19:40:00|8611|8610.1|8611.7|8610.8|8611.8|8610.9|8610.5|8609.6|213
1616442300000|2021-03-22 19:45:00|8611.8|8610.9|8611.2|8610.3|8611.8|8610.9|8610.1|8609.2|131
1616442600000|2021-03-22 19:50:00|8611.3|8610.4|8612|8611.1|8612.1|8611.2|8610.9|8610|204
1616442900000|2021-03-22 19:55:00|8612.1|8611.2|8613.1|8612.2|8613.3|8612.4|8611.6|8610.7|281
1616443200000|2021-03-22 20:00:00|8613|8612.1|8612.4|8611.5|8613.2|8612.2|8611.9|8611|239
1616443500000|2021-03-22 20:05:00|8612.3|8611.4|8612.1|8611.2|8613|8612|8611.9|8610.7|166
1616443800000|2021-03-22 20:10:00|8612|8611.1|8611.3|8610.4|8612.4|8611.5|8611|8610.1|125
1616444100000|2021-03-22 20:15:00|8611.2|8610.3|8610.9|8610|8612.1|8611|8610.7|8609.5|130
1616444400000|2021-03-22 20:20:00|8610.8|8609.9|8610.7|8609.8|8611.8|8610.9|8610.5|8609.6|130
1616444700000|2021-03-22 20:25:00|8610.8|8609.9|8610.3|8609.4|8610.9|8610|8610|8609.1|129
1616445000000|2021-03-22 20:30:00|8610.4|8609.5|8610.9|8610|8611.2|8610.1|8610.3|8609.3|132
1616445300000|2021-03-22 20:35:00|8610.8|8609.9|8608.5|8607.6|8610.9|8610|8608.5|8607.6|188
1616445600000|2021-03-22 20:40:00|8608.7|8607.8|8608.5|8607.6|8609.4|8608.3|8608.3|8607.4|239
1616445900000|2021-03-22 20:45:00|8608.6|8607.7|8609|8608.1|8610|8608.7|8608.4|8607.2|333
1616446200000|2021-03-22 20:50:00|8609.4|8607.9|8608.2|8606.7|8611.2|8608.2|8607.8|8606.4|251
1616446500000|2021-03-22 20:55:00|8608.1|8606.6|8609.4|8604|8610.9|8606.7|8605.6|8600.7|760
1616446800000|2021-03-22 21:00:00|8609.5|8603.4|8612.2|8605.1|8614.1|8605.1|8609.3|8599.3|94
1616447100000|2021-03-22 21:05:00|8611.2|8606.4|8613.8|8606.5|8617.2|8606.5|8603.6|8591.6|183
1616447400000|2021-03-22 21:10:00|8615.3|8605.1|8613|8601|8617.3|8607.2|8607.8|8595.8|339
1616447700000|2021-03-22 21:15:00|8613.4|8601.4|8615.3|8603.3|8616.6|8606.6|8610|8598|218
1616448000000|2021-03-22 21:20:00|8615.4|8603.4|8614.1|8602.1|8616.3|8605.6|8613|8601|259
1616448300000|2021-03-22 21:25:00|8614.6|8606.4|8616.8|8604.8|8617|8607.1|8600.3|8588.3|297
1616448600000|2021-03-22 21:30:00|8616.9|8604.9|8613.5|8606.9|8617.8|8607.1|8613.3|8601.3|237
1616448900000|2021-03-22 21:35:00|8612.7|8607.1|8615.8|8603.8|8616.9|8608|8612.3|8602.3|196
1616449200000|2021-03-22 21:40:00|8615.7|8603.7|8614.9|8607.1|8617.7|8608.5|8612|8602.2|205
1616449500000|2021-03-22 21:45:00|8614.2|8608|8616.5|8604.5|8618.2|8608|8612.4|8602.8|352
1616449800000|2021-03-22 21:50:00|8616.6|8604.6|8615.2|8603.5|8617.8|8607.8|8612.2|8603.5|487
1616450100000|2021-03-22 21:55:00|8615.3|8603.3|8614|8607.1|8617.7|8608|8611.6|8603.2|629
1616450400000|2021-03-22 22:00:00|8614.8|8606.2|8611.1|8602.7|8617.3|8608.8|8608.9|8598.2|602
1616450700000|2021-03-22 22:05:00|8611.3|8603.1|8612.5|8603.7|8615.9|8607.3|8608.6|8601.6|558
1616451000000|2021-03-22 22:10:00|8612.3|8603.9|8612.7|8604.6|8615.3|8608|8608.6|8602.2|223
1616451300000|2021-03-22 22:15:00|8612.1|8605|8613.6|8602.9|8615.4|8608|8608.9|8601.7|664
1616451600000|2021-03-22 22:20:00|8612.8|8603.8|8613|8604.3|8615.6|8608.4|8608.8|8602.1|292
1616451900000|2021-03-22 22:25:00|8614.8|8602.8|8613|8605.4|8618.6|8608.3|8609.4|8601.6|387
1616452200000|2021-03-22 22:30:00|8612.9|8605.6|8613|8606.2|8615.4|8608.8|8609.7|8602.8|352
1616452500000|2021-03-22 22:35:00|8613.1|8605.9|8613.7|8605.6|8615.5|8608.9|8609.6|8602.8|575
1616452800000|2021-03-22 22:40:00|8613.6|8605.7|8613.2|8606.8|8616.1|8609.4|8610.2|8603.4|655
1616453100000|2021-03-22 22:45:00|8613.6|8606.3|8610.2|8608.7|8616.5|8609.7|8610.1|8603.8|233
1616453400000|2021-03-22 22:50:00|8610.1|8608.6|8609.9|8608.4|8610.8|8608.9|8609.8|8608.2|289
1616453700000|2021-03-22 22:55:00|8610|8608.5|8609.3|8607.8|8610.2|8608.7|8609.3|8607.8|90
1616454000000|2021-03-22 23:00:00|8609.4|8607.9|8609.5|8608|8610|8608.5|8609.1|8607.6|133
1616454300000|2021-03-22 23:05:00|8609.6|8608.1|8609.4|8607.9|8609.7|8608.2|8609.1|8607.6|74
1616454600000|2021-03-22 23:10:00|8609.5|8608|8609.6|8608.1|8610.1|8608.6|8609.2|8607.7|139
1616454900000|2021-03-22 23:15:00|8609.7|8608.2|8609.7|8608.2|8610.1|8608.6|8609.4|8607.9|139
1616455200000|2021-03-22 23:20:00|8609.9|8608.4|8610|8608.5|8610.1|8608.8|8609.6|8608.1|70
1616455500000|2021-03-22 23:25:00|8609.6|8608.7|8609.4|8607.9|8610|8608.8|8608.3|8606.9|110
1616455800000|2021-03-22 23:30:00|8609.5|8608|8608.2|8606.7|8609.5|8608|8608.2|8606.7|125
1616456100000|2021-03-22 23:35:00|8608.1|8606.6|8607.2|8605.7|8608.3|8606.8|8607|8605.4|131
1616456400000|2021-03-22 23:40:00|8607.4|8605.9|8607|8605.5|8607.8|8606.3|8606.8|8605.3|71
1616456700000|2021-03-22 23:45:00|8606.9|8605.4|8608.1|8606.6|8608.5|8607|8606.9|8605.4|107
1616457000000|2021-03-22 23:50:00|8608|8606.5|8609.4|8607.9|8609.7|8608.2|8608|8606.5|201
1616457300000|2021-03-22 23:55:00|8609.5|8608|8610.6|8609.1|8611.5|8609.7|8608.4|8606.9|278
1616457600000|2021-03-23 00:00:00|8610.5|8609|8613.7|8612.2|8614.1|8612.6|8610.4|8608.9|328
1616457900000|2021-03-23 00:05:00|8613.6|8612.1|8614.9|8613.4|8615.1|8613.8|8612.8|8611.4|183
1616458200000|2021-03-23 00:10:00|8614.6|8613.1|8616.1|8614.6|8616.3|8614.8|8614.6|8613.1|224
1616458500000|2021-03-23 00:15:00|8616|8614.5|8616.6|8615.1|8616.8|8615.3|8615.3|8613.8|196
1616458800000|2021-03-23 00:20:00|8616.5|8615|8617.3|8615.8|8617.3|8615.8|8616.2|8614.8|206
1616459100000|2021-03-23 00:25:00|8617.2|8615.7|8614.3|8612.8|8617.9|8616.4|8613.5|8612|349
1616459400000|2021-03-23 00:30:00|8614.2|8612.7|8615.2|8613.7|8616.1|8614.6|8613.7|8612.2|270
1616459700000|2021-03-23 00:35:00|8615.3|8613.8|8616.2|8614.7|8616.5|8615|8614.7|8613.3|189
1616460000000|2021-03-23 00:40:00|8616.3|8614.8|8617.3|8615.8|8617.6|8616.1|8616|8614.5|194
1616460300000|2021-03-23 00:45:00|8617.2|8615.7|8618|8616.5|8618.2|8616.7|8616.6|8615.1|166
1616460600000|2021-03-23 00:50:00|8618.1|8616.6|8618.6|8617.1|8619.8|8618.3|8617.4|8615.9|355
1616460900000|2021-03-23 00:55:00|8618.5|8617|8616.9|8615.4|8618.6|8617.4|8616.7|8615.4|288
1616461200000|2021-03-23 01:00:00|8617|8615.5|8617.4|8615.9|8617.8|8616.4|8616.6|8615.3|297
1616461500000|2021-03-23 01:05:00|8617.3|8615.8|8617.9|8616.4|8618|8616.5|8616.3|8614.8|250
1616461800000|2021-03-23 01:10:00|8618|8616.5|8619.9|8618.4|8620.3|8618.8|8617.5|8616|249
1616462100000|2021-03-23 01:15:00|8619.7|8618.2|8620.6|8619.1|8621.4|8619.9|8619.5|8618|283
1616462400000|2021-03-23 01:20:00|8620.5|8619|8621|8619.5|8621.6|8620.1|8619.5|8618.1|335
1616462700000|2021-03-23 01:25:00|8621.1|8619.6|8621.9|8620.4|8622|8620.6|8620.3|8619.2|279
1616463000000|2021-03-23 01:30:00|8622|8620.5|8622.5|8621|8622.8|8621.3|8620.9|8619.4|297
1616463300000|2021-03-23 01:35:00|8622.6|8621.1|8622.6|8621.1|8623.1|8621.7|8621.9|8620.5|195
1616463600000|2021-03-23 01:40:00|8622.5|8621|8619.6|8618.1|8622.5|8621|8618.3|8617.1|282
1616463900000|2021-03-23 01:45:00|8619.3|8617.8|8617.3|8615.8|8619.7|8618.3|8616.5|8615.2|397
1616464200000|2021-03-23 01:50:00|8617.2|8615.7|8617.9|8616.4|8619|8617.7|8616.9|8615.4|313
1616464500000|2021-03-23 01:55:00|8618|8616.5|8617.1|8615.6|8618.8|8617.3|8616.9|8615.4|265
1616464800000|2021-03-23 02:00:00|8617.5|8616|8618.3|8617.4|8619.1|8617.8|8617.4|8615.9|279
1616465100000|2021-03-23 02:05:00|8618.5|8617|8618|8616.5|8619.1|8617.8|8617.4|8616|323
1616465400000|2021-03-23 02:10:00|8618.1|8616.6|8617.8|8616.3|8618.1|8616.6|8616.6|8615.4|252
1616465700000|2021-03-23 02:15:00|8617.9|8616.4|8617.6|8616.1|8618.6|8617.1|8617.1|8615.7|268
1616466000000|2021-03-23 02:20:00|8617.5|8616|8618.6|8617.1|8619|8617.5|8617.1|8615.6|217
1616466300000|2021-03-23 02:25:00|8618.8|8617.3|8618.5|8617|8619.1|8617.7|8618|8616.7|257
1616466600000|2021-03-23 02:30:00|8618.4|8616.9|8618.4|8616.9|8618.9|8617.6|8617.2|8615.7|247
1616466900000|2021-03-23 02:35:00|8618.3|8616.8|8617.7|8616.8|8618.7|8617.5|8617.2|8616|204
1616467200000|2021-03-23 02:40:00|8617.8|8616.9|8618|8616.5|8618.2|8616.9|8616.9|8615.6|227
1616467500000|2021-03-23 02:45:00|8618.1|8616.6|8619.2|8617.7|8619.9|8618.4|8617.9|8616.4|257
1616467800000|2021-03-23 02:50:00|8619.1|8617.6|8618.3|8616.8|8619.2|8617.7|8618.2|8616.7|309
1616468100000|2021-03-23 02:55:00|8618.4|8616.9|8617.8|8616.3|8618.6|8617.2|8617.2|8615.8|242
1616468400000|2021-03-23 03:00:00|8617.6|8616.1|8617.7|8616.2|8618.1|8616.6|8617.2|8615.8|167
1616468700000|2021-03-23 03:05:00|8617.6|8616.1|8617.8|8616.3|8617.9|8616.4|8616.9|8615.4|191
1616469000000|2021-03-23 03:10:00|8617.7|8616.2|8616.4|8614.9|8617.8|8616.3|8616|8614.8|182
1616469300000|2021-03-23 03:15:00|8616|8615.1|8616.5|8615|8616.6|8615.2|8616|8614.6|174
1616469600000|2021-03-23 03:20:00|8616.6|8615.1|8616.1|8614.6|8616.7|8615.5|8615.7|8614.3|128
1616469900000|2021-03-23 03:25:00|8616.2|8614.7|8616.7|8615.2|8617.2|8615.9|8615.7|8614.5|201
1616470200000|2021-03-23 03:30:00|8616.8|8615.3|8618|8616.5|8618|8616.5|8616.5|8615.2|174
1616470500000|2021-03-23 03:35:00|8617.9|8616.4|8615.7|8614.8|8618|8616.5|8615.6|8614.4|203
1616470800000|2021-03-23 03:40:00|8615.6|8614.7|8615.7|8614.2|8616.7|8615.2|8614.8|8613.4|240
1616471100000|2021-03-23 03:45:00|8615.6|8614.1|8615.3|8613.8|8616.2|8614.8|8614.5|8613|263
1616471400000|2021-03-23 03:50:00|8615.4|8613.9|8615.7|8614.2|8616.1|8614.7|8614.8|8613.5|212
1616471700000|2021-03-23 03:55:00|8615.6|8614.1|8617.1|8615.6|8617.2|8615.9|8615.5|8614.1|277
1616472000000|2021-03-23 04:00:00|8616.8|8615.3|8617|8615.5|8617.1|8616.2|8616|8614.7|185
1616472300000|2021-03-23 04:05:00|8616.5|8615.6|8616.8|8615.3|8617.2|8615.8|8615.5|8614|244
1616472600000|2021-03-23 04:10:00|8616.9|8615.4|8616.9|8615.4|8617.4|8616.1|8616|8614.7|190
1616472900000|2021-03-23 04:15:00|8616.8|8615.3|8615.9|8614.4|8617.1|8615.8|8615.4|8614|164
1616473200000|2021-03-23 04:20:00|8615.7|8614.2|8616.5|8615.6|8616.9|8615.6|8615.5|8614|143
1616473500000|2021-03-23 04:25:00|8616.4|8615.5|8616|8614.5|8616.8|8615.5|8615.4|8614.2|267
1616473800000|2021-03-23 04:30:00|8616.1|8614.6|8617.1|8615.6|8617.3|8615.8|8615.3|8614.1|179
1616474100000|2021-03-23 04:35:00|8617|8615.5|8619|8617.5|8619.4|8618.1|8616.9|8615.5|326
1616474400000|2021-03-23 04:40:00|8619.3|8617.8|8618.9|8617.4|8619.8|8618.3|8618.3|8616.8|184
1616474700000|2021-03-23 04:45:00|8618.8|8617.3|8619.7|8618.2|8620|8618.5|8618.3|8616.8|229
1616475000000|2021-03-23 04:50:00|8619.6|8618.1|8620|8618.5|8620.8|8619.4|8618.7|8617.2|260
1616475300000|2021-03-23 04:55:00|8619.9|8618.4|8619.5|8618|8620.3|8618.8|8619|8617.6|155
1616475600000|2021-03-23 05:00:00|8619.4|8617.9|8619.7|8618.2|8621|8619.5|8619.4|8617.9|194
1616475900000|2021-03-23 05:05:00|8619.6|8618.1|8620.5|8619|8620.8|8619.7|8619|8617.6|274
1616476200000|2021-03-23 05:10:00|8620.4|8618.9|8619.2|8617.7|8620.6|8619.4|8619|8617.6|194
1616476500000|2021-03-23 05:15:00|8619.3|8617.8|8619.7|8618.2|8620|8618.5|8619.1|8617.7|247
1616476800000|2021-03-23 05:20:00|8619.6|8618.1|8618.7|8617.2|8619.9|8618.4|8618.7|8617.2|174
1616477100000|2021-03-23 05:25:00|8618.6|8617.1|8621.6|8620.1|8622.6|8621.1|8618.5|8617|353
1616477400000|2021-03-23 05:30:00|8621.5|8620|8622|8620.5|8622.8|8621.3|8621.3|8619.8|155
1616477700000|2021-03-23 05:35:00|8621.9|8620.4|8622.6|8621.1|8622.8|8621.5|8621.4|8620.2|186
1616478000000|2021-03-23 05:40:00|8622.5|8621|8622.8|8621.3|8623|8621.5|8621.9|8620.6|198
1616478300000|2021-03-23 05:45:00|8622.7|8621.2|8622.2|8620.7|8623.4|8622.1|8622.2|8620.7|276
1616478600000|2021-03-23 05:50:00|8622.3|8620.8|8620.9|8619.4|8622.3|8620.8|8620.8|8619.3|232
1616478900000|2021-03-23 05:55:00|8621.1|8619.6|8622.5|8621|8622.9|8621.4|8620.8|8619.4|271
1616479200000|2021-03-23 06:00:00|8622.7|8621.2|8622.2|8620.7|8623.1|8621.6|8620.7|8619.3|325
1616479500000|2021-03-23 06:05:00|8622.3|8620.8|8621.1|8619.6|8623.1|8621.6|8620.8|8619.3|284
1616479800000|2021-03-23 06:10:00|8621|8619.5|8623.6|8622.1|8623.6|8622.1|8620.9|8619.4|250
1616480100000|2021-03-23 06:15:00|8623.5|8622|8625.9|8624.4|8626.6|8625.3|8623.4|8621.9|385
1616480400000|2021-03-23 06:20:00|8625.8|8624.3|8621.8|8620.9|8626|8624.5|8621.5|8620.4|341
1616480700000|2021-03-23 06:25:00|8621.9|8621|8620.1|8618.6|8622.7|8621.2|8619.5|8618|350
1616481000000|2021-03-23 06:30:00|8620.2|8618.7|8621.8|8620.3|8622.1|8620.6|8620.2|8618.7|223
1616481300000|2021-03-23 06:35:00|8621.7|8620.2|8620.6|8619.1|8622|8620.5|8620.6|8619.1|215
1616481600000|2021-03-23 06:40:00|8620.5|8619|8618.7|8617.2|8620.6|8619.1|8618.3|8617|291
1616481900000|2021-03-23 06:45:00|8618.8|8617.3|8617.8|8616.3|8618.8|8617.7|8617.2|8615.7|281
1616482200000|2021-03-23 06:50:00|8617.9|8616.4|8618.8|8617.3|8619|8617.9|8615.8|8614.5|372
1616482500000|2021-03-23 06:55:00|8618.7|8617.2|8623.4|8611.4|8624.1|8620.8|8618.6|8610.2|450
1616482800000|2021-03-23 07:00:00|8621.9|8609.9|8616.2|8614.7|8623.5|8619|8614.8|8609.6|580
1616483100000|2021-03-23 07:05:00|8616.1|8614.6|8618.8|8617.3|8619.5|8618.2|8614.9|8613.4|364
1616483400000|2021-03-23 07:10:00|8618.7|8617.2|8614.7|8613.2|8619|8617.5|8613.7|8612.2|257
1616483700000|2021-03-23 07:15:00|8614.6|8613.1|8616|8614.5|8616|8614.9|8614|8612.7|328
1616484000000|2021-03-23 07:20:00|8615.9|8614.4|8614.3|8613.4|8616|8614.8|8612.5|8611.1|351
1616484300000|2021-03-23 07:25:00|8614.2|8613.3|8616.3|8615.4|8617.2|8615.9|8614.2|8613.2|420
1616484600000|2021-03-23 07:30:00|8616.2|8615.3|8612.8|8611.9|8616.2|8615.3|8611.4|8610.5|383
1616484900000|2021-03-23 07:35:00|8612.9|8612|8609.3|8608.4|8613.4|8612.1|8608.3|8607.1|463
1616485200000|2021-03-23 07:40:00|8609.5|8608.6|8606.4|8604.9|8610.3|8609.4|8606.3|8604.9|497
1616485500000|2021-03-23 07:45:00|8606.2|8605.3|8605.6|8604.7|8608.7|8607.6|8605.4|8604.2|348
1616485800000|2021-03-23 07:50:00|8605.7|8604.8|8603.5|8602|8605.8|8604.8|8602.6|8601.4|565
1616486100000|2021-03-23 07:55:00|8603.4|8601.9|8600.5|8599|8603.8|8602.7|8598.2|8597|546
1616486400000|2021-03-23 08:00:00|8600.4|8598.9|8603|8602.1|8604.4|8603.3|8599.6|8598.7|758
1616486700000|2021-03-23 08:05:00|8602.9|8602|8608.8|8607.9|8610.2|8609|8602.4|8601.5|677
1616487000000|2021-03-23 08:10:00|8608.7|8607.8|8605.7|8604.8|8609|8607.8|8603.4|8602|678
1616487300000|2021-03-23 08:15:00|8606|8604.5|8606.3|8605.4|8607.4|8606.5|8605|8604|636
1616487600000|2021-03-23 08:20:00|8606.6|8605.1|8604.1|8603.2|8607.3|8606.1|8603.5|8602.6|593
1616487900000|2021-03-23 08:25:00|8604|8603.1|8612.2|8610.7|8614.8|8613.3|8602|8600.7|877
1616488200000|2021-03-23 08:30:00|8612.3|8610.8|8611.1|8610.2|8613.5|8612.1|8610.4|8609|815
1616488500000|2021-03-23 08:35:00|8611.2|8610.3|8611.7|8610.2|8613.3|8612.1|8608.4|8607.5|579
1616488800000|2021-03-23 08:40:00|8611.6|8610.7|8613.5|8612|8614.6|8613.6|8611.5|8610.3|532
1616489100000|2021-03-23 08:45:00|8613.6|8612.1|8612.9|8612|8614.3|8613.4|8612.3|8611|533
1616489400000|2021-03-23 08:50:00|8612.7|8611.8|8612.3|8611.4|8613.8|8612.6|8610.5|8609.3|537
1616489700000|2021-03-23 08:55:00|8612.4|8611.5|8616|8615.1|8617.3|8616.4|8611.5|8610.6|450
1616490000000|2021-03-23 09:00:00|8615.9|8615|8614.3|8612.8|8618.1|8617.2|8614|8612.7|459
1616490300000|2021-03-23 09:05:00|8614.2|8612.7|8617.6|8616.1|8617.6|8616.4|8613.3|8612.4|334
1616490600000|2021-03-23 09:10:00|8617.7|8616.2|8619.4|8618.5|8619.7|8618.8|8616.8|8615.7|386
1616490900000|2021-03-23 09:15:00|8619.5|8618.6|8622.5|8621.6|8625|8623.9|8617.9|8616.9|625
1616491200000|2021-03-23 09:20:00|8622.4|8621.5|8629.6|8628.1|8629.6|8628.3|8622.3|8621.4|658
1616491500000|2021-03-23 09:25:00|8629.8|8628.3|8628.1|8627.2|8630.8|8629.9|8625.7|8624.6|689
1616491800000|2021-03-23 09:30:00|8628.2|8627.3|8633.2|8631.7|8633.9|8632.7|8628|8627|563
1616492100000|2021-03-23 09:35:00|8632.9|8632|8633.9|8633|8639.6|8638.4|8631.7|8630.5|697
1616492400000|2021-03-23 09:40:00|8634.1|8632.6|8633.9|8632.4|8635.1|8633.9|8631.6|8630.4|520
1616492700000|2021-03-23 09:45:00|8634|8632.5|8633.9|8632.4|8636.3|8635.2|8632.6|8631.4|487
1616493000000|2021-03-23 09:50:00|8634|8632.5|8638.2|8637.3|8639.6|8638.4|8633.1|8631.9|584
1616493300000|2021-03-23 09:55:00|8638.3|8637.4|8632.6|8631.1|8638.7|8637.8|8630.9|8629.7|741
1616493600000|2021-03-23 10:00:00|8632.5|8631|8635.1|8633.6|8636.3|8635|8631.7|8630.5|797
1616493900000|2021-03-23 10:05:00|8634.8|8633.9|8631.8|8630.3|8637.2|8636|8631.6|8630.1|780
1616494200000|2021-03-23 10:10:00|8631.7|8630.2|8631.3|8630.4|8634.2|8633|8629.8|8628.6|541
1616494500000|2021-03-23 10:15:00|8631.5|8630.6|8640.1|8638.6|8642.3|8641.2|8631.5|8630.3|645
1616494800000|2021-03-23 10:20:00|8640.2|8638.7|8640.9|8640|8643.4|8642.1|8639.3|8637.8|676
1616495100000|2021-03-23 10:25:00|8641.1|8639.6|8645.4|8643.9|8645.7|8644.5|8640.4|8638.9|641
1616495400000|2021-03-23 10:30:00|8645.3|8643.8|8642.5|8641.6|8645.8|8644.8|8638.8|8637.6|636
1616495700000|2021-03-23 10:35:00|8642.4|8641.5|8636.8|8635.3|8642.9|8641.5|8634.2|8632.8|586
1616496000000|2021-03-23 10:40:00|8636.7|8635.2|8640.3|8639.4|8640.7|8639.5|8636.6|8635.2|497
1616496300000|2021-03-23 10:45:00|8640.4|8639.5|8635.8|8634.9|8640.9|8639.5|8634.8|8633.7|491
1616496600000|2021-03-23 10:50:00|8635.9|8635|8634.2|8633.3|8637.3|8636.2|8633.5|8632.5|483
1616496900000|2021-03-23 10:55:00|8634.1|8633.2|8632.6|8631.1|8635.6|8634.2|8632.2|8631|479
1616497200000|2021-03-23 11:00:00|8632.7|8631.2|8631.5|8630.6|8634.8|8633.6|8629.7|8628.7|523
1616497500000|2021-03-23 11:05:00|8631.6|8630.7|8632|8630.5|8633.9|8632.7|8629.3|8628.1|386
1616497800000|2021-03-23 11:10:00|8631.7|8630.2|8631.2|8630.3|8633.3|8632.1|8628.3|8627.4|503
1616498100000|2021-03-23 11:15:00|8631.1|8630.2|8630.7|8629.8|8631.7|8630.7|8628.7|8627.7|565
1616498400000|2021-03-23 11:20:00|8630.6|8629.7|8630.8|8629.9|8631.7|8630.8|8629.5|8628.6|552
1616498700000|2021-03-23 11:25:00|8630.9|8630|8627.5|8626|8631.9|8630.7|8626.9|8625.6|437
1616499000000|2021-03-23 11:30:00|8627.4|8625.9|8620.7|8619.2|8627.7|8626.3|8620.1|8619.1|688
1616499300000|2021-03-23 11:35:00|8620.6|8619.7|8620.3|8619.4|8621.6|8620.4|8618|8617|538
1616499600000|2021-03-23 11:40:00|8620.1|8619.2|8615.4|8614.5|8621.2|8620.3|8614.8|8613.9|462
1616499900000|2021-03-23 11:45:00|8615.3|8614.4|8618.7|8617.8|8618.8|8617.9|8614|8613.1|446
1616500200000|2021-03-23 11:50:00|8618.6|8617.7|8621.8|8620.9|8622.1|8621.2|8617.7|8616.5|517
1616500500000|2021-03-23 11:55:00|8621.9|8621|8625.2|8624.3|8626|8624.8|8620.2|8619|417
1616500800000|2021-03-23 12:00:00|8625.1|8624.2|8626.6|8625.7|8628.4|8627.2|8623.6|8622.7|462
1616501100000|2021-03-23 12:05:00|8626.5|8625.6|8618.8|8617.9|8626.5|8625.6|8618.6|8617.6|374
1616501400000|2021-03-23 12:10:00|8619|8617.5|8620.4|8619.5|8620.8|8619.9|8617.6|8616.7|426
1616501700000|2021-03-23 12:15:00|8620.3|8619.4|8616.4|8615.5|8620.8|8619.9|8616.3|8615.4|436
1616502000000|2021-03-23 12:20:00|8616.6|8615.7|8617.4|8616.5|8619.2|8618.1|8615.7|8614.8|556
1616502300000|2021-03-23 12:25:00|8617.9|8617|8619.4|8618.5|8619.5|8618.5|8615.5|8614.6|472
1616502600000|2021-03-23 12:30:00|8619.3|8618.4|8619.3|8618.4|8619.4|8618.5|8616.1|8615.2|435
1616502900000|2021-03-23 12:35:00|8619.4|8618.5|8621.6|8620.7|8621.9|8620.7|8619.4|8618.4|489
1616503200000|2021-03-23 12:40:00|8621.5|8620.6|8618|8617.1|8622.6|8621.7|8617.8|8616.9|458
1616503500000|2021-03-23 12:45:00|8617.9|8617|8622.9|8621.4|8623.6|8622.2|8617.4|8616.5|609
1616503800000|2021-03-23 12:50:00|8622.7|8621.2|8622.5|8621.6|8623.8|8622.9|8620.9|8620|424
1616504100000|2021-03-23 12:55:00|8622.4|8621.5|8620.2|8619.3|8622.6|8621.7|8620.2|8619.3|412
1616504400000|2021-03-23 13:00:00|8620.4|8619.5|8620.4|8619.5|8622.1|8621|8619.5|8618.5|485
1616504700000|2021-03-23 13:05:00|8620.5|8619.6|8617.3|8616.4|8620.5|8619.6|8616.1|8615.2|482
1616505000000|2021-03-23 13:10:00|8617.4|8616.5|8620.5|8619.6|8621.1|8619.6|8617.2|8616.2|512
1616505300000|2021-03-23 13:15:00|8620.4|8619.5|8616.7|8615.8|8621.1|8619.9|8616.2|8615.2|487
1616505600000|2021-03-23 13:20:00|8616.6|8615.7|8617.5|8616.6|8619.8|8618.7|8616.2|8615.2|401
1616505900000|2021-03-23 13:25:00|8617.6|8616.7|8617.5|8616.6|8620.3|8619.2|8617.2|8616.2|540
1616506200000|2021-03-23 13:30:00|8617.4|8616.5|8618.6|8617.7|8619|8618.1|8614.4|8613.4|489
1616506500000|2021-03-23 13:35:00|8618.7|8617.8|8616.6|8615.7|8619.2|8618.3|8615.5|8614.6|414
1616506800000|2021-03-23 13:40:00|8616.7|8615.8|8614.5|8613.6|8618.7|8617.5|8614.4|8613.5|410
1616507100000|2021-03-23 13:45:00|8614.6|8613.7|8615|8614.1|8616.8|8615.9|8613.4|8612.5|373
1616507400000|2021-03-23 13:50:00|8614.8|8613.9|8619.1|8618.2|8619.3|8618.4|8614.7|8613.8|431
1616507700000|2021-03-23 13:55:00|8619|8618.1|8619.1|8617.6|8621|8620.1|8618.9|8617.4|540
1616508000000|2021-03-23 14:00:00|8619|8617.5|8616|8615.1|8619.4|8618.1|8613.8|8612.9|691
1616508300000|2021-03-23 14:05:00|8616.1|8615.2|8612.7|8611.8|8617.4|8616.5|8612.4|8611.5|771
1616508600000|2021-03-23 14:10:00|8612.5|8611.6|8610.2|8609.3|8612.8|8611.9|8608.7|8607.8|582
1616508900000|2021-03-23 14:15:00|8610.3|8609.4|8609.1|8608.2|8611.3|8610.2|8608.9|8608|568
1616509200000|2021-03-23 14:20:00|8609|8608.1|8611.2|8610.3|8612.7|8611.8|8607.5|8606.6|601
1616509500000|2021-03-23 14:25:00|8611.3|8610.4|8610.4|8609.5|8612.5|8611.6|8609.7|8608.8|470
1616509800000|2021-03-23 14:30:00|8610|8609.1|8609.5|8608.6|8611.6|8610.2|8608.4|8607.5|616
1616510100000|2021-03-23 14:35:00|8609.4|8608.5|8609.6|8608.1|8612.5|8611.6|8608.9|8608|516
1616510400000|2021-03-23 14:40:00|8609.5|8608.7|8611.9|8611|8612.5|8611.6|8608.1|8607.2|510
1616510700000|2021-03-23 14:45:00|8612|8611.1|8607|8606.1|8612.9|8612|8607|8606.1|358
1616511000000|2021-03-23 14:50:00|8607.1|8606.2|8604.7|8603.8|8607.6|8606.7|8604.4|8603.2|441
1616511300000|2021-03-23 14:55:00|8604.6|8603.7|8607.2|8606.3|8607.8|8606.9|8603.8|8602.9|499
1616511600000|2021-03-23 15:00:00|8607.3|8606.4|8608|8607.1|8608.6|8607.7|8605.5|8604.5|462
1616511900000|2021-03-23 15:05:00|8607.9|8607|8606.3|8604.8|8608.8|8607.9|8605.5|8604.6|484
1616512200000|2021-03-23 15:10:00|8605.9|8605|8608.3|8607.4|8608.7|8607.8|8605.7|8604.8|460
1616512500000|2021-03-23 15:15:00|8608.1|8607.2|8607.1|8606.2|8608.5|8607.6|8606|8605.1|319
1616512800000|2021-03-23 15:20:00|8607.2|8606.3|8608|8607.1|8610.3|8609.4|8607.2|8606.3|368
1616513100000|2021-03-23 15:25:00|8607.9|8607|8608.5|8607.6|8609.5|8608.6|8607.1|8606.2|610
1616513400000|2021-03-23 15:30:00|8608.4|8607.5|8609.1|8608.2|8609.9|8609|8608|8607.1|474
1616513700000|2021-03-23 15:35:00|8609|8608.1|8608.7|8607.8|8610.1|8609.2|8607.4|8606.5|383
1616514000000|2021-03-23 15:40:00|8608.4|8607.5|8607.2|8606.3|8610.6|8609.7|8606.8|8605.9|457
1616514300000|2021-03-23 15:45:00|8607.3|8606.4|8606.9|8606|8610.4|8609.4|8606.6|8605.7|538
1616514600000|2021-03-23 15:50:00|8606.8|8605.9|8604.6|8603.7|8609.1|8608.1|8603.5|8602.6|509
1616514900000|2021-03-23 15:55:00|8604.7|8603.8|8607.5|8606|8608.8|8607.6|8604|8603.1|737
1616515200000|2021-03-23 16:00:00|8607.6|8606.1|8607.7|8606.8|8609.2|8608.3|8605.3|8604.4|558
1616515500000|2021-03-23 16:05:00|8607.6|8606.7|8608.3|8607.4|8609.8|8608.7|8607.5|8606.6|459
1616515800000|2021-03-23 16:10:00|8608.4|8607.5|8609.7|8608.8|8609.8|8608.9|8607.3|8606.4|403
1616516100000|2021-03-23 16:15:00|8609.6|8608.7|8610|8609.1|8611.4|8610.5|8608.9|8608|312
1616516400000|2021-03-23 16:20:00|8609.9|8609|8608.1|8607.2|8611.5|8610.6|8608.1|8607.2|392
1616516700000|2021-03-23 16:25:00|8608.2|8607.3|8610.2|8609.3|8611|8610|8607.8|8606.9|467
1616517000000|2021-03-23 16:30:00|8610.5|8609.6|8609.7|8608.8|8611.3|8610.4|8607.8|8606.8|475
1616517300000|2021-03-23 16:35:00|8609.9|8609|8609.9|8609|8611.5|8610.6|8609.5|8608.5|384
1616517600000|2021-03-23 16:40:00|8610|8609.1|8610.5|8609.6|8612|8611.1|8608.6|8607.7|352
1616517900000|2021-03-23 16:45:00|8610.4|8609.5|8610.7|8609.8|8611.1|8610.2|8609.5|8608.6|360
1616518200000|2021-03-23 16:50:00|8611.1|8610.2|8612.7|8611.8|8613.1|8612.2|8610.8|8609.5|281
1616518500000|2021-03-23 16:55:00|8612.8|8611.9|8613.5|8612.6|8613.8|8612.7|8611.2|8610|324
1616518800000|2021-03-23 17:00:00|8613.6|8612.7|8614.9|8614|8616.1|8615.2|8613.1|8612.2|293
1616519100000|2021-03-23 17:05:00|8615|8614.1|8611.6|8610.7|8615|8614.1|8611.2|8610|384
1616519400000|2021-03-23 17:10:00|8611.8|8610.9|8613.2|8612.3|8613.3|8612.4|8611.7|8610.8|338
1616519700000|2021-03-23 17:15:00|8613.5|8612.6|8611.4|8610.5|8613.9|8613|8610.9|8610|466
1616520000000|2021-03-23 17:20:00|8611.3|8610.4|8611.7|8610.8|8612.2|8611.3|8611|8610.1|265
1616520300000|2021-03-23 17:25:00|8611.8|8610.9|8614.1|8613.2|8614.5|8613.6|8611.5|8610.6|331
1616520600000|2021-03-23 17:30:00|8614.4|8613.5|8618.3|8617.4|8618.5|8617.6|8614.1|8613.2|440
1616520900000|2021-03-23 17:35:00|8618.4|8617.5|8618.8|8617.9|8620.1|8619.2|8617.5|8616.6|319
1616521200000|2021-03-23 17:40:00|8618.7|8617.8|8619.8|8618.9|8619.9|8619|8618.3|8617.4|368
1616521500000|2021-03-23 17:45:00|8619.7|8618.8|8619.4|8618.5|8620.2|8619.3|8618.1|8617.2|411
1616521800000|2021-03-23 17:50:00|8619.3|8618.4|8618.2|8617.3|8621.2|8620.3|8618.1|8617.2|350
1616522100000|2021-03-23 17:55:00|8618.3|8617.4|8617.7|8616.8|8619|8618.1|8617.1|8616.2|332
1616522400000|2021-03-23 18:00:00|8618|8617.1|8617|8616.1|8618.1|8617.2|8616.7|8615.8|370
1616522700000|2021-03-23 18:05:00|8617.1|8616.2|8614.4|8613.5|8617.6|8616.7|8614.3|8613.4|384
1616523000000|2021-03-23 18:10:00|8614.3|8613.4|8614.3|8613.4|8616.2|8615.3|8614.1|8613.2|282
1616523300000|2021-03-23 18:15:00|8614.4|8613.5|8613.7|8612.8|8614.8|8613.9|8613.3|8612.4|331
1616523600000|2021-03-23 18:20:00|8613.8|8612.9|8612.4|8611.5|8614|8613.1|8611.3|8610.1|330
1616523900000|2021-03-23 18:25:00|8612.3|8611.4|8610.9|8610|8613.9|8613|8610.8|8609.9|288
1616524200000|2021-03-23 18:30:00|8611|8610.1|8610.2|8609.3|8611.2|8610.3|8609.3|8608.4|351
1616524500000|2021-03-23 18:35:00|8610.1|8609.2|8612.5|8611.6|8612.9|8612|8610|8609.1|214
1616524800000|2021-03-23 18:40:00|8612.4|8611.5|8611.9|8611|8613.4|8612.5|8611.4|8610.5|315
1616525100000|2021-03-23 18:45:00|8612|8611.1|8611.4|8610.5|8613.2|8612.2|8611.2|8610.1|280
1616525400000|2021-03-23 18:50:00|8611.2|8610.3|8613|8612.1|8613.5|8612.3|8611.1|8610|191
1616525700000|2021-03-23 18:55:00|8613.1|8612.2|8614.6|8613.7|8614.7|8613.8|8612.8|8611.6|357
1616526000000|2021-03-23 19:00:00|8614.7|8613.8|8615.8|8614.9|8616.7|8615.8|8614.5|8613.6|334
1616526300000|2021-03-23 19:05:00|8615.7|8614.8|8616.8|8615.9|8617|8616.1|8614.5|8613.6|317
1616526600000|2021-03-23 19:10:00|8616.7|8615.8|8616.9|8616|8617.6|8616.7|8616.2|8615.3|318
1616526900000|2021-03-23 19:15:00|8616.8|8615.9|8616.7|8615.8|8617.4|8616.5|8616|8615.1|317
1616527200000|2021-03-23 19:20:00|8616.9|8616|8618.1|8617.2|8618.1|8617.2|8616.2|8615.3|253
1616527500000|2021-03-23 19:25:00|8618.2|8617.3|8617.9|8617|8618.3|8617.4|8617|8616.1|255
1616527800000|2021-03-23 19:30:00|8617.8|8616.9|8617.2|8616.3|8618.4|8617.5|8616.8|8615.9|343
1616528100000|2021-03-23 19:35:00|8617.3|8616.4|8618.4|8617.5|8618.6|8617.7|8616.5|8615.6|305
1616528400000|2021-03-23 19:40:00|8618.3|8617.4|8617.7|8616.8|8619|8618.1|8617.1|8616.2|367
1616528700000|2021-03-23 19:45:00|8617.5|8616.6|8617.8|8616.9|8618.2|8617.3|8616.9|8616|328
1616529000000|2021-03-23 19:50:00|8618|8617.1|8617.9|8617|8618.6|8617.6|8616.3|8615.4|347
1616529300000|2021-03-23 19:55:00|8617.8|8616.9|8617.6|8616.7|8618.6|8617.7|8615.9|8615|411
1616529600000|2021-03-23 20:00:00|8617.7|8616.8|8617.5|8616.6|8618.8|8617.6|8616.1|8615|409
1616529900000|2021-03-23 20:05:00|8617.4|8616.5|8621.7|8620.2|8621.9|8620.4|8616.3|8614.8|485
1616530200000|2021-03-23 20:10:00|8621.6|8620.1|8621.4|8619.9|8621.7|8620.2|8620.1|8618.6|288
1616530500000|2021-03-23 20:15:00|8621.5|8620|8621.9|8620.4|8622.2|8620.8|8620.7|8619.2|251
1616530800000|2021-03-23 20:20:00|8621.8|8620.3|8621|8619.5|8622.5|8621|8620.7|8619.3|296
1616531100000|2021-03-23 20:25:00|8621.1|8619.6|8621.2|8619.7|8622.2|8621|8620.6|8619.3|193
1616531400000|2021-03-23 20:30:00|8621.3|8619.8|8619.5|8618|8621.4|8619.9|8619.5|8618|198
1616531700000|2021-03-23 20:35:00|8619.6|8618.1|8617.9|8616.4|8619.9|8618.4|8617.9|8616.4|166
1616532000000|2021-03-23 20:40:00|8618|8616.5|8619.3|8617.8|8620.1|8618.6|8617.8|8616.3|147
1616532300000|2021-03-23 20:45:00|8619.2|8617.7|8618.2|8616.7|8619.2|8617.8|8617.9|8616.4|419
1616532600000|2021-03-23 20:50:00|8618|8616.5|8617.8|8616.3|8619.8|8617.2|8617.5|8615.7|348
1616532900000|2021-03-23 20:55:00|8617.4|8615.9|8622.7|8610.7|8625.1|8617.5|8616.7|8609.2|1034
1616533200000|2021-03-23 21:00:00|8623.1|8611.1|8619.6|8607.6|8624.1|8612.1|8619.6|8607.6|61
1616533500000|2021-03-23 21:05:00|8619.7|8607.7|8621.7|8609.7|8624|8612|8616.5|8604.5|191
1616533800000|2021-03-23 21:10:00|8621.4|8609.4|8622.7|8610.7|8623.1|8612.1|8619.5|8607.5|235
1616534100000|2021-03-23 21:15:00|8622|8610|8621.3|8609.3|8623.2|8613.4|8618.3|8608.9|175
1616534400000|2021-03-23 21:20:00|8621.2|8609.9|8620|8612.9|8622.7|8613.6|8618.5|8609.4|161
1616534700000|2021-03-23 21:25:00|8620.2|8612.7|8621.9|8609.9|8622.9|8614.3|8618.4|8609.8|152
1616535000000|2021-03-23 21:30:00|8622|8610|8618.6|8613.3|8622.6|8614.4|8618.1|8609.6|193
1616535300000|2021-03-23 21:35:00|8618.4|8614.2|8625.3|8613.3|8625.9|8617.3|8617.8|8609.6|265
1616535600000|2021-03-23 21:40:00|8625.4|8613.4|8625.2|8615.8|8626.7|8618|8621.3|8612.4|478
1616535900000|2021-03-23 21:45:00|8625.6|8618.2|8627|8615.3|8630.9|8619.2|8621.1|8609.1|626
1616536200000|2021-03-23 21:50:00|8627.2|8615.2|8620.3|8608.3|8630.6|8619.5|8616.5|8604.5|1002
1616536500000|2021-03-23 21:55:00|8620|8608|8624|8612|8626.3|8614.7|8617|8605|705
1616536800000|2021-03-23 22:00:00|8623.5|8611.5|8617.5|8614.3|8624.1|8615.9|8616.9|8608.8|600
1616537100000|2021-03-23 22:05:00|8617.7|8614.4|8616.4|8613.7|8618.2|8615.5|8615.7|8612.8|407
1616537400000|2021-03-23 22:10:00|8616.5|8613.6|8616.1|8614.6|8617.3|8615|8614.9|8612.6|361
1616537700000|2021-03-23 22:15:00|8616.6|8614.3|8615.1|8613.6|8616.7|8614.9|8614.4|8612.2|190
1616538000000|2021-03-23 22:20:00|8614.9|8613.4|8615.4|8613.9|8615.8|8614.1|8614.8|8612.3|190
1616538300000|2021-03-23 22:25:00|8615.5|8614|8615.3|8613|8615.8|8614.3|8614.6|8612.8|118
1616538600000|2021-03-23 22:30:00|8615.4|8612.8|8617.6|8616.1|8617.6|8616.1|8615.1|8612.3|178
1616538900000|2021-03-23 22:35:00|8617.7|8616.2|8617.1|8615.6|8618.3|8616.7|8617|8615.2|143
1616539200000|2021-03-23 22:40:00|8617.2|8615.7|8618.6|8617.1|8619|8617.3|8617|8615.4|188
1616539500000|2021-03-23 22:45:00|8618.7|8617.2|8617.7|8616.2|8619.1|8617.6|8617.6|8616.1|107
1616539800000|2021-03-23 22:50:00|8617.8|8616.3|8618.3|8616.8|8618.8|8617.1|8617.6|8616|80
1616540100000|2021-03-23 22:55:00|8618.4|8616.9|8618.5|8617|8620.4|8617.8|8617.7|8615.6|183
1616540400000|2021-03-23 23:00:00|8618.4|8616.9|8618.1|8616.6|8619.6|8618|8618|8616.5|160
1616540700000|2021-03-23 23:05:00|8618.2|8616.7|8618.4|8616.9|8619.2|8617.6|8618|8616.5|158
1616541000000|2021-03-23 23:10:00|8618.2|8616.7|8621.1|8619.6|8621.3|8619.8|8618|8616.5|185
1616541300000|2021-03-23 23:15:00|8621.3|8619.8|8621.7|8620.2|8621.9|8620.4|8620.2|8618.7|217
1616541600000|2021-03-23 23:20:00|8621.8|8620.3|8622.4|8620.9|8623.8|8622.3|8621.7|8620.2|237
1616541900000|2021-03-23 23:25:00|8622.5|8621|8623.5|8622|8623.8|8622.3|8622.1|8620.6|167
1616542200000|2021-03-23 23:30:00|8623.4|8621.9|8623.4|8621.9|8626.5|8624.2|8623|8621.5|207
1616542500000|2021-03-23 23:35:00|8623.7|8622.2|8623.5|8622|8623.7|8622.2|8621.8|8620.3|173
1616542800000|2021-03-23 23:40:00|8623.3|8621.8|8624.1|8622.6|8624.6|8623.1|8623.2|8621.7|154
1616543100000|2021-03-23 23:45:00|8624|8622.5|8625|8623.5|8625.3|8623.8|8623|8621.5|249
1616543400000|2021-03-23 23:50:00|8625.4|8623.9|8625.2|8623.7|8626.6|8625.1|8624.8|8623|412
1616543700000|2021-03-23 23:55:00|8625.3|8623.8|8623.2|8621.7|8626.1|8624.6|8622.7|8621.2|205
1616544000000|2021-03-24 00:00:00|8623.1|8621.6|8621.1|8619.6|8623.2|8621.7|8620.7|8619.2|409
1616544300000|2021-03-24 00:05:00|8621|8619.5|8625.3|8623.8|8626.2|8624.7|8620.9|8619.4|280
1616544600000|2021-03-24 00:10:00|8625.2|8623.7|8626.6|8625.1|8627.8|8626.3|8624.8|8623.3|207
1616544900000|2021-03-24 00:15:00|8626.7|8625.2|8624.8|8623.3|8626.7|8625.2|8624.7|8623.2|210
1616545200000|2021-03-24 00:20:00|8624.7|8623.2|8623.5|8622|8625.4|8623.9|8623.2|8621.7|318
1616545500000|2021-03-24 00:25:00|8623.6|8622.1|8623.2|8621.7|8623.8|8622.3|8622.8|8621.3|145
1616545800000|2021-03-24 00:30:00|8623.3|8621.8|8622.9|8621.4|8623.3|8621.8|8621.9|8620.4|196
1616546100000|2021-03-24 00:35:00|8622.8|8621.3|8622.3|8620.8|8622.9|8621.4|8621.6|8620.1|247
1616546400000|2021-03-24 00:40:00|8622.4|8620.9|8623.5|8622|8623.7|8622.2|8621.9|8620.6|204
1616546700000|2021-03-24 00:45:00|8623.4|8621.9|8623.7|8622.2|8623.9|8622.4|8622.8|8621.5|158
1616547000000|2021-03-24 00:50:00|8623.9|8622.4|8623.9|8622.4|8625.9|8624.5|8623.2|8622|316
1616547300000|2021-03-24 00:55:00|8624.2|8622.7|8623.8|8622.3|8624.7|8623.4|8622.6|8621.2|293
1616547600000|2021-03-24 01:00:00|8623.7|8622.2|8624.8|8623.3|8625.1|8623.9|8622.8|8621.4|348
1616547900000|2021-03-24 01:05:00|8624.6|8623.1|8625.7|8624.2|8625.9|8624.4|8624.2|8622.7|270
1616548200000|2021-03-24 01:10:00|8625.8|8624.3|8623.8|8622.3|8625.9|8624.4|8623.7|8622.2|172
1616548500000|2021-03-24 01:15:00|8623.6|8622.1|8624.3|8622.8|8624.5|8623|8622.8|8621.3|211
1616548800000|2021-03-24 01:20:00|8624.2|8622.7|8624.7|8623.2|8625.3|8623.8|8624.1|8622.6|185
1616549100000|2021-03-24 01:25:00|8624.6|8623.1|8625|8623.5|8625.2|8623.7|8624.1|8622.7|147
1616549400000|2021-03-24 01:30:00|8625.1|8623.6|8625.4|8624.5|8626.6|8625.1|8624|8622.5|303
1616549700000|2021-03-24 01:35:00|8625.7|8624.2|8625.2|8623.7|8625.7|8624.2|8623.6|8622.1|216
1616550000000|2021-03-24 01:40:00|8625.1|8623.6|8627.2|8625.7|8627.2|8625.7|8624.4|8623|207
1616550300000|2021-03-24 01:45:00|8627.3|8625.8|8628.1|8626.6|8628.2|8626.7|8626|8624.9|255
1616550600000|2021-03-24 01:50:00|8628.2|8626.7|8628.7|8627.2|8628.8|8627.3|8627.3|8626|193
1616550900000|2021-03-24 01:55:00|8628.6|8627.1|8627.8|8626.3|8629.3|8627.8|8627.5|8626.2|251
1616551200000|2021-03-24 02:00:00|8627.7|8626.2|8626.8|8625.3|8628.2|8626.9|8626.5|8625.1|280
1616551500000|2021-03-24 02:05:00|8626.9|8625.4|8627.1|8625.6|8628.1|8626.6|8626.3|8624.8|268
1616551800000|2021-03-24 02:10:00|8627.2|8625.7|8627|8626.1|8627.2|8626.1|8625.7|8624.5|267
1616552100000|2021-03-24 02:15:00|8626.8|8625.9|8627.5|8626|8628.3|8626.9|8626.8|8625.5|226
1616552400000|2021-03-24 02:20:00|8627.6|8626.1|8629.5|8628|8629.6|8628.4|8627.3|8626|233
1616552700000|2021-03-24 02:25:00|8629.6|8628.1|8630.2|8628.7|8630.5|8629|8628.6|8627.1|322
1616553000000|2021-03-24 02:30:00|8630.1|8628.6|8630.3|8628.8|8630.8|8629.6|8629.1|8627.6|392
1616553300000|2021-03-24 02:35:00|8630.4|8628.9|8629.3|8627.8|8631.5|8630.4|8628.6|8627.1|263
1616553600000|2021-03-24 02:40:00|8629|8628.1|8629|8627.5|8629.5|8628.2|8628.5|8627|184
1616553900000|2021-03-24 02:45:00|8628.9|8627.4|8628.1|8626.6|8628.9|8627.4|8627.5|8626|154
1616554200000|2021-03-24 02:50:00|8628.2|8626.7|8629.2|8627.7|8629.4|8627.9|8627.4|8625.9|242
1616554500000|2021-03-24 02:55:00|8629|8627.5|8629.9|8628.4|8630|8628.7|8628.5|8627.1|253
1616554800000|2021-03-24 03:00:00|8630|8628.5|8630.3|8628.8|8630.5|8629.2|8629.4|8627.9|274
1616555100000|2021-03-24 03:05:00|8630.2|8628.7|8630.8|8629.3|8631.1|8630|8629.8|8628.5|215
1616555400000|2021-03-24 03:10:00|8630.7|8629.2|8629.9|8628.4|8631.1|8629.6|8629.3|8627.8|302
1616555700000|2021-03-24 03:15:00|8630|8628.5|8630.5|8629|8630.8|8629.5|8629.2|8627.7|228
1616556000000|2021-03-24 03:20:00|8630.4|8628.9|8630.3|8628.8|8631.4|8629.9|8630.1|8628.7|197
1616556300000|2021-03-24 03:25:00|8630.2|8628.7|8629.8|8628.3|8631|8629.7|8629.1|8627.8|188
1616556600000|2021-03-24 03:30:00|8629.7|8628.2|8629.3|8627.8|8629.9|8628.5|8628.4|8627.3|204
1616556900000|2021-03-24 03:35:00|8629.2|8627.7|8629.3|8627.8|8629.4|8627.9|8628.5|8627|153
1616557200000|2021-03-24 03:40:00|8629|8627.5|8628.7|8627.2|8629.4|8628.3|8628.5|8627|181
1616557500000|2021-03-24 03:45:00|8628.8|8627.3|8629.3|8627.8|8629.6|8628.1|8628.4|8627.1|130
1616557800000|2021-03-24 03:50:00|8629.4|8627.9|8630.7|8629.2|8630.9|8629.4|8629.1|8627.8|147
1616558100000|2021-03-24 03:55:00|8630.6|8629.1|8632.9|8631.4|8633.3|8632|8630.2|8628.7|193
1616558400000|2021-03-24 04:00:00|8632.8|8631.3|8632.1|8630.6|8632.9|8631.4|8631.3|8629.8|151
1616558700000|2021-03-24 04:05:00|8631.7|8630.8|8630.4|8628.9|8632.1|8630.9|8630.1|8628.9|158
1616559000000|2021-03-24 04:10:00|8630.5|8629|8631.6|8630.1|8631.9|8630.6|8630|8628.8|166
1616559300000|2021-03-24 04:15:00|8631.7|8630.2|8631.8|8630.3|8632.4|8630.9|8630.4|8628.9|219
1616559600000|2021-03-24 04:20:00|8631.9|8630.4|8632.9|8631.4|8633.5|8632.3|8631.7|8630.3|187
1616559900000|2021-03-24 04:25:00|8632.8|8631.3|8632.5|8631|8633.1|8631.8|8632.3|8630.8|120
1616560200000|2021-03-24 04:30:00|8632.6|8631.1|8632.3|8630.8|8632.8|8631.4|8631.7|8630.4|142
1616560500000|2021-03-24 04:35:00|8631.8|8630.9|8634.9|8633.4|8635.3|8633.8|8631.8|8630.7|194
1616560800000|2021-03-24 04:40:00|8635|8633.5|8638.5|8637|8638.7|8637.2|8634.9|8633.4|275
1616561100000|2021-03-24 04:45:00|8638.6|8637.1|8638.8|8637.3|8639.6|8638.1|8636.3|8635.1|239
1616561400000|2021-03-24 04:50:00|8639|8637.5|8643.1|8641.6|8643.3|8642|8638|8636.5|346
1616561700000|2021-03-24 04:55:00|8642.7|8641.2|8639.8|8638.3|8642.7|8641.2|8639|8637.6|293
1616562000000|2021-03-24 05:00:00|8639.7|8638.2|8642.3|8640.8|8642.3|8641.1|8638.4|8637|326
1616562300000|2021-03-24 05:05:00|8642.2|8640.7|8639.9|8638.4|8642.2|8640.7|8639.6|8638.1|201
1616562600000|2021-03-24 05:10:00|8639.8|8638.3|8639.5|8638|8640.1|8638.7|8639|8637.7|132
1616562900000|2021-03-24 05:15:00|8639.4|8637.9|8639.3|8638.4|8640.2|8639|8638.5|8637.2|171
1616563200000|2021-03-24 05:20:00|8639.4|8638.5|8642.4|8640.9|8642.8|8641.6|8639.3|8638.1|252
1616563500000|2021-03-24 05:25:00|8642.3|8640.8|8642.1|8640.6|8642.8|8641.7|8641.5|8640.1|200
1616563800000|2021-03-24 05:30:00|8642.2|8640.7|8638.9|8638|8642.2|8640.9|8638.7|8637.4|233
1616564100000|2021-03-24 05:35:00|8638.8|8637.9|8638.8|8637.3|8640.6|8639.4|8638.7|8637.2|244
1616564400000|2021-03-24 05:40:00|8638.9|8637.4|8638|8636.5|8639|8638|8637.7|8636.4|280
1616564700000|2021-03-24 05:45:00|8637.9|8636.4|8636.8|8635.3|8638.3|8637.4|8636.3|8634.9|305
1616565000000|2021-03-24 05:50:00|8636.9|8635.4|8637.2|8635.7|8637.6|8636.4|8636.3|8635.1|227
1616565300000|2021-03-24 05:55:00|8637.1|8635.6|8638.1|8636.6|8639|8637.7|8636.9|8635.5|373
1616565600000|2021-03-24 06:00:00|8638|8636.5|8636.6|8635.1|8638.5|8637.2|8636.4|8635|332
1616565900000|2021-03-24 06:05:00|8636.5|8635|8635.7|8634.2|8638.2|8636.7|8635.4|8634.1|331
1616566200000|2021-03-24 06:10:00|8635.6|8634.1|8635.9|8634.4|8636.4|8635|8634.9|8633.6|265
1616566500000|2021-03-24 06:15:00|8635.8|8634.3|8636.6|8635.1|8636.9|8635.6|8635.2|8633.8|479
1616566800000|2021-03-24 06:20:00|8636.4|8634.9|8635.7|8634.2|8637.6|8636.1|8635.7|8634.2|293
1616567100000|2021-03-24 06:25:00|8635.6|8634.1|8635.5|8634|8636|8634.8|8634.8|8633.3|230
1616567400000|2021-03-24 06:30:00|8635.4|8633.9|8635.7|8634.2|8636.1|8634.6|8633|8631.9|343
1616567700000|2021-03-24 06:35:00|8635.6|8634.1|8636.9|8635.4|8637.1|8635.8|8634.6|8633.3|302
1616568000000|2021-03-24 06:40:00|8637|8635.5|8636.5|8635|8637.2|8635.7|8635.8|8634.3|142
1616568300000|2021-03-24 06:45:00|8636.6|8635.1|8634.2|8632.7|8636.6|8635.1|8634|8632.5|300
1616568600000|2021-03-24 06:50:00|8634.1|8632.6|8632.8|8631.3|8634.4|8632.9|8632.2|8630.7|260
1616568900000|2021-03-24 06:55:00|8632.9|8631.4|8638.3|8633.5|8639|8634.6|8632.4|8630.9|364
1616569200000|2021-03-24 07:00:00|8640.2|8634.2|8638.7|8637.2|8641.1|8639.4|8636.6|8633.4|491
1616569500000|2021-03-24 07:05:00|8638.8|8637.3|8636.2|8635.3|8639|8637.5|8635.1|8634|428
1616569800000|2021-03-24 07:10:00|8636.1|8635.2|8637|8635.5|8639.8|8638.6|8636.1|8634.9|428
1616570100000|2021-03-24 07:15:00|8637.1|8635.6|8636.9|8635.4|8638.5|8637|8634.9|8633.5|438
1616570400000|2021-03-24 07:20:00|8637|8635.5|8640.6|8639.1|8643.3|8641.8|8636.1|8634.8|714
1616570700000|2021-03-24 07:25:00|8640.4|8638.9|8643.8|8642.3|8646.1|8645|8640.1|8638.6|686
1616571000000|2021-03-24 07:30:00|8643.7|8642.2|8643.9|8642.4|8645.4|8644.5|8642.1|8640.9|623
1616571300000|2021-03-24 07:35:00|8643.7|8642.8|8641.9|8641|8646.1|8644.8|8641.7|8640.6|618
1616571600000|2021-03-24 07:40:00|8642|8641.1|8640.9|8640|8644.1|8643.1|8640.4|8639.3|505
1616571900000|2021-03-24 07:45:00|8641.1|8640.2|8639.9|8638.4|8642.1|8640.9|8639.2|8638.2|560
1616572200000|2021-03-24 07:50:00|8639.8|8638.3|8639.7|8638.8|8640.8|8639.5|8637.5|8636.3|479
1616572500000|2021-03-24 07:55:00|8639.9|8639|8636.3|8635.4|8639.9|8639|8635.7|8634.5|522
1616572800000|2021-03-24 08:00:00|8636.2|8635.3|8636.4|8635.5|8638.9|8637.7|8632.9|8631.7|693
1616573100000|2021-03-24 08:05:00|8636.5|8635.6|8633.8|8632.9|8636.8|8635.7|8633.3|8632.2|509
1616573400000|2021-03-24 08:10:00|8633.7|8632.8|8633.6|8632.1|8635.6|8634.4|8632.8|8631.3|549
1616573700000|2021-03-24 08:15:00|8634.5|8633.7|8632.9|8632|8637.4|8635.9|8630.5|8629.6|812
1616574000000|2021-03-24 08:20:00|8632.8|8631.9|8631.2|8630.3|8634|8632.8|8630.6|8629.4|420
1616574300000|2021-03-24 08:25:00|8631|8630.1|8635.1|8630|8635.5|8632.4|8630.9|8629.4|549
1616574600000|2021-03-24 08:30:00|8635.6|8628.9|8634.9|8634|8639.5|8638|8632.7|8628.9|1026
1616574900000|2021-03-24 08:35:00|8635.1|8633.6|8636.9|8635.4|8638.3|8637.2|8634.5|8633|636
1616575200000|2021-03-24 08:40:00|8636.8|8635.3|8635.2|8634.3|8637.1|8635.8|8634.1|8633.2|518
1616575500000|2021-03-24 08:45:00|8635.1|8634.2|8637.2|8635.7|8638.1|8637.2|8633.4|8632.2|634
1616575800000|2021-03-24 08:50:00|8637.3|8635.8|8631.6|8630.7|8637.5|8636.4|8631.6|8630.7|561
1616576100000|2021-03-24 08:55:00|8631.5|8630.6|8637.1|8635.6|8637.9|8636.2|8629.9|8628.9|641
1616576400000|2021-03-24 09:00:00|8637.3|8635.8|8629.1|8628.2|8638.4|8636.3|8627.9|8626.8|781
1616576700000|2021-03-24 09:05:00|8629.2|8628.3|8627.4|8626.5|8631|8630|8627.3|8626.4|452
1616577000000|2021-03-24 09:10:00|8627.5|8626.6|8625.7|8624.8|8627.7|8626.8|8625.5|8624.3|527
1616577300000|2021-03-24 09:15:00|8626|8624.5|8627.4|8626.5|8630.4|8629.4|8625.4|8624.3|513
1616577600000|2021-03-24 09:20:00|8627.5|8626.6|8631.1|8629.6|8633.2|8632.1|8627.5|8626.3|551
1616577900000|2021-03-24 09:25:00|8631|8629.5|8634.5|8629.4|8636.3|8632.4|8626.9|8625.7|757
1616578200000|2021-03-24 09:30:00|8634.8|8629.2|8627.8|8626.3|8634.8|8631.1|8626.4|8625.2|704
1616578500000|2021-03-24 09:35:00|8627.5|8626.6|8629.1|8628.2|8630.4|8629.3|8627.1|8625.9|489
1616578800000|2021-03-24 09:40:00|8629.2|8628.3|8628.9|8628|8631.4|8630.1|8628.8|8627.6|386
1616579100000|2021-03-24 09:45:00|8628.8|8627.9|8626.9|8626|8632.4|8631.5|8626.4|8625.2|459
1616579400000|2021-03-24 09:50:00|8626.8|8625.9|8624.1|8623.2|8627.6|8626.7|8622.6|8620|502
1616579700000|2021-03-24 09:55:00|8624.2|8623.3|8619.9|8619|8624.9|8624|8619|8617.8|476
1616580000000|2021-03-24 10:00:00|8620|8619.1|8620|8618.5|8620.9|8619.7|8616.3|8615.2|558
1616580300000|2021-03-24 10:05:00|8619.7|8618.8|8617.9|8616.4|8623.2|8622.1|8617.6|8616.4|491
1616580600000|2021-03-24 10:10:00|8618|8616.5|8619.1|8618.2|8620.4|8619.5|8616.1|8615|449
1616580900000|2021-03-24 10:15:00|8619.2|8618.3|8616.9|8616|8623|8621.8|8616.2|8615.3|473
1616581200000|2021-03-24 10:20:00|8617|8616.1|8618.5|8617|8619.9|8619|8614.6|8613.4|437
1616581500000|2021-03-24 10:25:00|8618.8|8617.3|8620|8619.1|8622.1|8621.2|8617.6|8616.5|431
1616581800000|2021-03-24 10:30:00|8620.1|8619.2|8622.3|8621.4|8622.6|8621.6|8619.7|8618.8|360
1616582100000|2021-03-24 10:35:00|8622.1|8621.2|8623.9|8623|8624.6|8623.4|8621.4|8620.2|312
1616582400000|2021-03-24 10:40:00|8624|8623.1|8625|8623.5|8626|8625.1|8622.5|8621.6|270
1616582700000|2021-03-24 10:45:00|8624.6|8623.7|8625.8|8624.9|8626.6|8625.7|8623.5|8622.6|441
1616583000000|2021-03-24 10:50:00|8625.9|8625|8629.2|8628.3|8629.9|8629|8625.6|8624.7|463
1616583300000|2021-03-24 10:55:00|8629.1|8628.2|8627.1|8625.6|8631|8629.8|8626.7|8625.5|572
1616583600000|2021-03-24 11:00:00|8627.2|8625.7|8625.8|8624.9|8629.1|8628|8625.6|8624.2|452
1616583900000|2021-03-24 11:05:00|8625.5|8624.6|8621.7|8620.8|8626.1|8625.2|8621.6|8620.7|377
1616584200000|2021-03-24 11:10:00|8621.6|8620.7|8623.9|8623|8624|8623.1|8621.3|8620.4|393
1616584500000|2021-03-24 11:15:00|8624|8623.1|8625.8|8624.9|8626.5|8625.6|8622.8|8621.7|395
1616584800000|2021-03-24 11:20:00|8625.9|8625|8626.6|8625.7|8628.3|8627.1|8625.3|8624.4|359
1616585100000|2021-03-24 11:25:00|8626.7|8625.8|8628.2|8627.3|8629.1|8628.2|8626.7|8625.7|319
1616585400000|2021-03-24 11:30:00|8628.3|8627.4|8628.1|8627.2|8628.5|8627.6|8626.8|8625.9|325
1616585700000|2021-03-24 11:35:00|8628|8627.1|8630.4|8629.5|8631.1|8630.2|8627.7|8626.8|314
1616586000000|2021-03-24 11:40:00|8630.3|8629.4|8632.4|8631.5|8633.5|8632.6|8629.8|8628.9|265
1616586300000|2021-03-24 11:45:00|8632.3|8631.4|8630.5|8629.6|8632.6|8631.7|8630.2|8629.3|200
1616586600000|2021-03-24 11:50:00|8630.6|8629.7|8631.6|8630.7|8632|8631.1|8629.2|8628.3|276
1616586900000|2021-03-24 11:55:00|8631.9|8631|8630.9|8630|8632.4|8631.5|8629.3|8628.4|334
1616587200000|2021-03-24 12:00:00|8630.8|8629.9|8631.9|8631|8631.9|8631|8628.2|8627.3|395
1616587500000|2021-03-24 12:05:00|8631.8|8630.9|8627.8|8626.9|8632.1|8631.2|8627.8|8626.9|294
1616587800000|2021-03-24 12:10:00|8627.7|8626.8|8628|8627.1|8628.2|8627.2|8625.5|8624.6|297
1616588100000|2021-03-24 12:15:00|8628.2|8627.3|8626.3|8625.4|8628.2|8627.3|8625.2|8624.3|342
1616588400000|2021-03-24 12:20:00|8626.4|8625.5|8628.9|8628|8629|8628.1|8625.7|8624.8|399
1616588700000|2021-03-24 12:25:00|8628.8|8627.9|8627.1|8620.3|8629.2|8628.3|8623.3|8619.2|562
1616589000000|2021-03-24 12:30:00|8627.4|8620.1|8622.9|8622|8627.4|8624.1|8621.9|8619.6|559
1616589300000|2021-03-24 12:35:00|8623|8622.1|8622.1|8621.2|8623.3|8622.3|8621.7|8620.5|410
1616589600000|2021-03-24 12:40:00|8622|8621.1|8624|8623.1|8625.1|8624.2|8621.6|8620.7|507
1616589900000|2021-03-24 12:45:00|8624.1|8623.2|8625.8|8624.3|8626.7|8625.3|8624|8623.1|527
1616590200000|2021-03-24 12:50:00|8625.7|8624.2|8625.4|8624.5|8627.2|8625.9|8624.5|8623.4|557
1616590500000|2021-03-24 12:55:00|8625.6|8624.7|8627.2|8626.3|8627.6|8626.7|8625.4|8624.4|397
1616590800000|2021-03-24 13:00:00|8627.3|8626.4|8628|8627.1|8628.8|8627.9|8627.1|8626.2|412
1616591100000|2021-03-24 13:05:00|8627.9|8627|8626.6|8625.7|8628.3|8627.4|8626|8625.1|356
1616591400000|2021-03-24 13:10:00|8627.1|8626.2|8625.7|8624.8|8628.5|8627.4|8625.4|8624.5|375
1616591700000|2021-03-24 13:15:00|8625.8|8624.9|8625.4|8624.5|8626.3|8625.4|8624.3|8623.3|379
1616592000000|2021-03-24 13:20:00|8625.3|8624.4|8626.7|8625.8|8627.3|8626.2|8623.8|8622.9|403
1616592300000|2021-03-24 13:25:00|8626.8|8625.9|8626.3|8625.4|8628.7|8627.4|8625.7|8624.6|498
1616592600000|2021-03-24 13:30:00|8626.8|8625.3|8623.5|8622.6|8627.1|8625.9|8622.6|8621.4|518
1616592900000|2021-03-24 13:35:00|8623.4|8622.5|8621.6|8620.7|8624.3|8623.3|8620.8|8619.9|424
1616593200000|2021-03-24 13:40:00|8621.7|8620.8|8626.2|8620.4|8628.9|8623.9|8620.5|8619.1|595
1616593500000|2021-03-24 13:45:00|8625.5|8621|8622.7|8621.8|8625.6|8623.5|8620.5|8619.3|749
1616593800000|2021-03-24 13:50:00|8622.8|8621.9|8626.8|8625.3|8628.7|8627.3|8622.8|8621.9|609
1616594100000|2021-03-24 13:55:00|8626.4|8625.5|8624.9|8623.4|8626.7|8625.8|8622.4|8621.3|519
1616594400000|2021-03-24 14:00:00|8624.8|8623.3|8622.4|8621.5|8625.8|8624.6|8622.3|8621.3|570
1616594700000|2021-03-24 14:05:00|8622.5|8621.6|8623|8622.1|8626.1|8624.8|8622.5|8621.6|489
1616595000000|2021-03-24 14:10:00|8622.9|8622|8626|8625.1|8626|8625.1|8622.7|8621.7|517
1616595300000|2021-03-24 14:15:00|8626.1|8625.2|8629.1|8628.2|8630.8|8629.9|8625.7|8624.8|597
1616595600000|2021-03-24 14:20:00|8629.2|8628.3|8627.4|8626.5|8629.7|8628.7|8625.3|8624.4|499
1616595900000|2021-03-24 14:25:00|8627.5|8626.6|8626.5|8625.6|8627.9|8627|8626.3|8625.4|481
1616596200000|2021-03-24 14:30:00|8626.4|8625.5|8628.1|8627.2|8630.2|8629.3|8626.4|8625.5|564
1616596500000|2021-03-24 14:35:00|8628|8627.1|8624.1|8623.2|8628.5|8627.5|8622.8|8621.9|428
1616596800000|2021-03-24 14:40:00|8624.2|8623.3|8625.3|8624.4|8626.9|8626|8624.2|8623.3|406
1616597100000|2021-03-24 14:45:00|8625.4|8624.5|8621.7|8620.8|8626.1|8625.2|8621.6|8620.7|543
1616597400000|2021-03-24 14:50:00|8621.8|8620.9|8622.6|8621.7|8622.6|8621.7|8620.8|8619.9|431
1616597700000|2021-03-24 14:55:00|8622.7|8621.8|8622.1|8620.6|8624.2|8623.3|8620.4|8619.4|487
1616598000000|2021-03-24 15:00:00|8621.9|8621|8622.5|8621.6|8624.3|8623.3|8621.9|8620.7|438
1616598300000|2021-03-24 15:05:00|8622.6|8621.7|8623.1|8622.2|8623.5|8622.6|8620.8|8619.9|440
1616598600000|2021-03-24 15:10:00|8623|8622.1|8620.8|8619.9|8624.6|8623.5|8620.6|8619.5|432
1616598900000|2021-03-24 15:15:00|8620.9|8620|8623.5|8622.6|8624.7|8623.8|8619.8|8618.9|395
1616599200000|2021-03-24 15:20:00|8623.6|8622.7|8623.8|8622.9|8624.9|8624|8623.4|8622.5|266
1616599500000|2021-03-24 15:25:00|8623.7|8622.8|8620.8|8619.9|8623.8|8622.9|8620.7|8619.7|375
1616599800000|2021-03-24 15:30:00|8620.6|8619.7|8620.5|8619.6|8622|8621.1|8619.9|8619|385
1616600100000|2021-03-24 15:35:00|8620.4|8619.5|8624.7|8623.8|8624.8|8623.9|8620|8619.1|359
1616600400000|2021-03-24 15:40:00|8624.8|8623.9|8627.7|8626.8|8628.5|8627.6|8624.3|8623.4|419
1616600700000|2021-03-24 15:45:00|8627.6|8626.7|8624.8|8623.9|8628.1|8627.2|8624.3|8623.4|617
1616601000000|2021-03-24 15:50:00|8624.9|8624|8625.6|8624.7|8626.7|8625.4|8622.7|8621.8|566
1616601300000|2021-03-24 15:55:00|8625.8|8624.9|8621.9|8621|8627.5|8626.6|8621.8|8620.9|678
1616601600000|2021-03-24 16:00:00|8621.8|8620.9|8622.8|8621.9|8623|8622|8619.3|8618.4|678
1616601900000|2021-03-24 16:05:00|8622.7|8621.8|8620.4|8619.5|8622.8|8621.9|8619.1|8618.2|446
1616602200000|2021-03-24 16:10:00|8620.5|8619.6|8621.4|8620.5|8623.5|8622.6|8620.5|8619.6|478
1616602500000|2021-03-24 16:15:00|8621.2|8620.3|8619.1|8618.2|8622|8621.1|8617.9|8617|367
1616602800000|2021-03-24 16:20:00|8619|8618.1|8619.5|8618.6|8619.9|8619|8618.2|8617.3|335
1616603100000|2021-03-24 16:25:00|8619.7|8618.8|8621|8620.1|8621.3|8620.4|8619|8618.1|288
1616603400000|2021-03-24 16:30:00|8620.9|8620|8619.6|8618.7|8621.1|8620.2|8618.1|8617.2|388
1616603700000|2021-03-24 16:35:00|8619.7|8618.8|8622.3|8621.4|8622.4|8621.5|8619.4|8618.5|301
1616604000000|2021-03-24 16:40:00|8622.2|8621.3|8619.9|8619|8622.7|8621.7|8619.7|8618.8|317
1616604300000|2021-03-24 16:45:00|8620|8619.1|8620.7|8619.8|8621.5|8620.6|8619.4|8618.5|334
1616604600000|2021-03-24 16:50:00|8620.6|8619.7|8619|8618.1|8621.3|8620.4|8618.2|8617.3|437
1616604900000|2021-03-24 16:55:00|8619.1|8618.2|8619.1|8618.2|8620.3|8619.4|8618.3|8617.4|380
1616605200000|2021-03-24 17:00:00|8619.2|8618.3|8622.4|8621.5|8622.9|8622|8619|8618.1|421
1616605500000|2021-03-24 17:05:00|8622.5|8621.6|8622.4|8621.5|8623.2|8622.3|8621.4|8620.5|368
1616605800000|2021-03-24 17:10:00|8622.3|8621.4|8623.1|8622.2|8623.7|8622.8|8621.6|8620.7|272
1616606100000|2021-03-24 17:15:00|8623.2|8622.3|8623.9|8623|8625|8624.1|8622.8|8621.9|345
1616606400000|2021-03-24 17:20:00|8623.8|8622.9|8623.3|8622.4|8624.7|8623.5|8622.8|8621.9|251
1616606700000|2021-03-24 17:25:00|8623.2|8622.3|8621.5|8620.6|8623.9|8623|8621.2|8620.3|243
1616607000000|2021-03-24 17:30:00|8621.6|8620.7|8622.1|8621.2|8622.2|8621.3|8619.5|8618.6|245
1616607300000|2021-03-24 17:35:00|8622.2|8621.3|8623.1|8622.2|8623.6|8622.7|8622|8621.1|173
1616607600000|2021-03-24 17:40:00|8623|8622.1|8626.8|8625.9|8627.1|8626.2|8622.9|8622|222
1616607900000|2021-03-24 17:45:00|8626.7|8625.8|8626.2|8625.3|8627.3|8626.4|8625.9|8624.9|327
1616608200000|2021-03-24 17:50:00|8626|8625.1|8625.7|8624.8|8627.4|8626.4|8625|8624.1|269
1616608500000|2021-03-24 17:55:00|8625.8|8624.9|8625.5|8624.6|8626.6|8625.5|8624.7|8623.8|312
1616608800000|2021-03-24 18:00:00|8625.6|8624.7|8629.1|8628.2|8629.1|8628.2|8625.4|8624.5|373
1616609100000|2021-03-24 18:05:00|8629|8628.1|8630.6|8629.7|8630.8|8629.9|8628.9|8628|252
1616609400000|2021-03-24 18:10:00|8630.7|8629.8|8631.2|8630.3|8632.6|8631.7|8630.3|8629.4|263
1616609700000|2021-03-24 18:15:00|8631.3|8630.4|8630.2|8629.3|8631.7|8630.8|8629.6|8628.7|252
1616610000000|2021-03-24 18:20:00|8630|8629.1|8630.5|8629.6|8630.6|8629.7|8628.7|8627.8|223
1616610300000|2021-03-24 18:25:00|8630.6|8629.7|8632.2|8631.3|8632.3|8631.4|8629.6|8628.7|276
1616610600000|2021-03-24 18:30:00|8632.5|8631.6|8632.3|8631.4|8633.4|8632.5|8631.3|8630.4|288
1616610900000|2021-03-24 18:35:00|8632.4|8631.5|8633.2|8632.3|8634.1|8633.2|8631.9|8631|311
1616611200000|2021-03-24 18:40:00|8633.3|8632.4|8635.4|8634.5|8635.5|8634.6|8633|8632.1|380
1616611500000|2021-03-24 18:45:00|8635.3|8634.4|8635.8|8634.9|8637.3|8636.4|8634.5|8633.6|377
1616611800000|2021-03-24 18:50:00|8635.9|8635|8635|8634.1|8636.1|8635.2|8634.3|8633.4|273
1616612100000|2021-03-24 18:55:00|8635.1|8634.2|8633.3|8632.4|8635.1|8634.2|8632.6|8631.7|413
1616612400000|2021-03-24 19:00:00|8633.4|8632.5|8632.6|8631.7|8634.6|8633.6|8632.4|8631.5|409
1616612700000|2021-03-24 19:05:00|8632.5|8631.6|8632.4|8631.5|8632.9|8632|8631.7|8630.8|216
1616613000000|2021-03-24 19:10:00|8632.3|8631.4|8632.6|8631.7|8633.5|8632.6|8632|8631|273
1616613300000|2021-03-24 19:15:00|8632.5|8631.6|8634|8633.1|8634.8|8633.9|8632.5|8631.6|301
1616613600000|2021-03-24 19:20:00|8633.9|8633|8634.6|8633.7|8634.8|8633.8|8633.4|8632.5|285
1616613900000|2021-03-24 19:25:00|8634.7|8633.8|8634.7|8633.8|8635.3|8634.4|8633.6|8632.7|270
1616614200000|2021-03-24 19:30:00|8634.8|8633.9|8636.1|8635.2|8636.2|8635.3|8634|8633.1|257
1616614500000|2021-03-24 19:35:00|8636|8635.1|8636.3|8635.4|8636.8|8635.9|8635.1|8634.2|245
1616614800000|2021-03-24 19:40:00|8636.4|8635.5|8635.1|8634.2|8637|8635.8|8634.8|8633.9|225
1616615100000|2021-03-24 19:45:00|8635.2|8634.3|8633.4|8631.9|8636.5|8635.6|8632.2|8631.3|358
1616615400000|2021-03-24 19:50:00|8633.1|8632.2|8634.1|8633.2|8634.5|8633.6|8633.1|8632.2|278
1616615700000|2021-03-24 19:55:00|8634|8633.1|8630.9|8630|8634.8|8633.6|8630.4|8629.5|420
1616616000000|2021-03-24 20:00:00|8631.1|8630.2|8633.4|8631.9|8633.4|8632|8631|8630.1|348
1616616300000|2021-03-24 20:05:00|8633.3|8631.8|8631.9|8631|8634.2|8632.9|8631.8|8630.9|210
1616616600000|2021-03-24 20:10:00|8631.8|8630.9|8630.9|8629.4|8632.1|8631.2|8630|8629.1|214
1616616900000|2021-03-24 20:15:00|8631|8629.5|8630.8|8629.9|8631.3|8630.3|8630.2|8628.9|179
1616617200000|2021-03-24 20:20:00|8630.9|8630|8629.6|8628.7|8633|8631.5|8629.6|8628.6|186
1616617500000|2021-03-24 20:25:00|8629.7|8628.8|8629.4|8628.5|8630.6|8629.3|8628.8|8627.9|172
1616617800000|2021-03-24 20:30:00|8629.5|8628.6|8630.1|8629.2|8630.8|8629.8|8629.3|8628.2|178
1616618100000|2021-03-24 20:35:00|8630.2|8629.3|8630.2|8628.7|8631|8629.8|8629.4|8628.1|232
1616618400000|2021-03-24 20:40:00|8630.3|8628.8|8631.8|8630.9|8632.6|8631.3|8630.2|8628.7|164
1616618700000|2021-03-24 20:45:00|8632.2|8630.7|8633.6|8632.1|8634.1|8632.8|8631.7|8630.6|233
1616619000000|2021-03-24 20:50:00|8633.7|8632.2|8633.8|8632.3|8635.5|8633.4|8633.3|8631.8|276
1616619300000|2021-03-24 20:55:00|8633.7|8632.2|8636.4|8624.4|8640.3|8633.2|8633.6|8623.2|458
1616619600000|2021-03-24 21:00:00|8636.2|8624.2|8636.6|8624.6|8637.5|8625.5|8635.2|8623.2|77
1616619900000|2021-03-24 21:05:00|8636.4|8624.4|8638.1|8626.1|8640.2|8628.2|8634.7|8622.7|175
1616620200000|2021-03-24 21:10:00|8637.1|8625.1|8634.6|8626.2|8638.1|8627.1|8634.2|8623.2|194
1616620500000|2021-03-24 21:15:00|8635.6|8625.8|8637.2|8625.2|8638.6|8627.5|8634.8|8623.8|164
1616620800000|2021-03-24 21:20:00|8637|8625|8636.7|8625.4|8637.9|8625.9|8634.8|8623.7|133
1616621100000|2021-03-24 21:25:00|8637|8625.3|8636.9|8624.9|8638.3|8626.9|8634.2|8623.3|167
1616621400000|2021-03-24 21:30:00|8636.4|8625.1|8635.3|8626.7|8637.8|8627.7|8634.7|8624.4|194
1616621700000|2021-03-24 21:35:00|8635.1|8626.3|8636.8|8625.7|8638.6|8627.6|8634.7|8624.4|209
1616622000000|2021-03-24 21:40:00|8636.7|8625.1|8635.9|8623.9|8637.7|8626.6|8634.7|8623.7|203
1616622300000|2021-03-24 21:45:00|8636.1|8624.1|8636.2|8624.2|8637.3|8626.9|8633|8621.9|220
1616622600000|2021-03-24 21:50:00|8636.1|8624.1|8636.2|8624.2|8637.9|8627.3|8633.8|8622.5|247
1616622900000|2021-03-24 21:55:00|8636.3|8624.3|8635.8|8624.6|8637|8626.5|8633|8622.8|498
1616623200000|2021-03-24 22:00:00|8635.7|8624.3|8635.2|8627.9|8638.4|8629.9|8632|8623|847
1616623500000|2021-03-24 22:05:00|8635.1|8625.9|8633|8627|8635.6|8630.3|8631.8|8624.7|950
1616623800000|2021-03-24 22:10:00|8633.2|8627.1|8634.6|8624.6|8635.3|8629.4|8631|8624.4|747
1616624100000|2021-03-24 22:15:00|8633.3|8624.8|8630.3|8627.2|8633.7|8629.5|8630|8624|822
1616624400000|2021-03-24 22:20:00|8630.9|8626.5|8630.8|8628|8633.8|8628.6|8629.6|8623.6|710
1616624700000|2021-03-24 22:25:00|8630.6|8628.1|8630.3|8627.7|8631.3|8629.2|8629.3|8626.9|258
1616625000000|2021-03-24 22:30:00|8630.2|8627.6|8633|8630.7|8633.7|8631.4|8630.1|8627.5|333
1616625300000|2021-03-24 22:35:00|8633.2|8630.6|8632.4|8630.1|8633.5|8631.5|8631.8|8629.6|172
1616625600000|2021-03-24 22:40:00|8632|8630.2|8632.3|8630.8|8633.9|8631.7|8631.9|8629.8|181
1616625900000|2021-03-24 22:45:00|8632.7|8630.4|8632.4|8630.9|8633|8631.1|8632|8629.8|77
1616626200000|2021-03-24 22:50:00|8632.3|8630.8|8633.2|8631.7|8633.7|8631.8|8632.1|8630.5|122
1616626500000|2021-03-24 22:55:00|8633.1|8631.6|8634.8|8633.3|8635.1|8633.4|8633.1|8631|160
1616626800000|2021-03-24 23:00:00|8634.7|8633.2|8634.1|8632.6|8635.6|8633.8|8633.9|8631.9|149
1616627100000|2021-03-24 23:05:00|8634.2|8632.7|8634.1|8632.6|8634.3|8632.8|8633.5|8631.8|132
1616627400000|2021-03-24 23:10:00|8634.2|8632.7|8633.1|8631.6|8634.3|8633|8633.1|8631.6|77
1616627700000|2021-03-24 23:15:00|8633.2|8631.7|8632.8|8631.3|8633.7|8632.2|8632.7|8631.2|112
1616628000000|2021-03-24 23:20:00|8632.9|8631.4|8633.7|8632.2|8633.8|8632.3|8632.5|8631|95
1616628300000|2021-03-24 23:25:00|8633.6|8632.1|8632.2|8630.7|8633.9|8632.4|8631.9|8630.4|106
1616628600000|2021-03-24 23:30:00|8632.4|8630.9|8633.4|8631.9|8633.4|8631.9|8632.2|8630.7|115
1616628900000|2021-03-24 23:35:00|8633.5|8632|8634.3|8632.8|8634.7|8633.2|8633|8631.7|118
1616629200000|2021-03-24 23:40:00|8634.4|8632.9|8633.9|8632.4|8634.4|8632.9|8633.5|8632|108
1616629500000|2021-03-24 23:45:00|8633.8|8632.3|8632.7|8631.2|8633.8|8632.3|8632.6|8630.9|139
1616629800000|2021-03-24 23:50:00|8632.8|8631.3|8632.1|8630.6|8632.9|8631.4|8632|8630.5|111
1616630100000|2021-03-24 23:55:00|8632.2|8630.7|8630.4|8628.9|8632.4|8630.9|8630.1|8628.6|182
1616630400000|2021-03-25 00:00:00|8630.2|8628.7|8632.1|8630.6|8632.2|8630.7|8629.7|8628.2|212
1616630700000|2021-03-25 00:05:00|8632.3|8630.8|8632.6|8631.1|8633.2|8631.7|8632|8630.5|226
1616631000000|2021-03-25 00:10:00|8632.7|8631.2|8631.8|8630.3|8633.2|8631.7|8631.8|8630.3|139
1616631300000|2021-03-25 00:15:00|8631.9|8630.4|8630.1|8628.6|8632|8630.5|8629.1|8627.6|235
1616631600000|2021-03-25 00:20:00|8630.2|8628.7|8630.1|8628.6|8631.1|8629.6|8629.6|8628.1|170
1616631900000|2021-03-25 00:25:00|8630|8628.5|8630.4|8628.9|8630.9|8629.6|8630|8628.5|171
1616632200000|2021-03-25 00:30:00|8630.2|8628.7|8630.5|8629|8631|8629.5|8630|8628.5|139
1616632500000|2021-03-25 00:35:00|8630.6|8629.1|8629.4|8627.9|8631.2|8629.9|8629.2|8627.7|153
1616632800000|2021-03-25 00:40:00|8629.5|8628|8629.6|8628.1|8630.3|8628.8|8628.6|8627.2|170
1616633100000|2021-03-25 00:45:00|8629.5|8628|8629.3|8627.8|8629.5|8628.1|8628.6|8627.1|129
1616633400000|2021-03-25 00:50:00|8629.2|8627.7|8629.7|8628.2|8630.2|8628.7|8628.2|8626.7|247
1616633700000|2021-03-25 00:55:00|8629.8|8628.3|8628.5|8627|8631|8629.7|8628.5|8627|262
1616634000000|2021-03-25 01:00:00|8628.6|8627.1|8628.9|8627.4|8628.9|8627.6|8627.4|8626.1|292
1616634300000|2021-03-25 01:05:00|8629|8627.5|8629|8627.5|8629.9|8628.8|8628.8|8627.3|241
1616634600000|2021-03-25 01:10:00|8629.1|8627.6|8629.7|8628.2|8630.1|8628.9|8628.6|8627.1|244
1616634900000|2021-03-25 01:15:00|8629.9|8628.4|8630|8628.5|8630.5|8629|8629.2|8627.8|239
1616635200000|2021-03-25 01:20:00|8630.1|8628.6|8630.4|8628.9|8630.7|8629.2|8629.6|8628.1|203
1616635500000|2021-03-25 01:25:00|8630.3|8628.8|8629.3|8627.8|8630.6|8629.4|8628.8|8627.5|136
1616635800000|2021-03-25 01:30:00|8629.1|8627.6|8629.1|8627.6|8630.7|8629.2|8628.3|8627|404
1616636100000|2021-03-25 01:35:00|8629|8627.5|8629.8|8628.3|8630.8|8629.3|8628.9|8627.4|374
1616636400000|2021-03-25 01:40:00|8629.7|8628.2|8630.2|8628.7|8632.2|8630.7|8629.7|8628.2|387
1616636700000|2021-03-25 01:45:00|8630.1|8628.6|8630.9|8629.4|8631.5|8630|8630|8628.5|250
1616637000000|2021-03-25 01:50:00|8630.8|8629.3|8632.4|8630.9|8632.5|8631|8630.2|8628.9|274
1616637300000|2021-03-25 01:55:00|8632.3|8630.8|8633.2|8631.7|8633.9|8632.5|8631.7|8630.2|350
1616637600000|2021-03-25 02:00:00|8633.3|8631.8|8633.1|8631.6|8634.2|8633.1|8633|8631.5|311
1616637900000|2021-03-25 02:05:00|8633.2|8631.7|8630.7|8629.2|8633.2|8631.7|8630.6|8629.1|317
1616638200000|2021-03-25 02:10:00|8630.6|8629.1|8629.5|8628|8631.5|8630.4|8629.5|8628|327
1616638500000|2021-03-25 02:15:00|8629.4|8627.9|8628.7|8627.2|8629.7|8628.5|8628|8626.7|301
1616638800000|2021-03-25 02:20:00|8628.5|8627|8627.6|8626.1|8628.8|8627.4|8626.8|8625.6|381
1616639100000|2021-03-25 02:25:00|8627.5|8626|8628.2|8626.7|8628.2|8626.8|8626.7|8625.2|356
1616639400000|2021-03-25 02:30:00|8628.3|8626.8|8628.4|8626.9|8628.9|8627.6|8627.4|8626.1|294
1616639700000|2021-03-25 02:35:00|8628.5|8627|8627|8625.5|8628.7|8627.2|8626.8|8625.5|254
1616640000000|2021-03-25 02:40:00|8627.1|8625.6|8626.8|8625.3|8627.5|8626|8626.4|8624.9|232
1616640300000|2021-03-25 02:45:00|8626.9|8625.4|8626.6|8625.1|8626.9|8625.6|8625.8|8624.4|236
1616640600000|2021-03-25 02:50:00|8626.5|8625|8627.5|8626|8627.7|8626.4|8626.3|8624.8|236
1616640900000|2021-03-25 02:55:00|8627.6|8626.1|8627.9|8626.4|8629.1|8627.7|8627.3|8626|264
1616641200000|2021-03-25 03:00:00|8627.4|8626.5|8629.4|8628.5|8629.5|8628.6|8627.4|8626.1|214
1616641500000|2021-03-25 03:05:00|8629.5|8628.6|8630.5|8629|8630.9|8629.7|8629|8627.7|249
1616641800000|2021-03-25 03:10:00|8630.7|8629.2|8632.3|8630.8|8632.3|8631.1|8629.7|8628.3|220
1616642100000|2021-03-25 03:15:00|8632.4|8630.9|8633.9|8632.4|8634|8632.5|8630.6|8629.1|329
1616642400000|2021-03-25 03:20:00|8634|8632.5|8632.2|8630.7|8634|8632.6|8631.9|8630.5|179
1616642700000|2021-03-25 03:25:00|8632.1|8630.6|8631.7|8630.2|8633.1|8631.6|8631.2|8629.9|214
1616643000000|2021-03-25 03:30:00|8631.8|8630.3|8633.2|8631.7|8633.4|8631.9|8631.1|8629.6|284
1616643300000|2021-03-25 03:35:00|8633.3|8631.8|8633.8|8632.3|8634.3|8632.9|8633|8631.6|187
1616643600000|2021-03-25 03:40:00|8633.9|8632.4|8632.9|8631.4|8634|8632.8|8632.8|8631.3|206
1616643900000|2021-03-25 03:45:00|8632.8|8631.3|8632.9|8631.4|8633|8631.9|8632|8630.6|167
1616644200000|2021-03-25 03:50:00|8633|8631.5|8632.8|8631.3|8633|8631.7|8632|8630.6|221
1616644500000|2021-03-25 03:55:00|8632.9|8631.4|8630.6|8629.1|8632.9|8631.4|8630.6|8629.1|187
1616644800000|2021-03-25 04:00:00|8630.7|8629.2|8629.7|8628.2|8631.2|8629.8|8629.7|8628.2|174
1616645100000|2021-03-25 04:05:00|8629.8|8628.3|8631|8629.5|8631.1|8629.6|8629.5|8628.1|147
1616645400000|2021-03-25 04:10:00|8631.1|8629.6|8629.3|8627.8|8631.3|8629.9|8628|8626.8|278
1616645700000|2021-03-25 04:15:00|8629.1|8627.6|8629.6|8628.1|8630.5|8629.3|8628.7|8627.4|238
1616646000000|2021-03-25 04:20:00|8629.7|8628.2|8629.6|8628.1|8630.2|8628.7|8629|8627.6|350
1616646300000|2021-03-25 04:25:00|8629.5|8628|8628.7|8627.2|8629.8|8628.4|8628.1|8627|227
1616646600000|2021-03-25 04:30:00|8628.8|8627.3|8628.9|8627.4|8628.9|8627.5|8627.2|8625.8|275
1616646900000|2021-03-25 04:35:00|8628.8|8627.3|8630.2|8628.7|8630.7|8629.4|8628.3|8627.2|178
1616647200000|2021-03-25 04:40:00|8630.1|8628.6|8629.9|8628.4|8630.3|8628.9|8629.2|8628|133
1616647500000|2021-03-25 04:45:00|8630|8628.5|8630.3|8628.8|8630.5|8629.1|8629.6|8628.3|122
1616647800000|2021-03-25 04:50:00|8630.4|8628.9|8630.1|8628.6|8630.5|8629.2|8629.7|8628.5|98
1616648100000|2021-03-25 04:55:00|8630|8628.5|8629.6|8628.7|8630.2|8628.9|8629.4|8628|120
1616648400000|2021-03-25 05:00:00|8629.5|8628.6|8628.7|8627.2|8629.9|8628.7|8628|8626.9|211
1616648700000|2021-03-25 05:05:00|8628.5|8627|8628.3|8626.8|8628.8|8627.4|8627.7|8626.5|148
1616649000000|2021-03-25 05:10:00|8628.2|8626.7|8629.9|8628.4|8630|8628.6|8628.2|8626.7|161
1616649300000|2021-03-25 05:15:00|8629.8|8628.3|8630.6|8629.1|8630.8|8629.5|8629.5|8628|233
1616649600000|2021-03-25 05:20:00|8630.5|8629|8630.6|8629.1|8631.7|8630.4|8630.5|8629|149
1616649900000|2021-03-25 05:25:00|8630.7|8629.2|8630.6|8629.7|8630.9|8629.8|8630|8628.8|156
1616650200000|2021-03-25 05:30:00|8630.5|8629.6|8631.6|8630.1|8631.7|8630.2|8629.7|8628.6|206
1616650500000|2021-03-25 05:35:00|8631.5|8630|8632.5|8631|8633|8631.5|8631.4|8629.9|215
1616650800000|2021-03-25 05:40:00|8632.4|8630.9|8633.9|8632.4|8634.1|8632.6|8632.3|8630.8|180
1616651100000|2021-03-25 05:45:00|8633.8|8632.3|8634.8|8633.3|8635.7|8634.2|8633.3|8631.8|305
1616651400000|2021-03-25 05:50:00|8634.9|8633.4|8633.2|8631.7|8635|8633.5|8632.3|8630.8|223
1616651700000|2021-03-25 05:55:00|8633.1|8631.6|8631|8629.5|8633.2|8631.7|8630.5|8629.1|314
1616652000000|2021-03-25 06:00:00|8630.9|8629.4|8634.1|8632.6|8635.1|8633.6|8630.7|8629.2|433
1616652300000|2021-03-25 06:05:00|8634.2|8632.7|8634.1|8632.6|8634.5|8633|8633.3|8631.8|329
1616652600000|2021-03-25 06:10:00|8633.9|8632.4|8634|8632.5|8634.2|8632.8|8633.2|8631.8|239
1616652900000|2021-03-25 06:15:00|8633.8|8632.3|8635.4|8633.9|8635.4|8633.9|8633.4|8632|342
1616653200000|2021-03-25 06:20:00|8635.3|8633.8|8635.4|8633.9|8636|8634.5|8634.7|8633.3|245
1616653500000|2021-03-25 06:25:00|8635.3|8633.8|8635.6|8634.1|8635.6|8634.3|8634.7|8633.4|254
1616653800000|2021-03-25 06:30:00|8635.7|8634.2|8635.6|8634.1|8635.9|8634.7|8635.1|8633.8|159
1616654100000|2021-03-25 06:35:00|8635.5|8634|8637|8635.5|8637|8635.8|8634.7|8633.2|286
1616654400000|2021-03-25 06:40:00|8636.9|8635.4|8637.8|8636.3|8637.9|8636.6|8636.4|8635.1|187
1616654700000|2021-03-25 06:45:00|8637.7|8636.2|8638.2|8637.3|8639|8637.6|8636.9|8635.5|267
1616655000000|2021-03-25 06:50:00|8638.1|8637.2|8635.4|8633.9|8638.3|8637.3|8635.1|8633.8|278
1616655300000|2021-03-25 06:55:00|8635.5|8634|8635.6|8634.1|8636.6|8635.1|8635.1|8633.6|247
1616655600000|2021-03-25 07:00:00|8635.7|8634.2|8638.5|8637|8640.3|8638.8|8635.7|8634.2|450
1616655900000|2021-03-25 07:05:00|8638.6|8637.1|8634.8|8633.3|8638.7|8637.2|8633.9|8632.6|312
1616656200000|2021-03-25 07:10:00|8634.6|8633.1|8634.7|8633.2|8636.8|8635.7|8634|8632.9|325
1616656500000|2021-03-25 07:15:00|8634.5|8633.6|8633.9|8632.4|8635.5|8634|8632.4|8631|445
1616656800000|2021-03-25 07:20:00|8633.8|8632.3|8635.1|8634.2|8636.4|8635.1|8633.1|8631.8|253
1616657100000|2021-03-25 07:25:00|8635|8634.1|8638.8|8637.3|8638.9|8637.4|8634.1|8633.1|389
1616657400000|2021-03-25 07:30:00|8638.9|8637.4|8637.6|8636.7|8640.7|8639.8|8636.4|8635.3|340
1616657700000|2021-03-25 07:35:00|8637.5|8636.6|8640.7|8639.2|8640.8|8639.6|8637.3|8635.9|299
1616658000000|2021-03-25 07:40:00|8640.8|8639.3|8640.4|8639.5|8642|8640.6|8639.4|8638.3|452
1616658300000|2021-03-25 07:45:00|8640.6|8639.7|8637.8|8636.9|8641.9|8641|8637.3|8636.3|387
1616658600000|2021-03-25 07:50:00|8637.9|8637|8634.5|8633.6|8638.3|8637.1|8634.1|8632.9|346
1616658900000|2021-03-25 07:55:00|8634.4|8633.5|8632|8630.5|8635.2|8634|8631.5|8630.4|669
1616659200000|2021-03-25 08:00:00|8632.1|8630.6|8635.2|8634.3|8636.3|8635.2|8630.4|8629.2|692
1616659500000|2021-03-25 08:05:00|8635|8634.1|8629.4|8628.5|8635.7|8634.3|8629.1|8628|580
1616659800000|2021-03-25 08:10:00|8629.2|8628.3|8628.2|8627.3|8629.5|8628.6|8625.3|8623.8|504
1616660100000|2021-03-25 08:15:00|8628.1|8627.2|8621.1|8620.2|8629.8|8628.7|8619.9|8618.7|609
1616660400000|2021-03-25 08:20:00|8621.2|8620.3|8622.2|8620.7|8623|8622|8619.4|8618.3|697
1616660700000|2021-03-25 08:25:00|8622.3|8620.8|8624.7|8623.2|8626.4|8625.4|8621.8|8620.8|487
1616661000000|2021-03-25 08:30:00|8624.9|8623.4|8626|8624.5|8626.5|8625.1|8623|8621.9|692
1616661300000|2021-03-25 08:35:00|8625.9|8624.4|8624.3|8623.4|8626.2|8625.2|8623.7|8622.2|473
1616661600000|2021-03-25 08:40:00|8624.2|8623.3|8624.2|8623.3|8625.4|8624.2|8623.2|8622|403
1616661900000|2021-03-25 08:45:00|8624.3|8623.4|8624.3|8622.8|8624.8|8623.8|8622.6|8621.5|340
1616662200000|2021-03-25 08:50:00|8624.2|8622.7|8628.3|8627.4|8628.9|8627.7|8623.6|8622.7|324
1616662500000|2021-03-25 08:55:00|8628.2|8627.3|8628.1|8626.6|8629.2|8628.1|8626.5|8625.1|396
1616662800000|2021-03-25 09:00:00|8628|8626.5|8628|8626.5|8630.1|8629.2|8625.4|8624.5|467
1616663100000|2021-03-25 09:05:00|8628.1|8626.6|8627.5|8626.6|8628.5|8627.6|8627|8626.1|230
1616663400000|2021-03-25 09:10:00|8627.3|8626.4|8627.6|8626.7|8629.1|8628.2|8627.1|8626.2|346
1616663700000|2021-03-25 09:15:00|8627.7|8626.8|8626.7|8625.8|8628.4|8627.3|8626.4|8625.5|271
1616664000000|2021-03-25 09:20:00|8626.8|8625.9|8625.4|8624.5|8627.2|8626|8624.8|8623.7|360
1616664300000|2021-03-25 09:25:00|8625.2|8624.3|8628.1|8626.6|8628.9|8627.7|8624.5|8623.3|316
1616664600000|2021-03-25 09:30:00|8627.9|8626.4|8625.8|8624.3|8628.2|8626.9|8624.5|8623.5|379
1616664900000|2021-03-25 09:35:00|8625.7|8624.2|8622.4|8621.5|8625.9|8624.4|8622.2|8621.3|370
1616665200000|2021-03-25 09:40:00|8622.5|8621.6|8622.6|8621.7|8624.3|8623|8622.3|8621.3|293
1616665500000|2021-03-25 09:45:00|8622.7|8621.8|8622.1|8621.2|8623|8622|8621|8619.9|320
1616665800000|2021-03-25 09:50:00|8622|8621.1|8620.2|8619.3|8622.4|8621.3|8620|8619.1|318
1616666100000|2021-03-25 09:55:00|8620.3|8619.4|8620.4|8618.9|8622.4|8621.5|8619.9|8618.7|417
1616666400000|2021-03-25 10:00:00|8620.1|8619.2|8620.4|8618.9|8622.5|8621.3|8619.4|8618.5|394
1616666700000|2021-03-25 10:05:00|8620.2|8619.3|8617.7|8616.8|8620.5|8619.5|8617.2|8616.3|431
1616667000000|2021-03-25 10:10:00|8617.9|8617|8614.5|8613|8618.5|8617.6|8611.2|8610.3|612
1616667300000|2021-03-25 10:15:00|8614.6|8613.1|8612.4|8611.5|8616.3|8615.2|8611.7|8610.5|525
1616667600000|2021-03-25 10:20:00|8612.3|8611.4|8610.8|8609.3|8612.8|8611.8|8609.8|8608.7|480
1616667900000|2021-03-25 10:25:00|8610.7|8609.2|8610.3|8609.4|8612|8610.8|8609.6|8608.7|232
1616668200000|2021-03-25 10:30:00|8610.2|8609.3|8607.9|8607|8610.4|8609.5|8606.5|8605.4|414
1616668500000|2021-03-25 10:35:00|8608|8607.1|8607.5|8606.6|8608|8607.1|8605.7|8604.7|356
1616668800000|2021-03-25 10:40:00|8607.6|8606.7|8606.4|8605.5|8608.9|8607.9|8606.2|8605.3|352
1616669100000|2021-03-25 10:45:00|8606.3|8605.4|8607.5|8606.6|8607.5|8606.6|8604.4|8603.3|355
1616669400000|2021-03-25 10:50:00|8607.4|8606.5|8609.6|8608.7|8610.6|8609.5|8607.4|8606.5|329
1616669700000|2021-03-25 10:55:00|8609.7|8608.8|8613.3|8611.8|8613.4|8612.3|8609.5|8608.6|347
1616670000000|2021-03-25 11:00:00|8613.1|8612.2|8614.6|8613.7|8615.5|8614.3|8611.3|8610.1|371
1616670300000|2021-03-25 11:05:00|8614.8|8613.9|8611.6|8610.7|8615.5|8614.6|8611.6|8610.7|235
1616670600000|2021-03-25 11:10:00|8611.7|8610.8|8609.2|8608.3|8611.8|8610.8|8608.9|8607.8|350
1616670900000|2021-03-25 11:15:00|8609.1|8608.2|8612.9|8612|8613.9|8612.7|8608.6|8607.5|382
1616671200000|2021-03-25 11:20:00|8612.8|8611.9|8611.8|8610.9|8613.6|8612.7|8611.1|8610.2|454
1616671500000|2021-03-25 11:25:00|8611.7|8610.8|8614.3|8613.4|8615.4|8614.5|8611.7|8610.8|383
1616671800000|2021-03-25 11:30:00|8614.2|8613.3|8612.5|8611.6|8616.6|8615.7|8611.9|8611|497
1616672100000|2021-03-25 11:35:00|8612.8|8611.9|8611.9|8611|8613.6|8612.7|8611.6|8610.7|549
1616672400000|2021-03-25 11:40:00|8611.8|8610.9|8614.4|8613.5|8615.4|8614.1|8610.9|8610|555
1616672700000|2021-03-25 11:45:00|8614.5|8613.6|8614.9|8614|8616.5|8615.6|8614.1|8613|620
1616673000000|2021-03-25 11:50:00|8615|8614.1|8618.3|8617.4|8618.5|8617.6|8614.6|8613.4|456
1616673300000|2021-03-25 11:55:00|8618.4|8617.5|8617.5|8616.6|8619|8618|8615|8613.9|527
1616673600000|2021-03-25 12:00:00|8617.7|8616.8|8618.9|8617.4|8621.4|8620.4|8617.7|8616.8|600
1616673900000|2021-03-25 12:05:00|8618.8|8617.3|8618.1|8616.6|8619.9|8618.8|8617.1|8615.8|400
1616674200000|2021-03-25 12:10:00|8618|8616.5|8615.4|8613.9|8618.1|8617|8614|8612.8|472
1616674500000|2021-03-25 12:15:00|8615.5|8614|8615.5|8614.6|8616.9|8616|8614.6|8613.7|370
1616674800000|2021-03-25 12:20:00|8615.4|8614.5|8614|8613.1|8616.3|8615.2|8613.5|8612.6|310
1616675100000|2021-03-25 12:25:00|8614.1|8613.2|8617.9|8611.9|8620.6|8614.7|8613.4|8610.2|334
1616675400000|2021-03-25 12:30:00|8616.2|8612.8|8612|8611.1|8618.7|8615.5|8611.2|8610|695
1616675700000|2021-03-25 12:35:00|8612.1|8611.2|8611.6|8610.7|8612.2|8611.3|8610.2|8609.3|344
1616676000000|2021-03-25 12:40:00|8611.5|8610.6|8610.2|8609.3|8613.9|8613|8608.7|8607.8|630
1616676300000|2021-03-25 12:45:00|8610|8609.1|8607.6|8606.7|8612.4|8611.2|8607.5|8606.4|562
1616676600000|2021-03-25 12:50:00|8607.5|8606.6|8609.3|8608.4|8611.6|8610.7|8607.2|8606.3|524
1616676900000|2021-03-25 12:55:00|8609.6|8608.1|8606.7|8605.8|8609.9|8609|8605.4|8604.5|578
1616677200000|2021-03-25 13:00:00|8606.8|8605.9|8607.4|8606.5|8609.2|8608|8604.3|8603.4|749
1616677500000|2021-03-25 13:05:00|8607.2|8606.3|8605.7|8604.8|8609|8607.9|8604|8603.1|580
1616677800000|2021-03-25 13:10:00|8605.8|8604.9|8607.2|8606.3|8607.8|8606.9|8604.6|8603.7|415
1616678100000|2021-03-25 13:15:00|8607.3|8606.4|8606.6|8605.7|8608.3|8607.4|8605|8604.1|545
1616678400000|2021-03-25 13:20:00|8606.5|8605.6|8606.8|8605.9|8609.8|8608.9|8606.2|8605.3|406
1616678700000|2021-03-25 13:25:00|8606.7|8605.8|8606.7|8605.8|8609.6|8608.6|8606|8605.1|421
1616679000000|2021-03-25 13:30:00|8606.8|8605.9|8606.9|8606|8610.6|8609.7|8604.7|8603.8|527
1616679300000|2021-03-25 13:35:00|8606.8|8605.9|8606.9|8606|8609.5|8608.6|8606.7|8605.7|518
1616679600000|2021-03-25 13:40:00|8607|8606.1|8607.3|8606.4|8608.4|8607.1|8606.4|8605.5|448
1616679900000|2021-03-25 13:45:00|8607.2|8606.3|8610.9|8610|8611.2|8610.3|8607|8606.1|645
1616680200000|2021-03-25 13:50:00|8610.8|8609.9|8609.9|8609|8611|8610.1|8608.4|8607.5|603
1616680500000|2021-03-25 13:55:00|8609.8|8608.9|8608.1|8607.2|8610.8|8609.8|8608.1|8606.8|556
1616680800000|2021-03-25 14:00:00|8608.3|8607.4|8601.1|8600.2|8609.1|8608|8600.7|8599.8|834
1616681100000|2021-03-25 14:05:00|8601|8600.1|8602|8600.5|8604.1|8602.9|8600.8|8599.9|559
1616681400000|2021-03-25 14:10:00|8601.7|8600.8|8601.3|8600.4|8602.4|8601.4|8600.2|8599.3|398
1616681700000|2021-03-25 14:15:00|8601.2|8600.3|8602.1|8601.2|8603.5|8602.6|8600.9|8600|588
1616682000000|2021-03-25 14:20:00|8602|8601.1|8593.3|8592.4|8602.6|8601.7|8590.8|8589.3|711
1616682300000|2021-03-25 14:25:00|8593.4|8592.5|8595.1|8594.2|8595.2|8594.3|8593.1|8591.9|494
1616682600000|2021-03-25 14:30:00|8595|8594.1|8598.6|8597.7|8599|8598.1|8593.9|8593|601
1616682900000|2021-03-25 14:35:00|8598.7|8597.8|8594.8|8593.9|8598.9|8597.9|8594.7|8593.7|574
1616683200000|2021-03-25 14:40:00|8594.7|8593.8|8596.9|8596|8597|8596.1|8593.6|8592.7|588
1616683500000|2021-03-25 14:45:00|8597|8596.1|8597|8596.1|8597.3|8596.4|8593.5|8592.6|672
1616683800000|2021-03-25 14:50:00|8596.9|8596|8596.3|8595.4|8598.2|8597.1|8595.4|8594.5|530
1616684100000|2021-03-25 14:55:00|8596.2|8595.3|8601.1|8600.2|8601.9|8601|8596.2|8595.3|595
1616684400000|2021-03-25 15:00:00|8601.4|8600.5|8602.5|8601.6|8604.4|8603.5|8601.1|8599.9|607
1616684700000|2021-03-25 15:05:00|8602.8|8601.3|8601.3|8600.4|8602.8|8601.3|8598|8596.9|632
1616685000000|2021-03-25 15:10:00|8601.2|8600.3|8596.8|8595.9|8601.7|8600.8|8596.7|8595.8|488
1616685300000|2021-03-25 15:15:00|8596.7|8595.8|8594.4|8593.5|8597.5|8596.6|8592.1|8591.2|549
1616685600000|2021-03-25 15:20:00|8594.3|8593.4|8592.4|8591.5|8594.6|8593.7|8589.8|8588.6|631
1616685900000|2021-03-25 15:25:00|8592.5|8591.6|8590.8|8589.9|8594.6|8593.7|8589.9|8589|623
1616686200000|2021-03-25 15:30:00|8590.7|8589.8|8587.7|8586.8|8591.6|8590.5|8587.4|8586.5|684
1616686500000|2021-03-25 15:35:00|8587.6|8586.7|8585.8|8584.3|8588.8|8587.8|8584.6|8583.7|623
1616686800000|2021-03-25 15:40:00|8585.9|8584.4|8586.6|8585.7|8589.9|8588.6|8585.3|8584.3|591
1616687100000|2021-03-25 15:45:00|8586.5|8585.6|8586.6|8585.7|8588.7|8587.8|8585.3|8584.3|578
1616687400000|2021-03-25 15:50:00|8586.7|8585.8|8581.8|8580.9|8586.9|8586|8580.6|8579.7|641
1616687700000|2021-03-25 15:55:00|8581.9|8581|8582.3|8581.4|8584.6|8583.7|8581.4|8580.5|985
1616688000000|2021-03-25 16:00:00|8582.6|8581.7|8582.7|8581.8|8582.9|8582|8580|8579.1|603
1616688300000|2021-03-25 16:05:00|8582.8|8581.9|8584.9|8584|8585.3|8584.4|8582.4|8581.5|456
1616688600000|2021-03-25 16:10:00|8584.8|8583.9|8583.3|8582.4|8584.8|8583.9|8582.2|8581.3|477
1616688900000|2021-03-25 16:15:00|8583.1|8582.2|8580.8|8579.9|8583.3|8582.4|8580.5|8579.6|373
1616689200000|2021-03-25 16:20:00|8580.7|8579.8|8579.4|8578.5|8581|8580.1|8578|8577.1|477
1616689500000|2021-03-25 16:25:00|8579.5|8578.6|8580.1|8579.2|8582|8580.8|8579|8578.1|451
1616689800000|2021-03-25 16:30:00|8580.3|8579.4|8579.2|8578.3|8582.1|8581|8578.3|8577.4|433
1616690100000|2021-03-25 16:35:00|8579.3|8578.4|8576.9|8576|8579.4|8578.5|8576.6|8575.5|404
1616690400000|2021-03-25 16:40:00|8577|8576.1|8574.5|8573.6|8577.3|8576.3|8574.2|8573.1|451
1616690700000|2021-03-25 16:45:00|8574.4|8573.5|8567.2|8566.3|8574.7|8573.6|8565.8|8564.9|611
1616691000000|2021-03-25 16:50:00|8567.1|8566.2|8569.2|8568.3|8570|8569.1|8566.1|8565.2|443
1616691300000|2021-03-25 16:55:00|8569.1|8568.2|8566.3|8565.4|8569.5|8568.5|8566.2|8565.3|470
1616691600000|2021-03-25 17:00:00|8566.4|8565.5|8571|8570.1|8571.7|8570.8|8566.2|8565.3|750
1616691900000|2021-03-25 17:05:00|8571.1|8570.2|8573.2|8572.3|8574|8573.1|8569.9|8569|505
1616692200000|2021-03-25 17:10:00|8573.3|8572.4|8573.2|8572.3|8574.7|8573.8|8571.3|8570.4|485
1616692500000|2021-03-25 17:15:00|8573.1|8572.2|8571.9|8571|8573.4|8572.4|8571.4|8570.5|423
1616692800000|2021-03-25 17:20:00|8572|8571.1|8571.3|8570.4|8573.3|8572.4|8570.5|8569.6|381
1616693100000|2021-03-25 17:25:00|8571.2|8570.3|8573.9|8573|8574.3|8573.4|8571.1|8570.2|372
1616693400000|2021-03-25 17:30:00|8573.8|8572.9|8570.1|8569.2|8573.9|8573|8569.5|8568.6|397
1616693700000|2021-03-25 17:35:00|8570.2|8569.3|8569.6|8568.7|8571.9|8570.8|8569.2|8568.3|340
1616694000000|2021-03-25 17:40:00|8569.5|8568.6|8566.2|8565.3|8569.8|8568.9|8566|8565.1|451
1616694300000|2021-03-25 17:45:00|8566.6|8565.7|8567.8|8566.9|8569.8|8568.8|8566|8565.1|477
1616694600000|2021-03-25 17:50:00|8567.9|8567|8569|8568.1|8569.8|8568.9|8566.8|8565.9|369
1616694900000|2021-03-25 17:55:00|8569.1|8568.2|8571.2|8570.3|8571.6|8570.7|8568.8|8567.7|397
1616695200000|2021-03-25 18:00:00|8571.3|8570.4|8571.6|8570.7|8572.6|8571.7|8570.1|8569.2|525
1616695500000|2021-03-25 18:05:00|8571.7|8570.8|8571.5|8570.6|8572.1|8570.9|8570.7|8569.8|247
1616695800000|2021-03-25 18:10:00|8571.6|8570.7|8569.9|8569|8571.7|8570.8|8569.6|8568.7|303
1616696100000|2021-03-25 18:15:00|8570|8569.1|8573|8572.1|8573.4|8572.5|8569.6|8568.7|423
1616696400000|2021-03-25 18:20:00|8572.9|8572|8573.8|8572.9|8573.8|8572.9|8571.8|8570.9|355
1616696700000|2021-03-25 18:25:00|8573.7|8572.8|8574.6|8573.7|8574.7|8573.8|8572.8|8571.9|235
1616697000000|2021-03-25 18:30:00|8574.4|8573.5|8574.5|8573.6|8575|8574.1|8573.8|8572.7|304
1616697300000|2021-03-25 18:35:00|8574.6|8573.7|8572.9|8572|8574.6|8573.7|8572.8|8571.9|258
1616697600000|2021-03-25 18:40:00|8573.1|8572.2|8572.3|8571.4|8573.6|8572.7|8572.2|8571.2|229
1616697900000|2021-03-25 18:45:00|8572.2|8571.3|8572.8|8571.9|8573|8572.1|8571.3|8570.4|250
1616698200000|2021-03-25 18:50:00|8572.9|8572|8572.3|8571.4|8573|8572.1|8571.9|8571|263
1616698500000|2021-03-25 18:55:00|8572.2|8571.3|8571.3|8570.4|8573.1|8572.2|8570.6|8569.5|394
1616698800000|2021-03-25 19:00:00|8571.2|8570.3|8568.3|8567.4|8571.9|8570.9|8568|8567|408
1616699100000|2021-03-25 19:05:00|8568.2|8567.3|8569.5|8568|8569.5|8568.4|8567.6|8566.7|306
1616699400000|2021-03-25 19:10:00|8569.6|8568.1|8568.9|8568|8570.3|8569.4|8568.4|8567.5|295
1616699700000|2021-03-25 19:15:00|8569|8568.1|8569.7|8568.8|8570.6|8569.5|8567.8|8566.9|331
1616700000000|2021-03-25 19:20:00|8569.6|8568.7|8566.6|8565.7|8569.7|8568.8|8566.4|8565.2|305
1616700300000|2021-03-25 19:25:00|8566.7|8565.8|8567.4|8566.5|8568|8567.1|8566.7|8565.5|297
1616700600000|2021-03-25 19:30:00|8567.5|8566.6|8566.3|8565.4|8567.8|8566.9|8566.1|8565.2|209
1616700900000|2021-03-25 19:35:00|8566.2|8565.3|8565.9|8565|8567.5|8566.6|8565.5|8564.6|187
1616701200000|2021-03-25 19:40:00|8566|8565.1|8567.5|8566.6|8568.1|8567.2|8565.7|8564.8|233
1616701500000|2021-03-25 19:45:00|8567.4|8566.5|8569.1|8568.2|8569.5|8568.6|8566.8|8565.9|297
1616701800000|2021-03-25 19:50:00|8569.2|8568.3|8569.1|8568.2|8569.5|8568.5|8568.6|8567.7|225
1616702100000|2021-03-25 19:55:00|8569.2|8568.3|8566.6|8565.7|8570.1|8569.2|8566.5|8565.1|463
1616702400000|2021-03-25 20:00:00|8566.5|8565.6|8566.8|8565.3|8567.4|8566.1|8565.2|8564.1|467
1616702700000|2021-03-25 20:05:00|8567|8565.5|8565.9|8564.4|8567.3|8566|8565.9|8564.4|309
1616703000000|2021-03-25 20:10:00|8566|8564.5|8564.9|8563.4|8566|8564.5|8564.3|8562.8|280
1616703300000|2021-03-25 20:15:00|8564.8|8563.3|8565.5|8564|8565.7|8564.2|8563.7|8562.5|224
1616703600000|2021-03-25 20:20:00|8565.6|8564.1|8563.6|8562.7|8566.2|8564.7|8563.4|8561.9|174
1616703900000|2021-03-25 20:25:00|8563.7|8562.8|8564.5|8563.6|8564.5|8563.6|8563.5|8562.6|75
1616704200000|2021-03-25 20:30:00|8564.6|8563.7|8565|8564.1|8565.6|8564.3|8562|8560.5|166
1616704500000|2021-03-25 20:35:00|8564.9|8564|8567|8566.1|8567.8|8566.8|8564.9|8563.9|222
1616704800000|2021-03-25 20:40:00|8567.4|8565.9|8567.4|8566.5|8567.7|8566.6|8566.3|8565.1|163
1616705100000|2021-03-25 20:45:00|8567.6|8566.1|8566.7|8565.2|8569|8567.6|8566.3|8564.9|243
1616705400000|2021-03-25 20:50:00|8566.8|8565.3|8568.1|8566.6|8569|8567|8566.4|8564.6|261
1616705700000|2021-03-25 20:55:00|8568|8566.5|8569|8561.6|8569.1|8566.8|8566.7|8561.3|311
1616706000000|2021-03-25 21:00:00|8568.1|8563.5|8572.4|8562.9|8572.5|8563.5|8568.1|8560.1|63
1616706300000|2021-03-25 21:05:00|8573|8563.2|8571.2|8563.4|8576.6|8564.8|8570.6|8561.1|189
1616706600000|2021-03-25 21:10:00|8571.5|8563.2|8572.3|8563.5|8574.4|8565.4|8569.4|8560.3|235
1616706900000|2021-03-25 21:15:00|8572.9|8563.4|8572.8|8563.2|8575.2|8565.4|8570.4|8561.3|301
1616707200000|2021-03-25 21:20:00|8572.3|8563.3|8573.7|8563.1|8576.2|8567.9|8571.4|8561.3|369
1616707500000|2021-03-25 21:25:00|8573.2|8563.2|8571.8|8565.5|8575.1|8565.7|8571.7|8561.2|235
1616707800000|2021-03-25 21:30:00|8572|8565.1|8574.1|8565.6|8574.8|8566.5|8571.9|8563.6|205
1616708100000|2021-03-25 21:35:00|8573.6|8565.5|8572.7|8565.5|8575.7|8566.7|8571.5|8560.5|330
1616708400000|2021-03-25 21:40:00|8572.1|8566|8571.3|8563|8574.7|8566.4|8569.7|8560.9|317
1616708700000|2021-03-25 21:45:00|8571.1|8563.3|8572.3|8563.1|8574.6|8565.8|8570.6|8562.1|269
1616709000000|2021-03-25 21:50:00|8571.9|8563.2|8571.3|8563.5|8573.7|8565.1|8569.9|8559.2|401
1616709300000|2021-03-25 21:55:00|8571.5|8563|8570.1|8560.6|8572.4|8565|8569.1|8558.4|426
1616709600000|2021-03-25 22:00:00|8570.4|8561|8569.7|8564.4|8574|8565.7|8568.5|8560.4|639
1616709900000|2021-03-25 22:05:00|8569.8|8564.2|8571.6|8567.7|8573.2|8567.8|8568.3|8562.7|873
1616710200000|2021-03-25 22:10:00|8571.8|8566.9|8571.1|8566|8573.4|8567.9|8569.8|8563.2|1054
1616710500000|2021-03-25 22:15:00|8571|8566.1|8568.7|8567.2|8571.6|8568|8567.6|8564|650
1616710800000|2021-03-25 22:20:00|8569.1|8566.9|8568.8|8566.3|8569.3|8567.3|8567.4|8565.7|172
1616711100000|2021-03-25 22:25:00|8568.7|8566.4|8568.5|8567|8569.2|8567.2|8567.6|8565.7|145
1616711400000|2021-03-25 22:30:00|8568.6|8567.1|8570.3|8568.8|8570.7|8568.8|8567.8|8565.8|210
1616711700000|2021-03-25 22:35:00|8570.2|8568.7|8570|8567|8570.7|8568.7|8569|8567|155
1616712000000|2021-03-25 22:40:00|8569.9|8567.1|8568.7|8566.5|8570.2|8567.8|8568.1|8565.9|172
1616712300000|2021-03-25 22:45:00|8568.4|8566.9|8569.4|8567.9|8569.8|8568.3|8567|8565.1|168
1616712600000|2021-03-25 22:50:00|8569.5|8568|8568.8|8567.3|8569.5|8568|8568.2|8566.5|125
1616712900000|2021-03-25 22:55:00|8568.7|8567.2|8569.6|8568.1|8570.2|8568.4|8567.5|8565.9|199
1616713200000|2021-03-25 23:00:00|8569.7|8568.2|8569.5|8568|8570.4|8568.9|8568.4|8567.1|169
1616713500000|2021-03-25 23:05:00|8569.7|8568.2|8569.3|8567.8|8569.9|8568.4|8568.6|8567.1|133
1616713800000|2021-03-25 23:10:00|8569.4|8567.9|8569.2|8567.7|8569.8|8568|8568.7|8567.1|95
1616714100000|2021-03-25 23:15:00|8569.3|8567.8|8568.9|8567.4|8569.6|8568.1|8568.8|8567.3|129
1616714400000|2021-03-25 23:20:00|8569|8567.5|8568.7|8567.2|8569.3|8567.8|8568|8566.5|102
1616714700000|2021-03-25 23:25:00|8568.8|8567.3|8567.1|8565.6|8569.1|8567.6|8566.9|8565.4|115
1616715000000|2021-03-25 23:30:00|8567.3|8565.8|8566.5|8565|8567.6|8566.1|8566.5|8565|185
1616715300000|2021-03-25 23:35:00|8566.6|8565.1|8566.6|8565.1|8567.2|8565.7|8566|8564.5|133
1616715600000|2021-03-25 23:40:00|8566.4|8564.9|8566.1|8564.6|8566.4|8564.9|8565.8|8564.3|122
1616715900000|2021-03-25 23:45:00|8566.3|8564.8|8566.7|8565.2|8567.5|8566|8566.2|8564.7|120
1616716200000|2021-03-25 23:50:00|8566.6|8565.1|8567|8565.5|8567.9|8566.4|8566.2|8564.8|96
1616716500000|2021-03-25 23:55:00|8566.9|8565.4|8567|8565.5|8567.3|8565.8|8565.7|8564.2|103
1616716800000|2021-03-26 00:00:00|8567.1|8565.6|8565.2|8563.7|8567.5|8566.1|8565.2|8563.7|312
1616717100000|2021-03-26 00:05:00|8565.4|8563.9|8563|8561.5|8565.6|8564.1|8561.6|8560.1|310
1616717400000|2021-03-26 00:10:00|8563.2|8561.7|8562.8|8561.3|8563.6|8562.1|8561.6|8560.1|225
1616717700000|2021-03-26 00:15:00|8562.9|8561.4|8564|8562.5|8564.1|8562.6|8562.7|8561.4|199
1616718000000|2021-03-26 00:20:00|8564.1|8562.6|8566.2|8564.7|8566.7|8565.8|8563.7|8562.2|245
1616718300000|2021-03-26 00:25:00|8566.1|8564.6|8564.3|8562.8|8566.7|8565.2|8563.8|8562.3|247
1616718600000|2021-03-26 00:30:00|8564.2|8562.7|8562.2|8560.7|8564.6|8563.1|8561.8|8560.3|184
1616718900000|2021-03-26 00:35:00|8562.1|8560.6|8564.8|8563.3|8564.8|8563.3|8562.1|8560.6|212
1616719200000|2021-03-26 00:40:00|8564.7|8563.2|8565.6|8564.1|8566.2|8564.7|8564.7|8563.2|198
1616719500000|2021-03-26 00:45:00|8565.5|8564|8565.9|8564.4|8566|8564.7|8565.1|8563.7|163
1616719800000|2021-03-26 00:50:00|8565.8|8564.3|8568.5|8567|8569.1|8567.6|8565.6|8564.1|465
1616720100000|2021-03-26 00:55:00|8568.4|8566.9|8569.4|8567.9|8571|8569.5|8568.4|8566.9|296
1616720400000|2021-03-26 01:00:00|8569.5|8568|8570.5|8569|8570.8|8569.3|8568.8|8567.3|261
1616720700000|2021-03-26 01:05:00|8570.4|8568.9|8569.7|8568.2|8570.5|8569.2|8569.5|8568|198
1616721000000|2021-03-26 01:10:00|8569.8|8568.3|8568.8|8567.3|8570.4|8569.1|8568.4|8566.9|181
1616721300000|2021-03-26 01:15:00|8569|8567.5|8567.8|8566.3|8569.2|8567.7|8567.2|8566|193
1616721600000|2021-03-26 01:20:00|8567.2|8566.5|8569.9|8568.4|8570.3|8569.2|8567.1|8565.6|169
1616721900000|2021-03-26 01:25:00|8569.8|8568.3|8568|8566.5|8569.8|8568.6|8567.8|8566.3|159
1616722200000|2021-03-26 01:30:00|8567.9|8566.4|8567.1|8565.6|8568.2|8566.7|8566.4|8564.9|246
1616722500000|2021-03-26 01:35:00|8567|8565.5|8566.6|8565.1|8567.1|8565.6|8565.8|8564.4|220
1616722800000|2021-03-26 01:40:00|8566.4|8564.9|8565.6|8564.1|8567|8565.8|8565.6|8564.1|269
1616723100000|2021-03-26 01:45:00|8565.5|8564|8565.3|8563.8|8566|8564.5|8564.3|8562.8|234
1616723400000|2021-03-26 01:50:00|8565.6|8564.1|8564.6|8563.1|8565.9|8564.4|8564.2|8562.9|235
1616723700000|2021-03-26 01:55:00|8564.7|8563.2|8562.8|8561.3|8564.9|8563.4|8561|8559.5|293
1616724000000|2021-03-26 02:00:00|8562.9|8561.4|8562.3|8560.8|8563.4|8562.3|8561.9|8560.6|255
1616724300000|2021-03-26 02:05:00|8562.4|8560.9|8563.5|8562|8563.6|8562.1|8562.1|8560.6|272
1616724600000|2021-03-26 02:10:00|8563.6|8562.1|8564|8562.5|8564.4|8563.3|8563.2|8561.9|261
1616724900000|2021-03-26 02:15:00|8563.9|8562.4|8563.8|8562.3|8564.2|8563.1|8563|8561.9|250
1616725200000|2021-03-26 02:20:00|8563.7|8562.2|8564|8562.5|8564.6|8563.1|8563.3|8561.9|209
1616725500000|2021-03-26 02:25:00|8563.9|8562.4|8563.5|8562|8564.1|8563.1|8562.5|8561.3|261
1616725800000|2021-03-26 02:30:00|8563.4|8561.9|8563|8561.5|8564.2|8562.7|8562.2|8561|248
1616726100000|2021-03-26 02:35:00|8563.1|8561.6|8563.7|8562.2|8563.9|8562.6|8562.8|8561.4|200
1616726400000|2021-03-26 02:40:00|8563.6|8562.1|8563.5|8562|8563.8|8562.5|8562.7|8561.6|132
1616726700000|2021-03-26 02:45:00|8563.4|8561.9|8562.6|8561.7|8563.9|8562.5|8562.5|8561.3|167
1616727000000|2021-03-26 02:50:00|8562.4|8561.5|8562.7|8561.2|8563.1|8561.7|8561.9|8560.5|117
1616727300000|2021-03-26 02:55:00|8562.8|8561.3|8562.2|8561.3|8563.3|8562.1|8562.1|8560.8|118
1616727600000|2021-03-26 03:00:00|8562.1|8561.2|8562.3|8560.8|8562.9|8561.6|8561.6|8560.2|252
1616727900000|2021-03-26 03:05:00|8562.4|8560.9|8562.3|8560.8|8562.8|8561.8|8561.8|8560.3|130
1616728200000|2021-03-26 03:10:00|8562.2|8560.7|8562|8560.5|8562.5|8561.1|8561.7|8560.3|114
1616728500000|2021-03-26 03:15:00|8562.1|8560.6|8562.4|8560.9|8562.8|8561.5|8561.6|8560.1|126
1616728800000|2021-03-26 03:20:00|8562.3|8560.8|8562.6|8561.1|8562.9|8561.4|8561.9|8560.7|102
1616729100000|2021-03-26 03:25:00|8562.7|8561.2|8561.5|8560.6|8562.7|8561.3|8561.4|8560.2|103
1616729400000|2021-03-26 03:30:00|8561.4|8560.5|8561.9|8560.4|8562.1|8560.8|8561|8559.9|125
1616729700000|2021-03-26 03:35:00|8561.8|8560.3|8562|8560.5|8562.1|8560.9|8560.9|8559.7|92
1616730000000|2021-03-26 03:40:00|8561.9|8560.4|8560.7|8559.2|8562.3|8561|8560.4|8559.2|150
1616730300000|2021-03-26 03:45:00|8560.3|8559.4|8561.2|8559.7|8561.3|8560.1|8560.3|8559.4|109
1616730600000|2021-03-26 03:50:00|8560.9|8560|8559.5|8558.6|8561.3|8560.1|8559.4|8557.9|222
1616730900000|2021-03-26 03:55:00|8559.8|8558.3|8560.5|8559|8560.7|8559.2|8559.5|8558.1|181
1616731200000|2021-03-26 04:00:00|8560.4|8558.9|8560.9|8559.4|8561.5|8560|8560.3|8558.9|139
1616731500000|2021-03-26 04:05:00|8561|8559.5|8560.8|8559.3|8561.2|8560|8560.4|8559|145
1616731800000|2021-03-26 04:10:00|8560.4|8559.5|8561|8559.5|8561|8559.7|8560.3|8559|124
1616732100000|2021-03-26 04:15:00|8561.2|8560.3|8560.6|8559.7|8561.5|8560.3|8560.4|8559.3|140
1616732400000|2021-03-26 04:20:00|8561|8559.5|8560.5|8559.6|8561.1|8559.9|8560.4|8559.1|107
1616732700000|2021-03-26 04:25:00|8560.6|8559.7|8560.1|8559.2|8561|8559.9|8560.1|8558.9|129
1616733000000|2021-03-26 04:30:00|8560|8559.1|8559.3|8558.4|8560.7|8559.6|8559.1|8557.7|198
1616733300000|2021-03-26 04:35:00|8559.2|8558.3|8559.3|8557.8|8560.2|8559|8558.9|8557.8|123
1616733600000|2021-03-26 04:40:00|8559.4|8557.9|8559.3|8557.8|8559.7|8558.4|8559|8557.7|104
1616733900000|2021-03-26 04:45:00|8559.4|8557.9|8559.4|8557.9|8559.5|8558.3|8558.8|8557.5|90
1616734200000|2021-03-26 04:50:00|8559.3|8557.8|8559.9|8558.4|8560|8558.7|8559|8557.8|114
1616734500000|2021-03-26 04:55:00|8559.8|8559|8560.4|8558.9|8560.5|8559.3|8559.4|8558.1|98
1616734800000|2021-03-26 05:00:00|8560.5|8559|8559.8|8558.3|8560.5|8559.2|8559.3|8557.9|178
1616735100000|2021-03-26 05:05:00|8559.6|8558.1|8560|8558.5|8560.4|8559|8559.1|8557.7|125
1616735400000|2021-03-26 05:10:00|8559.8|8558.3|8559.5|8558|8560|8558.6|8558.8|8557.5|138
1616735700000|2021-03-26 05:15:00|8559.4|8557.9|8559.7|8558.2|8559.8|8558.3|8558.9|8557.4|140
1616736000000|2021-03-26 05:20:00|8559.6|8558.1|8559.7|8558.2|8560.1|8558.6|8559.1|8557.8|104
1616736300000|2021-03-26 05:25:00|8559.6|8558.1|8559.4|8557.9|8559.8|8558.8|8559|8557.8|148
1616736600000|2021-03-26 05:30:00|8559.5|8558|8559.4|8557.9|8560.3|8558.8|8558.6|8557.4|134
1616736900000|2021-03-26 05:35:00|8559.5|8558|8558.5|8557|8560.2|8558.7|8558.3|8556.8|188
1616737200000|2021-03-26 05:40:00|8558.2|8556.7|8558.6|8557.1|8559.3|8558.3|8557.2|8555.8|304
1616737500000|2021-03-26 05:45:00|8558.5|8557|8558.9|8557.4|8559.8|8558.3|8558.4|8556.9|152
1616737800000|2021-03-26 05:50:00|8559|8557.5|8560.2|8559.3|8560.7|8559.7|8558.3|8557.2|200
1616738100000|2021-03-26 05:55:00|8560.1|8559.2|8560.1|8558.6|8561|8559.7|8559.7|8558.5|309
1616738400000|2021-03-26 06:00:00|8560.2|8558.7|8560|8558.5|8560.3|8559|8558.2|8556.9|300
1616738700000|2021-03-26 06:05:00|8559.5|8558.6|8559.3|8557.8|8559.8|8558.6|8558.6|8557.1|241
1616739000000|2021-03-26 06:10:00|8559.2|8557.7|8560.3|8558.8|8560.5|8559.1|8558.1|8557.1|297
1616739300000|2021-03-26 06:15:00|8560.2|8558.7|8561.9|8560.4|8562|8560.5|8560|8558.5|265
1616739600000|2021-03-26 06:20:00|8562|8560.5|8563.3|8561.8|8563.5|8562.3|8561.6|8560.1|264
1616739900000|2021-03-26 06:25:00|8563.2|8561.7|8564.4|8562.9|8564.6|8563.5|8562.5|8561.5|372
1616740200000|2021-03-26 06:30:00|8564.5|8563|8564.3|8562.8|8564.8|8563.4|8563.3|8561.9|234
1616740500000|2021-03-26 06:35:00|8564.4|8562.9|8564.7|8563.2|8564.8|8563.6|8561.6|8560.6|235
1616740800000|2021-03-26 06:40:00|8564.8|8563.3|8564.9|8563.4|8564.9|8563.5|8563.5|8562.2|206
1616741100000|2021-03-26 06:45:00|8564.8|8563.3|8565.8|8564.9|8566.7|8565.2|8564.1|8562.7|292
1616741400000|2021-03-26 06:50:00|8565.7|8564.8|8564.5|8563|8568.7|8567.5|8564.3|8562.8|274
1616741700000|2021-03-26 06:55:00|8564.4|8562.9|8572.4|8560.4|8574.5|8564.6|8563.4|8558.4|381
1616742000000|2021-03-26 07:00:00|8572.5|8560.5|8565.4|8563.9|8572.7|8565|8563.7|8556.8|506
1616742300000|2021-03-26 07:05:00|8565.5|8564.6|8569.4|8567.9|8569.5|8568.2|8564.2|8563.1|392
1616742600000|2021-03-26 07:10:00|8568.9|8568|8568.8|8567.9|8570.2|8569.1|8568.1|8567|330
1616742900000|2021-03-26 07:15:00|8568.7|8567.8|8568.9|8567.4|8569.9|8569|8567.6|8566.7|448
1616743200000|2021-03-26 07:20:00|8568.8|8567.3|8568.4|8567.5|8569.3|8568.1|8566.9|8565.8|408
1616743500000|2021-03-26 07:25:00|8568.3|8567.4|8570.5|8569.6|8570.9|8569.6|8566.8|8565.5|386
1616743800000|2021-03-26 07:30:00|8570.6|8569.7|8565.4|8564.5|8572.4|8571.2|8565.1|8563.6|367
1616744100000|2021-03-26 07:35:00|8565.3|8564.4|8561.4|8559.9|8565.6|8564.4|8559.5|8558.1|460
1616744400000|2021-03-26 07:40:00|8561.3|8559.8|8562.2|8561.3|8563.7|8562.5|8560.9|8559.4|313
1616744700000|2021-03-26 07:45:00|8562.4|8561.5|8560.3|8559.4|8562.9|8562|8560|8559.1|341
1616745000000|2021-03-26 07:50:00|8560.2|8559.3|8559.6|8558.7|8561.2|8560.3|8558.1|8556.8|446
1616745300000|2021-03-26 07:55:00|8559.7|8558.8|8563.8|8562.3|8564.3|8563.1|8559.6|8558.7|429
1616745600000|2021-03-26 08:00:00|8563.9|8562.4|8555.4|8554.5|8564.3|8562.8|8554|8552.5|711
1616745900000|2021-03-26 08:05:00|8555.5|8554.6|8553.7|8552.8|8556.4|8555.3|8552|8550.7|574
1616746200000|2021-03-26 08:10:00|8553.8|8552.9|8553.4|8552.5|8558.4|8557.5|8552.9|8551.9|585
1616746500000|2021-03-26 08:15:00|8553.5|8552.6|8555.5|8554.6|8556.8|8555.8|8553.3|8552.3|479
1616746800000|2021-03-26 08:20:00|8555.4|8554.5|8556.8|8555.9|8557.1|8555.9|8554.2|8553|462
1616747100000|2021-03-26 08:25:00|8556.7|8555.8|8550.7|8549.8|8556.7|8555.8|8550.7|8549.8|400
1616747400000|2021-03-26 08:30:00|8550.8|8549.9|8550.3|8549.4|8551.9|8550.7|8549.6|8548.5|354
1616747700000|2021-03-26 08:35:00|8550.6|8549.1|8550|8549.1|8551.8|8550.5|8549.1|8547.9|491
1616748000000|2021-03-26 08:40:00|8549.9|8549|8553.8|8552.9|8553.8|8552.9|8548.7|8547.6|468
1616748300000|2021-03-26 08:45:00|8553.7|8552.8|8553.7|8552.8|8554.9|8553.7|8552.4|8551.5|302
1616748600000|2021-03-26 08:50:00|8554|8552.5|8557.5|8556.6|8560|8559.1|8553.4|8552.2|435
1616748900000|2021-03-26 08:55:00|8557.6|8556.7|8563.2|8560|8563.4|8561.6|8557|8556|449
1616749200000|2021-03-26 09:00:00|8563|8560.2|8559.3|8558.4|8563.4|8560.9|8558.8|8557.4|630
1616749500000|2021-03-26 09:05:00|8559.2|8558.3|8560.7|8559.2|8561.3|8560.2|8558.2|8557.1|376
1616749800000|2021-03-26 09:10:00|8560.6|8559.1|8560.8|8559.9|8561.3|8560.1|8559.3|8558|360
1616750100000|2021-03-26 09:15:00|8560.7|8559.8|8562|8561.1|8563.6|8562.4|8560.7|8559.6|527
1616750400000|2021-03-26 09:20:00|8561.9|8561|8563.1|8561.6|8563.4|8562.2|8560.6|8559.4|444
1616750700000|2021-03-26 09:25:00|8563.2|8561.7|8563.4|8562.5|8565.6|8564.3|8561.8|8560.8|381
1616751000000|2021-03-26 09:30:00|8563.2|8562.3|8561|8559.5|8563.7|8562.5|8560.7|8559.5|309
1616751300000|2021-03-26 09:35:00|8560.9|8559.4|8561.8|8560.3|8563.3|8562|8559.1|8558.1|444
1616751600000|2021-03-26 09:40:00|8561.4|8560.5|8563.3|8561.8|8564.4|8563.1|8561.4|8560.4|410
1616751900000|2021-03-26 09:45:00|8563.1|8561.6|8560.1|8559.2|8563.1|8561.6|8559.8|8558.7|431
1616752200000|2021-03-26 09:50:00|8560.2|8559.3|8556.2|8554.7|8560.7|8559.8|8555.2|8554.3|455
1616752500000|2021-03-26 09:55:00|8556.3|8554.8|8551.1|8550.2|8559|8557.8|8551.1|8550.2|468
1616752800000|2021-03-26 10:00:00|8551.2|8550.3|8555.7|8554.8|8556.3|8555.1|8550.8|8549.9|323
1616753100000|2021-03-26 10:05:00|8555.6|8554.7|8555.7|8554.8|8556.7|8555.8|8554.6|8553.4|240
1616753400000|2021-03-26 10:10:00|8555.6|8554.7|8555.6|8554.7|8556|8554.9|8553.9|8552.9|280
1616753700000|2021-03-26 10:15:00|8555.8|8554.3|8556.9|8556|8557.7|8556.8|8554.9|8554|283
1616754000000|2021-03-26 10:20:00|8557|8556.1|8552.8|8551.9|8557|8556.1|8552.8|8551.5|396
1616754300000|2021-03-26 10:25:00|8552.4|8551.5|8552.2|8551.3|8553.8|8552.6|8551.7|8550.4|390
1616754600000|2021-03-26 10:30:00|8552.1|8551.2|8552.5|8551.6|8553.1|8551.9|8551.7|8550.5|264
1616754900000|2021-03-26 10:35:00|8552.4|8551.5|8554.3|8553.4|8555|8553.9|8551.8|8550.9|325
1616755200000|2021-03-26 10:40:00|8554.4|8553.5|8551.7|8550.8|8556.5|8555.4|8551.7|8550.5|330
1616755500000|2021-03-26 10:45:00|8551.6|8550.7|8552.2|8551.3|8553.9|8553|8551.2|8550|319
1616755800000|2021-03-26 10:50:00|8552.3|8551.4|8551.7|8550.8|8553.3|8552.2|8551.5|8550.5|250
1616756100000|2021-03-26 10:55:00|8551.8|8550.9|8551.5|8550.6|8553.4|8552.5|8551.1|8550.2|285
1616756400000|2021-03-26 11:00:00|8551.6|8550.7|8556.1|8555.2|8556.8|8555.9|8550.5|8549.6|435
1616756700000|2021-03-26 11:05:00|8556.2|8555.3|8553.5|8552.6|8556.2|8555.3|8552.1|8551.2|330
1616757000000|2021-03-26 11:10:00|8553.6|8552.7|8553.6|8552.7|8555.2|8554.1|8553.1|8552.1|310
1616757300000|2021-03-26 11:15:00|8553.5|8552.6|8554|8553.1|8554.2|8553.1|8551.7|8550.8|248
1616757600000|2021-03-26 11:20:00|8553.9|8553|8551.9|8551|8554.8|8553.7|8550.6|8549.7|299
1616757900000|2021-03-26 11:25:00|8552|8551.1|8551.3|8549.8|8552.7|8551.7|8550.5|8549.6|352
1616758200000|2021-03-26 11:30:00|8551|8550.1|8550.4|8549.5|8551.9|8550.7|8550|8549.1|384
1616758500000|2021-03-26 11:35:00|8550.5|8549.6|8550.8|8549.9|8550.9|8550|8550.3|8549.2|193
1616758800000|2021-03-26 11:40:00|8550.7|8549.8|8551|8550.1|8552|8550.7|8550|8549.1|312
1616759100000|2021-03-26 11:45:00|8550.9|8550|8549|8548.1|8551.4|8550.5|8548.7|8547.8|227
1616759400000|2021-03-26 11:50:00|8548.9|8548|8549.3|8548.4|8549.6|8548.6|8547.7|8546.8|264
1616759700000|2021-03-26 11:55:00|8549.2|8548.3|8547.8|8546.3|8549.8|8548.6|8546.3|8545.4|276
1616760000000|2021-03-26 12:00:00|8547.5|8546.6|8553|8552.1|8553.3|8552.4|8547.5|8546.6|437
1616760300000|2021-03-26 12:05:00|8553.3|8552.4|8558.8|8557.9|8558.8|8557.9|8552.6|8551.7|415
1616760600000|2021-03-26 12:10:00|8558.7|8557.8|8557.9|8557|8561.4|8560.5|8557.5|8556.4|440
1616760900000|2021-03-26 12:15:00|8558|8557.1|8557.5|8556.6|8558.5|8557.5|8556.7|8555.8|266
1616761200000|2021-03-26 12:20:00|8557.8|8556.3|8563.1|8562.2|8563.3|8562.4|8557.7|8556.3|329
1616761500000|2021-03-26 12:25:00|8563|8562.1|8563.8|8562.3|8563.8|8562.3|8560.8|8559.9|339
1616761800000|2021-03-26 12:30:00|8563.7|8562.2|8563.5|8562.6|8565.3|8564.4|8563.1|8561.7|533
1616762100000|2021-03-26 12:35:00|8563.6|8562.7|8559.9|8559|8564.2|8563.3|8559.4|8558.4|473
1616762400000|2021-03-26 12:40:00|8560.2|8559.3|8558.9|8558|8560.7|8559.8|8557.2|8556.3|346
1616762700000|2021-03-26 12:45:00|8559.1|8558.2|8557.7|8556.2|8559.3|8558.4|8555.6|8554.7|336
1616763000000|2021-03-26 12:50:00|8557.6|8556.1|8552.9|8552|8557.6|8556.6|8552.8|8551.7|345
1616763300000|2021-03-26 12:55:00|8552.8|8551.9|8554.2|8553.3|8555.1|8554.2|8552.7|8551.6|356
1616763600000|2021-03-26 13:00:00|8554.1|8553.2|8554.3|8553.4|8554.9|8554|8551|8550.1|547
1616763900000|2021-03-26 13:05:00|8554.4|8553.5|8551.4|8550.5|8555.1|8554.2|8551.4|8550.5|455
1616764200000|2021-03-26 13:10:00|8551.3|8550.4|8550.8|8549.9|8553.2|8552|8550.2|8549.2|412
1616764500000|2021-03-26 13:15:00|8551.1|8550.2|8552.3|8551.4|8552.3|8551.4|8549.5|8548.6|422
1616764800000|2021-03-26 13:20:00|8552.2|8551.3|8552.9|8552|8554.2|8553.3|8551.5|8550.4|441
1616765100000|2021-03-26 13:25:00|8552.8|8551.9|8551.2|8550.3|8553.7|8552.8|8550.6|8549.6|390
1616765400000|2021-03-26 13:30:00|8551.1|8550.2|8548.1|8547.2|8552|8551.1|8547.4|8546.5|535
1616765700000|2021-03-26 13:35:00|8548|8547.1|8547|8546.1|8548.6|8547.7|8545.6|8544.7|526
1616766000000|2021-03-26 13:40:00|8547.1|8546.2|8549.5|8548.6|8549.6|8548.7|8546.6|8545.7|490
1616766300000|2021-03-26 13:45:00|8549.4|8548.5|8544.1|8543.2|8549.6|8548.7|8543.8|8542.6|577
1616766600000|2021-03-26 13:50:00|8544.2|8543.3|8544.7|8543.8|8545.8|8544.9|8541.9|8540.8|475
1616766900000|2021-03-26 13:55:00|8544.5|8543.6|8543.8|8542.3|8544.5|8543.6|8541.9|8540.7|617
1616767200000|2021-03-26 14:00:00|8544|8542.5|8544.1|8543.2|8546.4|8544.3|8542.5|8541.6|669
1616767500000|2021-03-26 14:05:00|8544|8543.1|8543.4|8542.5|8544.9|8544|8542.9|8542|385
1616767800000|2021-03-26 14:10:00|8543.3|8542.4|8543.6|8542.7|8545.2|8544.3|8543.1|8542.2|408
1616768100000|2021-03-26 14:15:00|8543.4|8542.5|8544.2|8543.3|8546|8545.1|8543.4|8542.5|490
1616768400000|2021-03-26 14:20:00|8544.1|8543.2|8544.9|8544|8546|8545|8542.8|8541.9|571
1616768700000|2021-03-26 14:25:00|8545|8544.1|8544.6|8543.7|8547.4|8546.5|8544.2|8543.3|370
1616769000000|2021-03-26 14:30:00|8544.5|8543.6|8547.6|8546.7|8548.1|8547.2|8544.1|8543.2|417
1616769300000|2021-03-26 14:35:00|8547.7|8546.8|8549.1|8548.2|8550.2|8549.3|8547.7|8546.8|333
1616769600000|2021-03-26 14:40:00|8549|8548.1|8547.6|8546.7|8549.2|8548.2|8546.7|8545.8|380
1616769900000|2021-03-26 14:45:00|8547.7|8546.8|8548.1|8547.2|8548.3|8547.4|8545.6|8544.7|476
1616770200000|2021-03-26 14:50:00|8548|8547.1|8549|8548.1|8549.2|8548.3|8546.4|8545.5|416
1616770500000|2021-03-26 14:55:00|8549.1|8548.2|8552.9|8552|8553.4|8552.5|8547.5|8546.6|461
1616770800000|2021-03-26 15:00:00|8553|8552.1|8540.7|8539.8|8553.1|8552.2|8535.3|8534.4|971
1616771100000|2021-03-26 15:05:00|8540.6|8539.7|8539.9|8539|8541.9|8541|8538.4|8537.5|431
1616771400000|2021-03-26 15:10:00|8539.8|8538.9|8544.3|8543.4|8544.8|8543.7|8539.6|8538.7|595
1616771700000|2021-03-26 15:15:00|8544|8543.1|8543|8542.1|8545.1|8544.2|8542.3|8541.4|467
1616772000000|2021-03-26 15:20:00|8543.1|8542.2|8546.1|8545.2|8547.1|8546.2|8541.8|8540.9|425
1616772300000|2021-03-26 15:25:00|8546.2|8545.3|8548.6|8547.7|8549.6|8548.6|8545.7|8544.8|468
1616772600000|2021-03-26 15:30:00|8548.4|8547.5|8547.4|8546.5|8549.7|8548.8|8547.4|8546.5|432
1616772900000|2021-03-26 15:35:00|8547.3|8546.4|8547.5|8546.6|8548.3|8547.4|8545.6|8544.7|398
1616773200000|2021-03-26 15:40:00|8547.6|8546.7|8550.3|8549.4|8551|8550.1|8546.8|8545.8|455
1616773500000|2021-03-26 15:45:00|8550.1|8549.2|8548.9|8548|8550.6|8549.7|8546.3|8545.4|525
1616773800000|2021-03-26 15:50:00|8549|8548.1|8548.8|8547.9|8552.6|8551.7|8548.7|8547.8|539
1616774100000|2021-03-26 15:55:00|8548.7|8547.8|8553.7|8552.8|8554.9|8554|8547.9|8546.9|691
1616774400000|2021-03-26 16:00:00|8553.8|8552.9|8555.2|8554.3|8555.7|8554.8|8552.8|8551.9|629
1616774700000|2021-03-26 16:05:00|8555.1|8554.2|8557.2|8556.3|8557.4|8556.5|8554.8|8553.9|392
1616775000000|2021-03-26 16:10:00|8557.1|8556.2|8555.5|8554.6|8557.7|8556.8|8555.2|8554.3|323
1616775300000|2021-03-26 16:15:00|8555.6|8554.7|8554.7|8553.8|8556.5|8555.6|8553.6|8552.7|258
1616775600000|2021-03-26 16:20:00|8554.8|8553.9|8552.8|8551.9|8555.2|8554.3|8552.7|8551.8|250
1616775900000|2021-03-26 16:25:00|8552.9|8552|8553.6|8552.7|8554.3|8553.1|8552.9|8551.9|294
1616776200000|2021-03-26 16:30:00|8553.5|8552.6|8554.5|8553.6|8555.8|8554.6|8552.1|8551.2|416
1616776500000|2021-03-26 16:35:00|8554.6|8553.7|8553.5|8552.6|8555|8554.1|8552.7|8551.7|452
1616776800000|2021-03-26 16:40:00|8553.6|8552.7|8552.9|8552|8553.6|8552.7|8552.1|8551.2|215
1616777100000|2021-03-26 16:45:00|8553|8552.1|8553.2|8552.3|8554.2|8553.2|8552.6|8551.7|481
1616777400000|2021-03-26 16:50:00|8553.1|8552.2|8554.4|8553.5|8555.5|8554.6|8553|8552.1|320
1616777700000|2021-03-26 16:55:00|8554.3|8553.4|8557.2|8556.3|8557.3|8556.4|8553.2|8552.3|260
1616778000000|2021-03-26 17:00:00|8557.1|8556.2|8554|8553.1|8557.6|8556.4|8553.7|8552.8|242
1616778300000|2021-03-26 17:05:00|8553.9|8553|8553.9|8553|8555.2|8554.3|8553.4|8552.5|203
1616778600000|2021-03-26 17:10:00|8553.8|8552.9|8552|8551.1|8554|8553.1|8551.7|8550.8|240
1616778900000|2021-03-26 17:15:00|8552.2|8551.3|8552.2|8551.3|8553|8551.8|8551.7|8550.8|253
1616779200000|2021-03-26 17:20:00|8552.3|8551.4|8551.5|8550.6|8552.5|8551.5|8550.8|8549.6|256
1616779500000|2021-03-26 17:25:00|8551.6|8550.7|8551.8|8550.9|8553.1|8552.1|8551.1|8550.2|238
1616779800000|2021-03-26 17:30:00|8551.9|8551|8550.9|8550|8552.7|8551.8|8550.9|8550|225
1616780100000|2021-03-26 17:35:00|8551|8550.1|8550.7|8549.8|8552.3|8551.4|8550|8549.1|253
1616780400000|2021-03-26 17:40:00|8550.8|8549.9|8548.2|8547.3|8551.1|8550.2|8548.1|8547.2|278
1616780700000|2021-03-26 17:45:00|8548.1|8547.2|8548.3|8547.4|8549|8548.1|8546.8|8545.9|333
1616781000000|2021-03-26 17:50:00|8548.2|8547.3|8548.6|8547.7|8549.3|8548.1|8547.5|8546.6|246
1616781300000|2021-03-26 17:55:00|8548.7|8547.8|8548.4|8547.5|8549|8548.1|8545.6|8544.7|355
1616781600000|2021-03-26 18:00:00|8548.5|8547.6|8549.4|8548.5|8550.1|8549.2|8548|8547.1|300
1616781900000|2021-03-26 18:05:00|8549.5|8548.6|8552.5|8551.6|8554.1|8553.2|8548.9|8548|419
1616782200000|2021-03-26 18:10:00|8552.1|8551.2|8553.8|8552.9|8554.1|8553.2|8550.8|8549.9|339
1616782500000|2021-03-26 18:15:00|8554|8553.1|8555.1|8554.2|8555.9|8555|8553.9|8552.9|210
1616782800000|2021-03-26 18:20:00|8555|8554.1|8552.2|8551.3|8555.3|8554.4|8551.9|8551|207
1616783100000|2021-03-26 18:25:00|8552.1|8551.2|8552.1|8551.2|8552.3|8551.4|8550.9|8550|220
1616783400000|2021-03-26 18:30:00|8552.3|8551.4|8551|8550.1|8552.5|8551.6|8549.8|8548.9|200
1616783700000|2021-03-26 18:35:00|8550.9|8550|8551.9|8551|8552.3|8551.4|8550.9|8550|180
1616784000000|2021-03-26 18:40:00|8551.8|8550.9|8554|8553.1|8554.2|8553.3|8551.8|8550.9|226
1616784300000|2021-03-26 18:45:00|8554.1|8553.2|8554.3|8553.4|8555.3|8554.1|8554|8553.1|269
1616784600000|2021-03-26 18:50:00|8554.4|8553.5|8554.8|8553.9|8555.3|8554.3|8553.3|8552.3|280
1616784900000|2021-03-26 18:55:00|8554.7|8553.8|8553.2|8552.3|8555.8|8554.9|8552.4|8551.5|333
1616785200000|2021-03-26 19:00:00|8553.3|8552.4|8552.3|8551.4|8553.8|8552.8|8550.5|8549.4|360
1616785500000|2021-03-26 19:05:00|8552.2|8551.3|8552.7|8551.8|8553.1|8551.9|8551.3|8549.9|273
1616785800000|2021-03-26 19:10:00|8552.6|8551.7|8552.8|8551.9|8553|8552.1|8551.7|8550.4|309
1616786100000|2021-03-26 19:15:00|8552.7|8551.8|8552.5|8551.6|8554.1|8553|8551.7|8550.5|284
1616786400000|2021-03-26 19:20:00|8552.4|8551.5|8554|8553.1|8554.7|8553.6|8552.4|8551.3|314
1616786700000|2021-03-26 19:25:00|8553.9|8553|8555|8554.1|8556.6|8555.4|8553.8|8552.8|266
1616787000000|2021-03-26 19:30:00|8555.1|8554.2|8556.1|8555.2|8557.5|8556.3|8554.5|8553.5|335
1616787300000|2021-03-26 19:35:00|8556.3|8555.4|8558.1|8557.2|8559.2|8558.1|8556.1|8554.9|381
1616787600000|2021-03-26 19:40:00|8558.4|8556.9|8558.8|8557.9|8559.4|8558.2|8557.7|8556.5|241
1616787900000|2021-03-26 19:45:00|8558.9|8558|8557.6|8556.7|8559.3|8558|8556.2|8555.3|310
1616788200000|2021-03-26 19:50:00|8557.9|8556.4|8555.2|8554.3|8558.1|8557.2|8554.9|8554|318
1616788500000|2021-03-26 19:55:00|8554.8|8553.9|8555.5|8554.6|8556.8|8555.9|8554.2|8553.2|467
1616788800000|2021-03-26 20:00:00|8555.6|8554.7|8557.1|8555.6|8557.8|8556.7|8555.6|8554.4|483
1616789100000|2021-03-26 20:05:00|8557.2|8555.7|8556.6|8555.1|8557.8|8556.3|8556.2|8554.7|425
1616789400000|2021-03-26 20:10:00|8556.4|8554.9|8554.2|8552.7|8556.7|8555.2|8553.5|8552.2|391
1616789700000|2021-03-26 20:15:00|8553.8|8552.9|8554.1|8552.6|8554.8|8553.3|8553.5|8552.4|259
1616790000000|2021-03-26 20:20:00|8554|8552.5|8551.9|8550.4|8554.5|8553|8551.8|8550.3|330
1616790300000|2021-03-26 20:25:00|8552|8550.5|8552.1|8550.6|8552.5|8551|8551|8549.5|388
1616790600000|2021-03-26 20:30:00|8552|8550.5|8551.6|8550.1|8552.9|8551.4|8551|8549.5|352
1616790900000|2021-03-26 20:35:00|8551.5|8550|8552.1|8550.6|8552.4|8550.9|8550.3|8548.8|199
1616791200000|2021-03-26 20:40:00|8552|8550.5|8551.8|8550.3|8552.9|8551.4|8550.9|8549.4|248
1616791500000|2021-03-26 20:45:00|8551.9|8550.4|8552.7|8551.2|8556.3|8552.2|8551.7|8546.6|390
1616791800000|2021-03-26 20:50:00|8552.8|8551.3|8551.8|8550.3|8553.4|8551.9|8550.5|8549|366
1616792100000|2021-03-26 20:55:00|8551.7|8550.2|8551.3|8549.8|8561.1|8552.1|8547.7|8540.1|453
1616965200000|2021-03-28 21:00:00|8558.3|8542.6|8556.5|8550|8565|8550.4|8556.3|8538.6|51
1616965500000|2021-03-28 21:05:00|8556.3|8549.8|8555.8|8549.3|8562.1|8553.6|8555.1|8538.4|72
1616965800000|2021-03-28 21:10:00|8555.6|8549.1|8556|8542|8556.4|8549.8|8551.5|8537.7|68
1616966100000|2021-03-28 21:15:00|8556.2|8541.5|8557|8540.7|8561.9|8546.3|8550.7|8535.3|90
1616966400000|2021-03-28 21:20:00|8559.3|8538|8556.5|8544.5|8559.5|8546.5|8552.7|8538|131
1616966700000|2021-03-28 21:25:00|8556.9|8544.7|8554.7|8545.8|8557|8546.3|8554.5|8543.6|133
1616967000000|2021-03-28 21:30:00|8554.6|8545.7|8555.4|8546.4|8558|8547|8553.8|8543.7|142
1616967300000|2021-03-28 21:35:00|8555.6|8546.7|8556.9|8545.2|8560.4|8548.4|8554.7|8543.6|216
1616967600000|2021-03-28 21:40:00|8557|8545.3|8553.9|8545.6|8557.3|8546.7|8553.4|8543.2|137
1616967900000|2021-03-28 21:45:00|8554|8546.2|8553.4|8543.1|8555.6|8546.2|8553.2|8542.4|95
1616968200000|2021-03-28 21:50:00|8554.4|8545.4|8554.3|8543.4|8555.3|8545.4|8553.4|8541.8|66
1616968500000|2021-03-28 21:55:00|8554.4|8543.7|8557.3|8545.3|8563.3|8551.3|8551.5|8542.3|243
1616968800000|2021-03-28 22:00:00|8558.2|8546.2|8557.2|8545.2|8561.6|8551.5|8556.1|8544.1|410
1616969100000|2021-03-28 22:05:00|8557.4|8545.4|8557.9|8551.3|8561.5|8552.3|8556.1|8544.7|550
1616969400000|2021-03-28 22:10:00|8557.5|8551.6|8556|8548.7|8559.8|8551.7|8553|8545.6|574
1616969700000|2021-03-28 22:15:00|8553.7|8549.8|8554.8|8551|8558.4|8552.2|8553|8547|545
1616970000000|2021-03-28 22:20:00|8555.3|8550.2|8553.4|8548.9|8556.2|8552.2|8551.9|8548.7|303
1616970300000|2021-03-28 22:25:00|8553.1|8549.3|8554|8550.2|8555.4|8551.6|8552.5|8549.1|194
1616970600000|2021-03-28 22:30:00|8553.9|8550.4|8552.9|8549.6|8554.3|8551.1|8551.3|8548.7|321
1616970900000|2021-03-28 22:35:00|8551.7|8549.2|8552.1|8548.8|8553.4|8550.7|8550.9|8548.5|371
1616971200000|2021-03-28 22:40:00|8552.3|8548.9|8547.5|8546|8552.6|8549.8|8547.4|8545.4|457
1616971500000|2021-03-28 22:45:00|8548.2|8545.8|8548.3|8546.8|8549.4|8547.6|8546.7|8544.3|341
1616971800000|2021-03-28 22:50:00|8549.2|8546.1|8549.2|8547.7|8549.4|8547.7|8547.9|8546|222
1616972100000|2021-03-28 22:55:00|8549.3|8547.8|8548.7|8547.2|8549.3|8547.8|8548.3|8546.4|139
1616972400000|2021-03-28 23:00:00|8549.1|8547.6|8548|8546.5|8551.3|8549.5|8547.9|8546.4|190
1616972700000|2021-03-28 23:05:00|8548.1|8546.6|8548.1|8546.6|8548.5|8546.8|8547.3|8545.3|135
1616973000000|2021-03-28 23:10:00|8548.3|8546.8|8548.9|8546.7|8549.9|8547.6|8547.6|8545.8|172
1616973300000|2021-03-28 23:15:00|8548.6|8547.1|8548.2|8546.7|8550.7|8549.2|8546.9|8545.4|186
1616973600000|2021-03-28 23:20:00|8548.3|8546.8|8548.4|8546.9|8548.5|8547.3|8547.5|8546|118
1616973900000|2021-03-28 23:25:00|8548.5|8547|8548.2|8546.7|8548.7|8547.2|8547.9|8546.4|83
1616974200000|2021-03-28 23:30:00|8548.3|8546.8|8548.1|8546.6|8548.7|8547.2|8547.2|8545.7|170
1616974500000|2021-03-28 23:35:00|8548.2|8546.7|8548|8546.5|8548.9|8547.4|8547.5|8546|121
1616974800000|2021-03-28 23:40:00|8547.9|8546.4|8548.6|8547.1|8548.8|8547.3|8547.7|8546.3|85
1616975100000|2021-03-28 23:45:00|8548.5|8547|8548.5|8547|8548.6|8547.1|8548|8546.5|89
1616975400000|2021-03-28 23:50:00|8548.7|8547.2|8548.2|8546.7|8549.6|8548.1|8548.2|8546.7|167
1616975700000|2021-03-28 23:55:00|8548.3|8546.8|8548.3|8546.8|8548.4|8547|8547.4|8545.9|133
1616976000000|2021-03-29 00:00:00|8548.4|8546.9|8550.8|8549.3|8550.9|8549.8|8548.3|8546.8|339
1616976300000|2021-03-29 00:05:00|8550.7|8549.2|8551|8549.5|8551.6|8550.3|8549.4|8548.2|195
1616976600000|2021-03-29 00:10:00|8550.9|8549.4|8551.9|8550.4|8552.1|8550.8|8550.8|8549.4|156
1616976900000|2021-03-29 00:15:00|8552|8550.5|8552|8550.5|8552.2|8550.9|8550.9|8549.5|262
1616977200000|2021-03-29 00:20:00|8552.1|8550.6|8553.1|8551.6|8553.2|8551.7|8551.6|8550.1|247
1616977500000|2021-03-29 00:25:00|8553.2|8551.7|8553.4|8551.9|8554.2|8552.8|8552.4|8550.9|259
1616977800000|2021-03-29 00:30:00|8553.3|8551.8|8553.4|8552.5|8554.4|8553.1|8553.2|8551.7|244
1616978100000|2021-03-29 00:35:00|8553.5|8552.6|8553.1|8551.6|8553.8|8552.6|8552.8|8551.4|200
1616978400000|2021-03-29 00:40:00|8553|8551.5|8553.1|8551.6|8554.3|8552.8|8552.8|8551.3|171
1616978700000|2021-03-29 00:45:00|8552.9|8551.4|8552.9|8551.4|8553.1|8551.7|8552.3|8550.8|149
1616979000000|2021-03-29 00:50:00|8553|8551.5|8553.6|8552.1|8554.2|8552.7|8552.7|8551.3|355
1616979300000|2021-03-29 00:55:00|8553.4|8551.9|8552.7|8551.8|8553.5|8552|8551.7|8550.5|249
1616979600000|2021-03-29 01:00:00|8553|8551.5|8552.3|8550.8|8553.3|8552.1|8551.7|8550.4|318
1616979900000|2021-03-29 01:05:00|8552.4|8550.9|8553.6|8552.1|8553.7|8552.4|8551.9|8550.4|259
1616980200000|2021-03-29 01:10:00|8553.7|8552.2|8553.8|8552.3|8555.1|8553.6|8553.2|8551.7|217
1616980500000|2021-03-29 01:15:00|8553.9|8552.4|8554.7|8553.2|8555.4|8554|8553.6|8552.1|237
1616980800000|2021-03-29 01:20:00|8554.6|8553.1|8554.7|8553.2|8554.9|8553.8|8554|8552.6|162
1616981100000|2021-03-29 01:25:00|8554.8|8553.3|8550.8|8549.3|8554.8|8553.4|8550.4|8548.9|273
1616981400000|2021-03-29 01:30:00|8550.6|8549.1|8553.8|8552.3|8553.9|8552.4|8550.1|8549|237
1616981700000|2021-03-29 01:35:00|8553.9|8552.4|8556.1|8554.6|8556.3|8555|8553.7|8552.2|378
1616982000000|2021-03-29 01:40:00|8556.2|8554.7|8553.8|8552.3|8556.6|8555.1|8553.5|8552.1|225
1616982300000|2021-03-29 01:45:00|8553.7|8552.2|8554.3|8552.8|8555.3|8553.8|8553.6|8552.1|272
1616982600000|2021-03-29 01:50:00|8554.1|8552.6|8554.5|8553|8554.8|8553.3|8553.1|8551.6|226
1616982900000|2021-03-29 01:55:00|8554.4|8552.9|8554.5|8553|8555.1|8553.6|8553.9|8552.7|128
1616983200000|2021-03-29 02:00:00|8554.6|8553.1|8554.6|8553.1|8555.9|8554.4|8554.3|8552.8|178
1616983500000|2021-03-29 02:05:00|8554.5|8553|8552.5|8551|8554.9|8553.4|8552.4|8551|188
1616983800000|2021-03-29 02:10:00|8552.4|8550.9|8551.5|8550|8552.5|8551.2|8551|8549.5|285
1616984100000|2021-03-29 02:15:00|8551.6|8550.1|8552.7|8551.2|8552.8|8551.6|8551.1|8549.8|218
1616984400000|2021-03-29 02:20:00|8552.8|8551.3|8553|8551.5|8553.3|8551.8|8551.7|8550.2|181
1616984700000|2021-03-29 02:25:00|8553.1|8551.6|8551|8549.5|8553.1|8551.6|8550.2|8549|172
1616985000000|2021-03-29 02:30:00|8550.7|8549.2|8551.8|8550.3|8552.6|8551.1|8550.5|8549|238
1616985300000|2021-03-29 02:35:00|8551.7|8550.2|8551.4|8549.9|8552.5|8551|8551.3|8549.8|168
1616985600000|2021-03-29 02:40:00|8551.6|8550.1|8550.5|8549|8551.6|8550.1|8550.1|8548.6|134
1616985900000|2021-03-29 02:45:00|8550.6|8549.1|8550.4|8548.9|8551.1|8549.8|8549.7|8548.5|168
1616986200000|2021-03-29 02:50:00|8550.5|8549|8551.1|8549.6|8551.3|8550.1|8549.8|8548.4|229
1616986500000|2021-03-29 02:55:00|8551.2|8549.7|8554.7|8553.2|8554.9|8553.7|8551|8549.6|299
1616986800000|2021-03-29 03:00:00|8554.6|8553.1|8554.1|8552.6|8555|8553.8|8553.4|8552.2|204
1616987100000|2021-03-29 03:05:00|8554.2|8552.7|8553.1|8551.6|8554.4|8552.9|8552.5|8551.2|158
1616987400000|2021-03-29 03:10:00|8553.2|8551.7|8556.8|8555.3|8557.1|8555.6|8553.2|8551.7|287
1616987700000|2021-03-29 03:15:00|8556.3|8554.8|8556|8554.5|8556.3|8554.8|8554.9|8553.7|254
1616988000000|2021-03-29 03:20:00|8556.1|8554.6|8557.9|8557|8558.2|8557|8556|8554.5|227
1616988300000|2021-03-29 03:25:00|8558|8557.1|8557.1|8555.6|8558.3|8557.1|8556.9|8555.6|152
1616988600000|2021-03-29 03:30:00|8557|8555.5|8556.8|8555.3|8557.4|8556.3|8556.4|8555|168
1616988900000|2021-03-29 03:35:00|8556.9|8555.4|8556.3|8554.8|8557.4|8555.9|8556|8554.8|108
1616989200000|2021-03-29 03:40:00|8556.4|8554.9|8556.3|8554.8|8557|8555.5|8555.5|8554|116
1616989500000|2021-03-29 03:45:00|8556.2|8554.7|8555.7|8554.2|8556.4|8555.1|8555.3|8554.1|111
1616989800000|2021-03-29 03:50:00|8555.9|8554.4|8555.2|8553.7|8556.3|8554.9|8553.1|8551.9|180
1616990100000|2021-03-29 03:55:00|8554.3|8553.4|8554.8|8553.3|8555.5|8554.4|8554.2|8552.9|119
1616990400000|2021-03-29 04:00:00|8555.1|8553.9|8555.6|8554.1|8555.8|8554.4|8554.5|8553.3|139
1616990700000|2021-03-29 04:05:00|8555.7|8554.2|8556.6|8555.1|8557.2|8555.9|8555.3|8554.1|148
1616991000000|2021-03-29 04:10:00|8556.5|8555|8553.6|8552.1|8556.6|8555.4|8553.2|8551.7|192
1616991300000|2021-03-29 04:15:00|8553.8|8552.3|8553|8551.5|8554.4|8552.9|8553|8551.5|179
1616991600000|2021-03-29 04:20:00|8553.1|8551.6|8552.9|8551.4|8553.6|8552.2|8551.9|8550.7|180
1616991900000|2021-03-29 04:25:00|8553|8551.5|8552.2|8550.7|8553.1|8551.6|8551.4|8550.4|177
1616992200000|2021-03-29 04:30:00|8552.1|8550.6|8551.7|8550.8|8552.8|8551.6|8551.3|8550.4|166
1616992500000|2021-03-29 04:35:00|8551.4|8550.5|8551.5|8550.6|8552.1|8551.2|8550.5|8549.2|145
1616992800000|2021-03-29 04:40:00|8551.4|8550.5|8552.4|8551.5|8553.8|8552.4|8551.3|8550.1|218
1616993100000|2021-03-29 04:45:00|8552.5|8551.6|8551.3|8549.8|8553.5|8552.2|8551.3|8549.8|135
1616993400000|2021-03-29 04:50:00|8551.4|8549.9|8551.9|8551|8553|8551.8|8551|8549.8|144
1616993700000|2021-03-29 04:55:00|8551.8|8550.9|8552.9|8551.4|8553.7|8552.3|8551.8|8550.6|155
1616994000000|2021-03-29 05:00:00|8552.8|8551.3|8554.1|8552.6|8554.1|8552.7|8552.3|8551|160
1616994300000|2021-03-29 05:05:00|8553.8|8552.9|8555.7|8554.2|8555.9|8554.4|8553.3|8551.8|264
1616994600000|2021-03-29 05:10:00|8555.8|8554.3|8555.3|8553.8|8556.6|8555.1|8554.5|8553|363
1616994900000|2021-03-29 05:15:00|8555.4|8553.9|8553.5|8552|8556|8554.5|8553.5|8552|272
1616995200000|2021-03-29 05:20:00|8553.6|8552.1|8553.6|8552.7|8554.9|8553.4|8553.5|8552|187
1616995500000|2021-03-29 05:25:00|8553.5|8552.6|8554.2|8553.3|8555.8|8554.7|8553.5|8552.4|179
1616995800000|2021-03-29 05:30:00|8554.3|8553.4|8554.8|8553.9|8555.8|8554.4|8553.7|8552.5|189
1616996100000|2021-03-29 05:35:00|8554.7|8553.8|8557.1|8555.6|8557.2|8556.1|8554.7|8553.5|234
1616996400000|2021-03-29 05:40:00|8557|8555.5|8555.9|8554.4|8558.9|8557.6|8555.6|8554.4|352
1616996700000|2021-03-29 05:45:00|8556|8554.5|8557.3|8556.4|8557.7|8556.5|8555.3|8553.8|248
1616997000000|2021-03-29 05:50:00|8557.6|8556.1|8555.4|8553.9|8557.6|8556.3|8555|8553.7|270
1616997300000|2021-03-29 05:55:00|8555.3|8553.8|8556.9|8555.4|8556.9|8555.7|8554.6|8553.3|248
1616997600000|2021-03-29 06:00:00|8556.6|8555.1|8554.6|8553.7|8556.6|8555.4|8554.1|8552.8|413
1616997900000|2021-03-29 06:05:00|8554.7|8553.8|8556.1|8555.2|8557.6|8556.1|8553.9|8552.7|334
1616998200000|2021-03-29 06:10:00|8556|8555.1|8558|8556.5|8558.7|8557.5|8556|8555.1|387
1616998500000|2021-03-29 06:15:00|8558.1|8556.6|8560|8558.5|8560.8|8559.6|8556.9|8555.6|432
1616998800000|2021-03-29 06:20:00|8559.9|8558.4|8560.6|8559.1|8561.6|8560.3|8557.4|8556.5|309
1616999100000|2021-03-29 06:25:00|8560.5|8559|8558.5|8557.6|8561.3|8560.2|8557.8|8556.7|410
1616999400000|2021-03-29 06:30:00|8558.6|8557.7|8561.1|8560.2|8561.9|8560.9|8558.2|8557|443
1616999700000|2021-03-29 06:35:00|8561|8560.1|8563.2|8561.7|8563.4|8562.2|8561|8559.8|337
1617000000000|2021-03-29 06:40:00|8562.8|8561.9|8560|8559.1|8563|8562|8559.6|8558.7|347
1617000300000|2021-03-29 06:45:00|8559.9|8559|8558.7|8557.8|8561.3|8560.4|8558.4|8557.5|347
1617000600000|2021-03-29 06:50:00|8558.8|8557.9|8557.2|8556.3|8559.6|8558.4|8557.1|8556.1|299
1617000900000|2021-03-29 06:55:00|8557.3|8556.4|8558.5|8557.6|8559.8|8558.9|8556.5|8555.3|403
1617001200000|2021-03-29 07:00:00|8558.6|8557.7|8556.2|8555.3|8558.8|8557.9|8555.2|8554.3|564
1617001500000|2021-03-29 07:05:00|8556.3|8555.4|8554.8|8553.9|8556.9|8555.7|8554.5|8553.3|418
1617001800000|2021-03-29 07:10:00|8554.7|8553.8|8553.1|8551.6|8555.8|8554.7|8552.3|8551.2|420
1617002100000|2021-03-29 07:15:00|8553|8551.5|8553.6|8552.7|8556|8555.1|8551.8|8550.7|453
1617002400000|2021-03-29 07:20:00|8553.5|8552.6|8552.3|8550.8|8554|8552.9|8551.5|8550.4|398
1617002700000|2021-03-29 07:25:00|8552.4|8550.9|8552.2|8551.3|8552.8|8551.7|8551.1|8549.9|348
1617003000000|2021-03-29 07:30:00|8552.3|8551.4|8552.1|8551.2|8554.6|8553.4|8551.1|8550|401
1617003300000|2021-03-29 07:35:00|8552|8551.1|8548.6|8547.7|8553|8551.9|8548.5|8547.6|390
1617003600000|2021-03-29 07:40:00|8548.7|8547.8|8548.5|8547|8550.4|8549.2|8547.9|8546.7|307
1617003900000|2021-03-29 07:45:00|8548.4|8546.9|8547.4|8546.5|8549.7|8548.5|8546.7|8545.5|450
1617004200000|2021-03-29 07:50:00|8547.6|8546.7|8543.3|8541.8|8548.1|8546.7|8542.2|8541.2|642
1617004500000|2021-03-29 07:55:00|8543.2|8541.7|8543.8|8542.9|8544.8|8543.9|8541.8|8540.9|506
1617004800000|2021-03-29 08:00:00|8543.7|8542.8|8542.4|8541.5|8543.7|8542.8|8540.3|8539.4|525
1617005100000|2021-03-29 08:05:00|8542.5|8541.6|8541.4|8539.9|8542.7|8541.8|8540.3|8539.1|324
1617005400000|2021-03-29 08:10:00|8541|8540.1|8536.7|8535.8|8541.7|8540.7|8536.7|8535.6|453
1617005700000|2021-03-29 08:15:00|8536.5|8535.6|8533.8|8532.9|8538.3|8537.4|8533.6|8532.5|611
1617006000000|2021-03-29 08:20:00|8533.7|8532.8|8533.4|8531.9|8535|8534.1|8531.8|8530.7|573
1617006300000|2021-03-29 08:25:00|8533|8532.1|8516.8|8515.3|8533|8532.1|8516|8514.5|700
1617006600000|2021-03-29 08:30:00|8516.7|8515.2|8514.3|8512.8|8517.5|8516|8513.9|8512.4|679
1617006900000|2021-03-29 08:35:00|8514.1|8513.2|8515.7|8514.8|8518.2|8516.7|8510.5|8509|651
1617007200000|2021-03-29 08:40:00|8515.8|8514.9|8512.9|8512|8517.5|8516.3|8511.4|8510.4|554
1617007500000|2021-03-29 08:45:00|8512.8|8511.9|8514|8513.1|8516.8|8515.4|8511.6|8510.6|567
1617007800000|2021-03-29 08:50:00|8514.1|8513.2|8516.9|8516|8519.9|8518.9|8513|8511.8|589
1617008100000|2021-03-29 08:55:00|8517|8516.1|8521.2|8519.7|8521.3|8520.4|8516|8515.1|480
1617008400000|2021-03-29 09:00:00|8521.1|8519.6|8519.7|8518.8|8522.7|8521.5|8517.7|8516.5|498
1617008700000|2021-03-29 09:05:00|8519.6|8518.7|8519.2|8517.7|8519.7|8518.8|8516.3|8515|442
1617009000000|2021-03-29 09:10:00|8519.3|8517.8|8520.8|8519.3|8520.8|8519.5|8517.2|8515.9|425
1617009300000|2021-03-29 09:15:00|8520.7|8519.8|8522.5|8521.6|8524.3|8523.3|8520.2|8519.3|506
1617009600000|2021-03-29 09:20:00|8522.6|8521.7|8522.5|8521.6|8523.6|8522.6|8521.3|8520.4|335
1617009900000|2021-03-29 09:25:00|8522.8|8521.9|8524.2|8523.3|8524.6|8523.4|8521.4|8520.4|418
1617010200000|2021-03-29 09:30:00|8524.5|8523|8522.5|8521.6|8525|8523.7|8520.4|8519.5|426
1617010500000|2021-03-29 09:35:00|8522.7|8521.8|8519.3|8518.4|8523|8522.1|8518.6|8517.5|400
1617010800000|2021-03-29 09:40:00|8519.4|8518.5|8518.4|8517.5|8519.9|8519|8516|8514.8|448
1617011100000|2021-03-29 09:45:00|8518.3|8517.4|8518.4|8516.9|8519.5|8518.6|8516|8515.1|375
1617011400000|2021-03-29 09:50:00|8518.5|8517|8517.1|8516.2|8521.1|8520.2|8516.8|8515.6|399
1617011700000|2021-03-29 09:55:00|8517|8516.1|8513.3|8512.4|8517.5|8516.6|8513.1|8512.2|455
1617012000000|2021-03-29 10:00:00|8513.2|8512.3|8512.3|8511.4|8514.4|8513.5|8511.2|8510.3|348
1617012300000|2021-03-29 10:05:00|8512.2|8511.3|8515|8514.1|8515.6|8514.5|8512.1|8510.9|335
1617012600000|2021-03-29 10:10:00|8515.1|8514.2|8514.4|8513.5|8517.2|8516|8513.6|8512.7|427
1617012900000|2021-03-29 10:15:00|8514.2|8513.3|8514.3|8513.4|8516|8515.1|8513|8511.8|454
1617013200000|2021-03-29 10:20:00|8514.4|8513.5|8511.6|8510.7|8514.7|8513.5|8509.6|8508.5|454
1617013500000|2021-03-29 10:25:00|8511.5|8510.6|8511.9|8510.4|8514.6|8513.5|8510.7|8509.8|437
1617013800000|2021-03-29 10:30:00|8511.4|8510.5|8510|8509.1|8511.8|8510.5|8506.3|8505.4|411
1617014100000|2021-03-29 10:35:00|8509.9|8509|8511.7|8510.8|8511.8|8510.8|8509.3|8508.2|389
1617014400000|2021-03-29 10:40:00|8511.6|8510.7|8512.8|8511.9|8514.5|8513.6|8511.6|8510.7|276
1617014700000|2021-03-29 10:45:00|8512.9|8512|8510.3|8509.4|8513.4|8512.2|8510.3|8509.4|292
1617015000000|2021-03-29 10:50:00|8510.2|8509.3|8512.4|8511.5|8515|8513.8|8510.2|8509.3|357
1617015300000|2021-03-29 10:55:00|8512.3|8511.4|8512.2|8511.3|8514.5|8513.2|8511.6|8510.4|330
1617015600000|2021-03-29 11:00:00|8512.1|8511.2|8512|8511.1|8513.3|8512.4|8509.6|8508.4|430
1617015900000|2021-03-29 11:05:00|8511.9|8511|8512|8511.1|8512.4|8511.4|8509.6|8508.5|351
1617016200000|2021-03-29 11:10:00|8512.1|8511.2|8511.6|8510.1|8512.6|8511.7|8509.6|8508.4|306
1617016500000|2021-03-29 11:15:00|8511.3|8510.4|8510.1|8509.2|8512.8|8511.9|8510|8509.1|303
1617016800000|2021-03-29 11:20:00|8510.2|8509.3|8507.5|8506.6|8510.5|8509.6|8507.2|8506.3|216
1617017100000|2021-03-29 11:25:00|8507.6|8506.7|8509.1|8508.2|8509.7|8508.8|8507.5|8506.6|321
1617017400000|2021-03-29 11:30:00|8509.2|8508.3|8509|8508.1|8511|8510.1|8508.5|8507.6|312
1617017700000|2021-03-29 11:35:00|8508.9|8508|8512|8511.1|8512.4|8511.2|8507.7|8506.5|410
1617018000000|2021-03-29 11:40:00|8511.6|8510.7|8512.3|8511.4|8512.7|8511.8|8510.4|8509.5|261
1617018300000|2021-03-29 11:45:00|8512.2|8511.3|8509.5|8508.6|8512.8|8511.9|8508.9|8508|382
1617018600000|2021-03-29 11:50:00|8509.6|8508.7|8511.8|8510.3|8512.5|8511.6|8509|8508.1|506
1617018900000|2021-03-29 11:55:00|8511.6|8510.1|8510.9|8510|8512.7|8511.8|8509|8507.8|479
1617019200000|2021-03-29 12:00:00|8510.7|8509.8|8510.3|8509.4|8511.8|8510.9|8508.9|8508|380
1617019500000|2021-03-29 12:05:00|8510.2|8509.3|8511.8|8510.9|8511.8|8510.9|8509.1|8508.2|346
1617019800000|2021-03-29 12:10:00|8511.7|8510.8|8512.6|8511.7|8513.8|8512.9|8511.5|8510.4|414
1617020100000|2021-03-29 12:15:00|8512.7|8511.8|8515.8|8514.9|8517.1|8516.2|8512.5|8511.3|390
1617020400000|2021-03-29 12:20:00|8515.9|8514.4|8518.5|8517.6|8519.3|8518.4|8515|8513.9|420
1617020700000|2021-03-29 12:25:00|8518.6|8517.7|8522.5|8521.6|8522.7|8521.7|8517.5|8516.5|505
1617021000000|2021-03-29 12:30:00|8522.4|8521.5|8522.4|8521.5|8524.5|8523.6|8521.2|8520.3|615
1617021300000|2021-03-29 12:35:00|8522.5|8521.6|8523.9|8523|8525.1|8524.2|8520.8|8519.9|526
1617021600000|2021-03-29 12:40:00|8523.8|8522.9|8525.6|8524.7|8525.8|8524.9|8522.8|8521.9|357
1617021900000|2021-03-29 12:45:00|8525.7|8524.8|8524.2|8522.7|8526.1|8525.1|8523.2|8522|442
1617022200000|2021-03-29 12:50:00|8524.1|8522.6|8524|8523.1|8526.1|8524.9|8521.7|8520.8|378
1617022500000|2021-03-29 12:55:00|8524.1|8523.2|8526.6|8525.7|8526.7|8525.8|8524|8523.1|307
1617022800000|2021-03-29 13:00:00|8526.5|8525.6|8527.3|8526.4|8529.1|8528|8525.8|8524.9|359
1617023100000|2021-03-29 13:05:00|8527.4|8526.5|8528.8|8527.9|8530.2|8529.3|8527.2|8526.2|414
1617023400000|2021-03-29 13:10:00|8528.9|8528|8529.8|8528.9|8531.4|8530.5|8528.4|8527.5|341
1617023700000|2021-03-29 13:15:00|8529.9|8529|8522.6|8521.7|8531.2|8530.3|8522.6|8521.7|583
1617024000000|2021-03-29 13:20:00|8522.7|8521.8|8520.7|8519.8|8524.6|8523.7|8520.2|8519.3|486
1617024300000|2021-03-29 13:25:00|8520.6|8519.7|8523.9|8523|8524.4|8523.3|8518.9|8518|456
1617024600000|2021-03-29 13:30:00|8524|8523.1|8527.3|8526.4|8527.4|8526.5|8523.1|8522.2|636
1617024900000|2021-03-29 13:35:00|8527.4|8526.5|8527|8526.1|8528.7|8527.8|8526.4|8525.5|424
1617025200000|2021-03-29 13:40:00|8527.1|8526.2|8529.7|8528.8|8530.8|8529.6|8526.8|8525.9|488
1617025500000|2021-03-29 13:45:00|8529.8|8528.9|8531.9|8531|8533.5|8532.1|8529.4|8528.2|425
1617025800000|2021-03-29 13:50:00|8531.8|8530.9|8534.4|8533.5|8535.1|8534.2|8530.8|8529.5|404
1617026100000|2021-03-29 13:55:00|8534.3|8533.4|8531.4|8530.5|8535.5|8534.6|8527.4|8526.5|531
1617026400000|2021-03-29 14:00:00|8531.2|8530.3|8530.6|8529.7|8533.2|8532.3|8529.9|8529|543
1617026700000|2021-03-29 14:05:00|8530.7|8529.8|8536.6|8535.7|8538.4|8537.5|8530.7|8529.8|455
1617027000000|2021-03-29 14:10:00|8536.7|8535.8|8534.8|8533.9|8537.1|8536.2|8532.9|8531.6|415
1617027300000|2021-03-29 14:15:00|8535|8534.1|8537.3|8536.4|8539.4|8538.5|8534.6|8533.7|332
1617027600000|2021-03-29 14:20:00|8537.4|8536.5|8542.8|8541.9|8543.4|8542.5|8536.7|8535.8|427
1617027900000|2021-03-29 14:25:00|8542.9|8542|8542.6|8541.1|8543.5|8542.5|8539.6|8538.7|443
1617028200000|2021-03-29 14:30:00|8542.5|8541|8539.7|8538.8|8544|8543.1|8539.4|8538.5|461
1617028500000|2021-03-29 14:35:00|8539.8|8538.9|8537.6|8536.7|8540.1|8539|8536.8|8535.6|447
1617028800000|2021-03-29 14:40:00|8537.7|8536.8|8536.6|8535.7|8538.8|8537.9|8535|8533.9|375
1617029100000|2021-03-29 14:45:00|8536.9|8536|8536.6|8535.1|8538.2|8537.3|8535.5|8534.6|468
1617029400000|2021-03-29 14:50:00|8536.5|8535|8540.9|8540|8541.4|8540.5|8536|8535|540
1617029700000|2021-03-29 14:55:00|8541.3|8540.4|8542.1|8540.6|8546.1|8545.2|8538.4|8537|715
1617030000000|2021-03-29 15:00:00|8542.5|8541|8545.1|8544.2|8545.8|8544.7|8541|8539.7|584
1617030300000|2021-03-29 15:05:00|8545|8544.1|8541|8540.1|8545.4|8544.2|8540.8|8539.9|402
1617030600000|2021-03-29 15:10:00|8540.9|8540|8542.7|8541.8|8543.5|8542.6|8540.6|8539.7|455
1617030900000|2021-03-29 15:15:00|8542.6|8541.7|8543.2|8541.7|8544.2|8543.3|8539.4|8538.4|500
1617031200000|2021-03-29 15:20:00|8542.7|8541.8|8540.6|8539.7|8543|8542.1|8539.9|8539|290
1617031500000|2021-03-29 15:25:00|8540.7|8539.8|8539.4|8538.5|8542|8541.1|8538.7|8537.8|335
1617031800000|2021-03-29 15:30:00|8539.2|8538.3|8540.3|8539.4|8540.8|8539.9|8537.9|8537|456
1617032100000|2021-03-29 15:35:00|8540.4|8539.5|8539.4|8538.5|8540.8|8539.9|8538.2|8537.3|319
1617032400000|2021-03-29 15:40:00|8539.5|8538.6|8541.5|8540.6|8542.3|8540.9|8538.9|8538|286
1617032700000|2021-03-29 15:45:00|8541.3|8540.4|8543.3|8542.4|8544.6|8543.6|8540.9|8540|325
1617033000000|2021-03-29 15:50:00|8543.1|8542.2|8542.6|8541.7|8543.9|8543|8541.6|8540.7|297
1617033300000|2021-03-29 15:55:00|8542.7|8541.8|8539.1|8538.2|8543.9|8542.8|8538.9|8538|268
1617033600000|2021-03-29 16:00:00|8539.4|8538.5|8539.4|8538.5|8540.2|8539.3|8537.4|8536.5|361
1617033900000|2021-03-29 16:05:00|8539.3|8538.4|8541.6|8540.7|8542|8541.1|8539.2|8538.3|237
1617034200000|2021-03-29 16:10:00|8541.5|8540.6|8540.1|8539.2|8542.5|8541.6|8539.8|8538.9|230
1617034500000|2021-03-29 16:15:00|8540|8539.1|8540.9|8540|8541.5|8540.6|8540|8539.1|260
1617034800000|2021-03-29 16:20:00|8541|8540.1|8543.7|8542.8|8543.9|8543|8540.7|8539.8|176
1617035100000|2021-03-29 16:25:00|8543.8|8542.9|8543.5|8542.6|8544.1|8543.1|8542.9|8542|212
1617035400000|2021-03-29 16:30:00|8543.6|8542.7|8543.1|8542.2|8544.9|8544|8542.9|8542|218
1617035700000|2021-03-29 16:35:00|8543|8542.1|8542.4|8541.5|8543.7|8542.8|8541.8|8540.9|227
1617036000000|2021-03-29 16:40:00|8542.3|8541.4|8544.2|8543.3|8544.3|8543.4|8539.9|8539|268
1617036300000|2021-03-29 16:45:00|8544.3|8543.4|8547.9|8547|8548.4|8547.5|8543.9|8542.5|334
1617036600000|2021-03-29 16:50:00|8547.8|8546.9|8545.8|8544.9|8548.6|8547.7|8545.7|8544.8|290
1617036900000|2021-03-29 16:55:00|8545.4|8544.5|8545.8|8544.9|8546.9|8546|8544.1|8543.2|247
1617037200000|2021-03-29 17:00:00|8545.9|8545|8546.4|8545.5|8546.8|8545.9|8545.3|8544.4|191
1617037500000|2021-03-29 17:05:00|8546.5|8545.6|8546.9|8546|8547.5|8546.6|8545.9|8545|206
1617037800000|2021-03-29 17:10:00|8546.8|8545.9|8548|8547.1|8548.9|8547.7|8546.7|8545.5|257
1617038100000|2021-03-29 17:15:00|8548.1|8547.2|8548.3|8547.4|8549.8|8548.6|8547.6|8546.7|245
1617038400000|2021-03-29 17:20:00|8548.4|8547.5|8549.4|8548.5|8550|8549.1|8548.4|8547.5|189
1617038700000|2021-03-29 17:25:00|8549.5|8548.6|8549.2|8548.3|8550.1|8548.9|8548.9|8548|156
1617039000000|2021-03-29 17:30:00|8549.3|8548.4|8548.9|8548|8550.1|8549.2|8548.4|8547.5|175
1617039300000|2021-03-29 17:35:00|8549|8548.1|8550|8549.1|8550.5|8549.6|8549|8548.1|185
1617039600000|2021-03-29 17:40:00|8549.9|8549|8549.5|8548.6|8550.4|8549.5|8548.7|8547.7|176
1617039900000|2021-03-29 17:45:00|8549.4|8548.5|8547.2|8546.3|8549.9|8549|8547.1|8546.2|197
1617040200000|2021-03-29 17:50:00|8547.1|8546.2|8549.8|8548.9|8549.8|8548.9|8546.6|8545.7|230
1617040500000|2021-03-29 17:55:00|8549.7|8548.8|8550.7|8549.8|8551.8|8550.9|8549.1|8548.1|318
1617040800000|2021-03-29 18:00:00|8550.6|8549.7|8547.7|8546.8|8551.5|8550.5|8547.7|8546.6|399
1617041100000|2021-03-29 18:05:00|8547.8|8546.9|8546.7|8545.8|8547.9|8547|8546.5|8545.4|178
1617041400000|2021-03-29 18:10:00|8546.6|8545.7|8547.3|8546.4|8549.1|8548.2|8546.3|8545.4|198
1617041700000|2021-03-29 18:15:00|8547.4|8546.5|8549.8|8548.9|8550.1|8549.2|8547.4|8546.5|239
1617042000000|2021-03-29 18:20:00|8549.7|8548.8|8549.9|8549|8550.9|8550|8548.3|8547.4|246
1617042300000|2021-03-29 18:25:00|8549.8|8548.9|8548.8|8547.9|8551.1|8550.2|8548.5|8547.5|265
1617042600000|2021-03-29 18:30:00|8548.7|8547.8|8548.9|8548|8550|8549|8548|8547.1|300
1617042900000|2021-03-29 18:35:00|8548.8|8547.9|8547.5|8546.6|8549.4|8548.5|8546.7|8545.7|240
1617043200000|2021-03-29 18:40:00|8547.6|8546.7|8548.3|8547.4|8549|8548.1|8547.6|8546.7|158
1617043500000|2021-03-29 18:45:00|8548.4|8547.5|8549.8|8548.9|8550.1|8549.2|8548|8547.1|167
1617043800000|2021-03-29 18:50:00|8549.7|8548.8|8549.7|8548.8|8553|8552.1|8548.8|8547.6|247
1617044100000|2021-03-29 18:55:00|8549.4|8548.5|8549.3|8548.4|8550.3|8549.4|8547|8546.1|407
1617044400000|2021-03-29 19:00:00|8549.4|8548.5|8551.2|8550.3|8552.4|8551.2|8548.8|8547.9|389
1617044700000|2021-03-29 19:05:00|8551.1|8550.2|8550.7|8549.2|8551.6|8550.4|8549.4|8548|306
1617045000000|2021-03-29 19:10:00|8550.6|8549.1|8549|8548.1|8550.7|8549.4|8548.8|8547.5|257
1617045300000|2021-03-29 19:15:00|8549.1|8548.2|8549|8548.1|8550|8549.1|8548.8|8547.6|181
1617045600000|2021-03-29 19:20:00|8548.9|8548|8550.2|8548.7|8550.2|8549.3|8548.5|8547.6|180
1617045900000|2021-03-29 19:25:00|8550|8549.1|8549|8548.1|8550.6|8549.7|8548.6|8547.7|224
1617046200000|2021-03-29 19:30:00|8548.9|8548|8549.3|8548.4|8550|8549.1|8548.9|8548|215
1617046500000|2021-03-29 19:35:00|8549.4|8548.5|8549|8548.1|8549.6|8548.7|8548.2|8547|196
1617046800000|2021-03-29 19:40:00|8548.9|8548|8549.6|8548.1|8550.2|8549|8548.1|8547.2|216
1617047100000|2021-03-29 19:45:00|8549.7|8548.2|8548.7|8547.8|8549.7|8548.4|8547.4|8546.5|231
1617047400000|2021-03-29 19:50:00|8548.9|8548|8548.4|8547.5|8549.9|8548.8|8548.1|8547.2|204
1617047700000|2021-03-29 19:55:00|8548.3|8547.4|8549.3|8548.4|8549.9|8548.6|8548|8547|194
1617048000000|2021-03-29 20:00:00|8549.2|8548.3|8549.7|8548.8|8550.6|8549.4|8548.7|8547.2|194
1617048300000|2021-03-29 20:05:00|8549.6|8548.7|8548.5|8547.6|8550|8548.8|8548.3|8547.2|143
1617048600000|2021-03-29 20:10:00|8548.4|8547.5|8549.6|8548.7|8549.7|8548.8|8548.4|8547.2|136
1617048900000|2021-03-29 20:15:00|8549.7|8548.8|8551.2|8549.7|8551.3|8550.1|8549.7|8548.8|101
1617049200000|2021-03-29 20:20:00|8551.1|8549.6|8550.4|8548.9|8551.3|8549.9|8550.1|8548.9|86
1617049500000|2021-03-29 20:25:00|8550.5|8549|8549.5|8548|8550.7|8549.3|8549|8547.6|84
1617049800000|2021-03-29 20:30:00|8549.6|8548.1|8550.2|8548.7|8550.2|8549|8548.7|8547.2|124
1617050100000|2021-03-29 20:35:00|8550.1|8548.6|8549.6|8548.1|8550.6|8549.1|8549.4|8547.9|101
1617050400000|2021-03-29 20:40:00|8549.5|8548|8550.3|8548.8|8550.3|8548.8|8547.9|8546.4|113
1617050700000|2021-03-29 20:45:00|8550.2|8548.7|8551|8549.5|8551.4|8549.9|8549.2|8547.7|184
1617051000000|2021-03-29 20:50:00|8550.9|8549.4|8549.2|8547.7|8550.9|8549.4|8549.1|8547.3|247
1617051300000|2021-03-29 20:55:00|8549.1|8547.6|8553.5|8544|8553.5|8548.7|8548.6|8540.8|418
1617051600000|2021-03-29 21:00:00|8553.7|8542.5|8550.3|8541.1|8553.9|8542.5|8550|8539.7|44
1617051900000|2021-03-29 21:05:00|8551.4|8539.4|8552|8542.5|8553.1|8544.5|8550|8539.4|177
1617052200000|2021-03-29 21:10:00|8553.3|8542.6|8550|8542.1|8554.3|8544.1|8547.8|8539.5|194
1617052500000|2021-03-29 21:15:00|8550.6|8543.3|8554.3|8542.3|8555.1|8546.2|8550.6|8541.1|168
1617052800000|2021-03-29 21:20:00|8552.8|8544|8552.5|8543.8|8555.1|8545.7|8550.6|8541.8|160
1617053100000|2021-03-29 21:25:00|8551.8|8544.4|8553.9|8543.5|8556.2|8546.7|8551.8|8542.1|194
1617053400000|2021-03-29 21:30:00|8553.5|8543.8|8553.4|8544.4|8554.9|8546.2|8551.6|8542.8|192
1617053700000|2021-03-29 21:35:00|8553.5|8544.6|8551.8|8544.7|8554.6|8546.3|8550.8|8542.7|224
1617054000000|2021-03-29 21:40:00|8551.7|8545|8552|8545.8|8553.4|8546|8550.8|8543.7|199
1617054300000|2021-03-29 21:45:00|8551.8|8545.6|8553.3|8545.2|8554.8|8547.2|8551.4|8542.8|256
1617054600000|2021-03-29 21:50:00|8553.2|8545|8555|8544.7|8557.2|8548.8|8551.5|8542.3|425
1617054900000|2021-03-29 21:55:00|8554.9|8545|8555|8544.8|8556.5|8547|8552.9|8543.6|448
1617055200000|2021-03-29 22:00:00|8554.8|8545.1|8551.7|8546.6|8556.2|8549|8550.7|8542.4|747
1617055500000|2021-03-29 22:05:00|8552.3|8546.5|8549.9|8547.4|8555.7|8548|8549.3|8541.4|554
1617055800000|2021-03-29 22:10:00|8549.8|8547.1|8551.6|8548.8|8551.8|8549.6|8548.5|8546|440
1617056100000|2021-03-29 22:15:00|8551.1|8549.3|8550.6|8549.1|8552|8549.8|8550.5|8548.3|164
1617056400000|2021-03-29 22:20:00|8550.9|8548.7|8550.4|8548.9|8551.5|8549.5|8550.3|8548.2|150
1617056700000|2021-03-29 22:25:00|8550.7|8548.5|8551.1|8549.6|8551.3|8549.6|8550.3|8548.1|104
1617057000000|2021-03-29 22:30:00|8551.2|8549.7|8550.9|8549.4|8551.4|8549.7|8549.5|8547.4|153
1617057300000|2021-03-29 22:35:00|8551|8549.5|8550.4|8548.9|8551.1|8549.6|8549.9|8547.6|126
1617057600000|2021-03-29 22:40:00|8550.5|8549|8550.4|8548.9|8551.5|8549.2|8549.9|8547.8|122
1617057900000|2021-03-29 22:45:00|8550.5|8549|8550.2|8548.7|8551.6|8550.1|8549.9|8548.4|117
1617058200000|2021-03-29 22:50:00|8550.3|8548.8|8550.1|8548.6|8550.9|8549.1|8549.8|8547.7|158
1617058500000|2021-03-29 22:55:00|8550.2|8548.7|8549.7|8548.2|8550.6|8549.1|8549.5|8547.5|95
1617058800000|2021-03-29 23:00:00|8549.9|8548.4|8548.8|8547.3|8549.9|8548.4|8548.5|8547|125
1617059100000|2021-03-29 23:05:00|8548.7|8547.2|8548.5|8547|8549|8547.5|8548.2|8546.7|117
1617059400000|2021-03-29 23:10:00|8548.4|8546.9|8548.2|8546.7|8548.5|8547|8547.7|8546.2|112
1617059700000|2021-03-29 23:15:00|8548.1|8546.6|8548|8546.5|8548.6|8547.1|8547.5|8546|89
1617060000000|2021-03-29 23:20:00|8548.1|8546.6|8548|8546.5|8548.3|8546.8|8547.4|8545.9|100
1617060300000|2021-03-29 23:25:00|8547.9|8546.4|8547.6|8546.1|8548.2|8546.7|8547.5|8546|76
1617060600000|2021-03-29 23:30:00|8547.7|8546.2|8546.8|8545.3|8548|8546.5|8545.7|8544.2|145
1617060900000|2021-03-29 23:35:00|8546.7|8545.2|8547.3|8545.8|8547.6|8546.1|8546.4|8544.9|113
1617061200000|2021-03-29 23:40:00|8547.1|8545.6|8546.2|8544.7|8547.4|8545.9|8546.2|8544.7|98
1617061500000|2021-03-29 23:45:00|8546.3|8544.8|8545.2|8543.7|8546.4|8544.9|8544.9|8543.4|115
1617061800000|2021-03-29 23:50:00|8545.1|8543.6|8544.3|8542.8|8545.5|8544|8543.8|8542.3|189
1617062100000|2021-03-29 23:55:00|8544.4|8542.9|8544.6|8543.1|8544.7|8543.2|8543.5|8542|106
1617062400000|2021-03-30 00:00:00|8544.5|8543|8546.3|8544.8|8547.1|8545.6|8544.3|8542.8|196
1617062700000|2021-03-30 00:05:00|8546.4|8544.9|8546.8|8545.3|8546.8|8545.5|8545.3|8543.9|170
1617063000000|2021-03-30 00:10:00|8546.7|8545.2|8546.1|8545.2|8546.9|8545.7|8545.7|8544.5|127
1617063300000|2021-03-30 00:15:00|8546.2|8545.3|8545.1|8544.2|8547.5|8546.3|8544.8|8543.8|198
1617063600000|2021-03-30 00:20:00|8545|8544.1|8545.3|8543.8|8546.4|8545.1|8544.9|8543.6|114
1617063900000|2021-03-30 00:25:00|8545.2|8543.7|8547.1|8545.6|8547.2|8545.7|8544.9|8543.7|140
1617064200000|2021-03-30 00:30:00|8547.2|8545.7|8547.3|8545.8|8548.3|8546.8|8547|8545.5|143
1617064500000|2021-03-30 00:35:00|8547.2|8545.7|8546.3|8545.4|8547.3|8545.8|8546.1|8544.6|139
1617064800000|2021-03-30 00:40:00|8546.2|8545.3|8547.3|8545.8|8547.4|8545.9|8545.6|8544.4|156
1617065100000|2021-03-30 00:45:00|8547.2|8545.7|8549.2|8547.7|8549.4|8548.2|8546.6|8545.5|178
1617065400000|2021-03-30 00:50:00|8549.3|8547.8|8549.7|8548.2|8550.6|8549.6|8548.5|8547|219
1617065700000|2021-03-30 00:55:00|8549.8|8548.3|8549.2|8547.7|8550.3|8548.8|8547.8|8546.6|179
1617066000000|2021-03-30 01:00:00|8549.1|8547.6|8550.2|8548.7|8550.4|8549.2|8548.5|8547.4|238
1617066300000|2021-03-30 01:05:00|8550.3|8548.8|8551.3|8549.8|8551.9|8550.4|8549.4|8548.2|162
1617066600000|2021-03-30 01:10:00|8551.2|8549.7|8551.6|8550.1|8552|8550.5|8550.1|8548.8|143
1617066900000|2021-03-30 01:15:00|8551.7|8550.2|8552|8550.5|8552.7|8551.2|8550.5|8549|237
1617067200000|2021-03-30 01:20:00|8552.1|8550.6|8551.6|8550.1|8552.9|8551.6|8550.9|8549.4|209
1617067500000|2021-03-30 01:25:00|8551.7|8550.2|8550.7|8549.2|8552.3|8550.8|8550.7|8549.2|219
1617067800000|2021-03-30 01:30:00|8550.9|8549.4|8551.1|8549.6|8551.3|8549.8|8550.5|8549.1|145
1617068100000|2021-03-30 01:35:00|8551|8549.5|8549.4|8547.9|8551|8549.5|8549|8547.5|166
1617068400000|2021-03-30 01:40:00|8549.5|8548|8549.3|8547.8|8549.6|8548.1|8548.4|8546.9|146
1617068700000|2021-03-30 01:45:00|8549.4|8547.9|8549.7|8548.2|8549.8|8548.5|8548.8|8547.6|149
1617069000000|2021-03-30 01:50:00|8549.6|8548.1|8549.1|8547.6|8549.8|8548.7|8548.6|8547.4|185
1617069300000|2021-03-30 01:55:00|8548.9|8547.4|8548|8546.5|8549.2|8547.7|8547.2|8545.8|267
1617069600000|2021-03-30 02:00:00|8548.2|8546.7|8547.3|8545.8|8549|8547.7|8547.2|8545.8|167
1617069900000|2021-03-30 02:05:00|8547.1|8546.2|8548.1|8546.6|8548.2|8546.9|8546.7|8545.2|214
1617070200000|2021-03-30 02:10:00|8548|8546.5|8547.3|8545.8|8548.4|8547|8547|8545.5|156
1617070500000|2021-03-30 02:15:00|8547.2|8545.7|8544.4|8542.9|8547.2|8545.7|8544|8542.9|177
1617070800000|2021-03-30 02:20:00|8544.7|8543.2|8545.4|8543.9|8546.1|8544.7|8543.3|8542|200
1617071100000|2021-03-30 02:25:00|8545.3|8543.8|8544.8|8543.3|8545.7|8544.3|8544.4|8543.2|179
1617071400000|2021-03-30 02:30:00|8544.9|8543.4|8544|8542.5|8545.2|8543.7|8543.4|8541.9|207
1617071700000|2021-03-30 02:35:00|8543.9|8542.4|8544.7|8543.2|8544.7|8543.5|8543.7|8542.4|141
1617072000000|2021-03-30 02:40:00|8544.6|8543.1|8544.1|8542.6|8544.8|8543.6|8543.3|8542.1|138
1617072300000|2021-03-30 02:45:00|8544|8542.5|8543.6|8542.7|8544.6|8543.1|8543.1|8541.7|147
1617072600000|2021-03-30 02:50:00|8544.1|8543.2|8544.3|8542.8|8544.7|8543.3|8543.3|8542|160
1617072900000|2021-03-30 02:55:00|8544.4|8542.9|8544.5|8543|8545|8543.8|8544|8542.7|183
1617073200000|2021-03-30 03:00:00|8544.6|8543.1|8544.7|8543.2|8545.3|8544.1|8544.2|8543|180
1617073500000|2021-03-30 03:05:00|8544.8|8543.3|8543.9|8542.4|8544.8|8543.4|8543.3|8542.2|150
1617073800000|2021-03-30 03:10:00|8544|8542.5|8543|8542.1|8544.1|8542.8|8542.7|8541.5|139
1617074100000|2021-03-30 03:15:00|8542.9|8542|8542.6|8541.7|8543.6|8542.4|8542|8540.7|207
1617074400000|2021-03-30 03:20:00|8542.8|8541.9|8543.4|8541.9|8543.8|8542.8|8542.5|8541.3|152
1617074700000|2021-03-30 03:25:00|8543.5|8542|8543.7|8542.2|8544.1|8542.8|8543.2|8541.8|139
1617075000000|2021-03-30 03:30:00|8543.1|8541.6|8543.4|8541.9|8543.6|8542.4|8542.4|8541.1|119
1617075300000|2021-03-30 03:35:00|8543.5|8542|8542.8|8541.9|8543.7|8542.4|8542.7|8541.4|103
1617075600000|2021-03-30 03:40:00|8542.7|8541.8|8541.4|8540.5|8543.3|8542|8541.4|8540.4|172
1617075900000|2021-03-30 03:45:00|8541.6|8540.7|8541.7|8540.8|8542.2|8541|8541.4|8540.3|132
1617076200000|2021-03-30 03:50:00|8541.8|8540.9|8541.4|8539.9|8541.8|8540.9|8540.1|8539.1|143
1617076500000|2021-03-30 03:55:00|8541.3|8539.8|8541.4|8540.5|8542.3|8541|8540.8|8539.4|122
1617076800000|2021-03-30 04:00:00|8541.3|8540.4|8540.6|8539.7|8541.3|8540.4|8540.2|8539.1|152
1617077100000|2021-03-30 04:05:00|8540.7|8539.8|8541.4|8539.9|8541.5|8540.3|8540.3|8539.2|149
1617077400000|2021-03-30 04:10:00|8541.5|8540|8541.1|8539.6|8541.8|8540.5|8540.6|8539.4|114
1617077700000|2021-03-30 04:15:00|8541|8539.5|8540.7|8539.8|8541.1|8539.9|8539.8|8538.3|176
1617078000000|2021-03-30 04:20:00|8540.8|8539.9|8538.9|8537.4|8540.9|8539.9|8538.2|8536.8|143
1617078300000|2021-03-30 04:25:00|8538.8|8537.3|8540.3|8538.8|8540.4|8539|8538.8|8537.3|58
1617078600000|2021-03-30 04:30:00|8540.1|8538.6|8540.6|8539.7|8541.5|8540.4|8540|8538.6|113
1617078900000|2021-03-30 04:35:00|8540.7|8539.8|8540.5|8539.6|8541|8539.8|8539.9|8538.9|114
1617079200000|2021-03-30 04:40:00|8540.6|8539.7|8539.6|8538.1|8540.7|8539.7|8539.4|8538.1|123
1617079500000|2021-03-30 04:45:00|8539.5|8538|8538.6|8537.7|8539.7|8538.7|8538.5|8537.4|119
1617079800000|2021-03-30 04:50:00|8538.9|8537.4|8538.8|8537.3|8539.2|8538|8538.5|8537.3|110
1617080100000|2021-03-30 04:55:00|8538.9|8537.4|8536.8|8535.9|8539.6|8538.4|8536.8|8535.6|137
1617080400000|2021-03-30 05:00:00|8537|8535.5|8536.4|8535.5|8538|8536.7|8536.3|8534.9|131
1617080700000|2021-03-30 05:05:00|8536.3|8535.4|8538.3|8536.8|8538.3|8537.1|8536.3|8535.2|75
1617081000000|2021-03-30 05:10:00|8538.2|8536.7|8539|8537.5|8539|8538|8537.5|8536.1|115
1617081300000|2021-03-30 05:15:00|8539.1|8537.6|8537.3|8536.4|8539.1|8537.9|8537.2|8536.1|100
1617081600000|2021-03-30 05:20:00|8537.4|8536.5|8539.9|8539|8540.5|8539.3|8537.2|8536.1|113
1617081900000|2021-03-30 05:25:00|8540.1|8539.2|8539.9|8538.4|8540.1|8539.2|8539.4|8538.1|94
1617082200000|2021-03-30 05:30:00|8539.8|8538.3|8539.1|8538.2|8539.9|8538.8|8538.9|8537.4|111
1617082500000|2021-03-30 05:35:00|8538.9|8538|8540.7|8539.8|8540.9|8540|8538.9|8537.5|161
1617082800000|2021-03-30 05:40:00|8540.6|8539.7|8541|8539.5|8541.4|8540.3|8540.4|8539.2|171
1617083100000|2021-03-30 05:45:00|8540.9|8539.4|8540.9|8540|8541.7|8540.4|8540.5|8539.2|183
1617083400000|2021-03-30 05:50:00|8541.2|8539.7|8542.6|8541.1|8542.8|8541.3|8540.6|8539.6|134
1617083700000|2021-03-30 05:55:00|8542.7|8541.2|8544.7|8543.2|8544.7|8543.4|8542.5|8541|140
1617084000000|2021-03-30 06:00:00|8544.3|8543.4|8544|8542.5|8545.9|8544.9|8543.2|8541.9|243
1617084300000|2021-03-30 06:05:00|8543.9|8542.4|8544.7|8543.2|8545.4|8544|8543.5|8542.3|200
1617084600000|2021-03-30 06:10:00|8544.6|8543.1|8545.1|8543.6|8546.3|8545.3|8544.3|8543.1|211
1617084900000|2021-03-30 06:15:00|8544.7|8543.8|8544.1|8543.2|8545.5|8544.5|8543.5|8542.3|274
1617085200000|2021-03-30 06:20:00|8544|8543.1|8544.2|8542.7|8545|8543.5|8542.5|8541.3|230
1617085500000|2021-03-30 06:25:00|8544.3|8542.8|8544.2|8542.7|8546.1|8544.6|8542.3|8540.8|438
1617085800000|2021-03-30 06:30:00|8544.1|8542.6|8539.9|8539|8544.2|8542.7|8539.9|8538.7|375
1617086100000|2021-03-30 06:35:00|8539.6|8538.7|8536.7|8535.2|8540.7|8539.4|8536.3|8535.1|339
1617086400000|2021-03-30 06:40:00|8537|8535.5|8533.2|8531.7|8538.5|8537.5|8531.7|8530.6|511
1617086700000|2021-03-30 06:45:00|8532.8|8531.9|8531.4|8530.5|8534.1|8532.8|8529.6|8528.1|487
1617087000000|2021-03-30 06:50:00|8531.3|8530.4|8530.8|8529.9|8532.8|8531.6|8530|8528.9|384
1617087300000|2021-03-30 06:55:00|8530.9|8530|8542.6|8539.4|8544.6|8543.1|8530.4|8529.5|525
1617087600000|2021-03-30 07:00:00|8541.9|8539.6|8541.9|8541|8547.7|8546.6|8539|8537.3|634
1617087900000|2021-03-30 07:05:00|8541.8|8540.9|8538.7|8537.2|8541.9|8541|8538.3|8537.2|438
1617088200000|2021-03-30 07:10:00|8538.4|8537.5|8542.2|8540.7|8542.6|8541.4|8537.9|8536.8|503
1617088500000|2021-03-30 07:15:00|8542.1|8540.6|8542.9|8542|8544.9|8543.8|8541.6|8540.4|328
1617088800000|2021-03-30 07:20:00|8543|8542.1|8542.8|8541.9|8544.9|8544|8541.7|8540.6|348
1617089100000|2021-03-30 07:25:00|8542.7|8541.8|8537.2|8535.7|8544.1|8543|8536.7|8535.2|354
1617089400000|2021-03-30 07:30:00|8537.1|8535.6|8531.9|8531|8537.5|8536.1|8531.9|8531|456
1617089700000|2021-03-30 07:35:00|8532.3|8531.4|8532.6|8531.7|8532.7|8531.7|8530.1|8529.1|382
1617090000000|2021-03-30 07:40:00|8532.8|8531.3|8534.9|8533.4|8535.7|8534.6|8532.2|8531|416
1617090300000|2021-03-30 07:45:00|8534.7|8533.8|8533.7|8532.2|8534.8|8533.8|8530.6|8529.5|408
1617090600000|2021-03-30 07:50:00|8533.4|8532.5|8534.2|8532.7|8535.3|8534|8532.1|8530.8|338
1617090900000|2021-03-30 07:55:00|8534.1|8532.6|8531.8|8530.9|8536.8|8535.5|8530.8|8529.5|419
1617091200000|2021-03-30 08:00:00|8531.7|8530.8|8534|8532.5|8534.3|8533.1|8529.6|8528.7|465
1617091500000|2021-03-30 08:05:00|8533.6|8532.7|8533.4|8532.5|8535.7|8534.8|8532.9|8531.9|451
1617091800000|2021-03-30 08:10:00|8533.5|8532.6|8532.1|8531.2|8534.4|8533.5|8530.6|8529.4|369
1617092100000|2021-03-30 08:15:00|8532.2|8531.3|8531.8|8530.9|8534.4|8533.2|8531|8530|409
1617092400000|2021-03-30 08:20:00|8531.7|8530.8|8531.8|8530.9|8532.6|8531.7|8529.4|8528.2|330
1617092700000|2021-03-30 08:25:00|8531.7|8530.8|8531.7|8530.8|8535|8534.1|8531.7|8530.7|355
1617093000000|2021-03-30 08:30:00|8531.8|8530.9|8529.7|8528.8|8532.9|8532|8529.6|8528.7|308
1617093300000|2021-03-30 08:35:00|8530|8528.5|8530.2|8529.3|8530.5|8529.6|8524.9|8523.7|409
1617093600000|2021-03-30 08:40:00|8530.1|8529.2|8526.6|8525.7|8530.2|8529.3|8525.6|8524.4|316
1617093900000|2021-03-30 08:45:00|8526.5|8525.6|8524.7|8523.2|8527.1|8526.2|8523.7|8522.4|246
1617094200000|2021-03-30 08:50:00|8524.4|8523.5|8526.7|8525.2|8526.7|8525.5|8524.3|8523.3|262
1617094500000|2021-03-30 08:55:00|8527.3|8525.8|8529.6|8528.1|8530.3|8529.1|8526.3|8525|285
1617094800000|2021-03-30 09:00:00|8529.7|8528.2|8531.6|8530.7|8532.4|8531.4|8529.2|8527.7|291
1617095100000|2021-03-30 09:05:00|8531.5|8530.6|8528.9|8528|8532|8530.9|8527.6|8526.5|270
1617095400000|2021-03-30 09:10:00|8528.8|8527.9|8527.4|8526.5|8529|8528.1|8526.6|8525.3|201
1617095700000|2021-03-30 09:15:00|8527.3|8526.4|8526|8525.1|8527.3|8526.4|8525.3|8524.1|248
1617096000000|2021-03-30 09:20:00|8525.8|8524.9|8525.5|8524.6|8526|8525.1|8523.7|8522.6|266
1617096300000|2021-03-30 09:25:00|8525.4|8524.5|8528.3|8527.4|8528.5|8527.6|8523.8|8522.7|304
1617096600000|2021-03-30 09:30:00|8528.1|8527.2|8529|8528.1|8529.9|8529|8527|8525.8|361
1617096900000|2021-03-30 09:35:00|8528.9|8528|8531.1|8529.6|8532.9|8531.7|8528.5|8527.3|361
1617097200000|2021-03-30 09:40:00|8531|8529.5|8531.2|8529.7|8532.2|8530.9|8530.2|8529.2|221
1617097500000|2021-03-30 09:45:00|8531.1|8529.6|8532.6|8531.7|8533|8532.1|8530.8|8529.5|220
1617097800000|2021-03-30 09:50:00|8532.8|8531.9|8532.8|8531.9|8533.5|8532.6|8531.3|8530.3|264
1617098100000|2021-03-30 09:55:00|8532.9|8532|8530.6|8529.7|8534.5|8533.6|8530.1|8529|306
1617098400000|2021-03-30 10:00:00|8531.1|8529.6|8531.2|8530.3|8531.8|8530.7|8528.3|8527.1|277
1617098700000|2021-03-30 10:05:00|8531.3|8530.4|8530.5|8529.6|8532.7|8531.8|8530.4|8529.5|220
1617099000000|2021-03-30 10:10:00|8530.4|8529.5|8531.6|8530.7|8531.9|8530.9|8530.2|8529.3|206
1617099300000|2021-03-30 10:15:00|8531.8|8530.9|8532.8|8531.9|8533.4|8532.3|8531.1|8530.2|168
1617099600000|2021-03-30 10:20:00|8533.1|8532.2|8534.3|8533.4|8535.6|8534.4|8532|8531.1|320
1617099900000|2021-03-30 10:25:00|8534.2|8533.3|8533.2|8532.3|8535|8533.8|8532.6|8531.7|223
1617100200000|2021-03-30 10:30:00|8533.5|8532|8531.1|8529.6|8533.6|8532.5|8527.5|8526.5|255
1617100500000|2021-03-30 10:35:00|8531|8529.5|8531|8529.5|8531.1|8530|8528.8|8527.6|223
1617100800000|2021-03-30 10:40:00|8531.1|8529.6|8531.8|8530.9|8532.8|8531.7|8530.4|8529.3|275
1617101100000|2021-03-30 10:45:00|8532.1|8530.6|8534.8|8533.9|8535|8534.1|8531.8|8530.6|255
1617101400000|2021-03-30 10:50:00|8534.9|8534|8537.1|8536.2|8537.7|8536.5|8534.7|8533.6|391
1617101700000|2021-03-30 10:55:00|8537.4|8535.9|8532.5|8531.6|8537.7|8536.8|8531.5|8530.6|431
1617102000000|2021-03-30 11:00:00|8532.6|8531.7|8531.9|8531|8533.8|8532.6|8530.3|8529.4|404
1617102300000|2021-03-30 11:05:00|8532|8531.1|8531.7|8530.8|8532.5|8531.4|8530.6|8529.7|330
1617102600000|2021-03-30 11:10:00|8531.8|8530.9|8530.9|8530|8533|8532.1|8530.2|8529.3|291
1617102900000|2021-03-30 11:15:00|8531|8530.1|8531|8530.1|8532.4|8531.5|8530.3|8529.4|296
1617103200000|2021-03-30 11:20:00|8530.9|8530|8530.5|8529.6|8531.9|8531|8530|8529.1|295
1617103500000|2021-03-30 11:25:00|8530.3|8529.4|8531.7|8530.8|8532.4|8531.5|8530.1|8529.1|266
1617103800000|2021-03-30 11:30:00|8531.8|8530.9|8533.9|8533|8535.1|8534.2|8531.8|8530.8|304
1617104100000|2021-03-30 11:35:00|8534|8533.1|8541.9|8541|8542.3|8541.4|8533.8|8532.9|352
1617104400000|2021-03-30 11:40:00|8541.8|8540.9|8542.1|8541.2|8542.5|8541.3|8539.2|8538.1|326
1617104700000|2021-03-30 11:45:00|8542.2|8541.3|8544.7|8543.8|8545.2|8544.2|8541.5|8540.4|318
1617105000000|2021-03-30 11:50:00|8544.8|8543.9|8543.6|8542.1|8545.3|8544.1|8542.2|8541.1|356
1617105300000|2021-03-30 11:55:00|8543.2|8542.3|8545.6|8544.1|8545.7|8544.6|8541.4|8540.3|500
1617105600000|2021-03-30 12:00:00|8545.7|8544.2|8543|8542.1|8547.2|8546|8542.7|8541.8|454
1617105900000|2021-03-30 12:05:00|8542.9|8542|8544.8|8543.3|8545.3|8544.2|8541.9|8541|343
1617106200000|2021-03-30 12:10:00|8544.7|8543.2|8537.9|8537|8544.7|8543.3|8537.9|8537|450
1617106500000|2021-03-30 12:15:00|8538.5|8536.9|8538.7|8537.8|8540.7|8539.7|8537.9|8536.9|345
1617106800000|2021-03-30 12:20:00|8538.3|8537.4|8537.2|8536.3|8540.4|8539.5|8536.4|8535.3|379
1617107100000|2021-03-30 12:25:00|8537.3|8536.4|8536.2|8535.3|8537.4|8536.4|8533.7|8532.8|308
1617107400000|2021-03-30 12:30:00|8536.3|8535.4|8537.3|8535.8|8537.8|8536.8|8535.8|8534.9|377
1617107700000|2021-03-30 12:35:00|8537|8536.1|8537.4|8536.5|8539.2|8538.1|8536.2|8535.3|375
1617108000000|2021-03-30 12:40:00|8537.3|8536.4|8537.5|8536.6|8538.3|8537.4|8535.9|8534.7|330
1617108300000|2021-03-30 12:45:00|8537.4|8536.5|8538.4|8537.5|8539.3|8538|8537|8535.9|365
1617108600000|2021-03-30 12:50:00|8538.8|8537.9|8539.9|8539|8541.2|8540.3|8538.7|8537.8|309
1617108900000|2021-03-30 12:55:00|8539.8|8538.9|8538.9|8538|8541.4|8540.5|8538.6|8537.7|439
1617109200000|2021-03-30 13:00:00|8539|8538.1|8535.9|8535|8540|8539.1|8535.7|8534.6|426
1617109500000|2021-03-30 13:05:00|8536|8535.1|8535.3|8534.4|8537.2|8536.3|8535|8534.1|333
1617109800000|2021-03-30 13:10:00|8535.5|8534.6|8533.6|8532.7|8535.5|8534.6|8532.4|8531.5|300
1617110100000|2021-03-30 13:15:00|8533.7|8532.8|8534.3|8533.4|8534.8|8533.9|8532|8531.1|380
1617110400000|2021-03-30 13:20:00|8534.5|8533.6|8535.8|8534.9|8536.7|8535.8|8533|8532.1|286
1617110700000|2021-03-30 13:25:00|8535.9|8535|8536.4|8535.5|8537.4|8536.4|8535|8533.6|443
1617111000000|2021-03-30 13:30:00|8536.7|8535.8|8537.4|8536.5|8539.1|8537.9|8536|8535.1|465
1617111300000|2021-03-30 13:35:00|8537.5|8536.6|8535.5|8534.6|8539.7|8538.8|8535|8534.1|436
1617111600000|2021-03-30 13:40:00|8535.6|8534.7|8537.1|8536.2|8538|8537.1|8534.6|8533.6|423
1617111900000|2021-03-30 13:45:00|8537|8536.1|8540|8539.1|8540.7|8539.8|8536.5|8535.6|469
1617112200000|2021-03-30 13:50:00|8540.1|8539.2|8542.4|8541.5|8543.5|8542.6|8538.5|8537.6|504
1617112500000|2021-03-30 13:55:00|8542.5|8541.6|8542.5|8541|8543.7|8542.8|8541.4|8540.2|497
1617112800000|2021-03-30 14:00:00|8542.2|8540.7|8544.7|8543.8|8546|8544.9|8542.1|8539.2|598
1617113100000|2021-03-30 14:05:00|8544.8|8543.9|8546.3|8545.4|8547.5|8546.6|8543.6|8542.7|648
1617113400000|2021-03-30 14:10:00|8546.2|8545.3|8548.1|8547.2|8548.8|8547.6|8545.3|8544.2|699
1617113700000|2021-03-30 14:15:00|8548.2|8547.3|8550.1|8549.2|8550.6|8549.7|8547.1|8546.2|555
1617114000000|2021-03-30 14:20:00|8550.2|8549.3|8550.3|8549.4|8555.3|8554.4|8550.2|8549.3|553
1617114300000|2021-03-30 14:25:00|8550.2|8549.3|8546.5|8545.6|8550.3|8549.4|8546.1|8545.2|418
1617114600000|2021-03-30 14:30:00|8546.6|8545.7|8540.1|8539.2|8547.5|8546.6|8539.2|8538.3|576
1617114900000|2021-03-30 14:35:00|8540|8539.1|8543.5|8542|8544.2|8543.3|8538.5|8537.6|501
1617115200000|2021-03-30 14:40:00|8543.1|8542.2|8545.1|8544.2|8545.8|8544.9|8543.1|8541.9|549
1617115500000|2021-03-30 14:45:00|8545|8544.1|8548.6|8547.7|8548.7|8547.8|8544.3|8543.4|513
1617115800000|2021-03-30 14:50:00|8548.7|8547.8|8550.5|8549.6|8551.6|8550.7|8548.6|8547.7|543
1617116100000|2021-03-30 14:55:00|8550.6|8549.7|8552.5|8551.6|8557.1|8556.2|8550.3|8549.4|755
1617116400000|2021-03-30 15:00:00|8552.4|8551.5|8548.8|8547.9|8553.5|8552.6|8548.6|8547.7|740
1617116700000|2021-03-30 15:05:00|8548.7|8547.8|8549.8|8548.9|8551.9|8551|8548.4|8547.5|495
1617117000000|2021-03-30 15:10:00|8549.9|8549|8548.6|8547.7|8550.9|8550|8547.9|8546.6|409
1617117300000|2021-03-30 15:15:00|8548.7|8547.8|8551.3|8550.4|8552.5|8551.6|8548.3|8547.4|431
1617117600000|2021-03-30 15:20:00|8551.2|8550.3|8547.3|8546.4|8551.3|8550.4|8547.3|8546.4|362
1617117900000|2021-03-30 15:25:00|8547.2|8546.3|8547.1|8546.2|8548.7|8547.6|8545.9|8544.8|373
1617118200000|2021-03-30 15:30:00|8547|8546.1|8545.3|8544.4|8547.3|8546.4|8544.7|8543.5|387
1617118500000|2021-03-30 15:35:00|8545.2|8544.3|8548.6|8547.7|8549.5|8548.2|8545.2|8544.3|449
1617118800000|2021-03-30 15:40:00|8548.5|8547.6|8545.5|8544|8550.5|8549.6|8543.4|8540.8|441
1617119100000|2021-03-30 15:45:00|8545.3|8543.8|8545.1|8544.2|8547.3|8546.4|8543.8|8542.6|423
1617119400000|2021-03-30 15:50:00|8545|8544.1|8543.6|8542.7|8546.2|8545.3|8543.6|8542.7|273
1617119700000|2021-03-30 15:55:00|8543.7|8542.8|8540.2|8539.3|8543.7|8542.8|8540|8539.1|409
1617120000000|2021-03-30 16:00:00|8540.4|8539.5|8540.3|8539.4|8540.5|8539.6|8538|8537.1|468
1617120300000|2021-03-30 16:05:00|8540.4|8539.5|8542|8541.1|8542.3|8541.4|8540.1|8539.2|289
1617120600000|2021-03-30 16:10:00|8541.9|8541|8543.6|8542.1|8544.1|8543.2|8540.3|8539.4|298
1617120900000|2021-03-30 16:15:00|8543.7|8542.2|8544|8543.1|8544.7|8543.7|8543|8542.1|367
1617121200000|2021-03-30 16:20:00|8544.3|8542.8|8545.7|8544.8|8545.8|8544.9|8543.5|8542.4|336
1617121500000|2021-03-30 16:25:00|8545.8|8544.9|8544.8|8543.9|8546|8545.1|8543.9|8543|246
1617121800000|2021-03-30 16:30:00|8544.9|8544|8544.3|8543.4|8545.1|8544.2|8543.1|8542.2|289
1617122100000|2021-03-30 16:35:00|8544.2|8543.3|8540|8539.1|8544.9|8544|8539.3|8538.4|306
1617122400000|2021-03-30 16:40:00|8540.1|8539.2|8541.5|8540.6|8542.6|8541.7|8539.6|8538.4|328
1617122700000|2021-03-30 16:45:00|8541.3|8540.4|8540.5|8539.6|8542.1|8541.2|8540.2|8539.3|279
1617123000000|2021-03-30 16:50:00|8540.7|8539.8|8542.5|8541.6|8543.2|8542.3|8540.4|8539.5|319
1617123300000|2021-03-30 16:55:00|8542.6|8541.7|8542.4|8541.5|8543.6|8542.6|8542|8541.1|319
1617123600000|2021-03-30 17:00:00|8542.5|8541.6|8542.9|8542|8544.1|8543|8542.2|8541.2|220
1617123900000|2021-03-30 17:05:00|8542.8|8541.9|8542.8|8541.9|8544|8543.1|8542.3|8541.4|180
1617124200000|2021-03-30 17:10:00|8542.7|8541.8|8539.9|8539|8542.7|8541.8|8539.8|8538.9|171
1617124500000|2021-03-30 17:15:00|8540|8539.1|8539.5|8538|8540.3|8539.4|8539.1|8537.8|231
1617124800000|2021-03-30 17:20:00|8539.4|8537.9|8541.9|8541|8542|8541.1|8539.1|8537.9|280
1617125100000|2021-03-30 17:25:00|8542|8541.1|8542.3|8541.4|8542.8|8541.6|8541.3|8540.4|255
1617125400000|2021-03-30 17:30:00|8542.4|8541.5|8543.5|8542.6|8543.6|8542.7|8541.8|8540.9|263
1617125700000|2021-03-30 17:35:00|8543.4|8542.5|8542.4|8541.5|8543.8|8542.9|8542.3|8541.4|189
1617126000000|2021-03-30 17:40:00|8542.3|8541.4|8539.3|8538.4|8542.7|8541.6|8539.2|8538.3|211
1617126300000|2021-03-30 17:45:00|8539.6|8538.7|8539.3|8538.4|8540.3|8539.2|8539|8538.1|179
1617126600000|2021-03-30 17:50:00|8539.2|8538.3|8539.5|8538.6|8539.6|8538.7|8537.8|8536.9|202
1617126900000|2021-03-30 17:55:00|8539.2|8538.3|8540.2|8539.3|8540.6|8539.7|8538.6|8537.7|285
1617127200000|2021-03-30 18:00:00|8540.1|8539.2|8540.7|8539.8|8540.8|8539.9|8539.9|8539|269
1617127500000|2021-03-30 18:05:00|8540.6|8539.7|8539.9|8539|8541.1|8540.2|8539.6|8538.3|176
1617127800000|2021-03-30 18:10:00|8539.8|8538.9|8540.5|8539.6|8540.9|8540|8539.6|8538.4|256
1617128100000|2021-03-30 18:15:00|8540.6|8539.7|8541.4|8540.5|8541.7|8540.8|8540|8539.1|274
1617128400000|2021-03-30 18:20:00|8541.5|8540.6|8541.3|8540.4|8542.1|8541.2|8540.4|8539.5|217
1617128700000|2021-03-30 18:25:00|8541.1|8540.2|8540.8|8539.9|8541.7|8540.8|8539.9|8539|178
1617129000000|2021-03-30 18:30:00|8540.7|8539.8|8539.5|8538.6|8541.2|8540.3|8538.6|8537.7|218
1617129300000|2021-03-30 18:35:00|8539.4|8538.5|8540.1|8539.2|8541.1|8540.2|8539.3|8538.4|168
1617129600000|2021-03-30 18:40:00|8540|8539.1|8541.3|8540.4|8542.1|8541.2|8540|8539.1|186
1617129900000|2021-03-30 18:45:00|8541.2|8540.3|8540.6|8539.7|8541.3|8540.4|8540|8539.1|145
1617130200000|2021-03-30 18:50:00|8540.7|8539.8|8540.9|8540|8541.2|8540.3|8539.4|8538.4|168
1617130500000|2021-03-30 18:55:00|8541|8540.1|8539.2|8538.3|8541|8540.1|8538.4|8537.5|229
1617130800000|2021-03-30 19:00:00|8539.1|8538.2|8539.1|8538.2|8539.4|8538.5|8538.1|8537.2|181
1617131100000|2021-03-30 19:05:00|8539.2|8538.3|8539|8538.1|8539.5|8538.6|8538.4|8537.5|186
1617131400000|2021-03-30 19:10:00|8538.9|8538|8538.6|8537.7|8539.2|8538.3|8538|8537.1|199
1617131700000|2021-03-30 19:15:00|8538.7|8537.8|8539.1|8538.2|8539.2|8538.3|8538|8537.1|122
1617132000000|2021-03-30 19:20:00|8539.4|8538.5|8538.4|8537.5|8540.2|8539.3|8537.8|8536.9|184
1617132300000|2021-03-30 19:25:00|8538.3|8537.4|8538.2|8537.3|8538.6|8537.7|8537.4|8536.5|129
1617132600000|2021-03-30 19:30:00|8538.1|8537.2|8538.4|8537.5|8539.6|8538.7|8537.5|8536.6|197
1617132900000|2021-03-30 19:35:00|8538.5|8537.6|8537.9|8537|8539|8538.1|8537.6|8536.7|148
1617133200000|2021-03-30 19:40:00|8537.8|8536.9|8537.1|8536.2|8537.8|8536.9|8536.7|8535.6|176
1617133500000|2021-03-30 19:45:00|8537|8536.1|8537|8536.1|8537.5|8536.6|8536.1|8535.2|158
1617133800000|2021-03-30 19:50:00|8536.9|8536|8537.4|8536.5|8538.4|8537.1|8536.6|8535.7|201
1617134100000|2021-03-30 19:55:00|8537.5|8536.6|8539.1|8538.2|8540|8539.1|8537.1|8536|290
1617134400000|2021-03-30 20:00:00|8539.2|8538.3|8539.9|8538.4|8540.6|8539.4|8538.5|8537.3|248
1617134700000|2021-03-30 20:05:00|8540|8538.5|8538.4|8536.9|8540.1|8538.9|8538.1|8536.9|176
1617135000000|2021-03-30 20:10:00|8538|8537.1|8537.7|8536.2|8538.4|8537.1|8537.2|8536.2|108
1617135300000|2021-03-30 20:15:00|8537.6|8536.1|8538|8537.1|8538.2|8537.3|8537.1|8535.8|112
1617135600000|2021-03-30 20:20:00|8538.2|8537.3|8535.3|8534.4|8538.4|8537.3|8535.2|8534.3|98
1617135900000|2021-03-30 20:25:00|8535.4|8534.5|8534|8533.1|8536|8535.1|8533.3|8532.4|172
1617136200000|2021-03-30 20:30:00|8534.1|8533.2|8533.4|8532.5|8534.2|8533.2|8532.6|8531.5|156
1617136500000|2021-03-30 20:35:00|8533.6|8532.7|8535.3|8534.4|8535.7|8534.7|8533.5|8532.3|171
1617136800000|2021-03-30 20:40:00|8535.2|8534.3|8531.8|8530.9|8535.4|8534.5|8531.7|8530.6|202
1617137100000|2021-03-30 20:45:00|8531.7|8530.8|8531.2|8529.7|8532.4|8531.2|8530.8|8529.5|177
1617137400000|2021-03-30 20:50:00|8531.3|8529.8|8528.4|8526.9|8534.2|8530.6|8528|8526.5|603
1617137700000|2021-03-30 20:55:00|8528.7|8527.2|8527.2|8525.7|8533.6|8527.4|8526.5|8523.3|404
1617138000000|2021-03-30 21:00:00|8527.1|8525.6|8536.7|8524.7|8536.7|8525.8|8527|8522.8|91
1617138300000|2021-03-30 21:05:00|8538|8526|8536.7|8524.7|8539.6|8527.6|8533.5|8521.5|227
1617138600000|2021-03-30 21:10:00|8536.5|8524.5|8532.8|8523.6|8537.6|8525.6|8530.4|8521.2|227
1617138900000|2021-03-30 21:15:00|8532.7|8523.7|8533.8|8521.8|8536.6|8525.2|8528.7|8520.4|152
1617139200000|2021-03-30 21:20:00|8533.7|8521.7|8535|8523|8539.9|8527.9|8529.6|8521.5|177
1617139500000|2021-03-30 21:25:00|8535.4|8523.4|8535.1|8523.1|8539.9|8527.9|8530.2|8522|198
1617139800000|2021-03-30 21:30:00|8533|8525.3|8532.8|8524.3|8536.8|8526.1|8528.4|8516.4|347
1617140100000|2021-03-30 21:35:00|8533.2|8523.9|8536.3|8524.3|8537.6|8526.1|8531.6|8521.9|284
1617140400000|2021-03-30 21:40:00|8536.1|8524.1|8531.1|8520.6|8536.4|8526.7|8528.5|8519.9|250
1617140700000|2021-03-30 21:45:00|8531.4|8519.8|8530.2|8524.4|8536.4|8525.5|8528.9|8519.5|333
1617141000000|2021-03-30 21:50:00|8533.2|8521.2|8536|8524|8540.6|8528.6|8529.9|8521.2|448
1617141300000|2021-03-30 21:55:00|8535|8523|8535.7|8523.7|8538.9|8526.9|8526.8|8521.8|517
1617141600000|2021-03-30 22:00:00|8535.8|8523.8|8528.9|8526.1|8537.3|8527.2|8528.1|8521.5|640
1617141900000|2021-03-30 22:05:00|8528.7|8526.3|8529.3|8526.9|8529.7|8527.5|8528.1|8525.9|266
1617142200000|2021-03-30 22:10:00|8529.1|8526.8|8528.5|8527|8529.6|8527.7|8528.5|8526.3|212
1617142500000|2021-03-30 22:15:00|8529|8526.8|8529.1|8526.9|8529.2|8527.5|8527.9|8525.9|217
1617142800000|2021-03-30 22:20:00|8529|8526.6|8528.4|8526.9|8529.3|8527.4|8528.1|8526|153
1617143100000|2021-03-30 22:25:00|8528.5|8527|8527.7|8526.2|8528.9|8527.2|8527.5|8526|115
1617143400000|2021-03-30 22:30:00|8527.6|8526.1|8529.7|8528.2|8530.3|8528.3|8527.2|8525.7|191
1617143700000|2021-03-30 22:35:00|8529.5|8528|8529.6|8528.1|8531|8529|8529|8527.4|208
1617144000000|2021-03-30 22:40:00|8529.5|8528|8528.8|8527.3|8530.2|8528.4|8528.3|8526.8|126
1617144300000|2021-03-30 22:45:00|8528.9|8527.4|8527.9|8526.4|8529.6|8527.8|8527.5|8526|79
1617144600000|2021-03-30 22:50:00|8528|8526.5|8530.1|8528.6|8530.4|8528.8|8528|8526.5|87
1617144900000|2021-03-30 22:55:00|8529.8|8528.3|8529.1|8527.6|8530.3|8528.5|8529.1|8527.4|127
1617145200000|2021-03-30 23:00:00|8529|8527.5|8528.8|8527.3|8529.5|8528|8528.3|8526.8|186
1617145500000|2021-03-30 23:05:00|8528.9|8527.4|8528.9|8527.4|8529.8|8528|8528.2|8526.7|166
1617145800000|2021-03-30 23:10:00|8528.8|8527.3|8528.7|8527.2|8529.5|8527.6|8528.6|8527.1|103
1617146100000|2021-03-30 23:15:00|8528.8|8527.3|8529.8|8528.3|8529.9|8528.4|8528.4|8527.1|133
1617146400000|2021-03-30 23:20:00|8530|8528.5|8530.4|8528.9|8530.5|8529|8529.6|8528.1|101
1617146700000|2021-03-30 23:25:00|8530.3|8528.8|8530.3|8528.8|8530.6|8529.3|8529.9|8528.5|91
1617147000000|2021-03-30 23:30:00|8530.1|8528.6|8528.6|8527.1|8530.5|8529|8528.5|8527|152
1617147300000|2021-03-30 23:35:00|8528.7|8527.2|8526.7|8525.2|8529.2|8527.7|8526.7|8525.2|171
1617147600000|2021-03-30 23:40:00|8526.8|8525.3|8528.3|8526.8|8528.3|8526.8|8526.7|8525.2|120
1617147900000|2021-03-30 23:45:00|8528.4|8526.9|8529|8527.5|8529.4|8527.9|8528.1|8526.6|147
1617148200000|2021-03-30 23:50:00|8528.9|8527.4|8529.7|8528.2|8530|8528.5|8527.5|8526.4|179
1617148500000|2021-03-30 23:55:00|8529.6|8528.1|8529.4|8527.9|8531|8529.5|8529.2|8527.7|159
1617148800000|2021-03-31 00:00:00|8529.5|8528|8531.6|8530.1|8532.4|8530.9|8528.7|8527.2|284
1617149100000|2021-03-31 00:05:00|8531.7|8530.2|8531|8529.5|8532.8|8531.5|8530.8|8529.3|200
1617149400000|2021-03-31 00:10:00|8530.9|8529.4|8530|8528.5|8532.2|8531.1|8529.6|8528.3|161
1617149700000|2021-03-31 00:15:00|8529.9|8528.4|8531.7|8530.2|8531.7|8530.5|8528.9|8527.4|208
1617150000000|2021-03-31 00:20:00|8531.6|8530.1|8530.1|8528.6|8531.9|8530.4|8529.8|8528.3|161
1617150300000|2021-03-31 00:25:00|8530.2|8528.7|8530.1|8528.6|8530.6|8529.4|8528.6|8527.3|187
1617150600000|2021-03-31 00:30:00|8530|8528.5|8529.8|8528.3|8530.8|8529.4|8529.3|8527.8|265
1617150900000|2021-03-31 00:35:00|8529.7|8528.2|8531.9|8530.4|8532.2|8530.7|8529.7|8528.2|246
1617151200000|2021-03-31 00:40:00|8532.1|8530.6|8531.9|8530.4|8532.5|8531|8531|8529.5|218
1617151500000|2021-03-31 00:45:00|8532|8530.5|8530.2|8529.3|8532.3|8531.2|8530.1|8528.6|233
1617151800000|2021-03-31 00:50:00|8530.1|8529.2|8528.5|8527|8533.4|8531.9|8527.3|8525.8|635
1617152100000|2021-03-31 00:55:00|8528.6|8527.1|8530.7|8529.2|8530.9|8529.4|8526.5|8525.1|518
1617152400000|2021-03-31 01:00:00|8530.6|8529.1|8530.8|8529.3|8531.8|8530.3|8529.3|8527.8|375
1617152700000|2021-03-31 01:05:00|8530.7|8529.2|8531.2|8529.7|8531.6|8530.1|8529.6|8528.1|242
1617153000000|2021-03-31 01:10:00|8531.3|8529.8|8531.2|8529.7|8531.9|8530.5|8529.9|8528.4|307
1617153300000|2021-03-31 01:15:00|8531.3|8529.8|8530.8|8529.3|8531.6|8530.1|8530.1|8528.6|204
1617153600000|2021-03-31 01:20:00|8530.9|8529.4|8531.1|8529.6|8531.5|8530|8529.8|8528.7|181
1617153900000|2021-03-31 01:25:00|8531|8529.5|8529.6|8528.1|8531.3|8529.8|8528.7|8527.2|221
1617154200000|2021-03-31 01:30:00|8529.7|8528.2|8529.7|8528.2|8530.7|8529.2|8529.2|8528|170
1617154500000|2021-03-31 01:35:00|8529.6|8528.1|8530.1|8528.6|8530.3|8528.9|8528.8|8527.3|250
1617154800000|2021-03-31 01:40:00|8530|8528.5|8529|8527.5|8531.2|8529.7|8528.8|8527.3|271
1617155100000|2021-03-31 01:45:00|8528.8|8527.3|8528.3|8526.8|8530.6|8529.3|8528.1|8526.6|243
1617155400000|2021-03-31 01:50:00|8528.4|8526.9|8528|8526.5|8528.9|8527.4|8528|8526.5|244
1617155700000|2021-03-31 01:55:00|8527.9|8526.4|8527.2|8525.7|8528|8526.5|8526.1|8524.6|221
1617156000000|2021-03-31 02:00:00|8527|8525.5|8526.3|8525.4|8527.2|8526|8525.5|8524.5|231
1617156300000|2021-03-31 02:05:00|8526.4|8525.5|8527.5|8526|8527.6|8526.4|8526|8524.8|274
1617156600000|2021-03-31 02:10:00|8527.3|8525.8|8528.6|8527.1|8528.7|8527.2|8527|8525.6|200
1617156900000|2021-03-31 02:15:00|8528.3|8527.4|8529.9|8528.4|8530.4|8529.2|8528.1|8526.6|174
1617157200000|2021-03-31 02:20:00|8530|8528.5|8530.8|8529.3|8530.9|8529.8|8529.4|8528.2|139
1617157500000|2021-03-31 02:25:00|8530.9|8529.4|8531.4|8529.9|8532|8530.5|8530.4|8529.2|204
1617157800000|2021-03-31 02:30:00|8531.3|8529.8|8530.5|8529|8531.8|8530.7|8530.3|8528.8|174
1617158100000|2021-03-31 02:35:00|8530.4|8528.9|8531.5|8530|8532.2|8530.9|8530.3|8528.9|204
1617158400000|2021-03-31 02:40:00|8531.2|8530.3|8531|8530.1|8532.2|8530.7|8530.9|8529.4|216
1617158700000|2021-03-31 02:45:00|8531.3|8529.8|8532.4|8530.9|8532.7|8531.5|8531.2|8529.7|216
1617159000000|2021-03-31 02:50:00|8532.3|8530.8|8531.7|8530.2|8532.6|8531.1|8530.7|8529.5|107
1617159300000|2021-03-31 02:55:00|8531.6|8530.1|8531.1|8529.6|8532.1|8530.6|8530.7|8529.4|295
1617159600000|2021-03-31 03:00:00|8531.3|8529.8|8531.2|8529.7|8531.7|8530.2|8530.1|8528.6|334
1617159900000|2021-03-31 03:05:00|8531|8529.5|8533|8531.5|8533.3|8531.8|8530.9|8529.4|388
1617160200000|2021-03-31 03:10:00|8532.9|8531.4|8529.8|8528.9|8533.2|8531.7|8529.8|8528.5|270
1617160500000|2021-03-31 03:15:00|8529.9|8529|8529.3|8527.8|8530.1|8529|8528.7|8527.2|248
1617160800000|2021-03-31 03:20:00|8529.2|8527.7|8532.2|8530.7|8532.4|8530.9|8529|8527.5|276
1617161100000|2021-03-31 03:25:00|8532.1|8530.6|8529.8|8528.3|8532.3|8530.8|8529.5|8528.3|215
1617161400000|2021-03-31 03:30:00|8529.9|8528.4|8529.3|8527.8|8530.4|8529.1|8528.5|8527.3|202
1617161700000|2021-03-31 03:35:00|8529.2|8527.7|8529.2|8527.7|8530.5|8529|8529.1|8527.6|165
1617162000000|2021-03-31 03:40:00|8529.3|8527.8|8529.5|8528.6|8530.1|8528.6|8528.9|8527.4|151
1617162300000|2021-03-31 03:45:00|8529.7|8528.2|8528.9|8527.4|8530.5|8529|8528.4|8527.1|192
1617162600000|2021-03-31 03:50:00|8528.8|8527.3|8528.8|8527.3|8529|8527.7|8528|8526.7|158
1617162900000|2021-03-31 03:55:00|8528.9|8527.4|8529.1|8527.6|8530|8528.8|8528.7|8527.3|257
1617163200000|2021-03-31 04:00:00|8529.2|8527.7|8529.8|8528.9|8530.2|8529|8528.8|8527.3|190
1617163500000|2021-03-31 04:05:00|8529.7|8528.8|8529.3|8527.8|8530|8528.9|8528.3|8527.1|197
1617163800000|2021-03-31 04:10:00|8529.2|8527.7|8528.4|8526.9|8529.4|8528.3|8528.2|8526.9|203
1617164100000|2021-03-31 04:15:00|8528.3|8526.8|8528.4|8526.9|8528.9|8527.8|8527.9|8526.7|204
1617164400000|2021-03-31 04:20:00|8528.5|8527|8527.7|8526.2|8529|8527.9|8527.6|8526.1|144
1617164700000|2021-03-31 04:25:00|8527.6|8526.1|8527.6|8526.7|8528.1|8526.8|8525.8|8524.9|168
1617165000000|2021-03-31 04:30:00|8527.7|8526.8|8528.2|8526.7|8528.4|8527.1|8527.3|8526|158
1617165300000|2021-03-31 04:35:00|8528|8526.5|8528.6|8527.1|8528.9|8527.7|8527.8|8526.5|145
1617165600000|2021-03-31 04:40:00|8528.7|8527.2|8529.2|8527.7|8529.4|8528.2|8528.4|8527.1|111
1617165900000|2021-03-31 04:45:00|8529.1|8527.6|8528.6|8527.7|8529.4|8528|8528.5|8527.1|144
1617166200000|2021-03-31 04:50:00|8528.7|8527.8|8529.4|8528.5|8530.1|8528.7|8528.6|8527.4|164
1617166500000|2021-03-31 04:55:00|8529.5|8528|8530|8528.5|8530.6|8529.6|8529.3|8527.9|176
1617166800000|2021-03-31 05:00:00|8530.1|8528.6|8530.7|8529.2|8531.2|8529.8|8529.7|8528.5|179
1617167100000|2021-03-31 05:05:00|8530.6|8529.1|8532.9|8531.4|8533.2|8531.9|8530.5|8529|251
1617167400000|2021-03-31 05:10:00|8533|8531.5|8532.8|8531.3|8533.2|8531.9|8532.4|8530.9|194
1617167700000|2021-03-31 05:15:00|8532.7|8531.2|8533|8531.5|8533.4|8532.2|8531.6|8530.5|121
1617168000000|2021-03-31 05:20:00|8533.2|8531.7|8533.2|8531.7|8533.5|8532.2|8532.3|8531.1|213
1617168300000|2021-03-31 05:25:00|8533.1|8531.6|8532.8|8531.9|8534.1|8532.9|8532.7|8531.6|203
1617168600000|2021-03-31 05:30:00|8532.9|8532|8533.6|8532.7|8534.2|8532.9|8532.7|8531.5|245
1617168900000|2021-03-31 05:35:00|8533.7|8532.8|8533.2|8531.7|8534.4|8533.1|8533.1|8531.7|199
1617169200000|2021-03-31 05:40:00|8533.1|8531.6|8533.8|8532.9|8534.2|8533|8532.4|8531.3|282
1617169500000|2021-03-31 05:45:00|8533.6|8532.7|8533.8|8532.3|8534.1|8533.2|8532.9|8531.8|297
1617169800000|2021-03-31 05:50:00|8533.7|8532.2|8533.6|8532.1|8533.9|8532.6|8532.1|8530.9|255
1617170100000|2021-03-31 05:55:00|8533.7|8532.2|8531.3|8523.8|8536|8533.4|8529.5|8522.3|555
1617170400000|2021-03-31 06:00:00|8530.2|8524.4|8532|8530.5|8532.8|8531.4|8529.1|8522.6|594
1617170700000|2021-03-31 06:05:00|8532.3|8530.8|8532.6|8531.1|8533.3|8532|8531.5|8530.4|307
1617171000000|2021-03-31 06:10:00|8532.7|8531.2|8532.8|8531.3|8534.3|8532.8|8532|8530.8|295
1617171300000|2021-03-31 06:15:00|8532.9|8531.4|8531.7|8530.2|8533.1|8531.6|8530.3|8529.2|393
1617171600000|2021-03-31 06:20:00|8531.8|8530.3|8529.9|8529|8532.7|8531.7|8529.8|8528.6|336
1617171900000|2021-03-31 06:25:00|8530|8529.1|8526.8|8525.3|8530.6|8529.3|8525.2|8524|572
1617172200000|2021-03-31 06:30:00|8525.5|8524.6|8526.4|8524.9|8527.8|8526.9|8525|8524.1|513
1617172500000|2021-03-31 06:35:00|8526.3|8524.8|8529.8|8528.9|8531.4|8530.1|8524.9|8523.5|635
1617172800000|2021-03-31 06:40:00|8529.7|8528.8|8529.2|8527.7|8530.2|8528.8|8527.7|8526.4|539
1617173100000|2021-03-31 06:45:00|8529.3|8527.8|8525.7|8524.8|8530|8528.7|8525.6|8524.7|342
1617173400000|2021-03-31 06:50:00|8525.8|8524.9|8527.8|8526.3|8527.9|8526.6|8524.8|8523.7|339
1617173700000|2021-03-31 06:55:00|8527.9|8526.4|8527.6|8526.7|8528.9|8527.7|8526.5|8525.5|478
1617174000000|2021-03-31 07:00:00|8528|8527.1|8530.3|8529.4|8530.6|8529.7|8525.7|8524.6|652
1617174300000|2021-03-31 07:05:00|8530.4|8529.5|8529.2|8528.3|8532.7|8531.8|8529.1|8528|515
1617174600000|2021-03-31 07:10:00|8529.3|8528.4|8530.3|8528.8|8532.7|8531.6|8528.7|8527.7|508
1617174900000|2021-03-31 07:15:00|8530.4|8528.9|8530.3|8529.4|8532.3|8531.1|8529.3|8528.2|445
1617175200000|2021-03-31 07:20:00|8530.2|8529.3|8529.7|8528.8|8531.7|8530.6|8529|8528.1|415
1617175500000|2021-03-31 07:25:00|8529.6|8528.7|8530.5|8529.6|8531.8|8530.9|8529.4|8528.2|351
1617175800000|2021-03-31 07:30:00|8530.4|8529.5|8535.4|8534.5|8535.9|8535|8530.3|8529.1|420
1617176100000|2021-03-31 07:35:00|8535.5|8534.6|8535.7|8534.8|8536.4|8535.5|8533.5|8532.5|417
1617176400000|2021-03-31 07:40:00|8535.6|8534.7|8534|8533.1|8537.9|8536.8|8534|8533.1|441
1617176700000|2021-03-31 07:45:00|8533.9|8533|8534.9|8534|8537.7|8536.3|8533.8|8532.9|463
1617177000000|2021-03-31 07:50:00|8534.8|8533.9|8535.1|8533.6|8536.7|8535.5|8533.7|8532.8|434
1617177300000|2021-03-31 07:55:00|8535.2|8533.7|8537.7|8536.2|8538.2|8537|8533|8531.9|415
1617177600000|2021-03-31 08:00:00|8537.4|8536.5|8536.1|8535.2|8538.2|8537.1|8535.5|8534.6|381
1617177900000|2021-03-31 08:05:00|8536.2|8535.3|8534|8533.1|8536.4|8535.5|8533.9|8532.8|388
1617178200000|2021-03-31 08:10:00|8534.1|8533.2|8532.8|8531.9|8534.6|8533.4|8532.6|8531.5|346
1617178500000|2021-03-31 08:15:00|8532.9|8532|8534.6|8533.7|8535.9|8534.7|8531.7|8530.6|474
1617178800000|2021-03-31 08:20:00|8534.5|8533.6|8532|8531.1|8536.4|8535.5|8531.7|8530.5|518
1617179100000|2021-03-31 08:25:00|8531.9|8531|8530.5|8529.6|8533.8|8532.6|8530.5|8529.6|491
1617179400000|2021-03-31 08:30:00|8530.6|8529.7|8530|8529.1|8532.9|8531.9|8529.6|8528.5|375
1617179700000|2021-03-31 08:35:00|8530.1|8529.2|8527.5|8526.6|8530.8|8529.6|8527.5|8526.3|320
1617180000000|2021-03-31 08:40:00|8527.6|8526.7|8528.6|8527.1|8530.3|8529.1|8527.4|8526.2|525
1617180300000|2021-03-31 08:45:00|8528.4|8526.9|8529.7|8528.8|8530.7|8529.8|8526.8|8525.6|416
1617180600000|2021-03-31 08:50:00|8529.6|8528.7|8525.9|8525|8530.3|8529.3|8525.7|8524.8|478
1617180900000|2021-03-31 08:55:00|8526|8525.1|8523.2|8521.7|8527.7|8526.4|8522.8|8521.3|550
1617181200000|2021-03-31 09:00:00|8523.1|8521.6|8519.2|8518.3|8524.2|8522.7|8518.2|8517.3|632
1617181500000|2021-03-31 09:05:00|8519.3|8518.4|8521|8520.1|8521.7|8520.4|8514.7|8513.8|633
1617181800000|2021-03-31 09:10:00|8521.2|8520.3|8522.2|8520.7|8524|8522.7|8519.2|8518.1|553
1617182100000|2021-03-31 09:15:00|8521.9|8520.4|8518.4|8517.5|8522.4|8520.9|8517.7|8516.5|499
1617182400000|2021-03-31 09:20:00|8518.7|8517.8|8519.2|8518.3|8519.5|8518.5|8517.8|8516.6|338
1617182700000|2021-03-31 09:25:00|8519.1|8518.2|8518.8|8517.9|8521.4|8520.5|8518.6|8517.4|296
1617183000000|2021-03-31 09:30:00|8518.7|8517.8|8517.4|8515.9|8520.5|8519.2|8517|8515.9|284
1617183300000|2021-03-31 09:35:00|8517.2|8516.3|8515|8514.1|8517.6|8516.4|8514|8513.1|405
1617183600000|2021-03-31 09:40:00|8514.9|8514|8513.2|8511.7|8516.9|8516|8512.9|8511.7|323
1617183900000|2021-03-31 09:45:00|8513.1|8511.6|8512.9|8512|8514|8513|8511.6|8510.3|477
1617184200000|2021-03-31 09:50:00|8513|8512.1|8513.3|8512.4|8513.5|8512.6|8511.3|8510.2|402
1617184500000|2021-03-31 09:55:00|8513.4|8512.5|8511.3|8510.4|8514.7|8513.7|8511|8509.7|465
1617184800000|2021-03-31 10:00:00|8511.2|8510.3|8512|8511.1|8512.9|8511.8|8510.5|8509.2|560
1617185100000|2021-03-31 10:05:00|8511.9|8511|8510.5|8509.6|8512.5|8511.4|8508.9|8508|414
1617185400000|2021-03-31 10:10:00|8510.6|8509.7|8508.5|8507.6|8511.8|8510.7|8507.5|8506.6|348
1617185700000|2021-03-31 10:15:00|8508.6|8507.7|8513.1|8511.6|8514.6|8513.4|8507.2|8506.2|351
1617186000000|2021-03-31 10:20:00|8512.9|8512|8514.3|8513.4|8515.4|8514.5|8512.9|8511.9|472
1617186300000|2021-03-31 10:25:00|8514.2|8513.3|8514.8|8513.9|8515.5|8514.6|8513.4|8512.5|255
1617186600000|2021-03-31 10:30:00|8514.7|8513.8|8514.8|8513.9|8515.7|8514.6|8513.3|8512.4|320
1617186900000|2021-03-31 10:35:00|8514.9|8514|8515.8|8514.9|8517.7|8516.8|8514.5|8513.5|328
1617187200000|2021-03-31 10:40:00|8515.7|8514.8|8517.8|8516.9|8518.9|8518|8515.5|8514.6|349
1617187500000|2021-03-31 10:45:00|8517.7|8516.8|8518.3|8517.4|8519.2|8518.1|8517.1|8516.1|280
1617187800000|2021-03-31 10:50:00|8518.2|8517.3|8521.6|8520.7|8522.4|8521.2|8517.9|8517|312
1617188100000|2021-03-31 10:55:00|8521.7|8520.8|8527.2|8525.7|8527.4|8526.3|8521.2|8520|421
1617188400000|2021-03-31 11:00:00|8527.4|8525.9|8522.6|8521.7|8528.7|8527.6|8521.6|8520.6|594
1617188700000|2021-03-31 11:05:00|8522.7|8521.8|8520.8|8519.9|8523.3|8522.4|8520|8519.1|377
1617189000000|2021-03-31 11:10:00|8520.9|8520|8522.2|8521.3|8523.2|8522.2|8519.6|8518.6|311
1617189300000|2021-03-31 11:15:00|8522.1|8521.2|8523.5|8522.6|8523.5|8522.6|8520.9|8519.9|299
1617189600000|2021-03-31 11:20:00|8523.6|8522.7|8521.8|8520.9|8524.6|8523.7|8521.8|8520.9|328
1617189900000|2021-03-31 11:25:00|8521.9|8521|8521.5|8520.6|8523.2|8522.3|8519.3|8518.4|350
1617190200000|2021-03-31 11:30:00|8521.4|8520.5|8518.4|8517.5|8521.5|8520.6|8517.5|8516.6|403
1617190500000|2021-03-31 11:35:00|8518.3|8517.4|8518.4|8517.5|8518.9|8518|8517.4|8516.5|206
1617190800000|2021-03-31 11:40:00|8518.3|8517.4|8518.8|8517.9|8519.9|8519|8517.7|8516.8|248
1617191100000|2021-03-31 11:45:00|8518.7|8517.8|8519.6|8518.7|8520.9|8519.9|8518.6|8517.7|282
1617191400000|2021-03-31 11:50:00|8519.5|8518.6|8521.5|8520.6|8522.4|8521.5|8518.9|8518|271
1617191700000|2021-03-31 11:55:00|8521.6|8520.7|8520.3|8519.4|8523|8521.8|8519.8|8518.9|313
1617192000000|2021-03-31 12:00:00|8520.2|8519.3|8519.3|8518.4|8521|8520.1|8519|8518.1|351
1617192300000|2021-03-31 12:05:00|8519.6|8518.7|8517.7|8516.8|8520.4|8519.5|8517.1|8516|455
1617192600000|2021-03-31 12:10:00|8517.6|8516.7|8524.2|8517.5|8524.8|8519.5|8517.3|8515.8|621
1617192900000|2021-03-31 12:15:00|8523.4|8518.1|8521.3|8520.4|8525.5|8522.3|8519.1|8517.7|708
1617193200000|2021-03-31 12:20:00|8521.5|8520.6|8520.6|8519.7|8523.2|8522.3|8520.4|8519.5|483
1617193500000|2021-03-31 12:25:00|8520.5|8519.6|8520.3|8519.4|8521.7|8520.8|8519.5|8518.6|390
1617193800000|2021-03-31 12:30:00|8520.4|8519.5|8519.8|8518.9|8521.5|8520.6|8519.5|8518.6|318
1617194100000|2021-03-31 12:35:00|8519.7|8518.8|8516.4|8515.5|8520.5|8519.6|8516.3|8515.4|378
1617194400000|2021-03-31 12:40:00|8516.1|8515.2|8517.2|8516.3|8518|8517|8514.7|8513.8|420
1617194700000|2021-03-31 12:45:00|8517|8516.1|8516.1|8515.2|8517.6|8516.7|8514.3|8513.3|406
1617195000000|2021-03-31 12:50:00|8516|8515.1|8517.6|8516.7|8519.4|8518.5|8515.4|8514.5|441
1617195300000|2021-03-31 12:55:00|8517.4|8516.5|8517.1|8516.2|8518.1|8517.2|8516.7|8515.8|358
1617195600000|2021-03-31 13:00:00|8517|8516.1|8516.1|8515.2|8517.6|8516.6|8515.1|8514|439
1617195900000|2021-03-31 13:05:00|8515.9|8515|8518.7|8517.8|8520.2|8519.3|8515.8|8514.9|523
1617196200000|2021-03-31 13:10:00|8518.6|8517.7|8517.8|8516.9|8518.6|8517.7|8517|8516.1|348
1617196500000|2021-03-31 13:15:00|8517.9|8517|8519.4|8518.5|8519.5|8518.6|8517.3|8516.4|330
1617196800000|2021-03-31 13:20:00|8519.3|8518.4|8517|8516.1|8520.2|8519.3|8516.9|8516|316
1617197100000|2021-03-31 13:25:00|8517.1|8516.2|8518.5|8517.6|8519.1|8518.2|8516.2|8515.3|282
1617197400000|2021-03-31 13:30:00|8518.6|8517.7|8518.3|8517.4|8519.5|8518.6|8514.9|8514|360
1617197700000|2021-03-31 13:35:00|8518|8517.1|8517.4|8516.5|8519.6|8518.7|8516.7|8515.8|370
1617198000000|2021-03-31 13:40:00|8516.9|8516|8517.7|8516.2|8518.1|8516.6|8515.2|8514.2|458
1617198300000|2021-03-31 13:45:00|8517.5|8516|8516.8|8515.9|8518.4|8517.2|8515.6|8514.7|565
1617198600000|2021-03-31 13:50:00|8516.7|8515.8|8514.3|8513.4|8517.6|8516.6|8512.8|8511.9|560
1617198900000|2021-03-31 13:55:00|8514.4|8513.5|8515.4|8513.9|8516.1|8515.1|8513|8512.1|656
1617199200000|2021-03-31 14:00:00|8515.3|8513.8|8513.6|8512.7|8515.5|8514.6|8512.9|8512|702
1617199500000|2021-03-31 14:05:00|8513.4|8512.5|8512|8511.1|8514.5|8513.4|8511.2|8510.3|524
1617199800000|2021-03-31 14:10:00|8511.9|8511|8512.2|8511.3|8514.8|8513.6|8511.9|8511|488
1617200100000|2021-03-31 14:15:00|8512|8511.1|8508.9|8508|8513.2|8512.3|8508.6|8507.5|623
1617200400000|2021-03-31 14:20:00|8509.2|8507.7|8511.3|8510.4|8511.4|8510.5|8506.3|8505.2|629
1617200700000|2021-03-31 14:25:00|8511.4|8510.5|8509|8507.5|8514.5|8513.5|8508.8|8507.5|720
1617201000000|2021-03-31 14:30:00|8509.1|8507.6|8509.7|8508.2|8513.3|8512.4|8506.7|8505.8|720
1617201300000|2021-03-31 14:35:00|8509.6|8508.1|8513.4|8512.5|8513.6|8512.5|8508.8|8507.6|637
1617201600000|2021-03-31 14:40:00|8513.3|8512.4|8515.3|8514.4|8515.7|8514.8|8512.3|8511.4|658
1617201900000|2021-03-31 14:45:00|8515.2|8514.3|8511.3|8510.4|8516.6|8515.7|8510.5|8509.6|507
1617202200000|2021-03-31 14:50:00|8511.4|8510.5|8512.2|8511.3|8517.2|8516.2|8509.6|8508.4|964
1617202500000|2021-03-31 14:55:00|8512.1|8511.2|8518.7|8517.8|8521.9|8520.7|8510.8|8509.7|1226
1617202800000|2021-03-31 15:00:00|8518.6|8517.7|8521.2|8520.3|8523.6|8522.7|8516.1|8514.8|1015
1617203100000|2021-03-31 15:05:00|8521.1|8520.2|8520.1|8518.6|8521.6|8520.5|8516.2|8515|813
1617203400000|2021-03-31 15:10:00|8520.2|8518.7|8519|8518.1|8522.6|8521.7|8518.6|8517.2|597
1617203700000|2021-03-31 15:15:00|8519.3|8517.8|8517|8515.5|8519.3|8518.2|8516.1|8515.2|582
1617204000000|2021-03-31 15:20:00|8516.7|8515.8|8519.2|8518.3|8520.3|8519.4|8516.7|8515.5|551
1617204300000|2021-03-31 15:25:00|8519.1|8518.2|8519|8518.1|8521.9|8520.7|8517.5|8516.4|556
1617204600000|2021-03-31 15:30:00|8519.1|8518.2|8514.9|8514|8519.9|8519|8514.9|8513.8|781
1617204900000|2021-03-31 15:35:00|8515|8514.1|8514.6|8513.7|8515.3|8514.3|8512.9|8512|470
1617205200000|2021-03-31 15:40:00|8514.5|8513.6|8514.5|8513.6|8515.8|8514.7|8512.9|8512|539
1617205500000|2021-03-31 15:45:00|8515|8514.1|8516.4|8515.5|8517.1|8516.2|8514.1|8513.2|373
1617205800000|2021-03-31 15:50:00|8516.3|8515.4|8512.6|8511.7|8517.9|8517|8512.5|8511.3|429
1617206100000|2021-03-31 15:55:00|8512.5|8511.6|8513.1|8512.2|8514|8513.1|8510.6|8509.7|507
1617206400000|2021-03-31 16:00:00|8513.2|8512.3|8512|8510.5|8514.7|8513.6|8511.2|8510.1|574
1617206700000|2021-03-31 16:05:00|8511.4|8510.4|8510.3|8509.4|8511.9|8510.7|8508.5|8507.6|481
1617207000000|2021-03-31 16:10:00|8510.2|8509.3|8510.4|8508.9|8511.7|8510.6|8509.3|8508.1|421
1617207300000|2021-03-31 16:15:00|8510.3|8508.8|8509.7|8508.8|8511.2|8510.3|8509.1|8508|524
1617207600000|2021-03-31 16:20:00|8509.8|8508.9|8509.3|8508.4|8510.5|8509.4|8508.9|8508|315
1617207900000|2021-03-31 16:25:00|8509.5|8508.6|8507.7|8506.8|8509.9|8508.9|8507.1|8505.9|315
1617208200000|2021-03-31 16:30:00|8507.6|8506.7|8510.3|8509.4|8510.5|8509.6|8507.4|8506.2|313
1617208500000|2021-03-31 16:35:00|8510|8509.1|8510.7|8509.8|8511.3|8510.4|8509.8|8508.9|225
1617208800000|2021-03-31 16:40:00|8510.6|8509.7|8511.4|8510.5|8511.7|8510.7|8508.7|8507.8|268
1617209100000|2021-03-31 16:45:00|8511.3|8510.4|8511.7|8510.2|8512.3|8511.3|8510.9|8509.9|239
1617209400000|2021-03-31 16:50:00|8511.6|8510.1|8513.4|8512.5|8514.2|8513.3|8511.2|8510.1|343
1617209700000|2021-03-31 16:55:00|8513.5|8512.6|8514.6|8513.7|8515.1|8514.2|8512.7|8511.8|237
1617210000000|2021-03-31 17:00:00|8514.8|8513.9|8513.2|8512.3|8515.3|8514.3|8513.2|8512.3|280
1617210300000|2021-03-31 17:05:00|8513.1|8512.2|8512.8|8511.3|8513.5|8512.6|8511.5|8510.6|296
1617210600000|2021-03-31 17:10:00|8512.5|8511.6|8512.9|8512|8514.5|8513.2|8512.5|8511.6|445
1617210900000|2021-03-31 17:15:00|8512.8|8511.9|8510.6|8509.7|8513|8512|8510|8508.7|260
1617211200000|2021-03-31 17:20:00|8510.5|8509.6|8511.3|8510.4|8511.7|8510.4|8509.5|8508.3|260
1617211500000|2021-03-31 17:25:00|8511.2|8510.3|8510.3|8509.4|8512|8511|8510.2|8509.2|272
1617211800000|2021-03-31 17:30:00|8510.2|8509.3|8511.2|8510.3|8511.5|8510.3|8509.7|8508.6|214
1617212100000|2021-03-31 17:35:00|8511.1|8510.2|8510.7|8509.8|8511.5|8510.3|8510.1|8509.2|234
1617212400000|2021-03-31 17:40:00|8510.8|8509.9|8510.8|8509.9|8511.7|8510.5|8510.3|8509.1|217
1617212700000|2021-03-31 17:45:00|8510.9|8510|8510.5|8509.6|8511|8510|8510|8509.1|209
1617213000000|2021-03-31 17:50:00|8510.4|8509.5|8509.5|8508.6|8511.6|8510.7|8509.2|8508.3|197
1617213300000|2021-03-31 17:55:00|8509.4|8508.5|8509.5|8508.6|8509.6|8508.7|8508|8507.1|285
1617213600000|2021-03-31 18:00:00|8509.4|8508.5|8508|8507.1|8509.6|8508.7|8507.8|8506.9|254
1617213900000|2021-03-31 18:05:00|8507.9|8507|8508.4|8507.5|8509|8508.1|8507.7|8506.8|234
1617214200000|2021-03-31 18:10:00|8508.5|8507.6|8509.5|8508.6|8510|8509.1|8508.4|8507.5|191
1617214500000|2021-03-31 18:15:00|8509.6|8508.7|8511.8|8510.9|8512.5|8511.4|8509.5|8508.5|316
1617214800000|2021-03-31 18:20:00|8511.7|8510.8|8512.1|8511.2|8512.9|8511.8|8510.2|8509.1|314
1617215100000|2021-03-31 18:25:00|8512.4|8510.9|8511.6|8510.7|8513|8512|8511.2|8510.1|268
1617215400000|2021-03-31 18:30:00|8511.5|8510.6|8511|8510.1|8512|8511|8510.2|8509.3|202
1617215700000|2021-03-31 18:35:00|8510.9|8510|8511.2|8510.3|8512.1|8511.2|8510.7|8509.8|182
1617216000000|2021-03-31 18:40:00|8511.3|8510.4|8512.2|8511.3|8514|8513.1|8511.3|8510.4|346
1617216300000|2021-03-31 18:45:00|8512.1|8511.2|8511.9|8511|8512.2|8511.3|8511|8510.1|293
1617216600000|2021-03-31 18:50:00|8511.8|8510.9|8511.8|8510.9|8513.1|8512.2|8511.7|8510.6|267
1617216900000|2021-03-31 18:55:00|8511.7|8510.8|8510.5|8509.6|8511.8|8510.9|8509|8508.1|501
1617217200000|2021-03-31 19:00:00|8510.8|8509.9|8511.7|8510.2|8512.1|8511.1|8510.1|8509.1|479
1617217500000|2021-03-31 19:05:00|8511.8|8510.3|8509.7|8508.2|8512.9|8511.8|8509.5|8508.2|328
1617217800000|2021-03-31 19:10:00|8509.5|8508.6|8507.7|8506.8|8509.8|8508.6|8506.7|8505.8|312
1617218100000|2021-03-31 19:15:00|8507.5|8506.6|8507.8|8506.9|8509.2|8508.1|8506.9|8505.7|340
1617218400000|2021-03-31 19:20:00|8508|8506.5|8506.3|8505.4|8508.3|8507.1|8505.8|8504.6|290
1617218700000|2021-03-31 19:25:00|8506.4|8505.5|8506.9|8506|8508.7|8507.7|8506.3|8505.3|247
1617219000000|2021-03-31 19:30:00|8507|8506.1|8507.8|8506.9|8508.1|8507.2|8506.5|8505.4|277
1617219300000|2021-03-31 19:35:00|8507.9|8507|8508.7|8507.8|8508.7|8507.8|8507.3|8506.2|265
1617219600000|2021-03-31 19:40:00|8508.6|8507.7|8507.4|8506.5|8509.1|8508.2|8507.4|8506.3|335
1617219900000|2021-03-31 19:45:00|8507.6|8506.1|8504.5|8503.6|8508.3|8507.2|8504.5|8503.3|334
1617220200000|2021-03-31 19:50:00|8504.6|8503.7|8506.3|8504.8|8506.3|8505.1|8503.5|8502|318
1617220500000|2021-03-31 19:55:00|8506|8505.1|8507.8|8506.3|8508.6|8507.5|8505.1|8503.8|476
1617220800000|2021-03-31 20:00:00|8507.7|8506.2|8509.2|8507.7|8509.6|8508.1|8507.3|8506.1|317
1617221100000|2021-03-31 20:05:00|8509.3|8507.8|8508.9|8507.4|8509.3|8507.8|8507.4|8505.9|221
1617221400000|2021-03-31 20:10:00|8508.8|8507.3|8509.3|8507.8|8509.4|8508.1|8508.2|8506.9|139
1617221700000|2021-03-31 20:15:00|8509.5|8508|8505.9|8504.4|8510.1|8508.6|8505.7|8504.3|197
1617222000000|2021-03-31 20:20:00|8506|8504.5|8505.4|8503.9|8506.2|8504.8|8504.2|8503.1|144
1617222300000|2021-03-31 20:25:00|8505.3|8503.8|8508.9|8507.4|8509.4|8508.1|8505|8503.8|202
1617222600000|2021-03-31 20:30:00|8509|8507.5|8509.2|8507.7|8510.4|8509.2|8508.9|8507.4|283
1617222900000|2021-03-31 20:35:00|8509.3|8507.8|8507.8|8506.3|8509.3|8507.8|8507.2|8506|229
1617223200000|2021-03-31 20:40:00|8507.6|8506.1|8506.4|8504.9|8507.9|8506.4|8506.1|8504.7|228
1617223500000|2021-03-31 20:45:00|8506.5|8505|8507.6|8506.1|8507.7|8506.2|8505.9|8504.4|371
1617223800000|2021-03-31 20:50:00|8507.8|8506.3|8509.8|8508.3|8510.2|8508.7|8507.2|8505.7|284
1617224100000|2021-03-31 20:55:00|8509.7|8508.2|8515.7|8506|8515.8|8509.7|8509.6|8503.1|412
1617224400000|2021-03-31 21:00:00|8516.1|8506.1|8513.6|8504.7|8517.6|8506.9|8513.5|8503.7|120
1617224700000|2021-03-31 21:05:00|8515|8503.3|8515.7|8503.7|8517.3|8507|8511.8|8502.1|188
1617225000000|2021-03-31 21:10:00|8515.8|8503.8|8516.7|8506.3|8518.5|8507|8512.9|8503.1|258
1617225300000|2021-03-31 21:15:00|8516.5|8506.5|8515.2|8506.7|8517.3|8508.3|8512.8|8503.6|297
1617225600000|2021-03-31 21:20:00|8515.4|8506.9|8511.3|8505.1|8518.4|8509.3|8511.3|8502.9|300
1617225900000|2021-03-31 21:25:00|8511.5|8505|8512.9|8503.3|8514.3|8506|8511.5|8502.1|215
1617226200000|2021-03-31 21:30:00|8513|8503.1|8514.2|8505|8515.1|8506.2|8510.9|8503.1|272
1617226500000|2021-03-31 21:35:00|8513.9|8505.1|8514.4|8504.9|8515.2|8506.3|8511.9|8502.5|422
1617226800000|2021-03-31 21:40:00|8514.3|8505|8513.7|8504.4|8516|8506.7|8511.4|8502.6|369
1617227100000|2021-03-31 21:45:00|8513.5|8504.3|8514.3|8505.8|8516|8507.5|8510.9|8502.7|547
1617227400000|2021-03-31 21:50:00|8513.9|8505.6|8511.7|8506.3|8515.2|8507.8|8511.7|8504.5|381
1617227700000|2021-03-31 21:55:00|8512|8506.2|8512.3|8505.4|8514.4|8507.1|8510.7|8504.1|434
1617228000000|2021-03-31 22:00:00|8512.1|8505.3|8508.6|8505.5|8513.5|8508.1|8506.5|8503.4|813
1617228300000|2021-03-31 22:05:00|8508.9|8505.2|8509.5|8507.3|8511.2|8508.5|8507.9|8504.9|496
1617228600000|2021-03-31 22:10:00|8509.3|8507.1|8507.3|8505.8|8510|8508.1|8506.6|8504|358
1617228900000|2021-03-31 22:15:00|8507.2|8505.7|8507.7|8505.4|8508.9|8506.7|8506.8|8504.4|288
1617229200000|2021-03-31 22:20:00|8507.8|8505.3|8508.1|8506.6|8509.3|8507.3|8506.8|8504.4|248
1617229500000|2021-03-31 22:25:00|8508|8506.5|8506.7|8505.2|8509.6|8507.5|8506.4|8504.7|186
1617229800000|2021-03-31 22:30:00|8506.8|8505.3|8507.3|8505.8|8509.3|8507.8|8506.8|8504.8|155
1617230100000|2021-03-31 22:35:00|8507.2|8505.7|8507.8|8506.3|8508.8|8507.1|8506.8|8505|211
1617230400000|2021-03-31 22:40:00|8507.9|8506.4|8507.4|8505.9|8508.8|8507.7|8506.8|8504.8|238
1617230700000|2021-03-31 22:45:00|8507.5|8506|8508.9|8507.4|8509.7|8507.6|8507.4|8505.5|178
1617231000000|2021-03-31 22:50:00|8509|8507.5|8508.9|8507.4|8509.6|8508.2|8508.3|8506.1|238
1617231300000|2021-03-31 22:55:00|8509.1|8507.6|8508.2|8506.7|8509.2|8507.6|8507.7|8505.4|147
1617231600000|2021-03-31 23:00:00|8508|8506.5|8507.4|8505.9|8508.9|8507.3|8507|8505.5|220
1617231900000|2021-03-31 23:05:00|8507.5|8506|8507.3|8505.8|8508.4|8506.9|8507.2|8505.7|144
1617232200000|2021-03-31 23:10:00|8507.4|8505.9|8507.8|8506.3|8508.6|8507.1|8507.4|8505.4|137
1617232500000|2021-03-31 23:15:00|8507.7|8506.2|8508.5|8507|8508.7|8507.2|8507.7|8506.2|139
1617232800000|2021-03-31 23:20:00|8508.4|8506.9|8508.2|8506.7|8508.5|8507.2|8508|8506.6|65
1617233100000|2021-03-31 23:25:00|8508.3|8506.8|8508.5|8507|8509|8507.5|8507.9|8506.4|91
1617233400000|2021-03-31 23:30:00|8508.3|8506.8|8508.7|8507.2|8509.6|8508.1|8508|8506.5|169
1617233700000|2021-03-31 23:35:00|8508.6|8507.1|8508.1|8506.6|8508.8|8507.3|8507.9|8506.4|93
1617234000000|2021-03-31 23:40:00|8508|8506.5|8508.5|8507|8508.6|8507.2|8507.9|8506.4|64
1617234300000|2021-03-31 23:45:00|8508.6|8507.1|8508.7|8507.2|8509|8507.5|8508.4|8506.9|74
1617234600000|2021-03-31 23:50:00|8508.6|8507.1|8508.3|8506.8|8508.7|8507.2|8507|8505.5|90
1617234900000|2021-03-31 23:55:00|8508.2|8506.7|8507.4|8505.9|8508.3|8506.8|8507.4|8505.9|111
1617235200000|2021-04-01 00:00:00|8507.5|8506|8508.3|8506.8|8508.4|8506.9|8506.8|8505.3|184
1617235500000|2021-04-01 00:05:00|8508.4|8506.9|8508.2|8506.7|8509.3|8507.8|8507.6|8506.1|316
1617235800000|2021-04-01 00:10:00|8508.4|8506.9|8509.1|8507.6|8509.4|8507.9|8508.2|8506.7|295
1617236100000|2021-04-01 00:15:00|8509|8507.5|8507.7|8506.2|8509.2|8507.7|8507.5|8506|197
1617236400000|2021-04-01 00:20:00|8507.6|8506.1|8508.6|8507.1|8509.2|8507.9|8507.3|8505.8|412
1617236700000|2021-04-01 00:25:00|8508.5|8507|8509.1|8507.6|8509.5|8508.1|8508|8506.8|294
1617237000000|2021-04-01 00:30:00|8509.2|8507.7|8508.3|8506.8|8509.6|8508.1|8508.3|8506.8|250
1617237300000|2021-04-01 00:35:00|8508.4|8506.9|8507.3|8505.8|8508.4|8506.9|8506.5|8505|314
1617237600000|2021-04-01 00:40:00|8507.2|8505.7|8508.8|8507.3|8508.9|8507.6|8507|8505.5|243
1617237900000|2021-04-01 00:45:00|8508.5|8507.6|8508.2|8506.7|8509.4|8508.1|8507.9|8506.7|198
1617238200000|2021-04-01 00:50:00|8508.3|8506.8|8510.4|8508.9|8513.8|8511|8506.8|8505.5|546
1617238500000|2021-04-01 00:55:00|8510.9|8509.4|8507.4|8505.9|8511.1|8509.6|8507.1|8505.8|271
1617238800000|2021-04-01 01:00:00|8507.5|8506|8508.1|8506.6|8509|8507.7|8507.5|8506|238
1617239100000|2021-04-01 01:05:00|8508.2|8506.7|8509.4|8507.9|8509.5|8508.3|8507.2|8506|176
1617239400000|2021-04-01 01:10:00|8509.2|8507.7|8509.1|8507.6|8509.4|8507.9|8508.2|8506.7|170
1617239700000|2021-04-01 01:15:00|8509|8507.5|8509.6|8508.1|8509.8|8508.3|8509|8507.5|145
1617240000000|2021-04-01 01:20:00|8509.7|8508.2|8509.8|8508.9|8510|8508.9|8509.1|8507.8|119
1617240300000|2021-04-01 01:25:00|8509.7|8508.8|8509.7|8508.2|8510.2|8509.1|8509.1|8507.8|184
1617240600000|2021-04-01 01:30:00|8509.8|8508.3|8510.8|8509.3|8511.2|8509.7|8509.6|8508.1|271
1617240900000|2021-04-01 01:35:00|8510.7|8509.2|8509.9|8509|8510.8|8509.3|8509.4|8507.9|184
1617241200000|2021-04-01 01:40:00|8510.2|8508.7|8510.1|8508.6|8510.3|8509.1|8509.5|8508.1|166
1617241500000|2021-04-01 01:45:00|8510|8508.5|8511.9|8510.4|8512.1|8510.6|8510|8508.5|398
1617241800000|2021-04-01 01:50:00|8512|8510.5|8510.5|8509|8512.4|8510.9|8510.4|8508.9|272
1617242100000|2021-04-01 01:55:00|8510.6|8509.1|8509|8507.5|8510.8|8509.7|8508.7|8507.2|326
1617242400000|2021-04-01 02:00:00|8509.1|8507.6|8508.8|8507.3|8510|8508.5|8508.1|8506.7|295
1617242700000|2021-04-01 02:05:00|8508.7|8507.2|8508.5|8507|8508.8|8507.6|8507.5|8506|239
1617243000000|2021-04-01 02:10:00|8508.4|8506.9|8509|8507.5|8509.3|8507.9|8508.2|8506.9|221
1617243300000|2021-04-01 02:15:00|8508.6|8507.7|8507.6|8506.1|8508.9|8507.8|8507.2|8505.8|226
1617243600000|2021-04-01 02:20:00|8507.5|8506|8505.7|8504.2|8507.5|8506|8505.3|8504|205
1617243900000|2021-04-01 02:25:00|8505.8|8504.3|8505.7|8504.2|8506|8504.5|8504.3|8502.8|256
1617244200000|2021-04-01 02:30:00|8505.8|8504.3|8503.6|8502.7|8506.4|8504.9|8503.4|8502.2|264
1617244500000|2021-04-01 02:35:00|8503.7|8502.8|8504.8|8503.3|8505.3|8503.9|8503.6|8502.3|230
1617244800000|2021-04-01 02:40:00|8504.9|8503.4|8504.5|8503|8505.5|8504.1|8504|8502.8|266
1617245100000|2021-04-01 02:45:00|8504.6|8503.1|8505.4|8503.9|8506.2|8505|8504.2|8503|258
1617245400000|2021-04-01 02:50:00|8505.3|8503.8|8506.1|8505.2|8506.8|8505.5|8505.3|8503.8|262
1617245700000|2021-04-01 02:55:00|8506.4|8504.9|8506.6|8505.1|8507.5|8506.2|8506.3|8504.9|243
1617246000000|2021-04-01 03:00:00|8506.4|8505.5|8504.9|8503.4|8507.9|8506.4|8504.8|8503.3|267
1617246300000|2021-04-01 03:05:00|8504.8|8503.3|8505.4|8503.9|8505.9|8504.4|8504.2|8502.9|197
1617246600000|2021-04-01 03:10:00|8505.3|8503.8|8505.3|8503.8|8506.1|8504.8|8504.8|8503.6|246
1617246900000|2021-04-01 03:15:00|8505.4|8503.9|8506.5|8505|8507.2|8506.1|8505.3|8503.8|250
1617247200000|2021-04-01 03:20:00|8506.6|8505.1|8506.6|8505.7|8506.7|8505.7|8504.7|8503.4|182
1617247500000|2021-04-01 03:25:00|8506.7|8505.8|8507.4|8505.9|8507.9|8506.6|8506.6|8505.4|115
1617247800000|2021-04-01 03:30:00|8507.5|8506|8508.4|8506.9|8508.7|8507.2|8507|8505.8|190
1617248100000|2021-04-01 03:35:00|8508.5|8507|8509|8507.5|8510|8508.8|8508.3|8506.9|234
1617248400000|2021-04-01 03:40:00|8508.9|8507.4|8508|8506.5|8509.3|8508|8507.6|8506.4|183
1617248700000|2021-04-01 03:45:00|8507.8|8506.9|8509.1|8507.6|8509.3|8508|8507.8|8506.5|248
1617249000000|2021-04-01 03:50:00|8509.2|8507.7|8508.7|8507.2|8509.7|8508.4|8508|8506.6|177
1617249300000|2021-04-01 03:55:00|8508.6|8507.1|8508.1|8506.6|8509.2|8507.8|8507.3|8506.1|235
1617249600000|2021-04-01 04:00:00|8508.2|8506.7|8509.6|8508.1|8509.9|8508.4|8508|8506.6|220
1617249900000|2021-04-01 04:05:00|8509.5|8508|8509.9|8509|8510.1|8509|8508.5|8507.4|176
1617250200000|2021-04-01 04:10:00|8509.8|8508.9|8510|8509.1|8510.8|8509.6|8509.8|8508.6|141
1617250500000|2021-04-01 04:15:00|8509.9|8509|8509.1|8507.6|8510.6|8509.3|8508.8|8507.3|221
1617250800000|2021-04-01 04:20:00|8509|8507.5|8508.8|8507.9|8509.3|8508.1|8508.1|8506.9|231
1617251100000|2021-04-01 04:25:00|8508.9|8508|8510|8508.5|8510.2|8508.9|8508.4|8507.2|174
1617251400000|2021-04-01 04:30:00|8509.9|8508.4|8509.6|8508.1|8510.5|8509.4|8508.5|8507.4|236
1617251700000|2021-04-01 04:35:00|8509.7|8508.2|8507.9|8506.4|8509.7|8508.5|8507.5|8506.1|272
1617252000000|2021-04-01 04:40:00|8508|8506.5|8509|8507.5|8509.2|8507.9|8507.7|8506.3|206
1617252300000|2021-04-01 04:45:00|8509.2|8507.7|8511.3|8509.8|8512.8|8511.5|8508.8|8507.4|336
1617252600000|2021-04-01 04:50:00|8511.2|8509.7|8510.8|8509.3|8511.7|8510.4|8510.4|8508.9|404
1617252900000|2021-04-01 04:55:00|8510.9|8509.4|8510.5|8509|8512|8510.8|8510.3|8508.8|336
1617253200000|2021-04-01 05:00:00|8510.4|8508.9|8511.2|8509.7|8511.4|8510.1|8510.4|8508.9|292
1617253500000|2021-04-01 05:05:00|8511.1|8509.6|8512.1|8510.6|8513.2|8511.7|8510.9|8509.6|407
1617253800000|2021-04-01 05:10:00|8512|8510.5|8512.8|8511.3|8512.8|8511.5|8511.3|8509.8|218
1617254100000|2021-04-01 05:15:00|8513|8511.5|8514.4|8512.9|8514.5|8513|8512.3|8511|171
1617254400000|2021-04-01 05:20:00|8514.5|8513|8514.9|8513.4|8515.4|8513.9|8513.8|8512.3|205
1617254700000|2021-04-01 05:25:00|8515|8513.5|8516.9|8515.4|8517.5|8516.3|8514.4|8513.1|294
1617255000000|2021-04-01 05:30:00|8516.8|8515.3|8516.3|8514.8|8518.2|8516.7|8515.9|8514.6|350
1617255300000|2021-04-01 05:35:00|8516.2|8514.7|8514.2|8512.7|8516.5|8515.3|8513.7|8512.5|361
1617255600000|2021-04-01 05:40:00|8514.3|8512.8|8515|8513.5|8515.3|8514|8513.7|8512.7|230
1617255900000|2021-04-01 05:45:00|8515.1|8513.6|8514.7|8513.2|8515.4|8514|8514|8512.5|266
1617256200000|2021-04-01 05:50:00|8514.6|8513.1|8514.3|8512.8|8515.5|8514.1|8514.3|8512.8|205
1617256500000|2021-04-01 05:55:00|8514.2|8512.7|8514.6|8513.1|8515.1|8514|8513.5|8512.1|283
1617256800000|2021-04-01 06:00:00|8514.5|8513|8514.9|8514|8516|8514.9|8514.2|8512.9|450
1617257100000|2021-04-01 06:05:00|8514.8|8513.9|8517.2|8515.7|8517.7|8516.3|8514.1|8513.1|458
1617257400000|2021-04-01 06:10:00|8517.1|8515.6|8518.4|8516.9|8519.2|8517.7|8515.6|8514.4|345
1617257700000|2021-04-01 06:15:00|8518.5|8517|8518.4|8516.9|8519.4|8518.4|8517.2|8516|388
1617258000000|2021-04-01 06:20:00|8518.3|8516.8|8519.7|8518.2|8521.4|8520.3|8518.2|8516.8|603
1617258300000|2021-04-01 06:25:00|8519.6|8518.1|8518.8|8517.3|8520.1|8518.7|8517.6|8516.1|566
1617258600000|2021-04-01 06:30:00|8518.9|8517.4|8520.9|8519.4|8521.2|8520.1|8518.6|8517.2|505
1617258900000|2021-04-01 06:35:00|8520.8|8519.3|8518.5|8517|8521.9|8520.6|8517.3|8516.3|473
1617259200000|2021-04-01 06:40:00|8518.6|8517.1|8516.3|8515.4|8519.4|8518.3|8515.8|8514.9|520
1617259500000|2021-04-01 06:45:00|8516.4|8515.5|8516.3|8514.8|8517|8516.1|8515.5|8514.6|269
1617259800000|2021-04-01 06:50:00|8516|8515.1|8518.9|8518|8519.2|8518.3|8515.1|8514.1|317
1617260100000|2021-04-01 06:55:00|8518.8|8517.9|8525.2|8523.7|8525.2|8524|8517.6|8516.6|460
1617260400000|2021-04-01 07:00:00|8525.4|8523.9|8529.5|8528|8530.9|8529.9|8524.8|8523.8|929
1617260700000|2021-04-01 07:05:00|8528.8|8527.9|8525|8523.5|8529.2|8528.1|8524.1|8523.1|617
1617261000000|2021-04-01 07:10:00|8525.1|8523.6|8523.8|8522.9|8525.5|8524.4|8522.6|8521.3|713
1617261300000|2021-04-01 07:15:00|8523.7|8522.8|8522.5|8521|8524.1|8523|8520.5|8519.1|521
1617261600000|2021-04-01 07:20:00|8522.4|8521.5|8523.3|8522.4|8524.2|8523.2|8519.6|8518.7|504
1617261900000|2021-04-01 07:25:00|8523.6|8522.1|8525|8523.5|8525.5|8524.4|8522.8|8521.7|707
1617262200000|2021-04-01 07:30:00|8524.7|8523.8|8523.1|8522.2|8525.2|8523.9|8521.7|8520.6|564
1617262500000|2021-04-01 07:35:00|8523|8522.1|8524.3|8522.8|8525.3|8524.2|8522.4|8521|430
1617262800000|2021-04-01 07:40:00|8524|8523.1|8524|8523.1|8525.6|8524.3|8523.2|8522.2|448
1617263100000|2021-04-01 07:45:00|8523.9|8523|8523.5|8522|8525.1|8523.9|8521.6|8520.4|603
1617263400000|2021-04-01 07:50:00|8523.6|8522.1|8521.5|8520.6|8523.9|8522.5|8520.9|8519.7|484
1617263700000|2021-04-01 07:55:00|8521.4|8520.5|8517.7|8516.2|8522.9|8521.6|8515.4|8514.4|623
1617264000000|2021-04-01 08:00:00|8517.6|8516.1|8515.5|8514|8519.6|8518.2|8514.5|8513.2|642
1617264300000|2021-04-01 08:05:00|8515.6|8514.1|8510.5|8509|8515.6|8514.1|8508.6|8507.3|595
1617264600000|2021-04-01 08:10:00|8510.4|8508.9|8514.2|8513.3|8515.7|8514.6|8509.3|8508.2|548
1617264900000|2021-04-01 08:15:00|8514.3|8513.4|8514.3|8513.4|8516|8515|8513|8511.7|625
1617265200000|2021-04-01 08:20:00|8514.4|8513.5|8510.2|8509.3|8514.6|8513.5|8509.9|8508.8|584
1617265500000|2021-04-01 08:25:00|8509.9|8509|8513.2|8510.6|8513.4|8511.6|8509.7|8508.5|529
1617265800000|2021-04-01 08:30:00|8512.7|8511.2|8512.5|8511|8514.2|8513.1|8510.6|8509.1|574
1617266100000|2021-04-01 08:35:00|8512.6|8511.1|8516.4|8514.9|8516.9|8515.4|8511.3|8509.9|455
1617266400000|2021-04-01 08:40:00|8516.2|8514.7|8517.4|8515.9|8517.4|8516.2|8513.2|8512.3|512
1617266700000|2021-04-01 08:45:00|8517.3|8515.8|8515.8|8514.9|8519.1|8518|8515.5|8514.6|483
1617267000000|2021-04-01 08:50:00|8515.9|8515|8516.7|8515.8|8517.4|8516.4|8514.6|8513.4|431
1617267300000|2021-04-01 08:55:00|8516.9|8516|8513.5|8512.6|8517.1|8516|8513.1|8511.9|545
1617267600000|2021-04-01 09:00:00|8513.6|8512.7|8510.4|8509.5|8514|8513.1|8510.2|8509.1|568
1617267900000|2021-04-01 09:05:00|8510.6|8509.7|8512.8|8511.9|8514.2|8513|8510.6|8509.5|475
1617268200000|2021-04-01 09:10:00|8512.7|8511.8|8517.3|8516.4|8517.9|8517|8512.7|8511.8|497
1617268500000|2021-04-01 09:15:00|8517.4|8516.5|8518.4|8517.5|8519.2|8518.1|8516.9|8515.7|421
1617268800000|2021-04-01 09:20:00|8518.6|8517.7|8521.2|8520.3|8522.3|8521|8518.4|8517.5|418
1617269100000|2021-04-01 09:25:00|8521.1|8520.2|8522.8|8521.9|8523.9|8522.5|8520.9|8519.8|422
1617269400000|2021-04-01 09:30:00|8523.1|8521.6|8524.2|8522.7|8524.2|8522.8|8521.2|8520|372
1617269700000|2021-04-01 09:35:00|8523.9|8523|8523.9|8523|8524.7|8523.6|8523.3|8522.1|326
1617270000000|2021-04-01 09:40:00|8523.8|8522.9|8522|8520.5|8524.5|8523.4|8520.9|8519.8|286
1617270300000|2021-04-01 09:45:00|8521.7|8520.8|8525.7|8524.8|8525.7|8524.8|8521.7|8520.7|386
1617270600000|2021-04-01 09:50:00|8525.4|8524.5|8522.8|8521.9|8525.7|8524.8|8522.4|8521.2|333
1617270900000|2021-04-01 09:55:00|8522.5|8521.6|8525.6|8524.1|8525.7|8524.4|8522.4|8521.1|300
1617271200000|2021-04-01 10:00:00|8525.3|8524.4|8525.7|8524.8|8528|8526.9|8524.2|8522.8|477
1617271500000|2021-04-01 10:05:00|8525.8|8524.9|8528.3|8527.4|8528.5|8527.5|8525.8|8524.4|301
1617271800000|2021-04-01 10:10:00|8528.4|8527.5|8533.1|8531.6|8533.6|8532.4|8528.3|8527.4|442
1617272100000|2021-04-01 10:15:00|8533.2|8531.7|8531.7|8530.2|8533.9|8533|8531|8529.9|535
1617272400000|2021-04-01 10:20:00|8531.8|8530.3|8530.2|8529.3|8532.1|8531.1|8529.4|8528.3|382
1617272700000|2021-04-01 10:25:00|8530.3|8529.4|8529.4|8527.9|8530.8|8529.5|8528.4|8527.5|450
1617273000000|2021-04-01 10:30:00|8529.3|8527.8|8531.7|8530.8|8532.1|8531.1|8528.2|8527|433
1617273300000|2021-04-01 10:35:00|8532|8530.5|8528.4|8527.5|8532.2|8531.1|8527.3|8526.3|322
1617273600000|2021-04-01 10:40:00|8528.8|8527.3|8527.3|8526.4|8529.8|8528.7|8526.8|8525.5|311
1617273900000|2021-04-01 10:45:00|8527.7|8526.2|8524.8|8523.9|8527.7|8526.6|8523.3|8522.2|310
1617274200000|2021-04-01 10:50:00|8524.7|8523.8|8523.9|8523|8525.2|8523.9|8523.5|8522.4|198
1617274500000|2021-04-01 10:55:00|8523.8|8522.9|8520.2|8519.3|8523.9|8523|8519|8517.9|440
1617274800000|2021-04-01 11:00:00|8520|8519.1|8519.2|8518.3|8521.3|8520.4|8518.9|8518|364
1617275100000|2021-04-01 11:05:00|8519.1|8518.2|8518.5|8517|8520.4|8519.4|8518|8516.9|322
1617275400000|2021-04-01 11:10:00|8518.2|8517.3|8516.3|8515.4|8518.6|8517.5|8515.1|8514.2|372
1617275700000|2021-04-01 11:15:00|8516.6|8515.1|8519|8517.5|8519.1|8517.8|8514.4|8513.1|350
1617276000000|2021-04-01 11:20:00|8518.9|8517.4|8518.4|8517.5|8519.3|8518.1|8517.2|8516.1|300
1617276300000|2021-04-01 11:25:00|8518.5|8517.6|8518.9|8518|8519.5|8518.3|8517.7|8516.6|318
1617276600000|2021-04-01 11:30:00|8519|8518.1|8520.7|8519.8|8521.3|8520.2|8518.1|8516.8|515
1617276900000|2021-04-01 11:35:00|8520.8|8519.9|8520.2|8519.3|8522|8521|8519.9|8518.9|399
1617277200000|2021-04-01 11:40:00|8520.3|8519.4|8516.1|8514.6|8520.4|8519.5|8515.7|8514.6|304
1617277500000|2021-04-01 11:45:00|8516|8514.5|8515.7|8514.8|8517|8515.8|8514.1|8513.2|366
1617277800000|2021-04-01 11:50:00|8515.6|8514.7|8517.1|8516.2|8517.7|8516.8|8514.7|8513.7|373
1617278100000|2021-04-01 11:55:00|8517|8516.1|8517.3|8515.8|8518.8|8517.9|8516.9|8515.8|446
1617278400000|2021-04-01 12:00:00|8517.5|8516|8519.4|8518.5|8520.1|8519.2|8516.5|8515.4|540
1617278700000|2021-04-01 12:05:00|8519.5|8518.6|8520.7|8519.8|8521.6|8520.4|8517.5|8516.4|434
1617279000000|2021-04-01 12:10:00|8520.6|8519.7|8520|8519.1|8521|8520|8518.5|8517.6|420
1617279300000|2021-04-01 12:15:00|8519.9|8519|8520|8519.1|8521.3|8520.2|8519|8518.1|402
1617279600000|2021-04-01 12:20:00|8519.8|8518.9|8520.6|8519.7|8521.7|8520.7|8518.1|8517.2|420
1617279900000|2021-04-01 12:25:00|8520.8|8519.9|8523.1|8520.5|8525.4|8524.1|8520.7|8519|451
1617280200000|2021-04-01 12:30:00|8523.2|8520.4|8521|8520.1|8524.2|8522.2|8520.4|8518.7|552
1617280500000|2021-04-01 12:35:00|8521.2|8520.3|8520.7|8519.8|8522.8|8521.7|8520.5|8519.6|450
1617280800000|2021-04-01 12:40:00|8520.8|8519.9|8521.5|8520.6|8522.9|8522|8519.6|8518.5|553
1617281100000|2021-04-01 12:45:00|8521.6|8520.7|8517.1|8516.2|8521.7|8520.8|8515.8|8514.6|550
1617281400000|2021-04-01 12:50:00|8517|8516.1|8515.3|8514.4|8518.8|8517.6|8515.1|8514.2|556
1617281700000|2021-04-01 12:55:00|8515.2|8514.3|8516.8|8515.9|8517.6|8516.7|8515.1|8514|443
1617282000000|2021-04-01 13:00:00|8516.6|8515.7|8518|8517.1|8518.8|8517.9|8516.4|8515.5|674
1617282300000|2021-04-01 13:05:00|8518.1|8517.2|8518.2|8517.3|8519.7|8518.5|8515.5|8514.4|652
1617282600000|2021-04-01 13:10:00|8518.3|8517.4|8520.2|8519.3|8521.2|8520.3|8517|8515.8|513
1617282900000|2021-04-01 13:15:00|8520.1|8519.2|8523.3|8522.4|8524.4|8523.2|8520.1|8518.8|608
1617283200000|2021-04-01 13:20:00|8523.4|8522.5|8521|8520.1|8523.4|8522.5|8520.4|8519.2|546
1617283500000|2021-04-01 13:25:00|8520.9|8520|8517.5|8516.6|8522.1|8520.8|8516.9|8515.8|633
1617283800000|2021-04-01 13:30:00|8517.4|8516.5|8515.8|8514.9|8517.8|8516.9|8515|8514.1|473
1617284100000|2021-04-01 13:35:00|8515.9|8515|8513.6|8512.7|8516.2|8515.2|8511.3|8510.4|518
1617284400000|2021-04-01 13:40:00|8513.5|8512.6|8509.6|8508.1|8513.9|8513|8508.4|8507.2|486
1617284700000|2021-04-01 13:45:00|8509.4|8507.9|8507.5|8506.6|8511.1|8510|8505.9|8504.8|581
1617285000000|2021-04-01 13:50:00|8507.8|8506.3|8506|8505.1|8509.6|8508.5|8505.6|8504.6|715
1617285300000|2021-04-01 13:55:00|8506.1|8505.2|8512.1|8504|8512.2|8507.8|8505.6|8503.1|856
1617285600000|2021-04-01 14:00:00|8512.4|8503.8|8501.2|8500.3|8512.4|8505.6|8497.5|8496.1|1021
1617285900000|2021-04-01 14:05:00|8501.1|8500.2|8494.8|8493.9|8501.4|8500.3|8493.4|8492.2|716
1617286200000|2021-04-01 14:10:00|8494.7|8493.8|8496.2|8495.3|8497.2|8496.3|8494.2|8493|641
1617286500000|2021-04-01 14:15:00|8496.1|8495.2|8497.7|8496.8|8500|8499.1|8496|8494.8|650
1617286800000|2021-04-01 14:20:00|8497.6|8496.7|8498.9|8498|8499.3|8498.2|8496.8|8495.7|609
1617287100000|2021-04-01 14:25:00|8498.8|8497.9|8501.4|8500.5|8502.1|8501|8498.1|8497.1|566
1617287400000|2021-04-01 14:30:00|8501.3|8500.4|8502.9|8502|8503.6|8502.7|8501.2|8500.3|527
1617287700000|2021-04-01 14:35:00|8502.8|8501.9|8506.3|8505.4|8506.3|8505.4|8501.3|8500.4|463
1617288000000|2021-04-01 14:40:00|8506.4|8505.5|8507.9|8507|8508.7|8507.5|8503|8502.1|645
1617288300000|2021-04-01 14:45:00|8507.8|8506.9|8506.5|8505.6|8510|8509|8505.9|8505|696
1617288600000|2021-04-01 14:50:00|8506.6|8505.7|8509.4|8507.9|8509.4|8508.1|8505.8|8504.7|856
1617288900000|2021-04-01 14:55:00|8509.1|8508.2|8509.7|8508.8|8510.9|8510|8508.1|8507|805
1617289200000|2021-04-01 15:00:00|8510|8509.1|8506.6|8505.7|8510.5|8509.3|8505.7|8504.6|808
1617289500000|2021-04-01 15:05:00|8506.7|8505.8|8508.2|8507.3|8508.4|8507.5|8503.9|8502.8|652
1617289800000|2021-04-01 15:10:00|8508.5|8507|8509.8|8508.3|8510.3|8509.4|8507.9|8507|496
1617290100000|2021-04-01 15:15:00|8510|8508.5|8508.6|8507.7|8510.2|8509.2|8508.1|8507.2|473
1617290400000|2021-04-01 15:20:00|8508.7|8507.8|8508.7|8507.8|8509.3|8508.2|8507.3|8506|478
1617290700000|2021-04-01 15:25:00|8508.8|8507.9|8507.5|8506.6|8509.7|8508.8|8506.5|8505.6|503
1617291000000|2021-04-01 15:30:00|8507.4|8506.5|8507.3|8506.4|8508.5|8507.5|8505.9|8504.8|422
1617291300000|2021-04-01 15:35:00|8507.4|8506.5|8510.3|8509.4|8510.3|8509.4|8507.1|8506.1|422
1617291600000|2021-04-01 15:40:00|8510.2|8509.3|8511.7|8510.8|8512.9|8511.8|8509.8|8508.9|339
1617291900000|2021-04-01 15:45:00|8511.8|8510.9|8513.2|8511.7|8513.8|8512.5|8510.5|8509.5|447
1617292200000|2021-04-01 15:50:00|8513.3|8511.8|8513.8|8512.9|8515|8514.1|8512.8|8511.8|405
1617292500000|2021-04-01 15:55:00|8513.7|8512.8|8515.8|8514.9|8516.2|8515.3|8513.6|8512.7|369
1617292800000|2021-04-01 16:00:00|8515.9|8515|8511.2|8510.3|8516.1|8515.2|8511|8510.1|367
1617293100000|2021-04-01 16:05:00|8511.3|8510.4|8510.9|8510|8512.6|8511.7|8510.6|8509.6|260
1617293400000|2021-04-01 16:10:00|8511.1|8509.6|8509|8508.1|8511.3|8510.1|8508.5|8507.6|325
1617293700000|2021-04-01 16:15:00|8508.9|8508|8514.2|8513.3|8514.8|8513.8|8508.7|8507.6|527
1617294000000|2021-04-01 16:20:00|8514.3|8513.4|8513.8|8512.9|8515|8514.1|8512.8|8511.5|378
1617294300000|2021-04-01 16:25:00|8513.7|8512.8|8514.5|8513|8515.6|8514.5|8513.1|8512|287
1617294600000|2021-04-01 16:30:00|8514.6|8513.1|8513.5|8512.6|8514.7|8513.5|8512.7|8511.8|278
1617294900000|2021-04-01 16:35:00|8513.6|8512.7|8512.2|8511.3|8513.9|8512.8|8511.1|8509.9|378
1617295200000|2021-04-01 16:40:00|8512.1|8511.2|8513.1|8512.2|8513.4|8512.5|8511.8|8510.5|361
1617295500000|2021-04-01 16:45:00|8513|8512.1|8515|8514.1|8515.2|8514.1|8513|8512.1|236
1617295800000|2021-04-01 16:50:00|8515.2|8514.3|8517.6|8516.7|8518.3|8517.4|8515.1|8514.2|322
1617296100000|2021-04-01 16:55:00|8517.5|8516.6|8520.6|8519.1|8521|8519.9|8516.7|8515.8|319
1617296400000|2021-04-01 17:00:00|8520.5|8519|8520.4|8518.9|8521.4|8520.3|8518.8|8517.8|412
1617296700000|2021-04-01 17:05:00|8520.6|8519.1|8520.9|8519.4|8521|8519.6|8519.7|8518.3|283
1617297000000|2021-04-01 17:10:00|8521|8519.5|8518.9|8518|8521.3|8520.1|8518.6|8517.7|319
1617297300000|2021-04-01 17:15:00|8518.8|8517.9|8519.4|8518.5|8519.7|8518.6|8518.2|8517.3|303
1617297600000|2021-04-01 17:20:00|8519.3|8518.4|8518.3|8517.4|8519.7|8518.7|8517.8|8516.9|288
1617297900000|2021-04-01 17:25:00|8518.4|8517.5|8519.3|8518.4|8519.7|8518.8|8518.3|8517.4|221
1617298200000|2021-04-01 17:30:00|8519.4|8518.5|8519.3|8518.4|8519.5|8518.6|8518.1|8517.2|251
1617298500000|2021-04-01 17:35:00|8519.6|8518.7|8519.2|8518.3|8520|8519.1|8518.5|8517.6|167
1617298800000|2021-04-01 17:40:00|8519.1|8518.2|8518.9|8518|8519.7|8518.8|8518.6|8517.5|188
1617299100000|2021-04-01 17:45:00|8519.1|8517.6|8517.2|8516.3|8519.2|8518|8517.2|8515.9|278
1617299400000|2021-04-01 17:50:00|8517.3|8516.4|8517.1|8516.2|8517.7|8516.5|8515.8|8514.9|275
1617299700000|2021-04-01 17:55:00|8517|8516.1|8517.8|8516.9|8518.3|8517.4|8517|8516.1|221
1617300000000|2021-04-01 18:00:00|8517.9|8517|8516.1|8514.6|8518.1|8517.2|8515.7|8514.4|220
1617300300000|2021-04-01 18:05:00|8515.8|8514.9|8514.5|8513.6|8516.1|8515.2|8514.5|8513.4|173
1617300600000|2021-04-01 18:10:00|8514.6|8513.7|8512.8|8511.9|8514.8|8513.7|8512.6|8511.5|184
1617300900000|2021-04-01 18:15:00|8512.7|8511.8|8511.5|8510|8513.3|8512.2|8511.3|8510|255
1617301200000|2021-04-01 18:20:00|8511.7|8510.2|8510.1|8509.2|8511.7|8510.6|8509.7|8508.8|188
1617301500000|2021-04-01 18:25:00|8510|8509.1|8511.2|8510.3|8511.5|8510.6|8509.8|8508.9|225
1617301800000|2021-04-01 18:30:00|8511.1|8510.2|8509.8|8508.9|8511.1|8510.2|8509.4|8508.5|151
1617302100000|2021-04-01 18:35:00|8509.7|8508.8|8509.7|8508.8|8510|8509.1|8509.1|8508.2|181
1617302400000|2021-04-01 18:40:00|8509.6|8508.7|8509.9|8509|8510.1|8509.2|8508.9|8508|174
1617302700000|2021-04-01 18:45:00|8510|8509.1|8509.7|8508.8|8510|8509.1|8508.8|8507.9|140
1617303000000|2021-04-01 18:50:00|8509.8|8508.9|8509.4|8508.5|8510.1|8509.2|8508.9|8508|139
1617303300000|2021-04-01 18:55:00|8509.1|8508.2|8511.2|8509.7|8511.7|8510.5|8509.1|8508.2|258
1617303600000|2021-04-01 19:00:00|8511.1|8509.6|8513.1|8511.6|8513.1|8511.7|8510.6|8509.3|247
1617303900000|2021-04-01 19:05:00|8513|8511.5|8512.4|8511.5|8513.4|8511.9|8511.8|8510.5|175
1617304200000|2021-04-01 19:10:00|8512.3|8511.4|8513|8511.5|8513.7|8512.2|8512.3|8511.1|139
1617304500000|2021-04-01 19:15:00|8513.1|8511.6|8513|8511.5|8513.9|8513|8512.3|8511.4|168
1617304800000|2021-04-01 19:20:00|8512.9|8511.4|8512|8511.1|8513.7|8512.5|8511.8|8510.4|213
1617305100000|2021-04-01 19:25:00|8512.1|8511.2|8512.1|8510.6|8512.4|8511.4|8511.3|8510.2|129
1617305400000|2021-04-01 19:30:00|8512.2|8510.7|8510.9|8510|8512.2|8510.8|8510.7|8509.4|151
1617305700000|2021-04-01 19:35:00|8510.8|8509.9|8511.2|8510.3|8511.7|8510.7|8510.8|8509.8|113
1617306000000|2021-04-01 19:40:00|8511.3|8510.4|8511.6|8510.7|8512|8510.8|8510.5|8509.6|127
1617306300000|2021-04-01 19:45:00|8511.5|8510.6|8511.4|8510.5|8512.3|8511.1|8511.2|8509.9|153
1617306600000|2021-04-01 19:50:00|8511.6|8510.7|8512.4|8511.5|8512.9|8511.6|8510.9|8509.4|222
1617306900000|2021-04-01 19:55:00|8512.5|8511.6|8513.4|8511.9|8513.7|8512.4|8512|8510.8|332
1617307200000|2021-04-01 20:00:00|8513.5|8512|8513.5|8512.6|8514.4|8513.2|8512.5|8511|277
1617307500000|2021-04-01 20:05:00|8513.2|8512.3|8513.3|8511.8|8513.7|8512.7|8512.6|8511.3|191
1617307800000|2021-04-01 20:10:00|8513.2|8511.7|8512.2|8510.7|8513.3|8512|8512|8510.5|130
1617308100000|2021-04-01 20:15:00|8512.3|8510.8|8512.2|8511.3|8512.9|8511.7|8512.1|8510.6|140
1617308400000|2021-04-01 20:20:00|8512.7|8511.2|8513|8511.5|8513.5|8512.2|8512.5|8511.1|112
1617308700000|2021-04-01 20:25:00|8513.1|8511.6|8513.7|8512.2|8514.1|8512.6|8513|8511.5|148
1617309000000|2021-04-01 20:30:00|8513.7|8512.2|8512.9|8511.4|8513.8|8512.3|8512.6|8511.1|129
1617309300000|2021-04-01 20:35:00|8513|8511.5|8513.1|8511.6|8513.2|8511.7|8512.4|8511.1|37
1617309600000|2021-04-01 20:40:00|8512.4|8510.9|8512.8|8511.3|8513|8511.5|8511.9|8510.8|108
1617309900000|2021-04-01 20:45:00|8512.6|8511.1|8512.7|8511.2|8513.1|8511.6|8512.3|8510.8|301
1617310200000|2021-04-01 20:50:00|8512.6|8511.1|8513.6|8512.1|8514.1|8512.2|8512.6|8510.1|234
1617310500000|2021-04-01 20:55:00|8513.3|8511.8|8516.8|8510.1|8519.8|8513.1|8513.3|8506.3|475
1617310800000|2021-04-01 21:00:00|8517.5|8508.6|8516.8|8509.8|8518.6|8509.8|8515.6|8506.6|51
1617311100000|2021-04-01 21:05:00|8519|8507|8517.5|8509.5|8519.9|8510.5|8516.2|8505.8|188
1617311400000|2021-04-01 21:10:00|8517.4|8509.7|8519.1|8507.1|8520.3|8510.4|8516.1|8506.1|188
1617311700000|2021-04-01 21:15:00|8519.5|8507.5|8518.3|8507.4|8520.4|8510.4|8517|8506.6|175
1617312000000|2021-04-01 21:20:00|8518.4|8507.6|8517.1|8508.4|8521|8510.2|8516.6|8506.6|184
1617312300000|2021-04-01 21:25:00|8516.9|8509.2|8519.4|8507.4|8520.2|8509.8|8516.1|8506.5|163
1617312600000|2021-04-01 21:30:00|8519.2|8507.2|8517.7|8508.5|8520.7|8511|8516.6|8506.5|283
1617312900000|2021-04-01 21:35:00|8517.3|8508.6|8520.1|8508.9|8520.5|8511.4|8516.2|8507.5|175
1617313200000|2021-04-01 21:40:00|8519.6|8509.3|8520.3|8509.4|8521.5|8512.9|8517.2|8508.1|226
1617313500000|2021-04-01 21:45:00|8519.6|8509.2|8517.7|8512.5|8521.5|8512.7|8517.7|8508.2|282
1617313800000|2021-04-01 21:50:00|8517.6|8512.4|8520.3|8509.8|8521.2|8512.6|8517.3|8509|405
1617314100000|2021-04-01 21:55:00|8520.2|8509.6|8519.2|8508.4|8521.4|8512.4|8516.3|8508|472
1617314400000|2021-04-01 22:00:00|8519.1|8508.7|8516.6|8513.2|8521.4|8514.2|8513.7|8508.6|694
1617314700000|2021-04-01 22:05:00|8516.5|8513.4|8516.1|8513.2|8517.1|8514.5|8514.8|8511.9|366
1617315000000|2021-04-01 22:10:00|8516|8513.6|8516.2|8514.7|8518|8515|8516|8513.5|189
1617315300000|2021-04-01 22:15:00|8516.4|8514.9|8516.2|8513.6|8516.7|8514.9|8515.5|8512.9|87
1617315600000|2021-04-01 22:20:00|8515.8|8514.3|8514.5|8513|8516.1|8514.5|8514.3|8512.2|110
1617315900000|2021-04-01 22:25:00|8514.6|8513.1|8516.4|8513.7|8516.6|8514.5|8514.5|8512.6|137
1617316200000|2021-04-01 22:30:00|8516.3|8513.9|8515.4|8513.9|8516.7|8514.8|8515.4|8513.5|71
1617316500000|2021-04-01 22:35:00|8515.5|8514|8514.8|8513.3|8515.8|8514|8514.4|8512.7|62
1617316800000|2021-04-01 22:40:00|8514.7|8513.2|8515|8512.6|8515.5|8513.5|8514|8512|81
1617317100000|2021-04-01 22:45:00|8514.4|8512.9|8515.7|8514.2|8515.8|8514.3|8514|8512.3|127
1617317400000|2021-04-01 22:50:00|8515.9|8513.4|8515.7|8514.2|8516.5|8514.8|8515|8513.1|105
1617317700000|2021-04-01 22:55:00|8515.6|8514.1|8514.8|8512.5|8516|8514.5|8514.3|8512.5|114
1617318000000|2021-04-01 23:00:00|8514.5|8513|8513.7|8512.2|8514.7|8513.2|8513.5|8511.8|122
1617318300000|2021-04-01 23:05:00|8513.8|8512.3|8514.7|8513.2|8516.3|8514.8|8513.6|8512.1|206
1617318600000|2021-04-01 23:10:00|8514.6|8513.1|8514.6|8513.1|8515.2|8513.7|8514.2|8512.7|99
1617318900000|2021-04-01 23:15:00|8514.5|8513|8514.8|8513.3|8515.1|8513.8|8514.5|8513|96
1617319200000|2021-04-01 23:20:00|8514.9|8513.4|8514.8|8513.3|8515.2|8513.7|8514.6|8513.2|119
1617319500000|2021-04-01 23:25:00|8514.7|8513.8|8514.5|8513|8515.4|8514|8514.4|8512.9|93
1617319800000|2021-04-01 23:30:00|8514.4|8512.9|8514.4|8512.9|8514.7|8513.2|8513.9|8512.4|78
1617320100000|2021-04-01 23:35:00|8514.3|8512.8|8513.8|8512.3|8514.7|8513|8513.3|8511.8|103
1617320400000|2021-04-01 23:40:00|8513.9|8512.4|8514.3|8512.8|8514.6|8513.1|8513.9|8512.4|81
1617320700000|2021-04-01 23:45:00|8514.2|8512.7|8514.5|8513|8514.7|8513.2|8513.8|8512.3|61
1617321000000|2021-04-01 23:50:00|8514.4|8512.9|8513.8|8512.3|8514.5|8513|8513.6|8512.1|56
1617321300000|2021-04-01 23:55:00|8513.9|8512.4|8514.2|8512.7|8514.2|8513|8513.5|8512.1|48
1617321600000|2021-04-02 00:00:00|8514.1|8512.6|8514.1|8512.6|8515.1|8513.6|8513.7|8512.5|140
1617321900000|2021-04-02 00:05:00|8514|8512.5|8512.7|8511.2|8514|8512.5|8511.1|8509.6|348
1617322200000|2021-04-02 00:10:00|8512.8|8511.3|8510.8|8509.3|8512.8|8511.3|8510.4|8508.9|218
1617322500000|2021-04-02 00:15:00|8510.9|8509.4|8511.8|8510.3|8512.1|8510.6|8510.6|8509.1|142
1617322800000|2021-04-02 00:20:00|8511.9|8510.4|8511.1|8509.6|8512.2|8510.7|8510.9|8509.4|97
1617323100000|2021-04-02 00:25:00|8511|8509.5|8511|8509.5|8511|8509.6|8509.7|8508.2|214
1617323400000|2021-04-02 00:30:00|8511.3|8509.8|8508.5|8507|8511.4|8509.9|8508.4|8506.9|264
1617323700000|2021-04-02 00:35:00|8508.6|8507.1|8507.5|8506|8509|8507.5|8507.2|8505.7|151
1617324000000|2021-04-02 00:40:00|8507.4|8505.9|8507.3|8505.8|8508.3|8506.8|8506.9|8505.4|129
1617324300000|2021-04-02 00:45:00|8507.4|8505.9|8507.7|8506.2|8507.9|8506.4|8506.8|8505.3|141
1617324600000|2021-04-02 00:50:00|8507.6|8506.1|8506.1|8504.6|8507.8|8506.3|8504.4|8502.9|214
1617324900000|2021-04-02 00:55:00|8506|8504.5|8505.1|8503.6|8506.7|8505.2|8504.7|8503.2|129
1617325200000|2021-04-02 01:00:00|8505.2|8503.7|8506.9|8505.4|8507.1|8505.6|8505.1|8503.6|187
1617325500000|2021-04-02 01:05:00|8506.8|8505.3|8506.2|8504.7|8506.9|8505.4|8506|8504.6|95
1617325800000|2021-04-02 01:10:00|8506.3|8504.8|8506.7|8505.2|8506.8|8505.4|8506.3|8504.8|87
1617326100000|2021-04-02 01:15:00|8506.6|8505.1|8507.9|8506.4|8508.2|8507|8506.5|8505.1|92
1617326400000|2021-04-02 01:20:00|8507.8|8506.3|8508.2|8506.7|8508.4|8506.9|8507.4|8505.9|163
1617326700000|2021-04-02 01:25:00|8508.4|8506.9|8508.6|8507.1|8509.2|8507.7|8508.1|8506.6|160
1617327000000|2021-04-02 01:30:00|8508.7|8507.2|8507.8|8506.3|8508.9|8507.4|8507.7|8506.2|158
1617327300000|2021-04-02 01:35:00|8507.7|8506.2|8507.5|8506|8508.2|8506.9|8507.4|8505.9|126
1617327600000|2021-04-02 01:40:00|8507.6|8506.1|8507.3|8505.8|8507.7|8506.3|8506.6|8505.1|133
1617327900000|2021-04-02 01:45:00|8507.2|8505.7|8507|8505.5|8507.6|8506.1|8506.4|8504.9|169
1617328200000|2021-04-02 01:50:00|8506.9|8505.4|8509|8508.1|8509.4|8508.2|8506.8|8505.3|159
1617328500000|2021-04-02 01:55:00|8509.4|8507.9|8509.5|8508|8509.9|8508.4|8508.6|8507.1|240
1617328800000|2021-04-02 02:00:00|8509.4|8507.9|8509.4|8507.9|8509.6|8508.1|8508.2|8506.7|241
1617329100000|2021-04-02 02:05:00|8509.5|8508|8509.4|8507.9|8509.7|8508.2|8508.5|8507|212
1617329400000|2021-04-02 02:10:00|8509.5|8508|8509.1|8507.6|8510.1|8508.6|8508.8|8507.4|108
1617329700000|2021-04-02 02:15:00|8509|8507.5|8508|8506.5|8509.1|8507.9|8508|8506.5|90
1617330000000|2021-04-02 02:20:00|8508.1|8506.6|8507.9|8506.4|8508.4|8507.2|8507.6|8506.3|94
1617330300000|2021-04-02 02:25:00|8507.8|8506.3|8507.7|8506.2|8508.2|8506.7|8507.3|8505.8|99
1617330600000|2021-04-02 02:30:00|8507.8|8506.3|8507.9|8506.4|8508|8506.5|8507.3|8506|61
1617330900000|2021-04-02 02:35:00|8507.8|8506.3|8509.3|8507.8|8509.5|8508|8507.2|8505.7|171
1617331200000|2021-04-02 02:40:00|8509.5|8508|8509.1|8507.6|8509.7|8508.2|8508.9|8507.4|127
1617331500000|2021-04-02 02:45:00|8509|8507.5|8508.8|8507.3|8509.2|8507.7|8508.3|8506.8|136
1617331800000|2021-04-02 02:50:00|8508.9|8507.4|8508.9|8507.4|8509|8507.5|8508.6|8507.1|98
1617332100000|2021-04-02 02:55:00|8508.8|8507.3|8508.6|8507.1|8509.6|8508.1|8508.5|8507|138
1617332400000|2021-04-02 03:00:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8507.9|8506.4|161
1617332700000|2021-04-02 03:05:00|8508.5|8507|8507.1|8505.6|8508.9|8507.4|8506.9|8505.4|206
1617333000000|2021-04-02 03:10:00|8507.2|8505.7|8507.6|8506.1|8508.9|8507.4|8507.1|8505.6|304
1617333300000|2021-04-02 03:15:00|8507.5|8506|8507.9|8506.4|8508.4|8506.9|8506.9|8505.4|217
1617333600000|2021-04-02 03:20:00|8507.8|8506.3|8508.3|8506.8|8508.5|8507|8506.9|8505.4|199
1617333900000|2021-04-02 03:25:00|8508.1|8506.6|8507.3|8505.8|8508.4|8506.9|8506.3|8504.8|157
1617334200000|2021-04-02 03:30:00|8507.4|8505.9|8509.4|8507.9|8509.5|8508|8507.3|8505.8|128
1617334500000|2021-04-02 03:35:00|8509.3|8507.8|8509.1|8507.6|8509.6|8508.5|8508.5|8507|111
1617334800000|2021-04-02 03:40:00|8508.8|8507.3|8509|8507.5|8509.8|8508.3|8508.4|8506.9|183
1617335100000|2021-04-02 03:45:00|8509.1|8507.6|8509.1|8507.6|8510|8508.5|8508.6|8507.1|179
1617335400000|2021-04-02 03:50:00|8509|8507.5|8509.1|8507.6|8509.7|8508.2|8508.5|8507|250
1617335700000|2021-04-02 03:55:00|8509.2|8507.7|8508.7|8507.2|8509.2|8507.7|8508.3|8506.8|123
1617336000000|2021-04-02 04:00:00|8508.8|8507.3|8508.6|8507.1|8509.3|8507.8|8508|8506.8|122
1617336300000|2021-04-02 04:05:00|8508.5|8507|8508.5|8507|8508.7|8507.2|8507.9|8506.4|149
1617336600000|2021-04-02 04:10:00|8508.6|8507.1|8507.5|8506|8508.7|8507.2|8507.3|8505.8|128
1617336900000|2021-04-02 04:15:00|8507.6|8506.1|8507.4|8505.9|8508.1|8506.6|8507.1|8505.6|173
1617337200000|2021-04-02 04:20:00|8507.6|8506.1|8508.1|8506.6|8508.4|8506.9|8507.4|8505.9|111
1617337500000|2021-04-02 04:25:00|8508|8506.5|8508.3|8506.8|8508.7|8507.4|8508|8506.5|67
1617337800000|2021-04-02 04:30:00|8508.2|8506.7|8507.5|8506|8508.5|8507|8507.4|8505.9|114
1617338100000|2021-04-02 04:35:00|8507.6|8506.1|8507.4|8505.9|8508.1|8506.8|8506.9|8505.4|81
1617338400000|2021-04-02 04:40:00|8507.3|8505.8|8507.2|8505.7|8507.7|8506.2|8506.6|8505.1|84
1617338700000|2021-04-02 04:45:00|8507.1|8505.6|8507.2|8505.7|8507.4|8505.9|8506.7|8505.2|101
1617339000000|2021-04-02 04:50:00|8507.1|8505.6|8506.8|8505.3|8507.4|8505.9|8506.7|8505.2|82
1617339300000|2021-04-02 04:55:00|8506.9|8505.4|8507.4|8505.9|8507.6|8506.1|8506.8|8505.3|124
1617339600000|2021-04-02 05:00:00|8507.5|8506|8508.2|8506.7|8508.2|8506.7|8507.5|8506|106
1617339900000|2021-04-02 05:05:00|8508.1|8506.6|8506.9|8505.4|8508.3|8507.2|8506.8|8505.3|100
1617340200000|2021-04-02 05:10:00|8506.8|8505.3|8506.5|8505|8507.2|8505.9|8506.4|8504.9|79
1617340500000|2021-04-02 05:15:00|8506.2|8505.3|8505.6|8504.1|8506.8|8505.3|8505.5|8504|147
1617340800000|2021-04-02 05:20:00|8505.5|8504|8504.7|8503.2|8505.5|8504|8504.1|8502.8|160
1617341100000|2021-04-02 05:25:00|8504.8|8503.3|8505.2|8503.7|8505.3|8503.8|8504.3|8502.8|120
1617341400000|2021-04-02 05:30:00|8505|8503.5|8505.9|8504.4|8506.1|8504.8|8504.6|8503.1|142
1617341700000|2021-04-02 05:35:00|8505.8|8504.3|8507.1|8505.6|8507.5|8506|8505.6|8504.1|136
1617342000000|2021-04-02 05:40:00|8507.2|8505.7|8507.2|8505.7|8507.9|8506.4|8506.6|8505.1|154
1617342300000|2021-04-02 05:45:00|8507.3|8505.8|8508|8506.5|8509.3|8508.2|8507.3|8505.8|167
1617342600000|2021-04-02 05:50:00|8507.9|8506.4|8507.6|8506.1|8509.2|8507.7|8507.5|8506|139
1617342900000|2021-04-02 05:55:00|8507.5|8506|8506.9|8505.4|8507.6|8506.1|8505.8|8504.3|178
1617343200000|2021-04-02 06:00:00|8506.7|8505.2|8507.7|8506.2|8508|8506.5|8506|8504.5|198
1617343500000|2021-04-02 06:05:00|8507.8|8506.3|8508.5|8507|8509|8507.5|8507.7|8506.3|195
1617343800000|2021-04-02 06:10:00|8508.6|8507.1|8507.2|8505.7|8508.9|8507.4|8506.9|8505.4|174
1617344100000|2021-04-02 06:15:00|8507.3|8505.8|8506.4|8504.9|8507.4|8505.9|8506.3|8504.8|150
1617344400000|2021-04-02 06:20:00|8506.5|8505|8508.5|8507|8508.8|8507.3|8506.4|8504.9|137
1617344700000|2021-04-02 06:25:00|8508.4|8506.9|8511.2|8509.7|8511.5|8510|8508.3|8506.8|218
1617345000000|2021-04-02 06:30:00|8511.4|8509.9|8508.3|8506.8|8511.4|8509.9|8508.2|8506.7|199
1617345300000|2021-04-02 06:35:00|8508.2|8506.7|8508.6|8507.1|8508.8|8507.3|8507.9|8506.4|99
1617345600000|2021-04-02 06:40:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8508.3|8506.8|127
1617345900000|2021-04-02 06:45:00|8508.7|8507.2|8507.7|8506.2|8509|8507.5|8507.5|8506|115
1617346200000|2021-04-02 06:50:00|8507.8|8506.3|8507.9|8506.4|8508.2|8506.7|8507.1|8505.7|141
1617346500000|2021-04-02 06:55:00|8508|8506.5|8506.8|8505.3|8508.4|8506.9|8506.6|8505.1|142
1617346800000|2021-04-02 07:00:00|8506.7|8505.2|8508.8|8507.3|8508.9|8507.4|8506.3|8504.8|151
1617347100000|2021-04-02 07:05:00|8508.9|8507.4|8509|8507.5|8509.3|8507.8|8507.7|8506.2|271
1617347400000|2021-04-02 07:10:00|8508.9|8507.4|8507.9|8506.4|8509.5|8508|8507.9|8506.4|144
1617347700000|2021-04-02 07:15:00|8507.8|8506.3|8509.1|8507.6|8512.2|8510.7|8507.8|8506.3|286
1617348000000|2021-04-02 07:20:00|8509|8507.5|8510|8508.5|8510.9|8509.4|8509|8507.5|138
1617348300000|2021-04-02 07:25:00|8510.1|8508.6|8512.7|8511.2|8512.9|8511.6|8510|8508.5|128
1617348600000|2021-04-02 07:30:00|8512.8|8511.3|8512.1|8510.6|8513|8511.5|8511.1|8509.6|130
1617348900000|2021-04-02 07:35:00|8512|8510.5|8511.6|8510.1|8512.8|8511.3|8511.5|8510|144
1617349200000|2021-04-02 07:40:00|8511.5|8510|8512.4|8510.9|8512.6|8511.1|8510.4|8508.9|150
1617349500000|2021-04-02 07:45:00|8512.5|8511|8511.3|8509.8|8512.5|8511|8510.9|8509.4|138
1617349800000|2021-04-02 07:50:00|8511.4|8509.9|8511.3|8509.8|8511.9|8510.4|8510.8|8509.6|132
1617350100000|2021-04-02 07:55:00|8511.2|8509.7|8511.7|8510.2|8511.7|8510.2|8510.5|8509|196
1617350400000|2021-04-02 08:00:00|8511.9|8510.4|8509.3|8507.8|8511.9|8510.4|8508.6|8507.1|215
1617350700000|2021-04-02 08:05:00|8509.2|8507.7|8509.4|8507.9|8509.5|8508|8508.2|8506.7|204
1617351000000|2021-04-02 08:10:00|8509.5|8508|8512.6|8511.1|8513.3|8511.8|8509.4|8507.9|212
1617351300000|2021-04-02 08:15:00|8512.5|8511|8512.7|8511.2|8513.5|8512|8512|8510.5|139
1617351600000|2021-04-02 08:20:00|8512.8|8511.3|8513.3|8511.8|8514|8512.5|8512.5|8511.1|108
1617351900000|2021-04-02 08:25:00|8513.2|8511.7|8513.1|8511.6|8513.8|8512.3|8512.9|8511.4|108
1617352200000|2021-04-02 08:30:00|8513.2|8511.7|8515.9|8514.4|8516.6|8515.1|8513.2|8511.7|179
1617352500000|2021-04-02 08:35:00|8516|8514.5|8515.9|8514.4|8516.4|8514.9|8515|8513.5|150
1617352800000|2021-04-02 08:40:00|8516|8514.5|8514.9|8513.4|8516.1|8514.6|8514.8|8513.3|170
1617353100000|2021-04-02 08:45:00|8515|8513.5|8515.2|8513.7|8516.5|8515|8514.3|8512.8|231
1617353400000|2021-04-02 08:50:00|8515.3|8513.8|8516.2|8514.7|8516.2|8514.7|8515.1|8513.6|155
1617353700000|2021-04-02 08:55:00|8516.1|8514.6|8516.7|8515.2|8517.3|8515.8|8515.7|8514.2|280
1617354000000|2021-04-02 09:00:00|8516.6|8515.1|8516.9|8515.4|8517.7|8516.2|8515.7|8514.2|256
1617354300000|2021-04-02 09:05:00|8517|8515.5|8516.3|8514.8|8517.4|8515.9|8516|8514.5|148
1617354600000|2021-04-02 09:10:00|8516.2|8514.7|8516.7|8515.2|8517.1|8515.6|8515.6|8514.1|175
1617354900000|2021-04-02 09:15:00|8516.8|8515.3|8518.1|8516.6|8518.4|8516.9|8516.7|8515.2|193
1617355200000|2021-04-02 09:20:00|8518|8516.5|8519.5|8518|8519.5|8518|8517.5|8516.2|163
1617355500000|2021-04-02 09:25:00|8519.4|8517.9|8519.5|8518|8520.5|8519|8518.6|8517.1|217
1617355800000|2021-04-02 09:30:00|8519.6|8518.1|8520.3|8518.8|8520.7|8519.2|8519.6|8518.1|130
1617356100000|2021-04-02 09:35:00|8520.4|8518.9|8520.1|8518.6|8521.1|8519.6|8519.8|8518.3|148
1617356400000|2021-04-02 09:40:00|8520|8518.5|8517.6|8516.1|8520.1|8518.6|8517.6|8516.1|211
1617356700000|2021-04-02 09:45:00|8517.8|8516.3|8516.6|8515.1|8518.2|8516.7|8516.4|8514.9|221
1617357000000|2021-04-02 09:50:00|8516.3|8514.8|8515.7|8514.2|8517.3|8515.8|8515.4|8513.9|217
1617357300000|2021-04-02 09:55:00|8515.9|8514.4|8514.7|8513.2|8516|8514.5|8514.6|8513.1|157
1617357600000|2021-04-02 10:00:00|8514.8|8513.3|8515.2|8513.7|8515.6|8514.1|8514.3|8512.8|138
1617357900000|2021-04-02 10:05:00|8514.9|8513.4|8512.7|8511.2|8515.3|8513.8|8512.5|8511|134
1617358200000|2021-04-02 10:10:00|8512.8|8511.3|8512.2|8510.7|8513.1|8511.6|8511.4|8510.2|97
1617358500000|2021-04-02 10:15:00|8512.1|8510.6|8512.5|8511|8513.2|8511.7|8512.1|8510.3|140
1617358800000|2021-04-02 10:20:00|8512.4|8510.9|8511|8509.5|8512.5|8511|8510.7|8509.2|136
1617359100000|2021-04-02 10:25:00|8510.7|8509.2|8510.2|8508.7|8510.8|8509.3|8509.7|8508.2|134
1617359400000|2021-04-02 10:30:00|8510.3|8508.8|8510.5|8509|8511.5|8510|8510.3|8508.8|115
1617359700000|2021-04-02 10:35:00|8510.6|8509.1|8512.1|8510.6|8512.5|8511|8510.4|8508.9|104
1617360000000|2021-04-02 10:40:00|8512|8510.5|8511.7|8510.2|8512.2|8510.6|8511.3|8509.8|100
1617360300000|2021-04-02 10:45:00|8511.6|8510.1|8511.1|8509.6|8512.5|8511|8511|8509.5|134
1617360600000|2021-04-02 10:50:00|8511.2|8509.7|8511.1|8509.6|8511.7|8510.2|8510.9|8509.4|152
1617360900000|2021-04-02 10:55:00|8511|8509.5|8511.7|8510.2|8512.2|8510.7|8510.5|8509.2|144
1617361200000|2021-04-02 11:00:00|8511.8|8510.3|8510.8|8509.3|8511.8|8510.3|8510.5|8509|80
1617361500000|2021-04-02 11:05:00|8510.9|8509.4|8511.3|8509.8|8511.4|8509.9|8510.5|8509|98
1617361800000|2021-04-02 11:10:00|8510.9|8509.4|8511.7|8510.2|8511.9|8510.4|8510.6|8509.2|96
1617362100000|2021-04-02 11:15:00|8511.9|8510.4|8513.8|8512.3|8513.9|8512.4|8511.6|8510.1|146
1617362400000|2021-04-02 11:20:00|8513.9|8512.4|8513.5|8512|8514.2|8512.7|8513.2|8511.7|81
1617362700000|2021-04-02 11:25:00|8513.6|8512.1|8512.2|8510.7|8513.6|8512.1|8510.9|8509.4|182
1617363000000|2021-04-02 11:30:00|8512.3|8510.8|8512|8510.5|8512.8|8511.3|8511.2|8509.7|176
1617363300000|2021-04-02 11:35:00|8512.1|8510.6|8510.4|8508.9|8512.4|8510.9|8510.3|8508.8|124
1617363600000|2021-04-02 11:40:00|8510.3|8508.8|8510.4|8508.9|8511.1|8509.3|8509.9|8508.4|112
1617363900000|2021-04-02 11:45:00|8510.5|8509|8511.3|8509.8|8511.7|8510.2|8510|8508.7|123
1617364200000|2021-04-02 11:50:00|8511.4|8509.9|8514.6|8513.1|8514.6|8513.1|8511.1|8509.7|117
1617364500000|2021-04-02 11:55:00|8514.7|8513.2|8513.6|8512.1|8515.5|8514.1|8513|8511.5|216
1617364800000|2021-04-02 12:00:00|8513.8|8512.3|8512.6|8511.1|8514.7|8513.2|8512.1|8510.6|253
1617365100000|2021-04-02 12:05:00|8512.5|8511|8512.5|8511|8513.5|8512|8512.4|8510.9|183
1617365400000|2021-04-02 12:10:00|8512.6|8511.1|8512.7|8511.2|8512.8|8511.3|8511.6|8510.1|135
1617365700000|2021-04-02 12:15:00|8512.6|8511.1|8514|8512.5|8514|8512.5|8511.6|8510.1|252
1617366000000|2021-04-02 12:20:00|8513.8|8512.9|8514.1|8512.6|8514.8|8513.3|8513.3|8511.8|225
1617366300000|2021-04-02 12:25:00|8514|8512.5|8514.4|8504.5|8521.5|8512.5|8510.1|8504.5|476
1617366600000|2021-04-02 12:30:00|8514.2|8506.2|8512.4|8510.9|8523.7|8517.4|8509.9|8504.4|1262
1617366900000|2021-04-02 12:35:00|8512.2|8510.7|8513|8511.5|8516.9|8515.4|8510.2|8508.1|1040
1617367200000|2021-04-02 12:40:00|8512.9|8511.4|8510.7|8509.2|8513.6|8512.1|8510.2|8508.7|705
1617367500000|2021-04-02 12:45:00|8510.5|8509|8509.9|8508.4|8513.5|8512|8509.1|8507.6|431
1617367800000|2021-04-02 12:50:00|8509.8|8508.3|8505.7|8504.2|8510|8508.5|8505.3|8503.8|335
1617368100000|2021-04-02 12:55:00|8505.8|8504.3|8508|8506.5|8508.6|8507.1|8505.6|8504.1|235
1617368400000|2021-04-02 13:00:00|8507.9|8506.4|8511.3|8509.8|8511.3|8509.8|8507.7|8506.2|262
1617368700000|2021-04-02 13:05:00|8511.2|8509.7|8506.8|8505.3|8511.4|8509.9|8505.1|8503.6|571
1617369000000|2021-04-02 13:10:00|8506.7|8505.2|8507.9|8506.4|8508.5|8507|8505.2|8503.7|446
1617369300000|2021-04-02 13:15:00|8508|8506.5|8505.2|8503.7|8508.1|8506.6|8504.8|8503.3|354
1617369600000|2021-04-02 13:20:00|8505.1|8503.6|8506.7|8505.2|8507.2|8505.7|8504.4|8502.9|197
1617369900000|2021-04-02 13:25:00|8506.8|8505.3|8506.3|8504.8|8507.2|8505.7|8505|8503.5|183
1617370200000|2021-04-02 13:30:00|8506.4|8504.9|8506.9|8505.4|8508.3|8506.8|8506.3|8504.8|267
1617370500000|2021-04-02 13:35:00|8507|8505.5|8507.9|8506.4|8509|8507.5|8506.4|8504.9|256
1617370800000|2021-04-02 13:40:00|8508|8506.5|8511.8|8510.3|8512.6|8511.1|8505.7|8504.2|408
1617371100000|2021-04-02 13:45:00|8512|8510.5|8508.8|8507.3|8512.9|8511.4|8508.7|8507.2|296
1617371400000|2021-04-02 13:50:00|8508.7|8507.2|8510.7|8509.2|8510.9|8509.4|8508.4|8506.9|219
1617371700000|2021-04-02 13:55:00|8510.8|8509.3|8509.3|8507.8|8511.6|8510.2|8509.2|8507.7|215
1617372000000|2021-04-02 14:00:00|8509.5|8508|8508.1|8506.6|8510.2|8508.7|8508|8506.5|203
1617372300000|2021-04-02 14:05:00|8508|8506.5|8508.5|8507|8510.1|8508.6|8507.3|8505.8|197
1617372600000|2021-04-02 14:10:00|8508.4|8506.9|8507.7|8506.2|8509.8|8508.3|8507.3|8505.8|286
1617372900000|2021-04-02 14:15:00|8507.8|8506.3|8508.6|8507.1|8509.5|8508|8507.8|8506.3|224
1617373200000|2021-04-02 14:20:00|8508.7|8507.2|8509.6|8508.1|8509.6|8508.1|8507.5|8506|200
1617373500000|2021-04-02 14:25:00|8509.3|8507.8|8509.5|8508|8510|8508.5|8508.4|8506.9|235
1617373800000|2021-04-02 14:30:00|8509.6|8508.1|8510.2|8508.7|8510.5|8509|8509.1|8507.6|188
1617374100000|2021-04-02 14:35:00|8510.1|8508.6|8509.8|8508.3|8511|8509.5|8509.3|8507.8|195
1617374400000|2021-04-02 14:40:00|8509.9|8508.4|8509.9|8508.4|8510.4|8508.9|8509.3|8507.8|177
1617374700000|2021-04-02 14:45:00|8510|8508.5|8510.5|8509|8510.6|8509.1|8508.5|8507|205
1617375000000|2021-04-02 14:50:00|8510.4|8508.9|8508.3|8506.8|8511|8509.5|8508.1|8506.6|175
1617375300000|2021-04-02 14:55:00|8508.4|8506.9|8504|8502.5|8509.3|8507.8|8503.1|8501.6|252
1617375600000|2021-04-02 15:00:00|8504.2|8502.7|8508.8|8507.3|8508.8|8507.3|8504.2|8502.7|301
1617375900000|2021-04-02 15:05:00|8508.7|8507.2|8507.6|8506.1|8508.9|8507.4|8507.3|8505.5|161
1617376200000|2021-04-02 15:10:00|8507.7|8506.2|8512|8503.3|8513.2|8507.7|8507.1|8502.9|369
1617376500000|2021-04-02 15:15:00|8510.8|8502.3|8508.5|8502.4|8514.4|8506.5|8505.9|8500|772
1617376800000|2021-04-02 15:20:00|8508.2|8502.8|8507.1|8501.1|8513.7|8504.9|8504.1|8499.1|1235
1617377100000|2021-04-02 15:25:00|8507.3|8501.2|8505|8503.5|8509.6|8504.6|8502.2|8499.1|749
1617377400000|2021-04-02 15:30:00|8507.7|8506.2|8507|8505.5|8513.1|8507.4|8503|8499.7|878
1617377700000|2021-04-02 15:35:00|8507.2|8505.7|8505.6|8504.1|8510.8|8506.4|8503.8|8499.9|933
1617378000000|2021-04-02 15:40:00|8505.5|8504|8511.4|8501.5|8514.3|8505.7|8505.3|8500.4|700
1617378300000|2021-04-02 15:45:00|8511.5|8501.7|8511.9|8504.3|8514.2|8506|8507.3|8501.2|659
1617378600000|2021-04-02 15:50:00|8511.8|8504.4|8514.5|8502.5|8515.4|8506.8|8507|8501.1|504
1617378900000|2021-04-02 15:55:00|8514.9|8502.9|8515.2|8503.6|8516.6|8507.8|8509.3|8501.2|487
1617379200000|2021-04-02 16:00:00|8515.3|8503.3|8515|8503|8515.7|8509.1|8506.6|8501|463
1617379500000|2021-04-02 16:05:00|8514.9|8503.1|8515.9|8503.9|8516.5|8507.5|8508.4|8501.1|416
1617379800000|2021-04-02 16:10:00|8515.6|8503.6|8516.4|8504.4|8517.7|8509|8509.6|8501.9|500
1617380100000|2021-04-02 16:15:00|8516.3|8504.3|8516.1|8504.1|8517|8509.1|8510.3|8502.4|815
1617380400000|2021-04-02 16:20:00|8516|8504.4|8516|8504|8516.8|8509.5|8511.1|8502.6|1400
1617380700000|2021-04-02 16:25:00|8515.7|8504.1|8510.5|8506|8516.9|8508.1|8508.6|8501.3|447
1617381000000|2021-04-02 16:30:00|8515.2|8503.2|8515.5|8503.5|8516|8506.5|8510.3|8501.9|559
1617381300000|2021-04-02 16:35:00|8515.4|8503.4|8514.5|8502.5|8515.6|8509.5|8509.7|8501.8|526
1617381600000|2021-04-02 16:40:00|8514.6|8502.6|8515.1|8503.1|8516.5|8508.8|8510|8502.1|609
1617381900000|2021-04-02 16:45:00|8514.9|8503.7|8515.3|8503.3|8516.3|8508.5|8510|8502.1|473
1617382200000|2021-04-02 16:50:00|8515|8503.5|8512.8|8505.7|8515.9|8509|8510.2|8502.3|415
1617382500000|2021-04-02 16:55:00|8515.3|8503.3|8514.1|8504.9|8515.8|8509.4|8510.2|8501.8|322
1617382800000|2021-04-02 17:00:00|8515.5|8503.5|8510.7|8504.9|8516.3|8509.5|8510.2|8501.2|605
1617383100000|2021-04-02 17:05:00|8514.7|8502.7|8514.1|8502.9|8516.3|8506.7|8509.2|8498.8|533
1617383400000|2021-04-02 17:10:00|8514.6|8502.6|8515|8504|8515.3|8508|8508.2|8500.6|796
1617383700000|2021-04-02 17:15:00|8515.1|8503.9|8513.5|8501.5|8517.4|8507.2|8509.4|8499.9|1054
1617384000000|2021-04-02 17:20:00|8516.9|8504.9|8515.2|8503.2|8517.7|8506.3|8511|8500.6|1332
1617384300000|2021-04-02 17:25:00|8515.1|8503.1|8514.8|8502.8|8517.4|8505.4|8510.8|8500|1587
1617384600000|2021-04-02 17:30:00|8514.7|8502.7|8513.4|8501.4|8518.8|8506.8|8511|8500.7|1389
1617384900000|2021-04-02 17:35:00|8513.6|8501.6|8513.6|8501.6|8515.6|8505.5|8510|8500.9|1720
1617385200000|2021-04-02 17:40:00|8513.7|8501.7|8516.6|8504.6|8518.4|8506.4|8510.1|8500.5|1570
1617385500000|2021-04-02 17:45:00|8516.5|8504.5|8515.7|8503.7|8516.5|8505.5|8510.3|8499.8|1657
1617385800000|2021-04-02 17:50:00|8515.9|8503.9|8513.4|8501.4|8518|8506|8512.8|8500.8|1635
1617386100000|2021-04-02 17:55:00|8513.6|8501.6|8516.2|8504.2|8516.4|8504.4|8512.6|8500.9|1748
1617386400000|2021-04-02 18:00:00|8516.3|8504.3|8516.4|8504.4|8517.3|8505.3|8512.7|8500.7|1328
1617386700000|2021-04-02 18:05:00|8516|8504|8514.6|8502.6|8517.4|8505.4|8510.3|8500.8|1802
1617387000000|2021-04-02 18:10:00|8514.5|8502.5|8517.1|8505.1|8517.3|8507.2|8513|8501|723
1617387300000|2021-04-02 18:15:00|8517.2|8505.2|8516.3|8504.3|8517.9|8508.8|8512.6|8501.2|1278
1617387600000|2021-04-02 18:20:00|8516.2|8504.2|8517.2|8505.2|8518.1|8507|8513.7|8502.3|1137
1617387900000|2021-04-02 18:25:00|8517.1|8505.1|8515.3|8503.3|8518|8506|8510.7|8500.3|812
1617388200000|2021-04-02 18:30:00|8515.2|8503.2|8514.7|8502.7|8516.7|8504.8|8513.4|8501.4|917
1617388500000|2021-04-02 18:35:00|8514.9|8502.9|8516.2|8504.2|8517.8|8505.8|8512.5|8501.3|876
1617388800000|2021-04-02 18:40:00|8516.6|8504.6|8515.6|8503.6|8518.6|8508.7|8513.8|8502|995
1617389100000|2021-04-02 18:45:00|8515.2|8503.2|8515.8|8503.8|8517.8|8506.1|8513.7|8501.9|1277
1617389400000|2021-04-02 18:50:00|8516|8504|8516.4|8504.4|8517.6|8505.6|8514.2|8502.6|977
1617389700000|2021-04-02 18:55:00|8516.5|8504.5|8514.5|8502.5|8517.9|8505.9|8512.8|8501.4|1236
1617390000000|2021-04-02 19:00:00|8513.7|8501.7|8516.6|8504.6|8517.4|8506.8|8510.8|8500.8|950
1617390300000|2021-04-02 19:05:00|8516.5|8504.5|8514.4|8502.4|8517.4|8505.4|8513.4|8501.4|848
1617390600000|2021-04-02 19:10:00|8514.7|8502.7|8516.7|8504.7|8518.4|8506.7|8513.3|8501.7|845
1617390900000|2021-04-02 19:15:00|8517.1|8505.1|8515.8|8503.8|8519|8507|8513.9|8501.9|728
1617391200000|2021-04-02 19:20:00|8515.6|8503.6|8516.6|8504.6|8518.5|8506.5|8514.4|8502.4|902
1617391500000|2021-04-02 19:25:00|8516.5|8504.5|8515.8|8503.8|8517.5|8505.5|8513.4|8502.2|746
1617391800000|2021-04-02 19:30:00|8515.7|8503.7|8515.7|8503.7|8518.8|8506.8|8513.4|8501.4|939
1617392100000|2021-04-02 19:35:00|8515.8|8503.8|8511.7|8499.7|8516.5|8504.5|8509.3|8497.3|873
1617392400000|2021-04-02 19:40:00|8511.8|8499.8|8511|8499|8514|8502|8504.8|8496.8|556
1617392700000|2021-04-02 19:45:00|8510.7|8498.7|8511|8499|8513.3|8501.3|8507|8497.8|472
1617393000000|2021-04-02 19:50:00|8511.2|8499.2|8507.2|8498.7|8513.3|8501.3|8502.7|8496.7|410
1617393300000|2021-04-02 19:55:00|8508.1|8497.9|8506.7|8497.3|8510.6|8501.8|8501.9|8495.6|348
1617393600000|2021-04-02 20:00:00|8505.4|8497.9|8507.2|8500.3|8514.4|8503.1|8502.4|8496.2|560
1617393900000|2021-04-02 20:05:00|8504.4|8502.9|8506.5|8505|8513.5|8505.8|8502.4|8496.4|409
1617394200000|2021-04-02 20:10:00|8508.8|8501.9|8510.3|8502|8518.3|8508.5|8505.4|8499.3|501
1617394500000|2021-04-02 20:15:00|8511|8502.2|8512|8501.8|8518.8|8506.8|8505.5|8498.5|284
1617394800000|2021-04-02 20:20:00|8513.3|8501.3|8509.6|8501.7|8517.2|8505.5|8505.2|8500.2|326
1617395100000|2021-04-02 20:25:00|8510.4|8501.4|8509.6|8502.5|8517.7|8507.6|8505.4|8501|235
1617395400000|2021-04-02 20:30:00|8510.1|8502.2|8506|8504.5|8514.2|8504.8|8505|8498.9|467
1617395700000|2021-04-02 20:35:00|8505.9|8504.4|8509.9|8502.6|8513.6|8506.3|8505.5|8499.9|274
1617396000000|2021-04-02 20:40:00|8510.1|8502.2|8513|8501|8515.7|8506.1|8507.6|8498.1|248
1617396300000|2021-04-02 20:45:00|8511.9|8499.9|8513.5|8501.5|8515.8|8503.8|8506.8|8496.9|200
1617396600000|2021-04-02 20:50:00|8513.7|8501.7|8513.2|8501.2|8514.9|8503.7|8512.1|8500.1|173
1617396900000|2021-04-02 20:55:00|8512.3|8500.3|8512.2|8500.2|8524.4|8512.4|8507.5|8495.5|202
1617570000000|2021-04-04 21:00:00|8523.6|8501.6|8512.3|8490.3|8523.6|8501.6|8512.3|8490.3|17
1617570300000|2021-04-04 21:05:00|8520.9|8498.9|8520.4|8498.4|8525|8503|8512.5|8490.5|82
1617570600000|2021-04-04 21:10:00|8520.9|8498.9|8508.2|8499.7|8521.6|8503.7|8508.2|8494.4|171
1617570900000|2021-04-04 21:15:00|8508.6|8501.2|8512.3|8503.2|8513.5|8503.8|8508.6|8499.6|53
1617571200000|2021-04-04 21:20:00|8512.9|8501.6|8510.5|8498.5|8513.1|8503.8|8509|8497.6|42
1617571500000|2021-04-04 21:25:00|8510.9|8498.9|8512.2|8500.2|8514.6|8504|8507|8495|53
1617571800000|2021-04-04 21:30:00|8512|8500|8512.5|8500.5|8515.6|8503.6|8510.1|8498.1|146
1617572100000|2021-04-04 21:35:00|8512.8|8500.8|8512.5|8500.5|8513.5|8504|8512.5|8500.5|63
1617572400000|2021-04-04 21:40:00|8512.6|8502|8511.1|8499.1|8513.9|8504|8508.8|8496.8|144
1617572700000|2021-04-04 21:45:00|8510.9|8498.9|8513|8501|8513.3|8501.6|8508.6|8496.6|187
1617573000000|2021-04-04 21:50:00|8512.6|8500.6|8511.3|8502.5|8513.2|8503|8508.1|8496.1|140
1617573300000|2021-04-04 21:55:00|8510.3|8498.3|8512.8|8500.8|8513.6|8502.6|8510.1|8498.1|172
1617573600000|2021-04-04 22:00:00|8512.2|8500.2|8515|8503|8518.2|8506.2|8509.6|8499.2|1170
1617573900000|2021-04-04 22:05:00|8515.6|8503.6|8512.5|8501|8516.7|8504.7|8509.8|8499.8|999
1617574200000|2021-04-04 22:10:00|8513|8502.4|8514|8502.6|8518.5|8506.5|8509.1|8499.6|967
1617574500000|2021-04-04 22:15:00|8514.2|8502.5|8514.1|8503|8517.5|8506|8509.1|8501.3|681
1617574800000|2021-04-04 22:20:00|8514.4|8502.4|8514.9|8502.9|8518.4|8507.3|8509.5|8501.7|779
1617575100000|2021-04-04 22:25:00|8515.4|8503.4|8513.3|8504.5|8518.9|8506.9|8508.8|8501.7|758
1617575400000|2021-04-04 22:30:00|8512.9|8505.6|8512.8|8507.9|8519.8|8509.2|8510.4|8502.7|857
1617575700000|2021-04-04 22:35:00|8512.4|8508.3|8512.8|8508.1|8521.2|8509.2|8509.9|8504.2|1036
1617576000000|2021-04-04 22:40:00|8515.4|8505.6|8509.9|8507.5|8520.3|8509.8|8509.9|8504.3|1041
1617576300000|2021-04-04 22:45:00|8510.2|8507.6|8511.4|8506.7|8518.7|8508.8|8509.8|8503.9|1119
1617576600000|2021-04-04 22:50:00|8511.3|8506.8|8513.8|8506.8|8520.1|8508.3|8509.4|8503.2|1119
1617576900000|2021-04-04 22:55:00|8513.5|8506.4|8511.4|8506.4|8517.7|8508.2|8510.5|8503.9|1085
1617577200000|2021-04-04 23:00:00|8511.2|8506.6|8511.9|8508.6|8514.7|8509.8|8509.9|8505.6|684
1617577500000|2021-04-04 23:05:00|8511.7|8508.7|8510.9|8508|8512.2|8509.7|8510.2|8507.2|439
1617577800000|2021-04-04 23:10:00|8510.8|8508.2|8510|8508.5|8511.9|8509.2|8510|8507|290
1617578100000|2021-04-04 23:15:00|8510.2|8508.7|8510.6|8509.1|8511.7|8509.8|8509.7|8507.6|191
1617578400000|2021-04-04 23:20:00|8510.7|8509.2|8510.7|8509.2|8511.8|8509.4|8509.8|8507.2|212
1617578700000|2021-04-04 23:25:00|8510.8|8509.3|8511|8509.5|8511.9|8510.4|8510.4|8508.4|204
1617579000000|2021-04-04 23:30:00|8511.3|8509.8|8510.6|8509.1|8511.6|8510.1|8510.4|8508.5|203
1617579300000|2021-04-04 23:35:00|8510.7|8509.2|8511.8|8510.3|8512.3|8510.3|8510.6|8508.9|171
1617579600000|2021-04-04 23:40:00|8511.5|8510|8510.5|8509|8511.9|8510.4|8510.4|8508.5|135
1617579900000|2021-04-04 23:45:00|8510.4|8508.9|8510.2|8508.7|8511.5|8509.7|8510|8508.5|129
1617580200000|2021-04-04 23:50:00|8510.3|8508.8|8509.5|8508|8510.3|8508.8|8509.3|8507.4|118
1617580500000|2021-04-04 23:55:00|8509.6|8508.1|8509.1|8507.6|8510.1|8508.1|8508.2|8506.4|218
1617580800000|2021-04-05 00:00:00|8509|8507.5|8509.3|8507.8|8510.3|8508.7|8508.8|8506.6|195
1617581100000|2021-04-05 00:05:00|8509.2|8507.7|8509.3|8507.8|8510|8507.9|8508.3|8506|223
1617581400000|2021-04-05 00:10:00|8509.4|8507.9|8509.4|8507.9|8510.1|8508.6|8508.5|8507|188
1617581700000|2021-04-05 00:15:00|8509.3|8507.8|8509.5|8508|8510.5|8509|8509.2|8507.7|180
1617582000000|2021-04-05 00:20:00|8509.6|8508.1|8509.6|8508.1|8510.4|8508.9|8509.4|8507.9|211
1617582300000|2021-04-05 00:25:00|8509.8|8508.3|8510.3|8508.8|8510.4|8508.9|8509.4|8507.9|188
1617582600000|2021-04-05 00:30:00|8510.2|8508.7|8510.3|8508.8|8510.4|8508.9|8509.7|8508.2|143
1617582900000|2021-04-05 00:35:00|8510.2|8508.7|8509.4|8507.9|8510.8|8508.9|8509|8507.5|224
1617583200000|2021-04-05 00:40:00|8509.2|8507.7|8508.1|8506.6|8509.5|8508|8507.9|8506.4|201
1617583500000|2021-04-05 00:45:00|8508.2|8506.7|8508.6|8507.1|8508.7|8507.2|8508|8506.5|146
1617583800000|2021-04-05 00:50:00|8508.5|8507|8507.2|8505.7|8510.9|8507.9|8505.3|8503.8|306
1617584100000|2021-04-05 00:55:00|8507|8505.5|8508|8506.5|8508.9|8507.4|8507|8505.5|263
1617584400000|2021-04-05 01:00:00|8508.1|8506.6|8507.7|8506.2|8508.7|8507.2|8507.4|8505.9|213
1617584700000|2021-04-05 01:05:00|8507.6|8506.1|8508.7|8507.2|8509.1|8507.2|8507.3|8505.8|179
1617585000000|2021-04-05 01:10:00|8508.6|8507.1|8509|8507.5|8509.4|8507.9|8508.3|8506.9|170
1617585300000|2021-04-05 01:15:00|8508.9|8507.4|8507.6|8506.1|8508.9|8507.4|8507.3|8505.8|210
1617585600000|2021-04-05 01:20:00|8507.5|8506|8507.9|8506.4|8508.4|8506.9|8506.9|8505.3|243
1617585900000|2021-04-05 01:25:00|8507.8|8506.3|8507.8|8506.3|8508.7|8507.2|8507.1|8505.6|216
1617586200000|2021-04-05 01:30:00|8507.7|8506.2|8507.8|8506.3|8508.4|8506.6|8507|8505.5|221
1617586500000|2021-04-05 01:35:00|8507.7|8506.2|8506.2|8504.7|8507.8|8506.3|8505.5|8504|219
1617586800000|2021-04-05 01:40:00|8506.1|8504.6|8505.5|8504|8506.7|8505.2|8505.5|8504|152
1617587100000|2021-04-05 01:45:00|8505.6|8504.1|8504.5|8503|8506.5|8505|8504.2|8502.7|274
1617587400000|2021-04-05 01:50:00|8504.6|8503.1|8504.7|8503.2|8505.8|8504.3|8504|8502.5|219
1617587700000|2021-04-05 01:55:00|8504.6|8503.1|8505|8503.5|8505.6|8504.1|8504.3|8502.9|242
1617588000000|2021-04-05 02:00:00|8504.9|8503.4|8504.6|8503.1|8505.7|8504.2|8504.2|8502.7|205
1617588300000|2021-04-05 02:05:00|8504.5|8503|8505.4|8503.9|8505.8|8504.3|8504.4|8502.9|176
1617588600000|2021-04-05 02:10:00|8505.3|8503.8|8505|8503.5|8505.4|8503.9|8504.4|8502.9|173
1617588900000|2021-04-05 02:15:00|8505.1|8503.6|8505.1|8503.6|8505.3|8504.1|8504.3|8502.8|121
1617589200000|2021-04-05 02:20:00|8505|8503.5|8504.2|8502.7|8505.9|8504.4|8504.2|8502.7|184
1617589500000|2021-04-05 02:25:00|8504.6|8503.1|8505.6|8504.1|8505.7|8504.2|8504.6|8503.1|140
1617589800000|2021-04-05 02:30:00|8505.5|8504|8506.2|8504.7|8506.4|8504.9|8505|8503.5|224
1617590100000|2021-04-05 02:35:00|8506.1|8504.6|8506|8504.5|8506.5|8505.4|8505.4|8503.9|212
1617590400000|2021-04-05 02:40:00|8505.9|8504.4|8505.9|8504.4|8506.6|8505.1|8505.3|8503.8|164
1617590700000|2021-04-05 02:45:00|8506|8504.5|8506|8505.1|8506.8|8505.3|8505.6|8504.1|122
1617591000000|2021-04-05 02:50:00|8505.9|8505|8506.4|8504.9|8507.1|8505.8|8505.9|8504.6|164
1617591300000|2021-04-05 02:55:00|8506.5|8505|8505.4|8503.9|8506.8|8505.3|8505|8503.5|105
1617591600000|2021-04-05 03:00:00|8505.5|8504|8505.6|8504.1|8505.7|8504.3|8504.7|8503.2|196
1617591900000|2021-04-05 03:05:00|8505.5|8504|8506.7|8505.2|8506.9|8505.4|8505.1|8503.6|126
1617592200000|2021-04-05 03:10:00|8506.8|8505.3|8505.9|8504.4|8506.9|8505.4|8505.8|8504.3|109
1617592500000|2021-04-05 03:15:00|8505.8|8504.3|8506|8504.5|8506.7|8505.3|8505.6|8504.1|112
1617592800000|2021-04-05 03:20:00|8505.9|8504.4|8506.3|8504.8|8506.4|8504.9|8505.1|8503.6|143
1617593100000|2021-04-05 03:25:00|8506.2|8504.7|8506.4|8504.9|8506.8|8505.3|8505.6|8504.1|156
1617593400000|2021-04-05 03:30:00|8506.3|8504.8|8506.8|8505.3|8507.1|8505.6|8505.9|8504.4|172
1617593700000|2021-04-05 03:35:00|8506.9|8505.4|8507|8505.5|8508|8506.5|8506.7|8505.3|150
1617594000000|2021-04-05 03:40:00|8506.9|8505.4|8507.3|8505.8|8508.4|8506.9|8506.4|8504.9|135
1617594300000|2021-04-05 03:45:00|8507.2|8505.7|8507.8|8506.3|8508.5|8507|8507.2|8505.7|168
1617594600000|2021-04-05 03:50:00|8507.7|8506.2|8507.5|8506|8508.5|8507|8507.5|8506|156
1617594900000|2021-04-05 03:55:00|8507.6|8506.1|8507.1|8505.6|8508.5|8507|8507|8505.5|186
1617595200000|2021-04-05 04:00:00|8507|8505.5|8507.9|8506.4|8508.1|8506.6|8506.9|8505.5|171
1617595500000|2021-04-05 04:05:00|8507.8|8506.3|8507.6|8506.1|8508|8506.5|8506.7|8505.2|155
1617595800000|2021-04-05 04:10:00|8507.5|8506|8506.9|8505.4|8507.8|8506.3|8506.5|8505|210
1617596100000|2021-04-05 04:15:00|8507|8505.5|8507.3|8505.8|8508.1|8506.6|8506.7|8505.2|231
1617596400000|2021-04-05 04:20:00|8507.1|8505.6|8507|8505.5|8507.3|8505.8|8506.2|8504.7|234
1617596700000|2021-04-05 04:25:00|8506.9|8505.4|8506.1|8504.6|8507.1|8505.6|8505.7|8504.2|211
1617597000000|2021-04-05 04:30:00|8506.2|8504.7|8505.4|8503.9|8506.9|8505.4|8505.3|8503.8|217
1617597300000|2021-04-05 04:35:00|8505.5|8504|8505.4|8503.9|8506|8504.5|8505.2|8503.7|163
1617597600000|2021-04-05 04:40:00|8505.3|8503.8|8505.4|8503.9|8506.2|8504.7|8504.3|8502.8|168
1617597900000|2021-04-05 04:45:00|8505.5|8504|8504.7|8503.2|8505.8|8504.3|8504.6|8503.1|226
1617598200000|2021-04-05 04:50:00|8504.8|8503.3|8504.5|8503|8505.8|8504.3|8504.5|8503|136
1617598500000|2021-04-05 04:55:00|8504.4|8502.9|8505.1|8503.6|8505.5|8504|8504.2|8502.9|168
1617598800000|2021-04-05 05:00:00|8505.3|8503.8|8505.4|8503.9|8505.9|8504.4|8504.9|8503.4|183
1617599100000|2021-04-05 05:05:00|8505.3|8503.8|8504.8|8503.3|8505.4|8503.9|8504.5|8503|130
1617599400000|2021-04-05 05:10:00|8504.7|8503.2|8504.9|8503.4|8504.9|8503.4|8504.3|8502.8|80
1617599700000|2021-04-05 05:15:00|8504.8|8503.3|8505.1|8503.6|8505.8|8504.3|8504.8|8503.3|102
1617600000000|2021-04-05 05:20:00|8505.2|8503.7|8505.2|8503.7|8505.7|8504.2|8504.8|8503.5|62
1617600300000|2021-04-05 05:25:00|8505.4|8503.9|8505.2|8503.7|8506.3|8504.8|8505|8503.5|150
1617600600000|2021-04-05 05:30:00|8505.3|8503.8|8504.9|8503.4|8506.3|8504.8|8504.8|8503.3|221
1617600900000|2021-04-05 05:35:00|8505|8503.5|8505.1|8503.6|8505.5|8504.2|8504.5|8503|135
1617601200000|2021-04-05 05:40:00|8505|8503.5|8504.1|8502.6|8505.1|8503.6|8503.7|8502.5|169
1617601500000|2021-04-05 05:45:00|8504.2|8502.7|8502.4|8500.9|8504.6|8503.1|8502|8500.7|335
1617601800000|2021-04-05 05:50:00|8502.3|8500.8|8502.6|8501.1|8503.6|8502.1|8502.2|8500.8|136
1617602100000|2021-04-05 05:55:00|8502.7|8501.2|8502.5|8501|8503.2|8501.7|8502|8500.5|391
1617602400000|2021-04-05 06:00:00|8502.4|8500.9|8504.4|8502.9|8505.2|8503.7|8501.9|8500.4|234
1617602700000|2021-04-05 06:05:00|8504.5|8503|8504.7|8503.2|8505|8503.5|8503.5|8502|282
1617603000000|2021-04-05 06:10:00|8504.8|8503.3|8503.6|8502.1|8505.4|8503.8|8503.6|8502.1|226
1617603300000|2021-04-05 06:15:00|8503.7|8502.2|8501.5|8500|8504.6|8503.1|8498.3|8496.8|317
1617603600000|2021-04-05 06:20:00|8501.6|8500.1|8501.6|8500.1|8501.9|8500.4|8500.6|8499.1|170
1617603900000|2021-04-05 06:25:00|8501.7|8500.2|8500.7|8499.2|8501.7|8500.2|8499.9|8498.4|128
1617604200000|2021-04-05 06:30:00|8500.8|8499.3|8498.7|8497.2|8501.2|8499.7|8498.5|8497|146
1617604500000|2021-04-05 06:35:00|8498.8|8497.3|8497.9|8496.4|8499.4|8497.9|8497.6|8496.2|156
1617604800000|2021-04-05 06:40:00|8497.8|8496.3|8497|8495.5|8498|8496.5|8496.4|8494.9|195
1617605100000|2021-04-05 06:45:00|8496.9|8495.4|8498.2|8496.7|8498.6|8497.4|8496.5|8495.3|172
1617605400000|2021-04-05 06:50:00|8498.1|8496.6|8497.3|8495.8|8498.5|8497.2|8496.8|8495.3|153
1617605700000|2021-04-05 06:55:00|8497.4|8495.9|8494.6|8493.1|8497.4|8495.9|8493.3|8491.8|261
1617606000000|2021-04-05 07:00:00|8494.5|8493|8497.8|8496.3|8498.9|8497.4|8494.3|8492.8|394
1617606300000|2021-04-05 07:05:00|8497.9|8496.4|8497.4|8495.9|8498.2|8496.7|8493.8|8492.3|373
1617606600000|2021-04-05 07:10:00|8497.3|8495.8|8494.5|8493|8497.6|8496.1|8493.2|8491.7|251
1617606900000|2021-04-05 07:15:00|8494.7|8493.2|8495.5|8494|8496.4|8494.9|8494.4|8492.9|226
1617607200000|2021-04-05 07:20:00|8495.4|8493.9|8494.3|8492.8|8496|8494.5|8493.7|8492.2|228
1617607500000|2021-04-05 07:25:00|8494.2|8492.7|8493.1|8491.6|8494.9|8493.4|8493|8491.5|179
1617607800000|2021-04-05 07:30:00|8493|8491.5|8492.3|8490.8|8493.6|8492.2|8491.8|8490.5|209
1617608100000|2021-04-05 07:35:00|8492.4|8490.9|8492.6|8491.1|8492.8|8491.3|8491.2|8489.7|287
1617608400000|2021-04-05 07:40:00|8492.5|8491|8490.3|8488.8|8493.3|8491.9|8490.3|8488.8|253
1617608700000|2021-04-05 07:45:00|8490.5|8489|8487.3|8485.8|8490.5|8489|8487|8485.5|311
1617609000000|2021-04-05 07:50:00|8487.4|8485.9|8488|8486.5|8488.4|8486.9|8486.9|8485.5|326
1617609300000|2021-04-05 07:55:00|8487.9|8486.4|8486.6|8485.7|8488.1|8486.6|8486.5|8485.2|280
1617609600000|2021-04-05 08:00:00|8487|8485.5|8487.6|8486.1|8487.7|8486.2|8486.1|8484.8|288
1617609900000|2021-04-05 08:05:00|8487.7|8486.2|8482.4|8480.9|8487.7|8486.2|8481.1|8479.6|422
1617610200000|2021-04-05 08:10:00|8482.2|8480.7|8480.3|8478.8|8482.9|8481.4|8479.7|8478.3|411
1617610500000|2021-04-05 08:15:00|8480.2|8478.7|8477.1|8475.6|8480.3|8478.9|8477|8475.5|294
1617610800000|2021-04-05 08:20:00|8477.2|8475.7|8478.5|8477|8478.9|8477.4|8476.6|8475.1|241
1617611100000|2021-04-05 08:25:00|8478.4|8476.9|8481.9|8480.4|8482.4|8480.9|8478.4|8476.9|368
1617611400000|2021-04-05 08:30:00|8481.2|8479.7|8478.3|8476.8|8481.2|8479.7|8476.6|8475.1|319
1617611700000|2021-04-05 08:35:00|8478.1|8476.6|8480.1|8478.6|8481.8|8480.3|8476.3|8474.8|336
1617612000000|2021-04-05 08:40:00|8480|8478.5|8478.9|8477.4|8480.1|8478.6|8478.9|8477.4|175
1617612300000|2021-04-05 08:45:00|8478.8|8477.3|8477.6|8476.1|8479|8477.5|8477.3|8476|193
1617612600000|2021-04-05 08:50:00|8477.4|8475.9|8474|8472.5|8478.1|8476.5|8472.7|8471.6|312
1617612900000|2021-04-05 08:55:00|8474.1|8472.6|8475.3|8473.8|8475.6|8474.1|8473.1|8471.6|303
1617613200000|2021-04-05 09:00:00|8475.4|8473.9|8474.8|8473.3|8477.4|8475.9|8474.2|8472.7|301
1617613500000|2021-04-05 09:05:00|8474.7|8473.2|8475.3|8473.8|8476.3|8474.8|8474.2|8472.7|282
1617613800000|2021-04-05 09:10:00|8475.4|8473.9|8474.7|8473.2|8475.8|8474.3|8474.5|8473|270
1617614100000|2021-04-05 09:15:00|8474.8|8473.3|8475.8|8474.3|8476.8|8475.3|8474.4|8472.9|222
1617614400000|2021-04-05 09:20:00|8475.9|8474.4|8474.8|8473.3|8476.3|8474.9|8473.5|8472|296
1617614700000|2021-04-05 09:25:00|8474.9|8473.4|8475.9|8474.4|8476.7|8475.4|8474.5|8473|194
1617615000000|2021-04-05 09:30:00|8475.8|8474.3|8474.2|8472.7|8476|8474.5|8473.5|8472.2|293
1617615300000|2021-04-05 09:35:00|8474.3|8472.8|8475.1|8473.6|8475.2|8473.7|8474.1|8472.7|208
1617615600000|2021-04-05 09:40:00|8475|8473.5|8473.9|8472.4|8475.7|8474.2|8473.5|8472|270
1617615900000|2021-04-05 09:45:00|8473.8|8472.3|8473.3|8471.8|8474.5|8473|8473.1|8471.6|208
1617616200000|2021-04-05 09:50:00|8473.2|8471.7|8473.8|8472.3|8474.3|8472.8|8473.1|8471.6|173
1617616500000|2021-04-05 09:55:00|8473.9|8472.4|8474.3|8472.8|8475.1|8473.6|8473.2|8471.7|191
1617616800000|2021-04-05 10:00:00|8474.2|8472.7|8473.5|8472|8474.8|8473.3|8473.3|8471.8|191
1617617100000|2021-04-05 10:05:00|8473.6|8472.1|8474.8|8473.3|8474.9|8473.4|8473.5|8472|175
1617617400000|2021-04-05 10:10:00|8474.7|8473.2|8475.2|8473.7|8475.8|8474.3|8474.7|8473.2|127
1617617700000|2021-04-05 10:15:00|8475.1|8473.6|8474.2|8472.7|8475.1|8473.6|8473.9|8472.4|129
1617618000000|2021-04-05 10:20:00|8474.1|8472.6|8474.2|8472.7|8474.9|8473.4|8473.6|8472.1|146
1617618300000|2021-04-05 10:25:00|8474.1|8472.6|8474.3|8472.8|8474.9|8473.4|8473.7|8472.2|198
1617618600000|2021-04-05 10:30:00|8474.2|8472.7|8474.7|8473.2|8474.8|8473.3|8472.9|8471.4|159
1617618900000|2021-04-05 10:35:00|8474.6|8473.1|8476|8474.5|8477|8475.5|8473.6|8472.5|178
1617619200000|2021-04-05 10:40:00|8475.9|8474.4|8475.5|8474|8476.5|8475|8475.2|8473.7|153
1617619500000|2021-04-05 10:45:00|8475|8473.5|8473.5|8472|8475.1|8473.6|8473|8471.5|140
1617619800000|2021-04-05 10:50:00|8473.4|8471.9|8476.8|8475.3|8477.1|8475.6|8473.2|8471.7|197
1617620100000|2021-04-05 10:55:00|8476.9|8475.4|8475.2|8473.7|8477.6|8476.4|8475|8473.5|252
1617620400000|2021-04-05 11:00:00|8475.5|8474|8476|8474.5|8476.3|8474.8|8474.3|8473|189
1617620700000|2021-04-05 11:05:00|8475.9|8474.4|8477.5|8476|8477.5|8476|8475.6|8474.3|177
1617621000000|2021-04-05 11:10:00|8477.4|8476.5|8476.8|8475.3|8477.8|8476.5|8476.5|8475|147
1617621300000|2021-04-05 11:15:00|8476.7|8475.2|8477.7|8476.2|8478|8476.9|8475.2|8473.7|232
1617621600000|2021-04-05 11:20:00|8477.6|8476.1|8476.4|8474.9|8478.4|8476.9|8475.7|8474.2|234
1617621900000|2021-04-05 11:25:00|8476.5|8475|8478.3|8476.8|8479.2|8478|8476.2|8474.7|200
1617622200000|2021-04-05 11:30:00|8478.2|8476.7|8478.3|8476.8|8480.6|8479.1|8477.4|8475.9|258
1617622500000|2021-04-05 11:35:00|8478.4|8476.9|8479.4|8477.9|8479.4|8478.1|8476.5|8475.6|301
1617622800000|2021-04-05 11:40:00|8479|8478.1|8480.1|8478.6|8480.7|8479.4|8478.6|8477.1|301
1617623100000|2021-04-05 11:45:00|8480|8478.5|8480.6|8479.1|8481.6|8480.4|8479.1|8477.9|343
1617623400000|2021-04-05 11:50:00|8480.7|8479.2|8481.5|8480|8481.9|8480.7|8480.1|8478.8|229
1617623700000|2021-04-05 11:55:00|8481.4|8479.9|8482.3|8480.8|8483|8481.5|8481.2|8479.9|261
1617624000000|2021-04-05 12:00:00|8481.9|8480.4|8481.2|8479.7|8481.9|8480.5|8479.4|8478|340
1617624300000|2021-04-05 12:05:00|8481.3|8479.8|8481.3|8479.8|8481.7|8480.2|8479.9|8478.5|223
1617624600000|2021-04-05 12:10:00|8481.1|8479.6|8482.2|8480.7|8482.9|8481.5|8480.7|8479.2|223
1617624900000|2021-04-05 12:15:00|8481.9|8480.4|8482.5|8481|8483.2|8481.9|8481.6|8480.3|295
1617625200000|2021-04-05 12:20:00|8482.6|8481.1|8483.1|8481.6|8483.7|8482.6|8482.2|8480.7|292
1617625500000|2021-04-05 12:25:00|8483.2|8481.7|8485.1|8483.6|8485.1|8483.7|8482.7|8481.2|234
1617625800000|2021-04-05 12:30:00|8484.8|8483.9|8484.9|8484|8485.6|8484.2|8482.7|8481.2|275
1617626100000|2021-04-05 12:35:00|8485|8484.1|8489.7|8488.2|8490.8|8489.6|8484.7|8483.4|663
1617626400000|2021-04-05 12:40:00|8489.8|8488.3|8490.1|8489.2|8492.2|8491|8489.3|8488.1|665
1617626700000|2021-04-05 12:45:00|8490.2|8489.3|8489.3|8487.8|8490.8|8489.4|8488.8|8487.4|383
1617627000000|2021-04-05 12:50:00|8489.4|8487.9|8489.2|8487.7|8489.9|8488.5|8486.9|8485.5|500
1617627300000|2021-04-05 12:55:00|8489.1|8487.6|8488.7|8487.2|8489.9|8488.5|8487.1|8485.6|437
1617627600000|2021-04-05 13:00:00|8488.6|8487.1|8488.9|8488|8489.6|8488.3|8487.5|8486.3|432
1617627900000|2021-04-05 13:05:00|8489|8488.1|8490.9|8490|8491.7|8490.6|8489|8487.6|392
1617628200000|2021-04-05 13:10:00|8491|8490.1|8491.5|8490|8491.7|8490.3|8490.4|8488.9|328
1617628500000|2021-04-05 13:15:00|8491.4|8489.9|8490.9|8489.4|8492|8490.5|8489.5|8488|399
1617628800000|2021-04-05 13:20:00|8490.5|8489|8489.5|8488.6|8490.6|8489.1|8489|8487.7|351
1617629100000|2021-04-05 13:25:00|8489.4|8488.5|8487.8|8486.3|8489.9|8488.7|8487.2|8486|383
1617629400000|2021-04-05 13:30:00|8487.4|8485.9|8486.8|8485.3|8488.1|8487|8486.2|8485|325
1617629700000|2021-04-05 13:35:00|8486.9|8485.4|8487.9|8486.4|8488.4|8487.2|8485.9|8484.8|261
1617630000000|2021-04-05 13:40:00|8487.8|8486.3|8489.2|8487.7|8490|8488.8|8486.4|8485.5|492
1617630300000|2021-04-05 13:45:00|8489.3|8487.8|8488.2|8487.3|8489.6|8488.3|8486.8|8485.5|596
1617630600000|2021-04-05 13:50:00|8488.5|8487|8490.4|8488.9|8490.5|8489|8486.9|8485.7|591
1617630900000|2021-04-05 13:55:00|8490|8489.1|8493.7|8487.2|8496.8|8490.5|8489.5|8486.3|669
1617631200000|2021-04-05 14:00:00|8495.3|8486.5|8490|8488.5|8495.3|8491.6|8489.5|8486.5|811
1617631500000|2021-04-05 14:05:00|8490.1|8488.6|8494.2|8492.7|8494.8|8493.7|8489.3|8488|646
1617631800000|2021-04-05 14:10:00|8494.1|8492.6|8492.5|8491.6|8494.6|8493.5|8491.9|8490.9|580
1617632100000|2021-04-05 14:15:00|8492.4|8491.5|8496.2|8495.3|8497.3|8496.2|8492.4|8491.2|639
1617632400000|2021-04-05 14:20:00|8496.1|8495.2|8496.5|8495.6|8498.1|8497.2|8495.9|8494.8|425
1617632700000|2021-04-05 14:25:00|8496.6|8495.7|8497.5|8496|8498|8496.9|8496|8494.7|411
1617633000000|2021-04-05 14:30:00|8497.4|8495.9|8498.6|8497.1|8499.5|8498.5|8496.4|8495.2|535
1617633300000|2021-04-05 14:35:00|8498.5|8497|8498.3|8496.8|8499.7|8498.5|8498.1|8496.7|343
1617633600000|2021-04-05 14:40:00|8498.4|8496.9|8497|8495.5|8498.6|8497.1|8496.1|8494.7|426
1617633900000|2021-04-05 14:45:00|8496.9|8495.4|8495.4|8493.9|8497.3|8495.8|8494.6|8493.4|366
1617634200000|2021-04-05 14:50:00|8495.2|8494.3|8493.3|8492.4|8496.7|8495.5|8493.3|8492.4|420
1617634500000|2021-04-05 14:55:00|8493.7|8492.8|8492.4|8491.5|8494.3|8493.4|8491.3|8490.1|537
1617634800000|2021-04-05 15:00:00|8492.5|8491.6|8490.3|8489.4|8493.7|8492.4|8490.3|8489.3|476
1617635100000|2021-04-05 15:05:00|8490.2|8489.3|8491.3|8489.8|8491.7|8490.5|8489.7|8488.5|294
1617635400000|2021-04-05 15:10:00|8491.4|8489.9|8492.8|8491.3|8492.8|8491.7|8490.3|8488.9|358
1617635700000|2021-04-05 15:15:00|8492.6|8491.1|8491.3|8490.4|8492.9|8491.9|8490|8489.1|424
1617636000000|2021-04-05 15:20:00|8491.5|8490.6|8490.9|8489.4|8491.9|8490.7|8489.7|8488.5|435
1617636300000|2021-04-05 15:25:00|8491|8489.5|8494|8492.5|8494|8492.9|8490.5|8489.3|333
1617636600000|2021-04-05 15:30:00|8494.1|8492.6|8495.3|8493.8|8495.5|8494.2|8493.4|8492.2|374
1617636900000|2021-04-05 15:35:00|8495.2|8493.7|8495.2|8494.3|8496.8|8495.6|8494.9|8493.7|268
1617637200000|2021-04-05 15:40:00|8495.1|8494.2|8496|8494.5|8496.2|8494.9|8494.9|8493.7|256
1617637500000|2021-04-05 15:45:00|8496.1|8494.6|8496.5|8495.6|8497|8495.9|8494.9|8493.8|251
1617637800000|2021-04-05 15:50:00|8496.6|8495.7|8495.9|8494.4|8497.1|8495.9|8495.4|8494.2|227
1617638100000|2021-04-05 15:55:00|8496|8494.5|8492.9|8492|8496.3|8495|8492.9|8492|235
1617638400000|2021-04-05 16:00:00|8492.8|8491.9|8494|8492.5|8494.3|8493|8492.6|8491.7|186
1617638700000|2021-04-05 16:05:00|8493.8|8492.3|8495.7|8494.8|8496.3|8494.9|8493.5|8492|224
1617639000000|2021-04-05 16:10:00|8495.9|8494.4|8497.5|8496|8497.5|8496.1|8495.6|8494.3|159
1617639300000|2021-04-05 16:15:00|8497.2|8496.3|8499.2|8497.7|8499.2|8498.1|8497.1|8496|190
1617639600000|2021-04-05 16:20:00|8499.1|8497.6|8501.1|8500.2|8501.4|8500.5|8498.7|8497.5|206
1617639900000|2021-04-05 16:25:00|8501|8500.1|8498.5|8497|8501.1|8500.2|8498.2|8497|252
1617640200000|2021-04-05 16:30:00|8498.1|8497.2|8498|8497.1|8499.2|8498|8497.8|8496.7|147
1617640500000|2021-04-05 16:35:00|8497.9|8497|8497.9|8497|8498.4|8497.4|8497.5|8496.6|118
1617640800000|2021-04-05 16:40:00|8498|8497.1|8499|8498.1|8499.5|8498.4|8497.8|8496.7|176
1617641100000|2021-04-05 16:45:00|8499.1|8498.2|8498.6|8497.7|8499.4|8498.5|8498.1|8496.9|136
1617641400000|2021-04-05 16:50:00|8498.7|8497.8|8499.7|8498.8|8500.2|8498.9|8498.4|8497.2|154
1617641700000|2021-04-05 16:55:00|8499.8|8498.9|8499.9|8499|8501|8499.6|8499.5|8498.5|193
1617642000000|2021-04-05 17:00:00|8500.1|8498.6|8500.6|8499.7|8501|8499.8|8499.3|8498.2|257
1617642300000|2021-04-05 17:05:00|8500.5|8499.6|8500.3|8499.4|8500.9|8499.7|8499.7|8498.7|183
1617642600000|2021-04-05 17:10:00|8500.2|8499.3|8499.6|8498.7|8500.8|8499.6|8499.6|8498.4|166
1617642900000|2021-04-05 17:15:00|8499.5|8498.6|8499.3|8498.4|8500.3|8499|8498.1|8496.7|254
1617643200000|2021-04-05 17:20:00|8499.2|8498.3|8499.3|8497.8|8499.6|8498.6|8498.5|8497.1|132
1617643500000|2021-04-05 17:25:00|8499.2|8497.7|8498|8497.1|8499.3|8497.9|8497.7|8496.7|139
1617643800000|2021-04-05 17:30:00|8497.9|8497|8497.8|8496.3|8498.5|8497.4|8497.2|8496|199
1617644100000|2021-04-05 17:35:00|8497.9|8496.4|8497.2|8496.3|8498.2|8497.1|8496.5|8495.6|142
1617644400000|2021-04-05 17:40:00|8497.3|8496.4|8496.1|8495.2|8497.7|8496.8|8496|8494.9|164
1617644700000|2021-04-05 17:45:00|8496|8495.1|8494.6|8493.7|8496.1|8495.2|8494.5|8493.2|201
1617645000000|2021-04-05 17:50:00|8494.5|8493.6|8495.8|8494.9|8496.2|8495.1|8494.4|8493.5|147
1617645300000|2021-04-05 17:55:00|8495.9|8495|8496|8495.1|8496.1|8495.2|8494.9|8493.9|178
1617645600000|2021-04-05 18:00:00|8495.9|8495|8495|8494.1|8495.9|8495|8494.4|8493.5|170
1617645900000|2021-04-05 18:05:00|8495.1|8494.2|8494.8|8493.9|8495.3|8494.4|8494.2|8492.9|103
1617646200000|2021-04-05 18:10:00|8494.9|8494|8494.8|8493.9|8495.7|8494.5|8494.6|8493.4|137
1617646500000|2021-04-05 18:15:00|8494.6|8493.7|8495.5|8494.6|8495.6|8494.7|8494.3|8493.2|135
1617646800000|2021-04-05 18:20:00|8495.6|8494.7|8495.2|8493.7|8498.4|8497.3|8495|8493.5|170
1617647100000|2021-04-05 18:25:00|8495.1|8493.6|8495.4|8493.9|8495.5|8494.2|8494.6|8493.5|134
1617647400000|2021-04-05 18:30:00|8495.2|8493.7|8495.2|8494.3|8495.5|8494.6|8494.3|8493.2|175
1617647700000|2021-04-05 18:35:00|8495.6|8494.7|8495.3|8493.8|8496.1|8494.8|8494.5|8493.4|175
1617648000000|2021-04-05 18:40:00|8495.2|8493.7|8495.5|8494.6|8495.9|8494.8|8494.9|8493.7|136
1617648300000|2021-04-05 18:45:00|8495.4|8494.5|8495.9|8495|8496.4|8495.3|8495.2|8494|133
1617648600000|2021-04-05 18:50:00|8496|8495.1|8496.5|8495|8497|8495.8|8495.8|8494.7|166
1617648900000|2021-04-05 18:55:00|8496.6|8495.1|8495|8494.1|8497.5|8496.3|8495|8493.8|316
1617649200000|2021-04-05 19:00:00|8495.1|8494.2|8494.9|8494|8496.2|8495.3|8494.5|8493.4|244
1617649500000|2021-04-05 19:05:00|8495|8494.1|8494.5|8493.6|8495.4|8494.2|8494.4|8493.3|184
1617649800000|2021-04-05 19:10:00|8494.6|8493.7|8495.8|8494.3|8495.9|8494.8|8494.5|8493.2|160
1617650100000|2021-04-05 19:15:00|8495.9|8494.4|8495.8|8494.3|8496.3|8495|8494.6|8493.4|218
1617650400000|2021-04-05 19:20:00|8495.9|8494.4|8495.9|8494.4|8496|8494.7|8494.7|8493.5|183
1617650700000|2021-04-05 19:25:00|8496|8494.5|8495.6|8494.1|8496|8494.8|8495.1|8493.9|150
1617651000000|2021-04-05 19:30:00|8495.7|8494.2|8495.8|8494.3|8496.1|8494.9|8495|8493.7|176
1617651300000|2021-04-05 19:35:00|8495.9|8494.4|8493.9|8493|8496|8494.5|8493.9|8492.8|152
1617651600000|2021-04-05 19:40:00|8494|8493.1|8494.3|8492.8|8495|8493.7|8493.9|8492.7|138
1617651900000|2021-04-05 19:45:00|8494.2|8492.7|8493.4|8491.9|8494.7|8493.4|8492.9|8491.1|189
1617652200000|2021-04-05 19:50:00|8493.3|8491.8|8493.9|8492.4|8494.3|8493.1|8492.8|8491.6|184
1617652500000|2021-04-05 19:55:00|8493.8|8492.3|8496.1|8495.2|8496.6|8495.4|8493.5|8492|284
1617652800000|2021-04-05 20:00:00|8496|8495.1|8494.8|8493.3|8496|8495.1|8494.6|8493.3|127
1617653100000|2021-04-05 20:05:00|8494.9|8493.4|8494.4|8492.9|8495|8493.8|8494.1|8492.8|98
1617653400000|2021-04-05 20:10:00|8494.3|8492.8|8494.5|8493.6|8494.9|8493.8|8493.5|8492.4|118
1617653700000|2021-04-05 20:15:00|8494.9|8493.4|8494.4|8493.5|8495|8493.7|8494|8492.8|90
1617654000000|2021-04-05 20:20:00|8494.5|8493.6|8493.6|8492.1|8495|8493.8|8493.1|8491.6|154
1617654300000|2021-04-05 20:25:00|8493.5|8492|8494.7|8493.2|8495.1|8493.8|8493.3|8492|126
1617654600000|2021-04-05 20:30:00|8494.8|8493.3|8494|8493.1|8494.8|8493.5|8493.9|8492.7|86
1617654900000|2021-04-05 20:35:00|8493.9|8493|8494|8493.1|8494.4|8493.3|8493.6|8492.5|71
1617655200000|2021-04-05 20:40:00|8493.8|8492.9|8494.6|8493.1|8494.7|8493.5|8493.5|8492.3|94
1617655500000|2021-04-05 20:45:00|8494.7|8493.2|8495.4|8493.9|8496.1|8494.7|8494.2|8492.9|208
1617655800000|2021-04-05 20:50:00|8495.3|8493.8|8495.4|8493.9|8495.7|8494.2|8494.2|8492.7|166
1617656100000|2021-04-05 20:55:00|8495.3|8493.8|8501.5|8489.8|8501.7|8494.9|8495|8487|540
1617656400000|2021-04-05 21:00:00|8501.6|8489.7|8503.2|8491.2|8503.3|8491.3|8498.3|8486.3|62
1617656700000|2021-04-05 21:05:00|8498.7|8486.7|8500.2|8490.4|8503.8|8491.8|8496.9|8484.9|185
1617657000000|2021-04-05 21:10:00|8500.6|8491|8501.4|8490.8|8503|8493|8498.9|8486.9|170
1617657300000|2021-04-05 21:15:00|8501.2|8488.4|8500.1|8490.3|8501.9|8493.4|8496.1|8485.6|215
1617657600000|2021-04-05 21:20:00|8500.4|8489.5|8499.2|8488.7|8502.3|8492.6|8498|8486|196
1617657900000|2021-04-05 21:25:00|8498.8|8487.7|8497.8|8485.8|8501.6|8493.1|8493.2|8481.2|262
1617658200000|2021-04-05 21:30:00|8499.5|8487.5|8500.4|8490.5|8503.9|8493.7|8496.7|8486|283
1617658500000|2021-04-05 21:35:00|8500.2|8490.4|8499.2|8492.7|8501.3|8493.3|8498.5|8489|183
1617658800000|2021-04-05 21:40:00|8499|8493|8499.7|8492.6|8501.2|8493.6|8498|8488.2|189
1617659100000|2021-04-05 21:45:00|8499.9|8492.4|8499.8|8489.7|8504.7|8493.3|8497.6|8486.3|275
1617659400000|2021-04-05 21:50:00|8500.1|8489|8498.8|8490.4|8501.2|8492.5|8496.7|8485.2|765
1617659700000|2021-04-05 21:55:00|8498.7|8490.2|8496.1|8484.9|8499.1|8491.3|8492.5|8480.5|742
1617660000000|2021-04-05 22:00:00|8495.6|8485.4|8493.8|8490.2|8499.6|8492.9|8492.6|8484.8|584
1617660300000|2021-04-05 22:05:00|8493.7|8490.3|8494.4|8491.4|8494.8|8492.1|8493|8489.7|372
1617660600000|2021-04-05 22:10:00|8494.3|8491.6|8493|8491.5|8494.7|8492.4|8492.6|8490.2|246
1617660900000|2021-04-05 22:15:00|8492.9|8491.4|8494.5|8491.7|8495|8492.7|8492.7|8489.7|204
1617661200000|2021-04-05 22:20:00|8494.6|8491.8|8493.7|8492.2|8495|8493.2|8493.6|8490.9|244
1617661500000|2021-04-05 22:25:00|8493.8|8492.3|8494.3|8491.1|8494.5|8492.3|8493.5|8490.7|127
1617661800000|2021-04-05 22:30:00|8494.1|8491.3|8493.8|8491.5|8494.6|8492.4|8493.1|8490.8|249
1617662100000|2021-04-05 22:35:00|8493.9|8491.3|8492.7|8491.2|8494.9|8492.6|8492.2|8489.8|251
1617662400000|2021-04-05 22:40:00|8492.9|8490.5|8492.6|8491.1|8493.8|8491.8|8492.1|8490.1|172
1617662700000|2021-04-05 22:45:00|8492.4|8490.9|8491.9|8490.4|8493.7|8491.7|8491.8|8489.7|219
1617663000000|2021-04-05 22:50:00|8492|8490.5|8491.8|8490.3|8492.7|8490.9|8491.2|8489.4|141
1617663300000|2021-04-05 22:55:00|8491.9|8490.4|8492.7|8491.2|8493.1|8491.2|8491.4|8489.9|90
1617663600000|2021-04-05 23:00:00|8492.8|8491.3|8492.4|8490.9|8492.9|8491.3|8492|8490.1|123
1617663900000|2021-04-05 23:05:00|8492.3|8490.8|8493.1|8491.6|8493.7|8492.1|8492.3|8490.7|111
1617664200000|2021-04-05 23:10:00|8493|8491.5|8492.9|8491.4|8493.2|8491.7|8492|8490.1|104
1617664500000|2021-04-05 23:15:00|8492.8|8491.3|8492.8|8491.3|8493|8491.5|8492.5|8491|105
1617664800000|2021-04-05 23:20:00|8492.7|8491.2|8493.9|8492.4|8494|8492.5|8492.5|8491.2|90
1617665100000|2021-04-05 23:25:00|8494|8492.5|8493.2|8491.7|8494|8492.5|8493.1|8491.6|85
1617665400000|2021-04-05 23:30:00|8493.3|8491.8|8493.5|8492|8493.8|8492.3|8492.8|8491.3|133
1617665700000|2021-04-05 23:35:00|8493.3|8491.8|8493.9|8492.4|8494.5|8493.1|8493.3|8491.8|126
1617666000000|2021-04-05 23:40:00|8494|8492.5|8494.4|8492.9|8494.9|8493.4|8493.8|8492.3|112
1617666300000|2021-04-05 23:45:00|8494.3|8492.8|8494.4|8492.9|8494.5|8493|8493.7|8492.2|97
1617666600000|2021-04-05 23:50:00|8494.5|8493|8494.1|8492.6|8495.2|8493.7|8493.9|8492.4|145
1617666900000|2021-04-05 23:55:00|8494.4|8492.9|8494.5|8493|8494.6|8493.1|8493.8|8492.3|107
1617667200000|2021-04-06 00:00:00|8494.7|8493.2|8496.5|8495.6|8496.9|8495.7|8494.6|8493.1|227
1617667500000|2021-04-06 00:05:00|8496.8|8495.3|8496.8|8495.3|8497.3|8495.8|8495.7|8494.4|201
1617667800000|2021-04-06 00:10:00|8496.9|8495.4|8497.6|8496.1|8497.9|8496.5|8496.8|8495.3|142
1617668100000|2021-04-06 00:15:00|8497.5|8496|8497.9|8496.4|8498.5|8497.3|8497.3|8495.9|224
1617668400000|2021-04-06 00:20:00|8498|8496.5|8498.7|8497.2|8498.7|8497.3|8497.6|8496.1|127
1617668700000|2021-04-06 00:25:00|8498.6|8497.1|8497.8|8496.3|8498.6|8497.4|8497.7|8496.2|183
1617669000000|2021-04-06 00:30:00|8497.9|8496.4|8497.4|8496.5|8498.3|8497.1|8497.3|8495.9|143
1617669300000|2021-04-06 00:35:00|8497.5|8496.6|8497.8|8496.3|8498.2|8496.9|8497|8495.8|176
1617669600000|2021-04-06 00:40:00|8497.9|8496.4|8498.3|8496.8|8498.8|8497.3|8497.4|8495.9|170
1617669900000|2021-04-06 00:45:00|8498.2|8496.7|8497.7|8496.2|8498.4|8496.9|8497.5|8496|136
1617670200000|2021-04-06 00:50:00|8497.8|8496.3|8498.5|8497|8498.5|8497.3|8497.5|8496|155
1617670500000|2021-04-06 00:55:00|8498.3|8496.8|8497.8|8496.3|8499.2|8497.8|8497.5|8496.3|208
1617670800000|2021-04-06 01:00:00|8497.9|8496.4|8498.2|8496.7|8498.7|8497.3|8497.2|8495.9|256
1617671100000|2021-04-06 01:05:00|8498.3|8496.8|8496.4|8494.9|8498.6|8497.3|8496|8494.5|316
1617671400000|2021-04-06 01:10:00|8496.3|8494.8|8497.3|8495.8|8497.3|8495.8|8495.9|8494.4|235
1617671700000|2021-04-06 01:15:00|8497.4|8495.9|8496.9|8495.4|8498|8496.5|8496.4|8495.2|176
1617672000000|2021-04-06 01:20:00|8497|8495.5|8496.8|8495.9|8497.7|8496.2|8496.4|8495.1|138
1617672300000|2021-04-06 01:25:00|8496.7|8495.8|8497.1|8495.6|8497.4|8496|8495.5|8494.2|173
1617672600000|2021-04-06 01:30:00|8497|8495.5|8496.9|8495.4|8497.3|8496|8496.3|8494.8|216
1617672900000|2021-04-06 01:35:00|8497|8495.5|8496.6|8495.1|8497|8495.6|8495.7|8494.4|265
1617673200000|2021-04-06 01:40:00|8496.7|8495.2|8497.2|8495.7|8497.6|8496.1|8496.4|8495|193
1617673500000|2021-04-06 01:45:00|8497.3|8495.8|8496.9|8495.4|8498|8496.8|8496.7|8495.2|144
1617673800000|2021-04-06 01:50:00|8496.8|8495.3|8496.9|8496|8497.3|8496.2|8496.4|8494.9|147
1617674100000|2021-04-06 01:55:00|8497|8496.1|8496.9|8496|8497.4|8496.1|8495.7|8494.7|215
1617674400000|2021-04-06 02:00:00|8497|8496.1|8496.9|8495.4|8497.3|8496.1|8496.4|8495.1|131
1617674700000|2021-04-06 02:05:00|8496.8|8495.3|8497.7|8496.2|8498|8496.5|8496.4|8495.2|191
1617675000000|2021-04-06 02:10:00|8497.6|8496.1|8497.9|8497|8498.3|8497.1|8497.3|8495.9|158
1617675300000|2021-04-06 02:15:00|8498|8497.1|8498.6|8497.7|8499.3|8497.9|8497.8|8496.5|180
1617675600000|2021-04-06 02:20:00|8498.5|8497.6|8498.6|8497.1|8499.9|8498.6|8498.1|8496.8|388
1617675900000|2021-04-06 02:25:00|8498.2|8497.3|8497|8496.1|8498.6|8497.5|8496.9|8495.7|310
1617676200000|2021-04-06 02:30:00|8497.1|8496.2|8497.6|8496.7|8498.5|8497.5|8496.9|8495.7|282
1617676500000|2021-04-06 02:35:00|8497.7|8496.8|8498.8|8497.3|8499.2|8498|8497.3|8496.1|233
1617676800000|2021-04-06 02:40:00|8498.9|8497.4|8499.4|8497.9|8499.9|8499|8498.3|8497.2|425
1617677100000|2021-04-06 02:45:00|8499.3|8497.8|8497.9|8496.4|8500.1|8499|8497.5|8496.3|546
1617677400000|2021-04-06 02:50:00|8497.8|8496.3|8498.8|8497.9|8499.1|8497.9|8497.4|8495.9|315
1617677700000|2021-04-06 02:55:00|8498.7|8497.8|8499.5|8498|8499.8|8498.6|8498|8496.7|311
1617678000000|2021-04-06 03:00:00|8499.4|8498.5|8499.4|8498.5|8499.9|8498.6|8498.8|8497.4|225
1617678300000|2021-04-06 03:05:00|8499.7|8498.2|8498.8|8497.3|8499.8|8498.6|8498.3|8497|357
1617678600000|2021-04-06 03:10:00|8498.9|8497.4|8496.2|8494.7|8499.8|8498.3|8495.7|8494.2|428
1617678900000|2021-04-06 03:15:00|8496.3|8494.8|8497.7|8496.8|8498|8496.8|8496.2|8494.7|118
1617679200000|2021-04-06 03:20:00|8497.6|8496.7|8495.2|8493.7|8498.2|8497|8495.2|8493.7|163
1617679500000|2021-04-06 03:25:00|8495.3|8493.8|8496|8494.5|8496.1|8494.9|8495.2|8493.7|133
1617679800000|2021-04-06 03:30:00|8495.9|8495|8496.5|8495|8496.6|8495.4|8495.6|8494.4|179
1617680100000|2021-04-06 03:35:00|8496.4|8494.9|8496.8|8495.3|8497|8495.7|8496.2|8494.8|152
1617680400000|2021-04-06 03:40:00|8496.9|8495.4|8496.2|8494.7|8497.1|8495.9|8495.4|8494|157
1617680700000|2021-04-06 03:45:00|8496.1|8494.6|8495.6|8494.7|8496.4|8495.1|8495.4|8494|201
1617681000000|2021-04-06 03:50:00|8495.5|8494.6|8496|8494.5|8496.4|8495.1|8495.5|8494.2|249
1617681300000|2021-04-06 03:55:00|8496.1|8494.6|8496.4|8494.9|8496.5|8495.2|8495.6|8494.3|189
1617681600000|2021-04-06 04:00:00|8496.3|8494.8|8495.3|8494.4|8496.9|8495.5|8495.3|8494.2|130
1617681900000|2021-04-06 04:05:00|8495.6|8494.1|8495.9|8495|8496.4|8495.2|8495.6|8494.1|131
1617682200000|2021-04-06 04:10:00|8496|8495.1|8497.2|8495.7|8497.5|8496.3|8495.9|8494.7|169
1617682500000|2021-04-06 04:15:00|8497.1|8495.6|8495.9|8494.4|8497.3|8496.1|8495.6|8494.3|150
1617682800000|2021-04-06 04:20:00|8495.8|8494.3|8494.6|8493.1|8496.5|8495.2|8494.1|8492.7|265
1617683100000|2021-04-06 04:25:00|8494.7|8493.2|8494.2|8492.7|8494.9|8493.4|8493.4|8491.9|198
1617683400000|2021-04-06 04:30:00|8494.3|8492.8|8492.8|8491.3|8494.3|8492.8|8492.1|8490.6|249
1617683700000|2021-04-06 04:35:00|8492.7|8491.2|8492.3|8490.8|8493|8491.5|8491.9|8490.4|272
1617684000000|2021-04-06 04:40:00|8492.4|8490.9|8491.7|8490.2|8492.5|8491.3|8491.5|8490|163
1617684300000|2021-04-06 04:45:00|8491.6|8490.1|8491.1|8489.6|8491.8|8490.3|8491|8489.5|153
1617684600000|2021-04-06 04:50:00|8491|8489.5|8491|8489.5|8491.8|8490.3|8490.8|8489.3|180
1617684900000|2021-04-06 04:55:00|8491.1|8489.6|8490.4|8488.9|8491.9|8490.5|8489.9|8488.4|230
1617685200000|2021-04-06 05:00:00|8490.5|8489|8491.5|8490|8491.8|8490.3|8490.1|8488.7|194
1617685500000|2021-04-06 05:05:00|8491.4|8489.9|8491.9|8490.4|8492.1|8490.7|8491|8489.5|211
1617685800000|2021-04-06 05:10:00|8491.8|8490.3|8491.3|8489.8|8492.3|8490.9|8490.4|8488.9|269
1617686100000|2021-04-06 05:15:00|8491.1|8489.6|8489.3|8487.8|8491.1|8489.6|8489.2|8487.7|215
1617686400000|2021-04-06 05:20:00|8489.4|8487.9|8488.6|8487.1|8489.4|8488|8487.8|8486.6|176
1617686700000|2021-04-06 05:25:00|8488.7|8487.2|8488.5|8487|8489.2|8487.7|8488.4|8486.9|154
1617687000000|2021-04-06 05:30:00|8488.4|8486.9|8488.5|8487|8490.1|8488.6|8488.4|8486.9|223
1617687300000|2021-04-06 05:35:00|8488.8|8487.6|8488.8|8487.3|8489.1|8487.6|8488|8486.7|195
1617687600000|2021-04-06 05:40:00|8488.7|8487.2|8489|8487.5|8489.4|8487.9|8487.8|8486.3|225
1617687900000|2021-04-06 05:45:00|8488.6|8487.7|8486.9|8485.4|8489|8487.8|8486.4|8485.1|285
1617688200000|2021-04-06 05:50:00|8486.8|8485.3|8488|8486.5|8488.2|8486.7|8486.7|8485.2|196
1617688500000|2021-04-06 05:55:00|8488.1|8486.6|8488.1|8486.6|8488.4|8487|8487.1|8485.8|271
1617688800000|2021-04-06 06:00:00|8488.6|8487.1|8491|8490.1|8491.9|8490.7|8487.7|8486.3|494
1617689100000|2021-04-06 06:05:00|8490.9|8490|8491|8489.5|8491.3|8490.2|8489.3|8487.8|347
1617689400000|2021-04-06 06:10:00|8491.1|8489.6|8491.9|8490.4|8492.1|8490.6|8489.3|8488.4|527
1617689700000|2021-04-06 06:15:00|8491.8|8490.3|8491.3|8490.4|8492.5|8491.3|8491|8489.8|377
1617690000000|2021-04-06 06:20:00|8491.6|8490.1|8493.4|8491.9|8493.5|8492.2|8490.9|8489.6|409
1617690300000|2021-04-06 06:25:00|8493.5|8492|8494.1|8492.6|8494.9|8493.5|8493|8491.5|352
1617690600000|2021-04-06 06:30:00|8494|8492.5|8495.5|8494|8496|8494.9|8493.4|8492.1|454
1617690900000|2021-04-06 06:35:00|8495.4|8493.9|8495.1|8494.2|8495.5|8494.6|8493.9|8492.7|371
1617691200000|2021-04-06 06:40:00|8495|8494.1|8496.3|8494.8|8497.2|8496.1|8494.5|8493.3|471
1617691500000|2021-04-06 06:45:00|8496|8495.1|8500.6|8499.7|8500.9|8500|8496|8495|562
1617691800000|2021-04-06 06:50:00|8500.5|8499.6|8501.9|8501|8503.1|8502.2|8499.9|8498.7|452
1617692100000|2021-04-06 06:55:00|8501.7|8500.8|8501.4|8499.9|8503.4|8502.5|8501.2|8499.9|496
1617692400000|2021-04-06 07:00:00|8501.3|8499.8|8506.4|8505.5|8506.9|8505.7|8500.8|8499.7|633
1617692700000|2021-04-06 07:05:00|8507.1|8505.6|8505.6|8504.7|8508.3|8507.1|8505.1|8503.8|807
1617693000000|2021-04-06 07:10:00|8505.7|8504.8|8507.4|8505.9|8508.4|8507.1|8504.8|8503.7|714
1617693300000|2021-04-06 07:15:00|8507.5|8506|8509.3|8507.8|8509.4|8508.1|8505.9|8504.6|545
1617693600000|2021-04-06 07:20:00|8509.2|8507.7|8511.6|8510.1|8511.8|8510.5|8508.6|8507.4|577
1617693900000|2021-04-06 07:25:00|8511.5|8510|8510.9|8509.4|8511.6|8510.4|8509|8507.8|596
1617694200000|2021-04-06 07:30:00|8511|8509.5|8509.2|8508.3|8511|8510|8506.9|8505.6|509
1617694500000|2021-04-06 07:35:00|8509.5|8508|8511.3|8510.4|8512.5|8511.3|8509.3|8508|443
1617694800000|2021-04-06 07:40:00|8511.6|8510.1|8510.6|8509.7|8512|8510.8|8510.1|8508.7|504
1617695100000|2021-04-06 07:45:00|8510.5|8509.6|8517.4|8515.9|8517.6|8516.7|8510.4|8509.2|487
1617695400000|2021-04-06 07:50:00|8517.3|8515.8|8514.6|8513.1|8518.8|8517.4|8513|8511.8|592
1617695700000|2021-04-06 07:55:00|8514.7|8513.2|8516.9|8515.4|8520.8|8519.6|8514.2|8513|645
1617696000000|2021-04-06 08:00:00|8516.6|8515.1|8518.9|8518|8521.2|8520.3|8515.7|8514.3|703
1617696300000|2021-04-06 08:05:00|8519|8518.1|8524|8522.5|8524.2|8522.8|8517.1|8515.9|621
1617696600000|2021-04-06 08:10:00|8524.1|8522.6|8522.6|8521.7|8524.8|8523.7|8522|8520.9|543
1617696900000|2021-04-06 08:15:00|8522.8|8521.9|8520.2|8519.3|8523.9|8522.7|8520.1|8519.2|536
1617697200000|2021-04-06 08:20:00|8520.1|8519.2|8524.3|8523.4|8526.3|8525|8519.5|8518.1|683
1617697500000|2021-04-06 08:25:00|8524.2|8523.3|8522.6|8521.1|8525.2|8524.3|8520.2|8519.1|566
1617697800000|2021-04-06 08:30:00|8522.5|8521|8521.6|8520.1|8522.7|8521.5|8518.6|8517.7|431
1617698100000|2021-04-06 08:35:00|8521.5|8520|8523.5|8522.6|8524.9|8523.6|8520.2|8519.3|774
1617698400000|2021-04-06 08:40:00|8523.8|8522.3|8525.1|8524.2|8525.5|8524.6|8521.6|8520.4|621
1617698700000|2021-04-06 08:45:00|8525.4|8523.9|8525.9|8525|8526.3|8525.1|8522.7|8521.5|624
1617699000000|2021-04-06 08:50:00|8526|8525.1|8527.7|8526.8|8528.4|8527.1|8523|8521.7|708
1617699300000|2021-04-06 08:55:00|8527.6|8526.7|8529.2|8525.2|8531|8529.7|8527.3|8522.8|564
1617699600000|2021-04-06 09:00:00|8529.1|8525.3|8530|8529.1|8530.6|8529.4|8527.9|8525.3|613
1617699900000|2021-04-06 09:05:00|8530.1|8529.2|8530.1|8528.6|8531.3|8530.1|8529.3|8528|588
1617700200000|2021-04-06 09:10:00|8529.8|8528.9|8529.5|8528.6|8534.2|8533|8529.5|8528.2|602
1617700500000|2021-04-06 09:15:00|8529.6|8528.7|8530|8529.1|8530.6|8529.4|8528.6|8527.3|459
1617700800000|2021-04-06 09:20:00|8530.1|8529.2|8529.7|8528.8|8530.7|8529.6|8527.8|8526.9|483
1617701100000|2021-04-06 09:25:00|8529.8|8528.9|8540.2|8538.7|8542|8540.5|8529.4|8528.4|628
1617701400000|2021-04-06 09:30:00|8540.3|8538.8|8540.5|8539.6|8546.3|8545.3|8539.3|8537.9|854
1617701700000|2021-04-06 09:35:00|8540.6|8539.7|8540.8|8539.9|8543.4|8542.2|8540.3|8539|522
1617702000000|2021-04-06 09:40:00|8540.9|8540|8540.1|8538.6|8543|8541.7|8538.1|8536.8|507
1617702300000|2021-04-06 09:45:00|8539.9|8539|8538.1|8537.2|8542.3|8541.1|8537.3|8536.1|501
1617702600000|2021-04-06 09:50:00|8538.2|8537.3|8540.2|8539.3|8541.1|8539.9|8537.6|8536.3|439
1617702900000|2021-04-06 09:55:00|8540.1|8539.2|8541.5|8540.6|8543.6|8542.6|8539.6|8538.5|533
1617703200000|2021-04-06 10:00:00|8541.6|8540.7|8543.7|8542.8|8544.6|8543.7|8540.9|8539.6|485
1617703500000|2021-04-06 10:05:00|8543.8|8542.3|8540.2|8538.7|8544.4|8543.4|8539.6|8538.7|503
1617703800000|2021-04-06 10:10:00|8539.7|8538.2|8538.6|8537.1|8540.3|8539.4|8537.7|8536.8|466
1617704100000|2021-04-06 10:15:00|8538.7|8537.2|8538.9|8537.4|8541.2|8540.2|8538|8536.7|437
1617704400000|2021-04-06 10:20:00|8539.1|8537.6|8537.6|8536.1|8539.4|8538.1|8535.3|8534|394
1617704700000|2021-04-06 10:25:00|8537.5|8536.6|8536.4|8534.9|8538.6|8537.5|8536|8534.8|325
1617705000000|2021-04-06 10:30:00|8536|8535.1|8534.7|8533.2|8537.2|8536.1|8533.2|8532.1|410
1617705300000|2021-04-06 10:35:00|8534.8|8533.3|8534|8533.1|8534.8|8533.5|8531.5|8530.3|403
1617705600000|2021-04-06 10:40:00|8534.3|8532.8|8534.2|8533.3|8536|8534.7|8533.9|8532.6|312
1617705900000|2021-04-06 10:45:00|8534.7|8533.2|8535.2|8533.7|8537.1|8535.8|8534.1|8533|372
1617706200000|2021-04-06 10:50:00|8534.6|8533.8|8536.1|8534.6|8537.3|8536.1|8533.7|8532.3|393
1617706500000|2021-04-06 10:55:00|8536|8534.5|8536.8|8535.3|8537.5|8536.3|8535.5|8534.2|342
1617706800000|2021-04-06 11:00:00|8536.9|8535.4|8534.1|8533.2|8537.3|8536.3|8533.4|8532.4|430
1617707100000|2021-04-06 11:05:00|8534.3|8532.8|8535.6|8534.7|8536.9|8535.7|8532.7|8531.7|397
1617707400000|2021-04-06 11:10:00|8535.7|8534.8|8539|8538.1|8539.7|8538.6|8534.8|8533.6|314
1617707700000|2021-04-06 11:15:00|8539.4|8537.9|8536.1|8534.6|8541.4|8540.2|8535.5|8534.4|418
1617708000000|2021-04-06 11:20:00|8536|8534.5|8534.4|8533.5|8537.5|8536.4|8533|8532.1|333
1617708300000|2021-04-06 11:25:00|8534.5|8533.6|8536.7|8535.8|8537.1|8536.1|8533.4|8532.2|310
1617708600000|2021-04-06 11:30:00|8536.8|8535.9|8537.1|8535.6|8539.2|8538.3|8536.8|8535.5|335
1617708900000|2021-04-06 11:35:00|8537|8535.5|8537|8536.1|8537.9|8536.8|8536.4|8535.3|259
1617709200000|2021-04-06 11:40:00|8536.9|8536|8538.8|8537.3|8538.9|8537.6|8536.6|8535.7|272
1617709500000|2021-04-06 11:45:00|8538.4|8537.5|8541|8540.1|8541.3|8540.2|8538.2|8537.3|386
1617709800000|2021-04-06 11:50:00|8540.9|8540|8542.1|8540.6|8543.2|8542|8540.6|8539.3|487
1617710100000|2021-04-06 11:55:00|8542.2|8540.7|8539.6|8538.7|8542.4|8541.3|8539.6|8538.5|459
1617710400000|2021-04-06 12:00:00|8539.7|8538.8|8540.1|8539.2|8541.5|8540.4|8538.6|8537.5|515
1617710700000|2021-04-06 12:05:00|8540.2|8539.3|8539.7|8538.8|8541.7|8540.8|8538.8|8537.6|508
1617711000000|2021-04-06 12:10:00|8539.9|8539|8536.4|8534.9|8540.5|8539|8535.6|8534.4|522
1617711300000|2021-04-06 12:15:00|8536.2|8534.7|8534.7|8533.2|8537|8535.9|8534.3|8533.1|455
1617711600000|2021-04-06 12:20:00|8534.1|8533.1|8534|8532.5|8534.9|8533.9|8532.6|8531.7|409
1617711900000|2021-04-06 12:25:00|8533.6|8532.7|8535.1|8533.6|8536.5|8535.6|8533.5|8532.5|524
1617712200000|2021-04-06 12:30:00|8534.8|8533.9|8534.3|8533.4|8535.6|8534.5|8533.2|8532.2|519
1617712500000|2021-04-06 12:35:00|8534.5|8533.6|8538.9|8538|8540.9|8539.5|8534.3|8533.1|703
1617712800000|2021-04-06 12:40:00|8539|8538.1|8540.6|8539.7|8541|8539.8|8538.9|8537.8|666
1617713100000|2021-04-06 12:45:00|8540.4|8539.5|8543.2|8542.3|8543.2|8542.3|8539.5|8538.5|679
1617713400000|2021-04-06 12:50:00|8543.1|8542.2|8545.4|8544.5|8545.5|8544.6|8541.7|8540.8|603
1617713700000|2021-04-06 12:55:00|8545.2|8544.3|8547.5|8546|8548.4|8547.3|8544.5|8543.3|632
1617714000000|2021-04-06 13:00:00|8547|8546.1|8546.4|8545.5|8547.4|8546.5|8545|8543.7|640
1617714300000|2021-04-06 13:05:00|8546.5|8545.6|8550.8|8549.9|8550.9|8550|8545.4|8544.4|492
1617714600000|2021-04-06 13:10:00|8550.7|8549.8|8553|8552.1|8555.1|8554|8550.5|8549.3|617
1617714900000|2021-04-06 13:15:00|8552.9|8552|8549|8548.1|8553.3|8552.4|8549|8548.1|569
1617715200000|2021-04-06 13:20:00|8549.1|8548.2|8550|8549.1|8550.8|8549.9|8548.1|8547.1|328
1617715500000|2021-04-06 13:25:00|8550.1|8549.2|8550.3|8549.4|8550.6|8549.7|8548.2|8547.1|347
1617715800000|2021-04-06 13:30:00|8550.4|8549.5|8548.6|8547.7|8550.8|8549.8|8547.3|8546.3|512
1617716100000|2021-04-06 13:35:00|8548.9|8547.4|8548.3|8546.8|8549.2|8548.1|8546.7|8545.5|547
1617716400000|2021-04-06 13:40:00|8548.4|8546.9|8543|8542.1|8548.6|8547.1|8542.8|8541.6|515
1617716700000|2021-04-06 13:45:00|8543.4|8541.9|8547.3|8546.4|8547.4|8546.5|8542.2|8541.1|517
1617717000000|2021-04-06 13:50:00|8547.4|8546.5|8546|8544.5|8548.5|8547.3|8545.4|8544.2|524
1617717300000|2021-04-06 13:55:00|8545.9|8544.4|8552.3|8551.4|8552.5|8551.6|8545.5|8544.4|597
1617717600000|2021-04-06 14:00:00|8552.4|8551.5|8550.7|8549.8|8552.4|8551.5|8548.1|8547.2|539
1617717900000|2021-04-06 14:05:00|8550.8|8549.9|8554.1|8552.6|8554.7|8553.8|8550.1|8549.2|577
1617718200000|2021-04-06 14:10:00|8554|8552.5|8554.8|8553.9|8556.5|8555.4|8553.7|8552.5|445
1617718500000|2021-04-06 14:15:00|8554.7|8553.8|8550|8548.5|8554.8|8553.8|8549.1|8548.2|576
1617718800000|2021-04-06 14:20:00|8549.7|8548.8|8550.9|8550|8551.1|8550.1|8548.8|8547.8|492
1617719100000|2021-04-06 14:25:00|8550.6|8549.7|8550.6|8549.7|8551.8|8550.8|8550.1|8548.9|489
1617719400000|2021-04-06 14:30:00|8550.7|8549.8|8552.7|8551.8|8553.7|8552.5|8550.6|8549.6|480
1617719700000|2021-04-06 14:35:00|8552.6|8551.7|8552.5|8551.6|8553.5|8552.6|8551.4|8550.3|581
1617720000000|2021-04-06 14:40:00|8552.4|8551.5|8549.6|8548.1|8553|8551.9|8549|8547.7|453
1617720300000|2021-04-06 14:45:00|8549.5|8548|8549.6|8548.7|8550.5|8549.6|8547|8545.7|478
1617720600000|2021-04-06 14:50:00|8549.5|8548.6|8545.2|8544.3|8549.6|8548.6|8544.9|8543.8|475
1617720900000|2021-04-06 14:55:00|8545.3|8543.8|8541.6|8540.7|8545.5|8544.6|8539.1|8537.9|776
1617721200000|2021-04-06 15:00:00|8542|8541.1|8545.5|8544|8546.1|8544.8|8542|8541.1|689
1617721500000|2021-04-06 15:05:00|8545.3|8544.4|8546.3|8545.4|8547.4|8546.4|8545.3|8544.4|523
1617721800000|2021-04-06 15:10:00|8546.2|8545.3|8547.5|8546|8548.7|8547.4|8546.2|8545.1|430
1617722100000|2021-04-06 15:15:00|8547.6|8546.1|8549.6|8548.1|8550.1|8548.8|8546.6|8545.4|389
1617722400000|2021-04-06 15:20:00|8549.3|8548.4|8551.7|8550.8|8551.9|8551|8548.7|8547.8|344
1617722700000|2021-04-06 15:25:00|8551.6|8550.7|8552.6|8551.7|8553.5|8552.6|8550.9|8549.9|375
1617723000000|2021-04-06 15:30:00|8552.5|8551.6|8552.8|8551.9|8554.5|8553.3|8551.5|8550.5|363
1617723300000|2021-04-06 15:35:00|8553.1|8551.6|8550.3|8549.4|8554.1|8553.1|8550.3|8549.4|264
1617723600000|2021-04-06 15:40:00|8550.4|8549.5|8553.3|8552.4|8554.2|8553.3|8550.3|8549.4|337
1617723900000|2021-04-06 15:45:00|8553.4|8552.5|8555.7|8554.8|8556.7|8555.3|8553|8552.1|335
1617724200000|2021-04-06 15:50:00|8555.8|8554.9|8558|8557.1|8558.1|8557.2|8555.1|8553.6|327
1617724500000|2021-04-06 15:55:00|8558.1|8557.2|8558.3|8557.4|8559.4|8558.2|8557.4|8556.4|326
1617724800000|2021-04-06 16:00:00|8558.7|8557.2|8559.1|8558.2|8559.5|8558.3|8557.7|8556.6|347
1617725100000|2021-04-06 16:05:00|8559|8558.1|8561|8560.1|8561.4|8560.3|8558.9|8558|288
1617725400000|2021-04-06 16:10:00|8561.1|8560.2|8564.1|8563.2|8564.4|8563.3|8560.9|8559.8|336
1617725700000|2021-04-06 16:15:00|8564|8563.1|8567|8566.1|8567.3|8566.2|8563.3|8561.8|462
1617726000000|2021-04-06 16:20:00|8567.2|8566.3|8565.6|8564.7|8567.4|8566.4|8564.8|8563.5|267
1617726300000|2021-04-06 16:25:00|8565.7|8564.8|8563.1|8561.6|8566.6|8565.5|8562.6|8561.3|287
1617726600000|2021-04-06 16:30:00|8563|8561.5|8564.7|8563.8|8564.9|8563.9|8562.6|8561.5|305
1617726900000|2021-04-06 16:35:00|8564.8|8563.9|8570.2|8569.3|8570.6|8569.4|8564.5|8563.3|429
1617727200000|2021-04-06 16:40:00|8570.3|8569.4|8573.6|8572.7|8573.6|8572.7|8570|8569|349
1617727500000|2021-04-06 16:45:00|8573.7|8572.8|8574.8|8573.3|8574.9|8573.7|8571.8|8570.6|359
1617727800000|2021-04-06 16:50:00|8574.7|8573.2|8577.2|8576.3|8578.7|8577.6|8574.6|8573.1|358
1617728100000|2021-04-06 16:55:00|8577.3|8576.4|8577.9|8577|8578.2|8577|8575.9|8574.9|288
1617728400000|2021-04-06 17:00:00|8578.2|8576.7|8580.9|8579.4|8586.4|8584.9|8576.4|8575.2|597
1617728700000|2021-04-06 17:05:00|8580.7|8579.8|8584.1|8582.6|8584.2|8582.9|8580.3|8579.1|401
1617729000000|2021-04-06 17:10:00|8584.2|8582.7|8581.9|8580.4|8586.5|8585.3|8581.4|8580.2|410
1617729300000|2021-04-06 17:15:00|8581.5|8580.6|8584.9|8584|8585.1|8584.2|8581.5|8580.6|385
1617729600000|2021-04-06 17:20:00|8585|8584.1|8584.4|8583.5|8586.3|8585.4|8583.1|8582|400
1617729900000|2021-04-06 17:25:00|8584.2|8583.3|8585.3|8584.4|8587.6|8586.3|8584.2|8583.3|449
1617730200000|2021-04-06 17:30:00|8585.2|8584.3|8584.3|8583.4|8588.2|8587.3|8584.3|8583.3|408
1617730500000|2021-04-06 17:35:00|8584.4|8583.5|8583.5|8582.6|8584.4|8583.5|8582.7|8581.7|322
1617730800000|2021-04-06 17:40:00|8583.6|8582.7|8582.6|8581.7|8583.9|8582.9|8581.9|8580.6|224
1617731100000|2021-04-06 17:45:00|8582.7|8581.8|8583.8|8582.3|8584.2|8583.3|8582.6|8581.7|243
1617731400000|2021-04-06 17:50:00|8583.7|8582.2|8583.3|8582.4|8584.6|8583.4|8582.8|8581.9|303
1617731700000|2021-04-06 17:55:00|8583.2|8582.3|8581.6|8580.7|8583.4|8582.5|8580.4|8579.5|225
1617732000000|2021-04-06 18:00:00|8581.5|8580.6|8582.5|8581.6|8583.3|8582.4|8581.1|8580.2|260
1617732300000|2021-04-06 18:05:00|8582.4|8581.5|8582.2|8581.3|8583.2|8582.1|8582|8580.9|231
1617732600000|2021-04-06 18:10:00|8582.1|8581.2|8585.8|8584.3|8586.1|8585.1|8582.1|8581|367
1617732900000|2021-04-06 18:15:00|8585.7|8584.2|8585.2|8584.3|8586|8585.1|8584.4|8583.5|218
1617733200000|2021-04-06 18:20:00|8585.1|8584.2|8586.3|8584.8|8586.5|8585.3|8584.9|8584|204
1617733500000|2021-04-06 18:25:00|8586.2|8584.7|8587|8586.1|8587.3|8586.1|8585.2|8584|343
1617733800000|2021-04-06 18:30:00|8587.1|8586.2|8586.3|8585.4|8587.7|8586.7|8586.2|8585.3|252
1617734100000|2021-04-06 18:35:00|8586.2|8585.3|8588.9|8588|8589.6|8588.7|8586.2|8585.3|303
1617734400000|2021-04-06 18:40:00|8589|8588.1|8586.8|8585.9|8589.4|8588.2|8586.1|8585.2|329
1617734700000|2021-04-06 18:45:00|8586.7|8585.8|8587.8|8586.3|8588.3|8587.4|8585.9|8585|297
1617735000000|2021-04-06 18:50:00|8587.9|8586.4|8587.5|8586.6|8588.5|8587.4|8586.8|8585.6|411
1617735300000|2021-04-06 18:55:00|8587.4|8586.5|8588.6|8587.7|8589.5|8588.4|8586.6|8585.6|372
1617735600000|2021-04-06 19:00:00|8588.5|8587.6|8587.1|8586.2|8589|8587.7|8586|8585.1|358
1617735900000|2021-04-06 19:05:00|8587.2|8586.3|8587.6|8586.7|8588.6|8587.5|8586.3|8585.1|227
1617736200000|2021-04-06 19:10:00|8587.7|8586.8|8585.5|8584.6|8588|8587.1|8584.9|8583.7|213
1617736500000|2021-04-06 19:15:00|8585.3|8584.4|8586.2|8585.3|8588|8586.8|8585|8583.9|257
1617736800000|2021-04-06 19:20:00|8586.3|8585.4|8587.9|8587|8588|8587.1|8586.2|8585|167
1617737100000|2021-04-06 19:25:00|8588.2|8586.7|8587.2|8586.3|8588.6|8587.4|8586.9|8585.6|186
1617737400000|2021-04-06 19:30:00|8587.6|8586.1|8586.2|8585.3|8588.6|8587.4|8586.1|8584.9|191
1617737700000|2021-04-06 19:35:00|8586.1|8585.2|8585.3|8584.4|8586.5|8585.6|8584.9|8583.8|170
1617738000000|2021-04-06 19:40:00|8585.2|8584.3|8585.9|8585|8586.2|8585.2|8584.9|8584|205
1617738300000|2021-04-06 19:45:00|8585.8|8584.9|8584.6|8583.7|8586.3|8585.2|8584.6|8583.7|198
1617738600000|2021-04-06 19:50:00|8584.7|8583.8|8582.9|8582|8585|8584.1|8582.4|8581.5|257
1617738900000|2021-04-06 19:55:00|8582.7|8581.8|8586.2|8585.3|8586.4|8585.4|8582.2|8581|526
1617739200000|2021-04-06 20:00:00|8586.5|8585|8586.5|8585|8587.7|8586.5|8585.7|8584.4|329
1617739500000|2021-04-06 20:05:00|8586.4|8584.9|8586|8584.5|8586.5|8585|8584.4|8582.9|186
1617739800000|2021-04-06 20:10:00|8585.9|8584.4|8586.5|8585|8587.2|8586|8585.9|8584.4|147
1617740100000|2021-04-06 20:15:00|8586.6|8585.1|8586.8|8585.3|8586.8|8585.7|8586|8584.6|122
1617740400000|2021-04-06 20:20:00|8586.9|8585.4|8587.2|8586.3|8587.8|8586.5|8586.6|8585.4|144
1617740700000|2021-04-06 20:25:00|8587.5|8586|8587.7|8586.2|8588|8586.8|8586.8|8585.3|154
1617741000000|2021-04-06 20:30:00|8587.5|8586|8588.1|8586.6|8588.3|8586.8|8586.5|8585|163
1617741300000|2021-04-06 20:35:00|8588|8586.5|8587.4|8585.9|8588.4|8586.9|8587.3|8585.8|158
1617741600000|2021-04-06 20:40:00|8587.3|8585.8|8585.9|8584.4|8587.6|8586.1|8585.6|8584.2|173
1617741900000|2021-04-06 20:45:00|8586|8584.5|8586.6|8585.1|8586.8|8585.4|8585.3|8583.8|241
1617742200000|2021-04-06 20:50:00|8586.8|8585.3|8587.1|8585.6|8587.6|8586.4|8586.5|8584.7|327
1617742500000|2021-04-06 20:55:00|8587.4|8585.9|8592.9|8589.6|8598.2|8590.1|8587.3|8582.3|707
1617742800000|2021-04-06 21:00:00|8592.8|8589.8|8595|8587.8|8596.7|8589.8|8592.8|8583.3|107
1617743100000|2021-04-06 21:05:00|8596.1|8587.1|8593.6|8587.6|8596.2|8589.4|8592.7|8583.6|201
1617743400000|2021-04-06 21:10:00|8593.5|8588|8592.8|8587.4|8596.6|8589|8592.4|8583.1|182
1617743700000|2021-04-06 21:15:00|8593.9|8587.1|8594.7|8587|8597.2|8589.6|8591.7|8584.9|196
1617744000000|2021-04-06 21:20:00|8594.6|8586.9|8592.4|8587|8597.3|8588.7|8591.9|8584.6|202
1617744300000|2021-04-06 21:25:00|8592.5|8587.3|8591.2|8587.4|8596.2|8588.9|8590.6|8583.6|203
1617744600000|2021-04-06 21:30:00|8592|8588.7|8595.7|8583.7|8596.5|8589.5|8591.4|8583.5|425
1617744900000|2021-04-06 21:35:00|8595.6|8583.8|8593.6|8585.6|8596.3|8588|8591.9|8581.4|326
1617745200000|2021-04-06 21:40:00|8594.1|8584.7|8592.7|8586.2|8596|8587|8592.4|8582.6|301
1617745500000|2021-04-06 21:45:00|8593.1|8586.1|8591.9|8584.1|8594.3|8587.3|8590.9|8581.3|307
1617745800000|2021-04-06 21:50:00|8592.2|8583.6|8592.1|8583.2|8594.6|8586.3|8590.1|8581.4|357
1617746100000|2021-04-06 21:55:00|8591.6|8583.8|8592.3|8580.3|8598.4|8586.4|8589.7|8578.4|347
1617746400000|2021-04-06 22:00:00|8593.1|8581.5|8595.4|8583.4|8595.6|8587.6|8590.1|8581.3|869
1617746700000|2021-04-06 22:05:00|8594.8|8582.8|8594|8583.6|8595.5|8587.3|8589.8|8581.4|1033
1617747000000|2021-04-06 22:10:00|8593.6|8584|8594.2|8583.5|8595.8|8587.3|8590.2|8581.5|832
1617747300000|2021-04-06 22:15:00|8593.9|8583.8|8589.8|8587.2|8594.9|8588|8589.1|8581.8|586
1617747600000|2021-04-06 22:20:00|8590.1|8586.9|8589.2|8587.7|8591.3|8588.7|8589.1|8586.6|203
1617747900000|2021-04-06 22:25:00|8589.5|8587.2|8589.6|8588.1|8590.4|8588.3|8588.9|8585.9|194
1617748200000|2021-04-06 22:30:00|8589.7|8588.2|8589.6|8587|8591.2|8588.5|8589|8586.5|243
1617748500000|2021-04-06 22:35:00|8589.5|8587.1|8589.2|8587.7|8590.6|8588.2|8588.8|8586.4|236
1617748800000|2021-04-06 22:40:00|8589.1|8587.6|8588.7|8587.2|8589.9|8588.2|8587.9|8585.7|163
1617749100000|2021-04-06 22:45:00|8588.6|8587.1|8588.8|8586.3|8589.3|8587.3|8588.1|8586|141
1617749400000|2021-04-06 22:50:00|8588.5|8587|8590.2|8588.7|8590.2|8588.7|8588.3|8586.3|123
1617749700000|2021-04-06 22:55:00|8590.8|8588.2|8589.6|8588.1|8590.8|8588.7|8589.3|8587.3|127
1617750000000|2021-04-06 23:00:00|8589.7|8588.2|8589.7|8588.2|8590.8|8588.8|8589.2|8587.5|180
1617750300000|2021-04-06 23:05:00|8589.6|8588.1|8589.4|8587.9|8589.9|8588.4|8589.2|8587.7|94
1617750600000|2021-04-06 23:10:00|8589.3|8587.8|8588.8|8587.3|8590|8588|8588.6|8587.1|118
1617750900000|2021-04-06 23:15:00|8588.7|8587.2|8588.8|8587.3|8589.1|8587.6|8588.3|8586.8|90
1617751200000|2021-04-06 23:20:00|8588.9|8587.4|8588.4|8586.9|8588.9|8587.6|8588|8586.5|84
1617751500000|2021-04-06 23:25:00|8588.3|8586.8|8588.5|8587|8588.7|8587.2|8587.9|8586.4|115
1617751800000|2021-04-06 23:30:00|8588.3|8586.8|8588.8|8587.3|8589.2|8587.7|8588.2|8586.7|126
1617752100000|2021-04-06 23:35:00|8588.7|8587.2|8587.1|8585.6|8589|8587.5|8587.1|8585.6|163
1617752400000|2021-04-06 23:40:00|8587.3|8585.8|8587.1|8585.6|8587.9|8586.4|8586.8|8585.3|173
1617752700000|2021-04-06 23:45:00|8587|8585.5|8585.5|8584|8587|8585.5|8585.5|8584|152
1617753000000|2021-04-06 23:50:00|8585.6|8584.1|8586.4|8584.9|8586.4|8584.9|8585.3|8583.8|150
1617753300000|2021-04-06 23:55:00|8586.2|8584.7|8586.1|8584.6|8586.6|8585.1|8585.6|8584.1|118
1617753600000|2021-04-07 00:00:00|8586.2|8584.7|8585.7|8584.2|8588|8586.8|8585.6|8584.1|331
1617753900000|2021-04-07 00:05:00|8585.6|8584.1|8587.3|8585.8|8587.5|8586|8585.5|8584|214
1617754200000|2021-04-07 00:10:00|8587.2|8585.7|8585.5|8584|8587.4|8585.9|8585|8583.8|240
1617754500000|2021-04-07 00:15:00|8585.6|8584.1|8585.6|8584.1|8586.2|8584.7|8585|8583.7|197
1617754800000|2021-04-07 00:20:00|8585.5|8584|8584.8|8583.3|8585.7|8584.2|8584.4|8583|156
1617755100000|2021-04-07 00:25:00|8585|8583.5|8584.4|8582.9|8585|8583.7|8583.8|8582.6|193
1617755400000|2021-04-07 00:30:00|8584.3|8582.8|8584|8583.1|8584.5|8583.3|8583.8|8582.6|189
1617755700000|2021-04-07 00:35:00|8584.1|8583.2|8583.7|8582.2|8584.6|8583.4|8583.2|8582|177
1617756000000|2021-04-07 00:40:00|8583.8|8582.3|8583.6|8582.1|8583.9|8582.4|8583.1|8581.8|109
1617756300000|2021-04-07 00:45:00|8583.7|8582.2|8583.3|8582.4|8584.4|8582.9|8583.2|8581.9|169
1617756600000|2021-04-07 00:50:00|8583.8|8582.3|8583.8|8582.3|8583.9|8582.8|8582.8|8581.6|203
1617756900000|2021-04-07 00:55:00|8583.7|8582.2|8583|8582.1|8584.2|8582.7|8582.8|8581.7|137
1617757200000|2021-04-07 01:00:00|8583.3|8581.8|8583.3|8581.8|8583.6|8582.1|8582.7|8581.5|214
1617757500000|2021-04-07 01:05:00|8583.4|8581.9|8583.7|8582.2|8583.9|8582.4|8582.5|8581.3|257
1617757800000|2021-04-07 01:10:00|8583.6|8582.1|8583.5|8582|8584.6|8583.3|8583|8581.5|328
1617758100000|2021-04-07 01:15:00|8583.4|8581.9|8584.2|8582.7|8584.4|8582.9|8583|8581.5|301
1617758400000|2021-04-07 01:20:00|8584.1|8582.6|8583.7|8582.2|8584.9|8583.4|8583.7|8582.2|193
1617758700000|2021-04-07 01:25:00|8583.8|8582.3|8584.1|8582.6|8585.1|8583.6|8583.7|8582.2|242
1617759000000|2021-04-07 01:30:00|8583.7|8582.8|8584.3|8582.8|8584.9|8583.4|8583.4|8582.1|188
1617759300000|2021-04-07 01:35:00|8584.5|8583|8583.7|8582.2|8584.8|8583.3|8583|8581.6|190
1617759600000|2021-04-07 01:40:00|8583.6|8582.1|8584.4|8582.9|8584.6|8583.1|8582.7|8581.5|234
1617759900000|2021-04-07 01:45:00|8584.3|8582.8|8585.6|8584.1|8585.9|8584.4|8584.1|8582.6|348
1617760200000|2021-04-07 01:50:00|8585.5|8584|8586.2|8584.7|8586.7|8585.2|8585.1|8583.6|206
1617760500000|2021-04-07 01:55:00|8586.1|8584.6|8586.9|8585.4|8587.3|8585.8|8585.7|8584.2|281
1617760800000|2021-04-07 02:00:00|8586.5|8585|8586.6|8585.1|8587.4|8585.9|8585.9|8584.4|323
1617761100000|2021-04-07 02:05:00|8586.7|8585.2|8587.9|8586.4|8588.2|8586.7|8586.4|8584.9|317
1617761400000|2021-04-07 02:10:00|8588.1|8586.6|8587.8|8586.3|8589.6|8588.1|8587.6|8586.1|531
1617761700000|2021-04-07 02:15:00|8588|8586.5|8587.8|8586.3|8588|8586.7|8586.8|8585.6|336
1617762000000|2021-04-07 02:20:00|8587.9|8586.4|8587.3|8585.8|8587.9|8586.4|8586.9|8585.5|179
1617762300000|2021-04-07 02:25:00|8587.4|8585.9|8588.3|8586.8|8588.5|8587|8587.1|8585.7|299
1617762600000|2021-04-07 02:30:00|8588.4|8586.9|8587.7|8586.2|8588.9|8587.4|8587.4|8586.1|242
1617762900000|2021-04-07 02:35:00|8587.8|8586.3|8587.2|8585.7|8588.1|8586.8|8586.9|8585.4|166
1617763200000|2021-04-07 02:40:00|8587.3|8585.8|8587.7|8586.2|8588.2|8586.7|8587.1|8585.6|204
1617763500000|2021-04-07 02:45:00|8587.6|8586.1|8588.9|8587.4|8589|8587.9|8587.5|8586.1|327
1617763800000|2021-04-07 02:50:00|8588.8|8587.3|8587|8585.5|8588.9|8587.4|8586.4|8584.9|308
1617764100000|2021-04-07 02:55:00|8586.9|8585.4|8586.9|8585.4|8587.9|8586.6|8586.2|8584.8|377
1617764400000|2021-04-07 03:00:00|8587|8585.5|8585.7|8584.2|8587|8585.5|8585.2|8584|225
1617764700000|2021-04-07 03:05:00|8585.8|8584.3|8584.8|8583.3|8586.6|8585.1|8583.6|8582.3|309
1617765000000|2021-04-07 03:10:00|8584.9|8583.4|8584.2|8582.7|8585.9|8584.4|8583.7|8582.2|199
1617765300000|2021-04-07 03:15:00|8584.5|8583|8584.6|8583.1|8585.7|8584.2|8583.9|8582.4|308
1617765600000|2021-04-07 03:20:00|8584.7|8583.2|8585.6|8584.1|8585.7|8584.2|8584.4|8582.9|209
1617765900000|2021-04-07 03:25:00|8585.7|8584.2|8584.5|8583|8585.8|8584.3|8584.4|8582.9|136
1617766200000|2021-04-07 03:30:00|8584.6|8583.1|8584.4|8582.9|8584.9|8583.7|8583.8|8582.5|175
1617766500000|2021-04-07 03:35:00|8584.3|8582.8|8584.6|8583.1|8585.2|8583.7|8584.2|8582.7|180
1617766800000|2021-04-07 03:40:00|8584.5|8583|8584.8|8583.3|8585.6|8584.1|8584.4|8582.9|204
1617767100000|2021-04-07 03:45:00|8584.7|8583.2|8585.7|8584.2|8585.7|8584.2|8584.1|8582.6|223
1617767400000|2021-04-07 03:50:00|8585.8|8584.3|8584.7|8583.2|8585.8|8584.4|8584.5|8583|245
1617767700000|2021-04-07 03:55:00|8585|8583.5|8584.5|8583|8585.2|8583.7|8584.2|8582.8|244
1617768000000|2021-04-07 04:00:00|8584.4|8582.9|8585.1|8583.6|8585.2|8583.9|8583.9|8582.5|251
1617768300000|2021-04-07 04:05:00|8585|8583.5|8584.1|8582.6|8585.1|8583.7|8583.8|8582.3|218
1617768600000|2021-04-07 04:10:00|8583.9|8582.4|8584.3|8582.8|8584.8|8583.3|8583.3|8581.8|211
1617768900000|2021-04-07 04:15:00|8584.2|8582.7|8584.3|8582.8|8584.4|8583.1|8583.7|8582.5|116
1617769200000|2021-04-07 04:20:00|8584.4|8582.9|8584.1|8582.6|8584.4|8583.1|8583.6|8582.4|134
1617769500000|2021-04-07 04:25:00|8584.2|8582.7|8583|8581.5|8584.4|8583.1|8582.7|8581.4|231
1617769800000|2021-04-07 04:30:00|8583.1|8581.6|8583.7|8582.2|8584.1|8582.6|8582.7|8581.2|260
1617770100000|2021-04-07 04:35:00|8583.6|8582.1|8583.6|8582.1|8584.4|8582.9|8583.5|8582|111
1617770400000|2021-04-07 04:40:00|8583.7|8582.2|8584.5|8583|8584.8|8583.3|8583.5|8582|150
1617770700000|2021-04-07 04:45:00|8584.6|8583.1|8584.2|8582.7|8584.7|8583.2|8583.8|8582.3|138
1617771000000|2021-04-07 04:50:00|8584.1|8582.6|8584.8|8583.3|8585.3|8584.2|8584|8582.5|116
1617771300000|2021-04-07 04:55:00|8584.7|8583.2|8583.8|8582.3|8584.8|8583.6|8583.8|8582.3|161
1617771600000|2021-04-07 05:00:00|8583.9|8582.4|8584.2|8582.7|8584.3|8582.9|8583.4|8581.9|150
1617771900000|2021-04-07 05:05:00|8584.1|8582.6|8584.3|8582.8|8584.9|8583.4|8583.5|8582.2|136
1617772200000|2021-04-07 05:10:00|8584.2|8582.7|8584.9|8583.4|8585.1|8583.6|8583.8|8582.5|153
1617772500000|2021-04-07 05:15:00|8584.8|8583.3|8586.3|8584.8|8586.6|8585.3|8584.5|8583.2|182
1617772800000|2021-04-07 05:20:00|8586.2|8584.7|8586.5|8585|8586.5|8585|8585.3|8583.9|151
1617773100000|2021-04-07 05:25:00|8586.4|8584.9|8588.2|8586.7|8588.5|8587|8586.4|8584.9|166
1617773400000|2021-04-07 05:30:00|8588.3|8586.8|8590|8589.1|8590.3|8589.1|8587.3|8585.8|268
1617773700000|2021-04-07 05:35:00|8589.9|8589|8591.2|8589.7|8591.3|8590.1|8589.7|8588.6|206
1617774000000|2021-04-07 05:40:00|8591.3|8589.8|8593.3|8591.8|8593.8|8592.3|8591.3|8589.8|240
1617774300000|2021-04-07 05:45:00|8593.2|8591.7|8596.4|8594.9|8598.2|8596.9|8592.7|8591.4|414
1617774600000|2021-04-07 05:50:00|8596.3|8594.8|8595.5|8594|8596.7|8595.2|8595.4|8593.9|263
1617774900000|2021-04-07 05:55:00|8595.4|8593.9|8594.9|8593.4|8595.6|8594.1|8594.3|8592.9|280
1617775200000|2021-04-07 06:00:00|8594.8|8593.3|8593.1|8591.6|8595.1|8593.6|8591.8|8590.3|383
1617775500000|2021-04-07 06:05:00|8593.2|8591.7|8600.5|8599|8600.8|8599.3|8592.4|8591.2|600
1617775800000|2021-04-07 06:10:00|8600.7|8599.2|8608.4|8606.9|8610|8608.5|8600.4|8599|756
1617776100000|2021-04-07 06:15:00|8608.3|8606.8|8608.4|8606.9|8608.6|8607.1|8606.5|8605|607
1617776400000|2021-04-07 06:20:00|8608.3|8606.8|8608.3|8606.8|8609.3|8608.1|8607.6|8606.1|490
1617776700000|2021-04-07 06:25:00|8608.2|8606.7|8612.7|8611.8|8613|8611.8|8607.2|8606|432
1617777000000|2021-04-07 06:30:00|8612.9|8611.4|8624.8|8623.9|8625.1|8623.9|8612.4|8611.3|877
1617777300000|2021-04-07 06:35:00|8624.7|8623.8|8619.5|8618|8624.8|8623.9|8615.9|8614.6|655
1617777600000|2021-04-07 06:40:00|8619.3|8617.8|8612.7|8611.2|8619.3|8618.1|8612.1|8611.1|587
1617777900000|2021-04-07 06:45:00|8612.6|8611.1|8611.2|8609.7|8613.6|8612.4|8610.7|8609.2|471
1617778200000|2021-04-07 06:50:00|8611.1|8609.6|8611.1|8609.6|8613.3|8612.1|8610|8609.1|622
1617778500000|2021-04-07 06:55:00|8611|8609.5|8615.6|8614.1|8615.9|8614.5|8610.5|8609.2|680
1617778800000|2021-04-07 07:00:00|8615.9|8614.4|8613.2|8612.3|8615.9|8614.4|8609.9|8608.8|995
1617779100000|2021-04-07 07:05:00|8613.3|8612.4|8610.3|8609.4|8613.8|8612.6|8609.3|8608.1|709
1617779400000|2021-04-07 07:10:00|8610.2|8609.3|8606.5|8605|8610.5|8609.3|8605.5|8604.3|735
1617779700000|2021-04-07 07:15:00|8606.6|8605.1|8605.2|8604.3|8609.6|8608.1|8605.1|8604|587
1617780000000|2021-04-07 07:20:00|8605.5|8604|8602.4|8600.9|8605.5|8604.3|8600.6|8599.6|587
1617780300000|2021-04-07 07:25:00|8602.5|8601|8599.6|8598.1|8602.6|8601.4|8598|8596.7|603
1617780600000|2021-04-07 07:30:00|8599.8|8598.3|8596.6|8595.1|8601.2|8599.8|8596.2|8595|608
1617780900000|2021-04-07 07:35:00|8596.5|8595|8596.8|8595.3|8597.7|8596.2|8595|8593.8|538
1617781200000|2021-04-07 07:40:00|8596.1|8595.2|8603.3|8601.8|8604.6|8603.1|8596.1|8594.9|699
1617781500000|2021-04-07 07:45:00|8603.4|8601.9|8603.2|8601.7|8605.3|8604.3|8601.1|8599.8|622
1617781800000|2021-04-07 07:50:00|8603.3|8601.8|8602.5|8601|8603.8|8602.7|8601.1|8599.6|443
1617782100000|2021-04-07 07:55:00|8602.6|8601.1|8604.7|8603.2|8605.5|8604.6|8601.7|8600.2|606
1617782400000|2021-04-07 08:00:00|8604.6|8603.1|8605.5|8604.6|8606.2|8605.1|8602.8|8601.6|652
1617782700000|2021-04-07 08:05:00|8605.4|8604.5|8604.4|8603.5|8605.7|8604.8|8603|8601.7|511
1617783000000|2021-04-07 08:10:00|8604.6|8603.1|8605|8604.1|8605.8|8604.9|8603.3|8602.2|516
1617783300000|2021-04-07 08:15:00|8604.9|8604|8598.8|8597.9|8605.5|8604.4|8598.3|8597.3|779
1617783600000|2021-04-07 08:20:00|8598.7|8597.8|8597.1|8596.2|8599.1|8597.9|8594.4|8593.5|650
1617783900000|2021-04-07 08:25:00|8597.5|8596|8595.1|8592.7|8598.5|8597.3|8594.2|8592|514
1617784200000|2021-04-07 08:30:00|8595|8592.8|8586.6|8585.7|8595.1|8593.2|8586.6|8585.2|655
1617784500000|2021-04-07 08:35:00|8586.7|8585.8|8594.1|8592.6|8594.8|8593.6|8586.6|8585.1|650
1617784800000|2021-04-07 08:40:00|8594|8592.5|8591.4|8589.9|8594.1|8592.8|8590.1|8589.1|430
1617785100000|2021-04-07 08:45:00|8591.3|8589.8|8594.9|8594|8595.4|8594.3|8591.1|8589.8|462
1617785400000|2021-04-07 08:50:00|8595|8594.1|8597.6|8596.1|8598|8596.8|8594.4|8593.4|620
1617785700000|2021-04-07 08:55:00|8597.5|8596|8594.5|8593.6|8597.8|8596.6|8594.4|8593.1|431
1617786000000|2021-04-07 09:00:00|8594.4|8593.5|8597.9|8596.4|8599|8597.8|8593.7|8592.5|535
1617786300000|2021-04-07 09:05:00|8597.8|8596.3|8600.5|8599|8600.7|8599.3|8597.7|8596.3|396
1617786600000|2021-04-07 09:10:00|8600.4|8598.9|8598.5|8597.6|8601.3|8600.3|8597.3|8595.9|507
1617786900000|2021-04-07 09:15:00|8598.7|8597.2|8594.5|8593.6|8599.1|8598|8594.5|8593.5|529
1617787200000|2021-04-07 09:20:00|8594.4|8593.5|8592.1|8590.6|8595.2|8594|8592.1|8590.6|366
1617787500000|2021-04-07 09:25:00|8592.2|8590.7|8589|8587.5|8592.8|8591.7|8588.1|8586.8|375
1617787800000|2021-04-07 09:30:00|8589.1|8587.6|8589.6|8588.1|8590.3|8588.8|8586.4|8585.2|493
1617788100000|2021-04-07 09:35:00|8589.5|8588|8591.4|8590.5|8592.5|8591.2|8588.2|8586.7|371
1617788400000|2021-04-07 09:40:00|8591.3|8590.4|8592.1|8590.6|8592.6|8591.4|8591|8589.9|390
1617788700000|2021-04-07 09:45:00|8592.2|8590.7|8595|8594.1|8595.2|8594.1|8591.4|8590.1|556
1617789000000|2021-04-07 09:50:00|8595.5|8594.6|8597.4|8595.9|8598.7|8597.4|8595.5|8594.2|438
1617789300000|2021-04-07 09:55:00|8597.3|8595.8|8599.8|8598.9|8600.9|8599.8|8597.2|8595.8|400
1617789600000|2021-04-07 10:00:00|8599.9|8599|8596.6|8595.1|8601.2|8600|8595.6|8594.5|389
1617789900000|2021-04-07 10:05:00|8596.9|8595.4|8597.2|8596.3|8598|8596.7|8594.8|8593.4|414
1617790200000|2021-04-07 10:10:00|8597.3|8596.4|8594.5|8593.6|8597.7|8596.4|8593.2|8592.2|441
1617790500000|2021-04-07 10:15:00|8594.9|8593.4|8594.2|8592.7|8596.4|8595.2|8593.8|8592.6|426
1617790800000|2021-04-07 10:20:00|8594.1|8592.6|8599.1|8598.2|8600|8598.9|8593.3|8592|321
1617791100000|2021-04-07 10:25:00|8599|8598.1|8597.7|8596.2|8601.6|8600.4|8597.7|8596.2|372
1617791400000|2021-04-07 10:30:00|8597.8|8596.3|8601.8|8600.3|8601.8|8600.3|8597.7|8596.2|640
1617791700000|2021-04-07 10:35:00|8601.6|8600.1|8602.3|8600.8|8603.2|8602|8600.8|8599.5|454
1617792000000|2021-04-07 10:40:00|8602.2|8600.7|8600.6|8599.1|8603.9|8602.7|8600.4|8598.9|488
1617792300000|2021-04-07 10:45:00|8600.3|8598.8|8602.6|8601.7|8603.3|8601.8|8599.8|8598.5|430
1617792600000|2021-04-07 10:50:00|8602.7|8601.8|8604.1|8602.6|8605.1|8603.9|8601.9|8601|447
1617792900000|2021-04-07 10:55:00|8604|8602.5|8610.7|8609.2|8611.1|8609.8|8602.9|8601.4|854
1617793200000|2021-04-07 11:00:00|8610.6|8609.1|8609.7|8608.8|8611.2|8609.7|8607.3|8606.1|728
1617793500000|2021-04-07 11:05:00|8610|8608.5|8610|8608.5|8612.9|8611.6|8609.3|8608.2|472
1617793800000|2021-04-07 11:10:00|8609.9|8608.4|8606.4|8604.9|8610.5|8609.3|8606.1|8604.9|528
1617794100000|2021-04-07 11:15:00|8606.5|8605|8605.2|8604.3|8607.1|8606|8604.5|8603.2|492
1617794400000|2021-04-07 11:20:00|8605.1|8604.2|8604.9|8604|8607.4|8606.4|8604.7|8603.6|425
1617794700000|2021-04-07 11:25:00|8605.2|8603.7|8603.2|8602.3|8605.9|8604.7|8600.8|8599.8|482
1617795000000|2021-04-07 11:30:00|8603.5|8602|8602.9|8601.4|8603.8|8602.9|8601.8|8600.7|320
1617795300000|2021-04-07 11:35:00|8602.6|8601.7|8604.4|8602.9|8605.7|8604.5|8602.2|8601|435
1617795600000|2021-04-07 11:40:00|8604.3|8602.8|8606.2|8604.7|8606.5|8605|8603.7|8602.4|388
1617795900000|2021-04-07 11:45:00|8606.3|8604.8|8604|8603.1|8606.3|8605.1|8603.6|8602.4|291
1617796200000|2021-04-07 11:50:00|8604.1|8603.2|8606.9|8605.4|8607.3|8605.9|8603.8|8602.9|394
1617796500000|2021-04-07 11:55:00|8606.8|8605.9|8607.2|8605.7|8610.2|8609|8606.8|8605.7|658
1617796800000|2021-04-07 12:00:00|8607.3|8605.8|8606.5|8605|8609.3|8608|8606.2|8604.9|620
1617797100000|2021-04-07 12:05:00|8606.4|8605.5|8607|8606.1|8609|8607.9|8606.4|8605.2|468
1617797400000|2021-04-07 12:10:00|8606.9|8606|8607.3|8605.8|8608.7|8607.4|8606.6|8605.3|524
1617797700000|2021-04-07 12:15:00|8607.2|8605.7|8609.7|8608.8|8611.7|8610.8|8607|8605.6|868
1617798000000|2021-04-07 12:20:00|8609.3|8608.4|8613.2|8611.7|8613.3|8612.2|8608.5|8607.3|618
1617798300000|2021-04-07 12:25:00|8613.3|8611.8|8610.9|8609.4|8614.2|8613.1|8610.4|8608.9|535
1617798600000|2021-04-07 12:30:00|8611.1|8609.6|8612.5|8611.6|8612.7|8611.7|8610.2|8608.7|452
1617798900000|2021-04-07 12:35:00|8612.6|8611.7|8616.3|8615.4|8617.8|8616.8|8612.5|8611.6|661
1617799200000|2021-04-07 12:40:00|8616.2|8615.3|8621.5|8620.6|8624.4|8623.5|8616.1|8615.2|649
1617799500000|2021-04-07 12:45:00|8621.6|8620.7|8624.9|8623.4|8627.8|8626.7|8621.6|8620.4|719
1617799800000|2021-04-07 12:50:00|8624.5|8623.6|8631.2|8630.3|8631.4|8630.5|8624.1|8622.8|689
1617800100000|2021-04-07 12:55:00|8631.3|8630.4|8636.6|8635.7|8639|8638|8630.9|8630|698
1617800400000|2021-04-07 13:00:00|8637|8635.5|8634.9|8634|8638.4|8637.4|8634.1|8633.2|708
1617800700000|2021-04-07 13:05:00|8635|8634.1|8639.4|8638.5|8641.8|8640.9|8634.9|8633.9|514
1617801000000|2021-04-07 13:10:00|8639.5|8638.6|8641.8|8640.9|8641.9|8640.9|8637.9|8636.7|482
1617801300000|2021-04-07 13:15:00|8641.7|8640.8|8641.9|8641|8645.2|8644|8639.9|8638.8|617
1617801600000|2021-04-07 13:20:00|8642|8641.1|8641|8640.1|8644.5|8643.3|8640.9|8639.6|627
1617801900000|2021-04-07 13:25:00|8641.1|8640.2|8646.9|8646|8648.7|8647.5|8641|8640.1|471
1617802200000|2021-04-07 13:30:00|8647.1|8646.2|8647.7|8646.8|8649.4|8648.4|8644.6|8643.2|526
1617802500000|2021-04-07 13:35:00|8647.8|8646.9|8649.7|8648.2|8649.7|8648.4|8647.1|8645.7|576
1617802800000|2021-04-07 13:40:00|8649.4|8648.5|8652.8|8651.3|8655.8|8654.9|8649.2|8648.3|872
1617803100000|2021-04-07 13:45:00|8653.1|8651.6|8654.5|8653.6|8656.1|8655|8652.5|8651.3|722
1617803400000|2021-04-07 13:50:00|8655|8653.5|8660.2|8659.3|8664.2|8663|8654.4|8653.1|811
1617803700000|2021-04-07 13:55:00|8660.1|8659.2|8656.3|8654.8|8662.6|8661.4|8654.6|8653.3|758
1617804000000|2021-04-07 14:00:00|8656.2|8654.7|8653.8|8652.3|8659.6|8658.4|8650.6|8649.1|896
1617804300000|2021-04-07 14:05:00|8653.9|8652.4|8648.6|8647.7|8654.8|8653.7|8648.5|8647.5|646
1617804600000|2021-04-07 14:10:00|8648.7|8647.8|8652.9|8651.4|8652.9|8651.5|8646.9|8646|892
1617804900000|2021-04-07 14:15:00|8652.7|8651.2|8655.6|8654.1|8656.8|8655.7|8651.6|8650.4|709
1617805200000|2021-04-07 14:20:00|8655.5|8654|8646.4|8645.5|8656.1|8655|8645.3|8644.2|739
1617805500000|2021-04-07 14:25:00|8646.5|8645.6|8646.6|8645.1|8648.3|8647.3|8643.1|8642|732
1617805800000|2021-04-07 14:30:00|8646.5|8645|8642.3|8641.4|8647.4|8646.1|8640.2|8639|724
1617806100000|2021-04-07 14:35:00|8642.5|8641.6|8640.1|8639.2|8644.1|8642.9|8639.3|8638.1|715
1617806400000|2021-04-07 14:40:00|8640.2|8639.3|8640.4|8638.9|8641.8|8640.6|8638.5|8637.4|677
1617806700000|2021-04-07 14:45:00|8640.5|8639|8638|8637.1|8640.5|8639|8636.7|8635.6|764
1617807000000|2021-04-07 14:50:00|8637.9|8637|8635|8634.1|8639.5|8638.3|8633.8|8632.7|663
1617807300000|2021-04-07 14:55:00|8634.9|8634|8631.5|8630.6|8635.4|8634.5|8630.7|8629.5|1008
1617807600000|2021-04-07 15:00:00|8631.9|8630.4|8627.1|8626.2|8633.5|8632.3|8626.6|8625.7|784
1617807900000|2021-04-07 15:05:00|8627.4|8626.5|8630.8|8629.3|8631.2|8629.7|8626.4|8625.5|628
1617808200000|2021-04-07 15:10:00|8630.9|8629.4|8631.2|8630.3|8634|8632.7|8629.5|8628.4|519
1617808500000|2021-04-07 15:15:00|8631.6|8630.1|8631.3|8630.4|8631.7|8630.8|8627.5|8626.2|547
1617808800000|2021-04-07 15:20:00|8631.4|8630.5|8634.6|8633.1|8635.1|8634.2|8631.3|8629.9|473
1617809100000|2021-04-07 15:25:00|8634.5|8633|8636.1|8635.2|8637.1|8636|8632.6|8631.7|584
1617809400000|2021-04-07 15:30:00|8636.2|8635.3|8645.9|8645|8652.5|8651|8636|8635|926
1617809700000|2021-04-07 15:35:00|8646|8645.1|8644.5|8643|8646.8|8645.5|8643.6|8642.2|489
1617810000000|2021-04-07 15:40:00|8644.7|8643.2|8648.1|8647.2|8648.2|8647.2|8643.7|8642.6|619
1617810300000|2021-04-07 15:45:00|8648|8647.1|8647.2|8645.7|8648.9|8648|8645.3|8644.3|516
1617810600000|2021-04-07 15:50:00|8647.3|8645.8|8646.7|8645.8|8649.4|8648.1|8646.3|8645.1|545
1617810900000|2021-04-07 15:55:00|8646.8|8645.9|8643.7|8642.8|8647.7|8646.4|8643.2|8642.3|401
1617811200000|2021-04-07 16:00:00|8643.6|8642.7|8641.3|8640.4|8644.1|8643|8639|8638.1|628
1617811500000|2021-04-07 16:05:00|8641.4|8640.5|8644.2|8643.3|8644.7|8643.8|8641.4|8640.2|337
1617811800000|2021-04-07 16:10:00|8644.3|8643.4|8645.2|8644.3|8645.5|8644.6|8642.8|8641.9|319
1617812100000|2021-04-07 16:15:00|8645.3|8644.4|8647.5|8646.6|8647.8|8646.6|8642.9|8642|416
1617812400000|2021-04-07 16:20:00|8647.4|8646.5|8646.6|8645.7|8647.6|8646.5|8643.7|8642.7|506
1617812700000|2021-04-07 16:25:00|8646.7|8645.8|8650|8649.1|8650.2|8649.2|8645.8|8644.7|357
1617813000000|2021-04-07 16:30:00|8650.1|8649.2|8647.6|8646.7|8652.4|8651.3|8647.6|8646.5|396
1617813300000|2021-04-07 16:35:00|8647.7|8646.8|8646.6|8645.1|8647.8|8646.9|8646.2|8645|231
1617813600000|2021-04-07 16:40:00|8646.2|8645.3|8646.1|8645.2|8648|8647.1|8645.8|8644.7|348
1617813900000|2021-04-07 16:45:00|8646|8645.1|8646.8|8645.9|8647|8646.1|8645.2|8643.9|357
1617814200000|2021-04-07 16:50:00|8646.9|8646|8648.6|8647.7|8649.9|8649|8645.8|8644.9|288
1617814500000|2021-04-07 16:55:00|8648.8|8647.3|8647.1|8646.2|8648.9|8647.6|8646.2|8645.3|317
1617814800000|2021-04-07 17:00:00|8647.3|8646.4|8647.8|8646.9|8649.7|8648.8|8647.3|8646|393
1617815100000|2021-04-07 17:05:00|8647.7|8646.8|8648.2|8646.7|8648.2|8647.3|8646.6|8645.3|243
1617815400000|2021-04-07 17:10:00|8647.9|8647|8650|8649.1|8651.2|8650|8647|8646.1|304
1617815700000|2021-04-07 17:15:00|8649.6|8648.7|8650.3|8648.8|8650.3|8649|8648.5|8647.4|220
1617816000000|2021-04-07 17:20:00|8650.2|8648.7|8650.9|8650|8651.5|8650.1|8649.1|8648|216
1617816300000|2021-04-07 17:25:00|8651|8650.1|8648.9|8648|8651.2|8650.2|8648.6|8647.7|229
1617816600000|2021-04-07 17:30:00|8648.8|8647.9|8649.1|8648.2|8650.2|8649|8648.5|8647.6|235
1617816900000|2021-04-07 17:35:00|8649|8648.1|8648.9|8648|8649.8|8648.8|8648.6|8647.4|190
1617817200000|2021-04-07 17:40:00|8649|8648.1|8648.1|8647.2|8649.4|8648.2|8647.9|8647|179
1617817500000|2021-04-07 17:45:00|8648|8647.1|8647.8|8646.3|8649.7|8648.5|8647.3|8646.1|318
1617817800000|2021-04-07 17:50:00|8647.4|8646.5|8645.2|8644.3|8648.2|8647|8645.1|8644.2|248
1617818100000|2021-04-07 17:55:00|8645.3|8644.4|8650.9|8641.1|8651.9|8646.1|8644.9|8638.1|395
1617818400000|2021-04-07 18:00:00|8649.6|8642.1|8645.9|8645|8651.3|8645.8|8644.9|8638.4|562
1617818700000|2021-04-07 18:05:00|8645.8|8644.9|8646.7|8645.8|8647.1|8646|8645|8644|326
1617819000000|2021-04-07 18:10:00|8646.6|8645.7|8646.4|8645.5|8647.2|8646.1|8645.8|8644.7|232
1617819300000|2021-04-07 18:15:00|8646.5|8645.6|8645|8644.1|8646.8|8645.9|8644.6|8643.7|198
1617819600000|2021-04-07 18:20:00|8644.9|8644|8644.3|8643.4|8645.6|8644.7|8643.4|8642.3|300
1617819900000|2021-04-07 18:25:00|8644.4|8643.5|8644.8|8643.9|8646.5|8645.3|8643.7|8642.5|337
1617820200000|2021-04-07 18:30:00|8645|8643.5|8645.7|8644.2|8646|8644.9|8644.7|8643.4|322
1617820500000|2021-04-07 18:35:00|8645.3|8644.4|8645.3|8644.4|8646.6|8645.3|8645.2|8644|317
1617820800000|2021-04-07 18:40:00|8645.5|8644.6|8642.8|8641.9|8645.8|8644.7|8642.2|8641.1|382
1617821100000|2021-04-07 18:45:00|8642.7|8641.8|8642.2|8641.3|8643.6|8642.3|8641.6|8640.4|404
1617821400000|2021-04-07 18:50:00|8642.4|8641.5|8641.9|8640.4|8643|8641.9|8640.7|8639.4|404
1617821700000|2021-04-07 18:55:00|8641.8|8640.3|8640.1|8639.2|8643|8641.8|8638.9|8637.8|461
1617822000000|2021-04-07 19:00:00|8639.8|8638.9|8640.2|8639.3|8640.4|8639.4|8638.8|8637.9|309
1617822300000|2021-04-07 19:05:00|8640.3|8639.4|8640.2|8639.3|8641|8640|8638.4|8637.4|289
1617822600000|2021-04-07 19:10:00|8640.1|8639.2|8641.8|8640.3|8642|8640.8|8639.4|8638.1|389
1617822900000|2021-04-07 19:15:00|8641.7|8640.2|8641.9|8641|8643.3|8642.2|8641.4|8640.1|279
1617823200000|2021-04-07 19:20:00|8641.8|8640.9|8641.4|8640.5|8642.5|8641.3|8640.9|8640|238
1617823500000|2021-04-07 19:25:00|8641.3|8640.4|8642.9|8641.4|8642.9|8641.7|8641.3|8640.4|237
1617823800000|2021-04-07 19:30:00|8642.8|8641.3|8643.8|8642.3|8644.7|8643.4|8642.1|8641.2|293
1617824100000|2021-04-07 19:35:00|8643.7|8642.2|8640.8|8639.9|8643.9|8642.8|8640.5|8639.4|221
1617824400000|2021-04-07 19:40:00|8640.9|8640|8640|8639.1|8641.3|8640.4|8639.5|8638.2|277
1617824700000|2021-04-07 19:45:00|8640.2|8638.7|8641.3|8639.8|8641.6|8640.7|8639.2|8638|325
1617825000000|2021-04-07 19:50:00|8641.4|8639.9|8641.9|8641|8642.8|8641.7|8641.2|8639.9|230
1617825300000|2021-04-07 19:55:00|8642|8641.1|8646.3|8644.8|8647.2|8646.1|8641.6|8640.4|617
1617825600000|2021-04-07 20:00:00|8646.4|8644.9|8645.7|8644.2|8648|8646.7|8645.1|8643.7|548
1617825900000|2021-04-07 20:05:00|8645.6|8644.1|8645.1|8643.6|8646|8644.8|8644.8|8643.5|154
1617826200000|2021-04-07 20:10:00|8645.2|8643.7|8644.9|8644|8645.5|8644.2|8644.3|8642.8|182
1617826500000|2021-04-07 20:15:00|8644.8|8643.9|8645.1|8643.6|8645.3|8644.3|8643.7|8642.5|187
1617826800000|2021-04-07 20:20:00|8644.8|8643.9|8644.5|8643.6|8645.3|8644.3|8644.3|8643.3|146
1617827100000|2021-04-07 20:25:00|8644.6|8643.7|8644.4|8643.5|8645.4|8644|8643.9|8643|178
1617827400000|2021-04-07 20:30:00|8644.8|8643.9|8641.7|8640.8|8645|8644.1|8641.4|8640.5|178
1617827700000|2021-04-07 20:35:00|8641.8|8640.9|8641.6|8640.7|8642.6|8641.4|8641.2|8640.3|174
1617828000000|2021-04-07 20:40:00|8641.9|8640.4|8641.2|8640.3|8642|8640.8|8641|8639.9|148
1617828300000|2021-04-07 20:45:00|8641.5|8640|8641.3|8639.8|8642|8640.5|8640.7|8639.5|124
1617828600000|2021-04-07 20:50:00|8641.1|8639.6|8641|8639.5|8641.5|8640.2|8640.6|8639.1|178
1617828900000|2021-04-07 20:55:00|8641.2|8639.7|8641.9|8636.7|8642.7|8641.1|8640.9|8636.4|365
1617829200000|2021-04-07 21:00:00|8642.1|8636.4|8641.8|8636.5|8643.1|8636.9|8641.8|8635|58
1617829500000|2021-04-07 21:05:00|8643.3|8629.8|8645.8|8633.8|8648.1|8637.2|8641.6|8629.8|147
1617829800000|2021-04-07 21:10:00|8646.1|8634.1|8645.7|8633.7|8649.4|8637.4|8641.2|8631.2|282
1617830100000|2021-04-07 21:15:00|8645.8|8633.8|8645.8|8633.9|8648.5|8636.5|8641.9|8630.3|251
1617830400000|2021-04-07 21:20:00|8646.5|8634.5|8643.7|8631.7|8648.7|8636.7|8640.8|8630.5|221
1617830700000|2021-04-07 21:25:00|8645.7|8635.3|8645.6|8633.6|8648.2|8636.2|8640.7|8631.2|258
1617831000000|2021-04-07 21:30:00|8646.1|8634.1|8642.8|8635.8|8647.8|8636.7|8641.8|8630.7|301
1617831300000|2021-04-07 21:35:00|8643.1|8636.2|8647.9|8635.9|8648.7|8637.4|8642.3|8632.2|229
1617831600000|2021-04-07 21:40:00|8646.6|8636|8642.9|8636.8|8650|8638|8642.9|8633.4|296
1617831900000|2021-04-07 21:45:00|8642.3|8635.6|8643.7|8635.9|8649.6|8637.6|8642.3|8630.7|426
1617832200000|2021-04-07 21:50:00|8643.5|8636.2|8645.9|8637.1|8649.4|8637.9|8643.1|8634.8|368
1617832500000|2021-04-07 21:55:00|8646.2|8636.8|8646.7|8636.4|8649.2|8638.1|8643.5|8635.4|499
1617832800000|2021-04-07 22:00:00|8646.6|8636.1|8644.3|8640.6|8649.6|8641.9|8643.2|8633.9|582
1617833100000|2021-04-07 22:05:00|8644.4|8640.4|8643.4|8640.3|8644.7|8641.6|8642.5|8639|362
1617833400000|2021-04-07 22:10:00|8643.2|8640.5|8643.5|8640.3|8644.4|8641.2|8642.1|8639.1|226
1617833700000|2021-04-07 22:15:00|8643.3|8640.4|8643.2|8640.6|8645.2|8642.4|8642.7|8639.9|292
1617834000000|2021-04-07 22:20:00|8642.8|8640.4|8643|8641.5|8644|8641.8|8641.8|8639.8|187
1617834300000|2021-04-07 22:25:00|8643.5|8642|8641.9|8640.4|8644.3|8642|8641.7|8639.5|197
1617834600000|2021-04-07 22:30:00|8642.8|8640.9|8642.3|8640.8|8643.6|8641.3|8641.2|8639|227
1617834900000|2021-04-07 22:35:00|8642.4|8640.9|8642.8|8641.3|8643.7|8641.6|8642.1|8640.6|137
1617835200000|2021-04-07 22:40:00|8642.7|8641.2|8642.5|8641|8643.3|8641.4|8641.9|8640.1|142
1617835500000|2021-04-07 22:45:00|8642.8|8641.3|8642.3|8640.8|8643|8641.4|8642|8640.5|113
1617835800000|2021-04-07 22:50:00|8642.2|8640.7|8643.2|8641|8643.2|8641.3|8641.7|8640.2|117
1617836100000|2021-04-07 22:55:00|8642.8|8641.3|8643.3|8641.8|8644|8641.9|8642.7|8641|119
1617836400000|2021-04-07 23:00:00|8643.2|8641.7|8642.4|8640.9|8643.5|8642|8642.4|8640.9|100
1617836700000|2021-04-07 23:05:00|8642.5|8641|8642.9|8641.4|8643.3|8641.7|8642.2|8640.5|125
1617837000000|2021-04-07 23:10:00|8643|8641.5|8642.4|8640.9|8643.2|8641.6|8642.1|8640.6|100
1617837300000|2021-04-07 23:15:00|8642.3|8640.8|8642.3|8640.8|8643|8641.5|8642.1|8640.6|125
1617837600000|2021-04-07 23:20:00|8642.2|8640.7|8642|8640.5|8642.4|8640.9|8641.5|8639.9|90
1617837900000|2021-04-07 23:25:00|8642.1|8640.6|8641.1|8639.6|8642.3|8640.8|8641|8639.5|142
1617838200000|2021-04-07 23:30:00|8641|8639.5|8640.7|8639.2|8642.7|8641.2|8640.7|8639.2|207
1617838500000|2021-04-07 23:35:00|8640.8|8639.3|8640.9|8639.4|8641.2|8639.7|8640.5|8639|128
1617838800000|2021-04-07 23:40:00|8640.8|8639.3|8641.2|8639.7|8641.5|8640|8640.4|8638.9|170
1617839100000|2021-04-07 23:45:00|8641|8639.5|8640.4|8638.9|8641.4|8639.9|8640.3|8638.8|134
1617839400000|2021-04-07 23:50:00|8640.3|8638.8|8640.4|8638.9|8640.9|8639.4|8639.9|8638.4|135
1617839700000|2021-04-07 23:55:00|8640.3|8638.8|8640.4|8638.9|8640.6|8639.1|8639.7|8638.2|135
1617840000000|2021-04-08 00:00:00|8640.3|8638.8|8641.5|8640|8642.4|8640.9|8640.3|8638.8|326
1617840300000|2021-04-08 00:05:00|8641.6|8640.1|8641|8639.5|8642|8640.5|8640.8|8639.3|209
1617840600000|2021-04-08 00:10:00|8641.1|8639.6|8640|8638.5|8641.1|8639.6|8639.8|8638.3|176
1617840900000|2021-04-08 00:15:00|8639.9|8638.4|8640.5|8639|8640.8|8639.3|8639.8|8638.3|188
1617841200000|2021-04-08 00:20:00|8640.6|8639.1|8639.1|8637.6|8640.7|8639.2|8638.9|8637.4|194
1617841500000|2021-04-08 00:25:00|8639|8637.5|8639.1|8637.6|8639.3|8637.8|8638.4|8636.9|172
1617841800000|2021-04-08 00:30:00|8639|8637.5|8638.7|8637.2|8639.6|8638.1|8638.5|8637|160
1617842100000|2021-04-08 00:35:00|8638.9|8637.4|8638.2|8636.7|8639.3|8637.8|8638|8636.5|208
1617842400000|2021-04-08 00:40:00|8638.1|8636.6|8638.8|8637.3|8639.3|8637.8|8638|8636.5|177
1617842700000|2021-04-08 00:45:00|8638.7|8637.2|8636.8|8635.3|8638.7|8637.2|8636.8|8635.3|249
1617843000000|2021-04-08 00:50:00|8636.9|8635.4|8636|8634.5|8637.7|8636.2|8635.7|8634.2|344
1617843300000|2021-04-08 00:55:00|8636.5|8635|8637.3|8635.8|8637.4|8635.9|8636.5|8635|134
1617843600000|2021-04-08 01:00:00|8637.2|8635.7|8638.1|8636.6|8638.3|8636.8|8636.7|8635.2|265
1617843900000|2021-04-08 01:05:00|8638|8636.5|8637.7|8636.2|8638.7|8637.2|8637.4|8635.9|162
1617844200000|2021-04-08 01:10:00|8637.8|8636.3|8637.7|8636.2|8637.8|8636.5|8637.2|8635.8|141
1617844500000|2021-04-08 01:15:00|8637.6|8636.1|8637.2|8635.7|8638|8636.6|8636.5|8635|316
1617844800000|2021-04-08 01:20:00|8637.1|8635.6|8636.8|8635.3|8637.4|8636.1|8636.3|8635.1|227
1617845100000|2021-04-08 01:25:00|8636.9|8635.4|8635.8|8634.3|8637.2|8635.7|8635.5|8634|207
1617845400000|2021-04-08 01:30:00|8635.9|8634.4|8635.2|8633.7|8636.1|8634.8|8634.8|8633.3|209
1617845700000|2021-04-08 01:35:00|8635.1|8633.6|8634.7|8633.2|8635.5|8634|8634.4|8632.9|147
1617846000000|2021-04-08 01:40:00|8634.6|8633.1|8634.6|8633.1|8634.9|8633.5|8634.2|8632.7|157
1617846300000|2021-04-08 01:45:00|8634.7|8633.2|8634.3|8632.8|8634.8|8633.3|8633.8|8632.3|193
1617846600000|2021-04-08 01:50:00|8634.2|8632.7|8634.4|8632.9|8634.6|8633.1|8633.6|8632.1|206
1617846900000|2021-04-08 01:55:00|8634.5|8633|8634.6|8633.1|8635.3|8633.8|8634.2|8632.7|182
1617847200000|2021-04-08 02:00:00|8634.7|8633.2|8633.5|8632|8635|8633.5|8633.3|8631.8|260
1617847500000|2021-04-08 02:05:00|8633.4|8631.9|8632.3|8630.8|8633.8|8632.3|8632|8630.5|240
1617847800000|2021-04-08 02:10:00|8632.5|8631|8631.3|8629.8|8632.5|8631|8631.1|8629.6|133
1617848100000|2021-04-08 02:15:00|8631.2|8629.7|8633|8631.5|8633.4|8631.9|8631.2|8629.7|134
1617848400000|2021-04-08 02:20:00|8633.1|8631.6|8631.4|8629.9|8633.1|8631.6|8631.2|8629.7|233
1617848700000|2021-04-08 02:25:00|8631.3|8629.8|8630.2|8628.7|8631.5|8630|8630|8628.5|218
1617849000000|2021-04-08 02:30:00|8630.1|8628.6|8630.2|8628.7|8630.6|8629.1|8629.7|8628.2|200
1617849300000|2021-04-08 02:35:00|8630.3|8628.8|8630|8628.5|8630.3|8628.8|8629.7|8628.4|102
1617849600000|2021-04-08 02:40:00|8630.1|8628.6|8629.7|8628.8|8630.2|8628.9|8629.6|8628.1|151
1617849900000|2021-04-08 02:45:00|8629.6|8628.7|8629.9|8629|8630.7|8629.2|8629.5|8628.3|197
1617850200000|2021-04-08 02:50:00|8630|8629.1|8629.2|8627.7|8630.7|8629.3|8628.7|8627.4|154
1617850500000|2021-04-08 02:55:00|8629.1|8627.6|8630.1|8629.2|8630.8|8629.3|8629|8627.6|132
1617850800000|2021-04-08 03:00:00|8630.2|8629.3|8629.9|8628.4|8630.2|8629.3|8629|8627.5|162
1617851100000|2021-04-08 03:05:00|8630.1|8628.6|8630.1|8628.6|8630.4|8629|8629.3|8628.2|140
1617851400000|2021-04-08 03:10:00|8630.2|8628.7|8630.4|8628.9|8630.7|8629.2|8629.5|8628.3|191
1617851700000|2021-04-08 03:15:00|8630.3|8628.8|8629.4|8627.9|8630.3|8628.8|8628.9|8627.4|165
1617852000000|2021-04-08 03:20:00|8629.5|8628|8629.2|8627.7|8629.7|8628.2|8629|8627.5|85
1617852300000|2021-04-08 03:25:00|8629.3|8627.8|8630.8|8629.3|8631|8629.5|8628.9|8627.5|143
1617852600000|2021-04-08 03:30:00|8630.6|8629.1|8630.2|8628.7|8630.7|8629.2|8629.7|8628.2|146
1617852900000|2021-04-08 03:35:00|8630.3|8628.8|8631.2|8629.7|8631.9|8630.4|8630.3|8628.8|194
1617853200000|2021-04-08 03:40:00|8631.1|8629.6|8630.9|8629.4|8631.1|8629.9|8630.4|8628.9|110
1617853500000|2021-04-08 03:45:00|8630.8|8629.3|8630.3|8628.8|8630.9|8629.4|8630|8628.5|103
1617853800000|2021-04-08 03:50:00|8630.2|8628.7|8630.1|8628.6|8631.2|8629.7|8629.9|8628.6|164
1617854100000|2021-04-08 03:55:00|8630.2|8628.7|8630.4|8628.9|8630.9|8629.4|8629.6|8628.4|250
1617854400000|2021-04-08 04:00:00|8630.2|8628.7|8629.6|8628.1|8630.8|8629.3|8629.4|8627.9|155
1617854700000|2021-04-08 04:05:00|8629.5|8628|8629.8|8628.3|8630.2|8628.8|8629.4|8627.9|79
1617855000000|2021-04-08 04:10:00|8629.9|8628.4|8630|8628.5|8630|8628.7|8629.5|8628|75
1617855300000|2021-04-08 04:15:00|8629.9|8628.4|8628.7|8627.2|8630.5|8629|8628.5|8627|196
1617855600000|2021-04-08 04:20:00|8628.8|8627.3|8627.6|8626.1|8628.9|8627.4|8627.1|8625.8|144
1617855900000|2021-04-08 04:25:00|8627.5|8626|8626.4|8624.9|8627.8|8626.5|8626.3|8624.8|146
1617856200000|2021-04-08 04:30:00|8626.5|8625|8628.1|8626.6|8628.2|8626.7|8625.8|8624.6|215
1617856500000|2021-04-08 04:35:00|8628.2|8626.7|8628.4|8626.9|8628.5|8627|8627.8|8626.5|126
1617856800000|2021-04-08 04:40:00|8628.5|8627|8629.7|8628.2|8630.3|8629.1|8628.3|8626.8|186
1617857100000|2021-04-08 04:45:00|8629.6|8628.1|8629.3|8627.8|8629.8|8628.4|8629.2|8627.7|137
1617857400000|2021-04-08 04:50:00|8629.4|8627.9|8630.2|8628.7|8630.8|8629.6|8629.2|8627.7|136
1617857700000|2021-04-08 04:55:00|8630.3|8628.8|8629.8|8628.3|8631.3|8630.1|8629.4|8628|245
1617858000000|2021-04-08 05:00:00|8629.7|8628.2|8627.5|8626|8629.8|8628.3|8625.4|8623.9|309
1617858300000|2021-04-08 05:05:00|8627.4|8625.9|8628.3|8626.8|8628.4|8627|8626.9|8625.6|136
1617858600000|2021-04-08 05:10:00|8628.2|8626.7|8630.9|8629.4|8631.1|8629.6|8628.2|8626.7|172
1617858900000|2021-04-08 05:15:00|8630.8|8629.3|8630.1|8628.6|8630.8|8629.4|8629.7|8628.2|184
1617859200000|2021-04-08 05:20:00|8630.2|8628.7|8630.3|8628.8|8630.4|8628.9|8629.6|8628.2|108
1617859500000|2021-04-08 05:25:00|8630.4|8628.9|8629.5|8628|8630.6|8629.1|8629.2|8628|83
1617859800000|2021-04-08 05:30:00|8629.8|8628.3|8630.2|8628.7|8630.5|8629.2|8629|8627.7|211
1617860100000|2021-04-08 05:35:00|8630.1|8628.6|8628.9|8627.4|8630.6|8629.3|8628.8|8627.3|230
1617860400000|2021-04-08 05:40:00|8628.8|8627.3|8630|8628.5|8630.4|8628.9|8628.6|8627.3|331
1617860700000|2021-04-08 05:45:00|8629.9|8628.4|8628.9|8627.4|8630.1|8628.7|8628.4|8626.9|270
1617861000000|2021-04-08 05:50:00|8628.8|8627.3|8628|8626.5|8628.9|8627.5|8627|8625.8|230
1617861300000|2021-04-08 05:55:00|8628.1|8626.6|8628.4|8626.9|8629|8627.3|8627.8|8626.3|203
1617861600000|2021-04-08 06:00:00|8628.5|8627|8628.2|8626.7|8630.2|8628.6|8627.6|8625.1|411
1617861900000|2021-04-08 06:05:00|8628.3|8626.8|8627|8625.5|8628.6|8627.1|8626.7|8625.4|260
1617862200000|2021-04-08 06:10:00|8627.1|8625.6|8625.9|8624.4|8627.5|8626.2|8625.3|8623.8|261
1617862500000|2021-04-08 06:15:00|8626|8624.5|8626.1|8624.6|8626.4|8625.2|8625.2|8623.8|350
1617862800000|2021-04-08 06:20:00|8626.2|8624.7|8623.1|8621.6|8626.2|8624.9|8622.1|8620.7|315
1617863100000|2021-04-08 06:25:00|8623|8621.5|8625.2|8623.7|8625.5|8624.2|8622.8|8621.4|328
1617863400000|2021-04-08 06:30:00|8625.1|8623.6|8627.9|8627|8628.4|8627|8624.6|8623.6|298
1617863700000|2021-04-08 06:35:00|8627.7|8626.8|8629.8|8628.9|8629.9|8629|8627.1|8626|417
1617864000000|2021-04-08 06:40:00|8629.9|8629|8627.2|8625.7|8630.7|8629.5|8626.8|8625.3|382
1617864300000|2021-04-08 06:45:00|8627.1|8625.6|8627.3|8625.8|8627.6|8626.3|8623.9|8622.8|397
1617864600000|2021-04-08 06:50:00|8627.4|8625.9|8627.7|8626.8|8629.4|8628.2|8625.1|8623.9|348
1617864900000|2021-04-08 06:55:00|8627.9|8626.4|8629.1|8627.6|8630.3|8629|8627.3|8626.1|507
1617865200000|2021-04-08 07:00:00|8629|8627.5|8626.9|8625.4|8629.9|8628.6|8624.2|8623|651
1617865500000|2021-04-08 07:05:00|8626.5|8625.6|8629.8|8628.3|8630.1|8628.9|8625.7|8624.6|728
1617865800000|2021-04-08 07:10:00|8629.7|8628.2|8630.3|8628.8|8631.5|8630|8627.7|8626.3|603
1617866100000|2021-04-08 07:15:00|8630|8628.5|8630.3|8629.4|8630.8|8629.5|8627.6|8626.5|477
1617866400000|2021-04-08 07:20:00|8630.5|8629|8630.9|8629.4|8631.2|8629.9|8628.1|8626.8|462
1617866700000|2021-04-08 07:25:00|8631|8629.5|8632.2|8630.7|8634.3|8633|8629.7|8628.5|586
1617867000000|2021-04-08 07:30:00|8632.1|8630.6|8634.8|8633.3|8634.9|8633.6|8631.4|8630.2|405
1617867300000|2021-04-08 07:35:00|8634.7|8633.2|8633.4|8631.9|8636.8|8635.4|8632.5|8631|461
1617867600000|2021-04-08 07:40:00|8633.5|8632|8630.5|8629|8633.7|8632.3|8630.2|8629|326
1617867900000|2021-04-08 07:45:00|8630.6|8629.1|8630.6|8629.1|8631.4|8630.2|8628.5|8627|443
1617868200000|2021-04-08 07:50:00|8630.4|8628.9|8634.7|8633.2|8635.1|8633.6|8630.4|8628.9|444
1617868500000|2021-04-08 07:55:00|8634.8|8633.3|8634.7|8633.2|8638.6|8637.1|8633.6|8632.3|431
1617868800000|2021-04-08 08:00:00|8634.8|8633.3|8641|8639.5|8641.5|8640.4|8632.7|8631.2|509
1617869100000|2021-04-08 08:05:00|8640.6|8639.7|8644.5|8643|8645.6|8644.3|8638.7|8637.2|571
1617869400000|2021-04-08 08:10:00|8644.6|8643.1|8645.8|8644.3|8646.8|8645.3|8641.2|8639.7|543
1617869700000|2021-04-08 08:15:00|8645.9|8644.4|8646|8644.5|8648|8646.5|8645|8643.5|509
1617870000000|2021-04-08 08:20:00|8646.1|8644.6|8644.5|8643.6|8646.9|8645.6|8644.3|8642.8|443
1617870300000|2021-04-08 08:25:00|8644.6|8643.7|8649|8647.5|8649.3|8647.8|8642.6|8641.3|421
1617870600000|2021-04-08 08:30:00|8648.8|8647.3|8645.7|8644.2|8648.8|8647.3|8643.8|8642.6|439
1617870900000|2021-04-08 08:35:00|8645.6|8644.1|8646.6|8645.1|8647.4|8646|8644.5|8643|430
1617871200000|2021-04-08 08:40:00|8646.5|8645|8645.3|8644.4|8646.6|8645.1|8643.4|8641.9|388
1617871500000|2021-04-08 08:45:00|8645.2|8644.3|8652.1|8650.6|8653.6|8652.4|8645.2|8644.3|527
1617871800000|2021-04-08 08:50:00|8652.3|8651.4|8652.1|8650.6|8653.8|8652.5|8650.8|8649.7|421
1617872100000|2021-04-08 08:55:00|8652.2|8650.7|8656.7|8655.2|8658.4|8656.9|8652.1|8650.6|722
1617872400000|2021-04-08 09:00:00|8656.4|8655.5|8648.8|8647.3|8656.7|8655.7|8648|8646.5|545
1617872700000|2021-04-08 09:05:00|8648.5|8647.6|8642.5|8641|8648.8|8647.6|8641.9|8639.3|538
1617873000000|2021-04-08 09:10:00|8642.3|8640.8|8640.8|8639.9|8644.2|8642.9|8640.6|8639.3|464
1617873300000|2021-04-08 09:15:00|8641.4|8639.8|8643.7|8642.2|8643.9|8642.7|8640.3|8639.2|403
1617873600000|2021-04-08 09:20:00|8643.6|8642.1|8640.8|8639.3|8643.7|8642.3|8640.5|8639|281
1617873900000|2021-04-08 09:25:00|8640.7|8639.2|8642.9|8641.4|8644.1|8642.6|8639.2|8637.9|395
1617874200000|2021-04-08 09:30:00|8642.8|8641.9|8641.6|8640.1|8643.1|8641.9|8640.9|8639.4|321
1617874500000|2021-04-08 09:35:00|8641.5|8640|8637.3|8635.8|8642.3|8640.8|8636.9|8635.7|386
1617874800000|2021-04-08 09:40:00|8637|8636.1|8641.2|8639.7|8641.4|8640.1|8636.5|8635.1|388
1617875100000|2021-04-08 09:45:00|8641.4|8639.9|8635.9|8634.4|8642.1|8640.7|8635.8|8634.3|376
1617875400000|2021-04-08 09:50:00|8635.8|8634.3|8637.4|8635.9|8638|8636.7|8635.4|8634|380
1617875700000|2021-04-08 09:55:00|8637.3|8635.8|8635.6|8634.1|8638|8636.8|8635.3|8633.8|398
1617876000000|2021-04-08 10:00:00|8635.7|8634.2|8636.2|8634.7|8638.5|8637|8635.7|8634.2|389
1617876300000|2021-04-08 10:05:00|8636.1|8634.6|8632|8630.5|8636.6|8635.1|8631.7|8630.4|258
1617876600000|2021-04-08 10:10:00|8632.1|8630.6|8629.5|8628|8632.7|8631.2|8628.8|8627.4|333
1617876900000|2021-04-08 10:15:00|8629.8|8628.3|8632.2|8630.7|8632.3|8630.9|8627.9|8626.4|428
1617877200000|2021-04-08 10:20:00|8632.1|8630.6|8634|8632.5|8635.4|8633.9|8631.4|8630.2|546
1617877500000|2021-04-08 10:25:00|8634.1|8632.6|8634.2|8632.7|8635.9|8634.5|8633.3|8631.8|464
1617877800000|2021-04-08 10:30:00|8634.1|8632.6|8634.8|8633.3|8636.7|8635.5|8633.1|8631.9|415
1617878100000|2021-04-08 10:35:00|8634.7|8633.2|8631.8|8630.9|8634.9|8633.6|8630.8|8629.8|316
1617878400000|2021-04-08 10:40:00|8631.7|8630.8|8631.2|8630.3|8633.2|8631.7|8630.8|8629.4|269
1617878700000|2021-04-08 10:45:00|8631.3|8630.4|8631.6|8630.1|8631.9|8630.5|8628.2|8627|385
1617879000000|2021-04-08 10:50:00|8631.5|8630|8631.4|8629.9|8632.9|8631.4|8630.9|8629.4|299
1617879300000|2021-04-08 10:55:00|8631.5|8630|8634.1|8632.6|8634.6|8633.2|8631.1|8629.8|351
1617879600000|2021-04-08 11:00:00|8634|8632.5|8635.7|8634.2|8635.7|8634.5|8633.2|8632.2|335
1617879900000|2021-04-08 11:05:00|8635.8|8634.3|8634.6|8633.1|8638.8|8637.6|8633.9|8632.6|446
1617880200000|2021-04-08 11:10:00|8634.7|8633.2|8635.7|8634.2|8638.4|8637.4|8634.6|8633.1|332
1617880500000|2021-04-08 11:15:00|8635.9|8634.4|8639.1|8637.6|8640.3|8639|8635.1|8634|468
1617880800000|2021-04-08 11:20:00|8639.2|8637.7|8636.4|8634.9|8640.6|8639.7|8635.5|8634.2|428
1617881100000|2021-04-08 11:25:00|8636.7|8635.2|8640|8638.5|8640.3|8638.8|8636.2|8635.1|564
1617881400000|2021-04-08 11:30:00|8640.1|8638.6|8637.8|8636.3|8641.1|8639.9|8637.1|8635.8|487
1617881700000|2021-04-08 11:35:00|8637.7|8636.2|8636.2|8634.7|8639.5|8638.3|8635.1|8633.8|498
1617882000000|2021-04-08 11:40:00|8636.1|8634.6|8634.6|8633.1|8636.1|8634.6|8633|8631.8|539
1617882300000|2021-04-08 11:45:00|8634.4|8633.5|8633.2|8632.3|8636.5|8635.4|8633|8631.9|470
1617882600000|2021-04-08 11:50:00|8633.3|8632.4|8630.9|8629.4|8634.8|8633.8|8628.7|8627.4|498
1617882900000|2021-04-08 11:55:00|8630.5|8629.6|8630.4|8628.9|8632.5|8631.6|8630|8628.6|624
1617883200000|2021-04-08 12:00:00|8630.5|8629|8628.8|8627.3|8631.4|8630.5|8628.5|8627.1|620
1617883500000|2021-04-08 12:05:00|8628.9|8627.4|8631.4|8629.9|8632|8630.7|8628.9|8627.4|484
1617883800000|2021-04-08 12:10:00|8631.3|8629.8|8629.1|8627.6|8631.6|8630.1|8629.1|8627.6|657
1617884100000|2021-04-08 12:15:00|8628.8|8627.9|8629.2|8628.3|8631|8629.8|8627.8|8626.5|427
1617884400000|2021-04-08 12:20:00|8629.1|8628.2|8629.1|8628.2|8630.9|8629.6|8628.2|8626.9|482
1617884700000|2021-04-08 12:25:00|8629|8628.1|8630.8|8628.3|8632.4|8630.2|8629|8627.9|423
1617885000000|2021-04-08 12:30:00|8630.9|8628.5|8632.1|8631.2|8632.4|8631.2|8629.5|8627.9|579
1617885300000|2021-04-08 12:35:00|8632|8631.1|8637.2|8635.7|8638|8636.9|8630.2|8629|633
1617885600000|2021-04-08 12:40:00|8636.6|8635.6|8636.2|8634.7|8637.8|8636.5|8635.4|8634.2|627
1617885900000|2021-04-08 12:45:00|8636.1|8634.6|8637.8|8636.9|8638.5|8637.3|8633.6|8632.3|627
1617886200000|2021-04-08 12:50:00|8638|8637.1|8637.3|8636.4|8639.2|8637.8|8634.8|8633.6|657
1617886500000|2021-04-08 12:55:00|8637.1|8636.2|8639.5|8638|8640|8638.5|8635.7|8634.7|611
1617886800000|2021-04-08 13:00:00|8639.3|8637.8|8638.5|8637.6|8639.8|8638.3|8637.5|8636|550
1617887100000|2021-04-08 13:05:00|8638.4|8637.5|8640.9|8639.4|8641.1|8640|8637.4|8636.4|541
1617887400000|2021-04-08 13:10:00|8641|8639.5|8642.7|8641.2|8643|8641.8|8640.3|8639|484
1617887700000|2021-04-08 13:15:00|8642.2|8641.3|8640.4|8638.9|8643.5|8642|8639.3|8638.4|490
1617888000000|2021-04-08 13:20:00|8640.3|8638.8|8639.9|8639|8641.2|8640|8638.7|8637.5|481
1617888300000|2021-04-08 13:25:00|8640.2|8638.7|8643|8641.5|8643.2|8642|8639.8|8638.7|409
1617888600000|2021-04-08 13:30:00|8643.1|8641.6|8648.3|8646.8|8648.5|8647.6|8642.1|8640.9|559
1617888900000|2021-04-08 13:35:00|8648.2|8647.3|8645.8|8644.9|8650.6|8649.5|8645.3|8644.4|525
1617889200000|2021-04-08 13:40:00|8645.9|8645|8648.4|8646.9|8649.4|8648.1|8644.3|8643.4|542
1617889500000|2021-04-08 13:45:00|8648.2|8646.7|8650.9|8649.4|8651.2|8650|8645.4|8644.2|462
1617889800000|2021-04-08 13:50:00|8651|8649.5|8652.9|8651.4|8656.2|8655|8650.6|8649.4|583
1617890100000|2021-04-08 13:55:00|8652.7|8651.2|8649.3|8647.8|8657.4|8656.1|8648.5|8647.5|572
1617890400000|2021-04-08 14:00:00|8649.2|8647.7|8650.9|8649.4|8651.7|8650.6|8647.2|8646.1|603
1617890700000|2021-04-08 14:05:00|8650.6|8649.7|8653.4|8652.5|8654.9|8654|8650.2|8649.3|607
1617891000000|2021-04-08 14:10:00|8653.3|8652.4|8651.2|8650.3|8653.7|8652.8|8649.7|8648.8|564
1617891300000|2021-04-08 14:15:00|8651.1|8650.2|8650.6|8649.1|8652.2|8651|8648.5|8647.6|526
1617891600000|2021-04-08 14:20:00|8650.7|8649.2|8651.3|8649.8|8652.3|8651|8649.5|8648.5|532
1617891900000|2021-04-08 14:25:00|8651|8650.1|8654.1|8653.2|8654.8|8653.4|8650.9|8649.6|548
1617892200000|2021-04-08 14:30:00|8654.2|8653.3|8654.3|8653.4|8654.8|8653.6|8652.7|8651.5|527
1617892500000|2021-04-08 14:35:00|8654.2|8653.3|8656.5|8655|8657|8655.7|8654.1|8653.2|508
1617892800000|2021-04-08 14:40:00|8656.4|8654.9|8656.6|8655.1|8659.4|8658.5|8656.1|8654.8|538
1617893100000|2021-04-08 14:45:00|8656.7|8655.2|8658.6|8657.7|8661.2|8659.7|8656|8654.9|725
1617893400000|2021-04-08 14:50:00|8658.5|8657.6|8661.2|8660.3|8661.4|8660.5|8657.1|8655.9|767
1617893700000|2021-04-08 14:55:00|8661.3|8660.4|8666|8665.1|8669.3|8668.3|8660.7|8659.8|1138
1617894000000|2021-04-08 15:00:00|8666.1|8665.2|8664.8|8663.9|8669.2|8668.3|8664|8662.9|1005
1617894300000|2021-04-08 15:05:00|8664.9|8664|8666.8|8665.9|8669.9|8669|8664.5|8663.6|710
1617894600000|2021-04-08 15:10:00|8666.9|8666|8665.9|8665|8668|8666.9|8664.8|8663.6|543
1617894900000|2021-04-08 15:15:00|8665.7|8664.8|8666.4|8665.5|8666.9|8665.9|8665.1|8664|531
1617895200000|2021-04-08 15:20:00|8666.5|8665.6|8665.7|8664.8|8668.7|8667.8|8665.4|8664.5|372
1617895500000|2021-04-08 15:25:00|8665.6|8664.7|8663.9|8663|8666|8664.9|8663.5|8662.2|388
1617895800000|2021-04-08 15:30:00|8664|8663.1|8664.9|8664|8666.7|8665.4|8663.6|8662.4|505
1617896100000|2021-04-08 15:35:00|8665|8664.1|8662.7|8661.8|8666.5|8665.3|8662.4|8661.5|512
1617896400000|2021-04-08 15:40:00|8662.6|8661.7|8662.4|8661.5|8663.4|8662.4|8662|8661.1|345
1617896700000|2021-04-08 15:45:00|8662.8|8661.3|8663.4|8662.5|8664.3|8663.3|8662.4|8661.2|304
1617897000000|2021-04-08 15:50:00|8663.3|8662.4|8663.2|8662.3|8663.8|8662.6|8662.3|8661.4|287
1617897300000|2021-04-08 15:55:00|8663.1|8662.2|8665.4|8664.5|8666.4|8665.4|8662.6|8661.7|350
1617897600000|2021-04-08 16:00:00|8665.5|8664.6|8663.7|8662.8|8666.2|8665|8663.5|8662.4|321
1617897900000|2021-04-08 16:05:00|8663.8|8662.9|8666|8665.1|8666.3|8665.3|8663.4|8662.3|420
1617898200000|2021-04-08 16:10:00|8666.3|8664.8|8669|8667.5|8669.2|8668.2|8665.8|8664.8|607
1617898500000|2021-04-08 16:15:00|8668.7|8667.8|8670.1|8669.2|8670.7|8669.5|8668.4|8667.3|480
1617898800000|2021-04-08 16:20:00|8670|8669.1|8670.2|8669.3|8672.9|8671.5|8668.9|8667.7|451
1617899100000|2021-04-08 16:25:00|8670.3|8669.4|8672.8|8671.9|8675.2|8673.9|8670.1|8668.9|485
1617899400000|2021-04-08 16:30:00|8672.7|8671.8|8674.9|8674|8675.2|8674.3|8671.4|8670.5|353
1617899700000|2021-04-08 16:35:00|8674.8|8673.9|8675.9|8675|8677.3|8676|8674.6|8673.5|328
1617900000000|2021-04-08 16:40:00|8675.8|8674.9|8675.6|8674.1|8676.2|8675.2|8674.8|8673.6|339
1617900300000|2021-04-08 16:45:00|8675.4|8674.5|8675.9|8674.4|8676.8|8675.8|8674.2|8673.1|291
1617900600000|2021-04-08 16:50:00|8676|8674.5|8676.8|8675.9|8677.4|8676.2|8675.5|8674.3|353
1617900900000|2021-04-08 16:55:00|8676.9|8676|8677|8676.1|8678|8676.9|8675.4|8674.3|455
1617901200000|2021-04-08 17:00:00|8676.9|8676|8674.1|8672.6|8677.3|8676.1|8673.7|8672.5|389
1617901500000|2021-04-08 17:05:00|8674.2|8672.7|8673.4|8671.9|8674.2|8673.2|8672.7|8671.6|266
1617901800000|2021-04-08 17:10:00|8673.5|8672|8673|8671.5|8674.4|8673.1|8671.9|8670.8|400
1617902100000|2021-04-08 17:15:00|8672.9|8671.4|8674.5|8673.6|8674.9|8673.7|8672.3|8671.2|404
1617902400000|2021-04-08 17:20:00|8674.7|8673.2|8675.5|8674.6|8676.9|8675.8|8674.3|8673.2|444
1617902700000|2021-04-08 17:25:00|8675.7|8674.2|8674.4|8673.5|8676.2|8675.1|8674.4|8673.5|239
1617903000000|2021-04-08 17:30:00|8674.5|8673.6|8675.8|8674.9|8676.2|8675.3|8673.9|8673|197
1617903300000|2021-04-08 17:35:00|8675.9|8675|8675.9|8675|8676.2|8675.3|8675.5|8674.6|96
1617903600000|2021-04-08 17:40:00|8676|8675.1|8676.1|8675.2|8676.7|8675.8|8675.4|8674.5|166
1617903900000|2021-04-08 17:45:00|8675.9|8675|8676|8675.1|8676.5|8675.6|8675.5|8674.6|106
1617904200000|2021-04-08 17:50:00|8675.9|8675|8676.6|8675.7|8676.8|8675.7|8675.3|8674.4|176
1617904500000|2021-04-08 17:55:00|8676.7|8675.8|8678.7|8677.8|8679.5|8678.6|8676.5|8675.6|348
1617904800000|2021-04-08 18:00:00|8678.8|8677.9|8681.5|8680|8681.8|8680.6|8678.3|8677.1|262
1617905100000|2021-04-08 18:05:00|8681.6|8680.1|8678.9|8678|8682.2|8680.8|8678|8677.1|284
1617905400000|2021-04-08 18:10:00|8678.8|8677.9|8675.9|8675|8678.9|8678|8675.5|8674.2|295
1617905700000|2021-04-08 18:15:00|8676.1|8675.2|8672.1|8671.2|8676.1|8675.2|8671.4|8670.5|283
1617906000000|2021-04-08 18:20:00|8672.2|8671.3|8670.5|8669.6|8672.7|8671.8|8670.2|8669.3|331
1617906300000|2021-04-08 18:25:00|8670.4|8669.5|8670.9|8669.4|8671.3|8670.1|8670.1|8669|279
1617906600000|2021-04-08 18:30:00|8670.8|8669.3|8672.8|8671.3|8673.2|8671.9|8670.6|8669.3|288
1617906900000|2021-04-08 18:35:00|8672.9|8671.4|8674|8673.1|8674.7|8673.5|8672.8|8671.3|268
1617907200000|2021-04-08 18:40:00|8673.9|8673|8674.9|8674|8675.3|8674.2|8673.9|8673|214
1617907500000|2021-04-08 18:45:00|8674.8|8673.9|8674.5|8673.6|8674.9|8674|8673.9|8673|204
1617907800000|2021-04-08 18:50:00|8674.6|8673.7|8674.4|8673.5|8675.7|8674.8|8674.4|8673.5|197
1617908100000|2021-04-08 18:55:00|8674.5|8673.6|8675.7|8674.8|8675.9|8675|8674.2|8673.3|226
1617908400000|2021-04-08 19:00:00|8675.8|8674.9|8674.2|8673.3|8675.8|8674.9|8673.7|8672.8|210
1617908700000|2021-04-08 19:05:00|8674.1|8673.2|8672.5|8671.6|8674.4|8673.5|8672.3|8671.4|180
1617909000000|2021-04-08 19:10:00|8672.6|8671.7|8673.7|8672.8|8674.5|8673.4|8672.6|8671.7|170
1617909300000|2021-04-08 19:15:00|8673.8|8672.9|8673.1|8672.2|8674.5|8673.6|8672.2|8670.8|264
1617909600000|2021-04-08 19:20:00|8673.2|8672.3|8673.6|8672.7|8674.3|8673.2|8673|8672.1|196
1617909900000|2021-04-08 19:25:00|8673.7|8672.8|8672.3|8671.4|8673.7|8672.8|8671.6|8670.7|232
1617910200000|2021-04-08 19:30:00|8672.2|8671.3|8673.4|8672.5|8673.8|8672.9|8671.8|8670.6|178
1617910500000|2021-04-08 19:35:00|8673.3|8672.4|8674.7|8673.8|8675|8674.1|8673.3|8672.4|135
1617910800000|2021-04-08 19:40:00|8674.6|8673.7|8674.4|8673.5|8674.8|8673.9|8673.4|8672.1|147
1617911100000|2021-04-08 19:45:00|8674.3|8673.4|8673.4|8672.5|8674.4|8673.5|8673|8672.1|116
1617911400000|2021-04-08 19:50:00|8673.5|8672.6|8675.4|8674.5|8675.6|8674.5|8673.4|8672.4|198
1617911700000|2021-04-08 19:55:00|8675.3|8674.4|8677.8|8676.3|8678.1|8676.9|8674.8|8673.6|309
1617912000000|2021-04-08 20:00:00|8677.2|8676.1|8677.6|8676.7|8678.2|8677|8676.1|8674.6|278
1617912300000|2021-04-08 20:05:00|8677.5|8676.6|8677.8|8676.3|8678.9|8677.5|8677.3|8676.1|209
1617912600000|2021-04-08 20:10:00|8677.9|8676.4|8676.4|8675.5|8677.9|8676.6|8676.2|8675|179
1617912900000|2021-04-08 20:15:00|8676.3|8675.4|8677.4|8676.5|8677.7|8676.5|8676.3|8675.4|104
1617913200000|2021-04-08 20:20:00|8677.5|8676.6|8676.9|8675.4|8677.7|8676.8|8675.8|8674.3|122
1617913500000|2021-04-08 20:25:00|8676.8|8675.3|8677.1|8675.6|8677.3|8675.8|8675.9|8674.7|147
1617913800000|2021-04-08 20:30:00|8677|8675.5|8676|8674.5|8678|8676.5|8675.7|8674.4|146
1617914100000|2021-04-08 20:35:00|8676.1|8674.6|8674.6|8673.1|8676.3|8674.9|8674.2|8672.7|201
1617914400000|2021-04-08 20:40:00|8674.5|8673|8674.3|8672.8|8674.6|8673.2|8673.6|8672.4|99
1617914700000|2021-04-08 20:45:00|8674.4|8672.9|8676.6|8675.1|8677.7|8676.2|8674.4|8672.9|222
1617915000000|2021-04-08 20:50:00|8676.7|8675.2|8675.6|8674.1|8677.7|8676.1|8675.5|8673.7|377
1617915300000|2021-04-08 20:55:00|8675.7|8674.2|8678.3|8672.2|8680.2|8675.6|8675.2|8668|641
1617915600000|2021-04-08 21:00:00|8677.8|8674.3|8680.6|8672.5|8684|8679.1|8677.6|8670.3|79
1617915900000|2021-04-08 21:05:00|8682.2|8670.2|8684|8672.6|8685.6|8677|8679.3|8669.6|256
1617916200000|2021-04-08 21:10:00|8683.5|8672.9|8679.8|8671.8|8684.4|8674.6|8679.2|8669.3|225
1617916500000|2021-04-08 21:15:00|8680.1|8671.7|8686.2|8674.3|8689.7|8677.7|8678.7|8670.5|399
1617916800000|2021-04-08 21:20:00|8686.8|8674.8|8681.4|8673.7|8688.6|8676.6|8679.9|8672.3|190
1617917100000|2021-04-08 21:25:00|8681.9|8674.2|8679.7|8674.1|8684.1|8675.6|8679.7|8671|151
1617917400000|2021-04-08 21:30:00|8680.1|8674|8682|8672.4|8689.6|8677.6|8679.1|8671.3|312
1617917700000|2021-04-08 21:35:00|8682.6|8671.9|8680.3|8673.2|8687.4|8675.5|8678.4|8670.2|305
1617918000000|2021-04-08 21:40:00|8679.6|8673.6|8679.3|8671.4|8685.4|8673.6|8677.8|8669.6|345
1617918300000|2021-04-08 21:45:00|8679.2|8671.7|8682.8|8670.8|8685.8|8674.6|8677|8669.2|273
1617918600000|2021-04-08 21:50:00|8682.9|8670.9|8682.6|8671.2|8687.1|8675.1|8678|8670.5|261
1617918900000|2021-04-08 21:55:00|8682.7|8671|8680.3|8673.3|8683.2|8674.4|8678.6|8670.7|361
1617919200000|2021-04-08 22:00:00|8680.2|8672|8679.5|8674.2|8682.3|8675.5|8676.9|8670.1|814
1617919500000|2021-04-08 22:05:00|8679.4|8674.3|8678.5|8675.9|8681.2|8676.4|8678.1|8673.3|362
1617919800000|2021-04-08 22:10:00|8678.4|8675.8|8679.6|8676.2|8681.8|8676.7|8677.8|8675|251
1617920100000|2021-04-08 22:15:00|8679.5|8676.1|8680|8677.3|8681|8677.9|8677.6|8674.9|302
1617920400000|2021-04-08 22:20:00|8680.2|8677.2|8681.1|8677.5|8682.4|8678.9|8679.7|8676.3|208
1617920700000|2021-04-08 22:25:00|8681|8677.3|8680.3|8678|8681.7|8678.6|8679.3|8675.8|263
1617921000000|2021-04-08 22:30:00|8680.5|8677.6|8678.3|8675.9|8681.8|8679.2|8677.7|8675.4|370
1617921300000|2021-04-08 22:35:00|8678.2|8675.8|8678.4|8675.4|8679.5|8677.2|8677.3|8674.8|214
1617921600000|2021-04-08 22:40:00|8678.1|8675.7|8676.6|8675.1|8678.6|8676.4|8676.5|8674.4|173
1617921900000|2021-04-08 22:45:00|8676.5|8675|8676.1|8674.6|8677.2|8675.7|8675.9|8674|147
1617922200000|2021-04-08 22:50:00|8676.2|8674.7|8675.9|8674.4|8677|8675.4|8675.2|8673.5|173
1617922500000|2021-04-08 22:55:00|8676|8674.5|8676.7|8675.2|8676.7|8675.2|8675.8|8673.8|89
1617922800000|2021-04-08 23:00:00|8676.5|8675|8676.2|8674.7|8677.6|8676.1|8676.1|8674.6|159
1617923100000|2021-04-08 23:05:00|8676|8674.5|8676.8|8675.3|8677.1|8675.6|8675.9|8674.4|90
1617923400000|2021-04-08 23:10:00|8676.7|8675.2|8676.3|8674.8|8677|8675.5|8676|8674.5|126
1617923700000|2021-04-08 23:15:00|8676.4|8674.9|8676.3|8674.8|8676.9|8675.6|8676|8674.8|116
1617924000000|2021-04-08 23:20:00|8676.4|8674.9|8677.4|8675.9|8678|8676.5|8676.3|8674.8|115
1617924300000|2021-04-08 23:25:00|8677.5|8676|8676.6|8675.7|8677.5|8676|8676|8674.5|135
1617924600000|2021-04-08 23:30:00|8677|8675.5|8676.3|8674.8|8677.3|8676|8675.9|8674.6|137
1617924900000|2021-04-08 23:35:00|8676.2|8674.7|8676.5|8675|8676.8|8675.5|8676|8674.6|80
1617925200000|2021-04-08 23:40:00|8676.4|8674.9|8676.2|8674.7|8676.7|8675.2|8675.9|8674.4|72
1617925500000|2021-04-08 23:45:00|8676.1|8674.6|8676.1|8675.2|8676.7|8675.5|8675.9|8674.5|97
1617925800000|2021-04-08 23:50:00|8676.6|8675.1|8676.6|8675.1|8677.1|8675.6|8676.1|8674.7|129
1617926100000|2021-04-08 23:55:00|8676.7|8675.2|8676.8|8675.3|8677.2|8675.7|8676.2|8674.7|130
1617926400000|2021-04-09 00:00:00|8676.7|8675.2|8675.8|8674.3|8676.8|8675.5|8675.6|8674.3|242
1617926700000|2021-04-09 00:05:00|8675.9|8674.4|8674|8672.5|8675.9|8674.7|8673.6|8672.1|240
1617927000000|2021-04-09 00:10:00|8673.6|8672.7|8673.3|8671.8|8674.3|8673|8672.8|8671.6|197
1617927300000|2021-04-09 00:15:00|8673.2|8671.7|8672|8670.5|8673.3|8671.8|8671.6|8670.3|221
1617927600000|2021-04-09 00:20:00|8671.9|8670.4|8671|8669.5|8672|8670.8|8670.8|8669.3|177
1617927900000|2021-04-09 00:25:00|8670.9|8669.4|8672|8670.5|8672|8670.5|8670.8|8669.4|177
1617928200000|2021-04-09 00:30:00|8672.1|8670.6|8671.1|8669.6|8672.5|8671.2|8670.8|8669.4|182
1617928500000|2021-04-09 00:35:00|8671|8669.5|8670.3|8669.4|8671.3|8669.8|8669.9|8668.7|192
1617928800000|2021-04-09 00:40:00|8670.7|8669.2|8669.8|8668.9|8670.7|8669.7|8669.8|8668.6|137
1617929100000|2021-04-09 00:45:00|8669.9|8669|8670.2|8669.3|8670.6|8669.6|8669.7|8668.7|169
1617929400000|2021-04-09 00:50:00|8670.3|8669.4|8670.4|8668.9|8670.8|8669.7|8669.8|8668.6|256
1617929700000|2021-04-09 00:55:00|8670.6|8669.1|8670.2|8668.7|8670.9|8669.4|8668.6|8667.4|335
1617930000000|2021-04-09 01:00:00|8670.3|8668.8|8668.6|8667.7|8670.6|8669.3|8668.5|8667.4|271
1617930300000|2021-04-09 01:05:00|8668.5|8667.6|8670.2|8668.7|8670.5|8669|8668.5|8667.3|191
1617930600000|2021-04-09 01:10:00|8669.9|8669|8670.2|8668.7|8670.7|8669.4|8669.5|8668.4|149
1617930900000|2021-04-09 01:15:00|8670.3|8668.8|8671.1|8669.6|8671.3|8670|8669.9|8668.4|201
1617931200000|2021-04-09 01:20:00|8671.2|8669.7|8671.5|8670.6|8672.6|8671.1|8670.8|8669.3|236
1617931500000|2021-04-09 01:25:00|8671.4|8670.5|8669.7|8668.2|8671.7|8670.6|8669.7|8668.2|131
1617931800000|2021-04-09 01:30:00|8669.8|8668.3|8670.8|8669.3|8671.7|8670.3|8669.7|8668.2|294
1617932100000|2021-04-09 01:35:00|8670.5|8669.6|8671|8670.1|8672.1|8671|8670.5|8669.1|222
1617932400000|2021-04-09 01:40:00|8671.1|8670.2|8670.9|8669.4|8671.7|8670.5|8670.1|8669|175
1617932700000|2021-04-09 01:45:00|8670.8|8669.3|8670.3|8668.8|8671.8|8670.5|8670|8668.6|191
1617933000000|2021-04-09 01:50:00|8670.2|8668.7|8669.4|8668.5|8670.4|8669.1|8668.8|8667.7|203
1617933300000|2021-04-09 01:55:00|8669.3|8668.4|8666.6|8665.1|8669.5|8668.5|8666.1|8665|298
1617933600000|2021-04-09 02:00:00|8666.5|8665|8667.4|8665.9|8667.8|8666.6|8665.9|8664.7|274
1617933900000|2021-04-09 02:05:00|8667.5|8666|8668.6|8667.7|8669.2|8667.9|8667.1|8665.7|243
1617934200000|2021-04-09 02:10:00|8668.7|8667.8|8668.3|8666.8|8669|8667.9|8667.9|8666.5|249
1617934500000|2021-04-09 02:15:00|8668.4|8666.9|8667.6|8666.7|8668.4|8667|8667.3|8666.1|177
1617934800000|2021-04-09 02:20:00|8667.5|8666.6|8667.2|8666.3|8668.7|8667.6|8667.1|8666|184
1617935100000|2021-04-09 02:25:00|8667.3|8666.4|8667.4|8665.9|8668|8667|8666.8|8665.3|194
1617935400000|2021-04-09 02:30:00|8667.5|8666|8667.2|8665.7|8668.2|8667|8666.5|8665.3|164
1617935700000|2021-04-09 02:35:00|8667.1|8665.6|8666.4|8664.9|8667.2|8666|8666.1|8664.8|142
1617936000000|2021-04-09 02:40:00|8666.5|8665|8666.3|8665.4|8667.1|8666|8666.1|8664.9|177
1617936300000|2021-04-09 02:45:00|8666.6|8665.1|8667.1|8666.2|8667.7|8666.8|8666|8664.8|322
1617936600000|2021-04-09 02:50:00|8667|8666.1|8667.5|8666|8667.9|8666.8|8666.9|8665.6|137
1617936900000|2021-04-09 02:55:00|8667.4|8665.9|8668.5|8667|8668.6|8667.1|8667|8665.9|193
1617937200000|2021-04-09 03:00:00|8668.6|8667.1|8669.9|8669|8670.7|8669.4|8668.1|8666.9|331
1617937500000|2021-04-09 03:05:00|8669.8|8668.9|8670.4|8669.5|8671.4|8670.5|8669.7|8668.5|255
1617937800000|2021-04-09 03:10:00|8670.5|8669.6|8669.7|8668.8|8670.9|8669.7|8669.5|8668.3|147
1617938100000|2021-04-09 03:15:00|8669.6|8668.7|8669.2|8668.3|8670.2|8669.3|8669.1|8667.7|166
1617938400000|2021-04-09 03:20:00|8669.1|8668.2|8668.7|8667.8|8669.3|8668.4|8668|8667|111
1617938700000|2021-04-09 03:25:00|8668.8|8667.9|8667.5|8666|8668.9|8667.9|8667.4|8666|132
1617939000000|2021-04-09 03:30:00|8667|8666.1|8667.6|8666.7|8668.2|8666.9|8667|8665.7|159
1617939300000|2021-04-09 03:35:00|8667.5|8666.6|8667.3|8665.8|8668|8666.8|8666.7|8665.5|106
1617939600000|2021-04-09 03:40:00|8667.2|8665.7|8667.2|8665.7|8668.2|8667.2|8666.7|8665.6|164
1617939900000|2021-04-09 03:45:00|8667.3|8665.8|8667.7|8666.8|8669.2|8667.9|8667.3|8665.8|172
1617940200000|2021-04-09 03:50:00|8667.8|8666.9|8668.4|8667.5|8669.2|8667.9|8667.3|8665.9|160
1617940500000|2021-04-09 03:55:00|8668.7|8667.2|8668.4|8666.9|8669|8667.7|8667.6|8666.4|188
1617940800000|2021-04-09 04:00:00|8668.3|8666.8|8669.5|8668|8669.7|8668.8|8668.1|8666.8|127
1617941100000|2021-04-09 04:05:00|8669.4|8667.9|8669.5|8668|8670.5|8669.3|8668.9|8667.8|127
1617941400000|2021-04-09 04:10:00|8669.4|8667.9|8669.4|8667.9|8669.6|8668.5|8668.4|8667.2|119
1617941700000|2021-04-09 04:15:00|8669.5|8668|8668.8|8667.9|8669.6|8668.4|8668.7|8667.5|97
1617942000000|2021-04-09 04:20:00|8668.7|8667.8|8669|8667.5|8670|8668.8|8668.7|8667.5|112
1617942300000|2021-04-09 04:25:00|8668.9|8667.4|8667.9|8667|8669.3|8668.1|8667.6|8666.5|107
1617942600000|2021-04-09 04:30:00|8667.8|8666.9|8668.4|8667.5|8668.9|8667.7|8667.6|8666.7|109
1617942900000|2021-04-09 04:35:00|8668.5|8667.6|8668.2|8667.3|8669.1|8668.1|8668|8666.8|79
1617943200000|2021-04-09 04:40:00|8668|8667.1|8668.5|8667.6|8669|8667.7|8667.9|8666.8|100
1617943500000|2021-04-09 04:45:00|8668.6|8667.7|8668.3|8667.4|8669|8667.9|8668|8666.8|72
1617943800000|2021-04-09 04:50:00|8668.2|8667.3|8667.7|8666.8|8668.8|8667.8|8667.6|8666.5|115
1617944100000|2021-04-09 04:55:00|8667.6|8666.7|8668.4|8667.5|8669|8667.6|8667.6|8666.7|121
1617944400000|2021-04-09 05:00:00|8668.5|8667.6|8667.9|8667|8668.9|8667.8|8667.8|8666.7|102
1617944700000|2021-04-09 05:05:00|8667.8|8666.9|8668.6|8667.7|8668.8|8667.7|8667.5|8666.5|157
1617945000000|2021-04-09 05:10:00|8668.5|8667.6|8669.8|8668.9|8670.5|8669.1|8667.8|8666.6|269
1617945300000|2021-04-09 05:15:00|8669.7|8668.8|8669.2|8667.7|8670.2|8669|8668.6|8667.3|156
1617945600000|2021-04-09 05:20:00|8669.1|8667.6|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|184
1617945900000|2021-04-09 05:25:00|8669.3|8667.8|8669.8|8668.3|8670.2|8668.9|8668.9|8667.8|155
1617946200000|2021-04-09 05:30:00|8669.9|8668.4|8670.9|8669.4|8671.1|8669.9|8669.2|8667.9|198
1617946500000|2021-04-09 05:35:00|8670.8|8669.3|8671.1|8670.2|8672|8670.5|8670.3|8669|192
1617946800000|2021-04-09 05:40:00|8671.2|8670.3|8674.9|8674|8675.6|8674.4|8670.9|8669.6|496
1617947100000|2021-04-09 05:45:00|8675|8674.1|8677.1|8675.6|8678.4|8677.1|8674.9|8673.6|532
1617947400000|2021-04-09 05:50:00|8677.2|8675.7|8677.6|8676.1|8678.7|8677.2|8677|8675.5|431
1617947700000|2021-04-09 05:55:00|8677.5|8676|8678.6|8677.1|8679.6|8678.1|8675.9|8674.5|319
1617948000000|2021-04-09 06:00:00|8678.7|8677.2|8677|8675.5|8680.8|8679.3|8676.6|8675.2|462
1617948300000|2021-04-09 06:05:00|8676.7|8675.8|8676|8674.5|8677.8|8676.9|8675.8|8674.4|381
1617948600000|2021-04-09 06:10:00|8676.1|8674.6|8674.5|8673|8676.6|8675.4|8672.8|8671.5|418
1617948900000|2021-04-09 06:15:00|8674.4|8672.9|8675|8673.5|8675.5|8674.3|8672.9|8671.8|368
1617949200000|2021-04-09 06:20:00|8675.1|8673.6|8676|8674.5|8676.2|8675|8673.3|8672.4|462
1617949500000|2021-04-09 06:25:00|8676.2|8675.1|8679.1|8677.6|8680|8678.8|8676.2|8674.9|519
1617949800000|2021-04-09 06:30:00|8678.8|8677.9|8685|8684.1|8686|8685.1|8678.8|8677.7|704
1617950100000|2021-04-09 06:35:00|8684.9|8684|8686.7|8685.8|8687.3|8686.4|8684.9|8684|471
1617950400000|2021-04-09 06:40:00|8686.9|8685.4|8693.2|8691.7|8695.5|8694.3|8686.7|8685.4|624
1617950700000|2021-04-09 06:45:00|8693.1|8691.6|8692.7|8691.8|8694|8693.1|8691.7|8690.5|506
1617951000000|2021-04-09 06:50:00|8692.8|8691.9|8690|8689.1|8695.7|8694.6|8689.7|8688.6|473
1617951300000|2021-04-09 06:55:00|8690.1|8689.2|8693.7|8692.2|8693.8|8692.6|8689.7|8688.6|511
1617951600000|2021-04-09 07:00:00|8693.9|8692.4|8696.9|8695.4|8697.2|8695.9|8690.5|8689|659
1617951900000|2021-04-09 07:05:00|8697|8695.5|8694.1|8692.6|8698.2|8697.1|8694|8692.5|544
1617952200000|2021-04-09 07:10:00|8693.9|8693|8690.7|8689.8|8696.8|8695.9|8690.7|8689.8|715
1617952500000|2021-04-09 07:15:00|8690.8|8689.9|8690|8689.1|8693.8|8692.5|8688.8|8687.7|600
1617952800000|2021-04-09 07:20:00|8689.9|8689|8685.7|8684.8|8690.3|8689.4|8684.4|8683.3|526
1617953100000|2021-04-09 07:25:00|8685.6|8684.7|8686.4|8684.9|8687.4|8686.3|8683.8|8682.9|496
1617953400000|2021-04-09 07:30:00|8686.3|8684.8|8685|8683.5|8686.9|8685.8|8684.1|8683.2|520
1617953700000|2021-04-09 07:35:00|8685.1|8683.6|8684.2|8682.7|8687.4|8686.2|8683.9|8682.7|505
1617954000000|2021-04-09 07:40:00|8684|8683.1|8684.8|8683.3|8684.9|8683.5|8681.6|8680.6|525
1617954300000|2021-04-09 07:45:00|8684.7|8683.2|8680.5|8679.6|8685.2|8684|8680.3|8679.4|478
1617954600000|2021-04-09 07:50:00|8680.4|8679.5|8678.5|8677|8681.5|8680.4|8677.6|8676.6|388
1617954900000|2021-04-09 07:55:00|8678.6|8677.1|8683.9|8682.4|8683.9|8682.7|8678.5|8677|505
1617955200000|2021-04-09 08:00:00|8683.8|8682.3|8679.6|8678.7|8684.5|8683|8679.6|8678.4|628
1617955500000|2021-04-09 08:05:00|8679.9|8678.4|8685.2|8683.7|8685.8|8684.8|8679.1|8678.1|467
1617955800000|2021-04-09 08:10:00|8685.1|8683.6|8685.2|8684.3|8686.9|8685.9|8682.1|8680.8|484
1617956100000|2021-04-09 08:15:00|8685.4|8683.9|8680.3|8678.8|8686.2|8685|8680|8678.7|523
1617956400000|2021-04-09 08:20:00|8680|8679.1|8676.7|8675.8|8681|8679.8|8675.6|8674.7|469
1617956700000|2021-04-09 08:25:00|8676.8|8675.9|8674.7|8673.2|8677.9|8676.7|8673.2|8672|486
1617957000000|2021-04-09 08:30:00|8674.8|8673.3|8674.6|8673.7|8675.3|8674.1|8672.1|8671.2|403
1617957300000|2021-04-09 08:35:00|8674.7|8673.8|8674.7|8673.8|8677.4|8676.5|8673.5|8672.3|460
1617957600000|2021-04-09 08:40:00|8674.8|8673.9|8673.6|8672.7|8676.3|8675.1|8672.7|8671.5|497
1617957900000|2021-04-09 08:45:00|8673.7|8672.8|8670.5|8669.6|8675.6|8674.2|8670.4|8669|479
1617958200000|2021-04-09 08:50:00|8670.9|8669.4|8665.7|8664.8|8671.7|8670.5|8665.3|8664.1|495
1617958500000|2021-04-09 08:55:00|8665.6|8664.7|8668.7|8667.2|8668.8|8667.6|8664.6|8663.2|578
1617958800000|2021-04-09 09:00:00|8668.6|8667.7|8670.3|8669.4|8671.7|8670.6|8668.6|8667.3|404
1617959100000|2021-04-09 09:05:00|8670.4|8669.5|8671.8|8670.9|8673.3|8672.2|8669.7|8668.6|553
1617959400000|2021-04-09 09:10:00|8671.7|8670.8|8673.7|8672.8|8675.5|8674.2|8671.6|8670.5|413
1617959700000|2021-04-09 09:15:00|8673.6|8672.7|8678.4|8677.5|8678.7|8677.6|8673.5|8672.4|408
1617960000000|2021-04-09 09:20:00|8678.3|8677.4|8673.2|8672.3|8678.5|8677.5|8671.9|8670.6|407
1617960300000|2021-04-09 09:25:00|8673.3|8672.4|8675.4|8674.5|8676.9|8675.8|8673.1|8671.9|465
1617960600000|2021-04-09 09:30:00|8675.6|8674.1|8671.8|8670.9|8676.7|8675.4|8671.7|8670.8|378
1617960900000|2021-04-09 09:35:00|8671.7|8670.8|8672.9|8672|8673.3|8672.1|8670.9|8669.4|402
1617961200000|2021-04-09 09:40:00|8673|8672.1|8674.9|8674|8675.5|8674.4|8671.5|8670.5|346
1617961500000|2021-04-09 09:45:00|8675|8674.1|8675.6|8674.1|8675.6|8674.4|8672.8|8671.6|326
1617961800000|2021-04-09 09:50:00|8675.4|8674.5|8678.1|8676.6|8678.1|8677|8675.1|8674|393
1617962100000|2021-04-09 09:55:00|8677.9|8676.4|8680.9|8679.4|8682.4|8681.2|8677.3|8676.2|411
1617962400000|2021-04-09 10:00:00|8681|8679.5|8677.8|8676.9|8681.5|8680.3|8676.9|8675.6|415
1617962700000|2021-04-09 10:05:00|8677.7|8676.8|8678.6|8677.1|8682.2|8681.2|8677.6|8676.3|403
1617963000000|2021-04-09 10:10:00|8678.5|8677|8676.7|8675.8|8679|8677.9|8675.6|8674.5|348
1617963300000|2021-04-09 10:15:00|8676.6|8675.7|8677.5|8676.6|8677.5|8676.6|8676|8675|277
1617963600000|2021-04-09 10:20:00|8677.4|8676.5|8676.9|8676|8680|8678.9|8676.8|8675.7|411
1617963900000|2021-04-09 10:25:00|8676.8|8675.9|8676.2|8675.3|8677.3|8676.2|8674.6|8673.5|368
1617964200000|2021-04-09 10:30:00|8676.3|8675.4|8676.2|8675.3|8676.7|8675.6|8675.4|8674.4|270
1617964500000|2021-04-09 10:35:00|8676.3|8675.4|8673.6|8672.7|8676.8|8675.6|8673.3|8672.4|341
1617964800000|2021-04-09 10:40:00|8673.5|8672.6|8670.8|8669.3|8673.8|8672.6|8669.2|8668.2|549
1617965100000|2021-04-09 10:45:00|8670.3|8669.4|8667.7|8666.8|8670.6|8669.4|8667.2|8666.2|361
1617965400000|2021-04-09 10:50:00|8668|8666.5|8666|8665.1|8669.2|8668|8665.6|8664.5|436
1617965700000|2021-04-09 10:55:00|8666.3|8664.8|8665.2|8664.3|8666.3|8665|8662.5|8661.4|511
1617966000000|2021-04-09 11:00:00|8665|8664.1|8664.5|8663.6|8672.2|8667.5|8660.5|8659.2|613
1617966300000|2021-04-09 11:05:00|8664.6|8663.7|8665.9|8665|8666.9|8666|8663.6|8662.7|444
1617966600000|2021-04-09 11:10:00|8665.7|8664.8|8665.8|8664.9|8667.5|8666.5|8665|8664|499
1617966900000|2021-04-09 11:15:00|8665.9|8665|8664.7|8663.8|8666|8665|8663.2|8662|421
1617967200000|2021-04-09 11:20:00|8664.8|8663.9|8667.8|8666.9|8668.4|8667.1|8664.6|8663.3|531
1617967500000|2021-04-09 11:25:00|8667.9|8667|8667.7|8666.8|8667.9|8667|8665.5|8664.5|399
1617967800000|2021-04-09 11:30:00|8667.2|8666.3|8667.7|8666.8|8668.2|8667|8665.4|8664.5|337
1617968100000|2021-04-09 11:35:00|8667.8|8666.9|8665.9|8664.4|8669.3|8668.3|8665.5|8664.2|374
1617968400000|2021-04-09 11:40:00|8665.8|8664.3|8670.8|8669.9|8671|8669.9|8665.2|8664.2|450
1617968700000|2021-04-09 11:45:00|8670.7|8669.8|8666.6|8665.7|8671.4|8670.2|8665.8|8664.6|406
1617969000000|2021-04-09 11:50:00|8666.9|8665.4|8672.4|8670.9|8672.6|8671.6|8666.7|8665.4|459
1617969300000|2021-04-09 11:55:00|8672.1|8671.2|8670.5|8669|8673|8672.1|8670.1|8668.8|628
1617969600000|2021-04-09 12:00:00|8670.6|8669.1|8669.5|8668.6|8671.3|8670.2|8667.7|8666.8|518
1617969900000|2021-04-09 12:05:00|8669.6|8668.7|8666.5|8665.6|8670.5|8669.2|8665.6|8664.4|371
1617970200000|2021-04-09 12:10:00|8666.4|8665.5|8666.7|8665.8|8668|8666.8|8665.9|8664.4|416
1617970500000|2021-04-09 12:15:00|8666.6|8665.7|8666.9|8666|8667.4|8666.3|8665.6|8664.7|418
1617970800000|2021-04-09 12:20:00|8666.8|8665.9|8667.2|8666.3|8669.8|8668.9|8666.8|8665.9|705
1617971100000|2021-04-09 12:25:00|8667.1|8666.2|8669|8665.5|8669.7|8667.5|8665.8|8664.4|512
1617971400000|2021-04-09 12:30:00|8667.5|8666|8666.4|8665.5|8668.7|8667.5|8664.3|8659.8|754
1617971700000|2021-04-09 12:35:00|8666.6|8665.7|8664.8|8663.9|8666.6|8665.7|8663.7|8662.4|715
1617972000000|2021-04-09 12:40:00|8664.7|8663.8|8662.4|8660.9|8665.1|8664.2|8660.8|8659.8|608
1617972300000|2021-04-09 12:45:00|8662.3|8661.4|8665.3|8664.4|8666|8665|8661.9|8661|697
1617972600000|2021-04-09 12:50:00|8665.2|8664.3|8662.3|8661.4|8666.4|8665.3|8661.6|8660.4|715
1617972900000|2021-04-09 12:55:00|8662.2|8661.3|8658.5|8657|8663.6|8662.6|8657.7|8656.5|759
1617973200000|2021-04-09 13:00:00|8658.6|8657.1|8656.7|8655.2|8659.5|8658.4|8654.5|8653.6|636
1617973500000|2021-04-09 13:05:00|8656.5|8655.6|8657.1|8656.2|8657.7|8656.7|8654.9|8653.7|536
1617973800000|2021-04-09 13:10:00|8657.2|8656.3|8656.5|8655.6|8658.8|8657.8|8656.2|8655|427
1617974100000|2021-04-09 13:15:00|8656.4|8655.5|8652.1|8651.2|8657.1|8656|8651.8|8650.8|611
1617974400000|2021-04-09 13:20:00|8651.9|8651|8653|8652.1|8655|8654.1|8651.2|8649.9|546
1617974700000|2021-04-09 13:25:00|8653.1|8652.2|8652.5|8651.6|8653.9|8652.7|8651.9|8651|469
1617975000000|2021-04-09 13:30:00|8652.6|8651.7|8647.7|8646.8|8653.2|8651.9|8647.2|8646.1|569
1617975300000|2021-04-09 13:35:00|8648.1|8646.6|8651.2|8650.3|8651.9|8651|8647|8646|537
1617975600000|2021-04-09 13:40:00|8651.1|8650.2|8651.2|8650.3|8651.6|8650.7|8648.6|8647.7|498
1617975900000|2021-04-09 13:45:00|8651.1|8650.2|8651.9|8651|8652.1|8651.2|8649.7|8648.8|437
1617976200000|2021-04-09 13:50:00|8651.8|8650.9|8653.1|8652.2|8654.1|8653.2|8651.1|8650.1|345
1617976500000|2021-04-09 13:55:00|8653.2|8652.3|8655.6|8654.1|8656.4|8655.5|8653.2|8652.3|423
1617976800000|2021-04-09 14:00:00|8655.4|8654.5|8656.8|8655.9|8657.4|8656.5|8653.1|8652.2|638
1617977100000|2021-04-09 14:05:00|8656.9|8656|8657.1|8656.2|8658.9|8657.7|8655|8653.8|582
1617977400000|2021-04-09 14:10:00|8657.2|8656.3|8655.7|8654.2|8657.3|8656.4|8654.7|8653.7|525
1617977700000|2021-04-09 14:15:00|8655.6|8654.1|8651.3|8649.8|8656|8655.1|8650.5|8649.3|562
1617978000000|2021-04-09 14:20:00|8651|8650.1|8655.8|8654.9|8656.8|8655.8|8650.7|8649.8|579
1617978300000|2021-04-09 14:25:00|8655.9|8655|8658.9|8658|8659.1|8658.2|8655.4|8654.5|476
1617978600000|2021-04-09 14:30:00|8659|8658.1|8661.1|8660.2|8661.5|8660.6|8658|8657.1|527
1617978900000|2021-04-09 14:35:00|8661|8660.1|8661.7|8660.8|8662.9|8662|8660.5|8659.6|426
1617979200000|2021-04-09 14:40:00|8661.8|8660.9|8662.9|8661.4|8664.6|8663.4|8661.7|8660.8|498
1617979500000|2021-04-09 14:45:00|8662.6|8661.7|8660|8659.1|8663.2|8662|8658.9|8658|515
1617979800000|2021-04-09 14:50:00|8660.1|8659.2|8659.6|8658.7|8660.7|8659.6|8656.1|8655.2|723
1617980100000|2021-04-09 14:55:00|8659.8|8658.9|8660.1|8659.2|8666.1|8664.7|8659|8658.1|1223
1617980400000|2021-04-09 15:00:00|8660.5|8659.6|8658.4|8657.5|8661.1|8660.2|8656.8|8655.9|700
1617980700000|2021-04-09 15:05:00|8658.5|8657.6|8656.1|8655.2|8658.6|8657.7|8656.1|8655.2|379
1617981000000|2021-04-09 15:10:00|8656.2|8655.3|8658.1|8657.2|8659.2|8658.3|8656|8655.1|361
1617981300000|2021-04-09 15:15:00|8658.2|8656.7|8656.9|8655.4|8658.9|8657.7|8655.7|8654.8|459
1617981600000|2021-04-09 15:20:00|8656.6|8655.7|8659.2|8658.3|8659.5|8658.5|8656.6|8655.4|500
1617981900000|2021-04-09 15:25:00|8659.1|8658.2|8660.7|8659.2|8661.5|8660.3|8657.6|8656.5|493
1617982200000|2021-04-09 15:30:00|8660.5|8659.6|8660.6|8659.7|8662.4|8661.3|8660.3|8659|474
1617982500000|2021-04-09 15:35:00|8660.5|8659.6|8662.3|8660.8|8662.3|8661.1|8660|8658.9|437
1617982800000|2021-04-09 15:40:00|8661.9|8661|8664.6|8663.7|8665.2|8664.1|8661.5|8660.5|555
1617983100000|2021-04-09 15:45:00|8664.5|8663.6|8665.8|8664.9|8666.5|8665.3|8664.2|8663|452
1617983400000|2021-04-09 15:50:00|8665.7|8664.8|8663.7|8662.8|8665.9|8665|8663.6|8662.5|325
1617983700000|2021-04-09 15:55:00|8663.6|8662.7|8664|8663.1|8664.8|8663.9|8662.6|8661.7|295
1617984000000|2021-04-09 16:00:00|8664.1|8663.2|8663.2|8662.3|8666.4|8665.5|8662.5|8661.6|372
1617984300000|2021-04-09 16:05:00|8663.3|8662.4|8663.9|8663|8664|8663.1|8661.7|8660.8|293
1617984600000|2021-04-09 16:10:00|8664|8663.1|8665.9|8665|8666.3|8665.3|8663.6|8662.4|294
1617984900000|2021-04-09 16:15:00|8666|8665.1|8666.2|8665.3|8667.9|8666.8|8665.7|8664.6|280
1617985200000|2021-04-09 16:20:00|8666.1|8665.2|8666.3|8665.4|8667|8666.1|8664.9|8664|241
1617985500000|2021-04-09 16:25:00|8666.4|8665.5|8665.8|8664.9|8666.6|8665.7|8665.2|8664.2|242
1617985800000|2021-04-09 16:30:00|8665.9|8665|8666.7|8665.8|8667.1|8666|8665.5|8664.6|243
1617986100000|2021-04-09 16:35:00|8666.6|8665.7|8667.5|8666.6|8668.1|8667|8666.1|8664.9|299
1617986400000|2021-04-09 16:40:00|8667.4|8666.5|8667.7|8666.8|8668|8667|8666.7|8665.7|186
1617986700000|2021-04-09 16:45:00|8667.6|8666.7|8670.5|8669.6|8670.6|8669.7|8667.2|8666.2|313
1617987000000|2021-04-09 16:50:00|8670.4|8669.5|8670.8|8669.9|8672.2|8671.3|8670.2|8669.1|300
1617987300000|2021-04-09 16:55:00|8670.7|8669.8|8670.2|8668.7|8670.9|8670|8669.5|8668.3|239
1617987600000|2021-04-09 17:00:00|8670.1|8668.6|8671|8670.1|8672.1|8670.7|8669.6|8668.6|254
1617987900000|2021-04-09 17:05:00|8670.9|8670|8672|8671.1|8672.2|8671.3|8670.7|8669.7|155
1617988200000|2021-04-09 17:10:00|8671.8|8670.9|8672|8671.1|8673.5|8672.6|8671.8|8670.9|235
1617988500000|2021-04-09 17:15:00|8671.6|8670.7|8672.8|8671.9|8673.4|8672.5|8669.9|8669|333
1617988800000|2021-04-09 17:20:00|8672.7|8671.8|8673.8|8672.9|8674.4|8673.5|8672.7|8671.8|214
1617989100000|2021-04-09 17:25:00|8673.9|8673|8673.8|8672.9|8674.6|8673.7|8672.9|8672|248
1617989400000|2021-04-09 17:30:00|8673.7|8672.8|8672.5|8671.6|8673.9|8673|8672.4|8671.5|242
1617989700000|2021-04-09 17:35:00|8672.4|8671.5|8672.4|8671.5|8672.5|8671.6|8671.8|8670.9|153
1617990000000|2021-04-09 17:40:00|8672.3|8671.4|8674.8|8673.9|8675.5|8674.6|8672.2|8671.3|240
1617990300000|2021-04-09 17:45:00|8674.7|8673.8|8675.5|8674.6|8675.7|8674.8|8674.4|8673.5|174
1617990600000|2021-04-09 17:50:00|8675.4|8674.5|8674.5|8673.6|8676.1|8675.2|8674.5|8673.6|122
1617990900000|2021-04-09 17:55:00|8674.6|8673.7|8675.6|8674.7|8675.7|8674.8|8674|8673.1|153
1617991200000|2021-04-09 18:00:00|8675.7|8674.8|8676.3|8675.4|8676.8|8675.9|8675.2|8674.3|300
1617991500000|2021-04-09 18:05:00|8676.4|8675.5|8676.5|8675.6|8677|8676|8675.6|8674.7|208
1617991800000|2021-04-09 18:10:00|8676.4|8675.5|8677.7|8676.8|8678.4|8677.5|8676.4|8675.5|268
1617992100000|2021-04-09 18:15:00|8677.6|8676.7|8677|8676.1|8678.4|8677.2|8676.5|8675.6|229
1617992400000|2021-04-09 18:20:00|8677.1|8676.2|8677.2|8676.3|8677.6|8676.5|8675.9|8674.7|264
1617992700000|2021-04-09 18:25:00|8677.3|8676.4|8679|8678.1|8679|8678.1|8677.2|8676.3|231
1617993000000|2021-04-09 18:30:00|8679.1|8678.2|8678.6|8677.7|8679.1|8678.2|8677.8|8676.9|160
1617993300000|2021-04-09 18:35:00|8678.5|8677.6|8679.2|8678.3|8679.7|8678.6|8678.2|8677.2|222
1617993600000|2021-04-09 18:40:00|8679.3|8678.4|8677.6|8676.7|8679.4|8678.5|8677.5|8676.5|278
1617993900000|2021-04-09 18:45:00|8677.5|8676.6|8678.1|8677.2|8678.3|8677.4|8677.1|8676.2|117
1617994200000|2021-04-09 18:50:00|8678.2|8677.3|8678.5|8677.6|8679.9|8679|8677.7|8676.7|200
1617994500000|2021-04-09 18:55:00|8678.4|8677.5|8679|8678.1|8679.9|8679|8678.3|8677.2|329
1617994800000|2021-04-09 19:00:00|8678.8|8677.9|8680|8679.1|8680.6|8679.4|8678.7|8677.7|274
1617995100000|2021-04-09 19:05:00|8680.1|8679.2|8680.5|8679.6|8681.2|8680.2|8679.3|8678.4|228
1617995400000|2021-04-09 19:10:00|8680.4|8679.5|8680.9|8680|8681.2|8680.3|8680.1|8679.2|204
1617995700000|2021-04-09 19:15:00|8680.8|8679.9|8680.9|8680|8681.7|8680.4|8680.3|8679.4|172
1617996000000|2021-04-09 19:20:00|8680.8|8679.9|8679.7|8678.8|8681.3|8680.1|8679.6|8678.4|147
1617996300000|2021-04-09 19:25:00|8679.8|8678.9|8680.2|8678.7|8681.5|8680.2|8679.7|8678.5|188
1617996600000|2021-04-09 19:30:00|8680.1|8678.6|8679.3|8678.4|8680.2|8679|8679.2|8678.3|137
1617996900000|2021-04-09 19:35:00|8679.4|8678.5|8679.3|8678.4|8679.6|8678.5|8678.8|8677.7|113
1617997200000|2021-04-09 19:40:00|8679.2|8678.3|8679|8678.1|8680.3|8679.2|8679|8678.1|123
1617997500000|2021-04-09 19:45:00|8679.3|8677.8|8679|8678.1|8680.2|8679.1|8679|8677.8|108
1617997800000|2021-04-09 19:50:00|8679.1|8678.2|8679.3|8678.4|8680.2|8679.1|8678.6|8677.4|203
1617998100000|2021-04-09 19:55:00|8679.2|8678.3|8682.6|8681.1|8682.6|8681.3|8679.1|8678.2|419
1617998400000|2021-04-09 20:00:00|8682.7|8681.2|8683.4|8681.9|8684.7|8683.2|8681.7|8680.4|402
1617998700000|2021-04-09 20:05:00|8683.5|8682|8683.1|8682.2|8684|8682.8|8682.8|8681.6|154
1617999000000|2021-04-09 20:10:00|8683.2|8682.3|8682.7|8681.8|8683.7|8682.7|8682.4|8681.2|127
1617999300000|2021-04-09 20:15:00|8682.8|8681.9|8683.6|8682.1|8684|8682.9|8682.8|8681.8|121
1617999600000|2021-04-09 20:20:00|8683.7|8682.2|8683.1|8682.2|8684.3|8682.8|8682.9|8681.8|109
1617999900000|2021-04-09 20:25:00|8683.2|8682.3|8682|8681.1|8683.7|8682.6|8681.9|8680.7|193
1618000200000|2021-04-09 20:30:00|8682.3|8680.8|8681.6|8680.1|8682.8|8681.3|8681|8679.5|238
1618000500000|2021-04-09 20:35:00|8681.9|8680.4|8681.5|8680|8682.1|8680.6|8680.8|8679.3|103
1618000800000|2021-04-09 20:40:00|8681.6|8680.1|8685.4|8683.9|8686|8684.5|8681.4|8679.9|258
1618001100000|2021-04-09 20:45:00|8685.3|8683.8|8685.7|8684.2|8685.9|8684.4|8684.7|8683.2|123
1618001400000|2021-04-09 20:50:00|8685.5|8684|8685.8|8684.3|8686.4|8684.9|8684.3|8682.8|264
1618001700000|2021-04-09 20:55:00|8686.2|8684.7|8689.9|8678.9|8690.7|8684.8|8684.1|8672.1|408
1618174800000|2021-04-11 21:00:00|8684.7|8662.7|8689.9|8667.9|8691|8669|8679.4|8660.4|74
1618175100000|2021-04-11 21:05:00|8684.7|8663.6|8685.1|8663.1|8696.9|8674.9|8684.3|8662.3|146
1618175400000|2021-04-11 21:10:00|8685.3|8663.3|8686.1|8664.1|8687.8|8665.8|8683.9|8661.9|107
1618175700000|2021-04-11 21:15:00|8686.5|8664.5|8681.4|8664.4|8687.6|8668.3|8679.1|8659.1|162
1618176000000|2021-04-11 21:20:00|8684|8667|8684.1|8667.1|8686.2|8669.2|8676.1|8659.1|134
1618176300000|2021-04-11 21:25:00|8683.9|8666.9|8687.9|8670.9|8693.2|8676.2|8683.9|8666.9|202
1618176600000|2021-04-11 21:30:00|8689.4|8672.4|8691.8|8674.8|8694.7|8677.7|8686.2|8669.2|222
1618176900000|2021-04-11 21:35:00|8693.6|8676.6|8691.1|8674.1|8694.1|8677.1|8688.7|8671.7|169
1618177200000|2021-04-11 21:40:00|8691.2|8674.2|8692.2|8675.2|8693.6|8676.6|8686.7|8669.7|191
1618177500000|2021-04-11 21:45:00|8692.1|8675.1|8685.4|8668.4|8692.2|8675.2|8680.4|8663.4|213
1618177800000|2021-04-11 21:50:00|8685.5|8668.5|8685.8|8668.8|8690.2|8673.2|8683.1|8666.1|180
1618178100000|2021-04-11 21:55:00|8686.7|8669.7|8686.8|8674.8|8686.8|8674.8|8673.2|8661.2|299
1618178400000|2021-04-11 22:00:00|8687.3|8675.3|8685.9|8678.4|8690.6|8680.9|8679|8667|745
1618178700000|2021-04-11 22:05:00|8687.4|8677.2|8684|8679.9|8687.7|8681.2|8681.1|8673.4|549
1618179000000|2021-04-11 22:10:00|8683.8|8680|8683.6|8678.5|8691.9|8680.9|8681.4|8675.5|590
1618179300000|2021-04-11 22:15:00|8683.5|8678.6|8682.7|8678.4|8686.3|8680|8681.4|8674.9|392
1618179600000|2021-04-11 22:20:00|8683|8678.2|8682.1|8678|8683.5|8679.9|8681.1|8677.1|336
1618179900000|2021-04-11 22:25:00|8682.2|8677.9|8682.5|8679.8|8683.2|8680.5|8681.5|8677.3|340
1618180200000|2021-04-11 22:30:00|8682.2|8679.9|8683.1|8680.5|8684.3|8681.2|8681.6|8678.1|449
1618180500000|2021-04-11 22:35:00|8683|8680.6|8682.9|8680.1|8683.9|8681.7|8682.2|8679.3|315
1618180800000|2021-04-11 22:40:00|8682.7|8680.2|8682.5|8681|8685.1|8681.1|8682|8678.4|441
1618181100000|2021-04-11 22:45:00|8684.4|8679.3|8681.8|8680.3|8684.4|8681.1|8680.5|8678.3|358
1618181400000|2021-04-11 22:50:00|8682.5|8679.8|8682.4|8679.7|8685.2|8680.6|8681|8678.4|441
1618181700000|2021-04-11 22:55:00|8682.3|8679.5|8682.1|8679.3|8684.5|8680.9|8681.3|8675.9|526
1618182000000|2021-04-11 23:00:00|8682.2|8679.2|8681.8|8680.3|8684.6|8680.6|8681.2|8675.9|411
1618182300000|2021-04-11 23:05:00|8681.7|8680.2|8681.5|8680|8685.5|8680.9|8681.2|8677.5|489
1618182600000|2021-04-11 23:10:00|8681.4|8679.9|8681.9|8679.7|8683.5|8681.2|8680.5|8677.9|338
1618182900000|2021-04-11 23:15:00|8682.4|8679.3|8681.8|8680.3|8682.4|8680.6|8681.2|8679.3|191
1618183200000|2021-04-11 23:20:00|8681.9|8680.4|8681.5|8680|8683.4|8680.7|8680.7|8677.8|412
1618183500000|2021-04-11 23:25:00|8681.3|8679.8|8681.3|8679.8|8682.9|8680.7|8681.2|8679.1|208
1618183800000|2021-04-11 23:30:00|8681.4|8679.9|8681.6|8680.1|8683.8|8680.9|8681.3|8679.3|356
1618184100000|2021-04-11 23:35:00|8681.5|8680|8680.9|8679.4|8682|8680.5|8680.9|8679.4|186
1618184400000|2021-04-11 23:40:00|8681|8679.5|8681.1|8679.6|8683.7|8680|8680.1|8678.4|386
1618184700000|2021-04-11 23:45:00|8681.2|8679.7|8681.4|8679.9|8682.5|8680.4|8680.6|8679|216
1618185000000|2021-04-11 23:50:00|8681.3|8679.8|8680.3|8678.8|8682.7|8680.1|8679.7|8677.4|312
1618185300000|2021-04-11 23:55:00|8680.2|8678.7|8679.3|8677.8|8682.9|8679|8678.8|8676.4|410
1618185600000|2021-04-12 00:00:00|8679.2|8677.7|8680.5|8679.6|8681.2|8679.8|8677.9|8676.6|394
1618185900000|2021-04-12 00:05:00|8680.6|8679.7|8681.3|8679.8|8681.9|8680.5|8680.1|8678.9|260
1618186200000|2021-04-12 00:10:00|8681|8679.5|8681.2|8680.3|8681.7|8680.8|8681|8679.5|165
1618186500000|2021-04-12 00:15:00|8681.4|8679.9|8681|8679.5|8681.7|8680.5|8680.6|8679.2|145
1618186800000|2021-04-12 00:20:00|8680.9|8679.4|8682.1|8681.2|8682.5|8681.3|8680.1|8679.1|148
1618187100000|2021-04-12 00:25:00|8682.2|8681.3|8682|8681.1|8682.6|8681.4|8681.6|8680.7|156
1618187400000|2021-04-12 00:30:00|8681.9|8681|8680.8|8679.3|8682.1|8681.1|8680.5|8679.2|192
1618187700000|2021-04-12 00:35:00|8681|8679.5|8680.7|8679.2|8681.2|8680.2|8680.2|8679|216
1618188000000|2021-04-12 00:40:00|8680.8|8679.3|8680.7|8679.2|8681.2|8679.7|8680.1|8678.5|181
1618188300000|2021-04-12 00:45:00|8680.8|8679.3|8681.6|8680.1|8682.2|8680.9|8680.2|8679.2|220
1618188600000|2021-04-12 00:50:00|8681.7|8680.2|8680|8678.5|8682.7|8681.8|8679.7|8678.5|400
1618188900000|2021-04-12 00:55:00|8680.1|8678.6|8678.9|8678|8680.9|8679.8|8678.8|8677.4|253
1618189200000|2021-04-12 01:00:00|8679|8678.1|8679.6|8678.1|8680.6|8679.4|8678.4|8677.1|392
1618189500000|2021-04-12 01:05:00|8679.7|8678.2|8680.4|8678.9|8681.1|8679.8|8679.7|8678.2|237
1618189800000|2021-04-12 01:10:00|8680.5|8679|8680.7|8679.2|8680.8|8679.6|8679.9|8678.5|234
1618190100000|2021-04-12 01:15:00|8680.8|8679.3|8678.9|8677.4|8681.4|8679.9|8678.6|8677.4|286
1618190400000|2021-04-12 01:20:00|8679|8677.5|8679.1|8678.2|8679.5|8678.4|8678.2|8677|245
1618190700000|2021-04-12 01:25:00|8679|8678.1|8680.7|8679.2|8680.8|8679.4|8679|8677.9|269
1618191000000|2021-04-12 01:30:00|8680.9|8679.4|8683.1|8682.2|8683.8|8682.9|8680.4|8679.1|400
1618191300000|2021-04-12 01:35:00|8683.2|8682.3|8682.7|8681.2|8684.1|8682.9|8681.8|8680.5|244
1618191600000|2021-04-12 01:40:00|8682.8|8681.3|8681.8|8680.3|8683.5|8682.1|8681.2|8680|390
1618191900000|2021-04-12 01:45:00|8681.6|8680.1|8683.9|8683|8684.7|8683.3|8681.5|8680.1|434
1618192200000|2021-04-12 01:50:00|8684|8683.1|8684.4|8682.9|8685|8683.5|8682.8|8681.7|410
1618192500000|2021-04-12 01:55:00|8684.5|8683|8685.5|8684|8686.1|8684.9|8682.8|8681.6|370
1618192800000|2021-04-12 02:00:00|8685.6|8684.1|8685.8|8684.3|8687.9|8686.4|8683.9|8682.6|438
1618193100000|2021-04-12 02:05:00|8685.7|8684.2|8686.3|8684.8|8686.7|8685.2|8684.8|8683.6|261
1618193400000|2021-04-12 02:10:00|8686.4|8684.9|8687.8|8686.3|8688|8686.8|8685.5|8684|341
1618193700000|2021-04-12 02:15:00|8687.9|8686.4|8688.5|8687|8689.7|8688.6|8687.6|8686.3|363
1618194000000|2021-04-12 02:20:00|8688.6|8687.1|8685.3|8683.8|8688.8|8687.5|8684.8|8683.3|350
1618194300000|2021-04-12 02:25:00|8685.4|8683.9|8685.9|8684.4|8686.9|8685.4|8684.9|8683.6|361
1618194600000|2021-04-12 02:30:00|8686.2|8684.7|8686.4|8684.9|8686.9|8685.4|8684.8|8683.6|400
1618194900000|2021-04-12 02:35:00|8686.5|8685|8686.5|8685|8687.6|8686.3|8686.3|8684.8|291
1618195200000|2021-04-12 02:40:00|8686.4|8684.9|8688.4|8686.9|8688.5|8687|8686.3|8684.8|316
1618195500000|2021-04-12 02:45:00|8688.3|8686.8|8686.5|8685|8688.7|8687.2|8686.4|8684.9|212
1618195800000|2021-04-12 02:50:00|8686.4|8684.9|8685.9|8684.4|8687.1|8685.6|8685.8|8684.3|164
1618196100000|2021-04-12 02:55:00|8686|8684.5|8687.3|8686.4|8687.8|8686.9|8685.5|8684.3|259
1618196400000|2021-04-12 03:00:00|8687.4|8685.9|8687.9|8686.4|8688.6|8687.2|8686.8|8685.5|285
1618196700000|2021-04-12 03:05:00|8687.8|8686.3|8688.4|8686.9|8689.1|8688|8686.6|8685.5|320
1618197000000|2021-04-12 03:10:00|8688.6|8687.1|8689.9|8688.4|8690|8688.5|8688.3|8686.9|230
1618197300000|2021-04-12 03:15:00|8689.8|8688.3|8688.6|8687.1|8690.2|8688.9|8688|8686.8|216
1618197600000|2021-04-12 03:20:00|8688.7|8687.2|8689.2|8687.7|8690.1|8688.8|8688.7|8687.2|297
1618197900000|2021-04-12 03:25:00|8689.1|8687.6|8687.8|8686.3|8689.2|8687.8|8687.4|8686|292
1618198200000|2021-04-12 03:30:00|8687.9|8686.4|8688.4|8686.9|8689.2|8687.7|8687.1|8685.9|253
1618198500000|2021-04-12 03:35:00|8688.5|8687|8688.2|8686.7|8688.7|8687.2|8687.4|8685.9|198
1618198800000|2021-04-12 03:40:00|8688.1|8686.6|8688.6|8687.1|8689.1|8687.9|8687.9|8686.6|226
1618199100000|2021-04-12 03:45:00|8688.7|8687.2|8688.3|8686.8|8689.7|8688.3|8688.3|8686.8|179
1618199400000|2021-04-12 03:50:00|8688.4|8686.9|8688.3|8686.8|8688.8|8687.4|8688.1|8686.6|137
1618199700000|2021-04-12 03:55:00|8688.4|8686.9|8687.6|8686.1|8688.4|8687|8687.5|8686.1|130
1618200000000|2021-04-12 04:00:00|8687.5|8686|8686.9|8685.4|8687.9|8686.6|8685.5|8684.3|238
1618200300000|2021-04-12 04:05:00|8687|8685.5|8687.1|8685.6|8687.5|8686.6|8686.3|8684.9|234
1618200600000|2021-04-12 04:10:00|8687|8685.5|8686.4|8684.9|8687.5|8686|8686.2|8684.7|197
1618200900000|2021-04-12 04:15:00|8686.5|8685|8687.4|8685.9|8687.6|8686.5|8686.4|8684.9|270
1618201200000|2021-04-12 04:20:00|8687.5|8686|8685.2|8683.7|8687.6|8686.3|8685.2|8683.7|311
1618201500000|2021-04-12 04:25:00|8685.3|8683.8|8683.8|8682.9|8686.3|8684.8|8683.7|8682.6|259
1618201800000|2021-04-12 04:30:00|8683.9|8683|8684.7|8683.2|8684.9|8683.4|8683.6|8682.4|155
1618202100000|2021-04-12 04:35:00|8684.5|8683.6|8685.6|8684.1|8685.8|8684.3|8684.1|8682.9|180
1618202400000|2021-04-12 04:40:00|8685.5|8684|8688.2|8686.7|8688.8|8687.3|8685.5|8684|215
1618202700000|2021-04-12 04:45:00|8688.4|8686.9|8689.6|8688.1|8690.2|8688.8|8688.2|8686.7|183
1618203000000|2021-04-12 04:50:00|8689.7|8688.2|8688.9|8688|8690.2|8688.9|8688.6|8687.2|178
1618203300000|2021-04-12 04:55:00|8688.8|8687.9|8689.7|8688.2|8690|8688.5|8688.4|8687.4|149
1618203600000|2021-04-12 05:00:00|8689.6|8688.1|8693|8692.1|8693.3|8692.2|8689.6|8688.1|372
1618203900000|2021-04-12 05:05:00|8693.4|8691.9|8692.9|8691.4|8696.2|8694.7|8692.6|8691.3|369
1618204200000|2021-04-12 05:10:00|8692.6|8691.7|8693.6|8692.1|8694.2|8692.7|8691.8|8690.8|202
1618204500000|2021-04-12 05:15:00|8693.7|8692.2|8691.9|8690.4|8694.1|8692.8|8691.7|8690.3|205
1618204800000|2021-04-12 05:20:00|8692.1|8690.6|8692.6|8691.1|8692.7|8691.5|8691.4|8690.2|197
1618205100000|2021-04-12 05:25:00|8692.8|8691.3|8692.6|8691.1|8693.1|8692|8691.8|8690.7|181
1618205400000|2021-04-12 05:30:00|8692.4|8691.5|8690.8|8689.3|8693.3|8691.8|8690.2|8689|286
1618205700000|2021-04-12 05:35:00|8690.5|8689.6|8690.7|8689.2|8691.3|8690.1|8690|8688.9|216
1618206000000|2021-04-12 05:40:00|8690.8|8689.3|8689.3|8687.8|8691.4|8689.9|8688.4|8687.2|221
1618206300000|2021-04-12 05:45:00|8689.4|8687.9|8686.5|8685|8689.4|8688.4|8686.4|8685|256
1618206600000|2021-04-12 05:50:00|8686.1|8685.2|8684.6|8683.1|8686.6|8685.5|8683.5|8682.3|246
1618206900000|2021-04-12 05:55:00|8684.5|8683|8684.8|8683.3|8685.3|8684|8683.1|8682.2|327
1618207200000|2021-04-12 06:00:00|8684.9|8683.4|8688.7|8687.8|8689.8|8688.5|8684.9|8683.4|580
1618207500000|2021-04-12 06:05:00|8688.8|8687.9|8686.2|8684.7|8690.2|8688.7|8685.6|8684.6|360
1618207800000|2021-04-12 06:10:00|8685.9|8684.4|8684.9|8684|8686.8|8685.7|8684.1|8682.9|324
1618208100000|2021-04-12 06:15:00|8684.8|8683.9|8680.6|8679.7|8687.1|8686.2|8679.9|8678.7|488
1618208400000|2021-04-12 06:20:00|8680.5|8679.6|8678.3|8676.8|8682.5|8681.4|8677.9|8676.5|423
1618208700000|2021-04-12 06:25:00|8678.2|8676.7|8674.1|8672.6|8678.4|8677.2|8673.2|8671.9|568
1618209000000|2021-04-12 06:30:00|8674.2|8672.7|8676.7|8675.2|8677.3|8676.2|8672.9|8671.6|436
1618209300000|2021-04-12 06:35:00|8676.3|8675.4|8675|8673.5|8677.4|8676.5|8672.6|8671.4|411
1618209600000|2021-04-12 06:40:00|8675.1|8673.6|8674.9|8673.4|8675.9|8674.7|8673.6|8672.4|436
1618209900000|2021-04-12 06:45:00|8675|8673.5|8672.8|8671.3|8676.5|8675.3|8672.5|8671.3|443
1618210200000|2021-04-12 06:50:00|8672.9|8671.4|8671.7|8670.2|8675.4|8674|8670.6|8669.3|463
1618210500000|2021-04-12 06:55:00|8671.6|8670.1|8669.7|8668.2|8672.8|8671.5|8669.7|8668.2|496
1618210800000|2021-04-12 07:00:00|8669.8|8668.3|8668.3|8666.8|8670.6|8669.3|8667.5|8666.2|677
1618211100000|2021-04-12 07:05:00|8668.4|8666.9|8662.1|8661.2|8668.8|8667.4|8661.5|8660|700
1618211400000|2021-04-12 07:10:00|8662.2|8661.3|8662|8661.1|8664.8|8663.4|8660.9|8659.7|601
1618211700000|2021-04-12 07:15:00|8662.2|8660.7|8660.6|8659.7|8663.2|8661.8|8659.2|8658|511
1618212000000|2021-04-12 07:20:00|8660.7|8659.8|8661.1|8659.6|8663.4|8662.2|8660.1|8658.9|549
1618212300000|2021-04-12 07:25:00|8661|8659.5|8656.6|8655.7|8661|8659.5|8655.2|8654|614
1618212600000|2021-04-12 07:30:00|8656.5|8655.6|8650.2|8648.7|8656.8|8655.7|8649.2|8647.9|703
1618212900000|2021-04-12 07:35:00|8650.1|8648.6|8653.9|8652.4|8654.8|8653.8|8648.9|8647.7|718
1618213200000|2021-04-12 07:40:00|8653.7|8652.8|8654.8|8653.3|8656.5|8655.3|8653.6|8652.4|608
1618213500000|2021-04-12 07:45:00|8654.6|8653.7|8650.1|8648.6|8655.4|8654|8648.9|8647.7|542
1618213800000|2021-04-12 07:50:00|8650|8648.5|8649.1|8647.6|8650.7|8649.5|8647|8646.1|400
1618214100000|2021-04-12 07:55:00|8649|8647.5|8649.4|8648.5|8649.9|8648.9|8645.8|8644.9|619
1618214400000|2021-04-12 08:00:00|8649.3|8648.4|8646.5|8645.6|8649.6|8648.4|8645.7|8644.6|651
1618214700000|2021-04-12 08:05:00|8646|8645.1|8643.1|8642.2|8646.5|8645.4|8641.7|8640.5|593
1618215000000|2021-04-12 08:10:00|8642.9|8642|8642.7|8641.2|8643.2|8642.2|8640.3|8639.2|530
1618215300000|2021-04-12 08:15:00|8642.9|8641.4|8642.6|8641.1|8644.4|8642.9|8641.5|8640.1|515
1618215600000|2021-04-12 08:20:00|8642.5|8641|8644.2|8642.7|8644.7|8643.6|8641.4|8640.2|484
1618215900000|2021-04-12 08:25:00|8644|8642.5|8646.1|8645.2|8646.6|8645.4|8641.8|8640.9|486
1618216200000|2021-04-12 08:30:00|8646.2|8645.3|8645.2|8643.7|8646.3|8645.3|8642.7|8641.4|438
1618216500000|2021-04-12 08:35:00|8645.1|8643.6|8645.8|8644.9|8646|8645|8643.2|8641.9|349
1618216800000|2021-04-12 08:40:00|8645.7|8644.8|8646.2|8644.7|8647.5|8646.6|8644.8|8643.9|302
1618217100000|2021-04-12 08:45:00|8646|8644.5|8646.7|8645.8|8648.3|8647.3|8645.2|8644.1|507
1618217400000|2021-04-12 08:50:00|8646.8|8645.9|8648.8|8647.9|8650.2|8648.9|8645.3|8644.3|553
1618217700000|2021-04-12 08:55:00|8648.7|8647.8|8649.1|8648.2|8650.5|8649.2|8648.5|8647.4|333
1618218000000|2021-04-12 09:00:00|8649|8648.1|8647.2|8646.3|8649.9|8648.6|8646.6|8645.4|355
1618218300000|2021-04-12 09:05:00|8647.1|8646.2|8649.3|8648.4|8649.6|8648.6|8646.4|8645.1|403
1618218600000|2021-04-12 09:10:00|8649.2|8648.3|8650.9|8650|8651|8650|8649.1|8648.1|364
1618218900000|2021-04-12 09:15:00|8650.8|8649.9|8653.6|8652.7|8655.7|8654.5|8650.4|8649.2|447
1618219200000|2021-04-12 09:20:00|8653.7|8652.8|8652.2|8651.3|8653.7|8652.8|8651|8650.1|430
1618219500000|2021-04-12 09:25:00|8652.3|8651.4|8657|8656.1|8657.5|8656.3|8652.1|8651.2|525
1618219800000|2021-04-12 09:30:00|8657.1|8656.2|8662.2|8661.3|8663.7|8662.5|8656.8|8655.9|637
1618220100000|2021-04-12 09:35:00|8662.6|8661.1|8663.3|8662.4|8663.5|8662.6|8661.7|8660.4|256
1618220400000|2021-04-12 09:40:00|8663.2|8662.3|8664.1|8662.6|8666.5|8665.5|8663.1|8662.2|437
1618220700000|2021-04-12 09:45:00|8663.6|8662.7|8662.4|8661.5|8665.4|8664|8661.9|8661|330
1618221000000|2021-04-12 09:50:00|8662.3|8661.4|8664.9|8664|8666.5|8665.3|8662.2|8660.9|366
1618221300000|2021-04-12 09:55:00|8665|8664.1|8667|8665.5|8667.3|8666.2|8664.7|8663.8|315
1618221600000|2021-04-12 10:00:00|8667.1|8666.2|8664.7|8663.8|8667.9|8666.9|8663.3|8662.4|435
1618221900000|2021-04-12 10:05:00|8664.8|8663.9|8662.1|8660.6|8665|8663.9|8661.4|8660.4|328
1618222200000|2021-04-12 10:10:00|8662|8660.5|8659.2|8658.3|8662|8660.9|8659.1|8657.9|305
1618222500000|2021-04-12 10:15:00|8659.3|8658.4|8662.1|8660.6|8662.4|8661.4|8658.9|8658|350
1618222800000|2021-04-12 10:20:00|8662|8660.5|8661.2|8660.3|8662.9|8661.8|8660.8|8659.7|348
1618223100000|2021-04-12 10:25:00|8661.1|8660.2|8658.5|8657.6|8661.3|8660.4|8658.4|8657.2|233
1618223400000|2021-04-12 10:30:00|8658.6|8657.7|8659.2|8658.3|8659.6|8658.4|8657.5|8656.4|291
1618223700000|2021-04-12 10:35:00|8659.3|8658.4|8658|8657.1|8660.9|8660|8657.6|8656.6|279
1618224000000|2021-04-12 10:40:00|8657.9|8657|8658|8657.1|8662.2|8661.2|8657.5|8656.2|538
1618224300000|2021-04-12 10:45:00|8658.3|8656.8|8660|8659.1|8660.6|8659.3|8657.1|8656.2|579
1618224600000|2021-04-12 10:50:00|8660.1|8659.2|8658|8657.1|8660.1|8659.2|8657.4|8656.5|362
1618224900000|2021-04-12 10:55:00|8658.1|8657.2|8655.9|8655|8660.1|8658.9|8655.7|8654.7|412
1618225200000|2021-04-12 11:00:00|8655.7|8654.8|8652.6|8651.7|8656.1|8655.2|8652.2|8651.3|473
1618225500000|2021-04-12 11:05:00|8652.5|8651.6|8652.2|8651.3|8652.7|8651.8|8650.7|8649.6|331
1618225800000|2021-04-12 11:10:00|8652.3|8651.4|8653.9|8653|8654.3|8653.3|8651.1|8650|394
1618226100000|2021-04-12 11:15:00|8653.8|8652.9|8654.6|8653.7|8655.5|8654.6|8652.5|8651.6|361
1618226400000|2021-04-12 11:20:00|8654.5|8653.6|8656.4|8655.5|8656.5|8655.6|8653.8|8652.6|368
1618226700000|2021-04-12 11:25:00|8656.3|8655.4|8657.7|8656.8|8658.4|8657.5|8655.3|8653.9|357
1618227000000|2021-04-12 11:30:00|8657.6|8656.7|8656.9|8656|8658|8657.1|8655.8|8654.7|274
1618227300000|2021-04-12 11:35:00|8657|8656.1|8657.4|8656.5|8659.2|8658.3|8655.8|8654.9|258
1618227600000|2021-04-12 11:40:00|8657.3|8656.4|8654.9|8654|8657.4|8656.5|8652.7|8651.8|470
1618227900000|2021-04-12 11:45:00|8654.6|8653.7|8653.4|8652.5|8655.4|8654.3|8653.2|8652.3|294
1618228200000|2021-04-12 11:50:00|8653.3|8652.4|8651.4|8650.5|8654|8652.9|8651.3|8650.4|276
1618228500000|2021-04-12 11:55:00|8651.3|8650.4|8651.9|8651|8653.6|8652.7|8648.9|8648|463
1618228800000|2021-04-12 12:00:00|8651.8|8650.9|8651.3|8650.4|8652.3|8651.4|8650.6|8649.6|538
1618229100000|2021-04-12 12:05:00|8651.4|8650.5|8650.7|8649.8|8652.5|8651.6|8649.6|8648.7|461
1618229400000|2021-04-12 12:10:00|8650.8|8649.9|8652.2|8651.3|8652.8|8651.7|8649.8|8648.9|345
1618229700000|2021-04-12 12:15:00|8652.1|8651.2|8654|8652.5|8654.3|8653|8651.7|8650.7|417
1618230000000|2021-04-12 12:20:00|8653.9|8652.4|8659.4|8658.5|8659.7|8658.8|8653.4|8652.2|362
1618230300000|2021-04-12 12:25:00|8659.5|8658.6|8661.1|8660.2|8662.2|8661.3|8658.7|8657.4|328
1618230600000|2021-04-12 12:30:00|8661.2|8660.3|8658.7|8657.8|8662.5|8661.6|8658.5|8657.6|302
1618230900000|2021-04-12 12:35:00|8658.8|8657.9|8654.7|8653.8|8658.8|8657.9|8653.7|8652.8|345
1618231200000|2021-04-12 12:40:00|8654.6|8653.7|8653.5|8652.6|8656.3|8655.4|8653.4|8652.4|509
1618231500000|2021-04-12 12:45:00|8653.2|8652.3|8651.3|8650.4|8654.3|8653.4|8650.6|8649.5|386
1618231800000|2021-04-12 12:50:00|8651.5|8650.6|8656.2|8655.3|8656.2|8655.3|8651.5|8650.6|287
1618232100000|2021-04-12 12:55:00|8655.8|8654.9|8654.6|8653.7|8656.6|8655.7|8654.1|8653.1|263
1618232400000|2021-04-12 13:00:00|8654.5|8653.6|8655.6|8654.7|8656.5|8655.6|8654.2|8653.1|392
1618232700000|2021-04-12 13:05:00|8655.7|8654.8|8658.2|8657.3|8660.6|8659.7|8655.6|8654.7|442
1618233000000|2021-04-12 13:10:00|8658.3|8657.4|8659.7|8658.8|8660.1|8658.9|8657.8|8656.8|400
1618233300000|2021-04-12 13:15:00|8659.8|8658.9|8659.7|8658.8|8661.1|8659.9|8658.3|8657.1|309
1618233600000|2021-04-12 13:20:00|8659.6|8658.7|8662.7|8661.8|8663.4|8662.4|8659.6|8658.7|341
1618233900000|2021-04-12 13:25:00|8662.8|8661.9|8663.5|8662.6|8664.9|8664|8662.1|8661.2|336
1618234200000|2021-04-12 13:30:00|8663.8|8662.3|8663.1|8662.2|8665.2|8664|8660.3|8659.4|590
1618234500000|2021-04-12 13:35:00|8663.2|8662.3|8663.3|8662.4|8664.6|8663.7|8661.7|8660.8|491
1618234800000|2021-04-12 13:40:00|8663.2|8662.3|8661.6|8660.7|8665|8663.9|8661.5|8660.4|473
1618235100000|2021-04-12 13:45:00|8661.7|8660.8|8664.2|8663.3|8664.9|8664|8661.6|8660.6|457
1618235400000|2021-04-12 13:50:00|8664.1|8663.2|8664.1|8663.2|8666.5|8665.5|8663.3|8662.4|578
1618235700000|2021-04-12 13:55:00|8664.2|8663.3|8660.3|8659.4|8664.3|8663.3|8659.1|8658.2|566
1618236000000|2021-04-12 14:00:00|8660.2|8659.3|8661.8|8660.9|8662.9|8661.9|8659.9|8659|474
1618236300000|2021-04-12 14:05:00|8661.7|8660.8|8663.1|8662.2|8664.2|8663.1|8661.7|8660.8|433
1618236600000|2021-04-12 14:10:00|8663.2|8662.3|8664.7|8663.8|8665.5|8664.4|8662.9|8662|374
1618236900000|2021-04-12 14:15:00|8664.6|8663.7|8667.4|8666.5|8668.1|8667.2|8664.6|8663.7|325
1618237200000|2021-04-12 14:20:00|8667.5|8666.6|8668.7|8667.8|8670.3|8669.3|8667.3|8666.4|344
1618237500000|2021-04-12 14:25:00|8668.5|8667.6|8668.2|8667.3|8668.8|8667.9|8667.2|8666.3|328
1618237800000|2021-04-12 14:30:00|8668.3|8667.4|8668.2|8666.7|8672.2|8671.3|8667.9|8666.7|417
1618238100000|2021-04-12 14:35:00|8668.3|8666.8|8667.8|8666.9|8668.3|8667.2|8665.5|8664.6|389
1618238400000|2021-04-12 14:40:00|8667.7|8666.8|8670.1|8669.2|8671.6|8670.7|8667.5|8666.5|385
1618238700000|2021-04-12 14:45:00|8670|8669.1|8663.8|8662.9|8670|8669.1|8663.5|8662.6|479
1618239000000|2021-04-12 14:50:00|8664.1|8662.6|8665.9|8665|8667.8|8666.6|8663.2|8662.2|555
1618239300000|2021-04-12 14:55:00|8665.8|8664.9|8663.9|8663|8666|8665.1|8662.8|8661.9|625
1618239600000|2021-04-12 15:00:00|8664|8663.1|8667|8666.1|8667.3|8666.1|8661.9|8661|555
1618239900000|2021-04-12 15:05:00|8666.8|8665.9|8669.5|8668.6|8669.5|8668.6|8666.5|8665.6|262
1618240200000|2021-04-12 15:10:00|8669.6|8668.7|8669.2|8668.3|8670.1|8669.2|8668.5|8667.6|323
1618240500000|2021-04-12 15:15:00|8669.4|8668.5|8667.9|8667|8670.7|8669.8|8667.4|8666.5|337
1618240800000|2021-04-12 15:20:00|8667.8|8666.9|8666.8|8665.9|8669.7|8668.8|8666.7|8665.7|383
1618241100000|2021-04-12 15:25:00|8666.9|8666|8666|8665.1|8667.5|8666.4|8665.6|8664.4|315
1618241400000|2021-04-12 15:30:00|8666.1|8665.2|8663.9|8663|8666.1|8665.2|8663.7|8662.8|329
1618241700000|2021-04-12 15:35:00|8663.8|8662.9|8664.4|8663.5|8664.7|8663.8|8663.3|8662.4|268
1618242000000|2021-04-12 15:40:00|8664.2|8663.3|8664.8|8663.9|8665.5|8664.6|8664.1|8663.2|277
1618242300000|2021-04-12 15:45:00|8664.9|8664|8664|8663.1|8666|8665.1|8664|8663.1|282
1618242600000|2021-04-12 15:50:00|8664.1|8663.2|8666.3|8665.4|8666.8|8665.9|8663.8|8662.9|305
1618242900000|2021-04-12 15:55:00|8666.4|8665.5|8666.3|8665.4|8667|8666|8662.9|8661.6|398
1618243200000|2021-04-12 16:00:00|8666.4|8665.5|8666.5|8665.6|8667.6|8666.6|8665.4|8664.2|404
1618243500000|2021-04-12 16:05:00|8666.4|8665.5|8668.5|8667.6|8668.6|8667.7|8666|8664.9|267
1618243800000|2021-04-12 16:10:00|8668.4|8667.5|8668|8667.1|8668.6|8667.7|8667.3|8666.4|219
1618244100000|2021-04-12 16:15:00|8668.1|8667.2|8665.3|8664.4|8669.6|8668.4|8664.8|8663.9|468
1618244400000|2021-04-12 16:20:00|8665.5|8664.6|8667.4|8666.5|8668.1|8667.2|8664.7|8663.8|239
1618244700000|2021-04-12 16:25:00|8667.2|8666.3|8666.6|8665.7|8667.7|8666.7|8666.5|8665.5|171
1618245000000|2021-04-12 16:30:00|8666.7|8665.8|8666.1|8664.6|8667.1|8666.2|8665.5|8664.3|211
1618245300000|2021-04-12 16:35:00|8666|8664.5|8669.1|8668.2|8669.1|8668.2|8665.4|8664.3|239
1618245600000|2021-04-12 16:40:00|8668.9|8668|8669.5|8668.6|8670.3|8669.4|8668.6|8667.7|231
1618245900000|2021-04-12 16:45:00|8669.6|8668.7|8669.2|8668.3|8669.8|8668.9|8668.7|8667.8|175
1618246200000|2021-04-12 16:50:00|8669.3|8668.4|8670.5|8669.6|8671.2|8670.3|8669.2|8668.3|188
1618246500000|2021-04-12 16:55:00|8670.4|8669.5|8670.9|8670|8670.9|8670|8670.1|8669.2|154
1618246800000|2021-04-12 17:00:00|8670.8|8669.9|8669.7|8668.8|8672|8671.1|8669.7|8668.8|272
1618247100000|2021-04-12 17:05:00|8669.8|8668.9|8669.2|8668.3|8669.9|8669|8668.6|8667.5|216
1618247400000|2021-04-12 17:10:00|8669.1|8668.2|8671.5|8670.6|8671.5|8670.6|8669.1|8668.2|201
1618247700000|2021-04-12 17:15:00|8671.7|8670.8|8671|8670.1|8672.1|8671.2|8671|8670.1|146
1618248000000|2021-04-12 17:20:00|8670.9|8670|8669.4|8668.5|8671.2|8670.1|8669.3|8668.4|143
1618248300000|2021-04-12 17:25:00|8669.5|8668.6|8668.6|8667.7|8669.8|8668.9|8668.4|8667.3|162
1618248600000|2021-04-12 17:30:00|8668.7|8667.8|8670.9|8670|8671.4|8670.2|8668.6|8667.6|156
1618248900000|2021-04-12 17:35:00|8671|8670.1|8670.5|8669.6|8671.6|8670.7|8670.4|8669.2|132
1618249200000|2021-04-12 17:40:00|8670.8|8669.3|8670.9|8669.4|8671.4|8670.3|8670.2|8669.2|132
1618249500000|2021-04-12 17:45:00|8670.8|8669.3|8670.1|8669.2|8670.8|8669.6|8669.5|8668.3|150
1618249800000|2021-04-12 17:50:00|8670.2|8669.3|8670.5|8669.6|8670.8|8669.9|8669.8|8668.9|145
1618250100000|2021-04-12 17:55:00|8670.4|8669.5|8671.4|8669.9|8671.8|8670.5|8670.4|8669.5|173
1618250400000|2021-04-12 18:00:00|8671.1|8670.2|8670.9|8670|8671.5|8670.6|8669.8|8668.5|293
1618250700000|2021-04-12 18:05:00|8671|8670.1|8671.2|8670.3|8672.6|8671.4|8670.5|8669.4|231
1618251000000|2021-04-12 18:10:00|8671|8670.1|8670.9|8670|8671.7|8670.5|8670.7|8669.6|173
1618251300000|2021-04-12 18:15:00|8671|8670.1|8669.3|8667.8|8671|8670.1|8669|8667.8|243
1618251600000|2021-04-12 18:20:00|8669.1|8668.2|8668.3|8667.4|8669.5|8668.4|8667.5|8666.3|308
1618251900000|2021-04-12 18:25:00|8668.2|8667.3|8666.7|8665.8|8668.3|8667.4|8666.2|8665.3|195
1618252200000|2021-04-12 18:30:00|8666.8|8665.9|8667.1|8666.2|8668.4|8667.5|8666.7|8665.8|161
1618252500000|2021-04-12 18:35:00|8667|8666.1|8663|8662.1|8667.1|8666.2|8662.9|8661.8|244
1618252800000|2021-04-12 18:40:00|8663.3|8661.8|8663.4|8662.5|8663.8|8662.7|8662.3|8661.4|281
1618253100000|2021-04-12 18:45:00|8663.5|8662.6|8662.6|8661.7|8663.6|8662.6|8662.2|8661.1|331
1618253400000|2021-04-12 18:50:00|8662.5|8661.6|8662.3|8661.4|8662.8|8661.7|8661.7|8660.7|213
1618253700000|2021-04-12 18:55:00|8662.2|8661.3|8662.1|8661.2|8663.3|8662.3|8661.5|8660.6|318
1618254000000|2021-04-12 19:00:00|8662.3|8661.4|8663.2|8662.3|8663.9|8663|8662|8661.1|365
1618254300000|2021-04-12 19:05:00|8663.3|8662.4|8662.7|8661.8|8663.5|8662.6|8662|8661.1|196
1618254600000|2021-04-12 19:10:00|8662.8|8661.9|8663.9|8663|8664.3|8663.4|8662.7|8661.8|199
1618254900000|2021-04-12 19:15:00|8664.1|8663.2|8664.9|8664|8664.9|8664|8663.2|8662.3|159
1618255200000|2021-04-12 19:20:00|8665|8664.1|8664.8|8663.9|8665.3|8664.3|8664.3|8663.2|172
1618255500000|2021-04-12 19:25:00|8664.7|8663.8|8662.2|8661.3|8665.2|8664.3|8662.1|8661.2|192
1618255800000|2021-04-12 19:30:00|8662.1|8661.2|8663.8|8662.9|8664.6|8663.3|8662.1|8661.2|205
1618256100000|2021-04-12 19:35:00|8663.9|8663|8664.5|8663.6|8664.8|8663.8|8663.8|8662.8|144
1618256400000|2021-04-12 19:40:00|8664.6|8663.7|8664.7|8663.2|8665.3|8664.4|8664.3|8663.2|137
1618256700000|2021-04-12 19:45:00|8664.8|8663.3|8665.4|8664.5|8665.6|8664.6|8664.2|8663.1|233
1618257000000|2021-04-12 19:50:00|8665.5|8664.6|8666.7|8665.8|8667.1|8666.2|8665.2|8664.2|222
1618257300000|2021-04-12 19:55:00|8666.6|8665.7|8668.7|8667.8|8668.9|8668|8665.9|8664.9|432
1618257600000|2021-04-12 20:00:00|8668.6|8667.7|8668|8667.1|8668.9|8668|8667.1|8666|264
1618257900000|2021-04-12 20:05:00|8668.1|8667.2|8667.3|8665.8|8668.1|8667.2|8667.1|8665.6|169
1618258200000|2021-04-12 20:10:00|8667.2|8665.7|8666.4|8665.5|8667.5|8666.1|8666|8664.7|151
1618258500000|2021-04-12 20:15:00|8666.3|8665.4|8666.7|8665.8|8666.9|8665.8|8666.2|8665.1|91
1618258800000|2021-04-12 20:20:00|8666.4|8665.5|8666.2|8665.3|8666.6|8665.5|8665.1|8664|99
1618259100000|2021-04-12 20:25:00|8666.3|8665.4|8667.9|8666.4|8668.3|8667.1|8666.1|8664.9|153
1618259400000|2021-04-12 20:30:00|8667.8|8666.3|8667|8666.1|8668.1|8667|8666.9|8665.7|92
1618259700000|2021-04-12 20:35:00|8666.9|8666|8668.4|8666.9|8668.7|8667.2|8666.8|8665.7|72
1618260000000|2021-04-12 20:40:00|8668.3|8666.8|8665.6|8664.1|8668.4|8667|8665.5|8664|167
1618260300000|2021-04-12 20:45:00|8665.7|8664.2|8665.5|8664|8666.3|8665|8665.3|8663.8|182
1618260600000|2021-04-12 20:50:00|8665.6|8664.1|8666|8664.5|8666.8|8665.2|8665.1|8663.6|215
1618260900000|2021-04-12 20:55:00|8666.2|8664.7|8674|8662|8674.4|8667.2|8666.2|8661.3|557
1618261200000|2021-04-12 21:00:00|8672.4|8660.4|8672.7|8660.7|8673.2|8661.2|8672.3|8660.3|36
1618261500000|2021-04-12 21:05:00|8673.5|8661.5|8672.7|8660.7|8673.6|8661.6|8669.9|8657.9|75
1618261800000|2021-04-12 21:10:00|8673|8661|8673.9|8661.9|8674.1|8662.1|8671.9|8659.9|140
1618262100000|2021-04-12 21:15:00|8673.8|8661.8|8672.3|8660.3|8674.1|8662.1|8669.2|8657.2|209
1618262400000|2021-04-12 21:20:00|8672.4|8660.4|8674.3|8662.3|8674.5|8662.5|8671.6|8659.6|280
1618262700000|2021-04-12 21:25:00|8674.2|8662.2|8674.3|8663.7|8676.2|8664.2|8672.6|8660.6|244
1618263000000|2021-04-12 21:30:00|8672|8660|8673.6|8661.6|8677.8|8665.8|8671.7|8659.9|351
1618263300000|2021-04-12 21:35:00|8673.5|8661.5|8674.7|8662.7|8677.3|8665.3|8672.6|8660.6|383
1618263600000|2021-04-12 21:40:00|8675.3|8663.3|8675.8|8663.8|8676.9|8666.6|8666.2|8654.2|358
1618263900000|2021-04-12 21:45:00|8675.7|8663.7|8674.7|8666.7|8677.8|8667.8|8673.2|8663.4|216
1618264200000|2021-04-12 21:50:00|8675.2|8666.3|8674.9|8662.9|8679.9|8667.9|8672.2|8662.5|359
1618264500000|2021-04-12 21:55:00|8675|8663|8672.2|8665.5|8675.6|8665.7|8671.8|8661.4|332
1618264800000|2021-04-12 22:00:00|8671.9|8665.4|8674.1|8662.1|8677.7|8665.7|8669.2|8659.8|789
1618265100000|2021-04-12 22:05:00|8669.3|8661.4|8673.3|8663.5|8674|8667.4|8667.6|8655.6|614
1618265400000|2021-04-12 22:10:00|8673.4|8664.4|8673.1|8665.9|8676.4|8669.4|8670.1|8661.3|703
1618265700000|2021-04-12 22:15:00|8672.5|8666|8671.9|8664.3|8674.3|8667.7|8668.8|8662.1|586
1618266000000|2021-04-12 22:20:00|8671.4|8664.6|8669.8|8666.8|8674|8667.7|8666.2|8654.2|449
1618266300000|2021-04-12 22:25:00|8669.6|8667|8669.2|8666.3|8670.5|8667.7|8668.5|8665.4|218
1618266600000|2021-04-12 22:30:00|8669.1|8667.7|8668.2|8665.3|8670.4|8667.7|8667.3|8664.4|274
1618266900000|2021-04-12 22:35:00|8668.5|8665.1|8667.9|8666.4|8669.3|8666.7|8667.3|8664.1|216
1618267200000|2021-04-12 22:40:00|8667.8|8666.3|8667.1|8665.6|8668.4|8666.4|8666.9|8664.2|182
1618267500000|2021-04-12 22:45:00|8667.2|8665.7|8667.8|8665.3|8668.5|8666.2|8666.8|8664.2|149
1618267800000|2021-04-12 22:50:00|8667.7|8665.4|8666.8|8665.3|8668.1|8665.9|8665.7|8663.6|188
1618268100000|2021-04-12 22:55:00|8666.9|8665.4|8666.5|8665|8668.1|8665.7|8666.4|8663.9|208
1618268400000|2021-04-12 23:00:00|8666.6|8665.1|8666.3|8664.8|8667|8665.1|8665.4|8662.5|198
1618268700000|2021-04-12 23:05:00|8666.8|8664.6|8666.7|8665.2|8667.4|8665.6|8666|8663.8|141
1618269000000|2021-04-12 23:10:00|8666.8|8665.3|8665.8|8664.3|8667.9|8665.7|8665.3|8663|232
1618269300000|2021-04-12 23:15:00|8665.5|8664.6|8664.3|8662.8|8666.2|8664.7|8664.3|8662.8|156
1618269600000|2021-04-12 23:20:00|8664.4|8662.9|8664.3|8662.8|8664.8|8663.3|8663.8|8662.5|99
1618269900000|2021-04-12 23:25:00|8664.5|8663|8663.6|8662.1|8664.5|8663.1|8663.6|8662.1|72
1618270200000|2021-04-12 23:30:00|8663.7|8662.2|8662.9|8661.4|8663.9|8662.4|8661.9|8660.4|159
1618270500000|2021-04-12 23:35:00|8663.1|8661.6|8663.5|8662|8663.6|8662.1|8661.9|8660.4|136
1618270800000|2021-04-12 23:40:00|8663.4|8661.9|8663.6|8662.1|8664|8662.5|8662.6|8661.5|97
1618271100000|2021-04-12 23:45:00|8663.4|8661.9|8662.5|8661|8663.4|8661.9|8662.4|8660.9|87
1618271400000|2021-04-12 23:50:00|8662.4|8660.9|8662|8660.5|8662.9|8661.5|8661.4|8659.9|146
1618271700000|2021-04-12 23:55:00|8661.8|8660.3|8661.7|8660.2|8662.6|8661.3|8661.6|8660.1|152
1618272000000|2021-04-13 00:00:00|8661.8|8660.3|8663.2|8661.7|8663.7|8662.2|8661.6|8660.1|277
1618272300000|2021-04-13 00:05:00|8663.3|8661.8|8663.6|8662.1|8664.6|8663.1|8662.6|8661.4|332
1618272600000|2021-04-13 00:10:00|8663.5|8662|8664.8|8663.3|8665.3|8663.8|8663.2|8661.9|274
1618272900000|2021-04-13 00:15:00|8664.9|8663.4|8663.6|8662.1|8664.9|8663.4|8663.2|8661.7|209
1618273200000|2021-04-13 00:20:00|8663.7|8662.2|8665|8663.5|8665.4|8663.9|8663.6|8662.1|222
1618273500000|2021-04-13 00:25:00|8664.7|8663.2|8663.2|8661.7|8665.9|8664|8662.5|8661|287
1618273800000|2021-04-13 00:30:00|8663.1|8661.6|8662.7|8661.2|8663.2|8661.7|8662|8660.5|168
1618274100000|2021-04-13 00:35:00|8662.8|8661.3|8663|8661.5|8663.2|8661.8|8662.6|8661.1|133
1618274400000|2021-04-13 00:40:00|8662.9|8661.4|8662.7|8661.2|8663.4|8661.9|8661.9|8660.4|159
1618274700000|2021-04-13 00:45:00|8662.6|8661.1|8663.4|8661.9|8663.7|8662.6|8662.2|8660.7|201
1618275000000|2021-04-13 00:50:00|8663.3|8661.8|8662.6|8661.1|8663.9|8662.4|8662.5|8661|227
1618275300000|2021-04-13 00:55:00|8662.7|8661.2|8662.9|8661.4|8663.5|8662.2|8662.5|8661|142
1618275600000|2021-04-13 01:00:00|8663|8661.5|8665.1|8663.6|8665.5|8664|8662.9|8661.4|323
1618275900000|2021-04-13 01:05:00|8665|8663.5|8664.4|8662.9|8665.2|8663.7|8663.6|8662.1|277
1618276200000|2021-04-13 01:10:00|8664.5|8663|8664.2|8662.7|8665|8663.6|8663.6|8662.3|210
1618276500000|2021-04-13 01:15:00|8664.3|8662.8|8665.2|8663.7|8665.3|8663.9|8663.8|8662.3|248
1618276800000|2021-04-13 01:20:00|8665.3|8663.8|8666.4|8665.5|8666.6|8665.5|8664.1|8662.9|413
1618277100000|2021-04-13 01:25:00|8666.3|8665.4|8666|8664.5|8666.9|8665.6|8665.1|8663.6|327
1618277400000|2021-04-13 01:30:00|8666.1|8664.6|8665.2|8663.7|8666.1|8664.6|8664.2|8663|279
1618277700000|2021-04-13 01:35:00|8665.1|8663.6|8665.7|8664.2|8666.2|8664.7|8664.8|8663.3|184
1618278000000|2021-04-13 01:40:00|8665.6|8664.1|8665.7|8664.2|8665.9|8664.7|8664.8|8663.6|229
1618278300000|2021-04-13 01:45:00|8665.9|8664.4|8665.8|8664.3|8666|8664.8|8664.8|8663.6|273
1618278600000|2021-04-13 01:50:00|8665.7|8664.2|8664.1|8662.6|8666.2|8664.7|8663.6|8662.1|254
1618278900000|2021-04-13 01:55:00|8664|8662.5|8664.4|8662.9|8665.6|8664.4|8663.3|8662.1|364
1618279200000|2021-04-13 02:00:00|8664.5|8663|8662.7|8661.2|8664.6|8663.1|8662.1|8660.6|355
1618279500000|2021-04-13 02:05:00|8662.8|8661.3|8663.6|8662.1|8663.8|8662.5|8661.7|8660.7|279
1618279800000|2021-04-13 02:10:00|8663.4|8661.9|8662|8660.5|8663.8|8662.6|8661.7|8660.5|218
1618280100000|2021-04-13 02:15:00|8662.1|8660.6|8661.1|8659.6|8662.5|8661.2|8661.1|8659.6|221
1618280400000|2021-04-13 02:20:00|8661.2|8659.7|8661.7|8660.8|8662.1|8660.9|8660.4|8659.4|166
1618280700000|2021-04-13 02:25:00|8661.6|8660.7|8660.5|8659.6|8662.1|8660.9|8660.3|8659.2|132
1618281000000|2021-04-13 02:30:00|8660.4|8659.5|8660.9|8659.4|8661.3|8660.1|8660.4|8659.3|155
1618281300000|2021-04-13 02:35:00|8661|8659.5|8661.1|8660.2|8662.2|8660.7|8660.4|8659.3|225
1618281600000|2021-04-13 02:40:00|8661.5|8660|8661.7|8660.8|8662.2|8661.1|8660.8|8659.7|145
1618281900000|2021-04-13 02:45:00|8661.6|8660.7|8660.5|8659.6|8662.4|8661|8660.4|8659.5|141
1618282200000|2021-04-13 02:50:00|8660.4|8659.5|8660.7|8659.8|8661.2|8660|8660.2|8659.2|147
1618282500000|2021-04-13 02:55:00|8660.6|8659.7|8658.6|8657.1|8660.8|8659.8|8658.1|8656.6|228
1618282800000|2021-04-13 03:00:00|8658.4|8656.9|8658.8|8657.3|8659.4|8658|8658|8656.5|281
1618283100000|2021-04-13 03:05:00|8659|8657.5|8659.7|8658.2|8660.4|8658.9|8658.8|8657.5|175
1618283400000|2021-04-13 03:10:00|8659.6|8658.1|8658.4|8656.9|8659.7|8658.2|8657.8|8656.5|192
1618283700000|2021-04-13 03:15:00|8658.5|8657|8658.7|8657.2|8659|8657.5|8658|8656.8|162
1618284000000|2021-04-13 03:20:00|8658.8|8657.3|8658.2|8656.7|8658.8|8657.3|8657.9|8656.4|171
1618284300000|2021-04-13 03:25:00|8658.3|8656.8|8659.6|8658.1|8659.7|8658.2|8658.3|8656.8|167
1618284600000|2021-04-13 03:30:00|8659.7|8658.2|8660.5|8659|8660.6|8659.1|8659.2|8657.7|204
1618284900000|2021-04-13 03:35:00|8660.2|8659.3|8661.8|8660.9|8662.2|8660.9|8660|8658.5|212
1618285200000|2021-04-13 03:40:00|8662.1|8660.6|8660.8|8659.3|8662.9|8661.4|8660.7|8659.2|204
1618285500000|2021-04-13 03:45:00|8660.7|8659.2|8659.5|8658|8660.8|8659.4|8658.5|8657.2|248
1618285800000|2021-04-13 03:50:00|8659.7|8658.2|8659.7|8658.2|8659.8|8658.6|8659|8657.5|138
1618286100000|2021-04-13 03:55:00|8659.6|8658.1|8659.9|8658.4|8660.3|8659.1|8658.4|8657.4|291
1618286400000|2021-04-13 04:00:00|8660|8658.5|8659.3|8658.4|8660.1|8658.8|8658.4|8657.3|237
1618286700000|2021-04-13 04:05:00|8659.6|8658.1|8658.1|8656.6|8659.8|8658.3|8657.4|8656.3|218
1618287000000|2021-04-13 04:10:00|8658.2|8656.7|8657.9|8657|8658.6|8657.4|8657.4|8656|192
1618287300000|2021-04-13 04:15:00|8657.8|8656.9|8658.7|8657.2|8659.4|8658.1|8657.8|8656.6|172
1618287600000|2021-04-13 04:20:00|8658.8|8657.3|8658.8|8657.9|8659.4|8658.1|8658.7|8657.2|187
1618287900000|2021-04-13 04:25:00|8658.7|8657.8|8659.3|8657.8|8659.5|8658.2|8657.8|8656.8|136
1618288200000|2021-04-13 04:30:00|8659.4|8657.9|8659.4|8657.9|8659.9|8658.7|8658.9|8657.5|125
1618288500000|2021-04-13 04:35:00|8659.3|8657.8|8659.6|8658.1|8659.9|8658.5|8659|8657.7|114
1618288800000|2021-04-13 04:40:00|8659.7|8658.2|8660|8659.1|8660.1|8659.2|8659.2|8658|134
1618289100000|2021-04-13 04:45:00|8660.1|8659.2|8659.4|8658.5|8660.7|8659.5|8659|8657.7|161
1618289400000|2021-04-13 04:50:00|8659.3|8658.4|8660.2|8658.7|8661.1|8659.6|8658.8|8657.6|191
1618289700000|2021-04-13 04:55:00|8660.1|8658.6|8660.6|8659.1|8661.1|8659.8|8659.8|8658.4|219
1618290000000|2021-04-13 05:00:00|8660.9|8659.4|8660.2|8658.7|8661.3|8659.8|8659.5|8658.2|253
1618290300000|2021-04-13 05:05:00|8660.1|8658.6|8659.8|8658.3|8660.3|8658.8|8659|8657.7|172
1618290600000|2021-04-13 05:10:00|8659.7|8658.2|8659.3|8658.4|8660|8658.6|8659.1|8657.9|103
1618290900000|2021-04-13 05:15:00|8659.2|8658.3|8658.3|8656.8|8659.5|8658.5|8657.7|8656.2|237
1618291200000|2021-04-13 05:20:00|8658.2|8656.7|8658.5|8657|8659.3|8657.8|8657.9|8656.4|174
1618291500000|2021-04-13 05:25:00|8658.6|8657.1|8658.8|8657.3|8658.9|8657.4|8657.8|8656.6|182
1618291800000|2021-04-13 05:30:00|8658.9|8657.4|8659.1|8657.6|8659.8|8658.3|8658.8|8657.3|176
1618292100000|2021-04-13 05:35:00|8659.2|8657.7|8659.6|8658.1|8660|8658.5|8658.7|8657.5|126
1618292400000|2021-04-13 05:40:00|8659.7|8658.2|8658|8656.5|8659.8|8658.3|8657.6|8656.1|227
1618292700000|2021-04-13 05:45:00|8658.1|8656.6|8657.2|8655.7|8659.9|8658.6|8656.9|8655.4|241
1618293000000|2021-04-13 05:50:00|8657.1|8655.6|8655.4|8653.9|8657.4|8656.3|8654.3|8652.8|326
1618293300000|2021-04-13 05:55:00|8655.3|8653.8|8657.8|8652.3|8661.9|8654.2|8654.5|8647.2|342
1618293600000|2021-04-13 06:00:00|8658.2|8651.7|8657|8655.5|8661.3|8656.8|8656.2|8650.4|445
1618293900000|2021-04-13 06:05:00|8657.1|8655.6|8657.1|8655.6|8658|8656.5|8656.2|8654.8|309
1618294200000|2021-04-13 06:10:00|8657|8655.5|8652.4|8650.9|8657.4|8655.9|8651.8|8650.8|499
1618294500000|2021-04-13 06:15:00|8652.5|8651|8653.2|8651.7|8654.9|8653.4|8652.5|8651|346
1618294800000|2021-04-13 06:20:00|8653.3|8651.8|8652.8|8651.3|8654.5|8653|8652.3|8651|374
1618295100000|2021-04-13 06:25:00|8652.7|8651.2|8654.5|8653|8654.8|8653.6|8652.7|8651.2|342
1618295400000|2021-04-13 06:30:00|8654.4|8652.9|8654.3|8652.8|8654.9|8653.7|8653.2|8651.9|358
1618295700000|2021-04-13 06:35:00|8654.2|8652.7|8651.3|8650.4|8654.2|8653.3|8650.7|8649.4|396
1618296000000|2021-04-13 06:40:00|8651.2|8650.3|8650.7|8649.2|8652.1|8650.7|8649.9|8648.7|373
1618296300000|2021-04-13 06:45:00|8650.8|8649.3|8651.3|8650.4|8653.2|8652.3|8650.5|8649.2|306
1618296600000|2021-04-13 06:50:00|8651.4|8650.5|8650.8|8649.3|8652.5|8651.3|8647.5|8646.2|430
1618296900000|2021-04-13 06:55:00|8650.5|8649.6|8645.8|8644.9|8651.2|8650|8644.8|8643.4|716
1618297200000|2021-04-13 07:00:00|8646.5|8645|8651|8649.5|8652.9|8651.9|8645.8|8644.5|730
1618297500000|2021-04-13 07:05:00|8650.7|8649.2|8652.6|8651.1|8653.1|8652|8649.4|8648.1|603
1618297800000|2021-04-13 07:10:00|8652.8|8651.3|8652|8650.5|8652.8|8651.5|8650.1|8648.9|519
1618298100000|2021-04-13 07:15:00|8652.1|8650.6|8652|8650.5|8653.1|8651.9|8650.3|8649|361
1618298400000|2021-04-13 07:20:00|8651.6|8650.7|8649.7|8648.8|8653|8652|8648.9|8647.8|453
1618298700000|2021-04-13 07:25:00|8649.9|8648.4|8645.8|8644.3|8650.3|8649.1|8643.2|8641.8|609
1618299000000|2021-04-13 07:30:00|8645.9|8644.4|8648.2|8646.7|8649.1|8647.7|8645.8|8644.4|569
1618299300000|2021-04-13 07:35:00|8648.3|8646.8|8651.7|8650.2|8652.6|8651.4|8648.2|8646.8|656
1618299600000|2021-04-13 07:40:00|8651.6|8650.1|8650.8|8649.3|8654.8|8653.6|8650.4|8649.2|711
1618299900000|2021-04-13 07:45:00|8650.9|8649.4|8652.7|8651.2|8652.8|8651.3|8649.5|8648.1|520
1618300200000|2021-04-13 07:50:00|8652.8|8651.3|8653.3|8652.4|8654.9|8653.4|8651.6|8650.3|400
1618300500000|2021-04-13 07:55:00|8653.2|8652.3|8657.9|8656.4|8660.4|8659.3|8653.2|8652.3|717
1618300800000|2021-04-13 08:00:00|8657.8|8656.3|8652.3|8650.8|8659.1|8657.8|8652|8650.7|630
1618301100000|2021-04-13 08:05:00|8652.5|8651|8651.8|8650.3|8653|8651.5|8649.6|8648.5|550
1618301400000|2021-04-13 08:10:00|8651.6|8650.7|8651.7|8650.2|8652.7|8651.5|8650.2|8648.8|412
1618301700000|2021-04-13 08:15:00|8651.6|8650.1|8653.4|8651.9|8653.5|8652|8649.5|8648.2|456
1618302000000|2021-04-13 08:20:00|8653.5|8652|8652.3|8651.4|8654.3|8653.2|8651.6|8650.3|394
1618302300000|2021-04-13 08:25:00|8652.8|8651.3|8654.7|8653.2|8654.9|8653.6|8651.8|8650.6|357
1618302600000|2021-04-13 08:30:00|8654.8|8653.3|8652.9|8651.4|8654.8|8653.3|8652.2|8650.9|365
1618302900000|2021-04-13 08:35:00|8653|8651.5|8655.1|8653.6|8655.4|8653.9|8652.3|8651|337
1618303200000|2021-04-13 08:40:00|8655.2|8653.7|8654.8|8653.3|8655.3|8653.9|8651.4|8650.4|439
1618303500000|2021-04-13 08:45:00|8654.4|8653.5|8656.2|8654.7|8657.7|8656.4|8653.2|8652|381
1618303800000|2021-04-13 08:50:00|8656.3|8654.8|8658|8656.5|8658|8656.8|8654.7|8653.5|280
1618304100000|2021-04-13 08:55:00|8657.9|8656.4|8653.8|8649.8|8658.5|8657.3|8652|8645.7|416
1618304400000|2021-04-13 09:00:00|8654.1|8650.1|8650.3|8648.8|8654.4|8651.3|8648.5|8647.6|591
1618304700000|2021-04-13 09:05:00|8649.9|8649|8648.8|8647.9|8650.3|8649|8648.5|8647.2|366
1618305000000|2021-04-13 09:10:00|8649.1|8647.6|8648.4|8647.5|8649.4|8648|8647.4|8646.2|342
1618305300000|2021-04-13 09:15:00|8648.3|8647.4|8648.8|8647.9|8649.3|8648|8647.8|8646.5|337
1618305600000|2021-04-13 09:20:00|8648.9|8648|8649.7|8648.8|8650.9|8649.7|8647.9|8647|415
1618305900000|2021-04-13 09:25:00|8649.9|8648.4|8651.8|8650.3|8651.9|8650.6|8649.7|8648.4|285
1618306200000|2021-04-13 09:30:00|8651.7|8650.2|8648.1|8647.2|8651.7|8650.2|8647|8645.9|318
1618306500000|2021-04-13 09:35:00|8648|8647.1|8643.7|8642.2|8648.1|8647.2|8642.2|8640.9|473
1618306800000|2021-04-13 09:40:00|8643.3|8642.4|8645.4|8644.5|8648|8646.7|8642.7|8641.5|397
1618307100000|2021-04-13 09:45:00|8645.5|8644.6|8646.3|8644.8|8648.2|8647.3|8645.3|8644|454
1618307400000|2021-04-13 09:50:00|8646|8645.1|8642.1|8641.2|8646.4|8645.3|8641.9|8640.6|427
1618307700000|2021-04-13 09:55:00|8642.3|8640.8|8642.1|8640.6|8643.5|8642.3|8641.1|8640|399
1618308000000|2021-04-13 10:00:00|8642|8640.5|8644|8643.1|8644.9|8644|8641.8|8640.4|337
1618308300000|2021-04-13 10:05:00|8644.2|8642.7|8647|8646.1|8648.6|8647.3|8643.7|8642.5|315
1618308600000|2021-04-13 10:10:00|8646.9|8646|8650.1|8648.6|8650.6|8649.4|8646.5|8645.6|306
1618308900000|2021-04-13 10:15:00|8650.2|8648.7|8653.2|8651.7|8653.5|8652.3|8648.6|8647.2|408
1618309200000|2021-04-13 10:20:00|8653.3|8651.8|8653.2|8652.3|8654.1|8653|8652.5|8651.2|250
1618309500000|2021-04-13 10:25:00|8653.1|8652.2|8654.5|8653.6|8656.2|8655.1|8653.1|8652.2|424
1618309800000|2021-04-13 10:30:00|8654.8|8653.3|8656.8|8655.9|8659.7|8658.4|8654.6|8653.3|469
1618310100000|2021-04-13 10:35:00|8656.7|8655.8|8655.7|8654.8|8657.5|8656.4|8655.1|8654.1|412
1618310400000|2021-04-13 10:40:00|8655.8|8654.9|8657.8|8656.9|8658.4|8657.1|8655|8653.8|338
1618310700000|2021-04-13 10:45:00|8658.3|8656.8|8658.5|8657|8660.8|8659.6|8657.9|8656.6|384
1618311000000|2021-04-13 10:50:00|8658.1|8657.2|8656|8654.5|8658.1|8657.2|8655.4|8654.2|370
1618311300000|2021-04-13 10:55:00|8656.1|8654.6|8659|8658.1|8659.6|8658.5|8654.8|8653.6|615
1618311600000|2021-04-13 11:00:00|8659.1|8658.2|8663.5|8662.6|8668.5|8667.3|8657.5|8656.3|1048
1618311900000|2021-04-13 11:05:00|8663.7|8662.2|8662.2|8661.3|8664.4|8663.4|8661.7|8660.5|783
1618312200000|2021-04-13 11:10:00|8662.3|8660.8|8667|8666.1|8667.4|8666.2|8662.3|8660.8|468
1618312500000|2021-04-13 11:15:00|8666.9|8666|8662.4|8661.5|8667.6|8666.7|8661.5|8660.5|615
1618312800000|2021-04-13 11:20:00|8662.5|8661.6|8664.2|8663.3|8665.7|8664.6|8662.1|8661.1|533
1618313100000|2021-04-13 11:25:00|8664.5|8663|8664.1|8663.2|8665.8|8664.6|8662.6|8661.4|485
1618313400000|2021-04-13 11:30:00|8664|8663.1|8664.9|8664|8666.3|8665.2|8662.6|8661.6|405
1618313700000|2021-04-13 11:35:00|8664.8|8663.9|8664.3|8663.4|8665.7|8664.8|8662.1|8660.9|454
1618314000000|2021-04-13 11:40:00|8664.2|8663.3|8667.2|8665.7|8668.8|8667.9|8664.1|8663.2|565
1618314300000|2021-04-13 11:45:00|8667.1|8666.2|8663.9|8663|8667.6|8666.6|8662.9|8661.9|555
1618314600000|2021-04-13 11:50:00|8664.2|8662.7|8668.8|8667.3|8669.9|8669|8663.9|8662.6|382
1618314900000|2021-04-13 11:55:00|8668.6|8667.1|8669|8667.5|8669.4|8668.2|8667|8665.7|578
1618315200000|2021-04-13 12:00:00|8668.9|8668|8670.4|8668.9|8670.8|8669.5|8666.7|8665.6|510
1618315500000|2021-04-13 12:05:00|8670.6|8669.1|8668.4|8667.5|8670.8|8669.4|8668|8666.7|404
1618315800000|2021-04-13 12:10:00|8668.7|8667.2|8669.9|8669|8670.7|8669.8|8666.9|8665.9|463
1618316100000|2021-04-13 12:15:00|8670|8669.1|8669.7|8668.8|8672.5|8671.4|8668.9|8667.7|474
1618316400000|2021-04-13 12:20:00|8669.6|8668.7|8670.2|8668.7|8671.5|8670.2|8669|8668|502
1618316700000|2021-04-13 12:25:00|8670.1|8668.6|8671.5|8665.6|8674.3|8670.5|8668.7|8663.4|495
1618317000000|2021-04-13 12:30:00|8671.4|8665.7|8668.7|8667.8|8672|8668.6|8663.1|8657.1|1133
1618317300000|2021-04-13 12:35:00|8668.8|8667.9|8671.8|8670.3|8672.6|8671.3|8668|8666.9|1015
1618317600000|2021-04-13 12:40:00|8671.9|8670.4|8680.6|8679.1|8682.2|8680.7|8671.2|8669.9|1127
1618317900000|2021-04-13 12:45:00|8680.7|8679.2|8687.5|8686|8687.6|8686.4|8679.7|8678.2|1088
1618318200000|2021-04-13 12:50:00|8687.3|8686.4|8681|8680.1|8688.3|8687|8680.7|8679.2|704
1618318500000|2021-04-13 12:55:00|8681.1|8680.2|8685.5|8684|8685.9|8685|8680.2|8679.1|720
1618318800000|2021-04-13 13:00:00|8685.6|8684.1|8691.9|8690.4|8692.1|8691.2|8685.3|8684.1|840
1618319100000|2021-04-13 13:05:00|8692|8690.5|8706.9|8705.4|8712.6|8711.3|8691.8|8690.4|1076
1618319400000|2021-04-13 13:10:00|8707|8705.5|8700.8|8699.3|8707.5|8706|8700.2|8699|887
1618319700000|2021-04-13 13:15:00|8700.9|8699.4|8700.3|8699.4|8701.6|8700.4|8696.8|8695.6|756
1618320000000|2021-04-13 13:20:00|8700.4|8699.5|8694.6|8693.7|8703|8702|8693.8|8692.7|714
1618320300000|2021-04-13 13:25:00|8695|8693.5|8693.3|8691.8|8695.4|8694|8691.3|8690|566
1618320600000|2021-04-13 13:30:00|8693.4|8691.9|8693.5|8692|8695.8|8694.6|8691|8689.8|599
1618320900000|2021-04-13 13:35:00|8693.6|8692.1|8690.1|8688.6|8693.9|8692.5|8689.1|8688.2|767
1618321200000|2021-04-13 13:40:00|8690.2|8688.7|8688.2|8687.3|8691.9|8690.5|8687.9|8686.6|620
1618321500000|2021-04-13 13:45:00|8688.1|8687.2|8690.4|8689.5|8690.9|8689.8|8685.3|8684.3|755
1618321800000|2021-04-13 13:50:00|8690.5|8689.6|8686.3|8685.4|8690.8|8689.8|8686|8684.8|642
1618322100000|2021-04-13 13:55:00|8686.2|8685.3|8680|8679.1|8686.4|8685.5|8679|8678.1|692
1618322400000|2021-04-13 14:00:00|8680.1|8679.2|8683.6|8682.7|8683.8|8682.9|8678.8|8677.6|824
1618322700000|2021-04-13 14:05:00|8683.7|8682.8|8688.9|8688|8690|8689.1|8683.4|8682.4|901
1618323000000|2021-04-13 14:10:00|8688.8|8687.9|8684.9|8684|8689.7|8688.8|8683.7|8682.8|595
1618323300000|2021-04-13 14:15:00|8685|8684.1|8684.8|8683.9|8688.2|8686.9|8684.3|8683.4|592
1618323600000|2021-04-13 14:20:00|8684.9|8684|8688.2|8687.3|8690.9|8690|8684.4|8683.5|605
1618323900000|2021-04-13 14:25:00|8688.4|8687.5|8688.6|8687.1|8688.6|8687.5|8685.4|8684.1|464
1618324200000|2021-04-13 14:30:00|8688.7|8687.2|8688.7|8687.8|8689.8|8688.9|8686.7|8685.8|580
1618324500000|2021-04-13 14:35:00|8688.8|8687.9|8690|8689.1|8691.2|8690.3|8688.6|8687.5|495
1618324800000|2021-04-13 14:40:00|8690.1|8689.2|8686.2|8685.3|8690.6|8689.7|8686.1|8685|416
1618325100000|2021-04-13 14:45:00|8686.1|8685.2|8686.4|8685.5|8687|8686.1|8684.6|8683.4|393
1618325400000|2021-04-13 14:50:00|8686.5|8685.6|8684.6|8683.7|8688.3|8687|8684.2|8683.3|508
1618325700000|2021-04-13 14:55:00|8684.5|8683.6|8686.9|8686|8687.6|8686.5|8683.7|8682.7|628
1618326000000|2021-04-13 15:00:00|8687.1|8686.2|8688.2|8686.7|8688.3|8687.2|8685.6|8684.7|709
1618326300000|2021-04-13 15:05:00|8687.7|8686.8|8686.9|8686|8689.3|8688|8686|8685|475
1618326600000|2021-04-13 15:10:00|8686.8|8685.9|8688|8686.5|8688.8|8687.9|8686.1|8685.1|333
1618326900000|2021-04-13 15:15:00|8687.7|8686.8|8686.4|8685.5|8688.4|8687.1|8685.9|8684.8|318
1618327200000|2021-04-13 15:20:00|8686.2|8685.3|8685.4|8684.5|8686.9|8685.6|8684.2|8683.3|387
1618327500000|2021-04-13 15:25:00|8685.3|8684.4|8684.5|8683.6|8685.5|8684.6|8683|8682.1|378
1618327800000|2021-04-13 15:30:00|8684.4|8683.5|8684.3|8683.4|8686.4|8685.5|8683.2|8682.3|369
1618328100000|2021-04-13 15:35:00|8684.4|8683.5|8684.7|8683.2|8685.8|8684.9|8682.8|8681.7|372
1618328400000|2021-04-13 15:40:00|8684.5|8683.6|8685.7|8684.8|8686.7|8685.7|8683.9|8683|314
1618328700000|2021-04-13 15:45:00|8685.6|8684.7|8688|8687.1|8688.1|8687.2|8685.6|8684.7|275
1618329000000|2021-04-13 15:50:00|8687.9|8687|8686.8|8685.9|8688.6|8687.4|8686.7|8685.3|257
1618329300000|2021-04-13 15:55:00|8686.9|8686|8688.4|8687.5|8689.4|8688|8686.8|8685.9|343
1618329600000|2021-04-13 16:00:00|8688.2|8687.3|8687.3|8686.4|8689|8688|8687.2|8686.3|263
1618329900000|2021-04-13 16:05:00|8687.2|8686.3|8689.2|8688.3|8690|8689.1|8686.5|8685.6|306
1618330200000|2021-04-13 16:10:00|8689.1|8688.2|8689.8|8688.9|8690.3|8689.4|8688.7|8687.6|231
1618330500000|2021-04-13 16:15:00|8689.9|8689|8690.2|8689.3|8690.7|8689.6|8689.5|8688.6|293
1618330800000|2021-04-13 16:20:00|8690.1|8689.2|8688.9|8688|8690.4|8689.5|8688.8|8687.5|220
1618331100000|2021-04-13 16:25:00|8689|8688.1|8687.6|8686.1|8689.7|8688.8|8687.2|8686|227
1618331400000|2021-04-13 16:30:00|8687.4|8686.5|8687|8686.1|8687.9|8686.9|8686.3|8685.2|293
1618331700000|2021-04-13 16:35:00|8686.9|8686|8688.3|8687.4|8688.7|8687.7|8686.7|8685.5|213
1618332000000|2021-04-13 16:40:00|8688.6|8687.1|8689.4|8688.5|8689.9|8689|8687.8|8686.9|179
1618332300000|2021-04-13 16:45:00|8689.5|8688.6|8689.8|8688.9|8690.4|8689.5|8689.4|8688.5|148
1618332600000|2021-04-13 16:50:00|8689.9|8689|8690.4|8689.5|8690.5|8689.6|8689.6|8688.7|156
1618332900000|2021-04-13 16:55:00|8690.3|8689.4|8690.5|8689.6|8690.6|8689.7|8690|8689.1|252
1618333200000|2021-04-13 17:00:00|8690.4|8689.5|8690.2|8689.3|8690.5|8689.6|8689.3|8688.4|324
1618333500000|2021-04-13 17:05:00|8690.3|8689.4|8690.1|8689.2|8690.5|8689.6|8688.7|8687.7|327
1618333800000|2021-04-13 17:10:00|8690.2|8689.3|8690.5|8689.6|8690.8|8689.7|8689.6|8688.7|289
1618334100000|2021-04-13 17:15:00|8690.4|8689.5|8689.1|8688.2|8690.5|8689.6|8689.1|8688.2|337
1618334400000|2021-04-13 17:20:00|8689.2|8688.3|8689.2|8688.3|8689.6|8688.7|8688.1|8687.2|238
1618334700000|2021-04-13 17:25:00|8689.1|8688.2|8687.9|8687|8689.1|8688.2|8687.7|8686.8|245
1618335000000|2021-04-13 17:30:00|8687.8|8686.9|8688.9|8688|8689.1|8688.2|8687.3|8686.3|251
1618335300000|2021-04-13 17:35:00|8689|8688.1|8687.5|8686.6|8689.1|8688.2|8686.5|8685.6|258
1618335600000|2021-04-13 17:40:00|8687.7|8686.8|8688.9|8688|8689.5|8688.6|8687.6|8686.7|187
1618335900000|2021-04-13 17:45:00|8688.7|8687.8|8688.6|8687.7|8689.6|8688.7|8687.6|8686.7|189
1618336200000|2021-04-13 17:50:00|8688.7|8687.8|8690.5|8689.6|8690.7|8689.6|8688.4|8687.5|234
1618336500000|2021-04-13 17:55:00|8690.4|8689.5|8689.5|8688.6|8690.8|8689.6|8689.4|8688.5|159
1618336800000|2021-04-13 18:00:00|8689.4|8688.5|8689.6|8688.7|8690.1|8689.2|8688.9|8688|265
1618337100000|2021-04-13 18:05:00|8689.7|8688.8|8688.9|8688|8689.8|8688.9|8688.4|8687.5|163
1618337400000|2021-04-13 18:10:00|8689|8688.1|8688.7|8687.8|8689.3|8688.4|8688.2|8687.3|171
1618337700000|2021-04-13 18:15:00|8688.8|8687.9|8689.2|8688.3|8689.5|8688.6|8688.3|8687.4|115
1618338000000|2021-04-13 18:20:00|8689.1|8688.2|8688.6|8687.7|8689.4|8688.5|8687.6|8686.7|241
1618338300000|2021-04-13 18:25:00|8688.5|8687.6|8689.7|8688.8|8690.3|8689.4|8688.5|8687.6|164
1618338600000|2021-04-13 18:30:00|8689.8|8688.9|8689.2|8688.3|8690|8689.1|8689|8688.1|223
1618338900000|2021-04-13 18:35:00|8689.3|8688.4|8689.8|8688.9|8690.3|8689.4|8688.8|8687.9|159
1618339200000|2021-04-13 18:40:00|8689.7|8688.8|8690.1|8689.2|8690.5|8689.6|8689.5|8688.6|147
1618339500000|2021-04-13 18:45:00|8690|8689.1|8689.4|8688.5|8690.4|8689.5|8689.3|8688.4|226
1618339800000|2021-04-13 18:50:00|8689.3|8688.4|8688.4|8687.5|8689.6|8688.7|8688|8687|226
1618340100000|2021-04-13 18:55:00|8688.3|8687.4|8687.9|8687|8689.1|8688.2|8687.7|8686.8|282
1618340400000|2021-04-13 19:00:00|8687.7|8686.8|8687.6|8686.7|8688.5|8687.6|8687.2|8686.3|200
1618340700000|2021-04-13 19:05:00|8687.5|8686.6|8687.4|8686.5|8687.8|8686.9|8686.9|8686|156
1618341000000|2021-04-13 19:10:00|8687.5|8686.6|8688.2|8687.3|8688.6|8687.6|8686.4|8685.5|232
1618341300000|2021-04-13 19:15:00|8688.3|8687.4|8688.2|8686.7|8689.3|8688|8687.8|8686.6|180
1618341600000|2021-04-13 19:20:00|8687.9|8687|8689.2|8688.3|8689.5|8688.6|8687.9|8686.7|198
1618341900000|2021-04-13 19:25:00|8689.1|8688.2|8687.2|8686.3|8689.2|8688.3|8687.2|8686.3|153
1618342200000|2021-04-13 19:30:00|8687.1|8686.2|8686.2|8685.3|8688.1|8687.2|8686.2|8685.3|173
1618342500000|2021-04-13 19:35:00|8686.3|8685.4|8686.2|8685.3|8687.1|8686.1|8685.9|8685|159
1618342800000|2021-04-13 19:40:00|8686.3|8685.4|8686|8685.1|8686.5|8685.6|8685.7|8684.8|127
1618343100000|2021-04-13 19:45:00|8685.9|8685|8686|8685.1|8686.2|8685.3|8685.8|8684.9|102
1618343400000|2021-04-13 19:50:00|8685.8|8684.9|8687.4|8686.5|8687.7|8686.8|8685.5|8684.5|246
1618343700000|2021-04-13 19:55:00|8687.5|8686.6|8690.3|8689.4|8690.5|8689.6|8687.5|8686.3|578
1618344000000|2021-04-13 20:00:00|8690.2|8689.3|8690.1|8689.2|8690.4|8689.5|8689.3|8687.8|266
1618344300000|2021-04-13 20:05:00|8690.2|8689.3|8689.1|8688.2|8690.3|8689.4|8688.9|8688|208
1618344600000|2021-04-13 20:10:00|8689.2|8688.3|8688.2|8687.3|8689.4|8688.5|8687.7|8686.5|233
1618344900000|2021-04-13 20:15:00|8688.3|8687.4|8688.3|8686.8|8688.8|8687.5|8687.7|8686.6|115
1618345200000|2021-04-13 20:20:00|8688.2|8686.7|8687.9|8687|8688.8|8687.4|8687.7|8686.6|134
1618345500000|2021-04-13 20:25:00|8688|8687.1|8689|8687.5|8689.1|8688.1|8687.8|8686.9|155
1618345800000|2021-04-13 20:30:00|8688.4|8687.4|8689.3|8687.8|8689.9|8688.7|8688.2|8687.3|184
1618346100000|2021-04-13 20:35:00|8689.2|8687.7|8689.8|8688.9|8690.4|8689.2|8689.2|8687.7|89
1618346400000|2021-04-13 20:40:00|8689.7|8688.8|8689.6|8688.7|8690|8688.9|8689.5|8688.2|59
1618346700000|2021-04-13 20:45:00|8689.9|8688.4|8690.1|8689.2|8690.9|8689.6|8689.8|8688.4|101
1618347000000|2021-04-13 20:50:00|8690.5|8689|8689.8|8688.3|8690.6|8689.4|8689.3|8687.8|228
1618347300000|2021-04-13 20:55:00|8689.9|8688.4|8691.5|8685|8695.6|8688.7|8688.8|8684.2|292
1618347600000|2021-04-13 21:00:00|8693.7|8683.2|8691.8|8685.5|8693.7|8686.4|8691|8683.2|67
1618347900000|2021-04-13 21:05:00|8692.3|8686.1|8691.6|8686|8696.9|8686.9|8689.7|8682.2|197
1618348200000|2021-04-13 21:10:00|8691.7|8685.8|8690.4|8686.5|8697.4|8687.3|8690.1|8684.5|229
1618348500000|2021-04-13 21:15:00|8690.3|8686.4|8690.5|8685.8|8696.2|8687.8|8689.9|8684.3|171
1618348800000|2021-04-13 21:20:00|8690.4|8685.9|8690.6|8686.5|8692.6|8687.5|8689.7|8684.7|154
1618349100000|2021-04-13 21:25:00|8690.2|8686.7|8691.2|8687.9|8696.4|8689.5|8690.2|8683.5|272
1618349400000|2021-04-13 21:30:00|8691.6|8687.2|8692.6|8686.1|8694.1|8689.2|8689.9|8684.8|181
1618349700000|2021-04-13 21:35:00|8692.3|8687|8693|8683.9|8695.1|8687.8|8689.2|8682.4|182
1618350000000|2021-04-13 21:40:00|8692.6|8684.2|8691.4|8687.6|8696.8|8687.9|8690.3|8682.8|211
1618350300000|2021-04-13 21:45:00|8691.1|8686.8|8690.6|8687.2|8693.8|8687.9|8690.1|8683.8|175
1618350600000|2021-04-13 21:50:00|8691.1|8687.3|8690.8|8687.9|8695|8688.7|8689.8|8683.8|204
1618350900000|2021-04-13 21:55:00|8690.7|8688|8693.5|8684.5|8695.8|8688.7|8689.7|8683.5|273
1618351200000|2021-04-13 22:00:00|8692.8|8685|8692.2|8687.3|8695.9|8689.1|8690.3|8683.6|926
1618351500000|2021-04-13 22:05:00|8692.1|8686.9|8690.8|8687.9|8693.6|8688.8|8689.8|8686.2|611
1618351800000|2021-04-13 22:10:00|8690.7|8687.8|8691.5|8687.2|8692.4|8688.7|8689.7|8685.1|393
1618352100000|2021-04-13 22:15:00|8692.1|8686.9|8690.3|8688.8|8693|8689.1|8690|8686.6|517
1618352400000|2021-04-13 22:20:00|8690.5|8689|8690.4|8688.9|8691.9|8689.4|8689.8|8686.3|653
1618352700000|2021-04-13 22:25:00|8690.6|8689.1|8691.9|8686.9|8692|8689.2|8689.8|8686|316
1618353000000|2021-04-13 22:30:00|8691.3|8687|8690.1|8687.5|8692.1|8688.3|8689.1|8686.1|564
1618353300000|2021-04-13 22:35:00|8690|8687.4|8690.7|8688.1|8692.3|8688.6|8689.5|8686.2|447
1618353600000|2021-04-13 22:40:00|8690.6|8688.2|8690.5|8687.7|8692.1|8688.7|8689.5|8686|432
1618353900000|2021-04-13 22:45:00|8690.6|8687.6|8690.5|8686.9|8691.9|8688.5|8689|8684.7|443
1618354200000|2021-04-13 22:50:00|8690.2|8687.3|8691|8686.3|8691.8|8688.6|8689|8685.3|403
1618354500000|2021-04-13 22:55:00|8689.6|8687.4|8690.3|8686.3|8692|8688.2|8688.5|8684.5|331
1618354800000|2021-04-13 23:00:00|8688.7|8686.1|8688.6|8687.1|8690.4|8688.2|8688.4|8686.1|186
1618355100000|2021-04-13 23:05:00|8688.5|8687|8689.2|8687.7|8689.8|8688.3|8688.5|8686.8|170
1618355400000|2021-04-13 23:10:00|8689|8687.5|8689.3|8687.8|8689.7|8688.2|8688.4|8686.9|148
1618355700000|2021-04-13 23:15:00|8689.4|8687.9|8688.7|8687.2|8689.6|8688.1|8688.7|8687.2|117
1618356000000|2021-04-13 23:20:00|8688.8|8687.3|8689.6|8688.1|8690.2|8688.9|8688.5|8687.2|116
1618356300000|2021-04-13 23:25:00|8689.5|8688|8689.6|8688.1|8689.7|8688.2|8688.8|8687.3|111
1618356600000|2021-04-13 23:30:00|8689.5|8688|8688.8|8687.3|8690|8688.5|8688.2|8686.7|106
1618356900000|2021-04-13 23:35:00|8688.7|8687.2|8689.4|8687.9|8689.8|8688.4|8688|8686.9|100
1618357200000|2021-04-13 23:40:00|8689.1|8687.6|8689.2|8687.7|8689.6|8688.4|8688.5|8687.1|129
1618357500000|2021-04-13 23:45:00|8689.1|8687.6|8689.5|8688|8690|8688.5|8688.9|8687.4|158
1618357800000|2021-04-13 23:50:00|8689.6|8688.1|8688|8686.5|8690|8688.7|8687.6|8686.1|221
1618358100000|2021-04-13 23:55:00|8687.9|8686.4|8688.7|8687.2|8689.1|8687.6|8687.6|8686.1|184
1618358400000|2021-04-14 00:00:00|8688.9|8687.4|8689.4|8688.5|8690.2|8688.7|8688.3|8687|377
1618358700000|2021-04-14 00:05:00|8689.3|8688.4|8689.3|8687.8|8690.3|8688.9|8688.8|8687.5|284
1618359000000|2021-04-14 00:10:00|8689.4|8687.9|8689.6|8688.1|8690.3|8689.4|8688.9|8687.6|200
1618359300000|2021-04-14 00:15:00|8689.7|8688.2|8690.2|8688.7|8690.5|8689|8689.2|8687.7|290
1618359600000|2021-04-14 00:20:00|8690.3|8688.8|8690.8|8689.3|8690.9|8689.5|8689.9|8688.4|174
1618359900000|2021-04-14 00:25:00|8690.7|8689.2|8690.3|8689.4|8690.9|8689.7|8690.2|8689|163
1618360200000|2021-04-14 00:30:00|8690.4|8689.5|8690.3|8688.8|8690.8|8689.5|8689.9|8688.2|109
1618360500000|2021-04-14 00:35:00|8690.2|8688.7|8690.4|8688.9|8690.6|8689.4|8689.8|8688.5|122
1618360800000|2021-04-14 00:40:00|8690.3|8688.8|8690|8689.1|8690.5|8689.2|8689.5|8688.4|117
1618361100000|2021-04-14 00:45:00|8689.9|8689|8690.3|8689.4|8690.8|8689.9|8689.8|8688.7|202
1618361400000|2021-04-14 00:50:00|8690.5|8689.6|8692|8690.5|8692.8|8691.3|8689.5|8688.4|408
1618361700000|2021-04-14 00:55:00|8691.8|8690.3|8693.4|8691.9|8693.7|8692.4|8690.6|8689.2|345
1618362000000|2021-04-14 01:00:00|8693.6|8692.1|8693.3|8692.4|8694.3|8693.1|8692.9|8691.6|323
1618362300000|2021-04-14 01:05:00|8693.4|8692.5|8691.4|8690.5|8693.6|8692.5|8691.2|8690|236
1618362600000|2021-04-14 01:10:00|8691.5|8690.6|8691.4|8689.9|8692|8690.7|8691|8689.5|216
1618362900000|2021-04-14 01:15:00|8691.3|8689.8|8690.4|8689.5|8691.5|8690.5|8689.7|8688.7|316
1618363200000|2021-04-14 01:20:00|8690.3|8689.4|8691.2|8689.7|8691.9|8690.7|8690.3|8689.1|218
1618363500000|2021-04-14 01:25:00|8691.1|8689.6|8691.9|8690.4|8692.2|8690.7|8690.6|8689.4|229
1618363800000|2021-04-14 01:30:00|8691.8|8690.3|8693.5|8692|8693.7|8692.2|8691.8|8690.3|291
1618364100000|2021-04-14 01:35:00|8693.4|8691.9|8694.6|8693.1|8694.8|8693.3|8692.8|8691.6|283
1618364400000|2021-04-14 01:40:00|8694.2|8693.3|8690.1|8688.6|8694.6|8693.5|8689.4|8688|326
1618364700000|2021-04-14 01:45:00|8690|8688.5|8690.1|8688.6|8690.4|8689|8688|8687.1|315
1618365000000|2021-04-14 01:50:00|8690.2|8688.7|8690.5|8689.6|8691.4|8690.1|8689.6|8688.1|307
1618365300000|2021-04-14 01:55:00|8690.6|8689.7|8692.4|8691.5|8692.8|8691.6|8690.3|8689.2|232
1618365600000|2021-04-14 02:00:00|8692.5|8691.6|8693.2|8691.7|8693.8|8692.5|8691.1|8689.8|474
1618365900000|2021-04-14 02:05:00|8693.3|8691.8|8692.3|8691.4|8694.3|8692.8|8692.2|8691|288
1618366200000|2021-04-14 02:10:00|8692.5|8691|8693.8|8692.3|8694.3|8692.9|8692.3|8690.9|215
1618366500000|2021-04-14 02:15:00|8693.5|8692|8692.4|8691.5|8694.3|8693|8692.4|8691.1|240
1618366800000|2021-04-14 02:20:00|8692.3|8691.4|8690.5|8689.6|8692.5|8691.6|8690.4|8689.3|250
1618367100000|2021-04-14 02:25:00|8690.4|8689.5|8690.9|8689.4|8691.7|8690.2|8689.5|8688|235
1618367400000|2021-04-14 02:30:00|8690.8|8689.3|8688.6|8687.1|8691.5|8690.2|8685.8|8684.3|249
1618367700000|2021-04-14 02:35:00|8688.7|8687.2|8688.9|8687.4|8689.2|8687.9|8687.4|8686.2|338
1618368000000|2021-04-14 02:40:00|8689|8687.5|8688.3|8686.8|8689.4|8688.2|8688.3|8686.8|295
1618368300000|2021-04-14 02:45:00|8688.2|8686.7|8686.5|8685.6|8688.3|8687.1|8686|8684.8|307
1618368600000|2021-04-14 02:50:00|8686.6|8685.7|8689.1|8687.6|8689.5|8688|8686.4|8685.1|391
1618368900000|2021-04-14 02:55:00|8689.2|8687.7|8689|8687.5|8689.6|8688.2|8688.5|8687.2|292
1618369200000|2021-04-14 03:00:00|8689.1|8687.6|8690.3|8688.8|8690.5|8689.2|8688.6|8687.4|240
1618369500000|2021-04-14 03:05:00|8690.4|8688.9|8689.1|8687.6|8690.6|8689.3|8688.8|8687.4|231
1618369800000|2021-04-14 03:10:00|8689.2|8687.7|8688.1|8686.6|8689.7|8688.3|8687.9|8686.4|235
1618370100000|2021-04-14 03:15:00|8688.2|8686.7|8687.7|8686.2|8688.2|8686.7|8687.1|8685.8|193
1618370400000|2021-04-14 03:20:00|8687.6|8686.1|8689|8687.5|8689.1|8687.7|8686.3|8685.4|227
1618370700000|2021-04-14 03:25:00|8688.9|8687.4|8689.7|8688.2|8689.9|8688.4|8688.5|8687|156
1618371000000|2021-04-14 03:30:00|8689.6|8688.1|8686.9|8685.4|8689.6|8688.1|8686.6|8685.4|212
1618371300000|2021-04-14 03:35:00|8686.8|8685.3|8687.3|8685.8|8687.6|8686.5|8686.1|8685|215
1618371600000|2021-04-14 03:40:00|8687.4|8685.9|8688.1|8686.6|8688.1|8686.8|8687.1|8685.6|186
1618371900000|2021-04-14 03:45:00|8688.2|8686.7|8688.3|8686.8|8688.4|8686.9|8686.8|8685.5|216
1618372200000|2021-04-14 03:50:00|8688.1|8686.6|8686.7|8685.8|8688.1|8686.6|8686.1|8685.2|159
1618372500000|2021-04-14 03:55:00|8686.6|8685.7|8686.2|8684.7|8687|8685.8|8685.9|8684.6|124
1618372800000|2021-04-14 04:00:00|8686.3|8684.8|8686.1|8685.2|8686.5|8685.6|8685.7|8684.5|105
1618373100000|2021-04-14 04:05:00|8686.2|8685.3|8686.3|8684.8|8687|8685.8|8686.1|8684.8|110
1618373400000|2021-04-14 04:10:00|8686.4|8684.9|8685.4|8684.5|8686.6|8685.1|8685.2|8684.2|159
1618373700000|2021-04-14 04:15:00|8685.3|8684.4|8686.8|8685.3|8687|8685.5|8684.2|8682.8|239
1618374000000|2021-04-14 04:20:00|8687|8685.5|8685.6|8684.7|8687.7|8686.5|8685.6|8684.5|294
1618374300000|2021-04-14 04:25:00|8685.7|8684.8|8684.3|8682.8|8686|8684.8|8682.4|8681.5|306
1618374600000|2021-04-14 04:30:00|8684.2|8682.7|8686.7|8685.8|8687.2|8686.1|8683.9|8682.4|248
1618374900000|2021-04-14 04:35:00|8686.9|8685.4|8686.3|8684.8|8688.1|8687|8686.1|8684.6|190
1618375200000|2021-04-14 04:40:00|8686.2|8684.7|8684.5|8683.6|8686.4|8685.1|8684.5|8683.3|201
1618375500000|2021-04-14 04:45:00|8684.6|8683.7|8683.5|8682|8684.9|8683.7|8683|8681.9|197
1618375800000|2021-04-14 04:50:00|8683.4|8681.9|8681.5|8680.6|8684|8682.8|8680.9|8679.8|274
1618376100000|2021-04-14 04:55:00|8681.4|8680.5|8688.4|8686.9|8688.4|8687.2|8681.3|8680.1|488
1618376400000|2021-04-14 05:00:00|8688.3|8686.8|8685.5|8684.6|8689.7|8688.3|8685.5|8684.3|348
1618376700000|2021-04-14 05:05:00|8685.4|8684.5|8683.2|8682.3|8685.7|8684.8|8683.1|8682|233
1618377000000|2021-04-14 05:10:00|8683.1|8682.2|8684.7|8683.2|8684.7|8683.4|8682.7|8681.7|177
1618377300000|2021-04-14 05:15:00|8684.6|8683.1|8684.8|8683.9|8685.6|8684.4|8684.1|8683|121
1618377600000|2021-04-14 05:20:00|8684.7|8683.8|8685|8683.5|8685.3|8684.1|8683.8|8682.6|125
1618377900000|2021-04-14 05:25:00|8684.9|8683.4|8682.8|8681.9|8685.3|8684.1|8682.8|8681.9|188
1618378200000|2021-04-14 05:30:00|8683.1|8681.6|8684.9|8684|8685.6|8684.4|8682.1|8681.2|313
1618378500000|2021-04-14 05:35:00|8684.8|8683.9|8686.2|8684.7|8687.2|8685.9|8684.1|8682.9|247
1618378800000|2021-04-14 05:40:00|8686.3|8684.8|8685.7|8684.8|8686.6|8685.1|8685.1|8683.8|169
1618379100000|2021-04-14 05:45:00|8685.6|8684.7|8685.1|8684.2|8686.4|8685.2|8685|8683.9|175
1618379400000|2021-04-14 05:50:00|8685|8684.1|8685.7|8684.8|8686.6|8685.3|8684.9|8683.6|158
1618379700000|2021-04-14 05:55:00|8685.8|8684.9|8685.4|8684.5|8686.3|8685.1|8684.4|8683.2|205
1618380000000|2021-04-14 06:00:00|8685.8|8684.3|8684.2|8683.3|8685.9|8684.8|8683.8|8682.7|407
1618380300000|2021-04-14 06:05:00|8684.3|8683.4|8683.3|8682.4|8685.2|8684.3|8683|8681.9|281
1618380600000|2021-04-14 06:10:00|8683.4|8682.5|8683.8|8682.3|8683.8|8682.7|8681.3|8680.3|322
1618380900000|2021-04-14 06:15:00|8683.9|8682.4|8681.7|8680.8|8684|8682.9|8680.5|8679.3|401
1618381200000|2021-04-14 06:20:00|8681.5|8680.6|8681.5|8680.6|8682.5|8681.4|8680|8679.1|413
1618381500000|2021-04-14 06:25:00|8681.8|8680.3|8681|8679.5|8681.8|8680.7|8678|8676.7|437
1618381800000|2021-04-14 06:30:00|8680.9|8679.4|8679.2|8677.7|8681.2|8679.7|8677.5|8676.4|457
1618382100000|2021-04-14 06:35:00|8679.3|8677.8|8677.1|8675.6|8679.4|8678.3|8676.3|8675.1|424
1618382400000|2021-04-14 06:40:00|8676.7|8675.8|8677|8676.1|8679.5|8678.4|8676.6|8675.6|397
1618382700000|2021-04-14 06:45:00|8677.1|8676.2|8676.5|8675.6|8678.2|8677.1|8675.7|8674.6|406
1618383000000|2021-04-14 06:50:00|8676.6|8675.7|8673.7|8672.8|8676.9|8675.8|8671.4|8670.2|417
1618383300000|2021-04-14 06:55:00|8673.6|8672.7|8674.4|8672.9|8674.7|8673.5|8671.8|8670.9|346
1618383600000|2021-04-14 07:00:00|8674.1|8673.2|8676|8675.1|8676.4|8675.4|8673|8672.1|703
1618383900000|2021-04-14 07:05:00|8676.1|8675.2|8674|8673.1|8676.5|8675.4|8673.4|8672.1|661
1618384200000|2021-04-14 07:10:00|8674.4|8672.9|8674|8672.5|8675.9|8674.6|8672.5|8671.3|469
1618384500000|2021-04-14 07:15:00|8673.7|8672.8|8676.4|8674.9|8678.4|8677.5|8673.7|8672.6|587
1618384800000|2021-04-14 07:20:00|8676.5|8675.5|8672.3|8671.4|8677.3|8676.2|8671.7|8670.4|604
1618385100000|2021-04-14 07:25:00|8672.2|8671.3|8673.3|8671.8|8673.4|8672.4|8670.9|8669.7|542
1618385400000|2021-04-14 07:30:00|8673.4|8671.9|8670.5|8669.6|8677.2|8675.9|8670.2|8668.9|500
1618385700000|2021-04-14 07:35:00|8670.8|8669.3|8672.2|8670.7|8674.4|8673.5|8670.2|8669|624
1618386000000|2021-04-14 07:40:00|8672.3|8670.8|8670.8|8669.3|8674.3|8673.2|8670.7|8669.2|693
1618386300000|2021-04-14 07:45:00|8670.9|8669.4|8672.1|8671.2|8673.6|8672.3|8670.1|8668.6|594
1618386600000|2021-04-14 07:50:00|8672.3|8671.4|8677.1|8675.6|8677.3|8676.1|8671.8|8670.8|500
1618386900000|2021-04-14 07:55:00|8677.2|8675.7|8676.1|8674.6|8679.2|8677.7|8675.6|8674.4|514
1618387200000|2021-04-14 08:00:00|8676|8674.5|8674.1|8673.2|8676.6|8675.1|8673.6|8672.7|480
1618387500000|2021-04-14 08:05:00|8674.2|8673.3|8674.3|8672.8|8676|8674.8|8673.2|8672.2|349
1618387800000|2021-04-14 08:10:00|8674.2|8672.7|8674.4|8672.9|8674.6|8673.4|8671.5|8670.6|435
1618388100000|2021-04-14 08:15:00|8674.3|8672.8|8672.8|8671.3|8674.6|8673.7|8671.7|8670.6|447
1618388400000|2021-04-14 08:20:00|8672.9|8671.4|8673.7|8672.8|8674.8|8673.6|8671.8|8670.9|441
1618388700000|2021-04-14 08:25:00|8673.8|8672.9|8674.1|8672.6|8675.6|8674.6|8672.4|8671.4|357
1618389000000|2021-04-14 08:30:00|8674|8672.5|8671.6|8670.7|8674.7|8673.5|8670.3|8669.3|546
1618389300000|2021-04-14 08:35:00|8671.7|8670.8|8669.9|8669|8673.5|8672.1|8669.7|8668.3|467
1618389600000|2021-04-14 08:40:00|8670|8669.1|8672.8|8671.9|8673.7|8672.7|8669.6|8668.5|544
1618389900000|2021-04-14 08:45:00|8673.1|8671.6|8674.1|8672.6|8674.6|8673.4|8672.7|8671.4|567
1618390200000|2021-04-14 08:50:00|8673.8|8672.9|8673.9|8673|8675.6|8674.5|8672.5|8671.6|488
1618390500000|2021-04-14 08:55:00|8674|8673.1|8675.1|8674.2|8675.7|8674.6|8673.3|8672|428
1618390800000|2021-04-14 09:00:00|8675.2|8674.3|8677.5|8676.6|8677.6|8676.7|8674.8|8673.8|434
1618391100000|2021-04-14 09:05:00|8677.6|8676.7|8676.8|8675.3|8678.4|8677.5|8675.3|8674.4|449
1618391400000|2021-04-14 09:10:00|8676.7|8675.2|8677.5|8676.6|8679.5|8678.2|8676|8674.6|450
1618391700000|2021-04-14 09:15:00|8677.7|8676.2|8680.8|8679.9|8681.3|8680.1|8676.4|8675.2|382
1618392000000|2021-04-14 09:20:00|8680.6|8679.7|8680.2|8679.3|8681.2|8680|8678.4|8677.4|413
1618392300000|2021-04-14 09:25:00|8680.5|8679|8676.2|8674.7|8681.7|8680.6|8675.4|8674.3|488
1618392600000|2021-04-14 09:30:00|8676.1|8674.6|8676.9|8676|8677.4|8676.3|8675.5|8674.4|353
1618392900000|2021-04-14 09:35:00|8676.8|8675.9|8678.9|8678|8680.5|8679.3|8676.8|8675.7|608
1618393200000|2021-04-14 09:40:00|8679.3|8677.8|8681.3|8680.4|8681.9|8680.5|8678.2|8677.2|454
1618393500000|2021-04-14 09:45:00|8681.4|8680.5|8679.8|8678.3|8682.8|8681.6|8678.5|8677.3|570
1618393800000|2021-04-14 09:50:00|8679.9|8678.4|8683.3|8682.4|8684.4|8683.2|8678.7|8677.6|430
1618394100000|2021-04-14 09:55:00|8683.8|8682.9|8683.7|8682.8|8686.1|8685|8682.6|8681.6|387
1618394400000|2021-04-14 10:00:00|8683.8|8682.9|8681.6|8680.1|8686.1|8685|8680.8|8679.5|520
1618394700000|2021-04-14 10:05:00|8681.7|8680.2|8679.1|8678.2|8682.5|8681.3|8678.8|8677.6|391
1618395000000|2021-04-14 10:10:00|8679|8678.1|8680.2|8678.7|8681.1|8679.8|8678.5|8677.5|371
1618395300000|2021-04-14 10:15:00|8680.1|8678.6|8680.8|8679.3|8681.2|8680|8678.1|8677.2|436
1618395600000|2021-04-14 10:20:00|8680.9|8679.4|8682.7|8681.8|8683.3|8682.1|8680.3|8678.9|418
1618395900000|2021-04-14 10:25:00|8682.8|8681.9|8687.9|8686.4|8689.9|8688.9|8682.1|8681.1|468
1618396200000|2021-04-14 10:30:00|8688|8686.5|8687.1|8686.2|8689.3|8688|8687|8685.8|325
1618396500000|2021-04-14 10:35:00|8687.2|8686.3|8692.1|8690.6|8692.4|8691.2|8686.6|8685.6|368
1618396800000|2021-04-14 10:40:00|8692|8691.1|8692.7|8691.8|8694.9|8693.7|8690.3|8689.1|427
1618397100000|2021-04-14 10:45:00|8692.8|8691.9|8691.7|8690.2|8694.2|8692.8|8690.9|8689.7|366
1618397400000|2021-04-14 10:50:00|8691.5|8690|8689.8|8688.3|8692|8690.7|8689.1|8687.8|520
1618397700000|2021-04-14 10:55:00|8689.7|8688.2|8688.4|8686.9|8690.8|8689.8|8688.3|8686.9|478
1618398000000|2021-04-14 11:00:00|8688|8687.1|8688.8|8687.9|8690.3|8689.4|8686.2|8684.7|472
1618398300000|2021-04-14 11:05:00|8689|8688.1|8688.2|8687.3|8689.6|8688.5|8686.3|8685.4|427
1618398600000|2021-04-14 11:10:00|8688.3|8687.4|8685.7|8684.8|8688.5|8687.4|8684.9|8684|371
1618398900000|2021-04-14 11:15:00|8685.8|8684.9|8684|8683.1|8685.9|8685|8683.3|8682.4|484
1618399200000|2021-04-14 11:20:00|8684.4|8682.9|8687.2|8686.3|8688.3|8687.4|8684.1|8682.9|366
1618399500000|2021-04-14 11:25:00|8687.1|8686.2|8687.5|8686.6|8687.8|8686.9|8686.2|8685|309
1618399800000|2021-04-14 11:30:00|8687.7|8686.8|8687.6|8686.7|8690.2|8689.3|8687.5|8686.6|441
1618400100000|2021-04-14 11:35:00|8687.5|8686.6|8688.9|8688|8690.9|8689.6|8686.9|8686|357
1618400400000|2021-04-14 11:40:00|8689|8688.1|8689.4|8687.9|8690.1|8689|8688.2|8687|320
1618400700000|2021-04-14 11:45:00|8689.2|8688.3|8689.2|8688.3|8690.8|8689.9|8688.1|8687.2|322
1618401000000|2021-04-14 11:50:00|8689.3|8688.4|8688.7|8687.8|8690.1|8688.9|8687.3|8686.4|370
1618401300000|2021-04-14 11:55:00|8688.8|8687.9|8695|8693.5|8695.8|8694.6|8688.3|8687.4|556
1618401600000|2021-04-14 12:00:00|8695.1|8693.6|8692.7|8691.8|8696.5|8695.3|8691.9|8691|375
1618401900000|2021-04-14 12:05:00|8692.8|8691.9|8690.9|8690|8693.6|8692.4|8690.7|8689.8|248
1618402200000|2021-04-14 12:10:00|8691|8690.1|8692.2|8691.3|8693.1|8692.2|8690.9|8690|268
1618402500000|2021-04-14 12:15:00|8692.1|8691.2|8693.6|8692.1|8693.8|8692.9|8691.6|8690.2|340
1618402800000|2021-04-14 12:20:00|8693.4|8692.5|8694.8|8693.9|8695.6|8694.7|8693.2|8692.3|398
1618403100000|2021-04-14 12:25:00|8694.9|8694|8696|8695.1|8696.6|8695.2|8694.6|8693.5|297
1618403400000|2021-04-14 12:30:00|8696.4|8694.9|8694.6|8693.7|8696.4|8695|8692.8|8691.7|326
1618403700000|2021-04-14 12:35:00|8694.5|8693.6|8691.9|8691|8694.5|8693.6|8690.6|8689.7|332
1618404000000|2021-04-14 12:40:00|8691.8|8690.9|8693.2|8692.3|8694|8692.9|8691.8|8690.9|301
1618404300000|2021-04-14 12:45:00|8693.1|8692.2|8698.2|8697.3|8698.4|8697.5|8693.1|8692.2|359
1618404600000|2021-04-14 12:50:00|8698|8697.1|8695.3|8694.4|8699|8697.9|8694.7|8693.8|387
1618404900000|2021-04-14 12:55:00|8695.2|8694.3|8698.7|8697.8|8699.5|8698.2|8695.2|8694.2|434
1618405200000|2021-04-14 13:00:00|8698.9|8697.4|8695.4|8694.5|8699|8697.8|8694.8|8693.9|518
1618405500000|2021-04-14 13:05:00|8695.5|8694.6|8698.2|8696.7|8698.3|8697.1|8693.2|8692.3|440
1618405800000|2021-04-14 13:10:00|8698.3|8696.8|8695.4|8694.5|8698.3|8696.8|8694.9|8693.7|423
1618406100000|2021-04-14 13:15:00|8695.3|8694.4|8694|8693.1|8695.8|8694.7|8693.3|8692.2|541
1618406400000|2021-04-14 13:20:00|8693.9|8693|8689.5|8688|8694.9|8693.9|8688.8|8687.9|493
1618406700000|2021-04-14 13:25:00|8689.4|8687.9|8685.5|8684.6|8689.9|8688.9|8685.4|8684.5|479
1618407000000|2021-04-14 13:30:00|8685.4|8684.5|8685.5|8684.6|8687.3|8686.1|8683.9|8682.8|525
1618407300000|2021-04-14 13:35:00|8685.6|8684.1|8681.5|8680|8685.8|8684.9|8680.1|8679.1|529
1618407600000|2021-04-14 13:40:00|8681.4|8679.9|8677.3|8676.4|8682.4|8681.2|8674.3|8673.3|508
1618407900000|2021-04-14 13:45:00|8677.4|8676.5|8680.1|8679.2|8680.7|8679.7|8676|8674.8|496
1618408200000|2021-04-14 13:50:00|8680|8679.1|8678|8677.1|8680.6|8679.5|8677.4|8676.3|486
1618408500000|2021-04-14 13:55:00|8678.1|8677.2|8678.7|8677.2|8681.7|8680.4|8678.1|8676.9|474
1618408800000|2021-04-14 14:00:00|8678.4|8676.9|8680|8679.1|8680.9|8680|8677.8|8676.3|472
1618409100000|2021-04-14 14:05:00|8679.9|8679|8678.2|8677.3|8681.2|8680.1|8677|8676|461
1618409400000|2021-04-14 14:10:00|8678.1|8677.2|8679.2|8678.3|8679.6|8678.7|8677.1|8676.2|350
1618409700000|2021-04-14 14:15:00|8679|8678.1|8679.8|8678.9|8681.8|8680.6|8677.3|8676.3|438
1618410000000|2021-04-14 14:20:00|8679.7|8678.8|8678.9|8678|8680.6|8679.1|8677.5|8676.6|432
1618410300000|2021-04-14 14:25:00|8679|8678.1|8679.5|8678|8680.2|8679.1|8678.1|8677|370
1618410600000|2021-04-14 14:30:00|8679.6|8678.1|8677.4|8676.5|8679.6|8678.2|8676.2|8674.9|497
1618410900000|2021-04-14 14:35:00|8677.3|8676.4|8680|8679.1|8680|8679.1|8677.3|8676.1|449
1618411200000|2021-04-14 14:40:00|8680.1|8679.2|8677.4|8676.5|8680.3|8679.4|8676.5|8675.6|461
1618411500000|2021-04-14 14:45:00|8677.3|8676.4|8680.2|8679.3|8684.3|8683.3|8675.3|8674.1|603
1618411800000|2021-04-14 14:50:00|8680.1|8679.2|8684.9|8684|8684.9|8684|8678.7|8677.5|546
1618412100000|2021-04-14 14:55:00|8684.8|8683.9|8684.1|8683.2|8688.8|8687.9|8683.9|8683|556
1618412400000|2021-04-14 15:00:00|8683.6|8682.7|8685.4|8684.5|8687.5|8686.5|8683|8682.1|488
1618412700000|2021-04-14 15:05:00|8685.5|8684.6|8681|8680.1|8685.7|8684.8|8679.9|8679|402
1618413000000|2021-04-14 15:10:00|8680.9|8680|8682.7|8681.8|8682.9|8681.9|8679.7|8678.7|383
1618413300000|2021-04-14 15:15:00|8682.8|8681.9|8681.9|8681|8683.8|8682.9|8680.4|8679.5|389
1618413600000|2021-04-14 15:20:00|8681.6|8680.7|8682.5|8681.6|8683|8681.7|8680.5|8679.3|300
1618413900000|2021-04-14 15:25:00|8682.6|8681.7|8681.7|8680.8|8684.1|8683.2|8681.4|8680.2|423
1618414200000|2021-04-14 15:30:00|8681.6|8680.7|8677.3|8676.4|8682|8681.1|8677.2|8676.2|321
1618414500000|2021-04-14 15:35:00|8677.6|8676.7|8680.1|8679.2|8680.9|8679.9|8677.2|8676.3|317
1618414800000|2021-04-14 15:40:00|8680.2|8679.3|8678.8|8677.9|8680.8|8679.7|8678.7|8677.5|344
1618415100000|2021-04-14 15:45:00|8679|8678.1|8682|8681.1|8682.5|8681.4|8678.1|8677.1|286
1618415400000|2021-04-14 15:50:00|8681.9|8681|8681.8|8680.9|8683.9|8682.7|8681.3|8680.4|292
1618415700000|2021-04-14 15:55:00|8681.9|8681|8684.5|8683.6|8685|8683.9|8681.8|8680.7|266
1618416000000|2021-04-14 16:00:00|8684|8683.1|8685.4|8683.9|8686.2|8685.3|8683.9|8682.4|303
1618416300000|2021-04-14 16:05:00|8685.2|8684.3|8684.1|8683.2|8686.3|8685.3|8684.1|8683.2|278
1618416600000|2021-04-14 16:10:00|8684.2|8683.3|8685.9|8684.4|8686|8684.9|8683.6|8682.4|332
1618416900000|2021-04-14 16:15:00|8685.6|8684.7|8689.1|8687.6|8689.4|8688.5|8685.1|8684.2|339
1618417200000|2021-04-14 16:20:00|8689.2|8687.7|8686|8685.1|8689.2|8687.9|8685.9|8684.7|244
1618417500000|2021-04-14 16:25:00|8686.1|8685.2|8689.4|8688.5|8689.7|8688.6|8685.4|8684.3|353
1618417800000|2021-04-14 16:30:00|8689.5|8688.6|8689.2|8688.3|8690.3|8689.2|8686.5|8685.6|339
1618418100000|2021-04-14 16:35:00|8689|8688.1|8690.4|8689.5|8690.8|8689.7|8688.7|8687.7|281
1618418400000|2021-04-14 16:40:00|8690.5|8689.6|8690.5|8689|8691.7|8690.7|8689.9|8688.9|288
1618418700000|2021-04-14 16:45:00|8690.3|8688.8|8688.4|8686.9|8690.9|8689.7|8687.1|8686.2|255
1618419000000|2021-04-14 16:50:00|8688.5|8687|8688.7|8687.8|8689.9|8688.6|8687.7|8686.8|193
1618419300000|2021-04-14 16:55:00|8688.6|8687.7|8687.9|8686.4|8688.8|8687.7|8687.2|8686.3|174
1618419600000|2021-04-14 17:00:00|8687.5|8686.6|8689.2|8688.3|8689.9|8688.7|8687.4|8686.2|218
1618419900000|2021-04-14 17:05:00|8689.1|8688.2|8688.6|8687.7|8689.4|8688.4|8688.3|8687.4|161
1618420200000|2021-04-14 17:10:00|8688.7|8687.8|8687.6|8686.7|8688.8|8687.9|8686.3|8685.2|259
1618420500000|2021-04-14 17:15:00|8687.7|8686.8|8686.1|8685.2|8688.6|8687.4|8686.1|8685|285
1618420800000|2021-04-14 17:20:00|8686.3|8685.4|8686.2|8685.3|8686.8|8685.8|8685.8|8684.7|170
1618421100000|2021-04-14 17:25:00|8686.3|8685.4|8687|8686.1|8687.4|8686.2|8686.2|8685|86
1618421400000|2021-04-14 17:30:00|8687.1|8686.2|8687.7|8686.8|8688.4|8687.1|8686.7|8685.6|142
1618421700000|2021-04-14 17:35:00|8687.8|8686.9|8687.2|8686.3|8689.1|8688|8686.7|8685.8|221
1618422000000|2021-04-14 17:40:00|8687|8686.1|8687.9|8686.4|8687.9|8686.8|8686.6|8685.6|138
1618422300000|2021-04-14 17:45:00|8687.4|8686.5|8689.2|8688.3|8689.4|8688.5|8687.2|8686|175
1618422600000|2021-04-14 17:50:00|8689.4|8688.5|8689.4|8688.5|8689.8|8688.9|8687.9|8687|169
1618422900000|2021-04-14 17:55:00|8689.3|8688.4|8691|8689.5|8691.2|8690.2|8687.8|8686.8|242
1618423200000|2021-04-14 18:00:00|8691.1|8689.6|8690|8689.1|8691.6|8690.5|8689.7|8688.7|327
1618423500000|2021-04-14 18:05:00|8689.9|8689|8690.7|8689.2|8691.5|8690.6|8689.4|8688.4|292
1618423800000|2021-04-14 18:10:00|8690.8|8689.3|8690.4|8689.5|8690.9|8690|8689.5|8688.6|196
1618424100000|2021-04-14 18:15:00|8690.5|8689.6|8690.3|8689.4|8691.1|8690.1|8689.9|8688.9|164
1618424400000|2021-04-14 18:20:00|8690.4|8689.5|8688|8687.1|8690.4|8689.5|8687.9|8687|147
1618424700000|2021-04-14 18:25:00|8687.9|8687|8687|8686.1|8688|8687.1|8686.9|8686|130
1618425000000|2021-04-14 18:30:00|8686.9|8686|8686.6|8685.7|8687|8686.1|8686.4|8685.5|104
1618425300000|2021-04-14 18:35:00|8686.5|8685.6|8686.2|8685.3|8687|8686.1|8685.6|8684.7|126
1618425600000|2021-04-14 18:40:00|8686.1|8685.2|8686.3|8685.4|8686.3|8685.4|8684.9|8684|130
1618425900000|2021-04-14 18:45:00|8686.2|8685.3|8687.2|8686.3|8687.2|8686.3|8686|8685.1|132
1618426200000|2021-04-14 18:50:00|8686.9|8686|8687.1|8686.2|8687.7|8686.8|8686.9|8686|139
1618426500000|2021-04-14 18:55:00|8687|8686.1|8687.9|8687|8688.6|8687.7|8687|8686.1|210
1618426800000|2021-04-14 19:00:00|8688|8687.1|8686.9|8686|8688.8|8687.7|8686.1|8685.2|254
1618427100000|2021-04-14 19:05:00|8686.8|8685.9|8687.4|8686.5|8687.8|8686.9|8686.1|8685.2|222
1618427400000|2021-04-14 19:10:00|8687.5|8686.6|8687.1|8686.2|8688.3|8687.3|8686.7|8685.7|220
1618427700000|2021-04-14 19:15:00|8687.2|8685.7|8686.9|8686|8687.2|8686.2|8686.3|8685.3|185
1618428000000|2021-04-14 19:20:00|8687|8686.1|8688.4|8687.5|8688.7|8687.8|8686.9|8686|141
1618428300000|2021-04-14 19:25:00|8688.5|8687.6|8688.3|8687.4|8688.7|8687.8|8687.5|8686.6|90
1618428600000|2021-04-14 19:30:00|8688.4|8687.5|8689.5|8688.6|8689.8|8688.9|8687.9|8687|209
1618428900000|2021-04-14 19:35:00|8689.4|8688.5|8689.4|8688.5|8689.9|8688.7|8688.5|8687.4|189
1618429200000|2021-04-14 19:40:00|8689.3|8688.4|8690.4|8689.5|8691.7|8690.7|8689.2|8688.3|150
1618429500000|2021-04-14 19:45:00|8690.5|8689.6|8691.9|8691|8692.1|8691.1|8689.8|8688.8|207
1618429800000|2021-04-14 19:50:00|8691.8|8690.9|8689.8|8688.9|8692|8691.1|8689.3|8688.4|254
1618430100000|2021-04-14 19:55:00|8689.7|8688.8|8690.8|8689.9|8692.5|8691.4|8688.3|8687.4|323
1618430400000|2021-04-14 20:00:00|8691.2|8689.7|8693|8692.1|8693.4|8692.3|8690.7|8689.6|286
1618430700000|2021-04-14 20:05:00|8693.3|8691.8|8693.1|8692.2|8694.3|8693|8692.9|8691.8|106
1618431000000|2021-04-14 20:10:00|8693.4|8691.9|8694.4|8693.5|8694.8|8693.9|8692.4|8691.5|115
1618431300000|2021-04-14 20:15:00|8694.5|8693.6|8694.1|8693.2|8695.2|8693.9|8693.7|8692.8|99
1618431600000|2021-04-14 20:20:00|8694|8693.1|8692.9|8692|8694.6|8693.3|8692.8|8691.9|123
1618431900000|2021-04-14 20:25:00|8693|8692.1|8694.4|8692.9|8694.8|8693.6|8692.4|8691.2|207
1618432200000|2021-04-14 20:30:00|8694.3|8692.8|8693.2|8692.3|8694.4|8693.2|8693|8691.9|102
1618432500000|2021-04-14 20:35:00|8693.3|8692.4|8694.4|8692.9|8694.5|8693.5|8693.2|8692|115
1618432800000|2021-04-14 20:40:00|8694.5|8693|8696.2|8695.3|8696.5|8695.4|8694.1|8692.9|134
1618433100000|2021-04-14 20:45:00|8696.6|8695.1|8696.8|8695.3|8697.3|8696.1|8695.9|8694.7|198
1618433400000|2021-04-14 20:50:00|8697|8695.5|8697.7|8695.4|8700.2|8697.1|8695.9|8693.9|362
1618433700000|2021-04-14 20:55:00|8697.6|8694.9|8697.9|8688.6|8700.5|8696.3|8696.1|8684.1|396
1618434000000|2021-04-14 21:00:00|8698.6|8686.6|8700.7|8688.7|8700.7|8689|8697.9|8685.9|153
1618434300000|2021-04-14 21:05:00|8696.2|8684.2|8697.2|8689.9|8701.5|8690|8692.7|8680.7|182
1618434600000|2021-04-14 21:10:00|8697.1|8690|8700|8688|8702.9|8690.9|8695.8|8685.4|160
1618434900000|2021-04-14 21:15:00|8699.9|8687.9|8698.6|8687.1|8703|8693.8|8693.3|8681.3|232
1618435200000|2021-04-14 21:20:00|8698.4|8689|8698.3|8686.3|8700.6|8691.3|8695.5|8683.5|139
1618435500000|2021-04-14 21:25:00|8699.1|8687.1|8698.3|8686.3|8702.7|8690.7|8695.2|8685.5|214
1618435800000|2021-04-14 21:30:00|8697.7|8686.9|8698.3|8690.3|8701.6|8690.9|8697.4|8686.6|159
1618436100000|2021-04-14 21:35:00|8698.6|8690.1|8698.6|8691.2|8699.5|8691.2|8697.4|8688.6|123
1618436400000|2021-04-14 21:40:00|8698.5|8691.3|8699.7|8688.3|8700.8|8692|8697.3|8687.9|122
1618436700000|2021-04-14 21:45:00|8699.5|8688.9|8696.8|8690.7|8700.3|8691.2|8696.5|8687.5|180
1618437000000|2021-04-14 21:50:00|8696.7|8690.8|8696.4|8691.1|8700.8|8692.1|8696.4|8687|404
1618437300000|2021-04-14 21:55:00|8696|8691.3|8700.3|8688.3|8700.8|8692.4|8695.2|8686.9|323
1618437600000|2021-04-14 22:00:00|8700|8688|8699.4|8689.2|8702.3|8693.8|8695.8|8686.6|705
1618437900000|2021-04-14 22:05:00|8696|8691.8|8695.1|8693.6|8701.1|8694|8694.9|8688.2|401
1618438200000|2021-04-14 22:10:00|8694.9|8693.4|8695|8693.5|8697.4|8693.6|8692.9|8690.9|245
1618438500000|2021-04-14 22:15:00|8695.6|8692.8|8695.1|8692.9|8695.6|8693.4|8694.1|8691.9|198
1618438800000|2021-04-14 22:20:00|8694.7|8693.2|8696.2|8694.7|8696.9|8694.9|8694.4|8692.4|153
1618439100000|2021-04-14 22:25:00|8696.7|8694.3|8696.5|8695|8697.1|8695.3|8695.8|8694|100
1618439400000|2021-04-14 22:30:00|8696.8|8695.3|8696.4|8694.9|8697.5|8696|8696.3|8694.4|86
1618439700000|2021-04-14 22:35:00|8696.9|8694.5|8696.8|8695.3|8697|8695.5|8695.8|8693.7|125
1618440000000|2021-04-14 22:40:00|8696.7|8695.2|8696.6|8695.1|8697.6|8695.5|8696.3|8693.9|88
1618440300000|2021-04-14 22:45:00|8696.5|8695|8696.7|8695.8|8697.7|8695.9|8696.5|8695|75
1618440600000|2021-04-14 22:50:00|8697|8695.5|8697.9|8696.4|8698.1|8696.6|8696.9|8695.2|99
1618440900000|2021-04-14 22:55:00|8697.8|8696.3|8697.1|8695.6|8698.2|8696.7|8697.1|8695.3|88
1618441200000|2021-04-14 23:00:00|8696.8|8695.3|8696.8|8695.3|8697.8|8695.7|8696.6|8694.7|79
1618441500000|2021-04-14 23:05:00|8696.7|8695.2|8697.1|8695.6|8697.5|8696|8696.5|8695|82
1618441800000|2021-04-14 23:10:00|8697|8695.5|8696.5|8695|8697.7|8696.2|8696.1|8694.6|107
1618442100000|2021-04-14 23:15:00|8696.8|8695.3|8697.6|8696.1|8697.7|8696.2|8696.3|8695|115
1618442400000|2021-04-14 23:20:00|8697.2|8696.3|8697.6|8696.1|8697.7|8696.5|8697.1|8695.7|82
1618442700000|2021-04-14 23:25:00|8697.5|8696|8697.8|8696.3|8698|8696.5|8697.5|8696|78
1618443000000|2021-04-14 23:30:00|8698|8696.5|8697.8|8696.3|8698.2|8696.7|8697|8695.6|149
1618443300000|2021-04-14 23:35:00|8697.9|8696.4|8697.6|8696.1|8698.3|8696.8|8697.3|8695.9|120
1618443600000|2021-04-14 23:40:00|8697.5|8696|8697.4|8695.9|8697.8|8696.3|8696.8|8695.6|89
1618443900000|2021-04-14 23:45:00|8697.5|8696|8697.4|8695.9|8697.7|8696.4|8697|8695.5|96
1618444200000|2021-04-14 23:50:00|8697.5|8696|8697.4|8695.9|8697.5|8696|8696.6|8695.1|146
1618444500000|2021-04-14 23:55:00|8697.5|8696|8698.1|8696.6|8698.3|8697|8697.5|8696|159
1618444800000|2021-04-15 00:00:00|8698.3|8696.8|8696.6|8695.1|8698.3|8697|8696.6|8695.1|174
1618445100000|2021-04-15 00:05:00|8696.7|8695.2|8694.9|8693.4|8696.9|8695.4|8694.9|8693.4|170
1618445400000|2021-04-15 00:10:00|8694.8|8693.3|8695.1|8693.6|8695.3|8693.8|8694.2|8692.7|126
1618445700000|2021-04-15 00:15:00|8695.2|8693.7|8695.9|8694.4|8696.2|8694.7|8694.8|8693.6|144
1618446000000|2021-04-15 00:20:00|8696|8694.5|8696.9|8695.4|8696.9|8695.4|8695.3|8693.8|150
1618446300000|2021-04-15 00:25:00|8696.8|8695.3|8696.4|8694.9|8697.3|8695.8|8696|8694.5|185
1618446600000|2021-04-15 00:30:00|8696.5|8695|8696.9|8695.4|8697.1|8695.9|8695.8|8694.6|164
1618446900000|2021-04-15 00:35:00|8697|8695.5|8695.7|8694.2|8697|8696|8695.5|8694.2|198
1618447200000|2021-04-15 00:40:00|8695.8|8694.3|8693.9|8693|8696|8694.9|8693.8|8692.7|269
1618447500000|2021-04-15 00:45:00|8694|8693.1|8694.5|8693|8695.1|8693.7|8693.7|8692.6|201
1618447800000|2021-04-15 00:50:00|8694.6|8693.1|8693.7|8692.2|8694.8|8693.6|8693.2|8691.9|310
1618448100000|2021-04-15 00:55:00|8693.9|8692.4|8692.2|8690.7|8694.4|8692.9|8691.3|8690.1|338
1618448400000|2021-04-15 01:00:00|8692.3|8690.8|8692.4|8690.9|8693.4|8692.1|8691.9|8690.6|288
1618448700000|2021-04-15 01:05:00|8692.3|8690.8|8692.6|8691.1|8693.3|8692|8691.8|8690.3|276
1618449000000|2021-04-15 01:10:00|8692.5|8691|8692.9|8691.4|8693.2|8692.3|8692|8690.8|183
1618449300000|2021-04-15 01:15:00|8692.8|8691.3|8692.2|8690.7|8693.7|8692.5|8691.5|8690.1|242
1618449600000|2021-04-15 01:20:00|8692.1|8690.6|8693.4|8691.9|8693.9|8692.6|8691.9|8690.4|178
1618449900000|2021-04-15 01:25:00|8693.9|8692.4|8693.9|8692.4|8694.3|8692.8|8692.9|8691.4|266
1618450200000|2021-04-15 01:30:00|8693.8|8692.3|8694.3|8692.8|8695.7|8694.4|8693|8691.7|356
1618450500000|2021-04-15 01:35:00|8694.4|8692.9|8694.5|8693|8694.9|8693.8|8693.4|8692|315
1618450800000|2021-04-15 01:40:00|8694.9|8693.4|8694.4|8692.9|8695.3|8694.4|8692.6|8691.7|383
1618451100000|2021-04-15 01:45:00|8694.5|8693|8696.4|8694.9|8697.5|8696|8694.2|8692.7|327
1618451400000|2021-04-15 01:50:00|8696.3|8694.8|8695|8694.1|8696.9|8695.6|8694.7|8693.4|272
1618451700000|2021-04-15 01:55:00|8695.4|8693.9|8694.6|8693.7|8695.6|8694.4|8694.6|8693.4|168
1618452000000|2021-04-15 02:00:00|8694.7|8693.8|8694.9|8694|8696|8695|8694.3|8693|259
1618452300000|2021-04-15 02:05:00|8694.8|8693.9|8695.3|8693.8|8695.7|8694.4|8694.7|8693.5|201
1618452600000|2021-04-15 02:10:00|8695.2|8693.7|8695.2|8694.3|8696.6|8695.4|8695.1|8693.7|188
1618452900000|2021-04-15 02:15:00|8695.3|8694.4|8696.3|8694.8|8696.4|8694.9|8694.7|8693.5|162
1618453200000|2021-04-15 02:20:00|8696.2|8694.7|8695.1|8694.2|8696.4|8695.2|8694.9|8694|157
1618453500000|2021-04-15 02:25:00|8695.2|8694.3|8695.3|8693.8|8695.5|8694.4|8694.7|8693.7|171
1618453800000|2021-04-15 02:30:00|8695.2|8693.7|8694.5|8693.6|8696|8694.6|8694.4|8693.3|200
1618454100000|2021-04-15 02:35:00|8694.4|8693.5|8693.9|8692.4|8695|8693.7|8693.5|8692.2|192
1618454400000|2021-04-15 02:40:00|8693.8|8692.3|8694.7|8693.2|8694.7|8693.5|8693.4|8692.3|123
1618454700000|2021-04-15 02:45:00|8694.6|8693.1|8693.7|8692.2|8694.9|8694|8693.5|8692|166
1618455000000|2021-04-15 02:50:00|8693.6|8692.1|8692.8|8691.3|8694.1|8692.6|8692.8|8691.3|168
1618455300000|2021-04-15 02:55:00|8692.9|8691.4|8694.2|8692.7|8694.5|8693.3|8692.8|8691.4|227
1618455600000|2021-04-15 03:00:00|8694.3|8692.8|8693.1|8691.6|8694.6|8693.1|8693.1|8691.6|144
1618455900000|2021-04-15 03:05:00|8693.2|8691.7|8694.3|8692.8|8694.5|8693|8693.2|8691.7|131
1618456200000|2021-04-15 03:10:00|8694.2|8692.7|8694.8|8693.3|8695.1|8693.6|8693.8|8692.5|178
1618456500000|2021-04-15 03:15:00|8694.7|8693.2|8694.6|8693.1|8695.2|8694.2|8694|8692.8|181
1618456800000|2021-04-15 03:20:00|8694.7|8693.2|8693.1|8692.2|8694.7|8693.2|8692.9|8691.6|172
1618457100000|2021-04-15 03:25:00|8693.4|8691.9|8693.3|8691.8|8693.5|8692.5|8692.7|8691.5|137
1618457400000|2021-04-15 03:30:00|8693.4|8691.9|8693.6|8692.1|8694.1|8692.6|8693|8691.6|125
1618457700000|2021-04-15 03:35:00|8693.7|8692.2|8694.3|8692.8|8694.4|8693.3|8693.4|8691.9|162
1618458000000|2021-04-15 03:40:00|8694.4|8692.9|8694.2|8693.3|8695.1|8693.8|8693.6|8692.4|165
1618458300000|2021-04-15 03:45:00|8694.3|8693.4|8695.8|8694.3|8696|8694.8|8694.2|8693.2|158
1618458600000|2021-04-15 03:50:00|8695.7|8694.2|8694.7|8693.2|8696.1|8694.9|8694.2|8692.8|181
1618458900000|2021-04-15 03:55:00|8694.8|8693.3|8695.1|8694.2|8695.8|8694.3|8694.3|8693.1|167
1618459200000|2021-04-15 04:00:00|8694.9|8694|8696|8694.5|8697|8695.7|8694.9|8693.9|185
1618459500000|2021-04-15 04:05:00|8696.1|8694.6|8696.5|8695|8696.8|8695.7|8695.9|8694.5|126
1618459800000|2021-04-15 04:10:00|8696.4|8694.9|8695.2|8693.7|8696.7|8695.4|8694.8|8693.6|149
1618460100000|2021-04-15 04:15:00|8695.3|8693.8|8694.1|8693.2|8695.5|8694.2|8693.9|8692.7|177
1618460400000|2021-04-15 04:20:00|8693.9|8693|8694.7|8693.2|8694.8|8693.5|8693.6|8692.4|173
1618460700000|2021-04-15 04:25:00|8694.6|8693.1|8694.2|8692.7|8694.7|8693.4|8693.5|8692.4|163
1618461000000|2021-04-15 04:30:00|8694.3|8692.8|8693.8|8692.3|8694.6|8693.3|8693|8691.9|177
1618461300000|2021-04-15 04:35:00|8693.7|8692.2|8694.1|8693.2|8694.8|8693.5|8693.5|8692.2|124
1618461600000|2021-04-15 04:40:00|8694.3|8692.8|8693.6|8692.1|8694.4|8693.2|8693.2|8692|108
1618461900000|2021-04-15 04:45:00|8693.8|8692.9|8697|8695.5|8697.6|8696.1|8693.3|8692.2|214
1618462200000|2021-04-15 04:50:00|8697.1|8695.6|8696.1|8694.6|8697.1|8695.9|8695.6|8694.6|139
1618462500000|2021-04-15 04:55:00|8695.8|8694.9|8695.7|8694.8|8696.2|8695.2|8695.3|8694.2|157
1618462800000|2021-04-15 05:00:00|8695.8|8694.9|8696.9|8696|8697.3|8696.1|8695.7|8694.6|149
1618463100000|2021-04-15 05:05:00|8697|8696.1|8694.7|8693.2|8697.5|8696.1|8694.3|8693.1|181
1618463400000|2021-04-15 05:10:00|8694.6|8693.1|8696.5|8695|8697|8695.8|8694.3|8693.1|149
1618463700000|2021-04-15 05:15:00|8696.7|8695.2|8696.3|8695.4|8697.1|8695.9|8696|8694.5|176
1618464000000|2021-04-15 05:20:00|8696.4|8695.5|8696.3|8695.4|8697.4|8696.5|8695.6|8694.4|156
1618464300000|2021-04-15 05:25:00|8696.2|8695.3|8696.6|8695.1|8697|8695.9|8695.8|8694.5|133
1618464600000|2021-04-15 05:30:00|8696.7|8695.2|8696.9|8695.4|8697.7|8696.5|8695.8|8694.7|142
1618464900000|2021-04-15 05:35:00|8697|8695.5|8695.2|8694.3|8697|8695.8|8695.1|8693.8|159
1618465200000|2021-04-15 05:40:00|8695.4|8694.5|8696.3|8694.8|8697|8696|8695.3|8694.1|215
1618465500000|2021-04-15 05:45:00|8696.4|8694.9|8694.6|8693.7|8696.5|8695.4|8694.5|8693.5|175
1618465800000|2021-04-15 05:50:00|8694.9|8694|8694.7|8693.2|8695.1|8694|8692|8691.1|246
1618466100000|2021-04-15 05:55:00|8694.6|8693.1|8693.5|8692|8695|8693.8|8692.9|8691.7|166
1618466400000|2021-04-15 06:00:00|8694|8692.5|8697|8695.5|8698|8696.8|8694|8692.5|257
1618466700000|2021-04-15 06:05:00|8696.9|8695.4|8694.5|8693.6|8697|8695.8|8694.1|8692.7|254
1618467000000|2021-04-15 06:10:00|8694.4|8693.5|8690.6|8689.1|8695.3|8694.4|8690.5|8689|296
1618467300000|2021-04-15 06:15:00|8690.5|8689|8689.2|8687.7|8692.1|8690.7|8688.8|8687.3|246
1618467600000|2021-04-15 06:20:00|8689.3|8687.8|8689.9|8688.4|8691.6|8690.1|8688.3|8687|298
1618467900000|2021-04-15 06:25:00|8689.8|8688.3|8691.1|8689.6|8691.2|8689.8|8689.1|8688|251
1618468200000|2021-04-15 06:30:00|8691.2|8689.7|8692.5|8691.6|8693|8691.7|8689.9|8688.7|364
1618468500000|2021-04-15 06:35:00|8692.6|8691.7|8691.5|8690|8693.8|8692.7|8690.9|8690|261
1618468800000|2021-04-15 06:40:00|8691.6|8690.1|8691.6|8690.1|8692.9|8691.7|8690.8|8689.4|274
1618469100000|2021-04-15 06:45:00|8691.5|8690|8691.3|8690.4|8693|8692|8690.8|8689.7|393
1618469400000|2021-04-15 06:50:00|8691.4|8690.5|8691.7|8690.8|8693.1|8692.2|8690.6|8689.5|257
1618469700000|2021-04-15 06:55:00|8691.8|8690.9|8692.5|8691|8692.7|8691.5|8690.5|8689.4|276
1618470000000|2021-04-15 07:00:00|8692.6|8691.1|8691.7|8690.2|8693|8691.7|8689.9|8688.7|436
1618470300000|2021-04-15 07:05:00|8691.8|8690.3|8690.5|8689.6|8692.4|8691.1|8689.1|8688.2|356
1618470600000|2021-04-15 07:10:00|8690.9|8689.4|8693.9|8692.4|8694.5|8693.4|8688.7|8687.5|425
1618470900000|2021-04-15 07:15:00|8693.7|8692.8|8690.7|8689.8|8694.5|8693.1|8689.6|8688.4|386
1618471200000|2021-04-15 07:20:00|8690.8|8689.9|8689.6|8688.1|8691.7|8690.6|8688.6|8687.4|349
1618471500000|2021-04-15 07:25:00|8689.5|8688|8690.7|8689.8|8691.7|8690.5|8689.2|8688|489
1618471800000|2021-04-15 07:30:00|8690.2|8689.3|8690.1|8689.2|8690.4|8689.3|8688|8686.8|460
1618472100000|2021-04-15 07:35:00|8690.4|8688.9|8687.2|8686.3|8691.1|8689.9|8686.4|8685.3|404
1618472400000|2021-04-15 07:40:00|8687.1|8686.2|8687.8|8686.9|8689|8687.8|8686.5|8685.5|427
1618472700000|2021-04-15 07:45:00|8688.1|8686.6|8688.5|8687|8688.9|8687.8|8686.2|8685|350
1618473000000|2021-04-15 07:50:00|8688.2|8687.3|8685.8|8684.3|8688.6|8687.3|8685.5|8684.3|336
1618473300000|2021-04-15 07:55:00|8685.2|8684.4|8686.2|8684.7|8686.8|8685.9|8684.8|8683.8|385
1618473600000|2021-04-15 08:00:00|8686.4|8684.9|8686.5|8685.6|8687.6|8686.4|8684.8|8683.6|413
1618473900000|2021-04-15 08:05:00|8686.4|8685.5|8685.8|8684.9|8686.8|8685.7|8685|8684.1|272
1618474200000|2021-04-15 08:10:00|8685.7|8684.8|8683.7|8682.8|8687.4|8686.5|8683.4|8682.2|282
1618474500000|2021-04-15 08:15:00|8683.6|8682.7|8684.8|8683.9|8686|8684.9|8683.4|8682.2|305
1618474800000|2021-04-15 08:20:00|8685.2|8683.7|8689.4|8688.5|8689.9|8688.8|8684.8|8683.7|287
1618475100000|2021-04-15 08:25:00|8689.7|8688.2|8690.5|8689|8690.8|8689.5|8688.4|8687.2|335
1618475400000|2021-04-15 08:30:00|8690.4|8688.9|8691.6|8690.7|8691.9|8690.8|8688.2|8687.1|403
1618475700000|2021-04-15 08:35:00|8691.7|8690.8|8692.6|8691.7|8692.8|8691.7|8690.1|8689.1|322
1618476000000|2021-04-15 08:40:00|8692.3|8691.4|8692.9|8692|8693.5|8692.2|8689.8|8688.7|482
1618476300000|2021-04-15 08:45:00|8692.8|8691.9|8692|8691.1|8696.4|8695.4|8691.5|8690.6|379
1618476600000|2021-04-15 08:50:00|8692.1|8691.2|8695.6|8694.7|8697.1|8695.8|8691.8|8690.7|332
1618476900000|2021-04-15 08:55:00|8695.7|8694.8|8696.2|8694.7|8696.2|8695|8692.9|8691.6|419
1618477200000|2021-04-15 09:00:00|8696|8695.1|8693.2|8692.3|8698.4|8697.2|8692.8|8691.9|373
1618477500000|2021-04-15 09:05:00|8693.3|8692.4|8694.5|8693.6|8695.7|8694.5|8692.8|8691.9|266
1618477800000|2021-04-15 09:10:00|8694.3|8693.4|8692.9|8692|8694.9|8693.9|8692.7|8691.7|307
1618478100000|2021-04-15 09:15:00|8693|8692.1|8691.3|8689.8|8694.6|8693.4|8690.6|8689.6|418
1618478400000|2021-04-15 09:20:00|8691.4|8689.9|8687|8686.1|8691.6|8690.4|8685.9|8684.9|506
1618478700000|2021-04-15 09:25:00|8686.7|8685.8|8683.3|8681.8|8687.5|8686.3|8683|8681.8|409
1618479000000|2021-04-15 09:30:00|8683.4|8681.9|8678.8|8677.3|8683.4|8682.2|8677.3|8675.9|421
1618479300000|2021-04-15 09:35:00|8678.7|8677.2|8683.5|8682|8685.1|8683.7|8678.5|8677.2|428
1618479600000|2021-04-15 09:40:00|8683.2|8682.3|8682.1|8681.2|8684.6|8683.4|8681.9|8680.7|265
1618479900000|2021-04-15 09:45:00|8682.2|8681.3|8684.8|8683.9|8684.9|8684|8681.6|8680.4|332
1618480200000|2021-04-15 09:50:00|8684.9|8684|8685.1|8684.2|8685.9|8684.6|8683.9|8682.9|291
1618480500000|2021-04-15 09:55:00|8685.2|8684.3|8686.4|8685.5|8686.7|8685.8|8685.1|8683.9|271
1618480800000|2021-04-15 10:00:00|8686.2|8685.3|8685.8|8684.9|8689.1|8687.9|8685.3|8684.4|284
1618481100000|2021-04-15 10:05:00|8685.7|8684.8|8687.3|8685.8|8690.1|8689.1|8685.5|8684.3|340
1618481400000|2021-04-15 10:10:00|8687|8686.1|8685|8684.1|8687.8|8686.6|8684.1|8683.1|305
1618481700000|2021-04-15 10:15:00|8684.9|8684|8686.4|8684.9|8686.9|8685.8|8683.3|8682.2|272
1618482000000|2021-04-15 10:20:00|8686.1|8685.2|8685.4|8684.5|8689.9|8688.6|8685.4|8684.2|344
1618482300000|2021-04-15 10:25:00|8685.5|8684.6|8684.3|8683.4|8687.6|8686.2|8682.9|8682|365
1618482600000|2021-04-15 10:30:00|8684.6|8683.1|8684.3|8682.8|8685.2|8684|8683.1|8681.7|371
1618482900000|2021-04-15 10:35:00|8684|8683.1|8683|8681.5|8684.9|8683.7|8682|8681|396
1618483200000|2021-04-15 10:40:00|8683.1|8681.6|8683.3|8682.4|8685.2|8684.3|8681.8|8680.9|327
1618483500000|2021-04-15 10:45:00|8683.2|8682.3|8683.3|8682.4|8684.1|8683.2|8681.2|8680.3|278
1618483800000|2021-04-15 10:50:00|8683.1|8682.2|8681.4|8680.5|8683.4|8682.4|8681.2|8680.1|259
1618484100000|2021-04-15 10:55:00|8681.5|8680.6|8690.8|8689.9|8693.3|8692.4|8681|8679.7|580
1618484400000|2021-04-15 11:00:00|8690.9|8690|8690.7|8689.8|8693.8|8692.7|8689.2|8688.3|451
1618484700000|2021-04-15 11:05:00|8690.8|8689.3|8687.3|8686.4|8691.5|8690.3|8687.1|8685.6|331
1618485000000|2021-04-15 11:10:00|8686.6|8685.7|8687.9|8687|8690.1|8689.1|8686|8685.1|301
1618485300000|2021-04-15 11:15:00|8688|8687.1|8685.6|8684.7|8688.1|8687.2|8685.6|8684.5|256
1618485600000|2021-04-15 11:20:00|8685.7|8684.8|8686.1|8685.2|8687.4|8686.5|8684.6|8683.7|192
1618485900000|2021-04-15 11:25:00|8685.9|8685|8684.2|8683.3|8686.8|8685.6|8684.2|8683.1|230
1618486200000|2021-04-15 11:30:00|8684.3|8683.4|8686.5|8685.6|8686.6|8685.7|8683.6|8682.7|308
1618486500000|2021-04-15 11:35:00|8686.4|8685.5|8685.5|8684.6|8688.3|8687.4|8684.5|8683.6|257
1618486800000|2021-04-15 11:40:00|8685.4|8684.5|8682.8|8681.9|8687.2|8686.3|8682.5|8681.5|325
1618487100000|2021-04-15 11:45:00|8683.1|8681.6|8680.1|8679.2|8683.2|8682.2|8679.8|8678.9|267
1618487400000|2021-04-15 11:50:00|8680.2|8679.3|8683.6|8682.7|8684.1|8682.9|8680.1|8679.2|316
1618487700000|2021-04-15 11:55:00|8683.7|8682.8|8680.6|8679.7|8683.8|8682.9|8680|8679|318
1618488000000|2021-04-15 12:00:00|8680.7|8679.8|8677.4|8676.5|8680.8|8679.8|8675.2|8674.3|433
1618488300000|2021-04-15 12:05:00|8677.5|8676.6|8675.6|8674.7|8677.8|8676.8|8674.9|8674|294
1618488600000|2021-04-15 12:10:00|8675.5|8674.6|8676|8675.1|8676.4|8675.2|8674|8672.8|307
1618488900000|2021-04-15 12:15:00|8675.7|8674.8|8676.6|8675.1|8677.4|8676.5|8675.6|8674.7|337
1618489200000|2021-04-15 12:20:00|8676.3|8675.4|8678|8677.1|8678.2|8677.2|8675.3|8674.2|327
1618489500000|2021-04-15 12:25:00|8678.1|8677.2|8682.9|8678.4|8684.3|8680.3|8677.9|8676.9|432
1618489800000|2021-04-15 12:30:00|8683.3|8678.5|8681.7|8680.8|8684.2|8682.3|8679.5|8677.6|712
1618490100000|2021-04-15 12:35:00|8681.6|8680.7|8679.4|8677.9|8681.7|8680.8|8678|8676.5|566
1618490400000|2021-04-15 12:40:00|8679.1|8678.2|8677.5|8676|8679.5|8678.4|8676.9|8675.8|458
1618490700000|2021-04-15 12:45:00|8677.6|8676.1|8672.9|8671.4|8677.8|8676.5|8671.7|8670.5|562
1618491000000|2021-04-15 12:50:00|8672.6|8671.7|8676.9|8675.4|8678.6|8677.5|8670.6|8669.4|608
1618491300000|2021-04-15 12:55:00|8676.8|8675.3|8675.3|8673.8|8678.6|8677.5|8674.9|8673.4|537
1618491600000|2021-04-15 13:00:00|8675.2|8673.7|8677|8676.1|8678.2|8677|8675.1|8673.6|632
1618491900000|2021-04-15 13:05:00|8676.9|8676|8680.2|8679.3|8681|8679.9|8676|8674.8|467
1618492200000|2021-04-15 13:10:00|8680.3|8679.4|8678.1|8676.6|8680.8|8679.7|8677.2|8676.1|390
1618492500000|2021-04-15 13:15:00|8678.2|8676.7|8679.3|8678.4|8680.4|8679.3|8677.8|8676.3|307
1618492800000|2021-04-15 13:20:00|8679.7|8678.2|8679.9|8679|8681.9|8681|8678.7|8677.8|315
1618493100000|2021-04-15 13:25:00|8680|8679.1|8681.6|8680.7|8682.8|8681.7|8678.6|8677.7|343
1618493400000|2021-04-15 13:30:00|8681.7|8680.8|8686.1|8684.6|8686.8|8685.9|8681|8680.1|492
1618493700000|2021-04-15 13:35:00|8686|8685.1|8690.7|8689.8|8690.9|8690|8684.7|8683.8|530
1618494000000|2021-04-15 13:40:00|8690.8|8689.9|8689.1|8687.6|8695.1|8694|8688.8|8687.5|763
1618494300000|2021-04-15 13:45:00|8689.2|8687.7|8690.3|8689.4|8691.4|8690.3|8687.9|8687|687
1618494600000|2021-04-15 13:50:00|8690.2|8689.3|8688|8687.1|8690.3|8689.4|8686.8|8685.9|641
1618494900000|2021-04-15 13:55:00|8687.9|8687|8687.8|8686.3|8689.1|8687.9|8686.2|8685.2|646
1618495200000|2021-04-15 14:00:00|8687.9|8686.4|8690.4|8688.9|8693.5|8692.6|8687.8|8686.4|788
1618495500000|2021-04-15 14:05:00|8690.5|8689|8686.5|8685.6|8691.2|8690|8685.8|8684.6|770
1618495800000|2021-04-15 14:10:00|8686.6|8685.7|8688.6|8687.7|8689|8687.7|8685.3|8684.2|684
1618496100000|2021-04-15 14:15:00|8688.9|8687.4|8689.3|8688.4|8692|8690.6|8687.5|8686.4|716
1618496400000|2021-04-15 14:20:00|8689.4|8688.5|8690.8|8689.9|8693.5|8692.1|8689.4|8688.5|672
1618496700000|2021-04-15 14:25:00|8690.7|8689.8|8688.4|8687.5|8692.3|8691|8688.2|8686.8|543
1618497000000|2021-04-15 14:30:00|8688.5|8687.6|8690.6|8689.7|8691.4|8690.4|8687.9|8686.6|549
1618497300000|2021-04-15 14:35:00|8690.7|8689.8|8688|8687.1|8690.7|8689.8|8686.5|8685.5|484
1618497600000|2021-04-15 14:40:00|8688.1|8687.2|8688.5|8687.6|8689.4|8688.5|8687.3|8686.1|525
1618497900000|2021-04-15 14:45:00|8688.6|8687.7|8686.4|8685.5|8688.9|8688|8683.8|8682.6|514
1618498200000|2021-04-15 14:50:00|8686.5|8685.6|8680.6|8679.1|8686.8|8685.9|8679.5|8678.4|691
1618498500000|2021-04-15 14:55:00|8680.7|8679.2|8678.6|8677.7|8682.8|8681.6|8676.3|8675.1|852
1618498800000|2021-04-15 15:00:00|8678.5|8677.6|8682.3|8680.8|8683.2|8682.3|8678.2|8677.3|719
1618499100000|2021-04-15 15:05:00|8682|8681.1|8682.4|8680.9|8683.5|8682.4|8681|8680|446
1618499400000|2021-04-15 15:10:00|8682.2|8681.3|8680.6|8679.1|8683.6|8682.6|8680.6|8679.1|458
1618499700000|2021-04-15 15:15:00|8680.7|8679.2|8678|8677.1|8682.5|8681.3|8678|8676.8|560
1618500000000|2021-04-15 15:20:00|8678.4|8676.9|8677.5|8676|8679|8677.7|8676.6|8675.7|367
1618500300000|2021-04-15 15:25:00|8677.6|8676.1|8677.6|8676.7|8678.8|8677.6|8676.8|8675.6|545
1618500600000|2021-04-15 15:30:00|8677.7|8676.8|8676.9|8676|8679.7|8678.3|8676.7|8675.6|522
1618500900000|2021-04-15 15:35:00|8676.8|8675.9|8679|8678.1|8679.1|8678.2|8676.1|8674.9|456
1618501200000|2021-04-15 15:40:00|8679.1|8678.2|8682.5|8681.6|8682.9|8681.8|8679.1|8678.2|344
1618501500000|2021-04-15 15:45:00|8682.6|8681.7|8681.4|8680.5|8684.5|8683.5|8680.9|8680|398
1618501800000|2021-04-15 15:50:00|8681.5|8680.6|8681.9|8680.4|8683.9|8682.8|8681.4|8680.4|344
1618502100000|2021-04-15 15:55:00|8682|8680.5|8682.3|8680.8|8682.6|8681.4|8680.4|8679.1|459
1618502400000|2021-04-15 16:00:00|8682.2|8680.7|8683|8681.5|8684|8683.1|8681.5|8680.4|446
1618502700000|2021-04-15 16:05:00|8683.2|8681.7|8682.8|8681.9|8683.6|8682.4|8682.3|8680.9|389
1618503000000|2021-04-15 16:10:00|8682.9|8682|8685.5|8684|8685.6|8684.7|8682.7|8681.8|280
1618503300000|2021-04-15 16:15:00|8685.4|8683.9|8685.5|8684|8686.4|8685.1|8683.4|8682.5|352
1618503600000|2021-04-15 16:20:00|8685.4|8683.9|8684.6|8683.1|8686.2|8685|8684.2|8682.8|254
1618503900000|2021-04-15 16:25:00|8684.5|8683|8684.7|8683.8|8685|8684.1|8682.5|8681.3|316
1618504200000|2021-04-15 16:30:00|8684.8|8683.9|8686|8685.1|8686.3|8685.4|8683.8|8682.9|272
1618504500000|2021-04-15 16:35:00|8686.2|8685.3|8685.6|8684.7|8687.2|8686.2|8684.6|8683.5|361
1618504800000|2021-04-15 16:40:00|8685.5|8684.6|8684.5|8683.6|8686.5|8685.2|8684.2|8683.1|381
1618505100000|2021-04-15 16:45:00|8684.4|8683.5|8684.5|8683.6|8685.3|8684.3|8684|8683|255
1618505400000|2021-04-15 16:50:00|8684.4|8683.5|8684|8683.1|8684.6|8683.7|8683.1|8682.2|272
1618505700000|2021-04-15 16:55:00|8684.1|8683.2|8683.4|8682.5|8684.1|8683.2|8682.5|8681.3|257
1618506000000|2021-04-15 17:00:00|8683.5|8682.6|8682.5|8681.6|8684.7|8683.7|8682.3|8681.2|364
1618506300000|2021-04-15 17:05:00|8682.7|8681.8|8682.7|8681.8|8684.3|8683.1|8681|8680.1|331
1618506600000|2021-04-15 17:10:00|8682.8|8681.9|8681.5|8680.6|8683|8681.9|8680.7|8679.4|434
1618506900000|2021-04-15 17:15:00|8681.4|8680.5|8679.6|8678.7|8682.2|8681.3|8679.3|8678.4|355
1618507200000|2021-04-15 17:20:00|8679.7|8678.8|8681.3|8680.4|8681.6|8680.7|8679.4|8678.2|248
1618507500000|2021-04-15 17:25:00|8681.2|8680.3|8679.6|8678.1|8681.6|8680.7|8679.3|8678.1|275
1618507800000|2021-04-15 17:30:00|8679.7|8678.2|8680.1|8679.2|8680.5|8679.4|8678.7|8677.8|253
1618508100000|2021-04-15 17:35:00|8680|8679.1|8678.7|8677.8|8680.2|8679.3|8678.1|8677.2|221
1618508400000|2021-04-15 17:40:00|8678.8|8677.9|8678.8|8677.9|8679.1|8678.1|8678.3|8677.4|134
1618508700000|2021-04-15 17:45:00|8678.9|8678|8679.5|8678.6|8680.6|8679.4|8678.8|8677.9|164
1618509000000|2021-04-15 17:50:00|8679.4|8678.5|8680.2|8679.3|8680.5|8679.6|8678.4|8677.5|180
1618509300000|2021-04-15 17:55:00|8680.1|8679.2|8681.2|8680.3|8681.4|8680.5|8680.1|8679.2|226
1618509600000|2021-04-15 18:00:00|8681.1|8680.2|8681.8|8680.9|8683.1|8682.2|8680.9|8680|320
1618509900000|2021-04-15 18:05:00|8681.7|8680.8|8682.5|8681.6|8682.7|8681.8|8681.6|8680.7|193
1618510200000|2021-04-15 18:10:00|8682.4|8681.5|8683.2|8682.3|8683.8|8682.9|8681.5|8680.6|196
1618510500000|2021-04-15 18:15:00|8683.1|8682.2|8683.1|8682.2|8684.8|8683.5|8682.7|8681.7|299
1618510800000|2021-04-15 18:20:00|8683|8682.1|8681.8|8680.9|8683.2|8682.1|8681.7|8680.6|198
1618511100000|2021-04-15 18:25:00|8681.7|8680.8|8684.2|8683.3|8684.4|8683.4|8681.6|8680.7|315
1618511400000|2021-04-15 18:30:00|8684.1|8683.2|8684.3|8683.4|8684.6|8683.7|8683.3|8682.4|219
1618511700000|2021-04-15 18:35:00|8684.4|8683.5|8684.8|8683.9|8685.2|8684.3|8684.3|8683.4|128
1618512000000|2021-04-15 18:40:00|8684.9|8684|8685.1|8684.2|8685.5|8684.6|8683.9|8682.9|171
1618512300000|2021-04-15 18:45:00|8685.2|8684.3|8685|8684.1|8685.2|8684.3|8684.7|8683.8|138
1618512600000|2021-04-15 18:50:00|8684.9|8684|8685.2|8684.3|8685.3|8684.4|8684.3|8683.1|156
1618512900000|2021-04-15 18:55:00|8685.1|8684.2|8683.8|8682.9|8685.7|8684.7|8683.6|8682.7|203
1618513200000|2021-04-15 19:00:00|8683.7|8682.8|8684.1|8683.2|8684.7|8683.5|8683|8682.1|244
1618513500000|2021-04-15 19:05:00|8684.6|8683.1|8683.2|8681.7|8684.9|8683.8|8682.5|8681.3|262
1618513800000|2021-04-15 19:10:00|8683.1|8681.6|8682.8|8681.9|8684.3|8683.4|8682.7|8681.5|220
1618514100000|2021-04-15 19:15:00|8682.9|8682|8681.3|8680.4|8683.4|8682.2|8681|8679.8|345
1618514400000|2021-04-15 19:20:00|8681.2|8680.3|8681.3|8680.4|8682.2|8681|8681|8680.1|170
1618514700000|2021-04-15 19:25:00|8681.4|8680.5|8681.7|8680.8|8682.5|8681.6|8681.1|8680.2|167
1618515000000|2021-04-15 19:30:00|8681.6|8680.7|8680.7|8679.8|8682.6|8681.4|8679.8|8678.9|249
1618515300000|2021-04-15 19:35:00|8680.6|8679.7|8683|8682.1|8683.3|8682.2|8680.4|8679.5|195
1618515600000|2021-04-15 19:40:00|8682.9|8682|8684|8683.1|8684.2|8683.1|8682.6|8681.6|177
1618515900000|2021-04-15 19:45:00|8683.9|8683|8682.9|8682|8684|8683.1|8682.5|8681.6|232
1618516200000|2021-04-15 19:50:00|8683|8682.1|8683.3|8682.4|8683.6|8682.4|8681.3|8680.4|228
1618516500000|2021-04-15 19:55:00|8683.2|8682.3|8684.9|8684|8685.4|8684.5|8682.1|8681.1|444
1618516800000|2021-04-15 20:00:00|8684.8|8683.9|8686.5|8685|8686.6|8685.7|8683.4|8682.5|375
1618517100000|2021-04-15 20:05:00|8686.4|8684.9|8686|8684.5|8686.6|8685.5|8684.3|8683.3|200
1618517400000|2021-04-15 20:10:00|8685.9|8685.1|8685.8|8684.3|8686.4|8685.1|8684.8|8683.7|119
1618517700000|2021-04-15 20:15:00|8685.9|8684.4|8685.8|8684.9|8686.7|8685.5|8685|8683.9|246
1618518000000|2021-04-15 20:20:00|8685.7|8684.8|8685.7|8684.8|8686.5|8685.3|8685.3|8684.3|120
1618518300000|2021-04-15 20:25:00|8685.6|8684.7|8684.2|8683.3|8686.8|8685.7|8684|8683.1|167
1618518600000|2021-04-15 20:30:00|8684|8683.1|8683.6|8682.7|8684.7|8683.7|8683.5|8682.5|112
1618518900000|2021-04-15 20:35:00|8683.7|8682.8|8681.7|8680.8|8683.7|8682.8|8681.6|8680.7|116
1618519200000|2021-04-15 20:40:00|8681.6|8680.7|8682.7|8681.2|8683|8681.8|8681.5|8680.4|95
1618519500000|2021-04-15 20:45:00|8682.8|8681.3|8683.9|8682.4|8684.2|8682.7|8682.5|8681|260
1618519800000|2021-04-15 20:50:00|8683.8|8682.3|8685.2|8683.7|8685.5|8684|8683.8|8682.3|382
1618520100000|2021-04-15 20:55:00|8685.3|8683.8|8686.1|8674.1|8687.6|8684.1|8683.7|8673.5|425
1618520400000|2021-04-15 21:00:00|8687|8675|8689.5|8677.5|8689.5|8680.7|8684.6|8674.6|30
1618520700000|2021-04-15 21:05:00|8690|8678|8690.2|8678.2|8691|8679.3|8686.8|8674.8|122
1618521000000|2021-04-15 21:10:00|8690.4|8678.4|8690|8678.3|8690.8|8678.8|8687.4|8675.4|208
1618521300000|2021-04-15 21:15:00|8690.3|8678|8689.1|8678.4|8690.4|8679.7|8687.8|8676.5|137
1618521600000|2021-04-15 21:20:00|8689.3|8679.2|8689.8|8679.1|8690.4|8680.5|8687.7|8677.3|120
1618521900000|2021-04-15 21:25:00|8689|8680|8689.7|8677.7|8690.8|8680.5|8687.7|8676.9|149
1618522200000|2021-04-15 21:30:00|8689.2|8677.2|8688|8676|8690.2|8679.7|8684.5|8675.8|208
1618522500000|2021-04-15 21:35:00|8687.9|8675.9|8689.6|8677.6|8690|8678.9|8685.7|8675|254
1618522800000|2021-04-15 21:40:00|8689.7|8677.7|8689.2|8677.3|8690|8680.8|8685.5|8677.3|269
1618523100000|2021-04-15 21:45:00|8688.4|8677.5|8688.2|8676.2|8689.6|8680.5|8685.2|8675.8|302
1618523400000|2021-04-15 21:50:00|8688.1|8676.1|8688.4|8676.4|8689.4|8679.4|8684.7|8675.3|461
1618523700000|2021-04-15 21:55:00|8688.3|8676.3|8687.1|8675.1|8689.6|8679.4|8683.9|8674.4|525
1618524000000|2021-04-15 22:00:00|8687|8675|8684.8|8679.4|8688|8680.7|8683.2|8674.8|525
1618524300000|2021-04-15 22:05:00|8683.9|8679.9|8683.7|8680.9|8684.9|8682.3|8683|8679.7|377
1618524600000|2021-04-15 22:10:00|8683.6|8681.2|8682.6|8680|8684.3|8682.2|8681.8|8679.5|279
1618524900000|2021-04-15 22:15:00|8682.4|8680.1|8682.8|8681.3|8684.7|8681.8|8681.7|8679.6|299
1618525200000|2021-04-15 22:20:00|8683.5|8680.8|8683.7|8680.9|8684|8681.8|8682|8679.5|205
1618525500000|2021-04-15 22:25:00|8683.6|8681.1|8683.2|8681.7|8684.1|8682|8682.9|8680.9|143
1618525800000|2021-04-15 22:30:00|8682.9|8681.4|8683|8681.5|8684|8681.6|8682.3|8680.6|124
1618526100000|2021-04-15 22:35:00|8683.3|8681.8|8683.4|8681.9|8684|8682.2|8682.7|8680.1|153
1618526400000|2021-04-15 22:40:00|8683.3|8681.8|8683.3|8681.8|8683.9|8682.1|8683.2|8681.1|139
1618526700000|2021-04-15 22:45:00|8683.4|8681.9|8683.4|8681.9|8683.9|8682.4|8682.9|8681.4|77
1618527000000|2021-04-15 22:50:00|8683.5|8682|8684.2|8682.7|8684.7|8682.9|8683.1|8681.6|86
1618527300000|2021-04-15 22:55:00|8684.3|8682.8|8684.1|8682.6|8684.6|8683|8683.5|8682|74
1618527600000|2021-04-15 23:00:00|8684.2|8682.7|8683.6|8682.1|8684.3|8682.8|8683.5|8682|138
1618527900000|2021-04-15 23:05:00|8683.5|8682|8683.8|8682.3|8684.1|8682.7|8683.4|8682|100
1618528200000|2021-04-15 23:10:00|8683.9|8682.4|8684.2|8682.7|8684.4|8683.1|8683.6|8682.2|77
1618528500000|2021-04-15 23:15:00|8683.8|8682.9|8684.5|8683|8684.7|8683.4|8683.8|8682.4|129
1618528800000|2021-04-15 23:20:00|8684.4|8682.9|8684.8|8683.3|8685.1|8683.7|8684.2|8682.8|106
1618529100000|2021-04-15 23:25:00|8684.7|8683.2|8684|8682.5|8684.7|8683.7|8683.6|8682.3|101
1618529400000|2021-04-15 23:30:00|8684.1|8682.6|8683.9|8682.4|8684.4|8682.9|8683.8|8682.3|99
1618529700000|2021-04-15 23:35:00|8684.1|8682.6|8684.2|8682.7|8684.5|8683|8683.7|8682.4|81
1618530000000|2021-04-15 23:40:00|8684.3|8682.8|8684|8682.5|8684.3|8682.8|8683.4|8681.9|93
1618530300000|2021-04-15 23:45:00|8684.1|8682.6|8683.7|8682.2|8684.2|8682.8|8683.5|8682|95
1618530600000|2021-04-15 23:50:00|8683.8|8682.3|8683.9|8682.4|8684.1|8682.7|8683.6|8682.1|116
1618530900000|2021-04-15 23:55:00|8684|8682.5|8684.5|8683|8684.6|8683.1|8683.9|8682.4|53
1618531200000|2021-04-16 00:00:00|8684.6|8683.1|8685.6|8684.1|8685.6|8684.5|8684.5|8683|276
1618531500000|2021-04-16 00:05:00|8685.5|8684|8687.3|8685.8|8688.1|8686.7|8685.2|8684|268
1618531800000|2021-04-16 00:10:00|8687.5|8686|8687.4|8685.9|8687.8|8686.6|8686.6|8685.4|170
1618532100000|2021-04-16 00:15:00|8687.5|8686|8685|8683.5|8687.5|8686.1|8684.7|8683.2|185
1618532400000|2021-04-16 00:20:00|8685.1|8683.6|8685.9|8684.4|8686.2|8684.7|8685.1|8683.6|189
1618532700000|2021-04-16 00:25:00|8686|8684.5|8685.9|8684.4|8686.9|8685.4|8685.8|8684.3|258
1618533000000|2021-04-16 00:30:00|8685.8|8684.3|8686.5|8685|8686.6|8685.3|8685.2|8683.7|297
1618533300000|2021-04-16 00:35:00|8686.9|8685.4|8686.6|8685.1|8687.9|8686.4|8686.3|8684.8|248
1618533600000|2021-04-16 00:40:00|8686.7|8685.2|8686.3|8685.4|8687|8685.6|8685.7|8684.4|207
1618533900000|2021-04-16 00:45:00|8686.4|8685.5|8687|8685.5|8687.1|8685.8|8685.2|8684|243
1618534200000|2021-04-16 00:50:00|8687.1|8685.6|8686.9|8685.4|8687.2|8685.9|8685.1|8684.2|197
1618534500000|2021-04-16 00:55:00|8686.8|8685.3|8685|8683.5|8687.8|8686.9|8684.5|8683.3|325
1618534800000|2021-04-16 01:00:00|8685.1|8683.6|8687.7|8686.2|8687.7|8686.5|8684.3|8683|466
1618535100000|2021-04-16 01:05:00|8687.6|8686.1|8687.1|8685.6|8690.4|8689.2|8686.5|8685.1|472
1618535400000|2021-04-16 01:10:00|8687|8685.5|8689|8687.5|8689.1|8687.9|8686|8684.8|464
1618535700000|2021-04-16 01:15:00|8689.1|8687.6|8690.4|8688.9|8691.5|8690|8689|8687.5|368
1618536000000|2021-04-16 01:20:00|8690|8688.5|8689.7|8688.2|8691.1|8689.8|8689.6|8688.1|332
1618536300000|2021-04-16 01:25:00|8689.8|8688.3|8690.2|8688.7|8690.5|8689.4|8688.4|8687|376
1618536600000|2021-04-16 01:30:00|8689.9|8689|8691.9|8690.4|8692.6|8691.3|8689.9|8689|487
1618536900000|2021-04-16 01:35:00|8692.2|8690.7|8692.1|8690.6|8693.1|8691.7|8691.1|8689.6|403
1618537200000|2021-04-16 01:40:00|8692.2|8690.7|8692.9|8691.4|8693.7|8692.2|8691.6|8690.4|358
1618537500000|2021-04-16 01:45:00|8692.8|8691.3|8692.5|8691|8693.1|8691.8|8691.2|8689.7|324
1618537800000|2021-04-16 01:50:00|8692.4|8690.9|8693.2|8691.7|8693.8|8692.5|8691.4|8690.2|412
1618538100000|2021-04-16 01:55:00|8693.1|8691.6|8692|8690.5|8693.4|8691.9|8691.5|8690.1|389
1618538400000|2021-04-16 02:00:00|8692.1|8690.6|8692.2|8690.7|8692.5|8691.1|8691|8689.8|450
1618538700000|2021-04-16 02:05:00|8692.3|8690.8|8691.9|8690.4|8693.3|8692.1|8691.4|8690|513
1618539000000|2021-04-16 02:10:00|8691.8|8690.3|8690.3|8688.8|8691.9|8690.5|8689.8|8688.6|395
1618539300000|2021-04-16 02:15:00|8690.4|8688.9|8690.2|8688.7|8690.6|8689.7|8688.8|8687.7|252
1618539600000|2021-04-16 02:20:00|8690|8688.5|8689.1|8688.2|8690.3|8689|8688.9|8687.8|261
1618539900000|2021-04-16 02:25:00|8689.2|8688.3|8689.6|8688.1|8689.8|8688.7|8688.9|8687.9|255
1618540200000|2021-04-16 02:30:00|8689.5|8688.6|8689.1|8688.2|8690.2|8689|8688.7|8687.5|242
1618540500000|2021-04-16 02:35:00|8689.2|8688.3|8689.6|8688.1|8689.7|8688.5|8688.8|8687.6|185
1618540800000|2021-04-16 02:40:00|8689.7|8688.2|8689.9|8688.4|8690.2|8689|8688.8|8687.6|196
1618541100000|2021-04-16 02:45:00|8690.1|8688.6|8689.4|8687.9|8690.1|8688.8|8688.6|8687.4|189
1618541400000|2021-04-16 02:50:00|8689.5|8688|8689.7|8688.8|8690.2|8688.8|8688.4|8687.3|221
1618541700000|2021-04-16 02:55:00|8689.6|8688.7|8686.4|8685.5|8690.9|8689.4|8686|8684.9|257
1618542000000|2021-04-16 03:00:00|8686.3|8685.4|8688.5|8687.6|8689.5|8688.4|8686.3|8685.4|233
1618542300000|2021-04-16 03:05:00|8688.6|8687.7|8688.6|8687.1|8689|8688|8688.2|8686.9|202
1618542600000|2021-04-16 03:10:00|8688.7|8687.2|8688.7|8687.8|8690.8|8689.3|8688.3|8687.1|214
1618542900000|2021-04-16 03:15:00|8688.8|8687.9|8689|8688.1|8689.4|8688.2|8687.6|8686.4|232
1618543200000|2021-04-16 03:20:00|8689.1|8688.2|8689|8688.1|8689.7|8688.4|8688.9|8687.7|124
1618543500000|2021-04-16 03:25:00|8689.1|8688.2|8689.9|8689|8690.3|8689.1|8688|8686.9|169
1618543800000|2021-04-16 03:30:00|8690.2|8688.7|8690.9|8690|8691.6|8690.4|8689.3|8688.1|181
1618544100000|2021-04-16 03:35:00|8691|8690.1|8690|8688.5|8691.4|8690.3|8689.7|8688.5|235
1618544400000|2021-04-16 03:40:00|8689.9|8688.4|8690|8689.1|8691.4|8690|8688.9|8687.7|232
1618544700000|2021-04-16 03:45:00|8689.9|8689|8691.4|8690.5|8691.7|8690.5|8689.9|8688.9|133
1618545000000|2021-04-16 03:50:00|8691.3|8690.4|8691.3|8689.8|8692.1|8690.9|8690.9|8689.8|167
1618545300000|2021-04-16 03:55:00|8691.4|8689.9|8691.5|8690|8692|8690.8|8690.1|8688.9|128
1618545600000|2021-04-16 04:00:00|8691.6|8690.1|8692.2|8690.7|8692.4|8691.1|8690.8|8689.8|218
1618545900000|2021-04-16 04:05:00|8692.1|8690.6|8692.3|8690.8|8692.6|8691.2|8691.5|8690.3|196
1618546200000|2021-04-16 04:10:00|8692.4|8690.9|8692.8|8691.9|8693.6|8692.5|8691.9|8690.7|228
1618546500000|2021-04-16 04:15:00|8692.9|8692|8693.8|8692.3|8693.8|8692.6|8692.7|8691.7|155
1618546800000|2021-04-16 04:20:00|8693.7|8692.2|8692.8|8691.3|8694|8692.5|8692.3|8691.2|237
1618547100000|2021-04-16 04:25:00|8692.7|8691.2|8692.2|8691.3|8693.1|8691.8|8692|8690.9|120
1618547400000|2021-04-16 04:30:00|8692.1|8691.2|8692.2|8691.3|8692.7|8691.5|8691.9|8690.8|112
1618547700000|2021-04-16 04:35:00|8692.3|8691.4|8692.9|8691.4|8693.3|8692.1|8692.2|8691.1|112
1618548000000|2021-04-16 04:40:00|8693|8691.5|8693.4|8692.5|8694|8692.8|8692.5|8691|214
1618548300000|2021-04-16 04:45:00|8693.3|8692.4|8693.6|8692.1|8694|8692.5|8693.1|8691.6|172
1618548600000|2021-04-16 04:50:00|8693.4|8691.9|8691.9|8691|8693.9|8692.4|8691.9|8690.9|311
1618548900000|2021-04-16 04:55:00|8692|8691.1|8690.8|8689.9|8692.9|8691.5|8690.5|8689|317
1618549200000|2021-04-16 05:00:00|8691.2|8689.7|8692.3|8691.4|8692.5|8691.4|8690.4|8689.2|236
1618549500000|2021-04-16 05:05:00|8692.4|8691.5|8693|8692.1|8693.3|8692.4|8692.2|8691.3|136
1618549800000|2021-04-16 05:10:00|8693.1|8692.2|8694.5|8693|8695.2|8694.1|8693|8691.9|165
1618550100000|2021-04-16 05:15:00|8694.8|8693.3|8694.2|8693.3|8694.9|8693.7|8693.9|8692.7|107
1618550400000|2021-04-16 05:20:00|8694.3|8693.4|8694|8693.1|8694.4|8693.4|8693.6|8692.3|142
1618550700000|2021-04-16 05:25:00|8693.9|8693|8694.9|8693.4|8695.6|8694.4|8693.8|8692.7|130
1618551000000|2021-04-16 05:30:00|8695|8693.5|8695.6|8694.7|8696.1|8695.2|8694.7|8693.5|168
1618551300000|2021-04-16 05:35:00|8695.5|8694.6|8694.5|8693.6|8696.3|8695.1|8694.4|8693.1|250
1618551600000|2021-04-16 05:40:00|8694.4|8693.5|8694.4|8693.5|8695.3|8694.1|8693.6|8692.7|187
1618551900000|2021-04-16 05:45:00|8694.5|8693.6|8694.4|8692.9|8694.5|8693.6|8693.1|8692|232
1618552200000|2021-04-16 05:50:00|8694.5|8693|8697|8696.1|8697.6|8696.3|8694|8692.9|275
1618552500000|2021-04-16 05:55:00|8696.9|8696|8696.7|8695.2|8697.4|8696.1|8695.7|8694.4|248
1618552800000|2021-04-16 06:00:00|8696.6|8695.1|8697.4|8695.9|8698|8696.5|8695.4|8694|345
1618553100000|2021-04-16 06:05:00|8697.5|8696|8696.8|8695.3|8697.7|8696.2|8695.3|8694.1|315
1618553400000|2021-04-16 06:10:00|8696.9|8695.4|8698.3|8696.8|8699.5|8698.2|8696.8|8695.3|339
1618553700000|2021-04-16 06:15:00|8698.5|8697|8704.9|8703.4|8704.9|8703.4|8698|8696.8|293
1618554000000|2021-04-16 06:20:00|8704.7|8703.2|8706.9|8706|8711.6|8710.1|8704.7|8703.2|782
1618554300000|2021-04-16 06:25:00|8706.8|8705.9|8705.3|8703.8|8708.5|8707.2|8703.9|8702.8|531
1618554600000|2021-04-16 06:30:00|8705.5|8704|8705.4|8704.5|8708.8|8707.9|8704.8|8703.7|507
1618554900000|2021-04-16 06:35:00|8705.5|8704.6|8706.5|8705.6|8708.5|8707.4|8705|8704.1|427
1618555200000|2021-04-16 06:40:00|8706.6|8705.7|8707.8|8706.9|8709.1|8708.2|8706.6|8705.4|260
1618555500000|2021-04-16 06:45:00|8707.9|8707|8709.2|8707.7|8711.9|8710.8|8707.8|8706.9|388
1618555800000|2021-04-16 06:50:00|8709.3|8707.8|8713.6|8712.1|8713.7|8712.5|8709|8707.7|432
1618556100000|2021-04-16 06:55:00|8713.5|8712|8717.1|8715.6|8719.7|8718.2|8712.4|8711.2|698
1618556400000|2021-04-16 07:00:00|8717|8715.5|8718.8|8717.3|8719.7|8718.4|8713.7|8712.5|807
1618556700000|2021-04-16 07:05:00|8719|8717.5|8714.3|8712.8|8719.3|8718|8713.7|8712.6|637
1618557000000|2021-04-16 07:10:00|8714.1|8713.2|8712.7|8711.8|8715|8713.8|8712.5|8711.6|427
1618557300000|2021-04-16 07:15:00|8712.6|8711.7|8712.3|8710.8|8713.7|8712.8|8709.1|8708.1|514
1618557600000|2021-04-16 07:20:00|8712.4|8710.9|8711.3|8710.4|8715.3|8714.1|8711|8709.8|446
1618557900000|2021-04-16 07:25:00|8711.6|8710.7|8711.9|8710.4|8712.3|8711.2|8710.2|8709.3|384
1618558200000|2021-04-16 07:30:00|8711.6|8710.7|8709.3|8708.4|8712.1|8710.9|8708|8707.1|388
1618558500000|2021-04-16 07:35:00|8709.7|8708.2|8707.7|8706.8|8709.7|8708.8|8706|8705.1|386
1618558800000|2021-04-16 07:40:00|8707.8|8706.9|8714.6|8713.7|8715.1|8713.9|8707.2|8706.1|694
1618559100000|2021-04-16 07:45:00|8714.8|8713.3|8715.1|8714.2|8716.1|8715|8713.6|8712.4|522
1618559400000|2021-04-16 07:50:00|8715.5|8714|8713.7|8712.8|8717.9|8717|8713.5|8712.6|433
1618559700000|2021-04-16 07:55:00|8713.6|8712.7|8715.6|8714.7|8716|8715|8708.7|8707.4|726
1618560000000|2021-04-16 08:00:00|8715.3|8714.4|8714|8713.1|8716.9|8715.7|8712.5|8711.6|667
1618560300000|2021-04-16 08:05:00|8714.4|8713.5|8712.1|8711.2|8715.5|8714.6|8711.4|8710.5|496
1618560600000|2021-04-16 08:10:00|8712.2|8711.3|8715.8|8714.3|8715.8|8714.3|8711.7|8710.6|395
1618560900000|2021-04-16 08:15:00|8715.4|8714.5|8716.9|8715.4|8717.7|8716.4|8715.2|8713.9|378
1618561200000|2021-04-16 08:20:00|8716.6|8715.7|8718.1|8717.2|8718.4|8717.5|8716.3|8715|343
1618561500000|2021-04-16 08:25:00|8718.2|8717.3|8715.6|8714.7|8719.8|8718.9|8714.8|8713.5|409
1618561800000|2021-04-16 08:30:00|8715.9|8714.4|8714.9|8714|8717.8|8716.6|8714.5|8713.6|318
1618562100000|2021-04-16 08:35:00|8715|8714.1|8714.6|8713.7|8716.3|8715|8713.8|8712.6|359
1618562400000|2021-04-16 08:40:00|8714.7|8713.8|8710.7|8709.8|8716.8|8715.7|8710.3|8709.1|572
1618562700000|2021-04-16 08:45:00|8710.8|8709.9|8713.8|8712.3|8714.1|8712.9|8709.7|8708.6|406
1618563000000|2021-04-16 08:50:00|8713.7|8712.2|8709.8|8708.9|8715.5|8714.3|8709.2|8708|415
1618563300000|2021-04-16 08:55:00|8709.9|8709|8708|8707.1|8710.7|8709.5|8706.1|8705|421
1618563600000|2021-04-16 09:00:00|8707.9|8707|8705.5|8704|8708.6|8707.1|8702.8|8701.5|453
1618563900000|2021-04-16 09:05:00|8705.6|8704.1|8706.6|8705.1|8707.1|8705.7|8703.8|8702.7|494
1618564200000|2021-04-16 09:10:00|8706.5|8705|8704.7|8703.8|8707.7|8706.4|8704.1|8702.8|449
1618564500000|2021-04-16 09:15:00|8704.5|8703.6|8706.8|8705.9|8707.7|8706.7|8704.2|8703.1|469
1618564800000|2021-04-16 09:20:00|8706.7|8705.8|8707.2|8706.3|8708.3|8707.2|8704.9|8703.8|474
1618565100000|2021-04-16 09:25:00|8707|8706.1|8702.1|8701.2|8707.2|8706.1|8700.3|8699.2|417
1618565400000|2021-04-16 09:30:00|8702.2|8701.3|8698.1|8697.2|8702.5|8701.5|8697.5|8696.3|449
1618565700000|2021-04-16 09:35:00|8698|8697.1|8697.9|8697|8700|8698.8|8696.9|8695.7|510
1618566000000|2021-04-16 09:40:00|8698.1|8697.2|8698|8697.1|8699|8698|8695.6|8694.7|362
1618566300000|2021-04-16 09:45:00|8697.9|8697|8695|8694.1|8698.1|8697.2|8694.8|8693.8|433
1618566600000|2021-04-16 09:50:00|8695.1|8694.2|8693.4|8691.9|8695.3|8694.2|8692.7|8691.5|610
1618566900000|2021-04-16 09:55:00|8693.1|8692.2|8693.7|8692.8|8695|8693.8|8691.8|8690.8|608
1618567200000|2021-04-16 10:00:00|8693.6|8692.7|8693.2|8692.3|8696.5|8695.6|8693.1|8691.9|566
1618567500000|2021-04-16 10:05:00|8693.1|8692.2|8692.2|8691.3|8695.3|8694.3|8692.2|8691.1|462
1618567800000|2021-04-16 10:10:00|8692.3|8691.4|8693.7|8692.8|8694.7|8693.8|8691.9|8690.8|434
1618568100000|2021-04-16 10:15:00|8693.6|8692.7|8693.4|8692.5|8695.8|8694.6|8692.4|8691.3|432
1618568400000|2021-04-16 10:20:00|8693.5|8692.6|8691|8690.1|8693.8|8692.6|8689.4|8688.2|410
1618568700000|2021-04-16 10:25:00|8691.1|8690.2|8691.8|8690.9|8693.4|8692.2|8689.3|8688|414
1618569000000|2021-04-16 10:30:00|8692.1|8690.6|8691.3|8690.4|8694.3|8693.4|8690|8688.9|409
1618569300000|2021-04-16 10:35:00|8691.2|8690.3|8694.8|8693.9|8695.5|8694.2|8690.3|8689.3|363
1618569600000|2021-04-16 10:40:00|8694.9|8694|8692.5|8691|8695.2|8694.3|8692.2|8691|435
1618569900000|2021-04-16 10:45:00|8692.3|8690.8|8694.6|8693.7|8694.9|8693.8|8691.6|8690.4|462
1618570200000|2021-04-16 10:50:00|8694.5|8693.6|8693.7|8692.8|8696.2|8695.3|8693.1|8692.2|504
1618570500000|2021-04-16 10:55:00|8693.2|8692.3|8696.7|8695.8|8697.4|8696.5|8691.3|8690.2|686
1618570800000|2021-04-16 11:00:00|8696.4|8695.5|8691.7|8690.8|8696.9|8696|8691.4|8690.5|601
1618571100000|2021-04-16 11:05:00|8691.8|8690.9|8690.6|8689.7|8692.2|8691.1|8689.7|8688.8|409
1618571400000|2021-04-16 11:10:00|8690.8|8689.9|8692.7|8691.8|8693.8|8692.8|8690.2|8689.1|374
1618571700000|2021-04-16 11:15:00|8692.5|8691.6|8695.3|8694.4|8696|8695.1|8692.3|8691.4|494
1618572000000|2021-04-16 11:20:00|8695.4|8694.5|8695.4|8694.5|8696.4|8695.5|8693.9|8692.8|392
1618572300000|2021-04-16 11:25:00|8695.3|8694.4|8696.6|8695.7|8696.8|8695.9|8695|8693.7|328
1618572600000|2021-04-16 11:30:00|8696.4|8695.5|8697.8|8696.9|8697.8|8696.9|8695|8694.1|436
1618572900000|2021-04-16 11:35:00|8697.9|8697|8692.9|8692|8698|8697.1|8692.5|8691.5|381
1618573200000|2021-04-16 11:40:00|8692.8|8691.9|8692.7|8691.8|8694.4|8693.3|8692|8691|512
1618573500000|2021-04-16 11:45:00|8692.8|8691.9|8689.5|8688.6|8693.3|8692.2|8689.2|8688.3|452
1618573800000|2021-04-16 11:50:00|8689.6|8688.7|8687.1|8686.2|8689.7|8688.8|8686.3|8685.3|523
1618574100000|2021-04-16 11:55:00|8687.2|8686.3|8683.6|8682.1|8688.7|8687.5|8680.6|8679.5|604
1618574400000|2021-04-16 12:00:00|8683.1|8682.2|8685.9|8685|8687.7|8686.8|8682.2|8681.1|686
1618574700000|2021-04-16 12:05:00|8685.8|8684.9|8679.5|8678.6|8685.9|8684.9|8679.2|8678|616
1618575000000|2021-04-16 12:10:00|8679.4|8678.5|8679.5|8678.6|8680.1|8679.1|8676.8|8675.5|595
1618575300000|2021-04-16 12:15:00|8679.4|8678.5|8685.1|8684.2|8685.5|8684.6|8678.6|8677.7|574
1618575600000|2021-04-16 12:20:00|8684.9|8684|8685.2|8684.3|8687.4|8686.3|8684.1|8683.2|575
1618575900000|2021-04-16 12:25:00|8685.5|8684|8682.8|8681.3|8686.1|8685.2|8682.1|8681.2|431
1618576200000|2021-04-16 12:30:00|8682.6|8681.1|8681.6|8680.7|8683.1|8682.2|8679.4|8678.5|373
1618576500000|2021-04-16 12:35:00|8681.7|8680.8|8679.8|8678.9|8682.9|8682|8679.5|8678.6|364
1618576800000|2021-04-16 12:40:00|8679.7|8678.8|8681.2|8680.3|8682|8681.1|8679.5|8678.2|371
1618577100000|2021-04-16 12:45:00|8681.3|8680.4|8682.1|8681.2|8684.2|8683.3|8681.1|8680.2|333
1618577400000|2021-04-16 12:50:00|8682.2|8681.3|8682|8681.1|8683.9|8683|8680.5|8679.4|343
1618577700000|2021-04-16 12:55:00|8681.8|8680.9|8682.2|8681.3|8684.2|8683.3|8680.9|8680|346
1618578000000|2021-04-16 13:00:00|8682.3|8681.4|8681.9|8681|8682.7|8681.4|8680.5|8679.5|361
1618578300000|2021-04-16 13:05:00|8681.8|8680.9|8684.3|8682.8|8684.3|8683|8681.6|8680.7|404
1618578600000|2021-04-16 13:10:00|8684.2|8682.7|8686.9|8686|8687.9|8686.8|8683.4|8682.5|280
1618578900000|2021-04-16 13:15:00|8686.8|8685.9|8689.2|8688.3|8690.5|8689.3|8686.6|8685.7|351
1618579200000|2021-04-16 13:20:00|8689.4|8688.5|8689.4|8688.5|8691.2|8690.1|8688.5|8687.4|287
1618579500000|2021-04-16 13:25:00|8689.3|8688.4|8686.4|8685.5|8689.5|8688.5|8685.8|8684.9|324
1618579800000|2021-04-16 13:30:00|8686.2|8685.3|8687.1|8686.2|8689.2|8688.3|8685.7|8684.6|412
1618580100000|2021-04-16 13:35:00|8687.2|8686.3|8681.6|8680.7|8687.7|8686.8|8681.2|8680.1|505
1618580400000|2021-04-16 13:40:00|8681.5|8680.6|8683.3|8682.4|8684.1|8683.1|8681.5|8680.6|377
1618580700000|2021-04-16 13:45:00|8683.4|8682.5|8686.8|8685.9|8687.3|8686.4|8682.9|8682|326
1618581000000|2021-04-16 13:50:00|8686.7|8685.8|8687.3|8686.4|8687.6|8686.7|8685.7|8684.8|327
1618581300000|2021-04-16 13:55:00|8687.1|8686.2|8685.4|8683.9|8687.6|8686.7|8683.2|8682.1|485
1618581600000|2021-04-16 14:00:00|8685.3|8683.8|8679.4|8678.5|8686.5|8685.3|8679.4|8678.5|634
1618581900000|2021-04-16 14:05:00|8679.3|8678.4|8679.9|8679|8680.9|8680|8678.9|8677.9|446
1618582200000|2021-04-16 14:10:00|8680|8679.1|8680.4|8679.5|8682|8680.9|8679.9|8679|344
1618582500000|2021-04-16 14:15:00|8680.3|8679.4|8679.7|8678.8|8682.5|8681.6|8679|8678|499
1618582800000|2021-04-16 14:20:00|8679.6|8678.7|8678.2|8677.3|8680.1|8679.2|8677.2|8676.2|440
1618583100000|2021-04-16 14:25:00|8678.1|8677.2|8676.9|8676|8678.9|8678|8676|8675.1|392
1618583400000|2021-04-16 14:30:00|8677.2|8675.7|8679.5|8678.6|8680.1|8679.2|8676.4|8675.4|387
1618583700000|2021-04-16 14:35:00|8679.4|8678.5|8678|8677.1|8680|8678.9|8677.8|8676.9|337
1618584000000|2021-04-16 14:40:00|8677.9|8677|8674|8673.1|8678.4|8677.5|8671.9|8670.8|481
1618584300000|2021-04-16 14:45:00|8674.2|8673.3|8670.9|8670|8674.5|8673.6|8669.9|8668.7|430
1618584600000|2021-04-16 14:50:00|8671.1|8670.2|8668.5|8667.6|8671.2|8670.3|8666.8|8665.9|496
1618584900000|2021-04-16 14:55:00|8668.4|8667.5|8670.2|8669.3|8674.2|8673.3|8668.4|8667.5|661
1618585200000|2021-04-16 15:00:00|8670.3|8669.4|8667.1|8666.2|8670.5|8669.6|8666|8664.9|773
1618585500000|2021-04-16 15:05:00|8667|8666.1|8668.3|8667.4|8668.9|8668|8666.7|8665.8|491
1618585800000|2021-04-16 15:10:00|8668.2|8667.3|8669.2|8668.3|8669.4|8668.5|8666|8665.1|389
1618586100000|2021-04-16 15:15:00|8669.1|8668.2|8670.1|8669.2|8670.8|8669.9|8667.6|8666.7|421
1618586400000|2021-04-16 15:20:00|8670.2|8669.3|8668|8667.1|8670.2|8669.3|8668|8667.1|306
1618586700000|2021-04-16 15:25:00|8667.9|8667|8668.5|8667.6|8669.9|8669|8667.1|8665.9|287
1618587000000|2021-04-16 15:30:00|8668.4|8667.5|8666.2|8665.3|8669.2|8668.3|8666.1|8665.2|446
1618587300000|2021-04-16 15:35:00|8666.1|8665.2|8667.5|8666.6|8671.9|8671|8665.8|8664.7|512
1618587600000|2021-04-16 15:40:00|8667.7|8666.8|8664.8|8663.9|8668.2|8667.3|8664.7|8663.8|269
1618587900000|2021-04-16 15:45:00|8664.7|8663.8|8663.8|8662.9|8665.3|8664.4|8662|8661.1|236
1618588200000|2021-04-16 15:50:00|8663.9|8663|8665.7|8664.8|8666.3|8665.2|8663.6|8662.7|267
1618588500000|2021-04-16 15:55:00|8665.6|8664.7|8665.1|8664.2|8665.8|8664.9|8663.9|8662.6|289
1618588800000|2021-04-16 16:00:00|8665.2|8663.7|8668.1|8667.2|8668.2|8667.3|8664.3|8663.2|320
1618589100000|2021-04-16 16:05:00|8668|8667.1|8666.7|8665.8|8668.5|8667.6|8665.5|8664.6|331
1618589400000|2021-04-16 16:10:00|8666.6|8665.7|8665.1|8664.2|8667.2|8666.3|8664.1|8663.2|274
1618589700000|2021-04-16 16:15:00|8665|8664.1|8667|8666.1|8667.3|8666.4|8664.4|8663.3|281
1618590000000|2021-04-16 16:20:00|8667.2|8665.7|8669|8668.1|8669.3|8668.2|8665.8|8664.9|246
1618590300000|2021-04-16 16:25:00|8668.9|8668|8667.7|8666.8|8669.6|8668.7|8667.7|8666.7|220
1618590600000|2021-04-16 16:30:00|8667.8|8666.9|8667.8|8666.9|8668.8|8667.9|8667.4|8666.5|248
1618590900000|2021-04-16 16:35:00|8667.7|8666.8|8667.7|8666.8|8668.1|8667.2|8666.3|8665.4|244
1618591200000|2021-04-16 16:40:00|8667.8|8666.9|8667|8666.1|8667.9|8666.9|8666.6|8665.7|236
1618591500000|2021-04-16 16:45:00|8667.1|8666.2|8666.3|8665.4|8667.3|8666.3|8666.2|8665.3|147
1618591800000|2021-04-16 16:50:00|8666.4|8665.5|8665|8664.1|8667.2|8665.9|8664.2|8663.3|210
1618592100000|2021-04-16 16:55:00|8665.1|8664.2|8665.9|8665|8666.5|8665.6|8664.9|8664|285
1618592400000|2021-04-16 17:00:00|8666.1|8665.2|8665.2|8663.7|8666.1|8665.2|8664.2|8663.3|324
1618592700000|2021-04-16 17:05:00|8664.9|8664|8664.9|8664|8665.1|8664.1|8664.3|8663.3|130
1618593000000|2021-04-16 17:10:00|8664.8|8663.9|8663.7|8662.8|8665.1|8664.1|8663.5|8662.3|200
1618593300000|2021-04-16 17:15:00|8664|8663.1|8665.6|8664.7|8665.9|8665|8664|8662.8|169
1618593600000|2021-04-16 17:20:00|8665.5|8664.6|8665.7|8664.8|8667.1|8666.2|8665.5|8664.4|197
1618593900000|2021-04-16 17:25:00|8665.6|8664.7|8665.9|8665|8666.1|8665.2|8665.3|8664.1|168
1618594200000|2021-04-16 17:30:00|8666|8665.1|8666|8665.1|8666.3|8665.2|8665.5|8664.5|106
1618594500000|2021-04-16 17:35:00|8666.1|8665.2|8664.2|8663.3|8666.1|8665.2|8663.7|8662.8|157
1618594800000|2021-04-16 17:40:00|8664.3|8663.4|8664.5|8663.6|8665.2|8664.3|8663.7|8662.5|164
1618595100000|2021-04-16 17:45:00|8664.4|8663.5|8663|8662.1|8664.5|8663.6|8662.8|8661.8|190
1618595400000|2021-04-16 17:50:00|8663.1|8662.2|8660.5|8659.6|8663.1|8662.2|8660.5|8659.4|186
1618595700000|2021-04-16 17:55:00|8660.6|8659.7|8659.8|8658.9|8661.4|8660.3|8659.8|8658.9|154
1618596000000|2021-04-16 18:00:00|8659.9|8659|8659.2|8658.3|8661.2|8659.8|8659.1|8658.2|201
1618596300000|2021-04-16 18:05:00|8659.1|8658.2|8658.7|8657.8|8659.2|8658.3|8657.6|8656.7|163
1618596600000|2021-04-16 18:10:00|8658.6|8657.7|8659.2|8658.3|8659.6|8658.7|8658.6|8657.7|190
1618596900000|2021-04-16 18:15:00|8659.3|8658.4|8658.8|8657.9|8659.4|8658.5|8658.6|8657.7|138
1618597200000|2021-04-16 18:20:00|8658.7|8657.8|8658.7|8657.8|8659.1|8658.2|8658.4|8657.5|136
1618597500000|2021-04-16 18:25:00|8658.8|8657.9|8658.3|8657.4|8659|8658.1|8658.2|8657.3|189
1618597800000|2021-04-16 18:30:00|8658.5|8657.6|8658.8|8657.9|8659.5|8658.6|8658.2|8657.3|249
1618598100000|2021-04-16 18:35:00|8658.7|8657.8|8658.2|8657.3|8658.8|8657.9|8656.2|8655|257
1618598400000|2021-04-16 18:40:00|8658.3|8657.4|8657.6|8656.1|8658.3|8657.4|8657.2|8656|206
1618598700000|2021-04-16 18:45:00|8657.4|8656.5|8658.8|8657.9|8659.3|8658|8657.2|8656.2|233
1618599000000|2021-04-16 18:50:00|8658.9|8658|8659.6|8658.7|8660.2|8659.1|8658.4|8657.3|371
1618599300000|2021-04-16 18:55:00|8659.5|8658.6|8658.5|8657.6|8660.3|8659.4|8658.2|8657.3|235
1618599600000|2021-04-16 19:00:00|8658.6|8657.7|8661.1|8660.2|8661.4|8660.2|8658.6|8657.4|252
1618599900000|2021-04-16 19:05:00|8660.8|8659.9|8660.7|8659.8|8661.4|8660.2|8660.5|8659.2|346
1618600200000|2021-04-16 19:10:00|8660.8|8659.9|8660.9|8660|8662|8660.8|8660|8658.9|334
1618600500000|2021-04-16 19:15:00|8660.8|8659.9|8660.5|8659.6|8661.8|8660.7|8660.3|8659.3|285
1618600800000|2021-04-16 19:20:00|8660.6|8659.7|8661.7|8660.2|8661.7|8660.5|8660.4|8659.3|190
1618601100000|2021-04-16 19:25:00|8661.6|8660.1|8662|8660.5|8662.3|8661.1|8661.2|8660.1|262
1618601400000|2021-04-16 19:30:00|8661.9|8660.4|8661.1|8660.2|8662.2|8661|8660.3|8659.2|182
1618601700000|2021-04-16 19:35:00|8661.2|8660.3|8660.3|8659.4|8661.5|8660.4|8660.2|8659.1|138
1618602000000|2021-04-16 19:40:00|8660.4|8659.5|8660.3|8658.8|8661|8659.9|8659.7|8658.5|185
1618602300000|2021-04-16 19:45:00|8660.4|8658.9|8660.2|8658.7|8660.6|8659.4|8659.5|8658.2|278
1618602600000|2021-04-16 19:50:00|8660.1|8658.6|8658.2|8656.7|8660.2|8658.9|8658.2|8656.7|201
1618602900000|2021-04-16 19:55:00|8658.3|8656.8|8658.1|8657.2|8659.2|8658|8657.3|8656|344
1618603200000|2021-04-16 20:00:00|8658|8657.1|8659.3|8657.8|8661.1|8659.6|8658|8656.6|292
1618603500000|2021-04-16 20:05:00|8659.2|8657.7|8658.2|8656.7|8659.9|8658.4|8657.5|8656.3|190
1618603800000|2021-04-16 20:10:00|8658.1|8656.6|8658.3|8657.4|8658.8|8657.5|8657.5|8656.3|129
1618604100000|2021-04-16 20:15:00|8658.2|8657.3|8658.7|8657.2|8658.9|8657.7|8658.2|8656.9|129
1618604400000|2021-04-16 20:20:00|8658.6|8657.1|8658.2|8656.7|8658.9|8657.7|8657.7|8656.4|165
1618604700000|2021-04-16 20:25:00|8658.3|8656.8|8658|8656.5|8658.5|8657.2|8657.7|8656.4|129
1618605000000|2021-04-16 20:30:00|8658.1|8656.6|8657.5|8656|8658.4|8657.2|8657.1|8655.9|122
1618605300000|2021-04-16 20:35:00|8657.6|8656.1|8658.2|8656.7|8658.2|8657|8657.2|8656|120
1618605600000|2021-04-16 20:40:00|8658.1|8656.6|8659.2|8657.7|8659.4|8657.9|8658.1|8656.6|109
1618605900000|2021-04-16 20:45:00|8659.1|8657.6|8658.5|8657|8661.5|8658.3|8658.3|8655.5|290
1618606200000|2021-04-16 20:50:00|8658.2|8656.7|8657.4|8655.9|8658.8|8657.3|8657.3|8655.8|195
1618606500000|2021-04-16 20:55:00|8657.5|8656|8658.3|8656.8|8669.2|8659.8|8656.8|8646.2|392
1618776000000|2021-04-18 20:00:00|8669.6|8647.6|8674.1|8652.1|8674.1|8652.1|8668.2|8646.2|3
1618776300000|2021-04-18 20:05:00|8666.6|8644.6|8674.1|8652.1|8674.1|8652.1|8666.6|8644.6|2
1618776600000|2021-04-18 20:10:00|8666.6|8644.6|8670|8655.5|8670|8655.5|8666.6|8644.6|2
1618776900000|2021-04-18 20:15:00|8666.6|8644.6|8674.1|8652.1|8674.1|8652.1|8666.6|8644.6|2
1618777200000|2021-04-18 20:20:00|8666.6|8644.6|8666.6|8644.6|8674.1|8652.1|8666.6|8644.6|3
1618777500000|2021-04-18 20:25:00|8666.3|8644.3|8670|8655.5|8670.5|8655.5|8666.3|8644.3|12
1618777800000|2021-04-18 20:30:00|8667.4|8645.4|8670|8655.5|8670|8655.5|8667.4|8645.4|2
1618778100000|2021-04-18 20:35:00|8667.5|8645.5|8670.1|8655.4|8670.3|8655.4|8667.4|8645.4|4
1618778400000|2021-04-18 20:40:00|8670.3|8648.3|8671.1|8649.1|8671.1|8655.5|8670|8648.3|6
1618778700000|2021-04-18 20:45:00|8669|8647|8668.4|8646.4|8673.8|8655.5|8668.4|8646.4|48
1618779000000|2021-04-18 20:50:00|8667.4|8645.4|8665.1|8647|8671.2|8650.4|8664.5|8644.9|50
1618779300000|2021-04-18 20:55:00|8665.8|8645.6|8666|8647.2|8670.5|8650.1|8654.5|8644.7|57
1618779600000|2021-04-18 21:00:00|8666.5|8647.4|8662.4|8652.9|8668.8|8653.1|8661.6|8643.7|66
1618779900000|2021-04-18 21:05:00|8664.3|8652.3|8663.8|8651.8|8667.3|8655.3|8660.9|8648.9|181
1618780200000|2021-04-18 21:10:00|8665.8|8653.8|8662.2|8650.2|8665.9|8653.9|8651.1|8639.1|203
1618780500000|2021-04-18 21:15:00|8662.3|8650.3|8663.1|8651.1|8665.8|8654.2|8662|8650.3|190
1618780800000|2021-04-18 21:20:00|8663.3|8651.3|8663.1|8651.1|8664.4|8652.8|8660.3|8649.7|201
1618781100000|2021-04-18 21:25:00|8663.3|8651.3|8663.5|8653.5|8664.8|8654|8661.4|8650.4|175
1618781400000|2021-04-18 21:30:00|8664.2|8652.2|8664.8|8654|8665.7|8654.5|8662.2|8650.9|152
1618781700000|2021-04-18 21:35:00|8664.3|8654.2|8666.2|8654.5|8666.6|8655.3|8664.1|8653.4|117
1618782000000|2021-04-18 21:40:00|8665.9|8654.7|8664.2|8655.4|8666.6|8655.6|8664|8654.2|90
1618782300000|2021-04-18 21:45:00|8664.1|8655.5|8664.6|8656.4|8666.8|8656.7|8664|8653.7|107
1618782600000|2021-04-18 21:50:00|8664.2|8657|8666.4|8654.4|8669.4|8657.5|8664.2|8653|182
1618782900000|2021-04-18 21:55:00|8666.5|8654.5|8664.7|8652.7|8670.8|8658.8|8664.6|8652.6|192
1618783200000|2021-04-18 22:00:00|8664.8|8652.8|8660.4|8656.5|8665.1|8658.8|8659.3|8649.5|702
1618783500000|2021-04-18 22:05:00|8660.3|8656.8|8659|8655.8|8662.4|8658|8658.3|8654.7|504
1618783800000|2021-04-18 22:10:00|8659.1|8656.1|8658.9|8655|8661.7|8658|8658.1|8654.5|297
1618784100000|2021-04-18 22:15:00|8658.8|8655.1|8660.1|8655.6|8660.6|8657|8657.2|8654|310
1618784400000|2021-04-18 22:20:00|8659.5|8655.9|8659.3|8654.6|8661.4|8657.5|8657.6|8654.4|513
1618784700000|2021-04-18 22:25:00|8658.9|8654.4|8658.2|8654.4|8661.4|8656.8|8656.7|8653.1|324
1618785000000|2021-04-18 22:30:00|8657.9|8654.6|8658.2|8654.9|8659|8655.7|8656|8653.1|362
1618785300000|2021-04-18 22:35:00|8658.1|8655|8657.1|8654.3|8658.5|8655.2|8655.4|8653|329
1618785600000|2021-04-18 22:40:00|8656.9|8654.4|8656.3|8653.7|8658.4|8655.3|8655.5|8653|337
1618785900000|2021-04-18 22:45:00|8656.2|8653.9|8657|8653.4|8659.2|8655.2|8655.4|8652.6|306
1618786200000|2021-04-18 22:50:00|8656.7|8653.7|8657|8654.3|8657.5|8654.7|8655.2|8652.1|323
1618786500000|2021-04-18 22:55:00|8656.8|8654.4|8657.2|8653.9|8658|8654.8|8655.8|8653.1|395
1618786800000|2021-04-18 23:00:00|8657|8654|8658.8|8657.3|8659|8657.5|8656.8|8654|257
1618787100000|2021-04-18 23:05:00|8658.7|8657.2|8659.3|8657.8|8659.7|8658.1|8658.5|8656.9|143
1618787400000|2021-04-18 23:10:00|8659.1|8657.6|8658.2|8656.7|8659.8|8658.3|8657.9|8656.3|188
1618787700000|2021-04-18 23:15:00|8658.3|8656.8|8659.4|8657.9|8659.9|8658.4|8658.2|8656.7|98
1618788000000|2021-04-18 23:20:00|8659.3|8657.8|8659.6|8658.1|8659.8|8658.3|8658.8|8657.3|170
1618788300000|2021-04-18 23:25:00|8659.7|8658.2|8660.4|8658.9|8660.4|8658.9|8658.9|8657.4|172
1618788600000|2021-04-18 23:30:00|8660.6|8659.1|8659.5|8658|8660.9|8659.4|8659.2|8657.7|201
1618788900000|2021-04-18 23:35:00|8659.4|8657.9|8658.6|8657.1|8659.6|8658.1|8658|8656.5|180
1618789200000|2021-04-18 23:40:00|8658.5|8657|8660.3|8658.8|8660.4|8658.9|8658.4|8656.9|195
1618789500000|2021-04-18 23:45:00|8660.2|8658.7|8661.1|8659.6|8661.3|8659.8|8660.2|8658.7|160
1618789800000|2021-04-18 23:50:00|8661.2|8659.7|8662.1|8660.6|8662.6|8661.4|8661.1|8659.6|124
1618790100000|2021-04-18 23:55:00|8662.2|8660.7|8662.8|8661.3|8663.5|8662|8662.1|8660.6|285
1618790400000|2021-04-19 00:00:00|8662.7|8661.2|8660.2|8658.7|8662.7|8661.2|8659.6|8658.1|343
1618790700000|2021-04-19 00:05:00|8660.6|8659.1|8659.2|8657.7|8661.2|8659.7|8659.1|8657.6|271
1618791000000|2021-04-19 00:10:00|8659|8657.5|8660.4|8658.9|8660.6|8659.1|8658.8|8657.4|298
1618791300000|2021-04-19 00:15:00|8660.3|8658.8|8659.5|8658.6|8661.3|8659.8|8659.5|8658|229
1618791600000|2021-04-19 00:20:00|8659.6|8658.7|8660|8659.1|8660.4|8659.1|8659.1|8657.7|183
1618791900000|2021-04-19 00:25:00|8659.9|8659|8658.5|8657.6|8660.4|8659.2|8658.3|8657.1|217
1618792200000|2021-04-19 00:30:00|8658.6|8657.7|8658.5|8657.6|8660|8658.8|8658.5|8657.2|200
1618792500000|2021-04-19 00:35:00|8658.4|8657.5|8658.3|8656.8|8658.8|8657.7|8657.7|8656.5|274
1618792800000|2021-04-19 00:40:00|8658.4|8656.9|8659.7|8658.2|8660.1|8658.9|8657.9|8656.6|201
1618793100000|2021-04-19 00:45:00|8659.4|8658.5|8660.6|8659.7|8661|8659.8|8659.1|8657.9|226
1618793400000|2021-04-19 00:50:00|8660.7|8659.8|8658.7|8657.2|8661.3|8660.3|8657.8|8656.3|442
1618793700000|2021-04-19 00:55:00|8658.3|8656.8|8658.7|8657.2|8659.7|8658.8|8657.6|8656.4|535
1618794000000|2021-04-19 01:00:00|8658.8|8657.3|8657.8|8656.9|8660.2|8658.8|8657.4|8656.1|368
1618794300000|2021-04-19 01:05:00|8657.7|8656.8|8654.4|8652.9|8657.9|8656.8|8653.9|8652.4|273
1618794600000|2021-04-19 01:10:00|8654.5|8653|8653.3|8651.8|8654.9|8653.4|8653.2|8651.8|229
1618794900000|2021-04-19 01:15:00|8653.2|8651.7|8653.6|8652.1|8653.7|8652.4|8652.7|8651.4|240
1618795200000|2021-04-19 01:20:00|8653.5|8652|8653.7|8652.2|8654.8|8653.5|8653.1|8651.7|342
1618795500000|2021-04-19 01:25:00|8653.5|8652.6|8652.3|8650.8|8654|8652.8|8651.9|8650.5|347
1618795800000|2021-04-19 01:30:00|8652.2|8651.3|8650.7|8649.2|8653.3|8652|8650.6|8649.1|482
1618796100000|2021-04-19 01:35:00|8650.8|8649.3|8647.5|8646.6|8651.4|8650.2|8647.2|8646|432
1618796400000|2021-04-19 01:40:00|8647.6|8646|8645.6|8644.1|8647.8|8646.4|8644.9|8643.6|395
1618796700000|2021-04-19 01:45:00|8645.4|8643.9|8644.1|8642.6|8646.2|8645|8643.6|8642.3|372
1618797000000|2021-04-19 01:50:00|8644|8642.5|8645|8644.1|8645|8644.1|8642.7|8641.4|373
1618797300000|2021-04-19 01:55:00|8645.1|8644.2|8645.5|8644.6|8646.1|8644.9|8644.9|8643.7|187
1618797600000|2021-04-19 02:00:00|8645.7|8644.8|8645.4|8643.9|8646.7|8645.3|8645|8643.8|300
1618797900000|2021-04-19 02:05:00|8645.5|8644|8643.8|8642.3|8645.8|8644.6|8643.4|8642.1|335
1618798200000|2021-04-19 02:10:00|8643.7|8642.2|8645.6|8644.1|8645.7|8644.3|8643.4|8642|309
1618798500000|2021-04-19 02:15:00|8645.7|8644.2|8645.4|8643.9|8646.4|8645.1|8644.8|8643.3|354
1618798800000|2021-04-19 02:20:00|8645.5|8644|8644.5|8643|8645.7|8644.8|8644|8643|218
1618799100000|2021-04-19 02:25:00|8644.6|8643.1|8645.9|8644.4|8646.5|8645.3|8644.2|8642.9|307
1618799400000|2021-04-19 02:30:00|8645.8|8644.9|8646.1|8644.6|8646.8|8645.6|8645.6|8644.3|273
1618799700000|2021-04-19 02:35:00|8646.2|8644.7|8645.6|8644.1|8646.2|8644.8|8644.9|8643.7|158
1618800000000|2021-04-19 02:40:00|8645.7|8644.2|8643.6|8642.1|8645.8|8644.6|8642.9|8641.6|227
1618800300000|2021-04-19 02:45:00|8643.5|8642|8642.6|8641.7|8644|8642.5|8642.5|8641.2|290
1618800600000|2021-04-19 02:50:00|8642.8|8641.3|8641.7|8640.2|8642.9|8641.7|8641.4|8640.1|195
1618800900000|2021-04-19 02:55:00|8641.8|8640.3|8642.6|8641.1|8644.2|8642.7|8641.7|8640.2|252
1618801200000|2021-04-19 03:00:00|8642.3|8641.4|8641.6|8640.7|8644.2|8642.8|8641.6|8640.7|238
1618801500000|2021-04-19 03:05:00|8641.7|8640.8|8641.2|8639.7|8641.8|8640.8|8640.3|8639|165
1618801800000|2021-04-19 03:10:00|8641.1|8639.6|8640|8638.5|8641.4|8639.9|8639.4|8637.9|213
1618802100000|2021-04-19 03:15:00|8639.9|8638.4|8639.8|8638.9|8641.2|8639.9|8639.7|8638.4|220
1618802400000|2021-04-19 03:20:00|8639.6|8638.7|8639.2|8637.7|8641.1|8639.6|8639.1|8637.7|245
1618802700000|2021-04-19 03:25:00|8639.1|8637.6|8642.6|8641.1|8642.6|8641.4|8639.1|8637.6|242
1618803000000|2021-04-19 03:30:00|8642.7|8641.2|8642.4|8641.5|8643.5|8642.4|8642.1|8640.8|148
1618803300000|2021-04-19 03:35:00|8642.5|8641.6|8643.1|8642.2|8643.6|8642.2|8642.3|8641|187
1618803600000|2021-04-19 03:40:00|8643|8642.1|8643|8642.1|8643.4|8642.2|8641.8|8640.6|243
1618803900000|2021-04-19 03:45:00|8642.9|8642|8642.6|8641.7|8644.2|8643.3|8642.3|8640.9|252
1618804200000|2021-04-19 03:50:00|8642.7|8641.8|8643.1|8642.2|8643.8|8642.7|8642.5|8641.5|109
1618804500000|2021-04-19 03:55:00|8643|8642.1|8643.8|8642.3|8644.1|8642.9|8642.9|8641.7|231
1618804800000|2021-04-19 04:00:00|8643.9|8642.4|8642.1|8641.2|8644|8643.1|8641.2|8639.8|262
1618805100000|2021-04-19 04:05:00|8642.2|8641.3|8641.6|8640.7|8643.4|8642.1|8641.5|8640.3|213
1618805400000|2021-04-19 04:10:00|8641.8|8640.3|8641|8640.1|8642.2|8641|8640.8|8639.6|148
1618805700000|2021-04-19 04:15:00|8640.9|8640|8641.3|8640.4|8642.8|8641.7|8640.9|8639.7|177
1618806000000|2021-04-19 04:20:00|8641.2|8640.3|8638.3|8636.8|8641.5|8640.3|8638.2|8636.8|210
1618806300000|2021-04-19 04:25:00|8638.4|8636.9|8638.7|8637.2|8639.5|8638|8637.6|8636.1|175
1618806600000|2021-04-19 04:30:00|8638.8|8637.3|8636.8|8635.3|8638.9|8637.4|8636.1|8634.6|422
1618806900000|2021-04-19 04:35:00|8636.9|8635.4|8638.5|8637.6|8638.6|8637.6|8635.1|8633.8|281
1618807200000|2021-04-19 04:40:00|8638.4|8637.5|8636.3|8635.4|8638.6|8637.6|8635.9|8634.7|159
1618807500000|2021-04-19 04:45:00|8636.2|8635.3|8635.7|8634.8|8637.1|8635.9|8634.7|8633.5|250
1618807800000|2021-04-19 04:50:00|8635.8|8634.9|8633.8|8632.3|8636.9|8635.4|8630.5|8629.2|499
1618808100000|2021-04-19 04:55:00|8633.9|8632.4|8634.5|8633|8635.2|8634.1|8631.6|8630.7|264
1618808400000|2021-04-19 05:00:00|8634.6|8633.1|8633.4|8631.9|8635.9|8634.7|8632.9|8631.6|275
1618808700000|2021-04-19 05:05:00|8633.5|8632|8632.9|8631.4|8633.5|8632.5|8631.1|8629.9|305
1618809000000|2021-04-19 05:10:00|8633|8631.5|8633.9|8633|8634.6|8633.4|8632.8|8631.4|292
1618809300000|2021-04-19 05:15:00|8634|8633.1|8634|8633.1|8634.9|8633.6|8633|8632.1|273
1618809600000|2021-04-19 05:20:00|8633.9|8633|8635|8633.5|8635.7|8634.2|8631.8|8630.9|251
1618809900000|2021-04-19 05:25:00|8635.1|8633.6|8635.3|8633.8|8635.9|8634.6|8634.2|8633.2|214
1618810200000|2021-04-19 05:30:00|8635.4|8633.9|8635.4|8633.9|8636.3|8635.2|8634.3|8633.2|262
1618810500000|2021-04-19 05:35:00|8635.5|8634|8634.3|8632.8|8636.2|8635.1|8633.4|8632.1|274
1618810800000|2021-04-19 05:40:00|8634.4|8632.9|8635.7|8634.2|8636|8634.8|8633.2|8632.1|327
1618811100000|2021-04-19 05:45:00|8635.8|8634.3|8635.4|8633.9|8636.3|8635|8634.3|8632.9|357
1618811400000|2021-04-19 05:50:00|8635.3|8633.8|8637.9|8637|8638|8637|8634.3|8633|424
1618811700000|2021-04-19 05:55:00|8637.8|8636.9|8638.3|8636.8|8639.6|8638.4|8633.5|8632.2|456
1618812000000|2021-04-19 06:00:00|8638.4|8636.9|8638.7|8637.8|8641.7|8640.3|8637.2|8636.3|491
1618812300000|2021-04-19 06:05:00|8638.9|8638|8637.2|8635.7|8639.3|8638|8633.7|8632.4|317
1618812600000|2021-04-19 06:10:00|8636.9|8636|8634.2|8633.3|8637.8|8636.6|8631.2|8630.3|441
1618812900000|2021-04-19 06:15:00|8634.3|8633.4|8635|8633.5|8637.8|8636.6|8633|8632.1|417
1618813200000|2021-04-19 06:20:00|8635.1|8633.6|8637.2|8636.3|8637.5|8636.6|8634.7|8633.5|381
1618813500000|2021-04-19 06:25:00|8637.3|8636.4|8639.8|8638.9|8640.3|8639.4|8636.8|8635.4|375
1618813800000|2021-04-19 06:30:00|8640.1|8639.2|8642|8641.1|8643.1|8642|8639.9|8639|364
1618814100000|2021-04-19 06:35:00|8642.1|8641.2|8641.5|8640.6|8645.5|8644.6|8640.8|8639.9|378
1618814400000|2021-04-19 06:40:00|8641.4|8640.5|8644|8643.1|8644.9|8644|8640.5|8639.6|379
1618814700000|2021-04-19 06:45:00|8643.9|8643|8651.6|8650.7|8652.5|8651|8643.8|8642.9|533
1618815000000|2021-04-19 06:50:00|8651.5|8650.6|8645.5|8644.6|8651.7|8650.8|8644.9|8644|405
1618815300000|2021-04-19 06:55:00|8645.6|8644.7|8645|8643.5|8648|8646.9|8644.4|8643.2|421
1618815600000|2021-04-19 07:00:00|8644.9|8643.4|8652.7|8651.2|8653.1|8652|8644.9|8643.4|771
1618815900000|2021-04-19 07:05:00|8652.8|8651.3|8650.3|8648.8|8655|8653.8|8650|8648.7|551
1618816200000|2021-04-19 07:10:00|8650.4|8648.9|8655.7|8654.8|8655.9|8655|8649.7|8648.8|519
1618816500000|2021-04-19 07:15:00|8655.6|8654.7|8654.1|8653.2|8657.4|8656.2|8653.9|8652.7|538
1618816800000|2021-04-19 07:20:00|8654.2|8653.3|8652.1|8651.2|8655.6|8654.6|8651.5|8650.5|388
1618817100000|2021-04-19 07:25:00|8652|8651.1|8649.7|8648.8|8653.1|8652|8648.3|8647.3|363
1618817400000|2021-04-19 07:30:00|8649.4|8648.5|8647.7|8646.8|8650.7|8649.4|8647|8646.1|650
1618817700000|2021-04-19 07:35:00|8647.8|8646.9|8647.1|8646.2|8649.7|8648.7|8646.3|8645.2|463
1618818000000|2021-04-19 07:40:00|8647.2|8646.3|8648.5|8647.6|8649.8|8648.8|8647|8646.1|408
1618818300000|2021-04-19 07:45:00|8648.7|8647.2|8657.4|8656.5|8658.6|8657.3|8647.9|8646.8|766
1618818600000|2021-04-19 07:50:00|8657.5|8656.6|8659.5|8658|8663|8661.5|8657.1|8655.9|1041
1618818900000|2021-04-19 07:55:00|8659.6|8658.1|8662.6|8661.7|8664.6|8663.3|8658.9|8658|805
1618819200000|2021-04-19 08:00:00|8662.4|8661.5|8660|8659.1|8664.2|8663.1|8659.8|8658.6|714
1618819500000|2021-04-19 08:05:00|8659.9|8659|8660.2|8658.7|8661.9|8660.7|8658.8|8657.6|675
1618819800000|2021-04-19 08:10:00|8660|8658.5|8659.9|8659|8662.2|8661|8658.7|8657.8|566
1618820100000|2021-04-19 08:15:00|8660|8659.1|8663|8662.1|8663.8|8662.7|8659.4|8658.2|846
1618820400000|2021-04-19 08:20:00|8663.4|8662.5|8659|8657.5|8664.1|8662.8|8658.2|8657|566
1618820700000|2021-04-19 08:25:00|8659.1|8657.6|8665.3|8663.8|8665.4|8664.2|8657.6|8656.2|638
1618821000000|2021-04-19 08:30:00|8664.7|8663.6|8662|8661.1|8665.5|8664.2|8662|8660.9|537
1618821300000|2021-04-19 08:35:00|8662.3|8660.8|8658.7|8657.8|8662.7|8661.3|8658.4|8657.5|586
1618821600000|2021-04-19 08:40:00|8658.8|8657.9|8663.4|8661.9|8664.3|8663.2|8658.8|8657.9|567
1618821900000|2021-04-19 08:45:00|8663|8662.1|8661.5|8660.6|8663.1|8662.1|8658.9|8657.6|592
1618822200000|2021-04-19 08:50:00|8661.6|8660.7|8667.9|8667|8668|8667|8660.6|8659.3|498
1618822500000|2021-04-19 08:55:00|8667.8|8666.9|8666|8665.1|8669.5|8668.6|8665.9|8664.6|538
1618822800000|2021-04-19 09:00:00|8665.9|8665|8666.8|8665.9|8667|8666.1|8662.2|8661.3|406
1618823100000|2021-04-19 09:05:00|8666.9|8666|8665.7|8664.8|8667.7|8666.8|8664.1|8663.2|387
1618823400000|2021-04-19 09:10:00|8665.8|8664.9|8671.4|8669.9|8673.3|8672.1|8664.7|8663.7|515
1618823700000|2021-04-19 09:15:00|8671.3|8669.8|8666.5|8665.6|8671.3|8669.9|8666.4|8665.4|352
1618824000000|2021-04-19 09:20:00|8666.4|8665.5|8663.5|8662.6|8666.7|8665.5|8662.5|8661.3|353
1618824300000|2021-04-19 09:25:00|8663.4|8662.5|8661.7|8660.8|8663.8|8662.7|8661.3|8660.1|359
1618824600000|2021-04-19 09:30:00|8661.6|8660.7|8663|8662.1|8664.3|8663.4|8660.9|8660|408
1618824900000|2021-04-19 09:35:00|8662.9|8662|8664|8663.1|8665.3|8664.2|8662.8|8661.7|436
1618825200000|2021-04-19 09:40:00|8664.1|8663.2|8665.8|8664.3|8666.9|8665.8|8663.5|8662.1|648
1618825500000|2021-04-19 09:45:00|8665.9|8664.4|8666.9|8666|8669|8667.9|8663.3|8661.8|685
1618825800000|2021-04-19 09:50:00|8667|8666.1|8665.1|8664.2|8668.2|8667.1|8664.1|8662.9|490
1618826100000|2021-04-19 09:55:00|8665.3|8663.8|8660.6|8659.1|8665.8|8664.4|8660.5|8659|755
1618826400000|2021-04-19 10:00:00|8660.7|8659.2|8664|8663.1|8667|8666.1|8660.4|8659.2|587
1618826700000|2021-04-19 10:05:00|8663.9|8663|8661|8660.1|8664.5|8663.4|8660.9|8659.7|456
1618827000000|2021-04-19 10:10:00|8661.3|8659.8|8662|8661.1|8663.6|8662.5|8660.7|8659.5|448
1618827300000|2021-04-19 10:15:00|8662.1|8661.2|8660.1|8659.2|8664.3|8663.4|8659.9|8659|404
1618827600000|2021-04-19 10:20:00|8660|8659.1|8659.2|8658.3|8661.5|8660|8657.6|8656.7|547
1618827900000|2021-04-19 10:25:00|8659.4|8658.5|8659.8|8658.9|8661.9|8660.8|8658.9|8657.4|438
1618828200000|2021-04-19 10:30:00|8659.7|8658.8|8659.8|8658.9|8660.6|8659.7|8658.4|8657.2|271
1618828500000|2021-04-19 10:35:00|8659.9|8659|8662.9|8662|8664.2|8663.3|8659.9|8659|438
1618828800000|2021-04-19 10:40:00|8663|8662.1|8663.7|8662.8|8665|8663.7|8661.1|8659.8|493
1618829100000|2021-04-19 10:45:00|8663.8|8662.9|8663.4|8662.5|8664.1|8663.1|8661.9|8660.8|499
1618829400000|2021-04-19 10:50:00|8663.2|8661.9|8663.4|8662.5|8665.5|8664.3|8662.6|8661.5|399
1618829700000|2021-04-19 10:55:00|8663.5|8662.6|8652.2|8651.3|8664.3|8663.2|8650|8648.9|894
1618830000000|2021-04-19 11:00:00|8652.3|8651.4|8653.3|8652.4|8657.5|8656.4|8650.9|8649.5|1007
1618830300000|2021-04-19 11:05:00|8653.2|8652.3|8654.7|8653.8|8656.1|8654.7|8650.6|8649.2|758
1618830600000|2021-04-19 11:10:00|8654.6|8653.7|8653.2|8651.7|8654.7|8653.8|8652|8650.9|636
1618830900000|2021-04-19 11:15:00|8653.3|8651.8|8654.3|8653.4|8656.2|8654.9|8653.3|8651.8|538
1618831200000|2021-04-19 11:20:00|8654.2|8653.3|8655.1|8654.2|8655.7|8654.7|8653.2|8652.3|434
1618831500000|2021-04-19 11:25:00|8655|8654.1|8655.9|8655|8656.7|8655.8|8654.1|8652.9|549
1618831800000|2021-04-19 11:30:00|8655.8|8654.9|8652.6|8651.7|8655.9|8654.9|8651.5|8650.4|479
1618832100000|2021-04-19 11:35:00|8652.5|8651.6|8651.7|8650.2|8653.4|8652.2|8650.1|8649.2|617
1618832400000|2021-04-19 11:40:00|8651.2|8650.3|8652.7|8651.2|8654.5|8653.2|8650.5|8649.4|858
1618832700000|2021-04-19 11:45:00|8652.6|8651.1|8652.3|8651.4|8652.8|8651.5|8650.5|8649.3|755
1618833000000|2021-04-19 11:50:00|8652.2|8651.3|8651.2|8650.3|8653.7|8652.6|8650.5|8649.2|740
1618833300000|2021-04-19 11:55:00|8651.3|8650.4|8642.1|8641.2|8651.8|8650.7|8638.1|8637|1051
1618833600000|2021-04-19 12:00:00|8642.2|8641.3|8640|8639.1|8644.2|8643.1|8639.2|8638.3|791
1618833900000|2021-04-19 12:05:00|8639.9|8639|8636.8|8635.3|8640.6|8639.2|8635.8|8634.6|856
1618834200000|2021-04-19 12:10:00|8636.7|8635.2|8635.9|8635|8639.7|8638.7|8635.8|8634.7|631
1618834500000|2021-04-19 12:15:00|8635.7|8634.8|8635.5|8634.6|8636.8|8635.6|8633.3|8632.3|731
1618834800000|2021-04-19 12:20:00|8635.6|8634.7|8635.5|8634.6|8637.9|8636.8|8633|8631.9|564
1618835100000|2021-04-19 12:25:00|8635.4|8634.5|8639.2|8638.3|8639.4|8638.3|8634|8633|543
1618835400000|2021-04-19 12:30:00|8639.1|8638.2|8637.9|8636.4|8641.8|8640.9|8637.2|8636.3|581
1618835700000|2021-04-19 12:35:00|8637.8|8636.9|8633.4|8632.5|8638.1|8636.9|8632.8|8631.9|617
1618836000000|2021-04-19 12:40:00|8633.3|8632.4|8633.9|8632.4|8634.2|8633.1|8632.4|8631.3|522
1618836300000|2021-04-19 12:45:00|8633.8|8632.3|8631.8|8630.9|8634.5|8633.6|8630.9|8629.9|562
1618836600000|2021-04-19 12:50:00|8631.9|8631|8630.1|8629.2|8632.6|8631.4|8628.1|8627.1|510
1618836900000|2021-04-19 12:55:00|8629.9|8629|8623.1|8622.2|8630.2|8629.1|8619.2|8618.2|1054
1618837200000|2021-04-19 13:00:00|8623.2|8622.3|8625.2|8624.3|8626.2|8624.9|8621.6|8620.5|721
1618837500000|2021-04-19 13:05:00|8625.3|8624.4|8625.3|8624.4|8626.6|8625.5|8623.5|8622.6|659
1618837800000|2021-04-19 13:10:00|8625.2|8624.3|8626|8625.1|8628.6|8627.7|8624.5|8623.3|644
1618838100000|2021-04-19 13:15:00|8626.1|8625.2|8624.4|8623.5|8626.2|8625.3|8623.5|8622.6|807
1618838400000|2021-04-19 13:20:00|8624.3|8623.4|8623.5|8622.6|8625.4|8624.1|8622.6|8621.6|755
1618838700000|2021-04-19 13:25:00|8623.4|8622.5|8619.1|8618.2|8623.8|8622.5|8618.9|8617.7|598
1618839000000|2021-04-19 13:30:00|8619.2|8618.3|8619.4|8618.5|8620.1|8619.2|8618|8616.7|478
1618839300000|2021-04-19 13:35:00|8619.6|8618.1|8619.3|8618.4|8620.4|8619.2|8618.5|8617.4|526
1618839600000|2021-04-19 13:40:00|8619.2|8618.3|8612.9|8612|8619.2|8618.3|8612.6|8611.7|670
1618839900000|2021-04-19 13:45:00|8612.8|8611.9|8616|8615.1|8617.8|8616.9|8610.7|8609.6|828
1618840200000|2021-04-19 13:50:00|8616.1|8615.2|8616.5|8615.6|8619.3|8618.1|8616|8614.5|608
1618840500000|2021-04-19 13:55:00|8616.6|8615.7|8612.3|8611.4|8617.2|8616.2|8611.3|8610.4|811
1618840800000|2021-04-19 14:00:00|8612.2|8611.3|8615.5|8614.6|8617.7|8616.7|8612|8611.1|777
1618841100000|2021-04-19 14:05:00|8615.6|8614.7|8618|8617.1|8620.2|8619.1|8615.3|8614.1|847
1618841400000|2021-04-19 14:10:00|8617.9|8617|8615.1|8614.2|8619.7|8618.5|8614.2|8613.3|740
1618841700000|2021-04-19 14:15:00|8615|8614.1|8612.9|8612|8615.7|8614.8|8610.8|8609.6|841
1618842000000|2021-04-19 14:20:00|8613|8612.1|8613|8612.1|8614.5|8613.6|8611.5|8610.6|714
1618842300000|2021-04-19 14:25:00|8613.1|8612.2|8611.6|8610.7|8613.3|8612.4|8610.7|8609.7|467
1618842600000|2021-04-19 14:30:00|8611.5|8610.6|8613.5|8612.6|8614.4|8613.5|8610.8|8609.8|550
1618842900000|2021-04-19 14:35:00|8613.6|8612.7|8607.2|8606.3|8614.3|8613.4|8607.2|8606.3|621
1618843200000|2021-04-19 14:40:00|8607.1|8606.2|8609.6|8608.7|8610.4|8609.5|8605.9|8605|561
1618843500000|2021-04-19 14:45:00|8610|8608.5|8603.5|8602.6|8610|8608.8|8603.2|8602.3|622
1618843800000|2021-04-19 14:50:00|8603.4|8602.5|8597.3|8596.4|8604.5|8603.5|8597.2|8596.3|613
1618844100000|2021-04-19 14:55:00|8597.4|8596.5|8595.2|8594.3|8598.5|8597.6|8589.1|8588.2|1015
1618844400000|2021-04-19 15:00:00|8595.1|8594.2|8596.3|8595.4|8597.5|8596.6|8593.3|8592.4|906
1618844700000|2021-04-19 15:05:00|8596.5|8595.6|8600.4|8599.5|8600.5|8599.6|8596|8594.9|521
1618845000000|2021-04-19 15:10:00|8600.3|8599.4|8601.5|8600.6|8601.8|8600.9|8598.6|8597.7|446
1618845300000|2021-04-19 15:15:00|8601.3|8600.4|8600.4|8599.5|8601.5|8600.6|8599.2|8598.3|351
1618845600000|2021-04-19 15:20:00|8600.5|8599.6|8600.3|8599.4|8601.4|8600.1|8598.9|8598|280
1618845900000|2021-04-19 15:25:00|8600.4|8599.5|8600.7|8599.8|8602.8|8601.9|8600.4|8599.5|340
1618846200000|2021-04-19 15:30:00|8600.6|8599.7|8601.1|8600.2|8601.6|8600.7|8599.1|8597.9|529
1618846500000|2021-04-19 15:35:00|8601|8600.1|8603.6|8602.7|8604.5|8603.4|8601|8600.1|483
1618846800000|2021-04-19 15:40:00|8603.5|8602.6|8601.4|8600.5|8603.9|8602.9|8601.3|8600.4|339
1618847100000|2021-04-19 15:45:00|8601.3|8600.4|8603.1|8602.2|8604.9|8604|8601.3|8600.4|395
1618847400000|2021-04-19 15:50:00|8603.2|8602.3|8604.3|8603.4|8604.4|8603.5|8602.6|8601.5|309
1618847700000|2021-04-19 15:55:00|8604.4|8603.5|8606.4|8605.5|8606.9|8606|8603.8|8602.9|388
1618848000000|2021-04-19 16:00:00|8606.3|8605.4|8607.8|8606.9|8608.6|8607.7|8606|8605.1|373
1618848300000|2021-04-19 16:05:00|8607.9|8607|8608.4|8607.5|8609.9|8608.8|8607.7|8606.8|362
1618848600000|2021-04-19 16:10:00|8608.5|8607.6|8608.4|8607.5|8608.7|8607.8|8607.4|8606.5|249
1618848900000|2021-04-19 16:15:00|8608.5|8607.6|8609.4|8608.5|8609.5|8608.6|8608.2|8607.3|185
1618849200000|2021-04-19 16:20:00|8609.3|8608.4|8607.8|8606.9|8609.5|8608.6|8607.4|8606.5|332
1618849500000|2021-04-19 16:25:00|8607.9|8607|8608.4|8607.5|8609.2|8608|8607.7|8606.6|318
1618849800000|2021-04-19 16:30:00|8608.3|8607.4|8606.2|8605.3|8608.6|8607.7|8605.6|8604.7|244
1618850100000|2021-04-19 16:35:00|8606.3|8605.4|8606.1|8605.2|8606.8|8605.9|8605.4|8604.3|296
1618850400000|2021-04-19 16:40:00|8606.2|8605.3|8606.3|8605.4|8607.4|8606.4|8605.8|8604.9|223
1618850700000|2021-04-19 16:45:00|8606.4|8605.5|8607.5|8606.6|8607.7|8606.8|8606.2|8605.3|221
1618851000000|2021-04-19 16:50:00|8607.4|8606.5|8608.4|8607.5|8608.8|8607.9|8607.2|8606.2|240
1618851300000|2021-04-19 16:55:00|8608.3|8607.4|8607.6|8606.7|8608.7|8607.8|8607.3|8606.4|241
1618851600000|2021-04-19 17:00:00|8607.7|8606.8|8607.2|8606.3|8607.8|8606.9|8607|8606.1|244
1618851900000|2021-04-19 17:05:00|8607.1|8606.2|8607.4|8606.5|8607.6|8606.7|8606.1|8605.1|254
1618852200000|2021-04-19 17:10:00|8607.2|8606.3|8606.8|8605.9|8608.1|8607.2|8606.3|8605.4|292
1618852500000|2021-04-19 17:15:00|8606.9|8606|8607.3|8606.4|8607.8|8606.9|8606.7|8605.8|244
1618852800000|2021-04-19 17:20:00|8607.4|8606.5|8605.8|8604.9|8608.4|8607.5|8605.6|8604.7|172
1618853100000|2021-04-19 17:25:00|8605.7|8604.8|8604.3|8603.4|8605.9|8605|8604.3|8603.1|345
1618853400000|2021-04-19 17:30:00|8604.5|8603.6|8604|8603.1|8605.2|8604.3|8603.8|8602.9|289
1618853700000|2021-04-19 17:35:00|8603.9|8603|8605.1|8604.2|8605.2|8604.3|8603.7|8602.8|125
1618854000000|2021-04-19 17:40:00|8605.2|8604.3|8607.2|8606.3|8607.7|8606.7|8604.8|8603.9|245
1618854300000|2021-04-19 17:45:00|8607.3|8606.4|8606.7|8605.8|8607.3|8606.4|8606.3|8605.1|176
1618854600000|2021-04-19 17:50:00|8606.6|8605.7|8607.4|8605.9|8607.7|8606.8|8606.1|8605.2|200
1618854900000|2021-04-19 17:55:00|8607.2|8606.3|8608.3|8607.4|8608.6|8607.6|8607.2|8606.3|244
1618855200000|2021-04-19 18:00:00|8608.4|8607.5|8607.7|8606.8|8609.4|8608.3|8607.7|8606.8|218
1618855500000|2021-04-19 18:05:00|8607.8|8606.9|8606.8|8605.9|8608.1|8607.2|8606.6|8605.7|205
1618855800000|2021-04-19 18:10:00|8606.7|8605.8|8605|8604.1|8607|8606.1|8604.7|8603.6|229
1618856100000|2021-04-19 18:15:00|8604.9|8604|8604.7|8603.8|8605|8604.1|8604|8603.1|196
1618856400000|2021-04-19 18:20:00|8604.5|8603.6|8603.5|8602.6|8604.5|8603.6|8603.4|8602.3|221
1618856700000|2021-04-19 18:25:00|8603.6|8602.7|8603.3|8602.4|8604|8602.9|8602.9|8602|190
1618857000000|2021-04-19 18:30:00|8603.2|8602.3|8604.5|8603.6|8604.5|8603.6|8603.2|8602.3|186
1618857300000|2021-04-19 18:35:00|8604.4|8603.5|8604.8|8603.9|8604.9|8604|8604.1|8603.1|197
1618857600000|2021-04-19 18:40:00|8604.6|8603.7|8604.7|8603.8|8605.5|8604.6|8604.4|8603.2|209
1618857900000|2021-04-19 18:45:00|8604.6|8603.7|8605.3|8604.4|8605.5|8604.6|8604.2|8603.3|160
1618858200000|2021-04-19 18:50:00|8605.2|8604.3|8606.4|8605.5|8606.4|8605.5|8605|8604.1|226
1618858500000|2021-04-19 18:55:00|8606.3|8605.4|8605.7|8604.8|8607.1|8606.2|8605.5|8604.6|236
1618858800000|2021-04-19 19:00:00|8605.6|8604.7|8608.3|8607.4|8608.4|8607.5|8605.6|8604.5|215
1618859100000|2021-04-19 19:05:00|8608.2|8607.3|8607.2|8606.3|8608.3|8607.4|8606.6|8605.7|191
1618859400000|2021-04-19 19:10:00|8607.3|8606.4|8606.8|8605.9|8607.3|8606.4|8606.3|8605.4|127
1618859700000|2021-04-19 19:15:00|8606.7|8605.8|8606.2|8605.3|8607.1|8606.2|8605.7|8604.8|221
1618860000000|2021-04-19 19:20:00|8606.3|8605.4|8605|8604.1|8606.9|8606|8605|8603.9|172
1618860300000|2021-04-19 19:25:00|8605.1|8604.2|8605.7|8604.8|8606.2|8605.3|8605|8604.1|139
1618860600000|2021-04-19 19:30:00|8605.6|8604.7|8606.5|8605.6|8606.5|8605.6|8605.2|8604.3|105
1618860900000|2021-04-19 19:35:00|8606.6|8605.7|8606.5|8605.6|8606.6|8605.7|8605.3|8604.4|139
1618861200000|2021-04-19 19:40:00|8606|8605.1|8605.3|8604.4|8606.1|8605.2|8605.1|8604.2|169
1618861500000|2021-04-19 19:45:00|8605.4|8604.5|8605.7|8604.8|8606.1|8605.2|8605|8604.1|151
1618861800000|2021-04-19 19:50:00|8605.6|8604.7|8605.9|8605|8606.3|8605.4|8605.5|8604.6|100
1618862100000|2021-04-19 19:55:00|8605.8|8604.9|8606.1|8605.2|8606.4|8605.5|8604.1|8603.2|274
1618862400000|2021-04-19 20:00:00|8606.2|8605.3|8606.6|8605.7|8607.8|8606.9|8606.1|8605.2|198
1618862700000|2021-04-19 20:05:00|8606.9|8606|8606.5|8605.6|8606.9|8606|8606.2|8605.3|89
1618863000000|2021-04-19 20:10:00|8606.4|8605.5|8606.7|8605.8|8606.9|8605.9|8606.3|8605.4|78
1618863300000|2021-04-19 20:15:00|8606.6|8605.7|8605.9|8605|8606.7|8605.8|8605.9|8605|81
1618863600000|2021-04-19 20:20:00|8605.8|8604.9|8605|8604.1|8606.3|8605.3|8604.9|8604|105
1618863900000|2021-04-19 20:25:00|8605.1|8604.2|8604.2|8603.3|8605.3|8604.3|8603.3|8602.4|185
1618864200000|2021-04-19 20:30:00|8604.1|8603.2|8605.7|8604.8|8605.7|8604.8|8604|8603.1|105
1618864500000|2021-04-19 20:35:00|8605.6|8604.7|8605.9|8604.4|8606.3|8605.1|8605.3|8604.1|160
1618864800000|2021-04-19 20:40:00|8605.5|8604.6|8606.3|8604.8|8606.5|8605.5|8605.2|8604.2|123
1618865100000|2021-04-19 20:45:00|8606|8605.1|8606.3|8604.8|8606.5|8605.3|8605.2|8604|252
1618865400000|2021-04-19 20:50:00|8606.2|8604.7|8606.1|8604.6|8607.1|8605.2|8605.3|8603.8|182
1618865700000|2021-04-19 20:55:00|8606.5|8604.1|8610.3|8602.1|8613.7|8605.6|8605.5|8599|353
1618866000000|2021-04-19 21:00:00|8610.8|8600.8|8609.6|8601.4|8613|8603.7|8609.6|8600.6|63
1618866300000|2021-04-19 21:05:00|8610.9|8598.9|8611|8603|8613.8|8604.4|8609.2|8598.9|138
1618866600000|2021-04-19 21:10:00|8609.8|8604.3|8610.5|8604.2|8611.9|8604.3|8609.2|8602.3|151
1618866900000|2021-04-19 21:15:00|8610.4|8603|8614.7|8602.7|8615.7|8604.4|8609.5|8600.1|209
1618867200000|2021-04-19 21:20:00|8614.5|8602.5|8610.8|8598.8|8615.2|8603.2|8606.8|8594.8|245
1618867500000|2021-04-19 21:25:00|8613.1|8601.1|8610.6|8600.4|8613.1|8601.5|8609.3|8598.9|168
1618867800000|2021-04-19 21:30:00|8611.5|8599.5|8610.3|8601|8613.5|8605|8608|8598.6|268
1618868100000|2021-04-19 21:35:00|8610.4|8600.8|8609.9|8602.5|8613.5|8603.6|8609.1|8598.9|200
1618868400000|2021-04-19 21:40:00|8609.7|8602.7|8608.9|8603|8611.6|8604.2|8608.1|8599.3|161
1618868700000|2021-04-19 21:45:00|8609.1|8603.2|8613.5|8601.5|8614.1|8604.3|8608.3|8600.2|263
1618869000000|2021-04-19 21:50:00|8612.9|8601.6|8611.4|8601.9|8615.3|8604|8607.8|8599.5|512
1618869300000|2021-04-19 21:55:00|8611.2|8602|8612.9|8603|8614.6|8606.7|8610.2|8601.1|501
1618869600000|2021-04-19 22:00:00|8612.1|8603.9|8612|8603.1|8614.9|8605.1|8609.2|8599.6|973
1618869900000|2021-04-19 22:05:00|8612.1|8603.4|8609.6|8603.9|8613.3|8606.2|8607.7|8601.4|524
1618870200000|2021-04-19 22:10:00|8610.6|8604|8607.2|8605|8612.8|8605.9|8606.7|8600.8|456
1618870500000|2021-04-19 22:15:00|8607.6|8604.9|8608.7|8602.2|8610.3|8604.9|8606.3|8598.1|526
1618870800000|2021-04-19 22:20:00|8607.7|8601.3|8610.9|8603.2|8613.6|8605.7|8607.2|8598.3|582
1618871100000|2021-04-19 22:25:00|8610.4|8603.4|8610.9|8603.7|8612.9|8606.8|8607.5|8600.3|429
1618871400000|2021-04-19 22:30:00|8610.8|8604.1|8609.7|8602.9|8613|8605.6|8607.8|8599.3|629
1618871700000|2021-04-19 22:35:00|8608.3|8604.1|8608.8|8602.3|8611.5|8605.8|8607|8599.8|510
1618872000000|2021-04-19 22:40:00|8608|8603.2|8608|8605.5|8611.8|8606.6|8606.8|8600.4|395
1618872300000|2021-04-19 22:45:00|8607.9|8605.4|8609.2|8603.3|8610.3|8605.8|8606.1|8599.2|275
1618872600000|2021-04-19 22:50:00|8609.1|8603.5|8607.4|8600.4|8611.4|8605.6|8606.4|8597.3|527
1618872900000|2021-04-19 22:55:00|8607.2|8601.4|8606.4|8604.9|8607.5|8605.1|8605.9|8599.3|175
1618873200000|2021-04-19 23:00:00|8606.3|8604.8|8606.5|8605|8607.1|8605.5|8605.3|8603.8|136
1618873500000|2021-04-19 23:05:00|8606.6|8605.1|8607.1|8605.6|8607.3|8605.8|8605.5|8603.7|134
1618873800000|2021-04-19 23:10:00|8607.2|8605.7|8608.2|8606.7|8608.5|8607|8607|8605.5|205
1618874100000|2021-04-19 23:15:00|8607.8|8606.3|8608|8606.5|8608.6|8607.1|8607.5|8606|185
1618874400000|2021-04-19 23:20:00|8608.1|8606.6|8606.5|8605|8608.2|8606.7|8605.5|8604|188
1618874700000|2021-04-19 23:25:00|8606.4|8604.9|8605.6|8604.1|8606.5|8605|8605.5|8604|116
1618875000000|2021-04-19 23:30:00|8605.7|8604.2|8605.4|8603.9|8606|8604.5|8604.1|8602.6|137
1618875300000|2021-04-19 23:35:00|8605.3|8603.8|8606.1|8604.6|8606.1|8604.6|8605.2|8603.7|92
1618875600000|2021-04-19 23:40:00|8606|8604.5|8607.7|8606.2|8608|8606.9|8605.4|8603.9|212
1618875900000|2021-04-19 23:45:00|8607.6|8606.1|8608.5|8607|8608.9|8607.4|8607|8605.5|211
1618876200000|2021-04-19 23:50:00|8608.4|8606.9|8608.8|8607.9|8609.3|8607.9|8608.1|8606.9|151
1618876500000|2021-04-19 23:55:00|8608.7|8607.8|8607.9|8606.4|8609.3|8607.9|8607.5|8606|204
1618876800000|2021-04-20 00:00:00|8608|8606.5|8607.3|8605.8|8608.1|8606.6|8606.3|8604.8|339
1618877100000|2021-04-20 00:05:00|8607.2|8605.7|8607.5|8606|8608|8606.6|8606.5|8605.4|212
1618877400000|2021-04-20 00:10:00|8607.6|8606.1|8607.8|8606.3|8607.8|8606.5|8606.8|8605.4|199
1618877700000|2021-04-20 00:15:00|8607.7|8606.2|8608.8|8607.3|8609|8607.8|8607.1|8605.9|238
1618878000000|2021-04-20 00:20:00|8608.9|8607.4|8608.6|8607.1|8609.5|8608.2|8608.5|8607.1|148
1618878300000|2021-04-20 00:25:00|8608.2|8607.3|8609.6|8608.1|8610.8|8609.5|8608.1|8607.2|178
1618878600000|2021-04-20 00:30:00|8609.2|8608.3|8609.9|8608.4|8610.4|8608.9|8609|8607.6|221
1618878900000|2021-04-20 00:35:00|8610.1|8608.6|8609.6|8608.1|8610.4|8609|8609.3|8608|162
1618879200000|2021-04-20 00:40:00|8609.7|8608.2|8608.9|8608|8609.9|8608.6|8608.8|8607.6|144
1618879500000|2021-04-20 00:45:00|8608.8|8607.9|8607.8|8606.9|8609.8|8608.7|8607.8|8606.5|189
1618879800000|2021-04-20 00:50:00|8607.9|8607|8608|8606.5|8609.3|8608.2|8607.6|8606.3|313
1618880100000|2021-04-20 00:55:00|8608.3|8606.8|8608.6|8607.1|8609.2|8607.8|8607.5|8606.3|229
1618880400000|2021-04-20 01:00:00|8608.8|8607.3|8611.9|8610.4|8612|8610.9|8608.1|8607|390
1618880700000|2021-04-20 01:05:00|8612|8610.5|8611.4|8609.9|8612.1|8610.8|8610.5|8609.2|278
1618881000000|2021-04-20 01:10:00|8611.2|8609.7|8613.9|8612.4|8613.9|8612.4|8610.6|8609.1|256
1618881300000|2021-04-20 01:15:00|8613.8|8612.3|8613.1|8611.6|8614.4|8613.2|8612.9|8611.6|204
1618881600000|2021-04-20 01:20:00|8612.8|8611.9|8614.3|8612.8|8614.4|8612.9|8612|8610.8|276
1618881900000|2021-04-20 01:25:00|8614.2|8612.7|8614.6|8613.1|8614.6|8613.4|8613.5|8612.2|183
1618882200000|2021-04-20 01:30:00|8614.5|8613|8614|8612.5|8614.7|8613.5|8612.4|8611.3|374
1618882500000|2021-04-20 01:35:00|8613.9|8612.4|8611|8609.5|8614.2|8613|8610.5|8609.4|327
1618882800000|2021-04-20 01:40:00|8611.1|8609.6|8610.8|8609.3|8611.6|8610.4|8609.8|8608.5|291
1618883100000|2021-04-20 01:45:00|8610.9|8609.4|8609.8|8608.3|8610.9|8609.5|8608|8606.5|367
1618883400000|2021-04-20 01:50:00|8609.7|8608.2|8610.6|8609.1|8611|8609.5|8609.1|8607.8|357
1618883700000|2021-04-20 01:55:00|8610.5|8609|8608.2|8606.7|8610.6|8609.3|8607.7|8606.2|486
1618884000000|2021-04-20 02:00:00|8608.1|8606.6|8608.8|8607.3|8609.1|8607.7|8607.8|8606.4|297
1618884300000|2021-04-20 02:05:00|8608.7|8607.2|8608.7|8607.8|8609.8|8608.6|8607.8|8606.9|222
1618884600000|2021-04-20 02:10:00|8608.6|8607.7|8607.8|8606.9|8609|8607.7|8607.8|8606.6|142
1618884900000|2021-04-20 02:15:00|8607.9|8607|8608.8|8607.9|8609.3|8608.1|8607.9|8606.8|203
1618885200000|2021-04-20 02:20:00|8608.6|8607.7|8608.9|8608|8609.5|8608.6|8607.8|8606.7|212
1618885500000|2021-04-20 02:25:00|8608.8|8607.9|8610.6|8609.7|8611.6|8610.3|8608.8|8607.8|278
1618885800000|2021-04-20 02:30:00|8610.5|8609.6|8609.9|8608.4|8610.6|8609.7|8608.3|8607|308
1618886100000|2021-04-20 02:35:00|8609.8|8608.3|8609.6|8608.7|8610|8609.1|8608.8|8607.7|236
1618886400000|2021-04-20 02:40:00|8609.8|8608.3|8608.6|8607.1|8610|8608.8|8607.9|8606.8|215
1618886700000|2021-04-20 02:45:00|8608.7|8607.2|8608.8|8607.9|8608.9|8608|8607.7|8606.5|175
1618887000000|2021-04-20 02:50:00|8608.9|8608|8609.6|8608.7|8610|8608.8|8608.5|8607.6|218
1618887300000|2021-04-20 02:55:00|8609.7|8608.8|8612.5|8611|8612.9|8611.7|8609.3|8608.3|403
1618887600000|2021-04-20 03:00:00|8612.1|8611.2|8613.8|8612.9|8613.8|8612.9|8610.8|8609.7|288
1618887900000|2021-04-20 03:05:00|8613.7|8612.8|8613.8|8612.9|8614.7|8613.5|8612.9|8611.8|352
1618888200000|2021-04-20 03:10:00|8613.7|8612.8|8617.6|8616.1|8618.1|8616.6|8613.7|8612.8|581
1618888500000|2021-04-20 03:15:00|8617.7|8616.8|8618.3|8617.4|8618.8|8617.6|8617.6|8616.3|270
1618888800000|2021-04-20 03:20:00|8618.2|8617.3|8618.8|8617.9|8619.4|8618.4|8617.9|8616.7|219
1618889100000|2021-04-20 03:25:00|8618.9|8618|8618.3|8616.8|8619.6|8618.4|8617.8|8616.5|265
1618889400000|2021-04-20 03:30:00|8618.2|8616.7|8617.1|8615.6|8619.5|8618.2|8616.9|8615.5|271
1618889700000|2021-04-20 03:35:00|8617.2|8615.7|8619.4|8617.9|8619.7|8618.7|8617.1|8615.6|270
1618890000000|2021-04-20 03:40:00|8619.3|8617.8|8618.1|8616.6|8619.3|8618|8617.8|8616.3|271
1618890300000|2021-04-20 03:45:00|8618.3|8616.8|8618.6|8617.1|8619.7|8618.5|8618.2|8616.7|289
1618890600000|2021-04-20 03:50:00|8618.7|8617.2|8618.1|8617.2|8619.2|8617.8|8617.4|8615.9|242
1618890900000|2021-04-20 03:55:00|8618.2|8617.3|8618.8|8617.3|8619.5|8618.4|8617.7|8616.5|185
1618891200000|2021-04-20 04:00:00|8618.7|8617.2|8619.4|8617.9|8619.6|8618.4|8618.3|8617.1|188
1618891500000|2021-04-20 04:05:00|8619.3|8617.8|8621.6|8620.1|8621.6|8620.5|8619.2|8617.8|217
1618891800000|2021-04-20 04:10:00|8621.7|8620.2|8622.8|8621.3|8623.4|8622.2|8620.9|8619.4|351
1618892100000|2021-04-20 04:15:00|8622.7|8621.2|8621.4|8620.5|8623|8621.9|8621.3|8619.8|249
1618892400000|2021-04-20 04:20:00|8621.5|8620.6|8621|8620.1|8622|8620.8|8620.6|8619.4|235
1618892700000|2021-04-20 04:25:00|8621.3|8619.8|8617.9|8617|8622.6|8621.4|8617.7|8616.7|293
1618893000000|2021-04-20 04:30:00|8618.1|8616.6|8615.6|8614.1|8618.3|8617.2|8615.1|8613.9|338
1618893300000|2021-04-20 04:35:00|8615.7|8614.2|8614.7|8613.2|8616.5|8615|8614.3|8612.9|247
1618893600000|2021-04-20 04:40:00|8614.6|8613.1|8615.8|8614.9|8616.2|8615|8613.9|8612.8|147
1618893900000|2021-04-20 04:45:00|8615.9|8615|8616.5|8615.6|8617.4|8616.3|8615.8|8614.5|176
1618894200000|2021-04-20 04:50:00|8616.6|8615.7|8615.3|8614.4|8617.2|8615.8|8615.3|8614.1|155
1618894500000|2021-04-20 04:55:00|8615.4|8614.5|8615.3|8613.8|8615.5|8614.6|8614|8612.9|125
1618894800000|2021-04-20 05:00:00|8615.2|8613.7|8613.4|8611.9|8615.4|8614.1|8612.4|8611.3|279
1618895100000|2021-04-20 05:05:00|8613.5|8612|8617.4|8615.9|8617.9|8616.8|8613.3|8611.8|277
1618895400000|2021-04-20 05:10:00|8617.5|8616|8617.1|8615.6|8618.6|8617.7|8615.9|8614.4|258
1618895700000|2021-04-20 05:15:00|8617|8615.5|8616.8|8615.9|8618|8616.7|8616.7|8615.4|128
1618896000000|2021-04-20 05:20:00|8617.1|8615.6|8616.6|8615.7|8617.4|8616.1|8616|8614.8|147
1618896300000|2021-04-20 05:25:00|8616.4|8615.5|8616.5|8615|8617.3|8616.1|8615.9|8614.6|167
1618896600000|2021-04-20 05:30:00|8616.6|8615.1|8616.5|8615.6|8618|8616.6|8616.2|8614.8|246
1618896900000|2021-04-20 05:35:00|8616.9|8615.4|8617.5|8616|8617.9|8616.7|8616.4|8615.2|204
1618897200000|2021-04-20 05:40:00|8617.4|8615.9|8618|8616.5|8618|8616.8|8617.2|8615.8|127
1618897500000|2021-04-20 05:45:00|8617.7|8616.8|8617.6|8616.1|8618.4|8617.1|8617.3|8615.8|180
1618897800000|2021-04-20 05:50:00|8617.7|8616.2|8615.4|8613.9|8617.9|8616.8|8615.1|8613.8|307
1618898100000|2021-04-20 05:55:00|8615.5|8614|8618.7|8610.4|8621|8615.1|8611|8607.8|537
1618898400000|2021-04-20 06:00:00|8616.6|8610.7|8611.5|8610|8616.6|8612.4|8611.3|8609.7|497
1618898700000|2021-04-20 06:05:00|8611.6|8610.1|8612.5|8611.6|8613.9|8612.7|8610.2|8609.2|381
1618899000000|2021-04-20 06:10:00|8612.6|8611.7|8613.9|8612.4|8614.2|8612.8|8610.9|8610|392
1618899300000|2021-04-20 06:15:00|8613.8|8612.3|8614.4|8613.5|8615.1|8614.2|8612.4|8610.9|417
1618899600000|2021-04-20 06:20:00|8614.3|8613.4|8613.1|8612.2|8614.8|8613.8|8611.3|8610.2|359
1618899900000|2021-04-20 06:25:00|8613.2|8612.3|8615.5|8614.6|8616.3|8615.1|8612.8|8611.7|487
1618900200000|2021-04-20 06:30:00|8615.3|8614.4|8615.6|8614.7|8616.2|8615|8614.1|8613|399
1618900500000|2021-04-20 06:35:00|8615.5|8614.6|8618|8617.1|8618.4|8617.1|8614.8|8613.5|619
1618900800000|2021-04-20 06:40:00|8617.9|8617|8620.2|8619.3|8620.6|8619.7|8615.9|8614.7|575
1618901100000|2021-04-20 06:45:00|8620.3|8619.4|8624.4|8623.5|8625.2|8624|8619.3|8618.4|601
1618901400000|2021-04-20 06:50:00|8624.7|8623.2|8621.1|8620.2|8624.8|8623.9|8619.5|8618.6|677
1618901700000|2021-04-20 06:55:00|8621|8620.1|8619|8617.5|8621.5|8620.5|8618.2|8617.2|675
1618902000000|2021-04-20 07:00:00|8619.2|8617.7|8616|8615.1|8621.2|8620.1|8616|8615|825
1618902300000|2021-04-20 07:05:00|8615.9|8615|8618.3|8617.4|8620|8618.9|8615.9|8615|803
1618902600000|2021-04-20 07:10:00|8618.4|8617.5|8618.9|8618|8620.7|8619.3|8616.5|8615.5|638
1618902900000|2021-04-20 07:15:00|8618.8|8617.9|8620.4|8619.5|8621.8|8620.5|8618.7|8617.6|582
1618903200000|2021-04-20 07:20:00|8620.5|8619.6|8620.3|8619.4|8621.9|8621|8618.6|8617.7|503
1618903500000|2021-04-20 07:25:00|8620.7|8619.2|8621.6|8620.7|8622.6|8621.7|8620|8619.1|426
1618903800000|2021-04-20 07:30:00|8621.7|8620.8|8623|8622.1|8623.7|8622.8|8620.9|8619.7|479
1618904100000|2021-04-20 07:35:00|8623.1|8622.2|8624.7|8623.8|8625.5|8624.3|8622.7|8621.8|606
1618904400000|2021-04-20 07:40:00|8624.9|8624|8626.2|8625.3|8626.3|8625.3|8624.2|8623|487
1618904700000|2021-04-20 07:45:00|8626.3|8625.4|8628.2|8627.3|8628.7|8627.6|8625.3|8624.4|529
1618905000000|2021-04-20 07:50:00|8628.1|8627.2|8627.1|8626.2|8629.3|8628.2|8627.1|8626.2|471
1618905300000|2021-04-20 07:55:00|8626.9|8626|8628.8|8627.9|8629.2|8628|8626.7|8625.6|459
1618905600000|2021-04-20 08:00:00|8628.9|8628|8628|8627.1|8629|8628.1|8624.4|8623.5|402
1618905900000|2021-04-20 08:05:00|8628.1|8627.2|8628.5|8627.6|8629.3|8628.1|8625.5|8624.6|445
1618906200000|2021-04-20 08:10:00|8628.3|8627.4|8630.9|8630|8631.1|8630.2|8628|8626.7|457
1618906500000|2021-04-20 08:15:00|8630.8|8629.9|8627.2|8626.3|8631.2|8630|8627.1|8626|357
1618906800000|2021-04-20 08:20:00|8627.3|8626.4|8624.2|8623.3|8628.4|8626.9|8624.1|8622.9|478
1618907100000|2021-04-20 08:25:00|8624.1|8623.2|8619.1|8618.2|8624.5|8623.4|8618.4|8617.5|423
1618907400000|2021-04-20 08:30:00|8619|8618.1|8624.8|8623.9|8625.2|8624.3|8619|8618|508
1618907700000|2021-04-20 08:35:00|8624.9|8624|8628.5|8627.6|8629.9|8628.8|8623.7|8622.8|348
1618908000000|2021-04-20 08:40:00|8628.4|8627.5|8628.1|8627.2|8630.3|8629.4|8626.6|8625.6|391
1618908300000|2021-04-20 08:45:00|8628|8627.1|8629|8628.1|8629.4|8628.3|8627.7|8626.3|481
1618908600000|2021-04-20 08:50:00|8629.1|8628.2|8625.7|8624.8|8629.7|8628.5|8625.6|8624.5|381
1618908900000|2021-04-20 08:55:00|8625.8|8624.9|8632.5|8631|8632.6|8631.7|8625.7|8624.5|483
1618909200000|2021-04-20 09:00:00|8632.6|8631.1|8628.9|8627.4|8634.6|8633.4|8627.8|8626.6|545
1618909500000|2021-04-20 09:05:00|8628.5|8627.6|8626.2|8625.3|8629.6|8628.7|8625.6|8624.6|378
1618909800000|2021-04-20 09:10:00|8626.5|8625.6|8629.6|8628.7|8629.6|8628.7|8626.5|8625.5|289
1618910100000|2021-04-20 09:15:00|8629.5|8628.6|8625.8|8624.9|8630.3|8629.1|8625.3|8624.4|406
1618910400000|2021-04-20 09:20:00|8625.9|8625|8625|8624.1|8626|8625.1|8624.2|8623.2|367
1618910700000|2021-04-20 09:25:00|8624.9|8624|8622.5|8621.6|8625.2|8624.3|8622.1|8620.9|521
1618911000000|2021-04-20 09:30:00|8622.7|8621.8|8620.9|8619.4|8625|8624|8620.6|8619.3|646
1618911300000|2021-04-20 09:35:00|8620.7|8619.8|8620|8619.1|8621.9|8620.8|8619.5|8618.3|528
1618911600000|2021-04-20 09:40:00|8620.1|8619.2|8626.3|8624.8|8626.3|8625|8619.9|8619|515
1618911900000|2021-04-20 09:45:00|8625.8|8624.9|8623.5|8622.6|8626.9|8626|8622.7|8621.5|461
1618912200000|2021-04-20 09:50:00|8623.4|8622.5|8621.7|8620.8|8623.9|8622.7|8621.4|8620.5|364
1618912500000|2021-04-20 09:55:00|8621.5|8620.6|8623.1|8621.6|8625.4|8624.2|8621.5|8620.4|433
1618912800000|2021-04-20 10:00:00|8622.8|8621.9|8623.1|8622.2|8624.3|8623.2|8621.9|8620.9|456
1618913100000|2021-04-20 10:05:00|8623.2|8622.3|8625.1|8624.2|8625.9|8624.9|8622.9|8621.8|347
1618913400000|2021-04-20 10:10:00|8625|8624.1|8625.7|8624.8|8628|8627.1|8624.9|8623.6|409
1618913700000|2021-04-20 10:15:00|8625.9|8625|8627.2|8626.3|8627.7|8626.5|8625.6|8624.5|373
1618914000000|2021-04-20 10:20:00|8627.1|8626.2|8625.3|8624.4|8628.1|8627.2|8625.2|8624|429
1618914300000|2021-04-20 10:25:00|8625.2|8624.3|8620.3|8619.4|8626.1|8625.2|8620|8618.8|430
1618914600000|2021-04-20 10:30:00|8620.6|8619.7|8621.5|8620|8624.4|8623.3|8619.5|8618.2|537
1618914900000|2021-04-20 10:35:00|8621.4|8619.9|8620|8618.5|8621.6|8620.7|8618.8|8617.8|407
1618915200000|2021-04-20 10:40:00|8620.1|8618.6|8622.6|8621.7|8624.3|8623.2|8619.6|8618.6|453
1618915500000|2021-04-20 10:45:00|8622.7|8621.8|8623.3|8621.8|8625.2|8624.2|8621.4|8620.4|535
1618915800000|2021-04-20 10:50:00|8623.5|8622|8622.7|8621.8|8624.1|8623|8621.6|8620.5|598
1618916100000|2021-04-20 10:55:00|8622.6|8621.7|8623.9|8623|8625.4|8624.5|8622.6|8621.7|379
1618916400000|2021-04-20 11:00:00|8624|8623.1|8624.2|8623.3|8627|8626.1|8622.8|8621.9|396
1618916700000|2021-04-20 11:05:00|8624.3|8623.4|8621.9|8621|8624.5|8623.6|8621.6|8620.7|339
1618917000000|2021-04-20 11:10:00|8621.8|8620.9|8623.7|8622.8|8624.2|8623.3|8621.5|8620.6|294
1618917300000|2021-04-20 11:15:00|8623.8|8622.9|8625|8624.1|8625.7|8624.5|8621.8|8620.9|387
1618917600000|2021-04-20 11:20:00|8624.9|8624|8621.5|8620.6|8625.7|8624.7|8621.4|8620.5|294
1618917900000|2021-04-20 11:25:00|8621.4|8619.9|8622.1|8621.2|8622.2|8621.3|8619.5|8618.6|397
1618918200000|2021-04-20 11:30:00|8622|8621.1|8622.2|8621.3|8623.6|8622.5|8621.9|8620.7|321
1618918500000|2021-04-20 11:35:00|8622.1|8621.2|8624.4|8623.5|8624.6|8623.5|8621.3|8620.4|283
1618918800000|2021-04-20 11:40:00|8624.5|8623.6|8624.6|8623.7|8624.8|8623.9|8623.7|8622.5|230
1618919100000|2021-04-20 11:45:00|8624.5|8623.6|8625.2|8624.3|8625.4|8624.5|8623|8621.8|230
1618919400000|2021-04-20 11:50:00|8625.1|8624.2|8629.9|8629|8630.5|8629.6|8624.7|8623.5|444
1618919700000|2021-04-20 11:55:00|8629.8|8628.9|8628.2|8627.3|8630.8|8629.9|8628|8627.1|444
1618920000000|2021-04-20 12:00:00|8628.1|8627.2|8626.8|8625.9|8628.7|8627.7|8625.7|8624.8|499
1618920300000|2021-04-20 12:05:00|8626.9|8626|8630.1|8629.2|8630.1|8629.2|8626.7|8625.8|348
1618920600000|2021-04-20 12:10:00|8630|8629.1|8630|8629.1|8631.6|8630.7|8629.2|8628.3|342
1618920900000|2021-04-20 12:15:00|8630.1|8629.2|8631.1|8630.2|8631.4|8630.5|8628|8627.1|314
1618921200000|2021-04-20 12:20:00|8631.2|8630.3|8630.8|8629.9|8632.6|8631.5|8630.2|8629.3|407
1618921500000|2021-04-20 12:25:00|8630.9|8630|8628.4|8627.5|8632.9|8632|8628|8627.1|509
1618921800000|2021-04-20 12:30:00|8628.6|8627.7|8627.9|8627|8630.4|8629.5|8625.4|8624.5|507
1618922100000|2021-04-20 12:35:00|8628|8627.1|8626.5|8625.6|8628.8|8627.9|8626.3|8625.4|349
1618922400000|2021-04-20 12:40:00|8626.4|8625.5|8624.7|8623.8|8627.5|8626.6|8620.9|8620|562
1618922700000|2021-04-20 12:45:00|8624.6|8623.7|8623.2|8622.3|8625.1|8624|8622.9|8621.9|482
1618923000000|2021-04-20 12:50:00|8623.3|8622.4|8623.9|8623|8624.2|8623.3|8622.8|8621.8|296
1618923300000|2021-04-20 12:55:00|8624.1|8623.2|8622.7|8621.8|8626|8625|8622.3|8621.3|414
1618923600000|2021-04-20 13:00:00|8622.6|8621.7|8621.9|8621|8623|8621.8|8620.7|8619.8|584
1618923900000|2021-04-20 13:05:00|8621.6|8620.7|8624.5|8623.6|8624.7|8623.8|8620.8|8619.7|566
1618924200000|2021-04-20 13:10:00|8624.6|8623.7|8625.2|8624.3|8625.6|8624.7|8623.6|8622.7|367
1618924500000|2021-04-20 13:15:00|8625|8624.1|8624.9|8624|8625.6|8624.7|8623.4|8622.5|291
1618924800000|2021-04-20 13:20:00|8624.8|8623.9|8627.3|8626.4|8628.3|8627.4|8624.6|8623.7|347
1618925100000|2021-04-20 13:25:00|8627.4|8626.5|8629.1|8627.6|8629.1|8627.9|8626.6|8625.7|288
1618925400000|2021-04-20 13:30:00|8628.7|8627.8|8627|8626.1|8629.3|8628.3|8626.5|8625.4|409
1618925700000|2021-04-20 13:35:00|8627.1|8626.2|8629.5|8628.6|8629.8|8628.7|8626.5|8625.6|379
1618926000000|2021-04-20 13:40:00|8629.4|8628.5|8631.8|8630.3|8632.1|8631.2|8628.8|8627.9|368
1618926300000|2021-04-20 13:45:00|8631.5|8630.6|8628.6|8627.1|8632.1|8631.1|8626.2|8625.3|451
1618926600000|2021-04-20 13:50:00|8628.5|8627|8629.9|8629|8630.5|8629.6|8628.3|8627|404
1618926900000|2021-04-20 13:55:00|8629.8|8628.9|8629.3|8628.4|8630.4|8629.5|8626.3|8625.4|541
1618927200000|2021-04-20 14:00:00|8629.4|8628.5|8630.9|8630|8633.4|8632.5|8628.4|8627.5|594
1618927500000|2021-04-20 14:05:00|8631|8630.1|8627.2|8626.3|8632.2|8631.1|8626.9|8625.8|519
1618927800000|2021-04-20 14:10:00|8627.1|8626.2|8632.7|8631.8|8632.7|8631.8|8627|8626.1|526
1618928100000|2021-04-20 14:15:00|8632.6|8631.7|8628|8626.5|8632.9|8632|8626.8|8625.6|604
1618928400000|2021-04-20 14:20:00|8628.1|8626.6|8628.4|8627.5|8628.8|8627.9|8626.7|8625.8|442
1618928700000|2021-04-20 14:25:00|8628.3|8627.4|8627.6|8626.7|8630|8629.1|8625.9|8624.8|487
1618929000000|2021-04-20 14:30:00|8627.5|8626.6|8629.2|8628.3|8630.4|8629.5|8626.7|8625.8|618
1618929300000|2021-04-20 14:35:00|8629.3|8628.4|8629.9|8629|8630.8|8629.9|8628.5|8627.6|505
1618929600000|2021-04-20 14:40:00|8629.8|8628.9|8629.4|8628.5|8630.2|8629.3|8627.8|8626.9|595
1618929900000|2021-04-20 14:45:00|8629.3|8628.4|8630.5|8629.6|8631.7|8630.8|8627.6|8626.6|629
1618930200000|2021-04-20 14:50:00|8630.4|8629.5|8636.2|8635.3|8636.5|8635.4|8628.9|8627.8|759
1618930500000|2021-04-20 14:55:00|8636|8635.1|8637.4|8636.5|8639.7|8638.5|8635|8634.1|818
1618930800000|2021-04-20 15:00:00|8637.7|8636.8|8643.4|8641.9|8643.8|8642.9|8636.5|8635.6|646
1618931100000|2021-04-20 15:05:00|8643.5|8642|8637.7|8636.8|8643.5|8642.3|8637.6|8636.7|512
1618931400000|2021-04-20 15:10:00|8638.1|8637.2|8636.4|8635.5|8638.9|8637.9|8635|8634.1|444
1618931700000|2021-04-20 15:15:00|8636.2|8635.3|8639.1|8638.2|8640.4|8639.2|8635.8|8634.9|590
1618932000000|2021-04-20 15:20:00|8639|8638.1|8638.7|8637.8|8641|8640.1|8636.9|8636|559
1618932300000|2021-04-20 15:25:00|8638.6|8637.7|8633|8632.1|8639|8637.9|8632.8|8631.9|612
1618932600000|2021-04-20 15:30:00|8633.3|8632.4|8634.5|8633.6|8635.5|8634.3|8631.1|8630.2|689
1618932900000|2021-04-20 15:35:00|8634.6|8633.7|8632.4|8631.5|8635|8633.8|8632.2|8631|532
1618933200000|2021-04-20 15:40:00|8632.3|8631.4|8632.6|8631.7|8636.4|8635.1|8631.8|8630.9|568
1618933500000|2021-04-20 15:45:00|8632.7|8631.8|8631.3|8630.4|8632.8|8631.9|8631.1|8630|359
1618933800000|2021-04-20 15:50:00|8631.4|8630.5|8631.5|8630.6|8633.6|8632.6|8631.1|8630.2|401
1618934100000|2021-04-20 15:55:00|8631.4|8630.5|8631.7|8630.8|8632|8631.1|8630.2|8629.2|341
1618934400000|2021-04-20 16:00:00|8631.8|8630.9|8631.9|8631|8634|8633|8630.5|8629.6|560
1618934700000|2021-04-20 16:05:00|8632|8631.1|8631.3|8630.4|8633.9|8633|8631.2|8630.2|430
1618935000000|2021-04-20 16:10:00|8631.4|8630.5|8630.6|8629.7|8631.4|8630.5|8629.7|8628.8|304
1618935300000|2021-04-20 16:15:00|8630.7|8629.8|8628.1|8627.2|8630.9|8630|8627.8|8626.9|421
1618935600000|2021-04-20 16:20:00|8628.2|8627.3|8628.8|8627.9|8629.2|8628.3|8627.2|8626.2|275
1618935900000|2021-04-20 16:25:00|8628.6|8627.7|8627.8|8626.9|8628.9|8628|8626.6|8625.7|284
1618936200000|2021-04-20 16:30:00|8627.7|8626.8|8624.9|8624|8627.8|8626.9|8624.4|8623.5|335
1618936500000|2021-04-20 16:35:00|8625|8624.1|8627.4|8626.5|8627.8|8626.9|8625|8624.1|336
1618936800000|2021-04-20 16:40:00|8627.5|8626.6|8625.9|8625|8628.5|8627.6|8624.1|8623.2|526
1618937100000|2021-04-20 16:45:00|8626|8625.1|8627.9|8627|8628.4|8627.5|8625.9|8625|307
1618937400000|2021-04-20 16:50:00|8628|8627.1|8628.7|8627.8|8629.1|8628.2|8627.1|8626.2|356
1618937700000|2021-04-20 16:55:00|8628.5|8627.6|8630.6|8629.7|8631.5|8630.6|8627.9|8627|432
1618938000000|2021-04-20 17:00:00|8630.7|8629.8|8630.8|8629.9|8632.4|8631.4|8629.5|8628.5|434
1618938300000|2021-04-20 17:05:00|8630.7|8629.8|8629.8|8628.9|8632.3|8631.4|8629.6|8628.5|333
1618938600000|2021-04-20 17:10:00|8629.7|8628.8|8630.9|8629.4|8631.1|8630.2|8629|8628|340
1618938900000|2021-04-20 17:15:00|8630.6|8629.7|8629.8|8628.9|8631.1|8630.2|8629.7|8628.8|211
1618939200000|2021-04-20 17:20:00|8629.9|8629|8630.3|8629.4|8630.8|8629.9|8628.9|8627.7|330
1618939500000|2021-04-20 17:25:00|8630.2|8629.3|8631.9|8631|8632.2|8631.3|8629.8|8628.9|344
1618939800000|2021-04-20 17:30:00|8631.8|8630.9|8632.2|8631.3|8632.2|8631.3|8630.1|8629.2|377
1618940100000|2021-04-20 17:35:00|8632.3|8631.4|8632.4|8631.5|8632.7|8631.8|8631.2|8630|212
1618940400000|2021-04-20 17:40:00|8632.5|8631.6|8630.8|8629.9|8633.8|8632.8|8630.8|8629.9|226
1618940700000|2021-04-20 17:45:00|8630.9|8630|8632.1|8631.2|8633.2|8632.3|8630.7|8629.8|202
1618941000000|2021-04-20 17:50:00|8632.2|8631.3|8631|8630.1|8632.3|8631.4|8630.7|8629.8|205
1618941300000|2021-04-20 17:55:00|8631.1|8630.2|8630.5|8629.6|8632.1|8631.2|8630.2|8629.3|261
1618941600000|2021-04-20 18:00:00|8630.6|8629.7|8630.8|8629.9|8631.1|8630.1|8630|8629.1|227
1618941900000|2021-04-20 18:05:00|8630.9|8630|8631.8|8630.9|8632.6|8631.7|8630.9|8629.9|188
1618942200000|2021-04-20 18:10:00|8631.7|8630.8|8631.8|8630.3|8632.7|8631.2|8630.8|8629.6|201
1618942500000|2021-04-20 18:15:00|8631.6|8630.1|8633.5|8632.6|8633.9|8632.7|8630.2|8629.3|293
1618942800000|2021-04-20 18:20:00|8633.7|8632.2|8632|8631.1|8633.7|8632.6|8631.7|8630.6|160
1618943100000|2021-04-20 18:25:00|8631.9|8631|8631.5|8630|8634.1|8631.4|8630.5|8628.2|382
1618943400000|2021-04-20 18:30:00|8631.4|8629.9|8632.3|8630.8|8633.5|8632.1|8631.3|8628.9|346
1618943700000|2021-04-20 18:35:00|8632|8631.1|8634|8633.1|8634.5|8633.4|8632|8631|192
1618944000000|2021-04-20 18:40:00|8634.2|8632.7|8635|8634.1|8635.9|8634.9|8633.8|8632.7|255
1618944300000|2021-04-20 18:45:00|8635.2|8633.7|8633.7|8632.8|8635.4|8634.5|8633.4|8632.5|235
1618944600000|2021-04-20 18:50:00|8633.8|8632.9|8634.5|8633.6|8634.9|8633.7|8633|8631.9|212
1618944900000|2021-04-20 18:55:00|8634.3|8633.4|8638.8|8635.8|8639|8636.1|8633.9|8633|364
1618945200000|2021-04-20 19:00:00|8638.5|8636.1|8636.6|8635.1|8640.2|8636.6|8636.1|8632.4|612
1618945500000|2021-04-20 19:05:00|8636.5|8635|8635.7|8634.8|8637|8635.8|8635.4|8634.4|176
1618945800000|2021-04-20 19:10:00|8635.8|8634.9|8634|8632.5|8636.6|8635.4|8633.4|8632.1|373
1618946100000|2021-04-20 19:15:00|8633.9|8632.4|8636|8635.1|8636.1|8635.2|8633.5|8632.3|278
1618946400000|2021-04-20 19:20:00|8636.1|8635.2|8634.9|8634|8636.3|8635.3|8634.8|8633.6|201
1618946700000|2021-04-20 19:25:00|8634.8|8633.9|8636|8635.1|8638|8637|8634.8|8633.9|461
1618947000000|2021-04-20 19:30:00|8635.9|8635|8634.2|8632.7|8636.2|8635.3|8633.6|8632.4|206
1618947300000|2021-04-20 19:35:00|8634.3|8632.8|8632.9|8632|8634.5|8633.3|8632.9|8632|201
1618947600000|2021-04-20 19:40:00|8632.8|8631.9|8633.5|8632|8634|8632.9|8632.2|8631.1|238
1618947900000|2021-04-20 19:45:00|8633.4|8631.9|8634.1|8633.2|8634.2|8633.3|8632.7|8631.8|135
1618948200000|2021-04-20 19:50:00|8634|8633.1|8634.8|8633.3|8634.9|8633.8|8633.8|8632.7|169
1618948500000|2021-04-20 19:55:00|8634.6|8633.1|8635.3|8634.4|8636|8634.7|8633.7|8632.6|371
1618948800000|2021-04-20 20:00:00|8635.4|8634.5|8635.9|8635|8636.3|8635.2|8635.1|8633.9|393
1618949100000|2021-04-20 20:05:00|8636.1|8634.6|8635.7|8634.2|8636.1|8634.8|8634.2|8632.9|260
1618949400000|2021-04-20 20:10:00|8635.8|8634.3|8634.4|8632.9|8636|8634.7|8633.5|8632.4|290
1618949700000|2021-04-20 20:15:00|8634.3|8632.8|8634.5|8633|8634.7|8633.4|8633.3|8632|229
1618950000000|2021-04-20 20:20:00|8634.6|8633.1|8632.6|8631.1|8634.8|8633.5|8632.2|8630.8|238
1618950300000|2021-04-20 20:25:00|8632.8|8631.3|8633.1|8631.6|8633.9|8632.4|8632|8630.7|252
1618950600000|2021-04-20 20:30:00|8633|8631.5|8634|8632.5|8634.3|8633|8632.9|8631.4|163
1618950900000|2021-04-20 20:35:00|8634.1|8632.6|8633.2|8631.7|8634.2|8632.9|8633.2|8631.7|125
1618951200000|2021-04-20 20:40:00|8633.3|8631.8|8636.1|8635.2|8636.6|8635.4|8633.1|8631.7|217
1618951500000|2021-04-20 20:45:00|8636.5|8635|8637.2|8635.7|8637.8|8636.4|8636.3|8634.8|186
1618951800000|2021-04-20 20:50:00|8637|8635.5|8636.2|8634.7|8637.7|8635.5|8635.9|8634.4|239
1618952100000|2021-04-20 20:55:00|8636.3|8634.8|8640.5|8629.1|8641.5|8634.8|8635.1|8627.1|628
1618952400000|2021-04-20 21:00:00|8641.4|8629.4|8640.9|8628.9|8641.4|8629.4|8638.9|8626.9|39
1618952700000|2021-04-20 21:05:00|8641.4|8629.4|8640.1|8629.4|8643|8631|8638.9|8628.5|139
1618953000000|2021-04-20 21:10:00|8640.5|8629.1|8640.1|8628.1|8641.9|8631|8636.3|8625|172
1618953300000|2021-04-20 21:15:00|8639.9|8628|8639.4|8631.4|8641.3|8631.9|8638.6|8627.7|155
1618953600000|2021-04-20 21:20:00|8638.9|8632.9|8639.3|8630.4|8640.3|8632.9|8638.8|8627.8|118
1618953900000|2021-04-20 21:25:00|8639.8|8630.5|8639.7|8631|8640.2|8632.9|8639.1|8627.7|150
1618954200000|2021-04-20 21:30:00|8639.8|8630.1|8639.8|8632.8|8642.2|8634.1|8639.6|8628.7|270
1618954500000|2021-04-20 21:35:00|8639.9|8633|8642.1|8630.1|8643.6|8633.9|8639|8628.8|377
1618954800000|2021-04-20 21:40:00|8641.9|8629.9|8638.6|8631.1|8641.9|8631.7|8638|8629|352
1618955100000|2021-04-20 21:45:00|8638.3|8631|8640.9|8631.5|8641.2|8631.5|8636.2|8628.1|314
1618955400000|2021-04-20 21:50:00|8641|8631.4|8638.9|8632.9|8642.1|8633.2|8638.8|8630.1|291
1618955700000|2021-04-20 21:55:00|8638.8|8633.2|8639.4|8630.5|8641.5|8633.2|8637.2|8627.9|572
1618956000000|2021-04-20 22:00:00|8639.6|8630.6|8637.3|8634.7|8641.5|8636.2|8637.1|8627.7|476
1618956300000|2021-04-20 22:05:00|8637.4|8634.8|8636.4|8634.9|8637.8|8635.3|8636.2|8634.3|168
1618956600000|2021-04-20 22:10:00|8636.2|8634.7|8636.3|8634.8|8637|8635|8635.7|8633.4|109
1618956900000|2021-04-20 22:15:00|8636.2|8634.7|8636.7|8635.2|8636.8|8635.3|8636.2|8634.4|76
1618957200000|2021-04-20 22:20:00|8636.6|8635.1|8636.5|8635|8637.5|8636|8636.3|8634.8|96
1618957500000|2021-04-20 22:25:00|8636.6|8635.1|8636.2|8634.7|8637.7|8635.7|8636|8634.5|123
1618957800000|2021-04-20 22:30:00|8635.9|8634.4|8634.5|8633|8636.1|8634.6|8634|8632.1|160
1618958100000|2021-04-20 22:35:00|8634.4|8632.9|8634.1|8632.6|8634.5|8633|8633.6|8632.2|55
1618958400000|2021-04-20 22:40:00|8634|8632.5|8634.4|8632.9|8635|8633.5|8634|8632.5|98
1618958700000|2021-04-20 22:45:00|8634.5|8633|8633.6|8632.7|8634.5|8633|8633.6|8632.3|85
1618959000000|2021-04-20 22:50:00|8633.8|8632.9|8634.6|8633.1|8634.7|8633.2|8633.6|8632.1|95
1618959300000|2021-04-20 22:55:00|8634.5|8633|8634.2|8632.7|8635.7|8634.2|8633.9|8632.6|97
1618959600000|2021-04-20 23:00:00|8634.3|8632.8|8635.5|8634|8636.2|8634.5|8634.2|8632.7|139
1618959900000|2021-04-20 23:05:00|8635.4|8633.9|8635.1|8633.6|8635.6|8634.1|8634.6|8633.1|115
1618960200000|2021-04-20 23:10:00|8635|8633.5|8634.2|8632.7|8635.3|8633.8|8634.1|8632.6|129
1618960500000|2021-04-20 23:15:00|8634.1|8632.6|8634.9|8633.4|8635.1|8633.7|8634.1|8632.6|104
1618960800000|2021-04-20 23:20:00|8634.8|8633.3|8636.3|8634.8|8636.4|8634.9|8634.8|8633.3|102
1618961100000|2021-04-20 23:25:00|8636.2|8634.7|8635|8633.5|8636.5|8635|8634.8|8633.3|96
1618961400000|2021-04-20 23:30:00|8634.9|8633.4|8635.2|8633.7|8635.5|8634|8634.6|8633.2|129
1618961700000|2021-04-20 23:35:00|8635.3|8633.8|8634.7|8633.8|8635.6|8634.1|8634.5|8633|137
1618962000000|2021-04-20 23:40:00|8635|8633.5|8634.6|8633.1|8635.1|8633.6|8634|8632.7|117
1618962300000|2021-04-20 23:45:00|8634.7|8633.2|8633.7|8632.2|8634.9|8633.5|8633.1|8632|113
1618962600000|2021-04-20 23:50:00|8633.6|8632.1|8633.1|8631.6|8633.8|8632.5|8632.8|8631.4|140
1618962900000|2021-04-20 23:55:00|8633.2|8631.7|8633.7|8632.2|8634.3|8633.1|8632.9|8631.7|94
1618963200000|2021-04-21 00:00:00|8633.6|8632.1|8634|8632.5|8634.5|8633|8632.9|8631.6|191
1618963500000|2021-04-21 00:05:00|8634.2|8632.7|8633.7|8632.2|8634.2|8633|8633|8631.6|205
1618963800000|2021-04-21 00:10:00|8633.8|8632.3|8633.1|8632.2|8634.4|8632.9|8632.7|8631.5|163
1618964100000|2021-04-21 00:15:00|8633.2|8632.3|8633.7|8632.2|8634|8632.5|8632|8630.5|343
1618964400000|2021-04-21 00:20:00|8633.6|8632.1|8634.9|8633.4|8635.1|8633.6|8633.5|8632|302
1618964700000|2021-04-21 00:25:00|8634.8|8633.3|8635.1|8634.2|8636.2|8634.7|8634.5|8633|270
1618965000000|2021-04-21 00:30:00|8635|8634.1|8634.9|8633.4|8636|8634.7|8634.4|8633.2|274
1618965300000|2021-04-21 00:35:00|8634.8|8633.3|8635.5|8634|8636.4|8635.1|8634.5|8633.3|265
1618965600000|2021-04-21 00:40:00|8635.6|8634.1|8635.3|8633.8|8636.6|8635.1|8634.2|8632.9|340
1618965900000|2021-04-21 00:45:00|8635.5|8634|8637.3|8635.8|8637.4|8636|8635|8633.8|329
1618966200000|2021-04-21 00:50:00|8637.4|8635.9|8636.4|8634.9|8637.5|8636|8635.2|8633.9|382
1618966500000|2021-04-21 00:55:00|8636.3|8634.8|8636.3|8634.8|8636.9|8635.4|8635.4|8634.1|351
1618966800000|2021-04-21 01:00:00|8636.2|8634.7|8634.5|8633|8636.6|8635.4|8634.4|8632.9|272
1618967100000|2021-04-21 01:05:00|8634.6|8633.1|8634.6|8633.7|8635.7|8634.5|8634.1|8632.9|277
1618967400000|2021-04-21 01:10:00|8634.7|8633.8|8635.4|8633.9|8635.5|8634.1|8634|8632.7|284
1618967700000|2021-04-21 01:15:00|8635.5|8634|8637.2|8635.7|8637.9|8636.6|8635.4|8633.9|319
1618968000000|2021-04-21 01:20:00|8637.3|8635.8|8635.8|8634.3|8637.4|8636.2|8634.8|8633.3|257
1618968300000|2021-04-21 01:25:00|8635.7|8634.2|8635.2|8634.3|8636.9|8635.8|8634.3|8633.1|319
1618968600000|2021-04-21 01:30:00|8635.4|8633.9|8633.2|8631.7|8636.2|8635|8632.8|8631.6|390
1618968900000|2021-04-21 01:35:00|8633.3|8631.8|8634|8632.5|8634.3|8633|8632.3|8631.4|321
1618969200000|2021-04-21 01:40:00|8634.1|8632.6|8632.9|8632|8634.2|8632.9|8632.6|8631.1|302
1618969500000|2021-04-21 01:45:00|8632.8|8631.9|8633.3|8631.8|8634|8632.8|8631.6|8630.4|341
1618969800000|2021-04-21 01:50:00|8633.4|8631.9|8633.6|8632.1|8634.2|8632.8|8632.8|8631.5|214
1618970100000|2021-04-21 01:55:00|8633.7|8632.2|8635.4|8633.9|8635.9|8634.6|8633.1|8632|256
1618970400000|2021-04-21 02:00:00|8635.5|8634|8636.8|8635.3|8637.2|8635.9|8635.3|8633.9|298
1618970700000|2021-04-21 02:05:00|8636.9|8635.4|8636|8635.1|8636.9|8635.8|8635.7|8634.6|281
1618971000000|2021-04-21 02:10:00|8636.1|8635.2|8635.1|8633.6|8636.5|8635.3|8634.7|8633.3|199
1618971300000|2021-04-21 02:15:00|8635.3|8633.8|8636.2|8635.3|8637|8635.6|8634.4|8633.3|239
1618971600000|2021-04-21 02:20:00|8636.5|8635|8635.7|8634.8|8636.6|8635.4|8635.6|8634.5|137
1618971900000|2021-04-21 02:25:00|8635.8|8634.9|8636.9|8635.4|8637.3|8635.8|8634.4|8633.2|214
1618972200000|2021-04-21 02:30:00|8636.8|8635.3|8638.8|8637.3|8639.2|8638|8636.5|8635.3|313
1618972500000|2021-04-21 02:35:00|8639|8637.5|8638.6|8637.1|8639.4|8638.2|8638|8636.7|258
1618972800000|2021-04-21 02:40:00|8638.4|8637.5|8638.7|8637.2|8639.6|8638.1|8637.4|8636.1|278
1618973100000|2021-04-21 02:45:00|8638.6|8637.1|8638.2|8636.7|8639|8637.5|8637.6|8636.3|179
1618973400000|2021-04-21 02:50:00|8638.3|8636.8|8637.7|8636.2|8638.3|8637|8636.9|8635.4|176
1618973700000|2021-04-21 02:55:00|8637.8|8636.3|8639.2|8637.7|8639.3|8638.1|8637.7|8636.2|142
1618974000000|2021-04-21 03:00:00|8639.3|8637.8|8638.4|8636.9|8639.7|8638.5|8638|8636.8|109
1618974300000|2021-04-21 03:05:00|8638.2|8637.3|8637.3|8635.8|8639|8637.6|8636.6|8635.5|215
1618974600000|2021-04-21 03:10:00|8637.2|8635.7|8635.8|8634.3|8637.3|8635.8|8635.4|8634|278
1618974900000|2021-04-21 03:15:00|8635.9|8634.4|8636.6|8635.1|8637|8635.7|8635.3|8634.1|191
1618975200000|2021-04-21 03:20:00|8636.7|8635.2|8637.4|8636.5|8637.8|8636.6|8635.7|8634.6|235
1618975500000|2021-04-21 03:25:00|8637.1|8636.2|8638.7|8637.2|8638.9|8637.8|8636.9|8636|142
1618975800000|2021-04-21 03:30:00|8638.6|8637.1|8638.6|8637.1|8639|8637.7|8638|8636.7|147
1618976100000|2021-04-21 03:35:00|8638.5|8637|8638.4|8636.9|8638.9|8637.6|8638.1|8636.7|121
1618976400000|2021-04-21 03:40:00|8638.3|8636.8|8638.3|8636.8|8638.7|8637.6|8637.6|8636.2|219
1618976700000|2021-04-21 03:45:00|8638.1|8636.6|8638.2|8636.7|8638.8|8637.4|8637.8|8636.5|170
1618977000000|2021-04-21 03:50:00|8638.3|8636.8|8638|8636.5|8639.1|8637.8|8637.3|8636.2|207
1618977300000|2021-04-21 03:55:00|8637.9|8636.4|8637.7|8636.8|8638.3|8637.1|8637.3|8636|153
1618977600000|2021-04-21 04:00:00|8637.6|8636.7|8637.2|8636.3|8638.1|8636.8|8637|8635.8|165
1618977900000|2021-04-21 04:05:00|8637.1|8636.2|8636.7|8635.8|8637.7|8636.6|8636.4|8635.5|122
1618978200000|2021-04-21 04:10:00|8636.6|8635.7|8637|8635.5|8637.7|8636.5|8636.6|8635.5|213
1618978500000|2021-04-21 04:15:00|8637.1|8635.6|8638.4|8636.9|8638.6|8637.2|8636.5|8635.4|184
1618978800000|2021-04-21 04:20:00|8638.6|8637.1|8638.4|8636.9|8639.5|8638.3|8637.8|8636.5|194
1618979100000|2021-04-21 04:25:00|8638.5|8637|8639.2|8637.7|8639.5|8638.3|8638.1|8636.9|178
1618979400000|2021-04-21 04:30:00|8639.1|8637.6|8638.6|8637.1|8639.2|8637.8|8638.2|8636.7|153
1618979700000|2021-04-21 04:35:00|8638.3|8637.4|8639.4|8638.5|8639.9|8638.6|8637.8|8636.7|181
1618980000000|2021-04-21 04:40:00|8639.5|8638.6|8640.9|8640|8641.5|8640.2|8639.4|8638.2|211
1618980300000|2021-04-21 04:45:00|8641|8640.1|8639.9|8638.4|8641.4|8640.3|8639.5|8638.4|180
1618980600000|2021-04-21 04:50:00|8640|8638.5|8639.6|8638.7|8640.3|8639.1|8639.3|8638.4|99
1618980900000|2021-04-21 04:55:00|8639.7|8638.8|8640.9|8639.4|8640.9|8639.7|8639.5|8638.6|120
1618981200000|2021-04-21 05:00:00|8640.8|8639.3|8640.2|8639.3|8641.7|8640.2|8640.1|8638.9|226
1618981500000|2021-04-21 05:05:00|8640.3|8639.4|8641.5|8640|8642.7|8641.4|8640.2|8639.3|223
1618981800000|2021-04-21 05:10:00|8641.6|8640.1|8641.3|8639.8|8641.7|8640.4|8640.1|8639|167
1618982100000|2021-04-21 05:15:00|8641.2|8639.7|8639.9|8639|8641.4|8640.1|8639.9|8639|134
1618982400000|2021-04-21 05:20:00|8639.8|8638.9|8639.9|8639|8640.2|8639.3|8639.5|8638.5|180
1618982700000|2021-04-21 05:25:00|8640|8639.1|8637.3|8636.4|8640.1|8639.2|8637.2|8635.9|181
1618983000000|2021-04-21 05:30:00|8637.4|8636.5|8637.1|8636.2|8637.7|8636.6|8636.8|8635.4|174
1618983300000|2021-04-21 05:35:00|8637.2|8636.3|8637.1|8636.2|8638.2|8637.1|8637|8635.7|185
1618983600000|2021-04-21 05:40:00|8637|8636.1|8636.8|8635.3|8637.4|8636.3|8636|8634.8|330
1618983900000|2021-04-21 05:45:00|8636.9|8635.4|8636.1|8634.6|8637.1|8635.8|8635.5|8634.2|225
1618984200000|2021-04-21 05:50:00|8636.2|8634.7|8634.8|8633.3|8637.3|8635.8|8634.2|8633|309
1618984500000|2021-04-21 05:55:00|8634.9|8633.4|8640.6|8630.7|8641.7|8634.7|8634.6|8627.9|309
1618984800000|2021-04-21 06:00:00|8639.9|8630.9|8634.6|8633.1|8640.5|8636.4|8634.1|8630|483
1618985100000|2021-04-21 06:05:00|8634.8|8633.3|8634.8|8633.3|8635.3|8633.9|8632.5|8631.5|392
1618985400000|2021-04-21 06:10:00|8634.9|8633.4|8633.7|8632.8|8635.1|8633.7|8632.9|8631.8|321
1618985700000|2021-04-21 06:15:00|8633.8|8632.9|8633.5|8632.6|8634|8633|8632.7|8631.6|272
1618986000000|2021-04-21 06:20:00|8633.6|8632.7|8629.8|8628.3|8633.7|8632.8|8628.7|8627.2|351
1618986300000|2021-04-21 06:25:00|8629.7|8628.2|8629.3|8627.8|8630.8|8629.4|8628.4|8627.1|299
1618986600000|2021-04-21 06:30:00|8629.1|8628.2|8629.2|8627.7|8630|8628.8|8628.4|8627.1|252
1618986900000|2021-04-21 06:35:00|8629.1|8627.6|8627.6|8626.7|8629.5|8628.2|8627.6|8626.5|297
1618987200000|2021-04-21 06:40:00|8627.7|8626.8|8628.1|8626.6|8630.1|8628.8|8627.6|8626.6|345
1618987500000|2021-04-21 06:45:00|8628.2|8626.7|8627.8|8626.9|8628.7|8627.8|8627.4|8626.2|337
1618987800000|2021-04-21 06:50:00|8627.9|8627|8631|8630.1|8631|8630.1|8627.8|8626.9|187
1618988100000|2021-04-21 06:55:00|8630.9|8630|8630.9|8630|8631.9|8630.7|8629.3|8628.4|389
1618988400000|2021-04-21 07:00:00|8631.3|8629.8|8631.4|8629.9|8631.7|8630.8|8627.6|8626.4|579
1618988700000|2021-04-21 07:05:00|8630.8|8629.7|8632.5|8631.6|8635|8633.5|8629.8|8628.9|677
1618989000000|2021-04-21 07:10:00|8632.4|8631.5|8630.6|8629.7|8633.1|8632.2|8630.6|8629.7|458
1618989300000|2021-04-21 07:15:00|8630.8|8629.3|8633.8|8632.3|8635.2|8633.8|8629.6|8628.4|469
1618989600000|2021-04-21 07:20:00|8633.7|8632.2|8634.8|8633.9|8635.1|8634.2|8631.3|8630.2|493
1618989900000|2021-04-21 07:25:00|8634.7|8633.8|8630.7|8629.8|8635.9|8634.8|8630.6|8629.6|473
1618990200000|2021-04-21 07:30:00|8630.8|8629.9|8629.5|8628.6|8632.3|8631.4|8628.7|8627.8|489
1618990500000|2021-04-21 07:35:00|8629.4|8628.5|8626.3|8625.4|8630.1|8628.9|8625.9|8624.7|631
1618990800000|2021-04-21 07:40:00|8626.1|8625.2|8626.4|8625.5|8630.5|8629.4|8625.7|8624.6|727
1618991100000|2021-04-21 07:45:00|8626.3|8625.4|8623.5|8622.6|8627|8625.8|8622.6|8621.7|561
1618991400000|2021-04-21 07:50:00|8623.4|8622.5|8621.4|8620.5|8623.8|8622.8|8621.3|8620.4|495
1618991700000|2021-04-21 07:55:00|8621.7|8620.2|8619.6|8618.7|8622.2|8620.9|8618.6|8617.5|636
1618992000000|2021-04-21 08:00:00|8619.5|8618.6|8616.6|8615.7|8619.9|8618.9|8616.2|8615.3|460
1618992300000|2021-04-21 08:05:00|8616.5|8615.6|8616.9|8615.4|8618.6|8617.6|8614.9|8613.6|380
1618992600000|2021-04-21 08:10:00|8616.8|8615.3|8615.6|8614.7|8617.8|8616.9|8615.3|8614.4|352
1618992900000|2021-04-21 08:15:00|8615.4|8614.5|8616.6|8615.7|8618.8|8617.8|8615|8614.1|522
1618993200000|2021-04-21 08:20:00|8616.7|8615.8|8615.8|8614.9|8619.1|8618.1|8613.5|8612.3|483
1618993500000|2021-04-21 08:25:00|8615.9|8615|8616.9|8616|8617.8|8616.7|8614.7|8613.5|283
1618993800000|2021-04-21 08:30:00|8617|8616.1|8617.7|8616.8|8618.5|8617.6|8614.7|8613.8|464
1618994100000|2021-04-21 08:35:00|8617.6|8616.7|8620.9|8620|8620.9|8620|8617.3|8616.1|402
1618994400000|2021-04-21 08:40:00|8620.8|8619.9|8620.8|8619.9|8621.2|8620.3|8619.1|8618.2|302
1618994700000|2021-04-21 08:45:00|8620.9|8620|8621.8|8620.9|8622.3|8621.1|8620|8619|416
1618995000000|2021-04-21 08:50:00|8622.1|8620.6|8620.9|8620|8622.5|8621.4|8620.1|8619|301
1618995300000|2021-04-21 08:55:00|8621|8620.1|8620|8619.1|8621|8620.1|8617.8|8616.9|444
1618995600000|2021-04-21 09:00:00|8620.1|8619.2|8621.9|8621|8622.3|8621.4|8619.7|8618.8|293
1618995900000|2021-04-21 09:05:00|8622|8621.1|8623.5|8622|8623.5|8622.2|8621.7|8620.6|288
1618996200000|2021-04-21 09:10:00|8623.4|8621.9|8623.6|8622.7|8624|8622.7|8622.1|8620.9|227
1618996500000|2021-04-21 09:15:00|8623.7|8622.8|8620.7|8619.8|8624.4|8623.5|8620.6|8619.7|266
1618996800000|2021-04-21 09:20:00|8620.8|8619.9|8619.8|8618.9|8621.7|8620.8|8619.7|8618.8|327
1618997100000|2021-04-21 09:25:00|8619.7|8618.8|8622.6|8621.7|8623|8621.9|8619.4|8618.1|236
1618997400000|2021-04-21 09:30:00|8622.7|8621.8|8622.3|8621.4|8626.4|8625.2|8622.3|8621.4|479
1618997700000|2021-04-21 09:35:00|8622.4|8621.5|8622.5|8621.6|8623.7|8622.4|8621.3|8620.1|479
1618998000000|2021-04-21 09:40:00|8622.4|8621.5|8619.5|8618.6|8622.7|8621.7|8619.1|8618|329
1618998300000|2021-04-21 09:45:00|8619.6|8618.7|8619.5|8618.6|8620.1|8619.2|8618.4|8617.5|388
1618998600000|2021-04-21 09:50:00|8619.6|8618.7|8616.4|8615.5|8620.4|8619.5|8615.3|8614.4|391
1618998900000|2021-04-21 09:55:00|8616.3|8615.4|8617.2|8615.7|8618.8|8617.9|8616.1|8615.1|441
1618999200000|2021-04-21 10:00:00|8617.1|8615.6|8618.2|8617.3|8618.6|8617.7|8616.8|8615.5|228
1618999500000|2021-04-21 10:05:00|8618.1|8617.2|8615.7|8614.8|8618.2|8617.3|8614.9|8614|386
1618999800000|2021-04-21 10:10:00|8615.6|8614.7|8616.9|8615.4|8617.9|8616.9|8615.4|8614.5|417
1619000100000|2021-04-21 10:15:00|8616.4|8615.5|8616.6|8615.7|8617.5|8616.5|8614.5|8613.6|356
1619000400000|2021-04-21 10:20:00|8616.5|8615.6|8616.9|8616|8617.2|8616.3|8614.2|8613.2|452
1619000700000|2021-04-21 10:25:00|8616.7|8615.8|8615.8|8614.9|8618|8617|8615.4|8614.3|320
1619001000000|2021-04-21 10:30:00|8615.9|8615|8617|8616.1|8617.3|8616.4|8613.6|8612.7|284
1619001300000|2021-04-21 10:35:00|8617.1|8616.2|8617.6|8616.7|8618.9|8618|8616.5|8615.6|282
1619001600000|2021-04-21 10:40:00|8617.5|8616.6|8619.2|8618.3|8619.8|8618.9|8617|8616.1|317
1619001900000|2021-04-21 10:45:00|8619.1|8618.2|8618.3|8617.4|8620.6|8619.3|8617.8|8616.9|289
1619002200000|2021-04-21 10:50:00|8618.2|8617.3|8616.5|8615.6|8618.4|8617.4|8615.1|8613.9|350
1619002500000|2021-04-21 10:55:00|8616.6|8615.7|8619.9|8618.4|8620|8618.8|8615.9|8614.7|387
1619002800000|2021-04-21 11:00:00|8619.4|8618.5|8620.3|8619.4|8622.3|8621.4|8618.7|8617.8|342
1619003100000|2021-04-21 11:05:00|8620.2|8619.3|8619.9|8619|8620.7|8619.8|8619.1|8618.2|217
1619003400000|2021-04-21 11:10:00|8619.8|8618.9|8624|8623.1|8624.2|8623.2|8619.8|8618.7|340
1619003700000|2021-04-21 11:15:00|8623.9|8623|8623.4|8622.5|8626.5|8625.3|8621.8|8620.9|289
1619004000000|2021-04-21 11:20:00|8623.5|8622.6|8622|8621.1|8623.9|8622.9|8621|8620.1|265
1619004300000|2021-04-21 11:25:00|8622.1|8621.2|8620.3|8619.4|8622.7|8621.7|8620.2|8619|176
1619004600000|2021-04-21 11:30:00|8620.4|8619.5|8620.3|8619.4|8621|8620|8619.6|8618.7|288
1619004900000|2021-04-21 11:35:00|8620.2|8619.3|8624.8|8623.9|8624.9|8624|8619.9|8618.7|233
1619005200000|2021-04-21 11:40:00|8624.9|8624|8624|8623.1|8625.6|8624.7|8622.8|8621.6|259
1619005500000|2021-04-21 11:45:00|8624.3|8623.4|8624.7|8623.8|8625.3|8624.4|8623.5|8622.6|259
1619005800000|2021-04-21 11:50:00|8624.6|8623.7|8624.6|8623.7|8625.7|8624.8|8623.5|8622.6|309
1619006100000|2021-04-21 11:55:00|8624.5|8623.6|8625.7|8624.8|8627.3|8626.4|8622.6|8621.7|311
1619006400000|2021-04-21 12:00:00|8625.6|8624.7|8624.3|8623.4|8626.2|8625.3|8623.1|8622.2|351
1619006700000|2021-04-21 12:05:00|8624.5|8623|8624|8623.1|8625.1|8624.2|8623.1|8622.2|247
1619007000000|2021-04-21 12:10:00|8624.1|8623.2|8626|8624.5|8626.3|8625|8623.7|8622.8|305
1619007300000|2021-04-21 12:15:00|8625.7|8624.8|8625.1|8624.2|8626.4|8625.5|8624.9|8624|226
1619007600000|2021-04-21 12:20:00|8625.3|8624.4|8627.1|8626.2|8627.6|8626.7|8625.3|8624.4|231
1619007900000|2021-04-21 12:25:00|8627|8626.1|8627|8626.1|8629.1|8628.2|8626.7|8625.7|307
1619008200000|2021-04-21 12:30:00|8627.1|8626.2|8626.4|8625.5|8627.8|8626.9|8624.1|8623.2|380
1619008500000|2021-04-21 12:35:00|8626.5|8625.6|8630.2|8629.3|8630.4|8629.5|8625.3|8624.4|400
1619008800000|2021-04-21 12:40:00|8630.3|8629.4|8632.5|8631.6|8633.2|8632.3|8628.4|8627.5|326
1619009100000|2021-04-21 12:45:00|8632.6|8631.7|8631.4|8630.5|8633.5|8632.6|8631|8630.1|304
1619009400000|2021-04-21 12:50:00|8631.5|8630.6|8635.6|8634.7|8635.9|8635|8630.9|8629.9|355
1619009700000|2021-04-21 12:55:00|8635.5|8634.6|8636.6|8635.7|8638.3|8637.4|8633.9|8633|352
1619010000000|2021-04-21 13:00:00|8636.9|8635.4|8638.7|8637.8|8639.2|8638.3|8634|8633.1|468
1619010300000|2021-04-21 13:05:00|8638.8|8637.9|8636.9|8636|8640.3|8639.4|8636.2|8635.3|437
1619010600000|2021-04-21 13:10:00|8636.8|8635.9|8639.9|8639|8641.7|8640.7|8636.8|8635.9|530
1619010900000|2021-04-21 13:15:00|8640|8639.1|8641.3|8640.4|8644.3|8643.2|8639.4|8638.5|548
1619011200000|2021-04-21 13:20:00|8641.4|8640.5|8641.8|8640.9|8642.3|8641.4|8638|8636.8|566
1619011500000|2021-04-21 13:25:00|8641.7|8640.8|8640.9|8640|8642.9|8642|8640.6|8639.3|249
1619011800000|2021-04-21 13:30:00|8641|8640.1|8640.2|8639.3|8641.7|8640.8|8638|8637.1|501
1619012100000|2021-04-21 13:35:00|8640.3|8639.4|8638.9|8638|8641.3|8640.4|8638.2|8637.3|523
1619012400000|2021-04-21 13:40:00|8638.6|8637.7|8640.7|8639.8|8641.1|8640.2|8637.8|8636.9|540
1619012700000|2021-04-21 13:45:00|8640.9|8640|8641.5|8640.6|8643.6|8642.7|8639.9|8638.9|660
1619013000000|2021-04-21 13:50:00|8641.6|8640.7|8639.6|8638.7|8645|8644.1|8639.5|8638.6|542
1619013300000|2021-04-21 13:55:00|8639.7|8638.8|8638.1|8637.2|8641.6|8640.7|8637.8|8636.9|638
1619013600000|2021-04-21 14:00:00|8638|8637.1|8635.5|8634.6|8638.4|8637.5|8635.3|8634.4|877
1619013900000|2021-04-21 14:05:00|8635.6|8634.7|8632.7|8631.8|8636.6|8635.7|8630.1|8629|615
1619014200000|2021-04-21 14:10:00|8632.9|8632|8631.8|8630.9|8633.6|8632.6|8630.8|8629.9|581
1619014500000|2021-04-21 14:15:00|8631.3|8630.4|8628.8|8627.9|8632.6|8631.7|8628.5|8627.5|524
1619014800000|2021-04-21 14:20:00|8628.9|8628|8629.4|8628.5|8630.4|8629.5|8628|8627.1|512
1619015100000|2021-04-21 14:25:00|8629.3|8628.4|8629.2|8628.3|8632.2|8631.3|8627.8|8626.9|608
1619015400000|2021-04-21 14:30:00|8629.1|8628.2|8628.8|8627.9|8630.1|8629.2|8627.3|8626.4|468
1619015700000|2021-04-21 14:35:00|8628.7|8627.8|8628.9|8628|8629.7|8628.8|8626.4|8625.5|476
1619016000000|2021-04-21 14:40:00|8628.8|8627.9|8626.6|8625.7|8630.3|8629.4|8626.5|8625.6|536
1619016300000|2021-04-21 14:45:00|8626.1|8625.2|8628.1|8627.2|8628.3|8627.4|8624|8622.9|603
1619016600000|2021-04-21 14:50:00|8628.2|8627.3|8635.7|8634.8|8636.9|8635.8|8628.1|8627.2|664
1619016900000|2021-04-21 14:55:00|8635.6|8634.7|8634.6|8633.7|8636.7|8635.8|8634.1|8633.2|630
1619017200000|2021-04-21 15:00:00|8634.7|8633.8|8636.6|8635.7|8637.8|8636.9|8634.4|8633.5|614
1619017500000|2021-04-21 15:05:00|8636.5|8635.6|8636.2|8635.3|8637.5|8636.6|8635.5|8634.6|311
1619017800000|2021-04-21 15:10:00|8636.3|8635.4|8635.6|8634.7|8637.1|8636.2|8634.6|8633.7|482
1619018100000|2021-04-21 15:15:00|8635.7|8634.8|8634.5|8633.6|8636|8635.1|8633|8632.1|409
1619018400000|2021-04-21 15:20:00|8634.6|8633.7|8634.4|8633.5|8636.3|8635.4|8633.8|8632.9|316
1619018700000|2021-04-21 15:25:00|8634.3|8633.4|8635.2|8633.7|8636.7|8635.8|8634.3|8633.4|325
1619019000000|2021-04-21 15:30:00|8635.1|8633.6|8634.6|8633.7|8637.6|8636.7|8634.5|8633.6|348
1619019300000|2021-04-21 15:35:00|8634.5|8633.6|8633.9|8633|8635.2|8634.3|8633.6|8632.3|367
1619019600000|2021-04-21 15:40:00|8634|8633.1|8639.4|8638.5|8640.3|8639.1|8633.3|8632.4|362
1619019900000|2021-04-21 15:45:00|8639.7|8638.2|8636.2|8635.3|8639.9|8638.6|8636.1|8635.2|263
1619020200000|2021-04-21 15:50:00|8636.3|8635.4|8635|8634.1|8636.9|8635.6|8635|8633.9|347
1619020500000|2021-04-21 15:55:00|8635.1|8634.2|8635.8|8634.9|8637.3|8636.1|8633.9|8633|303
1619020800000|2021-04-21 16:00:00|8635.9|8635|8632.3|8631.4|8636|8635.1|8632.2|8631|381
1619021100000|2021-04-21 16:05:00|8632.7|8631.2|8634.6|8633.7|8635.2|8634.3|8632.2|8631.1|304
1619021400000|2021-04-21 16:10:00|8634.7|8633.8|8632.3|8631.4|8635|8634.1|8632.1|8631|250
1619021700000|2021-04-21 16:15:00|8632.2|8631.3|8634|8633.1|8634.3|8633.4|8632.2|8631.3|301
1619022000000|2021-04-21 16:20:00|8633.9|8633|8636.1|8635.2|8636.2|8635.3|8633.5|8632.6|243
1619022300000|2021-04-21 16:25:00|8636.2|8635.3|8637.5|8636.6|8637.7|8636.8|8636|8635.1|327
1619022600000|2021-04-21 16:30:00|8637.6|8636.7|8639.4|8638.5|8639.6|8638.7|8637.6|8636.7|198
1619022900000|2021-04-21 16:35:00|8639.3|8638.4|8639.4|8638.5|8640.6|8639.7|8639.3|8638.4|173
1619023200000|2021-04-21 16:40:00|8639.3|8638.4|8639.8|8638.9|8640|8639.1|8638.8|8637.9|176
1619023500000|2021-04-21 16:45:00|8639.7|8638.8|8639.4|8638.5|8639.9|8639|8638.8|8637.8|165
1619023800000|2021-04-21 16:50:00|8639.5|8638.6|8641.4|8640.5|8641.4|8640.5|8638.6|8637.7|199
1619024100000|2021-04-21 16:55:00|8641.3|8640.4|8635.1|8634.2|8641.4|8640.5|8635.1|8634|277
1619024400000|2021-04-21 17:00:00|8634.8|8633.9|8634.3|8633.4|8635.3|8634.4|8632.3|8631.4|267
1619024700000|2021-04-21 17:05:00|8634.2|8633.3|8634.8|8633.9|8635.6|8634.7|8633.3|8632.4|316
1619025000000|2021-04-21 17:10:00|8634.7|8633.8|8635.1|8634.2|8635.9|8635|8633.8|8632.9|259
1619025300000|2021-04-21 17:15:00|8635.2|8634.3|8636.1|8634.6|8636.1|8634.9|8634.6|8633.6|407
1619025600000|2021-04-21 17:20:00|8636|8635.1|8637|8636.1|8637.3|8636.4|8635.8|8634.9|155
1619025900000|2021-04-21 17:25:00|8637.1|8636.2|8636.7|8635.8|8637.8|8636.8|8636.7|8635.8|174
1619026200000|2021-04-21 17:30:00|8636.6|8635.7|8635|8634.1|8636.7|8635.8|8634.9|8634|223
1619026500000|2021-04-21 17:35:00|8634.9|8634|8634.8|8633.9|8635.9|8634.8|8634.8|8633.9|127
1619026800000|2021-04-21 17:40:00|8634.9|8634|8632.7|8631.8|8635.5|8634.6|8632.5|8631.6|193
1619027100000|2021-04-21 17:45:00|8632.9|8632|8632.5|8631.6|8634|8633.1|8632.5|8631.6|158
1619027400000|2021-04-21 17:50:00|8632.4|8631.5|8632|8631.1|8632.9|8632|8632|8631|163
1619027700000|2021-04-21 17:55:00|8631.9|8631|8633.2|8632.3|8633.8|8632.9|8631.8|8630.9|215
1619028000000|2021-04-21 18:00:00|8633.4|8632.5|8632.5|8631.6|8634.1|8633.2|8632.3|8631.2|230
1619028300000|2021-04-21 18:05:00|8632.4|8631.5|8634.1|8633.2|8634.1|8633.2|8632.2|8631.3|137
1619028600000|2021-04-21 18:10:00|8634.2|8633.3|8634.9|8634|8634.9|8634|8633.5|8632.6|134
1619028900000|2021-04-21 18:15:00|8634.8|8633.9|8635.5|8634.6|8635.8|8634.9|8634.4|8633.5|97
1619029200000|2021-04-21 18:20:00|8635.4|8634.5|8634.9|8634|8636|8635.1|8634.8|8633.9|159
1619029500000|2021-04-21 18:25:00|8635|8634.1|8636.3|8634.8|8636.8|8635.9|8634.7|8633.8|258
1619029800000|2021-04-21 18:30:00|8636.2|8634.7|8636.1|8635.2|8636.5|8635.6|8635.3|8634.4|158
1619030100000|2021-04-21 18:35:00|8636.2|8635.3|8636.1|8635.2|8636.5|8635.6|8635.6|8634.7|162
1619030400000|2021-04-21 18:40:00|8636.2|8635.3|8635.8|8634.9|8636.7|8635.8|8635.7|8634.8|168
1619030700000|2021-04-21 18:45:00|8635.7|8634.8|8636.5|8635.6|8636.5|8635.6|8635.1|8634.2|143
1619031000000|2021-04-21 18:50:00|8636.4|8635.5|8636.7|8635.8|8636.9|8636|8636|8635.1|168
1619031300000|2021-04-21 18:55:00|8636.8|8635.9|8638.3|8637.4|8638.8|8637.6|8636.2|8635.3|267
1619031600000|2021-04-21 19:00:00|8638|8637.1|8637.5|8636.6|8638.3|8637.2|8636.3|8635.4|255
1619031900000|2021-04-21 19:05:00|8637.6|8636.7|8638.1|8637.2|8638.1|8637.2|8636.9|8636|133
1619032200000|2021-04-21 19:10:00|8638|8637.1|8639.1|8638.2|8639.6|8638.2|8637.5|8636.6|189
1619032500000|2021-04-21 19:15:00|8639|8638.1|8639.3|8638.4|8639.5|8638.6|8638.8|8637.7|143
1619032800000|2021-04-21 19:20:00|8639.4|8638.5|8638.1|8637.2|8639.5|8638.6|8637.8|8636.9|106
1619033100000|2021-04-21 19:25:00|8638.2|8637.3|8637.4|8636.5|8638.2|8637.3|8636.5|8635.6|191
1619033400000|2021-04-21 19:30:00|8637.3|8636.4|8638.1|8637.2|8638.5|8637.6|8637.2|8636.3|204
1619033700000|2021-04-21 19:35:00|8638.2|8637.3|8638.6|8637.7|8639.2|8638.3|8638|8637.1|124
1619034000000|2021-04-21 19:40:00|8638.7|8637.8|8636.6|8635.7|8638.8|8637.9|8636.5|8635.3|138
1619034300000|2021-04-21 19:45:00|8636.5|8635.6|8636.8|8635.9|8637.4|8636.4|8635.8|8634.9|302
1619034600000|2021-04-21 19:50:00|8636.9|8636|8637.2|8636.3|8637.3|8636.4|8636.6|8635.7|169
1619034900000|2021-04-21 19:55:00|8637.1|8636.2|8640.5|8639.6|8641.1|8640.1|8636.9|8636|360
1619035200000|2021-04-21 20:00:00|8640.6|8639.7|8641.7|8640.8|8643.5|8642.5|8640.2|8639.2|351
1619035500000|2021-04-21 20:05:00|8641.6|8640.7|8640.8|8639.9|8641.7|8640.8|8640.2|8639.3|121
1619035800000|2021-04-21 20:10:00|8640.9|8640|8641.7|8640.8|8641.9|8641|8640.6|8639.6|115
1619036100000|2021-04-21 20:15:00|8641.8|8640.9|8641.7|8640.8|8642.3|8641.2|8641.6|8640.1|134
1619036400000|2021-04-21 20:20:00|8641.8|8640.9|8642|8641.1|8642.9|8641.7|8641.4|8640.2|110
1619036700000|2021-04-21 20:25:00|8641.9|8641|8642.3|8641.4|8642.8|8641.9|8641.9|8640.9|92
1619037000000|2021-04-21 20:30:00|8642.2|8641.3|8642.2|8641.3|8642.4|8641.5|8641.1|8639.9|150
1619037300000|2021-04-21 20:35:00|8642.1|8641.2|8641.6|8640.7|8642.6|8641.4|8641.1|8639.9|117
1619037600000|2021-04-21 20:40:00|8641.5|8640.6|8641.7|8640.8|8642.1|8640.9|8641.5|8640|95
1619037900000|2021-04-21 20:45:00|8641.9|8640.4|8641.9|8640.4|8642|8640.5|8640.7|8639.6|192
1619038200000|2021-04-21 20:50:00|8641.8|8640.3|8641.7|8640.2|8643.3|8641.6|8641.2|8638.9|232
1619038500000|2021-04-21 20:55:00|8641.6|8640.1|8645.3|8637.6|8646.8|8641.4|8641.5|8634.2|446
1619038800000|2021-04-21 21:00:00|8647.1|8636.7|8645.7|8636.2|8648.1|8637.6|8641.1|8633.6|56
1619039100000|2021-04-21 21:05:00|8643.9|8635.6|8647.9|8635.9|8652.5|8640.5|8639.9|8627.9|151
1619039400000|2021-04-21 21:10:00|8648|8636|8646.1|8635.6|8649.2|8638|8643.4|8631.4|174
1619039700000|2021-04-21 21:15:00|8644.9|8636.6|8642.2|8633.6|8648.7|8638.7|8641.8|8629.9|182
1619040000000|2021-04-21 21:20:00|8642.6|8633.5|8641.9|8631.7|8646|8635.5|8638.3|8630.7|221
1619040300000|2021-04-21 21:25:00|8641.6|8631.8|8641.5|8632.9|8643.2|8634.9|8639.2|8630.5|150
1619040600000|2021-04-21 21:30:00|8639.8|8631.9|8640.6|8633.5|8641.9|8634.3|8639|8628.7|225
1619040900000|2021-04-21 21:35:00|8640.7|8632.6|8640.9|8632.2|8644.5|8636.4|8639.8|8627.8|379
1619041200000|2021-04-21 21:40:00|8640.5|8632.1|8642.1|8635.1|8642.5|8636.8|8639.8|8631.5|344
1619041500000|2021-04-21 21:45:00|8642.2|8635.4|8642.1|8636.8|8643.5|8638.2|8640.8|8635.4|167
1619041800000|2021-04-21 21:50:00|8642.5|8636.5|8641.8|8636.5|8644.4|8639.4|8641.2|8636|252
1619042100000|2021-04-21 21:55:00|8641.7|8636.4|8642.2|8636.5|8642.6|8637.3|8641.3|8636|251
1619042400000|2021-04-21 22:00:00|8642.3|8636.8|8639.5|8636.9|8648.8|8638|8639.3|8629.4|447
1619042700000|2021-04-21 22:05:00|8639.6|8637|8639.3|8637|8640.5|8638.4|8638.8|8636.8|240
1619043000000|2021-04-21 22:10:00|8638.9|8637.4|8639.1|8637.6|8639.9|8637.8|8638.7|8636.5|165
1619043300000|2021-04-21 22:15:00|8639|8637.5|8640.4|8638.9|8640.8|8639|8639|8636.8|165
1619043600000|2021-04-21 22:20:00|8640.5|8639|8640.3|8638.8|8640.7|8639.1|8639.8|8638.3|69
1619043900000|2021-04-21 22:25:00|8640.4|8638.9|8640.1|8638.6|8640.9|8639.1|8639.9|8637.7|93
1619044200000|2021-04-21 22:30:00|8640.6|8639.1|8639.9|8638.4|8641.3|8639.2|8639.6|8637.7|155
1619044500000|2021-04-21 22:35:00|8639.8|8638.3|8640.7|8639.2|8641.3|8639.4|8639.6|8637.6|149
1619044800000|2021-04-21 22:40:00|8640.6|8639.1|8641.2|8639.7|8641.7|8640.2|8640.5|8638.4|124
1619045100000|2021-04-21 22:45:00|8641.3|8639.8|8640.6|8639.1|8641.8|8639.9|8640.6|8638.6|106
1619045400000|2021-04-21 22:50:00|8640.7|8639.2|8641.2|8639.7|8641.7|8639.9|8640.6|8638.7|97
1619045700000|2021-04-21 22:55:00|8641.3|8639.8|8641.4|8639.9|8642|8640.3|8641|8639.1|126
1619046000000|2021-04-21 23:00:00|8641.3|8639.8|8641.3|8639.8|8641.5|8640|8640.8|8639.6|77
1619046300000|2021-04-21 23:05:00|8641.4|8639.9|8641.2|8639.7|8641.9|8640.4|8640.5|8638.5|110
1619046600000|2021-04-21 23:10:00|8641.3|8639.8|8641.1|8639.6|8641.6|8640.1|8640.8|8639.3|80
1619046900000|2021-04-21 23:15:00|8641|8639.5|8641.1|8639.6|8641.4|8639.9|8640.1|8638.6|102
1619047200000|2021-04-21 23:20:00|8641.2|8639.7|8641.7|8640.2|8642|8640.5|8641.1|8639.6|126
1619047500000|2021-04-21 23:25:00|8641.6|8640.1|8641.1|8639.6|8641.8|8640.3|8640.7|8639.2|106
1619047800000|2021-04-21 23:30:00|8641.2|8639.7|8641|8639.5|8641.5|8640|8640.9|8639.4|134
1619048100000|2021-04-21 23:35:00|8640.8|8639.3|8641.1|8639.6|8641.2|8639.9|8640.6|8639.2|92
1619048400000|2021-04-21 23:40:00|8641.2|8639.7|8641.1|8639.6|8641.6|8640.1|8641|8639.5|110
1619048700000|2021-04-21 23:45:00|8641.2|8639.7|8642|8640.5|8642|8640.8|8641.1|8639.6|129
1619049000000|2021-04-21 23:50:00|8641.9|8640.4|8640.5|8639.6|8642|8640.5|8640.4|8639.2|151
1619049300000|2021-04-21 23:55:00|8640.8|8639.3|8641.4|8639.9|8641.7|8640.3|8640.2|8639.1|226
1619049600000|2021-04-22 00:00:00|8641.3|8639.8|8640.9|8639.4|8642|8640.9|8640.5|8639.2|198
1619049900000|2021-04-22 00:05:00|8641|8639.5|8640|8638.5|8641|8639.7|8639.4|8637.9|205
1619050200000|2021-04-22 00:10:00|8640.1|8638.6|8640.7|8639.2|8641|8639.8|8639.8|8638.6|96
1619050500000|2021-04-22 00:15:00|8640.6|8639.1|8639.8|8638.3|8640.6|8639.1|8639|8637.5|202
1619050800000|2021-04-22 00:20:00|8639.7|8638.2|8639.7|8638.8|8640.2|8639|8639|8637.8|164
1619051100000|2021-04-22 00:25:00|8639.6|8638.7|8640.5|8639|8641.7|8640.3|8639.4|8638.1|229
1619051400000|2021-04-22 00:30:00|8640.4|8638.9|8640.4|8638.9|8640.6|8639.4|8639.6|8638.4|136
1619051700000|2021-04-22 00:35:00|8640.5|8639|8640.8|8639.3|8640.9|8639.8|8639.7|8638.5|187
1619052000000|2021-04-22 00:40:00|8640.7|8639.2|8639.9|8639|8640.7|8639.6|8639.8|8638.6|154
1619052300000|2021-04-22 00:45:00|8640|8639.1|8637.7|8636.2|8640.6|8639.2|8637.4|8636.1|314
1619052600000|2021-04-22 00:50:00|8637.8|8636.3|8637.7|8636.2|8638.1|8636.6|8636.9|8635.6|289
1619052900000|2021-04-22 00:55:00|8637.9|8636.4|8637.1|8635.6|8638.1|8636.7|8636.6|8635.2|190
1619053200000|2021-04-22 01:00:00|8637.2|8635.7|8636.8|8635.3|8637.8|8636.6|8636.6|8635.2|266
1619053500000|2021-04-22 01:05:00|8636.9|8635.4|8638|8636.5|8638.6|8637.4|8636.5|8635.3|288
1619053800000|2021-04-22 01:10:00|8638.1|8636.6|8639|8638.1|8639.3|8638.1|8637.5|8636.4|243
1619054100000|2021-04-22 01:15:00|8638.9|8638|8638.4|8637.5|8639.2|8638.2|8638.2|8636.7|306
1619054400000|2021-04-22 01:20:00|8638.3|8637.4|8638.9|8637.4|8639.5|8638.4|8638.3|8637|168
1619054700000|2021-04-22 01:25:00|8639|8637.5|8637.7|8636.8|8639|8637.8|8637.5|8636.3|202
1619055000000|2021-04-22 01:30:00|8637.8|8636.9|8638.4|8637.5|8639|8637.8|8637.2|8635.8|306
1619055300000|2021-04-22 01:35:00|8638.7|8637.2|8638.4|8636.9|8638.9|8637.7|8637.9|8636.6|269
1619055600000|2021-04-22 01:40:00|8638.3|8636.8|8639.8|8638.3|8639.9|8638.7|8638|8636.8|254
1619055900000|2021-04-22 01:45:00|8639.5|8638.6|8639.2|8637.7|8640|8638.8|8638.5|8637.2|234
1619056200000|2021-04-22 01:50:00|8638.9|8638|8639.8|8638.9|8640.1|8638.9|8638.5|8637.4|279
1619056500000|2021-04-22 01:55:00|8639.7|8638.8|8640.8|8639.3|8641.2|8640.1|8639|8638|240
1619056800000|2021-04-22 02:00:00|8640.7|8639.2|8640|8639.1|8640.7|8639.2|8639|8637.8|261
1619057100000|2021-04-22 02:05:00|8640.1|8639.2|8639|8638.1|8640.4|8639.5|8639|8638|178
1619057400000|2021-04-22 02:10:00|8639.1|8638.2|8639.2|8638.3|8639.7|8638.5|8638.1|8636.9|252
1619057700000|2021-04-22 02:15:00|8639.3|8638.4|8638.7|8637.8|8639.9|8638.9|8638.6|8637.4|202
1619058000000|2021-04-22 02:20:00|8638.6|8637.7|8640|8639.1|8640.4|8639.5|8638.5|8637.6|154
1619058300000|2021-04-22 02:25:00|8639.9|8639|8639.3|8638.4|8640.5|8639.3|8639|8638|140
1619058600000|2021-04-22 02:30:00|8639.7|8638.2|8639.6|8638.7|8640.2|8639.2|8638.4|8637.2|165
1619058900000|2021-04-22 02:35:00|8639.5|8638.6|8638.2|8637.3|8640|8638.9|8637.6|8636.5|178
1619059200000|2021-04-22 02:40:00|8638.3|8637.4|8637.4|8636.5|8638.3|8637.4|8636.4|8635.1|218
1619059500000|2021-04-22 02:45:00|8637.7|8636.2|8637|8636.1|8637.9|8636.7|8636.5|8635.2|290
1619059800000|2021-04-22 02:50:00|8636.9|8636|8637.8|8636.3|8637.8|8636.4|8636.5|8635.3|192
1619060100000|2021-04-22 02:55:00|8637.7|8636.2|8639.4|8637.9|8639.6|8638.4|8637.7|8636.2|331
1619060400000|2021-04-22 03:00:00|8639.5|8638|8635.6|8634.1|8639.5|8638.2|8635.5|8634|269
1619060700000|2021-04-22 03:05:00|8635.3|8634.4|8636.8|8635.9|8637.1|8635.9|8635.3|8634.4|196
1619061000000|2021-04-22 03:10:00|8636.7|8635.8|8637.3|8635.8|8637.5|8636.3|8636.1|8635|210
1619061300000|2021-04-22 03:15:00|8637.2|8635.7|8637.4|8636.5|8637.6|8636.6|8636.5|8635.4|256
1619061600000|2021-04-22 03:20:00|8637.6|8636.7|8638.2|8637.3|8638.3|8637.3|8637.1|8636.1|197
1619061900000|2021-04-22 03:25:00|8638.1|8637.2|8638.5|8637.6|8639.3|8637.9|8637.5|8636.4|187
1619062200000|2021-04-22 03:30:00|8638.6|8637.7|8638.1|8637.2|8638.6|8637.7|8636.7|8635.5|291
1619062500000|2021-04-22 03:35:00|8638.2|8637.3|8637.4|8635.9|8638.2|8637.3|8636.3|8635.4|230
1619062800000|2021-04-22 03:40:00|8637.2|8635.7|8637.6|8636.7|8638.4|8637.4|8636.7|8635.5|332
1619063100000|2021-04-22 03:45:00|8637.5|8636.6|8637.5|8636.6|8638.5|8637.5|8636.8|8635.9|275
1619063400000|2021-04-22 03:50:00|8637.4|8636.5|8636.8|8635.9|8637.6|8636.7|8636.4|8635.3|207
1619063700000|2021-04-22 03:55:00|8636.7|8635.8|8636.7|8635.8|8637.4|8636.1|8636.1|8635.2|166
1619064000000|2021-04-22 04:00:00|8636.6|8635.7|8637|8636.1|8637.6|8636.4|8636.3|8635.1|174
1619064300000|2021-04-22 04:05:00|8636.9|8636|8637.5|8636.6|8638.2|8637|8636.8|8635.8|172
1619064600000|2021-04-22 04:10:00|8637.4|8636.5|8636.8|8635.9|8637.9|8636.6|8635.7|8634.6|353
1619064900000|2021-04-22 04:15:00|8636.9|8636|8637.9|8637|8638.9|8637.6|8636.8|8635.7|337
1619065200000|2021-04-22 04:20:00|8638.4|8636.9|8636.7|8635.2|8638.4|8637.2|8636.3|8635|275
1619065500000|2021-04-22 04:25:00|8636.8|8635.3|8637.6|8636.7|8637.9|8636.7|8635.7|8634.7|153
1619065800000|2021-04-22 04:30:00|8637.5|8636.6|8638.5|8637.6|8639|8637.8|8637.4|8636.2|156
1619066100000|2021-04-22 04:35:00|8638.6|8637.7|8639.2|8638.3|8639.5|8638.4|8637.9|8636.6|257
1619066400000|2021-04-22 04:40:00|8639.3|8638.4|8639.6|8638.7|8640.1|8639.2|8639.1|8637.9|176
1619066700000|2021-04-22 04:45:00|8639.7|8638.8|8639|8637.5|8639.7|8638.8|8638.7|8637.4|117
1619067000000|2021-04-22 04:50:00|8638.9|8637.4|8640|8639.1|8640.1|8639.2|8637.5|8636.3|265
1619067300000|2021-04-22 04:55:00|8640.4|8638.9|8640.2|8639.3|8640.9|8640|8639.9|8638.9|140
1619067600000|2021-04-22 05:00:00|8640.1|8639.2|8640.2|8639.3|8640.7|8639.5|8639.9|8638.6|217
1619067900000|2021-04-22 05:05:00|8640.1|8639.2|8639.9|8639|8640.9|8639.6|8639.8|8638.5|162
1619068200000|2021-04-22 05:10:00|8639.8|8638.9|8639.5|8638.6|8640.3|8639.2|8639.1|8637.8|205
1619068500000|2021-04-22 05:15:00|8639.6|8638.7|8640.9|8639.4|8641|8639.7|8639.1|8637.8|176
1619068800000|2021-04-22 05:20:00|8641|8639.5|8638.1|8637.2|8641|8639.7|8638|8637.1|219
1619069100000|2021-04-22 05:25:00|8638.2|8637.3|8637.1|8636.2|8638.9|8638|8636.9|8635.8|209
1619069400000|2021-04-22 05:30:00|8637.2|8636.3|8639.3|8638.4|8639.9|8638.7|8637.2|8636.3|186
1619069700000|2021-04-22 05:35:00|8639.2|8638.3|8637.9|8636.4|8639.5|8638.6|8637.5|8636.4|176
1619070000000|2021-04-22 05:40:00|8638|8636.5|8638.7|8637.8|8640.1|8638.8|8637.6|8636.4|161
1619070300000|2021-04-22 05:45:00|8638.9|8638|8639.1|8638.2|8640.1|8638.8|8638.7|8637.5|137
1619070600000|2021-04-22 05:50:00|8639|8638.1|8636.2|8634.7|8639.1|8638.2|8636|8634.7|261
1619070900000|2021-04-22 05:55:00|8636.3|8634.8|8636.7|8635.2|8637.9|8636.7|8635.7|8634.4|217
1619071200000|2021-04-22 06:00:00|8636.9|8635.4|8637.4|8635.9|8638.1|8637.1|8635.5|8634.2|339
1619071500000|2021-04-22 06:05:00|8637.5|8636|8635.4|8634.5|8638.2|8636.9|8635.2|8634.1|266
1619071800000|2021-04-22 06:10:00|8635.3|8634.4|8636.7|8635.8|8637.4|8636.5|8635.1|8634.1|298
1619072100000|2021-04-22 06:15:00|8636.8|8635.9|8637.1|8636.2|8638.2|8637|8636.7|8635.7|240
1619072400000|2021-04-22 06:20:00|8637.6|8636.1|8637.9|8636.4|8639.4|8638.3|8637.2|8636.1|252
1619072700000|2021-04-22 06:25:00|8637.7|8636.8|8637.9|8636.4|8639.3|8638|8636.1|8635|292
1619073000000|2021-04-22 06:30:00|8637.7|8636.8|8638.4|8637.5|8640.3|8639|8637.2|8636.3|403
1619073300000|2021-04-22 06:35:00|8638.7|8637.2|8638.5|8637|8639.3|8638.4|8637.8|8636.6|283
1619073600000|2021-04-22 06:40:00|8638.6|8637.1|8638.7|8637.8|8639.5|8638.3|8637|8635.8|439
1619073900000|2021-04-22 06:45:00|8638.6|8637.7|8638|8637.1|8640.7|8639.8|8636.8|8635.8|474
1619074200000|2021-04-22 06:50:00|8638.1|8637.2|8639.6|8638.7|8639.6|8638.7|8637.4|8636.3|302
1619074500000|2021-04-22 06:55:00|8639.5|8638.6|8638.8|8637.9|8640.8|8639.9|8638.6|8637.6|405
1619074800000|2021-04-22 07:00:00|8638.9|8638|8640.1|8639.2|8640.8|8639.6|8635.6|8634.5|593
1619075100000|2021-04-22 07:05:00|8640.2|8639.3|8639.8|8638.9|8642|8640.9|8639.2|8638.2|319
1619075400000|2021-04-22 07:10:00|8639.9|8639|8640.9|8639.4|8641.2|8640.1|8639.4|8638.2|322
1619075700000|2021-04-22 07:15:00|8640.8|8639.3|8641.1|8640.2|8641.5|8640.5|8639.2|8638.1|279
1619076000000|2021-04-22 07:20:00|8641.2|8640.3|8643.8|8642.3|8644.1|8643.1|8641.2|8640|296
1619076300000|2021-04-22 07:25:00|8643.5|8642.6|8641|8640.1|8644|8642.8|8640.6|8639.4|319
1619076600000|2021-04-22 07:30:00|8641.4|8639.9|8642.1|8640.6|8642.7|8641.7|8640.4|8639|339
1619076900000|2021-04-22 07:35:00|8642|8640.5|8642.3|8641.4|8642.8|8641.7|8640.2|8639|246
1619077200000|2021-04-22 07:40:00|8642.2|8641.3|8641.5|8640.6|8643.2|8642.3|8641|8640|249
1619077500000|2021-04-22 07:45:00|8641.6|8640.7|8640.7|8639.8|8641.8|8640.9|8640.6|8639.5|273
1619077800000|2021-04-22 07:50:00|8640.6|8639.7|8640.9|8640|8641.5|8640.3|8638.1|8637.2|379
1619078100000|2021-04-22 07:55:00|8641|8640.1|8649.3|8647.8|8650|8648.8|8640.7|8639.8|500
1619078400000|2021-04-22 08:00:00|8648.9|8648|8652|8651.1|8654.6|8653.1|8648.5|8647.4|594
1619078700000|2021-04-22 08:05:00|8652.1|8651.2|8655.3|8654.4|8655.4|8654.4|8651.2|8650.2|336
1619079000000|2021-04-22 08:10:00|8655.2|8654.3|8651.8|8650.9|8656.3|8655.3|8651.6|8650.5|388
1619079300000|2021-04-22 08:15:00|8652.1|8651.2|8652.2|8651.3|8654.5|8653.4|8651.7|8650.8|395
1619079600000|2021-04-22 08:20:00|8652.3|8651.4|8653.2|8652.3|8654.6|8653.7|8652|8650.8|272
1619079900000|2021-04-22 08:25:00|8653.1|8652.2|8653.8|8652.9|8654.7|8653.8|8652.3|8651.3|323
1619080200000|2021-04-22 08:30:00|8653.7|8652.8|8653.3|8652.4|8654.9|8654|8653.1|8652.2|362
1619080500000|2021-04-22 08:35:00|8653.4|8652.5|8653.7|8652.8|8654.6|8653.7|8653|8651.9|282
1619080800000|2021-04-22 08:40:00|8654|8652.5|8656.7|8655.8|8657.1|8656.2|8653.1|8651.9|542
1619081100000|2021-04-22 08:45:00|8656.6|8655.7|8652.3|8651.4|8657|8656.1|8652.1|8650.9|541
1619081400000|2021-04-22 08:50:00|8652.2|8651.3|8648.2|8646.7|8653.1|8651.8|8647.3|8646.2|657
1619081700000|2021-04-22 08:55:00|8648.3|8646.8|8653.5|8652|8655.1|8654.1|8647.6|8646.5|508
1619082000000|2021-04-22 09:00:00|8653.4|8651.9|8651.6|8650.7|8654|8652.9|8648.4|8647.5|487
1619082300000|2021-04-22 09:05:00|8651.5|8650.6|8653.5|8652.6|8654|8652.8|8650.1|8649.2|409
1619082600000|2021-04-22 09:10:00|8653.4|8652.5|8658.4|8657.5|8658.6|8657.7|8653.4|8652.2|436
1619082900000|2021-04-22 09:15:00|8658.2|8657.3|8658.9|8658|8659.4|8658.4|8657.8|8656.7|419
1619083200000|2021-04-22 09:20:00|8658.8|8657.9|8655.5|8654.6|8659.5|8658.4|8655.4|8654.3|293
1619083500000|2021-04-22 09:25:00|8655.4|8654.5|8658.9|8658|8659.7|8658.4|8655.3|8654.3|368
1619083800000|2021-04-22 09:30:00|8659.3|8657.8|8660.9|8659.4|8664.6|8663.3|8658.9|8657.6|594
1619084100000|2021-04-22 09:35:00|8660.8|8659.3|8661.4|8660.5|8661.6|8660.5|8658.9|8658|410
1619084400000|2021-04-22 09:40:00|8661.2|8660.3|8661.3|8659.8|8661.8|8660.6|8657.8|8656.9|346
1619084700000|2021-04-22 09:45:00|8661.5|8660|8661.2|8659.7|8665|8663.8|8660.7|8659.5|454
1619085000000|2021-04-22 09:50:00|8660.8|8659.9|8658.9|8658|8662.1|8660.8|8658.8|8657.8|294
1619085300000|2021-04-22 09:55:00|8659.2|8657.7|8661.3|8659.8|8661.8|8660.3|8657.9|8656.8|406
1619085600000|2021-04-22 10:00:00|8661.5|8660|8663.3|8662.4|8665.7|8664.5|8660.7|8659.5|379
1619085900000|2021-04-22 10:05:00|8663.2|8662.3|8661.2|8660.3|8664.8|8663.8|8660.9|8659.7|416
1619086200000|2021-04-22 10:10:00|8661.1|8660.2|8663.1|8662.2|8664.5|8663.3|8661|8659.8|378
1619086500000|2021-04-22 10:15:00|8662.9|8662|8662.2|8661.3|8664.4|8663.5|8661.8|8660.8|287
1619086800000|2021-04-22 10:20:00|8662.1|8661.2|8660.7|8659.8|8663.1|8662|8660.3|8659.4|318
1619087100000|2021-04-22 10:25:00|8660.8|8659.9|8661.2|8659.7|8661.4|8660.5|8658.1|8656.8|277
1619087400000|2021-04-22 10:30:00|8661.1|8659.6|8661.1|8659.6|8662.7|8661.5|8659.8|8658.6|404
1619087700000|2021-04-22 10:35:00|8660.8|8659.9|8659.4|8658.5|8662.4|8661.3|8659.1|8658|245
1619088000000|2021-04-22 10:40:00|8659.2|8658.3|8658.9|8657.4|8660.2|8659|8658.1|8657.2|281
1619088300000|2021-04-22 10:45:00|8659|8657.5|8662.5|8661|8663|8662|8658.4|8657.2|322
1619088600000|2021-04-22 10:50:00|8662.4|8660.9|8665|8664.1|8665.3|8664.4|8661.8|8660.9|293
1619088900000|2021-04-22 10:55:00|8664.9|8664|8667.8|8666.9|8670.3|8669.3|8664.8|8663.7|500
1619089200000|2021-04-22 11:00:00|8667.9|8667|8667.4|8666.5|8668.8|8667.9|8666|8664.9|569
1619089500000|2021-04-22 11:05:00|8667.5|8666.6|8666.7|8665.8|8668.7|8667.8|8666|8664.8|356
1619089800000|2021-04-22 11:10:00|8666.6|8665.7|8665.9|8665|8666.8|8665.9|8663.7|8662.6|349
1619090100000|2021-04-22 11:15:00|8665.8|8664.9|8664.6|8663.7|8666.9|8665.8|8664.6|8663.4|380
1619090400000|2021-04-22 11:20:00|8664.7|8663.8|8667.2|8666.3|8667.9|8666.8|8664.6|8663.7|335
1619090700000|2021-04-22 11:25:00|8667.1|8666.2|8666.9|8666|8668.4|8667.5|8666.8|8665.6|254
1619091000000|2021-04-22 11:30:00|8667.3|8666.4|8669.9|8668.4|8670|8668.8|8666|8665.1|365
1619091300000|2021-04-22 11:35:00|8669.8|8668.3|8670|8669.1|8671.6|8670.7|8668.5|8667.6|353
1619091600000|2021-04-22 11:40:00|8670.2|8669.3|8674|8664.1|8675.1|8670.5|8669.3|8663.1|573
1619091900000|2021-04-22 11:45:00|8673.7|8664.8|8668.7|8667.2|8675.1|8669.2|8668.5|8663.9|490
1619092200000|2021-04-22 11:50:00|8668.6|8667.1|8669.5|8668.6|8670.5|8669.2|8668.5|8667|414
1619092500000|2021-04-22 11:55:00|8669.4|8668.5|8669.2|8668.3|8670.9|8669.7|8668.7|8667.7|509
1619092800000|2021-04-22 12:00:00|8669.1|8668.2|8676.7|8675.8|8678.5|8677.1|8669.1|8668.2|587
1619093100000|2021-04-22 12:05:00|8676.8|8675.9|8685.2|8684.3|8685.3|8684.4|8676.6|8675.5|500
1619093400000|2021-04-22 12:10:00|8685.1|8684.2|8685.8|8684.9|8687.4|8686.5|8684.8|8683.8|625
1619093700000|2021-04-22 12:15:00|8686.1|8684.6|8688.3|8687.4|8689.2|8688.3|8684.8|8683.7|581
1619094000000|2021-04-22 12:20:00|8688.6|8687.1|8686.7|8685.8|8689.7|8688.7|8685.6|8684.7|394
1619094300000|2021-04-22 12:25:00|8686.5|8685.6|8687.8|8684.8|8688|8686.2|8684.5|8683.2|427
1619094600000|2021-04-22 12:30:00|8688|8684.3|8686.7|8685.8|8688.5|8687.2|8685.8|8684.3|695
1619094900000|2021-04-22 12:35:00|8686.6|8685.7|8686.7|8685.8|8688.4|8687.2|8685.5|8684.6|549
1619095200000|2021-04-22 12:40:00|8687.1|8686.2|8689.5|8688.6|8689.6|8688.7|8686.9|8686|561
1619095500000|2021-04-22 12:45:00|8689.4|8688.5|8694|8693.1|8696.9|8695.8|8689.4|8688.1|588
1619095800000|2021-04-22 12:50:00|8694.1|8693.2|8692.4|8691.5|8695.3|8694|8692|8690.9|526
1619096100000|2021-04-22 12:55:00|8692.5|8691.6|8699.6|8698.1|8700.1|8699|8692.2|8691.2|627
1619096400000|2021-04-22 13:00:00|8699.7|8698.2|8699.5|8698.6|8703.1|8702.2|8697.8|8696.9|783
1619096700000|2021-04-22 13:05:00|8699.4|8698.5|8694.8|8693.9|8700|8699.1|8694.1|8692.8|635
1619097000000|2021-04-22 13:10:00|8694.9|8694|8693.1|8692.2|8696|8694.8|8693|8692|648
1619097300000|2021-04-22 13:15:00|8693|8692.1|8686.6|8685.7|8693.7|8692.8|8684.9|8684|643
1619097600000|2021-04-22 13:20:00|8686.5|8685.6|8685.3|8684.4|8687.4|8686|8681.7|8680.2|1040
1619097900000|2021-04-22 13:25:00|8685.5|8684.6|8683.4|8682.5|8685.7|8684.8|8683.1|8682.2|657
1619098200000|2021-04-22 13:30:00|8683.5|8682.6|8681.6|8680.7|8686.5|8685.6|8680.7|8679.8|559
1619098500000|2021-04-22 13:35:00|8681.9|8681|8679.3|8678.4|8682.2|8681.3|8678.2|8677.3|564
1619098800000|2021-04-22 13:40:00|8679.4|8678.5|8684|8682.5|8686.1|8685|8679.3|8678.4|478
1619099100000|2021-04-22 13:45:00|8683.9|8682.4|8683.1|8682.2|8683.9|8682.6|8680.7|8679.7|424
1619099400000|2021-04-22 13:50:00|8683.2|8682.3|8685.7|8684.8|8688.4|8687.5|8681.4|8680.5|528
1619099700000|2021-04-22 13:55:00|8685.8|8684.9|8688|8686.5|8690.8|8689.9|8685.8|8684.9|492
1619100000000|2021-04-22 14:00:00|8687.9|8686.4|8684.2|8683.3|8689.5|8688|8683.6|8682.7|533
1619100300000|2021-04-22 14:05:00|8683.8|8682.9|8684.6|8683.7|8687.6|8686.7|8683.8|8682.9|441
1619100600000|2021-04-22 14:10:00|8684.7|8683.8|8679.8|8678.9|8685|8684.1|8679.3|8678.3|475
1619100900000|2021-04-22 14:15:00|8679.7|8678.8|8679.6|8678.7|8683.8|8682.9|8677.7|8676.3|696
1619101200000|2021-04-22 14:20:00|8680|8678.5|8677.8|8676.9|8682.2|8681.1|8676.8|8675.5|620
1619101500000|2021-04-22 14:25:00|8678|8676.5|8680.5|8679.6|8680.9|8679.6|8676.5|8675.2|582
1619101800000|2021-04-22 14:30:00|8680.4|8679.5|8679.7|8678.8|8680.8|8679.5|8677.8|8676.5|499
1619102100000|2021-04-22 14:35:00|8679.6|8678.7|8678.1|8677.2|8681|8679.8|8677.2|8676.3|481
1619102400000|2021-04-22 14:40:00|8678.5|8677|8679.7|8678.2|8681.2|8680.1|8677.2|8675.9|567
1619102700000|2021-04-22 14:45:00|8679.8|8678.3|8684.2|8683.3|8686.1|8685.2|8679|8677.7|418
1619103000000|2021-04-22 14:50:00|8684.3|8683.4|8682.3|8681.4|8686|8685.1|8682.2|8681.3|435
1619103300000|2021-04-22 14:55:00|8682.2|8681.3|8684.5|8683.6|8685.5|8684.6|8680.2|8679.3|457
1619103600000|2021-04-22 15:00:00|8684.4|8683.5|8687.5|8686.6|8687.9|8687|8681.8|8680.9|459
1619103900000|2021-04-22 15:05:00|8687.6|8686.7|8684.9|8684|8688.4|8687.5|8683.4|8682.5|335
1619104200000|2021-04-22 15:10:00|8684.8|8683.9|8685.9|8685|8686.5|8685.4|8682.9|8682|360
1619104500000|2021-04-22 15:15:00|8685.7|8684.8|8682.1|8680.6|8686.1|8685.2|8681.9|8680.6|414
1619104800000|2021-04-22 15:20:00|8682.2|8680.7|8680.5|8679.6|8682.2|8681.1|8678.2|8677.3|335
1619105100000|2021-04-22 15:25:00|8680.7|8679.8|8679.6|8678.7|8681.2|8680.3|8677.8|8676.9|334
1619105400000|2021-04-22 15:30:00|8679.7|8678.8|8675.5|8674.6|8680|8679.1|8675.3|8674.4|438
1619105700000|2021-04-22 15:35:00|8675.4|8674.5|8676.2|8675.3|8677.6|8676.5|8673.2|8672.3|390
1619106000000|2021-04-22 15:40:00|8676.4|8675.5|8676|8675.1|8676.8|8675.7|8674.2|8673.1|335
1619106300000|2021-04-22 15:45:00|8675.9|8675|8675.8|8674.9|8676.2|8675.3|8674.6|8673.7|192
1619106600000|2021-04-22 15:50:00|8675.7|8674.8|8675.3|8674.4|8676.3|8675.4|8674.5|8673.6|200
1619106900000|2021-04-22 15:55:00|8675.2|8674.3|8673.5|8672.6|8676.5|8675.6|8672.6|8671.7|343
1619107200000|2021-04-22 16:00:00|8673.4|8672.5|8672.5|8671.6|8673.6|8672.7|8671.5|8670.5|333
1619107500000|2021-04-22 16:05:00|8672.6|8671.7|8674.3|8673.4|8674.4|8673.5|8672.5|8671.6|175
1619107800000|2021-04-22 16:10:00|8674.4|8673.5|8674.7|8673.8|8675.4|8674.5|8674.1|8673.2|205
1619108100000|2021-04-22 16:15:00|8674.6|8673.7|8670.8|8669.9|8674.6|8673.7|8670.7|8669.8|280
1619108400000|2021-04-22 16:20:00|8671.1|8669.6|8673.1|8672.2|8674.1|8673.2|8669.6|8668.4|255
1619108700000|2021-04-22 16:25:00|8673|8672.1|8671|8670.1|8673.1|8672.2|8670.5|8669.4|192
1619109000000|2021-04-22 16:30:00|8670.9|8670|8669.9|8669|8671.4|8670.4|8669.1|8668.2|283
1619109300000|2021-04-22 16:35:00|8669.8|8668.9|8669|8668.1|8670.5|8669.6|8668.4|8667.5|277
1619109600000|2021-04-22 16:40:00|8668.9|8668|8668.9|8668|8669.2|8668.3|8668|8667.1|266
1619109900000|2021-04-22 16:45:00|8669|8668.1|8671.9|8671|8672.1|8671.2|8668.7|8667.8|229
1619110200000|2021-04-22 16:50:00|8672|8671.1|8673.2|8672.3|8673.2|8672.3|8671.9|8670.7|230
1619110500000|2021-04-22 16:55:00|8673.4|8672.5|8675.3|8674.4|8675.5|8674.6|8671.5|8670.6|293
1619110800000|2021-04-22 17:00:00|8675.1|8674.2|8674.2|8673.3|8675.1|8674.2|8673.1|8672.2|190
1619111100000|2021-04-22 17:05:00|8674.3|8673.4|8677.1|8676.2|8677.2|8676.2|8674.3|8673.4|457
1619111400000|2021-04-22 17:10:00|8677|8676.1|8677.5|8676.6|8680.1|8678.9|8675.9|8674.9|483
1619111700000|2021-04-22 17:15:00|8677.6|8676.7|8680.9|8680|8681.7|8680.5|8677.6|8676.6|367
1619112000000|2021-04-22 17:20:00|8680.8|8679.9|8679.4|8677.9|8681.2|8680.3|8678.8|8677.9|316
1619112300000|2021-04-22 17:25:00|8679.3|8678.4|8680.1|8678.6|8681|8680.1|8679.2|8678.1|356
1619112600000|2021-04-22 17:30:00|8680.3|8678.8|8680|8679.1|8682.2|8681.3|8679.7|8678.8|372
1619112900000|2021-04-22 17:35:00|8679.9|8679|8681.7|8680.8|8683.2|8682.1|8679.9|8679|288
1619113200000|2021-04-22 17:40:00|8681.8|8680.9|8682.8|8681.9|8683.9|8682.7|8681.6|8680.7|331
1619113500000|2021-04-22 17:45:00|8683|8682.1|8680.9|8680|8683.5|8682.3|8680.4|8679.4|322
1619113800000|2021-04-22 17:50:00|8681|8680.1|8682.3|8681.4|8682.8|8681.9|8680.4|8679.5|298
1619114100000|2021-04-22 17:55:00|8682|8681.1|8679.8|8678.9|8682.3|8681.4|8679.2|8678.3|362
1619114400000|2021-04-22 18:00:00|8680|8679.1|8679.7|8678.8|8682.7|8681.5|8679.7|8678.4|483
1619114700000|2021-04-22 18:05:00|8679.8|8678.9|8676.8|8675.9|8682.2|8681|8676.6|8675.5|572
1619115000000|2021-04-22 18:10:00|8677.1|8675.6|8676.3|8675.4|8679.4|8678.2|8676.1|8675.2|535
1619115300000|2021-04-22 18:15:00|8676.2|8675.3|8676.3|8674.8|8677.9|8676.6|8673.6|8672.4|405
1619115600000|2021-04-22 18:20:00|8676.4|8674.9|8678|8677.1|8678.3|8677.4|8675.9|8674.9|383
1619115900000|2021-04-22 18:25:00|8678.1|8677.2|8677.5|8676.6|8679.8|8678.5|8676.4|8675.5|284
1619116200000|2021-04-22 18:30:00|8677.6|8676.7|8680.2|8678.7|8680.6|8679.4|8677.1|8676.1|367
1619116500000|2021-04-22 18:35:00|8680.3|8678.8|8678.4|8677.5|8681|8680|8677.9|8676.9|342
1619116800000|2021-04-22 18:40:00|8678.3|8677.4|8678.3|8677.4|8679.4|8678.5|8677.2|8676.1|287
1619117100000|2021-04-22 18:45:00|8678.4|8677.5|8677.8|8676.9|8679.2|8678|8676.2|8675.3|256
1619117400000|2021-04-22 18:50:00|8677.7|8676.8|8677.1|8676.2|8677.8|8676.9|8676.6|8675.7|281
1619117700000|2021-04-22 18:55:00|8677.2|8676.3|8677.7|8676.8|8678.3|8677.4|8676|8674.8|388
1619118000000|2021-04-22 19:00:00|8677.8|8676.9|8676.2|8675.3|8678.6|8677.5|8676|8675|289
1619118300000|2021-04-22 19:05:00|8676.1|8675.2|8677.6|8676.7|8678|8677.1|8676|8675.1|338
1619118600000|2021-04-22 19:10:00|8677.7|8676.8|8677.1|8676.2|8677.7|8676.8|8676.2|8675.3|287
1619118900000|2021-04-22 19:15:00|8677.2|8676.3|8679.7|8678.2|8679.9|8678.8|8676.5|8675.6|319
1619119200000|2021-04-22 19:20:00|8679.9|8678.4|8680|8679.1|8680.2|8679.3|8678.5|8677.5|258
1619119500000|2021-04-22 19:25:00|8680.2|8679.3|8679.5|8678.6|8680.8|8679.9|8679.4|8678.5|286
1619119800000|2021-04-22 19:30:00|8679.6|8678.7|8679.8|8678.9|8679.9|8679|8678.7|8677.8|205
1619120100000|2021-04-22 19:35:00|8679.7|8678.8|8679.9|8679|8680.2|8679.3|8679.3|8678.4|155
1619120400000|2021-04-22 19:40:00|8679.8|8678.9|8680.6|8679.7|8680.9|8680|8679.6|8678.7|173
1619120700000|2021-04-22 19:45:00|8680.7|8679.8|8680.4|8679.5|8681.7|8680.8|8679.9|8678.9|289
1619121000000|2021-04-22 19:50:00|8680.5|8679.6|8681.9|8681|8682.3|8681.4|8680.3|8679.4|186
1619121300000|2021-04-22 19:55:00|8682|8681.1|8682.8|8681.3|8683|8681.9|8680.1|8679.2|388
1619121600000|2021-04-22 20:00:00|8682.7|8681.2|8682.5|8681.6|8682.9|8681.9|8680.8|8679.9|268
1619121900000|2021-04-22 20:05:00|8682.6|8681.7|8682.1|8681.2|8683.1|8682|8682|8680.9|127
1619122200000|2021-04-22 20:10:00|8682|8681.1|8681.1|8679.6|8682.3|8681.2|8680.8|8679.5|171
1619122500000|2021-04-22 20:15:00|8681.2|8679.7|8682|8681.1|8682.3|8681.1|8680.6|8679.5|113
1619122800000|2021-04-22 20:20:00|8681.9|8681|8682.4|8680.9|8682.8|8681.5|8681.8|8680.6|100
1619123100000|2021-04-22 20:25:00|8682.5|8681|8683.1|8682.2|8683.5|8682.6|8681.8|8680.7|136
1619123400000|2021-04-22 20:30:00|8683.2|8682.3|8682.5|8681|8683.2|8682.3|8682.1|8680.9|101
1619123700000|2021-04-22 20:35:00|8682.4|8680.9|8682.4|8681.5|8683|8681.8|8681.7|8680.6|221
1619124000000|2021-04-22 20:40:00|8682.5|8681.6|8682.2|8680.7|8682.8|8681.7|8681.9|8680.7|121
1619124300000|2021-04-22 20:45:00|8682.3|8680.8|8682.6|8681.1|8682.7|8681.4|8681.2|8679.7|218
1619124600000|2021-04-22 20:50:00|8682.7|8681.2|8682.2|8680.7|8683.1|8681.6|8681.1|8679.7|262
1619124900000|2021-04-22 20:55:00|8682.9|8680.5|8689.7|8678.8|8690|8681.6|8681.5|8677.3|532
1619125200000|2021-04-22 21:00:00|8685.2|8680.9|8692.1|8680.1|8692.4|8680.9|8685.2|8678.6|58
1619125500000|2021-04-22 21:05:00|8691.2|8679.2|8690|8678.1|8694.4|8682.4|8685|8674.2|128
1619125800000|2021-04-22 21:10:00|8691.2|8679.2|8689.8|8677.9|8693.3|8681.3|8686.7|8676.9|211
1619126100000|2021-04-22 21:15:00|8690.3|8677.8|8689.4|8679.6|8691.2|8681.3|8687.6|8676.6|199
1619126400000|2021-04-22 21:20:00|8690|8678.1|8685.8|8675.4|8692|8681.2|8685.4|8674|216
1619126700000|2021-04-22 21:25:00|8686|8675.3|8685.5|8677.2|8688.3|8679.5|8683.8|8674.5|276
1619127000000|2021-04-22 21:30:00|8687|8675.7|8688.4|8679|8690.5|8682.6|8683.3|8674.3|245
1619127300000|2021-04-22 21:35:00|8688.5|8679.1|8685.9|8678.7|8690.2|8681.3|8683.9|8674.6|319
1619127600000|2021-04-22 21:40:00|8686.1|8678.6|8686.7|8677.6|8689.9|8680.3|8683.9|8676.2|274
1619127900000|2021-04-22 21:45:00|8686.4|8677.7|8686.8|8678.7|8689.3|8680.1|8684.9|8676.1|392
1619128200000|2021-04-22 21:50:00|8688.1|8678.6|8686.2|8677.3|8688.9|8680.5|8684.7|8675.9|435
1619128500000|2021-04-22 21:55:00|8685.3|8678.2|8687.7|8676.6|8688.7|8679.9|8684.1|8676.1|374
1619128800000|2021-04-22 22:00:00|8687.1|8676.8|8684.9|8680.9|8688.9|8682|8683.8|8676.2|509
1619129100000|2021-04-22 22:05:00|8684.8|8680.8|8683.7|8682.2|8684.8|8682.3|8683.6|8680.8|312
1619129400000|2021-04-22 22:10:00|8684.2|8681.6|8683.7|8681.2|8684.4|8682.2|8682.9|8680.8|261
1619129700000|2021-04-22 22:15:00|8683.9|8681|8684.4|8682.9|8685.2|8683.3|8683|8681|202
1619130000000|2021-04-22 22:20:00|8684.6|8683.1|8684.8|8683.3|8685.3|8683.4|8684.2|8682.1|134
1619130300000|2021-04-22 22:25:00|8684.7|8683.2|8684.3|8682.1|8685.6|8683.8|8683.9|8681.9|168
1619130600000|2021-04-22 22:30:00|8684.4|8681.9|8684.2|8682.7|8686.1|8684.1|8683.7|8681.9|185
1619130900000|2021-04-22 22:35:00|8684.1|8682.6|8683.7|8682.2|8685.2|8683.2|8683.6|8681.8|120
1619131200000|2021-04-22 22:40:00|8683.6|8682.1|8683.5|8682|8684|8682.5|8682.9|8681.3|88
1619131500000|2021-04-22 22:45:00|8683.4|8681.9|8683.4|8681.9|8684.1|8682.3|8683.1|8681.2|87
1619131800000|2021-04-22 22:50:00|8683.3|8681.8|8683.4|8681.9|8683.5|8681.9|8682.8|8681|111
1619132100000|2021-04-22 22:55:00|8683.3|8681.8|8681|8679.5|8684|8682.2|8681|8679.5|133
1619132400000|2021-04-22 23:00:00|8681.1|8679.6|8681.5|8680|8682.5|8680.7|8681|8679.5|114
1619132700000|2021-04-22 23:05:00|8681.4|8679.9|8681.4|8679.9|8681.5|8680|8680.9|8679.4|80
1619133000000|2021-04-22 23:10:00|8681.5|8680|8680.5|8679.6|8681.5|8680|8680.3|8679|76
1619133300000|2021-04-22 23:15:00|8680.4|8679.5|8680.6|8679.1|8681.2|8679.7|8679.8|8678.6|132
1619133600000|2021-04-22 23:20:00|8680.8|8679.3|8681|8679.5|8681|8679.6|8680.4|8678.9|91
1619133900000|2021-04-22 23:25:00|8680.9|8679.4|8681.8|8680.3|8681.9|8680.4|8680.6|8679.3|120
1619134200000|2021-04-22 23:30:00|8681.7|8680.2|8682.4|8680.9|8682.6|8681.1|8681.4|8680|108
1619134500000|2021-04-22 23:35:00|8682.6|8681.1|8682.4|8680.9|8683.2|8681.7|8682.1|8680.6|161
1619134800000|2021-04-22 23:40:00|8682.6|8681.1|8683.1|8681.6|8683.9|8682.4|8682.4|8680.9|123
1619135100000|2021-04-22 23:45:00|8683.3|8681.8|8683.5|8682|8683.7|8682.2|8681.9|8680.7|153
1619135400000|2021-04-22 23:50:00|8683.9|8682.4|8682.8|8681.3|8684|8682.5|8682.5|8681|159
1619135700000|2021-04-22 23:55:00|8682.7|8681.2|8682.6|8681.1|8682.9|8681.4|8682.3|8680.8|92
1619136000000|2021-04-23 00:00:00|8682.5|8681|8682.7|8681.2|8683.3|8681.8|8681.7|8680.2|292
1619136300000|2021-04-23 00:05:00|8682.6|8681.1|8682.6|8681.1|8683.2|8682|8681.9|8680.5|217
1619136600000|2021-04-23 00:10:00|8682.7|8681.2|8681.8|8680.3|8682.7|8681.5|8681.4|8680.2|185
1619136900000|2021-04-23 00:15:00|8681.5|8680|8681.6|8680.1|8682.1|8680.6|8680.8|8679.6|224
1619137200000|2021-04-23 00:20:00|8681.3|8680.4|8681.3|8679.8|8681.9|8680.4|8680.6|8679.1|277
1619137500000|2021-04-23 00:25:00|8681.4|8679.9|8682|8680.5|8682.4|8680.9|8681.4|8679.9|160
1619137800000|2021-04-23 00:30:00|8681.7|8680.2|8682|8680.5|8682.2|8680.8|8680.5|8679.4|278
1619138100000|2021-04-23 00:35:00|8681.6|8680.7|8683.7|8682.2|8683.7|8682.2|8681.6|8680.5|187
1619138400000|2021-04-23 00:40:00|8683.8|8682.3|8683.2|8681.7|8683.9|8682.4|8682.5|8681.3|207
1619138700000|2021-04-23 00:45:00|8683.5|8682|8682.4|8680.9|8683.9|8682.6|8681.9|8680.6|243
1619139000000|2021-04-23 00:50:00|8682.3|8680.8|8681.7|8680.2|8682.5|8681.1|8680.5|8679.4|410
1619139300000|2021-04-23 00:55:00|8681|8679.5|8682.1|8680.6|8683.2|8681.8|8681|8679.5|327
1619139600000|2021-04-23 01:00:00|8682.2|8680.7|8680.9|8679.4|8683.1|8681.8|8680.4|8679.3|314
1619139900000|2021-04-23 01:05:00|8680.8|8679.3|8681.3|8679.8|8682.2|8680.7|8680.5|8679|250
1619140200000|2021-04-23 01:10:00|8681.4|8679.9|8681.4|8679.9|8681.8|8680.3|8680.7|8679.5|230
1619140500000|2021-04-23 01:15:00|8681.2|8679.7|8681.2|8679.7|8682|8680.5|8680.8|8679.3|303
1619140800000|2021-04-23 01:20:00|8681.3|8679.8|8680.8|8679.9|8681.6|8680.1|8680.5|8679.4|156
1619141100000|2021-04-23 01:25:00|8680.9|8680|8680.4|8678.9|8681.7|8680.3|8680.1|8678.8|214
1619141400000|2021-04-23 01:30:00|8680.5|8679|8679.9|8679|8681.4|8680.2|8679.4|8678.3|340
1619141700000|2021-04-23 01:35:00|8679.8|8678.9|8679|8678.1|8680|8678.9|8678.9|8677.7|352
1619142000000|2021-04-23 01:40:00|8679.2|8677.7|8677.5|8676.6|8679.3|8678|8677.4|8676.2|358
1619142300000|2021-04-23 01:45:00|8677.6|8676.7|8678|8677.1|8678.3|8677.3|8676.9|8675.8|266
1619142600000|2021-04-23 01:50:00|8678.1|8677.2|8678.6|8677.1|8679.2|8677.8|8677|8676|176
1619142900000|2021-04-23 01:55:00|8678.5|8677|8675.3|8674.4|8678.5|8677|8675.2|8674.1|294
1619143200000|2021-04-23 02:00:00|8675.2|8674.3|8677|8675.5|8677.8|8676.4|8675.2|8674.2|436
1619143500000|2021-04-23 02:05:00|8677.1|8675.6|8678.3|8676.8|8678.3|8677|8676.2|8674.9|216
1619143800000|2021-04-23 02:10:00|8678.2|8676.7|8677.6|8676.1|8679.2|8678.2|8677.2|8675.7|288
1619144100000|2021-04-23 02:15:00|8677.3|8676.4|8678.4|8677.5|8679.4|8678.3|8677.3|8676|312
1619144400000|2021-04-23 02:20:00|8678.3|8677.4|8678.8|8677.3|8679|8677.8|8678|8676.8|209
1619144700000|2021-04-23 02:25:00|8678.9|8677.4|8678.3|8676.8|8679.1|8677.9|8677.5|8676.4|223
1619145000000|2021-04-23 02:30:00|8678.2|8676.7|8677.9|8676.4|8678.5|8677|8676.5|8675|276
1619145300000|2021-04-23 02:35:00|8677.4|8676.5|8676.6|8675.1|8677.8|8676.5|8676.2|8674.7|205
1619145600000|2021-04-23 02:40:00|8676.3|8674.8|8676.1|8675.2|8678.1|8676.6|8675.5|8674.4|263
1619145900000|2021-04-23 02:45:00|8676.2|8675.3|8676.4|8674.9|8677.2|8676.3|8675.6|8674.4|245
1619146200000|2021-04-23 02:50:00|8676.3|8674.8|8675.6|8674.1|8677.2|8676.1|8674.9|8673.7|344
1619146500000|2021-04-23 02:55:00|8675.5|8674|8673|8672.1|8675.6|8674.3|8672.8|8671.9|407
1619146800000|2021-04-23 03:00:00|8673.1|8672.2|8673.5|8672.6|8674.3|8673.1|8672.9|8671.7|197
1619147100000|2021-04-23 03:05:00|8673.6|8672.7|8673.8|8672.9|8675.8|8674.9|8673.3|8672.2|200
1619147400000|2021-04-23 03:10:00|8673.9|8673|8673.9|8673|8675.7|8674.3|8673.4|8672.1|239
1619147700000|2021-04-23 03:15:00|8673.8|8672.9|8673.4|8672.5|8675.1|8673.9|8673|8671.5|314
1619148000000|2021-04-23 03:20:00|8673.3|8672.4|8674.6|8673.7|8675.3|8674.3|8673|8671.8|253
1619148300000|2021-04-23 03:25:00|8674.5|8673.6|8674.2|8672.7|8675|8673.9|8673.9|8672.6|108
1619148600000|2021-04-23 03:30:00|8674.1|8672.6|8674.8|8673.9|8675.2|8673.9|8673.5|8672.3|144
1619148900000|2021-04-23 03:35:00|8674.9|8674|8675.6|8674.1|8676|8675.1|8674.7|8673.7|180
1619149200000|2021-04-23 03:40:00|8675.5|8674|8676.6|8675.1|8676.7|8675.5|8674.9|8674|248
1619149500000|2021-04-23 03:45:00|8676.7|8675.2|8675.7|8674.2|8676.8|8675.4|8675.5|8674.2|179
1619149800000|2021-04-23 03:50:00|8675.8|8674.3|8676.7|8675.2|8677|8675.7|8675.7|8674.2|141
1619150100000|2021-04-23 03:55:00|8676.6|8675.1|8675.2|8673.7|8677|8675.6|8674.7|8673.6|136
1619150400000|2021-04-23 04:00:00|8675.4|8673.9|8674.1|8673.2|8675.7|8674.2|8673.6|8672.3|234
1619150700000|2021-04-23 04:05:00|8674|8673.1|8674.8|8673.9|8675.3|8674.1|8673.8|8672.6|138
1619151000000|2021-04-23 04:10:00|8674.9|8674|8674.2|8672.7|8674.9|8674|8673.4|8672.3|222
1619151300000|2021-04-23 04:15:00|8674.4|8672.9|8675.5|8674|8675.8|8674.7|8672.8|8671.3|244
1619151600000|2021-04-23 04:20:00|8675.3|8673.8|8675.1|8674.2|8676|8674.5|8675|8673.6|175
1619151900000|2021-04-23 04:25:00|8675.2|8674.3|8674.7|8673.8|8675.8|8674.4|8674.5|8673.3|124
1619152200000|2021-04-23 04:30:00|8674.5|8673.6|8673.9|8673|8675.5|8674.3|8673.7|8672.6|142
1619152500000|2021-04-23 04:35:00|8673.8|8672.9|8674.8|8673.3|8674.9|8673.8|8673.8|8672.9|114
1619152800000|2021-04-23 04:40:00|8674.5|8673.6|8675.4|8673.9|8675.6|8674.3|8674.1|8673.2|182
1619153100000|2021-04-23 04:45:00|8675.5|8674|8676.1|8674.6|8676.3|8674.8|8674.5|8673.6|202
1619153400000|2021-04-23 04:50:00|8676|8674.5|8675.8|8674.3|8676.2|8674.9|8675|8673.8|161
1619153700000|2021-04-23 04:55:00|8675.5|8674.6|8675.7|8674.2|8676|8674.9|8674.7|8673.5|157
1619154000000|2021-04-23 05:00:00|8675.9|8674.4|8676.1|8675.2|8676.9|8675.4|8675.6|8674.2|279
1619154300000|2021-04-23 05:05:00|8676.2|8675.3|8676.5|8675.6|8677.2|8676|8676.1|8675|190
1619154600000|2021-04-23 05:10:00|8676.4|8675.5|8677|8675.5|8677.5|8676.3|8676.4|8675|171
1619154900000|2021-04-23 05:15:00|8677.1|8675.6|8677.3|8676.4|8677.8|8676.6|8676.5|8675.3|201
1619155200000|2021-04-23 05:20:00|8677.4|8676.5|8678.3|8676.8|8678.4|8677.1|8677.2|8676.2|199
1619155500000|2021-04-23 05:25:00|8678.4|8676.9|8679.4|8678.5|8679.8|8678.7|8677.5|8676.2|237
1619155800000|2021-04-23 05:30:00|8679.5|8678.6|8679.5|8678.6|8680.5|8679.1|8678.9|8677.6|285
1619156100000|2021-04-23 05:35:00|8679.4|8678.5|8680.2|8678.7|8680.3|8678.9|8677.8|8676.7|343
1619156400000|2021-04-23 05:40:00|8680.1|8678.6|8680.3|8678.8|8680.6|8679.5|8679.8|8678.4|180
1619156700000|2021-04-23 05:45:00|8680.2|8678.7|8678.1|8677.2|8680.3|8679.1|8678.1|8677.2|222
1619157000000|2021-04-23 05:50:00|8678.2|8677.3|8676|8675.1|8678.7|8677.7|8675.1|8673.9|225
1619157300000|2021-04-23 05:55:00|8675.9|8675|8677.9|8675.2|8678.6|8676.2|8673.8|8672.7|498
1619157600000|2021-04-23 06:00:00|8678.1|8675.3|8675.1|8674.2|8678.4|8675.9|8674.3|8672.8|485
1619157900000|2021-04-23 06:05:00|8675|8674.1|8677.8|8676.3|8678.2|8676.9|8674.8|8673.6|314
1619158200000|2021-04-23 06:10:00|8677.7|8676.2|8678.1|8676.6|8679.5|8678|8676.3|8675.2|388
1619158500000|2021-04-23 06:15:00|8678|8676.5|8678.8|8677.3|8680.2|8679|8677.1|8675.9|458
1619158800000|2021-04-23 06:20:00|8678.9|8677.4|8678.1|8677.2|8679|8677.8|8676.9|8675.6|317
1619159100000|2021-04-23 06:25:00|8678.2|8676.7|8679.5|8678.6|8679.9|8678.8|8676.8|8675.4|319
1619159400000|2021-04-23 06:30:00|8679.9|8678.4|8679.5|8678.6|8680.4|8679.1|8678.1|8677.1|287
1619159700000|2021-04-23 06:35:00|8679.6|8678.7|8680|8679.1|8680.3|8679.1|8677.7|8676.7|334
1619160000000|2021-04-23 06:40:00|8679.9|8679|8680.8|8679.9|8681.5|8680.2|8679.7|8678.5|306
1619160300000|2021-04-23 06:45:00|8681.1|8679.6|8680.3|8679.4|8681.5|8680.6|8678.3|8677.4|312
1619160600000|2021-04-23 06:50:00|8679.9|8679|8681.7|8680.8|8682|8681|8679.4|8678.5|260
1619160900000|2021-04-23 06:55:00|8681.9|8681|8682.7|8681.8|8684|8682.9|8681.8|8680.9|454
1619161200000|2021-04-23 07:00:00|8682.8|8681.9|8684.8|8683.9|8685.4|8684.5|8682.2|8681.3|499
1619161500000|2021-04-23 07:05:00|8684.7|8683.8|8677.5|8676.6|8686.3|8685.1|8675.8|8674.5|615
1619161800000|2021-04-23 07:10:00|8677.4|8676.5|8675.7|8674.2|8679.3|8678.2|8675.3|8673.8|516
1619162100000|2021-04-23 07:15:00|8676|8674.5|8676.1|8675.2|8679.7|8678.3|8675.9|8674.5|762
1619162400000|2021-04-23 07:20:00|8676.2|8675.3|8678.5|8677.6|8679.9|8679|8674.7|8673.5|650
1619162700000|2021-04-23 07:25:00|8678.6|8677.1|8681.8|8676.9|8682.1|8679.2|8676.9|8675.7|620
1619163000000|2021-04-23 07:30:00|8681.7|8677.1|8679.3|8678.4|8681.7|8680.3|8678.3|8676.5|707
1619163300000|2021-04-23 07:35:00|8679.5|8678.6|8677.9|8677|8680.3|8679.4|8677.8|8676.7|370
1619163600000|2021-04-23 07:40:00|8677.8|8676.9|8678.3|8677.4|8679.2|8678.1|8676.6|8675.7|494
1619163900000|2021-04-23 07:45:00|8678.6|8677.1|8680.6|8679.7|8681.4|8680|8678|8676.9|453
1619164200000|2021-04-23 07:50:00|8680.7|8679.8|8683.5|8682.6|8683.7|8682.8|8679.3|8678.4|270
1619164500000|2021-04-23 07:55:00|8683.6|8682.7|8679.8|8678.3|8684|8682.9|8679.6|8677.3|503
1619164800000|2021-04-23 08:00:00|8679.9|8678.4|8679.9|8679|8681.2|8679.8|8679.2|8677.7|449
1619165100000|2021-04-23 08:05:00|8680|8679.1|8680.8|8679.9|8681.3|8680.4|8679.6|8678.5|311
1619165400000|2021-04-23 08:10:00|8680.9|8680|8682.9|8682|8683.9|8683|8679.3|8678.1|375
1619165700000|2021-04-23 08:15:00|8683|8682.1|8689.6|8688.1|8690.3|8689.4|8682.6|8681.4|590
1619166000000|2021-04-23 08:20:00|8689.4|8688.5|8691.2|8690.3|8691.9|8690.8|8687.8|8686.8|395
1619166300000|2021-04-23 08:25:00|8691.3|8690.4|8691.9|8687.7|8692|8690.4|8687.8|8684.7|449
1619166600000|2021-04-23 08:30:00|8692.1|8687.5|8697.4|8695.9|8698.5|8697.3|8686.3|8684.8|739
1619166900000|2021-04-23 08:35:00|8696.9|8696|8697.9|8697|8699.1|8698.1|8694.9|8693.6|467
1619167200000|2021-04-23 08:40:00|8697.8|8696.9|8695.4|8694.5|8698.7|8697.5|8695.4|8694.5|364
1619167500000|2021-04-23 08:45:00|8695.5|8694.6|8692.2|8691.3|8696.3|8695.3|8690.6|8689.7|412
1619167800000|2021-04-23 08:50:00|8692.3|8691.4|8691.7|8690.2|8693.1|8691.9|8689.7|8688.8|388
1619168100000|2021-04-23 08:55:00|8691.4|8690.5|8691.6|8690.1|8693|8691.9|8690|8689.1|435
1619168400000|2021-04-23 09:00:00|8691.4|8689.9|8693.5|8692.6|8694.1|8693.1|8691.4|8689.9|291
1619168700000|2021-04-23 09:05:00|8693.4|8692.5|8690.2|8689.3|8693.9|8692.7|8690|8689.1|264
1619169000000|2021-04-23 09:10:00|8690.1|8689.2|8694.6|8693.1|8696.3|8695.1|8689.6|8688.4|487
1619169300000|2021-04-23 09:15:00|8694.5|8693|8694.4|8693.5|8694.6|8693.5|8692.8|8691.8|286
1619169600000|2021-04-23 09:20:00|8694.5|8693.6|8694.7|8693.8|8697.4|8696.5|8693.5|8692.3|558
1619169900000|2021-04-23 09:25:00|8694.6|8693.7|8692.7|8691.8|8695.2|8694.1|8692.6|8691.6|282
1619170200000|2021-04-23 09:30:00|8692.6|8691.7|8692.1|8691.2|8692.8|8691.8|8691.5|8690.5|216
1619170500000|2021-04-23 09:35:00|8692.2|8691.3|8691|8690.1|8692.5|8691.5|8688.5|8687.6|287
1619170800000|2021-04-23 09:40:00|8690.9|8690|8692.2|8690.7|8693.2|8692.2|8690.9|8689.9|236
1619171100000|2021-04-23 09:45:00|8692.4|8690.9|8687.6|8686.7|8692.4|8691.3|8687.2|8686|230
1619171400000|2021-04-23 09:50:00|8687.5|8686.6|8685.3|8684.4|8687.8|8686.9|8684.9|8684|380
1619171700000|2021-04-23 09:55:00|8685.4|8684.5|8686.9|8686|8687.8|8686.9|8685.2|8683.8|470
1619172000000|2021-04-23 10:00:00|8686.8|8685.9|8685|8684.1|8687.9|8686.6|8683.4|8682.5|315
1619172300000|2021-04-23 10:05:00|8684.7|8683.8|8684.3|8683.4|8685.3|8684.1|8681.9|8680.9|282
1619172600000|2021-04-23 10:10:00|8684.8|8683.9|8683.6|8682.7|8685.6|8684.7|8683.4|8682.2|257
1619172900000|2021-04-23 10:15:00|8683.5|8682.6|8684.7|8683.2|8685.1|8684.1|8682.8|8681.6|355
1619173200000|2021-04-23 10:20:00|8684.3|8683.4|8685.4|8684.5|8686.5|8685.5|8681.7|8680.6|347
1619173500000|2021-04-23 10:25:00|8685.5|8684.6|8684.7|8683.8|8687.1|8685.9|8684.7|8683.3|353
1619173800000|2021-04-23 10:30:00|8684.9|8684|8686.7|8685.8|8687|8686.1|8684.7|8683.7|255
1619174100000|2021-04-23 10:35:00|8686.8|8685.9|8689|8688.1|8689.3|8688.1|8686.2|8685.3|349
1619174400000|2021-04-23 10:40:00|8688.9|8688|8687.9|8687|8689.4|8688.2|8687.8|8686.5|258
1619174700000|2021-04-23 10:45:00|8688|8687.1|8688|8686.5|8689.4|8687.9|8686.4|8685.2|326
1619175000000|2021-04-23 10:50:00|8688.1|8686.6|8688.6|8687.7|8689.5|8688.3|8687.8|8686.6|292
1619175300000|2021-04-23 10:55:00|8688.5|8687.6|8680.9|8680|8689.9|8688.6|8680.9|8679.6|816
1619175600000|2021-04-23 11:00:00|8681|8680.1|8684.2|8683.3|8685.9|8684.6|8680.9|8680|419
1619175900000|2021-04-23 11:05:00|8684.5|8683|8684|8683.1|8686|8684.9|8683.6|8682.6|306
1619176200000|2021-04-23 11:10:00|8684.1|8683.2|8683.6|8682.7|8685.3|8684.2|8681.8|8680.9|344
1619176500000|2021-04-23 11:15:00|8683.7|8682.2|8682.9|8682|8684.7|8683.7|8682.6|8681.6|334
1619176800000|2021-04-23 11:20:00|8683|8682.1|8682.5|8681.6|8684.6|8683.5|8682.4|8681.5|223
1619177100000|2021-04-23 11:25:00|8682.6|8681.7|8682.5|8681.6|8683.5|8682.6|8681.5|8680.5|339
1619177400000|2021-04-23 11:30:00|8682.6|8681.7|8684.6|8683.7|8685|8684.1|8682.6|8681.4|330
1619177700000|2021-04-23 11:35:00|8684.5|8683.6|8683.1|8682.2|8684.6|8683.7|8682.7|8681.7|335
1619178000000|2021-04-23 11:40:00|8683|8682.1|8683.6|8682.7|8685.9|8685|8682.7|8681.8|320
1619178300000|2021-04-23 11:45:00|8683.8|8682.9|8682.7|8681.8|8684.3|8683.1|8680.5|8679.5|393
1619178600000|2021-04-23 11:50:00|8682.6|8681.7|8683.1|8682.2|8684.1|8683.2|8681|8680.1|374
1619178900000|2021-04-23 11:55:00|8683|8682.1|8684|8683.1|8684.5|8683.4|8680.6|8679.7|438
1619179200000|2021-04-23 12:00:00|8684.1|8683.2|8688.2|8687.3|8688.2|8687.3|8684.1|8682.9|503
1619179500000|2021-04-23 12:05:00|8688.3|8687.4|8689.3|8688.4|8689.3|8688.4|8686.3|8685.4|460
1619179800000|2021-04-23 12:10:00|8689.5|8688.6|8690.8|8689.9|8692.4|8691.5|8689|8688.1|364
1619180100000|2021-04-23 12:15:00|8690.9|8690|8690.8|8689.9|8691.2|8690.1|8685.4|8684.3|450
1619180400000|2021-04-23 12:20:00|8690.9|8690|8695.9|8695|8695.9|8695|8689.1|8688.2|607
1619180700000|2021-04-23 12:25:00|8695.8|8694.9|8695|8694.1|8697.1|8696.2|8694|8693.1|438
1619181000000|2021-04-23 12:30:00|8694.9|8694|8696.6|8695.7|8696.6|8695.7|8693.8|8692.6|465
1619181300000|2021-04-23 12:35:00|8696.7|8695.8|8699.7|8698.8|8700.3|8699.2|8696.4|8695.5|482
1619181600000|2021-04-23 12:40:00|8699.8|8698.9|8697|8696.1|8701.1|8700|8696.4|8695.5|398
1619181900000|2021-04-23 12:45:00|8697.1|8696.2|8696.6|8695.7|8699.2|8698.3|8696.5|8695.6|404
1619182200000|2021-04-23 12:50:00|8696.7|8695.8|8694.3|8693.4|8697.1|8696.2|8694.2|8693.3|362
1619182500000|2021-04-23 12:55:00|8694.2|8693.3|8694.8|8693.9|8696.3|8695.4|8694.2|8693.1|371
1619182800000|2021-04-23 13:00:00|8694.7|8693.8|8695.1|8694.2|8695.2|8694.3|8692.5|8691.6|392
1619183100000|2021-04-23 13:05:00|8695|8694.1|8699.1|8698.2|8699.8|8698.9|8694.9|8694|468
1619183400000|2021-04-23 13:10:00|8699.2|8698.3|8696.9|8696|8700.9|8700|8695.9|8695|537
1619183700000|2021-04-23 13:15:00|8697.2|8695.7|8702.5|8701.6|8702.9|8701.6|8696.7|8695.7|410
1619184000000|2021-04-23 13:20:00|8702.4|8701.5|8705.6|8704.7|8705.8|8704.9|8701.9|8701|460
1619184300000|2021-04-23 13:25:00|8705.7|8704.8|8711.4|8709.9|8711.5|8710.5|8705|8703.8|473
1619184600000|2021-04-23 13:30:00|8711|8710.1|8708.9|8708|8711.3|8710.1|8707|8706.1|569
1619184900000|2021-04-23 13:35:00|8708.8|8707.9|8709|8708.1|8710.5|8709.5|8708.1|8707.2|448
1619185200000|2021-04-23 13:40:00|8708.4|8707.5|8706.6|8705.1|8708.4|8707.5|8705.8|8704.5|472
1619185500000|2021-04-23 13:45:00|8706.5|8705|8705.7|8704.8|8708.8|8707.9|8705.5|8704.6|526
1619185800000|2021-04-23 13:50:00|8705.5|8704.6|8702.2|8701.3|8705.7|8704.8|8702.1|8701.2|550
1619186100000|2021-04-23 13:55:00|8702|8701.1|8702.8|8701.3|8703.9|8702.8|8701.4|8700.5|551
1619186400000|2021-04-23 14:00:00|8702.9|8701.4|8701.4|8700.5|8703.3|8701.9|8699.5|8698.6|487
1619186700000|2021-04-23 14:05:00|8701.3|8700.4|8705.6|8704.7|8706|8705.1|8700.3|8699.4|448
1619187000000|2021-04-23 14:10:00|8705.7|8704.8|8704.5|8703.6|8705.9|8705|8703|8702.1|491
1619187300000|2021-04-23 14:15:00|8704.3|8703.4|8708.1|8707.2|8708.2|8707.3|8701.9|8701|666
1619187600000|2021-04-23 14:20:00|8708.2|8707.3|8708.1|8707.2|8709.6|8708.3|8704.9|8703.6|722
1619187900000|2021-04-23 14:25:00|8708.2|8706.7|8704.5|8703.6|8709.4|8708.4|8704.5|8703.6|512
1619188200000|2021-04-23 14:30:00|8704.4|8703.5|8702.6|8701.1|8705.1|8704|8701|8699.8|717
1619188500000|2021-04-23 14:35:00|8702.4|8701.5|8698.4|8697.5|8702.5|8701.5|8698|8697.1|497
1619188800000|2021-04-23 14:40:00|8698.5|8697.6|8704|8702.5|8704.1|8703.2|8698.2|8697.3|642
1619189100000|2021-04-23 14:45:00|8704.1|8702.6|8704.2|8703.3|8704.6|8703.7|8701.4|8700.4|593
1619189400000|2021-04-23 14:50:00|8704.1|8703.2|8703.7|8702.8|8707|8706.1|8702|8700.9|587
1619189700000|2021-04-23 14:55:00|8703.8|8702.9|8706.2|8705.3|8708.1|8707.2|8699.5|8698.6|776
1619190000000|2021-04-23 15:00:00|8706.4|8705.5|8706.8|8705.9|8710.1|8709.2|8706|8704.9|667
1619190300000|2021-04-23 15:05:00|8707.1|8705.6|8707.2|8706.3|8707.9|8706.6|8705.1|8704.2|488
1619190600000|2021-04-23 15:10:00|8707.3|8706.4|8707|8705.5|8708.7|8707.5|8706.5|8705.5|376
1619190900000|2021-04-23 15:15:00|8706.6|8705.7|8707.8|8706.9|8708.8|8707.9|8706|8705.1|318
1619191200000|2021-04-23 15:20:00|8707.9|8707|8709.6|8708.7|8709.9|8709|8706.7|8705.8|338
1619191500000|2021-04-23 15:25:00|8709.7|8708.8|8711.9|8711|8713.9|8712.9|8709.5|8708.6|384
1619191800000|2021-04-23 15:30:00|8712.2|8710.7|8714.9|8714|8715.2|8714.1|8710.9|8709.7|407
1619192100000|2021-04-23 15:35:00|8715.2|8713.7|8714.4|8713.5|8715.5|8714.4|8713.3|8712.4|357
1619192400000|2021-04-23 15:40:00|8714.3|8713.4|8716.1|8715.2|8717.1|8715.9|8714.3|8713.2|376
1619192700000|2021-04-23 15:45:00|8716|8715.1|8717.1|8716.2|8717.3|8716.3|8715|8714.1|425
1619193000000|2021-04-23 15:50:00|8717|8716.1|8715|8714.1|8717.3|8716.4|8714.6|8713.6|359
1619193300000|2021-04-23 15:55:00|8715.2|8714.3|8718.1|8717.2|8718.1|8717.2|8713.5|8712.6|467
1619193600000|2021-04-23 16:00:00|8718|8717.1|8718|8717.1|8718.5|8717.6|8716.9|8716|397
1619193900000|2021-04-23 16:05:00|8717.9|8717|8716.3|8715.4|8718.2|8717.3|8716.1|8715.2|187
1619194200000|2021-04-23 16:10:00|8716.2|8715.3|8716.4|8715.5|8718.2|8717.3|8716|8715.1|343
1619194500000|2021-04-23 16:15:00|8716.2|8715.3|8717.5|8716.6|8717.5|8716.6|8715.5|8714.6|285
1619194800000|2021-04-23 16:20:00|8717.6|8716.7|8717|8715.5|8718|8717.1|8716|8714.9|207
1619195100000|2021-04-23 16:25:00|8716.9|8715.4|8716.5|8715|8717.3|8716.4|8716|8714.7|251
1619195400000|2021-04-23 16:30:00|8716.4|8714.9|8715.8|8714.9|8716.4|8715.3|8715|8714|280
1619195700000|2021-04-23 16:35:00|8715.7|8714.8|8715.9|8715|8716.6|8715.7|8715.1|8714|156
1619196000000|2021-04-23 16:40:00|8716|8715.1|8716.1|8715.2|8716.1|8715.2|8714.5|8713.6|174
1619196300000|2021-04-23 16:45:00|8716.2|8715.3|8713.8|8712.9|8716.8|8715.9|8713.4|8712.5|320
1619196600000|2021-04-23 16:50:00|8713.9|8713|8716.3|8715.4|8716.6|8715.7|8713.8|8712.9|222
1619196900000|2021-04-23 16:55:00|8716.2|8715.3|8716|8715.1|8716.9|8716|8715.4|8714.5|274
1619197200000|2021-04-23 17:00:00|8715.9|8715|8715.9|8715|8716.9|8716|8715.5|8714.3|302
1619197500000|2021-04-23 17:05:00|8715.7|8714.8|8714.6|8713.7|8716.1|8715.2|8713.4|8712.5|242
1619197800000|2021-04-23 17:10:00|8714.5|8713.6|8717|8716.1|8717.2|8716.3|8714.2|8713.3|333
1619198100000|2021-04-23 17:15:00|8717.1|8716.2|8717.2|8716.3|8718.3|8717.4|8716.7|8715.8|233
1619198400000|2021-04-23 17:20:00|8717.1|8716.2|8716.9|8716|8717.4|8716.5|8716.3|8715.2|155
1619198700000|2021-04-23 17:25:00|8717|8716.1|8715.3|8714.4|8717.4|8716.5|8714.8|8713.9|210
1619199000000|2021-04-23 17:30:00|8715.5|8714.6|8714.4|8713.5|8716.1|8715.2|8713.9|8713|249
1619199300000|2021-04-23 17:35:00|8714.5|8713.6|8712.9|8712|8714.7|8713.6|8712.7|8711.8|242
1619199600000|2021-04-23 17:40:00|8713|8712.1|8713.2|8712.3|8713.6|8712.6|8712.1|8711.2|367
1619199900000|2021-04-23 17:45:00|8713.3|8712.4|8715.4|8714.5|8715.5|8714.6|8712.7|8711.8|284
1619200200000|2021-04-23 17:50:00|8715.3|8714.4|8715.9|8715|8716.5|8715.6|8714.3|8713.4|235
1619200500000|2021-04-23 17:55:00|8716|8715.1|8716.4|8715.5|8717.2|8716.3|8715.1|8714.2|259
1619200800000|2021-04-23 18:00:00|8716.3|8715.4|8716.8|8715.9|8717.1|8716.2|8715.8|8714.7|289
1619201100000|2021-04-23 18:05:00|8716.9|8716|8717.3|8716.4|8717.6|8716.7|8716.7|8715.8|160
1619201400000|2021-04-23 18:10:00|8717.2|8716.3|8716.7|8715.8|8717.3|8716.4|8715.9|8715|126
1619201700000|2021-04-23 18:15:00|8716.6|8715.7|8715.4|8714.5|8717.2|8716.3|8715.4|8714.5|162
1619202000000|2021-04-23 18:20:00|8715.5|8714.6|8716.4|8714.9|8716.9|8716|8714.6|8713.7|151
1619202300000|2021-04-23 18:25:00|8715.9|8715|8716.5|8715.6|8716.6|8715.7|8715.4|8714.5|132
1619202600000|2021-04-23 18:30:00|8716.6|8715.7|8715.8|8714.9|8716.7|8715.7|8715.6|8714.3|163
1619202900000|2021-04-23 18:35:00|8715.9|8715|8714.6|8713.7|8716.8|8715.7|8714.5|8713.4|240
1619203200000|2021-04-23 18:40:00|8714.5|8713.6|8715.4|8714.5|8716|8714.9|8714.4|8713.1|246
1619203500000|2021-04-23 18:45:00|8715.5|8714.6|8715|8714.1|8715.6|8714.7|8713.8|8712.9|199
1619203800000|2021-04-23 18:50:00|8715.1|8714.2|8715.1|8714.2|8715.9|8715|8714.3|8713.4|240
1619204100000|2021-04-23 18:55:00|8715.2|8714.3|8714.9|8714|8715.7|8714.8|8714.4|8713.5|301
1619204400000|2021-04-23 19:00:00|8715.1|8714.2|8716.8|8715.3|8717.1|8716|8714.8|8713.7|233
1619204700000|2021-04-23 19:05:00|8716.5|8715.6|8715.7|8714.2|8716.8|8715.7|8715.5|8714.2|253
1619205000000|2021-04-23 19:10:00|8715.8|8714.3|8714.4|8712.9|8715.8|8714.6|8713.6|8712.2|211
1619205300000|2021-04-23 19:15:00|8714.3|8712.8|8711.7|8710.8|8714.4|8712.9|8711.4|8710.4|273
1619205600000|2021-04-23 19:20:00|8711.8|8710.9|8711.6|8710.1|8712.6|8711.3|8711|8709.8|345
1619205900000|2021-04-23 19:25:00|8711.7|8710.2|8711.1|8709.6|8711.8|8710.4|8710.5|8709.2|277
1619206200000|2021-04-23 19:30:00|8711.3|8709.8|8710.9|8709.4|8711.8|8710.7|8710.1|8708.8|308
1619206500000|2021-04-23 19:35:00|8710.8|8709.3|8712.1|8711.2|8713.3|8711.8|8710.6|8709.3|258
1619206800000|2021-04-23 19:40:00|8712.2|8711.3|8712.1|8710.6|8712.4|8711.3|8711.2|8710.1|251
1619207100000|2021-04-23 19:45:00|8712.2|8710.7|8713.7|8712.2|8713.7|8712.3|8711.3|8710.3|345
1619207400000|2021-04-23 19:50:00|8713.6|8712.1|8712.2|8711.3|8713.8|8712.5|8710.4|8709.2|274
1619207700000|2021-04-23 19:55:00|8712.5|8711|8714.4|8713.5|8714.9|8713.7|8712.3|8711|370
1619208000000|2021-04-23 20:00:00|8714.7|8713.2|8714.3|8712.8|8714.8|8713.4|8713|8711.5|286
1619208300000|2021-04-23 20:05:00|8714.2|8712.7|8715.3|8713.8|8718.4|8716.9|8714.2|8712.7|295
1619208600000|2021-04-23 20:10:00|8715.4|8713.9|8715|8713.5|8715.7|8714.2|8714.5|8713.2|201
1619208900000|2021-04-23 20:15:00|8714.9|8714|8714.5|8713|8715.8|8714.6|8714.2|8712.7|223
1619209200000|2021-04-23 20:20:00|8714.4|8712.9|8714.6|8713.1|8715.6|8714.2|8714.1|8712.6|306
1619209500000|2021-04-23 20:25:00|8714.5|8713|8713.7|8712.2|8715|8713.8|8713.1|8711.6|447
1619209800000|2021-04-23 20:30:00|8713.6|8712.1|8714.5|8713|8714.6|8713.1|8713.2|8711.7|298
1619210100000|2021-04-23 20:35:00|8714.4|8712.9|8716.8|8715.3|8717.5|8716|8714.3|8712.8|278
1619210400000|2021-04-23 20:40:00|8716.9|8715.4|8713.9|8712.4|8718.2|8716.7|8713.4|8711.9|332
1619210700000|2021-04-23 20:45:00|8713.7|8712.2|8713.9|8712.4|8718.7|8713|8712.1|8701.8|384
1619211000000|2021-04-23 20:50:00|8714|8712.5|8714|8712.5|8715.1|8713.6|8712.5|8711|638
1619211300000|2021-04-23 20:55:00|8714.1|8712.6|8718.1|8710.5|8726|8716.2|8713|8707.6|341
1619380800000|2021-04-25 20:00:00|8728.4|8707.6|8728.4|8707.6|8728.4|8707.6|8720.6|8702.9|3
1619382300000|2021-04-25 20:25:00|8714.7|8708.2|8714.7|8708.2|8714.7|8708.2|8714.7|8708.2|1
1619382600000|2021-04-25 20:30:00|8722.4|8700.4|8719.3|8707|8731|8709.8|8715.3|8700.4|15
1619382900000|2021-04-25 20:35:00|8731|8709.8|8723.8|8701.8|8731|8709.8|8718.6|8701.8|8
1619383200000|2021-04-25 20:40:00|8731|8709.8|8731|8709.8|8731|8709.8|8731|8709.8|1
1619383500000|2021-04-25 20:45:00|8718.3|8706|8731|8709.8|8731|8709.8|8718.3|8706|2
1619384100000|2021-04-25 20:55:00|8718.3|8706|8730.2|8709.1|8730.8|8709.6|8716|8706|6
1619384400000|2021-04-25 21:00:00|8730.7|8708.7|8720.6|8706.2|8732.2|8710.2|8715.5|8702.3|47
1619384700000|2021-04-25 21:05:00|8720.9|8706.7|8726|8706.9|8730.7|8708.7|8720.6|8704.5|43
1619385000000|2021-04-25 21:10:00|8725.5|8706.6|8727.1|8705.2|8727.2|8709|8715.5|8703.3|83
1619385300000|2021-04-25 21:15:00|8721.9|8705.4|8727.4|8707.3|8727.4|8707.3|8720.6|8702.8|50
1619385600000|2021-04-25 21:20:00|8727.2|8707.8|8714.7|8708.2|8727.5|8708.2|8714.7|8703|41
1619385900000|2021-04-25 21:25:00|8714.6|8708.1|8717.9|8709.4|8727.2|8709.4|8714.6|8704.8|39
1619386200000|2021-04-25 21:30:00|8720.8|8708.8|8720.9|8708.9|8722.7|8711|8714|8702|167
1619386500000|2021-04-25 21:35:00|8720.8|8708.8|8718|8709.2|8723.9|8711.9|8717.2|8706.4|335
1619386800000|2021-04-25 21:40:00|8722.6|8709.6|8717.4|8709.3|8722.7|8711.2|8715.4|8708.1|163
1619387100000|2021-04-25 21:45:00|8717.7|8710.1|8721.5|8710.4|8724.6|8712.6|8716.5|8705|180
1619387400000|2021-04-25 21:50:00|8723|8711|8720.4|8709.9|8723.4|8711.4|8716.9|8707.9|165
1619387700000|2021-04-25 21:55:00|8721.5|8710.1|8721.2|8709.2|8723.5|8711.5|8717.8|8707.7|193
1619388000000|2021-04-25 22:00:00|8721.6|8709.6|8716.7|8711.8|8723.6|8713.7|8716.1|8708.5|864
1619388300000|2021-04-25 22:05:00|8717|8711.6|8715.8|8712.4|8717.1|8713|8714.4|8710.5|483
1619388600000|2021-04-25 22:10:00|8715.7|8712.2|8714.4|8711.8|8716.3|8713.4|8713.5|8710.7|493
1619388900000|2021-04-25 22:15:00|8714.3|8712|8714.7|8713.2|8715.5|8713.4|8713.7|8711.5|335
1619389200000|2021-04-25 22:20:00|8714.6|8713.1|8713.6|8712.1|8715.6|8713.2|8713.6|8711.7|174
1619389500000|2021-04-25 22:25:00|8713.7|8712.2|8714.3|8712.8|8715.4|8713.2|8713.3|8711.3|172
1619389800000|2021-04-25 22:30:00|8714.4|8712.9|8713.2|8711.7|8715.2|8713.1|8712.9|8711.1|336
1619390100000|2021-04-25 22:35:00|8713|8711.5|8714.4|8712.9|8715.4|8713.3|8713|8711.5|203
1619390400000|2021-04-25 22:40:00|8714.3|8712.8|8715.6|8714.1|8716.6|8714.5|8714.2|8712.6|156
1619390700000|2021-04-25 22:45:00|8715.3|8713.8|8715.9|8714.4|8716.1|8714.6|8714.9|8713.4|152
1619391000000|2021-04-25 22:50:00|8715.7|8714.2|8716.8|8715.3|8716.8|8715.4|8715.2|8714.1|103
1619391300000|2021-04-25 22:55:00|8716.6|8715.1|8716.8|8715.3|8717.6|8715.7|8716.4|8714.8|91
1619391600000|2021-04-25 23:00:00|8717|8715.5|8716.5|8715|8717.3|8716.1|8716|8714.5|190
1619391900000|2021-04-25 23:05:00|8716.4|8714.9|8717.3|8715.8|8717.5|8716|8716.4|8714.9|169
1619392200000|2021-04-25 23:10:00|8717.5|8716|8717.6|8716.1|8717.7|8716.5|8717.2|8715.7|88
1619392500000|2021-04-25 23:15:00|8717.4|8715.9|8718.5|8717|8719|8717.5|8717.4|8715.9|141
1619392800000|2021-04-25 23:20:00|8718.4|8716.9|8718.1|8716.6|8719.1|8717.9|8717.9|8716.4|177
1619393100000|2021-04-25 23:25:00|8718.2|8716.7|8719.2|8717.7|8719.6|8718.1|8717.9|8716.7|160
1619393400000|2021-04-25 23:30:00|8719.3|8717.8|8719.6|8718.1|8719.8|8718.3|8718.7|8717.5|100
1619393700000|2021-04-25 23:35:00|8719.7|8718.2|8718.7|8717.2|8719.9|8718.4|8718.4|8716.9|154
1619394000000|2021-04-25 23:40:00|8718.5|8717|8716.1|8714.6|8718.6|8717.1|8715.9|8714.4|192
1619394300000|2021-04-25 23:45:00|8716.2|8714.7|8717.6|8716.1|8717.9|8716.4|8716|8714.7|178
1619394600000|2021-04-25 23:50:00|8717.5|8716|8718.7|8717.8|8718.9|8717.8|8717.5|8716|189
1619394900000|2021-04-25 23:55:00|8718.8|8717.3|8720.1|8718.6|8720.5|8719|8718.6|8717.1|248
1619395200000|2021-04-26 00:00:00|8720.2|8718.7|8718.4|8716.9|8720.2|8718.7|8717.6|8716.5|358
1619395500000|2021-04-26 00:05:00|8718.5|8717|8716.8|8715.3|8718.5|8717|8716.3|8714.8|311
1619395800000|2021-04-26 00:10:00|8716.7|8715.2|8718.1|8716.6|8718.2|8716.7|8715.4|8713.9|298
1619396100000|2021-04-26 00:15:00|8717.9|8716.4|8718.6|8717.1|8718.7|8717.5|8717.6|8716.1|263
1619396400000|2021-04-26 00:20:00|8718.5|8717|8717.9|8716.4|8718.6|8717.1|8717.6|8716.1|168
1619396700000|2021-04-26 00:25:00|8717.8|8716.3|8716.8|8715.3|8718.1|8716.9|8716.6|8715.1|200
1619397000000|2021-04-26 00:30:00|8716.9|8715.4|8713.3|8711.8|8717.2|8715.9|8713.2|8711.8|334
1619397300000|2021-04-26 00:35:00|8713.2|8711.7|8714.3|8712.8|8714.7|8713.2|8712.8|8711.3|331
1619397600000|2021-04-26 00:40:00|8714.4|8712.9|8714.6|8713.1|8714.9|8713.6|8713.5|8712.3|260
1619397900000|2021-04-26 00:45:00|8714.5|8713|8715.3|8713.8|8715.7|8714.3|8714.3|8712.8|192
1619398200000|2021-04-26 00:50:00|8715.2|8713.7|8716.8|8715.3|8717.6|8716.3|8715|8713.7|434
1619398500000|2021-04-26 00:55:00|8716.5|8715|8715.8|8714.3|8717.7|8716.2|8715.7|8714.2|250
1619398800000|2021-04-26 01:00:00|8716|8714.5|8717.5|8716|8718.5|8717.1|8715.9|8714.4|348
1619399100000|2021-04-26 01:05:00|8717.6|8716.1|8716.5|8715|8718|8716.5|8716.1|8714.6|295
1619399400000|2021-04-26 01:10:00|8716.4|8714.9|8714.9|8713.4|8716.4|8714.9|8713.1|8712.2|280
1619399700000|2021-04-26 01:15:00|8715|8713.5|8716.3|8714.8|8716.6|8715.1|8714.4|8713|291
1619400000000|2021-04-26 01:20:00|8716.4|8714.9|8716.2|8714.7|8716.6|8715.2|8715.7|8714.2|277
1619400300000|2021-04-26 01:25:00|8716.3|8714.8|8714.9|8713.4|8716.4|8714.9|8714.5|8713|226
1619400600000|2021-04-26 01:30:00|8715|8713.5|8715.4|8713.9|8716.2|8714.7|8714.4|8712.9|311
1619400900000|2021-04-26 01:35:00|8715.6|8714.1|8715.3|8713.8|8716|8714.7|8715.1|8713.6|222
1619401200000|2021-04-26 01:40:00|8715.4|8713.9|8714.4|8712.9|8716|8714.7|8714.2|8712.7|202
1619401500000|2021-04-26 01:45:00|8714.5|8713|8714|8712.5|8714.5|8713|8713|8711.6|282
1619401800000|2021-04-26 01:50:00|8713.9|8712.4|8714.7|8713.2|8714.9|8713.5|8712.7|8711.5|276
1619402100000|2021-04-26 01:55:00|8714.8|8713.3|8714.2|8712.7|8715.5|8714.1|8713.6|8712.6|329
1619402400000|2021-04-26 02:00:00|8714.1|8712.6|8714.4|8712.9|8714.4|8713.1|8712|8710.7|348
1619402700000|2021-04-26 02:05:00|8714.3|8712.8|8713.4|8711.9|8714.6|8713.2|8712.2|8711.1|168
1619403000000|2021-04-26 02:10:00|8713.3|8711.8|8713.9|8712.4|8714.1|8712.6|8712.7|8711.5|224
1619403300000|2021-04-26 02:15:00|8713.8|8712.3|8713.5|8712|8714.6|8713.2|8713.3|8711.8|307
1619403600000|2021-04-26 02:20:00|8713.4|8711.9|8713.1|8711.6|8713.7|8712.3|8712.5|8711.3|278
1619403900000|2021-04-26 02:25:00|8713.2|8711.7|8711.6|8710.7|8713.2|8711.9|8711.4|8710|224
1619404200000|2021-04-26 02:30:00|8711.5|8710.6|8712.1|8710.6|8712.6|8711.5|8711.2|8709.7|227
1619404500000|2021-04-26 02:35:00|8712|8710.5|8712|8710.5|8712.6|8711.3|8711.4|8709.9|250
1619404800000|2021-04-26 02:40:00|8712.1|8710.6|8711.6|8710.7|8712.4|8710.9|8710.7|8709.5|125
1619405100000|2021-04-26 02:45:00|8711.7|8710.8|8711.8|8710.3|8712.4|8710.9|8711.2|8709.8|152
1619405400000|2021-04-26 02:50:00|8711.9|8710.4|8711.5|8710.6|8712|8710.8|8710.7|8709.6|166
1619405700000|2021-04-26 02:55:00|8711.8|8710.3|8713.3|8711.8|8713.7|8712.2|8711.5|8710.3|246
1619406000000|2021-04-26 03:00:00|8712.9|8712|8711.8|8710.3|8713.2|8712|8711.2|8709.8|299
1619406300000|2021-04-26 03:05:00|8711.4|8710.5|8713.6|8712.1|8713.7|8712.2|8711.4|8710.5|404
1619406600000|2021-04-26 03:10:00|8713.7|8712.2|8713.7|8712.2|8714.6|8713.1|8713.2|8711.7|285
1619406900000|2021-04-26 03:15:00|8713.8|8712.3|8714.1|8713.2|8714.6|8713.5|8713|8711.5|290
1619407200000|2021-04-26 03:20:00|8714|8713.1|8712.7|8711.2|8714.6|8713.2|8712.1|8710.9|343
1619407500000|2021-04-26 03:25:00|8712.8|8711.3|8711.8|8710.3|8713.4|8711.9|8711.8|8710.3|219
1619407800000|2021-04-26 03:30:00|8711.9|8710.4|8713.8|8712.9|8714.3|8713.1|8711.8|8710.3|209
1619408100000|2021-04-26 03:35:00|8713.7|8712.8|8713.3|8711.8|8714.3|8713|8712.9|8711.5|224
1619408400000|2021-04-26 03:40:00|8713.2|8711.7|8713.1|8711.6|8714.3|8712.9|8712.8|8711.3|258
1619408700000|2021-04-26 03:45:00|8713.2|8711.7|8713.8|8712.3|8714.1|8712.6|8712.6|8711.1|277
1619409000000|2021-04-26 03:50:00|8713.9|8712.4|8712.5|8711|8713.9|8712.4|8711.8|8710.3|281
1619409300000|2021-04-26 03:55:00|8712.6|8711.1|8712.3|8711.4|8713.8|8712.3|8712.3|8710.9|252
1619409600000|2021-04-26 04:00:00|8712.2|8711.3|8710.8|8709.3|8713.1|8711.7|8710.7|8709.2|266
1619409900000|2021-04-26 04:05:00|8710.9|8709.4|8711.2|8709.7|8712.1|8710.6|8710.8|8709.3|216
1619410200000|2021-04-26 04:10:00|8711.1|8709.6|8711|8709.5|8711.4|8710.1|8710.6|8709.1|149
1619410500000|2021-04-26 04:15:00|8710.9|8709.4|8711.5|8710|8711.6|8710.5|8710.2|8708.7|154
1619410800000|2021-04-26 04:20:00|8711.4|8709.9|8710.3|8708.8|8711.6|8710.1|8709.9|8708.4|284
1619411100000|2021-04-26 04:25:00|8710.4|8708.9|8710.7|8709.2|8710.8|8709.3|8709.5|8708.3|103
1619411400000|2021-04-26 04:30:00|8710.6|8709.1|8710.5|8709.6|8710.9|8709.8|8710.3|8709|84
1619411700000|2021-04-26 04:35:00|8710.6|8709.7|8710.6|8709.7|8711.4|8710.3|8710.5|8709.1|99
1619412000000|2021-04-26 04:40:00|8710.7|8709.8|8711.4|8709.9|8711.4|8710.2|8710.5|8709.2|81
1619412300000|2021-04-26 04:45:00|8711.3|8709.8|8710.1|8709.2|8711.5|8710.2|8710.1|8709.1|137
1619412600000|2021-04-26 04:50:00|8710.2|8709.3|8710|8708.5|8710.5|8709.4|8709.4|8708.1|170
1619412900000|2021-04-26 04:55:00|8709.9|8708.4|8709.6|8708.7|8710.4|8709.1|8708.8|8707.7|152
1619413200000|2021-04-26 05:00:00|8709.7|8708.8|8710.6|8709.7|8710.9|8709.8|8709.5|8708.3|147
1619413500000|2021-04-26 05:05:00|8710.5|8709.6|8710.9|8710|8711.7|8710.5|8710.2|8709.2|145
1619413800000|2021-04-26 05:10:00|8710.8|8709.9|8711.5|8710|8711.6|8710.3|8710.7|8709.4|142
1619414100000|2021-04-26 05:15:00|8711.6|8710.1|8709.9|8709|8711.6|8710.3|8709.8|8708.6|164
1619414400000|2021-04-26 05:20:00|8709.8|8708.9|8709.7|8708.2|8710.9|8709.6|8709.3|8708.2|185
1619414700000|2021-04-26 05:25:00|8709.8|8708.3|8709.5|8708.6|8710.1|8708.8|8709|8707.9|129
1619415000000|2021-04-26 05:30:00|8709.4|8708.5|8708.9|8708|8709.9|8708.9|8708.7|8707.5|173
1619415300000|2021-04-26 05:35:00|8709.2|8707.7|8710.6|8709.1|8711.3|8709.8|8708.7|8707.6|187
1619415600000|2021-04-26 05:40:00|8710.4|8709.5|8711.9|8710.4|8712.2|8710.9|8710.1|8709|195
1619415900000|2021-04-26 05:45:00|8712|8710.5|8711.8|8710.9|8712.2|8711.3|8711.2|8710.1|152
1619416200000|2021-04-26 05:50:00|8711.9|8711|8710.4|8709.5|8712.1|8711|8709.9|8709|156
1619416500000|2021-04-26 05:55:00|8710.3|8709.4|8712.5|8711|8712.9|8711.7|8710.2|8709.2|242
1619416800000|2021-04-26 06:00:00|8712.6|8711.1|8714.8|8713.9|8714.9|8714|8710.6|8709.7|545
1619417100000|2021-04-26 06:05:00|8714.7|8713.8|8714.3|8713.4|8715.8|8714.9|8714|8713.1|445
1619417400000|2021-04-26 06:10:00|8714.4|8713.5|8714.3|8712.8|8716.7|8715.5|8713.7|8712.3|449
1619417700000|2021-04-26 06:15:00|8714.4|8712.9|8715.6|8714.7|8716.3|8715.4|8713.3|8711.9|384
1619418000000|2021-04-26 06:20:00|8715.7|8714.8|8714.5|8713.6|8716.6|8715.7|8713.5|8712.6|329
1619418300000|2021-04-26 06:25:00|8714.4|8713.5|8711.1|8710.2|8715.9|8715|8710.9|8710|366
1619418600000|2021-04-26 06:30:00|8711.2|8710.3|8706.7|8705.8|8712.2|8711.3|8706|8704.9|492
1619418900000|2021-04-26 06:35:00|8706.8|8705.9|8703.9|8703|8707.4|8706.2|8703.4|8702.5|397
1619419200000|2021-04-26 06:40:00|8703.8|8702.9|8701.6|8700.1|8705|8703.8|8699.5|8698.1|551
1619419500000|2021-04-26 06:45:00|8701.5|8700|8702.5|8701.6|8704.4|8702.9|8700.7|8699.6|464
1619419800000|2021-04-26 06:50:00|8702.6|8701.7|8701|8699.5|8703.5|8702.3|8699.7|8698.8|319
1619420100000|2021-04-26 06:55:00|8701.2|8699.7|8697.1|8695.6|8701.6|8700.3|8695.9|8694.7|823
1619420400000|2021-04-26 07:00:00|8697|8695.5|8691.8|8690.9|8698.4|8697.2|8691.8|8690.5|835
1619420700000|2021-04-26 07:05:00|8691.9|8691|8691.3|8690.4|8692.7|8691.6|8689.2|8688|825
1619421000000|2021-04-26 07:10:00|8691.4|8690.5|8691|8689.5|8691.4|8690.5|8688.8|8687.7|615
1619421300000|2021-04-26 07:15:00|8690.9|8689.4|8689.6|8688.1|8691.1|8690|8688.3|8687|492
1619421600000|2021-04-26 07:20:00|8689.5|8688|8691.1|8690.2|8692.3|8691.3|8687.4|8686.5|554
1619421900000|2021-04-26 07:25:00|8691|8690.1|8688.2|8686.7|8691.9|8690.8|8686.3|8685.4|562
1619422200000|2021-04-26 07:30:00|8688.1|8686.6|8687.1|8686.2|8688.4|8687.3|8685.7|8684.6|519
1619422500000|2021-04-26 07:35:00|8687.2|8686.3|8688.1|8687.2|8688.4|8687.5|8683.6|8682.7|481
1619422800000|2021-04-26 07:40:00|8688|8687.1|8686.9|8686|8688.8|8687.5|8686.2|8685.2|367
1619423100000|2021-04-26 07:45:00|8687|8686.1|8688.9|8688|8689|8688.1|8686.7|8685.6|460
1619423400000|2021-04-26 07:50:00|8689|8688.1|8689.7|8688.8|8690.7|8689.8|8688.9|8688|342
1619423700000|2021-04-26 07:55:00|8689.6|8688.7|8688.2|8686.7|8691.7|8690.5|8687.7|8685.6|444
1619424000000|2021-04-26 08:00:00|8688.4|8686.9|8684.5|8683|8689.2|8687.1|8683.1|8682|614
1619424300000|2021-04-26 08:05:00|8684.2|8683.3|8687.1|8686.2|8687.1|8686.2|8683.5|8682.4|459
1619424600000|2021-04-26 08:10:00|8687|8686.1|8686.3|8685.4|8688.2|8687.3|8685.8|8684.9|391
1619424900000|2021-04-26 08:15:00|8686.2|8685.3|8691.4|8690.5|8691.4|8690.5|8685.6|8684.7|419
1619425200000|2021-04-26 08:20:00|8691.3|8690.4|8689.1|8688.2|8692.7|8691.7|8688.9|8688|529
1619425500000|2021-04-26 08:25:00|8689.2|8688.3|8686.2|8685.3|8689.9|8689|8685|8684.1|383
1619425800000|2021-04-26 08:30:00|8686.1|8685.2|8692.4|8691.5|8693.1|8692.2|8685.9|8685|441
1619426100000|2021-04-26 08:35:00|8692.3|8691.4|8702.1|8701.2|8702.5|8701.6|8692.3|8691.4|533
1619426400000|2021-04-26 08:40:00|8702.2|8701.3|8701|8699.5|8702.3|8701.4|8699.6|8698.5|497
1619426700000|2021-04-26 08:45:00|8701.1|8699.6|8705.1|8704.2|8705.2|8704.3|8700.7|8699.5|450
1619427000000|2021-04-26 08:50:00|8705.2|8704.3|8704.6|8703.7|8707.4|8706.3|8704.3|8703.4|451
1619427300000|2021-04-26 08:55:00|8704.4|8703.5|8702.6|8701.7|8705.1|8703.9|8700.8|8699.7|557
1619427600000|2021-04-26 09:00:00|8702.5|8701.6|8702.1|8701.2|8702.7|8701.8|8700.5|8699.5|463
1619427900000|2021-04-26 09:05:00|8701.7|8700.8|8701.1|8700.2|8703.6|8702.6|8700.6|8699.7|373
1619428200000|2021-04-26 09:10:00|8701.2|8700.3|8698.9|8698|8702.6|8701.4|8698.3|8697.1|457
1619428500000|2021-04-26 09:15:00|8699|8698.1|8695.8|8694.9|8699|8698.1|8695.8|8694.9|442
1619428800000|2021-04-26 09:20:00|8695.9|8695|8693.6|8692.7|8696.5|8695.3|8693.5|8692.6|365
1619429100000|2021-04-26 09:25:00|8693.7|8692.8|8694.7|8693.8|8697.7|8696.7|8693.6|8692.6|411
1619429400000|2021-04-26 09:30:00|8694.6|8693.7|8694.2|8693.3|8695.8|8694.9|8692.9|8692|344
1619429700000|2021-04-26 09:35:00|8694.1|8693.2|8695.8|8694.9|8696.6|8695.7|8694|8693.1|340
1619430000000|2021-04-26 09:40:00|8695.7|8694.8|8697.4|8696.5|8697.6|8696.7|8694.9|8694|357
1619430300000|2021-04-26 09:45:00|8697.3|8696.4|8695.7|8694.8|8699|8698.1|8695.1|8694.2|313
1619430600000|2021-04-26 09:50:00|8695.6|8694.7|8695.7|8694.8|8697|8696.1|8694.6|8693.7|350
1619430900000|2021-04-26 09:55:00|8695.6|8694.7|8693.4|8692.5|8697.1|8695.7|8691.6|8690.7|425
1619431200000|2021-04-26 10:00:00|8693.8|8692.3|8692.5|8691.6|8694.6|8693.7|8690.9|8689.8|403
1619431500000|2021-04-26 10:05:00|8692.4|8691.5|8696.2|8695.3|8696.5|8695.4|8691.6|8690.4|379
1619431800000|2021-04-26 10:10:00|8696.3|8695.4|8696|8695.1|8696.5|8695.4|8693.8|8692.9|373
1619432100000|2021-04-26 10:15:00|8696.1|8695.2|8695.2|8694.3|8696.4|8695.5|8693.6|8692.7|292
1619432400000|2021-04-26 10:20:00|8695.3|8694.4|8693.7|8692.8|8696.3|8695.4|8693.1|8692.2|230
1619432700000|2021-04-26 10:25:00|8693.6|8692.7|8696.8|8695.9|8697.1|8696|8692.8|8691.9|286
1619433000000|2021-04-26 10:30:00|8696.9|8696|8697.1|8696.2|8699.5|8698.6|8696.4|8695.5|449
1619433300000|2021-04-26 10:35:00|8697.2|8696.3|8694.6|8693.7|8697.8|8696.4|8694.4|8693.4|260
1619433600000|2021-04-26 10:40:00|8694.5|8693.6|8696.1|8695.2|8696.2|8695.3|8693.9|8693|223
1619433900000|2021-04-26 10:45:00|8695.9|8695|8698|8697.1|8700|8699.1|8695.6|8694.7|302
1619434200000|2021-04-26 10:50:00|8697.9|8697|8698.6|8697.7|8699.2|8698.3|8697.3|8696.4|227
1619434500000|2021-04-26 10:55:00|8698.7|8697.8|8700.6|8699.7|8700.9|8699.8|8696.4|8695.5|475
1619434800000|2021-04-26 11:00:00|8700.7|8699.8|8705.4|8704.5|8706.3|8705.4|8700.5|8699.2|553
1619435100000|2021-04-26 11:05:00|8705.7|8704.8|8704.4|8703.5|8706.9|8706|8704|8702.8|420
1619435400000|2021-04-26 11:10:00|8704.5|8703.6|8698.4|8697.5|8704.6|8703.6|8698.3|8697.4|408
1619435700000|2021-04-26 11:15:00|8698.5|8697.6|8698.8|8697.3|8699.5|8698.4|8696.7|8695.5|339
1619436000000|2021-04-26 11:20:00|8698.9|8697.4|8697.3|8696.4|8698.9|8697.7|8696.9|8695.7|310
1619436300000|2021-04-26 11:25:00|8697.2|8696.3|8698.5|8697.6|8701.7|8700.8|8697.2|8696.3|336
1619436600000|2021-04-26 11:30:00|8698.6|8697.7|8699.3|8698.4|8700|8699.1|8698.3|8697.4|320
1619436900000|2021-04-26 11:35:00|8699.1|8698.2|8699.1|8698.2|8699.6|8698.7|8697.7|8696.8|225
1619437200000|2021-04-26 11:40:00|8699.2|8698.3|8700.4|8699.5|8701.8|8700.9|8698.7|8697.8|413
1619437500000|2021-04-26 11:45:00|8700.2|8699.3|8701.5|8700|8701.6|8700.7|8699.8|8698.9|300
1619437800000|2021-04-26 11:50:00|8701.4|8699.9|8702.8|8701.9|8703.7|8702.8|8700.4|8699.5|430
1619438100000|2021-04-26 11:55:00|8702.9|8702|8699.3|8698.4|8703.3|8702.4|8697.8|8696.6|392
1619438400000|2021-04-26 12:00:00|8699.5|8698|8696.2|8695.3|8699.5|8698.1|8695.6|8694.4|369
1619438700000|2021-04-26 12:05:00|8696.1|8695.2|8696.4|8695.5|8696.6|8695.7|8694.4|8693.5|364
1619439000000|2021-04-26 12:10:00|8696.5|8695.6|8698.4|8697.5|8699.1|8697.7|8695.9|8695|344
1619439300000|2021-04-26 12:15:00|8698.3|8697.4|8698.7|8697.8|8699.9|8699|8697.6|8696.7|260
1619439600000|2021-04-26 12:20:00|8698.6|8697.7|8701.2|8700.3|8702.4|8701.2|8698.6|8697.5|625
1619439900000|2021-04-26 12:25:00|8701.1|8700.2|8704.5|8696.9|8706.8|8703.8|8700.6|8693.7|598
1619440200000|2021-04-26 12:30:00|8703.6|8700.2|8703.6|8702.7|8705.2|8703.9|8702|8698.3|506
1619440500000|2021-04-26 12:35:00|8703.4|8702.5|8706.6|8705.7|8706.9|8705.9|8703.4|8702.5|587
1619440800000|2021-04-26 12:40:00|8706.7|8705.8|8707.9|8707|8708.1|8707.2|8706.1|8704.9|434
1619441100000|2021-04-26 12:45:00|8707.8|8706.9|8710.1|8709.2|8711.8|8710.9|8706.3|8705.4|502
1619441400000|2021-04-26 12:50:00|8710|8709.1|8708.6|8707.7|8710.3|8709.2|8708.1|8707.2|385
1619441700000|2021-04-26 12:55:00|8708.8|8707.9|8711.1|8710.2|8711.4|8710.5|8708.7|8707.8|355
1619442000000|2021-04-26 13:00:00|8711|8710.1|8710|8709.1|8711.3|8710.4|8708|8707.1|520
1619442300000|2021-04-26 13:05:00|8709.9|8709|8708.1|8707.2|8710.1|8709.2|8706.4|8705.5|432
1619442600000|2021-04-26 13:10:00|8708.2|8707.3|8706.5|8705.6|8708.2|8707.3|8704.9|8704|440
1619442900000|2021-04-26 13:15:00|8706.6|8705.7|8704.4|8703.5|8707.1|8705.9|8702.3|8701.4|386
1619443200000|2021-04-26 13:20:00|8704.3|8703.4|8701.4|8700.5|8704.8|8703.7|8701.2|8700.3|349
1619443500000|2021-04-26 13:25:00|8701.3|8700.4|8699.3|8697.8|8701.4|8700.5|8697.6|8696.7|352
1619443800000|2021-04-26 13:30:00|8698.9|8698|8690.3|8688.8|8698.9|8698|8689.3|8688.1|507
1619444100000|2021-04-26 13:35:00|8690.2|8688.7|8692.8|8691.9|8693|8692|8689.7|8688.6|502
1619444400000|2021-04-26 13:40:00|8693.2|8691.7|8692.3|8691.4|8694.2|8693|8692.2|8691.2|307
1619444700000|2021-04-26 13:45:00|8692.2|8691.3|8689.7|8688.8|8692.3|8691.4|8689.1|8688|286
1619445000000|2021-04-26 13:50:00|8689.6|8688.7|8689.4|8688.5|8693.8|8692.9|8688.8|8687.9|412
1619445300000|2021-04-26 13:55:00|8689.3|8688.4|8689.2|8688.3|8689.9|8689|8687.8|8686.9|377
1619445600000|2021-04-26 14:00:00|8689.4|8688.5|8690.5|8689.6|8690.8|8689.9|8686.9|8686|539
1619445900000|2021-04-26 14:05:00|8690.4|8689.5|8687.7|8686.8|8691.6|8690.7|8687.5|8686.6|407
1619446200000|2021-04-26 14:10:00|8687.8|8686.9|8689.2|8688.3|8689.8|8688.9|8687.3|8686|341
1619446500000|2021-04-26 14:15:00|8689.1|8688.2|8690.1|8689.2|8690.7|8689.8|8687.5|8686.6|398
1619446800000|2021-04-26 14:20:00|8690.3|8689.4|8691.7|8690.2|8693.1|8691.7|8690|8689.1|491
1619447100000|2021-04-26 14:25:00|8691.6|8690.1|8690.9|8690|8692.2|8690.9|8689.9|8688.6|617
1619447400000|2021-04-26 14:30:00|8690.8|8689.9|8693.4|8692.5|8693.5|8692.6|8690.2|8689.1|552
1619447700000|2021-04-26 14:35:00|8693.5|8692.6|8695.3|8693.8|8697|8696.1|8692.9|8692|483
1619448000000|2021-04-26 14:40:00|8695.2|8693.7|8696.4|8695.5|8697|8695.8|8693|8691.9|416
1619448300000|2021-04-26 14:45:00|8696.5|8695.6|8696.9|8696|8697.2|8696.3|8693.3|8692.4|581
1619448600000|2021-04-26 14:50:00|8696.8|8695.9|8694|8693.1|8697|8696.1|8692.8|8691.8|545
1619448900000|2021-04-26 14:55:00|8693.9|8693|8696.9|8696|8699.3|8698.4|8693.3|8692.4|774
1619449200000|2021-04-26 15:00:00|8697|8696.1|8695.7|8694.8|8698.1|8697.2|8693.9|8693|564
1619449500000|2021-04-26 15:05:00|8695.6|8694.7|8696.3|8695.4|8697.1|8696.2|8694.9|8694|435
1619449800000|2021-04-26 15:10:00|8696.2|8695.3|8698|8697.1|8698.6|8697.7|8696.2|8695.3|394
1619450100000|2021-04-26 15:15:00|8698.2|8696.7|8696.6|8695.7|8698.2|8697|8695.3|8694.2|472
1619450400000|2021-04-26 15:20:00|8696.5|8695.6|8698.7|8697.2|8699.2|8698|8696.2|8694.9|385
1619450700000|2021-04-26 15:25:00|8698.8|8697.9|8699.9|8699|8700.9|8699.7|8698.8|8697.6|399
1619451000000|2021-04-26 15:30:00|8700|8699.1|8698.1|8697.2|8700.6|8699.3|8696.4|8695.2|416
1619451300000|2021-04-26 15:35:00|8698.2|8697.3|8699.6|8698.7|8701.3|8700.2|8698|8697.1|420
1619451600000|2021-04-26 15:40:00|8699.5|8698.6|8700.3|8698.8|8701.1|8700|8698.8|8697.9|482
1619451900000|2021-04-26 15:45:00|8700.2|8698.7|8699.4|8698.5|8701.3|8700|8698.9|8697.8|429
1619452200000|2021-04-26 15:50:00|8699.5|8698.6|8700|8698.5|8700.8|8699.7|8698.5|8697.4|434
1619452500000|2021-04-26 15:55:00|8699.9|8698.4|8699.8|8698.3|8700|8698.8|8697|8696.1|385
1619452800000|2021-04-26 16:00:00|8699.4|8698.5|8701.5|8700.6|8701.7|8700.7|8699.1|8697.9|369
1619453100000|2021-04-26 16:05:00|8701.6|8700.7|8701.8|8700.9|8703.3|8702.2|8701.4|8700.3|366
1619453400000|2021-04-26 16:10:00|8701.9|8701|8702.6|8701.1|8703.1|8702|8700.8|8699.6|405
1619453700000|2021-04-26 16:15:00|8702.7|8701.2|8702.9|8702|8703.5|8702.2|8701.2|8700.3|300
1619454000000|2021-04-26 16:20:00|8702.8|8701.9|8704.4|8703.5|8704.5|8703.5|8702.5|8701.6|175
1619454300000|2021-04-26 16:25:00|8704.3|8703.4|8705.8|8704.9|8707|8706.1|8704.3|8703.4|293
1619454600000|2021-04-26 16:30:00|8705.9|8705|8704.6|8703.7|8706|8705.1|8703.9|8703|290
1619454900000|2021-04-26 16:35:00|8704.5|8703.6|8707|8705.5|8707.2|8706.2|8704.4|8703.5|294
1619455200000|2021-04-26 16:40:00|8706.9|8705.4|8705.7|8704.2|8707.5|8706.4|8705.5|8704.2|280
1619455500000|2021-04-26 16:45:00|8705.6|8704.1|8705.9|8704.4|8706.1|8705.2|8704.4|8703.3|329
1619455800000|2021-04-26 16:50:00|8705.8|8704.3|8704.9|8704|8706.9|8706|8704.3|8703.3|534
1619456100000|2021-04-26 16:55:00|8704.8|8703.9|8705.5|8704.6|8706.5|8705.4|8704.5|8703.5|320
1619456400000|2021-04-26 17:00:00|8705.4|8704.5|8704.1|8702.6|8705.5|8704.6|8703.2|8702.1|239
1619456700000|2021-04-26 17:05:00|8704.2|8702.7|8702.1|8701.2|8704.5|8703.4|8702|8701.1|173
1619457000000|2021-04-26 17:10:00|8702.2|8701.3|8702.7|8701.8|8703.5|8702.6|8702.2|8701.3|143
1619457300000|2021-04-26 17:15:00|8702.6|8701.7|8703.7|8702.2|8703.7|8702.5|8702.2|8701.3|150
1619457600000|2021-04-26 17:20:00|8703.6|8702.1|8703.6|8702.7|8703.9|8702.8|8703|8702|191
1619457900000|2021-04-26 17:25:00|8703.5|8702.6|8702.6|8701.7|8703.6|8702.7|8702.1|8701.2|194
1619458200000|2021-04-26 17:30:00|8702.5|8701.6|8701.4|8700.5|8702.6|8701.7|8700.2|8699|311
1619458500000|2021-04-26 17:35:00|8701.5|8700.6|8701.6|8700.7|8702.8|8701.7|8701.4|8700.3|211
1619458800000|2021-04-26 17:40:00|8701.5|8700.6|8701.4|8700.5|8701.8|8700.9|8700.6|8699.7|231
1619459100000|2021-04-26 17:45:00|8701.3|8700.4|8700.9|8700|8701.8|8700.8|8700.5|8699.6|187
1619459400000|2021-04-26 17:50:00|8700.8|8699.9|8700.4|8699.5|8700.9|8699.9|8699.1|8697.9|167
1619459700000|2021-04-26 17:55:00|8700.3|8699.4|8699.5|8698.6|8700.6|8699.7|8698.7|8697.8|210
1619460000000|2021-04-26 18:00:00|8699.2|8698.3|8698.9|8698|8699.5|8698.6|8697.5|8696.6|199
1619460300000|2021-04-26 18:05:00|8699|8698.1|8696.8|8695.9|8699.2|8698.3|8696.5|8695.2|176
1619460600000|2021-04-26 18:10:00|8696.7|8695.8|8696.9|8696|8697.2|8696.2|8695.7|8694.8|157
1619460900000|2021-04-26 18:15:00|8697|8696.1|8697.2|8696.3|8698|8697|8696.4|8695.2|213
1619461200000|2021-04-26 18:20:00|8697.3|8696.4|8696.6|8695.7|8697.9|8696.9|8696.2|8695.3|188
1619461500000|2021-04-26 18:25:00|8696.7|8695.8|8698.8|8697.3|8699|8697.9|8696.6|8695.7|235
1619461800000|2021-04-26 18:30:00|8698.7|8697.8|8698.2|8697.3|8699|8698.1|8698.1|8697.2|147
1619462100000|2021-04-26 18:35:00|8698.3|8697.4|8698.3|8697.4|8699.2|8697.9|8697.9|8697|211
1619462400000|2021-04-26 18:40:00|8698.4|8697.5|8698|8697.1|8698.7|8697.8|8697.7|8696.7|176
1619462700000|2021-04-26 18:45:00|8697.9|8697|8698.4|8697.5|8699.8|8698.6|8697.9|8697|161
1619463000000|2021-04-26 18:50:00|8698.3|8697.4|8697.9|8697|8698.4|8697.5|8697.6|8696.7|160
1619463300000|2021-04-26 18:55:00|8698|8697.1|8695.5|8694.6|8699.1|8698.2|8695.4|8694.2|399
1619463600000|2021-04-26 19:00:00|8695.8|8694.3|8696.7|8695.8|8697.9|8696.7|8695.3|8694.1|263
1619463900000|2021-04-26 19:05:00|8696.6|8695.7|8695.9|8695|8696.8|8695.9|8695.7|8694.8|196
1619464200000|2021-04-26 19:10:00|8695.7|8694.8|8695.6|8694.7|8695.8|8694.9|8695.1|8694.2|107
1619464500000|2021-04-26 19:15:00|8695.5|8694.6|8695.6|8694.7|8696.3|8695.4|8695.5|8694.6|108
1619464800000|2021-04-26 19:20:00|8695.7|8694.8|8696|8695.1|8696.3|8695.4|8695.2|8694.3|152
1619465100000|2021-04-26 19:25:00|8695.9|8695|8697.3|8696.4|8697.4|8696.5|8695.5|8694.6|232
1619465400000|2021-04-26 19:30:00|8697.5|8696.6|8696.1|8695.2|8698.1|8696.8|8695.7|8694.5|363
1619465700000|2021-04-26 19:35:00|8696|8695.1|8697.2|8696.3|8697.7|8696.6|8695.3|8694|217
1619466000000|2021-04-26 19:40:00|8697.1|8696.2|8694|8692.5|8697.5|8696.6|8693.6|8692.4|265
1619466300000|2021-04-26 19:45:00|8693.9|8692.4|8693.3|8692.4|8694.2|8692.9|8692.6|8691.4|187
1619466600000|2021-04-26 19:50:00|8693.4|8692.5|8691.4|8690.5|8693.6|8692.5|8691.4|8690.2|267
1619466900000|2021-04-26 19:55:00|8691.2|8690.3|8694.2|8692.7|8694.6|8693.7|8690.8|8689.8|327
1619467200000|2021-04-26 20:00:00|8694.1|8692.6|8695.3|8693.8|8695.6|8694.4|8693.7|8692.5|237
1619467500000|2021-04-26 20:05:00|8695|8694.1|8694.4|8692.9|8695.9|8694.6|8694.4|8692.9|211
1619467800000|2021-04-26 20:10:00|8694.7|8693.2|8695.7|8694.2|8696.4|8695.3|8694.7|8693.2|201
1619468100000|2021-04-26 20:15:00|8695.8|8694.3|8697|8696.1|8697.2|8696.3|8695.5|8694.2|157
1619468400000|2021-04-26 20:20:00|8696.9|8696|8695.9|8695|8697.4|8696.5|8695.4|8694.3|148
1619468700000|2021-04-26 20:25:00|8695.8|8694.9|8696.4|8695.5|8696.8|8695.6|8695.8|8694.9|71
1619469000000|2021-04-26 20:30:00|8696.3|8695.4|8696.4|8695.5|8697.3|8696.1|8695.7|8694.5|150
1619469300000|2021-04-26 20:35:00|8696.3|8695.4|8696.9|8695.4|8696.9|8695.7|8696|8694.9|91
1619469600000|2021-04-26 20:40:00|8696.8|8695.3|8696.9|8695.4|8697.9|8696.4|8696.8|8695.3|132
1619469900000|2021-04-26 20:45:00|8697.1|8695.6|8697|8695.5|8697.5|8696|8696.8|8695.3|144
1619470200000|2021-04-26 20:50:00|8696.7|8695.2|8696.7|8695.2|8698.2|8695.8|8695.8|8693.2|760
1619470500000|2021-04-26 20:55:00|8696.8|8695.3|8700.3|8688.3|8701.4|8695.5|8693.5|8688.1|788
1619470800000|2021-04-26 21:00:00|8700|8688|8701.6|8689.6|8702.1|8690.1|8700|8688|52
1619471100000|2021-04-26 21:05:00|8703.2|8691.2|8703.9|8691.9|8707.9|8695.9|8700.5|8688.5|105
1619471400000|2021-04-26 21:10:00|8704.2|8692.2|8702.1|8690.1|8706|8694|8701.6|8689.8|187
1619471700000|2021-04-26 21:15:00|8702.2|8690.2|8699.2|8690.7|8702.2|8692.5|8696.7|8688.5|118
1619472000000|2021-04-26 21:20:00|8699.4|8690.4|8700.4|8689.7|8701.4|8692.5|8697|8688.9|86
1619472300000|2021-04-26 21:25:00|8699.6|8690.4|8701.4|8691.4|8702.7|8692.8|8697.2|8688.7|140
1619472600000|2021-04-26 21:30:00|8701.9|8691.3|8702|8690.8|8703.4|8693.3|8699.2|8690.6|201
1619472900000|2021-04-26 21:35:00|8701.8|8691|8700.6|8692.5|8702.7|8693.3|8698.6|8689.1|328
1619473200000|2021-04-26 21:40:00|8700.7|8692.4|8700.9|8691.8|8701.2|8693.4|8698.1|8691.4|242
1619473500000|2021-04-26 21:45:00|8700|8691.7|8699.8|8690.5|8704.2|8693.1|8697.9|8689.6|358
1619473800000|2021-04-26 21:50:00|8699.6|8690.6|8698.3|8690.8|8700.8|8692.3|8698.2|8689.3|328
1619474100000|2021-04-26 21:55:00|8698.4|8690.9|8698.4|8692|8700.7|8692.5|8698.2|8689.8|340
1619474400000|2021-04-26 22:00:00|8698.6|8691.8|8697|8694|8702.3|8694.9|8696.3|8688.8|629
1619474700000|2021-04-26 22:05:00|8697.1|8693.9|8696.8|8693.8|8698|8695.3|8695.8|8692.8|269
1619475000000|2021-04-26 22:10:00|8696.9|8693.7|8696.8|8694.1|8697.5|8694.7|8695.6|8692.6|447
1619475300000|2021-04-26 22:15:00|8696.9|8694|8695.4|8693.9|8696.9|8694.8|8695.4|8693|133
1619475600000|2021-04-26 22:20:00|8695.5|8694|8697.6|8694.8|8697.6|8695.5|8695.4|8692.9|253
1619475900000|2021-04-26 22:25:00|8697.5|8694.7|8696.5|8695|8697.6|8695.5|8696.2|8694|209
1619476200000|2021-04-26 22:30:00|8696.4|8694.9|8696.5|8695|8696.9|8695.1|8695.8|8694.1|152
1619476500000|2021-04-26 22:35:00|8696.6|8695.1|8696.2|8694.7|8696.6|8695.1|8695.4|8693.5|171
1619476800000|2021-04-26 22:40:00|8696.3|8694.8|8695.6|8694.1|8696.3|8694.8|8695.4|8693.3|160
1619477100000|2021-04-26 22:45:00|8695.7|8694.2|8695.3|8693.8|8696.4|8694.4|8695.3|8692.8|232
1619477400000|2021-04-26 22:50:00|8695.7|8693.5|8695.4|8693.9|8695.9|8694.3|8694.8|8692.6|167
1619477700000|2021-04-26 22:55:00|8695.5|8694|8695.2|8693.7|8695.8|8694.2|8695|8692.9|127
1619478000000|2021-04-26 23:00:00|8695.3|8693.8|8694.5|8693|8695.9|8694.4|8694.2|8692.7|159
1619478300000|2021-04-26 23:05:00|8694.6|8693.1|8695.5|8694|8695.6|8694.1|8694.4|8692.9|153
1619478600000|2021-04-26 23:10:00|8695.4|8693.9|8696|8694.5|8696.3|8694.9|8695.4|8693.9|122
1619478900000|2021-04-26 23:15:00|8696.1|8694.6|8695.4|8693.9|8697.2|8695.4|8695.2|8693.7|146
1619479200000|2021-04-26 23:20:00|8695.3|8693.8|8695.1|8693.6|8695.9|8694.6|8695|8693.5|112
1619479500000|2021-04-26 23:25:00|8695|8693.5|8695.2|8693.7|8695.7|8694.2|8695|8693.5|99
1619479800000|2021-04-26 23:30:00|8695.1|8693.6|8695|8693.5|8695.6|8694.1|8694.7|8693.2|149
1619480100000|2021-04-26 23:35:00|8694.9|8693.4|8695.1|8693.6|8695.6|8694.1|8694.7|8693.2|117
1619480400000|2021-04-26 23:40:00|8695|8693.5|8694.7|8693.2|8695.2|8693.7|8694.4|8693|82
1619480700000|2021-04-26 23:45:00|8694.8|8693.3|8694.4|8692.9|8695.1|8693.6|8693.9|8692.4|90
1619481000000|2021-04-26 23:50:00|8694.3|8692.8|8693.7|8692.2|8694.3|8692.8|8693.2|8691.7|140
1619481300000|2021-04-26 23:55:00|8693.8|8692.3|8694.2|8692.7|8694.3|8692.8|8693.4|8691.9|89
1619481600000|2021-04-27 00:00:00|8694.3|8692.8|8693|8691.5|8695.4|8694.1|8692.8|8691.3|252
1619481900000|2021-04-27 00:05:00|8692.9|8691.4|8694|8692.5|8694.2|8692.7|8692.9|8691.4|186
1619482200000|2021-04-27 00:10:00|8693.9|8692.4|8693.4|8691.9|8694.2|8692.7|8692.7|8691.2|186
1619482500000|2021-04-27 00:15:00|8693.2|8691.7|8693.6|8692.1|8694.1|8692.6|8693|8691.5|132
1619482800000|2021-04-27 00:20:00|8693.5|8692|8693.1|8691.6|8693.7|8692.2|8693.1|8691.6|163
1619483100000|2021-04-27 00:25:00|8693.2|8691.7|8692.7|8691.2|8693.3|8691.8|8692|8690.5|185
1619483400000|2021-04-27 00:30:00|8692.6|8691.1|8694.7|8693.2|8694.8|8693.3|8691.8|8690.3|219
1619483700000|2021-04-27 00:35:00|8694.6|8693.1|8696.1|8694.6|8696.2|8694.7|8694.3|8692.8|247
1619484000000|2021-04-27 00:40:00|8696.2|8694.7|8695|8693.5|8696.4|8694.9|8694.9|8693.4|146
1619484300000|2021-04-27 00:45:00|8694.9|8693.4|8694.9|8693.4|8695.6|8694.1|8694.9|8693.4|135
1619484600000|2021-04-27 00:50:00|8695|8693.5|8695.1|8693.6|8695.9|8694.4|8694.4|8692.9|357
1619484900000|2021-04-27 00:55:00|8695.2|8693.7|8695.7|8694.2|8695.9|8694.4|8694.9|8693.4|222
1619485200000|2021-04-27 01:00:00|8695.8|8694.3|8695.1|8693.6|8696.4|8694.9|8694.5|8693|251
1619485500000|2021-04-27 01:05:00|8695.2|8693.7|8696.6|8695.1|8696.7|8695.4|8695.1|8693.6|195
1619485800000|2021-04-27 01:10:00|8696.5|8695|8695.9|8694.4|8696.5|8695|8695.3|8693.8|181
1619486100000|2021-04-27 01:15:00|8695.8|8694.3|8696|8694.5|8696.7|8695.2|8695.3|8693.8|375
1619486400000|2021-04-27 01:20:00|8695.7|8694.2|8695.2|8693.7|8695.9|8694.6|8694.9|8693.4|232
1619486700000|2021-04-27 01:25:00|8695.3|8693.8|8694.3|8692.8|8695.3|8693.8|8694.3|8692.8|175
1619487000000|2021-04-27 01:30:00|8694.1|8692.6|8693.4|8691.9|8694.7|8693.2|8692.6|8691.1|353
1619487300000|2021-04-27 01:35:00|8693.3|8691.8|8693.2|8691.7|8693.7|8692.4|8692.6|8691.1|333
1619487600000|2021-04-27 01:40:00|8693.1|8691.6|8695.4|8693.9|8695.5|8694|8693.1|8691.6|266
1619487900000|2021-04-27 01:45:00|8695.5|8694|8694.6|8693.1|8695.7|8694.2|8694.5|8693|173
1619488200000|2021-04-27 01:50:00|8694.5|8693|8693|8691.5|8694.9|8693.5|8692.9|8691.4|178
1619488500000|2021-04-27 01:55:00|8693.2|8691.7|8693.4|8691.9|8694.9|8693.4|8693.2|8691.7|349
1619488800000|2021-04-27 02:00:00|8693.5|8692|8695.3|8693.8|8695.9|8694.5|8693.1|8691.6|294
1619489100000|2021-04-27 02:05:00|8695.2|8693.7|8695.6|8694.1|8696.2|8694.7|8695|8693.5|220
1619489400000|2021-04-27 02:10:00|8695.7|8694.2|8695.8|8694.3|8696.7|8695.2|8694.7|8693.2|269
1619489700000|2021-04-27 02:15:00|8695.7|8694.2|8696.2|8694.7|8696.3|8694.8|8695|8693.8|214
1619490000000|2021-04-27 02:20:00|8696.1|8694.6|8697.3|8695.8|8698.1|8696.8|8696|8694.5|152
1619490300000|2021-04-27 02:25:00|8697.2|8695.7|8697.4|8695.9|8698.4|8696.9|8696.1|8694.6|253
1619490600000|2021-04-27 02:30:00|8697.5|8696|8697.8|8696.3|8698.4|8696.9|8697.3|8695.8|130
1619490900000|2021-04-27 02:35:00|8697.7|8696.2|8697.7|8696.2|8698.4|8697.2|8697.4|8695.9|157
1619491200000|2021-04-27 02:40:00|8697.8|8696.3|8697.8|8696.3|8698.8|8697.3|8697.7|8696.2|179
1619491500000|2021-04-27 02:45:00|8697.9|8696.4|8697.9|8696.4|8698.5|8697.1|8697.6|8696.3|147
1619491800000|2021-04-27 02:50:00|8698|8696.5|8695.3|8693.8|8698.3|8696.8|8695.3|8693.8|139
1619492100000|2021-04-27 02:55:00|8695.4|8693.9|8695.2|8693.7|8696.4|8694.9|8695|8693.5|265
1619492400000|2021-04-27 03:00:00|8695.1|8693.6|8697.3|8695.8|8697.9|8696.4|8695.1|8693.6|246
1619492700000|2021-04-27 03:05:00|8697.2|8695.7|8697.4|8695.9|8698.1|8696.6|8696.7|8695.2|251
1619493000000|2021-04-27 03:10:00|8697.3|8695.8|8696.6|8695.1|8697.5|8696.1|8696.4|8694.9|152
1619493300000|2021-04-27 03:15:00|8696.5|8695|8695.9|8694.4|8696.7|8695.2|8695.1|8693.6|167
1619493600000|2021-04-27 03:20:00|8696|8694.5|8695.2|8693.7|8696|8694.5|8694.6|8693.4|185
1619493900000|2021-04-27 03:25:00|8695.1|8693.6|8695.1|8693.6|8695.4|8694.1|8694.5|8693.3|144
1619494200000|2021-04-27 03:30:00|8695|8693.5|8695.5|8694|8695.6|8694.1|8694.6|8693.3|142
1619494500000|2021-04-27 03:35:00|8695.4|8693.9|8695.1|8693.6|8695.6|8694.1|8694.4|8693.2|131
1619494800000|2021-04-27 03:40:00|8695|8693.5|8695.7|8694.2|8696|8694.6|8695|8693.5|119
1619495100000|2021-04-27 03:45:00|8695.8|8694.3|8695.9|8694.4|8696.4|8695|8695.3|8694.2|86
1619495400000|2021-04-27 03:50:00|8696|8694.5|8696|8694.5|8696.4|8694.9|8695.1|8693.6|195
1619495700000|2021-04-27 03:55:00|8695.9|8694.4|8695.6|8694.1|8696.8|8695.3|8695.1|8693.8|115
1619496000000|2021-04-27 04:00:00|8695.7|8694.2|8696|8694.5|8696.3|8695|8695.2|8693.7|95
1619496300000|2021-04-27 04:05:00|8696.1|8694.6|8695.5|8694|8696.1|8694.9|8694.6|8693.5|129
1619496600000|2021-04-27 04:10:00|8695.4|8693.9|8695.3|8693.8|8696|8694.5|8695|8693.7|150
1619496900000|2021-04-27 04:15:00|8695.2|8693.7|8695.2|8693.7|8695.5|8694.1|8694.9|8693.5|111
1619497200000|2021-04-27 04:20:00|8695.1|8693.6|8693.7|8692.2|8695.5|8694.2|8693.3|8692.1|124
1619497500000|2021-04-27 04:25:00|8693.6|8692.1|8693.1|8691.6|8694.1|8692.7|8692.6|8691.3|177
1619497800000|2021-04-27 04:30:00|8693|8691.5|8693.6|8692.1|8693.7|8692.4|8692.7|8691.3|129
1619498100000|2021-04-27 04:35:00|8693.7|8692.2|8694.4|8693.5|8695.1|8693.7|8693.6|8692.1|104
1619498400000|2021-04-27 04:40:00|8694.5|8693.6|8694.4|8692.9|8694.5|8693.6|8693.9|8692.5|91
1619498700000|2021-04-27 04:45:00|8694.5|8693|8694.3|8692.8|8694.6|8693.1|8693.6|8692.3|101
1619499000000|2021-04-27 04:50:00|8694.1|8692.6|8694.6|8693.1|8694.7|8693.5|8694.1|8692.6|63
1619499300000|2021-04-27 04:55:00|8694.1|8693.2|8693.1|8691.6|8695|8693.5|8692.7|8691.2|152
1619499600000|2021-04-27 05:00:00|8693|8691.5|8692.4|8690.9|8693.1|8691.6|8692|8690.9|172
1619499900000|2021-04-27 05:05:00|8692.3|8690.8|8691.9|8690.4|8692.7|8691.3|8691.5|8690|137
1619500200000|2021-04-27 05:10:00|8691.8|8690.3|8691.7|8690.8|8692|8690.8|8691|8689.8|143
1619500500000|2021-04-27 05:15:00|8691.6|8690.7|8692.2|8691.3|8692.5|8691.3|8691.6|8690.5|65
1619500800000|2021-04-27 05:20:00|8692.1|8691.2|8691.8|8690.3|8692.4|8691.2|8691.4|8690|105
1619501100000|2021-04-27 05:25:00|8691.7|8690.2|8690.6|8689.1|8692|8690.7|8690.5|8689|118
1619501400000|2021-04-27 05:30:00|8690.7|8689.2|8690.4|8688.9|8691|8689.8|8689.9|8688.4|174
1619501700000|2021-04-27 05:35:00|8690.3|8688.8|8692.3|8690.8|8692.4|8691.1|8690.2|8688.8|134
1619502000000|2021-04-27 05:40:00|8692.2|8690.7|8691.6|8690.1|8692.2|8690.7|8691|8689.5|91
1619502300000|2021-04-27 05:45:00|8691.5|8690|8691.5|8690|8692.8|8691.3|8691.1|8689.8|188
1619502600000|2021-04-27 05:50:00|8691.6|8690.1|8694.2|8693.3|8694.3|8693.4|8691|8689.5|171
1619502900000|2021-04-27 05:55:00|8694.1|8693.2|8692.4|8690.9|8695.1|8693.6|8692.2|8690.7|298
1619503200000|2021-04-27 06:00:00|8692.5|8691|8693.4|8691.9|8695.3|8694.1|8689.9|8688.7|318
1619503500000|2021-04-27 06:05:00|8693.3|8691.8|8692.7|8691.8|8694|8693.1|8692|8690.8|286
1619503800000|2021-04-27 06:10:00|8692.9|8691.4|8695.3|8694.4|8695.4|8694.5|8692.8|8691.4|225
1619504100000|2021-04-27 06:15:00|8695.4|8694.5|8694|8692.5|8696.3|8695.4|8693|8692|198
1619504400000|2021-04-27 06:20:00|8694.2|8692.7|8692.9|8691.4|8694.5|8693.4|8692|8690.5|279
1619504700000|2021-04-27 06:25:00|8693|8691.5|8689.7|8688.8|8693.1|8691.6|8689.5|8688.4|347
1619505000000|2021-04-27 06:30:00|8689.6|8688.7|8689.3|8688.4|8690.2|8689.1|8687.1|8686.2|340
1619505300000|2021-04-27 06:35:00|8689.2|8688.3|8691.9|8691|8694.7|8693.8|8689|8687.8|373
1619505600000|2021-04-27 06:40:00|8691.8|8690.9|8691|8690.1|8692.8|8691.9|8690|8689.1|260
1619505900000|2021-04-27 06:45:00|8691.3|8690.4|8693.4|8692.5|8695.2|8694.3|8691.3|8690.4|334
1619506200000|2021-04-27 06:50:00|8693.3|8692.4|8694.2|8693.3|8694.7|8693.6|8693.1|8691.9|219
1619506500000|2021-04-27 06:55:00|8694.3|8693.4|8691.9|8691|8695|8693.9|8691.8|8690.9|199
1619506800000|2021-04-27 07:00:00|8692.1|8690.6|8685|8684.1|8692.1|8690.9|8685|8683.9|544
1619507100000|2021-04-27 07:05:00|8684.9|8684|8690.4|8689.5|8691.2|8690|8684.6|8683.6|526
1619507400000|2021-04-27 07:10:00|8690.7|8689.2|8694.8|8693.9|8695.2|8694|8689|8687.9|476
1619507700000|2021-04-27 07:15:00|8694.9|8694|8693.8|8692.9|8695.6|8694.7|8693.3|8692.3|297
1619508000000|2021-04-27 07:20:00|8694.1|8693.2|8696.6|8695.7|8697.5|8696.2|8693.5|8692.4|290
1619508300000|2021-04-27 07:25:00|8696.7|8695.8|8699.8|8698.3|8701.1|8700.1|8695.6|8694.7|435
1619508600000|2021-04-27 07:30:00|8699.9|8698.4|8700.1|8698.6|8701.5|8700.5|8699|8697.7|321
1619508900000|2021-04-27 07:35:00|8699.8|8698.3|8698.3|8696.8|8700.2|8698.8|8697.9|8696.4|353
1619509200000|2021-04-27 07:40:00|8698.4|8696.9|8696.5|8695.6|8698.4|8697.2|8694.8|8693.9|469
1619509500000|2021-04-27 07:45:00|8696.6|8695.7|8695.3|8694.4|8698.2|8697.3|8695.2|8694.2|238
1619509800000|2021-04-27 07:50:00|8695.4|8694.5|8693.4|8692.5|8695.8|8694.9|8692.7|8691.8|298
1619510100000|2021-04-27 07:55:00|8693.3|8692.4|8692.7|8691.2|8694.1|8693.2|8691.5|8690.6|281
1619510400000|2021-04-27 08:00:00|8692.8|8691.3|8691.9|8691|8694.8|8693.4|8691.8|8690.9|367
1619510700000|2021-04-27 08:05:00|8692|8691.1|8689.6|8688.7|8692|8691.1|8689|8687.9|484
1619511000000|2021-04-27 08:10:00|8690|8689.1|8689.6|8688.7|8691.8|8690.6|8689|8687.8|477
1619511300000|2021-04-27 08:15:00|8689.5|8688.6|8692|8691.1|8692.3|8691.4|8688.6|8687.7|373
1619511600000|2021-04-27 08:20:00|8691.9|8691|8692.2|8691.3|8692.4|8691.4|8689.9|8689|433
1619511900000|2021-04-27 08:25:00|8692.3|8691.4|8693.6|8692.7|8697.2|8696.1|8692.1|8691.1|469
1619512200000|2021-04-27 08:30:00|8693.7|8692.8|8694.3|8693.4|8695.6|8694.7|8693.2|8692.2|337
1619512500000|2021-04-27 08:35:00|8694.2|8693.3|8694.5|8693.6|8694.7|8693.8|8691.7|8690.8|385
1619512800000|2021-04-27 08:40:00|8694.6|8693.7|8695.3|8694.4|8695.6|8694.5|8693|8692.1|303
1619513100000|2021-04-27 08:45:00|8695.6|8694.1|8698.7|8697.8|8699.4|8698.5|8695.5|8694.1|375
1619513400000|2021-04-27 08:50:00|8698.6|8697.7|8700|8698.5|8701.6|8700.2|8697.5|8696.6|381
1619513700000|2021-04-27 08:55:00|8700.1|8698.6|8700.4|8699.5|8701.8|8700.6|8699.8|8698.6|328
1619514000000|2021-04-27 09:00:00|8700.5|8699.6|8698.5|8697.6|8701.4|8700.1|8698.5|8697.6|283
1619514300000|2021-04-27 09:05:00|8698.6|8697.7|8697.5|8696.6|8699|8697.8|8695.9|8695|475
1619514600000|2021-04-27 09:10:00|8697.6|8696.7|8697.8|8696.9|8698.6|8697.7|8695.9|8694.7|433
1619514900000|2021-04-27 09:15:00|8697.9|8697|8699.5|8698.6|8699.5|8698.6|8696.7|8695.6|323
1619515200000|2021-04-27 09:20:00|8699.6|8698.7|8699.2|8698.3|8701.1|8700.2|8698.8|8697.6|264
1619515500000|2021-04-27 09:25:00|8699.1|8698.2|8700.9|8700|8701.4|8700.4|8698.2|8697|300
1619515800000|2021-04-27 09:30:00|8700.8|8699.9|8700|8699.1|8701.7|8700.8|8699.9|8699|340
1619516100000|2021-04-27 09:35:00|8700.1|8699.2|8697.6|8696.7|8701.3|8699.9|8697.4|8696.5|375
1619516400000|2021-04-27 09:40:00|8697.7|8696.8|8694.1|8693.2|8698.1|8697.2|8694|8693.1|272
1619516700000|2021-04-27 09:45:00|8694|8693.1|8693.3|8692.4|8695.7|8694.8|8693|8692.1|308
1619517000000|2021-04-27 09:50:00|8693.4|8692.5|8692|8691.1|8695.3|8694.4|8691.9|8690.6|366
1619517300000|2021-04-27 09:55:00|8691.9|8691|8689.4|8687.9|8693.2|8692.3|8689.1|8687.8|387
1619517600000|2021-04-27 10:00:00|8689.5|8688|8694.6|8693.7|8694.9|8693.8|8688.8|8687.6|424
1619517900000|2021-04-27 10:05:00|8694.5|8693.6|8690.1|8689.2|8694.8|8693.9|8689.3|8688.4|389
1619518200000|2021-04-27 10:10:00|8690|8689.1|8686.5|8685.6|8691.2|8690|8685.4|8684.5|366
1619518500000|2021-04-27 10:15:00|8686.6|8685.7|8689.5|8688.6|8689.5|8688.6|8686|8685.1|373
1619518800000|2021-04-27 10:20:00|8689.4|8688.5|8687.8|8686.9|8690.4|8689.5|8687.8|8686.9|326
1619519100000|2021-04-27 10:25:00|8687.9|8687|8688|8687.1|8689.4|8688.5|8687.2|8686.2|306
1619519400000|2021-04-27 10:30:00|8687.9|8687|8683.3|8682.4|8688.4|8687.3|8682.8|8681.9|412
1619519700000|2021-04-27 10:35:00|8683.2|8682.3|8680.6|8679.7|8686.1|8684.6|8680.6|8679.1|426
1619520000000|2021-04-27 10:40:00|8680.3|8679.4|8682.1|8681.2|8683|8681.8|8680.3|8679.4|339
1619520300000|2021-04-27 10:45:00|8682.2|8681.3|8681.6|8680.7|8682.8|8681.8|8679.1|8678.1|479
1619520600000|2021-04-27 10:50:00|8681.5|8680.6|8683.2|8682.3|8684.2|8683|8680.6|8679.3|457
1619520900000|2021-04-27 10:55:00|8683.1|8682.2|8686.4|8685.5|8687.1|8686.2|8681.6|8680.3|555
1619521200000|2021-04-27 11:00:00|8686.5|8685.6|8684.9|8684|8688|8686.7|8683.9|8682.8|549
1619521500000|2021-04-27 11:05:00|8685|8684.1|8686.6|8685.1|8687.2|8685.9|8684.3|8683.4|263
1619521800000|2021-04-27 11:10:00|8686.7|8685.2|8684.7|8683.2|8686.7|8685.2|8683.8|8682.9|256
1619522100000|2021-04-27 11:15:00|8684.8|8683.3|8682.2|8681.3|8685.4|8684.2|8682.1|8681|243
1619522400000|2021-04-27 11:20:00|8682.1|8681.2|8684.3|8683.4|8684.8|8683.7|8681|8680.1|330
1619522700000|2021-04-27 11:25:00|8684.2|8683.3|8685.6|8684.7|8686.3|8685.1|8684.2|8683.2|263
1619523000000|2021-04-27 11:30:00|8685.7|8684.8|8685.9|8684.4|8686.3|8685|8683|8681.9|316
1619523300000|2021-04-27 11:35:00|8685.7|8684.2|8685|8683.5|8687.1|8686.2|8683.7|8682.7|310
1619523600000|2021-04-27 11:40:00|8684.7|8683.8|8684.9|8684|8686.7|8685.7|8684.5|8683.5|243
1619523900000|2021-04-27 11:45:00|8684.8|8683.9|8687.5|8686|8687.5|8686.1|8684.3|8683.4|352
1619524200000|2021-04-27 11:50:00|8687.4|8685.9|8689.7|8688.8|8691.7|8690.4|8686.7|8685.6|541
1619524500000|2021-04-27 11:55:00|8690.1|8689.2|8692.5|8691.6|8694.5|8693.6|8690|8688.8|504
1619524800000|2021-04-27 12:00:00|8692.4|8691.5|8689.4|8688.5|8692.9|8692|8689.3|8688.4|418
1619525100000|2021-04-27 12:05:00|8689.5|8688.6|8690.4|8689.5|8690.9|8689.6|8685.4|8684.5|375
1619525400000|2021-04-27 12:10:00|8690.5|8689.6|8689.6|8688.7|8691.1|8689.6|8688.4|8687.5|310
1619525700000|2021-04-27 12:15:00|8689.3|8688.4|8688.3|8687.4|8689.5|8688.6|8688|8687.1|195
1619526000000|2021-04-27 12:20:00|8688.4|8687.5|8687.4|8686.5|8688.6|8687.6|8686.8|8685.9|287
1619526300000|2021-04-27 12:25:00|8687.3|8686.4|8689.3|8688.4|8690.4|8689.3|8685.9|8684.8|374
1619526600000|2021-04-27 12:30:00|8689.2|8688.3|8690.1|8689.2|8691.6|8690.7|8689.2|8687.9|381
1619526900000|2021-04-27 12:35:00|8690|8689.1|8691.8|8690.9|8692.8|8691.9|8689.1|8688.2|362
1619527200000|2021-04-27 12:40:00|8691.9|8691|8690.4|8688.9|8692.4|8691.3|8689.5|8688.6|305
1619527500000|2021-04-27 12:45:00|8690.5|8689|8690.2|8689.3|8691|8690.1|8687.9|8687|311
1619527800000|2021-04-27 12:50:00|8690.3|8689.4|8693.2|8692.3|8693.8|8692.9|8690.3|8689.4|330
1619528100000|2021-04-27 12:55:00|8693.3|8692.4|8690.1|8688.6|8695.8|8694.9|8689.7|8688.2|422
1619528400000|2021-04-27 13:00:00|8689.8|8688.3|8694.4|8693.5|8695.7|8694.8|8688.6|8687.7|425
1619528700000|2021-04-27 13:05:00|8694.3|8693.4|8697.6|8696.7|8698.2|8697.3|8693.2|8692|425
1619529000000|2021-04-27 13:10:00|8697.7|8696.8|8698|8697.1|8698.3|8697.4|8696.6|8695.6|328
1619529300000|2021-04-27 13:15:00|8697.7|8696.8|8695.8|8694.9|8698.1|8697.2|8695.8|8694.9|350
1619529600000|2021-04-27 13:20:00|8695.7|8694.8|8696.8|8695.9|8697.6|8696.7|8695.2|8694.3|374
1619529900000|2021-04-27 13:25:00|8696.7|8695.8|8696.7|8695.8|8697.1|8695.9|8694.9|8694|274
1619530200000|2021-04-27 13:30:00|8696.9|8696|8696.2|8695.3|8698.1|8696.9|8695.7|8694.8|386
1619530500000|2021-04-27 13:35:00|8696|8695.1|8692.7|8691.8|8696.9|8696|8692.6|8691.5|312
1619530800000|2021-04-27 13:40:00|8692.8|8691.9|8692.9|8692|8694.6|8693.5|8691.4|8690.5|378
1619531100000|2021-04-27 13:45:00|8693.2|8691.7|8692.8|8691.9|8694.4|8693.5|8691.5|8690.1|350
1619531400000|2021-04-27 13:50:00|8692.7|8691.8|8695.9|8695|8696.9|8696|8691.8|8690.6|464
1619531700000|2021-04-27 13:55:00|8695.8|8694.9|8693.5|8692|8697.9|8696.8|8691.6|8690.6|402
1619532000000|2021-04-27 14:00:00|8694|8692.5|8690.1|8689.2|8696.1|8694.9|8689.2|8687.9|501
1619532300000|2021-04-27 14:05:00|8690.2|8689.3|8687.5|8686.6|8691.1|8689.6|8687.4|8686.5|584
1619532600000|2021-04-27 14:10:00|8687.4|8686.5|8689.8|8688.9|8690.8|8689.9|8686.3|8685.1|410
1619532900000|2021-04-27 14:15:00|8689.9|8689|8689.6|8688.7|8692.8|8691.7|8689.2|8688|479
1619533200000|2021-04-27 14:20:00|8689.7|8688.8|8690.7|8689.8|8691.8|8690.9|8687.8|8686.9|445
1619533500000|2021-04-27 14:25:00|8690.8|8689.9|8690.7|8689.8|8691.4|8690.4|8688.9|8688|394
1619533800000|2021-04-27 14:30:00|8690.6|8689.7|8685.8|8684.9|8690.7|8689.8|8685.5|8684.6|427
1619534100000|2021-04-27 14:35:00|8685.9|8685|8687.3|8686.4|8688.7|8687.4|8684.5|8683.6|486
1619534400000|2021-04-27 14:40:00|8687.2|8686.3|8684.7|8683.8|8688.1|8687.2|8684.7|8683.7|425
1619534700000|2021-04-27 14:45:00|8684.6|8683.7|8680.1|8679.2|8684.7|8683.8|8679.4|8678.5|484
1619535000000|2021-04-27 14:50:00|8680|8679.1|8680.8|8679.9|8682.3|8681.4|8677.4|8676.5|522
1619535300000|2021-04-27 14:55:00|8680.9|8680|8682.1|8681.2|8683.6|8682.7|8679.1|8678.2|656
1619535600000|2021-04-27 15:00:00|8682.3|8681.4|8683.5|8682.6|8685.7|8684.5|8681.3|8680.4|523
1619535900000|2021-04-27 15:05:00|8683.6|8682.7|8683.4|8682.5|8684.5|8683.6|8681.3|8680.4|361
1619536200000|2021-04-27 15:10:00|8683.3|8682.4|8683.7|8682.8|8684.9|8684|8682.2|8681.3|353
1619536500000|2021-04-27 15:15:00|8683.8|8682.9|8677.9|8677|8684.4|8683.5|8677.3|8676.4|349
1619536800000|2021-04-27 15:20:00|8677.8|8676.9|8676.6|8675.7|8678.8|8677.9|8676.1|8675.2|357
1619537100000|2021-04-27 15:25:00|8676.5|8675.6|8675.8|8674.9|8677.3|8676.4|8674.9|8674|322
1619537400000|2021-04-27 15:30:00|8675.6|8674.7|8679.1|8678.2|8679.4|8678.5|8674.6|8673.7|374
1619537700000|2021-04-27 15:35:00|8679.2|8678.3|8679|8678.1|8681|8680.1|8677.8|8676.9|392
1619538000000|2021-04-27 15:40:00|8678.9|8678|8678.9|8678|8680.4|8679.5|8678.5|8677.6|261
1619538300000|2021-04-27 15:45:00|8678.8|8677.9|8682.1|8681.2|8682.2|8681.3|8677.8|8676.9|311
1619538600000|2021-04-27 15:50:00|8682.3|8681.4|8682.1|8681.2|8683|8682.1|8680.8|8679.9|252
1619538900000|2021-04-27 15:55:00|8682|8681.1|8685|8684.1|8685.3|8684.4|8681.7|8680.8|372
1619539200000|2021-04-27 16:00:00|8684.9|8684|8680.2|8679.3|8685.1|8684.2|8680|8679.1|367
1619539500000|2021-04-27 16:05:00|8680.1|8679.2|8684.1|8683.2|8686.1|8685.2|8679.9|8679|341
1619539800000|2021-04-27 16:10:00|8684.2|8683.3|8684|8682.5|8686.3|8685.4|8683.1|8682.2|319
1619540100000|2021-04-27 16:15:00|8684.1|8682.6|8685.1|8684.2|8686.1|8685.1|8683.9|8682.4|316
1619540400000|2021-04-27 16:20:00|8685|8684.1|8683.9|8683|8687.2|8686.3|8683.7|8682.5|314
1619540700000|2021-04-27 16:25:00|8683.7|8682.8|8685|8684.1|8685|8684.1|8683.6|8682.7|211
1619541000000|2021-04-27 16:30:00|8685.1|8684.2|8682|8681.1|8685.5|8684.3|8681.3|8680.4|315
1619541300000|2021-04-27 16:35:00|8682.1|8681.2|8678.8|8677.9|8682.5|8681.6|8678.3|8677.4|359
1619541600000|2021-04-27 16:40:00|8678.9|8678|8679.2|8678.3|8680.3|8679.1|8678.5|8677.4|318
1619541900000|2021-04-27 16:45:00|8679.1|8678.2|8678.1|8677.2|8680|8679.1|8677.8|8676.9|380
1619542200000|2021-04-27 16:50:00|8677.9|8677|8678.9|8678|8679.2|8678.3|8677.8|8676.8|234
1619542500000|2021-04-27 16:55:00|8678.8|8677.9|8680.8|8679.9|8681.6|8680.7|8678.4|8677.5|322
1619542800000|2021-04-27 17:00:00|8680.7|8679.8|8681|8680.1|8681.2|8680.3|8678.1|8677.2|413
1619543100000|2021-04-27 17:05:00|8680.9|8680|8680.6|8679.7|8681.3|8680.4|8680.4|8679.5|200
1619543400000|2021-04-27 17:10:00|8680.5|8679.6|8681.1|8680.2|8682.1|8681.2|8680.5|8679.6|240
1619543700000|2021-04-27 17:15:00|8681|8680.1|8681.1|8680.2|8681.5|8680.6|8680.6|8679.7|149
1619544000000|2021-04-27 17:20:00|8681|8680.1|8682.1|8681.2|8682.5|8681.6|8680.9|8680|160
1619544300000|2021-04-27 17:25:00|8682|8681.1|8683.5|8682.6|8683.6|8682.7|8681.9|8681|200
1619544600000|2021-04-27 17:30:00|8683.6|8682.7|8684.3|8683.4|8685|8684.1|8683|8682.1|209
1619544900000|2021-04-27 17:35:00|8684.4|8683.5|8684.2|8683.3|8685.4|8684.5|8684.1|8683.2|189
1619545200000|2021-04-27 17:40:00|8684.1|8683.2|8684.3|8683.4|8685.1|8683.9|8683.9|8683|150
1619545500000|2021-04-27 17:45:00|8684.4|8683.5|8686.2|8685.3|8687.4|8686.2|8684.1|8683.2|358
1619545800000|2021-04-27 17:50:00|8686.3|8685.4|8685.5|8684.6|8686.9|8685.8|8685.4|8684.4|195
1619546100000|2021-04-27 17:55:00|8685.4|8684.5|8685.1|8684.2|8687.1|8686.2|8685.1|8684.2|304
1619546400000|2021-04-27 18:00:00|8685.2|8684.3|8687.5|8686.6|8687.5|8686.6|8685.1|8684.2|308
1619546700000|2021-04-27 18:05:00|8687.4|8686.5|8686.9|8686|8688.7|8687.5|8685.8|8684.9|279
1619547000000|2021-04-27 18:10:00|8687|8686.1|8688.8|8687.9|8688.9|8688|8686.5|8685.6|197
1619547300000|2021-04-27 18:15:00|8688.9|8688|8691|8690.1|8691.2|8690.3|8688.8|8687.9|222
1619547600000|2021-04-27 18:20:00|8690.9|8690|8689.7|8688.8|8690.9|8690|8689.3|8688.4|211
1619547900000|2021-04-27 18:25:00|8689.8|8688.9|8692.5|8691.6|8692.5|8691.6|8689.1|8688.2|307
1619548200000|2021-04-27 18:30:00|8692.3|8691.4|8690.9|8690|8692.5|8691.6|8690.2|8689.3|156
1619548500000|2021-04-27 18:35:00|8691|8690.1|8690.5|8689.6|8691|8690.1|8690.1|8689.2|185
1619548800000|2021-04-27 18:40:00|8690.8|8689.9|8690.6|8689.7|8692.6|8691.7|8690.6|8689.5|269
1619549100000|2021-04-27 18:45:00|8690.7|8689.8|8692.9|8692|8693.4|8692.5|8690.3|8689.4|224
1619549400000|2021-04-27 18:50:00|8692.6|8691.7|8692.9|8692|8694.5|8693.6|8691.6|8690.7|353
1619549700000|2021-04-27 18:55:00|8693|8692.1|8695.7|8694.8|8695.7|8694.8|8692.8|8691.9|256
1619550000000|2021-04-27 19:00:00|8695.6|8694.7|8694.3|8693.4|8696.1|8695.2|8694|8693|318
1619550300000|2021-04-27 19:05:00|8694.4|8693.5|8695.2|8694.3|8695.6|8694.7|8693.5|8692.6|218
1619550600000|2021-04-27 19:10:00|8695.1|8694.2|8693.6|8692.7|8695.8|8694.9|8693.2|8692.3|150
1619550900000|2021-04-27 19:15:00|8693.5|8692.6|8694.9|8694|8695|8694.1|8693.5|8692.6|146
1619551200000|2021-04-27 19:20:00|8695|8694.1|8694.7|8693.8|8695.4|8694.5|8694.2|8693.3|176
1619551500000|2021-04-27 19:25:00|8694.6|8693.7|8694.5|8693.6|8694.9|8694|8694|8693.1|107
1619551800000|2021-04-27 19:30:00|8694.4|8693.5|8694.6|8693.7|8695.4|8694.3|8694.2|8693.3|224
1619552100000|2021-04-27 19:35:00|8694.7|8693.8|8695|8694.1|8695.5|8694.6|8693.9|8693|154
1619552400000|2021-04-27 19:40:00|8695.1|8694.2|8694.5|8693.6|8695.7|8694.4|8694.3|8693.4|120
1619552700000|2021-04-27 19:45:00|8694.6|8693.7|8693.7|8692.2|8694.8|8693.9|8692.4|8691.5|141
1619553000000|2021-04-27 19:50:00|8693.6|8692.1|8694.1|8693.2|8695.4|8694.3|8693.4|8692.1|191
1619553300000|2021-04-27 19:55:00|8694.2|8693.3|8694.2|8693.3|8695.1|8694|8693|8692.1|277
1619553600000|2021-04-27 20:00:00|8694.1|8693.2|8693.9|8692.4|8695.1|8694.2|8693|8692.1|256
1619553900000|2021-04-27 20:05:00|8693.8|8692.3|8693.2|8692.3|8694.3|8693.1|8693.1|8692.1|74
1619554200000|2021-04-27 20:10:00|8693.3|8692.4|8694.6|8693.1|8694.6|8693.5|8693.2|8692.2|118
1619554500000|2021-04-27 20:15:00|8694.7|8693.2|8693.1|8692.2|8694.7|8693.5|8693.1|8692.2|73
1619554800000|2021-04-27 20:20:00|8693.3|8692.4|8694.7|8693.8|8694.7|8693.8|8693.2|8692.3|108
1619555100000|2021-04-27 20:25:00|8694.8|8693.9|8693.9|8692.4|8695.2|8694.3|8693|8692.1|206
1619555400000|2021-04-27 20:30:00|8693.8|8692.3|8693.5|8692|8694.1|8692.8|8693.2|8692|120
1619555700000|2021-04-27 20:35:00|8693.6|8692.1|8693.8|8692.3|8693.9|8692.7|8693.2|8691.9|81
1619556000000|2021-04-27 20:40:00|8693.9|8692.4|8694.9|8693.4|8695.1|8693.7|8693.9|8692.4|103
1619556300000|2021-04-27 20:45:00|8694.8|8693.3|8695.8|8694.3|8695.8|8694.3|8694.6|8693.1|154
1619556600000|2021-04-27 20:50:00|8695.7|8694.2|8695.1|8693.6|8696.4|8694.6|8694.5|8691.8|289
1619556900000|2021-04-27 20:55:00|8695|8693.5|8696.9|8687.9|8697.3|8694.3|8693.3|8686.6|383
1619557200000|2021-04-27 21:00:00|8697.1|8685.6|8696.2|8689.5|8698.4|8690.5|8694.4|8684.4|97
1619557500000|2021-04-27 21:05:00|8695.4|8690.6|8698.7|8686.9|8699.6|8690.8|8692.5|8685.1|945
1619557800000|2021-04-27 21:10:00|8698.8|8687.3|8699.6|8687.9|8700.7|8691|8694.2|8683.9|855
1619558100000|2021-04-27 21:15:00|8699.5|8687.8|8698.7|8692.9|8702.4|8693|8696.7|8686.5|895
1619558400000|2021-04-27 21:20:00|8698.8|8693|8701.3|8693.3|8702.8|8694|8698.5|8689.9|545
1619558700000|2021-04-27 21:25:00|8701.5|8693.1|8701|8693|8708.1|8696.1|8699.6|8690.7|227
1619559000000|2021-04-27 21:30:00|8700.9|8693.1|8700.4|8695.2|8702.1|8695.7|8700|8688.7|318
1619559300000|2021-04-27 21:35:00|8700.3|8695.1|8701.4|8693|8703.9|8696.9|8699.9|8688.7|452
1619559600000|2021-04-27 21:40:00|8702.6|8691.9|8702.4|8693.3|8703.8|8695.7|8699.5|8687.5|297
1619559900000|2021-04-27 21:45:00|8701.8|8692.4|8701.8|8693.9|8705|8695.4|8698.7|8691|462
1619560200000|2021-04-27 21:50:00|8698.9|8693.8|8699.4|8694.6|8704.3|8695.1|8698.7|8689.9|362
1619560500000|2021-04-27 21:55:00|8699.3|8694.4|8697.3|8688.7|8703.1|8695|8696.4|8686.3|757
1619560800000|2021-04-27 22:00:00|8697.4|8688.9|8697.5|8695.1|8699.5|8695.9|8695.9|8688.8|712
1619561100000|2021-04-27 22:05:00|8697.6|8694.9|8697.6|8694.5|8697.7|8695.7|8696.9|8693.8|257
1619561400000|2021-04-27 22:10:00|8697.8|8694.6|8698.5|8696.3|8699.1|8696.9|8697.1|8694.1|343
1619561700000|2021-04-27 22:15:00|8698.1|8696.6|8698|8695.4|8698.9|8696.9|8697|8695|248
1619562000000|2021-04-27 22:20:00|8697.9|8695.5|8696.4|8694.9|8697.9|8695.9|8696.3|8694.3|139
1619562300000|2021-04-27 22:25:00|8696.3|8694.8|8696.7|8695.2|8697.3|8695.5|8696.2|8694.3|138
1619562600000|2021-04-27 22:30:00|8696.5|8695|8695.4|8693.9|8696.9|8695.1|8695.3|8693|268
1619562900000|2021-04-27 22:35:00|8695.3|8693.8|8694.9|8693.4|8695.8|8693.9|8694.6|8692.8|129
1619563200000|2021-04-27 22:40:00|8695.3|8693|8694.8|8693.3|8695.9|8694.2|8694.7|8693|95
1619563500000|2021-04-27 22:45:00|8694.7|8693.2|8695|8693.5|8695.4|8693.9|8694.5|8693|109
1619563800000|2021-04-27 22:50:00|8694.9|8693.4|8695.6|8694.1|8696.3|8694.8|8694.6|8693.2|105
1619564100000|2021-04-27 22:55:00|8695.5|8694|8695.4|8693.9|8696|8694.5|8694.9|8693.7|81
1619564400000|2021-04-27 23:00:00|8695.3|8693.8|8696|8694.5|8696|8694.5|8695|8693.5|108
1619564700000|2021-04-27 23:05:00|8695.9|8694.4|8696.2|8694.7|8696.2|8694.7|8695.3|8693.8|99
1619565000000|2021-04-27 23:10:00|8696.1|8694.6|8695.7|8694.2|8696.6|8695.1|8695.3|8693.8|101
1619565300000|2021-04-27 23:15:00|8695.5|8694|8697.1|8695.6|8697.2|8695.7|8695.4|8694|92
1619565600000|2021-04-27 23:20:00|8696.6|8695.1|8695.2|8693.7|8696.6|8695.1|8695|8693.5|117
1619565900000|2021-04-27 23:25:00|8695.3|8693.8|8695.3|8693.8|8696|8694.5|8695.1|8693.6|109
1619566200000|2021-04-27 23:30:00|8695.2|8693.7|8693.7|8692.2|8695.6|8694.1|8693.7|8692.2|133
1619566500000|2021-04-27 23:35:00|8693.8|8692.3|8694.1|8692.6|8694.5|8693|8693.4|8691.9|112
1619566800000|2021-04-27 23:40:00|8694.2|8692.7|8695.8|8694.3|8695.9|8694.4|8694.1|8692.6|90
1619567100000|2021-04-27 23:45:00|8695.7|8694.2|8696.1|8694.6|8696.6|8695.1|8695.5|8694|116
1619567400000|2021-04-27 23:50:00|8696.2|8694.7|8696.1|8694.6|8696.2|8694.7|8695.7|8694.2|100
1619567700000|2021-04-27 23:55:00|8696|8694.5|8696.1|8694.6|8696.2|8694.7|8695.2|8693.8|112
1619568000000|2021-04-28 00:00:00|8696.2|8694.7|8694.2|8692.7|8696.2|8694.7|8693.9|8692.4|264
1619568300000|2021-04-28 00:05:00|8694.1|8692.6|8693.3|8691.8|8694.8|8693.3|8692.9|8691.4|161
1619568600000|2021-04-28 00:10:00|8693.4|8691.9|8694.2|8692.7|8694.6|8693.1|8693.1|8691.6|160
1619568900000|2021-04-28 00:15:00|8694.1|8692.6|8695.7|8694.2|8695.9|8694.4|8694.1|8692.6|163
1619569200000|2021-04-28 00:20:00|8695.9|8694.4|8696.2|8694.7|8696.6|8695.3|8695.7|8694.2|140
1619569500000|2021-04-28 00:25:00|8696.3|8694.8|8697.5|8696|8697.7|8696.4|8696|8694.6|215
1619569800000|2021-04-28 00:30:00|8697.4|8695.9|8696.8|8695.3|8698|8696.5|8696.5|8695|245
1619570100000|2021-04-28 00:35:00|8696.7|8695.2|8697.1|8695.6|8697.7|8696.5|8696.5|8695|245
1619570400000|2021-04-28 00:40:00|8697.2|8695.7|8698.2|8696.7|8698.4|8697|8697|8695.7|169
1619570700000|2021-04-28 00:45:00|8698.3|8696.8|8698.3|8696.8|8698.7|8697.3|8697.9|8696.5|124
1619571000000|2021-04-28 00:50:00|8698.2|8696.7|8698.5|8697|8698.7|8697.2|8697.4|8695.9|255
1619571300000|2021-04-28 00:55:00|8698.6|8697.1|8697.9|8696.4|8699.2|8697.8|8697.4|8695.9|298
1619571600000|2021-04-28 01:00:00|8697.8|8696.3|8698.1|8696.6|8698.2|8696.7|8696.6|8695.1|254
1619571900000|2021-04-28 01:05:00|8698.2|8696.7|8699.4|8697.9|8700.4|8698.9|8698.1|8696.6|326
1619572200000|2021-04-28 01:10:00|8699.3|8697.8|8701|8699.5|8702.2|8700.7|8697.4|8695.9|347
1619572500000|2021-04-28 01:15:00|8701.1|8699.6|8700.8|8699.3|8701.8|8700.3|8700.6|8699.1|248
1619572800000|2021-04-28 01:20:00|8700.9|8699.4|8700.5|8699|8700.9|8699.4|8699.9|8698.6|141
1619573100000|2021-04-28 01:25:00|8700.6|8699.1|8701.5|8700|8701.6|8700.1|8700.5|8699|105
1619573400000|2021-04-28 01:30:00|8702|8700.5|8704.8|8703.3|8704.8|8703.3|8701.3|8699.8|603
1619573700000|2021-04-28 01:35:00|8704.9|8703.4|8702.1|8701.2|8705.7|8704.2|8701.9|8701|363
1619574000000|2021-04-28 01:40:00|8702|8701.1|8703.9|8702.4|8704.1|8702.6|8702|8701|234
1619574300000|2021-04-28 01:45:00|8704|8702.5|8703.9|8702.4|8704.5|8703|8703.3|8702|204
1619574600000|2021-04-28 01:50:00|8703.8|8702.3|8702.5|8701|8704.3|8703.2|8702.3|8701|283
1619574900000|2021-04-28 01:55:00|8702.4|8700.9|8703.8|8702.3|8704.1|8702.6|8701.6|8700.7|438
1619575200000|2021-04-28 02:00:00|8703.9|8702.4|8702.8|8701.3|8704|8702.5|8702.4|8700.9|315
1619575500000|2021-04-28 02:05:00|8702.9|8701.4|8702.4|8700.9|8703.2|8701.7|8701.9|8700.4|266
1619575800000|2021-04-28 02:10:00|8702.5|8701|8703|8701.5|8703.3|8702|8702.1|8700.7|272
1619576100000|2021-04-28 02:15:00|8703.1|8701.6|8703.5|8702|8703.6|8702.1|8702.2|8700.9|227
1619576400000|2021-04-28 02:20:00|8703.4|8701.9|8704.1|8702.6|8705|8703.8|8703.1|8701.6|249
1619576700000|2021-04-28 02:25:00|8703.9|8702.4|8703.2|8701.7|8704.9|8703.8|8702.8|8701.3|328
1619577000000|2021-04-28 02:30:00|8703.1|8701.6|8704.5|8703|8704.7|8703.2|8702.2|8700.7|259
1619577300000|2021-04-28 02:35:00|8704.4|8702.9|8704.9|8703.4|8705|8703.7|8704.1|8702.6|267
1619577600000|2021-04-28 02:40:00|8704.8|8703.3|8702.8|8701.9|8705|8703.5|8702.5|8701.6|283
1619577900000|2021-04-28 02:45:00|8702.7|8701.8|8702.8|8701.9|8704|8702.7|8702.6|8701.5|201
1619578200000|2021-04-28 02:50:00|8702.7|8701.8|8702.5|8701|8703.4|8702.3|8702.1|8701|171
1619578500000|2021-04-28 02:55:00|8702.4|8700.9|8705|8703.5|8705|8703.7|8701.7|8700.8|235
1619578800000|2021-04-28 03:00:00|8704.9|8703.4|8704|8702.5|8705.2|8703.7|8703.7|8702.2|177
1619579100000|2021-04-28 03:05:00|8703.7|8702.2|8703.6|8702.1|8704.1|8702.7|8703.1|8701.6|160
1619579400000|2021-04-28 03:10:00|8703.7|8702.2|8704.9|8703.4|8705.4|8703.9|8703.6|8702.1|212
1619579700000|2021-04-28 03:15:00|8704.8|8703.3|8704.9|8703.4|8706|8704.5|8704.3|8702.8|131
1619580000000|2021-04-28 03:20:00|8705|8703.5|8704.4|8702.9|8705.2|8703.9|8703.8|8702.3|145
1619580300000|2021-04-28 03:25:00|8704.5|8703|8704.5|8703|8704.9|8703.4|8703.8|8702.3|174
1619580600000|2021-04-28 03:30:00|8704.6|8703.1|8704.5|8703|8705.1|8703.8|8704.1|8702.8|145
1619580900000|2021-04-28 03:35:00|8704.4|8702.9|8705.2|8703.7|8705.3|8703.8|8704.2|8702.7|95
1619581200000|2021-04-28 03:40:00|8705.4|8703.9|8705.4|8703.9|8705.7|8704.2|8704.6|8703.4|146
1619581500000|2021-04-28 03:45:00|8705.3|8703.8|8704.9|8703.4|8705.4|8703.9|8704.4|8703.1|109
1619581800000|2021-04-28 03:50:00|8704.8|8703.3|8704.3|8702.8|8704.9|8703.8|8703.6|8702.4|74
1619582100000|2021-04-28 03:55:00|8704.2|8702.7|8704.3|8703.4|8705.1|8703.6|8704|8702.7|107
1619582400000|2021-04-28 04:00:00|8704.6|8703.1|8703.4|8702.5|8704.8|8703.6|8703.4|8702|184
1619582700000|2021-04-28 04:05:00|8703.8|8702.3|8704.2|8702.7|8704.3|8703.1|8703.3|8701.8|163
1619583000000|2021-04-28 04:10:00|8704.1|8702.6|8702.7|8701.2|8704.2|8702.7|8702.4|8700.9|162
1619583300000|2021-04-28 04:15:00|8702.8|8701.3|8701.6|8700.1|8702.9|8702|8700.4|8698.9|225
1619583600000|2021-04-28 04:20:00|8701.5|8700|8701.2|8699.7|8702.1|8700.6|8700.6|8699.1|147
1619583900000|2021-04-28 04:25:00|8701.1|8699.6|8701.1|8699.6|8701.2|8699.9|8699.9|8698.8|121
1619584200000|2021-04-28 04:30:00|8701|8699.5|8702|8700.5|8702.1|8700.8|8700.7|8699.4|91
1619584500000|2021-04-28 04:35:00|8702.1|8700.6|8702.6|8701.1|8703.2|8702.1|8702|8700.5|162
1619584800000|2021-04-28 04:40:00|8702.5|8701|8701.6|8700.1|8702.9|8701.7|8701.5|8700|101
1619585100000|2021-04-28 04:45:00|8701.5|8700|8702.8|8701.3|8702.8|8701.5|8701.5|8700|114
1619585400000|2021-04-28 04:50:00|8702.7|8701.2|8702.2|8700.7|8703.2|8701.7|8702|8700.5|104
1619585700000|2021-04-28 04:55:00|8702.3|8700.8|8701.9|8700.4|8702.3|8700.9|8701.4|8699.9|166
1619586000000|2021-04-28 05:00:00|8702|8700.5|8700.6|8699.1|8702.5|8701|8700.4|8698.9|171
1619586300000|2021-04-28 05:05:00|8700.7|8699.2|8699.8|8698.9|8700.7|8699.5|8699.6|8698.3|113
1619586600000|2021-04-28 05:10:00|8699.7|8698.8|8697.6|8696.1|8700.5|8699.1|8697.5|8696|211
1619586900000|2021-04-28 05:15:00|8697.7|8696.2|8697.5|8696|8697.8|8696.3|8696.5|8695|218
1619587200000|2021-04-28 05:20:00|8697.6|8696.1|8696.3|8694.8|8697.7|8696.4|8696.2|8694.7|158
1619587500000|2021-04-28 05:25:00|8696.4|8694.9|8695.2|8693.7|8696.4|8695|8694.8|8693.3|132
1619587800000|2021-04-28 05:30:00|8695.1|8693.6|8695.3|8693.8|8695.5|8694.4|8694.8|8693.3|161
1619588100000|2021-04-28 05:35:00|8695.4|8693.9|8693.8|8692.9|8695.9|8694.4|8693.8|8692.6|122
1619588400000|2021-04-28 05:40:00|8693.9|8693|8696.8|8695.3|8696.9|8695.6|8693.8|8692.9|183
1619588700000|2021-04-28 05:45:00|8696.9|8695.4|8696.8|8695.9|8698.5|8697|8696.8|8695.3|154
1619589000000|2021-04-28 05:50:00|8696.9|8696|8696.4|8695.5|8696.9|8696|8695.6|8694.5|117
1619589300000|2021-04-28 05:55:00|8696.5|8695.6|8696.1|8694.6|8697|8695.7|8696.1|8694.6|153
1619589600000|2021-04-28 06:00:00|8696.3|8694.8|8696.8|8695.9|8698.2|8696.7|8695.2|8694.3|297
1619589900000|2021-04-28 06:05:00|8696.7|8695.8|8696.1|8695.2|8696.8|8695.9|8695|8693.8|273
1619590200000|2021-04-28 06:10:00|8696.2|8695.3|8696.2|8695.3|8696.8|8695.9|8695|8694.1|291
1619590500000|2021-04-28 06:15:00|8696.4|8695.5|8694.8|8693.3|8697.1|8695.8|8693|8691.7|310
1619590800000|2021-04-28 06:20:00|8694.7|8693.2|8692.9|8691.4|8694.9|8693.7|8692.9|8691.4|310
1619591100000|2021-04-28 06:25:00|8693|8691.5|8694.7|8693.2|8695.4|8694.1|8690.6|8689.6|352
1619591400000|2021-04-28 06:30:00|8694.9|8693.4|8697.7|8696.8|8697.7|8696.8|8694.5|8693.4|299
1619591700000|2021-04-28 06:35:00|8697.6|8696.7|8694.9|8694|8698|8697.1|8694.9|8694|303
1619592000000|2021-04-28 06:40:00|8695|8694.1|8696.1|8695.2|8696.1|8695.2|8693.8|8692.9|304
1619592300000|2021-04-28 06:45:00|8696.6|8695.7|8696.9|8696|8698.4|8697.5|8695.5|8694.6|311
1619592600000|2021-04-28 06:50:00|8696.7|8695.8|8697|8696.1|8698.5|8697.6|8695.9|8695|283
1619592900000|2021-04-28 06:55:00|8697.1|8696.2|8695.8|8694.9|8697.7|8696.8|8695.5|8694.6|300
1619593200000|2021-04-28 07:00:00|8695.7|8694.8|8695.5|8694.6|8696.8|8695.9|8693.9|8693|427
1619593500000|2021-04-28 07:05:00|8695.4|8694.5|8693.8|8692.9|8696.1|8695.2|8693.5|8692.4|453
1619593800000|2021-04-28 07:10:00|8693.7|8692.8|8694.9|8694|8695.5|8694.6|8693.5|8692.3|306
1619594100000|2021-04-28 07:15:00|8695|8694.1|8695.8|8694.3|8696.8|8695.8|8695|8694.1|302
1619594400000|2021-04-28 07:20:00|8695.5|8694.6|8701.5|8700.6|8702|8701.1|8695.3|8694.3|366
1619594700000|2021-04-28 07:25:00|8701.6|8700.7|8700.5|8699.6|8702.7|8701.7|8700.1|8699.2|370
1619595000000|2021-04-28 07:30:00|8700.7|8699.8|8695.3|8694.4|8701.4|8700.5|8695.3|8694.4|406
1619595300000|2021-04-28 07:35:00|8695.4|8694.5|8696.5|8695.6|8696.9|8696|8694.7|8693.8|374
1619595600000|2021-04-28 07:40:00|8696.6|8695.7|8697.1|8696.2|8699.3|8698.2|8696.5|8695.6|361
1619595900000|2021-04-28 07:45:00|8697|8696.1|8700|8699.1|8700.3|8699.4|8696.4|8695.5|342
1619596200000|2021-04-28 07:50:00|8700.1|8699.2|8699.1|8698.2|8700.7|8699.8|8698.6|8697.7|361
1619596500000|2021-04-28 07:55:00|8699.2|8698.3|8703|8702.1|8704|8703.1|8698.2|8697.3|427
1619596800000|2021-04-28 08:00:00|8703.1|8702.2|8703.2|8702.3|8703.8|8702.6|8701|8700.1|392
1619597100000|2021-04-28 08:05:00|8703.3|8702.4|8704.6|8703.7|8706|8704.8|8702.7|8701.5|382
1619597400000|2021-04-28 08:10:00|8704.7|8703.8|8705.9|8705|8706.3|8705.4|8703.5|8702.3|314
1619597700000|2021-04-28 08:15:00|8705.8|8704.9|8704|8703.1|8706.5|8705.6|8702.4|8701.5|442
1619598000000|2021-04-28 08:20:00|8703.9|8703|8703.6|8702.7|8705.1|8704.2|8702.8|8701.9|372
1619598300000|2021-04-28 08:25:00|8703.7|8702.8|8698.2|8697.3|8704|8703|8697.7|8696.8|363
1619598600000|2021-04-28 08:30:00|8698|8697.1|8696|8695.1|8698.3|8697.4|8695.7|8694.8|288
1619598900000|2021-04-28 08:35:00|8696.1|8695.2|8699.3|8698.4|8699.6|8698.7|8695.7|8694.8|315
1619599200000|2021-04-28 08:40:00|8699.2|8698.3|8699.5|8698.6|8701.2|8700.3|8698.2|8697.1|401
1619599500000|2021-04-28 08:45:00|8699.3|8698.4|8697.8|8696.9|8699.4|8698.4|8697.2|8696.1|269
1619599800000|2021-04-28 08:50:00|8697.6|8696.7|8694.9|8694|8698.1|8697.2|8693.7|8692.8|327
1619600100000|2021-04-28 08:55:00|8694.7|8693.8|8699.2|8698.3|8700.3|8699.4|8694.5|8693.6|324
1619600400000|2021-04-28 09:00:00|8699.3|8698.4|8699.9|8699|8702.9|8701.7|8698.8|8697.9|450
1619600700000|2021-04-28 09:05:00|8699.8|8698.9|8695|8693.5|8701.3|8700|8694.3|8693.4|366
1619601000000|2021-04-28 09:10:00|8694.7|8693.8|8694.4|8693.5|8695.3|8694.4|8693.7|8692.8|289
1619601300000|2021-04-28 09:15:00|8694.5|8693.6|8694|8693.1|8695.3|8694.4|8692.8|8691.8|326
1619601600000|2021-04-28 09:20:00|8693.9|8693|8694.7|8693.8|8696.3|8695.3|8691.4|8690.5|376
1619601900000|2021-04-28 09:25:00|8694.8|8693.9|8694.8|8693.3|8697|8695.8|8693.9|8692.8|485
1619602200000|2021-04-28 09:30:00|8695.3|8693.8|8696.4|8695.5|8696.6|8695.7|8694.4|8693.2|368
1619602500000|2021-04-28 09:35:00|8696.5|8695.6|8692.4|8691.5|8696.5|8695.6|8692.3|8691.4|296
1619602800000|2021-04-28 09:40:00|8692.5|8691.6|8690.6|8689.7|8693.5|8692.6|8690.3|8689.4|399
1619603100000|2021-04-28 09:45:00|8690.8|8689.9|8687.9|8687|8690.9|8690|8687.1|8686.2|398
1619603400000|2021-04-28 09:50:00|8687.8|8686.9|8689.7|8688.8|8690.4|8689.5|8687.8|8686.9|253
1619603700000|2021-04-28 09:55:00|8689.8|8688.9|8688|8687.1|8690.2|8689.3|8686.8|8685.9|315
1619604000000|2021-04-28 10:00:00|8687.9|8687|8690.2|8688.7|8692.2|8691.3|8686.8|8685.9|450
1619604300000|2021-04-28 10:05:00|8690.3|8688.8|8689.1|8688.2|8691|8689.8|8686.9|8686|264
1619604600000|2021-04-28 10:10:00|8689|8688.1|8692.7|8691.2|8692.9|8692|8686.6|8685.7|388
1619604900000|2021-04-28 10:15:00|8692.8|8691.3|8692.8|8691.3|8694.6|8693.7|8692.3|8691.2|393
1619605200000|2021-04-28 10:20:00|8692.9|8691.4|8695.1|8694.2|8695.2|8694.2|8691.8|8690.7|257
1619605500000|2021-04-28 10:25:00|8695.3|8694.4|8697.6|8696.7|8698.6|8697.4|8695.3|8694.4|305
1619605800000|2021-04-28 10:30:00|8697.5|8696.6|8699.4|8698.5|8700.2|8699.1|8696.8|8695.6|316
1619606100000|2021-04-28 10:35:00|8699.3|8698.4|8697.7|8696.8|8699.6|8698.6|8696.6|8695.5|322
1619606400000|2021-04-28 10:40:00|8697.6|8696.7|8696.2|8695.3|8697.7|8696.8|8695.2|8694.3|267
1619606700000|2021-04-28 10:45:00|8696.1|8695.2|8697.3|8696.4|8698.3|8697.4|8696.1|8695.2|304
1619607000000|2021-04-28 10:50:00|8697.2|8696.3|8701|8700.1|8701.6|8700.4|8697.1|8696.2|250
1619607300000|2021-04-28 10:55:00|8700.9|8700|8702.6|8701.1|8706.9|8705.6|8700.7|8699.5|429
1619607600000|2021-04-28 11:00:00|8702.7|8701.2|8705.4|8704.5|8705.4|8704.5|8701.7|8700.2|393
1619607900000|2021-04-28 11:05:00|8705.5|8704.6|8705.9|8705|8707.9|8707|8705.5|8704.5|365
1619608200000|2021-04-28 11:10:00|8705.8|8704.9|8705.6|8704.7|8706.9|8706|8704.1|8703|312
1619608500000|2021-04-28 11:15:00|8705.7|8704.8|8703.4|8702.5|8705.9|8705|8703|8701.8|298
1619608800000|2021-04-28 11:20:00|8703.3|8702.4|8704.8|8703.9|8705.1|8704.2|8703|8702.1|209
1619609100000|2021-04-28 11:25:00|8704.7|8703.8|8702.5|8701.6|8704.9|8703.8|8701.4|8700.5|330
1619609400000|2021-04-28 11:30:00|8702.4|8701.5|8701.4|8699.9|8703.7|8702.6|8701.1|8699.9|374
1619609700000|2021-04-28 11:35:00|8701.5|8700|8700.9|8700|8701.8|8700.8|8699.4|8698.5|381
1619610000000|2021-04-28 11:40:00|8701|8700.1|8701|8700.1|8702.3|8701.4|8700.7|8699.8|387
1619610300000|2021-04-28 11:45:00|8701.1|8700.2|8699.2|8698.3|8701.7|8700.8|8698.8|8697.8|374
1619610600000|2021-04-28 11:50:00|8699.1|8698.2|8699.4|8698.5|8702.5|8701.6|8698.7|8697.7|365
1619610900000|2021-04-28 11:55:00|8699.5|8698.6|8699.4|8698.5|8702.3|8701.3|8699|8698.1|382
1619611200000|2021-04-28 12:00:00|8699.3|8698.4|8696.7|8695.8|8700.3|8699.4|8696.3|8695.4|390
1619611500000|2021-04-28 12:05:00|8697.1|8696.2|8699.5|8698.6|8700.6|8699.4|8697.1|8696.2|336
1619611800000|2021-04-28 12:10:00|8699.8|8698.3|8698.8|8697.9|8700.3|8699.1|8697.7|8696.6|303
1619612100000|2021-04-28 12:15:00|8698.7|8697.8|8696.5|8695.6|8698.8|8697.9|8695.5|8694.6|319
1619612400000|2021-04-28 12:20:00|8696.6|8695.7|8699.3|8698.4|8700.4|8699.5|8695.7|8694.2|424
1619612700000|2021-04-28 12:25:00|8699.2|8698.3|8699.8|8698.3|8701.7|8700.8|8698.7|8697.6|354
1619613000000|2021-04-28 12:30:00|8699.7|8698.2|8697.3|8696.4|8700.5|8699.3|8696.6|8695.2|494
1619613300000|2021-04-28 12:35:00|8697.6|8696.1|8699.3|8698.4|8699.4|8698.5|8697|8695.8|225
1619613600000|2021-04-28 12:40:00|8699.4|8698.5|8702.5|8701|8702.8|8701.9|8697.6|8696.7|287
1619613900000|2021-04-28 12:45:00|8702.4|8700.9|8703|8702.1|8705|8704.1|8702|8700.8|369
1619614200000|2021-04-28 12:50:00|8702.9|8702|8705.3|8704.4|8705.7|8704.8|8702.7|8701.8|301
1619614500000|2021-04-28 12:55:00|8705.4|8704.5|8702.4|8701.5|8706.7|8705.8|8702.4|8701.5|393
1619614800000|2021-04-28 13:00:00|8702.3|8701.4|8703.5|8702.6|8704.1|8703.2|8701.5|8700.2|364
1619615100000|2021-04-28 13:05:00|8703.4|8702.5|8700.6|8699.7|8703.6|8702.7|8699.7|8698.8|369
1619615400000|2021-04-28 13:10:00|8700.5|8699.6|8698.9|8698|8701.1|8700.2|8698.7|8697.8|297
1619615700000|2021-04-28 13:15:00|8699|8698.1|8698.1|8697.2|8699.7|8698.8|8696.2|8695.3|478
1619616000000|2021-04-28 13:20:00|8698|8697.1|8694.7|8693.2|8698.8|8697.9|8693.5|8692.6|352
1619616300000|2021-04-28 13:25:00|8694.9|8693.4|8698|8697.1|8698|8697.1|8694.7|8693.3|282
1619616600000|2021-04-28 13:30:00|8697.9|8697|8694|8693.1|8698.2|8697.1|8694|8693.1|389
1619616900000|2021-04-28 13:35:00|8693.9|8693|8689.8|8688.9|8696.2|8695.3|8689.7|8688.4|443
1619617200000|2021-04-28 13:40:00|8689.9|8689|8690.7|8689.2|8690.9|8689.6|8687.2|8686|462
1619617500000|2021-04-28 13:45:00|8690.6|8689.1|8689.8|8688.9|8691.3|8690.2|8689.3|8688.4|355
1619617800000|2021-04-28 13:50:00|8689.7|8688.8|8690.1|8689.2|8691.1|8690.2|8688.3|8687.4|284
1619618100000|2021-04-28 13:55:00|8690|8689.1|8688.4|8686.9|8691.2|8690.3|8687.3|8686.4|491
1619618400000|2021-04-28 14:00:00|8688.6|8687.1|8689|8688.1|8691.1|8690.1|8686.1|8685|614
1619618700000|2021-04-28 14:05:00|8689.2|8688.3|8692.1|8691.2|8692.5|8691.6|8689.2|8688.3|581
1619619000000|2021-04-28 14:10:00|8692|8691.1|8696.4|8694.9|8696.9|8695.6|8691.8|8690.9|713
1619619300000|2021-04-28 14:15:00|8696.3|8695.4|8696.9|8696|8698.7|8697.5|8696|8694.9|613
1619619600000|2021-04-28 14:20:00|8696.8|8695.9|8694.3|8693.4|8697.7|8696.6|8692.5|8691.6|751
1619619900000|2021-04-28 14:25:00|8694.2|8693.3|8694.7|8693.2|8695.3|8694.4|8692.8|8691.8|639
1619620200000|2021-04-28 14:30:00|8694.9|8693.4|8693.4|8692.5|8697.2|8696.2|8693.2|8692.3|614
1619620500000|2021-04-28 14:35:00|8693.3|8692.4|8693.7|8692.8|8694.1|8693.2|8690.3|8689.4|505
1619620800000|2021-04-28 14:40:00|8693.8|8692.9|8691.3|8690.4|8695|8694.1|8691|8689.7|409
1619621100000|2021-04-28 14:45:00|8691.2|8690.3|8693.8|8692.9|8694.2|8693.1|8690.4|8689.5|578
1619621400000|2021-04-28 14:50:00|8693.7|8692.8|8693.3|8692.4|8694.4|8693.5|8690.7|8689.8|608
1619621700000|2021-04-28 14:55:00|8693.4|8692.5|8693.2|8692.3|8695.9|8695|8691.8|8690.9|777
1619622000000|2021-04-28 15:00:00|8693.1|8692.2|8697|8696.1|8697.8|8696.9|8692.3|8691.4|699
1619622300000|2021-04-28 15:05:00|8697.2|8696.3|8694.4|8693.5|8697.7|8696.8|8694.1|8693.2|494
1619622600000|2021-04-28 15:10:00|8694.5|8693.6|8695.1|8694.2|8695.1|8694.2|8693.6|8692.7|315
1619622900000|2021-04-28 15:15:00|8695|8694.1|8693.4|8692.5|8696|8695.1|8692.1|8691.2|366
1619623200000|2021-04-28 15:20:00|8693.3|8692.4|8694.4|8692.9|8695.3|8694.4|8691.5|8690.6|430
1619623500000|2021-04-28 15:25:00|8694.3|8692.8|8693|8691.5|8695.2|8694.3|8691.9|8690.7|438
1619623800000|2021-04-28 15:30:00|8693.1|8691.6|8694.3|8693.4|8694.4|8693.5|8691.9|8691|331
1619624100000|2021-04-28 15:35:00|8694.4|8693.5|8692.9|8692|8694.8|8693.9|8692.8|8691.9|299
1619624400000|2021-04-28 15:40:00|8693|8692.1|8693.4|8692.5|8693.9|8693|8691.6|8690.7|361
1619624700000|2021-04-28 15:45:00|8693.3|8692.4|8693.9|8693|8695.6|8694.7|8693.3|8692.4|312
1619625000000|2021-04-28 15:50:00|8694|8693.1|8693.4|8692.5|8695|8694.1|8692.9|8692|277
1619625300000|2021-04-28 15:55:00|8693.5|8692.6|8694.2|8693.3|8695.7|8694.8|8693|8692.1|394
1619625600000|2021-04-28 16:00:00|8694.1|8693.2|8693.8|8692.9|8695.3|8694.4|8693.4|8692.5|360
1619625900000|2021-04-28 16:05:00|8693.9|8693|8693.5|8692.6|8694.3|8693.4|8693.3|8692.4|172
1619626200000|2021-04-28 16:10:00|8693.4|8692.5|8695.2|8694.3|8695.6|8694.7|8693.2|8692.3|237
1619626500000|2021-04-28 16:15:00|8695|8694.1|8693.1|8691.6|8695.2|8694.3|8692.2|8691.3|328
1619626800000|2021-04-28 16:20:00|8693|8691.5|8691.8|8690.9|8693|8691.8|8691.7|8690.8|184
1619627100000|2021-04-28 16:25:00|8691.9|8691|8691.8|8690.9|8692.2|8691.3|8691.5|8690.6|148
1619627400000|2021-04-28 16:30:00|8691.7|8690.8|8692|8691.1|8692.5|8691.6|8691.5|8690.6|204
1619627700000|2021-04-28 16:35:00|8691.9|8691|8690.4|8689.5|8692.1|8691.2|8689.6|8688.7|232
1619628000000|2021-04-28 16:40:00|8690.5|8689.6|8691.2|8690.3|8691.5|8690.6|8690.1|8689.2|242
1619628300000|2021-04-28 16:45:00|8691.1|8690.2|8689.7|8688.8|8691.6|8690.7|8689.2|8688.3|230
1619628600000|2021-04-28 16:50:00|8689.8|8688.9|8688.2|8687.3|8689.8|8688.9|8687.8|8686.9|184
1619628900000|2021-04-28 16:55:00|8688.1|8687.2|8689.2|8688.3|8689.3|8688.4|8687.6|8686.7|222
1619629200000|2021-04-28 17:00:00|8689.1|8688.2|8689.2|8688.3|8690.3|8689.4|8688.7|8687.8|249
1619629500000|2021-04-28 17:05:00|8689.3|8688.4|8688.1|8687.2|8689.5|8688.6|8687.7|8686.8|155
1619629800000|2021-04-28 17:10:00|8688.2|8687.3|8690.3|8689.4|8690.4|8689.5|8687.9|8687|248
1619630100000|2021-04-28 17:15:00|8690.2|8689.3|8690.4|8689.5|8691|8690.1|8689.7|8688.8|276
1619630400000|2021-04-28 17:20:00|8690.5|8689.6|8691.4|8690.5|8691.5|8690.6|8688.1|8686.9|367
1619630700000|2021-04-28 17:25:00|8691.3|8690.4|8689.2|8688.3|8691.7|8690.8|8688.9|8688|334
1619631000000|2021-04-28 17:30:00|8689.3|8688.4|8689.6|8688.7|8690|8689.1|8688.5|8687.6|205
1619631300000|2021-04-28 17:35:00|8689.5|8688.6|8690.4|8689.5|8691.5|8690.6|8688.7|8687.8|268
1619631600000|2021-04-28 17:40:00|8690.3|8689.4|8691.4|8690.5|8691.9|8690.9|8689.6|8688.7|253
1619631900000|2021-04-28 17:45:00|8691.2|8690.3|8690.2|8689.3|8692|8691.1|8689.8|8688.9|247
1619632200000|2021-04-28 17:50:00|8690.3|8689.4|8690.4|8688.9|8691.7|8690.5|8689.9|8688.4|283
1619632500000|2021-04-28 17:55:00|8690.5|8689|8695.7|8683.7|8698.1|8693.6|8689.5|8683.2|699
1619632800000|2021-04-28 18:00:00|8696.1|8684.1|8695.8|8694.3|8697.6|8694.5|8687.8|8683.9|1450
1619633100000|2021-04-28 18:05:00|8695.9|8694.4|8697.1|8695.6|8698.1|8696.6|8695.1|8693.6|662
1619633400000|2021-04-28 18:10:00|8697|8695.5|8692.5|8691|8697.6|8696.1|8691.8|8690.3|631
1619633700000|2021-04-28 18:15:00|8692.4|8690.9|8697.3|8695.8|8697.4|8695.9|8691.9|8690.4|658
1619634000000|2021-04-28 18:20:00|8697.4|8695.9|8694.9|8693.4|8697.4|8695.9|8693.3|8691.8|577
1619634300000|2021-04-28 18:25:00|8694.8|8693.3|8696.2|8694.7|8697.3|8695.8|8694.6|8693.1|479
1619634600000|2021-04-28 18:30:00|8696.1|8694.6|8697.6|8696.1|8698|8696.5|8695.4|8693.9|636
1619634900000|2021-04-28 18:35:00|8697.3|8695.8|8695.2|8693.7|8699.4|8697.9|8694.1|8692.6|1352
1619635200000|2021-04-28 18:40:00|8695.4|8693.9|8698.1|8696.6|8698.7|8697.3|8693.2|8691.7|1003
1619635500000|2021-04-28 18:45:00|8698|8696.5|8696.1|8694.6|8699.9|8698.4|8695.5|8694|905
1619635800000|2021-04-28 18:50:00|8696.2|8694.7|8695.5|8694|8696.4|8695|8694.3|8693|790
1619636100000|2021-04-28 18:55:00|8695.4|8693.9|8694.9|8694|8697.5|8696|8693.9|8692.5|714
1619636400000|2021-04-28 19:00:00|8695.2|8693.7|8692.6|8691.1|8696.7|8695.2|8692.1|8690.6|781
1619636700000|2021-04-28 19:05:00|8692.5|8691|8692.7|8691.2|8693.2|8692.1|8690.2|8688.7|603
1619637000000|2021-04-28 19:10:00|8692.8|8691.3|8694.7|8693.2|8695.5|8694|8692.3|8691|703
1619637300000|2021-04-28 19:15:00|8694.6|8693.1|8693.3|8692.4|8696.1|8694.9|8693.1|8691.6|519
1619637600000|2021-04-28 19:20:00|8693.2|8692.3|8691.3|8690.4|8693.5|8692.4|8691|8689.9|405
1619637900000|2021-04-28 19:25:00|8691.2|8690.3|8693.1|8692.2|8693.4|8692.4|8691|8689.8|314
1619638200000|2021-04-28 19:30:00|8693|8692.1|8693|8692.1|8693.5|8692.6|8691.9|8690.9|267
1619638500000|2021-04-28 19:35:00|8692.9|8692|8694.1|8692.6|8694.7|8693.8|8692.7|8691.5|386
1619638800000|2021-04-28 19:40:00|8693.7|8692.8|8694.9|8694|8698.5|8697.1|8693.6|8692.7|451
1619639100000|2021-04-28 19:45:00|8695.1|8694.2|8695.9|8695|8695.9|8695|8694.1|8693.2|278
1619639400000|2021-04-28 19:50:00|8695.8|8694.9|8696.6|8695.7|8697.3|8696.4|8695|8694.1|243
1619639700000|2021-04-28 19:55:00|8696.5|8695.6|8698.3|8697.4|8698.6|8697.7|8696|8695.1|324
1619640000000|2021-04-28 20:00:00|8698.1|8697.2|8697|8695.5|8698.4|8697.2|8696.9|8695.4|256
1619640300000|2021-04-28 20:05:00|8697.1|8695.6|8695.4|8693.9|8697.5|8696.6|8695.4|8693.9|224
1619640600000|2021-04-28 20:10:00|8695.5|8694|8696.4|8694.9|8698|8696.7|8695.4|8693.9|299
1619640900000|2021-04-28 20:15:00|8696.6|8695.1|8696.8|8695.3|8697.7|8696.2|8695.4|8693.9|258
1619641200000|2021-04-28 20:20:00|8696.7|8695.2|8697.7|8696.2|8697.9|8696.6|8696.2|8694.7|153
1619641500000|2021-04-28 20:25:00|8697.6|8696.1|8696.8|8695.3|8697.8|8696.3|8696.1|8694.7|155
1619641800000|2021-04-28 20:30:00|8697|8695.5|8695.3|8694.4|8697|8695.5|8695.2|8693.8|219
1619642100000|2021-04-28 20:35:00|8695.2|8694.3|8695.7|8694.2|8696.6|8695.1|8695.2|8694.1|84
1619642400000|2021-04-28 20:40:00|8695.6|8694.1|8696.4|8694.9|8696.7|8695.2|8695.6|8694.1|126
1619642700000|2021-04-28 20:45:00|8696.3|8694.8|8696.7|8695.2|8697|8695.5|8695.3|8693.8|224
1619643000000|2021-04-28 20:50:00|8696.6|8695.1|8696.5|8695|8696.9|8695.3|8695|8693.4|282
1619643300000|2021-04-28 20:55:00|8696.4|8694.9|8704|8694.4|8706.1|8696.1|8696.1|8691.6|573
1619643600000|2021-04-28 21:00:00|8705.9|8694.1|8704.1|8693.5|8707|8695|8703.6|8693|72
1619643900000|2021-04-28 21:05:00|8706.9|8694.9|8703.9|8691.9|8707.4|8695.4|8701.8|8691|90
1619644200000|2021-04-28 21:10:00|8704.3|8692.3|8702.6|8690.6|8706.8|8694.8|8702.4|8690.4|154
1619644500000|2021-04-28 21:15:00|8702.5|8690.5|8704.4|8693.4|8705.5|8693.5|8702.3|8690.3|78
1619644800000|2021-04-28 21:20:00|8704|8693.5|8703.8|8691.8|8706.7|8694.7|8703|8691|140
1619645100000|2021-04-28 21:25:00|8703.7|8691.7|8705.3|8693.5|8705.5|8695.3|8702.7|8690.7|136
1619645400000|2021-04-28 21:30:00|8705.2|8693.6|8703.5|8697|8707.2|8697.6|8703.1|8691.6|261
1619645700000|2021-04-28 21:35:00|8703.6|8696|8703.8|8697.4|8706.4|8698.7|8701.1|8692.7|271
1619646000000|2021-04-28 21:40:00|8702.9|8696.6|8707.5|8695.5|8707.7|8698.5|8702.9|8693.6|192
1619646300000|2021-04-28 21:45:00|8707.6|8695.6|8702.8|8697.1|8707.6|8698.3|8702.1|8694.2|162
1619646600000|2021-04-28 21:50:00|8702.9|8696.9|8706|8694.2|8707.2|8698.2|8701.2|8693.1|199
1619646900000|2021-04-28 21:55:00|8705.9|8694.3|8703|8695.8|8707.8|8697.8|8700.5|8692.9|278
1619647200000|2021-04-28 22:00:00|8703.4|8695.9|8702.6|8691.2|8705.4|8696.2|8698.6|8689.9|1141
1619647500000|2021-04-28 22:05:00|8703|8691|8699.9|8692.2|8703.6|8695.3|8697.9|8690.2|870
1619647800000|2021-04-28 22:10:00|8700|8692|8701.7|8691.2|8703|8694.8|8697.1|8689.7|864
1619648100000|2021-04-28 22:15:00|8701.1|8691.6|8697.5|8694.8|8701.8|8695.7|8696.1|8689.7|843
1619648400000|2021-04-28 22:20:00|8697.3|8695.1|8697.4|8695.9|8698.4|8696.5|8696.6|8694.4|337
1619648700000|2021-04-28 22:25:00|8697.5|8696|8697.4|8695|8698.2|8696.5|8696.7|8694.4|211
1619649000000|2021-04-28 22:30:00|8697.2|8695.1|8696.3|8694.8|8698.3|8696.5|8696.2|8694.1|253
1619649300000|2021-04-28 22:35:00|8696.2|8694.7|8696.3|8694.8|8697|8695.2|8696.1|8694.1|150
1619649600000|2021-04-28 22:40:00|8696.5|8695|8695.3|8693.8|8697.4|8695.1|8695.1|8693.6|176
1619649900000|2021-04-28 22:45:00|8695.2|8693.7|8695.8|8693.6|8696.7|8695.1|8694.9|8693.4|184
1619650200000|2021-04-28 22:50:00|8695.5|8694|8696.9|8695.4|8697|8695.5|8694.4|8692.8|193
1619650500000|2021-04-28 22:55:00|8696.8|8695.3|8697.6|8696.1|8697.9|8696.4|8696.6|8694.8|151
1619650800000|2021-04-28 23:00:00|8697.7|8696.2|8697.3|8695.8|8698|8696.5|8696.8|8695.3|146
1619651100000|2021-04-28 23:05:00|8697.1|8695.6|8697.1|8695.6|8697.4|8695.6|8696.4|8694.9|136
1619651400000|2021-04-28 23:10:00|8697|8695.5|8696.4|8694.9|8697.3|8695.5|8696.1|8694.6|99
1619651700000|2021-04-28 23:15:00|8696.5|8695|8695.2|8693.7|8696.7|8695.2|8695.1|8693.6|113
1619652000000|2021-04-28 23:20:00|8695.1|8693.6|8695.5|8694|8697.1|8695.6|8695.1|8693.6|118
1619652300000|2021-04-28 23:25:00|8695.6|8694.1|8695.8|8694.3|8696|8694.5|8695.2|8693.7|107
1619652600000|2021-04-28 23:30:00|8695.7|8694.2|8695.9|8694.4|8696.8|8695.3|8695.5|8694|124
1619652900000|2021-04-28 23:35:00|8696|8694.5|8697|8695.5|8697.1|8695.6|8695.6|8694.2|181
1619653200000|2021-04-28 23:40:00|8697.1|8695.6|8697.2|8695.7|8698|8696.5|8696.9|8695.4|127
1619653500000|2021-04-28 23:45:00|8696.9|8695.4|8697.9|8696.4|8698.2|8696.8|8696.6|8695.1|156
1619653800000|2021-04-28 23:50:00|8698|8696.5|8697.2|8695.7|8698.5|8697|8696.9|8695.4|125
1619654100000|2021-04-28 23:55:00|8697.1|8695.6|8697|8695.5|8697.3|8695.9|8696.5|8695|90
1619654400000|2021-04-29 00:00:00|8696.9|8695.4|8698.2|8696.7|8698.5|8697|8696.4|8694.9|199
1619654700000|2021-04-29 00:05:00|8698.1|8696.6|8696.2|8694.7|8698.1|8696.6|8696|8694.5|214
1619655000000|2021-04-29 00:10:00|8696.1|8694.6|8695.9|8694.4|8696.8|8695.3|8695.6|8694.3|146
1619655300000|2021-04-29 00:15:00|8696|8694.5|8695.2|8693.7|8696.3|8694.8|8694.6|8693.3|182
1619655600000|2021-04-29 00:20:00|8695.3|8693.8|8695.2|8693.7|8695.8|8694.3|8695|8693.5|106
1619655900000|2021-04-29 00:25:00|8694.9|8694|8696.7|8695.2|8696.7|8695.2|8694.9|8693.7|153
1619656200000|2021-04-29 00:30:00|8696.6|8695.1|8696.7|8695.2|8697|8695.5|8696.4|8694.9|138
1619656500000|2021-04-29 00:35:00|8696.6|8695.1|8695.8|8694.3|8697.2|8695.8|8695.5|8694.3|129
1619656800000|2021-04-29 00:40:00|8695.9|8694.4|8696.1|8695.2|8696.8|8695.3|8695.5|8694.3|148
1619657100000|2021-04-29 00:45:00|8696|8695.1|8695.2|8694.3|8696.5|8695.3|8695.2|8693.9|88
1619657400000|2021-04-29 00:50:00|8695.1|8694.2|8695.2|8693.7|8696.8|8695.5|8693.9|8692.4|215
1619657700000|2021-04-29 00:55:00|8695.3|8693.8|8695.8|8694.3|8695.9|8694.4|8692.2|8690.9|288
1619658000000|2021-04-29 01:00:00|8695.7|8694.2|8693.2|8691.7|8695.9|8694.4|8692.8|8691.4|306
1619658300000|2021-04-29 01:05:00|8693.1|8691.6|8693.1|8691.6|8693.2|8692|8691.9|8690.6|206
1619658600000|2021-04-29 01:10:00|8693|8691.5|8694.1|8692.6|8694.5|8693|8692.3|8690.9|212
1619658900000|2021-04-29 01:15:00|8694.2|8692.7|8695.9|8694.4|8696.5|8695|8693.7|8692.2|268
1619659200000|2021-04-29 01:20:00|8696|8694.5|8695.5|8694|8696.3|8694.8|8695.2|8693.9|163
1619659500000|2021-04-29 01:25:00|8695.4|8693.9|8697.1|8695.6|8697.3|8695.8|8695.1|8693.9|210
1619659800000|2021-04-29 01:30:00|8697|8695.5|8697.2|8695.7|8697.9|8696.5|8696.2|8694.9|344
1619660100000|2021-04-29 01:35:00|8697.1|8695.6|8697.3|8695.8|8698.3|8696.8|8696.5|8695.4|246
1619660400000|2021-04-29 01:40:00|8697.2|8695.7|8694.8|8693.3|8697.5|8696.6|8693.9|8692.4|169
1619660700000|2021-04-29 01:45:00|8694.7|8693.2|8695.2|8693.7|8695.3|8693.8|8693.3|8692.2|250
1619661000000|2021-04-29 01:50:00|8695.3|8693.8|8696.6|8695.1|8696.7|8695.2|8694.7|8693.2|309
1619661300000|2021-04-29 01:55:00|8696.7|8695.2|8697.2|8695.7|8697.6|8696.1|8695.8|8694.3|322
1619661600000|2021-04-29 02:00:00|8697.3|8695.8|8699.4|8697.9|8699.7|8698.2|8696.6|8695.1|322
1619661900000|2021-04-29 02:05:00|8699.7|8698.2|8700.2|8698.7|8700.4|8698.9|8698.4|8696.9|256
1619662200000|2021-04-29 02:10:00|8700.1|8698.6|8700.3|8698.8|8700.6|8699.1|8699.3|8697.8|222
1619662500000|2021-04-29 02:15:00|8700.2|8698.7|8700.8|8699.3|8702.1|8700.6|8700.2|8698.7|175
1619662800000|2021-04-29 02:20:00|8700.7|8699.2|8700.5|8699|8700.8|8699.3|8699.8|8698.3|131
1619663100000|2021-04-29 02:25:00|8700.6|8699.1|8699.5|8698|8700.9|8699.4|8699.4|8697.9|192
1619663400000|2021-04-29 02:30:00|8699.6|8698.1|8699.7|8698.2|8700.2|8698.7|8699.2|8697.7|183
1619663700000|2021-04-29 02:35:00|8699.6|8698.1|8699.4|8697.9|8699.9|8698.4|8698.8|8697.3|189
1619664000000|2021-04-29 02:40:00|8699.3|8697.8|8699.7|8698.2|8700.2|8698.8|8698.9|8697.4|183
1619664300000|2021-04-29 02:45:00|8699.6|8698.1|8700|8698.5|8700.2|8698.7|8699.5|8698|191
1619664600000|2021-04-29 02:50:00|8699.9|8698.4|8699.4|8697.9|8700.1|8698.6|8699.3|8697.8|238
1619664900000|2021-04-29 02:55:00|8699.3|8697.8|8699.3|8697.8|8700|8698.7|8698.9|8697.4|344
1619665200000|2021-04-29 03:00:00|8699.2|8697.7|8700|8698.5|8700.5|8699|8699|8697.5|240
1619665500000|2021-04-29 03:05:00|8699.9|8698.4|8699|8697.5|8700.2|8698.7|8698.9|8697.4|125
1619665800000|2021-04-29 03:10:00|8699.1|8697.6|8698.2|8696.7|8699.6|8698.3|8698.1|8696.6|198
1619666100000|2021-04-29 03:15:00|8698.3|8696.8|8697.1|8695.6|8698.5|8697.2|8696.3|8695.1|248
1619666400000|2021-04-29 03:20:00|8697|8695.5|8698.7|8697.8|8699.4|8698.1|8697|8695.5|226
1619666700000|2021-04-29 03:25:00|8698.8|8697.9|8700|8698.5|8700.6|8699.3|8698.7|8697.5|237
1619667000000|2021-04-29 03:30:00|8699.9|8698.4|8700.6|8699.1|8701.5|8700.4|8699.9|8698.4|279
1619667300000|2021-04-29 03:35:00|8700.7|8699.2|8700.5|8699|8700.7|8699.6|8698.8|8697.5|284
1619667600000|2021-04-29 03:40:00|8700.4|8698.9|8698.4|8696.9|8701.3|8699.8|8698.3|8696.8|229
1619667900000|2021-04-29 03:45:00|8698.3|8696.8|8698.5|8697|8699.5|8698|8697.6|8696.3|213
1619668200000|2021-04-29 03:50:00|8698.6|8697.1|8698.6|8697.1|8699.5|8698|8698.3|8697.1|94
1619668500000|2021-04-29 03:55:00|8698.5|8697|8696.8|8695.3|8698.7|8697.2|8696.4|8694.9|220
1619668800000|2021-04-29 04:00:00|8696.7|8695.2|8696.8|8695.3|8697.3|8696|8696.3|8694.9|177
1619669100000|2021-04-29 04:05:00|8696.9|8695.4|8698.3|8696.8|8698.5|8697|8696.8|8695.3|104
1619669400000|2021-04-29 04:10:00|8698.4|8696.9|8698|8696.5|8698.5|8697|8696.4|8694.9|209
1619669700000|2021-04-29 04:15:00|8697.9|8696.4|8697.4|8695.9|8698|8696.5|8696.6|8695.1|119
1619670000000|2021-04-29 04:20:00|8697.5|8696|8697.8|8696.3|8698.3|8696.8|8697.3|8695.8|100
1619670300000|2021-04-29 04:25:00|8697.7|8696.2|8697.2|8696.3|8698.1|8696.8|8697.1|8695.9|98
1619670600000|2021-04-29 04:30:00|8697.1|8696.2|8697|8695.5|8697.4|8696.2|8696.6|8695.2|166
1619670900000|2021-04-29 04:35:00|8697.1|8695.6|8697.7|8696.2|8697.9|8696.4|8696.5|8695.3|145
1619671200000|2021-04-29 04:40:00|8697.6|8696.1|8696.9|8696|8698.1|8696.6|8696.5|8695.6|105
1619671500000|2021-04-29 04:45:00|8696.8|8695.9|8697.2|8695.7|8697.8|8696.3|8696.2|8694.9|152
1619671800000|2021-04-29 04:50:00|8697.1|8695.6|8696.8|8695.9|8697.5|8696.3|8696.5|8695.2|118
1619672100000|2021-04-29 04:55:00|8696.7|8695.8|8697|8695.5|8697.3|8696.2|8696.3|8694.8|151
1619672400000|2021-04-29 05:00:00|8696.9|8695.4|8697|8696.1|8697.8|8696.3|8696.5|8695.3|123
1619672700000|2021-04-29 05:05:00|8697.1|8696.2|8695.2|8693.7|8697.2|8696.2|8695.2|8693.7|142
1619673000000|2021-04-29 05:10:00|8694.9|8693.4|8696.1|8694.6|8696.8|8695.3|8694.6|8693.4|181
1619673300000|2021-04-29 05:15:00|8696.2|8694.7|8697.2|8695.7|8697.4|8696|8696.1|8694.6|104
1619673600000|2021-04-29 05:20:00|8697.4|8695.9|8696.6|8695.7|8697.6|8696.4|8696.4|8694.9|135
1619673900000|2021-04-29 05:25:00|8696.7|8695.8|8696.1|8695.2|8696.8|8695.8|8696.1|8694.7|94
1619674200000|2021-04-29 05:30:00|8696.2|8695.3|8696|8694.5|8696.9|8695.4|8695.4|8694.4|131
1619674500000|2021-04-29 05:35:00|8695.9|8694.4|8695.9|8694.4|8696.1|8694.9|8695.3|8694|131
1619674800000|2021-04-29 05:40:00|8695.8|8694.3|8695.9|8694.4|8696.5|8695.3|8695.5|8694.3|106
1619675100000|2021-04-29 05:45:00|8695.7|8694.2|8695.4|8693.9|8696|8694.6|8694.4|8692.9|168
1619675400000|2021-04-29 05:50:00|8695.5|8694|8695.9|8694.4|8696.1|8694.8|8695.2|8694|130
1619675700000|2021-04-29 05:55:00|8695.6|8694.7|8694.8|8693.3|8696.2|8695|8694.7|8693.2|163
1619676000000|2021-04-29 06:00:00|8695|8693.5|8692.5|8691.6|8695|8693.6|8692.5|8691.6|286
1619676300000|2021-04-29 06:05:00|8692.4|8691.5|8691|8690.1|8693.1|8692.2|8690|8689.1|363
1619676600000|2021-04-29 06:10:00|8690.9|8690|8692.8|8691.9|8694|8693.1|8689.9|8689|364
1619676900000|2021-04-29 06:15:00|8692.6|8691.7|8693.7|8692.8|8694.6|8693.7|8691.7|8690.8|444
1619677200000|2021-04-29 06:20:00|8693.8|8692.9|8692.2|8691.3|8694|8693.1|8691.1|8690.2|273
1619677500000|2021-04-29 06:25:00|8692.1|8691.2|8689.6|8688.7|8692.1|8691.2|8688.9|8688|328
1619677800000|2021-04-29 06:30:00|8689.7|8688.8|8687.1|8686.2|8689.7|8688.8|8685.9|8685|333
1619678100000|2021-04-29 06:35:00|8687|8686.1|8685.5|8684.6|8687.8|8686.9|8685.1|8684.2|283
1619678400000|2021-04-29 06:40:00|8685.6|8684.7|8682.6|8681.7|8686.9|8686|8682.5|8681.6|379
1619678700000|2021-04-29 06:45:00|8682.5|8681.6|8680.9|8680|8682.7|8681.8|8680.2|8679.1|451
1619679000000|2021-04-29 06:50:00|8680.8|8679.9|8682.2|8681.3|8682.5|8681.6|8680.7|8679.3|355
1619679300000|2021-04-29 06:55:00|8682.1|8681.2|8681.9|8681|8682.5|8681.6|8680.8|8679.9|351
1619679600000|2021-04-29 07:00:00|8682.1|8680.6|8680.5|8679.6|8682.6|8681.7|8680.5|8679.4|507
1619679900000|2021-04-29 07:05:00|8680.4|8679.5|8683.5|8682.6|8683.5|8682.6|8677.7|8676.8|531
1619680200000|2021-04-29 07:10:00|8683.6|8682.7|8682.8|8681.9|8683.7|8682.8|8681|8679.9|400
1619680500000|2021-04-29 07:15:00|8682.7|8681.8|8686.7|8685.8|8687.7|8686.8|8682.7|8681.8|489
1619680800000|2021-04-29 07:20:00|8686.8|8685.9|8685.4|8684.5|8687.1|8686.1|8684.4|8683.3|419
1619681100000|2021-04-29 07:25:00|8685.5|8684.6|8681.6|8680.7|8685.6|8684.7|8680.1|8679.2|365
1619681400000|2021-04-29 07:30:00|8681.7|8680.8|8680.1|8678.6|8682.1|8681.2|8679.4|8678.3|297
1619681700000|2021-04-29 07:35:00|8679.8|8678.9|8677.5|8676.6|8680.2|8679.3|8677.3|8676.2|354
1619682000000|2021-04-29 07:40:00|8677.7|8676.8|8678.5|8677|8681.2|8680.3|8677.4|8676.5|437
1619682300000|2021-04-29 07:45:00|8678.3|8677.4|8676.6|8675.1|8681.1|8680.2|8675.5|8674.6|422
1619682600000|2021-04-29 07:50:00|8676.5|8675|8676.6|8675.1|8678|8676.8|8675.5|8674.6|350
1619682900000|2021-04-29 07:55:00|8676.7|8675.2|8677.9|8676.4|8678.5|8677.3|8675.7|8674.5|391
1619683200000|2021-04-29 08:00:00|8677.7|8676.2|8677.2|8676.3|8678.6|8677.7|8676.3|8675.3|323
1619683500000|2021-04-29 08:05:00|8677.3|8676.4|8680.5|8679.6|8680.9|8680|8677.3|8676.4|367
1619683800000|2021-04-29 08:10:00|8680.6|8679.7|8683|8682.1|8683.2|8682.3|8680.1|8679.2|441
1619684100000|2021-04-29 08:15:00|8682.9|8682|8683.7|8682.8|8683.7|8682.8|8680.1|8679.2|368
1619684400000|2021-04-29 08:20:00|8683.6|8682.7|8684.1|8683.2|8684.6|8683.7|8683|8682|267
1619684700000|2021-04-29 08:25:00|8684|8683.1|8683.7|8682.8|8686.2|8685.3|8683.7|8682.8|400
1619685000000|2021-04-29 08:30:00|8683.6|8682.7|8691.5|8690.6|8691.6|8690.7|8683|8682.1|492
1619685300000|2021-04-29 08:35:00|8691.6|8690.7|8693.1|8692.2|8695.6|8694.7|8691.1|8690.2|511
1619685600000|2021-04-29 08:40:00|8693.2|8692.3|8691.8|8690.9|8694.1|8693.2|8690.8|8689.5|392
1619685900000|2021-04-29 08:45:00|8691.5|8690.6|8688.9|8688|8692.7|8691.5|8688.6|8687.7|418
1619686200000|2021-04-29 08:50:00|8689|8688.1|8688.9|8688|8689.8|8688.7|8687.8|8686.7|440
1619686500000|2021-04-29 08:55:00|8688.5|8687.6|8693.2|8687.5|8693.8|8691|8688.1|8686.9|308
1619686800000|2021-04-29 09:00:00|8692.4|8688.2|8693.2|8692.3|8694.3|8693.2|8689.7|8688.2|375
1619687100000|2021-04-29 09:05:00|8693.1|8692.2|8690.3|8689.4|8694|8692.9|8689.9|8688.7|484
1619687400000|2021-04-29 09:10:00|8690.7|8689.2|8689|8687.5|8690.7|8689.5|8687.8|8686.9|347
1619687700000|2021-04-29 09:15:00|8688.9|8687.4|8688.4|8687.5|8689.2|8688.1|8687.2|8686.3|368
1619688000000|2021-04-29 09:20:00|8688.5|8687.6|8684.9|8683.4|8689.1|8687.9|8684.2|8683.3|410
1619688300000|2021-04-29 09:25:00|8685|8683.5|8680.9|8680|8686.5|8685.6|8680|8678.9|422
1619688600000|2021-04-29 09:30:00|8681|8680.1|8683.6|8682.7|8684.1|8683.1|8680.9|8680|390
1619688900000|2021-04-29 09:35:00|8683.7|8682.8|8686.1|8685.2|8686.2|8685.3|8683.1|8682|376
1619689200000|2021-04-29 09:40:00|8686.2|8685.3|8684.4|8683.5|8687.3|8686.1|8683.8|8682.6|377
1619689500000|2021-04-29 09:45:00|8684.3|8683.4|8684.7|8683.8|8686.4|8685.2|8682.9|8682|365
1619689800000|2021-04-29 09:50:00|8684.8|8683.9|8687.2|8686.3|8687.6|8686.4|8684.4|8683.4|414
1619690100000|2021-04-29 09:55:00|8687.3|8686.4|8694.5|8693|8696.8|8695.9|8687|8685.7|649
1619690400000|2021-04-29 10:00:00|8694.4|8692.9|8693.5|8692.6|8697.6|8696.6|8692.7|8691.4|520
1619690700000|2021-04-29 10:05:00|8693.6|8692.7|8692.5|8691.6|8695.2|8693.9|8691.8|8690.9|343
1619691000000|2021-04-29 10:10:00|8692.6|8691.7|8694.1|8692.6|8694.3|8692.9|8692.5|8691.2|279
1619691300000|2021-04-29 10:15:00|8694.2|8692.7|8694.4|8693.5|8696|8694.9|8693.2|8691.7|402
1619691600000|2021-04-29 10:20:00|8694.3|8693.4|8694.5|8693.6|8696.2|8694.7|8693.9|8692.6|387
1619691900000|2021-04-29 10:25:00|8694.6|8693.7|8695.1|8694.2|8695.9|8694.9|8693.8|8692.7|292
1619692200000|2021-04-29 10:30:00|8695|8694.1|8697.3|8695.8|8697.7|8696.6|8694.9|8693.8|252
1619692500000|2021-04-29 10:35:00|8697.4|8695.9|8697.2|8696.3|8698.2|8696.9|8694.3|8693.1|401
1619692800000|2021-04-29 10:40:00|8697.3|8696.4|8698.1|8697.2|8698.6|8697.2|8695.8|8694.7|368
1619693100000|2021-04-29 10:45:00|8698|8697.1|8698.2|8696.7|8700.3|8699.4|8697.5|8696.3|330
1619693400000|2021-04-29 10:50:00|8698.3|8696.8|8695|8694.1|8699.1|8697.6|8694.5|8693.6|346
1619693700000|2021-04-29 10:55:00|8695.2|8694.3|8694.7|8693.8|8696.2|8695.1|8693.8|8692.9|291
1619694000000|2021-04-29 11:00:00|8694.6|8693.7|8695.6|8694.1|8696.4|8695.3|8694.6|8693.4|376
1619694300000|2021-04-29 11:05:00|8695.7|8694.2|8697.7|8696.2|8698.8|8697.6|8695.2|8694.1|434
1619694600000|2021-04-29 11:10:00|8697.8|8696.3|8695.9|8694.4|8698.5|8697.5|8694.6|8693.5|336
1619694900000|2021-04-29 11:15:00|8696|8694.5|8696.8|8695.9|8698.2|8697.3|8694.6|8693.4|302
1619695200000|2021-04-29 11:20:00|8696.9|8696|8697.3|8696.4|8697.8|8696.8|8695.6|8694.6|277
1619695500000|2021-04-29 11:25:00|8697.2|8696.3|8696.2|8694.7|8698.6|8697.4|8696.1|8694.6|322
1619695800000|2021-04-29 11:30:00|8696|8694.5|8697.3|8696.4|8698.7|8697.4|8695.9|8694.4|301
1619696100000|2021-04-29 11:35:00|8697.4|8696.5|8699.6|8698.7|8699.9|8698.8|8697|8696.1|428
1619696400000|2021-04-29 11:40:00|8699.5|8698.6|8700.4|8698.9|8700.9|8699.8|8697.6|8696.4|378
1619696700000|2021-04-29 11:45:00|8700.3|8698.8|8701.6|8700.1|8702.4|8701.3|8699.4|8698|309
1619697000000|2021-04-29 11:50:00|8701.5|8700|8699.3|8697.8|8701.7|8700.4|8697.3|8696|359
1619697300000|2021-04-29 11:55:00|8699.1|8697.6|8696.2|8694.7|8699.1|8697.7|8694.9|8693.5|503
1619697600000|2021-04-29 12:00:00|8696.3|8694.8|8694.3|8693.4|8696.7|8695.2|8693.6|8692.4|434
1619697900000|2021-04-29 12:05:00|8694.2|8693.3|8693|8692.1|8695.1|8693.8|8692.7|8691.8|335
1619698200000|2021-04-29 12:10:00|8692.9|8692|8690.9|8690|8693.2|8692.3|8690.9|8690|275
1619698500000|2021-04-29 12:15:00|8691|8690.1|8692|8691.1|8692.5|8691.6|8689.7|8688.8|380
1619698800000|2021-04-29 12:20:00|8691.9|8691|8692.9|8692|8693.5|8692.2|8691.3|8690.1|270
1619699100000|2021-04-29 12:25:00|8692.8|8691.9|8695.1|8683.1|8695.9|8694.4|8692.4|8682.8|558
1619699400000|2021-04-29 12:30:00|8694.4|8685.4|8690.4|8689.5|8695.4|8693.3|8689.3|8684.4|720
1619699700000|2021-04-29 12:35:00|8690.5|8689.6|8695.2|8694.3|8696|8694.8|8689.9|8689|420
1619700000000|2021-04-29 12:40:00|8695.1|8694.2|8693.5|8692|8696.3|8695.4|8693|8691.9|337
1619700300000|2021-04-29 12:45:00|8693.4|8691.9|8691.3|8689.8|8693.5|8692.4|8689.9|8688.6|430
1619700600000|2021-04-29 12:50:00|8691.2|8689.7|8688.9|8687.4|8691.4|8690.1|8687.2|8686|498
1619700900000|2021-04-29 12:55:00|8689|8687.5|8683.1|8682.2|8689.9|8688.6|8682.7|8681.6|604
1619701200000|2021-04-29 13:00:00|8683|8682.1|8686.4|8685.5|8687.7|8686|8680.5|8679.6|736
1619701500000|2021-04-29 13:05:00|8686.5|8685.6|8686|8685.1|8689.3|8688.4|8684.4|8683.5|596
1619701800000|2021-04-29 13:10:00|8686.2|8685.3|8688.7|8687.2|8689.6|8688.2|8685.6|8684.7|606
1619702100000|2021-04-29 13:15:00|8688.6|8687.1|8689.2|8688.3|8689.3|8688.4|8685.7|8684.4|414
1619702400000|2021-04-29 13:20:00|8689.3|8688.4|8687.4|8686.5|8691.6|8690.7|8687.3|8686.4|445
1619702700000|2021-04-29 13:25:00|8687.3|8686.4|8689.3|8687.8|8689.6|8688.1|8684.8|8683.9|424
1619703000000|2021-04-29 13:30:00|8689.2|8687.7|8690.1|8689.2|8692.4|8691.2|8688.8|8687.3|501
1619703300000|2021-04-29 13:35:00|8690|8689.1|8691.9|8691|8693|8692.1|8689.8|8688.6|380
1619703600000|2021-04-29 13:40:00|8691.8|8690.9|8686.5|8685.6|8691.9|8691|8686.4|8685.5|330
1619703900000|2021-04-29 13:45:00|8686.4|8685.5|8680.2|8679.3|8686.6|8685.7|8679|8677.9|532
1619704200000|2021-04-29 13:50:00|8680.1|8679.2|8679.8|8678.9|8681|8679.5|8674.9|8673.4|811
1619704500000|2021-04-29 13:55:00|8679.9|8679|8683.2|8681.7|8683.4|8682.3|8678.1|8677.2|692
1619704800000|2021-04-29 14:00:00|8683.3|8681.8|8687|8686.1|8687.2|8686.3|8681.4|8680.4|700
1619705100000|2021-04-29 14:05:00|8686.9|8686|8687.4|8685.9|8688.4|8687.2|8684.8|8683.6|513
1619705400000|2021-04-29 14:10:00|8687.5|8686|8688.5|8687|8690.5|8689.3|8687.1|8685.8|492
1619705700000|2021-04-29 14:15:00|8688.6|8687.1|8688.4|8687.5|8691.7|8690.7|8687.2|8685.7|637
1619706000000|2021-04-29 14:20:00|8688.3|8687.4|8687.3|8685.8|8689.1|8687.9|8685.8|8684.9|535
1619706300000|2021-04-29 14:25:00|8687.2|8685.7|8680.5|8679.6|8688|8687.1|8680.5|8679.6|574
1619706600000|2021-04-29 14:30:00|8680.6|8679.7|8681.8|8680.9|8683.6|8682.1|8680.4|8679.4|679
1619706900000|2021-04-29 14:35:00|8681.9|8681|8676.6|8675.7|8682.6|8681.3|8675.8|8674.9|477
1619707200000|2021-04-29 14:40:00|8676.7|8675.8|8680.4|8679.5|8680.9|8680|8676.7|8675.8|768
1619707500000|2021-04-29 14:45:00|8680.3|8679.4|8682.5|8681.6|8683.5|8682.5|8678|8676.7|503
1619707800000|2021-04-29 14:50:00|8682.6|8681.7|8682.7|8681.8|8686.7|8685.2|8680.4|8679|801
1619708100000|2021-04-29 14:55:00|8682.6|8681.7|8685.9|8684.4|8686.5|8685|8681.8|8680.6|876
1619708400000|2021-04-29 15:00:00|8685.8|8684.3|8683.3|8681.8|8686.9|8685.7|8682.1|8680.6|684
1619708700000|2021-04-29 15:05:00|8683.2|8681.7|8684.7|8683.2|8687.5|8686.2|8681.4|8680.3|623
1619709000000|2021-04-29 15:10:00|8684.8|8683.3|8685.3|8683.8|8686.1|8684.9|8683.6|8682.1|426
1619709300000|2021-04-29 15:15:00|8685.2|8683.7|8684.8|8683.9|8685.6|8684.4|8683.3|8682.2|361
1619709600000|2021-04-29 15:20:00|8684.7|8683.8|8683.2|8681.7|8685|8684.1|8682.8|8681.7|307
1619709900000|2021-04-29 15:25:00|8683.3|8681.8|8683.4|8682.5|8685.1|8683.8|8683|8681.7|310
1619710200000|2021-04-29 15:30:00|8683.3|8682.4|8685.1|8684.2|8685.3|8684.4|8683.1|8682.2|371
1619710500000|2021-04-29 15:35:00|8685.2|8684.3|8684.8|8683.9|8686.7|8685.8|8684.7|8683.5|328
1619710800000|2021-04-29 15:40:00|8684.7|8683.8|8682.8|8681.3|8685|8684.1|8682.5|8681.3|423
1619711100000|2021-04-29 15:45:00|8682.7|8681.2|8681.8|8680.3|8684.1|8682.9|8681|8679.6|434
1619711400000|2021-04-29 15:50:00|8681.9|8680.4|8681.2|8679.7|8683.2|8681.9|8680.7|8679.3|325
1619711700000|2021-04-29 15:55:00|8680.9|8680|8679.4|8677.9|8681.9|8680.6|8679|8677.8|500
1619712000000|2021-04-29 16:00:00|8679.2|8677.7|8682.1|8681.2|8682.6|8681.5|8679|8677.7|517
1619712300000|2021-04-29 16:05:00|8681.8|8680.9|8683.4|8682.5|8684.5|8683.6|8681.8|8680.9|478
1619712600000|2021-04-29 16:10:00|8683.5|8682.6|8684.8|8683.9|8685.1|8684.2|8683.1|8682.2|365
1619712900000|2021-04-29 16:15:00|8684.9|8684|8686.4|8685.5|8687.2|8686.3|8684.9|8683.7|323
1619713200000|2021-04-29 16:20:00|8686.3|8685.4|8688.4|8687.5|8688.6|8687.7|8686.3|8685.4|289
1619713500000|2021-04-29 16:25:00|8688.5|8687.6|8689.4|8688.5|8689.9|8689|8687.6|8686.7|283
1619713800000|2021-04-29 16:30:00|8689.5|8688.6|8688.5|8687.6|8690.6|8689.7|8688.4|8687.5|295
1619714100000|2021-04-29 16:35:00|8688.6|8687.7|8690.8|8689.9|8691.1|8690.2|8688.3|8687.4|299
1619714400000|2021-04-29 16:40:00|8690.9|8690|8690.7|8689.8|8691.7|8690.4|8690|8689.1|215
1619714700000|2021-04-29 16:45:00|8690.9|8690|8691.1|8690.2|8691.1|8690.2|8689.2|8688.3|279
1619715000000|2021-04-29 16:50:00|8691|8690.1|8691.5|8690.6|8691.9|8691|8690.6|8689.6|228
1619715300000|2021-04-29 16:55:00|8691.9|8690.4|8691.9|8691|8692.6|8691.3|8690.5|8689.4|363
1619715600000|2021-04-29 17:00:00|8691.7|8690.8|8692.5|8691.6|8693.6|8692.4|8691.4|8690.3|309
1619715900000|2021-04-29 17:05:00|8692.4|8691.5|8692.9|8692|8693.3|8692.1|8691.5|8690.6|222
1619716200000|2021-04-29 17:10:00|8692.8|8691.9|8691.7|8690.8|8692.9|8692|8691.2|8690.1|280
1619716500000|2021-04-29 17:15:00|8691.8|8690.9|8693|8691.5|8693.1|8692|8691.5|8690.6|252
1619716800000|2021-04-29 17:20:00|8692.9|8691.4|8692.2|8690.7|8693.4|8692.2|8691.9|8690.6|208
1619717100000|2021-04-29 17:25:00|8692|8691.1|8690.9|8690|8692.2|8691.3|8690.8|8689.6|256
1619717400000|2021-04-29 17:30:00|8690.8|8689.9|8690.9|8690|8691.7|8690.7|8690.3|8689.1|196
1619717700000|2021-04-29 17:35:00|8690.7|8689.8|8689.4|8688.5|8690.9|8689.8|8689.2|8688|206
1619718000000|2021-04-29 17:40:00|8689.9|8688.4|8688.7|8687.2|8690.3|8689.2|8688.4|8687.1|296
1619718300000|2021-04-29 17:45:00|8688.4|8687.5|8688.9|8687.4|8689.3|8688.2|8688.1|8687.1|225
1619718600000|2021-04-29 17:50:00|8688.6|8687.7|8690.2|8688.7|8690.3|8689|8688.3|8687.2|192
1619718900000|2021-04-29 17:55:00|8690.1|8688.6|8693.9|8693|8694.6|8693.4|8689.3|8688.2|369
1619719200000|2021-04-29 18:00:00|8694|8693.1|8693.2|8692.3|8694.8|8693.6|8692.4|8691.1|366
1619719500000|2021-04-29 18:05:00|8693.1|8692.2|8692.5|8691.6|8693.4|8692.3|8691.8|8690.5|196
1619719800000|2021-04-29 18:10:00|8692.4|8691.5|8692.7|8691.2|8693.5|8692.2|8692.2|8691|224
1619720100000|2021-04-29 18:15:00|8692.6|8691.1|8692.1|8690.6|8692.9|8691.7|8691.5|8690.4|269
1619720400000|2021-04-29 18:20:00|8692.2|8690.7|8691.5|8690.6|8692.2|8691|8690.7|8689.6|219
1619720700000|2021-04-29 18:25:00|8691.9|8690.4|8692.4|8691.5|8692.9|8691.8|8691.6|8690.4|196
1619721000000|2021-04-29 18:30:00|8692.5|8691.6|8691.5|8690.6|8692.5|8691.6|8690.5|8689.5|218
1619721300000|2021-04-29 18:35:00|8691.4|8690.5|8692.5|8691.6|8692.9|8691.8|8691.4|8690.5|172
1619721600000|2021-04-29 18:40:00|8692.6|8691.7|8690.9|8690|8692.8|8691.9|8690.8|8689.6|209
1619721900000|2021-04-29 18:45:00|8691.1|8690.2|8692.7|8691.2|8692.9|8691.7|8690.6|8689.5|344
1619722200000|2021-04-29 18:50:00|8692.6|8691.1|8692.4|8691.5|8693.6|8692.6|8692.1|8691.1|201
1619722500000|2021-04-29 18:55:00|8692.3|8691.4|8693.5|8692.6|8694.3|8693.4|8692.3|8691.3|287
1619722800000|2021-04-29 19:00:00|8693.4|8692.5|8693|8692.1|8693.7|8692.6|8692.7|8691.7|133
1619723100000|2021-04-29 19:05:00|8693.1|8692.2|8692.6|8691.7|8693.6|8692.7|8692.2|8691.3|205
1619723400000|2021-04-29 19:10:00|8692.5|8691.6|8693.5|8692.6|8694|8693|8692.2|8691.1|216
1619723700000|2021-04-29 19:15:00|8693.1|8692.2|8694.4|8693.5|8694.8|8693.6|8692.8|8691.8|112
1619724000000|2021-04-29 19:20:00|8694.5|8693.6|8694.2|8693.3|8694.6|8693.6|8692.9|8691.6|197
1619724300000|2021-04-29 19:25:00|8694.1|8693.2|8695.6|8694.7|8695.7|8694.8|8693.8|8692.7|206
1619724600000|2021-04-29 19:30:00|8695.5|8694.6|8694.6|8693.7|8696.1|8695.2|8694.6|8693.4|187
1619724900000|2021-04-29 19:35:00|8694.5|8693.6|8695.9|8695|8696.8|8695.6|8694.5|8693.6|206
1619725200000|2021-04-29 19:40:00|8696|8695.1|8696.9|8695.4|8697.1|8696|8696|8694.7|220
1619725500000|2021-04-29 19:45:00|8696.8|8695.3|8697|8696.1|8697.6|8696.6|8695.5|8694.6|287
1619725800000|2021-04-29 19:50:00|8696.9|8696|8697.7|8696.2|8697.7|8696.2|8695.9|8694.7|220
1619726100000|2021-04-29 19:55:00|8697.5|8696.6|8695.3|8693.8|8698|8696.7|8694.5|8693.2|266
1619726400000|2021-04-29 20:00:00|8695.2|8693.7|8696|8694.5|8696.4|8695.2|8694.7|8693.2|266
1619726700000|2021-04-29 20:05:00|8695.9|8694.4|8696.4|8694.9|8696.5|8695.4|8695.6|8694.1|143
1619727000000|2021-04-29 20:10:00|8696.3|8694.8|8697.5|8696|8697.6|8696.1|8696|8694.8|125
1619727300000|2021-04-29 20:15:00|8697.7|8696.2|8696.8|8695.3|8698|8696.6|8696.8|8695.3|115
1619727600000|2021-04-29 20:20:00|8696.9|8695.4|8697.1|8696.2|8697.6|8696.4|8695.6|8694.4|145
1619727900000|2021-04-29 20:25:00|8696.9|8696|8696|8695.1|8697.8|8696.6|8695.8|8694.7|198
1619728200000|2021-04-29 20:30:00|8696.1|8695.2|8696.3|8694.8|8696.7|8695.4|8695.7|8694.6|164
1619728500000|2021-04-29 20:35:00|8696.2|8694.7|8694.6|8693.1|8696.3|8694.9|8694.5|8693|157
1619728800000|2021-04-29 20:40:00|8694.5|8693|8694.3|8692.8|8694.7|8693.2|8694.1|8692.6|131
1619729100000|2021-04-29 20:45:00|8694.2|8692.7|8694.4|8692.9|8694.5|8693.1|8693.9|8692.5|117
1619729400000|2021-04-29 20:50:00|8694.3|8692.8|8693.3|8691.8|8694.7|8693.2|8692.7|8691.2|251
1619729700000|2021-04-29 20:55:00|8693.4|8691.1|8697.4|8685.4|8700.4|8692.5|8692.9|8685.4|424
1619730000000|2021-04-29 21:00:00|8695.9|8692.7|8698.5|8686.5|8701.5|8692.7|8695.6|8683.6|47
1619730300000|2021-04-29 21:05:00|8699.7|8687.7|8702.5|8691.4|8704.5|8692.5|8694.5|8682.5|105
1619730600000|2021-04-29 21:10:00|8698.2|8686.2|8703|8691|8704.3|8692.3|8697.5|8685.5|139
1619730900000|2021-04-29 21:15:00|8703.1|8691.1|8702.3|8690.3|8703.8|8691.8|8698.7|8686.7|124
1619731200000|2021-04-29 21:20:00|8701.8|8689.8|8700.8|8688.8|8703|8692|8698.5|8686.5|110
1619731500000|2021-04-29 21:25:00|8701.6|8689.6|8700.1|8688.1|8703|8692.4|8699.3|8687.3|116
1619731800000|2021-04-29 21:30:00|8700.4|8688.4|8702|8691.1|8703.8|8692.1|8699.5|8687.5|150
1619732100000|2021-04-29 21:35:00|8702.2|8690.5|8700.4|8689.8|8703.1|8691.6|8699.4|8687.4|219
1619732400000|2021-04-29 21:40:00|8699.6|8687.6|8700.1|8688.1|8702.2|8692.4|8698.8|8686.8|228
1619732700000|2021-04-29 21:45:00|8699.7|8687.8|8700.5|8690.7|8701.5|8691.8|8696.7|8686.4|260
1619733000000|2021-04-29 21:50:00|8698.4|8690.5|8700.3|8688.3|8701.8|8692.7|8696.8|8684.8|383
1619733300000|2021-04-29 21:55:00|8700.2|8688.2|8697.8|8685.8|8700.7|8691.5|8695.3|8683.3|393
1619733600000|2021-04-29 22:00:00|8698.5|8686.5|8699.2|8688.6|8701.9|8692.4|8696.7|8685|715
1619733900000|2021-04-29 22:05:00|8700.4|8688.4|8699.4|8687.4|8701.4|8693.9|8696.4|8686.3|797
1619734200000|2021-04-29 22:10:00|8699|8687|8698.4|8687.9|8700.7|8693.6|8695.7|8684.8|741
1619734500000|2021-04-29 22:15:00|8698.1|8688|8696.2|8692.7|8699.8|8693.7|8695.1|8684.6|520
1619734800000|2021-04-29 22:20:00|8696.3|8692.6|8694.7|8693.2|8698.2|8693.2|8694.3|8687.1|489
1619735100000|2021-04-29 22:25:00|8695.1|8692.8|8695.9|8693.2|8700|8693.6|8694.5|8688.4|349
1619735400000|2021-04-29 22:30:00|8695.8|8693.1|8694.3|8692.8|8697.2|8693.5|8693.9|8689.2|166
1619735700000|2021-04-29 22:35:00|8694.4|8692.9|8694.8|8693.3|8695.2|8693.3|8693.4|8691.5|144
1619736000000|2021-04-29 22:40:00|8694.9|8693.4|8695|8693.5|8695.3|8693.8|8694.7|8693.1|88
1619736300000|2021-04-29 22:45:00|8694.9|8693.4|8694.8|8693.3|8695.3|8693.7|8694.4|8692.9|87
1619736600000|2021-04-29 22:50:00|8694.7|8693.2|8694|8692.5|8695.1|8693.4|8693.7|8691.7|112
1619736900000|2021-04-29 22:55:00|8694.5|8692.1|8694.3|8692.8|8694.6|8693|8693.6|8692|108
1619737200000|2021-04-29 23:00:00|8694.4|8692.9|8693.5|8692|8694.6|8693.1|8692.9|8691.4|139
1619737500000|2021-04-29 23:05:00|8693.6|8692.1|8692|8690.5|8693.6|8692.1|8691.9|8690.4|104
1619737800000|2021-04-29 23:10:00|8692.1|8690.6|8692.3|8690.8|8693.1|8691.6|8692|8690.5|94
1619738100000|2021-04-29 23:15:00|8692.2|8690.7|8692.2|8690.7|8692.9|8691.4|8691.9|8690.4|147
1619738400000|2021-04-29 23:20:00|8692.3|8690.8|8692.1|8690.6|8692.8|8691.3|8691.8|8690.3|139
1619738700000|2021-04-29 23:25:00|8692.2|8690.7|8692.3|8690.8|8692.5|8691|8691.4|8689.9|157
1619739000000|2021-04-29 23:30:00|8692.4|8690.9|8691.4|8689.9|8692.8|8691.3|8691.4|8689.9|133
1619739300000|2021-04-29 23:35:00|8691.6|8690.1|8691.1|8689.6|8692|8690.5|8690.9|8689.4|152
1619739600000|2021-04-29 23:40:00|8691.2|8689.7|8690.6|8689.1|8692|8690.5|8690.3|8688.8|165
1619739900000|2021-04-29 23:45:00|8690.5|8689|8690.7|8689.2|8692.4|8690.9|8690.5|8689|187
1619740200000|2021-04-29 23:50:00|8691|8689.5|8691.8|8690.3|8691.9|8690.4|8690.3|8688.8|181
1619740500000|2021-04-29 23:55:00|8691.9|8690.4|8692.1|8690.6|8693.2|8691.7|8691.6|8690.3|150
1619740800000|2021-04-30 00:00:00|8692.2|8690.7|8693.4|8691.9|8693.4|8691.9|8692.1|8690.6|272
1619741100000|2021-04-30 00:05:00|8693.5|8692|8694.5|8693|8694.5|8693|8692.9|8691.4|260
1619741400000|2021-04-30 00:10:00|8694.4|8692.9|8693.6|8692.1|8694.7|8693.2|8693|8691.5|230
1619741700000|2021-04-30 00:15:00|8693.7|8692.2|8692.6|8691.1|8694|8692.5|8691.9|8690.4|223
1619742000000|2021-04-30 00:20:00|8692.4|8690.9|8693.2|8691.7|8694|8692.5|8691.7|8690.2|220
1619742300000|2021-04-30 00:25:00|8693.3|8691.8|8691.2|8689.7|8693.3|8691.8|8690.7|8689.3|182
1619742600000|2021-04-30 00:30:00|8691.1|8689.6|8691.1|8689.6|8691.9|8690.4|8690.8|8689.3|162
1619742900000|2021-04-30 00:35:00|8691|8689.5|8692.2|8691.3|8692.7|8691.5|8690.8|8689.4|192
1619743200000|2021-04-30 00:40:00|8692.5|8691|8690.5|8689|8692.6|8691.4|8690.3|8688.9|337
1619743500000|2021-04-30 00:45:00|8690.4|8688.9|8692|8690.5|8692.1|8690.6|8689.3|8687.8|223
1619743800000|2021-04-30 00:50:00|8691.9|8690.4|8689.7|8688.2|8692.3|8690.9|8689.3|8687.8|392
1619744100000|2021-04-30 00:55:00|8689.9|8688.4|8688.4|8686.9|8691.1|8689.6|8687.9|8686.4|394
1619744400000|2021-04-30 01:00:00|8688.5|8687|8688.9|8687.4|8689.5|8688|8688.3|8686.8|369
1619744700000|2021-04-30 01:05:00|8688.8|8687.3|8687.8|8686.3|8688.9|8687.4|8687.6|8686.1|248
1619745000000|2021-04-30 01:10:00|8687.9|8686.4|8688.5|8687|8688.8|8687.3|8687.7|8686.2|248
1619745300000|2021-04-30 01:15:00|8688.6|8687.1|8688.2|8686.7|8689.6|8688.1|8688.2|8686.7|176
1619745600000|2021-04-30 01:20:00|8688.3|8686.8|8687.8|8686.3|8688.5|8687.2|8687.1|8685.6|204
1619745900000|2021-04-30 01:25:00|8687.9|8686.4|8688.3|8686.8|8689|8687.5|8687.8|8686.3|181
1619746200000|2021-04-30 01:30:00|8688.4|8686.9|8688.6|8687.1|8689.2|8687.7|8688.3|8686.8|212
1619746500000|2021-04-30 01:35:00|8688.7|8687.2|8686.1|8684.6|8689.1|8687.6|8686|8684.5|186
1619746800000|2021-04-30 01:40:00|8686.2|8684.7|8687.4|8685.9|8687.6|8686.2|8685.8|8684.4|160
1619747100000|2021-04-30 01:45:00|8687.3|8685.8|8687.6|8686.1|8687.9|8686.4|8687.2|8685.7|131
1619747400000|2021-04-30 01:50:00|8687.7|8686.2|8687.1|8686.2|8687.9|8686.4|8687|8685.7|101
1619747700000|2021-04-30 01:55:00|8687|8686.1|8687.4|8685.9|8688.2|8686.9|8686.8|8685.7|144
1619748000000|2021-04-30 02:00:00|8687.5|8686|8687.7|8686.2|8688.6|8687.1|8686.9|8685.6|198
1619748300000|2021-04-30 02:05:00|8687.6|8686.1|8687|8685.5|8687.6|8686.2|8686.3|8685.1|204
1619748600000|2021-04-30 02:10:00|8686.9|8685.4|8686.8|8685.3|8687.4|8686.1|8686.3|8685.1|122
1619748900000|2021-04-30 02:15:00|8686.7|8685.2|8686.5|8685|8687.2|8685.9|8686.1|8685|148
1619749200000|2021-04-30 02:20:00|8686.6|8685.1|8687.8|8686.3|8688|8686.6|8686.2|8684.9|220
1619749500000|2021-04-30 02:25:00|8687.7|8686.2|8689.4|8687.9|8689.4|8687.9|8687.2|8686.1|207
1619749800000|2021-04-30 02:30:00|8689.3|8687.8|8688.7|8687.2|8689.9|8688.4|8688.3|8687|232
1619750100000|2021-04-30 02:35:00|8688.6|8687.1|8689.7|8688.2|8689.7|8688.4|8688.2|8686.9|141
1619750400000|2021-04-30 02:40:00|8689.8|8688.3|8690|8688.5|8690.4|8688.9|8689.7|8688.2|126
1619750700000|2021-04-30 02:45:00|8689.8|8688.3|8690.7|8689.2|8690.8|8689.3|8689.2|8687.9|136
1619751000000|2021-04-30 02:50:00|8690.4|8689.5|8691|8689.5|8691.1|8690|8690.4|8689.2|115
1619751300000|2021-04-30 02:55:00|8691.1|8689.6|8691.1|8689.6|8691.9|8690.4|8690.9|8689.4|179
1619751600000|2021-04-30 03:00:00|8691.2|8689.7|8690.9|8689.4|8691.3|8689.8|8689.6|8688.6|223
1619751900000|2021-04-30 03:05:00|8690.8|8689.3|8691.2|8689.7|8691.7|8690.5|8690.4|8689|120
1619752200000|2021-04-30 03:10:00|8691.1|8689.6|8691.5|8690|8691.9|8690.4|8690.6|8689.4|161
1619752500000|2021-04-30 03:15:00|8691.6|8690.1|8690.6|8689.1|8691.6|8690.1|8690.3|8688.8|113
1619752800000|2021-04-30 03:20:00|8690.7|8689.2|8690.7|8689.2|8690.8|8689.5|8690.1|8688.7|127
1619753100000|2021-04-30 03:25:00|8690.8|8689.3|8690.5|8689|8691.4|8689.9|8690.1|8688.8|145
1619753400000|2021-04-30 03:30:00|8690.6|8689.1|8690.4|8688.9|8691.1|8689.8|8690.1|8688.8|98
1619753700000|2021-04-30 03:35:00|8690.3|8688.8|8690|8689.1|8690.6|8689.4|8690|8688.7|46
1619754000000|2021-04-30 03:40:00|8690.2|8688.7|8689.2|8687.7|8690.5|8689.3|8689.1|8687.7|103
1619754300000|2021-04-30 03:45:00|8689.3|8687.8|8688.7|8687.2|8689.6|8688.4|8688.5|8687|144
1619754600000|2021-04-30 03:50:00|8688.6|8687.1|8689.1|8687.6|8689.6|8688.2|8688.6|8687.1|130
1619754900000|2021-04-30 03:55:00|8689|8687.5|8689.7|8688.2|8690.1|8688.6|8688.7|8687.5|88
1619755200000|2021-04-30 04:00:00|8689.8|8688.3|8688.8|8687.3|8689.8|8688.3|8688.4|8687.1|66
1619755500000|2021-04-30 04:05:00|8688.9|8687.4|8688.7|8687.2|8689.3|8688|8688.5|8687.1|90
1619755800000|2021-04-30 04:10:00|8688.8|8687.3|8688.5|8687|8688.9|8687.6|8687.9|8686.5|120
1619756100000|2021-04-30 04:15:00|8688.6|8687.1|8687.9|8686.4|8688.9|8687.4|8687.6|8686.2|151
1619756400000|2021-04-30 04:20:00|8688|8686.5|8688.5|8687|8688.5|8687|8687.5|8686|114
1619756700000|2021-04-30 04:25:00|8688.4|8686.9|8687.9|8686.4|8688.7|8687.2|8687.7|8686.2|108
1619757000000|2021-04-30 04:30:00|8688|8686.5|8688.1|8686.6|8688.2|8686.9|8687.5|8686.3|81
1619757300000|2021-04-30 04:35:00|8688|8686.5|8688.8|8687.3|8688.9|8687.4|8687.7|8686.3|124
1619757600000|2021-04-30 04:40:00|8688.9|8687.4|8689.2|8687.7|8689.7|8688.3|8688.3|8687.2|108
1619757900000|2021-04-30 04:45:00|8689.3|8687.8|8689.9|8688.4|8690|8688.5|8688.7|8687.4|113
1619758200000|2021-04-30 04:50:00|8690|8688.5|8690.1|8688.6|8690.5|8689.3|8689.5|8688.3|111
1619758500000|2021-04-30 04:55:00|8690|8688.5|8689.9|8688.4|8690|8688.9|8689.3|8688|83
1619758800000|2021-04-30 05:00:00|8690|8688.5|8691.9|8691|8692.6|8691.4|8689.8|8688.4|218
1619759100000|2021-04-30 05:05:00|8692.2|8690.7|8692.8|8691.9|8693.1|8691.9|8691.7|8690.5|162
1619759400000|2021-04-30 05:10:00|8692.7|8691.8|8693.7|8692.2|8693.9|8692.7|8692.7|8691.7|124
1619759700000|2021-04-30 05:15:00|8693.6|8692.1|8692.6|8691.1|8694.3|8692.8|8692.4|8690.9|174
1619760000000|2021-04-30 05:20:00|8692.3|8691.4|8693.5|8692|8693.6|8692.4|8692.3|8691|154
1619760300000|2021-04-30 05:25:00|8693.6|8692.1|8692.8|8691.3|8693.6|8692.4|8692.4|8690.9|132
1619760600000|2021-04-30 05:30:00|8692.7|8691.2|8693.2|8692.3|8694.3|8692.8|8692.2|8691|239
1619760900000|2021-04-30 05:35:00|8693.5|8692|8692.5|8691.6|8693.7|8692.5|8692.3|8691|166
1619761200000|2021-04-30 05:40:00|8693|8691.5|8692.2|8690.7|8693|8691.5|8691.5|8690.2|152
1619761500000|2021-04-30 05:45:00|8692.1|8690.6|8695.2|8693.7|8695.6|8694.3|8692.1|8690.6|225
1619761800000|2021-04-30 05:50:00|8695.1|8693.6|8695.4|8693.9|8696.1|8694.6|8694.8|8693.3|189
1619762100000|2021-04-30 05:55:00|8695.5|8694|8695.5|8694|8696|8694.5|8694.7|8693.2|199
1619762400000|2021-04-30 06:00:00|8695.8|8694.3|8694.2|8692.7|8696.5|8695.4|8693.9|8692.5|315
1619762700000|2021-04-30 06:05:00|8694.1|8693.2|8697.5|8696.6|8697.7|8696.8|8693.7|8692.8|334
1619763000000|2021-04-30 06:10:00|8697.7|8696.8|8694|8693.1|8697.8|8696.8|8693.2|8692|403
1619763300000|2021-04-30 06:15:00|8694.1|8693.2|8693.8|8692.9|8694.6|8693.5|8693.1|8692.2|291
1619763600000|2021-04-30 06:20:00|8693.9|8693|8690.9|8690|8694.3|8693.4|8690.7|8689.8|258
1619763900000|2021-04-30 06:25:00|8690.8|8689.9|8692.7|8691.2|8692.7|8691.4|8690.8|8689.9|300
1619764200000|2021-04-30 06:30:00|8692.6|8691.1|8688.8|8687.9|8693.3|8691.9|8688.6|8687.7|288
1619764500000|2021-04-30 06:35:00|8688.7|8687.8|8688.9|8688|8689.4|8688.3|8687.6|8686.4|231
1619764800000|2021-04-30 06:40:00|8689|8688.1|8687.6|8686.1|8689.9|8688.9|8687.1|8686|250
1619765100000|2021-04-30 06:45:00|8687.5|8686|8687|8686.1|8687.5|8686.4|8685.2|8684.2|272
1619765400000|2021-04-30 06:50:00|8687.1|8686.2|8688.6|8687.7|8688.9|8687.8|8687|8685.9|234
1619765700000|2021-04-30 06:55:00|8688.5|8687.6|8692|8690.5|8692.9|8691.7|8687.7|8686.7|353
1619766000000|2021-04-30 07:00:00|8691.7|8690.2|8694.9|8694|8697.4|8696.5|8691.6|8690.1|675
1619766300000|2021-04-30 07:05:00|8695|8694.1|8700.1|8699.2|8700.2|8699.2|8694|8693.1|531
1619766600000|2021-04-30 07:10:00|8700|8699.1|8698.3|8697.4|8700|8699.1|8696.9|8695.6|409
1619766900000|2021-04-30 07:15:00|8698.4|8697.5|8698.6|8697.1|8699.7|8698.5|8696.9|8695.7|442
1619767200000|2021-04-30 07:20:00|8698.7|8697.2|8702.7|8701.8|8703.7|8702.7|8698.3|8697.2|496
1619767500000|2021-04-30 07:25:00|8702.8|8701.9|8700.5|8699.6|8703.7|8702.8|8699.9|8699|406
1619767800000|2021-04-30 07:30:00|8700.8|8699.9|8701.8|8700.9|8702.9|8702|8700.7|8699.5|440
1619768100000|2021-04-30 07:35:00|8701.9|8701|8700.4|8699.5|8702.3|8701.2|8699.4|8698.2|371
1619768400000|2021-04-30 07:40:00|8700.2|8699.3|8697.7|8696.8|8701.9|8700.5|8697.5|8696.5|396
1619768700000|2021-04-30 07:45:00|8697.6|8696.7|8693.5|8692.6|8697.9|8696.7|8691|8690.1|596
1619769000000|2021-04-30 07:50:00|8693.4|8692.5|8696.1|8694.6|8696.3|8695|8692.7|8691.6|437
1619769300000|2021-04-30 07:55:00|8696|8694.5|8698.1|8696.6|8698.3|8696.8|8694.8|8693.5|491
1619769600000|2021-04-30 08:00:00|8698.2|8696.7|8700.5|8699|8702.4|8701.2|8696.6|8695.2|681
1619769900000|2021-04-30 08:05:00|8700.2|8699.3|8700.9|8700|8702.8|8701.9|8699.3|8698.1|397
1619770200000|2021-04-30 08:10:00|8701|8700.1|8698.2|8697.3|8701|8700.1|8697|8695.7|526
1619770500000|2021-04-30 08:15:00|8698.1|8697.2|8698.3|8696.8|8699.3|8698.1|8696.7|8695.5|418
1619770800000|2021-04-30 08:20:00|8698.4|8696.9|8696.2|8694.7|8699.7|8698.5|8694.5|8693.4|384
1619771100000|2021-04-30 08:25:00|8695.8|8694.9|8693.5|8692|8695.8|8694.9|8692.9|8691.7|305
1619771400000|2021-04-30 08:30:00|8693|8692.1|8695|8694.1|8697.2|8696.3|8693|8691.8|366
1619771700000|2021-04-30 08:35:00|8695.1|8694.2|8694.3|8693.4|8695.1|8694.2|8691.6|8690.6|378
1619772000000|2021-04-30 08:40:00|8694.4|8693.5|8696.5|8695|8698.7|8697.5|8693.2|8692.2|366
1619772300000|2021-04-30 08:45:00|8696.6|8695.1|8699.7|8698.8|8700.8|8699.5|8695.6|8694.3|343
1619772600000|2021-04-30 08:50:00|8699.5|8698.6|8697.9|8696.4|8700|8698.8|8697.3|8696.1|329
1619772900000|2021-04-30 08:55:00|8697.8|8696.3|8698.7|8695.9|8701.2|8700|8697.3|8695.2|353
1619773200000|2021-04-30 09:00:00|8697.8|8696.3|8698.4|8697.5|8700.8|8699.9|8697.7|8695.7|459
1619773500000|2021-04-30 09:05:00|8698.3|8697.4|8696.8|8695.9|8701.2|8700|8696.8|8695.6|362
1619773800000|2021-04-30 09:10:00|8696.7|8695.8|8697.4|8696.5|8698.9|8697.6|8696.7|8695.4|316
1619774100000|2021-04-30 09:15:00|8697.3|8696.4|8696|8695.1|8697.5|8696.5|8695.3|8694.2|289
1619774400000|2021-04-30 09:20:00|8695.9|8695|8697.2|8696.3|8697.7|8696.5|8694.6|8693.5|276
1619774700000|2021-04-30 09:25:00|8697.1|8696.2|8696|8694.5|8699|8697.9|8694|8693.1|286
1619775000000|2021-04-30 09:30:00|8695.7|8694.8|8696.2|8695.3|8696.8|8695.7|8694.7|8693.6|257
1619775300000|2021-04-30 09:35:00|8696.4|8695.5|8701.2|8700.3|8702.3|8701.2|8695.5|8694.6|341
1619775600000|2021-04-30 09:40:00|8701.3|8700.4|8697.4|8696.5|8701.7|8700.8|8696.8|8695.9|394
1619775900000|2021-04-30 09:45:00|8697.5|8696.6|8696.8|8695.9|8698.4|8697.4|8696.6|8695.5|276
1619776200000|2021-04-30 09:50:00|8697.1|8695.6|8695.1|8694.2|8698.4|8697.3|8694.4|8693.5|341
1619776500000|2021-04-30 09:55:00|8695.2|8694.3|8697|8696.1|8698.2|8697.2|8695.1|8694.2|268
1619776800000|2021-04-30 10:00:00|8697.1|8696.2|8695.9|8695|8697.6|8696.4|8694.4|8693.4|294
1619777100000|2021-04-30 10:05:00|8695.8|8694.9|8697.5|8696|8698.8|8697.9|8694.2|8693.1|458
1619777400000|2021-04-30 10:10:00|8697.4|8695.9|8696.1|8694.6|8698.8|8697.6|8694.7|8693.4|377
1619777700000|2021-04-30 10:15:00|8696.4|8694.9|8689.8|8688.9|8697.8|8696.7|8688.7|8687.6|503
1619778000000|2021-04-30 10:20:00|8689.6|8688.7|8686.8|8685.9|8692|8690.9|8686.5|8685.4|513
1619778300000|2021-04-30 10:25:00|8687.1|8685.6|8688.4|8687.5|8688.5|8687.6|8685.8|8684.6|294
1619778600000|2021-04-30 10:30:00|8688.3|8687.4|8689.1|8688.2|8691.5|8690.4|8688|8687.1|364
1619778900000|2021-04-30 10:35:00|8689.2|8688.3|8687.5|8686.6|8690.7|8689.6|8687.3|8686.2|348
1619779200000|2021-04-30 10:40:00|8687.4|8686.5|8689|8687.5|8689.3|8687.9|8686.2|8685.3|446
1619779500000|2021-04-30 10:45:00|8688.9|8687.4|8692.2|8691.3|8692.6|8691.7|8688.5|8687.4|495
1619779800000|2021-04-30 10:50:00|8692|8691.1|8688.8|8687.9|8692.9|8692|8688.5|8687.5|337
1619780100000|2021-04-30 10:55:00|8688.7|8687.8|8686.4|8684.9|8689.1|8688.1|8685.8|8684.9|501
1619780400000|2021-04-30 11:00:00|8686.1|8685.2|8684.5|8683.6|8687.8|8686.9|8683.9|8683|577
1619780700000|2021-04-30 11:05:00|8684.4|8683.5|8686|8685.1|8687.3|8686.2|8683.2|8682|394
1619781000000|2021-04-30 11:10:00|8685.9|8685|8683|8682.1|8686|8685.1|8683|8682.1|306
1619781300000|2021-04-30 11:15:00|8682.7|8681.8|8682.4|8680.9|8684.8|8683.6|8682.4|8680.9|376
1619781600000|2021-04-30 11:20:00|8682.5|8681|8685.3|8684.4|8685.7|8684.6|8682.2|8681|280
1619781900000|2021-04-30 11:25:00|8685.4|8684.5|8685.2|8684.3|8687.3|8686.4|8684.6|8683.7|408
1619782200000|2021-04-30 11:30:00|8685.3|8684.4|8686.3|8685.4|8686.7|8685.6|8683.6|8682.7|340
1619782500000|2021-04-30 11:35:00|8686.5|8685.6|8684.6|8683.1|8686.9|8686|8683.6|8682.7|434
1619782800000|2021-04-30 11:40:00|8684.2|8683.3|8683.6|8682.7|8685.5|8684.6|8682.6|8681.6|367
1619783100000|2021-04-30 11:45:00|8683.5|8682.6|8683|8682.1|8684.3|8683.1|8682.8|8681.7|267
1619783400000|2021-04-30 11:50:00|8682.9|8682|8686|8685.1|8686.5|8685.6|8682.9|8682|431
1619783700000|2021-04-30 11:55:00|8685.9|8685|8687.9|8687|8689.5|8688.3|8685.4|8684.2|391
1619784000000|2021-04-30 12:00:00|8688|8687.1|8689.7|8688.8|8689.7|8688.8|8687.5|8686.4|345
1619784300000|2021-04-30 12:05:00|8689.8|8688.9|8688|8687.1|8692|8691|8686.5|8685.6|486
1619784600000|2021-04-30 12:10:00|8688.1|8687.2|8687.5|8686|8689|8687.8|8685.1|8684|292
1619784900000|2021-04-30 12:15:00|8687.2|8686.3|8690.7|8689.8|8692|8691|8687.2|8686.2|479
1619785200000|2021-04-30 12:20:00|8690.8|8689.9|8691.8|8690.3|8692.5|8691.5|8690.5|8689.4|344
1619785500000|2021-04-30 12:25:00|8691.7|8690.2|8692.8|8689.6|8694.5|8691.4|8690.7|8688.8|411
1619785800000|2021-04-30 12:30:00|8692.2|8690|8698.8|8697.3|8699.6|8698.3|8691.2|8688.9|731
1619786100000|2021-04-30 12:35:00|8699.1|8697.6|8701.1|8699.6|8705|8703.8|8698.6|8697.4|724
1619786400000|2021-04-30 12:40:00|8701|8699.5|8707.5|8706|8709.9|8708.5|8701|8699.5|567
1619786700000|2021-04-30 12:45:00|8707.6|8706.1|8707.2|8706.3|8709.9|8708.4|8705.7|8704.2|587
1619787000000|2021-04-30 12:50:00|8707.3|8706.4|8706.1|8705.2|8707.8|8706.7|8704.9|8703.4|499
1619787300000|2021-04-30 12:55:00|8706.5|8705|8707.5|8706|8707.8|8706.9|8705.4|8703.9|559
1619787600000|2021-04-30 13:00:00|8707.6|8706.1|8709.7|8708.2|8718.2|8716.7|8706.7|8705.2|735
1619787900000|2021-04-30 13:05:00|8709.9|8708.4|8712.8|8711.9|8714.5|8713|8709.6|8708.4|510
1619788200000|2021-04-30 13:10:00|8712.9|8712|8712.9|8711.4|8713.6|8712.4|8710|8708.6|516
1619788500000|2021-04-30 13:15:00|8713|8711.5|8711.5|8710|8714.7|8713.2|8710.8|8709.7|429
1619788800000|2021-04-30 13:20:00|8711.4|8709.9|8710.4|8709.5|8711.5|8710.2|8708.1|8706.9|613
1619789100000|2021-04-30 13:25:00|8710.5|8709.6|8707.7|8706.8|8711|8709.8|8707.2|8706.1|449
1619789400000|2021-04-30 13:30:00|8707.9|8707|8710.8|8709.9|8716.1|8714.8|8707.9|8706.9|600
1619789700000|2021-04-30 13:35:00|8710.9|8710|8708.2|8707.3|8710.9|8710|8708|8706.5|536
1619790000000|2021-04-30 13:40:00|8708.1|8707.2|8708|8706.5|8708.4|8707.2|8702.4|8701.1|539
1619790300000|2021-04-30 13:45:00|8707.8|8706.3|8708.1|8706.6|8708.2|8706.8|8704.6|8703.7|493
1619790600000|2021-04-30 13:50:00|8708|8706.5|8705.1|8703.6|8708.2|8706.7|8703.9|8702.4|520
1619790900000|2021-04-30 13:55:00|8705|8703.5|8702.9|8701.4|8706.6|8705.4|8702|8700.7|494
1619791200000|2021-04-30 14:00:00|8702.7|8701.2|8705.7|8704.2|8707.2|8706|8702.7|8701.2|502
1619791500000|2021-04-30 14:05:00|8705.6|8704.1|8709|8707.5|8712.2|8711.3|8705.3|8704.1|675
1619791800000|2021-04-30 14:10:00|8708.9|8707.4|8711.4|8709.9|8714.3|8712.8|8708.7|8707.4|549
1619792100000|2021-04-30 14:15:00|8711.6|8710.1|8710.1|8709.2|8711.9|8710.5|8709.3|8707.8|587
1619792400000|2021-04-30 14:20:00|8710.5|8709|8708|8706.5|8711.6|8710.4|8707.1|8705.8|499
1619792700000|2021-04-30 14:25:00|8708.1|8706.6|8705.4|8703.9|8708.8|8707.3|8704|8702.5|459
1619793000000|2021-04-30 14:30:00|8705.6|8704.1|8707.7|8706.2|8710.4|8709.1|8704.3|8702.8|543
1619793300000|2021-04-30 14:35:00|8707.9|8706.4|8708.8|8707.3|8709.9|8708.4|8707.3|8706|401
1619793600000|2021-04-30 14:40:00|8708.9|8707.4|8705.8|8704.3|8712.2|8711.1|8705.8|8704.3|502
1619793900000|2021-04-30 14:45:00|8705.7|8704.2|8709.4|8707.9|8711.9|8710.4|8705.7|8704.2|469
1619794200000|2021-04-30 14:50:00|8709.5|8708|8703.8|8702.9|8709.5|8708|8701.7|8700.2|807
1619794500000|2021-04-30 14:55:00|8704.1|8702.6|8697|8695.5|8704.1|8702.6|8689.8|8688.3|927
1619794800000|2021-04-30 15:00:00|8697.1|8695.6|8702.3|8700.8|8704|8702.5|8694.5|8693|880
1619795100000|2021-04-30 15:05:00|8702.2|8700.7|8702.6|8701.1|8706.8|8705.5|8701|8699.5|647
1619795400000|2021-04-30 15:10:00|8702.5|8701|8704|8702.5|8707.3|8706|8702.3|8700.8|693
1619795700000|2021-04-30 15:15:00|8704.1|8702.6|8710.6|8709.1|8711.6|8710.1|8703.6|8702.4|691
1619796000000|2021-04-30 15:20:00|8710.5|8709|8708.8|8707.3|8712.2|8711|8707.9|8706.4|610
1619796300000|2021-04-30 15:25:00|8708.7|8707.2|8710.9|8709.4|8712.5|8711.2|8708.5|8707|551
1619796600000|2021-04-30 15:30:00|8711|8709.5|8708.1|8707.2|8711.7|8710.5|8707.2|8706|562
1619796900000|2021-04-30 15:35:00|8708.2|8707.3|8703.4|8702.5|8709.3|8708.1|8702.4|8701.1|567
1619797200000|2021-04-30 15:40:00|8703.5|8702.6|8704.3|8702.8|8706.2|8705.1|8703|8701.8|566
1619797500000|2021-04-30 15:45:00|8704.1|8702.6|8702.8|8701.3|8705.5|8704.2|8702.3|8701|461
1619797800000|2021-04-30 15:50:00|8702.6|8701.1|8700.1|8699.2|8704.1|8702.7|8700.1|8698.9|452
1619798100000|2021-04-30 15:55:00|8700.4|8698.9|8695.1|8694.2|8700.6|8699.3|8695.1|8694|467
1619798400000|2021-04-30 16:00:00|8695|8694.1|8698.7|8697.2|8698.7|8697.2|8694.8|8693.6|427
1619798700000|2021-04-30 16:05:00|8698.8|8697.3|8696.6|8695.7|8701.3|8699.8|8695.9|8694.7|379
1619799000000|2021-04-30 16:10:00|8697|8695.5|8698.6|8697.7|8698.9|8697.7|8694.9|8693.6|334
1619799300000|2021-04-30 16:15:00|8698.5|8697.6|8698.5|8697.6|8699.3|8698.2|8696.4|8695.2|325
1619799600000|2021-04-30 16:20:00|8698.6|8697.1|8698.6|8697.7|8701.3|8700.3|8698|8696.8|272
1619799900000|2021-04-30 16:25:00|8698.8|8697.9|8699.2|8698.3|8700.6|8699.7|8697.7|8696.8|254
1619800200000|2021-04-30 16:30:00|8699.3|8698.4|8698|8697.1|8699.7|8698.8|8697.8|8696.9|290
1619800500000|2021-04-30 16:35:00|8698.1|8697.2|8699.4|8698.5|8700.3|8699.3|8696.9|8696|247
1619800800000|2021-04-30 16:40:00|8699.5|8698.6|8698.7|8697.8|8700|8699.1|8698|8696.8|214
1619801100000|2021-04-30 16:45:00|8698.6|8697.7|8698.4|8696.9|8698.7|8697.8|8697.3|8696.1|188
1619801400000|2021-04-30 16:50:00|8698|8697.1|8699|8698.1|8699.3|8698.2|8697.9|8696.7|219
1619801700000|2021-04-30 16:55:00|8698.9|8698|8697.2|8695.7|8701.5|8700.4|8696.9|8695.7|374
1619802000000|2021-04-30 17:00:00|8697.3|8695.8|8700|8699.1|8700.2|8699.3|8695|8693.7|338
1619802300000|2021-04-30 17:05:00|8700.2|8698.7|8700.1|8698.6|8701.9|8700.5|8699.6|8698.5|237
1619802600000|2021-04-30 17:10:00|8700|8698.5|8701.1|8699.6|8701.5|8700.2|8699|8697.8|292
1619802900000|2021-04-30 17:15:00|8700.8|8699.9|8703.7|8702.2|8704.4|8703|8700.4|8699.5|326
1619803200000|2021-04-30 17:20:00|8703.6|8702.1|8704|8703.1|8705|8704|8703.1|8701.9|203
1619803500000|2021-04-30 17:25:00|8703.9|8703|8705.3|8704.4|8706.1|8705.2|8702.9|8702|223
1619803800000|2021-04-30 17:30:00|8705.2|8704.3|8705.3|8704.4|8705.3|8704.4|8703.2|8702.1|196
1619804100000|2021-04-30 17:35:00|8705.2|8704.3|8703.4|8702.5|8706|8705|8703.3|8702.4|210
1619804400000|2021-04-30 17:40:00|8703.3|8702.4|8703.1|8702.2|8705.6|8704.5|8702.1|8701|266
1619804700000|2021-04-30 17:45:00|8703.2|8702.3|8705|8704.1|8705.7|8704.7|8702.3|8701|276
1619805000000|2021-04-30 17:50:00|8705.1|8704.2|8706.6|8705.7|8706.6|8705.7|8703.6|8702.7|296
1619805300000|2021-04-30 17:55:00|8706.9|8706|8708.6|8707.7|8709|8708.1|8706.9|8706|242
1619805600000|2021-04-30 18:00:00|8708.7|8707.8|8707|8706.1|8709.8|8708.7|8706.9|8706|291
1619805900000|2021-04-30 18:05:00|8707.1|8706.2|8706.9|8705.4|8708.1|8707|8706.7|8705.3|308
1619806200000|2021-04-30 18:10:00|8706.7|8705.2|8706.6|8705.7|8707.2|8706|8705.4|8704.3|213
1619806500000|2021-04-30 18:15:00|8706.7|8705.8|8705.8|8704.3|8707.2|8706.1|8705.2|8704.2|237
1619806800000|2021-04-30 18:20:00|8705.5|8704.6|8705.9|8705|8707.1|8706.1|8705.5|8704.6|225
1619807100000|2021-04-30 18:25:00|8706.2|8704.7|8704.5|8703|8706.3|8705.4|8703|8701.8|311
1619807400000|2021-04-30 18:30:00|8704.6|8703.1|8705.2|8704.3|8706.8|8705.6|8704.3|8703|325
1619807700000|2021-04-30 18:35:00|8705.1|8704.2|8704.5|8703.6|8706.4|8705.5|8704.4|8703.2|278
1619808000000|2021-04-30 18:40:00|8704.6|8703.7|8701.9|8701|8705.2|8704|8701.8|8700.7|246
1619808300000|2021-04-30 18:45:00|8701.8|8700.9|8703.9|8703|8704|8703.1|8701.8|8700.9|139
1619808600000|2021-04-30 18:50:00|8704.2|8703.3|8704.2|8703.3|8704.8|8703.7|8703.2|8702|157
1619808900000|2021-04-30 18:55:00|8704.1|8703.2|8706.6|8705.7|8706.9|8705.7|8703.9|8703|345
1619809200000|2021-04-30 19:00:00|8706.7|8705.8|8707.9|8707|8708.3|8707.1|8706.1|8704.8|271
1619809500000|2021-04-30 19:05:00|8707.8|8706.3|8707.9|8706.4|8707.9|8706.6|8704.3|8702.9|256
1619809800000|2021-04-30 19:10:00|8707.8|8706.3|8707|8706.1|8707.9|8706.4|8706.2|8704.8|176
1619810100000|2021-04-30 19:15:00|8706.9|8706|8706.9|8705.4|8708.1|8706.9|8706.1|8704.7|303
1619810400000|2021-04-30 19:20:00|8706.8|8705.3|8707.8|8706.3|8708.2|8706.9|8706.1|8704.6|289
1619810700000|2021-04-30 19:25:00|8707.9|8706.4|8707.4|8705.9|8708.3|8707.1|8707|8705.6|270
1619811000000|2021-04-30 19:30:00|8707.3|8705.8|8706.4|8704.9|8707.4|8705.9|8705.8|8704.5|191
1619811300000|2021-04-30 19:35:00|8706.5|8705|8707.1|8705.6|8707.8|8706.3|8706.2|8704.9|209
1619811600000|2021-04-30 19:40:00|8707|8705.5|8705.7|8704.2|8707.6|8706.4|8705.6|8704.1|211
1619811900000|2021-04-30 19:45:00|8705.8|8704.3|8703.5|8702|8705.8|8704.3|8703.2|8701.7|246
1619812200000|2021-04-30 19:50:00|8703.6|8702.1|8704.9|8703.4|8705.2|8703.7|8703.5|8702|174
1619812500000|2021-04-30 19:55:00|8704.8|8703.3|8706.1|8704.6|8706.3|8705.2|8704.7|8703.2|291
1619812800000|2021-04-30 20:00:00|8706|8704.5|8702.3|8700.8|8706.8|8705.3|8702.1|8700.6|300
1619813100000|2021-04-30 20:05:00|8702.2|8700.7|8701.9|8700.4|8703.5|8702|8701.7|8700.2|146
1619813400000|2021-04-30 20:10:00|8702|8700.5|8700.2|8698.7|8702.1|8700.6|8699.8|8698.5|160
1619813700000|2021-04-30 20:15:00|8700.1|8698.6|8700.4|8698.9|8701.2|8699.7|8699.9|8698.5|149
1619814000000|2021-04-30 20:20:00|8700.5|8699|8701.9|8700.4|8702.3|8700.8|8700.4|8698.9|80
1619814300000|2021-04-30 20:25:00|8701.7|8700.2|8701.9|8700.4|8702.4|8700.9|8701.3|8699.8|157
1619814600000|2021-04-30 20:30:00|8702.1|8700.6|8702.2|8700.7|8703|8701.5|8700.8|8699.3|332
1619814900000|2021-04-30 20:35:00|8702.4|8700.9|8704.4|8702.9|8705.1|8703.6|8701.7|8700.2|309
1619815200000|2021-04-30 20:40:00|8704.3|8702.8|8703.2|8701.7|8705.2|8703.7|8703.1|8701.6|266
1619815500000|2021-04-30 20:45:00|8703.3|8701.8|8703.5|8702|8704.5|8703|8702.7|8701.2|306
1619815800000|2021-04-30 20:50:00|8703.7|8702.2|8703.3|8701.8|8711.3|8703.6|8701.7|8697.6|479
1619816100000|2021-04-30 20:55:00|8702.6|8701.1|8699.9|8687.9|8710.6|8701.9|8699.8|8687.8|341
1619985600000|2021-05-02 20:00:00|8720.9|8700.3|8717.1|8701.3|8720.9|8701.6|8714.4|8700.3|11
1619985900000|2021-05-02 20:05:00|8720.9|8700.3|8720.9|8700.3|8720.9|8701.3|8717.1|8700.3|3
1619986800000|2021-05-02 20:20:00|8717.1|8701.3|8717.1|8701.3|8717.1|8701.3|8717.1|8701.3|1
1619987100000|2021-05-02 20:25:00|8720.9|8700.3|8720.9|8700.3|8720.9|8700.3|8720.9|8700.3|1
1619988000000|2021-05-02 20:40:00|8721.3|8703.3|8719.2|8700.9|8721.3|8703.3|8717.8|8699.4|17
1619988300000|2021-05-02 20:45:00|8717.1|8704.5|8715.6|8693.6|8718.9|8704.5|8715.3|8693.3|25
1619988600000|2021-05-02 20:50:00|8718.5|8697.5|8713.9|8691.9|8718.5|8697.5|8713.9|8691.9|2
1619988900000|2021-05-02 20:55:00|8710.4|8688.4|8709.3|8702.8|8723.5|8702.9|8709.3|8688.4|17
1619989200000|2021-05-02 21:00:00|8709.2|8702.7|8716.8|8703.7|8720.9|8707.2|8709.2|8696.3|93
1619989500000|2021-05-02 21:05:00|8718.3|8700.9|8718.8|8696.8|8722|8708.2|8712.8|8696.1|122
1619989800000|2021-05-02 21:10:00|8717|8697|8715.8|8695.3|8720.4|8708.2|8711.8|8689.8|122
1619990100000|2021-05-02 21:15:00|8716.4|8694.8|8716.6|8696.1|8720|8706.1|8712.2|8690.7|132
1619990400000|2021-05-02 21:20:00|8717.1|8696|8714|8694|8718.3|8696.4|8711.8|8689.8|147
1619990700000|2021-05-02 21:25:00|8714.8|8693|8716.6|8698.3|8718.1|8705.6|8711.5|8692.3|196
1619991000000|2021-05-02 21:30:00|8716.9|8699|8715.9|8694.4|8718.2|8705.2|8711.7|8692.9|165
1619991300000|2021-05-02 21:35:00|8715.7|8694.2|8715.6|8696.1|8717.4|8697.8|8713.2|8693.4|109
1619991600000|2021-05-02 21:40:00|8716.2|8694.2|8715.7|8696|8716.9|8697.1|8714.6|8693.6|100
1619991900000|2021-05-02 21:45:00|8714.9|8696.7|8713.5|8701.5|8718.8|8701.5|8713.2|8693.3|136
1619992200000|2021-05-02 21:50:00|8713.4|8701.4|8713.1|8701.1|8714.4|8702.4|8711.3|8699.3|108
1619992500000|2021-05-02 21:55:00|8713|8701|8711.8|8699.8|8714.8|8702.8|8708.7|8696.7|111
1619992800000|2021-05-02 22:00:00|8711.9|8699.9|8702|8700.5|8713.4|8703.7|8701.3|8697.2|389
1619993100000|2021-05-02 22:05:00|8703.6|8702.1|8704.9|8703.4|8707.2|8703.8|8701.8|8699.5|254
1619993400000|2021-05-02 22:10:00|8704.8|8703.3|8705.2|8703.7|8708.3|8704.1|8703.5|8700.5|184
1619993700000|2021-05-02 22:15:00|8705|8703.5|8704.4|8701.9|8705.3|8703.8|8702.5|8701|139
1619994000000|2021-05-02 22:20:00|8703.9|8702.4|8703.9|8701.6|8706.2|8702.8|8703.1|8700.9|186
1619994300000|2021-05-02 22:25:00|8703.4|8701.5|8703.6|8702.1|8704.3|8702.5|8703|8700.9|174
1619994600000|2021-05-02 22:30:00|8703.7|8702.2|8703.7|8702.2|8704.5|8702.4|8702.7|8700.9|149
1619994900000|2021-05-02 22:35:00|8703.6|8702.1|8703.7|8702.2|8704.4|8702.4|8702.8|8700.7|167
1619995200000|2021-05-02 22:40:00|8704.5|8702.6|8703.2|8701.7|8704.5|8702.7|8702.8|8700.9|154
1619995500000|2021-05-02 22:45:00|8703.5|8702|8703.5|8702|8703.9|8702.4|8703|8701.5|146
1619995800000|2021-05-02 22:50:00|8703.6|8702.1|8704.2|8702.7|8704.3|8702.8|8703.3|8701.3|110
1619996100000|2021-05-02 22:55:00|8704.1|8702.6|8703.8|8702.3|8704.8|8703.3|8703.1|8701.7|128
1619996400000|2021-05-02 23:00:00|8703.9|8702.4|8704.4|8702.9|8704.8|8703.2|8703.3|8700.6|177
1619996700000|2021-05-02 23:05:00|8704.5|8703|8704.5|8703|8705.2|8703.6|8704.1|8702.6|125
1619997000000|2021-05-02 23:10:00|8704.4|8702.9|8704|8702.5|8705.7|8704.2|8703.6|8702.1|159
1619997300000|2021-05-02 23:15:00|8703.9|8702.4|8705.5|8704|8705.7|8704.2|8703.4|8701.9|133
1619997600000|2021-05-02 23:20:00|8705.6|8704.1|8706.2|8704.7|8706.3|8705|8705.4|8704|95
1619997900000|2021-05-02 23:25:00|8706.3|8704.8|8705.5|8704|8706.5|8705.1|8705.4|8703.9|95
1619998200000|2021-05-02 23:30:00|8705.6|8704.1|8704.5|8703|8706.7|8705.2|8704.2|8702.7|150
1619998500000|2021-05-02 23:35:00|8704.2|8702.7|8704.1|8702.6|8705.2|8703.7|8703.9|8702.4|149
1619998800000|2021-05-02 23:40:00|8704.2|8702.7|8703.2|8701.7|8704.4|8703|8703|8701.5|98
1619999100000|2021-05-02 23:45:00|8703.1|8701.6|8704.4|8702.9|8704.6|8703.4|8703.1|8701.6|96
1619999400000|2021-05-02 23:50:00|8704.5|8703|8705.1|8703.6|8705.3|8703.8|8704.3|8702.8|119
1619999700000|2021-05-02 23:55:00|8705|8703.5|8704.4|8702.9|8705.7|8704.2|8703.9|8702.4|186
1620000000000|2021-05-03 00:00:00|8703.8|8702.3|8703.2|8701.7|8704.1|8702.6|8703.1|8701.6|195
1620000300000|2021-05-03 00:05:00|8703.3|8701.8|8704.8|8703.3|8705|8703.5|8703.2|8701.7|140
1620000600000|2021-05-03 00:10:00|8704.9|8703.4|8703.3|8701.8|8705.1|8703.6|8703.2|8701.7|179
1620000900000|2021-05-03 00:15:00|8703.4|8701.9|8702.8|8701.3|8703.6|8702.1|8702|8700.6|120
1620001200000|2021-05-03 00:20:00|8702.7|8701.2|8702|8701.1|8703.3|8702|8702|8700.7|203
1620001500000|2021-05-03 00:25:00|8701.9|8701|8702.2|8700.7|8702.8|8701.5|8701.9|8700.4|190
1620001800000|2021-05-03 00:30:00|8702.3|8700.8|8700.7|8699.8|8702.3|8700.8|8700.5|8699.2|173
1620002100000|2021-05-03 00:35:00|8700.8|8699.2|8701.1|8699.6|8701.7|8700.2|8700.6|8699.1|166
1620002400000|2021-05-03 00:40:00|8701|8699.5|8700.5|8699|8701.5|8700|8700.2|8698.7|197
1620002700000|2021-05-03 00:45:00|8700.4|8698.9|8699.9|8698.4|8700.6|8699.3|8699.8|8698.3|156
1620003000000|2021-05-03 00:50:00|8700|8698.5|8699.7|8698.2|8700.3|8698.8|8699.2|8697.7|162
1620003300000|2021-05-03 00:55:00|8699.2|8697.7|8699.8|8698.3|8700.5|8699|8699.1|8697.6|153
1620003600000|2021-05-03 01:00:00|8699.9|8698.4|8698.8|8697.3|8701|8699.5|8698.6|8697.1|248
1620003900000|2021-05-03 01:05:00|8698.7|8697.2|8698.4|8696.9|8699.3|8697.9|8697.7|8696.2|142
1620004200000|2021-05-03 01:10:00|8698.6|8697.1|8698.3|8696.8|8698.6|8697.1|8697.2|8695.7|179
1620004500000|2021-05-03 01:15:00|8698.4|8696.9|8698.7|8697.2|8699|8697.5|8697.8|8696.3|163
1620004800000|2021-05-03 01:20:00|8698.8|8697.3|8697.8|8696.3|8699|8697.5|8697.7|8696.2|136
1620005100000|2021-05-03 01:25:00|8698|8696.5|8697.5|8696|8698.2|8696.8|8697.2|8695.7|202
1620005400000|2021-05-03 01:30:00|8697.6|8696.1|8699.6|8698.1|8699.6|8698.1|8697.5|8696|135
1620005700000|2021-05-03 01:35:00|8699.7|8698.2|8700.9|8699.4|8702.3|8701.2|8699.5|8698|181
1620006000000|2021-05-03 01:40:00|8700.5|8699.6|8700.2|8698.7|8701.1|8699.6|8699.8|8698.3|206
1620006300000|2021-05-03 01:45:00|8700.6|8699.1|8701.1|8699.6|8701.7|8700.2|8700.4|8698.9|212
1620006600000|2021-05-03 01:50:00|8700.8|8699.3|8701.3|8699.8|8701.8|8700.3|8700.5|8699.2|133
1620006900000|2021-05-03 01:55:00|8701.4|8699.9|8700.2|8698.7|8701.9|8700.4|8700|8698.5|167
1620007200000|2021-05-03 02:00:00|8700.3|8698.8|8700.2|8698.7|8700.8|8699.3|8699.6|8698.1|158
1620007500000|2021-05-03 02:05:00|8700.3|8698.8|8699.6|8698.1|8701.4|8699.9|8699.5|8698|168
1620007800000|2021-05-03 02:10:00|8699.5|8698|8699|8697.5|8699.6|8698.1|8698.3|8696.8|222
1620008100000|2021-05-03 02:15:00|8699.1|8697.6|8700.5|8699|8700.7|8699.2|8698.8|8697.3|183
1620008400000|2021-05-03 02:20:00|8700.6|8699.1|8699.7|8698.2|8700.6|8699.1|8699.5|8698|140
1620008700000|2021-05-03 02:25:00|8699.6|8698.1|8699.2|8697.7|8700.2|8698.7|8698.6|8697.1|120
1620009000000|2021-05-03 02:30:00|8699.3|8697.8|8698.2|8696.7|8699.4|8697.9|8697.6|8696.1|146
1620009300000|2021-05-03 02:35:00|8698.3|8696.8|8699.5|8698|8699.6|8698.1|8698.2|8696.7|144
1620009600000|2021-05-03 02:40:00|8699.4|8697.9|8698.7|8697.2|8699.7|8698.2|8698.6|8697.1|119
1620009900000|2021-05-03 02:45:00|8698.6|8697.1|8699.1|8697.6|8699.3|8697.8|8698.1|8696.6|115
1620010200000|2021-05-03 02:50:00|8699.2|8697.7|8697.6|8696.1|8699.4|8698.1|8697.5|8696|170
1620010500000|2021-05-03 02:55:00|8697.7|8696.2|8699.4|8697.9|8699.5|8698|8697.4|8695.9|159
1620010800000|2021-05-03 03:00:00|8699.3|8697.8|8697.9|8696.4|8699.8|8698.3|8697.7|8696.2|164
1620011100000|2021-05-03 03:05:00|8698|8696.5|8698.1|8696.6|8698.5|8697|8697.4|8695.9|132
1620011400000|2021-05-03 03:10:00|8698|8696.5|8697.6|8696.1|8698.1|8696.6|8697.3|8695.8|130
1620011700000|2021-05-03 03:15:00|8697.7|8696.2|8698.4|8696.9|8698.4|8697.2|8697.5|8696|95
1620012000000|2021-05-03 03:20:00|8698.3|8696.8|8698.8|8697.3|8699.1|8697.6|8697.9|8696.4|143
1620012300000|2021-05-03 03:25:00|8698.7|8697.2|8697.2|8695.7|8699.2|8697.7|8697.1|8695.6|128
1620012600000|2021-05-03 03:30:00|8697|8695.5|8697|8695.5|8698.1|8696.6|8696.4|8694.9|151
1620012900000|2021-05-03 03:35:00|8696.9|8695.4|8696.8|8695.3|8697.1|8695.6|8695.9|8694.4|109
1620013200000|2021-05-03 03:40:00|8696.7|8695.2|8696.7|8695.2|8697|8695.6|8696|8694.5|106
1620013500000|2021-05-03 03:45:00|8696.8|8695.3|8696.8|8695.3|8697|8695.8|8696.3|8695|94
1620013800000|2021-05-03 03:50:00|8696.7|8695.2|8697|8695.5|8697.3|8695.8|8696.3|8694.9|89
1620014100000|2021-05-03 03:55:00|8696.9|8695.4|8696.6|8695.1|8697.5|8696|8696.5|8695|111
1620014400000|2021-05-03 04:00:00|8696.7|8695.2|8696.4|8694.9|8697.5|8696|8696.4|8694.9|159
1620014700000|2021-05-03 04:05:00|8696.5|8695|8697.6|8696.1|8697.6|8696.1|8696.1|8694.6|126
1620015000000|2021-05-03 04:10:00|8697.4|8695.9|8697.6|8696.1|8697.8|8696.4|8697|8695.6|120
1620015300000|2021-05-03 04:15:00|8697.5|8696|8696.8|8695.3|8697.7|8696.2|8696.6|8695.1|106
1620015600000|2021-05-03 04:20:00|8696.5|8695|8697.4|8695.9|8697.4|8695.9|8695.8|8694.3|140
1620015900000|2021-05-03 04:25:00|8697.3|8695.8|8697.2|8695.7|8697.9|8696.4|8696.8|8695.3|132
1620016200000|2021-05-03 04:30:00|8696.9|8695.4|8696.6|8695.1|8697.1|8695.7|8696.2|8694.7|107
1620016500000|2021-05-03 04:35:00|8696.4|8694.9|8696.5|8695|8696.8|8695.6|8695.8|8694.3|161
1620016800000|2021-05-03 04:40:00|8696.6|8695.1|8698.2|8696.7|8698.3|8696.8|8696.3|8694.8|175
1620017100000|2021-05-03 04:45:00|8698.3|8696.8|8698.3|8696.8|8698.6|8697.1|8697.9|8696.4|95
1620017400000|2021-05-03 04:50:00|8698.4|8696.9|8697.9|8696.4|8698.4|8696.9|8697.4|8696.1|119
1620017700000|2021-05-03 04:55:00|8698|8696.5|8698.7|8697.2|8698.8|8697.3|8696.8|8695.3|161
1620018000000|2021-05-03 05:00:00|8698.5|8697|8700.3|8698.8|8700.4|8698.9|8697.7|8696.2|196
1620018300000|2021-05-03 05:05:00|8700.2|8698.7|8700.9|8699.4|8701.1|8699.9|8699.8|8698.3|115
1620018600000|2021-05-03 05:10:00|8700.4|8698.9|8701.6|8700.1|8701.8|8700.3|8700.1|8698.7|111
1620018900000|2021-05-03 05:15:00|8701.7|8700.2|8704.1|8702.6|8704.3|8703|8701.4|8699.9|180
1620019200000|2021-05-03 05:20:00|8704.2|8702.7|8703.2|8701.7|8704.2|8703|8702.5|8701|145
1620019500000|2021-05-03 05:25:00|8703.4|8701.9|8703.7|8702.2|8704.4|8702.9|8703.1|8701.6|165
1620019800000|2021-05-03 05:30:00|8703.4|8701.9|8703.5|8702|8703.7|8702.2|8702.7|8701.2|141
1620020100000|2021-05-03 05:35:00|8703.4|8701.9|8702.6|8701.1|8704.2|8702.7|8702.3|8700.8|168
1620020400000|2021-05-03 05:40:00|8702.5|8701|8702.3|8700.8|8702.7|8701.2|8702.1|8700.6|110
1620020700000|2021-05-03 05:45:00|8702.4|8700.9|8703.5|8702|8703.8|8702.3|8702.2|8700.7|196
1620021000000|2021-05-03 05:50:00|8703.6|8702.1|8703.9|8702.4|8704.7|8703.2|8703.5|8702|166
1620021300000|2021-05-03 05:55:00|8703.7|8702.2|8704.7|8703.2|8704.9|8703.4|8703.2|8701.8|163
1620021600000|2021-05-03 06:00:00|8704.8|8703.3|8705.3|8703.8|8705.8|8704.3|8703.5|8702|389
1620021900000|2021-05-03 06:05:00|8705.2|8703.7|8703.9|8702.4|8706.2|8704.7|8701.3|8699.8|310
1620022200000|2021-05-03 06:10:00|8703.7|8702.8|8702.8|8701.3|8705.2|8703.7|8702.8|8701.3|196
1620022500000|2021-05-03 06:15:00|8702.4|8700.9|8704.7|8703.2|8705.7|8704.2|8702.3|8700.8|257
1620022800000|2021-05-03 06:20:00|8704.8|8703.3|8707.3|8705.8|8707.5|8706.1|8704.7|8703.3|238
1620023100000|2021-05-03 06:25:00|8707.2|8705.7|8705.4|8703.9|8707.8|8706.3|8704|8702.9|338
1620023400000|2021-05-03 06:30:00|8705.3|8703.8|8703.3|8701.8|8705.3|8704|8702.5|8701.3|283
1620023700000|2021-05-03 06:35:00|8703.4|8701.9|8704.8|8703.3|8705.6|8704.5|8702.1|8700.9|247
1620024000000|2021-05-03 06:40:00|8704.7|8703.2|8697.7|8696.2|8704.7|8703.7|8696.5|8695|406
1620024300000|2021-05-03 06:45:00|8697.6|8696.1|8699.1|8697.6|8700.5|8699.2|8697.2|8695.7|298
1620024600000|2021-05-03 06:50:00|8699|8697.5|8696.4|8694.9|8699|8697.5|8695.9|8694.5|264
1620024900000|2021-05-03 06:55:00|8696.3|8694.8|8708.1|8706.6|8708.7|8707.2|8695.6|8694.5|685
1620025200000|2021-05-03 07:00:00|8708.2|8706.7|8707|8706.1|8710.3|8708.9|8706.3|8705.1|590
1620025500000|2021-05-03 07:05:00|8707.1|8705.6|8704.5|8703|8708.1|8706.9|8703.1|8701.8|365
1620025800000|2021-05-03 07:10:00|8704.4|8702.9|8701.2|8699.7|8705|8703.5|8700.9|8699.6|239
1620026100000|2021-05-03 07:15:00|8700.9|8699.4|8696.2|8695.3|8702.4|8700.9|8695.4|8694.4|379
1620026400000|2021-05-03 07:20:00|8696.7|8695.2|8695.7|8694.2|8698.3|8696.9|8694.7|8693.2|412
1620026700000|2021-05-03 07:25:00|8695.5|8694|8696.5|8695|8698|8696.9|8694.5|8693.2|372
1620027000000|2021-05-03 07:30:00|8696.2|8694.7|8698.5|8697|8698.6|8697.3|8695.5|8694|356
1620027300000|2021-05-03 07:35:00|8698.2|8697.3|8699.6|8698.1|8699.7|8698.4|8697.6|8696.2|252
1620027600000|2021-05-03 07:40:00|8698.9|8698|8697.3|8695.8|8699.7|8698.5|8696.2|8695.1|352
1620027900000|2021-05-03 07:45:00|8697.1|8695.6|8700.3|8698.8|8700.9|8699.6|8696.3|8694.9|380
1620028200000|2021-05-03 07:50:00|8700.2|8698.7|8699|8697.5|8700.2|8698.7|8697.2|8696|299
1620028500000|2021-05-03 07:55:00|8699.1|8697.6|8696.1|8694.6|8700.1|8698.6|8696|8694.6|358
1620028800000|2021-05-03 08:00:00|8696.2|8694.7|8694.6|8693.1|8698.1|8696.9|8693.8|8692.6|433
1620029100000|2021-05-03 08:05:00|8694.5|8693|8691.7|8690.2|8694.6|8693.3|8690.8|8689.3|351
1620029400000|2021-05-03 08:10:00|8691.8|8690.3|8694.2|8692.7|8694.2|8693.2|8691.2|8689.8|341
1620029700000|2021-05-03 08:15:00|8694.1|8692.6|8692.5|8691|8694.6|8693.4|8691.5|8690.2|355
1620030000000|2021-05-03 08:20:00|8692.6|8691.1|8693.8|8692.3|8694.3|8693.2|8691.9|8690.4|273
1620030300000|2021-05-03 08:25:00|8693.9|8692.4|8692.3|8690.8|8693.9|8692.4|8691.3|8690|228
1620030600000|2021-05-03 08:30:00|8692.4|8690.9|8694.2|8692.7|8694.9|8693.4|8692.3|8690.8|317
1620030900000|2021-05-03 08:35:00|8694.4|8692.9|8695.3|8693.8|8696.2|8695|8694.4|8692.9|251
1620031200000|2021-05-03 08:40:00|8694.9|8694|8693.8|8692.3|8696.7|8695.6|8693.1|8691.8|240
1620031500000|2021-05-03 08:45:00|8694|8692.5|8694.3|8692.8|8695.9|8694.5|8694|8692.5|285
1620031800000|2021-05-03 08:50:00|8694.4|8692.9|8695.2|8693.7|8696.1|8694.9|8693.2|8691.7|351
1620032100000|2021-05-03 08:55:00|8695.1|8693.6|8695.3|8693.8|8698.3|8697.1|8693.7|8692.5|348
1620032400000|2021-05-03 09:00:00|8695.4|8693.9|8698.5|8697|8698.6|8697.4|8695.4|8693.9|315
1620032700000|2021-05-03 09:05:00|8698.4|8696.9|8701.5|8700|8701.5|8700.3|8697.4|8695.9|398
1620033000000|2021-05-03 09:10:00|8701.6|8700.1|8701.4|8699.9|8701.8|8700.6|8698.3|8696.9|417
1620033300000|2021-05-03 09:15:00|8701.3|8699.8|8700.3|8698.8|8701.9|8700.4|8698.9|8697.4|321
1620033600000|2021-05-03 09:20:00|8700.4|8698.9|8698.9|8697.4|8700.6|8699.4|8698.5|8697.2|289
1620033900000|2021-05-03 09:25:00|8698.7|8697.2|8700.2|8698.7|8701|8699.7|8698.1|8697|279
1620034200000|2021-05-03 09:30:00|8700.1|8698.6|8700.4|8699.5|8701.7|8700.8|8699.4|8698|334
1620034500000|2021-05-03 09:35:00|8700.5|8699.6|8701.3|8700.4|8701.7|8700.5|8699.3|8697.9|381
1620034800000|2021-05-03 09:40:00|8701.7|8700.2|8701.8|8700.3|8702.3|8701.4|8700.9|8699.5|341
1620035100000|2021-05-03 09:45:00|8701.7|8700.2|8700.3|8698.8|8702.6|8701.5|8699.9|8698.6|289
1620035400000|2021-05-03 09:50:00|8700.2|8698.7|8699.6|8698.7|8701.6|8700.4|8699.4|8698.1|263
1620035700000|2021-05-03 09:55:00|8699.7|8698.8|8699.5|8698.6|8702.4|8701.3|8699|8698|201
1620036000000|2021-05-03 10:00:00|8699.6|8698.7|8698.7|8697.8|8700.3|8699.3|8698.6|8697.5|178
1620036300000|2021-05-03 10:05:00|8698.8|8697.9|8698.9|8697.4|8700.2|8699.1|8698|8696.8|180
1620036600000|2021-05-03 10:10:00|8698.8|8697.3|8698.9|8697.4|8699.9|8698.8|8697.7|8696.5|255
1620036900000|2021-05-03 10:15:00|8699|8697.5|8698.5|8697|8700.3|8699.1|8698|8696.8|187
1620037200000|2021-05-03 10:20:00|8698.4|8696.9|8698.6|8697.1|8699.3|8698.1|8697|8695.7|276
1620037500000|2021-05-03 10:25:00|8698.7|8697.2|8700.7|8699.2|8702.8|8701.3|8695.5|8694.2|293
1620037800000|2021-05-03 10:30:00|8700.6|8699.1|8699.3|8697.8|8700.6|8699.1|8698.2|8697.1|307
1620038100000|2021-05-03 10:35:00|8699|8698.1|8694.6|8693.7|8699.2|8698.2|8694.6|8693.3|299
1620038400000|2021-05-03 10:40:00|8694.7|8693.8|8692.6|8691.1|8695|8693.8|8692|8690.8|256
1620038700000|2021-05-03 10:45:00|8692.2|8691.3|8691.5|8690|8692.9|8691.6|8690.1|8689|284
1620039000000|2021-05-03 10:50:00|8691.6|8690.1|8690.7|8689.2|8691.9|8690.7|8690|8688.8|263
1620039300000|2021-05-03 10:55:00|8690.4|8688.9|8691.6|8690.7|8692.5|8691.6|8690.3|8688.9|283
1620039600000|2021-05-03 11:00:00|8691.7|8690.8|8691.8|8690.9|8693.3|8692.4|8691.3|8690|219
1620039900000|2021-05-03 11:05:00|8691.9|8691|8687.5|8686|8692.2|8691.1|8686|8684.8|323
1620040200000|2021-05-03 11:10:00|8687.4|8685.9|8688.1|8687.2|8689.5|8688.6|8686.8|8685.7|276
1620040500000|2021-05-03 11:15:00|8688|8687.1|8687.6|8686.7|8689.5|8688.5|8687.4|8685.9|314
1620040800000|2021-05-03 11:20:00|8687.5|8686.6|8688.6|8687.7|8689.2|8688.2|8686.7|8685.5|272
1620041100000|2021-05-03 11:25:00|8688.7|8687.8|8688|8687.1|8689.3|8688.4|8687.8|8686.8|315
1620041400000|2021-05-03 11:30:00|8687.9|8687|8689.4|8687.9|8690.2|8689|8687.8|8686.9|312
1620041700000|2021-05-03 11:35:00|8689.5|8688|8686.3|8685.4|8689.5|8688.4|8685.9|8684.6|251
1620042000000|2021-05-03 11:40:00|8686.6|8685.1|8687.1|8686.2|8688.2|8687|8686.3|8685|273
1620042300000|2021-05-03 11:45:00|8686.9|8686|8685.5|8684.6|8687.6|8686.4|8685.3|8684.1|235
1620042600000|2021-05-03 11:50:00|8685.4|8684.5|8685.3|8683.8|8687.2|8686.3|8684.9|8683.7|308
1620042900000|2021-05-03 11:55:00|8685.1|8684.2|8685|8683.5|8687.1|8686.2|8684.3|8682.8|328
1620043200000|2021-05-03 12:00:00|8685.6|8684.1|8683.3|8681.8|8686.4|8685.5|8682.9|8681.7|403
1620043500000|2021-05-03 12:05:00|8683.4|8681.9|8684|8683.1|8684.2|8683.2|8682.5|8681.4|273
1620043800000|2021-05-03 12:10:00|8684.2|8683.3|8685.4|8684.5|8685.8|8684.5|8682.3|8681.3|264
1620044100000|2021-05-03 12:15:00|8685.3|8684.4|8685.1|8684.2|8686.5|8685.2|8683.4|8682.2|376
1620044400000|2021-05-03 12:20:00|8685.2|8683.7|8683|8682.1|8686.4|8685.3|8682|8680.9|441
1620044700000|2021-05-03 12:25:00|8683.1|8681.6|8679.1|8678.2|8683.1|8681.6|8677.8|8676.8|423
1620045000000|2021-05-03 12:30:00|8679|8678.1|8677.2|8676.3|8681.2|8679.7|8674.1|8672.8|530
1620045300000|2021-05-03 12:35:00|8677.7|8676.8|8680.3|8678.8|8680.4|8679.5|8675.5|8674.5|410
1620045600000|2021-05-03 12:40:00|8680.2|8678.7|8682.3|8680.8|8686.7|8685.2|8679.4|8678.1|378
1620045900000|2021-05-03 12:45:00|8682.4|8680.9|8677.1|8676.2|8682.4|8681.1|8676.8|8675.9|297
1620046200000|2021-05-03 12:50:00|8677.4|8675.9|8678.8|8677.3|8680.3|8678.8|8676.9|8675.6|300
1620046500000|2021-05-03 12:55:00|8678.9|8677.4|8678.3|8676.8|8680.4|8679.3|8676.6|8675.7|294
1620046800000|2021-05-03 13:00:00|8678.4|8676.9|8677.1|8676.2|8678.4|8677.3|8675|8674|405
1620047100000|2021-05-03 13:05:00|8677.2|8676.3|8678|8677.1|8678.6|8677.6|8676.9|8676|280
1620047400000|2021-05-03 13:10:00|8677.9|8677|8676.4|8675.5|8678.8|8677.6|8676.3|8675|232
1620047700000|2021-05-03 13:15:00|8676.3|8675.4|8678.1|8676.6|8678.6|8677.4|8676|8674.7|306
1620048000000|2021-05-03 13:20:00|8678.2|8676.7|8676.9|8676|8678.6|8677.5|8676.9|8675.6|205
1620048300000|2021-05-03 13:25:00|8676.7|8675.8|8675.7|8674.8|8677.4|8676.3|8675.4|8674.4|173
1620048600000|2021-05-03 13:30:00|8675.8|8674.9|8672.6|8671.7|8677.2|8676.1|8672.4|8671.4|367
1620048900000|2021-05-03 13:35:00|8672.7|8671.8|8672|8671.1|8673|8671.9|8669.6|8668.1|353
1620049200000|2021-05-03 13:40:00|8672.1|8671.2|8674.4|8672.9|8674.7|8673.3|8671.2|8670.1|360
1620049500000|2021-05-03 13:45:00|8674.5|8673|8674.2|8673.3|8676.6|8675.4|8673.4|8672.2|334
1620049800000|2021-05-03 13:50:00|8673.9|8673|8673.1|8672.2|8674.4|8673.2|8671.8|8670.3|355
1620050100000|2021-05-03 13:55:00|8673.2|8672.3|8679.1|8667.9|8682.2|8672.7|8669|8666.6|489
1620050400000|2021-05-03 14:00:00|8676.4|8668.5|8670.5|8669.6|8678.8|8675.1|8669.8|8668.3|672
1620050700000|2021-05-03 14:05:00|8670.6|8669.7|8668.6|8667.7|8671.3|8670.4|8666.6|8665.4|590
1620051000000|2021-05-03 14:10:00|8668.9|8667.4|8670.2|8669.3|8671.1|8670|8667.7|8666.8|473
1620051300000|2021-05-03 14:15:00|8670.1|8669.2|8671.2|8670.3|8672.9|8671.7|8669.9|8668.7|513
1620051600000|2021-05-03 14:20:00|8671.3|8670.4|8670.6|8669.7|8673|8671.8|8669.9|8668.8|363
1620051900000|2021-05-03 14:25:00|8670.7|8669.8|8669.5|8668|8671.7|8670.4|8668.5|8667.5|395
1620052200000|2021-05-03 14:30:00|8669.3|8667.8|8671.4|8670.5|8673.3|8672|8668.7|8667.3|530
1620052500000|2021-05-03 14:35:00|8671.5|8670.6|8672.6|8671.7|8672.9|8671.8|8670.6|8669.6|359
1620052800000|2021-05-03 14:40:00|8672.7|8671.8|8672.4|8671.5|8673.2|8672|8670.7|8669.5|349
1620053100000|2021-05-03 14:45:00|8673|8671.9|8671|8670.1|8673.7|8672.6|8670.7|8669.6|364
1620053400000|2021-05-03 14:50:00|8670.9|8670|8669.3|8667.8|8671.7|8670.3|8667.9|8666.7|479
1620053700000|2021-05-03 14:55:00|8669.4|8667.9|8669.1|8668.2|8672.4|8671.5|8668.4|8667.1|479
1620054000000|2021-05-03 15:00:00|8669|8668.1|8670.6|8669.1|8671.1|8669.7|8668.7|8667.3|500
1620054300000|2021-05-03 15:05:00|8670.8|8669.3|8671.6|8670.1|8672.1|8671.2|8669.4|8668.3|371
1620054600000|2021-05-03 15:10:00|8671.7|8670.2|8671|8669.5|8673.1|8672.1|8670.4|8669.4|458
1620054900000|2021-05-03 15:15:00|8671.2|8669.7|8670.4|8669.5|8671.3|8669.9|8668.4|8667.5|311
1620055200000|2021-05-03 15:20:00|8670.3|8669.4|8671.5|8670|8671.9|8670.9|8670|8668.8|266
1620055500000|2021-05-03 15:25:00|8671.4|8669.9|8670.5|8669|8671.9|8670.9|8669.4|8668.1|282
1620055800000|2021-05-03 15:30:00|8670.3|8668.8|8667.7|8666.8|8670.6|8669.5|8667.5|8666.3|325
1620056100000|2021-05-03 15:35:00|8667.6|8666.7|8668.3|8667.4|8669|8668.1|8666.8|8665.6|265
1620056400000|2021-05-03 15:40:00|8668.4|8667.5|8669.3|8667.8|8670.8|8669.6|8668.3|8667.4|264
1620056700000|2021-05-03 15:45:00|8669.2|8667.7|8669.5|8668.6|8670.3|8669.1|8668.2|8667.3|207
1620057000000|2021-05-03 15:50:00|8669.6|8668.7|8670.5|8669.6|8671.1|8670.1|8669|8668.1|249
1620057300000|2021-05-03 15:55:00|8670.6|8669.7|8668.6|8667.7|8671.1|8670|8668.4|8667.3|227
1620057600000|2021-05-03 16:00:00|8668.4|8667.5|8671.1|8670.2|8671.6|8670.3|8668.3|8667.2|314
1620057900000|2021-05-03 16:05:00|8671.2|8670.3|8670|8669.1|8671.3|8670.3|8669.4|8668.2|229
1620058200000|2021-05-03 16:10:00|8670.1|8669.2|8670.3|8668.8|8670.5|8669.4|8669.5|8668.3|183
1620058500000|2021-05-03 16:15:00|8670.4|8668.9|8669.3|8668.4|8670.6|8669.4|8669.2|8668|190
1620058800000|2021-05-03 16:20:00|8669.4|8668.5|8668.1|8667.2|8670.4|8669.1|8668.1|8666.9|139
1620059100000|2021-05-03 16:25:00|8668.2|8667.3|8669.6|8668.1|8669.9|8668.6|8667.6|8666.7|197
1620059400000|2021-05-03 16:30:00|8669.5|8668|8666.9|8666|8669.7|8668.5|8666.8|8665.9|211
1620059700000|2021-05-03 16:35:00|8667|8666.1|8668|8667.1|8668.3|8667.1|8666.5|8665.3|171
1620060000000|2021-05-03 16:40:00|8667.9|8667|8668|8667.1|8668.7|8667.4|8666.8|8665.5|194
1620060300000|2021-05-03 16:45:00|8668.1|8667.2|8667.5|8666.6|8668.6|8667.7|8666.9|8665.9|212
1620060600000|2021-05-03 16:50:00|8667.6|8666.7|8670.2|8669.3|8670.4|8669.5|8667.5|8666.2|252
1620060900000|2021-05-03 16:55:00|8670.1|8669.2|8667.1|8666.2|8670.1|8669.2|8666.5|8665.5|429
1620061200000|2021-05-03 17:00:00|8667|8666.1|8666.3|8664.8|8667.1|8666.2|8665.4|8664.1|297
1620061500000|2021-05-03 17:05:00|8666.2|8664.7|8667.9|8667|8668.3|8667.3|8666.1|8664.6|155
1620061800000|2021-05-03 17:10:00|8667.7|8666.8|8669.8|8668.3|8670.4|8669|8667.4|8666.4|225
1620062100000|2021-05-03 17:15:00|8669.7|8668.2|8668.9|8667.4|8669.7|8668.4|8667.9|8666.9|178
1620062400000|2021-05-03 17:20:00|8668.6|8667.7|8669|8668.1|8669.7|8668.3|8668.5|8667.3|208
1620062700000|2021-05-03 17:25:00|8669.1|8668.2|8669.4|8667.9|8669.5|8668.3|8668.4|8667.1|182
1620063000000|2021-05-03 17:30:00|8669.3|8667.8|8670.8|8669.3|8670.8|8669.3|8668.8|8667.7|205
1620063300000|2021-05-03 17:35:00|8670.7|8669.2|8670.6|8669.7|8671.3|8670.1|8669.7|8668.6|213
1620063600000|2021-05-03 17:40:00|8670.7|8669.8|8672.7|8671.2|8672.9|8671.7|8670.2|8669|265
1620063900000|2021-05-03 17:45:00|8672.6|8671.1|8671.9|8671|8672.9|8671.6|8671.6|8670.4|154
1620064200000|2021-05-03 17:50:00|8671.8|8670.9|8672|8671.1|8672.4|8671.2|8671.5|8670.3|86
1620064500000|2021-05-03 17:55:00|8671.9|8671|8672.6|8671.7|8673.3|8672.2|8671.8|8670.9|106
1620064800000|2021-05-03 18:00:00|8672.5|8671.6|8671.7|8670.2|8672.6|8671.6|8671.6|8670.1|154
1620065100000|2021-05-03 18:05:00|8671.6|8670.1|8672.3|8670.8|8672.4|8671.1|8671.4|8670|133
1620065400000|2021-05-03 18:10:00|8672.2|8670.7|8673.4|8671.9|8673.5|8672.2|8672|8670.7|133
1620065700000|2021-05-03 18:15:00|8673.3|8671.8|8672.7|8671.2|8673.9|8673|8672.4|8671.1|181
1620066000000|2021-05-03 18:20:00|8672.6|8671.1|8673.1|8672.2|8673.7|8672.8|8672.1|8670.6|200
1620066300000|2021-05-03 18:25:00|8673.2|8672.3|8673.7|8672.8|8674.1|8673.1|8673.1|8671.9|149
1620066600000|2021-05-03 18:30:00|8674|8673.1|8674.7|8673.8|8675.6|8674.4|8673.7|8672.6|193
1620066900000|2021-05-03 18:35:00|8674.6|8673.7|8675.5|8674|8675.8|8674.9|8674.6|8673.5|129
1620067200000|2021-05-03 18:40:00|8675.4|8673.9|8675|8673.5|8675.7|8674.5|8674.4|8673.2|118
1620067500000|2021-05-03 18:45:00|8675.1|8673.6|8674.9|8674|8675.6|8674.4|8674.4|8673.3|144
1620067800000|2021-05-03 18:50:00|8674.8|8673.9|8674.2|8672.7|8675.1|8673.9|8673.4|8672.2|175
1620068100000|2021-05-03 18:55:00|8674.1|8672.6|8673|8671.5|8674.2|8673.1|8672.5|8671.3|223
1620068400000|2021-05-03 19:00:00|8673.3|8672.1|8672.8|8671.9|8674.2|8672.9|8672.7|8671.5|204
1620068700000|2021-05-03 19:05:00|8672.7|8671.8|8672.5|8671.6|8673.5|8672.3|8672.1|8670.8|172
1620069000000|2021-05-03 19:10:00|8672.6|8671.7|8674|8672.5|8674.7|8673.6|8672.6|8671.4|202
1620069300000|2021-05-03 19:15:00|8674.1|8672.6|8673.6|8672.1|8674.7|8673.2|8673.4|8671.9|147
1620069600000|2021-05-03 19:20:00|8673.9|8672.4|8674.1|8672.6|8674.2|8672.7|8673.1|8671.9|143
1620069900000|2021-05-03 19:25:00|8674|8672.5|8672.7|8671.2|8674.1|8672.6|8672.1|8670.6|156
1620070200000|2021-05-03 19:30:00|8672.3|8671.4|8674.3|8672.8|8674.5|8673|8672.3|8671|85
1620070500000|2021-05-03 19:35:00|8674.2|8672.7|8673.9|8673|8674.5|8673.2|8673.7|8672.4|109
1620070800000|2021-05-03 19:40:00|8673.8|8672.9|8673.1|8671.6|8674|8673.1|8672.5|8671.2|135
1620071100000|2021-05-03 19:45:00|8672.7|8671.8|8674.3|8672.8|8674.9|8673.7|8672.6|8671.4|150
1620071400000|2021-05-03 19:50:00|8674|8673.1|8675.1|8674.2|8675.7|8674.6|8673.8|8672.6|163
1620071700000|2021-05-03 19:55:00|8675|8674.1|8675.2|8673.7|8676.3|8675|8674.9|8673.6|207
1620072000000|2021-05-03 20:00:00|8675.3|8673.8|8674.6|8673.1|8676|8674.5|8674.1|8672.6|164
1620072300000|2021-05-03 20:05:00|8674.5|8673|8675.2|8673.7|8675.6|8674.2|8674.4|8672.9|62
1620072600000|2021-05-03 20:10:00|8675.3|8673.8|8675|8673.5|8675.5|8674.1|8674.6|8673.4|101
1620072900000|2021-05-03 20:15:00|8674.8|8673.3|8674.3|8673.4|8675.1|8673.9|8674.3|8673|99
1620073200000|2021-05-03 20:20:00|8674.4|8673.5|8675.1|8673.6|8675.3|8673.8|8674.3|8673|61
1620073500000|2021-05-03 20:25:00|8675|8673.5|8675|8673.5|8675.4|8673.9|8674.5|8673|96
1620073800000|2021-05-03 20:30:00|8675.1|8673.6|8674|8672.5|8675.1|8673.6|8673.7|8672.5|98
1620074100000|2021-05-03 20:35:00|8673.9|8672.4|8674.4|8672.9|8674.4|8673.2|8673.9|8672.4|89
1620074400000|2021-05-03 20:40:00|8674.3|8672.8|8673.7|8672.2|8674.5|8673.1|8673.4|8671.9|85
1620074700000|2021-05-03 20:45:00|8673.5|8672|8673|8671.5|8673.8|8672.3|8672.8|8671.3|147
1620075000000|2021-05-03 20:50:00|8673.5|8671.2|8675.8|8669.9|8679.2|8672.9|8673|8667|770
1620075300000|2021-05-03 20:55:00|8675.2|8671|8676.6|8668.4|8681.3|8672.8|8673.6|8667.6|810
1620075600000|2021-05-03 21:00:00|8676.1|8668.8|8678.5|8668.9|8680.6|8669.5|8676.1|8667.8|59
1620075900000|2021-05-03 21:05:00|8676.8|8668.6|8678.8|8666.8|8680.9|8669.6|8675.1|8666.7|124
1620076200000|2021-05-03 21:10:00|8678.9|8666.9|8678.9|8666.9|8680.8|8668.8|8676.7|8666.6|178
1620076500000|2021-05-03 21:15:00|8678.8|8667|8681.2|8669.2|8683|8671|8674.2|8664.9|171
1620076800000|2021-05-03 21:20:00|8681.5|8669.5|8679.4|8667.4|8684|8672|8677.1|8667.4|175
1620077100000|2021-05-03 21:25:00|8680.4|8668.4|8678.7|8666.7|8683.2|8671.2|8674.8|8663.5|229
1620077400000|2021-05-03 21:30:00|8678.3|8666.3|8676.1|8666.7|8680.5|8668.5|8674.7|8666|162
1620077700000|2021-05-03 21:35:00|8675.8|8667|8679.9|8667.9|8681.2|8669.2|8674.6|8666.4|293
1620078000000|2021-05-03 21:40:00|8679.6|8667.6|8676.7|8667.5|8680.7|8668.7|8675.7|8665.5|198
1620078300000|2021-05-03 21:45:00|8676.3|8667|8677.7|8666.8|8678.9|8669.2|8674.9|8665.6|243
1620078600000|2021-05-03 21:50:00|8677.4|8667|8675.8|8667|8678.9|8668.8|8675.1|8666|364
1620078900000|2021-05-03 21:55:00|8675.6|8667.2|8677.5|8665.5|8679.8|8668.1|8673.7|8664.1|380
1620079200000|2021-05-03 22:00:00|8679.1|8665.6|8676.4|8667.9|8679.5|8672.5|8674|8663.1|766
1620079500000|2021-05-03 22:05:00|8677.3|8668.4|8677|8668.6|8679.2|8671.7|8673|8665.9|646
1620079800000|2021-05-03 22:10:00|8677.1|8668.4|8678.4|8666.4|8679.2|8672|8673.2|8665.5|847
1620080100000|2021-05-03 22:15:00|8679|8667|8678|8668.1|8680|8672.5|8673.7|8664.5|768
1620080400000|2021-05-03 22:20:00|8678.6|8667.4|8676.2|8670|8679.8|8672.4|8673.5|8665.7|602
1620080700000|2021-05-03 22:25:00|8676|8670.2|8674.9|8671|8677.5|8672.1|8673.6|8667.8|411
1620081000000|2021-05-03 22:30:00|8675.9|8671.1|8675.5|8670.4|8679.1|8672.1|8673.1|8667|501
1620081300000|2021-05-03 22:35:00|8675.2|8671|8674.1|8672.6|8676.7|8672.9|8673.6|8669.3|363
1620081600000|2021-05-03 22:40:00|8674.7|8671.5|8675|8672.5|8675.1|8673|8673.3|8670.9|159
1620081900000|2021-05-03 22:45:00|8675.1|8672.3|8674.6|8673.1|8676.5|8674.2|8674.4|8672.1|169
1620082200000|2021-05-03 22:50:00|8675.2|8672.6|8674.7|8673.2|8675.3|8673.4|8674.3|8672|129
1620082500000|2021-05-03 22:55:00|8674.8|8673.3|8674.8|8673.3|8675.7|8673.7|8674.7|8672.4|90
1620082800000|2021-05-03 23:00:00|8674.4|8672.9|8673|8671.5|8674.4|8672.9|8672.8|8670.7|167
1620083100000|2021-05-03 23:05:00|8673.2|8671.7|8673.4|8671.9|8673.7|8672.1|8672.9|8670.7|94
1620083400000|2021-05-03 23:10:00|8673.3|8671.8|8673.5|8672|8673.8|8672.1|8673.2|8671.6|77
1620083700000|2021-05-03 23:15:00|8673.6|8672.1|8673.3|8671.8|8673.9|8672.2|8672.6|8671.1|136
1620084000000|2021-05-03 23:20:00|8673.4|8671.9|8673.2|8672.3|8673.6|8672.4|8673.1|8671.7|82
1620084300000|2021-05-03 23:25:00|8673.3|8672.4|8674.4|8672.9|8674.4|8672.9|8673.1|8671.8|89
1620084600000|2021-05-03 23:30:00|8674.3|8672.8|8674.5|8673|8675.5|8674|8673.8|8672.7|108
1620084900000|2021-05-03 23:35:00|8674.4|8672.9|8673.8|8672.3|8674.5|8673|8673.3|8672.2|66
1620085200000|2021-05-03 23:40:00|8673.9|8672.4|8673.8|8672.3|8674.2|8672.7|8673.3|8671.8|111
1620085500000|2021-05-03 23:45:00|8673.7|8672.2|8673.7|8672.2|8674|8672.5|8673|8671.8|56
1620085800000|2021-05-03 23:50:00|8673.8|8672.3|8673.8|8672.3|8673.9|8672.4|8672.9|8671.7|105
1620086100000|2021-05-03 23:55:00|8673.6|8672.1|8674.2|8672.7|8674.3|8672.8|8673.5|8672|106
1620086400000|2021-05-04 00:00:00|8674.3|8672.8|8674.1|8672.6|8674.7|8673.4|8673.6|8672.1|167
1620086700000|2021-05-04 00:05:00|8674|8672.5|8676.1|8674.6|8676.2|8674.7|8674|8672.5|171
1620087000000|2021-05-04 00:10:00|8676.2|8674.7|8675.7|8674.2|8676.5|8675|8675.4|8673.9|173
1620087300000|2021-05-04 00:15:00|8675.8|8674.3|8676.2|8674.7|8676.4|8674.9|8675|8673.5|173
1620087600000|2021-05-04 00:20:00|8676.3|8674.8|8676.2|8674.7|8676.7|8675.2|8675.7|8674.4|134
1620087900000|2021-05-04 00:25:00|8676.6|8675.1|8676.7|8675.2|8676.8|8675.3|8676|8674.5|105
1620088200000|2021-05-04 00:30:00|8676.8|8675.3|8676|8674.5|8677|8675.5|8675.9|8674.4|95
1620088500000|2021-05-04 00:35:00|8676.1|8674.6|8675.9|8674.4|8676.5|8675.3|8675.9|8674.4|74
1620088800000|2021-05-04 00:40:00|8675.8|8674.3|8673.4|8671.9|8676.2|8674.7|8673.3|8671.8|124
1620089100000|2021-05-04 00:45:00|8673.6|8672.1|8672|8670.5|8673.6|8672.2|8671.6|8670.1|190
1620089400000|2021-05-04 00:50:00|8672.1|8670.6|8674|8672.5|8674.4|8672.9|8672|8670.5|122
1620089700000|2021-05-04 00:55:00|8674.1|8672.6|8673.5|8672|8674.4|8672.9|8673.4|8671.9|133
1620090000000|2021-05-04 01:00:00|8673.6|8672.1|8674|8672.5|8674.9|8673.9|8673.1|8671.6|162
1620090300000|2021-05-04 01:05:00|8674.1|8672.6|8675.1|8673.6|8675.5|8674|8673.4|8671.9|169
1620090600000|2021-05-04 01:10:00|8675|8673.5|8675.3|8673.8|8675.8|8674.3|8674.5|8673|154
1620090900000|2021-05-04 01:15:00|8675.1|8673.6|8675.6|8674.1|8675.7|8674.2|8674.7|8673.4|184
1620091200000|2021-05-04 01:20:00|8675.5|8674|8676.8|8675.3|8677.7|8676.2|8675.4|8673.9|223
1620091500000|2021-05-04 01:25:00|8676.9|8675.4|8675.7|8674.2|8677.3|8675.8|8675.1|8673.6|274
1620091800000|2021-05-04 01:30:00|8675.8|8674.3|8676.8|8675.3|8677.2|8675.7|8675.3|8673.8|242
1620092100000|2021-05-04 01:35:00|8676.7|8675.2|8678.1|8676.6|8678.3|8676.8|8676.6|8675.1|224
1620092400000|2021-05-04 01:40:00|8678|8676.5|8678.2|8676.7|8679.4|8677.9|8678|8676.5|193
1620092700000|2021-05-04 01:45:00|8678|8676.5|8678.6|8677.1|8679.3|8677.8|8677.9|8676.4|184
1620093000000|2021-05-04 01:50:00|8678.7|8677.2|8678.1|8676.6|8679|8677.5|8677.3|8675.8|137
1620093300000|2021-05-04 01:55:00|8678.2|8676.7|8677.9|8676.4|8678.5|8677|8677.3|8676|183
1620093600000|2021-05-04 02:00:00|8677.8|8676.3|8678|8676.5|8678.2|8676.7|8676.9|8675.4|236
1620093900000|2021-05-04 02:05:00|8677.9|8676.4|8678|8676.5|8678.2|8676.7|8677.6|8676.1|159
1620094200000|2021-05-04 02:10:00|8677.9|8676.4|8678.7|8677.2|8678.8|8677.3|8677.6|8676.1|121
1620094500000|2021-05-04 02:15:00|8678.6|8677.1|8678.3|8676.8|8678.9|8677.4|8678.2|8676.7|93
1620094800000|2021-05-04 02:20:00|8678.2|8676.7|8677.2|8675.7|8678.3|8676.9|8676.9|8675.4|115
1620095100000|2021-05-04 02:25:00|8677.3|8675.8|8676.2|8674.7|8677.4|8675.9|8675.9|8674.4|132
1620095400000|2021-05-04 02:30:00|8676.1|8674.6|8678.1|8676.6|8678.6|8677.1|8675.8|8674.3|172
1620095700000|2021-05-04 02:35:00|8677.8|8676.3|8677.5|8676|8678.2|8676.8|8677.1|8675.8|160
1620096000000|2021-05-04 02:40:00|8677.4|8675.9|8677.7|8676.2|8677.8|8676.3|8676.9|8675.4|196
1620096300000|2021-05-04 02:45:00|8677.8|8676.3|8677.5|8676|8677.9|8676.4|8676.8|8675.3|198
1620096600000|2021-05-04 02:50:00|8677.4|8675.9|8677.9|8676.4|8678.5|8677|8677.4|8675.9|160
1620096900000|2021-05-04 02:55:00|8678|8676.5|8677.8|8676.3|8678|8676.5|8676.3|8674.8|159
1620097200000|2021-05-04 03:00:00|8677.7|8676.2|8677.2|8675.7|8679.2|8677.7|8677|8675.5|135
1620097500000|2021-05-04 03:05:00|8677.1|8675.6|8678.3|8676.8|8678.3|8676.8|8676.7|8675.3|78
1620097800000|2021-05-04 03:10:00|8678.4|8676.9|8678.2|8676.7|8679|8677.5|8677.6|8676.1|183
1620098100000|2021-05-04 03:15:00|8678.3|8676.8|8676.3|8674.8|8678.5|8677|8675.7|8674.6|161
1620098400000|2021-05-04 03:20:00|8676.2|8674.7|8676.7|8675.2|8677.1|8675.6|8675.8|8674.4|108
1620098700000|2021-05-04 03:25:00|8676.6|8675.1|8675.7|8674.8|8676.7|8675.2|8675.6|8674.4|69
1620099000000|2021-05-04 03:30:00|8675.6|8674.7|8675.5|8674|8676.4|8674.9|8675.5|8674|72
1620099300000|2021-05-04 03:35:00|8675.3|8673.8|8676|8674.5|8676.4|8674.9|8675.2|8673.7|111
1620099600000|2021-05-04 03:40:00|8676.1|8674.6|8674.4|8672.9|8676.3|8674.8|8674.1|8672.6|151
1620099900000|2021-05-04 03:45:00|8674.6|8673.1|8675.3|8673.8|8675.5|8674|8674.2|8672.7|159
1620100200000|2021-05-04 03:50:00|8675.4|8673.9|8676|8674.5|8676.2|8674.7|8674.3|8673|149
1620100500000|2021-05-04 03:55:00|8675.9|8674.4|8675.6|8674.1|8676|8674.5|8675.4|8673.9|79
1620100800000|2021-05-04 04:00:00|8675.5|8674|8676.6|8675.1|8676.8|8675.3|8675.4|8673.9|187
1620101100000|2021-05-04 04:05:00|8676.7|8675.2|8676.8|8675.3|8677.3|8675.8|8676.3|8674.8|126
1620101400000|2021-05-04 04:10:00|8676.9|8675.4|8676.7|8675.2|8677.1|8675.6|8676.3|8675.1|110
1620101700000|2021-05-04 04:15:00|8676.8|8675.3|8676.3|8674.8|8677.3|8675.8|8676.3|8674.8|126
1620102000000|2021-05-04 04:20:00|8676.2|8674.7|8676.4|8674.9|8676.8|8675.4|8675.9|8674.4|121
1620102300000|2021-05-04 04:25:00|8676.5|8675|8676.6|8675.1|8677.1|8676|8676.3|8674.8|135
1620102600000|2021-05-04 04:30:00|8676.5|8675|8676.8|8675.3|8677|8675.5|8674.8|8673.5|276
1620102900000|2021-05-04 04:35:00|8676.7|8675.2|8678.4|8676.9|8678.9|8677.4|8676.4|8674.9|168
1620103200000|2021-05-04 04:40:00|8678.5|8677|8676.7|8675.2|8678.8|8677.3|8676.7|8675.2|131
1620103500000|2021-05-04 04:45:00|8676.6|8675.1|8676.7|8675.2|8676.9|8675.4|8676.3|8674.8|75
1620103800000|2021-05-04 04:50:00|8676.6|8675.1|8678.5|8677|8678.6|8677.1|8676.4|8674.9|129
1620104100000|2021-05-04 04:55:00|8678.6|8677.1|8678.8|8677.3|8678.8|8677.5|8677.9|8676.4|106
1620104400000|2021-05-04 05:00:00|8678.7|8677.2|8677.5|8676|8678.8|8677.3|8677.4|8675.9|150
1620104700000|2021-05-04 05:05:00|8677.6|8676.1|8675.8|8674.3|8678|8676.5|8675.7|8674.2|189
1620105000000|2021-05-04 05:10:00|8675.9|8674.4|8675.9|8674.4|8676.4|8674.9|8675.1|8673.6|159
1620105300000|2021-05-04 05:15:00|8676.1|8674.6|8676.7|8675.2|8676.7|8675.2|8675|8673.9|84
1620105600000|2021-05-04 05:20:00|8676.6|8675.1|8677.8|8676.3|8677.9|8676.4|8676.1|8674.6|113
1620105900000|2021-05-04 05:25:00|8677.7|8676.2|8677.9|8676.4|8678.2|8676.7|8676.9|8675.5|206
1620106200000|2021-05-04 05:30:00|8677.8|8676.3|8677.3|8675.8|8677.8|8676.3|8676.8|8675.3|224
1620106500000|2021-05-04 05:35:00|8677.4|8675.9|8675.8|8674.3|8677.9|8676.4|8675.7|8674.2|178
1620106800000|2021-05-04 05:40:00|8675.9|8674.4|8675.4|8673.9|8676.4|8674.9|8674.9|8673.4|150
1620107100000|2021-05-04 05:45:00|8675.5|8674|8674.6|8673.1|8675.5|8674|8674.4|8672.9|165
1620107400000|2021-05-04 05:50:00|8674.5|8673|8673.9|8672.4|8675.1|8673.7|8673.8|8672.3|156
1620107700000|2021-05-04 05:55:00|8674|8672.5|8672.8|8671.3|8674.1|8672.7|8672.3|8671.1|167
1620108000000|2021-05-04 06:00:00|8672.9|8671.4|8670.2|8668.7|8673.4|8671.9|8669.4|8668.1|302
1620108300000|2021-05-04 06:05:00|8670.3|8668.8|8671.5|8670|8672|8671.1|8670|8668.6|249
1620108600000|2021-05-04 06:10:00|8671.1|8670.2|8670.9|8669.4|8673.2|8672.1|8670.3|8668.9|237
1620108900000|2021-05-04 06:15:00|8671|8669.5|8672.5|8671|8672.8|8671.8|8670.6|8669.2|208
1620109200000|2021-05-04 06:20:00|8672.3|8671.4|8673.2|8671.7|8675|8673.5|8672.1|8671|201
1620109500000|2021-05-04 06:25:00|8673.1|8671.6|8674.7|8673.8|8674.9|8674|8673|8671.6|172
1620109800000|2021-05-04 06:30:00|8675.1|8673.6|8671.6|8670.7|8676.2|8675.1|8670.9|8669.8|252
1620110100000|2021-05-04 06:35:00|8671.4|8670.5|8667.6|8666.1|8671.5|8670.5|8667.2|8666|301
1620110400000|2021-05-04 06:40:00|8667.2|8666.3|8666.3|8664.8|8667.8|8666.5|8665.8|8664.7|230
1620110700000|2021-05-04 06:45:00|8666.2|8664.7|8666|8665.1|8667|8665.8|8665.2|8664.3|219
1620111000000|2021-05-04 06:50:00|8666.3|8664.8|8663.9|8662.4|8666.5|8665.2|8663.3|8662.2|252
1620111300000|2021-05-04 06:55:00|8664|8662.5|8666.7|8665.2|8667|8665.8|8663.4|8662.3|364
1620111600000|2021-05-04 07:00:00|8666.8|8665.3|8673|8672.1|8673|8672.1|8664.9|8663.9|440
1620111900000|2021-05-04 07:05:00|8672.9|8672|8675.3|8673.8|8677.5|8676.2|8672.2|8671|508
1620112200000|2021-05-04 07:10:00|8675|8674.1|8672.8|8671.9|8676|8675.1|8672.4|8671.1|463
1620112500000|2021-05-04 07:15:00|8672.9|8672|8671.1|8670.2|8674|8673.1|8670.5|8669.4|423
1620112800000|2021-05-04 07:20:00|8671.2|8670.3|8674.9|8673.4|8675.2|8674.3|8670.3|8669.4|342
1620113100000|2021-05-04 07:25:00|8674.7|8673.2|8672.8|8671.9|8676.3|8675.4|8671.8|8670.5|469
1620113400000|2021-05-04 07:30:00|8672.6|8671.7|8672.3|8670.8|8673.6|8672.4|8670.8|8669.6|421
1620113700000|2021-05-04 07:35:00|8672.1|8671.2|8671.6|8670.1|8673.1|8672.1|8670.3|8669|421
1620114000000|2021-05-04 07:40:00|8671.2|8670.3|8666.5|8665.6|8671.4|8670.3|8665.7|8664.7|476
1620114300000|2021-05-04 07:45:00|8666.6|8665.7|8665.4|8664.5|8667.9|8666.6|8664.7|8663.6|326
1620114600000|2021-05-04 07:50:00|8665.5|8664.6|8667.2|8665.7|8667.6|8666.4|8665.2|8664.1|338
1620114900000|2021-05-04 07:55:00|8667.3|8665.8|8665.3|8663.8|8668.1|8667.1|8664.7|8663.6|431
1620115200000|2021-05-04 08:00:00|8665.1|8664.2|8664.3|8662.8|8665.3|8664.2|8663.3|8662.1|333
1620115500000|2021-05-04 08:05:00|8664.4|8662.9|8662.6|8661.7|8665|8663.9|8661.4|8660.5|367
1620115800000|2021-05-04 08:10:00|8662.5|8661.6|8660.8|8659.9|8662.7|8661.6|8659.6|8658.7|318
1620116100000|2021-05-04 08:15:00|8660.7|8659.8|8658.8|8657.9|8661.8|8660.8|8658.6|8657.6|308
1620116400000|2021-05-04 08:20:00|8658.7|8657.8|8658.9|8658|8660|8659.1|8658.6|8657.5|255
1620116700000|2021-05-04 08:25:00|8658.8|8657.9|8660|8658.5|8660.7|8659.5|8658.6|8657.4|244
1620117000000|2021-05-04 08:30:00|8659.9|8658.4|8659.7|8658.8|8660.5|8659.5|8658.5|8657.5|267
1620117300000|2021-05-04 08:35:00|8659.8|8658.9|8657.9|8657|8663.6|8662.1|8657.8|8656.7|380
1620117600000|2021-05-04 08:40:00|8657.8|8656.9|8657.3|8656.4|8658.2|8657|8654.9|8654|319
1620117900000|2021-05-04 08:45:00|8657.2|8656.3|8658.7|8657.8|8659.1|8658|8656.8|8655.9|323
1620118200000|2021-05-04 08:50:00|8658.8|8657.9|8655.8|8654.9|8659.6|8658.7|8655.2|8654.2|361
1620118500000|2021-05-04 08:55:00|8655.9|8655|8654.9|8654|8656.6|8655.5|8654.4|8653.2|351
1620118800000|2021-05-04 09:00:00|8655|8654.1|8654.3|8653.4|8655.6|8654.7|8653.2|8652.2|437
1620119100000|2021-05-04 09:05:00|8654.2|8653.3|8652.8|8651.9|8654.6|8653.7|8651.5|8650.6|404
1620119400000|2021-05-04 09:10:00|8652.9|8652|8653.2|8652.3|8655|8654.1|8652.5|8651.6|344
1620119700000|2021-05-04 09:15:00|8653.1|8652.2|8653.7|8652.8|8654|8653.1|8652.1|8650.8|314
1620120000000|2021-05-04 09:20:00|8653.8|8652.9|8653.2|8652.3|8653.9|8653|8652.8|8651.7|272
1620120300000|2021-05-04 09:25:00|8653.1|8652.2|8654.5|8653|8654.9|8653.7|8652.5|8651.4|333
1620120600000|2021-05-04 09:30:00|8654.4|8652.9|8652.5|8651.6|8654.8|8653.9|8652.3|8651.2|357
1620120900000|2021-05-04 09:35:00|8652.6|8651.7|8649.4|8648.5|8653|8651.7|8648.5|8647.4|435
1620121200000|2021-05-04 09:40:00|8649.7|8648.8|8650.2|8649.3|8651.5|8650.5|8648.7|8647.5|364
1620121500000|2021-05-04 09:45:00|8650.3|8649.4|8652.5|8651.6|8653.1|8652.2|8650.1|8649.1|311
1620121800000|2021-05-04 09:50:00|8652.3|8651.4|8651.7|8650.8|8652.7|8651.8|8650.8|8649.9|302
1620122100000|2021-05-04 09:55:00|8651.5|8650.6|8652.1|8651.2|8652.6|8651.6|8650.7|8649.8|302
1620122400000|2021-05-04 10:00:00|8652.2|8651.3|8651.4|8650.5|8652.4|8651.3|8648.5|8647.4|371
1620122700000|2021-05-04 10:05:00|8651.5|8650.6|8650.7|8649.8|8652.7|8651.8|8650.2|8649.3|371
1620123000000|2021-05-04 10:10:00|8650.8|8649.9|8649.1|8647.6|8651.1|8650.2|8648.7|8647.5|300
1620123300000|2021-05-04 10:15:00|8649|8648.1|8649.5|8648.6|8650.3|8649.4|8648.1|8647.2|236
1620123600000|2021-05-04 10:20:00|8649.4|8648.5|8648.1|8647.2|8651.3|8650.2|8647.9|8646.8|324
1620123900000|2021-05-04 10:25:00|8648.2|8647.3|8647.8|8646.9|8649.3|8648.4|8647.6|8646.6|273
1620124200000|2021-05-04 10:30:00|8648|8647.1|8652.9|8652|8653.3|8652.4|8648|8647.1|448
1620124500000|2021-05-04 10:35:00|8652.8|8651.9|8650.6|8649.7|8653.5|8652.6|8649.7|8648.8|379
1620124800000|2021-05-04 10:40:00|8650.5|8649.6|8655.1|8653.6|8655.5|8654.3|8650.5|8649.6|440
1620125100000|2021-05-04 10:45:00|8655|8653.5|8653.4|8652.5|8655|8653.8|8652.5|8651.1|301
1620125400000|2021-05-04 10:50:00|8653.5|8652.6|8654|8653.1|8654.5|8653.5|8652.4|8651.5|242
1620125700000|2021-05-04 10:55:00|8654.1|8653.2|8655.4|8654.5|8655.5|8654.6|8653.3|8652.4|314
1620126000000|2021-05-04 11:00:00|8655.3|8654.4|8656|8654.5|8657|8655.9|8654.7|8653.5|348
1620126300000|2021-05-04 11:05:00|8655.8|8654.3|8658|8657.1|8658.5|8657.5|8655|8654.1|345
1620126600000|2021-05-04 11:10:00|8658.2|8657.3|8658.9|8657.4|8660.1|8658.9|8657.4|8656.3|313
1620126900000|2021-05-04 11:15:00|8658.6|8657.7|8660|8659.1|8660.5|8659.2|8658.6|8657.6|236
1620127200000|2021-05-04 11:20:00|8660.1|8659.2|8658.7|8657.8|8660.6|8659.4|8658.1|8657|277
1620127500000|2021-05-04 11:25:00|8658.6|8657.7|8659|8658.1|8660.2|8659.3|8658.4|8656.9|270
1620127800000|2021-05-04 11:30:00|8659.1|8658.2|8660.1|8659.2|8660.2|8659.3|8658|8656.9|379
1620128100000|2021-05-04 11:35:00|8660.2|8659.3|8659.1|8658.2|8660.9|8660|8657.6|8656.4|397
1620128400000|2021-05-04 11:40:00|8659|8658.1|8665.1|8664.2|8665.4|8664.2|8659|8658.1|923
1620128700000|2021-05-04 11:45:00|8665.2|8664.3|8667.7|8666.8|8670|8669|8664.4|8663.2|678
1620129000000|2021-05-04 11:50:00|8667.6|8666.7|8668.1|8667.2|8670|8668.8|8666.9|8666|577
1620129300000|2021-05-04 11:55:00|8668.2|8667.3|8670.7|8669.8|8671.6|8670.3|8668.2|8667.3|505
1620129600000|2021-05-04 12:00:00|8670.6|8669.7|8670.7|8669.8|8671.9|8670.9|8668.8|8667.6|594
1620129900000|2021-05-04 12:05:00|8670.6|8669.7|8674.8|8673.9|8675.5|8674.5|8670.5|8669.6|562
1620130200000|2021-05-04 12:10:00|8674.7|8673.8|8677.5|8676|8680.3|8679.2|8674.7|8673.6|753
1620130500000|2021-05-04 12:15:00|8677.4|8675.9|8678.3|8677.4|8678.9|8677.7|8676|8674.9|556
1620130800000|2021-05-04 12:20:00|8678.5|8677.6|8679.5|8678.6|8681.3|8680.1|8678.2|8677.1|518
1620131100000|2021-05-04 12:25:00|8679.4|8678.5|8681.6|8680.1|8682|8680.8|8678.9|8677.8|476
1620131400000|2021-05-04 12:30:00|8681.7|8680.2|8680.8|8679.9|8683.9|8682.8|8679.4|8678.1|517
1620131700000|2021-05-04 12:35:00|8680.7|8679.8|8681.9|8680.4|8682.5|8681.2|8678.8|8677.5|467
1620132000000|2021-05-04 12:40:00|8681.8|8680.3|8683.3|8682.4|8684.9|8683.9|8681.7|8680.3|559
1620132300000|2021-05-04 12:45:00|8683.6|8682.1|8688.6|8687.1|8688.8|8687.5|8683.2|8681.9|576
1620132600000|2021-05-04 12:50:00|8688.2|8687.3|8686.2|8685.3|8690.1|8689.1|8685.2|8684.3|591
1620132900000|2021-05-04 12:55:00|8686.3|8685.4|8683.3|8681.8|8687.3|8686.2|8682.7|8681.6|646
1620133200000|2021-05-04 13:00:00|8682.9|8682|8682|8681.1|8684.1|8682.8|8681.6|8680.5|570
1620133500000|2021-05-04 13:05:00|8681.9|8681|8684.6|8683.1|8686.1|8685.2|8680.3|8679.4|488
1620133800000|2021-05-04 13:10:00|8684.7|8683.2|8681.4|8680.5|8684.9|8683.8|8681.3|8680.1|511
1620134100000|2021-05-04 13:15:00|8681.3|8680.4|8683.3|8682.4|8684.6|8683.6|8680.7|8679.5|474
1620134400000|2021-05-04 13:20:00|8683.2|8682.3|8680.7|8679.8|8683.7|8682.8|8680.3|8679.1|388
1620134700000|2021-05-04 13:25:00|8680.8|8679.9|8678.1|8676.6|8681.1|8680|8677|8676|395
1620135000000|2021-05-04 13:30:00|8677.9|8677|8678.1|8676.6|8678.7|8677.6|8676.2|8675.3|485
1620135300000|2021-05-04 13:35:00|8678.2|8676.7|8675.7|8674.8|8678.2|8677.1|8673.8|8672.7|535
1620135600000|2021-05-04 13:40:00|8675.6|8674.7|8680|8679.1|8681.7|8680.6|8675.3|8673.9|593
1620135900000|2021-05-04 13:45:00|8680.3|8678.8|8684.1|8683.2|8685|8683.9|8679.9|8678.7|556
1620136200000|2021-05-04 13:50:00|8684.2|8683.3|8684.4|8682.9|8686.1|8685.2|8682.2|8681.1|525
1620136500000|2021-05-04 13:55:00|8684.1|8683.2|8680.9|8678.1|8685|8683.9|8679.9|8678.1|636
1620136800000|2021-05-04 14:00:00|8680.8|8678.5|8680.2|8679.3|8681.3|8680.1|8677.3|8676|820
1620137100000|2021-05-04 14:05:00|8680.5|8679|8676|8674.5|8683.1|8681.8|8674|8672.8|813
1620137400000|2021-05-04 14:10:00|8676.1|8674.6|8676.9|8676|8679.6|8678.7|8675.9|8674.5|816
1620137700000|2021-05-04 14:15:00|8676.8|8675.9|8675.7|8674.8|8677.7|8676.7|8675.3|8674.4|597
1620138000000|2021-05-04 14:20:00|8675.8|8674.9|8675.2|8674.3|8676.9|8676|8673.9|8673|540
1620138300000|2021-05-04 14:25:00|8675.3|8674.4|8674.6|8673.7|8676.4|8675.5|8673.3|8672.4|578
1620138600000|2021-05-04 14:30:00|8674.9|8673.4|8675.6|8674.7|8676.6|8675.5|8673.4|8672.5|586
1620138900000|2021-05-04 14:35:00|8675.7|8674.8|8671.2|8670.3|8676.3|8675.3|8670.9|8670|520
1620139200000|2021-05-04 14:40:00|8671.1|8670.2|8669.1|8668.2|8671.4|8670.4|8668.2|8667.3|527
1620139500000|2021-05-04 14:45:00|8669.2|8668.3|8666|8665.1|8669.4|8668.3|8663|8662.1|698
1620139800000|2021-05-04 14:50:00|8666.1|8665.2|8666.3|8664.8|8671.2|8670|8665.2|8664.3|660
1620140100000|2021-05-04 14:55:00|8666.1|8664.6|8667.4|8666.5|8667.8|8666.9|8662.6|8661.1|1075
1620140400000|2021-05-04 15:00:00|8667.5|8666.6|8664.6|8663.7|8668.3|8667.4|8664.5|8663.6|829
1620140700000|2021-05-04 15:05:00|8664.8|8663.9|8665.7|8664.8|8666.6|8665.4|8663.8|8662.7|555
1620141000000|2021-05-04 15:10:00|8665.6|8664.7|8661.1|8659.6|8668.1|8666.9|8657.7|8656.4|1284
1620141300000|2021-05-04 15:15:00|8661.2|8659.7|8661.9|8660.4|8663.4|8662.4|8660.1|8658.9|1064
1620141600000|2021-05-04 15:20:00|8662|8660.5|8664.5|8663|8666.3|8664.9|8660.6|8659.4|858
1620141900000|2021-05-04 15:25:00|8664.6|8663.1|8662|8660.5|8664.8|8663.5|8661.1|8659.9|699
1620142200000|2021-05-04 15:30:00|8661.6|8660.7|8662.1|8661.2|8665|8664|8660.8|8659.5|751
1620142500000|2021-05-04 15:35:00|8662.2|8661.3|8666|8665.1|8666|8665.1|8661.9|8660.6|622
1620142800000|2021-05-04 15:40:00|8666.1|8665.2|8665.1|8663.6|8667.4|8666.2|8663.8|8662.9|519
1620143100000|2021-05-04 15:45:00|8665|8663.5|8664.6|8663.1|8666.4|8665.2|8663.8|8662.7|590
1620143400000|2021-05-04 15:50:00|8664.5|8663|8663.4|8662.5|8665.8|8664.9|8662.5|8661.6|526
1620143700000|2021-05-04 15:55:00|8663.2|8662.3|8661.4|8660.5|8663.9|8663|8660.6|8659.7|588
1620144000000|2021-05-04 16:00:00|8661.5|8660.6|8658|8657.1|8661.8|8660.9|8657.7|8656.6|534
1620144300000|2021-05-04 16:05:00|8658.2|8657.3|8655|8654.1|8658.5|8657.6|8654.5|8653.6|507
1620144600000|2021-05-04 16:10:00|8654.9|8654|8654.7|8653.2|8655.3|8654.2|8652.1|8651|440
1620144900000|2021-05-04 16:15:00|8655|8653.5|8655.6|8654.7|8657.5|8656.2|8654|8652.8|472
1620145200000|2021-05-04 16:20:00|8655.5|8654.6|8658.9|8657.4|8659.5|8658.1|8655.2|8654.3|503
1620145500000|2021-05-04 16:25:00|8658.8|8657.3|8658.2|8656.7|8659.1|8658|8657.2|8656|380
1620145800000|2021-05-04 16:30:00|8658.3|8656.8|8656.1|8654.6|8659.6|8658.7|8655.9|8654.5|386
1620146100000|2021-05-04 16:35:00|8655.9|8654.4|8656|8655.1|8656.2|8655.3|8652.4|8651.3|557
1620146400000|2021-05-04 16:40:00|8656.1|8655.2|8655.1|8653.6|8658.3|8657.1|8654.9|8653.6|449
1620146700000|2021-05-04 16:45:00|8655|8653.5|8653|8652.1|8655.4|8654.2|8651.5|8650.6|429
1620147000000|2021-05-04 16:50:00|8653.1|8652.2|8652|8651.1|8653.4|8652.3|8651.6|8650.7|326
1620147300000|2021-05-04 16:55:00|8652.1|8651.2|8653.9|8653|8654.3|8653.2|8651.4|8650.4|371
1620147600000|2021-05-04 17:00:00|8654.1|8652.6|8652.8|8651.9|8654.6|8653.6|8651.9|8650.8|402
1620147900000|2021-05-04 17:05:00|8653|8652.1|8653.5|8652.6|8654.5|8653.1|8652|8650.5|378
1620148200000|2021-05-04 17:10:00|8653.4|8652.5|8651.6|8650.7|8653.6|8652.5|8651.6|8650.7|261
1620148500000|2021-05-04 17:15:00|8651.5|8650.6|8651.4|8650.5|8652.6|8651.7|8651.2|8650.3|205
1620148800000|2021-05-04 17:20:00|8651.5|8650.6|8652.4|8651.5|8654.1|8653.2|8651.4|8650.2|292
1620149100000|2021-05-04 17:25:00|8652.3|8651.4|8650.7|8649.8|8653.6|8652.6|8650.7|8649.5|426
1620149400000|2021-05-04 17:30:00|8650.8|8649.9|8650.8|8649.3|8650.9|8649.9|8649.5|8648.4|274
1620149700000|2021-05-04 17:35:00|8650.7|8649.2|8650.6|8649.7|8651.3|8650.2|8649.8|8648.6|273
1620150000000|2021-05-04 17:40:00|8650.7|8649.8|8650.2|8649.3|8650.7|8649.8|8649|8648.1|237
1620150300000|2021-05-04 17:45:00|8650.3|8649.4|8650.2|8649.3|8652.7|8651.3|8649.4|8647.7|496
1620150600000|2021-05-04 17:50:00|8650.1|8649.2|8650.6|8649.7|8651.9|8650.7|8650.1|8649|316
1620150900000|2021-05-04 17:55:00|8650.5|8649.6|8650.6|8649.7|8651.5|8650.6|8649.9|8649|262
1620151200000|2021-05-04 18:00:00|8650.5|8649.6|8651.7|8650.2|8651.7|8650.8|8650.1|8649.2|294
1620151500000|2021-05-04 18:05:00|8651.3|8650.4|8652.2|8651.3|8653|8652.1|8651|8650.1|256
1620151800000|2021-05-04 18:10:00|8652.3|8651.4|8651.9|8651|8653.4|8652.5|8651.4|8650.2|190
1620152100000|2021-05-04 18:15:00|8651.8|8650.9|8652.9|8652|8652.9|8652|8651.5|8650.6|210
1620152400000|2021-05-04 18:20:00|8652.8|8651.9|8653.8|8652.3|8653.9|8652.9|8652.3|8651.2|248
1620152700000|2021-05-04 18:25:00|8653.7|8652.2|8653.4|8651.9|8654.1|8653|8652.9|8651.8|203
1620153000000|2021-05-04 18:30:00|8653.1|8652.2|8653.1|8652.2|8653.9|8652.7|8651.7|8650.6|274
1620153300000|2021-05-04 18:35:00|8653.4|8651.9|8652|8650.5|8653.4|8652.1|8651.4|8650.2|245
1620153600000|2021-05-04 18:40:00|8651.9|8650.4|8649.3|8647.8|8652.1|8651|8649|8647.8|345
1620153900000|2021-05-04 18:45:00|8649|8648.1|8647.3|8645.8|8649.7|8648.5|8646.9|8645.7|314
1620154200000|2021-05-04 18:50:00|8647.4|8645.9|8647.4|8646.5|8648.5|8647.3|8646.8|8645.6|206
1620154500000|2021-05-04 18:55:00|8647.3|8646.4|8646.6|8645.7|8647.8|8646.9|8646.4|8645.5|237
1620154800000|2021-05-04 19:00:00|8646.5|8645.6|8647.5|8646.6|8647.9|8647|8646.3|8645.4|320
1620155100000|2021-05-04 19:05:00|8647.4|8646.5|8649.6|8648.7|8649.6|8648.7|8647.4|8646.5|205
1620155400000|2021-05-04 19:10:00|8649.5|8648.6|8650|8649.1|8650.1|8649.1|8648.8|8647.9|149
1620155700000|2021-05-04 19:15:00|8649.9|8649|8650.9|8650|8650.9|8650|8649.8|8648.9|178
1620156000000|2021-05-04 19:20:00|8651|8650.1|8650.8|8649.9|8651.1|8650.2|8650.2|8649.3|153
1620156300000|2021-05-04 19:25:00|8650.7|8649.8|8651.6|8650.7|8651.7|8650.7|8650.6|8649.7|179
1620156600000|2021-05-04 19:30:00|8651.5|8650.6|8651.6|8650.7|8652.5|8651.3|8651.2|8650.1|282
1620156900000|2021-05-04 19:35:00|8651.7|8650.8|8652|8651.1|8653.2|8652.1|8650.9|8649.6|246
1620157200000|2021-05-04 19:40:00|8651.9|8651|8652.4|8651.5|8652.5|8651.6|8651.8|8650.7|155
1620157500000|2021-05-04 19:45:00|8652.3|8651.4|8651.3|8650.4|8652.5|8651.6|8651.2|8650.3|176
1620157800000|2021-05-04 19:50:00|8651.2|8650.3|8650.7|8649.8|8651.5|8650.6|8649.3|8648.4|255
1620158100000|2021-05-04 19:55:00|8650.8|8649.9|8651|8650.1|8651|8650.1|8649.2|8648.3|284
1620158400000|2021-05-04 20:00:00|8650.9|8650|8651.9|8651|8652.5|8651.1|8650.7|8649.4|228
1620158700000|2021-05-04 20:05:00|8651.8|8650.9|8651.6|8650.7|8652.2|8651|8651.3|8649.8|183
1620159000000|2021-05-04 20:10:00|8651.7|8650.8|8651.6|8650.7|8652|8650.9|8651|8649.9|141
1620159300000|2021-05-04 20:15:00|8651.7|8650.8|8651.9|8650.4|8652.3|8650.8|8650.6|8649.3|235
1620159600000|2021-05-04 20:20:00|8651.8|8650.3|8654.3|8653.4|8654.9|8653.5|8651.8|8650.3|157
1620159900000|2021-05-04 20:25:00|8654.5|8653|8654.3|8652.8|8654.8|8653.5|8653.7|8652.2|182
1620160200000|2021-05-04 20:30:00|8654.2|8652.7|8654.5|8653|8654.7|8653.2|8653.6|8652.3|149
1620160500000|2021-05-04 20:35:00|8654.6|8653.1|8655|8653.5|8655.2|8653.7|8653.5|8652|204
1620160800000|2021-05-04 20:40:00|8654.7|8653.2|8654.4|8652.9|8654.9|8653.4|8653.3|8651.8|132
1620161100000|2021-05-04 20:45:00|8654.3|8652.8|8652.8|8651.3|8654.4|8652.9|8652.6|8651.1|204
1620161400000|2021-05-04 20:50:00|8652.7|8651.2|8652.9|8651.4|8655.7|8652.1|8652.2|8647.4|843
1620161700000|2021-05-04 20:55:00|8653.2|8651.7|8657.2|8645.2|8657.5|8652|8652|8642.9|967
1620162000000|2021-05-04 21:00:00|8658|8646|8656.4|8644.4|8659|8647|8656.4|8644.4|36
1620162300000|2021-05-04 21:05:00|8655|8643|8657.8|8645.8|8660.2|8648.5|8653.6|8641.6|143
1620162600000|2021-05-04 21:10:00|8657.4|8645.4|8654.3|8646.3|8658.2|8647.1|8653.9|8643.6|171
1620162900000|2021-05-04 21:15:00|8655.7|8646.5|8653|8646|8659.3|8647.3|8652.8|8642.8|186
1620163200000|2021-05-04 21:20:00|8653.3|8646.1|8654.2|8646.7|8659.3|8647.8|8651.3|8644.4|149
1620163500000|2021-05-04 21:25:00|8654.1|8646.8|8657.4|8645.4|8657.9|8648.1|8652.2|8643|179
1620163800000|2021-05-04 21:30:00|8657|8645|8654.9|8648.6|8658.8|8649|8654.7|8644.4|170
1620164100000|2021-05-04 21:35:00|8655|8648.5|8657.6|8645.6|8659.1|8649.3|8653.8|8641.8|199
1620164400000|2021-05-04 21:40:00|8657.5|8645.5|8654.3|8646.8|8657.5|8649.3|8653.7|8641.8|261
1620164700000|2021-05-04 21:45:00|8656.9|8646.9|8652.8|8646.8|8657.1|8647.8|8652.1|8643.7|163
1620165000000|2021-05-04 21:50:00|8658.5|8647|8654.8|8644.7|8658.5|8647.4|8651.1|8639.1|226
1620165300000|2021-05-04 21:55:00|8654.9|8644.5|8655.8|8643.8|8658|8646.9|8651.8|8641.2|216
1620165600000|2021-05-04 22:00:00|8656.1|8644.1|8652.5|8647.4|8658.4|8650.5|8651.6|8642.8|688
1620165900000|2021-05-04 22:05:00|8652.4|8647.7|8651.1|8649.6|8653|8650.8|8651.1|8645.1|312
1620166200000|2021-05-04 22:10:00|8651.6|8649.1|8650.1|8648.6|8651.6|8649.7|8650|8645|178
1620166500000|2021-05-04 22:15:00|8650.2|8648.7|8650.8|8648.3|8651.1|8649.3|8649.6|8647.7|125
1620166800000|2021-05-04 22:20:00|8650.7|8648.4|8650.8|8649.3|8651.9|8649.8|8650.3|8647.2|119
1620167100000|2021-05-04 22:25:00|8650.7|8649.2|8651.3|8649.8|8652.9|8650.4|8650.7|8648.2|205
1620167400000|2021-05-04 22:30:00|8651.4|8649.9|8651.4|8649.9|8652|8650.1|8650.2|8648|105
1620167700000|2021-05-04 22:35:00|8651.5|8650|8651.1|8649.6|8652.1|8650.3|8650.8|8649|72
1620168000000|2021-05-04 22:40:00|8651.2|8649.7|8650.2|8648.7|8651.2|8649.7|8649.7|8648.2|106
1620168300000|2021-05-04 22:45:00|8650.8|8648.4|8649.6|8648.1|8650.8|8648.9|8649|8647.1|248
1620168600000|2021-05-04 22:50:00|8649.5|8648|8649.7|8648.2|8650.5|8648.6|8649.3|8647.3|148
1620168900000|2021-05-04 22:55:00|8649.8|8648.3|8650|8648.5|8650.4|8648.8|8649.4|8647.6|103
1620169200000|2021-05-04 23:00:00|8649.8|8648.3|8650.5|8649|8650.7|8649.2|8649.8|8648.3|157
1620169500000|2021-05-04 23:05:00|8650.4|8648.9|8649.9|8648.4|8650.5|8649|8649.6|8648|91
1620169800000|2021-05-04 23:10:00|8650|8648.5|8649.7|8648.2|8650.5|8649.1|8649.7|8648.2|95
1620170100000|2021-05-04 23:15:00|8649.8|8648.3|8650.5|8649|8650.6|8649.3|8649.8|8648.3|99
1620170400000|2021-05-04 23:20:00|8650.4|8648.9|8650.1|8648.6|8650.6|8649.1|8650.1|8648.6|69
1620170700000|2021-05-04 23:25:00|8650|8648.5|8650.5|8649|8650.6|8649.1|8649.8|8648.3|70
1620171000000|2021-05-04 23:30:00|8650.3|8648.8|8650.4|8648.9|8650.5|8649.2|8649.9|8648.4|79
1620171300000|2021-05-04 23:35:00|8650.3|8648.8|8650.4|8648.9|8650.6|8649.1|8650.1|8648.6|73
1620171600000|2021-05-04 23:40:00|8650.5|8649|8649.8|8648.3|8650.5|8649.1|8649.8|8648.3|93
1620171900000|2021-05-04 23:45:00|8649.6|8648.1|8650.3|8648.8|8650.4|8648.9|8649.5|8648|128
1620172200000|2021-05-04 23:50:00|8650.2|8648.7|8650.5|8649|8650.7|8649.2|8650.2|8648.7|103
1620172500000|2021-05-04 23:55:00|8650.6|8649.1|8652|8650.5|8652.1|8650.6|8650.5|8649|134
1620172800000|2021-05-05 00:00:00|8651.9|8650.4|8651.2|8649.7|8652|8650.5|8651|8649.5|125
1620173100000|2021-05-05 00:05:00|8651.1|8649.6|8651.3|8649.8|8651.5|8650|8650.8|8649.3|116
1620173400000|2021-05-05 00:10:00|8651.4|8649.9|8650.8|8649.3|8651.4|8649.9|8650.5|8649.1|127
1620173700000|2021-05-05 00:15:00|8650.9|8649.4|8651.5|8650|8651.6|8650.1|8649.4|8648.1|230
1620174000000|2021-05-05 00:20:00|8651.2|8650.3|8650.5|8649|8652.1|8650.6|8650.1|8648.6|207
1620174300000|2021-05-05 00:25:00|8650.4|8648.9|8651.3|8649.8|8651.6|8650.1|8650.1|8648.8|151
1620174600000|2021-05-05 00:30:00|8651.4|8649.9|8651.3|8649.8|8651.8|8650.3|8650.9|8649.4|125
1620174900000|2021-05-05 00:35:00|8651.4|8649.9|8649.9|8649|8651.7|8650.2|8649.3|8647.8|202
1620175200000|2021-05-05 00:40:00|8649.8|8648.9|8649.5|8648|8650.5|8649|8649.4|8647.9|167
1620175500000|2021-05-05 00:45:00|8649.4|8647.9|8648.7|8647.2|8649.6|8648.1|8648.5|8647|150
1620175800000|2021-05-05 00:50:00|8648.8|8647.3|8648.7|8647.2|8649.6|8648.1|8648.1|8646.6|187
1620176100000|2021-05-05 00:55:00|8648.8|8647.3|8648.8|8647.3|8649.1|8647.9|8648.5|8647|161
1620176400000|2021-05-05 01:00:00|8648.7|8647.2|8649.5|8648|8649.7|8648.2|8648.4|8646.9|155
1620176700000|2021-05-05 01:05:00|8649.6|8648.1|8649.4|8647.9|8649.8|8648.6|8649.1|8647.6|106
1620177000000|2021-05-05 01:10:00|8649.5|8648|8649.7|8648.2|8650.1|8648.6|8648.8|8647.3|173
1620177300000|2021-05-05 01:15:00|8649.8|8648.3|8649.5|8648|8650.3|8649.1|8649.4|8647.9|146
1620177600000|2021-05-05 01:20:00|8649.4|8647.9|8649.2|8647.7|8649.6|8648.3|8648.8|8647.5|105
1620177900000|2021-05-05 01:25:00|8649.1|8647.6|8648.8|8647.9|8649.3|8648.1|8648.7|8647.4|79
1620178200000|2021-05-05 01:30:00|8648.7|8647.8|8649|8647.5|8649.3|8647.9|8648.7|8647.2|162
1620178500000|2021-05-05 01:35:00|8648.9|8647.4|8648.4|8646.9|8649|8647.6|8648|8646.5|194
1620178800000|2021-05-05 01:40:00|8648.5|8647|8647.1|8645.6|8649|8647.5|8646.3|8644.9|194
1620179100000|2021-05-05 01:45:00|8647|8645.5|8644.2|8642.7|8647.1|8645.6|8643.2|8642.2|370
1620179400000|2021-05-05 01:50:00|8644.3|8642.8|8644.3|8642.8|8645.9|8644.6|8644.2|8642.7|303
1620179700000|2021-05-05 01:55:00|8644.4|8642.9|8643.8|8642.3|8644.9|8643.4|8643.5|8642.1|234
1620180000000|2021-05-05 02:00:00|8643.7|8642.2|8643|8641.5|8644.2|8642.7|8642.7|8641.3|175
1620180300000|2021-05-05 02:05:00|8642.7|8641.8|8643.7|8642.2|8643.8|8642.3|8642.5|8641.3|154
1620180600000|2021-05-05 02:10:00|8643.6|8642.1|8642.7|8641.8|8644.1|8642.9|8642.1|8641|203
1620180900000|2021-05-05 02:15:00|8642.8|8641.9|8644|8642.5|8644.5|8643.1|8642.8|8641.5|172
1620181200000|2021-05-05 02:20:00|8643.9|8642.4|8644.7|8643.2|8644.7|8643.3|8643.4|8641.9|192
1620181500000|2021-05-05 02:25:00|8644.6|8643.1|8645|8643.5|8645.4|8643.9|8644.5|8643|218
1620181800000|2021-05-05 02:30:00|8645.1|8643.6|8644.1|8642.6|8646.5|8645.3|8644|8642.5|233
1620182100000|2021-05-05 02:35:00|8644|8642.5|8643.1|8642.2|8644.7|8643.2|8642.9|8641.6|193
1620182400000|2021-05-05 02:40:00|8643.5|8642|8643.4|8641.9|8643.6|8642.4|8642.6|8641.3|157
1620182700000|2021-05-05 02:45:00|8643.5|8642|8644.1|8642.6|8644.4|8643.1|8642.5|8641.3|185
1620183000000|2021-05-05 02:50:00|8644.2|8642.7|8643.5|8642.6|8644.4|8643.2|8643.2|8641.9|134
1620183300000|2021-05-05 02:55:00|8643.4|8642.5|8644.3|8642.8|8644.4|8643.1|8643|8642|164
1620183600000|2021-05-05 03:00:00|8644.4|8642.9|8644.4|8642.9|8644.6|8643.1|8643.7|8642.2|160
1620183900000|2021-05-05 03:05:00|8644.5|8643|8644.6|8643.1|8645.2|8643.9|8644.1|8642.8|106
1620184200000|2021-05-05 03:10:00|8644.7|8643.2|8643.8|8642.3|8644.7|8643.5|8643.2|8641.9|96
1620184500000|2021-05-05 03:15:00|8643.7|8642.2|8643.3|8642.4|8643.8|8642.4|8642.8|8641.7|131
1620184800000|2021-05-05 03:20:00|8643.2|8642.3|8644.3|8642.8|8644.7|8643.3|8643|8641.8|155
1620185100000|2021-05-05 03:25:00|8644.2|8642.7|8644.2|8642.7|8644.6|8643.2|8643.9|8642.6|150
1620185400000|2021-05-05 03:30:00|8644.3|8642.8|8644.3|8643.4|8644.7|8643.5|8644|8642.5|113
1620185700000|2021-05-05 03:35:00|8644.1|8643.2|8643.8|8642.9|8645.2|8643.7|8643.7|8642.4|140
1620186000000|2021-05-05 03:40:00|8644.1|8642.6|8644.2|8642.7|8644.5|8643.2|8643.5|8642|148
1620186300000|2021-05-05 03:45:00|8644.3|8642.8|8644.3|8642.8|8644.9|8643.5|8643.7|8642.2|150
1620186600000|2021-05-05 03:50:00|8644.4|8642.9|8644.5|8643|8644.5|8643.3|8643.8|8642.3|162
1620186900000|2021-05-05 03:55:00|8644.4|8642.9|8644.1|8642.6|8644.6|8643.1|8643.7|8642.4|179
1620187200000|2021-05-05 04:00:00|8644|8642.5|8644.3|8642.8|8644.8|8643.4|8644|8642.5|160
1620187500000|2021-05-05 04:05:00|8644.2|8642.7|8643.5|8642.6|8644.3|8642.8|8643.4|8642.2|80
1620187800000|2021-05-05 04:10:00|8643.8|8642.3|8643.6|8642.1|8644.1|8642.8|8643.3|8642|60
1620188100000|2021-05-05 04:15:00|8643.5|8642|8644.3|8642.8|8644.8|8643.3|8643.2|8642|135
1620188400000|2021-05-05 04:20:00|8644.2|8642.7|8644.1|8642.6|8644.9|8643.5|8643.9|8642.6|106
1620188700000|2021-05-05 04:25:00|8644.2|8642.7|8644.5|8643|8644.6|8643.2|8643.8|8642.5|111
1620189000000|2021-05-05 04:30:00|8644.6|8643.1|8644.7|8643.2|8645.2|8644.3|8643.2|8641.7|179
1620189300000|2021-05-05 04:35:00|8644.6|8643.1|8644.5|8643|8644.8|8643.5|8644.3|8642.9|79
1620189600000|2021-05-05 04:40:00|8644.2|8643.3|8643.7|8642.2|8644.4|8643.4|8643.4|8642.2|67
1620189900000|2021-05-05 04:45:00|8643.6|8642.1|8644.1|8642.6|8644.2|8643|8643.3|8642.1|85
1620190200000|2021-05-05 04:50:00|8644.2|8642.7|8644.3|8642.8|8644.6|8643.2|8643.9|8642.6|72
1620190500000|2021-05-05 04:55:00|8644.4|8642.9|8644.2|8642.7|8645.1|8643.6|8644.2|8642.7|117
1620190800000|2021-05-05 05:00:00|8644.1|8642.6|8643.3|8641.8|8644.2|8642.9|8642.1|8640.7|116
1620191100000|2021-05-05 05:05:00|8643.4|8641.9|8644.9|8644|8645.2|8644|8643|8641.7|124
1620191400000|2021-05-05 05:10:00|8644.8|8643.9|8644.5|8643|8645.1|8643.9|8644.1|8642.9|142
1620191700000|2021-05-05 05:15:00|8644.2|8643.3|8644.7|8643.2|8645.1|8643.8|8644.1|8642.9|117
1620192000000|2021-05-05 05:20:00|8644.8|8643.3|8646.2|8644.7|8646.4|8645.1|8644.6|8643.2|163
1620192300000|2021-05-05 05:25:00|8646.4|8644.9|8647|8645.5|8647.4|8646.1|8645.5|8644.3|165
1620192600000|2021-05-05 05:30:00|8646.9|8645.4|8645.2|8643.7|8647.1|8645.6|8645.1|8643.6|157
1620192900000|2021-05-05 05:35:00|8645.1|8643.6|8645.2|8644.3|8646|8644.5|8644.9|8643.4|82
1620193200000|2021-05-05 05:40:00|8645.1|8644.2|8646.8|8645.3|8647.3|8645.9|8645.1|8643.9|149
1620193500000|2021-05-05 05:45:00|8646.6|8645.1|8645.9|8644.4|8646.7|8645.3|8645.3|8644.1|114
1620193800000|2021-05-05 05:50:00|8645.8|8644.3|8643.1|8642.2|8646|8644.8|8643|8641.9|184
1620194100000|2021-05-05 05:55:00|8643|8642.1|8641.1|8639.6|8643.3|8642.4|8640.8|8639.5|150
1620194400000|2021-05-05 06:00:00|8640.8|8639.9|8641.3|8639.8|8641.6|8640.4|8640.1|8639|289
1620194700000|2021-05-05 06:05:00|8641.4|8639.9|8642.2|8640.7|8643.2|8642.3|8640.3|8639.2|366
1620195000000|2021-05-05 06:10:00|8642|8641.1|8642.8|8641.3|8643|8641.9|8641.4|8640.1|368
1620195300000|2021-05-05 06:15:00|8642.9|8641.4|8643|8641.5|8644.9|8643.8|8642.4|8641|333
1620195600000|2021-05-05 06:20:00|8642.9|8641.4|8640.4|8638.9|8643|8641.7|8640|8638.9|258
1620195900000|2021-05-05 06:25:00|8640.5|8639|8642.9|8641.4|8643.5|8642.2|8640.4|8638.9|325
1620196200000|2021-05-05 06:30:00|8643|8641.5|8641.1|8639.6|8643|8641.8|8640.5|8639.3|486
1620196500000|2021-05-05 06:35:00|8641|8639.5|8640.1|8639.2|8642|8640.8|8640|8639|468
1620196800000|2021-05-05 06:40:00|8640|8639.1|8638.4|8637.5|8640.4|8639.4|8637.9|8636.7|331
1620197100000|2021-05-05 06:45:00|8638.5|8637.6|8634.5|8633|8638.7|8637.6|8633.9|8632.4|405
1620197400000|2021-05-05 06:50:00|8634.4|8632.9|8632.4|8631.5|8634.7|8633.2|8631.8|8630.6|549
1620197700000|2021-05-05 06:55:00|8632.3|8631.4|8629.2|8627.7|8633.1|8632|8627.9|8626.8|605
1620198000000|2021-05-05 07:00:00|8628.8|8627.9|8628.1|8626.6|8629.9|8628.5|8626|8624.8|805
1620198300000|2021-05-05 07:05:00|8628|8626.5|8626.9|8626|8629.6|8628.4|8626|8624.6|754
1620198600000|2021-05-05 07:10:00|8626.6|8625.7|8626.6|8625.7|8628|8626.9|8626|8625|646
1620198900000|2021-05-05 07:15:00|8626.5|8625.6|8629.6|8628.1|8631.4|8630.4|8625.6|8624.7|488
1620199200000|2021-05-05 07:20:00|8629.7|8628.2|8631.4|8630.5|8633.3|8632.4|8628.7|8627.4|429
1620199500000|2021-05-05 07:25:00|8631.5|8630.6|8628.9|8627.4|8631.9|8631|8628.2|8626.9|442
1620199800000|2021-05-05 07:30:00|8628.8|8627.3|8630.7|8629.8|8631.5|8630.5|8628.1|8626.9|450
1620200100000|2021-05-05 07:35:00|8630.6|8629.7|8630.4|8629.5|8632.4|8631.5|8629.6|8628.6|478
1620200400000|2021-05-05 07:40:00|8630.3|8629.4|8630.6|8629.1|8630.7|8629.7|8629|8627.8|454
1620200700000|2021-05-05 07:45:00|8630.4|8628.9|8632.4|8630.9|8632.5|8631.2|8628.4|8627.3|440
1620201000000|2021-05-05 07:50:00|8631.9|8631|8637.2|8635.7|8637.7|8636.2|8630.5|8629.3|634
1620201300000|2021-05-05 07:55:00|8637.1|8635.6|8632|8630.5|8637.2|8635.7|8631.8|8630.3|609
1620201600000|2021-05-05 08:00:00|8631.8|8630.3|8628.4|8627.5|8632.3|8630.8|8628.1|8626.8|599
1620201900000|2021-05-05 08:05:00|8628.5|8627.6|8633.4|8631.9|8633.4|8632.2|8628.4|8627.1|480
1620202200000|2021-05-05 08:10:00|8633.2|8631.7|8634.9|8633.4|8635.3|8634|8631.8|8630.6|498
1620202500000|2021-05-05 08:15:00|8635.2|8633.7|8632.2|8631.3|8635.2|8633.7|8631.5|8630.4|371
1620202800000|2021-05-05 08:20:00|8632.3|8631.4|8632.1|8631.2|8633.6|8632.3|8631.6|8630.6|395
1620203100000|2021-05-05 08:25:00|8632|8631.1|8630.7|8629.8|8633.1|8631.8|8630.3|8629.4|311
1620203400000|2021-05-05 08:30:00|8630.8|8629.9|8632.4|8631.5|8632.6|8631.7|8630.5|8629.4|423
1620203700000|2021-05-05 08:35:00|8632.5|8631.6|8632.7|8631.8|8633.8|8632.7|8630.4|8629.3|531
1620204000000|2021-05-05 08:40:00|8632.8|8631.9|8634.2|8633.3|8634.8|8633.5|8632.4|8631.1|419
1620204300000|2021-05-05 08:45:00|8634.1|8633.2|8633.8|8632.3|8634.2|8633.2|8631|8629.9|393
1620204600000|2021-05-05 08:50:00|8633.7|8632.2|8634.5|8633|8635|8633.8|8632.9|8631.6|289
1620204900000|2021-05-05 08:55:00|8634.2|8633.3|8635.2|8634.3|8635.4|8634.4|8633.7|8632.6|336
1620205200000|2021-05-05 09:00:00|8635|8634.1|8636|8635.1|8637|8635.8|8633.8|8632.6|442
1620205500000|2021-05-05 09:05:00|8636.1|8635.2|8639.3|8638.4|8639.6|8638.7|8635.8|8634.8|335
1620205800000|2021-05-05 09:10:00|8639.2|8638.3|8641.4|8640.5|8643.7|8642.8|8638.9|8637.8|377
1620206100000|2021-05-05 09:15:00|8641.8|8640.3|8640.4|8639.5|8642.4|8641.3|8638.9|8637.7|385
1620206400000|2021-05-05 09:20:00|8640.3|8639.4|8635.3|8634.4|8640.5|8639.6|8634.8|8633.7|453
1620206700000|2021-05-05 09:25:00|8635.4|8633.9|8636.5|8635.6|8639|8637.8|8634.5|8633.4|371
1620207000000|2021-05-05 09:30:00|8636.7|8635.2|8636.3|8635.4|8637.6|8636.4|8635.3|8634.2|327
1620207300000|2021-05-05 09:35:00|8636.2|8635.3|8637.4|8636.5|8638.1|8637.2|8635|8633.7|272
1620207600000|2021-05-05 09:40:00|8637.5|8636.6|8637.5|8636.6|8639.1|8638.2|8636.8|8635.9|221
1620207900000|2021-05-05 09:45:00|8637.7|8636.8|8637.3|8636.4|8638.6|8637.7|8636|8635.1|360
1620208200000|2021-05-05 09:50:00|8637.2|8636.3|8638.3|8637.4|8638.7|8637.8|8636.7|8635.5|244
1620208500000|2021-05-05 09:55:00|8638.2|8637.3|8639.6|8638.7|8640.8|8639.9|8638.2|8637.3|261
1620208800000|2021-05-05 10:00:00|8639.5|8638.6|8640.6|8639.7|8642.3|8641.3|8638.9|8638|421
1620209100000|2021-05-05 10:05:00|8640.7|8639.8|8642.7|8641.8|8643|8642.1|8640.1|8639.2|375
1620209400000|2021-05-05 10:10:00|8642.9|8642|8638.2|8637.3|8643|8642.1|8638.1|8637.2|291
1620209700000|2021-05-05 10:15:00|8638.1|8637.2|8634.9|8634|8638.5|8637.5|8634|8633.1|473
1620210000000|2021-05-05 10:20:00|8634.8|8633.9|8627.4|8626.5|8634.8|8633.9|8627.2|8626.3|538
1620210300000|2021-05-05 10:25:00|8627.5|8626.6|8630.3|8629.4|8630.7|8629.6|8626.9|8626|488
1620210600000|2021-05-05 10:30:00|8630.2|8629.3|8628.9|8628|8631.6|8630.7|8628.6|8627.7|407
1620210900000|2021-05-05 10:35:00|8629.3|8628.4|8632.2|8630.7|8632.3|8631.4|8628.4|8627.4|476
1620211200000|2021-05-05 10:40:00|8632.4|8630.9|8632.7|8631.2|8633.9|8632.9|8632.1|8630.9|315
1620211500000|2021-05-05 10:45:00|8632.1|8631|8632|8631.1|8635.9|8634.5|8631.7|8630.7|368
1620211800000|2021-05-05 10:50:00|8632.1|8631.2|8636|8634.5|8636|8634.6|8632|8631.1|395
1620212100000|2021-05-05 10:55:00|8636.1|8634.6|8637.9|8636.4|8638.8|8637.6|8634.5|8633.2|423
1620212400000|2021-05-05 11:00:00|8638|8636.5|8634.8|8633.3|8638.6|8637.6|8634.3|8633.2|423
1620212700000|2021-05-05 11:05:00|8634.9|8633.4|8633.6|8632.7|8635.4|8634.2|8633|8632|340
1620213000000|2021-05-05 11:10:00|8633.7|8632.8|8635|8633.5|8635.8|8634.9|8633.6|8632.4|273
1620213300000|2021-05-05 11:15:00|8634.9|8633.4|8634.7|8633.2|8635.1|8633.9|8632.5|8631.3|313
1620213600000|2021-05-05 11:20:00|8634.6|8633.1|8634.1|8633.2|8637|8635.7|8633.9|8632.7|355
1620213900000|2021-05-05 11:25:00|8634|8633.1|8634.4|8632.9|8635.2|8634|8633.5|8632.2|304
1620214200000|2021-05-05 11:30:00|8634.3|8632.8|8634.9|8633.4|8636|8634.9|8633.8|8632.7|301
1620214500000|2021-05-05 11:35:00|8634.6|8633.7|8635.4|8634.5|8637.7|8636.5|8634.6|8633.4|251
1620214800000|2021-05-05 11:40:00|8635.5|8634.6|8634.3|8632.8|8637.4|8636.3|8634|8632.7|366
1620215100000|2021-05-05 11:45:00|8634.4|8632.9|8634.8|8633.9|8635.6|8634.4|8633.7|8632.6|266
1620215400000|2021-05-05 11:50:00|8634.6|8633.7|8636|8635.1|8636.1|8635.1|8633.1|8632|321
1620215700000|2021-05-05 11:55:00|8636.1|8635.2|8636.3|8635.4|8637.1|8635.9|8633|8631.9|507
1620216000000|2021-05-05 12:00:00|8636.2|8635.3|8630.9|8630|8637.4|8636.4|8630.1|8629|401
1620216300000|2021-05-05 12:05:00|8630.8|8629.9|8626.8|8625.9|8630.8|8629.9|8626.5|8625.6|317
1620216600000|2021-05-05 12:10:00|8626.7|8625.8|8630.1|8624.9|8636|8626.6|8626.3|8623.7|443
1620216900000|2021-05-05 12:15:00|8630.2|8624.7|8626.9|8625.4|8630.8|8627.1|8626|8622.4|641
1620217200000|2021-05-05 12:20:00|8627|8625.5|8628.3|8627.4|8628.5|8627.4|8626.5|8625.1|502
1620217500000|2021-05-05 12:25:00|8628.5|8627|8630.2|8629.3|8631.4|8630.2|8627.2|8626|582
1620217800000|2021-05-05 12:30:00|8630.1|8629.2|8631.5|8630.6|8632.8|8631.7|8628.9|8627.4|683
1620218100000|2021-05-05 12:35:00|8631.7|8630.2|8630.6|8629.1|8632.7|8631.5|8629.4|8628.2|569
1620218400000|2021-05-05 12:40:00|8630.5|8629|8627.7|8626.2|8630.7|8629.4|8626.3|8625.2|581
1620218700000|2021-05-05 12:45:00|8627.6|8626.1|8629.3|8627.8|8629.4|8627.9|8626.2|8625|468
1620219000000|2021-05-05 12:50:00|8629.2|8627.7|8629|8628.1|8631.5|8630.4|8628.6|8627.3|412
1620219300000|2021-05-05 12:55:00|8629.1|8628.2|8627.8|8626.3|8630.4|8629.2|8627.2|8626.3|414
1620219600000|2021-05-05 13:00:00|8627.7|8626.2|8630.6|8629.7|8631.5|8630.6|8627.6|8626.1|554
1620219900000|2021-05-05 13:05:00|8630.4|8629.5|8631|8629.5|8631.6|8630.4|8628.8|8627.7|505
1620220200000|2021-05-05 13:10:00|8630.8|8629.9|8630.3|8628.8|8631.7|8630.5|8627.7|8626.5|392
1620220500000|2021-05-05 13:15:00|8630.4|8628.9|8630.7|8629.8|8634|8633|8630|8628.8|326
1620220800000|2021-05-05 13:20:00|8630.8|8629.9|8633.9|8632.4|8634|8633.1|8630.8|8629.7|343
1620221100000|2021-05-05 13:25:00|8633.8|8632.3|8633.7|8632.8|8634.8|8633.9|8631.1|8630.2|363
1620221400000|2021-05-05 13:30:00|8633.8|8632.9|8634.3|8633.4|8636.4|8635.4|8633.6|8632.4|442
1620221700000|2021-05-05 13:35:00|8634.4|8633.5|8633.3|8632.4|8636.1|8635.1|8633.2|8632.3|443
1620222000000|2021-05-05 13:40:00|8633.4|8632.5|8634.7|8633.2|8635.8|8634.6|8633.3|8632.3|296
1620222300000|2021-05-05 13:45:00|8634.8|8633.3|8637|8635.5|8637.2|8636.1|8634|8632.7|464
1620222600000|2021-05-05 13:50:00|8637.1|8635.6|8633.9|8632.4|8638.1|8637|8632.9|8631.8|507
1620222900000|2021-05-05 13:55:00|8633.5|8632.6|8633.6|8629.9|8635.8|8634.2|8631.5|8629.6|467
1620223200000|2021-05-05 14:00:00|8632.6|8631.1|8634.6|8633.7|8635.2|8633.9|8629.8|8628.9|568
1620223500000|2021-05-05 14:05:00|8634.7|8633.8|8632.5|8631.6|8635.7|8634.5|8631.6|8630.6|479
1620223800000|2021-05-05 14:10:00|8632.6|8631.7|8633.2|8631.7|8633.9|8632.5|8631.9|8630.7|353
1620224100000|2021-05-05 14:15:00|8633.1|8631.6|8634.4|8633.5|8635.8|8634.8|8632.5|8631.3|419
1620224400000|2021-05-05 14:20:00|8634.3|8633.4|8634.5|8633.6|8637.2|8636.3|8634.2|8633|394
1620224700000|2021-05-05 14:25:00|8634.6|8633.7|8635.5|8634|8637.3|8636.2|8634.2|8633.2|375
1620225000000|2021-05-05 14:30:00|8635.4|8633.9|8635.1|8634.2|8636.1|8635|8634.6|8633.6|351
1620225300000|2021-05-05 14:35:00|8635.4|8634.5|8636.1|8635.2|8636.9|8635.8|8635.4|8634.4|303
1620225600000|2021-05-05 14:40:00|8636|8635.1|8630.1|8629.2|8636.2|8635.3|8630|8628.7|406
1620225900000|2021-05-05 14:45:00|8630|8629.1|8629|8628.1|8632|8630.8|8628.2|8627.3|501
1620226200000|2021-05-05 14:50:00|8629.3|8627.8|8628.7|8627.8|8630|8628.9|8626.8|8625.5|589
1620226500000|2021-05-05 14:55:00|8628.9|8628|8630.3|8629.4|8631.6|8630.7|8628.6|8627.3|483
1620226800000|2021-05-05 15:00:00|8630.4|8629.5|8633.5|8632|8635.1|8634.1|8630|8628.9|537
1620227100000|2021-05-05 15:05:00|8633.4|8631.9|8630.8|8629.9|8634.3|8633.1|8630.2|8628.8|315
1620227400000|2021-05-05 15:10:00|8631|8629.5|8629|8628.1|8631.2|8630.1|8628.2|8627.3|338
1620227700000|2021-05-05 15:15:00|8629.1|8628.2|8628|8626.5|8629.7|8628.5|8626.7|8625.5|393
1620228000000|2021-05-05 15:20:00|8627.9|8626.4|8626.9|8626|8628|8627|8625.7|8624.7|286
1620228300000|2021-05-05 15:25:00|8627|8626.1|8626.4|8624.9|8627.9|8626.6|8625.2|8624|312
1620228600000|2021-05-05 15:30:00|8626.5|8625|8626.3|8625.4|8627.7|8626.5|8625.2|8623.8|338
1620228900000|2021-05-05 15:35:00|8626.4|8625.5|8626.3|8624.8|8627.1|8626|8625.4|8624.2|290
1620229200000|2021-05-05 15:40:00|8626.4|8624.9|8625.5|8624|8627|8626.1|8625|8623.8|236
1620229500000|2021-05-05 15:45:00|8625.1|8624.2|8625.4|8624.5|8626.1|8624.8|8624|8622.8|328
1620229800000|2021-05-05 15:50:00|8625.5|8624.6|8627.3|8626.4|8627.9|8626.6|8625.5|8624|199
1620230100000|2021-05-05 15:55:00|8627.2|8626.3|8627.3|8626.4|8627.8|8626.8|8626.4|8625.2|203
1620230400000|2021-05-05 16:00:00|8627.2|8626.3|8626.8|8625.3|8627.9|8626.7|8626.1|8625|295
1620230700000|2021-05-05 16:05:00|8626.5|8625.6|8625.1|8624.2|8626.6|8625.7|8624.1|8623.1|289
1620231000000|2021-05-05 16:10:00|8625|8624.1|8627.6|8626.1|8627.7|8626.5|8624.9|8624|246
1620231300000|2021-05-05 16:15:00|8627.5|8626|8630.1|8628.6|8630.6|8629.6|8627.1|8625.8|267
1620231600000|2021-05-05 16:20:00|8630.2|8628.7|8628.3|8627.4|8630.6|8629.7|8627.3|8626.3|239
1620231900000|2021-05-05 16:25:00|8628.2|8627.3|8627.4|8626.5|8628.9|8627.7|8627.4|8626.1|225
1620232200000|2021-05-05 16:30:00|8627.5|8626.6|8628.9|8628|8629.6|8628.7|8627.2|8626|298
1620232500000|2021-05-05 16:35:00|8629|8628.1|8629.9|8628.4|8630.4|8629.2|8628.8|8627.4|201
1620232800000|2021-05-05 16:40:00|8630|8628.5|8630|8628.5|8630.4|8629.3|8628.7|8627.6|206
1620233100000|2021-05-05 16:45:00|8630.1|8628.6|8628.1|8627.2|8630.1|8628.9|8627.6|8626.4|195
1620233400000|2021-05-05 16:50:00|8628.2|8627.3|8628.4|8627.5|8628.8|8627.7|8627.8|8626.6|166
1620233700000|2021-05-05 16:55:00|8628.9|8628|8627.8|8626.9|8629.9|8628.6|8627.8|8626.6|278
1620234000000|2021-05-05 17:00:00|8627.6|8626.7|8627.2|8626.3|8627.7|8626.7|8625.2|8624.3|244
1620234300000|2021-05-05 17:05:00|8627.1|8626.2|8626.8|8625.9|8627.8|8626.9|8626.8|8625.6|105
1620234600000|2021-05-05 17:10:00|8626.9|8626|8627.2|8626.3|8628.1|8627.2|8626.8|8625.7|166
1620234900000|2021-05-05 17:15:00|8627.1|8626.2|8628.8|8627.9|8629.2|8628.2|8627|8625.9|118
1620235200000|2021-05-05 17:20:00|8628.7|8627.8|8628.2|8627.3|8629.2|8628.1|8628.1|8627.2|84
1620235500000|2021-05-05 17:25:00|8628|8627.1|8629|8628.1|8629.5|8628.5|8628|8627.1|137
1620235800000|2021-05-05 17:30:00|8629.1|8628.2|8628.5|8627.6|8629.5|8628.4|8628.5|8627.5|107
1620236100000|2021-05-05 17:35:00|8628.7|8627.8|8628.9|8628|8629.8|8628.6|8627.8|8626.6|193
1620236400000|2021-05-05 17:40:00|8629.1|8628.2|8630.1|8629.2|8630.8|8629.8|8629.1|8628.1|167
1620236700000|2021-05-05 17:45:00|8630.2|8629.3|8629.6|8628.7|8631|8629.8|8629.4|8628.3|209
1620237000000|2021-05-05 17:50:00|8629.5|8628.6|8629.8|8628.9|8630.6|8629.6|8629.4|8628.3|143
1620237300000|2021-05-05 17:55:00|8629.7|8628.8|8627.5|8626.6|8630.5|8629.6|8627.1|8626.2|225
1620237600000|2021-05-05 18:00:00|8627.4|8626.5|8626.8|8625.9|8627.7|8626.7|8626.3|8625.1|179
1620237900000|2021-05-05 18:05:00|8626.9|8626|8629|8628.1|8629.3|8628.2|8626.8|8625.9|132
1620238200000|2021-05-05 18:10:00|8629.1|8628.2|8628.9|8627.4|8629.7|8628.4|8628.4|8627.2|175
1620238500000|2021-05-05 18:15:00|8628.7|8627.8|8628.2|8627.3|8629.6|8628.3|8627.9|8626.6|231
1620238800000|2021-05-05 18:20:00|8628.1|8627.2|8626.3|8625.4|8628.5|8627.3|8625.8|8624.9|159
1620239100000|2021-05-05 18:25:00|8626.4|8625.5|8625.7|8624.8|8626.5|8625.6|8625.4|8624.2|210
1620239400000|2021-05-05 18:30:00|8625.8|8624.9|8627.3|8626.4|8627.3|8626.4|8625.8|8624.9|142
1620239700000|2021-05-05 18:35:00|8627.4|8626.5|8628.9|8628|8629|8628.1|8627.1|8626.2|158
1620240000000|2021-05-05 18:40:00|8628.8|8627.9|8628.6|8627.7|8629|8628.1|8628.1|8627.2|172
1620240300000|2021-05-05 18:45:00|8628.7|8627.8|8628.8|8627.9|8628.9|8628|8627.5|8626.6|163
1620240600000|2021-05-05 18:50:00|8628.9|8628|8628.1|8627.2|8629|8628.1|8627.9|8627|100
1620240900000|2021-05-05 18:55:00|8628|8627.1|8628.5|8627.6|8628.6|8627.7|8626.3|8625.4|218
1620241200000|2021-05-05 19:00:00|8628.6|8627.7|8628.8|8627.9|8629.2|8628.1|8627.2|8626|270
1620241500000|2021-05-05 19:05:00|8628.9|8628|8628.9|8628|8629.3|8628.4|8627.9|8627|257
1620241800000|2021-05-05 19:10:00|8628.8|8627.9|8632|8631.1|8632.4|8631.4|8628.7|8627.6|327
1620242100000|2021-05-05 19:15:00|8631.9|8631|8630.9|8630|8632.9|8632|8630.6|8629.7|254
1620242400000|2021-05-05 19:20:00|8631|8630.1|8632.2|8631.3|8633|8631.9|8630.8|8629.9|179
1620242700000|2021-05-05 19:25:00|8632.1|8631.2|8631.9|8631|8632.3|8631.3|8631.6|8630.6|183
1620243000000|2021-05-05 19:30:00|8631.8|8630.9|8630.9|8630|8632|8631.1|8630.4|8629.5|177
1620243300000|2021-05-05 19:35:00|8630.8|8629.9|8632.9|8632|8633|8632.1|8630.7|8629.6|180
1620243600000|2021-05-05 19:40:00|8632.8|8631.9|8632|8630.5|8633.1|8632.2|8631.3|8629.9|278
1620243900000|2021-05-05 19:45:00|8631.9|8630.4|8631.2|8630.3|8632.1|8631|8630.3|8629.3|238
1620244200000|2021-05-05 19:50:00|8631.3|8630.4|8631|8630.1|8631.7|8630.6|8630.4|8629.5|230
1620244500000|2021-05-05 19:55:00|8631.1|8630.2|8629.8|8628.9|8632.2|8631.1|8629.7|8628.8|258
1620244800000|2021-05-05 20:00:00|8629.7|8628.8|8629.8|8628.9|8631.2|8630|8629.5|8628.6|141
1620245100000|2021-05-05 20:05:00|8629.7|8628.8|8631.4|8630.5|8632.2|8631.1|8629.7|8628.7|131
1620245400000|2021-05-05 20:10:00|8631.5|8630.6|8631.6|8630.7|8632|8631|8631.1|8629.8|124
1620245700000|2021-05-05 20:15:00|8631.9|8631|8631.3|8630.4|8632.2|8631.2|8631.2|8630.3|75
1620246000000|2021-05-05 20:20:00|8631.2|8630.3|8631.7|8630.2|8632.2|8631|8631|8630|107
1620246300000|2021-05-05 20:25:00|8631.8|8630.3|8631.1|8629.6|8632.5|8631.2|8630.8|8629.3|123
1620246600000|2021-05-05 20:30:00|8631|8629.5|8633.3|8631.8|8633.3|8632|8630.9|8629.5|187
1620246900000|2021-05-05 20:35:00|8633.2|8631.7|8633.4|8632.5|8633.8|8632.6|8632.6|8631.7|140
1620247200000|2021-05-05 20:40:00|8633.5|8632.6|8634.1|8632.6|8634.3|8633.1|8633.3|8632.2|159
1620247500000|2021-05-05 20:45:00|8634.2|8632.7|8632.6|8631.1|8634.4|8633|8632.4|8630.9|178
1620247800000|2021-05-05 20:50:00|8632.8|8631.3|8632.8|8631.3|8634.3|8631.5|8631.5|8629.2|763
1620248100000|2021-05-05 20:55:00|8632.9|8631.4|8637.9|8628.1|8640.7|8632.1|8631|8627.2|658
1620248400000|2021-05-05 21:00:00|8639.7|8627.7|8639.3|8627.5|8641.1|8629.1|8639.2|8627.5|32
1620248700000|2021-05-05 21:05:00|8638.8|8628.8|8640.4|8629.3|8643.3|8631.8|8637.1|8625.1|137
1620249000000|2021-05-05 21:10:00|8641.8|8629.9|8638.7|8632.2|8642.9|8632.2|8637.8|8626.7|130
1620249300000|2021-05-05 21:15:00|8638.9|8632.1|8638|8630.7|8644.6|8632.6|8638|8627.8|135
1620249600000|2021-05-05 21:20:00|8639.2|8629.2|8637.7|8629.1|8645.1|8633.1|8636.1|8627.4|198
1620249900000|2021-05-05 21:25:00|8637.8|8629|8642|8630|8645.9|8633.9|8634.4|8627.3|197
1620250200000|2021-05-05 21:30:00|8641.3|8629.3|8641.3|8629.3|8646.5|8634.5|8637.2|8628.3|187
1620250500000|2021-05-05 21:35:00|8641.4|8629.4|8639.1|8630.8|8641.7|8632.1|8636.8|8628.5|196
1620250800000|2021-05-05 21:40:00|8639|8630.5|8638.1|8626.1|8641.7|8631.5|8636.9|8626.1|275
1620251100000|2021-05-05 21:45:00|8637.9|8625.9|8641.1|8630.5|8642.2|8632.7|8634.6|8625.9|389
1620251400000|2021-05-05 21:50:00|8641.2|8630.9|8639|8630.1|8643.1|8632.4|8637.1|8627.7|380
1620251700000|2021-05-05 21:55:00|8638.5|8630.5|8638.3|8629|8640.8|8632|8636.7|8626.8|277
1620252000000|2021-05-05 22:00:00|8638.2|8629.1|8634.1|8632.6|8638.7|8632.6|8633.9|8625.8|413
1620252300000|2021-05-05 22:05:00|8634.2|8632.7|8634.1|8632.6|8635.2|8633|8633.8|8631.5|115
1620252600000|2021-05-05 22:10:00|8634.2|8632.7|8634.3|8632.8|8635.1|8633.1|8634.1|8632.2|188
1620252900000|2021-05-05 22:15:00|8634.4|8632.9|8635.3|8633|8635.6|8633.5|8634.3|8632.4|99
1620253200000|2021-05-05 22:20:00|8634.9|8633.4|8635|8633.5|8635.5|8633.8|8634.6|8632.8|77
1620253500000|2021-05-05 22:25:00|8635.1|8633.6|8633.9|8632.4|8635.3|8633.8|8633.8|8632.3|94
1620253800000|2021-05-05 22:30:00|8634|8632.5|8633|8631.5|8634.4|8632.5|8632.4|8630.9|136
1620254100000|2021-05-05 22:35:00|8632.9|8631.4|8633.2|8631.7|8633.9|8632|8632.9|8631.2|90
1620254400000|2021-05-05 22:40:00|8633.3|8631.8|8633.2|8631.7|8634.1|8632.4|8633.1|8631.2|81
1620254700000|2021-05-05 22:45:00|8633.5|8632|8634.1|8632.6|8634.2|8632.7|8633.4|8631.9|70
1620255000000|2021-05-05 22:50:00|8633.9|8632.4|8634|8632.5|8634.6|8632.6|8633.6|8631.8|83
1620255300000|2021-05-05 22:55:00|8633.9|8632.4|8634.8|8633.3|8634.9|8633.4|8633.5|8631.3|138
1620255600000|2021-05-05 23:00:00|8634.7|8633.2|8634.6|8633.1|8634.8|8633.3|8634.1|8632.6|94
1620255900000|2021-05-05 23:05:00|8634.7|8633.2|8635.4|8633.9|8635.4|8634.2|8634.4|8632.9|80
1620256200000|2021-05-05 23:10:00|8635.3|8633.8|8634.8|8633.3|8635.3|8634.1|8634.6|8633.1|65
1620256500000|2021-05-05 23:15:00|8634.7|8633.2|8634.7|8633.2|8634.9|8633.8|8634.4|8633|71
1620256800000|2021-05-05 23:20:00|8634.8|8633.3|8634.7|8633.8|8635.2|8633.9|8634.5|8633|65
1620257100000|2021-05-05 23:25:00|8634.8|8633.9|8634.4|8632.9|8635.3|8634|8634.4|8632.9|95
1620257400000|2021-05-05 23:30:00|8634.3|8632.8|8634.1|8632.6|8634.7|8633.2|8633.5|8632|146
1620257700000|2021-05-05 23:35:00|8634.2|8632.7|8634.5|8633|8634.5|8633|8633.9|8632.4|88
1620258000000|2021-05-05 23:40:00|8634.4|8632.9|8634.1|8632.6|8634.6|8633.1|8633.8|8632.3|108
1620258300000|2021-05-05 23:45:00|8634.3|8632.8|8634.7|8633.2|8634.7|8633.5|8634.1|8632.6|95
1620258600000|2021-05-05 23:50:00|8634.6|8633.1|8633.7|8632.2|8634.8|8633.3|8633.6|8632.1|107
1620258900000|2021-05-05 23:55:00|8633.8|8632.3|8633.7|8632.2|8633.9|8632.4|8633.5|8632|81
1620259200000|2021-05-06 00:00:00|8633.8|8632.3|8632.4|8630.9|8633.9|8632.5|8632.2|8630.7|179
1620259500000|2021-05-06 00:05:00|8632.3|8630.8|8631.5|8630|8632.4|8630.9|8630.8|8629.3|173
1620259800000|2021-05-06 00:10:00|8631.3|8629.8|8630.5|8629|8631.4|8629.9|8630.3|8628.8|150
1620260100000|2021-05-06 00:15:00|8630.6|8629.1|8630.1|8628.6|8630.8|8629.5|8629.8|8628.6|105
1620260400000|2021-05-06 00:20:00|8630.2|8628.7|8630|8629.1|8630.6|8629.2|8629.8|8628.6|68
1620260700000|2021-05-06 00:25:00|8630.1|8629.2|8630.9|8629.4|8631.3|8630.1|8630|8628.8|91
1620261000000|2021-05-06 00:30:00|8630.8|8629.3|8631.5|8630|8631.6|8630.1|8630.4|8628.9|168
1620261300000|2021-05-06 00:35:00|8631.4|8629.9|8632.3|8630.8|8632.4|8630.9|8631.4|8629.9|176
1620261600000|2021-05-06 00:40:00|8632.4|8630.9|8631.7|8630.2|8632.5|8631.3|8631.6|8630.1|92
1620261900000|2021-05-06 00:45:00|8631.6|8630.1|8631.7|8630.2|8631.8|8630.6|8631.2|8629.8|128
1620262200000|2021-05-06 00:50:00|8631.6|8630.1|8631.4|8629.9|8632.7|8631.2|8631|8629.8|123
1620262500000|2021-05-06 00:55:00|8631.5|8630|8634.1|8632.6|8634.3|8632.9|8630.9|8629.7|198
1620262800000|2021-05-06 01:00:00|8634.2|8632.7|8632.8|8631.3|8634.2|8632.7|8632.7|8631.2|221
1620263100000|2021-05-06 01:05:00|8632.9|8631.4|8633.4|8631.9|8633.8|8632.3|8632.3|8630.8|211
1620263400000|2021-05-06 01:10:00|8633.5|8632|8632.7|8631.2|8633.7|8632.2|8632.4|8631|135
1620263700000|2021-05-06 01:15:00|8632.6|8631.1|8633.7|8632.2|8634|8632.5|8632|8630.5|233
1620264000000|2021-05-06 01:20:00|8633.8|8632.3|8633.9|8632.4|8634.5|8633|8633.4|8631.9|188
1620264300000|2021-05-06 01:25:00|8634|8632.5|8633.6|8632.1|8634.5|8633.1|8633.3|8631.8|176
1620264600000|2021-05-06 01:30:00|8633.5|8632|8633.3|8631.8|8633.7|8632.2|8632.5|8631|175
1620264900000|2021-05-06 01:35:00|8633.2|8631.7|8632.5|8631|8633.6|8632.1|8632.5|8631|119
1620265200000|2021-05-06 01:40:00|8632.6|8631.1|8633.5|8632|8633.7|8632.2|8632.4|8630.9|180
1620265500000|2021-05-06 01:45:00|8633.4|8631.9|8633.3|8631.8|8633.6|8632.3|8633|8631.5|133
1620265800000|2021-05-06 01:50:00|8633.4|8631.9|8633.5|8632|8633.6|8632.4|8632.7|8631.5|102
1620266100000|2021-05-06 01:55:00|8633.6|8632.1|8634.9|8633.4|8634.9|8633.4|8633.4|8631.9|160
1620266400000|2021-05-06 02:00:00|8634.8|8633.3|8634.8|8633.3|8635.7|8634.3|8634.5|8633|151
1620266700000|2021-05-06 02:05:00|8634.9|8633.4|8635.5|8634|8636.2|8634.7|8634|8632.6|173
1620267000000|2021-05-06 02:10:00|8635.6|8634.1|8635.9|8634.4|8636.1|8634.8|8635.4|8633.9|100
1620267300000|2021-05-06 02:15:00|8636|8634.5|8638.7|8637.2|8638.8|8637.3|8635.6|8634.4|153
1620267600000|2021-05-06 02:20:00|8638.5|8637|8638.5|8637|8639.2|8637.7|8637.7|8636.4|152
1620267900000|2021-05-06 02:25:00|8638.4|8636.9|8638.6|8637.1|8639.2|8637.7|8637.8|8636.3|208
1620268200000|2021-05-06 02:30:00|8638.7|8637.2|8638.3|8636.8|8638.7|8637.2|8637.8|8636.4|131
1620268500000|2021-05-06 02:35:00|8638.2|8636.7|8638.7|8637.2|8639.6|8638.1|8637.1|8635.6|181
1620268800000|2021-05-06 02:40:00|8638.8|8637.3|8639.4|8637.9|8640.3|8638.8|8638.8|8637.3|312
1620269100000|2021-05-06 02:45:00|8639|8637.5|8638.9|8637.4|8640.3|8638.8|8637.7|8636.2|352
1620269400000|2021-05-06 02:50:00|8638.8|8637.3|8636.9|8635.4|8639.3|8637.8|8636.2|8634.9|320
1620269700000|2021-05-06 02:55:00|8637.1|8635.6|8636.7|8635.2|8637.3|8635.8|8635.2|8633.9|315
1620270000000|2021-05-06 03:00:00|8636.6|8635.1|8636.8|8635.3|8637.3|8635.8|8636.2|8634.7|220
1620270300000|2021-05-06 03:05:00|8636.7|8635.2|8636.4|8634.9|8637.4|8635.9|8636.3|8634.8|144
1620270600000|2021-05-06 03:10:00|8636.3|8634.8|8636.9|8635.4|8637.3|8635.8|8635.9|8634.4|208
1620270900000|2021-05-06 03:15:00|8637|8635.5|8636.6|8635.1|8637.5|8636|8635.7|8634.2|213
1620271200000|2021-05-06 03:20:00|8636.5|8635|8636.2|8634.7|8637.4|8635.9|8635.5|8634|196
1620271500000|2021-05-06 03:25:00|8636.3|8634.8|8636.5|8635|8636.6|8635.1|8635.5|8634.3|126
1620271800000|2021-05-06 03:30:00|8636.4|8634.9|8636.2|8634.7|8636.9|8635.4|8635.8|8634.3|183
1620272100000|2021-05-06 03:35:00|8636.3|8634.8|8636|8634.5|8636.3|8634.8|8635.6|8634.2|57
1620272400000|2021-05-06 03:40:00|8635.9|8634.4|8636.2|8634.7|8636.6|8635.1|8635.4|8634|109
1620272700000|2021-05-06 03:45:00|8636|8634.5|8636.8|8635.3|8636.9|8635.7|8635.4|8633.9|116
1620273000000|2021-05-06 03:50:00|8636.7|8635.2|8636.1|8634.6|8636.9|8635.4|8636|8634.5|110
1620273300000|2021-05-06 03:55:00|8636|8634.5|8636|8634.5|8636.7|8635.5|8635.5|8634|109
1620273600000|2021-05-06 04:00:00|8636.1|8634.6|8637.4|8635.9|8637.4|8635.9|8635.5|8634.3|102
1620273900000|2021-05-06 04:05:00|8637.2|8635.7|8637.2|8635.7|8637.6|8636.1|8636.6|8635.3|123
1620274200000|2021-05-06 04:10:00|8637.1|8635.6|8636.7|8635.2|8637.3|8636.1|8636.6|8635.1|70
1620274500000|2021-05-06 04:15:00|8636.8|8635.3|8637.5|8636|8637.9|8636.4|8636.4|8635.1|110
1620274800000|2021-05-06 04:20:00|8637.6|8636.1|8637.5|8636|8637.7|8636.5|8637.1|8635.6|96
1620275100000|2021-05-06 04:25:00|8637.6|8636.1|8636.5|8635|8638|8636.5|8636.2|8634.7|143
1620275400000|2021-05-06 04:30:00|8636.4|8634.9|8635.5|8634|8636.5|8635.1|8635.5|8634|123
1620275700000|2021-05-06 04:35:00|8635.4|8633.9|8636.1|8634.6|8636.5|8635.3|8635.4|8633.9|109
1620276000000|2021-05-06 04:40:00|8636|8634.5|8636.5|8635|8636.6|8635.3|8635.7|8634.4|127
1620276300000|2021-05-06 04:45:00|8636.6|8635.1|8637.7|8636.2|8637.8|8636.5|8636.5|8635|101
1620276600000|2021-05-06 04:50:00|8637.8|8636.3|8637.4|8635.9|8637.8|8636.3|8636.9|8635.7|102
1620276900000|2021-05-06 04:55:00|8637.3|8635.8|8636.8|8635.3|8637.8|8636.3|8636.8|8635.3|96
1620277200000|2021-05-06 05:00:00|8636.7|8635.2|8635.4|8633.9|8637.2|8636|8635|8633.5|132
1620277500000|2021-05-06 05:05:00|8635.3|8633.8|8635.7|8634.2|8636|8634.8|8635|8633.6|92
1620277800000|2021-05-06 05:10:00|8635.6|8634.1|8636|8634.5|8636.5|8635|8635.4|8633.9|97
1620278100000|2021-05-06 05:15:00|8635.9|8634.4|8634.8|8633.3|8636.1|8634.6|8634.5|8633.2|113
1620278400000|2021-05-06 05:20:00|8634.7|8633.2|8635.3|8633.8|8635.5|8634|8634|8632.7|122
1620278700000|2021-05-06 05:25:00|8635.4|8633.9|8634.5|8633|8635.4|8633.9|8634|8632.5|145
1620279000000|2021-05-06 05:30:00|8634.6|8633.1|8634.3|8632.8|8634.8|8633.6|8633.9|8632.4|155
1620279300000|2021-05-06 05:35:00|8634.4|8632.9|8635.3|8633.8|8635.5|8634|8634.3|8632.8|137
1620279600000|2021-05-06 05:40:00|8635.2|8633.7|8635.2|8633.7|8635.6|8634.3|8634.8|8633.3|118
1620279900000|2021-05-06 05:45:00|8635.1|8633.6|8636|8634.5|8636.5|8635|8634.8|8633.3|181
1620280200000|2021-05-06 05:50:00|8636.1|8634.6|8635.2|8633.7|8636.2|8634.7|8634.8|8633.6|128
1620280500000|2021-05-06 05:55:00|8635.3|8633.8|8638.3|8632.5|8638.3|8633.9|8634.5|8632.3|219
1620280800000|2021-05-06 06:00:00|8635.6|8634.1|8636.3|8635.4|8637.9|8636.6|8635.6|8633|341
1620281100000|2021-05-06 06:05:00|8636.4|8635.5|8634.5|8633.6|8636.8|8635.6|8633.7|8632.6|348
1620281400000|2021-05-06 06:10:00|8634.4|8633.5|8634.6|8633.7|8635.6|8634.4|8632.8|8631.5|294
1620281700000|2021-05-06 06:15:00|8634.8|8633.3|8635.3|8634.4|8636.2|8635.1|8634.2|8633|221
1620282000000|2021-05-06 06:20:00|8635.7|8634.2|8638.4|8636.9|8638.6|8637.1|8635.7|8634.2|248
1620282300000|2021-05-06 06:25:00|8638.5|8637|8639.4|8638.5|8640.2|8639|8637.9|8636.5|325
1620282600000|2021-05-06 06:30:00|8639.9|8638.4|8640.5|8639|8641.5|8640.4|8639.5|8638.2|291
1620282900000|2021-05-06 06:35:00|8640.6|8639.1|8641.4|8640.5|8642.4|8641.4|8639.7|8638.5|359
1620283200000|2021-05-06 06:40:00|8641.3|8640.4|8640|8638.5|8642.5|8641.2|8639|8637.7|363
1620283500000|2021-05-06 06:45:00|8640.1|8638.6|8641.8|8640.9|8642.3|8641.4|8639.2|8637.9|264
1620283800000|2021-05-06 06:50:00|8641.7|8640.8|8643.5|8642.6|8644|8643.1|8641.6|8640.5|333
1620284100000|2021-05-06 06:55:00|8643.4|8642.5|8642.2|8640.7|8644.7|8643.6|8641.4|8640.2|306
1620284400000|2021-05-06 07:00:00|8641.9|8641.3|8646|8644.5|8646.9|8645.4|8640|8639.1|521
1620284700000|2021-05-06 07:05:00|8645.9|8644.4|8645.4|8644.5|8647.1|8645.8|8644.6|8643.4|513
1620285000000|2021-05-06 07:10:00|8645.7|8644.2|8648.5|8647|8649|8648|8645.4|8644.2|463
1620285300000|2021-05-06 07:15:00|8648.4|8646.9|8646.7|8645.8|8648.9|8647.8|8645.6|8644.6|371
1620285600000|2021-05-06 07:20:00|8646.8|8645.9|8645.3|8643.8|8647.8|8646.5|8644.5|8643.3|317
1620285900000|2021-05-06 07:25:00|8645.4|8643.9|8643.3|8641.8|8646.1|8644.6|8642.1|8640.9|376
1620286200000|2021-05-06 07:30:00|8643.4|8641.9|8644.8|8643.3|8646|8644.6|8642.5|8641.5|360
1620286500000|2021-05-06 07:35:00|8644.9|8643.4|8645.6|8644.7|8647.7|8646.5|8644.1|8642.8|315
1620286800000|2021-05-06 07:40:00|8645.7|8644.8|8646|8645.1|8646.5|8645.4|8644.4|8643.3|320
1620287100000|2021-05-06 07:45:00|8645.9|8645|8646.9|8646|8647.8|8646.7|8645.3|8644.3|296
1620287400000|2021-05-06 07:50:00|8646.8|8645.9|8649.9|8649|8651.8|8650.9|8646.8|8645.5|432
1620287700000|2021-05-06 07:55:00|8650|8649.1|8649.8|8648.3|8650.6|8649.4|8648.5|8647.3|406
1620288000000|2021-05-06 08:00:00|8649.9|8648.4|8648.8|8647.9|8650.3|8649.1|8647.7|8646.3|321
1620288300000|2021-05-06 08:05:00|8648.9|8648|8649.2|8647.7|8651|8649.7|8648.5|8647.1|318
1620288600000|2021-05-06 08:10:00|8649.1|8647.6|8649|8647.5|8650.8|8649.7|8647.8|8646.7|298
1620288900000|2021-05-06 08:15:00|8648.7|8647.8|8653.2|8652.3|8653.6|8652.7|8648.7|8647.7|367
1620289200000|2021-05-06 08:20:00|8653.3|8652.4|8653.1|8652.2|8654.8|8653.7|8652.9|8651.7|308
1620289500000|2021-05-06 08:25:00|8653|8652.1|8657.1|8654.6|8657.5|8656.3|8652.9|8652|329
1620289800000|2021-05-06 08:30:00|8657|8655.1|8661.4|8660.5|8662.2|8661.1|8656.3|8654.8|360
1620290100000|2021-05-06 08:35:00|8661.3|8660.4|8662.4|8660.9|8664.2|8663.3|8659.3|8658.1|360
1620290400000|2021-05-06 08:40:00|8662.1|8661.2|8660|8659.1|8662.7|8661.6|8659.8|8658.7|301
1620290700000|2021-05-06 08:45:00|8659.9|8659|8659.7|8658.8|8663.4|8662.1|8659.6|8658.5|335
1620291000000|2021-05-06 08:50:00|8659.5|8658.6|8659.9|8659|8662.3|8661.1|8659|8657.9|413
1620291300000|2021-05-06 08:55:00|8660.6|8659.1|8661.9|8660.4|8663.2|8662.1|8659.9|8658.6|420
1620291600000|2021-05-06 09:00:00|8661.8|8660.9|8660.1|8659.2|8662.7|8661.5|8659.5|8658.3|382
1620291900000|2021-05-06 09:05:00|8660.2|8659.3|8657.4|8655.9|8662|8661|8657.1|8655.7|344
1620292200000|2021-05-06 09:10:00|8657.3|8656.4|8658.5|8657|8659.6|8658.5|8657.3|8655.9|450
1620292500000|2021-05-06 09:15:00|8658.2|8657.3|8662.9|8662|8665.2|8664|8657.8|8656.4|487
1620292800000|2021-05-06 09:20:00|8663|8662.1|8661|8659.5|8663.6|8662.2|8660.5|8659.3|451
1620293100000|2021-05-06 09:25:00|8660.9|8659.4|8657.2|8656.3|8662.4|8661.1|8655.6|8654.4|433
1620293400000|2021-05-06 09:30:00|8657.1|8656.2|8659.5|8658.6|8660.5|8659.3|8656.1|8654.9|415
1620293700000|2021-05-06 09:35:00|8659.4|8658.5|8659.4|8658.5|8660.4|8659.3|8657.2|8656.1|308
1620294000000|2021-05-06 09:40:00|8659.3|8658.4|8657.4|8655.9|8660|8658.8|8656.6|8655.6|347
1620294300000|2021-05-06 09:45:00|8657.5|8656|8656.7|8655.8|8659.1|8657.9|8656.2|8655.3|371
1620294600000|2021-05-06 09:50:00|8656.8|8655.9|8656.4|8655.5|8657.5|8656.4|8655.5|8654.4|301
1620294900000|2021-05-06 09:55:00|8656.2|8655.3|8656.7|8655.8|8657.5|8656.6|8655.8|8654.8|229
1620295200000|2021-05-06 10:00:00|8656.9|8655.4|8656.7|8655.8|8658.8|8657.7|8656.3|8655.1|329
1620295500000|2021-05-06 10:05:00|8656.8|8655.9|8656|8655.1|8657.6|8656.5|8655.3|8654.4|278
1620295800000|2021-05-06 10:10:00|8656.2|8655.3|8658.1|8656.6|8658.9|8657.7|8655.5|8654.4|256
1620296100000|2021-05-06 10:15:00|8658|8656.5|8658.1|8657.2|8659.5|8658.4|8657.5|8656.3|261
1620296400000|2021-05-06 10:20:00|8658.2|8657.3|8658.6|8657.7|8659|8657.9|8657|8655.7|283
1620296700000|2021-05-06 10:25:00|8658.5|8657.6|8661|8659.5|8661.1|8659.9|8658.2|8656.9|255
1620297000000|2021-05-06 10:30:00|8660.9|8659.4|8660.2|8658.7|8662.4|8661.2|8660.1|8658.6|274
1620297300000|2021-05-06 10:35:00|8660.1|8658.6|8659.4|8657.9|8661.7|8659.6|8657.7|8656.5|288
1620297600000|2021-05-06 10:40:00|8659.3|8657.8|8661.5|8658.3|8661.5|8659.5|8659|8657.5|276
1620297900000|2021-05-06 10:45:00|8661.1|8658.8|8661.8|8660.3|8662.6|8661.1|8660.2|8658.3|333
1620298200000|2021-05-06 10:50:00|8661.7|8660.2|8663|8661.5|8664|8662.1|8661.4|8658.9|364
1620298500000|2021-05-06 10:55:00|8662.9|8662|8672.2|8660.2|8672.7|8666.6|8662.9|8657.7|534
1620298800000|2021-05-06 11:00:00|8672|8660|8658.9|8647.7|8696|8687.8|8654.5|8647.6|1257
1620299100000|2021-05-06 11:05:00|8655.3|8651.4|8641.1|8639.6|8665.3|8658.4|8639.7|8638.2|1012
1620299400000|2021-05-06 11:10:00|8641.2|8639.7|8646.1|8643.2|8647.3|8645.8|8639.2|8637.7|732
1620299700000|2021-05-06 11:15:00|8646.2|8643.1|8644.3|8642.8|8649.3|8647.4|8642.5|8640.7|649
1620300000000|2021-05-06 11:20:00|8644.2|8642.7|8646.7|8645.2|8647|8645.5|8643.5|8641.6|413
1620300300000|2021-05-06 11:25:00|8646.8|8645.3|8656.1|8651.6|8656.6|8653.6|8646.3|8644.8|640
1620300600000|2021-05-06 11:30:00|8655.7|8653.3|8657.8|8656.3|8658.4|8656.3|8652.8|8649.3|550
1620300900000|2021-05-06 11:35:00|8657.6|8656.1|8658|8657.1|8660.1|8658.8|8656.7|8653.6|430
1620301200000|2021-05-06 11:40:00|8657.9|8657|8656.1|8652.8|8659.2|8657.7|8654.5|8652.7|379
1620301500000|2021-05-06 11:45:00|8656.2|8652.7|8651.7|8650.2|8659|8653.9|8650.4|8647.6|578
1620301800000|2021-05-06 11:50:00|8651.5|8650|8657.4|8655.9|8657.9|8656.4|8651.5|8649.8|327
1620302100000|2021-05-06 11:55:00|8657.5|8656|8660.6|8659.1|8663.4|8660.1|8656.9|8655|491
1620302400000|2021-05-06 12:00:00|8660.9|8658.6|8660.1|8657.8|8663|8659.5|8656.9|8651.3|587
1620302700000|2021-05-06 12:05:00|8660.5|8658.3|8659.3|8657.8|8660.6|8658.3|8656.7|8655.2|391
1620303000000|2021-05-06 12:10:00|8659.5|8658|8670.8|8669.3|8670.9|8669.4|8659.3|8657.8|493
1620303300000|2021-05-06 12:15:00|8670.6|8669.1|8671.9|8670.4|8673.2|8671.7|8666.5|8665|535
1620303600000|2021-05-06 12:20:00|8671.8|8670.3|8671.3|8669.8|8676.4|8675.2|8669.9|8661.1|531
1620303900000|2021-05-06 12:25:00|8671.2|8669.7|8671.5|8665.1|8676.9|8675.4|8669.3|8665.1|472
1620304200000|2021-05-06 12:30:00|8671.1|8665.9|8669.1|8667.6|8673.3|8671.9|8669|8665.2|498
1620304500000|2021-05-06 12:35:00|8669.2|8667.7|8668.1|8666.6|8670.5|8669.3|8666.1|8664.6|430
1620304800000|2021-05-06 12:40:00|8668.2|8666.7|8668.9|8667.4|8669.6|8668.3|8667.2|8665.9|359
1620305100000|2021-05-06 12:45:00|8669.1|8667.6|8672|8671.1|8673.3|8672|8668.8|8667.3|403
1620305400000|2021-05-06 12:50:00|8672.1|8671.2|8677.8|8676.3|8677.8|8676.6|8669.6|8668.1|338
1620305700000|2021-05-06 12:55:00|8677.7|8676.2|8679.5|8678|8679.5|8678.3|8675|8673.8|430
1620306000000|2021-05-06 13:00:00|8679.1|8678.2|8678.7|8677.2|8680.9|8680|8677.8|8676.3|497
1620306300000|2021-05-06 13:05:00|8678.6|8677.1|8679.8|8678.9|8680.4|8679.5|8676.5|8675.2|423
1620306600000|2021-05-06 13:10:00|8679.7|8678.8|8676.7|8675.8|8680.1|8678.9|8676.7|8675.5|370
1620306900000|2021-05-06 13:15:00|8677.1|8675.6|8675.2|8674.3|8677.4|8676.5|8674.5|8673.6|391
1620307200000|2021-05-06 13:20:00|8675.3|8674.4|8671.9|8671|8676.5|8675.5|8671.9|8670.8|315
1620307500000|2021-05-06 13:25:00|8672.3|8670.8|8671.7|8670.2|8673.4|8672.5|8670.8|8669.6|344
1620307800000|2021-05-06 13:30:00|8671.6|8670.1|8675.6|8674.7|8676.6|8675.7|8671.5|8670.1|444
1620308100000|2021-05-06 13:35:00|8675.7|8674.8|8675.2|8673.7|8676.6|8675.5|8672.1|8671.1|557
1620308400000|2021-05-06 13:40:00|8674.7|8673.8|8680|8678.5|8680.6|8679.4|8674.6|8673.7|491
1620308700000|2021-05-06 13:45:00|8679.9|8679|8687|8685.5|8688|8686.8|8679.6|8678.3|520
1620309000000|2021-05-06 13:50:00|8687.1|8685.6|8684.8|8683.3|8687.4|8686.3|8682.5|8681.1|609
1620309300000|2021-05-06 13:55:00|8685|8684.1|8681.5|8680.6|8686.1|8684.6|8681.3|8680.3|540
1620309600000|2021-05-06 14:00:00|8681.8|8680.3|8685.3|8683.8|8687.4|8686.5|8680.9|8679.7|552
1620309900000|2021-05-06 14:05:00|8685.4|8683.9|8695.4|8693.9|8695.4|8693.9|8683.6|8682.4|569
1620310200000|2021-05-06 14:10:00|8695.3|8693.8|8695.8|8694.3|8696.9|8695.7|8693.9|8692.7|638
1620310500000|2021-05-06 14:15:00|8695.9|8694.4|8697|8695.5|8699.3|8698.4|8694.8|8693.3|819
1620310800000|2021-05-06 14:20:00|8696.9|8695.4|8694.6|8693.7|8697.9|8696.6|8693.8|8692.6|770
1620311100000|2021-05-06 14:25:00|8694.5|8693.6|8692.9|8691.4|8695.7|8694.5|8691.5|8690.2|688
1620311400000|2021-05-06 14:30:00|8692.6|8691.7|8693.6|8692.7|8696.3|8695.3|8692.6|8691.6|616
1620311700000|2021-05-06 14:35:00|8693.7|8692.8|8689.6|8688.7|8693.7|8692.8|8688.6|8687.5|603
1620312000000|2021-05-06 14:40:00|8689.8|8688.3|8687.4|8685.9|8689.8|8688.6|8686.2|8685.1|592
1620312300000|2021-05-06 14:45:00|8687.3|8686.4|8685.1|8683.6|8687.7|8686.5|8683.9|8682.6|569
1620312600000|2021-05-06 14:50:00|8685.2|8683.7|8685.1|8684.2|8685.8|8684.7|8683.3|8682.1|772
1620312900000|2021-05-06 14:55:00|8684.9|8684|8684.4|8683.5|8686.3|8685.4|8682.2|8681.3|818
1620313200000|2021-05-06 15:00:00|8684.3|8683.4|8679.7|8678.8|8684.6|8683.7|8678.5|8677.5|833
1620313500000|2021-05-06 15:05:00|8679.5|8678.6|8684.1|8682.6|8684.2|8682.9|8679.5|8678.3|620
1620313800000|2021-05-06 15:10:00|8684.2|8682.7|8685.8|8684.9|8686.7|8685.8|8683.6|8682.2|412
1620314100000|2021-05-06 15:15:00|8685.7|8684.8|8685.5|8684.6|8688.2|8686.9|8684.7|8683.5|390
1620314400000|2021-05-06 15:20:00|8685.4|8684.5|8687|8686.1|8687.5|8686.2|8683.9|8682.9|411
1620314700000|2021-05-06 15:25:00|8687.1|8686.2|8684.6|8683.1|8687.5|8686.4|8682.2|8681.2|589
1620315000000|2021-05-06 15:30:00|8684.5|8683|8685.9|8684.4|8687.1|8686.2|8683.8|8682.9|521
1620315300000|2021-05-06 15:35:00|8686|8684.5|8687|8686.1|8688|8686.7|8684.5|8683.2|433
1620315600000|2021-05-06 15:40:00|8687.1|8686.2|8684.5|8683.6|8688|8686.6|8682.8|8681.7|374
1620315900000|2021-05-06 15:45:00|8684.4|8683.5|8684.3|8683.4|8684.7|8683.6|8682.7|8681.8|313
1620316200000|2021-05-06 15:50:00|8684.2|8683.3|8685|8684.1|8686.7|8685.6|8684.1|8683|356
1620316500000|2021-05-06 15:55:00|8685.1|8684.2|8681.9|8681|8686.2|8685|8681.7|8680.3|369
1620316800000|2021-05-06 16:00:00|8681.8|8680.9|8680.5|8679.6|8682|8681.1|8677.5|8676.6|519
1620317100000|2021-05-06 16:05:00|8680.6|8679.7|8679.1|8678.2|8682.3|8680.9|8678.4|8677.1|397
1620317400000|2021-05-06 16:10:00|8679|8678.1|8678|8677.1|8679.8|8678.7|8677.3|8676.2|329
1620317700000|2021-05-06 16:15:00|8678.1|8677.2|8676.8|8675.9|8678.6|8677.7|8676.6|8675.3|282
1620318000000|2021-05-06 16:20:00|8676.9|8676|8675.4|8674.5|8677|8676|8673.9|8672.8|373
1620318300000|2021-05-06 16:25:00|8675.5|8674.6|8673.8|8672.9|8677|8675.9|8673.8|8672.5|283
1620318600000|2021-05-06 16:30:00|8674|8673.1|8676.6|8675.7|8677.1|8676.2|8673.9|8673|239
1620318900000|2021-05-06 16:35:00|8676.7|8675.8|8677|8676.1|8678.4|8677.3|8676.4|8675.2|242
1620319200000|2021-05-06 16:40:00|8676.9|8676|8677.4|8675.9|8678.2|8676.6|8674.7|8670.6|477
1620319500000|2021-05-06 16:45:00|8677.3|8675.8|8675.7|8674.8|8677.4|8676.2|8675.5|8674.4|267
1620319800000|2021-05-06 16:50:00|8675.9|8674.4|8677.3|8676.4|8677.9|8676.7|8675.1|8674|326
1620320100000|2021-05-06 16:55:00|8677.4|8676.5|8677.8|8676.9|8678.7|8677.4|8676.9|8676|260
1620320400000|2021-05-06 17:00:00|8677.9|8677|8677.3|8675.8|8678.6|8677.4|8676.3|8675.3|268
1620320700000|2021-05-06 17:05:00|8677.4|8675.9|8678.9|8677.4|8678.9|8677.7|8676.4|8675.4|213
1620321000000|2021-05-06 17:10:00|8679|8677.5|8678.1|8676.6|8679.3|8678.1|8677.6|8676.3|337
1620321300000|2021-05-06 17:15:00|8678|8676.5|8678.2|8676.7|8678.6|8677.3|8677.1|8675.8|255
1620321600000|2021-05-06 17:20:00|8678.3|8676.8|8678.2|8676.7|8678.6|8677.4|8676.6|8675.7|227
1620321900000|2021-05-06 17:25:00|8678.3|8676.8|8677.5|8676.6|8678.5|8677.3|8677.3|8676.1|238
1620322200000|2021-05-06 17:30:00|8677.6|8676.7|8676.9|8676|8677.9|8676.7|8676.7|8675.8|166
1620322500000|2021-05-06 17:35:00|8677.3|8675.8|8676.7|8675.8|8677.6|8676.3|8676.3|8675.3|178
1620322800000|2021-05-06 17:40:00|8676.6|8675.7|8676.2|8675.3|8678.3|8677|8675.8|8674.9|186
1620323100000|2021-05-06 17:45:00|8676.3|8675.4|8678.2|8677.3|8678.5|8677.6|8676.2|8675.3|254
1620323400000|2021-05-06 17:50:00|8678.1|8677.2|8679.5|8678.6|8679.9|8679|8677.5|8676.6|204
1620323700000|2021-05-06 17:55:00|8679.6|8678.7|8682.8|8681.9|8683.5|8682.5|8679.4|8678.5|275
1620324000000|2021-05-06 18:00:00|8682.9|8682|8681.9|8681|8683|8682.1|8681.6|8680.6|216
1620324300000|2021-05-06 18:05:00|8682|8681.1|8681.7|8680.8|8682|8681.1|8681|8680.1|179
1620324600000|2021-05-06 18:10:00|8681.6|8680.7|8679.6|8678.1|8683.1|8681.8|8679.2|8678|367
1620324900000|2021-05-06 18:15:00|8679.7|8678.2|8679.5|8678.6|8680.8|8679.7|8679.1|8678|360
1620325200000|2021-05-06 18:20:00|8679.9|8678.4|8679.7|8678.8|8681.7|8680.5|8679.4|8678.3|317
1620325500000|2021-05-06 18:25:00|8679.8|8678.9|8681.5|8680.6|8682|8681.1|8679.5|8678.6|219
1620325800000|2021-05-06 18:30:00|8681.4|8680.5|8681.8|8680.9|8682.4|8681.3|8681.3|8680.4|235
1620326100000|2021-05-06 18:35:00|8681.9|8681|8682.5|8681.6|8682.9|8681.8|8681.6|8680.7|120
1620326400000|2021-05-06 18:40:00|8682.3|8681.4|8683.5|8682.6|8684|8682.8|8682|8681.1|192
1620326700000|2021-05-06 18:45:00|8683.3|8682.4|8682.6|8681.7|8684.1|8682.7|8682.4|8681.5|123
1620327000000|2021-05-06 18:50:00|8682.5|8681.6|8681.8|8680.9|8683|8682.1|8681.7|8680.8|94
1620327300000|2021-05-06 18:55:00|8681.9|8681|8681.7|8680.8|8683|8682.1|8681|8680.1|298
1620327600000|2021-05-06 19:00:00|8681.9|8681|8682.3|8681.4|8682.9|8681.7|8681.6|8680.7|218
1620327900000|2021-05-06 19:05:00|8682.2|8681.3|8682.5|8681.6|8683.1|8682|8682|8681.1|174
1620328200000|2021-05-06 19:10:00|8682.6|8681.7|8680.2|8679.3|8682.6|8681.7|8680|8679.1|195
1620328500000|2021-05-06 19:15:00|8680.1|8679.2|8680.4|8679.5|8681.4|8680.2|8679.9|8679|249
1620328800000|2021-05-06 19:20:00|8680.3|8679.4|8681.4|8680.5|8682.9|8681.7|8680|8678.9|284
1620329100000|2021-05-06 19:25:00|8681.5|8680.6|8681.5|8680.6|8682.2|8681.1|8680.6|8679.4|323
1620329400000|2021-05-06 19:30:00|8681.7|8680.8|8681.3|8680.4|8682.9|8682|8680.8|8679.7|279
1620329700000|2021-05-06 19:35:00|8681.2|8680.3|8681.7|8680.8|8682.5|8681.4|8681.1|8680.1|251
1620330000000|2021-05-06 19:40:00|8681.4|8680.5|8682.2|8681.3|8682.6|8681.6|8681.4|8680|236
1620330300000|2021-05-06 19:45:00|8682.1|8681.2|8681.1|8679.6|8682.9|8681.8|8680.1|8679.2|353
1620330600000|2021-05-06 19:50:00|8680.9|8680|8681.7|8680.8|8682.9|8681.7|8680.2|8679.3|385
1620330900000|2021-05-06 19:55:00|8681.6|8680.7|8679.7|8678.8|8682.2|8680.9|8679.5|8678.6|429
1620331200000|2021-05-06 20:00:00|8679.8|8678.9|8681.5|8680|8681.9|8680.6|8679.1|8678.2|353
1620331500000|2021-05-06 20:05:00|8681.4|8679.9|8682.3|8681.4|8682.6|8681.5|8681.1|8679.8|134
1620331800000|2021-05-06 20:10:00|8682.2|8681.3|8681.5|8680.6|8683.2|8681.9|8681.3|8680.1|115
1620332100000|2021-05-06 20:15:00|8681.4|8680.5|8682.1|8681.2|8682.9|8681.7|8680.9|8680|143
1620332400000|2021-05-06 20:20:00|8682.2|8681.3|8681.8|8680.9|8682.3|8681.4|8681.7|8680.6|61
1620332700000|2021-05-06 20:25:00|8681.9|8681|8682.1|8680.6|8682.7|8681.4|8681.7|8680.5|80
1620333000000|2021-05-06 20:30:00|8682|8680.5|8682.1|8681.2|8682.4|8681.3|8681.3|8680|129
1620333300000|2021-05-06 20:35:00|8682.3|8680.8|8683.3|8681.8|8683.4|8682.2|8682.3|8680.8|94
1620333600000|2021-05-06 20:40:00|8683.2|8681.7|8683|8681.5|8683.5|8682.3|8682.9|8681.4|76
1620333900000|2021-05-06 20:45:00|8682.9|8681.4|8684.5|8683|8684.7|8683.2|8682.8|8681.3|193
1620334200000|2021-05-06 20:50:00|8684.7|8683.2|8685.1|8682.8|8690.5|8684.2|8684|8678|1380
1620334500000|2021-05-06 20:55:00|8684.8|8681.7|8689|8682|8690.5|8683|8683.6|8673.3|1086
1620334800000|2021-05-06 21:00:00|8690.5|8678.8|8683.8|8671.8|8691|8679.9|8683.8|8671.8|44
1620335100000|2021-05-06 21:05:00|8682.8|8670.8|8685.9|8673.9|8692.9|8680.9|8678.8|8666.8|223
1620335400000|2021-05-06 21:10:00|8685.1|8673.1|8684|8672|8687.1|8675.1|8682.7|8670.7|204
1620335700000|2021-05-06 21:15:00|8682.9|8670.9|8687.4|8675.4|8689.3|8678|8682.9|8670.9|160
1620336000000|2021-05-06 21:20:00|8689.2|8677.2|8687.7|8676.2|8689.3|8677.6|8686.1|8674.1|167
1620336300000|2021-05-06 21:25:00|8687.6|8676.1|8687.8|8679.9|8690.1|8679.9|8685.8|8673.8|143
1620336600000|2021-05-06 21:30:00|8689.1|8678|8688.8|8676.8|8689.4|8680.2|8686.7|8674.7|217
1620336900000|2021-05-06 21:35:00|8688.7|8676.7|8687.4|8679.3|8690.2|8681.1|8686.5|8674.5|231
1620337200000|2021-05-06 21:40:00|8686.9|8679.7|8687.3|8680.8|8690.4|8681.9|8685.4|8674.5|193
1620337500000|2021-05-06 21:45:00|8688|8678.9|8689.9|8677.9|8691.4|8682.5|8686.3|8674.3|348
1620337800000|2021-05-06 21:50:00|8689.8|8677.8|8689|8677|8690.9|8682.7|8686.7|8674.8|519
1620338100000|2021-05-06 21:55:00|8689.8|8677.8|8689.1|8681.7|8691.8|8682.9|8686.7|8674.7|623
1620338400000|2021-05-06 22:00:00|8690.1|8680.5|8688.1|8681.8|8690.6|8683.7|8684.3|8676.4|705
1620338700000|2021-05-06 22:05:00|8687.9|8682.1|8688.7|8677|8690.5|8683.8|8684.2|8676.5|855
1620339000000|2021-05-06 22:10:00|8688.8|8678.1|8688.5|8676.5|8690.4|8682.4|8683.6|8675.7|740
1620339300000|2021-05-06 22:15:00|8688.7|8679.8|8684|8681.3|8689.3|8682.8|8683.5|8675.1|639
1620339600000|2021-05-06 22:20:00|8684.1|8681.2|8683.6|8682.1|8684.7|8682.4|8682.9|8679.8|184
1620339900000|2021-05-06 22:25:00|8684|8681.7|8684.3|8682.8|8685.3|8683|8683.4|8681|172
1620340200000|2021-05-06 22:30:00|8684.2|8682.7|8682.6|8681.7|8684.9|8683.2|8682.6|8680.6|240
1620340500000|2021-05-06 22:35:00|8683.3|8681.8|8682.7|8681.2|8683.9|8682.2|8682.4|8680.8|138
1620340800000|2021-05-06 22:40:00|8683|8680.8|8682.7|8681.2|8683.4|8681.9|8682.4|8680.4|121
1620341100000|2021-05-06 22:45:00|8682.8|8681.3|8682.3|8680.8|8683.3|8681.5|8682.2|8680.3|90
1620341400000|2021-05-06 22:50:00|8682.2|8680.7|8681.7|8680.2|8682.7|8680.9|8681.5|8678.9|136
1620341700000|2021-05-06 22:55:00|8681.8|8680.3|8681.2|8679.7|8682.1|8680.5|8681.1|8678.8|128
1620342000000|2021-05-06 23:00:00|8681.1|8679.6|8681.9|8680.4|8682.5|8680.9|8680.7|8679.2|145
1620342300000|2021-05-06 23:05:00|8682|8680.5|8685.8|8681.4|8689.4|8681.6|8681.6|8675.8|509
1620342600000|2021-05-06 23:10:00|8685.6|8681.3|8681.7|8680.2|8690.8|8682|8681.7|8676.4|204
1620342900000|2021-05-06 23:15:00|8681.9|8680.4|8682.9|8681.4|8683|8681.5|8681.6|8680.3|69
1620343200000|2021-05-06 23:20:00|8683|8681.5|8683.6|8682.1|8684.1|8682.6|8682.7|8681.4|87
1620343500000|2021-05-06 23:25:00|8683.5|8682|8683.6|8682.1|8684.1|8682.6|8683.5|8682|105
1620343800000|2021-05-06 23:30:00|8683.5|8682|8683|8681.5|8683.5|8682|8682.7|8681.2|101
1620344100000|2021-05-06 23:35:00|8682.9|8681.4|8683.8|8682.3|8683.8|8682.3|8682.9|8681.4|94
1620344400000|2021-05-06 23:40:00|8683.7|8682.2|8683.4|8681.9|8684|8682.5|8683.2|8681.7|109
1620344700000|2021-05-06 23:45:00|8683.6|8682.1|8684.1|8682.6|8684.1|8682.6|8683.2|8681.7|114
1620345000000|2021-05-06 23:50:00|8683.9|8682.4|8683.5|8682.6|8684.1|8682.7|8683.3|8682.2|93
1620345300000|2021-05-06 23:55:00|8683.6|8682.7|8683.6|8682.1|8684.1|8682.7|8683.3|8682|75
1620345600000|2021-05-07 00:00:00|8683.5|8682|8684.6|8683.1|8684.8|8683.5|8682.8|8681.3|311
1620345900000|2021-05-07 00:05:00|8684.5|8683|8682.6|8681.1|8684.9|8683.6|8682.5|8681|209
1620346200000|2021-05-07 00:10:00|8682.5|8681|8684.6|8683.1|8684.7|8683.2|8682.3|8680.8|197
1620346500000|2021-05-07 00:15:00|8684.7|8683.2|8684.8|8683.3|8685.3|8683.8|8683.8|8682.5|206
1620346800000|2021-05-07 00:20:00|8684.9|8683.4|8684.9|8683.4|8685.6|8684.1|8684.5|8683|197
1620347100000|2021-05-07 00:25:00|8685|8683.5|8684.8|8683.3|8685.1|8683.6|8684.2|8682.9|125
1620347400000|2021-05-07 00:30:00|8684.7|8683.2|8684.5|8683|8685|8683.5|8683.8|8682.6|134
1620347700000|2021-05-07 00:35:00|8684.6|8683.1|8685.6|8684.1|8685.6|8684.1|8684.2|8682.9|127
1620348000000|2021-05-07 00:40:00|8685.5|8684|8685.2|8684.3|8686.5|8685.4|8685.2|8684|140
1620348300000|2021-05-07 00:45:00|8685.3|8684.4|8684.8|8683.3|8685.7|8684.4|8684.6|8683.2|142
1620348600000|2021-05-07 00:50:00|8684.7|8683.2|8681.3|8679.8|8684.9|8683.4|8681.1|8679.6|299
1620348900000|2021-05-07 00:55:00|8681.1|8679.6|8681.5|8680|8681.8|8680.3|8679.6|8678.3|272
1620349200000|2021-05-07 01:00:00|8681.4|8679.9|8681|8679.5|8681.6|8680.3|8680.3|8678.8|324
1620349500000|2021-05-07 01:05:00|8681.1|8679.6|8682.3|8680.8|8682.9|8681.4|8680.4|8678.9|256
1620349800000|2021-05-07 01:10:00|8682.2|8680.7|8682.6|8681.1|8682.8|8681.3|8681.5|8680.2|170
1620350100000|2021-05-07 01:15:00|8682.5|8681|8682.5|8681|8683.1|8681.7|8681.8|8680.5|224
1620350400000|2021-05-07 01:20:00|8682.6|8681.1|8682.2|8680.7|8682.8|8681.3|8681.9|8680.4|178
1620350700000|2021-05-07 01:25:00|8682.1|8680.6|8681.8|8680.3|8682.5|8681.3|8681.5|8680.1|123
1620351000000|2021-05-07 01:30:00|8681.9|8680.4|8679.5|8678|8682.3|8680.8|8679.5|8678|235
1620351300000|2021-05-07 01:35:00|8679.6|8678.1|8679.1|8677.6|8679.9|8678.6|8678.5|8677.3|140
1620351600000|2021-05-07 01:40:00|8679.2|8677.7|8676.9|8675.4|8679.6|8678.1|8676.8|8675.3|186
1620351900000|2021-05-07 01:45:00|8676.8|8675.3|8678|8676.5|8678.2|8676.7|8676.3|8674.8|273
1620352200000|2021-05-07 01:50:00|8677.9|8676.4|8677.9|8676.4|8678.3|8676.8|8676.9|8675.6|230
1620352500000|2021-05-07 01:55:00|8678|8676.5|8677.6|8676.1|8678.7|8677.2|8676.8|8675.5|195
1620352800000|2021-05-07 02:00:00|8677.7|8676.2|8678.6|8677.1|8678.9|8677.6|8677.3|8676.1|283
1620353100000|2021-05-07 02:05:00|8678.7|8677.2|8678.8|8677.3|8679.1|8677.6|8678.1|8676.8|180
1620353400000|2021-05-07 02:10:00|8678.9|8677.4|8679.8|8678.3|8679.9|8678.6|8678.6|8677.1|205
1620353700000|2021-05-07 02:15:00|8679.6|8678.1|8679.1|8678.2|8680.5|8679|8678.8|8677.7|227
1620354000000|2021-05-07 02:20:00|8679.2|8678.3|8678.3|8676.8|8679.8|8678.4|8677.9|8676.6|179
1620354300000|2021-05-07 02:25:00|8678.2|8676.7|8677.3|8675.8|8678.3|8677.2|8677.1|8675.8|128
1620354600000|2021-05-07 02:30:00|8677.4|8675.9|8678|8676.5|8678.2|8676.8|8677|8675.8|174
1620354900000|2021-05-07 02:35:00|8678.1|8676.6|8676.6|8675.7|8678.6|8677.3|8676.5|8675.4|182
1620355200000|2021-05-07 02:40:00|8676.5|8675.6|8676.9|8675.4|8677.6|8676.1|8676.5|8675.1|131
1620355500000|2021-05-07 02:45:00|8676.8|8675.3|8679.1|8677.6|8679.4|8677.9|8676|8674.7|182
1620355800000|2021-05-07 02:50:00|8679.2|8677.7|8678.6|8677.1|8679.7|8678.4|8678.5|8677|206
1620356100000|2021-05-07 02:55:00|8678.3|8677.4|8678.7|8677.2|8679.1|8677.6|8678.3|8676.8|124
1620356400000|2021-05-07 03:00:00|8678.5|8677|8678.5|8677|8678.6|8677.1|8676.5|8675|198
1620356700000|2021-05-07 03:05:00|8678.6|8677.1|8678.6|8677.1|8678.6|8677.3|8677.3|8675.8|273
1620357000000|2021-05-07 03:10:00|8678.5|8677|8679.5|8678|8679.7|8678.3|8677.6|8676.4|272
1620357300000|2021-05-07 03:15:00|8679.4|8677.9|8678.1|8676.6|8679.6|8678.1|8677.4|8676.3|196
1620357600000|2021-05-07 03:20:00|8678|8676.5|8676.8|8675.3|8678|8676.5|8676.6|8675.1|192
1620357900000|2021-05-07 03:25:00|8676.9|8675.4|8676.5|8675|8677.1|8675.7|8675.9|8674.4|225
1620358200000|2021-05-07 03:30:00|8676.4|8674.9|8677.5|8676|8677.6|8676.4|8675.8|8674.3|206
1620358500000|2021-05-07 03:35:00|8677.6|8676.1|8677.7|8676.2|8679.2|8677.7|8676.9|8675.8|195
1620358800000|2021-05-07 03:40:00|8677.6|8676.1|8676.2|8674.7|8677.9|8676.4|8675.9|8674.5|233
1620359100000|2021-05-07 03:45:00|8676.3|8674.8|8675.8|8674.9|8676.5|8675.1|8675.6|8674.4|143
1620359400000|2021-05-07 03:50:00|8675.9|8675|8676|8674.5|8676.5|8675|8674.8|8673.7|125
1620359700000|2021-05-07 03:55:00|8676.1|8674.6|8676.6|8675.1|8676.8|8675.4|8676|8674.5|93
1620360000000|2021-05-07 04:00:00|8676.5|8675|8676.9|8676|8677.5|8676|8676.4|8674.9|145
1620360300000|2021-05-07 04:05:00|8677|8676.1|8677.3|8675.8|8677.6|8676.3|8676.9|8675.4|113
1620360600000|2021-05-07 04:10:00|8677.4|8675.9|8677.2|8675.7|8677.8|8676.3|8676.7|8675.5|116
1620360900000|2021-05-07 04:15:00|8677.3|8675.8|8676.1|8674.6|8677.4|8675.9|8675.6|8674.4|115
1620361200000|2021-05-07 04:20:00|8675.8|8674.9|8677|8675.5|8677.2|8675.7|8675.8|8674.6|91
1620361500000|2021-05-07 04:25:00|8676.9|8675.4|8677.4|8675.9|8677.6|8676.3|8676.3|8675.2|105
1620361800000|2021-05-07 04:30:00|8677.5|8676|8676.9|8675.4|8677.6|8676.1|8676.2|8674.9|85
1620362100000|2021-05-07 04:35:00|8676.8|8675.3|8676.4|8674.9|8677.1|8675.9|8676.4|8674.9|70
1620362400000|2021-05-07 04:40:00|8676.3|8674.8|8676.5|8675|8676.8|8675.5|8676.2|8674.8|88
1620362700000|2021-05-07 04:45:00|8676.2|8675.3|8675.3|8673.8|8676.4|8675.4|8674.9|8673.7|115
1620363000000|2021-05-07 04:50:00|8675.2|8673.7|8674.8|8673.3|8675.3|8674|8674.2|8673|102
1620363300000|2021-05-07 04:55:00|8674.7|8673.2|8674.6|8673.1|8674.9|8673.6|8674.2|8672.9|138
1620363600000|2021-05-07 05:00:00|8674.5|8673|8675.4|8673.9|8675.4|8674|8673.9|8672.9|141
1620363900000|2021-05-07 05:05:00|8675.5|8674|8675.7|8674.2|8675.9|8674.7|8675.3|8674|93
1620364200000|2021-05-07 05:10:00|8675.8|8674.3|8675.9|8674.4|8675.9|8674.7|8675.3|8674.1|86
1620364500000|2021-05-07 05:15:00|8675.8|8674.3|8677.3|8675.8|8677.9|8676.4|8675.6|8674.3|114
1620364800000|2021-05-07 05:20:00|8677.2|8675.7|8677.3|8675.8|8677.9|8676.6|8676.9|8675.4|144
1620365100000|2021-05-07 05:25:00|8677.4|8675.9|8677.1|8675.6|8678|8676.5|8676.9|8675.5|108
1620365400000|2021-05-07 05:30:00|8677|8675.5|8675.5|8674|8677.2|8676|8674.9|8673.7|158
1620365700000|2021-05-07 05:35:00|8675.8|8674.3|8674.1|8673.2|8676|8674.8|8674.1|8673.2|135
1620366000000|2021-05-07 05:40:00|8674.2|8673.3|8673.6|8672.1|8674.5|8673.3|8673.1|8671.9|110
1620366300000|2021-05-07 05:45:00|8673.5|8672|8674.8|8673.3|8674.9|8673.4|8672.4|8671.5|171
1620366600000|2021-05-07 05:50:00|8674.7|8673.2|8675.9|8674.4|8676.2|8674.7|8674.6|8673.1|173
1620366900000|2021-05-07 05:55:00|8675.6|8674.7|8673.8|8672.3|8675.8|8674.8|8673.3|8672|168
1620367200000|2021-05-07 06:00:00|8673.7|8672.2|8672.9|8672|8674.5|8672.8|8671.8|8670.9|289
1620367500000|2021-05-07 06:05:00|8672.8|8671.9|8670.6|8669.7|8674.7|8673.5|8669.9|8669|373
1620367800000|2021-05-07 06:10:00|8670.4|8669.5|8673.4|8671.9|8673.6|8672.3|8669.6|8668.3|429
1620368100000|2021-05-07 06:15:00|8673.3|8671.8|8672.8|8671.3|8673.6|8672.1|8671.2|8670|345
1620368400000|2021-05-07 06:20:00|8672.7|8671.2|8673.2|8671.7|8673.3|8672.2|8670.1|8668.9|400
1620368700000|2021-05-07 06:25:00|8673.1|8671.6|8674.8|8673.3|8676|8674.8|8672.8|8671.5|439
1620369000000|2021-05-07 06:30:00|8675|8673.5|8673.7|8672.8|8675.5|8674.2|8673.6|8672.7|318
1620369300000|2021-05-07 06:35:00|8673.8|8672.9|8673|8672.1|8673.9|8673|8672.1|8671.1|308
1620369600000|2021-05-07 06:40:00|8673.4|8672.5|8672.6|8671.7|8674|8673|8671.6|8670.7|265
1620369900000|2021-05-07 06:45:00|8672.9|8671.4|8672.4|8671.5|8673.2|8672.3|8670.8|8669.8|227
1620370200000|2021-05-07 06:50:00|8672.3|8671.4|8670.7|8669.2|8672.9|8671.8|8668.9|8667.8|296
1620370500000|2021-05-07 06:55:00|8670.4|8669.5|8670.6|8669.1|8671.6|8670.7|8668.8|8667.9|270
1620370800000|2021-05-07 07:00:00|8670.5|8669|8668.7|8667.2|8671.7|8670.8|8668.4|8667.2|349
1620371100000|2021-05-07 07:05:00|8668.8|8667.3|8667.1|8665.6|8669.4|8668.5|8665.8|8664.9|382
1620371400000|2021-05-07 07:10:00|8667|8666.1|8675.5|8674|8675.9|8674.4|8666.6|8665.6|584
1620371700000|2021-05-07 07:15:00|8675.4|8673.9|8676.8|8675.9|8680.3|8678.8|8673|8671.7|988
1620372000000|2021-05-07 07:20:00|8676.7|8675.8|8676.8|8675.9|8680.5|8679.2|8675|8673.8|688
1620372300000|2021-05-07 07:25:00|8676.9|8676|8677.6|8676.7|8678.6|8677.7|8676.5|8675.6|442
1620372600000|2021-05-07 07:30:00|8677.5|8676.6|8677|8676.1|8677.7|8676.7|8675|8673.8|357
1620372900000|2021-05-07 07:35:00|8677.3|8675.8|8676.3|8675.4|8677.5|8676.6|8673.4|8672.5|534
1620373200000|2021-05-07 07:40:00|8676.2|8675.3|8672|8671.1|8676.9|8675.8|8671.7|8670.5|434
1620373500000|2021-05-07 07:45:00|8671.9|8671|8673.8|8672.9|8674.5|8673|8670.8|8669.9|537
1620373800000|2021-05-07 07:50:00|8673.7|8672.8|8674|8673.1|8674.4|8673.4|8672.6|8671.5|285
1620374100000|2021-05-07 07:55:00|8674.1|8673.2|8675|8673.5|8676.9|8675.5|8671.8|8670.5|454
1620374400000|2021-05-07 08:00:00|8675.1|8673.6|8675.1|8674.2|8677.2|8676.3|8673.5|8672.6|524
1620374700000|2021-05-07 08:05:00|8675.2|8674.3|8678.6|8677.1|8679.7|8678.3|8673.7|8672.8|596
1620375000000|2021-05-07 08:10:00|8678.8|8677.3|8676.1|8674.6|8679.1|8677.8|8675.2|8674.1|361
1620375300000|2021-05-07 08:15:00|8676|8674.5|8672.1|8671.2|8676.1|8674.6|8672|8671.1|344
1620375600000|2021-05-07 08:20:00|8671.8|8670.9|8671.7|8670.8|8674|8672.6|8670.6|8669.5|471
1620375900000|2021-05-07 08:25:00|8671.8|8670.9|8676.6|8675.1|8678.4|8676.9|8671.6|8670.7|515
1620376200000|2021-05-07 08:30:00|8676.7|8675.2|8680|8678.5|8680|8678.6|8675.6|8674.1|477
1620376500000|2021-05-07 08:35:00|8679.9|8678.4|8680.9|8680|8682.9|8682|8679.3|8677.9|410
1620376800000|2021-05-07 08:40:00|8681.3|8679.8|8682.1|8681.2|8682.6|8681.4|8680.1|8679.1|276
1620377100000|2021-05-07 08:45:00|8682.2|8681.3|8683.2|8682.3|8683.7|8682.7|8680.7|8679.5|302
1620377400000|2021-05-07 08:50:00|8683.1|8682.2|8680.8|8679.9|8684.2|8683.3|8680.6|8679.3|255
1620377700000|2021-05-07 08:55:00|8680.7|8679.8|8681.1|8680.2|8682.8|8681.9|8679.7|8678.6|352
1620378000000|2021-05-07 09:00:00|8680.8|8679.9|8684.9|8683.4|8685|8683.9|8680.7|8679.5|345
1620378300000|2021-05-07 09:05:00|8684.6|8683.7|8686.6|8685.7|8687.8|8686.6|8684.6|8683.7|313
1620378600000|2021-05-07 09:10:00|8686.5|8685.6|8687.2|8685.7|8689.2|8687.9|8686.3|8685.1|365
1620378900000|2021-05-07 09:15:00|8687.1|8685.6|8684.6|8683.7|8687.9|8686.7|8684.5|8683.4|292
1620379200000|2021-05-07 09:20:00|8684.4|8683.5|8682.7|8681.8|8685.6|8684.4|8682.7|8681.8|396
1620379500000|2021-05-07 09:25:00|8682.6|8681.7|8683.3|8682.4|8683.9|8682.8|8682.2|8681.1|274
1620379800000|2021-05-07 09:30:00|8683.2|8682.3|8680.9|8680|8684.6|8683.3|8680.9|8680|265
1620380100000|2021-05-07 09:35:00|8681.2|8680.3|8679.2|8677.7|8682.2|8681|8678.9|8677.7|350
1620380400000|2021-05-07 09:40:00|8678.8|8677.9|8680|8678.5|8680.9|8679.6|8678.7|8677.7|313
1620380700000|2021-05-07 09:45:00|8679.9|8678.4|8677.2|8676.3|8680.9|8679.6|8677|8676.1|214
1620381000000|2021-05-07 09:50:00|8677.1|8676.2|8679.1|8678.2|8679.1|8678.2|8676.9|8676|188
1620381300000|2021-05-07 09:55:00|8678.7|8677.8|8678.1|8676.6|8680.3|8679.2|8677.7|8676.4|421
1620381600000|2021-05-07 10:00:00|8678|8676.5|8679.6|8678.1|8680.1|8678.9|8677.3|8676|392
1620381900000|2021-05-07 10:05:00|8679.7|8678.2|8679.8|8678.9|8680.1|8678.9|8678.2|8677.3|315
1620382200000|2021-05-07 10:10:00|8679.7|8678.8|8679.9|8679|8682.1|8681.2|8679.6|8678.6|225
1620382500000|2021-05-07 10:15:00|8679.8|8678.9|8683.2|8682.3|8683.5|8682.5|8679.6|8678.5|329
1620382800000|2021-05-07 10:20:00|8683.4|8682.5|8678.7|8677.8|8684.3|8683.2|8678.7|8677.5|358
1620383100000|2021-05-07 10:25:00|8678.6|8677.7|8677.6|8676.1|8678.7|8677.7|8677|8675.7|340
1620383400000|2021-05-07 10:30:00|8677.7|8676.2|8675.9|8674.4|8677.7|8676.5|8675.5|8674.1|335
1620383700000|2021-05-07 10:35:00|8675.8|8674.3|8675.5|8674|8676.6|8675.3|8674.7|8673.5|268
1620384000000|2021-05-07 10:40:00|8675.2|8674.3|8677.8|8676.3|8678.4|8677.2|8674.5|8673.4|401
1620384300000|2021-05-07 10:45:00|8677.7|8676.2|8680|8679.1|8680.4|8679.2|8676.1|8675.2|288
1620384600000|2021-05-07 10:50:00|8679.9|8679|8676.8|8675.9|8680.1|8679.1|8676.1|8675|310
1620384900000|2021-05-07 10:55:00|8676.9|8676|8677.2|8676.3|8679.4|8678.3|8676.8|8675.7|534
1620385200000|2021-05-07 11:00:00|8677.3|8676.4|8680.7|8679.8|8680.9|8680|8676.7|8675.2|517
1620385500000|2021-05-07 11:05:00|8680.6|8679.7|8680.7|8679.8|8681.3|8680.2|8679.6|8678.3|305
1620385800000|2021-05-07 11:10:00|8681|8679.5|8681.8|8680.3|8682.3|8681.1|8680.5|8679.3|295
1620386100000|2021-05-07 11:15:00|8681.5|8680|8681.1|8679.6|8681.6|8680.7|8678.6|8677.4|313
1620386400000|2021-05-07 11:20:00|8681.2|8679.7|8683.2|8682.3|8684.2|8683.1|8680.9|8679.7|327
1620386700000|2021-05-07 11:25:00|8683.1|8682.2|8684|8682.5|8684.1|8683.2|8682.6|8681.7|265
1620387000000|2021-05-07 11:30:00|8684.1|8682.6|8683.2|8681.7|8684.7|8683.6|8682.4|8681.5|350
1620387300000|2021-05-07 11:35:00|8683.1|8682.2|8688.4|8687.5|8689.8|8688.9|8682.6|8681.6|409
1620387600000|2021-05-07 11:40:00|8688.8|8687.3|8683.8|8682.9|8688.8|8687.6|8681.9|8680.8|436
1620387900000|2021-05-07 11:45:00|8683.9|8683|8681|8680.1|8686.1|8684.8|8680.8|8679.9|371
1620388200000|2021-05-07 11:50:00|8681.2|8680.3|8681|8680.1|8681.4|8680.5|8678.6|8677.7|339
1620388500000|2021-05-07 11:55:00|8681.3|8680.4|8681.2|8679.7|8683.1|8682.2|8680.1|8679|401
1620388800000|2021-05-07 12:00:00|8681.4|8679.9|8679.9|8679|8681.4|8680.2|8679|8677.9|460
1620389100000|2021-05-07 12:05:00|8680|8679.1|8679.8|8678.9|8682|8681.1|8679.6|8678.7|350
1620389400000|2021-05-07 12:10:00|8679.7|8678.8|8681.1|8680.2|8682.5|8681.2|8679.4|8678.5|392
1620389700000|2021-05-07 12:15:00|8681|8680.1|8680.3|8679.4|8682.8|8681.9|8679.6|8678.7|383
1620390000000|2021-05-07 12:20:00|8680.5|8679.6|8681.1|8680.2|8683.5|8682.4|8680.5|8679.6|434
1620390300000|2021-05-07 12:25:00|8681|8680.1|8683.4|8671.9|8684.2|8680.8|8678.5|8670.3|678
1620390600000|2021-05-07 12:30:00|8682.6|8673|8682.2|8680.7|8699.5|8698|8680|8671.6|2029
1620390900000|2021-05-07 12:35:00|8682.8|8680.4|8692.6|8691.1|8693.5|8692|8679.5|8678|1542
1620391200000|2021-05-07 12:40:00|8692.7|8691.2|8696.9|8695.4|8701.6|8700.1|8689.9|8688.4|1439
1620391500000|2021-05-07 12:45:00|8696.8|8695.3|8696|8694.5|8698|8696.6|8694.1|8692.9|1256
1620391800000|2021-05-07 12:50:00|8695.9|8694.4|8695.6|8694.1|8697.4|8696.1|8694.3|8693.1|1053
1620392100000|2021-05-07 12:55:00|8695.5|8694|8693.1|8691.6|8700.3|8698.8|8692.9|8691.4|1181
1620392400000|2021-05-07 13:00:00|8692.7|8691.2|8693.8|8692.3|8696.8|8695.4|8691.5|8690|1096
1620392700000|2021-05-07 13:05:00|8693.9|8692.4|8697.5|8696|8701.1|8699.8|8693|8691.5|1182
1620393000000|2021-05-07 13:10:00|8697.4|8695.9|8699.6|8698.1|8700.9|8699.7|8695.7|8694.2|910
1620393300000|2021-05-07 13:15:00|8699.5|8698|8693.7|8692.8|8699.5|8698|8693.2|8692.3|910
1620393600000|2021-05-07 13:20:00|8693.8|8692.9|8693.9|8692.4|8695.9|8694.4|8692.1|8691.2|911
1620393900000|2021-05-07 13:25:00|8693.8|8692.3|8695|8693.5|8698.3|8696.8|8692.8|8691.6|723
1620394200000|2021-05-07 13:30:00|8694.8|8693.3|8694|8693.1|8695.7|8694.8|8691.9|8690.7|726
1620394500000|2021-05-07 13:35:00|8694.2|8693.3|8697.8|8696.3|8697.9|8696.7|8691|8689.7|717
1620394800000|2021-05-07 13:40:00|8697.6|8696.7|8694.9|8693.4|8698.2|8696.9|8691.8|8690.9|739
1620395100000|2021-05-07 13:45:00|8695|8693.5|8694.4|8693.5|8698.1|8697.2|8691.7|8690.6|682
1620395400000|2021-05-07 13:50:00|8694.5|8693.6|8694.4|8693.5|8695.1|8694.2|8691.5|8690.6|660
1620395700000|2021-05-07 13:55:00|8694.5|8693.6|8694.7|8693.2|8697.4|8696.4|8693.5|8692|608
1620396000000|2021-05-07 14:00:00|8694.6|8693.1|8692.1|8691.2|8695.3|8694|8691.4|8690.1|562
1620396300000|2021-05-07 14:05:00|8692.4|8690.9|8692.5|8691.6|8694.3|8693|8690.1|8688.6|480
1620396600000|2021-05-07 14:10:00|8692.7|8691.8|8695.3|8693.8|8696.4|8694.9|8691.1|8690.2|553
1620396900000|2021-05-07 14:15:00|8695.2|8693.7|8697.3|8696.4|8698.9|8697.8|8694.7|8693.5|486
1620397200000|2021-05-07 14:20:00|8697.4|8696.5|8694.5|8693.6|8697.9|8696.6|8692.6|8691.2|586
1620397500000|2021-05-07 14:25:00|8694.7|8693.8|8696.7|8695.8|8697.4|8696.5|8693.3|8692.1|497
1620397800000|2021-05-07 14:30:00|8696.5|8695.6|8697.3|8695.8|8697.8|8696.5|8694.7|8693.4|519
1620398100000|2021-05-07 14:35:00|8697.2|8696.3|8694.2|8693.3|8697.6|8696.5|8693.8|8692.9|555
1620398400000|2021-05-07 14:40:00|8694.1|8693.2|8691.1|8689.6|8694.3|8693.3|8690.3|8688.8|541
1620398700000|2021-05-07 14:45:00|8691|8689.5|8690.6|8689.7|8693.2|8692.3|8688.5|8687.2|578
1620399000000|2021-05-07 14:50:00|8690.8|8689.9|8686.8|8685.9|8691.1|8690.1|8683.9|8682.9|601
1620399300000|2021-05-07 14:55:00|8686.5|8685.6|8685.7|8684.8|8687.5|8686.6|8684.5|8683.3|512
1620399600000|2021-05-07 15:00:00|8685.9|8685|8685.7|8684.8|8688.3|8687.4|8685.5|8684.6|456
1620399900000|2021-05-07 15:05:00|8685.5|8684.6|8685.5|8684.6|8686.4|8685.4|8681.8|8680.9|414
1620400200000|2021-05-07 15:10:00|8685.4|8684.5|8685.8|8684.3|8689.1|8688.2|8684.4|8683.5|355
1620400500000|2021-05-07 15:15:00|8685.7|8684.2|8683.7|8682.8|8686.5|8685.6|8683.7|8682.8|495
1620400800000|2021-05-07 15:20:00|8683.5|8682.6|8686.5|8685.6|8687.1|8686.2|8682.5|8681.6|410
1620401100000|2021-05-07 15:25:00|8686.6|8685.7|8685.8|8684.3|8686.6|8685.7|8683.9|8683|302
1620401400000|2021-05-07 15:30:00|8685.6|8684.7|8683.8|8682.9|8686.4|8685.4|8683.5|8682.5|422
1620401700000|2021-05-07 15:35:00|8684|8683.1|8685.5|8684.6|8688.2|8687|8683.7|8682.8|456
1620402000000|2021-05-07 15:40:00|8685.4|8684.5|8688.1|8687.2|8688.4|8687.4|8685.4|8684.5|364
1620402300000|2021-05-07 15:45:00|8688.3|8687.4|8690.3|8689.4|8691.7|8690.8|8688.1|8687.1|389
1620402600000|2021-05-07 15:50:00|8690.2|8689.3|8688.5|8687.6|8690.3|8689.4|8687.1|8686|374
1620402900000|2021-05-07 15:55:00|8688.4|8687.5|8689.6|8688.7|8689.9|8688.8|8687.8|8686.6|340
1620403200000|2021-05-07 16:00:00|8689.9|8688.4|8691.3|8690.4|8693.4|8692.3|8688.2|8687.3|362
1620403500000|2021-05-07 16:05:00|8691.6|8690.1|8691|8690.1|8692.7|8691.5|8690.7|8689.5|418
1620403800000|2021-05-07 16:10:00|8691.1|8690.2|8690.1|8689.2|8691.8|8690.7|8689.9|8688.7|391
1620404100000|2021-05-07 16:15:00|8690.2|8689.3|8691.2|8690.3|8691.3|8690.4|8687.6|8686.7|328
1620404400000|2021-05-07 16:20:00|8691.3|8690.4|8692.1|8691.2|8692.4|8691.5|8689.5|8688.4|264
1620404700000|2021-05-07 16:25:00|8692.2|8691.3|8692.1|8691.2|8693|8691.9|8690.6|8689.7|324
1620405000000|2021-05-07 16:30:00|8692|8691.1|8693.8|8692.9|8696|8695.1|8692|8691.1|491
1620405300000|2021-05-07 16:35:00|8693.9|8693|8691.9|8690.4|8694.1|8693.2|8691|8689.9|460
1620405600000|2021-05-07 16:40:00|8692|8690.5|8690|8689.1|8693.5|8692.3|8689.9|8688.8|335
1620405900000|2021-05-07 16:45:00|8690.1|8689.2|8689.3|8688.4|8690.5|8689.4|8687.8|8686.9|250
1620406200000|2021-05-07 16:50:00|8689.4|8688.5|8688.9|8688|8689.5|8688.6|8687.8|8686.9|192
1620406500000|2021-05-07 16:55:00|8689|8688.1|8691.1|8690.2|8691.1|8690.2|8688.8|8687.9|236
1620406800000|2021-05-07 17:00:00|8690.9|8690|8689.8|8688.9|8691|8690.1|8689.4|8688.5|242
1620407100000|2021-05-07 17:05:00|8689.7|8688.8|8689.4|8688.5|8691.7|8690.8|8689.3|8688.4|235
1620407400000|2021-05-07 17:10:00|8689.5|8688.6|8690.2|8689.3|8690.4|8689.5|8688.3|8687.4|253
1620407700000|2021-05-07 17:15:00|8690.3|8689.4|8689.9|8689|8691.1|8690.2|8689|8688.1|283
1620408000000|2021-05-07 17:20:00|8690|8689.1|8694.3|8693.4|8694.5|8693.5|8689.9|8689|322
1620408300000|2021-05-07 17:25:00|8694.4|8693.5|8695|8694.1|8695.9|8695|8693.7|8692.8|389
1620408600000|2021-05-07 17:30:00|8694.9|8694|8694.8|8693.9|8695.3|8694.2|8693.2|8692.3|399
1620408900000|2021-05-07 17:35:00|8694.9|8694|8691.1|8690.2|8695.4|8694.5|8690.9|8689.6|418
1620409200000|2021-05-07 17:40:00|8691.2|8690.3|8689.9|8689|8692.3|8690.9|8689.6|8688.6|323
1620409500000|2021-05-07 17:45:00|8690|8689.1|8690.9|8690|8691.7|8690.6|8689.7|8688.8|315
1620409800000|2021-05-07 17:50:00|8691.1|8690.2|8689.6|8688.7|8691.7|8690.5|8689.4|8688.5|273
1620410100000|2021-05-07 17:55:00|8689.5|8688.6|8691.8|8690.9|8691.8|8690.9|8689|8688.1|289
1620410400000|2021-05-07 18:00:00|8691.9|8691|8690|8689.1|8692.4|8691.5|8689.9|8689|326
1620410700000|2021-05-07 18:05:00|8689.9|8689|8690.4|8689.5|8691|8690.1|8689.9|8689|204
1620411000000|2021-05-07 18:10:00|8690.5|8689.6|8692.1|8691.2|8692.1|8691.2|8690.2|8689.3|194
1620411300000|2021-05-07 18:15:00|8692|8691.1|8690.5|8689.6|8692.2|8691.3|8690.1|8689.2|287
1620411600000|2021-05-07 18:20:00|8690.6|8689.7|8689.1|8688.2|8690.8|8689.9|8689.1|8688.2|204
1620411900000|2021-05-07 18:25:00|8689.2|8688.3|8689.3|8688.4|8689.6|8688.7|8688.9|8688|174
1620412200000|2021-05-07 18:30:00|8689.2|8688.3|8690|8689.1|8690.1|8689.2|8688.9|8688|172
1620412500000|2021-05-07 18:35:00|8689.9|8689|8689.9|8689|8690.8|8689.9|8688.9|8688|300
1620412800000|2021-05-07 18:40:00|8690|8689.1|8692.5|8691.6|8692.6|8691.7|8689.8|8688.8|280
1620413100000|2021-05-07 18:45:00|8692.4|8691.5|8691.8|8690.9|8693.1|8692.2|8691.4|8690.5|211
1620413400000|2021-05-07 18:50:00|8691.9|8691|8692.3|8691.4|8692.3|8691.4|8691.2|8690.3|194
1620413700000|2021-05-07 18:55:00|8692.5|8691.6|8691.8|8690.9|8693.1|8692.2|8691.7|8690.8|326
1620414000000|2021-05-07 19:00:00|8692.1|8690.6|8690.7|8689.2|8692.2|8691.1|8690.3|8689.1|295
1620414300000|2021-05-07 19:05:00|8690.8|8689.3|8689.5|8688|8690.9|8689.6|8689|8687.8|258
1620414600000|2021-05-07 19:10:00|8689.6|8688.1|8690.1|8688.6|8690.2|8689|8688.9|8687.8|184
1620414900000|2021-05-07 19:15:00|8689.7|8688.8|8689.6|8688.7|8690.2|8689|8688.7|8687.6|239
1620415200000|2021-05-07 19:20:00|8689.9|8688.4|8689.8|8688.9|8690.5|8689.3|8689|8687.8|278
1620415500000|2021-05-07 19:25:00|8689.7|8688.8|8689.7|8688.8|8690|8688.9|8688.3|8687.2|270
1620415800000|2021-05-07 19:30:00|8689.9|8688.4|8691.2|8690.3|8692.2|8691|8688.9|8687.7|374
1620416100000|2021-05-07 19:35:00|8691.1|8690.2|8691.8|8690.3|8692.3|8691|8690.8|8689.6|217
1620416400000|2021-05-07 19:40:00|8691.7|8690.2|8691.6|8690.1|8692.2|8691|8690.8|8689.7|321
1620416700000|2021-05-07 19:45:00|8691.7|8690.2|8692.7|8691.2|8693.2|8691.8|8691|8689.6|273
1620417000000|2021-05-07 19:50:00|8692.6|8691.1|8690.4|8688.9|8692.9|8691.7|8690|8688.8|323
1620417300000|2021-05-07 19:55:00|8690.5|8689|8690.6|8689.1|8691.6|8690.4|8689.6|8688.4|316
1620417600000|2021-05-07 20:00:00|8690.5|8689|8689.7|8688.2|8690.6|8689.1|8689.1|8687.6|423
1620417900000|2021-05-07 20:05:00|8689.6|8688.1|8688.1|8686.6|8690.1|8688.6|8686.7|8685.2|397
1620418200000|2021-05-07 20:10:00|8688|8686.5|8687.7|8686.2|8688.8|8687.3|8687.1|8685.6|362
1620418500000|2021-05-07 20:15:00|8687.6|8686.1|8689|8687.5|8689.3|8687.8|8687.5|8686|215
1620418800000|2021-05-07 20:20:00|8689.1|8687.6|8690.4|8688.9|8690.7|8689.2|8689|8687.5|298
1620419100000|2021-05-07 20:25:00|8690.3|8688.8|8690.6|8689.1|8691.7|8690.2|8689.9|8688.4|412
1620419400000|2021-05-07 20:30:00|8691.2|8689.7|8692|8690.5|8692.7|8691.2|8690.6|8689.1|379
1620419700000|2021-05-07 20:35:00|8691.7|8690.2|8692.7|8691.2|8693.1|8691.6|8691.4|8689.9|320
1620420000000|2021-05-07 20:40:00|8692.8|8691.3|8693.5|8692|8694.2|8692.7|8692|8690.5|265
1620420300000|2021-05-07 20:45:00|8693.4|8691.9|8695.3|8693.8|8695.6|8694.1|8693|8691.5|527
1620420600000|2021-05-07 20:50:00|8695.2|8693.7|8695.9|8694.4|8696.9|8695.4|8695|8693.5|363
1620420900000|2021-05-07 20:55:00|8695.5|8694|8696.6|8695.1|8696.9|8695.4|8694|8688.1|279
1620590400000|2021-05-09 20:00:00|8701.9|8681.1|8708|8686|8708|8686|8701.9|8681.1|2
1620591000000|2021-05-09 20:10:00|8710.2|8688.2|8701.9|8681.1|8710.2|8688.2|8701.9|8681.1|6
1620591300000|2021-05-09 20:15:00|8711.3|8689.3|8711.3|8689.3|8711.3|8689.3|8711.3|8689.3|1
1620591600000|2021-05-09 20:20:00|8710.2|8688.2|8701.9|8681.1|8710.2|8688.2|8701.9|8681.1|4
1620591900000|2021-05-09 20:25:00|8703.6|8681.6|8706.5|8684.5|8709.5|8687.5|8703.6|8681.6|4
1620592200000|2021-05-09 20:30:00|8700.2|8680.3|8700.2|8680.3|8701.1|8682.8|8697.3|8679.1|7
1620592500000|2021-05-09 20:35:00|8706.5|8684.5|8696.5|8677.1|8706.5|8684.5|8696.5|8677.1|6
1620592800000|2021-05-09 20:40:00|8700.4|8678.4|8695.9|8673.9|8700.4|8678.4|8695.1|8673.6|22
1620593100000|2021-05-09 20:45:00|8696.1|8674.1|8701.1|8679.1|8701.6|8679.6|8695.5|8674.1|13
1620593400000|2021-05-09 20:50:00|8698.3|8676.3|8689.2|8682.7|8698.4|8683.2|8689.2|8675.9|22
1620593700000|2021-05-09 20:55:00|8689.4|8682.9|8688.5|8682|8696|8684.5|8688.5|8674|17
1620594000000|2021-05-09 21:00:00|8693.3|8678.7|8693.8|8680.2|8696.2|8683.4|8688.9|8673.8|51
1620594300000|2021-05-09 21:05:00|8694.6|8679.9|8695.5|8682.4|8707.2|8688.2|8691.6|8674.2|118
1620594600000|2021-05-09 21:10:00|8695.6|8681.5|8696.4|8683.4|8713.6|8691.6|8692|8676.4|100
1620594900000|2021-05-09 21:15:00|8709.7|8687.7|8697.7|8685.6|8714.6|8692.6|8691.9|8679.8|176
1620595200000|2021-05-09 21:20:00|8697.6|8685.5|8698.6|8684.1|8701.2|8688.2|8693.8|8682|96
1620595500000|2021-05-09 21:25:00|8698.5|8684|8699.8|8684.7|8701.2|8687.6|8693.8|8680.9|103
1620595800000|2021-05-09 21:30:00|8699.2|8684.3|8697|8684.2|8701.2|8686.4|8692.9|8681.6|124
1620596100000|2021-05-09 21:35:00|8697.2|8683.3|8695.2|8683.5|8700.8|8689.7|8692.4|8678.8|142
1620596400000|2021-05-09 21:40:00|8695.4|8683.8|8694.2|8687.7|8705.9|8687.7|8690.5|8676.9|156
1620596700000|2021-05-09 21:45:00|8697|8684.3|8695.3|8688.3|8699.3|8690.7|8692.2|8684.3|83
1620597000000|2021-05-09 21:50:00|8695.7|8687.9|8694.4|8687.5|8696.6|8690.6|8690|8686|92
1620597300000|2021-05-09 21:55:00|8694.1|8687.3|8695|8686.9|8699.9|8690.2|8690.3|8682.6|159
1620597600000|2021-05-09 22:00:00|8694.6|8687.2|8691.7|8688.4|8697.9|8690.2|8691.3|8682.9|751
1620597900000|2021-05-09 22:05:00|8691.6|8688.5|8686.2|8683|8692|8688.6|8685.8|8682.3|554
1620598200000|2021-05-09 22:10:00|8686.1|8683.1|8678.9|8675.8|8687.1|8684|8677.9|8674|929
1620598500000|2021-05-09 22:15:00|8679|8676.1|8679.2|8676.2|8682.1|8678.7|8678.3|8675.1|699
1620598800000|2021-05-09 22:20:00|8679.3|8676.3|8677.8|8675|8680.9|8678|8677.4|8673.6|529
1620599100000|2021-05-09 22:25:00|8678.5|8675.2|8675.1|8672.4|8678.9|8675.6|8674.1|8671.8|508
1620599400000|2021-05-09 22:30:00|8675.2|8672.5|8675|8672.1|8677|8674.2|8674.3|8671.2|578
1620599700000|2021-05-09 22:35:00|8675.1|8672.2|8672.4|8670.1|8676.1|8673.4|8672.1|8669|494
1620600000000|2021-05-09 22:40:00|8672|8670.5|8674.1|8671.1|8674.4|8672.1|8672|8669.2|334
1620600300000|2021-05-09 22:45:00|8673.6|8670.8|8674.5|8672.2|8674.8|8672.6|8673|8670.8|242
1620600600000|2021-05-09 22:50:00|8674.7|8672.1|8673.7|8672.2|8675|8672.7|8673.4|8671.3|273
1620600900000|2021-05-09 22:55:00|8673.6|8672.1|8673.7|8672.2|8675|8673.1|8673.5|8671.5|230
1620601200000|2021-05-09 23:00:00|8673.8|8672.3|8676|8674.5|8677|8675.5|8673.7|8672.2|301
1620601500000|2021-05-09 23:05:00|8675.9|8674.4|8677|8675.5|8677.3|8675.8|8675.8|8674.3|175
1620601800000|2021-05-09 23:10:00|8677.1|8675.6|8674.6|8673.1|8677.1|8675.6|8674.6|8673.1|234
1620602100000|2021-05-09 23:15:00|8674.7|8673.2|8675.1|8673.6|8676.5|8675|8674.5|8673|187
1620602400000|2021-05-09 23:20:00|8675|8673.5|8674.7|8673.2|8675.3|8673.8|8674|8672.5|164
1620602700000|2021-05-09 23:25:00|8674.8|8673.3|8675.1|8673.6|8675.5|8674|8673.5|8672|161
1620603000000|2021-05-09 23:30:00|8675|8673.5|8676.3|8674.8|8676.5|8675|8675|8673.5|162
1620603300000|2021-05-09 23:35:00|8676.2|8674.7|8676.6|8675.1|8676.8|8675.3|8676|8674.5|183
1620603600000|2021-05-09 23:40:00|8676.5|8675|8675.9|8674.4|8676.8|8675.3|8675.2|8673.7|191
1620603900000|2021-05-09 23:45:00|8675.8|8674.3|8673.4|8671.9|8676.5|8675|8673.3|8671.8|219
1620604200000|2021-05-09 23:50:00|8673.3|8671.8|8672.4|8670.9|8673.6|8672.1|8670.9|8669.4|247
1620604500000|2021-05-09 23:55:00|8672.3|8670.8|8668.9|8667.4|8673.3|8671.8|8668.9|8667.4|318
1620604800000|2021-05-10 00:00:00|8669|8667.5|8670.5|8669|8671.2|8669.7|8667.2|8665.7|546
1620605100000|2021-05-10 00:05:00|8670.8|8669.3|8670.3|8668.8|8672.5|8671|8669.4|8667.9|272
1620605400000|2021-05-10 00:10:00|8670.2|8668.7|8668.7|8667.2|8670.6|8669.1|8668.4|8667|350
1620605700000|2021-05-10 00:15:00|8668.8|8667.3|8666.8|8665.3|8668.8|8667.3|8666.2|8664.7|417
1620606000000|2021-05-10 00:20:00|8666.9|8665.4|8666.8|8665.3|8667.4|8665.9|8666.4|8664.9|269
1620606300000|2021-05-10 00:25:00|8666.7|8665.2|8666.9|8665.4|8667.1|8665.6|8666|8664.5|276
1620606600000|2021-05-10 00:30:00|8666.6|8665.1|8666.3|8664.8|8667.3|8665.8|8665.8|8664.4|318
1620606900000|2021-05-10 00:35:00|8666.4|8664.9|8666.1|8664.6|8666.4|8664.9|8664.7|8663.2|287
1620607200000|2021-05-10 00:40:00|8666|8664.5|8667.4|8665.9|8667.7|8666.2|8665.5|8664|289
1620607500000|2021-05-10 00:45:00|8667.3|8665.8|8668.8|8667.3|8668.9|8667.4|8666.8|8665.3|248
1620607800000|2021-05-10 00:50:00|8668.9|8667.4|8668.6|8667.1|8668.9|8667.4|8667.7|8666.3|371
1620608100000|2021-05-10 00:55:00|8668.7|8667.2|8670.1|8668.6|8670.3|8668.8|8668.2|8666.7|288
1620608400000|2021-05-10 01:00:00|8670.2|8668.7|8666.3|8664.8|8670.7|8669.2|8666.2|8664.7|375
1620608700000|2021-05-10 01:05:00|8666.2|8664.7|8667.1|8665.6|8667.3|8665.8|8666|8664.5|280
1620609000000|2021-05-10 01:10:00|8667|8665.5|8667.5|8666|8667.8|8666.4|8665.9|8664.6|281
1620609300000|2021-05-10 01:15:00|8667.4|8665.9|8664.4|8662.9|8668.4|8666.9|8664|8662.5|368
1620609600000|2021-05-10 01:20:00|8664.5|8663|8664.4|8662.9|8665.4|8663.9|8663.1|8661.6|346
1620609900000|2021-05-10 01:25:00|8664.2|8662.7|8662.1|8660.6|8664.5|8663|8661.8|8660.3|317
1620610200000|2021-05-10 01:30:00|8662.2|8660.7|8663.8|8662.3|8664.4|8662.9|8661.9|8660.4|254
1620610500000|2021-05-10 01:35:00|8663.9|8662.4|8665.7|8664.2|8665.9|8664.4|8663.8|8662.3|436
1620610800000|2021-05-10 01:40:00|8665.5|8664|8665.4|8663.9|8665.9|8664.4|8663.9|8661.8|387
1620611100000|2021-05-10 01:45:00|8665.3|8663.8|8666.3|8664.8|8666.7|8665.2|8665.1|8663.6|263
1620611400000|2021-05-10 01:50:00|8666.4|8664.9|8666.4|8664.9|8666.8|8665.3|8665.8|8664.3|206
1620611700000|2021-05-10 01:55:00|8666.3|8664.8|8665.5|8664|8666.6|8665.1|8664.7|8663.2|316
1620612000000|2021-05-10 02:00:00|8665.6|8664.1|8666.2|8664.7|8666.3|8664.8|8664.9|8663.4|302
1620612300000|2021-05-10 02:05:00|8666|8664.5|8666.5|8665|8666.9|8665.6|8665.6|8664.4|265
1620612600000|2021-05-10 02:10:00|8666.4|8664.9|8666.7|8665.2|8667.4|8665.9|8666.1|8664.6|303
1620612900000|2021-05-10 02:15:00|8666.9|8665.4|8666.8|8665.3|8667.2|8665.8|8665.8|8664.3|395
1620613200000|2021-05-10 02:20:00|8666.9|8665.4|8666.9|8665.4|8667|8665.5|8665.9|8664.4|267
1620613500000|2021-05-10 02:25:00|8666.8|8665.3|8666.6|8665.1|8667.6|8666.1|8666.3|8664.8|202
1620613800000|2021-05-10 02:30:00|8666.7|8665.2|8666.7|8665.2|8666.9|8665.5|8666.2|8664.8|211
1620614100000|2021-05-10 02:35:00|8667.3|8665.8|8667.6|8666.1|8667.7|8666.2|8666.5|8665|184
1620614400000|2021-05-10 02:40:00|8667.7|8666.2|8670.4|8668.9|8670.5|8669|8667.2|8665.7|342
1620614700000|2021-05-10 02:45:00|8670.5|8669|8669.2|8667.7|8670.5|8669.4|8668.9|8667.6|290
1620615000000|2021-05-10 02:50:00|8669.3|8667.8|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|220
1620615300000|2021-05-10 02:55:00|8669.5|8668|8668.9|8667.4|8669.6|8668.2|8668.5|8667|156
1620615600000|2021-05-10 03:00:00|8668.8|8667.3|8668.8|8667.3|8669.5|8668|8668.4|8667|130
1620615900000|2021-05-10 03:05:00|8668.9|8667.4|8669|8667.5|8669.1|8667.6|8667.5|8666.3|175
1620616200000|2021-05-10 03:10:00|8668.9|8667.4|8668.8|8667.3|8669.4|8668.3|8668.2|8666.9|190
1620616500000|2021-05-10 03:15:00|8668.7|8667.2|8670.1|8668.6|8670.3|8669|8668.2|8667|196
1620616800000|2021-05-10 03:20:00|8670.2|8668.7|8670.1|8668.6|8670.6|8669.3|8669.6|8668.1|131
1620617100000|2021-05-10 03:25:00|8669.9|8668.4|8670.3|8668.8|8670.4|8669.1|8669.6|8668.2|143
1620617400000|2021-05-10 03:30:00|8670.2|8668.7|8670.6|8669.1|8670.9|8669.6|8670|8668.6|135
1620617700000|2021-05-10 03:35:00|8670.7|8669.2|8670.5|8669.6|8670.8|8669.6|8670|8668.8|117
1620618000000|2021-05-10 03:40:00|8670.3|8669.4|8671.2|8669.7|8671.5|8670.3|8670.1|8669|111
1620618300000|2021-05-10 03:45:00|8671.1|8669.6|8670|8668.5|8671.1|8670|8669.7|8668.5|126
1620618600000|2021-05-10 03:50:00|8670.1|8668.6|8670.1|8669.2|8670.5|8669.4|8669.6|8668.4|84
1620618900000|2021-05-10 03:55:00|8670|8669.1|8670.2|8668.7|8670.4|8669.3|8669.6|8668.3|119
1620619200000|2021-05-10 04:00:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.4|8669.3|8668.1|158
1620619500000|2021-05-10 04:05:00|8670|8668.5|8670.3|8668.8|8671.3|8670|8669.5|8668.4|149
1620619800000|2021-05-10 04:10:00|8670.4|8668.9|8670.5|8669|8671.3|8670.4|8669.7|8668.5|150
1620620100000|2021-05-10 04:15:00|8670.4|8668.9|8672.7|8671.2|8672.8|8671.6|8670.3|8668.8|154
1620620400000|2021-05-10 04:20:00|8672.8|8671.3|8671.3|8670.4|8673|8671.9|8671.3|8670.1|129
1620620700000|2021-05-10 04:25:00|8671.2|8670.3|8670.5|8669|8671.5|8670.4|8669.8|8668.7|137
1620621000000|2021-05-10 04:30:00|8670.6|8669.1|8668.9|8667.4|8670.7|8669.4|8668.5|8667|147
1620621300000|2021-05-10 04:35:00|8668.8|8667.3|8667.5|8666.6|8669.1|8667.8|8667.5|8666.3|116
1620621600000|2021-05-10 04:40:00|8667.6|8666.7|8667.8|8666.3|8668.5|8667.3|8667|8665.9|136
1620621900000|2021-05-10 04:45:00|8667.7|8666.2|8667.2|8665.7|8668.4|8666.9|8666.9|8665.6|131
1620622200000|2021-05-10 04:50:00|8666.9|8666|8666.3|8665.4|8667|8666|8666.2|8664.9|131
1620622500000|2021-05-10 04:55:00|8666.4|8664.9|8664.4|8663.5|8666.6|8665.3|8664.3|8663.3|223
1620622800000|2021-05-10 05:00:00|8664.3|8663.4|8665.9|8664.4|8665.9|8664.4|8664|8662.7|217
1620623100000|2021-05-10 05:05:00|8665.8|8664.3|8662.1|8660.6|8666.3|8664.9|8661|8660.1|436
1620623400000|2021-05-10 05:10:00|8662|8660.5|8658.3|8656.8|8662|8660.7|8657.6|8656.2|254
1620623700000|2021-05-10 05:15:00|8658.7|8657.2|8655.7|8654.2|8659.5|8658.1|8654.9|8653.5|480
1620624000000|2021-05-10 05:20:00|8655.6|8654.1|8652.9|8651.4|8656|8654.8|8652.4|8651.1|367
1620624300000|2021-05-10 05:25:00|8652.4|8650.9|8653.4|8652.5|8654.3|8653.1|8652.1|8650.9|304
1620624600000|2021-05-10 05:30:00|8653.3|8652.4|8651.8|8650.3|8654|8652.6|8651.5|8650.3|242
1620624900000|2021-05-10 05:35:00|8651.7|8650.2|8651.8|8650.3|8651.9|8650.6|8649.5|8648|328
1620625200000|2021-05-10 05:40:00|8651.7|8650.2|8654|8652.5|8654.3|8653.1|8651.2|8650|278
1620625500000|2021-05-10 05:45:00|8653.7|8652.2|8655.1|8653.6|8655.5|8654.1|8653.3|8651.8|234
1620625800000|2021-05-10 05:50:00|8654.7|8653.2|8654.9|8653.4|8655.2|8653.7|8653.8|8652.5|186
1620626100000|2021-05-10 05:55:00|8654.7|8653.8|8653.9|8652.4|8655.5|8654.3|8652.4|8651.2|323
1620626400000|2021-05-10 06:00:00|8654|8652.5|8651.2|8649.7|8654.8|8653.6|8650.9|8649.5|569
1620626700000|2021-05-10 06:05:00|8651.1|8649.6|8652.1|8650.6|8652.9|8651.6|8650.4|8649.3|352
1620627000000|2021-05-10 06:10:00|8651.9|8650.4|8652.5|8651|8654.5|8653.2|8650|8648.6|422
1620627300000|2021-05-10 06:15:00|8652.1|8651.2|8649.7|8648.2|8652.6|8651.6|8648.8|8647.8|452
1620627600000|2021-05-10 06:20:00|8649.6|8648.1|8649.9|8649|8651.5|8650.4|8649.1|8647.9|479
1620627900000|2021-05-10 06:25:00|8649.8|8648.9|8644.9|8643.4|8651.2|8649.7|8644.8|8643.4|542
1620628200000|2021-05-10 06:30:00|8645.1|8643.6|8642.3|8641.4|8647.5|8646.4|8641.9|8640.8|479
1620628500000|2021-05-10 06:35:00|8642.4|8641.5|8645.5|8644|8646.5|8645.3|8642.1|8640.9|499
1620628800000|2021-05-10 06:40:00|8645.4|8643.9|8646|8645.1|8646.3|8645.2|8642.9|8642|511
1620629100000|2021-05-10 06:45:00|8646.1|8645.2|8645.3|8644.4|8648|8646.8|8644.7|8643.6|458
1620629400000|2021-05-10 06:50:00|8645.2|8644.3|8645.3|8644.4|8646.4|8645.5|8644|8643.1|390
1620629700000|2021-05-10 06:55:00|8645.2|8644.3|8646.8|8645.9|8647.1|8646.2|8644.9|8644|441
1620630000000|2021-05-10 07:00:00|8646.7|8645.8|8648.1|8646.6|8649|8648.1|8645|8644|632
1620630300000|2021-05-10 07:05:00|8648.2|8646.7|8647.7|8646.8|8649.1|8648.1|8645.9|8644.8|596
1620630600000|2021-05-10 07:10:00|8647.6|8646.7|8642.4|8640.9|8647.8|8646.8|8641.6|8640.5|614
1620630900000|2021-05-10 07:15:00|8642.2|8641.3|8642.2|8641.3|8643.6|8642.7|8641.7|8640.5|389
1620631200000|2021-05-10 07:20:00|8642.1|8641.2|8643.7|8642.8|8644.6|8643.7|8642|8641|395
1620631500000|2021-05-10 07:25:00|8643.6|8642.7|8638.8|8637.9|8643.8|8642.7|8638|8637|536
1620631800000|2021-05-10 07:30:00|8638.9|8638|8635.7|8634.8|8640|8639|8635.4|8634.5|502
1620632100000|2021-05-10 07:35:00|8635.6|8634.7|8633.4|8632.5|8637.8|8636.9|8632.4|8631.2|447
1620632400000|2021-05-10 07:40:00|8633.7|8632.2|8632.2|8630.7|8634.6|8633.4|8629.3|8628.4|569
1620632700000|2021-05-10 07:45:00|8632.1|8630.6|8633.6|8632.7|8635.4|8634.3|8631.5|8630.4|534
1620633000000|2021-05-10 07:50:00|8633.7|8632.8|8631.4|8630.5|8634.1|8633.1|8631.4|8630.5|543
1620633300000|2021-05-10 07:55:00|8631.3|8630.4|8630.8|8629.9|8632.2|8631.1|8628|8627.1|437
1620633600000|2021-05-10 08:00:00|8631.1|8629.6|8630.8|8629.3|8631.8|8630.6|8625.8|8624.9|692
1620633900000|2021-05-10 08:05:00|8630.7|8629.2|8634.1|8632.6|8635.3|8634.4|8630|8628.8|606
1620634200000|2021-05-10 08:10:00|8633.6|8632.7|8631|8630.1|8634.5|8633.3|8629.7|8628.4|502
1620634500000|2021-05-10 08:15:00|8631.3|8629.8|8630|8629.1|8631.7|8630.5|8629|8627.9|402
1620634800000|2021-05-10 08:20:00|8630.1|8629.2|8630.2|8629.3|8632.2|8631.3|8628.9|8628|328
1620635100000|2021-05-10 08:25:00|8630.1|8629.2|8633.7|8632.2|8633.7|8632.8|8630.1|8629.1|475
1620635400000|2021-05-10 08:30:00|8633.4|8632.5|8633.5|8632|8635.1|8633.9|8632.4|8631.2|460
1620635700000|2021-05-10 08:35:00|8633.6|8632.1|8636.1|8634.6|8636.1|8635|8631.9|8630.9|540
1620636000000|2021-05-10 08:40:00|8635.8|8634.9|8634.9|8633.4|8636.7|8635.6|8633.4|8632.4|569
1620636300000|2021-05-10 08:45:00|8634.5|8633.6|8636.5|8635.6|8638.7|8637.7|8633.9|8632.8|517
1620636600000|2021-05-10 08:50:00|8636.4|8635.5|8637.9|8637|8639|8638.1|8636.4|8635.5|458
1620636900000|2021-05-10 08:55:00|8638|8637.1|8638.7|8637.2|8640.4|8639.4|8637.8|8636.7|484
1620637200000|2021-05-10 09:00:00|8638.4|8637.5|8637.4|8636.5|8639|8638.1|8635.9|8634.9|437
1620637500000|2021-05-10 09:05:00|8637.5|8636|8633.5|8632.6|8637.5|8636.5|8632.9|8631.8|380
1620637800000|2021-05-10 09:10:00|8633.6|8632.7|8633.4|8631.9|8634.5|8633.4|8632.9|8631.7|354
1620638100000|2021-05-10 09:15:00|8633|8632.1|8632.1|8631.2|8634.8|8633.9|8632|8631.1|413
1620638400000|2021-05-10 09:20:00|8632.2|8631.3|8635.1|8634.2|8635.6|8634.7|8632|8631.1|354
1620638700000|2021-05-10 09:25:00|8635.2|8634.3|8636.9|8636|8638.3|8637.4|8635.1|8634.2|339
1620639000000|2021-05-10 09:30:00|8637|8636.1|8633.4|8632.5|8637|8636.1|8632.5|8631.2|367
1620639300000|2021-05-10 09:35:00|8633.2|8632.3|8633.7|8632.8|8634.2|8633.1|8631.9|8630.8|345
1620639600000|2021-05-10 09:40:00|8633.8|8632.9|8632.3|8631.4|8634.3|8633.4|8630.9|8629.9|397
1620639900000|2021-05-10 09:45:00|8632.5|8631.6|8634.3|8633.4|8634.3|8633.4|8631.8|8630.9|314
1620640200000|2021-05-10 09:50:00|8634.2|8633.3|8634|8633.1|8634.6|8633.7|8632.5|8631.6|217
1620640500000|2021-05-10 09:55:00|8634.1|8633.2|8633.1|8631.6|8634.4|8633.5|8632.5|8631.6|354
1620640800000|2021-05-10 10:00:00|8633|8632.1|8633.3|8632.4|8634.4|8633.3|8631.6|8630.4|428
1620641100000|2021-05-10 10:05:00|8633.2|8632.3|8633.9|8633|8634.7|8633.8|8632.6|8631.4|400
1620641400000|2021-05-10 10:10:00|8634|8633.1|8634.7|8633.8|8635.3|8634.1|8633.1|8632.2|307
1620641700000|2021-05-10 10:15:00|8634.6|8633.7|8631.9|8630.4|8634.7|8633.8|8631.2|8630.1|367
1620642000000|2021-05-10 10:20:00|8631.6|8630.7|8629.8|8628.9|8631.9|8630.8|8628.8|8627.6|432
1620642300000|2021-05-10 10:25:00|8629.7|8628.8|8629.9|8628.4|8630.3|8629.1|8625.9|8624.9|431
1620642600000|2021-05-10 10:30:00|8629.8|8628.3|8629.6|8628.7|8630.9|8629.8|8628.6|8627.7|415
1620642900000|2021-05-10 10:35:00|8629.5|8628.6|8632.2|8631.3|8632.5|8631.6|8629.5|8628.6|300
1620643200000|2021-05-10 10:40:00|8632.3|8631.4|8632.2|8631.3|8633.9|8633|8631.1|8630.2|340
1620643500000|2021-05-10 10:45:00|8632.3|8631.4|8632.8|8631.9|8633.6|8632.4|8632|8631.1|289
1620643800000|2021-05-10 10:50:00|8632.7|8631.8|8626|8625.1|8632.8|8631.9|8625.8|8624.9|406
1620644100000|2021-05-10 10:55:00|8625.9|8625|8627.2|8626.3|8627.4|8626.3|8623.9|8623|445
1620644400000|2021-05-10 11:00:00|8627.3|8626.4|8627.5|8626.6|8632.3|8631.3|8626.2|8625.3|554
1620644700000|2021-05-10 11:05:00|8627.7|8626.8|8624.4|8623.5|8627.7|8626.8|8624.2|8623.3|270
1620645000000|2021-05-10 11:10:00|8624.3|8623.4|8624.2|8623.3|8625|8624.1|8622.9|8621.8|395
1620645300000|2021-05-10 11:15:00|8624.1|8623.2|8621.1|8620.2|8624.8|8623.9|8620.9|8619.8|330
1620645600000|2021-05-10 11:20:00|8621.2|8620.3|8622.8|8621.9|8622.8|8621.9|8620.9|8620|264
1620645900000|2021-05-10 11:25:00|8622.9|8622|8621.1|8620.2|8625.8|8624.9|8620.9|8620|376
1620646200000|2021-05-10 11:30:00|8621.2|8620.3|8619.5|8618.6|8622.1|8621.1|8619.4|8618.5|372
1620646500000|2021-05-10 11:35:00|8619.4|8618.5|8614.4|8613.5|8619.5|8618.6|8614.2|8613.3|427
1620646800000|2021-05-10 11:40:00|8614.3|8613.4|8619.3|8617.8|8619.4|8618.4|8614.3|8613.4|446
1620647100000|2021-05-10 11:45:00|8618.8|8617.9|8618.2|8617.3|8620.3|8619.4|8617.1|8616.2|449
1620647400000|2021-05-10 11:50:00|8618.1|8617.2|8620.1|8619.2|8620.7|8619.8|8617.4|8616.5|262
1620647700000|2021-05-10 11:55:00|8620.2|8619.3|8620.7|8619.8|8621.3|8620.4|8618|8617.1|353
1620648000000|2021-05-10 12:00:00|8620.6|8619.7|8619.3|8618.4|8622.7|8621.8|8619.3|8618.4|412
1620648300000|2021-05-10 12:05:00|8619.4|8618.5|8620.4|8619.5|8620.9|8620|8618.4|8617.5|320
1620648600000|2021-05-10 12:10:00|8620.3|8619.4|8620.1|8619.2|8621|8620.1|8619.7|8618.8|297
1620648900000|2021-05-10 12:15:00|8620.2|8619.3|8618.1|8617.2|8621.1|8620.2|8617.4|8616.4|401
1620649200000|2021-05-10 12:20:00|8618.2|8617.3|8612.1|8611.2|8618.5|8617.6|8610.5|8609.5|469
1620649500000|2021-05-10 12:25:00|8612|8611.1|8611.2|8610.3|8613.1|8612.2|8609.9|8608.8|445
1620649800000|2021-05-10 12:30:00|8611|8610.1|8611.3|8610.4|8613|8612.1|8610.6|8609.6|391
1620650100000|2021-05-10 12:35:00|8611.2|8610.3|8609.2|8608.3|8611.5|8610.6|8608.4|8607.5|505
1620650400000|2021-05-10 12:40:00|8609.6|8608.7|8607.2|8605.7|8610.1|8609.2|8606.5|8605.6|448
1620650700000|2021-05-10 12:45:00|8607.3|8605.8|8605.6|8604.7|8607.5|8606.6|8605.3|8604.4|363
1620651000000|2021-05-10 12:50:00|8605.5|8604.6|8599.2|8598.3|8605.6|8604.7|8597|8596.1|540
1620651300000|2021-05-10 12:55:00|8599.1|8598.2|8604.1|8602.6|8604.1|8602.6|8596.8|8595.9|563
1620651600000|2021-05-10 13:00:00|8604|8602.5|8608|8607.1|8608.9|8608|8602.8|8601.9|594
1620651900000|2021-05-10 13:05:00|8607.9|8607|8609.2|8608.3|8610.3|8609.4|8606|8605.1|458
1620652200000|2021-05-10 13:10:00|8609.3|8608.4|8606.6|8605.7|8611.3|8610.4|8606|8605.1|476
1620652500000|2021-05-10 13:15:00|8606.5|8605.6|8607.1|8606.2|8609.4|8608.2|8605|8604.1|407
1620652800000|2021-05-10 13:20:00|8607|8606.1|8609.8|8608.9|8609.8|8608.9|8606.6|8605.7|446
1620653100000|2021-05-10 13:25:00|8609.9|8609|8612.9|8612|8613.3|8612.4|8608|8607.1|380
1620653400000|2021-05-10 13:30:00|8613|8612.1|8614.1|8613.2|8614.4|8613.5|8611.9|8610.8|454
1620653700000|2021-05-10 13:35:00|8614|8613.1|8614.6|8613.7|8614.6|8613.7|8609.1|8608.2|482
1620654000000|2021-05-10 13:40:00|8613.9|8613|8613.8|8612.9|8614.4|8613.4|8609.2|8608.3|557
1620654300000|2021-05-10 13:45:00|8614|8613.1|8612.4|8611.5|8615.2|8614|8611.9|8611|465
1620654600000|2021-05-10 13:50:00|8612.2|8611.3|8613.9|8613|8615.5|8614.6|8611.9|8611|420
1620654900000|2021-05-10 13:55:00|8613.8|8612.9|8617.1|8616.2|8617.2|8616.3|8613.8|8612.9|447
1620655200000|2021-05-10 14:00:00|8616.9|8616|8618.1|8616.6|8619.5|8618.5|8615.8|8614.9|520
1620655500000|2021-05-10 14:05:00|8617.8|8616.9|8612.1|8611.2|8617.9|8617|8612|8611.1|470
1620655800000|2021-05-10 14:10:00|8612.2|8611.3|8608.2|8607.3|8612.5|8611.6|8606.9|8606|440
1620656100000|2021-05-10 14:15:00|8608.3|8607.4|8608.4|8607.5|8610.6|8609.7|8606.5|8605.6|466
1620656400000|2021-05-10 14:20:00|8608.2|8607.3|8604.5|8603.6|8608.2|8607.3|8602.5|8601.5|460
1620656700000|2021-05-10 14:25:00|8604.6|8603.7|8604.1|8603.2|8606|8604.9|8603.9|8602.9|463
1620657000000|2021-05-10 14:30:00|8604|8603.1|8604.4|8603.5|8606.5|8605.6|8603|8602.1|408
1620657300000|2021-05-10 14:35:00|8604.5|8603.6|8604|8603.1|8604.5|8603.6|8600.6|8599.7|345
1620657600000|2021-05-10 14:40:00|8604.1|8603.2|8605.7|8604.8|8605.9|8605|8603.7|8602.7|318
1620657900000|2021-05-10 14:45:00|8605.5|8604.6|8603.1|8602.2|8605.9|8604.8|8602.4|8601|447
1620658200000|2021-05-10 14:50:00|8603|8602.1|8600.2|8599.3|8603.9|8602.9|8599.1|8598|500
1620658500000|2021-05-10 14:55:00|8600.3|8599.4|8601.3|8600.4|8601.3|8600.4|8593.7|8592.6|618
1620658800000|2021-05-10 15:00:00|8601.4|8600.5|8603.5|8602|8604.4|8602.9|8600.1|8599.1|641
1620659100000|2021-05-10 15:05:00|8603.4|8601.9|8603.8|8602.3|8605|8603.8|8602.1|8600.9|414
1620659400000|2021-05-10 15:10:00|8603.9|8602.4|8604.8|8603.3|8605.4|8604.3|8601.9|8600.5|315
1620659700000|2021-05-10 15:15:00|8604.9|8603.4|8603.9|8603|8605.9|8604.8|8603.4|8602.3|321
1620660000000|2021-05-10 15:20:00|8603.8|8602.9|8603.1|8602.2|8604.7|8603.5|8602.7|8601.6|234
1620660300000|2021-05-10 15:25:00|8603.2|8602.3|8604.1|8602.6|8605.4|8604.3|8600.8|8599.9|315
1620660600000|2021-05-10 15:30:00|8604|8602.5|8604.8|8603.9|8606.5|8605.2|8603.2|8601.7|299
1620660900000|2021-05-10 15:35:00|8604.5|8603.6|8606.2|8605.3|8606.7|8605.6|8603.9|8603|249
1620661200000|2021-05-10 15:40:00|8606.3|8605.4|8604.9|8604|8606.8|8605.9|8603.8|8602.9|329
1620661500000|2021-05-10 15:45:00|8604.8|8603.9|8606.4|8605.5|8607.8|8606.7|8604.8|8603.5|265
1620661800000|2021-05-10 15:50:00|8606.3|8605.4|8603.3|8602.4|8606.5|8605.6|8603.3|8602|336
1620662100000|2021-05-10 15:55:00|8603.4|8602.5|8600.4|8598.9|8603.8|8602.9|8599.6|8598.5|262
1620662400000|2021-05-10 16:00:00|8600.2|8598.7|8600.5|8599|8601.3|8600.4|8599.5|8598.6|329
1620662700000|2021-05-10 16:05:00|8600.4|8598.9|8603.6|8602.7|8604|8602.9|8598.8|8597.6|366
1620663000000|2021-05-10 16:10:00|8603.5|8602.6|8602.7|8601.2|8604.2|8603.2|8602|8600.8|258
1620663300000|2021-05-10 16:15:00|8602.4|8601.5|8606.5|8605.6|8606.6|8605.7|8602.4|8601.1|232
1620663600000|2021-05-10 16:20:00|8606.6|8605.7|8603.7|8602.8|8607.1|8606|8603.2|8602.3|186
1620663900000|2021-05-10 16:25:00|8603.8|8602.9|8605.2|8604.3|8606|8604.8|8603.1|8602.2|226
1620664200000|2021-05-10 16:30:00|8605.3|8604.4|8603.9|8603|8605.7|8604.8|8603.8|8602.9|203
1620664500000|2021-05-10 16:35:00|8603.6|8602.7|8603.6|8602.1|8604.2|8603.1|8602.6|8601.5|187
1620664800000|2021-05-10 16:40:00|8603.2|8602.3|8603.6|8602.1|8603.6|8602.7|8601.5|8600.5|211
1620665100000|2021-05-10 16:45:00|8603.3|8602.4|8602.3|8601.4|8604.7|8603.6|8601.9|8600.9|173
1620665400000|2021-05-10 16:50:00|8602.4|8601.5|8601.8|8600.9|8602.6|8601.5|8600.9|8599.6|180
1620665700000|2021-05-10 16:55:00|8601.7|8600.8|8598.2|8597.3|8602.8|8601.6|8598|8597.1|207
1620666000000|2021-05-10 17:00:00|8598|8597.1|8598.1|8597.2|8598.7|8597.3|8596.9|8595.8|211
1620666300000|2021-05-10 17:05:00|8598.2|8597.3|8600.4|8598.9|8600.7|8599.4|8598.2|8597.3|198
1620666600000|2021-05-10 17:10:00|8600.3|8598.8|8600.6|8599.1|8600.7|8599.8|8599.5|8598.3|150
1620666900000|2021-05-10 17:15:00|8600.7|8599.2|8597.7|8596.2|8600.8|8599.3|8597.5|8596.2|188
1620667200000|2021-05-10 17:20:00|8598.1|8596.8|8595.5|8594.6|8598.3|8597.1|8595.1|8594|283
1620667500000|2021-05-10 17:25:00|8595.6|8594.7|8595.8|8594.9|8597.8|8596.9|8594.1|8592.8|251
1620667800000|2021-05-10 17:30:00|8595.9|8595|8595.6|8594.1|8596.5|8595.3|8594.5|8593.3|235
1620668100000|2021-05-10 17:35:00|8595.3|8594.4|8591.9|8590.4|8596|8594.5|8590.7|8589.3|259
1620668400000|2021-05-10 17:40:00|8591.7|8590.8|8593.5|8592.6|8593.5|8592.6|8590.1|8588.9|208
1620668700000|2021-05-10 17:45:00|8593.4|8592.5|8596.5|8595.6|8601.1|8595.7|8591.8|8590.9|289
1620669000000|2021-05-10 17:50:00|8596.4|8595.5|8598.1|8597.2|8598.6|8597.3|8595.9|8595|168
1620669300000|2021-05-10 17:55:00|8598.2|8597.3|8595.7|8594.2|8598.6|8597.4|8595.5|8594.2|190
1620669600000|2021-05-10 18:00:00|8595.8|8594.3|8591.7|8590.8|8596.1|8595.2|8591.4|8590.4|299
1620669900000|2021-05-10 18:05:00|8591.8|8590.9|8591.2|8589.7|8592.3|8591.2|8590.6|8589.3|205
1620670200000|2021-05-10 18:10:00|8590.7|8589.8|8593|8591.5|8593.7|8592.8|8590.5|8589.3|217
1620670500000|2021-05-10 18:15:00|8592.9|8592|8593.4|8592.5|8594.2|8593|8592.5|8591.3|248
1620670800000|2021-05-10 18:20:00|8593.3|8592.4|8592|8591.1|8594.1|8592.7|8591.4|8590.2|307
1620671100000|2021-05-10 18:25:00|8591.9|8591|8591.5|8590|8592.8|8591.8|8591.1|8589.9|285
1620671400000|2021-05-10 18:30:00|8591.6|8590.1|8591.8|8590.9|8593.6|8592.5|8591.5|8590.1|238
1620671700000|2021-05-10 18:35:00|8591.9|8591|8591.5|8590.6|8592.3|8591.3|8590.3|8589.4|263
1620672000000|2021-05-10 18:40:00|8592|8590.5|8591.7|8590.8|8592.1|8591.2|8588.8|8587.9|242
1620672300000|2021-05-10 18:45:00|8591.8|8590.9|8593.2|8592.3|8594.3|8593.1|8590.5|8589.6|275
1620672600000|2021-05-10 18:50:00|8593.1|8592.2|8594.1|8593.2|8595.1|8593.8|8592.7|8591.4|312
1620672900000|2021-05-10 18:55:00|8594|8593.1|8593.5|8592|8596|8594.8|8592.9|8592|303
1620673200000|2021-05-10 19:00:00|8593.6|8592.1|8594.2|8592.7|8595.2|8593.7|8592.7|8591.5|273
1620673500000|2021-05-10 19:05:00|8594.3|8592.8|8594|8592.5|8595.9|8594.4|8593.1|8591.8|285
1620673800000|2021-05-10 19:10:00|8593.7|8592.8|8593.2|8592.3|8593.8|8592.9|8592.3|8591.4|196
1620674100000|2021-05-10 19:15:00|8593|8592.1|8594|8593.1|8594.3|8593.4|8592.5|8591.5|193
1620674400000|2021-05-10 19:20:00|8594.1|8593.2|8593.8|8592.9|8595|8593.9|8593.3|8592.1|193
1620674700000|2021-05-10 19:25:00|8593.7|8592.8|8592.5|8591.6|8593.9|8593|8592.3|8591|161
1620675000000|2021-05-10 19:30:00|8592.6|8591.7|8594.2|8592.7|8594.5|8593.6|8592.6|8591.3|141
1620675300000|2021-05-10 19:35:00|8593.8|8592.9|8593.4|8592.5|8594.3|8593.2|8593.1|8591.9|215
1620675600000|2021-05-10 19:40:00|8593.1|8592.2|8592.7|8591.8|8594.3|8593.1|8592.5|8591.5|163
1620675900000|2021-05-10 19:45:00|8592.6|8591.7|8592.5|8591.6|8594.4|8593.2|8592.3|8591.4|203
1620676200000|2021-05-10 19:50:00|8592.6|8591.7|8592|8590.5|8593.3|8592.1|8590.3|8589.1|208
1620676500000|2021-05-10 19:55:00|8591.9|8590.4|8591.7|8590.2|8592.1|8591|8590.3|8589.1|228
1620676800000|2021-05-10 20:00:00|8591.5|8590|8592.8|8591.3|8593.1|8591.6|8590.9|8589.4|227
1620677100000|2021-05-10 20:05:00|8592.9|8591.4|8591.2|8589.7|8593.4|8591.9|8591.1|8589.6|191
1620677400000|2021-05-10 20:10:00|8591.1|8589.6|8591.1|8589.6|8591.6|8590.2|8590.3|8589.2|141
1620677700000|2021-05-10 20:15:00|8591.2|8589.7|8594|8592.5|8594.1|8592.6|8590.9|8589.5|148
1620678000000|2021-05-10 20:20:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.8|8593.3|8591.8|115
1620678300000|2021-05-10 20:25:00|8594|8592.5|8592.3|8590.8|8594.2|8592.7|8591.9|8590.8|205
1620678600000|2021-05-10 20:30:00|8592.1|8590.6|8591.5|8590|8592.2|8590.7|8590.2|8588.7|246
1620678900000|2021-05-10 20:35:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.3|8590.2|8588.7|158
1620679200000|2021-05-10 20:40:00|8591.8|8590.3|8590.6|8589.1|8592.8|8591.3|8589.9|8588.4|256
1620679500000|2021-05-10 20:45:00|8590.5|8589|8590.1|8588.6|8590.6|8589.1|8589.9|8588.4|139
1620679800000|2021-05-10 20:50:00|8590.5|8589|8591.5|8590|8592.6|8590.8|8589.9|8588.4|527
1620680100000|2021-05-10 20:55:00|8592|8590.5|8592.7|8588.6|8596.4|8590.7|8590.5|8587.1|750
1620680400000|2021-05-10 21:00:00|8595.6|8587.7|8596.7|8586.1|8600.1|8588.1|8594.4|8586.1|47
1620680700000|2021-05-10 21:05:00|8606.3|8594.3|8594.1|8588.9|8610.9|8598.9|8592.8|8583.8|140
1620681000000|2021-05-10 21:10:00|8594.2|8588.6|8595|8589|8602.8|8590.8|8593.7|8583.3|182
1620681300000|2021-05-10 21:15:00|8597.5|8587.9|8594.9|8587.3|8600.6|8589.7|8594.3|8582.3|220
1620681600000|2021-05-10 21:20:00|8597.9|8586.6|8595.8|8586.9|8601.4|8589.4|8594.5|8583.8|160
1620681900000|2021-05-10 21:25:00|8595.6|8587.2|8595.7|8587|8598.6|8588.2|8592.8|8585.7|154
1620682200000|2021-05-10 21:30:00|8595.4|8585|8594.7|8587.1|8598.7|8588.4|8591.8|8584.3|192
1620682500000|2021-05-10 21:35:00|8594.5|8587.3|8596.8|8587.3|8599.5|8589.1|8592|8584.1|191
1620682800000|2021-05-10 21:40:00|8595.6|8588.1|8593.3|8587.5|8597.9|8589.1|8592.4|8584.2|172
1620683100000|2021-05-10 21:45:00|8592.8|8586.4|8597.7|8588.2|8600.8|8589.1|8592.5|8583.9|216
1620683400000|2021-05-10 21:50:00|8596.6|8588.5|8597.5|8586.2|8599.4|8590.2|8593.3|8584.3|319
1620683700000|2021-05-10 21:55:00|8597.8|8585.9|8597.7|8585.9|8598.7|8589.7|8592.7|8583.8|364
1620684000000|2021-05-10 22:00:00|8597.9|8586.1|8591.7|8589.5|8597.9|8590.3|8591.1|8583.1|818
1620684300000|2021-05-10 22:05:00|8592.1|8589.1|8592|8588.8|8593.4|8589.9|8590.9|8588|621
1620684600000|2021-05-10 22:10:00|8591.8|8588.9|8590.4|8588.9|8592.2|8589.3|8590|8587.2|203
1620684900000|2021-05-10 22:15:00|8590.5|8589|8590.7|8589.2|8591|8589.5|8590|8587.9|91
1620685200000|2021-05-10 22:20:00|8590.8|8589.3|8592.6|8591.1|8593.1|8591.5|8589.8|8588.3|145
1620685500000|2021-05-10 22:25:00|8592.5|8591|8592.3|8590.8|8593.9|8591.8|8592.1|8590.4|158
1620685800000|2021-05-10 22:30:00|8592.2|8590.7|8592.2|8590.7|8592.7|8591.1|8591.1|8589.6|194
1620686100000|2021-05-10 22:35:00|8592.3|8590.8|8592.3|8590.8|8593.1|8591.4|8592|8590.1|115
1620686400000|2021-05-10 22:40:00|8592.2|8590.7|8592.3|8590.8|8593.2|8591|8591.9|8590.3|125
1620686700000|2021-05-10 22:45:00|8592.2|8590.7|8592.7|8591.2|8593.7|8591.8|8592.2|8590.6|110
1620687000000|2021-05-10 22:50:00|8592.8|8591.3|8592.5|8591|8593.2|8591.7|8592|8590.1|80
1620687300000|2021-05-10 22:55:00|8592.6|8591.1|8592.8|8591.3|8593.4|8591.8|8592.2|8590.7|103
1620687600000|2021-05-10 23:00:00|8592.7|8591.2|8593|8591.5|8593.3|8591.8|8592.3|8590.8|114
1620687900000|2021-05-10 23:05:00|8592.9|8591.4|8593|8591.5|8593.5|8592|8592.8|8591.3|109
1620688200000|2021-05-10 23:10:00|8593.1|8591.6|8593.5|8592|8594|8592.5|8592.9|8591.4|116
1620688500000|2021-05-10 23:15:00|8593.6|8592.1|8593.7|8592.2|8594|8592.5|8593.1|8591.6|79
1620688800000|2021-05-10 23:20:00|8593.8|8592.3|8593.2|8591.7|8593.8|8592.3|8592.3|8590.8|151
1620689100000|2021-05-10 23:25:00|8593.1|8591.6|8593.1|8591.6|8593.4|8591.9|8592.9|8591.4|96
1620689400000|2021-05-10 23:30:00|8593|8591.5|8593.8|8592.3|8593.9|8592.4|8592.5|8591|137
1620689700000|2021-05-10 23:35:00|8593.7|8592.2|8592.3|8590.8|8594|8592.5|8592.3|8590.8|128
1620690000000|2021-05-10 23:40:00|8592.2|8590.7|8594.2|8592.7|8594.3|8592.8|8591.8|8590.3|150
1620690300000|2021-05-10 23:45:00|8594.3|8592.8|8592.5|8591|8594.3|8592.8|8592.4|8590.9|136
1620690600000|2021-05-10 23:50:00|8592.6|8591.1|8593.5|8592|8593.7|8592.2|8592.6|8591.1|105
1620690900000|2021-05-10 23:55:00|8593.4|8591.9|8592.4|8590.9|8593.6|8592.1|8592.2|8590.7|127
1620604800000|2021-05-10 00:00:00|8669|8667.5|8670.5|8669|8671.2|8669.7|8667.2|8665.7|546
1620605100000|2021-05-10 00:05:00|8670.8|8669.3|8670.3|8668.8|8672.5|8671|8669.4|8667.9|272
1620605400000|2021-05-10 00:10:00|8670.2|8668.7|8668.7|8667.2|8670.6|8669.1|8668.4|8667|350
1620605700000|2021-05-10 00:15:00|8668.8|8667.3|8666.8|8665.3|8668.8|8667.3|8666.2|8664.7|417
1620606000000|2021-05-10 00:20:00|8666.9|8665.4|8666.8|8665.3|8667.4|8665.9|8666.4|8664.9|269
1620606300000|2021-05-10 00:25:00|8666.7|8665.2|8666.9|8665.4|8667.1|8665.6|8666|8664.5|276
1620606600000|2021-05-10 00:30:00|8666.6|8665.1|8666.3|8664.8|8667.3|8665.8|8665.8|8664.4|318
1620606900000|2021-05-10 00:35:00|8666.4|8664.9|8666.1|8664.6|8666.4|8664.9|8664.7|8663.2|287
1620607200000|2021-05-10 00:40:00|8666|8664.5|8667.4|8665.9|8667.7|8666.2|8665.5|8664|289
1620607500000|2021-05-10 00:45:00|8667.3|8665.8|8668.8|8667.3|8668.9|8667.4|8666.8|8665.3|248
1620607800000|2021-05-10 00:50:00|8668.9|8667.4|8668.6|8667.1|8668.9|8667.4|8667.7|8666.3|371
1620608100000|2021-05-10 00:55:00|8668.7|8667.2|8670.1|8668.6|8670.3|8668.8|8668.2|8666.7|288
1620608400000|2021-05-10 01:00:00|8670.2|8668.7|8666.3|8664.8|8670.7|8669.2|8666.2|8664.7|375
1620608700000|2021-05-10 01:05:00|8666.2|8664.7|8667.1|8665.6|8667.3|8665.8|8666|8664.5|280
1620609000000|2021-05-10 01:10:00|8667|8665.5|8667.5|8666|8667.8|8666.4|8665.9|8664.6|281
1620609300000|2021-05-10 01:15:00|8667.4|8665.9|8664.4|8662.9|8668.4|8666.9|8664|8662.5|368
1620609600000|2021-05-10 01:20:00|8664.5|8663|8664.4|8662.9|8665.4|8663.9|8663.1|8661.6|346
1620609900000|2021-05-10 01:25:00|8664.2|8662.7|8662.1|8660.6|8664.5|8663|8661.8|8660.3|317
1620610200000|2021-05-10 01:30:00|8662.2|8660.7|8663.8|8662.3|8664.4|8662.9|8661.9|8660.4|254
1620610500000|2021-05-10 01:35:00|8663.9|8662.4|8665.7|8664.2|8665.9|8664.4|8663.8|8662.3|436
1620610800000|2021-05-10 01:40:00|8665.5|8664|8665.4|8663.9|8665.9|8664.4|8663.9|8661.8|387
1620611100000|2021-05-10 01:45:00|8665.3|8663.8|8666.3|8664.8|8666.7|8665.2|8665.1|8663.6|263
1620611400000|2021-05-10 01:50:00|8666.4|8664.9|8666.4|8664.9|8666.8|8665.3|8665.8|8664.3|206
1620611700000|2021-05-10 01:55:00|8666.3|8664.8|8665.5|8664|8666.6|8665.1|8664.7|8663.2|316
1620612000000|2021-05-10 02:00:00|8665.6|8664.1|8666.2|8664.7|8666.3|8664.8|8664.9|8663.4|302
1620612300000|2021-05-10 02:05:00|8666|8664.5|8666.5|8665|8666.9|8665.6|8665.6|8664.4|265
1620612600000|2021-05-10 02:10:00|8666.4|8664.9|8666.7|8665.2|8667.4|8665.9|8666.1|8664.6|303
1620612900000|2021-05-10 02:15:00|8666.9|8665.4|8666.8|8665.3|8667.2|8665.8|8665.8|8664.3|395
1620613200000|2021-05-10 02:20:00|8666.9|8665.4|8666.9|8665.4|8667|8665.5|8665.9|8664.4|267
1620613500000|2021-05-10 02:25:00|8666.8|8665.3|8666.6|8665.1|8667.6|8666.1|8666.3|8664.8|202
1620613800000|2021-05-10 02:30:00|8666.7|8665.2|8666.7|8665.2|8666.9|8665.5|8666.2|8664.8|211
1620614100000|2021-05-10 02:35:00|8667.3|8665.8|8667.6|8666.1|8667.7|8666.2|8666.5|8665|184
1620614400000|2021-05-10 02:40:00|8667.7|8666.2|8670.4|8668.9|8670.5|8669|8667.2|8665.7|342
1620614700000|2021-05-10 02:45:00|8670.5|8669|8669.2|8667.7|8670.5|8669.4|8668.9|8667.6|290
1620615000000|2021-05-10 02:50:00|8669.3|8667.8|8669.4|8667.9|8669.7|8668.2|8668.4|8666.9|220
1620615300000|2021-05-10 02:55:00|8669.5|8668|8668.9|8667.4|8669.6|8668.2|8668.5|8667|156
1620615600000|2021-05-10 03:00:00|8668.8|8667.3|8668.8|8667.3|8669.5|8668|8668.4|8667|130
1620615900000|2021-05-10 03:05:00|8668.9|8667.4|8669|8667.5|8669.1|8667.6|8667.5|8666.3|175
1620616200000|2021-05-10 03:10:00|8668.9|8667.4|8668.8|8667.3|8669.4|8668.3|8668.2|8666.9|190
1620616500000|2021-05-10 03:15:00|8668.7|8667.2|8670.1|8668.6|8670.3|8669|8668.2|8667|196
1620616800000|2021-05-10 03:20:00|8670.2|8668.7|8670.1|8668.6|8670.6|8669.3|8669.6|8668.1|131
1620617100000|2021-05-10 03:25:00|8669.9|8668.4|8670.3|8668.8|8670.4|8669.1|8669.6|8668.2|143
1620617400000|2021-05-10 03:30:00|8670.2|8668.7|8670.6|8669.1|8670.9|8669.6|8670|8668.6|135
1620617700000|2021-05-10 03:35:00|8670.7|8669.2|8670.5|8669.6|8670.8|8669.6|8670|8668.8|117
1620618000000|2021-05-10 03:40:00|8670.3|8669.4|8671.2|8669.7|8671.5|8670.3|8670.1|8669|111
1620618300000|2021-05-10 03:45:00|8671.1|8669.6|8670|8668.5|8671.1|8670|8669.7|8668.5|126
1620618600000|2021-05-10 03:50:00|8670.1|8668.6|8670.1|8669.2|8670.5|8669.4|8669.6|8668.4|84
1620618900000|2021-05-10 03:55:00|8670|8669.1|8670.2|8668.7|8670.4|8669.3|8669.6|8668.3|119
1620619200000|2021-05-10 04:00:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.4|8669.3|8668.1|158
1620619500000|2021-05-10 04:05:00|8670|8668.5|8670.3|8668.8|8671.3|8670|8669.5|8668.4|149
1620619800000|2021-05-10 04:10:00|8670.4|8668.9|8670.5|8669|8671.3|8670.4|8669.7|8668.5|150
1620620100000|2021-05-10 04:15:00|8670.4|8668.9|8672.7|8671.2|8672.8|8671.6|8670.3|8668.8|154
1620620400000|2021-05-10 04:20:00|8672.8|8671.3|8671.3|8670.4|8673|8671.9|8671.3|8670.1|129
1620620700000|2021-05-10 04:25:00|8671.2|8670.3|8670.5|8669|8671.5|8670.4|8669.8|8668.7|137
1620621000000|2021-05-10 04:30:00|8670.6|8669.1|8668.9|8667.4|8670.7|8669.4|8668.5|8667|147
1620621300000|2021-05-10 04:35:00|8668.8|8667.3|8667.5|8666.6|8669.1|8667.8|8667.5|8666.3|116
1620621600000|2021-05-10 04:40:00|8667.6|8666.7|8667.8|8666.3|8668.5|8667.3|8667|8665.9|136
1620621900000|2021-05-10 04:45:00|8667.7|8666.2|8667.2|8665.7|8668.4|8666.9|8666.9|8665.6|131
1620622200000|2021-05-10 04:50:00|8666.9|8666|8666.3|8665.4|8667|8666|8666.2|8664.9|131
1620622500000|2021-05-10 04:55:00|8666.4|8664.9|8664.4|8663.5|8666.6|8665.3|8664.3|8663.3|223
1620622800000|2021-05-10 05:00:00|8664.3|8663.4|8665.9|8664.4|8665.9|8664.4|8664|8662.7|217
1620623100000|2021-05-10 05:05:00|8665.8|8664.3|8662.1|8660.6|8666.3|8664.9|8661|8660.1|436
1620623400000|2021-05-10 05:10:00|8662|8660.5|8658.3|8656.8|8662|8660.7|8657.6|8656.2|254
1620623700000|2021-05-10 05:15:00|8658.7|8657.2|8655.7|8654.2|8659.5|8658.1|8654.9|8653.5|480
1620624000000|2021-05-10 05:20:00|8655.6|8654.1|8652.9|8651.4|8656|8654.8|8652.4|8651.1|367
1620624300000|2021-05-10 05:25:00|8652.4|8650.9|8653.4|8652.5|8654.3|8653.1|8652.1|8650.9|304
1620624600000|2021-05-10 05:30:00|8653.3|8652.4|8651.8|8650.3|8654|8652.6|8651.5|8650.3|242
1620624900000|2021-05-10 05:35:00|8651.7|8650.2|8651.8|8650.3|8651.9|8650.6|8649.5|8648|328
1620625200000|2021-05-10 05:40:00|8651.7|8650.2|8654|8652.5|8654.3|8653.1|8651.2|8650|278
1620625500000|2021-05-10 05:45:00|8653.7|8652.2|8655.1|8653.6|8655.5|8654.1|8653.3|8651.8|234
1620625800000|2021-05-10 05:50:00|8654.7|8653.2|8654.9|8653.4|8655.2|8653.7|8653.8|8652.5|186
1620626100000|2021-05-10 05:55:00|8654.7|8653.8|8653.9|8652.4|8655.5|8654.3|8652.4|8651.2|323
1620626400000|2021-05-10 06:00:00|8654|8652.5|8651.2|8649.7|8654.8|8653.6|8650.9|8649.5|569
1620626700000|2021-05-10 06:05:00|8651.1|8649.6|8652.1|8650.6|8652.9|8651.6|8650.4|8649.3|352
1620627000000|2021-05-10 06:10:00|8651.9|8650.4|8652.5|8651|8654.5|8653.2|8650|8648.6|422
1620627300000|2021-05-10 06:15:00|8652.1|8651.2|8649.7|8648.2|8652.6|8651.6|8648.8|8647.8|452
1620627600000|2021-05-10 06:20:00|8649.6|8648.1|8649.9|8649|8651.5|8650.4|8649.1|8647.9|479
1620627900000|2021-05-10 06:25:00|8649.8|8648.9|8644.9|8643.4|8651.2|8649.7|8644.8|8643.4|542
1620628200000|2021-05-10 06:30:00|8645.1|8643.6|8642.3|8641.4|8647.5|8646.4|8641.9|8640.8|479
1620628500000|2021-05-10 06:35:00|8642.4|8641.5|8645.5|8644|8646.5|8645.3|8642.1|8640.9|499
1620628800000|2021-05-10 06:40:00|8645.4|8643.9|8646|8645.1|8646.3|8645.2|8642.9|8642|511
1620629100000|2021-05-10 06:45:00|8646.1|8645.2|8645.3|8644.4|8648|8646.8|8644.7|8643.6|458
1620629400000|2021-05-10 06:50:00|8645.2|8644.3|8645.3|8644.4|8646.4|8645.5|8644|8643.1|390
1620629700000|2021-05-10 06:55:00|8645.2|8644.3|8646.8|8645.9|8647.1|8646.2|8644.9|8644|441
1620630000000|2021-05-10 07:00:00|8646.7|8645.8|8648.1|8646.6|8649|8648.1|8645|8644|632
1620630300000|2021-05-10 07:05:00|8648.2|8646.7|8647.7|8646.8|8649.1|8648.1|8645.9|8644.8|596
1620630600000|2021-05-10 07:10:00|8647.6|8646.7|8642.4|8640.9|8647.8|8646.8|8641.6|8640.5|614
1620630900000|2021-05-10 07:15:00|8642.2|8641.3|8642.2|8641.3|8643.6|8642.7|8641.7|8640.5|389
1620631200000|2021-05-10 07:20:00|8642.1|8641.2|8643.7|8642.8|8644.6|8643.7|8642|8641|395
1620631500000|2021-05-10 07:25:00|8643.6|8642.7|8638.8|8637.9|8643.8|8642.7|8638|8637|536
1620631800000|2021-05-10 07:30:00|8638.9|8638|8635.7|8634.8|8640|8639|8635.4|8634.5|502
1620632100000|2021-05-10 07:35:00|8635.6|8634.7|8633.4|8632.5|8637.8|8636.9|8632.4|8631.2|447
1620632400000|2021-05-10 07:40:00|8633.7|8632.2|8632.2|8630.7|8634.6|8633.4|8629.3|8628.4|569
1620632700000|2021-05-10 07:45:00|8632.1|8630.6|8633.6|8632.7|8635.4|8634.3|8631.5|8630.4|534
1620633000000|2021-05-10 07:50:00|8633.7|8632.8|8631.4|8630.5|8634.1|8633.1|8631.4|8630.5|543
1620633300000|2021-05-10 07:55:00|8631.3|8630.4|8630.8|8629.9|8632.2|8631.1|8628|8627.1|437
1620633600000|2021-05-10 08:00:00|8631.1|8629.6|8630.8|8629.3|8631.8|8630.6|8625.8|8624.9|692
1620633900000|2021-05-10 08:05:00|8630.7|8629.2|8634.1|8632.6|8635.3|8634.4|8630|8628.8|606
1620634200000|2021-05-10 08:10:00|8633.6|8632.7|8631|8630.1|8634.5|8633.3|8629.7|8628.4|502
1620634500000|2021-05-10 08:15:00|8631.3|8629.8|8630|8629.1|8631.7|8630.5|8629|8627.9|402
1620634800000|2021-05-10 08:20:00|8630.1|8629.2|8630.2|8629.3|8632.2|8631.3|8628.9|8628|328
1620635100000|2021-05-10 08:25:00|8630.1|8629.2|8633.7|8632.2|8633.7|8632.8|8630.1|8629.1|475
1620635400000|2021-05-10 08:30:00|8633.4|8632.5|8633.5|8632|8635.1|8633.9|8632.4|8631.2|460
1620635700000|2021-05-10 08:35:00|8633.6|8632.1|8636.1|8634.6|8636.1|8635|8631.9|8630.9|540
1620636000000|2021-05-10 08:40:00|8635.8|8634.9|8634.9|8633.4|8636.7|8635.6|8633.4|8632.4|569
1620636300000|2021-05-10 08:45:00|8634.5|8633.6|8636.5|8635.6|8638.7|8637.7|8633.9|8632.8|517
1620636600000|2021-05-10 08:50:00|8636.4|8635.5|8637.9|8637|8639|8638.1|8636.4|8635.5|458
1620636900000|2021-05-10 08:55:00|8638|8637.1|8638.7|8637.2|8640.4|8639.4|8637.8|8636.7|484
1620637200000|2021-05-10 09:00:00|8638.4|8637.5|8637.4|8636.5|8639|8638.1|8635.9|8634.9|437
1620637500000|2021-05-10 09:05:00|8637.5|8636|8633.5|8632.6|8637.5|8636.5|8632.9|8631.8|380
1620637800000|2021-05-10 09:10:00|8633.6|8632.7|8633.4|8631.9|8634.5|8633.4|8632.9|8631.7|354
1620638100000|2021-05-10 09:15:00|8633|8632.1|8632.1|8631.2|8634.8|8633.9|8632|8631.1|413
1620638400000|2021-05-10 09:20:00|8632.2|8631.3|8635.1|8634.2|8635.6|8634.7|8632|8631.1|354
1620638700000|2021-05-10 09:25:00|8635.2|8634.3|8636.9|8636|8638.3|8637.4|8635.1|8634.2|339
1620639000000|2021-05-10 09:30:00|8637|8636.1|8633.4|8632.5|8637|8636.1|8632.5|8631.2|367
1620639300000|2021-05-10 09:35:00|8633.2|8632.3|8633.7|8632.8|8634.2|8633.1|8631.9|8630.8|345
1620639600000|2021-05-10 09:40:00|8633.8|8632.9|8632.3|8631.4|8634.3|8633.4|8630.9|8629.9|397
1620639900000|2021-05-10 09:45:00|8632.5|8631.6|8634.3|8633.4|8634.3|8633.4|8631.8|8630.9|314
1620640200000|2021-05-10 09:50:00|8634.2|8633.3|8634|8633.1|8634.6|8633.7|8632.5|8631.6|217
1620640500000|2021-05-10 09:55:00|8634.1|8633.2|8633.1|8631.6|8634.4|8633.5|8632.5|8631.6|354
1620640800000|2021-05-10 10:00:00|8633|8632.1|8633.3|8632.4|8634.4|8633.3|8631.6|8630.4|428
1620641100000|2021-05-10 10:05:00|8633.2|8632.3|8633.9|8633|8634.7|8633.8|8632.6|8631.4|400
1620641400000|2021-05-10 10:10:00|8634|8633.1|8634.7|8633.8|8635.3|8634.1|8633.1|8632.2|307
1620641700000|2021-05-10 10:15:00|8634.6|8633.7|8631.9|8630.4|8634.7|8633.8|8631.2|8630.1|367
1620642000000|2021-05-10 10:20:00|8631.6|8630.7|8629.8|8628.9|8631.9|8630.8|8628.8|8627.6|432
1620642300000|2021-05-10 10:25:00|8629.7|8628.8|8629.9|8628.4|8630.3|8629.1|8625.9|8624.9|431
1620642600000|2021-05-10 10:30:00|8629.8|8628.3|8629.6|8628.7|8630.9|8629.8|8628.6|8627.7|415
1620642900000|2021-05-10 10:35:00|8629.5|8628.6|8632.2|8631.3|8632.5|8631.6|8629.5|8628.6|300
1620643200000|2021-05-10 10:40:00|8632.3|8631.4|8632.2|8631.3|8633.9|8633|8631.1|8630.2|340
1620643500000|2021-05-10 10:45:00|8632.3|8631.4|8632.8|8631.9|8633.6|8632.4|8632|8631.1|289
1620643800000|2021-05-10 10:50:00|8632.7|8631.8|8626|8625.1|8632.8|8631.9|8625.8|8624.9|406
1620644100000|2021-05-10 10:55:00|8625.9|8625|8627.2|8626.3|8627.4|8626.3|8623.9|8623|445
1620644400000|2021-05-10 11:00:00|8627.3|8626.4|8627.5|8626.6|8632.3|8631.3|8626.2|8625.3|554
1620644700000|2021-05-10 11:05:00|8627.7|8626.8|8624.4|8623.5|8627.7|8626.8|8624.2|8623.3|270
1620645000000|2021-05-10 11:10:00|8624.3|8623.4|8624.2|8623.3|8625|8624.1|8622.9|8621.8|395
1620645300000|2021-05-10 11:15:00|8624.1|8623.2|8621.1|8620.2|8624.8|8623.9|8620.9|8619.8|330
1620645600000|2021-05-10 11:20:00|8621.2|8620.3|8622.8|8621.9|8622.8|8621.9|8620.9|8620|264
1620645900000|2021-05-10 11:25:00|8622.9|8622|8621.1|8620.2|8625.8|8624.9|8620.9|8620|376
1620646200000|2021-05-10 11:30:00|8621.2|8620.3|8619.5|8618.6|8622.1|8621.1|8619.4|8618.5|372
1620646500000|2021-05-10 11:35:00|8619.4|8618.5|8614.4|8613.5|8619.5|8618.6|8614.2|8613.3|427
1620646800000|2021-05-10 11:40:00|8614.3|8613.4|8619.3|8617.8|8619.4|8618.4|8614.3|8613.4|446
1620647100000|2021-05-10 11:45:00|8618.8|8617.9|8618.2|8617.3|8620.3|8619.4|8617.1|8616.2|449
1620647400000|2021-05-10 11:50:00|8618.1|8617.2|8620.1|8619.2|8620.7|8619.8|8617.4|8616.5|262
1620647700000|2021-05-10 11:55:00|8620.2|8619.3|8620.7|8619.8|8621.3|8620.4|8618|8617.1|353
1620648000000|2021-05-10 12:00:00|8620.6|8619.7|8619.3|8618.4|8622.7|8621.8|8619.3|8618.4|412
1620648300000|2021-05-10 12:05:00|8619.4|8618.5|8620.4|8619.5|8620.9|8620|8618.4|8617.5|320
1620648600000|2021-05-10 12:10:00|8620.3|8619.4|8620.1|8619.2|8621|8620.1|8619.7|8618.8|297
1620648900000|2021-05-10 12:15:00|8620.2|8619.3|8618.1|8617.2|8621.1|8620.2|8617.4|8616.4|401
1620649200000|2021-05-10 12:20:00|8618.2|8617.3|8612.1|8611.2|8618.5|8617.6|8610.5|8609.5|469
1620649500000|2021-05-10 12:25:00|8612|8611.1|8611.2|8610.3|8613.1|8612.2|8609.9|8608.8|445
1620649800000|2021-05-10 12:30:00|8611|8610.1|8611.3|8610.4|8613|8612.1|8610.6|8609.6|391
1620650100000|2021-05-10 12:35:00|8611.2|8610.3|8609.2|8608.3|8611.5|8610.6|8608.4|8607.5|505
1620650400000|2021-05-10 12:40:00|8609.6|8608.7|8607.2|8605.7|8610.1|8609.2|8606.5|8605.6|448
1620650700000|2021-05-10 12:45:00|8607.3|8605.8|8605.6|8604.7|8607.5|8606.6|8605.3|8604.4|363
1620651000000|2021-05-10 12:50:00|8605.5|8604.6|8599.2|8598.3|8605.6|8604.7|8597|8596.1|540
1620651300000|2021-05-10 12:55:00|8599.1|8598.2|8604.1|8602.6|8604.1|8602.6|8596.8|8595.9|563
1620651600000|2021-05-10 13:00:00|8604|8602.5|8608|8607.1|8608.9|8608|8602.8|8601.9|594
1620651900000|2021-05-10 13:05:00|8607.9|8607|8609.2|8608.3|8610.3|8609.4|8606|8605.1|458
1620652200000|2021-05-10 13:10:00|8609.3|8608.4|8606.6|8605.7|8611.3|8610.4|8606|8605.1|476
1620652500000|2021-05-10 13:15:00|8606.5|8605.6|8607.1|8606.2|8609.4|8608.2|8605|8604.1|407
1620652800000|2021-05-10 13:20:00|8607|8606.1|8609.8|8608.9|8609.8|8608.9|8606.6|8605.7|446
1620653100000|2021-05-10 13:25:00|8609.9|8609|8612.9|8612|8613.3|8612.4|8608|8607.1|380
1620653400000|2021-05-10 13:30:00|8613|8612.1|8614.1|8613.2|8614.4|8613.5|8611.9|8610.8|454
1620653700000|2021-05-10 13:35:00|8614|8613.1|8614.6|8613.7|8614.6|8613.7|8609.1|8608.2|482
1620654000000|2021-05-10 13:40:00|8613.9|8613|8613.8|8612.9|8614.4|8613.4|8609.2|8608.3|557
1620654300000|2021-05-10 13:45:00|8614|8613.1|8612.4|8611.5|8615.2|8614|8611.9|8611|465
1620654600000|2021-05-10 13:50:00|8612.2|8611.3|8613.9|8613|8615.5|8614.6|8611.9|8611|420
1620654900000|2021-05-10 13:55:00|8613.8|8612.9|8617.1|8616.2|8617.2|8616.3|8613.8|8612.9|447
1620655200000|2021-05-10 14:00:00|8616.9|8616|8618.1|8616.6|8619.5|8618.5|8615.8|8614.9|520
1620655500000|2021-05-10 14:05:00|8617.8|8616.9|8612.1|8611.2|8617.9|8617|8612|8611.1|470
1620655800000|2021-05-10 14:10:00|8612.2|8611.3|8608.2|8607.3|8612.5|8611.6|8606.9|8606|440
1620656100000|2021-05-10 14:15:00|8608.3|8607.4|8608.4|8607.5|8610.6|8609.7|8606.5|8605.6|466
1620656400000|2021-05-10 14:20:00|8608.2|8607.3|8604.5|8603.6|8608.2|8607.3|8602.5|8601.5|460
1620656700000|2021-05-10 14:25:00|8604.6|8603.7|8604.1|8603.2|8606|8604.9|8603.9|8602.9|463
1620657000000|2021-05-10 14:30:00|8604|8603.1|8604.4|8603.5|8606.5|8605.6|8603|8602.1|408
1620657300000|2021-05-10 14:35:00|8604.5|8603.6|8604|8603.1|8604.5|8603.6|8600.6|8599.7|345
1620657600000|2021-05-10 14:40:00|8604.1|8603.2|8605.7|8604.8|8605.9|8605|8603.7|8602.7|318
1620657900000|2021-05-10 14:45:00|8605.5|8604.6|8603.1|8602.2|8605.9|8604.8|8602.4|8601|447
1620658200000|2021-05-10 14:50:00|8603|8602.1|8600.2|8599.3|8603.9|8602.9|8599.1|8598|500
1620658500000|2021-05-10 14:55:00|8600.3|8599.4|8601.3|8600.4|8601.3|8600.4|8593.7|8592.6|618
1620658800000|2021-05-10 15:00:00|8601.4|8600.5|8603.5|8602|8604.4|8602.9|8600.1|8599.1|641
1620659100000|2021-05-10 15:05:00|8603.4|8601.9|8603.8|8602.3|8605|8603.8|8602.1|8600.9|414
1620659400000|2021-05-10 15:10:00|8603.9|8602.4|8604.8|8603.3|8605.4|8604.3|8601.9|8600.5|315
1620659700000|2021-05-10 15:15:00|8604.9|8603.4|8603.9|8603|8605.9|8604.8|8603.4|8602.3|321
1620660000000|2021-05-10 15:20:00|8603.8|8602.9|8603.1|8602.2|8604.7|8603.5|8602.7|8601.6|234
1620660300000|2021-05-10 15:25:00|8603.2|8602.3|8604.1|8602.6|8605.4|8604.3|8600.8|8599.9|315
1620660600000|2021-05-10 15:30:00|8604|8602.5|8604.8|8603.9|8606.5|8605.2|8603.2|8601.7|299
1620660900000|2021-05-10 15:35:00|8604.5|8603.6|8606.2|8605.3|8606.7|8605.6|8603.9|8603|249
1620661200000|2021-05-10 15:40:00|8606.3|8605.4|8604.9|8604|8606.8|8605.9|8603.8|8602.9|329
1620661500000|2021-05-10 15:45:00|8604.8|8603.9|8606.4|8605.5|8607.8|8606.7|8604.8|8603.5|265
1620661800000|2021-05-10 15:50:00|8606.3|8605.4|8603.3|8602.4|8606.5|8605.6|8603.3|8602|336
1620662100000|2021-05-10 15:55:00|8603.4|8602.5|8600.4|8598.9|8603.8|8602.9|8599.6|8598.5|262
1620662400000|2021-05-10 16:00:00|8600.2|8598.7|8600.5|8599|8601.3|8600.4|8599.5|8598.6|329
1620662700000|2021-05-10 16:05:00|8600.4|8598.9|8603.6|8602.7|8604|8602.9|8598.8|8597.6|366
1620663000000|2021-05-10 16:10:00|8603.5|8602.6|8602.7|8601.2|8604.2|8603.2|8602|8600.8|258
1620663300000|2021-05-10 16:15:00|8602.4|8601.5|8606.5|8605.6|8606.6|8605.7|8602.4|8601.1|232
1620663600000|2021-05-10 16:20:00|8606.6|8605.7|8603.7|8602.8|8607.1|8606|8603.2|8602.3|186
1620663900000|2021-05-10 16:25:00|8603.8|8602.9|8605.2|8604.3|8606|8604.8|8603.1|8602.2|226
1620664200000|2021-05-10 16:30:00|8605.3|8604.4|8603.9|8603|8605.7|8604.8|8603.8|8602.9|203
1620664500000|2021-05-10 16:35:00|8603.6|8602.7|8603.6|8602.1|8604.2|8603.1|8602.6|8601.5|187
1620664800000|2021-05-10 16:40:00|8603.2|8602.3|8603.6|8602.1|8603.6|8602.7|8601.5|8600.5|211
1620665100000|2021-05-10 16:45:00|8603.3|8602.4|8602.3|8601.4|8604.7|8603.6|8601.9|8600.9|173
1620665400000|2021-05-10 16:50:00|8602.4|8601.5|8601.8|8600.9|8602.6|8601.5|8600.9|8599.6|180
1620665700000|2021-05-10 16:55:00|8601.7|8600.8|8598.2|8597.3|8602.8|8601.6|8598|8597.1|207
1620666000000|2021-05-10 17:00:00|8598|8597.1|8598.1|8597.2|8598.7|8597.3|8596.9|8595.8|211
1620666300000|2021-05-10 17:05:00|8598.2|8597.3|8600.4|8598.9|8600.7|8599.4|8598.2|8597.3|198
1620666600000|2021-05-10 17:10:00|8600.3|8598.8|8600.6|8599.1|8600.7|8599.8|8599.5|8598.3|150
1620666900000|2021-05-10 17:15:00|8600.7|8599.2|8597.7|8596.2|8600.8|8599.3|8597.5|8596.2|188
1620667200000|2021-05-10 17:20:00|8598.1|8596.8|8595.5|8594.6|8598.3|8597.1|8595.1|8594|283
1620667500000|2021-05-10 17:25:00|8595.6|8594.7|8595.8|8594.9|8597.8|8596.9|8594.1|8592.8|251
1620667800000|2021-05-10 17:30:00|8595.9|8595|8595.6|8594.1|8596.5|8595.3|8594.5|8593.3|235
1620668100000|2021-05-10 17:35:00|8595.3|8594.4|8591.9|8590.4|8596|8594.5|8590.7|8589.3|259
1620668400000|2021-05-10 17:40:00|8591.7|8590.8|8593.5|8592.6|8593.5|8592.6|8590.1|8588.9|208
1620668700000|2021-05-10 17:45:00|8593.4|8592.5|8596.5|8595.6|8601.1|8595.7|8591.8|8590.9|289
1620669000000|2021-05-10 17:50:00|8596.4|8595.5|8598.1|8597.2|8598.6|8597.3|8595.9|8595|168
1620669300000|2021-05-10 17:55:00|8598.2|8597.3|8595.7|8594.2|8598.6|8597.4|8595.5|8594.2|190
1620669600000|2021-05-10 18:00:00|8595.8|8594.3|8591.7|8590.8|8596.1|8595.2|8591.4|8590.4|299
1620669900000|2021-05-10 18:05:00|8591.8|8590.9|8591.2|8589.7|8592.3|8591.2|8590.6|8589.3|205
1620670200000|2021-05-10 18:10:00|8590.7|8589.8|8593|8591.5|8593.7|8592.8|8590.5|8589.3|217
1620670500000|2021-05-10 18:15:00|8592.9|8592|8593.4|8592.5|8594.2|8593|8592.5|8591.3|248
1620670800000|2021-05-10 18:20:00|8593.3|8592.4|8592|8591.1|8594.1|8592.7|8591.4|8590.2|307
1620671100000|2021-05-10 18:25:00|8591.9|8591|8591.5|8590|8592.8|8591.8|8591.1|8589.9|285
1620671400000|2021-05-10 18:30:00|8591.6|8590.1|8591.8|8590.9|8593.6|8592.5|8591.5|8590.1|238
1620671700000|2021-05-10 18:35:00|8591.9|8591|8591.5|8590.6|8592.3|8591.3|8590.3|8589.4|263
1620672000000|2021-05-10 18:40:00|8592|8590.5|8591.7|8590.8|8592.1|8591.2|8588.8|8587.9|242
1620672300000|2021-05-10 18:45:00|8591.8|8590.9|8593.2|8592.3|8594.3|8593.1|8590.5|8589.6|275
1620672600000|2021-05-10 18:50:00|8593.1|8592.2|8594.1|8593.2|8595.1|8593.8|8592.7|8591.4|312
1620672900000|2021-05-10 18:55:00|8594|8593.1|8593.5|8592|8596|8594.8|8592.9|8592|303
1620673200000|2021-05-10 19:00:00|8593.6|8592.1|8594.2|8592.7|8595.2|8593.7|8592.7|8591.5|273
1620673500000|2021-05-10 19:05:00|8594.3|8592.8|8594|8592.5|8595.9|8594.4|8593.1|8591.8|285
1620673800000|2021-05-10 19:10:00|8593.7|8592.8|8593.2|8592.3|8593.8|8592.9|8592.3|8591.4|196
1620674100000|2021-05-10 19:15:00|8593|8592.1|8594|8593.1|8594.3|8593.4|8592.5|8591.5|193
1620674400000|2021-05-10 19:20:00|8594.1|8593.2|8593.8|8592.9|8595|8593.9|8593.3|8592.1|193
1620674700000|2021-05-10 19:25:00|8593.7|8592.8|8592.5|8591.6|8593.9|8593|8592.3|8591|161
1620675000000|2021-05-10 19:30:00|8592.6|8591.7|8594.2|8592.7|8594.5|8593.6|8592.6|8591.3|141
1620675300000|2021-05-10 19:35:00|8593.8|8592.9|8593.4|8592.5|8594.3|8593.2|8593.1|8591.9|215
1620675600000|2021-05-10 19:40:00|8593.1|8592.2|8592.7|8591.8|8594.3|8593.1|8592.5|8591.5|163
1620675900000|2021-05-10 19:45:00|8592.6|8591.7|8592.5|8591.6|8594.4|8593.2|8592.3|8591.4|203
1620676200000|2021-05-10 19:50:00|8592.6|8591.7|8592|8590.5|8593.3|8592.1|8590.3|8589.1|208
1620676500000|2021-05-10 19:55:00|8591.9|8590.4|8591.7|8590.2|8592.1|8591|8590.3|8589.1|228
1620676800000|2021-05-10 20:00:00|8591.5|8590|8592.8|8591.3|8593.1|8591.6|8590.9|8589.4|227
1620677100000|2021-05-10 20:05:00|8592.9|8591.4|8591.2|8589.7|8593.4|8591.9|8591.1|8589.6|191
1620677400000|2021-05-10 20:10:00|8591.1|8589.6|8591.1|8589.6|8591.6|8590.2|8590.3|8589.2|141
1620677700000|2021-05-10 20:15:00|8591.2|8589.7|8594|8592.5|8594.1|8592.6|8590.9|8589.5|148
1620678000000|2021-05-10 20:20:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.8|8593.3|8591.8|115
1620678300000|2021-05-10 20:25:00|8594|8592.5|8592.3|8590.8|8594.2|8592.7|8591.9|8590.8|205
1620678600000|2021-05-10 20:30:00|8592.1|8590.6|8591.5|8590|8592.2|8590.7|8590.2|8588.7|246
1620678900000|2021-05-10 20:35:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.3|8590.2|8588.7|158
1620679200000|2021-05-10 20:40:00|8591.8|8590.3|8590.6|8589.1|8592.8|8591.3|8589.9|8588.4|256
1620679500000|2021-05-10 20:45:00|8590.5|8589|8590.1|8588.6|8590.6|8589.1|8589.9|8588.4|139
1620679800000|2021-05-10 20:50:00|8590.5|8589|8591.5|8590|8592.6|8590.8|8589.9|8588.4|527
1620680100000|2021-05-10 20:55:00|8592|8590.5|8592.7|8588.6|8596.4|8590.7|8590.5|8587.1|750
1620680400000|2021-05-10 21:00:00|8595.6|8587.7|8596.7|8586.1|8600.1|8588.1|8594.4|8586.1|47
1620680700000|2021-05-10 21:05:00|8606.3|8594.3|8594.1|8588.9|8610.9|8598.9|8592.8|8583.8|140
1620681000000|2021-05-10 21:10:00|8594.2|8588.6|8595|8589|8602.8|8590.8|8593.7|8583.3|182
1620681300000|2021-05-10 21:15:00|8597.5|8587.9|8594.9|8587.3|8600.6|8589.7|8594.3|8582.3|220
1620681600000|2021-05-10 21:20:00|8597.9|8586.6|8595.8|8586.9|8601.4|8589.4|8594.5|8583.8|160
1620681900000|2021-05-10 21:25:00|8595.6|8587.2|8595.7|8587|8598.6|8588.2|8592.8|8585.7|154
1620682200000|2021-05-10 21:30:00|8595.4|8585|8594.7|8587.1|8598.7|8588.4|8591.8|8584.3|192
1620682500000|2021-05-10 21:35:00|8594.5|8587.3|8596.8|8587.3|8599.5|8589.1|8592|8584.1|191
1620682800000|2021-05-10 21:40:00|8595.6|8588.1|8593.3|8587.5|8597.9|8589.1|8592.4|8584.2|172
1620683100000|2021-05-10 21:45:00|8592.8|8586.4|8597.7|8588.2|8600.8|8589.1|8592.5|8583.9|216
1620683400000|2021-05-10 21:50:00|8596.6|8588.5|8597.5|8586.2|8599.4|8590.2|8593.3|8584.3|319
1620683700000|2021-05-10 21:55:00|8597.8|8585.9|8597.7|8585.9|8598.7|8589.7|8592.7|8583.8|364
1620684000000|2021-05-10 22:00:00|8597.9|8586.1|8591.7|8589.5|8597.9|8590.3|8591.1|8583.1|818
1620684300000|2021-05-10 22:05:00|8592.1|8589.1|8592|8588.8|8593.4|8589.9|8590.9|8588|621
1620684600000|2021-05-10 22:10:00|8591.8|8588.9|8590.4|8588.9|8592.2|8589.3|8590|8587.2|203
1620684900000|2021-05-10 22:15:00|8590.5|8589|8590.7|8589.2|8591|8589.5|8590|8587.9|91
1620685200000|2021-05-10 22:20:00|8590.8|8589.3|8592.6|8591.1|8593.1|8591.5|8589.8|8588.3|145
1620685500000|2021-05-10 22:25:00|8592.5|8591|8592.3|8590.8|8593.9|8591.8|8592.1|8590.4|158
1620685800000|2021-05-10 22:30:00|8592.2|8590.7|8592.2|8590.7|8592.7|8591.1|8591.1|8589.6|194
1620686100000|2021-05-10 22:35:00|8592.3|8590.8|8592.3|8590.8|8593.1|8591.4|8592|8590.1|115
1620686400000|2021-05-10 22:40:00|8592.2|8590.7|8592.3|8590.8|8593.2|8591|8591.9|8590.3|125
1620686700000|2021-05-10 22:45:00|8592.2|8590.7|8592.7|8591.2|8593.7|8591.8|8592.2|8590.6|110
1620687000000|2021-05-10 22:50:00|8592.8|8591.3|8592.5|8591|8593.2|8591.7|8592|8590.1|80
1620687300000|2021-05-10 22:55:00|8592.6|8591.1|8592.8|8591.3|8593.4|8591.8|8592.2|8590.7|103
1620687600000|2021-05-10 23:00:00|8592.7|8591.2|8593|8591.5|8593.3|8591.8|8592.3|8590.8|114
1620687900000|2021-05-10 23:05:00|8592.9|8591.4|8593|8591.5|8593.5|8592|8592.8|8591.3|109
1620688200000|2021-05-10 23:10:00|8593.1|8591.6|8593.5|8592|8594|8592.5|8592.9|8591.4|116
1620688500000|2021-05-10 23:15:00|8593.6|8592.1|8593.7|8592.2|8594|8592.5|8593.1|8591.6|79
1620688800000|2021-05-10 23:20:00|8593.8|8592.3|8593.2|8591.7|8593.8|8592.3|8592.3|8590.8|151
1620689100000|2021-05-10 23:25:00|8593.1|8591.6|8593.1|8591.6|8593.4|8591.9|8592.9|8591.4|96
1620689400000|2021-05-10 23:30:00|8593|8591.5|8593.8|8592.3|8593.9|8592.4|8592.5|8591|137
1620689700000|2021-05-10 23:35:00|8593.7|8592.2|8592.3|8590.8|8594|8592.5|8592.3|8590.8|128
1620690000000|2021-05-10 23:40:00|8592.2|8590.7|8594.2|8592.7|8594.3|8592.8|8591.8|8590.3|150
1620690300000|2021-05-10 23:45:00|8594.3|8592.8|8592.5|8591|8594.3|8592.8|8592.4|8590.9|136
1620690600000|2021-05-10 23:50:00|8592.6|8591.1|8593.5|8592|8593.7|8592.2|8592.6|8591.1|105
1620690900000|2021-05-10 23:55:00|8593.4|8591.9|8592.4|8590.9|8593.6|8592.1|8592.2|8590.7|127
1620691200000|2021-05-11 00:00:00|8592|8590.5|8592.4|8590.9|8592.9|8591.4|8591.7|8590.5|235
1620691500000|2021-05-11 00:05:00|8592.5|8591|8590|8588.5|8592.9|8591.4|8589.5|8588|308
1620691800000|2021-05-11 00:10:00|8590.1|8588.6|8589.9|8588.4|8590.2|8588.7|8589.4|8587.9|145
1620692100000|2021-05-11 00:15:00|8589.8|8588.3|8590.3|8588.8|8591.2|8589.7|8589.7|8588.2|205
1620692400000|2021-05-11 00:20:00|8590.2|8588.7|8592.4|8590.9|8592.4|8590.9|8590.2|8588.7|229
1620692700000|2021-05-11 00:25:00|8592.3|8590.8|8591.3|8589.8|8592.4|8590.9|8590.8|8589.5|171
1620693000000|2021-05-11 00:30:00|8591.2|8589.7|8590.2|8588.7|8591.8|8590.3|8589.4|8588.5|241
1620693300000|2021-05-11 00:35:00|8590.1|8588.6|8590.5|8589|8590.6|8589.4|8589.7|8588.4|196
1620693600000|2021-05-11 00:40:00|8590.4|8588.9|8592.4|8590.9|8592.6|8591.3|8590.4|8588.9|211
1620693900000|2021-05-11 00:45:00|8592.5|8591|8591.6|8590.1|8592.5|8591.3|8590.9|8589.4|301
1620694200000|2021-05-11 00:50:00|8591.7|8590.2|8593|8591.5|8593.1|8591.6|8590.8|8589.5|340
1620694500000|2021-05-11 00:55:00|8592.9|8591.4|8592|8590.5|8593.9|8592.4|8590.7|8589.2|325
1620694800000|2021-05-11 01:00:00|8591.9|8590.4|8592.4|8590.9|8593|8591.5|8590.9|8589.4|380
1620695100000|2021-05-11 01:05:00|8592.3|8590.8|8592.4|8590.9|8593.1|8591.6|8591.7|8590.2|276
1620695400000|2021-05-11 01:10:00|8592.5|8591|8592.2|8590.7|8592.9|8591.5|8591.5|8590|260
1620695700000|2021-05-11 01:15:00|8592.3|8590.8|8591|8589.5|8592.4|8590.9|8589.8|8588.3|289
1620696000000|2021-05-11 01:20:00|8590.9|8589.4|8592.7|8591.2|8592.7|8591.2|8590.7|8589.2|223
1620696300000|2021-05-11 01:25:00|8592.8|8591.3|8595.6|8594.1|8595.9|8594.4|8592.5|8591.1|406
1620696600000|2021-05-11 01:30:00|8595.5|8594|8594.5|8593|8595.6|8594.1|8593.4|8591.9|227
1620696900000|2021-05-11 01:35:00|8594.6|8593.1|8596.8|8595.3|8597.4|8596|8594.5|8593|205
1620697200000|2021-05-11 01:40:00|8596.9|8595.4|8597.7|8596.2|8597.8|8596.5|8596.9|8595.4|217
1620697500000|2021-05-11 01:45:00|8597.6|8596.1|8597.5|8596|8597.8|8596.3|8597.4|8595.9|169
1620697800000|2021-05-11 01:50:00|8597.7|8596.2|8596.7|8595.2|8597.7|8596.4|8596.5|8595|193
1620698100000|2021-05-11 01:55:00|8596.8|8595.3|8597.8|8596.3|8598.1|8596.6|8596.6|8595.1|228
1620698400000|2021-05-11 02:00:00|8597.9|8596.4|8598.1|8596.6|8598.3|8596.9|8597.8|8596.3|187
1620698700000|2021-05-11 02:05:00|8598.2|8596.7|8597.6|8596.1|8598.6|8597.5|8597.1|8595.8|175
1620699000000|2021-05-11 02:10:00|8597.7|8596.2|8598.6|8597.1|8598.8|8597.4|8597.5|8596|184
1620699300000|2021-05-11 02:15:00|8598.7|8597.2|8598.4|8596.9|8598.8|8597.5|8598.2|8596.7|177
1620699600000|2021-05-11 02:20:00|8598.5|8597|8598.5|8597|8598.8|8597.5|8598.1|8596.6|170
1620699900000|2021-05-11 02:25:00|8598.6|8597.1|8597.8|8596.3|8598.6|8597.2|8596.6|8595.1|283
1620700200000|2021-05-11 02:30:00|8597.5|8596|8597.6|8596.1|8598.1|8596.7|8597.3|8595.8|204
1620700500000|2021-05-11 02:35:00|8597.7|8596.2|8596.8|8595.3|8598|8596.5|8595.8|8594.3|261
1620700800000|2021-05-11 02:40:00|8596.7|8595.2|8596.8|8595.3|8597.6|8596.1|8595.8|8594.3|234
1620701100000|2021-05-11 02:45:00|8596.6|8595.1|8597.1|8595.6|8597.4|8595.9|8596|8594.5|196
1620701400000|2021-05-11 02:50:00|8597|8595.5|8597.3|8595.8|8597.7|8596.3|8596.5|8595|174
1620701700000|2021-05-11 02:55:00|8597.2|8595.7|8597.5|8596|8597.8|8596.5|8597.1|8595.7|118
1620702000000|2021-05-11 03:00:00|8597.6|8596.1|8598.3|8596.8|8598.6|8597.1|8597.2|8595.9|160
1620702300000|2021-05-11 03:05:00|8598.4|8596.9|8598.5|8597.6|8599.3|8598.1|8598.3|8596.8|186
1620702600000|2021-05-11 03:10:00|8598.6|8597.7|8599.1|8597.6|8599.2|8597.9|8598.1|8596.6|180
1620702900000|2021-05-11 03:15:00|8599|8597.5|8598.2|8596.7|8599.2|8598|8597.5|8596.3|142
1620703200000|2021-05-11 03:20:00|8598.1|8596.6|8598.1|8596.6|8598.9|8597.7|8597.5|8596|211
1620703500000|2021-05-11 03:25:00|8598.2|8596.7|8597.6|8596.1|8598.4|8596.9|8597.4|8596.1|105
1620703800000|2021-05-11 03:30:00|8597.7|8596.2|8597.7|8596.2|8597.7|8596.2|8597|8595.5|122
1620704100000|2021-05-11 03:35:00|8597.6|8596.1|8597.2|8595.7|8598|8596.5|8597.1|8595.7|151
1620704400000|2021-05-11 03:40:00|8597.3|8595.8|8598.1|8596.6|8598.3|8596.8|8597.2|8595.7|118
1620704700000|2021-05-11 03:45:00|8598|8596.5|8597.9|8596.4|8598.4|8596.9|8597.4|8595.9|203
1620705000000|2021-05-11 03:50:00|8597.7|8596.2|8598.8|8597.3|8598.8|8597.3|8597.7|8596.2|235
1620705300000|2021-05-11 03:55:00|8598.7|8597.2|8597.9|8596.4|8599|8597.5|8597.9|8596.4|150
1620705600000|2021-05-11 04:00:00|8598|8596.5|8596.7|8595.2|8598|8596.5|8596.3|8594.8|154
1620705900000|2021-05-11 04:05:00|8596.8|8595.3|8596.6|8595.1|8596.9|8595.4|8596.1|8594.6|120
1620706200000|2021-05-11 04:10:00|8596.5|8595|8597.2|8595.7|8597.8|8596.3|8596.2|8594.7|143
1620706500000|2021-05-11 04:15:00|8597.5|8596|8597.2|8595.7|8598|8596.5|8597.1|8595.6|126
1620706800000|2021-05-11 04:20:00|8597.1|8595.6|8596|8594.5|8597.2|8595.7|8595.1|8593.6|144
1620707100000|2021-05-11 04:25:00|8596.1|8594.6|8594.8|8593.3|8596.1|8594.6|8594.7|8593.2|124
1620707400000|2021-05-11 04:30:00|8594.7|8593.2|8594.3|8592.8|8595.1|8593.6|8594.1|8592.6|138
1620707700000|2021-05-11 04:35:00|8594.4|8592.9|8593.8|8592.3|8594.4|8593.1|8593.3|8591.8|215
1620708000000|2021-05-11 04:40:00|8593.9|8592.4|8596.7|8595.2|8596.9|8595.4|8593.5|8592.2|181
1620708300000|2021-05-11 04:45:00|8596.8|8595.3|8596.1|8594.6|8596.8|8595.3|8595.3|8593.8|157
1620708600000|2021-05-11 04:50:00|8596|8594.5|8596.2|8594.7|8596.4|8594.9|8595.7|8594.2|134
1620708900000|2021-05-11 04:55:00|8596.3|8594.8|8596.4|8594.9|8597.2|8595.9|8596.1|8594.6|119
1620709200000|2021-05-11 05:00:00|8596.3|8594.8|8599.1|8597.6|8599.3|8598|8596.2|8594.7|165
1620709500000|2021-05-11 05:05:00|8598.8|8597.9|8599.2|8597.7|8599.4|8598.2|8598.7|8597.4|132
1620709800000|2021-05-11 05:10:00|8599.3|8597.8|8597.4|8595.9|8599.3|8598|8597.3|8595.8|136
1620710100000|2021-05-11 05:15:00|8597.3|8595.8|8598.2|8596.7|8598.8|8597.3|8597.1|8595.6|168
1620710400000|2021-05-11 05:20:00|8598.3|8596.8|8597.5|8596|8598.3|8596.8|8597.1|8595.6|164
1620710700000|2021-05-11 05:25:00|8597.6|8596.1|8597|8595.5|8597.7|8596.2|8597|8595.5|133
1620711000000|2021-05-11 05:30:00|8597.1|8595.6|8597.9|8596.4|8597.9|8596.6|8596.8|8595.3|154
1620711300000|2021-05-11 05:35:00|8597.8|8596.3|8597.9|8597|8598.3|8597|8597.2|8595.7|102
1620711600000|2021-05-11 05:40:00|8597.6|8596.4|8596.9|8596|8597.7|8596.4|8595.8|8594.3|241
1620711900000|2021-05-11 05:45:00|8597.3|8595.8|8598.4|8596.9|8598.5|8597|8597|8595.5|162
1620712200000|2021-05-11 05:50:00|8598.3|8596.8|8598.2|8596.7|8599|8597.7|8598|8596.5|150
1620712500000|2021-05-11 05:55:00|8598.1|8596.6|8595.6|8594.1|8598.4|8596.9|8594.7|8593.5|247
1620712800000|2021-05-11 06:00:00|8595.7|8594.2|8597.8|8596.3|8598.5|8597|8593.5|8592|412
1620713100000|2021-05-11 06:05:00|8597.7|8596.2|8599.7|8598.2|8599.8|8598.5|8596.6|8595.1|384
1620713400000|2021-05-11 06:10:00|8599.6|8598.1|8599.6|8598.1|8600.4|8599.1|8598.6|8597.3|359
1620713700000|2021-05-11 06:15:00|8599.3|8597.8|8599|8597.5|8600.2|8598.7|8598.4|8596.9|378
1620714000000|2021-05-11 06:20:00|8598.9|8597.4|8600.1|8598.6|8600.2|8598.8|8598.2|8596.8|288
1620714300000|2021-05-11 06:25:00|8600|8598.5|8600.3|8598.8|8600.8|8599.6|8599.3|8597.8|266
1620714600000|2021-05-11 06:30:00|8600.1|8598.6|8599.1|8598.2|8600.4|8599.1|8598.1|8596.9|364
1620714900000|2021-05-11 06:35:00|8599.2|8598.3|8599.9|8599|8600.7|8599.5|8598.7|8597.5|312
1620715200000|2021-05-11 06:40:00|8600|8599.1|8599.1|8597.6|8600.5|8599.4|8597.9|8596.7|371
1620715500000|2021-05-11 06:45:00|8599.2|8597.7|8597.7|8596.2|8600.7|8599.5|8597.4|8596.2|336
1620715800000|2021-05-11 06:50:00|8597.8|8596.3|8598.6|8597.1|8599.1|8597.8|8597.3|8596.2|304
1620716100000|2021-05-11 06:55:00|8598|8596.8|8597.5|8596|8600.7|8599.6|8597.1|8595.8|400
1620716400000|2021-05-11 07:00:00|8597.4|8595.9|8591.4|8589.9|8599|8597.8|8591.4|8589.9|690
1620716700000|2021-05-11 07:05:00|8591.5|8590|8594.7|8593.8|8596.2|8595|8591.5|8590|504
1620717000000|2021-05-11 07:10:00|8594.6|8593.7|8587.5|8586.6|8595.6|8594.4|8587.4|8586.2|665
1620717300000|2021-05-11 07:15:00|8587.4|8586.5|8589.5|8588.6|8591.8|8590.6|8587.4|8586.5|549
1620717600000|2021-05-11 07:20:00|8589.6|8588.7|8591|8589.5|8591.1|8590.1|8589|8587.9|584
1620717900000|2021-05-11 07:25:00|8591.1|8589.6|8591.3|8589.8|8593.9|8593|8590.2|8589.2|562
1620718200000|2021-05-11 07:30:00|8591.2|8589.7|8591.8|8590.9|8592.3|8590.9|8588.2|8587.3|509
1620718500000|2021-05-11 07:35:00|8591.9|8591|8594|8592.5|8594.3|8593|8588.9|8587.5|646
1620718800000|2021-05-11 07:40:00|8593.9|8592.4|8593.5|8592|8595.7|8594.5|8592.2|8591|530
1620719100000|2021-05-11 07:45:00|8593.6|8592.1|8591.6|8590.1|8595|8593.9|8590.5|8589.4|512
1620719400000|2021-05-11 07:50:00|8591.5|8590|8598.2|8597.3|8599.2|8598.1|8591.3|8589.9|541
1620719700000|2021-05-11 07:55:00|8598.1|8597.2|8597.1|8595.6|8600.4|8599.3|8596.5|8595.3|516
1620720000000|2021-05-11 08:00:00|8597.2|8595.7|8601.1|8599.6|8601.3|8600|8596.4|8594.9|609
1620720300000|2021-05-11 08:05:00|8601|8599.5|8598.4|8597.5|8601.2|8600.2|8597.6|8596.4|467
1620720600000|2021-05-11 08:10:00|8598.3|8597.4|8599.3|8597.8|8599.8|8598.8|8597.3|8596.1|498
1620720900000|2021-05-11 08:15:00|8599.2|8597.7|8599.7|8598.8|8601|8599.8|8597.6|8596.4|479
1620721200000|2021-05-11 08:20:00|8599.6|8598.7|8602.5|8601|8602.6|8601.4|8599.6|8598.7|406
1620721500000|2021-05-11 08:25:00|8602.6|8601.1|8607.5|8606.6|8607.7|8606.6|8601.1|8599.8|461
1620721800000|2021-05-11 08:30:00|8607.4|8606.5|8610.9|8609.4|8611.8|8610.7|8605.1|8603.6|558
1620722100000|2021-05-11 08:35:00|8610.8|8609.3|8612.7|8611.2|8614.4|8613|8610.5|8609.3|582
1620722400000|2021-05-11 08:40:00|8612.8|8611.3|8609.2|8607.7|8613.3|8612.1|8608.1|8606.6|592
1620722700000|2021-05-11 08:45:00|8609.1|8607.6|8612|8610.5|8612.3|8611.2|8607.9|8606.5|549
1620723000000|2021-05-11 08:50:00|8611.8|8610.3|8606.8|8605.3|8614.5|8613|8606.1|8604.6|535
1620723300000|2021-05-11 08:55:00|8606.9|8605.4|8602|8599.2|8607.1|8605.6|8600.9|8599.2|459
1620723600000|2021-05-11 09:00:00|8601.9|8599.6|8604.7|8603.2|8605.6|8604.3|8600.8|8599.5|738
1620723900000|2021-05-11 09:05:00|8604.4|8603.5|8605.3|8603.8|8607.6|8606.1|8604.4|8603.3|564
1620724200000|2021-05-11 09:10:00|8605.2|8603.7|8604.9|8603.4|8605.9|8604.7|8601.9|8600.7|387
1620724500000|2021-05-11 09:15:00|8604.8|8603.3|8608|8606.5|8609.1|8607.7|8604.6|8603.1|414
1620724800000|2021-05-11 09:20:00|8607.9|8606.4|8608.2|8607.3|8609.6|8608.4|8607.6|8606.4|475
1620725100000|2021-05-11 09:25:00|8608.6|8607.1|8607.8|8606.9|8610.5|8609.3|8607.8|8606.6|394
1620725400000|2021-05-11 09:30:00|8608.1|8606.6|8609.9|8609|8610.4|8609|8607.8|8606.6|330
1620725700000|2021-05-11 09:35:00|8609.8|8608.9|8608.5|8607|8610.2|8609|8608.1|8606.8|310
1620726000000|2021-05-11 09:40:00|8608.6|8607.1|8607.2|8606.3|8608.8|8607.8|8607|8605.8|248
1620726300000|2021-05-11 09:45:00|8607.5|8606|8607.3|8606.4|8608.7|8607.4|8606.4|8605.3|274
1620726600000|2021-05-11 09:50:00|8607.4|8606.5|8608.3|8607.4|8609.1|8607.9|8606.6|8605.4|280
1620726900000|2021-05-11 09:55:00|8608.7|8607.2|8607.6|8606.1|8609|8607.8|8606.4|8605.5|312
1620727200000|2021-05-11 10:00:00|8607.7|8606.2|8609.9|8608.4|8610.7|8609.5|8607.5|8606|454
1620727500000|2021-05-11 10:05:00|8610|8608.5|8609.1|8607.6|8610.2|8609|8608.7|8607.3|368
1620727800000|2021-05-11 10:10:00|8608.7|8607.8|8607.9|8606.4|8609.4|8608.1|8606.7|8605.6|292
1620728100000|2021-05-11 10:15:00|8608|8606.5|8603|8601.5|8608|8606.5|8602.7|8601.4|316
1620728400000|2021-05-11 10:20:00|8603.1|8601.6|8604.1|8602.6|8604.7|8603.2|8602.2|8600.9|320
1620728700000|2021-05-11 10:25:00|8604|8602.5|8603.2|8601.7|8604.1|8602.6|8601.5|8600|340
1620729000000|2021-05-11 10:30:00|8603.1|8601.6|8603.4|8601.9|8604.1|8602.8|8602.1|8600.8|402
1620729300000|2021-05-11 10:35:00|8603.5|8602|8600.3|8598.8|8603.5|8602|8600.2|8598.7|291
1620729600000|2021-05-11 10:40:00|8600.4|8598.9|8602.7|8601.2|8603.1|8602.2|8599.8|8598.5|343
1620729900000|2021-05-11 10:45:00|8602.6|8601.1|8605.1|8603.6|8605.2|8603.8|8602.2|8601.1|373
1620730200000|2021-05-11 10:50:00|8605.2|8603.7|8602.9|8601.4|8605.9|8604.6|8602.5|8601|401
1620730500000|2021-05-11 10:55:00|8603|8601.5|8609.6|8608.1|8610.5|8609.3|8602.7|8601.2|403
1620730800000|2021-05-11 11:00:00|8609.8|8608.3|8610.5|8609|8611.1|8609.8|8609.3|8608.3|360
1620731100000|2021-05-11 11:05:00|8610.6|8609.1|8610.2|8609.3|8611.3|8610|8608.7|8607.5|305
1620731400000|2021-05-11 11:10:00|8610.3|8609.4|8607.8|8606.3|8610.9|8610|8606.6|8605.7|374
1620731700000|2021-05-11 11:15:00|8607.9|8606.4|8605.4|8604.5|8608.3|8607.1|8605.2|8604|411
1620732000000|2021-05-11 11:20:00|8605.7|8604.2|8603.2|8601.7|8605.9|8604.5|8601.8|8600.3|555
1620732300000|2021-05-11 11:25:00|8603.3|8601.8|8601.3|8599.8|8603.8|8602.4|8601.3|8599.8|394
1620732600000|2021-05-11 11:30:00|8601.2|8599.7|8604.7|8603.2|8604.7|8603.2|8600.8|8599.6|408
1620732900000|2021-05-11 11:35:00|8604.4|8603.5|8602.8|8601.3|8605.3|8604|8602.6|8601.2|315
1620733200000|2021-05-11 11:40:00|8602.7|8601.2|8602|8600.5|8603.4|8601.9|8601.8|8600.5|309
1620733500000|2021-05-11 11:45:00|8602.1|8600.6|8602.2|8600.7|8602.3|8601|8598.4|8597.1|467
1620733800000|2021-05-11 11:50:00|8602.1|8600.6|8603.6|8602.1|8603.7|8602.3|8600.3|8599.2|355
1620734100000|2021-05-11 11:55:00|8603.3|8602.4|8602.8|8601.3|8603.9|8602.6|8600.9|8599.8|523
1620734400000|2021-05-11 12:00:00|8602.9|8601.4|8599.3|8598.4|8603.1|8601.6|8598.9|8597.7|395
1620734700000|2021-05-11 12:05:00|8599|8598.1|8598.6|8597.7|8599.9|8598.6|8598.3|8597.2|268
1620735000000|2021-05-11 12:10:00|8598.7|8597.8|8602.4|8600.9|8603.2|8602|8598.7|8597.8|387
1620735300000|2021-05-11 12:15:00|8602.6|8601.1|8600.6|8599.7|8602.8|8601.7|8600.3|8599.1|451
1620735600000|2021-05-11 12:20:00|8600.5|8599.6|8599.7|8598.2|8601.6|8600.4|8598.6|8597.6|376
1620735900000|2021-05-11 12:25:00|8599.6|8598.1|8602|8600.5|8602.3|8601.2|8599|8598|424
1620736200000|2021-05-11 12:30:00|8602.1|8600.6|8599.8|8598.9|8602.6|8601.5|8599|8597.8|677
1620736500000|2021-05-11 12:35:00|8599.9|8599|8600.1|8599.2|8601.8|8600.7|8599|8598.1|483
1620736800000|2021-05-11 12:40:00|8600|8599.1|8599.5|8598|8600.7|8599.3|8597.5|8596.4|393
1620737100000|2021-05-11 12:45:00|8599.1|8598.2|8599.9|8598.4|8599.9|8598.8|8594.7|8593.4|467
1620737400000|2021-05-11 12:50:00|8599.7|8598.8|8597.7|8596.8|8600.6|8599.5|8596.2|8595|452
1620737700000|2021-05-11 12:55:00|8597.9|8597|8598.9|8598|8599.6|8598.5|8596.3|8594.9|443
1620738000000|2021-05-11 13:00:00|8598.8|8597.9|8605.7|8604.2|8607.5|8606|8598.3|8597.1|787
1620738300000|2021-05-11 13:05:00|8605.3|8604.4|8601.6|8600.7|8606.7|8605.2|8599.6|8598.7|693
1620738600000|2021-05-11 13:10:00|8601.4|8600.5|8602.2|8600.7|8602.8|8601.5|8598|8597.1|696
1620738900000|2021-05-11 13:15:00|8602|8601.1|8605.5|8604|8605.9|8604.7|8601.1|8600.2|772
1620739200000|2021-05-11 13:20:00|8605.4|8603.9|8606.6|8605.7|8608.5|8607.3|8603.3|8601.9|786
1620739500000|2021-05-11 13:25:00|8607|8605.5|8601.7|8600.8|8608|8607|8601.6|8600.5|521
1620739800000|2021-05-11 13:30:00|8601.6|8600.7|8605|8604.1|8605.2|8604.2|8601.4|8600.5|521
1620740100000|2021-05-11 13:35:00|8605.1|8604.2|8603.3|8602.4|8606.1|8605|8601.8|8600.9|476
1620740400000|2021-05-11 13:40:00|8603.4|8602.5|8602.8|8601.3|8604.4|8603.5|8599.1|8598.2|502
1620740700000|2021-05-11 13:45:00|8602.7|8601.2|8605|8603.5|8606|8604.8|8601.7|8600.5|692
1620741000000|2021-05-11 13:50:00|8605.2|8603.7|8601.7|8600.8|8605.5|8604.4|8601.2|8600.1|724
1620741300000|2021-05-11 13:55:00|8601.8|8600.9|8600.2|8598.7|8605|8603.6|8599.7|8598.5|841
1620741600000|2021-05-11 14:00:00|8600.3|8598.8|8599.8|8598.9|8601.2|8600.1|8598.7|8597.8|819
1620741900000|2021-05-11 14:05:00|8599.9|8599|8607.3|8606.4|8607.6|8606.5|8599.1|8597.9|646
1620742200000|2021-05-11 14:10:00|8607.2|8606.3|8609.7|8608.2|8610.1|8609|8605.7|8604.8|557
1620742500000|2021-05-11 14:15:00|8609.4|8608.5|8608.2|8607.3|8610.3|8609.4|8607.1|8605.8|569
1620742800000|2021-05-11 14:20:00|8608.1|8607.2|8607.8|8606.9|8608.1|8607.2|8602.9|8602|542
1620743100000|2021-05-11 14:25:00|8608.1|8606.6|8607.3|8605.8|8610.3|8609.2|8605.7|8604.8|548
1620743400000|2021-05-11 14:30:00|8607.4|8605.9|8607.5|8606.6|8609.1|8608.2|8606.8|8605.6|534
1620743700000|2021-05-11 14:35:00|8607.6|8606.7|8602.8|8601.9|8607.8|8606.9|8601.8|8600.7|557
1620744000000|2021-05-11 14:40:00|8602.7|8601.8|8603|8602.1|8604.3|8603.1|8602.4|8601.3|479
1620744300000|2021-05-11 14:45:00|8602.9|8602|8599.4|8598.5|8604.4|8603.2|8598.6|8597.7|821
1620744600000|2021-05-11 14:50:00|8599.5|8598.6|8600.5|8599.6|8602.4|8601.5|8598.6|8597.4|840
1620744900000|2021-05-11 14:55:00|8600.6|8599.7|8599.1|8597.6|8601.5|8600.4|8597.6|8596.4|706
1620745200000|2021-05-11 15:00:00|8599.3|8597.8|8602.2|8601.3|8603.9|8602.5|8597.5|8596.4|932
1620745500000|2021-05-11 15:05:00|8602.1|8601.2|8599|8598.1|8602.6|8601.4|8598.5|8597|567
1620745800000|2021-05-11 15:10:00|8599.1|8598.2|8598.7|8597.8|8599.6|8598.5|8598.2|8596.9|389
1620746100000|2021-05-11 15:15:00|8598.8|8597.9|8600.2|8599.3|8600.3|8599.4|8596.7|8595.3|536
1620746400000|2021-05-11 15:20:00|8600.3|8599.4|8600.1|8599.2|8601.7|8600.5|8599.8|8598.7|493
1620746700000|2021-05-11 15:25:00|8600|8599.1|8600|8598.5|8600.5|8599.6|8598|8596.9|451
1620747000000|2021-05-11 15:30:00|8599.9|8598.4|8599.8|8598.9|8600.5|8599.6|8598|8597.1|397
1620747300000|2021-05-11 15:35:00|8600|8599.1|8600.5|8599.6|8601.3|8600.2|8599.4|8598.4|464
1620747600000|2021-05-11 15:40:00|8600.8|8599.3|8601.4|8599.9|8603.9|8602.5|8599.8|8598.4|472
1620747900000|2021-05-11 15:45:00|8601.5|8600|8601.2|8599.7|8602|8600.8|8599.1|8597.6|417
1620748200000|2021-05-11 15:50:00|8601.3|8599.8|8601|8600.1|8601.6|8600.4|8600.3|8599.1|423
1620748500000|2021-05-11 15:55:00|8600.8|8599.9|8601.9|8600.4|8602.6|8601.7|8599.2|8598.2|494
1620748800000|2021-05-11 16:00:00|8601.8|8600.3|8600.4|8598.9|8602.1|8600.8|8599.5|8598.5|570
1620749100000|2021-05-11 16:05:00|8600.5|8599|8598|8597.1|8601.4|8600|8596.5|8595.4|478
1620749400000|2021-05-11 16:10:00|8597.9|8597|8598.5|8597|8599.2|8598|8596.6|8595.4|372
1620749700000|2021-05-11 16:15:00|8598.6|8597.1|8599.6|8598.7|8600.9|8599.7|8598.2|8597|434
1620750000000|2021-05-11 16:20:00|8599.5|8598.6|8598.2|8596.7|8600|8599.1|8597.4|8596.4|403
1620750300000|2021-05-11 16:25:00|8598.1|8596.6|8597.9|8596.4|8598.5|8597.1|8596.6|8595.4|366
1620750600000|2021-05-11 16:30:00|8597.8|8596.3|8597.1|8596.2|8598.8|8597.9|8596.9|8596|327
1620750900000|2021-05-11 16:35:00|8597.2|8596.3|8591.2|8589.7|8597.2|8596.3|8590.5|8589.4|347
1620751200000|2021-05-11 16:40:00|8591.1|8589.6|8591.3|8589.8|8591.7|8590.5|8587.8|8586.9|499
1620751500000|2021-05-11 16:45:00|8591.1|8590.2|8590.4|8588.9|8591.8|8590.5|8589.3|8588.3|328
1620751800000|2021-05-11 16:50:00|8590.1|8589.2|8590.8|8589.9|8591.7|8590.8|8589.8|8588.9|272
1620752100000|2021-05-11 16:55:00|8590.9|8590|8587.9|8587|8591.5|8590.1|8587.4|8586.5|272
1620752400000|2021-05-11 17:00:00|8588|8587.1|8587.5|8586.6|8590.7|8589.3|8587.2|8586.3|314
1620752700000|2021-05-11 17:05:00|8587.6|8586.7|8588.4|8587.5|8589.2|8588|8587.5|8586.2|208
1620753000000|2021-05-11 17:10:00|8588.5|8587.6|8589.6|8588.1|8589.8|8588.7|8588|8587.1|242
1620753300000|2021-05-11 17:15:00|8589.4|8588.5|8589.5|8588.6|8591.3|8590.2|8588.5|8587.4|402
1620753600000|2021-05-11 17:20:00|8589.7|8588.8|8588.6|8587.7|8590.3|8589.2|8588.6|8587.5|247
1620753900000|2021-05-11 17:25:00|8588.7|8587.8|8589.8|8588.9|8590.1|8589.1|8588.3|8587.1|223
1620754200000|2021-05-11 17:30:00|8589.9|8589|8590.1|8589.2|8590.7|8589.6|8589.6|8588.5|194
1620754500000|2021-05-11 17:35:00|8590.2|8589.3|8590|8589.1|8591.7|8590.6|8589.1|8588.1|353
1620754800000|2021-05-11 17:40:00|8589.9|8589|8588.9|8588|8590.2|8589.1|8588.7|8587.6|245
1620755100000|2021-05-11 17:45:00|8589|8588.1|8589.4|8588.5|8590.3|8589.1|8588.7|8587.8|268
1620755400000|2021-05-11 17:50:00|8589.3|8588.4|8590.8|8589.9|8591.9|8590.9|8588.9|8587.7|271
1620755700000|2021-05-11 17:55:00|8590.7|8589.8|8586.3|8584.8|8590.9|8590|8585.2|8584|398
1620756000000|2021-05-11 18:00:00|8585.9|8585|8588.1|8586.6|8588.3|8587.1|8585.1|8584|368
1620756300000|2021-05-11 18:05:00|8588|8586.5|8588.6|8587.7|8589.7|8588.7|8587.6|8586.5|289
1620756600000|2021-05-11 18:10:00|8588.8|8587.9|8589|8587.5|8590.3|8589.1|8588.5|8587.4|255
1620756900000|2021-05-11 18:15:00|8588.9|8587.4|8584.8|8583.9|8589|8588|8584.7|8583.7|270
1620757200000|2021-05-11 18:20:00|8584.9|8584|8584.8|8583.9|8585.6|8584.4|8583.8|8582.7|276
1620757500000|2021-05-11 18:25:00|8584.7|8583.8|8584.5|8583.6|8585.8|8584.6|8584|8583|250
1620757800000|2021-05-11 18:30:00|8584.6|8583.7|8586.4|8585.5|8586.9|8585.8|8584.6|8583.6|341
1620758100000|2021-05-11 18:35:00|8586.3|8585.4|8585.4|8584.5|8586.3|8585.4|8584.4|8583.3|307
1620758400000|2021-05-11 18:40:00|8585.5|8584.6|8585.7|8584.8|8586.2|8585.3|8585.5|8584.4|186
1620758700000|2021-05-11 18:45:00|8585.8|8584.9|8585.1|8584.2|8587.5|8586.6|8584.8|8583.9|271
1620759000000|2021-05-11 18:50:00|8585.3|8584.4|8584.9|8584|8586.7|8585.6|8584.8|8583.8|220
1620759300000|2021-05-11 18:55:00|8585|8584.1|8584.3|8583.4|8585.4|8584.5|8582.6|8581.7|350
1620759600000|2021-05-11 19:00:00|8584.4|8583.5|8584.2|8583.3|8584.4|8583.5|8582.4|8581.1|295
1620759900000|2021-05-11 19:05:00|8584.1|8583.2|8585.8|8584.9|8585.9|8585|8584.1|8583.2|187
1620760200000|2021-05-11 19:10:00|8585.7|8584.8|8585.7|8584.2|8586.3|8585.4|8584.9|8583.7|197
1620760500000|2021-05-11 19:15:00|8585.8|8584.3|8587.8|8586.9|8588.5|8587.3|8585.1|8583.8|281
1620760800000|2021-05-11 19:20:00|8587.9|8587|8589.2|8588.3|8589.3|8588.4|8587.4|8586.5|195
1620761100000|2021-05-11 19:25:00|8589.1|8588.2|8590.7|8589.8|8590.8|8589.8|8589.1|8587.8|207
1620761400000|2021-05-11 19:30:00|8590.6|8589.7|8591.7|8590.8|8592|8591.1|8590.4|8589.2|165
1620761700000|2021-05-11 19:35:00|8591.6|8590.7|8591.5|8590.6|8592.1|8591.2|8591|8590.1|164
1620762000000|2021-05-11 19:40:00|8591.6|8590.7|8592|8591.1|8592.5|8591.3|8591.1|8590.2|141
1620762300000|2021-05-11 19:45:00|8591.9|8591|8591.8|8590.3|8592.5|8591.3|8590.8|8589.9|202
1620762600000|2021-05-11 19:50:00|8591.9|8590.4|8592.2|8591.3|8592.6|8591.7|8591.4|8590.2|185
1620762900000|2021-05-11 19:55:00|8592.3|8591.4|8590.9|8589.4|8592.8|8591.9|8589.9|8589|291
1620763200000|2021-05-11 20:00:00|8591.1|8589.6|8590.6|8589.7|8591.3|8590.1|8590|8588.8|229
1620763500000|2021-05-11 20:05:00|8590.5|8589.6|8590.5|8589.6|8590.9|8590|8589.9|8588.7|135
1620763800000|2021-05-11 20:10:00|8590.4|8589.5|8590.1|8589.2|8591.1|8590|8589.9|8588.9|131
1620764100000|2021-05-11 20:15:00|8590.2|8589.3|8591.6|8590.7|8591.8|8590.7|8590|8589.1|140
1620764400000|2021-05-11 20:20:00|8591.7|8590.8|8591.5|8590|8591.7|8590.8|8590.9|8589.9|83
1620764700000|2021-05-11 20:25:00|8591.6|8590.1|8589.8|8588.3|8591.8|8590.5|8589.5|8588.3|111
1620765000000|2021-05-11 20:30:00|8589.9|8588.4|8589.8|8588.9|8590.5|8589.2|8589.2|8588|123
1620765300000|2021-05-11 20:35:00|8589.9|8589|8590.4|8588.9|8590.6|8589.4|8589.7|8588.4|87
1620765600000|2021-05-11 20:40:00|8590.3|8588.8|8591|8589.5|8591|8590|8589.9|8588.6|116
1620765900000|2021-05-11 20:45:00|8591.2|8589.7|8592|8590.5|8592.6|8591.4|8591|8589.5|185
1620766200000|2021-05-11 20:50:00|8592.1|8590.6|8593|8591.5|8594.4|8591.7|8591.6|8588.4|465
1620766500000|2021-05-11 20:55:00|8593.5|8591.2|8594.2|8584.1|8597.8|8591.8|8590.6|8583.9|943
1620766800000|2021-05-11 21:00:00|8594.7|8584.8|8596.4|8584.4|8596.5|8584.8|8593.1|8583.1|42
1620767100000|2021-05-11 21:05:00|8593.7|8584.5|8594.3|8582.7|8597.1|8585.2|8589.2|8580.4|881
1620767400000|2021-05-11 21:10:00|8592.5|8582.6|8593.1|8582|8599.1|8587.1|8589.2|8580.6|1012
1620767700000|2021-05-11 21:15:00|8593.4|8581.4|8590.4|8585.2|8600.8|8588.8|8588.5|8579.7|148
1620768000000|2021-05-11 21:20:00|8590.5|8587.1|8594.4|8585|8600.1|8588.1|8590.1|8579|163
1620768300000|2021-05-11 21:25:00|8590.8|8586.4|8592.4|8584.1|8599.4|8587.4|8590.7|8579.9|131
1620768600000|2021-05-11 21:30:00|8592.6|8582.5|8595.9|8583.9|8596.5|8586.7|8591.2|8580|265
1620768900000|2021-05-11 21:35:00|8596.4|8584.4|8594.6|8587.4|8597.7|8587.5|8591.1|8582.1|264
1620769200000|2021-05-11 21:40:00|8595.4|8587.2|8593.9|8587.2|8599.5|8588.7|8592.8|8581.4|333
1620769500000|2021-05-11 21:45:00|8594|8586.6|8595|8583|8598|8588.7|8591.9|8581.5|601
1620769800000|2021-05-11 21:50:00|8594.6|8583.2|8597.5|8585.5|8598.6|8588.7|8591|8579.9|191
1620770100000|2021-05-11 21:55:00|8596.4|8584.4|8594.1|8586.1|8601.6|8589.6|8592.9|8582.4|406
1620770400000|2021-05-11 22:00:00|8592.9|8586.9|8592.3|8584.1|8596.8|8587.2|8589.6|8581.1|918
1620770700000|2021-05-11 22:05:00|8591.8|8584.2|8592.2|8583.8|8595.1|8587.9|8589.1|8581.4|1082
1620771000000|2021-05-11 22:10:00|8591.6|8583.9|8596|8586.1|8596.1|8590.3|8588.6|8580.8|1364
1620771300000|2021-05-11 22:15:00|8594.7|8587.1|8592.8|8588.2|8596.5|8589.5|8590.6|8584.2|755
1620771600000|2021-05-11 22:20:00|8593.9|8588.1|8592.6|8588.5|8596.9|8590.9|8591.7|8585.6|930
1620771900000|2021-05-11 22:25:00|8592.7|8586.9|8592.4|8589.7|8595.7|8590.5|8591.3|8583.7|920
1620772200000|2021-05-11 22:30:00|8591.5|8589.9|8592|8590.5|8593.1|8591|8591.3|8588.7|297
1620772500000|2021-05-11 22:35:00|8591.9|8590.4|8591.4|8589.9|8593.4|8590.8|8591.1|8589|258
1620772800000|2021-05-11 22:40:00|8591.6|8590.1|8589.9|8588.4|8591.7|8590.2|8589.8|8587.7|233
1620773100000|2021-05-11 22:45:00|8590|8588.5|8591.8|8589.2|8592.2|8589.9|8589.8|8587.8|184
1620773400000|2021-05-11 22:50:00|8591.3|8589.8|8590.4|8588.9|8591.8|8589.8|8590.2|8588.5|158
1620773700000|2021-05-11 22:55:00|8590.3|8588.8|8590.1|8588.6|8591.1|8589.2|8589.9|8588|150
1620774000000|2021-05-11 23:00:00|8590.2|8588.7|8590.8|8589.3|8591.5|8590|8589.5|8588|215
1620774300000|2021-05-11 23:05:00|8590.7|8589.2|8591.3|8589.8|8591.4|8589.9|8590.6|8588.7|76
1620774600000|2021-05-11 23:10:00|8591.4|8589.9|8591.7|8590.2|8592.2|8590.5|8590.9|8589.4|122
1620774900000|2021-05-11 23:15:00|8591.8|8590.3|8591.9|8590.4|8592.1|8590.6|8591.4|8590|95
1620775200000|2021-05-11 23:20:00|8592|8590.5|8591.3|8589.8|8592.1|8590.6|8591|8589.5|133
1620775500000|2021-05-11 23:25:00|8591.4|8589.9|8592.1|8590.6|8592.1|8590.6|8591.1|8589.7|133
1620775800000|2021-05-11 23:30:00|8592|8590.5|8591.6|8590.1|8592.1|8590.6|8591.4|8589.9|122
1620776100000|2021-05-11 23:35:00|8591.5|8590|8591.8|8590.3|8591.9|8590.4|8591|8589.5|128
1620776400000|2021-05-11 23:40:00|8591.7|8590.2|8591.6|8590.1|8591.9|8590.4|8591|8589.5|153
1620776700000|2021-05-11 23:45:00|8591.3|8589.8|8592.6|8591.1|8593.2|8591.7|8590.8|8589.3|252
1620777000000|2021-05-11 23:50:00|8592.5|8591|8591.7|8590.2|8593|8591.5|8591.7|8590.2|153
1620777300000|2021-05-11 23:55:00|8591.8|8590.3|8592|8590.5|8592.4|8590.9|8591|8589.5|219
1620777600000|2021-05-12 00:00:00|8591.9|8590.4|8591.8|8590.3|8592.6|8591.1|8591.3|8589.8|271
1620777900000|2021-05-12 00:05:00|8591.7|8590.2|8591|8589.5|8592.1|8590.6|8590.7|8589.2|213
1620778200000|2021-05-12 00:10:00|8590.9|8589.4|8590.8|8589.3|8591.5|8590|8590.6|8589.1|150
1620778500000|2021-05-12 00:15:00|8590.7|8589.2|8591.8|8590.3|8591.8|8590.4|8590.5|8589.1|191
1620778800000|2021-05-12 00:20:00|8591.7|8590.2|8591.6|8590.1|8591.8|8590.4|8590.8|8589.4|164
1620779100000|2021-05-12 00:25:00|8591.5|8590|8592.5|8591|8592.9|8591.4|8591.5|8590|176
1620779400000|2021-05-12 00:30:00|8592.4|8590.9|8593.8|8592.3|8594|8592.5|8592.2|8590.7|246
1620779700000|2021-05-12 00:35:00|8593.7|8592.2|8593.5|8592|8595.1|8593.6|8593.4|8591.9|250
1620780000000|2021-05-12 00:40:00|8593.4|8591.9|8595.6|8594.1|8596.7|8595.2|8593.3|8591.8|376
1620780300000|2021-05-12 00:45:00|8595.5|8594|8594.8|8593.3|8596.1|8594.6|8594.7|8593.2|306
1620780600000|2021-05-12 00:50:00|8595|8593.5|8594.7|8593.2|8595.2|8593.7|8593.2|8592|279
1620780900000|2021-05-12 00:55:00|8594.8|8593.3|8593.3|8591.8|8595.7|8594.3|8593.3|8591.8|356
1620781200000|2021-05-12 01:00:00|8593.2|8591.7|8594.2|8592.7|8594.3|8592.9|8592.6|8591.1|297
1620781500000|2021-05-12 01:05:00|8594.3|8592.8|8591.5|8590|8594.8|8593.3|8590.9|8589.4|408
1620781800000|2021-05-12 01:10:00|8591.6|8590.1|8593.4|8591.9|8593.5|8592|8591.5|8590|335
1620782100000|2021-05-12 01:15:00|8593.3|8591.8|8593.7|8592.2|8594.1|8592.6|8592.5|8591|240
1620782400000|2021-05-12 01:20:00|8593.6|8592.1|8594.7|8593.2|8595.8|8594.3|8593.4|8591.9|305
1620782700000|2021-05-12 01:25:00|8594.8|8593.3|8597|8595.5|8597.3|8595.8|8594.7|8593.2|280
1620783000000|2021-05-12 01:30:00|8596.9|8595.4|8596.9|8595.4|8597.2|8595.7|8595.2|8593.7|326
1620783300000|2021-05-12 01:35:00|8596.8|8595.3|8597.4|8595.9|8598.4|8596.9|8596.7|8595.2|387
1620783600000|2021-05-12 01:40:00|8597.5|8596|8596.5|8595|8597.9|8596.4|8596.2|8594.7|277
1620783900000|2021-05-12 01:45:00|8596.7|8595.2|8596.3|8594.8|8596.9|8595.4|8595.7|8594.2|262
1620784200000|2021-05-12 01:50:00|8596.2|8594.7|8594.9|8593.4|8596.6|8595.1|8594.9|8593.4|233
1620784500000|2021-05-12 01:55:00|8594.8|8593.3|8594.3|8592.8|8594.9|8593.4|8593.9|8592.4|173
1620784800000|2021-05-12 02:00:00|8594.2|8592.7|8595.6|8594.1|8596|8594.5|8592.9|8591.6|409
1620785100000|2021-05-12 02:05:00|8595.5|8594|8595.5|8594|8595.9|8594.5|8594|8592.7|324
1620785400000|2021-05-12 02:10:00|8595.6|8594.1|8595.1|8593.6|8595.9|8594.4|8594.8|8593.3|235
1620785700000|2021-05-12 02:15:00|8595.2|8593.7|8595.6|8594.1|8596.4|8594.9|8595.1|8593.6|198
1620786000000|2021-05-12 02:20:00|8595.7|8594.2|8595|8593.5|8596.3|8595|8594.7|8593.2|141
1620786300000|2021-05-12 02:25:00|8594.9|8593.4|8595.2|8593.7|8595.3|8593.8|8594.4|8592.9|136
1620786600000|2021-05-12 02:30:00|8595.3|8593.8|8594.7|8593.2|8595.4|8593.9|8594.1|8592.8|191
1620786900000|2021-05-12 02:35:00|8594.6|8593.1|8595.2|8593.7|8595.8|8594.3|8594.5|8593|142
1620787200000|2021-05-12 02:40:00|8595.3|8593.8|8593.3|8591.8|8595.3|8593.8|8593.2|8591.7|191
1620787500000|2021-05-12 02:45:00|8593.2|8591.7|8593.6|8592.1|8593.8|8592.3|8592.9|8591.4|97
1620787800000|2021-05-12 02:50:00|8593.7|8592.2|8592.8|8591.3|8593.7|8592.2|8592.5|8591|144
1620788100000|2021-05-12 02:55:00|8592.7|8591.2|8592.1|8590.6|8592.8|8591.4|8590.8|8589.3|273
1620788400000|2021-05-12 03:00:00|8592|8590.5|8590.7|8589.2|8592.2|8590.7|8589.8|8588.6|222
1620788700000|2021-05-12 03:05:00|8590.6|8589.1|8591|8589.5|8591.6|8590.1|8590.5|8589|192
1620789000000|2021-05-12 03:10:00|8590.9|8589.4|8591.9|8590.4|8591.9|8590.4|8590.6|8589.2|140
1620789300000|2021-05-12 03:15:00|8591.8|8590.3|8591.1|8589.6|8593.3|8591.8|8591|8589.5|273
1620789600000|2021-05-12 03:20:00|8591.2|8589.7|8591.2|8589.7|8591.6|8590.1|8590.8|8589.3|182
1620789900000|2021-05-12 03:25:00|8591.1|8589.6|8590.4|8588.9|8591.7|8590.2|8589.7|8588.2|270
1620790200000|2021-05-12 03:30:00|8590.3|8588.8|8590.2|8588.7|8591.1|8589.6|8589.9|8588.4|194
1620790500000|2021-05-12 03:35:00|8590.1|8588.6|8591.5|8590|8592|8590.5|8590|8588.6|161
1620790800000|2021-05-12 03:40:00|8591.3|8589.8|8591.1|8589.6|8591.7|8590.2|8590.7|8589.2|162
1620791100000|2021-05-12 03:45:00|8591.2|8589.7|8590.2|8588.7|8592.3|8590.8|8590|8588.5|325
1620791400000|2021-05-12 03:50:00|8590.1|8588.6|8588.2|8586.7|8590.4|8588.9|8588.2|8586.7|336
1620791700000|2021-05-12 03:55:00|8588.1|8586.6|8588.9|8587.4|8589|8587.7|8587.9|8586.4|175
1620792000000|2021-05-12 04:00:00|8588.8|8587.3|8589.1|8587.6|8589.6|8588.1|8588.4|8586.9|287
1620792300000|2021-05-12 04:05:00|8589.2|8587.7|8588.4|8586.9|8589.2|8587.7|8587.8|8586.3|244
1620792600000|2021-05-12 04:10:00|8588.5|8587|8588.3|8586.8|8589.5|8588.1|8588|8586.5|357
1620792900000|2021-05-12 04:15:00|8588.2|8586.7|8588.1|8586.6|8588.7|8587.3|8588.1|8586.6|204
1620793200000|2021-05-12 04:20:00|8588.2|8586.7|8588.5|8587|8589.2|8587.7|8587.7|8586.2|238
1620793500000|2021-05-12 04:25:00|8588.6|8587.1|8588.2|8586.7|8589|8587.5|8587.8|8586.5|182
1620793800000|2021-05-12 04:30:00|8588.1|8586.6|8587.9|8586.4|8588.5|8587|8587.4|8586.2|242
1620794100000|2021-05-12 04:35:00|8587.8|8586.3|8588|8587.1|8588.6|8587.4|8587.5|8586.3|152
1620794400000|2021-05-12 04:40:00|8588.3|8586.8|8588.4|8586.9|8588.6|8587.2|8587.8|8586.5|122
1620794700000|2021-05-12 04:45:00|8588.3|8586.8|8588|8586.5|8588.7|8587.2|8587.8|8586.4|129
1620795000000|2021-05-12 04:50:00|8588.1|8586.6|8587.6|8586.7|8588.3|8586.9|8587.5|8586.2|134
1620795300000|2021-05-12 04:55:00|8587.5|8586.6|8587.7|8586.2|8588.7|8587.3|8587.4|8585.9|251
1620795600000|2021-05-12 05:00:00|8587.8|8586.3|8587.5|8586|8588|8586.5|8587.1|8585.7|229
1620795900000|2021-05-12 05:05:00|8587.4|8585.9|8587.4|8585.9|8588.2|8586.9|8586.9|8585.4|121
1620796200000|2021-05-12 05:10:00|8587.5|8586|8588.1|8586.6|8588.2|8586.7|8586.7|8585.2|188
1620796500000|2021-05-12 05:15:00|8588.2|8586.7|8589.3|8587.8|8589.5|8588|8588|8586.5|160
1620796800000|2021-05-12 05:20:00|8589.4|8587.9|8587.7|8586.2|8589.4|8587.9|8587.4|8585.9|199
1620797100000|2021-05-12 05:25:00|8587.6|8586.1|8588.1|8586.6|8588.2|8586.7|8586.6|8585.3|180
1620797400000|2021-05-12 05:30:00|8588|8586.5|8587.1|8585.6|8588.7|8587.2|8587|8585.5|159
1620797700000|2021-05-12 05:35:00|8587|8585.5|8588.4|8586.9|8588.4|8586.9|8586.7|8585.2|145
1620798000000|2021-05-12 05:40:00|8588.3|8586.8|8588.3|8586.8|8589.2|8587.7|8587.8|8586.3|203
1620798300000|2021-05-12 05:45:00|8588.4|8586.9|8588.8|8587.3|8589.2|8587.7|8587.8|8586.3|174
1620798600000|2021-05-12 05:50:00|8588.9|8587.4|8588.1|8586.6|8588.9|8587.4|8587.7|8586.2|166
1620798900000|2021-05-12 05:55:00|8588.2|8586.7|8589.2|8585|8592.6|8588.1|8587.6|8579.8|407
1620799200000|2021-05-12 06:00:00|8589.5|8584.8|8584.6|8583.1|8592.2|8585.9|8584.2|8582.5|593
1620799500000|2021-05-12 06:05:00|8584.7|8583.2|8584.7|8583.2|8584.8|8583.3|8582.3|8580.8|411
1620799800000|2021-05-12 06:10:00|8584.8|8583.3|8585.8|8584.3|8586.1|8584.9|8584.4|8582.9|178
1620800100000|2021-05-12 06:15:00|8585.6|8584.1|8584.1|8582.6|8585.9|8584.4|8583.4|8582.2|268
1620800400000|2021-05-12 06:20:00|8584|8582.5|8584|8582.5|8584.6|8583.1|8583.5|8582|220
1620800700000|2021-05-12 06:25:00|8584.1|8582.6|8584.6|8583.1|8585.8|8584.6|8583.8|8582.4|303
1620801000000|2021-05-12 06:30:00|8584.7|8583.2|8587.7|8586.8|8588|8587.1|8583.7|8582.5|372
1620801300000|2021-05-12 06:35:00|8587.6|8586.7|8586.8|8585.9|8588.2|8587.2|8585.5|8584.4|312
1620801600000|2021-05-12 06:40:00|8586.9|8586|8586.8|8585.3|8587.2|8586.2|8585.3|8584.3|259
1620801900000|2021-05-12 06:45:00|8586.7|8585.2|8588.3|8586.8|8588.7|8587.7|8585.8|8584.7|287
1620802200000|2021-05-12 06:50:00|8588|8587.1|8585.5|8584|8588.6|8587.3|8583.7|8582.6|363
1620802500000|2021-05-12 06:55:00|8585.7|8584.2|8584.2|8582.7|8587.1|8585.9|8584|8582.7|339
1620802800000|2021-05-12 07:00:00|8584.6|8583.1|8583.2|8582.3|8585.1|8583.9|8580.6|8579.5|576
1620803100000|2021-05-12 07:05:00|8583.3|8582.4|8583.7|8582.2|8585|8583.8|8581.7|8580.5|521
1620803400000|2021-05-12 07:10:00|8583.4|8582.5|8585|8583.5|8586.9|8585.6|8583.3|8582.1|487
1620803700000|2021-05-12 07:15:00|8584.9|8583.4|8583.7|8582.8|8585.5|8584.2|8582.6|8581.6|400
1620804000000|2021-05-12 07:20:00|8583.6|8582.7|8583.2|8582.3|8584.4|8583.2|8581.5|8580.3|422
1620804300000|2021-05-12 07:25:00|8583.4|8582.5|8582.6|8581.1|8584|8583|8582.4|8581.1|420
1620804600000|2021-05-12 07:30:00|8582.4|8580.9|8584.5|8583.6|8585.6|8584.5|8581.6|8580.4|443
1620804900000|2021-05-12 07:35:00|8584.4|8583.5|8585.3|8584.4|8585.5|8584.4|8583.2|8581.8|420
1620805200000|2021-05-12 07:40:00|8585.2|8584.3|8583.8|8582.3|8585.8|8584.7|8583|8581.8|406
1620805500000|2021-05-12 07:45:00|8583.3|8582.4|8584.1|8582.6|8586.2|8585|8581.9|8580.7|461
1620805800000|2021-05-12 07:50:00|8584|8582.5|8582.4|8580.9|8584.2|8582.9|8581.1|8579.9|466
1620806100000|2021-05-12 07:55:00|8582|8581.1|8584.7|8583.2|8586.1|8585|8580.7|8579.6|458
1620806400000|2021-05-12 08:00:00|8584.6|8583.1|8585.6|8584.7|8586.1|8585|8582.1|8581|370
1620806700000|2021-05-12 08:05:00|8585.7|8584.8|8586.4|8584.9|8587.5|8586.2|8584.1|8583|543
1620807000000|2021-05-12 08:10:00|8586.5|8585|8585|8583.5|8586.7|8585.5|8584.7|8583.5|377
1620807300000|2021-05-12 08:15:00|8584.8|8583.3|8585.2|8583.7|8586.3|8585.1|8584.7|8583.2|397
1620807600000|2021-05-12 08:20:00|8585.4|8583.9|8584|8582.5|8586.6|8585.1|8583.4|8581.9|265
1620807900000|2021-05-12 08:25:00|8583.9|8582.4|8585.1|8583.6|8585.1|8583.8|8582.7|8581.4|276
1620808200000|2021-05-12 08:30:00|8585|8583.5|8583.8|8582.9|8585.4|8584.2|8583.7|8582.5|263
1620808500000|2021-05-12 08:35:00|8583.7|8582.8|8582.7|8581.8|8586.3|8585|8582|8580.7|384
1620808800000|2021-05-12 08:40:00|8582.6|8581.7|8583.2|8581.7|8585.1|8584.1|8582.1|8581.2|394
1620809100000|2021-05-12 08:45:00|8583.3|8581.8|8582.9|8582|8584.8|8583.4|8582.3|8581.1|396
1620809400000|2021-05-12 08:50:00|8582.7|8581.8|8584.4|8583.5|8585|8583.8|8582.7|8581.7|316
1620809700000|2021-05-12 08:55:00|8584.5|8583.6|8581.4|8579.9|8584.9|8583.7|8581.4|8579.9|390
1620810000000|2021-05-12 09:00:00|8581.5|8580|8577.8|8576.3|8581.9|8580.4|8577|8575.5|383
1620810300000|2021-05-12 09:05:00|8577.9|8576.4|8579.2|8577.7|8580.6|8579.5|8577|8575.5|383
1620810600000|2021-05-12 09:10:00|8579.1|8577.6|8577.1|8575.6|8579.2|8577.7|8575.3|8574.4|327
1620810900000|2021-05-12 09:15:00|8577|8575.5|8578.1|8576.6|8580|8578.7|8577|8575.5|333
1620811200000|2021-05-12 09:20:00|8578|8576.5|8584.6|8583.1|8588.8|8587.6|8577.2|8575.7|716
1620811500000|2021-05-12 09:25:00|8584.5|8583|8588.5|8587|8588.5|8587.2|8584.1|8582.6|332
1620811800000|2021-05-12 09:30:00|8588.7|8587.2|8584.6|8583.1|8588.7|8587.2|8582.4|8580.9|388
1620812100000|2021-05-12 09:35:00|8584.5|8583|8585|8583.5|8586.9|8585.4|8584.1|8582.7|414
1620812400000|2021-05-12 09:40:00|8585.1|8583.6|8584.7|8583.2|8585.1|8583.6|8582.3|8580.9|278
1620812700000|2021-05-12 09:45:00|8584.6|8583.1|8583.1|8581.6|8585.1|8583.6|8582|8580.5|301
1620813000000|2021-05-12 09:50:00|8583|8581.5|8582.5|8581.6|8583.9|8582.9|8582|8580.5|280
1620813300000|2021-05-12 09:55:00|8582.4|8581.5|8585.4|8584.5|8585.4|8584.5|8582.4|8581.5|284
1620813600000|2021-05-12 10:00:00|8585.8|8584.3|8587.9|8587|8588.7|8587.5|8585.4|8584.2|345
1620813900000|2021-05-12 10:05:00|8588|8587.1|8585.2|8584.3|8588.8|8587.9|8585.2|8584.3|283
1620814200000|2021-05-12 10:10:00|8585.6|8584.1|8585.2|8584.3|8586.8|8585.9|8584.6|8583.7|293
1620814500000|2021-05-12 10:15:00|8585.1|8584.2|8584.9|8584|8586.5|8585.6|8584.2|8583|290
1620814800000|2021-05-12 10:20:00|8584.8|8583.9|8584.2|8583.3|8584.8|8583.9|8581.9|8581|326
1620815100000|2021-05-12 10:25:00|8584.3|8583.4|8582.9|8582|8584.8|8583.9|8582.2|8581.3|257
1620815400000|2021-05-12 10:30:00|8583.1|8582.2|8585.4|8584.5|8586.3|8585.1|8582.8|8581.5|365
1620815700000|2021-05-12 10:35:00|8585.3|8584.4|8584|8583.1|8585.6|8584.5|8583.5|8582.4|229
1620816000000|2021-05-12 10:40:00|8583.7|8582.8|8584.3|8583.4|8585.2|8584.1|8582.9|8582|320
1620816300000|2021-05-12 10:45:00|8584.4|8583.5|8581.2|8580.3|8585.5|8584.6|8580.9|8579.9|310
1620816600000|2021-05-12 10:50:00|8581.4|8580.5|8578.7|8577.2|8581.9|8581|8578.2|8577.1|623
1620816900000|2021-05-12 10:55:00|8578.6|8577.1|8574.1|8573.2|8578.8|8577.9|8573.5|8572.6|477
1620817200000|2021-05-12 11:00:00|8574|8573.1|8574.1|8573.2|8575.3|8574.2|8571.9|8571|442
1620817500000|2021-05-12 11:05:00|8574|8573.1|8575.3|8574.4|8575.7|8574.6|8573.7|8572.8|316
1620817800000|2021-05-12 11:10:00|8575.2|8574.3|8577|8576.1|8577.6|8576.5|8574.9|8574|236
1620818100000|2021-05-12 11:15:00|8577.2|8576.3|8575.1|8574.2|8577.8|8576.9|8575.1|8574.2|287
1620818400000|2021-05-12 11:20:00|8575.2|8574.3|8577.2|8576.3|8577.5|8576.5|8574.3|8573.4|341
1620818700000|2021-05-12 11:25:00|8577.3|8576.4|8579.5|8578.6|8579.7|8578.6|8576.5|8575.4|361
1620819000000|2021-05-12 11:30:00|8579.6|8578.7|8577|8576.1|8579.9|8578.8|8576.7|8575.8|295
1620819300000|2021-05-12 11:35:00|8576.9|8576|8578.9|8578|8579.6|8578.7|8576.9|8576|262
1620819600000|2021-05-12 11:40:00|8579|8578.1|8576.2|8575.3|8579.1|8578.2|8575.9|8575|250
1620819900000|2021-05-12 11:45:00|8576.1|8575.2|8578.8|8577.9|8578.8|8577.9|8576|8575.1|294
1620820200000|2021-05-12 11:50:00|8578.7|8577.8|8577.9|8577|8579.1|8578.2|8576.9|8576|347
1620820500000|2021-05-12 11:55:00|8578|8577.1|8576.4|8575.5|8578.5|8577.6|8576.1|8575.2|346
1620820800000|2021-05-12 12:00:00|8576.7|8575.8|8577.9|8577|8579.3|8578.4|8575.6|8574.7|383
1620821100000|2021-05-12 12:05:00|8577.8|8576.9|8580.4|8579.5|8580.9|8579.8|8577.4|8576.5|242
1620821400000|2021-05-12 12:10:00|8580.1|8579.2|8580.4|8579.5|8582.1|8581.2|8579.8|8578.9|307
1620821700000|2021-05-12 12:15:00|8580.5|8579.6|8580.4|8579.5|8581|8580.1|8578.3|8577.4|371
1620822000000|2021-05-12 12:20:00|8580.2|8579.3|8580.8|8579.9|8582.7|8581.8|8580.2|8579.3|350
1620822300000|2021-05-12 12:25:00|8580.7|8579.8|8582.4|8579.4|8584.5|8582.5|8580.7|8578.1|582
1620822600000|2021-05-12 12:30:00|8581.7|8579.9|8579|8577.5|8584.6|8583.1|8571.1|8569.5|1897
1620822900000|2021-05-12 12:35:00|8578.8|8577.3|8576.9|8575.4|8579.7|8578.4|8572.3|8570.8|1608
1620823200000|2021-05-12 12:40:00|8577|8575.5|8580.1|8578.6|8583.5|8582.6|8575|8573.5|1439
1620823500000|2021-05-12 12:45:00|8579.6|8578.7|8579.9|8579|8585.3|8584.2|8576.7|8575.5|1057
1620823800000|2021-05-12 12:50:00|8580.3|8578.8|8588.6|8587.1|8592|8590.5|8578.8|8577.9|1008
1620824100000|2021-05-12 12:55:00|8588.5|8587|8582.8|8581.3|8589|8587.5|8581.2|8579.9|1120
1620824400000|2021-05-12 13:00:00|8582.9|8581.4|8587.9|8586.4|8588.1|8586.9|8581.4|8580.1|1070
1620824700000|2021-05-12 13:05:00|8587.8|8586.3|8583.9|8583|8588.3|8587|8581.9|8581|914
1620825000000|2021-05-12 13:10:00|8584|8583.1|8579.3|8578.4|8584.3|8583.2|8578.8|8577.9|784
1620825300000|2021-05-12 13:15:00|8579.4|8578.5|8578.3|8576.8|8581.3|8580.4|8576.9|8575.8|963
1620825600000|2021-05-12 13:20:00|8578.1|8576.6|8575.5|8574.6|8579.4|8578.2|8575.3|8574.1|934
1620825900000|2021-05-12 13:25:00|8575.8|8574.3|8572|8571.1|8577.1|8575.6|8571.5|8570.3|810
1620826200000|2021-05-12 13:30:00|8571.5|8570.6|8574.1|8573.2|8574.2|8573.3|8568.9|8567.8|666
1620826500000|2021-05-12 13:35:00|8574.2|8573.3|8572.8|8571.3|8574.4|8573.5|8570|8568.9|701
1620826800000|2021-05-12 13:40:00|8572.7|8571.2|8570.8|8569.3|8573.8|8572.9|8570.7|8569.3|756
1620827100000|2021-05-12 13:45:00|8570.7|8569.2|8566.8|8565.9|8571.3|8570.4|8566.4|8565.4|711
1620827400000|2021-05-12 13:50:00|8566.9|8566|8568.4|8567.5|8568.8|8567.9|8565.6|8564.4|695
1620827700000|2021-05-12 13:55:00|8568.3|8567.4|8569|8568.1|8570.8|8569.5|8566.9|8565.9|676
1620828000000|2021-05-12 14:00:00|8569.1|8568.2|8569.2|8568.3|8570.5|8569.5|8567|8565.9|789
1620828300000|2021-05-12 14:05:00|8569.3|8568.4|8570.7|8569.8|8572|8571|8567.3|8566.3|703
1620828600000|2021-05-12 14:10:00|8570.8|8569.9|8568.3|8567.4|8572|8571.1|8566.6|8565.5|832
1620828900000|2021-05-12 14:15:00|8568.4|8567.5|8567.7|8566.8|8569.8|8568.9|8566.5|8565.6|652
1620829200000|2021-05-12 14:20:00|8567.6|8566.7|8567.7|8566.8|8569.6|8568.4|8566.1|8565.2|634
1620829500000|2021-05-12 14:25:00|8567.6|8566.7|8569.8|8568.9|8570.5|8569.4|8566.9|8566|572
1620829800000|2021-05-12 14:30:00|8569.6|8568.7|8569.4|8568.5|8571.3|8570.4|8568.7|8567.5|767
1620830100000|2021-05-12 14:35:00|8569.3|8568.4|8566.5|8565.6|8569.4|8568.5|8566.3|8565.4|564
1620830400000|2021-05-12 14:40:00|8566.6|8565.7|8565.3|8564.4|8567.4|8566.5|8564.7|8563.8|589
1620830700000|2021-05-12 14:45:00|8565.2|8564.3|8564.6|8563.7|8566.4|8565.5|8563.7|8562.8|530
1620831000000|2021-05-12 14:50:00|8564.7|8563.8|8563.9|8563|8566.7|8565.8|8561.8|8560.9|821
1620831300000|2021-05-12 14:55:00|8563.7|8562.8|8567.2|8566.3|8568.1|8567.2|8563.5|8562.4|819
1620831600000|2021-05-12 15:00:00|8567.5|8566.6|8568|8567.1|8568.4|8567.5|8565.6|8564.7|737
1620831900000|2021-05-12 15:05:00|8567.9|8567|8562.7|8561.8|8568.5|8567.4|8562.2|8561.3|561
1620832200000|2021-05-12 15:10:00|8562.6|8561.7|8563.3|8562.4|8563.5|8562.6|8561.2|8560.3|517
1620832500000|2021-05-12 15:15:00|8563.4|8562.5|8562.8|8561.9|8564.8|8563.9|8561|8560.1|403
1620832800000|2021-05-12 15:20:00|8562.9|8562|8563.2|8562.3|8563.4|8562.5|8561.5|8560.6|396
1620833100000|2021-05-12 15:25:00|8563.4|8562.5|8569.8|8568.9|8570.1|8569.2|8563.3|8562.4|567
1620833400000|2021-05-12 15:30:00|8569.9|8569|8567.2|8566.3|8569.9|8569|8566|8564.9|536
1620833700000|2021-05-12 15:35:00|8567.1|8566.2|8567.9|8567|8568.7|8567.8|8566.5|8565.4|480
1620834000000|2021-05-12 15:40:00|8567.8|8566.9|8570.4|8569.5|8570.5|8569.6|8567.8|8566.9|397
1620834300000|2021-05-12 15:45:00|8570.3|8569.4|8572.3|8570.8|8573.6|8572.7|8569.5|8568.6|492
1620834600000|2021-05-12 15:50:00|8572.5|8571|8571.2|8570.3|8574.3|8573.2|8570.7|8569.8|511
1620834900000|2021-05-12 15:55:00|8571.3|8570.4|8574.6|8573.7|8575.4|8574.5|8569.7|8568.8|562
1620835200000|2021-05-12 16:00:00|8574.7|8573.8|8575.4|8574.5|8576.9|8576|8573.8|8572.9|627
1620835500000|2021-05-12 16:05:00|8575.8|8574.3|8575.3|8574.4|8576.7|8575.7|8573.8|8572.9|511
1620835800000|2021-05-12 16:10:00|8575.2|8574.3|8579.8|8578.9|8581.2|8580|8575|8573.9|543
1620836100000|2021-05-12 16:15:00|8579.9|8579|8580.4|8579.5|8581.9|8581|8578.6|8577.7|580
1620836400000|2021-05-12 16:20:00|8580.3|8579.4|8581.3|8580.4|8582.6|8581.7|8580.2|8579.3|531
1620836700000|2021-05-12 16:25:00|8581.2|8580.3|8580.8|8579.9|8581.4|8580.5|8578.1|8577|612
1620837000000|2021-05-12 16:30:00|8580.9|8580|8581.2|8580.3|8581.7|8580.8|8579.1|8578.2|409
1620837300000|2021-05-12 16:35:00|8581.3|8580.4|8581.9|8581|8583.3|8582.2|8579.8|8578.9|435
1620837600000|2021-05-12 16:40:00|8582|8581.1|8581.9|8581|8583.8|8582.8|8581.3|8580.4|375
1620837900000|2021-05-12 16:45:00|8582|8581.1|8581.5|8580.6|8583|8582|8580.8|8579.7|395
1620838200000|2021-05-12 16:50:00|8581.6|8580.7|8583.1|8582.2|8583.7|8582.8|8581|8580.1|353
1620838500000|2021-05-12 16:55:00|8583.2|8582.3|8583.9|8583|8585.2|8584.2|8583.1|8582.2|624
1620838800000|2021-05-12 17:00:00|8584.1|8583.2|8586.9|8586|8588.5|8587.5|8583.3|8582.3|750
1620839100000|2021-05-12 17:05:00|8587.2|8585.7|8588|8587.1|8588.8|8587.9|8586.1|8584.9|652
1620839400000|2021-05-12 17:10:00|8587.8|8586.9|8587.9|8587|8588.1|8587.2|8583.7|8582.8|604
1620839700000|2021-05-12 17:15:00|8587.8|8586.9|8588.7|8587.8|8589.5|8588.3|8586.8|8585.9|531
1620840000000|2021-05-12 17:20:00|8588.6|8587.7|8589.1|8588.2|8590.1|8588.9|8587.1|8586.2|409
1620840300000|2021-05-12 17:25:00|8588.9|8588|8588.7|8587.8|8589.6|8588.5|8588.3|8587.4|414
1620840600000|2021-05-12 17:30:00|8588.6|8587.7|8586.1|8585.2|8588.9|8588|8585.8|8584.9|453
1620840900000|2021-05-12 17:35:00|8586|8585.1|8585.9|8585|8586.7|8585.8|8585.1|8584.2|406
1620841200000|2021-05-12 17:40:00|8586|8585.1|8586.5|8585.6|8587.6|8586.7|8584.4|8583.5|511
1620841500000|2021-05-12 17:45:00|8586.6|8585.7|8587|8586.1|8588.3|8587.4|8585.6|8584.7|414
1620841800000|2021-05-12 17:50:00|8587.1|8586.2|8585.5|8584.6|8587.3|8586.4|8584.9|8584|314
1620842100000|2021-05-12 17:55:00|8585.4|8584.5|8587|8585.5|8587.1|8586.1|8584.1|8583.2|340
1620842400000|2021-05-12 18:00:00|8587.1|8585.6|8588.1|8587.2|8588.3|8587.4|8586.3|8585.4|391
1620842700000|2021-05-12 18:05:00|8588.4|8587.5|8590.8|8589.9|8591.2|8590.3|8588.2|8587.2|358
1620843000000|2021-05-12 18:10:00|8590.9|8590|8590.5|8589.6|8591.6|8590.7|8589.9|8589|306
1620843300000|2021-05-12 18:15:00|8590.6|8589.7|8591|8590.1|8593.3|8592.2|8590.6|8589.7|284
1620843600000|2021-05-12 18:20:00|8590.8|8589.9|8593|8592.1|8593.2|8592.3|8590.5|8589.6|305
1620843900000|2021-05-12 18:25:00|8593.1|8592.2|8594.1|8593.2|8594.5|8593.3|8591.6|8590.7|443
1620844200000|2021-05-12 18:30:00|8594.2|8593.3|8592.2|8591.3|8594.6|8593.4|8591.6|8590.7|325
1620844500000|2021-05-12 18:35:00|8592.1|8591.2|8592|8591.1|8593.2|8592.3|8591.1|8590.2|365
1620844800000|2021-05-12 18:40:00|8592.1|8591.2|8590.8|8589.9|8592.5|8591.6|8590.1|8589.2|306
1620845100000|2021-05-12 18:45:00|8590.9|8590|8590.5|8589.6|8591.4|8590.5|8589.8|8588.9|222
1620845400000|2021-05-12 18:50:00|8590.6|8589.7|8591.3|8590.4|8591.5|8590.6|8590|8589.1|265
1620845700000|2021-05-12 18:55:00|8591.2|8590.3|8592.7|8591.8|8593.1|8592.2|8590.3|8589.4|413
1620846000000|2021-05-12 19:00:00|8592.6|8591.7|8593.6|8592.7|8594|8593.1|8592.4|8591.5|378
1620846300000|2021-05-12 19:05:00|8593.7|8592.8|8592.2|8591.3|8594.6|8593.7|8591.8|8590.9|291
1620846600000|2021-05-12 19:10:00|8591.9|8591|8593.5|8592.6|8593.9|8592.9|8591.4|8590.5|303
1620846900000|2021-05-12 19:15:00|8593.6|8592.7|8592.6|8591.7|8593.8|8592.9|8592.5|8591.6|240
1620847200000|2021-05-12 19:20:00|8592.5|8591.6|8595|8594.1|8595.1|8594.1|8592.3|8591.4|350
1620847500000|2021-05-12 19:25:00|8594.9|8594|8593.7|8592.8|8595.1|8594.2|8593.4|8592.4|305
1620847800000|2021-05-12 19:30:00|8593.6|8592.7|8592.6|8591.7|8593.7|8592.7|8592.2|8591.3|282
1620848100000|2021-05-12 19:35:00|8592.5|8591.6|8592.5|8591|8593.5|8592.4|8591.9|8590.8|308
1620848400000|2021-05-12 19:40:00|8592.6|8591.1|8591.9|8591|8593.4|8592.2|8591.7|8590.5|273
1620848700000|2021-05-12 19:45:00|8592|8591.1|8591.8|8590.9|8592.2|8591.2|8590.9|8589.9|338
1620849000000|2021-05-12 19:50:00|8591.7|8590.8|8593.6|8592.7|8594.3|8593.1|8591|8590|404
1620849300000|2021-05-12 19:55:00|8593.5|8592.6|8589.3|8588.4|8593.7|8592.8|8589.2|8588.1|488
1620849600000|2021-05-12 20:00:00|8589.2|8588.3|8590.4|8589.5|8591.8|8590.9|8589.2|8588.3|409
1620849900000|2021-05-12 20:05:00|8590.5|8589.6|8592|8591.1|8593|8591.8|8590.4|8589.4|282
1620850200000|2021-05-12 20:10:00|8591.9|8591|8591.3|8590.4|8592|8591.1|8590.3|8589.1|206
1620850500000|2021-05-12 20:15:00|8591.2|8590.3|8591|8590.1|8591.8|8590.6|8590.7|8589.8|86
1620850800000|2021-05-12 20:20:00|8591.1|8590.2|8591.8|8590.9|8592.1|8591.2|8591|8590.1|75
1620851100000|2021-05-12 20:25:00|8591.9|8591|8592.9|8592|8593.2|8592.1|8591.6|8590.7|120
1620851400000|2021-05-12 20:30:00|8592.8|8591.9|8591.6|8590.7|8593.2|8592.1|8591|8590.1|136
1620851700000|2021-05-12 20:35:00|8591.5|8590.6|8591.4|8589.9|8592.5|8591.3|8590.3|8589.1|151
1620852000000|2021-05-12 20:40:00|8591.1|8590.2|8592.8|8591.3|8593|8591.6|8591.1|8589.9|188
1620852300000|2021-05-12 20:45:00|8592.7|8591.2|8591.7|8590.2|8592.7|8591.4|8590.9|8589.4|429
1620852600000|2021-05-12 20:50:00|8591.9|8590.4|8591.3|8589.8|8591.9|8590.5|8590.1|8588.6|731
1620852900000|2021-05-12 20:55:00|8591.4|8589.9|8594|8585.2|8594|8590.4|8588.2|8582.1|983
1620853200000|2021-05-12 21:00:00|8594.1|8585.1|8593|8586.1|8594.9|8587.1|8592.2|8584.5|49
1620853500000|2021-05-12 21:05:00|8593.2|8586.3|8592.6|8580.6|8594.6|8586.8|8591.7|8579.8|152
1620853800000|2021-05-12 21:10:00|8592.7|8580.7|8591.8|8582.9|8593.9|8586.5|8590.9|8580|202
1620854100000|2021-05-12 21:15:00|8592.3|8581.7|8591.9|8583.3|8594.2|8586.5|8591.9|8581.1|165
1620854400000|2021-05-12 21:20:00|8591.5|8583.2|8594.1|8583.9|8595.4|8587|8591.2|8581.1|180
1620854700000|2021-05-12 21:25:00|8594.2|8583.5|8590.8|8584.3|8594.7|8585.6|8590.8|8582.5|187
1620855000000|2021-05-12 21:30:00|8590.4|8584.6|8591.1|8582.8|8591.9|8585.7|8589.3|8582|304
1620855300000|2021-05-12 21:35:00|8591|8583.1|8590.5|8582.9|8591.8|8585.8|8589.4|8579.5|301
1620855600000|2021-05-12 21:40:00|8590.2|8583.2|8589.6|8585.2|8591.5|8585.3|8587.4|8581.7|273
1620855900000|2021-05-12 21:45:00|8590|8585.1|8589.4|8582.9|8591.3|8585.1|8587.8|8582|341
1620856200000|2021-05-12 21:50:00|8588.7|8582.8|8591|8585.6|8591.5|8586|8585.8|8582.2|385
1620856500000|2021-05-12 21:55:00|8590.9|8585.7|8589.9|8584.4|8591.5|8585.9|8588.3|8582.6|339
1620856800000|2021-05-12 22:00:00|8590|8585|8590|8587.2|8592.7|8588.5|8588.8|8583.7|658
1620857100000|2021-05-12 22:05:00|8590.5|8585.7|8589.3|8586.2|8591.1|8588.2|8588.5|8584.8|771
1620857400000|2021-05-12 22:10:00|8589.1|8586|8589.2|8586.5|8590.2|8587.6|8587.8|8585.4|610
1620857700000|2021-05-12 22:15:00|8589.1|8586.6|8589.7|8588.2|8590.7|8588.3|8588.5|8585.5|362
1620858000000|2021-05-12 22:20:00|8589.6|8588.1|8589.8|8588.3|8590.1|8588.6|8589|8587.5|137
1620858300000|2021-05-12 22:25:00|8589.7|8588.2|8590.5|8589|8590.9|8589.4|8589.6|8587.8|177
1620858600000|2021-05-12 22:30:00|8590.4|8588.9|8590.6|8589.1|8590.6|8589.1|8589.7|8588.2|105
1620858900000|2021-05-12 22:35:00|8590.7|8589.2|8587.3|8585.8|8590.7|8589.2|8584.3|8582.8|282
1620859200000|2021-05-12 22:40:00|8587.4|8585.9|8586.5|8585|8588.1|8586.6|8586.4|8584.9|149
1620859500000|2021-05-12 22:45:00|8586.4|8584.9|8587.2|8585.7|8587.2|8585.7|8586.3|8584.8|106
1620859800000|2021-05-12 22:50:00|8587.1|8585.6|8587.1|8585.6|8588|8586.1|8586.9|8585.4|117
1620860100000|2021-05-12 22:55:00|8587.5|8586|8587.1|8585.6|8587.8|8586.3|8586.8|8585.3|135
1620860400000|2021-05-12 23:00:00|8586.9|8585.4|8586.6|8585.1|8587|8585.5|8585.9|8584.4|173
1620860700000|2021-05-12 23:05:00|8586.5|8585|8587.1|8585.6|8587.5|8586|8586.5|8585|147
1620861000000|2021-05-12 23:10:00|8587|8585.5|8587|8585.5|8587.4|8585.9|8586.8|8585.3|109
1620861300000|2021-05-12 23:15:00|8587.1|8585.6|8588.2|8586.7|8588.4|8586.9|8586.8|8585.6|168
1620861600000|2021-05-12 23:20:00|8588.1|8586.6|8587.8|8586.3|8588.3|8586.8|8587|8585.5|83
1620861900000|2021-05-12 23:25:00|8587.9|8586.4|8588.6|8587.1|8588.6|8587.1|8587.5|8586.2|112
1620862200000|2021-05-12 23:30:00|8588.5|8587|8588.8|8587.3|8589.6|8588.1|8588.2|8586.7|121
1620862500000|2021-05-12 23:35:00|8588.7|8587.2|8589.4|8587.9|8589.5|8588|8588.7|8587.2|125
1620862800000|2021-05-12 23:40:00|8589.1|8588.2|8590.3|8588.8|8590.5|8589.1|8589.1|8587.9|117
1620863100000|2021-05-12 23:45:00|8590.2|8588.7|8589.3|8587.8|8590.3|8588.8|8588.8|8587.3|132
1620863400000|2021-05-12 23:50:00|8589.4|8587.9|8589.2|8587.7|8589.5|8588.2|8587.8|8586.3|168
1620863700000|2021-05-12 23:55:00|8589.1|8587.6|8589.5|8588|8589.6|8588.2|8589|8587.5|155
1620864000000|2021-05-13 00:00:00|8589.4|8587.9|8591.3|8589.8|8591.7|8590.5|8589.4|8587.9|442
1620864300000|2021-05-13 00:05:00|8591.2|8589.7|8592.6|8591.1|8593|8591.6|8590.8|8589.4|281
1620864600000|2021-05-13 00:10:00|8592.4|8591.5|8591.3|8589.8|8592.5|8591.5|8590.8|8589.7|303
1620864900000|2021-05-13 00:15:00|8591|8590.1|8590.5|8589|8591.8|8590.7|8589.9|8588.8|320
1620865200000|2021-05-13 00:20:00|8590.2|8589.3|8590.1|8588.6|8590.7|8589.6|8589.4|8588.2|263
1620865500000|2021-05-13 00:25:00|8590.2|8588.7|8590.5|8589|8590.6|8589.3|8589.5|8588.3|282
1620865800000|2021-05-13 00:30:00|8590.4|8588.9|8590.2|8588.7|8590.7|8589.5|8589.1|8587.9|285
1620866100000|2021-05-13 00:35:00|8590.3|8588.8|8590.4|8588.9|8590.8|8589.5|8589.1|8588|214
1620866400000|2021-05-13 00:40:00|8590.5|8589|8590.5|8589|8590.9|8589.7|8589.7|8588.4|256
1620866700000|2021-05-13 00:45:00|8590.3|8588.8|8589.3|8588.4|8590.5|8589.4|8588.5|8587.2|309
1620867000000|2021-05-13 00:50:00|8589.6|8588.1|8589.9|8588.4|8590.1|8588.8|8588.2|8587|437
1620867300000|2021-05-13 00:55:00|8590|8588.5|8590.9|8589.4|8591.3|8590.2|8589.6|8588.2|266
1620867600000|2021-05-13 01:00:00|8590.8|8589.3|8590.4|8588.9|8591.6|8590.3|8589.9|8588.6|417
1620867900000|2021-05-13 01:05:00|8590.3|8588.8|8589.9|8588.4|8591|8589.7|8589.6|8588.4|262
1620868200000|2021-05-13 01:10:00|8589.8|8588.3|8589.6|8588.1|8590|8588.6|8588.1|8586.9|297
1620868500000|2021-05-13 01:15:00|8589.4|8587.9|8589.3|8587.8|8589.9|8588.5|8588.1|8586.8|358
1620868800000|2021-05-13 01:20:00|8589.2|8587.7|8588.5|8587.6|8590.2|8588.8|8588.5|8587.3|261
1620869100000|2021-05-13 01:25:00|8588.6|8587.7|8589|8588.1|8589.4|8588.1|8588.1|8587|245
1620869400000|2021-05-13 01:30:00|8588.9|8588|8588.8|8587.3|8589.3|8588.1|8587.9|8586.8|369
1620869700000|2021-05-13 01:35:00|8588.5|8587.6|8588.2|8586.7|8589|8588.1|8587.8|8586.6|216
1620870000000|2021-05-13 01:40:00|8588.3|8586.8|8587.4|8585.9|8588.3|8587.2|8586.7|8585.6|313
1620870300000|2021-05-13 01:45:00|8587.3|8585.8|8589|8587.5|8589.3|8588|8586.9|8585.6|262
1620870600000|2021-05-13 01:50:00|8588.8|8587.9|8589.2|8587.7|8589.6|8588.2|8588.5|8587.3|197
1620870900000|2021-05-13 01:55:00|8589.3|8587.8|8588|8586.5|8589.4|8587.9|8587.6|8586.3|287
1620871200000|2021-05-13 02:00:00|8587.9|8586.4|8589.5|8588|8589.8|8588.5|8587.8|8586.3|363
1620871500000|2021-05-13 02:05:00|8589.6|8588.1|8589.2|8588.3|8590.1|8588.8|8588.6|8587.4|282
1620871800000|2021-05-13 02:10:00|8589.1|8588.2|8588.9|8587.4|8590.1|8588.8|8588.4|8587.2|284
1620872100000|2021-05-13 02:15:00|8589|8587.5|8589|8588.1|8589.4|8588.2|8588|8586.9|292
1620872400000|2021-05-13 02:20:00|8588.9|8588|8591.4|8589.9|8591.7|8590.6|8588.7|8587.5|282
1620872700000|2021-05-13 02:25:00|8591.3|8589.8|8592.3|8590.8|8592.4|8591.2|8590.7|8589.5|253
1620873000000|2021-05-13 02:30:00|8592.2|8590.7|8590|8589.1|8592.3|8591|8589.9|8588.8|310
1620873300000|2021-05-13 02:35:00|8589.8|8588.9|8589.6|8588.7|8590.8|8589.6|8589.2|8587.9|259
1620873600000|2021-05-13 02:40:00|8589.5|8588.6|8589.7|8588.2|8590.3|8589|8588.9|8587.7|225
1620873900000|2021-05-13 02:45:00|8589.6|8588.1|8590.7|8589.2|8591.3|8589.9|8589.3|8588.1|293
1620874200000|2021-05-13 02:50:00|8590.8|8589.3|8590.5|8589.6|8591|8589.8|8589.9|8588.7|249
1620874500000|2021-05-13 02:55:00|8590.7|8589.2|8590.2|8588.7|8590.8|8589.6|8589.5|8588.3|312
1620874800000|2021-05-13 03:00:00|8590.1|8588.6|8591.2|8589.7|8591.4|8590.2|8589.8|8588.6|244
1620875100000|2021-05-13 03:05:00|8591.3|8589.8|8590.5|8589.6|8591.9|8590.7|8590.4|8589.2|217
1620875400000|2021-05-13 03:10:00|8590.6|8589.7|8590.7|8589.2|8591.3|8589.9|8589.9|8588.7|242
1620875700000|2021-05-13 03:15:00|8590.4|8589.5|8591.7|8590.2|8592|8590.7|8590.2|8589.1|279
1620876000000|2021-05-13 03:20:00|8591.8|8590.3|8591.3|8589.8|8591.9|8590.7|8590.8|8589.5|304
1620876300000|2021-05-13 03:25:00|8591.2|8589.7|8590|8589.1|8591.3|8589.9|8589.4|8588.2|318
1620876600000|2021-05-13 03:30:00|8590.2|8589.3|8590.1|8588.6|8590.9|8589.8|8588.9|8587.6|313
1620876900000|2021-05-13 03:35:00|8590|8588.5|8589.9|8589|8590.3|8589.2|8588.8|8587.7|242
1620877200000|2021-05-13 03:40:00|8590|8589.1|8589.8|8588.3|8590.6|8589.4|8589.3|8588.1|227
1620877500000|2021-05-13 03:45:00|8589.5|8588.6|8589.1|8588.2|8589.8|8588.7|8588.5|8587.3|281
1620877800000|2021-05-13 03:50:00|8589|8588.1|8589.5|8588|8589.6|8588.4|8588.3|8587.2|205
1620878100000|2021-05-13 03:55:00|8589.6|8588.1|8589.1|8587.6|8589.6|8588.4|8588.6|8587.1|294
1620878400000|2021-05-13 04:00:00|8589.2|8587.7|8589.7|8588.2|8589.7|8588.4|8588.1|8586.8|215
1620878700000|2021-05-13 04:05:00|8589.6|8588.1|8587.9|8586.4|8590.2|8589|8587.5|8586.3|203
1620879000000|2021-05-13 04:10:00|8587.8|8586.3|8587.3|8586.4|8588.6|8587.4|8586.9|8585.8|167
1620879300000|2021-05-13 04:15:00|8587.6|8586.1|8587.7|8586.2|8588.8|8587.3|8585.5|8584|312
1620879600000|2021-05-13 04:20:00|8587.8|8586.3|8587.9|8586.4|8588.1|8586.9|8586.9|8585.7|202
1620879900000|2021-05-13 04:25:00|8587.7|8586.8|8588|8586.5|8588.7|8587.4|8587.4|8586.2|177
1620880200000|2021-05-13 04:30:00|8587.9|8586.4|8587.2|8585.7|8588.3|8587.1|8586.7|8585.5|297
1620880500000|2021-05-13 04:35:00|8587.1|8585.6|8587|8586.1|8588.4|8587.3|8585.5|8584.3|230
1620880800000|2021-05-13 04:40:00|8587.3|8585.8|8587|8585.5|8587.6|8586.3|8586.1|8584.8|284
1620881100000|2021-05-13 04:45:00|8586.9|8585.4|8587.3|8585.8|8588.1|8586.9|8586.6|8585.3|149
1620881400000|2021-05-13 04:50:00|8587|8586.1|8586.2|8584.7|8587.5|8586.3|8585.9|8584.7|183
1620881700000|2021-05-13 04:55:00|8586|8585.1|8587.4|8585.9|8587.4|8586.3|8585.3|8584.3|273
1620882000000|2021-05-13 05:00:00|8587.3|8585.8|8587.9|8586.4|8588.2|8587|8586.9|8585.8|184
1620882300000|2021-05-13 05:05:00|8588|8586.5|8589.1|8587.6|8589.2|8588.1|8587.7|8586.5|162
1620882600000|2021-05-13 05:10:00|8589|8587.5|8589.4|8588.5|8589.9|8588.7|8588.5|8587.5|152
1620882900000|2021-05-13 05:15:00|8589.6|8588.7|8590.6|8589.1|8591.2|8590.1|8589.6|8588.3|151
1620883200000|2021-05-13 05:20:00|8590.3|8589.4|8590.5|8589|8591|8590|8589.1|8587.9|173
1620883500000|2021-05-13 05:25:00|8590.2|8589.3|8590.1|8588.6|8590.5|8589.3|8589.6|8588.3|178
1620883800000|2021-05-13 05:30:00|8590|8588.5|8588.9|8587.4|8590.2|8589|8588.3|8587.1|219
1620884100000|2021-05-13 05:35:00|8588.5|8587.6|8587.8|8586.9|8588.9|8587.9|8587.7|8586.5|169
1620884400000|2021-05-13 05:40:00|8588.1|8586.6|8588.6|8587.1|8589.1|8587.9|8587.8|8586.6|177
1620884700000|2021-05-13 05:45:00|8588.5|8587|8589.9|8588.4|8589.9|8588.8|8588.2|8587|269
1620885000000|2021-05-13 05:50:00|8590|8588.5|8591.8|8590.3|8592.3|8590.8|8589.4|8588.2|284
1620885300000|2021-05-13 05:55:00|8591.9|8590.4|8593.3|8591.8|8593.9|8592.4|8591|8589.8|263
1620885600000|2021-05-13 06:00:00|8593.5|8592|8593.6|8592.7|8594|8592.9|8592|8590.8|463
1620885900000|2021-05-13 06:05:00|8593.7|8592.8|8599.3|8598.4|8599.6|8598.7|8592.3|8591.4|533
1620886200000|2021-05-13 06:10:00|8599.2|8598.3|8600|8599.1|8600.8|8599.7|8597.3|8596.4|509
1620886500000|2021-05-13 06:15:00|8599.8|8598.9|8608.9|8608|8612.4|8610.9|8598.8|8597.6|672
1620886800000|2021-05-13 06:20:00|8608.8|8607.9|8607|8606.1|8610|8608.8|8604.1|8603|581
1620887100000|2021-05-13 06:25:00|8607.6|8606.7|8607.5|8606.6|8609.4|8608.2|8605.2|8604.2|487
1620887400000|2021-05-13 06:30:00|8607.7|8606.8|8605.5|8604.6|8608.3|8607|8605.4|8604.5|456
1620887700000|2021-05-13 06:35:00|8605.4|8604.5|8606|8605.1|8608.3|8607.2|8603.5|8602|566
1620888000000|2021-05-13 06:40:00|8606.1|8605.2|8609.5|8608|8609.6|8608.2|8604.8|8603.7|442
1620888300000|2021-05-13 06:45:00|8609.2|8608.3|8607.3|8606.4|8610.2|8609.1|8606.9|8606|469
1620888600000|2021-05-13 06:50:00|8607.4|8606.5|8606.1|8605.2|8607.9|8606.8|8605.1|8604.1|450
1620888900000|2021-05-13 06:55:00|8605.9|8605|8607.3|8605.8|8609|8607.9|8604.9|8603.6|519
1620889200000|2021-05-13 07:00:00|8607.2|8605.7|8606.2|8605.3|8608.8|8607.9|8605.6|8604.4|633
1620889500000|2021-05-13 07:05:00|8606.1|8605.2|8604.8|8603.9|8609.2|8608.3|8604.6|8603.6|528
1620889800000|2021-05-13 07:10:00|8604.7|8603.8|8602.2|8600.7|8606.5|8605.5|8601.6|8600.4|697
1620890100000|2021-05-13 07:15:00|8601.9|8601|8602.8|8601.9|8605.8|8604.6|8601.1|8599.9|603
1620890400000|2021-05-13 07:20:00|8602.9|8602|8605.5|8604.6|8606.6|8605.7|8602.2|8601.1|636
1620890700000|2021-05-13 07:25:00|8605.8|8604.3|8605.3|8603.8|8606.5|8605.3|8602.7|8601.8|447
1620891000000|2021-05-13 07:30:00|8605.2|8603.7|8603.7|8602.2|8609.1|8607.9|8603|8601.9|640
1620891300000|2021-05-13 07:35:00|8603.4|8602.5|8603.5|8602|8604.4|8603.4|8601.8|8600.6|515
1620891600000|2021-05-13 07:40:00|8603.6|8602.1|8604.9|8603.4|8607.1|8606.1|8602.5|8601.3|573
1620891900000|2021-05-13 07:45:00|8604.8|8603.3|8605.5|8604.6|8606.4|8605.5|8602.9|8601.8|511
1620892200000|2021-05-13 07:50:00|8605.7|8604.2|8603.7|8602.2|8606.8|8605.7|8603|8601.7|667
1620892500000|2021-05-13 07:55:00|8603.4|8602.5|8602.9|8601.4|8605.4|8604|8601.4|8600.4|673
1620892800000|2021-05-13 08:00:00|8602.7|8601.2|8598.8|8597.3|8605.9|8604.8|8598.2|8596.8|667
1620893100000|2021-05-13 08:05:00|8598.7|8597.2|8600.2|8598.7|8600.7|8599.2|8597.8|8596.4|446
1620893400000|2021-05-13 08:10:00|8600.3|8598.8|8602.5|8601.6|8603.3|8602|8600.1|8598.6|479
1620893700000|2021-05-13 08:15:00|8603|8601.5|8602.7|8601.8|8603.3|8602.1|8600.1|8599|416
1620894000000|2021-05-13 08:20:00|8602.8|8601.9|8602.7|8601.2|8603.9|8602.8|8600.6|8599.5|496
1620894300000|2021-05-13 08:25:00|8602.8|8601.8|8601.8|8600.3|8604.7|8603.5|8599.1|8598|524
1620894600000|2021-05-13 08:30:00|8601.6|8600.1|8600.5|8599.6|8603.5|8602.6|8599.7|8598.6|489
1620894900000|2021-05-13 08:35:00|8600.6|8599.7|8602.1|8601.2|8603.5|8602.5|8600.6|8599.7|438
1620895200000|2021-05-13 08:40:00|8602.2|8600.7|8599.1|8598.2|8603.6|8602.3|8598.4|8597.1|632
1620895500000|2021-05-13 08:45:00|8599.2|8598.3|8596.3|8594.8|8600.4|8599.2|8595.8|8594.5|810
1620895800000|2021-05-13 08:50:00|8596.2|8594.7|8593.8|8592.9|8596.4|8595.2|8592.6|8591.6|993
1620896100000|2021-05-13 08:55:00|8593.7|8592.8|8598|8596.5|8599.5|8598|8592.7|8591.6|774
1620896400000|2021-05-13 09:00:00|8598.1|8596.6|8595.8|8594.9|8598.2|8596.7|8594.5|8593.3|655
1620896700000|2021-05-13 09:05:00|8595.7|8594.8|8596.3|8595.4|8598|8596.8|8594.1|8592.9|466
1620897000000|2021-05-13 09:10:00|8596.5|8595.6|8599.8|8598.3|8600|8598.9|8596.3|8595.1|528
1620897300000|2021-05-13 09:15:00|8599.6|8598.1|8600.1|8599.2|8601.8|8600.7|8598.7|8597.6|446
1620897600000|2021-05-13 09:20:00|8600|8599.1|8599|8598.1|8601.2|8600.3|8598.6|8597.4|453
1620897900000|2021-05-13 09:25:00|8599.1|8598.2|8600.1|8598.6|8600.3|8599.2|8597.9|8596.6|430
1620898200000|2021-05-13 09:30:00|8600.2|8598.7|8599.1|8598.2|8601.2|8600|8598.2|8597|421
1620898500000|2021-05-13 09:35:00|8599.4|8597.9|8599.4|8597.9|8600.1|8599|8597.6|8596.4|394
1620898800000|2021-05-13 09:40:00|8599.3|8597.8|8599.1|8598.2|8599.7|8598.7|8597.7|8596.6|334
1620899100000|2021-05-13 09:45:00|8599.2|8598.3|8601.4|8600.5|8602|8600.9|8598.6|8597.4|321
1620899400000|2021-05-13 09:50:00|8601.5|8600.6|8602.1|8601.2|8603|8601.9|8600.7|8599.4|383
1620899700000|2021-05-13 09:55:00|8602|8601.1|8604.4|8602.9|8605.4|8604.5|8601.8|8600.7|431
1620900000000|2021-05-13 10:00:00|8604.5|8603|8608.1|8607.2|8608.5|8607.6|8603.1|8601.9|540
1620900300000|2021-05-13 10:05:00|8608.2|8607.3|8605.5|8604.6|8611.4|8610.5|8605.4|8604.4|694
1620900600000|2021-05-13 10:10:00|8605.4|8604.5|8610.5|8609|8610.7|8609.4|8605.4|8604.5|505
1620900900000|2021-05-13 10:15:00|8610.6|8609.1|8607.5|8606.6|8610.6|8609.1|8605.9|8605|393
1620901200000|2021-05-13 10:20:00|8607.6|8606.7|8610.8|8609.9|8611.3|8610.3|8607.4|8606.2|440
1620901500000|2021-05-13 10:25:00|8611|8610.1|8608.9|8607.4|8612.8|8611.9|8607.8|8606.8|612
1620901800000|2021-05-13 10:30:00|8608.8|8607.3|8604.8|8603.9|8610.3|8609.4|8604.7|8603.8|566
1620902100000|2021-05-13 10:35:00|8604.7|8603.8|8607.9|8607|8609.3|8608.2|8603.4|8602.4|532
1620902400000|2021-05-13 10:40:00|8608|8607.1|8608.3|8606.8|8608.8|8607.9|8605.9|8605|364
1620902700000|2021-05-13 10:45:00|8608.4|8607.5|8608.3|8607.4|8610.3|8609.4|8607.9|8606.7|420
1620903000000|2021-05-13 10:50:00|8608.2|8607.3|8606|8605.1|8610|8608.8|8606|8605.1|523
1620903300000|2021-05-13 10:55:00|8605.9|8605|8607.4|8606.5|8608|8606.8|8605.8|8604.9|378
1620903600000|2021-05-13 11:00:00|8607.5|8606.6|8606.7|8605.8|8608|8607|8606.4|8605.3|367
1620903900000|2021-05-13 11:05:00|8606.6|8605.7|8608|8607.1|8608.8|8607.6|8606.5|8605.6|351
1620904200000|2021-05-13 11:10:00|8608.1|8607.2|8606.1|8605.2|8608.7|8607.5|8605.3|8604.4|325
1620904500000|2021-05-13 11:15:00|8606|8605.1|8609|8608.1|8609.6|8608.7|8605.7|8604.8|384
1620904800000|2021-05-13 11:20:00|8608.9|8608|8609.9|8609|8611|8610|8607.6|8606.7|471
1620905100000|2021-05-13 11:25:00|8610.1|8609.2|8607.5|8606.6|8610.1|8609.2|8605.2|8604.1|436
1620905400000|2021-05-13 11:30:00|8607.6|8606.7|8607.2|8606.3|8609.2|8608.2|8606|8605.1|370
1620905700000|2021-05-13 11:35:00|8607.3|8606.4|8605.9|8605|8608.9|8608|8605.7|8604.8|408
1620906000000|2021-05-13 11:40:00|8605.8|8604.9|8606.7|8605.8|8609.4|8608.5|8605.4|8604.5|422
1620906300000|2021-05-13 11:45:00|8606.6|8605.7|8608.3|8607.4|8610.1|8609.2|8605.9|8604.8|404
1620906600000|2021-05-13 11:50:00|8608.2|8607.3|8608.8|8607.3|8610.8|8609.9|8607.9|8607|409
1620906900000|2021-05-13 11:55:00|8608.4|8607.5|8611.4|8610.5|8611.5|8610.6|8607.6|8606.7|362
1620907200000|2021-05-13 12:00:00|8611.6|8610.7|8606.5|8605.6|8612.1|8611.2|8606.2|8605.3|428
1620907500000|2021-05-13 12:05:00|8606.6|8605.7|8606.5|8605.6|8609.8|8608.9|8605.4|8604.5|342
1620907800000|2021-05-13 12:10:00|8606.6|8605.7|8607|8606.1|8608|8606.8|8605.7|8604.7|332
1620908100000|2021-05-13 12:15:00|8607.1|8606.2|8607.7|8606.8|8608.8|8607.9|8605.6|8604.4|377
1620908400000|2021-05-13 12:20:00|8607.6|8606.7|8610.2|8609.3|8610.4|8609.5|8607.5|8606.6|303
1620908700000|2021-05-13 12:25:00|8610.3|8609.4|8611.4|8609.9|8611.7|8610.2|8609.2|8608|390
1620909000000|2021-05-13 12:30:00|8612.2|8609.3|8609.2|8608.3|8612.9|8611.4|8607.9|8606.4|1048
1620909300000|2021-05-13 12:35:00|8609.1|8608.2|8606.5|8605.6|8611|8610.1|8605.9|8604.4|737
1620909600000|2021-05-13 12:40:00|8606.4|8605.5|8606|8605.1|8610|8609.1|8605.9|8604.8|645
1620909900000|2021-05-13 12:45:00|8606.3|8604.8|8608.7|8607.8|8609.1|8608.2|8605.9|8604.8|495
1620910200000|2021-05-13 12:50:00|8608.6|8607.7|8608|8607.1|8609.5|8608.4|8607.3|8606.4|517
1620910500000|2021-05-13 12:55:00|8607.9|8607|8610.4|8609.5|8611.5|8610.5|8606.5|8605.6|570
1620910800000|2021-05-13 13:00:00|8610.3|8609.4|8611|8610.1|8612.5|8611.6|8609.2|8607.9|595
1620911100000|2021-05-13 13:05:00|8611.1|8610.2|8613|8611.5|8613.3|8612.2|8609.2|8608.2|443
1620911400000|2021-05-13 13:10:00|8612.7|8611.8|8616.8|8615.9|8617.8|8616.7|8612.6|8611.4|511
1620911700000|2021-05-13 13:15:00|8617|8615.5|8612.8|8611.9|8618|8616.8|8612.4|8611.5|394
1620912000000|2021-05-13 13:20:00|8612.7|8611.8|8616.6|8615.7|8617|8616.1|8612.6|8611.3|345
1620912300000|2021-05-13 13:25:00|8616.8|8615.9|8615|8614.1|8617.9|8617|8614.3|8613.4|381
1620912600000|2021-05-13 13:30:00|8615.1|8614.2|8611.5|8610.6|8615.4|8614.5|8610.3|8609.4|503
1620912900000|2021-05-13 13:35:00|8611.4|8610.5|8612.4|8611.5|8612.5|8611.6|8607.8|8606.9|462
1620913200000|2021-05-13 13:40:00|8612.5|8611.6|8610.2|8609.3|8612.6|8611.7|8609.3|8608.3|371
1620913500000|2021-05-13 13:45:00|8610.3|8608.8|8609.3|8608.4|8610.6|8609.7|8607.2|8606.3|373
1620913800000|2021-05-13 13:50:00|8609.5|8608.6|8609.7|8608.8|8611|8610.1|8607.4|8606.5|543
1620914100000|2021-05-13 13:55:00|8609.3|8608.4|8607.9|8607|8609.4|8608.5|8606.2|8605.3|507
1620914400000|2021-05-13 14:00:00|8608|8607.1|8607|8606.1|8609.2|8608.3|8606.3|8605.2|460
1620914700000|2021-05-13 14:05:00|8606.7|8605.8|8606.7|8605.8|8609.4|8608.5|8606.2|8605.3|559
1620915000000|2021-05-13 14:10:00|8606.6|8605.7|8604|8603.1|8606.9|8606|8602.8|8601.6|451
1620915300000|2021-05-13 14:15:00|8604.1|8603.2|8605|8604.1|8605.5|8604.6|8602.1|8601.2|486
1620915600000|2021-05-13 14:20:00|8604.9|8604|8601.4|8600.5|8605.2|8604.3|8600.9|8600|461
1620915900000|2021-05-13 14:25:00|8601.3|8600.4|8600.3|8599.4|8602.9|8602|8599.5|8598.6|559
1620916200000|2021-05-13 14:30:00|8600.5|8599.6|8597.8|8596.9|8600.5|8599.6|8596.8|8595.9|600
1620916500000|2021-05-13 14:35:00|8597.7|8596.8|8596.4|8595.5|8600.3|8599.1|8596.4|8595.5|515
1620916800000|2021-05-13 14:40:00|8596.3|8595.4|8598.2|8597.3|8599.3|8598.4|8596|8595.1|363
1620917100000|2021-05-13 14:45:00|8598.3|8597.4|8598.3|8597.4|8599.7|8598.7|8597|8596.1|592
1620917400000|2021-05-13 14:50:00|8598.2|8597.3|8599.2|8598.3|8601.4|8600.5|8597.6|8596.6|696
1620917700000|2021-05-13 14:55:00|8599.1|8598.2|8596.9|8596|8601|8600.1|8596.1|8595.2|637
1620918000000|2021-05-13 15:00:00|8596.8|8595.9|8597.5|8596.6|8598.7|8597.8|8595.8|8594.9|612
1620918300000|2021-05-13 15:05:00|8597.4|8596.5|8597.1|8596.2|8598.1|8597.2|8595.7|8594.8|427
1620918600000|2021-05-13 15:10:00|8597.2|8596.3|8597.6|8596.7|8598.3|8597.4|8597|8595.8|335
1620918900000|2021-05-13 15:15:00|8597.5|8596.6|8595.7|8594.8|8597.9|8597|8595.4|8594.5|273
1620919200000|2021-05-13 15:20:00|8595.6|8594.7|8598.3|8597.4|8598.3|8597.4|8595.6|8594.7|461
1620919500000|2021-05-13 15:25:00|8598.2|8597.3|8602.6|8601.7|8602.6|8601.7|8597.4|8596.5|509
1620919800000|2021-05-13 15:30:00|8602.5|8601.6|8602.5|8601.6|8602.6|8601.7|8600.3|8599.4|486
1620920100000|2021-05-13 15:35:00|8602.6|8601.7|8602.8|8601.9|8603.2|8602.2|8601.1|8600.2|447
1620920400000|2021-05-13 15:40:00|8602.9|8602|8602|8601.1|8606.1|8605.2|8601.3|8600.4|479
1620920700000|2021-05-13 15:45:00|8602.1|8601.2|8600.1|8599.2|8602.1|8601.2|8599.5|8598.6|372
1620921000000|2021-05-13 15:50:00|8600|8599.1|8600.7|8599.8|8601.1|8600.2|8599.8|8598.9|409
1620921300000|2021-05-13 15:55:00|8600.8|8599.9|8602.2|8601.3|8602.4|8601.5|8599.5|8598.6|490
1620921600000|2021-05-13 16:00:00|8602.1|8601.2|8602.8|8601.9|8603.2|8602.3|8600.7|8599.5|490
1620921900000|2021-05-13 16:05:00|8602.7|8601.8|8602.9|8602|8603.2|8602.3|8601.8|8600.9|326
1620922200000|2021-05-13 16:10:00|8603|8602.1|8605.3|8604.4|8606.2|8605|8602.8|8601.9|444
1620922500000|2021-05-13 16:15:00|8605.2|8604.3|8607.3|8606.4|8608.2|8607.1|8604.3|8603.4|397
1620922800000|2021-05-13 16:20:00|8607.2|8606.3|8609.3|8608.4|8609.4|8608.5|8606.4|8605.5|406
1620923100000|2021-05-13 16:25:00|8609.4|8608.5|8608.8|8607.9|8610.3|8609.4|8608|8607.1|359
1620923400000|2021-05-13 16:30:00|8609|8608.1|8607.6|8606.7|8609|8608.1|8607.3|8606.4|324
1620923700000|2021-05-13 16:35:00|8607.5|8606.6|8607.6|8606.7|8608.3|8607.4|8606.3|8605.2|357
1620924000000|2021-05-13 16:40:00|8607.7|8606.8|8607.3|8606.4|8608.2|8607.3|8606|8605.1|294
1620924300000|2021-05-13 16:45:00|8607.4|8606.5|8607.2|8606.3|8608.8|8607.9|8607.1|8606.2|301
1620924600000|2021-05-13 16:50:00|8607.1|8606.2|8607.4|8606.5|8609.4|8608.3|8605.9|8604.9|498
1620924900000|2021-05-13 16:55:00|8607.5|8606.6|8606.4|8604.9|8608.9|8607.7|8605.6|8604.4|527
1620925200000|2021-05-13 17:00:00|8606.3|8604.8|8603|8602.1|8606.4|8605.3|8602.2|8601.2|538
1620925500000|2021-05-13 17:05:00|8603.1|8602.2|8600.9|8600|8603.1|8602.2|8600.4|8599.5|403
1620925800000|2021-05-13 17:10:00|8601.1|8600.2|8600.9|8600|8601.5|8600.6|8599.1|8598.2|464
1620926100000|2021-05-13 17:15:00|8601|8600.1|8606.9|8606|8607.4|8606.5|8600.9|8599.9|410
1620926400000|2021-05-13 17:20:00|8606.8|8605.9|8606.4|8605.5|8608.3|8607.4|8606.1|8605.1|430
1620926700000|2021-05-13 17:25:00|8606.5|8605.6|8605.3|8604.4|8608.3|8607.4|8604.9|8604|400
1620927000000|2021-05-13 17:30:00|8605.4|8604.5|8606.2|8605.3|8606.5|8605.6|8604.4|8603.4|367
1620927300000|2021-05-13 17:35:00|8606.3|8605.4|8605.5|8604.6|8607.4|8606.5|8605.1|8604.2|338
1620927600000|2021-05-13 17:40:00|8605.6|8604.7|8605.1|8604.2|8605.8|8604.9|8604|8603.1|297
1620927900000|2021-05-13 17:45:00|8605.2|8604.3|8605|8604.1|8605.5|8604.6|8604.5|8603.4|292
1620928200000|2021-05-13 17:50:00|8604.8|8603.9|8604.9|8604|8605.4|8604.4|8603.9|8602.9|366
1620928500000|2021-05-13 17:55:00|8604.8|8603.9|8605.9|8605|8606.1|8605.2|8604.7|8603.8|301
1620928800000|2021-05-13 18:00:00|8605.8|8604.9|8604.4|8603.5|8606.1|8605.2|8603.9|8602.9|472
1620929100000|2021-05-13 18:05:00|8604.3|8603.4|8605.3|8604.4|8605.6|8604.7|8603.8|8602.9|372
1620929400000|2021-05-13 18:10:00|8605.4|8604.5|8605.2|8604.3|8605.7|8604.8|8604.4|8603.5|314
1620929700000|2021-05-13 18:15:00|8605.1|8604.2|8606.7|8605.8|8606.8|8605.9|8605.1|8604.2|229
1620930000000|2021-05-13 18:20:00|8606.8|8605.9|8606.5|8605.6|8606.9|8606|8605.6|8604.7|392
1620930300000|2021-05-13 18:25:00|8606.6|8605.7|8605.7|8604.8|8607.5|8606.6|8605.4|8604.5|420
1620930600000|2021-05-13 18:30:00|8605.6|8604.7|8606.7|8605.8|8607|8606.1|8604.4|8603.5|341
1620930900000|2021-05-13 18:35:00|8606.5|8605.6|8604.9|8604|8606.5|8605.6|8604.4|8603.5|258
1620931200000|2021-05-13 18:40:00|8604.8|8603.9|8602.8|8601.9|8605.5|8604.6|8601.9|8601|278
1620931500000|2021-05-13 18:45:00|8602.7|8601.8|8602.3|8601.4|8603.1|8602.2|8601.8|8600.7|315
1620931800000|2021-05-13 18:50:00|8602.2|8601.3|8601.4|8600.5|8603.6|8602.7|8600.9|8599.9|338
1620932100000|2021-05-13 18:55:00|8601.5|8600.6|8600.5|8599.6|8602.1|8601.2|8600.2|8599.3|321
1620932400000|2021-05-13 19:00:00|8600.6|8599.7|8599.9|8599|8602|8600.9|8598.9|8598|373
1620932700000|2021-05-13 19:05:00|8599.8|8598.9|8599.5|8598.6|8600.2|8599.3|8598.9|8598|316
1620933000000|2021-05-13 19:10:00|8599.6|8598.7|8599.7|8598.8|8601|8600.1|8599.5|8598.6|268
1620933300000|2021-05-13 19:15:00|8599.6|8598.7|8600.9|8600|8601.8|8600.9|8599.6|8598.7|243
1620933600000|2021-05-13 19:20:00|8601|8600.1|8599.4|8598.5|8601.1|8600.2|8599.1|8598.2|185
1620933900000|2021-05-13 19:25:00|8599.3|8598.4|8599.3|8598.4|8600.2|8599|8598.5|8597.6|242
1620934200000|2021-05-13 19:30:00|8599.4|8598.5|8599.8|8598.9|8600.2|8599.2|8599|8598.1|287
1620934500000|2021-05-13 19:35:00|8599.9|8599|8600.6|8599.7|8601.1|8600.2|8599.4|8598.5|278
1620934800000|2021-05-13 19:40:00|8600.7|8599.8|8601|8600.1|8602|8600.9|8600.6|8599.7|205
1620935100000|2021-05-13 19:45:00|8601.1|8600.2|8601|8600.1|8601.9|8601|8600.6|8599.6|191
1620935400000|2021-05-13 19:50:00|8601.1|8600.2|8601.1|8600.2|8601.8|8600.7|8600.7|8599.8|226
1620935700000|2021-05-13 19:55:00|8601.2|8600.3|8599.8|8598.9|8601.8|8600.9|8599.5|8598.4|286
1620936000000|2021-05-13 20:00:00|8600.1|8598.6|8599.7|8598.8|8600.5|8599.3|8598.3|8597.1|348
1620936300000|2021-05-13 20:05:00|8599.8|8598.9|8600.2|8599.3|8601.4|8600.3|8599.7|8598.7|216
1620936600000|2021-05-13 20:10:00|8600.5|8599|8599.3|8598.4|8600.5|8599.4|8598.7|8597.6|171
1620936900000|2021-05-13 20:15:00|8599.2|8598.3|8598.4|8597.5|8599.3|8598.4|8598.2|8597.1|142
1620937200000|2021-05-13 20:20:00|8598.2|8597.3|8598.2|8596.7|8598.4|8597.5|8597.5|8596.5|147
1620937500000|2021-05-13 20:25:00|8598.1|8596.6|8597.3|8596.4|8598.2|8597|8596.8|8595.9|125
1620937800000|2021-05-13 20:30:00|8597.2|8596.3|8596.5|8595.6|8597.6|8596.5|8596.3|8595.2|121
1620938100000|2021-05-13 20:35:00|8596.6|8595.7|8597|8596.1|8597.6|8596.2|8596.2|8595|84
1620938400000|2021-05-13 20:40:00|8596.9|8596|8597.1|8595.6|8597.3|8596.1|8596.4|8595.2|125
1620938700000|2021-05-13 20:45:00|8596.9|8595.4|8597.3|8595.8|8597.8|8596.4|8596.7|8595.2|181
1620939000000|2021-05-13 20:50:00|8597.4|8595.9|8598.3|8596.8|8600|8597.2|8597.2|8594|429
1620939300000|2021-05-13 20:55:00|8598.6|8597.1|8600.7|8594|8601.6|8597.7|8597.2|8590.8|508
1620939600000|2021-05-13 21:00:00|8602.2|8592.6|8602.2|8590.2|8604.4|8593.4|8602.2|8590.2|44
1620939900000|2021-05-13 21:05:00|8602.8|8590.8|8599.3|8587.3|8605.2|8593.5|8597.8|8585.8|182
1620940200000|2021-05-13 21:10:00|8603.1|8591.1|8601.6|8594|8606.1|8595.2|8598.8|8587.1|272
1620940500000|2021-05-13 21:15:00|8603.4|8591.4|8601.6|8593.8|8603.6|8594.5|8599.6|8590.1|181
1620940800000|2021-05-13 21:20:00|8601.7|8593.9|8601.7|8589.7|8603.7|8596|8596.7|8584.7|249
1620941100000|2021-05-13 21:25:00|8601.5|8590.1|8603.1|8595.8|8605.5|8599.2|8598.7|8586.7|234
1620941400000|2021-05-13 21:30:00|8602.3|8590.3|8601.3|8589.3|8604.2|8598.7|8598.7|8586.7|261
1620941700000|2021-05-13 21:35:00|8601.5|8589.5|8599|8588.4|8603.3|8598|8595.9|8583.9|281
1620942000000|2021-05-13 21:40:00|8599.1|8593.7|8597.1|8593.2|8599.9|8595.5|8597|8585.7|228
1620942300000|2021-05-13 21:45:00|8597.4|8592.7|8598.9|8594.3|8600.5|8595.4|8597.4|8585.9|220
1620942600000|2021-05-13 21:50:00|8599.2|8594.2|8605.7|8593.7|8605.9|8597.1|8597.7|8585.7|367
1620942900000|2021-05-13 21:55:00|8605.3|8593.3|8602.8|8596.2|8606|8597.5|8599|8587.1|476
1620943200000|2021-05-13 22:00:00|8602.6|8596.6|8599.1|8597.6|8603.7|8599|8599.1|8594|519
1620943500000|2021-05-13 22:05:00|8599.9|8597.5|8598|8596.5|8600.2|8598.4|8597.7|8596.2|171
1620943800000|2021-05-13 22:10:00|8598.5|8596|8598.5|8597|8599.3|8597.4|8597.7|8595.7|201
1620944100000|2021-05-13 22:15:00|8598.2|8596.7|8597.5|8596|8598.6|8596.8|8597.2|8595.2|157
1620944400000|2021-05-13 22:20:00|8597.4|8595.9|8598.2|8596.7|8598.8|8596.9|8597.2|8595.2|124
1620944700000|2021-05-13 22:25:00|8598.3|8596.8|8598.8|8597.3|8599.5|8597.7|8598.2|8596.4|105
1620945000000|2021-05-13 22:30:00|8598.7|8597.2|8598.7|8597.2|8599.1|8597.5|8598.2|8596.3|153
1620945300000|2021-05-13 22:35:00|8598.6|8597.1|8599.5|8598|8599.5|8598|8598.4|8596.9|92
1620945600000|2021-05-13 22:40:00|8599.4|8597.9|8598.5|8597|8599.5|8598|8598.2|8595.7|101
1620945900000|2021-05-13 22:45:00|8598.4|8596.9|8599.7|8598.2|8600|8598.5|8598.4|8596.9|83
1620946200000|2021-05-13 22:50:00|8599.8|8598.3|8600.1|8598.6|8600.2|8598.7|8599.7|8598.2|94
1620946500000|2021-05-13 22:55:00|8600|8598.5|8600|8598.5|8600.3|8598.8|8599.8|8598.3|114
1620946800000|2021-05-13 23:00:00|8599.8|8598.3|8598.9|8597.4|8600.6|8599.1|8598.4|8596.9|176
1620947100000|2021-05-13 23:05:00|8599|8597.5|8599.3|8597.8|8599.4|8597.9|8598.3|8596.8|130
1620947400000|2021-05-13 23:10:00|8599.4|8597.9|8599.1|8597.6|8599.4|8597.9|8598.4|8596.9|105
1620947700000|2021-05-13 23:15:00|8599|8597.5|8598.3|8596.8|8599.1|8597.6|8597.9|8596.4|99
1620948000000|2021-05-13 23:20:00|8598.2|8596.7|8597.8|8596.3|8598.6|8597.1|8597.7|8596.2|79
1620948300000|2021-05-13 23:25:00|8597.7|8596.2|8597.2|8595.7|8598|8596.5|8596.9|8595.4|105
1620948600000|2021-05-13 23:30:00|8597.1|8595.6|8597.9|8596.4|8598|8596.5|8597.1|8595.6|152
1620948900000|2021-05-13 23:35:00|8597.8|8596.3|8598|8596.5|8598.4|8596.9|8597.2|8595.7|186
1620949200000|2021-05-13 23:40:00|8598.1|8596.6|8596.8|8595.3|8598.1|8596.6|8596.5|8595|131
1620949500000|2021-05-13 23:45:00|8596.7|8595.2|8597.7|8596.2|8598|8596.5|8596.7|8595.2|90
1620949800000|2021-05-13 23:50:00|8597.8|8596.3|8597.1|8595.6|8597.9|8596.5|8597.1|8595.6|85
1620950100000|2021-05-13 23:55:00|8597.2|8595.7|8598.6|8597.1|8598.7|8597.2|8596.6|8595.1|117
1620950400000|2021-05-14 00:00:00|8598.7|8597.2|8599.3|8597.8|8599.4|8597.9|8598.2|8596.7|209
1620950700000|2021-05-14 00:05:00|8599.2|8597.7|8600.2|8598.7|8600.5|8599.2|8599|8597.5|251
1620951000000|2021-05-14 00:10:00|8600.3|8598.8|8600.4|8599.5|8601|8599.7|8599.9|8598.7|102
1620951300000|2021-05-14 00:15:00|8600.6|8599.1|8599.6|8598.1|8600.7|8599.5|8599.2|8597.9|181
1620951600000|2021-05-14 00:20:00|8599.7|8598.2|8600.3|8598.8|8600.4|8599.1|8599.3|8598.1|164
1620951900000|2021-05-14 00:25:00|8600.4|8598.9|8599.6|8598.1|8600.7|8599.2|8599.1|8597.9|251
1620952200000|2021-05-14 00:30:00|8599.5|8598|8601.1|8599.6|8601.4|8600.2|8599.3|8597.8|240
1620952500000|2021-05-14 00:35:00|8601|8599.5|8600.8|8599.3|8601.2|8600|8600.1|8598.7|242
1620952800000|2021-05-14 00:40:00|8600.9|8599.4|8600.7|8599.2|8601.3|8600.1|8599.8|8598.7|275
1620953100000|2021-05-14 00:45:00|8600.4|8599.5|8600.8|8599.3|8601.7|8600.4|8600.4|8599|245
1620953400000|2021-05-14 00:50:00|8600.9|8599.4|8598.7|8597.2|8601|8599.7|8598.3|8596.9|356
1620953700000|2021-05-14 00:55:00|8598.8|8597.3|8597.6|8596.1|8599.2|8597.7|8597.2|8596.1|279
1620954000000|2021-05-14 01:00:00|8597.7|8596.2|8598|8596.5|8598.5|8597.3|8596.9|8595.7|244
1620954300000|2021-05-14 01:05:00|8597.9|8596.4|8598.5|8597|8598.9|8597.6|8597.6|8596.3|249
1620954600000|2021-05-14 01:10:00|8598.4|8596.9|8599.6|8598.1|8599.6|8598.4|8598|8596.8|284
1620954900000|2021-05-14 01:15:00|8599.5|8598|8600.5|8599|8601.2|8600|8599.2|8598|334
1620955200000|2021-05-14 01:20:00|8600.4|8598.9|8600.1|8598.6|8601.2|8599.7|8599.6|8598.4|320
1620955500000|2021-05-14 01:25:00|8600.3|8598.8|8599.4|8598.5|8600.7|8599.4|8599.1|8597.9|288
1620955800000|2021-05-14 01:30:00|8599.5|8598.6|8600.5|8599.6|8601.5|8600.1|8599.5|8598.3|307
1620956100000|2021-05-14 01:35:00|8600.4|8599.5|8601.2|8599.7|8602|8600.8|8600.3|8598.9|274
1620956400000|2021-05-14 01:40:00|8600.9|8600|8603.2|8601.7|8603.3|8602|8600.7|8599.5|261
1620956700000|2021-05-14 01:45:00|8603.1|8601.6|8603.5|8602|8603.6|8602.3|8602.4|8601.1|231
1620957000000|2021-05-14 01:50:00|8603.4|8601.9|8602.7|8601.8|8604|8602.9|8602.7|8601.5|226
1620957300000|2021-05-14 01:55:00|8602.8|8601.9|8603.9|8602.4|8604.1|8602.6|8602.7|8601.6|391
1620957600000|2021-05-14 02:00:00|8603.8|8602.3|8605.2|8603.7|8605.3|8604|8603.6|8602.3|325
1620957900000|2021-05-14 02:05:00|8604.9|8604|8604.5|8603|8605.6|8604.4|8603.9|8602.6|309
1620958200000|2021-05-14 02:10:00|8604.2|8603.3|8603.1|8601.6|8604.6|8603.4|8602.7|8601.5|329
1620958500000|2021-05-14 02:15:00|8603|8601.5|8604.2|8602.7|8604.4|8603.2|8602.7|8601.4|286
1620958800000|2021-05-14 02:20:00|8604.3|8602.8|8603.4|8601.9|8604.3|8603|8603|8601.7|275
1620959100000|2021-05-14 02:25:00|8603.5|8602|8602.9|8601.4|8603.5|8602.2|8602.4|8601.1|194
1620959400000|2021-05-14 02:30:00|8603|8601.5|8604|8602.5|8604.1|8603|8601.9|8600.7|166
1620959700000|2021-05-14 02:35:00|8604.1|8602.6|8603.8|8602.3|8604.7|8603.6|8603.1|8602|337
1620960000000|2021-05-14 02:40:00|8603.7|8602.2|8604|8602.5|8604.5|8603.3|8603.2|8602|244
1620960300000|2021-05-14 02:45:00|8603.8|8602.3|8602.9|8601.4|8604.3|8603.1|8602.8|8601.4|270
1620960600000|2021-05-14 02:50:00|8603|8601.5|8603.7|8602.2|8604.1|8602.8|8602.1|8601|300
1620960900000|2021-05-14 02:55:00|8603.6|8602.1|8604.1|8602.6|8604.2|8602.9|8602.5|8601.4|200
1620961200000|2021-05-14 03:00:00|8604.2|8602.7|8603.8|8602.3|8604.4|8602.9|8602.9|8601.9|230
1620961500000|2021-05-14 03:05:00|8603.7|8602.2|8603.8|8602.3|8605.1|8603.9|8602.7|8601.6|277
1620961800000|2021-05-14 03:10:00|8603.9|8602.4|8604|8602.5|8604.1|8603|8603.3|8602.1|209
1620962100000|2021-05-14 03:15:00|8603.9|8602.4|8604.9|8603.4|8605.2|8604|8602.9|8601.9|260
1620962400000|2021-05-14 03:20:00|8604.8|8603.3|8604.3|8603.4|8604.9|8603.6|8603.8|8602.6|117
1620962700000|2021-05-14 03:25:00|8604.6|8603.1|8605.9|8604.4|8606.5|8605.3|8604.3|8603|214
1620963000000|2021-05-14 03:30:00|8605.8|8604.9|8604.6|8603.1|8606.3|8605.1|8603.8|8602.6|224
1620963300000|2021-05-14 03:35:00|8604.5|8603|8605.5|8604|8607.1|8606.1|8604|8602.9|189
1620963600000|2021-05-14 03:40:00|8605.4|8603.9|8604.9|8603.4|8606.4|8605.1|8604.4|8603|148
1620963900000|2021-05-14 03:45:00|8605|8603.5|8604.9|8603.4|8605|8603.8|8603.4|8602.2|202
1620964200000|2021-05-14 03:50:00|8605|8603.5|8605.4|8603.9|8605.9|8604.4|8604.7|8603.2|158
1620964500000|2021-05-14 03:55:00|8605.5|8604|8605.2|8603.7|8606|8604.6|8604.9|8603.6|181
1620964800000|2021-05-14 04:00:00|8605|8604.1|8603.6|8602.7|8605.3|8604.1|8603.5|8602.3|245
1620965100000|2021-05-14 04:05:00|8603.7|8602.8|8604|8602.5|8604.4|8603.3|8603.1|8602|168
1620965400000|2021-05-14 04:10:00|8603.9|8602.4|8603.7|8602.2|8604|8602.8|8602.9|8601.7|145
1620965700000|2021-05-14 04:15:00|8603.3|8602.4|8604.5|8603.6|8604.8|8603.7|8603.1|8602.2|130
1620966000000|2021-05-14 04:20:00|8604.8|8603.3|8604.1|8603.2|8605.3|8604.1|8603.9|8602.7|109
1620966300000|2021-05-14 04:25:00|8604.3|8602.8|8604.9|8604|8605.6|8604.5|8604.2|8602.7|127
1620966600000|2021-05-14 04:30:00|8605.2|8603.7|8604.7|8603.2|8605.5|8604.2|8603.8|8602.5|153
1620966900000|2021-05-14 04:35:00|8604.8|8603.3|8605.7|8604.2|8605.9|8604.8|8604.4|8603.2|103
1620967200000|2021-05-14 04:40:00|8605.6|8604.1|8605.3|8604.4|8606.2|8605|8604.3|8603.2|186
1620967500000|2021-05-14 04:45:00|8605.2|8604.3|8605.2|8603.7|8606.7|8605.5|8605|8603.7|238
1620967800000|2021-05-14 04:50:00|8605.3|8603.8|8606.3|8605.4|8606.7|8605.5|8604.7|8603.5|125
1620968100000|2021-05-14 04:55:00|8606.4|8605.5|8606.3|8604.8|8606.8|8605.6|8605.6|8604.4|130
1620968400000|2021-05-14 05:00:00|8606.4|8604.9|8605.7|8604.8|8606.8|8605.3|8605.3|8604.1|140
1620968700000|2021-05-14 05:05:00|8605.6|8604.7|8606.8|8605.3|8606.8|8605.6|8605.5|8604.4|161
1620969000000|2021-05-14 05:10:00|8606.5|8605|8605.2|8604.3|8607|8605.7|8605.1|8603.9|144
1620969300000|2021-05-14 05:15:00|8605.5|8604|8606.5|8605|8606.7|8605.5|8604.5|8603.3|146
1620969600000|2021-05-14 05:20:00|8606.6|8605.1|8606.4|8604.9|8606.8|8605.7|8606.1|8604.7|95
1620969900000|2021-05-14 05:25:00|8606.3|8604.8|8604.4|8602.9|8606.4|8605.2|8604|8602.8|192
1620970200000|2021-05-14 05:30:00|8604.1|8603.2|8605.2|8603.7|8605.3|8603.9|8603.4|8602.2|244
1620970500000|2021-05-14 05:35:00|8605.3|8603.8|8605.2|8604.3|8605.9|8604.7|8604.3|8603.2|252
1620970800000|2021-05-14 05:40:00|8605.5|8604|8606|8604.5|8606.4|8604.9|8604.8|8603.6|239
1620971100000|2021-05-14 05:45:00|8605.9|8604.4|8605.6|8604.1|8607.1|8605.7|8605.5|8604|264
1620971400000|2021-05-14 05:50:00|8605.4|8603.9|8607.4|8605.9|8607.5|8606.3|8605|8603.6|200
1620971700000|2021-05-14 05:55:00|8607.3|8605.8|8607.8|8606.3|8608.4|8607.2|8607|8605.8|195
1620972000000|2021-05-14 06:00:00|8607.9|8606.4|8609.7|8608.2|8611.6|8610.5|8606.9|8605.6|431
1620972300000|2021-05-14 06:05:00|8609.6|8608.1|8612.1|8610.6|8613.5|8612|8609.6|8608.1|452
1620972600000|2021-05-14 06:10:00|8612|8610.5|8613.8|8612.3|8614.6|8613.5|8612|8610.5|354
1620972900000|2021-05-14 06:15:00|8613.5|8612.6|8614.9|8613.4|8615|8613.6|8611|8609.8|459
1620973200000|2021-05-14 06:20:00|8614.7|8613.8|8614.2|8612.7|8617.8|8616.8|8613.7|8612.4|465
1620973500000|2021-05-14 06:25:00|8614.3|8612.8|8611.2|8610.3|8614.4|8612.9|8610.9|8609.7|552
1620973800000|2021-05-14 06:30:00|8611.3|8610.4|8611.2|8610.3|8612.8|8611.6|8610.3|8609.1|490
1620974100000|2021-05-14 06:35:00|8611.1|8610.2|8612.7|8611.8|8613.8|8612.6|8611|8610|473
1620974400000|2021-05-14 06:40:00|8612.9|8612|8613|8612.1|8613.2|8612.1|8609.1|8608|432
1620974700000|2021-05-14 06:45:00|8613.2|8611.7|8608.7|8607.8|8613.3|8611.9|8608.2|8607.3|481
1620975000000|2021-05-14 06:50:00|8608.6|8607.7|8609.1|8607.6|8609.2|8608.2|8605.9|8605|515
1620975300000|2021-05-14 06:55:00|8608.8|8607.9|8609.8|8608.3|8610.2|8608.8|8607.5|8606.5|416
1620975600000|2021-05-14 07:00:00|8609.7|8608.2|8607.4|8606.5|8609.9|8608.7|8606.7|8605.8|566
1620975900000|2021-05-14 07:05:00|8607.7|8606.2|8605.7|8604.8|8608.1|8607|8605.3|8604.2|439
1620976200000|2021-05-14 07:10:00|8605.9|8605|8608.4|8606.9|8608.7|8607.3|8603.4|8602.3|502
1620976500000|2021-05-14 07:15:00|8608.5|8607|8610.7|8609.8|8610.8|8609.9|8607.2|8606.1|482
1620976800000|2021-05-14 07:20:00|8610.8|8609.9|8612|8611.1|8613.8|8612.8|8610.4|8609.5|592
1620977100000|2021-05-14 07:25:00|8612.1|8611.2|8614.5|8613|8614.6|8613.1|8611.5|8610.6|416
1620977400000|2021-05-14 07:30:00|8614.6|8613.1|8614|8613.1|8614.7|8613.8|8613|8611.8|414
1620977700000|2021-05-14 07:35:00|8613.9|8613|8614.4|8613.5|8615.2|8614.3|8613.3|8612.2|373
1620978000000|2021-05-14 07:40:00|8614.3|8613.4|8616.7|8615.8|8616.9|8615.9|8613.7|8612.8|323
1620978300000|2021-05-14 07:45:00|8616.8|8615.9|8613|8612.1|8618.6|8617.4|8612.5|8611.4|571
1620978600000|2021-05-14 07:50:00|8613.4|8611.9|8613.3|8612.4|8614.1|8612.8|8611.1|8610|464
1620978900000|2021-05-14 07:55:00|8613.4|8612.5|8615.6|8614.1|8616.5|8615.6|8613.1|8612.2|496
1620979200000|2021-05-14 08:00:00|8615.5|8614|8616.8|8615.9|8618.2|8617.3|8615.4|8614|502
1620979500000|2021-05-14 08:05:00|8616.9|8616|8614.6|8613.7|8616.9|8616|8613.8|8612.8|429
1620979800000|2021-05-14 08:10:00|8614.7|8613.8|8615.1|8614.2|8615.4|8614.5|8613.4|8612.4|336
1620980100000|2021-05-14 08:15:00|8615.2|8614.3|8616.1|8614.6|8617.1|8615.8|8614|8613.1|420
1620980400000|2021-05-14 08:20:00|8616.2|8614.7|8616.1|8615.2|8616.7|8615.8|8614.9|8614|382
1620980700000|2021-05-14 08:25:00|8616.2|8615.3|8622|8621.1|8622.1|8621.2|8616.1|8615.2|378
1620981000000|2021-05-14 08:30:00|8622.1|8621.2|8622.8|8621.9|8625.6|8624.3|8619.7|8618.8|464
1620981300000|2021-05-14 08:35:00|8622.9|8622|8621.4|8620.5|8623.3|8622.2|8620.5|8619.5|438
1620981600000|2021-05-14 08:40:00|8621.3|8620.4|8623|8622.1|8624.3|8623.1|8620.1|8619.2|403
1620981900000|2021-05-14 08:45:00|8623.2|8622.3|8627.2|8626.3|8627.8|8626.9|8622.7|8621.8|502
1620982200000|2021-05-14 08:50:00|8627|8626.1|8623.6|8622.7|8627.2|8626.2|8623.3|8622.4|445
1620982500000|2021-05-14 08:55:00|8623.8|8622.9|8620.7|8619.2|8624.2|8623.2|8619.8|8618.6|382
1620982800000|2021-05-14 09:00:00|8620.3|8619.4|8619.3|8618.4|8621.8|8620.8|8618.6|8617.7|359
1620983100000|2021-05-14 09:05:00|8619.5|8618.6|8618.2|8617.3|8619.5|8618.6|8616.7|8615.8|337
1620983400000|2021-05-14 09:10:00|8618.1|8617.2|8616.4|8615.5|8618.1|8617.2|8615.9|8615|429
1620983700000|2021-05-14 09:15:00|8616.5|8615.6|8615.3|8614.4|8616.7|8615.8|8613.8|8612.9|436
1620984000000|2021-05-14 09:20:00|8615.4|8614.5|8616.1|8614.6|8617.5|8616.2|8614.6|8613.6|457
1620984300000|2021-05-14 09:25:00|8616|8614.5|8614.2|8612.7|8618.3|8617.1|8613.9|8612.6|533
1620984600000|2021-05-14 09:30:00|8614.1|8612.6|8612.3|8611.4|8614.5|8613.5|8612.2|8611.2|375
1620984900000|2021-05-14 09:35:00|8612.4|8611.5|8610.6|8609.7|8614.3|8613.3|8610.2|8609.3|244
1620985200000|2021-05-14 09:40:00|8610.7|8609.8|8610.6|8609.7|8612.5|8611.6|8609.9|8609|341
1620985500000|2021-05-14 09:45:00|8610.3|8609.4|8611.9|8611|8613.2|8612.3|8608.7|8607.6|347
1620985800000|2021-05-14 09:50:00|8611.7|8610.8|8610.6|8609.7|8612.5|8611.5|8609.6|8608.6|311
1620986100000|2021-05-14 09:55:00|8610.5|8609.6|8613.2|8612.3|8613.4|8612.3|8610.5|8609.6|373
1620986400000|2021-05-14 10:00:00|8613.3|8612.4|8611.9|8611|8614.5|8613.4|8611.7|8610.7|318
1620986700000|2021-05-14 10:05:00|8612|8611.1|8614.7|8613.8|8615.3|8614.4|8611.8|8610.9|224
1620987000000|2021-05-14 10:10:00|8614.6|8613.7|8615.8|8614.9|8616.2|8615.1|8614.3|8613.4|200
1620987300000|2021-05-14 10:15:00|8615.7|8614.8|8615|8614.1|8615.9|8614.9|8613.2|8612.1|298
1620987600000|2021-05-14 10:20:00|8614.9|8614|8615.2|8614.3|8615.9|8615|8613|8611.6|355
1620987900000|2021-05-14 10:25:00|8615.3|8614.4|8612.2|8611.3|8615.4|8614.5|8612.2|8610.9|330
1620988200000|2021-05-14 10:30:00|8612.3|8611.4|8611.2|8610.3|8612.8|8611.7|8610.7|8609.8|278
1620988500000|2021-05-14 10:35:00|8611.1|8610.2|8608.8|8607.9|8611.8|8610.9|8607.9|8607|274
1620988800000|2021-05-14 10:40:00|8608.9|8608|8607.1|8606.2|8608.9|8608|8605.5|8604.6|372
1620989100000|2021-05-14 10:45:00|8607.2|8606.3|8605.2|8604.3|8607.3|8606.3|8603.5|8602.6|393
1620989400000|2021-05-14 10:50:00|8605.3|8604.4|8603.6|8602.7|8605.8|8604.9|8603.2|8602.3|394
1620989700000|2021-05-14 10:55:00|8603.8|8602.9|8609.9|8609|8610|8609.1|8603.2|8602.3|548
1620990000000|2021-05-14 11:00:00|8610.1|8608.6|8608.7|8607.8|8610.5|8609.4|8607.2|8606.1|402
1620990300000|2021-05-14 11:05:00|8608.6|8607.7|8609.2|8608.3|8609.8|8608.8|8606.5|8605.6|380
1620990600000|2021-05-14 11:10:00|8609.1|8608.2|8607.3|8606.4|8609.8|8608.8|8606.8|8605.8|381
1620990900000|2021-05-14 11:15:00|8607.2|8606.3|8604.8|8603.9|8607.6|8606.7|8604.7|8603.8|331
1620991200000|2021-05-14 11:20:00|8604.9|8604|8607.5|8606.6|8608|8607.1|8604.8|8603.6|405
1620991500000|2021-05-14 11:25:00|8607.8|8606.9|8605.4|8603.9|8608.5|8607.6|8605.2|8603.8|510
1620991800000|2021-05-14 11:30:00|8604.9|8604|8607.6|8606.7|8608|8607.1|8604.6|8603.4|443
1620992100000|2021-05-14 11:35:00|8607.7|8606.8|8609.3|8608.4|8609.9|8609|8606.8|8605.7|427
1620992400000|2021-05-14 11:40:00|8609.2|8608.3|8607.2|8605.7|8609.2|8608.3|8606.5|8605.6|369
1620992700000|2021-05-14 11:45:00|8607.3|8605.8|8608.4|8607.5|8610.4|8609.4|8606.8|8605.6|348
1620993000000|2021-05-14 11:50:00|8608.3|8607.4|8609.3|8608.4|8610.3|8609.2|8607.6|8606.7|393
1620993300000|2021-05-14 11:55:00|8609.5|8608.6|8609.8|8608.9|8611.5|8610.5|8607|8606.1|456
1620993600000|2021-05-14 12:00:00|8609.7|8608.8|8607.9|8607|8610.7|8609.8|8606.8|8605.9|402
1620993900000|2021-05-14 12:05:00|8608|8607.1|8608.4|8607.5|8609.9|8609|8606.8|8605.9|252
1620994200000|2021-05-14 12:10:00|8608.2|8607.3|8608.7|8607.8|8609.7|8608.8|8607.1|8606.2|357
1620994500000|2021-05-14 12:15:00|8608.8|8607.9|8608.5|8607.6|8609.2|8608.3|8607.3|8606.1|387
1620994800000|2021-05-14 12:20:00|8608.6|8607.7|8609.9|8609|8610.1|8609.2|8607.1|8606|412
1620995100000|2021-05-14 12:25:00|8610|8609.1|8612.3|8603.6|8612.7|8609.8|8608.3|8603.6|533
1620995400000|2021-05-14 12:30:00|8611.7|8603.7|8612.2|8610.7|8612.4|8610.9|8606.1|8603.1|1240
1620995700000|2021-05-14 12:35:00|8612.1|8610.6|8612.5|8611.6|8614.5|8613.2|8611.6|8610.4|895
1620996000000|2021-05-14 12:40:00|8612.6|8611.7|8614.8|8613.3|8614.8|8613.6|8611.5|8610.6|601
1620996300000|2021-05-14 12:45:00|8614.7|8613.2|8610.2|8609.3|8615.4|8614.1|8610|8609.1|557
1620996600000|2021-05-14 12:50:00|8610.1|8609.2|8609.7|8608.8|8611.8|8610.8|8608.4|8607.5|393
1620996900000|2021-05-14 12:55:00|8609.6|8608.7|8609.6|8608.1|8610.8|8609.8|8608.1|8607.2|471
1620997200000|2021-05-14 13:00:00|8609.2|8608.3|8608.3|8607.4|8610.5|8609.4|8607.2|8606.1|511
1620997500000|2021-05-14 13:05:00|8608.4|8607.5|8612.3|8611.4|8612.6|8611.4|8608.4|8607.5|517
1620997800000|2021-05-14 13:10:00|8612.5|8611.6|8613.1|8611.6|8617.5|8616.6|8612.4|8610.5|599
1620998100000|2021-05-14 13:15:00|8613.2|8611.7|8613.5|8612.6|8614.9|8614|8612.1|8610|567
1620998400000|2021-05-14 13:20:00|8613.3|8612.4|8615.5|8614.6|8615.5|8614.6|8612.8|8611.9|478
1620998700000|2021-05-14 13:25:00|8615.4|8614.5|8615.8|8614.3|8617.8|8616.7|8615.2|8614.3|450
1620999000000|2021-05-14 13:30:00|8615.9|8614.4|8609.7|8608.8|8616.7|8615.3|8609.2|8608.3|467
1620999300000|2021-05-14 13:35:00|8609.8|8608.9|8611.7|8610.8|8611.7|8610.8|8609.2|8608.3|372
1620999600000|2021-05-14 13:40:00|8611.6|8610.7|8611|8610.1|8612.4|8611.5|8609.6|8608.7|466
1620999900000|2021-05-14 13:45:00|8611.1|8610.2|8613.9|8613|8614.4|8613.5|8610.7|8609.5|476
1621000200000|2021-05-14 13:50:00|8613.8|8612.9|8609.8|8608.9|8614.2|8613.3|8609.5|8608.5|464
1621000500000|2021-05-14 13:55:00|8609.7|8608.8|8607.6|8606.1|8610.1|8609.2|8607.1|8606|526
1621000800000|2021-05-14 14:00:00|8607.5|8606|8609.2|8608.3|8609.4|8608.4|8606.5|8605|675
1621001100000|2021-05-14 14:05:00|8609.3|8608.4|8609.9|8609|8613|8612.1|8609.2|8608.2|710
1621001400000|2021-05-14 14:10:00|8609.8|8608.9|8612.2|8611.3|8613.3|8612.4|8609.2|8608.3|520
1621001700000|2021-05-14 14:15:00|8612.1|8611.2|8619.8|8618.9|8619.8|8618.9|8612|8611.1|577
1621002000000|2021-05-14 14:20:00|8619.7|8618.8|8614.5|8613.6|8620.4|8619.5|8614.2|8613.3|420
1621002300000|2021-05-14 14:25:00|8614.4|8613.5|8614.3|8612.8|8614.8|8613.9|8611.7|8610.8|580
1621002600000|2021-05-14 14:30:00|8614.2|8612.7|8613.2|8612.3|8615|8614.1|8612|8611.1|503
1621002900000|2021-05-14 14:35:00|8613.1|8612.2|8614.1|8613.2|8614.9|8614|8612.5|8611.6|447
1621003200000|2021-05-14 14:40:00|8614|8613.1|8614.6|8613.7|8615.2|8614.2|8613.4|8612.3|471
1621003500000|2021-05-14 14:45:00|8614.5|8613.6|8614.4|8613.5|8615.7|8614.8|8613.2|8612.3|551
1621003800000|2021-05-14 14:50:00|8614.5|8613.6|8612.9|8612|8615.5|8614.6|8611.1|8610.1|551
1621004100000|2021-05-14 14:55:00|8612.8|8611.9|8613.5|8612.6|8616|8615.1|8612.4|8611.5|464
1621004400000|2021-05-14 15:00:00|8613.6|8612.7|8615.6|8614.7|8616.4|8615.5|8612.1|8611.2|550
1621004700000|2021-05-14 15:05:00|8615.8|8614.9|8618.9|8618|8618.9|8618|8615.3|8614.4|379
1621005000000|2021-05-14 15:10:00|8618.8|8617.9|8616|8615.1|8618.9|8618|8615.2|8614.3|361
1621005300000|2021-05-14 15:15:00|8615.9|8615|8618.6|8617.7|8619.4|8618.4|8615.8|8614.9|366
1621005600000|2021-05-14 15:20:00|8618.5|8617.6|8616.9|8616|8618.5|8617.6|8616.7|8615.6|230
1621005900000|2021-05-14 15:25:00|8616.8|8615.9|8612.8|8611.9|8617|8616.1|8612.7|8611.7|380
1621006200000|2021-05-14 15:30:00|8612.7|8611.8|8610.4|8609.5|8612.7|8611.8|8609.7|8608.8|362
1621006500000|2021-05-14 15:35:00|8610.3|8609.4|8610.7|8609.8|8610.9|8610|8609.1|8608.2|355
1621006800000|2021-05-14 15:40:00|8610.6|8609.7|8612.4|8611.5|8613.1|8612.2|8610.6|8609.7|272
1621007100000|2021-05-14 15:45:00|8612.5|8611.6|8613.2|8612.3|8613.5|8612.6|8611.1|8610.2|379
1621007400000|2021-05-14 15:50:00|8613.3|8612.4|8612.9|8612|8613.9|8613|8612|8611.1|223
1621007700000|2021-05-14 15:55:00|8612.8|8611.9|8613.4|8612.5|8614.1|8613.2|8612.2|8611.3|268
1621008000000|2021-05-14 16:00:00|8613.5|8612.6|8614.3|8613.4|8616.6|8615.7|8613.3|8612.4|355
1621008300000|2021-05-14 16:05:00|8614.4|8613.5|8614.4|8613.5|8615.1|8614.2|8612.5|8611.6|324
1621008600000|2021-05-14 16:10:00|8614.2|8613.3|8613.5|8612.6|8614.9|8614|8613|8611.9|327
1621008900000|2021-05-14 16:15:00|8613.4|8612.5|8613.1|8612.2|8613.5|8612.6|8612.5|8611.6|211
1621009200000|2021-05-14 16:20:00|8613.2|8612.3|8613.2|8612.3|8613.3|8612.4|8611.9|8611|223
1621009500000|2021-05-14 16:25:00|8613.4|8612.5|8612.8|8611.9|8614.2|8613.3|8612.2|8611.2|213
1621009800000|2021-05-14 16:30:00|8612.9|8612|8614.1|8613.2|8615|8614.1|8612.2|8611.3|290
1621010100000|2021-05-14 16:35:00|8614.2|8613.3|8613|8612.1|8616.7|8615.8|8612.4|8611.5|391
1621010400000|2021-05-14 16:40:00|8613.1|8612.2|8611.9|8611|8613.4|8612.5|8611.2|8610.3|286
1621010700000|2021-05-14 16:45:00|8611.8|8610.9|8609.6|8608.7|8612|8611.1|8609.2|8608.3|268
1621011000000|2021-05-14 16:50:00|8609.7|8608.8|8610.5|8609.6|8610.8|8609.9|8609.1|8608.2|199
1621011300000|2021-05-14 16:55:00|8610.4|8609.5|8610.1|8609.2|8611.3|8610.4|8609.4|8608.5|216
1621011600000|2021-05-14 17:00:00|8610|8609.1|8611.1|8610.2|8611.4|8610.5|8609.7|8608.8|194
1621011900000|2021-05-14 17:05:00|8611|8610.1|8614.7|8613.8|8615.6|8614.6|8611|8610.1|224
1621012200000|2021-05-14 17:10:00|8614.6|8613.7|8615.3|8614.4|8616|8615.1|8613.8|8612.9|277
1621012500000|2021-05-14 17:15:00|8615.4|8614.5|8613.1|8612.2|8615.6|8614.5|8612.8|8611.9|239
1621012800000|2021-05-14 17:20:00|8613|8612.1|8613|8612.1|8613.2|8612.3|8611.6|8610.5|204
1621013100000|2021-05-14 17:25:00|8613.1|8612.2|8612.2|8611.3|8613.9|8613|8612.1|8611.2|247
1621013400000|2021-05-14 17:30:00|8612.3|8611.4|8610.9|8610|8612.3|8611.4|8610|8609.1|186
1621013700000|2021-05-14 17:35:00|8611|8610.1|8611|8610.1|8611.6|8610.4|8610.5|8609.6|143
1621014000000|2021-05-14 17:40:00|8611.1|8610.2|8611.2|8610.3|8611.9|8611|8610.5|8609.6|147
1621014300000|2021-05-14 17:45:00|8611.4|8610.5|8611|8610.1|8612|8611.1|8610.7|8609.8|166
1621014600000|2021-05-14 17:50:00|8611.1|8610.2|8611.8|8610.9|8611.8|8610.9|8610.8|8609.9|119
1621014900000|2021-05-14 17:55:00|8611.7|8610.8|8611.9|8611|8614|8613.1|8611.5|8610.6|172
1621015200000|2021-05-14 18:00:00|8612|8611.1|8611.7|8610.8|8613.1|8612.2|8610.9|8609.7|196
1621015500000|2021-05-14 18:05:00|8611.8|8610.9|8612.2|8611.3|8612.8|8611.5|8611.1|8610.2|165
1621015800000|2021-05-14 18:10:00|8612.1|8611.2|8610.4|8609.5|8612.3|8611.4|8609.1|8608.1|259
1621016100000|2021-05-14 18:15:00|8610.5|8609.6|8612.7|8611.8|8613.4|8612.5|8610.4|8609.5|308
1621016400000|2021-05-14 18:20:00|8612.6|8611.7|8612.1|8611.2|8613.4|8612.5|8611.8|8610.9|197
1621016700000|2021-05-14 18:25:00|8612.2|8611.3|8611.5|8610.6|8612.5|8611.6|8611.3|8610.4|164
1621017000000|2021-05-14 18:30:00|8611.4|8610.5|8611.9|8611|8612.1|8611.2|8611.2|8610.1|139
1621017300000|2021-05-14 18:35:00|8612|8611.1|8613.4|8612.5|8613.5|8612.6|8611.6|8610.5|162
1621017600000|2021-05-14 18:40:00|8613.5|8612.6|8614.4|8613.5|8614.8|8613.9|8613.4|8612.5|172
1621017900000|2021-05-14 18:45:00|8614.5|8613.6|8614.6|8613.7|8615.2|8614.3|8614|8613.1|186
1621018200000|2021-05-14 18:50:00|8614.7|8613.8|8611.7|8610.8|8614.7|8613.8|8611|8610.1|209
1621018500000|2021-05-14 18:55:00|8611.8|8610.9|8612.5|8611.6|8612.6|8611.6|8611.1|8610.2|258
1621018800000|2021-05-14 19:00:00|8612.4|8611.5|8612.8|8611.9|8613.2|8611.9|8610.7|8609.5|316
1621019100000|2021-05-14 19:05:00|8612.7|8611.8|8612.6|8611.7|8613.1|8612.1|8611.6|8610.3|213
1621019400000|2021-05-14 19:10:00|8612.7|8611.8|8614.1|8612.6|8614.4|8613.2|8612.5|8611.3|206
1621019700000|2021-05-14 19:15:00|8614|8612.5|8615.6|8614.1|8615.6|8614.5|8612.9|8611.7|330
1621020000000|2021-05-14 19:20:00|8615.3|8614.4|8615|8614.1|8616|8614.9|8613.8|8612.7|292
1621020300000|2021-05-14 19:25:00|8615.2|8614.3|8615.6|8614.7|8616|8615.1|8615|8614|183
1621020600000|2021-05-14 19:30:00|8615.5|8614.6|8616|8614.5|8616.3|8615.2|8615.2|8614.1|227
1621020900000|2021-05-14 19:35:00|8615.9|8614.4|8613.4|8612.5|8616|8614.5|8613.2|8611.8|221
1621021200000|2021-05-14 19:40:00|8613.3|8612.4|8613.1|8611.6|8614.1|8612.6|8612.1|8610.9|155
1621021500000|2021-05-14 19:45:00|8613.2|8611.7|8613|8612.1|8613.8|8612.6|8612.6|8611.4|153
1621021800000|2021-05-14 19:50:00|8613.3|8611.8|8613.7|8612.2|8614.1|8612.9|8612.9|8611.7|224
1621022100000|2021-05-14 19:55:00|8613.6|8612.1|8615.3|8613.8|8615.4|8614.1|8613.4|8612|347
1621022400000|2021-05-14 20:00:00|8615.2|8613.7|8614.6|8613.1|8615.2|8613.7|8613.3|8611.8|321
1621022700000|2021-05-14 20:05:00|8614.5|8613|8614.5|8613|8615.6|8614.1|8614.3|8612.8|203
1621023000000|2021-05-14 20:10:00|8614.4|8612.9|8615.5|8614|8615.5|8614|8613.8|8612.3|160
1621023300000|2021-05-14 20:15:00|8615.6|8614.1|8615.4|8613.9|8615.7|8614.3|8614.9|8613.4|153
1621023600000|2021-05-14 20:20:00|8615.6|8614.1|8615.5|8614|8616.1|8614.6|8615.3|8613.8|175
1621023900000|2021-05-14 20:25:00|8615.6|8614.1|8616|8614.5|8616.2|8614.7|8615.4|8613.9|153
1621024200000|2021-05-14 20:30:00|8616.1|8614.6|8615.9|8614.4|8616.1|8614.6|8613.4|8611.9|405
1621024500000|2021-05-14 20:35:00|8616|8614.5|8617.1|8615.6|8618.7|8617.2|8615.9|8614.4|285
1621024800000|2021-05-14 20:40:00|8617.2|8615.7|8615.8|8614.3|8617.2|8615.7|8615.2|8613.7|265
1621025100000|2021-05-14 20:45:00|8615.9|8614.4|8615.5|8614|8620.2|8615.9|8614.5|8609.3|540
1621025400000|2021-05-14 20:50:00|8615.3|8613.8|8615.6|8614.1|8620|8616.4|8615.1|8612.2|596
1621025700000|2021-05-14 20:55:00|8615.5|8614|8618.1|8610.8|8620.8|8615.8|8614.1|8604.5|631
1621195200000|2021-05-16 20:00:00|8615|8606.5|8626.8|8604.8|8626.8|8609.5|8615|8597.2|7
1621195500000|2021-05-16 20:05:00|8617.5|8601.3|8617.5|8601.3|8617.5|8601.3|8617.5|8601.3|1
1621195800000|2021-05-16 20:10:00|8626.8|8604.8|8622|8600|8626.8|8604.8|8617.5|8600|6
1621196100000|2021-05-16 20:15:00|8621.1|8601.9|8616.8|8605.1|8622|8605.1|8616.7|8601.5|12
1621196400000|2021-05-16 20:20:00|8622|8601.5|8621.1|8603.2|8622|8603.2|8621.1|8601.5|2
1621196700000|2021-05-16 20:25:00|8622|8601.5|8621.1|8603.2|8622|8603.2|8621.1|8601.5|2
1621197000000|2021-05-16 20:30:00|8622|8601.5|8616.8|8605.1|8622|8605.1|8616.8|8601.5|3
1621197300000|2021-05-16 20:35:00|8616.7|8603.3|8617.4|8605.1|8622.4|8605.1|8616.7|8599|14
1621197600000|2021-05-16 20:40:00|8622.9|8603.1|8617.5|8605.1|8628.6|8606.6|8617.5|8597.5|5
1621197900000|2021-05-16 20:45:00|8627|8605|8619.5|8597.5|8627|8605|8619.5|8597.5|4
1621198200000|2021-05-16 20:50:00|8627|8605|8622.4|8602.6|8627|8609.8|8617.4|8602.6|19
1621198500000|2021-05-16 20:55:00|8621.9|8603.4|8623.2|8601.2|8623.2|8604.5|8618.5|8601.2|33
1621198800000|2021-05-16 21:00:00|8621.9|8602.1|8624.8|8602.8|8625.3|8604.9|8616.7|8597.4|52
1621199100000|2021-05-16 21:05:00|8624.1|8602.1|8621.4|8599.4|8625.8|8603.8|8619.8|8597.8|55
1621199400000|2021-05-16 21:10:00|8621|8599|8617.7|8603.1|8627|8605|8616.7|8597.5|84
1621199700000|2021-05-16 21:15:00|8617.4|8603.2|8626.6|8604.6|8626.6|8604.6|8617.4|8601.9|11
1621200000000|2021-05-16 21:20:00|8623.3|8602.3|8619.4|8604|8627.7|8605.7|8616.9|8600.6|29
1621200300000|2021-05-16 21:25:00|8619.8|8604.1|8622|8602.4|8623.9|8604.3|8617|8600.8|80
1621200600000|2021-05-16 21:30:00|8622.2|8605.1|8621.6|8603.9|8624.4|8605.8|8619.3|8600.4|135
1621200900000|2021-05-16 21:35:00|8621.4|8604.1|8621.9|8602.8|8624.1|8605.8|8619.9|8600.3|102
1621201200000|2021-05-16 21:40:00|8621.1|8602|8616.9|8606.5|8623.4|8610.1|8614.4|8601.5|184
1621201500000|2021-05-16 21:45:00|8617.1|8606.2|8618.1|8608.9|8620.1|8610.7|8615.9|8604.9|177
1621201800000|2021-05-16 21:50:00|8618|8609|8618.7|8608.2|8620.4|8610.2|8616.7|8606.4|160
1621202100000|2021-05-16 21:55:00|8617.7|8609|8612|8604.2|8619.9|8610.4|8611.8|8601.2|249
1621202400000|2021-05-16 22:00:00|8611.9|8604.7|8617|8610.5|8620.9|8612.5|8611.9|8604.6|835
1621202700000|2021-05-16 22:05:00|8616.5|8610.4|8616.2|8611.8|8617.8|8613|8614.5|8609.6|603
1621203000000|2021-05-16 22:10:00|8616|8612.1|8615.7|8611.5|8616.9|8613.4|8614.1|8610.2|377
1621203300000|2021-05-16 22:15:00|8615.6|8611.3|8616.3|8613.1|8617.3|8613.7|8614.5|8611.1|407
1621203600000|2021-05-16 22:20:00|8616.1|8613.3|8616.2|8613.1|8617.6|8614.5|8615.2|8612.4|387
1621203900000|2021-05-16 22:25:00|8616.3|8613|8615.8|8614.3|8617.6|8614.4|8615.1|8612.7|189
1621204200000|2021-05-16 22:30:00|8616.6|8613.9|8616.6|8613.7|8617.3|8614.5|8615.2|8612.3|376
1621204500000|2021-05-16 22:35:00|8615.7|8614.2|8617.8|8614.6|8618.7|8615.6|8615.5|8613.3|321
1621204800000|2021-05-16 22:40:00|8617.9|8614.7|8617.8|8614.9|8619.1|8615.9|8615.7|8613.4|359
1621205100000|2021-05-16 22:45:00|8617.4|8615.1|8616.9|8615.4|8618.2|8616|8616.3|8614.7|217
1621205400000|2021-05-16 22:50:00|8616.7|8615.2|8617.4|8615.2|8618.7|8615.9|8616.7|8614.6|193
1621205700000|2021-05-16 22:55:00|8617.5|8615.5|8617.5|8615|8618.6|8616.1|8616.6|8614.8|244
1621206000000|2021-05-16 23:00:00|8617|8615.5|8616.3|8614.8|8618.9|8616.6|8616.2|8614.6|252
1621206300000|2021-05-16 23:05:00|8616.2|8614.7|8615.2|8613.7|8616.9|8614.8|8615.1|8613.6|105
1621206600000|2021-05-16 23:10:00|8615.3|8613.8|8615.3|8613.8|8616.1|8614.6|8615.1|8613.6|104
1621206900000|2021-05-16 23:15:00|8615.4|8613.9|8616|8614.5|8616.2|8614.7|8615.3|8613.8|160
1621207200000|2021-05-16 23:20:00|8615.9|8614.4|8616.1|8614.6|8616.4|8614.9|8615.4|8614.3|140
1621207500000|2021-05-16 23:25:00|8616|8614.5|8616|8614.5|8616.3|8614.8|8615.2|8614|146
1621207800000|2021-05-16 23:30:00|8616.1|8614.6|8615.6|8614.1|8616.6|8615.1|8615.1|8613.6|151
1621208100000|2021-05-16 23:35:00|8615.7|8614.2|8615.8|8614.3|8616|8614.5|8615|8613.5|143
1621208400000|2021-05-16 23:40:00|8615.9|8614.4|8615.8|8614.3|8616.1|8614.6|8615.1|8613.6|164
1621208700000|2021-05-16 23:45:00|8615.7|8614.2|8616.5|8615|8616.5|8615|8615.1|8613.9|157
1621209000000|2021-05-16 23:50:00|8616.7|8615.2|8616.1|8614.6|8616.8|8615.3|8615.8|8614.5|133
1621209300000|2021-05-16 23:55:00|8616.2|8614.7|8617.2|8615.7|8617.6|8616.1|8616|8614.5|123
1621209600000|2021-05-17 00:00:00|8617.6|8616.1|8617|8615.5|8617.6|8616.1|8615.9|8614.6|347
1621209900000|2021-05-17 00:05:00|8617.1|8615.6|8616.8|8615.9|8617.8|8616.6|8616.3|8615.2|216
1621210200000|2021-05-17 00:10:00|8616.9|8616|8616.3|8615.4|8618|8616.8|8615.9|8614.8|414
1621210500000|2021-05-17 00:15:00|8616.8|8615.3|8616.7|8615.2|8617.7|8616.2|8616.2|8614.7|390
1621210800000|2021-05-17 00:20:00|8616.8|8615.3|8616|8614.5|8617.2|8615.9|8615.4|8614.3|204
1621211100000|2021-05-17 00:25:00|8615.9|8614.4|8616.3|8614.8|8616.8|8615.6|8615.1|8613.9|202
1621211400000|2021-05-17 00:30:00|8616.2|8614.7|8615.2|8614.3|8616.4|8615.1|8615|8613.7|251
1621211700000|2021-05-17 00:35:00|8615.5|8614|8614.8|8613.3|8615.8|8614.6|8613.9|8612.6|238
1621212000000|2021-05-17 00:40:00|8614.3|8613.4|8614.5|8613.6|8615.4|8614.2|8614|8612.9|179
1621212300000|2021-05-17 00:45:00|8614.9|8613.4|8614.8|8613.3|8615.2|8613.9|8613.7|8612.6|199
1621212600000|2021-05-17 00:50:00|8614.9|8613.4|8612.3|8610.8|8615.1|8613.6|8612|8610.5|419
1621212900000|2021-05-17 00:55:00|8612.2|8610.7|8614.5|8613|8614.6|8613.2|8612|8610.5|222
1621213200000|2021-05-17 01:00:00|8614.4|8612.9|8614.5|8613|8615.3|8614.1|8613.6|8612.4|311
1621213500000|2021-05-17 01:05:00|8614.2|8613.3|8614.2|8612.7|8614.8|8613.6|8614|8612.6|188
1621213800000|2021-05-17 01:10:00|8614.3|8612.8|8615.5|8614|8615.6|8614.1|8614.3|8612.8|190
1621214100000|2021-05-17 01:15:00|8615.4|8613.9|8615.6|8614.1|8615.8|8614.5|8615.1|8613.6|218
1621214400000|2021-05-17 01:20:00|8615.7|8614.2|8615.3|8614.4|8615.8|8614.6|8614.8|8613.7|240
1621214700000|2021-05-17 01:25:00|8615.2|8614.3|8615.3|8613.8|8615.8|8614.8|8614.9|8613.8|223
1621215000000|2021-05-17 01:30:00|8615.2|8613.7|8614.7|8613.8|8615.6|8614.3|8614.4|8613.2|251
1621215300000|2021-05-17 01:35:00|8614.9|8613.4|8614.2|8612.7|8615.1|8613.9|8614|8612.5|276
1621215600000|2021-05-17 01:40:00|8614.3|8612.8|8614.4|8612.9|8614.8|8613.6|8613.8|8612.7|194
1621215900000|2021-05-17 01:45:00|8614.5|8613|8613.2|8611.7|8614.5|8613.1|8612.9|8611.7|203
1621216200000|2021-05-17 01:50:00|8613.1|8611.6|8613.3|8611.8|8613.4|8612.3|8612.5|8611.3|176
1621216500000|2021-05-17 01:55:00|8613.4|8611.9|8614.6|8613.1|8615|8613.8|8613|8611.7|234
1621216800000|2021-05-17 02:00:00|8614.7|8613.2|8617.3|8615.8|8617.4|8616.4|8614.5|8613.2|374
1621217100000|2021-05-17 02:05:00|8617.4|8615.9|8615.9|8614.4|8617.5|8616.3|8615.6|8614.4|210
1621217400000|2021-05-17 02:10:00|8616|8614.5|8615.8|8614.3|8616.1|8614.8|8614.8|8613.6|194
1621217700000|2021-05-17 02:15:00|8615.7|8614.2|8616.3|8614.8|8616.8|8615.6|8615.7|8614.2|208
1621218000000|2021-05-17 02:20:00|8616.2|8614.7|8616.2|8614.7|8616.4|8615.1|8615.8|8614.6|158
1621218300000|2021-05-17 02:25:00|8616|8615.1|8616.3|8614.8|8616.8|8615.6|8615.5|8614|191
1621218600000|2021-05-17 02:30:00|8616.2|8614.7|8615.2|8613.7|8616.8|8615.7|8614.6|8613.3|219
1621218900000|2021-05-17 02:35:00|8615.1|8613.6|8615.8|8614.3|8616|8614.8|8613.5|8612.4|241
1621219200000|2021-05-17 02:40:00|8615.9|8614.4|8615.8|8614.3|8616.3|8614.8|8615.6|8614.2|177
1621219500000|2021-05-17 02:45:00|8615.9|8614.4|8617.1|8615.6|8617.1|8615.6|8615.3|8613.8|183
1621219800000|2021-05-17 02:50:00|8617|8615.5|8614.6|8613.1|8617.3|8616.1|8614|8612.7|209
1621220100000|2021-05-17 02:55:00|8614.5|8613|8615.3|8613.8|8615.3|8613.9|8614.1|8612.8|207
1621220400000|2021-05-17 03:00:00|8615.2|8613.7|8614.4|8612.9|8615.5|8614.3|8614|8612.7|182
1621220700000|2021-05-17 03:05:00|8614.5|8613|8613.2|8611.7|8614.6|8613.4|8612.5|8611.3|265
1621221000000|2021-05-17 03:10:00|8612.9|8612|8613.6|8612.1|8613.7|8612.5|8612.7|8611.5|294
1621221300000|2021-05-17 03:15:00|8613.7|8612.2|8614.4|8612.9|8614.5|8613|8612.9|8611.7|226
1621221600000|2021-05-17 03:20:00|8614.5|8613|8614.4|8612.9|8615.9|8614.5|8614.2|8612.8|231
1621221900000|2021-05-17 03:25:00|8614.6|8613.1|8614|8612.5|8614.6|8613.4|8613.2|8612|261
1621222200000|2021-05-17 03:30:00|8614.1|8612.6|8613.9|8612.4|8614.9|8613.7|8613.4|8612.2|172
1621222500000|2021-05-17 03:35:00|8613.5|8612.6|8613.7|8612.8|8614.5|8613.4|8613.4|8612.2|150
1621222800000|2021-05-17 03:40:00|8613.8|8612.9|8613|8611.5|8614.1|8612.9|8612.9|8611.4|92
1621223100000|2021-05-17 03:45:00|8613.1|8611.6|8613.2|8611.7|8614.1|8612.6|8612.4|8611.2|152
1621223400000|2021-05-17 03:50:00|8613.3|8611.8|8612.8|8611.3|8613.3|8612|8612.2|8611|114
1621223700000|2021-05-17 03:55:00|8612.7|8611.2|8613.1|8611.6|8613.2|8612.1|8611.7|8610.6|150
1621224000000|2021-05-17 04:00:00|8613.2|8611.7|8613|8611.5|8613.6|8612.5|8612.7|8611.5|147
1621224300000|2021-05-17 04:05:00|8613.1|8611.6|8611.7|8610.2|8613.2|8611.8|8611|8609.9|173
1621224600000|2021-05-17 04:10:00|8611.6|8610.1|8612.2|8610.7|8613.5|8612.4|8611.2|8610|296
1621224900000|2021-05-17 04:15:00|8612.3|8610.8|8611.1|8610.2|8612.8|8611.7|8610.6|8609.3|218
1621225200000|2021-05-17 04:20:00|8611.4|8609.9|8611.8|8610.3|8611.8|8610.6|8610.9|8609.5|130
1621225500000|2021-05-17 04:25:00|8611.7|8610.2|8611.2|8610.3|8612.6|8611.4|8611.1|8609.9|175
1621225800000|2021-05-17 04:30:00|8611.5|8610|8611.2|8609.7|8612.3|8611.1|8610.9|8609.6|235
1621226100000|2021-05-17 04:35:00|8611.3|8609.8|8613.1|8611.6|8613.2|8612|8611|8609.7|181
1621226400000|2021-05-17 04:40:00|8612.8|8611.9|8612.3|8610.8|8613.4|8612.1|8611.7|8610.4|160
1621226700000|2021-05-17 04:45:00|8612.2|8610.7|8613.1|8611.6|8613.2|8612.2|8612.1|8610.7|104
1621227000000|2021-05-17 04:50:00|8612.8|8611.9|8612.5|8611.6|8613.1|8612|8612.3|8611.2|123
1621227300000|2021-05-17 04:55:00|8612.4|8611.5|8613.2|8611.7|8613.3|8612.1|8611.9|8610.8|173
1621227600000|2021-05-17 05:00:00|8612.8|8611.9|8612.2|8610.7|8613.4|8612.2|8611.9|8610.5|171
1621227900000|2021-05-17 05:05:00|8612.1|8610.6|8612.5|8611|8613.1|8611.9|8611.7|8610.6|200
1621228200000|2021-05-17 05:10:00|8612.6|8611.1|8612.6|8611.7|8612.7|8611.8|8611.5|8610.4|208
1621228500000|2021-05-17 05:15:00|8612.5|8611.6|8612|8610.5|8613|8611.8|8611.6|8610.5|271
1621228800000|2021-05-17 05:20:00|8612.1|8610.6|8611.5|8610.6|8612.1|8610.8|8610.5|8609.3|172
1621229100000|2021-05-17 05:25:00|8611.4|8610.5|8611.5|8610|8612.6|8611.4|8610.9|8609.6|154
1621229400000|2021-05-17 05:30:00|8611.4|8609.9|8612.5|8611|8612.5|8611.3|8610.7|8609.5|226
1621229700000|2021-05-17 05:35:00|8612.4|8610.9|8612.4|8610.9|8613.4|8612.1|8612|8610.9|277
1621230000000|2021-05-17 05:40:00|8612.5|8611|8611.8|8610.3|8612.7|8611.6|8611.5|8610.1|194
1621230300000|2021-05-17 05:45:00|8611.6|8610.7|8613.1|8612.2|8613.8|8612.6|8611.5|8610.2|324
1621230600000|2021-05-17 05:50:00|8613.4|8611.9|8612|8611.1|8614.1|8612.7|8611.6|8610.5|235
1621230900000|2021-05-17 05:55:00|8612.3|8610.8|8610.7|8609.2|8612.3|8611.1|8610.1|8608.8|220
1621231200000|2021-05-17 06:00:00|8610.6|8609.1|8611|8609.5|8612|8610.7|8610.1|8608.9|316
1621231500000|2021-05-17 06:05:00|8610.9|8609.4|8610.3|8608.8|8611.1|8609.7|8608.9|8607.8|326
1621231800000|2021-05-17 06:10:00|8610.2|8608.7|8610.5|8609|8611.6|8610.1|8609|8607.8|327
1621232100000|2021-05-17 06:15:00|8610.3|8608.8|8608.8|8607.3|8610.4|8608.9|8606.9|8605.6|484
1621232400000|2021-05-17 06:20:00|8608.6|8607.7|8609.1|8607.6|8610.5|8609.5|8606.9|8605.9|521
1621232700000|2021-05-17 06:25:00|8609|8607.5|8607.9|8607|8610.6|8609.3|8607.5|8606.4|391
1621233000000|2021-05-17 06:30:00|8608|8607.1|8605.5|8604.6|8608.6|8607.3|8605.5|8604.2|435
1621233300000|2021-05-17 06:35:00|8605.4|8604.5|8604.5|8603.6|8605.9|8605|8603.2|8602.1|409
1621233600000|2021-05-17 06:40:00|8604.4|8603.5|8605.3|8604.4|8605.9|8605|8603.9|8602.8|336
1621233900000|2021-05-17 06:45:00|8605.2|8604.3|8606.7|8605.8|8607.5|8606.3|8604.1|8603.2|366
1621234200000|2021-05-17 06:50:00|8606.8|8605.9|8604.3|8603.4|8607.5|8606.6|8603.8|8602.9|270
1621234500000|2021-05-17 06:55:00|8604.2|8603.3|8604.2|8603.3|8605.5|8604.6|8603.2|8602.3|298
1621234800000|2021-05-17 07:00:00|8604.3|8603.4|8605.9|8605|8606.9|8605.8|8604.2|8603|459
1621235100000|2021-05-17 07:05:00|8605.7|8604.8|8603.4|8601.9|8606.1|8605|8601.5|8600.6|435
1621235400000|2021-05-17 07:10:00|8603.1|8602.2|8602.3|8601.4|8605.7|8604.8|8602.1|8601|391
1621235700000|2021-05-17 07:15:00|8602.4|8601.5|8602.6|8601.7|8604.1|8603.2|8602.4|8601.5|362
1621236000000|2021-05-17 07:20:00|8602.7|8601.8|8606|8605.1|8606.4|8605.5|8602.5|8601.5|416
1621236300000|2021-05-17 07:25:00|8605.8|8604.9|8606.3|8604.8|8608.2|8607.3|8604.6|8603.5|417
1621236600000|2021-05-17 07:30:00|8606.2|8604.7|8603.3|8602.4|8606.6|8605.5|8602.9|8601.8|531
1621236900000|2021-05-17 07:35:00|8603.2|8602.3|8607|8605.5|8607.5|8606.4|8602.5|8601.5|425
1621237200000|2021-05-17 07:40:00|8606.9|8606|8608.9|8608|8609.3|8608.2|8606.7|8605.6|404
1621237500000|2021-05-17 07:45:00|8608.8|8607.9|8611.4|8610.5|8612.5|8611.6|8608.2|8607.3|583
1621237800000|2021-05-17 07:50:00|8611.9|8611|8611.8|8610.9|8616.4|8615.4|8611.8|8610.6|450
1621238100000|2021-05-17 07:55:00|8611.7|8610.8|8610.9|8609.4|8612.7|8611.5|8609.7|8608.7|481
1621238400000|2021-05-17 08:00:00|8611|8609.5|8614|8613.1|8614.1|8613.2|8606.2|8604.7|570
1621238700000|2021-05-17 08:05:00|8614.1|8613.2|8613.3|8612.4|8614.1|8613.2|8612.3|8611.2|300
1621239000000|2021-05-17 08:10:00|8613.4|8612.5|8614.2|8613.3|8615.2|8614.1|8612.4|8611.1|475
1621239300000|2021-05-17 08:15:00|8614.1|8613.2|8613.8|8612.9|8615.5|8614.6|8613|8612.1|363
1621239600000|2021-05-17 08:20:00|8613.7|8612.8|8613.7|8612.8|8614.4|8613.5|8613.2|8612|311
1621239900000|2021-05-17 08:25:00|8613.8|8612.9|8614.3|8612.8|8615.4|8614.4|8613.4|8612.1|386
1621240200000|2021-05-17 08:30:00|8614|8613.1|8615.3|8614.4|8615.5|8614.5|8614|8612.9|249
1621240500000|2021-05-17 08:35:00|8615.4|8614.5|8613.4|8612.5|8615.5|8614.6|8612.7|8611.8|319
1621240800000|2021-05-17 08:40:00|8613.3|8612.4|8612.1|8611.2|8613.8|8612.9|8610.6|8609.7|387
1621241100000|2021-05-17 08:45:00|8612.2|8611.3|8612.4|8611.5|8612.9|8611.8|8610.8|8609.8|317
1621241400000|2021-05-17 08:50:00|8612.3|8611.4|8613.4|8612.5|8614|8613.1|8612.1|8611.2|332
1621241700000|2021-05-17 08:55:00|8613.3|8612.4|8612.2|8611.3|8613.9|8613|8611.5|8610.5|356
1621242000000|2021-05-17 09:00:00|8612.1|8611.2|8612.4|8611.5|8612.5|8611.6|8610.6|8609.7|334
1621242300000|2021-05-17 09:05:00|8612.3|8611.4|8611.7|8610.8|8613.7|8612.8|8611.3|8610.2|342
1621242600000|2021-05-17 09:10:00|8611.8|8610.9|8613.1|8612.2|8613.3|8612.4|8611.3|8610.1|234
1621242900000|2021-05-17 09:15:00|8613|8612.1|8613.5|8612.6|8613.9|8612.8|8611.4|8610.2|234
1621243200000|2021-05-17 09:20:00|8613.6|8612.7|8613.8|8612.9|8614.7|8613.8|8613.3|8612.3|295
1621243500000|2021-05-17 09:25:00|8613.9|8613|8617.6|8616.7|8617.8|8616.9|8613.7|8612.8|457
1621243800000|2021-05-17 09:30:00|8617.5|8616.6|8615.5|8614.6|8618.6|8617.7|8615.1|8614.2|369
1621244100000|2021-05-17 09:35:00|8615.4|8614.5|8619.2|8618.3|8619.7|8618.7|8614.4|8613.4|409
1621244400000|2021-05-17 09:40:00|8619.4|8618.5|8618.6|8617.7|8622.1|8620.9|8618.3|8617.4|378
1621244700000|2021-05-17 09:45:00|8618.7|8617.8|8620.8|8619.9|8623.7|8622.8|8618.5|8617.4|559
1621245000000|2021-05-17 09:50:00|8621.1|8619.6|8621.3|8620.4|8622.6|8621.5|8620|8618.9|389
1621245300000|2021-05-17 09:55:00|8621.2|8620.3|8619.7|8618.2|8622.6|8621.5|8619|8617.9|441
1621245600000|2021-05-17 10:00:00|8619.6|8618.1|8620.9|8620|8621.7|8620.5|8618.1|8616.9|363
1621245900000|2021-05-17 10:05:00|8620.8|8619.9|8619.7|8618.8|8622.1|8620.9|8618.7|8617.8|370
1621246200000|2021-05-17 10:10:00|8619.8|8618.9|8622.4|8621.5|8623.2|8622.3|8619.5|8618.6|458
1621246500000|2021-05-17 10:15:00|8622.6|8621.1|8621.6|8620.7|8623.4|8622.5|8621.1|8619.8|368
1621246800000|2021-05-17 10:20:00|8621.5|8620.6|8623|8622.1|8623.4|8622.5|8621.5|8620.6|286
1621247100000|2021-05-17 10:25:00|8623.1|8622.2|8620.6|8619.7|8623.1|8622.2|8619.7|8618.8|414
1621247400000|2021-05-17 10:30:00|8620.7|8619.8|8619.6|8618.7|8621.2|8620|8618|8617.1|262
1621247700000|2021-05-17 10:35:00|8619.7|8618.8|8623.4|8622.5|8623.5|8622.6|8619.7|8618.5|346
1621248000000|2021-05-17 10:40:00|8623.5|8622.6|8621.8|8620.9|8623.7|8622.8|8621.3|8620.1|326
1621248300000|2021-05-17 10:45:00|8621.7|8620.8|8621.1|8620.2|8622.2|8621.1|8619.1|8618.2|293
1621248600000|2021-05-17 10:50:00|8621|8620.1|8623.1|8622.2|8624.4|8623.2|8621|8620|319
1621248900000|2021-05-17 10:55:00|8623.2|8622.3|8632.1|8631.2|8632.1|8631.2|8623.2|8622.3|619
1621249200000|2021-05-17 11:00:00|8632|8631.1|8626.6|8625.7|8632.4|8631.4|8625.2|8624.3|553
1621249500000|2021-05-17 11:05:00|8626.7|8625.8|8625.6|8624.7|8627.4|8626.5|8625.1|8624.2|294
1621249800000|2021-05-17 11:10:00|8625.7|8624.8|8627.5|8626.6|8627.8|8626.6|8625.4|8624.1|285
1621250100000|2021-05-17 11:15:00|8627.4|8626.5|8626.8|8625.3|8627.6|8626.7|8625.4|8624.3|331
1621250400000|2021-05-17 11:20:00|8626.2|8625.2|8626.4|8625.5|8627.1|8626|8624.5|8623.6|320
1621250700000|2021-05-17 11:25:00|8626.3|8625.4|8626.7|8625.8|8628.3|8627.1|8625.7|8624.7|427
1621251000000|2021-05-17 11:30:00|8626.6|8625.7|8624.9|8624|8627.5|8626.4|8624.4|8623.5|323
1621251300000|2021-05-17 11:35:00|8624.7|8623.8|8623.7|8622.8|8625.5|8624.4|8623.7|8622.7|325
1621251600000|2021-05-17 11:40:00|8623.8|8622.9|8625.5|8624.6|8627.3|8626.4|8623.8|8622.9|393
1621251900000|2021-05-17 11:45:00|8625.6|8624.7|8624.4|8623.5|8626.8|8625.9|8623.7|8622.8|395
1621252200000|2021-05-17 11:50:00|8624.5|8623.6|8623.5|8622.6|8624.9|8624|8622.7|8621.7|395
1621252500000|2021-05-17 11:55:00|8623.4|8622.5|8620.4|8619.5|8623.8|8622.6|8619.5|8618.4|449
1621252800000|2021-05-17 12:00:00|8620.3|8619.4|8622.9|8622|8623.6|8622.6|8620.3|8619.4|430
1621253100000|2021-05-17 12:05:00|8623|8622.1|8620.9|8620|8623|8622.1|8620.5|8619.6|322
1621253400000|2021-05-17 12:10:00|8621|8620.1|8621.7|8620.8|8621.7|8620.8|8619.1|8618.2|370
1621253700000|2021-05-17 12:15:00|8621.6|8620.7|8622.6|8621.7|8624.4|8623.5|8621.1|8620.2|436
1621254000000|2021-05-17 12:20:00|8622.7|8621.8|8621|8620.1|8622.7|8621.8|8619.8|8618.9|388
1621254300000|2021-05-17 12:25:00|8620.9|8620|8620.2|8618.7|8621.6|8620.7|8619.9|8618.6|510
1621254600000|2021-05-17 12:30:00|8620.1|8618.6|8618.8|8617.9|8621.4|8620.5|8618.3|8617.1|510
1621254900000|2021-05-17 12:35:00|8618.7|8617.8|8618.2|8617.3|8619.6|8618.6|8616.1|8615.1|515
1621255200000|2021-05-17 12:40:00|8618.1|8617.2|8616.1|8615.2|8618.2|8617.3|8614.8|8613.9|337
1621255500000|2021-05-17 12:45:00|8616|8615.1|8616.8|8615.3|8618|8617.1|8615.4|8614.5|364
1621255800000|2021-05-17 12:50:00|8616.5|8615.6|8616.8|8615.9|8617|8615.9|8613.9|8613|344
1621256100000|2021-05-17 12:55:00|8616.7|8615.8|8616.5|8615.6|8617.7|8616.8|8615.5|8614.5|390
1621256400000|2021-05-17 13:00:00|8616.8|8615.3|8615.2|8614.3|8618.3|8617.3|8615.1|8614|548
1621256700000|2021-05-17 13:05:00|8615.3|8614.4|8610.8|8609.9|8615.5|8614.5|8609.5|8608.6|431
1621257000000|2021-05-17 13:10:00|8610.7|8609.8|8608.6|8607.7|8611.9|8611|8608.5|8607.6|342
1621257300000|2021-05-17 13:15:00|8608.7|8607.8|8610.3|8609.4|8610.6|8609.7|8607.9|8606.5|328
1621257600000|2021-05-17 13:20:00|8610.4|8609.5|8611.6|8610.7|8611.6|8610.7|8609.8|8608.9|229
1621257900000|2021-05-17 13:25:00|8611.5|8610.6|8610.5|8609|8611.9|8611|8609.5|8608.6|287
1621258200000|2021-05-17 13:30:00|8610.6|8609.1|8609.7|8608.8|8611.9|8610.8|8608.4|8607.5|521
1621258500000|2021-05-17 13:35:00|8609.8|8608.9|8609.8|8608.9|8611.3|8610.3|8609.1|8608.1|515
1621258800000|2021-05-17 13:40:00|8609.7|8608.8|8612.1|8611.2|8613.9|8613|8609.2|8608.2|494
1621259100000|2021-05-17 13:45:00|8612.2|8611.3|8612.8|8611.9|8613.8|8612.9|8611.1|8610.1|439
1621259400000|2021-05-17 13:50:00|8612.9|8612|8616.2|8615.3|8617|8616|8611.8|8610.9|510
1621259700000|2021-05-17 13:55:00|8616.1|8615.2|8615.5|8614|8617.9|8616.6|8614.3|8613.3|478
1621260000000|2021-05-17 14:00:00|8615.4|8613.9|8617.7|8616.8|8618.3|8617.3|8614.1|8613.2|539
1621260300000|2021-05-17 14:05:00|8617.8|8616.3|8615.2|8614.3|8618.2|8617.3|8614|8613|535
1621260600000|2021-05-17 14:10:00|8615.1|8614.2|8615.1|8614.2|8616.1|8614.9|8614|8612.8|490
1621260900000|2021-05-17 14:15:00|8615|8614.1|8611.8|8610.9|8616.6|8615.7|8611|8610.1|552
1621261200000|2021-05-17 14:20:00|8612|8611.1|8611.7|8610.8|8614.1|8613.1|8611.6|8610.7|392
1621261500000|2021-05-17 14:25:00|8611.3|8610.4|8613.2|8612.3|8614.3|8613.4|8609.6|8608.4|676
1621261800000|2021-05-17 14:30:00|8613.1|8612.2|8612.2|8611.3|8614.3|8613.4|8611.8|8610.9|558
1621262100000|2021-05-17 14:35:00|8612.4|8610.9|8609.7|8608.8|8613.5|8612.2|8609.6|8608.7|603
1621262400000|2021-05-17 14:40:00|8609.8|8608.9|8610.3|8609.4|8610.7|8609.8|8608|8606.8|455
1621262700000|2021-05-17 14:45:00|8610.4|8609.5|8607.7|8606.2|8611.6|8610.4|8606.8|8605.9|528
1621263000000|2021-05-17 14:50:00|8607.6|8606.1|8606.8|8605.9|8608.3|8607.1|8604.1|8603|627
1621263300000|2021-05-17 14:55:00|8606.9|8606|8602.8|8601.9|8607.5|8606.4|8601.5|8600.6|798
1621263600000|2021-05-17 15:00:00|8602.9|8602|8602.6|8601.7|8604.5|8603.4|8601.1|8600.2|712
1621263900000|2021-05-17 15:05:00|8602.7|8601.8|8602|8601.1|8603.5|8602.6|8601.3|8600.4|437
1621264200000|2021-05-17 15:10:00|8602.1|8601.2|8603.6|8602.7|8604.9|8604|8602|8601.1|347
1621264500000|2021-05-17 15:15:00|8603.4|8602.5|8605.7|8604.8|8605.8|8604.9|8603.3|8602.4|293
1621264800000|2021-05-17 15:20:00|8605.6|8604.7|8605.6|8604.7|8606.3|8605.4|8603.9|8603|357
1621265100000|2021-05-17 15:25:00|8605.5|8604.6|8605.3|8604.4|8606.5|8605.6|8604|8603.1|352
1621265400000|2021-05-17 15:30:00|8605.2|8604.3|8604.7|8603.8|8605.4|8604.5|8602.9|8602|401
1621265700000|2021-05-17 15:35:00|8604.9|8604|8602.4|8601.5|8605.2|8604.3|8600.5|8599.6|361
1621266000000|2021-05-17 15:40:00|8602.3|8601.4|8602.3|8601.4|8603.5|8602.6|8601.5|8600.6|305
1621266300000|2021-05-17 15:45:00|8602.2|8601.3|8602.8|8601.9|8603.2|8602.3|8601.5|8600.6|345
1621266600000|2021-05-17 15:50:00|8602.9|8602|8605.1|8604.2|8606.9|8606|8602.8|8601.9|395
1621266900000|2021-05-17 15:55:00|8605.3|8604.4|8604.7|8603.8|8605.9|8605|8603.9|8603|251
1621267200000|2021-05-17 16:00:00|8604.8|8603.9|8602.8|8601.9|8605.4|8604.5|8602.1|8601.1|382
1621267500000|2021-05-17 16:05:00|8602.9|8602|8604.9|8604|8605.6|8604.7|8602.8|8601.9|316
1621267800000|2021-05-17 16:10:00|8605.1|8604.2|8602.4|8601.5|8605.8|8604.8|8602.1|8601.2|361
1621268100000|2021-05-17 16:15:00|8602.3|8601.4|8600.6|8599.7|8602.7|8601.8|8600|8599.1|319
1621268400000|2021-05-17 16:20:00|8600.7|8599.8|8601.3|8600.4|8601.9|8601|8600.6|8599.5|180
1621268700000|2021-05-17 16:25:00|8601.2|8600.3|8600.9|8600|8601.8|8600.9|8600.6|8599.7|193
1621269000000|2021-05-17 16:30:00|8601|8600.1|8601.6|8600.7|8602.2|8601.3|8600.9|8600|195
1621269300000|2021-05-17 16:35:00|8601.5|8600.6|8599.2|8598.3|8601.6|8600.7|8599.2|8598.3|216
1621269600000|2021-05-17 16:40:00|8599.1|8598.2|8600|8599.1|8601|8600.1|8598.2|8597.3|170
1621269900000|2021-05-17 16:45:00|8600.1|8599.2|8599.9|8599|8600.7|8599.8|8599.8|8598.9|200
1621270200000|2021-05-17 16:50:00|8600|8599.1|8598.8|8597.9|8600.1|8599.2|8598.7|8597.8|168
1621270500000|2021-05-17 16:55:00|8598.7|8597.8|8598.1|8597.2|8599.1|8598.2|8597.1|8596.2|237
1621270800000|2021-05-17 17:00:00|8598.2|8597.3|8597.1|8596.2|8598.3|8597.4|8596|8595.1|246
1621271100000|2021-05-17 17:05:00|8597|8596.1|8597.1|8596.2|8597.5|8596.6|8596.6|8595.7|188
1621271400000|2021-05-17 17:10:00|8597.2|8596.3|8597.5|8596.6|8598.6|8597.7|8597.1|8596.2|171
1621271700000|2021-05-17 17:15:00|8597.6|8596.7|8599.1|8598.2|8599.1|8598.2|8597.5|8596.5|197
1621272000000|2021-05-17 17:20:00|8599.2|8598.3|8600|8599.1|8600.8|8599.9|8598.3|8597.2|224
1621272300000|2021-05-17 17:25:00|8599.9|8599|8596.9|8596|8600|8599.1|8596.7|8595.8|197
1621272600000|2021-05-17 17:30:00|8596.8|8595.9|8596.2|8595.3|8597|8596.1|8595.7|8594.8|217
1621272900000|2021-05-17 17:35:00|8596.3|8595.4|8596.9|8596|8597.1|8596.2|8596.1|8595.2|166
1621273200000|2021-05-17 17:40:00|8597|8596.1|8597|8595.5|8598.4|8597.5|8595.9|8595|222
1621273500000|2021-05-17 17:45:00|8596.7|8595.8|8596.4|8595.5|8596.7|8595.8|8595.5|8594.6|206
1621273800000|2021-05-17 17:50:00|8596.5|8595.6|8596.3|8595.4|8596.9|8596|8595.9|8594.9|236
1621274100000|2021-05-17 17:55:00|8596.4|8595.5|8597.5|8596|8597.5|8596.4|8596.1|8595.2|220
1621274400000|2021-05-17 18:00:00|8597.2|8596.3|8596.9|8596|8598|8596.7|8596.6|8595.7|198
1621274700000|2021-05-17 18:05:00|8597.1|8596.2|8597.3|8596.4|8597.8|8596.9|8596.5|8595.6|115
1621275000000|2021-05-17 18:10:00|8597.4|8596.5|8597.4|8596.5|8597.5|8596.6|8596.9|8596|84
1621275300000|2021-05-17 18:15:00|8597.3|8596.4|8597.9|8597|8598.1|8597.2|8596.9|8596|117
1621275600000|2021-05-17 18:20:00|8598|8597.1|8598|8597.1|8598.1|8597.2|8597|8596.1|155
1621275900000|2021-05-17 18:25:00|8598.1|8597.2|8596.7|8595.8|8598.4|8597.5|8595.9|8595|122
1621276200000|2021-05-17 18:30:00|8596.6|8595.7|8597.3|8596.4|8597.3|8596.4|8595.6|8594.7|136
1621276500000|2021-05-17 18:35:00|8597.2|8596.3|8597.7|8596.8|8598.3|8597.2|8597.2|8596.3|100
1621276800000|2021-05-17 18:40:00|8597.6|8596.7|8597.8|8596.9|8598|8597.1|8596.7|8595.5|150
1621277100000|2021-05-17 18:45:00|8597.9|8597|8597.7|8596.8|8598.7|8597.8|8597.4|8596.3|123
1621277400000|2021-05-17 18:50:00|8597.8|8596.9|8598.3|8597.4|8598.9|8597.9|8597.7|8596.8|136
1621277700000|2021-05-17 18:55:00|8598.4|8597.5|8596.5|8595.6|8599|8598.1|8596.4|8595.5|260
1621278000000|2021-05-17 19:00:00|8596.7|8595.8|8596.9|8596|8597.5|8596.6|8596.5|8595.5|201
1621278300000|2021-05-17 19:05:00|8596.8|8595.9|8598.1|8597.2|8598.3|8597.2|8596.8|8595.9|212
1621278600000|2021-05-17 19:10:00|8598.2|8597.3|8598.8|8597.9|8599.1|8598.2|8598.2|8597.2|153
1621278900000|2021-05-17 19:15:00|8598.7|8597.8|8599|8598.1|8599.5|8598.6|8598.4|8597.4|196
1621279200000|2021-05-17 19:20:00|8599.2|8598.3|8599.1|8598.2|8599.6|8598.7|8598.9|8598|145
1621279500000|2021-05-17 19:25:00|8599|8598.1|8598.5|8597|8599.7|8598.8|8598.2|8597|168
1621279800000|2021-05-17 19:30:00|8598.6|8597.1|8598.5|8597.6|8599.3|8598.4|8598.2|8597.1|177
1621280100000|2021-05-17 19:35:00|8598.6|8597.7|8598.7|8597.8|8598.9|8597.9|8598.1|8596.9|171
1621280400000|2021-05-17 19:40:00|8598.6|8597.7|8598.2|8597.3|8599.4|8598.2|8598.2|8597.1|180
1621280700000|2021-05-17 19:45:00|8598.3|8597.4|8597.9|8597|8599|8598.1|8597.8|8596.7|194
1621281000000|2021-05-17 19:50:00|8597.8|8596.9|8598|8597.1|8598.4|8597.5|8597.4|8596.3|160
1621281300000|2021-05-17 19:55:00|8597.9|8597|8597.4|8596.5|8598.7|8597.8|8597.3|8596.2|278
1621281600000|2021-05-17 20:00:00|8597.9|8596.4|8597.5|8596.6|8598.4|8597.5|8597.3|8596.4|250
1621281900000|2021-05-17 20:05:00|8597.4|8596.5|8598.1|8596.6|8598.2|8597|8596.9|8596|144
1621282200000|2021-05-17 20:10:00|8598|8596.5|8598.6|8597.7|8598.9|8597.7|8597.4|8596.4|129
1621282500000|2021-05-17 20:15:00|8598.5|8597.6|8598|8597.1|8598.9|8597.6|8597.9|8596.7|92
1621282800000|2021-05-17 20:20:00|8597.8|8596.9|8596.9|8595.4|8598.1|8597|8596.6|8595.4|116
1621283100000|2021-05-17 20:25:00|8597|8595.5|8596.3|8595.4|8597.4|8596.3|8596|8594.9|127
1621283400000|2021-05-17 20:30:00|8596.6|8595.1|8595.4|8594.5|8597.2|8595.7|8595.4|8594.3|153
1621283700000|2021-05-17 20:35:00|8595.5|8594.6|8595|8593.5|8595.9|8594.9|8594.6|8593.5|120
1621284000000|2021-05-17 20:40:00|8594.9|8593.4|8595.8|8594.3|8595.9|8594.6|8594.6|8593.4|143
1621284300000|2021-05-17 20:45:00|8595.7|8594.2|8595.5|8594|8596.5|8595|8595|8593.9|181
1621284600000|2021-05-17 20:50:00|8595.6|8594.1|8595.6|8594.1|8595.9|8594.4|8594.8|8593.3|252
1621284900000|2021-05-17 20:55:00|8595.5|8594|8600|8591.7|8600|8594.3|8595.1|8591.6|297
1621285200000|2021-05-17 21:00:00|8599.5|8592|8600.3|8590.8|8601.6|8592.2|8598.8|8590.3|72
1621285500000|2021-05-17 21:05:00|8600.1|8590.5|8602|8591.7|8603.1|8592.8|8599.3|8589.4|118
1621285800000|2021-05-17 21:10:00|8601.6|8592.6|8601.4|8592.7|8603.5|8594.5|8600.4|8590.5|200
1621286100000|2021-05-17 21:15:00|8601.2|8592.6|8601|8593.4|8602.3|8595.1|8600.6|8592.6|140
1621286400000|2021-05-17 21:20:00|8601.1|8593.5|8599.8|8592.7|8602.8|8596.7|8597.7|8590.8|253
1621286700000|2021-05-17 21:25:00|8599.9|8592.8|8598.9|8594.1|8601.2|8596.8|8597.2|8591.5|284
1621287000000|2021-05-17 21:30:00|8599.1|8593.7|8600.5|8595.4|8601.2|8596|8598.6|8592.3|335
1621287300000|2021-05-17 21:35:00|8600.6|8595.3|8600|8594.7|8601.2|8596.4|8599.6|8593.4|231
1621287600000|2021-05-17 21:40:00|8599.6|8595.4|8596.9|8592.5|8601.3|8596.3|8596.9|8592.5|246
1621287900000|2021-05-17 21:45:00|8597|8592.2|8596.6|8593.5|8598.9|8594.9|8596.4|8588.2|227
1621288200000|2021-05-17 21:50:00|8596.5|8593|8596.6|8594|8598.1|8595.2|8596.3|8591.9|183
1621288500000|2021-05-17 21:55:00|8596.7|8593.5|8598.7|8593.5|8599.4|8594.6|8596|8590.3|335
1621288800000|2021-05-17 22:00:00|8598.6|8592.2|8596.6|8594.2|8601.1|8596.1|8595.7|8590.7|684
1621289100000|2021-05-17 22:05:00|8596.4|8594.1|8596.3|8594.8|8596.9|8595.2|8595.9|8593.9|150
1621289400000|2021-05-17 22:10:00|8596.6|8595.1|8596.5|8595|8596.8|8595.2|8595.8|8593.7|121
1621289700000|2021-05-17 22:15:00|8596.3|8594.8|8595.7|8594.2|8596.5|8595|8595.5|8594|131
1621290000000|2021-05-17 22:20:00|8595.8|8594.3|8596.5|8595|8597.1|8595.3|8595.6|8594.1|85
1621290300000|2021-05-17 22:25:00|8596.3|8594.8|8596.3|8594.8|8596.8|8595.3|8596|8594.3|44
1621290600000|2021-05-17 22:30:00|8596.2|8594.7|8596.1|8594.6|8596.7|8595.2|8595.8|8594.3|64
1621290900000|2021-05-17 22:35:00|8596|8594.5|8596.8|8595.3|8597.1|8595.6|8595.7|8594.2|102
1621291200000|2021-05-17 22:40:00|8597|8595.5|8597.2|8595.7|8597.5|8596|8596.9|8595.4|79
1621291500000|2021-05-17 22:45:00|8597|8595.5|8596.2|8594.7|8597|8595.5|8595.9|8594.4|70
1621291800000|2021-05-17 22:50:00|8596.3|8594.8|8596.9|8595.4|8597.1|8595.6|8596.1|8594.6|135
1621292100000|2021-05-17 22:55:00|8596.8|8595.3|8597.3|8595.8|8597.4|8595.9|8596.5|8595|65
1621292400000|2021-05-17 23:00:00|8597.2|8595.7|8596|8594.5|8597.3|8595.8|8595.5|8594|155
1621292700000|2021-05-17 23:05:00|8595.9|8594.4|8595.5|8594|8595.9|8594.4|8595.3|8593.8|86
1621293000000|2021-05-17 23:10:00|8595.6|8594.1|8595.2|8593.7|8595.8|8594.3|8594.6|8593.1|102
1621293300000|2021-05-17 23:15:00|8595|8593.5|8595.6|8594.1|8595.8|8594.3|8594.9|8593.4|98
1621293600000|2021-05-17 23:20:00|8595.7|8594.2|8596.1|8594.6|8596.3|8594.8|8595.4|8593.9|116
1621293900000|2021-05-17 23:25:00|8596.3|8594.8|8594.7|8593.8|8596.4|8595|8594.5|8593.1|122
1621294200000|2021-05-17 23:30:00|8595|8593.5|8595.3|8593.8|8595.5|8594.1|8594.5|8593.2|140
1621294500000|2021-05-17 23:35:00|8595.2|8593.7|8595.3|8593.8|8595.6|8594.4|8594.7|8593.5|123
1621294800000|2021-05-17 23:40:00|8595.4|8593.9|8595.2|8593.7|8595.7|8594.6|8595.1|8593.6|139
1621295100000|2021-05-17 23:45:00|8595.1|8593.6|8595.2|8593.7|8595.5|8594.3|8594.7|8593.4|96
1621295400000|2021-05-17 23:50:00|8595.3|8593.8|8595.7|8594.2|8595.7|8594.2|8595.1|8593.6|72
1621295700000|2021-05-17 23:55:00|8595.6|8594.1|8593.3|8591.8|8595.7|8594.2|8592.9|8591.6|184
1621296000000|2021-05-18 00:00:00|8593.2|8591.7|8592.9|8591.4|8593.8|8592.7|8591.4|8590.4|290
1621296300000|2021-05-18 00:05:00|8592.8|8591.3|8590.5|8589.6|8592.8|8591.3|8590.4|8589.2|304
1621296600000|2021-05-18 00:10:00|8590.4|8589.5|8591.3|8590.4|8592.4|8591.2|8590.4|8589.4|209
1621296900000|2021-05-18 00:15:00|8591.1|8590.2|8590.5|8589|8591.8|8590.6|8590.1|8588.7|225
1621297200000|2021-05-18 00:20:00|8590.4|8588.9|8591.4|8589.9|8591.5|8590|8588.6|8587.1|221
1621297500000|2021-05-18 00:25:00|8591.5|8590|8591.3|8589.8|8591.6|8590.1|8590.7|8589.3|195
1621297800000|2021-05-18 00:30:00|8590.9|8590|8591.4|8589.9|8591.4|8590|8589.7|8588.5|196
1621298100000|2021-05-18 00:35:00|8591.3|8589.8|8591.2|8589.7|8592.2|8591|8590.7|8589.5|132
1621298400000|2021-05-18 00:40:00|8591.1|8589.6|8591.7|8590.2|8591.9|8590.8|8591|8589.6|144
1621298700000|2021-05-18 00:45:00|8591.6|8590.1|8591.3|8589.8|8591.7|8590.3|8590.5|8589.1|198
1621299000000|2021-05-18 00:50:00|8591.1|8589.6|8591.6|8590.1|8591.6|8590.3|8590.7|8589.3|255
1621299300000|2021-05-18 00:55:00|8591.5|8590|8591.4|8589.9|8592|8590.5|8590.5|8589.2|200
1621299600000|2021-05-18 01:00:00|8591.3|8589.8|8591.4|8589.9|8591.9|8590.7|8591|8589.5|238
1621299900000|2021-05-18 01:05:00|8591.5|8590|8591.6|8590.1|8592.2|8591|8591.2|8589.7|180
1621300200000|2021-05-18 01:10:00|8591.5|8590|8590.8|8589.3|8591.6|8590.1|8589.8|8588.4|285
1621300500000|2021-05-18 01:15:00|8590.7|8589.2|8590.2|8588.7|8591|8589.6|8589.6|8588.4|313
1621300800000|2021-05-18 01:20:00|8590.3|8588.8|8590|8588.5|8590.3|8589|8588.6|8587.1|300
1621301100000|2021-05-18 01:25:00|8590.1|8588.6|8590.6|8589.1|8591|8589.8|8589.6|8588.4|326
1621301400000|2021-05-18 01:30:00|8590.4|8588.9|8585.9|8584.4|8590.7|8589.2|8585.2|8583.7|470
1621301700000|2021-05-18 01:35:00|8585.8|8584.3|8584.9|8583.4|8586.3|8585.2|8584.6|8583.3|284
1621302000000|2021-05-18 01:40:00|8585|8583.5|8585.3|8584.4|8585.8|8584.5|8584.4|8583.1|161
1621302300000|2021-05-18 01:45:00|8585.4|8584.5|8587.6|8586.1|8587.7|8586.5|8585.3|8584|344
1621302600000|2021-05-18 01:50:00|8587.7|8586.2|8587.9|8586.4|8588.3|8586.8|8586.5|8585|302
1621302900000|2021-05-18 01:55:00|8588|8586.5|8587|8585.5|8588.1|8586.9|8586|8584.8|356
1621303200000|2021-05-18 02:00:00|8586.9|8585.4|8586.1|8584.6|8587.1|8585.9|8585.4|8584.2|414
1621303500000|2021-05-18 02:05:00|8585.8|8584.9|8585|8583.5|8586.3|8585.1|8584.5|8583.2|319
1621303800000|2021-05-18 02:10:00|8585.1|8583.6|8584.3|8582.8|8585.3|8584.1|8583.7|8582.4|188
1621304100000|2021-05-18 02:15:00|8584.2|8582.7|8585.1|8583.6|8585.3|8584.1|8583.9|8582.7|206
1621304400000|2021-05-18 02:20:00|8585.2|8583.7|8584.7|8583.2|8585.5|8584.3|8583.5|8582.4|249
1621304700000|2021-05-18 02:25:00|8584.6|8583.1|8585|8583.5|8585.9|8584.4|8584.1|8582.8|250
1621305000000|2021-05-18 02:30:00|8585.1|8583.6|8585.9|8584.4|8586.4|8585.1|8584.6|8583.4|250
1621305300000|2021-05-18 02:35:00|8586|8584.5|8586|8584.5|8586.3|8585|8585.3|8583.8|150
1621305600000|2021-05-18 02:40:00|8585.9|8584.4|8584.9|8583.4|8586|8584.5|8584.7|8583.4|118
1621305900000|2021-05-18 02:45:00|8585|8583.5|8585.3|8583.8|8585.4|8584.2|8584.4|8582.9|170
1621306200000|2021-05-18 02:50:00|8585.4|8583.9|8585.3|8583.8|8585.5|8584.4|8584.7|8583.4|130
1621306500000|2021-05-18 02:55:00|8585.2|8583.7|8585.6|8584.1|8586.2|8584.7|8584.3|8582.8|168
1621306800000|2021-05-18 03:00:00|8585.3|8583.8|8584.7|8583.8|8585.7|8584.4|8584.5|8583.3|179
1621307100000|2021-05-18 03:05:00|8584.8|8583.9|8585.6|8584.1|8585.8|8584.6|8584.5|8583.3|174
1621307400000|2021-05-18 03:10:00|8585.5|8584|8585.3|8583.8|8585.8|8584.4|8584.9|8583.4|143
1621307700000|2021-05-18 03:15:00|8585.2|8583.7|8585.9|8584.4|8586.2|8584.8|8585.1|8583.7|126
1621308000000|2021-05-18 03:20:00|8585.8|8584.3|8585.3|8583.8|8586.4|8585.2|8584.9|8583.7|178
1621308300000|2021-05-18 03:25:00|8585.2|8583.7|8584.8|8583.3|8585.6|8584.4|8584.5|8583.1|196
1621308600000|2021-05-18 03:30:00|8584.9|8583.4|8583.5|8582.6|8586|8584.7|8583.4|8582.1|254
1621308900000|2021-05-18 03:35:00|8583.7|8582.2|8585.2|8583.7|8585.3|8583.9|8583.4|8581.9|285
1621309200000|2021-05-18 03:40:00|8585|8584.1|8584.5|8583|8585.8|8584.6|8584.4|8582.9|265
1621309500000|2021-05-18 03:45:00|8584.4|8582.9|8583.7|8582.2|8584.6|8583.4|8583|8581.8|177
1621309800000|2021-05-18 03:50:00|8583.6|8582.1|8583.4|8581.9|8584|8582.8|8582.9|8581.5|164
1621310100000|2021-05-18 03:55:00|8583.3|8581.8|8583.8|8582.3|8584.7|8583.6|8583.1|8581.8|206
1621310400000|2021-05-18 04:00:00|8583.9|8582.4|8584.7|8583.8|8585.2|8584|8583.8|8582.3|225
1621310700000|2021-05-18 04:05:00|8585|8583.5|8583.8|8582.3|8585|8583.8|8583.7|8582.2|135
1621311000000|2021-05-18 04:10:00|8583.5|8582.6|8583.8|8582.3|8584.8|8583.5|8583.5|8582.2|165
1621311300000|2021-05-18 04:15:00|8583.7|8582.2|8584.4|8582.9|8584.6|8583.4|8583.2|8581.7|232
1621311600000|2021-05-18 04:20:00|8584.5|8583|8584.4|8582.9|8585.2|8584|8583.8|8582.6|216
1621311900000|2021-05-18 04:25:00|8584.1|8583.2|8585.4|8583.9|8585.6|8584.3|8584|8582.7|229
1621312200000|2021-05-18 04:30:00|8585.3|8583.8|8584.2|8582.7|8585.9|8584.4|8583.5|8582.2|195
1621312500000|2021-05-18 04:35:00|8584.1|8583.2|8583.3|8581.8|8584.9|8583.4|8582.7|8581.5|164
1621312800000|2021-05-18 04:40:00|8583.4|8581.9|8583.7|8582.8|8584.6|8583.4|8582.9|8581.7|226
1621313100000|2021-05-18 04:45:00|8584.1|8582.6|8582.9|8581.4|8584.2|8582.9|8582.4|8581.3|138
1621313400000|2021-05-18 04:50:00|8582.8|8581.3|8584.8|8583.3|8584.9|8583.8|8582.7|8581.3|134
1621313700000|2021-05-18 04:55:00|8585.1|8583.6|8584.8|8583.3|8585.4|8584.3|8584.4|8583.2|226
1621314000000|2021-05-18 05:00:00|8584.9|8583.4|8584.6|8583.1|8585.3|8584|8584.1|8582.7|200
1621314300000|2021-05-18 05:05:00|8584.7|8583.2|8585.4|8583.9|8585.5|8584.2|8584.3|8583|126
1621314600000|2021-05-18 05:10:00|8585.3|8583.8|8585.3|8583.8|8585.5|8584.3|8584.7|8583.3|136
1621314900000|2021-05-18 05:15:00|8584.9|8584|8584.4|8582.9|8585.4|8584.1|8583.5|8582.3|144
1621315200000|2021-05-18 05:20:00|8584.3|8582.8|8584.6|8583.1|8584.8|8583.3|8584|8582.7|127
1621315500000|2021-05-18 05:25:00|8584.5|8583|8583.9|8582.4|8584.5|8583.1|8583.5|8582|102
1621315800000|2021-05-18 05:30:00|8584|8582.5|8585.8|8584.3|8586|8584.7|8583.5|8582|165
1621316100000|2021-05-18 05:35:00|8585.9|8584.4|8586.2|8585.3|8586.6|8585.3|8585.6|8584.1|158
1621316400000|2021-05-18 05:40:00|8586.6|8585.1|8587.6|8586.1|8587.7|8586.2|8586|8584.8|112
1621316700000|2021-05-18 05:45:00|8587.2|8586.3|8587.8|8586.3|8588.5|8587|8587|8585.7|149
1621317000000|2021-05-18 05:50:00|8587.9|8586.4|8588.5|8587|8588.8|8587.4|8587.2|8585.9|111
1621317300000|2021-05-18 05:55:00|8588.6|8587.1|8589.4|8587.9|8589.8|8588.3|8588.5|8587|227
1621317600000|2021-05-18 06:00:00|8589.8|8587.5|8585.5|8584|8590.8|8588.5|8584.8|8583.3|414
1621317900000|2021-05-18 06:05:00|8585.4|8583.9|8589.4|8587.9|8589.6|8588.1|8585.4|8583.9|270
1621318200000|2021-05-18 06:10:00|8589.1|8587.6|8588.3|8586.8|8590|8588.5|8586.5|8585.2|458
1621318500000|2021-05-18 06:15:00|8588.2|8586.7|8586.8|8585.9|8588.8|8587.4|8586.8|8585.7|386
1621318800000|2021-05-18 06:20:00|8587.1|8585.6|8591|8589.5|8591.1|8589.9|8586.2|8584.9|506
1621319100000|2021-05-18 06:25:00|8590.9|8589.4|8589.7|8588.2|8591.1|8589.9|8587.8|8586.7|366
1621319400000|2021-05-18 06:30:00|8589.6|8588.1|8592.2|8590.7|8593.6|8592.1|8589.1|8587.9|443
1621319700000|2021-05-18 06:35:00|8592.8|8591.3|8592.5|8591.6|8594.2|8592.9|8591.3|8590.1|427
1621320000000|2021-05-18 06:40:00|8592.6|8591.7|8590.9|8589.4|8593.1|8591.8|8589.9|8588.7|452
1621320300000|2021-05-18 06:45:00|8591|8589.5|8591.5|8590|8594|8592.9|8590.7|8589.4|498
1621320600000|2021-05-18 06:50:00|8591.4|8589.9|8590.9|8590|8593.4|8592.2|8590.4|8589.2|540
1621320900000|2021-05-18 06:55:00|8590.8|8589.9|8589.8|8588.3|8592.5|8591.4|8589.3|8588.1|522
1621321200000|2021-05-18 07:00:00|8590|8588.5|8591.1|8590.2|8591.8|8590.5|8588.6|8587.4|675
1621321500000|2021-05-18 07:05:00|8591.2|8590.3|8591.9|8590.4|8594.6|8593.3|8591|8589.8|604
1621321800000|2021-05-18 07:10:00|8591.6|8590.7|8593.7|8592.2|8594.5|8593.3|8591.6|8590.4|509
1621322100000|2021-05-18 07:15:00|8593.6|8592.1|8592.6|8591.7|8595.2|8594.1|8592.1|8590.9|484
1621322400000|2021-05-18 07:20:00|8592.5|8591.6|8592.8|8591.3|8594.6|8593.3|8592|8590.7|449
1621322700000|2021-05-18 07:25:00|8592.7|8591.2|8594.4|8592.9|8594.5|8593.4|8592|8590.5|344
1621323000000|2021-05-18 07:30:00|8594.5|8593|8592.9|8591.4|8595|8593.8|8592.9|8591.4|523
1621323300000|2021-05-18 07:35:00|8592.8|8591.3|8592.7|8591.2|8593.5|8592.4|8591.6|8590.3|509
1621323600000|2021-05-18 07:40:00|8592.6|8591.1|8593.7|8592.2|8594.5|8593.4|8591.2|8590|528
1621323900000|2021-05-18 07:45:00|8593.4|8592.5|8595.4|8593.9|8595.6|8594.2|8592.7|8591.6|479
1621324200000|2021-05-18 07:50:00|8595.3|8593.8|8596.1|8594.6|8596.8|8595.9|8593.7|8592.5|611
1621324500000|2021-05-18 07:55:00|8596.2|8594.7|8593.4|8591.9|8597.3|8596.1|8592.2|8591.1|531
1621324800000|2021-05-18 08:00:00|8593.5|8592|8593.4|8591.9|8593.6|8592.4|8590.6|8589.7|467
1621325100000|2021-05-18 08:05:00|8593.5|8592|8595|8594.1|8596|8594.9|8593|8591.8|462
1621325400000|2021-05-18 08:10:00|8595.1|8594.2|8595.3|8593.8|8596.3|8595.1|8593.2|8592|463
1621325700000|2021-05-18 08:15:00|8595.2|8594.3|8599.7|8598.8|8600.2|8599.2|8594.6|8593.3|431
1621326000000|2021-05-18 08:20:00|8599.8|8598.9|8602.2|8601.3|8603.1|8602|8599.2|8598.3|558
1621326300000|2021-05-18 08:25:00|8602.3|8601.4|8604.5|8603|8605|8603.7|8600.9|8600|569
1621326600000|2021-05-18 08:30:00|8604.1|8603.2|8601.4|8600.5|8604.7|8603.8|8599|8598|607
1621326900000|2021-05-18 08:35:00|8601.7|8600.2|8602.2|8600.7|8603.2|8602.1|8598.5|8597.3|536
1621327200000|2021-05-18 08:40:00|8602.1|8600.6|8605.5|8604|8605.8|8604.6|8601.5|8600.2|419
1621327500000|2021-05-18 08:45:00|8605.2|8604.3|8601.4|8599.9|8606|8604.8|8599.9|8598.8|453
1621327800000|2021-05-18 08:50:00|8601.3|8599.8|8598.5|8597|8601.7|8600.6|8596.7|8595.6|432
1621328100000|2021-05-18 08:55:00|8598.1|8597.2|8598.7|8597.2|8600|8598.5|8597|8595.8|494
1621328400000|2021-05-18 09:00:00|8598.6|8597.1|8596|8594.5|8599.2|8597.9|8594.2|8593.2|797
1621328700000|2021-05-18 09:05:00|8595.9|8594.4|8596.2|8594.7|8597.6|8596.5|8593|8591.7|493
1621329000000|2021-05-18 09:10:00|8596.1|8594.6|8593.6|8592.1|8596.2|8594.7|8590.6|8589.5|434
1621329300000|2021-05-18 09:15:00|8593.8|8592.3|8596|8595.1|8596.5|8595.3|8593.6|8592.3|364
1621329600000|2021-05-18 09:20:00|8596.2|8595.3|8595.1|8593.6|8597.2|8596.1|8593.9|8592.8|485
1621329900000|2021-05-18 09:25:00|8594.6|8593.7|8599.4|8598.5|8599.9|8598.7|8594.2|8593|503
1621330200000|2021-05-18 09:30:00|8599.6|8598.1|8602.2|8600.7|8602.2|8600.9|8596.1|8594.9|536
1621330500000|2021-05-18 09:35:00|8602.1|8600.6|8601.5|8600|8603.1|8601.9|8600.2|8599|367
1621330800000|2021-05-18 09:40:00|8601.3|8600.4|8603.2|8602.3|8603.9|8602.8|8600.4|8599.4|466
1621331100000|2021-05-18 09:45:00|8603.3|8602.4|8603.5|8602|8604.3|8603|8602.2|8600.9|371
1621331400000|2021-05-18 09:50:00|8603.4|8601.9|8603.6|8602.1|8604.3|8603.1|8602|8600.8|479
1621331700000|2021-05-18 09:55:00|8603.7|8602.2|8602|8601.1|8604.3|8603.2|8601.4|8600.2|341
1621332000000|2021-05-18 10:00:00|8601.9|8601|8602.2|8601.3|8602.9|8601.7|8601.6|8600.4|325
1621332300000|2021-05-18 10:05:00|8602.1|8601.2|8604|8603.1|8604.8|8603.5|8601.9|8600.7|411
1621332600000|2021-05-18 10:10:00|8604.3|8603.4|8604.9|8603.4|8607.1|8605.9|8604.1|8602.9|467
1621332900000|2021-05-18 10:15:00|8604.7|8603.8|8604.5|8603.6|8605.4|8604.2|8603.2|8602.1|403
1621333200000|2021-05-18 10:20:00|8604.4|8603.5|8603.6|8602.7|8605.2|8604|8602.7|8601.6|413
1621333500000|2021-05-18 10:25:00|8603.7|8602.8|8604.6|8603.7|8606.5|8605.3|8603.5|8602.3|415
1621333800000|2021-05-18 10:30:00|8604.7|8603.8|8604.2|8603.3|8605.8|8604.9|8603.7|8602.7|368
1621334100000|2021-05-18 10:35:00|8604.1|8603.2|8605|8604.1|8605.2|8604.1|8602.6|8601.4|341
1621334400000|2021-05-18 10:40:00|8605.1|8604.2|8602.7|8601.2|8605.5|8604.3|8601.5|8600.2|392
1621334700000|2021-05-18 10:45:00|8602.6|8601.1|8600.5|8599|8602.6|8601.2|8599.2|8597.9|351
1621335000000|2021-05-18 10:50:00|8600.4|8598.9|8601.6|8600.1|8601.8|8600.7|8599.6|8598.4|267
1621335300000|2021-05-18 10:55:00|8601.5|8600|8604.4|8602.9|8605.2|8604.2|8600.2|8598.7|495
1621335600000|2021-05-18 11:00:00|8604.5|8603|8604.6|8603.7|8605.7|8604.5|8602.5|8601.5|467
1621335900000|2021-05-18 11:05:00|8604.7|8603.8|8607.6|8606.1|8608.2|8607|8604.1|8602.8|419
1621336200000|2021-05-18 11:10:00|8607.4|8605.9|8603.3|8602.4|8607.7|8606.2|8603.3|8602.2|387
1621336500000|2021-05-18 11:15:00|8603.4|8602.5|8603.2|8601.7|8603.7|8602.6|8602.5|8601.3|254
1621336800000|2021-05-18 11:20:00|8602.8|8601.9|8605.1|8604.2|8605.2|8604.2|8601.3|8600.1|257
1621337100000|2021-05-18 11:25:00|8605|8604.1|8605.6|8604.1|8606.7|8605.4|8604.2|8603.1|374
1621337400000|2021-05-18 11:30:00|8605.3|8604.4|8600.5|8599.6|8605.4|8604.4|8600.3|8599.3|442
1621337700000|2021-05-18 11:35:00|8600.4|8599.5|8603.6|8602.1|8603.7|8602.5|8600.4|8599.3|348
1621338000000|2021-05-18 11:40:00|8603.3|8602.4|8601.8|8600.9|8603.6|8602.5|8601.3|8600.1|363
1621338300000|2021-05-18 11:45:00|8601.7|8600.8|8600.5|8599.6|8603.1|8601.9|8599.6|8598.3|508
1621338600000|2021-05-18 11:50:00|8600.6|8599.7|8599.3|8598.4|8602.1|8600.8|8598.9|8597.8|368
1621338900000|2021-05-18 11:55:00|8599.8|8598.3|8602.3|8601.4|8603.2|8602|8599.1|8597.6|351
1621339200000|2021-05-18 12:00:00|8602.4|8601.5|8600.7|8599.8|8603.6|8602.4|8599|8597.5|451
1621339500000|2021-05-18 12:05:00|8600.5|8599.6|8601.7|8600.2|8603.2|8601.9|8600.1|8599.2|484
1621339800000|2021-05-18 12:10:00|8601.6|8600.7|8600|8599.1|8602.5|8601.2|8599.4|8598.3|390
1621340100000|2021-05-18 12:15:00|8600.1|8599.2|8601.6|8600.7|8602.7|8601.6|8600.1|8599.2|416
1621340400000|2021-05-18 12:20:00|8601.5|8600.6|8604.2|8602.7|8605.1|8604.1|8600.9|8600|410
1621340700000|2021-05-18 12:25:00|8604.1|8602.6|8604.8|8603.3|8607.1|8605.7|8603.5|8602.4|443
1621341000000|2021-05-18 12:30:00|8604.7|8603.2|8608.5|8607|8608.7|8607.2|8603.7|8602.5|447
1621341300000|2021-05-18 12:35:00|8608.6|8607.1|8607.4|8605.9|8610.2|8608.7|8606.7|8605.5|423
1621341600000|2021-05-18 12:40:00|8607.5|8606|8606.4|8605.5|8609.1|8607.8|8604.8|8603.5|632
1621341900000|2021-05-18 12:45:00|8606.7|8605.2|8607.5|8606.6|8609|8607.8|8606.4|8605|479
1621342200000|2021-05-18 12:50:00|8607.6|8606.7|8605.9|8604.4|8607.9|8606.7|8604.5|8603.4|525
1621342500000|2021-05-18 12:55:00|8605.8|8604.3|8605.2|8604.3|8605.9|8604.6|8602.7|8601.4|447
1621342800000|2021-05-18 13:00:00|8605.1|8604.2|8604.5|8603.6|8606.3|8604.8|8603.5|8602.4|500
1621343100000|2021-05-18 13:05:00|8604.4|8603.5|8604.4|8602.9|8606.1|8604.9|8602.8|8601.7|485
1621343400000|2021-05-18 13:10:00|8604.5|8603|8603.1|8602.2|8605.3|8604.1|8602.6|8601.6|449
1621343700000|2021-05-18 13:15:00|8603|8602.1|8601.2|8599.7|8605.4|8604.3|8600.3|8599.1|455
1621344000000|2021-05-18 13:20:00|8601.1|8599.6|8600.7|8599.2|8602.8|8601.6|8599.7|8598.5|413
1621344300000|2021-05-18 13:25:00|8600.4|8599.5|8600.1|8598.6|8601.3|8600.4|8599.5|8598.4|272
1621344600000|2021-05-18 13:30:00|8600.2|8598.7|8602.6|8601.1|8603.2|8602|8598.9|8598|416
1621344900000|2021-05-18 13:35:00|8602.4|8601.5|8598.4|8597.5|8602.4|8601.5|8596.1|8595.2|527
1621345200000|2021-05-18 13:40:00|8598.5|8597.6|8602.9|8601.4|8604.1|8602.9|8598.3|8597.1|659
1621345500000|2021-05-18 13:45:00|8602.8|8601.3|8600.6|8599.7|8603.3|8602.2|8599.7|8598.4|711
1621345800000|2021-05-18 13:50:00|8600.9|8599.4|8604.9|8604|8605.4|8604.1|8600.1|8599|574
1621346100000|2021-05-18 13:55:00|8604.7|8603.8|8603.2|8601.7|8606.4|8605.2|8602.7|8601.5|602
1621346400000|2021-05-18 14:00:00|8603.3|8601.8|8606|8605.1|8606|8605.1|8601.5|8600.3|710
1621346700000|2021-05-18 14:05:00|8605.9|8605|8602.5|8601|8608|8606.7|8601|8599.8|750
1621347000000|2021-05-18 14:10:00|8602.3|8601.4|8604.2|8602.7|8604.3|8603.1|8600.6|8599.4|516
1621347300000|2021-05-18 14:15:00|8604.1|8602.6|8602.9|8601.4|8605.4|8604.5|8602.6|8601.3|534
1621347600000|2021-05-18 14:20:00|8602.6|8601.1|8603.6|8602.7|8604.1|8602.7|8600.6|8599.4|519
1621347900000|2021-05-18 14:25:00|8603.7|8602.8|8602.2|8601.3|8604.8|8603.6|8601.5|8600.6|508
1621348200000|2021-05-18 14:30:00|8602.3|8601.4|8600.4|8599.5|8603.4|8602.2|8599.8|8598.6|459
1621348500000|2021-05-18 14:35:00|8600.5|8599.6|8599.2|8598.3|8600.8|8599.9|8597.1|8596.1|528
1621348800000|2021-05-18 14:40:00|8599.4|8598.5|8597.7|8596.8|8600.2|8598.8|8596.1|8595.2|497
1621349100000|2021-05-18 14:45:00|8597.6|8596.7|8596.3|8595.4|8599.1|8598.2|8596.1|8595.2|560
1621349400000|2021-05-18 14:50:00|8596.6|8595.1|8596.7|8595.2|8597|8595.9|8592.9|8591.8|630
1621349700000|2021-05-18 14:55:00|8596.5|8595.6|8598.5|8597.6|8600.5|8599.3|8595.4|8594.5|994
1621350000000|2021-05-18 15:00:00|8598.8|8597.3|8601.1|8599.6|8601.5|8600.2|8597.9|8596.6|700
1621350300000|2021-05-18 15:05:00|8600.9|8600|8603.9|8602.4|8605.2|8603.9|8600.9|8599.4|537
1621350600000|2021-05-18 15:10:00|8603.8|8602.3|8604.5|8603|8606|8604.7|8601.3|8600|579
1621350900000|2021-05-18 15:15:00|8604.3|8602.8|8605.5|8604.6|8606.8|8605.7|8603.3|8602|445
1621351200000|2021-05-18 15:20:00|8605.6|8604.7|8602.7|8601.8|8605.9|8604.8|8601.1|8600|414
1621351500000|2021-05-18 15:25:00|8602.6|8601.7|8602.8|8601.3|8603.2|8602|8600.6|8599.3|373
1621351800000|2021-05-18 15:30:00|8602.7|8601.2|8602.9|8602|8605.4|8604.1|8601.4|8600.2|526
1621352100000|2021-05-18 15:35:00|8603|8602.1|8602.8|8601.9|8604.8|8603.7|8601.2|8598.6|494
1621352400000|2021-05-18 15:40:00|8602.9|8602|8602.9|8602|8603.4|8602.4|8601.7|8600.5|324
1621352700000|2021-05-18 15:45:00|8602.8|8601.9|8604.1|8603.2|8604.3|8603.4|8601.9|8600.8|353
1621353000000|2021-05-18 15:50:00|8604.4|8602.9|8603.3|8601.8|8604.4|8603.3|8602.5|8601.3|330
1621353300000|2021-05-18 15:55:00|8603.2|8601.7|8603.9|8602.4|8604.3|8603.1|8602.6|8601.2|382
1621353600000|2021-05-18 16:00:00|8603.5|8602.6|8604.9|8603.4|8605.3|8604.1|8602.7|8601.4|443
1621353900000|2021-05-18 16:05:00|8604.4|8603.5|8605.3|8603.8|8606.2|8604.7|8604|8602.9|367
1621354200000|2021-05-18 16:10:00|8604.9|8604|8605.8|8604.9|8606.1|8605|8604.3|8603.1|376
1621354500000|2021-05-18 16:15:00|8606.1|8604.6|8607|8606.1|8607.5|8606.2|8605.3|8604.2|347
1621354800000|2021-05-18 16:20:00|8607.1|8606.2|8607.4|8605.9|8607.6|8606.3|8606.1|8604.9|371
1621355100000|2021-05-18 16:25:00|8607.3|8605.8|8608.9|8607.4|8609.1|8607.8|8607|8605.7|234
1621355400000|2021-05-18 16:30:00|8609|8607.5|8608.4|8607.5|8609.2|8608.1|8607.5|8606.6|284
1621355700000|2021-05-18 16:35:00|8608.5|8607.6|8608.9|8607.4|8609.8|8608.4|8608|8606.9|289
1621356000000|2021-05-18 16:40:00|8608.8|8607.3|8606.8|8605.3|8608.9|8607.5|8605.7|8604.3|523
1621356300000|2021-05-18 16:45:00|8606.5|8605.6|8607.4|8606.5|8608|8606.8|8606|8604.8|258
1621356600000|2021-05-18 16:50:00|8607.5|8606.6|8606.3|8605.4|8608.1|8607.1|8605.7|8604.4|268
1621356900000|2021-05-18 16:55:00|8606.4|8605.5|8608.7|8607.2|8609|8607.8|8606.4|8605.2|271
1621357200000|2021-05-18 17:00:00|8608.5|8607.6|8608.9|8608|8609.2|8608.1|8607.4|8606.2|289
1621357500000|2021-05-18 17:05:00|8609|8608.1|8608.1|8607.2|8609.3|8608.4|8608|8607.1|194
1621357800000|2021-05-18 17:10:00|8608.2|8607.3|8608.1|8607.2|8608.7|8607.5|8607.8|8606.7|139
1621358100000|2021-05-18 17:15:00|8608|8607.1|8608.1|8607.2|8608.4|8607.5|8607.5|8606.5|176
1621358400000|2021-05-18 17:20:00|8608|8607.1|8608|8607.1|8608.2|8607.3|8607.3|8606.3|167
1621358700000|2021-05-18 17:25:00|8608.1|8607.2|8608.4|8607.5|8608.4|8607.5|8607.4|8606.3|159
1621359000000|2021-05-18 17:30:00|8608.3|8607.4|8609.7|8608.8|8609.8|8608.9|8608.3|8607.4|169
1621359300000|2021-05-18 17:35:00|8609.9|8609|8610.3|8609.4|8610.5|8609.4|8609.5|8608.6|156
1621359600000|2021-05-18 17:40:00|8610.2|8609.3|8611.3|8610.4|8611.8|8610.9|8609.9|8609|206
1621359900000|2021-05-18 17:45:00|8611.2|8610.3|8612.3|8610.8|8613.2|8612.3|8611|8609.9|240
1621360200000|2021-05-18 17:50:00|8612.2|8610.7|8611.8|8610.9|8612.5|8611.3|8611.3|8610.4|130
1621360500000|2021-05-18 17:55:00|8611.9|8611|8611.6|8610.7|8612.1|8611|8611|8609.9|207
1621360800000|2021-05-18 18:00:00|8611.8|8610.3|8612.4|8611.5|8613.1|8611.8|8611.2|8610.2|277
1621361100000|2021-05-18 18:05:00|8612.5|8611.6|8613.2|8611.7|8613.3|8612.1|8612|8611.1|161
1621361400000|2021-05-18 18:10:00|8613.1|8611.6|8613.2|8612.3|8613.9|8612.7|8612.2|8611.1|298
1621361700000|2021-05-18 18:15:00|8613.3|8612.4|8615.1|8613.6|8615.2|8614|8613.1|8611.9|289
1621362000000|2021-05-18 18:20:00|8615|8613.5|8615.4|8614.5|8616.1|8614.8|8614.1|8613|247
1621362300000|2021-05-18 18:25:00|8615.5|8614.6|8615.1|8613.6|8616.1|8614.6|8614.4|8613.3|218
1621362600000|2021-05-18 18:30:00|8615|8613.5|8615.8|8614.9|8616.4|8615.2|8614.3|8613.2|212
1621362900000|2021-05-18 18:35:00|8616|8614.5|8618.4|8617.5|8619|8617.8|8615.7|8614.5|358
1621363200000|2021-05-18 18:40:00|8618.7|8617.2|8619.4|8618.5|8619.8|8618.7|8618.2|8617.1|268
1621363500000|2021-05-18 18:45:00|8619.5|8618.6|8618.8|8617.9|8619.6|8618.7|8617.9|8616.7|273
1621363800000|2021-05-18 18:50:00|8618.7|8617.8|8619.2|8618.3|8619.5|8618.5|8618.2|8616.9|219
1621364100000|2021-05-18 18:55:00|8619.3|8618.4|8617.9|8617|8620|8618.7|8617.7|8616.5|284
1621364400000|2021-05-18 19:00:00|8618|8617.1|8617.2|8616.3|8618.8|8617.6|8617.2|8615.9|245
1621364700000|2021-05-18 19:05:00|8617.5|8616|8616.8|8615.9|8617.9|8616.6|8616.7|8615.6|183
1621365000000|2021-05-18 19:10:00|8617.1|8615.6|8617.2|8615.7|8617.6|8616.5|8616.2|8615.1|147
1621365300000|2021-05-18 19:15:00|8617.1|8615.6|8615.8|8614.9|8617.5|8616.4|8615.7|8614.8|184
1621365600000|2021-05-18 19:20:00|8615.9|8615|8617|8616.1|8617.7|8616.5|8615.8|8614.8|201
1621365900000|2021-05-18 19:25:00|8616.9|8616|8616.3|8614.8|8617.2|8616|8615.9|8614.7|141
1621366200000|2021-05-18 19:30:00|8616.2|8614.7|8616.8|8615.3|8617|8615.8|8615.5|8614.3|163
1621366500000|2021-05-18 19:35:00|8616.9|8615.4|8616.9|8616|8617.7|8616.5|8616.6|8615.4|222
1621366800000|2021-05-18 19:40:00|8616.8|8615.9|8616.5|8615.6|8617.3|8616.4|8615.9|8614.9|192
1621367100000|2021-05-18 19:45:00|8616.6|8615.7|8616.9|8615.4|8617.5|8616.4|8615.8|8614.8|217
1621367400000|2021-05-18 19:50:00|8617|8615.5|8617.9|8617|8618.1|8617|8616.7|8615.5|202
1621367700000|2021-05-18 19:55:00|8617.8|8616.9|8617.4|8615.9|8618.8|8617.8|8617|8615.9|324
1621368000000|2021-05-18 20:00:00|8617.1|8616.2|8617.5|8616|8617.8|8616.5|8615.9|8614.8|373
1621368300000|2021-05-18 20:05:00|8617.2|8616.3|8618.1|8616.6|8618.4|8617.2|8617.2|8616|147
1621368600000|2021-05-18 20:10:00|8618|8616.5|8617.9|8616.4|8618.2|8616.8|8617|8615.5|118
1621368900000|2021-05-18 20:15:00|8617.8|8616.3|8617.3|8615.8|8618.1|8616.7|8616.9|8615.7|95
1621369200000|2021-05-18 20:20:00|8616.7|8615.7|8616.6|8615.1|8616.9|8615.9|8616.1|8615|81
1621369500000|2021-05-18 20:25:00|8616.8|8615.3|8616.9|8615.4|8617.5|8616.3|8615.5|8614.3|179
1621369800000|2021-05-18 20:30:00|8616.7|8615.2|8618.3|8616.8|8618.7|8617.4|8616|8614.8|206
1621370100000|2021-05-18 20:35:00|8618.1|8616.6|8617.5|8616|8618.6|8617.3|8616.3|8614.9|219
1621370400000|2021-05-18 20:40:00|8617.2|8615.7|8615.9|8615|8618.8|8617.3|8615.9|8614.7|250
1621370700000|2021-05-18 20:45:00|8616.3|8614.8|8617.2|8615.7|8618.7|8617.2|8615.7|8614.2|309
1621371000000|2021-05-18 20:50:00|8617|8615.5|8616.1|8613.8|8618.3|8615.7|8615.7|8613.6|1117
1621371300000|2021-05-18 20:55:00|8615.8|8613.2|8618.7|8610.8|8625|8615|8615.5|8609.5|1017
1621371600000|2021-05-18 21:00:00|8619.6|8610.3|8620.6|8610.6|8622.4|8610.8|8619.2|8608.1|49
1621371900000|2021-05-18 21:05:00|8621.2|8609.2|8624.7|8612.7|8626.4|8614.4|8619.8|8609.2|177
1621372200000|2021-05-18 21:10:00|8625.2|8613.2|8622.9|8610.9|8625.2|8614.7|8617.3|8610.1|280
1621372500000|2021-05-18 21:15:00|8622.8|8610.7|8618.3|8611.4|8625.5|8614.3|8616.3|8610.7|184
1621372800000|2021-05-18 21:20:00|8618.2|8611.3|8621.2|8612.2|8625.2|8614.4|8616|8609.1|181
1621373100000|2021-05-18 21:25:00|8620.9|8612|8618.1|8612|8624.4|8614.1|8616.3|8610.9|180
1621373400000|2021-05-18 21:30:00|8617.6|8611.8|8617|8611.7|8623.7|8613.1|8615.4|8610.8|169
1621373700000|2021-05-18 21:35:00|8616|8612.4|8619|8613.9|8627|8615|8616|8610.5|259
1621374000000|2021-05-18 21:40:00|8618.8|8614|8623.3|8613|8624.6|8614.8|8616.2|8612.6|187
1621374300000|2021-05-18 21:45:00|8620.9|8613.5|8617.9|8614.2|8628.5|8616.5|8617.2|8612.2|233
1621374600000|2021-05-18 21:50:00|8618.2|8614.1|8618.5|8614.3|8624.9|8615|8616.4|8610.9|369
1621374900000|2021-05-18 21:55:00|8618.2|8614|8619.3|8615.2|8626.2|8615.7|8618|8611.9|263
1621375200000|2021-05-18 22:00:00|8619.4|8615.6|8616.2|8614.7|8625.5|8617|8616.1|8611.2|426
1621375500000|2021-05-18 22:05:00|8616.7|8614.4|8615.3|8613.8|8616.7|8615|8615.3|8613.8|125
1621375800000|2021-05-18 22:10:00|8615.4|8613.9|8615.8|8614.3|8616|8614.4|8615.1|8613.4|105
1621376100000|2021-05-18 22:15:00|8615.7|8614.2|8615.3|8613.8|8615.8|8614.3|8615.2|8613.7|83
1621376400000|2021-05-18 22:20:00|8615.2|8613.7|8615.3|8613.8|8615.8|8614.3|8615|8613.5|88
1621376700000|2021-05-18 22:25:00|8615.2|8613.7|8615.3|8613.8|8616.4|8614|8615|8613.3|83
1621377000000|2021-05-18 22:30:00|8615.2|8613.7|8615.8|8614.3|8616|8614.5|8615.2|8613.3|198
1621377300000|2021-05-18 22:35:00|8615.7|8614.2|8615.6|8614.1|8616.7|8614.6|8615.4|8613.9|105
1621377600000|2021-05-18 22:40:00|8615.5|8614|8614.2|8612.7|8615.7|8614.2|8614.1|8612.6|132
1621377900000|2021-05-18 22:45:00|8614.3|8612.8|8615.1|8613.6|8615.1|8613.6|8614|8612.5|91
1621378200000|2021-05-18 22:50:00|8615|8613.5|8615.4|8613.9|8615.9|8614.4|8614.8|8613|122
1621378500000|2021-05-18 22:55:00|8615.3|8613.8|8616.1|8614.6|8616.4|8614.9|8615.1|8613.6|134
1621378800000|2021-05-18 23:00:00|8616.2|8614.7|8615.9|8614.4|8616.3|8614.8|8615.4|8613.9|80
1621379100000|2021-05-18 23:05:00|8616.2|8614.7|8615.4|8613.9|8616.2|8614.7|8614.8|8613.6|154
1621379400000|2021-05-18 23:10:00|8615.3|8613.8|8615.5|8614|8616.2|8614.7|8614.9|8613.6|147
1621379700000|2021-05-18 23:15:00|8615.6|8614.1|8615.5|8614|8615.8|8614.6|8615.1|8613.7|88
1621380000000|2021-05-18 23:20:00|8615.4|8613.9|8615.3|8613.8|8615.6|8614.1|8614.9|8613.5|90
1621380300000|2021-05-18 23:25:00|8615.2|8613.7|8614.8|8613.3|8615.3|8613.8|8614.4|8612.9|102
1621380600000|2021-05-18 23:30:00|8614.9|8613.4|8615.1|8613.6|8615.7|8614.2|8614.5|8613|120
1621380900000|2021-05-18 23:35:00|8615|8613.5|8614|8612.5|8615.1|8613.6|8614|8612.5|148
1621381200000|2021-05-18 23:40:00|8614.1|8612.6|8615.8|8614.3|8616.2|8614.7|8614|8612.5|166
1621381500000|2021-05-18 23:45:00|8615.9|8614.4|8615.7|8614.2|8616|8614.7|8614.8|8613.4|175
1621381800000|2021-05-18 23:50:00|8615.8|8614.3|8616.5|8615|8617.4|8615.9|8615.7|8614.2|156
1621382100000|2021-05-18 23:55:00|8616.6|8615.1|8615.7|8614.2|8616.8|8615.3|8615.1|8613.6|194
1621382400000|2021-05-19 00:00:00|8615.8|8614.3|8616|8614.5|8616.5|8615.3|8614.8|8613.4|328
1621382700000|2021-05-19 00:05:00|8615.8|8614.3|8615.9|8614.4|8617|8615.5|8615.6|8614.1|259
1621383000000|2021-05-19 00:10:00|8616|8614.5|8615.9|8614.4|8616.4|8615.2|8615.4|8613.9|241
1621383300000|2021-05-19 00:15:00|8616|8614.5|8614.9|8613.4|8616.3|8614.8|8614.5|8613.2|210
1621383600000|2021-05-19 00:20:00|8615|8613.5|8615.3|8613.8|8615.8|8614.4|8614.5|8613|252
1621383900000|2021-05-19 00:25:00|8615.2|8613.7|8614.9|8613.4|8616.1|8614.7|8614.4|8612.9|248
1621384200000|2021-05-19 00:30:00|8614.8|8613.3|8615|8613.5|8615.5|8614|8614.4|8612.9|149
1621384500000|2021-05-19 00:35:00|8614.9|8613.4|8614.9|8613.4|8616|8614.6|8614.7|8613.2|167
1621384800000|2021-05-19 00:40:00|8614.8|8613.3|8615|8613.5|8615.1|8613.6|8614.3|8612.9|154
1621385100000|2021-05-19 00:45:00|8614.9|8613.4|8615.4|8613.9|8615.7|8614.4|8614.3|8613.1|322
1621385400000|2021-05-19 00:50:00|8615.3|8613.8|8614.5|8613|8615.8|8614.3|8614|8612.5|294
1621385700000|2021-05-19 00:55:00|8613.5|8612|8614.9|8613.4|8615.2|8614.1|8613.2|8611.7|438
1621386000000|2021-05-19 01:00:00|8614.8|8613.3|8615.3|8613.8|8615.5|8614|8613.2|8612|543
1621386300000|2021-05-19 01:05:00|8615.2|8613.7|8615.6|8614.1|8617|8615.6|8614.7|8613.6|419
1621386600000|2021-05-19 01:10:00|8615.5|8614|8616.6|8615.1|8617|8615.7|8615.4|8613.9|293
1621386900000|2021-05-19 01:15:00|8616.7|8615.2|8616.9|8615.4|8616.9|8615.6|8616|8614.7|233
1621387200000|2021-05-19 01:20:00|8616.7|8615.2|8616.6|8615.1|8616.9|8615.5|8615.4|8613.9|346
1621387500000|2021-05-19 01:25:00|8616.7|8615.2|8616.2|8614.7|8616.8|8615.4|8615.8|8614.5|227
1621387800000|2021-05-19 01:30:00|8616.1|8614.6|8616.6|8615.1|8616.9|8615.5|8615.8|8614.5|218
1621388100000|2021-05-19 01:35:00|8616.7|8615.2|8616.1|8614.6|8616.8|8615.3|8615.7|8614.3|197
1621388400000|2021-05-19 01:40:00|8616.2|8614.7|8615.7|8614.2|8616.2|8614.7|8615.3|8613.8|146
1621388700000|2021-05-19 01:45:00|8615.8|8614.3|8614.4|8612.9|8615.9|8614.5|8614.1|8612.8|186
1621389000000|2021-05-19 01:50:00|8614.3|8612.8|8616|8614.5|8616.4|8615|8614.3|8612.8|211
1621389300000|2021-05-19 01:55:00|8616.1|8614.6|8615.6|8614.1|8616.5|8615|8615|8613.6|210
1621389600000|2021-05-19 02:00:00|8615.5|8614|8616|8614.5|8616.7|8615.2|8614.7|8613.4|303
1621389900000|2021-05-19 02:05:00|8616.1|8614.6|8616.1|8614.6|8616.6|8615.2|8615.1|8613.7|239
1621390200000|2021-05-19 02:10:00|8615.8|8614.9|8616.7|8615.2|8616.9|8615.7|8615.7|8614.3|230
1621390500000|2021-05-19 02:15:00|8616.5|8615.6|8616.7|8615.8|8617.8|8616.4|8616.5|8615.2|214
1621390800000|2021-05-19 02:20:00|8617|8615.5|8617|8615.5|8617.6|8616.2|8616.5|8615.2|169
1621391100000|2021-05-19 02:25:00|8617.1|8615.6|8617.2|8615.7|8618.5|8617|8616.7|8615.2|234
1621391400000|2021-05-19 02:30:00|8617.1|8615.6|8619.4|8617.9|8619.8|8618.5|8617.1|8615.6|296
1621391700000|2021-05-19 02:35:00|8619.5|8618|8617.8|8616.3|8619.5|8618|8617.3|8615.8|201
1621392000000|2021-05-19 02:40:00|8617.9|8616.4|8617.5|8616|8618.5|8617.3|8617.4|8615.9|212
1621392300000|2021-05-19 02:45:00|8617.6|8616.1|8618.5|8617|8618.7|8617.2|8617|8615.5|109
1621392600000|2021-05-19 02:50:00|8618.6|8617.1|8619.8|8618.3|8619.9|8618.5|8618.5|8617|182
1621392900000|2021-05-19 02:55:00|8619.9|8618.4|8619.7|8618.2|8620.3|8619|8619.5|8618.1|225
1621393200000|2021-05-19 03:00:00|8619.8|8618.3|8618.5|8617|8620.1|8618.7|8618.3|8617|276
1621393500000|2021-05-19 03:05:00|8618.4|8616.9|8618.5|8617|8618.6|8617.1|8617.8|8616.4|133
1621393800000|2021-05-19 03:10:00|8618.4|8616.9|8618.2|8616.7|8618.8|8617.3|8617.6|8616.3|125
1621394100000|2021-05-19 03:15:00|8617.8|8616.9|8619.3|8617.8|8619.9|8618.5|8617.8|8616.6|230
1621394400000|2021-05-19 03:20:00|8619.1|8617.6|8618.8|8617.3|8619.5|8618.1|8618.2|8616.9|192
1621394700000|2021-05-19 03:25:00|8618.9|8617.4|8620.1|8618.6|8620.3|8619.3|8618.2|8617|189
1621395000000|2021-05-19 03:30:00|8620.3|8618.8|8620|8618.5|8620.5|8619.1|8619.6|8618.4|136
1621395300000|2021-05-19 03:35:00|8619.9|8618.4|8620.2|8618.7|8620.5|8619.1|8619.4|8618.3|170
1621395600000|2021-05-19 03:40:00|8620.3|8618.8|8620.3|8619.4|8620.7|8619.4|8619.9|8618.4|173
1621395900000|2021-05-19 03:45:00|8620.5|8619|8620.3|8619.4|8620.6|8619.6|8619.8|8618.3|167
1621396200000|2021-05-19 03:50:00|8620.4|8619.5|8620.9|8619.4|8621.2|8620|8619.5|8618.4|201
1621396500000|2021-05-19 03:55:00|8621|8619.5|8620.5|8619|8621.3|8619.8|8620|8618.7|115
1621396800000|2021-05-19 04:00:00|8620.6|8619.1|8621|8619.5|8622|8620.5|8620.3|8618.8|180
1621397100000|2021-05-19 04:05:00|8620.9|8619.4|8622|8620.5|8622.2|8620.7|8620.9|8619.4|122
1621397400000|2021-05-19 04:10:00|8622.1|8620.6|8621.8|8620.3|8622.1|8620.6|8620.4|8618.9|109
1621397700000|2021-05-19 04:15:00|8621.9|8620.4|8621|8619.5|8622.3|8621.2|8620.9|8619.4|200
1621398000000|2021-05-19 04:20:00|8621.1|8619.6|8619.9|8618.4|8621.7|8620.2|8619.4|8617.9|255
1621398300000|2021-05-19 04:25:00|8620|8618.5|8620|8618.5|8621.2|8619.7|8619.5|8618.2|205
1621398600000|2021-05-19 04:30:00|8619.9|8618.4|8621.7|8620.2|8621.7|8620.2|8619.5|8618.3|134
1621398900000|2021-05-19 04:35:00|8621.5|8620|8622.6|8621.1|8622.6|8621.1|8621.3|8619.8|122
1621399200000|2021-05-19 04:40:00|8622.5|8621|8623.1|8621.6|8623.3|8621.8|8622.3|8620.8|145
1621399500000|2021-05-19 04:45:00|8623|8621.5|8623.6|8622.1|8623.7|8622.2|8622|8620.8|233
1621399800000|2021-05-19 04:50:00|8623.5|8622|8622.2|8620.7|8623.6|8622.1|8621.7|8620.6|127
1621400100000|2021-05-19 04:55:00|8622.3|8620.8|8622|8620.5|8622.9|8621.4|8621.3|8620|123
1621400400000|2021-05-19 05:00:00|8622.1|8620.6|8622.3|8620.8|8622.8|8621.3|8621.8|8620.3|199
1621400700000|2021-05-19 05:05:00|8622.4|8620.9|8622.8|8621.3|8623.2|8621.9|8622.1|8620.8|166
1621401000000|2021-05-19 05:10:00|8622.7|8621.2|8620.9|8620|8623|8621.6|8620.9|8619.9|144
1621401300000|2021-05-19 05:15:00|8621.3|8619.8|8621.8|8620.3|8622.2|8620.7|8620.5|8619.1|146
1621401600000|2021-05-19 05:20:00|8621.7|8620.2|8622.3|8620.8|8622.5|8621|8621.5|8620|126
1621401900000|2021-05-19 05:25:00|8622.2|8620.7|8623.7|8622.2|8623.9|8622.7|8622.2|8620.7|207
1621402200000|2021-05-19 05:30:00|8623.6|8622.1|8621.9|8620.4|8623.8|8622.3|8621.8|8620.3|180
1621402500000|2021-05-19 05:35:00|8622|8620.5|8621|8619.5|8622.7|8621.4|8620.3|8619.1|170
1621402800000|2021-05-19 05:40:00|8620.9|8619.4|8621.6|8620.1|8621.7|8620.3|8620.1|8618.9|151
1621403100000|2021-05-19 05:45:00|8621.7|8620.2|8622.8|8621.3|8623.2|8621.7|8621.1|8619.6|273
1621403400000|2021-05-19 05:50:00|8622.9|8621.4|8623.1|8621.6|8624.1|8622.7|8622.4|8621|260
1621403700000|2021-05-19 05:55:00|8623|8621.5|8620.9|8616|8624.2|8622.2|8619.2|8613.2|353
1621404000000|2021-05-19 06:00:00|8621.9|8617|8623.7|8622.2|8625.2|8623.8|8619.9|8614.3|574
1621404300000|2021-05-19 06:05:00|8623.8|8622.3|8627.4|8625.9|8627.7|8626.2|8622.9|8621.4|376
1621404600000|2021-05-19 06:10:00|8627.3|8625.8|8627.7|8626.2|8628.9|8627.4|8626.3|8624.8|312
1621404900000|2021-05-19 06:15:00|8627.5|8626|8627.3|8625.8|8627.7|8626.3|8626.3|8625|292
1621405200000|2021-05-19 06:20:00|8627.2|8625.7|8626|8624.5|8628|8626.5|8624.6|8623.1|264
1621405500000|2021-05-19 06:25:00|8626.1|8624.6|8630.5|8629|8630.6|8629.4|8625.9|8624.4|425
1621405800000|2021-05-19 06:30:00|8630.2|8629.3|8631|8629.5|8634.1|8632.9|8627.6|8626.7|425
1621406100000|2021-05-19 06:35:00|8630.7|8629.8|8629.1|8627.6|8631|8629.8|8627.7|8626.5|384
1621406400000|2021-05-19 06:40:00|8629.2|8627.7|8627.4|8625.9|8630.6|8629.5|8626.8|8625.8|423
1621406700000|2021-05-19 06:45:00|8627.5|8626|8627.2|8625.7|8629|8627.9|8626.2|8625|377
1621407000000|2021-05-19 06:50:00|8626.8|8625.9|8626|8625.1|8628.1|8626.9|8626|8624.7|367
1621407300000|2021-05-19 06:55:00|8626.1|8625.2|8626.4|8624.9|8629.5|8628.4|8625.7|8624.7|460
1621407600000|2021-05-19 07:00:00|8626.5|8625|8627.8|8626.9|8630.1|8629|8626.4|8625|797
1621407900000|2021-05-19 07:05:00|8627.7|8626.8|8622.7|8621.2|8628.6|8627.5|8622.4|8621.1|728
1621408200000|2021-05-19 07:10:00|8622.4|8621.5|8625|8623.5|8625.7|8624.6|8621.9|8620.7|561
1621408500000|2021-05-19 07:15:00|8625.1|8623.6|8622.8|8621.9|8625.2|8623.9|8621.2|8620|591
1621408800000|2021-05-19 07:20:00|8622.9|8622|8618.8|8617.3|8624.6|8623.5|8618.2|8616.9|583
1621409100000|2021-05-19 07:25:00|8618.3|8616.8|8618.9|8617.4|8620.2|8619.3|8617.1|8616|629
1621409400000|2021-05-19 07:30:00|8618.8|8617.3|8614.8|8613.9|8619|8617.8|8614.6|8613.4|675
1621409700000|2021-05-19 07:35:00|8614.9|8614|8619.6|8618.7|8620.2|8619.1|8614.9|8613.8|605
1621410000000|2021-05-19 07:40:00|8619.9|8618.4|8618.6|8617.7|8622.2|8621|8617.3|8616.3|554
1621410300000|2021-05-19 07:45:00|8618.5|8617.6|8619.5|8618.6|8620.7|8619.3|8617.6|8616.5|473
1621410600000|2021-05-19 07:50:00|8619.4|8618.5|8619.8|8618.9|8621.8|8620.8|8618.2|8617.1|606
1621410900000|2021-05-19 07:55:00|8620|8618.5|8621.8|8620.3|8623.2|8622.2|8618.9|8617.5|651
1621411200000|2021-05-19 08:00:00|8621.5|8620.6|8619.1|8618.2|8621.8|8620.7|8618.9|8617.9|661
1621411500000|2021-05-19 08:05:00|8619.3|8617.8|8618.8|8617.9|8620.3|8619.1|8616.8|8615.6|446
1621411800000|2021-05-19 08:10:00|8618.9|8618|8619.2|8618.3|8622.1|8620.9|8618.5|8617.3|486
1621412100000|2021-05-19 08:15:00|8619.6|8618.1|8623.1|8622.2|8624|8622.9|8618.1|8617.1|465
1621412400000|2021-05-19 08:20:00|8623.2|8622.3|8620.7|8619.8|8623.7|8622.5|8620.7|8619.6|455
1621412700000|2021-05-19 08:25:00|8620.8|8619.9|8614.6|8613.1|8621.1|8620|8614.5|8613|658
1621413000000|2021-05-19 08:30:00|8614.7|8613.2|8616.6|8615.1|8617.6|8616.4|8613.9|8612.5|530
1621413300000|2021-05-19 08:35:00|8616.5|8615|8614|8612.5|8617.6|8616.4|8612.9|8611.8|457
1621413600000|2021-05-19 08:40:00|8613.9|8612.4|8616.3|8615.4|8616.9|8615.6|8613.5|8612.3|520
1621413900000|2021-05-19 08:45:00|8616.6|8615.1|8611|8610.1|8616.6|8615.3|8610.3|8609.1|548
1621414200000|2021-05-19 08:50:00|8611.3|8609.8|8614.1|8613.2|8614.8|8613.5|8611|8609.7|519
1621414500000|2021-05-19 08:55:00|8614.4|8612.9|8614.6|8613.1|8615.9|8614.6|8614|8612.8|499
1621414800000|2021-05-19 09:00:00|8614.7|8613.2|8615.2|8613.7|8617.7|8616.6|8614.5|8613|528
1621415100000|2021-05-19 09:05:00|8615.3|8613.8|8614.6|8613.1|8617.1|8616|8612.2|8611.3|453
1621415400000|2021-05-19 09:10:00|8614.5|8613|8614|8612.5|8616.4|8615.4|8613.7|8612.3|426
1621415700000|2021-05-19 09:15:00|8613.7|8612.8|8613.1|8612.2|8614|8612.9|8611.7|8610.3|432
1621416000000|2021-05-19 09:20:00|8613.2|8612.3|8618.5|8617|8618.5|8617.4|8613.2|8611.9|434
1621416300000|2021-05-19 09:25:00|8618.6|8617.1|8618.3|8616.8|8620|8618.7|8617.1|8616.1|503
1621416600000|2021-05-19 09:30:00|8618|8617.1|8620.4|8618.9|8620.6|8619.3|8617|8615.8|468
1621416900000|2021-05-19 09:35:00|8620.2|8618.7|8619.3|8617.8|8621.5|8620.6|8618.5|8617.3|427
1621417200000|2021-05-19 09:40:00|8619.2|8617.7|8621.3|8619.8|8622.4|8621|8618.8|8617.7|413
1621417500000|2021-05-19 09:45:00|8621.2|8619.7|8621.5|8620|8623|8621.8|8620.7|8619.5|430
1621417800000|2021-05-19 09:50:00|8621.6|8620.1|8620.2|8618.7|8621.9|8620.7|8618|8616.8|456
1621418100000|2021-05-19 09:55:00|8620.3|8618.8|8621.1|8619.6|8621.3|8620|8618|8616.7|433
1621418400000|2021-05-19 10:00:00|8621.2|8619.7|8620|8619.1|8621.7|8620.5|8619.9|8618.7|405
1621418700000|2021-05-19 10:05:00|8619.9|8619|8622.1|8620.6|8622.7|8621.2|8619.6|8618.5|332
1621419000000|2021-05-19 10:10:00|8622.2|8620.7|8624.4|8623.5|8627.7|8626.6|8622|8620.6|484
1621419300000|2021-05-19 10:15:00|8624.6|8623.1|8623.1|8621.6|8627.1|8625.7|8622.5|8621.2|402
1621419600000|2021-05-19 10:20:00|8623.2|8621.7|8620.2|8618.7|8623.2|8622|8617.8|8616.6|618
1621419900000|2021-05-19 10:25:00|8619.9|8619|8619.1|8618.2|8620.9|8619.7|8617.7|8616.3|483
1621420200000|2021-05-19 10:30:00|8619.2|8617.7|8617.6|8616.7|8619.2|8617.9|8616.5|8615.3|440
1621420500000|2021-05-19 10:35:00|8617.9|8616.4|8616.8|8615.9|8618.1|8617.1|8615.3|8614.3|374
1621420800000|2021-05-19 10:40:00|8616.7|8615.8|8619.2|8617.7|8620|8618.6|8616.2|8615.1|389
1621421100000|2021-05-19 10:45:00|8618.9|8618|8617.3|8615.8|8620.4|8619.2|8616.3|8615|376
1621421400000|2021-05-19 10:50:00|8617.4|8615.9|8620.1|8618.6|8620.6|8619.2|8617|8615.7|403
1621421700000|2021-05-19 10:55:00|8619.9|8618.4|8621.7|8620.2|8622.1|8620.6|8619.1|8617.8|463
1621422000000|2021-05-19 11:00:00|8621.8|8620.3|8623.3|8622.4|8623.6|8622.5|8620.6|8619.4|479
1621422300000|2021-05-19 11:05:00|8623.2|8622.3|8625.9|8625|8626.6|8625.4|8623.2|8622.3|599
1621422600000|2021-05-19 11:10:00|8625.8|8624.9|8625.1|8623.6|8626.5|8625.4|8623.7|8622.4|514
1621422900000|2021-05-19 11:15:00|8625.2|8623.7|8621.7|8620.2|8625.4|8624.2|8620.2|8618.7|527
1621423200000|2021-05-19 11:20:00|8621.6|8620.1|8621.7|8620.8|8622.5|8621.3|8618.1|8616.9|634
1621423500000|2021-05-19 11:25:00|8621.6|8620.7|8623.2|8621.7|8624.1|8623.1|8620.7|8619.6|639
1621423800000|2021-05-19 11:30:00|8623.1|8621.6|8624.6|8623.7|8626|8625|8622.4|8621.4|514
1621424100000|2021-05-19 11:35:00|8624.7|8623.8|8622.8|8621.9|8625.7|8624.7|8622.6|8621.5|463
1621424400000|2021-05-19 11:40:00|8623.2|8621.7|8623.5|8622|8625.3|8624.4|8622.2|8621|538
1621424700000|2021-05-19 11:45:00|8623.6|8622.1|8622.3|8621.4|8626|8625.1|8621.8|8620.8|479
1621425000000|2021-05-19 11:50:00|8622.5|8621.6|8622.2|8620.7|8623.6|8622.3|8621|8619.8|362
1621425300000|2021-05-19 11:55:00|8622|8621.1|8624.4|8622.9|8624.9|8623.7|8621.8|8620.6|484
1621425600000|2021-05-19 12:00:00|8624.3|8622.8|8622.6|8621.1|8624.3|8622.8|8621.5|8620.3|498
1621425900000|2021-05-19 12:05:00|8622.2|8621.3|8622.7|8621.2|8623.8|8622.9|8622.1|8620.8|414
1621426200000|2021-05-19 12:10:00|8622.8|8621.3|8623|8622.1|8624.1|8622.9|8622.8|8621.3|375
1621426500000|2021-05-19 12:15:00|8623.3|8621.8|8625.9|8624.4|8626|8624.6|8621.6|8620.3|412
1621426800000|2021-05-19 12:20:00|8626|8624.5|8625|8624.1|8626.2|8625|8623.1|8622.2|428
1621427100000|2021-05-19 12:25:00|8624.8|8623.9|8625|8623.5|8625.6|8624.7|8623.6|8622.3|360
1621427400000|2021-05-19 12:30:00|8625.1|8623.6|8628|8627.1|8628.6|8627.7|8623.1|8621.9|627
1621427700000|2021-05-19 12:35:00|8628.1|8627.2|8627.7|8626.8|8629|8628.1|8626.5|8625.4|466
1621428000000|2021-05-19 12:40:00|8627.6|8626.7|8628.9|8627.4|8630.4|8629.4|8627.1|8626|486
1621428300000|2021-05-19 12:45:00|8628.5|8627|8627.4|8625.9|8630.2|8628.9|8626.7|8625.6|498
1621428600000|2021-05-19 12:50:00|8627.3|8625.8|8626.3|8625.4|8627.9|8626.8|8624.9|8623.8|492
1621428900000|2021-05-19 12:55:00|8626.4|8625.5|8627.8|8626.3|8628.7|8627.5|8625|8623.9|783
1621429200000|2021-05-19 13:00:00|8627.9|8626.4|8627.6|8626.1|8629.5|8628.1|8625.1|8623.9|837
1621429500000|2021-05-19 13:05:00|8627.7|8626.2|8626.3|8624.8|8629.1|8627.9|8624.4|8623.5|661
1621429800000|2021-05-19 13:10:00|8626.2|8624.7|8627.5|8626|8628.9|8627.6|8625.7|8624.5|669
1621430100000|2021-05-19 13:15:00|8627.6|8626.1|8631.5|8630|8631.9|8630.4|8627.4|8626|807
1621430400000|2021-05-19 13:20:00|8631.6|8630.1|8628.6|8627.1|8632.2|8630.7|8627.7|8626.2|616
1621430700000|2021-05-19 13:25:00|8628.7|8627.2|8631.3|8629.8|8632.5|8631.2|8627.9|8626.4|494
1621431000000|2021-05-19 13:30:00|8631.1|8629.6|8629.5|8628.6|8633.3|8632|8629.2|8628.3|580
1621431300000|2021-05-19 13:35:00|8629.4|8628.5|8629.8|8628.3|8631.5|8630.3|8628.6|8627.4|590
1621431600000|2021-05-19 13:40:00|8629.7|8628.8|8632.6|8631.1|8632.9|8631.8|8626.8|8625.6|684
1621431900000|2021-05-19 13:45:00|8632.3|8631.4|8632|8631.1|8636.9|8635.7|8630.2|8629.1|696
1621432200000|2021-05-19 13:50:00|8632.1|8631.2|8629.8|8628.9|8634.5|8633.5|8629.5|8628.5|653
1621432500000|2021-05-19 13:55:00|8630.2|8628.7|8627.4|8626.5|8632|8630.8|8627.4|8626.2|669
1621432800000|2021-05-19 14:00:00|8627.5|8626.6|8633.2|8631.7|8633.6|8632.3|8627.4|8626|733
1621433100000|2021-05-19 14:05:00|8633.1|8631.6|8636.7|8635.2|8636.7|8635.3|8631.2|8629.7|785
1621433400000|2021-05-19 14:10:00|8636.9|8635.4|8636.8|8635.9|8640.7|8639.4|8636.2|8634.7|919
1621433700000|2021-05-19 14:15:00|8637.1|8635.6|8636.8|8635.9|8640.4|8639.1|8636.4|8635.2|812
1621434000000|2021-05-19 14:20:00|8636.7|8635.8|8641.3|8640.4|8641.5|8640.4|8636.5|8635.2|678
1621434300000|2021-05-19 14:25:00|8641.2|8640.3|8637.3|8635.8|8642.6|8641.6|8636.2|8634.7|711
1621434600000|2021-05-19 14:30:00|8637.2|8635.7|8634.4|8632.9|8637.5|8636|8633.3|8632.1|692
1621434900000|2021-05-19 14:35:00|8634.3|8632.8|8639.8|8638.3|8639.9|8638.4|8633.3|8631.9|738
1621435200000|2021-05-19 14:40:00|8639.7|8638.2|8638.9|8637.4|8642.2|8640.8|8638.3|8636.8|792
1621435500000|2021-05-19 14:45:00|8639|8637.5|8643.5|8642|8644.2|8642.8|8635.8|8634.3|908
1621435800000|2021-05-19 14:50:00|8643.6|8642.1|8638.5|8637|8643.8|8642.3|8637.4|8636.3|927
1621436100000|2021-05-19 14:55:00|8638.4|8636.9|8637.3|8635.8|8640.2|8638.9|8635.3|8634.2|819
1621436400000|2021-05-19 15:00:00|8637.1|8635.6|8637.7|8636.2|8638.7|8637.4|8635.5|8634.5|765
1621436700000|2021-05-19 15:05:00|8637.4|8635.9|8633.5|8632|8637.7|8636.5|8631.5|8630.4|546
1621437000000|2021-05-19 15:10:00|8633.7|8632.2|8631.9|8630.4|8634|8632.8|8630|8623.7|567
1621437300000|2021-05-19 15:15:00|8631.6|8630.7|8633.4|8631.9|8634.8|8633.3|8631.4|8629.9|466
1621437600000|2021-05-19 15:20:00|8633.3|8631.8|8631.5|8630|8634.4|8633.3|8630.9|8629.7|569
1621437900000|2021-05-19 15:25:00|8631.4|8629.9|8632.1|8630.6|8633.4|8632.2|8630.1|8628.9|480
1621438200000|2021-05-19 15:30:00|8632.2|8630.7|8628.1|8627.2|8632.8|8631.7|8628.1|8627.1|575
1621438500000|2021-05-19 15:35:00|8628.2|8627.3|8629.3|8627.8|8630.5|8629.3|8626.3|8622|541
1621438800000|2021-05-19 15:40:00|8629.4|8627.9|8628.3|8627.4|8629.7|8628.3|8627.5|8626.5|402
1621439100000|2021-05-19 15:45:00|8628.2|8627.3|8626.8|8625.9|8629|8627.8|8625.7|8624.8|426
1621439400000|2021-05-19 15:50:00|8626.9|8626|8624.9|8624|8627.7|8626.6|8624.1|8623.2|400
1621439700000|2021-05-19 15:55:00|8624.8|8623.9|8622.7|8621.8|8626.2|8625.3|8621.5|8620.6|479
1621440000000|2021-05-19 16:00:00|8622.5|8621.6|8624.4|8623.5|8624.9|8623.8|8621.5|8620.5|439
1621440300000|2021-05-19 16:05:00|8624.3|8623.4|8621.3|8620.4|8624.4|8623.5|8621.2|8620.3|314
1621440600000|2021-05-19 16:10:00|8621.4|8620.5|8623|8622.1|8623.9|8622.6|8620.4|8619.3|386
1621440900000|2021-05-19 16:15:00|8623.4|8621.9|8623.7|8622.8|8623.9|8622.8|8621.5|8620.3|352
1621441200000|2021-05-19 16:20:00|8623.8|8622.9|8624.4|8622.9|8626.4|8625.3|8623.6|8622.4|390
1621441500000|2021-05-19 16:25:00|8624.3|8622.8|8624.7|8623.8|8625.1|8623.9|8623|8621.7|343
1621441800000|2021-05-19 16:30:00|8625|8624.1|8624.6|8623.7|8625.3|8624.2|8624|8622.8|286
1621442100000|2021-05-19 16:35:00|8624.5|8623.6|8624.1|8623.2|8625.9|8625|8623.8|8622.5|347
1621442400000|2021-05-19 16:40:00|8624.3|8622.8|8624.1|8623.2|8624.9|8623.8|8623.1|8621.9|352
1621442700000|2021-05-19 16:45:00|8624.2|8623.3|8624.6|8623.7|8624.9|8623.8|8622.8|8621.7|322
1621443000000|2021-05-19 16:50:00|8624.5|8623.6|8624.2|8623.3|8625.6|8624.5|8624|8623.1|310
1621443300000|2021-05-19 16:55:00|8624.3|8623.4|8625|8624.1|8625.2|8624.2|8623.9|8622.8|420
1621443600000|2021-05-19 17:00:00|8624.9|8624|8622.2|8621.3|8625.6|8624.7|8622.1|8621|374
1621443900000|2021-05-19 17:05:00|8622.3|8621.4|8622.4|8621.5|8623.9|8622.4|8622.2|8621|324
1621444200000|2021-05-19 17:10:00|8622.3|8621.4|8624.4|8623.5|8624.4|8623.5|8621.9|8620.8|383
1621444500000|2021-05-19 17:15:00|8624.7|8623.2|8624.6|8623.7|8625.3|8624.4|8624|8622.8|192
1621444800000|2021-05-19 17:20:00|8624.7|8623.8|8626.1|8624.6|8626.5|8625.2|8624.1|8623.2|307
1621445100000|2021-05-19 17:25:00|8626.2|8624.7|8626.4|8624.9|8626.8|8625.8|8625.2|8624.3|376
1621445400000|2021-05-19 17:30:00|8626.3|8624.8|8625.3|8624.4|8626.3|8624.9|8624.7|8623.7|303
1621445700000|2021-05-19 17:35:00|8625.2|8624.3|8626.4|8625.5|8626.6|8625.6|8624.9|8623.8|247
1621446000000|2021-05-19 17:40:00|8626.7|8625.2|8626.8|8625.9|8627.2|8626|8625.3|8624.1|222
1621446300000|2021-05-19 17:45:00|8626.9|8626|8626|8624.5|8627.2|8626.3|8625.5|8624.4|241
1621446600000|2021-05-19 17:50:00|8625.9|8625|8626.2|8625.3|8626.8|8625.7|8625.4|8624.3|220
1621446900000|2021-05-19 17:55:00|8626.3|8625.4|8633.4|8621.4|8634.1|8626|8623.5|8619.1|447
1621447200000|2021-05-19 18:00:00|8633|8621|8621.5|8620|8633.8|8624.8|8620.7|8619.2|883
1621447500000|2021-05-19 18:05:00|8621.6|8620.1|8628.7|8627.2|8630.5|8629|8619.8|8618.3|1379
1621447800000|2021-05-19 18:10:00|8628.8|8627.3|8628.9|8627.4|8630.3|8628.8|8626.7|8625.2|1168
1621448100000|2021-05-19 18:15:00|8629|8627.5|8630.2|8629.3|8633|8631.7|8629|8627.5|943
1621448400000|2021-05-19 18:20:00|8630.4|8628.9|8630.4|8628.9|8632.2|8630.7|8628.4|8627.1|982
1621448700000|2021-05-19 18:25:00|8630.5|8629|8630.6|8629.1|8631.2|8630.1|8629.6|8628.1|657
1621449000000|2021-05-19 18:30:00|8630.5|8629|8630.5|8629|8631.4|8630|8629.2|8627.8|701
1621449300000|2021-05-19 18:35:00|8630.4|8628.9|8629.8|8628.3|8631.6|8630.6|8628.8|8627.7|867
1621449600000|2021-05-19 18:40:00|8629.9|8628.4|8631.2|8629.7|8631.8|8630.6|8629|8627.7|651
1621449900000|2021-05-19 18:45:00|8631.1|8629.6|8627.9|8626.4|8631.1|8629.9|8627.2|8625.9|718
1621450200000|2021-05-19 18:50:00|8628|8626.5|8626.9|8625.4|8628.4|8627.4|8626.4|8625.2|590
1621450500000|2021-05-19 18:55:00|8626.8|8625.3|8629.6|8628.1|8629.9|8628.6|8626.5|8625.2|694
1621450800000|2021-05-19 19:00:00|8629.2|8628.3|8624.9|8624|8629.3|8628.3|8624.1|8622.8|905
1621451100000|2021-05-19 19:05:00|8625.2|8623.7|8624.6|8623.7|8625.7|8624.3|8622.8|8621.5|599
1621451400000|2021-05-19 19:10:00|8624.5|8623.6|8626.2|8624.7|8626.7|8625.5|8624.5|8623.1|442
1621451700000|2021-05-19 19:15:00|8626.1|8624.6|8628|8626.5|8628.8|8627.8|8625.2|8623.9|481
1621452000000|2021-05-19 19:20:00|8628.1|8626.6|8627|8626.1|8629|8627.9|8626.3|8625.2|507
1621452300000|2021-05-19 19:25:00|8627.1|8626.2|8627.7|8626.8|8627.9|8626.9|8626.2|8625|468
1621452600000|2021-05-19 19:30:00|8628|8626.5|8626.2|8625.3|8628|8626.8|8625.8|8624.8|425
1621452900000|2021-05-19 19:35:00|8626.3|8625.4|8626.1|8625.2|8627|8625.9|8625.5|8624.5|434
1621453200000|2021-05-19 19:40:00|8625.9|8625|8625.3|8624.4|8626.8|8625.6|8623.9|8622.6|509
1621453500000|2021-05-19 19:45:00|8625.2|8624.3|8624.4|8622.9|8626.1|8624.8|8623.8|8622.4|444
1621453800000|2021-05-19 19:50:00|8624.5|8623|8624.9|8624|8626.3|8624.8|8624.1|8622.7|539
1621454100000|2021-05-19 19:55:00|8625.1|8623.6|8622.7|8621.2|8625.2|8624.1|8621.6|8620.5|614
1621454400000|2021-05-19 20:00:00|8622.6|8621.1|8623.9|8622.4|8625.2|8624|8620.6|8619.4|601
1621454700000|2021-05-19 20:05:00|8623.5|8622.6|8624.9|8623.4|8625.6|8624.4|8622.8|8621.6|264
1621455000000|2021-05-19 20:10:00|8624.8|8623.3|8622.8|8621.3|8625.3|8623.8|8622.5|8621.2|235
1621455300000|2021-05-19 20:15:00|8622.9|8621.4|8622|8620.5|8623.2|8622.1|8621.6|8620.3|209
1621455600000|2021-05-19 20:20:00|8621.8|8620.3|8621.6|8620.7|8622.4|8621.1|8620.5|8619.4|168
1621455900000|2021-05-19 20:25:00|8621.8|8620.3|8624|8622.5|8624|8622.9|8621.8|8620.3|181
1621456200000|2021-05-19 20:30:00|8623.9|8622.4|8623.8|8622.3|8624.4|8622.9|8623.3|8622|159
1621456500000|2021-05-19 20:35:00|8623.9|8622.4|8626.2|8624.7|8626.2|8625.2|8623.8|8622.4|207
1621456800000|2021-05-19 20:40:00|8625.9|8625|8624.8|8623.3|8626.2|8625|8624.8|8623.3|173
1621457100000|2021-05-19 20:45:00|8624.7|8623.2|8625.4|8623.9|8625.4|8624.1|8624.2|8622.7|157
1621457400000|2021-05-19 20:50:00|8625.5|8624|8626.5|8625|8630.8|8625.5|8624.7|8621|1193
1621457700000|2021-05-19 20:55:00|8626.6|8625.1|8630.3|8622.8|8634|8625.7|8626.1|8621|1222
1621458000000|2021-05-19 21:00:00|8630.4|8623.2|8629.9|8617.9|8632.7|8623.2|8629.9|8617.9|42
1621458300000|2021-05-19 21:05:00|8629.7|8617.7|8629.3|8617.3|8631.7|8619.7|8627|8616|171
1621458600000|2021-05-19 21:10:00|8629.9|8617.9|8629.7|8619.1|8630.9|8619.1|8624.7|8614.1|326
1621458900000|2021-05-19 21:15:00|8629.5|8619|8631.2|8619.2|8634|8622|8627.2|8617.4|232
1621459200000|2021-05-19 21:20:00|8631.5|8619.5|8632.1|8620.1|8632.1|8622.5|8627.3|8619.1|166
1621459500000|2021-05-19 21:25:00|8631.7|8620|8629|8621|8632.8|8622.2|8627.1|8618.9|174
1621459800000|2021-05-19 21:30:00|8628.9|8620.9|8627.6|8622.2|8631.9|8622.8|8627.2|8616.6|300
1621460100000|2021-05-19 21:35:00|8628.6|8622.3|8630.4|8621.2|8633.4|8622.4|8627.3|8619.1|274
1621460400000|2021-05-19 21:40:00|8630.5|8621.4|8630.1|8623|8633.4|8625.5|8626.1|8619.3|288
1621460700000|2021-05-19 21:45:00|8631|8623.1|8631.3|8621.9|8632.2|8624.8|8628.1|8618.9|358
1621461000000|2021-05-19 21:50:00|8630.2|8622.5|8629.2|8620.2|8634|8623.4|8626.6|8618.6|338
1621461300000|2021-05-19 21:55:00|8629.3|8620|8630.4|8622.4|8632.9|8625.3|8626.6|8618.7|447
1621461600000|2021-05-19 22:00:00|8630.5|8622.5|8629.2|8622.4|8632.9|8624.3|8625.6|8619.1|813
1621461900000|2021-05-19 22:05:00|8628.7|8622.8|8627|8625.5|8631.3|8625.8|8625.6|8621.3|423
1621462200000|2021-05-19 22:10:00|8626.9|8625.4|8627.2|8625.7|8627.9|8626.2|8626.8|8625|147
1621462500000|2021-05-19 22:15:00|8627.4|8625.9|8627.4|8625.9|8627.8|8626.3|8627|8625.3|140
1621462800000|2021-05-19 22:20:00|8627.3|8625.8|8627.4|8625.9|8627.6|8626.1|8626.8|8625.3|97
1621463100000|2021-05-19 22:25:00|8627.3|8625.8|8628.2|8626.7|8628.2|8626.7|8627.2|8625.7|95
1621463400000|2021-05-19 22:30:00|8628.1|8626.6|8627.6|8626.1|8628.3|8626.8|8627.5|8625.6|96
1621463700000|2021-05-19 22:35:00|8627.7|8626.2|8627.2|8625.7|8628.8|8627.1|8627.2|8625.7|106
1621464000000|2021-05-19 22:40:00|8627.3|8625.8|8627.5|8626|8627.9|8626.3|8627|8625.3|86
1621464300000|2021-05-19 22:45:00|8627.3|8625.8|8627.8|8626.3|8628|8626.5|8627.1|8625.6|74
1621464600000|2021-05-19 22:50:00|8627.9|8626.4|8627.9|8626.4|8628.6|8627.1|8627.4|8625.7|114
1621464900000|2021-05-19 22:55:00|8628|8626.5|8628.7|8627.2|8629|8627.5|8627.6|8626.1|72
1621465200000|2021-05-19 23:00:00|8628.6|8627.1|8627.7|8626.2|8628.7|8627.2|8627.4|8625.9|148
1621465500000|2021-05-19 23:05:00|8627.8|8626.3|8628.1|8626.6|8628.2|8626.7|8627.7|8626.2|91
1621465800000|2021-05-19 23:10:00|8628|8626.5|8628.2|8626.7|8628.6|8627.1|8627.9|8626.4|84
1621466100000|2021-05-19 23:15:00|8628.1|8626.6|8627.6|8626.1|8628.2|8626.7|8627.5|8626|102
1621466400000|2021-05-19 23:20:00|8627.4|8625.9|8628.2|8626.7|8628.8|8627.3|8627.4|8625.9|160
1621466700000|2021-05-19 23:25:00|8628.3|8626.8|8628.5|8627|8629|8627.5|8628.2|8626.7|134
1621467000000|2021-05-19 23:30:00|8628.6|8627.1|8627.7|8626.2|8628.6|8627.1|8627.6|8626.1|145
1621467300000|2021-05-19 23:35:00|8627.6|8626.1|8627.8|8626.3|8628.1|8626.6|8627.1|8625.6|147
1621467600000|2021-05-19 23:40:00|8627.9|8626.4|8627.5|8626|8628.6|8627.1|8627.4|8625.9|137
1621467900000|2021-05-19 23:45:00|8627.4|8625.9|8627.3|8625.8|8628|8626.5|8627.1|8625.6|103
1621468200000|2021-05-19 23:50:00|8627.5|8626|8628.6|8627.1|8628.9|8627.4|8627.2|8625.7|214
1621468500000|2021-05-19 23:55:00|8628.7|8627.2|8627.9|8626.4|8629.1|8627.6|8627.4|8625.9|273
1621468800000|2021-05-20 00:00:00|8627.8|8626.3|8629.6|8628.1|8630.2|8628.7|8627.1|8625.6|366
1621469100000|2021-05-20 00:05:00|8629.7|8628.2|8629.4|8627.9|8630.2|8629.1|8628.7|8627.2|270
1621469400000|2021-05-20 00:10:00|8629.3|8627.8|8628.8|8627.3|8630|8628.5|8628.7|8627.2|265
1621469700000|2021-05-20 00:15:00|8628.7|8627.2|8629.4|8627.9|8629.5|8628.3|8628|8626.5|431
1621470000000|2021-05-20 00:20:00|8629.3|8627.8|8628.7|8627.2|8630|8628.8|8627.6|8626.3|325
1621470300000|2021-05-20 00:25:00|8628.6|8627.1|8628.9|8627.4|8629.2|8627.7|8628|8626.7|209
1621470600000|2021-05-20 00:30:00|8628.8|8627.3|8628.7|8627.8|8629.1|8627.9|8627.6|8626.4|268
1621470900000|2021-05-20 00:35:00|8628.9|8627.4|8628.8|8627.3|8629.6|8628.3|8628.1|8627|342
1621471200000|2021-05-20 00:40:00|8628.7|8627.2|8626.7|8625.8|8629.5|8628.5|8626.7|8625.4|405
1621471500000|2021-05-20 00:45:00|8627.2|8625.7|8628.2|8626.7|8628.3|8627|8627|8625.6|364
1621471800000|2021-05-20 00:50:00|8628.3|8626.8|8629.2|8627.7|8629.3|8627.8|8626.9|8625.7|416
1621472100000|2021-05-20 00:55:00|8629.1|8627.6|8629.5|8628|8629.9|8628.5|8628|8626.5|398
1621472400000|2021-05-20 01:00:00|8629.4|8627.9|8629.1|8628.2|8630.2|8629.1|8628.7|8627.5|429
1621472700000|2021-05-20 01:05:00|8629|8628.1|8629.9|8628.4|8630.2|8628.7|8628.7|8627.5|351
1621473000000|2021-05-20 01:10:00|8630|8628.5|8630.4|8628.9|8630.6|8629.2|8628.7|8627.2|355
1621473300000|2021-05-20 01:15:00|8630.5|8629|8630.5|8629|8630.8|8629.6|8630|8628.7|279
1621473600000|2021-05-20 01:20:00|8630.6|8629.1|8630.2|8628.7|8630.9|8629.6|8629.7|8628.2|262
1621473900000|2021-05-20 01:25:00|8630.1|8628.6|8630.5|8629|8630.8|8629.6|8630|8628.6|203
1621474200000|2021-05-20 01:30:00|8630.6|8629.1|8630.4|8628.9|8630.9|8629.5|8629.2|8628|457
1621474500000|2021-05-20 01:35:00|8630.1|8629.2|8630.2|8629.3|8630.9|8629.6|8629.6|8628.5|425
1621474800000|2021-05-20 01:40:00|8630.3|8629.4|8629.4|8627.9|8630.9|8629.7|8628.9|8627.8|407
1621475100000|2021-05-20 01:45:00|8629.3|8627.8|8629.5|8628|8630.2|8628.8|8628.7|8627.6|333
1621475400000|2021-05-20 01:50:00|8629.6|8628.1|8629.2|8627.7|8629.7|8628.4|8628.5|8627.2|288
1621475700000|2021-05-20 01:55:00|8629.1|8627.6|8630|8629.1|8630.5|8629.2|8628.9|8627.6|304
1621476000000|2021-05-20 02:00:00|8630.3|8628.8|8629.2|8627.7|8630.5|8629|8629.1|8627.6|262
1621476300000|2021-05-20 02:05:00|8629.3|8627.8|8630.6|8629.1|8631.5|8630.1|8628.7|8627.5|370
1621476600000|2021-05-20 02:10:00|8630.4|8628.9|8631.3|8629.8|8631.6|8630.4|8629.8|8628.3|301
1621476900000|2021-05-20 02:15:00|8631.4|8629.9|8632.3|8630.8|8632.3|8631|8630.8|8629.6|369
1621477200000|2021-05-20 02:20:00|8632.2|8630.7|8633.3|8631.8|8633.9|8632.6|8631.6|8630.2|336
1621477500000|2021-05-20 02:25:00|8633.4|8631.9|8633.8|8632.3|8634.7|8633.4|8633.1|8631.8|343
1621477800000|2021-05-20 02:30:00|8633.7|8632.8|8634|8632.5|8634.5|8633.3|8632.5|8631.4|400
1621478100000|2021-05-20 02:35:00|8634.1|8632.6|8632.7|8631.8|8634.2|8633|8632|8630.7|409
1621478400000|2021-05-20 02:40:00|8632.6|8631.7|8633.7|8632.2|8634.1|8632.8|8632.4|8631.2|396
1621478700000|2021-05-20 02:45:00|8633.6|8632.1|8633.6|8632.7|8634.3|8633.1|8633.1|8631.9|327
1621479000000|2021-05-20 02:50:00|8633.7|8632.8|8634.8|8633.3|8634.8|8633.7|8633|8631.7|269
1621479300000|2021-05-20 02:55:00|8634.7|8633.2|8633.9|8632.4|8634.9|8633.7|8633.3|8632.1|284
1621479600000|2021-05-20 03:00:00|8634|8632.5|8632.5|8631|8634.1|8632.8|8632.3|8630.8|283
1621479900000|2021-05-20 03:05:00|8632.4|8630.9|8632.9|8631.4|8633.5|8632|8632.4|8630.9|190
1621480200000|2021-05-20 03:10:00|8632.8|8631.3|8633.4|8631.9|8634.2|8633.1|8632.5|8631.3|252
1621480500000|2021-05-20 03:15:00|8633.6|8632.1|8633.2|8632.3|8634.4|8633.1|8632.9|8631.8|253
1621480800000|2021-05-20 03:20:00|8633.3|8632.4|8631.5|8630|8633.6|8632.5|8631.2|8629.8|211
1621481100000|2021-05-20 03:25:00|8631.6|8630.1|8632.5|8631|8632.7|8631.5|8631.1|8629.9|192
1621481400000|2021-05-20 03:30:00|8632.4|8630.9|8631.8|8630.3|8632.6|8631.2|8631.2|8630|188
1621481700000|2021-05-20 03:35:00|8631.9|8630.4|8633.4|8631.9|8633.5|8632.2|8631|8629.8|174
1621482000000|2021-05-20 03:40:00|8633.3|8631.8|8632.4|8630.9|8634.1|8632.9|8631.9|8630.7|153
1621482300000|2021-05-20 03:45:00|8632.1|8631.2|8632.8|8631.3|8633.1|8631.9|8632.1|8630.9|149
1621482600000|2021-05-20 03:50:00|8632.7|8631.2|8631.9|8630.4|8632.9|8631.5|8631.9|8630.4|151
1621482900000|2021-05-20 03:55:00|8631.8|8630.3|8631.6|8630.1|8632|8630.5|8631.2|8629.9|156
1621483200000|2021-05-20 04:00:00|8631.7|8630.2|8631.8|8630.3|8632.4|8631.1|8631.1|8629.9|207
1621483500000|2021-05-20 04:05:00|8631.7|8630.2|8631.8|8630.3|8632.3|8630.8|8630.8|8629.3|196
1621483800000|2021-05-20 04:10:00|8631.7|8630.2|8631.3|8629.8|8631.9|8630.6|8630.4|8629|167
1621484100000|2021-05-20 04:15:00|8631.2|8629.7|8632.5|8631|8632.5|8631.2|8630.8|8629.5|135
1621484400000|2021-05-20 04:20:00|8632.6|8631.1|8632|8630.5|8633.1|8631.6|8631.2|8630|160
1621484700000|2021-05-20 04:25:00|8632.1|8630.6|8631.3|8629.8|8632.2|8631.1|8630.3|8629.1|157
1621485000000|2021-05-20 04:30:00|8631.2|8629.7|8633.4|8631.9|8633.5|8632|8631.1|8629.7|160
1621485300000|2021-05-20 04:35:00|8633.2|8631.7|8633.2|8631.7|8633.4|8632.2|8632.7|8631.2|136
1621485600000|2021-05-20 04:40:00|8633.1|8631.6|8633.1|8631.6|8633.4|8632|8632|8630.8|210
1621485900000|2021-05-20 04:45:00|8633|8631.5|8632.3|8630.8|8633.2|8631.8|8631.7|8630.4|237
1621486200000|2021-05-20 04:50:00|8632.2|8630.7|8631.9|8630.4|8632.5|8631.3|8631.3|8630|174
1621486500000|2021-05-20 04:55:00|8631.7|8630.2|8630.5|8629|8631.8|8630.6|8630.5|8629|156
1621486800000|2021-05-20 05:00:00|8630.7|8629.2|8630.5|8629|8631|8629.8|8629.9|8628.7|226
1621487100000|2021-05-20 05:05:00|8630.4|8628.9|8630.5|8629|8630.7|8629.3|8630.1|8628.8|105
1621487400000|2021-05-20 05:10:00|8630.4|8628.9|8630.6|8629.1|8630.9|8629.4|8629.2|8628|188
1621487700000|2021-05-20 05:15:00|8630.7|8629.2|8630.6|8629.1|8631.1|8629.9|8630.1|8628.9|122
1621488000000|2021-05-20 05:20:00|8630.5|8629|8629.1|8627.6|8630.6|8629.1|8628.6|8627.2|157
1621488300000|2021-05-20 05:25:00|8629|8627.5|8628.8|8627.3|8629.5|8628.2|8628.6|8627.1|127
1621488600000|2021-05-20 05:30:00|8628.7|8627.2|8627.8|8626.3|8629.3|8627.8|8627.3|8625.9|189
1621488900000|2021-05-20 05:35:00|8627.7|8626.2|8628.6|8627.1|8629.1|8627.9|8627.7|8626.2|161
1621489200000|2021-05-20 05:40:00|8628.3|8627.4|8627.9|8627|8628.6|8627.4|8627.4|8625.9|276
1621489500000|2021-05-20 05:45:00|8628|8627.1|8629.3|8627.8|8629.3|8627.9|8627.6|8626.2|184
1621489800000|2021-05-20 05:50:00|8629.4|8627.9|8628|8626.5|8629.5|8628|8627.7|8626.4|161
1621490100000|2021-05-20 05:55:00|8627.9|8626.4|8627.5|8626|8628|8626.6|8626.9|8625.6|195
1621490400000|2021-05-20 06:00:00|8627.4|8625.9|8632.6|8631.7|8633.4|8632|8627.4|8625.9|454
1621490700000|2021-05-20 06:05:00|8632.9|8631.4|8631.6|8630.1|8633.5|8632.4|8630.5|8629.3|406
1621491000000|2021-05-20 06:10:00|8631.7|8630.2|8629.7|8628.2|8631.7|8630.5|8628.9|8627.5|417
1621491300000|2021-05-20 06:15:00|8629.4|8628.5|8630.1|8628.6|8631.5|8630.2|8628.3|8626.8|353
1621491600000|2021-05-20 06:20:00|8630.2|8628.7|8630.8|8629.9|8631.5|8630.2|8629.4|8628.3|294
1621491900000|2021-05-20 06:25:00|8631|8629.5|8630.4|8628.9|8631.4|8630.3|8629.6|8628.3|377
1621492200000|2021-05-20 06:30:00|8630.3|8628.8|8630.5|8629|8631|8629.7|8628.2|8627.1|546
1621492500000|2021-05-20 06:35:00|8630.6|8629.1|8630.1|8629.2|8632.4|8631.1|8629.9|8628.8|399
1621492800000|2021-05-20 06:40:00|8630|8629.1|8630.8|8629.3|8630.9|8629.8|8628.8|8627.6|404
1621493100000|2021-05-20 06:45:00|8631|8629.9|8633.5|8632.6|8634|8632.8|8630.4|8629.2|502
1621493400000|2021-05-20 06:50:00|8633.4|8632.5|8632.8|8631.9|8634.4|8633.2|8631.7|8630.8|395
1621493700000|2021-05-20 06:55:00|8632.7|8631.8|8628.6|8627.1|8633.6|8632.5|8627.6|8626.5|509
1621494000000|2021-05-20 07:00:00|8628.5|8627|8625.8|8624.3|8628.5|8627.2|8625|8623.9|634
1621494300000|2021-05-20 07:05:00|8625.5|8624.6|8630.5|8629|8630.5|8629.2|8624.9|8623.7|673
1621494600000|2021-05-20 07:10:00|8630.4|8628.9|8630.9|8629.4|8631.6|8630.3|8628.1|8626.9|595
1621494900000|2021-05-20 07:15:00|8630.8|8629.3|8630.8|8629.3|8633.2|8632|8629.7|8628.4|578
1621495200000|2021-05-20 07:20:00|8630.4|8629.5|8630.6|8629.1|8631.2|8630|8629.3|8628|457
1621495500000|2021-05-20 07:25:00|8630.7|8629.2|8629.4|8628.5|8630.7|8629.4|8627.5|8626.3|463
1621495800000|2021-05-20 07:30:00|8629.3|8628.4|8626.4|8625.5|8629.6|8628.5|8626.1|8624.9|470
1621496100000|2021-05-20 07:35:00|8626.3|8625.4|8628.8|8627.9|8629.8|8628.5|8625.4|8624.2|552
1621496400000|2021-05-20 07:40:00|8628.7|8627.8|8630.3|8629.4|8631.6|8630.4|8626.8|8625.7|457
1621496700000|2021-05-20 07:45:00|8630.7|8629.2|8633.8|8632.9|8635.2|8634|8630.3|8629.2|511
1621497000000|2021-05-20 07:50:00|8633.7|8632.8|8631.7|8630.2|8635.1|8633.7|8630.8|8629.7|486
1621497300000|2021-05-20 07:55:00|8631.8|8630.3|8631.6|8630.1|8633.3|8632.2|8631|8629.8|596
1621497600000|2021-05-20 08:00:00|8631.8|8630.3|8630.7|8629.8|8633.7|8632.6|8630.2|8628.9|540
1621497900000|2021-05-20 08:05:00|8631|8629.5|8631.6|8630.1|8631.6|8630.4|8629.5|8628.2|397
1621498200000|2021-05-20 08:10:00|8631.5|8630|8630.9|8629.4|8632.5|8631.1|8629.8|8628.6|410
1621498500000|2021-05-20 08:15:00|8631|8629.5|8631.5|8630|8632.9|8631.6|8630.4|8629.3|396
1621498800000|2021-05-20 08:20:00|8631.6|8630.1|8633.5|8632.6|8634.4|8633.2|8631|8629.6|344
1621499100000|2021-05-20 08:25:00|8633.4|8632.5|8635.1|8633.6|8636.1|8634.9|8632.5|8631.3|419
1621499400000|2021-05-20 08:30:00|8635.2|8633.7|8634.4|8632.9|8636|8634.9|8634|8632.8|434
1621499700000|2021-05-20 08:35:00|8634.1|8633.2|8632.1|8630.6|8634.8|8633.6|8632|8630.6|475
1621500000000|2021-05-20 08:40:00|8632.2|8630.7|8634.7|8633.8|8635.2|8633.9|8631.3|8629.9|474
1621500300000|2021-05-20 08:45:00|8635.1|8633.6|8637.1|8635.6|8638.9|8637.6|8634.2|8632.9|606
1621500600000|2021-05-20 08:50:00|8636.8|8635.9|8636.9|8635.4|8639.9|8638.8|8636|8634.6|730
1621500900000|2021-05-20 08:55:00|8636.8|8635.3|8637.7|8636.2|8640.7|8639.2|8636.3|8635.1|632
1621501200000|2021-05-20 09:00:00|8637.9|8636.4|8641|8640.1|8641.6|8640.6|8637.2|8636|529
1621501500000|2021-05-20 09:05:00|8641.3|8639.8|8635.5|8634.6|8641.3|8640.1|8635.5|8634.6|543
1621501800000|2021-05-20 09:10:00|8635.6|8634.7|8635.3|8633.8|8636.1|8635|8634.6|8633.5|358
1621502100000|2021-05-20 09:15:00|8635.2|8633.7|8636.8|8635.9|8637.5|8636.3|8634.8|8633.7|376
1621502400000|2021-05-20 09:20:00|8636.9|8636|8639.9|8638.4|8640|8638.6|8635.3|8633.8|375
1621502700000|2021-05-20 09:25:00|8639.6|8638.7|8637.8|8636.9|8642.1|8641|8637.6|8636.5|468
1621503000000|2021-05-20 09:30:00|8637.9|8637|8637.3|8635.8|8638.9|8637.7|8636.6|8635.2|373
1621503300000|2021-05-20 09:35:00|8637|8636.1|8634|8633.1|8637.7|8636.4|8633.9|8632.6|578
1621503600000|2021-05-20 09:40:00|8633.9|8633|8633.1|8632.2|8634.5|8633.3|8632.1|8630.8|513
1621503900000|2021-05-20 09:45:00|8633.2|8632.3|8630.7|8629.8|8633.9|8632.9|8630.7|8629.7|370
1621504200000|2021-05-20 09:50:00|8631|8629.5|8628.5|8627|8632.1|8630.9|8628.3|8627|488
1621504500000|2021-05-20 09:55:00|8628.2|8627.3|8630.6|8629.1|8631.8|8630.5|8626.9|8625.8|416
1621504800000|2021-05-20 10:00:00|8630.4|8629.5|8629.9|8628.4|8631.7|8630.4|8629.5|8628.3|426
1621505100000|2021-05-20 10:05:00|8629.8|8628.3|8628.7|8627.8|8630.8|8629.7|8628.3|8627|430
1621505400000|2021-05-20 10:10:00|8628.8|8627.9|8630.7|8629.2|8630.9|8629.6|8628|8626.9|440
1621505700000|2021-05-20 10:15:00|8630.8|8629.3|8628.6|8627.1|8631.2|8630|8627.8|8626.5|372
1621506000000|2021-05-20 10:20:00|8628.5|8627|8630.6|8629.1|8631.2|8630.2|8628.3|8627|390
1621506300000|2021-05-20 10:25:00|8630.7|8629.2|8633.7|8632.2|8633.8|8632.3|8630.3|8629|451
1621506600000|2021-05-20 10:30:00|8633.6|8632.1|8633.3|8631.8|8634|8632.9|8631.7|8630.5|395
1621506900000|2021-05-20 10:35:00|8633.2|8631.7|8631.1|8630.2|8634.7|8633.4|8630.9|8629.7|445
1621507200000|2021-05-20 10:40:00|8631.4|8629.9|8630.1|8629.2|8631.9|8630.7|8627.3|8626.3|520
1621507500000|2021-05-20 10:45:00|8629.8|8628.9|8634.3|8632.8|8634.3|8633.3|8629.8|8628.6|507
1621507800000|2021-05-20 10:50:00|8634.1|8633.2|8632.8|8631.3|8635.1|8633.9|8632.5|8631.3|484
1621508100000|2021-05-20 10:55:00|8632.7|8631.2|8631.8|8630.3|8632.8|8631.5|8628.7|8627.5|589
1621508400000|2021-05-20 11:00:00|8631.7|8630.2|8631.4|8630.5|8633.2|8632.2|8630.6|8629.3|592
1621508700000|2021-05-20 11:05:00|8631.5|8630.6|8632.6|8631.7|8633.8|8632.9|8629.5|8628.6|395
1621509000000|2021-05-20 11:10:00|8632.8|8631.3|8632.9|8631.4|8634.5|8633.2|8631.5|8630.2|422
1621509300000|2021-05-20 11:15:00|8632.8|8631.3|8633.1|8631.6|8634.2|8632.7|8632.4|8631|379
1621509600000|2021-05-20 11:20:00|8633.2|8631.7|8633.1|8632.2|8634.9|8633.9|8631.4|8630.2|489
1621509900000|2021-05-20 11:25:00|8633.5|8632|8634.8|8633.3|8635.6|8634.4|8632.7|8631.7|396
1621510200000|2021-05-20 11:30:00|8634.9|8633.4|8634.9|8634|8635.3|8634.1|8633.6|8632.4|288
1621510500000|2021-05-20 11:35:00|8634.8|8633.9|8634.5|8633|8635.4|8634.2|8633.5|8632.3|367
1621510800000|2021-05-20 11:40:00|8634.4|8632.9|8632.9|8632|8635|8634|8632.7|8631.6|375
1621511100000|2021-05-20 11:45:00|8633|8632.1|8634.2|8632.7|8634.2|8633.1|8632.8|8631.7|279
1621511400000|2021-05-20 11:50:00|8634.3|8632.8|8634.6|8633.1|8634.9|8633.8|8632.8|8631.6|411
1621511700000|2021-05-20 11:55:00|8634.4|8633.5|8637.3|8636.4|8637.8|8636.7|8633.4|8632.5|366
1621512000000|2021-05-20 12:00:00|8637.6|8636.1|8638.4|8636.9|8638.4|8637.1|8635.4|8634.4|494
1621512300000|2021-05-20 12:05:00|8638.2|8637.3|8639.4|8637.9|8639.8|8638.6|8637.5|8636.1|387
1621512600000|2021-05-20 12:10:00|8639.2|8638.3|8641|8640.1|8641.6|8640.4|8639.1|8638|360
1621512900000|2021-05-20 12:15:00|8640.9|8640|8642.7|8641.8|8643.3|8642.4|8640.9|8639.9|338
1621513200000|2021-05-20 12:20:00|8642.8|8641.9|8638.6|8637.7|8643.1|8641.9|8638.3|8637.2|524
1621513500000|2021-05-20 12:25:00|8638.9|8637.4|8638.9|8636.2|8639.7|8638.5|8636|8634.7|428
1621513800000|2021-05-20 12:30:00|8637.9|8636.4|8639|8637.5|8639.1|8637.7|8636|8634.6|696
1621514100000|2021-05-20 12:35:00|8639.1|8637.6|8635.8|8634.9|8639.1|8637.9|8635.4|8634.4|506
1621514400000|2021-05-20 12:40:00|8636|8635.1|8638.4|8636.9|8638.6|8637.5|8635|8633.8|518
1621514700000|2021-05-20 12:45:00|8638.5|8637|8639.1|8637.6|8640.6|8639.4|8636.8|8635.6|490
1621515000000|2021-05-20 12:50:00|8639.2|8637.7|8637.1|8635.6|8640|8638.8|8634.8|8633.6|603
1621515300000|2021-05-20 12:55:00|8636.6|8635.7|8633.4|8631.9|8637.7|8636.4|8632.6|8631.5|524
1621515600000|2021-05-20 13:00:00|8633.2|8632.3|8635.1|8633.6|8636.6|8635.3|8631.2|8630|740
1621515900000|2021-05-20 13:05:00|8635|8633.5|8631.1|8629.6|8635.3|8634.1|8630.8|8629.5|533
1621516200000|2021-05-20 13:10:00|8631|8629.5|8631.3|8629.8|8633.2|8632|8630.2|8629.2|540
1621516500000|2021-05-20 13:15:00|8631.4|8629.9|8631.2|8630.3|8632.5|8631.3|8629.4|8628.2|641
1621516800000|2021-05-20 13:20:00|8631.5|8630.6|8631|8629.5|8632.5|8631.3|8629.3|8628.1|512
1621517100000|2021-05-20 13:25:00|8631.1|8629.6|8628.6|8627.7|8632.7|8631.3|8627.4|8626.3|481
1621517400000|2021-05-20 13:30:00|8628.5|8627.6|8628.8|8627.9|8629.5|8628.3|8625.1|8624|643
1621517700000|2021-05-20 13:35:00|8629.1|8627.6|8628.9|8628|8630.2|8629.1|8628.3|8627.3|477
1621518000000|2021-05-20 13:40:00|8628.8|8627.9|8630.1|8628.6|8630.5|8629.3|8628.1|8627|411
1621518300000|2021-05-20 13:45:00|8630|8628.5|8630.5|8629|8630.5|8629.2|8626.9|8625.8|518
1621518600000|2021-05-20 13:50:00|8630.4|8628.9|8631.9|8631|8632.4|8631.3|8629.7|8628.7|641
1621518900000|2021-05-20 13:55:00|8631.7|8630.8|8633.1|8631.6|8633.4|8631.9|8628.8|8627.6|670
1621519200000|2021-05-20 14:00:00|8633.2|8631.7|8629.1|8628.2|8635.9|8634.7|8629|8628.1|856
1621519500000|2021-05-20 14:05:00|8629.4|8627.9|8630.2|8628.7|8630.9|8629.5|8628.1|8627.1|663
1621519800000|2021-05-20 14:10:00|8629.9|8629|8627.1|8625.6|8630.9|8629.7|8626.6|8625.3|559
1621520100000|2021-05-20 14:15:00|8626.9|8626|8626.3|8624.8|8628.4|8627|8625.5|8624.1|559
1621520400000|2021-05-20 14:20:00|8626|8624.5|8626.9|8625.4|8627.2|8626|8624.1|8622.9|649
1621520700000|2021-05-20 14:25:00|8626.8|8625.3|8629|8627.5|8629.5|8628.4|8626|8624.8|564
1621521000000|2021-05-20 14:30:00|8628.9|8627.4|8628.2|8627.3|8629.8|8628.9|8627.2|8625.9|520
1621521300000|2021-05-20 14:35:00|8628.6|8627.1|8629.3|8627.8|8630.9|8629.9|8627.7|8626.6|610
1621521600000|2021-05-20 14:40:00|8629.4|8627.9|8630.3|8628.8|8630.6|8629.5|8626.9|8625.7|517
1621521900000|2021-05-20 14:45:00|8630.4|8628.9|8632.7|8631.2|8633.2|8632.1|8627.6|8626.5|594
1621522200000|2021-05-20 14:50:00|8632.5|8631.6|8632.1|8630.6|8633.5|8632.3|8631.2|8629.7|645
1621522500000|2021-05-20 14:55:00|8631.7|8630.8|8629.6|8628.7|8632.1|8631|8628.2|8627.1|609
1621522800000|2021-05-20 15:00:00|8629.8|8628.9|8627.4|8626.5|8629.9|8628.9|8627.4|8626.2|622
1621523100000|2021-05-20 15:05:00|8627.8|8626.3|8625.1|8623.6|8628|8626.8|8624|8622.8|517
1621523400000|2021-05-20 15:10:00|8625|8623.5|8625.7|8624.2|8625.9|8624.4|8623|8621.9|543
1621523700000|2021-05-20 15:15:00|8625.9|8624.4|8623.6|8622.7|8626.2|8625|8622.1|8620.8|439
1621524000000|2021-05-20 15:20:00|8623.5|8622.6|8623.3|8622.4|8624.5|8623.4|8622.5|8621.4|327
1621524300000|2021-05-20 15:25:00|8623.2|8622.3|8620.1|8618.6|8623.5|8622.3|8619.8|8618.4|379
1621524600000|2021-05-20 15:30:00|8619.9|8619|8622.7|8621.8|8623.3|8622.3|8619.7|8618.6|431
1621524900000|2021-05-20 15:35:00|8622.8|8621.9|8619.8|8618.9|8623.2|8622.1|8619.7|8618.7|442
1621525200000|2021-05-20 15:40:00|8619.9|8619|8622.5|8621|8622.8|8621.3|8619.7|8618.6|579
1621525500000|2021-05-20 15:45:00|8622.2|8620.7|8620.3|8619.4|8622.5|8621.3|8619.5|8618.1|559
1621525800000|2021-05-20 15:50:00|8620.6|8619.1|8621.9|8621|8622.5|8621.3|8618.9|8617.6|523
1621526100000|2021-05-20 15:55:00|8621.8|8620.9|8621.4|8619.9|8623.6|8622.3|8621|8619.7|473
1621526400000|2021-05-20 16:00:00|8621.3|8619.8|8619.2|8617.7|8621.6|8620.3|8618.3|8617.2|489
1621526700000|2021-05-20 16:05:00|8619.3|8617.8|8619.9|8618.4|8620.7|8619.3|8619|8617.8|358
1621527000000|2021-05-20 16:10:00|8620|8618.5|8618|8616.5|8620.1|8618.7|8617.6|8616.1|350
1621527300000|2021-05-20 16:15:00|8618.1|8616.6|8617.5|8616|8618.3|8616.8|8616.6|8615.1|403
1621527600000|2021-05-20 16:20:00|8617.4|8615.9|8617.1|8615.6|8617.6|8616.3|8615.4|8614|352
1621527900000|2021-05-20 16:25:00|8617.2|8615.7|8619.2|8617.7|8619.8|8618.6|8616.2|8614.7|400
1621528200000|2021-05-20 16:30:00|8619.1|8617.6|8618.2|8616.7|8619.6|8618.4|8617.9|8616.4|352
1621528500000|2021-05-20 16:35:00|8618.3|8616.8|8618.4|8616.9|8620|8618.6|8617.6|8616.4|384
1621528800000|2021-05-20 16:40:00|8618.5|8617|8619.3|8618.4|8619.6|8618.4|8618.2|8616.7|230
1621529100000|2021-05-20 16:45:00|8619.4|8618.5|8618.4|8617.5|8620.4|8619.2|8618.1|8616.9|378
1621529400000|2021-05-20 16:50:00|8618.3|8617.4|8616.9|8616|8618.9|8617.8|8616.6|8615.4|345
1621529700000|2021-05-20 16:55:00|8616.8|8615.9|8617.1|8616.2|8618.4|8617.1|8616.7|8615.5|276
1621530000000|2021-05-20 17:00:00|8617|8616.1|8616.8|8615.3|8617.6|8616.5|8616|8614.9|352
1621530300000|2021-05-20 17:05:00|8616.7|8615.2|8616|8614.5|8617.2|8616.1|8615.6|8614.2|280
1621530600000|2021-05-20 17:10:00|8615.9|8614.4|8617.2|8615.7|8617.4|8616.2|8615.6|8614.3|346
1621530900000|2021-05-20 17:15:00|8617.3|8615.8|8617.4|8615.9|8618.4|8617.2|8616.9|8615.6|226
1621531200000|2021-05-20 17:20:00|8617.6|8616.1|8616.3|8615.4|8617.7|8616.4|8615.7|8614.5|229
1621531500000|2021-05-20 17:25:00|8616.4|8615.5|8616.7|8615.2|8618|8616.8|8615.6|8614.3|290
1621531800000|2021-05-20 17:30:00|8616.6|8615.1|8616.4|8615.5|8617.7|8616.3|8615.9|8614.6|211
1621532100000|2021-05-20 17:35:00|8616.3|8615.4|8617.4|8615.9|8617.4|8616.1|8615.6|8614.5|169
1621532400000|2021-05-20 17:40:00|8617.5|8616|8616.4|8615.5|8617.6|8616.4|8616.2|8615.1|197
1621532700000|2021-05-20 17:45:00|8616.5|8615.6|8617.4|8615.9|8617.5|8616.3|8615.7|8614.6|283
1621533000000|2021-05-20 17:50:00|8617.6|8616.1|8616.7|8615.2|8617.6|8616.5|8616.1|8615|309
1621533300000|2021-05-20 17:55:00|8616.8|8615.3|8616.3|8615.4|8617.1|8616|8615.7|8614.4|291
1621533600000|2021-05-20 18:00:00|8616.4|8615.5|8614.1|8613.2|8616.7|8615.6|8613.7|8612.4|428
1621533900000|2021-05-20 18:05:00|8614.3|8613.4|8613.7|8612.8|8615.1|8613.9|8613.5|8612.4|256
1621534200000|2021-05-20 18:10:00|8613.6|8612.7|8615.6|8614.1|8615.6|8614.4|8613.5|8612.2|220
1621534500000|2021-05-20 18:15:00|8615.7|8614.2|8614.1|8613.2|8615.7|8614.7|8613.2|8612.3|266
1621534800000|2021-05-20 18:20:00|8614.2|8613.3|8615|8614.1|8615.4|8614.2|8613.8|8612.6|264
1621535100000|2021-05-20 18:25:00|8614.9|8614|8615.3|8613.8|8615.4|8614.1|8613.9|8612.7|241
1621535400000|2021-05-20 18:30:00|8615.2|8613.7|8614.2|8612.7|8615.4|8614.1|8613.7|8612.4|255
1621535700000|2021-05-20 18:35:00|8614.3|8612.8|8613.6|8612.7|8614.6|8613.1|8613.5|8612.3|214
1621536000000|2021-05-20 18:40:00|8613.7|8612.8|8614.5|8613.6|8615|8613.8|8613.6|8612.4|249
1621536300000|2021-05-20 18:45:00|8614.8|8613.3|8614.3|8612.8|8615.6|8614.1|8613.9|8612.5|242
1621536600000|2021-05-20 18:50:00|8614.4|8612.9|8613.8|8612.9|8615|8613.5|8613.5|8612.4|197
1621536900000|2021-05-20 18:55:00|8614.4|8612.8|8613.9|8612.4|8615.4|8614.1|8613.3|8612|304
1621537200000|2021-05-20 19:00:00|8613.8|8612.3|8613.4|8611.9|8614.5|8613.2|8612.9|8611.6|281
1621537500000|2021-05-20 19:05:00|8613.3|8611.8|8613.9|8612.4|8614.4|8613.1|8612.8|8611.4|271
1621537800000|2021-05-20 19:10:00|8614|8612.5|8612.8|8611.3|8614|8612.8|8612.5|8611.3|200
1621538100000|2021-05-20 19:15:00|8612.9|8611.4|8614.2|8613.3|8614.7|8613.4|8612.4|8611.2|226
1621538400000|2021-05-20 19:20:00|8614.3|8613.4|8614.6|8613.1|8614.8|8613.6|8613.6|8612.3|272
1621538700000|2021-05-20 19:25:00|8614.5|8613|8615.6|8614.7|8615.8|8614.8|8614.4|8612.9|201
1621539000000|2021-05-20 19:30:00|8616|8614.5|8616.3|8614.8|8616.8|8615.5|8615.6|8614.4|250
1621539300000|2021-05-20 19:35:00|8616.2|8614.7|8616.7|8615.2|8617.1|8615.6|8615.4|8614.2|236
1621539600000|2021-05-20 19:40:00|8616.3|8615.4|8617.7|8616.2|8618.3|8617|8616.3|8615.1|257
1621539900000|2021-05-20 19:45:00|8617.6|8616.1|8617.4|8615.9|8618.1|8616.9|8616.9|8615.7|311
1621540200000|2021-05-20 19:50:00|8617.6|8616.1|8618.1|8616.6|8618.9|8617.6|8617.3|8616.1|381
1621540500000|2021-05-20 19:55:00|8618|8616.5|8618.5|8617|8619.1|8617.6|8617.3|8616.1|380
1621540800000|2021-05-20 20:00:00|8618.4|8616.9|8617.2|8615.7|8618.4|8616.9|8616.9|8615.4|249
1621541100000|2021-05-20 20:05:00|8617.3|8615.8|8617.7|8616.2|8618|8616.7|8617.2|8615.7|138
1621541400000|2021-05-20 20:10:00|8617.6|8616.1|8617.4|8615.9|8618.1|8616.6|8616.9|8615.6|228
1621541700000|2021-05-20 20:15:00|8617.5|8616|8619|8617.5|8619.6|8618.3|8617.1|8615.8|213
1621542000000|2021-05-20 20:20:00|8618.9|8617.4|8619.4|8617.9|8619.4|8617.9|8617.9|8616.4|170
1621542300000|2021-05-20 20:25:00|8619.5|8618|8620.3|8618.8|8620.6|8619.3|8619.3|8617.8|160
1621542600000|2021-05-20 20:30:00|8620.1|8618.6|8619.9|8618.4|8621.1|8619.6|8619.4|8618|146
1621542900000|2021-05-20 20:35:00|8620|8618.5|8619.4|8617.9|8620.6|8619.1|8618.8|8617.3|182
1621543200000|2021-05-20 20:40:00|8619.5|8618|8619.2|8617.7|8620.2|8618.7|8618.7|8617.2|193
1621543500000|2021-05-20 20:45:00|8619.1|8617.6|8619.2|8617.7|8619.5|8618|8618.8|8617.3|267
1621543800000|2021-05-20 20:50:00|8619.3|8617.8|8619.7|8613.5|8622.5|8617.8|8616.2|8610.3|1533
1621544100000|2021-05-20 20:55:00|8618.6|8612.7|8618.8|8612.8|8622.8|8616.9|8617.1|8607.5|1438
1621544400000|2021-05-20 21:00:00|8619.1|8612.4|8620.1|8610.6|8621.1|8613|8618.7|8610.1|60
1621544700000|2021-05-20 21:05:00|8620.8|8608.8|8617.4|8613|8621|8613.4|8616.4|8607|1046
1621545000000|2021-05-20 21:10:00|8617.5|8613.2|8619.8|8613.6|8620.9|8613.9|8616.8|8611.7|1037
1621545300000|2021-05-20 21:15:00|8620.3|8613.7|8617.5|8612.8|8620.5|8614.7|8616.4|8612.3|630
1621545600000|2021-05-20 21:20:00|8617.1|8613.2|8617.6|8614.1|8619.9|8615|8616.5|8612.5|734
1621545900000|2021-05-20 21:25:00|8617.7|8614.2|8619.5|8613.3|8621.6|8614.8|8617.2|8609.4|817
1621546200000|2021-05-20 21:30:00|8620.3|8612.5|8618.2|8614.8|8620.8|8615.6|8617.9|8611.6|370
1621546500000|2021-05-20 21:35:00|8618.4|8614.3|8619.2|8614.7|8620.8|8616.1|8617.3|8611.6|489
1621546800000|2021-05-20 21:40:00|8619.4|8614.5|8618.4|8612.7|8619.5|8615.9|8617.6|8612.3|468
1621547100000|2021-05-20 21:45:00|8618.6|8612.8|8618.1|8614.8|8621.4|8615.8|8618|8611.3|338
1621547400000|2021-05-20 21:50:00|8618.2|8614.6|8619|8614.1|8620.2|8615.6|8618.1|8612.1|938
1621547700000|2021-05-20 21:55:00|8619.1|8613|8619.2|8614.8|8619.9|8616.4|8618.7|8612|787
1621548000000|2021-05-20 22:00:00|8619.3|8614.4|8617.9|8616.4|8620.1|8618|8617.5|8612.9|434
1621548300000|2021-05-20 22:05:00|8617.8|8616.3|8618.5|8617|8618.8|8617.3|8617.5|8615.5|172
1621548600000|2021-05-20 22:10:00|8618.6|8617.1|8617.2|8615.7|8618.6|8617.1|8617.1|8615.6|152
1621548900000|2021-05-20 22:15:00|8617.3|8615.8|8617.5|8616|8617.9|8616.4|8616.3|8614.7|171
1621549200000|2021-05-20 22:20:00|8617.4|8615.9|8617.2|8615.7|8618.2|8616.6|8616.8|8615.3|309
1621549500000|2021-05-20 22:25:00|8617.3|8615.8|8617.8|8615.5|8617.9|8616.3|8617.1|8615.3|200
1621549800000|2021-05-20 22:30:00|8617.4|8615.9|8617.3|8615.8|8617.8|8616.2|8616.5|8614.4|132
1621550100000|2021-05-20 22:35:00|8617.4|8615.9|8617.5|8616|8618.1|8616.6|8617.2|8615.4|114
1621550400000|2021-05-20 22:40:00|8617.4|8615.9|8617.7|8616.2|8618.4|8616.9|8617.3|8615.5|180
1621550700000|2021-05-20 22:45:00|8617.8|8616.3|8617.6|8616.1|8617.8|8616.3|8617.1|8615.1|119
1621551000000|2021-05-20 22:50:00|8617.5|8616|8618.3|8616.8|8618.8|8617.3|8617.5|8616|92
1621551300000|2021-05-20 22:55:00|8618.4|8616.9|8618.6|8617.1|8618.6|8617.1|8618.1|8616.6|69
1621551600000|2021-05-20 23:00:00|8618.5|8617|8619.3|8617.8|8619.3|8617.8|8617.7|8616.2|122
1621551900000|2021-05-20 23:05:00|8619.2|8617.7|8619.1|8617.6|8619.6|8618.1|8619|8617.5|86
1621552200000|2021-05-20 23:10:00|8619.2|8617.7|8618.9|8617.4|8619.2|8617.7|8618.7|8617.2|72
1621552500000|2021-05-20 23:15:00|8619|8617.5|8618.7|8617.2|8619.1|8617.6|8618.4|8616.9|87
1621552800000|2021-05-20 23:20:00|8618.8|8617.3|8618.4|8616.9|8619.1|8617.6|8618.3|8616.8|105
1621553100000|2021-05-20 23:25:00|8618.5|8617|8618.6|8617.1|8618.7|8617.2|8618.3|8616.8|85
1621553400000|2021-05-20 23:30:00|8618.7|8617.2|8618.6|8617.1|8618.8|8617.3|8618|8616.5|95
1621553700000|2021-05-20 23:35:00|8618.5|8617|8618.8|8617.3|8619.8|8618.4|8618.5|8617|103
1621554000000|2021-05-20 23:40:00|8618.9|8617.4|8619.8|8618.3|8620|8618.5|8618.6|8617.1|127
1621554300000|2021-05-20 23:45:00|8619.7|8618.2|8619.7|8618.2|8620.1|8618.6|8619|8617.5|132
1621554600000|2021-05-20 23:50:00|8619.6|8618.1|8619.1|8617.6|8620.1|8618.6|8618.8|8617.3|133
1621554900000|2021-05-20 23:55:00|8619|8617.5|8619.3|8617.8|8619.5|8618|8618.4|8616.9|156
1621555200000|2021-05-21 00:00:00|8619.2|8617.7|8620.1|8618.6|8620.2|8618.7|8618.2|8616.7|399
1621555500000|2021-05-21 00:05:00|8620.2|8618.7|8620.3|8618.8|8620.4|8619.1|8619.5|8618.1|168
1621555800000|2021-05-21 00:10:00|8620|8619.1|8623.5|8622|8623.7|8622.5|8619.9|8618.7|329
1621556100000|2021-05-21 00:15:00|8623.3|8622.4|8623.4|8621.9|8623.8|8622.6|8621.4|8620.2|378
1621556400000|2021-05-21 00:20:00|8623.3|8621.8|8623|8621.5|8623.4|8622.1|8622.1|8620.9|255
1621556700000|2021-05-21 00:25:00|8623.1|8621.6|8624.8|8623.3|8625|8623.5|8622.9|8621.4|242
1621557000000|2021-05-21 00:30:00|8624.9|8623.4|8625.2|8623.7|8625.7|8624.5|8624.1|8622.8|315
1621557300000|2021-05-21 00:35:00|8624.9|8624|8624.9|8623.4|8625.2|8624|8623.7|8622.4|229
1621557600000|2021-05-21 00:40:00|8624.8|8623.3|8625.4|8623.9|8625.7|8624.5|8624.5|8623.1|257
1621557900000|2021-05-21 00:45:00|8625.5|8624|8626.3|8624.8|8626.4|8625.1|8624.5|8623.1|166
1621558200000|2021-05-21 00:50:00|8626.4|8624.9|8628.5|8627|8629.3|8628.1|8625.7|8624.4|442
1621558500000|2021-05-21 00:55:00|8628.2|8626.7|8627.9|8626.4|8629.4|8628.2|8626.6|8625.3|433
1621558800000|2021-05-21 01:00:00|8627.5|8626.6|8627.6|8626.1|8627.9|8626.6|8626.4|8625.1|377
1621559100000|2021-05-21 01:05:00|8627.5|8626|8627.7|8626.2|8628|8626.7|8626.6|8625.4|175
1621559400000|2021-05-21 01:10:00|8627.8|8626.3|8627.4|8625.9|8628.1|8626.9|8626.6|8625.2|286
1621559700000|2021-05-21 01:15:00|8627.3|8625.8|8626.9|8626|8627.7|8626.5|8626.3|8625.2|303
1621560000000|2021-05-21 01:20:00|8627|8626.1|8628.4|8626.9|8628.5|8627.3|8625.9|8624.7|359
1621560300000|2021-05-21 01:25:00|8628.3|8626.8|8628.7|8627.2|8629.2|8627.9|8627.6|8626.4|256
1621560600000|2021-05-21 01:30:00|8628.8|8627.3|8629.5|8628|8630|8628.5|8628.1|8626.7|287
1621560900000|2021-05-21 01:35:00|8629.4|8627.9|8628.5|8627.6|8629.7|8628.4|8628.5|8627.3|344
1621561200000|2021-05-21 01:40:00|8628.8|8627.3|8628.1|8626.6|8629.5|8628.3|8627.7|8626.6|369
1621561500000|2021-05-21 01:45:00|8628|8626.5|8628.1|8626.6|8628.6|8627.3|8626.4|8625.3|393
1621561800000|2021-05-21 01:50:00|8628.2|8626.7|8628.4|8626.9|8628.5|8627.3|8626.7|8625.5|217
1621562100000|2021-05-21 01:55:00|8628.3|8626.8|8628.5|8627|8628.7|8627.5|8627.5|8626.3|292
1621562400000|2021-05-21 02:00:00|8628.6|8627.1|8629.3|8627.8|8629.7|8628.2|8628|8626.6|288
1621562700000|2021-05-21 02:05:00|8629.4|8627.9|8629|8627.5|8629.6|8628.4|8628.3|8626.8|328
1621563000000|2021-05-21 02:10:00|8629.1|8627.6|8630.4|8628.9|8630.5|8629.2|8628.1|8626.8|256
1621563300000|2021-05-21 02:15:00|8630.3|8628.8|8629.6|8628.1|8630.4|8629.2|8628.9|8627.6|270
1621563600000|2021-05-21 02:20:00|8629.7|8628.2|8629.2|8628.3|8629.9|8628.7|8628.9|8627.6|271
1621563900000|2021-05-21 02:25:00|8629.1|8628.2|8629.1|8627.6|8629.7|8628.6|8628.7|8627.5|175
1621564200000|2021-05-21 02:30:00|8628.7|8627.8|8627.7|8626.8|8629.6|8628.2|8627.5|8626.2|342
1621564500000|2021-05-21 02:35:00|8627.8|8626.9|8628.5|8627|8628.5|8627.3|8627.6|8626.5|311
1621564800000|2021-05-21 02:40:00|8628.4|8626.9|8628|8626.5|8628.8|8627.5|8627.2|8625.9|178
1621565100000|2021-05-21 02:45:00|8628.1|8627.2|8627.5|8626|8628.4|8627.2|8627.1|8625.9|160
1621565400000|2021-05-21 02:50:00|8627.4|8625.9|8627.6|8626.1|8627.9|8626.8|8626.9|8625.7|242
1621565700000|2021-05-21 02:55:00|8627.5|8626.6|8626.6|8625.7|8627.8|8626.7|8626.5|8625.4|186
1621566000000|2021-05-21 03:00:00|8626.8|8625.9|8626.1|8624.6|8627|8625.9|8625.2|8623.9|327
1621566300000|2021-05-21 03:05:00|8626.2|8624.7|8627.3|8625.8|8627.4|8626.2|8625.6|8624.3|237
1621566600000|2021-05-21 03:10:00|8627.2|8625.7|8627.5|8626|8628|8626.8|8626.7|8625.5|226
1621566900000|2021-05-21 03:15:00|8627.4|8625.9|8627.3|8625.8|8628.1|8626.9|8627.2|8625.7|160
1621567200000|2021-05-21 03:20:00|8627.4|8625.9|8627.6|8626.1|8628.8|8627.4|8627.2|8625.8|217
1621567500000|2021-05-21 03:25:00|8627.3|8626.4|8627.3|8625.8|8628.1|8626.8|8626.3|8625.1|272
1621567800000|2021-05-21 03:30:00|8627.4|8625.9|8627.9|8626.4|8628.1|8626.6|8626.7|8625.5|175
1621568100000|2021-05-21 03:35:00|8627.8|8626.3|8627.5|8626|8628.2|8626.7|8627.1|8625.9|167
1621568400000|2021-05-21 03:40:00|8627.6|8626.1|8627.6|8626.1|8627.9|8626.7|8626.8|8625.3|178
1621568700000|2021-05-21 03:45:00|8627.7|8626.2|8628.2|8626.7|8628.9|8627.8|8627.5|8626.1|213
1621569000000|2021-05-21 03:50:00|8628.3|8626.8|8628.7|8627.2|8628.9|8627.7|8627.9|8626.7|170
1621569300000|2021-05-21 03:55:00|8628.8|8627.3|8628.9|8627.4|8628.9|8627.5|8628|8626.8|87
1621569600000|2021-05-21 04:00:00|8628.8|8627.3|8627.9|8626.4|8628.9|8627.7|8627.7|8626.4|162
1621569900000|2021-05-21 04:05:00|8628|8626.5|8628.4|8626.9|8628.6|8627.2|8627.7|8626.5|179
1621570200000|2021-05-21 04:10:00|8628.5|8627|8628.2|8626.7|8628.8|8627.7|8627.8|8626.4|160
1621570500000|2021-05-21 04:15:00|8628.1|8626.6|8628|8626.5|8628.3|8627.2|8627.5|8626.3|122
1621570800000|2021-05-21 04:20:00|8627.9|8626.4|8627.1|8625.6|8628|8626.8|8627|8625.5|156
1621571100000|2021-05-21 04:25:00|8627.2|8625.7|8627.1|8625.6|8627.6|8626.1|8626.7|8625.4|151
1621571400000|2021-05-21 04:30:00|8627.2|8625.7|8626.7|8625.2|8627.4|8626|8626.2|8625|192
1621571700000|2021-05-21 04:35:00|8626.8|8625.3|8627.2|8625.7|8627.6|8626.1|8625.8|8624.7|156
1621572000000|2021-05-21 04:40:00|8627.1|8625.6|8626.1|8624.6|8627.2|8625.9|8625.8|8624.4|159
1621572300000|2021-05-21 04:45:00|8626|8624.5|8625.6|8624.1|8626.3|8624.8|8625.1|8623.9|190
1621572600000|2021-05-21 04:50:00|8625.5|8624|8626.9|8625.4|8626.9|8625.7|8625.3|8624|131
1621572900000|2021-05-21 04:55:00|8626.7|8625.2|8626.9|8625.4|8627.1|8626|8626.3|8624.9|128
1621573200000|2021-05-21 05:00:00|8626.8|8625.3|8626.6|8625.1|8627.2|8626|8625.7|8624.6|284
1621573500000|2021-05-21 05:05:00|8626.7|8625.2|8627|8625.5|8627.2|8625.9|8626.5|8625.1|161
1621573800000|2021-05-21 05:10:00|8626.9|8625.4|8627.4|8625.9|8627.7|8626.3|8626.2|8624.9|172
1621574100000|2021-05-21 05:15:00|8627.5|8626|8627.6|8626.1|8627.9|8626.7|8626.8|8625.6|123
1621574400000|2021-05-21 05:20:00|8627.7|8626.2|8626|8624.5|8628.1|8626.8|8625.6|8624.1|257
1621574700000|2021-05-21 05:25:00|8626.1|8624.6|8625.3|8624.4|8626.1|8624.8|8624.9|8623.7|190
1621575000000|2021-05-21 05:30:00|8625.7|8624.2|8623.7|8622.8|8625.8|8624.6|8623.7|8622.6|237
1621575300000|2021-05-21 05:35:00|8624|8622.5|8625.5|8624|8626.1|8624.6|8623.7|8622.5|207
1621575600000|2021-05-21 05:40:00|8625.2|8624.3|8626.1|8624.6|8626.4|8625.1|8624.9|8623.7|263
1621575900000|2021-05-21 05:45:00|8626.2|8624.7|8625.4|8623.9|8626.2|8625|8624.2|8623|280
1621576200000|2021-05-21 05:50:00|8625.5|8624|8624.3|8622.8|8625.5|8624|8623.7|8622.2|212
1621576500000|2021-05-21 05:55:00|8624.1|8623.2|8624.2|8622.7|8625.5|8623.6|8623.8|8618|285
1621576800000|2021-05-21 06:00:00|8624.7|8623.2|8621.9|8620.4|8627.5|8623.6|8619.6|8618.1|554
1621577100000|2021-05-21 06:05:00|8622|8620.5|8620.2|8618.7|8622.2|8620.7|8619|8617.7|332
1621577400000|2021-05-21 06:10:00|8620.3|8618.8|8619.8|8618.9|8621.5|8620|8618.2|8617.3|358
1621577700000|2021-05-21 06:15:00|8620|8618.5|8618.7|8617.8|8620|8618.5|8617.3|8616|295
1621578000000|2021-05-21 06:20:00|8618.6|8617.7|8619.2|8617.7|8619.8|8618.6|8616.8|8615.9|272
1621578300000|2021-05-21 06:25:00|8619.3|8617.8|8621.7|8620.2|8621.9|8620.7|8618.5|8617.3|287
1621578600000|2021-05-21 06:30:00|8621.4|8620.5|8620.7|8619.8|8622.2|8621.1|8617.9|8616.7|416
1621578900000|2021-05-21 06:35:00|8621|8619.5|8620.2|8618.7|8623|8621.7|8619.2|8618.1|580
1621579200000|2021-05-21 06:40:00|8620|8619.1|8622.1|8620.6|8624.2|8623|8619.8|8618.6|461
1621579500000|2021-05-21 06:45:00|8622.3|8620.8|8618.9|8618|8622.5|8621.1|8618.2|8617.2|479
1621579800000|2021-05-21 06:50:00|8619.2|8617.7|8620.7|8619.2|8622|8620.9|8618.6|8617.5|400
1621580100000|2021-05-21 06:55:00|8620.8|8619.3|8623.9|8622.4|8624.1|8622.7|8619.6|8618.4|507
1621580400000|2021-05-21 07:00:00|8623.8|8622.3|8628.6|8627.1|8629.7|8628.4|8621.8|8620.5|708
1621580700000|2021-05-21 07:05:00|8628.7|8627.2|8626.1|8624.6|8629.6|8628.3|8624.9|8623.6|519
1621581000000|2021-05-21 07:10:00|8626.2|8624.7|8630|8618.5|8630|8624.9|8623.3|8618.5|552
1621581300000|2021-05-21 07:15:00|8628.1|8623.1|8625.4|8623.9|8629.7|8627.8|8625.3|8623.1|823
1621581600000|2021-05-21 07:20:00|8625.2|8623.7|8625.2|8623.7|8625.9|8624.7|8624.3|8623.1|445
1621581900000|2021-05-21 07:25:00|8625.3|8623.8|8625.8|8620.8|8628.3|8624.4|8621.2|8616.2|390
1621582200000|2021-05-21 07:30:00|8628.3|8617|8618.6|8617.1|8628.3|8622.2|8616.8|8615.5|919
1621582500000|2021-05-21 07:35:00|8618.5|8617|8617.7|8616.8|8620.3|8619.3|8616.7|8615.3|616
1621582800000|2021-05-21 07:40:00|8617.9|8616.4|8617.3|8615.8|8620.6|8619.3|8616.6|8615.4|686
1621583100000|2021-05-21 07:45:00|8617.2|8615.7|8616.2|8615.3|8617.2|8615.7|8613.9|8612.8|608
1621583400000|2021-05-21 07:50:00|8616.3|8615.4|8618.2|8616.7|8618.6|8617.1|8614.9|8613.8|493
1621583700000|2021-05-21 07:55:00|8618.3|8616.8|8617|8612.9|8620|8618.7|8613.9|8610|522
1621584000000|2021-05-21 08:00:00|8616.3|8612.6|8612.7|8611.2|8616.3|8613.7|8611|8609.6|566
1621584300000|2021-05-21 08:05:00|8612.6|8611.1|8614.9|8613.4|8614.9|8613.7|8611.6|8610.4|492
1621584600000|2021-05-21 08:10:00|8614.6|8613.7|8613.2|8611.7|8615.3|8614.1|8611.6|8610.4|429
1621584900000|2021-05-21 08:15:00|8613.3|8611.8|8612.8|8611.3|8614|8612.7|8610.8|8609.4|390
1621585200000|2021-05-21 08:20:00|8612.9|8611.4|8613.2|8612.3|8614.3|8613|8611.4|8610.2|405
1621585500000|2021-05-21 08:25:00|8613.6|8612.1|8617.2|8612.5|8619.2|8613.4|8612.4|8610.2|499
1621585800000|2021-05-21 08:30:00|8615.6|8613.1|8615.8|8614.3|8616.3|8614.8|8608.9|8607.4|642
1621586100000|2021-05-21 08:35:00|8615.5|8614.6|8614.6|8613.1|8616.1|8614.9|8614.2|8613|365
1621586400000|2021-05-21 08:40:00|8614.3|8613.4|8612.2|8610.7|8614.6|8613.4|8611.2|8609.9|391
1621586700000|2021-05-21 08:45:00|8612.1|8610.6|8610.4|8609.5|8612.4|8611.2|8610.3|8609.1|444
1621587000000|2021-05-21 08:50:00|8610.5|8609.6|8607.5|8606.6|8610.7|8609.6|8607.5|8606.6|471
1621587300000|2021-05-21 08:55:00|8607.4|8606.5|8605.9|8604.4|8608.8|8607.6|8605.3|8603.9|540
1621587600000|2021-05-21 09:00:00|8605.6|8604.1|8603.2|8601.7|8606.2|8605.1|8602.1|8600.7|544
1621587900000|2021-05-21 09:05:00|8602.8|8601.9|8603.9|8602.4|8604.8|8603.7|8600.7|8599.5|527
1621588200000|2021-05-21 09:10:00|8603.6|8602.7|8605.2|8604.3|8607.3|8606.1|8603.3|8602.1|529
1621588500000|2021-05-21 09:15:00|8605.4|8603.9|8605.9|8604.4|8606.5|8605.3|8604|8602.9|481
1621588800000|2021-05-21 09:20:00|8605.3|8604.5|8604.2|8603.3|8606.3|8605.1|8603.6|8602.5|450
1621589100000|2021-05-21 09:25:00|8604.3|8603.4|8604.9|8603.4|8606.1|8604.9|8603.9|8602.7|468
1621589400000|2021-05-21 09:30:00|8605.1|8603.6|8602.5|8601|8606.1|8604.7|8602.2|8600.9|321
1621589700000|2021-05-21 09:35:00|8602.6|8601.1|8604.1|8602.6|8604.2|8602.8|8601.4|8600.3|451
1621590000000|2021-05-21 09:40:00|8604.2|8602.7|8602.2|8600.7|8604.5|8603.4|8601.9|8600.7|420
1621590300000|2021-05-21 09:45:00|8601.8|8600.9|8604.4|8602.9|8604.8|8603.5|8601.7|8600.4|443
1621590600000|2021-05-21 09:50:00|8604.3|8602.8|8604.5|8603|8605.9|8604.7|8602.6|8601.5|461
1621590900000|2021-05-21 09:55:00|8604.2|8603.3|8602.2|8600.7|8604.8|8603.5|8600.3|8599.2|412
1621591200000|2021-05-21 10:00:00|8602.1|8600.6|8602.1|8600.6|8603.4|8602.1|8600.4|8599.4|534
1621591500000|2021-05-21 10:05:00|8602|8600.5|8602.4|8600.9|8603.5|8602.4|8601.2|8600|483
1621591800000|2021-05-21 10:10:00|8602.3|8600.8|8601.5|8600|8603.1|8601.9|8600.8|8599.6|418
1621592100000|2021-05-21 10:15:00|8601.2|8600.3|8599.7|8598.2|8603.6|8602.2|8598.4|8597.4|561
1621592400000|2021-05-21 10:20:00|8599.8|8598.3|8596.6|8595.1|8600.8|8599.4|8596.5|8595.1|520
1621592700000|2021-05-21 10:25:00|8596.5|8595|8596|8595.1|8598|8596.7|8594.6|8593.3|407
1621593000000|2021-05-21 10:30:00|8595.9|8595|8595.2|8593.7|8597.7|8596.7|8594.8|8593.7|452
1621593300000|2021-05-21 10:35:00|8595.3|8593.8|8597.4|8596.5|8597.8|8596.7|8595.1|8593.8|388
1621593600000|2021-05-21 10:40:00|8597.5|8596.6|8597.7|8596.8|8598.1|8597|8596.3|8595|494
1621593900000|2021-05-21 10:45:00|8598|8596.5|8595.3|8593.8|8598|8596.8|8594.9|8593.8|479
1621594200000|2021-05-21 10:50:00|8595.4|8593.9|8598|8596.5|8599.3|8598.1|8594.9|8593.9|442
1621594500000|2021-05-21 10:55:00|8597.6|8596.7|8596.3|8594.8|8598.9|8597.8|8595.1|8594.1|635
1621594800000|2021-05-21 11:00:00|8596.2|8594.7|8595.7|8594.2|8598.5|8597.1|8594.8|8593.3|572
1621595100000|2021-05-21 11:05:00|8595.8|8594.3|8595.8|8594.9|8596.9|8595.8|8592.6|8591.5|555
1621595400000|2021-05-21 11:10:00|8595.7|8594.8|8599.9|8598.4|8599.9|8598.7|8595.3|8594.2|444
1621595700000|2021-05-21 11:15:00|8599.8|8598.3|8602.6|8601.1|8602.8|8601.5|8597.6|8596.7|494
1621596000000|2021-05-21 11:20:00|8602.5|8601|8601.9|8600.4|8604.6|8603.3|8598.2|8597.1|762
1621596300000|2021-05-21 11:25:00|8602|8600.5|8599.5|8598|8602|8600.5|8598.6|8597.3|472
1621596600000|2021-05-21 11:30:00|8599.4|8597.9|8595.5|8594|8599.9|8598.7|8594.4|8593|545
1621596900000|2021-05-21 11:35:00|8595.6|8594.1|8592.6|8591.7|8597|8595.9|8592.4|8591.2|537
1621597200000|2021-05-21 11:40:00|8592.7|8591.8|8596.1|8594.6|8597.4|8595.9|8592.7|8591.3|378
1621597500000|2021-05-21 11:45:00|8596|8594.5|8601.5|8600|8602.8|8601.3|8595.4|8594.1|501
1621597800000|2021-05-21 11:50:00|8601.6|8600.1|8596.7|8595.2|8603.8|8602.7|8595.4|8594.3|636
1621598100000|2021-05-21 11:55:00|8596.6|8595.1|8589.2|8587.7|8599.8|8598.6|8588.8|8587.3|978
1621598400000|2021-05-21 12:00:00|8589.3|8587.8|8590.9|8589.4|8594.1|8592.6|8589|8587.5|844
1621598700000|2021-05-21 12:05:00|8590.5|8589.6|8585.9|8584.4|8592.1|8590.6|8585.4|8583.9|720
1621599000000|2021-05-21 12:10:00|8585.8|8584.3|8587.9|8586.4|8588|8586.5|8584.1|8582.7|733
1621599300000|2021-05-21 12:15:00|8588|8586.5|8589.2|8588.3|8589.6|8588.3|8585.6|8584.5|654
1621599600000|2021-05-21 12:20:00|8589.1|8588.2|8591.8|8590.3|8591.8|8590.6|8589|8587.8|450
1621599900000|2021-05-21 12:25:00|8591.7|8590.2|8589.4|8588.5|8591.7|8590.3|8589|8587.9|512
1621600200000|2021-05-21 12:30:00|8589.3|8588.4|8589.4|8587.9|8590.3|8589.3|8588|8587.1|576
1621600500000|2021-05-21 12:35:00|8589.5|8588|8591|8589.5|8592.1|8590.9|8588.9|8587.8|593
1621600800000|2021-05-21 12:40:00|8590.9|8590|8592.7|8591.2|8593.2|8591.9|8590.7|8589.5|525
1621601100000|2021-05-21 12:45:00|8592.6|8591.1|8590.3|8588.8|8592.9|8591.8|8589.4|8588.3|439
1621601400000|2021-05-21 12:50:00|8590.4|8588.9|8590.6|8589.1|8591.4|8590.3|8589.1|8587.9|471
1621601700000|2021-05-21 12:55:00|8590.3|8589.4|8594.6|8593.7|8595.3|8594.4|8589.7|8588.5|493
1621602000000|2021-05-21 13:00:00|8594.5|8593.6|8596.8|8595.3|8597.2|8596|8592.9|8591.9|716
1621602300000|2021-05-21 13:05:00|8596.9|8595.4|8595.3|8593.8|8597.8|8596.5|8593.7|8592.6|541
1621602600000|2021-05-21 13:10:00|8595|8593.5|8593.5|8592|8595|8593.5|8591.7|8590.5|530
1621602900000|2021-05-21 13:15:00|8593.1|8592.2|8594|8592.5|8595.8|8594.5|8591.9|8590.8|454
1621603200000|2021-05-21 13:20:00|8593.9|8592.4|8592.8|8591.3|8594.3|8592.9|8592.5|8591|455
1621603500000|2021-05-21 13:25:00|8592.7|8591.2|8590|8589.1|8593.9|8592.4|8589.8|8588.6|466
1621603800000|2021-05-21 13:30:00|8589.9|8589|8589.2|8588.3|8590.4|8589|8587.3|8586.1|472
1621604100000|2021-05-21 13:35:00|8589.3|8588.4|8590.6|8589.1|8592.9|8590.7|8587.1|8586.2|459
1621604400000|2021-05-21 13:40:00|8590.8|8589.3|8591.3|8587.3|8595.4|8591.2|8589.9|8586.2|620
1621604700000|2021-05-21 13:45:00|8590.1|8588.6|8592.9|8591.4|8594|8592.5|8590|8588.1|645
1621605000000|2021-05-21 13:50:00|8592.8|8591.3|8594.5|8593.6|8595|8594|8591.5|8590.2|649
1621605300000|2021-05-21 13:55:00|8594.9|8593.4|8599.7|8598.2|8600.7|8599.2|8593.1|8592|688
1621605600000|2021-05-21 14:00:00|8599.5|8598|8600.4|8598.9|8601.6|8600.2|8596.9|8595.7|735
1621605900000|2021-05-21 14:05:00|8600.5|8599|8596.7|8595.8|8600.6|8599.3|8595.8|8594.7|686
1621606200000|2021-05-21 14:10:00|8597|8595.5|8594.2|8592.7|8597.4|8596.2|8593.5|8592.3|689
1621606500000|2021-05-21 14:15:00|8594.1|8592.6|8593.7|8592.2|8595.6|8594.4|8592.1|8590.8|634
1621606800000|2021-05-21 14:20:00|8593.4|8592.5|8595.5|8594|8596.6|8595.3|8593.4|8592.2|453
1621607100000|2021-05-21 14:25:00|8595.6|8594.1|8594.2|8592.7|8595.6|8594.1|8592|8590.7|516
1621607400000|2021-05-21 14:30:00|8594.1|8592.6|8594.8|8593.3|8594.8|8593.5|8591.9|8590.6|614
1621607700000|2021-05-21 14:35:00|8594.7|8593.2|8598.1|8596.6|8600.8|8599.6|8593.7|8592.5|793
1621608000000|2021-05-21 14:40:00|8598.2|8596.7|8599.7|8598.2|8601|8599.8|8596.9|8595.4|610
1621608300000|2021-05-21 14:45:00|8600|8598.5|8599|8598.1|8600.8|8599.3|8597.3|8596.2|734
1621608600000|2021-05-21 14:50:00|8599.1|8598.2|8602.7|8601.2|8603|8601.9|8598.6|8597.4|647
1621608900000|2021-05-21 14:55:00|8602.8|8601.3|8606.8|8605.3|8608.5|8607.6|8600.6|8599.1|987
1621609200000|2021-05-21 15:00:00|8606.7|8605.2|8605.1|8604.2|8607.5|8606.5|8604.4|8602.9|882
1621609500000|2021-05-21 15:05:00|8605|8604.1|8605.8|8604.3|8606.3|8605|8604.2|8602.7|424
1621609800000|2021-05-21 15:10:00|8605.7|8604.2|8603.9|8603|8605.8|8604.6|8603.1|8601.9|445
1621610100000|2021-05-21 15:15:00|8604.1|8603.2|8603|8602.1|8605.2|8604.1|8602.8|8601.9|368
1621610400000|2021-05-21 15:20:00|8603.1|8602.2|8601.9|8600.4|8604.8|8603.6|8601.3|8600.2|336
1621610700000|2021-05-21 15:25:00|8601.8|8600.3|8602|8601.1|8603|8601.8|8600.7|8599.6|436
1621611000000|2021-05-21 15:30:00|8601.9|8601|8600.6|8599.1|8602.6|8601.4|8598.2|8597.3|424
1621611300000|2021-05-21 15:35:00|8600.4|8599.5|8601|8599.5|8601.7|8600.7|8599.8|8598.6|390
1621611600000|2021-05-21 15:40:00|8601.1|8599.6|8601.7|8600.2|8602.5|8601.2|8600.5|8599.1|363
1621611900000|2021-05-21 15:45:00|8601.6|8600.1|8603.8|8602.3|8604.4|8603.2|8601.3|8600.1|485
1621612200000|2021-05-21 15:50:00|8603.4|8602.5|8603.7|8602.2|8604.3|8603|8603.2|8601.8|337
1621612500000|2021-05-21 15:55:00|8603.6|8602.1|8603|8601.5|8604.5|8603.3|8601|8599.6|452
1621612800000|2021-05-21 16:00:00|8603.1|8601.6|8602.1|8600.6|8603.7|8602.4|8601.8|8600.5|431
1621613100000|2021-05-21 16:05:00|8602|8600.5|8604.4|8602.9|8604.8|8603.5|8601.2|8599.9|433
1621613400000|2021-05-21 16:10:00|8604.5|8603|8605.8|8604.3|8606|8604.6|8603.8|8602.6|363
1621613700000|2021-05-21 16:15:00|8605.6|8604.1|8605.1|8604.2|8605.8|8604.6|8604.3|8603.3|266
1621614000000|2021-05-21 16:20:00|8605.2|8604.3|8602.7|8601.8|8606|8604.7|8602.7|8601.6|309
1621614300000|2021-05-21 16:25:00|8603|8601.5|8601.5|8600.6|8603.2|8602|8601.4|8600.2|282
1621614600000|2021-05-21 16:30:00|8601.9|8600.4|8601.8|8600.3|8602.3|8601.1|8600.8|8599.5|265
1621614900000|2021-05-21 16:35:00|8601.9|8600.4|8601.2|8599.7|8601.9|8600.9|8600.8|8599.5|286
1621615200000|2021-05-21 16:40:00|8601.1|8599.6|8601.8|8600.3|8602.5|8601|8600.9|8599.5|280
1621615500000|2021-05-21 16:45:00|8601.9|8600.4|8600.5|8599|8602.1|8600.6|8600.1|8598.6|298
1621615800000|2021-05-21 16:50:00|8600.4|8598.9|8602.1|8600.6|8602.2|8601|8599.6|8598.1|263
1621616100000|2021-05-21 16:55:00|8602|8600.5|8600.2|8598.7|8603.9|8602.7|8598.9|8597.7|610
1621616400000|2021-05-21 17:00:00|8600.1|8598.6|8600.7|8599.8|8601.1|8600.1|8598.6|8597.7|370
1621616700000|2021-05-21 17:05:00|8600.8|8599.9|8600|8599.1|8603.4|8602.2|8599.6|8598.4|370
1621617000000|2021-05-21 17:10:00|8599.9|8599|8601.1|8600.2|8601.8|8600.6|8599.9|8599|343
1621617300000|2021-05-21 17:15:00|8601|8600.1|8599.8|8598.9|8601.6|8600.5|8599.8|8598.7|279
1621617600000|2021-05-21 17:20:00|8599.9|8599|8600.2|8599.3|8600.6|8599.4|8599.2|8598|261
1621617900000|2021-05-21 17:25:00|8600.1|8599.2|8599.7|8598.8|8600.6|8599.5|8599.1|8598.1|236
1621618200000|2021-05-21 17:30:00|8599.8|8598.9|8602.6|8601.7|8603|8601.9|8599.8|8598.6|246
1621618500000|2021-05-21 17:35:00|8602.7|8601.8|8602.4|8601.5|8602.9|8601.9|8601|8600.1|286
1621618800000|2021-05-21 17:40:00|8602.5|8601.6|8604.1|8603.2|8604.4|8603.3|8602.1|8600.9|174
1621619100000|2021-05-21 17:45:00|8604|8603.1|8604.2|8603.3|8605.1|8604.2|8603.8|8602.9|222
1621619400000|2021-05-21 17:50:00|8604.3|8603.4|8604.5|8603|8604.7|8603.5|8603.5|8602.2|161
1621619700000|2021-05-21 17:55:00|8604.6|8603.1|8605.6|8604.1|8605.6|8604.7|8604.1|8603|168
1621620000000|2021-05-21 18:00:00|8605.3|8604.4|8606|8605.1|8607.2|8606.3|8605.1|8604|199
1621620300000|2021-05-21 18:05:00|8606.1|8605.2|8605.4|8604.5|8606.4|8605.3|8605.2|8604.1|215
1621620600000|2021-05-21 18:10:00|8605.3|8604.4|8605.2|8604.3|8605.7|8604.8|8604.8|8603.7|177
1621620900000|2021-05-21 18:15:00|8605.5|8604|8605|8604.1|8606.1|8605.2|8604.9|8603.8|174
1621621200000|2021-05-21 18:20:00|8605.1|8604.2|8606.6|8605.7|8606.9|8605.9|8605|8603.9|203
1621621500000|2021-05-21 18:25:00|8606.7|8605.8|8605.5|8604.6|8606.9|8605.8|8605.3|8604.3|198
1621621800000|2021-05-21 18:30:00|8605.6|8604.7|8605.6|8604.7|8606.1|8604.9|8604.8|8603.9|188
1621622100000|2021-05-21 18:35:00|8606|8604.5|8605.5|8604.6|8606.5|8605.6|8605.4|8604.2|182
1621622400000|2021-05-21 18:40:00|8605.4|8604.5|8605.6|8604.1|8605.7|8604.7|8604.8|8603.6|224
1621622700000|2021-05-21 18:45:00|8605.2|8604.3|8605.2|8604.3|8605.9|8604.7|8604.4|8603.2|138
1621623000000|2021-05-21 18:50:00|8605.5|8604|8605.5|8604.6|8606.1|8604.8|8605.2|8604|162
1621623300000|2021-05-21 18:55:00|8605.4|8604.5|8605.6|8604.7|8606|8605.1|8604.6|8603.5|216
1621623600000|2021-05-21 19:00:00|8605.7|8604.8|8606.7|8605.2|8607|8605.6|8605.6|8604.4|255
1621623900000|2021-05-21 19:05:00|8606.8|8605.3|8607.8|8606.3|8608|8606.7|8606.4|8604.9|244
1621624200000|2021-05-21 19:10:00|8607.9|8606.4|8607.2|8605.7|8608|8606.7|8606.2|8604.7|355
1621624500000|2021-05-21 19:15:00|8607.1|8605.6|8606.5|8605|8607.2|8605.9|8606.1|8604.6|273
1621624800000|2021-05-21 19:20:00|8606.6|8605.1|8605.7|8604.2|8606.7|8605.5|8605.5|8604|185
1621625100000|2021-05-21 19:25:00|8605.8|8604.3|8607.8|8606.3|8607.9|8606.5|8605.7|8604.2|259
1621625400000|2021-05-21 19:30:00|8607.7|8606.2|8607.6|8606.1|8608.1|8606.7|8606.9|8605.6|358
1621625700000|2021-05-21 19:35:00|8607.5|8606|8607.8|8606.9|8608.1|8606.9|8607|8605.5|242
1621626000000|2021-05-21 19:40:00|8608.1|8606.6|8608.7|8607.2|8609.1|8607.6|8608|8606.5|185
1621626300000|2021-05-21 19:45:00|8608.6|8607.1|8608.2|8606.7|8609.1|8607.8|8607.7|8606.4|339
1621626600000|2021-05-21 19:50:00|8608.3|8606.8|8608|8606.5|8608.7|8607.2|8607.1|8605.9|368
1621626900000|2021-05-21 19:55:00|8607.9|8606.4|8610|8608.5|8610.4|8608.9|8607.7|8606.2|375
1621627200000|2021-05-21 20:00:00|8609.9|8608.4|8610.6|8609.1|8610.9|8609.7|8609.4|8607.9|275
1621627500000|2021-05-21 20:05:00|8610.5|8609|8609.4|8607.9|8611.1|8609.7|8609.3|8607.8|153
1621627800000|2021-05-21 20:10:00|8609.3|8607.8|8610.5|8609|8610.6|8609.2|8609.2|8607.7|203
1621628100000|2021-05-21 20:15:00|8610.1|8609.2|8610.7|8609.2|8611|8609.6|8610|8608.6|191
1621628400000|2021-05-21 20:20:00|8610.9|8609.4|8611.2|8609.7|8611.4|8610.2|8610.4|8608.9|387
1621628700000|2021-05-21 20:25:00|8611.3|8609.8|8610.9|8609.4|8611.6|8610.1|8610.3|8608.8|186
1621629000000|2021-05-21 20:30:00|8610.8|8609.3|8608.8|8607.3|8611|8609.5|8608.7|8607.2|192
1621629300000|2021-05-21 20:35:00|8608.9|8607.4|8610|8608.5|8610.2|8608.7|8607.6|8606.1|185
1621629600000|2021-05-21 20:40:00|8610.2|8608.7|8608.5|8607|8610.8|8609.3|8608.5|8607|195
1621629900000|2021-05-21 20:45:00|8609|8607.5|8607.9|8606.4|8609.9|8608.4|8606.9|8605.4|411
1621630200000|2021-05-21 20:50:00|8607.1|8605.6|8608.8|8607.3|8609.5|8608|8607.1|8605.6|549
1621630500000|2021-05-21 20:55:00|8608.6|8607.1|8611.5|8604.4|8618.1|8608.2|8606.8|8601.2|690
1621800000000|2021-05-23 20:00:00|8621.8|8599.8|8612.5|8598.5|8621.8|8599.8|8612.2|8590.2|4
1621800300000|2021-05-23 20:05:00|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|1
1621800600000|2021-05-23 20:10:00|8612.4|8590.4|8616.8|8594.8|8616.8|8598.5|8612.4|8590.4|3
1621801200000|2021-05-23 20:20:00|8612.5|8598.5|8620.3|8598.3|8620.3|8598.5|8612.5|8598.3|2
1621801500000|2021-05-23 20:25:00|8616.8|8594.8|8612.5|8598.5|8619.8|8598.5|8612.5|8594.8|3
1621801800000|2021-05-23 20:30:00|8616.8|8594.8|8612.5|8598.5|8616.8|8598.5|8612.5|8594.8|2
1621802100000|2021-05-23 20:35:00|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|8616.8|8594.8|1
1621802700000|2021-05-23 20:45:00|8620.3|8598.3|8616.8|8594.8|8620.3|8598.3|8616.8|8594.8|2
1621803000000|2021-05-23 20:50:00|8612.4|8590.4|8615|8593|8621|8599|8612.4|8590.4|7
1621803300000|2021-05-23 20:55:00|8620.4|8598.4|8618.8|8596.8|8621|8599|8612.4|8590.4|11
1621803600000|2021-05-23 21:00:00|8622.7|8600.7|8615.5|8593.5|8622.7|8600.7|8615.5|8593.5|37
1621803900000|2021-05-23 21:05:00|8615.7|8593.7|8614.1|8592.1|8621.9|8599.9|8612|8590|54
1621804200000|2021-05-23 21:10:00|8615.4|8593.4|8615.1|8593.1|8620.9|8598.9|8609.9|8587.9|153
1621804500000|2021-05-23 21:15:00|8614.6|8592.6|8612.4|8591.4|8618.3|8596.3|8610|8588|170
1621804800000|2021-05-23 21:20:00|8612.7|8592.2|8612.3|8591.3|8618.4|8601.7|8609.5|8589.5|154
1621805100000|2021-05-23 21:25:00|8609.6|8596.9|8613.3|8592.9|8615.8|8604.1|8609|8591.1|225
1621805400000|2021-05-23 21:30:00|8612.8|8592.5|8613.9|8593.1|8618.7|8598.1|8612.8|8592.1|129
1621805700000|2021-05-23 21:35:00|8618.3|8598.1|8613.8|8593.1|8618.8|8598.2|8613.3|8592.3|92
1621806000000|2021-05-23 21:40:00|8614.4|8593.3|8613.8|8593.2|8616|8595.1|8613.2|8591.5|110
1621806300000|2021-05-23 21:45:00|8613.6|8592.9|8610.8|8601.8|8618.7|8606.7|8606.3|8592.2|202
1621806600000|2021-05-23 21:50:00|8611|8601.6|8610.5|8598.5|8618.7|8607.2|8609.3|8597.3|230
1621806900000|2021-05-23 21:55:00|8610.6|8598.6|8610.6|8598.6|8612.1|8600.1|8608.7|8596.7|89
1621807200000|2021-05-23 22:00:00|8609|8597|8608.4|8606.9|8613.8|8609.5|8607.1|8596.1|520
1621807500000|2021-05-23 22:05:00|8608.5|8607|8608|8606.5|8611|8608.5|8607.8|8603.4|313
1621807800000|2021-05-23 22:10:00|8608.4|8606.9|8609.7|8608.2|8610|8608.5|8607.3|8605.8|385
1621808100000|2021-05-23 22:15:00|8609.6|8608.1|8610.1|8608.6|8610.7|8609.2|8608.4|8606.9|619
1621808400000|2021-05-23 22:20:00|8610.2|8608.7|8609.8|8608.3|8610.7|8609.2|8609.5|8608|233
1621808700000|2021-05-23 22:25:00|8609.9|8608.4|8609.7|8608.2|8610.6|8609.1|8609.1|8607.6|212
1621809000000|2021-05-23 22:30:00|8609.5|8608|8611.3|8609.8|8611.5|8610|8609.5|8608|382
1621809300000|2021-05-23 22:35:00|8611.2|8609.7|8612.1|8610.6|8612.9|8611.4|8610.7|8609.2|199
1621809600000|2021-05-23 22:40:00|8611.9|8610.4|8612.7|8611.2|8613.2|8611.7|8611.7|8610.2|227
1621809900000|2021-05-23 22:45:00|8612.9|8611.4|8612.8|8611.3|8613.2|8611.7|8611.6|8610.1|268
1621810200000|2021-05-23 22:50:00|8612.7|8611.2|8612.4|8610.9|8612.9|8611.4|8611.4|8609.9|176
1621810500000|2021-05-23 22:55:00|8612.5|8611|8612.7|8611.2|8613.2|8611.7|8611.9|8610.4|106
1621810800000|2021-05-23 23:00:00|8612.6|8611.1|8613.3|8611.8|8613.6|8612.1|8612.2|8610.7|249
1621811100000|2021-05-23 23:05:00|8613.4|8611.9|8612.9|8611.4|8614.2|8612.7|8612.2|8610.7|265
1621811400000|2021-05-23 23:10:00|8612.8|8611.3|8612.9|8611.4|8613.7|8612.2|8612.5|8611|185
1621811700000|2021-05-23 23:15:00|8613.1|8611.6|8613.2|8611.7|8614.3|8612.8|8612.4|8610.9|224
1621812000000|2021-05-23 23:20:00|8613.1|8611.6|8612.2|8610.7|8613.8|8612.3|8612.1|8610.6|191
1621812300000|2021-05-23 23:25:00|8612.1|8610.6|8612.7|8611.2|8613.4|8611.9|8611.9|8610.4|160
1621812600000|2021-05-23 23:30:00|8612.8|8611.3|8614.5|8613|8614.7|8613.2|8612.6|8611.1|248
1621812900000|2021-05-23 23:35:00|8614.6|8613.1|8614.2|8612.7|8615|8613.5|8614|8612.5|226
1621813200000|2021-05-23 23:40:00|8614.3|8612.8|8614.8|8613.3|8615.1|8613.6|8613.8|8612.3|275
1621813500000|2021-05-23 23:45:00|8614.5|8613|8615.6|8614.1|8615.6|8614.3|8614.2|8612.7|245
1621813800000|2021-05-23 23:50:00|8615.5|8614|8615.2|8613.7|8615.8|8614.6|8614.5|8613|300
1621814100000|2021-05-23 23:55:00|8615.4|8613.9|8615.1|8613.6|8615.4|8613.9|8614|8612.5|308
1621814400000|2021-05-24 00:00:00|8615.2|8613.7|8614.1|8612.6|8615.6|8614.1|8613.2|8611.7|766
1621814700000|2021-05-24 00:05:00|8614.2|8612.7|8613.3|8611.8|8614.3|8612.8|8612.7|8611.2|514
1621815000000|2021-05-24 00:10:00|8613.2|8611.7|8612.3|8610.8|8613.8|8612.3|8612.3|8610.8|535
1621815300000|2021-05-24 00:15:00|8612.2|8610.7|8611.7|8610.2|8612.8|8611.3|8611.5|8610|442
1621815600000|2021-05-24 00:20:00|8611.8|8610.3|8611.3|8609.8|8612|8610.5|8611|8609.6|336
1621815900000|2021-05-24 00:25:00|8611.2|8609.7|8611.5|8610|8612.5|8611|8611|8609.6|431
1621816200000|2021-05-24 00:30:00|8611.8|8610.3|8612.4|8610.9|8613.1|8611.6|8611.5|8610.2|499
1621816500000|2021-05-24 00:35:00|8612.3|8610.8|8611.8|8610.9|8613|8611.5|8611.8|8610.3|388
1621816800000|2021-05-24 00:40:00|8612|8611.1|8612.2|8611.3|8613.1|8611.6|8611.4|8610.1|216
1621817100000|2021-05-24 00:45:00|8612.1|8611.2|8612.9|8611.4|8613.4|8611.9|8611.9|8610.6|470
1621817400000|2021-05-24 00:50:00|8613|8611.5|8613.2|8611.7|8613.6|8612.1|8612.1|8610.6|528
1621817700000|2021-05-24 00:55:00|8613.5|8612|8614.1|8612.6|8614.3|8612.8|8612.7|8611.3|309
1621818000000|2021-05-24 01:00:00|8614.2|8612.7|8612.3|8610.8|8614.3|8612.8|8611.9|8610.4|555
1621818300000|2021-05-24 01:05:00|8612.4|8610.9|8613|8611.5|8613.6|8612.1|8611.4|8609.9|425
1621818600000|2021-05-24 01:10:00|8612.9|8611.4|8614|8612.5|8614.2|8612.9|8612.7|8611.4|241
1621818900000|2021-05-24 01:15:00|8613.9|8612.4|8615.9|8614.4|8616.5|8615|8613.5|8612|448
1621819200000|2021-05-24 01:20:00|8616.3|8614.8|8614.7|8613.2|8616.3|8614.8|8613.9|8612.7|570
1621819500000|2021-05-24 01:25:00|8614.8|8613.3|8615.4|8613.9|8615.7|8614.2|8614|8612.7|382
1621819800000|2021-05-24 01:30:00|8615.3|8613.8|8614.7|8613.8|8616.3|8614.8|8614.4|8613|449
1621820100000|2021-05-24 01:35:00|8614.9|8614|8615.6|8614.1|8616|8614.5|8614.5|8613|342
1621820400000|2021-05-24 01:40:00|8615.5|8614|8615|8613.5|8616|8614.5|8614.8|8613.5|322
1621820700000|2021-05-24 01:45:00|8615.2|8613.7|8615.8|8614.3|8616.4|8615|8615|8613.5|375
1621821000000|2021-05-24 01:50:00|8615.9|8614.4|8615|8613.5|8616.2|8614.7|8614.3|8612.8|386
1621821300000|2021-05-24 01:55:00|8614.9|8613.4|8616.1|8614.6|8616.5|8615|8614.4|8613.2|364
1621821600000|2021-05-24 02:00:00|8616.3|8614.8|8615.8|8614.3|8616.3|8614.8|8615|8613.5|404
1621821900000|2021-05-24 02:05:00|8615.2|8614.4|8615|8613.5|8616.3|8615|8614.5|8613|364
1621822200000|2021-05-24 02:10:00|8614.7|8613.2|8616.2|8614.7|8616.7|8615.5|8614.7|8613.2|248
1621822500000|2021-05-24 02:15:00|8616.1|8614.6|8616.3|8614.8|8616.5|8615.4|8615.4|8614|311
1621822800000|2021-05-24 02:20:00|8616.4|8614.9|8615.5|8614|8616.7|8615.3|8614.7|8613.2|305
1621823100000|2021-05-24 02:25:00|8615.9|8614.4|8614.8|8613.3|8616.2|8614.9|8614.4|8612.9|247
1621823400000|2021-05-24 02:30:00|8614.9|8613.4|8614.2|8612.7|8615.6|8614.1|8613.9|8612.4|280
1621823700000|2021-05-24 02:35:00|8614.1|8612.6|8612.5|8611|8614.5|8613|8611.8|8610.3|372
1621824000000|2021-05-24 02:40:00|8612.8|8611.3|8612.7|8611.2|8613.4|8611.9|8611.9|8610.5|274
1621824300000|2021-05-24 02:45:00|8612.8|8611.3|8612|8610.5|8613.1|8611.6|8611.5|8610.1|358
1621824600000|2021-05-24 02:50:00|8612.1|8610.6|8612.2|8610.7|8612.7|8611.2|8611.6|8610.2|276
1621824900000|2021-05-24 02:55:00|8612.1|8610.6|8610.9|8609.4|8612.6|8611.4|8609.8|8608.4|632
1621825200000|2021-05-24 03:00:00|8610.8|8609.3|8611.5|8610|8612|8610.5|8609.7|8608.2|547
1621825500000|2021-05-24 03:05:00|8611.4|8609.9|8609.9|8609|8612.4|8611|8609.8|8608.6|296
1621825800000|2021-05-24 03:10:00|8610|8609.1|8609.8|8608.3|8610.6|8609.3|8608.8|8607.6|216
1621826100000|2021-05-24 03:15:00|8609.9|8608.4|8609.7|8608.2|8610.2|8608.8|8609|8607.7|214
1621826400000|2021-05-24 03:20:00|8609.3|8607.8|8610.5|8609|8610.7|8609.2|8608.8|8607.6|220
1621826700000|2021-05-24 03:25:00|8610.4|8608.9|8610.6|8609.1|8610.6|8609.2|8609.9|8608.4|116
1621827000000|2021-05-24 03:30:00|8610.7|8609.2|8610.9|8609.4|8611.1|8609.7|8610.2|8608.8|209
1621827300000|2021-05-24 03:35:00|8611|8609.5|8611.2|8609.7|8611.2|8609.7|8609.8|8608.6|176
1621827600000|2021-05-24 03:40:00|8611.3|8609.8|8611.7|8610.2|8611.7|8610.2|8610.7|8609.4|293
1621827900000|2021-05-24 03:45:00|8611.6|8610.1|8612.1|8610.6|8612.5|8611|8611.2|8609.7|237
1621828200000|2021-05-24 03:50:00|8612.2|8610.7|8612.8|8611.3|8613.4|8611.9|8612.1|8610.6|156
1621828500000|2021-05-24 03:55:00|8612.7|8611.2|8612.2|8610.7|8613|8611.6|8611.8|8610.6|177
1621828800000|2021-05-24 04:00:00|8612.3|8610.8|8611.1|8610.2|8612.4|8611.1|8610.9|8609.6|254
1621829100000|2021-05-24 04:05:00|8611.4|8609.9|8611.2|8609.7|8611.7|8610.3|8610.7|8609.4|186
1621829400000|2021-05-24 04:10:00|8611.1|8609.6|8610.9|8609.4|8611.1|8609.8|8610.4|8608.9|94
1621829700000|2021-05-24 04:15:00|8611|8609.5|8610.7|8609.2|8611.4|8610.1|8610.2|8609.1|143
1621830000000|2021-05-24 04:20:00|8610.5|8609|8610.5|8609|8611.1|8609.7|8610.1|8608.9|130
1621830300000|2021-05-24 04:25:00|8610.6|8609.1|8609.5|8608|8610.6|8609.3|8609.2|8607.9|193
1621830600000|2021-05-24 04:30:00|8609.6|8608.1|8609.5|8608|8610.1|8608.7|8609.2|8608|199
1621830900000|2021-05-24 04:35:00|8609.6|8608.1|8609|8607.5|8609.8|8608.5|8608.5|8607.3|157
1621831200000|2021-05-24 04:40:00|8609.1|8607.6|8608.8|8607.3|8609.2|8608|8608.2|8606.9|156
1621831500000|2021-05-24 04:45:00|8608.7|8607.2|8608.9|8607.4|8609.4|8607.9|8608.3|8607|146
1621831800000|2021-05-24 04:50:00|8608.8|8607.3|8609.1|8607.6|8609.7|8608.2|8608.5|8607.3|147
1621832100000|2021-05-24 04:55:00|8609.2|8607.7|8609.1|8607.6|8609.5|8608|8608.7|8607.4|150
1621832400000|2021-05-24 05:00:00|8609|8607.5|8609.5|8608|8609.8|8608.4|8608.7|8607.5|236
1621832700000|2021-05-24 05:05:00|8609.6|8608.1|8609.9|8608.4|8610.3|8608.9|8608.9|8607.7|246
1621833000000|2021-05-24 05:10:00|8610|8608.5|8610.3|8608.8|8610.6|8609.2|8609.4|8608.2|203
1621833300000|2021-05-24 05:15:00|8610.4|8608.9|8610.3|8608.8|8610.7|8609.4|8609.4|8608.2|242
1621833600000|2021-05-24 05:20:00|8610.4|8608.9|8610.1|8608.6|8611|8609.5|8610|8608.6|196
1621833900000|2021-05-24 05:25:00|8610.2|8608.7|8609.7|8608.2|8610.2|8608.9|8609|8607.7|329
1621834200000|2021-05-24 05:30:00|8609.8|8608.3|8610.8|8609.3|8611.1|8609.9|8609.6|8608.3|281
1621834500000|2021-05-24 05:35:00|8610.4|8609.5|8610.3|8608.8|8611.2|8609.9|8610|8608.8|195
1621834800000|2021-05-24 05:40:00|8610.4|8608.9|8611.2|8609.7|8611.5|8610.1|8609.6|8608.5|274
1621835100000|2021-05-24 05:45:00|8611.3|8609.8|8611.5|8610.6|8612.1|8610.7|8610.1|8608.9|328
1621835400000|2021-05-24 05:50:00|8611.9|8610.4|8611.4|8609.9|8612.7|8611.3|8611|8609.9|265
1621835700000|2021-05-24 05:55:00|8611.2|8610.3|8610.5|8609|8612.1|8610.6|8609.6|8608.4|427
1621836000000|2021-05-24 06:00:00|8610.4|8608.9|8611.9|8611|8612.1|8611|8609.3|8607.9|608
1621836300000|2021-05-24 06:05:00|8612.3|8610.8|8613|8612.1|8613.4|8612.1|8611.2|8610|348
1621836600000|2021-05-24 06:10:00|8613.1|8612.2|8613.1|8611.6|8614|8612.7|8612.1|8610.9|455
1621836900000|2021-05-24 06:15:00|8613.2|8611.7|8611.4|8610.5|8613.6|8612.5|8610.9|8610|438
1621837200000|2021-05-24 06:20:00|8611.3|8610.4|8610.4|8609.5|8611.8|8610.6|8609|8607.8|355
1621837500000|2021-05-24 06:25:00|8610.5|8609.6|8610.2|8608.7|8611.2|8610|8609.1|8607.6|382
1621837800000|2021-05-24 06:30:00|8610.3|8608.8|8611.5|8610|8612.3|8611.1|8610|8608.7|335
1621838100000|2021-05-24 06:35:00|8611.3|8610.4|8615|8613.5|8615.1|8613.9|8611.2|8610|373
1621838400000|2021-05-24 06:40:00|8614.6|8613.7|8615.2|8613.7|8616.2|8614.7|8613|8611.5|437
1621838700000|2021-05-24 06:45:00|8615.3|8613.8|8615|8613.5|8615.9|8614.4|8614.3|8613.1|252
1621839000000|2021-05-24 06:50:00|8615.1|8613.6|8614.9|8614|8616.1|8615|8614.3|8613.1|356
1621839300000|2021-05-24 06:55:00|8615|8614.1|8614.2|8613.3|8615.5|8614.3|8613.5|8612.3|451
1621839600000|2021-05-24 07:00:00|8614.6|8613.1|8618.2|8617.3|8618.6|8617.5|8614.3|8613.1|491
1621839900000|2021-05-24 07:05:00|8618.3|8617.4|8619.3|8618.4|8621.6|8620.4|8617.1|8616.1|526
1621840200000|2021-05-24 07:10:00|8619.4|8618.5|8615.9|8615|8619.9|8618.7|8615.4|8614.3|499
1621840500000|2021-05-24 07:15:00|8615.8|8614.9|8612.6|8611.7|8616.8|8615.6|8612.2|8611.3|451
1621840800000|2021-05-24 07:20:00|8612.5|8611.6|8610.9|8610|8614|8612.8|8610.7|8609.8|430
1621841100000|2021-05-24 07:25:00|8611|8610.1|8611.2|8610.3|8612.1|8611.2|8610.2|8609.2|488
1621841400000|2021-05-24 07:30:00|8611.1|8610.2|8610.8|8609.3|8611.6|8610.6|8609.9|8608.6|393
1621841700000|2021-05-24 07:35:00|8610.7|8609.2|8611.4|8610.5|8612.2|8611.1|8610.3|8609.1|410
1621842000000|2021-05-24 07:40:00|8611.5|8610.6|8611.9|8611|8612.2|8611.2|8610|8608.8|396
1621842300000|2021-05-24 07:45:00|8611.8|8610.9|8611.1|8610.2|8612.4|8611.5|8610.9|8610|344
1621842600000|2021-05-24 07:50:00|8611.2|8610.3|8608.9|8608|8611.2|8610.3|8608.5|8607.4|353
1621842900000|2021-05-24 07:55:00|8609|8608.1|8610.3|8608.8|8611|8609.6|8608.4|8607.2|480
1621843200000|2021-05-24 08:00:00|8610.1|8609.2|8610|8609.1|8611.5|8610.3|8608.6|8607.6|459
1621843500000|2021-05-24 08:05:00|8610.1|8609.2|8610.9|8610|8611.1|8610.2|8609.4|8608.5|397
1621843800000|2021-05-24 08:10:00|8611.2|8610.3|8615.1|8614.2|8615.4|8614.3|8611.2|8610|431
1621844100000|2021-05-24 08:15:00|8615.2|8614.3|8617.5|8616.6|8618.2|8617.3|8614.3|8613.1|420
1621844400000|2021-05-24 08:20:00|8617.6|8616.7|8619.5|8618.6|8620.5|8619.3|8617.6|8616.7|481
1621844700000|2021-05-24 08:25:00|8619.6|8618.7|8620.2|8619.3|8621.6|8620.4|8618.9|8618|348
1621845000000|2021-05-24 08:30:00|8620.1|8619.2|8622.9|8622|8623|8622.1|8618.1|8617.1|607
1621845300000|2021-05-24 08:35:00|8623|8622.1|8627.6|8626.1|8629.6|8628.3|8622.1|8621|1133
1621845600000|2021-05-24 08:40:00|8627.5|8626|8626.9|8625.4|8629.2|8627.7|8624.7|8623.6|925
1621845900000|2021-05-24 08:45:00|8626.7|8625.8|8627.4|8626.5|8628.1|8627|8625.9|8624.8|654
1621846200000|2021-05-24 08:50:00|8627.5|8626.6|8629|8628.1|8629.4|8628.2|8626|8625|623
1621846500000|2021-05-24 08:55:00|8628.9|8628|8627.5|8626|8629.3|8628.1|8626.8|8625.4|509
1621846800000|2021-05-24 09:00:00|8627.4|8625.9|8627.9|8626.4|8629.5|8628.3|8625.7|8624.5|608
1621847100000|2021-05-24 09:05:00|8627.8|8626.3|8628.9|8627.4|8629.5|8628|8626.5|8625.2|492
1621847400000|2021-05-24 09:10:00|8628.8|8627.3|8628|8626.5|8629.5|8628.2|8626.7|8625.2|469
1621847700000|2021-05-24 09:15:00|8627.9|8626.4|8631.8|8630.3|8631.9|8630.7|8627.6|8626.4|565
1621848000000|2021-05-24 09:20:00|8631.9|8630.4|8633.3|8632.4|8633.6|8632.5|8630.7|8629.3|424
1621848300000|2021-05-24 09:25:00|8633.2|8632.3|8635.9|8634.4|8636.4|8635.1|8632.3|8631|380
1621848600000|2021-05-24 09:30:00|8635.8|8634.3|8635.5|8634|8637.3|8636.2|8633.7|8632.4|553
1621848900000|2021-05-24 09:35:00|8635.3|8633.8|8636.8|8635.3|8638.8|8637.3|8634.4|8633.3|486
1621849200000|2021-05-24 09:40:00|8636.7|8635.2|8640.2|8638.7|8640.4|8638.9|8636.3|8634.8|445
1621849500000|2021-05-24 09:45:00|8640.3|8638.8|8638.4|8637.5|8640.4|8639.2|8637.9|8636.7|514
1621849800000|2021-05-24 09:50:00|8638.5|8637.6|8640.1|8638.6|8640.9|8639.8|8637.6|8636.4|607
1621850100000|2021-05-24 09:55:00|8639.9|8638.4|8639.5|8638|8642.6|8641.2|8638.6|8637.4|553
1621850400000|2021-05-24 10:00:00|8639.4|8637.9|8645.6|8644.1|8645.9|8644.6|8639.3|8637.9|627
1621850700000|2021-05-24 10:05:00|8645.5|8644|8647.8|8646.3|8648.7|8647.4|8644.4|8643.1|476
1621851000000|2021-05-24 10:10:00|8647.7|8646.2|8647.3|8646.4|8649.8|8648.6|8646.5|8645.3|537
1621851300000|2021-05-24 10:15:00|8647.2|8646.3|8647.8|8646.9|8648.5|8647.4|8646.9|8645.9|380
1621851600000|2021-05-24 10:20:00|8647.7|8646.8|8646.5|8645|8648.1|8646.9|8646.1|8644.9|351
1621851900000|2021-05-24 10:25:00|8646.1|8645.2|8646.8|8645.9|8647.7|8646.6|8645.5|8644|426
1621852200000|2021-05-24 10:30:00|8647.1|8645.6|8648.4|8647.5|8650.2|8649.1|8646.8|8645.6|454
1621852500000|2021-05-24 10:35:00|8648.5|8647.6|8646.2|8645.3|8649|8647.8|8646|8645.1|311
1621852800000|2021-05-24 10:40:00|8646.1|8645.2|8644.6|8643.7|8646.2|8645.3|8642.7|8641.6|481
1621853100000|2021-05-24 10:45:00|8644.5|8643.6|8645.7|8644.8|8646.5|8645.5|8644.5|8643.6|316
1621853400000|2021-05-24 10:50:00|8645.9|8644.4|8646.2|8645.3|8646.5|8645.3|8643.9|8643|345
1621853700000|2021-05-24 10:55:00|8646.1|8645.2|8645.4|8644.5|8650.5|8649.3|8645.1|8643.7|536
1621854000000|2021-05-24 11:00:00|8645.1|8644.2|8645.1|8643.6|8648.5|8647.2|8644.7|8643.5|503
1621854300000|2021-05-24 11:05:00|8645.3|8643.8|8642.8|8641.9|8645.5|8644.4|8640.6|8639.7|574
1621854600000|2021-05-24 11:10:00|8642.7|8641.8|8643.1|8641.6|8643.7|8642.3|8642.1|8640.9|374
1621854900000|2021-05-24 11:15:00|8642.7|8641.8|8641.5|8640.6|8643.9|8642.6|8640.3|8639.4|412
1621855200000|2021-05-24 11:20:00|8641.4|8640.5|8641|8640.1|8642.3|8641.1|8640|8638.7|413
1621855500000|2021-05-24 11:25:00|8641.1|8640.2|8641.8|8640.9|8642.6|8641.5|8640.7|8639.3|448
1621855800000|2021-05-24 11:30:00|8641.9|8641|8641.6|8640.1|8642.4|8641.1|8640.4|8639.1|372
1621856100000|2021-05-24 11:35:00|8641.5|8640|8642.2|8641.3|8645.8|8644.7|8641.5|8640|377
1621856400000|2021-05-24 11:40:00|8642.5|8641|8644.4|8642.9|8644.7|8643.6|8641.6|8640.4|316
1621856700000|2021-05-24 11:45:00|8644.3|8642.8|8643.9|8643|8645.4|8644.3|8643.1|8642.2|372
1621857000000|2021-05-24 11:50:00|8644|8643.1|8642.6|8641.1|8645.3|8644.4|8641.7|8640.3|563
1621857300000|2021-05-24 11:55:00|8643.2|8641.7|8645.2|8643.7|8645.3|8644.1|8642.1|8640.9|682
1621857600000|2021-05-24 12:00:00|8644.9|8644|8645.4|8643.9|8646|8644.7|8643.5|8642.4|448
1621857900000|2021-05-24 12:05:00|8645.3|8643.8|8645.3|8644.4|8646.5|8645|8644.1|8642.8|298
1621858200000|2021-05-24 12:10:00|8645.2|8644.3|8641.3|8639.8|8646.5|8645.4|8641.2|8639.7|639
1621858500000|2021-05-24 12:15:00|8641.4|8639.9|8641.2|8639.7|8642|8640.8|8640.6|8639.1|438
1621858800000|2021-05-24 12:20:00|8641.1|8639.6|8638.2|8636.7|8641.6|8640.3|8637.9|8636.6|333
1621859100000|2021-05-24 12:25:00|8638.1|8636.6|8635.9|8634.4|8639.8|8638.9|8635.9|8634.4|346
1621859400000|2021-05-24 12:30:00|8636|8634.5|8634.9|8633.4|8637.8|8636.7|8634.9|8633.4|427
1621859700000|2021-05-24 12:35:00|8634.7|8633.8|8634.6|8633.7|8636.4|8635.2|8634.1|8632.9|410
1621860000000|2021-05-24 12:40:00|8634.9|8633.4|8633|8632.1|8634.9|8633.6|8632.6|8631.6|308
1621860300000|2021-05-24 12:45:00|8632.9|8632|8633.8|8632.9|8634.5|8633.3|8630.6|8629.4|428
1621860600000|2021-05-24 12:50:00|8633.9|8633|8633.2|8632.3|8634.9|8633.8|8633|8632.1|264
1621860900000|2021-05-24 12:55:00|8633.3|8632.4|8633.5|8632|8634.9|8633.5|8633.3|8631.8|314
1621861200000|2021-05-24 13:00:00|8633.2|8632.3|8630.9|8630|8633.8|8632.7|8630.3|8629.2|491
1621861500000|2021-05-24 13:05:00|8631|8630.1|8632.4|8630.9|8632.7|8631.4|8630.8|8629.6|429
1621861800000|2021-05-24 13:10:00|8632.7|8631.2|8632.7|8631.8|8634.3|8633.2|8630.9|8629.8|431
1621862100000|2021-05-24 13:15:00|8632.8|8631.9|8635.7|8634.2|8635.7|8634.6|8632.2|8631.1|313
1621862400000|2021-05-24 13:20:00|8635.4|8634.5|8636.2|8635.3|8637.1|8636.2|8634.7|8633.5|312
1621862700000|2021-05-24 13:25:00|8636.6|8635.1|8633.3|8632.4|8638.4|8636.9|8633.2|8631.9|439
1621863000000|2021-05-24 13:30:00|8633.2|8632.3|8632.2|8630.7|8633.9|8632.7|8630.5|8629.3|423
1621863300000|2021-05-24 13:35:00|8632|8631.1|8630.7|8629.8|8633.6|8632.3|8630.1|8628.6|506
1621863600000|2021-05-24 13:40:00|8630.8|8629.9|8630.6|8629.7|8632.7|8631.5|8630|8628.9|641
1621863900000|2021-05-24 13:45:00|8630.7|8629.8|8629.5|8628.6|8631.7|8630.5|8628.9|8627.9|580
1621864200000|2021-05-24 13:50:00|8629.8|8628.3|8630.2|8629.3|8630.9|8629.8|8628.7|8627.5|609
1621864500000|2021-05-24 13:55:00|8630|8629.1|8630.5|8629.6|8631.6|8630.4|8628.9|8627.8|577
1621864800000|2021-05-24 14:00:00|8630.4|8629.5|8631.3|8630.4|8631.6|8630.7|8629.5|8628.3|615
1621865100000|2021-05-24 14:05:00|8631.2|8630.3|8630.6|8629.7|8631.7|8630.7|8629.5|8628.6|550
1621865400000|2021-05-24 14:10:00|8630.5|8629.6|8633.9|8633|8634.9|8633.9|8630.1|8628.9|504
1621865700000|2021-05-24 14:15:00|8634|8633.1|8634.6|8633.7|8635.9|8634.8|8633.3|8632.4|434
1621866000000|2021-05-24 14:20:00|8634.7|8633.8|8634.9|8634|8636.4|8635.3|8633.9|8632.7|432
1621866300000|2021-05-24 14:25:00|8635|8634.1|8636.8|8635.9|8637|8636.1|8634.1|8633|348
1621866600000|2021-05-24 14:30:00|8636.9|8636|8635.4|8634.5|8637.6|8636.5|8635.3|8634.4|377
1621866900000|2021-05-24 14:35:00|8635.5|8634.6|8634.9|8634|8637|8635.7|8634.3|8633.1|341
1621867200000|2021-05-24 14:40:00|8634.8|8633.9|8634.6|8633.1|8635.6|8634.5|8632.8|8631.7|494
1621867500000|2021-05-24 14:45:00|8634.7|8633.8|8633.6|8632.7|8635.7|8634.5|8632.5|8631.6|544
1621867800000|2021-05-24 14:50:00|8633.7|8632.8|8631.8|8630.9|8633.9|8632.9|8631.7|8630.8|483
1621868100000|2021-05-24 14:55:00|8631.7|8630.8|8630.3|8629.4|8633.6|8632.6|8630.2|8629.1|620
1621868400000|2021-05-24 15:00:00|8630.5|8629.6|8633.7|8632.8|8633.7|8632.8|8630|8628.8|499
1621868700000|2021-05-24 15:05:00|8633.6|8632.7|8633|8632.1|8635|8634|8632.9|8631.9|329
1621869000000|2021-05-24 15:10:00|8633.1|8632.2|8632.1|8631.2|8634.2|8633.3|8631.6|8630.7|412
1621869300000|2021-05-24 15:15:00|8632|8631.1|8631.9|8631|8633.2|8632.3|8631.5|8630.6|284
1621869600000|2021-05-24 15:20:00|8631.8|8630.9|8631.4|8630.5|8632.6|8631.7|8631.2|8630.3|291
1621869900000|2021-05-24 15:25:00|8631.3|8630.4|8631.3|8630.4|8631.8|8630.9|8629.8|8628.9|354
1621870200000|2021-05-24 15:30:00|8631.4|8630.5|8628.8|8627.9|8631.7|8630.8|8628.4|8627.5|383
1621870500000|2021-05-24 15:35:00|8628.9|8628|8630.2|8629.3|8631.1|8630.2|8627.6|8626.7|400
1621870800000|2021-05-24 15:40:00|8630.3|8629.4|8630.1|8629.2|8632.1|8631.2|8629.8|8628.9|434
1621871100000|2021-05-24 15:45:00|8630.2|8629.3|8630.5|8629.6|8631.2|8630.3|8629.6|8628.6|279
1621871400000|2021-05-24 15:50:00|8630.3|8629.4|8631|8630.1|8631.8|8630.9|8629.5|8628.6|466
1621871700000|2021-05-24 15:55:00|8631.1|8630.2|8631.2|8630.3|8631.6|8630.7|8629.4|8628.5|416
1621872000000|2021-05-24 16:00:00|8631.1|8630.2|8630.4|8629.5|8631.6|8630.3|8629.8|8628.9|330
1621872300000|2021-05-24 16:05:00|8630.3|8629.4|8630.4|8628.9|8631|8629.9|8629.8|8628.8|215
1621872600000|2021-05-24 16:10:00|8630.5|8629|8631.5|8630.6|8632|8630.9|8629.6|8628.7|260
1621872900000|2021-05-24 16:15:00|8631.6|8630.7|8629.4|8628.5|8631.6|8630.7|8628.8|8627.9|270
1621873200000|2021-05-24 16:20:00|8629.3|8628.4|8628.2|8627.3|8629.8|8628.9|8628|8627.1|362
1621873500000|2021-05-24 16:25:00|8628.3|8627.4|8627.4|8626.5|8629|8628.1|8627.2|8626.3|458
1621873800000|2021-05-24 16:30:00|8627.3|8626.4|8627.2|8626.3|8628|8627.1|8626.7|8625.8|227
1621874100000|2021-05-24 16:35:00|8627.1|8626.2|8628.3|8627.4|8628.4|8627.5|8627.1|8626.2|210
1621874400000|2021-05-24 16:40:00|8628.4|8627.5|8629.1|8627.6|8630.4|8629.5|8628.2|8627.3|249
1621874700000|2021-05-24 16:45:00|8628.8|8627.9|8629|8628.1|8629.4|8628.5|8628.3|8627.2|250
1621875000000|2021-05-24 16:50:00|8628.9|8628|8629.3|8628.4|8629.8|8628.9|8628.7|8627.5|230
1621875300000|2021-05-24 16:55:00|8629.4|8628.5|8628.8|8627.9|8629.4|8628.5|8627.8|8626.7|222
1621875600000|2021-05-24 17:00:00|8628.7|8627.8|8628.8|8627.9|8629.4|8628.5|8628.3|8627.4|286
1621875900000|2021-05-24 17:05:00|8628.9|8628|8628|8627.1|8629.6|8628.7|8627.9|8627|227
1621876200000|2021-05-24 17:10:00|8627.9|8627|8627.4|8626.5|8628.2|8627.3|8627|8626.1|273
1621876500000|2021-05-24 17:15:00|8627.5|8626.6|8628|8627.1|8628.5|8627.6|8627|8626.1|197
1621876800000|2021-05-24 17:20:00|8627.9|8627|8627.9|8627|8629.1|8628.1|8627.5|8626.5|233
1621877100000|2021-05-24 17:25:00|8627.8|8626.9|8628.6|8627.7|8628.8|8627.9|8627.4|8626.2|183
1621877400000|2021-05-24 17:30:00|8628.7|8627.8|8629.1|8627.6|8629.8|8628.6|8628.4|8627.3|217
1621877700000|2021-05-24 17:35:00|8629|8627.5|8628.6|8627.7|8629.4|8628.2|8628.4|8627.2|186
1621878000000|2021-05-24 17:40:00|8628.7|8627.8|8628.7|8627.8|8629.1|8628|8628.5|8627.4|107
1621878300000|2021-05-24 17:45:00|8628.8|8627.9|8629.9|8629|8630|8629.1|8628.5|8627.6|177
1621878600000|2021-05-24 17:50:00|8629.7|8628.8|8628.7|8627.8|8629.9|8629|8628.6|8627.6|132
1621878900000|2021-05-24 17:55:00|8628.6|8627.7|8629|8628.1|8629.8|8628.6|8628|8627|210
1621879200000|2021-05-24 18:00:00|8629.1|8628.2|8629|8628.1|8630.6|8629.7|8628.9|8627.8|185
1621879500000|2021-05-24 18:05:00|8629.1|8628.2|8627.4|8626.5|8629.2|8628.3|8627.3|8626.4|171
1621879800000|2021-05-24 18:10:00|8627.7|8626.2|8627.3|8626.4|8627.9|8627|8627.1|8626.2|142
1621880100000|2021-05-24 18:15:00|8627.4|8626.5|8627.6|8626.7|8627.9|8627|8626.8|8625.9|146
1621880400000|2021-05-24 18:20:00|8627.5|8626.6|8627.2|8626.3|8628|8627.1|8627.2|8626.3|118
1621880700000|2021-05-24 18:25:00|8627.3|8626.4|8627.4|8626.5|8627.5|8626.6|8627|8626.1|83
1621881000000|2021-05-24 18:30:00|8627.3|8626.4|8627.1|8626.2|8627.4|8626.5|8626.3|8625.3|182
1621881300000|2021-05-24 18:35:00|8627|8626.1|8627.1|8626.2|8627.7|8626.8|8626.7|8625.6|146
1621881600000|2021-05-24 18:40:00|8627.2|8626.3|8625.8|8624.9|8627.2|8626.3|8625.7|8624.8|136
1621881900000|2021-05-24 18:45:00|8625.9|8625|8626.2|8625.3|8626.4|8625.5|8625.5|8624.6|188
1621882200000|2021-05-24 18:50:00|8626.1|8625.2|8627|8626.1|8627.2|8626.3|8626|8625.1|155
1621882500000|2021-05-24 18:55:00|8626.9|8626|8626.8|8625.9|8627.8|8626.7|8626.2|8625.3|228
1621882800000|2021-05-24 19:00:00|8626.9|8626|8627.2|8626.3|8627.6|8626.4|8626.4|8625.2|197
1621883100000|2021-05-24 19:05:00|8627.1|8626.2|8626.7|8625.8|8627.3|8626.3|8626.1|8625.2|196
1621883400000|2021-05-24 19:10:00|8626.6|8625.7|8627.1|8626.2|8628|8627.1|8626.6|8625.7|135
1621883700000|2021-05-24 19:15:00|8627|8626.1|8627.9|8627|8628.1|8627.2|8627|8626.1|125
1621884000000|2021-05-24 19:20:00|8628|8627.1|8627.9|8627|8629|8628.1|8627.6|8626.3|166
1621884300000|2021-05-24 19:25:00|8628.1|8627.2|8627.4|8626.5|8628.1|8627.2|8627|8626|141
1621884600000|2021-05-24 19:30:00|8627.5|8626.6|8627.8|8626.9|8628.2|8627.3|8627.4|8626.2|107
1621884900000|2021-05-24 19:35:00|8627.9|8627|8627.8|8626.9|8628.1|8627.2|8627.3|8626.2|123
1621885200000|2021-05-24 19:40:00|8627.7|8626.8|8629.4|8628.5|8630|8628.8|8627.5|8626.6|221
1621885500000|2021-05-24 19:45:00|8629.5|8628.6|8628.9|8628|8629.7|8628.8|8628|8626.9|255
1621885800000|2021-05-24 19:50:00|8629|8628.1|8629.8|8628.9|8630|8629.1|8628.5|8627.2|222
1621886100000|2021-05-24 19:55:00|8629.9|8629|8628.4|8627.5|8630|8629.1|8628.3|8627.3|280
1621886400000|2021-05-24 20:00:00|8628.5|8627.6|8629.8|8628.9|8630.5|8629.6|8628.4|8627.3|246
1621886700000|2021-05-24 20:05:00|8629.9|8629|8629.3|8628.4|8630.2|8629.3|8628.7|8627.8|110
1621887000000|2021-05-24 20:10:00|8629.4|8628.5|8628.5|8627.6|8629.4|8628.5|8628.5|8627.4|88
1621887300000|2021-05-24 20:15:00|8628.6|8627.7|8628.9|8628|8629.2|8628.1|8628.6|8627.4|44
1621887600000|2021-05-24 20:20:00|8628.8|8627.9|8630.2|8629.3|8631|8629.8|8628.8|8627.5|121
1621887900000|2021-05-24 20:25:00|8630.1|8629.2|8629.5|8628|8630.6|8629.6|8629|8628|108
1621888200000|2021-05-24 20:30:00|8629.3|8628.4|8630|8628.5|8630.2|8628.8|8629.2|8628.1|90
1621888500000|2021-05-24 20:35:00|8629.9|8628.4|8630.8|8629.3|8630.9|8629.4|8629.9|8628.4|73
1621888800000|2021-05-24 20:40:00|8630.6|8629.1|8631.1|8629.6|8631.4|8630.1|8630.4|8629|101
1621889100000|2021-05-24 20:45:00|8630.9|8629.4|8630.8|8629.3|8631.5|8630.1|8630.6|8629.1|255
1621889400000|2021-05-24 20:50:00|8630.7|8629.2|8631.3|8629.8|8631.4|8629.9|8630.1|8628.6|622
1621889700000|2021-05-24 20:55:00|8631.2|8629.7|8630.2|8626.6|8637.7|8630.1|8630.1|8625.7|678
1621890000000|2021-05-24 21:00:00|8630.3|8626.4|8632.1|8626|8633.5|8627.1|8630.3|8625.6|97
1621890300000|2021-05-24 21:05:00|8635|8625.6|8631|8626|8636.7|8626.9|8630.4|8623.1|146
1621890600000|2021-05-24 21:10:00|8630.6|8625.8|8634.2|8625.4|8637.7|8627.1|8630.6|8622.5|142
1621890900000|2021-05-24 21:15:00|8634.3|8625.8|8632.7|8625.8|8637.6|8629.5|8630.8|8621.2|162
1621891200000|2021-05-24 21:20:00|8633.3|8622|8631.6|8626.3|8634.3|8629.6|8630.6|8622|113
1621891500000|2021-05-24 21:25:00|8631.8|8626.5|8631.7|8627.4|8635.3|8629.6|8631.1|8622.5|219
1621891800000|2021-05-24 21:30:00|8631.8|8628.2|8632.2|8626.9|8633|8630|8630.9|8626.1|215
1621892100000|2021-05-24 21:35:00|8632.1|8627|8631.5|8628.1|8632.7|8630|8631|8626.3|243
1621892400000|2021-05-24 21:40:00|8631.4|8628|8631.6|8627.9|8632.8|8630.1|8630.8|8627.2|238
1621892700000|2021-05-24 21:45:00|8631.9|8628|8631.7|8628.8|8632.8|8629.9|8630.9|8627.1|234
1621893000000|2021-05-24 21:50:00|8631.8|8628.9|8634.7|8629.8|8637.2|8630.3|8630.7|8624.5|353
1621893300000|2021-05-24 21:55:00|8634.8|8629.4|8635.2|8627|8640|8630.3|8633.7|8625.8|413
1621893600000|2021-05-24 22:00:00|8634.9|8626.9|8631.3|8628.3|8637.7|8629.1|8629.6|8623.8|685
1621893900000|2021-05-24 22:05:00|8631.1|8628.7|8630.6|8628.3|8631.2|8629.4|8629.8|8628|188
1621894200000|2021-05-24 22:10:00|8630.2|8628.7|8630.5|8628.2|8630.7|8628.9|8629.6|8627.8|166
1621894500000|2021-05-24 22:15:00|8630|8628.5|8629.9|8628.4|8630.4|8628.7|8629.7|8627.7|97
1621894800000|2021-05-24 22:20:00|8629.8|8628.3|8629.6|8628.1|8630.5|8628.6|8629.3|8627.4|123
1621895100000|2021-05-24 22:25:00|8629.7|8628.2|8630|8628.5|8630.3|8628.8|8629.4|8627.9|98
1621895400000|2021-05-24 22:30:00|8630.3|8628.8|8629.5|8628|8630.3|8628.8|8628.8|8627.1|106
1621895700000|2021-05-24 22:35:00|8629.4|8627.9|8629.1|8627.6|8629.5|8628|8628.8|8627.3|120
1621896000000|2021-05-24 22:40:00|8629|8627.5|8629|8627.5|8629.8|8627.9|8628.4|8626.7|135
1621896300000|2021-05-24 22:45:00|8628.9|8627.4|8628.8|8627.3|8629.4|8627.9|8628.7|8626.9|114
1621896600000|2021-05-24 22:50:00|8628.7|8627.2|8630|8628.5|8630.2|8628.7|8628.7|8627.2|132
1621896900000|2021-05-24 22:55:00|8629.8|8628.3|8630.4|8628.9|8630.6|8629.1|8629.8|8628.3|118
1621897200000|2021-05-24 23:00:00|8630.2|8628.7|8628.5|8627|8630.3|8628.8|8628.5|8627|110
1621897500000|2021-05-24 23:05:00|8628.6|8627.1|8629.8|8628.3|8630.3|8628.8|8628.6|8627.1|119
1621897800000|2021-05-24 23:10:00|8629.9|8628.4|8629.2|8627.7|8630.2|8628.7|8629.1|8627.6|88
1621898100000|2021-05-24 23:15:00|8629.1|8627.6|8628|8626.5|8629.3|8627.8|8628|8626.5|142
1621898400000|2021-05-24 23:20:00|8627.9|8626.4|8628|8626.5|8628.7|8627.2|8627.5|8626.1|158
1621898700000|2021-05-24 23:25:00|8627.9|8626.4|8628.8|8627.3|8629.3|8627.8|8627.7|8626.2|205
1621899000000|2021-05-24 23:30:00|8628.7|8627.2|8628.6|8627.1|8629.1|8627.6|8628|8626.5|209
1621899300000|2021-05-24 23:35:00|8628.7|8627.2|8629.1|8627.6|8629.5|8628|8628.6|8627.1|108
1621899600000|2021-05-24 23:40:00|8629|8627.5|8629.5|8628|8629.6|8628.4|8628.8|8627.3|112
1621899900000|2021-05-24 23:45:00|8629.3|8627.8|8629.5|8628|8629.8|8628.3|8628.7|8627.2|92
1621900200000|2021-05-24 23:50:00|8629.4|8627.9|8628.7|8627.2|8629.5|8628.4|8627.9|8626.4|120
1621900500000|2021-05-24 23:55:00|8628.8|8627.3|8629.2|8628.3|8629.6|8628.3|8628.5|8627.2|131
1621900800000|2021-05-25 00:00:00|8629.5|8628|8628.3|8627.4|8629.8|8628.6|8628.3|8627|324
1621901100000|2021-05-25 00:05:00|8628.5|8627.6|8628.6|8627.1|8629.2|8628.1|8627.9|8626.8|224
1621901400000|2021-05-25 00:10:00|8628.8|8627.3|8627.8|8626.9|8629.6|8628.5|8627.8|8626.8|205
1621901700000|2021-05-25 00:15:00|8627.9|8627|8628.5|8627|8628.9|8627.6|8627.2|8625.9|244
1621902000000|2021-05-25 00:20:00|8628.6|8627.1|8626.1|8625.2|8628.6|8627.3|8626|8624.7|241
1621902300000|2021-05-25 00:25:00|8626.2|8625.3|8627.8|8626.3|8627.9|8626.5|8626.1|8624.9|220
1621902600000|2021-05-25 00:30:00|8627.7|8626.2|8627.1|8625.6|8627.8|8626.6|8626.5|8625.3|163
1621902900000|2021-05-25 00:35:00|8626.7|8625.2|8627.9|8626.4|8628.1|8626.8|8626.2|8625.1|207
1621903200000|2021-05-25 00:40:00|8627.7|8626.8|8628.5|8627.6|8629.2|8627.9|8627.3|8625.9|209
1621903500000|2021-05-25 00:45:00|8628.9|8627.4|8628.4|8626.9|8629.1|8628.1|8628|8626.8|226
1621903800000|2021-05-25 00:50:00|8628.3|8626.8|8628.3|8626.8|8628.9|8627.7|8627|8625.8|453
1621904100000|2021-05-25 00:55:00|8628.2|8626.7|8627.8|8626.3|8629|8627.9|8627.3|8625.9|383
1621904400000|2021-05-25 01:00:00|8627.9|8626.4|8628.7|8627.2|8629.2|8627.9|8626.5|8625.3|501
1621904700000|2021-05-25 01:05:00|8628.4|8626.9|8627.6|8626.1|8628.5|8627.2|8626.4|8624.9|363
1621905000000|2021-05-25 01:10:00|8627.5|8626|8627.6|8626.1|8628.3|8627.2|8626|8624.9|410
1621905300000|2021-05-25 01:15:00|8627.7|8626.2|8627.4|8625.9|8628|8626.8|8626.3|8625.1|335
1621905600000|2021-05-25 01:20:00|8627.2|8625.7|8627.8|8626.3|8628.2|8627|8626.4|8625.2|367
1621905900000|2021-05-25 01:25:00|8627.7|8626.2|8629.6|8628.1|8630.2|8629.1|8627.6|8626.1|321
1621906200000|2021-05-25 01:30:00|8629.5|8628|8628.7|8627.2|8630.7|8629.6|8628.1|8626.9|430
1621906500000|2021-05-25 01:35:00|8628.8|8627.3|8628.9|8627.4|8629.7|8628.5|8628.2|8626.8|404
1621906800000|2021-05-25 01:40:00|8628.8|8627.3|8628.4|8627.5|8630.4|8629.3|8628.3|8627.2|393
1621907100000|2021-05-25 01:45:00|8628.3|8627.4|8627.6|8626.7|8629.5|8628.1|8627.5|8626.6|347
1621907400000|2021-05-25 01:50:00|8627.5|8626.6|8629.7|8628.2|8630.3|8628.9|8627.4|8626.3|290
1621907700000|2021-05-25 01:55:00|8629.2|8627.7|8629.2|8628.3|8630.1|8628.6|8628.3|8627|255
1621908000000|2021-05-25 02:00:00|8629.1|8628.2|8628.8|8627.3|8630.8|8629.5|8627.8|8626.7|419
1621908300000|2021-05-25 02:05:00|8628.7|8627.2|8628.4|8626.9|8628.9|8627.6|8627.4|8626.2|317
1621908600000|2021-05-25 02:10:00|8628.3|8626.8|8627.3|8625.8|8628.5|8627.4|8627.2|8625.7|194
1621908900000|2021-05-25 02:15:00|8627.2|8625.7|8627.2|8626.3|8627.8|8626.6|8626.7|8625.4|196
1621909200000|2021-05-25 02:20:00|8627.3|8626.4|8628.3|8626.8|8629|8627.7|8627.2|8626|259
1621909500000|2021-05-25 02:25:00|8628.2|8626.7|8628.3|8626.8|8628.6|8627.4|8627.5|8626.3|150
1621909800000|2021-05-25 02:30:00|8628.2|8626.7|8629.1|8627.6|8629.1|8628|8627.6|8626.5|183
1621910100000|2021-05-25 02:35:00|8629|8627.5|8628.6|8627.1|8629.2|8628|8627.7|8626.3|205
1621910400000|2021-05-25 02:40:00|8628.7|8627.2|8627.9|8626.4|8628.9|8627.7|8627.6|8626.3|145
1621910700000|2021-05-25 02:45:00|8627.8|8626.3|8628.2|8627.3|8628.8|8627.6|8627.8|8626.3|203
1621911000000|2021-05-25 02:50:00|8628.4|8626.9|8627.5|8626.6|8628.8|8627.7|8627.5|8626.3|189
1621911300000|2021-05-25 02:55:00|8627.9|8626.4|8628.8|8627.3|8629.1|8627.7|8626.5|8625.3|263
1621911600000|2021-05-25 03:00:00|8628.9|8627.4|8627.7|8626.2|8628.9|8627.4|8626.9|8625.6|276
1621911900000|2021-05-25 03:05:00|8627.8|8626.3|8626.4|8624.9|8627.9|8626.6|8625.5|8624.5|313
1621912200000|2021-05-25 03:10:00|8626|8625.1|8625.8|8624.3|8626.4|8625.2|8625.3|8624.1|155
1621912500000|2021-05-25 03:15:00|8625.9|8624.4|8625.9|8624.4|8626.2|8625.1|8624.8|8623.6|132
1621912800000|2021-05-25 03:20:00|8625.8|8624.3|8625|8623.5|8626.1|8624.9|8625|8623.5|106
1621913100000|2021-05-25 03:25:00|8624.9|8623.4|8624.3|8622.8|8625.1|8623.6|8623.9|8622.6|180
1621913400000|2021-05-25 03:30:00|8624.4|8622.9|8624.4|8622.9|8624.4|8623.3|8623.4|8622.1|227
1621913700000|2021-05-25 03:35:00|8624.3|8622.8|8623.9|8623|8624.6|8623.6|8623.9|8622.5|123
1621914000000|2021-05-25 03:40:00|8624.2|8622.7|8623.4|8621.9|8624.4|8623.2|8622.8|8621.4|188
1621914300000|2021-05-25 03:45:00|8623.3|8621.8|8623.6|8622.1|8623.9|8622.7|8621.9|8620.7|276
1621914600000|2021-05-25 03:50:00|8623.4|8622.5|8623.5|8622|8624.8|8623.5|8623|8621.8|153
1621914900000|2021-05-25 03:55:00|8623.4|8621.9|8623.6|8622.1|8623.8|8622.6|8622.9|8621.4|138
1621915200000|2021-05-25 04:00:00|8623.5|8622|8623|8621.5|8624.3|8623.1|8622|8620.9|203
1621915500000|2021-05-25 04:05:00|8623.1|8621.6|8623.1|8621.6|8624.3|8623|8621.8|8620.7|187
1621915800000|2021-05-25 04:10:00|8623.2|8621.7|8622.5|8621.6|8623.6|8622.4|8622.2|8621|191
1621916100000|2021-05-25 04:15:00|8622.6|8621.7|8624|8622.5|8624|8622.9|8622.1|8621.1|261
1621916400000|2021-05-25 04:20:00|8624.1|8622.6|8624.8|8623.9|8625|8624|8623.5|8622.3|230
1621916700000|2021-05-25 04:25:00|8624.7|8623.8|8624.6|8623.1|8625.4|8624.2|8623.1|8622.1|248
1621917000000|2021-05-25 04:30:00|8624.5|8623|8624.7|8623.2|8624.8|8623.3|8624|8622.7|133
1621917300000|2021-05-25 04:35:00|8624.6|8623.1|8624.7|8623.8|8625.4|8624.3|8624.5|8623|84
1621917600000|2021-05-25 04:40:00|8624.8|8623.9|8625.1|8623.6|8625.2|8624.1|8623.5|8622.2|193
1621917900000|2021-05-25 04:45:00|8624.8|8623.9|8625.3|8623.8|8625.3|8624.1|8624|8622.8|120
1621918200000|2021-05-25 04:50:00|8625.2|8623.7|8624.5|8623.6|8625.3|8624|8624.5|8623.3|89
1621918500000|2021-05-25 04:55:00|8624.6|8623.7|8625|8623.5|8625.4|8624.1|8624.2|8622.8|165
1621918800000|2021-05-25 05:00:00|8624.9|8623.4|8624.9|8623.4|8625.2|8623.8|8624.3|8622.9|153
1621919100000|2021-05-25 05:05:00|8625|8623.5|8625.4|8623.9|8625.4|8624|8624.2|8622.9|99
1621919400000|2021-05-25 05:10:00|8625.3|8623.8|8625|8623.5|8625.5|8624.4|8624.4|8623.2|130
1621919700000|2021-05-25 05:15:00|8624.9|8623.4|8624.7|8623.2|8625.2|8624.1|8624.2|8622.8|144
1621920000000|2021-05-25 05:20:00|8624.6|8623.1|8624.2|8623.3|8625.4|8624.1|8623.8|8622.4|131
1621920300000|2021-05-25 05:25:00|8624.5|8623|8623.7|8622.2|8624.5|8623.4|8622.8|8621.6|236
1621920600000|2021-05-25 05:30:00|8623.6|8622.1|8622.7|8621.2|8623.8|8622.4|8622.1|8620.6|259
1621920900000|2021-05-25 05:35:00|8622.6|8621.1|8622.9|8621.4|8623.5|8622.3|8621.9|8620.8|199
1621921200000|2021-05-25 05:40:00|8623|8621.5|8624.8|8623.9|8625.6|8624.3|8622.6|8621.3|308
1621921500000|2021-05-25 05:45:00|8624.7|8623.8|8625.7|8624.8|8626.5|8625.4|8624.7|8623.2|187
1621921800000|2021-05-25 05:50:00|8626.1|8624.6|8625.5|8624|8626.3|8625.2|8625.1|8623.8|188
1621922100000|2021-05-25 05:55:00|8625.2|8624.3|8623.4|8621.9|8625.9|8624.8|8623.3|8621.2|346
1621922400000|2021-05-25 06:00:00|8623|8621.5|8623.1|8622.2|8624.6|8623.3|8621.1|8619.7|483
1621922700000|2021-05-25 06:05:00|8623|8622.1|8624.1|8623.2|8625.5|8624.2|8622.6|8621.5|385
1621923000000|2021-05-25 06:10:00|8624.4|8623.5|8622.7|8621.8|8625.1|8624.1|8621.4|8620|383
1621923300000|2021-05-25 06:15:00|8622.6|8621.7|8623.8|8622.3|8624.1|8623.1|8621.8|8620.4|453
1621923600000|2021-05-25 06:20:00|8623.9|8622.4|8621.9|8621|8624.3|8623.1|8621.7|8620.4|546
1621923900000|2021-05-25 06:25:00|8622.2|8620.7|8620.9|8620|8623|8621.9|8620.9|8619.6|486
1621924200000|2021-05-25 06:30:00|8621.1|8620.2|8621.4|8620.5|8622.1|8621|8619.3|8618.4|378
1621924500000|2021-05-25 06:35:00|8621.7|8620.2|8621.8|8620.3|8623.1|8622|8620|8618.9|449
1621924800000|2021-05-25 06:40:00|8621.3|8620.4|8628.8|8627.3|8629|8627.5|8621.3|8620.3|732
1621925100000|2021-05-25 06:45:00|8628.9|8627.4|8626.7|8625.8|8630.5|8629.5|8626.3|8625.4|646
1621925400000|2021-05-25 06:50:00|8626.6|8625.7|8627.7|8626.8|8629|8628|8626.2|8625.3|472
1621925700000|2021-05-25 06:55:00|8627.6|8626.7|8625|8623.5|8628.6|8627.7|8624.7|8623.4|765
1621926000000|2021-05-25 07:00:00|8624.7|8623.2|8629.3|8628.4|8629.7|8628.6|8623.2|8622.3|771
1621926300000|2021-05-25 07:05:00|8629.4|8628.5|8633.1|8632.2|8634.6|8633.5|8629.2|8628|730
1621926600000|2021-05-25 07:10:00|8633.4|8631.9|8631.7|8630.8|8633.7|8632.6|8630.3|8629.4|585
1621926900000|2021-05-25 07:15:00|8631.6|8630.7|8632.1|8630.6|8634.6|8633.6|8631.1|8630|600
1621927200000|2021-05-25 07:20:00|8631.7|8630.8|8630.8|8629.9|8632.8|8631.9|8629.8|8628.8|439
1621927500000|2021-05-25 07:25:00|8630.9|8630|8628.5|8627.6|8632.4|8631.2|8628.4|8627.2|510
1621927800000|2021-05-25 07:30:00|8628.7|8627.8|8632.4|8631.5|8633.2|8632|8628.6|8627.5|536
1621928100000|2021-05-25 07:35:00|8632.3|8631.4|8635|8634.1|8636.7|8635.7|8632.1|8630.9|604
1621928400000|2021-05-25 07:40:00|8635.1|8634.2|8634.7|8633.2|8636|8634.8|8633.2|8632.3|386
1621928700000|2021-05-25 07:45:00|8634.6|8633.1|8635.3|8634.4|8637.3|8636.4|8633.5|8632.3|538
1621929000000|2021-05-25 07:50:00|8635.1|8634.2|8637.8|8636.9|8638|8637.1|8635|8634|563
1621929300000|2021-05-25 07:55:00|8637.9|8637|8640.2|8637.3|8641.5|8640.2|8637.4|8636.4|554
1621929600000|2021-05-25 08:00:00|8640.8|8637.5|8640.2|8639.3|8645|8640|8637.6|8634.2|912
1621929900000|2021-05-25 08:05:00|8640.5|8639|8640.1|8639.2|8643|8641.9|8638.9|8638|597
1621930200000|2021-05-25 08:10:00|8639.8|8638.9|8638.3|8637.4|8641.3|8640.1|8637|8635.8|700
1621930500000|2021-05-25 08:15:00|8638.2|8637.3|8639.2|8638.3|8640.2|8639.3|8637.8|8636.8|475
1621930800000|2021-05-25 08:20:00|8639.1|8638.2|8637.1|8636.2|8640.1|8638.9|8636.3|8635.4|542
1621931100000|2021-05-25 08:25:00|8637.4|8635.9|8643.4|8642.5|8644.1|8643|8637.3|8635.8|572
1621931400000|2021-05-25 08:30:00|8643.3|8642.4|8642.1|8641.2|8645.7|8644.4|8641.4|8640.5|624
1621931700000|2021-05-25 08:35:00|8642.2|8641.3|8639.9|8638.4|8644|8642.8|8639.3|8638.2|437
1621932000000|2021-05-25 08:40:00|8639.6|8638.7|8641.6|8640.1|8641.8|8640.7|8639.4|8638.5|444
1621932300000|2021-05-25 08:45:00|8641.7|8640.2|8642.3|8641.4|8643.5|8642.4|8640.5|8639.3|431
1621932600000|2021-05-25 08:50:00|8642.2|8641.3|8639.1|8638.2|8642.9|8641.9|8638.9|8638|390
1621932900000|2021-05-25 08:55:00|8639.2|8638.3|8642.1|8641.2|8642.6|8641.7|8638.8|8637.9|435
1621933200000|2021-05-25 09:00:00|8642|8641.1|8641.7|8640.8|8642.3|8641.4|8639.4|8638.5|530
1621933500000|2021-05-25 09:05:00|8641.8|8640.9|8639.6|8638.7|8642.5|8641.5|8638.4|8637.5|344
1621933800000|2021-05-25 09:10:00|8639.7|8638.8|8641.4|8639.9|8641.8|8640.9|8638.4|8637.3|373
1621934100000|2021-05-25 09:15:00|8641|8640.1|8643.5|8642.6|8644.3|8643.2|8640.9|8639.6|400
1621934400000|2021-05-25 09:20:00|8643.6|8642.7|8644.2|8643.3|8645.3|8644.4|8642.2|8641.3|431
1621934700000|2021-05-25 09:25:00|8644.1|8643.2|8644.5|8643.6|8646.2|8645.2|8643.1|8642.2|385
1621935000000|2021-05-25 09:30:00|8644.6|8643.7|8642.4|8641.5|8644.7|8643.8|8640.8|8639.9|518
1621935300000|2021-05-25 09:35:00|8642.3|8641.4|8644.1|8643.2|8644.6|8643.4|8641.8|8640.6|324
1621935600000|2021-05-25 09:40:00|8644.2|8643.3|8643.8|8642.9|8644.8|8643.7|8642.9|8641.7|280
1621935900000|2021-05-25 09:45:00|8643.7|8642.8|8644.2|8643.3|8644.7|8643.5|8641.7|8640.8|372
1621936200000|2021-05-25 09:50:00|8644.3|8643.4|8642.9|8642|8644.5|8643.6|8642.1|8641.2|316
1621936500000|2021-05-25 09:55:00|8643|8642.1|8642.9|8642|8644.3|8643.2|8642.4|8641.5|262
1621936800000|2021-05-25 10:00:00|8643|8642.1|8643.2|8642.3|8643.8|8642.6|8641.3|8640.4|380
1621937100000|2021-05-25 10:05:00|8643.4|8642.5|8644.8|8643.9|8645.4|8644.3|8641.9|8640.9|437
1621937400000|2021-05-25 10:10:00|8644.9|8644|8646.8|8645.3|8647.7|8646.5|8644.9|8643.7|391
1621937700000|2021-05-25 10:15:00|8646.6|8645.7|8645.6|8644.1|8648.1|8646.9|8645.4|8644|361
1621938000000|2021-05-25 10:20:00|8645.7|8644.2|8645.2|8644.3|8646.8|8645.7|8644.9|8644|314
1621938300000|2021-05-25 10:25:00|8645.1|8644.2|8644.9|8644|8646.4|8645.5|8644.7|8643.6|260
1621938600000|2021-05-25 10:30:00|8645.1|8643.6|8646.3|8645.4|8646.8|8645.6|8643.4|8642.5|491
1621938900000|2021-05-25 10:35:00|8646.6|8645.1|8647.5|8646.6|8649.3|8648.2|8646.3|8645.1|405
1621939200000|2021-05-25 10:40:00|8647.6|8646.7|8649.3|8648.4|8649.3|8648.4|8647.3|8646.4|301
1621939500000|2021-05-25 10:45:00|8649.1|8648.2|8650.3|8649.4|8651.2|8650.1|8648.7|8647.7|308
1621939800000|2021-05-25 10:50:00|8650.4|8649.5|8649.8|8648.9|8651.7|8650.6|8649.3|8648.2|390
1621940100000|2021-05-25 10:55:00|8649.7|8648.8|8651.1|8650.2|8651.3|8650.3|8648.3|8647.4|417
1621940400000|2021-05-25 11:00:00|8651.3|8650.4|8654.2|8653.3|8654.2|8653.3|8650.4|8649.5|448
1621940700000|2021-05-25 11:05:00|8654.3|8653.4|8654|8652.5|8656.1|8655.2|8653.4|8652.4|578
1621941000000|2021-05-25 11:10:00|8654.1|8652.6|8653.9|8653|8654.6|8653.6|8652.2|8651.3|335
1621941300000|2021-05-25 11:15:00|8654.1|8653.2|8653.6|8652.7|8654.6|8653.7|8653.5|8652.6|228
1621941600000|2021-05-25 11:20:00|8653.7|8652.8|8651|8650.1|8653.7|8652.8|8650.8|8649.9|335
1621941900000|2021-05-25 11:25:00|8650.9|8650|8653.5|8652.6|8654.4|8653.5|8650.6|8649.7|357
1621942200000|2021-05-25 11:30:00|8653.4|8652.5|8652.2|8651.3|8653.5|8652.6|8651.6|8650.7|373
1621942500000|2021-05-25 11:35:00|8652.3|8651.4|8653.1|8652.2|8653.5|8652.5|8651.4|8650.5|265
1621942800000|2021-05-25 11:40:00|8653.2|8652.3|8651.7|8650.8|8653.8|8652.8|8650.7|8649.8|325
1621943100000|2021-05-25 11:45:00|8652|8651.1|8654.1|8653.2|8654.4|8653.4|8651.1|8650.2|344
1621943400000|2021-05-25 11:50:00|8653.9|8653|8656|8655.1|8657.4|8656.5|8653.7|8652.3|466
1621943700000|2021-05-25 11:55:00|8655.9|8655|8653.5|8652.6|8656.5|8655.5|8653.2|8652.3|454
1621944000000|2021-05-25 12:00:00|8653.6|8652.7|8653.5|8652.6|8654.6|8653.7|8652.8|8651.9|402
1621944300000|2021-05-25 12:05:00|8653.9|8652.4|8656.9|8656|8657.7|8656.7|8652.5|8651.6|454
1621944600000|2021-05-25 12:10:00|8657.2|8656.3|8657.9|8657|8658.4|8657.5|8656.3|8655.4|303
1621944900000|2021-05-25 12:15:00|8658.1|8657.2|8659.3|8658.4|8660.9|8660|8657.9|8657|442
1621945200000|2021-05-25 12:20:00|8659.4|8658.5|8659.6|8658.7|8660.8|8659.9|8659|8658.1|386
1621945500000|2021-05-25 12:25:00|8659.7|8658.8|8660.9|8660|8662.1|8661.2|8659.3|8658.3|502
1621945800000|2021-05-25 12:30:00|8661|8660.1|8655.9|8655|8661.7|8660.8|8655.7|8654.8|484
1621946100000|2021-05-25 12:35:00|8656|8655.1|8655.3|8654.4|8656.7|8655.5|8653.5|8652.6|556
1621946400000|2021-05-25 12:40:00|8655.4|8654.5|8657|8656.1|8657.5|8656.2|8654.8|8653.5|420
1621946700000|2021-05-25 12:45:00|8656.9|8656|8658.9|8658|8659.5|8658.4|8656.3|8655.2|505
1621947000000|2021-05-25 12:50:00|8658.8|8657.9|8667.8|8666.9|8669.3|8668|8658.4|8657.3|643
1621947300000|2021-05-25 12:55:00|8667.7|8666.8|8666|8664.5|8668.8|8667.8|8665.3|8664|623
1621947600000|2021-05-25 13:00:00|8666.2|8664.7|8666.6|8665.7|8667.5|8666.6|8665.4|8664.4|525
1621947900000|2021-05-25 13:05:00|8666.7|8665.8|8666.7|8665.8|8670|8668.7|8665.4|8664.5|587
1621948200000|2021-05-25 13:10:00|8666.8|8665.9|8667|8666.1|8667.7|8666.8|8664.9|8664|447
1621948500000|2021-05-25 13:15:00|8667.1|8666.2|8666.2|8665.3|8668.1|8667.2|8665.5|8664.6|489
1621948800000|2021-05-25 13:20:00|8666.3|8665.4|8670.1|8669.2|8670.4|8669.5|8664.6|8663.7|578
1621949100000|2021-05-25 13:25:00|8669.9|8669|8669.3|8668.4|8670.6|8669.4|8668.3|8667.4|545
1621949400000|2021-05-25 13:30:00|8669.1|8668.2|8668.8|8667.9|8670.4|8669.5|8668|8667.1|444
1621949700000|2021-05-25 13:35:00|8668.9|8668|8669.8|8668.9|8670.2|8669.3|8667.4|8666.2|512
1621950000000|2021-05-25 13:40:00|8669.9|8669|8668.2|8667.3|8670.6|8669.7|8666.9|8666|521
1621950300000|2021-05-25 13:45:00|8668.1|8667.2|8669|8668.1|8670.3|8669.4|8667.6|8666.7|512
1621950600000|2021-05-25 13:50:00|8669.1|8668.2|8671.5|8670.6|8671.6|8670.7|8667.3|8666.4|453
1621950900000|2021-05-25 13:55:00|8671.4|8670.5|8669.5|8667.2|8672.2|8671.2|8667.9|8666.4|440
1621951200000|2021-05-25 14:00:00|8669.2|8667.7|8668.3|8666.8|8669.7|8667.9|8664.5|8663.2|544
1621951500000|2021-05-25 14:05:00|8668|8667.1|8666.3|8665.4|8668.9|8667.9|8666.1|8665.2|486
1621951800000|2021-05-25 14:10:00|8666.2|8665.3|8666.4|8665.5|8667.5|8666.5|8664.7|8663.8|473
1621952100000|2021-05-25 14:15:00|8666.7|8665.2|8666.6|8665.1|8667.2|8666.1|8665.4|8664.2|476
1621952400000|2021-05-25 14:20:00|8666.4|8665.5|8665.6|8664.7|8667|8666.1|8664.3|8663.3|490
1621952700000|2021-05-25 14:25:00|8665.3|8664.4|8664.6|8663.7|8665.9|8665|8663.4|8662.5|380
1621953000000|2021-05-25 14:30:00|8664.5|8663.6|8666.6|8665.7|8667.1|8666.2|8662.9|8661.9|538
1621953300000|2021-05-25 14:35:00|8666.7|8665.8|8666.2|8664.7|8667.6|8666.6|8665.6|8664.5|415
1621953600000|2021-05-25 14:40:00|8666.1|8664.6|8666.1|8665.2|8666.8|8665.9|8664.7|8663.7|419
1621953900000|2021-05-25 14:45:00|8666.2|8665.3|8665.1|8664.2|8666.4|8665.5|8663.3|8662.4|417
1621954200000|2021-05-25 14:50:00|8665.3|8664.4|8663.9|8663|8666.9|8665.9|8662.2|8661.3|718
1621954500000|2021-05-25 14:55:00|8663.7|8662.8|8665.3|8664.4|8665.4|8664.5|8661.4|8660.5|701
1621954800000|2021-05-25 15:00:00|8665.2|8664.3|8666.7|8665.8|8667.1|8666.2|8664.7|8663.8|616
1621955100000|2021-05-25 15:05:00|8666.8|8665.9|8666.1|8665.2|8667.4|8666.3|8665.3|8664.4|431
1621955400000|2021-05-25 15:10:00|8666|8665.1|8665.8|8664.9|8667.2|8666.3|8665.2|8664.3|415
1621955700000|2021-05-25 15:15:00|8665.9|8665|8665.3|8664.4|8667.9|8667|8665.3|8664.4|533
1621956000000|2021-05-25 15:20:00|8665.4|8664.5|8661.1|8660.2|8665.6|8664.7|8660.8|8659.9|531
1621956300000|2021-05-25 15:25:00|8661.2|8660.3|8663.2|8661.7|8663.8|8662.7|8660.3|8659.4|515
1621956600000|2021-05-25 15:30:00|8663.3|8661.8|8661.3|8660.4|8663.3|8662.3|8660.6|8659.7|574
1621956900000|2021-05-25 15:35:00|8661.6|8660.1|8659.9|8659|8662|8661.1|8659.2|8658.2|384
1621957200000|2021-05-25 15:40:00|8659.8|8658.9|8660.9|8660|8661.2|8660.3|8659.6|8658.7|338
1621957500000|2021-05-25 15:45:00|8660.8|8659.9|8664.6|8663.7|8665|8664.1|8660.7|8659.8|469
1621957800000|2021-05-25 15:50:00|8664.5|8663.6|8663.2|8662.3|8664.8|8663.9|8663.2|8662.3|389
1621958100000|2021-05-25 15:55:00|8663.4|8662.5|8662.5|8661.6|8666.3|8665.4|8662.1|8661.1|618
1621958400000|2021-05-25 16:00:00|8662.4|8661.5|8661.8|8660.9|8663.3|8662.4|8660.8|8659.9|447
1621958700000|2021-05-25 16:05:00|8661.7|8660.8|8659.8|8658.9|8663.2|8662.3|8659.3|8658.4|512
1621959000000|2021-05-25 16:10:00|8659.9|8659|8659.5|8658|8660.2|8659.3|8658|8657.1|379
1621959300000|2021-05-25 16:15:00|8659.4|8657.9|8657.3|8656.4|8659.6|8658.2|8657.2|8656.3|332
1621959600000|2021-05-25 16:20:00|8657.2|8656.3|8656.2|8655.3|8657.9|8657|8656|8655.1|275
1621959900000|2021-05-25 16:25:00|8656.1|8655.2|8656.4|8655.5|8656.9|8655.8|8655.3|8654.4|298
1621960200000|2021-05-25 16:30:00|8656.5|8655.6|8656.7|8655.8|8657.1|8656.2|8655.5|8654.6|260
1621960500000|2021-05-25 16:35:00|8656.8|8655.9|8657.2|8656.3|8657.6|8656.6|8656.3|8655.4|293
1621960800000|2021-05-25 16:40:00|8657|8656.1|8655.5|8654.6|8657.2|8656.3|8655.4|8654.5|220
1621961100000|2021-05-25 16:45:00|8655.4|8654.5|8654.6|8653.7|8655.5|8654.6|8654.4|8653.5|178
1621961400000|2021-05-25 16:50:00|8654.5|8653.6|8655.3|8654.4|8656.1|8655.2|8654.3|8653.4|207
1621961700000|2021-05-25 16:55:00|8655.4|8654.5|8656.4|8655.5|8656.9|8655.9|8655.3|8654.4|315
1621962000000|2021-05-25 17:00:00|8656.5|8655.6|8655.3|8654.4|8657.2|8656.3|8655.2|8654.3|330
1621962300000|2021-05-25 17:05:00|8655.4|8654.5|8654.2|8653.3|8655.5|8654.6|8653.7|8652.8|192
1621962600000|2021-05-25 17:10:00|8654.1|8653.2|8652.8|8651.9|8654.7|8653.8|8652.7|8651.8|251
1621962900000|2021-05-25 17:15:00|8652.7|8651.8|8653.5|8652.6|8654.1|8653.2|8652.6|8651.7|292
1621963200000|2021-05-25 17:20:00|8653.7|8652.8|8651.1|8650.2|8654.3|8653.4|8651|8650.1|345
1621963500000|2021-05-25 17:25:00|8651.2|8650.3|8651.9|8651|8652|8651.1|8650.3|8649.4|339
1621963800000|2021-05-25 17:30:00|8651.8|8650.9|8652.5|8651.6|8652.7|8651.8|8651.1|8650.1|369
1621964100000|2021-05-25 17:35:00|8652.4|8651.5|8651.2|8650.3|8652.8|8651.9|8650.3|8649.4|458
1621964400000|2021-05-25 17:40:00|8651.1|8650.2|8651|8650.1|8651.6|8650.7|8649.9|8649|268
1621964700000|2021-05-25 17:45:00|8651.1|8650.2|8651.4|8650.5|8652.3|8651.2|8650.9|8650|248
1621965000000|2021-05-25 17:50:00|8651.5|8650.6|8651.9|8651|8652.5|8651.6|8651|8650.1|226
1621965300000|2021-05-25 17:55:00|8652|8651.1|8652.9|8652|8653.2|8652.3|8651.5|8650.6|251
1621965600000|2021-05-25 18:00:00|8653|8652.1|8654.8|8653.9|8655.8|8654.6|8652.7|8651.8|288
1621965900000|2021-05-25 18:05:00|8654.9|8654|8655.6|8654.7|8655.9|8655|8654.6|8653.7|208
1621966200000|2021-05-25 18:10:00|8655.7|8654.8|8657.1|8656.2|8657.3|8656.4|8655|8654.1|216
1621966500000|2021-05-25 18:15:00|8657.3|8656.4|8656.8|8655.9|8657.3|8656.4|8656.5|8655.6|166
1621966800000|2021-05-25 18:20:00|8656.9|8656|8657.6|8656.7|8658.2|8657.3|8656.7|8655.8|205
1621967100000|2021-05-25 18:25:00|8657.5|8656.6|8657.7|8656.8|8658.1|8657.2|8657.2|8656.3|177
1621967400000|2021-05-25 18:30:00|8657.8|8656.9|8658|8657.1|8658.5|8657.6|8657.4|8656.5|203
1621967700000|2021-05-25 18:35:00|8658.1|8657.2|8658.6|8657.7|8658.8|8657.9|8657.7|8656.8|174
1621968000000|2021-05-25 18:40:00|8658.5|8657.6|8660.4|8659.5|8660.4|8659.5|8658.3|8657.4|268
1621968300000|2021-05-25 18:45:00|8660.3|8659.4|8662|8661.1|8662.2|8661.3|8659.4|8658.5|220
1621968600000|2021-05-25 18:50:00|8661.9|8661|8662.6|8661.7|8662.7|8661.8|8661.8|8660.9|194
1621968900000|2021-05-25 18:55:00|8662.5|8661.6|8662.3|8661.4|8663.3|8662.3|8661.9|8661|276
1621969200000|2021-05-25 19:00:00|8662.2|8661.3|8661.2|8660.3|8662.4|8661.5|8659.9|8659|275
1621969500000|2021-05-25 19:05:00|8661.3|8660.4|8660.4|8659.5|8661.3|8660.4|8659.9|8659|234
1621969800000|2021-05-25 19:10:00|8660.3|8659.4|8660.9|8660|8661.9|8661|8660.3|8659.4|196
1621970100000|2021-05-25 19:15:00|8661|8660.1|8660.7|8659.8|8661.3|8660.4|8659.9|8659|224
1621970400000|2021-05-25 19:20:00|8660.8|8659.9|8661.3|8660.4|8662|8661.1|8660.4|8659.5|218
1621970700000|2021-05-25 19:25:00|8661.2|8660.3|8660.9|8660|8661.3|8660.4|8660|8659.1|176
1621971000000|2021-05-25 19:30:00|8661|8660.1|8659.7|8658.8|8661|8660.1|8659.6|8658.7|200
1621971300000|2021-05-25 19:35:00|8659.8|8658.9|8658.1|8657.2|8660.1|8659.2|8657.7|8656.8|191
1621971600000|2021-05-25 19:40:00|8658.2|8657.3|8657.7|8656.8|8658.6|8657.7|8657.4|8656.5|176
1621971900000|2021-05-25 19:45:00|8657.9|8657|8657.8|8656.9|8658.6|8657.7|8656.8|8655.9|219
1621972200000|2021-05-25 19:50:00|8658|8657.1|8658.9|8658|8659.4|8658.5|8657.7|8656.8|259
1621972500000|2021-05-25 19:55:00|8659|8658.1|8659.2|8658.3|8660.4|8659.4|8658.5|8657.6|318
1621972800000|2021-05-25 20:00:00|8659.1|8658.2|8659.1|8658.2|8660|8658.7|8658.9|8657.8|217
1621973100000|2021-05-25 20:05:00|8659.2|8658.3|8659.6|8658.7|8659.8|8658.9|8658.9|8658|123
1621973400000|2021-05-25 20:10:00|8659.5|8658.6|8659.1|8658.2|8659.8|8658.9|8659|8658.1|80
1621973700000|2021-05-25 20:15:00|8659|8658.1|8659.2|8658.3|8659.7|8658.6|8658.6|8657.7|104
1621974000000|2021-05-25 20:20:00|8659.1|8658.2|8658.3|8657.4|8659.1|8658.2|8657.5|8656.6|109
1621974300000|2021-05-25 20:25:00|8658.2|8657.3|8658|8657.1|8658.6|8657.5|8657.8|8656.6|148
1621974600000|2021-05-25 20:30:00|8658.1|8657.2|8657.4|8656.5|8658.6|8657.4|8657|8656.1|175
1621974900000|2021-05-25 20:35:00|8657.5|8656.6|8657.8|8656.9|8658.2|8657.3|8657.5|8656.4|82
1621975200000|2021-05-25 20:40:00|8657.7|8656.8|8659.5|8658|8659.7|8658.4|8657.5|8656.4|177
1621975500000|2021-05-25 20:45:00|8659.2|8658.3|8659.2|8657.7|8659.9|8658.4|8658.7|8657.5|253
1621975800000|2021-05-25 20:50:00|8659.1|8657.6|8659.1|8657.6|8660.5|8659|8658.4|8656|972
1621976100000|2021-05-25 20:55:00|8658.9|8657.4|8662.7|8651.3|8667.3|8659.3|8658.1|8648.7|1487
1621976400000|2021-05-25 21:00:00|8662.9|8651.4|8661.9|8651.5|8666.6|8657.2|8661.6|8650.4|134
1621976700000|2021-05-25 21:05:00|8662|8651.4|8663.9|8653.4|8666.7|8654.8|8660.5|8651.1|444
1621977000000|2021-05-25 21:10:00|8664|8653.5|8663.4|8651.4|8666|8658.9|8659.9|8650.5|215
1621977300000|2021-05-25 21:15:00|8662.8|8650.8|8659|8653.4|8665.2|8655.8|8657.3|8649.6|152
1621977600000|2021-05-25 21:20:00|8661.3|8653.5|8662.1|8653.2|8666|8658|8659.7|8651.8|233
1621977900000|2021-05-25 21:25:00|8663.1|8652.8|8662.1|8658.2|8666.8|8658.4|8659.9|8652.3|167
1621978200000|2021-05-25 21:30:00|8662.9|8655|8661.6|8656.2|8666.5|8658.9|8660.4|8651.8|243
1621978500000|2021-05-25 21:35:00|8661.4|8656.5|8659.4|8654.1|8662.9|8657.6|8657.8|8650.4|239
1621978800000|2021-05-25 21:40:00|8659|8654.5|8660.6|8654.5|8661.2|8655.6|8657.1|8652.5|163
1621979100000|2021-05-25 21:45:00|8660.3|8654.7|8658.9|8654.7|8663.3|8655.9|8658.4|8653.2|533
1621979400000|2021-05-25 21:50:00|8659|8654.5|8659.4|8654|8662.4|8655.2|8657.8|8649.4|226
1621979700000|2021-05-25 21:55:00|8659.9|8653.9|8662.9|8651.9|8667|8656.4|8658.1|8650|312
1621980000000|2021-05-25 22:00:00|8663.7|8651.7|8660.3|8657.9|8666.7|8658.3|8659.1|8651.1|547
1621980300000|2021-05-25 22:05:00|8660.6|8657.8|8659|8657.5|8660.7|8658.3|8658.7|8656.9|228
1621980600000|2021-05-25 22:10:00|8659.5|8657.1|8658.8|8657.3|8659.9|8657.7|8658.5|8656.7|175
1621980900000|2021-05-25 22:15:00|8658.7|8657.2|8659.9|8657.6|8660.3|8658.2|8658.2|8656.3|162
1621981200000|2021-05-25 22:20:00|8659.5|8657.7|8659.3|8657.8|8660.9|8658.7|8658.7|8656.8|310
1621981500000|2021-05-25 22:25:00|8659.2|8657.7|8659.5|8658|8660.2|8658.3|8659.1|8657.5|116
1621981800000|2021-05-25 22:30:00|8659.4|8657.9|8659.5|8658|8660.4|8658.6|8658.9|8657.4|198
1621982100000|2021-05-25 22:35:00|8659.6|8658.1|8659.6|8658.1|8660.8|8658.8|8659.3|8657.8|114
1621982400000|2021-05-25 22:40:00|8659.9|8658.4|8660.1|8658.6|8660.5|8659|8659.5|8658|146
1621982700000|2021-05-25 22:45:00|8660|8658.5|8660.7|8659.2|8661.5|8659.2|8659.1|8657.6|205
1621983000000|2021-05-25 22:50:00|8660.6|8659.1|8660.2|8658.7|8661.4|8659.6|8660|8658.4|148
1621983300000|2021-05-25 22:55:00|8660.1|8658.6|8660.9|8659.4|8661.5|8659.6|8659.5|8658|216
1621983600000|2021-05-25 23:00:00|8661|8659.5|8661.3|8659.8|8661.5|8660|8660.5|8659|161
1621983900000|2021-05-25 23:05:00|8661.4|8659.9|8660.3|8658.8|8661.4|8659.9|8659.6|8658.1|194
1621984200000|2021-05-25 23:10:00|8660.4|8658.9|8659.5|8658|8660.8|8659.3|8659.4|8657.9|98
1621984500000|2021-05-25 23:15:00|8659.4|8657.9|8660.3|8658.8|8660.5|8659.1|8659.4|8657.9|237
1621984800000|2021-05-25 23:20:00|8660.2|8658.7|8660.8|8659.3|8660.8|8659.3|8659.4|8657.9|153
1621985100000|2021-05-25 23:25:00|8661|8659.5|8660.1|8658.6|8661|8659.5|8659.8|8658.5|110
1621985400000|2021-05-25 23:30:00|8660.2|8658.7|8661.1|8659.6|8661.3|8659.9|8660.1|8658.7|140
1621985700000|2021-05-25 23:35:00|8661|8660.1|8660.7|8659.2|8661.9|8660.4|8660.4|8658.9|193
1621986000000|2021-05-25 23:40:00|8660.6|8659.1|8661.6|8660.1|8662.6|8661.4|8660.3|8659|169
1621986300000|2021-05-25 23:45:00|8661.5|8660|8661|8659.5|8662|8660.8|8660.9|8659.4|123
1621986600000|2021-05-25 23:50:00|8660.9|8659.4|8661.5|8660|8661.6|8660.1|8660.2|8658.7|99
1621986900000|2021-05-25 23:55:00|8661.1|8659.6|8660.3|8658.8|8662|8660.5|8660.3|8658.8|159
1621987200000|2021-05-26 00:00:00|8660.4|8658.9|8660.9|8659.4|8660.9|8659.6|8659.4|8658.1|309
1621987500000|2021-05-26 00:05:00|8660.7|8659.2|8659.6|8658.7|8661.5|8660.2|8659.5|8658.2|326
1621987800000|2021-05-26 00:10:00|8659.8|8658.3|8658.8|8657.3|8660.2|8658.9|8658.5|8657.2|244
1621988100000|2021-05-26 00:15:00|8658.7|8657.2|8658.7|8657.2|8659.2|8657.9|8658|8656.7|173
1621988400000|2021-05-26 00:20:00|8659|8657.5|8659.1|8657.6|8659.3|8657.9|8658.1|8656.8|130
1621988700000|2021-05-26 00:25:00|8658.6|8657.7|8658.2|8657.3|8659.6|8658.1|8658.1|8656.8|158
1621989000000|2021-05-26 00:30:00|8658.3|8657.4|8658.9|8657.4|8659.6|8658.4|8658.2|8657.1|166
1621989300000|2021-05-26 00:35:00|8658.5|8657.6|8657.6|8656.7|8659.1|8657.8|8657.5|8656.2|132
1621989600000|2021-05-26 00:40:00|8657.5|8656.6|8658.4|8657.5|8659|8657.9|8657.5|8656.3|188
1621989900000|2021-05-26 00:45:00|8658.7|8657.2|8658.6|8657.7|8659.7|8658.6|8658|8656.9|162
1621990200000|2021-05-26 00:50:00|8658.7|8657.8|8656.6|8655.1|8659.5|8658.1|8656.2|8654.7|364
1621990500000|2021-05-26 00:55:00|8656.8|8655.3|8654.8|8653.3|8656.8|8655.7|8654.8|8653.3|311
1621990800000|2021-05-26 01:00:00|8654.4|8653.5|8656.5|8655|8656.6|8655.1|8654.2|8652.7|307
1621991100000|2021-05-26 01:05:00|8656.2|8655.3|8656.2|8655.3|8656.8|8655.8|8655.5|8654.3|227
1621991400000|2021-05-26 01:10:00|8656.3|8655.4|8657.1|8655.6|8657.3|8656.3|8655.4|8654.4|287
1621991700000|2021-05-26 01:15:00|8656.9|8655.4|8658.3|8656.8|8658.8|8657.7|8656.9|8655.4|285
1621992000000|2021-05-26 01:20:00|8658.2|8656.7|8658.8|8657.3|8659|8657.8|8657.9|8656.5|210
1621992300000|2021-05-26 01:25:00|8658.7|8657.2|8659.3|8657.8|8659.8|8658.5|8658.1|8656.9|237
1621992600000|2021-05-26 01:30:00|8659.4|8657.9|8659.1|8657.6|8659.7|8658.2|8658.7|8657.2|247
1621992900000|2021-05-26 01:35:00|8659.2|8657.7|8657.6|8656.7|8659.3|8657.8|8656.9|8655.6|299
1621993200000|2021-05-26 01:40:00|8657.9|8656.4|8657.4|8655.9|8658.3|8657.1|8656.9|8655.6|360
1621993500000|2021-05-26 01:45:00|8657.1|8656.2|8657.6|8656.1|8658|8656.8|8656.8|8655.4|319
1621993800000|2021-05-26 01:50:00|8657.7|8656.2|8658|8657.1|8658.8|8657.7|8657|8655.8|278
1621994100000|2021-05-26 01:55:00|8658.1|8657.2|8657.3|8656.4|8658.6|8657.3|8657|8655.7|218
1621994400000|2021-05-26 02:00:00|8657.4|8656.5|8657|8655.5|8658.2|8657|8655.6|8654.2|667
1621994700000|2021-05-26 02:05:00|8657.1|8655.6|8658.4|8657.5|8659.3|8658.2|8656.2|8655.1|364
1621995000000|2021-05-26 02:10:00|8658.7|8657.2|8656.3|8655.4|8658.8|8657.8|8655.8|8654.7|454
1621995300000|2021-05-26 02:15:00|8656.7|8655.2|8655.9|8655|8657.1|8655.9|8655.1|8654|402
1621995600000|2021-05-26 02:20:00|8656.2|8654.7|8655.8|8654.9|8656.3|8655.1|8654.9|8653.7|313
1621995900000|2021-05-26 02:25:00|8655.7|8654.8|8654.7|8653.2|8656.6|8655.4|8654.3|8653.2|293
1621996200000|2021-05-26 02:30:00|8654.6|8653.1|8655.2|8654.3|8655.5|8654.5|8653.8|8652.6|352
1621996500000|2021-05-26 02:35:00|8655|8654.1|8654.9|8653.4|8655.9|8655|8654.3|8653.1|287
1621996800000|2021-05-26 02:40:00|8654.8|8653.3|8655.6|8654.1|8655.8|8654.4|8654.3|8653|349
1621997100000|2021-05-26 02:45:00|8655.5|8654|8656.3|8654.8|8656.3|8655.3|8655.2|8653.9|208
1621997400000|2021-05-26 02:50:00|8655.9|8655|8656.1|8655.2|8656.4|8655.3|8655|8653.8|245
1621997700000|2021-05-26 02:55:00|8656|8655.1|8653.6|8652.7|8656.6|8655.3|8653.5|8652.3|319
1621998000000|2021-05-26 03:00:00|8653.2|8652.3|8654.8|8653.9|8655.6|8654.2|8652.8|8651.7|296
1621998300000|2021-05-26 03:05:00|8654.9|8654|8656.9|8655.4|8656.9|8655.7|8654.8|8653.4|223
1621998600000|2021-05-26 03:10:00|8657|8655.5|8656.9|8656|8657.3|8656.1|8655.9|8654.7|286
1621998900000|2021-05-26 03:15:00|8657|8656.1|8656.5|8655.6|8658.8|8657.7|8656.3|8655.2|411
1621999200000|2021-05-26 03:20:00|8656.9|8655.4|8657.8|8656.3|8657.9|8656.7|8656.4|8655.2|307
1621999500000|2021-05-26 03:25:00|8657.9|8656.4|8656.7|8655.8|8658.1|8656.8|8656.5|8655.4|245
1621999800000|2021-05-26 03:30:00|8656.8|8655.9|8658.8|8657.3|8659|8657.7|8656.5|8655.5|229
1622000100000|2021-05-26 03:35:00|8658.9|8657.4|8657.3|8655.8|8659|8657.7|8657|8655.7|273
1622000400000|2021-05-26 03:40:00|8657.4|8655.9|8657.9|8656.4|8658.9|8657.7|8656.5|8655.4|230
1622000700000|2021-05-26 03:45:00|8657.8|8656.3|8657.9|8656.4|8658.1|8656.9|8657.2|8656|101
1622001000000|2021-05-26 03:50:00|8658|8656.5|8657.6|8656.7|8658.8|8657.7|8657.5|8656.3|253
1622001300000|2021-05-26 03:55:00|8657.5|8656.6|8656.2|8655.3|8658.1|8657|8655.8|8654.7|249
1622001600000|2021-05-26 04:00:00|8656.1|8655.2|8655.6|8654.1|8656.7|8655.6|8655.2|8654|187
1622001900000|2021-05-26 04:05:00|8655.7|8654.2|8657.3|8655.8|8657.6|8656.2|8655.1|8653.7|249
1622002200000|2021-05-26 04:10:00|8657.2|8655.7|8655.2|8653.7|8657.4|8655.9|8654.7|8653.6|250
1622002500000|2021-05-26 04:15:00|8655|8654.1|8656.2|8654.7|8656.5|8655.2|8654.9|8653.8|176
1622002800000|2021-05-26 04:20:00|8656.3|8654.8|8656.3|8654.8|8656.7|8655.5|8655.8|8654.6|102
1622003100000|2021-05-26 04:25:00|8655.9|8655|8654.9|8653.4|8656.3|8655.2|8654.5|8653.3|154
1622003400000|2021-05-26 04:30:00|8655|8653.5|8655.1|8654.2|8655.6|8654.5|8654.6|8653.4|158
1622003700000|2021-05-26 04:35:00|8655.2|8654.3|8654.3|8653.4|8655.5|8654.4|8654.2|8653|184
1622004000000|2021-05-26 04:40:00|8654.4|8653.5|8653.7|8652.8|8654.9|8653.6|8653.5|8652.4|223
1622004300000|2021-05-26 04:45:00|8653.8|8652.9|8653.7|8652.2|8654.5|8653.2|8653.5|8652.2|158
1622004600000|2021-05-26 04:50:00|8653.8|8652.3|8652.5|8651|8653.9|8652.8|8652.2|8651|206
1622004900000|2021-05-26 04:55:00|8652.6|8651.1|8653.3|8651.8|8653.5|8652.6|8652.3|8651|199
1622005200000|2021-05-26 05:00:00|8653.1|8652.2|8652.6|8651.7|8653.1|8652.2|8651.6|8650.5|234
1622005500000|2021-05-26 05:05:00|8652.7|8651.8|8652.9|8652|8653.5|8652.4|8652.4|8651.3|217
1622005800000|2021-05-26 05:10:00|8653|8652.1|8653.2|8651.7|8653.9|8652.8|8652.5|8651.3|193
1622006100000|2021-05-26 05:15:00|8653.1|8651.6|8654.8|8653.9|8655.1|8653.9|8652.8|8651.4|174
1622006400000|2021-05-26 05:20:00|8654.9|8654|8655.8|8654.3|8656.1|8654.9|8654.5|8653.3|216
1622006700000|2021-05-26 05:25:00|8655.7|8654.2|8656|8654.5|8656.5|8655.4|8655.4|8654.2|181
1622007000000|2021-05-26 05:30:00|8655.9|8654.4|8655.8|8654.9|8656.6|8655.3|8655.3|8654.2|177
1622007300000|2021-05-26 05:35:00|8655.7|8654.8|8656.8|8655.3|8658.2|8656.9|8655.4|8654.2|280
1622007600000|2021-05-26 05:40:00|8656.9|8655.4|8657.1|8656.2|8657.5|8656.2|8656.3|8654.8|153
1622007900000|2021-05-26 05:45:00|8657|8656.1|8657.9|8656.4|8658.1|8657.1|8656.9|8655.7|164
1622008200000|2021-05-26 05:50:00|8657.6|8656.7|8657.6|8656.7|8658|8656.9|8657.1|8655.8|169
1622008500000|2021-05-26 05:55:00|8657.5|8656.6|8656.4|8654.9|8658.5|8657.3|8656|8654.5|357
1622008800000|2021-05-26 06:00:00|8656.5|8655|8660.2|8659.3|8660.7|8659.5|8656.4|8654.9|605
1622009100000|2021-05-26 06:05:00|8660.1|8659.2|8653.9|8653|8660.2|8659.3|8652.9|8651.8|559
1622009400000|2021-05-26 06:10:00|8654|8653.1|8652.5|8651|8654|8653.1|8651.1|8649.9|444
1622009700000|2021-05-26 06:15:00|8652.1|8651.2|8651.2|8650.3|8654.9|8653.8|8651.1|8650.1|377
1622010000000|2021-05-26 06:20:00|8651.1|8650.2|8651.4|8649.9|8652.7|8651.5|8649.4|8648.3|358
1622010300000|2021-05-26 06:25:00|8651.5|8650|8649.2|8648.3|8652.2|8651.1|8648.7|8647.7|376
1622010600000|2021-05-26 06:30:00|8649.1|8648.2|8652.9|8652|8653.1|8652|8648.4|8647.5|469
1622010900000|2021-05-26 06:35:00|8652.4|8651.5|8655.3|8654.4|8655.7|8654.6|8651.6|8650.5|366
1622011200000|2021-05-26 06:40:00|8655.4|8654.5|8652.9|8652|8655.4|8654.5|8652.9|8652|309
1622011500000|2021-05-26 06:45:00|8652.8|8651.9|8653.6|8652.7|8654.7|8653.6|8651.2|8650.1|366
1622011800000|2021-05-26 06:50:00|8653.4|8652.5|8655.4|8654.5|8656.5|8655.6|8653.4|8652.5|365
1622012100000|2021-05-26 06:55:00|8655.3|8654.4|8658.2|8657.3|8658.7|8657.6|8655.2|8654.3|378
1622012400000|2021-05-26 07:00:00|8658.3|8657.4|8659|8658.1|8660.9|8660|8656.3|8655.1|614
1622012700000|2021-05-26 07:05:00|8658.8|8657.9|8659.2|8658.3|8659.8|8658.7|8657.5|8656.3|379
1622013000000|2021-05-26 07:10:00|8659.4|8658.5|8656.7|8655.8|8660.4|8659.4|8655.1|8653.9|653
1622013300000|2021-05-26 07:15:00|8656.6|8655.7|8654.8|8653.9|8657.3|8656.1|8653.2|8652.1|487
1622013600000|2021-05-26 07:20:00|8654.9|8654|8657.9|8657|8658.8|8657.7|8654.2|8652.9|431
1622013900000|2021-05-26 07:25:00|8658|8657.1|8657.8|8656.9|8658.5|8657.6|8656.4|8655.3|434
1622014200000|2021-05-26 07:30:00|8657.7|8656.8|8656.9|8656|8658.5|8657.6|8656.2|8655.3|421
1622014500000|2021-05-26 07:35:00|8656.8|8655.9|8659.3|8658.4|8659.7|8658.6|8655.4|8654.5|402
1622014800000|2021-05-26 07:40:00|8659.4|8658.5|8657.3|8656.4|8659.7|8658.8|8657.2|8656.1|299
1622015100000|2021-05-26 07:45:00|8657.2|8656.3|8659.3|8658.4|8659.4|8658.5|8656.5|8655.6|300
1622015400000|2021-05-26 07:50:00|8659.2|8658.3|8659.9|8659|8660.4|8659.5|8658.1|8657.2|306
1622015700000|2021-05-26 07:55:00|8659.8|8658.9|8658|8657.1|8660.1|8659.2|8657.6|8656.7|333
1622016000000|2021-05-26 08:00:00|8657.9|8657|8658.2|8657.3|8658.8|8657.8|8655.9|8654.7|467
1622016300000|2021-05-26 08:05:00|8658.1|8657.2|8657.9|8657|8658.7|8657.7|8656.5|8655.6|380
1622016600000|2021-05-26 08:10:00|8657.8|8656.9|8655.3|8654.4|8658|8657.1|8654.8|8653.7|441
1622016900000|2021-05-26 08:15:00|8655.2|8654.3|8656.8|8655.3|8658|8657|8655.2|8654.1|399
1622017200000|2021-05-26 08:20:00|8656.5|8655.6|8658.1|8657.2|8658.2|8657.3|8656.5|8655.4|297
1622017500000|2021-05-26 08:25:00|8658|8657.1|8655.8|8654.9|8660|8658.8|8654.7|8653.8|334
1622017800000|2021-05-26 08:30:00|8655.9|8655|8653.4|8652.5|8656.3|8655.4|8653.2|8652.2|384
1622018100000|2021-05-26 08:35:00|8653.3|8652.4|8651.3|8650.4|8654.4|8653.5|8651.2|8650.3|352
1622018400000|2021-05-26 08:40:00|8651.2|8650.3|8649.1|8648.2|8652.3|8651.3|8648.7|8647.7|429
1622018700000|2021-05-26 08:45:00|8649|8648.1|8646.4|8645.5|8649.1|8648.2|8645.9|8644.9|495
1622019000000|2021-05-26 08:50:00|8646.3|8645.4|8649.4|8648.5|8649.5|8648.6|8645.7|8644.8|375
1622019300000|2021-05-26 08:55:00|8649.3|8648.4|8647|8646.1|8650.3|8649.3|8646.5|8645.4|544
1622019600000|2021-05-26 09:00:00|8647.3|8645.8|8647.3|8646.4|8648.2|8647.3|8646|8645.1|422
1622019900000|2021-05-26 09:05:00|8647.1|8646.2|8643.8|8642.9|8647.8|8646.9|8643.4|8642.5|481
1622020200000|2021-05-26 09:10:00|8643.6|8642.7|8643.1|8642.2|8646|8644.9|8641.8|8640.9|465
1622020500000|2021-05-26 09:15:00|8643.2|8642.3|8642.7|8641.8|8643.5|8642.6|8640.9|8640|415
1622020800000|2021-05-26 09:20:00|8642.8|8641.9|8643.5|8642.6|8645.3|8644.4|8642.6|8641.7|403
1622021100000|2021-05-26 09:25:00|8643.4|8642.5|8645.9|8645|8646.8|8645.9|8643.1|8641.9|361
1622021400000|2021-05-26 09:30:00|8646|8645.1|8645.9|8645|8646.9|8646|8645.1|8644|411
1622021700000|2021-05-26 09:35:00|8645.8|8644.9|8644.8|8643.9|8646.1|8645.2|8643.7|8642.8|329
1622022000000|2021-05-26 09:40:00|8644.7|8643.8|8645.3|8643.8|8646.2|8645.3|8644.3|8643.4|346
1622022300000|2021-05-26 09:45:00|8644.7|8643.7|8647.3|8646.4|8647.5|8646.6|8644.6|8643.6|380
1622022600000|2021-05-26 09:50:00|8647.2|8646.3|8646.9|8646|8647.7|8646.8|8645.5|8644.4|354
1622022900000|2021-05-26 09:55:00|8647.1|8646.2|8641.6|8640.7|8647.2|8646.3|8639.7|8638.8|536
1622023200000|2021-05-26 10:00:00|8641.7|8640.8|8639.9|8639|8641.7|8640.8|8639.3|8638.4|482
1622023500000|2021-05-26 10:05:00|8639.8|8638.9|8639.2|8638.3|8640.4|8639.4|8639|8637.9|308
1622023800000|2021-05-26 10:10:00|8639.1|8638.2|8639.7|8638.8|8640.3|8639.4|8639|8638.1|298
1622024100000|2021-05-26 10:15:00|8639.6|8638.7|8640.3|8638.8|8641.2|8640.3|8638.5|8637.4|407
1622024400000|2021-05-26 10:20:00|8640.4|8638.9|8641.1|8640.2|8641.8|8640.9|8639.5|8638.6|293
1622024700000|2021-05-26 10:25:00|8641|8640.1|8639.6|8638.7|8641.6|8640.7|8639|8638.1|331
1622025000000|2021-05-26 10:30:00|8639.4|8638.5|8637.6|8636.7|8639.8|8638.9|8636.7|8635.5|338
1622025300000|2021-05-26 10:35:00|8637.5|8636.6|8636.6|8635.7|8637.8|8636.8|8636|8634.8|297
1622025600000|2021-05-26 10:40:00|8636.5|8635.6|8634.2|8633.3|8637.1|8636.1|8634|8633.1|379
1622025900000|2021-05-26 10:45:00|8634.1|8633.2|8635.9|8635|8637|8636.1|8632.7|8631.8|452
1622026200000|2021-05-26 10:50:00|8635.8|8634.9|8635.9|8635|8638.9|8638|8635.6|8634.7|372
1622026500000|2021-05-26 10:55:00|8636.2|8635.3|8636.3|8634.8|8637.2|8636.2|8635.7|8634.6|356
1622026800000|2021-05-26 11:00:00|8636.5|8635|8634.3|8633.4|8636.8|8635.6|8634.1|8633.2|355
1622027100000|2021-05-26 11:05:00|8634.2|8633.3|8632.6|8631.7|8634.9|8634|8632.5|8631.4|348
1622027400000|2021-05-26 11:10:00|8632.3|8631.4|8632.3|8631.4|8633|8632.1|8630.4|8629.5|423
1622027700000|2021-05-26 11:15:00|8632.1|8631.2|8635.2|8634.3|8635.2|8634.3|8631.7|8630.8|357
1622028000000|2021-05-26 11:20:00|8635.3|8634.4|8636.4|8635.5|8636.9|8635.8|8634.4|8633.5|407
1622028300000|2021-05-26 11:25:00|8636.3|8635.4|8638.2|8637.3|8639.3|8638.4|8635.7|8634.8|372
1622028600000|2021-05-26 11:30:00|8638.1|8637.2|8638.3|8637.4|8638.9|8638|8637|8636.1|352
1622028900000|2021-05-26 11:35:00|8638.4|8637.5|8640.7|8639.8|8641.4|8640.5|8637.9|8637|396
1622029200000|2021-05-26 11:40:00|8640.8|8639.9|8639.2|8638.3|8642|8641.1|8638.7|8637.8|395
1622029500000|2021-05-26 11:45:00|8639.1|8638.2|8640.2|8639.3|8640.6|8639.7|8638.5|8637.6|348
1622029800000|2021-05-26 11:50:00|8640.1|8639.2|8638.1|8637.2|8640.3|8639.4|8637.6|8636.5|326
1622030100000|2021-05-26 11:55:00|8638.2|8637.3|8638.9|8638|8640.2|8639.3|8636.9|8636|556
1622030400000|2021-05-26 12:00:00|8638.7|8637.8|8632.6|8631.7|8638.7|8637.8|8631.7|8630.8|503
1622030700000|2021-05-26 12:05:00|8632.5|8631.6|8632|8631.1|8633.5|8632.6|8631.2|8630.3|327
1622031000000|2021-05-26 12:10:00|8631.9|8631|8634.3|8632.8|8634.4|8633.4|8631.3|8630.4|390
1622031300000|2021-05-26 12:15:00|8634.2|8632.7|8637|8636.1|8637.5|8636.6|8633.7|8632.7|418
1622031600000|2021-05-26 12:20:00|8637.1|8636.2|8636.6|8635.7|8637.7|8636.8|8635.5|8634.6|466
1622031900000|2021-05-26 12:25:00|8636.7|8635.8|8638|8637.1|8638.4|8637.5|8636.6|8635.7|448
1622032200000|2021-05-26 12:30:00|8638.1|8637.2|8639.3|8638.4|8641.3|8640.4|8638.1|8637.2|433
1622032500000|2021-05-26 12:35:00|8639.4|8638.5|8639|8638.1|8640.8|8639.7|8638.5|8637.6|420
1622032800000|2021-05-26 12:40:00|8639.1|8638.2|8637.3|8636.4|8640.3|8639|8635.5|8634.6|437
1622033100000|2021-05-26 12:45:00|8637.4|8636.5|8640.5|8639.6|8641.3|8640.4|8636.4|8635.5|457
1622033400000|2021-05-26 12:50:00|8640.6|8639.7|8638|8637.1|8641|8640.1|8637.7|8636.4|512
1622033700000|2021-05-26 12:55:00|8638.1|8637.2|8639.8|8638.9|8640.4|8639.5|8637.9|8637|513
1622034000000|2021-05-26 13:00:00|8639.6|8638.7|8639.5|8638.6|8640.8|8639.9|8638.4|8637.4|594
1622034300000|2021-05-26 13:05:00|8639.8|8638.9|8641.8|8640.9|8641.9|8641|8639.5|8638.6|408
1622034600000|2021-05-26 13:10:00|8641.9|8641|8642.9|8642|8642.9|8642|8640.3|8639.4|406
1622034900000|2021-05-26 13:15:00|8642.8|8641.9|8644.9|8644|8646.3|8645.4|8642.8|8641.9|441
1622035200000|2021-05-26 13:20:00|8645|8644.1|8648.4|8646.9|8649.4|8648.2|8642|8641.1|489
1622035500000|2021-05-26 13:25:00|8648.3|8646.8|8654.9|8654|8657.2|8655.8|8647.8|8646.7|527
1622035800000|2021-05-26 13:30:00|8654.8|8653.9|8650.3|8649.4|8655.1|8653.9|8650|8648.8|515
1622036100000|2021-05-26 13:35:00|8650.5|8649.6|8651.9|8651|8652.7|8651.5|8649.6|8648.4|423
1622036400000|2021-05-26 13:40:00|8651.8|8650.9|8653.1|8652.2|8654.8|8653.9|8651.6|8650.7|418
1622036700000|2021-05-26 13:45:00|8653|8652.1|8653.5|8652.6|8655.2|8654|8651.1|8650.2|382
1622037000000|2021-05-26 13:50:00|8653.6|8652.7|8652.2|8651.3|8654.5|8653.6|8649.9|8648.6|451
1622037300000|2021-05-26 13:55:00|8652.1|8651.2|8655.6|8654.7|8657.3|8656.1|8652.1|8651.2|454
1622037600000|2021-05-26 14:00:00|8655.5|8654.6|8654.1|8653.2|8657.2|8656.3|8653.6|8652.7|498
1622037900000|2021-05-26 14:05:00|8654.2|8653.3|8655.7|8654.2|8657.4|8656.5|8653.3|8652.4|386
1622038200000|2021-05-26 14:10:00|8655.5|8654.6|8651.6|8650.7|8656|8655.1|8650.8|8649.9|381
1622038500000|2021-05-26 14:15:00|8651.4|8650.5|8645.5|8644.6|8651.5|8650.6|8644.2|8643.3|545
1622038800000|2021-05-26 14:20:00|8645.6|8644.7|8646.9|8646|8647.5|8646.4|8644.5|8643.4|598
1622039100000|2021-05-26 14:25:00|8647|8646.1|8647.6|8646.7|8647.8|8646.8|8645.2|8644.3|438
1622039400000|2021-05-26 14:30:00|8647.8|8646.9|8645.7|8644.8|8648.2|8647|8644|8643.1|608
1622039700000|2021-05-26 14:35:00|8645.8|8644.9|8645.8|8644.9|8647.3|8646.1|8643.6|8642.5|432
1622040000000|2021-05-26 14:40:00|8645.9|8645|8645.5|8644.6|8646.4|8645.5|8644.4|8643.5|410
1622040300000|2021-05-26 14:45:00|8645.6|8644.7|8646.2|8645.3|8649.9|8649|8644.7|8643.8|588
1622040600000|2021-05-26 14:50:00|8646.3|8645.4|8649.1|8648.2|8650.2|8649.1|8644.2|8643.1|647
1622040900000|2021-05-26 14:55:00|8649.4|8647.9|8649.9|8649|8654.3|8653.4|8648.1|8647.2|1086
1622041200000|2021-05-26 15:00:00|8649.8|8648.9|8652.3|8651.4|8653.3|8652.4|8648.6|8647.7|1048
1622041500000|2021-05-26 15:05:00|8652.4|8651.5|8650|8648.5|8652.8|8651.6|8649.7|8648.5|514
1622041800000|2021-05-26 15:10:00|8649.9|8648.4|8649|8647.5|8651.3|8650.3|8648.7|8647.4|437
1622042100000|2021-05-26 15:15:00|8649.1|8647.6|8647.6|8646.1|8649.6|8648.4|8646.1|8645|467
1622042400000|2021-05-26 15:20:00|8647.5|8646|8644.9|8644|8647.7|8646.2|8642.6|8641.3|456
1622042700000|2021-05-26 15:25:00|8645|8644.1|8643.4|8642.5|8645.6|8644.2|8642.1|8641.2|470
1622043000000|2021-05-26 15:30:00|8643.5|8642.6|8644|8643.1|8645|8644|8642.6|8641.1|676
1622043300000|2021-05-26 15:35:00|8643.9|8643|8641.1|8639.6|8644|8643.1|8640|8638.8|533
1622043600000|2021-05-26 15:40:00|8641.2|8639.7|8641|8640.1|8643.3|8642.2|8640.4|8639|491
1622043900000|2021-05-26 15:45:00|8641.1|8640.2|8641.5|8640.6|8642|8641.1|8639.8|8638.9|382
1622044200000|2021-05-26 15:50:00|8641.6|8640.7|8640.4|8639.5|8642.5|8641.5|8639.7|8638.4|510
1622044500000|2021-05-26 15:55:00|8640.5|8639.6|8637.8|8636.9|8641.7|8640.4|8637.7|8636.5|440
1622044800000|2021-05-26 16:00:00|8637.7|8636.8|8638.3|8637.4|8639.2|8638.3|8637.7|8636.5|398
1622045100000|2021-05-26 16:05:00|8638.2|8637.3|8636.9|8636|8639|8637.8|8636.7|8635.6|405
1622045400000|2021-05-26 16:10:00|8637|8636.1|8638.6|8637.7|8639.1|8637.8|8636.9|8635.6|417
1622045700000|2021-05-26 16:15:00|8638.5|8637.6|8639.4|8637.9|8639.4|8638.3|8638|8637|350
1622046000000|2021-05-26 16:20:00|8639.3|8637.8|8638.9|8638|8640.8|8639.6|8638.4|8637.2|320
1622046300000|2021-05-26 16:25:00|8638.8|8637.9|8640.2|8639.3|8640.5|8639.4|8638.2|8637.2|334
1622046600000|2021-05-26 16:30:00|8640.1|8639.2|8640.8|8639.9|8641.4|8640.3|8640|8638.8|330
1622046900000|2021-05-26 16:35:00|8640.9|8640|8641.3|8640.4|8642.1|8641.1|8640.3|8639.2|381
1622047200000|2021-05-26 16:40:00|8641.2|8640.3|8639.9|8639|8641.7|8640.8|8638.6|8637.7|538
1622047500000|2021-05-26 16:45:00|8640|8639.1|8639.7|8638.8|8640.5|8639.6|8639.2|8638.3|427
1622047800000|2021-05-26 16:50:00|8639.8|8638.9|8640.8|8639.9|8641|8640.1|8639.3|8638.4|354
1622048100000|2021-05-26 16:55:00|8640.7|8639.8|8639.6|8638.7|8641.4|8640.5|8639.4|8638.4|302
1622048400000|2021-05-26 17:00:00|8639.9|8638.4|8640.4|8639.5|8640.6|8639.7|8638.6|8637.5|321
1622048700000|2021-05-26 17:05:00|8640.5|8639.6|8639.3|8637.8|8642.1|8641|8636.6|8635.1|379
1622049000000|2021-05-26 17:10:00|8639|8637.5|8639.9|8639|8640|8639.1|8638.1|8637.2|242
1622049300000|2021-05-26 17:15:00|8640|8639.1|8638.1|8637.2|8640.1|8639.2|8637|8636.1|305
1622049600000|2021-05-26 17:20:00|8638.2|8637.3|8637.8|8636.9|8638.3|8637.4|8636.4|8635.5|259
1622049900000|2021-05-26 17:25:00|8637.7|8636.8|8635.8|8634.9|8637.9|8637|8635.7|8634.8|231
1622050200000|2021-05-26 17:30:00|8635.7|8634.8|8633.9|8632.4|8636.5|8635.6|8633.4|8632.4|249
1622050500000|2021-05-26 17:35:00|8634|8632.5|8632.3|8631.4|8634|8632.9|8632.3|8631.4|257
1622050800000|2021-05-26 17:40:00|8632.1|8631.2|8631.9|8631|8633.5|8632.3|8630.9|8629.6|404
1622051100000|2021-05-26 17:45:00|8632.3|8630.8|8634.2|8633.3|8635.1|8633.9|8632|8630.7|435
1622051400000|2021-05-26 17:50:00|8634.3|8633.4|8634.4|8633.5|8634.8|8633.9|8633.8|8632.8|307
1622051700000|2021-05-26 17:55:00|8634.5|8633.6|8633.5|8632.6|8635.1|8633.9|8633.4|8632.5|234
1622052000000|2021-05-26 18:00:00|8633.6|8632.7|8634.4|8633.5|8635.2|8634.3|8633.3|8632.1|302
1622052300000|2021-05-26 18:05:00|8634.5|8633.6|8634.6|8633.7|8635.4|8634.5|8634|8633.1|256
1622052600000|2021-05-26 18:10:00|8634.5|8633.6|8633.9|8633|8635.4|8634.5|8633.5|8632.5|252
1622052900000|2021-05-26 18:15:00|8634|8633.1|8633.8|8632.9|8634.7|8633.8|8633.7|8632.8|177
1622053200000|2021-05-26 18:20:00|8633.9|8633|8632|8630.5|8634|8633.1|8629.5|8628.6|315
1622053500000|2021-05-26 18:25:00|8631.9|8630.4|8632.1|8631.2|8632.6|8631.7|8631.5|8630.4|150
1622053800000|2021-05-26 18:30:00|8631.9|8631|8632|8631.1|8633|8631.9|8631.8|8630.5|176
1622054100000|2021-05-26 18:35:00|8631.9|8631|8632|8631.1|8632.5|8631.6|8631.7|8630.5|151
1622054400000|2021-05-26 18:40:00|8631.9|8631|8631.7|8630.8|8632.2|8631.2|8631.2|8630|155
1622054700000|2021-05-26 18:45:00|8632.1|8630.6|8631.8|8630.9|8632.5|8631.6|8631.6|8630.6|176
1622055000000|2021-05-26 18:50:00|8631.7|8630.8|8632.5|8631.6|8632.9|8632|8631.2|8630.3|239
1622055300000|2021-05-26 18:55:00|8632.6|8631.7|8633.3|8631.8|8633.3|8632.1|8630.7|8629.8|303
1622055600000|2021-05-26 19:00:00|8632.8|8631.9|8633.5|8632.6|8634.7|8633.3|8632.5|8631.3|302
1622055900000|2021-05-26 19:05:00|8633.4|8632.5|8633.5|8632.6|8634.1|8633.2|8632.8|8631.9|257
1622056200000|2021-05-26 19:10:00|8633.6|8632.7|8633.9|8633|8634.2|8633.2|8633.2|8632.1|215
1622056500000|2021-05-26 19:15:00|8634|8633.1|8633.9|8633|8634.3|8633.2|8632.8|8631.9|172
1622056800000|2021-05-26 19:20:00|8633.8|8632.9|8633.9|8633|8634.3|8633.2|8633.1|8632.1|207
1622057100000|2021-05-26 19:25:00|8633.8|8632.9|8632.9|8632|8634.4|8633.3|8632.9|8631.8|176
1622057400000|2021-05-26 19:30:00|8633.1|8631.6|8632.6|8631.7|8633.6|8632.2|8632.5|8631.4|228
1622057700000|2021-05-26 19:35:00|8632.7|8631.8|8632.5|8631.6|8632.8|8631.8|8631.8|8630.7|159
1622058000000|2021-05-26 19:40:00|8632.4|8631.5|8633.2|8632.3|8633.4|8632.4|8631.5|8630.6|182
1622058300000|2021-05-26 19:45:00|8633.3|8632.4|8633.8|8632.9|8634.4|8633.5|8632.9|8631.7|176
1622058600000|2021-05-26 19:50:00|8633.9|8633|8634|8633.1|8634.7|8633.8|8633.9|8633|162
1622058900000|2021-05-26 19:55:00|8634.1|8633.2|8633.3|8632.4|8634.9|8634|8633.2|8632.3|301
1622059200000|2021-05-26 20:00:00|8633.1|8632.2|8634.6|8633.7|8635|8634|8632.7|8631.8|210
1622059500000|2021-05-26 20:05:00|8634.5|8633.6|8635.4|8634.5|8635.7|8634.6|8634.5|8633.2|118
1622059800000|2021-05-26 20:10:00|8635.5|8634.6|8636|8635.1|8637|8636.1|8635.3|8634.1|212
1622060100000|2021-05-26 20:15:00|8636.1|8635.2|8635.3|8634.4|8636.4|8635.2|8635.3|8634.4|96
1622060400000|2021-05-26 20:20:00|8635.4|8634.5|8635.5|8634|8636.3|8635.2|8635.2|8634|62
1622060700000|2021-05-26 20:25:00|8635.6|8634.1|8635.1|8634.2|8635.8|8634.9|8634.5|8633.6|118
1622061000000|2021-05-26 20:30:00|8635|8634.1|8634.9|8634|8635.7|8634.7|8634.8|8633.6|116
1622061300000|2021-05-26 20:35:00|8634.8|8633.9|8634.7|8633.8|8635.2|8634|8634.4|8633.2|79
1622061600000|2021-05-26 20:40:00|8634.8|8633.9|8635.7|8634.2|8635.7|8634.6|8634.5|8633.6|127
1622061900000|2021-05-26 20:45:00|8635.6|8634.1|8636.5|8635|8637.5|8636|8634.7|8633.6|314
1622062200000|2021-05-26 20:50:00|8636.7|8635.2|8636.3|8634.8|8636.7|8635.2|8634.6|8633.3|687
1622062500000|2021-05-26 20:55:00|8636|8634.5|8638.4|8633.2|8641.4|8635|8634.9|8630.4|864
1622062800000|2021-05-26 21:00:00|8639.5|8631.5|8638.6|8631|8640.8|8631.8|8638.2|8630.1|60
1622063100000|2021-05-26 21:05:00|8638.8|8628.3|8639.1|8628.9|8641.2|8631.6|8637.5|8627.1|187
1622063400000|2021-05-26 21:10:00|8639|8628|8641.4|8629.4|8642.7|8632.5|8638|8626.3|210
1622063700000|2021-05-26 21:15:00|8641.1|8629.6|8639.5|8630.7|8641.8|8631.7|8638.4|8629.1|135
1622064000000|2021-05-26 21:20:00|8639|8631|8639.8|8632.9|8645.5|8635.1|8638|8628.9|203
1622064300000|2021-05-26 21:25:00|8639.5|8633|8640.2|8633.3|8643|8635.1|8637.9|8629.5|178
1622064600000|2021-05-26 21:30:00|8640.4|8633.9|8640.1|8628.1|8640.6|8634.8|8636.5|8627.3|182
1622064900000|2021-05-26 21:35:00|8636.9|8632.7|8639.5|8627.5|8643.1|8634.7|8635.6|8627.3|165
1622065200000|2021-05-26 21:40:00|8636.8|8631.8|8639.9|8633.7|8646.8|8635.2|8636.3|8627.4|218
1622065500000|2021-05-26 21:45:00|8639.7|8632.1|8638.5|8634|8644.5|8634.7|8637.4|8628.8|284
1622065800000|2021-05-26 21:50:00|8638.8|8633.3|8639.3|8634.3|8641.7|8634.9|8637.4|8628.9|193
1622066100000|2021-05-26 21:55:00|8640.1|8633.4|8636.3|8630.8|8642.2|8635|8636.3|8628.4|263
1622066400000|2021-05-26 22:00:00|8637.1|8626.4|8634.3|8632.8|8643.2|8633.5|8634.1|8626.4|540
1622066700000|2021-05-26 22:05:00|8634.1|8632.6|8634.6|8633.1|8636.8|8633.7|8634|8631.8|341
1622067000000|2021-05-26 22:10:00|8634.8|8633.3|8634.9|8633.4|8636.3|8634.8|8633.9|8631.6|465
1622067300000|2021-05-26 22:15:00|8634.8|8633.3|8635.9|8634.4|8636.9|8634.6|8634.7|8632.5|328
1622067600000|2021-05-26 22:20:00|8635.8|8634.3|8636.9|8634.6|8637.5|8635|8635.6|8632.6|277
1622067900000|2021-05-26 22:25:00|8637.3|8634.7|8637.7|8634.5|8638.2|8636.4|8635.9|8633.9|473
1622068200000|2021-05-26 22:30:00|8637.6|8634.9|8636.4|8634.9|8637.7|8635.7|8636|8633|452
1622068500000|2021-05-26 22:35:00|8636.6|8634|8637.9|8636.4|8639.4|8636.5|8636.4|8633.8|377
1622068800000|2021-05-26 22:40:00|8638|8636.5|8637.5|8636|8638.8|8636.6|8637.4|8635.1|173
1622069100000|2021-05-26 22:45:00|8637.6|8636.1|8636.6|8635.1|8638.2|8636.1|8636.6|8634.5|232
1622069400000|2021-05-26 22:50:00|8636.5|8635|8637|8634.7|8638.1|8636|8636.2|8634.3|284
1622069700000|2021-05-26 22:55:00|8637.1|8634.6|8637.4|8635.9|8638.2|8636.2|8636.1|8634.3|209
1622070000000|2021-05-26 23:00:00|8637.5|8636|8637.5|8636|8638.1|8636.4|8637.1|8635.2|169
1622070300000|2021-05-26 23:05:00|8637.4|8635.9|8637.8|8636.3|8638|8636.4|8637.2|8635.4|148
1622070600000|2021-05-26 23:10:00|8637.7|8636.2|8637.2|8635.7|8637.9|8636.4|8637.1|8635.6|138
1622070900000|2021-05-26 23:15:00|8637.1|8635.6|8636.5|8635|8637.5|8636|8636.3|8634.8|133
1622071200000|2021-05-26 23:20:00|8636.6|8635.1|8636.3|8634.8|8636.7|8635.2|8636.2|8634.7|110
1622071500000|2021-05-26 23:25:00|8636.2|8634.7|8636.5|8635|8636.8|8635.3|8636|8634.7|105
1622071800000|2021-05-26 23:30:00|8636.6|8635.1|8636.9|8635.4|8637.1|8635.6|8636.1|8634.8|169
1622072100000|2021-05-26 23:35:00|8636.7|8635.2|8636.5|8635|8637|8635.6|8636.1|8634.8|152
1622072400000|2021-05-26 23:40:00|8636.4|8634.9|8636.1|8634.6|8636.9|8635.4|8636|8634.5|112
1622072700000|2021-05-26 23:45:00|8636|8634.5|8636.2|8634.7|8636.4|8634.9|8635.6|8634.1|101
1622073000000|2021-05-26 23:50:00|8636.3|8634.8|8636.6|8635.1|8636.8|8635.4|8636.2|8634.7|128
1622073300000|2021-05-26 23:55:00|8636.7|8635.2|8638.3|8636.8|8638.4|8636.9|8636.6|8635.1|216
1622073600000|2021-05-27 00:00:00|8638.4|8636.9|8639|8637.5|8639.5|8638|8638|8636.8|319
1622073900000|2021-05-27 00:05:00|8638.8|8637.3|8637.9|8637|8639.2|8638.1|8637.8|8636.4|245
1622074200000|2021-05-27 00:10:00|8638|8637.1|8639|8637.5|8639.2|8637.8|8638|8636.9|146
1622074500000|2021-05-27 00:15:00|8638.9|8637.4|8640.3|8638.8|8640.4|8639.2|8637.5|8636.1|272
1622074800000|2021-05-27 00:20:00|8640.4|8638.9|8639.2|8637.7|8640.7|8639.6|8638.6|8637.4|331
1622075100000|2021-05-27 00:25:00|8639.1|8637.6|8638.3|8636.8|8640.1|8639|8637.9|8636.5|248
1622075400000|2021-05-27 00:30:00|8638.2|8636.7|8639.2|8637.7|8639.5|8638.3|8637.9|8636.6|256
1622075700000|2021-05-27 00:35:00|8639.1|8637.6|8640|8638.5|8640.4|8639.5|8638.4|8637.1|309
1622076000000|2021-05-27 00:40:00|8640.1|8638.6|8640.2|8638.7|8641.1|8639.9|8639.4|8638.3|258
1622076300000|2021-05-27 00:45:00|8640.1|8638.6|8640.3|8638.8|8641.3|8640|8639.7|8638.5|286
1622076600000|2021-05-27 00:50:00|8640.4|8638.9|8638.6|8637.1|8643|8641.7|8638|8636.5|525
1622076900000|2021-05-27 00:55:00|8638.3|8636.8|8641.2|8639.7|8641.5|8640.2|8638.3|8636.8|417
1622077200000|2021-05-27 01:00:00|8641.1|8640.2|8638.7|8637.2|8641.6|8640.3|8637.9|8636.8|366
1622077500000|2021-05-27 01:05:00|8638.6|8637.1|8637.3|8635.8|8638.8|8637.6|8636.5|8635.4|337
1622077800000|2021-05-27 01:10:00|8637.4|8635.9|8638.8|8637.3|8638.9|8637.6|8636.9|8635.6|350
1622078100000|2021-05-27 01:15:00|8638.7|8637.2|8638.7|8637.8|8639.9|8638.6|8637.9|8636.8|420
1622078400000|2021-05-27 01:20:00|8638.6|8637.7|8639.1|8637.6|8640.2|8639|8637.8|8636.9|433
1622078700000|2021-05-27 01:25:00|8639|8637.5|8640.8|8639.3|8641.1|8639.7|8638.7|8637.5|258
1622079000000|2021-05-27 01:30:00|8640.9|8639.4|8641.7|8640.8|8642.3|8641.2|8639.9|8638.7|339
1622079300000|2021-05-27 01:35:00|8641.6|8640.7|8642.1|8641.2|8642.5|8641.6|8641.3|8640.1|361
1622079600000|2021-05-27 01:40:00|8642|8641.1|8642.7|8641.2|8643|8641.8|8641.6|8640.4|423
1622079900000|2021-05-27 01:45:00|8642.8|8641.3|8642.5|8641.6|8643.4|8642.3|8642|8640.9|310
1622080200000|2021-05-27 01:50:00|8642.4|8641.5|8642.3|8641.4|8643.1|8642|8641.8|8640.7|286
1622080500000|2021-05-27 01:55:00|8642.2|8641.3|8641.6|8640.1|8642.4|8641.3|8641.2|8640|296
1622080800000|2021-05-27 02:00:00|8641.8|8640.3|8640.5|8639.6|8642.1|8640.8|8640.4|8639.3|324
1622081100000|2021-05-27 02:05:00|8640.4|8639.5|8640.8|8639.9|8641.2|8640.1|8640|8638.9|281
1622081400000|2021-05-27 02:10:00|8641.2|8639.7|8641.1|8640.2|8641.8|8640.9|8640|8638.9|224
1622081700000|2021-05-27 02:15:00|8641.4|8639.9|8641.8|8640.9|8642.3|8641.3|8640.9|8639.7|238
1622082000000|2021-05-27 02:20:00|8642.2|8640.7|8640.9|8639.4|8642.2|8641|8640.4|8639.2|201
1622082300000|2021-05-27 02:25:00|8640.7|8639.8|8640.5|8639|8641.3|8640.1|8639.8|8638.7|204
1622082600000|2021-05-27 02:30:00|8640.6|8639.1|8640.8|8639.3|8641.8|8640.7|8640|8638.8|233
1622082900000|2021-05-27 02:35:00|8640.6|8639.1|8639.5|8638|8641|8639.9|8639.2|8637.9|235
1622083200000|2021-05-27 02:40:00|8639.4|8637.9|8639.8|8638.9|8640.4|8639.4|8639.1|8637.9|206
1622083500000|2021-05-27 02:45:00|8639.9|8639|8641.5|8640.6|8642|8640.9|8639.3|8638.1|229
1622083800000|2021-05-27 02:50:00|8641.6|8640.7|8641.5|8640.6|8641.9|8640.8|8640.6|8639.4|159
1622084100000|2021-05-27 02:55:00|8641.8|8640.3|8640.1|8639.2|8641.8|8640.6|8639.8|8638.6|192
1622084400000|2021-05-27 03:00:00|8640.4|8638.9|8639.2|8638.3|8640.6|8639.3|8638.7|8637.7|269
1622084700000|2021-05-27 03:05:00|8639.3|8638.4|8638.9|8637.4|8639.6|8638.4|8638.1|8636.8|406
1622085000000|2021-05-27 03:10:00|8638.8|8637.3|8638|8637.1|8639.7|8638.6|8637.9|8636.9|207
1622085300000|2021-05-27 03:15:00|8637.9|8637|8638.6|8637.7|8639.3|8638.2|8637.9|8636.9|210
1622085600000|2021-05-27 03:20:00|8638.7|8637.8|8639.7|8638.2|8640|8638.9|8638.7|8637.5|210
1622085900000|2021-05-27 03:25:00|8639.6|8638.1|8638.7|8637.2|8639.7|8638.4|8638.7|8637.2|189
1622086200000|2021-05-27 03:30:00|8638.5|8637.6|8638.8|8637.3|8638.9|8637.7|8637.8|8636.5|247
1622086500000|2021-05-27 03:35:00|8638.7|8637.2|8638.9|8637.4|8639.4|8638.5|8637.9|8636.5|276
1622086800000|2021-05-27 03:40:00|8638.8|8637.3|8637.7|8636.2|8638.9|8637.6|8637.2|8636|268
1622087100000|2021-05-27 03:45:00|8637.4|8636.5|8639.6|8638.1|8639.7|8638.7|8636.8|8635.5|320
1622087400000|2021-05-27 03:50:00|8639.2|8638.3|8639.5|8638|8639.8|8638.7|8637.8|8636.7|324
1622087700000|2021-05-27 03:55:00|8639.2|8638.3|8638.8|8637.9|8640.1|8639|8638.8|8637.8|246
1622088000000|2021-05-27 04:00:00|8638.9|8638|8639.3|8637.8|8640.2|8639|8638.6|8637.4|267
1622088300000|2021-05-27 04:05:00|8639.4|8637.9|8639|8638.1|8639.8|8638.6|8638.4|8637.1|209
1622088600000|2021-05-27 04:10:00|8639.3|8637.8|8639.4|8637.9|8639.5|8638.3|8638|8636.8|181
1622088900000|2021-05-27 04:15:00|8639.5|8638|8638.9|8637.4|8639.6|8638.4|8638.1|8636.9|199
1622089200000|2021-05-27 04:20:00|8639|8637.5|8637.3|8635.8|8639.1|8637.9|8636.7|8635.5|221
1622089500000|2021-05-27 04:25:00|8637.2|8635.7|8638.1|8636.6|8638.4|8637.2|8637|8635.7|167
1622089800000|2021-05-27 04:30:00|8638.2|8636.7|8638.9|8637.4|8639.4|8638.3|8637.4|8636.2|151
1622090100000|2021-05-27 04:35:00|8638.8|8637.3|8639.4|8638.5|8640.2|8639.2|8638.8|8637.3|180
1622090400000|2021-05-27 04:40:00|8639.3|8638.4|8639.4|8637.9|8640.2|8639|8638.8|8637.8|192
1622090700000|2021-05-27 04:45:00|8639.5|8638|8639.3|8638.4|8640.2|8639|8638.8|8637.5|245
1622091000000|2021-05-27 04:50:00|8639.4|8638.5|8638.6|8637.1|8639.7|8638.5|8638.3|8637|188
1622091300000|2021-05-27 04:55:00|8638.7|8637.2|8640.5|8639|8640.5|8639.2|8638.4|8637.1|179
1622091600000|2021-05-27 05:00:00|8640.6|8639.1|8639.6|8638.7|8641|8639.7|8639.5|8638.4|208
1622091900000|2021-05-27 05:05:00|8639.5|8638.6|8636.7|8635.8|8639.9|8638.7|8636.4|8635.1|293
1622092200000|2021-05-27 05:10:00|8637|8635.5|8636.7|8635.8|8638|8636.5|8636.1|8635|279
1622092500000|2021-05-27 05:15:00|8636.6|8635.7|8636|8634.5|8637.2|8636|8635.9|8634.4|152
1622092800000|2021-05-27 05:20:00|8635.9|8634.4|8635.8|8634.9|8636.3|8635.1|8635.4|8633.9|182
1622093100000|2021-05-27 05:25:00|8635.9|8635|8637.3|8636.4|8637.5|8636.4|8635.8|8634.7|215
1622093400000|2021-05-27 05:30:00|8637.2|8636.3|8637.1|8636.2|8637.6|8636.6|8636.8|8635.6|246
1622093700000|2021-05-27 05:35:00|8637|8636.1|8637.4|8636.5|8638.1|8636.9|8637|8635.8|198
1622094000000|2021-05-27 05:40:00|8637.5|8636.6|8637.3|8636.4|8638|8636.8|8636.8|8635.6|408
1622094300000|2021-05-27 05:45:00|8637.6|8636.1|8638.2|8636.7|8638.7|8637.5|8637.2|8635.9|351
1622094600000|2021-05-27 05:50:00|8638.1|8636.6|8637.7|8636.8|8638.3|8637.1|8637.3|8636|242
1622094900000|2021-05-27 05:55:00|8637.8|8636.9|8637.4|8635.9|8638|8636.9|8636.9|8635.7|188
1622095200000|2021-05-27 06:00:00|8637.3|8635.8|8640.8|8639.3|8640.8|8639.3|8637|8635.5|459
1622095500000|2021-05-27 06:05:00|8640.7|8639.2|8643.6|8642.1|8644.1|8642.6|8640.4|8639.1|480
1622095800000|2021-05-27 06:10:00|8643.4|8641.9|8640.7|8639.2|8643.6|8642.1|8639.3|8637.8|496
1622096100000|2021-05-27 06:15:00|8640.8|8639.3|8640.4|8639.5|8641.9|8640.9|8639.6|8638.5|428
1622096400000|2021-05-27 06:20:00|8640.6|8639.7|8643.5|8642.6|8644.7|8643.6|8640.5|8639.1|473
1622096700000|2021-05-27 06:25:00|8643.6|8642.7|8642.9|8642|8644.8|8643.5|8641.8|8640.9|479
1622097000000|2021-05-27 06:30:00|8643|8642.1|8642.1|8641.2|8643.5|8642.5|8641.4|8640.5|365
1622097300000|2021-05-27 06:35:00|8642|8641.1|8642.8|8641.9|8644.4|8643.5|8641.3|8640.4|309
1622097600000|2021-05-27 06:40:00|8643|8642.1|8643.3|8642.4|8643.9|8642.9|8642.5|8641.6|306
1622097900000|2021-05-27 06:45:00|8643.2|8642.3|8644.7|8643.8|8645.7|8644.6|8642.9|8641.9|427
1622098200000|2021-05-27 06:50:00|8644.9|8644|8644.3|8642.8|8645.9|8644.9|8643.7|8642.5|416
1622098500000|2021-05-27 06:55:00|8644.2|8642.7|8644.4|8642.9|8644.4|8643|8640.4|8639.5|486
1622098800000|2021-05-27 07:00:00|8644.2|8642.7|8643.2|8642.3|8646.1|8645.1|8642.2|8641.3|594
1622099100000|2021-05-27 07:05:00|8643|8642.1|8643.4|8642.5|8645|8643.9|8642.4|8641.5|419
1622099400000|2021-05-27 07:10:00|8643.2|8642.3|8645.8|8644.3|8645.8|8644.7|8642.5|8641.3|417
1622099700000|2021-05-27 07:15:00|8645.6|8644.7|8644.4|8643.5|8647.1|8646.2|8643.7|8642.8|558
1622100000000|2021-05-27 07:20:00|8644.5|8643.6|8641|8640.1|8645|8643.9|8638.5|8637.6|502
1622100300000|2021-05-27 07:25:00|8641.1|8640.2|8642.4|8641.5|8643|8641.7|8638.5|8637.6|470
1622100600000|2021-05-27 07:30:00|8642.3|8641.4|8640.8|8639.9|8642.7|8641.6|8640.1|8639.2|433
1622100900000|2021-05-27 07:35:00|8640.9|8640|8638.1|8637.2|8641.6|8640.4|8637.4|8636.5|442
1622101200000|2021-05-27 07:40:00|8638|8637.1|8638.2|8637.3|8639.2|8638.1|8634.4|8633.2|575
1622101500000|2021-05-27 07:45:00|8638.3|8637.4|8640.6|8639.1|8640.9|8639.8|8638.3|8637.3|567
1622101800000|2021-05-27 07:50:00|8640.7|8639.2|8642.2|8641.3|8642.5|8641.6|8640.2|8639.1|480
1622102100000|2021-05-27 07:55:00|8642.4|8641.5|8642.9|8642|8645|8643.8|8642.2|8641|511
1622102400000|2021-05-27 08:00:00|8643|8642.1|8644.5|8643.6|8644.8|8643.7|8642.4|8641.3|537
1622102700000|2021-05-27 08:05:00|8644.4|8643.5|8647.2|8646.3|8647.5|8646.3|8643.4|8642.2|488
1622103000000|2021-05-27 08:10:00|8647.1|8646.2|8644.2|8643.3|8647.2|8646.3|8643.7|8642.8|392
1622103300000|2021-05-27 08:15:00|8644.1|8643.2|8644|8643.1|8644.4|8643.4|8641.8|8640.9|401
1622103600000|2021-05-27 08:20:00|8644.1|8643.2|8642.3|8641.4|8644.5|8643.4|8641.5|8640.6|376
1622103900000|2021-05-27 08:25:00|8642.5|8641.6|8638.6|8637.1|8644.1|8643.2|8638.1|8636.7|535
1622104200000|2021-05-27 08:30:00|8638.5|8637|8641.9|8640.4|8642.6|8641.7|8637.6|8636.4|569
1622104500000|2021-05-27 08:35:00|8641.7|8640.8|8637.3|8636.4|8642.8|8641.6|8637|8636.1|498
1622104800000|2021-05-27 08:40:00|8637.4|8636.5|8635.6|8634.7|8638.1|8637|8634.5|8633.6|428
1622105100000|2021-05-27 08:45:00|8635.7|8634.8|8634.8|8633.9|8635.8|8634.9|8634|8632.8|500
1622105400000|2021-05-27 08:50:00|8634.9|8634|8631.9|8631|8636.1|8635.2|8631.9|8630.7|492
1622105700000|2021-05-27 08:55:00|8631.7|8630.8|8631.1|8629.6|8632.3|8631.2|8628.1|8627.1|800
1622106000000|2021-05-27 09:00:00|8631.2|8629.7|8631.7|8630.8|8632.1|8631.1|8629.7|8628.8|506
1622106300000|2021-05-27 09:05:00|8631.8|8630.9|8630.2|8629.3|8632.8|8631.7|8629|8628.1|357
1622106600000|2021-05-27 09:10:00|8630.1|8629.2|8631.5|8630.6|8632.8|8631.8|8629.5|8628.6|428
1622106900000|2021-05-27 09:15:00|8631.4|8630.5|8634.3|8633.4|8635.2|8634.1|8631.4|8630.4|398
1622107200000|2021-05-27 09:20:00|8634.4|8633.5|8636.5|8635.6|8636.7|8635.8|8634.2|8633|401
1622107500000|2021-05-27 09:25:00|8636.6|8635.7|8634.5|8633.6|8636.9|8635.7|8633.7|8632.8|392
1622107800000|2021-05-27 09:30:00|8634.3|8633.4|8632.9|8632|8635.1|8634.1|8632.8|8631.9|331
1622108100000|2021-05-27 09:35:00|8632.8|8631.9|8636.7|8635.8|8637.2|8636|8632.8|8631.9|324
1622108400000|2021-05-27 09:40:00|8636.8|8635.9|8635.1|8633.6|8637.3|8636.4|8634.3|8633.4|330
1622108700000|2021-05-27 09:45:00|8635.2|8633.7|8632.2|8631.3|8636.1|8634.9|8632.1|8631|465
1622109000000|2021-05-27 09:50:00|8632.1|8631.2|8634.2|8633.3|8634.8|8633.7|8632.1|8631.2|353
1622109300000|2021-05-27 09:55:00|8634.1|8633.2|8636.1|8634.6|8636.2|8634.8|8633.5|8632.5|309
1622109600000|2021-05-27 10:00:00|8636|8634.5|8636|8634.5|8638|8636.6|8634.1|8633.2|440
1622109900000|2021-05-27 10:05:00|8636.1|8634.6|8638.1|8637.2|8638.6|8637.6|8634.8|8633.9|412
1622110200000|2021-05-27 10:10:00|8638.3|8636.8|8638.5|8637|8639.1|8638.2|8635.9|8634.8|428
1622110500000|2021-05-27 10:15:00|8638.6|8637.1|8637.8|8636.3|8639.6|8638.6|8637.1|8636.2|404
1622110800000|2021-05-27 10:20:00|8637.9|8636.4|8638.4|8637.5|8639.1|8637.9|8636.8|8635.9|454
1622111100000|2021-05-27 10:25:00|8638.3|8637.4|8635.1|8634.2|8639.9|8638.8|8635|8633.8|366
1622111400000|2021-05-27 10:30:00|8635|8633.5|8636.2|8635.3|8636.6|8635.4|8633|8631.9|424
1622111700000|2021-05-27 10:35:00|8636.5|8635|8633.2|8632.3|8637|8635.8|8632.2|8630.9|433
1622112000000|2021-05-27 10:40:00|8633.3|8632.4|8635.9|8635|8636.5|8635.4|8632.6|8631.7|332
1622112300000|2021-05-27 10:45:00|8636|8635.1|8638.4|8637.5|8638.6|8637.7|8634.2|8633.1|425
1622112600000|2021-05-27 10:50:00|8638.5|8637.6|8636.8|8635.3|8638.8|8637.6|8636.5|8635.2|302
1622112900000|2021-05-27 10:55:00|8636.7|8635.2|8641.2|8640.3|8642.7|8641.6|8636.1|8634.8|614
1622113200000|2021-05-27 11:00:00|8641.5|8640|8636|8635.1|8643.3|8642.1|8635.6|8634.7|607
1622113500000|2021-05-27 11:05:00|8635.6|8634.7|8620|8619.1|8637.5|8636.3|8618.4|8617.5|1058
1622113800000|2021-05-27 11:10:00|8619.8|8618.9|8613|8611.5|8620.8|8619.6|8610.2|8608.9|952
1622114100000|2021-05-27 11:15:00|8612.9|8611.4|8614.2|8613.3|8616|8614.9|8611|8609.6|669
1622114400000|2021-05-27 11:20:00|8614.5|8613|8610.1|8609.2|8616|8615|8608.8|8607.7|698
1622114700000|2021-05-27 11:25:00|8610.4|8608.9|8607.7|8606.2|8611.5|8610.4|8606.3|8605.1|748
1622115000000|2021-05-27 11:30:00|8607.6|8606.1|8609|8607.5|8609.9|8608.8|8605.8|8604.9|571
1622115300000|2021-05-27 11:35:00|8608.9|8607.4|8608.1|8607.2|8610.1|8609.1|8605.9|8604.9|502
1622115600000|2021-05-27 11:40:00|8608|8607.1|8609.5|8608|8611.5|8610.5|8606.4|8604.9|696
1622115900000|2021-05-27 11:45:00|8609.4|8607.9|8607.9|8607|8609.4|8608.1|8605.2|8604.3|671
1622116200000|2021-05-27 11:50:00|8608|8607.1|8608.6|8607.7|8609.6|8608.4|8605.6|8604.6|549
1622116500000|2021-05-27 11:55:00|8608.7|8607.8|8606|8605.1|8609.4|8608|8604.8|8603.8|509
1622116800000|2021-05-27 12:00:00|8605.8|8604.9|8604.6|8603.7|8606.3|8605.4|8602.6|8601.7|683
1622117100000|2021-05-27 12:05:00|8604.7|8603.8|8605.9|8605|8606.5|8605.6|8603.4|8602.5|470
1622117400000|2021-05-27 12:10:00|8605.8|8604.9|8607.1|8606.2|8609.2|8608.3|8605.7|8604.8|483
1622117700000|2021-05-27 12:15:00|8607|8606.1|8608.3|8607.4|8610.2|8609.3|8605.9|8605|522
1622118000000|2021-05-27 12:20:00|8608|8607.1|8608.7|8607.8|8609.3|8608.4|8605.7|8604.8|601
1622118300000|2021-05-27 12:25:00|8608.6|8607.7|8608.1|8604.3|8609.6|8608.6|8605.7|8603.7|516
1622118600000|2021-05-27 12:30:00|8608|8604.5|8607.7|8606.2|8609.5|8608.3|8606|8603.4|817
1622118900000|2021-05-27 12:35:00|8607.8|8606.3|8609.5|8608.6|8610.2|8609.3|8605.5|8604.5|604
1622119200000|2021-05-27 12:40:00|8609.8|8608.9|8609.4|8608.5|8611|8610|8607.5|8606.6|547
1622119500000|2021-05-27 12:45:00|8609.2|8608.3|8606.8|8605.9|8609.5|8608.3|8605.7|8604.8|567
1622119800000|2021-05-27 12:50:00|8606.9|8606|8609.9|8609|8611.1|8609.9|8606.2|8605.3|481
1622120100000|2021-05-27 12:55:00|8610|8609.1|8608.2|8607.3|8610.9|8610|8607.1|8606.2|602
1622120400000|2021-05-27 13:00:00|8608.1|8607.2|8606.6|8605.7|8610.1|8609.2|8606.5|8605.6|524
1622120700000|2021-05-27 13:05:00|8606.5|8605.6|8604|8603.1|8607.9|8607|8603.6|8602.6|535
1622121000000|2021-05-27 13:10:00|8603.9|8603|8603.7|8602.8|8605|8604.1|8602.6|8601.7|457
1622121300000|2021-05-27 13:15:00|8603.6|8602.7|8600.5|8599.6|8604.7|8603.8|8600.4|8599.5|524
1622121600000|2021-05-27 13:20:00|8600.4|8599.5|8603.7|8602.8|8603.8|8602.9|8600|8598.9|474
1622121900000|2021-05-27 13:25:00|8603.6|8602.7|8604.5|8603.6|8604.6|8603.7|8602.6|8601.7|326
1622122200000|2021-05-27 13:30:00|8604.4|8603.5|8601.2|8600.3|8606|8604.8|8600.7|8599.8|387
1622122500000|2021-05-27 13:35:00|8601.1|8600.2|8601.5|8600.6|8602|8601.1|8599.2|8598.3|398
1622122800000|2021-05-27 13:40:00|8601.4|8600.5|8600.8|8599.9|8601.5|8600.5|8599.5|8598.6|351
1622123100000|2021-05-27 13:45:00|8600.7|8599.8|8600.3|8598.8|8601.5|8600.4|8598.6|8597.5|458
1622123400000|2021-05-27 13:50:00|8600.4|8598.9|8600.2|8599.3|8601.9|8600.9|8599.4|8598.5|596
1622123700000|2021-05-27 13:55:00|8600.1|8599.2|8607.4|8605.9|8607.4|8605.9|8599.9|8599|743
1622124000000|2021-05-27 14:00:00|8607.5|8606|8607.7|8606.8|8608.8|8607.7|8604.5|8603.2|857
1622124300000|2021-05-27 14:05:00|8607.6|8606.7|8607.8|8606.9|8609.7|8608.8|8605.5|8604.6|566
1622124600000|2021-05-27 14:10:00|8607.7|8606.8|8605.4|8604.5|8608.7|8607.8|8604.5|8603.5|672
1622124900000|2021-05-27 14:15:00|8605.5|8604.6|8608.4|8607.5|8608.6|8607.7|8604|8602.9|639
1622125200000|2021-05-27 14:20:00|8608.5|8607.6|8610.2|8609.3|8611.7|8610.8|8607.7|8606.8|554
1622125500000|2021-05-27 14:25:00|8610.1|8609.2|8607.8|8606.3|8611.1|8610.2|8607.4|8606.2|580
1622125800000|2021-05-27 14:30:00|8607.4|8606.5|8604.7|8603.8|8607.4|8606.5|8603.4|8602.5|529
1622126100000|2021-05-27 14:35:00|8604.5|8603.6|8602.2|8601.3|8604.7|8603.8|8602.1|8601.2|448
1622126400000|2021-05-27 14:40:00|8602.4|8600.9|8598.6|8597.7|8602.4|8601.5|8598.6|8597.7|505
1622126700000|2021-05-27 14:45:00|8598.7|8597.8|8599.8|8598.9|8600.5|8599.6|8595.8|8594.9|680
1622127000000|2021-05-27 14:50:00|8599.9|8599|8598.3|8597.4|8603.4|8602.3|8597.7|8596.7|807
1622127300000|2021-05-27 14:55:00|8598.2|8597.3|8599.1|8598.2|8599.6|8598.7|8595.4|8594.5|919
1622127600000|2021-05-27 15:00:00|8599.2|8598.3|8601.5|8600|8602.2|8601|8597.6|8596.7|851
1622127900000|2021-05-27 15:05:00|8601.3|8600.4|8601.8|8600.9|8602.6|8601.7|8599.4|8598.4|513
1622128200000|2021-05-27 15:10:00|8601.7|8600.8|8603|8601.5|8603.5|8602.3|8600.3|8599.4|466
1622128500000|2021-05-27 15:15:00|8602.7|8601.8|8601.5|8600.6|8604.3|8603.4|8599.8|8598.9|510
1622128800000|2021-05-27 15:20:00|8601.3|8600.4|8600.8|8599.9|8601.7|8600.7|8597.6|8596.7|516
1622129100000|2021-05-27 15:25:00|8601|8600.1|8598.2|8597.3|8601.3|8600.4|8596.6|8595.7|509
1622129400000|2021-05-27 15:30:00|8598.1|8597.2|8597.4|8596.5|8598.7|8597.7|8596.4|8595.3|629
1622129700000|2021-05-27 15:35:00|8597.3|8596.4|8595.6|8594.7|8597.6|8596.7|8595.4|8594.2|423
1622130000000|2021-05-27 15:40:00|8595.8|8594.9|8598|8597.1|8598.1|8597.2|8595.5|8594.6|415
1622130300000|2021-05-27 15:45:00|8597.9|8597|8601.3|8600.4|8602.2|8601.3|8597.6|8596.7|465
1622130600000|2021-05-27 15:50:00|8601.2|8600.3|8604.3|8603.4|8604.5|8603.6|8600.2|8598.9|557
1622130900000|2021-05-27 15:55:00|8604.4|8603.5|8604.7|8603.8|8605.7|8604.8|8603.4|8602.2|443
1622131200000|2021-05-27 16:00:00|8604.9|8604|8602.4|8601.5|8605.1|8604.1|8602.3|8601.4|377
1622131500000|2021-05-27 16:05:00|8602.3|8601.4|8602.5|8601.6|8602.8|8601.9|8601|8600.1|540
1622131800000|2021-05-27 16:10:00|8602.6|8601.7|8599|8598.1|8602.6|8601.7|8598.7|8597.8|445
1622132100000|2021-05-27 16:15:00|8598.9|8598|8599.3|8598.4|8599.8|8598.9|8598.2|8597.3|430
1622132400000|2021-05-27 16:20:00|8599.2|8598.3|8599.7|8598.8|8601.1|8600.2|8599.1|8598.2|326
1622132700000|2021-05-27 16:25:00|8599.8|8598.9|8600.6|8599.7|8601.6|8600.6|8599.4|8598.2|310
1622133000000|2021-05-27 16:30:00|8600.4|8599.5|8599.7|8598.8|8600.8|8599.8|8599.2|8598.3|279
1622133300000|2021-05-27 16:35:00|8599.6|8598.7|8598.9|8598|8600.2|8599.3|8598.8|8597.9|233
1622133600000|2021-05-27 16:40:00|8599|8598.1|8598.8|8597.9|8599.6|8598.7|8598.3|8597.4|218
1622133900000|2021-05-27 16:45:00|8598.9|8598|8598.7|8597.8|8599.5|8598.6|8597.8|8596.9|253
1622134200000|2021-05-27 16:50:00|8598.8|8597.9|8599.7|8598.8|8600.4|8599.5|8598.8|8597.9|282
1622134500000|2021-05-27 16:55:00|8599.8|8598.9|8596.8|8595.9|8600|8599.1|8596.7|8595.8|243
1622134800000|2021-05-27 17:00:00|8596.7|8595.8|8599.4|8598.5|8599.6|8598.7|8596.3|8595.4|348
1622135100000|2021-05-27 17:05:00|8599.3|8598.4|8597.8|8596.9|8599.3|8598.4|8597.4|8596.5|300
1622135400000|2021-05-27 17:10:00|8597.7|8596.8|8597.5|8596.6|8598.8|8597.9|8596.9|8596|295
1622135700000|2021-05-27 17:15:00|8597.4|8596.5|8597.4|8596.5|8598.4|8597.5|8596.9|8595.8|386
1622136000000|2021-05-27 17:20:00|8597.5|8596.6|8596.6|8595.7|8597.6|8596.7|8596.1|8594.9|270
1622136300000|2021-05-27 17:25:00|8596.7|8595.8|8596.7|8595.8|8597.1|8596.2|8595.9|8595|257
1622136600000|2021-05-27 17:30:00|8596.8|8595.9|8597.2|8596.3|8598.6|8597.6|8596.7|8595.8|365
1622136900000|2021-05-27 17:35:00|8597.1|8596.2|8596.2|8595.3|8597.4|8596.5|8595.6|8594.7|352
1622137200000|2021-05-27 17:40:00|8596.1|8595.2|8593.6|8592.7|8596.4|8595.5|8593.1|8592|338
1622137500000|2021-05-27 17:45:00|8593.5|8592.6|8593.1|8592.2|8594.2|8593.3|8592.3|8591.4|298
1622137800000|2021-05-27 17:50:00|8593|8592.1|8590.9|8590|8593.6|8592.7|8590.6|8589.7|276
1622138100000|2021-05-27 17:55:00|8591|8590.1|8591.9|8590.4|8592|8591.1|8589.4|8588.5|289
1622138400000|2021-05-27 18:00:00|8592|8590.5|8591.9|8591|8592.4|8591.5|8590.6|8589.4|331
1622138700000|2021-05-27 18:05:00|8592|8591.1|8591.8|8590.9|8592.8|8591.9|8591.1|8590.2|254
1622139000000|2021-05-27 18:10:00|8591.9|8591|8591.5|8590.6|8592.9|8592|8591.2|8590.2|260
1622139300000|2021-05-27 18:15:00|8591.4|8590.5|8589.3|8588.4|8592.1|8591.1|8589.3|8588|229
1622139600000|2021-05-27 18:20:00|8589.2|8588.3|8588.4|8587.5|8589.4|8588.5|8588.1|8587.2|257
1622139900000|2021-05-27 18:25:00|8588.5|8587.6|8586.4|8585.5|8588.6|8587.7|8582.3|8580.9|509
1622140200000|2021-05-27 18:30:00|8586.3|8585.4|8586.2|8585.3|8586.7|8585.7|8585.3|8584.4|318
1622140500000|2021-05-27 18:35:00|8586.3|8585.4|8586.4|8585.5|8586.6|8585.7|8584.9|8584|260
1622140800000|2021-05-27 18:40:00|8586.3|8585.4|8587|8586.1|8587.1|8586.2|8586|8585.1|252
1622141100000|2021-05-27 18:45:00|8586.9|8586|8584.7|8583.8|8587|8586.1|8584.6|8583.7|210
1622141400000|2021-05-27 18:50:00|8584.6|8583.7|8584.7|8583.8|8585.1|8584.2|8584.2|8583.3|185
1622141700000|2021-05-27 18:55:00|8584.6|8583.7|8584|8583.1|8586|8585.1|8583.9|8583|288
1622142000000|2021-05-27 19:00:00|8584.1|8583.2|8585|8584.1|8586.1|8585.2|8584|8583.1|262
1622142300000|2021-05-27 19:05:00|8584.9|8584|8585.7|8584.8|8586.2|8585.1|8584.8|8583.6|236
1622142600000|2021-05-27 19:10:00|8585.6|8584.7|8585.9|8584.4|8586.4|8585.5|8585.1|8583.9|218
1622142900000|2021-05-27 19:15:00|8585.5|8584.6|8585.1|8584.2|8586|8584.8|8584.7|8583.5|191
1622143200000|2021-05-27 19:20:00|8585.4|8584.5|8585.6|8584.7|8586.3|8585.2|8585.1|8584|193
1622143500000|2021-05-27 19:25:00|8585.8|8584.9|8586.5|8585.6|8587|8586.1|8585.5|8584.3|216
1622143800000|2021-05-27 19:30:00|8586.4|8585.5|8586.6|8585.7|8588.2|8587.3|8586.4|8585.5|196
1622144100000|2021-05-27 19:35:00|8586.9|8586|8587.2|8586.3|8587.3|8586.4|8586.4|8585.5|165
1622144400000|2021-05-27 19:40:00|8587.1|8586.2|8588|8587.1|8588.4|8587.5|8587.1|8586.2|181
1622144700000|2021-05-27 19:45:00|8587.9|8587|8588.3|8587.4|8588.9|8587.7|8587.2|8586.3|199
1622145000000|2021-05-27 19:50:00|8588.2|8587.3|8588.7|8587.8|8589.8|8588.5|8588.1|8587.1|200
1622145300000|2021-05-27 19:55:00|8588.8|8587.9|8589.2|8588.3|8590.3|8589.1|8588.4|8587.3|316
1622145600000|2021-05-27 20:00:00|8589.1|8588.2|8589.2|8588.3|8589.9|8588.9|8588|8586.9|323
1622145900000|2021-05-27 20:05:00|8589.1|8588.2|8589.5|8588.6|8589.8|8588.8|8588.6|8587.5|229
1622146200000|2021-05-27 20:10:00|8589.4|8588.5|8588.5|8587.6|8589.7|8588.6|8588.4|8587.5|134
1622146500000|2021-05-27 20:15:00|8588.4|8587.5|8588.3|8587.4|8588.5|8587.6|8586.9|8585.8|157
1622146800000|2021-05-27 20:20:00|8588.2|8587.3|8586.7|8585.8|8588.2|8587.3|8586.6|8585.4|73
1622147100000|2021-05-27 20:25:00|8586.6|8585.7|8587.5|8586|8587.6|8586.3|8586.5|8585.6|106
1622147400000|2021-05-27 20:30:00|8587.6|8586.1|8587.3|8585.8|8587.7|8586.5|8586.7|8585.5|116
1622147700000|2021-05-27 20:35:00|8587.2|8585.7|8584.8|8583.3|8587.4|8585.9|8584.4|8583.3|159
1622148000000|2021-05-27 20:40:00|8584.7|8583.8|8586|8584.5|8586|8584.5|8584.7|8583.4|117
1622148300000|2021-05-27 20:45:00|8585.9|8584.4|8584.3|8582.8|8586|8584.5|8584.3|8582.8|118
1622148600000|2021-05-27 20:50:00|8584.4|8582.9|8586.2|8584.7|8588.6|8585.4|8584.3|8582|1295
1622148900000|2021-05-27 20:55:00|8587|8584.5|8589.5|8580.2|8590.6|8585.5|8585.5|8579.8|1236
1622149200000|2021-05-27 21:00:00|8590.4|8579.1|8590.4|8578.4|8590.9|8579.1|8588.3|8576.3|49
1622149500000|2021-05-27 21:05:00|8588.9|8578.9|8593|8581|8595.6|8583.6|8587.8|8575.8|134
1622149800000|2021-05-27 21:10:00|8592.1|8580.1|8588.1|8576.1|8593.9|8583.5|8586.2|8574.8|328
1622150100000|2021-05-27 21:15:00|8589|8577|8587.6|8581.5|8592.1|8583|8586.2|8576.8|202
1622150400000|2021-05-27 21:20:00|8588.1|8581.2|8589.4|8582.6|8598.1|8586.1|8584.4|8576.1|219
1622150700000|2021-05-27 21:25:00|8588.7|8583.1|8589.8|8582.7|8590.4|8584.7|8583.6|8579.6|215
1622151000000|2021-05-27 21:30:00|8589|8583.2|8590.1|8582.1|8590.9|8585.7|8587.6|8579.3|178
1622151300000|2021-05-27 21:35:00|8589.7|8582.9|8590.3|8583.6|8591.7|8585.4|8586.3|8575.3|232
1622151600000|2021-05-27 21:40:00|8590|8583.7|8589|8583.9|8592.8|8587.8|8588.3|8579.9|238
1622151900000|2021-05-27 21:45:00|8589.1|8583.8|8587.7|8583.5|8589.5|8584.5|8586.8|8581.8|184
1622152200000|2021-05-27 21:50:00|8587.6|8583.4|8589|8582.8|8590.6|8585.4|8586.2|8581.5|232
1622152500000|2021-05-27 21:55:00|8589.1|8582.7|8591.6|8584.4|8594.3|8585.9|8588.3|8579.4|308
1622152800000|2021-05-27 22:00:00|8591.5|8584.6|8585.5|8584|8592.1|8585.5|8585|8581.3|540
1622153100000|2021-05-27 22:05:00|8586|8583.6|8585|8583.5|8586.7|8584.7|8584.9|8582.6|188
1622153400000|2021-05-27 22:10:00|8585.5|8583.2|8585.8|8584.3|8586.3|8584.4|8584.8|8583.1|200
1622153700000|2021-05-27 22:15:00|8585.9|8584.4|8586|8584.5|8586.6|8585|8585.2|8583.7|119
1622154000000|2021-05-27 22:20:00|8586.1|8584.6|8584.5|8583|8586.9|8584.8|8584.5|8583|114
1622154300000|2021-05-27 22:25:00|8584.4|8582.9|8584.9|8583.4|8585.5|8583.7|8584.4|8582.9|104
1622154600000|2021-05-27 22:30:00|8584.8|8583.3|8584.6|8583.1|8585.6|8583.8|8584.1|8582.6|122
1622154900000|2021-05-27 22:35:00|8584.7|8583.2|8584.4|8582.9|8584.9|8583.2|8583.8|8582.3|96
1622155200000|2021-05-27 22:40:00|8584.3|8582.8|8583.7|8582.2|8584.5|8583|8583.1|8581.6|154
1622155500000|2021-05-27 22:45:00|8583.6|8582.1|8583.6|8582.1|8584|8582.5|8583.1|8581.6|98
1622155800000|2021-05-27 22:50:00|8583.7|8582.2|8583.6|8582.1|8584.5|8583|8583.5|8582|111
1622156100000|2021-05-27 22:55:00|8583.7|8582.2|8585.1|8583.6|8585.5|8583.8|8583.6|8582.1|108
1622156400000|2021-05-27 23:00:00|8585|8583.5|8584.5|8583|8585.3|8583.8|8584.4|8582.9|96
1622156700000|2021-05-27 23:05:00|8584.4|8582.9|8585|8583.5|8585.2|8583.7|8584|8582.5|111
1622157000000|2021-05-27 23:10:00|8585.2|8583.7|8584.3|8582.8|8585.3|8583.8|8584|8582.5|106
1622157300000|2021-05-27 23:15:00|8584.4|8582.9|8585.1|8583.6|8585.3|8583.8|8584|8582.5|111
1622157600000|2021-05-27 23:20:00|8585|8583.5|8584.8|8583.3|8585.4|8583.9|8584.5|8583.3|99
1622157900000|2021-05-27 23:25:00|8584.9|8583.4|8584.6|8583.1|8585.3|8583.9|8584|8582.7|107
1622158200000|2021-05-27 23:30:00|8584.7|8583.2|8584.7|8583.2|8585.1|8583.6|8583.9|8582.5|151
1622158500000|2021-05-27 23:35:00|8584.8|8583.3|8584.4|8582.9|8585.2|8583.7|8583.9|8582.5|134
1622158800000|2021-05-27 23:40:00|8584.5|8583|8584.7|8583.2|8585|8583.5|8584.4|8582.9|108
1622159100000|2021-05-27 23:45:00|8584.8|8583.3|8585.2|8583.7|8585.3|8583.8|8584.3|8582.8|141
1622159400000|2021-05-27 23:50:00|8585.1|8583.6|8585.2|8583.7|8586|8584.5|8584.9|8583.4|157
1622159700000|2021-05-27 23:55:00|8585.3|8583.8|8585.5|8584|8585.7|8584.2|8584.7|8583.2|98
1622160000000|2021-05-28 00:00:00|8585.6|8584.1|8585.9|8584.4|8586.2|8585|8583.6|8582.4|392
1622160300000|2021-05-28 00:05:00|8586|8584.5|8586|8585.1|8586.6|8585.4|8585|8583.9|210
1622160600000|2021-05-28 00:10:00|8586.3|8584.8|8586.5|8585|8586.8|8585.6|8585.7|8584.4|206
1622160900000|2021-05-28 00:15:00|8586.4|8584.9|8585.2|8584.3|8587|8585.7|8584.8|8583.6|251
1622161200000|2021-05-28 00:20:00|8585.5|8584|8585.9|8584.4|8586.2|8584.7|8584.7|8583.5|198
1622161500000|2021-05-28 00:25:00|8585.8|8584.3|8586.8|8585.3|8587.1|8585.6|8585.4|8584.2|191
1622161800000|2021-05-28 00:30:00|8586.9|8585.4|8586.8|8585.3|8587.1|8585.9|8585.6|8584.3|232
1622162100000|2021-05-28 00:35:00|8586.9|8585.4|8586.3|8585.4|8587.6|8586.5|8586.3|8585.1|211
1622162400000|2021-05-28 00:40:00|8586.4|8585.5|8586.2|8584.7|8587.5|8586.3|8585.8|8584.5|176
1622162700000|2021-05-28 00:45:00|8586.3|8584.8|8587.4|8585.9|8587.7|8586.2|8585.8|8584.5|174
1622163000000|2021-05-28 00:50:00|8587.3|8585.8|8585.4|8583.9|8587.7|8586.4|8585.4|8583.9|393
1622163300000|2021-05-28 00:55:00|8585.3|8583.8|8587.2|8585.7|8587.3|8586|8584.4|8583|341
1622163600000|2021-05-28 01:00:00|8587.1|8585.6|8586|8584.5|8587.3|8585.8|8585.2|8584.2|389
1622163900000|2021-05-28 01:05:00|8585.7|8584.8|8586.4|8584.9|8587.1|8585.8|8585.4|8584.3|251
1622164200000|2021-05-28 01:10:00|8586|8585.1|8586.1|8584.6|8586.7|8585.5|8585.2|8584|205
1622164500000|2021-05-28 01:15:00|8586.2|8584.7|8586|8584.5|8587|8585.5|8585.4|8584.2|182
1622164800000|2021-05-28 01:20:00|8586.1|8584.6|8587.7|8586.2|8588.4|8587.2|8585.8|8584.6|266
1622165100000|2021-05-28 01:25:00|8587.8|8586.3|8586.4|8585.5|8587.8|8586.4|8586.3|8585.1|166
1622165400000|2021-05-28 01:30:00|8586.5|8585.6|8588.8|8587.3|8588.9|8587.7|8586.2|8585.1|322
1622165700000|2021-05-28 01:35:00|8588.7|8587.2|8587.1|8585.6|8589.2|8587.9|8586.4|8585.2|310
1622166000000|2021-05-28 01:40:00|8587|8585.5|8586.9|8586|8587.2|8586.1|8586.2|8584.9|284
1622166300000|2021-05-28 01:45:00|8587.1|8585.6|8588.3|8586.8|8588.3|8586.8|8586.7|8585.4|231
1622166600000|2021-05-28 01:50:00|8588.4|8586.9|8587.3|8586.4|8588.7|8587.2|8586.8|8585.6|255
1622166900000|2021-05-28 01:55:00|8587.5|8586|8589.1|8587.6|8589.5|8588.3|8587.4|8585.9|325
1622167200000|2021-05-28 02:00:00|8589.2|8587.7|8588.7|8587.2|8589.2|8587.9|8587.6|8586.4|251
1622167500000|2021-05-28 02:05:00|8588.6|8587.1|8588.6|8587.1|8588.9|8587.7|8587.6|8586.4|178
1622167800000|2021-05-28 02:10:00|8588.5|8587|8589.1|8588.2|8589.4|8588.4|8588.1|8586.9|195
1622168100000|2021-05-28 02:15:00|8589.2|8588.3|8589.9|8588.4|8590.2|8589|8589.1|8587.8|151
1622168400000|2021-05-28 02:20:00|8590|8588.5|8589.6|8588.1|8590.3|8589.1|8589|8587.6|220
1622168700000|2021-05-28 02:25:00|8589.7|8588.2|8589.9|8589|8590.2|8589|8588.6|8587.4|241
1622169000000|2021-05-28 02:30:00|8590|8589.1|8589.9|8589|8591.4|8590.1|8589.5|8588.5|304
1622169300000|2021-05-28 02:35:00|8589.8|8588.9|8589.9|8589|8591|8589.8|8589.5|8588.3|261
1622169600000|2021-05-28 02:40:00|8589.8|8588.9|8589.4|8587.9|8590.3|8589.1|8589.1|8587.8|201
1622169900000|2021-05-28 02:45:00|8589.1|8588.2|8590.1|8588.6|8590.1|8588.8|8588.6|8587.4|170
1622170200000|2021-05-28 02:50:00|8590.2|8588.7|8588.8|8587.9|8590.3|8589|8588.7|8587.7|151
1622170500000|2021-05-28 02:55:00|8588.9|8588|8589.9|8589|8590.3|8589.1|8588.1|8587|263
1622170800000|2021-05-28 03:00:00|8589.8|8588.9|8587.5|8586.6|8590.3|8589.1|8587.4|8586.1|327
1622171100000|2021-05-28 03:05:00|8587.4|8586.5|8588.1|8587.2|8588.8|8587.6|8587.1|8586|153
1622171400000|2021-05-28 03:10:00|8588|8587.1|8586.2|8585.3|8588.6|8587.3|8585.9|8584.8|230
1622171700000|2021-05-28 03:15:00|8586.1|8585.2|8587.5|8586.6|8588.3|8587.2|8586.1|8585|214
1622172000000|2021-05-28 03:20:00|8587.7|8586.2|8588.1|8586.6|8588.5|8587.2|8586.4|8585.2|205
1622172300000|2021-05-28 03:25:00|8588|8586.5|8586.8|8585.9|8588.1|8587|8586.1|8585|242
1622172600000|2021-05-28 03:30:00|8586.9|8586|8588.1|8587.2|8589|8587.8|8586.8|8585.8|250
1622172900000|2021-05-28 03:35:00|8588.4|8587.5|8589.1|8588.2|8589.2|8588.2|8587.8|8586.6|274
1622173200000|2021-05-28 03:40:00|8589|8588.1|8588.2|8587.3|8589.9|8588.8|8587.9|8586.8|212
1622173500000|2021-05-28 03:45:00|8588.6|8587.1|8589.1|8588.2|8589.3|8588.2|8587.7|8586.7|275
1622173800000|2021-05-28 03:50:00|8588.9|8588|8587.4|8586.5|8589.6|8588.4|8587.2|8586.1|224
1622174100000|2021-05-28 03:55:00|8587.7|8586.2|8587|8586.1|8587.8|8586.7|8586.5|8585.4|253
1622174400000|2021-05-28 04:00:00|8587.3|8586.4|8586.8|8585.9|8587.8|8586.7|8586|8584.9|222
1622174700000|2021-05-28 04:05:00|8586.9|8586|8585.8|8584.3|8587.6|8586.6|8585.4|8584.3|195
1622175000000|2021-05-28 04:10:00|8585.5|8584.6|8586.4|8585.5|8586.7|8585.5|8584.9|8584|182
1622175300000|2021-05-28 04:15:00|8586.3|8585.4|8586.1|8585.2|8586.7|8585.5|8585.8|8584.7|172
1622175600000|2021-05-28 04:20:00|8586.2|8585.3|8586.1|8585.2|8586.9|8585.8|8586|8585.1|137
1622175900000|2021-05-28 04:25:00|8586.2|8585.3|8586.8|8585.3|8587.2|8586|8586.2|8585|108
1622176200000|2021-05-28 04:30:00|8586.7|8585.2|8587.2|8586.3|8587.6|8586.4|8586.3|8585.2|132
1622176500000|2021-05-28 04:35:00|8587.1|8586.2|8586.2|8584.7|8587.1|8586.2|8586|8584.7|129
1622176800000|2021-05-28 04:40:00|8585.9|8585|8585.4|8584.5|8586.2|8585|8585.2|8584.2|103
1622177100000|2021-05-28 04:45:00|8585.5|8584.6|8585.1|8584.2|8585.8|8584.7|8584.7|8583.6|142
1622177400000|2021-05-28 04:50:00|8585.2|8584.3|8585.6|8584.1|8585.8|8584.6|8584.8|8583.3|116
1622177700000|2021-05-28 04:55:00|8585.7|8584.2|8586.5|8585|8586.6|8585.3|8585.5|8584.1|145
1622178000000|2021-05-28 05:00:00|8586.4|8584.9|8584.9|8583.4|8586.5|8585.4|8584.4|8583.3|222
1622178300000|2021-05-28 05:05:00|8584.8|8583.3|8584.3|8583.4|8585.6|8584.5|8583.8|8582.6|174
1622178600000|2021-05-28 05:10:00|8584.8|8583.3|8585.4|8583.9|8586.4|8585.1|8584.3|8583.2|158
1622178900000|2021-05-28 05:15:00|8585|8584.1|8585.5|8584|8585.7|8584.3|8584.4|8583.2|175
1622179200000|2021-05-28 05:20:00|8585.4|8583.9|8584.2|8583.3|8585.8|8584.7|8584.2|8583|238
1622179500000|2021-05-28 05:25:00|8584.3|8583.4|8584|8583.1|8585.6|8584.3|8583.8|8582.7|158
1622179800000|2021-05-28 05:30:00|8583.9|8583|8585.5|8584.6|8586.3|8584.9|8583.9|8582.7|172
1622180100000|2021-05-28 05:35:00|8585.6|8584.7|8585.9|8584.4|8586.3|8585.1|8585.1|8584.1|159
1622180400000|2021-05-28 05:40:00|8586|8584.5|8586.7|8585.2|8587.1|8585.9|8585.8|8584.5|292
1622180700000|2021-05-28 05:45:00|8586.8|8585.3|8586.6|8585.1|8588|8586.5|8585.9|8584.7|290
1622181000000|2021-05-28 05:50:00|8586.5|8585|8586.9|8585.4|8586.9|8585.9|8585.5|8584.2|269
1622181300000|2021-05-28 05:55:00|8587|8585.5|8585.4|8583.9|8587|8585.8|8584.7|8583.4|307
1622181600000|2021-05-28 06:00:00|8585.3|8583.8|8584.8|8583.9|8585.7|8584.6|8583.5|8582.3|479
1622181900000|2021-05-28 06:05:00|8584.7|8583.8|8583.4|8582.5|8585.4|8584.2|8583.2|8582.1|392
1622182200000|2021-05-28 06:10:00|8583.5|8582.6|8585.7|8584.8|8586.4|8585|8582.6|8581.4|473
1622182500000|2021-05-28 06:15:00|8585.8|8584.9|8586.7|8585.2|8586.9|8586|8583.6|8582.7|503
1622182800000|2021-05-28 06:20:00|8586.6|8585.1|8587.2|8585.7|8588.3|8587.4|8585.9|8584.9|409
1622183100000|2021-05-28 06:25:00|8587.1|8585.6|8585.7|8584.8|8587.5|8586.4|8584.9|8583.8|486
1622183400000|2021-05-28 06:30:00|8585.6|8584.7|8585.5|8584.6|8586.6|8585.5|8583.8|8582.9|441
1622183700000|2021-05-28 06:35:00|8585.4|8584.5|8585.5|8584.6|8587.2|8586.3|8584.7|8583.8|411
1622184000000|2021-05-28 06:40:00|8585.6|8584.7|8588.3|8586.8|8588.5|8587.3|8585.5|8584.6|411
1622184300000|2021-05-28 06:45:00|8588.4|8586.9|8585.1|8584.2|8588.4|8587.3|8584.3|8583.3|519
1622184600000|2021-05-28 06:50:00|8585|8584.1|8582.6|8581.7|8585.9|8585|8582.2|8581.3|402
1622184900000|2021-05-28 06:55:00|8582.7|8581.8|8582.9|8581.4|8585.3|8584.2|8582.5|8581.3|450
1622185200000|2021-05-28 07:00:00|8582.8|8581.3|8582.1|8581.2|8583.4|8582.4|8580.9|8579.7|664
1622185500000|2021-05-28 07:05:00|8582.2|8581.3|8587.7|8586.8|8588.5|8587.5|8582.2|8581|498
1622185800000|2021-05-28 07:10:00|8587.6|8586.7|8589.6|8588.7|8590|8588.8|8585.2|8584.2|500
1622186100000|2021-05-28 07:15:00|8589.5|8588.6|8593|8591.5|8593.1|8591.8|8588.2|8587.2|581
1622186400000|2021-05-28 07:20:00|8592.9|8591.4|8593|8591.5|8594.6|8593.6|8591.5|8590.3|654
1622186700000|2021-05-28 07:25:00|8593.1|8591.6|8591|8590.1|8595.8|8594.6|8590.7|8589.5|472
1622187000000|2021-05-28 07:30:00|8591.3|8589.8|8594|8593.1|8594.6|8593.5|8590.5|8589.6|525
1622187300000|2021-05-28 07:35:00|8594.1|8593.2|8593.5|8592|8595.5|8594.6|8591.2|8590.3|477
1622187600000|2021-05-28 07:40:00|8593.1|8592.2|8591.1|8590.2|8594.3|8593|8590.9|8590|320
1622187900000|2021-05-28 07:45:00|8591.2|8590.3|8594.2|8593.3|8594.8|8593.9|8591.1|8590.2|358
1622188200000|2021-05-28 07:50:00|8594.1|8593.2|8591.9|8591|8594.2|8593.2|8591.9|8591|491
1622188500000|2021-05-28 07:55:00|8592|8591.1|8590.2|8589.3|8592|8591.1|8588.7|8587.5|460
1622188800000|2021-05-28 08:00:00|8590.1|8589.2|8589.3|8588.4|8591.1|8589.9|8587.3|8586.4|654
1622189100000|2021-05-28 08:05:00|8589.4|8588.5|8591|8589.5|8592.9|8591.7|8588.4|8587.2|531
1622189400000|2021-05-28 08:10:00|8591.1|8589.6|8589.7|8588.8|8591.4|8590.2|8588.3|8587.4|416
1622189700000|2021-05-28 08:15:00|8589.8|8588.9|8588.7|8587.8|8593.4|8592.3|8588.3|8587.4|508
1622190000000|2021-05-28 08:20:00|8588.6|8587.7|8587.2|8586.3|8589.1|8588.2|8586.6|8585.7|492
1622190300000|2021-05-28 08:25:00|8587.1|8586.2|8593.7|8592.8|8593.9|8593|8587|8586.1|393
1622190600000|2021-05-28 08:30:00|8593.8|8592.9|8592.7|8591.8|8595.5|8594.6|8591.9|8590.7|417
1622190900000|2021-05-28 08:35:00|8592.8|8591.9|8590.6|8589.7|8592.9|8592|8590.2|8589.3|392
1622191200000|2021-05-28 08:40:00|8590.5|8589.6|8589.8|8588.9|8591.1|8590.2|8588.3|8587.4|441
1622191500000|2021-05-28 08:45:00|8589.7|8588.8|8591.2|8590.3|8592.4|8591.5|8589|8587.9|405
1622191800000|2021-05-28 08:50:00|8591.1|8590.2|8590|8589.1|8593.5|8592.6|8588.7|8587.8|463
1622192100000|2021-05-28 08:55:00|8590.1|8589.2|8591.1|8589.6|8592.2|8591.3|8590|8588.9|492
1622192400000|2021-05-28 09:00:00|8591|8589.5|8593.5|8592.6|8594.4|8593.5|8589.1|8588|449
1622192700000|2021-05-28 09:05:00|8593.4|8592.5|8591.9|8591|8593.9|8592.8|8591|8589.9|457
1622193000000|2021-05-28 09:10:00|8591.8|8590.9|8592.6|8591.7|8593.6|8592.7|8590.7|8589.6|366
1622193300000|2021-05-28 09:15:00|8592.5|8591.6|8595.8|8594.9|8596.1|8595|8592|8591.1|458
1622193600000|2021-05-28 09:20:00|8595.7|8594.8|8593.8|8592.9|8596.9|8595.6|8593.5|8592.4|426
1622193900000|2021-05-28 09:25:00|8593.7|8592.8|8591.6|8590.7|8593.9|8593|8590.7|8589.8|356
1622194200000|2021-05-28 09:30:00|8591.7|8590.8|8595.2|8593.7|8596|8595.1|8591.6|8590.6|470
1622194500000|2021-05-28 09:35:00|8595.3|8593.8|8592.9|8592|8595.4|8594.4|8591.3|8590.4|569
1622194800000|2021-05-28 09:40:00|8592.7|8591.8|8591.4|8590.5|8593.9|8592.7|8590.6|8589.5|386
1622195100000|2021-05-28 09:45:00|8591.5|8590.6|8591.2|8590.3|8593.1|8592.2|8590.8|8589.8|318
1622195400000|2021-05-28 09:50:00|8591.1|8590.2|8591.1|8590.2|8593.8|8592.9|8591|8590.1|440
1622195700000|2021-05-28 09:55:00|8591.2|8590.3|8592.3|8591.4|8595.1|8594.1|8591.1|8590.2|406
1622196000000|2021-05-28 10:00:00|8592.7|8591.2|8591.4|8590.5|8593|8592.1|8590.6|8589.5|305
1622196300000|2021-05-28 10:05:00|8591.2|8590.3|8591.3|8590.4|8593|8592.1|8590.6|8589.7|345
1622196600000|2021-05-28 10:10:00|8591.2|8590.3|8594.4|8592.9|8595.5|8594.4|8591.2|8590.1|343
1622196900000|2021-05-28 10:15:00|8594|8593.1|8595.4|8593.9|8595.6|8594.5|8594|8592.7|307
1622197200000|2021-05-28 10:20:00|8595.3|8593.8|8594.1|8593.2|8595.4|8594.1|8593.5|8592.6|231
1622197500000|2021-05-28 10:25:00|8594.3|8593.4|8593.3|8592.4|8594.5|8593.5|8592.2|8591|295
1622197800000|2021-05-28 10:30:00|8593.5|8592.6|8591.3|8589.8|8593.7|8592.6|8589.7|8588.4|465
1622198100000|2021-05-28 10:35:00|8591.4|8589.9|8591.2|8589.7|8593.3|8591.8|8590.3|8588.8|358
1622198400000|2021-05-28 10:40:00|8590.8|8589.9|8591.5|8590.6|8591.8|8590.6|8589.3|8588.1|393
1622198700000|2021-05-28 10:45:00|8591.6|8590.7|8590.1|8589.2|8592.5|8591.5|8589.2|8588.3|477
1622199000000|2021-05-28 10:50:00|8590|8589.1|8588.1|8587.2|8590.6|8589.7|8588|8587.1|410
1622199300000|2021-05-28 10:55:00|8587.9|8587|8591.1|8590.2|8591.1|8590.2|8586.1|8585.2|654
1622199600000|2021-05-28 11:00:00|8590.6|8589.7|8590.7|8589.8|8594.4|8593.1|8588.7|8587.7|657
1622199900000|2021-05-28 11:05:00|8590.9|8590|8590|8589.1|8592.1|8591.2|8589.7|8588.5|534
1622200200000|2021-05-28 11:10:00|8590.1|8589.2|8592.8|8591.9|8593.1|8591.9|8588.1|8587.2|516
1622200500000|2021-05-28 11:15:00|8592.7|8591.8|8592.3|8591.4|8593.5|8592.6|8591.1|8589.9|422
1622200800000|2021-05-28 11:20:00|8592.2|8591.3|8592|8591.1|8594.1|8593.2|8590.9|8589.7|689
1622201100000|2021-05-28 11:25:00|8591.9|8591|8590.6|8589.7|8592|8591.1|8589|8588.1|502
1622201400000|2021-05-28 11:30:00|8590.5|8589.6|8587.9|8587|8592.8|8591.7|8587.3|8586.4|539
1622201700000|2021-05-28 11:35:00|8588|8587.1|8588.6|8587.7|8589.4|8588.3|8586.6|8585.7|488
1622202000000|2021-05-28 11:40:00|8588.5|8587.6|8586.6|8585.7|8590.3|8589.4|8585.6|8584.4|536
1622202300000|2021-05-28 11:45:00|8586.7|8585.8|8588.9|8588|8590.3|8589.4|8585.5|8584.6|560
1622202600000|2021-05-28 11:50:00|8589|8588.1|8585|8584.1|8589.2|8588.3|8585|8583.9|682
1622202900000|2021-05-28 11:55:00|8585.2|8584.3|8584.5|8583|8586.4|8585.1|8583.7|8582.6|668
1622203200000|2021-05-28 12:00:00|8584.6|8583.1|8581.6|8580.7|8585.3|8583.9|8581.3|8580.4|573
1622203500000|2021-05-28 12:05:00|8581.8|8580.9|8580.8|8579.9|8583.2|8582.3|8579.7|8578.8|717
1622203800000|2021-05-28 12:10:00|8580.5|8579.6|8576.5|8575.6|8580.9|8580|8576.3|8575.4|556
1622204100000|2021-05-28 12:15:00|8576.4|8575.5|8579.3|8578.4|8579.5|8578.6|8575.5|8574.6|611
1622204400000|2021-05-28 12:20:00|8579.1|8578.2|8579.1|8578.2|8579.9|8579|8577.6|8576.5|417
1622204700000|2021-05-28 12:25:00|8579|8578.1|8578.9|8576.1|8579.6|8578.4|8577.2|8576|591
1622205000000|2021-05-28 12:30:00|8578|8576.5|8579.6|8578.7|8581.1|8580|8577.4|8576.1|1059
1622205300000|2021-05-28 12:35:00|8579.7|8578.8|8581.4|8580.5|8582.6|8581.5|8578.8|8577.7|611
1622205600000|2021-05-28 12:40:00|8581.5|8580.6|8580.2|8579.3|8582.4|8581.5|8579.4|8578.5|510
1622205900000|2021-05-28 12:45:00|8580.3|8579.4|8584.2|8583.3|8585.4|8584.5|8579.8|8578.9|638
1622206200000|2021-05-28 12:50:00|8584.1|8583.2|8583.1|8582.2|8585.4|8584.2|8582.8|8581.9|539
1622206500000|2021-05-28 12:55:00|8583|8582.1|8581.9|8580.4|8583.6|8582.4|8580.6|8579.5|634
1622206800000|2021-05-28 13:00:00|8582|8580.5|8581.6|8580.7|8584.2|8583|8580|8578.9|891
1622207100000|2021-05-28 13:05:00|8581.5|8580.6|8580.2|8579.3|8581.7|8580.8|8579|8578.1|603
1622207400000|2021-05-28 13:10:00|8580.1|8579.2|8582.3|8581.4|8582.9|8582|8579|8578.1|565
1622207700000|2021-05-28 13:15:00|8582.4|8581.5|8584.2|8583.3|8584.2|8583.3|8581.4|8580.5|442
1622208000000|2021-05-28 13:20:00|8584.1|8583.2|8584.1|8583.2|8585.4|8584.2|8581.7|8580.8|487
1622208300000|2021-05-28 13:25:00|8584|8583.1|8585.8|8584.9|8587.9|8586.7|8584|8583.1|433
1622208600000|2021-05-28 13:30:00|8586.1|8584.6|8587.8|8586.3|8587.8|8586.7|8583.2|8582.2|617
1622208900000|2021-05-28 13:35:00|8587.6|8586.7|8585|8584.1|8588.1|8587.2|8583.9|8582.8|588
1622209200000|2021-05-28 13:40:00|8585.1|8584.2|8587.6|8586.1|8590.4|8588.9|8585|8584.1|567
1622209500000|2021-05-28 13:45:00|8587.7|8586.2|8586|8585.1|8588.8|8587.5|8583.7|8582.8|738
1622209800000|2021-05-28 13:50:00|8586.1|8585.2|8587.4|8586.5|8588|8586.8|8585.1|8583.9|656
1622210100000|2021-05-28 13:55:00|8587.3|8585.8|8595.4|8593.9|8597.2|8595.9|8586.7|8585.5|911
1622210400000|2021-05-28 14:00:00|8595.3|8593.8|8594|8592.5|8596.3|8595.4|8592.1|8591.2|762
1622210700000|2021-05-28 14:05:00|8593.9|8592.4|8594.4|8593.5|8596|8595.1|8593.2|8592.1|583
1622211000000|2021-05-28 14:10:00|8594.3|8593.4|8596.7|8595.8|8597.4|8596.4|8593.9|8592.8|640
1622211300000|2021-05-28 14:15:00|8596.8|8595.9|8597.5|8596.6|8599|8597.9|8596.5|8595.3|644
1622211600000|2021-05-28 14:20:00|8597.4|8596.5|8601.6|8600.7|8602.8|8601.7|8597.3|8596.3|561
1622211900000|2021-05-28 14:25:00|8601.7|8600.8|8601.2|8600.3|8602.8|8601.7|8598.4|8597.5|530
1622212200000|2021-05-28 14:30:00|8601.3|8600.4|8601.4|8600.5|8601.9|8600.6|8596.4|8595.4|677
1622212500000|2021-05-28 14:35:00|8601.3|8600.4|8603.5|8602.6|8604.3|8603.3|8599.8|8598.9|728
1622212800000|2021-05-28 14:40:00|8603.6|8602.7|8605.9|8605|8607.3|8606.4|8603.2|8602.3|620
1622213100000|2021-05-28 14:45:00|8605.8|8604.9|8604.1|8603.2|8605.9|8605|8602.4|8601.5|553
1622213400000|2021-05-28 14:50:00|8604|8603.1|8601.2|8600.3|8604.3|8603.2|8599.4|8597.9|842
1622213700000|2021-05-28 14:55:00|8600.9|8600|8591.8|8590.9|8602.9|8602|8590.9|8589.8|1237
1622214000000|2021-05-28 15:00:00|8591.7|8590.8|8594.5|8593.6|8594.7|8593.7|8590.4|8589.3|928
1622214300000|2021-05-28 15:05:00|8594.7|8593.8|8595.1|8594.2|8595.6|8594.7|8592|8591.1|568
1622214600000|2021-05-28 15:10:00|8595.3|8594.4|8593.5|8592.6|8597.6|8596.7|8593.5|8592.6|527
1622214900000|2021-05-28 15:15:00|8593.6|8592.7|8594.8|8593.9|8594.9|8594|8592.6|8591.7|496
1622215200000|2021-05-28 15:20:00|8594.9|8594|8594.8|8593.9|8596.3|8595.4|8594.1|8593.2|312
1622215500000|2021-05-28 15:25:00|8594.7|8593.8|8596.6|8595.7|8596.8|8595.9|8594.4|8593.5|375
1622215800000|2021-05-28 15:30:00|8596.5|8595.6|8593.7|8592.8|8597|8596.1|8593.2|8592.3|626
1622216100000|2021-05-28 15:35:00|8593.6|8592.7|8594.3|8593.4|8595.9|8595|8593.5|8592.6|562
1622216400000|2021-05-28 15:40:00|8594.2|8593.3|8595.2|8594.3|8595.4|8594.5|8593.7|8592.8|332
1622216700000|2021-05-28 15:45:00|8595.1|8594.2|8596.4|8595.5|8597.1|8596.2|8594.4|8593.5|357
1622217000000|2021-05-28 15:50:00|8596.3|8595.4|8596.5|8595.6|8597.5|8596.6|8594.9|8594|375
1622217300000|2021-05-28 15:55:00|8596.6|8595.7|8595|8594.1|8596.7|8595.8|8593.9|8593|424
1622217600000|2021-05-28 16:00:00|8594.9|8594|8594.6|8593.7|8595.3|8594.4|8593.7|8592.7|397
1622217900000|2021-05-28 16:05:00|8594.9|8594|8593.6|8592.7|8595.1|8594.2|8593.5|8592.6|226
1622218200000|2021-05-28 16:10:00|8593.7|8592.8|8597.6|8596.7|8598.8|8597.9|8593.6|8592.7|364
1622218500000|2021-05-28 16:15:00|8597.7|8596.8|8594.4|8593.5|8598.2|8597.3|8594.2|8593.3|417
1622218800000|2021-05-28 16:20:00|8594.3|8593.4|8596.1|8595.2|8596.6|8595.7|8594.3|8593.4|351
1622219100000|2021-05-28 16:25:00|8596|8595.1|8596.8|8595.3|8597.6|8596.6|8595.8|8594.9|282
1622219400000|2021-05-28 16:30:00|8596.6|8595.7|8598.2|8597.3|8598.2|8597.3|8596.1|8595.1|342
1622219700000|2021-05-28 16:35:00|8598.1|8597.2|8596.2|8595.3|8598.1|8597.2|8595.9|8595|281
1622220000000|2021-05-28 16:40:00|8596.3|8595.4|8597.4|8595.9|8597.8|8596.9|8596.2|8594.9|368
1622220300000|2021-05-28 16:45:00|8597.1|8596.2|8597.2|8596.3|8598.5|8597.6|8597|8596|376
1622220600000|2021-05-28 16:50:00|8597.3|8596.4|8598.3|8597.4|8598.9|8598|8596.6|8595.7|364
1622220900000|2021-05-28 16:55:00|8598.5|8597.6|8594.7|8593.8|8598.5|8597.6|8594.2|8593.3|560
1622221200000|2021-05-28 17:00:00|8594.8|8593.9|8593.7|8592.8|8595.5|8594.6|8593.6|8592.7|393
1622221500000|2021-05-28 17:05:00|8593.8|8592.9|8594.2|8593.3|8594.5|8593.5|8593.6|8592.7|214
1622221800000|2021-05-28 17:10:00|8594.3|8593.4|8594.7|8593.8|8595.3|8594.3|8593.4|8592.3|287
1622222100000|2021-05-28 17:15:00|8594.8|8593.9|8594.4|8593.5|8594.9|8594|8593.6|8592.7|309
1622222400000|2021-05-28 17:20:00|8594.5|8593.6|8594.2|8593.3|8594.9|8594|8593.4|8592.5|207
1622222700000|2021-05-28 17:25:00|8594.1|8593.2|8595.4|8594.5|8596.4|8595.5|8594.1|8593.2|342
1622223000000|2021-05-28 17:30:00|8595.6|8594.7|8595.8|8594.9|8596|8595.1|8594.5|8593.6|293
1622223300000|2021-05-28 17:35:00|8595.7|8594.8|8597.3|8596.4|8597.7|8596.7|8595.7|8594.8|273
1622223600000|2021-05-28 17:40:00|8597.4|8596.5|8598.7|8597.8|8599.5|8598.5|8597.3|8596.4|291
1622223900000|2021-05-28 17:45:00|8598.8|8597.9|8598.6|8597.7|8599|8598.1|8597.9|8597|224
1622224200000|2021-05-28 17:50:00|8598.7|8597.8|8597.4|8596.5|8599.1|8598.2|8597.3|8596.2|272
1622224500000|2021-05-28 17:55:00|8597.5|8596.6|8597.5|8596.6|8598.5|8597.6|8597|8596|285
1622224800000|2021-05-28 18:00:00|8597.6|8596.7|8597.3|8596.4|8598.4|8597.3|8596.2|8595.3|365
1622225100000|2021-05-28 18:05:00|8597.4|8596.5|8598.1|8597.2|8598.2|8597.3|8597|8596.1|252
1622225400000|2021-05-28 18:10:00|8598|8597.1|8596|8595.1|8598.1|8597.2|8595.9|8595|203
1622225700000|2021-05-28 18:15:00|8595.9|8595|8596.1|8595.2|8597|8596.1|8595.8|8594.8|202
1622226000000|2021-05-28 18:20:00|8596.2|8595.3|8594.7|8593.8|8596.3|8595.4|8594.5|8593.4|265
1622226300000|2021-05-28 18:25:00|8594.8|8593.9|8594.7|8593.8|8595.6|8594.7|8594.3|8593.1|229
1622226600000|2021-05-28 18:30:00|8594.6|8593.7|8594.3|8593.4|8595.5|8594.4|8594.2|8593|272
1622226900000|2021-05-28 18:35:00|8594.4|8593.5|8595|8594.1|8595.4|8594.4|8593.8|8592.9|256
1622227200000|2021-05-28 18:40:00|8595.1|8594.2|8595|8594.1|8595.9|8595|8594.5|8593.4|182
1622227500000|2021-05-28 18:45:00|8594.9|8594|8594.7|8593.8|8595.5|8594.5|8594.6|8593.7|159
1622227800000|2021-05-28 18:50:00|8594.6|8593.7|8594|8593.1|8594.9|8594|8593.5|8592.6|226
1622228100000|2021-05-28 18:55:00|8594.1|8593.2|8594.2|8593.3|8594.5|8593.6|8593.5|8592.6|191
1622228400000|2021-05-28 19:00:00|8594.5|8593|8593.9|8592.4|8594.6|8593.4|8593.3|8592.1|232
1622228700000|2021-05-28 19:05:00|8594|8592.5|8594.9|8593.4|8595|8593.5|8593.4|8592.1|223
1622229000000|2021-05-28 19:10:00|8595.1|8593.6|8595.7|8594.2|8596.4|8595.1|8594.7|8593.5|287
1622229300000|2021-05-28 19:15:00|8595.6|8594.1|8595.2|8594.3|8596.2|8595.1|8594.8|8593.6|219
1622229600000|2021-05-28 19:20:00|8595.3|8594.4|8595.8|8594.3|8596.4|8595.1|8595.1|8594.1|189
1622229900000|2021-05-28 19:25:00|8595.9|8594.4|8596|8594.5|8596.1|8594.8|8595.1|8593.9|136
1622230200000|2021-05-28 19:30:00|8595.7|8594.8|8594.8|8593.9|8596.5|8595.4|8594.5|8593.3|196
1622230500000|2021-05-28 19:35:00|8594.9|8594|8594.5|8593.6|8595.3|8594.2|8594.3|8592.9|217
1622230800000|2021-05-28 19:40:00|8594.6|8593.7|8594.4|8592.9|8594.9|8593.7|8594|8592.7|158
1622231100000|2021-05-28 19:45:00|8594.2|8592.7|8595.1|8593.6|8595.5|8594.2|8593.8|8592.6|204
1622231400000|2021-05-28 19:50:00|8594.9|8594|8594.8|8593.3|8596|8594.9|8594.7|8593.2|193
1622231700000|2021-05-28 19:55:00|8594.4|8593.5|8593.8|8592.3|8595.5|8594.3|8593.6|8592.1|427
1622232000000|2021-05-28 20:00:00|8593.7|8592.2|8593|8591.5|8594.3|8593.1|8592.7|8591.3|356
1622232300000|2021-05-28 20:05:00|8592.9|8591.4|8593.3|8591.8|8593.5|8592.3|8592.3|8590.8|202
1622232600000|2021-05-28 20:10:00|8593.2|8591.7|8592.4|8590.9|8593.3|8591.8|8591.8|8590.6|174
1622232900000|2021-05-28 20:15:00|8592.5|8591|8592.6|8591.1|8593.2|8591.7|8592.2|8590.7|137
1622233200000|2021-05-28 20:20:00|8592.7|8591.2|8591.7|8590.2|8592.7|8591.2|8591.4|8589.9|279
1622233500000|2021-05-28 20:25:00|8591.6|8590.1|8592.9|8591.4|8592.9|8591.5|8591|8589.8|214
1622233800000|2021-05-28 20:30:00|8592.8|8591.3|8591.8|8590.3|8593.3|8591.8|8591.7|8590.2|526
1622234100000|2021-05-28 20:35:00|8592|8590.5|8591.4|8589.9|8592.4|8590.9|8591|8589.8|214
1622234400000|2021-05-28 20:40:00|8591.1|8590.2|8591.3|8589.8|8591.8|8590.3|8590|8588.5|453
1622234700000|2021-05-28 20:45:00|8591.5|8590|8594|8592.5|8597|8593.8|8591.2|8587.9|1171
1622235000000|2021-05-28 20:50:00|8593.9|8592.4|8592.8|8590.1|8597.1|8593.5|8592.7|8589.3|1152
1622235300000|2021-05-28 20:55:00|8593.2|8590.6|8596.9|8588|8601.2|8592.2|8592.9|8584.4|706
1622404800000|2021-05-30 20:00:00|8612.8|8590.8|8604.1|8582.1|8612.8|8590.8|8603.2|8581.2|23
1622405100000|2021-05-30 20:05:00|8609.2|8587.2|8609.2|8587.2|8609.2|8587.2|8609.2|8587.2|1
1622405700000|2021-05-30 20:15:00|8608.8|8586.8|8604|8582|8609.2|8587.2|8604|8582|6
1622406000000|2021-05-30 20:20:00|8603.2|8581.2|8609.1|8587.1|8609.1|8587.1|8603.2|8581.2|12
1622406300000|2021-05-30 20:25:00|8607.6|8585.6|8607.6|8585.6|8607.6|8585.6|8602.6|8580.6|9
1622406600000|2021-05-30 20:30:00|8602.9|8580.9|8604.3|8582.3|8604.4|8582.4|8602.9|8580.9|9
1622406900000|2021-05-30 20:35:00|8609.5|8587.5|8609.5|8587.5|8609.5|8587.5|8609.5|8587.5|1
1622407500000|2021-05-30 20:45:00|8601.2|8579.2|8601.2|8579.2|8601.2|8579.2|8601.2|8579.2|1
1622407800000|2021-05-30 20:50:00|8603.9|8581.9|8608.1|8586.1|8611.4|8589.4|8603.3|8581.3|20
1622408100000|2021-05-30 20:55:00|8610.4|8588.4|8608.2|8588.7|8614.2|8592.2|8605.4|8583.4|43
1622408400000|2021-05-30 21:00:00|8606.9|8584.9|8607.9|8587.4|8612.2|8592.3|8606|8584.9|68
1622408700000|2021-05-30 21:05:00|8607.6|8587.1|8603.8|8581.8|8614.6|8592.6|8599.6|8577.6|225
1622409000000|2021-05-30 21:10:00|8603.7|8581.7|8601.9|8584.9|8606.1|8587.3|8600.4|8578.4|93
1622409300000|2021-05-30 21:15:00|8601.5|8584.5|8603.5|8586.5|8604.1|8587.1|8598.5|8581.5|90
1622409600000|2021-05-30 21:20:00|8605|8588|8603.6|8586.6|8605|8588|8600.8|8583.8|27
1622409900000|2021-05-30 21:25:00|8603.5|8586.5|8602.4|8586.9|8603.8|8587|8600.6|8583.6|22
1622410200000|2021-05-30 21:30:00|8602.5|8586.8|8609.3|8592.3|8609.3|8592.3|8600|8583|195
1622410500000|2021-05-30 21:35:00|8605.8|8588.8|8605.8|8589.3|8606.9|8589.9|8601.6|8584.6|174
1622410800000|2021-05-30 21:40:00|8606.1|8589.2|8602.3|8587.6|8607.1|8590.1|8599.7|8585|158
1622411100000|2021-05-30 21:45:00|8602.6|8587.7|8601.3|8589.3|8603.3|8589.6|8600.4|8587|39
1622411400000|2021-05-30 21:50:00|8601.4|8589.4|8600.8|8588.8|8603.2|8591.2|8598.8|8587.9|173
1622411700000|2021-05-30 21:55:00|8601.2|8589.2|8601.4|8589.4|8601.9|8589.9|8598.2|8586.2|259
1622412000000|2021-05-30 22:00:00|8601.3|8589.3|8596.7|8592.5|8603.6|8593.1|8594|8586.4|865
1622412300000|2021-05-30 22:05:00|8596.6|8592.6|8594.9|8591.5|8597.8|8593.5|8594.4|8590.3|486
1622412600000|2021-05-30 22:10:00|8595.1|8591.6|8595.9|8593.1|8597.4|8594|8594.4|8590.5|258
1622412900000|2021-05-30 22:15:00|8596|8593.2|8598.6|8594.7|8598.8|8595.6|8595.7|8592.3|318
1622413200000|2021-05-30 22:20:00|8598.4|8594.9|8598.1|8594.7|8599.4|8596|8597.2|8593.3|313
1622413500000|2021-05-30 22:25:00|8598.3|8594.4|8597.3|8594.7|8598.7|8595.6|8596.6|8593.2|250
1622413800000|2021-05-30 22:30:00|8597.2|8594.8|8596.5|8594|8597.8|8595.3|8595.7|8592.9|193
1622414100000|2021-05-30 22:35:00|8596.4|8593.8|8595.7|8594.2|8596.8|8594.4|8595.3|8592.7|199
1622414400000|2021-05-30 22:40:00|8595.5|8594|8596.4|8594.9|8597.4|8595.2|8595.5|8593.5|204
1622414700000|2021-05-30 22:45:00|8596.3|8594.8|8596.7|8595.2|8597.6|8595.3|8596.3|8593.1|159
1622415000000|2021-05-30 22:50:00|8597|8594.7|8595.7|8594.2|8597.3|8595.3|8595.6|8593.4|226
1622415300000|2021-05-30 22:55:00|8595.6|8594.1|8596|8594.5|8597.1|8594.8|8595.2|8593.2|152
1622415600000|2021-05-30 23:00:00|8596.3|8594.8|8596.9|8595.4|8598|8596|8595.9|8594.2|304
1622415900000|2021-05-30 23:05:00|8597|8595.5|8596.9|8595.4|8598.2|8595.9|8596.5|8595|164
1622416200000|2021-05-30 23:10:00|8596.8|8595.3|8596.4|8594.9|8596.9|8595.4|8596.2|8594.7|83
1622416500000|2021-05-30 23:15:00|8596.5|8595|8596.9|8595.4|8597.1|8595.6|8596.3|8594.8|161
1622416800000|2021-05-30 23:20:00|8596.8|8595.3|8596.3|8594.8|8597.3|8595.8|8596.2|8594.8|86
1622417100000|2021-05-30 23:25:00|8596.4|8594.9|8597|8595.5|8597.2|8595.7|8596.2|8594.7|120
1622417400000|2021-05-30 23:30:00|8596.9|8595.4|8597.9|8596.4|8598|8596.5|8596.9|8595.4|103
1622417700000|2021-05-30 23:35:00|8598|8596.5|8597.1|8595.6|8598|8596.5|8597|8595.5|97
1622418000000|2021-05-30 23:40:00|8597.2|8595.7|8597.7|8596.2|8598.1|8596.6|8596.7|8595.5|90
1622418300000|2021-05-30 23:45:00|8597.6|8596.1|8597.1|8595.6|8597.9|8596.6|8597|8595.5|85
1622418600000|2021-05-30 23:50:00|8597.2|8595.7|8597.3|8595.8|8597.4|8596|8596.6|8595.1|92
1622418900000|2021-05-30 23:55:00|8597.2|8595.7|8597.2|8595.7|8597.9|8596.6|8597.1|8595.6|155
1622419200000|2021-05-31 00:00:00|8597.3|8595.8|8598.6|8597.7|8599.2|8597.9|8596.4|8595.1|349
1622419500000|2021-05-31 00:05:00|8598.8|8597.3|8598.1|8596.6|8598.8|8597.8|8597|8595.8|267
1622419800000|2021-05-31 00:10:00|8598|8596.5|8598.1|8596.6|8598.2|8597.2|8596.8|8595.6|211
1622420100000|2021-05-31 00:15:00|8598.2|8596.7|8598.3|8596.8|8598.3|8596.8|8597.1|8595.9|148
1622420400000|2021-05-31 00:20:00|8598.2|8596.7|8597.7|8596.2|8598.8|8597.6|8597.6|8596.1|166
1622420700000|2021-05-31 00:25:00|8597.6|8596.1|8597.4|8595.9|8598.1|8597|8597.1|8595.8|178
1622421000000|2021-05-31 00:30:00|8597.3|8595.8|8597.3|8595.8|8597.9|8596.4|8596.3|8595.2|222
1622421300000|2021-05-31 00:35:00|8597.1|8595.6|8596.7|8595.2|8597.7|8596.5|8596.3|8595.1|288
1622421600000|2021-05-31 00:40:00|8596.8|8595.3|8596.9|8595.4|8597.7|8596.4|8595.8|8594.7|320
1622421900000|2021-05-31 00:45:00|8596.5|8595.6|8597.2|8595.7|8597.4|8596.1|8595.2|8594.2|246
1622422200000|2021-05-31 00:50:00|8597.3|8595.8|8594.8|8593.3|8597.6|8596.5|8594.8|8593.3|395
1622422500000|2021-05-31 00:55:00|8594.7|8593.2|8597.5|8596|8597.8|8596.3|8594.5|8593|413
1622422800000|2021-05-31 01:00:00|8597.3|8595.8|8597.2|8595.7|8598.4|8597.2|8596.4|8595.1|382
1622423100000|2021-05-31 01:05:00|8597.3|8595.8|8595.8|8594.3|8597.7|8596.4|8595.3|8593.8|301
1622423400000|2021-05-31 01:10:00|8595.7|8594.2|8594.7|8593.2|8596|8594.5|8593.7|8592.5|328
1622423700000|2021-05-31 01:15:00|8594.8|8593.3|8593.9|8592.4|8594.9|8593.7|8593.5|8592.3|354
1622424000000|2021-05-31 01:20:00|8593.8|8592.3|8595.1|8593.6|8595.4|8594.2|8593.4|8592.2|311
1622424300000|2021-05-31 01:25:00|8595|8593.5|8595.5|8594|8595.8|8594.6|8594.7|8593.4|261
1622424600000|2021-05-31 01:30:00|8595.4|8593.9|8596.2|8594.7|8596.4|8595.3|8594.9|8593.6|318
1622424900000|2021-05-31 01:35:00|8596.1|8594.6|8595.8|8594.9|8596.9|8595.6|8595.3|8594.2|281
1622425200000|2021-05-31 01:40:00|8595.7|8594.8|8595.4|8593.9|8596.3|8595.1|8594.8|8593.7|236
1622425500000|2021-05-31 01:45:00|8595.5|8594|8593.8|8592.3|8595.5|8594.3|8593.3|8592.2|264
1622425800000|2021-05-31 01:50:00|8593.7|8592.2|8593.9|8592.4|8594.2|8593|8592.6|8591.4|372
1622426100000|2021-05-31 01:55:00|8594.1|8592.6|8594.2|8592.7|8595.1|8593.7|8593.4|8592|438
1622426400000|2021-05-31 02:00:00|8594.1|8592.6|8592.6|8591.1|8594.5|8593.3|8592.1|8590.9|397
1622426700000|2021-05-31 02:05:00|8592.5|8591|8593.1|8591.6|8593.9|8592.7|8591.7|8590.5|224
1622427000000|2021-05-31 02:10:00|8593.2|8591.7|8593.1|8591.6|8593.9|8592.4|8592.9|8591.5|192
1622427300000|2021-05-31 02:15:00|8593.2|8591.7|8593|8591.5|8593.6|8592.3|8592.2|8591|200
1622427600000|2021-05-31 02:20:00|8593.1|8591.6|8593|8591.5|8593.2|8591.7|8591.9|8590.5|150
1622427900000|2021-05-31 02:25:00|8593.1|8591.6|8591.9|8591|8593.6|8592.1|8591.5|8590.2|149
1622428200000|2021-05-31 02:30:00|8592|8591.1|8593|8591.5|8593.2|8591.9|8591.9|8590.7|186
1622428500000|2021-05-31 02:35:00|8592.9|8591.4|8592.9|8591.4|8594|8592.7|8592.7|8591.3|204
1622428800000|2021-05-31 02:40:00|8593|8591.5|8593.9|8592.4|8594.1|8593|8592.6|8591.3|194
1622429100000|2021-05-31 02:45:00|8594|8592.5|8595.1|8593.6|8595.2|8593.8|8593.7|8592.2|139
1622429400000|2021-05-31 02:50:00|8595|8593.5|8595.4|8593.9|8595.5|8594|8594.3|8592.8|127
1622429700000|2021-05-31 02:55:00|8595.3|8593.8|8594.9|8593.4|8595.6|8594.4|8594.5|8593.2|136
1622430000000|2021-05-31 03:00:00|8594.8|8593.3|8595|8594.1|8595.6|8594.3|8594.2|8593|215
1622430300000|2021-05-31 03:05:00|8594.9|8594|8595.6|8594.1|8596.2|8595.2|8594.5|8593.3|275
1622430600000|2021-05-31 03:10:00|8595.3|8594.4|8595.6|8594.1|8596.1|8595|8595.2|8594|168
1622430900000|2021-05-31 03:15:00|8595.5|8594|8594.9|8593.4|8595.9|8594.8|8594.8|8593.4|276
1622431200000|2021-05-31 03:20:00|8594.8|8593.3|8595.4|8593.9|8595.8|8594.6|8594.1|8592.7|286
1622431500000|2021-05-31 03:25:00|8595.5|8594|8595.7|8594.2|8595.8|8594.5|8595.1|8593.8|99
1622431800000|2021-05-31 03:30:00|8595.9|8594.4|8595.2|8593.7|8596.6|8595.5|8594.8|8593.5|204
1622432100000|2021-05-31 03:35:00|8595.1|8593.6|8594.5|8593|8595.3|8594|8593.8|8592.5|99
1622432400000|2021-05-31 03:40:00|8594.6|8593.1|8594.8|8593.3|8595.1|8593.8|8593.5|8592.3|123
1622432700000|2021-05-31 03:45:00|8594.7|8593.2|8593.1|8592.2|8594.9|8593.6|8593|8591.7|124
1622433000000|2021-05-31 03:50:00|8593.4|8591.9|8594.2|8592.7|8594.7|8593.4|8593|8591.8|163
1622433300000|2021-05-31 03:55:00|8594.1|8592.6|8593.7|8592.2|8594.8|8593.4|8593.1|8591.9|179
1622433600000|2021-05-31 04:00:00|8593.6|8592.1|8593.4|8592.5|8593.7|8592.5|8592.5|8591.2|177
1622433900000|2021-05-31 04:05:00|8593.6|8592.1|8593.3|8591.8|8594.2|8592.8|8593|8591.7|146
1622434200000|2021-05-31 04:10:00|8593.2|8591.7|8593.7|8592.2|8593.9|8592.7|8592.9|8591.7|106
1622434500000|2021-05-31 04:15:00|8593.4|8592.5|8594.1|8592.6|8594.5|8593.2|8593.4|8592.1|96
1622434800000|2021-05-31 04:20:00|8594.2|8592.7|8594.1|8592.6|8594.3|8593.1|8593.6|8592.1|137
1622435100000|2021-05-31 04:25:00|8593.9|8592.4|8594.3|8592.8|8594.5|8593.3|8593.1|8591.9|154
1622435400000|2021-05-31 04:30:00|8594|8592.5|8594.3|8592.8|8594.6|8593.1|8593.7|8592.2|144
1622435700000|2021-05-31 04:35:00|8594.4|8592.9|8594.4|8592.9|8594.7|8593.5|8593.1|8591.9|134
1622436000000|2021-05-31 04:40:00|8594.3|8592.8|8593|8591.5|8594.5|8593|8592.4|8591.3|159
1622436300000|2021-05-31 04:45:00|8592.9|8591.4|8593.1|8591.6|8594.2|8592.7|8592.4|8591.3|149
1622436600000|2021-05-31 04:50:00|8593.2|8591.7|8594.3|8592.8|8594.8|8593.6|8593|8591.6|160
1622436900000|2021-05-31 04:55:00|8594.4|8592.9|8594|8592.5|8594.7|8593.4|8593.6|8592.1|156
1622437200000|2021-05-31 05:00:00|8594.1|8592.6|8594.3|8592.8|8594.6|8593.5|8593.8|8592.3|134
1622437500000|2021-05-31 05:05:00|8594.5|8593|8594.5|8593|8594.6|8593.5|8593.9|8592.4|77
1622437800000|2021-05-31 05:10:00|8594.6|8593.1|8594.2|8593.3|8595.4|8594.2|8594|8592.8|130
1622438100000|2021-05-31 05:15:00|8594.3|8593.4|8594.5|8593|8594.7|8593.5|8593.8|8592.5|113
1622438400000|2021-05-31 05:20:00|8594.6|8593.1|8595.5|8594|8595.7|8594.5|8594.5|8593|169
1622438700000|2021-05-31 05:25:00|8595.4|8593.9|8595.1|8593.6|8595.6|8594.3|8594.6|8593.4|100
1622439000000|2021-05-31 05:30:00|8595|8593.5|8596.2|8594.7|8596.3|8595|8594.7|8593.5|175
1622439300000|2021-05-31 05:35:00|8596.1|8594.6|8596|8594.5|8596.6|8595.4|8595.4|8594|183
1622439600000|2021-05-31 05:40:00|8595.9|8594.4|8596.2|8594.7|8596.3|8594.9|8595|8593.8|116
1622439900000|2021-05-31 05:45:00|8596.3|8594.8|8596.2|8594.7|8596.3|8594.9|8595.3|8593.8|129
1622440200000|2021-05-31 05:50:00|8596|8594.5|8595.5|8594.6|8596.5|8595.3|8595.5|8594.2|172
1622440500000|2021-05-31 05:55:00|8595.8|8594.3|8595.3|8593.8|8596.4|8595.1|8595.2|8593.7|143
1622440800000|2021-05-31 06:00:00|8595.2|8593.7|8595.2|8593.7|8596.1|8594.8|8593.5|8592.3|346
1622441100000|2021-05-31 06:05:00|8595.3|8593.8|8595.7|8594.2|8596.1|8595|8593.4|8592.1|314
1622441400000|2021-05-31 06:10:00|8595.6|8594.1|8595.7|8594.2|8596.4|8595.1|8595.1|8593.6|228
1622441700000|2021-05-31 06:15:00|8595.6|8594.1|8596.2|8594.7|8596.6|8595.3|8595.1|8593.8|262
1622442000000|2021-05-31 06:20:00|8596.3|8594.8|8596|8594.5|8596.3|8595.1|8595|8593.8|182
1622442300000|2021-05-31 06:25:00|8595.9|8594.4|8595.5|8594|8597.1|8595.9|8594.8|8593.7|324
1622442600000|2021-05-31 06:30:00|8595.4|8593.9|8595.7|8594.8|8596.6|8595.7|8595|8593.8|336
1622442900000|2021-05-31 06:35:00|8595.8|8594.9|8596.4|8595.5|8597.1|8596.2|8595.5|8594.6|320
1622443200000|2021-05-31 06:40:00|8596.3|8595.4|8596.1|8594.6|8597.3|8596.4|8595.6|8594.5|267
1622443500000|2021-05-31 06:45:00|8596|8594.5|8595.2|8594.3|8596.5|8595.4|8594.9|8593.8|357
1622443800000|2021-05-31 06:50:00|8595.1|8594.2|8595.2|8593.7|8595.7|8594.6|8594.6|8593.7|191
1622444100000|2021-05-31 06:55:00|8594.9|8594|8596.8|8595.3|8597.6|8596.6|8594.9|8593.8|371
1622444400000|2021-05-31 07:00:00|8596.7|8595.2|8596.8|8595.9|8598.5|8597.3|8595.7|8594.5|412
1622444700000|2021-05-31 07:05:00|8596.9|8596|8600.4|8598.9|8600.5|8599.6|8596.7|8595.7|347
1622445000000|2021-05-31 07:10:00|8600.3|8598.8|8598.7|8597.2|8601.3|8600.3|8598.2|8597|374
1622445300000|2021-05-31 07:15:00|8598.8|8597.3|8596.7|8595.8|8600.1|8599.2|8596.6|8595.7|273
1622445600000|2021-05-31 07:20:00|8596.6|8595.7|8599.1|8598.2|8599.8|8598.6|8595.6|8594.7|397
1622445900000|2021-05-31 07:25:00|8599|8598.1|8601.3|8600.4|8603.3|8602.1|8598.9|8598|476
1622446200000|2021-05-31 07:30:00|8601.2|8600.3|8598.4|8597.5|8602|8600.9|8597.7|8596.7|511
1622446500000|2021-05-31 07:35:00|8598.6|8597.7|8598.3|8596.8|8599.8|8598.5|8597.7|8596.4|565
1622446800000|2021-05-31 07:40:00|8598|8597.1|8597|8596.1|8598.5|8597.5|8596.9|8595.7|445
1622447100000|2021-05-31 07:45:00|8596.9|8596|8598.2|8597.3|8598.5|8597.6|8596.7|8595.5|452
1622447400000|2021-05-31 07:50:00|8598.1|8597.2|8598.9|8598|8600.1|8599.2|8597.8|8596.7|450
1622447700000|2021-05-31 07:55:00|8599|8598.1|8599.7|8598.2|8600.3|8599.1|8597.5|8596.6|466
1622448000000|2021-05-31 08:00:00|8599.5|8598|8600.2|8599.3|8600.9|8600|8599.1|8597.6|472
1622448300000|2021-05-31 08:05:00|8600.1|8599.2|8601.7|8600.8|8602.1|8600.8|8598|8597|412
1622448600000|2021-05-31 08:10:00|8601.8|8600.9|8602.1|8601.2|8603|8602|8601|8600|329
1622448900000|2021-05-31 08:15:00|8602|8601.1|8602.6|8601.7|8604.5|8603.2|8601.9|8600.6|415
1622449200000|2021-05-31 08:20:00|8602.5|8601.6|8602.5|8601.6|8604.5|8603.5|8602.4|8601.5|383
1622449500000|2021-05-31 08:25:00|8602.6|8601.7|8603.2|8601.7|8604.4|8603.5|8601.4|8600.5|426
1622449800000|2021-05-31 08:30:00|8603.1|8601.6|8604.1|8603.2|8605.2|8604.2|8602.5|8601.4|549
1622450100000|2021-05-31 08:35:00|8604|8603.1|8606.3|8605.4|8607.1|8606.1|8604|8603.1|491
1622450400000|2021-05-31 08:40:00|8606.2|8605.3|8606|8605.1|8606.8|8605.7|8605.1|8603.8|453
1622450700000|2021-05-31 08:45:00|8605.9|8605|8605.9|8605|8607.4|8606.5|8604.4|8603.3|706
1622451000000|2021-05-31 08:50:00|8606|8605.1|8607.4|8606.5|8609.2|8608|8605.9|8604.9|561
1622451300000|2021-05-31 08:55:00|8607.2|8606.3|8609.8|8608.3|8612.7|8611.2|8606.6|8605.4|660
1622451600000|2021-05-31 09:00:00|8610.2|8608|8606.4|8605.5|8610.5|8608.8|8606.2|8605.2|482
1622451900000|2021-05-31 09:05:00|8606.3|8605.4|8606.1|8605.2|8608.5|8607.3|8605.3|8604.2|452
1622452200000|2021-05-31 09:10:00|8606.2|8605.3|8605.9|8605|8606.9|8605.9|8604.5|8603.3|553
1622452500000|2021-05-31 09:15:00|8606|8605.1|8604.8|8603.9|8606.5|8605.3|8603.6|8602.4|510
1622452800000|2021-05-31 09:20:00|8604.7|8603.8|8605.3|8604.4|8606.3|8605.4|8603.7|8602.7|465
1622453100000|2021-05-31 09:25:00|8605.2|8604.3|8603.4|8602.5|8605.4|8604.3|8602.1|8601.2|462
1622453400000|2021-05-31 09:30:00|8603.3|8602.4|8598.6|8597.7|8603.4|8602.5|8598.5|8597.6|322
1622453700000|2021-05-31 09:35:00|8598.7|8597.8|8599.5|8598|8600.1|8599|8598|8597.1|392
1622454000000|2021-05-31 09:40:00|8599.6|8598.1|8598|8597.1|8600|8598.9|8597.9|8596.7|386
1622454300000|2021-05-31 09:45:00|8597.9|8597|8599.2|8598.3|8599.6|8598.4|8597.6|8596.4|306
1622454600000|2021-05-31 09:50:00|8599.5|8598|8597.7|8596.2|8599.6|8598.4|8596.7|8595.7|384
1622454900000|2021-05-31 09:55:00|8597.8|8596.3|8598.5|8597|8599.5|8598.3|8597.2|8596|346
1622455200000|2021-05-31 10:00:00|8598.6|8597.1|8597.3|8595.8|8599.2|8597.8|8596.1|8595|389
1622455500000|2021-05-31 10:05:00|8597.4|8595.9|8596.6|8595.7|8598|8596.8|8596.5|8595.3|242
1622455800000|2021-05-31 10:10:00|8596.7|8595.8|8598.2|8596.7|8598.8|8597.4|8596|8594.6|265
1622456100000|2021-05-31 10:15:00|8598.3|8596.8|8600.5|8599|8600.5|8599.3|8597.8|8596.7|291
1622456400000|2021-05-31 10:20:00|8600.1|8599.2|8600.8|8599.9|8601.6|8600.1|8600|8599|259
1622456700000|2021-05-31 10:25:00|8600.9|8600|8602|8600.5|8603.5|8602.3|8600.4|8599.3|319
1622457000000|2021-05-31 10:30:00|8601.7|8600.8|8601.4|8599.9|8602.6|8601.1|8600.1|8599|382
1622457300000|2021-05-31 10:35:00|8601.3|8599.8|8602.3|8600.8|8603.1|8601.8|8601.1|8599.8|348
1622457600000|2021-05-31 10:40:00|8602.2|8600.7|8600|8598.5|8602.4|8601.4|8599.6|8598.4|238
1622457900000|2021-05-31 10:45:00|8599.9|8598.4|8601.7|8600.2|8602.1|8601|8599.5|8598.3|335
1622458200000|2021-05-31 10:50:00|8602|8601.1|8602.5|8601.6|8603.3|8602.1|8601.6|8600.5|272
1622458500000|2021-05-31 10:55:00|8602.4|8601.5|8600.9|8600|8603.2|8602.1|8600|8599.1|310
1622458800000|2021-05-31 11:00:00|8601|8600.1|8599.6|8598.7|8601.3|8600.2|8598.4|8597.5|276
1622459100000|2021-05-31 11:05:00|8599.5|8598.6|8601.7|8600.8|8602.2|8601.2|8599.4|8598.3|226
1622459400000|2021-05-31 11:10:00|8601.4|8600.5|8602.2|8601.3|8602.7|8601.7|8601.3|8600.2|226
1622459700000|2021-05-31 11:15:00|8602.3|8601.4|8600.9|8600|8602.5|8601.6|8600|8598.8|257
1622460000000|2021-05-31 11:20:00|8600.8|8599.9|8598.2|8597.3|8601.8|8600.9|8597.7|8596.6|305
1622460300000|2021-05-31 11:25:00|8598.3|8597.4|8598.5|8597.6|8599.3|8598|8597.7|8596.5|319
1622460600000|2021-05-31 11:30:00|8598.6|8597.7|8598.5|8597.6|8599.4|8598.3|8598|8596.9|233
1622460900000|2021-05-31 11:35:00|8598.6|8597.7|8596.8|8595.9|8598.9|8598|8596.8|8595.6|241
1622461200000|2021-05-31 11:40:00|8596.9|8596|8596.8|8595.9|8597.5|8596.3|8596|8595|266
1622461500000|2021-05-31 11:45:00|8596.7|8595.8|8599.1|8598.2|8599.6|8598.5|8596.6|8595.5|306
1622461800000|2021-05-31 11:50:00|8599|8598.1|8600.1|8599.2|8601.1|8599.6|8598.6|8597.4|385
1622462100000|2021-05-31 11:55:00|8600.5|8599|8601.6|8600.1|8602.8|8601.7|8600.2|8598.9|429
1622462400000|2021-05-31 12:00:00|8601.7|8600.2|8603.3|8601.8|8603.8|8602.7|8601.7|8600.2|337
1622462700000|2021-05-31 12:05:00|8603.2|8601.7|8602.1|8601.2|8603.3|8602|8601.4|8600.4|260
1622463000000|2021-05-31 12:10:00|8602.2|8601.3|8601.9|8601|8603|8601.8|8601.4|8600.1|265
1622463300000|2021-05-31 12:15:00|8601.8|8600.9|8601.9|8601|8602.3|8601.4|8600.5|8599.6|269
1622463600000|2021-05-31 12:20:00|8601.8|8600.9|8602.2|8601.3|8602.8|8601.9|8600.7|8599.7|268
1622463900000|2021-05-31 12:25:00|8602.3|8601.4|8602.3|8601.4|8603.4|8602.1|8601.2|8600.3|264
1622464200000|2021-05-31 12:30:00|8602.2|8601.3|8601|8600.1|8602.8|8601.7|8600.6|8599.5|310
1622464500000|2021-05-31 12:35:00|8601.1|8600.2|8601.8|8600.9|8602.3|8601.2|8601|8599.7|299
1622464800000|2021-05-31 12:40:00|8601.9|8601|8603.1|8601.6|8603.5|8602.3|8601.8|8600.8|171
1622465100000|2021-05-31 12:45:00|8603|8601.5|8602.1|8601.2|8603.6|8602.4|8602.1|8600.9|188
1622465400000|2021-05-31 12:50:00|8602.2|8601.3|8602.1|8601.2|8602.9|8601.8|8601.7|8600.5|192
1622465700000|2021-05-31 12:55:00|8602|8601.1|8602.5|8601.6|8603.3|8602.2|8601.8|8600.6|265
1622466000000|2021-05-31 13:00:00|8602.4|8601.5|8603.1|8602.2|8603.8|8602.9|8602|8601|271
1622466300000|2021-05-31 13:05:00|8603.2|8602.3|8603.3|8602.4|8604.5|8603.6|8603|8602.1|261
1622466600000|2021-05-31 13:10:00|8603.4|8602.5|8603.1|8602.2|8603.7|8602.6|8602.7|8601.5|203
1622466900000|2021-05-31 13:15:00|8603|8602.1|8606.3|8605.4|8606.5|8605.4|8602.9|8602|280
1622467200000|2021-05-31 13:20:00|8606.6|8605.1|8605.3|8604.4|8606.6|8605.4|8604.1|8603.2|285
1622467500000|2021-05-31 13:25:00|8605.4|8604.5|8604.9|8604|8606.4|8605.2|8603.5|8602.4|402
1622467800000|2021-05-31 13:30:00|8605.1|8604.2|8605.4|8604.5|8606.7|8605.6|8604.2|8603.3|340
1622468100000|2021-05-31 13:35:00|8605.5|8604.6|8606|8605.1|8606.8|8605.9|8605.2|8604.3|218
1622468400000|2021-05-31 13:40:00|8605.9|8605|8604.5|8603.6|8606.7|8605.8|8604.5|8603.4|240
1622468700000|2021-05-31 13:45:00|8604.7|8603.8|8604.6|8603.7|8605.4|8604.2|8604|8602.9|235
1622469000000|2021-05-31 13:50:00|8604.9|8603.4|8611|8609.5|8611.9|8610.7|8604|8602.8|490
1622469300000|2021-05-31 13:55:00|8610.9|8609.4|8611.7|8610.2|8612.6|8611.5|8610.3|8608.9|547
1622469600000|2021-05-31 14:00:00|8612|8610.8|8613.3|8611.8|8615.3|8613.9|8611.6|8610.4|439
1622469900000|2021-05-31 14:05:00|8613.2|8611.7|8612.9|8611.4|8614.2|8612.8|8611.3|8610.3|358
1622470200000|2021-05-31 14:10:00|8612.8|8611.3|8612.3|8610.8|8613|8611.7|8611.2|8610|267
1622470500000|2021-05-31 14:15:00|8612.5|8611|8611.5|8610.6|8612.7|8611.5|8611|8609.8|250
1622470800000|2021-05-31 14:20:00|8611.4|8610.5|8612.3|8610.8|8613|8611.8|8611.2|8610|376
1622471100000|2021-05-31 14:25:00|8612.2|8610.7|8609.6|8608.1|8613|8611.7|8609.1|8607.6|337
1622471400000|2021-05-31 14:30:00|8609.8|8608.3|8611.1|8609.6|8611.3|8610.2|8609.5|8608.3|312
1622471700000|2021-05-31 14:35:00|8611.2|8609.7|8612|8610.5|8612.3|8610.9|8610.5|8609.2|223
1622472000000|2021-05-31 14:40:00|8612.1|8610.6|8612.7|8611.8|8614.9|8613.7|8611.3|8610|287
1622472300000|2021-05-31 14:45:00|8613|8611.5|8610.1|8608.6|8613|8611.7|8610|8608.6|379
1622472600000|2021-05-31 14:50:00|8610|8608.5|8611.2|8610.3|8612.2|8610.7|8608.3|8606.9|645
1622472900000|2021-05-31 14:55:00|8611.5|8610|8603.7|8602.2|8612.1|8610.7|8600.2|8599|1237
1622473200000|2021-05-31 15:00:00|8603.8|8602.3|8603.4|8602.5|8604.2|8602.9|8600.2|8599.3|1166
1622473500000|2021-05-31 15:05:00|8603.3|8602.4|8604|8603.1|8604.7|8603.5|8601.7|8600.5|562
1622473800000|2021-05-31 15:10:00|8604.1|8603.2|8605.2|8603.7|8607|8605.5|8603.8|8602.6|592
1622474100000|2021-05-31 15:15:00|8605.3|8603.8|8603.7|8602.2|8605.3|8603.8|8602.2|8601.2|498
1622474400000|2021-05-31 15:20:00|8603.6|8602.1|8604.5|8603|8605.6|8604.1|8603.2|8601.9|311
1622474700000|2021-05-31 15:25:00|8604.6|8603.1|8605.6|8604.7|8606.5|8605.3|8603.6|8602.4|383
1622475000000|2021-05-31 15:30:00|8605.5|8604.6|8606.7|8605.2|8607.2|8606.2|8604.7|8603.6|364
1622475300000|2021-05-31 15:35:00|8606.6|8605.1|8606.4|8605.5|8607.8|8606.8|8606|8604.6|271
1622475600000|2021-05-31 15:40:00|8606.7|8605.2|8606.2|8605.3|8607.1|8606|8605.5|8604.5|227
1622475900000|2021-05-31 15:45:00|8606.1|8605.2|8607.7|8606.2|8608.1|8606.6|8605.9|8604.6|358
1622476200000|2021-05-31 15:50:00|8607.8|8606.3|8605.8|8604.9|8608|8606.9|8605.2|8604|257
1622476500000|2021-05-31 15:55:00|8605.7|8604.8|8605|8604.1|8606.3|8605.2|8604.9|8604|175
1622476800000|2021-05-31 16:00:00|8605.3|8603.8|8606.1|8604.6|8607.5|8606.3|8605.3|8603.8|303
1622477100000|2021-05-31 16:05:00|8606|8604.5|8605.7|8604.2|8606|8604.5|8604.1|8602.6|203
1622477400000|2021-05-31 16:10:00|8605.6|8604.1|8605|8603.5|8606.2|8604.7|8604.8|8603.3|202
1622477700000|2021-05-31 16:15:00|8604.9|8603.4|8606.6|8605.1|8607.7|8606.2|8604.1|8602.6|254
1622478000000|2021-05-31 16:20:00|8606.5|8605|8606|8604.5|8606.6|8605.1|8605.7|8604.3|202
1622478300000|2021-05-31 16:25:00|8606.1|8604.6|8607.7|8606.2|8608|8606.6|8605.4|8604.2|268
1622478600000|2021-05-31 16:30:00|8607.6|8606.1|8607|8605.5|8607.6|8606.1|8606.2|8604.7|154
1622478900000|2021-05-31 16:35:00|8606.9|8605.4|8607.8|8606.3|8608|8606.5|8606.7|8605.2|196
1622479200000|2021-05-31 16:40:00|8607.7|8606.2|8607.4|8605.9|8608.2|8606.7|8607.1|8605.6|213
1622479500000|2021-05-31 16:45:00|8607.5|8606|8607.4|8605.9|8607.7|8606.2|8607.2|8605.7|135
1622479800000|2021-05-31 16:50:00|8607|8606.1|8607.7|8606.2|8607.7|8606.6|8607|8605.6|112
1622480100000|2021-05-31 16:55:00|8607.8|8606.3|8608.7|8607.2|8609.9|8607.7|8607.3|8605.5|325
1622480400000|2021-05-31 17:00:00|8609.2|8606.7|8606.9|8604.6|8610.5|8607.4|8606.2|8603.1|668
1622480700000|2021-05-31 17:05:00|8606.8|8604.5|8607.2|8604.9|8609.1|8605.7|8606.4|8603.8|348
1622481000000|2021-05-31 17:10:00|8607|8604.4|8608.2|8606.7|8608.5|8606.9|8606.6|8604.3|310
1622481300000|2021-05-31 17:15:00|8608.3|8606.8|8607.8|8606.3|8609.8|8606.9|8607.7|8604.6|207
1622481600000|2021-05-31 17:20:00|8607.9|8606.4|8608.8|8607.3|8609.2|8607.3|8607.8|8606|223
1622481900000|2021-05-31 17:25:00|8608.6|8607.1|8607.2|8605.7|8609.1|8607.3|8607|8605.3|246
1622482200000|2021-05-31 17:30:00|8607.3|8605.8|8607.3|8605.8|8607.6|8606.1|8606.9|8605.4|178
1622482500000|2021-05-31 17:35:00|8607.2|8605.7|8607|8605.5|8607.4|8606|8606.6|8605.4|171
1622482800000|2021-05-31 17:40:00|8607.2|8605.7|8607.2|8605.7|8607.4|8605.9|8606.6|8604.5|255
1622483100000|2021-05-31 17:45:00|8607.1|8605.6|8607|8605.5|8607.4|8605.9|8606.6|8603.8|294
1622483400000|2021-05-31 17:50:00|8607.1|8605.6|8607.8|8606.3|8609|8606.4|8606.5|8604.2|274
1622483700000|2021-05-31 17:55:00|8607.7|8606.2|8607.5|8606|8608|8606.5|8607.1|8604.4|159
1622484000000|2021-05-31 18:00:00|8607.4|8605.9|8607.7|8605.4|8607.9|8606.3|8606.8|8603.3|442
1622484300000|2021-05-31 18:05:00|8607.3|8605.8|8608.9|8604|8612.1|8608.8|8607.2|8603.7|431
1622484600000|2021-05-31 18:10:00|8608.6|8604.4|8607.6|8606.1|8611.7|8609|8607.4|8601.7|532
1622484900000|2021-05-31 18:15:00|8607.7|8606.2|8607.7|8605.4|8609.3|8606.8|8606.9|8603.9|303
1622485200000|2021-05-31 18:20:00|8607.6|8605.7|8608.3|8605|8611|8606.4|8607.1|8603.1|293
1622485500000|2021-05-31 18:25:00|8608|8605.1|8607.9|8606.4|8612.4|8607.2|8606.6|8603|335
1622485800000|2021-05-31 18:30:00|8607.8|8606.3|8607.9|8606.4|8608.6|8607.1|8607.7|8605.5|213
1622486100000|2021-05-31 18:35:00|8607.8|8606.3|8607.7|8605.4|8608.3|8606.6|8607.2|8604.7|246
1622486400000|2021-05-31 18:40:00|8607.4|8605.9|8609.9|8608.4|8610|8608.5|8607.4|8604.9|273
1622486700000|2021-05-31 18:45:00|8610|8608.5|8608.3|8605.1|8612.8|8609|8607.4|8604.9|525
1622487000000|2021-05-31 18:50:00|8608.4|8605.7|8610.5|8605.8|8612.5|8608.9|8608.1|8602.5|822
1622487300000|2021-05-31 18:55:00|8610.3|8605.7|8609.6|8605.2|8610.3|8608.1|8608.7|8604.9|320
1622487600000|2021-05-31 19:00:00|8609.5|8605.4|8610|8606.9|8611.1|8607.8|8608.7|8604.5|490
1622487900000|2021-05-31 19:05:00|8609.9|8607|8608.8|8607.3|8611.2|8607.8|8608.5|8605.5|307
1622488200000|2021-05-31 19:10:00|8609.2|8607|8610|8606.9|8610.8|8608.3|8608|8604.6|218
1622488500000|2021-05-31 19:15:00|8609.9|8606.8|8608.6|8607.1|8612|8607.9|8608.5|8604|283
1622488800000|2021-05-31 19:20:00|8608.7|8607.2|8609.1|8607.6|8610|8607.9|8608.4|8606.5|307
1622489100000|2021-05-31 19:25:00|8609|8607.5|8608.7|8607.2|8610.1|8608|8608|8605.9|394
1622489400000|2021-05-31 19:30:00|8608.6|8607.1|8608.2|8606.7|8609.7|8607.7|8608|8605|339
1622489700000|2021-05-31 19:35:00|8608.1|8606.6|8608.1|8606.6|8610|8607.5|8607.8|8605.2|280
1622490000000|2021-05-31 19:40:00|8608|8606.5|8608.1|8605.6|8609.1|8607.1|8607.7|8605.6|248
1622490300000|2021-05-31 19:45:00|8607.9|8606.4|8607.3|8605|8608.8|8606.6|8606.8|8602.5|349
1622490600000|2021-05-31 19:50:00|8607.1|8604.4|8606.7|8605.2|8608.2|8605.8|8606.4|8604.1|210
1622490900000|2021-05-31 19:55:00|8606.8|8605.3|8607|8605.5|8608.4|8606.1|8606.3|8603.9|245
1622491200000|2021-05-31 20:00:00|8607.1|8605.6|8607.7|8605.5|8608.9|8606.2|8607|8603.8|353
1622491500000|2021-05-31 20:05:00|8607.4|8605.9|8607.9|8605.5|8608.8|8606.4|8606.9|8604.5|270
1622491800000|2021-05-31 20:10:00|8607.3|8605.8|8607.7|8606.2|8609.1|8606.6|8607.3|8604.7|210
1622492100000|2021-05-31 20:15:00|8607.8|8606.3|8607.2|8605.7|8609.7|8607.1|8607.1|8603.3|296
1622492400000|2021-05-31 20:20:00|8608.1|8604.8|8608.5|8605.3|8609.5|8606.5|8607|8604.4|265
1622492700000|2021-05-31 20:25:00|8608.1|8605.7|8609.2|8606.6|8610.2|8607.2|8607.6|8604|319
1622493000000|2021-05-31 20:30:00|8609.3|8606.5|8608.8|8605.3|8610.8|8607.2|8608.3|8604.7|409
1622493300000|2021-05-31 20:35:00|8608.9|8605.5|8609.7|8605.6|8610|8607.3|8607.3|8604|346
1622493600000|2021-05-31 20:40:00|8609.4|8605.7|8609.4|8605.7|8610.5|8606.7|8608|8603.8|233
1622493900000|2021-05-31 20:45:00|8609.3|8605.6|8608.6|8605.6|8611.4|8606.3|8607.8|8603.8|295
1622494200000|2021-05-31 20:50:00|8609.9|8604.9|8607.1|8601.5|8610.7|8606.2|8606.8|8600.9|445
1622494500000|2021-05-31 20:55:00|8606.8|8601.9|8607.4|8595.4|8610.7|8601.9|8603.8|8595.3|457
1622494800000|2021-05-31 21:00:00|8607.7|8595.7|8608.5|8598.6|8610.2|8599|8607.2|8595.2|81
1622495100000|2021-05-31 21:05:00|8609.1|8597.1|8611.4|8599.4|8612.6|8603.9|8605.4|8595.3|170
1622495400000|2021-05-31 21:10:00|8611.6|8599.6|8610.8|8599.4|8613|8604.5|8607|8596.2|144
1622495700000|2021-05-31 21:15:00|8610.5|8598.8|8609.4|8603.6|8612.6|8606|8607|8598.8|163
1622496000000|2021-05-31 21:20:00|8609.3|8603.1|8611.5|8601.8|8611.5|8605.9|8607.1|8601|113
1622496300000|2021-05-31 21:25:00|8607.1|8602.1|8609.1|8602.3|8611.6|8605.6|8607.1|8601.3|173
1622496600000|2021-05-31 21:30:00|8609.3|8603.6|8610.7|8602.3|8611.8|8606.2|8607.2|8600.7|199
1622496900000|2021-05-31 21:35:00|8609.1|8604.1|8608.5|8603.6|8610.6|8605.7|8607.1|8600.2|214
1622497200000|2021-05-31 21:40:00|8608.6|8603.4|8607.3|8605.8|8610.6|8606.1|8607.1|8601.7|116
1622497500000|2021-05-31 21:45:00|8607.4|8605.9|8609.4|8602|8611.1|8606.2|8604.5|8599.2|275
1622497800000|2021-05-31 21:50:00|8609.5|8601.8|8607.7|8602.3|8610.9|8603.9|8605.9|8600.6|209
1622498100000|2021-05-31 21:55:00|8609.2|8601.2|8607.6|8601.9|8609.6|8604.4|8605.8|8600|148
1622498400000|2021-05-31 22:00:00|8607.5|8601.8|8606.3|8602.1|8609.8|8604.2|8605.5|8600.9|694
1622498700000|2021-05-31 22:05:00|8605.9|8602.5|8604.9|8603.4|8606|8604|8604.3|8602|320
1622499000000|2021-05-31 22:10:00|8605.1|8603.6|8604.8|8603.3|8606|8604.2|8604.4|8602.1|201
1622499300000|2021-05-31 22:15:00|8604.9|8602.4|8604.6|8603.1|8605.3|8603.4|8603.7|8601.6|173
1622499600000|2021-05-31 22:20:00|8604.1|8602.6|8604.2|8602.7|8604.5|8603|8603.5|8601|144
1622499900000|2021-05-31 22:25:00|8604.1|8602.6|8603.7|8602.2|8606|8603.9|8603.2|8601.7|218
1622500200000|2021-05-31 22:30:00|8603.6|8602.1|8603.9|8602.4|8605.1|8603.3|8603.2|8601.3|191
1622500500000|2021-05-31 22:35:00|8604|8602.5|8603.4|8601.9|8604|8602.5|8603.1|8601.1|120
1622500800000|2021-05-31 22:40:00|8603.5|8602|8604.5|8603|8605.2|8603.7|8603.3|8601.7|143
1622501100000|2021-05-31 22:45:00|8604.4|8602.9|8603.6|8602.1|8604.9|8603.4|8603.6|8602.1|122
1622501400000|2021-05-31 22:50:00|8603.7|8602.2|8603.7|8602.2|8604.2|8602.4|8603.1|8601.5|193
1622501700000|2021-05-31 22:55:00|8603.8|8602.3|8603.4|8601.9|8603.8|8602.3|8603|8601.5|92
1622502000000|2021-05-31 23:00:00|8603.3|8601.8|8602.5|8601|8603.8|8601.9|8602.4|8600.9|99
1622502300000|2021-05-31 23:05:00|8602.4|8600.9|8603.2|8601.7|8603.3|8601.9|8602.4|8600.9|71
1622502600000|2021-05-31 23:10:00|8603.3|8601.8|8603.7|8602.2|8603.9|8602.4|8602.9|8601.6|76
1622502900000|2021-05-31 23:15:00|8603.8|8602.3|8602.9|8601.4|8603.8|8602.3|8602.5|8601.1|92
1622503200000|2021-05-31 23:20:00|8602.6|8601.7|8599.6|8598.1|8603|8601.7|8599.6|8598.1|157
1622503500000|2021-05-31 23:25:00|8599.7|8598.2|8600.3|8598.8|8601.3|8599.8|8599.6|8598.1|135
1622503800000|2021-05-31 23:30:00|8600.2|8598.7|8601.1|8599.6|8601.4|8599.9|8599.4|8597.9|143
1622504100000|2021-05-31 23:35:00|8601.2|8599.7|8601.7|8600.2|8602.4|8600.9|8600.7|8599.5|127
1622504400000|2021-05-31 23:40:00|8601.3|8599.8|8599.6|8598.1|8601.6|8600.1|8599.1|8597.6|164
1622504700000|2021-05-31 23:45:00|8599.7|8598.2|8599.6|8598.1|8600.1|8598.8|8599.2|8597.7|148
1622505000000|2021-05-31 23:50:00|8599.5|8598|8599.6|8598.1|8599.9|8598.4|8599|8597.5|135
1622505300000|2021-05-31 23:55:00|8599.5|8598|8598.9|8597.4|8599.9|8598.4|8598.7|8597.2|92
1622505600000|2021-06-01 00:00:00|8599|8597.5|8598.5|8597|8600.5|8599.3|8598.4|8596.9|376
1622505900000|2021-06-01 00:05:00|8598.4|8596.9|8597.9|8596.4|8598.6|8597.4|8597.3|8596.1|231
1622506200000|2021-06-01 00:10:00|8597.8|8596.3|8598.5|8597|8598.7|8597.4|8597.1|8595.9|262
1622506500000|2021-06-01 00:15:00|8598.4|8596.9|8597.4|8595.9|8598.7|8597.5|8597.2|8595.9|212
1622506800000|2021-06-01 00:20:00|8597.5|8596|8597.1|8595.6|8597.5|8596.3|8596.3|8595|230
1622507100000|2021-06-01 00:25:00|8596.9|8596|8598|8597.1|8598.7|8597.6|8596.8|8595.6|261
1622507400000|2021-06-01 00:30:00|8598.2|8596.7|8597.6|8596.1|8598.5|8597.3|8597.4|8596|314
1622507700000|2021-06-01 00:35:00|8597.7|8596.2|8597.8|8596.3|8598.2|8597|8597.4|8596.1|113
1622508000000|2021-06-01 00:40:00|8597.9|8596.4|8596.1|8595.2|8598.2|8597|8596|8594.8|223
1622508300000|2021-06-01 00:45:00|8596|8595.1|8596.8|8595.3|8596.8|8595.7|8595.8|8594.5|210
1622508600000|2021-06-01 00:50:00|8596.9|8595.4|8596.7|8595.2|8597.1|8595.9|8595.9|8594.7|285
1622508900000|2021-06-01 00:55:00|8596.6|8595.1|8596.1|8595.2|8597|8595.8|8596|8594.7|210
1622509200000|2021-06-01 01:00:00|8596.4|8594.9|8595.9|8595|8596.7|8595.5|8595.6|8594.5|270
1622509500000|2021-06-01 01:05:00|8596|8595.1|8595.6|8594.7|8596.6|8595.4|8595.6|8594.4|178
1622509800000|2021-06-01 01:10:00|8595.8|8594.3|8588.8|8587.3|8596|8594.8|8585.9|8584|574
1622510100000|2021-06-01 01:15:00|8588.5|8587|8589.9|8588.4|8590.2|8588.8|8587.6|8586.3|556
1622510400000|2021-06-01 01:20:00|8589.8|8588.3|8589.4|8587.9|8591.3|8590.1|8588.6|8587.4|383
1622510700000|2021-06-01 01:25:00|8589.5|8588|8590.7|8589.2|8590.9|8589.6|8588.9|8587.7|283
1622511000000|2021-06-01 01:30:00|8590.6|8589.1|8589.4|8587.9|8590.7|8589.5|8588.7|8587.4|430
1622511300000|2021-06-01 01:35:00|8589.3|8587.8|8589|8588.1|8590|8588.8|8588.7|8587.5|354
1622511600000|2021-06-01 01:40:00|8588.9|8588|8589|8587.5|8589.6|8588.5|8588.3|8586.8|326
1622511900000|2021-06-01 01:45:00|8589.1|8587.6|8589|8588.1|8589.9|8588.7|8588.1|8586.8|370
1622512200000|2021-06-01 01:50:00|8589.1|8588.2|8589.6|8588.7|8590.4|8589.3|8588.6|8587.5|381
1622512500000|2021-06-01 01:55:00|8589.5|8588.6|8589.4|8588.5|8590.1|8588.9|8587.4|8586.2|355
1622512800000|2021-06-01 02:00:00|8589.7|8588.2|8588.6|8587.1|8590.1|8588.9|8588|8586.7|384
1622513100000|2021-06-01 02:05:00|8588.7|8587.2|8588.5|8587|8590.4|8589.2|8588.1|8586.9|375
1622513400000|2021-06-01 02:10:00|8588.3|8586.8|8591.2|8589.7|8592.1|8590.8|8588.1|8586.7|483
1622513700000|2021-06-01 02:15:00|8591.3|8589.8|8590.9|8589.4|8592.9|8591.7|8590.3|8588.8|400
1622514000000|2021-06-01 02:20:00|8590.7|8589.2|8591.9|8591|8593.7|8592.4|8590.5|8589.2|385
1622514300000|2021-06-01 02:25:00|8591.8|8590.9|8590.2|8589.3|8592.2|8591|8590.2|8588.9|311
1622514600000|2021-06-01 02:30:00|8590.7|8589.2|8590|8588.5|8591.2|8589.7|8589.6|8588.3|248
1622514900000|2021-06-01 02:35:00|8589.9|8588.4|8590.4|8588.9|8591.1|8589.8|8589.4|8588|230
1622515200000|2021-06-01 02:40:00|8590.3|8588.8|8589.9|8588.4|8590.5|8589.2|8589.4|8588.2|157
1622515500000|2021-06-01 02:45:00|8589.8|8588.3|8589.3|8587.8|8590.1|8588.6|8588.6|8587.2|233
1622515800000|2021-06-01 02:50:00|8589.2|8587.7|8589.7|8588.2|8590.5|8589.1|8589|8587.7|239
1622516100000|2021-06-01 02:55:00|8589.8|8588.3|8588.3|8586.8|8589.8|8588.6|8587.3|8586.1|378
1622516400000|2021-06-01 03:00:00|8588.2|8586.7|8590.3|8588.8|8591|8589.6|8587.9|8586.7|297
1622516700000|2021-06-01 03:05:00|8590.4|8588.9|8589.2|8587.7|8590.8|8589.6|8588.5|8587.4|332
1622517000000|2021-06-01 03:10:00|8589.3|8587.8|8588.2|8586.7|8589.5|8588|8586.8|8585.6|389
1622517300000|2021-06-01 03:15:00|8588.1|8586.6|8588.6|8587.1|8589.3|8588|8588|8586.6|262
1622517600000|2021-06-01 03:20:00|8588.4|8587.5|8589.4|8587.9|8589.6|8588.1|8588.2|8586.8|216
1622517900000|2021-06-01 03:25:00|8589.3|8587.8|8589|8587.5|8589.5|8588|8588.1|8586.6|243
1622518200000|2021-06-01 03:30:00|8588.9|8587.4|8588.9|8587.4|8589.9|8588.4|8588.1|8587|174
1622518500000|2021-06-01 03:35:00|8588.8|8587.3|8589|8587.5|8589.2|8587.7|8588.5|8587|95
1622518800000|2021-06-01 03:40:00|8589.1|8587.6|8589.9|8588.4|8590.1|8588.7|8588.8|8587.5|157
1622519100000|2021-06-01 03:45:00|8590|8588.5|8590.2|8588.7|8590.3|8588.9|8589.5|8588|172
1622519400000|2021-06-01 03:50:00|8590.1|8588.6|8590.3|8588.8|8590.9|8589.7|8589.8|8588.3|232
1622519700000|2021-06-01 03:55:00|8590.4|8588.9|8591.1|8589.6|8591.6|8590.1|8590.1|8588.6|159
1622520000000|2021-06-01 04:00:00|8591|8589.5|8590.1|8588.6|8591.7|8590.2|8589.7|8588.4|142
1622520300000|2021-06-01 04:05:00|8590.2|8588.7|8590.1|8588.6|8590.4|8589.2|8589.8|8588.3|103
1622520600000|2021-06-01 04:10:00|8590.2|8588.7|8590.2|8589.3|8590.7|8589.4|8588.9|8587.6|164
1622520900000|2021-06-01 04:15:00|8590.1|8589.2|8590.8|8589.3|8591.1|8589.8|8590|8588.8|162
1622521200000|2021-06-01 04:20:00|8590.7|8589.2|8589.8|8588.9|8590.7|8589.7|8589.8|8588.5|87
1622521500000|2021-06-01 04:25:00|8590.1|8588.6|8590.5|8589|8590.7|8589.5|8589.5|8588.3|119
1622521800000|2021-06-01 04:30:00|8590.6|8589.1|8590|8588.5|8590.9|8589.5|8589.2|8587.9|372
1622522100000|2021-06-01 04:35:00|8589.9|8588.4|8587.9|8586.4|8590.1|8588.6|8587.7|8586.4|240
1622522400000|2021-06-01 04:40:00|8587.8|8586.3|8589.4|8587.9|8589.9|8588.4|8587.8|8586.3|198
1622522700000|2021-06-01 04:45:00|8589.3|8587.8|8589.5|8588|8590.7|8589.4|8588.8|8587.5|248
1622523000000|2021-06-01 04:50:00|8589.6|8588.1|8588.4|8587.5|8589.6|8588.3|8588.3|8587.2|259
1622523300000|2021-06-01 04:55:00|8588.6|8587.1|8588.1|8586.6|8588.8|8587.4|8587.2|8586.1|219
1622523600000|2021-06-01 05:00:00|8588|8586.5|8589.3|8588.4|8590.4|8589.3|8587.5|8586.2|267
1622523900000|2021-06-01 05:05:00|8589.4|8588.5|8589.6|8588.1|8589.7|8588.6|8588.3|8587|185
1622524200000|2021-06-01 05:10:00|8589.5|8588|8589.8|8588.3|8590.2|8589.3|8588.7|8587.5|210
1622524500000|2021-06-01 05:15:00|8589.7|8588.2|8589.7|8588.2|8589.9|8588.7|8588.7|8587.5|227
1622524800000|2021-06-01 05:20:00|8589.8|8588.3|8589.9|8588.4|8590.4|8589.2|8589.2|8587.8|108
1622525100000|2021-06-01 05:25:00|8589.8|8588.3|8591.1|8589.6|8591.4|8590.2|8589|8587.8|299
1622525400000|2021-06-01 05:30:00|8591.2|8590.3|8592.2|8590.7|8592.2|8590.8|8590.8|8589.3|182
1622525700000|2021-06-01 05:35:00|8592.1|8590.6|8593.4|8591.9|8593.5|8592.2|8591.6|8590.1|213
1622526000000|2021-06-01 05:40:00|8593.3|8591.8|8591.4|8589.9|8593.4|8591.9|8591.3|8589.8|286
1622526300000|2021-06-01 05:45:00|8591.5|8590|8591.9|8590.4|8592.1|8590.8|8590.1|8588.9|322
1622526600000|2021-06-01 05:50:00|8591.7|8590.2|8593|8591.5|8593.9|8592.5|8591.7|8590.2|232
1622526900000|2021-06-01 05:55:00|8592.7|8591.8|8593.4|8591.9|8594.1|8592.7|8592.5|8591.2|224
1622527200000|2021-06-01 06:00:00|8593.2|8591.7|8594.6|8593.1|8594.6|8593.3|8592.6|8591.2|395
1622527500000|2021-06-01 06:05:00|8594.3|8593.4|8598.9|8597.4|8599.4|8597.9|8593.9|8592.7|419
1622527800000|2021-06-01 06:10:00|8598.8|8597.3|8595.8|8594.9|8599.7|8598.2|8595.2|8594.1|479
1622528100000|2021-06-01 06:15:00|8595.7|8594.8|8597.5|8596|8599.4|8598.1|8595|8593.8|520
1622528400000|2021-06-01 06:20:00|8597.2|8596.3|8596.3|8595.4|8598|8596.8|8595.9|8594.7|346
1622528700000|2021-06-01 06:25:00|8596.4|8595.5|8595|8594.1|8597.1|8596|8594.4|8593.2|441
1622529000000|2021-06-01 06:30:00|8594.9|8594|8593.1|8592.2|8596.6|8595.3|8592.9|8592|424
1622529300000|2021-06-01 06:35:00|8593.2|8592.3|8594.9|8593.4|8594.9|8593.8|8593|8592.1|274
1622529600000|2021-06-01 06:40:00|8594.8|8593.3|8597.3|8595.8|8597.5|8596.6|8594|8593.1|399
1622529900000|2021-06-01 06:45:00|8597.2|8595.7|8597.1|8596.2|8598.4|8597.5|8595.7|8594.6|470
1622530200000|2021-06-01 06:50:00|8597|8596.1|8595.6|8594.7|8597.3|8596.4|8593.7|8592.8|450
1622530500000|2021-06-01 06:55:00|8595.8|8594.9|8593.9|8592.4|8597.6|8596.5|8593|8591.7|482
1622530800000|2021-06-01 07:00:00|8594|8592.5|8596.5|8595|8598.2|8597.3|8593.8|8592.3|625
1622531100000|2021-06-01 07:05:00|8596.6|8595.1|8596|8595.1|8597.8|8596.9|8595.2|8594.1|561
1622531400000|2021-06-01 07:10:00|8595.7|8594.8|8594.8|8593.3|8596.5|8595.6|8592.8|8591.6|583
1622531700000|2021-06-01 07:15:00|8594.6|8593.7|8592.1|8591.2|8595|8593.7|8590.9|8590|577
1622532000000|2021-06-01 07:20:00|8592|8591.1|8591.6|8590.7|8592.8|8591.9|8590.7|8589.8|382
1622532300000|2021-06-01 07:25:00|8591.5|8590.6|8595.1|8594.2|8595.4|8594.3|8590.8|8589.9|471
1622532600000|2021-06-01 07:30:00|8595|8594.1|8599.2|8597.7|8600.1|8599|8594.8|8593.9|590
1622532900000|2021-06-01 07:35:00|8599.3|8597.8|8599.7|8598.2|8599.9|8598.8|8596.8|8595.6|524
1622533200000|2021-06-01 07:40:00|8599.5|8598.6|8599.7|8598.2|8601.4|8600.5|8599.1|8598|512
1622533500000|2021-06-01 07:45:00|8599.4|8597.9|8602.2|8600.7|8602.3|8601|8598.9|8597.8|573
1622533800000|2021-06-01 07:50:00|8602.1|8600.6|8601.2|8599.7|8603.3|8602.3|8600.4|8599.3|519
1622534100000|2021-06-01 07:55:00|8601.1|8599.6|8608.1|8606.6|8608.5|8607|8600.8|8599.3|633
1622534400000|2021-06-01 08:00:00|8608|8606.5|8603.2|8602.3|8608.1|8606.6|8602.1|8601.2|654
1622534700000|2021-06-01 08:05:00|8603.3|8602.4|8604.6|8603.7|8605.7|8604.6|8602.6|8601.6|513
1622535000000|2021-06-01 08:10:00|8604.4|8603.5|8603.9|8602.4|8605|8604.1|8602.1|8601.1|674
1622535300000|2021-06-01 08:15:00|8603.8|8602.3|8610|8609.1|8611.2|8609.7|8603.5|8602.3|754
1622535600000|2021-06-01 08:20:00|8610.1|8609.2|8613.8|8612.9|8616.9|8615.7|8610|8609.1|914
1622535900000|2021-06-01 08:25:00|8613.7|8612.8|8612|8610.5|8614.4|8613.4|8608.9|8607.7|778
1622536200000|2021-06-01 08:30:00|8612.3|8609.7|8614.1|8613.2|8616.9|8615.4|8611.4|8609.7|838
1622536500000|2021-06-01 08:35:00|8614|8613.1|8617|8616.1|8617.5|8616.5|8613.4|8612.2|654
1622536800000|2021-06-01 08:40:00|8617.1|8616.2|8618.7|8617.8|8618.7|8617.8|8614.4|8613.3|500
1622537100000|2021-06-01 08:45:00|8618.6|8617.7|8620.7|8619.8|8620.9|8619.9|8617.5|8616.3|410
1622537400000|2021-06-01 08:50:00|8620.6|8619.7|8619.6|8618.7|8622.4|8621.3|8619.2|8618.1|467
1622537700000|2021-06-01 08:55:00|8619.7|8618.8|8620.1|8616.2|8621.9|8620.8|8617.8|8615.2|690
1622538000000|2021-06-01 09:00:00|8619.4|8617.8|8619.5|8618.6|8622.1|8621|8617.7|8616.7|719
1622538300000|2021-06-01 09:05:00|8619.4|8618.5|8620.9|8620|8622.6|8621.3|8618.8|8617.9|432
1622538600000|2021-06-01 09:10:00|8620.8|8619.9|8624.6|8623.7|8624.9|8624|8619.8|8618.9|384
1622538900000|2021-06-01 09:15:00|8624.5|8623.6|8623.2|8622.3|8624.9|8624|8621.9|8621|429
1622539200000|2021-06-01 09:20:00|8623.1|8622.2|8624.8|8623.9|8625.1|8624.2|8622.9|8622|455
1622539500000|2021-06-01 09:25:00|8624.7|8623.8|8625.9|8625|8626.8|8625.8|8623.1|8622.2|352
1622539800000|2021-06-01 09:30:00|8625.8|8624.9|8627|8626.1|8627.3|8626.1|8625|8624.1|385
1622540100000|2021-06-01 09:35:00|8627.1|8626.2|8626.6|8625.7|8627.3|8626.2|8625.8|8624.8|445
1622540400000|2021-06-01 09:40:00|8626.5|8625.6|8625.1|8624.2|8626.8|8625.9|8623.4|8622.3|480
1622540700000|2021-06-01 09:45:00|8625|8624.1|8624|8623.1|8625.7|8624.6|8623|8622.1|401
1622541000000|2021-06-01 09:50:00|8623.9|8623|8625.8|8624.9|8626|8625.1|8623.4|8622.5|403
1622541300000|2021-06-01 09:55:00|8626|8624.5|8625.9|8624.4|8626.9|8626|8623.9|8622.9|538
1622541600000|2021-06-01 10:00:00|8625.5|8624.6|8624.8|8623.9|8626.1|8624.9|8623.6|8622.6|507
1622541900000|2021-06-01 10:05:00|8624.6|8623.7|8624.6|8623.7|8627.5|8626.4|8624.1|8623.1|561
1622542200000|2021-06-01 10:10:00|8624.5|8623.6|8626.3|8625.4|8628.5|8627.4|8623.4|8622.4|590
1622542500000|2021-06-01 10:15:00|8626.2|8625.3|8627|8626.1|8628.8|8627.8|8625.4|8624.5|496
1622542800000|2021-06-01 10:20:00|8626.9|8626|8628.6|8627.1|8628.6|8627.4|8625.7|8624.5|451
1622543100000|2021-06-01 10:25:00|8628.2|8627.3|8626.5|8625.6|8630.6|8629.2|8625.9|8624.7|478
1622543400000|2021-06-01 10:30:00|8626.6|8625.7|8623.3|8622.4|8626.6|8625.7|8622.8|8621.6|491
1622543700000|2021-06-01 10:35:00|8623.4|8622.5|8618.7|8617.8|8623.4|8622.5|8618.7|8617.7|472
1622544000000|2021-06-01 10:40:00|8618.9|8618|8620.3|8619.4|8621.7|8620.6|8618.9|8617.8|368
1622544300000|2021-06-01 10:45:00|8620.7|8619.2|8619.8|8618.9|8621|8620|8619|8617.9|408
1622544600000|2021-06-01 10:50:00|8619.9|8619|8616.4|8615.5|8620.4|8619.3|8616.2|8615.3|374
1622544900000|2021-06-01 10:55:00|8616.3|8615.4|8619.6|8618.7|8622.9|8622|8616.3|8615.4|471
1622545200000|2021-06-01 11:00:00|8619.7|8618.8|8621.4|8619.9|8621.9|8621|8618.8|8617.9|474
1622545500000|2021-06-01 11:05:00|8621.5|8620|8623.2|8621.7|8623.2|8622|8619.9|8618.9|421
1622545800000|2021-06-01 11:10:00|8623.1|8621.6|8618.3|8617.4|8623.2|8622.2|8617.3|8616.4|456
1622546100000|2021-06-01 11:15:00|8618.5|8617|8620.8|8619.3|8621.1|8620.2|8617.6|8616.7|352
1622546400000|2021-06-01 11:20:00|8620.5|8619.6|8619.1|8618.2|8621|8619.9|8618.6|8617.7|436
1622546700000|2021-06-01 11:25:00|8619.2|8618.3|8619.3|8618.4|8620.3|8619.2|8618|8616.9|306
1622547000000|2021-06-01 11:30:00|8619|8618.1|8617.8|8616.9|8619.1|8618.2|8616.8|8615.8|224
1622547300000|2021-06-01 11:35:00|8617.6|8616.7|8619|8617.5|8619.1|8617.9|8616.8|8615.9|293
1622547600000|2021-06-01 11:40:00|8618.9|8617.4|8620.5|8619.6|8621.2|8620.3|8617.6|8616.5|264
1622547900000|2021-06-01 11:45:00|8620.4|8619.5|8623.5|8622.6|8624|8622.8|8620.2|8619.2|546
1622548200000|2021-06-01 11:50:00|8623.6|8622.7|8622.6|8621.7|8623.9|8622.7|8619.2|8618.3|442
1622548500000|2021-06-01 11:55:00|8622.5|8621.6|8625.8|8624.9|8626.3|8625.1|8622.5|8621.6|398
1622548800000|2021-06-01 12:00:00|8625.9|8625|8626|8625.1|8627.8|8626.9|8624.6|8623.3|525
1622549100000|2021-06-01 12:05:00|8626.1|8625.2|8627.6|8626.7|8628.4|8627.4|8626|8625.1|408
1622549400000|2021-06-01 12:10:00|8627.5|8626.6|8628.9|8628|8629.5|8628.3|8627.3|8626.1|391
1622549700000|2021-06-01 12:15:00|8628.8|8627.9|8628|8627.1|8629.2|8628.3|8627.9|8627|378
1622550000000|2021-06-01 12:20:00|8628.4|8626.9|8630.1|8629.2|8630.5|8629.6|8627.3|8626.4|480
1622550300000|2021-06-01 12:25:00|8630.2|8629.3|8627.7|8626.8|8630.2|8629.3|8627.5|8626.6|457
1622550600000|2021-06-01 12:30:00|8627.6|8626.7|8629.2|8628.3|8630.1|8629.2|8627.2|8626.3|424
1622550900000|2021-06-01 12:35:00|8629.4|8628.5|8630.9|8630|8632.8|8631.7|8629.2|8628.3|366
1622551200000|2021-06-01 12:40:00|8630.8|8629.9|8631.2|8630.3|8631.5|8630.5|8628.9|8627.7|358
1622551500000|2021-06-01 12:45:00|8631.1|8630.2|8634.2|8633.3|8634.5|8633.6|8630.9|8630|389
1622551800000|2021-06-01 12:50:00|8634.1|8633.2|8634.2|8633.3|8636|8634.9|8633.8|8632.9|348
1622552100000|2021-06-01 12:55:00|8634.5|8633|8634.1|8633.2|8635.1|8634.1|8633.5|8632.6|383
1622552400000|2021-06-01 13:00:00|8634|8633.1|8631.9|8631|8634.8|8633.9|8631.8|8630.9|358
1622552700000|2021-06-01 13:05:00|8631.8|8630.9|8630.7|8629.8|8632.4|8631.5|8630.1|8629.2|367
1622553000000|2021-06-01 13:10:00|8630.6|8629.7|8627.6|8626.7|8631.1|8629.9|8625.5|8624.6|517
1622553300000|2021-06-01 13:15:00|8627.7|8626.8|8622.4|8621.5|8628.1|8627.1|8621.9|8620.8|453
1622553600000|2021-06-01 13:20:00|8622.5|8621.6|8622.8|8621.9|8624.6|8623.4|8622|8621.1|560
1622553900000|2021-06-01 13:25:00|8622.9|8622|8621.5|8620.6|8623.5|8622.4|8619.7|8618.8|590
1622554200000|2021-06-01 13:30:00|8621.4|8620.5|8621.5|8620.6|8623.3|8622.2|8621|8620.1|492
1622554500000|2021-06-01 13:35:00|8621.4|8620.5|8620.2|8619.3|8622.6|8621.7|8617|8615.9|588
1622554800000|2021-06-01 13:40:00|8620.1|8619.2|8624.6|8623.1|8624.8|8623.9|8620.1|8619.2|547
1622555100000|2021-06-01 13:45:00|8624.7|8623.2|8627.3|8626.4|8628|8627|8624.2|8622.7|646
1622555400000|2021-06-01 13:50:00|8627.4|8626.5|8632|8631.1|8632|8631.1|8625.5|8624.3|598
1622555700000|2021-06-01 13:55:00|8632.1|8631.2|8635.1|8627.5|8636.4|8635.1|8631.5|8626.6|897
1622556000000|2021-06-01 14:00:00|8634.6|8628.1|8633.6|8632.7|8635.6|8634.3|8630.5|8628.1|1181
1622556300000|2021-06-01 14:05:00|8633.5|8632.6|8632.2|8631.3|8634.3|8633.4|8631.5|8630.6|684
1622556600000|2021-06-01 14:10:00|8632.3|8631.4|8637.6|8636.7|8638.8|8637.9|8632.3|8631.1|664
1622556900000|2021-06-01 14:15:00|8637.8|8636.9|8642.9|8642|8644.7|8643.8|8637.4|8636.4|663
1622557200000|2021-06-01 14:20:00|8643|8642.1|8641|8640.1|8645|8643.7|8640.6|8639.6|697
1622557500000|2021-06-01 14:25:00|8641.1|8640.2|8640|8638.5|8642.1|8641.2|8638.4|8637.5|547
1622557800000|2021-06-01 14:30:00|8640.1|8638.6|8639|8638.1|8643.1|8641.9|8637.7|8636.3|625
1622558100000|2021-06-01 14:35:00|8639.1|8638.2|8638.6|8637.1|8640.9|8639.8|8638|8636.8|601
1622558400000|2021-06-01 14:40:00|8638.7|8637.2|8638.3|8637.4|8639.3|8638.2|8635.9|8635|517
1622558700000|2021-06-01 14:45:00|8638.2|8637.3|8635.9|8634.4|8639.5|8638.3|8634.2|8633.2|707
1622559000000|2021-06-01 14:50:00|8636|8634.5|8636.1|8634.6|8637.2|8636.2|8633.4|8632.5|627
1622559300000|2021-06-01 14:55:00|8635.7|8634.8|8640.7|8639.8|8642.1|8641.1|8635.7|8634.8|735
1622559600000|2021-06-01 15:00:00|8640.6|8639.7|8639.3|8638.4|8641.1|8639.9|8637.6|8636.3|641
1622559900000|2021-06-01 15:05:00|8639.6|8638.1|8641.3|8640.4|8641.5|8640.5|8638.5|8637.6|443
1622560200000|2021-06-01 15:10:00|8641.2|8640.3|8643.2|8642.3|8644.9|8644|8640.9|8640|468
1622560500000|2021-06-01 15:15:00|8643.1|8642.2|8644.6|8643.7|8645.5|8644.4|8642.8|8641.9|300
1622560800000|2021-06-01 15:20:00|8644.7|8643.8|8642.9|8642|8645.4|8644.5|8641.8|8640.9|396
1622561100000|2021-06-01 15:25:00|8643|8642.1|8644.5|8643|8646.2|8645.1|8642.5|8641.6|366
1622561400000|2021-06-01 15:30:00|8644.4|8642.9|8640.5|8639.6|8644.7|8643.5|8640.5|8639.6|374
1622561700000|2021-06-01 15:35:00|8640.6|8639.7|8637.8|8636.9|8641.4|8640.2|8637.4|8636.1|589
1622562000000|2021-06-01 15:40:00|8638.1|8636.6|8635.7|8634.2|8639.2|8637.7|8635.2|8634.2|368
1622562300000|2021-06-01 15:45:00|8635.8|8634.3|8637.6|8636.7|8637.7|8636.8|8634.9|8633.8|423
1622562600000|2021-06-01 15:50:00|8637.5|8636.6|8640.5|8639.6|8640.6|8639.7|8637.5|8636.6|374
1622562900000|2021-06-01 15:55:00|8640.4|8639.5|8640.6|8639.7|8641|8640|8639.7|8638.8|301
1622563200000|2021-06-01 16:00:00|8640.5|8639.6|8639.4|8637.9|8641|8640.1|8639|8637.8|395
1622563500000|2021-06-01 16:05:00|8639.1|8638.2|8641.4|8640.5|8642.2|8641.2|8639|8637.8|369
1622563800000|2021-06-01 16:10:00|8641.3|8640.4|8639.9|8639|8642.1|8640.9|8638.9|8638|339
1622564100000|2021-06-01 16:15:00|8640|8639.1|8639.1|8638.2|8640.4|8639.5|8638.7|8637.7|282
1622564400000|2021-06-01 16:20:00|8639|8638.1|8637|8636.1|8639.2|8638.3|8636.6|8635.7|312
1622564700000|2021-06-01 16:25:00|8636.9|8636|8638.5|8637.6|8639.1|8638.1|8636.1|8635.2|443
1622565000000|2021-06-01 16:30:00|8638.6|8637.7|8636.1|8635.2|8640.4|8639.3|8635.9|8634.9|348
1622565300000|2021-06-01 16:35:00|8636|8635.1|8638.5|8637.6|8639.2|8638.3|8636|8634.8|379
1622565600000|2021-06-01 16:40:00|8638.6|8637.7|8635.6|8634.7|8639|8637.8|8634.8|8633.8|469
1622565900000|2021-06-01 16:45:00|8635.5|8634.6|8637.4|8636.5|8637.7|8636.8|8635.5|8634.6|277
1622566200000|2021-06-01 16:50:00|8637.5|8636.6|8638.4|8637.5|8638.7|8637.7|8637|8636|228
1622566500000|2021-06-01 16:55:00|8638.5|8637.6|8639.1|8637.6|8639.8|8638.4|8637.9|8636.7|280
1622566800000|2021-06-01 17:00:00|8639.2|8637.7|8638.8|8637.9|8640.2|8639.1|8638.7|8637.5|299
1622567100000|2021-06-01 17:05:00|8638.9|8638|8636|8635.1|8639.1|8638|8635.5|8634.6|402
1622567400000|2021-06-01 17:10:00|8635.9|8635|8635.5|8634.6|8636.7|8635.7|8635.5|8634.5|376
1622567700000|2021-06-01 17:15:00|8635.8|8634.3|8635.6|8634.7|8636.2|8635.1|8634.9|8634|183
1622568000000|2021-06-01 17:20:00|8635.8|8634.9|8636.9|8636|8637.7|8636.6|8635.8|8634.9|171
1622568300000|2021-06-01 17:25:00|8636.8|8635.9|8639.1|8638.2|8639.5|8638.6|8636.7|8635.7|207
1622568600000|2021-06-01 17:30:00|8639|8638.1|8639.3|8638.4|8639.8|8638.8|8638.7|8637.8|225
1622568900000|2021-06-01 17:35:00|8639.4|8638.5|8639.6|8638.7|8640.7|8639.6|8638.9|8637.8|254
1622569200000|2021-06-01 17:40:00|8639.7|8638.8|8639.5|8638.6|8639.9|8638.9|8638.5|8637.6|206
1622569500000|2021-06-01 17:45:00|8639.6|8638.7|8640.3|8639.4|8640.7|8639.8|8639.5|8638.6|197
1622569800000|2021-06-01 17:50:00|8640.4|8639.5|8639.6|8638.7|8640.4|8639.5|8639.4|8638.5|208
1622570100000|2021-06-01 17:55:00|8639.7|8638.8|8640.5|8639.6|8640.9|8639.9|8639.4|8638.5|213
1622570400000|2021-06-01 18:00:00|8640.7|8639.2|8640.6|8639.7|8641.2|8640.3|8639.8|8638.7|200
1622570700000|2021-06-01 18:05:00|8640.5|8639.6|8640|8639.1|8641.2|8639.9|8639.4|8638.3|151
1622571000000|2021-06-01 18:10:00|8639.9|8639|8639.3|8638.4|8640.6|8639.3|8638.9|8637.6|238
1622571300000|2021-06-01 18:15:00|8639.4|8638.5|8640.4|8639.5|8641|8639.8|8638.8|8637.6|263
1622571600000|2021-06-01 18:20:00|8640.5|8639.6|8638.9|8638|8640.7|8639.8|8638.7|8637.6|188
1622571900000|2021-06-01 18:25:00|8638.8|8637.9|8639.1|8638.2|8639.9|8638.9|8638.5|8637.6|207
1622572200000|2021-06-01 18:30:00|8639.2|8638.3|8638.8|8637.3|8639.3|8638.4|8637.5|8636.6|215
1622572500000|2021-06-01 18:35:00|8638.9|8637.4|8638.3|8637.4|8638.9|8637.8|8637.5|8636.6|211
1622572800000|2021-06-01 18:40:00|8638.2|8637.3|8636.8|8635.9|8638.3|8637.4|8636.6|8635.5|194
1622573100000|2021-06-01 18:45:00|8637.1|8635.6|8635.7|8634.8|8637.3|8636.2|8635.2|8634.2|158
1622573400000|2021-06-01 18:50:00|8635.8|8634.9|8635|8634.1|8636.4|8635.5|8634.9|8633.8|166
1622573700000|2021-06-01 18:55:00|8635.1|8634.2|8636.2|8635.3|8637.8|8636.8|8634.5|8633.3|273
1622574000000|2021-06-01 19:00:00|8636.3|8635.4|8634.7|8633.8|8636.6|8635.4|8634.1|8632.9|228
1622574300000|2021-06-01 19:05:00|8634.8|8633.9|8634.7|8633.8|8635.2|8634.1|8634.3|8633.2|192
1622574600000|2021-06-01 19:10:00|8634.8|8633.9|8634.6|8633.1|8635.5|8634.5|8634|8632.7|191
1622574900000|2021-06-01 19:15:00|8634.7|8633.2|8633.4|8632.5|8635.1|8634|8633.3|8632.3|170
1622575200000|2021-06-01 19:20:00|8633.5|8632.6|8632.6|8631.7|8633.8|8632.7|8632.2|8631.1|207
1622575500000|2021-06-01 19:25:00|8632.5|8631.6|8633|8631.5|8633.9|8632.8|8632.5|8631.3|183
1622575800000|2021-06-01 19:30:00|8632.8|8631.9|8632.9|8632|8634.3|8633.1|8632.8|8631.6|257
1622576100000|2021-06-01 19:35:00|8633.1|8632.2|8632.8|8631.9|8633.7|8632.4|8632.3|8631.1|213
1622576400000|2021-06-01 19:40:00|8632.9|8632|8634.3|8632.8|8634.3|8633.3|8632.4|8631.4|187
1622576700000|2021-06-01 19:45:00|8634.2|8632.7|8632.5|8631.6|8634.6|8633.3|8632.2|8631.2|223
1622577000000|2021-06-01 19:50:00|8632.6|8631.7|8634.1|8632.6|8634.1|8632.8|8632.4|8631.2|175
1622577300000|2021-06-01 19:55:00|8634|8632.5|8635.9|8634.4|8636.7|8635.4|8633.8|8632.5|464
1622577600000|2021-06-01 20:00:00|8635.7|8634.8|8635.7|8634.8|8637.4|8635.9|8634.3|8633.3|408
1622577900000|2021-06-01 20:05:00|8635.8|8634.9|8634.7|8633.8|8636.5|8635.1|8634.2|8633|289
1622578200000|2021-06-01 20:10:00|8634.6|8633.7|8635.6|8634.1|8635.6|8634.2|8634|8632.9|228
1622578500000|2021-06-01 20:15:00|8635.7|8634.2|8635|8633.5|8635.8|8634.6|8634.6|8633.3|174
1622578800000|2021-06-01 20:20:00|8635.2|8633.7|8634.5|8633|8635.4|8634|8633.2|8632.1|190
1622579100000|2021-06-01 20:25:00|8634.4|8632.9|8634.9|8633.4|8635.5|8634.3|8634|8632.9|145
1622579400000|2021-06-01 20:30:00|8634.8|8633.3|8634|8633.1|8635.1|8633.9|8633.8|8632.6|203
1622579700000|2021-06-01 20:35:00|8634.3|8632.8|8634.6|8633.7|8635.1|8633.8|8633.7|8632.3|164
1622580000000|2021-06-01 20:40:00|8634.4|8633.5|8633.2|8631.7|8634.8|8633.7|8632.5|8631.2|182
1622580300000|2021-06-01 20:45:00|8633.3|8631.8|8633.1|8631.6|8633.9|8632.4|8632.5|8631|174
1622580600000|2021-06-01 20:50:00|8633.3|8631.8|8632.3|8630.8|8633.8|8632.3|8632|8630.6|281
1622580900000|2021-06-01 20:55:00|8632.4|8630.9|8633.8|8629.2|8636|8631.9|8632.2|8625.5|558
1622581200000|2021-06-01 21:00:00|8634.1|8629.1|8635.7|8627.6|8637.5|8629.1|8633|8624.4|96
1622581500000|2021-06-01 21:05:00|8636.6|8627.4|8637.5|8627.1|8643.5|8631.8|8632.6|8622.3|173
1622581800000|2021-06-01 21:10:00|8638.4|8626.4|8633.8|8630.6|8641.9|8632.4|8633.7|8625.6|220
1622582100000|2021-06-01 21:15:00|8635.3|8629.7|8633.9|8630|8638.4|8631.5|8632.7|8627.5|141
1622582400000|2021-06-01 21:20:00|8635.3|8629.6|8635.3|8629.1|8637.4|8631.2|8633.5|8627|150
1622582700000|2021-06-01 21:25:00|8635|8629|8636.2|8628.9|8637.7|8631.3|8632.4|8625.1|226
1622583000000|2021-06-01 21:30:00|8633.7|8629.8|8632.5|8631|8637.4|8631.2|8632.3|8624.3|245
1622583300000|2021-06-01 21:35:00|8632.7|8631.2|8635|8630.2|8643|8632|8632.3|8624.3|240
1622583600000|2021-06-01 21:40:00|8634.6|8630|8632.6|8630.2|8637.6|8631.8|8632.3|8626|167
1622583900000|2021-06-01 21:45:00|8632.8|8630.1|8632.2|8630.7|8638.5|8631.4|8632|8625.4|264
1622584200000|2021-06-01 21:50:00|8632.5|8630.1|8634.6|8630|8636.4|8631|8632.1|8627|202
1622584500000|2021-06-01 21:55:00|8634.8|8630.2|8636.6|8625.6|8638.3|8631.2|8632.7|8625.4|287
1622584800000|2021-06-01 22:00:00|8636.5|8625.8|8634.5|8631.7|8638.8|8632.4|8632.6|8625.2|732
1622585100000|2021-06-01 22:05:00|8634.2|8632|8632.9|8631.4|8634.9|8633|8632.8|8631.2|292
1622585400000|2021-06-01 22:10:00|8633|8631.5|8633.2|8631.7|8633.9|8632.1|8632.6|8631|172
1622585700000|2021-06-01 22:15:00|8633.1|8631.6|8632.6|8631.1|8633.7|8631.7|8631.8|8630.3|172
1622586000000|2021-06-01 22:20:00|8632.7|8631.2|8632.5|8631|8633.4|8631.3|8632.1|8630.6|168
1622586300000|2021-06-01 22:25:00|8632.4|8630.9|8631.7|8630.2|8632.7|8631.2|8631.7|8630.2|110
1622586600000|2021-06-01 22:30:00|8631.8|8630.3|8632.7|8631.2|8633.6|8631.4|8631.5|8630|104
1622586900000|2021-06-01 22:35:00|8632.8|8631.3|8632.8|8631.3|8633.2|8631.4|8631.9|8630.4|93
1622587200000|2021-06-01 22:40:00|8632.7|8631.2|8632.6|8631.1|8633.2|8631.4|8631.7|8630.2|135
1622587500000|2021-06-01 22:45:00|8632.5|8631|8632.5|8631|8633.3|8631.8|8632.3|8630.2|114
1622587800000|2021-06-01 22:50:00|8632.3|8630.8|8632.7|8631.2|8632.9|8631.4|8632.2|8630.7|98
1622588100000|2021-06-01 22:55:00|8632.8|8631.3|8632.6|8631.1|8633.5|8631.6|8632|8630.5|151
1622588400000|2021-06-01 23:00:00|8632.7|8631.2|8632.3|8630.8|8633.3|8631.8|8632.1|8630.6|152
1622588700000|2021-06-01 23:05:00|8632.4|8630.9|8632.4|8630.9|8633.1|8631.6|8632.4|8630.9|110
1622589000000|2021-06-01 23:10:00|8632.5|8631|8632.7|8631.2|8633|8631.6|8632.3|8630.8|138
1622589300000|2021-06-01 23:15:00|8632.8|8631.3|8632.7|8631.2|8633|8631.7|8632.3|8630.9|98
1622589600000|2021-06-01 23:20:00|8632.6|8631.1|8634|8632.5|8634|8632.7|8632.6|8631.1|114
1622589900000|2021-06-01 23:25:00|8633.9|8632.4|8633.4|8631.9|8634.1|8632.7|8633|8631.6|120
1622590200000|2021-06-01 23:30:00|8633.3|8631.8|8633.6|8632.1|8633.7|8632.4|8632.7|8631.4|133
1622590500000|2021-06-01 23:35:00|8633.4|8631.9|8632.7|8631.2|8633.4|8632|8631.7|8630.6|153
1622590800000|2021-06-01 23:40:00|8632.6|8631.1|8631.4|8629.9|8632.9|8631.6|8630.7|8629.7|219
1622591100000|2021-06-01 23:45:00|8631.3|8629.8|8631.8|8630.3|8632.3|8630.8|8630.9|8629.7|140
1622591400000|2021-06-01 23:50:00|8631.7|8630.2|8631.7|8630.2|8632.4|8631.2|8631.6|8630.1|131
1622591700000|2021-06-01 23:55:00|8631.8|8630.3|8631.7|8630.2|8632.2|8630.7|8631.3|8629.9|89
1622592000000|2021-06-02 00:00:00|8631.6|8630.1|8632.6|8631.1|8633.1|8631.6|8631.2|8630|326
1622592300000|2021-06-02 00:05:00|8632.5|8631|8631.7|8630.2|8632.9|8631.8|8631.1|8629.7|233
1622592600000|2021-06-02 00:10:00|8631.6|8630.1|8632.7|8631.8|8632.9|8631.8|8631.1|8629.8|289
1622592900000|2021-06-02 00:15:00|8632.9|8631.4|8632.4|8630.9|8633.1|8631.9|8631.9|8630.4|244
1622593200000|2021-06-02 00:20:00|8632.3|8630.8|8633.1|8631.6|8633.7|8632.2|8631.9|8630.6|259
1622593500000|2021-06-02 00:25:00|8633.2|8631.7|8632.7|8631.2|8633.5|8632.1|8631.9|8630.7|238
1622593800000|2021-06-02 00:30:00|8632.6|8631.1|8633.8|8632.3|8634|8632.8|8632|8630.7|345
1622594100000|2021-06-02 00:35:00|8633.7|8632.2|8632.9|8631.4|8633.9|8632.7|8632.6|8631.3|134
1622594400000|2021-06-02 00:40:00|8632.6|8631.7|8632.9|8631.4|8633.3|8632.2|8632.1|8630.9|219
1622594700000|2021-06-02 00:45:00|8632.7|8631.2|8633.8|8632.3|8633.9|8632.8|8632.4|8631.1|307
1622595000000|2021-06-02 00:50:00|8633.5|8632.6|8633.2|8631.7|8634.6|8633.3|8632.2|8630.8|484
1622595300000|2021-06-02 00:55:00|8632.9|8631.4|8632.1|8630.6|8633.5|8632.3|8631.8|8630.3|296
1622595600000|2021-06-02 01:00:00|8632.2|8630.7|8633.7|8632.2|8634.2|8633.1|8632|8630.6|330
1622595900000|2021-06-02 01:05:00|8633.3|8632.4|8634.1|8632.6|8634.2|8633|8632.8|8631.6|235
1622596200000|2021-06-02 01:10:00|8633.9|8632.4|8633.1|8631.6|8634.1|8632.9|8632.8|8631.5|231
1622596500000|2021-06-02 01:15:00|8633.2|8631.7|8634|8632.5|8634.5|8633.4|8633|8631.6|241
1622596800000|2021-06-02 01:20:00|8633.9|8632.4|8633.9|8632.4|8634.6|8633.3|8633|8631.7|256
1622597100000|2021-06-02 01:25:00|8633.8|8632.3|8634.3|8632.8|8635.1|8633.6|8633.3|8632.1|307
1622597400000|2021-06-02 01:30:00|8634.4|8632.9|8636|8634.5|8636.2|8635.1|8633.8|8632.4|451
1622597700000|2021-06-02 01:35:00|8636.1|8634.6|8635.5|8634|8636.5|8635.2|8635.2|8633.8|425
1622598000000|2021-06-02 01:40:00|8635.6|8634.1|8634.3|8632.8|8635.6|8634.4|8634.3|8632.8|270
1622598300000|2021-06-02 01:45:00|8634.4|8632.9|8633.5|8632|8634.7|8633.2|8633.2|8631.8|297
1622598600000|2021-06-02 01:50:00|8633.6|8632.1|8633.3|8631.8|8634.3|8633.2|8632.8|8631.3|271
1622598900000|2021-06-02 01:55:00|8633.2|8631.7|8634|8632.5|8634.1|8632.9|8632.1|8630.8|257
1622599200000|2021-06-02 02:00:00|8634.1|8632.6|8634.5|8633|8635.2|8633.7|8632.6|8631.1|300
1622599500000|2021-06-02 02:05:00|8634.4|8632.9|8633.9|8632.4|8634.6|8633.1|8633.7|8632.2|244
1622599800000|2021-06-02 02:10:00|8633.8|8632.3|8633.4|8631.9|8633.8|8632.5|8632.8|8631.5|202
1622600100000|2021-06-02 02:15:00|8633.3|8631.8|8633.8|8632.3|8633.8|8632.4|8633|8631.6|169
1622600400000|2021-06-02 02:20:00|8633.7|8632.2|8633.5|8632|8633.9|8632.4|8632.5|8631.3|256
1622600700000|2021-06-02 02:25:00|8633.6|8632.1|8634.2|8632.7|8634.4|8633.2|8633.1|8631.8|242
1622601000000|2021-06-02 02:30:00|8634.1|8632.6|8633.9|8632.4|8634.5|8633.1|8632.6|8631.5|369
1622601300000|2021-06-02 02:35:00|8634|8632.5|8633.5|8632|8634.4|8632.9|8632.7|8631.2|344
1622601600000|2021-06-02 02:40:00|8633.6|8632.1|8633.2|8631.7|8634.1|8632.7|8632.8|8631.3|215
1622601900000|2021-06-02 02:45:00|8633.1|8631.6|8632.7|8631.2|8633.3|8632|8631.8|8630.5|155
1622602200000|2021-06-02 02:50:00|8632.5|8631|8632.5|8631|8633.3|8631.9|8631.3|8630.2|250
1622602500000|2021-06-02 02:55:00|8632.4|8630.9|8633|8631.5|8633.9|8632.7|8632.1|8630.9|200
1622602800000|2021-06-02 03:00:00|8632.6|8631.7|8633.1|8631.6|8633.5|8632|8632|8630.7|173
1622603100000|2021-06-02 03:05:00|8632.5|8631.7|8633.2|8631.7|8633.2|8631.9|8632|8630.8|160
1622603400000|2021-06-02 03:10:00|8633.3|8631.8|8633.1|8631.6|8633.8|8632.6|8632.5|8631.2|218
1622603700000|2021-06-02 03:15:00|8632.7|8631.8|8633.4|8631.9|8633.4|8632|8632.6|8631.1|125
1622604000000|2021-06-02 03:20:00|8633|8632.1|8633.2|8632.3|8634|8632.9|8632.6|8631.3|140
1622604300000|2021-06-02 03:25:00|8633.1|8632.2|8632.8|8631.3|8633.4|8632.3|8631.8|8630.6|245
1622604600000|2021-06-02 03:30:00|8632.7|8631.2|8633.3|8631.8|8633.9|8632.8|8632.3|8631|202
1622604900000|2021-06-02 03:35:00|8633.2|8631.7|8633.7|8632.2|8634.5|8633.3|8632.3|8630.8|197
1622605200000|2021-06-02 03:40:00|8633.4|8632.5|8633.1|8631.6|8633.8|8632.6|8633|8631.6|116
1622605500000|2021-06-02 03:45:00|8633.2|8631.7|8633|8631.5|8633.4|8632.3|8632.6|8631.3|101
1622605800000|2021-06-02 03:50:00|8632.9|8631.4|8632.6|8631.7|8633.4|8632.3|8632.4|8631.2|128
1622606100000|2021-06-02 03:55:00|8632.5|8631.6|8633.2|8631.7|8633.3|8632.1|8632.3|8631.2|138
1622606400000|2021-06-02 04:00:00|8632.7|8631.2|8632.4|8631.5|8633.4|8632.2|8631.7|8630.6|178
1622606700000|2021-06-02 04:05:00|8632.3|8631.4|8632.6|8631.1|8633.1|8631.9|8632|8630.8|149
1622607000000|2021-06-02 04:10:00|8632.5|8631|8632.8|8631.3|8632.9|8631.7|8631.9|8630.8|110
1622607300000|2021-06-02 04:15:00|8632.7|8631.2|8632.9|8632|8633.6|8632.4|8632.4|8631|171
1622607600000|2021-06-02 04:20:00|8633.2|8631.7|8633.1|8632.2|8633.7|8632.5|8632.9|8631.7|135
1622607900000|2021-06-02 04:25:00|8633.4|8632.5|8633.7|8632.8|8634.7|8633.5|8632.9|8631.8|231
1622608200000|2021-06-02 04:30:00|8633.6|8632.7|8633.6|8632.1|8634.1|8633|8632.9|8631.6|212
1622608500000|2021-06-02 04:35:00|8633.7|8632.2|8634.1|8632.6|8634.6|8633.1|8632.9|8631.7|94
1622608800000|2021-06-02 04:40:00|8634|8632.5|8633|8632.1|8634.1|8632.8|8632.7|8631.6|124
1622609100000|2021-06-02 04:45:00|8633.4|8631.9|8634.3|8633.4|8635|8633.6|8633.1|8631.8|139
1622609400000|2021-06-02 04:50:00|8634.4|8633.5|8634.2|8632.7|8635.4|8634.1|8633.8|8632.7|220
1622609700000|2021-06-02 04:55:00|8634.1|8632.6|8635.8|8634.3|8636|8634.8|8633.7|8632.6|187
1622610000000|2021-06-02 05:00:00|8635.9|8634.4|8635.2|8634.3|8636.2|8635.1|8635|8633.8|255
1622610300000|2021-06-02 05:05:00|8635.3|8634.4|8634.2|8632.7|8635.6|8634.4|8633.4|8632|212
1622610600000|2021-06-02 05:10:00|8634.1|8632.6|8635.2|8634.3|8635.8|8634.6|8633.8|8632.3|189
1622610900000|2021-06-02 05:15:00|8635.5|8634|8634.5|8633|8635.8|8634.6|8634.1|8632.6|253
1622611200000|2021-06-02 05:20:00|8634.6|8633.1|8634.9|8633.4|8635.3|8634.1|8634.1|8632.7|221
1622611500000|2021-06-02 05:25:00|8634.8|8633.3|8635.6|8634.1|8636.4|8634.9|8634.2|8632.9|311
1622611800000|2021-06-02 05:30:00|8635.7|8634.2|8635.2|8634.3|8636.3|8634.8|8634.9|8633.6|155
1622612100000|2021-06-02 05:35:00|8635.1|8634.2|8634.9|8633.4|8635.8|8634.5|8634.3|8633.2|220
1622612400000|2021-06-02 05:40:00|8634.8|8633.3|8633.2|8631.7|8635|8633.8|8632.5|8631.4|190
1622612700000|2021-06-02 05:45:00|8633.1|8631.6|8632.6|8631.1|8633.1|8632|8631.7|8630.5|200
1622613000000|2021-06-02 05:50:00|8632.7|8631.2|8632|8630.5|8632.7|8631.5|8631.4|8630.2|161
1622613300000|2021-06-02 05:55:00|8632.2|8630.7|8632.2|8630.7|8632.4|8631|8631.5|8630.1|123
1622613600000|2021-06-02 06:00:00|8632.1|8630.6|8635.1|8634.2|8636|8634.5|8631.9|8630.4|472
1622613900000|2021-06-02 06:05:00|8635.2|8634.3|8633|8631.5|8635.6|8634.3|8632.8|8631.3|546
1622614200000|2021-06-02 06:10:00|8632.9|8631.4|8629.5|8628.6|8633.3|8631.8|8629.4|8628.1|486
1622614500000|2021-06-02 06:15:00|8629.6|8628.7|8629.2|8627.7|8630.3|8629.1|8628.4|8627.3|331
1622614800000|2021-06-02 06:20:00|8629.1|8627.6|8627.8|8626.3|8630|8628.6|8626.7|8625.5|388
1622615100000|2021-06-02 06:25:00|8627.9|8626.4|8630.1|8628.6|8630.6|8629.3|8627.4|8626.2|359
1622615400000|2021-06-02 06:30:00|8629.6|8628.7|8631.9|8630.4|8632.4|8631.2|8629.3|8628.2|385
1622615700000|2021-06-02 06:35:00|8632|8630.5|8630.9|8629.4|8632|8630.8|8628|8626.8|495
1622616000000|2021-06-02 06:40:00|8631|8629.5|8629.7|8628.2|8631.7|8630.6|8629.6|8628.1|459
1622616300000|2021-06-02 06:45:00|8629.3|8628.4|8630.7|8629.2|8630.8|8629.7|8628|8627|388
1622616600000|2021-06-02 06:50:00|8630.8|8629.3|8630.7|8629.2|8631.4|8630.2|8628.7|8627.8|299
1622616900000|2021-06-02 06:55:00|8630.6|8629.1|8631.2|8629.7|8632.6|8631.3|8629.7|8628|435
1622617200000|2021-06-02 07:00:00|8631.7|8628.6|8632.6|8631.7|8634.6|8633.1|8631.1|8628.6|736
1622617500000|2021-06-02 07:05:00|8632.7|8631.8|8628.2|8627.3|8633.6|8632.7|8626.6|8622.2|625
1622617800000|2021-06-02 07:10:00|8628.5|8627|8631.5|8630|8632.1|8631.1|8627.8|8626.7|458
1622618100000|2021-06-02 07:15:00|8631.6|8630.1|8631|8630.1|8633.7|8632.4|8630.8|8629.6|532
1622618400000|2021-06-02 07:20:00|8630.9|8630|8635.5|8634|8635.5|8634.4|8628.8|8627.7|573
1622618700000|2021-06-02 07:25:00|8635.2|8634.3|8637|8636.1|8637.7|8636.5|8634.2|8633.3|532
1622619000000|2021-06-02 07:30:00|8636.9|8636|8637.4|8635.9|8640.2|8638.8|8635.7|8634.5|604
1622619300000|2021-06-02 07:35:00|8637.5|8636|8635.2|8634.3|8638.1|8636.7|8634.8|8633.8|488
1622619600000|2021-06-02 07:40:00|8635.3|8634.4|8631.7|8630.8|8636.1|8635|8631|8630|431
1622619900000|2021-06-02 07:45:00|8631.6|8630.7|8630.1|8629.2|8632.6|8631.3|8630|8628.9|526
1622620200000|2021-06-02 07:50:00|8630.2|8629.3|8629.5|8628|8632.2|8631.3|8628|8626.6|559
1622620500000|2021-06-02 07:55:00|8629.6|8628.1|8628.9|8628|8631.8|8630.6|8628.1|8627|673
1622620800000|2021-06-02 08:00:00|8629|8628.1|8626.9|8626|8630|8628.8|8626.4|8625.4|475
1622621100000|2021-06-02 08:05:00|8627|8626.1|8625.8|8624.9|8627.5|8626.3|8624.6|8623.4|486
1622621400000|2021-06-02 08:10:00|8625.7|8624.8|8622.7|8621.8|8626.1|8624.9|8622.7|8621.8|428
1622621700000|2021-06-02 08:15:00|8623.3|8622|8625.1|8624.2|8625.8|8624.7|8622.2|8621.1|530
1622622000000|2021-06-02 08:20:00|8625|8624.1|8624.8|8623.9|8626.5|8625.4|8623.8|8622.8|617
1622622300000|2021-06-02 08:25:00|8624.7|8623.8|8625|8623.5|8625.7|8624.6|8623.4|8622.3|429
1622622600000|2021-06-02 08:30:00|8624.9|8623.4|8626.2|8625.3|8626.7|8625.8|8622.7|8621.7|490
1622622900000|2021-06-02 08:35:00|8626.3|8625.4|8624.6|8623.7|8627|8625.8|8623.7|8622.6|731
1622623200000|2021-06-02 08:40:00|8624.7|8623.8|8623.4|8622.5|8625.9|8624.8|8622.6|8621.7|624
1622623500000|2021-06-02 08:45:00|8623.3|8622.4|8619.4|8617.9|8623.5|8622.5|8618.5|8617.4|443
1622623800000|2021-06-02 08:50:00|8619.3|8617.8|8618.2|8617.3|8619.3|8618.1|8617.7|8616.6|417
1622624100000|2021-06-02 08:55:00|8618.1|8617.2|8617.9|8616.4|8619.1|8617.8|8617.2|8616.3|503
1622624400000|2021-06-02 09:00:00|8617.8|8616.3|8617.4|8616.5|8619.4|8618.2|8617.2|8616.1|491
1622624700000|2021-06-02 09:05:00|8617.3|8616.4|8620.8|8619.9|8621.7|8620.6|8617.3|8616.4|433
1622625000000|2021-06-02 09:10:00|8620.9|8620|8620.5|8619|8622.7|8621.6|8619.7|8618.4|488
1622625300000|2021-06-02 09:15:00|8620.4|8618.9|8623|8622.1|8623.1|8622.2|8619.4|8618.3|426
1622625600000|2021-06-02 09:20:00|8622.9|8622|8622.2|8621.3|8623.6|8622.7|8620.8|8619.9|419
1622625900000|2021-06-02 09:25:00|8622.3|8621.4|8621.1|8620.2|8622.8|8621.9|8620.2|8619.3|364
1622626200000|2021-06-02 09:30:00|8621.2|8620.3|8614.6|8613.7|8621.2|8620.3|8612.1|8611|797
1622626500000|2021-06-02 09:35:00|8614.5|8613.6|8616.4|8615.5|8617.4|8616.2|8612.5|8611.4|584
1622626800000|2021-06-02 09:40:00|8616.3|8615.4|8609.5|8608.6|8616.9|8615.7|8609.5|8608.4|527
1622627100000|2021-06-02 09:45:00|8609.6|8608.7|8610.2|8609.3|8611.4|8610.2|8609.1|8608.2|383
1622627400000|2021-06-02 09:50:00|8610.3|8609.4|8613.2|8612.3|8613.5|8612.4|8610|8609.1|409
1622627700000|2021-06-02 09:55:00|8613.1|8612.2|8612.2|8611.3|8614.3|8613|8611.4|8610.2|499
1622628000000|2021-06-02 10:00:00|8612.1|8611.2|8609.2|8608.3|8612.8|8611.7|8609.1|8608.2|459
1622628300000|2021-06-02 10:05:00|8609.1|8608.2|8610.9|8610|8612.1|8611|8609.1|8608.2|354
1622628600000|2021-06-02 10:10:00|8610.7|8609.8|8609.5|8608|8610.9|8609.9|8608.6|8607.4|348
1622628900000|2021-06-02 10:15:00|8609.2|8608.3|8609.2|8608.3|8610.6|8609.7|8607.6|8606.1|458
1622629200000|2021-06-02 10:20:00|8609.1|8608.2|8608.6|8607.7|8610.7|8609.8|8606.9|8605.8|449
1622629500000|2021-06-02 10:25:00|8608.7|8607.8|8613.8|8612.9|8614.1|8612.9|8608.6|8607.3|492
1622629800000|2021-06-02 10:30:00|8614.1|8612.6|8613.4|8611.9|8615.2|8614.2|8611.9|8610.4|540
1622630100000|2021-06-02 10:35:00|8613.1|8611.6|8613.8|8612.9|8614.4|8613.3|8612.2|8611.1|486
1622630400000|2021-06-02 10:40:00|8613.7|8612.8|8612.5|8611|8614.1|8613.1|8611.1|8609.9|347
1622630700000|2021-06-02 10:45:00|8612.6|8611.1|8614.9|8614|8615|8614.1|8612|8610.8|322
1622631000000|2021-06-02 10:50:00|8615|8614.1|8617.5|8616.6|8618.2|8617|8614.9|8614|457
1622631300000|2021-06-02 10:55:00|8617.3|8616.4|8619.5|8618|8620.5|8619.4|8616|8614.9|425
1622631600000|2021-06-02 11:00:00|8619.6|8618.1|8618.9|8617.4|8621|8620|8618|8616.9|511
1622631900000|2021-06-02 11:05:00|8619|8617.5|8618.4|8617.5|8620|8618.7|8616.8|8615.9|417
1622632200000|2021-06-02 11:10:00|8618.3|8617.4|8615.4|8614.5|8618.4|8617.5|8615|8614.1|489
1622632500000|2021-06-02 11:15:00|8615.5|8614.6|8619.9|8618.4|8622|8620.9|8614.5|8613.6|554
1622632800000|2021-06-02 11:20:00|8619.8|8618.3|8617.3|8616.4|8620.5|8619.1|8616.1|8614.9|669
1622633100000|2021-06-02 11:25:00|8617.1|8616.2|8617.6|8616.1|8618.9|8618|8616.2|8615.3|458
1622633400000|2021-06-02 11:30:00|8617.5|8616|8615.2|8614.3|8617.6|8616.5|8614.3|8613.3|455
1622633700000|2021-06-02 11:35:00|8615.1|8614.2|8617.6|8616.7|8619|8618.1|8615.1|8613.9|494
1622634000000|2021-06-02 11:40:00|8617.5|8616.6|8617|8616.1|8618.1|8617.1|8615.6|8614.4|489
1622634300000|2021-06-02 11:45:00|8617.1|8616.2|8615.9|8615|8617.1|8616.2|8614.5|8613.6|374
1622634600000|2021-06-02 11:50:00|8616.1|8615.2|8613.3|8612.4|8616.1|8615.2|8612.4|8611.2|467
1622634900000|2021-06-02 11:55:00|8613.4|8612.5|8614|8613.1|8614.8|8613.9|8612.6|8611.7|443
1622635200000|2021-06-02 12:00:00|8614.1|8613.2|8614.1|8613.2|8615.4|8614.2|8612.6|8611.4|607
1622635500000|2021-06-02 12:05:00|8614.2|8613.3|8609.9|8609|8614.6|8613.5|8608.4|8607.5|541
1622635800000|2021-06-02 12:10:00|8609.4|8608.5|8613.6|8612.1|8613.8|8612.3|8608.8|8607.7|547
1622636100000|2021-06-02 12:15:00|8613.7|8612.2|8612.8|8611.9|8614.6|8613.6|8612.3|8611.2|506
1622636400000|2021-06-02 12:20:00|8612.9|8612|8611.6|8610.7|8613.7|8612.7|8610.8|8609.9|485
1622636700000|2021-06-02 12:25:00|8611.5|8610.6|8608.8|8607.9|8614.4|8613.5|8608.3|8607.1|632
1622637000000|2021-06-02 12:30:00|8608.9|8608|8605.9|8605|8610.4|8609.2|8604.8|8603.6|609
1622637300000|2021-06-02 12:35:00|8605.8|8604.9|8607.4|8606.5|8607.8|8606.6|8604.4|8603.4|495
1622637600000|2021-06-02 12:40:00|8607.3|8606.4|8606.3|8605.4|8607.5|8606.6|8604.8|8603.6|365
1622637900000|2021-06-02 12:45:00|8606.2|8605.3|8603.5|8602|8606.5|8605.3|8601.6|8600.2|505
1622638200000|2021-06-02 12:50:00|8603.4|8601.9|8601.3|8600.4|8604.5|8603.4|8601.1|8599.9|493
1622638500000|2021-06-02 12:55:00|8601.2|8600.3|8602.1|8601.2|8603.7|8602.6|8600.6|8599.5|393
1622638800000|2021-06-02 13:00:00|8602|8601.1|8604.3|8603.4|8604.6|8603.6|8601.5|8600.3|521
1622639100000|2021-06-02 13:05:00|8604.6|8603.1|8605.8|8604.9|8605.9|8604.9|8602.6|8601.3|551
1622639400000|2021-06-02 13:10:00|8606|8605.1|8606.8|8605.9|8607.2|8606|8605.1|8604.1|353
1622639700000|2021-06-02 13:15:00|8607.1|8605.6|8607.7|8606.2|8608|8606.8|8605.2|8603.9|380
1622640000000|2021-06-02 13:20:00|8607.8|8606.3|8611.4|8610.5|8611.9|8610.8|8607.2|8606|490
1622640300000|2021-06-02 13:25:00|8611.1|8610.2|8610.5|8609.6|8611.7|8610.8|8609.5|8608.2|276
1622640600000|2021-06-02 13:30:00|8610.2|8609.3|8611.1|8610.2|8611.4|8610.4|8608.8|8607.6|591
1622640900000|2021-06-02 13:35:00|8611.2|8610.3|8612.1|8610.6|8612.5|8611.5|8610.3|8609.3|585
1622641200000|2021-06-02 13:40:00|8612.2|8610.7|8613.4|8611.9|8613.5|8612.2|8610.6|8609.4|500
1622641500000|2021-06-02 13:45:00|8613.1|8612.2|8611.9|8611|8613.8|8612.7|8611.5|8610.4|428
1622641800000|2021-06-02 13:50:00|8611.8|8610.9|8615.5|8614.6|8616.2|8614.9|8610.7|8609.5|598
1622642100000|2021-06-02 13:55:00|8615.6|8614.7|8613.7|8612.8|8617.7|8616.8|8613.7|8612.7|712
1622642400000|2021-06-02 14:00:00|8613.5|8612.6|8611.9|8611|8615.4|8614.2|8609.8|8608.6|670
1622642700000|2021-06-02 14:05:00|8611.7|8610.8|8608.4|8607.5|8612.3|8611.1|8608|8606.9|495
1622643000000|2021-06-02 14:10:00|8608.3|8607.4|8608.1|8607.2|8610.3|8609.3|8607.6|8606.4|519
1622643300000|2021-06-02 14:15:00|8608|8607.1|8608.3|8607.4|8609.3|8608.2|8606.2|8605.3|599
1622643600000|2021-06-02 14:20:00|8608.4|8607.5|8607.4|8606.5|8608.6|8607.6|8606.1|8605.2|400
1622643900000|2021-06-02 14:25:00|8607.3|8606.4|8604.3|8603.4|8607.6|8606.5|8604.1|8603.2|346
1622644200000|2021-06-02 14:30:00|8604.4|8603.5|8605.5|8604.6|8606.8|8605.6|8603.3|8602.4|434
1622644500000|2021-06-02 14:35:00|8605.4|8604.5|8606.9|8606|8608.2|8607.2|8605.4|8604.5|455
1622644800000|2021-06-02 14:40:00|8606.8|8605.9|8609.1|8608.2|8609.7|8608.7|8605.2|8604.3|401
1622645100000|2021-06-02 14:45:00|8609.2|8608.3|8608.6|8607.7|8610.6|8609.6|8607.8|8606.9|435
1622645400000|2021-06-02 14:50:00|8608.8|8607.9|8611.6|8610.7|8611.9|8611|8607.8|8606.8|552
1622645700000|2021-06-02 14:55:00|8611.8|8610.9|8618|8617.1|8619.6|8618.5|8611.8|8610.9|1032
1622646000000|2021-06-02 15:00:00|8618.1|8617.2|8615.8|8614.9|8619.4|8618.2|8614.6|8613.7|651
1622646300000|2021-06-02 15:05:00|8615.9|8615|8613.5|8612.6|8616.3|8615.4|8613.2|8612.1|290
1622646600000|2021-06-02 15:10:00|8613.6|8612.7|8616.8|8615.9|8617.2|8616.3|8613.1|8612.2|408
1622646900000|2021-06-02 15:15:00|8616.9|8616|8617.1|8615.6|8617.6|8616.4|8615.3|8614.4|524
1622647200000|2021-06-02 15:20:00|8617|8615.5|8616.5|8615.6|8619.3|8618|8615.5|8614.5|426
1622647500000|2021-06-02 15:25:00|8616.6|8615.7|8613.6|8612.7|8616.6|8615.7|8613.6|8612.6|337
1622647800000|2021-06-02 15:30:00|8613.5|8612.6|8612.9|8612|8614.7|8613.8|8612.7|8611.6|336
1622648100000|2021-06-02 15:35:00|8613|8612.1|8613.1|8612.2|8614.6|8613.4|8612.2|8611|358
1622648400000|2021-06-02 15:40:00|8613.2|8612.3|8613.8|8612.9|8615|8613.9|8613.2|8612.3|316
1622648700000|2021-06-02 15:45:00|8613.9|8613|8614.9|8614|8615.5|8614.5|8613.9|8613|298
1622649000000|2021-06-02 15:50:00|8614.8|8613.9|8616.1|8614.6|8617.2|8616.2|8614.8|8613.7|355
1622649300000|2021-06-02 15:55:00|8616|8614.5|8615.7|8614.2|8616.9|8615.6|8614.8|8613.8|397
1622649600000|2021-06-02 16:00:00|8615.4|8614.5|8617.7|8616.2|8618.5|8617.4|8615.4|8614.1|403
1622649900000|2021-06-02 16:05:00|8617.5|8616.6|8617.3|8616.4|8618.5|8617.3|8616.8|8615.6|278
1622650200000|2021-06-02 16:10:00|8617.4|8616.5|8617.7|8616.8|8618.3|8617.1|8617|8615.8|257
1622650500000|2021-06-02 16:15:00|8617.8|8616.9|8618.8|8617.3|8619.4|8618.2|8617.8|8616.6|259
1622650800000|2021-06-02 16:20:00|8618.7|8617.2|8619.6|8618.7|8620.4|8619.2|8618.2|8617.1|238
1622651100000|2021-06-02 16:25:00|8619.7|8618.8|8620.4|8619.5|8621|8619.9|8619.5|8618.1|281
1622651400000|2021-06-02 16:30:00|8620.3|8619.4|8621.4|8620.5|8621.9|8621|8620.3|8619.3|176
1622651700000|2021-06-02 16:35:00|8621.5|8620.6|8620.6|8619.7|8622.3|8621.3|8620.6|8619.4|207
1622652000000|2021-06-02 16:40:00|8620.8|8619.9|8621.1|8620.2|8621.5|8620.3|8620.2|8619|202
1622652300000|2021-06-02 16:45:00|8621|8620.1|8620.9|8620|8622|8620.8|8620.6|8619.4|233
1622652600000|2021-06-02 16:50:00|8621|8620.1|8620.5|8619.6|8621.2|8620.2|8620.4|8619.2|163
1622652900000|2021-06-02 16:55:00|8620.4|8619.5|8616|8615.1|8620.7|8619.6|8615.7|8614.6|296
1622653200000|2021-06-02 17:00:00|8616.1|8615.2|8616.2|8615.3|8617.1|8615.6|8613.9|8612.6|319
1622653500000|2021-06-02 17:05:00|8616.1|8615.2|8617.1|8615.6|8617.6|8616.4|8615.7|8614.8|236
1622653800000|2021-06-02 17:10:00|8617.2|8615.7|8616.6|8615.1|8618|8616.9|8616.2|8614.9|269
1622654100000|2021-06-02 17:15:00|8616.5|8615|8616.8|8615.9|8617.8|8616.5|8616.2|8615|240
1622654400000|2021-06-02 17:20:00|8616.7|8615.8|8617.6|8616.7|8618|8616.8|8616.5|8615.4|274
1622654700000|2021-06-02 17:25:00|8617.7|8616.8|8617.5|8616.6|8618.6|8617.4|8616.6|8615.5|240
1622655000000|2021-06-02 17:30:00|8617.8|8616.3|8617.4|8616.5|8618.1|8616.6|8616.8|8615.6|136
1622655300000|2021-06-02 17:35:00|8617.3|8616.4|8616.8|8615.9|8617.8|8616.6|8616.8|8615.7|145
1622655600000|2021-06-02 17:40:00|8616.7|8615.8|8616.5|8615|8617.6|8616.4|8615.9|8615|173
1622655900000|2021-06-02 17:45:00|8616.3|8615.4|8616.2|8615.3|8616.7|8615.6|8615.7|8614.5|197
1622656200000|2021-06-02 17:50:00|8616.1|8615.2|8616|8615.1|8617.1|8616|8615.8|8614.9|135
1622656500000|2021-06-02 17:55:00|8615.9|8615|8613.6|8612.1|8616.7|8615.6|8613.5|8612.1|247
1622656800000|2021-06-02 18:00:00|8613.7|8612.2|8614.8|8613.9|8615.6|8614.7|8613.5|8612.1|301
1622657100000|2021-06-02 18:05:00|8614.6|8613.7|8615.9|8615|8616.4|8615.4|8613.9|8613|263
1622657400000|2021-06-02 18:10:00|8615.8|8614.9|8615.4|8614.5|8616.3|8615.4|8614.9|8614|259
1622657700000|2021-06-02 18:15:00|8615.8|8614.3|8614.9|8614|8615.8|8614.5|8614.2|8613.3|252
1622658000000|2021-06-02 18:20:00|8615|8614.1|8615.2|8614.3|8616.1|8615.1|8614.1|8613.2|226
1622658300000|2021-06-02 18:25:00|8615.3|8614.4|8615.8|8614.9|8616.3|8615.4|8614.9|8613.9|254
1622658600000|2021-06-02 18:30:00|8615.9|8615|8617.4|8616.5|8617.5|8616.6|8615.3|8614.4|272
1622658900000|2021-06-02 18:35:00|8617.3|8616.4|8618.2|8617.3|8619.1|8617.9|8617.3|8616.2|277
1622659200000|2021-06-02 18:40:00|8618.1|8617.2|8620.2|8618.7|8620.3|8619|8617.9|8617|248
1622659500000|2021-06-02 18:45:00|8620.3|8618.8|8620.4|8619.5|8620.6|8619.5|8618.9|8617.7|286
1622659800000|2021-06-02 18:50:00|8620.6|8619.7|8619.7|8618.8|8621.3|8620.4|8619.4|8618.5|201
1622660100000|2021-06-02 18:55:00|8620.1|8619.2|8618.7|8617.8|8621|8619.7|8618.6|8617.4|331
1622660400000|2021-06-02 19:00:00|8619.1|8617.6|8616.4|8614.9|8619.1|8617.6|8616.1|8614.8|265
1622660700000|2021-06-02 19:05:00|8616.3|8614.8|8615.5|8614.6|8616.5|8615.3|8615.2|8614.3|172
1622661000000|2021-06-02 19:10:00|8615.4|8614.5|8615.7|8614.8|8616.2|8615.1|8615|8614|186
1622661300000|2021-06-02 19:15:00|8615.6|8614.7|8615.8|8614.9|8616.4|8615.3|8615.2|8614.3|175
1622661600000|2021-06-02 19:20:00|8615.7|8614.8|8616.5|8615.6|8617.1|8616.2|8615.6|8614.7|194
1622661900000|2021-06-02 19:25:00|8616.6|8615.7|8616.8|8615.9|8617.7|8616.8|8616.3|8615.3|162
1622662200000|2021-06-02 19:30:00|8616.7|8615.8|8616.8|8615.9|8617.7|8616.7|8615.7|8614.8|172
1622662500000|2021-06-02 19:35:00|8617.1|8615.6|8617.2|8616.3|8617.7|8616.6|8616.8|8615.6|169
1622662800000|2021-06-02 19:40:00|8617.3|8616.4|8617.7|8616.8|8618.1|8616.9|8616.6|8615.6|201
1622663100000|2021-06-02 19:45:00|8617.6|8616.7|8617.8|8616.9|8618.2|8617|8617|8615.7|180
1622663400000|2021-06-02 19:50:00|8617.6|8616.7|8616.8|8615.3|8617.8|8616.7|8616.3|8615.3|225
1622663700000|2021-06-02 19:55:00|8616.9|8615.4|8617.4|8616.5|8617.6|8616.5|8615.5|8614.4|397
1622664000000|2021-06-02 20:00:00|8617.2|8616.3|8617.4|8616.5|8617.6|8616.5|8615.7|8614.5|401
1622664300000|2021-06-02 20:05:00|8617.3|8616.4|8616.7|8615.2|8617.9|8616.7|8616.5|8615.2|162
1622664600000|2021-06-02 20:10:00|8616.8|8615.3|8617.2|8616.3|8617.7|8616.6|8616.5|8615.3|107
1622664900000|2021-06-02 20:15:00|8617.5|8616|8617.7|8616.2|8618.3|8617|8617.1|8616|70
1622665200000|2021-06-02 20:20:00|8617.8|8616.3|8617.9|8617|8618.3|8617.1|8617.5|8616.3|79
1622665500000|2021-06-02 20:25:00|8618.3|8616.8|8618.5|8617|8619|8617.9|8617.7|8616.7|244
1622665800000|2021-06-02 20:30:00|8618.3|8617.4|8619.5|8618|8619.9|8618.6|8618.3|8617.1|442
1622666100000|2021-06-02 20:35:00|8619.6|8618.1|8619.6|8618.1|8619.6|8618.5|8618.1|8616.6|145
1622666400000|2021-06-02 20:40:00|8619.7|8618.2|8619|8617.5|8620.2|8618.9|8618.8|8617.3|126
1622666700000|2021-06-02 20:45:00|8618.9|8617.4|8618|8616.5|8619|8617.5|8617.9|8616.4|174
1622667000000|2021-06-02 20:50:00|8617.9|8616.4|8617|8615.5|8618.3|8616.7|8617|8614.6|368
1622667300000|2021-06-02 20:55:00|8616.8|8615.3|8617|8615.5|8621.3|8615.6|8616|8611.9|748
1622667600000|2021-06-02 21:00:00|8618.1|8615|8621.2|8611.4|8621.3|8615|8618.1|8609.4|40
1622667900000|2021-06-02 21:05:00|8619.4|8612.9|8620.8|8611.7|8622.9|8613.5|8619.4|8609.5|96
1622668200000|2021-06-02 21:10:00|8621.5|8611.2|8618.8|8612.1|8623.3|8612.9|8618.8|8609.4|162
1622668500000|2021-06-02 21:15:00|8620|8611.7|8619|8612.6|8623.7|8613.2|8618.9|8610.6|53
1622668800000|2021-06-02 21:20:00|8619.5|8613.1|8621.7|8612.6|8623|8616.3|8617.8|8610.4|85
1622669100000|2021-06-02 21:25:00|8620.7|8612.8|8622|8614|8623.8|8616.3|8617.8|8609.5|253
1622669400000|2021-06-02 21:30:00|8621.5|8614.5|8619.6|8612.1|8623.6|8616.3|8617.6|8611.3|211
1622669700000|2021-06-02 21:35:00|8619.9|8611.9|8619.4|8614.1|8621.6|8616.1|8616.6|8611.4|139
1622670000000|2021-06-02 21:40:00|8619.3|8614.2|8617.8|8613.2|8621.8|8615.6|8617.1|8611|201
1622670300000|2021-06-02 21:45:00|8618|8612.9|8619|8615.1|8625.7|8616.6|8617.5|8610.7|284
1622670600000|2021-06-02 21:50:00|8619.1|8614.8|8617.9|8614.3|8622|8615.9|8616.5|8610.3|266
1622670900000|2021-06-02 21:55:00|8618|8613.6|8621|8613|8621|8615.8|8617.6|8612.1|253
1622671200000|2021-06-02 22:00:00|8620.3|8613.8|8618.9|8615.3|8622.4|8616.5|8617.7|8612.8|408
1622671500000|2021-06-02 22:05:00|8618.8|8615.4|8617.8|8616.3|8618.8|8616.5|8617.3|8615.4|130
1622671800000|2021-06-02 22:10:00|8617.9|8616.4|8617.6|8616.1|8618.5|8616.6|8617.4|8615.6|119
1622672100000|2021-06-02 22:15:00|8617.5|8616|8618.1|8616.6|8618.3|8616.8|8617.2|8615.5|107
1622672400000|2021-06-02 22:20:00|8618.2|8616.7|8618.5|8616.1|8618.5|8617|8617.8|8616.1|121
1622672700000|2021-06-02 22:25:00|8618.1|8616.6|8618.5|8617|8618.8|8617.3|8617.9|8616|63
1622673000000|2021-06-02 22:30:00|8618.1|8616.6|8618.3|8616.8|8618.5|8617|8618|8616|90
1622673300000|2021-06-02 22:35:00|8618.4|8616.9|8618.1|8616.6|8619.1|8617.1|8617.9|8616.4|75
1622673600000|2021-06-02 22:40:00|8618.2|8616.7|8617.4|8615.9|8618.2|8616.7|8617.3|8615.6|89
1622673900000|2021-06-02 22:45:00|8617.5|8616|8618|8616.5|8618.1|8616.6|8617.3|8615.8|92
1622674200000|2021-06-02 22:50:00|8617.9|8616.4|8618|8616.5|8618.9|8616.7|8617.6|8615.9|103
1622674500000|2021-06-02 22:55:00|8618.1|8616.6|8618|8616.5|8618.8|8616.9|8617.8|8616.2|100
1622674800000|2021-06-02 23:00:00|8617.6|8616.1|8617.6|8616.1|8618.6|8617.1|8617.2|8615.7|132
1622675100000|2021-06-02 23:05:00|8617.7|8616.2|8618.1|8616.6|8618.2|8616.7|8617.6|8616.1|88
1622675400000|2021-06-02 23:10:00|8618|8616.5|8618|8616.5|8618.1|8616.6|8617.5|8616|107
1622675700000|2021-06-02 23:15:00|8618.1|8616.6|8619.9|8618.4|8619.9|8618.4|8618|8616.5|141
1622676000000|2021-06-02 23:20:00|8619.8|8618.3|8619.2|8617.7|8620.1|8618.6|8618.9|8617.4|107
1622676300000|2021-06-02 23:25:00|8619.1|8617.6|8618.4|8616.9|8619.2|8617.7|8618.3|8616.8|87
1622676600000|2021-06-02 23:30:00|8618.3|8616.8|8618.4|8616.9|8618.6|8617.2|8618|8616.7|92
1622676900000|2021-06-02 23:35:00|8618.3|8616.8|8617.4|8615.9|8618.5|8617|8617.1|8615.8|109
1622677200000|2021-06-02 23:40:00|8617.3|8615.8|8617.3|8615.8|8617.7|8616.2|8617.2|8615.7|107
1622677500000|2021-06-02 23:45:00|8617.4|8615.9|8616.6|8615.1|8617.5|8616|8616.6|8615.1|134
1622677800000|2021-06-02 23:50:00|8616.7|8615.2|8617.3|8615.8|8617.4|8615.9|8616.6|8615.1|96
1622678100000|2021-06-02 23:55:00|8617.2|8615.7|8616.7|8615.2|8617.2|8615.7|8616.5|8615|90
1622678400000|2021-06-03 00:00:00|8616.6|8615.1|8615.3|8614.4|8616.7|8615.5|8615.1|8613.9|215
1622678700000|2021-06-03 00:05:00|8615.2|8614.3|8615.1|8613.6|8615.9|8614.4|8614.5|8613.2|161
1622679000000|2021-06-03 00:10:00|8615.2|8613.7|8616|8614.5|8616.1|8615|8615|8613.7|188
1622679300000|2021-06-03 00:15:00|8615.9|8614.4|8615.4|8613.9|8616|8614.6|8615.3|8613.8|191
1622679600000|2021-06-03 00:20:00|8615.3|8613.8|8615.3|8613.8|8615.6|8614.4|8614.8|8613.6|121
1622679900000|2021-06-03 00:25:00|8615.4|8613.9|8615.3|8613.8|8615.5|8614.3|8614.7|8613.4|83
1622680200000|2021-06-03 00:30:00|8615.4|8613.9|8615.6|8614.1|8615.7|8614.5|8614.8|8613.6|80
1622680500000|2021-06-03 00:35:00|8615.7|8614.2|8614.4|8612.9|8615.7|8614.6|8614.1|8612.6|150
1622680800000|2021-06-03 00:40:00|8614.3|8612.8|8614.5|8613.6|8615.4|8614.3|8613.9|8612.7|168
1622681100000|2021-06-03 00:45:00|8614.8|8613.3|8615.6|8614.1|8615.8|8614.6|8614.5|8613.2|105
1622681400000|2021-06-03 00:50:00|8615.7|8614.2|8615.1|8613.6|8615.7|8614.2|8614.3|8613|151
1622681700000|2021-06-03 00:55:00|8614.9|8613.4|8614.3|8612.8|8615.2|8613.7|8613.9|8612.5|178
1622682000000|2021-06-03 01:00:00|8614.4|8612.9|8615.4|8613.9|8615.7|8614.4|8614.1|8612.7|337
1622682300000|2021-06-03 01:05:00|8615.5|8614|8615.5|8614|8616.1|8614.9|8615|8613.5|185
1622682600000|2021-06-03 01:10:00|8615.4|8613.9|8616.2|8614.7|8616.6|8615.1|8615.1|8613.9|157
1622682900000|2021-06-03 01:15:00|8615.8|8614.9|8617.3|8615.8|8617.6|8616.2|8615.8|8614.6|201
1622683200000|2021-06-03 01:20:00|8617.4|8615.9|8616.7|8615.2|8617.5|8616.1|8616.1|8615|288
1622683500000|2021-06-03 01:25:00|8616.8|8615.3|8615.8|8614.3|8616.8|8615.6|8615.6|8614.1|198
1622683800000|2021-06-03 01:30:00|8615.9|8614.4|8613.4|8612.5|8616.3|8614.9|8613.4|8612.2|294
1622684100000|2021-06-03 01:35:00|8613.5|8612.6|8615.3|8613.8|8615.4|8614.2|8613.4|8612.2|198
1622684400000|2021-06-03 01:40:00|8614.8|8613.9|8614.9|8613.4|8616.6|8615.1|8614.8|8613.3|180
1622684700000|2021-06-03 01:45:00|8614.7|8613.2|8614.1|8612.6|8615.1|8613.8|8613.7|8612.5|219
1622685000000|2021-06-03 01:50:00|8614.2|8612.7|8614.1|8612.6|8615.2|8614|8613.7|8612.4|224
1622685300000|2021-06-03 01:55:00|8614|8612.5|8613.9|8612.4|8614.7|8613.5|8613.4|8612.2|206
1622685600000|2021-06-03 02:00:00|8613.8|8612.3|8613.3|8611.8|8613.9|8612.5|8612.7|8611.2|205
1622685900000|2021-06-03 02:05:00|8613.2|8611.7|8613|8611.5|8613.3|8612|8612.5|8611.4|109
1622686200000|2021-06-03 02:10:00|8612.9|8611.4|8612.1|8610.6|8613.8|8612.3|8611.6|8610.5|234
1622686500000|2021-06-03 02:15:00|8611.9|8610.4|8611.7|8610.2|8612.1|8610.7|8611.3|8610.1|124
1622686800000|2021-06-03 02:20:00|8611.8|8610.3|8612.7|8611.8|8613|8611.8|8611.4|8610.1|113
1622687100000|2021-06-03 02:25:00|8612.8|8611.9|8613.8|8612.3|8613.9|8612.4|8612.2|8611.2|136
1622687400000|2021-06-03 02:30:00|8613.9|8612.4|8613.6|8612.1|8614.4|8613.2|8613.2|8612|212
1622687700000|2021-06-03 02:35:00|8613.7|8612.2|8614.4|8612.9|8614.4|8613.1|8613|8611.9|181
1622688000000|2021-06-03 02:40:00|8614.3|8612.8|8614.1|8612.6|8614.7|8613.4|8613.8|8612.4|183
1622688300000|2021-06-03 02:45:00|8614.2|8612.7|8613.3|8612.4|8614.2|8612.9|8613.3|8611.9|99
1622688600000|2021-06-03 02:50:00|8613.4|8612.5|8613.9|8612.4|8614.3|8613|8613.1|8611.7|142
1622688900000|2021-06-03 02:55:00|8613.8|8612.3|8614.3|8613.4|8614.6|8613.6|8612.6|8611.3|215
1622689200000|2021-06-03 03:00:00|8614.2|8613.3|8614.4|8612.9|8614.6|8613.3|8613.9|8612.6|123
1622689500000|2021-06-03 03:05:00|8614.5|8613|8615.4|8613.9|8615.4|8614.2|8613.6|8612.2|151
1622689800000|2021-06-03 03:10:00|8615.3|8613.8|8615|8613.5|8615.5|8614.3|8614.3|8612.8|123
1622690100000|2021-06-03 03:15:00|8614.9|8613.4|8614.9|8613.4|8615.3|8614|8614.6|8613.3|91
1622690400000|2021-06-03 03:20:00|8615|8613.5|8614.1|8613.2|8615.1|8614|8613.8|8612.7|164
1622690700000|2021-06-03 03:25:00|8614|8613.1|8615.5|8614|8615.5|8614.2|8613.9|8612.7|189
1622691000000|2021-06-03 03:30:00|8615.4|8613.9|8615.9|8614.4|8616.2|8614.8|8614.6|8613.3|204
1622691300000|2021-06-03 03:35:00|8616|8614.5|8615.7|8614.2|8616.3|8614.9|8615.5|8614.1|140
1622691600000|2021-06-03 03:40:00|8615.8|8614.3|8616.3|8614.8|8616.4|8614.9|8615.5|8614|100
1622691900000|2021-06-03 03:45:00|8616.4|8614.9|8615.9|8615|8616.4|8615.2|8615.9|8614.7|95
1622692200000|2021-06-03 03:50:00|8616.2|8614.7|8616.2|8614.7|8616.5|8615.2|8615.7|8614.4|111
1622692500000|2021-06-03 03:55:00|8615.9|8615|8615.4|8613.9|8616.7|8615.4|8614.9|8613.7|146
1622692800000|2021-06-03 04:00:00|8615.3|8613.8|8615.8|8614.3|8616.2|8614.8|8615.2|8613.8|128
1622693100000|2021-06-03 04:05:00|8615.7|8614.2|8616.8|8615.3|8617.1|8615.6|8615.6|8614.1|91
1622693400000|2021-06-03 04:10:00|8616.7|8615.2|8616.5|8615|8617|8615.8|8616.1|8615|138
1622693700000|2021-06-03 04:15:00|8616.2|8615.3|8616.9|8615.4|8617.1|8615.8|8616.2|8615|117
1622694000000|2021-06-03 04:20:00|8616.8|8615.3|8617|8615.5|8617.2|8615.9|8616.4|8615.1|81
1622694300000|2021-06-03 04:25:00|8617.1|8615.6|8616.4|8614.9|8617.1|8615.7|8615.7|8614.5|137
1622694600000|2021-06-03 04:30:00|8616.7|8615.2|8615.7|8614.2|8617|8615.7|8615.2|8613.9|156
1622694900000|2021-06-03 04:35:00|8615.8|8614.3|8616.5|8615|8616.7|8615.3|8615.6|8614.1|142
1622695200000|2021-06-03 04:40:00|8616.6|8615.1|8617|8615.5|8617.3|8616|8616.2|8615|147
1622695500000|2021-06-03 04:45:00|8616.9|8615.4|8616.7|8615.2|8617.2|8615.7|8616.4|8615.1|75
1622695800000|2021-06-03 04:50:00|8616.9|8615.4|8616.9|8615.4|8617.3|8616.1|8616.1|8614.8|151
1622696100000|2021-06-03 04:55:00|8616.8|8615.3|8616.2|8614.7|8617|8615.6|8615.8|8614.3|184
1622696400000|2021-06-03 05:00:00|8616.3|8614.8|8617.6|8616.1|8617.7|8616.4|8615.9|8614.7|197
1622696700000|2021-06-03 05:05:00|8617.5|8616|8618.8|8617.3|8619|8617.9|8617.1|8615.8|176
1622697000000|2021-06-03 05:10:00|8618.7|8617.2|8618.4|8616.9|8619|8617.8|8618|8616.8|132
1622697300000|2021-06-03 05:15:00|8618.5|8617|8618.6|8617.7|8619.2|8618|8618.1|8616.9|122
1622697600000|2021-06-03 05:20:00|8618.5|8617.6|8617.8|8616.3|8619.1|8617.9|8617.1|8615.6|147
1622697900000|2021-06-03 05:25:00|8617.6|8616.1|8618.8|8617.3|8618.8|8617.7|8617.4|8615.9|128
1622698200000|2021-06-03 05:30:00|8618.7|8617.2|8618.6|8617.1|8620|8618.6|8618|8616.8|363
1622698500000|2021-06-03 05:35:00|8618.7|8617.2|8618.6|8617.1|8618.9|8617.6|8617.9|8616.6|158
1622698800000|2021-06-03 05:40:00|8618.4|8617.5|8619.5|8618|8619.6|8618.4|8618.4|8617.3|199
1622699100000|2021-06-03 05:45:00|8619.7|8618.2|8617.8|8616.9|8619.7|8618.3|8617.5|8616.4|269
1622699400000|2021-06-03 05:50:00|8617.7|8616.8|8618|8616.5|8618.5|8617.2|8617.3|8615.9|263
1622699700000|2021-06-03 05:55:00|8617.9|8616.4|8618|8616.5|8618.6|8617.2|8617.1|8615.9|273
1622700000000|2021-06-03 06:00:00|8618.2|8616.7|8616.5|8615|8618.6|8617.5|8615.9|8614.6|331
1622700300000|2021-06-03 06:05:00|8616.4|8614.9|8616.6|8615.1|8617.6|8616.4|8615.6|8614.3|373
1622700600000|2021-06-03 06:10:00|8616.5|8615|8615.1|8613.6|8616.6|8615.4|8614.4|8613.1|373
1622700900000|2021-06-03 06:15:00|8615|8613.5|8615.4|8614.5|8616.1|8615|8614.3|8613.3|408
1622701200000|2021-06-03 06:20:00|8615.3|8614.4|8616.7|8615.2|8617.3|8615.9|8614.6|8613.4|270
1622701500000|2021-06-03 06:25:00|8616.6|8615.8|8615.9|8614.4|8617.6|8616.5|8615.5|8614.3|292
1622701800000|2021-06-03 06:30:00|8616|8614.5|8616.6|8615.7|8617.2|8616.3|8615.4|8614.2|377
1622702100000|2021-06-03 06:35:00|8616.5|8615.6|8612.6|8611.7|8616.6|8615.7|8612.5|8611.6|365
1622702400000|2021-06-03 06:40:00|8612.8|8611.9|8612.6|8611.1|8614.5|8613.5|8611.6|8610.4|490
1622702700000|2021-06-03 06:45:00|8612.5|8611|8612.4|8611.5|8612.6|8611.5|8611.1|8609.9|292
1622703000000|2021-06-03 06:50:00|8612.3|8611.4|8610.3|8609.4|8612.8|8611.6|8610|8609.1|295
1622703300000|2021-06-03 06:55:00|8610.2|8609.3|8611.4|8609.9|8611.9|8610.8|8609|8608.1|437
1622703600000|2021-06-03 07:00:00|8611.5|8610|8612.3|8611.4|8613.3|8612.2|8609.2|8608.3|561
1622703900000|2021-06-03 07:05:00|8612.2|8611.3|8612.3|8611.4|8614.2|8613.3|8611.1|8610.2|458
1622704200000|2021-06-03 07:10:00|8612.5|8611.6|8610.6|8609.7|8614|8612.7|8610.5|8609.6|493
1622704500000|2021-06-03 07:15:00|8610.7|8609.8|8607.7|8606.8|8611.9|8610.8|8607.3|8606.4|440
1622704800000|2021-06-03 07:20:00|8607.8|8606.9|8609.5|8608.6|8610.5|8609.6|8607.6|8606.7|473
1622705100000|2021-06-03 07:25:00|8609.4|8608.5|8607.4|8606.5|8610.1|8608.9|8607.1|8606|393
1622705400000|2021-06-03 07:30:00|8607.3|8606.4|8605.4|8604.5|8608.3|8607.4|8605.1|8604.1|397
1622705700000|2021-06-03 07:35:00|8605.5|8604.6|8607.7|8606.8|8608.9|8607.8|8605.2|8604.1|357
1622706000000|2021-06-03 07:40:00|8607.6|8606.7|8609.7|8608.2|8609.7|8608.2|8607.1|8606.1|234
1622706300000|2021-06-03 07:45:00|8609.8|8608.3|8609.5|8608|8610|8608.8|8608.1|8607.2|372
1622706600000|2021-06-03 07:50:00|8609.4|8607.9|8611.6|8610.1|8612.5|8611.3|8607.5|8606.1|489
1622706900000|2021-06-03 07:55:00|8611.5|8610|8611.6|8610.1|8613.3|8612|8609.4|8608.5|542
1622707200000|2021-06-03 08:00:00|8611.7|8610.2|8607.1|8605.6|8611.8|8610.3|8606.7|8605.5|520
1622707500000|2021-06-03 08:05:00|8607|8605.5|8602.8|8601.3|8607|8605.9|8602.5|8601.3|532
1622707800000|2021-06-03 08:10:00|8602.9|8601.4|8601.7|8600.8|8603.3|8602.1|8600.5|8599.4|476
1622708100000|2021-06-03 08:15:00|8601.8|8600.9|8601.7|8600.8|8602.8|8601.7|8600.8|8599.6|433
1622708400000|2021-06-03 08:20:00|8601.6|8600.7|8601.4|8600.5|8603.9|8602.8|8600.7|8599.6|424
1622708700000|2021-06-03 08:25:00|8601.3|8600.4|8602.1|8600.6|8602.9|8601.4|8600.3|8599.2|353
1622709000000|2021-06-03 08:30:00|8602.2|8600.7|8599.2|8598.3|8602.2|8600.7|8596.3|8595.4|823
1622709300000|2021-06-03 08:35:00|8599.3|8598.4|8598.3|8597.4|8599.8|8598.7|8596.2|8595.2|522
1622709600000|2021-06-03 08:40:00|8598.1|8597.2|8599.1|8598.2|8600.5|8599.3|8597.3|8596.3|474
1622709900000|2021-06-03 08:45:00|8599.4|8597.9|8596.3|8595.4|8599.5|8598.2|8593.7|8592.4|623
1622710200000|2021-06-03 08:50:00|8596.2|8595.3|8594.3|8592.8|8596.3|8595.4|8593.7|8592.6|572
1622710500000|2021-06-03 08:55:00|8594.1|8593.2|8596.7|8595.2|8597.3|8596.2|8594|8593.1|501
1622710800000|2021-06-03 09:00:00|8596.4|8595.5|8594.9|8594|8597.1|8596.2|8592.2|8591.2|469
1622711100000|2021-06-03 09:05:00|8594.7|8593.8|8596.8|8595.9|8596.9|8596|8594|8593.1|314
1622711400000|2021-06-03 09:10:00|8596.9|8596|8593.9|8593|8598.2|8597.3|8593.9|8593|365
1622711700000|2021-06-03 09:15:00|8593.7|8592.8|8595.7|8594.8|8596.3|8595.4|8593.5|8592.3|370
1622712000000|2021-06-03 09:20:00|8595.6|8594.7|8598.7|8597.8|8599|8598.1|8595.6|8594.4|252
1622712300000|2021-06-03 09:25:00|8598.6|8597.7|8596.6|8595.1|8598.7|8597.8|8595.9|8594.8|398
1622712600000|2021-06-03 09:30:00|8596.7|8595.2|8595.6|8594.7|8596.7|8595.6|8594|8593|360
1622712900000|2021-06-03 09:35:00|8595.4|8594.5|8595.7|8594.8|8595.8|8594.9|8593.6|8592.6|318
1622713200000|2021-06-03 09:40:00|8595.9|8595|8597.5|8596.6|8597.9|8596.8|8595.9|8594.7|274
1622713500000|2021-06-03 09:45:00|8597.6|8596.1|8596.2|8594.7|8597.7|8596.6|8594.8|8593.4|374
1622713800000|2021-06-03 09:50:00|8596.1|8594.6|8597.1|8596.2|8598|8597|8596|8594.6|335
1622714100000|2021-06-03 09:55:00|8597.2|8596.3|8594.1|8592.6|8597.9|8596.8|8592.8|8591.7|382
1622714400000|2021-06-03 10:00:00|8593.7|8592.8|8596.5|8595.6|8597.4|8596.2|8591.6|8590.5|1155
1622714700000|2021-06-03 10:05:00|8596.6|8595.7|8596.6|8595.7|8598.3|8597.2|8595.5|8594.2|710
1622715000000|2021-06-03 10:10:00|8596.5|8595.6|8593.5|8592.6|8597.9|8596.9|8593.3|8592.3|495
1622715300000|2021-06-03 10:15:00|8593.6|8592.7|8594.3|8592.8|8595.3|8594.3|8592.6|8591.4|512
1622715600000|2021-06-03 10:20:00|8594.1|8592.6|8595.3|8593.8|8595.4|8594|8592|8591|459
1622715900000|2021-06-03 10:25:00|8595|8594.1|8593.5|8592|8595.7|8594.5|8592.7|8591.6|438
1622716200000|2021-06-03 10:30:00|8593.3|8592.4|8589.9|8589|8593.7|8592.7|8589.9|8588.9|532
1622716500000|2021-06-03 10:35:00|8590|8589.1|8593|8591.5|8593.7|8592.6|8589.8|8588.6|640
1622716800000|2021-06-03 10:40:00|8593.1|8591.6|8591.1|8590.2|8594.8|8593.6|8589.7|8588.8|523
1622717100000|2021-06-03 10:45:00|8591.2|8590.3|8592.8|8591.3|8592.9|8592|8589.7|8588.7|367
1622717400000|2021-06-03 10:50:00|8592.7|8591.2|8592.8|8591.9|8594.3|8593.4|8592.4|8591.2|413
1622717700000|2021-06-03 10:55:00|8593.3|8591.8|8596.1|8595.2|8596.9|8595.8|8592.2|8591.2|531
1622718000000|2021-06-03 11:00:00|8596.2|8595.3|8596.7|8595.2|8598.1|8597.2|8595.5|8594.3|604
1622718300000|2021-06-03 11:05:00|8596.6|8595.1|8596|8595.1|8598.6|8597.5|8594.5|8593.4|686
1622718600000|2021-06-03 11:10:00|8595.9|8595|8596|8595.1|8596.9|8595.9|8593.8|8592.6|418
1622718900000|2021-06-03 11:15:00|8595.9|8595|8593.7|8592.8|8597.2|8596|8593.7|8592.8|417
1622719200000|2021-06-03 11:20:00|8593.8|8592.9|8592.7|8591.8|8594.5|8593.5|8591.9|8590.9|406
1622719500000|2021-06-03 11:25:00|8592.6|8591.7|8591|8590.1|8593.5|8592.5|8590.7|8589.8|322
1622719800000|2021-06-03 11:30:00|8590.9|8590|8593.7|8592.8|8594.9|8593.8|8590.7|8589.5|518
1622720100000|2021-06-03 11:35:00|8593.8|8592.9|8591.7|8590.2|8594.9|8593.7|8590.8|8589.8|513
1622720400000|2021-06-03 11:40:00|8591.4|8590.5|8592.2|8591.3|8593|8591.7|8591|8590|442
1622720700000|2021-06-03 11:45:00|8592.3|8591.4|8591.5|8590.6|8592.6|8591.7|8590.6|8589.6|506
1622721000000|2021-06-03 11:50:00|8591.4|8590.5|8590.6|8589.7|8592.3|8591.4|8589.8|8588.6|467
1622721300000|2021-06-03 11:55:00|8590.7|8589.8|8591.5|8590|8595.5|8594.3|8590.6|8589.7|540
1622721600000|2021-06-03 12:00:00|8591|8590.1|8592.7|8591.8|8593.2|8592.3|8589.7|8588.8|492
1622721900000|2021-06-03 12:05:00|8592.8|8591.9|8594.5|8593.6|8595|8593.8|8591.8|8590.9|531
1622722200000|2021-06-03 12:10:00|8594.4|8593.5|8597.8|8592.4|8597.9|8595.3|8594.4|8591.9|436
1622722500000|2021-06-03 12:15:00|8597.5|8592.2|8592.4|8591.5|8597.5|8594.3|8590.8|8588.8|1145
1622722800000|2021-06-03 12:20:00|8592.3|8591.4|8591.4|8590.5|8596.1|8594.9|8590.8|8589.6|1014
1622723100000|2021-06-03 12:25:00|8591.7|8590.8|8592.4|8588|8593.6|8592.3|8589.4|8587.6|1062
1622723400000|2021-06-03 12:30:00|8592.6|8588.6|8594|8592.5|8596.5|8595|8590.1|8587.4|1297
1622723700000|2021-06-03 12:35:00|8594.2|8592.7|8592.1|8591.2|8596.3|8594.9|8591.5|8590.6|940
1622724000000|2021-06-03 12:40:00|8592.2|8591.3|8589.5|8588.6|8594|8592.6|8589.5|8588.2|728
1622724300000|2021-06-03 12:45:00|8589.9|8589|8591.2|8589.7|8592.1|8591.1|8588.6|8587.4|640
1622724600000|2021-06-03 12:50:00|8590.8|8589.9|8587.5|8586.6|8591.3|8590.1|8586.5|8585.3|712
1622724900000|2021-06-03 12:55:00|8587.4|8586.5|8589.1|8587.6|8592.2|8591.1|8587.2|8586.1|780
1622725200000|2021-06-03 13:00:00|8589|8588.1|8596.3|8595.4|8598.8|8597.4|8588.6|8587.1|862
1622725500000|2021-06-03 13:05:00|8596.4|8595.5|8596|8595.1|8596.8|8595.6|8591.8|8590.5|749
1622725800000|2021-06-03 13:10:00|8596.1|8595.2|8596.8|8595.3|8598.6|8597.4|8595.3|8594.1|730
1622726100000|2021-06-03 13:15:00|8596.9|8595.4|8598.2|8596.7|8599.7|8598.6|8595.6|8594.3|631
1622726400000|2021-06-03 13:20:00|8598.3|8596.8|8598.2|8597.3|8600.3|8599.4|8597.8|8596.7|490
1622726700000|2021-06-03 13:25:00|8598.1|8597.2|8596.4|8595.5|8599|8597.9|8595.9|8594.8|417
1622727000000|2021-06-03 13:30:00|8596.5|8595.6|8596.5|8595|8597.4|8596.5|8593.1|8591.8|639
1622727300000|2021-06-03 13:35:00|8596.4|8594.9|8598.1|8597.2|8598.2|8597.2|8594.9|8593.8|674
1622727600000|2021-06-03 13:40:00|8597.9|8597|8601.5|8600|8602.6|8601.5|8597.2|8596|628
1622727900000|2021-06-03 13:45:00|8601.4|8599.9|8603.1|8601.6|8603.3|8602.1|8598.9|8598|711
1622728200000|2021-06-03 13:50:00|8603|8602.1|8604.6|8603.7|8605.8|8604.7|8602|8600.8|931
1622728500000|2021-06-03 13:55:00|8604.8|8603.9|8609|8603.4|8610|8606.1|8604.2|8598.6|1035
1622728800000|2021-06-03 14:00:00|8609.3|8603.3|8604.6|8603.7|8609.3|8606.2|8603.5|8602.2|1209
1622729100000|2021-06-03 14:05:00|8604.9|8603.4|8605.4|8604.5|8608.1|8607.2|8603.9|8602.9|783
1622729400000|2021-06-03 14:10:00|8605.3|8604.4|8601.2|8600.3|8605.3|8604.4|8601.1|8600.2|752
1622729700000|2021-06-03 14:15:00|8601.1|8600.2|8600.3|8599.4|8603.2|8602.1|8599.5|8598.4|806
1622730000000|2021-06-03 14:20:00|8600.2|8599.3|8601|8600.1|8602.1|8601|8599.3|8598.4|606
1622730300000|2021-06-03 14:25:00|8601.1|8600.2|8600.3|8598.8|8602.4|8601.3|8599.2|8598.1|579
1622730600000|2021-06-03 14:30:00|8600.4|8598.9|8602.8|8601.9|8603.2|8602.1|8598.9|8597.6|597
1622730900000|2021-06-03 14:35:00|8602.9|8602|8606.3|8605.4|8607.1|8606|8602.5|8601.3|580
1622731200000|2021-06-03 14:40:00|8606.2|8605.3|8604|8602.5|8606.8|8605.5|8602.8|8601.6|546
1622731500000|2021-06-03 14:45:00|8603.9|8602.4|8600.9|8600|8604.7|8603.5|8600.9|8599.7|713
1622731800000|2021-06-03 14:50:00|8601.2|8599.7|8603.6|8602.7|8604.6|8603.6|8600.9|8599.6|642
1622732100000|2021-06-03 14:55:00|8603.4|8602.5|8600.2|8598.7|8603.6|8602.7|8598.2|8597|1004
1622732400000|2021-06-03 15:00:00|8600|8598.5|8600.8|8599.9|8603.3|8602|8599.7|8598.5|832
1622732700000|2021-06-03 15:05:00|8600.9|8600|8596.7|8595.8|8601.3|8600|8596.6|8595.6|530
1622733000000|2021-06-03 15:10:00|8596.9|8596|8596.7|8595.2|8597.3|8596.4|8595.5|8594.3|596
1622733300000|2021-06-03 15:15:00|8596.6|8595.1|8597.5|8596.6|8598.4|8597.3|8595.9|8595|438
1622733600000|2021-06-03 15:20:00|8597.6|8596.7|8597.1|8596.2|8599.1|8597.9|8595.2|8594.2|581
1622733900000|2021-06-03 15:25:00|8597.2|8596.3|8596.4|8594.9|8598|8597.1|8595.4|8594.4|577
1622734200000|2021-06-03 15:30:00|8595.9|8595|8596.8|8595.3|8597.6|8596.7|8594.9|8593.9|458
1622734500000|2021-06-03 15:35:00|8596.4|8595.5|8597.8|8596.9|8598.8|8597.6|8594.9|8593.8|471
1622734800000|2021-06-03 15:40:00|8597.9|8597|8599.1|8597.6|8600.9|8599.6|8597.2|8596.1|457
1622735100000|2021-06-03 15:45:00|8599|8598.2|8602.2|8600.7|8602.4|8601.1|8598.6|8597.4|383
1622735400000|2021-06-03 15:50:00|8602.3|8600.8|8601.3|8600.4|8603|8601.8|8601.1|8599.9|351
1622735700000|2021-06-03 15:55:00|8601.2|8600.3|8597.6|8596.7|8601.3|8600.4|8597.5|8596.4|426
1622736000000|2021-06-03 16:00:00|8597.5|8596.6|8598.3|8596.8|8601|8599.8|8597.3|8595.9|534
1622736300000|2021-06-03 16:05:00|8598.2|8596.7|8599.4|8598.5|8599.9|8598.7|8597.2|8596.1|482
1622736600000|2021-06-03 16:10:00|8599.5|8598.6|8598.6|8597.1|8600.2|8599|8598.4|8597|446
1622736900000|2021-06-03 16:15:00|8598.7|8597.2|8598.3|8597.4|8599.8|8598.5|8597.3|8596|438
1622737200000|2021-06-03 16:20:00|8598.4|8597.5|8597.8|8596.3|8599|8597.9|8596.4|8595.5|392
1622737500000|2021-06-03 16:25:00|8597.4|8596.5|8595|8594.1|8597.9|8596.8|8595|8593.9|319
1622737800000|2021-06-03 16:30:00|8595.2|8594.3|8595.8|8594.3|8596.4|8595.2|8594.6|8593.5|346
1622738100000|2021-06-03 16:35:00|8595.5|8594.6|8597.2|8596.3|8597.6|8596.3|8595.2|8594|320
1622738400000|2021-06-03 16:40:00|8597.7|8596.2|8597.4|8595.9|8598.4|8597|8596.5|8595.2|330
1622738700000|2021-06-03 16:45:00|8597.3|8595.8|8598.2|8597.3|8598.8|8597.8|8596.5|8595.6|287
1622739000000|2021-06-03 16:50:00|8598.6|8597.1|8599|8598.1|8600|8598.7|8597.9|8596.8|322
1622739300000|2021-06-03 16:55:00|8599.1|8598.2|8597.4|8595.9|8599.9|8598.8|8596.4|8595.2|378
1622739600000|2021-06-03 17:00:00|8597.5|8596|8597.8|8596.3|8599.5|8598.3|8597|8595.8|372
1622739900000|2021-06-03 17:05:00|8597.9|8596.4|8600|8599.1|8600.5|8599.6|8597.6|8596.2|286
1622740200000|2021-06-03 17:10:00|8600.1|8599.2|8600.4|8599.5|8601|8600|8599.5|8598.5|422
1622740500000|2021-06-03 17:15:00|8600.5|8599.6|8601.7|8600.8|8601.9|8601|8599.6|8598.5|334
1622740800000|2021-06-03 17:20:00|8601.6|8600.7|8599.9|8599|8602.3|8601.1|8599.8|8598.6|217
1622741100000|2021-06-03 17:25:00|8600|8599.1|8600.2|8599.3|8601.6|8600.7|8599.5|8598.6|321
1622741400000|2021-06-03 17:30:00|8600.5|8599|8601.1|8600.2|8601.2|8600.3|8599.6|8598.4|300
1622741700000|2021-06-03 17:35:00|8601.2|8600.3|8602.4|8601.5|8602.4|8601.5|8601|8600.1|165
1622742000000|2021-06-03 17:40:00|8602.3|8601.4|8603.8|8602.9|8604.4|8603.3|8602.3|8601.4|252
1622742300000|2021-06-03 17:45:00|8603.9|8603|8602.7|8601.8|8604.3|8603.2|8601.6|8600.3|311
1622742600000|2021-06-03 17:50:00|8602.6|8601.7|8603.8|8602.9|8604.8|8603.8|8602.4|8601.2|314
1622742900000|2021-06-03 17:55:00|8603.9|8603|8603.7|8602.8|8604.2|8603.3|8603.3|8602.2|187
1622743200000|2021-06-03 18:00:00|8603.6|8602.7|8602.5|8601.6|8603.7|8602.8|8602.4|8601.5|192
1622743500000|2021-06-03 18:05:00|8602.4|8601.5|8601.9|8601|8602.7|8601.8|8601.4|8600.2|233
1622743800000|2021-06-03 18:10:00|8602|8601.1|8601.6|8600.7|8602.2|8601.1|8600.9|8600|167
1622744100000|2021-06-03 18:15:00|8601.7|8600.8|8600.2|8599.3|8602.6|8601.5|8600.2|8599.3|189
1622744400000|2021-06-03 18:20:00|8600|8599.1|8601.9|8601|8601.9|8601|8599.7|8598.8|219
1622744700000|2021-06-03 18:25:00|8601.7|8600.8|8601.1|8600.2|8602.4|8601.5|8600.8|8599.7|269
1622745000000|2021-06-03 18:30:00|8601.2|8600.3|8601|8600.1|8601.6|8600.7|8600.4|8599.3|183
1622745300000|2021-06-03 18:35:00|8600.9|8600|8602.3|8601.4|8602.4|8601.5|8600.5|8599.6|235
1622745600000|2021-06-03 18:40:00|8602.2|8601.3|8601.9|8601|8602.3|8601.4|8601.6|8600.6|153
1622745900000|2021-06-03 18:45:00|8601.8|8600.9|8602.5|8601.6|8602.5|8601.6|8601|8600.1|217
1622746200000|2021-06-03 18:50:00|8602.6|8601.7|8602.3|8601.4|8603.2|8602.3|8602|8601|135
1622746500000|2021-06-03 18:55:00|8602.4|8601.5|8602.8|8601.3|8603.1|8602|8601|8600.1|242
1622746800000|2021-06-03 19:00:00|8602.5|8601.6|8603|8602.1|8603.3|8602.2|8601.8|8600.6|296
1622747100000|2021-06-03 19:05:00|8603.1|8602.2|8601.9|8601|8603.5|8602.6|8601.8|8600.9|200
1622747400000|2021-06-03 19:10:00|8602|8601.1|8602.4|8601.5|8603.4|8602.2|8601.9|8601|161
1622747700000|2021-06-03 19:15:00|8602.5|8601.6|8602.7|8601.8|8603.4|8602.1|8602.3|8601.1|185
1622748000000|2021-06-03 19:20:00|8602.9|8602|8602.3|8601.4|8603.4|8602.2|8602.2|8601.3|142
1622748300000|2021-06-03 19:25:00|8602.2|8601.3|8602.4|8601.5|8603.3|8602.1|8601.5|8600.6|168
1622748600000|2021-06-03 19:30:00|8602.3|8601.4|8603|8601.5|8603|8601.8|8601.7|8600.7|149
1622748900000|2021-06-03 19:35:00|8602.9|8601.4|8602.5|8601.6|8603.3|8602.2|8602.2|8601.2|220
1622749200000|2021-06-03 19:40:00|8602.4|8601.5|8600.8|8599.9|8602.9|8602|8600|8598.9|250
1622749500000|2021-06-03 19:45:00|8600.9|8600|8600.6|8599.7|8601.6|8600.6|8600.3|8599.4|331
1622749800000|2021-06-03 19:50:00|8600.5|8599.6|8600.5|8599.6|8601|8600.1|8599.5|8598.3|255
1622750100000|2021-06-03 19:55:00|8600.6|8599.7|8599.3|8597.8|8601.3|8600.3|8599|8597.7|418
1622750400000|2021-06-03 20:00:00|8599.6|8598.1|8599.7|8598.8|8600|8598.9|8597.8|8596.6|397
1622750700000|2021-06-03 20:05:00|8599.8|8598.3|8599.2|8598.3|8600.3|8599|8598.5|8597.4|343
1622751000000|2021-06-03 20:10:00|8599.1|8598.2|8598.7|8597.8|8599.4|8598.5|8598.2|8597|251
1622751300000|2021-06-03 20:15:00|8598.8|8597.9|8598.6|8597.7|8599.6|8598.6|8598.5|8597.6|242
1622751600000|2021-06-03 20:20:00|8598.7|8597.8|8599|8598.1|8599.1|8598.2|8598.6|8597.7|134
1622751900000|2021-06-03 20:25:00|8599.1|8598.2|8599.5|8598.6|8600.1|8599.1|8598.9|8598|144
1622752200000|2021-06-03 20:30:00|8599.6|8598.7|8598.1|8596.6|8600.1|8598.7|8597.8|8596.6|127
1622752500000|2021-06-03 20:35:00|8598.2|8596.7|8598.3|8596.8|8598.7|8597.3|8597.4|8596.3|147
1622752800000|2021-06-03 20:40:00|8598.4|8596.9|8598.8|8597.3|8598.9|8597.4|8598.1|8596.8|82
1622753100000|2021-06-03 20:45:00|8598.9|8597.4|8598.3|8596.8|8599.1|8597.8|8598.1|8596.6|209
1622753400000|2021-06-03 20:50:00|8598.2|8596.7|8597.6|8596.1|8598.4|8596.9|8597.1|8595.6|215
1622753700000|2021-06-03 20:55:00|8597.5|8596|8599.2|8595.7|8602.1|8597.3|8595.3|8592.1|578
1622754000000|2021-06-03 21:00:00|8599.1|8595.3|8602.5|8594.9|8602.8|8595.3|8599.1|8591.4|77
1622754300000|2021-06-03 21:05:00|8603.4|8596.1|8602.4|8596.5|8605.7|8597.9|8599.4|8593.9|300
1622754600000|2021-06-03 21:10:00|8602.5|8596.7|8601.2|8597.7|8603.3|8598.9|8599.5|8592.8|237
1622754900000|2021-06-03 21:15:00|8601.4|8598.2|8602.2|8595.7|8603.7|8600.3|8600.7|8594.7|191
1622755200000|2021-06-03 21:20:00|8601.9|8595.9|8601.9|8596.3|8602.5|8598.2|8600.5|8594.9|151
1622755500000|2021-06-03 21:25:00|8600.9|8598.2|8600.9|8594.6|8602.3|8598.7|8599.8|8591.7|148
1622755800000|2021-06-03 21:30:00|8600.7|8594.5|8600.7|8595.1|8602.1|8597.9|8599.9|8590.4|277
1622756100000|2021-06-03 21:35:00|8600.8|8595|8600.9|8595|8601.3|8596.2|8599.5|8594.1|145
1622756400000|2021-06-03 21:40:00|8600.8|8594.9|8600.9|8596.4|8601.7|8596.6|8600.2|8594.3|140
1622756700000|2021-06-03 21:45:00|8600.8|8596.5|8600|8596|8601.1|8598|8599.5|8594.8|155
1622757000000|2021-06-03 21:50:00|8600.2|8595.8|8599.6|8596.5|8601.4|8598.3|8598.8|8591.9|371
1622757300000|2021-06-03 21:55:00|8599.4|8596.8|8599.4|8597.2|8600.2|8597.8|8598.1|8593.9|344
1622757600000|2021-06-03 22:00:00|8599.5|8596.1|8599.9|8597.7|8601|8598.1|8598.8|8594.5|823
1622757900000|2021-06-03 22:05:00|8599.8|8597.1|8598.6|8597.1|8600.3|8598.2|8597.7|8595.8|414
1622758200000|2021-06-03 22:10:00|8598.7|8597.2|8598.7|8597.2|8599.5|8597.6|8597.7|8595.8|254
1622758500000|2021-06-03 22:15:00|8598.8|8597.3|8598.7|8597.2|8599.5|8598|8598.6|8597.1|114
1622758800000|2021-06-03 22:20:00|8598.8|8597.3|8599.2|8597.7|8599.5|8597.8|8598.6|8597.1|152
1622759100000|2021-06-03 22:25:00|8599.1|8597.6|8599.3|8597.8|8599.8|8598.1|8599.1|8597.2|157
1622759400000|2021-06-03 22:30:00|8599.5|8598|8598.8|8597.3|8600.1|8598.6|8598.8|8597.2|171
1622759700000|2021-06-03 22:35:00|8598.9|8597.4|8598.8|8597.3|8599.3|8597.8|8598.7|8597.2|114
1622760000000|2021-06-03 22:40:00|8598.7|8597.2|8598.9|8597.4|8599.7|8598.2|8598.7|8597.2|121
1622760300000|2021-06-03 22:45:00|8599.1|8597.6|8599|8597.5|8599.3|8597.8|8598.8|8597.3|94
1622760600000|2021-06-03 22:50:00|8598.9|8597.4|8598.6|8597.1|8599.4|8597.9|8598.3|8596.3|120
1622760900000|2021-06-03 22:55:00|8598.5|8597|8598.9|8597.4|8599.1|8597.6|8598.3|8596.4|94
1622761200000|2021-06-03 23:00:00|8598.8|8597.3|8598.4|8596.9|8598.9|8597.4|8597.8|8596.3|129
1622761500000|2021-06-03 23:05:00|8598.3|8596.8|8598.5|8597|8598.5|8597|8597.7|8596.2|128
1622761800000|2021-06-03 23:10:00|8598.6|8597.1|8598.6|8597.1|8598.9|8597.4|8598.4|8596.9|93
1622762100000|2021-06-03 23:15:00|8598.7|8597.2|8598.4|8596.9|8598.7|8597.3|8598.1|8596.6|82
1622762400000|2021-06-03 23:20:00|8598.5|8597|8598.4|8596.9|8598.8|8597.4|8598.2|8596.8|80
1622762700000|2021-06-03 23:25:00|8598.5|8597|8598.4|8596.9|8598.8|8597.5|8598.2|8596.7|63
1622763000000|2021-06-03 23:30:00|8598|8597.1|8598.2|8596.7|8598.5|8597.1|8597.5|8596|117
1622763300000|2021-06-03 23:35:00|8598.1|8596.6|8597.7|8596.2|8598.7|8597.2|8597|8595.5|160
1622763600000|2021-06-03 23:40:00|8597.8|8596.3|8598.1|8596.6|8598.3|8596.8|8597.5|8596.1|110
1622763900000|2021-06-03 23:45:00|8598.4|8596.9|8598.3|8596.8|8598.8|8597.3|8597.8|8596.3|140
1622764200000|2021-06-03 23:50:00|8598.4|8596.9|8598.2|8596.7|8598.7|8597.6|8597.9|8596.4|123
1622764500000|2021-06-03 23:55:00|8598.1|8596.6|8598.7|8597.2|8599.2|8597.7|8597.6|8596.1|196
1622764800000|2021-06-04 00:00:00|8598.6|8597.1|8597.5|8596|8600.4|8598.9|8597.1|8595.6|423
1622765100000|2021-06-04 00:05:00|8597.4|8595.9|8596.1|8594.6|8598|8596.5|8595.7|8594.2|272
1622765400000|2021-06-04 00:10:00|8596.2|8594.7|8597.3|8595.8|8597.6|8596.1|8595.4|8594.1|299
1622765700000|2021-06-04 00:15:00|8597.4|8595.9|8595.9|8594.4|8597.4|8595.9|8594.7|8593.2|382
1622766000000|2021-06-04 00:20:00|8595.8|8594.3|8595.8|8594.3|8596.4|8595.3|8594.5|8593.4|362
1622766300000|2021-06-04 00:25:00|8595.9|8594.4|8597.4|8595.9|8597.6|8596.2|8595.3|8594.1|266
1622766600000|2021-06-04 00:30:00|8597.5|8596|8598.8|8597.3|8599|8597.5|8596.9|8595.7|287
1622766900000|2021-06-04 00:35:00|8598.7|8597.2|8598.6|8597.1|8599|8597.5|8597.8|8596.5|247
1622767200000|2021-06-04 00:40:00|8598.5|8597|8599.2|8597.7|8599.3|8597.9|8598.1|8596.7|257
1622767500000|2021-06-04 00:45:00|8599.1|8597.6|8598.6|8597.1|8599.7|8598.4|8598.1|8596.8|301
1622767800000|2021-06-04 00:50:00|8598.5|8597|8599.3|8597.8|8599.7|8598.5|8597.8|8596.4|485
1622768100000|2021-06-04 00:55:00|8599.4|8597.9|8599.1|8597.6|8600.3|8598.8|8598.3|8597|336
1622768400000|2021-06-04 01:00:00|8599|8597.5|8597.7|8596.2|8599.2|8597.8|8597.2|8596|267
1622768700000|2021-06-04 01:05:00|8597.8|8596.3|8598.1|8596.6|8598.8|8597.4|8597.4|8596.2|239
1622769000000|2021-06-04 01:10:00|8598.2|8596.7|8597.5|8596|8598.4|8596.9|8596.5|8595.3|210
1622769300000|2021-06-04 01:15:00|8597.6|8596.1|8597.1|8595.6|8597.8|8596.3|8596.4|8595.2|264
1622769600000|2021-06-04 01:20:00|8597|8595.5|8597.2|8595.7|8597.2|8595.9|8595.6|8594.2|257
1622769900000|2021-06-04 01:25:00|8597.1|8595.6|8597.7|8596.2|8598.2|8596.9|8596.7|8595.5|230
1622770200000|2021-06-04 01:30:00|8597.8|8596.3|8597.2|8596.3|8598.2|8596.9|8596.3|8595.1|443
1622770500000|2021-06-04 01:35:00|8597.1|8596.2|8597.4|8595.9|8597.9|8596.5|8596.5|8595.4|444
1622770800000|2021-06-04 01:40:00|8597.1|8596.2|8598.8|8597.3|8599.1|8597.7|8596.7|8595.7|402
1622771100000|2021-06-04 01:45:00|8598.7|8597.2|8599.1|8597.6|8599.3|8597.9|8597.8|8596.7|262
1622771400000|2021-06-04 01:50:00|8599.2|8597.7|8599.6|8598.1|8600.3|8598.9|8598.8|8597.6|306
1622771700000|2021-06-04 01:55:00|8599.7|8598.2|8598.8|8597.3|8601.2|8599.7|8598.4|8597.2|549
1622772000000|2021-06-04 02:00:00|8598.5|8597.6|8599.7|8598.2|8599.9|8598.6|8598.5|8597.6|326
1622772300000|2021-06-04 02:05:00|8599.8|8598.3|8599.8|8598.3|8601.2|8599.7|8599.2|8597.7|285
1622772600000|2021-06-04 02:10:00|8599.7|8598.2|8600.3|8599.4|8601.3|8599.9|8599.4|8598.2|291
1622772900000|2021-06-04 02:15:00|8600.7|8599.2|8599|8597.5|8601.2|8600.1|8598.6|8597.3|378
1622773200000|2021-06-04 02:20:00|8598.9|8597.4|8598.3|8596.8|8599.5|8598.1|8597.3|8596.3|330
1622773500000|2021-06-04 02:25:00|8598.2|8596.7|8597.6|8596.1|8599.1|8597.8|8597.4|8596.1|249
1622773800000|2021-06-04 02:30:00|8597.7|8596.2|8596.8|8595.9|8597.9|8596.4|8596.4|8595.3|299
1622774100000|2021-06-04 02:35:00|8597.2|8595.7|8596.3|8594.8|8597.3|8596|8595.9|8594.7|236
1622774400000|2021-06-04 02:40:00|8596.2|8594.7|8595.7|8594.2|8596.4|8595.1|8595|8593.8|244
1622774700000|2021-06-04 02:45:00|8595.8|8594.3|8595|8593.5|8595.9|8594.6|8594.4|8593|235
1622775000000|2021-06-04 02:50:00|8594.8|8593.3|8594.8|8593.3|8595.7|8594.6|8594.2|8593.1|271
1622775300000|2021-06-04 02:55:00|8594.4|8593.5|8594.5|8593|8595.4|8594.2|8594.3|8593|307
1622775600000|2021-06-04 03:00:00|8594.2|8593.3|8594|8592.5|8594.9|8593.6|8593.6|8592.4|260
1622775900000|2021-06-04 03:05:00|8593.9|8592.4|8595|8593.5|8595.4|8594.2|8593.6|8592.3|155
1622776200000|2021-06-04 03:10:00|8594.9|8593.4|8594.4|8593.5|8595.4|8594|8594|8592.8|183
1622776500000|2021-06-04 03:15:00|8594.5|8593.6|8594.2|8592.7|8594.7|8593.6|8593.3|8592.1|206
1622776800000|2021-06-04 03:20:00|8593.9|8593|8595.6|8594.1|8595.8|8594.3|8593.9|8592.7|167
1622777100000|2021-06-04 03:25:00|8595.7|8594.2|8593.9|8592.4|8595.7|8594.2|8593.7|8592.4|195
1622777400000|2021-06-04 03:30:00|8593.7|8592.2|8594.1|8592.6|8594.8|8593.3|8593.4|8592.2|166
1622777700000|2021-06-04 03:35:00|8594.2|8592.7|8593.5|8592|8594.4|8592.9|8593.2|8592|161
1622778000000|2021-06-04 03:40:00|8593.6|8592.1|8592.9|8591.4|8593.8|8592.6|8592.5|8591.3|187
1622778300000|2021-06-04 03:45:00|8593|8591.5|8592.7|8591.8|8593.2|8592|8592.3|8591.2|205
1622778600000|2021-06-04 03:50:00|8592.8|8591.9|8594.2|8592.7|8594.2|8593|8592.5|8591.2|206
1622778900000|2021-06-04 03:55:00|8593.7|8592.8|8594.7|8593.2|8594.8|8593.3|8593.5|8592.3|202
1622779200000|2021-06-04 04:00:00|8594.6|8593.1|8595.8|8594.3|8597.4|8595.9|8594.5|8593.1|349
1622779500000|2021-06-04 04:05:00|8595.9|8594.4|8595.8|8594.3|8596.5|8595.3|8595.1|8593.9|209
1622779800000|2021-06-04 04:10:00|8595.5|8594.6|8595.9|8595|8596.6|8595.3|8594.2|8593.1|251
1622780100000|2021-06-04 04:15:00|8595.8|8594.9|8596.4|8595.5|8596.9|8595.8|8595.4|8594.3|254
1622780400000|2021-06-04 04:20:00|8596.3|8595.4|8597.6|8596.1|8598|8596.8|8596.2|8595.1|254
1622780700000|2021-06-04 04:25:00|8597.7|8596.2|8596.7|8595.2|8598.2|8597|8596.4|8595.1|224
1622781000000|2021-06-04 04:30:00|8596.6|8595.1|8596.6|8595.1|8597|8595.7|8595.7|8594.7|182
1622781300000|2021-06-04 04:35:00|8596.2|8595.3|8594.8|8593.3|8596.7|8595.4|8594.6|8593.1|220
1622781600000|2021-06-04 04:40:00|8594.5|8593.6|8594.8|8593.3|8595.3|8594|8594.3|8593.1|168
1622781900000|2021-06-04 04:45:00|8594.9|8593.4|8595|8594.1|8596.2|8594.9|8594.5|8593.3|176
1622782200000|2021-06-04 04:50:00|8595.2|8594.3|8595.2|8593.7|8595.7|8594.5|8594.3|8593.2|215
1622782500000|2021-06-04 04:55:00|8595.3|8593.8|8594.9|8594|8595.8|8594.6|8593.8|8592.6|213
1622782800000|2021-06-04 05:00:00|8595|8594.1|8594.7|8593.8|8595.6|8594.4|8594.4|8593.2|258
1622783100000|2021-06-04 05:05:00|8594.6|8593.7|8596.4|8594.9|8597|8595.5|8594.6|8593.7|265
1622783400000|2021-06-04 05:10:00|8596.6|8595.1|8596.9|8595.4|8597.8|8596.6|8596|8594.9|214
1622783700000|2021-06-04 05:15:00|8596.6|8595.7|8594.1|8593.2|8597.3|8596.1|8593.9|8592.7|240
1622784000000|2021-06-04 05:20:00|8594.2|8593.3|8594.8|8593.9|8596.3|8594.8|8594|8592.8|253
1622784300000|2021-06-04 05:25:00|8594.7|8593.8|8594.1|8592.6|8596.4|8594.9|8593.8|8592.3|375
1622784600000|2021-06-04 05:30:00|8594.2|8592.7|8593.4|8591.9|8594.9|8593.7|8592|8590.5|279
1622784900000|2021-06-04 05:35:00|8593.3|8591.8|8593.8|8592.3|8594.3|8593|8591.9|8590.7|266
1622785200000|2021-06-04 05:40:00|8593.9|8592.4|8594.2|8593.3|8594.8|8593.7|8593.2|8591.9|332
1622785500000|2021-06-04 05:45:00|8594.6|8593.1|8594.7|8593.8|8595.7|8594.6|8594.2|8592.9|284
1622785800000|2021-06-04 05:50:00|8595|8593.5|8596.9|8595.4|8597|8595.9|8594.7|8593.2|326
1622786100000|2021-06-04 05:55:00|8596.5|8595.6|8595.2|8593.7|8597.1|8595.9|8594.8|8593.3|309
1622786400000|2021-06-04 06:00:00|8595.1|8593.6|8595.1|8593.6|8596.7|8595.2|8594|8592.7|528
1622786700000|2021-06-04 06:05:00|8594.6|8593.7|8592.4|8591.5|8596.1|8594.7|8591.6|8590.5|554
1622787000000|2021-06-04 06:10:00|8592.7|8591.2|8591|8589.5|8592.7|8591.5|8590.2|8588.9|498
1622787300000|2021-06-04 06:15:00|8590.7|8589.8|8589.8|8588.9|8591.5|8590.4|8589.8|8588.7|347
1622787600000|2021-06-04 06:20:00|8589.9|8589|8590.5|8589|8591.2|8590|8588.8|8587.6|265
1622787900000|2021-06-04 06:25:00|8590.6|8589.1|8591.2|8590.3|8591.8|8590.7|8590|8588.8|347
1622788200000|2021-06-04 06:30:00|8591.3|8590.4|8592|8590.5|8592.1|8590.8|8589.4|8588.3|406
1622788500000|2021-06-04 06:35:00|8591.9|8590.4|8593.4|8592.5|8594.5|8593.5|8591.6|8590.4|458
1622788800000|2021-06-04 06:40:00|8593.5|8592.6|8591.1|8590.2|8594.1|8592.9|8589.6|8588.7|502
1622789100000|2021-06-04 06:45:00|8591|8590.1|8589.6|8588.7|8591.4|8590.1|8588.6|8587.5|493
1622789400000|2021-06-04 06:50:00|8589.7|8588.8|8586.8|8585.9|8590.6|8589.3|8586.5|8585.6|444
1622789700000|2021-06-04 06:55:00|8586.9|8586|8587|8586.1|8587.4|8586.5|8585.8|8584.8|428
1622790000000|2021-06-04 07:00:00|8587.2|8585.7|8591.4|8590.5|8592.3|8591.4|8586.1|8585.2|711
1622790300000|2021-06-04 07:05:00|8591.7|8590.2|8590.2|8588.7|8592.1|8590.9|8588.8|8587.8|538
1622790600000|2021-06-04 07:10:00|8589.8|8588.9|8588.6|8587.1|8590.3|8589.4|8586.7|8585.5|547
1622790900000|2021-06-04 07:15:00|8588.3|8587.4|8588|8587.1|8588.7|8587.6|8586.7|8585.6|513
1622791200000|2021-06-04 07:20:00|8587.8|8586.9|8587.2|8586.3|8588.6|8587.6|8585.8|8584.7|500
1622791500000|2021-06-04 07:25:00|8587.1|8586.2|8586.2|8585.3|8587.2|8586.2|8585.6|8584.6|318
1622791800000|2021-06-04 07:30:00|8586.3|8585.4|8588.1|8587.2|8588.4|8587.2|8584.9|8584|413
1622792100000|2021-06-04 07:35:00|8588|8587.1|8585.9|8585|8588.6|8587.4|8585.4|8584.1|351
1622792400000|2021-06-04 07:40:00|8586|8585.1|8587.4|8586.5|8587.7|8586.7|8585.3|8584|404
1622792700000|2021-06-04 07:45:00|8587.3|8586.4|8586.5|8585.6|8587.6|8586.6|8586|8584.8|349
1622793000000|2021-06-04 07:50:00|8586.4|8585.5|8584.2|8582.7|8586.8|8585.7|8582.9|8582|559
1622793300000|2021-06-04 07:55:00|8584.1|8582.6|8581.9|8581|8584.3|8583.1|8581.5|8580.4|452
1622793600000|2021-06-04 08:00:00|8582|8581.1|8580.5|8579.6|8582.3|8581.3|8580|8578.9|346
1622793900000|2021-06-04 08:05:00|8580.6|8579.7|8581.9|8581|8583.2|8582.2|8580.2|8579.2|479
1622794200000|2021-06-04 08:10:00|8581.8|8580.9|8578.6|8577.7|8583.1|8582.1|8578.6|8577.5|332
1622794500000|2021-06-04 08:15:00|8578.7|8577.8|8578.8|8577.9|8579.6|8578.5|8577.3|8576.3|431
1622794800000|2021-06-04 08:20:00|8578.7|8577.8|8577.8|8576.9|8580|8578.9|8577.4|8576.5|392
1622795100000|2021-06-04 08:25:00|8578.1|8576.6|8580.5|8579|8581.4|8580.3|8577.6|8576.5|450
1622795400000|2021-06-04 08:30:00|8580.6|8579.1|8580.3|8579.4|8582.3|8581.4|8579.4|8578.2|437
1622795700000|2021-06-04 08:35:00|8580.2|8579.3|8578.5|8577.6|8580.7|8579.6|8577.6|8576.5|550
1622796000000|2021-06-04 08:40:00|8578.4|8577.5|8580.2|8578.7|8580.5|8579.4|8577.9|8576.7|381
1622796300000|2021-06-04 08:45:00|8580.1|8578.6|8574.8|8573.9|8580.1|8578.8|8574.4|8573.2|471
1622796600000|2021-06-04 08:50:00|8574.9|8574|8574.2|8572.7|8576.4|8575|8572|8571|631
1622796900000|2021-06-04 08:55:00|8574.1|8572.6|8574.3|8572.8|8575.7|8574.6|8573.2|8572|423
1622797200000|2021-06-04 09:00:00|8574.4|8572.9|8578|8576.5|8578.1|8576.9|8573.4|8572.2|424
1622797500000|2021-06-04 09:05:00|8577.9|8576.4|8577|8575.5|8578|8576.7|8576|8574.8|336
1622797800000|2021-06-04 09:10:00|8577.1|8575.6|8575.4|8573.9|8577.2|8575.9|8574.6|8573.3|377
1622798100000|2021-06-04 09:15:00|8575.5|8574|8575.4|8573.9|8576.7|8575.5|8574.5|8573|354
1622798400000|2021-06-04 09:20:00|8575.3|8573.8|8575.2|8574.3|8576|8574.8|8574.3|8573.2|356
1622798700000|2021-06-04 09:25:00|8575.3|8574.4|8573.5|8572.6|8576.3|8575.2|8573.2|8572.3|352
1622799000000|2021-06-04 09:30:00|8573.6|8572.7|8575.2|8574.3|8576.1|8574.8|8573.5|8572.5|241
1622799300000|2021-06-04 09:35:00|8575.3|8574.4|8574.9|8574|8575.6|8574.6|8573.9|8573|316
1622799600000|2021-06-04 09:40:00|8574.8|8573.9|8575.6|8574.7|8576|8574.7|8573.9|8572.7|350
1622799900000|2021-06-04 09:45:00|8575.4|8574.5|8575.7|8574.2|8576.9|8575.4|8573.9|8572.8|378
1622800200000|2021-06-04 09:50:00|8575.6|8574.1|8575.5|8574.6|8576.9|8575.8|8574.9|8573.7|333
1622800500000|2021-06-04 09:55:00|8575.6|8574.7|8576.9|8575.4|8577.2|8576.3|8574.6|8573.4|365
1622800800000|2021-06-04 10:00:00|8577.1|8575.6|8576.3|8575.4|8577.8|8576.5|8575.7|8574.7|369
1622801100000|2021-06-04 10:05:00|8576.2|8575.3|8577.6|8576.7|8578.2|8577|8575.6|8574.6|242
1622801400000|2021-06-04 10:10:00|8577.7|8576.8|8577.5|8576|8578.3|8577.1|8576.5|8575.3|243
1622801700000|2021-06-04 10:15:00|8577.6|8576.1|8579.2|8578.3|8579.8|8578.8|8577.2|8575.7|204
1622802000000|2021-06-04 10:20:00|8579.3|8578.4|8578.4|8577.5|8579.6|8578.6|8576.5|8575.4|335
1622802300000|2021-06-04 10:25:00|8578.2|8577.3|8578.7|8577.2|8578.7|8577.4|8577.3|8576.3|227
1622802600000|2021-06-04 10:30:00|8578.6|8577.1|8577.3|8576.4|8579.7|8578.6|8577|8575.9|407
1622802900000|2021-06-04 10:35:00|8577.4|8576.5|8576.6|8575.7|8577.7|8576.8|8576.4|8574.9|234
1622803200000|2021-06-04 10:40:00|8576.5|8575.6|8576.1|8575.2|8577.2|8576.3|8576|8574.8|252
1622803500000|2021-06-04 10:45:00|8576.2|8575.3|8576.7|8575.2|8577.9|8576.8|8575.5|8574.3|355
1622803800000|2021-06-04 10:50:00|8576.8|8575.3|8573.4|8572.5|8576.9|8575.6|8573.1|8572|389
1622804100000|2021-06-04 10:55:00|8573.7|8572.2|8576.6|8575.1|8576.8|8575.5|8572.9|8571.6|479
1622804400000|2021-06-04 11:00:00|8576.7|8575.2|8576.2|8574.7|8578.3|8577.1|8575.5|8574.3|423
1622804700000|2021-06-04 11:05:00|8575.8|8574.9|8576.7|8575.8|8577.3|8576.1|8574.9|8573.5|447
1622805000000|2021-06-04 11:10:00|8576.6|8575.7|8575.4|8574.5|8576.8|8575.9|8574.2|8573.1|337
1622805300000|2021-06-04 11:15:00|8575.3|8574.4|8579.2|8578.3|8579.7|8578.5|8575.3|8574.3|345
1622805600000|2021-06-04 11:20:00|8579.1|8578.2|8576.9|8575.4|8579.3|8578.4|8576.4|8575.2|287
1622805900000|2021-06-04 11:25:00|8576.6|8575.7|8577.3|8576.4|8578.4|8577.2|8576.2|8575.2|341
1622806200000|2021-06-04 11:30:00|8577.6|8576.1|8578|8576.5|8578.6|8577.5|8576.3|8575.1|330
1622806500000|2021-06-04 11:35:00|8577.7|8576.2|8577.8|8576.9|8578.1|8577|8575.8|8574.5|388
1622806800000|2021-06-04 11:40:00|8577.7|8576.8|8578.1|8577.2|8580.3|8579.2|8577|8576.1|371
1622807100000|2021-06-04 11:45:00|8578|8577.1|8578|8577.1|8579|8578.1|8577.6|8576.3|307
1622807400000|2021-06-04 11:50:00|8578.1|8577.2|8577.8|8576.3|8578.7|8577.6|8576.7|8575.5|364
1622807700000|2021-06-04 11:55:00|8577.9|8576.4|8573.4|8571.9|8578.5|8577.4|8573.2|8571.9|443
1622808000000|2021-06-04 12:00:00|8573.3|8571.8|8571.7|8570.2|8573.6|8572.4|8570.9|8569.8|563
1622808300000|2021-06-04 12:05:00|8571.6|8570.1|8571.7|8570.2|8572.2|8571.2|8568.7|8567.8|541
1622808600000|2021-06-04 12:10:00|8571.4|8570.5|8569.5|8568.6|8572.4|8571.4|8569.1|8567.8|525
1622808900000|2021-06-04 12:15:00|8569.8|8568.3|8569.3|8567.8|8569.9|8568.6|8565.9|8564.6|488
1622809200000|2021-06-04 12:20:00|8568.8|8567.9|8570.4|8569.5|8571.1|8569.9|8568.3|8567|474
1622809500000|2021-06-04 12:25:00|8570.3|8568.9|8572.8|8564.9|8572.9|8571.4|8569|8564.6|840
1622809800000|2021-06-04 12:30:00|8571.1|8564.4|8576.8|8575.3|8580.3|8578.8|8567.3|8564.1|1911
1622810100000|2021-06-04 12:35:00|8576.6|8575.1|8574.2|8573.3|8578.5|8577|8572.9|8571.4|1303
1622810400000|2021-06-04 12:40:00|8574.6|8573.1|8575.2|8573.7|8576.2|8574.7|8572|8571|1122
1622810700000|2021-06-04 12:45:00|8575.1|8573.6|8580.4|8579.5|8582.3|8581|8574.6|8573.1|1136
1622811000000|2021-06-04 12:50:00|8580.2|8579.3|8580.9|8580|8582.4|8581.3|8576.2|8575.3|1033
1622811300000|2021-06-04 12:55:00|8580.8|8579.9|8582.4|8580.9|8584.8|8583.4|8580.3|8579.2|1160
1622811600000|2021-06-04 13:00:00|8582.3|8580.8|8580.6|8579.7|8582.8|8581.7|8577.1|8576|975
1622811900000|2021-06-04 13:05:00|8580.7|8579.8|8580.3|8578.8|8582.1|8580.8|8578.8|8577.5|781
1622812200000|2021-06-04 13:10:00|8580.2|8578.7|8579|8577.5|8580.5|8579.4|8577.2|8576|765
1622812500000|2021-06-04 13:15:00|8578.5|8577.6|8576.1|8575.2|8579.1|8577.8|8575.9|8574.8|673
1622812800000|2021-06-04 13:20:00|8576.2|8575.3|8578.9|8577.4|8579.4|8578|8575.2|8573.9|617
1622813100000|2021-06-04 13:25:00|8578.8|8577.3|8578.5|8577|8579.5|8578|8574.7|8573.8|565
1622813400000|2021-06-04 13:30:00|8578.6|8577.1|8576.8|8575.9|8580.1|8578.6|8575|8574|555
1622813700000|2021-06-04 13:35:00|8576.7|8575.8|8577|8576.1|8578.7|8577.8|8576.2|8575|469
1622814000000|2021-06-04 13:40:00|8576.9|8576|8576.3|8575.4|8578.8|8577.6|8575.2|8574.1|449
1622814300000|2021-06-04 13:45:00|8576.4|8575.5|8578.6|8577.7|8579|8578|8576.1|8575.2|565
1622814600000|2021-06-04 13:50:00|8578.9|8577.4|8581.2|8579.7|8582.6|8581.5|8576.5|8575.3|601
1622814900000|2021-06-04 13:55:00|8581.3|8579.8|8585.9|8584.4|8588.2|8586.7|8580.9|8579.8|817
1622815200000|2021-06-04 14:00:00|8585.8|8584.3|8583.4|8582.5|8586.9|8585.8|8582.7|8581.5|862
1622815500000|2021-06-04 14:05:00|8583.5|8582.6|8582.4|8581.5|8583.9|8582.8|8580.4|8579.5|635
1622815800000|2021-06-04 14:10:00|8582.9|8581.4|8583|8582.1|8584.9|8583.6|8582.4|8581.3|479
1622816100000|2021-06-04 14:15:00|8583.1|8582.2|8578.7|8577.8|8583.1|8582.2|8578.7|8577.5|507
1622816400000|2021-06-04 14:20:00|8578.8|8577.9|8578|8577.1|8580|8579.1|8576.7|8575.8|394
1622816700000|2021-06-04 14:25:00|8577.9|8577|8580.2|8579.3|8580.5|8579.4|8576.6|8575.7|502
1622817000000|2021-06-04 14:30:00|8580.4|8579.5|8581.1|8580.2|8582.3|8581.4|8579.1|8578.1|562
1622817300000|2021-06-04 14:35:00|8580.8|8579.9|8580.6|8579.7|8581.3|8580.2|8579.3|8578.4|385
1622817600000|2021-06-04 14:40:00|8580.7|8579.8|8580.6|8579.7|8583.2|8582.2|8579.9|8578.7|507
1622817900000|2021-06-04 14:45:00|8580.7|8579.8|8580.8|8579.9|8583.4|8582.5|8580.1|8579.2|551
1622818200000|2021-06-04 14:50:00|8580.7|8579.8|8586.3|8584.8|8586.6|8585.5|8578.5|8577.3|813
1622818500000|2021-06-04 14:55:00|8586.1|8584.6|8583.5|8582.6|8586.2|8585.2|8582|8580.7|921
1622818800000|2021-06-04 15:00:00|8583.4|8582.5|8583.5|8582.6|8585.5|8584.6|8581.9|8581|682
1622819100000|2021-06-04 15:05:00|8583.8|8582.9|8585.6|8584.7|8585.8|8584.9|8581.8|8580.9|476
1622819400000|2021-06-04 15:10:00|8585.3|8584.4|8582.4|8581.5|8585.8|8584.9|8582.2|8581.3|438
1622819700000|2021-06-04 15:15:00|8582.5|8581.6|8585.2|8584.3|8586|8585.1|8582.4|8581.5|373
1622820000000|2021-06-04 15:20:00|8585.3|8584.4|8588.3|8587.4|8588.3|8587.4|8584.9|8584|401
1622820300000|2021-06-04 15:25:00|8588.2|8587.3|8589.2|8588.3|8590|8589.1|8587.8|8586.9|418
1622820600000|2021-06-04 15:30:00|8589|8588.1|8591.6|8590.7|8591.9|8591|8588.3|8587.4|480
1622820900000|2021-06-04 15:35:00|8591.5|8590.6|8591|8590.1|8592.5|8591.5|8590.1|8589.2|503
1622821200000|2021-06-04 15:40:00|8590.9|8590|8587.8|8586.9|8591.7|8590.8|8587.8|8586.7|433
1622821500000|2021-06-04 15:45:00|8587.9|8587|8586.7|8585.8|8588.6|8587.7|8586.3|8585.4|301
1622821800000|2021-06-04 15:50:00|8586.6|8585.7|8586.6|8585.7|8588|8587.1|8586.4|8585.5|275
1622822100000|2021-06-04 15:55:00|8586.5|8585.6|8588.6|8587.7|8589.1|8588.2|8585.4|8584.5|351
1622822400000|2021-06-04 16:00:00|8588.8|8587.9|8588.6|8587.7|8590.1|8589.2|8587.1|8586.1|387
1622822700000|2021-06-04 16:05:00|8588.5|8587.6|8589.2|8588.3|8590.1|8589.2|8587.5|8586.6|301
1622823000000|2021-06-04 16:10:00|8589.3|8588.4|8589|8588.1|8590.6|8589.7|8588.6|8587.7|392
1622823300000|2021-06-04 16:15:00|8589.1|8588.2|8587.7|8586.8|8589.5|8588.3|8586.9|8585.9|332
1622823600000|2021-06-04 16:20:00|8587.8|8586.9|8588.9|8588|8589.1|8588.2|8587.7|8586.8|240
1622823900000|2021-06-04 16:25:00|8589|8588.1|8587.7|8586.8|8589.2|8588.3|8587|8586.1|225
1622824200000|2021-06-04 16:30:00|8587.8|8586.9|8588.7|8587.8|8590.4|8589.5|8587.5|8586.4|332
1622824500000|2021-06-04 16:35:00|8588.8|8587.9|8588.9|8588|8589.9|8589|8588.4|8587.5|330
1622824800000|2021-06-04 16:40:00|8589|8588.1|8588.1|8587.2|8589.2|8588.3|8587|8586.1|221
1622825100000|2021-06-04 16:45:00|8588.2|8587.3|8588.2|8587.3|8589|8588.1|8587.8|8586.9|225
1622825400000|2021-06-04 16:50:00|8588.1|8587.2|8586.6|8585.7|8588.8|8587.9|8586.3|8585.4|280
1622825700000|2021-06-04 16:55:00|8586.7|8585.8|8586.8|8585.9|8588.6|8587.7|8586.5|8585.6|197
1622826000000|2021-06-04 17:00:00|8586.7|8585.8|8588|8587.1|8589.1|8588.2|8586.7|8585.8|306
1622826300000|2021-06-04 17:05:00|8587.9|8587|8590|8589.1|8590.3|8589.4|8587.9|8587|202
1622826600000|2021-06-04 17:10:00|8589.9|8589|8589.3|8588.4|8590|8589.1|8588.4|8587.5|222
1622826900000|2021-06-04 17:15:00|8589.1|8588.2|8589.5|8588.6|8589.7|8588.8|8588.6|8587.7|199
1622827200000|2021-06-04 17:20:00|8589.4|8588.5|8590.1|8589.2|8590.3|8589.4|8588.8|8587.9|282
1622827500000|2021-06-04 17:25:00|8590.2|8589.3|8589.8|8588.9|8590.4|8589.5|8589|8588.1|213
1622827800000|2021-06-04 17:30:00|8589.9|8589|8588.9|8588|8590.3|8589.4|8588.5|8587.6|161
1622828100000|2021-06-04 17:35:00|8588.8|8587.9|8588.7|8587.8|8589.1|8588.2|8588.5|8587.6|158
1622828400000|2021-06-04 17:40:00|8588.6|8587.7|8587.5|8586.6|8589.5|8588.6|8587.4|8586.5|191
1622828700000|2021-06-04 17:45:00|8587.4|8586.5|8588.1|8587.2|8589|8588.1|8587.3|8586.4|174
1622829000000|2021-06-04 17:50:00|8588.2|8587.3|8589.1|8588.2|8589.2|8588.3|8588.1|8587.2|120
1622829300000|2021-06-04 17:55:00|8589|8588.1|8589|8588.1|8589.7|8588.8|8588.6|8587.7|148
1622829600000|2021-06-04 18:00:00|8589.1|8588.2|8589.8|8588.9|8590.2|8589.3|8589.1|8588.2|146
1622829900000|2021-06-04 18:05:00|8589.7|8588.8|8588.6|8587.7|8590.1|8589.1|8588|8586.9|158
1622830200000|2021-06-04 18:10:00|8588.7|8587.8|8590.7|8589.8|8591|8590|8588.6|8587.7|217
1622830500000|2021-06-04 18:15:00|8590.8|8589.9|8591|8590.1|8591.3|8590.4|8590.6|8589.5|172
1622830800000|2021-06-04 18:20:00|8590.9|8590|8591.2|8590.3|8591.6|8590.7|8590.4|8589.5|193
1622831100000|2021-06-04 18:25:00|8591.3|8590.4|8591.1|8590.2|8591.5|8590.6|8590.5|8589.6|123
1622831400000|2021-06-04 18:30:00|8591.2|8590.3|8590.8|8589.9|8591.4|8590.5|8590.5|8589.6|172
1622831700000|2021-06-04 18:35:00|8590.9|8590|8591.1|8590.2|8591.1|8590.2|8590.1|8589.2|203
1622832000000|2021-06-04 18:40:00|8591.2|8590.3|8591.7|8590.8|8592.6|8591.7|8591|8590.1|176
1622832300000|2021-06-04 18:45:00|8591.6|8590.7|8592.3|8591.4|8593.3|8592.4|8591.5|8590.6|150
1622832600000|2021-06-04 18:50:00|8592.4|8591.5|8592.2|8591.3|8592.8|8591.9|8591.6|8590.7|158
1622832900000|2021-06-04 18:55:00|8592.3|8591.4|8590.6|8589.7|8593|8592.1|8590.5|8589.6|191
1622833200000|2021-06-04 19:00:00|8590.7|8589.8|8589.6|8588.7|8591.7|8590.7|8589.3|8588.2|259
1622833500000|2021-06-04 19:05:00|8589.5|8588.6|8589.7|8588.2|8590.4|8589.4|8589.2|8588.1|162
1622833800000|2021-06-04 19:10:00|8589.6|8588.1|8590.4|8589.5|8590.7|8589.8|8589|8587.9|182
1622834100000|2021-06-04 19:15:00|8590.3|8589.4|8591.8|8590.9|8591.9|8591|8589.7|8588.7|154
1622834400000|2021-06-04 19:20:00|8591.9|8591|8592.4|8591.5|8592.9|8591.7|8591.5|8590.4|148
1622834700000|2021-06-04 19:25:00|8592.3|8591.4|8592.8|8591.9|8593.2|8592.1|8591.8|8590.7|243
1622835000000|2021-06-04 19:30:00|8592.7|8591.8|8592.6|8591.7|8593.2|8592.2|8592.3|8591.2|173
1622835300000|2021-06-04 19:35:00|8592.7|8591.8|8592.7|8591.8|8593.3|8592.4|8592.2|8591.3|171
1622835600000|2021-06-04 19:40:00|8592.6|8591.7|8591.3|8590.4|8592.7|8591.8|8591|8589.8|169
1622835900000|2021-06-04 19:45:00|8591.2|8590.3|8591.2|8590.3|8592|8590.7|8591|8589.9|206
1622836200000|2021-06-04 19:50:00|8591.3|8590.4|8590.7|8589.8|8591.3|8590.4|8590.1|8588.7|157
1622836500000|2021-06-04 19:55:00|8590.6|8589.7|8590.2|8589.3|8591.1|8590|8589.9|8588.8|338
1622836800000|2021-06-04 20:00:00|8590.4|8588.9|8591.1|8589.6|8591.5|8590|8589.7|8588.4|253
1622837100000|2021-06-04 20:05:00|8591.2|8589.7|8591.8|8590.3|8592.2|8591.1|8591.1|8589.6|129
1622837400000|2021-06-04 20:10:00|8591.9|8590.4|8591.9|8590.4|8592.7|8591.5|8591.5|8590.3|127
1622837700000|2021-06-04 20:15:00|8591.8|8590.3|8591.5|8590|8592.2|8590.7|8590.2|8588.7|143
1622838000000|2021-06-04 20:20:00|8591.6|8590.1|8591.6|8590.1|8592.1|8590.9|8591.4|8590|104
1622838300000|2021-06-04 20:25:00|8591.5|8590|8590.8|8589.3|8591.9|8590.6|8590.6|8589.1|140
1622838600000|2021-06-04 20:30:00|8590.9|8589.4|8590.5|8589.6|8592.2|8590.7|8590.2|8589|164
1622838900000|2021-06-04 20:35:00|8590.4|8589.5|8590.8|8589.3|8591.2|8589.7|8589.6|8588.3|165
1622839200000|2021-06-04 20:40:00|8590.7|8589.2|8590.2|8588.7|8591.4|8590|8589.8|8588.3|212
1622839500000|2021-06-04 20:45:00|8590.1|8588.6|8589.6|8588.1|8591.3|8589.8|8588.6|8587.1|185
1622839800000|2021-06-04 20:50:00|8588.7|8587.2|8589.5|8588|8593.2|8588.4|8586.6|8580.5|635
1622840100000|2021-06-04 20:55:00|8590.2|8588.7|8592.8|8591.3|8603.1|8592.6|8588.9|8579.1|471
1623009600000|2021-06-06 20:00:00|8595|8574.8|8595|8574.8|8606.3|8590.9|8595|8574.8|5
1623009900000|2021-06-06 20:05:00|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|1
1623010200000|2021-06-06 20:10:00|8595|8573|8595.1|8573.1|8595.1|8573.1|8595|8573|2
1623010800000|2021-06-06 20:20:00|8598.2|8580.6|8598.2|8580.6|8598.2|8580.6|8598.2|8580.6|1
1623011100000|2021-06-06 20:25:00|8605.8|8583.8|8604.8|8584.8|8605.9|8584.8|8604.8|8583.8|4
1623011400000|2021-06-06 20:30:00|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|8606.3|8590.9|1
1623012900000|2021-06-06 20:55:00|8607.7|8587.9|8607|8589.6|8607.7|8589.6|8607|8587.9|5
1623013200000|2021-06-06 21:00:00|8607.6|8585.6|8599.1|8586.4|8607.6|8586.5|8593.2|8571.3|64
1623013500000|2021-06-06 21:05:00|8599.9|8586|8600.8|8585.5|8605.4|8587.3|8589.1|8567.1|203
1623013800000|2021-06-06 21:10:00|8601.5|8586.7|8599.3|8577.3|8602.6|8586.7|8589.7|8567.7|256
1623014100000|2021-06-06 21:15:00|8599.4|8577.4|8599.6|8584.3|8602.3|8586|8597.1|8576.7|228
1623014400000|2021-06-06 21:20:00|8599.9|8583.7|8602.9|8580.9|8604.7|8586.8|8597|8575|204
1623014700000|2021-06-06 21:25:00|8603|8581|8600.2|8579|8603.1|8581.1|8599.4|8577.9|93
1623015000000|2021-06-06 21:30:00|8600.3|8578.2|8601.3|8579.3|8602.6|8581.4|8598.7|8577.2|153
1623015300000|2021-06-06 21:35:00|8600.9|8578.9|8598.5|8578.6|8603.8|8584|8596.7|8575.1|295
1623015600000|2021-06-06 21:40:00|8598.7|8578.7|8599.2|8579.3|8603.7|8583.5|8593.2|8571.2|221
1623015900000|2021-06-06 21:45:00|8598.6|8578.7|8595.5|8583.5|8599|8584.1|8589.8|8576.7|204
1623016200000|2021-06-06 21:50:00|8595.7|8583.7|8593.5|8584.2|8596|8586.1|8591.4|8579.4|213
1623016500000|2021-06-06 21:55:00|8593.2|8584|8595.8|8583.8|8597|8587|8589.6|8577.6|293
1623016800000|2021-06-06 22:00:00|8596.7|8584.7|8592|8589.4|8597.6|8589.9|8591.3|8583.3|668
1623017100000|2021-06-06 22:05:00|8592.1|8589.3|8592.2|8589.5|8593.7|8591.1|8591.5|8589|373
1623017400000|2021-06-06 22:10:00|8592.3|8589.4|8591.8|8589.1|8593.4|8590.2|8590.7|8588.5|328
1623017700000|2021-06-06 22:15:00|8591.7|8589.2|8591.1|8588.7|8593.1|8591|8591|8588.6|294
1623018000000|2021-06-06 22:20:00|8591.4|8588.8|8591.7|8589.5|8592.7|8590.1|8589.7|8587.4|342
1623018300000|2021-06-06 22:25:00|8591.8|8589.4|8592.2|8589.2|8592.7|8590.2|8591|8588.6|272
1623018600000|2021-06-06 22:30:00|8592.1|8589.1|8591.2|8589.7|8592.7|8590.2|8590.7|8589|209
1623018900000|2021-06-06 22:35:00|8591.4|8589.9|8592.3|8590.8|8592.4|8590.9|8590.6|8588.8|186
1623019200000|2021-06-06 22:40:00|8592.2|8590.7|8591.8|8590.3|8592.5|8591|8591.7|8590.2|98
1623019500000|2021-06-06 22:45:00|8591.9|8590.4|8592.2|8590.7|8592.6|8591|8591.3|8589.8|125
1623019800000|2021-06-06 22:50:00|8592.1|8590.6|8591.9|8590.4|8592.9|8591.4|8591.8|8589.8|82
1623020100000|2021-06-06 22:55:00|8591.8|8590.3|8592.1|8590.6|8592.7|8591.1|8591.8|8590.3|105
1623020400000|2021-06-06 23:00:00|8592.2|8590.7|8591.5|8590|8592.4|8590.9|8591.1|8589.6|165
1623020700000|2021-06-06 23:05:00|8591.6|8590.1|8591.6|8590.1|8591.8|8590.3|8591.3|8589.8|95
1623021000000|2021-06-06 23:10:00|8591.5|8590|8591.6|8590.1|8591.7|8590.2|8591.1|8589.6|113
1623021300000|2021-06-06 23:15:00|8591.7|8590.2|8591.2|8589.7|8592.1|8590.6|8590.9|8589.6|127
1623021600000|2021-06-06 23:20:00|8591.1|8589.6|8591.5|8590|8591.6|8590.1|8590.9|8589.4|117
1623021900000|2021-06-06 23:25:00|8591.4|8589.9|8591.6|8590.1|8591.7|8590.4|8590.8|8589.6|134
1623022200000|2021-06-06 23:30:00|8591.7|8590.2|8591.6|8590.1|8591.8|8590.4|8590.9|8589.8|106
1623022500000|2021-06-06 23:35:00|8591.7|8590.2|8591.6|8590.1|8591.9|8590.5|8591.3|8590|94
1623022800000|2021-06-06 23:40:00|8591.5|8590|8591.5|8590|8591.9|8590.5|8591.2|8589.7|109
1623023100000|2021-06-06 23:45:00|8591.4|8589.9|8591|8590.1|8591.6|8590.3|8590.8|8589.8|118
1623023400000|2021-06-06 23:50:00|8590.9|8590|8591.5|8590|8591.8|8590.2|8590.8|8588|146
1623023700000|2021-06-06 23:55:00|8591.6|8590.1|8590.8|8587.9|8593.4|8590.2|8590.1|8585.4|863
1623024000000|2021-06-07 00:00:00|8590.4|8588.9|8589.9|8588.4|8594|8589.9|8589.6|8583.9|1279
1623024300000|2021-06-07 00:05:00|8590.4|8587.7|8592.3|8590.8|8594.1|8591.4|8589.5|8586|1256
1623024600000|2021-06-07 00:10:00|8592.4|8590.9|8591.5|8590|8592.8|8591.3|8591|8589.7|310
1623024900000|2021-06-07 00:15:00|8591.4|8589.9|8589.8|8588.3|8591.5|8590|8589.5|8588|357
1623025200000|2021-06-07 00:20:00|8589.9|8588.4|8589.9|8588.4|8590.5|8589|8589.2|8587.7|211
1623025500000|2021-06-07 00:25:00|8590|8588.5|8590|8588.5|8590.2|8588.9|8589.5|8588|150
1623025800000|2021-06-07 00:30:00|8589.9|8588.4|8589.8|8588.3|8590.2|8588.7|8589.2|8587.9|139
1623026100000|2021-06-07 00:35:00|8589.7|8588.2|8590.6|8589.1|8590.7|8589.2|8589.6|8588.1|101
1623026400000|2021-06-07 00:40:00|8590.7|8589.2|8590.4|8588.9|8590.7|8589.2|8590|8588.5|185
1623026700000|2021-06-07 00:45:00|8590.5|8589|8590.2|8588.7|8590.9|8589.4|8590|8588.5|249
1623027000000|2021-06-07 00:50:00|8590.1|8588.6|8591.8|8590.3|8592.6|8591.1|8589.8|8588.5|381
1623027300000|2021-06-07 00:55:00|8591.5|8590|8592.7|8591.2|8593|8591.6|8591.5|8590|193
1623027600000|2021-06-07 01:00:00|8592.6|8591.1|8592.4|8590.9|8593.9|8592.6|8592.2|8590.7|331
1623027900000|2021-06-07 01:05:00|8592.5|8591|8591.6|8590.1|8592.5|8591|8591.3|8589.8|251
1623028200000|2021-06-07 01:10:00|8591.5|8590|8591.6|8590.1|8592|8590.6|8590.9|8589.6|269
1623028500000|2021-06-07 01:15:00|8591.7|8590.2|8591.6|8590.1|8592.2|8591|8591.2|8590|302
1623028800000|2021-06-07 01:20:00|8591.7|8590.2|8593.3|8592.4|8594|8592.8|8591.5|8590|291
1623029100000|2021-06-07 01:25:00|8593.2|8592.3|8593.9|8593|8595.6|8594.1|8592.7|8591.8|292
1623029400000|2021-06-07 01:30:00|8593.8|8592.9|8596.7|8595.2|8596.8|8595.7|8593.8|8592.6|433
1623029700000|2021-06-07 01:35:00|8596.5|8595.6|8597.4|8595.9|8597.5|8596.2|8595.8|8594.7|258
1623030000000|2021-06-07 01:40:00|8597.3|8595.8|8597.6|8596.1|8598.2|8597|8596.5|8595.2|288
1623030300000|2021-06-07 01:45:00|8597.7|8596.2|8598.8|8597.3|8598.9|8597.6|8597.4|8596.1|203
1623030600000|2021-06-07 01:50:00|8598.7|8597.2|8597.1|8596.2|8598.9|8597.7|8596.9|8595.6|313
1623030900000|2021-06-07 01:55:00|8597|8596.1|8599.8|8598.3|8599.8|8598.4|8596.9|8595.5|329
1623031200000|2021-06-07 02:00:00|8599.7|8598.2|8601|8600.1|8601.3|8600.2|8598.8|8597.7|288
1623031500000|2021-06-07 02:05:00|8600.9|8600|8601.7|8600.2|8601.7|8600.5|8600.8|8599.7|202
1623031800000|2021-06-07 02:10:00|8601.6|8600.1|8600.9|8599.4|8602.2|8600.7|8600.2|8598.9|352
1623032100000|2021-06-07 02:15:00|8601|8599.5|8599.7|8598.8|8601.7|8600.3|8599.5|8598.5|312
1623032400000|2021-06-07 02:20:00|8600.1|8598.6|8600.6|8599.1|8600.6|8599.1|8599.4|8598.1|231
1623032700000|2021-06-07 02:25:00|8600.5|8599|8599.7|8598.2|8600.8|8599.3|8599.2|8597.9|184
1623033000000|2021-06-07 02:30:00|8599.8|8598.3|8600.5|8599|8601.1|8599.6|8599.5|8598.3|181
1623033300000|2021-06-07 02:35:00|8600.6|8599.1|8600.7|8599.2|8601.5|8600.2|8599.6|8598.5|289
1623033600000|2021-06-07 02:40:00|8600.6|8599.1|8601.8|8600.9|8602.9|8601.4|8600.3|8599.1|289
1623033900000|2021-06-07 02:45:00|8601.9|8601|8602.7|8601.2|8603.3|8601.8|8601.3|8600|202
1623034200000|2021-06-07 02:50:00|8602.6|8601.1|8601.6|8600.7|8603.1|8601.6|8601.2|8600|307
1623034500000|2021-06-07 02:55:00|8601.9|8600.4|8602|8601.1|8602.6|8601.2|8601.3|8600.1|269
1623034800000|2021-06-07 03:00:00|8602.3|8600.8|8601.8|8600.9|8602.4|8600.9|8601|8599.9|215
1623035100000|2021-06-07 03:05:00|8601.7|8600.8|8602.6|8601.1|8602.9|8601.7|8601.6|8600.5|297
1623035400000|2021-06-07 03:10:00|8602.7|8601.2|8602.4|8600.9|8603.3|8601.8|8601.7|8600.5|239
1623035700000|2021-06-07 03:15:00|8602.3|8600.8|8602.2|8601.3|8603.1|8601.7|8601.8|8600.6|184
1623036000000|2021-06-07 03:20:00|8602.1|8601.2|8602.3|8600.8|8603.2|8602|8601.8|8600.6|240
1623036300000|2021-06-07 03:25:00|8602.4|8600.9|8602.7|8601.2|8603.2|8601.7|8602|8600.8|193
1623036600000|2021-06-07 03:30:00|8602.8|8601.3|8602.4|8600.9|8603.4|8601.9|8602|8600.8|199
1623036900000|2021-06-07 03:35:00|8602.5|8601|8603.1|8601.6|8603.1|8601.9|8601.9|8600.7|148
1623037200000|2021-06-07 03:40:00|8603|8601.5|8603.3|8601.8|8603.4|8602|8602.5|8601.2|144
1623037500000|2021-06-07 03:45:00|8603.2|8601.7|8602.9|8602|8603.7|8602.3|8602.9|8601.5|162
1623037800000|2021-06-07 03:50:00|8602.8|8601.9|8603.5|8602|8603.6|8602.5|8602.8|8601.5|139
1623038100000|2021-06-07 03:55:00|8603.3|8601.8|8603.7|8602.2|8603.9|8602.4|8602.8|8601.4|148
1623038400000|2021-06-07 04:00:00|8603.6|8602.1|8604.5|8603|8604.8|8603.4|8603.4|8601.9|103
1623038700000|2021-06-07 04:05:00|8604.4|8602.9|8604.6|8603.1|8605.8|8604.5|8604.3|8602.9|139
1623039000000|2021-06-07 04:10:00|8604.7|8603.2|8604|8602.5|8604.8|8603.7|8603.5|8602.3|212
1623039300000|2021-06-07 04:15:00|8604.1|8602.6|8603.5|8602|8604.3|8602.9|8603|8601.8|147
1623039600000|2021-06-07 04:20:00|8603.4|8601.9|8602.9|8601.4|8603.9|8602.6|8602.4|8601.2|203
1623039900000|2021-06-07 04:25:00|8602.8|8601.3|8602.5|8601.6|8603.5|8602|8602.2|8601|157
1623040200000|2021-06-07 04:30:00|8602.8|8601.3|8602.2|8600.7|8602.9|8601.7|8601.7|8600.4|146
1623040500000|2021-06-07 04:35:00|8602.1|8600.6|8602.2|8601.3|8602.6|8601.4|8601.1|8599.9|248
1623040800000|2021-06-07 04:40:00|8602.4|8600.9|8603.3|8601.8|8603.3|8601.9|8601.5|8600.3|178
1623041100000|2021-06-07 04:45:00|8603.1|8602.2|8602.7|8601.8|8603.1|8602.2|8601.9|8600.6|204
1623041400000|2021-06-07 04:50:00|8602.6|8601.7|8602.4|8600.9|8602.9|8601.8|8601.8|8600.7|187
1623041700000|2021-06-07 04:55:00|8602.5|8601|8602|8601.1|8602.7|8601.6|8601.4|8600.2|237
1623042000000|2021-06-07 05:00:00|8601.9|8601|8601.6|8600.7|8603|8601.8|8601.4|8600.2|248
1623042300000|2021-06-07 05:05:00|8601.5|8600.6|8601.8|8600.9|8603.3|8602|8601.5|8600.2|184
1623042600000|2021-06-07 05:10:00|8602.1|8600.6|8602.7|8601.2|8602.8|8601.4|8601.5|8600.3|154
1623042900000|2021-06-07 05:15:00|8602.6|8601.1|8601.4|8599.9|8602.9|8601.7|8600.8|8599.6|189
1623043200000|2021-06-07 05:20:00|8601.5|8600|8600.2|8598.7|8601.5|8600.1|8599.6|8598.5|153
1623043500000|2021-06-07 05:25:00|8600.3|8598.8|8600.9|8599.4|8601.3|8600.1|8599.8|8598.5|165
1623043800000|2021-06-07 05:30:00|8600.7|8599.2|8600.1|8599.2|8600.7|8599.4|8599.4|8598.2|230
1623044100000|2021-06-07 05:35:00|8600|8599.1|8600.7|8599.2|8600.7|8599.5|8599.6|8598.5|224
1623044400000|2021-06-07 05:40:00|8600.6|8599.1|8599.6|8598.7|8601|8600|8599.5|8598.4|267
1623044700000|2021-06-07 05:45:00|8599.5|8598.6|8600.3|8598.8|8600.7|8599.3|8599.4|8598.4|244
1623045000000|2021-06-07 05:50:00|8600.2|8598.7|8601.2|8599.7|8601.7|8600.2|8599.6|8598.3|218
1623045300000|2021-06-07 05:55:00|8601.1|8599.6|8604.8|8598.8|8606.4|8601.8|8600.7|8596.3|318
1623045600000|2021-06-07 06:00:00|8604.2|8599.3|8605.3|8604.4|8606|8604.7|8603|8596.3|410
1623045900000|2021-06-07 06:05:00|8605.4|8604.5|8607.4|8605.9|8607.7|8606.3|8605.4|8604.2|464
1623046200000|2021-06-07 06:10:00|8607.5|8606|8607.3|8605.8|8608.7|8607.2|8606.4|8605.1|418
1623046500000|2021-06-07 06:15:00|8607.2|8605.7|8608.2|8607.3|8609.1|8607.9|8606.2|8604.9|389
1623046800000|2021-06-07 06:20:00|8608.1|8607.2|8609.4|8607.9|8610.2|8608.8|8607.4|8606.1|422
1623047100000|2021-06-07 06:25:00|8609.5|8608|8610|8608.5|8610.4|8608.9|8608.8|8607.6|282
1623047400000|2021-06-07 06:30:00|8610.2|8608.7|8610.2|8609.3|8610.6|8609.6|8608|8607|345
1623047700000|2021-06-07 06:35:00|8610.1|8609.2|8612.4|8610.9|8612.6|8611.5|8609|8607.8|332
1623048000000|2021-06-07 06:40:00|8612.3|8610.8|8611.4|8610.5|8613.5|8612.4|8610.7|8609.8|452
1623048300000|2021-06-07 06:45:00|8611.8|8610.3|8607.8|8606.9|8611.8|8610.5|8607.4|8606.5|343
1623048600000|2021-06-07 06:50:00|8607.6|8606.7|8608.3|8607.4|8609.6|8608.7|8607.1|8605.9|382
1623048900000|2021-06-07 06:55:00|8608.2|8607.3|8608|8606.5|8609.3|8608.4|8607.5|8606.1|383
1623049200000|2021-06-07 07:00:00|8607.6|8606.1|8602.5|8601.6|8607.7|8606.4|8601.9|8601|574
1623049500000|2021-06-07 07:05:00|8602.4|8601.5|8603.9|8603|8605.2|8604.3|8602.2|8601.3|493
1623049800000|2021-06-07 07:10:00|8603.8|8602.9|8603.8|8602.3|8605.4|8604.5|8603.1|8601.9|474
1623050100000|2021-06-07 07:15:00|8603.6|8602.7|8602|8601.1|8604.1|8602.9|8601.3|8600.4|419
1623050400000|2021-06-07 07:20:00|8601.8|8600.9|8603.7|8602.8|8603.7|8602.8|8599.8|8598.9|406
1623050700000|2021-06-07 07:25:00|8603.6|8602.7|8600.9|8599.4|8604.2|8603.3|8600.3|8599.2|538
1623051000000|2021-06-07 07:30:00|8600.8|8599.3|8601.9|8601|8602.2|8601.2|8598.7|8597.8|492
1623051300000|2021-06-07 07:35:00|8602.1|8601.2|8602.8|8601.9|8604.3|8603.1|8601.8|8600.9|379
1623051600000|2021-06-07 07:40:00|8602.9|8602|8606.6|8605.7|8607|8605.7|8602.3|8601.4|401
1623051900000|2021-06-07 07:45:00|8606.8|8605.3|8604.6|8603.7|8607.1|8606.2|8604.2|8603.3|456
1623052200000|2021-06-07 07:50:00|8604.7|8603.8|8605.6|8604.7|8607.2|8606.2|8604.7|8603.5|438
1623052500000|2021-06-07 07:55:00|8605.7|8604.8|8608.5|8607.6|8609.4|8608.4|8605|8604.1|410
1623052800000|2021-06-07 08:00:00|8608.8|8607.9|8607.5|8606.6|8609|8607.9|8605.7|8604.5|421
1623053100000|2021-06-07 08:05:00|8607.4|8606.5|8608|8607.1|8610|8609.1|8607.1|8606.2|581
1623053400000|2021-06-07 08:10:00|8608.1|8607.2|8608.4|8607.5|8609.2|8608.2|8607.6|8606.7|488
1623053700000|2021-06-07 08:15:00|8608.5|8607.6|8606.1|8605.2|8608.5|8607.6|8605.8|8604.7|354
1623054000000|2021-06-07 08:20:00|8606|8605.1|8604.5|8603.6|8607|8605.9|8603.9|8602.8|348
1623054300000|2021-06-07 08:25:00|8604.4|8603.5|8605.9|8604.4|8606.6|8605.7|8603.6|8602.7|366
1623054600000|2021-06-07 08:30:00|8605.8|8604.3|8606.3|8605.4|8607|8606|8604.7|8603.7|417
1623054900000|2021-06-07 08:35:00|8606.4|8605.5|8610.5|8609.6|8611.4|8610.5|8605.8|8604.6|402
1623055200000|2021-06-07 08:40:00|8610.4|8609.5|8605.5|8604|8610.9|8610|8605.3|8604|364
1623055500000|2021-06-07 08:45:00|8605.6|8604.1|8602.5|8601.6|8606.4|8605.3|8602.4|8601.5|298
1623055800000|2021-06-07 08:50:00|8602.6|8601.7|8601.7|8600.8|8603.7|8602.8|8601|8600.1|390
1623056100000|2021-06-07 08:55:00|8601.6|8600.7|8600.4|8599.5|8601.9|8601|8599.6|8598.7|395
1623056400000|2021-06-07 09:00:00|8600.5|8599.6|8602.7|8601.8|8603.5|8602.6|8600.1|8598.9|406
1623056700000|2021-06-07 09:05:00|8602.8|8601.9|8601.2|8600.3|8603.2|8602.3|8601.1|8600.2|339
1623057000000|2021-06-07 09:10:00|8601.1|8600.2|8601.6|8600.7|8601.8|8600.7|8599.6|8598.7|389
1623057300000|2021-06-07 09:15:00|8601.7|8600.8|8602.5|8601.6|8602.8|8601.9|8600.5|8599.6|300
1623057600000|2021-06-07 09:20:00|8602.9|8602|8602.1|8601.2|8603.1|8602.1|8601.5|8600.6|307
1623057900000|2021-06-07 09:25:00|8601.9|8601|8600.2|8598.7|8602.1|8601.2|8600.1|8598.7|332
1623058200000|2021-06-07 09:30:00|8599.9|8599|8599.6|8598.7|8600.4|8599.4|8598.7|8597.8|334
1623058500000|2021-06-07 09:35:00|8599.5|8598.6|8600.7|8599.8|8601.4|8600.5|8599.5|8598.4|238
1623058800000|2021-06-07 09:40:00|8600.6|8599.7|8602.1|8601.2|8602.5|8601.6|8600.6|8599.7|212
1623059100000|2021-06-07 09:45:00|8602.2|8601.3|8602.8|8601.9|8603.2|8602.1|8601.8|8600.8|192
1623059400000|2021-06-07 09:50:00|8602.7|8601.8|8601.7|8600.8|8603.3|8602.1|8601.4|8600.5|230
1623059700000|2021-06-07 09:55:00|8601.8|8600.9|8597.9|8597|8601.8|8600.9|8597.1|8596.2|389
1623060000000|2021-06-07 10:00:00|8598|8597.1|8598.1|8597.2|8598.1|8597.2|8595.4|8594.5|358
1623060300000|2021-06-07 10:05:00|8598|8597.1|8599|8598.1|8600.3|8599.4|8597.6|8596.7|284
1623060600000|2021-06-07 10:10:00|8598.8|8597.9|8599.2|8598.3|8599.7|8598.6|8597.4|8596.4|278
1623060900000|2021-06-07 10:15:00|8599.5|8598|8599.3|8598.4|8600.1|8599.2|8598.9|8597.7|271
1623061200000|2021-06-07 10:20:00|8599.2|8598.3|8600.2|8599.3|8601.1|8600|8599.2|8598.3|325
1623061500000|2021-06-07 10:25:00|8600.1|8599.2|8601.9|8600.4|8602.7|8601.7|8598|8596.9|459
1623061800000|2021-06-07 10:30:00|8601.6|8600.7|8602.1|8601.2|8602.5|8601.5|8600.5|8599.3|449
1623062100000|2021-06-07 10:35:00|8602.2|8601.3|8598.9|8598|8602.6|8601.5|8598.8|8597.9|314
1623062400000|2021-06-07 10:40:00|8599|8598.1|8596.3|8595.4|8599|8598.1|8596|8595|375
1623062700000|2021-06-07 10:45:00|8596.4|8595.5|8593.2|8592.3|8596.7|8595.8|8592.2|8591.1|275
1623063000000|2021-06-07 10:50:00|8593.1|8592.2|8591.8|8590.9|8593.8|8592.9|8591.4|8590.5|328
1623063300000|2021-06-07 10:55:00|8591.9|8591|8591.6|8590.7|8592.9|8592|8591.3|8590.4|221
1623063600000|2021-06-07 11:00:00|8591.5|8590.6|8589.5|8588|8592.1|8591|8587.5|8586.1|388
1623063900000|2021-06-07 11:05:00|8589.1|8588.2|8586.7|8585.8|8589.1|8588.2|8585.5|8584.4|352
1623064200000|2021-06-07 11:10:00|8586.6|8585.7|8586.6|8585.1|8587|8586.1|8585.2|8584.3|350
1623064500000|2021-06-07 11:15:00|8586.7|8585.2|8587.2|8585.7|8587.9|8586.7|8585.4|8584.5|290
1623064800000|2021-06-07 11:20:00|8586.9|8586|8586.7|8585.8|8588.8|8587.9|8586.2|8585|300
1623065100000|2021-06-07 11:25:00|8586.8|8585.9|8586.9|8586|8588|8587.1|8586.2|8585.3|269
1623065400000|2021-06-07 11:30:00|8586.8|8585.9|8588.8|8587.9|8591.9|8590.9|8585.9|8584.9|743
1623065700000|2021-06-07 11:35:00|8588.9|8588|8587.5|8586.6|8590.1|8589.2|8587.3|8586.3|496
1623066000000|2021-06-07 11:40:00|8587.6|8586.7|8588.4|8587.5|8588.5|8587.6|8586.6|8585.4|402
1623066300000|2021-06-07 11:45:00|8588.2|8587.3|8586.9|8586|8588.9|8587.9|8585.5|8584.5|398
1623066600000|2021-06-07 11:50:00|8587.1|8586.2|8586.6|8585.1|8588.1|8587.2|8585.6|8584.7|291
1623066900000|2021-06-07 11:55:00|8586.4|8585.5|8583.2|8582.3|8587|8585.8|8582.7|8581.4|399
1623067200000|2021-06-07 12:00:00|8582.9|8582|8584.3|8583.4|8584.4|8583.4|8582|8581.1|471
1623067500000|2021-06-07 12:05:00|8584.2|8583.3|8583.3|8581.8|8586.5|8585.6|8583|8581.8|406
1623067800000|2021-06-07 12:10:00|8583.1|8582.2|8583.6|8582.1|8584.5|8583.5|8582.6|8581.5|348
1623068100000|2021-06-07 12:15:00|8583.1|8582.2|8583.9|8583|8584.6|8583.5|8582.7|8581.2|339
1623068400000|2021-06-07 12:20:00|8584|8583.1|8582.9|8582|8584.1|8583.2|8581.8|8580.6|284
1623068700000|2021-06-07 12:25:00|8582.8|8581.9|8584.6|8583.7|8584.8|8583.7|8581.7|8580.8|316
1623069000000|2021-06-07 12:30:00|8584.5|8583.6|8584.6|8583.7|8585|8583.9|8581.6|8580.5|394
1623069300000|2021-06-07 12:35:00|8584.5|8583.6|8583.1|8582.2|8585.7|8584.5|8582.9|8581.8|366
1623069600000|2021-06-07 12:40:00|8583.2|8582.3|8582.3|8581.4|8584|8582.8|8582.2|8581|350
1623069900000|2021-06-07 12:45:00|8582|8581.1|8581.2|8580.3|8582.9|8582|8580.4|8579.2|367
1623070200000|2021-06-07 12:50:00|8581.1|8580.2|8582|8581.1|8582.7|8581.6|8578.8|8577.6|492
1623070500000|2021-06-07 12:55:00|8582.1|8581.2|8581.6|8580.1|8584|8583.1|8581.4|8580.1|450
1623070800000|2021-06-07 13:00:00|8581.7|8580.2|8580.6|8579.7|8582.9|8581.5|8580.4|8578.9|548
1623071100000|2021-06-07 13:05:00|8580.5|8579.6|8580.5|8579.6|8581.1|8580|8579.4|8578.4|315
1623071400000|2021-06-07 13:10:00|8580.4|8579.5|8582.9|8581.4|8583.3|8582.4|8580.2|8579.1|388
1623071700000|2021-06-07 13:15:00|8583|8581.5|8584.9|8584|8585.3|8584.2|8582.8|8581.3|407
1623072000000|2021-06-07 13:20:00|8584.8|8583.9|8589.5|8588.6|8589.6|8588.7|8584.8|8583.8|380
1623072300000|2021-06-07 13:25:00|8589.6|8588.7|8588.2|8587.3|8591.4|8590.5|8587.7|8586.8|404
1623072600000|2021-06-07 13:30:00|8588.3|8587.4|8588.3|8586.8|8588.6|8587.6|8585.8|8584.7|460
1623072900000|2021-06-07 13:35:00|8588.2|8586.7|8587.8|8586.9|8589.8|8588.9|8587.3|8586.1|458
1623073200000|2021-06-07 13:40:00|8587.5|8586.6|8590.4|8589.5|8590.7|8589.6|8586.6|8585.7|501
1623073500000|2021-06-07 13:45:00|8590.5|8589.6|8590.5|8589.6|8591.6|8590.6|8588.8|8587.9|444
1623073800000|2021-06-07 13:50:00|8590.6|8589.7|8592.6|8591.7|8592.7|8591.8|8590.1|8589.2|600
1623074100000|2021-06-07 13:55:00|8592.7|8591.8|8597.3|8595.8|8598.3|8597.2|8592.4|8591.5|707
1623074400000|2021-06-07 14:00:00|8597.1|8595.6|8596.1|8595.2|8597.5|8596.4|8595|8594|576
1623074700000|2021-06-07 14:05:00|8596|8595.1|8596.7|8595.8|8598.6|8597.5|8595.8|8594.9|399
1623075000000|2021-06-07 14:10:00|8596.6|8595.7|8597.4|8596.5|8598.3|8597.1|8596.2|8595.1|355
1623075300000|2021-06-07 14:15:00|8597.3|8596.4|8596.5|8595.6|8598.8|8597.9|8596.4|8595.5|355
1623075600000|2021-06-07 14:20:00|8596.6|8595.7|8598.1|8597.2|8599.3|8598.4|8596.5|8595.6|367
1623075900000|2021-06-07 14:25:00|8598.2|8597.3|8596.3|8595.4|8598.4|8597.5|8594.7|8593.6|351
1623076200000|2021-06-07 14:30:00|8596.4|8595.5|8595.2|8593.7|8597.6|8596.7|8593.9|8593|496
1623076500000|2021-06-07 14:35:00|8595.1|8593.6|8593.7|8592.8|8595.6|8594.7|8592.6|8591.6|368
1623076800000|2021-06-07 14:40:00|8593.6|8592.7|8593.9|8592.4|8595.2|8594.1|8592.7|8591.6|539
1623077100000|2021-06-07 14:45:00|8593.5|8592.6|8598.7|8597.8|8599|8598.1|8593.5|8592.6|543
1623077400000|2021-06-07 14:50:00|8599.1|8597.6|8601.9|8601|8603.7|8602.6|8598.5|8597.6|664
1623077700000|2021-06-07 14:55:00|8602|8601.1|8602.7|8601.8|8604.1|8603|8601.2|8600.2|714
1623078000000|2021-06-07 15:00:00|8603.3|8602|8604.1|8603.2|8604.5|8603.6|8602.1|8601.2|590
1623078300000|2021-06-07 15:05:00|8604.2|8603.3|8605|8604.1|8606.3|8605.1|8604|8603|404
1623078600000|2021-06-07 15:10:00|8604.9|8604|8605.4|8604.5|8606.2|8605.3|8604.2|8603|387
1623078900000|2021-06-07 15:15:00|8605.3|8604.4|8605.4|8603.9|8606.9|8605.7|8605.2|8603.7|410
1623079200000|2021-06-07 15:20:00|8605.3|8603.8|8604|8603.1|8605.9|8604.6|8603.7|8602.6|343
1623079500000|2021-06-07 15:25:00|8604.1|8603.2|8602.9|8602|8604.5|8603.5|8602.4|8601.2|314
1623079800000|2021-06-07 15:30:00|8603|8602.1|8603.2|8602.3|8603.9|8602.5|8602.5|8601.4|362
1623080100000|2021-06-07 15:35:00|8603.3|8602.4|8602.7|8601.8|8603.8|8602.7|8601.9|8601|290
1623080400000|2021-06-07 15:40:00|8602.6|8601.7|8603.5|8602.6|8603.7|8602.8|8602|8601.1|313
1623080700000|2021-06-07 15:45:00|8603.6|8602.7|8603.8|8602.9|8604|8603.1|8603|8602|307
1623081000000|2021-06-07 15:50:00|8603.9|8603|8603.6|8602.7|8604.8|8603.9|8603.1|8602.2|327
1623081300000|2021-06-07 15:55:00|8603.5|8602.6|8604.8|8603.9|8605.5|8604.6|8602.5|8601.6|459
1623081600000|2021-06-07 16:00:00|8604.9|8604|8602.7|8601.8|8606|8605|8602.4|8601.5|419
1623081900000|2021-06-07 16:05:00|8602.6|8601.7|8602.9|8602|8603.5|8602.6|8601.9|8601|284
1623082200000|2021-06-07 16:10:00|8603|8602.1|8601.8|8600.9|8603.4|8602.5|8601.8|8600.9|283
1623082500000|2021-06-07 16:15:00|8601.7|8600.8|8601.8|8600.9|8602.7|8601.8|8601.7|8600.8|270
1623082800000|2021-06-07 16:20:00|8601.9|8601|8602.3|8601.4|8602.3|8601.4|8601|8600.1|199
1623083100000|2021-06-07 16:25:00|8602.2|8601.3|8600.8|8599.9|8602.2|8601.3|8600.3|8599.2|205
1623083400000|2021-06-07 16:30:00|8600.7|8599.8|8600.4|8599.5|8601|8600.1|8600.1|8599.2|178
1623083700000|2021-06-07 16:35:00|8600.5|8599.6|8601.2|8600.3|8601.4|8600.5|8599.9|8599|181
1623084000000|2021-06-07 16:40:00|8600.9|8600|8600|8599.1|8601.2|8600.3|8599.8|8598.9|284
1623084300000|2021-06-07 16:45:00|8599.9|8599|8600.1|8599.2|8600.6|8599.7|8599.6|8598.7|123
1623084600000|2021-06-07 16:50:00|8600.2|8599.3|8600.4|8599.5|8601.4|8600.5|8600|8599.1|233
1623084900000|2021-06-07 16:55:00|8600.5|8599.6|8600.7|8599.2|8601.2|8600.3|8598.4|8597.3|284
1623085200000|2021-06-07 17:00:00|8600.6|8599.1|8598.7|8597.8|8600.6|8599.3|8598.6|8597.7|181
1623085500000|2021-06-07 17:05:00|8598.6|8597.7|8600.2|8599.3|8600.4|8599.5|8598.5|8597.6|161
1623085800000|2021-06-07 17:10:00|8600.3|8599.4|8598|8597.1|8600.3|8599.4|8598|8597|193
1623086100000|2021-06-07 17:15:00|8598.1|8597.2|8597.2|8596.3|8598.1|8597.2|8597.1|8596|188
1623086400000|2021-06-07 17:20:00|8597.1|8596.2|8596.7|8595.8|8597.6|8596.5|8596|8595.1|222
1623086700000|2021-06-07 17:25:00|8596.6|8595.7|8596.2|8595.3|8597.1|8596.2|8596.2|8595.2|175
1623087000000|2021-06-07 17:30:00|8596.3|8595.4|8595.8|8594.9|8596.7|8595.7|8595.2|8594.3|177
1623087300000|2021-06-07 17:35:00|8595.7|8594.8|8595.8|8594.9|8596.3|8595.4|8595.4|8594.3|186
1623087600000|2021-06-07 17:40:00|8595.7|8594.8|8597.1|8596.2|8597.2|8596.3|8595.7|8594.8|128
1623087900000|2021-06-07 17:45:00|8597.2|8596.3|8597.5|8596.6|8597.6|8596.7|8596.7|8595.4|222
1623088200000|2021-06-07 17:50:00|8597.4|8596.5|8597|8596.1|8597.9|8597|8596.7|8595.6|176
1623088500000|2021-06-07 17:55:00|8596.9|8596|8597.1|8596.2|8598|8597.1|8596.8|8595.9|169
1623088800000|2021-06-07 18:00:00|8597.3|8595.8|8597.9|8597|8598.2|8597.3|8597|8595.8|137
1623089100000|2021-06-07 18:05:00|8597.8|8596.9|8597.4|8596.5|8598.1|8597.1|8597.2|8596.3|152
1623089400000|2021-06-07 18:10:00|8597.3|8596.4|8598.1|8596.6|8598.5|8597.5|8597.3|8596.3|209
1623089700000|2021-06-07 18:15:00|8598.2|8596.7|8598|8597.1|8598.2|8597.2|8597.5|8596.4|142
1623090000000|2021-06-07 18:20:00|8598.1|8597.2|8598.1|8597.2|8598.1|8597.2|8597.2|8596|176
1623090300000|2021-06-07 18:25:00|8598|8597.1|8597.5|8596.6|8598.1|8597.2|8597.1|8596.1|183
1623090600000|2021-06-07 18:30:00|8597.4|8596.5|8596.4|8595.5|8597.6|8596.7|8596.4|8595.5|111
1623090900000|2021-06-07 18:35:00|8596.6|8595.7|8596.1|8595.2|8596.7|8595.8|8595.7|8594.7|118
1623091200000|2021-06-07 18:40:00|8596.5|8595.6|8596|8594.5|8596.5|8595.6|8595.7|8594.5|133
1623091500000|2021-06-07 18:45:00|8596.1|8594.6|8596.5|8595.6|8596.9|8595.8|8595.2|8594.1|177
1623091800000|2021-06-07 18:50:00|8596.6|8595.7|8597.8|8596.9|8598.2|8597.1|8596.5|8595.6|157
1623092100000|2021-06-07 18:55:00|8597.9|8597|8597.9|8597|8598.6|8597.4|8597.4|8596.4|221
1623092400000|2021-06-07 19:00:00|8598|8597.1|8598.2|8597.3|8598.8|8597.7|8597.7|8596.6|219
1623092700000|2021-06-07 19:05:00|8598.1|8597.2|8598.9|8598|8599.7|8598.5|8597.7|8596.6|168
1623093000000|2021-06-07 19:10:00|8599|8598.1|8599.3|8597.8|8599.8|8598.8|8598.7|8597.6|186
1623093300000|2021-06-07 19:15:00|8599.4|8597.9|8599.5|8598.6|8600.2|8599|8599.2|8597.8|114
1623093600000|2021-06-07 19:20:00|8599.6|8598.7|8599.1|8598.2|8599.9|8598.8|8599|8598|89
1623093900000|2021-06-07 19:25:00|8599|8598.1|8598.3|8597.4|8599.5|8598.6|8598.3|8597.4|117
1623094200000|2021-06-07 19:30:00|8598.4|8597.5|8597.8|8596.9|8598.4|8597.5|8597.7|8596.8|120
1623094500000|2021-06-07 19:35:00|8598.2|8597.3|8598.2|8597.3|8598.8|8597.5|8597.6|8596.4|134
1623094800000|2021-06-07 19:40:00|8598.1|8597.2|8598|8597.1|8598.8|8597.7|8597.8|8596.9|130
1623095100000|2021-06-07 19:45:00|8598.1|8597.2|8598.6|8597.7|8599|8598.1|8597.8|8596.9|167
1623095400000|2021-06-07 19:50:00|8598.5|8597.6|8597.8|8596.9|8598.7|8597.8|8597.7|8596.7|121
1623095700000|2021-06-07 19:55:00|8597.7|8596.8|8598.5|8597.6|8599.1|8597.6|8597.7|8596.7|147
1623096000000|2021-06-07 20:00:00|8598.8|8597.3|8598.1|8597.2|8599|8597.9|8597.8|8596.7|182
1623096300000|2021-06-07 20:05:00|8598|8597.1|8597.4|8596.5|8598.2|8597.3|8597.3|8596.3|94
1623096600000|2021-06-07 20:10:00|8597.3|8596.4|8597.3|8596.4|8597.7|8596.5|8596.8|8595.7|81
1623096900000|2021-06-07 20:15:00|8597.4|8596.5|8598|8597.1|8598.1|8597.2|8597.3|8596.4|79
1623097200000|2021-06-07 20:20:00|8598.3|8596.8|8597.8|8596.9|8598.3|8597.2|8597.3|8596.1|97
1623097500000|2021-06-07 20:25:00|8597.9|8597|8597.8|8596.9|8598.7|8597.5|8597.5|8596.3|123
1623097800000|2021-06-07 20:30:00|8597.7|8596.8|8598.3|8596.8|8598.8|8597.3|8597.6|8596.3|129
1623098100000|2021-06-07 20:35:00|8598.4|8596.9|8598|8597.1|8598.7|8597.3|8597.9|8596.8|97
1623098400000|2021-06-07 20:40:00|8598.1|8597.2|8598.8|8597.3|8598.8|8597.3|8598|8596.7|91
1623098700000|2021-06-07 20:45:00|8598.5|8597|8598.8|8597.3|8599.5|8598.1|8598.2|8596.7|106
1623099000000|2021-06-07 20:50:00|8598.9|8597.4|8599.3|8597.8|8599.6|8598.1|8598.7|8597.2|163
1623099300000|2021-06-07 20:55:00|8599.2|8597.7|8597.3|8593.6|8600.1|8598.1|8597.1|8593.3|338
1623099600000|2021-06-07 21:00:00|8598.5|8595.8|8600|8591.7|8600|8595.8|8597.2|8587.2|60
1623099900000|2021-06-07 21:05:00|8599.4|8593.2|8600.4|8592.2|8604.2|8593.9|8595.7|8587.7|222
1623100200000|2021-06-07 21:10:00|8600.3|8592.4|8598.2|8591.4|8602.4|8593.6|8596.5|8588.9|200
1623100500000|2021-06-07 21:15:00|8597.7|8591.5|8600.6|8594.4|8602.8|8595|8596.9|8590.2|235
1623100800000|2021-06-07 21:20:00|8600.3|8594.5|8600.6|8595|8604.3|8596.2|8598.9|8592.6|193
1623101100000|2021-06-07 21:25:00|8600.8|8594.8|8601|8595.9|8602.8|8596.8|8597.9|8593.8|142
1623101400000|2021-06-07 21:30:00|8600.1|8596.2|8600.8|8596|8602.8|8597|8598.9|8595.1|188
1623101700000|2021-06-07 21:35:00|8600.6|8595.7|8601.3|8594.8|8603.6|8596.4|8599.6|8593.2|234
1623102000000|2021-06-07 21:40:00|8600.8|8595.1|8599.3|8592.8|8606|8595.4|8597.1|8588.9|221
1623102300000|2021-06-07 21:45:00|8600.7|8593.2|8599.9|8595.6|8602.4|8595.9|8598.1|8592.1|914
1623102600000|2021-06-07 21:50:00|8601|8595.9|8599.4|8595.8|8603.4|8595.9|8598.8|8592.4|233
1623102900000|2021-06-07 21:55:00|8599.5|8595.7|8599.1|8594.8|8601.3|8595.8|8597.6|8593.6|360
1623103200000|2021-06-07 22:00:00|8599.5|8595|8601.3|8593.5|8602.9|8596.3|8597.7|8591.7|696
1623103500000|2021-06-07 22:05:00|8601.9|8593.2|8600.2|8594.4|8602|8596.3|8597.5|8592.8|713
1623103800000|2021-06-07 22:10:00|8599.4|8595.1|8599.9|8594.3|8602.5|8596.8|8597.3|8593.1|1023
1623104100000|2021-06-07 22:15:00|8599|8594.7|8599.7|8595.8|8602.4|8596.8|8597.5|8593.1|672
1623104400000|2021-06-07 22:20:00|8599.5|8596.2|8599.1|8596.2|8600.5|8597.4|8598.4|8595.3|192
1623104700000|2021-06-07 22:25:00|8598.9|8596.4|8598.8|8597.3|8599.7|8597.6|8598.4|8595.9|220
1623105000000|2021-06-07 22:30:00|8598.7|8597.2|8599.1|8596.9|8599.5|8597.8|8598.5|8596.5|169
1623105300000|2021-06-07 22:35:00|8598.7|8597.2|8598.8|8596.5|8599.3|8597.5|8598.3|8596.2|143
1623105600000|2021-06-07 22:40:00|8598.6|8597.1|8598.7|8597.2|8599.3|8597.5|8598.4|8596.6|119
1623105900000|2021-06-07 22:45:00|8598.9|8597.4|8599.3|8597.8|8599.9|8597.8|8598.3|8596.4|120
1623106200000|2021-06-07 22:50:00|8599.7|8597.5|8599.2|8597.7|8600.7|8598.6|8598.7|8596.1|166
1623106500000|2021-06-07 22:55:00|8599.1|8597.6|8599|8597.5|8599.7|8597.9|8598.8|8596.1|136
1623106800000|2021-06-07 23:00:00|8598.8|8597.3|8600.8|8598.5|8601.8|8599|8598.8|8597.2|215
1623107100000|2021-06-07 23:05:00|8600.3|8598.8|8599.2|8597.7|8600.3|8598.8|8598.7|8596.6|150
1623107400000|2021-06-07 23:10:00|8599.1|8597.6|8598.8|8597.3|8599.7|8597.9|8598.4|8596.8|121
1623107700000|2021-06-07 23:15:00|8598.7|8597.2|8598.9|8597.4|8599|8597.6|8598.5|8597.1|75
1623108000000|2021-06-07 23:20:00|8599|8597.5|8598.8|8597.3|8599|8597.6|8598.4|8597.1|45
1623108300000|2021-06-07 23:25:00|8598.9|8597.4|8598.9|8597.4|8599.2|8597.9|8598.6|8597.3|62
1623108600000|2021-06-07 23:30:00|8599|8597.5|8599|8597.5|8599.6|8598.1|8598.8|8597.3|106
1623108900000|2021-06-07 23:35:00|8599.1|8597.6|8599.7|8598.2|8599.9|8598.4|8598.8|8597.3|78
1623109200000|2021-06-07 23:40:00|8599.8|8598.3|8599.7|8598.2|8600.1|8598.6|8599.2|8597.7|108
1623109500000|2021-06-07 23:45:00|8599.6|8598.1|8599.7|8598.2|8600.4|8598.9|8599.5|8598|79
1623109800000|2021-06-07 23:50:00|8599.4|8597.9|8600.6|8599.1|8600.6|8599.3|8599.4|8597.9|90
1623110100000|2021-06-07 23:55:00|8600.5|8599|8600.2|8598.7|8600.5|8599.3|8599.7|8598.2|105
1623110400000|2021-06-08 00:00:00|8600.3|8598.8|8598.3|8596.8|8600.3|8598.8|8598.1|8596.6|269
1623110700000|2021-06-08 00:05:00|8598.2|8596.7|8598.4|8596.9|8599.7|8598.2|8597.7|8596.2|231
1623111000000|2021-06-08 00:10:00|8598.3|8596.8|8597.6|8596.1|8598.4|8596.9|8597.2|8595.7|186
1623111300000|2021-06-08 00:15:00|8597.8|8596.3|8597.7|8596.2|8598.2|8596.9|8597.4|8595.9|151
1623111600000|2021-06-08 00:20:00|8597.8|8596.3|8597.4|8595.9|8599.2|8597.7|8596.9|8595.6|243
1623111900000|2021-06-08 00:25:00|8597.3|8595.8|8598.9|8597.4|8599|8597.8|8596.9|8595.8|367
1623112200000|2021-06-08 00:30:00|8599.2|8597.7|8599.9|8598.4|8600.7|8599.5|8598.9|8597.7|226
1623112500000|2021-06-08 00:35:00|8600|8598.5|8599.9|8598.4|8600.6|8599.1|8599.4|8598.1|148
1623112800000|2021-06-08 00:40:00|8599.8|8598.3|8600.3|8599.4|8601|8599.8|8599.5|8598.3|248
1623113100000|2021-06-08 00:45:00|8600.4|8599.5|8601|8599.5|8601.5|8600.2|8600.2|8599|194
1623113400000|2021-06-08 00:50:00|8600.9|8599.4|8599.8|8598.3|8601.1|8599.8|8599.6|8598.1|266
1623113700000|2021-06-08 00:55:00|8599.9|8598.4|8599.8|8598.3|8601|8599.9|8599.2|8597.9|287
1623114000000|2021-06-08 01:00:00|8599.9|8598.4|8599.8|8598.3|8600.5|8599|8598.7|8597.4|444
1623114300000|2021-06-08 01:05:00|8600|8598.5|8599.5|8598|8600.4|8598.9|8598.6|8597.4|287
1623114600000|2021-06-08 01:10:00|8599.6|8598.1|8599.5|8598|8600.2|8598.9|8599.4|8597.9|160
1623114900000|2021-06-08 01:15:00|8599.6|8598.1|8599.8|8598.3|8600.3|8598.9|8599.5|8598.1|161
1623115200000|2021-06-08 01:20:00|8599.7|8598.2|8600.4|8598.9|8600.7|8599.2|8599.5|8598.2|148
1623115500000|2021-06-08 01:25:00|8600.3|8598.8|8599.5|8598|8600.7|8599.4|8599|8597.7|237
1623115800000|2021-06-08 01:30:00|8599.4|8597.9|8600.2|8598.7|8600.3|8598.8|8598.5|8597.1|270
1623116100000|2021-06-08 01:35:00|8600.3|8598.8|8600.6|8599.1|8600.8|8599.3|8600|8598.5|186
1623116400000|2021-06-08 01:40:00|8600.5|8599|8600.2|8598.7|8601.2|8599.7|8599.9|8598.5|206
1623116700000|2021-06-08 01:45:00|8600.3|8598.8|8600.8|8599.9|8601.5|8600|8599.7|8598.4|230
1623117000000|2021-06-08 01:50:00|8600.9|8600|8600.8|8599.3|8601.9|8600.4|8600.5|8599.1|298
1623117300000|2021-06-08 01:55:00|8600.9|8599.4|8601.1|8599.6|8601.6|8600.2|8600.6|8599.2|233
1623117600000|2021-06-08 02:00:00|8601.2|8599.7|8601|8599.5|8601.7|8600.2|8600.8|8599.4|252
1623117900000|2021-06-08 02:05:00|8601.1|8599.6|8599.8|8598.3|8601.3|8600|8599.5|8598.1|230
1623118200000|2021-06-08 02:10:00|8599.7|8598.2|8599.9|8598.4|8600.2|8598.7|8599.3|8597.8|142
1623118500000|2021-06-08 02:15:00|8600|8598.5|8600|8598.5|8600.4|8599.1|8599.5|8598.1|193
1623118800000|2021-06-08 02:20:00|8600.1|8598.6|8599.9|8599|8600.3|8599|8599|8597.7|276
1623119100000|2021-06-08 02:25:00|8600.2|8598.7|8600.8|8599.3|8601|8599.6|8599.2|8598.1|263
1623119400000|2021-06-08 02:30:00|8600.6|8599.7|8600.4|8598.9|8601.3|8600.1|8599.5|8598.2|331
1623119700000|2021-06-08 02:35:00|8600.3|8598.8|8601.2|8599.7|8601.3|8600.2|8599.8|8598.5|311
1623120000000|2021-06-08 02:40:00|8601.3|8599.8|8600.6|8599.1|8601.7|8600.5|8599.3|8598.3|457
1623120300000|2021-06-08 02:45:00|8600.7|8599.2|8600.9|8599.4|8601.1|8599.9|8600.4|8599|119
1623120600000|2021-06-08 02:50:00|8600.8|8599.3|8601.2|8599.7|8601.8|8600.6|8600.5|8599|365
1623120900000|2021-06-08 02:55:00|8601.1|8599.6|8602.3|8600.8|8602.4|8601.1|8601|8599.6|342
1623121200000|2021-06-08 03:00:00|8602.2|8600.7|8602.5|8601|8603|8601.7|8601.9|8600.5|390
1623121500000|2021-06-08 03:05:00|8602.4|8600.9|8601.6|8600.7|8602.8|8601.7|8601.3|8599.8|178
1623121800000|2021-06-08 03:10:00|8601.9|8600.4|8601.9|8600.4|8602.3|8601.1|8601.2|8600|183
1623122100000|2021-06-08 03:15:00|8602|8600.5|8603|8601.5|8603|8601.7|8601.8|8600.4|246
1623122400000|2021-06-08 03:20:00|8602.9|8601.4|8602.4|8600.9|8603.2|8602.1|8602|8600.7|205
1623122700000|2021-06-08 03:25:00|8602.5|8601|8601.9|8600.4|8602.6|8601.4|8601.6|8600.3|205
1623123000000|2021-06-08 03:30:00|8602.2|8600.7|8602.4|8600.9|8602.5|8601.2|8601.5|8600.2|298
1623123300000|2021-06-08 03:35:00|8602.5|8601|8602.1|8600.6|8602.9|8601.4|8601.6|8600.3|328
1623123600000|2021-06-08 03:40:00|8601.8|8600.9|8601.4|8599.9|8602.8|8601.4|8601|8599.8|229
1623123900000|2021-06-08 03:45:00|8601.5|8600|8601.7|8600.2|8602.4|8601.2|8601.2|8599.8|167
1623124200000|2021-06-08 03:50:00|8601.8|8600.3|8601.5|8600|8602|8600.7|8601|8599.7|209
1623124500000|2021-06-08 03:55:00|8601.7|8600.2|8601.8|8600.3|8602.1|8601|8600.9|8599.7|291
1623124800000|2021-06-08 04:00:00|8601.5|8600.6|8601.1|8599.6|8601.9|8600.6|8600.5|8599.3|243
1623125100000|2021-06-08 04:05:00|8601|8599.5|8601.4|8599.9|8601.6|8600.1|8600.8|8599.5|118
1623125400000|2021-06-08 04:10:00|8601.5|8600|8601|8599.5|8601.5|8600|8600.6|8599.4|71
1623125700000|2021-06-08 04:15:00|8601.1|8599.6|8601.5|8600|8601.6|8600.3|8600.6|8599.4|98
1623126000000|2021-06-08 04:20:00|8601.2|8600.3|8603.1|8601.6|8603.2|8601.7|8601.1|8599.9|135
1623126300000|2021-06-08 04:25:00|8603.2|8601.7|8603.2|8601.7|8603.2|8601.7|8602.4|8601.2|65
1623126600000|2021-06-08 04:30:00|8603.1|8601.6|8603.3|8601.8|8603.4|8602.2|8602.6|8601.2|117
1623126900000|2021-06-08 04:35:00|8603|8602.1|8603.9|8602.4|8603.9|8602.6|8602.9|8601.7|42
1623127200000|2021-06-08 04:40:00|8603.8|8602.3|8603.8|8602.3|8604.2|8603|8603.1|8601.9|106
1623127500000|2021-06-08 04:45:00|8603.6|8602.7|8603.7|8602.2|8603.9|8602.9|8603.3|8602.1|112
1623127800000|2021-06-08 04:50:00|8603.5|8602.6|8603.9|8602.4|8604.2|8602.9|8603.4|8602.3|93
1623128100000|2021-06-08 04:55:00|8604|8602.5|8603.7|8602.2|8604.2|8603|8603.2|8602|129
1623128400000|2021-06-08 05:00:00|8603.2|8602.3|8603.8|8602.3|8604.1|8602.9|8602.6|8601.2|174
1623128700000|2021-06-08 05:05:00|8603.6|8602.1|8604.1|8602.6|8604.7|8603.6|8603.4|8602.1|110
1623129000000|2021-06-08 05:10:00|8603.4|8602.5|8603.7|8602.2|8604.3|8603|8603.4|8601.9|195
1623129300000|2021-06-08 05:15:00|8603.6|8602.1|8603.9|8602.4|8604.3|8603|8602.8|8601.5|155
1623129600000|2021-06-08 05:20:00|8604.1|8602.6|8604.4|8602.9|8604.5|8603.4|8603.7|8602.5|100
1623129900000|2021-06-08 05:25:00|8604.5|8603|8604.2|8602.7|8604.7|8603.6|8603.5|8602.3|135
1623130200000|2021-06-08 05:30:00|8604.3|8602.8|8605.3|8603.8|8605.5|8604.3|8604.2|8602.8|188
1623130500000|2021-06-08 05:35:00|8605.2|8603.7|8606.1|8604.6|8606.2|8605|8604.6|8603.3|225
1623130800000|2021-06-08 05:40:00|8606.2|8604.7|8605|8604.1|8606.6|8605.4|8604.9|8603.8|150
1623131100000|2021-06-08 05:45:00|8605.1|8604.2|8607|8605.5|8607.2|8605.8|8604.6|8603.4|207
1623131400000|2021-06-08 05:50:00|8606.9|8605.4|8607.1|8605.6|8607.6|8606.3|8606.2|8604.9|157
1623131700000|2021-06-08 05:55:00|8607|8605.5|8606.3|8604.8|8608|8606.8|8605.9|8604.6|260
1623132000000|2021-06-08 06:00:00|8606.1|8604.6|8606.2|8604.7|8607.1|8605.8|8605.6|8604.4|314
1623132300000|2021-06-08 06:05:00|8606.3|8604.8|8605.3|8603.8|8606.7|8605.2|8602.3|8600.8|401
1623132600000|2021-06-08 06:10:00|8605.2|8603.7|8603.7|8602.8|8605.3|8603.8|8602.9|8601.7|366
1623132900000|2021-06-08 06:15:00|8603.6|8602.7|8603.9|8602.4|8605.2|8604|8603.5|8602.3|311
1623133200000|2021-06-08 06:20:00|8603.8|8602.3|8602.6|8601.1|8605.6|8604.1|8602.3|8601|327
1623133500000|2021-06-08 06:25:00|8602.3|8600.8|8604|8602.5|8604.2|8602.9|8601|8599.7|403
1623133800000|2021-06-08 06:30:00|8604.1|8602.6|8601.5|8600|8604.3|8603.3|8600.4|8599.4|268
1623134100000|2021-06-08 06:35:00|8601.4|8599.9|8603.3|8602.4|8604.6|8603.5|8600.9|8599.9|312
1623134400000|2021-06-08 06:40:00|8603.4|8602.5|8604.3|8603.4|8605.2|8604.3|8603.2|8602.3|292
1623134700000|2021-06-08 06:45:00|8604.6|8603.1|8604.5|8603.6|8606.1|8605.2|8603.9|8602.8|318
1623135000000|2021-06-08 06:50:00|8604.4|8603.5|8602.3|8601.4|8605|8604.1|8602.1|8601.2|318
1623135300000|2021-06-08 06:55:00|8602.4|8601.5|8603.5|8602.6|8604.2|8602.9|8602.3|8601.1|323
1623135600000|2021-06-08 07:00:00|8603.8|8602.3|8602.5|8601.6|8605.2|8604.1|8600.4|8599.3|542
1623135900000|2021-06-08 07:05:00|8602.4|8601.5|8602.2|8601.3|8603.2|8602.3|8600.5|8599.6|451
1623136200000|2021-06-08 07:10:00|8602|8601.1|8605.4|8604.5|8605.8|8604.7|8601.9|8601|520
1623136500000|2021-06-08 07:15:00|8605.5|8604.6|8607.9|8607|8611.4|8610|8605.5|8604.5|706
1623136800000|2021-06-08 07:20:00|8608|8607.1|8608.6|8607.7|8609.3|8608.1|8606.2|8605.3|592
1623137100000|2021-06-08 07:25:00|8608.7|8607.8|8609|8608.1|8609.6|8608.5|8607.6|8606.7|589
1623137400000|2021-06-08 07:30:00|8608.9|8608|8608.9|8608|8610.1|8608.8|8607.8|8606.8|375
1623137700000|2021-06-08 07:35:00|8609.1|8608.2|8610.1|8609.2|8610.8|8609.8|8608.1|8607.2|400
1623138000000|2021-06-08 07:40:00|8610|8609.1|8611.2|8609.7|8611.6|8610.4|8609.2|8608.1|385
1623138300000|2021-06-08 07:45:00|8611.4|8609.9|8611.4|8610.5|8612.4|8611.5|8609|8608.1|436
1623138600000|2021-06-08 07:50:00|8611.3|8610.4|8610.9|8610|8611.7|8610.8|8609|8608.1|430
1623138900000|2021-06-08 07:55:00|8610.8|8609.9|8610|8608.5|8611.1|8610.2|8609|8608|341
1623139200000|2021-06-08 08:00:00|8610.1|8608.6|8608|8607.1|8610.8|8609.9|8606.8|8605.9|498
1623139500000|2021-06-08 08:05:00|8607.9|8607|8611.8|8610.9|8612.2|8611.2|8607.9|8607|513
1623139800000|2021-06-08 08:10:00|8611.7|8610.8|8613.6|8612.7|8613.9|8613|8610.8|8609.9|386
1623140100000|2021-06-08 08:15:00|8613.7|8612.8|8611.7|8610.8|8614|8612.9|8611.1|8610.2|377
1623140400000|2021-06-08 08:20:00|8611.6|8610.7|8611.9|8611|8612.5|8611.6|8611.4|8610.5|306
1623140700000|2021-06-08 08:25:00|8611.8|8610.9|8612|8610.5|8612.6|8611.7|8610.6|8609.7|423
1623141000000|2021-06-08 08:30:00|8611.9|8610.4|8613.1|8612.2|8613.3|8612.2|8610|8609.1|409
1623141300000|2021-06-08 08:35:00|8613|8612.1|8610.2|8608.7|8613.1|8612.2|8609.6|8608.5|349
1623141600000|2021-06-08 08:40:00|8609.9|8609|8607.8|8606.9|8610.7|8609.5|8607.6|8606.5|539
1623141900000|2021-06-08 08:45:00|8607.9|8607|8609.7|8608.8|8610|8608.8|8607.3|8606.4|402
1623142200000|2021-06-08 08:50:00|8609.6|8608.7|8610.7|8609.8|8611|8610.1|8608.8|8607.6|340
1623142500000|2021-06-08 08:55:00|8611|8609.5|8611.1|8608.4|8612.5|8611.4|8610.4|8608.2|371
1623142800000|2021-06-08 09:00:00|8611.4|8608.6|8610.6|8609.7|8611.9|8610|8608.8|8607.7|499
1623143100000|2021-06-08 09:05:00|8610.5|8609.6|8607|8606.1|8611.1|8610.2|8607|8605.8|365
1623143400000|2021-06-08 09:10:00|8607.1|8606.2|8606.4|8604.9|8607.7|8606.6|8606.2|8604.9|287
1623143700000|2021-06-08 09:15:00|8606.5|8605|8605.6|8604.7|8607|8605.9|8604.9|8604|321
1623144000000|2021-06-08 09:20:00|8605.5|8604.6|8604.6|8603.7|8605.8|8604.9|8604.5|8603.6|277
1623144300000|2021-06-08 09:25:00|8604.7|8603.8|8606.6|8605.7|8606.9|8605.9|8604.3|8603.4|263
1623144600000|2021-06-08 09:30:00|8606.7|8605.8|8607.7|8606.8|8607.7|8606.8|8605.7|8604.8|274
1623144900000|2021-06-08 09:35:00|8607.6|8606.7|8609.1|8608.2|8609.8|8608.9|8607.4|8606.5|284
1623145200000|2021-06-08 09:40:00|8609|8608.1|8609.5|8608|8609.5|8608.6|8608.1|8607.2|315
1623145500000|2021-06-08 09:45:00|8609.6|8608.1|8610.6|8609.7|8610.7|8609.8|8608.3|8607.3|290
1623145800000|2021-06-08 09:50:00|8610.7|8609.8|8610.2|8609.3|8611|8610.1|8609.4|8608.5|291
1623146100000|2021-06-08 09:55:00|8610.3|8609.4|8611.9|8611|8612.2|8611|8609.3|8608.4|347
1623146400000|2021-06-08 10:00:00|8611.8|8610.9|8611.3|8610.4|8613.8|8612.7|8611.1|8609.9|394
1623146700000|2021-06-08 10:05:00|8611.4|8610.5|8610.6|8609.7|8612.6|8611.7|8610.2|8609.3|306
1623147000000|2021-06-08 10:10:00|8610.5|8609.6|8610.1|8609.2|8611.5|8610.6|8609|8607.9|424
1623147300000|2021-06-08 10:15:00|8610|8609.1|8613.3|8612.4|8614.3|8613.3|8610|8609.1|658
1623147600000|2021-06-08 10:20:00|8613|8612.1|8613.3|8612.4|8614.4|8613.5|8612.3|8611.4|496
1623147900000|2021-06-08 10:25:00|8613.2|8612.3|8615|8614.1|8615.3|8614.4|8613.2|8612.2|427
1623148200000|2021-06-08 10:30:00|8614.9|8614|8614.5|8613.6|8616.6|8615.4|8614.2|8613.3|498
1623148500000|2021-06-08 10:35:00|8614.6|8613.7|8610.4|8609.5|8615|8614.1|8609.2|8608.2|476
1623148800000|2021-06-08 10:40:00|8610.3|8609.4|8612.1|8611.2|8612.7|8611.7|8610.3|8609.4|310
1623149100000|2021-06-08 10:45:00|8612.2|8611.3|8612.8|8611.9|8612.8|8611.9|8611.1|8610.2|404
1623149400000|2021-06-08 10:50:00|8612.9|8612|8614.1|8613.2|8614.3|8613.4|8612.5|8611.6|394
1623149700000|2021-06-08 10:55:00|8614.2|8613.3|8610.9|8609.4|8614.2|8613.3|8610|8609|412
1623150000000|2021-06-08 11:00:00|8611.1|8609.6|8611.2|8610.3|8611.9|8611|8609|8608|479
1623150300000|2021-06-08 11:05:00|8611.1|8610.2|8609.6|8608.7|8611.8|8610.6|8609.1|8608.2|353
1623150600000|2021-06-08 11:10:00|8609.7|8608.8|8607.7|8606.8|8610.8|8609.7|8607|8605.9|328
1623150900000|2021-06-08 11:15:00|8607.6|8606.7|8606.4|8605.5|8608|8607|8605.7|8604.6|268
1623151200000|2021-06-08 11:20:00|8606.5|8605.6|8608.1|8607.2|8608.9|8608|8606.4|8605.5|279
1623151500000|2021-06-08 11:25:00|8608.2|8607.3|8607.2|8606.3|8608.3|8607.4|8606.6|8605.7|337
1623151800000|2021-06-08 11:30:00|8607.3|8606.4|8609|8608.1|8609.4|8608.3|8606.8|8605.9|287
1623152100000|2021-06-08 11:35:00|8608.9|8608|8606.9|8606|8609|8608.1|8605.7|8604.7|311
1623152400000|2021-06-08 11:40:00|8607|8606.1|8607.6|8606.7|8607.8|8606.9|8605.3|8604.4|400
1623152700000|2021-06-08 11:45:00|8607.5|8606.6|8608.4|8607.5|8609.8|8608.9|8606.9|8606|304
1623153000000|2021-06-08 11:50:00|8608.5|8607.6|8608.6|8607.7|8610.1|8609.2|8607.8|8606.9|319
1623153300000|2021-06-08 11:55:00|8608.5|8607.6|8609.2|8608.3|8609.7|8608.8|8607.4|8606.5|377
1623153600000|2021-06-08 12:00:00|8609.1|8608.2|8609.1|8608.2|8610.6|8609.7|8607.9|8606.8|395
1623153900000|2021-06-08 12:05:00|8609|8608.1|8610.1|8609.2|8610.7|8609.8|8608.3|8607.4|333
1623154200000|2021-06-08 12:10:00|8610|8609.1|8610.4|8609.5|8610.9|8610|8609.6|8608.7|251
1623154500000|2021-06-08 12:15:00|8610.3|8609.4|8609.5|8608.6|8610.3|8609.4|8608.1|8607.2|298
1623154800000|2021-06-08 12:20:00|8609.4|8608.5|8610.7|8609.8|8612|8611.1|8609|8608.1|349
1623155100000|2021-06-08 12:25:00|8610.5|8609.6|8610.1|8608.6|8611.3|8610.4|8609.6|8608.2|381
1623155400000|2021-06-08 12:30:00|8609.8|8608.3|8611.2|8610.3|8611.6|8610.5|8608|8606.9|546
1623155700000|2021-06-08 12:35:00|8611.3|8610.4|8611.6|8610.7|8612.2|8611.3|8610|8609|500
1623156000000|2021-06-08 12:40:00|8611.5|8610.6|8609.2|8608.3|8611.7|8610.8|8608.6|8607.4|478
1623156300000|2021-06-08 12:45:00|8609.1|8608.2|8610.2|8609.3|8612|8610.9|8609.1|8608.2|597
1623156600000|2021-06-08 12:50:00|8610.3|8609.4|8607.6|8606.7|8610.9|8610|8606.9|8605.7|524
1623156900000|2021-06-08 12:55:00|8607.7|8606.8|8608.5|8607.6|8609.2|8608.3|8606.1|8605.2|495
1623157200000|2021-06-08 13:00:00|8608.6|8607.7|8607.5|8606.6|8609.4|8608.5|8605.8|8604.9|476
1623157500000|2021-06-08 13:05:00|8607.6|8606.7|8605.5|8604.6|8608.8|8607.9|8605.2|8604.3|436
1623157800000|2021-06-08 13:10:00|8605.6|8604.7|8610.6|8609.7|8610.8|8609.9|8605.2|8604.3|375
1623158100000|2021-06-08 13:15:00|8610.3|8609.4|8612.1|8611.2|8612.5|8611.6|8610.2|8609.3|414
1623158400000|2021-06-08 13:20:00|8612.2|8611.3|8611.4|8610.5|8612.4|8611.5|8610.7|8609.8|292
1623158700000|2021-06-08 13:25:00|8611.5|8610.6|8613.6|8612.1|8614.3|8612.9|8610.9|8609.9|375
1623159000000|2021-06-08 13:30:00|8613.7|8612.2|8614.1|8613.2|8614.5|8613.4|8612.2|8611.2|428
1623159300000|2021-06-08 13:35:00|8613.9|8613|8613|8612.1|8615.1|8613.9|8612.7|8611.6|473
1623159600000|2021-06-08 13:40:00|8613.1|8612.2|8615.8|8614.9|8616.3|8615.4|8612.8|8611.6|527
1623159900000|2021-06-08 13:45:00|8615.7|8614.8|8619.8|8618.9|8620|8619|8615.7|8614.8|676
1623160200000|2021-06-08 13:50:00|8619.7|8618.8|8621.2|8620.3|8621.5|8620.6|8619.1|8618.2|574
1623160500000|2021-06-08 13:55:00|8621.1|8620.2|8626.4|8624.9|8628.1|8627.1|8620.9|8619.8|727
1623160800000|2021-06-08 14:00:00|8626.3|8624.8|8623.5|8622.6|8626.7|8625.3|8621.9|8620.8|816
1623161100000|2021-06-08 14:05:00|8623.4|8622.5|8621.5|8620.6|8624.6|8623.4|8620.7|8619.6|629
1623161400000|2021-06-08 14:10:00|8621.3|8620.4|8619.8|8618.9|8622.9|8621.7|8619.7|8618.5|551
1623161700000|2021-06-08 14:15:00|8619.7|8618.8|8620.8|8619.9|8621.9|8621|8618.9|8618|490
1623162000000|2021-06-08 14:20:00|8620.6|8619.7|8621.5|8620.6|8621.9|8620.9|8618.8|8617.6|468
1623162300000|2021-06-08 14:25:00|8621.4|8620.5|8621.7|8620.8|8623|8621.6|8620.9|8619.6|447
1623162600000|2021-06-08 14:30:00|8622.3|8621.1|8624|8623.1|8624.1|8623.2|8619.8|8618.9|432
1623162900000|2021-06-08 14:35:00|8623.9|8623|8619.8|8618.9|8624.4|8623.5|8619.6|8618.4|449
1623163200000|2021-06-08 14:40:00|8619.7|8618.8|8618|8617.1|8619.9|8618.9|8617.5|8616.4|485
1623163500000|2021-06-08 14:45:00|8617.9|8617|8614.4|8613.5|8618.5|8617.6|8613.8|8612.9|522
1623163800000|2021-06-08 14:50:00|8614.1|8613.2|8613.9|8613|8614.6|8613.7|8610.9|8610|721
1623164100000|2021-06-08 14:55:00|8613.8|8612.9|8613|8612.1|8614|8613.1|8610.4|8609.1|953
1623164400000|2021-06-08 15:00:00|8613.2|8612.3|8612.1|8611.2|8613.4|8612.3|8611|8610|669
1623164700000|2021-06-08 15:05:00|8612.2|8611.3|8611.1|8609.6|8613.6|8612.7|8610.9|8609.6|342
1623165000000|2021-06-08 15:10:00|8611|8609.5|8611.9|8611|8612.1|8611.2|8608.6|8607.5|342
1623165300000|2021-06-08 15:15:00|8612.1|8611.2|8612.1|8611.2|8613.1|8611.9|8609.9|8609|404
1623165600000|2021-06-08 15:20:00|8612.2|8611.3|8610.4|8609.5|8612.4|8611.3|8610|8608.9|510
1623165900000|2021-06-08 15:25:00|8610.3|8609.4|8610.7|8609.8|8612.2|8611.3|8609.6|8608.7|370
1623166200000|2021-06-08 15:30:00|8610.8|8609.9|8609.7|8608.8|8611|8610|8608.9|8608|350
1623166500000|2021-06-08 15:35:00|8609.8|8608.9|8606.9|8606|8610|8609.1|8606.9|8606|365
1623166800000|2021-06-08 15:40:00|8607|8606.1|8606.9|8606|8608.6|8607.7|8606.8|8605.9|229
1623167100000|2021-06-08 15:45:00|8607|8606.1|8607.5|8606.6|8608.1|8607.2|8606.9|8605.7|251
1623167400000|2021-06-08 15:50:00|8607.6|8606.7|8609.4|8607.9|8609.6|8608.5|8607.5|8606.6|292
1623167700000|2021-06-08 15:55:00|8609.2|8608.3|8610|8609.1|8610.1|8609.2|8608.6|8607.4|255
1623168000000|2021-06-08 16:00:00|8610.2|8609.3|8609.8|8608.9|8611.1|8610.2|8609.6|8608.7|253
1623168300000|2021-06-08 16:05:00|8609.7|8608.8|8610|8608.5|8610.1|8608.9|8608.3|8607.2|220
1623168600000|2021-06-08 16:10:00|8609.7|8608.8|8610.7|8609.2|8611.4|8610.5|8609.5|8608.3|260
1623168900000|2021-06-08 16:15:00|8610.6|8609.1|8609|8608.1|8610.7|8609.6|8607.8|8606.9|288
1623169200000|2021-06-08 16:20:00|8609.1|8608.2|8611.6|8610.7|8612|8611.1|8608.8|8607.9|357
1623169500000|2021-06-08 16:25:00|8611.7|8610.8|8609.7|8608.8|8611.9|8611|8609.5|8608|242
1623169800000|2021-06-08 16:30:00|8609.6|8608.7|8608.9|8608|8610|8608.8|8608.9|8607.7|151
1623170100000|2021-06-08 16:35:00|8609|8608.1|8608.9|8608|8609.5|8608.5|8608.6|8607.7|168
1623170400000|2021-06-08 16:40:00|8609|8608.1|8608|8606.5|8609|8608.1|8607.2|8606.1|201
1623170700000|2021-06-08 16:45:00|8608.1|8606.6|8607.5|8606.6|8609|8607.8|8607.3|8606.4|233
1623171000000|2021-06-08 16:50:00|8607.4|8606.5|8607.5|8606.6|8608|8607.1|8606.3|8605.4|218
1623171300000|2021-06-08 16:55:00|8607.4|8606.5|8608.2|8607.3|8608.5|8607.5|8606.7|8605.7|242
1623171600000|2021-06-08 17:00:00|8608.1|8607.2|8608|8607.1|8608.8|8607.9|8607.4|8606.5|264
1623171900000|2021-06-08 17:05:00|8608.1|8607.2|8607.8|8606.9|8608.7|8607.8|8607.6|8606.5|147
1623172200000|2021-06-08 17:10:00|8607.7|8606.8|8607.1|8606.2|8607.9|8607|8606.1|8605.1|184
1623172500000|2021-06-08 17:15:00|8607.2|8606.3|8606.8|8605.9|8607.4|8606.3|8606.1|8604.9|160
1623172800000|2021-06-08 17:20:00|8606.9|8606|8606.6|8605.7|8607.4|8606.4|8606.4|8605.3|166
1623173100000|2021-06-08 17:25:00|8606.7|8605.8|8604.7|8603.8|8606.9|8606|8604.4|8603.4|230
1623173400000|2021-06-08 17:30:00|8604.6|8603.7|8605.6|8604.7|8606|8605|8604.4|8603.5|205
1623173700000|2021-06-08 17:35:00|8605.7|8604.8|8605.7|8604.8|8605.8|8604.9|8604.8|8603.9|115
1623174000000|2021-06-08 17:40:00|8605.6|8604.7|8604.4|8603.5|8605.6|8604.7|8604.4|8603.5|143
1623174300000|2021-06-08 17:45:00|8604.5|8603.6|8605|8604.1|8605|8604.1|8603.9|8603|185
1623174600000|2021-06-08 17:50:00|8604.9|8604|8606.2|8605.3|8606.4|8605.5|8604.7|8603.8|157
1623174900000|2021-06-08 17:55:00|8606.1|8605.2|8604.3|8603.4|8606.2|8605.3|8604.3|8603.4|146
1623175200000|2021-06-08 18:00:00|8604.2|8603.3|8603.6|8602.7|8604.7|8603.6|8603.2|8602.3|127
1623175500000|2021-06-08 18:05:00|8603.5|8602.6|8603.3|8602.4|8604.1|8603.2|8603.3|8602.4|114
1623175800000|2021-06-08 18:10:00|8603.4|8602.5|8604.6|8603.1|8604.6|8603.6|8603|8601.9|120
1623176100000|2021-06-08 18:15:00|8604.7|8603.2|8604.7|8603.8|8605.1|8604.1|8604.5|8603.1|146
1623176400000|2021-06-08 18:20:00|8604.8|8603.9|8606.5|8605.6|8607.1|8605.8|8604.7|8603.8|225
1623176700000|2021-06-08 18:25:00|8606.4|8605.5|8605.7|8604.8|8606.6|8605.6|8605.5|8604.3|133
1623177000000|2021-06-08 18:30:00|8605.8|8604.9|8605.2|8604.3|8606|8605.1|8605|8603.9|170
1623177300000|2021-06-08 18:35:00|8605.3|8604.4|8604.9|8604|8605.7|8604.6|8604.7|8603.7|116
1623177600000|2021-06-08 18:40:00|8605.1|8604.2|8604|8603.1|8605.4|8604.5|8603.9|8602.6|163
1623177900000|2021-06-08 18:45:00|8603.9|8603|8601.2|8600.3|8604.3|8603.4|8600.9|8600|250
1623178200000|2021-06-08 18:50:00|8601.1|8600.2|8601.8|8600.3|8602.1|8601.2|8600.7|8599.7|221
1623178500000|2021-06-08 18:55:00|8601.9|8600.4|8599.9|8599|8602|8601|8599.8|8598.9|288
1623178800000|2021-06-08 19:00:00|8600|8599.1|8600.1|8599.2|8601.1|8600.2|8599.8|8598.9|173
1623179100000|2021-06-08 19:05:00|8600|8599.1|8600.3|8599.4|8600.8|8599.9|8599.8|8598.7|139
1623179400000|2021-06-08 19:10:00|8600.2|8599.3|8600.2|8599.3|8601|8600.1|8599.8|8598.9|199
1623179700000|2021-06-08 19:15:00|8600.1|8599.2|8599.8|8598.9|8600.7|8599.5|8599.6|8598.5|241
1623180000000|2021-06-08 19:20:00|8599.9|8599|8600.3|8599.4|8600.7|8599.6|8599.4|8598.5|241
1623180300000|2021-06-08 19:25:00|8600.2|8599.3|8600.4|8599.5|8600.9|8600|8599.9|8599|173
1623180600000|2021-06-08 19:30:00|8600.3|8599.4|8599.7|8598.8|8600.5|8599.6|8599.6|8598.7|113
1623180900000|2021-06-08 19:35:00|8599.6|8598.7|8600.4|8599.5|8601|8599.7|8599.5|8598.4|154
1623181200000|2021-06-08 19:40:00|8600.3|8599.4|8598.7|8597.2|8600.6|8599.7|8598.3|8597.1|184
1623181500000|2021-06-08 19:45:00|8598.6|8597.1|8599.4|8598.5|8599.6|8598.7|8598.5|8597.1|212
1623181800000|2021-06-08 19:50:00|8599.3|8598.4|8598.5|8597.6|8599.4|8598.4|8597.6|8596.7|217
1623182100000|2021-06-08 19:55:00|8598.6|8597.7|8599.8|8598.9|8600.8|8599.7|8598.5|8597.6|312
1623182400000|2021-06-08 20:00:00|8599.7|8598.8|8600.4|8599.5|8601.8|8600.8|8599.7|8598.4|247
1623182700000|2021-06-08 20:05:00|8600.3|8599.4|8601.8|8600.9|8602|8601.1|8600.2|8599|135
1623183000000|2021-06-08 20:10:00|8601.7|8600.8|8601.4|8599.9|8602.4|8601.5|8601|8599.8|142
1623183300000|2021-06-08 20:15:00|8601.5|8600|8601.8|8600.3|8602.2|8601.2|8601|8599.8|112
1623183600000|2021-06-08 20:20:00|8601.4|8599.9|8601.6|8600.1|8602.4|8600.9|8600.9|8599.7|130
1623183900000|2021-06-08 20:25:00|8601.5|8600|8602.4|8600.9|8602.9|8601.6|8601.5|8600|149
1623184200000|2021-06-08 20:30:00|8602.5|8601|8602.2|8600.7|8602.5|8601.3|8601.7|8600.4|104
1623184500000|2021-06-08 20:35:00|8602|8600.5|8603.3|8601.8|8603.3|8601.9|8602|8600.5|120
1623184800000|2021-06-08 20:40:00|8603.2|8601.7|8604|8602.5|8604.2|8603|8603.2|8601.7|136
1623185100000|2021-06-08 20:45:00|8603.7|8602.8|8604.4|8602.9|8604.5|8603|8603.4|8601.9|130
1623185400000|2021-06-08 20:50:00|8604.5|8603|8603.8|8602.3|8604.9|8603.4|8603.2|8601.7|305
1623185700000|2021-06-08 20:55:00|8603.9|8602.4|8601.6|8597.6|8604.6|8602.9|8601.2|8597|558
1623186000000|2021-06-08 21:00:00|8602.2|8596.9|8605.3|8596.1|8606.1|8598.7|8601.6|8592.4|85
1623186300000|2021-06-08 21:05:00|8602.1|8596.8|8608|8600.9|8609.7|8603.2|8601.1|8596.2|298
1623186600000|2021-06-08 21:10:00|8607.8|8601|8606.5|8601.1|8608.9|8602.6|8605.5|8598.4|255
1623186900000|2021-06-08 21:15:00|8606.3|8601.3|8607.4|8600.7|8611.6|8603.8|8604.3|8598.6|264
1623187200000|2021-06-08 21:20:00|8608.1|8602|8607|8601.9|8610.1|8603.1|8605.2|8600|146
1623187500000|2021-06-08 21:25:00|8606.1|8602.5|8608.4|8601.1|8612.3|8603.5|8604.9|8598.3|179
1623187800000|2021-06-08 21:30:00|8608.2|8601.4|8607.7|8597.8|8610.5|8602.5|8604.4|8595.4|301
1623188100000|2021-06-08 21:35:00|8607.6|8597.9|8605.6|8599.8|8610.1|8600.7|8604.6|8595.5|174
1623188400000|2021-06-08 21:40:00|8605.9|8599.7|8605|8600.8|8606.5|8601.8|8604.1|8595.9|179
1623188700000|2021-06-08 21:45:00|8605.3|8600.6|8604.3|8601.6|8607.4|8601.6|8604.3|8595.3|229
1623189000000|2021-06-08 21:50:00|8604.8|8601.7|8605.1|8601.1|8607.7|8601.7|8603.2|8594.9|368
1623189300000|2021-06-08 21:55:00|8605|8601.2|8604.8|8600.8|8608.5|8602.6|8604|8595.4|542
1623189600000|2021-06-08 22:00:00|8604.7|8600.7|8603.8|8602.3|8606.3|8602.5|8603.3|8598|629
1623189900000|2021-06-08 22:05:00|8604|8601.8|8604.5|8602.1|8604.8|8602.6|8603.3|8601.1|201
1623190200000|2021-06-08 22:10:00|8604.6|8602.2|8604.5|8603|8605.8|8603.4|8604.2|8601.6|227
1623190500000|2021-06-08 22:15:00|8604.6|8603.1|8604.4|8602.9|8605|8603.1|8603.9|8602|156
1623190800000|2021-06-08 22:20:00|8604.2|8602.7|8604|8602.5|8604.9|8603.4|8604|8602.5|103
1623191100000|2021-06-08 22:25:00|8604.1|8602.6|8604|8602.5|8604.6|8603.1|8603.5|8601.7|158
1623191400000|2021-06-08 22:30:00|8604.2|8602.7|8603.6|8602.1|8604.2|8602.7|8603.2|8601.1|121
1623191700000|2021-06-08 22:35:00|8603.5|8602|8603|8601.5|8604.1|8602.4|8602.7|8600.7|129
1623192000000|2021-06-08 22:40:00|8603.1|8601.6|8603.1|8601.6|8603.8|8602.1|8603|8601.1|122
1623192300000|2021-06-08 22:45:00|8603.2|8601.7|8602.5|8601|8603.5|8602|8602.5|8600.5|116
1623192600000|2021-06-08 22:50:00|8602.6|8601.1|8602.6|8601.1|8603.6|8601.7|8602.4|8600.6|90
1623192900000|2021-06-08 22:55:00|8602.8|8601.3|8603.1|8601.6|8603.5|8601.9|8602.5|8600.9|86
1623193200000|2021-06-08 23:00:00|8603.3|8601.8|8602.8|8601.3|8603.3|8601.8|8602.6|8600.7|102
1623193500000|2021-06-08 23:05:00|8602.9|8601.4|8602.6|8601.1|8602.9|8601.4|8602.2|8601|67
1623193800000|2021-06-08 23:10:00|8602.5|8601|8601.9|8600.4|8602.7|8601.2|8601.9|8600.4|97
1623194100000|2021-06-08 23:15:00|8602|8600.5|8602.6|8601.1|8602.7|8601.2|8601.9|8599.5|87
1623194400000|2021-06-08 23:20:00|8602.7|8601.2|8602.4|8600.9|8602.8|8601.3|8601.9|8600.3|78
1623194700000|2021-06-08 23:25:00|8602.3|8600.8|8603.2|8601.7|8603.7|8601.8|8602.1|8600.6|90
1623195000000|2021-06-08 23:30:00|8603.1|8601.6|8602.7|8601.2|8603.2|8601.7|8602.5|8601|64
1623195300000|2021-06-08 23:35:00|8602.8|8601.3|8603.2|8601.7|8604.9|8602|8602.6|8600|329
1623195600000|2021-06-08 23:40:00|8603.3|8601.8|8603.6|8602.1|8604.3|8602.2|8602.9|8601|96
1623195900000|2021-06-08 23:45:00|8603.5|8602|8603.3|8601.8|8604.1|8602.6|8602.9|8601.5|94
1623196200000|2021-06-08 23:50:00|8603.2|8601.7|8603.4|8601.9|8603.9|8602.4|8603.2|8601.7|131
1623196500000|2021-06-08 23:55:00|8603.6|8602.1|8603.8|8602.3|8604.2|8602.7|8603.2|8601.7|153
1623196800000|2021-06-09 00:00:00|8603.9|8602.4|8603.5|8602|8604.2|8602.7|8602.4|8601.1|374
1623197100000|2021-06-09 00:05:00|8603.6|8602.1|8603.5|8602|8603.9|8602.5|8603|8601.7|101
1623197400000|2021-06-09 00:10:00|8603.6|8602.1|8603.8|8602.3|8604.3|8603.1|8603.2|8602|141
1623197700000|2021-06-09 00:15:00|8603.7|8602.2|8604.8|8603.3|8605.1|8603.8|8603.6|8602.2|208
1623198000000|2021-06-09 00:20:00|8604.5|8603.6|8603.9|8602.4|8605.1|8603.9|8603.4|8602.3|182
1623198300000|2021-06-09 00:25:00|8603.8|8602.3|8602.6|8601.1|8603.9|8602.5|8602.4|8601|175
1623198600000|2021-06-09 00:30:00|8602.7|8601.2|8603.4|8601.9|8603.5|8602.3|8602.1|8600.9|144
1623198900000|2021-06-09 00:35:00|8603.2|8601.7|8602.8|8601.3|8603.2|8602|8602.5|8601.3|123
1623199200000|2021-06-09 00:40:00|8602.9|8601.4|8601.8|8600.3|8603|8601.8|8601.4|8600|213
1623199500000|2021-06-09 00:45:00|8601.7|8600.2|8601.2|8599.7|8601.9|8600.5|8600.9|8599.6|150
1623199800000|2021-06-09 00:50:00|8601.1|8599.6|8600.6|8599.1|8601.5|8600.2|8600|8598.6|220
1623200100000|2021-06-09 00:55:00|8600.5|8599|8598.8|8597.3|8600.7|8599.5|8598.2|8596.9|217
1623200400000|2021-06-09 01:00:00|8598.6|8597.1|8599.3|8597.8|8599.7|8598.4|8598.4|8597|304
1623200700000|2021-06-09 01:05:00|8599.4|8597.9|8599.1|8597.6|8599.6|8598.3|8598.5|8597.3|170
1623201000000|2021-06-09 01:10:00|8599.2|8597.7|8597.9|8596.4|8599.2|8597.8|8597.5|8596.3|223
1623201300000|2021-06-09 01:15:00|8597.8|8596.3|8597.8|8596.9|8598.6|8597.3|8596.5|8595.2|218
1623201600000|2021-06-09 01:20:00|8597.9|8597|8600.4|8598.9|8600.7|8599.5|8597.8|8596.6|169
1623201900000|2021-06-09 01:25:00|8600.5|8599|8600.9|8599.4|8600.9|8599.6|8599.7|8598.3|126
1623202200000|2021-06-09 01:30:00|8600.7|8599.2|8600.7|8599.2|8601.2|8600|8599.9|8598.7|198
1623202500000|2021-06-09 01:35:00|8600.6|8599.1|8600.5|8599|8600.8|8599.6|8600|8598.7|197
1623202800000|2021-06-09 01:40:00|8600.6|8599.1|8600.4|8598.9|8601.2|8599.9|8599.9|8598.5|161
1623203100000|2021-06-09 01:45:00|8600.3|8598.8|8600.6|8599.1|8601.1|8599.6|8600.1|8598.6|120
1623203400000|2021-06-09 01:50:00|8600.7|8599.2|8601.1|8600.2|8601.8|8600.6|8600.5|8599|154
1623203700000|2021-06-09 01:55:00|8601.4|8599.9|8601.4|8599.9|8602|8600.6|8601|8599.6|181
1623204000000|2021-06-09 02:00:00|8600.9|8600|8601.5|8600|8602.1|8600.8|8600.9|8599.7|159
1623204300000|2021-06-09 02:05:00|8601.4|8599.9|8601.7|8600.2|8601.9|8600.4|8600.9|8599.8|109
1623204600000|2021-06-09 02:10:00|8601.6|8600.1|8602.2|8600.7|8602.4|8601.1|8601.2|8600|107
1623204900000|2021-06-09 02:15:00|8602.1|8600.6|8602|8600.5|8602.2|8601.1|8601.4|8600.1|103
1623205200000|2021-06-09 02:20:00|8602.1|8600.6|8601.9|8600.4|8602.8|8601.6|8601.5|8600.3|151
1623205500000|2021-06-09 02:25:00|8601.8|8600.3|8601.8|8600.3|8602.7|8601.3|8601.5|8600.1|126
1623205800000|2021-06-09 02:30:00|8601.7|8600.2|8602.2|8600.7|8603|8601.8|8601.4|8600.1|166
1623206100000|2021-06-09 02:35:00|8602.3|8600.8|8602|8600.5|8602.6|8601.1|8601.2|8599.9|151
1623206400000|2021-06-09 02:40:00|8601.9|8600.4|8603.3|8601.8|8603.4|8602.1|8601.6|8600.4|203
1623206700000|2021-06-09 02:45:00|8603.2|8601.7|8602.7|8601.2|8603.2|8601.8|8601.9|8600.7|149
1623207000000|2021-06-09 02:50:00|8602.8|8601.3|8602.6|8601.1|8602.9|8601.9|8601.9|8600.7|111
1623207300000|2021-06-09 02:55:00|8602.5|8601|8601.7|8600.2|8603.5|8602|8600.9|8599.7|251
1623207600000|2021-06-09 03:00:00|8601.3|8600.4|8600.7|8599.2|8601.7|8600.5|8600.3|8599.1|214
1623207900000|2021-06-09 03:05:00|8600.9|8599.4|8600.9|8600|8602.1|8600.9|8600.6|8599.2|212
1623208200000|2021-06-09 03:10:00|8601.2|8599.7|8601.1|8600.2|8602.5|8601.1|8600.6|8599.4|216
1623208500000|2021-06-09 03:15:00|8601.2|8600.3|8601.6|8600.7|8602|8600.9|8600.9|8599.6|145
1623208800000|2021-06-09 03:20:00|8601.7|8600.8|8600.9|8599.4|8602.2|8601|8600.5|8599.3|136
1623209100000|2021-06-09 03:25:00|8601|8599.5|8601.7|8600.2|8602|8600.8|8600.7|8599.5|102
1623209400000|2021-06-09 03:30:00|8601.6|8600.1|8601.2|8600.3|8602.2|8601|8601|8599.8|127
1623209700000|2021-06-09 03:35:00|8601.1|8600.2|8600.7|8599.8|8601.4|8600.3|8600.3|8599.2|138
1623210000000|2021-06-09 03:40:00|8600.8|8599.9|8602.4|8600.9|8602.7|8601.5|8600.7|8599.4|157
1623210300000|2021-06-09 03:45:00|8602.1|8601.2|8602.2|8601.3|8602.7|8601.6|8601.4|8600.2|147
1623210600000|2021-06-09 03:50:00|8602.3|8601.4|8602.2|8600.7|8602.9|8601.7|8601.3|8600.1|240
1623210900000|2021-06-09 03:55:00|8602.4|8600.9|8603|8601.5|8603.1|8602|8601.5|8600.3|117
1623211200000|2021-06-09 04:00:00|8602.9|8601.4|8603.1|8601.6|8603.5|8602|8602.1|8600.6|155
1623211500000|2021-06-09 04:05:00|8603.2|8601.7|8603.5|8602|8603.6|8602.3|8602.9|8601.5|77
1623211800000|2021-06-09 04:10:00|8603.6|8602.1|8603.3|8601.8|8603.7|8602.6|8603|8601.7|108
1623212100000|2021-06-09 04:15:00|8603.4|8601.9|8604.1|8603.2|8604.4|8603.3|8602.8|8601.5|160
1623212400000|2021-06-09 04:20:00|8604|8603.1|8601.5|8600|8604.4|8603.2|8600.1|8598.9|206
1623212700000|2021-06-09 04:25:00|8601.6|8600.1|8602.3|8600.8|8602.7|8601.6|8601.3|8600|195
1623213000000|2021-06-09 04:30:00|8602.4|8600.9|8602.2|8601.3|8602.8|8601.8|8602|8600.8|132
1623213300000|2021-06-09 04:35:00|8602.3|8601.4|8604|8602.5|8604.5|8603|8602.1|8600.8|225
1623213600000|2021-06-09 04:40:00|8603.9|8602.4|8604.9|8603.4|8605.2|8604|8603.5|8602.2|163
1623213900000|2021-06-09 04:45:00|8605|8603.5|8605.6|8604.1|8605.8|8604.6|8604.5|8603.4|149
1623214200000|2021-06-09 04:50:00|8605.7|8604.2|8605.8|8604.9|8606.4|8605.2|8605.3|8604.1|170
1623214500000|2021-06-09 04:55:00|8605.9|8605|8606.9|8605.4|8606.9|8605.7|8605.7|8604.5|142
1623214800000|2021-06-09 05:00:00|8606.8|8605.3|8603.3|8601.8|8606.8|8605.7|8603|8601.6|261
1623215100000|2021-06-09 05:05:00|8603.4|8601.9|8602.4|8600.9|8603.5|8602.1|8601.9|8600.7|197
1623215400000|2021-06-09 05:10:00|8602.3|8600.8|8603.5|8602.6|8604.7|8603.5|8602.3|8600.8|185
1623215700000|2021-06-09 05:15:00|8603.8|8602.3|8604|8602.5|8604.3|8603|8603.3|8602.1|124
1623216000000|2021-06-09 05:20:00|8604.1|8602.6|8604.1|8602.6|8605.1|8603.8|8603.8|8602.5|157
1623216300000|2021-06-09 05:25:00|8604|8602.5|8604.3|8602.8|8604.7|8603.5|8603.6|8602.4|108
1623216600000|2021-06-09 05:30:00|8604.4|8602.9|8604.4|8602.9|8605.1|8603.9|8603.8|8602.8|137
1623216900000|2021-06-09 05:35:00|8604.5|8603|8604.8|8603.9|8605.7|8604.5|8603.8|8602.6|158
1623217200000|2021-06-09 05:40:00|8604.9|8604|8604.2|8603.3|8605.1|8604|8604|8602.8|100
1623217500000|2021-06-09 05:45:00|8604|8603.1|8604.4|8602.9|8605.2|8604|8604|8602.9|151
1623217800000|2021-06-09 05:50:00|8604.5|8603|8603.1|8602.2|8604.5|8603|8603|8601.9|146
1623218100000|2021-06-09 05:55:00|8603.2|8602.3|8603|8601.5|8603.5|8602.3|8602.3|8600.8|173
1623218400000|2021-06-09 06:00:00|8602.7|8601.2|8602.7|8601.2|8603.5|8602|8602.2|8600.9|230
1623218700000|2021-06-09 06:05:00|8602.6|8601.1|8602.1|8600.6|8603|8601.7|8600.9|8600|196
1623219000000|2021-06-09 06:10:00|8602.2|8600.7|8604.4|8603.5|8604.7|8603.6|8601.9|8600.7|184
1623219300000|2021-06-09 06:15:00|8604.3|8603.4|8603.6|8602.1|8605.6|8604.3|8602.9|8601.7|230
1623219600000|2021-06-09 06:20:00|8603.7|8602.2|8604.3|8603.4|8605.2|8604|8603.2|8602|178
1623219900000|2021-06-09 06:25:00|8604.4|8603.5|8605.4|8603.9|8605.7|8604.6|8604.3|8603.2|258
1623220200000|2021-06-09 06:30:00|8605.3|8603.8|8604|8603.1|8605.4|8604.2|8603.8|8602.9|179
1623220500000|2021-06-09 06:35:00|8604.1|8603.2|8597.8|8596.3|8604.9|8603.7|8597.4|8596.2|459
1623220800000|2021-06-09 06:40:00|8597.5|8596.6|8592.4|8590.9|8598.1|8596.8|8590.8|8589.3|751
1623221100000|2021-06-09 06:45:00|8592.5|8591|8592.3|8590.8|8593.5|8592.5|8590.4|8589.3|554
1623221400000|2021-06-09 06:50:00|8592.2|8590.7|8594.6|8593.1|8594.9|8593.8|8591.1|8589.9|338
1623221700000|2021-06-09 06:55:00|8594.3|8593.4|8593.2|8591.7|8594.5|8593.4|8592.2|8591.1|402
1623222000000|2021-06-09 07:00:00|8593.3|8591.8|8593.4|8592.5|8594.7|8593.5|8591.1|8590|556
1623222300000|2021-06-09 07:05:00|8593.5|8592.6|8591.2|8589.7|8594.6|8593.1|8590.7|8589.5|429
1623222600000|2021-06-09 07:10:00|8591.1|8589.6|8593.5|8592.6|8594.1|8593.1|8591|8589.6|316
1623222900000|2021-06-09 07:15:00|8593.7|8592.2|8590.8|8589.9|8594|8593|8589.3|8588.3|555
1623223200000|2021-06-09 07:20:00|8591.1|8589.6|8591.1|8590.2|8591.8|8590.8|8590.5|8589.3|379
1623223500000|2021-06-09 07:25:00|8591.2|8590.3|8591.7|8590.8|8592.9|8591.8|8590.8|8589.6|467
1623223800000|2021-06-09 07:30:00|8591.8|8590.9|8592.2|8590.7|8592.9|8591.8|8590.4|8589.1|434
1623224100000|2021-06-09 07:35:00|8592.3|8590.8|8594.1|8593.2|8594.9|8593.8|8592|8590.8|382
1623224400000|2021-06-09 07:40:00|8594|8593.1|8597.5|8596|8597.8|8596.3|8593.9|8592.8|390
1623224700000|2021-06-09 07:45:00|8597.6|8596.1|8597.9|8596.4|8598.4|8597.3|8595.1|8593.8|293
1623225000000|2021-06-09 07:50:00|8597.7|8596.8|8596.6|8595.7|8598.3|8597.4|8596.3|8595.2|326
1623225300000|2021-06-09 07:55:00|8596.5|8595.6|8596.3|8595.4|8597.5|8596.6|8595.7|8594.8|325
1623225600000|2021-06-09 08:00:00|8596.4|8595.5|8592.3|8591.4|8597|8596|8590.6|8589.7|522
1623225900000|2021-06-09 08:05:00|8592.2|8591.3|8592.4|8590.9|8594.6|8593.6|8591.8|8590.9|505
1623226200000|2021-06-09 08:10:00|8592.5|8591|8592.2|8591.3|8594.1|8593.2|8590.5|8589.6|488
1623226500000|2021-06-09 08:15:00|8592.1|8591.2|8593.4|8592.5|8594|8593.1|8591.2|8590.1|474
1623226800000|2021-06-09 08:20:00|8593.6|8592.7|8594.2|8593.3|8595.2|8593.9|8592.8|8591.9|339
1623227100000|2021-06-09 08:25:00|8594|8593.1|8595.1|8594.2|8596.7|8595.8|8593.6|8592.7|425
1623227400000|2021-06-09 08:30:00|8594.8|8593.9|8593.7|8592.8|8595.2|8594|8593|8591.7|392
1623227700000|2021-06-09 08:35:00|8593.6|8592.7|8592.7|8591.2|8593.9|8593|8591|8589.9|503
1623228000000|2021-06-09 08:40:00|8592.8|8591.3|8596.1|8595.2|8596.5|8595.3|8592.2|8591|382
1623228300000|2021-06-09 08:45:00|8596.4|8594.9|8596.3|8595.4|8598.5|8597.4|8595.3|8594.2|433
1623228600000|2021-06-09 08:50:00|8596.2|8595.3|8596.1|8594.6|8596.9|8595.7|8595.6|8594.3|289
1623228900000|2021-06-09 08:55:00|8595.8|8594.9|8592.8|8591.3|8596.1|8595|8591.9|8590.8|346
1623229200000|2021-06-09 09:00:00|8592.9|8591.4|8594.8|8593.9|8596.2|8595.1|8592.4|8590.9|358
1623229500000|2021-06-09 09:05:00|8594.9|8594|8593.7|8592.2|8595.1|8594|8592.9|8592|348
1623229800000|2021-06-09 09:10:00|8593.8|8592.3|8592.9|8592|8594.1|8593|8592.4|8591.2|314
1623230100000|2021-06-09 09:15:00|8592.8|8591.9|8595|8594.1|8595.2|8594.3|8592.6|8591.7|240
1623230400000|2021-06-09 09:20:00|8595.1|8594.2|8593|8592.1|8596.2|8595.3|8592.9|8592|260
1623230700000|2021-06-09 09:25:00|8593.1|8592.2|8596.4|8594.9|8596.5|8595.5|8592.7|8591.5|270
1623231000000|2021-06-09 09:30:00|8595.9|8595|8596.8|8595.9|8597.1|8595.9|8595|8593.7|187
1623231300000|2021-06-09 09:35:00|8596.9|8596|8595.3|8594.4|8597.2|8596.1|8595|8593.8|161
1623231600000|2021-06-09 09:40:00|8595.4|8594.5|8597.4|8596.5|8597.8|8596.6|8595.1|8593.9|242
1623231900000|2021-06-09 09:45:00|8597.8|8596.3|8600.1|8599.2|8601.2|8600.1|8597.1|8595.9|352
1623232200000|2021-06-09 09:50:00|8600.2|8599.3|8601.9|8601|8601.9|8601|8598.7|8597.8|335
1623232500000|2021-06-09 09:55:00|8601.8|8600.9|8600.6|8599.7|8602.3|8601.4|8599.7|8598.6|246
1623232800000|2021-06-09 10:00:00|8600.7|8599.8|8597.8|8596.3|8600.7|8599.8|8597.4|8596.2|309
1623233100000|2021-06-09 10:05:00|8597.4|8596.5|8597.3|8596.4|8597.7|8596.8|8596.6|8595.6|255
1623233400000|2021-06-09 10:10:00|8597.5|8596.6|8597.9|8596.4|8598.5|8597.5|8597|8596.1|280
1623233700000|2021-06-09 10:15:00|8598|8596.5|8598.6|8597.7|8599.4|8598.4|8597.8|8596.3|224
1623234000000|2021-06-09 10:20:00|8598.5|8597.6|8598.9|8598|8600|8599|8598.2|8597|197
1623234300000|2021-06-09 10:25:00|8598.8|8597.9|8600.5|8599.6|8601|8599.8|8596.7|8595.8|355
1623234600000|2021-06-09 10:30:00|8600.8|8599.3|8602.6|8601.7|8602.8|8601.9|8599.7|8598.4|237
1623234900000|2021-06-09 10:35:00|8602.7|8601.8|8600.6|8599.1|8603.1|8602.2|8600.3|8599.1|238
1623235200000|2021-06-09 10:40:00|8600.4|8599.5|8600.7|8599.8|8601.6|8600.7|8599.6|8598.4|171
1623235500000|2021-06-09 10:45:00|8601|8599.5|8602.3|8601.4|8602.5|8601.5|8600.7|8599.5|252
1623235800000|2021-06-09 10:50:00|8602.2|8601.3|8603|8602.1|8603.3|8602.2|8601.3|8600.1|249
1623236100000|2021-06-09 10:55:00|8602.9|8602|8603|8601.5|8603.5|8602.4|8601.7|8600.8|290
1623236400000|2021-06-09 11:00:00|8602.9|8601.4|8603|8602.1|8604.4|8603.5|8602.5|8601.4|297
1623236700000|2021-06-09 11:05:00|8602.9|8602|8605.9|8605|8606.3|8605.4|8602.8|8601.9|277
1623237000000|2021-06-09 11:10:00|8605.8|8604.9|8603.4|8602.5|8607.4|8606.5|8602.8|8601.9|359
1623237300000|2021-06-09 11:15:00|8603.5|8602.6|8604.3|8603.4|8604.9|8604|8603.5|8602.4|242
1623237600000|2021-06-09 11:20:00|8604.4|8603.5|8604.8|8603.9|8604.8|8603.9|8603.3|8602.3|269
1623237900000|2021-06-09 11:25:00|8604.9|8604|8604.7|8603.8|8605.3|8604.4|8603.5|8602.6|317
1623238200000|2021-06-09 11:30:00|8604.9|8604|8603|8602.1|8605.3|8604.4|8602.9|8602|234
1623238500000|2021-06-09 11:35:00|8603.1|8602.2|8602.7|8601.8|8604.2|8603.3|8602.4|8601.5|202
1623238800000|2021-06-09 11:40:00|8602.6|8601.7|8603.3|8602.4|8603.4|8602.5|8602.4|8601.4|200
1623239100000|2021-06-09 11:45:00|8603.4|8602.5|8602.4|8601.5|8604|8603|8601.7|8600.8|181
1623239400000|2021-06-09 11:50:00|8602.2|8601.3|8603.2|8602.3|8603.7|8602.8|8602.2|8601.3|190
1623239700000|2021-06-09 11:55:00|8603.3|8602.4|8604.1|8603.2|8605.3|8604.4|8602.4|8601.5|418
1623240000000|2021-06-09 12:00:00|8604.2|8603.3|8605.1|8604.2|8605.1|8604.2|8602.8|8601.9|376
1623240300000|2021-06-09 12:05:00|8605|8604.1|8606.6|8605.7|8606.6|8605.7|8604.5|8603.5|309
1623240600000|2021-06-09 12:10:00|8606.5|8605.6|8605.8|8604.9|8607.3|8606.4|8605.7|8604.8|319
1623240900000|2021-06-09 12:15:00|8605.7|8604.8|8605.8|8604.9|8606.5|8605.6|8604.6|8603.7|323
1623241200000|2021-06-09 12:20:00|8605.7|8604.8|8611.2|8610.3|8612.5|8611.6|8605.2|8604.3|512
1623241500000|2021-06-09 12:25:00|8611.4|8610.5|8609.8|8608.9|8611.6|8610.7|8609.2|8608.3|382
1623241800000|2021-06-09 12:30:00|8609.7|8608.8|8615.3|8614.4|8615.7|8614.8|8609.5|8608.6|428
1623242100000|2021-06-09 12:35:00|8615.4|8614.5|8615.2|8614.3|8616.9|8616|8614.5|8613.6|384
1623242400000|2021-06-09 12:40:00|8615.1|8614.2|8621.7|8620.8|8622|8620.8|8614.2|8613.3|696
1623242700000|2021-06-09 12:45:00|8621.6|8620.7|8619.1|8618.2|8624.4|8623.2|8619|8618|515
1623243000000|2021-06-09 12:50:00|8619.2|8618.3|8623.6|8622.7|8623.7|8622.8|8619.1|8618.1|456
1623243300000|2021-06-09 12:55:00|8623.7|8622.8|8627.8|8626.9|8630.1|8629|8622.9|8622|539
1623243600000|2021-06-09 13:00:00|8628|8627.1|8627.5|8626.6|8630.5|8629.2|8625.7|8624.6|561
1623243900000|2021-06-09 13:05:00|8627.6|8626.7|8628.7|8627.8|8629.3|8628.4|8627.4|8626.5|481
1623244200000|2021-06-09 13:10:00|8628.6|8627.7|8628.4|8627.5|8631.2|8630.1|8628.3|8627.3|501
1623244500000|2021-06-09 13:15:00|8628.6|8627.7|8631.1|8630.2|8631.1|8630.2|8627.6|8626.6|480
1623244800000|2021-06-09 13:20:00|8631.2|8630.3|8631.8|8630.9|8632|8631.1|8629.2|8628.3|488
1623245100000|2021-06-09 13:25:00|8631.9|8631|8628.9|8628|8634|8632.9|8628.6|8627.7|468
1623245400000|2021-06-09 13:30:00|8628.8|8627.9|8630.3|8629.4|8630.9|8630|8628.5|8627.6|430
1623245700000|2021-06-09 13:35:00|8630.1|8629.2|8628.6|8627.7|8631|8629.9|8628.1|8627.2|359
1623246000000|2021-06-09 13:40:00|8628.5|8627.6|8628.8|8627.9|8629.5|8628.6|8627.5|8626.6|352
1623246300000|2021-06-09 13:45:00|8628.9|8628|8630.9|8630|8631.1|8630.2|8628.1|8627.2|369
1623246600000|2021-06-09 13:50:00|8630.8|8629.9|8635.1|8634.2|8636.4|8635.5|8630.5|8629.6|447
1623246900000|2021-06-09 13:55:00|8635.2|8634.3|8638.1|8636.6|8638.8|8637.9|8635.1|8634.2|487
1623247200000|2021-06-09 14:00:00|8638.2|8636.7|8633.7|8632.8|8638.2|8637.1|8632.8|8631.9|571
1623247500000|2021-06-09 14:05:00|8633.8|8632.9|8634|8633.1|8636|8635.1|8633.1|8632.1|561
1623247800000|2021-06-09 14:10:00|8634.1|8633.2|8635|8634.1|8635.8|8634.9|8632.8|8631.9|608
1623248100000|2021-06-09 14:15:00|8635.1|8634.2|8634.3|8633.4|8635.7|8634.8|8634.1|8633.1|570
1623248400000|2021-06-09 14:20:00|8634.4|8633.5|8634.3|8633.4|8635.2|8634.3|8633|8631.9|543
1623248700000|2021-06-09 14:25:00|8634.2|8633.3|8633.6|8632.1|8635.1|8634|8632.5|8631.4|616
1623249000000|2021-06-09 14:30:00|8633.5|8632|8634.2|8633.3|8635.7|8634.8|8632.8|8631.9|624
1623249300000|2021-06-09 14:35:00|8634.3|8633.4|8636.4|8635.5|8637|8635.9|8634.1|8633.1|625
1623249600000|2021-06-09 14:40:00|8636.5|8635.6|8635.4|8634.5|8637.2|8636.2|8635.4|8634.5|439
1623249900000|2021-06-09 14:45:00|8635.5|8634.6|8633.7|8632.8|8636.2|8635.3|8632.9|8632|552
1623250200000|2021-06-09 14:50:00|8633.8|8632.9|8626.9|8626|8633.8|8632.9|8626.6|8625.4|670
1623250500000|2021-06-09 14:55:00|8627.1|8626.2|8626.7|8625.8|8628|8626.8|8625.4|8624.5|630
1623250800000|2021-06-09 15:00:00|8626.5|8625.6|8628.3|8627.4|8628.7|8627.8|8625.1|8624.2|658
1623251100000|2021-06-09 15:05:00|8628.4|8627.5|8629.6|8628.7|8629.6|8628.7|8627.3|8626.4|408
1623251400000|2021-06-09 15:10:00|8629.7|8628.8|8630.3|8629.4|8631.6|8630.4|8629.6|8628.7|320
1623251700000|2021-06-09 15:15:00|8630.2|8629.3|8630.4|8629.5|8631.3|8630.4|8629.6|8628.7|214
1623252000000|2021-06-09 15:20:00|8630.3|8629.4|8633.4|8632.5|8634.1|8633.2|8630|8629.1|362
1623252300000|2021-06-09 15:25:00|8633|8632.1|8631.9|8631|8633.5|8632.6|8631.5|8630.6|426
1623252600000|2021-06-09 15:30:00|8631.8|8630.9|8629.8|8628.9|8631.9|8631|8629.2|8628.3|354
1623252900000|2021-06-09 15:35:00|8629.5|8628.6|8631.3|8630.4|8631.5|8630.6|8628.9|8628|245
1623253200000|2021-06-09 15:40:00|8631.2|8630.3|8631|8630.1|8631.9|8631|8630.3|8629.4|230
1623253500000|2021-06-09 15:45:00|8630.7|8629.8|8630.1|8629.2|8631.2|8630.3|8630|8629|250
1623253800000|2021-06-09 15:50:00|8630|8629.1|8629.3|8628.4|8631.1|8630.2|8628.8|8627.9|372
1623254100000|2021-06-09 15:55:00|8629.4|8628.5|8627.3|8626.4|8630.8|8629.9|8627.2|8626.3|304
1623254400000|2021-06-09 16:00:00|8627.2|8626.3|8627|8626.1|8627.6|8626.7|8626.4|8625.5|239
1623254700000|2021-06-09 16:05:00|8627.1|8626.2|8627.9|8627|8629.1|8627.9|8626.4|8625.5|267
1623255000000|2021-06-09 16:10:00|8627.8|8626.9|8627.5|8626.6|8628.5|8627.5|8627.1|8625.9|268
1623255300000|2021-06-09 16:15:00|8627.6|8626.7|8627.5|8626.6|8628|8627.1|8626.6|8625.7|256
1623255600000|2021-06-09 16:20:00|8627.6|8626.7|8627.8|8626.9|8628.3|8627.4|8627.2|8626.3|182
1623255900000|2021-06-09 16:25:00|8627.9|8627|8627.7|8626.8|8629.1|8628.2|8627.3|8626.4|254
1623256200000|2021-06-09 16:30:00|8627.8|8626.9|8627.8|8626.3|8628.7|8627.8|8627.4|8626.3|277
1623256500000|2021-06-09 16:35:00|8627.5|8626.6|8627.4|8626.5|8628.4|8627.3|8625.9|8625|272
1623256800000|2021-06-09 16:40:00|8627.3|8626.4|8627.1|8626.2|8628.3|8627.3|8626.9|8625.8|222
1623257100000|2021-06-09 16:45:00|8627.3|8626.4|8626.2|8625.3|8627.8|8626.7|8626.2|8625.3|181
1623257400000|2021-06-09 16:50:00|8626.3|8625.4|8626.1|8625.2|8626.5|8625.4|8625.2|8624.3|231
1623257700000|2021-06-09 16:55:00|8626.2|8625.3|8627.7|8626.8|8627.9|8626.8|8625.9|8624.7|231
1623258000000|2021-06-09 17:00:00|8627.6|8626.7|8627|8625.5|8628|8627.1|8626|8624.7|304
1623258300000|2021-06-09 17:05:00|8626.8|8625.9|8625.3|8624.4|8627.3|8626.3|8625.1|8624|302
1623258600000|2021-06-09 17:10:00|8625.2|8624.3|8626.6|8625.7|8626.9|8625.9|8625.2|8624|244
1623258900000|2021-06-09 17:15:00|8626.7|8625.8|8626.8|8625.9|8627.1|8626.2|8626.1|8625|200
1623259200000|2021-06-09 17:20:00|8626.5|8625.6|8627.1|8626.2|8628.1|8627.2|8625.8|8624.9|200
1623259500000|2021-06-09 17:25:00|8627|8626.1|8626.6|8625.7|8627.4|8626.5|8626.4|8625.5|203
1623259800000|2021-06-09 17:30:00|8626.5|8625.6|8627.7|8626.8|8627.9|8627|8625.8|8624.9|178
1623260100000|2021-06-09 17:35:00|8627.6|8626.7|8627.4|8626.5|8627.8|8626.9|8627|8625.8|176
1623260400000|2021-06-09 17:40:00|8627.5|8626.6|8627.7|8626.8|8628.2|8627.3|8627.4|8626.2|172
1623260700000|2021-06-09 17:45:00|8627.6|8626.7|8627.3|8626.4|8627.8|8626.9|8626.4|8625.3|203
1623261000000|2021-06-09 17:50:00|8627.4|8626.5|8628.5|8627.6|8628.9|8627.9|8626.8|8625.6|206
1623261300000|2021-06-09 17:55:00|8628.2|8627.3|8628.8|8627.3|8628.9|8628|8628.1|8627|153
1623261600000|2021-06-09 18:00:00|8628.7|8627.2|8628.9|8628|8629.6|8628.3|8628.4|8627.1|194
1623261900000|2021-06-09 18:05:00|8629|8628.1|8628.9|8628|8629.5|8628.4|8628.4|8627.5|169
1623262200000|2021-06-09 18:10:00|8628.8|8627.9|8629.1|8628.2|8629.5|8628.4|8628.3|8627.2|198
1623262500000|2021-06-09 18:15:00|8629.2|8628.3|8629.5|8628.6|8629.8|8628.7|8628.3|8627.3|183
1623262800000|2021-06-09 18:20:00|8629.6|8628.7|8630.2|8629.3|8631|8629.8|8629.2|8628.3|255
1623263100000|2021-06-09 18:25:00|8630.3|8629.4|8630|8629.1|8630.8|8629.7|8629.8|8628.9|163
1623263400000|2021-06-09 18:30:00|8629.9|8629|8630.2|8629.3|8630.3|8629.4|8629.2|8628.2|48
1623263700000|2021-06-09 18:35:00|8629.8|8628.9|8629.9|8629|8630.8|8629.5|8629.5|8628.4|200
1623264000000|2021-06-09 18:40:00|8630|8629.1|8630.4|8629.5|8630.4|8629.5|8629.6|8628.6|140
1623264300000|2021-06-09 18:45:00|8630.3|8629.4|8631.2|8630.3|8631.2|8630.3|8630.1|8629.2|158
1623264600000|2021-06-09 18:50:00|8631.1|8630.2|8630.4|8629.5|8631.6|8630.4|8630.4|8629.5|133
1623264900000|2021-06-09 18:55:00|8630.3|8629.4|8628.6|8627.7|8630.6|8629.7|8628.6|8627.7|156
1623265200000|2021-06-09 19:00:00|8628.5|8627.6|8629.7|8628.8|8630.3|8629.4|8628.5|8627.6|249
1623265500000|2021-06-09 19:05:00|8629.8|8628.9|8630.3|8629.4|8630.5|8629.4|8629.4|8628.4|173
1623265800000|2021-06-09 19:10:00|8630.2|8629.3|8630|8628.5|8630.3|8629.4|8629.2|8628.1|154
1623266100000|2021-06-09 19:15:00|8630.1|8628.6|8629.3|8628.4|8630.2|8629|8628.9|8627.7|179
1623266400000|2021-06-09 19:20:00|8629.2|8628.3|8629.1|8628.2|8629.9|8628.7|8629|8627.8|128
1623266700000|2021-06-09 19:25:00|8629|8628.1|8628.9|8627.4|8629.7|8628.8|8628.6|8627.4|149
1623267000000|2021-06-09 19:30:00|8629|8627.5|8629.4|8628.5|8629.7|8628.5|8628.7|8627.4|191
1623267300000|2021-06-09 19:35:00|8629.5|8628.6|8628.9|8628|8629.8|8628.6|8628.7|8627.8|117
1623267600000|2021-06-09 19:40:00|8629|8628.1|8629.3|8627.8|8629.3|8628.2|8628.2|8627.2|230
1623267900000|2021-06-09 19:45:00|8629.1|8628.2|8629.5|8628.6|8630|8628.7|8629|8627.9|143
1623268200000|2021-06-09 19:50:00|8629.6|8628.7|8630.7|8629.2|8630.7|8629.6|8629|8628.1|188
1623268500000|2021-06-09 19:55:00|8630.4|8629.5|8630.5|8629.6|8630.7|8629.7|8629.8|8628.9|158
1623268800000|2021-06-09 20:00:00|8630.4|8629.5|8629.7|8628.2|8630.8|8629.7|8629.1|8627.9|160
1623269100000|2021-06-09 20:05:00|8629.6|8628.1|8629.1|8628.2|8629.7|8628.6|8629|8627.8|84
1623269400000|2021-06-09 20:10:00|8629.2|8628.3|8629.2|8628.3|8629.7|8628.6|8629|8627.8|83
1623269700000|2021-06-09 20:15:00|8629.4|8628.5|8629.4|8628.5|8629.9|8628.7|8629.1|8628|71
1623270000000|2021-06-09 20:20:00|8629.5|8628.6|8629.3|8628.4|8629.8|8628.7|8629.2|8627.9|76
1623270300000|2021-06-09 20:25:00|8629.2|8628.3|8629.6|8628.7|8629.9|8629|8628.9|8627.7|79
1623270600000|2021-06-09 20:30:00|8629.5|8628.6|8629.8|8628.3|8630|8628.8|8629.3|8628.1|99
1623270900000|2021-06-09 20:35:00|8629.7|8628.2|8629.9|8628.4|8630.4|8629.2|8629.6|8628.1|87
1623271200000|2021-06-09 20:40:00|8630.2|8628.7|8630.2|8628.7|8630.5|8629|8629.5|8628.3|130
1623271500000|2021-06-09 20:45:00|8630.3|8628.8|8629.2|8627.7|8630.3|8629|8629.1|8627.6|159
1623271800000|2021-06-09 20:50:00|8629|8627.5|8630.1|8628.6|8630.6|8628.8|8628.9|8627.1|258
1623272100000|2021-06-09 20:55:00|8630.2|8628.7|8633.2|8621.4|8633.2|8628.8|8628.8|8620.8|534
1623272400000|2021-06-09 21:00:00|8633.1|8621.9|8632.3|8623.8|8634.2|8623.8|8632|8620|53
1623272700000|2021-06-09 21:05:00|8634.2|8622.2|8632.7|8623.5|8634.2|8624.6|8631.7|8621.5|172
1623273000000|2021-06-09 21:10:00|8632.8|8623.6|8632.2|8624.5|8634.6|8625.1|8631.6|8622.4|188
1623273300000|2021-06-09 21:15:00|8632.3|8624.6|8631.1|8625.7|8633.2|8626|8629.9|8623.6|130
1623273600000|2021-06-09 21:20:00|8630.5|8625.1|8631.9|8626.5|8633.3|8628.8|8630.3|8624.7|160
1623273900000|2021-06-09 21:25:00|8631|8628.2|8632.1|8625|8634.5|8629.8|8630.5|8622.6|243
1623274200000|2021-06-09 21:30:00|8632.3|8625.3|8631.8|8626.4|8632.8|8628.2|8629.7|8625.2|228
1623274500000|2021-06-09 21:35:00|8632.3|8626.1|8631.6|8625|8632.7|8628|8629.3|8624.3|284
1623274800000|2021-06-09 21:40:00|8631.2|8624.9|8630.8|8626|8632.9|8627.4|8629.4|8623.3|237
1623275100000|2021-06-09 21:45:00|8630.4|8625.5|8630.4|8626.4|8632.4|8626.7|8629.5|8623.9|307
1623275400000|2021-06-09 21:50:00|8630.3|8626.3|8631.4|8625.7|8631.9|8628.6|8629|8625.3|368
1623275700000|2021-06-09 21:55:00|8631.5|8625.5|8630|8625.5|8632.4|8628.1|8628.8|8624.4|424
1623276000000|2021-06-09 22:00:00|8630.2|8625.6|8629.1|8627.6|8631.4|8627.8|8628.3|8623.5|372
1623276300000|2021-06-09 22:05:00|8629.2|8627.7|8629.7|8628.2|8630.6|8628.6|8628.8|8625.9|158
1623276600000|2021-06-09 22:10:00|8629.8|8628.3|8630.3|8628.8|8630.8|8628.9|8629.4|8627.9|81
1623276900000|2021-06-09 22:15:00|8630.8|8628.5|8630.1|8628.6|8630.8|8629.2|8629.8|8627.7|102
1623277200000|2021-06-09 22:20:00|8630.2|8628.7|8630.1|8628.6|8630.5|8629|8629.8|8628.1|70
1623277500000|2021-06-09 22:25:00|8630.2|8628.7|8630.1|8628.6|8630.9|8629|8629.9|8628.1|106
1623277800000|2021-06-09 22:30:00|8630.2|8628.7|8629.9|8628.4|8630.3|8628.8|8629.6|8628.1|85
1623278100000|2021-06-09 22:35:00|8630.1|8628.6|8630.2|8628.7|8630.3|8628.7|8629.7|8627.9|67
1623278400000|2021-06-09 22:40:00|8630.1|8628.6|8630.9|8629.4|8631.3|8629.8|8630.1|8628.6|88
1623278700000|2021-06-09 22:45:00|8630.5|8629|8631|8629.5|8631.2|8629.7|8630.5|8629|61
1623279000000|2021-06-09 22:50:00|8630.9|8629.4|8630.7|8629.2|8631.2|8629.7|8630.7|8629.2|52
1623279300000|2021-06-09 22:55:00|8630.6|8629.1|8630.6|8629.1|8631.1|8629.6|8630.6|8629.1|47
1623279600000|2021-06-09 23:00:00|8630.7|8629.2|8630.4|8628.9|8631|8629.5|8630.3|8628.8|55
1623279900000|2021-06-09 23:05:00|8630.6|8629.1|8630.7|8629.2|8630.9|8629.4|8630.2|8628.7|81
1623280200000|2021-06-09 23:10:00|8630.5|8629|8630.6|8629.1|8630.9|8629.4|8630.4|8628.9|64
1623280500000|2021-06-09 23:15:00|8630.5|8629|8630.7|8629.2|8631.3|8629.8|8630.5|8629|100
1623280800000|2021-06-09 23:20:00|8630.8|8629.3|8631|8629.5|8631.2|8629.7|8630.6|8629.1|76
1623281100000|2021-06-09 23:25:00|8630.9|8629.4|8630.3|8628.8|8631.8|8630.3|8630.2|8628.7|168
1623281400000|2021-06-09 23:30:00|8630.4|8628.9|8630.2|8628.7|8631.2|8629.7|8629.9|8628.4|200
1623281700000|2021-06-09 23:35:00|8630.1|8628.6|8631|8629.5|8631.2|8629.9|8630.1|8628.6|102
1623282000000|2021-06-09 23:40:00|8630.8|8629.9|8630.8|8629.3|8631.1|8629.9|8630.6|8629.1|97
1623282300000|2021-06-09 23:45:00|8630.9|8629.4|8630.9|8629.4|8631.3|8629.8|8630.2|8628.7|87
1623282600000|2021-06-09 23:50:00|8630.8|8629.3|8631.1|8629.6|8631.2|8629.7|8630.5|8629.2|71
1623282900000|2021-06-09 23:55:00|8631|8629.5|8631.2|8629.7|8631.4|8629.9|8630.9|8629.4|54
1623283200000|2021-06-10 00:00:00|8631.1|8629.6|8630.4|8628.9|8631.2|8629.7|8629|8627.5|253
1623283500000|2021-06-10 00:05:00|8630.5|8629|8630.6|8629.1|8631.3|8629.9|8630.2|8629|208
1623283800000|2021-06-10 00:10:00|8630.7|8629.2|8631.8|8630.3|8631.9|8630.4|8630.4|8629|213
1623284100000|2021-06-10 00:15:00|8631.7|8630.2|8631.7|8630.8|8632.4|8631.2|8631.2|8630|122
1623284400000|2021-06-10 00:20:00|8631.9|8630.4|8631.4|8630.5|8632.2|8631|8631.2|8629.9|173
1623284700000|2021-06-10 00:25:00|8631.8|8630.3|8631.5|8630|8631.8|8630.6|8631|8629.7|104
1623285000000|2021-06-10 00:30:00|8631.1|8630.2|8629.7|8628.8|8631.7|8630.2|8629.3|8628.1|201
1623285300000|2021-06-10 00:35:00|8630|8628.5|8629|8627.5|8630.3|8629.1|8628.8|8627.3|172
1623285600000|2021-06-10 00:40:00|8629.1|8627.6|8628.4|8626.9|8629.2|8627.8|8627.7|8626.5|108
1623285900000|2021-06-10 00:45:00|8628.5|8627|8628.3|8626.8|8628.7|8627.4|8627.7|8626.5|104
1623286200000|2021-06-10 00:50:00|8628.4|8626.9|8627.7|8626.2|8628.7|8627.2|8626.8|8625.5|217
1623286500000|2021-06-10 00:55:00|8627.6|8626.1|8627.6|8626.1|8628.2|8626.9|8627|8625.7|188
1623286800000|2021-06-10 01:00:00|8627.5|8626|8626.3|8624.8|8627.7|8626.4|8626|8624.6|219
1623287100000|2021-06-10 01:05:00|8626.5|8625|8625.1|8623.6|8626.8|8625.4|8625|8623.5|253
1623287400000|2021-06-10 01:10:00|8625|8623.5|8625.3|8623.8|8625.4|8624.1|8624.3|8622.8|283
1623287700000|2021-06-10 01:15:00|8625.4|8623.9|8624.8|8623.3|8626.4|8624.9|8624.7|8623.2|227
1623288000000|2021-06-10 01:20:00|8624.9|8623.4|8624.9|8623.4|8625.3|8624|8623.8|8622.3|238
1623288300000|2021-06-10 01:25:00|8625|8623.5|8624.7|8623.2|8626|8625|8622.9|8621.6|424
1623288600000|2021-06-10 01:30:00|8624.6|8623.1|8622.4|8620.9|8624.8|8623.7|8622.1|8620.8|297
1623288900000|2021-06-10 01:35:00|8622.3|8620.8|8620.6|8619.1|8622.4|8621|8620|8618.6|382
1623289200000|2021-06-10 01:40:00|8620.5|8619|8622.7|8621.2|8622.7|8621.2|8620.4|8618.9|196
1623289500000|2021-06-10 01:45:00|8622.6|8621.1|8622.2|8620.7|8623.3|8622|8621.2|8620|240
1623289800000|2021-06-10 01:50:00|8622.1|8620.6|8620.9|8619.4|8622.5|8621.4|8620.4|8619.2|339
1623290100000|2021-06-10 01:55:00|8620.8|8619.3|8620.4|8618.9|8621|8619.7|8619.7|8618.2|247
1623290400000|2021-06-10 02:00:00|8620.5|8619|8621.1|8619.6|8621.7|8620.2|8620|8618.8|213
1623290700000|2021-06-10 02:05:00|8620.8|8619.9|8620.9|8619.4|8621.4|8619.9|8620.2|8619|237
1623291000000|2021-06-10 02:10:00|8620.8|8619.3|8620.5|8619.6|8622|8620.7|8620.5|8619.2|254
1623291300000|2021-06-10 02:15:00|8620.9|8619.4|8621|8619.5|8621.2|8619.9|8620.4|8619|212
1623291600000|2021-06-10 02:20:00|8621.1|8619.6|8619.8|8618.3|8621.6|8620.1|8619.4|8618.2|206
1623291900000|2021-06-10 02:25:00|8619.9|8618.4|8620.3|8618.8|8620.4|8619|8619.4|8618.2|114
1623292200000|2021-06-10 02:30:00|8620.2|8618.7|8620.9|8620|8621.7|8620.4|8620.1|8618.7|169
1623292500000|2021-06-10 02:35:00|8621.3|8619.8|8622|8620.5|8622|8620.5|8620.7|8619.4|168
1623292800000|2021-06-10 02:40:00|8621.8|8620.9|8621.6|8620.7|8622.6|8621.4|8621.2|8619.7|172
1623293100000|2021-06-10 02:45:00|8621.8|8620.3|8622.3|8620.8|8622.5|8621.3|8621.5|8620.3|109
1623293400000|2021-06-10 02:50:00|8622.4|8620.9|8621.3|8619.8|8622.4|8620.9|8621|8619.6|109
1623293700000|2021-06-10 02:55:00|8621.2|8619.7|8621.3|8619.8|8622.2|8620.9|8620.1|8618.8|127
1623294000000|2021-06-10 03:00:00|8621.2|8619.7|8621.2|8619.7|8621.8|8620.4|8620.8|8619.6|120
1623294300000|2021-06-10 03:05:00|8621.1|8619.6|8621.6|8620.1|8622|8620.8|8620.7|8619.5|110
1623294600000|2021-06-10 03:10:00|8621.5|8620|8621.5|8620|8622|8620.5|8620.8|8619.7|152
1623294900000|2021-06-10 03:15:00|8621.4|8619.9|8622.4|8620.9|8622.4|8621.1|8620.6|8619.1|178
1623295200000|2021-06-10 03:20:00|8622.3|8620.8|8621.6|8620.1|8622.6|8621.1|8621.3|8620.1|181
1623295500000|2021-06-10 03:25:00|8621.7|8620.2|8620.7|8619.2|8622.2|8620.7|8620.4|8619.2|179
1623295800000|2021-06-10 03:30:00|8620.5|8619|8620.6|8619.1|8621.2|8619.7|8620.4|8619|129
1623296100000|2021-06-10 03:35:00|8620.7|8619.2|8620.9|8619.4|8621|8619.7|8620.5|8619.1|85
1623296400000|2021-06-10 03:40:00|8621|8619.5|8620.3|8618.8|8621.1|8619.6|8620.1|8618.6|102
1623296700000|2021-06-10 03:45:00|8620.2|8618.7|8619.6|8618.1|8620.4|8618.9|8619|8617.7|128
1623297000000|2021-06-10 03:50:00|8619.7|8618.2|8619.9|8618.4|8620|8618.5|8619.3|8618.1|115
1623297300000|2021-06-10 03:55:00|8619.8|8618.3|8620.3|8618.8|8620.4|8618.9|8619.4|8618|90
1623297600000|2021-06-10 04:00:00|8620.2|8618.7|8622.3|8620.8|8622.6|8621.3|8620.2|8618.7|144
1623297900000|2021-06-10 04:05:00|8622.4|8620.9|8622.3|8620.8|8622.7|8621.5|8621.7|8620.4|132
1623298200000|2021-06-10 04:10:00|8622.4|8620.9|8622.3|8620.8|8622.6|8621.2|8622.1|8620.7|75
1623298500000|2021-06-10 04:15:00|8622.4|8620.9|8621.9|8620.4|8622.4|8621|8621.4|8620.1|95
1623298800000|2021-06-10 04:20:00|8621.8|8620.3|8622.6|8621.1|8622.6|8621.4|8621.6|8620.3|102
1623299100000|2021-06-10 04:25:00|8622.5|8621|8623.6|8622.1|8623.8|8622.6|8622|8620.8|162
1623299400000|2021-06-10 04:30:00|8623.5|8622|8622.9|8621.4|8623.6|8622.3|8622.4|8621.2|142
1623299700000|2021-06-10 04:35:00|8623|8621.5|8623.4|8621.9|8624|8622.8|8622.5|8621|217
1623300000000|2021-06-10 04:40:00|8623.3|8621.8|8623.8|8622.3|8624.2|8623|8622.7|8621.4|188
1623300300000|2021-06-10 04:45:00|8623.4|8622.5|8622.1|8621.2|8623.8|8622.6|8622|8620.7|173
1623300600000|2021-06-10 04:50:00|8622|8621.1|8622.8|8621.3|8623.3|8622|8622|8620.8|134
1623300900000|2021-06-10 04:55:00|8622.9|8621.4|8622.6|8621.7|8623.1|8621.8|8622|8620.9|208
1623301200000|2021-06-10 05:00:00|8622.9|8621.4|8622.6|8621.1|8624.1|8622.8|8622.3|8620.9|254
1623301500000|2021-06-10 05:05:00|8622.7|8621.2|8622.4|8620.9|8623|8621.8|8622.1|8620.9|201
1623301800000|2021-06-10 05:10:00|8622.5|8621|8622.5|8621|8622.7|8621.3|8622|8620.5|101
1623302100000|2021-06-10 05:15:00|8622.2|8621.3|8623|8621.5|8623.1|8621.6|8621.6|8620.4|150
1623302400000|2021-06-10 05:20:00|8622.9|8621.4|8623.4|8621.9|8623.4|8622|8622.8|8621.3|113
1623302700000|2021-06-10 05:25:00|8623.3|8621.8|8623.3|8621.8|8623.9|8622.6|8622.8|8621.5|108
1623303000000|2021-06-10 05:30:00|8623.2|8621.7|8624.4|8622.9|8624.5|8623|8622.8|8621.6|150
1623303300000|2021-06-10 05:35:00|8624.5|8623|8624.1|8622.6|8624.8|8623.5|8624|8622.5|94
1623303600000|2021-06-10 05:40:00|8623.9|8623|8623.8|8622.3|8624.9|8623.7|8623.5|8622.2|141
1623303900000|2021-06-10 05:45:00|8623.9|8622.4|8623.4|8621.9|8623.9|8622.5|8622.6|8621.5|197
1623304200000|2021-06-10 05:50:00|8623.3|8621.8|8622.4|8620.9|8623.5|8622.3|8622.1|8620.9|149
1623304500000|2021-06-10 05:55:00|8622.5|8621|8622.3|8620.8|8622.9|8621.5|8621.4|8620.2|168
1623304800000|2021-06-10 06:00:00|8622.4|8620.9|8624.3|8622.8|8624.3|8623.2|8621.9|8620.5|364
1623305100000|2021-06-10 06:05:00|8624.4|8622.9|8623.2|8621.7|8624.5|8623|8622.7|8621.5|311
1623305400000|2021-06-10 06:10:00|8623.3|8621.8|8622.7|8621.8|8625.9|8624.5|8621.8|8620.3|391
1623305700000|2021-06-10 06:15:00|8622.6|8621.7|8622.4|8620.9|8622.9|8621.8|8621.6|8620.3|367
1623306000000|2021-06-10 06:20:00|8622.3|8620.8|8621.9|8621|8622.5|8621.2|8620.8|8619.6|293
1623306300000|2021-06-10 06:25:00|8621.8|8620.9|8624.1|8622.6|8624.2|8622.7|8621.8|8620.9|310
1623306600000|2021-06-10 06:30:00|8624.2|8622.7|8623.8|8622.3|8624.5|8623.6|8622|8620.9|352
1623306900000|2021-06-10 06:35:00|8623.5|8622.6|8625.9|8625|8626.8|8625.7|8623|8621.9|265
1623307200000|2021-06-10 06:40:00|8626|8625.1|8625|8623.5|8627.1|8625.9|8624.6|8623.4|253
1623307500000|2021-06-10 06:45:00|8624.9|8623.4|8625.3|8623.8|8625.4|8624.2|8623.9|8622.6|331
1623307800000|2021-06-10 06:50:00|8624.9|8624|8625|8623.5|8625.5|8624.3|8624|8622.9|246
1623308100000|2021-06-10 06:55:00|8624.6|8623.7|8623.1|8622.2|8624.8|8623.8|8621.8|8620.7|354
1623308400000|2021-06-10 07:00:00|8623.4|8621.9|8624.9|8623.4|8626.9|8626|8623|8621.8|643
1623308700000|2021-06-10 07:05:00|8624.6|8623.7|8626.3|8625.4|8626.8|8625.9|8623.5|8622.5|432
1623309000000|2021-06-10 07:10:00|8626.4|8625.5|8636.8|8635.9|8637.2|8635.9|8625.6|8624.7|669
1623309300000|2021-06-10 07:15:00|8636.7|8635.8|8633.8|8632.9|8638|8636.7|8631.6|8630.4|512
1623309600000|2021-06-10 07:20:00|8633.7|8632.8|8634.1|8633.2|8635.3|8634.1|8632.9|8631.6|499
1623309900000|2021-06-10 07:25:00|8634.2|8633.3|8637.9|8637|8640.4|8639|8633|8632.1|724
1623310200000|2021-06-10 07:30:00|8638.3|8636.8|8640.2|8639.3|8640.7|8639.5|8636.9|8635.8|599
1623310500000|2021-06-10 07:35:00|8640.5|8639|8632.7|8631.8|8640.8|8639.5|8631.9|8630.8|749
1623310800000|2021-06-10 07:40:00|8632.6|8631.7|8632.7|8631.2|8634.3|8632.9|8630.7|8629.7|589
1623311100000|2021-06-10 07:45:00|8632.6|8631.1|8633.7|8632.2|8634.7|8633.6|8631.6|8630.4|551
1623311400000|2021-06-10 07:50:00|8633.6|8632.1|8633.3|8632.4|8634.8|8633.5|8631.9|8631|479
1623311700000|2021-06-10 07:55:00|8633.4|8632.5|8631.6|8630.1|8634.5|8633.4|8631|8630|521
1623312000000|2021-06-10 08:00:00|8631.7|8630.2|8634.2|8633.3|8635|8633.9|8630.3|8629.2|437
1623312300000|2021-06-10 08:05:00|8634.1|8633.2|8635.7|8634.8|8637.2|8636|8633.9|8632.8|373
1623312600000|2021-06-10 08:10:00|8635.6|8634.7|8637.2|8636.3|8637.4|8636.3|8634.7|8633.8|358
1623312900000|2021-06-10 08:15:00|8637.5|8636|8636.5|8635.6|8637.7|8636.8|8635.7|8634.5|412
1623313200000|2021-06-10 08:20:00|8636.6|8635.7|8634|8632.5|8636.6|8635.7|8633.6|8632.3|422
1623313500000|2021-06-10 08:25:00|8633.7|8632.8|8634.2|8632.7|8635.7|8634.4|8631.8|8630.9|452
1623313800000|2021-06-10 08:30:00|8634.1|8632.6|8640.8|8639.9|8641.7|8640.5|8633.7|8632.6|579
1623314100000|2021-06-10 08:35:00|8641.3|8639.8|8637|8636.1|8642.8|8641.6|8636.5|8635.2|505
1623314400000|2021-06-10 08:40:00|8636.7|8635.2|8636.9|8635.4|8637|8635.7|8634.6|8633.4|406
1623314700000|2021-06-10 08:45:00|8636.8|8635.3|8640.2|8638.7|8640.5|8639|8635.1|8633.8|443
1623315000000|2021-06-10 08:50:00|8640.3|8638.8|8642|8640.5|8643.4|8642.2|8639.5|8638|530
1623315300000|2021-06-10 08:55:00|8641.9|8640.4|8636.4|8635.5|8642.1|8640.9|8636.4|8635.3|513
1623315600000|2021-06-10 09:00:00|8636.5|8635.6|8633.2|8632.3|8636.8|8635.9|8632.7|8631.6|446
1623315900000|2021-06-10 09:05:00|8633.3|8632.4|8634.4|8633.5|8634.9|8634|8632.5|8631.4|404
1623316200000|2021-06-10 09:10:00|8634.3|8633.4|8635.2|8634.3|8636.8|8635.7|8633.7|8632.5|462
1623316500000|2021-06-10 09:15:00|8635.1|8634.2|8635.4|8634.5|8637.9|8636.7|8634.4|8633.2|478
1623316800000|2021-06-10 09:20:00|8635.3|8634.4|8633.8|8632.9|8636.8|8635.7|8631.5|8630.6|414
1623317100000|2021-06-10 09:25:00|8634|8633.1|8635.2|8633.7|8636.9|8635.8|8633.8|8632.7|462
1623317400000|2021-06-10 09:30:00|8635.3|8633.8|8633|8632.1|8636.6|8635.5|8632.7|8631.6|484
1623317700000|2021-06-10 09:35:00|8633.3|8631.8|8630.5|8629.6|8633.7|8632.5|8630.3|8629.2|416
1623318000000|2021-06-10 09:40:00|8630.6|8629.7|8633.4|8631.9|8633.4|8632.3|8630.1|8629.1|509
1623318300000|2021-06-10 09:45:00|8633.1|8632.2|8631|8629.5|8633.5|8632.3|8629|8627.8|545
1623318600000|2021-06-10 09:50:00|8630.8|8629.3|8631.2|8629.7|8632.2|8630.9|8630.2|8629.1|404
1623318900000|2021-06-10 09:55:00|8631|8630.1|8630.3|8628.8|8632.2|8631.2|8629.3|8628.1|518
1623319200000|2021-06-10 10:00:00|8630.2|8628.7|8631.2|8630.3|8631.9|8630.8|8628|8627.1|383
1623319500000|2021-06-10 10:05:00|8631.4|8630.5|8627.7|8626.8|8631.6|8630.7|8626.9|8625.8|427
1623319800000|2021-06-10 10:10:00|8627.9|8627|8630.6|8629.1|8630.7|8629.6|8627.5|8626.2|355
1623320100000|2021-06-10 10:15:00|8630.8|8629.3|8629.4|8628.5|8631.1|8630.1|8628.3|8627.3|368
1623320400000|2021-06-10 10:20:00|8629.5|8628.6|8630.6|8629.1|8630.7|8629.5|8628.7|8627.6|411
1623320700000|2021-06-10 10:25:00|8630.7|8629.2|8633.9|8633|8634.6|8633.5|8630|8628.7|385
1623321000000|2021-06-10 10:30:00|8634.1|8632.6|8633.8|8632.9|8634.9|8633.7|8632.9|8631.9|299
1623321300000|2021-06-10 10:35:00|8633.6|8632.7|8633|8632.1|8634.4|8633.2|8632.6|8631.4|377
1623321600000|2021-06-10 10:40:00|8632.9|8632|8631.7|8630.8|8633.5|8632.5|8631.6|8630.4|288
1623321900000|2021-06-10 10:45:00|8632|8630.5|8631|8629.5|8632.2|8631|8628.9|8627.8|373
1623322200000|2021-06-10 10:50:00|8631.1|8629.6|8628.5|8627.6|8631.1|8629.7|8628.4|8627.3|353
1623322500000|2021-06-10 10:55:00|8628.8|8627.9|8632.7|8631.8|8633.7|8632.4|8627.6|8626.3|561
1623322800000|2021-06-10 11:00:00|8632.9|8631.4|8637.7|8636.8|8638.3|8637.3|8632.4|8631.4|574
1623323100000|2021-06-10 11:05:00|8637.6|8636.7|8634.5|8633|8638|8637|8634.2|8633|427
1623323400000|2021-06-10 11:10:00|8634.1|8633.2|8636.4|8635.5|8637.1|8636.2|8633.7|8632.5|335
1623323700000|2021-06-10 11:15:00|8636.3|8635.4|8637.9|8637|8639.3|8638.2|8636.3|8635.2|483
1623324000000|2021-06-10 11:20:00|8638|8637.1|8637.4|8636.5|8639.5|8638.3|8636.2|8635|469
1623324300000|2021-06-10 11:25:00|8637.7|8636.2|8636.3|8634.8|8637.7|8636.5|8634.4|8633.4|426
1623324600000|2021-06-10 11:30:00|8636.2|8634.7|8636.3|8634.8|8637.3|8636.2|8634.8|8633.7|506
1623324900000|2021-06-10 11:35:00|8636.2|8634.7|8633.5|8632.6|8636.8|8635.6|8633|8631.9|437
1623325200000|2021-06-10 11:40:00|8633.6|8632.7|8632.5|8627.9|8634.3|8633|8630.4|8623.3|500
1623325500000|2021-06-10 11:45:00|8632.4|8629.4|8628.2|8626.7|8640.8|8637.7|8627.7|8626.2|1225
1623325800000|2021-06-10 11:50:00|8628.4|8626.9|8629|8627.5|8631.6|8630.1|8628.2|8626.7|609
1623326100000|2021-06-10 11:55:00|8629.1|8627.6|8635.7|8634.2|8636|8634.8|8628.9|8627.4|634
1623326400000|2021-06-10 12:00:00|8635|8633.5|8631.1|8629.6|8635|8633.5|8629.4|8628.3|882
1623326700000|2021-06-10 12:05:00|8630.8|8629.9|8631|8629.5|8633.8|8632.7|8630.1|8629.1|609
1623327000000|2021-06-10 12:10:00|8631.1|8629.6|8630.3|8628.8|8631.9|8631|8629.6|8628.1|472
1623327300000|2021-06-10 12:15:00|8629.9|8629|8630|8629.1|8631.7|8630.8|8628.8|8627.7|527
1623327600000|2021-06-10 12:20:00|8629.9|8629|8628.5|8627.6|8629.9|8629|8626.7|8625.5|496
1623327900000|2021-06-10 12:25:00|8628.4|8627.5|8628|8624.8|8629.3|8627.8|8624|8622.5|715
1623328200000|2021-06-10 12:30:00|8628.2|8624.9|8616.7|8615.2|8631.4|8628.3|8616.1|8614.6|1693
1623328500000|2021-06-10 12:35:00|8616.8|8615.3|8617.8|8616.3|8618.4|8616.9|8614.7|8613.2|1285
1623328800000|2021-06-10 12:40:00|8617.7|8616.2|8617.8|8616.3|8621.9|8620.4|8616.4|8614.9|1267
1623329100000|2021-06-10 12:45:00|8617.7|8616.2|8616.6|8615.1|8619.8|8618.3|8614.5|8613.1|1100
1623329400000|2021-06-10 12:50:00|8616.7|8615.2|8618.8|8617.3|8618.8|8617.3|8614.5|8613|915
1623329700000|2021-06-10 12:55:00|8618.9|8617.4|8614.1|8612.6|8619.2|8617.7|8613.1|8611.6|860
1623330000000|2021-06-10 13:00:00|8614|8612.5|8611.1|8609.6|8616|8614.5|8610.8|8609.3|967
1623330300000|2021-06-10 13:05:00|8611|8609.5|8613|8611.5|8614.4|8612.9|8610.9|8609.4|793
1623330600000|2021-06-10 13:10:00|8613.1|8611.6|8609.8|8608.3|8614|8612.5|8609.6|8608.1|793
1623330900000|2021-06-10 13:15:00|8609.7|8608.2|8609.5|8608|8609.9|8608.4|8605.7|8604.3|804
1623331200000|2021-06-10 13:20:00|8609.3|8607.8|8605.7|8604.8|8609.4|8607.9|8605.3|8604|705
1623331500000|2021-06-10 13:25:00|8606|8604.5|8601.9|8600.4|8607.4|8606.2|8598.8|8597.3|719
1623331800000|2021-06-10 13:30:00|8601.6|8600.1|8602.6|8601.1|8604.7|8603.2|8597.4|8595.9|774
1623332100000|2021-06-10 13:35:00|8602.5|8601|8601.4|8599.9|8603.5|8602|8599.6|8598.4|601
1623332400000|2021-06-10 13:40:00|8601.1|8599.6|8602.2|8601.3|8602.6|8601.4|8599.3|8598.1|596
1623332700000|2021-06-10 13:45:00|8602.4|8600.9|8606.2|8605.3|8607.3|8605.8|8602.2|8600.9|648
1623333000000|2021-06-10 13:50:00|8606.3|8605.4|8611.4|8610.5|8611.7|8610.5|8606.2|8605.2|813
1623333300000|2021-06-10 13:55:00|8611.3|8610.4|8607.9|8607|8612.4|8611.2|8607.5|8606.3|973
1623333600000|2021-06-10 14:00:00|8607.8|8606.9|8603.3|8601.8|8608.4|8607.1|8602.2|8601.1|825
1623333900000|2021-06-10 14:05:00|8603|8601.5|8602.3|8601.4|8605.1|8603.7|8601.9|8600.8|720
1623334200000|2021-06-10 14:10:00|8602.4|8601.5|8603.2|8601.7|8603.7|8602.7|8600.4|8599.3|849
1623334500000|2021-06-10 14:15:00|8602.9|8602|8603.8|8602.9|8605.6|8604.4|8601.7|8600.5|672
1623334800000|2021-06-10 14:20:00|8603.7|8602.8|8604.2|8603.3|8605.9|8604.7|8601.4|8600.3|734
1623335100000|2021-06-10 14:25:00|8604.3|8603.4|8601.5|8600.6|8604.3|8603.4|8600.2|8599.1|710
1623335400000|2021-06-10 14:30:00|8601.6|8600.7|8603.3|8602.4|8604.9|8603.8|8601.5|8600.4|544
1623335700000|2021-06-10 14:35:00|8603.2|8602.3|8602.7|8601.2|8603.8|8602.7|8601.9|8600.6|620
1623336000000|2021-06-10 14:40:00|8602.8|8601.3|8604.7|8603.2|8604.8|8603.4|8601.3|8599.8|634
1623336300000|2021-06-10 14:45:00|8604.5|8603|8603.6|8602.7|8606.3|8605.4|8602.8|8601.6|588
1623336600000|2021-06-10 14:50:00|8603.5|8602.6|8605.1|8604.2|8605.7|8604.6|8602.7|8601.7|652
1623336900000|2021-06-10 14:55:00|8605|8604.1|8607.1|8605.6|8607.6|8606.5|8604.1|8602.8|675
1623337200000|2021-06-10 15:00:00|8607|8606.1|8606.9|8606|8608.1|8607|8605.8|8604.6|587
1623337500000|2021-06-10 15:05:00|8606.8|8605.9|8606.4|8605.5|8608.2|8607.2|8605.5|8604.6|466
1623337800000|2021-06-10 15:10:00|8606.5|8605|8607.3|8605.8|8608.4|8607.1|8606.1|8605|470
1623338100000|2021-06-10 15:15:00|8607.4|8605.9|8601.4|8600.5|8607.8|8606.4|8601.3|8600.4|525
1623338400000|2021-06-10 15:20:00|8601.3|8600.4|8600|8598.5|8601.6|8600.5|8599.7|8598.5|381
1623338700000|2021-06-10 15:25:00|8600.1|8598.6|8598.5|8597|8601.2|8600|8596.9|8595.6|416
1623339000000|2021-06-10 15:30:00|8598.2|8596.7|8599.4|8598.5|8599.7|8598.7|8597.7|8596.5|327
1623339300000|2021-06-10 15:35:00|8599.3|8598.4|8598.3|8597.4|8599.7|8598.6|8597.7|8596.6|347
1623339600000|2021-06-10 15:40:00|8598.4|8597.5|8598|8596.5|8604.2|8601.8|8597.4|8595.9|455
1623339900000|2021-06-10 15:45:00|8597.7|8596.2|8598.2|8597.3|8600.8|8599.6|8597.4|8595.9|450
1623340200000|2021-06-10 15:50:00|8598.1|8597.2|8598|8597.1|8599.2|8598.3|8597.8|8596.7|345
1623340500000|2021-06-10 15:55:00|8598.1|8597.2|8594.3|8593.4|8598.1|8597.2|8593.8|8592.8|460
1623340800000|2021-06-10 16:00:00|8594.6|8593.1|8593.2|8591.7|8595|8594.1|8591.9|8590.8|574
1623341100000|2021-06-10 16:05:00|8593.1|8591.6|8593.2|8591.7|8595|8593.7|8592.6|8591.4|567
1623341400000|2021-06-10 16:10:00|8593.3|8591.8|8593.1|8591.6|8594|8593.1|8592|8591|560
1623341700000|2021-06-10 16:15:00|8593.2|8591.7|8592.6|8591.7|8594.5|8593.6|8592|8590.9|449
1623342000000|2021-06-10 16:20:00|8592.7|8591.8|8593.8|8592.9|8594.3|8593.2|8592.1|8591|473
1623342300000|2021-06-10 16:25:00|8594|8592.5|8595.3|8594.4|8595.9|8594.8|8593|8591.9|346
1623342600000|2021-06-10 16:30:00|8595.4|8594.5|8596.6|8595.7|8597.5|8596.6|8595.2|8594.2|291
1623342900000|2021-06-10 16:35:00|8596.7|8595.8|8595.1|8594.2|8596.9|8595.9|8594.9|8594|263
1623343200000|2021-06-10 16:40:00|8595|8594.1|8595.8|8594.3|8596.1|8595.1|8594.4|8593.3|262
1623343500000|2021-06-10 16:45:00|8595.9|8594.4|8596.6|8595.7|8597.4|8596.2|8595.5|8594.2|291
1623343800000|2021-06-10 16:50:00|8596.5|8595.6|8594.2|8593.3|8597.1|8596.2|8593.2|8592|315
1623344100000|2021-06-10 16:55:00|8594.1|8593.2|8596.5|8595.6|8596.7|8595.6|8593.4|8592.5|228
1623344400000|2021-06-10 17:00:00|8596.4|8595.5|8594.2|8593.3|8597.1|8595.8|8594.1|8593.2|364
1623344700000|2021-06-10 17:05:00|8594.4|8593.5|8593.4|8592.5|8595.1|8593.9|8593.4|8592.5|345
1623345000000|2021-06-10 17:10:00|8593.3|8592.4|8593.8|8592.9|8594.8|8593.9|8592.5|8591.4|381
1623345300000|2021-06-10 17:15:00|8594.1|8592.6|8594.5|8593.6|8595.6|8594.7|8593.7|8592.5|257
1623345600000|2021-06-10 17:20:00|8594.4|8593.5|8594.6|8593.7|8595.3|8594.4|8594.4|8593.4|138
1623345900000|2021-06-10 17:25:00|8594.5|8593.6|8594|8593.1|8594.9|8594|8593.8|8592.7|228
1623346200000|2021-06-10 17:30:00|8594.1|8593.2|8594.3|8593.4|8594.6|8593.6|8593.6|8592.6|205
1623346500000|2021-06-10 17:35:00|8594.4|8593.5|8593|8592.1|8594.5|8593.6|8592.8|8591.7|139
1623346800000|2021-06-10 17:40:00|8592.9|8592|8593.3|8591.8|8593.4|8592.5|8592.7|8591.5|179
1623347100000|2021-06-10 17:45:00|8593.4|8591.9|8592.4|8591.5|8593.5|8592.3|8591.8|8590.8|264
1623347400000|2021-06-10 17:50:00|8592.3|8591.4|8592|8591.1|8593|8591.8|8591.6|8590.5|190
1623347700000|2021-06-10 17:55:00|8592.1|8591.2|8592.5|8591|8593.1|8592.2|8591.9|8590.6|212
1623348000000|2021-06-10 18:00:00|8592.1|8591.2|8591|8590.1|8592.4|8591.4|8590.6|8589.6|203
1623348300000|2021-06-10 18:05:00|8590.9|8590|8591.2|8590.3|8592.3|8591.1|8590.9|8589.7|177
1623348600000|2021-06-10 18:10:00|8591.3|8590.4|8591.8|8590.9|8592.4|8591.5|8591.1|8590|212
1623348900000|2021-06-10 18:15:00|8591.9|8591|8591.4|8590.5|8592.4|8591.2|8590.9|8589.8|214
1623349200000|2021-06-10 18:20:00|8591.5|8590.6|8591.9|8591|8592.2|8591|8591.2|8590.1|206
1623349500000|2021-06-10 18:25:00|8591.8|8590.9|8593.5|8592.6|8593.7|8592.8|8591.6|8590.5|207
1623349800000|2021-06-10 18:30:00|8593.4|8592.5|8594.1|8593.2|8594.4|8593.5|8593|8592.1|144
1623350100000|2021-06-10 18:35:00|8594.2|8593.3|8594.3|8593.4|8594.8|8593.7|8594|8593.1|172
1623350400000|2021-06-10 18:40:00|8594.4|8593.5|8594.2|8592.7|8594.6|8593.6|8593.7|8592.7|168
1623350700000|2021-06-10 18:45:00|8593.9|8593|8593|8592.1|8594.1|8593.2|8592.9|8592|180
1623351000000|2021-06-10 18:50:00|8593.1|8592.2|8592.3|8591.4|8593.1|8592.2|8591.9|8591|202
1623351300000|2021-06-10 18:55:00|8592.2|8591.3|8590|8588.5|8592.8|8591.6|8589.7|8588.5|355
1623351600000|2021-06-10 19:00:00|8590.1|8588.6|8590.7|8589.8|8591.7|8590.5|8589.7|8588.4|245
1623351900000|2021-06-10 19:05:00|8591|8589.5|8590.4|8589.5|8591.2|8590.1|8590.3|8589.1|127
1623352200000|2021-06-10 19:10:00|8590.6|8589.1|8590.7|8589.2|8591.1|8589.9|8590|8588.8|236
1623352500000|2021-06-10 19:15:00|8590.8|8589.3|8589.5|8588.6|8591.2|8589.9|8589.1|8588.1|218
1623352800000|2021-06-10 19:20:00|8589.4|8588.5|8589.7|8588.8|8590.7|8589.6|8589.3|8588.2|235
1623353100000|2021-06-10 19:25:00|8589.5|8588.6|8590.5|8589.6|8590.8|8589.9|8589.5|8588.3|155
1623353400000|2021-06-10 19:30:00|8590.7|8589.8|8590.1|8589.2|8591.1|8590.2|8589.9|8589|249
1623353700000|2021-06-10 19:35:00|8590.3|8589.4|8589.2|8588.3|8590.8|8589.8|8588.9|8587.8|222
1623354000000|2021-06-10 19:40:00|8589.1|8588.2|8590.6|8589.7|8590.8|8589.7|8588.8|8587.6|201
1623354300000|2021-06-10 19:45:00|8590.5|8589.6|8589.8|8588.3|8590.9|8589.7|8589.6|8588.3|185
1623354600000|2021-06-10 19:50:00|8589.9|8588.4|8590.8|8589.9|8591.7|8590.4|8589.4|8588.2|286
1623354900000|2021-06-10 19:55:00|8590.7|8589.8|8591|8589.5|8591.9|8590.8|8590.4|8589.3|370
1623355200000|2021-06-10 20:00:00|8590.9|8589.4|8591.5|8590.6|8592.1|8590.9|8590.5|8589.2|240
1623355500000|2021-06-10 20:05:00|8591.4|8590.5|8591.9|8590.4|8592.5|8591.3|8591.1|8589.7|260
1623355800000|2021-06-10 20:10:00|8592|8590.5|8589.6|8588.7|8592.1|8590.8|8589.4|8588.2|258
1623356100000|2021-06-10 20:15:00|8589.7|8588.8|8589.8|8588.9|8590.1|8589.2|8588.9|8587.7|133
1623356400000|2021-06-10 20:20:00|8589.7|8588.8|8588.3|8587.4|8589.8|8588.9|8588.1|8586.9|111
1623356700000|2021-06-10 20:25:00|8588.4|8587.5|8587.2|8586.3|8588.8|8587.6|8587.1|8586.2|165
1623357000000|2021-06-10 20:30:00|8587.1|8586.2|8588.1|8586.6|8588.6|8587.2|8586.2|8585.1|189
1623357300000|2021-06-10 20:35:00|8587.9|8586.4|8588.5|8587.6|8589|8587.6|8586.7|8585.4|185
1623357600000|2021-06-10 20:40:00|8588.8|8587.3|8588.6|8587.1|8589.1|8587.6|8588.1|8586.9|175
1623357900000|2021-06-10 20:45:00|8588.7|8587.2|8588.8|8587.3|8589.3|8587.8|8588.4|8586.9|180
1623358200000|2021-06-10 20:50:00|8588.9|8587.4|8591.2|8587.2|8592.5|8588.5|8588.8|8586.4|1158
1623358500000|2021-06-10 20:55:00|8591.8|8588.3|8592.8|8583.7|8593.6|8589|8589.3|8583.7|894
1623358800000|2021-06-10 21:00:00|8591.5|8586.3|8601.5|8590.5|8601.5|8590.5|8591.5|8583.1|61
1623359100000|2021-06-10 21:05:00|8603.5|8592.5|8598.6|8587.6|8603.5|8592.5|8598.3|8587.3|170
1623359400000|2021-06-10 21:10:00|8599.1|8588.1|8593.2|8585|8600|8589|8592|8583|193
1623359700000|2021-06-10 21:15:00|8594.1|8585.7|8594.1|8584.1|8602.3|8591.3|8589.6|8582.4|294
1623360000000|2021-06-10 21:20:00|8595.2|8584.2|8591.6|8585.2|8602.8|8591.8|8590.3|8582|266
1623360300000|2021-06-10 21:25:00|8593.4|8585.1|8591.7|8585|8597|8588.5|8590|8582.7|243
1623360600000|2021-06-10 21:30:00|8592.2|8585.9|8590.3|8585.3|8595.2|8588.2|8589.7|8583.5|229
1623360900000|2021-06-10 21:35:00|8593.4|8583.1|8592|8584.7|8594.1|8586.7|8588.2|8582.8|221
1623361200000|2021-06-10 21:40:00|8591.8|8584.8|8589.9|8585.8|8592.8|8587|8588.4|8584.3|179
1623361500000|2021-06-10 21:45:00|8591.3|8586|8589.2|8586.5|8593.3|8586.5|8589.1|8583.6|170
1623361800000|2021-06-10 21:50:00|8589.7|8586|8590|8585.4|8592.3|8586.9|8588.2|8584.1|207
1623362100000|2021-06-10 21:55:00|8590.3|8585.3|8590|8585.9|8594.1|8586.3|8589.6|8582.8|648
1623362400000|2021-06-10 22:00:00|8592.5|8583.9|8587.7|8586.2|8595.8|8586.8|8587.6|8583.1|559
1623362700000|2021-06-10 22:05:00|8587.8|8586.3|8587.4|8585.9|8588.9|8586.8|8586.5|8585|145
1623363000000|2021-06-10 22:10:00|8587.6|8586.1|8588.5|8587|8588.6|8587.1|8587|8585.5|145
1623363300000|2021-06-10 22:15:00|8588.4|8586.9|8588.4|8586.9|8589.3|8587.7|8588|8586.5|127
1623363600000|2021-06-10 22:20:00|8588.3|8586.8|8590|8588.5|8590.2|8588.6|8588.2|8586.5|159
1623363900000|2021-06-10 22:25:00|8589.9|8588.4|8589.4|8587.9|8590.1|8588.5|8589|8587.4|155
1623364200000|2021-06-10 22:30:00|8589.3|8587.8|8589.3|8587.8|8590.1|8588.4|8588.9|8587.4|125
1623364500000|2021-06-10 22:35:00|8589.4|8587.9|8589.2|8587.7|8590|8588.5|8588.9|8587.4|127
1623364800000|2021-06-10 22:40:00|8589.1|8587.6|8589.3|8587.8|8590|8588.5|8588.7|8587.2|123
1623365100000|2021-06-10 22:45:00|8589.2|8587.7|8589.4|8587.9|8589.4|8587.9|8588.9|8587.4|95
1623365400000|2021-06-10 22:50:00|8589.3|8587.8|8589.2|8587.7|8589.4|8587.9|8588.9|8587.4|64
1623365700000|2021-06-10 22:55:00|8589.1|8587.6|8589.6|8588.1|8589.8|8588.3|8589|8587.4|105
1623366000000|2021-06-10 23:00:00|8589.5|8588|8589.6|8588.1|8589.8|8588.3|8589.2|8587.7|94
1623366300000|2021-06-10 23:05:00|8589.7|8588.2|8589.7|8588.2|8590|8588.5|8589.2|8587.7|93
1623366600000|2021-06-10 23:10:00|8589.8|8588.3|8590|8588.5|8590.2|8588.7|8589.4|8587.9|126
1623366900000|2021-06-10 23:15:00|8590.1|8588.6|8589.3|8587.8|8590.2|8588.7|8589|8587.6|87
1623367200000|2021-06-10 23:20:00|8589.2|8587.7|8589|8587.5|8589.4|8587.9|8588.9|8587.4|100
1623367500000|2021-06-10 23:25:00|8589.1|8587.6|8589.5|8588|8589.9|8588.4|8589|8587.5|80
1623367800000|2021-06-10 23:30:00|8589.7|8588.2|8590.4|8588.9|8590.7|8589.2|8589.5|8588|127
1623368100000|2021-06-10 23:35:00|8590.3|8588.8|8590.2|8588.7|8590.7|8589.2|8590.2|8588.7|57
1623368400000|2021-06-10 23:40:00|8590.3|8588.8|8591.3|8589.8|8592|8590.5|8590|8588.5|202
1623368700000|2021-06-10 23:45:00|8591.4|8589.9|8590.6|8589.1|8591.4|8589.9|8590.4|8588.9|117
1623369000000|2021-06-10 23:50:00|8590.5|8589|8590.1|8588.6|8590.5|8589|8589.4|8587.9|88
1623369300000|2021-06-10 23:55:00|8590|8588.5|8590.9|8589.4|8591.7|8590.2|8590|8588.5|224
1623369600000|2021-06-11 00:00:00|8590.8|8589.3|8591.2|8589.7|8592.7|8590.5|8590.4|8588.9|354
1623369900000|2021-06-11 00:05:00|8591.3|8589.8|8590.4|8588.9|8591.4|8589.9|8589.9|8588.4|214
1623370200000|2021-06-11 00:10:00|8590.3|8588.8|8590.6|8589.1|8590.8|8589.4|8590.1|8588.6|151
1623370500000|2021-06-11 00:15:00|8590.5|8589|8590.6|8589.1|8590.7|8589.5|8589.9|8588.4|134
1623370800000|2021-06-11 00:20:00|8590.4|8588.9|8591.6|8590.1|8591.8|8590.3|8589.9|8588.4|174
1623371100000|2021-06-11 00:25:00|8591.5|8590|8592.2|8590.7|8592.5|8591.3|8591.5|8590|194
1623371400000|2021-06-11 00:30:00|8592.3|8590.8|8592.5|8591|8592.6|8591.3|8592.1|8590.6|139
1623371700000|2021-06-11 00:35:00|8592.6|8591.1|8593.6|8592.1|8593.7|8592.2|8592.3|8591|208
1623372000000|2021-06-11 00:40:00|8593.7|8592.2|8593.4|8591.9|8594.2|8592.9|8592.9|8591.7|213
1623372300000|2021-06-11 00:45:00|8593.5|8592|8592.9|8591.4|8593.5|8592|8592.3|8591|176
1623372600000|2021-06-11 00:50:00|8592.8|8591.3|8593.7|8592.2|8594.1|8592.9|8592|8590.5|359
1623372900000|2021-06-11 00:55:00|8593.9|8592.4|8594.2|8592.7|8594.6|8593.2|8592.9|8591.6|216
1623373200000|2021-06-11 01:00:00|8594.4|8592.9|8593.2|8591.7|8594.4|8592.9|8592.8|8591.4|345
1623373500000|2021-06-11 01:05:00|8593.1|8591.6|8594|8593.1|8594.4|8593.2|8592.8|8591.5|250
1623373800000|2021-06-11 01:10:00|8594.4|8592.9|8594.3|8592.8|8594.4|8593.2|8592.8|8591.6|247
1623374100000|2021-06-11 01:15:00|8594.4|8592.9|8593|8591.5|8594.4|8592.9|8592.7|8591.3|224
1623374400000|2021-06-11 01:20:00|8592.9|8591.4|8594.1|8592.6|8594.3|8593|8592|8590.7|232
1623374700000|2021-06-11 01:25:00|8594.2|8592.7|8595.4|8593.9|8595.4|8594.1|8594.1|8592.6|153
1623375000000|2021-06-11 01:30:00|8595.3|8594.4|8595.7|8594.2|8596.6|8595.3|8594.9|8593.4|263
1623375300000|2021-06-11 01:35:00|8595.5|8594|8597.2|8595.7|8597.3|8596.1|8595.3|8593.8|341
1623375600000|2021-06-11 01:40:00|8597.3|8595.8|8596.4|8594.9|8597.5|8596.2|8596.2|8594.7|263
1623375900000|2021-06-11 01:45:00|8596.5|8595|8596.6|8595.1|8596.8|8595.4|8595.6|8594.4|183
1623376200000|2021-06-11 01:50:00|8596.5|8595|8597.8|8596.3|8597.8|8596.3|8596.1|8594.6|192
1623376500000|2021-06-11 01:55:00|8597.7|8596.2|8596.9|8595.4|8597.9|8596.4|8596.5|8595|155
1623376800000|2021-06-11 02:00:00|8596.8|8595.3|8597|8595.5|8598.4|8596.9|8596.6|8595.2|209
1623377100000|2021-06-11 02:05:00|8597.1|8595.6|8598.9|8597.4|8599.4|8598.1|8597|8595.5|224
1623377400000|2021-06-11 02:10:00|8598.6|8597.1|8599.3|8597.8|8599.6|8598.2|8598.5|8597|192
1623377700000|2021-06-11 02:15:00|8599.2|8597.7|8598.8|8597.9|8599.3|8598|8598.4|8597.2|173
1623378000000|2021-06-11 02:20:00|8598.7|8597.8|8599.4|8597.9|8599.7|8598.5|8598.5|8597.1|132
1623378300000|2021-06-11 02:25:00|8599.3|8597.8|8599.2|8597.7|8599.8|8598.4|8598.5|8597.2|173
1623378600000|2021-06-11 02:30:00|8599.3|8597.8|8598.3|8596.8|8599.5|8598|8597.9|8596.7|253
1623378900000|2021-06-11 02:35:00|8598|8597.1|8599.1|8597.6|8599.5|8598.3|8597.8|8596.5|234
1623379200000|2021-06-11 02:40:00|8599.2|8597.7|8599.1|8597.6|8599.6|8598.2|8598.5|8597.1|201
1623379500000|2021-06-11 02:45:00|8599.2|8597.7|8599.8|8598.3|8600.3|8599|8599|8597.6|176
1623379800000|2021-06-11 02:50:00|8599.7|8598.2|8599|8597.5|8600.1|8598.9|8598.7|8597.3|239
1623380100000|2021-06-11 02:55:00|8598.9|8597.4|8598.8|8597.3|8599.4|8598.1|8597.7|8596.3|388
1623380400000|2021-06-11 03:00:00|8598.6|8597.7|8598.8|8597.3|8599.3|8598.1|8598.3|8597.1|243
1623380700000|2021-06-11 03:05:00|8598.9|8597.4|8598.9|8597.4|8599.3|8598.1|8597.6|8596.6|220
1623381000000|2021-06-11 03:10:00|8598.8|8597.3|8598|8597.1|8599.1|8597.7|8597.8|8596.6|195
1623381300000|2021-06-11 03:15:00|8597.9|8597|8598|8597.1|8598.8|8597.6|8597.6|8596.4|130
1623381600000|2021-06-11 03:20:00|8597.9|8597|8597.9|8596.4|8598.3|8597|8597.6|8596.3|62
1623381900000|2021-06-11 03:25:00|8598|8596.5|8597.4|8595.9|8598.3|8597|8597|8595.8|161
1623382200000|2021-06-11 03:30:00|8597.1|8596.2|8598|8596.5|8598.1|8596.9|8597.1|8596.1|186
1623382500000|2021-06-11 03:35:00|8598.1|8596.6|8597.5|8596|8598.1|8596.9|8596.9|8595.7|192
1623382800000|2021-06-11 03:40:00|8597.6|8596.1|8597.2|8595.7|8598|8596.9|8596.5|8595.4|141
1623383100000|2021-06-11 03:45:00|8597.1|8595.6|8596.7|8595.2|8597.5|8596.2|8595.7|8594.6|199
1623383400000|2021-06-11 03:50:00|8596.6|8595.1|8596.6|8595.1|8596.8|8595.5|8596.2|8595|55
1623383700000|2021-06-11 03:55:00|8596.3|8595.4|8596.3|8594.8|8596.9|8595.6|8596|8594.8|106
1623384000000|2021-06-11 04:00:00|8596.4|8594.9|8595.9|8595|8596.4|8595.1|8595.6|8594.6|61
1623384300000|2021-06-11 04:05:00|8596|8595.1|8595.7|8594.2|8596.3|8595.1|8595.2|8594|76
1623384600000|2021-06-11 04:10:00|8595.8|8594.3|8596.2|8594.7|8596.3|8595|8595.3|8593.8|180
1623384900000|2021-06-11 04:15:00|8596.1|8594.6|8595.7|8594.2|8596.5|8595.4|8595.6|8594.1|117
1623385200000|2021-06-11 04:20:00|8595.8|8594.3|8595.7|8594.8|8596.1|8594.9|8595.5|8594.2|102
1623385500000|2021-06-11 04:25:00|8596|8594.5|8594.6|8593.7|8596.2|8594.9|8594.6|8593.4|105
1623385800000|2021-06-11 04:30:00|8594.7|8593.8|8593.6|8592.1|8594.9|8593.8|8593.2|8592|160
1623386100000|2021-06-11 04:35:00|8593.5|8592|8593.6|8592.7|8594.6|8593.1|8593.2|8592|119
1623386400000|2021-06-11 04:40:00|8593.7|8592.8|8594.3|8592.8|8594.4|8593.1|8593.5|8592.3|108
1623386700000|2021-06-11 04:45:00|8594.2|8592.7|8594.5|8593.6|8594.7|8593.6|8593.6|8592.6|118
1623387000000|2021-06-11 04:50:00|8594.6|8593.7|8594.6|8593.1|8595|8593.8|8593.7|8592.6|99
1623387300000|2021-06-11 04:55:00|8594.5|8593|8594.2|8592.7|8594.9|8593.6|8594|8592.6|178
1623387600000|2021-06-11 05:00:00|8594.3|8592.8|8595.9|8594.4|8596.9|8595.7|8593.9|8592.4|191
1623387900000|2021-06-11 05:05:00|8596|8594.5|8593.7|8592.2|8596|8594.5|8593.3|8592.1|114
1623388200000|2021-06-11 05:10:00|8593.6|8592.1|8594.3|8592.8|8594.5|8593.2|8593.4|8592|113
1623388500000|2021-06-11 05:15:00|8594.4|8592.9|8594.7|8593.2|8595|8593.7|8593|8591.9|129
1623388800000|2021-06-11 05:20:00|8594.6|8593.1|8595.2|8593.7|8595.3|8594|8593.7|8592.5|120
1623389100000|2021-06-11 05:25:00|8595.3|8593.8|8595.4|8593.9|8595.4|8594|8594.3|8592.8|90
1623389400000|2021-06-11 05:30:00|8595.3|8593.8|8593.6|8592.1|8595.5|8594.2|8593.3|8592|160
1623389700000|2021-06-11 05:35:00|8593.7|8592.2|8594.7|8593.2|8594.9|8593.8|8593.1|8591.8|178
1623390000000|2021-06-11 05:40:00|8594.8|8593.3|8595.7|8594.2|8595.8|8594.4|8594.6|8593.1|120
1623390300000|2021-06-11 05:45:00|8595.6|8594.1|8597.3|8596.4|8597.6|8596.6|8595.3|8594.1|168
1623390600000|2021-06-11 05:50:00|8597.2|8596.3|8598.3|8597.4|8599.2|8597.8|8597|8595.9|198
1623390900000|2021-06-11 05:55:00|8598.4|8597.5|8602.2|8594.9|8602.4|8598.7|8597.3|8593.1|362
1623391200000|2021-06-11 06:00:00|8601.9|8596.9|8602.2|8600.7|8602.6|8601.3|8596.6|8595.1|582
1623391500000|2021-06-11 06:05:00|8602.1|8600.6|8599.4|8597.9|8602.1|8600.6|8598.5|8597.4|394
1623391800000|2021-06-11 06:10:00|8599.5|8598|8596.6|8595.1|8600.2|8598.7|8596|8594.5|374
1623392100000|2021-06-11 06:15:00|8596.2|8594.7|8597.7|8596.2|8598.2|8597|8595.9|8594.7|266
1623392400000|2021-06-11 06:20:00|8597.8|8596.3|8596.2|8594.7|8598.7|8597.4|8596.1|8594.7|303
1623392700000|2021-06-11 06:25:00|8596.3|8594.8|8599.9|8599|8601.5|8600.1|8595.6|8594.6|443
1623393000000|2021-06-11 06:30:00|8600.3|8598.8|8599.2|8597.7|8600.3|8599.2|8597.6|8596.7|394
1623393300000|2021-06-11 06:35:00|8599.3|8597.8|8596.6|8595.1|8599.4|8598.1|8595.6|8594.4|356
1623393600000|2021-06-11 06:40:00|8596.2|8595.3|8597.2|8595.7|8597.3|8596|8595.7|8594.4|272
1623393900000|2021-06-11 06:45:00|8596.8|8595.3|8597.5|8596.6|8597.7|8596.7|8595.8|8594.7|290
1623394200000|2021-06-11 06:50:00|8597.3|8596.4|8596.7|8595.8|8598.3|8597.2|8596|8594.8|333
1623394500000|2021-06-11 06:55:00|8596.8|8595.9|8597.2|8595.7|8598.1|8597.1|8596.2|8595|348
1623394800000|2021-06-11 07:00:00|8597.3|8595.8|8603.6|8602.7|8604|8602.8|8597.3|8595.8|678
1623395100000|2021-06-11 07:05:00|8603.9|8602.4|8603.4|8602.5|8606.8|8605.6|8602.5|8601.4|545
1623395400000|2021-06-11 07:10:00|8603.5|8602.6|8602.7|8601.8|8605.6|8604.7|8602.7|8601.6|465
1623395700000|2021-06-11 07:15:00|8602.9|8601.4|8604.2|8602.7|8604.8|8603.7|8600.6|8599.5|462
1623396000000|2021-06-11 07:20:00|8604.1|8602.6|8601.3|8600.4|8604.3|8603.2|8600.3|8599.4|447
1623396300000|2021-06-11 07:25:00|8601.2|8600.3|8598.7|8597.2|8601.6|8600.5|8598.4|8597.2|464
1623396600000|2021-06-11 07:30:00|8598.8|8597.3|8595.8|8594.9|8601.2|8599.9|8595.2|8594.1|576
1623396900000|2021-06-11 07:35:00|8595.7|8594.8|8596.6|8595.7|8596.7|8595.7|8594.3|8593.4|486
1623397200000|2021-06-11 07:40:00|8596.5|8595.6|8597.9|8596.4|8598.7|8597.6|8595.9|8594.7|426
1623397500000|2021-06-11 07:45:00|8597.8|8596.3|8597.2|8596.3|8598.1|8596.8|8595|8593.9|391
1623397800000|2021-06-11 07:50:00|8597.3|8596.4|8599.1|8598.2|8599.7|8598.7|8597.2|8596|393
1623398100000|2021-06-11 07:55:00|8599.2|8598.3|8599.6|8598.7|8600.7|8599.5|8599|8598|375
1623398400000|2021-06-11 08:00:00|8599.9|8598.4|8599|8597.5|8600.1|8598.9|8597.4|8596.2|339
1623398700000|2021-06-11 08:05:00|8598.7|8597.8|8598.1|8597.2|8599.4|8598.3|8597|8595.9|408
1623399000000|2021-06-11 08:10:00|8598.3|8597.4|8599.3|8598.4|8600.3|8599.3|8598.1|8596.9|489
1623399300000|2021-06-11 08:15:00|8600|8598.5|8598.5|8597.6|8600|8598.9|8597.4|8596.4|462
1623399600000|2021-06-11 08:20:00|8598.6|8597.7|8596.3|8595.4|8599.6|8598.4|8596.3|8595.1|415
1623399900000|2021-06-11 08:25:00|8596.4|8595.5|8599|8597.5|8599.2|8597.7|8595.9|8594.7|591
1623400200000|2021-06-11 08:30:00|8598.9|8597.4|8597.5|8596|8599.7|8598.2|8597|8595.8|641
1623400500000|2021-06-11 08:35:00|8597.3|8596.4|8594.5|8593|8597.6|8596.6|8594.1|8593|452
1623400800000|2021-06-11 08:40:00|8594.6|8593.1|8593.4|8591.9|8595.7|8594.5|8593.2|8591.9|418
1623401100000|2021-06-11 08:45:00|8592.9|8592|8592.7|8591.8|8593.7|8592.4|8590.8|8589.9|540
1623401400000|2021-06-11 08:50:00|8592.6|8591.7|8595.1|8594.2|8596|8594.9|8592.5|8591.5|471
1623401700000|2021-06-11 08:55:00|8594.9|8594|8594.8|8593.3|8596.2|8595|8593.7|8592.7|484
1623402000000|2021-06-11 09:00:00|8594.7|8593.2|8592.3|8591.4|8595.2|8594.2|8591.2|8590|472
1623402300000|2021-06-11 09:05:00|8592.1|8591.2|8591|8589.5|8592.3|8591.2|8590.6|8589.4|364
1623402600000|2021-06-11 09:10:00|8590.7|8589.8|8589.9|8588.4|8591.1|8589.9|8587.9|8586.7|399
1623402900000|2021-06-11 09:15:00|8589.4|8588.5|8591.8|8590.9|8592.3|8591.2|8589.4|8588.1|369
1623403200000|2021-06-11 09:20:00|8592.1|8590.6|8588.9|8587.4|8592.4|8591.3|8587.5|8586.5|413
1623403500000|2021-06-11 09:25:00|8588.8|8587.9|8589.3|8587.8|8591.2|8590.1|8588.5|8587.2|454
1623403800000|2021-06-11 09:30:00|8589.2|8587.7|8591.4|8590.5|8591.8|8590.7|8587.6|8586.4|510
1623404100000|2021-06-11 09:35:00|8591.5|8590.6|8592.3|8590.8|8593.2|8592.1|8590.8|8589.7|402
1623404400000|2021-06-11 09:40:00|8592.2|8590.7|8591.5|8590.6|8592.3|8591.1|8590.4|8589.2|359
1623404700000|2021-06-11 09:45:00|8591.9|8590.4|8590.9|8590|8592.6|8591.4|8589.1|8587.9|495
1623405000000|2021-06-11 09:50:00|8591|8590.1|8589.9|8589|8591.6|8590.4|8589.7|8588.5|399
1623405300000|2021-06-11 09:55:00|8590.1|8589.2|8590.2|8588.7|8591|8590.1|8589|8587.6|338
1623405600000|2021-06-11 10:00:00|8590.1|8588.6|8593.1|8592.2|8593.5|8592.3|8588.3|8587.2|554
1623405900000|2021-06-11 10:05:00|8593|8592.1|8590.9|8590|8594.3|8592.8|8590.3|8589.2|533
1623406200000|2021-06-11 10:10:00|8591.1|8590.2|8590.5|8589|8592.5|8591.5|8589.8|8588.6|464
1623406500000|2021-06-11 10:15:00|8590.4|8588.9|8590.9|8590|8592.3|8591.2|8590|8588.6|394
1623406800000|2021-06-11 10:20:00|8591.3|8589.8|8587.9|8587|8591.5|8590.5|8587.9|8586.9|445
1623407100000|2021-06-11 10:25:00|8587.8|8586.9|8587.5|8586|8589.2|8588|8587|8585.9|480
1623407400000|2021-06-11 10:30:00|8587.4|8585.9|8587.8|8586.9|8588.5|8587.3|8586.5|8585.4|509
1623407700000|2021-06-11 10:35:00|8587.7|8586.8|8584.8|8583.9|8588.2|8587.1|8584.5|8583.4|405
1623408000000|2021-06-11 10:40:00|8584.7|8583.8|8583.8|8582.3|8586.6|8585.4|8583.5|8582.2|444
1623408300000|2021-06-11 10:45:00|8583.9|8582.4|8585.4|8584.5|8585.5|8584.5|8581.1|8580|362
1623408600000|2021-06-11 10:50:00|8585.6|8584.1|8584.1|8583.2|8585.7|8584.5|8584.1|8582.9|318
1623408900000|2021-06-11 10:55:00|8584.2|8583.3|8582.5|8581|8584.8|8583.7|8581.7|8580.3|438
1623409200000|2021-06-11 11:00:00|8582.6|8581.1|8578|8577.1|8583.1|8582|8577.3|8576.3|560
1623409500000|2021-06-11 11:05:00|8577.8|8576.9|8577.5|8576.6|8579|8577.7|8575.9|8574.9|468
1623409800000|2021-06-11 11:10:00|8577.6|8576.7|8574.9|8574|8578|8576.7|8574.8|8573.6|481
1623410100000|2021-06-11 11:15:00|8575|8574.1|8574.5|8573.6|8576.1|8575|8572.7|8571.7|526
1623410400000|2021-06-11 11:20:00|8574.6|8573.7|8574.9|8574|8576.3|8575.4|8573.9|8573|435
1623410700000|2021-06-11 11:25:00|8574.8|8573.9|8575.4|8573.9|8576|8574.9|8573.8|8572.9|516
1623411000000|2021-06-11 11:30:00|8575.3|8574.4|8573.3|8572.4|8575.7|8574.5|8572.5|8571.4|541
1623411300000|2021-06-11 11:35:00|8573.2|8572.3|8573.2|8572.3|8574.9|8574|8572.9|8572|331
1623411600000|2021-06-11 11:40:00|8573.1|8572.2|8572.3|8571.4|8573.4|8572.5|8572.3|8571.4|324
1623411900000|2021-06-11 11:45:00|8572.4|8571.5|8572.5|8571|8572.6|8571.5|8570.7|8569.6|367
1623412200000|2021-06-11 11:50:00|8572.6|8571.1|8572.6|8571.1|8574.2|8572.8|8571.5|8570.4|416
1623412500000|2021-06-11 11:55:00|8572.1|8571.2|8573.7|8572.8|8574.8|8573.5|8571.8|8570.7|665
1623412800000|2021-06-11 12:00:00|8573.6|8572.7|8571.4|8569.9|8573.6|8572.7|8570.5|8569.4|490
1623413100000|2021-06-11 12:05:00|8571.3|8569.8|8571.2|8570.3|8572.3|8571.1|8569.9|8568.9|443
1623413400000|2021-06-11 12:10:00|8571.3|8570.4|8571.8|8570.9|8572.4|8571.3|8568.9|8567.9|449
1623413700000|2021-06-11 12:15:00|8571.9|8571|8573|8572.1|8573.2|8572.2|8570.6|8569.5|426
1623414000000|2021-06-11 12:20:00|8573.4|8571.9|8571.5|8570.6|8573.9|8572.7|8570.8|8569.9|458
1623414300000|2021-06-11 12:25:00|8571.6|8570.7|8572.6|8571.7|8573.4|8572.5|8571.3|8570.3|370
1623414600000|2021-06-11 12:30:00|8572.8|8571.9|8576|8574.5|8576.2|8575|8572.6|8571.5|416
1623414900000|2021-06-11 12:35:00|8575.8|8574.9|8574|8573.1|8576.9|8575.9|8573.8|8572.6|465
1623415200000|2021-06-11 12:40:00|8574.4|8572.9|8576.3|8575.4|8577.2|8576.2|8572.2|8571.1|550
1623415500000|2021-06-11 12:45:00|8576.6|8575.1|8576.8|8575.9|8578.5|8577.3|8575.7|8574.8|429
1623415800000|2021-06-11 12:50:00|8576.9|8576|8575.5|8574.6|8579|8578.1|8575.4|8574.5|360
1623416100000|2021-06-11 12:55:00|8575.4|8574.5|8577.9|8577|8578.2|8577.3|8575|8574.1|507
1623416400000|2021-06-11 13:00:00|8577.8|8576.9|8575.5|8574.6|8578.6|8577.5|8575.4|8574.4|444
1623416700000|2021-06-11 13:05:00|8575.6|8574.7|8575.5|8574.6|8576.6|8575.5|8575.2|8574.1|427
1623417000000|2021-06-11 13:10:00|8575.6|8574.7|8573.8|8572.9|8576|8575.1|8573.5|8572.6|415
1623417300000|2021-06-11 13:15:00|8573.7|8572.8|8573.1|8572.2|8574.6|8573.7|8572.2|8570.8|423
1623417600000|2021-06-11 13:20:00|8573|8572.1|8576.2|8575.3|8576.6|8575.4|8572.9|8571.4|404
1623417900000|2021-06-11 13:25:00|8576.1|8575.2|8577.8|8576.9|8578.6|8577.3|8574.8|8573.8|334
1623418200000|2021-06-11 13:30:00|8577.7|8576.8|8579.4|8578.5|8579.7|8578.6|8577.4|8576.2|399
1623418500000|2021-06-11 13:35:00|8579.3|8578.4|8578.7|8577.2|8580.8|8579.8|8578.1|8577|601
1623418800000|2021-06-11 13:40:00|8578.8|8577.3|8579.6|8578.7|8580.5|8579.3|8576.3|8575.3|559
1623419100000|2021-06-11 13:45:00|8579.7|8578.8|8579|8577.5|8581.2|8580|8577.8|8576.5|604
1623419400000|2021-06-11 13:50:00|8579.1|8577.6|8579.3|8578.4|8579.4|8578.5|8576.4|8575.2|629
1623419700000|2021-06-11 13:55:00|8579.4|8578.5|8582.7|8581.2|8583.4|8581.9|8579.2|8578|727
1623420000000|2021-06-11 14:00:00|8582.8|8581.3|8579.5|8578.6|8585.1|8583.6|8579.3|8578.1|680
1623420300000|2021-06-11 14:05:00|8579.6|8578.7|8580|8578.5|8583.2|8581.9|8579.6|8578.3|573
1623420600000|2021-06-11 14:10:00|8579.9|8578.4|8579.2|8578.3|8583|8581.8|8578.8|8577.5|626
1623420900000|2021-06-11 14:15:00|8579.3|8578.4|8580|8579.1|8583|8581.7|8579.2|8578|551
1623421200000|2021-06-11 14:20:00|8579.9|8579|8580|8579.1|8581.6|8580.7|8579.9|8578.9|433
1623421500000|2021-06-11 14:25:00|8580.1|8579.2|8581.7|8580.8|8582.8|8581.9|8579.8|8578.6|436
1623421800000|2021-06-11 14:30:00|8582|8580.5|8576.9|8576|8582|8580.7|8576.8|8575.8|509
1623422100000|2021-06-11 14:35:00|8577|8576.1|8578.3|8577.4|8579.3|8578.4|8576.8|8575.8|455
1623422400000|2021-06-11 14:40:00|8578.4|8577.5|8577.5|8576.6|8578.4|8577.5|8576.4|8575.4|577
1623422700000|2021-06-11 14:45:00|8577.6|8576.7|8578.9|8578|8579.4|8578.2|8577.2|8576|565
1623423000000|2021-06-11 14:50:00|8578.8|8577.9|8574.9|8574|8579.1|8577.9|8573.6|8572.1|674
1623423300000|2021-06-11 14:55:00|8574.8|8573.9|8574.7|8573.8|8576.6|8575.4|8571.5|8570.3|913
1623423600000|2021-06-11 15:00:00|8575|8573.5|8575.9|8575|8579.4|8578.2|8574.4|8573.2|894
1623423900000|2021-06-11 15:05:00|8576|8575.1|8577|8576.1|8577.7|8576.6|8574.4|8573.2|420
1623424200000|2021-06-11 15:10:00|8577.1|8576.2|8575.7|8574.2|8578.3|8577.4|8574.5|8573.3|495
1623424500000|2021-06-11 15:15:00|8575.6|8574.1|8572.9|8571.4|8575.8|8574.6|8570.8|8569.6|676
1623424800000|2021-06-11 15:20:00|8572.6|8571.7|8575.7|8574.8|8575.9|8575|8572.6|8571.7|519
1623425100000|2021-06-11 15:25:00|8575.8|8574.9|8572.9|8571.4|8577.1|8575.9|8572.4|8571.2|602
1623425400000|2021-06-11 15:30:00|8573|8571.5|8573.2|8571.7|8574.1|8572.8|8572.1|8570.9|450
1623425700000|2021-06-11 15:35:00|8573.3|8571.8|8575.8|8574.3|8575.8|8574.5|8572.5|8571.2|563
1623426000000|2021-06-11 15:40:00|8575.7|8574.2|8576|8575.1|8576.4|8575.2|8574.6|8573.7|337
1623426300000|2021-06-11 15:45:00|8575.9|8575|8573.3|8572.4|8576.2|8575.3|8572.2|8571.1|298
1623426600000|2021-06-11 15:50:00|8573.1|8572.2|8572.7|8571.8|8573.5|8572.5|8572|8570.9|252
1623426900000|2021-06-11 15:55:00|8572.8|8571.9|8574.1|8573.2|8574.8|8573.5|8572.6|8571.3|315
1623427200000|2021-06-11 16:00:00|8574.5|8573|8576.2|8575.3|8576.8|8575.5|8574.2|8573|303
1623427500000|2021-06-11 16:05:00|8576.3|8575.4|8576.4|8575.5|8576.6|8575.7|8574.8|8573.6|348
1623427800000|2021-06-11 16:10:00|8576.5|8575.6|8575.9|8575|8577.4|8576.2|8575.2|8574.2|404
1623428100000|2021-06-11 16:15:00|8576.2|8574.7|8575.8|8574.9|8576.7|8575.5|8575.1|8574.1|329
1623428400000|2021-06-11 16:20:00|8575.7|8574.8|8577|8576.1|8577.1|8576.1|8575.7|8574.7|233
1623428700000|2021-06-11 16:25:00|8577.3|8575.8|8576.9|8575.4|8577.4|8576.1|8576.5|8575.4|139
1623429000000|2021-06-11 16:30:00|8577|8575.5|8576.9|8575.4|8577.1|8576|8574.8|8573.8|289
1623429300000|2021-06-11 16:35:00|8577|8575.5|8576.6|8575.1|8577.3|8576.2|8575.8|8574.8|317
1623429600000|2021-06-11 16:40:00|8576.5|8575|8577.2|8576.3|8577.8|8576.9|8576.1|8575|306
1623429900000|2021-06-11 16:45:00|8577.1|8576.2|8575.8|8574.9|8578|8576.8|8574.3|8573.1|307
1623430200000|2021-06-11 16:50:00|8575.9|8575|8577.3|8575.8|8577.6|8576.6|8574.8|8573.9|379
1623430500000|2021-06-11 16:55:00|8577.4|8575.9|8576.1|8575.2|8577.8|8576.6|8575.7|8574.6|356
1623430800000|2021-06-11 17:00:00|8576.6|8575.1|8578.8|8577.3|8579.1|8577.9|8575.2|8574.1|453
1623431100000|2021-06-11 17:05:00|8578.9|8577.4|8577.9|8577|8579.8|8578.6|8577.7|8576.7|316
1623431400000|2021-06-11 17:10:00|8577.8|8576.9|8580.2|8578.7|8580.4|8579.3|8577.4|8576.4|367
1623431700000|2021-06-11 17:15:00|8579.9|8579|8580.3|8579.4|8581.1|8579.9|8579.4|8578.5|352
1623432000000|2021-06-11 17:20:00|8580.2|8579.3|8579.6|8578.7|8580.4|8579.5|8579.1|8577.9|197
1623432300000|2021-06-11 17:25:00|8579.5|8578.6|8579.1|8578.2|8580.5|8579.4|8579.1|8578.2|163
1623432600000|2021-06-11 17:30:00|8579.2|8578.3|8580.3|8579.4|8580.8|8579.7|8579|8577.9|229
1623432900000|2021-06-11 17:35:00|8580.6|8579.1|8580.9|8580|8581.3|8580.3|8579.9|8578.9|254
1623433200000|2021-06-11 17:40:00|8581|8580.1|8581.5|8580|8581.6|8580.5|8580.4|8579.5|142
1623433500000|2021-06-11 17:45:00|8581.2|8580.3|8581.1|8580.2|8581.6|8580.5|8580.7|8579.5|171
1623433800000|2021-06-11 17:50:00|8581.2|8580.3|8580.2|8579.3|8581.4|8580.5|8580|8579.1|134
1623434100000|2021-06-11 17:55:00|8580|8579.1|8579.6|8578.7|8580.7|8579.6|8579.4|8578.4|230
1623434400000|2021-06-11 18:00:00|8579.7|8578.8|8579.1|8578.2|8580.3|8579.3|8578.8|8577.7|320
1623434700000|2021-06-11 18:05:00|8579.2|8578.3|8579.4|8577.9|8580.1|8578.8|8578.9|8577.7|254
1623435000000|2021-06-11 18:10:00|8579.1|8578.2|8578.7|8577.8|8579.5|8578.4|8578.2|8577|177
1623435300000|2021-06-11 18:15:00|8578.6|8577.7|8580.2|8579.3|8581.1|8579.9|8578.4|8577.2|272
1623435600000|2021-06-11 18:20:00|8580.3|8579.4|8582.1|8581.2|8582.6|8581.5|8580.3|8579.3|202
1623435900000|2021-06-11 18:25:00|8582.2|8581.3|8581.7|8580.8|8582.9|8582|8581.4|8580.4|231
1623436200000|2021-06-11 18:30:00|8581.8|8580.9|8581.7|8580.8|8582.7|8581.5|8581.3|8580.4|125
1623436500000|2021-06-11 18:35:00|8581.8|8580.9|8580.4|8579.5|8582.1|8581.2|8580|8579|245
1623436800000|2021-06-11 18:40:00|8580.3|8579.4|8578.9|8578|8580.4|8579.4|8578.8|8577.9|231
1623437100000|2021-06-11 18:45:00|8579|8578.1|8579.4|8578.5|8580|8579.1|8578.8|8577.6|180
1623437400000|2021-06-11 18:50:00|8579.3|8578.4|8578.5|8577.6|8579.9|8579|8578.2|8577.3|154
1623437700000|2021-06-11 18:55:00|8578.4|8577.5|8579.6|8578.7|8580.1|8579.2|8577.7|8576.8|293
1623438000000|2021-06-11 19:00:00|8579.7|8578.8|8580.5|8579|8581.1|8580|8579.6|8578.4|227
1623438300000|2021-06-11 19:05:00|8580.4|8578.9|8579.4|8578.5|8580.6|8579.5|8579.2|8577.9|155
1623438600000|2021-06-11 19:10:00|8579.3|8578.4|8579.8|8578.3|8580.1|8579|8578.7|8577.7|173
1623438900000|2021-06-11 19:15:00|8579.9|8578.4|8580.9|8579.4|8580.9|8579.8|8579.7|8578.4|161
1623439200000|2021-06-11 19:20:00|8581|8579.5|8581.8|8580.3|8582.4|8581|8580.6|8579.5|174
1623439500000|2021-06-11 19:25:00|8581.9|8580.4|8582.2|8581.3|8582.6|8581.7|8581.7|8580.2|132
1623439800000|2021-06-11 19:30:00|8582.3|8581.4|8582.4|8580.9|8582.6|8581.6|8581.8|8580.6|118
1623440100000|2021-06-11 19:35:00|8582.1|8581.2|8581.2|8580.3|8582.5|8581.4|8581|8579.7|147
1623440400000|2021-06-11 19:40:00|8581.5|8580|8581.7|8580.2|8582.4|8581.1|8581.2|8579.9|139
1623440700000|2021-06-11 19:45:00|8581.6|8580.1|8581.7|8580.8|8582.3|8581|8581.3|8580|138
1623441000000|2021-06-11 19:50:00|8581.8|8580.9|8579.1|8577.6|8582|8580.9|8578.8|8577.6|308
1623441300000|2021-06-11 19:55:00|8578.7|8577.8|8579|8577.5|8579.9|8578.4|8577.8|8576.7|412
1623441600000|2021-06-11 20:00:00|8579.1|8577.6|8578.3|8576.8|8579.7|8578.2|8577.7|8576.2|309
1623441900000|2021-06-11 20:05:00|8578.4|8576.9|8579|8577.5|8579.5|8578|8578.2|8576.7|150
1623442200000|2021-06-11 20:10:00|8579.1|8577.6|8579.2|8577.7|8579.7|8578.2|8578.6|8577.1|159
1623442500000|2021-06-11 20:15:00|8579.3|8577.8|8579.3|8577.8|8579.8|8578.3|8579.1|8577.6|93
1623442800000|2021-06-11 20:20:00|8579.2|8577.7|8579.4|8577.9|8579.7|8578.2|8579|8577.5|66
1623443100000|2021-06-11 20:25:00|8579.5|8578|8579.5|8578|8579.6|8578.1|8579.1|8577.6|110
1623443400000|2021-06-11 20:30:00|8579.6|8578.1|8579.1|8577.6|8579.7|8578.2|8578.5|8577|129
1623443700000|2021-06-11 20:35:00|8579|8577.5|8578.9|8577.4|8579.1|8577.6|8578.3|8576.8|117
1623444000000|2021-06-11 20:40:00|8578.6|8577.1|8579.4|8577.9|8579.6|8578.1|8578|8576.5|165
1623444300000|2021-06-11 20:45:00|8579.1|8577.6|8577.1|8575.6|8584.7|8579.7|8575.9|8570.9|525
1623444600000|2021-06-11 20:50:00|8577.3|8575.8|8578.8|8577.3|8585.7|8578.7|8577|8574.7|500
1623444900000|2021-06-11 20:55:00|8578.9|8577.4|8579.7|8578.2|8591.5|8580.9|8578.6|8572.2|484
1623614400000|2021-06-13 20:00:00|8595.8|8574.8|8599.8|8578.8|8599.8|8578.8|8595.8|8574.8|2
1623616200000|2021-06-13 20:30:00|8592.9|8571.9|8592.5|8571.5|8592.9|8571.9|8592.5|8571.5|2
1623616500000|2021-06-13 20:35:00|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|1
1623617100000|2021-06-13 20:45:00|8595.1|8574.1|8595.1|8574.1|8595.1|8574.1|8595.1|8574.1|1
1623617400000|2021-06-13 20:50:00|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|8599.9|8578.9|1
1623617700000|2021-06-13 20:55:00|8595.1|8574.1|8600.9|8579.9|8601.3|8580.3|8592.5|8571.5|25
1623618000000|2021-06-13 21:00:00|8601.5|8580.5|8599.6|8578.6|8601.5|8580.5|8593.8|8572.8|56
1623618300000|2021-06-13 21:05:00|8597.5|8576.5|8595.2|8574.2|8610.5|8589.5|8593.1|8572.1|129
1623618600000|2021-06-13 21:10:00|8597.8|8576.8|8593.8|8572.8|8606.7|8585.7|8592.3|8571.3|184
1623618900000|2021-06-13 21:15:00|8593.9|8572.9|8592.7|8571.7|8595.1|8574.1|8591.4|8570.4|236
1623619200000|2021-06-13 21:20:00|8592.8|8571.8|8592.1|8571.1|8593.4|8572.4|8591.8|8570.8|162
1623619500000|2021-06-13 21:25:00|8592.4|8571.4|8591.8|8570.8|8592.9|8571.9|8590.9|8569.9|143
1623619800000|2021-06-13 21:30:00|8592.3|8571.3|8592|8571|8597.7|8576.7|8588.4|8567.4|284
1623620100000|2021-06-13 21:35:00|8592.1|8571.1|8589.9|8571.3|8592.4|8573.2|8588|8568.5|200
1623620400000|2021-06-13 21:40:00|8589.6|8571.4|8588.4|8571.6|8590|8572.2|8586.1|8569.1|160
1623620700000|2021-06-13 21:45:00|8588.7|8572.1|8583.8|8575.6|8589|8576|8583.8|8571.3|149
1623621000000|2021-06-13 21:50:00|8584.3|8575.3|8584.5|8573.5|8586.5|8575.8|8583.4|8572.5|185
1623621300000|2021-06-13 21:55:00|8584.7|8573.7|8587.1|8576.1|8587.2|8576.2|8583.9|8573.1|219
1623621600000|2021-06-13 22:00:00|8585.6|8574.6|8586.2|8575.2|8588.6|8578.8|8581.7|8570.7|715
1623621900000|2021-06-13 22:05:00|8585.6|8574.7|8582.2|8574.6|8588.3|8579.6|8579.7|8568.7|771
1623622200000|2021-06-13 22:10:00|8582.1|8574.8|8579.4|8576.1|8584.9|8579.4|8577|8572.5|534
1623622500000|2021-06-13 22:15:00|8579|8576.4|8581.5|8580|8582.4|8580|8578.2|8575.8|311
1623622800000|2021-06-13 22:20:00|8582.2|8579.3|8581.2|8578.9|8582.6|8580.2|8580.7|8578.5|263
1623623100000|2021-06-13 22:25:00|8581.4|8578.8|8580.6|8579.1|8582.1|8579.7|8580.4|8578|223
1623623400000|2021-06-13 22:30:00|8580.7|8578.3|8580.5|8577.9|8581.4|8579|8579.8|8577.7|209
1623623700000|2021-06-13 22:35:00|8580.1|8578.2|8580.7|8579.2|8581.2|8579.3|8578.9|8576.8|446
1623624000000|2021-06-13 22:40:00|8580.8|8579.3|8579.7|8578.2|8581.4|8579.7|8579.7|8577.7|165
1623624300000|2021-06-13 22:45:00|8579.8|8578.3|8580.4|8578.2|8580.7|8578.6|8579.3|8577|168
1623624600000|2021-06-13 22:50:00|8580|8578.5|8579.9|8577.7|8580.7|8578.9|8579.4|8577.3|187
1623624900000|2021-06-13 22:55:00|8580|8578.1|8580.7|8578.1|8581.5|8579.4|8579.2|8576.8|239
1623625200000|2021-06-13 23:00:00|8581.1|8578.7|8580.4|8578.9|8581.1|8579.3|8580.2|8578.1|149
1623625500000|2021-06-13 23:05:00|8580.3|8578.8|8579.6|8578.1|8580.4|8578.9|8579.2|8577.7|127
1623625800000|2021-06-13 23:10:00|8579.7|8578.2|8579.1|8577.6|8579.7|8578.2|8579|8577.5|98
1623626100000|2021-06-13 23:15:00|8579|8577.5|8578.8|8577.3|8579.6|8578.1|8578.6|8577.1|105
1623626400000|2021-06-13 23:20:00|8578.9|8577.4|8578.8|8577.3|8579.2|8577.7|8578.2|8576.7|100
1623626700000|2021-06-13 23:25:00|8578.7|8577.2|8579.8|8578.3|8580|8578.5|8578.7|8577.2|113
1623627000000|2021-06-13 23:30:00|8579.9|8578.4|8580|8578.5|8580.4|8578.9|8579.3|8578.2|102
1623627300000|2021-06-13 23:35:00|8580.1|8578.6|8579.5|8578|8580.1|8578.6|8579.2|8577.7|54
1623627600000|2021-06-13 23:40:00|8579.4|8577.9|8578.7|8577.2|8579.5|8578|8578.4|8576.9|112
1623627900000|2021-06-13 23:45:00|8578.6|8577.1|8578.3|8576.8|8578.8|8577.4|8578.2|8576.7|136
1623628200000|2021-06-13 23:50:00|8578.2|8576.7|8578.3|8576.8|8578.7|8577.2|8577.5|8576|169
1623628500000|2021-06-13 23:55:00|8578.2|8576.7|8578.4|8576.9|8578.9|8577.4|8578|8576.5|156
1623628800000|2021-06-14 00:00:00|8578.5|8577|8577.8|8576.3|8578.8|8577.3|8576.7|8575.2|326
1623629100000|2021-06-14 00:05:00|8577.9|8576.4|8578.1|8576.6|8578.6|8577.1|8576.4|8574.9|291
1623629400000|2021-06-14 00:10:00|8578.2|8576.7|8577.4|8575.9|8578.3|8576.8|8577.1|8575.6|269
1623629700000|2021-06-14 00:15:00|8577.5|8576|8577.2|8575.7|8577.6|8576.1|8576.4|8575|180
1623630000000|2021-06-14 00:20:00|8577.1|8575.6|8576.9|8575.4|8577.6|8576.2|8576.7|8575.2|172
1623630300000|2021-06-14 00:25:00|8576.8|8575.3|8576.7|8575.2|8577.1|8575.6|8576.5|8575|137
1623630600000|2021-06-14 00:30:00|8576.8|8575.3|8577.1|8575.6|8577.8|8576.6|8576.4|8574.9|242
1623630900000|2021-06-14 00:35:00|8577.2|8575.7|8576.2|8574.7|8577.3|8576.1|8575.5|8574.3|153
1623631200000|2021-06-14 00:40:00|8576.3|8574.8|8577.2|8575.7|8577.4|8576|8576.2|8574.7|141
1623631500000|2021-06-14 00:45:00|8577.1|8575.6|8578.4|8576.9|8578.8|8577.7|8577|8575.5|179
1623631800000|2021-06-14 00:50:00|8578.5|8577|8576.9|8575.4|8578.8|8577.3|8576.7|8575.2|419
1623632100000|2021-06-14 00:55:00|8577|8575.5|8577.5|8576|8577.9|8576.6|8576.4|8574.9|308
1623632400000|2021-06-14 01:00:00|8577.6|8576.1|8577.3|8575.8|8577.8|8576.3|8576.3|8574.9|287
1623632700000|2021-06-14 01:05:00|8577.4|8575.9|8577.7|8576.2|8577.8|8576.4|8576.7|8575.4|244
1623633000000|2021-06-14 01:10:00|8577.8|8576.3|8577|8575.5|8578|8576.8|8576.6|8575.3|323
1623633300000|2021-06-14 01:15:00|8577.1|8575.6|8575.9|8574.4|8577.4|8576.1|8575.5|8574.3|302
1623633600000|2021-06-14 01:20:00|8575.8|8574.3|8576.2|8574.7|8576.7|8575.5|8575.4|8574.2|312
1623633900000|2021-06-14 01:25:00|8576.3|8574.8|8576.9|8575.4|8576.9|8575.6|8575.3|8574.1|247
1623634200000|2021-06-14 01:30:00|8576.8|8575.3|8576.4|8574.9|8576.9|8575.7|8576.3|8574.8|442
1623634500000|2021-06-14 01:35:00|8576.5|8575|8575.7|8574.2|8576.5|8575|8575.3|8573.8|184
1623634800000|2021-06-14 01:40:00|8575.5|8574|8575.3|8573.8|8576.1|8574.6|8575.1|8573.7|130
1623635100000|2021-06-14 01:45:00|8575.4|8573.9|8575.3|8573.8|8575.8|8574.4|8574.7|8573.4|171
1623635400000|2021-06-14 01:50:00|8575.2|8573.7|8575.6|8574.1|8576|8574.7|8575.2|8573.7|142
1623635700000|2021-06-14 01:55:00|8575.7|8574.2|8576.5|8575|8576.6|8575.1|8575.1|8574|160
1623636000000|2021-06-14 02:00:00|8576.4|8574.9|8575.8|8574.3|8576.7|8575.3|8575.6|8574.1|193
1623636300000|2021-06-14 02:05:00|8575.9|8574.4|8575.6|8574.1|8576.4|8575.1|8575.5|8574|153
1623636600000|2021-06-14 02:10:00|8575.7|8574.2|8574.3|8572.8|8575.7|8574.2|8573.8|8572.5|260
1623636900000|2021-06-14 02:15:00|8574.4|8572.9|8574.7|8573.2|8574.9|8573.5|8574.3|8572.9|102
1623637200000|2021-06-14 02:20:00|8574.6|8573.1|8574.6|8573.1|8575|8573.5|8574.3|8572.8|151
1623637500000|2021-06-14 02:25:00|8574.5|8573|8573.9|8573|8575|8573.6|8573.9|8572.7|151
1623637800000|2021-06-14 02:30:00|8574|8573.1|8574.6|8573.1|8574.8|8573.4|8573.6|8572.3|172
1623638100000|2021-06-14 02:35:00|8574.7|8573.2|8575.1|8573.6|8575.2|8573.7|8573.9|8572.7|131
1623638400000|2021-06-14 02:40:00|8575|8573.5|8574.7|8573.2|8575.2|8573.7|8574.5|8573|76
1623638700000|2021-06-14 02:45:00|8574.6|8573.1|8574.9|8573.4|8575.3|8573.8|8574.4|8572.9|134
1623639000000|2021-06-14 02:50:00|8574.8|8573.3|8573.8|8572.9|8575|8573.5|8573.2|8572|198
1623639300000|2021-06-14 02:55:00|8574.2|8572.7|8574.3|8572.8|8574.4|8573|8573.6|8572.2|128
1623639600000|2021-06-14 03:00:00|8574.4|8572.9|8573.7|8572.2|8574.6|8573.2|8573.6|8572.1|171
1623639900000|2021-06-14 03:05:00|8573.6|8572.1|8574.7|8573.2|8575.2|8573.7|8573.2|8572|169
1623640200000|2021-06-14 03:10:00|8574.8|8573.3|8574.7|8573.2|8575.4|8573.9|8574|8572.8|162
1623640500000|2021-06-14 03:15:00|8574.6|8573.1|8574|8572.5|8575|8573.5|8573.9|8572.4|162
1623640800000|2021-06-14 03:20:00|8574.1|8572.6|8574|8572.5|8575|8573.5|8573.6|8572.3|246
1623641100000|2021-06-14 03:25:00|8574.1|8572.6|8574.7|8573.8|8575.2|8573.9|8574|8572.6|152
1623641400000|2021-06-14 03:30:00|8574.6|8573.7|8574.6|8573.1|8575|8573.8|8574.2|8572.9|196
1623641700000|2021-06-14 03:35:00|8574.5|8573|8574.8|8573.9|8575.6|8574.3|8574.3|8572.8|244
1623642000000|2021-06-14 03:40:00|8574.9|8574|8575.3|8573.8|8576.1|8574.8|8574.7|8573.5|238
1623642300000|2021-06-14 03:45:00|8575.2|8573.7|8575.3|8573.8|8575.7|8574.5|8575|8573.5|131
1623642600000|2021-06-14 03:50:00|8575.4|8573.9|8575.8|8574.3|8576.1|8574.8|8575.4|8573.9|84
1623642900000|2021-06-14 03:55:00|8575.7|8574.2|8575.4|8573.9|8576|8574.9|8575.2|8573.7|98
1623643200000|2021-06-14 04:00:00|8575.7|8574.2|8575.8|8574.3|8576|8574.8|8575|8573.5|181
1623643500000|2021-06-14 04:05:00|8575.7|8574.2|8574.9|8573.4|8575.9|8574.4|8574.5|8573.2|159
1623643800000|2021-06-14 04:10:00|8574.8|8573.3|8573.7|8572.2|8574.9|8573.6|8573.2|8571.9|170
1623644100000|2021-06-14 04:15:00|8573.6|8572.1|8573.8|8572.3|8573.9|8572.6|8573.1|8571.7|121
1623644400000|2021-06-14 04:20:00|8573.7|8572.2|8574|8572.5|8574|8572.5|8573.2|8572.1|75
1623644700000|2021-06-14 04:25:00|8573.9|8572.4|8574.4|8572.9|8574.4|8572.9|8573|8571.7|109
1623645000000|2021-06-14 04:30:00|8574.3|8572.8|8573.5|8572|8574.6|8573.3|8573.1|8571.9|159
1623645300000|2021-06-14 04:35:00|8573.6|8572.1|8573.5|8572|8574|8572.5|8573|8571.8|109
1623645600000|2021-06-14 04:40:00|8573.6|8572.1|8573.4|8571.9|8574.1|8572.9|8572.8|8571.7|148
1623645900000|2021-06-14 04:45:00|8573.5|8572|8574|8572.5|8574.2|8572.9|8573.1|8572|152
1623646200000|2021-06-14 04:50:00|8574.1|8572.6|8575.2|8573.7|8575.4|8573.9|8574|8572.5|112
1623646500000|2021-06-14 04:55:00|8575.3|8573.8|8577.6|8576.1|8577.7|8576.2|8574.8|8573.5|282
1623646800000|2021-06-14 05:00:00|8577.5|8576|8578.6|8577.1|8579.2|8578.1|8576.9|8575.4|236
1623647100000|2021-06-14 05:05:00|8578.7|8577.2|8578.7|8577.2|8578.8|8577.6|8577.7|8576.5|163
1623647400000|2021-06-14 05:10:00|8578.5|8577|8578.2|8576.7|8578.9|8577.7|8577.6|8576.1|125
1623647700000|2021-06-14 05:15:00|8578.3|8576.8|8577.8|8576.3|8578.4|8577.1|8577.5|8576|91
1623648000000|2021-06-14 05:20:00|8577.9|8576.4|8577.7|8576.2|8578|8576.5|8577.1|8575.9|67
1623648300000|2021-06-14 05:25:00|8577.9|8576.4|8577.5|8576|8578.1|8576.8|8577.2|8575.7|118
1623648600000|2021-06-14 05:30:00|8577.4|8575.9|8576.7|8575.2|8577.9|8576.4|8576.3|8575|156
1623648900000|2021-06-14 05:35:00|8576.6|8575.1|8577.2|8575.7|8577.2|8576|8576.2|8574.9|103
1623649200000|2021-06-14 05:40:00|8577.1|8575.6|8577.4|8575.9|8577.5|8576|8576.4|8575.3|139
1623649500000|2021-06-14 05:45:00|8577.5|8576|8577.8|8576.3|8577.9|8576.4|8577.3|8575.8|74
1623649800000|2021-06-14 05:50:00|8578|8576.5|8578|8576.5|8578.3|8577.1|8577.8|8576.3|79
1623650100000|2021-06-14 05:55:00|8578.1|8576.6|8578.6|8577.1|8578.9|8577.4|8577.2|8575.9|174
1623650400000|2021-06-14 06:00:00|8578.5|8577|8578.6|8577.1|8579.4|8578.2|8576.8|8575.3|461
1623650700000|2021-06-14 06:05:00|8578.5|8577|8577.2|8575.7|8578.9|8577.5|8575.8|8574.8|278
1623651000000|2021-06-14 06:10:00|8577.3|8575.8|8578.6|8577.7|8579|8577.7|8575.8|8574.6|433
1623651300000|2021-06-14 06:15:00|8578.5|8577.6|8578.1|8576.6|8579.1|8577.7|8577.4|8576.2|311
1623651600000|2021-06-14 06:20:00|8578.2|8576.7|8579.3|8577.8|8579.6|8578.2|8577.2|8575.9|314
1623651900000|2021-06-14 06:25:00|8579.1|8578.2|8578.6|8577.7|8579.6|8578.5|8577.3|8576.1|400
1623652200000|2021-06-14 06:30:00|8578.9|8577.4|8576.8|8575.3|8578.9|8577.5|8576.3|8575.1|401
1623652500000|2021-06-14 06:35:00|8576.7|8575.2|8576.7|8575.2|8577.6|8576.4|8576|8574.7|323
1623652800000|2021-06-14 06:40:00|8576.8|8575.3|8576.5|8575.6|8578|8576.8|8575.6|8574.3|365
1623653100000|2021-06-14 06:45:00|8576.4|8575.5|8579.3|8577.8|8579.5|8578.2|8576.1|8574.9|368
1623653400000|2021-06-14 06:50:00|8579.4|8577.9|8578.2|8576.7|8579.5|8578.3|8577.8|8576.4|284
1623653700000|2021-06-14 06:55:00|8578|8577.1|8580.5|8579|8580.9|8579.8|8576.1|8574.9|447
1623654000000|2021-06-14 07:00:00|8580.4|8578.9|8584.1|8582.6|8584.6|8583.1|8580.4|8578.9|427
1623654300000|2021-06-14 07:05:00|8584.4|8582.9|8582.4|8580.9|8585.6|8584.4|8581.4|8580|471
1623654600000|2021-06-14 07:10:00|8582.3|8580.8|8583.9|8583|8586.4|8585.2|8580.9|8579.7|610
1623654900000|2021-06-14 07:15:00|8584|8583.1|8581.8|8580.3|8584.1|8583.2|8579.1|8577.6|519
1623655200000|2021-06-14 07:20:00|8581.9|8580.4|8583.5|8582|8584|8582.8|8580|8579.1|544
1623655500000|2021-06-14 07:25:00|8583.2|8582.3|8589.1|8587.6|8589.4|8588.3|8583|8581.9|707
1623655800000|2021-06-14 07:30:00|8588.8|8587.9|8592.7|8591.8|8593.2|8592|8587.6|8586.4|693
1623656100000|2021-06-14 07:35:00|8592.6|8591.7|8594.6|8593.7|8595.5|8594.1|8592.4|8591.5|531
1623656400000|2021-06-14 07:40:00|8595.2|8594|8598.3|8596.8|8598.8|8597.6|8595.2|8594|546
1623656700000|2021-06-14 07:45:00|8598.2|8596.7|8594.2|8592.7|8598.7|8597.4|8593.2|8592|538
1623657000000|2021-06-14 07:50:00|8594.1|8592.6|8594|8592.5|8595.2|8594|8592.1|8590.9|372
1623657300000|2021-06-14 07:55:00|8594.1|8592.6|8593.5|8592.6|8595.5|8594.3|8592.7|8591.2|375
1623657600000|2021-06-14 08:00:00|8593.9|8592.4|8598.2|8596.7|8598.5|8597.3|8592.7|8591.4|420
1623657900000|2021-06-14 08:05:00|8597.9|8597|8601.4|8599.9|8602.1|8600.7|8597.6|8596.2|448
1623658200000|2021-06-14 08:10:00|8601.5|8600|8600.8|8599.3|8602.2|8601.2|8600.3|8599.1|428
1623658500000|2021-06-14 08:15:00|8600.7|8599.2|8597.8|8596.9|8600.7|8599.3|8595.5|8594.2|476
1623658800000|2021-06-14 08:20:00|8597.7|8596.8|8596.8|8595.9|8600|8598.9|8596.4|8595.2|444
1623659100000|2021-06-14 08:25:00|8596.7|8595.8|8599.7|8598.8|8600.9|8599.8|8596.7|8595.6|399
1623659400000|2021-06-14 08:30:00|8599.9|8599|8603.4|8602.5|8604.7|8603.8|8599.1|8598.1|504
1623659700000|2021-06-14 08:35:00|8603.5|8602.6|8605.2|8604.3|8605.8|8604.7|8603|8602|492
1623660000000|2021-06-14 08:40:00|8605.4|8604.5|8604.1|8603.2|8606.7|8605.4|8602.6|8601.3|470
1623660300000|2021-06-14 08:45:00|8604.2|8603.3|8603.9|8603|8604.6|8603.4|8600|8598.5|492
1623660600000|2021-06-14 08:50:00|8604.1|8602.6|8602|8600.5|8606.3|8605.1|8601.7|8600.4|424
1623660900000|2021-06-14 08:55:00|8601.9|8600.4|8598.8|8597.3|8602.5|8601.3|8598.5|8597.2|456
1623661200000|2021-06-14 09:00:00|8598.7|8597.2|8602.2|8600.7|8602.3|8601.2|8598.4|8597|464
1623661500000|2021-06-14 09:05:00|8601.8|8600.9|8604|8603.1|8605.1|8604.1|8601.6|8600.5|409
1623661800000|2021-06-14 09:10:00|8604.4|8602.9|8603.8|8602.9|8605.1|8603.9|8602.5|8601.4|356
1623662100000|2021-06-14 09:15:00|8604|8602.5|8599.6|8598.7|8604.9|8603.7|8598.6|8597.4|450
1623662400000|2021-06-14 09:20:00|8599.7|8598.8|8598.5|8597.6|8600.2|8599.1|8597.8|8596.7|400
1623662700000|2021-06-14 09:25:00|8598.7|8597.2|8599.8|8598.9|8600.3|8599.1|8598.4|8597.1|321
1623663000000|2021-06-14 09:30:00|8599.9|8599|8598.1|8596.6|8600.4|8599.2|8597|8595.9|306
1623663300000|2021-06-14 09:35:00|8598|8596.5|8596.1|8595.2|8599.2|8598.2|8596.1|8595|407
1623663600000|2021-06-14 09:40:00|8596.2|8595.3|8598|8596.5|8598.1|8596.9|8595.8|8594.6|329
1623663900000|2021-06-14 09:45:00|8597.7|8596.8|8595.4|8594.5|8598.1|8596.9|8595.4|8594.2|247
1623664200000|2021-06-14 09:50:00|8595.7|8594.2|8597.2|8595.7|8597.2|8595.7|8594.2|8593.2|280
1623664500000|2021-06-14 09:55:00|8596.6|8595.6|8596.7|8595.8|8597.7|8596.6|8595.7|8594.8|396
1623664800000|2021-06-14 10:00:00|8597|8595.5|8596.8|8595.3|8597|8596.1|8594.7|8593.6|343
1623665100000|2021-06-14 10:05:00|8596.9|8595.4|8596|8595.1|8596.9|8595.8|8595.3|8594.2|305
1623665400000|2021-06-14 10:10:00|8596.1|8595.2|8598.2|8597.3|8598.9|8597.6|8596|8594.8|222
1623665700000|2021-06-14 10:15:00|8598.3|8597.4|8599.2|8597.7|8599.4|8598.3|8597.6|8596.5|357
1623666000000|2021-06-14 10:20:00|8599.3|8597.8|8598.9|8598|8600.1|8599.2|8598.3|8597.2|335
1623666300000|2021-06-14 10:25:00|8598.7|8597.8|8597.4|8595.9|8599.2|8598.2|8596.5|8595.2|329
1623666600000|2021-06-14 10:30:00|8597.3|8595.8|8597.9|8597|8598.1|8597.2|8596|8595.1|386
1623666900000|2021-06-14 10:35:00|8598|8597.1|8597.3|8596.4|8598.9|8597.8|8596.4|8595.3|357
1623667200000|2021-06-14 10:40:00|8597.4|8596.5|8598.3|8597.4|8598.8|8597.9|8596.8|8595.8|298
1623667500000|2021-06-14 10:45:00|8598.2|8597.3|8596.1|8594.6|8598.8|8597.8|8595.8|8594.6|266
1623667800000|2021-06-14 10:50:00|8596|8594.5|8597.7|8596.8|8598.2|8597.3|8595.8|8594.5|346
1623668100000|2021-06-14 10:55:00|8597.6|8596.7|8592.9|8591.4|8598|8596.7|8591.1|8590.1|618
1623668400000|2021-06-14 11:00:00|8592.6|8591.7|8594.6|8593.7|8595|8593.9|8589.8|8588.5|622
1623668700000|2021-06-14 11:05:00|8594.5|8593.6|8593|8592.1|8594.6|8593.7|8591.9|8590.7|322
1623669000000|2021-06-14 11:10:00|8593.1|8592.2|8594.7|8593.8|8595.1|8594.1|8592.3|8591.2|321
1623669300000|2021-06-14 11:15:00|8594.6|8593.7|8595.3|8594.4|8595.5|8594.6|8591.8|8590.9|364
1623669600000|2021-06-14 11:20:00|8595.1|8594.2|8594.9|8593.4|8595.3|8594.3|8594|8592.7|253
1623669900000|2021-06-14 11:25:00|8594.6|8593.7|8593.6|8592.7|8594.7|8593.7|8593.1|8592|245
1623670200000|2021-06-14 11:30:00|8593.5|8592.6|8594.7|8593.8|8595.5|8594.6|8593.5|8592.6|325
1623670500000|2021-06-14 11:35:00|8594.8|8593.9|8596.8|8595.9|8597.1|8596.2|8594.6|8593.5|266
1623670800000|2021-06-14 11:40:00|8596.9|8596|8593.7|8592.8|8596.9|8596|8593.6|8592.7|359
1623671100000|2021-06-14 11:45:00|8593.6|8592.7|8595.4|8594.5|8595.9|8595|8593.3|8592.2|301
1623671400000|2021-06-14 11:50:00|8595.5|8594.6|8593.4|8592.5|8595.7|8594.8|8592.6|8591.5|331
1623671700000|2021-06-14 11:55:00|8593.1|8592.2|8592.5|8591.6|8594.3|8593.2|8591.8|8590.7|353
1623672000000|2021-06-14 12:00:00|8592.4|8591.5|8589.9|8589|8593.5|8592.5|8589.9|8588.8|424
1623672300000|2021-06-14 12:05:00|8590.2|8589.3|8587.4|8586.5|8591.3|8590.3|8587.4|8586.3|356
1623672600000|2021-06-14 12:10:00|8587.5|8586.6|8590|8589.1|8590.6|8589.7|8587.5|8586.3|350
1623672900000|2021-06-14 12:15:00|8590.1|8589.2|8588.8|8587.9|8590.4|8589.5|8588.4|8587.4|376
1623673200000|2021-06-14 12:20:00|8588.7|8587.8|8587.2|8586.3|8589.5|8588.6|8586.3|8585.4|444
1623673500000|2021-06-14 12:25:00|8587.3|8586.4|8587|8586.1|8588.5|8587.5|8586.4|8585.4|445
1623673800000|2021-06-14 12:30:00|8586.9|8586|8587.3|8586.4|8587.5|8586.6|8584.4|8583.2|597
1623674100000|2021-06-14 12:35:00|8587.4|8586.5|8587.4|8586.5|8588.9|8587.9|8587.1|8586.2|414
1623674400000|2021-06-14 12:40:00|8587.3|8586.4|8586.9|8586|8588.2|8587.3|8586.5|8585.6|320
1623674700000|2021-06-14 12:45:00|8587|8586.1|8587.8|8586.9|8588.1|8587.2|8586|8584.9|327
1623675000000|2021-06-14 12:50:00|8587.9|8587|8587.9|8587|8588.9|8587.7|8587.1|8586.2|334
1623675300000|2021-06-14 12:55:00|8587.7|8586.8|8590.3|8589.4|8590.6|8589.5|8587.5|8586.4|435
1623675600000|2021-06-14 13:00:00|8590.4|8589.5|8590.7|8589.2|8591.5|8590.4|8586.1|8585.1|630
1623675900000|2021-06-14 13:05:00|8590.8|8589.3|8591.5|8590.6|8592|8590.9|8589.1|8588|498
1623676200000|2021-06-14 13:10:00|8591.4|8590.5|8590.8|8589.9|8591.5|8590.6|8589.7|8588.6|466
1623676500000|2021-06-14 13:15:00|8590.7|8589.8|8593.6|8592.7|8593.8|8592.9|8590.6|8589.7|320
1623676800000|2021-06-14 13:20:00|8593.7|8592.8|8592.4|8591.5|8593.9|8593|8591.2|8590.3|403
1623677100000|2021-06-14 13:25:00|8592.3|8591.4|8591.7|8590.8|8592.5|8591.5|8590.5|8589.4|344
1623677400000|2021-06-14 13:30:00|8591.8|8590.9|8589.4|8588.5|8592.1|8590.9|8588.9|8587.8|409
1623677700000|2021-06-14 13:35:00|8589.3|8588.4|8590.6|8589.7|8590.6|8589.7|8587.5|8586.6|408
1623678000000|2021-06-14 13:40:00|8590.5|8589.6|8585.8|8584.3|8590.5|8589.6|8585.3|8584.2|436
1623678300000|2021-06-14 13:45:00|8585.7|8584.2|8588.5|8587.6|8589.2|8588|8584|8583.1|428
1623678600000|2021-06-14 13:50:00|8588.6|8587.7|8587.5|8586.6|8589.3|8588.4|8587.3|8586.4|519
1623678900000|2021-06-14 13:55:00|8587.4|8586.5|8588.8|8587.9|8589.9|8588.8|8587.4|8586.5|534
1623679200000|2021-06-14 14:00:00|8589.2|8587.7|8588.4|8587.5|8590|8589.1|8587.5|8586.6|468
1623679500000|2021-06-14 14:05:00|8588.5|8587.6|8588.7|8587.8|8589.1|8588.2|8587.2|8586.3|344
1623679800000|2021-06-14 14:10:00|8588.8|8587.9|8589.1|8588.2|8589.5|8588.6|8588.1|8587.2|349
1623680100000|2021-06-14 14:15:00|8589|8588.1|8588.4|8587.5|8589.7|8588.5|8588.2|8587.3|405
1623680400000|2021-06-14 14:20:00|8588.3|8587.4|8590.1|8589.2|8590.9|8590|8587.5|8586.6|406
1623680700000|2021-06-14 14:25:00|8590.2|8589.3|8589.9|8589|8592.8|8591.9|8589.1|8588.2|467
1623681000000|2021-06-14 14:30:00|8590|8589.1|8588.6|8587.7|8590.7|8589.8|8588.1|8586.9|403
1623681300000|2021-06-14 14:35:00|8588.7|8587.8|8591.2|8590.3|8591.4|8590.5|8588.5|8587.5|417
1623681600000|2021-06-14 14:40:00|8591.3|8590.4|8591.7|8590.8|8592.8|8591.9|8591.2|8590.1|396
1623681900000|2021-06-14 14:45:00|8591.6|8590.7|8593|8592.1|8594.1|8593.2|8591.4|8590.5|347
1623682200000|2021-06-14 14:50:00|8593.1|8592.2|8588.3|8587.4|8594.3|8593.4|8587.9|8587|484
1623682500000|2021-06-14 14:55:00|8588.4|8587.5|8589.2|8588.3|8590.4|8589.5|8586.5|8585.6|632
1623682800000|2021-06-14 15:00:00|8589.1|8588.2|8588.1|8587.2|8589.6|8588.7|8586.8|8585.9|449
1623683100000|2021-06-14 15:05:00|8588|8587.1|8589|8587.5|8590.1|8589.2|8587.7|8586.8|356
1623683400000|2021-06-14 15:10:00|8589.1|8587.6|8590.7|8589.8|8591.8|8590.9|8588.1|8586.9|347
1623683700000|2021-06-14 15:15:00|8590.6|8589.7|8590.9|8590|8591.4|8590.3|8589.5|8588.6|261
1623684000000|2021-06-14 15:20:00|8590.8|8589.9|8593.2|8592.3|8593.4|8592.5|8590.7|8589.5|294
1623684300000|2021-06-14 15:25:00|8593.1|8592.2|8591.9|8591|8593.8|8592.9|8591.8|8590.6|238
1623684600000|2021-06-14 15:30:00|8591.8|8590.9|8591.5|8590.6|8592.5|8591.6|8590.8|8589.7|331
1623684900000|2021-06-14 15:35:00|8591.4|8590.5|8592.6|8591.7|8593|8592.1|8590.6|8589.7|374
1623685200000|2021-06-14 15:40:00|8592.5|8591.6|8592.7|8591.8|8593.1|8592.2|8592|8591.1|236
1623685500000|2021-06-14 15:45:00|8592.8|8591.9|8591.3|8590.4|8594.1|8593.2|8591.3|8590.2|286
1623685800000|2021-06-14 15:50:00|8591.2|8590.3|8590.4|8589.5|8591.4|8590.4|8590|8589|267
1623686100000|2021-06-14 15:55:00|8590.5|8589.6|8590.4|8589.5|8593.7|8592.7|8590.1|8589.2|392
1623686400000|2021-06-14 16:00:00|8590.5|8589.6|8590.5|8589.6|8591.3|8590.4|8589.1|8588.2|403
1623686700000|2021-06-14 16:05:00|8590.6|8589.7|8588.7|8587.8|8590.7|8589.8|8588.6|8587.7|395
1623687000000|2021-06-14 16:10:00|8588.6|8587.7|8589|8588.1|8590|8589.1|8587.9|8586.7|382
1623687300000|2021-06-14 16:15:00|8588.9|8588|8587.6|8586.7|8589.1|8588.2|8587.4|8586.5|204
1623687600000|2021-06-14 16:20:00|8587.5|8586.6|8588.2|8587.3|8588.3|8587.4|8587.3|8586.4|188
1623687900000|2021-06-14 16:25:00|8588.3|8587.4|8589.3|8588.4|8590|8589.1|8588.1|8587.2|218
1623688200000|2021-06-14 16:30:00|8589.2|8588.3|8588.9|8588|8589.5|8588.6|8588.9|8588|147
1623688500000|2021-06-14 16:35:00|8589|8588.1|8587.9|8587|8589.1|8588.2|8587.5|8586.6|256
1623688800000|2021-06-14 16:40:00|8587.8|8586.9|8587.4|8586.5|8588.2|8587.3|8587.3|8586.4|133
1623689100000|2021-06-14 16:45:00|8587.3|8586.4|8586.6|8585.7|8587.9|8587|8586.4|8585.3|212
1623689400000|2021-06-14 16:50:00|8586.7|8585.8|8586.6|8585.7|8587.2|8586.3|8586.2|8585.3|166
1623689700000|2021-06-14 16:55:00|8586.7|8585.8|8590|8589.1|8590.1|8589.2|8586.4|8585.4|246
1623690000000|2021-06-14 17:00:00|8589.9|8589|8589.1|8588.2|8591.6|8590.7|8589|8588.1|204
1623690300000|2021-06-14 17:05:00|8589.2|8588.3|8588|8587.1|8590.1|8589.2|8587.8|8586.9|231
1623690600000|2021-06-14 17:10:00|8587.9|8587|8590.5|8589.6|8590.9|8590|8587.4|8586.4|224
1623690900000|2021-06-14 17:15:00|8590.6|8589.7|8590.7|8589.8|8591.2|8590.1|8589.8|8588.9|161
1623691200000|2021-06-14 17:20:00|8590.8|8589.9|8591|8590.1|8592.2|8591.3|8590.7|8589.8|169
1623691500000|2021-06-14 17:25:00|8590.9|8590|8589.7|8588.8|8591|8590.1|8589.4|8588.5|144
1623691800000|2021-06-14 17:30:00|8589.8|8588.9|8589.3|8588.4|8590.1|8589.1|8589|8588.1|210
1623692100000|2021-06-14 17:35:00|8589.2|8588.3|8588.9|8588|8589.3|8588.4|8588.5|8587.6|126
1623692400000|2021-06-14 17:40:00|8588.8|8587.9|8589.1|8588.2|8589.9|8588.8|8588.3|8587.4|144
1623692700000|2021-06-14 17:45:00|8589|8588.1|8588.8|8587.9|8589.6|8588.6|8588.7|8587.8|133
1623693000000|2021-06-14 17:50:00|8588.9|8588|8588.5|8587.6|8589|8588|8587.8|8586.9|146
1623693300000|2021-06-14 17:55:00|8588.4|8587.5|8589.9|8589|8590.2|8589.2|8588.4|8587.4|201
1623693600000|2021-06-14 18:00:00|8589.8|8588.9|8590.1|8589.2|8590.5|8589.6|8589.3|8588.4|188
1623693900000|2021-06-14 18:05:00|8590.2|8589.3|8591|8590.1|8591.1|8590.2|8589.9|8589|156
1623694200000|2021-06-14 18:10:00|8591.1|8590.2|8591.1|8590.2|8591.3|8590.4|8590.8|8589.7|125
1623694500000|2021-06-14 18:15:00|8591.2|8590.3|8590.4|8589.5|8591.2|8590.3|8589.9|8588.9|195
1623694800000|2021-06-14 18:20:00|8590.3|8589.4|8590.2|8589.3|8590.5|8589.6|8589.6|8588.6|192
1623695100000|2021-06-14 18:25:00|8590.3|8589.4|8590.4|8589.5|8591|8589.9|8589.9|8589|193
1623695400000|2021-06-14 18:30:00|8590.5|8589.6|8589.4|8588.5|8591.4|8590.5|8589.4|8588.4|194
1623695700000|2021-06-14 18:35:00|8589.6|8588.7|8589.2|8588.3|8590.1|8589.2|8589|8588.1|171
1623696000000|2021-06-14 18:40:00|8589.1|8588.2|8588.9|8588|8589.2|8588.3|8588.4|8587.5|133
1623696300000|2021-06-14 18:45:00|8589.1|8588.2|8590.1|8589.2|8590.6|8589.7|8588.9|8588|177
1623696600000|2021-06-14 18:50:00|8590|8589.1|8590.6|8589.7|8590.8|8589.9|8589.8|8588.9|193
1623696900000|2021-06-14 18:55:00|8590.5|8589.6|8590.4|8589.5|8591.1|8590.2|8589.7|8588.8|222
1623697200000|2021-06-14 19:00:00|8590.3|8589.4|8589.6|8588.7|8590.5|8589.6|8588.9|8588|212
1623697500000|2021-06-14 19:05:00|8589.7|8588.8|8591.3|8590.4|8591.4|8590.5|8589.4|8588.2|191
1623697800000|2021-06-14 19:10:00|8591.2|8590.3|8589.8|8588.9|8591.4|8590.5|8589.7|8588.8|165
1623698100000|2021-06-14 19:15:00|8589.9|8589|8589.7|8588.8|8590|8589.1|8589.6|8588.7|75
1623698400000|2021-06-14 19:20:00|8589.6|8588.7|8589.4|8588.5|8589.9|8589|8589|8588.1|118
1623698700000|2021-06-14 19:25:00|8589.5|8588.6|8589.4|8588.5|8589.9|8589|8589.3|8588.3|150
1623699000000|2021-06-14 19:30:00|8589.5|8588.6|8589.7|8588.8|8590.2|8589.3|8589.4|8588.2|136
1623699300000|2021-06-14 19:35:00|8589.8|8588.9|8590.1|8589.2|8590.7|8589.8|8589.7|8588.8|105
1623699600000|2021-06-14 19:40:00|8590.2|8589.3|8589.6|8588.7|8590.2|8589.3|8589.5|8588.6|143
1623699900000|2021-06-14 19:45:00|8589.5|8588.6|8590.3|8589.4|8590.7|8589.8|8589.5|8588.4|222
1623700200000|2021-06-14 19:50:00|8590.6|8589.1|8590.2|8589.3|8590.7|8589.7|8589.3|8588.2|212
1623700500000|2021-06-14 19:55:00|8590.3|8589.4|8591.6|8590.7|8592.3|8591.4|8589.6|8588.5|364
1623700800000|2021-06-14 20:00:00|8591.7|8590.8|8592.6|8591.7|8593.3|8592.3|8591.5|8590.4|334
1623701100000|2021-06-14 20:05:00|8592.3|8591.4|8591.7|8590.8|8592.3|8591.4|8591.7|8590.6|134
1623701400000|2021-06-14 20:10:00|8591.8|8590.9|8591.6|8590.7|8592.5|8591.6|8591.5|8590.5|109
1623701700000|2021-06-14 20:15:00|8591.5|8590.6|8591.8|8590.9|8592|8591.1|8591.5|8590.6|98
1623702000000|2021-06-14 20:20:00|8591.7|8590.8|8591.1|8590.2|8591.9|8590.9|8591|8589.9|86
1623702300000|2021-06-14 20:25:00|8591.2|8590.3|8591.5|8590.6|8591.7|8590.8|8591|8590.1|85
1623702600000|2021-06-14 20:30:00|8591.6|8590.7|8591.3|8590.4|8592.2|8591.2|8591.3|8590.1|87
1623702900000|2021-06-14 20:35:00|8591.4|8590.5|8592|8590.5|8592.2|8590.9|8590.9|8589.7|102
1623703200000|2021-06-14 20:40:00|8591.9|8590.4|8591.4|8590.5|8592|8590.8|8591.1|8589.9|107
1623703500000|2021-06-14 20:45:00|8591.2|8590.3|8591.4|8589.9|8592|8590.7|8591.1|8589.6|149
1623703800000|2021-06-14 20:50:00|8591.5|8588.9|8591.8|8590.3|8592.5|8590.6|8591|8587.8|516
1623704100000|2021-06-14 20:55:00|8591.7|8590.2|8594.4|8583.4|8594.5|8592|8591.4|8583.1|754
1623704400000|2021-06-14 21:00:00|8593.1|8582.1|8594.6|8585.3|8594.9|8585.8|8591.5|8580.5|38
1623704700000|2021-06-14 21:05:00|8597.3|8586.3|8593.1|8582.1|8597.6|8588.3|8591.5|8580.5|167
1623705000000|2021-06-14 21:10:00|8593.2|8582.2|8594|8583|8594.5|8583.5|8591.5|8580.5|173
1623705300000|2021-06-14 21:15:00|8594.1|8583.1|8595.2|8584.2|8596.8|8589.2|8590.7|8580.8|255
1623705600000|2021-06-14 21:20:00|8595.8|8584.8|8591.7|8587.2|8596.8|8587.5|8591.7|8580.8|207
1623705900000|2021-06-14 21:25:00|8592.1|8586.9|8593.8|8586.4|8597.2|8588.3|8592.1|8583.1|240
1623706200000|2021-06-14 21:30:00|8593.3|8587.2|8593.7|8588.4|8593.9|8589.5|8592.1|8586.3|101
1623706500000|2021-06-14 21:35:00|8593.6|8588.3|8592.5|8589.1|8595.9|8589.7|8590.7|8583.8|278
1623706800000|2021-06-14 21:40:00|8593.9|8587.1|8595.4|8587.9|8597.2|8590.3|8592.7|8584.2|290
1623707100000|2021-06-14 21:45:00|8595.2|8588.7|8594.2|8588|8596.6|8590.4|8591|8583.3|907
1623707400000|2021-06-14 21:50:00|8594.4|8587.9|8594.4|8588.3|8596.6|8589.4|8591.5|8583.8|802
1623707700000|2021-06-14 21:55:00|8594.2|8588.5|8592.2|8585.5|8596.1|8588.7|8590.6|8583.8|473
1623708000000|2021-06-14 22:00:00|8591.9|8585.7|8595.3|8588.4|8597.5|8590.2|8591.7|8585.7|505
1623708300000|2021-06-14 22:05:00|8593.8|8590|8594.9|8587.8|8596.1|8590.6|8592.8|8585.9|409
1623708600000|2021-06-14 22:10:00|8594.7|8588|8591.8|8589.2|8596.6|8590.2|8591.8|8585.5|617
1623708900000|2021-06-14 22:15:00|8592.5|8587.8|8593.7|8589.1|8594.8|8590.8|8591.6|8587|335
1623709200000|2021-06-14 22:20:00|8593.8|8588.9|8591.9|8590.4|8595|8590.7|8591.9|8586.4|340
1623709500000|2021-06-14 22:25:00|8592.4|8589.9|8592.7|8589.1|8595.3|8590.4|8590.8|8585.9|472
1623709800000|2021-06-14 22:30:00|8593|8588.8|8593.2|8588.6|8594.9|8590.5|8591.3|8585.9|240
1623710100000|2021-06-14 22:35:00|8593|8588.8|8592.5|8590.2|8594|8590.6|8591.2|8587.1|340
1623710400000|2021-06-14 22:40:00|8592.1|8590.6|8593.1|8588.3|8594.1|8590.6|8591.7|8586.9|334
1623710700000|2021-06-14 22:45:00|8592.8|8588.6|8594.1|8588.8|8594.7|8590.8|8591.4|8586.8|372
1623711000000|2021-06-14 22:50:00|8593.9|8589.1|8592.7|8590.5|8594.5|8590.9|8592|8587.3|210
1623711300000|2021-06-14 22:55:00|8592.3|8590.8|8592.4|8588.4|8594.5|8590.9|8592.1|8586.8|198
1623711600000|2021-06-14 23:00:00|8591.7|8590.2|8591.8|8589.4|8594.1|8591.4|8591.3|8584.8|482
1623711900000|2021-06-14 23:05:00|8593|8588|8591.9|8588.3|8593.1|8590.4|8591|8586.2|255
1623712200000|2021-06-14 23:10:00|8592.2|8588.1|8591.6|8590.1|8593.2|8590.5|8591.3|8585.9|255
1623712500000|2021-06-14 23:15:00|8591.7|8590.2|8592.2|8589.9|8593.5|8591|8590.7|8586.9|376
1623712800000|2021-06-14 23:20:00|8591.5|8590|8592.2|8590.7|8594.5|8590.9|8591.5|8587.1|482
1623713100000|2021-06-14 23:25:00|8592.5|8590.3|8592.4|8589.8|8593.5|8590.9|8591.3|8588.6|297
1623713400000|2021-06-14 23:30:00|8592.3|8589.9|8592|8590.5|8593.6|8590.7|8591.3|8588.6|246
1623713700000|2021-06-14 23:35:00|8591.9|8589.2|8591.2|8589.7|8592.7|8590.6|8590.7|8588.1|256
1623714000000|2021-06-14 23:40:00|8591.9|8589.2|8591.9|8589.4|8594.2|8590.7|8590.8|8588.2|268
1623714300000|2021-06-14 23:45:00|8592|8589.5|8590.8|8589.3|8593.4|8590.4|8590.4|8586.3|306
1623714600000|2021-06-14 23:50:00|8590.4|8588.5|8592.1|8590.6|8593.5|8590.6|8590.3|8587.8|268
1623714900000|2021-06-14 23:55:00|8592.5|8590.2|8591.8|8590.3|8593.4|8590.8|8591.1|8588.2|187
1623715200000|2021-06-15 00:00:00|8591.7|8590.2|8589.7|8588.2|8591.8|8590.3|8588.5|8587.5|412
1623715500000|2021-06-15 00:05:00|8589.8|8588.3|8589.1|8587.6|8590.6|8589.2|8588.8|8587.3|205
1623715800000|2021-06-15 00:10:00|8589|8587.5|8589|8587.5|8589.2|8587.8|8588.4|8587.1|100
1623716100000|2021-06-15 00:15:00|8588.9|8587.4|8587.8|8586.3|8589.2|8588|8587.5|8586.3|158
1623716400000|2021-06-15 00:20:00|8587.7|8586.2|8588.1|8587.2|8588.5|8587.5|8587.4|8586.2|115
1623716700000|2021-06-15 00:25:00|8588.2|8587.3|8587.6|8586.7|8588.4|8587.4|8587|8585.8|148
1623717000000|2021-06-15 00:30:00|8587.8|8586.3|8586.9|8586|8587.9|8586.8|8586.8|8585.5|149
1623717300000|2021-06-15 00:35:00|8586.8|8585.9|8586.8|8585.3|8587.3|8586.1|8586.5|8585.1|137
1623717600000|2021-06-15 00:40:00|8586.9|8585.4|8587|8585.5|8587.2|8586.1|8586.3|8585.1|193
1623717900000|2021-06-15 00:45:00|8587.1|8585.6|8588|8586.5|8588.2|8587|8586.9|8585.5|206
1623718200000|2021-06-15 00:50:00|8588.1|8586.6|8589.5|8588|8590.4|8589.2|8587.3|8586.2|366
1623718500000|2021-06-15 00:55:00|8589.7|8588.2|8589.3|8587.8|8591.3|8590.2|8588.9|8587.8|379
1623718800000|2021-06-15 01:00:00|8589.4|8587.9|8588.9|8587.4|8590.1|8588.8|8588.6|8587.3|412
1623719100000|2021-06-15 01:05:00|8588.7|8587.2|8588.7|8587.2|8589.5|8588.3|8588.2|8587|355
1623719400000|2021-06-15 01:10:00|8588.6|8587.1|8588.7|8587.2|8588.8|8587.4|8587.7|8586.6|303
1623719700000|2021-06-15 01:15:00|8588.6|8587.1|8589.1|8587.6|8589.2|8587.8|8587.9|8586.7|255
1623720000000|2021-06-15 01:20:00|8588.7|8587.8|8590.5|8589|8590.7|8589.4|8588.7|8587.4|249
1623720300000|2021-06-15 01:25:00|8590.6|8589.1|8591.1|8589.6|8591.4|8590.2|8590.4|8589|235
1623720600000|2021-06-15 01:30:00|8591|8589.5|8592.1|8591.2|8592.4|8591.2|8590.3|8589|277
1623720900000|2021-06-15 01:35:00|8592|8591.1|8592.7|8591.2|8592.8|8591.9|8591.7|8590.3|204
1623721200000|2021-06-15 01:40:00|8592.6|8591.1|8592.6|8591.1|8592.7|8591.4|8590.8|8589.5|285
1623721500000|2021-06-15 01:45:00|8592.8|8591.3|8592.9|8592|8593.9|8592.7|8592.6|8591.3|409
1623721800000|2021-06-15 01:50:00|8593.2|8591.7|8594|8592.5|8594.2|8592.7|8592.2|8591.1|386
1623722100000|2021-06-15 01:55:00|8594.1|8592.6|8594|8592.5|8594.6|8593.3|8593|8591.8|330
1623722400000|2021-06-15 02:00:00|8594.2|8592.7|8594.2|8593.3|8594.7|8593.4|8593.8|8592.6|244
1623722700000|2021-06-15 02:05:00|8594.3|8593.4|8593.9|8593|8594.7|8593.5|8593.8|8592.7|183
1623723000000|2021-06-15 02:10:00|8593.8|8592.9|8594|8592.5|8594.4|8593.1|8592.6|8591.4|257
1623723300000|2021-06-15 02:15:00|8593.9|8592.4|8594.5|8593|8595|8593.5|8593.7|8592.4|198
1623723600000|2021-06-15 02:20:00|8594.6|8593.1|8595.9|8595|8596.7|8595.5|8594.4|8593.1|306
1623723900000|2021-06-15 02:25:00|8596|8595.1|8595.7|8594.2|8596.4|8595.2|8595.1|8593.8|266
1623724200000|2021-06-15 02:30:00|8595.8|8594.3|8594.8|8593.3|8596.1|8594.9|8594.3|8593.1|198
1623724500000|2021-06-15 02:35:00|8594.7|8593.2|8594.5|8593|8595.2|8593.7|8594|8592.7|189
1623724800000|2021-06-15 02:40:00|8594.4|8592.9|8593.5|8592|8594.5|8593.2|8593|8591.7|201
1623725100000|2021-06-15 02:45:00|8593.4|8591.9|8592.8|8591.3|8593.9|8592.5|8592.4|8591.2|232
1623725400000|2021-06-15 02:50:00|8592.7|8591.2|8592.8|8591.3|8593.3|8592.1|8592.2|8591|178
1623725700000|2021-06-15 02:55:00|8592.7|8591.2|8592.8|8591.3|8593.1|8592.1|8592.1|8590.9|143
1623726000000|2021-06-15 03:00:00|8592.9|8591.4|8591.6|8590.1|8593|8591.8|8590.8|8589.5|202
1623726300000|2021-06-15 03:05:00|8591.5|8590|8591.5|8590|8591.9|8590.7|8591|8589.8|134
1623726600000|2021-06-15 03:10:00|8591.7|8590.2|8590.8|8589.3|8591.8|8590.3|8590.3|8589.2|132
1623726900000|2021-06-15 03:15:00|8590.7|8589.2|8590.8|8589.3|8591.5|8590.2|8590.5|8589.2|101
1623727200000|2021-06-15 03:20:00|8590.9|8589.4|8590.5|8589|8590.9|8589.5|8590.1|8588.8|66
1623727500000|2021-06-15 03:25:00|8590.4|8588.9|8590.3|8588.8|8590.7|8589.2|8589.8|8588.6|67
1623727800000|2021-06-15 03:30:00|8590.4|8588.9|8590.6|8589.1|8591|8589.8|8590.1|8588.8|103
1623728100000|2021-06-15 03:35:00|8590.7|8589.2|8590.6|8589.1|8591|8589.6|8590.1|8588.6|92
1623728400000|2021-06-15 03:40:00|8590.7|8589.2|8591.5|8590|8591.5|8590|8590.5|8589|85
1623728700000|2021-06-15 03:45:00|8591.6|8590.1|8591.4|8589.9|8592.1|8590.8|8591|8589.9|152
1623729000000|2021-06-15 03:50:00|8591.1|8590.2|8592.4|8590.9|8592.4|8591.1|8591.1|8589.9|185
1623729300000|2021-06-15 03:55:00|8592.3|8590.8|8592.1|8590.6|8592.6|8591.3|8591.5|8590.2|157
1623729600000|2021-06-15 04:00:00|8592|8590.5|8591.9|8590.4|8592.4|8591|8591.4|8589.9|166
1623729900000|2021-06-15 04:05:00|8592|8590.5|8591.4|8589.9|8592|8590.5|8590.7|8589.4|109
1623730200000|2021-06-15 04:10:00|8591.2|8590.3|8591.3|8589.8|8591.7|8590.5|8590.7|8589.4|152
1623730500000|2021-06-15 04:15:00|8591.2|8589.7|8592.7|8591.2|8592.8|8591.4|8590.7|8589.6|148
1623730800000|2021-06-15 04:20:00|8592.6|8591.1|8591.4|8590.5|8592.8|8591.6|8591.3|8590.1|148
1623731100000|2021-06-15 04:25:00|8591.3|8590.4|8592|8590.5|8592.9|8591.7|8591.3|8590.2|102
1623731400000|2021-06-15 04:30:00|8591.9|8590.4|8591.6|8590.1|8592.2|8590.8|8591.3|8590.1|71
1623731700000|2021-06-15 04:35:00|8591.5|8590|8591.8|8590.9|8592.1|8590.9|8591.2|8589.9|165
1623732000000|2021-06-15 04:40:00|8591.7|8590.8|8591.7|8590.2|8592.1|8591|8591.4|8590.1|99
1623732300000|2021-06-15 04:45:00|8591.8|8590.3|8592|8590.5|8592.5|8591.3|8591.6|8590.2|97
1623732600000|2021-06-15 04:50:00|8592.1|8590.6|8591.7|8590.2|8592.1|8590.8|8591.5|8590.1|89
1623732900000|2021-06-15 04:55:00|8591.8|8590.3|8592.1|8590.6|8592.3|8591|8591.5|8590.1|91
1623733200000|2021-06-15 05:00:00|8591.8|8590.9|8592.5|8591.6|8593.1|8591.9|8591.4|8590.2|218
1623733500000|2021-06-15 05:05:00|8592.6|8591.7|8593|8591.5|8593.5|8592.4|8592.6|8591.4|140
1623733800000|2021-06-15 05:10:00|8592.7|8591.8|8593.5|8592|8593.9|8592.7|8592.7|8591.4|143
1623734100000|2021-06-15 05:15:00|8593.3|8591.8|8592.6|8591.1|8593.3|8592|8592.3|8591|70
1623734400000|2021-06-15 05:20:00|8592.2|8591.3|8592.2|8590.7|8592.7|8591.4|8591.9|8590.6|44
1623734700000|2021-06-15 05:25:00|8592.1|8590.6|8591.4|8589.9|8592.2|8590.9|8591.2|8589.9|80
1623735000000|2021-06-15 05:30:00|8591.5|8590|8590.9|8589.4|8591.5|8590.2|8590|8588.7|189
1623735300000|2021-06-15 05:35:00|8590.8|8589.3|8590.7|8589.2|8591.1|8589.8|8590.1|8588.9|175
1623735600000|2021-06-15 05:40:00|8590.3|8589.4|8590|8588.5|8591.1|8590|8589.7|8588.5|156
1623735900000|2021-06-15 05:45:00|8590.1|8588.6|8590|8588.5|8590.7|8589.5|8589.6|8588.5|183
1623736200000|2021-06-15 05:50:00|8590.1|8588.6|8588.6|8587.1|8590.3|8589.1|8588.3|8587|219
1623736500000|2021-06-15 05:55:00|8588.5|8587|8591.9|8584|8594.2|8587.2|8586.3|8583.7|328
1623736800000|2021-06-15 06:00:00|8593|8583.8|8586.2|8585.3|8593|8588.1|8585.6|8583.5|487
1623737100000|2021-06-15 06:05:00|8586.3|8585.4|8584.3|8583.4|8586.6|8585.4|8583.7|8582.6|357
1623737400000|2021-06-15 06:10:00|8584.4|8583.5|8586.4|8584.9|8586.6|8585.5|8584.3|8583.1|311
1623737700000|2021-06-15 06:15:00|8586.3|8584.8|8587.7|8586.8|8588.9|8587.6|8585.5|8584.3|382
1623738000000|2021-06-15 06:20:00|8587.8|8586.9|8590.8|8589.3|8591.3|8590|8587.5|8586|421
1623738300000|2021-06-15 06:25:00|8590.7|8589.2|8592.2|8590.7|8593.1|8591.8|8590.6|8589.1|416
1623738600000|2021-06-15 06:30:00|8592.3|8590.8|8593.2|8592.3|8593.9|8593|8590.5|8589.6|398
1623738900000|2021-06-15 06:35:00|8592.9|8592|8595.4|8594.5|8596.2|8595.2|8592.3|8591.2|343
1623739200000|2021-06-15 06:40:00|8595.5|8594.6|8598.2|8596.7|8598.5|8597.4|8595.5|8594.4|407
1623739500000|2021-06-15 06:45:00|8598.1|8596.6|8600|8599.1|8601.1|8599.9|8597.7|8596.3|428
1623739800000|2021-06-15 06:50:00|8599.9|8599|8599.7|8598.2|8600.3|8599.2|8599|8597.7|282
1623740100000|2021-06-15 06:55:00|8599.3|8598.4|8597.8|8596.9|8600.4|8599.2|8596.5|8595.4|471
1623740400000|2021-06-15 07:00:00|8597.5|8596.3|8600|8599.1|8600.3|8599.2|8597.4|8596.3|627
1623740700000|2021-06-15 07:05:00|8600.1|8599.2|8601.7|8600.8|8602.5|8601.4|8600|8599|481
1623741000000|2021-06-15 07:10:00|8601.6|8600.7|8601.9|8601|8603.4|8602.4|8601.3|8600.2|506
1623741300000|2021-06-15 07:15:00|8602|8601.1|8603.2|8601.7|8603.6|8602.3|8599.6|8598.4|408
1623741600000|2021-06-15 07:20:00|8603.3|8601.8|8605.4|8603.9|8605.5|8604.2|8602.9|8601.7|305
1623741900000|2021-06-15 07:25:00|8605.5|8604|8606.5|8605.6|8607.2|8606|8604.6|8603.6|408
1623742200000|2021-06-15 07:30:00|8606.2|8605.3|8604.5|8603|8606.9|8605.7|8604.1|8602.9|395
1623742500000|2021-06-15 07:35:00|8604.4|8602.9|8604.2|8603.3|8605.5|8604.6|8602.3|8601.4|364
1623742800000|2021-06-15 07:40:00|8604.1|8603.2|8604.8|8603.9|8605.5|8604.6|8603.2|8602.3|323
1623743100000|2021-06-15 07:45:00|8604.7|8603.8|8605.4|8604.5|8605.8|8604.7|8604|8603.1|405
1623743400000|2021-06-15 07:50:00|8605.5|8604.6|8603.9|8603|8606.2|8605.1|8603.4|8602.5|378
1623743700000|2021-06-15 07:55:00|8603.8|8602.9|8603.7|8602.2|8604.7|8603.8|8601.7|8600.8|415
1623744000000|2021-06-15 08:00:00|8603.8|8602.3|8603|8602.1|8604|8603.1|8602.3|8601.3|400
1623744300000|2021-06-15 08:05:00|8603.2|8602.3|8603.2|8602.3|8604.5|8603.6|8603.1|8602|282
1623744600000|2021-06-15 08:10:00|8603.1|8602.2|8603.5|8602.6|8604|8602.9|8602.3|8601.4|372
1623744900000|2021-06-15 08:15:00|8603.4|8602.5|8605.6|8604.7|8606.4|8605.4|8603.3|8602.2|449
1623745200000|2021-06-15 08:20:00|8605.5|8604.6|8606.7|8605.8|8607.7|8606.8|8605.1|8604.2|396
1623745500000|2021-06-15 08:25:00|8606.8|8605.9|8607.5|8606.6|8609.7|8608.6|8606.5|8605.6|380
1623745800000|2021-06-15 08:30:00|8607.4|8606.5|8609.1|8608.2|8610|8609.1|8606.2|8605.3|401
1623746100000|2021-06-15 08:35:00|8609.4|8607.9|8607.4|8606.5|8609.5|8608.4|8606.8|8605.7|436
1623746400000|2021-06-15 08:40:00|8607.5|8606.6|8606.9|8606|8608.6|8607.5|8605.8|8604.5|384
1623746700000|2021-06-15 08:45:00|8607|8606.1|8608.4|8607.5|8608.7|8607.7|8606.3|8605.4|406
1623747000000|2021-06-15 08:50:00|8608.5|8607.6|8608.7|8607.8|8610.1|8609|8607.3|8606.4|382
1623747300000|2021-06-15 08:55:00|8608.6|8607.7|8611.8|8610.3|8612.9|8612|8608.6|8607.7|423
1623747600000|2021-06-15 09:00:00|8611.4|8610.5|8607.8|8606.9|8612.2|8610.9|8607|8606.1|747
1623747900000|2021-06-15 09:05:00|8607.9|8607|8610.8|8609.9|8614.1|8613|8607.6|8606.4|619
1623748200000|2021-06-15 09:10:00|8610.9|8610|8611.4|8610.5|8613.4|8612.1|8610.6|8609.4|439
1623748500000|2021-06-15 09:15:00|8611.5|8610.6|8614.3|8613.4|8615.4|8614.5|8611.1|8610|494
1623748800000|2021-06-15 09:20:00|8614.2|8613.3|8613.3|8612.4|8615.5|8614.6|8613.2|8612.2|400
1623749100000|2021-06-15 09:25:00|8613.2|8612.3|8613.5|8612.6|8614.4|8613.2|8611.4|8610.3|626
1623749400000|2021-06-15 09:30:00|8613.6|8612.7|8615.1|8614.2|8615.7|8614.6|8613.4|8612.4|452
1623749700000|2021-06-15 09:35:00|8615.2|8614.3|8613.8|8612.9|8616.6|8615.4|8613.6|8612.7|399
1623750000000|2021-06-15 09:40:00|8613.7|8612.8|8615.7|8614.2|8616|8614.7|8613.6|8612.4|326
1623750300000|2021-06-15 09:45:00|8615.8|8614.3|8613.2|8612.3|8615.9|8614.7|8612.5|8611.6|319
1623750600000|2021-06-15 09:50:00|8613.1|8612.2|8613.6|8612.7|8613.6|8612.7|8612.5|8611.5|236
1623750900000|2021-06-15 09:55:00|8613.5|8612.6|8613.8|8612.3|8615.5|8614.6|8613|8612.1|449
1623751200000|2021-06-15 10:00:00|8613.7|8612.2|8611.7|8610.8|8613.9|8612.6|8611.6|8610.7|345
1623751500000|2021-06-15 10:05:00|8611.8|8610.9|8609.5|8608.6|8611.8|8610.9|8608.5|8607.6|345
1623751800000|2021-06-15 10:10:00|8609.6|8608.7|8610.5|8609.6|8611|8610.1|8609.3|8608.4|369
1623752100000|2021-06-15 10:15:00|8610.6|8609.7|8611.9|8611|8612.9|8612|8610.3|8609.4|313
1623752400000|2021-06-15 10:20:00|8612|8611.1|8610.4|8608.9|8612.5|8611.6|8610.2|8608.9|250
1623752700000|2021-06-15 10:25:00|8610.3|8608.8|8610|8609.1|8610.6|8609.5|8609|8608|344
1623753000000|2021-06-15 10:30:00|8609.9|8609|8611.2|8609.7|8611.3|8610.4|8609.6|8608.5|292
1623753300000|2021-06-15 10:35:00|8610.9|8610|8612|8611.1|8612.3|8611.2|8609.7|8608.4|390
1623753600000|2021-06-15 10:40:00|8612.1|8611.2|8610.9|8610|8612.5|8611.5|8610.7|8609.8|289
1623753900000|2021-06-15 10:45:00|8611|8610.1|8612|8610.5|8613.4|8612.3|8610.8|8609.7|283
1623754200000|2021-06-15 10:50:00|8611.9|8610.4|8607.8|8606.9|8611.9|8610.6|8607.2|8606.1|443
1623754500000|2021-06-15 10:55:00|8608.1|8606.6|8604.1|8603.2|8608.2|8607|8603.8|8602.3|503
1623754800000|2021-06-15 11:00:00|8604|8603.1|8604.5|8603.6|8605.6|8604.2|8603.2|8602.3|375
1623755100000|2021-06-15 11:05:00|8604.6|8603.1|8606.8|8605.9|8607.2|8606.2|8603.9|8602.7|311
1623755400000|2021-06-15 11:10:00|8606.7|8605.8|8610|8609.1|8610.5|8609.6|8605.7|8604.8|361
1623755700000|2021-06-15 11:15:00|8609.9|8609|8610.8|8609.9|8611.3|8610.4|8609.1|8608|324
1623756000000|2021-06-15 11:20:00|8610.9|8610|8620.9|8620|8621.8|8620.5|8610.4|8609.3|706
1623756300000|2021-06-15 11:25:00|8620.7|8619.8|8621.2|8620.3|8624.9|8624|8619.4|8618.4|677
1623756600000|2021-06-15 11:30:00|8621.1|8620.2|8621.2|8620.3|8624|8623.1|8620.9|8619.9|425
1623756900000|2021-06-15 11:35:00|8621.3|8620.4|8622.5|8621.6|8623.6|8622.6|8620.5|8619.6|391
1623757200000|2021-06-15 11:40:00|8622.6|8621.7|8623.2|8622.3|8624|8623.1|8620.4|8619.3|435
1623757500000|2021-06-15 11:45:00|8623.1|8622.2|8626.8|8625.9|8629.1|8628.1|8622.4|8621.5|631
1623757800000|2021-06-15 11:50:00|8626.9|8626|8623.9|8623|8628|8626.8|8623.4|8622.5|514
1623758100000|2021-06-15 11:55:00|8624.1|8623.2|8623.1|8621.6|8625.2|8624.2|8622.8|8621.5|438
1623758400000|2021-06-15 12:00:00|8623|8621.5|8621.2|8620.3|8623|8621.9|8619.9|8618.8|466
1623758700000|2021-06-15 12:05:00|8621.3|8620.4|8617.6|8616.7|8621.3|8620.4|8616.8|8615.8|451
1623759000000|2021-06-15 12:10:00|8617.9|8616.4|8615.7|8614.8|8618.1|8616.8|8615.6|8614.7|279
1623759300000|2021-06-15 12:15:00|8615.6|8614.7|8614.3|8613.4|8615.9|8614.8|8613.7|8612.7|383
1623759600000|2021-06-15 12:20:00|8614.4|8613.5|8615.2|8614.3|8616.4|8615.5|8614.3|8613.4|351
1623759900000|2021-06-15 12:25:00|8615|8614.1|8622.6|8613.4|8622.6|8615.3|8613.9|8612.6|480
1623760200000|2021-06-15 12:30:00|8620.2|8613.7|8610.7|8609.8|8620.5|8616.1|8610.7|8609.6|750
1623760500000|2021-06-15 12:35:00|8610.6|8609.7|8613|8612.1|8613.3|8612.2|8609.4|8608.3|527
1623760800000|2021-06-15 12:40:00|8613.1|8612.2|8608.5|8607.6|8613.4|8612.4|8608|8607.1|406
1623761100000|2021-06-15 12:45:00|8608.6|8607.7|8608.7|8607.8|8610.5|8609.3|8607.9|8607|623
1623761400000|2021-06-15 12:50:00|8608.8|8607.9|8608.9|8608|8610.4|8609.2|8607.8|8606.5|503
1623761700000|2021-06-15 12:55:00|8608.8|8607.9|8609.8|8608.9|8611.2|8610.2|8608.4|8607.3|554
1623762000000|2021-06-15 13:00:00|8609.7|8608.8|8610.2|8609.3|8610.6|8609.6|8606.7|8605.8|645
1623762300000|2021-06-15 13:05:00|8610.5|8609|8608.2|8607.3|8610.5|8609.5|8607.2|8606.3|522
1623762600000|2021-06-15 13:10:00|8608.3|8607.4|8610.8|8608.2|8611.6|8610.3|8607.7|8606.8|465
1623762900000|2021-06-15 13:15:00|8610.7|8608.3|8608.7|8607.8|8611.5|8610.3|8607.5|8606.5|611
1623763200000|2021-06-15 13:20:00|8608.8|8607.9|8608.7|8607.8|8612.4|8611.4|8608|8607.1|554
1623763500000|2021-06-15 13:25:00|8608.6|8607.7|8608.9|8607.4|8610|8609.1|8607.3|8606.4|421
1623763800000|2021-06-15 13:30:00|8608.7|8607.2|8608.5|8607.6|8609.2|8608.1|8606.5|8605.6|325
1623764100000|2021-06-15 13:35:00|8608.6|8607.7|8605.5|8604.6|8608.6|8607.7|8604.6|8603.5|391
1623764400000|2021-06-15 13:40:00|8605.7|8604.2|8604.9|8604|8607.6|8606.7|8604.5|8603.6|354
1623764700000|2021-06-15 13:45:00|8605|8604.1|8610.1|8609.2|8610.3|8609.4|8603.2|8602.3|369
1623765000000|2021-06-15 13:50:00|8610|8609.1|8609.5|8608.6|8612.7|8611.5|8608.6|8607.6|458
1623765300000|2021-06-15 13:55:00|8609.6|8608.7|8614.5|8613|8615.2|8614.1|8609.1|8608.2|618
1623765600000|2021-06-15 14:00:00|8614.6|8613.1|8611.5|8610.6|8614.9|8613.8|8610.4|8609.5|589
1623765900000|2021-06-15 14:05:00|8611.6|8610.7|8611.9|8611|8612.6|8611.5|8610.3|8609.4|487
1623766200000|2021-06-15 14:10:00|8611.8|8610.9|8614.6|8613.7|8615|8613.8|8611|8610.1|509
1623766500000|2021-06-15 14:15:00|8614.7|8613.8|8614.1|8613.2|8615.2|8613.8|8610.6|8609.7|457
1623766800000|2021-06-15 14:20:00|8614.2|8613.3|8614.2|8612.7|8615.2|8614.3|8612.8|8611.8|471
1623767100000|2021-06-15 14:25:00|8614.1|8612.6|8614.2|8613.3|8615.3|8614.1|8612.4|8611.4|426
1623767400000|2021-06-15 14:30:00|8614.1|8613.2|8610.6|8609.7|8614.2|8613.2|8609.9|8609|465
1623767700000|2021-06-15 14:35:00|8610.7|8609.8|8612|8611.1|8614.2|8613.1|8610.5|8609.6|416
1623768000000|2021-06-15 14:40:00|8611.9|8611|8608.8|8607.3|8613.5|8612.5|8608.3|8607.2|551
1623768300000|2021-06-15 14:45:00|8608.3|8607.4|8609.9|8609|8612.6|8611.4|8608|8607|709
1623768600000|2021-06-15 14:50:00|8610.2|8608.7|8602.9|8602|8610.3|8609.1|8602.9|8602|722
1623768900000|2021-06-15 14:55:00|8603|8602.1|8609|8608.1|8609.7|8608.8|8602.9|8602|738
1623769200000|2021-06-15 15:00:00|8608.8|8607.9|8608.7|8607.8|8609.4|8608.5|8607.5|8606.6|469
1623769500000|2021-06-15 15:05:00|8608.6|8607.7|8606.5|8605.6|8609.6|8608.7|8606.1|8604.9|374
1623769800000|2021-06-15 15:10:00|8606.4|8605.5|8609|8608.1|8609.2|8608.3|8605.4|8604.5|344
1623770100000|2021-06-15 15:15:00|8608.9|8608|8610.6|8609.7|8610.6|8609.7|8607.6|8606.5|358
1623770400000|2021-06-15 15:20:00|8610.5|8609.6|8609.5|8608.6|8612|8611.1|8608.4|8607.5|330
1623770700000|2021-06-15 15:25:00|8609.4|8608.5|8606.5|8605.6|8609.6|8608.7|8606.4|8605.5|302
1623771000000|2021-06-15 15:30:00|8606.4|8605.5|8608|8607.1|8609.1|8608.2|8606|8605.1|301
1623771300000|2021-06-15 15:35:00|8607.9|8607|8608.1|8607.2|8610.7|8609.8|8607.8|8606.9|266
1623771600000|2021-06-15 15:40:00|8608.3|8607.4|8608.7|8607.8|8609.5|8608.6|8607.9|8607|200
1623771900000|2021-06-15 15:45:00|8608.5|8607.6|8610.1|8609.2|8610.6|8609.7|8608.3|8607.4|243
1623772200000|2021-06-15 15:50:00|8610|8609.1|8614.2|8613.3|8614.2|8613.3|8610|8609.1|332
1623772500000|2021-06-15 15:55:00|8614.1|8613.2|8612.4|8611.5|8614.7|8613.7|8611.6|8610.5|388
1623772800000|2021-06-15 16:00:00|8612.8|8611.3|8611.1|8610.2|8614.2|8613.1|8610.7|8609.6|422
1623773100000|2021-06-15 16:05:00|8611|8610.1|8612|8611.1|8612.7|8611.8|8610.9|8610|295
1623773400000|2021-06-15 16:10:00|8611.9|8611|8611.9|8611|8613|8611.8|8611.6|8610.7|229
1623773700000|2021-06-15 16:15:00|8611.8|8610.9|8610.2|8609.3|8612|8611.1|8609.7|8608.7|237
1623774000000|2021-06-15 16:20:00|8610.3|8609.4|8609.4|8608.5|8610.4|8609.5|8608.4|8607.5|316
1623774300000|2021-06-15 16:25:00|8609.3|8608.4|8608.9|8608|8610|8609.1|8608.7|8607.8|269
1623774600000|2021-06-15 16:30:00|8609|8608.1|8608.6|8607.7|8609.1|8608.2|8608.1|8607|196
1623774900000|2021-06-15 16:35:00|8608.7|8607.8|8609.3|8608.4|8609.7|8608.8|8608.1|8607.2|182
1623775200000|2021-06-15 16:40:00|8609.4|8608.5|8608.9|8608|8609.6|8608.6|8608.7|8607.8|190
1623775500000|2021-06-15 16:45:00|8608.8|8607.9|8610.9|8610|8610.9|8610|8608.3|8607.4|357
1623775800000|2021-06-15 16:50:00|8611|8610.1|8611.3|8610.4|8611.8|8610.9|8610.6|8609.6|304
1623776100000|2021-06-15 16:55:00|8611.6|8610.7|8612.4|8611.5|8612.9|8612|8611.3|8610.4|259
1623776400000|2021-06-15 17:00:00|8612.5|8611.6|8611.9|8611|8613.3|8612.4|8611.5|8610.6|256
1623776700000|2021-06-15 17:05:00|8611.8|8610.9|8611.6|8610.7|8611.9|8611|8611.1|8610.2|207
1623777000000|2021-06-15 17:10:00|8611.7|8610.8|8611.1|8610.2|8612.2|8611.1|8610.8|8609.9|221
1623777300000|2021-06-15 17:15:00|8611.2|8610.3|8612.3|8611.4|8612.5|8611.6|8610.8|8609.9|210
1623777600000|2021-06-15 17:20:00|8612.4|8611.5|8612.4|8611.5|8613|8612.1|8612|8611.1|176
1623777900000|2021-06-15 17:25:00|8612.3|8611.4|8612.7|8611.8|8613.1|8612.2|8612|8611.1|200
1623778200000|2021-06-15 17:30:00|8613|8611.5|8611.7|8610.8|8613|8611.8|8611.5|8610.6|128
1623778500000|2021-06-15 17:35:00|8611.8|8610.9|8612|8611.1|8612.5|8611.6|8611.7|8610.8|111
1623778800000|2021-06-15 17:40:00|8612.2|8611.3|8611.4|8610.5|8612.6|8611.6|8611.4|8610.4|196
1623779100000|2021-06-15 17:45:00|8611.5|8610.6|8610.6|8609.7|8611.7|8610.8|8609.9|8609|235
1623779400000|2021-06-15 17:50:00|8610.5|8609.6|8611|8610.1|8612.3|8611.3|8610.4|8609.5|251
1623779700000|2021-06-15 17:55:00|8610.9|8610|8610.6|8609.7|8611.1|8610.2|8610.2|8609.2|162
1623780000000|2021-06-15 18:00:00|8610.7|8609.8|8610.8|8609.9|8611|8610.1|8610.3|8609.4|150
1623780300000|2021-06-15 18:05:00|8610.7|8609.8|8609.8|8608.9|8611|8610.1|8609.8|8608.9|186
1623780600000|2021-06-15 18:10:00|8609.7|8608.8|8611|8610.1|8611.2|8610.3|8609.6|8608.7|188
1623780900000|2021-06-15 18:15:00|8611.1|8610.2|8611.9|8611|8612.2|8611.3|8610.8|8609.9|229
1623781200000|2021-06-15 18:20:00|8611.8|8610.9|8612.8|8611.9|8613|8612|8611.7|8610.8|183
1623781500000|2021-06-15 18:25:00|8612.7|8611.8|8613.2|8612.3|8613.2|8612.3|8612.4|8611.5|123
1623781800000|2021-06-15 18:30:00|8613.1|8612.2|8611.9|8611|8613.3|8612.4|8611.5|8610.6|200
1623782100000|2021-06-15 18:35:00|8612|8611.1|8611.2|8610.3|8612.3|8611.3|8611.1|8610.2|207
1623782400000|2021-06-15 18:40:00|8611.3|8610.4|8611|8610.1|8611.3|8610.4|8610.7|8609.8|141
1623782700000|2021-06-15 18:45:00|8610.9|8610|8609.5|8608.6|8611.1|8610.2|8609.1|8608.2|168
1623783000000|2021-06-15 18:50:00|8609.4|8608.5|8609|8608.1|8609.6|8608.7|8608.7|8607.8|116
1623783300000|2021-06-15 18:55:00|8608.9|8608|8610.8|8609.9|8611.5|8610.6|8608.5|8607.6|240
1623783600000|2021-06-15 19:00:00|8610.7|8609.8|8611.1|8610.2|8611.4|8610.5|8610.4|8609.5|230
1623783900000|2021-06-15 19:05:00|8611|8610.1|8611.6|8610.7|8611.9|8611|8611|8610.1|202
1623784200000|2021-06-15 19:10:00|8611.5|8610.6|8611.3|8610.4|8612.2|8611|8611|8610.1|167
1623784500000|2021-06-15 19:15:00|8611.2|8610.3|8610.8|8609.9|8611.7|8610.6|8610.6|8609.7|123
1623784800000|2021-06-15 19:20:00|8610.9|8610|8611.2|8610.3|8611.5|8610.6|8610.2|8609.3|192
1623785100000|2021-06-15 19:25:00|8611.3|8610.4|8612.1|8611.2|8612.9|8612|8611.1|8610.2|226
1623785400000|2021-06-15 19:30:00|8611.9|8611|8612.7|8611.8|8612.8|8611.9|8611.9|8611|152
1623785700000|2021-06-15 19:35:00|8612.6|8611.7|8612.5|8611.6|8613.1|8612.1|8612.1|8611.2|163
1623786000000|2021-06-15 19:40:00|8612.4|8611.5|8612.1|8611.2|8612.5|8611.6|8611.5|8610.6|152
1623786300000|2021-06-15 19:45:00|8612|8611.1|8611.5|8610.6|8612.2|8611.3|8611.4|8610.5|130
1623786600000|2021-06-15 19:50:00|8611.6|8610.7|8611.8|8610.9|8612.6|8611.7|8611.6|8610.7|181
1623786900000|2021-06-15 19:55:00|8611.9|8611|8613|8611.5|8613.3|8612.3|8611.6|8610.5|288
1623787200000|2021-06-15 20:00:00|8612.9|8611.4|8612.4|8611.5|8613.1|8612.2|8611.2|8610.1|306
1623787500000|2021-06-15 20:05:00|8612.5|8611.6|8612.6|8611.1|8612.8|8611.6|8611.7|8610.6|185
1623787800000|2021-06-15 20:10:00|8612.7|8611.2|8611.7|8610.8|8612.9|8611.7|8611.7|8610.6|119
1623788100000|2021-06-15 20:15:00|8611.8|8610.9|8612.2|8611.3|8612.6|8611.5|8611.6|8610.7|109
1623788400000|2021-06-15 20:20:00|8612.1|8611.2|8612.4|8611.5|8613|8611.9|8612.1|8611.1|98
1623788700000|2021-06-15 20:25:00|8612.3|8611.4|8613.3|8612.4|8613.8|8612.9|8612.2|8611.1|139
1623789000000|2021-06-15 20:30:00|8613.4|8612.5|8612.8|8611.3|8614.1|8612.7|8612|8610.5|179
1623789300000|2021-06-15 20:35:00|8612.7|8611.2|8611.6|8610.1|8612.9|8611.7|8611.2|8609.8|221
1623789600000|2021-06-15 20:40:00|8611.5|8610|8611.3|8609.8|8611.8|8610.5|8611.1|8609.7|128
1623789900000|2021-06-15 20:45:00|8611.4|8609.9|8610.5|8609|8611.8|8610.3|8610.4|8608.9|109
1623790200000|2021-06-15 20:50:00|8610.7|8609.2|8611.1|8608.4|8613|8609.8|8610.1|8607.5|528
1623790500000|2021-06-15 20:55:00|8611|8608.6|8613.8|8608|8615|8610.2|8609.9|8605.1|804
1623790800000|2021-06-15 21:00:00|8614.9|8608.1|8616.6|8607.1|8618.9|8608.7|8613.7|8605.6|69
1623791100000|2021-06-15 21:05:00|8616.9|8605.9|8614.2|8603.2|8619.5|8609.8|8610.1|8603.2|254
1623791400000|2021-06-15 21:10:00|8613|8605|8614.9|8603.9|8620.2|8609.2|8611.6|8602.7|239
1623791700000|2021-06-15 21:15:00|8615.8|8604.8|8616.1|8606.1|8616.7|8607.5|8612|8602.8|209
1623792000000|2021-06-15 21:20:00|8616.3|8606.5|8615.7|8606|8617.6|8610.2|8611.7|8605.6|132
1623792300000|2021-06-15 21:25:00|8615.6|8606.1|8615.1|8606.5|8618|8609|8613|8605.1|179
1623792600000|2021-06-15 21:30:00|8614.9|8606.6|8615|8606.1|8616.9|8608.4|8612.9|8604.3|231
1623792900000|2021-06-15 21:35:00|8614.9|8606.2|8615.2|8608.4|8618.4|8608.8|8612.8|8603.8|257
1623793200000|2021-06-15 21:40:00|8615.3|8608.3|8615.6|8606.9|8619|8609.6|8612.6|8604.9|268
1623793500000|2021-06-15 21:45:00|8614.7|8607.7|8616.3|8607.6|8618.7|8610.7|8611.7|8606|320
1623793800000|2021-06-15 21:50:00|8616.2|8607.8|8617.8|8606.8|8619.2|8610.1|8614.6|8606.4|249
1623794100000|2021-06-15 21:55:00|8617.7|8607.1|8616.4|8606.1|8618.7|8610.4|8613.2|8605.6|348
1623794400000|2021-06-15 22:00:00|8616.7|8605.7|8612.9|8609.1|8618.4|8611|8611.9|8605.7|501
1623794700000|2021-06-15 22:05:00|8612.6|8609.6|8610.9|8609.4|8612.7|8610.5|8610.7|8608.7|174
1623795000000|2021-06-15 22:10:00|8610.8|8609.3|8611.6|8610.1|8612.3|8610.1|8610.8|8609|156
1623795300000|2021-06-15 22:15:00|8612|8609.2|8611.9|8610.4|8612.2|8610.7|8611.2|8609.2|119
1623795600000|2021-06-15 22:20:00|8611.8|8610.3|8612.4|8610.9|8612.5|8611|8611.6|8610.1|88
1623795900000|2021-06-15 22:25:00|8612.3|8610.8|8611.6|8610.1|8612.5|8610.9|8611.6|8609.7|106
1623796200000|2021-06-15 22:30:00|8612.1|8610.6|8613|8611.5|8613.3|8611.5|8611.7|8609.9|93
1623796500000|2021-06-15 22:35:00|8612.9|8611.4|8612.9|8611.4|8613.3|8611.8|8612.7|8611.2|85
1623796800000|2021-06-15 22:40:00|8613|8611.5|8612.9|8611.4|8613.5|8611.6|8612.2|8610.4|70
1623797100000|2021-06-15 22:45:00|8613|8611.5|8613.7|8612.2|8614|8612.2|8612.4|8610.7|151
1623797400000|2021-06-15 22:50:00|8613.8|8612.3|8613.2|8611.7|8614.3|8612.5|8612.7|8610.9|162
1623797700000|2021-06-15 22:55:00|8613.3|8611.8|8613.6|8611.2|8613.7|8611.9|8612.6|8611|124
1623798000000|2021-06-15 23:00:00|8613|8611.5|8612.7|8611.2|8613.1|8611.6|8612.5|8611|104
1623798300000|2021-06-15 23:05:00|8612.8|8611.3|8612|8610.5|8612.8|8611.3|8611.8|8610.3|104
1623798600000|2021-06-15 23:10:00|8612.1|8610.6|8612.2|8610.7|8612.4|8610.9|8611.5|8610|160
1623798900000|2021-06-15 23:15:00|8612.3|8610.8|8612.4|8610.9|8613.4|8611.9|8612|8610.5|134
1623799200000|2021-06-15 23:20:00|8612.3|8610.8|8612.1|8610.6|8612.5|8611|8611.9|8610.4|98
1623799500000|2021-06-15 23:25:00|8612.2|8610.7|8611.7|8610.2|8612.3|8611|8611.3|8609.9|125
1623799800000|2021-06-15 23:30:00|8611.6|8610.1|8612.6|8611.1|8612.7|8611.5|8611.4|8609.9|101
1623800100000|2021-06-15 23:35:00|8612.5|8611|8612.5|8611|8612.6|8611.4|8611.8|8610.5|112
1623800400000|2021-06-15 23:40:00|8612.6|8611.1|8611.5|8610|8612.8|8611.3|8611.2|8609.7|166
1623800700000|2021-06-15 23:45:00|8611.4|8609.9|8611.6|8610.1|8612|8610.6|8611.3|8609.8|111
1623801000000|2021-06-15 23:50:00|8611.5|8610|8612.1|8610.6|8612.2|8610.7|8611.2|8609.8|126
1623801300000|2021-06-15 23:55:00|8612|8610.5|8611.6|8610.1|8612|8610.5|8611.2|8609.7|72
1623801600000|2021-06-16 00:00:00|8611.5|8610|8611.5|8610|8611.9|8610.6|8610.2|8608.8|238
1623801900000|2021-06-16 00:05:00|8611.6|8610.1|8610|8609.1|8611.9|8610.4|8609.9|8608.8|138
1623802200000|2021-06-16 00:10:00|8609.9|8609|8610.6|8609.1|8610.9|8609.7|8609.9|8608.7|72
1623802500000|2021-06-16 00:15:00|8610.7|8609.2|8611.4|8609.9|8611.5|8610.5|8610.2|8609|225
1623802800000|2021-06-16 00:20:00|8611.5|8610|8610.3|8609.4|8611.7|8610.5|8610.2|8609|148
1623803100000|2021-06-16 00:25:00|8610.4|8609.5|8611.2|8609.7|8611.4|8610.2|8609.9|8608.7|145
1623803400000|2021-06-16 00:30:00|8611.1|8609.6|8611.3|8609.8|8611.5|8610.3|8610.9|8609.4|127
1623803700000|2021-06-16 00:35:00|8611.2|8609.7|8611|8609.5|8611.7|8610.5|8610.2|8608.8|152
1623804000000|2021-06-16 00:40:00|8610.9|8609.4|8610.5|8609.6|8611|8609.7|8610.2|8609|189
1623804300000|2021-06-16 00:45:00|8610.4|8609.5|8610.2|8608.7|8610.9|8609.8|8609.8|8608.6|154
1623804600000|2021-06-16 00:50:00|8609.7|8608.8|8611.5|8610|8611.5|8610|8609.5|8608.4|216
1623804900000|2021-06-16 00:55:00|8611.4|8609.9|8611.1|8610.2|8612.4|8611.2|8610.9|8609.8|226
1623805200000|2021-06-16 01:00:00|8611.3|8610.4|8611.7|8610.2|8612|8610.9|8611.1|8609.9|168
1623805500000|2021-06-16 01:05:00|8611.6|8610.1|8611|8609.5|8611.7|8610.5|8610.6|8609.4|198
1623805800000|2021-06-16 01:10:00|8610.6|8609.7|8612.1|8610.6|8612.3|8611|8610.4|8609.1|177
1623806100000|2021-06-16 01:15:00|8612.2|8610.7|8611.3|8609.8|8612.4|8610.9|8611|8609.8|144
1623806400000|2021-06-16 01:20:00|8611.4|8609.9|8610.8|8609.3|8611.4|8610.5|8610.5|8609.3|145
1623806700000|2021-06-16 01:25:00|8610.5|8609.6|8611.5|8610.6|8612.4|8611.2|8610.4|8609.5|163
1623807000000|2021-06-16 01:30:00|8611.6|8610.7|8611.2|8610.3|8611.8|8610.9|8610.8|8609.7|144
1623807300000|2021-06-16 01:35:00|8611.1|8610.2|8611.6|8610.1|8611.8|8610.6|8610.5|8609.3|159
1623807600000|2021-06-16 01:40:00|8611.7|8610.2|8610.3|8608.8|8611.7|8610.2|8609.5|8608.2|164
1623807900000|2021-06-16 01:45:00|8610.2|8608.7|8610.3|8608.8|8610.7|8609.4|8609.9|8608.6|142
1623808200000|2021-06-16 01:50:00|8610.2|8608.7|8609.2|8607.7|8610.2|8608.9|8608.6|8607.4|154
1623808500000|2021-06-16 01:55:00|8609.1|8607.6|8610.2|8609.3|8610.7|8609.7|8608.6|8607.4|190
1623808800000|2021-06-16 02:00:00|8610.3|8609.4|8610.4|8608.9|8610.8|8609.6|8609.1|8608.2|187
1623809100000|2021-06-16 02:05:00|8610.1|8609.2|8609.8|8608.9|8610.9|8609.7|8609.4|8608.2|148
1623809400000|2021-06-16 02:10:00|8609.9|8609|8609.7|8608.8|8610.5|8609.4|8609.5|8608.3|100
1623809700000|2021-06-16 02:15:00|8610|8608.5|8609.8|8608.9|8610|8608.9|8609.1|8607.9|136
1623810000000|2021-06-16 02:20:00|8609.7|8608.8|8609|8608.1|8610|8608.9|8608.3|8607.2|206
1623810300000|2021-06-16 02:25:00|8609.1|8608.2|8608.4|8606.9|8609.5|8608.3|8608|8606.8|113
1623810600000|2021-06-16 02:30:00|8608.1|8607.2|8607.8|8606.9|8608.5|8607.3|8607.5|8606.3|144
1623810900000|2021-06-16 02:35:00|8608|8606.5|8608.3|8606.8|8608.3|8607.1|8607.5|8606.3|178
1623811200000|2021-06-16 02:40:00|8608|8607.1|8607.4|8606.5|8608.3|8607.2|8607|8605.7|190
1623811500000|2021-06-16 02:45:00|8607.7|8606.2|8608.4|8606.9|8608.7|8607.5|8607.1|8606|175
1623811800000|2021-06-16 02:50:00|8608.3|8606.8|8608.4|8607.5|8609.2|8608|8608.1|8606.8|117
1623812100000|2021-06-16 02:55:00|8608.5|8607.6|8608.7|8607.8|8609.1|8608|8608.1|8606.9|232
1623812400000|2021-06-16 03:00:00|8608.6|8607.7|8609.1|8608.2|8609.6|8608.4|8608.4|8607.3|229
1623812700000|2021-06-16 03:05:00|8609|8608.1|8609.6|8608.1|8609.7|8608.6|8609|8607.8|140
1623813000000|2021-06-16 03:10:00|8609.3|8608.4|8608.8|8607.9|8609.6|8608.5|8608.6|8607.4|165
1623813300000|2021-06-16 03:15:00|8608.9|8608|8609.9|8609|8610.5|8609.3|8608.5|8607.4|152
1623813600000|2021-06-16 03:20:00|8610|8609.1|8610.2|8609.3|8610.9|8609.7|8609.6|8608.6|219
1623813900000|2021-06-16 03:25:00|8610.5|8609|8610.1|8609.2|8610.7|8609.5|8609.9|8608.7|94
1623814200000|2021-06-16 03:30:00|8610.4|8608.9|8610.1|8609.2|8611.3|8610.3|8610|8608.8|210
1623814500000|2021-06-16 03:35:00|8610|8609.1|8610.1|8608.6|8610.7|8609.3|8609.5|8608.4|116
1623814800000|2021-06-16 03:40:00|8610.2|8608.7|8610.1|8609.2|8610.5|8609.3|8609.9|8608.6|84
1623815100000|2021-06-16 03:45:00|8610.4|8608.9|8609.7|8608.2|8610.5|8609.3|8609.3|8608.2|105
1623815400000|2021-06-16 03:50:00|8609.6|8608.1|8609.9|8608.4|8610|8608.6|8609.1|8607.8|134
1623815700000|2021-06-16 03:55:00|8609.8|8608.3|8609.2|8607.7|8609.9|8608.6|8608.4|8607.2|201
1623816000000|2021-06-16 04:00:00|8609.3|8607.8|8609|8607.5|8609.3|8608.1|8608.1|8606.9|153
1623816300000|2021-06-16 04:05:00|8609.1|8607.6|8608.7|8607.2|8609.5|8608.2|8608.3|8607.1|209
1623816600000|2021-06-16 04:10:00|8608.6|8607.1|8608.7|8607.2|8609.4|8608.2|8608.5|8607.1|182
1623816900000|2021-06-16 04:15:00|8608.8|8607.3|8608.3|8607.4|8609|8607.8|8607.9|8606.8|158
1623817200000|2021-06-16 04:20:00|8608.1|8607.2|8608.7|8607.2|8608.7|8607.4|8607.7|8606.5|145
1623817500000|2021-06-16 04:25:00|8608.6|8607.1|8608|8607.1|8608.8|8607.5|8607.9|8606.7|134
1623817800000|2021-06-16 04:30:00|8607.9|8607|8608.1|8607.2|8608.9|8607.7|8607.8|8606.6|176
1623818100000|2021-06-16 04:35:00|8608|8607.1|8608.2|8606.7|8609.2|8608.1|8607.9|8606.6|195
1623818400000|2021-06-16 04:40:00|8608.5|8607|8608.6|8607.1|8608.8|8607.5|8608|8606.8|151
1623818700000|2021-06-16 04:45:00|8608.5|8607|8608.8|8607.3|8609.2|8607.9|8608.1|8607|94
1623819000000|2021-06-16 04:50:00|8608.9|8607.4|8608.6|8607.7|8609.7|8608.4|8608.5|8607.2|113
1623819300000|2021-06-16 04:55:00|8608.7|8607.8|8609.5|8608.6|8610|8608.7|8608.7|8607.4|102
1623819600000|2021-06-16 05:00:00|8609.9|8608.4|8610.2|8608.7|8611.2|8609.8|8609|8607.8|171
1623819900000|2021-06-16 05:05:00|8610.1|8608.6|8609.2|8607.7|8610.2|8609|8608.8|8607.7|116
1623820200000|2021-06-16 05:10:00|8609|8608.1|8609.2|8607.7|8610.2|8609.2|8608.7|8607.6|140
1623820500000|2021-06-16 05:15:00|8609.1|8607.6|8610.2|8609.3|8610.8|8609.5|8608.1|8606.9|161
1623820800000|2021-06-16 05:20:00|8610.3|8609.4|8610.9|8610|8611.3|8610.2|8610|8608.9|146
1623821100000|2021-06-16 05:25:00|8610.8|8609.9|8608.8|8607.9|8611.2|8610|8608.3|8607.3|172
1623821400000|2021-06-16 05:30:00|8608.9|8608|8609.7|8608.2|8609.7|8608.8|8608.8|8607.6|181
1623821700000|2021-06-16 05:35:00|8609.6|8608.1|8608.3|8606.8|8609.8|8608.5|8607.7|8606.4|146
1623822000000|2021-06-16 05:40:00|8608.1|8607.2|8608.2|8606.7|8608.9|8607.6|8607.5|8606.3|106
1623822300000|2021-06-16 05:45:00|8608.3|8606.8|8610.1|8609.2|8610.7|8609.7|8607.8|8606.7|176
1623822600000|2021-06-16 05:50:00|8610.2|8609.3|8608.8|8607.3|8610.8|8609.7|8607.7|8606.5|230
1623822900000|2021-06-16 05:55:00|8608.9|8607.4|8613|8605.9|8615|8609.8|8607.9|8604|317
1623823200000|2021-06-16 06:00:00|8611.7|8606.8|8602.9|8601.4|8612.4|8608.1|8602.7|8600.8|704
1623823500000|2021-06-16 06:05:00|8603|8601.5|8600.8|8599.3|8603.1|8601.6|8599.9|8598.8|479
1623823800000|2021-06-16 06:10:00|8600.9|8599.4|8603.9|8602.4|8604.5|8603.3|8600.5|8599.2|414
1623824100000|2021-06-16 06:15:00|8603.8|8602.3|8604.5|8603|8605.1|8603.9|8603.3|8602|318
1623824400000|2021-06-16 06:20:00|8604.6|8603.1|8605.2|8603.7|8606.1|8605.2|8604|8602.9|255
1623824700000|2021-06-16 06:25:00|8605.1|8603.6|8610.5|8609|8610.5|8609.1|8604.6|8603.6|406
1623825000000|2021-06-16 06:30:00|8610.4|8608.9|8606.4|8604.9|8610.6|8609.6|8605.8|8604.8|413
1623825300000|2021-06-16 06:35:00|8606|8605.1|8606.1|8605.2|8607.9|8606.7|8604.8|8603.8|419
1623825600000|2021-06-16 06:40:00|8606|8605.1|8599.8|8598.3|8606.6|8605.6|8598.4|8597.3|537
1623825900000|2021-06-16 06:45:00|8599.7|8598.2|8594.1|8593.2|8600.2|8598.9|8593.9|8592.8|570
1623826200000|2021-06-16 06:50:00|8594.2|8593.3|8592.5|8591.6|8595.3|8594|8592|8590.9|351
1623826500000|2021-06-16 06:55:00|8592.4|8591.5|8594.7|8593.2|8595.4|8594.5|8591.8|8590.7|548
1623826800000|2021-06-16 07:00:00|8594.5|8593|8592.4|8591.5|8594.8|8593.3|8591.2|8589.9|682
1623827100000|2021-06-16 07:05:00|8592.3|8591.4|8586.3|8585.4|8593|8592.1|8585.3|8583.8|625
1623827400000|2021-06-16 07:10:00|8586.4|8585.5|8588.7|8587.2|8589.5|8588.3|8584.6|8583.5|534
1623827700000|2021-06-16 07:15:00|8588.8|8587.3|8591.1|8589.6|8591.1|8589.9|8587.7|8586.6|424
1623828000000|2021-06-16 07:20:00|8591|8589.5|8593.8|8592.3|8594.5|8593|8590.5|8589.4|596
1623828300000|2021-06-16 07:25:00|8594|8592.5|8593.3|8591.8|8594.5|8593.3|8592.2|8591.1|404
1623828600000|2021-06-16 07:30:00|8593.4|8591.9|8595.2|8594.3|8597|8595.8|8592.6|8591.2|414
1623828900000|2021-06-16 07:35:00|8595.1|8594.2|8592.4|8591.5|8595.7|8594.8|8592.3|8591|362
1623829200000|2021-06-16 07:40:00|8592.5|8591.6|8592.9|8591.4|8593.8|8592.7|8591.9|8591|268
1623829500000|2021-06-16 07:45:00|8593|8591.5|8593.2|8592.3|8593.9|8592.9|8591.7|8590.5|335
1623829800000|2021-06-16 07:50:00|8593.3|8592.4|8594.2|8592.7|8595.3|8594.4|8593.2|8592.3|284
1623830100000|2021-06-16 07:55:00|8593.9|8593|8594.4|8593.5|8595.3|8594.2|8593.1|8592|338
1623830400000|2021-06-16 08:00:00|8594.7|8593.2|8593.8|8592.3|8595.8|8594.7|8593|8591.9|381
1623830700000|2021-06-16 08:05:00|8593.6|8592.7|8595|8594.1|8595.3|8594.4|8593.5|8592.5|314
1623831000000|2021-06-16 08:10:00|8594.9|8594|8596.4|8594.9|8596.9|8595.7|8594|8592.9|359
1623831300000|2021-06-16 08:15:00|8596.3|8594.8|8597.6|8596.7|8597.7|8596.8|8595.3|8593.9|368
1623831600000|2021-06-16 08:20:00|8597.5|8596.6|8596.4|8595.5|8599.3|8598.4|8596.3|8595.4|328
1623831900000|2021-06-16 08:25:00|8596.5|8595.6|8596.5|8595|8598.1|8597|8595.4|8594.4|358
1623832200000|2021-06-16 08:30:00|8596.4|8594.9|8597.6|8596.7|8599.3|8598.4|8596.4|8594.9|395
1623832500000|2021-06-16 08:35:00|8597.5|8596.6|8596.7|8595.8|8597.7|8596.8|8594.5|8593.4|458
1623832800000|2021-06-16 08:40:00|8596.6|8595.7|8599.9|8599|8600.4|8599.3|8594.9|8594|365
1623833100000|2021-06-16 08:45:00|8599.8|8598.9|8597.6|8596.7|8600.8|8599.7|8597.6|8596.7|333
1623833400000|2021-06-16 08:50:00|8597.7|8596.8|8598.4|8597.5|8598.7|8597.6|8596.2|8595.2|248
1623833700000|2021-06-16 08:55:00|8598.5|8597.6|8600.1|8599.2|8600.5|8599.6|8598.4|8597.5|365
1623834000000|2021-06-16 09:00:00|8600.2|8599.3|8599.6|8598.7|8603.2|8602.1|8599.4|8598.5|396
1623834300000|2021-06-16 09:05:00|8599.5|8598.6|8599.6|8598.7|8601.5|8600.1|8598.6|8597.3|308
1623834600000|2021-06-16 09:10:00|8599.7|8598.8|8598.7|8597.8|8600.8|8599.7|8598.6|8597.5|277
1623834900000|2021-06-16 09:15:00|8598.6|8597.7|8596.3|8594.8|8599.1|8598|8595.6|8594.7|339
1623835200000|2021-06-16 09:20:00|8596.2|8594.7|8592.9|8592|8596.2|8594.9|8591.8|8590.9|285
1623835500000|2021-06-16 09:25:00|8592.8|8591.9|8592|8590.5|8592.9|8592|8590|8589.1|301
1623835800000|2021-06-16 09:30:00|8591.3|8590.4|8593.4|8591.9|8593.5|8592.3|8591.1|8590|268
1623836100000|2021-06-16 09:35:00|8593.1|8592.2|8593.4|8591.9|8593.8|8592.6|8591.4|8590.3|280
1623836400000|2021-06-16 09:40:00|8593.3|8592.4|8592.7|8591.8|8593.6|8592.4|8591.3|8590.4|275
1623836700000|2021-06-16 09:45:00|8592.6|8591.7|8593|8592.1|8594|8592.9|8592|8591|275
1623837000000|2021-06-16 09:50:00|8593.1|8592.2|8591.5|8590.6|8593.9|8593|8590.7|8589.8|312
1623837300000|2021-06-16 09:55:00|8591.4|8590.5|8591.5|8590.6|8592.3|8591.2|8588|8587.1|516
1623837600000|2021-06-16 10:00:00|8591.8|8590.3|8588.5|8587.6|8591.8|8590.4|8587.3|8586.3|442
1623837900000|2021-06-16 10:05:00|8588.6|8587.7|8589|8588.1|8589.8|8588.8|8588.2|8587|264
1623838200000|2021-06-16 10:10:00|8589.1|8588.2|8586.6|8585.7|8589.9|8588.8|8586.5|8585.5|274
1623838500000|2021-06-16 10:15:00|8586.7|8585.8|8588.1|8587.2|8588.7|8587.5|8586.6|8585.7|267
1623838800000|2021-06-16 10:20:00|8588.3|8586.8|8588.3|8587.4|8589.4|8588.2|8587.9|8586.7|239
1623839100000|2021-06-16 10:25:00|8588.4|8587.5|8588.5|8587.6|8589.3|8588.4|8587.3|8586.2|274
1623839400000|2021-06-16 10:30:00|8588.4|8587.5|8587.4|8585.9|8588.9|8587.8|8585.5|8584.6|259
1623839700000|2021-06-16 10:35:00|8587.5|8586|8586.8|8585.9|8588.2|8587.2|8586.2|8585.3|241
1623840000000|2021-06-16 10:40:00|8586.9|8586|8587.2|8586.3|8587.7|8586.8|8586.3|8585|242
1623840300000|2021-06-16 10:45:00|8587.1|8586.2|8585.8|8584.9|8587.6|8586.7|8585.7|8584.8|289
1623840600000|2021-06-16 10:50:00|8586.1|8584.6|8585.1|8583.6|8586.2|8585.3|8584.6|8583.3|251
1623840900000|2021-06-16 10:55:00|8584.9|8584|8583.6|8582.1|8585.4|8584.3|8583.5|8582.1|215
1623841200000|2021-06-16 11:00:00|8583.5|8582|8584.7|8583.8|8585.9|8584.9|8581.6|8580.7|397
1623841500000|2021-06-16 11:05:00|8585.1|8583.6|8585.2|8584.3|8585.8|8584.6|8583|8581.9|294
1623841800000|2021-06-16 11:10:00|8585.3|8584.4|8585.6|8584.7|8586.5|8585.5|8584.7|8583.7|294
1623842100000|2021-06-16 11:15:00|8585.7|8584.8|8584.9|8584|8587.4|8586.5|8584.9|8583.6|305
1623842400000|2021-06-16 11:20:00|8585|8584.1|8585.3|8584.4|8585.8|8584.6|8583.5|8582.5|265
1623842700000|2021-06-16 11:25:00|8585.2|8584.3|8586|8584.5|8586.2|8584.9|8584.4|8583.5|214
1623843000000|2021-06-16 11:30:00|8586.1|8584.6|8585.9|8585|8587.3|8586.1|8585.5|8584.3|268
1623843300000|2021-06-16 11:35:00|8586|8585.1|8585|8584.1|8586|8585.1|8584.9|8584|251
1623843600000|2021-06-16 11:40:00|8584.9|8584|8585.9|8585|8587.1|8586.2|8584.6|8583.7|236
1623843900000|2021-06-16 11:45:00|8585.8|8584.9|8586.2|8585.3|8587.2|8586.2|8585.8|8584.9|276
1623844200000|2021-06-16 11:50:00|8586.3|8585.4|8584.3|8583.4|8586.6|8585.7|8583.4|8582.3|267
1623844500000|2021-06-16 11:55:00|8584.4|8583.5|8584.2|8583.3|8585.5|8584.5|8582.5|8581.6|300
1623844800000|2021-06-16 12:00:00|8584.5|8583|8585|8584.1|8585.1|8584.1|8582.9|8582|419
1623845100000|2021-06-16 12:05:00|8585.1|8584.2|8585.4|8584.5|8587.1|8585.7|8583.6|8582.5|385
1623845400000|2021-06-16 12:10:00|8585.5|8584.6|8583|8582.1|8585.7|8584.7|8582.1|8581.2|453
1623845700000|2021-06-16 12:15:00|8582.9|8582|8583.5|8582.6|8584|8583.1|8580.7|8579.8|434
1623846000000|2021-06-16 12:20:00|8583.4|8582.5|8587.1|8586.2|8587.9|8586.8|8583.4|8582.5|498
1623846300000|2021-06-16 12:25:00|8587|8586.1|8586.6|8585.1|8587.1|8586.1|8585.7|8584.5|360
1623846600000|2021-06-16 12:30:00|8586.5|8585|8587.9|8587|8588.7|8587.8|8586.3|8584.8|501
1623846900000|2021-06-16 12:35:00|8588|8587.1|8586.1|8585.2|8588.7|8587.8|8586.1|8585.1|387
1623847200000|2021-06-16 12:40:00|8586|8585.1|8586.5|8585.6|8587.9|8587|8585.3|8584.4|360
1623847500000|2021-06-16 12:45:00|8586.7|8585.8|8586|8585.1|8587.7|8586.6|8584.6|8583.7|440
1623847800000|2021-06-16 12:50:00|8585.8|8584.9|8585.1|8584.2|8587.2|8586.1|8585|8584.1|393
1623848100000|2021-06-16 12:55:00|8585.3|8584.4|8588.5|8587|8589.5|8588.4|8585.1|8584.2|379
1623848400000|2021-06-16 13:00:00|8588.4|8586.9|8587|8586.1|8588.6|8587.4|8586.4|8585.4|468
1623848700000|2021-06-16 13:05:00|8587.1|8586.2|8584.1|8583.2|8588.1|8587.2|8584.1|8583.2|479
1623849000000|2021-06-16 13:10:00|8584.2|8583.3|8583.3|8582.4|8584.6|8583.5|8582|8581|391
1623849300000|2021-06-16 13:15:00|8583.2|8582.3|8584.6|8583.7|8585.1|8584.2|8583|8582.1|407
1623849600000|2021-06-16 13:20:00|8584.5|8583.6|8583.6|8582.7|8585.9|8585|8583.3|8581.9|366
1623849900000|2021-06-16 13:25:00|8583.5|8582.6|8585.8|8584.3|8586.3|8585.4|8583.3|8582.1|299
1623850200000|2021-06-16 13:30:00|8585.9|8584.4|8586.6|8585.7|8587.8|8586.7|8585.9|8584.4|362
1623850500000|2021-06-16 13:35:00|8586.5|8585.6|8585.8|8584.3|8587|8586.1|8584.9|8584|315
1623850800000|2021-06-16 13:40:00|8585.7|8584.2|8584.9|8584|8587.3|8586.4|8584.8|8583.9|320
1623851100000|2021-06-16 13:45:00|8585|8584.1|8587.7|8586.8|8588.1|8587|8585|8584.1|393
1623851400000|2021-06-16 13:50:00|8587.6|8586.7|8587.8|8586.3|8588.3|8587.2|8586|8585|514
1623851700000|2021-06-16 13:55:00|8587.7|8586.2|8585|8584.1|8589.6|8588.5|8584.8|8583.9|549
1623852000000|2021-06-16 14:00:00|8584.8|8583.9|8589.8|8588.9|8589.9|8589|8584.5|8583.6|461
1623852300000|2021-06-16 14:05:00|8590.3|8588.8|8590.6|8589.7|8591.1|8590.2|8589.2|8588.3|362
1623852600000|2021-06-16 14:10:00|8590.7|8589.8|8593|8592.1|8593.5|8592.6|8590|8588.9|440
1623852900000|2021-06-16 14:15:00|8593.1|8592.2|8594.7|8593.8|8595.2|8594.3|8592.7|8591.5|439
1623853200000|2021-06-16 14:20:00|8594.6|8593.7|8592.7|8591.8|8594.9|8594|8592.2|8591.3|379
1623853500000|2021-06-16 14:25:00|8592.6|8591.7|8593.4|8591.9|8595.9|8595|8592.1|8591.2|463
1623853800000|2021-06-16 14:30:00|8593.5|8592|8595.1|8594.2|8595.3|8594.2|8591.6|8590.5|405
1623854100000|2021-06-16 14:35:00|8595|8594.1|8596.6|8595.7|8597.1|8596.2|8595|8594.1|316
1623854400000|2021-06-16 14:40:00|8596.5|8595.6|8594.3|8593.4|8597.1|8596.2|8594|8593.1|324
1623854700000|2021-06-16 14:45:00|8594.6|8593.1|8595.4|8594.5|8596.2|8595.3|8594.2|8593.1|374
1623855000000|2021-06-16 14:50:00|8595.5|8594.6|8595.5|8594.6|8597|8596.1|8594.3|8593.4|435
1623855300000|2021-06-16 14:55:00|8595.4|8594.5|8592.4|8591.5|8596.1|8595.1|8592.3|8591.4|583
1623855600000|2021-06-16 15:00:00|8592.5|8591.6|8594.4|8593.5|8594.7|8593.8|8592.4|8591.5|562
1623855900000|2021-06-16 15:05:00|8594.3|8593.4|8594.4|8593.5|8595.5|8594.6|8593.6|8592.7|330
1623856200000|2021-06-16 15:10:00|8594.3|8593.4|8591.8|8590.9|8594.3|8593.4|8591.5|8590.5|265
1623856500000|2021-06-16 15:15:00|8591.7|8590.8|8591.7|8590.8|8592.6|8591.7|8590.4|8589.5|303
1623856800000|2021-06-16 15:20:00|8591.9|8591|8592.4|8591.5|8593.5|8592.4|8590.9|8589.4|319
1623857100000|2021-06-16 15:25:00|8592.5|8591.6|8592|8591.1|8592.7|8591.8|8591.1|8590.2|296
1623857400000|2021-06-16 15:30:00|8592.1|8591.2|8590.8|8589.9|8592.5|8591.6|8590.2|8589.3|297
1623857700000|2021-06-16 15:35:00|8590.7|8589.8|8590.3|8589.4|8592.4|8591.5|8590.3|8589.1|215
1623858000000|2021-06-16 15:40:00|8590.4|8589.5|8588.8|8587.9|8590.4|8589.5|8588.5|8587.4|317
1623858300000|2021-06-16 15:45:00|8588.9|8588|8590.2|8588.7|8590.2|8588.9|8587.6|8586.5|307
1623858600000|2021-06-16 15:50:00|8590.1|8588.6|8588.6|8587.7|8590.1|8589.2|8588.3|8587.4|290
1623858900000|2021-06-16 15:55:00|8588.5|8587.6|8589.4|8588.5|8589.5|8588.6|8587.6|8586.7|351
1623859200000|2021-06-16 16:00:00|8589.3|8588.4|8589.4|8588.5|8589.9|8589|8588|8587.1|249
1623859500000|2021-06-16 16:05:00|8589.5|8588.6|8588.2|8587.3|8589.8|8588.9|8588.2|8587.3|247
1623859800000|2021-06-16 16:10:00|8588.4|8587.5|8585.4|8584.5|8588.6|8587.7|8585|8583.8|355
1623860100000|2021-06-16 16:15:00|8585.3|8584.4|8587.3|8586.4|8587.5|8586.6|8585.2|8584.3|303
1623860400000|2021-06-16 16:20:00|8587.2|8586.3|8587.3|8586.4|8588|8586.8|8586.6|8585.3|283
1623860700000|2021-06-16 16:25:00|8587.4|8586.5|8589.6|8588.7|8590|8588.9|8587.3|8586.4|313
1623861000000|2021-06-16 16:30:00|8589.5|8588.6|8590.4|8589.5|8590.5|8589.6|8588.9|8588|270
1623861300000|2021-06-16 16:35:00|8590.3|8589.4|8590.1|8589.2|8590.6|8589.7|8589.4|8588.5|206
1623861600000|2021-06-16 16:40:00|8590.2|8589.3|8591|8590.1|8591.3|8590.4|8589.8|8588.9|213
1623861900000|2021-06-16 16:45:00|8590.9|8590|8592.2|8591.3|8592.5|8591.6|8590.9|8590|243
1623862200000|2021-06-16 16:50:00|8592.1|8591.2|8592.5|8591.6|8593.6|8592.5|8591.8|8590.9|166
1623862500000|2021-06-16 16:55:00|8592.6|8591.7|8592.9|8592|8593.3|8592.4|8592.3|8591.4|198
1623862800000|2021-06-16 17:00:00|8592.8|8591.9|8594|8593.1|8594.1|8593.2|8592.6|8591.7|199
1623863100000|2021-06-16 17:05:00|8593.9|8593|8593.7|8592.8|8594.6|8593.7|8593.3|8592.4|235
1623863400000|2021-06-16 17:10:00|8593.6|8592.7|8594.1|8593.2|8594.2|8593.3|8593|8592.1|213
1623863700000|2021-06-16 17:15:00|8594|8593.1|8593.9|8593|8594.9|8594|8593.4|8592.5|164
1623864000000|2021-06-16 17:20:00|8593.8|8592.9|8593.4|8592.5|8594.1|8593.2|8593.2|8592.3|171
1623864300000|2021-06-16 17:25:00|8593.5|8592.6|8593.8|8592.9|8594.3|8593.4|8593.4|8592.5|133
1623864600000|2021-06-16 17:30:00|8593.9|8593|8592|8591.1|8593.9|8593|8591.9|8591|200
1623864900000|2021-06-16 17:35:00|8591.9|8591|8591|8590.1|8592.2|8591.3|8590.9|8590|147
1623865200000|2021-06-16 17:40:00|8591.2|8590.3|8593|8591.5|8593.1|8592|8591.1|8589.9|152
1623865500000|2021-06-16 17:45:00|8593.1|8591.6|8592.6|8591.1|8593.1|8592.2|8592|8590.8|191
1623865800000|2021-06-16 17:50:00|8592.5|8591|8590.6|8589.1|8592.9|8591.4|8590.5|8589|257
1623866100000|2021-06-16 17:55:00|8590.7|8589.2|8593.9|8587.3|8595.6|8590.2|8588.3|8583.7|725
1623866400000|2021-06-16 18:00:00|8594.3|8585.8|8583.7|8582.2|8594.3|8587.2|8577.7|8573.3|2187
1623866700000|2021-06-16 18:05:00|8583.6|8582.1|8580.8|8579.3|8587.3|8585.8|8578.9|8577.2|1968
1623867000000|2021-06-16 18:10:00|8581.2|8579.7|8583.2|8581.7|8584.8|8583.3|8580.4|8578.8|1669
1623867300000|2021-06-16 18:15:00|8583.1|8581.6|8584.7|8583.2|8586.7|8585.2|8580.6|8579.1|1651
1623867600000|2021-06-16 18:20:00|8584.9|8583.4|8587.8|8586.3|8587.8|8586.3|8584.7|8583.2|1576
1623867900000|2021-06-16 18:25:00|8587.7|8586.2|8586.8|8585.3|8588.1|8586.6|8585|8583.5|1499
1623868200000|2021-06-16 18:30:00|8586.7|8585.2|8585.9|8584.4|8589.9|8588.4|8585.6|8584.1|1625
1623868500000|2021-06-16 18:35:00|8586|8584.5|8583.3|8581.8|8587.3|8585.8|8583.1|8581.6|1726
1623868800000|2021-06-16 18:40:00|8583.1|8581.6|8579.1|8577.6|8583.6|8582.1|8576.6|8575.1|1873
1623869100000|2021-06-16 18:45:00|8579.4|8577.9|8580.9|8579.4|8582.2|8580.7|8576.2|8574.7|1699
1623869400000|2021-06-16 18:50:00|8581|8579.5|8581.3|8579.8|8582.5|8581|8579.4|8577.9|1613
1623869700000|2021-06-16 18:55:00|8581.1|8579.6|8583.9|8582.4|8584.7|8583.2|8580|8578.5|1428
1623870000000|2021-06-16 19:00:00|8583.5|8582|8581|8579.5|8583.5|8582|8579.2|8577.7|1576
1623870300000|2021-06-16 19:05:00|8581.1|8579.6|8583.2|8581.7|8584.6|8583.1|8580.2|8578.7|1534
1623870600000|2021-06-16 19:10:00|8583.1|8581.6|8579.5|8578|8584.9|8583.4|8579.1|8577.6|1393
1623870900000|2021-06-16 19:15:00|8579.4|8577.9|8579.5|8578|8580.1|8578.6|8577.9|8576.4|1111
1623871200000|2021-06-16 19:20:00|8579.4|8577.9|8580.5|8579|8581.4|8579.9|8577.5|8576|1024
1623871500000|2021-06-16 19:25:00|8580.6|8579.1|8577.9|8576.4|8580.7|8579.2|8576.8|8575.3|987
1623871800000|2021-06-16 19:30:00|8578|8576.5|8576.4|8575.5|8578.1|8576.6|8575|8574|848
1623872100000|2021-06-16 19:35:00|8576.3|8575.4|8577.4|8576.5|8577.8|8576.8|8573.6|8572.4|582
1623872400000|2021-06-16 19:40:00|8577.5|8576.6|8576.5|8575.6|8578.8|8577.9|8576.5|8575.2|509
1623872700000|2021-06-16 19:45:00|8576.6|8575.7|8577.9|8576.4|8578.2|8577.2|8574.7|8573.8|622
1623873000000|2021-06-16 19:50:00|8578|8576.5|8577.4|8576.5|8579.5|8578.3|8577.3|8576.4|547
1623873300000|2021-06-16 19:55:00|8577.3|8576.4|8577.5|8576|8578.9|8577.8|8575.8|8574.7|753
1623873600000|2021-06-16 20:00:00|8577.6|8576.1|8580.2|8578.7|8580.3|8578.8|8577.1|8575.8|503
1623873900000|2021-06-16 20:05:00|8580.3|8578.8|8579.2|8577.7|8581.4|8580.3|8578.9|8577.7|407
1623874200000|2021-06-16 20:10:00|8578.8|8577.9|8580.9|8579.4|8580.9|8579.4|8577.5|8576.2|474
1623874500000|2021-06-16 20:15:00|8580.8|8579.3|8580|8579.1|8583.8|8581.6|8579.7|8578|699
1623874800000|2021-06-16 20:20:00|8579.9|8579|8581|8579.5|8582|8580.5|8579.1|8578.1|374
1623875100000|2021-06-16 20:25:00|8580.9|8579.4|8577.2|8575.7|8581.2|8579.7|8576.4|8574.9|401
1623875400000|2021-06-16 20:30:00|8577.3|8575.8|8578.2|8576.7|8579.1|8577.6|8577.3|8575.8|343
1623875700000|2021-06-16 20:35:00|8578.3|8576.8|8578.9|8578|8579.9|8578.4|8576.7|8575.2|354
1623876000000|2021-06-16 20:40:00|8579|8578.1|8579.2|8577.7|8580.7|8579.2|8578.2|8576.7|455
1623876300000|2021-06-16 20:45:00|8579.1|8577.6|8579.7|8578.2|8581|8579.5|8579.1|8577.6|463
1623876600000|2021-06-16 20:50:00|8579.6|8578.1|8580.1|8577.6|8581.7|8578.9|8578.7|8575.2|1525
1623876900000|2021-06-16 20:55:00|8580.4|8577.7|8579|8571.9|8583.7|8579.5|8577.8|8569.6|1543
1623877200000|2021-06-16 21:00:00|8577.7|8573|8577.5|8568.4|8582.3|8573|8577.5|8567.7|90
1623877500000|2021-06-16 21:05:00|8579.5|8568.5|8582.9|8571.9|8583.5|8572.7|8575.4|8564.4|358
1623877800000|2021-06-16 21:10:00|8582.8|8571.8|8580.2|8569.9|8583|8573.2|8578|8568|240
1623878100000|2021-06-16 21:15:00|8579.7|8570.3|8577.4|8568.1|8582.7|8573.5|8575.8|8565.9|284
1623878400000|2021-06-16 21:20:00|8577.6|8568.4|8577.1|8570.7|8579.2|8571.7|8574|8563|382
1623878700000|2021-06-16 21:25:00|8577|8571|8578.4|8571.1|8579.7|8571.8|8575.2|8564.2|303
1623879000000|2021-06-16 21:30:00|8579|8571.2|8578.6|8569|8580.5|8572.2|8577.3|8566.3|289
1623879300000|2021-06-16 21:35:00|8578.2|8570.7|8576.9|8571.5|8579.5|8573.1|8575.3|8569.2|204
1623879600000|2021-06-16 21:40:00|8577.1|8571|8575.9|8572.5|8577.6|8573.2|8575.3|8570.3|170
1623879900000|2021-06-16 21:45:00|8576|8572.3|8577|8572.2|8579.3|8573.8|8576|8567.2|212
1623880200000|2021-06-16 21:50:00|8575.8|8574.3|8575.8|8570.8|8581.9|8574.4|8575.1|8567.7|380
1623880500000|2021-06-16 21:55:00|8575.7|8570.9|8576.5|8573|8580.1|8573.5|8574.8|8567.2|517
1623880800000|2021-06-16 22:00:00|8578.1|8573.1|8575.9|8573.4|8580.6|8575.2|8575.5|8571.7|1004
1623881100000|2021-06-16 22:05:00|8575.5|8574|8575.3|8573.8|8576.2|8574.1|8574.5|8572.9|521
1623881400000|2021-06-16 22:10:00|8575|8573.5|8574.3|8572.8|8575.5|8574|8573.8|8572|215
1623881700000|2021-06-16 22:15:00|8574.2|8572.7|8574.5|8573|8576.4|8574.2|8574|8572.5|286
1623882000000|2021-06-16 22:20:00|8574.6|8573.1|8573.4|8571.9|8575.1|8573.2|8573|8571.5|282
1623882300000|2021-06-16 22:25:00|8573.1|8571.6|8572.8|8571.3|8574.3|8572.8|8572.6|8571.1|238
1623882600000|2021-06-16 22:30:00|8572.7|8571.2|8572.6|8571.1|8573|8571.5|8572.1|8570.6|167
1623882900000|2021-06-16 22:35:00|8572.4|8570.9|8572.3|8570.8|8572.8|8571.3|8571.7|8570.1|179
1623883200000|2021-06-16 22:40:00|8572.2|8570.7|8572.8|8571.3|8573|8571.5|8572.1|8570.6|183
1623883500000|2021-06-16 22:45:00|8572.9|8571.4|8572.7|8571.2|8573.2|8571.4|8571.9|8570|234
1623883800000|2021-06-16 22:50:00|8572.8|8571.3|8573.5|8572|8574|8572.2|8572.5|8570.7|213
1623884100000|2021-06-16 22:55:00|8573.6|8572.1|8574.6|8573.1|8574.6|8573.1|8573.2|8571.2|181
1623884400000|2021-06-16 23:00:00|8574.5|8573|8573.1|8571.6|8575|8573.5|8572.9|8571.4|221
1623884700000|2021-06-16 23:05:00|8573.2|8571.7|8573.9|8572.4|8573.9|8572.4|8572.4|8570.9|233
1623885000000|2021-06-16 23:10:00|8573.8|8572.3|8573.3|8571.8|8574.9|8573.4|8573.2|8571.7|166
1623885300000|2021-06-16 23:15:00|8573.4|8571.9|8573.5|8572|8573.8|8572.3|8573|8571.5|172
1623885600000|2021-06-16 23:20:00|8573.6|8572.1|8573.2|8571.7|8574.2|8572.7|8572.8|8571.5|155
1623885900000|2021-06-16 23:25:00|8573|8571.5|8572.7|8571.2|8573.4|8572|8572.2|8570.7|142
1623886200000|2021-06-16 23:30:00|8572.6|8571.1|8572.9|8571.4|8573.2|8571.7|8572.1|8570.6|144
1623886500000|2021-06-16 23:35:00|8573|8571.5|8572.8|8571.3|8574.4|8572.9|8572.3|8570.8|233
1623886800000|2021-06-16 23:40:00|8572.7|8571.2|8574.6|8573.1|8574.9|8573.5|8572.6|8571.1|264
1623887100000|2021-06-16 23:45:00|8574.7|8573.2|8574|8572.5|8574.9|8573.4|8573.7|8572.2|197
1623887400000|2021-06-16 23:50:00|8574.1|8572.6|8574.4|8572.9|8575|8573.5|8574|8572.5|204
1623887700000|2021-06-16 23:55:00|8574.5|8573|8575.4|8573.9|8575.7|8574.2|8574.1|8572.6|206
1623888000000|2021-06-17 00:00:00|8575.3|8573.8|8578.5|8577|8578.6|8577.1|8574|8572.9|511
1623888300000|2021-06-17 00:05:00|8578.6|8577.1|8577.6|8576.7|8579.1|8577.8|8577.5|8576.4|336
1623888600000|2021-06-17 00:10:00|8577.9|8576.4|8578.1|8576.6|8579.4|8577.9|8577.3|8576|449
1623888900000|2021-06-17 00:15:00|8578|8576.5|8576.7|8575.2|8578.6|8577.4|8576.3|8575.1|439
1623889200000|2021-06-17 00:20:00|8576.8|8575.3|8578.9|8577.4|8579.5|8578.3|8576.3|8575.1|429
1623889500000|2021-06-17 00:25:00|8578.8|8577.3|8577|8575.5|8578.9|8577.7|8576.4|8575.3|527
1623889800000|2021-06-17 00:30:00|8576.7|8575.8|8575.9|8575|8577.7|8576.6|8575.4|8574.2|375
1623890100000|2021-06-17 00:35:00|8575.8|8574.9|8576.3|8575.4|8577.3|8576|8575.6|8574.3|348
1623890400000|2021-06-17 00:40:00|8576.4|8575.5|8575.5|8574.6|8576.9|8575.7|8574.9|8573.7|337
1623890700000|2021-06-17 00:45:00|8575.4|8574.5|8574.7|8573.2|8576.3|8575|8574|8572.7|398
1623891000000|2021-06-17 00:50:00|8574.6|8573.1|8577.6|8576.1|8578.1|8576.6|8574.4|8572.9|471
1623891300000|2021-06-17 00:55:00|8577.7|8576.2|8578.2|8577.3|8580.9|8579.4|8576.9|8575.5|450
1623891600000|2021-06-17 01:00:00|8578.3|8577.4|8576.4|8575.5|8579|8577.6|8576.3|8575.1|495
1623891900000|2021-06-17 01:05:00|8576.5|8575.6|8579|8577.5|8579.5|8578.3|8576.2|8575.1|370
1623892200000|2021-06-17 01:10:00|8579.1|8577.6|8579.2|8577.7|8579.7|8578.6|8578.5|8577.1|384
1623892500000|2021-06-17 01:15:00|8579.1|8577.6|8579.3|8577.8|8579.9|8578.7|8578.1|8576.6|281
1623892800000|2021-06-17 01:20:00|8579.2|8577.7|8577.8|8576.3|8579.3|8578|8577.6|8576.2|336
1623893100000|2021-06-17 01:25:00|8577.9|8576.4|8577.1|8575.6|8577.9|8576.6|8576.3|8575.2|321
1623893400000|2021-06-17 01:30:00|8577.2|8575.7|8574.9|8573.4|8577.2|8575.8|8573.9|8572.8|753
1623893700000|2021-06-17 01:35:00|8575|8573.5|8574.6|8573.1|8575.3|8574|8573.5|8572.4|422
1623894000000|2021-06-17 01:40:00|8574.5|8573|8577.7|8576.2|8577.7|8576.4|8574.4|8573|335
1623894300000|2021-06-17 01:45:00|8577.8|8576.3|8576.7|8575.2|8577.9|8576.6|8576|8574.9|326
1623894600000|2021-06-17 01:50:00|8576.4|8575.5|8577.8|8576.3|8577.8|8576.6|8576.3|8575.1|319
1623894900000|2021-06-17 01:55:00|8577.7|8576.2|8576.8|8575.3|8578.2|8577|8576.5|8575|340
1623895200000|2021-06-17 02:00:00|8576.6|8575.7|8574.5|8573.6|8576.8|8575.8|8574.5|8573.2|393
1623895500000|2021-06-17 02:05:00|8574.6|8573.7|8575.8|8574.3|8576.2|8574.8|8574.5|8573.4|368
1623895800000|2021-06-17 02:10:00|8575.7|8574.2|8576.3|8574.8|8576.9|8575.6|8575.4|8574.1|268
1623896100000|2021-06-17 02:15:00|8576.2|8574.7|8574.9|8573.4|8576.9|8575.7|8574.5|8573.2|425
1623896400000|2021-06-17 02:20:00|8575|8573.5|8575.1|8573.6|8576.3|8574.9|8574.5|8573.3|292
1623896700000|2021-06-17 02:25:00|8575|8573.5|8573.7|8572.8|8575.3|8574|8573.6|8572.5|268
1623897000000|2021-06-17 02:30:00|8574.2|8572.7|8574.6|8573.7|8575.1|8573.9|8573|8571.9|305
1623897300000|2021-06-17 02:35:00|8574.7|8573.8|8576|8574.5|8576.5|8575.3|8574.1|8572.8|331
1623897600000|2021-06-17 02:40:00|8575.8|8574.9|8575.3|8573.8|8576.5|8575.3|8574.9|8573.5|214
1623897900000|2021-06-17 02:45:00|8575.2|8573.7|8574.4|8572.9|8575.6|8574.4|8574.2|8572.7|234
1623898200000|2021-06-17 02:50:00|8574.3|8572.8|8574.1|8572.6|8575.2|8574.1|8573.1|8571.8|240
1623898500000|2021-06-17 02:55:00|8574.2|8572.7|8572.9|8571.4|8574.6|8573.1|8572.6|8571.4|309
1623898800000|2021-06-17 03:00:00|8573|8571.5|8574.5|8573.6|8575.2|8574|8572.8|8571.5|254
1623899100000|2021-06-17 03:05:00|8574.4|8573.5|8574.1|8573.2|8575.4|8574.3|8573.9|8572.8|187
1623899400000|2021-06-17 03:10:00|8574|8573.1|8574.6|8573.7|8575.1|8573.7|8573.9|8572.8|246
1623899700000|2021-06-17 03:15:00|8574.9|8573.4|8574.5|8573.6|8575.2|8573.9|8574.2|8572.9|172
1623900000000|2021-06-17 03:20:00|8574.8|8573.3|8574.9|8573.4|8575.3|8574.2|8574.4|8573.3|121
1623900300000|2021-06-17 03:25:00|8574.7|8573.8|8573.9|8573|8575.2|8574.2|8573.9|8572.8|181
1623900600000|2021-06-17 03:30:00|8574.2|8572.7|8574.2|8572.7|8574.5|8573.5|8573.5|8572.3|286
1623900900000|2021-06-17 03:35:00|8574.3|8572.8|8573.9|8572.4|8574.7|8573.4|8573.8|8572.4|179
1623901200000|2021-06-17 03:40:00|8574|8572.5|8573.3|8572.4|8574.2|8573|8573.1|8571.9|188
1623901500000|2021-06-17 03:45:00|8573.6|8572.1|8573.5|8572.6|8574.1|8572.9|8573|8571.7|195
1623901800000|2021-06-17 03:50:00|8573.4|8572.5|8572.1|8571.2|8574.2|8572.9|8572.1|8570.8|185
1623902100000|2021-06-17 03:55:00|8572.5|8571|8572.2|8571.3|8572.6|8571.4|8571.6|8570.5|174
1623902400000|2021-06-17 04:00:00|8572.5|8571|8571.9|8571|8572.7|8571.5|8571.8|8570.5|231
1623902700000|2021-06-17 04:05:00|8571.8|8570.9|8571.6|8570.1|8572.3|8571.1|8571.3|8570.1|124
1623903000000|2021-06-17 04:10:00|8571.7|8570.2|8571.6|8570.7|8572.3|8571.3|8571.3|8570.1|137
1623903300000|2021-06-17 04:15:00|8571.9|8570.4|8571.8|8570.3|8572.7|8571.5|8571.5|8570.2|192
1623903600000|2021-06-17 04:20:00|8571.9|8570.4|8571.6|8570.1|8572.3|8571|8571.1|8569.8|186
1623903900000|2021-06-17 04:25:00|8571.7|8570.2|8571.6|8570.7|8571.9|8570.7|8571.1|8570|116
1623904200000|2021-06-17 04:30:00|8571.5|8570.6|8571.4|8570.5|8572.1|8570.9|8571.4|8570.1|142
1623904500000|2021-06-17 04:35:00|8571.5|8570.6|8572.2|8570.7|8572.6|8571.5|8571.5|8570.3|147
1623904800000|2021-06-17 04:40:00|8572.3|8570.8|8572.7|8571.2|8572.7|8571.5|8571.6|8570.7|90
1623905100000|2021-06-17 04:45:00|8572.6|8571.1|8572.7|8571.2|8572.8|8571.7|8572.2|8570.7|110
1623905400000|2021-06-17 04:50:00|8572.8|8571.3|8573.5|8572|8573.9|8572.6|8572.5|8571.2|234
1623905700000|2021-06-17 04:55:00|8573.4|8571.9|8573.4|8572.5|8574.3|8573.1|8573.4|8571.9|214
1623906000000|2021-06-17 05:00:00|8573.5|8572.6|8573.4|8571.9|8574.6|8573.3|8573.1|8571.8|256
1623906300000|2021-06-17 05:05:00|8573.5|8572|8573.4|8571.9|8573.7|8572.6|8573|8571.8|131
1623906600000|2021-06-17 05:10:00|8573.5|8572|8572.6|8571.1|8573.6|8572.2|8572.2|8570.9|156
1623906900000|2021-06-17 05:15:00|8572.5|8571|8571.3|8570.4|8572.7|8571.5|8571.3|8570.1|144
1623907200000|2021-06-17 05:20:00|8571.4|8570.5|8571.3|8570.4|8571.6|8570.5|8571|8569.8|127
1623907500000|2021-06-17 05:25:00|8571.2|8570.3|8571.9|8570.4|8572|8570.5|8570.8|8569.6|127
1623907800000|2021-06-17 05:30:00|8572|8570.5|8572.2|8570.7|8572.7|8571.3|8571.6|8570.1|176
1623908100000|2021-06-17 05:35:00|8572.1|8570.6|8572.3|8570.8|8573.7|8572.4|8571|8569.8|283
1623908400000|2021-06-17 05:40:00|8572.4|8570.9|8571.7|8570.8|8572.7|8571.6|8571.6|8570.3|249
1623908700000|2021-06-17 05:45:00|8572|8570.5|8570.6|8569.7|8572.3|8571|8569.5|8568.6|285
1623909000000|2021-06-17 05:50:00|8570.9|8569.4|8569.6|8568.1|8571|8569.8|8569.2|8568|216
1623909300000|2021-06-17 05:55:00|8569.7|8568.2|8569.5|8568|8571.6|8570.2|8569|8567.8|415
1623909600000|2021-06-17 06:00:00|8569.3|8567.8|8568.7|8567.2|8571.1|8569.6|8568.3|8566.9|784
1623909900000|2021-06-17 06:05:00|8568.8|8567.3|8567.5|8566|8570.2|8568.7|8567.1|8565.6|625
1623910200000|2021-06-17 06:10:00|8567.6|8566.1|8565.6|8564.7|8568.3|8566.9|8564.1|8562.6|832
1623910500000|2021-06-17 06:15:00|8566.1|8564.6|8570.3|8568.8|8570.5|8569.2|8565.6|8564.4|642
1623910800000|2021-06-17 06:20:00|8570.2|8568.7|8571.6|8570.1|8571.9|8570.6|8568.9|8567.9|601
1623911100000|2021-06-17 06:25:00|8571.7|8570.2|8574|8572.5|8574.3|8572.8|8571|8569.9|470
1623911400000|2021-06-17 06:30:00|8573.9|8572.4|8570.6|8569.7|8573.9|8572.4|8566.3|8565.3|629
1623911700000|2021-06-17 06:35:00|8570.8|8569.9|8572.1|8571.2|8572.8|8571.7|8570.2|8569|520
1623912000000|2021-06-17 06:40:00|8572.2|8571.3|8564.5|8563.6|8572.6|8571.4|8564.4|8563.5|623
1623912300000|2021-06-17 06:45:00|8564.6|8563.7|8569.4|8567.9|8569.6|8568.5|8564.5|8563.6|572
1623912600000|2021-06-17 06:50:00|8569.3|8567.8|8567.4|8565.9|8570.5|8569.3|8566.9|8565.8|708
1623912900000|2021-06-17 06:55:00|8567.2|8566.3|8566.8|8565.3|8569.3|8568.2|8565.8|8564.6|757
1623913200000|2021-06-17 07:00:00|8566.7|8565.2|8564.8|8563.3|8567.2|8565.7|8562|8560.8|954
1623913500000|2021-06-17 07:05:00|8564.4|8563.5|8562.2|8561.3|8564.8|8563.6|8560.5|8559.2|865
1623913800000|2021-06-17 07:10:00|8562.3|8561.4|8557.3|8556.4|8562.3|8561.4|8556.4|8555.4|903
1623914100000|2021-06-17 07:15:00|8557|8555.8|8553.4|8552.5|8558.5|8557.2|8550.4|8549.4|878
1623914400000|2021-06-17 07:20:00|8553.3|8552.4|8550.9|8550|8554.5|8553.4|8550.4|8549.2|841
1623914700000|2021-06-17 07:25:00|8551|8550.1|8551.5|8550|8551.7|8550.5|8549.5|8548.4|553
1623915000000|2021-06-17 07:30:00|8551.6|8550.1|8551.3|8549.8|8552.3|8550.8|8549.1|8547.9|722
1623915300000|2021-06-17 07:35:00|8550.9|8550|8552.5|8551.6|8554.4|8553.5|8549.5|8548.4|695
1623915600000|2021-06-17 07:40:00|8552.6|8551.1|8550|8548.5|8554.2|8553|8549.5|8548.2|787
1623915900000|2021-06-17 07:45:00|8549.9|8548.4|8549.3|8547.8|8549.9|8548.8|8547|8545.7|768
1623916200000|2021-06-17 07:50:00|8549.2|8547.7|8551.7|8550.8|8554.2|8553.2|8548.9|8547.7|648
1623916500000|2021-06-17 07:55:00|8551.6|8550.7|8555.1|8553.6|8555.4|8553.9|8551.5|8550.4|648
1623916800000|2021-06-17 08:00:00|8555|8553.5|8549.9|8549|8555.2|8553.9|8547.3|8546.2|856
1623917100000|2021-06-17 08:05:00|8550|8549.1|8549.6|8548.1|8550.8|8549.6|8546.3|8544.8|686
1623917400000|2021-06-17 08:10:00|8549.7|8548.2|8548.6|8547.7|8550.5|8549.4|8548.6|8547.3|525
1623917700000|2021-06-17 08:15:00|8548.8|8547.9|8546.4|8545.5|8549.5|8548.4|8545.4|8544.3|570
1623918000000|2021-06-17 08:20:00|8546.3|8545.4|8548.8|8547.3|8549|8547.7|8544.2|8543.3|736
1623918300000|2021-06-17 08:25:00|8548.4|8547.5|8547.6|8546.1|8550.4|8549.3|8545.7|8544.5|636
1623918600000|2021-06-17 08:30:00|8547.5|8546|8546|8545.1|8548.6|8547.6|8546|8544.8|618
1623918900000|2021-06-17 08:35:00|8546.1|8545.2|8545.3|8544.4|8549.5|8548.4|8545.2|8544.1|755
1623919200000|2021-06-17 08:40:00|8545.2|8544.3|8546.4|8544.9|8547.1|8545.9|8543.1|8542|640
1623919500000|2021-06-17 08:45:00|8546.2|8544.7|8545.3|8543.8|8546.3|8545|8543.4|8542.1|576
1623919800000|2021-06-17 08:50:00|8545.1|8544.2|8543.8|8542.3|8545.6|8544.5|8542.6|8541.3|687
1623920100000|2021-06-17 08:55:00|8543.5|8542.6|8549.3|8547.8|8549.3|8548.3|8542.9|8541.9|705
1623920400000|2021-06-17 09:00:00|8549.1|8547.6|8550.4|8549.5|8551|8550|8548.4|8547|559
1623920700000|2021-06-17 09:05:00|8550.5|8549.6|8551.2|8549.7|8552.4|8551.1|8549.8|8548.5|495
1623921000000|2021-06-17 09:10:00|8550.8|8549.9|8552.4|8550.9|8553|8551.8|8548.7|8547.6|550
1623921300000|2021-06-17 09:15:00|8552.5|8551|8552.4|8551.5|8553.4|8552.3|8551|8549.6|452
1623921600000|2021-06-17 09:20:00|8552.3|8551.4|8551.4|8549.9|8552.6|8551.7|8549.8|8548.7|483
1623921900000|2021-06-17 09:25:00|8551.3|8549.8|8549.4|8548.5|8552|8550.9|8547.2|8545.9|536
1623922200000|2021-06-17 09:30:00|8549.5|8548.6|8550.6|8549.1|8552.2|8551.3|8549.5|8548.5|508
1623922500000|2021-06-17 09:35:00|8550.5|8549|8551.9|8551|8553.3|8552.2|8549.6|8548.5|558
1623922800000|2021-06-17 09:40:00|8551.8|8550.9|8549.8|8548.3|8552.3|8551.1|8547.7|8546.6|496
1623923100000|2021-06-17 09:45:00|8549.7|8548.2|8548.6|8547.7|8550.2|8549|8546.1|8545.2|546
1623923400000|2021-06-17 09:50:00|8548.5|8547.6|8548.7|8547.8|8549|8547.9|8545.8|8544.5|492
1623923700000|2021-06-17 09:55:00|8548.8|8547.9|8552.9|8551.4|8553.5|8552.1|8547.7|8546.8|646
1623924000000|2021-06-17 10:00:00|8552.7|8551.2|8552.6|8551.7|8555.2|8554|8552.3|8550.9|569
1623924300000|2021-06-17 10:05:00|8552.7|8551.8|8556.2|8555.3|8556.8|8555.8|8551.8|8550.8|493
1623924600000|2021-06-17 10:10:00|8556.1|8555.2|8555|8554.1|8557.2|8556|8552.2|8550.9|616
1623924900000|2021-06-17 10:15:00|8555.1|8554.2|8554.4|8553.5|8557.1|8555.9|8554.2|8552.9|739
1623925200000|2021-06-17 10:20:00|8554.9|8553.4|8562.3|8561.4|8563.2|8562.2|8554.4|8553.2|711
1623925500000|2021-06-17 10:25:00|8562.4|8561.5|8558.3|8556.8|8562.9|8561.7|8557.3|8556.1|750
1623925800000|2021-06-17 10:30:00|8558.2|8556.7|8555.8|8554.9|8558.3|8557.2|8555.3|8554.2|642
1623926100000|2021-06-17 10:35:00|8555.7|8554.8|8557.9|8557|8559|8557.8|8554.4|8553.3|598
1623926400000|2021-06-17 10:40:00|8557.8|8556.9|8556.1|8555.2|8559.2|8558|8555.5|8554.4|532
1623926700000|2021-06-17 10:45:00|8556|8555.1|8556.2|8555.3|8558.4|8557.2|8555.2|8554|574
1623927000000|2021-06-17 10:50:00|8556.3|8555.4|8553.5|8552.6|8557.1|8556.2|8552.8|8551.6|564
1623927300000|2021-06-17 10:55:00|8553.8|8552.9|8557.4|8555.9|8558.7|8557.8|8553.8|8552.8|622
1623927600000|2021-06-17 11:00:00|8557.5|8556|8555.1|8554.2|8557.5|8556.4|8555.1|8554.2|638
1623927900000|2021-06-17 11:05:00|8555|8554.1|8553.4|8552.5|8555.8|8554.6|8552.2|8550.9|646
1623928200000|2021-06-17 11:10:00|8553.5|8552.6|8555.9|8554.4|8556.3|8555.1|8553.5|8552.3|487
1623928500000|2021-06-17 11:15:00|8555.8|8554.3|8554|8552.5|8558.9|8557.6|8553.8|8552.5|594
1623928800000|2021-06-17 11:20:00|8554.1|8552.6|8555.6|8554.7|8556|8555.1|8553.4|8552.2|511
1623929100000|2021-06-17 11:25:00|8555.5|8554.6|8551.8|8550.9|8556.1|8555.2|8551.2|8549.9|558
1623929400000|2021-06-17 11:30:00|8551.7|8550.8|8552.7|8551.8|8552.9|8551.8|8550.3|8549|461
1623929700000|2021-06-17 11:35:00|8552.6|8551.7|8555|8554.1|8555.3|8554.4|8552.4|8551.5|424
1623930000000|2021-06-17 11:40:00|8555.1|8554.2|8553.9|8552.4|8556.1|8555|8552.8|8551.6|505
1623930300000|2021-06-17 11:45:00|8553.5|8552.6|8552.4|8551.5|8555.1|8554.2|8552.2|8551.3|636
1623930600000|2021-06-17 11:50:00|8552.5|8551.6|8554.8|8553.9|8554.8|8553.9|8551.6|8550.4|594
1623930900000|2021-06-17 11:55:00|8554.7|8553.8|8558.7|8557.2|8558.7|8557.2|8553.1|8551.9|575
1623931200000|2021-06-17 12:00:00|8558.6|8557.1|8552.9|8552|8559.1|8558.2|8552.5|8551.6|745
1623931500000|2021-06-17 12:05:00|8552.8|8551.9|8554.6|8553.1|8555.2|8554.1|8551.9|8550.9|569
1623931800000|2021-06-17 12:10:00|8554.7|8553.2|8552.9|8552|8554.7|8553.5|8552.2|8551.2|510
1623932100000|2021-06-17 12:15:00|8553|8552.1|8554.9|8554|8555.6|8554.6|8553|8551.7|559
1623932400000|2021-06-17 12:20:00|8555.4|8554.5|8557.3|8556.4|8557.9|8557|8555.4|8554.5|628
1623932700000|2021-06-17 12:25:00|8557.2|8556.3|8556.3|8554.8|8560.1|8559|8556.2|8551.8|449
1623933000000|2021-06-17 12:30:00|8557.4|8553.8|8555.5|8554.6|8559.2|8558.2|8554.6|8553.3|955
1623933300000|2021-06-17 12:35:00|8555.6|8554.7|8556.3|8555.4|8558.3|8557.2|8554.5|8553|765
1623933600000|2021-06-17 12:40:00|8556.4|8555.5|8556.1|8555.2|8558|8556.6|8553.4|8552.2|746
1623933900000|2021-06-17 12:45:00|8556|8555.1|8561.5|8560.6|8562.2|8561|8556|8555|642
1623934200000|2021-06-17 12:50:00|8561.4|8560.5|8566|8565.1|8566.9|8565.5|8561|8559.9|645
1623934500000|2021-06-17 12:55:00|8565.9|8565|8567|8566.1|8570.4|8569.4|8565|8563.9|681
1623934800000|2021-06-17 13:00:00|8567.3|8565.8|8568.5|8567.6|8569.8|8568.9|8565.4|8564.5|772
1623935100000|2021-06-17 13:05:00|8568.8|8567.9|8566.7|8565.8|8570.8|8569.9|8566.2|8565.1|592
1623935400000|2021-06-17 13:10:00|8566.8|8565.9|8568.2|8567.3|8569|8568.1|8566.5|8565.6|623
1623935700000|2021-06-17 13:15:00|8568.3|8567.4|8569.8|8568.9|8570.6|8569.6|8568.3|8567.2|588
1623936000000|2021-06-17 13:20:00|8569.9|8569|8568.3|8567.4|8570.2|8569.3|8567.4|8566.5|534
1623936300000|2021-06-17 13:25:00|8568.4|8567.5|8567.1|8566.2|8568.4|8567.5|8565|8564.1|423
1623936600000|2021-06-17 13:30:00|8567.3|8566.4|8565.1|8564.2|8569.6|8568.4|8565|8564.1|535
1623936900000|2021-06-17 13:35:00|8565|8564.1|8561.7|8560.2|8565.3|8564.2|8560.8|8559.7|505
1623937200000|2021-06-17 13:40:00|8561.6|8560.1|8560.8|8559.3|8562.8|8561.8|8559.9|8558.6|499
1623937500000|2021-06-17 13:45:00|8560.9|8559.4|8558.8|8557.9|8561.1|8560|8557.6|8556.7|469
1623937800000|2021-06-17 13:50:00|8558.9|8558|8562.6|8561.7|8563.9|8563|8558.9|8557.7|448
1623938100000|2021-06-17 13:55:00|8562.7|8561.8|8557.5|8556|8563.5|8562|8556.5|8555.3|601
1623938400000|2021-06-17 14:00:00|8557.3|8555.8|8561.2|8560.3|8562.1|8560.9|8557|8555.8|604
1623938700000|2021-06-17 14:05:00|8561|8560.1|8559.1|8558.2|8562.4|8561.1|8558.1|8557.2|467
1623939000000|2021-06-17 14:10:00|8558.9|8558|8552|8551.1|8559.1|8558.2|8551.4|8550.4|531
1623939300000|2021-06-17 14:15:00|8551.9|8551|8550.2|8549.3|8553.2|8551.9|8550.2|8548.8|541
1623939600000|2021-06-17 14:20:00|8550.1|8549.2|8552.6|8551.1|8553.5|8552.6|8549.1|8547.9|437
1623939900000|2021-06-17 14:25:00|8552.7|8551.2|8551.4|8550.5|8553.2|8552.1|8549.8|8548.9|416
1623940200000|2021-06-17 14:30:00|8551.5|8550.6|8546.4|8545.5|8551.6|8550.6|8545.5|8544.4|513
1623940500000|2021-06-17 14:35:00|8546.3|8545.4|8549.5|8548.6|8549.9|8549|8545.3|8544.4|421
1623940800000|2021-06-17 14:40:00|8549.6|8548.7|8555.9|8555|8556.3|8555|8549|8547.5|520
1623941100000|2021-06-17 14:45:00|8555.8|8554.9|8553|8551.5|8556.7|8555.4|8552.5|8551.4|539
1623941400000|2021-06-17 14:50:00|8552.8|8551.9|8555.9|8554.4|8556.7|8555.5|8550.9|8549.8|625
1623941700000|2021-06-17 14:55:00|8556.1|8554.6|8559.6|8558.1|8561.6|8560.6|8555.8|8554.3|631
1623942000000|2021-06-17 15:00:00|8559.5|8558.6|8557.8|8556.3|8561.1|8560.2|8557.3|8556.1|608
1623942300000|2021-06-17 15:05:00|8557.9|8556.4|8561|8560.1|8561.7|8560.8|8556.9|8555.5|585
1623942600000|2021-06-17 15:10:00|8561.1|8560.2|8560.5|8559|8562|8561.1|8558.9|8558|604
1623942900000|2021-06-17 15:15:00|8560.6|8559.7|8557.2|8556.3|8561.7|8560.7|8556.9|8556|468
1623943200000|2021-06-17 15:20:00|8557.6|8556.7|8555.9|8555|8559.6|8558.3|8554.9|8554|538
1623943500000|2021-06-17 15:25:00|8556|8555.1|8556.3|8555.4|8558|8557.1|8555.2|8554.3|459
1623943800000|2021-06-17 15:30:00|8556.2|8555.3|8552.9|8552|8556.7|8555.8|8552.6|8551.7|447
1623944100000|2021-06-17 15:35:00|8553|8552.1|8553|8552.1|8554.3|8553.4|8552.3|8551.4|299
1623944400000|2021-06-17 15:40:00|8553.1|8552.2|8552.6|8551.7|8554.2|8553.3|8552.4|8551.4|481
1623944700000|2021-06-17 15:45:00|8552.8|8551.9|8556.9|8556|8557.2|8556.2|8552.6|8551.7|434
1623945000000|2021-06-17 15:50:00|8556.8|8555.9|8560|8558.5|8562.1|8560.6|8555.1|8554.2|425
1623945300000|2021-06-17 15:55:00|8559.7|8558.8|8560|8558.5|8560.5|8559.4|8558.5|8557.6|481
1623945600000|2021-06-17 16:00:00|8559.9|8558.4|8559.3|8558.4|8560.7|8559.8|8557.1|8556.2|497
1623945900000|2021-06-17 16:05:00|8559.2|8558.3|8559.2|8558.3|8559.6|8558.7|8557.7|8556.8|301
1623946200000|2021-06-17 16:10:00|8559.1|8558.2|8557.6|8556.7|8559.8|8558.9|8557.2|8556|362
1623946500000|2021-06-17 16:15:00|8557.5|8556.6|8557.4|8556.5|8559.4|8558.2|8556|8555.1|386
1623946800000|2021-06-17 16:20:00|8557.3|8556.4|8557.1|8555.6|8559.4|8558.5|8556.2|8555|462
1623947100000|2021-06-17 16:25:00|8557|8555.5|8556.7|8555.8|8558.7|8557.5|8555.2|8554|595
1623947400000|2021-06-17 16:30:00|8556.8|8555.9|8556.9|8556|8557.5|8556.6|8555.3|8554.4|466
1623947700000|2021-06-17 16:35:00|8556.8|8555.9|8558.5|8557.6|8559.6|8558.7|8556.7|8555.8|393
1623948000000|2021-06-17 16:40:00|8558.6|8557.7|8560.9|8559.4|8561.8|8560.7|8558.2|8557.1|396
1623948300000|2021-06-17 16:45:00|8560.8|8559.3|8557.6|8556.7|8561|8559.6|8557.1|8556.2|449
1623948600000|2021-06-17 16:50:00|8557.9|8556.4|8558.3|8557.4|8558.9|8557.8|8557|8556.1|367
1623948900000|2021-06-17 16:55:00|8558.4|8557.5|8560.9|8560|8561.8|8560.6|8558.3|8557.1|381
1623949200000|2021-06-17 17:00:00|8561|8560.1|8563.5|8562|8563.6|8562.5|8560.2|8559.3|357
1623949500000|2021-06-17 17:05:00|8563.1|8562.2|8564.2|8563.3|8565.5|8564.4|8562.8|8561.9|422
1623949800000|2021-06-17 17:10:00|8564.1|8563.2|8564.5|8563.6|8565.4|8564.5|8563.7|8562.7|305
1623950100000|2021-06-17 17:15:00|8564.4|8563.5|8562.8|8561.9|8565.2|8564.3|8562.5|8561.6|306
1623950400000|2021-06-17 17:20:00|8562.9|8562|8562.4|8561.5|8563.7|8562.5|8562.3|8561.1|320
1623950700000|2021-06-17 17:25:00|8562.3|8561.4|8562.1|8561.2|8564.5|8563.4|8562|8561.1|336
1623951000000|2021-06-17 17:30:00|8562.3|8561.4|8564|8563.1|8564.5|8563.4|8562|8560.9|345
1623951300000|2021-06-17 17:35:00|8563.9|8563|8562.4|8561.5|8564.7|8563.6|8561.5|8560.6|350
1623951600000|2021-06-17 17:40:00|8562.8|8561.3|8560.7|8559.8|8562.8|8561.6|8560.6|8559.4|310
1623951900000|2021-06-17 17:45:00|8560.8|8559.9|8560.3|8559.4|8561.7|8560.7|8560|8558.9|251
1623952200000|2021-06-17 17:50:00|8560.2|8559.3|8558.5|8557.6|8560.5|8559.4|8558.3|8557.4|288
1623952500000|2021-06-17 17:55:00|8558.6|8557.7|8558.1|8557.2|8560.3|8559.2|8557.9|8557|308
1623952800000|2021-06-17 18:00:00|8558.2|8557.3|8557.9|8557|8558.4|8557.5|8556.7|8555.8|294
1623953100000|2021-06-17 18:05:00|8557.5|8556.6|8556.8|8555.9|8557.5|8556.6|8555.4|8554.5|259
1623953400000|2021-06-17 18:10:00|8556.7|8555.8|8556.7|8555.8|8557.1|8556.1|8555.9|8554.9|245
1623953700000|2021-06-17 18:15:00|8556.8|8555.9|8557.1|8556.2|8558|8557.1|8556.4|8555.5|258
1623954000000|2021-06-17 18:20:00|8557|8556.1|8558.2|8557.3|8558.6|8557.7|8556.3|8555.4|218
1623954300000|2021-06-17 18:25:00|8558.3|8557.4|8557|8556.1|8558.6|8557.7|8556.9|8556|263
1623954600000|2021-06-17 18:30:00|8556.9|8556|8556.3|8554.8|8557.6|8556.7|8555.5|8554.6|261
1623954900000|2021-06-17 18:35:00|8556.4|8554.9|8556.6|8555.7|8557.2|8556.3|8555.1|8554.1|273
1623955200000|2021-06-17 18:40:00|8556.5|8555.6|8556.7|8555.8|8557.5|8556.6|8554.9|8554|328
1623955500000|2021-06-17 18:45:00|8556.5|8555.6|8557.5|8556|8557.7|8556.6|8555.8|8554.6|365
1623955800000|2021-06-17 18:50:00|8557.2|8556.3|8556.9|8556|8558.4|8557.4|8556.8|8555.7|284
1623956100000|2021-06-17 18:55:00|8557|8556.1|8554.8|8553.9|8557.3|8556.4|8554.4|8553.5|348
1623956400000|2021-06-17 19:00:00|8554.6|8553.7|8554.1|8552.6|8556.2|8555|8553.7|8552.5|304
1623956700000|2021-06-17 19:05:00|8554.2|8552.7|8552.3|8550.8|8554.5|8553.2|8551.9|8550.7|302
1623957000000|2021-06-17 19:10:00|8552.4|8550.9|8550.2|8549.3|8552.5|8551.4|8550.1|8549.2|242
1623957300000|2021-06-17 19:15:00|8550.1|8549.2|8551.1|8549.6|8551.5|8550.3|8549.8|8548.9|229
1623957600000|2021-06-17 19:20:00|8551.2|8549.7|8551.6|8550.7|8552.3|8551|8550.1|8549.1|217
1623957900000|2021-06-17 19:25:00|8551.5|8550.6|8552|8551.1|8552.2|8551.1|8550.8|8549.8|239
1623958200000|2021-06-17 19:30:00|8552.1|8551.2|8549.6|8548.7|8552.6|8551.2|8549.6|8548.7|221
1623958500000|2021-06-17 19:35:00|8549.7|8548.8|8548.6|8547.7|8550.5|8549.4|8548.4|8547.5|208
1623958800000|2021-06-17 19:40:00|8548.5|8547.6|8551.6|8550.7|8551.6|8550.7|8548.4|8547.4|252
1623959100000|2021-06-17 19:45:00|8551.5|8550.6|8552.2|8551.3|8552.6|8551.6|8550.1|8549|247
1623959400000|2021-06-17 19:50:00|8552.3|8551.4|8551.8|8550.9|8552.7|8551.8|8551.4|8550.5|298
1623959700000|2021-06-17 19:55:00|8551.7|8550.8|8551.4|8549.9|8552.7|8551.8|8550.5|8549.4|353
1623960000000|2021-06-17 20:00:00|8551.5|8550|8548.5|8547.6|8551.6|8550.7|8548.3|8547.4|263
1623960300000|2021-06-17 20:05:00|8548.4|8547.5|8550.8|8549.9|8551|8550|8548.4|8547.5|151
1623960600000|2021-06-17 20:10:00|8550.6|8549.7|8551.1|8550.2|8551.5|8550.5|8550.4|8549.5|175
1623960900000|2021-06-17 20:15:00|8551|8550.1|8550.2|8548.7|8551.2|8550.1|8549.9|8548.5|170
1623961200000|2021-06-17 20:20:00|8550.3|8548.8|8549.1|8548.2|8550.4|8549.2|8549|8547.8|118
1623961500000|2021-06-17 20:25:00|8549|8548.1|8548.8|8547.3|8550.8|8549.4|8548.5|8547.1|173
1623961800000|2021-06-17 20:30:00|8549|8547.5|8551.3|8549.8|8552.3|8550.8|8548.9|8547.5|214
1623962100000|2021-06-17 20:35:00|8551.2|8549.7|8551|8549.5|8552.1|8550.8|8550.4|8548.9|211
1623962400000|2021-06-17 20:40:00|8550.7|8549.2|8552.2|8550.7|8552.3|8550.8|8550.6|8549.1|109
1623962700000|2021-06-17 20:45:00|8552.3|8550.8|8551.1|8549.6|8552.6|8551.1|8551|8549.5|145
1623963000000|2021-06-17 20:50:00|8551.2|8549.7|8550.2|8548.7|8552.1|8550.4|8550.2|8547.4|561
1623963300000|2021-06-17 20:55:00|8550.9|8548.6|8557|8546|8557.5|8550.2|8550.5|8543.8|684
1623963600000|2021-06-17 21:00:00|8556.4|8545.4|8558.2|8547.2|8558.2|8547.2|8555.4|8544.4|33
1623963900000|2021-06-17 21:05:00|8558.4|8547.4|8559.5|8548.5|8561.2|8550.2|8556.1|8545.1|145
1623964200000|2021-06-17 21:10:00|8559.6|8548.6|8556.7|8545.7|8560.9|8550.8|8554.3|8545.1|302
1623964500000|2021-06-17 21:15:00|8557.2|8546.2|8555.3|8547|8558.1|8550.5|8553.8|8542.8|236
1623964800000|2021-06-17 21:20:00|8555.2|8547.5|8555|8546.1|8556.7|8551.7|8552.1|8543.9|242
1623965100000|2021-06-17 21:25:00|8554.3|8547.4|8554.8|8547.6|8556.6|8551.6|8553.1|8544.6|263
1623965400000|2021-06-17 21:30:00|8554.7|8547.2|8556.6|8545.6|8556.8|8549.4|8553|8544.8|213
1623965700000|2021-06-17 21:35:00|8556.7|8545.7|8552.6|8541.6|8556.9|8550.3|8550.9|8539.9|212
1623966000000|2021-06-17 21:40:00|8553|8543.7|8555.2|8547.9|8555.7|8548.9|8552.5|8542.1|240
1623966300000|2021-06-17 21:45:00|8553.9|8546.6|8553.8|8549.4|8555.2|8550.2|8552.5|8542.7|241
1623966600000|2021-06-17 21:50:00|8553.9|8548.8|8554.9|8547|8557.9|8551|8552.9|8541.9|479
1623966900000|2021-06-17 21:55:00|8555|8547.1|8554|8543|8558.4|8550.4|8552.6|8541.6|473
1623967200000|2021-06-17 22:00:00|8554.2|8543.2|8552.2|8549.7|8557.8|8551.6|8551.1|8543.2|569
1623967500000|2021-06-17 22:05:00|8551.5|8549.6|8551.2|8549.7|8552.2|8550.2|8549.8|8547.4|314
1623967800000|2021-06-17 22:10:00|8551.3|8549.8|8552.1|8550.6|8552.9|8551|8550.5|8548.4|221
1623968100000|2021-06-17 22:15:00|8551.9|8550.4|8552.1|8550.6|8552.7|8551.2|8550.6|8548.6|215
1623968400000|2021-06-17 22:20:00|8552|8550.5|8551.1|8549.6|8552.3|8550.8|8550.8|8549.3|176
1623968700000|2021-06-17 22:25:00|8551|8549.5|8549.3|8547.8|8551.5|8550|8549.3|8547.8|112
1623969000000|2021-06-17 22:30:00|8549.7|8548.2|8549.5|8548|8550.1|8548.6|8548.8|8547|142
1623969300000|2021-06-17 22:35:00|8549.3|8547.8|8550.2|8548.7|8551.1|8549.6|8549.2|8547.7|113
1623969600000|2021-06-17 22:40:00|8550.3|8548.8|8549.9|8548.4|8551|8549.5|8549.8|8548.3|112
1623969900000|2021-06-17 22:45:00|8550.2|8548.7|8549.5|8548|8550.6|8548.8|8549.3|8547.8|95
1623970200000|2021-06-17 22:50:00|8549.4|8547.9|8549.9|8548.4|8550.4|8548.9|8549.3|8547.7|122
1623970500000|2021-06-17 22:55:00|8550|8548.5|8550.2|8548.7|8550.3|8548.8|8549.5|8548|109
1623970800000|2021-06-17 23:00:00|8550|8548.5|8549.8|8548.3|8550.2|8548.7|8548.6|8547.1|161
1623971100000|2021-06-17 23:05:00|8549.7|8548.2|8550.5|8549|8550.5|8549|8549.7|8548.2|140
1623971400000|2021-06-17 23:10:00|8550.4|8548.9|8549.6|8548.1|8550.9|8549.4|8549.5|8548|97
1623971700000|2021-06-17 23:15:00|8549.7|8548.2|8549.7|8548.2|8550.2|8548.7|8549|8547.5|131
1623972000000|2021-06-17 23:20:00|8549.6|8548.1|8549.8|8548.3|8550.1|8548.6|8549.3|8547.8|90
1623972300000|2021-06-17 23:25:00|8549.7|8548.2|8550.1|8548.6|8550.2|8548.7|8549.5|8548|80
1623972600000|2021-06-17 23:30:00|8550|8548.5|8548.3|8546.8|8550|8548.5|8548|8546.5|104
1623972900000|2021-06-17 23:35:00|8548.1|8546.6|8546.6|8545.1|8548.3|8546.8|8546.5|8545|140
1623973200000|2021-06-17 23:40:00|8546.7|8545.2|8547.1|8545.6|8547.2|8545.7|8546.2|8544.7|125
1623973500000|2021-06-17 23:45:00|8547.2|8545.7|8548.1|8546.6|8549|8547.5|8547|8545.5|145
1623973800000|2021-06-17 23:50:00|8548.2|8546.7|8548.7|8547.2|8549.1|8547.6|8548|8546.5|139
1623974100000|2021-06-17 23:55:00|8548.5|8547|8548.1|8546.6|8549|8547.5|8547.5|8546|166
1623974400000|2021-06-18 00:00:00|8548|8546.5|8546.6|8545.1|8548.4|8547.2|8546|8544.5|388
1623974700000|2021-06-18 00:05:00|8546.7|8545.2|8544.6|8543.1|8546.7|8545.2|8543.8|8542.7|186
1623975000000|2021-06-18 00:10:00|8544.4|8542.9|8545|8543.5|8545.1|8543.8|8544|8542.5|191
1623975300000|2021-06-18 00:15:00|8544.9|8543.4|8544.8|8543.3|8545.1|8543.7|8543.9|8542.5|247
1623975600000|2021-06-18 00:20:00|8544.9|8543.4|8544.4|8542.9|8545.5|8544.4|8544|8542.8|348
1623975900000|2021-06-18 00:25:00|8544.5|8543|8545.1|8544.2|8545.7|8544.4|8543.9|8542.4|259
1623976200000|2021-06-18 00:30:00|8545.5|8544|8545.4|8543.9|8546.2|8545|8544.8|8543.6|284
1623976500000|2021-06-18 00:35:00|8545.3|8543.8|8546.4|8544.9|8546.6|8545.2|8544.7|8543.4|258
1623976800000|2021-06-18 00:40:00|8546.5|8545|8546.8|8545.3|8546.9|8545.7|8545.6|8544.4|232
1623977100000|2021-06-18 00:45:00|8546.5|8545.6|8546.7|8545.2|8547.2|8546|8545.9|8544.8|212
1623977400000|2021-06-18 00:50:00|8546.6|8545.1|8546.7|8545.2|8547.2|8546|8545.9|8544.5|350
1623977700000|2021-06-18 00:55:00|8546.5|8545|8546.6|8545.1|8547.5|8546.2|8545.3|8543.9|342
1623978000000|2021-06-18 01:00:00|8546.3|8545.4|8547.5|8546.6|8549|8547.7|8546.3|8545|307
1623978300000|2021-06-18 01:05:00|8547.9|8546.4|8548|8546.5|8548.6|8547.6|8547.5|8546.3|209
1623978600000|2021-06-18 01:10:00|8547.9|8546.4|8547.3|8545.8|8548|8546.6|8546.3|8545.2|202
1623978900000|2021-06-18 01:15:00|8547.4|8545.9|8547|8545.5|8547.7|8546.2|8546.6|8545.1|226
1623979200000|2021-06-18 01:20:00|8547.3|8545.8|8546.8|8545.3|8547.5|8546.2|8545.9|8544.8|206
1623979500000|2021-06-18 01:25:00|8546.7|8545.2|8546.5|8545|8546.9|8545.7|8546|8544.7|152
1623979800000|2021-06-18 01:30:00|8546.6|8545.1|8546.3|8544.8|8547|8545.8|8545.9|8544.4|234
1623980100000|2021-06-18 01:35:00|8546.2|8544.7|8546.8|8545.3|8547.1|8545.6|8544.8|8543.8|234
1623980400000|2021-06-18 01:40:00|8546.6|8545.7|8546.1|8544.6|8546.9|8545.7|8545.3|8543.9|257
1623980700000|2021-06-18 01:45:00|8546|8544.5|8546.6|8545.1|8546.7|8545.6|8545.5|8544.3|233
1623981000000|2021-06-18 01:50:00|8546.5|8545|8546.8|8545.3|8546.9|8545.7|8545.7|8544.5|253
1623981300000|2021-06-18 01:55:00|8546.9|8545.4|8546.4|8545.5|8547.2|8546|8546.3|8545.1|185
1623981600000|2021-06-18 02:00:00|8546.5|8545.6|8547.4|8545.9|8547.5|8546.3|8546.1|8545|187
1623981900000|2021-06-18 02:05:00|8547.3|8546.4|8548.8|8547.3|8549.1|8547.9|8547.1|8545.8|154
1623982200000|2021-06-18 02:10:00|8549|8547.5|8549|8547.5|8549.1|8548|8548.3|8547|181
1623982500000|2021-06-18 02:15:00|8548.9|8547.4|8550|8548.5|8550.7|8549.2|8548.2|8547|141
1623982800000|2021-06-18 02:20:00|8550.1|8548.6|8551|8549.5|8551.7|8550.2|8549.9|8548.5|191
1623983100000|2021-06-18 02:25:00|8550.9|8549.4|8550.8|8549.9|8551.2|8550|8549.9|8548.8|227
1623983400000|2021-06-18 02:30:00|8551.4|8549.8|8551.7|8550.2|8551.8|8550.5|8549.2|8548|339
1623983700000|2021-06-18 02:35:00|8551.8|8550.3|8550.9|8550|8552.3|8551|8550.9|8549.6|237
1623984000000|2021-06-18 02:40:00|8551.2|8549.7|8552.7|8551.2|8553.1|8551.7|8551.1|8549.6|201
1623984300000|2021-06-18 02:45:00|8552.8|8551.3|8555|8553.5|8555|8553.5|8552.4|8551|200
1623984600000|2021-06-18 02:50:00|8554.9|8553.4|8554.3|8552.8|8555.2|8554|8554|8552.5|156
1623984900000|2021-06-18 02:55:00|8554.4|8552.9|8555.1|8553.6|8555.9|8554.6|8554|8552.7|278
1623985200000|2021-06-18 03:00:00|8555|8553.5|8556|8554.5|8556.9|8555.5|8554.5|8553.3|240
1623985500000|2021-06-18 03:05:00|8555.7|8554.8|8556.2|8555.3|8556.6|8555.3|8555.5|8554.2|172
1623985800000|2021-06-18 03:10:00|8556.1|8555.2|8557.4|8556.5|8558.4|8557|8555.9|8554.8|252
1623986100000|2021-06-18 03:15:00|8557.6|8556.7|8557.7|8556.2|8558.3|8557|8556.4|8555.3|237
1623986400000|2021-06-18 03:20:00|8557.5|8556|8559.1|8557.6|8559.1|8557.6|8557.1|8555.6|118
1623986700000|2021-06-18 03:25:00|8559|8557.5|8559.4|8557.9|8559.6|8558.1|8558.5|8557.2|126
1623987000000|2021-06-18 03:30:00|8559.5|8558|8560.7|8559.2|8560.8|8559.3|8559.3|8557.8|177
1623987300000|2021-06-18 03:35:00|8560.6|8559.1|8559.4|8557.9|8560.8|8559.3|8558.9|8557.7|150
1623987600000|2021-06-18 03:40:00|8559.3|8557.8|8559.7|8558.8|8560.2|8558.9|8559.3|8557.8|127
1623987900000|2021-06-18 03:45:00|8559.8|8558.9|8561.5|8560|8561.7|8560.2|8559.7|8558.5|141
1623988200000|2021-06-18 03:50:00|8561.6|8560.1|8561|8559.5|8561.8|8560.6|8560.6|8559.2|132
1623988500000|2021-06-18 03:55:00|8560.9|8559.4|8561.2|8559.7|8561.6|8560.2|8560.1|8558.8|111
1623988800000|2021-06-18 04:00:00|8561.1|8559.6|8559.6|8558.7|8561.2|8559.7|8559.2|8558|124
1623989100000|2021-06-18 04:05:00|8559.5|8558.6|8559.1|8558.2|8559.8|8558.7|8558.7|8557.6|94
1623989400000|2021-06-18 04:10:00|8559.5|8558|8559|8558.1|8559.7|8558.3|8558.5|8557.2|123
1623989700000|2021-06-18 04:15:00|8558.9|8558|8559.3|8557.8|8559.5|8558.3|8558.8|8557.6|77
1623990000000|2021-06-18 04:20:00|8559.4|8557.9|8560.4|8558.9|8560.5|8559|8558.9|8557.5|123
1623990300000|2021-06-18 04:25:00|8560.5|8559|8560.6|8559.1|8560.7|8559.6|8559.7|8558.4|86
1623990600000|2021-06-18 04:30:00|8560.7|8559.2|8560.7|8559.2|8560.7|8559.4|8559.2|8558.1|103
1623990900000|2021-06-18 04:35:00|8560.5|8559.6|8561.8|8560.3|8561.9|8560.7|8560.4|8558.9|101
1623991200000|2021-06-18 04:40:00|8561.7|8560.2|8560.9|8559.4|8561.7|8560.7|8560.6|8559.3|152
1623991500000|2021-06-18 04:45:00|8560.7|8559.8|8561.2|8560.3|8562.3|8561.3|8560.6|8559.4|176
1623991800000|2021-06-18 04:50:00|8561.1|8560.2|8562.8|8561.3|8562.9|8561.5|8561.1|8559.9|172
1623992100000|2021-06-18 04:55:00|8562.7|8561.2|8565|8563.5|8565.1|8563.8|8562.3|8560.8|198
1623992400000|2021-06-18 05:00:00|8564.9|8563.4|8564.7|8563.2|8565.3|8564|8563.3|8562|361
1623992700000|2021-06-18 05:05:00|8564.8|8563.3|8565.7|8564.2|8566.1|8564.6|8564.1|8562.6|211
1623993000000|2021-06-18 05:10:00|8565.6|8564.1|8564.5|8563|8566.5|8565.4|8563.2|8562|397
1623993300000|2021-06-18 05:15:00|8564.4|8562.9|8562.7|8561.2|8564.7|8563.2|8562|8560.8|312
1623993600000|2021-06-18 05:20:00|8562.6|8561.1|8561|8559.5|8563.1|8561.9|8560.6|8559.5|245
1623993900000|2021-06-18 05:25:00|8561.2|8559.7|8560.3|8558.8|8561.3|8559.9|8559.6|8558.4|307
1623994200000|2021-06-18 05:30:00|8560.4|8558.9|8564.7|8563.2|8565.3|8563.9|8559.9|8558.6|309
1623994500000|2021-06-18 05:35:00|8564.8|8563.3|8563.6|8562.1|8565.1|8563.9|8562.6|8561.4|196
1623994800000|2021-06-18 05:40:00|8563.5|8562|8563.8|8562.3|8563.8|8562.3|8561.2|8560.1|278
1623995100000|2021-06-18 05:45:00|8563.7|8562.2|8563|8561.5|8563.8|8562.7|8561.4|8560.1|332
1623995400000|2021-06-18 05:50:00|8563.2|8561.7|8561.9|8560.4|8563.9|8562.6|8560.4|8559.1|426
1623995700000|2021-06-18 05:55:00|8562|8560.5|8564.3|8560.3|8567.1|8565.6|8561.7|8559.6|389
1623996000000|2021-06-18 06:00:00|8563.8|8560.9|8563.5|8562|8566|8564.3|8562|8558.9|453
1623996300000|2021-06-18 06:05:00|8563.6|8562.1|8566.1|8564.6|8567.5|8566.3|8563.2|8562.1|448
1623996600000|2021-06-18 06:10:00|8566|8564.5|8566.9|8565.4|8568.6|8567.3|8563.6|8562.2|508
1623996900000|2021-06-18 06:15:00|8567|8565.5|8568.9|8568|8569.5|8568.3|8565.4|8564.1|378
1623997200000|2021-06-18 06:20:00|8568.8|8567.9|8573|8572.1|8574.9|8573.7|8568.8|8567.9|453
1623997500000|2021-06-18 06:25:00|8572.9|8572|8572.3|8570.8|8576.8|8575.7|8571.6|8570.4|449
1623997800000|2021-06-18 06:30:00|8572.2|8570.7|8576.5|8575|8576.5|8575.2|8571.4|8570.5|408
1623998100000|2021-06-18 06:35:00|8576.3|8575.4|8574.6|8573.7|8577.9|8577|8574.2|8573.1|364
1623998400000|2021-06-18 06:40:00|8574.8|8573.9|8574.5|8573|8575.4|8574.5|8573.2|8572.3|441
1623998700000|2021-06-18 06:45:00|8574.6|8573.1|8574.8|8573.9|8575.1|8574.2|8572.5|8571.6|504
1623999000000|2021-06-18 06:50:00|8574.7|8573.8|8574.7|8573.8|8577.4|8576.5|8573.8|8572.9|443
1623999300000|2021-06-18 06:55:00|8574.8|8573.9|8579.1|8577.6|8579.3|8577.8|8572.1|8571.1|541
1623999600000|2021-06-18 07:00:00|8579.2|8577.7|8583.2|8582.3|8588.4|8587.5|8579.1|8577.6|636
1623999900000|2021-06-18 07:05:00|8583.5|8582|8584.1|8582.6|8585.2|8584.2|8580|8578.7|588
1624000200000|2021-06-18 07:10:00|8584.2|8582.7|8588.3|8586.8|8588.3|8587.3|8582.8|8581.7|464
1624000500000|2021-06-18 07:15:00|8588|8586.5|8583.9|8583|8589.4|8588.1|8582.7|8581.5|458
1624000800000|2021-06-18 07:20:00|8583.8|8582.9|8583.4|8581.9|8584.3|8583.4|8580.9|8579.8|498
1624001100000|2021-06-18 07:25:00|8583.3|8582.4|8582.3|8581.4|8583.9|8583|8580.1|8578.9|461
1624001400000|2021-06-18 07:30:00|8582.7|8581.2|8583.1|8581.6|8585.5|8584.2|8580.4|8579.2|496
1624001700000|2021-06-18 07:35:00|8583.2|8581.7|8583.7|8582.8|8584.7|8583.5|8581.7|8580.8|473
1624002000000|2021-06-18 07:40:00|8583.8|8582.9|8585.3|8584.4|8585.5|8584.4|8582.3|8581.2|399
1624002300000|2021-06-18 07:45:00|8584.7|8583.8|8583.2|8582.3|8589.1|8587.9|8582.6|8581.7|512
1624002600000|2021-06-18 07:50:00|8583|8582.1|8583.6|8582.7|8584.6|8583.7|8581.4|8580.2|481
1624002900000|2021-06-18 07:55:00|8583.5|8582.6|8579.1|8577.6|8585.2|8584.1|8578.9|8577.4|507
1624003200000|2021-06-18 08:00:00|8579.2|8577.7|8585.6|8584.7|8586.8|8585.7|8578.2|8577.2|530
1624003500000|2021-06-18 08:05:00|8585.9|8584.4|8581.4|8579.9|8586.6|8585.6|8581.3|8579.8|512
1624003800000|2021-06-18 08:10:00|8581.3|8579.8|8581.9|8580.4|8582|8580.7|8578.3|8577.3|450
1624004100000|2021-06-18 08:15:00|8582|8580.5|8577.5|8576.6|8582.7|8581.7|8577.3|8576.2|419
1624004400000|2021-06-18 08:20:00|8577.6|8576.7|8578.4|8577.5|8580.7|8579.5|8577.5|8576.6|353
1624004700000|2021-06-18 08:25:00|8578.3|8577.4|8579.9|8578.4|8581.8|8580.9|8578.2|8577.3|378
1624005000000|2021-06-18 08:30:00|8579.8|8578.3|8581.3|8580.4|8583.4|8582.3|8578|8576.5|467
1624005300000|2021-06-18 08:35:00|8581.2|8580.3|8581.7|8580.2|8583.9|8582.8|8580.3|8579.2|461
1624005600000|2021-06-18 08:40:00|8581.4|8580.5|8582.8|8581.9|8583.1|8582.1|8579|8577.9|399
1624005900000|2021-06-18 08:45:00|8582.7|8581.3|8579.4|8578.5|8582.8|8581.4|8578.5|8577.6|355
1624006200000|2021-06-18 08:50:00|8579.3|8578.4|8578.9|8578|8581.6|8580.7|8578.8|8577.7|366
1624006500000|2021-06-18 08:55:00|8578.7|8577.8|8583.7|8582.2|8584.2|8583|8578.7|8577.7|393
1624006800000|2021-06-18 09:00:00|8584|8582.5|8585|8584.1|8586.6|8585.1|8581.7|8580.8|491
1624007100000|2021-06-18 09:05:00|8584.9|8584|8586.5|8585.6|8587.5|8586.6|8584.9|8584|343
1624007400000|2021-06-18 09:10:00|8586.6|8585.7|8577.8|8576.3|8586.6|8585.7|8576.2|8574.8|414
1624007700000|2021-06-18 09:15:00|8577.7|8576.2|8571.9|8570.4|8578.1|8576.9|8571.4|8570.2|462
1624008000000|2021-06-18 09:20:00|8571.6|8570.7|8571.6|8570.7|8572.1|8571.2|8568.7|8567.7|410
1624008300000|2021-06-18 09:25:00|8571.7|8570.8|8573.5|8572|8573.5|8572.1|8570.5|8569.6|462
1624008600000|2021-06-18 09:30:00|8573.1|8572.2|8573.8|8572.9|8577.4|8576.1|8572.4|8571|501
1624008900000|2021-06-18 09:35:00|8573.9|8573|8572.4|8571.5|8574.8|8573.7|8570.7|8569.7|329
1624009200000|2021-06-18 09:40:00|8572.7|8571.2|8572.8|8571.3|8575.4|8574.3|8570.3|8569.4|354
1624009500000|2021-06-18 09:45:00|8572.7|8571.2|8571|8569.5|8573.5|8572.1|8569.8|8568.8|351
1624009800000|2021-06-18 09:50:00|8571.4|8569.9|8572.7|8571.8|8575.3|8574.4|8571.3|8569.9|498
1624010100000|2021-06-18 09:55:00|8572.6|8571.7|8572.3|8571.4|8574.3|8573.3|8571.7|8570.8|420
1624010400000|2021-06-18 10:00:00|8572.6|8571.1|8571.9|8571|8574.2|8573.1|8571.2|8570.3|421
1624010700000|2021-06-18 10:05:00|8572|8571.1|8576.9|8576|8577|8576.1|8572|8571.1|433
1624011000000|2021-06-18 10:10:00|8577|8576.1|8577|8575.5|8578|8576.7|8575.9|8574.7|362
1624011300000|2021-06-18 10:15:00|8576.7|8575.2|8577.5|8576.6|8579.8|8578.6|8576.5|8575|384
1624011600000|2021-06-18 10:20:00|8577.4|8576.5|8574.5|8573.6|8577.7|8576.5|8573.7|8572.7|382
1624011900000|2021-06-18 10:25:00|8574.4|8573.5|8572.1|8570.6|8575.2|8574|8571.3|8569.8|368
1624012200000|2021-06-18 10:30:00|8572.3|8570.8|8570.2|8569.3|8574|8572.8|8570.2|8569.3|286
1624012500000|2021-06-18 10:35:00|8570.3|8569.4|8571.5|8570|8572.3|8571.2|8568.1|8567|382
1624012800000|2021-06-18 10:40:00|8571.6|8570.1|8570.2|8569.3|8573|8571.6|8569.9|8568.6|293
1624013100000|2021-06-18 10:45:00|8570.3|8569.4|8570.1|8569.2|8571|8569.8|8568.8|8567.5|344
1624013400000|2021-06-18 10:50:00|8570|8569.1|8571.8|8570.9|8571.9|8571|8569.2|8568.2|281
1624013700000|2021-06-18 10:55:00|8571.9|8571|8571.2|8569.7|8574.2|8573.3|8571.2|8569.7|309
1624014000000|2021-06-18 11:00:00|8571.3|8569.8|8569.6|8568.7|8571.3|8570.3|8568.8|8567.7|388
1624014300000|2021-06-18 11:05:00|8569.8|8568.9|8571.8|8570.9|8572.4|8571.4|8569.6|8568.5|270
1624014600000|2021-06-18 11:10:00|8571.7|8570.8|8572.4|8570.9|8573.5|8572.6|8570.8|8569.8|343
1624014900000|2021-06-18 11:15:00|8572.3|8570.8|8574.2|8572.7|8575.3|8574.1|8571.1|8570.1|374
1624015200000|2021-06-18 11:20:00|8574.1|8572.6|8574.1|8572.6|8575.2|8573.9|8570.8|8569.8|388
1624015500000|2021-06-18 11:25:00|8574.2|8572.7|8571.9|8571|8574.4|8573.3|8571.4|8570.2|260
1624015800000|2021-06-18 11:30:00|8572|8571.1|8574.8|8573.9|8575.5|8574.4|8571.5|8570.3|289
1624016100000|2021-06-18 11:35:00|8575|8573.5|8578.2|8577.3|8579.7|8578.6|8575|8573.5|378
1624016400000|2021-06-18 11:40:00|8578.1|8577.2|8577.3|8575.8|8579.5|8578.4|8576.8|8575.6|332
1624016700000|2021-06-18 11:45:00|8576.9|8576|8578.7|8577.2|8579.4|8578.1|8576.3|8575|345
1624017000000|2021-06-18 11:50:00|8578.4|8577.5|8577.1|8576.2|8580.5|8579.4|8576.3|8575.1|376
1624017300000|2021-06-18 11:55:00|8577.3|8576.4|8575.5|8574|8579.9|8578.6|8574.8|8573.7|468
1624017600000|2021-06-18 12:00:00|8575.7|8574.2|8578.4|8576.9|8579.4|8578.5|8574.9|8573.9|502
1624017900000|2021-06-18 12:05:00|8578.3|8576.8|8578.3|8577.4|8580|8579.1|8577.4|8576.5|410
1624018200000|2021-06-18 12:10:00|8578.9|8578|8579.1|8578.2|8581.8|8580.9|8575.9|8575|645
1624018500000|2021-06-18 12:15:00|8579|8578.1|8576|8575.1|8580|8579.1|8575.5|8574.5|630
1624018800000|2021-06-18 12:20:00|8575.9|8575|8573.8|8572.9|8578.4|8577.2|8573.3|8572.1|774
1624019100000|2021-06-18 12:25:00|8573.7|8572.8|8571|8569.5|8575.4|8573.9|8568.7|8567.2|718
1624019400000|2021-06-18 12:30:00|8571.2|8569.7|8575.7|8574.8|8576.4|8575.1|8568.6|8567.4|703
1624019700000|2021-06-18 12:35:00|8575.9|8574.4|8581.2|8579.7|8581.6|8580.4|8575.7|8574.4|629
1624020000000|2021-06-18 12:40:00|8581.4|8579.9|8583.3|8582.4|8583.7|8582.7|8579.5|8578|634
1624020300000|2021-06-18 12:45:00|8583.1|8582.2|8577.9|8577|8583.6|8582.7|8575.9|8574.9|645
1624020600000|2021-06-18 12:50:00|8578.1|8576.6|8578.2|8577.3|8580.3|8579.1|8577.8|8576.5|598
1624020900000|2021-06-18 12:55:00|8578.3|8577.4|8584.3|8583.4|8585.1|8583.8|8578.1|8577.2|585
1624021200000|2021-06-18 13:00:00|8584.6|8583.1|8576|8574.5|8584.6|8583.3|8575.8|8574.3|665
1624021500000|2021-06-18 13:05:00|8576.1|8574.6|8574.3|8573.4|8577.4|8576.2|8573.7|8572.8|516
1624021800000|2021-06-18 13:10:00|8574.2|8573.3|8570.3|8569.4|8575|8573.7|8570.2|8569.1|543
1624022100000|2021-06-18 13:15:00|8570.4|8569.5|8569|8568.1|8571.2|8569.9|8568|8566.9|482
1624022400000|2021-06-18 13:20:00|8569.1|8568.2|8572.4|8570.9|8572.8|8571.7|8568.8|8567.5|509
1624022700000|2021-06-18 13:25:00|8572.5|8571|8574.7|8573.2|8575.4|8574.4|8572.2|8571|445
1624023000000|2021-06-18 13:30:00|8574.6|8573.1|8572.6|8571.7|8575.3|8574.4|8572.4|8571.2|626
1624023300000|2021-06-18 13:35:00|8573|8572.1|8576.4|8575.5|8577.3|8575.8|8571.9|8570.7|641
1624023600000|2021-06-18 13:40:00|8576.7|8575.2|8574.4|8573.5|8577|8575.5|8571.7|8570.6|600
1624023900000|2021-06-18 13:45:00|8574.8|8573.3|8571.2|8570.3|8576.1|8574.9|8569.3|8568.4|511
1624024200000|2021-06-18 13:50:00|8571.4|8570.5|8574.7|8573.8|8577.7|8576.4|8571.1|8570.2|560
1624024500000|2021-06-18 13:55:00|8574.6|8573.7|8575|8573.5|8577|8576|8573.8|8572.6|658
1624024800000|2021-06-18 14:00:00|8575.2|8573.7|8579.7|8578.8|8580.4|8579.3|8573.6|8572.6|647
1624025100000|2021-06-18 14:05:00|8579.6|8578.7|8579.3|8577.8|8580.3|8579.1|8576.5|8575.4|625
1624025400000|2021-06-18 14:10:00|8579|8578.1|8582.2|8580.7|8583.4|8582.3|8578.6|8577.7|621
1624025700000|2021-06-18 14:15:00|8582.1|8580.6|8585.3|8584.4|8585.6|8584.7|8580.1|8579|589
1624026000000|2021-06-18 14:20:00|8585.5|8584|8579.5|8578.6|8585.9|8585|8579.3|8578.1|589
1624026300000|2021-06-18 14:25:00|8579.4|8578.5|8581.2|8579.7|8581.8|8580.7|8578.5|8577.3|566
1624026600000|2021-06-18 14:30:00|8581.1|8579.6|8583.3|8581.8|8583.5|8582|8578.9|8577.6|751
1624026900000|2021-06-18 14:35:00|8583.2|8581.7|8588|8586.5|8588|8586.8|8582.3|8581|620
1624027200000|2021-06-18 14:40:00|8587.9|8586.4|8583.3|8581.8|8591.6|8590.5|8582.9|8581.5|736
1624027500000|2021-06-18 14:45:00|8583.5|8582|8585.6|8584.7|8587.6|8586.3|8583.2|8582|734
1624027800000|2021-06-18 14:50:00|8585.8|8584.9|8582.8|8581.3|8588.4|8587|8582.5|8581.3|775
1624028100000|2021-06-18 14:55:00|8583|8581.5|8588|8586.5|8588.2|8587.3|8581.7|8580.3|880
1624028400000|2021-06-18 15:00:00|8587.7|8586.8|8586.6|8585.7|8590.3|8589|8585.6|8584.7|813
1624028700000|2021-06-18 15:05:00|8586.7|8585.8|8589|8588.1|8591.6|8590.7|8584.9|8584|447
1624029000000|2021-06-18 15:10:00|8589.5|8588.6|8589.4|8587.9|8592.2|8590.9|8588.8|8587.7|603
1624029300000|2021-06-18 15:15:00|8589.3|8587.8|8590.4|8588.9|8592.3|8590.9|8588.1|8586.8|497
1624029600000|2021-06-18 15:20:00|8590.3|8588.8|8589.4|8588.5|8591.4|8590.5|8588.5|8587.1|497
1624029900000|2021-06-18 15:25:00|8589.5|8588.6|8592.5|8591|8592.5|8591.3|8588.6|8587.7|527
1624030200000|2021-06-18 15:30:00|8592.1|8591.2|8588.9|8588|8592.2|8591.3|8588.8|8587.9|520
1624030500000|2021-06-18 15:35:00|8588.8|8587.9|8590.3|8589.4|8591.9|8590.7|8588|8587.1|549
1624030800000|2021-06-18 15:40:00|8590.2|8589.3|8590.8|8589.3|8591|8590|8589|8588.1|440
1624031100000|2021-06-18 15:45:00|8590.5|8589.6|8591.3|8590.4|8592.3|8591.4|8590.5|8589.6|416
1624031400000|2021-06-18 15:50:00|8591.4|8590.5|8591.6|8590.7|8592.9|8592|8590.9|8589.9|418
1624031700000|2021-06-18 15:55:00|8591.5|8590.6|8593.7|8592.8|8594.2|8593.3|8591.2|8590.3|424
1624032000000|2021-06-18 16:00:00|8593.8|8592.9|8595.2|8594.3|8595.5|8594.6|8593.3|8592.3|339
1624032300000|2021-06-18 16:05:00|8595.3|8594.4|8594.7|8593.8|8596|8595.1|8593.8|8592.9|391
1624032600000|2021-06-18 16:10:00|8594.8|8593.9|8594.7|8593.8|8598.2|8597.3|8594.4|8593.5|427
1624032900000|2021-06-18 16:15:00|8594.5|8593.6|8597.2|8596.3|8597.6|8596.7|8593.8|8592.9|370
1624033200000|2021-06-18 16:20:00|8597.1|8596.2|8600.4|8599.5|8600.5|8599.5|8597|8596.1|307
1624033500000|2021-06-18 16:25:00|8600.3|8599.4|8596.4|8595.5|8601.1|8600.2|8596.2|8595.2|351
1624033800000|2021-06-18 16:30:00|8596.3|8595.4|8592.8|8591.9|8596.3|8595.4|8591.8|8590.9|355
1624034100000|2021-06-18 16:35:00|8592.9|8592|8593.9|8593|8594.8|8593.9|8592.8|8591.9|240
1624034400000|2021-06-18 16:40:00|8594|8593.1|8592.6|8591.7|8594|8593.1|8591.9|8590.9|301
1624034700000|2021-06-18 16:45:00|8592.5|8591.6|8592.3|8591.4|8593.3|8592.1|8590.9|8590|290
1624035000000|2021-06-18 16:50:00|8592.5|8591.6|8592.8|8591.9|8593.2|8592.3|8591.9|8591|230
1624035300000|2021-06-18 16:55:00|8592.9|8592|8593.7|8592.8|8593.8|8592.9|8592.6|8591.7|299
1624035600000|2021-06-18 17:00:00|8593.8|8592.9|8591.1|8590.2|8594.8|8593.9|8591.1|8590.2|326
1624035900000|2021-06-18 17:05:00|8591.2|8590.3|8591.9|8591|8592.1|8591.2|8590.6|8589.7|251
1624036200000|2021-06-18 17:10:00|8591.8|8590.9|8591.5|8590.6|8592.9|8592|8590.2|8589.3|272
1624036500000|2021-06-18 17:15:00|8591.6|8590.7|8592.7|8591.8|8592.8|8591.9|8591.2|8590.3|243
1624036800000|2021-06-18 17:20:00|8592.8|8591.9|8590.9|8590|8593.4|8592.5|8590.9|8590|249
1624037100000|2021-06-18 17:25:00|8591|8590.1|8590.4|8589.5|8592.2|8591.1|8590.3|8589.4|265
1624037400000|2021-06-18 17:30:00|8590.5|8589.6|8591.2|8590.3|8591.6|8590.7|8589.9|8589|285
1624037700000|2021-06-18 17:35:00|8591.3|8590.4|8591.7|8590.8|8592.3|8591.1|8590.4|8589.5|242
1624038000000|2021-06-18 17:40:00|8591.4|8590.5|8592.4|8591.5|8592.8|8591.6|8591|8590.1|236
1624038300000|2021-06-18 17:45:00|8592.3|8591.4|8595.1|8594.2|8595.4|8594.5|8592.3|8591.4|237
1624038600000|2021-06-18 17:50:00|8595.2|8594.3|8594.8|8593.9|8595.3|8594.3|8593.9|8593|275
1624038900000|2021-06-18 17:55:00|8594.7|8593.8|8594.2|8593.3|8596.6|8595.4|8593.6|8592.5|368
1624039200000|2021-06-18 18:00:00|8594.5|8593.6|8592.9|8592|8594.9|8593.8|8592.7|8591.7|383
1624039500000|2021-06-18 18:05:00|8592.8|8591.9|8590.1|8588.6|8593.5|8592.6|8589.7|8588.5|368
1624039800000|2021-06-18 18:10:00|8590|8588.5|8588.9|8588|8590.6|8589.7|8588.9|8588|300
1624040100000|2021-06-18 18:15:00|8589|8588.1|8586.1|8585.2|8589.1|8588.2|8585.6|8584.7|313
1624040400000|2021-06-18 18:20:00|8586.3|8585.4|8586.5|8585.6|8586.5|8585.6|8584.5|8583.2|407
1624040700000|2021-06-18 18:25:00|8586.4|8585.5|8587.7|8586.8|8587.7|8586.8|8586|8585.1|246
1624041000000|2021-06-18 18:30:00|8587.6|8586.7|8586.7|8585.8|8588.2|8587.1|8586.4|8585.4|250
1624041300000|2021-06-18 18:35:00|8586.8|8585.9|8587.4|8586.5|8588|8587.1|8586.2|8585.3|236
1624041600000|2021-06-18 18:40:00|8587.6|8586.7|8587.9|8587|8588.4|8587.3|8586.8|8585.9|292
1624041900000|2021-06-18 18:45:00|8588|8587.1|8589.9|8589|8590.2|8589.1|8587.6|8586.4|236
1624042200000|2021-06-18 18:50:00|8590|8589.1|8590.5|8589.6|8591.1|8590.2|8589.8|8588.9|234
1624042500000|2021-06-18 18:55:00|8590.6|8589.7|8591.3|8590.4|8593.4|8592.3|8590.5|8589.5|332
1624042800000|2021-06-18 19:00:00|8591.2|8590.3|8591.1|8590.2|8592.3|8591.1|8591.1|8590.1|317
1624043100000|2021-06-18 19:05:00|8591|8590.1|8594.1|8592.6|8594.7|8593.3|8590.7|8589.6|276
1624043400000|2021-06-18 19:10:00|8594.2|8592.7|8595.1|8593.6|8595.2|8593.8|8593.4|8592.1|322
1624043700000|2021-06-18 19:15:00|8595.2|8593.7|8595.6|8594.7|8596.4|8595.2|8594.8|8593.4|331
1624044000000|2021-06-18 19:20:00|8595.7|8594.8|8595.1|8594.2|8596.8|8595.7|8595|8593.9|238
1624044300000|2021-06-18 19:25:00|8595|8594.1|8595.7|8594.2|8596.1|8594.9|8594.4|8593.1|273
1624044600000|2021-06-18 19:30:00|8595.6|8594.1|8595.9|8595|8596.4|8595.3|8595.3|8594.1|226
1624044900000|2021-06-18 19:35:00|8595.8|8594.9|8594.5|8593.6|8596.1|8594.9|8594|8592.9|280
1624045200000|2021-06-18 19:40:00|8594.4|8593.5|8594|8593.1|8594.8|8593.7|8593.6|8592.4|207
1624045500000|2021-06-18 19:45:00|8594.1|8592.6|8594.7|8593.2|8595.1|8593.9|8593.5|8592.2|268
1624045800000|2021-06-18 19:50:00|8594.8|8593.3|8595.4|8593.9|8595.5|8594.2|8594.1|8592.7|264
1624046100000|2021-06-18 19:55:00|8595.3|8593.8|8594.7|8593.2|8595.4|8594.2|8592.4|8591.2|451
1624046400000|2021-06-18 20:00:00|8594.8|8593.3|8594.1|8592.6|8595.1|8593.6|8593.1|8591.6|428
1624046700000|2021-06-18 20:05:00|8594.2|8592.7|8594.2|8592.7|8595.6|8594.1|8593.9|8592.4|456
1624047000000|2021-06-18 20:10:00|8594.3|8592.8|8594|8592.5|8595.3|8593.8|8593.6|8592.4|384
1624047300000|2021-06-18 20:15:00|8594.1|8592.6|8596.4|8594.9|8597.4|8595.9|8593.5|8592|377
1624047600000|2021-06-18 20:20:00|8596.3|8594.8|8594.3|8592.8|8596.4|8594.9|8594|8592.5|392
1624047900000|2021-06-18 20:25:00|8594.1|8592.6|8595.2|8593.7|8596.5|8595|8593.9|8592.4|293
1624048200000|2021-06-18 20:30:00|8595.3|8593.8|8594.9|8593.4|8595.7|8594.2|8594|8592.5|307
1624048500000|2021-06-18 20:35:00|8595|8593.5|8594.9|8593.4|8596.4|8594.9|8593.9|8592.4|298
1624048800000|2021-06-18 20:40:00|8595.8|8594.3|8597.1|8595.6|8597.8|8596.3|8595.2|8593.7|252
1624049100000|2021-06-18 20:45:00|8597.6|8596.1|8598.1|8596.6|8598.8|8597.3|8596.6|8591|353
1624049400000|2021-06-18 20:50:00|8598.2|8596.7|8596.2|8594.7|8601|8597.1|8589.5|8578.5|527
1624049700000|2021-06-18 20:55:00|8596.1|8594.6|8600.8|8593.7|8604.2|8598.6|8594.3|8587.5|404
1624219200000|2021-06-20 20:00:00|8589.1|8568.1|8600.9|8579.9|8600.9|8579.9|8589.1|8568.1|2
1624219500000|2021-06-20 20:05:00|8593.5|8572.5|8591.6|8570.6|8600.9|8579.9|8591.6|8570.6|3
1624219800000|2021-06-20 20:10:00|8600.9|8579.9|8591.5|8570.5|8600.9|8579.9|8591.5|8570.5|7
1624220100000|2021-06-20 20:15:00|8593.5|8572.5|8591.4|8570.4|8599.4|8578.4|8591.4|8570.4|11
1624220400000|2021-06-20 20:20:00|8592.8|8571.8|8592.8|8571.8|8592.8|8571.8|8592.8|8571.8|1
1624220700000|2021-06-20 20:25:00|8593.5|8572.5|8591.6|8570.6|8601.4|8580.4|8591.6|8570.6|12
1624221000000|2021-06-20 20:30:00|8593.5|8572.5|8591.6|8570.6|8593.5|8572.5|8591.6|8570.6|2
1624221300000|2021-06-20 20:35:00|8601|8580|8593.5|8572.5|8601|8580|8593.5|8572.5|2
1624221600000|2021-06-20 20:40:00|8591.7|8570.7|8601|8580|8601|8580|8591.7|8570.7|2
1624221900000|2021-06-20 20:45:00|8593.4|8572.4|8601|8580|8601|8580|8593.4|8572.4|3
1624222200000|2021-06-20 20:50:00|8593.5|8572.5|8594.9|8573.9|8601|8580|8588.4|8567.4|17
1624222500000|2021-06-20 20:55:00|8593.6|8572.6|8595.6|8574.6|8601.2|8580.2|8593.3|8572.3|31
1624222800000|2021-06-20 21:00:00|8601.2|8580.2|8595.7|8574.7|8603.9|8582.9|8593.6|8572.6|19
1624223100000|2021-06-20 21:05:00|8593.9|8572.9|8594.8|8573.8|8605.3|8584.3|8593.9|8572.9|71
1624223400000|2021-06-20 21:10:00|8595.9|8574.9|8595.9|8574.9|8597|8576|8594.4|8573.4|51
1624223700000|2021-06-20 21:15:00|8594.6|8573.6|8598.2|8579.4|8609.8|8588.8|8592.2|8571.2|196
1624224000000|2021-06-20 21:20:00|8600.3|8580.4|8597.6|8583|8601.9|8588.8|8594|8575.3|169
1624224300000|2021-06-20 21:25:00|8597.9|8582.8|8591.5|8580.5|8599.5|8592|8590.1|8579.1|122
1624224600000|2021-06-20 21:30:00|8584.4|8573.4|8600.1|8589.1|8603.1|8592.1|8584.4|8573.4|294
1624224900000|2021-06-20 21:35:00|8600.2|8589.2|8601.8|8590.8|8608|8597|8596.2|8588.6|162
1624225200000|2021-06-20 21:40:00|8601.6|8590.6|8599|8590.2|8605.6|8594.6|8598.7|8589.9|182
1624225500000|2021-06-20 21:45:00|8600.3|8589.9|8601.3|8590.5|8601.5|8591.9|8598.7|8588.7|190
1624225800000|2021-06-20 21:50:00|8601.4|8590.4|8600.9|8590.3|8602|8593.2|8599.2|8588.6|122
1624226100000|2021-06-20 21:55:00|8601.1|8590.7|8602.7|8591.7|8605.2|8598.2|8599|8589.5|345
1624226400000|2021-06-20 22:00:00|8602|8591|8600.3|8594.8|8604.2|8595.9|8596.5|8585.5|728
1624226700000|2021-06-20 22:05:00|8600.2|8594.9|8599.2|8594.8|8601|8597|8598.9|8594.3|492
1624227000000|2021-06-20 22:10:00|8599.1|8594.7|8596.7|8592.5|8599.8|8596.6|8596.2|8591.8|425
1624227300000|2021-06-20 22:15:00|8596.4|8592.6|8595.1|8591.7|8597.2|8592.9|8594.8|8590.7|392
1624227600000|2021-06-20 22:20:00|8595.3|8591.6|8596.3|8592.6|8596.7|8593.7|8594.3|8591.2|294
1624227900000|2021-06-20 22:25:00|8596.6|8592.4|8595.8|8592.3|8597.9|8594.5|8595.3|8592|298
1624228200000|2021-06-20 22:30:00|8595.5|8592.4|8596.1|8592.4|8597.8|8594.2|8595.1|8591.5|515
1624228500000|2021-06-20 22:35:00|8596.2|8592.2|8595.6|8592.4|8596.8|8594.2|8595.3|8592.1|390
1624228800000|2021-06-20 22:40:00|8595.5|8592.6|8593.9|8590.4|8595.7|8593.6|8593|8590|459
1624229100000|2021-06-20 22:45:00|8593.6|8590.8|8592.5|8590|8593.7|8591.1|8591.5|8588.8|459
1624229400000|2021-06-20 22:50:00|8592.6|8590.3|8591.9|8589.1|8592.6|8590.7|8590.9|8588.4|393
1624229700000|2021-06-20 22:55:00|8592|8589.5|8594|8591|8594.3|8591.8|8591.1|8588.8|338
1624230000000|2021-06-20 23:00:00|8593.7|8590.6|8592.8|8591.3|8593.7|8591.9|8592.3|8590.6|238
1624230300000|2021-06-20 23:05:00|8592.4|8590.9|8592.7|8591.2|8593.3|8591.8|8592|8590.5|176
1624230600000|2021-06-20 23:10:00|8592.6|8591.1|8591.9|8590.4|8592.8|8591.3|8591.7|8589.9|140
1624230900000|2021-06-20 23:15:00|8592|8590.5|8592.3|8590.8|8593|8591.5|8591.9|8590.4|159
1624231200000|2021-06-20 23:20:00|8592|8590.5|8592.2|8590.7|8592.7|8591.2|8591.5|8590|135
1624231500000|2021-06-20 23:25:00|8592.3|8590.8|8591.5|8590|8592.3|8590.8|8591.3|8589.8|96
1624231800000|2021-06-20 23:30:00|8591.3|8589.8|8590.8|8589.3|8592.2|8590.7|8590.5|8589|176
1624232100000|2021-06-20 23:35:00|8590.7|8589.2|8591.2|8589.7|8592.3|8590.8|8590.5|8589|197
1624232400000|2021-06-20 23:40:00|8591.3|8589.8|8590.8|8589.3|8591.3|8589.8|8590.4|8588.9|174
1624232700000|2021-06-20 23:45:00|8590.9|8589.4|8591|8589.5|8591.7|8590.2|8590.4|8588.9|196
1624233000000|2021-06-20 23:50:00|8590.9|8589.4|8591.3|8589.8|8591.5|8590|8590.5|8589|165
1624233300000|2021-06-20 23:55:00|8591.2|8589.7|8592.4|8590.9|8593.3|8591.8|8590.9|8589.4|194
1624233600000|2021-06-21 00:00:00|8592.2|8590.7|8591.4|8589.9|8592.5|8591|8590|8588.8|405
1624233900000|2021-06-21 00:05:00|8591.5|8590|8592.2|8590.7|8592.6|8591.1|8591.1|8589.7|364
1624234200000|2021-06-21 00:10:00|8592|8590.5|8592|8590.5|8592.6|8591.1|8591.5|8590|304
1624234500000|2021-06-21 00:15:00|8592.1|8590.6|8590.8|8589.3|8592.4|8590.9|8590.3|8588.9|285
1624234800000|2021-06-21 00:20:00|8590.7|8589.2|8590.7|8589.2|8591.3|8589.8|8589.7|8588.4|279
1624235100000|2021-06-21 00:25:00|8590.9|8589.4|8591.1|8589.6|8591.6|8590.3|8590.5|8589|245
1624235400000|2021-06-21 00:30:00|8591|8589.5|8592|8590.5|8592.2|8590.7|8590.3|8589.1|246
1624235700000|2021-06-21 00:35:00|8591.9|8590.4|8591.5|8590|8592.1|8590.6|8590.5|8589.2|247
1624236000000|2021-06-21 00:40:00|8591.3|8589.8|8590.5|8589|8592.1|8590.6|8590.4|8588.9|339
1624236300000|2021-06-21 00:45:00|8590.4|8588.9|8589.3|8587.8|8590.5|8589.1|8588.7|8587.5|258
1624236600000|2021-06-21 00:50:00|8589.2|8587.7|8588.6|8587.1|8589.8|8588.3|8588|8586.8|313
1624236900000|2021-06-21 00:55:00|8588.3|8586.8|8586.6|8585.1|8589.1|8587.6|8585.6|8584.3|363
1624237200000|2021-06-21 01:00:00|8586.5|8585|8586.7|8585.2|8587.3|8586.1|8585.5|8584.2|385
1624237500000|2021-06-21 01:05:00|8586.8|8585.3|8585.2|8583.7|8586.8|8585.4|8584.4|8583.1|374
1624237800000|2021-06-21 01:10:00|8585|8583.5|8584.7|8583.2|8585.8|8584.6|8584.5|8583|308
1624238100000|2021-06-21 01:15:00|8584.8|8583.3|8586.5|8585|8587|8585.5|8584.6|8583.1|399
1624238400000|2021-06-21 01:20:00|8586.4|8584.9|8586.2|8584.7|8586.8|8585.6|8585|8583.9|403
1624238700000|2021-06-21 01:25:00|8586.1|8584.6|8587.7|8586.2|8588.1|8586.9|8585.9|8584.6|288
1624239000000|2021-06-21 01:30:00|8587.6|8586.1|8588.6|8587.7|8589.1|8587.8|8587.6|8586.1|374
1624239300000|2021-06-21 01:35:00|8588.8|8587.3|8587.1|8585.6|8589.3|8588.2|8586.5|8585.3|322
1624239600000|2021-06-21 01:40:00|8586.8|8585.9|8587.5|8586|8588|8586.7|8586.8|8585.5|338
1624239900000|2021-06-21 01:45:00|8587.8|8586.3|8587.8|8586.3|8588|8586.6|8587.1|8585.8|241
1624240200000|2021-06-21 01:50:00|8587.7|8586.2|8588.9|8587.4|8589.2|8587.7|8587.4|8585.9|288
1624240500000|2021-06-21 01:55:00|8588.8|8587.3|8588.1|8586.6|8589.1|8587.6|8586.4|8585.1|442
1624240800000|2021-06-21 02:00:00|8588|8586.5|8589|8587.5|8589.5|8588.1|8587.5|8586.4|474
1624241100000|2021-06-21 02:05:00|8588.9|8587.4|8589.1|8587.6|8589.7|8588.5|8587.4|8586.3|446
1624241400000|2021-06-21 02:10:00|8589|8587.5|8590.9|8590|8591.7|8590.5|8588.8|8587.3|531
1624241700000|2021-06-21 02:15:00|8591.3|8589.8|8591.8|8590.3|8592.9|8591.6|8591.1|8589.8|374
1624242000000|2021-06-21 02:20:00|8591.9|8590.4|8593.2|8591.7|8593.3|8592|8591.2|8589.9|314
1624242300000|2021-06-21 02:25:00|8593.3|8591.8|8591.5|8590|8594.3|8592.9|8591.4|8589.9|332
1624242600000|2021-06-21 02:30:00|8591.4|8589.9|8593.1|8591.6|8593.7|8592.2|8590.4|8589.2|389
1624242900000|2021-06-21 02:35:00|8593.2|8591.7|8590.6|8589.1|8593.5|8592|8589.7|8588.2|360
1624243200000|2021-06-21 02:40:00|8590.7|8589.2|8590.2|8588.7|8591.3|8590.1|8589.6|8588.4|293
1624243500000|2021-06-21 02:45:00|8590.1|8588.6|8591.9|8590.4|8592.1|8590.6|8589|8587.8|292
1624243800000|2021-06-21 02:50:00|8592|8590.5|8589.1|8587.6|8592|8590.5|8589|8587.5|216
1624244100000|2021-06-21 02:55:00|8589.2|8587.7|8590.4|8588.9|8590.7|8589.4|8588.8|8587.6|354
1624244400000|2021-06-21 03:00:00|8590.3|8588.8|8589.5|8588.6|8591.1|8589.8|8589.3|8588.2|285
1624244700000|2021-06-21 03:05:00|8589.7|8588.2|8592.2|8590.7|8592.5|8591.3|8589.5|8588.2|410
1624245000000|2021-06-21 03:10:00|8591.8|8590.9|8590.4|8588.9|8592.2|8591.1|8590.1|8588.9|327
1624245300000|2021-06-21 03:15:00|8590.5|8589|8592.4|8590.9|8593.5|8592|8590.1|8588.8|381
1624245600000|2021-06-21 03:20:00|8592.5|8591|8591.1|8589.6|8592.7|8591.2|8590.4|8589.1|254
1624245900000|2021-06-21 03:25:00|8591|8589.5|8593.9|8593|8594.8|8593.5|8590.8|8589.5|433
1624246200000|2021-06-21 03:30:00|8594|8593.1|8593.1|8591.6|8595.4|8593.9|8592.7|8591.2|391
1624246500000|2021-06-21 03:35:00|8593.2|8591.7|8595.2|8593.7|8596.2|8594.7|8593.1|8591.6|398
1624246800000|2021-06-21 03:40:00|8595.1|8593.6|8595.7|8594.2|8596.4|8595.3|8594.8|8593.3|283
1624247100000|2021-06-21 03:45:00|8595.8|8594.3|8596.1|8594.6|8596.1|8594.6|8593.7|8592.4|356
1624247400000|2021-06-21 03:50:00|8596|8594.5|8595.4|8593.9|8596.4|8595|8594.9|8593.6|274
1624247700000|2021-06-21 03:55:00|8595.5|8594|8595.4|8593.9|8595.6|8594.1|8593.1|8591.7|322
1624248000000|2021-06-21 04:00:00|8595.5|8594|8595.5|8594|8596.8|8595.3|8594.5|8593.2|291
1624248300000|2021-06-21 04:05:00|8595.4|8593.9|8594.1|8592.6|8595.7|8594.4|8593.3|8592.1|288
1624248600000|2021-06-21 04:10:00|8594.2|8592.7|8595.9|8594.4|8596.1|8594.9|8593.7|8592.2|232
1624248900000|2021-06-21 04:15:00|8595.8|8594.3|8595|8593.5|8595.9|8594.6|8594.2|8593|225
1624249200000|2021-06-21 04:20:00|8595.1|8593.6|8597.7|8596.2|8597.7|8596.5|8594.5|8593.2|192
1624249500000|2021-06-21 04:25:00|8597.6|8596.1|8597.6|8596.1|8598.3|8597|8597.1|8595.8|181
1624249800000|2021-06-21 04:30:00|8597.7|8596.2|8598|8596.5|8598.7|8597.4|8597.1|8595.6|191
1624250100000|2021-06-21 04:35:00|8597.9|8596.4|8595.6|8594.1|8598.1|8597.1|8595|8593.9|265
1624250400000|2021-06-21 04:40:00|8595.5|8594|8597.4|8595.9|8597.9|8597|8595.2|8594|266
1624250700000|2021-06-21 04:45:00|8597.3|8595.8|8596.8|8595.3|8597.4|8596|8595.9|8594.7|187
1624251000000|2021-06-21 04:50:00|8596.7|8595.2|8597.3|8595.8|8597.4|8596.1|8596.1|8595|181
1624251300000|2021-06-21 04:55:00|8597.4|8595.9|8598.9|8597.4|8599|8597.5|8596|8594.8|276
1624251600000|2021-06-21 05:00:00|8598.7|8597.2|8597.4|8595.9|8598.9|8597.4|8597|8595.7|193
1624251900000|2021-06-21 05:05:00|8597.5|8596|8597.1|8596.2|8597.7|8596.7|8596.9|8595.7|194
1624252200000|2021-06-21 05:10:00|8597.4|8595.9|8596.6|8595.1|8597.5|8596.2|8596.2|8594.8|139
1624252500000|2021-06-21 05:15:00|8596.5|8595|8595.4|8593.9|8596.9|8595.4|8594.4|8593.2|250
1624252800000|2021-06-21 05:20:00|8595.5|8594|8594.8|8593.3|8595.6|8594.3|8594|8592.7|202
1624253100000|2021-06-21 05:25:00|8594.7|8593.2|8596.5|8595.6|8596.9|8595.6|8594.2|8593.1|235
1624253400000|2021-06-21 05:30:00|8596.3|8595|8597.1|8595.6|8597.8|8596.6|8596.1|8594.9|360
1624253700000|2021-06-21 05:35:00|8597|8595.5|8601.3|8599.8|8601.3|8599.9|8597|8595.5|284
1624254000000|2021-06-21 05:40:00|8601.4|8599.9|8601.4|8599.9|8602.4|8601.1|8600.7|8599.2|191
1624254300000|2021-06-21 05:45:00|8601.3|8599.8|8599|8597.5|8601.5|8600|8598.6|8597.4|299
1624254600000|2021-06-21 05:50:00|8598.7|8597.8|8598.4|8597.5|8600|8598.8|8598.3|8597.2|267
1624254900000|2021-06-21 05:55:00|8598.7|8597.2|8595.2|8593.7|8598.8|8597.5|8595|8593.7|291
1624255200000|2021-06-21 06:00:00|8595.1|8593.6|8598|8596.5|8598.9|8597.7|8594.8|8593.3|397
1624255500000|2021-06-21 06:05:00|8597.8|8596.3|8598.6|8597.7|8601.5|8600|8597.2|8596.1|405
1624255800000|2021-06-21 06:10:00|8598.5|8597.6|8596.6|8595.1|8599.3|8598.1|8595.5|8594.3|433
1624256100000|2021-06-21 06:15:00|8596.8|8595.3|8596.7|8595.2|8597.2|8595.9|8595.4|8594.2|443
1624256400000|2021-06-21 06:20:00|8596.8|8595.3|8597.6|8596.7|8598.9|8597.9|8596|8595.1|343
1624256700000|2021-06-21 06:25:00|8597.8|8596.9|8598.2|8596.7|8598.5|8597.2|8595.9|8595|452
1624257000000|2021-06-21 06:30:00|8598.1|8596.6|8597.6|8596.7|8598.5|8597.4|8596.3|8595.2|429
1624257300000|2021-06-21 06:35:00|8597.5|8596.6|8596.5|8595.6|8598.5|8597.3|8596.3|8595.1|359
1624257600000|2021-06-21 06:40:00|8596.6|8595.7|8601.8|8600.3|8601.8|8600.5|8596.5|8595.4|411
1624257900000|2021-06-21 06:45:00|8601.7|8600.2|8600.1|8599.2|8602.5|8601.3|8599.5|8598.6|411
1624258200000|2021-06-21 06:50:00|8600.2|8599.3|8598|8596.5|8601.3|8600.4|8597.6|8596.3|415
1624258500000|2021-06-21 06:55:00|8597.6|8596.7|8594|8592.5|8599.4|8598.2|8592.7|8591.3|589
1624258800000|2021-06-21 07:00:00|8593.8|8592.3|8594.1|8593.2|8595.5|8594|8590.3|8589.2|581
1624259100000|2021-06-21 07:05:00|8594.5|8593|8593.1|8592.2|8595.6|8594.6|8592.3|8591.4|604
1624259400000|2021-06-21 07:10:00|8593.3|8592.4|8589|8588.1|8594.2|8593|8588.8|8587.7|496
1624259700000|2021-06-21 07:15:00|8588.9|8588|8589|8588.1|8590.1|8589.2|8587|8585.9|541
1624260000000|2021-06-21 07:20:00|8589.1|8588.2|8588.9|8588|8589.1|8588.2|8585.1|8584.2|447
1624260300000|2021-06-21 07:25:00|8588.8|8587.9|8592.2|8591.3|8592.7|8591.5|8588.6|8587.7|487
1624260600000|2021-06-21 07:30:00|8592.5|8591|8593.1|8591.6|8593.1|8592.1|8591|8589.9|474
1624260900000|2021-06-21 07:35:00|8592.8|8591.9|8591.7|8590.2|8594.6|8593.4|8591.1|8590.1|509
1624261200000|2021-06-21 07:40:00|8591.2|8590.3|8588.9|8587.4|8592.6|8591.3|8588.1|8587.2|547
1624261500000|2021-06-21 07:45:00|8589.1|8587.6|8591.9|8591|8594.6|8593.4|8588|8586.9|632
1624261800000|2021-06-21 07:50:00|8592|8591.1|8590.9|8590|8594.9|8593.8|8590.5|8589.4|468
1624262100000|2021-06-21 07:55:00|8591|8590.1|8589.6|8588.7|8593.1|8592.2|8589.6|8588.6|473
1624262400000|2021-06-21 08:00:00|8589.8|8588.9|8588.9|8588|8592.3|8591.4|8587.7|8586.3|501
1624262700000|2021-06-21 08:05:00|8589.2|8588.3|8593.5|8592.6|8594.2|8592.9|8589.2|8588.3|421
1624263000000|2021-06-21 08:10:00|8593.6|8592.7|8590.8|8589.9|8594.3|8593.1|8590.5|8589.5|408
1624263300000|2021-06-21 08:15:00|8591|8590.1|8593.6|8592.7|8594|8592.9|8590.5|8589.4|363
1624263600000|2021-06-21 08:20:00|8593.5|8592.6|8591.1|8590.2|8593.8|8592.6|8590|8589.1|355
1624263900000|2021-06-21 08:25:00|8591|8590.1|8591.9|8591|8592.7|8591.7|8590.7|8589.8|296
1624264200000|2021-06-21 08:30:00|8592|8591.1|8591.1|8590.2|8593.7|8592.5|8590.4|8589.5|426
1624264500000|2021-06-21 08:35:00|8591.2|8590.3|8590.5|8589.6|8593.3|8592.2|8590|8588.9|348
1624264800000|2021-06-21 08:40:00|8590.4|8589.5|8591.4|8590.5|8591.5|8590.5|8590|8588.9|380
1624265100000|2021-06-21 08:45:00|8591.3|8590.4|8591.4|8590.5|8592.6|8591.6|8589.8|8588.9|339
1624265400000|2021-06-21 08:50:00|8591.5|8590.6|8594.8|8593.9|8595.3|8594.4|8591.2|8590.3|402
1624265700000|2021-06-21 08:55:00|8594.7|8593.8|8593.2|8591.7|8594.7|8593.8|8590|8589.1|466
1624266000000|2021-06-21 09:00:00|8592.9|8592|8591.1|8590.2|8594.1|8593.1|8590.7|8589.7|400
1624266300000|2021-06-21 09:05:00|8591|8590.1|8586.5|8585.6|8591.6|8590.7|8585.8|8584.9|331
1624266600000|2021-06-21 09:10:00|8586.1|8585.2|8584.2|8583.3|8587.1|8586|8583.1|8582|454
1624266900000|2021-06-21 09:15:00|8584.4|8582.9|8580|8579.1|8584.9|8583.7|8579.7|8578.8|423
1624267200000|2021-06-21 09:20:00|8579.9|8579|8579.4|8578.5|8581.8|8580.9|8578.2|8576.9|468
1624267500000|2021-06-21 09:25:00|8579.3|8578.4|8576.3|8574.8|8580.8|8579.6|8574.9|8573.7|454
1624267800000|2021-06-21 09:30:00|8576.4|8574.9|8576.1|8575.2|8577.3|8576.1|8574.9|8574|395
1624268100000|2021-06-21 09:35:00|8576.2|8575.3|8577.1|8576.2|8577.2|8576.2|8572.8|8571.9|440
1624268400000|2021-06-21 09:40:00|8577|8576.1|8581.4|8579.9|8581.4|8580.2|8576.1|8575.2|434
1624268700000|2021-06-21 09:45:00|8581.5|8580|8577.4|8576.5|8581.6|8580.4|8576.6|8575.7|410
1624269000000|2021-06-21 09:50:00|8577.3|8576.4|8575.4|8574.5|8577.9|8576.8|8575.3|8574.1|400
1624269300000|2021-06-21 09:55:00|8575.3|8574.4|8577.9|8577|8578.8|8577.9|8574.3|8573.3|410
1624269600000|2021-06-21 10:00:00|8578|8577.1|8579.3|8578.4|8580.8|8579.6|8577.4|8576.3|360
1624269900000|2021-06-21 10:05:00|8579.4|8578.5|8582.5|8581.6|8583.1|8582|8578.8|8577.7|317
1624270200000|2021-06-21 10:10:00|8582.4|8581.5|8583.9|8582.4|8585.2|8584.2|8581.7|8580.8|429
1624270500000|2021-06-21 10:15:00|8583.8|8582.3|8582.3|8581.4|8584.6|8583.7|8580.6|8579.3|460
1624270800000|2021-06-21 10:20:00|8582.2|8581.3|8578.2|8577.3|8582.2|8581.3|8578|8577.1|389
1624271100000|2021-06-21 10:25:00|8578.4|8576.9|8578.1|8576.6|8579|8578.1|8575.6|8574.6|335
1624271400000|2021-06-21 10:30:00|8578.3|8576.8|8576.3|8575.4|8579.3|8578.1|8575.8|8574.7|431
1624271700000|2021-06-21 10:35:00|8576.2|8575.3|8573|8571.5|8577|8575.8|8572.4|8571.3|406
1624272000000|2021-06-21 10:40:00|8572.7|8571.8|8570|8568.5|8574.1|8572.8|8569.3|8568.2|434
1624272300000|2021-06-21 10:45:00|8570.1|8568.6|8569.7|8568.8|8570.2|8569.2|8566.9|8566|424
1624272600000|2021-06-21 10:50:00|8569.6|8568.7|8573.1|8572.2|8573.7|8572.8|8569.5|8568.6|294
1624272900000|2021-06-21 10:55:00|8573.2|8572.3|8571.8|8570.9|8573.7|8572.4|8570.4|8569.5|322
1624273200000|2021-06-21 11:00:00|8571.9|8571|8568.8|8567.9|8572.6|8571.3|8567.7|8566.8|435
1624273500000|2021-06-21 11:05:00|8568.9|8568|8571.1|8569.6|8571.5|8570.5|8568.9|8568|397
1624273800000|2021-06-21 11:10:00|8570.6|8569.7|8568.2|8566.7|8571.7|8570.5|8567.6|8566.3|308
1624274100000|2021-06-21 11:15:00|8568.1|8566.6|8568.3|8567.4|8570.1|8569|8567.1|8566.1|348
1624274400000|2021-06-21 11:20:00|8568.4|8567.5|8572.3|8570.8|8572.5|8571.6|8567.9|8566.7|391
1624274700000|2021-06-21 11:25:00|8572.2|8570.7|8567.9|8567|8572.4|8571.3|8567.9|8566.8|309
1624275000000|2021-06-21 11:30:00|8567.8|8566.9|8565.9|8565|8569.8|8568.9|8565.9|8564.8|334
1624275300000|2021-06-21 11:35:00|8566|8565.1|8561.1|8560.2|8566.8|8565.7|8561.1|8560.2|354
1624275600000|2021-06-21 11:40:00|8561.3|8560.4|8565|8564.1|8565.4|8564.3|8561.3|8560.1|363
1624275900000|2021-06-21 11:45:00|8564.9|8564|8568.4|8567.5|8570|8568.7|8564.9|8564|376
1624276200000|2021-06-21 11:50:00|8568.3|8567.4|8568.3|8567.4|8570.3|8569.4|8567|8566.1|405
1624276500000|2021-06-21 11:55:00|8568.1|8567.2|8572.1|8571.2|8572.6|8571.7|8567.8|8566.7|462
1624276800000|2021-06-21 12:00:00|8572.2|8571.3|8572.4|8571.5|8574|8573.1|8570.6|8569.7|427
1624277100000|2021-06-21 12:05:00|8572.5|8571.6|8566.8|8565.9|8572.5|8571.6|8566.6|8565.7|331
1624277400000|2021-06-21 12:10:00|8567|8566.1|8567.5|8566.6|8569.8|8568.8|8566.7|8565.8|356
1624277700000|2021-06-21 12:15:00|8567.4|8566.5|8569.3|8568.4|8571.1|8570.2|8566.9|8565.8|338
1624278000000|2021-06-21 12:20:00|8569.6|8568.7|8568|8567.1|8570.6|8569.7|8566|8565.1|456
1624278300000|2021-06-21 12:25:00|8567.9|8567|8569.5|8568|8569.6|8568.1|8566.7|8565.8|380
1624278600000|2021-06-21 12:30:00|8569.6|8568.1|8570.3|8569.4|8571.4|8570|8568.7|8567.4|388
1624278900000|2021-06-21 12:35:00|8570.4|8569.5|8572.3|8571.4|8572.4|8571.4|8569|8568.1|386
1624279200000|2021-06-21 12:40:00|8572.4|8571.5|8569.8|8568.3|8572.5|8571.6|8569.3|8568.1|372
1624279500000|2021-06-21 12:45:00|8569.6|8568.7|8571.3|8570.4|8573.4|8572.5|8569.2|8568|400
1624279800000|2021-06-21 12:50:00|8571.2|8570.3|8573.2|8572.3|8573.8|8572.9|8570.9|8570|350
1624280100000|2021-06-21 12:55:00|8573.1|8572.2|8572.1|8571.2|8574.2|8573.3|8572.1|8571.2|323
1624280400000|2021-06-21 13:00:00|8572.2|8571.3|8570.3|8569.4|8572.8|8571.8|8570|8569.1|378
1624280700000|2021-06-21 13:05:00|8570.4|8569.5|8570.7|8569.2|8571.2|8570.1|8569.4|8568.5|303
1624281000000|2021-06-21 13:10:00|8570.8|8569.3|8570.6|8569.7|8572.7|8571.5|8570.4|8569.2|339
1624281300000|2021-06-21 13:15:00|8570.7|8569.8|8569.5|8568.6|8573.2|8572.3|8568.6|8567.5|405
1624281600000|2021-06-21 13:20:00|8569.6|8568.7|8569.9|8569|8571.2|8570|8566.6|8565.7|533
1624281900000|2021-06-21 13:25:00|8570.1|8569.2|8566.4|8565.5|8570.9|8570|8566.1|8565.2|403
1624282200000|2021-06-21 13:30:00|8566.3|8565.4|8567|8566.1|8569.7|8568.8|8566.1|8565.2|561
1624282500000|2021-06-21 13:35:00|8567.1|8566.2|8569.3|8568.4|8571|8570.1|8567|8566.1|423
1624282800000|2021-06-21 13:40:00|8569.2|8568.3|8569.1|8568.2|8569.8|8568.9|8567.4|8566.4|536
1624283100000|2021-06-21 13:45:00|8569.2|8568.3|8571|8570.1|8575.4|8574.5|8568.4|8567.4|519
1624283400000|2021-06-21 13:50:00|8570.9|8570|8570.6|8569.7|8572|8571.1|8568.8|8567.7|649
1624283700000|2021-06-21 13:55:00|8570.5|8569.6|8570.5|8569.6|8572.6|8571.6|8569.8|8568.9|581
1624284000000|2021-06-21 14:00:00|8570.4|8569.5|8570.4|8569.5|8573.3|8572.4|8566.8|8565.9|710
1624284300000|2021-06-21 14:05:00|8570.3|8569.4|8568.2|8567.3|8571|8569.8|8566|8565.1|644
1624284600000|2021-06-21 14:10:00|8568.3|8567.4|8566.6|8565.1|8568.8|8567.9|8564.2|8563.3|582
1624284900000|2021-06-21 14:15:00|8566.5|8565|8563.2|8562.3|8566.5|8565|8561.4|8560.3|704
1624285200000|2021-06-21 14:20:00|8563.4|8562.5|8566|8565.1|8566.3|8565.4|8563.2|8561.9|622
1624285500000|2021-06-21 14:25:00|8565.9|8565|8564.4|8563.5|8566.4|8565.5|8563.5|8562.6|625
1624285800000|2021-06-21 14:30:00|8564.5|8563.6|8566.1|8565.2|8566.5|8565.6|8563.9|8563|622
1624286100000|2021-06-21 14:35:00|8566.2|8565.3|8567.3|8566.4|8567.4|8566.5|8565|8564.1|488
1624286400000|2021-06-21 14:40:00|8567.4|8566.5|8567.5|8566.6|8568.4|8567.5|8565.3|8564.4|583
1624286700000|2021-06-21 14:45:00|8567.6|8566.7|8562.7|8561.8|8568.6|8567.7|8562.7|8561.8|563
1624287000000|2021-06-21 14:50:00|8562.8|8561.9|8564.8|8563.9|8567.4|8566.5|8562.3|8561.3|688
1624287300000|2021-06-21 14:55:00|8564.9|8564|8566.6|8565.7|8568.9|8568|8564.9|8564|763
1624287600000|2021-06-21 15:00:00|8566.7|8565.8|8565.6|8564.7|8567|8566|8564|8563.1|765
1624287900000|2021-06-21 15:05:00|8565.5|8564.6|8563.4|8562.5|8566.4|8565.5|8561.9|8561|538
1624288200000|2021-06-21 15:10:00|8563.3|8562.4|8564.2|8563.3|8564.5|8563.6|8562.4|8561.5|344
1624288500000|2021-06-21 15:15:00|8564.3|8563.4|8563.8|8562.9|8564.8|8563.9|8562.2|8561.3|313
1624288800000|2021-06-21 15:20:00|8564|8563.1|8562.6|8561.7|8564.5|8563.6|8562.2|8561.3|311
1624289100000|2021-06-21 15:25:00|8562.7|8561.8|8559.4|8558.5|8564.2|8563.3|8558.2|8557.3|508
1624289400000|2021-06-21 15:30:00|8559.3|8558.4|8558|8557.1|8559.6|8558.7|8555.9|8555|682
1624289700000|2021-06-21 15:35:00|8557.9|8557|8558.4|8557.5|8558.9|8557.8|8557.4|8556.5|485
1624290000000|2021-06-21 15:40:00|8558.5|8557.6|8559.5|8558.6|8560.3|8559.4|8558|8556.7|464
1624290300000|2021-06-21 15:45:00|8559.4|8558.5|8560.2|8559.3|8560.3|8559.4|8558.9|8558|347
1624290600000|2021-06-21 15:50:00|8560.1|8559.2|8559|8558.1|8560.5|8559.6|8558.8|8557.9|338
1624290900000|2021-06-21 15:55:00|8559.1|8558.2|8559.3|8558.4|8559.6|8558.7|8558|8557.1|294
1624291200000|2021-06-21 16:00:00|8559.4|8558.5|8560.2|8559.3|8561.3|8560.4|8558.9|8558|365
1624291500000|2021-06-21 16:05:00|8560|8559.1|8560.9|8560|8561.4|8560.2|8560|8559.1|220
1624291800000|2021-06-21 16:10:00|8560.8|8559.9|8558.9|8558|8560.9|8560|8558.8|8557.9|207
1624292100000|2021-06-21 16:15:00|8558.8|8557.9|8557.5|8556.6|8559|8557.9|8556.5|8555.6|349
1624292400000|2021-06-21 16:20:00|8557.4|8556.5|8558.5|8557.6|8559.2|8558.3|8557.4|8556.5|215
1624292700000|2021-06-21 16:25:00|8558.4|8557.5|8556.8|8555.9|8558.6|8557.7|8556.6|8555.7|240
1624293000000|2021-06-21 16:30:00|8556.9|8556|8558.5|8557.6|8558.9|8558|8556.1|8555.2|334
1624293300000|2021-06-21 16:35:00|8558.6|8557.7|8560.8|8559.9|8561.2|8560.3|8558.6|8557.5|257
1624293600000|2021-06-21 16:40:00|8560.7|8559.8|8560.5|8559.6|8561.1|8560|8559.9|8559|315
1624293900000|2021-06-21 16:45:00|8560.4|8559.5|8558.4|8557.5|8560.5|8559.6|8558|8557.1|243
1624294200000|2021-06-21 16:50:00|8558.3|8557.4|8556.9|8556|8558.7|8557.8|8556.5|8555.6|307
1624294500000|2021-06-21 16:55:00|8557|8556.1|8557.9|8557|8558.7|8557.8|8555.9|8555|316
1624294800000|2021-06-21 17:00:00|8558|8557.1|8559.3|8558.4|8559.4|8558.5|8557|8556|297
1624295100000|2021-06-21 17:05:00|8559.2|8558.3|8559.6|8558.7|8559.7|8558.8|8558.4|8557.5|276
1624295400000|2021-06-21 17:10:00|8559.7|8558.8|8558.5|8557.6|8560.1|8559.2|8557.8|8556.8|291
1624295700000|2021-06-21 17:15:00|8558.4|8557.5|8556.3|8555.4|8558.5|8557.6|8555.8|8554.9|249
1624296000000|2021-06-21 17:20:00|8556.5|8555.6|8557.4|8556.5|8558.2|8557.3|8556.5|8555.6|231
1624296300000|2021-06-21 17:25:00|8557.3|8556.4|8557|8556.1|8557.7|8556.8|8556|8555.1|280
1624296600000|2021-06-21 17:30:00|8557.1|8556.2|8555|8554.1|8557.3|8556.4|8554.9|8554|253
1624296900000|2021-06-21 17:35:00|8555.1|8554.2|8555.5|8554.6|8556.6|8555.6|8555|8553.9|258
1624297200000|2021-06-21 17:40:00|8555.6|8554.7|8553.8|8552.9|8555.6|8554.7|8552.7|8551.8|559
1624297500000|2021-06-21 17:45:00|8553.7|8552.8|8554.1|8553.2|8554.1|8553.2|8552.8|8551.9|293
1624297800000|2021-06-21 17:50:00|8554.2|8553.3|8553.8|8552.9|8554.7|8553.8|8553.6|8552.7|232
1624298100000|2021-06-21 17:55:00|8553.9|8553|8553.6|8552.7|8554|8553.1|8552.1|8551.2|268
1624298400000|2021-06-21 18:00:00|8553.5|8552.6|8552.8|8551.9|8554.3|8553.3|8552.8|8551.9|260
1624298700000|2021-06-21 18:05:00|8552.6|8551.7|8551.7|8550.8|8552.6|8551.7|8550.9|8550|233
1624299000000|2021-06-21 18:10:00|8551.8|8550.9|8552.4|8551.5|8552.8|8551.9|8551.6|8550.7|160
1624299300000|2021-06-21 18:15:00|8552.6|8551.7|8551.7|8550.8|8553.1|8552.2|8551.7|8550.7|182
1624299600000|2021-06-21 18:20:00|8551.6|8550.7|8551.4|8550.5|8551.9|8551|8550.7|8549.8|198
1624299900000|2021-06-21 18:25:00|8551.5|8550.6|8551.3|8550.4|8551.9|8551|8550.9|8550|194
1624300200000|2021-06-21 18:30:00|8551.2|8550.3|8551.8|8550.9|8552.6|8551.7|8551.2|8550.2|240
1624300500000|2021-06-21 18:35:00|8551.9|8551|8551.5|8550.6|8552.6|8551.7|8551.4|8550.5|227
1624300800000|2021-06-21 18:40:00|8551.4|8550.5|8551.7|8550.8|8552.1|8551.2|8550.8|8549.9|249
1624301100000|2021-06-21 18:45:00|8551.8|8550.9|8552.7|8551.8|8552.8|8551.9|8551.7|8550.8|169
1624301400000|2021-06-21 18:50:00|8552.6|8551.7|8552|8551.1|8552.8|8551.9|8551.6|8550.7|201
1624301700000|2021-06-21 18:55:00|8551.9|8551|8550|8549.1|8551.9|8551|8549.7|8548.8|253
1624302000000|2021-06-21 19:00:00|8550.1|8549.2|8551.7|8550.8|8552.1|8551.2|8550.1|8549.2|318
1624302300000|2021-06-21 19:05:00|8551.6|8550.7|8551.5|8550.6|8551.9|8550.9|8550.7|8549.8|218
1624302600000|2021-06-21 19:10:00|8551.4|8550.5|8552.5|8551.6|8552.9|8551.8|8551.3|8550.4|164
1624302900000|2021-06-21 19:15:00|8552.4|8551.5|8552.6|8551.7|8553.3|8552.4|8552.1|8551.2|213
1624303200000|2021-06-21 19:20:00|8552.5|8551.6|8551.5|8550.6|8552.8|8551.9|8551.4|8550.5|229
1624303500000|2021-06-21 19:25:00|8551.4|8550.5|8552.4|8551.5|8553|8552.1|8551.2|8550.3|199
1624303800000|2021-06-21 19:30:00|8552.5|8551.6|8554.1|8553.2|8554.1|8553.2|8551.5|8550.3|235
1624304100000|2021-06-21 19:35:00|8554|8553.1|8553.9|8553|8554.2|8553.3|8553.5|8552.6|152
1624304400000|2021-06-21 19:40:00|8553.8|8552.9|8553.5|8552.6|8554.2|8553|8553.4|8552.2|132
1624304700000|2021-06-21 19:45:00|8553.4|8552.5|8554.1|8553.2|8554.5|8553.6|8553.2|8552|220
1624305000000|2021-06-21 19:50:00|8554.2|8553.3|8553.7|8552.8|8554.8|8553.9|8553.4|8552.5|176
1624305300000|2021-06-21 19:55:00|8553.8|8552.9|8555.1|8554.2|8555.7|8554.8|8553.6|8552.6|321
1624305600000|2021-06-21 20:00:00|8555.2|8554.3|8556|8555.1|8556.7|8555.8|8555.1|8553.8|219
1624305900000|2021-06-21 20:05:00|8556.1|8555.2|8556.5|8555.6|8557.8|8556.5|8555.5|8554.3|259
1624306200000|2021-06-21 20:10:00|8556.4|8555.5|8557|8556.1|8557.1|8556.2|8556.3|8555.1|136
1624306500000|2021-06-21 20:15:00|8557.1|8556.2|8556.4|8555.5|8557.1|8556.2|8556.3|8555.4|111
1624306800000|2021-06-21 20:20:00|8556.3|8555.4|8556.2|8554.7|8556.6|8555.4|8555.8|8554.7|100
1624307100000|2021-06-21 20:25:00|8556.3|8554.8|8555.7|8554.8|8556.4|8555|8555.7|8554.2|88
1624307400000|2021-06-21 20:30:00|8555.8|8554.9|8555.7|8554.2|8556.9|8555.6|8555.6|8554.1|155
1624307700000|2021-06-21 20:35:00|8555.8|8554.3|8555.3|8553.8|8555.8|8554.5|8554.2|8553.1|167
1624308000000|2021-06-21 20:40:00|8555.2|8553.7|8555.2|8553.7|8555.9|8554.7|8554.6|8553.2|184
1624308300000|2021-06-21 20:45:00|8555.1|8553.6|8554|8552.5|8555.6|8554.1|8553.4|8552|277
1624308600000|2021-06-21 20:50:00|8553.9|8552.4|8554|8552.5|8558.5|8553.3|8553.6|8549.3|927
1624308900000|2021-06-21 20:55:00|8554.1|8552.6|8557|8550.1|8566.8|8555.8|8553.6|8548|1058
1624309200000|2021-06-21 21:00:00|8557.3|8549.5|8558.4|8550.1|8558.8|8550.2|8556.7|8547.4|45
1624309500000|2021-06-21 21:05:00|8560.6|8549.8|8558.7|8548.2|8563.7|8552.7|8555.1|8547.2|206
1624309800000|2021-06-21 21:10:00|8558.6|8548.4|8559.2|8548.2|8562.8|8551.8|8556.3|8546.5|203
1624310100000|2021-06-21 21:15:00|8558.4|8547.4|8555|8547.3|8560.3|8550.9|8554.2|8547.1|356
1624310400000|2021-06-21 21:20:00|8554.9|8548|8555|8550.1|8557.2|8550.6|8554.2|8546.1|170
1624310700000|2021-06-21 21:25:00|8555.4|8549|8555.4|8549.2|8557.3|8551.2|8554|8546.2|211
1624311000000|2021-06-21 21:30:00|8555.3|8549.1|8554.8|8549.6|8559.8|8550.6|8553.5|8547.5|235
1624311300000|2021-06-21 21:35:00|8554.7|8549.4|8554.5|8550.1|8563|8552|8554|8546.5|233
1624311600000|2021-06-21 21:40:00|8557.3|8549.9|8555|8549.8|8562|8551|8553.3|8548.4|219
1624311900000|2021-06-21 21:45:00|8555.1|8549.9|8554.5|8549.9|8562.3|8552|8553.4|8549|219
1624312200000|2021-06-21 21:50:00|8554.3|8549.8|8555.7|8549.5|8561.9|8551.8|8553.3|8548.6|286
1624312500000|2021-06-21 21:55:00|8558.9|8549.7|8555.6|8548.2|8558.9|8551.2|8553.5|8546.4|409
1624312800000|2021-06-21 22:00:00|8555.7|8548.3|8553.8|8552.3|8559.4|8552.6|8553.2|8546.9|525
1624313100000|2021-06-21 22:05:00|8554.2|8551.9|8553.2|8551.7|8554.3|8552.5|8553.1|8551|126
1624313400000|2021-06-21 22:10:00|8553.3|8551.8|8554.5|8553|8555|8553|8553.2|8551.4|220
1624313700000|2021-06-21 22:15:00|8554.4|8552.9|8554|8552.5|8555.1|8553.3|8553.8|8552.1|114
1624314000000|2021-06-21 22:20:00|8553.9|8552.4|8554.7|8553.2|8554.9|8553.3|8553.8|8552.2|147
1624314300000|2021-06-21 22:25:00|8554.8|8553.3|8554.5|8553|8555.2|8553.3|8554.3|8552.6|136
1624314600000|2021-06-21 22:30:00|8554.6|8553.1|8553.8|8552.3|8555|8553.5|8553.4|8551.9|178
1624314900000|2021-06-21 22:35:00|8553.7|8552.2|8553.8|8552.3|8554.6|8552.6|8553.3|8551.8|169
1624315200000|2021-06-21 22:40:00|8553.7|8552.2|8553.9|8552.4|8554.3|8552.8|8553.4|8551.5|126
1624315500000|2021-06-21 22:45:00|8553.8|8552.3|8553.6|8552.1|8554.1|8552.6|8552.8|8551.3|148
1624315800000|2021-06-21 22:50:00|8553.7|8552.2|8553.3|8551.8|8553.8|8552.3|8553.3|8551.8|100
1624316100000|2021-06-21 22:55:00|8553.4|8551.9|8553.4|8551.9|8553.7|8552.2|8553|8551.5|102
1624316400000|2021-06-21 23:00:00|8553.3|8551.8|8552.4|8550.9|8554.1|8552.6|8552.2|8550.7|211
1624316700000|2021-06-21 23:05:00|8552.6|8551.1|8552.7|8551.2|8552.9|8551.4|8551.7|8550.2|198
1624317000000|2021-06-21 23:10:00|8552.5|8551|8552.9|8551.4|8553.4|8551.9|8552.5|8551|196
1624317300000|2021-06-21 23:15:00|8553|8551.5|8553.5|8552|8554|8552.5|8552.7|8551.4|186
1624317600000|2021-06-21 23:20:00|8553.4|8551.9|8554.6|8553.1|8554.7|8553.6|8553.3|8551.8|182
1624317900000|2021-06-21 23:25:00|8554.5|8553|8555|8553.5|8555.4|8553.9|8554.2|8552.7|125
1624318200000|2021-06-21 23:30:00|8555.1|8553.6|8556|8554.5|8556.5|8555|8554.9|8553.4|219
1624318500000|2021-06-21 23:35:00|8555.9|8554.4|8555.2|8553.7|8556|8554.5|8554.8|8553.3|154
1624318800000|2021-06-21 23:40:00|8555.3|8553.8|8555.8|8554.3|8556|8554.5|8555.2|8553.7|133
1624319100000|2021-06-21 23:45:00|8555.7|8554.2|8555.7|8554.2|8556.4|8554.9|8555.3|8553.8|133
1624319400000|2021-06-21 23:50:00|8555.8|8554.3|8555.3|8553.8|8555.9|8554.4|8555|8553.5|134
1624319700000|2021-06-21 23:55:00|8555.4|8553.9|8555.4|8553.9|8555.8|8554.3|8554.9|8553.4|118
1624320000000|2021-06-22 00:00:00|8555.5|8554|8555.4|8553.9|8556.2|8554.9|8555.1|8553.6|331
1624320300000|2021-06-22 00:05:00|8555.5|8554|8557|8555.5|8557.1|8555.6|8554.5|8553.3|178
1624320600000|2021-06-22 00:10:00|8557.1|8555.6|8556.8|8555.3|8557.6|8556.3|8556|8554.5|167
1624320900000|2021-06-22 00:15:00|8556.9|8555.4|8558.1|8556.6|8558.4|8556.9|8556.9|8555.4|188
1624321200000|2021-06-22 00:20:00|8558|8556.5|8558.1|8556.6|8558.4|8557.1|8557.1|8555.6|206
1624321500000|2021-06-22 00:25:00|8558|8556.5|8558.5|8557.6|8559.1|8557.9|8557.7|8556.2|334
1624321800000|2021-06-22 00:30:00|8558.6|8557.7|8559|8557.5|8559.6|8558.1|8558.4|8557|191
1624322100000|2021-06-22 00:35:00|8558.9|8557.4|8559.5|8558|8559.5|8558.3|8558.6|8557.1|105
1624322400000|2021-06-22 00:40:00|8559.4|8557.9|8559.6|8558.7|8560.8|8559.7|8559.3|8557.8|225
1624322700000|2021-06-22 00:45:00|8559.5|8558.6|8560.6|8559.1|8560.8|8559.6|8559.3|8558|250
1624323000000|2021-06-22 00:50:00|8560.7|8559.2|8560.5|8559|8561.3|8559.8|8560|8558.6|191
1624323300000|2021-06-22 00:55:00|8560.4|8558.9|8559.6|8558.1|8560.4|8558.9|8559.2|8557.8|223
1624323600000|2021-06-22 01:00:00|8559.5|8558|8560.2|8558.7|8560.6|8559.2|8558.7|8557.2|409
1624323900000|2021-06-22 01:05:00|8560.3|8558.8|8559.6|8558.7|8560.6|8559.3|8558.7|8557.5|404
1624324200000|2021-06-22 01:10:00|8559.5|8558.6|8560.6|8559.1|8560.9|8559.6|8558.6|8557.3|349
1624324500000|2021-06-22 01:15:00|8560.7|8559.2|8562.1|8560.6|8562.1|8560.7|8560.5|8559|345
1624324800000|2021-06-22 01:20:00|8562|8560.5|8561.9|8560.4|8562.4|8561.1|8560.9|8559.4|245
1624325100000|2021-06-22 01:25:00|8561.8|8560.3|8562.2|8561.3|8562.6|8561.4|8560.9|8559.7|348
1624325400000|2021-06-22 01:30:00|8562.1|8561.2|8562.4|8561.5|8563|8561.7|8560.9|8559.8|262
1624325700000|2021-06-22 01:35:00|8562.5|8561.6|8561.1|8560.2|8563|8561.7|8561.1|8559.9|272
1624326000000|2021-06-22 01:40:00|8561.2|8560.3|8561.7|8560.2|8562.9|8561.7|8560.7|8559.4|374
1624326300000|2021-06-22 01:45:00|8561.6|8560.1|8562.5|8561|8562.6|8561.4|8561.1|8559.9|238
1624326600000|2021-06-22 01:50:00|8562.4|8560.9|8561.1|8559.6|8563.1|8561.7|8561|8559.5|270
1624326900000|2021-06-22 01:55:00|8561|8559.5|8560.4|8559.5|8561.7|8560.5|8560.4|8559|278
1624327200000|2021-06-22 02:00:00|8560.5|8559.6|8560.9|8560|8561.2|8560|8559.1|8557.9|347
1624327500000|2021-06-22 02:05:00|8561.2|8559.7|8560|8559.1|8561.3|8560|8559.6|8558.3|287
1624327800000|2021-06-22 02:10:00|8560.3|8558.8|8558.8|8557.9|8560.4|8559.3|8558.8|8557.6|336
1624328100000|2021-06-22 02:15:00|8559.2|8557.7|8558.5|8557.6|8559.8|8558.6|8558.2|8557|252
1624328400000|2021-06-22 02:20:00|8558.4|8557.5|8558.9|8557.4|8559.1|8558.1|8558|8556.8|304
1624328700000|2021-06-22 02:25:00|8559|8557.5|8557.7|8556.2|8559|8557.9|8557.3|8556.1|307
1624329000000|2021-06-22 02:30:00|8557.6|8556.1|8555.7|8554.8|8558.6|8557.3|8555.6|8554.4|328
1624329300000|2021-06-22 02:35:00|8555.6|8554.7|8555.9|8555|8556.3|8555|8554.4|8553.4|237
1624329600000|2021-06-22 02:40:00|8556|8555.1|8558.1|8556.6|8558.2|8557|8555.7|8554.5|218
1624329900000|2021-06-22 02:45:00|8558.2|8556.7|8556.2|8555.3|8558.4|8557.2|8556.1|8554.7|189
1624330200000|2021-06-22 02:50:00|8556.3|8555.4|8557.2|8555.7|8557.4|8556.1|8555.8|8554.5|258
1624330500000|2021-06-22 02:55:00|8557.1|8555.6|8560|8559.1|8560.1|8559.1|8556.4|8555.3|319
1624330800000|2021-06-22 03:00:00|8559.9|8559|8559.8|8558.9|8560.3|8559.1|8559.4|8558.1|219
1624331100000|2021-06-22 03:05:00|8559.7|8558.8|8559.3|8557.8|8560.1|8558.9|8558.4|8557.3|142
1624331400000|2021-06-22 03:10:00|8559|8558.1|8559.1|8557.6|8559.8|8558.5|8558.9|8557.4|238
1624331700000|2021-06-22 03:15:00|8559|8557.5|8560.1|8558.6|8560.1|8558.9|8558.1|8557.1|256
1624332000000|2021-06-22 03:20:00|8560.2|8558.7|8559.3|8557.8|8560.3|8558.9|8558.9|8557.4|191
1624332300000|2021-06-22 03:25:00|8559.2|8557.7|8560|8558.5|8560.3|8559.3|8558.9|8557.7|247
1624332600000|2021-06-22 03:30:00|8560.1|8558.6|8559.4|8557.9|8560.1|8558.9|8558.9|8557.7|127
1624332900000|2021-06-22 03:35:00|8559.5|8558|8560|8558.5|8560.3|8558.8|8558.6|8557.4|192
1624333200000|2021-06-22 03:40:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.2|8559.6|8558.1|147
1624333500000|2021-06-22 03:45:00|8560.2|8558.7|8560.4|8558.9|8560.7|8559.5|8559.9|8558.4|185
1624333800000|2021-06-22 03:50:00|8560.5|8559|8561|8560.1|8561.5|8560.3|8560.3|8558.9|142
1624334100000|2021-06-22 03:55:00|8560.9|8560|8562.1|8560.6|8562.7|8561.6|8560.8|8559.8|185
1624334400000|2021-06-22 04:00:00|8562|8560.5|8561.7|8560.2|8562.2|8561|8561.1|8560|124
1624334700000|2021-06-22 04:05:00|8561.3|8560.4|8560|8559.1|8561.6|8560.4|8560|8558.9|93
1624335000000|2021-06-22 04:10:00|8560.1|8559.2|8560|8558.5|8560.5|8559.2|8559.7|8558.4|142
1624335300000|2021-06-22 04:15:00|8559.6|8558.7|8559.3|8558.4|8560.1|8558.9|8559|8558|198
1624335600000|2021-06-22 04:20:00|8559.2|8558.3|8560.9|8560|8561.5|8560.4|8559.2|8557.9|141
1624335900000|2021-06-22 04:25:00|8560.8|8559.9|8560.9|8560|8561.3|8560.3|8560.3|8559.3|75
1624336200000|2021-06-22 04:30:00|8560.8|8559.9|8561.4|8559.9|8561.6|8560.1|8560.1|8559.1|93
1624336500000|2021-06-22 04:35:00|8561.2|8559.7|8560.4|8558.9|8561.2|8560|8560.1|8558.8|134
1624336800000|2021-06-22 04:40:00|8560.1|8559.2|8559.3|8558.4|8560.5|8559.3|8558.9|8557.9|183
1624337100000|2021-06-22 04:45:00|8559.2|8558.3|8559.2|8558.3|8560|8558.8|8558.9|8557.8|142
1624337400000|2021-06-22 04:50:00|8559.3|8558.4|8559.4|8557.9|8559.8|8558.8|8559|8557.9|98
1624337700000|2021-06-22 04:55:00|8559.2|8557.7|8557.5|8556|8559.4|8558.3|8557.2|8555.9|254
1624338000000|2021-06-22 05:00:00|8557.7|8556.2|8560.4|8558.9|8561|8559.7|8557.6|8556.1|211
1624338300000|2021-06-22 05:05:00|8560.3|8558.8|8560|8558.5|8560.7|8559.6|8559.5|8558.5|125
1624338600000|2021-06-22 05:10:00|8560.1|8558.6|8559.5|8558|8560.2|8559|8559.3|8558|124
1624338900000|2021-06-22 05:15:00|8559.6|8558.1|8559|8557.5|8559.7|8558.5|8558|8556.8|232
1624339200000|2021-06-22 05:20:00|8559.1|8557.6|8559.5|8558|8559.7|8558.2|8558.1|8557.2|141
1624339500000|2021-06-22 05:25:00|8559.6|8558.1|8560.5|8559|8560.5|8559.3|8558.9|8557.8|151
1624339800000|2021-06-22 05:30:00|8559.9|8558.7|8560.9|8559.4|8560.9|8559.6|8559.5|8558.3|310
1624340100000|2021-06-22 05:35:00|8560.6|8559.7|8559.8|8558.9|8561.3|8560.1|8559.7|8558.5|257
1624340400000|2021-06-22 05:40:00|8559.9|8559|8559.9|8558.4|8560.6|8559.4|8559|8557.8|214
1624340700000|2021-06-22 05:45:00|8559.6|8558.7|8559|8557.5|8560.5|8559.2|8558.7|8557.4|192
1624341000000|2021-06-22 05:50:00|8558.7|8557.8|8558.9|8558|8560|8558.7|8557.8|8556.5|187
1624341300000|2021-06-22 05:55:00|8559|8558.1|8559.6|8558.1|8562.1|8560.6|8559|8557.6|438
1624341600000|2021-06-22 06:00:00|8559.7|8558.2|8558.1|8556.6|8560.3|8558.8|8554.3|8552.8|521
1624341900000|2021-06-22 06:05:00|8557.8|8556.3|8555.9|8554.4|8558.3|8557|8555.1|8553.8|417
1624342200000|2021-06-22 06:10:00|8556|8554.5|8557.9|8556.4|8558.4|8557.4|8555.6|8554.4|416
1624342500000|2021-06-22 06:15:00|8558|8556.5|8557.5|8556.6|8559.3|8558|8555.9|8554.7|432
1624342800000|2021-06-22 06:20:00|8557.4|8556.5|8558.5|8557.6|8559.6|8558.7|8556.9|8555.7|461
1624343100000|2021-06-22 06:25:00|8558.6|8557.7|8558.5|8557.6|8559.8|8558.9|8558.3|8557.1|350
1624343400000|2021-06-22 06:30:00|8558.6|8557.7|8559.1|8558.2|8559.6|8558.7|8556.5|8555.4|383
1624343700000|2021-06-22 06:35:00|8559.2|8558.3|8559.8|8558.9|8562.2|8561.3|8558.8|8557.7|417
1624344000000|2021-06-22 06:40:00|8560.1|8559.2|8559.6|8558.7|8561.1|8560.2|8558.8|8557.9|424
1624344300000|2021-06-22 06:45:00|8559.9|8558.4|8561.8|8560.9|8563|8562.1|8558.8|8557.9|408
1624344600000|2021-06-22 06:50:00|8561.9|8561|8559.5|8558.6|8562.1|8561.2|8557.1|8556.2|442
1624344900000|2021-06-22 06:55:00|8559.4|8558.5|8559.5|8558.6|8560.6|8559.7|8557.7|8556.7|545
1624345200000|2021-06-22 07:00:00|8559.6|8558.7|8563.3|8562.4|8563.6|8562.7|8559.3|8558|590
1624345500000|2021-06-22 07:05:00|8563.2|8562.3|8567.9|8567|8568.4|8567.2|8563.2|8562.3|616
1624345800000|2021-06-22 07:10:00|8567.8|8566.9|8565.4|8564.5|8569.4|8568.1|8565.4|8564.4|603
1624346100000|2021-06-22 07:15:00|8565.6|8564.7|8566.7|8565.8|8568.4|8567.5|8565.5|8564.2|547
1624346400000|2021-06-22 07:20:00|8566.8|8565.9|8568.8|8567.9|8570.7|8569.6|8566.5|8565.4|509
1624346700000|2021-06-22 07:25:00|8568.9|8568|8570|8569.1|8570.6|8569.5|8568.3|8567.2|380
1624347000000|2021-06-22 07:30:00|8569.9|8569|8572.5|8571.6|8574.1|8573|8569.7|8568.8|547
1624347300000|2021-06-22 07:35:00|8572.4|8571.5|8570.4|8569.5|8572.7|8571.6|8569.9|8568.4|399
1624347600000|2021-06-22 07:40:00|8570.5|8569.6|8570.4|8569.5|8571.3|8570.3|8570.3|8569.4|370
1624347900000|2021-06-22 07:45:00|8570.3|8569.4|8573.3|8572.4|8575.6|8574.4|8569.3|8568.1|586
1624348200000|2021-06-22 07:50:00|8573.5|8572.6|8574.1|8573.2|8578.3|8577.4|8573.5|8572.5|622
1624348500000|2021-06-22 07:55:00|8574.3|8573.4|8572.2|8570.7|8576.8|8575.7|8571.5|8570|597
1624348800000|2021-06-22 08:00:00|8572.3|8570.8|8572.2|8570.7|8573|8571.5|8567.6|8566.5|666
1624349100000|2021-06-22 08:05:00|8571.8|8570.9|8576.3|8575.4|8576.4|8575.4|8571.6|8570.6|448
1624349400000|2021-06-22 08:10:00|8576.2|8575.3|8573.4|8571.9|8578.3|8577.2|8572.5|8571.4|484
1624349700000|2021-06-22 08:15:00|8573.3|8571.8|8575.8|8574.3|8576|8575|8572.9|8571.6|537
1624350000000|2021-06-22 08:20:00|8575.9|8574.4|8571.9|8571|8576.7|8575.4|8571.4|8570.5|447
1624350300000|2021-06-22 08:25:00|8572|8571.1|8578.1|8576.6|8578.1|8577|8571.9|8571|425
1624350600000|2021-06-22 08:30:00|8578.2|8576.7|8579.7|8578.2|8580.6|8579.5|8576.4|8575.5|600
1624350900000|2021-06-22 08:35:00|8579.6|8578.1|8578.6|8577.7|8581.1|8580|8577.9|8577|491
1624351200000|2021-06-22 08:40:00|8578.7|8577.8|8578.5|8577|8580.1|8578.9|8577.7|8576.5|351
1624351500000|2021-06-22 08:45:00|8578.6|8577.1|8577|8575.5|8580.6|8579.7|8577|8575.5|461
1624351800000|2021-06-22 08:50:00|8576.7|8575.8|8575.2|8574.3|8577.7|8576.5|8575|8573.8|468
1624352100000|2021-06-22 08:55:00|8575.1|8574.2|8579.5|8578|8579.6|8578.1|8573.7|8572.5|561
1624352400000|2021-06-22 09:00:00|8579.2|8578.3|8579.6|8578.7|8583.3|8582.1|8578.7|8577.8|514
1624352700000|2021-06-22 09:05:00|8579.8|8578.9|8573.9|8573|8580.6|8579.7|8573.8|8572.9|414
1624353000000|2021-06-22 09:10:00|8573.8|8572.9|8572.4|8570.9|8574.6|8573.7|8571.1|8570.2|476
1624353300000|2021-06-22 09:15:00|8572.5|8571|8575|8574.1|8575.5|8574.3|8572.5|8571|339
1624353600000|2021-06-22 09:20:00|8575.1|8574.2|8573.8|8572.9|8576.1|8575.1|8573.5|8572.6|339
1624353900000|2021-06-22 09:25:00|8573.7|8572.8|8571.4|8570.5|8574.2|8573.3|8571.1|8569.9|335
1624354200000|2021-06-22 09:30:00|8571.5|8570.6|8572.3|8571.4|8572.9|8571.8|8571.1|8570.2|307
1624354500000|2021-06-22 09:35:00|8572.2|8571.3|8571.6|8570.7|8574.1|8573.2|8569.3|8567.8|629
1624354800000|2021-06-22 09:40:00|8571.7|8570.8|8570|8568.5|8572.2|8571.3|8569.1|8567.7|447
1624355100000|2021-06-22 09:45:00|8570.1|8568.6|8569|8567.5|8572.8|8571.6|8568.6|8567.3|440
1624355400000|2021-06-22 09:50:00|8568.9|8567.4|8572|8571.1|8573.6|8572.7|8568.5|8567.2|462
1624355700000|2021-06-22 09:55:00|8572.2|8571.3|8568.1|8566.6|8572.6|8571.7|8567.5|8566.2|384
1624356000000|2021-06-22 10:00:00|8568.2|8566.7|8568.6|8567.7|8570.2|8569.3|8567.8|8566.7|428
1624356300000|2021-06-22 10:05:00|8568.5|8567.6|8567.8|8566.9|8570.2|8569.3|8567.2|8566.3|461
1624356600000|2021-06-22 10:10:00|8567.7|8566.8|8568.4|8566.9|8569.4|8568.3|8567.3|8565.9|438
1624356900000|2021-06-22 10:15:00|8568.5|8567|8570.7|8569.8|8571.3|8570.4|8568.1|8567|383
1624357200000|2021-06-22 10:20:00|8570.8|8569.9|8568.8|8567.9|8570.8|8569.9|8568.7|8567.7|343
1624357500000|2021-06-22 10:25:00|8568.7|8567.8|8569.3|8568.4|8570.2|8569.2|8568.7|8567.8|350
1624357800000|2021-06-22 10:30:00|8569.2|8568.3|8568.9|8568|8569.9|8568.6|8567.5|8566.6|378
1624358100000|2021-06-22 10:35:00|8568.8|8567.9|8571.8|8570.9|8571.8|8570.9|8568.3|8567.4|260
1624358400000|2021-06-22 10:40:00|8571.9|8571|8569.9|8569|8572.5|8571.6|8569.8|8568.5|331
1624358700000|2021-06-22 10:45:00|8570|8569.1|8566.4|8565.5|8571.6|8570.7|8566.2|8565.3|437
1624359000000|2021-06-22 10:50:00|8566.5|8565.6|8565.5|8564.6|8566.8|8565.9|8565.3|8564.4|323
1624359300000|2021-06-22 10:55:00|8565.6|8564.7|8570.5|8569.6|8570.8|8569.7|8564.6|8563.4|488
1624359600000|2021-06-22 11:00:00|8570.7|8569.2|8569.8|8568.9|8570.7|8569.5|8566.8|8565.9|350
1624359900000|2021-06-22 11:05:00|8570|8569.1|8567|8565.5|8570.7|8569.6|8566.5|8565.5|421
1624360200000|2021-06-22 11:10:00|8566.6|8565.7|8564.2|8563.3|8566.9|8565.8|8563.9|8562.9|383
1624360500000|2021-06-22 11:15:00|8564.5|8563.6|8567.1|8566.2|8568.4|8567.3|8564.4|8563.4|408
1624360800000|2021-06-22 11:20:00|8567|8566.1|8569.1|8568.2|8569.1|8568.2|8565.8|8564.6|372
1624361100000|2021-06-22 11:25:00|8569.2|8568.3|8565.7|8564.8|8570.1|8569.2|8565|8564.1|399
1624361400000|2021-06-22 11:30:00|8565.8|8564.9|8562|8561.1|8565.9|8564.9|8561.1|8560.2|460
1624361700000|2021-06-22 11:35:00|8561.8|8560.9|8563.4|8562.5|8564.1|8563.2|8560.7|8559.8|367
1624362000000|2021-06-22 11:40:00|8563.5|8562.6|8561.9|8560.4|8563.7|8562.8|8561.5|8560.2|282
1624362300000|2021-06-22 11:45:00|8561.8|8560.3|8560.2|8559.3|8562.5|8561.6|8559.5|8558.4|410
1624362600000|2021-06-22 11:50:00|8560.1|8559.2|8558.4|8557.5|8560.4|8559.4|8557.6|8556.6|408
1624362900000|2021-06-22 11:55:00|8558.5|8557.6|8556.9|8556|8559.2|8558.3|8555.2|8554|504
1624363200000|2021-06-22 12:00:00|8557|8556.1|8555.5|8554.6|8558.1|8557.1|8555.4|8554.5|458
1624363500000|2021-06-22 12:05:00|8555.3|8554.4|8554.7|8553.8|8555.7|8554.8|8554.4|8553.5|356
1624363800000|2021-06-22 12:10:00|8555.1|8554.2|8556.6|8555.7|8557.3|8556.4|8555.1|8554.2|347
1624364100000|2021-06-22 12:15:00|8556.5|8555.6|8555|8554.1|8558.1|8557.2|8554.9|8554|350
1624364400000|2021-06-22 12:20:00|8555.1|8554.2|8557.2|8556.3|8558.8|8557.9|8555|8554.1|409
1624364700000|2021-06-22 12:25:00|8557.3|8556.4|8558.7|8557.8|8559.8|8558.6|8555.6|8554.7|605
1624365000000|2021-06-22 12:30:00|8558.6|8557.7|8557.1|8556.2|8558.8|8557.8|8556.7|8555.8|440
1624365300000|2021-06-22 12:35:00|8557|8556.1|8557.7|8556.2|8558|8557.1|8555.7|8554.7|434
1624365600000|2021-06-22 12:40:00|8557.1|8556.1|8557.9|8557|8559.7|8558.8|8557|8556.1|442
1624365900000|2021-06-22 12:45:00|8557.8|8556.9|8563.2|8562.3|8563.6|8562.6|8557.7|8556.7|463
1624366200000|2021-06-22 12:50:00|8563.1|8562.2|8564.9|8564|8566.8|8565.7|8563.1|8562.2|512
1624366500000|2021-06-22 12:55:00|8564.8|8563.9|8566|8565.1|8567.2|8566.2|8563.9|8562.9|427
1624366800000|2021-06-22 13:00:00|8565.9|8565|8566.2|8564.7|8568.7|8567.6|8565.6|8564.5|592
1624367100000|2021-06-22 13:05:00|8566|8565.1|8563.4|8562.5|8567.5|8566.6|8563.2|8561.9|636
1624367400000|2021-06-22 13:10:00|8563.5|8562.6|8568.9|8568|8570.8|8569.9|8563.4|8562.3|578
1624367700000|2021-06-22 13:15:00|8568.8|8567.9|8569.8|8568.3|8570.3|8569.2|8567.8|8566.6|650
1624368000000|2021-06-22 13:20:00|8569.9|8568.4|8568.7|8567.8|8571|8569.9|8567.3|8566.4|525
1624368300000|2021-06-22 13:25:00|8568.9|8567.4|8568.8|8567.9|8570.3|8569.4|8568|8567.1|408
1624368600000|2021-06-22 13:30:00|8568.9|8567.4|8570.2|8569.3|8571.5|8570.6|8567.9|8566.9|509
1624368900000|2021-06-22 13:35:00|8570.3|8569.4|8573.6|8572.7|8574.9|8574|8569.9|8569|500
1624369200000|2021-06-22 13:40:00|8573.4|8572.5|8571.7|8570.8|8573.8|8572.9|8571.6|8570.7|472
1624369500000|2021-06-22 13:45:00|8571.6|8570.7|8566.9|8566|8572|8571.1|8565.3|8564.4|472
1624369800000|2021-06-22 13:50:00|8566.8|8565.9|8566.7|8565.2|8569.2|8568.2|8565.1|8564.2|659
1624370100000|2021-06-22 13:55:00|8566.3|8565.4|8568.5|8567|8569.4|8567.9|8564.7|8563.8|740
1624370400000|2021-06-22 14:00:00|8568.1|8566.6|8568.1|8567.2|8568.9|8567.9|8565|8564.1|733
1624370700000|2021-06-22 14:05:00|8568|8567.1|8563.5|8562.6|8568.3|8567.4|8563.2|8562.3|543
1624371000000|2021-06-22 14:10:00|8563.4|8562.5|8565.4|8563.9|8565.4|8564.3|8561.6|8560.7|509
1624371300000|2021-06-22 14:15:00|8565.3|8563.8|8566|8565.1|8566.6|8565.7|8564.7|8563.6|501
1624371600000|2021-06-22 14:20:00|8566.1|8565.2|8560.4|8559.5|8566.5|8565.6|8560|8559.1|521
1624371900000|2021-06-22 14:25:00|8560.5|8559.6|8560.4|8558.9|8562|8561.1|8558.5|8557.6|517
1624372200000|2021-06-22 14:30:00|8560.3|8558.8|8554.3|8553.4|8560.3|8559|8554.1|8553.2|593
1624372500000|2021-06-22 14:35:00|8554.4|8553.5|8554.3|8553.4|8554.5|8553.6|8552.6|8551.7|500
1624372800000|2021-06-22 14:40:00|8554.4|8553.5|8555.3|8554.4|8555.8|8554.9|8554|8553.1|471
1624373100000|2021-06-22 14:45:00|8555.2|8554.3|8554.5|8553.6|8555.8|8554.9|8553.2|8551.9|690
1624373400000|2021-06-22 14:50:00|8554.6|8553.7|8555|8553.5|8556.8|8555.6|8554.1|8552.9|656
1624373700000|2021-06-22 14:55:00|8554.6|8553.7|8551.6|8550.7|8554.7|8553.8|8549.5|8548.6|706
1624374000000|2021-06-22 15:00:00|8551.7|8550.8|8554.2|8553.3|8554.4|8553.3|8549.7|8548.8|714
1624374300000|2021-06-22 15:05:00|8554.3|8553.4|8549.9|8549|8555.5|8554.6|8549.8|8548.5|477
1624374600000|2021-06-22 15:10:00|8550.3|8548.8|8549.4|8548.5|8550.3|8549.3|8548.1|8547.2|583
1624374900000|2021-06-22 15:15:00|8549.1|8548.2|8550.6|8549.7|8550.7|8549.8|8548.4|8547.5|456
1624375200000|2021-06-22 15:20:00|8550.5|8549.6|8552.9|8552|8552.9|8552|8549.4|8548.5|365
1624375500000|2021-06-22 15:25:00|8553|8552.1|8551.7|8550.8|8553.4|8552.5|8551.3|8550.4|258
1624375800000|2021-06-22 15:30:00|8551.8|8550.9|8553.1|8552.2|8554.2|8553.3|8551.3|8550.4|367
1624376100000|2021-06-22 15:35:00|8553|8552.1|8555.1|8554.2|8555.6|8554.7|8552.8|8551.7|339
1624376400000|2021-06-22 15:40:00|8555.2|8554.3|8557|8556.1|8557.4|8556.5|8554.5|8553.5|309
1624376700000|2021-06-22 15:45:00|8556.9|8556|8555.5|8554.6|8557.4|8556.5|8554.2|8553.3|332
1624377000000|2021-06-22 15:50:00|8555.6|8554.7|8557.4|8556.5|8558|8557.1|8555.5|8554.6|385
1624377300000|2021-06-22 15:55:00|8557.3|8556.4|8556.6|8555.7|8558|8557.1|8555.6|8554.7|348
1624377600000|2021-06-22 16:00:00|8556.5|8555.6|8556.4|8555.5|8557.4|8556.5|8555.8|8554.5|302
1624377900000|2021-06-22 16:05:00|8556.5|8555.6|8555.3|8554.4|8557.5|8556.3|8555.2|8554.3|278
1624378200000|2021-06-22 16:10:00|8555.2|8554.3|8554.7|8553.8|8557.1|8556.2|8554.7|8553.8|297
1624378500000|2021-06-22 16:15:00|8554.8|8553.9|8555.8|8554.9|8556.7|8555.6|8553.3|8552.4|344
1624378800000|2021-06-22 16:20:00|8555.9|8555|8560.1|8559.2|8561.6|8560.1|8555.2|8554|549
1624379100000|2021-06-22 16:25:00|8560.2|8559.3|8561|8560.1|8562.1|8561.2|8559.7|8558.5|424
1624379400000|2021-06-22 16:30:00|8560.9|8560|8562.7|8561.8|8562.7|8561.8|8560|8559.1|436
1624379700000|2021-06-22 16:35:00|8562.6|8561.7|8566|8564.5|8567.9|8565.7|8560.7|8559.8|483
1624380000000|2021-06-22 16:40:00|8565.9|8564.4|8564.1|8563.2|8566.6|8565.7|8563.8|8562.8|439
1624380300000|2021-06-22 16:45:00|8564.2|8563.3|8563.3|8562.4|8565.3|8564.3|8562.9|8562|351
1624380600000|2021-06-22 16:50:00|8563.1|8562.2|8562.1|8561.2|8563.2|8562.3|8561.4|8560.5|291
1624380900000|2021-06-22 16:55:00|8562|8561.1|8562.4|8561.5|8562.7|8561.8|8561.1|8559.9|424
1624381200000|2021-06-22 17:00:00|8562.6|8561.7|8561|8560.1|8563.6|8562.7|8560.8|8559.9|398
1624381500000|2021-06-22 17:05:00|8561.1|8560.2|8561.8|8560.3|8563.3|8562.1|8561|8560|320
1624381800000|2021-06-22 17:10:00|8562|8560.5|8560.3|8558.8|8562.1|8560.7|8559.9|8558.6|277
1624382100000|2021-06-22 17:15:00|8560.2|8558.7|8561.4|8560.5|8561.7|8560.8|8559.5|8558.6|435
1624382400000|2021-06-22 17:20:00|8561.3|8560.4|8561.5|8560.6|8562.5|8561.3|8561|8560.1|255
1624382700000|2021-06-22 17:25:00|8561.6|8560.7|8561.5|8560.6|8562|8561.1|8560.9|8560|220
1624383000000|2021-06-22 17:30:00|8561.4|8560.5|8562.4|8561.5|8562.9|8562|8560.3|8559.4|258
1624383300000|2021-06-22 17:35:00|8562.5|8561.6|8562.1|8561.2|8563.2|8562.3|8561.8|8560.9|237
1624383600000|2021-06-22 17:40:00|8562|8561.1|8561.5|8560.6|8562.4|8561.5|8561.4|8560.5|167
1624383900000|2021-06-22 17:45:00|8561.6|8560.7|8561.9|8561|8562.6|8561.7|8561.1|8560.2|263
1624384200000|2021-06-22 17:50:00|8561.8|8560.9|8561|8560.1|8562.1|8561.2|8560.9|8560|151
1624384500000|2021-06-22 17:55:00|8560.9|8560|8563.7|8562.2|8564.4|8563.2|8560.9|8560|315
1624384800000|2021-06-22 18:00:00|8563.8|8562.3|8563.9|8563|8564.6|8563.3|8563|8561.8|365
1624385100000|2021-06-22 18:05:00|8564|8563.1|8562.9|8562|8564.4|8563.1|8562.9|8562|229
1624385400000|2021-06-22 18:10:00|8563|8562.1|8563.3|8562.4|8563.6|8562.6|8561.9|8561|249
1624385700000|2021-06-22 18:15:00|8563.5|8562.6|8565.2|8563.7|8565.3|8564.2|8563.4|8562.4|339
1624386000000|2021-06-22 18:20:00|8565.3|8563.8|8564.8|8563.9|8565.3|8564.1|8564|8562.9|251
1624386300000|2021-06-22 18:25:00|8564.7|8563.8|8564.6|8563.1|8565.4|8564.1|8563.8|8562.9|326
1624386600000|2021-06-22 18:30:00|8564.3|8563.4|8566.1|8565.2|8566.1|8565.2|8563.5|8562.6|301
1624386900000|2021-06-22 18:35:00|8566|8565.1|8564.5|8563.6|8566.6|8565.7|8564.4|8563.5|268
1624387200000|2021-06-22 18:40:00|8564.7|8563.8|8563.6|8562.7|8565.3|8564.3|8562.8|8561.6|303
1624387500000|2021-06-22 18:45:00|8563.8|8562.9|8563.5|8562.6|8565.1|8564.2|8562.9|8562|294
1624387800000|2021-06-22 18:50:00|8563.4|8562.5|8562.8|8561.9|8563.7|8562.8|8562.3|8561.4|258
1624388100000|2021-06-22 18:55:00|8562.9|8562|8562.2|8561.3|8562.9|8562|8561.4|8560.3|356
1624388400000|2021-06-22 19:00:00|8562.3|8561.4|8559.7|8558.2|8562.6|8561.5|8559.5|8558.2|450
1624388700000|2021-06-22 19:05:00|8559.5|8558.6|8560.6|8559.7|8561.9|8559.9|8558.1|8557.2|478
1624389000000|2021-06-22 19:10:00|8560.8|8559.3|8561.7|8560.8|8562.2|8561.2|8560.6|8559.3|415
1624389300000|2021-06-22 19:15:00|8561.8|8560.9|8562.2|8561.3|8562.6|8561.7|8561.6|8560.5|249
1624389600000|2021-06-22 19:20:00|8562.3|8561.4|8562.1|8561.2|8562.8|8561.8|8561.7|8560.8|209
1624389900000|2021-06-22 19:25:00|8562|8561.1|8559.5|8558|8562.5|8561.6|8557.9|8557|398
1624390200000|2021-06-22 19:30:00|8559.6|8558.1|8559.2|8558.3|8559.9|8558.7|8558.2|8557.3|258
1624390500000|2021-06-22 19:35:00|8559.1|8558.2|8560|8559.1|8560.7|8559.5|8558.9|8557.8|277
1624390800000|2021-06-22 19:40:00|8560.1|8559.2|8561.7|8560.8|8562.3|8561.1|8560|8558.8|259
1624391100000|2021-06-22 19:45:00|8561.9|8561|8561.3|8560.4|8562.8|8561.8|8560.6|8559.7|270
1624391400000|2021-06-22 19:50:00|8561.5|8560.6|8562.5|8561|8562.7|8561.8|8560.7|8559.8|229
1624391700000|2021-06-22 19:55:00|8562.2|8561.3|8560.6|8559.7|8562.6|8561.7|8559.9|8558.8|317
1624392000000|2021-06-22 20:00:00|8560.7|8559.8|8561.3|8560.4|8561.3|8560.4|8559.1|8557.9|355
1624392300000|2021-06-22 20:05:00|8561.4|8560.5|8559.7|8558.8|8562|8561|8559.6|8558.7|166
1624392600000|2021-06-22 20:10:00|8559.6|8558.7|8561.3|8559.8|8561.6|8560.6|8559|8557.8|219
1624392900000|2021-06-22 20:15:00|8561.2|8559.7|8560.9|8559.4|8561.8|8560.4|8560.1|8559|169
1624393200000|2021-06-22 20:20:00|8560.8|8559.3|8560.3|8559.4|8560.9|8559.7|8560.2|8559|92
1624393500000|2021-06-22 20:25:00|8560.2|8559.3|8559.5|8558.6|8561.6|8560.6|8559.4|8558.3|189
1624393800000|2021-06-22 20:30:00|8559.9|8558.4|8559.6|8558.1|8560.2|8559|8559.1|8557.9|133
1624394100000|2021-06-22 20:35:00|8559.7|8558.2|8560.5|8559|8562.1|8560.6|8558.6|8557.4|265
1624394400000|2021-06-22 20:40:00|8560.4|8558.9|8561.4|8559.9|8561.9|8560.4|8560.2|8558.7|180
1624394700000|2021-06-22 20:45:00|8561.3|8559.8|8561.4|8559.9|8562.3|8561.1|8560.7|8559.2|246
1624395000000|2021-06-22 20:50:00|8561.3|8559.8|8562.8|8560.3|8566|8560.9|8560.6|8556.1|989
1624395300000|2021-06-22 20:55:00|8562.9|8560.4|8564.8|8558.8|8567.6|8561.8|8562.1|8552.9|1502
1624395600000|2021-06-22 21:00:00|8565.1|8557.8|8563.1|8552.1|8566|8558.5|8563|8552|30
1624395900000|2021-06-22 21:05:00|8562.2|8551.2|8564.5|8553.5|8566.8|8555.8|8559.9|8550.5|155
1624396200000|2021-06-22 21:10:00|8564|8553|8562.4|8551.4|8567.3|8559.4|8561.7|8550.7|240
1624396500000|2021-06-22 21:15:00|8561.9|8550.9|8563.2|8552.3|8569.7|8559.1|8561.9|8550.9|325
1624396800000|2021-06-22 21:20:00|8563.3|8552.5|8565.4|8556.9|8567.1|8558.2|8560.5|8550.4|205
1624397100000|2021-06-22 21:25:00|8565.3|8556.6|8566|8557.5|8567.8|8557.7|8563.5|8554|170
1624397400000|2021-06-22 21:30:00|8566.7|8555.2|8565.2|8557.5|8567.7|8559.2|8564.5|8553.7|216
1624397700000|2021-06-22 21:35:00|8565.3|8557.4|8564|8556|8566.2|8558.9|8561|8554.6|198
1624398000000|2021-06-22 21:40:00|8562.8|8556.4|8562.9|8556.5|8565.2|8557|8560.6|8555.1|285
1624398300000|2021-06-22 21:45:00|8563.3|8556.8|8568|8557|8569.3|8560.7|8561|8556|830
1624398600000|2021-06-22 21:50:00|8567.9|8556.9|8564|8560|8568.3|8560.2|8563.3|8555.9|470
1624398900000|2021-06-22 21:55:00|8563.9|8559.9|8563.4|8557.8|8568.3|8560.7|8562.9|8555.2|513
1624399200000|2021-06-22 22:00:00|8563.5|8557.4|8560.8|8559.3|8568.8|8561|8560.5|8556|715
1624399500000|2021-06-22 22:05:00|8561|8559.5|8560.2|8558.7|8561.7|8559.9|8559.8|8558|256
1624399800000|2021-06-22 22:10:00|8560.4|8558.2|8560.7|8559.2|8561.4|8559.5|8560|8558|137
1624400100000|2021-06-22 22:15:00|8561.1|8558.8|8560.4|8558.9|8561.3|8559.1|8559.2|8557.7|193
1624400400000|2021-06-22 22:20:00|8560.3|8558.8|8560.7|8559.2|8561.2|8559.4|8559.9|8558.1|136
1624400700000|2021-06-22 22:25:00|8560.8|8559.3|8560.4|8558.9|8560.9|8559.4|8560.1|8558.4|84
1624401000000|2021-06-22 22:30:00|8560.3|8558.8|8560.3|8558.8|8561|8559|8559.3|8557.8|122
1624401300000|2021-06-22 22:35:00|8560.4|8558.9|8559.7|8558.2|8560.8|8559|8559.6|8558.1|142
1624401600000|2021-06-22 22:40:00|8559.9|8558.4|8559.8|8558.3|8559.9|8558.4|8559.1|8557.6|100
1624401900000|2021-06-22 22:45:00|8559.7|8558.2|8560|8558.5|8560.8|8558.7|8559.5|8558|81
1624402200000|2021-06-22 22:50:00|8560.1|8558.6|8560.1|8558.6|8560.7|8558.8|8559.4|8557.9|85
1624402500000|2021-06-22 22:55:00|8560|8558.5|8559.8|8558.3|8560.4|8558.9|8559.7|8558.2|135
1624402800000|2021-06-22 23:00:00|8559.7|8558.2|8559.6|8558.1|8560.2|8558.7|8559.4|8557.9|115
1624403100000|2021-06-22 23:05:00|8559.3|8557.8|8560.1|8558.6|8560.3|8558.8|8559.3|8557.8|74
1624403400000|2021-06-22 23:10:00|8560|8558.5|8560.4|8558.9|8561|8559.5|8559.6|8558.1|95
1624403700000|2021-06-22 23:15:00|8560.5|8559|8558.3|8556.8|8560.5|8559|8558.3|8556.8|191
1624404000000|2021-06-22 23:20:00|8558.4|8556.9|8560.1|8558.6|8560.4|8558.9|8558.4|8556.9|105
1624404300000|2021-06-22 23:25:00|8560|8558.5|8559.6|8558.1|8560.3|8558.8|8559.6|8558.1|114
1624404600000|2021-06-22 23:30:00|8559.7|8558.2|8559.6|8558.1|8560|8558.5|8559.1|8557.6|123
1624404900000|2021-06-22 23:35:00|8559.7|8558.2|8558.4|8556.9|8559.7|8558.2|8558.3|8556.8|100
1624405200000|2021-06-22 23:40:00|8558.5|8557|8558.7|8557.2|8559|8557.5|8557|8555.5|280
1624405500000|2021-06-22 23:45:00|8558.6|8557.1|8558.5|8557|8559.7|8558.2|8557.3|8555.8|231
1624405800000|2021-06-22 23:50:00|8558.6|8557.1|8557.2|8555.7|8558.6|8557.1|8556.9|8555.5|228
1624406100000|2021-06-22 23:55:00|8557.3|8555.8|8557.7|8556.2|8558.3|8556.8|8557|8555.5|247
1624406400000|2021-06-23 00:00:00|8557.9|8556.4|8560.7|8559.2|8561.5|8560|8557.7|8556.2|300
1624406700000|2021-06-23 00:05:00|8560.8|8559.3|8561.6|8560.1|8561.7|8560.5|8560|8558.7|277
1624407000000|2021-06-23 00:10:00|8561.2|8560.3|8558.3|8556.8|8562.1|8560.8|8557.2|8556.2|348
1624407300000|2021-06-23 00:15:00|8558.2|8556.7|8560.3|8558.8|8560.7|8559.5|8557.5|8556.4|272
1624407600000|2021-06-23 00:20:00|8560.2|8558.7|8559.4|8557.9|8560.5|8559.3|8558.7|8557.3|248
1624407900000|2021-06-23 00:25:00|8559.5|8558|8559.7|8558.8|8560.3|8559|8559.2|8557.9|248
1624408200000|2021-06-23 00:30:00|8560.2|8558.7|8560.8|8559.3|8561.9|8560.6|8559.7|8558.7|278
1624408500000|2021-06-23 00:35:00|8560.7|8559.2|8559.9|8559|8561.4|8560.1|8559.7|8558.4|264
1624408800000|2021-06-23 00:40:00|8559.8|8558.9|8562|8560.5|8562.1|8560.8|8559.8|8558.7|268
1624409100000|2021-06-23 00:45:00|8561.9|8560.4|8560.6|8559.7|8562.5|8561.4|8560|8558.7|479
1624409400000|2021-06-23 00:50:00|8560.5|8559.6|8560.8|8559.3|8561.3|8560.2|8559.4|8558.3|277
1624409700000|2021-06-23 00:55:00|8561|8559.5|8560.2|8558.7|8561.2|8560.1|8560|8558.7|225
1624410000000|2021-06-23 01:00:00|8560.1|8558.6|8560.9|8559.4|8560.9|8559.7|8559.3|8558.3|311
1624410300000|2021-06-23 01:05:00|8561|8559.5|8561.9|8560.4|8562.3|8561.2|8560.1|8558.8|321
1624410600000|2021-06-23 01:10:00|8562|8560.5|8562|8561.1|8562.5|8561.3|8560.4|8559.2|291
1624410900000|2021-06-23 01:15:00|8562.1|8561.2|8562.8|8561.3|8563.5|8562.4|8561.9|8560.7|293
1624411200000|2021-06-23 01:20:00|8562.6|8561.7|8562.6|8561.1|8563|8561.7|8561.4|8560.3|206
1624411500000|2021-06-23 01:25:00|8562.7|8561.2|8563.8|8562.9|8564.1|8563|8562.3|8561.1|263
1624411800000|2021-06-23 01:30:00|8563.9|8563|8561.6|8560.7|8564.4|8563.3|8561.5|8560.6|349
1624412100000|2021-06-23 01:35:00|8562|8560.5|8563.1|8562.2|8563.4|8562.3|8561.5|8560.4|351
1624412400000|2021-06-23 01:40:00|8563.2|8562.3|8562.8|8561.9|8563.7|8562.5|8562.3|8561.3|318
1624412700000|2021-06-23 01:45:00|8562.7|8561.8|8564.3|8563.4|8564.5|8563.6|8562.5|8561.4|250
1624413000000|2021-06-23 01:50:00|8564.4|8563.5|8562.4|8561.5|8565|8564.1|8561.9|8560.8|319
1624413300000|2021-06-23 01:55:00|8562.3|8561.4|8560.6|8559.7|8562.5|8561.4|8560.6|8559.4|298
1624413600000|2021-06-23 02:00:00|8560.4|8559.5|8560.9|8560|8562.6|8561.5|8560.4|8559.5|324
1624413900000|2021-06-23 02:05:00|8560.8|8559.9|8560.2|8558.7|8561.8|8560.6|8559.9|8558.7|218
1624414200000|2021-06-23 02:10:00|8560|8559.1|8561.1|8560.2|8561.2|8560.2|8559.8|8558.7|134
1624414500000|2021-06-23 02:15:00|8561.2|8559.7|8559.9|8559|8561.2|8560|8558.9|8557.8|297
1624414800000|2021-06-23 02:20:00|8559.8|8558.9|8559|8558.1|8560.4|8559.2|8558.8|8557.8|237
1624415100000|2021-06-23 02:25:00|8558.9|8558|8559.7|8558.2|8560.2|8559.1|8558.7|8557.5|193
1624415400000|2021-06-23 02:30:00|8559.5|8558|8558.1|8557.2|8559.6|8558.3|8557.8|8556.6|238
1624415700000|2021-06-23 02:35:00|8558.2|8557.3|8558.3|8557.4|8559.3|8558.1|8557.8|8556.7|263
1624416000000|2021-06-23 02:40:00|8558.2|8557.3|8559.7|8558.2|8560.5|8559.6|8556.8|8555.8|360
1624416300000|2021-06-23 02:45:00|8559.8|8558.3|8561.5|8560.6|8561.8|8560.9|8558.6|8557.4|320
1624416600000|2021-06-23 02:50:00|8561.6|8560.7|8560.7|8559.8|8562.4|8561.4|8560.4|8559.5|212
1624416900000|2021-06-23 02:55:00|8560.8|8559.9|8560.8|8559.9|8561.6|8560.6|8560.5|8559.5|192
1624417200000|2021-06-23 03:00:00|8560.7|8559.8|8560.5|8559.6|8561.1|8560|8560.1|8559.1|214
1624417500000|2021-06-23 03:05:00|8560.7|8559.2|8561.3|8559.8|8561.4|8560.4|8560.2|8559|187
1624417800000|2021-06-23 03:10:00|8561|8560.1|8559.4|8558.5|8561.3|8560.1|8559.3|8558.4|128
1624418100000|2021-06-23 03:15:00|8559.3|8558.4|8558.8|8557.9|8559.4|8558.5|8558.5|8557.4|159
1624418400000|2021-06-23 03:20:00|8558.7|8557.8|8558.1|8557.2|8558.7|8557.8|8558.1|8557|77
1624418700000|2021-06-23 03:25:00|8558.2|8557.3|8558.6|8557.7|8558.9|8557.7|8557.8|8556.9|136
1624419000000|2021-06-23 03:30:00|8558.9|8557.4|8558.7|8557.8|8559.5|8558.2|8558.5|8557.4|133
1624419300000|2021-06-23 03:35:00|8558.8|8557.9|8560.2|8559.3|8560.5|8559.3|8558.7|8557.5|175
1624419600000|2021-06-23 03:40:00|8560.5|8559|8560.4|8559.5|8560.8|8559.7|8559.7|8558.5|130
1624419900000|2021-06-23 03:45:00|8560.5|8559.6|8560.8|8559.9|8561.1|8560|8559.6|8558.5|132
1624420200000|2021-06-23 03:50:00|8560.7|8559.8|8560.3|8559.4|8561.1|8559.9|8560.2|8559.2|136
1624420500000|2021-06-23 03:55:00|8560.4|8559.5|8559.1|8558.2|8560.6|8559.6|8558.7|8557.7|223
1624420800000|2021-06-23 04:00:00|8559.2|8558.3|8559.1|8558.2|8559.7|8558.6|8558.8|8557.8|110
1624421100000|2021-06-23 04:05:00|8559|8558.1|8558.3|8557.4|8559.4|8558.3|8558.3|8557.1|131
1624421400000|2021-06-23 04:10:00|8558.4|8557.5|8558.2|8557.3|8558.6|8557.5|8557.7|8556.6|174
1624421700000|2021-06-23 04:15:00|8558.1|8557.2|8558.3|8557.4|8558.8|8557.6|8557.2|8556.1|205
1624422000000|2021-06-23 04:20:00|8558.2|8557.3|8558.2|8557.3|8558.6|8557.5|8557.9|8556.7|131
1624422300000|2021-06-23 04:25:00|8558.1|8557.2|8557.9|8557|8558.9|8557.8|8557.9|8556.6|102
1624422600000|2021-06-23 04:30:00|8558|8557.1|8558.1|8557.2|8558.2|8557.2|8557.5|8556.4|115
1624422900000|2021-06-23 04:35:00|8558.2|8557.3|8557.5|8556.6|8558.4|8557.3|8557.3|8556.3|84
1624423200000|2021-06-23 04:40:00|8557.7|8556.8|8557.8|8556.9|8558.1|8557|8557.5|8556.4|88
1624423500000|2021-06-23 04:45:00|8557.7|8556.8|8557.7|8556.8|8558.4|8557.3|8557.5|8556.5|91
1624423800000|2021-06-23 04:50:00|8557.8|8556.9|8558.1|8557.2|8558.6|8557.5|8557.7|8556.7|93
1624424100000|2021-06-23 04:55:00|8558|8557.1|8556.2|8555.3|8558.1|8557.1|8556.1|8555.1|142
1624424400000|2021-06-23 05:00:00|8556.3|8555.4|8555.9|8555|8556.4|8555.5|8555.4|8554.4|158
1624424700000|2021-06-23 05:05:00|8555.8|8554.9|8556.9|8556|8557.3|8556.4|8555.3|8554.4|198
1624425000000|2021-06-23 05:10:00|8556.8|8555.9|8556|8555.1|8556.9|8556|8555.9|8554.8|227
1624425300000|2021-06-23 05:15:00|8556.1|8555.2|8556.3|8554.8|8556.3|8555.2|8555.4|8554.3|166
1624425600000|2021-06-23 05:20:00|8556.2|8554.7|8557.7|8556.2|8557.8|8556.6|8555.6|8554.6|144
1624425900000|2021-06-23 05:25:00|8557.4|8556.5|8558.4|8556.9|8558.6|8557.5|8557.4|8556.3|202
1624426200000|2021-06-23 05:30:00|8558.5|8557|8557|8556.1|8559.2|8557.7|8556.8|8555.6|237
1624426500000|2021-06-23 05:35:00|8556.9|8556|8556.9|8555.4|8557.4|8556.3|8556.3|8555.1|158
1624426800000|2021-06-23 05:40:00|8556.8|8555.3|8556.6|8555.1|8556.9|8555.6|8556|8554.9|154
1624427100000|2021-06-23 05:45:00|8556.3|8555.4|8556.1|8554.6|8557|8555.9|8555.8|8554.5|224
1624427400000|2021-06-23 05:50:00|8556|8554.5|8557.4|8555.9|8557.5|8556.4|8555.5|8554|282
1624427700000|2021-06-23 05:55:00|8557.3|8555.8|8556.9|8555.4|8558.1|8556.9|8556.3|8555.1|360
1624428000000|2021-06-23 06:00:00|8556.8|8555.3|8555.8|8554.9|8557.1|8556.2|8554.2|8553.3|448
1624428300000|2021-06-23 06:05:00|8555.9|8555|8555.5|8554.6|8556.6|8555.5|8555.1|8554.2|279
1624428600000|2021-06-23 06:10:00|8555.6|8554.7|8552.9|8551.4|8555.9|8555|8552.6|8551.3|408
1624428900000|2021-06-23 06:15:00|8552.5|8551.6|8550.7|8549.8|8553.4|8552.2|8549.6|8548.7|408
1624429200000|2021-06-23 06:20:00|8550.6|8549.7|8551.9|8551|8553.2|8552.1|8550.5|8549.5|413
1624429500000|2021-06-23 06:25:00|8551.8|8550.9|8551.4|8549.9|8552.8|8551.6|8549.7|8548.6|307
1624429800000|2021-06-23 06:30:00|8551.5|8550|8551.6|8550.7|8552|8550.9|8549.9|8548.8|391
1624430100000|2021-06-23 06:35:00|8551.7|8550.8|8553.3|8552.4|8553.6|8552.7|8550.1|8548.9|316
1624430400000|2021-06-23 06:40:00|8553.2|8552.3|8552.6|8551.1|8553.6|8552.6|8551|8549.9|415
1624430700000|2021-06-23 06:45:00|8552.5|8551|8549|8548.1|8552.9|8551.7|8548.5|8547.6|551
1624431000000|2021-06-23 06:50:00|8549.1|8548.2|8546.6|8545.7|8549.8|8548.8|8546.5|8545.6|498
1624431300000|2021-06-23 06:55:00|8546.5|8545.6|8542.9|8542|8547.2|8546.1|8542.4|8541.5|511
1624431600000|2021-06-23 07:00:00|8542.8|8541.9|8541.6|8540.7|8543.5|8542.6|8541.3|8540.4|585
1624431900000|2021-06-23 07:05:00|8541.5|8540.6|8538.1|8537.2|8543.1|8542.1|8536.5|8535.4|775
1624432200000|2021-06-23 07:10:00|8538.4|8537.5|8538.6|8536.1|8540.4|8539.3|8536.8|8535.6|508
1624432500000|2021-06-23 07:15:00|8537.9|8534.4|8533.6|8532.7|8537.9|8535|8532.3|8530.8|774
1624432800000|2021-06-23 07:20:00|8533.5|8532.6|8532.6|8531.7|8534.2|8532.9|8531|8529.9|518
1624433100000|2021-06-23 07:25:00|8532.8|8531.9|8533.3|8530.6|8533.8|8532.5|8531.1|8529.8|551
1624433400000|2021-06-23 07:30:00|8532.4|8530.9|8538|8537.1|8538.9|8537.8|8532.4|8530.9|956
1624433700000|2021-06-23 07:35:00|8537.9|8537|8537.1|8536.2|8539.9|8539|8535.9|8534.7|617
1624434000000|2021-06-23 07:40:00|8537.2|8536.3|8538|8537.1|8540|8539|8534.9|8533.8|496
1624434300000|2021-06-23 07:45:00|8537.9|8537|8536.9|8536|8538.4|8537.2|8533.5|8532.6|484
1624434600000|2021-06-23 07:50:00|8536.8|8535.9|8537.1|8536.2|8537.4|8536.5|8535.5|8534.6|312
1624434900000|2021-06-23 07:55:00|8537.3|8536.4|8541.3|8538.3|8541.6|8539.5|8537.3|8536.4|464
1624435200000|2021-06-23 08:00:00|8541.5|8538.9|8545|8544.1|8545|8544.1|8539.6|8538.2|714
1624435500000|2021-06-23 08:05:00|8544.9|8544|8546.6|8545.7|8547.8|8546.7|8544|8543.1|622
1624435800000|2021-06-23 08:10:00|8546.8|8545.9|8548|8547.1|8549.5|8548.3|8546.7|8545.6|577
1624436100000|2021-06-23 08:15:00|8547.9|8547|8546.5|8545.6|8548.1|8547.1|8545.1|8544.1|512
1624436400000|2021-06-23 08:20:00|8546.6|8545.7|8544.3|8543.4|8546.6|8545.7|8543|8542.1|486
1624436700000|2021-06-23 08:25:00|8544.2|8543.3|8551|8545.9|8551.9|8546.8|8543.9|8542.8|516
1624437000000|2021-06-23 08:30:00|8550.4|8546.1|8547.8|8546.9|8551.2|8549.7|8546.2|8544.5|679
1624437300000|2021-06-23 08:35:00|8547.6|8546.7|8544.5|8543.6|8547.9|8547|8544|8543.1|459
1624437600000|2021-06-23 08:40:00|8544.4|8543.5|8540.8|8539.9|8544.9|8544|8540.6|8539.7|605
1624437900000|2021-06-23 08:45:00|8540.9|8540|8541.6|8540.7|8545.4|8544.5|8540.8|8539.9|437
1624438200000|2021-06-23 08:50:00|8541.7|8540.8|8543.4|8542.5|8545.4|8544.2|8541.7|8540.8|348
1624438500000|2021-06-23 08:55:00|8543.3|8542.4|8542.4|8541.5|8545.9|8545|8542|8541.1|437
1624438800000|2021-06-23 09:00:00|8542.7|8541.2|8545|8544.1|8547.1|8545.8|8542.4|8541.2|451
1624439100000|2021-06-23 09:05:00|8544.9|8544|8549.8|8548.9|8550.1|8549.1|8544.5|8543.6|382
1624439400000|2021-06-23 09:10:00|8549.9|8549|8552.1|8551.2|8552.9|8551.9|8549.6|8548.7|413
1624439700000|2021-06-23 09:15:00|8552.2|8551.3|8549.3|8548.4|8552.7|8551.6|8549.2|8548.3|440
1624440000000|2021-06-23 09:20:00|8549.2|8548.3|8548.9|8548|8549.6|8548.7|8547.8|8546.9|355
1624440300000|2021-06-23 09:25:00|8549|8548.1|8547.6|8546.7|8550.1|8549|8547.5|8546.6|305
1624440600000|2021-06-23 09:30:00|8547.7|8546.8|8550|8549.1|8551.1|8550.2|8547.2|8546|366
1624440900000|2021-06-23 09:35:00|8549.8|8548.9|8552.6|8551.7|8552.6|8551.7|8549.3|8548.4|286
1624441200000|2021-06-23 09:40:00|8552.5|8551.6|8553.6|8552.7|8554.1|8553.1|8551.3|8550.4|362
1624441500000|2021-06-23 09:45:00|8553.5|8552.6|8553.3|8552.4|8554.7|8553.8|8550.6|8549.7|295
1624441800000|2021-06-23 09:50:00|8553.2|8552.3|8555.3|8554.4|8555.3|8554.4|8551.8|8550.9|290
1624442100000|2021-06-23 09:55:00|8554.8|8553.9|8554.4|8552.9|8556.8|8555.8|8553.8|8552.8|365
1624442400000|2021-06-23 10:00:00|8554|8553.1|8553.8|8552.9|8554.8|8553.6|8552.7|8551.8|384
1624442700000|2021-06-23 10:05:00|8553.9|8553|8554.5|8553.6|8556|8555|8553.7|8552.8|367
1624443000000|2021-06-23 10:10:00|8554.6|8553.7|8549|8548.1|8554.6|8553.7|8548.3|8547|356
1624443300000|2021-06-23 10:15:00|8549.3|8547.8|8553|8551.5|8553|8552.1|8549|8547.8|437
1624443600000|2021-06-23 10:20:00|8553.1|8551.6|8556.3|8555.4|8557.6|8556.7|8552.8|8551.6|433
1624443900000|2021-06-23 10:25:00|8556.2|8555.3|8557.8|8556.9|8557.8|8556.9|8555.6|8554.4|297
1624444200000|2021-06-23 10:30:00|8557.7|8556.8|8557.3|8556.4|8559|8558|8556|8554.8|364
1624444500000|2021-06-23 10:35:00|8557.2|8556.3|8553.3|8552.4|8557.3|8556.4|8552.6|8551.7|341
1624444800000|2021-06-23 10:40:00|8553.4|8552.5|8558.2|8556.7|8558.8|8557.9|8552.3|8551.4|459
1624445100000|2021-06-23 10:45:00|8558.3|8556.8|8557.1|8556.2|8559.4|8558.5|8556.9|8555.7|343
1624445400000|2021-06-23 10:50:00|8557|8556.1|8550|8549.1|8557.1|8556.2|8549.9|8549|391
1624445700000|2021-06-23 10:55:00|8550.1|8549.2|8552.2|8550.7|8552.4|8551.4|8548.5|8547.6|426
1624446000000|2021-06-23 11:00:00|8551.9|8551|8554.9|8554|8555|8554.1|8551.9|8550.7|367
1624446300000|2021-06-23 11:05:00|8554.5|8553.6|8557.5|8556.6|8557.5|8556.6|8553.4|8552.5|377
1624446600000|2021-06-23 11:10:00|8557.6|8556.7|8558.2|8557.3|8560.1|8559.2|8556.5|8555.6|408
1624446900000|2021-06-23 11:15:00|8558.6|8557.1|8553.7|8552.8|8559|8557.9|8553|8552.1|327
1624447200000|2021-06-23 11:20:00|8553.6|8552.7|8556.3|8555.4|8556.9|8556|8552.7|8551.7|407
1624447500000|2021-06-23 11:25:00|8556.2|8555.3|8554.9|8554|8558.7|8557.8|8554.4|8553.5|359
1624447800000|2021-06-23 11:30:00|8554.8|8553.9|8554.5|8553|8557.2|8556.3|8554.1|8553|409
1624448100000|2021-06-23 11:35:00|8554.3|8553.4|8554.6|8553.7|8556.9|8556|8553.4|8552.5|638
1624448400000|2021-06-23 11:40:00|8554.7|8553.8|8554.7|8553.8|8558|8557.1|8554.1|8553.2|421
1624448700000|2021-06-23 11:45:00|8555.1|8553.6|8552.8|8551.3|8555.5|8554.6|8552.5|8551.2|365
1624449000000|2021-06-23 11:50:00|8552.5|8551.6|8552.1|8550.6|8552.8|8551.6|8550.7|8549.5|512
1624449300000|2021-06-23 11:55:00|8551.7|8550.8|8547|8546.1|8553.4|8552.2|8546.2|8545.2|610
1624449600000|2021-06-23 12:00:00|8547.1|8546.2|8546.7|8545.8|8547.5|8546.3|8545|8544.1|464
1624449900000|2021-06-23 12:05:00|8546.6|8545.7|8541.3|8540.4|8546.9|8546|8540.3|8539.4|491
1624450200000|2021-06-23 12:10:00|8541.4|8540.5|8543.8|8542.3|8545.7|8544.7|8540.9|8540|553
1624450500000|2021-06-23 12:15:00|8543.6|8542.7|8543.2|8542.3|8544.1|8542.9|8541.8|8540.9|460
1624450800000|2021-06-23 12:20:00|8543.3|8542.4|8544.3|8543.4|8544.8|8543.7|8542.9|8542|416
1624451100000|2021-06-23 12:25:00|8544.2|8543.3|8544.4|8542.9|8545.1|8544|8543.4|8542.5|313
1624451400000|2021-06-23 12:30:00|8544.6|8543.1|8544|8543.1|8545.1|8543.8|8541.9|8541|379
1624451700000|2021-06-23 12:35:00|8544.1|8543.2|8541.3|8539.8|8545.4|8544.5|8540.9|8539.6|442
1624452000000|2021-06-23 12:40:00|8541|8540.1|8542.1|8540.6|8543.2|8542.2|8540.7|8539.5|432
1624452300000|2021-06-23 12:45:00|8542|8540.5|8542|8541.1|8542.4|8541.5|8539.9|8539|340
1624452600000|2021-06-23 12:50:00|8541.9|8541|8546.1|8545.2|8546.4|8545.5|8541.2|8540.3|430
1624452900000|2021-06-23 12:55:00|8546.2|8545.3|8550.7|8549.8|8551.2|8549.9|8545|8544.1|521
1624453200000|2021-06-23 13:00:00|8550.5|8549.6|8545.9|8545|8550.7|8549.6|8545.7|8544.8|595
1624453500000|2021-06-23 13:05:00|8546|8545.1|8544.6|8543.7|8546.3|8545.4|8543.4|8542.3|487
1624453800000|2021-06-23 13:10:00|8544.5|8543.6|8546.9|8546|8547.6|8546.7|8544.3|8543.4|355
1624454100000|2021-06-23 13:15:00|8547|8546.1|8546.7|8545.8|8548.9|8548|8546.7|8545.8|437
1624454400000|2021-06-23 13:20:00|8546.6|8545.7|8544.6|8543.7|8547.3|8546.4|8543.5|8542.4|424
1624454700000|2021-06-23 13:25:00|8544.7|8543.8|8547.4|8546.5|8547.7|8546.8|8544|8543.1|386
1624455000000|2021-06-23 13:30:00|8547.3|8546.4|8548.4|8547.5|8548.6|8547.7|8546.4|8545.5|454
1624455300000|2021-06-23 13:35:00|8548.5|8547.6|8548.3|8547.4|8549.2|8548.2|8546.4|8545.5|431
1624455600000|2021-06-23 13:40:00|8548.4|8547.5|8548.9|8547.4|8550.3|8548.5|8546.1|8545.1|458
1624455900000|2021-06-23 13:45:00|8549.1|8547.6|8545.2|8544.3|8549.4|8548.5|8545.1|8543.9|589
1624456200000|2021-06-23 13:50:00|8545.3|8544.4|8550|8548.5|8550.1|8549.1|8543.9|8543|512
1624456500000|2021-06-23 13:55:00|8550.1|8548.6|8550.8|8549.3|8551.3|8550.2|8549.1|8548.1|493
1624456800000|2021-06-23 14:00:00|8550.6|8549.1|8548.7|8547.8|8552.6|8551.5|8548.5|8547.3|464
1624457100000|2021-06-23 14:05:00|8549|8547.5|8547.3|8546.4|8549.5|8548.3|8546.7|8545.2|384
1624457400000|2021-06-23 14:10:00|8547.4|8546.5|8546.1|8545.2|8548|8547.1|8545|8544.1|307
1624457700000|2021-06-23 14:15:00|8546.2|8545.3|8547.5|8546.6|8549|8548.1|8545.7|8544.8|417
1624458000000|2021-06-23 14:20:00|8547.6|8546.7|8546.6|8545.7|8547.8|8546.9|8545.6|8544.7|355
1624458300000|2021-06-23 14:25:00|8546.7|8545.8|8549.5|8548.6|8550.1|8549.2|8546.3|8545.4|379
1624458600000|2021-06-23 14:30:00|8549.6|8548.1|8552.9|8552|8554.2|8553.3|8549|8547.8|427
1624458900000|2021-06-23 14:35:00|8552.7|8551.8|8554.8|8553.9|8555.2|8554.3|8549.8|8548.9|356
1624459200000|2021-06-23 14:40:00|8554.1|8553.2|8555|8554.1|8555.4|8554.3|8552.1|8551.2|330
1624459500000|2021-06-23 14:45:00|8555.1|8554.2|8555|8554.1|8556.9|8556|8554.1|8553.2|379
1624459800000|2021-06-23 14:50:00|8554.9|8554|8558.6|8557.7|8560|8558.8|8554.8|8553.9|425
1624460100000|2021-06-23 14:55:00|8558.5|8557.6|8554.2|8553.3|8558.8|8557.9|8553.3|8552.4|480
1624460400000|2021-06-23 15:00:00|8553.9|8553|8553.5|8552.6|8555.5|8554.1|8553|8551.9|535
1624460700000|2021-06-23 15:05:00|8553.4|8552.5|8553.9|8553|8554.3|8553.4|8553.1|8552.2|325
1624461000000|2021-06-23 15:10:00|8554|8553.1|8556.7|8555.8|8557.7|8556.8|8553.2|8552.2|343
1624461300000|2021-06-23 15:15:00|8556.8|8555.9|8556.2|8555.3|8557.2|8556.3|8555.7|8554.8|256
1624461600000|2021-06-23 15:20:00|8556.3|8555.4|8554.2|8553.3|8556.7|8555.8|8552.8|8551.9|294
1624461900000|2021-06-23 15:25:00|8554.1|8553.2|8556.1|8555.2|8556.1|8555.2|8553.5|8552.6|275
1624462200000|2021-06-23 15:30:00|8555.9|8555|8554.9|8554|8556.7|8555.8|8554.1|8553.2|328
1624462500000|2021-06-23 15:35:00|8555|8554.1|8555.2|8554.3|8557.8|8556.9|8554.8|8553.9|306
1624462800000|2021-06-23 15:40:00|8555.3|8554.4|8552.8|8551.9|8556|8555.1|8552.2|8551.3|358
1624463100000|2021-06-23 15:45:00|8552.7|8551.8|8551.9|8551|8553.7|8552.8|8551.5|8550.6|312
1624463400000|2021-06-23 15:50:00|8551.8|8550.9|8548.6|8547.7|8552.3|8551.4|8548.5|8547.6|356
1624463700000|2021-06-23 15:55:00|8548.7|8547.8|8550.6|8549.7|8551.4|8550.5|8548.7|8547.8|268
1624464000000|2021-06-23 16:00:00|8550.7|8549.8|8548.7|8547.8|8551|8550.1|8547.7|8546.8|332
1624464300000|2021-06-23 16:05:00|8548.6|8547.7|8549.1|8548.2|8549.7|8548.7|8548.4|8547.5|223
1624464600000|2021-06-23 16:10:00|8549.2|8548.3|8548.9|8548|8550|8549.1|8548.8|8547.8|204
1624464900000|2021-06-23 16:15:00|8548.7|8547.8|8545.8|8544.9|8549.2|8548|8545.7|8544.8|266
1624465200000|2021-06-23 16:20:00|8546.5|8545|8548.2|8547.3|8548.5|8547.5|8545.8|8544.7|237
1624465500000|2021-06-23 16:25:00|8548.6|8547.1|8544.8|8543.9|8548.7|8547.4|8544.7|8543.8|233
1624465800000|2021-06-23 16:30:00|8544.9|8544|8546.4|8545.5|8546.5|8545.6|8544.8|8543.9|211
1624466100000|2021-06-23 16:35:00|8546.3|8545.4|8546.9|8546|8547.4|8546.5|8545.7|8544.8|334
1624466400000|2021-06-23 16:40:00|8547.1|8546.2|8548.9|8548|8549.6|8548.4|8546.9|8545.8|376
1624466700000|2021-06-23 16:45:00|8548.8|8547.9|8547.3|8546.4|8549.5|8548.3|8547|8546.1|279
1624467000000|2021-06-23 16:50:00|8547.4|8546.5|8546|8545.1|8547.6|8546.7|8545.3|8544.4|236
1624467300000|2021-06-23 16:55:00|8545.9|8545|8548.4|8547.5|8548.5|8547.6|8545.4|8544.3|277
1624467600000|2021-06-23 17:00:00|8548.5|8547.6|8547|8546.1|8548.7|8547.6|8546.5|8545.5|291
1624467900000|2021-06-23 17:05:00|8547.1|8546.2|8545.1|8544.2|8547.1|8546.2|8544.8|8543.7|196
1624468200000|2021-06-23 17:10:00|8545|8544.1|8543.5|8542.6|8545.8|8544.9|8543.4|8542.5|294
1624468500000|2021-06-23 17:15:00|8543.4|8542.5|8544.7|8543.8|8544.8|8543.9|8543.1|8542.2|248
1624468800000|2021-06-23 17:20:00|8544.6|8543.7|8545.5|8544.6|8546|8545.1|8544.3|8543.4|216
1624469100000|2021-06-23 17:25:00|8545.6|8544.7|8544.7|8543.8|8546.6|8545.7|8544|8543.1|211
1624469400000|2021-06-23 17:30:00|8544.5|8543.6|8545|8544.1|8545.3|8544.4|8544.4|8543.4|199
1624469700000|2021-06-23 17:35:00|8544.9|8544|8544.7|8543.8|8545.7|8544.8|8544.7|8543.8|129
1624470000000|2021-06-23 17:40:00|8544.8|8543.9|8543.9|8543|8544.9|8544|8543.1|8542.2|161
1624470300000|2021-06-23 17:45:00|8544|8543.1|8544.6|8543.7|8545.1|8544.2|8543.5|8542.6|195
1624470600000|2021-06-23 17:50:00|8544.7|8543.8|8545.2|8544.3|8545.7|8544.8|8544.5|8543.3|159
1624470900000|2021-06-23 17:55:00|8545|8544.1|8545.2|8544.3|8545.7|8544.8|8544.7|8543.6|177
1624471200000|2021-06-23 18:00:00|8545.4|8544.5|8545.6|8544.7|8546.2|8545.2|8544.6|8543.7|203
1624471500000|2021-06-23 18:05:00|8545.5|8544.6|8544.8|8543.9|8546.2|8545.3|8544.7|8543.8|152
1624471800000|2021-06-23 18:10:00|8544.6|8543.7|8545.2|8544.3|8545.7|8544.8|8544.2|8543.3|204
1624472100000|2021-06-23 18:15:00|8545.3|8544.4|8545.2|8544.3|8545.8|8544.9|8545.1|8544.2|179
1624472400000|2021-06-23 18:20:00|8545.1|8544.2|8546|8545.1|8546.1|8545.2|8545.1|8544.2|151
1624472700000|2021-06-23 18:25:00|8546.1|8545.2|8547|8546.1|8547.3|8546.2|8545.5|8544.6|134
1624473000000|2021-06-23 18:30:00|8546.9|8546|8544.5|8543.6|8547.5|8546.6|8543.7|8542.8|241
1624473300000|2021-06-23 18:35:00|8544.6|8543.7|8544.6|8543.1|8544.7|8543.7|8543.7|8542.8|162
1624473600000|2021-06-23 18:40:00|8544.3|8543.4|8544.8|8543.9|8545.3|8544.1|8543.9|8543|143
1624473900000|2021-06-23 18:45:00|8544.7|8543.8|8544.8|8543.9|8545.5|8544.5|8544.7|8543.7|161
1624474200000|2021-06-23 18:50:00|8544.9|8544|8545.1|8544.2|8545.9|8545|8544.6|8543.7|176
1624474500000|2021-06-23 18:55:00|8545|8544.1|8543.1|8542.2|8545.2|8544.3|8542.9|8542|221
1624474800000|2021-06-23 19:00:00|8543.3|8542.4|8543|8542.1|8543.7|8542.6|8542.1|8541.1|190
1624475100000|2021-06-23 19:05:00|8543.2|8542.3|8542.1|8541.2|8543.5|8542.3|8541.7|8540.6|197
1624475400000|2021-06-23 19:10:00|8542.2|8541.3|8543|8542.1|8543.3|8542.2|8542.1|8541.1|181
1624475700000|2021-06-23 19:15:00|8542.9|8542|8543.1|8541.6|8544.2|8543.2|8542.5|8541.4|244
1624476000000|2021-06-23 19:20:00|8543.2|8541.7|8542.8|8541.9|8543.7|8542.5|8542.2|8541.1|252
1624476300000|2021-06-23 19:25:00|8542.9|8542|8542.6|8541.7|8543.8|8542.6|8542.3|8541.3|280
1624476600000|2021-06-23 19:30:00|8542.7|8541.8|8542.5|8541.6|8543.9|8542.7|8542.2|8541.1|264
1624476900000|2021-06-23 19:35:00|8542.4|8541.5|8543.8|8542.9|8543.8|8542.9|8542.1|8540.9|209
1624477200000|2021-06-23 19:40:00|8543.7|8542.8|8543.8|8542.9|8544.4|8543.3|8542.7|8541.4|284
1624477500000|2021-06-23 19:45:00|8543.7|8542.8|8543.4|8542.5|8544.3|8543|8542.2|8541.2|216
1624477800000|2021-06-23 19:50:00|8543.8|8542.3|8544.2|8543.3|8544.7|8543.5|8543.3|8542.1|228
1624478100000|2021-06-23 19:55:00|8544.3|8543.4|8542.8|8541.9|8544.3|8543.4|8542.1|8540.7|375
1624478400000|2021-06-23 20:00:00|8543.1|8541.6|8544.1|8543.2|8544.7|8543.5|8542.5|8541.3|317
1624478700000|2021-06-23 20:05:00|8544.2|8543.3|8543.1|8541.6|8544.8|8543.5|8542.9|8541.6|166
1624479000000|2021-06-23 20:10:00|8542.8|8541.9|8542.1|8540.6|8543.6|8542.3|8541.8|8540.6|150
1624479300000|2021-06-23 20:15:00|8542|8540.5|8543.7|8542.2|8543.8|8542.3|8541.5|8540.5|138
1624479600000|2021-06-23 20:20:00|8543.6|8542.1|8542.1|8541.2|8543.6|8542.4|8541.6|8540.5|224
1624479900000|2021-06-23 20:25:00|8542.4|8540.9|8541.9|8540.4|8542.9|8541.7|8541.6|8540.1|151
1624480200000|2021-06-23 20:30:00|8542|8540.5|8542.7|8541.2|8543.3|8542.2|8542|8540.5|138
1624480500000|2021-06-23 20:35:00|8542.8|8541.3|8543.3|8541.8|8543.6|8542.1|8542.7|8541.2|85
1624480800000|2021-06-23 20:40:00|8543.4|8541.9|8541.7|8540.2|8543.5|8542|8540.9|8539.7|136
1624481100000|2021-06-23 20:45:00|8541.5|8540|8541.9|8540.4|8542.5|8541|8541.1|8539.6|197
1624481400000|2021-06-23 20:50:00|8541.8|8540.3|8543.2|8541.7|8544.7|8542.1|8541.5|8537.8|457
1624481700000|2021-06-23 20:55:00|8543.1|8541.6|8544|8538.6|8545.4|8542|8542.6|8536|602
1624482000000|2021-06-23 21:00:00|8544.4|8538.8|8546.3|8535.3|8549.4|8539.5|8543.5|8533.9|46
1624482300000|2021-06-23 21:05:00|8546.6|8535.6|8545.6|8538.8|8547.8|8539.1|8542.9|8531.9|121
1624482600000|2021-06-23 21:10:00|8545.8|8539|8545.6|8537.4|8547.1|8539.4|8544.6|8533.6|84
1624482900000|2021-06-23 21:15:00|8545.7|8534.8|8545.2|8539.2|8546.9|8539.4|8543.9|8534.6|178
1624483200000|2021-06-23 21:20:00|8545.3|8537.3|8545.2|8536.2|8546.5|8539.3|8543.2|8533.1|150
1624483500000|2021-06-23 21:25:00|8545.1|8536.7|8545.5|8537|8546.6|8539.4|8543.8|8535.3|110
1624483800000|2021-06-23 21:30:00|8545.3|8537.2|8543.7|8539.6|8547|8539.8|8542.8|8535.1|187
1624484100000|2021-06-23 21:35:00|8543.8|8539.7|8543.2|8539.5|8545.1|8540|8542.5|8532.6|114
1624484400000|2021-06-23 21:40:00|8543.4|8539.3|8545.3|8540.4|8548.3|8540.6|8542.2|8534.5|208
1624484700000|2021-06-23 21:45:00|8546|8540.6|8544.7|8540.8|8548.5|8540.9|8541.6|8534.1|199
1624485000000|2021-06-23 21:50:00|8543.9|8540.6|8544.1|8540.8|8547.5|8542.2|8543.3|8536|183
1624485300000|2021-06-23 21:55:00|8544.3|8540.7|8545.9|8540.6|8548.2|8541.2|8543.4|8537.2|178
1624485600000|2021-06-23 22:00:00|8545.4|8540.9|8544|8541.4|8548|8542.3|8542.4|8535.5|475
1624485900000|2021-06-23 22:05:00|8544.2|8540.9|8543.2|8541.7|8544.8|8542.7|8542.3|8539.7|227
1624486200000|2021-06-23 22:10:00|8542.8|8541.3|8543.6|8542.1|8544.4|8542.9|8542.8|8541.2|157
1624486500000|2021-06-23 22:15:00|8543.5|8542|8544.2|8542.7|8544.3|8542.8|8543|8541.5|110
1624486800000|2021-06-23 22:20:00|8544.1|8542.6|8543.6|8542.1|8544.6|8543.1|8543.5|8541.9|147
1624487100000|2021-06-23 22:25:00|8543.7|8542.2|8544.7|8543.2|8545|8543.4|8543.7|8542.2|119
1624487400000|2021-06-23 22:30:00|8544.5|8543|8544.4|8542.9|8544.5|8543|8543.7|8542.2|124
1624487700000|2021-06-23 22:35:00|8544.3|8542.8|8544.1|8542.6|8545|8543.5|8544|8542.1|125
1624488000000|2021-06-23 22:40:00|8544.2|8542.7|8544.7|8543.2|8544.8|8543.3|8543.7|8542.2|94
1624488300000|2021-06-23 22:45:00|8544.6|8543.1|8544.7|8543.2|8544.9|8543.4|8544.3|8542.8|68
1624488600000|2021-06-23 22:50:00|8544.8|8543.3|8544.1|8542.6|8544.8|8543.3|8543.9|8542.4|90
1624488900000|2021-06-23 22:55:00|8544|8542.5|8543.9|8542.4|8544.5|8543|8543.6|8541.6|109
1624489200000|2021-06-23 23:00:00|8543.8|8542.3|8543.7|8542.2|8543.8|8542.3|8543.4|8541.9|108
1624489500000|2021-06-23 23:05:00|8543.6|8542.1|8543.6|8542.1|8543.7|8542.2|8542.9|8541.4|56
1624489800000|2021-06-23 23:10:00|8543.5|8542|8543.5|8542|8543.9|8542.4|8543.3|8541.8|98
1624490100000|2021-06-23 23:15:00|8543.4|8541.9|8542.9|8541.4|8544.3|8542.8|8542.5|8541.2|88
1624490400000|2021-06-23 23:20:00|8542.8|8541.3|8543|8541.5|8543.6|8542.1|8542.8|8541.3|87
1624490700000|2021-06-23 23:25:00|8543.1|8541.6|8542.9|8541.4|8543.6|8542.1|8542.8|8541.3|106
1624491000000|2021-06-23 23:30:00|8543|8541.5|8542.7|8541.2|8543.1|8541.6|8542.5|8541|137
1624491300000|2021-06-23 23:35:00|8542.6|8541.1|8542.5|8541|8543.3|8541.8|8542.2|8540.7|129
1624491600000|2021-06-23 23:40:00|8542.4|8540.9|8541.6|8540.1|8542.5|8541|8541.5|8540|72
1624491900000|2021-06-23 23:45:00|8541.5|8540|8542|8540.5|8542.3|8540.8|8541.1|8539.6|129
1624492200000|2021-06-23 23:50:00|8542.1|8540.6|8542.5|8541|8542.5|8541|8541.4|8539.9|118
1624492500000|2021-06-23 23:55:00|8542.4|8540.9|8542.2|8540.7|8542.4|8540.9|8541.5|8540|118
1624492800000|2021-06-24 00:00:00|8542.4|8540.9|8542.5|8541|8543.4|8541.9|8541|8539.7|275
1624493100000|2021-06-24 00:05:00|8542.4|8540.9|8543.8|8542.3|8543.9|8542.5|8542.1|8540.6|218
1624493400000|2021-06-24 00:10:00|8544|8542.5|8543.7|8542.2|8545.1|8544|8543.6|8542.1|161
1624493700000|2021-06-24 00:15:00|8543.8|8542.3|8542.8|8541.9|8544.1|8542.6|8542.7|8541.6|129
1624494000000|2021-06-24 00:20:00|8542.9|8542|8543.6|8542.1|8544|8542.8|8542.3|8541.1|127
1624494300000|2021-06-24 00:25:00|8543.1|8542.2|8543.5|8542.6|8543.9|8542.9|8543.1|8541.9|206
1624494600000|2021-06-24 00:30:00|8543.4|8542.5|8544|8543.1|8545.3|8544.1|8543.3|8542.1|169
1624494900000|2021-06-24 00:35:00|8544.3|8542.8|8545.7|8544.2|8546.1|8544.8|8543.8|8542.4|189
1624495200000|2021-06-24 00:40:00|8545.5|8544|8545.2|8544.3|8546.2|8544.9|8544.8|8543.7|172
1624495500000|2021-06-24 00:45:00|8545.4|8543.9|8544.7|8543.8|8545.9|8544.7|8544.3|8543.2|176
1624495800000|2021-06-24 00:50:00|8544.8|8543.9|8546.5|8545|8547.1|8545.9|8544.7|8543.7|341
1624496100000|2021-06-24 00:55:00|8546.8|8545.3|8545.4|8544.5|8547.2|8546|8544.8|8543.5|264
1624496400000|2021-06-24 01:00:00|8545.7|8544.2|8546|8545.1|8546.3|8545.2|8544.9|8543.8|318
1624496700000|2021-06-24 01:05:00|8545.9|8545|8545.9|8545|8547.2|8546.2|8545.8|8544.7|279
1624497000000|2021-06-24 01:10:00|8546|8545.1|8548.5|8547.6|8548.8|8547.6|8545.7|8544.7|212
1624497300000|2021-06-24 01:15:00|8548.8|8547.3|8547.9|8547|8548.8|8547.3|8547.7|8546.3|152
1624497600000|2021-06-24 01:20:00|8548|8547.1|8546.9|8546|8548.7|8547.4|8546.9|8545.8|224
1624497900000|2021-06-24 01:25:00|8547|8546.1|8547.5|8546|8548.4|8547.1|8546.5|8545.2|275
1624498200000|2021-06-24 01:30:00|8547.4|8545.9|8544.5|8543|8547.4|8546|8543.9|8542.7|416
1624498500000|2021-06-24 01:35:00|8544.4|8542.9|8543|8541.5|8545.3|8543.9|8542.7|8541.4|301
1624498800000|2021-06-24 01:40:00|8542.7|8541.8|8542.9|8541.4|8544.1|8542.9|8542.4|8541.2|235
1624499100000|2021-06-24 01:45:00|8543|8541.5|8542.1|8541.2|8543.4|8542.1|8541.6|8540.4|278
1624499400000|2021-06-24 01:50:00|8542.2|8541.3|8540.1|8539.2|8543.1|8541.9|8540.1|8539.2|235
1624499700000|2021-06-24 01:55:00|8540|8539.1|8541.2|8539.7|8541.2|8540.1|8539.9|8538.9|302
1624500000000|2021-06-24 02:00:00|8541.1|8539.6|8541|8540.1|8541.5|8540.2|8539.7|8538.5|284
1624500300000|2021-06-24 02:05:00|8541.1|8540.2|8540.6|8539.7|8541.8|8540.6|8540.5|8539.3|260
1624500600000|2021-06-24 02:10:00|8540.9|8539.4|8540.6|8539.1|8541.2|8540.1|8539.9|8538.7|162
1624500900000|2021-06-24 02:15:00|8540.5|8539|8539.8|8538.9|8540.7|8539.4|8539.5|8538.3|164
1624501200000|2021-06-24 02:20:00|8539.7|8538.8|8539.9|8539|8540.2|8539.2|8539.1|8537.9|165
1624501500000|2021-06-24 02:25:00|8539.8|8538.9|8539.3|8538.4|8540.4|8539.2|8539.3|8538.1|160
1624501800000|2021-06-24 02:30:00|8539.4|8538.5|8540.5|8539.6|8541.1|8539.9|8539.2|8538.1|212
1624502100000|2021-06-24 02:35:00|8540.4|8539.5|8540.7|8539.8|8541.2|8540|8540|8538.9|230
1624502400000|2021-06-24 02:40:00|8540.8|8539.9|8541.3|8539.8|8541.3|8540.2|8540.2|8539|198
1624502700000|2021-06-24 02:45:00|8541.2|8539.7|8541.5|8540.6|8541.7|8540.6|8540.6|8539.4|191
1624503000000|2021-06-24 02:50:00|8541.7|8540.2|8542.1|8540.6|8542.3|8541.1|8541.3|8540|244
1624503300000|2021-06-24 02:55:00|8541.8|8540.9|8542.6|8541.1|8542.7|8541.5|8541.6|8540.4|227
1624503600000|2021-06-24 03:00:00|8542.7|8541.2|8541.4|8539.9|8542.7|8541.3|8540.8|8539.5|162
1624503900000|2021-06-24 03:05:00|8541.1|8540.2|8541.4|8539.9|8541.6|8540.2|8541|8539.6|162
1624504200000|2021-06-24 03:10:00|8541.5|8540|8542|8541.1|8542.6|8541.6|8541.3|8539.9|226
1624504500000|2021-06-24 03:15:00|8542.3|8540.8|8542.6|8541.1|8542.7|8541.6|8541.8|8540.6|153
1624504800000|2021-06-24 03:20:00|8542.5|8541.6|8542.3|8541.4|8542.8|8541.7|8542.1|8540.8|155
1624505100000|2021-06-24 03:25:00|8542.4|8541.5|8542.4|8541.5|8542.6|8541.5|8541.9|8540.7|109
1624505400000|2021-06-24 03:30:00|8542.3|8541.4|8541.9|8541|8542.6|8541.4|8541.7|8540.6|94
1624505700000|2021-06-24 03:35:00|8541.8|8540.9|8541.3|8540.4|8542.2|8541|8541.2|8540.1|99
1624506000000|2021-06-24 03:40:00|8541.4|8540.5|8542.5|8541|8542.5|8541.4|8540.8|8539.6|97
1624506300000|2021-06-24 03:45:00|8542.2|8541.3|8543.9|8542.4|8545.5|8544.1|8542.1|8541.2|208
1624506600000|2021-06-24 03:50:00|8543.7|8542.8|8544.3|8542.8|8544.7|8543.4|8543.4|8542.1|166
1624506900000|2021-06-24 03:55:00|8544.4|8542.9|8543.2|8541.7|8544.4|8543.1|8542.8|8541.6|135
1624507200000|2021-06-24 04:00:00|8543.3|8541.8|8542.9|8541.4|8543.8|8542.7|8542.6|8541.4|139
1624507500000|2021-06-24 04:05:00|8543|8541.5|8542.8|8541.3|8543.1|8541.8|8542.3|8541|120
1624507800000|2021-06-24 04:10:00|8542.6|8541.7|8542.7|8541.2|8543.3|8542.1|8542.3|8541.1|97
1624508100000|2021-06-24 04:15:00|8542.8|8541.3|8542.3|8540.8|8542.8|8541.5|8542.1|8540.8|84
1624508400000|2021-06-24 04:20:00|8542.5|8541|8542.6|8541.1|8542.7|8541.5|8542|8540.8|82
1624508700000|2021-06-24 04:25:00|8542.5|8541|8542.4|8540.9|8542.6|8541.5|8542|8540.7|67
1624509000000|2021-06-24 04:30:00|8542.1|8541.2|8542.2|8540.7|8542.5|8541.3|8541.7|8540.5|91
1624509300000|2021-06-24 04:35:00|8542.1|8540.6|8541.9|8540.4|8542.6|8541.4|8541.3|8540|121
1624509600000|2021-06-24 04:40:00|8541.6|8540.7|8542.1|8540.6|8542.4|8541.1|8541.6|8540.3|107
1624509900000|2021-06-24 04:45:00|8542.2|8540.7|8542.6|8541.1|8542.8|8541.5|8542.1|8540.6|117
1624510200000|2021-06-24 04:50:00|8542.3|8541.4|8542.2|8540.7|8542.7|8541.5|8541.7|8540.4|102
1624510500000|2021-06-24 04:55:00|8542.3|8540.8|8542.3|8540.8|8542.8|8541.6|8541.8|8540.6|123
1624510800000|2021-06-24 05:00:00|8542.4|8540.9|8543.4|8541.9|8543.7|8542.6|8542.1|8540.7|138
1624511100000|2021-06-24 05:05:00|8543.1|8542.2|8543.9|8542.4|8544|8542.9|8543.1|8541.9|77
1624511400000|2021-06-24 05:10:00|8544|8542.5|8543.6|8542.1|8544.4|8543.2|8543.2|8542.1|149
1624511700000|2021-06-24 05:15:00|8543.3|8542.4|8543.2|8542.3|8543.9|8542.6|8542.9|8541.6|139
1624512000000|2021-06-24 05:20:00|8543.1|8542.2|8543.1|8542.2|8543.6|8542.3|8542.7|8541.5|96
1624512300000|2021-06-24 05:25:00|8543.3|8542.4|8543.3|8541.8|8543.6|8542.4|8542.7|8541.4|125
1624512600000|2021-06-24 05:30:00|8543.4|8541.9|8543.3|8541.8|8545.2|8544|8542.8|8541.5|219
1624512900000|2021-06-24 05:35:00|8543.4|8541.9|8543.2|8541.7|8543.4|8542|8542.4|8541.2|145
1624513200000|2021-06-24 05:40:00|8543|8542.1|8543|8541.5|8543.7|8542.4|8542.5|8541.2|185
1624513500000|2021-06-24 05:45:00|8542.9|8541.4|8543.5|8542|8543.6|8542.2|8542.6|8541.1|109
1624513800000|2021-06-24 05:50:00|8543.6|8542.1|8543.1|8541.6|8543.9|8542.4|8542.6|8541.4|152
1624514100000|2021-06-24 05:55:00|8543.2|8541.7|8543.5|8542|8543.5|8542.3|8541.9|8540.8|240
1624514400000|2021-06-24 06:00:00|8543.6|8542.1|8545.7|8544.8|8545.8|8544.8|8543.4|8542.1|403
1624514700000|2021-06-24 06:05:00|8545.6|8544.7|8547|8546.1|8547.4|8546.2|8544.8|8543.8|352
1624515000000|2021-06-24 06:10:00|8546.9|8546|8543.1|8541.6|8547.2|8546|8542.3|8541.2|376
1624515300000|2021-06-24 06:15:00|8542.8|8541.9|8539.2|8537.7|8543.3|8541.9|8539.1|8537.6|311
1624515600000|2021-06-24 06:20:00|8539.1|8537.6|8541|8539.5|8541.7|8540.5|8538.6|8537.3|415
1624515900000|2021-06-24 06:25:00|8541.1|8539.6|8544.6|8543.1|8544.9|8543.4|8540.4|8539.2|340
1624516200000|2021-06-24 06:30:00|8544.7|8543.2|8546.8|8545.9|8547.2|8546.3|8542.5|8541.4|316
1624516500000|2021-06-24 06:35:00|8546.7|8545.8|8548|8547.1|8548.4|8547.5|8546.4|8545.2|297
1624516800000|2021-06-24 06:40:00|8548.1|8547.2|8547.7|8546.2|8548.6|8547.4|8547|8545.9|268
1624517100000|2021-06-24 06:45:00|8548|8547.1|8549.8|8548.3|8551.1|8550.1|8548|8546.7|330
1624517400000|2021-06-24 06:50:00|8549.9|8548.4|8550|8548.5|8552.8|8551.6|8549.4|8548.3|281
1624517700000|2021-06-24 06:55:00|8549.9|8549|8549.3|8547.8|8550.3|8549.2|8547.7|8546.8|287
1624518000000|2021-06-24 07:00:00|8549.4|8547.9|8546.8|8545.9|8552.3|8551.4|8546.1|8545|444
1624518300000|2021-06-24 07:05:00|8546.9|8546|8547.4|8546.5|8549|8547.9|8546.3|8545.2|418
1624518600000|2021-06-24 07:10:00|8547.5|8546.6|8548.9|8547.4|8550.3|8549.3|8547.3|8546.1|381
1624518900000|2021-06-24 07:15:00|8548.8|8547.3|8549.8|8548.9|8553.7|8552.5|8548.2|8546.8|409
1624519200000|2021-06-24 07:20:00|8549.7|8548.8|8548.9|8548|8553|8551.6|8548.8|8547.8|360
1624519500000|2021-06-24 07:25:00|8549|8548.1|8551.9|8551|8551.9|8551|8548.8|8547.9|358
1624519800000|2021-06-24 07:30:00|8551.8|8550.9|8555.5|8554|8556.7|8555.8|8551.8|8550.9|314
1624520100000|2021-06-24 07:35:00|8555.6|8554.1|8557.1|8556.2|8557.1|8556.2|8553.8|8552.9|351
1624520400000|2021-06-24 07:40:00|8557|8556.1|8555.3|8554.4|8559.7|8558.8|8553.6|8552.4|413
1624520700000|2021-06-24 07:45:00|8555.2|8554.3|8553.8|8552.9|8556.3|8554.9|8553|8551.9|351
1624521000000|2021-06-24 07:50:00|8553.7|8552.8|8549|8548.1|8553.8|8552.9|8548.8|8547.3|390
1624521300000|2021-06-24 07:55:00|8549.3|8547.8|8550.4|8548.9|8550.7|8549.3|8547.2|8546.1|288
1624521600000|2021-06-24 08:00:00|8550.3|8548.8|8543.3|8541.8|8552|8550.9|8543.2|8541.7|442
1624521900000|2021-06-24 08:05:00|8543.2|8541.7|8544.2|8542.7|8545.5|8544|8543|8541.5|343
1624522200000|2021-06-24 08:10:00|8544.3|8542.8|8541.7|8540.2|8546|8544.6|8541.6|8540.1|357
1624522500000|2021-06-24 08:15:00|8541.8|8540.3|8537.4|8535.9|8542.1|8540.9|8536.5|8535.3|398
1624522800000|2021-06-24 08:20:00|8537.2|8536.3|8536.2|8534.7|8538.9|8537.5|8535.8|8534.6|413
1624523100000|2021-06-24 08:25:00|8536.3|8534.8|8538.6|8537.1|8539.8|8538.3|8536.1|8534.6|296
1624523400000|2021-06-24 08:30:00|8538.7|8537.2|8538.8|8537.3|8540.8|8539.6|8537.6|8536.1|415
1624523700000|2021-06-24 08:35:00|8538.9|8537.4|8537.9|8537|8539.4|8538.2|8536.5|8535.2|324
1624524000000|2021-06-24 08:40:00|8538.3|8537.4|8538.6|8537.1|8539.9|8539|8537.1|8536.2|312
1624524300000|2021-06-24 08:45:00|8538.7|8537.2|8535.6|8534.7|8538.9|8538|8535.5|8534.6|222
1624524600000|2021-06-24 08:50:00|8535.7|8534.2|8538|8537.1|8538.4|8537.2|8534.1|8533|328
1624524900000|2021-06-24 08:55:00|8537.9|8537|8537|8535.5|8538.9|8537.5|8536.8|8535.5|236
1624525200000|2021-06-24 09:00:00|8536.9|8535.4|8538|8537.1|8538.4|8537.3|8536.4|8535.1|242
1624525500000|2021-06-24 09:05:00|8537.9|8537|8538.3|8537.4|8539|8538.1|8537.1|8536|254
1624525800000|2021-06-24 09:10:00|8538.2|8537.3|8542.7|8541.2|8543.2|8542|8538.2|8537.3|249
1624526100000|2021-06-24 09:15:00|8542.8|8541.3|8538.4|8537.5|8543.1|8541.9|8538.3|8537.2|307
1624526400000|2021-06-24 09:20:00|8538.3|8537.4|8540.7|8539.8|8541.1|8540|8537.2|8536|389
1624526700000|2021-06-24 09:25:00|8540.8|8539.9|8542.8|8541.3|8542.9|8541.7|8540.1|8538.8|305
1624527000000|2021-06-24 09:30:00|8543|8541.5|8551.8|8550.9|8551.8|8550.9|8542.9|8541.4|337
1624527300000|2021-06-24 09:35:00|8552|8550.5|8551.9|8551|8554.4|8553.3|8551.1|8549.8|332
1624527600000|2021-06-24 09:40:00|8552|8551.1|8552.8|8551.9|8553.2|8552|8551.2|8549.9|366
1624527900000|2021-06-24 09:45:00|8552.7|8551.8|8552.6|8551.7|8554.9|8554|8552.2|8551|366
1624528200000|2021-06-24 09:50:00|8552.7|8551.8|8552.6|8551.7|8554.5|8553.4|8551.4|8550.3|299
1624528500000|2021-06-24 09:55:00|8552.5|8551.6|8554.6|8553.7|8555.3|8554.4|8552.5|8551.2|294
1624528800000|2021-06-24 10:00:00|8554.8|8553.3|8554.1|8553.2|8555.6|8554.7|8552.7|8551.5|284
1624529100000|2021-06-24 10:05:00|8554|8553.1|8557.5|8556.6|8558.6|8557.4|8553.4|8552.3|314
1624529400000|2021-06-24 10:10:00|8557.8|8556.3|8553.4|8551.9|8557.9|8557|8552.5|8551.3|335
1624529700000|2021-06-24 10:15:00|8553.5|8552|8553.2|8552.3|8553.8|8552.9|8551.3|8550.4|318
1624530000000|2021-06-24 10:20:00|8553.1|8552.2|8550.3|8549.4|8554|8553.1|8550.2|8549.3|293
1624530300000|2021-06-24 10:25:00|8549.9|8549|8549|8548.1|8550.7|8549.6|8548.1|8547.1|257
1624530600000|2021-06-24 10:30:00|8549.1|8548.2|8549.9|8549|8552.3|8551.2|8549|8548.1|363
1624530900000|2021-06-24 10:35:00|8550|8549.1|8547|8546.1|8550.4|8549.3|8545.9|8544.7|320
1624531200000|2021-06-24 10:40:00|8546.9|8546|8549.6|8548.7|8549.9|8549|8546.9|8546|249
1624531500000|2021-06-24 10:45:00|8549.5|8548.6|8544.8|8543.9|8549.9|8548.7|8544.6|8543.4|285
1624531800000|2021-06-24 10:50:00|8544.9|8544|8545.2|8543.7|8546.2|8544.9|8543.9|8542.8|267
1624532100000|2021-06-24 10:55:00|8545.6|8544.1|8555|8544|8555.3|8550.1|8545.5|8542.1|575
1624532400000|2021-06-24 11:00:00|8554.2|8543.2|8584|8582.5|8584.4|8582.9|8546.3|8538.8|1079
1624532700000|2021-06-24 11:05:00|8583.9|8582.4|8579.9|8578.4|8590.6|8589.4|8579.7|8578.2|810
1624533000000|2021-06-24 11:10:00|8580.1|8578.6|8578.8|8577.3|8588.1|8586.6|8578.5|8577|606
1624533300000|2021-06-24 11:15:00|8578.7|8577.2|8577.6|8576.1|8581.2|8579.7|8576.5|8575|480
1624533600000|2021-06-24 11:20:00|8577.5|8576|8575.7|8574.2|8582|8580.5|8575.1|8573.6|507
1624533900000|2021-06-24 11:25:00|8575.6|8574.1|8574.6|8573.1|8576.5|8575.2|8572.3|8571|474
1624534200000|2021-06-24 11:30:00|8575|8573.5|8579.1|8577.6|8583.2|8581.7|8574.3|8573|552
1624534500000|2021-06-24 11:35:00|8578.8|8577.9|8583.6|8582.7|8584.7|8583.4|8578.8|8577.7|380
1624534800000|2021-06-24 11:40:00|8583.7|8582.8|8579.6|8578.7|8584.3|8583.1|8579.1|8578.2|361
1624535100000|2021-06-24 11:45:00|8579.7|8578.8|8582.5|8581.6|8585.9|8584.5|8579.3|8578.4|438
1624535400000|2021-06-24 11:50:00|8582.4|8581.5|8580.4|8579.5|8583.6|8582.7|8580.2|8578.9|364
1624535700000|2021-06-24 11:55:00|8580.9|8579.4|8580.9|8579.4|8583.6|8582.4|8578|8577.1|454
1624536000000|2021-06-24 12:00:00|8581.1|8579.6|8592.5|8591|8592.7|8591.5|8580.2|8579.1|583
1624536300000|2021-06-24 12:05:00|8592.4|8590.9|8587.6|8586.7|8592.8|8591.8|8587.6|8586.6|414
1624536600000|2021-06-24 12:10:00|8588|8586.5|8589.1|8588.2|8589.6|8588.6|8585.3|8584|427
1624536900000|2021-06-24 12:15:00|8589.5|8588|8589.1|8588.2|8589.9|8588.6|8586.5|8585.3|435
1624537200000|2021-06-24 12:20:00|8588.8|8587.9|8588.7|8587.8|8590.9|8589.4|8587.9|8586.9|418
1624537500000|2021-06-24 12:25:00|8588.8|8587.9|8587.4|8582.7|8589.5|8588|8586.3|8581.3|358
1624537800000|2021-06-24 12:30:00|8587.3|8582.5|8587.7|8586.8|8588.6|8586.8|8583.4|8581.9|694
1624538100000|2021-06-24 12:35:00|8588.1|8586.6|8584.7|8583.8|8588.1|8586.6|8583.5|8582.4|497
1624538400000|2021-06-24 12:40:00|8584.6|8583.7|8586.9|8586|8587.6|8586.1|8582.4|8581.4|464
1624538700000|2021-06-24 12:45:00|8587.1|8585.6|8586|8585.1|8588|8587.1|8584.9|8584|413
1624539000000|2021-06-24 12:50:00|8586.1|8585.2|8588.5|8587.6|8589|8588|8585.2|8584.3|413
1624539300000|2021-06-24 12:55:00|8588.4|8587.5|8583.9|8583|8588.6|8587.7|8582.4|8581.5|453
1624539600000|2021-06-24 13:00:00|8584|8583.1|8585.1|8584.2|8587.3|8586.2|8584|8582.9|428
1624539900000|2021-06-24 13:05:00|8585|8584.1|8585.2|8584.3|8585.8|8584.9|8584.1|8583|412
1624540200000|2021-06-24 13:10:00|8585.1|8584.2|8585.4|8584.5|8586.9|8586|8584.3|8583.3|363
1624540500000|2021-06-24 13:15:00|8585.3|8584.4|8581.2|8580.3|8585.9|8585|8581|8580|321
1624540800000|2021-06-24 13:20:00|8581.1|8580.2|8581.8|8580.9|8583.5|8582.6|8580.7|8579.6|344
1624541100000|2021-06-24 13:25:00|8581.9|8581|8582.3|8581.4|8583.3|8582.4|8580.7|8579.8|332
1624541400000|2021-06-24 13:30:00|8582.2|8581.3|8583.8|8582.9|8586.6|8585.7|8581.7|8580.8|488
1624541700000|2021-06-24 13:35:00|8583.5|8582.6|8583.1|8582.2|8585.3|8584.4|8583|8582.1|374
1624542000000|2021-06-24 13:40:00|8583.2|8582.3|8580.6|8579.7|8583.2|8582.3|8579.6|8578.7|414
1624542300000|2021-06-24 13:45:00|8580.3|8579.4|8581.8|8580.9|8583.1|8582.2|8580|8579|396
1624542600000|2021-06-24 13:50:00|8582.1|8580.6|8583.5|8582.6|8585|8584.1|8580.3|8579.4|517
1624542900000|2021-06-24 13:55:00|8583.3|8582.4|8581|8580.1|8585.1|8584.2|8580.7|8579.8|619
1624543200000|2021-06-24 14:00:00|8580.9|8580|8578.6|8577.7|8582.5|8581.6|8578.5|8577.4|607
1624543500000|2021-06-24 14:05:00|8578.5|8577.6|8578.7|8577.8|8580.2|8579.3|8578.4|8577.5|448
1624543800000|2021-06-24 14:10:00|8578.6|8577.7|8579.8|8578.9|8581.1|8580.1|8578.5|8577.4|433
1624544100000|2021-06-24 14:15:00|8579.7|8578.8|8578.9|8578|8580.9|8580|8578.9|8578|415
1624544400000|2021-06-24 14:20:00|8579|8578.1|8581.5|8580.6|8581.9|8581|8578.5|8577.6|358
1624544700000|2021-06-24 14:25:00|8581.6|8580.7|8580.4|8579.5|8582.8|8581.9|8579.2|8578.3|334
1624545000000|2021-06-24 14:30:00|8580.3|8579.4|8582.7|8581.8|8584.6|8583.7|8580.3|8579.4|466
1624545300000|2021-06-24 14:35:00|8582.8|8581.9|8581.1|8580.2|8583.4|8582.5|8580|8579.1|516
1624545600000|2021-06-24 14:40:00|8581.2|8580.3|8578.9|8578|8581.5|8580.6|8578.6|8577.6|482
1624545900000|2021-06-24 14:45:00|8579|8578.1|8581.4|8580.5|8582.3|8581.4|8577.1|8576.2|645
1624546200000|2021-06-24 14:50:00|8581.3|8580.4|8583.6|8582.7|8584.1|8582.9|8580.4|8579.4|706
1624546500000|2021-06-24 14:55:00|8583.7|8582.8|8584.6|8583.1|8586.3|8585.4|8582.9|8581.7|707
1624546800000|2021-06-24 15:00:00|8584.2|8582.7|8581.4|8580.5|8584.2|8583.1|8579.7|8578.8|583
1624547100000|2021-06-24 15:05:00|8581.3|8580.4|8580.6|8579.1|8582.6|8581.5|8578.2|8577|698
1624547400000|2021-06-24 15:10:00|8580.7|8579.2|8581.8|8580.3|8582.9|8581.6|8579.4|8578.2|422
1624547700000|2021-06-24 15:15:00|8581.9|8580.4|8582.9|8582|8584.2|8583.3|8581.4|8580.3|409
1624548000000|2021-06-24 15:20:00|8583|8582.1|8582.1|8581.2|8583.8|8582.9|8581.5|8580.6|460
1624548300000|2021-06-24 15:25:00|8582|8581.1|8582|8580.5|8584.9|8583.4|8581.6|8580.1|529
1624548600000|2021-06-24 15:30:00|8582.1|8580.6|8578.3|8577.4|8582.1|8580.6|8577.7|8576.2|497
1624548900000|2021-06-24 15:35:00|8578.4|8577.5|8579.1|8578.2|8579.7|8578.5|8577.5|8576.2|344
1624549200000|2021-06-24 15:40:00|8579.3|8577.8|8576.6|8575.7|8579.7|8578.6|8576.3|8575.3|450
1624549500000|2021-06-24 15:45:00|8576.8|8575.3|8578.5|8577.6|8578.6|8577.7|8576.6|8575.3|348
1624549800000|2021-06-24 15:50:00|8578.4|8577.5|8578.6|8577.7|8579.6|8578.5|8578|8577|342
1624550100000|2021-06-24 15:55:00|8578.7|8577.8|8576.7|8575.8|8579.1|8577.9|8576.6|8575.7|354
1624550400000|2021-06-24 16:00:00|8576.8|8575.9|8577.5|8576.6|8578.5|8577.3|8575.9|8574.7|287
1624550700000|2021-06-24 16:05:00|8577.4|8576.5|8576|8574.5|8578.2|8577|8575.7|8574.5|268
1624551000000|2021-06-24 16:10:00|8575.9|8575|8577.3|8576.4|8577.8|8576.7|8575.6|8574.4|282
1624551300000|2021-06-24 16:15:00|8577.4|8576.5|8576.6|8575.1|8579.4|8578.2|8576.1|8575|389
1624551600000|2021-06-24 16:20:00|8576.8|8575.3|8575.7|8574.8|8577.2|8576|8575.4|8574.4|276
1624551900000|2021-06-24 16:25:00|8575.8|8574.9|8574.9|8574|8576|8574.9|8574.4|8573.4|315
1624552200000|2021-06-24 16:30:00|8575.1|8574.2|8575.4|8574.5|8576.2|8575.3|8574.8|8573.9|300
1624552500000|2021-06-24 16:35:00|8575.3|8574.4|8573.9|8573|8575.9|8575|8573.8|8572.9|267
1624552800000|2021-06-24 16:40:00|8573.8|8572.9|8572.1|8571.2|8574.2|8573.3|8571.7|8570.6|264
1624553100000|2021-06-24 16:45:00|8572.4|8570.9|8571|8570.1|8572.4|8571.3|8570.4|8569.1|453
1624553400000|2021-06-24 16:50:00|8571.1|8570.2|8570.8|8569.9|8572.3|8571|8570.4|8569.4|346
1624553700000|2021-06-24 16:55:00|8570.9|8570|8571|8570.1|8571.2|8570.3|8569.5|8568.6|333
1624554000000|2021-06-24 17:00:00|8571.1|8570.2|8570.5|8569.6|8571.6|8570.7|8569.5|8568.5|312
1624554300000|2021-06-24 17:05:00|8570.6|8569.7|8572|8571.1|8572.2|8571.3|8570.1|8569.2|230
1624554600000|2021-06-24 17:10:00|8572.1|8571.2|8571.9|8571|8572.2|8571.3|8571.1|8570.2|228
1624554900000|2021-06-24 17:15:00|8572|8571.1|8570.7|8569.8|8572.3|8571.4|8570.2|8569.3|180
1624555200000|2021-06-24 17:20:00|8570.8|8569.9|8572.5|8571.6|8572.7|8571.8|8570.7|8569.8|242
1624555500000|2021-06-24 17:25:00|8572.3|8571.4|8572.8|8571.3|8572.9|8571.9|8571.9|8570.8|199
1624555800000|2021-06-24 17:30:00|8572.7|8571.8|8571.1|8570.2|8572.9|8572|8571|8570.1|177
1624556100000|2021-06-24 17:35:00|8571.3|8570.4|8571.9|8571|8572.8|8571.9|8570.9|8570|230
1624556400000|2021-06-24 17:40:00|8572|8571.1|8571.7|8570.8|8572|8571.1|8571|8570.1|221
1624556700000|2021-06-24 17:45:00|8571.6|8570.7|8569.6|8568.7|8572.1|8571.2|8569.4|8568.5|253
1624557000000|2021-06-24 17:50:00|8569.5|8568.6|8569.2|8568.3|8570.8|8569.9|8569.1|8568.2|243
1624557300000|2021-06-24 17:55:00|8569.3|8568.4|8568.9|8567.4|8570.6|8569.3|8568.6|8567.4|244
1624557600000|2021-06-24 18:00:00|8568.6|8567.7|8567.4|8566.5|8569.2|8568|8566.3|8565.3|512
1624557900000|2021-06-24 18:05:00|8567.3|8566.4|8566.3|8565.4|8568.4|8567.5|8566.3|8565.4|311
1624558200000|2021-06-24 18:10:00|8566.4|8565.5|8564.7|8563.8|8566.7|8565.5|8564.1|8563|241
1624558500000|2021-06-24 18:15:00|8565.1|8563.6|8563.8|8562.9|8565.2|8564|8562.3|8561.4|277
1624558800000|2021-06-24 18:20:00|8563.9|8563|8562.8|8561.9|8563.9|8563|8562.7|8561.6|294
1624559100000|2021-06-24 18:25:00|8562.7|8561.8|8561.9|8561|8563|8562.1|8561.5|8560.6|236
1624559400000|2021-06-24 18:30:00|8562.1|8561.2|8562.8|8561.9|8563|8562.1|8561.7|8560.4|224
1624559700000|2021-06-24 18:35:00|8562.9|8562|8562.6|8561.7|8562.9|8562|8562.1|8561.1|206
1624560000000|2021-06-24 18:40:00|8562.8|8561.9|8564.3|8563.4|8564.4|8563.5|8562.5|8561.5|214
1624560300000|2021-06-24 18:45:00|8564.2|8563.3|8564.7|8563.8|8565.1|8564.2|8563.3|8562.1|224
1624560600000|2021-06-24 18:50:00|8564.6|8563.7|8565.9|8565|8566|8565.1|8564.6|8563.7|200
1624560900000|2021-06-24 18:55:00|8566|8565.1|8567.1|8566.2|8567.5|8566.6|8565.8|8564.9|279
1624561200000|2021-06-24 19:00:00|8567|8566.1|8568|8567.1|8568.3|8567.4|8565.5|8564.4|307
1624561500000|2021-06-24 19:05:00|8568.1|8567.2|8567.4|8566.5|8568.4|8567.4|8567.3|8566.2|183
1624561800000|2021-06-24 19:10:00|8567.5|8566.6|8568.2|8567.3|8568.5|8567.4|8567.4|8566.4|204
1624562100000|2021-06-24 19:15:00|8568|8567.1|8566.7|8565.8|8568.2|8567.2|8566.7|8565.5|231
1624562400000|2021-06-24 19:20:00|8566.8|8565.9|8567.2|8565.7|8567.7|8566.6|8566.6|8565.4|221
1624562700000|2021-06-24 19:25:00|8567|8566.1|8567.7|8566.8|8568|8567.1|8566.6|8565.5|181
1624563000000|2021-06-24 19:30:00|8567.8|8566.9|8566.6|8565.7|8568|8567|8566.1|8565|247
1624563300000|2021-06-24 19:35:00|8566.5|8565.6|8567.7|8566.2|8568.3|8567.1|8566.4|8565.5|249
1624563600000|2021-06-24 19:40:00|8567.8|8566.3|8567.1|8566.2|8568.2|8566.9|8566.9|8565.9|199
1624563900000|2021-06-24 19:45:00|8567|8566.1|8567.7|8566.2|8568.2|8567|8566.9|8565.9|231
1624564200000|2021-06-24 19:50:00|8567.3|8566.4|8568.3|8567.4|8568.6|8567.6|8567.1|8565.9|234
1624564500000|2021-06-24 19:55:00|8568.6|8567.1|8563.2|8562.3|8568.8|8567.7|8562.7|8561.6|522
1624564800000|2021-06-24 20:00:00|8563.1|8562.2|8564.4|8562.9|8565.3|8564|8562.4|8561.5|483
1624565100000|2021-06-24 20:05:00|8564.3|8562.8|8565.9|8565|8566.2|8565.1|8564|8562.8|197
1624565400000|2021-06-24 20:10:00|8566|8565.1|8566.8|8565.9|8566.9|8566|8565.8|8564.6|200
1624565700000|2021-06-24 20:15:00|8566.7|8565.8|8567.1|8565.6|8567.3|8566.1|8566.4|8565.3|223
1624566000000|2021-06-24 20:20:00|8566.7|8565.8|8567|8565.5|8567.6|8566.4|8566.5|8565.4|160
1624566300000|2021-06-24 20:25:00|8567.1|8565.6|8566.3|8564.8|8567.1|8565.9|8565.6|8564.4|137
1624566600000|2021-06-24 20:30:00|8566.4|8564.9|8569.6|8568.1|8570.6|8569.5|8566.4|8564.9|296
1624566900000|2021-06-24 20:35:00|8569.5|8568|8569.5|8568|8569.7|8568.2|8568.6|8567.1|171
1624567200000|2021-06-24 20:40:00|8569.6|8568.1|8569.9|8568.4|8570.5|8569.2|8569.3|8567.8|230
1624567500000|2021-06-24 20:45:00|8570.1|8568.6|8569.8|8568.3|8570.5|8569|8568.9|8567.4|225
1624567800000|2021-06-24 20:50:00|8569.9|8568.4|8572.7|8566.6|8575.5|8569.6|8569.7|8564|898
1624568100000|2021-06-24 20:55:00|8572.9|8568.6|8573.4|8562.4|8575.9|8569.1|8569.2|8560|1225
1624568400000|2021-06-24 21:00:00|8572.8|8566.3|8577.5|8566.5|8578.4|8567.4|8571.8|8560.8|38
1624568700000|2021-06-24 21:05:00|8579.5|8568.5|8573.3|8562.3|8579.5|8568.5|8572.7|8561.7|110
1624569000000|2021-06-24 21:10:00|8573.5|8562.5|8574.1|8563.1|8575.2|8564.2|8572.8|8561.8|165
1624569300000|2021-06-24 21:15:00|8574|8563|8575.8|8566.6|8577.7|8570.3|8573.1|8562.1|188
1624569600000|2021-06-24 21:20:00|8575.7|8566.7|8574.2|8567.6|8577|8571.5|8573|8566.3|117
1624569900000|2021-06-24 21:25:00|8573.2|8567.5|8575.5|8566|8576|8571.6|8573|8565.5|110
1624570200000|2021-06-24 21:30:00|8575|8566.6|8573.5|8567.2|8576.6|8569|8571.3|8560.3|176
1624570500000|2021-06-24 21:35:00|8572.9|8566.7|8573.4|8567.1|8578.3|8568.4|8571.1|8560.1|258
1624570800000|2021-06-24 21:40:00|8573.2|8567.3|8574.9|8563.9|8576|8568.2|8570.9|8559.9|185
1624571100000|2021-06-24 21:45:00|8574.6|8563.6|8573.5|8568.8|8576.8|8568.9|8572|8563.6|228
1624571400000|2021-06-24 21:50:00|8573.7|8568.7|8574.6|8566|8576.9|8570.2|8572.4|8564.3|407
1624571700000|2021-06-24 21:55:00|8574.7|8565.9|8575.3|8565.9|8578.4|8569.5|8571.7|8563.7|326
1624572000000|2021-06-24 22:00:00|8575.6|8566.1|8570.9|8568.5|8577.3|8569.3|8570.4|8563.5|883
1624572300000|2021-06-24 22:05:00|8571|8568.4|8570.5|8569|8571.3|8569.1|8570.2|8568.1|841
1624572600000|2021-06-24 22:10:00|8570.9|8568.5|8570.7|8569.2|8571.1|8569.4|8569.9|8567.9|369
1624572900000|2021-06-24 22:15:00|8570.6|8569.1|8570.6|8569.1|8571|8569.4|8570.4|8568.5|82
1624573200000|2021-06-24 22:20:00|8570.5|8569|8570.3|8568.8|8571|8569.5|8570.2|8568.5|122
1624573500000|2021-06-24 22:25:00|8570.5|8569|8571|8569.5|8571.5|8569.9|8570.4|8568.6|147
1624573800000|2021-06-24 22:30:00|8570.9|8569.4|8571.2|8569.7|8571.6|8569.8|8570.6|8569.1|145
1624574100000|2021-06-24 22:35:00|8571.3|8569.8|8571.2|8569.7|8571.6|8570.1|8570.7|8569.2|77
1624574400000|2021-06-24 22:40:00|8571.1|8569.6|8570.7|8569.2|8571.2|8569.7|8570.4|8568.6|92
1624574700000|2021-06-24 22:45:00|8570.6|8569.1|8570.9|8569.4|8571.3|8569.7|8570.6|8569.1|98
1624575000000|2021-06-24 22:50:00|8571|8569.5|8570.8|8569.3|8571.3|8569.7|8570.8|8568.9|62
1624575300000|2021-06-24 22:55:00|8570.9|8569.4|8571.9|8570.4|8572.2|8570.5|8570.8|8569|70
1624575600000|2021-06-24 23:00:00|8572|8570.5|8571.8|8570.3|8572.1|8570.6|8571.3|8569.8|120
1624575900000|2021-06-24 23:05:00|8571.7|8570.2|8571|8569.5|8571.8|8570.3|8570.8|8569.3|88
1624576200000|2021-06-24 23:10:00|8571.1|8569.6|8570.8|8569.3|8571.1|8569.6|8570.5|8569|94
1624576500000|2021-06-24 23:15:00|8570.9|8569.4|8570.8|8569.3|8571.1|8569.6|8570.3|8568.8|113
1624576800000|2021-06-24 23:20:00|8570.9|8569.4|8570.5|8569|8570.9|8569.4|8570.3|8568.8|73
1624577100000|2021-06-24 23:25:00|8570.6|8569.1|8570.5|8569|8570.7|8569.2|8570.1|8568.6|128
1624577400000|2021-06-24 23:30:00|8570.4|8568.9|8571.4|8569.9|8571.7|8570.2|8570.4|8568.9|116
1624577700000|2021-06-24 23:35:00|8571.3|8569.8|8571|8569.5|8571.6|8570.1|8571|8569.5|57
1624578000000|2021-06-24 23:40:00|8570.9|8570|8571.3|8569.8|8571.4|8570.1|8570.8|8569.5|39
1624578300000|2021-06-24 23:45:00|8571.4|8569.9|8571.2|8569.7|8571.7|8570.4|8571.2|8569.7|75
1624578600000|2021-06-24 23:50:00|8571.3|8569.8|8571.6|8570.1|8571.6|8570.1|8571.1|8569.6|54
1624578900000|2021-06-24 23:55:00|8571.7|8570.2|8571.9|8570.4|8572|8570.5|8571.2|8570|100
1624579200000|2021-06-25 00:00:00|8572|8570.5|8572.3|8570.8|8572.5|8571|8571|8569.5|205
1624579500000|2021-06-25 00:05:00|8572.2|8570.7|8572.9|8571.4|8573.2|8571.7|8572|8570.5|154
1624579800000|2021-06-25 00:10:00|8572.8|8571.3|8573.7|8572.2|8573.8|8572.3|8572|8570.5|175
1624580100000|2021-06-25 00:15:00|8573.8|8572.3|8573.8|8572.3|8574|8572.5|8573.5|8572|131
1624580400000|2021-06-25 00:20:00|8573.7|8572.2|8574.2|8572.7|8574.3|8572.8|8573.4|8571.9|155
1624580700000|2021-06-25 00:25:00|8574.1|8572.6|8572.8|8571.3|8574.2|8572.7|8572.4|8571|220
1624581000000|2021-06-25 00:30:00|8572.7|8571.2|8572.8|8571.3|8573.5|8572.2|8572.5|8571|185
1624581300000|2021-06-25 00:35:00|8572.7|8571.2|8573.4|8571.9|8573.6|8572.2|8572.5|8571|188
1624581600000|2021-06-25 00:40:00|8573.3|8571.8|8573.9|8572.4|8574.7|8573.3|8573|8571.5|253
1624581900000|2021-06-25 00:45:00|8573.8|8572.3|8572.8|8571.3|8574.2|8572.7|8572.4|8571.2|158
1624582200000|2021-06-25 00:50:00|8572.7|8571.2|8573|8571.5|8573.4|8571.9|8572.2|8570.8|251
1624582500000|2021-06-25 00:55:00|8573.1|8571.6|8574|8572.5|8574.1|8572.6|8572.9|8571.4|251
1624582800000|2021-06-25 01:00:00|8573.9|8572.4|8574.1|8572.6|8574.4|8572.9|8572.6|8571.2|338
1624583100000|2021-06-25 01:05:00|8574.2|8572.7|8574.2|8572.7|8575.5|8574.2|8573.9|8572.4|214
1624583400000|2021-06-25 01:10:00|8574.3|8572.8|8575.6|8574.1|8575.8|8574.5|8573.9|8572.5|253
1624583700000|2021-06-25 01:15:00|8575.5|8574|8575.8|8574.3|8575.8|8574.3|8574.7|8573.6|163
1624584000000|2021-06-25 01:20:00|8575.7|8574.2|8575.7|8574.2|8575.8|8574.6|8574.9|8573.6|146
1624584300000|2021-06-25 01:25:00|8575.6|8574.1|8575.9|8574.4|8576.1|8574.8|8574.8|8573.5|261
1624584600000|2021-06-25 01:30:00|8576|8574.5|8574.3|8572.8|8576.1|8574.6|8573.8|8572.7|273
1624584900000|2021-06-25 01:35:00|8574.2|8572.7|8574.3|8573.4|8574.6|8573.4|8572.5|8571.3|317
1624585200000|2021-06-25 01:40:00|8574.2|8573.3|8573.7|8572.2|8574.9|8573.6|8573.3|8571.8|192
1624585500000|2021-06-25 01:45:00|8573.8|8572.3|8573.9|8573|8575|8573.9|8573.1|8572|238
1624585800000|2021-06-25 01:50:00|8574|8573.1|8572.7|8571.2|8574.3|8573.1|8572.4|8571.2|264
1624586100000|2021-06-25 01:55:00|8572.4|8571.5|8571.5|8570.6|8573.4|8572.2|8571.4|8570.2|290
1624586400000|2021-06-25 02:00:00|8571.8|8570.3|8572.6|8571.1|8573|8571.8|8571.5|8570.2|209
1624586700000|2021-06-25 02:05:00|8572.5|8571|8572.6|8571.1|8572.9|8571.7|8571.8|8570.7|177
1624587000000|2021-06-25 02:10:00|8572.5|8571|8573.1|8571.6|8573.2|8572|8571.8|8570.6|130
1624587300000|2021-06-25 02:15:00|8573.2|8571.7|8574|8572.5|8574.2|8572.9|8572.5|8571.3|219
1624587600000|2021-06-25 02:20:00|8574.1|8572.6|8571.8|8570.3|8574.2|8573|8571.5|8570.3|198
1624587900000|2021-06-25 02:25:00|8572|8570.5|8572|8570.5|8572.4|8571.3|8571.6|8570.3|260
1624588200000|2021-06-25 02:30:00|8572.1|8570.6|8571.6|8570.1|8572.7|8571.4|8571.2|8570|147
1624588500000|2021-06-25 02:35:00|8571.5|8570|8570.8|8569.3|8571.6|8570.3|8570.3|8569.2|173
1624588800000|2021-06-25 02:40:00|8570.9|8569.4|8570.6|8569.1|8571.2|8569.9|8570.3|8569|115
1624589100000|2021-06-25 02:45:00|8570.7|8569.2|8571|8569.5|8571.8|8570.6|8570.3|8568.8|219
1624589400000|2021-06-25 02:50:00|8570.9|8569.4|8570.2|8568.7|8571|8569.5|8570|8568.6|149
1624589700000|2021-06-25 02:55:00|8570.3|8568.8|8571.1|8569.6|8571.2|8569.8|8569.7|8568.3|227
1624590000000|2021-06-25 03:00:00|8571.2|8569.7|8570.8|8569.3|8571.3|8570.2|8570.2|8568.9|189
1624590300000|2021-06-25 03:05:00|8570.7|8569.2|8570.6|8569.1|8571|8569.9|8570.2|8568.9|112
1624590600000|2021-06-25 03:10:00|8570.7|8569.2|8571.1|8569.6|8571.2|8570|8570.5|8569.1|84
1624590900000|2021-06-25 03:15:00|8571.2|8569.7|8570.4|8568.9|8571.6|8570.1|8570.2|8568.8|132
1624591200000|2021-06-25 03:20:00|8570.5|8569|8571|8569.5|8571.2|8569.8|8570.1|8568.9|107
1624591500000|2021-06-25 03:25:00|8570.6|8569.7|8570.7|8569.2|8571.1|8569.7|8570.3|8569|130
1624591800000|2021-06-25 03:30:00|8570.6|8569.1|8570.6|8569.1|8571.2|8570|8570.2|8569|140
1624592100000|2021-06-25 03:35:00|8570.7|8569.2|8570.4|8568.9|8571.1|8569.9|8570|8568.7|163
1624592400000|2021-06-25 03:40:00|8570.3|8568.8|8569.7|8568.8|8570.3|8569|8569|8567.7|161
1624592700000|2021-06-25 03:45:00|8569.9|8568.4|8571.1|8569.6|8571.3|8570|8569.5|8568.2|120
1624593000000|2021-06-25 03:50:00|8571.2|8569.7|8571.1|8570.2|8571.4|8570.2|8570.4|8569.1|150
1624593300000|2021-06-25 03:55:00|8571|8570.1|8572.7|8571.2|8572.7|8571.2|8571|8569.6|264
1624593600000|2021-06-25 04:00:00|8572.6|8571.1|8572.4|8570.9|8572.6|8571.2|8571.7|8570.6|107
1624593900000|2021-06-25 04:05:00|8572.3|8570.8|8573.6|8572.1|8574.2|8573|8571.7|8570.6|177
1624594200000|2021-06-25 04:10:00|8573.3|8572.4|8574.7|8573.2|8574.7|8573.5|8573.2|8572|132
1624594500000|2021-06-25 04:15:00|8574.6|8573.1|8574.1|8572.6|8574.8|8573.6|8573.8|8572.6|120
1624594800000|2021-06-25 04:20:00|8574.2|8572.7|8573.7|8572.8|8574.4|8573.1|8573.3|8572.1|176
1624595100000|2021-06-25 04:25:00|8573.8|8572.9|8574.9|8573.4|8575|8573.8|8573.5|8572.4|180
1624595400000|2021-06-25 04:30:00|8574.8|8573.3|8574.9|8573.4|8575.7|8574.4|8574.5|8573.3|236
1624595700000|2021-06-25 04:35:00|8575|8573.5|8575.4|8574.5|8576|8574.8|8574.9|8573.4|160
1624596000000|2021-06-25 04:40:00|8575.5|8574.6|8575.5|8574|8576.7|8575.5|8575.1|8573.7|167
1624596300000|2021-06-25 04:45:00|8575.6|8574.1|8574.9|8573.4|8575.6|8574.1|8574.5|8573.2|136
1624596600000|2021-06-25 04:50:00|8574.8|8573.3|8574.2|8573.3|8575.2|8573.9|8574.1|8572.9|153
1624596900000|2021-06-25 04:55:00|8574.1|8573.2|8574.1|8572.6|8574.7|8573.5|8573.4|8572.3|186
1624597200000|2021-06-25 05:00:00|8574.2|8572.7|8575|8573.5|8575.2|8574|8573.3|8572.1|257
1624597500000|2021-06-25 05:05:00|8574.9|8573.4|8574.4|8572.9|8575.2|8573.9|8574|8572.8|202
1624597800000|2021-06-25 05:10:00|8574.3|8572.8|8574.3|8572.8|8574.7|8573.5|8573.9|8572.7|153
1624598100000|2021-06-25 05:15:00|8574|8573.1|8574.5|8573|8574.8|8573.6|8573.8|8572.5|168
1624598400000|2021-06-25 05:20:00|8574.3|8573.4|8574.4|8573.5|8574.8|8573.6|8573.9|8572.7|117
1624598700000|2021-06-25 05:25:00|8574.3|8573.4|8575.2|8573.7|8575.5|8574.3|8574.3|8573|190
1624599000000|2021-06-25 05:30:00|8575.1|8573.6|8574.9|8573.4|8575.7|8574.3|8574.5|8573.2|186
1624599300000|2021-06-25 05:35:00|8574.8|8573.3|8574.4|8572.9|8575|8573.8|8573.8|8572.6|174
1624599600000|2021-06-25 05:40:00|8573.9|8573|8573.6|8572.7|8574.5|8573.2|8573.6|8572.3|104
1624599900000|2021-06-25 05:45:00|8573.7|8572.8|8573.6|8572.1|8574.6|8573.4|8573|8571.7|232
1624600200000|2021-06-25 05:50:00|8573.7|8572.2|8573.3|8572.4|8574|8572.7|8572.9|8571.6|205
1624600500000|2021-06-25 05:55:00|8573.6|8572.1|8573.2|8571.7|8573.6|8572.3|8572.7|8571.3|194
1624600800000|2021-06-25 06:00:00|8573|8571.5|8574.7|8573.2|8574.7|8573.2|8572.8|8571.3|253
1624601100000|2021-06-25 06:05:00|8574.9|8573.4|8574.2|8573.3|8575.7|8574.3|8573.9|8572.7|291
1624601400000|2021-06-25 06:10:00|8574.3|8573.4|8574.3|8572.8|8574.9|8574|8573.6|8572.3|343
1624601700000|2021-06-25 06:15:00|8574.4|8572.9|8574.7|8573.8|8576.5|8575.2|8574.2|8572.8|310
1624602000000|2021-06-25 06:20:00|8574.8|8573.9|8576.2|8574.7|8576.2|8574.7|8574.7|8573.3|222
1624602300000|2021-06-25 06:25:00|8576.3|8574.8|8575.6|8574.1|8578.4|8577.3|8575.1|8573.9|324
1624602600000|2021-06-25 06:30:00|8575.7|8574.2|8576.5|8575.6|8576.7|8575.6|8574.9|8573.5|329
1624602900000|2021-06-25 06:35:00|8576.4|8575.5|8576.9|8576|8577.7|8576.6|8575.7|8574.4|347
1624603200000|2021-06-25 06:40:00|8576.8|8575.9|8579.6|8578.1|8579.7|8578.6|8576.7|8575.7|333
1624603500000|2021-06-25 06:45:00|8579.7|8578.2|8579|8578.1|8579.8|8578.9|8578.3|8577.2|338
1624603800000|2021-06-25 06:50:00|8578.9|8578|8578|8577.1|8579.5|8578.3|8576.7|8575.5|275
1624604100000|2021-06-25 06:55:00|8577.9|8577|8579.3|8578.4|8579.8|8578.6|8577.8|8576.7|270
1624604400000|2021-06-25 07:00:00|8579.2|8578.3|8585.7|8584.2|8586|8585.1|8578.9|8578|593
1624604700000|2021-06-25 07:05:00|8585.6|8584.1|8586.7|8585.8|8589.8|8588.7|8583.2|8582.3|704
1624605000000|2021-06-25 07:10:00|8586.8|8585.9|8590|8589.1|8590.3|8589.2|8586.5|8585.4|533
1624605300000|2021-06-25 07:15:00|8589.9|8589|8587.3|8586.4|8590.2|8589.2|8586.4|8585.2|451
1624605600000|2021-06-25 07:20:00|8587.2|8586.3|8586.8|8585.3|8587.9|8587|8586.3|8585|430
1624605900000|2021-06-25 07:25:00|8586.9|8585.4|8587|8586.1|8588.7|8587.6|8586.3|8585.1|442
1624606200000|2021-06-25 07:30:00|8586.9|8586|8587.2|8586.3|8587.6|8586.6|8586.5|8585.3|330
1624606500000|2021-06-25 07:35:00|8587.3|8586.4|8583.4|8582.5|8587.8|8586.9|8582.4|8581.3|382
1624606800000|2021-06-25 07:40:00|8583.5|8582.6|8585|8583.5|8585.2|8584|8582|8580.8|283
1624607100000|2021-06-25 07:45:00|8585.1|8583.6|8586.6|8585.7|8587.7|8586.4|8584.8|8583.5|445
1624607400000|2021-06-25 07:50:00|8586.5|8585.6|8589.8|8588.9|8591.1|8590.2|8585.2|8584.3|502
1624607700000|2021-06-25 07:55:00|8589.9|8589|8590.2|8588.7|8590.3|8589.3|8588.3|8587.4|352
1624608000000|2021-06-25 08:00:00|8590.1|8588.6|8591.9|8591|8592.1|8591.2|8588.5|8587.3|493
1624608300000|2021-06-25 08:05:00|8591.7|8590.8|8593.7|8592.8|8595.1|8594.1|8591.1|8590.2|468
1624608600000|2021-06-25 08:10:00|8593.8|8592.9|8590.4|8589.5|8593.8|8592.9|8589.7|8588.8|406
1624608900000|2021-06-25 08:15:00|8590.5|8589.6|8587.8|8586.9|8591.6|8590.6|8586.5|8585.4|461
1624609200000|2021-06-25 08:20:00|8587.9|8587|8586|8585.1|8588.8|8587.6|8584.5|8583.5|549
1624609500000|2021-06-25 08:25:00|8586.1|8585.2|8588.7|8587.2|8589|8587.5|8585.2|8584.3|377
1624609800000|2021-06-25 08:30:00|8588.8|8587.3|8588.4|8587.5|8589.9|8588.6|8586.9|8586|403
1624610100000|2021-06-25 08:35:00|8588.3|8587.4|8589.4|8588.5|8589.7|8588.8|8587.8|8586.8|330
1624610400000|2021-06-25 08:40:00|8589.3|8588.4|8587.7|8586.8|8590.4|8589.4|8587.3|8585.9|366
1624610700000|2021-06-25 08:45:00|8587.8|8586.9|8588.7|8587.8|8589.1|8587.9|8587|8585.9|342
1624611000000|2021-06-25 08:50:00|8589|8587.5|8585|8584.1|8589|8587.6|8584.7|8583.6|455
1624611300000|2021-06-25 08:55:00|8584.9|8584|8585.5|8584.6|8586.5|8585.6|8583.9|8583|336
1624611600000|2021-06-25 09:00:00|8585.9|8585|8587.4|8586.5|8587.7|8586.7|8585.9|8585|342
1624611900000|2021-06-25 09:05:00|8587.3|8586.4|8586.6|8585.7|8587.9|8587|8585.9|8585|351
1624612200000|2021-06-25 09:10:00|8586.7|8585.8|8587|8586.1|8588.6|8587.6|8586.1|8585.2|407
1624612500000|2021-06-25 09:15:00|8586.9|8586|8587.4|8586.5|8588.4|8587.4|8586.9|8585.7|267
1624612800000|2021-06-25 09:20:00|8587.5|8586.6|8582.2|8581.3|8588|8586.8|8581.9|8580.5|344
1624613100000|2021-06-25 09:25:00|8582.3|8581.4|8583.9|8582.4|8585.1|8583.8|8582.2|8580.8|334
1624613400000|2021-06-25 09:30:00|8583.8|8582.3|8583.3|8581.8|8584.4|8583|8579.9|8579|348
1624613700000|2021-06-25 09:35:00|8582.9|8582|8583.9|8583|8584.1|8583.2|8581.5|8580.3|271
1624614000000|2021-06-25 09:40:00|8584|8583.1|8582.5|8581.6|8584.4|8583.2|8581.8|8580.7|352
1624614300000|2021-06-25 09:45:00|8582.4|8581.5|8584.8|8583.9|8585.4|8584.5|8581.8|8580.8|284
1624614600000|2021-06-25 09:50:00|8584.7|8583.8|8587.6|8586.7|8588.6|8587.7|8583.4|8582.5|322
1624614900000|2021-06-25 09:55:00|8587.7|8586.8|8588.6|8587.1|8590.5|8589.6|8587.6|8586.7|379
1624615200000|2021-06-25 10:00:00|8588.5|8587|8589.1|8588.2|8590.9|8589.8|8588|8587|366
1624615500000|2021-06-25 10:05:00|8589.2|8588.3|8589.6|8588.7|8589.9|8589|8588.2|8587.2|255
1624615800000|2021-06-25 10:10:00|8589.7|8588.8|8589.5|8588.6|8590.7|8589.8|8588.4|8587.5|260
1624616100000|2021-06-25 10:15:00|8589.4|8588.5|8591.1|8590.2|8592.5|8591.1|8588.7|8587.8|317
1624616400000|2021-06-25 10:20:00|8590.9|8590|8591.3|8590.4|8593.1|8592.2|8590.5|8589.6|300
1624616700000|2021-06-25 10:25:00|8591.2|8590.3|8591.6|8590.7|8592.2|8591.3|8590.7|8589.8|294
1624617000000|2021-06-25 10:30:00|8591.8|8590.3|8589.5|8588.6|8592.4|8591.4|8589.3|8588.4|329
1624617300000|2021-06-25 10:35:00|8589.4|8588.5|8586.8|8585.9|8589.9|8589|8585.5|8584.6|380
1624617600000|2021-06-25 10:40:00|8586.9|8586|8586.8|8585.9|8587.3|8586.4|8585.4|8584.5|255
1624617900000|2021-06-25 10:45:00|8586.9|8586|8590.2|8589.3|8590.5|8589.5|8586.8|8585.9|222
1624618200000|2021-06-25 10:50:00|8590.3|8589.4|8589.9|8589|8591.8|8590.9|8588.1|8587.2|370
1624618500000|2021-06-25 10:55:00|8590|8589.1|8595|8594.1|8595.3|8594.4|8588.5|8587.6|421
1624618800000|2021-06-25 11:00:00|8595.1|8594.2|8591.6|8590.7|8595.1|8594.2|8591.4|8590.3|303
1624619100000|2021-06-25 11:05:00|8591.8|8590.9|8590|8589.1|8591.9|8591|8589.6|8588.6|364
1624619400000|2021-06-25 11:10:00|8589.9|8589|8590.6|8589.7|8591.3|8590.2|8588.9|8587.9|343
1624619700000|2021-06-25 11:15:00|8590.7|8589.8|8590.8|8589.9|8591.2|8590.3|8590.2|8589.3|219
1624620000000|2021-06-25 11:20:00|8590.9|8590|8590.7|8589.8|8591.2|8590.3|8590.4|8589.5|240
1624620300000|2021-06-25 11:25:00|8590.6|8589.7|8592.2|8591.3|8592.2|8591.3|8589.6|8588.7|243
1624620600000|2021-06-25 11:30:00|8592.1|8591.2|8596.3|8595.4|8596.5|8595.4|8591.9|8591|261
1624620900000|2021-06-25 11:35:00|8596.2|8595.3|8597.2|8596.3|8598.2|8597.3|8595|8594.1|373
1624621200000|2021-06-25 11:40:00|8597.1|8596.2|8595.3|8593.8|8599|8598.1|8594.8|8593.8|371
1624621500000|2021-06-25 11:45:00|8595.2|8593.7|8594|8593.1|8595.3|8594|8592.2|8591.3|379
1624621800000|2021-06-25 11:50:00|8593.9|8593|8593.4|8592.5|8594.8|8593.9|8592.8|8591.9|317
1624622100000|2021-06-25 11:55:00|8593.3|8592.4|8594.1|8593.2|8595.5|8594.6|8592.8|8591.9|489
1624622400000|2021-06-25 12:00:00|8594|8593.1|8593.1|8592.2|8595.2|8594.1|8591.8|8590.9|413
1624622700000|2021-06-25 12:05:00|8593.2|8592.3|8594.9|8594|8596.9|8596|8592.7|8591.8|368
1624623000000|2021-06-25 12:10:00|8595.1|8594.2|8594.8|8593.9|8596.7|8595.8|8593.7|8592.8|514
1624623300000|2021-06-25 12:15:00|8594.7|8593.8|8595.6|8594.7|8596.1|8595.2|8593.9|8593|454
1624623600000|2021-06-25 12:20:00|8595.5|8594.6|8601.5|8600.6|8602.1|8601.2|8595.4|8594.5|541
1624623900000|2021-06-25 12:25:00|8601.6|8600.7|8600.7|8599.2|8602.6|8601.1|8598.1|8597.2|538
1624624200000|2021-06-25 12:30:00|8600.4|8598.9|8602.3|8600.8|8605.7|8604.2|8600.3|8598.7|1111
1624624500000|2021-06-25 12:35:00|8602|8601.1|8600.1|8598.6|8603.3|8601.8|8599.4|8598.3|743
1624624800000|2021-06-25 12:40:00|8600.2|8598.7|8598.6|8597.7|8603.1|8602.1|8598.3|8597|667
1624625100000|2021-06-25 12:45:00|8598.5|8597.6|8599.6|8598.7|8603.3|8602.2|8598.5|8597.3|730
1624625400000|2021-06-25 12:50:00|8599.7|8598.8|8599.8|8598.9|8601.2|8600.3|8598.8|8597.8|622
1624625700000|2021-06-25 12:55:00|8599.9|8599|8600.9|8599.4|8604.6|8603.5|8599.7|8598.6|655
1624626000000|2021-06-25 13:00:00|8601|8599.5|8595.9|8594.4|8601.2|8599.7|8595.3|8594.3|678
1624626300000|2021-06-25 13:05:00|8595.5|8594.6|8597.6|8596.7|8598.4|8597.5|8594|8592.6|521
1624626600000|2021-06-25 13:10:00|8597.7|8596.8|8602.1|8601.2|8602.7|8601.8|8597.6|8596.2|486
1624626900000|2021-06-25 13:15:00|8602|8601.1|8600.4|8599.5|8603.7|8602.8|8599.9|8598.8|498
1624627200000|2021-06-25 13:20:00|8600.5|8599.6|8599.4|8597.9|8600.5|8599.6|8598.5|8597.5|420
1624627500000|2021-06-25 13:25:00|8599.1|8598.2|8600.4|8598.9|8602|8600.9|8598.8|8597.8|430
1624627800000|2021-06-25 13:30:00|8600.5|8599|8598.1|8597.2|8602.3|8601.4|8597.2|8596.3|616
1624628100000|2021-06-25 13:35:00|8598.2|8597.3|8598.5|8597.6|8599.3|8598.4|8597.3|8596.4|392
1624628400000|2021-06-25 13:40:00|8598.2|8597.3|8602.5|8601.6|8603.5|8602.6|8598.1|8596.8|367
1624628700000|2021-06-25 13:45:00|8602.6|8601.7|8597.7|8596.8|8602.6|8601.7|8597.6|8596.7|410
1624629000000|2021-06-25 13:50:00|8597.6|8596.7|8599.8|8598.9|8600.3|8599.4|8597.5|8596.6|394
1624629300000|2021-06-25 13:55:00|8599.9|8599|8598.2|8596.7|8600.7|8599.6|8597.3|8596.2|610
1624629600000|2021-06-25 14:00:00|8598.1|8596.6|8598.7|8597.8|8599|8598.1|8596|8595|637
1624629900000|2021-06-25 14:05:00|8598.8|8597.9|8599.3|8598.4|8600.4|8599.5|8597.6|8596.4|561
1624630200000|2021-06-25 14:10:00|8599.4|8598.5|8596.3|8595.4|8599.8|8598.9|8594|8593.1|524
1624630500000|2021-06-25 14:15:00|8596.2|8595.3|8593.4|8592.5|8596.2|8595.3|8593|8592|437
1624630800000|2021-06-25 14:20:00|8593.3|8592.4|8593|8592.1|8593.5|8592.6|8590.2|8589.3|452
1624631100000|2021-06-25 14:25:00|8593.1|8592.2|8590.8|8589.9|8593.4|8592.5|8590.5|8589.6|309
1624631400000|2021-06-25 14:30:00|8590.7|8589.8|8592|8591.1|8592.2|8591.3|8590.6|8589.7|350
1624631700000|2021-06-25 14:35:00|8592.1|8591.2|8591.6|8590.7|8593.4|8592.5|8591.6|8590.7|371
1624632000000|2021-06-25 14:40:00|8591.7|8590.8|8592|8591.1|8593.8|8592.9|8591.6|8590.6|379
1624632300000|2021-06-25 14:45:00|8591.9|8591|8590.5|8589.6|8593.9|8593|8590.2|8589.3|499
1624632600000|2021-06-25 14:50:00|8590.4|8589.5|8594.1|8593.2|8595.4|8594.5|8590.4|8589.5|818
1624632900000|2021-06-25 14:55:00|8594.2|8593.3|8588.9|8588|8595.4|8594.4|8588.5|8587.6|825
1624633200000|2021-06-25 15:00:00|8589|8588.1|8585.2|8584.3|8589.7|8588.8|8585.1|8584.2|762
1624633500000|2021-06-25 15:05:00|8585.4|8584.5|8586.1|8585.2|8587|8586.1|8584.5|8583.5|550
1624633800000|2021-06-25 15:10:00|8586.2|8585.3|8586.7|8585.8|8588.1|8587.1|8586|8585.1|467
1624634100000|2021-06-25 15:15:00|8586.6|8585.7|8586.6|8585.7|8590.2|8589.3|8585.7|8584.8|400
1624634400000|2021-06-25 15:20:00|8586.7|8585.8|8588.7|8587.8|8589.3|8588.4|8586.6|8585.7|321
1624634700000|2021-06-25 15:25:00|8588.6|8587.7|8588.8|8587.9|8589.6|8588.5|8586.2|8585.3|360
1624635000000|2021-06-25 15:30:00|8588.7|8587.8|8588.4|8587.5|8589.5|8588.6|8587.6|8586.7|440
1624635300000|2021-06-25 15:35:00|8588.3|8587.4|8590.1|8589.2|8590.2|8589.3|8588|8587.1|303
1624635600000|2021-06-25 15:40:00|8590|8589.1|8592.3|8591.4|8592.8|8591.5|8589.9|8589|341
1624635900000|2021-06-25 15:45:00|8592.6|8591.1|8591.6|8590.7|8593.6|8592.7|8590.2|8589.3|562
1624636200000|2021-06-25 15:50:00|8591.4|8590.5|8589.8|8588.9|8591.8|8590.9|8589.4|8588.5|298
1624636500000|2021-06-25 15:55:00|8589.9|8589|8591.4|8590.5|8591.6|8590.7|8588|8587.1|397
1624636800000|2021-06-25 16:00:00|8591.5|8590.6|8591.4|8590.5|8592.5|8591.6|8591.2|8590.3|298
1624637100000|2021-06-25 16:05:00|8591.3|8590.4|8589.9|8589|8591.5|8590.6|8589.9|8589|235
1624637400000|2021-06-25 16:10:00|8589.8|8588.9|8589|8588.1|8589.9|8589|8588.6|8587.7|327
1624637700000|2021-06-25 16:15:00|8589.5|8588|8587.1|8586.2|8589.7|8588.8|8586.9|8585.4|263
1624638000000|2021-06-25 16:20:00|8587|8586.1|8585.1|8584.2|8587.6|8586.7|8585|8584.1|364
1624638300000|2021-06-25 16:25:00|8585|8584.1|8584.2|8583.3|8586.2|8585.3|8584.2|8583.3|260
1624638600000|2021-06-25 16:30:00|8584.3|8583.4|8584.1|8583.2|8585.4|8584.1|8583.3|8582.2|304
1624638900000|2021-06-25 16:35:00|8584|8583.1|8583|8582.1|8584.4|8583.2|8582.8|8581.9|249
1624639200000|2021-06-25 16:40:00|8583.1|8582.2|8583.3|8582.4|8583.6|8582.5|8581.5|8580.6|204
1624639500000|2021-06-25 16:45:00|8583.2|8582.3|8587.4|8586.5|8588.2|8587.3|8583.2|8582.3|254
1624639800000|2021-06-25 16:50:00|8587.5|8586.6|8586.3|8585.4|8587.6|8586.7|8585.4|8584.5|224
1624640100000|2021-06-25 16:55:00|8586.4|8585.5|8587.3|8586.4|8589.4|8588.3|8585.6|8584.7|241
1624640400000|2021-06-25 17:00:00|8587.4|8586.5|8587.7|8586.8|8587.9|8587|8586.2|8585.3|241
1624640700000|2021-06-25 17:05:00|8587.6|8586.7|8589.2|8588.3|8590|8589.1|8587.5|8586.6|199
1624641000000|2021-06-25 17:10:00|8589.1|8588.2|8589.7|8588.8|8591.2|8590.3|8588.9|8588|218
1624641300000|2021-06-25 17:15:00|8589.2|8588.3|8590.1|8589.2|8591|8590|8588.6|8587.7|272
1624641600000|2021-06-25 17:20:00|8590|8589.1|8588.8|8587.9|8590.2|8589.3|8588.5|8587.6|238
1624641900000|2021-06-25 17:25:00|8588.7|8587.8|8590|8589.1|8590.5|8589.6|8588.7|8587.8|186
1624642200000|2021-06-25 17:30:00|8589.9|8589|8590.7|8589.8|8591.1|8590.2|8589.9|8589|229
1624642500000|2021-06-25 17:35:00|8590.8|8589.9|8591.8|8590.9|8592.7|8591.8|8589.9|8588.8|274
1624642800000|2021-06-25 17:40:00|8591.7|8590.8|8591.7|8590.8|8592|8591.1|8590.7|8589.8|173
1624643100000|2021-06-25 17:45:00|8591.6|8590.7|8590.3|8589.4|8592|8591.1|8590.3|8589.4|199
1624643400000|2021-06-25 17:50:00|8590.1|8589.2|8590.4|8589.5|8590.8|8589.9|8589.9|8589|208
1624643700000|2021-06-25 17:55:00|8590.3|8589.4|8590.6|8589.7|8591.6|8590.7|8589.9|8589|245
1624644000000|2021-06-25 18:00:00|8590.7|8589.8|8591.9|8591|8592.1|8591.2|8590.2|8589.3|244
1624644300000|2021-06-25 18:05:00|8592|8591.1|8594.1|8593.2|8594.4|8593.5|8591.7|8590.8|234
1624644600000|2021-06-25 18:10:00|8594.2|8593.3|8594.3|8593.4|8595|8594.1|8593.9|8593|145
1624644900000|2021-06-25 18:15:00|8594.4|8593.5|8594.5|8593.6|8595.1|8594.2|8594.1|8593.2|184
1624645200000|2021-06-25 18:20:00|8594.6|8593.7|8595.3|8593.8|8595.5|8594.2|8594.3|8593.3|175
1624645500000|2021-06-25 18:25:00|8595|8594.1|8598.7|8597.8|8599.1|8598.1|8594.9|8593.7|289
1624645800000|2021-06-25 18:30:00|8598.8|8597.9|8597.8|8596.9|8599.2|8598.1|8597.5|8596.6|161
1624646100000|2021-06-25 18:35:00|8597.7|8596.8|8596.4|8595.5|8598.1|8597.2|8596.3|8595.3|203
1624646400000|2021-06-25 18:40:00|8596.3|8595.4|8597.3|8596.4|8597.3|8596.4|8596.1|8595.2|249
1624646700000|2021-06-25 18:45:00|8597.2|8596.3|8596|8595.1|8597.4|8596.5|8595.8|8594.9|216
1624647000000|2021-06-25 18:50:00|8595.9|8595|8597.9|8597|8598.5|8597.3|8595.8|8594.9|243
1624647300000|2021-06-25 18:55:00|8598.2|8596.7|8599.1|8598.2|8600|8598.9|8597.1|8596|284
1624647600000|2021-06-25 19:00:00|8599.5|8598|8599.8|8598.3|8600|8598.8|8598.9|8597.7|211
1624647900000|2021-06-25 19:05:00|8599.5|8598.6|8600.4|8598.9|8601|8599.6|8599.4|8598.3|195
1624648200000|2021-06-25 19:10:00|8600.5|8599|8600.3|8598.8|8600.6|8599.6|8599.5|8598.3|192
1624648500000|2021-06-25 19:15:00|8600.2|8598.7|8599.5|8598|8600.7|8599.5|8599.1|8597.9|163
1624648800000|2021-06-25 19:20:00|8599.3|8598.4|8600.4|8598.9|8601.3|8600.2|8599.3|8598.1|154
1624649100000|2021-06-25 19:25:00|8600.3|8598.8|8602.1|8600.6|8602.4|8601.2|8600.1|8598.8|165
1624649400000|2021-06-25 19:30:00|8602.2|8600.7|8600.9|8600|8602.2|8601.1|8600.5|8599.1|141
1624649700000|2021-06-25 19:35:00|8601|8600.1|8601.5|8600|8601.8|8600.7|8600.7|8599.4|169
1624650000000|2021-06-25 19:40:00|8601.4|8599.9|8602.1|8600.6|8602.2|8601|8600.9|8599.8|159
1624650300000|2021-06-25 19:45:00|8602|8600.5|8601.1|8599.6|8602.3|8600.8|8600.3|8599|209
1624650600000|2021-06-25 19:50:00|8601.2|8599.7|8600.1|8598.6|8601.3|8600.1|8599.3|8597.8|225
1624650900000|2021-06-25 19:55:00|8600|8598.5|8597.4|8595.9|8600.2|8598.9|8596.8|8595.4|398
1624651200000|2021-06-25 20:00:00|8597.5|8596|8597.5|8596|8598|8596.5|8596.4|8595.1|386
1624651500000|2021-06-25 20:05:00|8597.4|8595.9|8596.4|8594.9|8597.7|8596.2|8596.1|8594.6|324
1624651800000|2021-06-25 20:10:00|8596.2|8594.7|8597.4|8595.9|8597.9|8596.4|8596.2|8594.7|289
1624652100000|2021-06-25 20:15:00|8597.3|8595.8|8597.9|8596.4|8598.9|8597.4|8597.1|8595.6|125
1624652400000|2021-06-25 20:20:00|8598|8596.5|8596.9|8595.4|8598.5|8597|8596.5|8595|211
1624652700000|2021-06-25 20:25:00|8597.1|8595.6|8597.2|8595.7|8597.8|8596.3|8596.8|8595.3|216
1624653000000|2021-06-25 20:30:00|8597.3|8595.8|8597.6|8596.1|8598.5|8597|8596.7|8595.2|171
1624653300000|2021-06-25 20:35:00|8597.7|8596.2|8598.3|8596.8|8599|8597.5|8597.3|8595.8|264
1624653600000|2021-06-25 20:40:00|8598.2|8596.7|8600.2|8598.7|8600.3|8598.8|8597.7|8596.2|262
1624653900000|2021-06-25 20:45:00|8599.9|8598.4|8597.7|8596.2|8601.7|8600.2|8597.2|8595.7|435
1624654200000|2021-06-25 20:50:00|8597.4|8595.9|8599.5|8598|8600.4|8598.9|8596.8|8595.3|467
1624654500000|2021-06-25 20:55:00|8599.4|8597.9|8602.6|8595.3|8603.9|8598.2|8597.6|8588.2|404
1624824000000|2021-06-27 20:00:00|8596.4|8575.4|8602.2|8581.2|8602.2|8581.2|8596.4|8575.4|3
1624824300000|2021-06-27 20:05:00|8598.7|8577.7|8598.7|8577.7|8598.7|8577.7|8598.7|8577.7|1
1624824600000|2021-06-27 20:10:00|8598.3|8577.3|8602.2|8581.2|8602.2|8581.2|8598.3|8577.3|2
1624825200000|2021-06-27 20:20:00|8604.4|8583.4|8604.4|8583.4|8604.4|8583.4|8598.3|8577.3|6
1624825500000|2021-06-27 20:25:00|8600.3|8579.3|8600.3|8579.3|8600.3|8579.3|8600.3|8579.3|1
1624825800000|2021-06-27 20:30:00|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|8598.8|8577.8|3
1624826100000|2021-06-27 20:35:00|8599.3|8578.3|8599.3|8578.3|8599.3|8578.3|8599.3|8578.3|1
1624826400000|2021-06-27 20:40:00|8602.2|8581.2|8598.8|8577.8|8602.2|8581.2|8598.8|8577.8|2
1624826700000|2021-06-27 20:45:00|8598.9|8577.9|8601.6|8580.6|8602.2|8581.2|8598.9|8577.9|3
1624827000000|2021-06-27 20:50:00|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|8602.2|8581.2|1
1624827300000|2021-06-27 20:55:00|8608.5|8587.5|8603.9|8582.9|8608.5|8587.5|8600.9|8579.9|10
1624827600000|2021-06-27 21:00:00|8603.1|8582.1|8600.9|8579.9|8603.1|8582.1|8597|8576|8
1624827900000|2021-06-27 21:05:00|8599.5|8578.5|8600.6|8579.6|8600.6|8579.6|8595.6|8574.6|54
1624828200000|2021-06-27 21:10:00|8599.8|8578.8|8600.4|8579.4|8605.2|8584.2|8598.6|8577.6|53
1624828500000|2021-06-27 21:15:00|8600.5|8579.5|8599.2|8578.2|8603.7|8582.7|8598.5|8577.5|51
1624828800000|2021-06-27 21:20:00|8599.1|8578.1|8600|8579|8600.5|8579.5|8598.8|8577.8|29
1624829100000|2021-06-27 21:25:00|8599.9|8578.9|8601.7|8580.7|8609.1|8588.1|8599.9|8578.9|130
1624829400000|2021-06-27 21:30:00|8603|8582|8604.1|8583.1|8605.4|8585.6|8602.3|8581.5|161
1624829700000|2021-06-27 21:35:00|8603.3|8583.8|8603.6|8587.2|8606.2|8587.7|8602.3|8582.8|138
1624830000000|2021-06-27 21:40:00|8603.4|8587.3|8602.8|8588.3|8606.4|8588.3|8602.8|8584.4|112
1624830300000|2021-06-27 21:45:00|8603.9|8587.2|8602.6|8587.6|8605.4|8589.3|8600.9|8582.4|175
1624830600000|2021-06-27 21:50:00|8601.6|8587.7|8603.3|8587.5|8603.4|8589|8598.5|8584.1|132
1624830900000|2021-06-27 21:55:00|8603.5|8587.4|8604.5|8588.5|8604.7|8588.7|8603|8587|104
1624831200000|2021-06-27 22:00:00|8605.2|8589.2|8599.5|8595.5|8605.8|8598|8595.8|8584|816
1624831500000|2021-06-27 22:05:00|8599.1|8595.4|8600.9|8597.1|8601|8597.9|8598.5|8595.3|348
1624831800000|2021-06-27 22:10:00|8600.8|8597.3|8600.4|8598.9|8601.8|8599.1|8600.2|8597.1|181
1624832100000|2021-06-27 22:15:00|8601.1|8598.2|8600.8|8597.8|8601.6|8598.9|8599.3|8596.2|265
1624832400000|2021-06-27 22:20:00|8600.7|8597.9|8599.7|8597|8601|8598.6|8598.5|8596.2|219
1624832700000|2021-06-27 22:25:00|8599.9|8596.8|8599.6|8598.1|8600.6|8598.4|8598.7|8596.2|237
1624833000000|2021-06-27 22:30:00|8600.6|8597.7|8599.1|8597.6|8600.9|8598.2|8599.1|8596.5|324
1624833300000|2021-06-27 22:35:00|8599.7|8597.2|8600.3|8597.7|8601.1|8598.4|8598.9|8596|364
1624833600000|2021-06-27 22:40:00|8600.2|8597.8|8599.2|8597.7|8600.9|8598.3|8599.2|8595.4|320
1624833900000|2021-06-27 22:45:00|8599.3|8597.8|8597.7|8596.2|8600.9|8598|8597.6|8595.7|497
1624834200000|2021-06-27 22:50:00|8598.2|8595.9|8597.2|8594.7|8598.7|8596.2|8596.6|8594.6|259
1624834500000|2021-06-27 22:55:00|8597.4|8594.8|8596|8594.5|8598.1|8596.1|8595.8|8594|234
1624834800000|2021-06-27 23:00:00|8596.3|8594.8|8594.3|8592.8|8597|8595|8594|8592.5|307
1624835100000|2021-06-27 23:05:00|8594.2|8592.7|8594.5|8593|8595|8593.1|8593.8|8592.3|169
1624835400000|2021-06-27 23:10:00|8594.4|8592.9|8595.2|8593.7|8595.3|8593.8|8594.2|8592.5|161
1624835700000|2021-06-27 23:15:00|8595.1|8593.6|8594.9|8593.4|8595.2|8593.7|8593.1|8591.6|222
1624836000000|2021-06-27 23:20:00|8595|8593.5|8595|8593.5|8595.1|8593.6|8594.3|8592.8|135
1624836300000|2021-06-27 23:25:00|8594.9|8593.4|8594.9|8593.4|8595.5|8594|8594.3|8592.8|219
1624836600000|2021-06-27 23:30:00|8595|8593.5|8594.9|8593.4|8595.3|8593.8|8594.4|8592.9|192
1624836900000|2021-06-27 23:35:00|8595|8593.5|8595.6|8594.1|8595.8|8594.3|8594.5|8593|209
1624837200000|2021-06-27 23:40:00|8595.7|8594.2|8595.6|8594.1|8595.8|8594.3|8594.8|8593.6|103
1624837500000|2021-06-27 23:45:00|8595.8|8594.3|8595|8593.5|8596.5|8595|8594.9|8593.5|172
1624837800000|2021-06-27 23:50:00|8595.1|8593.6|8594.7|8593.2|8595.3|8593.8|8594.4|8592.9|120
1624838100000|2021-06-27 23:55:00|8594.6|8593.1|8594.2|8592.7|8595.5|8594.4|8593.9|8592.4|221
1624838400000|2021-06-28 00:00:00|8594.1|8592.6|8596.4|8594.9|8596.9|8595.4|8594.1|8592.6|429
1624838700000|2021-06-28 00:05:00|8596.3|8594.8|8595.2|8593.7|8596.6|8595.1|8594.5|8593.2|239
1624839000000|2021-06-28 00:10:00|8595.4|8593.9|8594.9|8593.4|8595.8|8594.3|8594.3|8592.8|176
1624839300000|2021-06-28 00:15:00|8595|8593.5|8595.4|8593.9|8595.4|8594|8594.4|8593|136
1624839600000|2021-06-28 00:20:00|8595.5|8594|8595|8593.5|8595.6|8594.2|8594.5|8593|102
1624839900000|2021-06-28 00:25:00|8594.9|8593.4|8593.7|8592.2|8595|8593.5|8593|8591.8|169
1624840200000|2021-06-28 00:30:00|8593.6|8592.1|8594|8593.1|8594.9|8593.7|8593.5|8592|252
1624840500000|2021-06-28 00:35:00|8594.1|8593.2|8593.9|8592.4|8594.7|8593.3|8593.1|8591.8|218
1624840800000|2021-06-28 00:40:00|8594|8592.5|8594.2|8592.7|8595.1|8593.8|8593.9|8592.4|171
1624841100000|2021-06-28 00:45:00|8594.3|8592.8|8593.9|8592.4|8594.7|8593.5|8593.6|8592.3|188
1624841400000|2021-06-28 00:50:00|8594.1|8592.6|8589.9|8588.4|8594.7|8593.5|8589.7|8586.3|278
1624841700000|2021-06-28 00:55:00|8590|8588.5|8593.3|8592.4|8593.8|8592.4|8589.4|8587.9|346
1624842000000|2021-06-28 01:00:00|8593.6|8592.1|8594.8|8593.3|8595.2|8594.1|8593.3|8591.9|276
1624842300000|2021-06-28 01:05:00|8594.7|8593.2|8593.7|8592.2|8594.8|8593.6|8592.9|8591.6|343
1624842600000|2021-06-28 01:10:00|8593.8|8592.3|8594.9|8593.4|8595.4|8594.2|8593.2|8591.9|243
1624842900000|2021-06-28 01:15:00|8594.6|8593.1|8592.7|8591.2|8595.2|8594|8592.7|8591.2|236
1624843200000|2021-06-28 01:20:00|8592.8|8591.3|8590.3|8588.8|8592.8|8591.3|8589.9|8588.7|342
1624843500000|2021-06-28 01:25:00|8590.2|8588.7|8592.4|8590.9|8592.4|8590.9|8589.4|8588.2|435
1624843800000|2021-06-28 01:30:00|8592.3|8590.8|8593.1|8591.6|8593.1|8591.9|8591.7|8590.6|285
1624844100000|2021-06-28 01:35:00|8593|8591.5|8592.4|8591.5|8593.3|8592.1|8591.6|8590.4|380
1624844400000|2021-06-28 01:40:00|8592.3|8591.4|8591.8|8590.3|8592.8|8591.7|8591|8589.9|392
1624844700000|2021-06-28 01:45:00|8591.9|8590.4|8591.2|8589.7|8591.9|8590.5|8590.4|8589.1|233
1624845000000|2021-06-28 01:50:00|8591.3|8589.8|8590.4|8588.9|8591.5|8590|8589.6|8588.4|197
1624845300000|2021-06-28 01:55:00|8590.5|8589|8591.8|8590.3|8592.6|8591.4|8590.1|8588.9|204
1624845600000|2021-06-28 02:00:00|8591.9|8590.4|8590.9|8589.4|8592|8590.8|8590.6|8589.2|243
1624845900000|2021-06-28 02:05:00|8590.8|8589.3|8590.5|8589|8591.1|8589.9|8590.1|8588.7|255
1624846200000|2021-06-28 02:10:00|8590.6|8589.1|8590.4|8589.5|8591.6|8590.4|8590.2|8588.7|217
1624846500000|2021-06-28 02:15:00|8590.5|8589.6|8591.2|8589.7|8591.3|8589.9|8589.3|8588.1|337
1624846800000|2021-06-28 02:20:00|8590.7|8589.8|8591.4|8589.9|8591.5|8590.2|8590|8588.8|235
1624847100000|2021-06-28 02:25:00|8591.3|8589.8|8592|8590.5|8592.4|8591.1|8591.3|8589.8|144
1624847400000|2021-06-28 02:30:00|8592.1|8590.6|8590.5|8589.6|8592.2|8590.9|8590.4|8589.2|258
1624847700000|2021-06-28 02:35:00|8590.4|8589.5|8590.6|8589.7|8591.6|8590.3|8590.3|8589|214
1624848000000|2021-06-28 02:40:00|8590.5|8589.6|8589.7|8588.8|8590.9|8589.8|8589.6|8588.4|247
1624848300000|2021-06-28 02:45:00|8589.6|8588.7|8589|8587.5|8590.8|8589.4|8588.4|8587.2|314
1624848600000|2021-06-28 02:50:00|8588.7|8587.8|8589.1|8587.6|8589.1|8587.9|8588.1|8587|136
1624848900000|2021-06-28 02:55:00|8589|8587.5|8589.5|8588.6|8590|8588.7|8588.5|8587.4|187
1624849200000|2021-06-28 03:00:00|8589.6|8588.7|8589.4|8587.9|8590|8588.9|8589.1|8587.8|223
1624849500000|2021-06-28 03:05:00|8589|8588.1|8587.9|8587|8589.5|8588.3|8587.7|8586.6|151
1624849800000|2021-06-28 03:10:00|8588.2|8586.7|8588.4|8586.9|8589.1|8587.7|8587.8|8586.5|161
1624850100000|2021-06-28 03:15:00|8588.5|8587|8589.3|8588.4|8589.6|8588.5|8588.5|8587|231
1624850400000|2021-06-28 03:20:00|8589.2|8588.3|8589|8587.5|8590.1|8588.8|8588.5|8587.3|349
1624850700000|2021-06-28 03:25:00|8589.1|8587.6|8589.3|8587.8|8589.5|8588.3|8588.5|8587.3|260
1624851000000|2021-06-28 03:30:00|8589.4|8587.9|8589|8587.5|8590|8588.8|8588.5|8587.3|241
1624851300000|2021-06-28 03:35:00|8588.6|8587.7|8589|8587.5|8589.3|8588|8588.5|8587.2|163
1624851600000|2021-06-28 03:40:00|8588.6|8587.7|8587.5|8586|8589.2|8587.9|8586.8|8585.5|193
1624851900000|2021-06-28 03:45:00|8587.1|8586.2|8587.1|8585.6|8587.8|8586.6|8586.6|8585.4|172
1624852200000|2021-06-28 03:50:00|8587.2|8585.7|8587.4|8586.5|8587.9|8586.6|8586.8|8585.6|138
1624852500000|2021-06-28 03:55:00|8587.5|8586.6|8588|8587.1|8588.8|8587.6|8587.4|8586.2|174
1624852800000|2021-06-28 04:00:00|8587.9|8587|8585.9|8585|8588.3|8587.1|8585.5|8584.3|213
1624853100000|2021-06-28 04:05:00|8586|8585.1|8585.8|8584.9|8586.4|8585.2|8585.4|8584.2|141
1624853400000|2021-06-28 04:10:00|8585.9|8585|8587.2|8585.7|8587.8|8586.6|8585.8|8584.6|174
1624853700000|2021-06-28 04:15:00|8587|8586.1|8586.7|8585.2|8587.3|8586.2|8586.2|8585.1|106
1624854000000|2021-06-28 04:20:00|8586.8|8585.3|8587|8585.5|8587.2|8586|8586.5|8585.2|114
1624854300000|2021-06-28 04:25:00|8586.9|8585.4|8587.5|8586.6|8587.8|8586.7|8586.4|8585.2|137
1624854600000|2021-06-28 04:30:00|8587.6|8586.7|8587.2|8585.7|8588.1|8586.8|8586.9|8585.6|243
1624854900000|2021-06-28 04:35:00|8587.1|8585.6|8586.9|8585.4|8587.8|8586.5|8586.6|8585.3|192
1624855200000|2021-06-28 04:40:00|8586.6|8585.7|8585.1|8583.6|8586.9|8585.7|8584.5|8583.3|205
1624855500000|2021-06-28 04:45:00|8585.2|8583.7|8584|8582.5|8585.2|8583.7|8583.7|8582.4|227
1624855800000|2021-06-28 04:50:00|8584.1|8582.6|8583.8|8582.3|8584.1|8582.8|8583|8581.9|183
1624856100000|2021-06-28 04:55:00|8583.7|8582.2|8583.4|8582.5|8584|8582.8|8583|8581.8|171
1624856400000|2021-06-28 05:00:00|8583.5|8582.6|8584.3|8582.8|8584.7|8583.4|8582.9|8581.5|189
1624856700000|2021-06-28 05:05:00|8584|8582.5|8584.1|8582.6|8584.5|8583.2|8583.4|8582.2|203
1624857000000|2021-06-28 05:10:00|8584|8582.5|8584|8582.5|8584.6|8583.3|8583.1|8582|274
1624857300000|2021-06-28 05:15:00|8584.2|8582.7|8584.3|8582.8|8584.3|8583|8583.1|8581.8|206
1624857600000|2021-06-28 05:20:00|8584.2|8582.7|8582.9|8581.4|8584.4|8583.1|8582.3|8581.1|149
1624857900000|2021-06-28 05:25:00|8582.6|8581.7|8581.7|8580.2|8583.2|8582|8581.1|8580|206
1624858200000|2021-06-28 05:30:00|8581.8|8580.3|8584.6|8583.1|8584.6|8583.3|8581.4|8580.2|237
1624858500000|2021-06-28 05:35:00|8584.5|8583|8583.4|8581.9|8584.6|8583.1|8583|8581.8|182
1624858800000|2021-06-28 05:40:00|8583.5|8582|8583.2|8582.3|8583.6|8582.4|8583|8581.6|188
1624859100000|2021-06-28 05:45:00|8583.5|8582|8584.6|8583.1|8584.7|8583.2|8583.1|8581.9|143
1624859400000|2021-06-28 05:50:00|8584.7|8583.2|8584.4|8582.9|8584.8|8583.5|8583.6|8582.5|198
1624859700000|2021-06-28 05:55:00|8584.5|8583|8583.8|8582.3|8584.6|8583.1|8583.1|8582|233
1624860000000|2021-06-28 06:00:00|8583.7|8582.2|8584.4|8582.9|8586.1|8584.9|8582.7|8581.2|406
1624860300000|2021-06-28 06:05:00|8584.3|8582.8|8582.7|8581.2|8584.5|8583.3|8582|8580.7|344
1624860600000|2021-06-28 06:10:00|8582.8|8581.3|8582.9|8582|8583.3|8582.1|8581.6|8580.4|292
1624860900000|2021-06-28 06:15:00|8583|8582.1|8583.8|8582.9|8584.2|8583.1|8582.4|8581.2|317
1624861200000|2021-06-28 06:20:00|8583.7|8582.8|8583.7|8582.8|8584.5|8583.4|8583|8581.8|268
1624861500000|2021-06-28 06:25:00|8583.8|8582.9|8582.9|8581.4|8585|8583.8|8580.8|8579.3|446
1624861800000|2021-06-28 06:30:00|8582.7|8581.2|8580|8578.5|8582.7|8581.2|8577.1|8576.2|392
1624862100000|2021-06-28 06:35:00|8579.7|8578.8|8579.7|8578.8|8580.8|8579.8|8578.8|8577.9|226
1624862400000|2021-06-28 06:40:00|8579.8|8578.9|8579|8577.5|8579.8|8578.9|8576.5|8575.6|363
1624862700000|2021-06-28 06:45:00|8579.1|8577.6|8577.8|8576.9|8579.7|8578.2|8576.5|8575.6|286
1624863000000|2021-06-28 06:50:00|8577.9|8577|8576.5|8575|8578.4|8577.5|8575.6|8574.7|332
1624863300000|2021-06-28 06:55:00|8576.6|8575.1|8569.7|8568.2|8576.9|8575.7|8568.5|8567.1|580
1624863600000|2021-06-28 07:00:00|8569.8|8568.3|8575.1|8574.2|8575.3|8574.4|8566.8|8565.6|920
1624863900000|2021-06-28 07:05:00|8575|8574.1|8568.8|8567.9|8575.7|8574.7|8568.7|8567.8|750
1624864200000|2021-06-28 07:10:00|8568.9|8568|8572.1|8571.2|8573.9|8573|8568.9|8567.9|606
1624864500000|2021-06-28 07:15:00|8572.4|8570.9|8572.1|8571.2|8573.1|8572.2|8571.5|8570.4|417
1624864800000|2021-06-28 07:20:00|8572|8571.1|8574.1|8573.2|8575|8574.1|8571.2|8570.3|506
1624865100000|2021-06-28 07:25:00|8574|8573.1|8573|8572.1|8575.5|8574.4|8572.6|8571.6|616
1624865400000|2021-06-28 07:30:00|8572.7|8571.5|8573.2|8572.3|8573.7|8572.8|8570.9|8570|450
1624865700000|2021-06-28 07:35:00|8573.3|8572.4|8575|8574.1|8576.1|8575.1|8573.1|8572.2|406
1624866000000|2021-06-28 07:40:00|8575.3|8573.8|8574.8|8573.3|8576.4|8575.2|8573.6|8572.4|454
1624866300000|2021-06-28 07:45:00|8574.7|8573.2|8574.3|8572.8|8575|8574.1|8573.5|8572.4|349
1624866600000|2021-06-28 07:50:00|8574|8573.1|8573.1|8572.2|8574.7|8573.8|8572|8571.1|371
1624866900000|2021-06-28 07:55:00|8573.2|8572.3|8575.6|8574.7|8575.9|8574.8|8572.3|8571.4|500
1624867200000|2021-06-28 08:00:00|8575.7|8574.8|8577|8576.1|8579|8578|8575.1|8574.2|546
1624867500000|2021-06-28 08:05:00|8576.9|8576|8579.1|8578.2|8579.4|8578.4|8576.1|8575.2|433
1624867800000|2021-06-28 08:10:00|8579|8578.1|8581.4|8580.5|8581.6|8580.7|8578.9|8578|517
1624868100000|2021-06-28 08:15:00|8581.3|8580.4|8579.2|8578.3|8581.8|8580.9|8578.7|8577.8|466
1624868400000|2021-06-28 08:20:00|8579.3|8578.4|8582.4|8581.5|8583|8582.1|8578.3|8577.4|536
1624868700000|2021-06-28 08:25:00|8582.3|8581.4|8581.8|8580.9|8582.8|8581.7|8579.9|8579|505
1624869000000|2021-06-28 08:30:00|8581.9|8581|8580.6|8579.7|8581.9|8581|8578|8576.9|443
1624869300000|2021-06-28 08:35:00|8580.5|8579.6|8582.8|8581.9|8584.5|8583.6|8580.3|8579.4|428
1624869600000|2021-06-28 08:40:00|8582.7|8581.8|8580.9|8579.4|8583.4|8582.2|8578.5|8577.6|399
1624869900000|2021-06-28 08:45:00|8581|8580|8581.6|8580.7|8582.7|8581.7|8580|8578.9|484
1624870200000|2021-06-28 08:50:00|8581.5|8580.6|8576|8575.1|8582.3|8581.4|8575.9|8574.8|484
1624870500000|2021-06-28 08:55:00|8575.9|8575|8576.2|8574.7|8577.6|8576.2|8575.1|8574|472
1624870800000|2021-06-28 09:00:00|8576.1|8574.6|8576|8575.1|8577.6|8576.4|8574.5|8573.2|505
1624871100000|2021-06-28 09:05:00|8576.3|8574.8|8578.3|8577.4|8579.4|8578.4|8576|8574.6|447
1624871400000|2021-06-28 09:10:00|8578.4|8577.5|8577.3|8575.8|8580|8579.1|8576.9|8575.8|366
1624871700000|2021-06-28 09:15:00|8577.4|8575.9|8577.3|8576.4|8579|8578|8576.9|8575.8|359
1624872000000|2021-06-28 09:20:00|8577.5|8576.6|8580.4|8579.5|8580.5|8579.6|8576.9|8575.9|326
1624872300000|2021-06-28 09:25:00|8580.3|8579.4|8581|8580.1|8582.2|8581.3|8579.9|8579|320
1624872600000|2021-06-28 09:30:00|8581.2|8580.3|8582.1|8581.2|8584.5|8583.6|8581.2|8580.3|479
1624872900000|2021-06-28 09:35:00|8582|8581.1|8580.9|8580|8582.5|8581.6|8579.6|8578.5|389
1624873200000|2021-06-28 09:40:00|8581.4|8579.9|8578.6|8577.7|8581.8|8580.8|8578.4|8577.3|380
1624873500000|2021-06-28 09:45:00|8578.5|8577.6|8579|8578.1|8580.7|8579.7|8577.4|8576.4|333
1624873800000|2021-06-28 09:50:00|8579.1|8578.2|8579.5|8578|8580.5|8579.5|8578.7|8577.7|291
1624874100000|2021-06-28 09:55:00|8579.6|8578.1|8579.1|8578.2|8580.6|8579.4|8578|8576.9|356
1624874400000|2021-06-28 10:00:00|8579.4|8577.9|8576.1|8575.2|8579.5|8578.3|8575.8|8574.7|316
1624874700000|2021-06-28 10:05:00|8576.3|8574.8|8575.3|8574.4|8576.8|8575.6|8575|8573.7|340
1624875000000|2021-06-28 10:10:00|8575.2|8574.3|8577.2|8575.7|8577.3|8576.2|8574.4|8573.4|303
1624875300000|2021-06-28 10:15:00|8576.9|8576|8578.9|8578|8579.2|8578.2|8575.5|8574.6|354
1624875600000|2021-06-28 10:20:00|8578.8|8577.9|8579.6|8578.7|8579.7|8578.8|8578.6|8577.6|222
1624875900000|2021-06-28 10:25:00|8579.7|8578.8|8581.1|8580.2|8581.8|8580.9|8579|8577.9|452
1624876200000|2021-06-28 10:30:00|8581|8580.1|8580.9|8580|8583.3|8582.4|8580.6|8579.4|415
1624876500000|2021-06-28 10:35:00|8581|8580.1|8585.4|8583.9|8586.2|8584.8|8580.5|8579.6|396
1624876800000|2021-06-28 10:40:00|8585.5|8584|8584.3|8583.4|8587|8585.8|8583|8582.1|439
1624877100000|2021-06-28 10:45:00|8584.4|8583.5|8585.4|8584.5|8586.1|8585|8583.5|8582.6|277
1624877400000|2021-06-28 10:50:00|8585.3|8584.4|8586.4|8585.5|8587.1|8585.8|8584.6|8583.4|275
1624877700000|2021-06-28 10:55:00|8586.5|8585.6|8582.3|8581.4|8586.5|8585.6|8582.1|8581.1|309
1624878000000|2021-06-28 11:00:00|8582.2|8581.3|8579.5|8578.6|8583.2|8582|8579.4|8578.2|377
1624878300000|2021-06-28 11:05:00|8579.4|8578.5|8578.6|8577.7|8579.7|8578.8|8578.1|8577.1|276
1624878600000|2021-06-28 11:10:00|8578.5|8577.6|8579.4|8578.5|8580.1|8579|8576.7|8575.8|313
1624878900000|2021-06-28 11:15:00|8579.5|8578.6|8580.1|8579.2|8580.5|8579.5|8578.8|8577.8|303
1624879200000|2021-06-28 11:20:00|8580|8579.1|8581.2|8580.3|8582.7|8581.7|8579.7|8578.6|382
1624879500000|2021-06-28 11:25:00|8581.3|8580.4|8582.1|8581.2|8583|8582.1|8581|8580.1|366
1624879800000|2021-06-28 11:30:00|8581.9|8581|8581.4|8580.5|8584.1|8582.9|8580.8|8579.7|577
1624880100000|2021-06-28 11:35:00|8581.2|8580.3|8576|8575.1|8581.5|8580.3|8575.5|8574.5|662
1624880400000|2021-06-28 11:40:00|8575.9|8575|8575.4|8574.5|8576.8|8575.7|8573.9|8573|706
1624880700000|2021-06-28 11:45:00|8575.5|8574.6|8573.1|8572.2|8575.8|8574.6|8572.5|8571.6|524
1624881000000|2021-06-28 11:50:00|8573.2|8572.3|8574|8573.1|8574.8|8573.9|8571.4|8570.5|482
1624881300000|2021-06-28 11:55:00|8573.8|8572.9|8572.6|8571.7|8574.4|8573.5|8572.1|8570.9|458
1624881600000|2021-06-28 12:00:00|8572.9|8571.4|8571.3|8570.4|8573.4|8572.5|8569.5|8568.6|564
1624881900000|2021-06-28 12:05:00|8571.2|8570.3|8573.8|8572.9|8574.1|8573.2|8571.1|8570.2|379
1624882200000|2021-06-28 12:10:00|8573.7|8572.8|8571|8570.1|8574.6|8573.6|8570.9|8570|396
1624882500000|2021-06-28 12:15:00|8570.9|8570|8570.8|8569.9|8572.1|8571.2|8569.5|8568.6|492
1624882800000|2021-06-28 12:20:00|8570.7|8569.8|8570.7|8569.2|8571.6|8570.6|8569.4|8568.5|455
1624883100000|2021-06-28 12:25:00|8570.8|8569.3|8568.9|8568|8571.2|8570.1|8568.7|8567.8|427
1624883400000|2021-06-28 12:30:00|8569|8568.1|8571.3|8570.4|8571.4|8570.5|8567.9|8567|502
1624883700000|2021-06-28 12:35:00|8571.5|8570.6|8571.8|8570.9|8573.2|8572.3|8570|8569.1|539
1624884000000|2021-06-28 12:40:00|8571.7|8570.8|8572.4|8571.5|8572.6|8571.7|8570.1|8569.2|476
1624884300000|2021-06-28 12:45:00|8572.5|8571.6|8570.6|8569.7|8572.6|8571.7|8569.7|8568.8|389
1624884600000|2021-06-28 12:50:00|8570.7|8569.8|8573.1|8572.2|8573.7|8572.8|8569.9|8569|478
1624884900000|2021-06-28 12:55:00|8573.3|8572.4|8576|8575.1|8577.1|8576|8571.1|8569.9|595
1624885200000|2021-06-28 13:00:00|8576.2|8575.3|8575|8574.1|8577.7|8576.6|8575|8574.1|501
1624885500000|2021-06-28 13:05:00|8575.1|8574.2|8574.9|8574|8576.1|8575.2|8573.6|8572.3|450
1624885800000|2021-06-28 13:10:00|8574.8|8573.9|8573.3|8572.4|8575|8574.1|8572.5|8571.6|334
1624886100000|2021-06-28 13:15:00|8573.2|8572.3|8575.5|8574.6|8577.6|8576.7|8573.2|8572.3|537
1624886400000|2021-06-28 13:20:00|8575.6|8574.7|8575.1|8574.2|8577.1|8576.2|8574.8|8573.9|390
1624886700000|2021-06-28 13:25:00|8575.2|8574.3|8575.4|8574.5|8579|8578.1|8574.2|8573.3|384
1624887000000|2021-06-28 13:30:00|8575.3|8574.4|8576.3|8575.4|8577.5|8576.6|8575.3|8574.2|427
1624887300000|2021-06-28 13:35:00|8576.2|8575.3|8575.2|8574.3|8576.6|8575.7|8574.3|8573.4|413
1624887600000|2021-06-28 13:40:00|8575|8574.1|8577.9|8577|8579.3|8578.4|8575|8574.1|483
1624887900000|2021-06-28 13:45:00|8578.1|8577.2|8577.9|8577|8579.5|8578.6|8577|8576.1|395
1624888200000|2021-06-28 13:50:00|8578|8577.1|8577.2|8576.3|8579.5|8578.3|8576.5|8575.6|538
1624888500000|2021-06-28 13:55:00|8577.1|8576.2|8572.8|8571.9|8577.7|8576.8|8569.6|8568.7|774
1624888800000|2021-06-28 14:00:00|8573.2|8571.7|8573.4|8572.5|8574.3|8573.4|8571.2|8570.3|798
1624889100000|2021-06-28 14:05:00|8573.3|8572.4|8572.4|8571.5|8573.6|8572.7|8572|8571.1|443
1624889400000|2021-06-28 14:10:00|8572.3|8571.4|8571.7|8570.8|8572.7|8571.8|8571.2|8570.3|409
1624889700000|2021-06-28 14:15:00|8571.8|8570.9|8568.7|8567.8|8572.7|8571.5|8568.7|8567.8|401
1624890000000|2021-06-28 14:20:00|8568.5|8567.6|8571.4|8570.5|8572|8571.1|8568|8567.1|431
1624890300000|2021-06-28 14:25:00|8571.3|8570.4|8569.9|8568.4|8572.2|8571.3|8569.5|8568.4|435
1624890600000|2021-06-28 14:30:00|8570|8568.5|8575.8|8574.9|8575.8|8574.9|8568.8|8567.6|505
1624890900000|2021-06-28 14:35:00|8575.9|8575|8579.9|8579|8580.2|8579.3|8573.4|8572.5|564
1624891200000|2021-06-28 14:40:00|8580|8579.1|8582.8|8581.3|8582.8|8581.7|8578|8577.1|494
1624891500000|2021-06-28 14:45:00|8582.3|8581.4|8585.2|8584.3|8585.4|8584.5|8580.3|8579.1|684
1624891800000|2021-06-28 14:50:00|8585.3|8584.4|8583.8|8582.9|8587.1|8586.2|8582.4|8581.2|731
1624892100000|2021-06-28 14:55:00|8583.7|8582.8|8585.4|8584.5|8592.2|8591.2|8583.5|8582.6|1094
1624892400000|2021-06-28 15:00:00|8585.6|8584.7|8588.9|8588|8589.3|8588.1|8584.7|8583.8|899
1624892700000|2021-06-28 15:05:00|8588.8|8587.9|8588.7|8587.8|8590.9|8590|8588.3|8587|480
1624893000000|2021-06-28 15:10:00|8588.8|8587.9|8589.4|8588.5|8589.5|8588.6|8587.8|8586.9|442
1624893300000|2021-06-28 15:15:00|8589.3|8588.4|8590.1|8589.2|8591.8|8590.9|8589.2|8588.1|416
1624893600000|2021-06-28 15:20:00|8590.2|8589.3|8594.1|8593.2|8594.5|8593.6|8589.6|8588.7|383
1624893900000|2021-06-28 15:25:00|8594.2|8593.3|8593.9|8592.4|8594.7|8593.8|8593.3|8592|383
1624894200000|2021-06-28 15:30:00|8594|8592.5|8592.3|8591.4|8595|8594.1|8591.4|8590.5|331
1624894500000|2021-06-28 15:35:00|8592.4|8591.5|8591|8590.1|8592.6|8591.7|8590.3|8589.2|486
1624894800000|2021-06-28 15:40:00|8591.2|8589.7|8591|8590.1|8591.3|8590.4|8589.2|8588.3|351
1624895100000|2021-06-28 15:45:00|8591.1|8590.2|8593.2|8592.3|8594.4|8593.5|8591|8590.1|283
1624895400000|2021-06-28 15:50:00|8593.1|8592.2|8589.9|8589|8593.6|8592.7|8589.9|8588.9|381
1624895700000|2021-06-28 15:55:00|8590|8589.1|8591.1|8590.2|8591.5|8590.4|8588.9|8588|318
1624896000000|2021-06-28 16:00:00|8591|8590.1|8590.8|8589.9|8592.8|8591.6|8590.5|8589.6|362
1624896300000|2021-06-28 16:05:00|8590.7|8589.8|8589.3|8588.4|8591.1|8590.2|8588.7|8587.6|348
1624896600000|2021-06-28 16:10:00|8589.2|8588.3|8589.4|8588.5|8589.8|8588.9|8588.6|8587.7|269
1624896900000|2021-06-28 16:15:00|8589.2|8588.3|8590.7|8589.8|8591.4|8590.2|8589.1|8588.2|290
1624897200000|2021-06-28 16:20:00|8590.6|8589.7|8591.4|8590.5|8591.5|8590.6|8590.5|8589.6|223
1624897500000|2021-06-28 16:25:00|8591.5|8590.6|8592.7|8591.8|8593.3|8592.4|8591.3|8590.4|268
1624897800000|2021-06-28 16:30:00|8592.6|8591.7|8590.1|8589.2|8593.6|8592.7|8590.1|8589.2|337
1624898100000|2021-06-28 16:35:00|8590.3|8589.4|8588.3|8587.4|8590.5|8589.6|8587.9|8587|214
1624898400000|2021-06-28 16:40:00|8588.4|8587.5|8588|8587.1|8589.9|8589|8587.9|8587|198
1624898700000|2021-06-28 16:45:00|8587.9|8587|8587.2|8586.3|8589.2|8588.3|8587.2|8586.3|184
1624899000000|2021-06-28 16:50:00|8587.3|8586.4|8586.7|8585.8|8588.1|8587.2|8586.7|8585.8|212
1624899300000|2021-06-28 16:55:00|8586.6|8585.7|8588|8587.1|8588.1|8587.2|8585.9|8585|283
1624899600000|2021-06-28 17:00:00|8588.2|8587.3|8588.1|8587.2|8589.6|8588.7|8587.7|8586.6|276
1624899900000|2021-06-28 17:05:00|8588|8587.1|8588.3|8587.4|8588.7|8587.6|8587.7|8586.8|178
1624900200000|2021-06-28 17:10:00|8588.4|8587.5|8589.6|8588.7|8589.7|8588.8|8588.3|8587.4|198
1624900500000|2021-06-28 17:15:00|8589.5|8588.6|8588.5|8587.6|8590|8589.1|8587.4|8586.5|224
1624900800000|2021-06-28 17:20:00|8588.4|8587.5|8588.4|8587.5|8589|8588.1|8587.6|8586.7|203
1624901100000|2021-06-28 17:25:00|8588.3|8587.4|8588.6|8587.7|8588.6|8587.7|8587.8|8586.9|208
1624901400000|2021-06-28 17:30:00|8588.5|8587.6|8589|8588.1|8589.5|8588.6|8588.4|8587.5|229
1624901700000|2021-06-28 17:35:00|8589.1|8588.2|8591.7|8590.8|8592|8591.1|8589|8588.1|226
1624902000000|2021-06-28 17:40:00|8591.8|8590.9|8590|8589.1|8591.9|8591|8589.5|8588.5|221
1624902300000|2021-06-28 17:45:00|8589.9|8589|8589.3|8588.4|8590.6|8589.7|8589|8588.1|304
1624902600000|2021-06-28 17:50:00|8589.4|8588.5|8589.6|8588.7|8590.7|8589.8|8589.3|8588.4|243
1624902900000|2021-06-28 17:55:00|8589.5|8588.6|8588.9|8588|8589.6|8588.7|8588.6|8587.7|225
1624903200000|2021-06-28 18:00:00|8589|8588.1|8590|8589.1|8590.4|8589.5|8588|8587.1|324
1624903500000|2021-06-28 18:05:00|8589.9|8589|8590.3|8589.4|8590.6|8589.7|8589.1|8588|281
1624903800000|2021-06-28 18:10:00|8590.4|8589.5|8590|8589.1|8591.2|8590.3|8589.8|8588.6|246
1624904100000|2021-06-28 18:15:00|8590.1|8589.2|8590.7|8589.8|8590.7|8589.8|8589.6|8588.6|178
1624904400000|2021-06-28 18:20:00|8590.8|8589.9|8591.9|8591|8592|8591.1|8590.1|8589.2|266
1624904700000|2021-06-28 18:25:00|8591.7|8590.8|8591.9|8591|8592.5|8591.6|8591.5|8590.6|167
1624905000000|2021-06-28 18:30:00|8591.8|8590.9|8592.2|8591.3|8592.5|8591.6|8591.7|8590.8|152
1624905300000|2021-06-28 18:35:00|8592.3|8591.4|8591.9|8591|8592.6|8591.7|8591.8|8590.9|175
1624905600000|2021-06-28 18:40:00|8591.8|8590.9|8591.1|8590.2|8592.1|8591.2|8590.6|8589.7|121
1624905900000|2021-06-28 18:45:00|8591.2|8590.3|8592.2|8591.3|8592.3|8591.4|8591.2|8590.3|98
1624906200000|2021-06-28 18:50:00|8592.3|8591.4|8592|8591.1|8592.5|8591.6|8591.7|8590.8|194
1624906500000|2021-06-28 18:55:00|8592.1|8591.2|8592|8591.1|8592.1|8591.2|8590.5|8589.6|319
1624906800000|2021-06-28 19:00:00|8591.9|8591|8593.2|8592.3|8593.9|8593|8591.8|8590.9|253
1624907100000|2021-06-28 19:05:00|8593.3|8592.4|8594|8593.1|8594.2|8593.3|8593.2|8592.3|158
1624907400000|2021-06-28 19:10:00|8594.1|8593.2|8593.6|8592.7|8594.3|8593.4|8593|8592.1|136
1624907700000|2021-06-28 19:15:00|8593.5|8592.6|8592.9|8592|8593.8|8592.8|8592.5|8591.6|198
1624908000000|2021-06-28 19:20:00|8593|8592.1|8593|8592.1|8593.5|8592.6|8592.5|8591.6|168
1624908300000|2021-06-28 19:25:00|8593.1|8592.2|8592.7|8591.8|8593.3|8592.4|8592.4|8591.5|140
1624908600000|2021-06-28 19:30:00|8592.8|8591.9|8592.9|8592|8593.1|8592.2|8592.3|8591.4|127
1624908900000|2021-06-28 19:35:00|8593|8592.1|8592.6|8591.7|8593.2|8592.1|8592.2|8591.3|172
1624909200000|2021-06-28 19:40:00|8592.5|8591.6|8592.9|8592|8593|8592.1|8592.3|8591.4|153
1624909500000|2021-06-28 19:45:00|8593|8592.1|8593.1|8592.2|8593.6|8592.6|8592.7|8591.8|150
1624909800000|2021-06-28 19:50:00|8593.2|8592.3|8592.2|8591.3|8593.6|8592.5|8592.1|8590.9|214
1624910100000|2021-06-28 19:55:00|8592.1|8591.2|8595|8594.1|8595.3|8594.3|8591.9|8591|272
1624910400000|2021-06-28 20:00:00|8595.2|8594.3|8596.7|8595.8|8597.5|8596.6|8595|8594.1|269
1624910700000|2021-06-28 20:05:00|8596.8|8595.9|8596|8595.1|8597.1|8596.2|8595.9|8595|133
1624911000000|2021-06-28 20:10:00|8596.2|8595.3|8594.6|8593.1|8596.2|8595.3|8594.3|8593.1|139
1624911300000|2021-06-28 20:15:00|8594.7|8593.2|8593.8|8592.9|8594.7|8593.6|8593.5|8592.5|120
1624911600000|2021-06-28 20:20:00|8593.6|8592.7|8593.5|8592.6|8594|8593.1|8593.2|8592.1|132
1624911900000|2021-06-28 20:25:00|8593.4|8592.5|8593|8592.1|8593.9|8593|8592.7|8591.5|148
1624912200000|2021-06-28 20:30:00|8593.1|8592.2|8592.7|8591.2|8593.6|8592.6|8592.2|8591.1|148
1624912500000|2021-06-28 20:35:00|8592.3|8591.4|8592.7|8591.8|8593.2|8591.9|8592|8591|112
1624912800000|2021-06-28 20:40:00|8592.6|8591.7|8592.1|8591.2|8592.8|8591.9|8591.9|8590.8|86
1624913100000|2021-06-28 20:45:00|8592|8591.1|8591.3|8589.8|8592.7|8591.3|8591.3|8589.8|211
1624913400000|2021-06-28 20:50:00|8591.2|8589.7|8591.9|8590.4|8592.5|8591|8591|8589.5|199
1624913700000|2021-06-28 20:55:00|8591.7|8590.2|8594.6|8588|8595.3|8590.8|8590.6|8585.7|501
1624914000000|2021-06-28 21:00:00|8596.2|8588.1|8594.3|8586.7|8598.9|8589.1|8593.7|8586|95
1624914300000|2021-06-28 21:05:00|8594|8587|8598.3|8587.3|8600.5|8591.7|8591.6|8586.1|223
1624914600000|2021-06-28 21:10:00|8598.5|8587.5|8597|8589.6|8599.5|8589.6|8594.9|8585.8|143
1624914900000|2021-06-28 21:15:00|8598|8588.2|8597.4|8586.4|8599.1|8591|8595.7|8586.4|134
1624915200000|2021-06-28 21:20:00|8597.5|8586.5|8597.5|8586.5|8598.5|8587.5|8597|8586|85
1624915500000|2021-06-28 21:25:00|8597.4|8586.4|8598.6|8589.9|8599.1|8593.8|8593.2|8584.5|238
1624915800000|2021-06-28 21:30:00|8598.7|8589.8|8596.6|8590.3|8599.5|8593.8|8594.8|8588.4|295
1624916100000|2021-06-28 21:35:00|8596.3|8590.6|8594.8|8587.7|8597.7|8591.2|8593.3|8586.9|202
1624916400000|2021-06-28 21:40:00|8594.7|8588|8593.7|8589.4|8595.9|8590.1|8591.6|8587.4|154
1624916700000|2021-06-28 21:45:00|8594.2|8589.1|8593.5|8589.5|8596.4|8590|8592.2|8586.6|176
1624917000000|2021-06-28 21:50:00|8593.9|8589|8594.3|8587.4|8596.1|8589.6|8590.8|8583.7|379
1624917300000|2021-06-28 21:55:00|8594.2|8587.3|8596.1|8588.3|8598|8589.9|8593.5|8586.4|497
1624917600000|2021-06-28 22:00:00|8596.2|8588.5|8593.1|8590.9|8598.8|8591.6|8592.5|8586.9|517
1624917900000|2021-06-28 22:05:00|8592.8|8591.3|8592.3|8590.8|8593.4|8591.9|8592.2|8590.5|190
1624918200000|2021-06-28 22:10:00|8592.2|8590.7|8591.6|8590.1|8592.5|8591|8591.4|8589.9|85
1624918500000|2021-06-28 22:15:00|8591.9|8590.4|8592.3|8590.8|8592.5|8591|8591.4|8589.9|95
1624918800000|2021-06-28 22:20:00|8592.5|8591|8592.5|8591|8593.1|8591.2|8592.1|8590.5|66
1624919100000|2021-06-28 22:25:00|8592.6|8591.1|8591.6|8590.1|8592.8|8591.3|8591.4|8589.9|105
1624919400000|2021-06-28 22:30:00|8591.7|8590.2|8591.8|8590.3|8592.2|8590.7|8591.4|8589.6|136
1624919700000|2021-06-28 22:35:00|8591.9|8590.4|8591.9|8590.4|8592.3|8590.8|8591.4|8589.9|86
1624920000000|2021-06-28 22:40:00|8591.8|8590.3|8593|8591.5|8593.1|8591.6|8591.7|8590.2|98
1624920300000|2021-06-28 22:45:00|8592.9|8591.4|8592.4|8590.9|8593|8591.5|8592.3|8590.8|64
1624920600000|2021-06-28 22:50:00|8592.5|8591|8592.6|8591.1|8593|8591.4|8592.3|8590.7|140
1624920900000|2021-06-28 22:55:00|8592.7|8591.2|8593.1|8591.6|8593.4|8591.7|8592|8590.5|78
1624921200000|2021-06-28 23:00:00|8593.3|8591.8|8593.6|8592.1|8593.8|8592.3|8593|8591.5|72
1624921500000|2021-06-28 23:05:00|8593.7|8592.2|8593.3|8591.8|8593.8|8592.3|8593|8591.5|75
1624921800000|2021-06-28 23:10:00|8592.9|8592|8593.3|8591.8|8593.8|8592.3|8592.9|8591.4|78
1624922100000|2021-06-28 23:15:00|8593.5|8592|8594.1|8592.6|8594.6|8593.1|8593|8591.5|115
1624922400000|2021-06-28 23:20:00|8594.2|8592.7|8594.9|8593.4|8594.9|8593.4|8593.3|8591.8|122
1624922700000|2021-06-28 23:25:00|8594.8|8593.3|8594.4|8592.9|8595.2|8593.7|8593.9|8592.4|160
1624923000000|2021-06-28 23:30:00|8594.5|8593|8593.6|8592.1|8594.5|8593|8593.6|8592.1|101
1624923300000|2021-06-28 23:35:00|8593.7|8592.2|8593.1|8592.2|8593.8|8592.5|8592.8|8591.6|110
1624923600000|2021-06-28 23:40:00|8593|8592.1|8594.3|8592.8|8594.3|8592.8|8593|8591.8|81
1624923900000|2021-06-28 23:45:00|8594.4|8592.9|8595.2|8593.7|8595.2|8593.8|8593.6|8592.4|89
1624924200000|2021-06-28 23:50:00|8595.1|8593.6|8595|8593.5|8595.3|8593.8|8594.3|8592.8|140
1624924500000|2021-06-28 23:55:00|8595.1|8593.6|8595.8|8594.3|8595.8|8594.3|8594.9|8593.5|140
1624924800000|2021-06-29 00:00:00|8595.9|8594.4|8594.8|8593.3|8596|8594.5|8594.5|8593|250
1624925100000|2021-06-29 00:05:00|8594.7|8593.2|8595.8|8594.3|8595.8|8594.6|8594.6|8593.1|207
1624925400000|2021-06-29 00:10:00|8595.6|8594.1|8596.4|8594.9|8596.4|8594.9|8595.4|8593.9|129
1624925700000|2021-06-29 00:15:00|8596.3|8594.8|8595.2|8593.7|8596.4|8594.9|8595.2|8593.7|166
1624926000000|2021-06-29 00:20:00|8595.3|8593.8|8597.6|8596.1|8599.8|8598.3|8595|8593.6|284
1624926300000|2021-06-29 00:25:00|8597.8|8596.3|8597|8595.5|8598.8|8597.6|8596.3|8595|199
1624926600000|2021-06-29 00:30:00|8597.1|8595.6|8598.3|8596.8|8598.5|8597.2|8597.1|8595.6|115
1624926900000|2021-06-29 00:35:00|8598.4|8596.9|8599|8598.1|8600.8|8599.5|8598|8596.7|213
1624927200000|2021-06-29 00:40:00|8598.9|8598|8598.5|8597|8600.1|8598.8|8598|8597|252
1624927500000|2021-06-29 00:45:00|8598.2|8597.3|8598.9|8597.4|8600.1|8598.6|8598.1|8597|267
1624927800000|2021-06-29 00:50:00|8599|8597.5|8598.5|8597|8599.1|8597.6|8596.7|8595.4|288
1624928100000|2021-06-29 00:55:00|8598.6|8597.1|8598.3|8596.8|8598.6|8597.2|8596.2|8595.1|412
1624928400000|2021-06-29 01:00:00|8598.2|8596.7|8599|8597.5|8599.6|8598.3|8597.9|8596.7|470
1624928700000|2021-06-29 01:05:00|8599.1|8597.6|8597.5|8596|8599.1|8597.6|8597|8595.8|284
1624929000000|2021-06-29 01:10:00|8597.4|8595.9|8599.2|8597.7|8599.9|8598.4|8596.8|8595.6|252
1624929300000|2021-06-29 01:15:00|8599.1|8597.6|8597.3|8595.8|8599.2|8597.7|8596.5|8595|305
1624929600000|2021-06-29 01:20:00|8597.1|8596.2|8597.8|8596.3|8598.2|8597.1|8596.9|8595.5|201
1624929900000|2021-06-29 01:25:00|8597.7|8596.2|8597.9|8596.4|8598.3|8597.1|8597|8595.7|306
1624930200000|2021-06-29 01:30:00|8598|8596.5|8597.7|8596.2|8598.1|8596.7|8596.4|8594.9|304
1624930500000|2021-06-29 01:35:00|8597.3|8596.4|8595.7|8594.8|8598.4|8597|8595.5|8594.1|405
1624930800000|2021-06-29 01:40:00|8595.6|8594.7|8594.9|8593.4|8596.3|8595.2|8594|8592.8|328
1624931100000|2021-06-29 01:45:00|8595|8593.5|8595.8|8594.3|8596|8594.6|8594.7|8593.5|176
1624931400000|2021-06-29 01:50:00|8595.9|8594.4|8595|8593.5|8596.3|8595|8594.6|8593.3|238
1624931700000|2021-06-29 01:55:00|8595.1|8593.6|8594.1|8592.6|8595.6|8594.1|8593.5|8592.2|276
1624932000000|2021-06-29 02:00:00|8594|8592.5|8595.7|8594.2|8595.9|8594.6|8593.2|8592|279
1624932300000|2021-06-29 02:05:00|8595.8|8594.3|8595.9|8595|8596.9|8595.6|8595.3|8594.1|244
1624932600000|2021-06-29 02:10:00|8595.8|8594.9|8595.7|8594.8|8596.5|8595.3|8595.4|8594.1|181
1624932900000|2021-06-29 02:15:00|8595.8|8594.9|8595.7|8594.2|8596.6|8595.6|8595.2|8593.9|255
1624933200000|2021-06-29 02:20:00|8595.6|8594.1|8595.8|8594.3|8595.9|8594.8|8595.2|8594|152
1624933500000|2021-06-29 02:25:00|8595.9|8594.4|8595|8594.1|8595.9|8594.8|8594.4|8593.1|158
1624933800000|2021-06-29 02:30:00|8594.9|8594|8594.1|8593.2|8595.3|8594.1|8594|8592.7|241
1624934100000|2021-06-29 02:35:00|8594.4|8592.9|8593.6|8592.1|8595.1|8593.9|8592.6|8591.1|241
1624934400000|2021-06-29 02:40:00|8593.7|8592.2|8593.4|8591.9|8593.7|8592.6|8592.2|8591|152
1624934700000|2021-06-29 02:45:00|8593.2|8592.3|8592.2|8591.3|8593.6|8592.3|8591.8|8590.5|195
1624935000000|2021-06-29 02:50:00|8592.6|8591.1|8591.5|8590.6|8592.8|8591.5|8591.2|8589.9|227
1624935300000|2021-06-29 02:55:00|8591.6|8590.7|8591.9|8591|8592.5|8591.4|8591.1|8589.8|170
1624935600000|2021-06-29 03:00:00|8592.2|8590.7|8592|8590.5|8592.7|8591.5|8591.5|8590.1|146
1624935900000|2021-06-29 03:05:00|8592.1|8590.6|8592.1|8591.2|8592.6|8591.4|8591.2|8590|118
1624936200000|2021-06-29 03:10:00|8592.4|8590.9|8592.3|8591.4|8592.9|8591.7|8591.9|8590.6|197
1624936500000|2021-06-29 03:15:00|8592.2|8591.3|8591.2|8590.3|8592.9|8591.6|8591|8589.9|163
1624936800000|2021-06-29 03:20:00|8591.3|8590.4|8592.9|8591.4|8592.9|8591.6|8591.1|8590.2|182
1624937100000|2021-06-29 03:25:00|8592.8|8591.3|8592.4|8590.9|8592.9|8591.7|8591.8|8590.6|257
1624937400000|2021-06-29 03:30:00|8591.9|8591|8591.5|8590|8592.2|8591|8591.2|8590|196
1624937700000|2021-06-29 03:35:00|8591.3|8590.4|8591.2|8590.3|8591.8|8590.7|8590.9|8589.8|159
1624938000000|2021-06-29 03:40:00|8591.1|8590.2|8591.2|8589.7|8591.5|8590.4|8589.8|8588.4|288
1624938300000|2021-06-29 03:45:00|8591.3|8589.8|8591|8589.5|8591.5|8590.5|8590.5|8589.1|205
1624938600000|2021-06-29 03:50:00|8590.8|8589.9|8591.7|8590.2|8591.7|8590.2|8590.2|8589|187
1624938900000|2021-06-29 03:55:00|8591.6|8590.1|8591.3|8589.8|8592.2|8590.8|8591|8589.7|234
1624939200000|2021-06-29 04:00:00|8591.4|8589.9|8591.6|8590.1|8592.1|8590.8|8591|8589.6|153
1624939500000|2021-06-29 04:05:00|8591.5|8590|8592.1|8590.6|8592.2|8591|8591|8589.8|193
1624939800000|2021-06-29 04:10:00|8592.2|8590.7|8591.7|8590.2|8592.3|8591|8591.3|8590.1|199
1624940100000|2021-06-29 04:15:00|8591.5|8590.6|8591.9|8590.4|8592.3|8591.3|8591|8589.8|191
1624940400000|2021-06-29 04:20:00|8591.8|8590.3|8591.3|8589.8|8592.3|8591.2|8591|8589.7|190
1624940700000|2021-06-29 04:25:00|8591.4|8589.9|8591.9|8591|8592.4|8591.2|8591|8589.8|125
1624941000000|2021-06-29 04:30:00|8592.2|8590.7|8591.6|8590.7|8592.6|8591.3|8591.4|8590.5|126
1624941300000|2021-06-29 04:35:00|8591.7|8590.2|8591.2|8589.7|8592|8590.8|8590.8|8589.6|155
1624941600000|2021-06-29 04:40:00|8591.1|8589.6|8590.4|8589.5|8591.3|8589.9|8590.3|8589.1|153
1624941900000|2021-06-29 04:45:00|8590.3|8589.4|8590.3|8589.4|8591|8589.8|8590.1|8588.8|128
1624942200000|2021-06-29 04:50:00|8590.4|8589.5|8591.6|8590.1|8591.6|8590.2|8590.1|8588.9|110
1624942500000|2021-06-29 04:55:00|8591.7|8590.2|8591.1|8590.2|8591.7|8590.5|8590.6|8589.4|190
1624942800000|2021-06-29 05:00:00|8591|8590.1|8591.8|8590.9|8592.2|8591|8590.9|8589.6|129
1624943100000|2021-06-29 05:05:00|8591.7|8590.8|8590.9|8589.4|8592.3|8591|8590.5|8589.2|198
1624943400000|2021-06-29 05:10:00|8590.8|8589.3|8590.8|8589.9|8591.3|8590.1|8590.4|8589.2|137
1624943700000|2021-06-29 05:15:00|8590.9|8590|8591.1|8590.2|8591.5|8590.3|8590.5|8589.4|129
1624944000000|2021-06-29 05:20:00|8591|8590.1|8589.2|8588.3|8591.5|8590.2|8589.2|8588|209
1624944300000|2021-06-29 05:25:00|8589.6|8588.1|8591.1|8589.6|8591.2|8589.9|8589.3|8588.1|169
1624944600000|2021-06-29 05:30:00|8591.2|8589.7|8589.8|8588.3|8591.2|8590|8589.6|8588.2|233
1624944900000|2021-06-29 05:35:00|8589.7|8588.2|8590|8588.5|8590.1|8588.6|8588.2|8586.9|244
1624945200000|2021-06-29 05:40:00|8589.9|8588.4|8591.3|8589.8|8592.1|8590.8|8589.9|8588.4|307
1624945500000|2021-06-29 05:45:00|8591.2|8589.7|8591.9|8591|8592.6|8591.4|8591|8589.7|241
1624945800000|2021-06-29 05:50:00|8592|8591.1|8591.6|8590.1|8592.4|8591.2|8591.3|8590.1|151
1624946100000|2021-06-29 05:55:00|8591.5|8590|8591.7|8590.2|8592.7|8591.5|8591.3|8590|284
1624946400000|2021-06-29 06:00:00|8591.9|8590.4|8592.9|8591.4|8592.9|8591.4|8590.9|8589.4|394
1624946700000|2021-06-29 06:05:00|8593|8591.5|8592.5|8591|8593.4|8591.9|8591.6|8590.1|234
1624947000000|2021-06-29 06:10:00|8592.6|8591.1|8592.1|8590.6|8593|8591.5|8590.5|8589.4|207
1624947300000|2021-06-29 06:15:00|8592|8590.5|8592.2|8590.7|8592.5|8591.1|8590.8|8589.7|311
1624947600000|2021-06-29 06:20:00|8592.3|8590.8|8591.5|8590.6|8594|8592.8|8591.4|8590.5|367
1624947900000|2021-06-29 06:25:00|8591.4|8590.5|8593.8|8592.3|8594.6|8593.3|8591.3|8590.4|292
1624948200000|2021-06-29 06:30:00|8593.7|8592.2|8593.5|8592.6|8593.8|8592.7|8591.5|8590.6|254
1624948500000|2021-06-29 06:35:00|8593.4|8592.5|8594.2|8593.3|8595.9|8595|8591.7|8590.8|309
1624948800000|2021-06-29 06:40:00|8594.3|8593.4|8594.9|8593.4|8596.3|8595.4|8594.1|8593.2|217
1624949100000|2021-06-29 06:45:00|8594.8|8593.3|8595.1|8594.2|8596.9|8596|8594.3|8593.2|345
1624949400000|2021-06-29 06:50:00|8595.2|8594.3|8594.6|8593.7|8595.8|8594.9|8593.5|8592.6|392
1624949700000|2021-06-29 06:55:00|8594.7|8593.8|8594.1|8592.6|8596.4|8595.5|8593.2|8592|379
1624950000000|2021-06-29 07:00:00|8594|8592.5|8598|8596.5|8598.4|8597.1|8594|8592.5|564
1624950300000|2021-06-29 07:05:00|8597.9|8596.4|8596.2|8595.3|8598|8596.5|8594.9|8593.8|514
1624950600000|2021-06-29 07:10:00|8596.1|8595.2|8593.7|8592.8|8596.5|8595.6|8593.5|8592.6|430
1624950900000|2021-06-29 07:15:00|8593.8|8592.9|8593.1|8592.2|8594.3|8593.4|8592.3|8591.4|362
1624951200000|2021-06-29 07:20:00|8593.4|8592.5|8593|8592.1|8594.3|8593.4|8592|8591.1|411
1624951500000|2021-06-29 07:25:00|8592.9|8592|8593.6|8592.7|8595.4|8594.3|8592.2|8591.3|523
1624951800000|2021-06-29 07:30:00|8593.5|8592.6|8593.5|8592.6|8595.3|8594.4|8593.1|8592.1|333
1624952100000|2021-06-29 07:35:00|8593.4|8592.5|8593.7|8592.8|8594.4|8593.5|8593|8592.1|336
1624952400000|2021-06-29 07:40:00|8593.6|8592.7|8595.2|8594.3|8596.9|8596|8593.2|8592.3|398
1624952700000|2021-06-29 07:45:00|8595.3|8594.4|8595|8594.1|8595.6|8594.5|8592.9|8592|394
1624953000000|2021-06-29 07:50:00|8594.9|8594|8594.3|8593.4|8595.2|8594.3|8592.7|8591.7|329
1624953300000|2021-06-29 07:55:00|8594.2|8593.3|8594.7|8593.8|8596.3|8595.4|8594.1|8593.2|378
1624953600000|2021-06-29 08:00:00|8594.9|8593.4|8594.4|8593.5|8595.4|8594.5|8592.3|8591.4|422
1624953900000|2021-06-29 08:05:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594.2|8592.8|8591.6|485
1624954200000|2021-06-29 08:10:00|8594|8593.1|8595.1|8594.2|8595.3|8594.4|8592.3|8591.4|440
1624954500000|2021-06-29 08:15:00|8595|8594.1|8595.6|8594.7|8596.9|8596|8594.5|8593.6|477
1624954800000|2021-06-29 08:20:00|8595.7|8594.8|8596.2|8594.7|8596.8|8595.6|8594.8|8593.6|470
1624955100000|2021-06-29 08:25:00|8596.3|8594.8|8599.1|8597.6|8599.2|8597.7|8595|8593.8|416
1624955400000|2021-06-29 08:30:00|8599.2|8597.7|8601|8600.1|8601.4|8600.5|8597.3|8596.4|586
1624955700000|2021-06-29 08:35:00|8600.9|8600|8599.5|8598.6|8601.1|8600.2|8598.6|8597.7|427
1624956000000|2021-06-29 08:40:00|8599.4|8598.5|8600.1|8599.2|8601|8600.1|8598.5|8597.4|467
1624956300000|2021-06-29 08:45:00|8600.3|8599.4|8598.2|8597.3|8601.2|8600.3|8597.6|8596.7|558
1624956600000|2021-06-29 08:50:00|8598.3|8597.4|8598.6|8597.7|8599.7|8598.8|8596.9|8596|435
1624956900000|2021-06-29 08:55:00|8598.5|8597.6|8602.1|8600.6|8602.5|8601.5|8597.3|8596.4|431
1624957200000|2021-06-29 09:00:00|8602.3|8600.8|8599.3|8598.4|8602.5|8601.3|8599.2|8598.3|514
1624957500000|2021-06-29 09:05:00|8599.2|8598.3|8598.4|8597.5|8600|8599.1|8598.2|8597.3|347
1624957800000|2021-06-29 09:10:00|8598.3|8597.4|8603.2|8602.3|8604.8|8603.9|8598.2|8597.3|505
1624958100000|2021-06-29 09:15:00|8603.3|8602.4|8600|8599.1|8604.4|8603.5|8599.8|8598.9|472
1624958400000|2021-06-29 09:20:00|8600.1|8599.2|8598.4|8597.5|8601.3|8600|8597.6|8596.7|445
1624958700000|2021-06-29 09:25:00|8598.3|8597.4|8595.7|8594.8|8598.6|8597.7|8595.1|8594.2|471
1624959000000|2021-06-29 09:30:00|8595.6|8594.7|8595.3|8594.4|8597.7|8596.7|8595.1|8594.2|440
1624959300000|2021-06-29 09:35:00|8595.4|8594.5|8596|8595.1|8596.5|8595.6|8594.4|8593.5|376
1624959600000|2021-06-29 09:40:00|8595.9|8595|8595|8594.1|8596|8595.1|8593.6|8592.7|434
1624959900000|2021-06-29 09:45:00|8594.9|8594|8594.2|8593.3|8595.8|8594.6|8593.8|8592.8|443
1624960200000|2021-06-29 09:50:00|8594.3|8593.4|8593.2|8592.3|8595.2|8594.3|8590.1|8589.2|459
1624960500000|2021-06-29 09:55:00|8593.1|8592.2|8596.4|8594.9|8598.2|8597.3|8593.1|8592.2|472
1624960800000|2021-06-29 10:00:00|8596.5|8595|8595.2|8594.3|8596.6|8595.4|8594.9|8594|430
1624961100000|2021-06-29 10:05:00|8595.1|8594.2|8595.7|8594.8|8595.9|8594.8|8593.4|8592.3|411
1624961400000|2021-06-29 10:10:00|8596|8595.1|8595.2|8594.3|8596.8|8595.6|8595.1|8594.2|359
1624961700000|2021-06-29 10:15:00|8595.1|8594.2|8597.1|8596.2|8597.4|8596.4|8593.9|8592.7|322
1624962000000|2021-06-29 10:20:00|8597|8596.1|8599|8598.1|8599|8598.1|8593.4|8592.5|474
1624962300000|2021-06-29 10:25:00|8598.9|8598|8599.1|8597.6|8599.7|8598.8|8597|8596.1|390
1624962600000|2021-06-29 10:30:00|8598.9|8598|8597.3|8596.4|8599|8598.1|8595.7|8594.8|390
1624962900000|2021-06-29 10:35:00|8597.2|8596.3|8597.4|8596.5|8599.6|8598.7|8596.9|8595.9|369
1624963200000|2021-06-29 10:40:00|8598.2|8596.7|8598|8597.1|8598.5|8597.6|8596.8|8595.9|389
1624963500000|2021-06-29 10:45:00|8598.3|8596.8|8595.4|8594.5|8598.5|8597.5|8594.1|8593.1|468
1624963800000|2021-06-29 10:50:00|8595.5|8594.6|8596.4|8595.5|8596.7|8595.8|8593.6|8592.7|383
1624964100000|2021-06-29 10:55:00|8596.5|8595.6|8602.8|8601.9|8602.8|8601.9|8596.3|8595.4|457
1624964400000|2021-06-29 11:00:00|8602.7|8601.8|8601.7|8600.8|8603.6|8602.7|8600.6|8599.7|417
1624964700000|2021-06-29 11:05:00|8602|8601.1|8608.1|8607.2|8609.7|8608.3|8601.6|8600.7|539
1624965000000|2021-06-29 11:10:00|8608|8607.1|8608.3|8607.4|8608.7|8607.6|8606|8605.1|408
1624965300000|2021-06-29 11:15:00|8608.4|8607.5|8606.4|8605.5|8609|8608.1|8603.8|8602.9|513
1624965600000|2021-06-29 11:20:00|8606.3|8605.4|8604.4|8603.5|8606.5|8605.6|8604.1|8603|420
1624965900000|2021-06-29 11:25:00|8604.5|8603.6|8604.5|8603.6|8605.3|8604.4|8602.8|8601.9|407
1624966200000|2021-06-29 11:30:00|8604.2|8603.3|8604.7|8603.8|8606.1|8605.1|8603.2|8602.3|424
1624966500000|2021-06-29 11:35:00|8604.8|8603.9|8603.8|8602.3|8605.7|8604.8|8603.4|8602.2|466
1624966800000|2021-06-29 11:40:00|8603.5|8602.6|8603.8|8602.9|8604.2|8603.3|8602.6|8601.7|283
1624967100000|2021-06-29 11:45:00|8604|8602.5|8602.9|8602|8606.7|8605.8|8602.8|8601.9|451
1624967400000|2021-06-29 11:50:00|8602.8|8601.9|8605.3|8604.4|8605.3|8604.4|8601.9|8600.9|429
1624967700000|2021-06-29 11:55:00|8605.4|8604.5|8599.7|8598.2|8605.5|8604.6|8599.4|8597.9|564
1624968000000|2021-06-29 12:00:00|8599.9|8598.4|8599.3|8598.4|8601.6|8600.4|8595.3|8594.4|663
1624968300000|2021-06-29 12:05:00|8599.4|8598.5|8596.4|8595.5|8600.5|8599.5|8595.9|8595|613
1624968600000|2021-06-29 12:10:00|8596.5|8595.6|8594.9|8594|8597.5|8596.6|8594.6|8593.7|442
1624968900000|2021-06-29 12:15:00|8594.8|8593.9|8596.1|8595.2|8596.5|8595.6|8594.5|8593.6|398
1624969200000|2021-06-29 12:20:00|8596.2|8595.3|8598.1|8597.2|8598.9|8598|8596|8595.1|452
1624969500000|2021-06-29 12:25:00|8598|8597.1|8595.7|8594.2|8598.7|8597.8|8595.1|8594.2|655
1624969800000|2021-06-29 12:30:00|8595.6|8594.7|8599.3|8598.4|8599.7|8598.8|8595.6|8594.7|485
1624970100000|2021-06-29 12:35:00|8599.4|8598.5|8597|8596.1|8599.8|8598.9|8597|8596|451
1624970400000|2021-06-29 12:40:00|8597.2|8596.3|8600.5|8599.6|8601.6|8600.7|8595.1|8594.2|604
1624970700000|2021-06-29 12:45:00|8600.4|8599.5|8598.3|8597.4|8604.5|8603.6|8597.9|8597|558
1624971000000|2021-06-29 12:50:00|8598.4|8597.5|8596.1|8595.2|8599.6|8598.5|8595.4|8594.5|584
1624971300000|2021-06-29 12:55:00|8596|8595.1|8596.6|8595.1|8596.8|8595.6|8594.6|8593.7|540
1624971600000|2021-06-29 13:00:00|8596.7|8595.2|8598.3|8597.4|8598.3|8597.4|8595.1|8594.2|616
1624971900000|2021-06-29 13:05:00|8598.2|8597.3|8594.4|8593.5|8598.5|8597.6|8593|8592.1|557
1624972200000|2021-06-29 13:10:00|8594.5|8593.6|8593.1|8592.2|8595|8594.1|8590.6|8589.7|531
1624972500000|2021-06-29 13:15:00|8593.2|8592.3|8593.7|8592.8|8594|8592.9|8592.2|8591.3|385
1624972800000|2021-06-29 13:20:00|8593.6|8592.7|8593.7|8592.8|8594.5|8593.6|8592.3|8591.4|420
1624973100000|2021-06-29 13:25:00|8593.5|8592.6|8596.4|8595.5|8597.6|8596.7|8593|8592.1|430
1624973400000|2021-06-29 13:30:00|8596.3|8595.4|8600.4|8599.5|8600.6|8599.7|8595.2|8594.2|468
1624973700000|2021-06-29 13:35:00|8600.3|8599.4|8597.3|8596.4|8601.7|8600.8|8596.4|8595.3|493
1624974000000|2021-06-29 13:40:00|8597.2|8596.3|8597.3|8596.4|8597.8|8596.9|8595.9|8595|359
1624974300000|2021-06-29 13:45:00|8597.4|8596.5|8597.8|8596.9|8599.3|8598.4|8596.3|8595.3|363
1624974600000|2021-06-29 13:50:00|8597.9|8597|8597.3|8596.4|8598.4|8597.3|8594.7|8593.6|501
1624974900000|2021-06-29 13:55:00|8597.2|8596.3|8597.5|8594.3|8598.2|8596.8|8594|8592.3|904
1624975200000|2021-06-29 14:00:00|8596.8|8594.5|8594.2|8593.3|8598.3|8596.5|8591.9|8591|857
1624975500000|2021-06-29 14:05:00|8594.1|8593.2|8594.4|8593.5|8594.9|8594|8592.8|8591.7|506
1624975800000|2021-06-29 14:10:00|8594.3|8593.4|8596.5|8595.6|8597.3|8596.3|8593.7|8592.8|579
1624976100000|2021-06-29 14:15:00|8596.4|8595.5|8597.2|8596.3|8601.5|8600.3|8595.7|8594.6|881
1624976400000|2021-06-29 14:20:00|8597.3|8596.4|8604|8603.1|8605|8604.1|8597|8596.1|641
1624976700000|2021-06-29 14:25:00|8603.9|8603|8603.3|8602.4|8604.9|8604|8602|8601.1|505
1624977000000|2021-06-29 14:30:00|8603.4|8602.5|8601.9|8601|8603.6|8602.7|8599.9|8599|459
1624977300000|2021-06-29 14:35:00|8601.8|8600.9|8601.4|8600.5|8602.8|8601.9|8600.8|8599.9|467
1624977600000|2021-06-29 14:40:00|8601.5|8600.6|8602.6|8601.7|8605.2|8604.3|8600.1|8599.2|469
1624977900000|2021-06-29 14:45:00|8602.7|8601.8|8600.7|8599.8|8603.1|8602.2|8600.7|8599.8|439
1624978200000|2021-06-29 14:50:00|8600.8|8599.9|8600.4|8599.5|8605.8|8604.9|8600.1|8599.2|715
1624978500000|2021-06-29 14:55:00|8600.6|8599.7|8605.9|8605|8609.8|8608.9|8600.6|8599.7|987
1624978800000|2021-06-29 15:00:00|8606|8605.1|8602.5|8601|8606.3|8605.4|8601.3|8600.2|734
1624979100000|2021-06-29 15:05:00|8602.2|8601.3|8604.7|8603.8|8604.8|8603.9|8602|8601.1|306
1624979400000|2021-06-29 15:10:00|8604.8|8603.9|8604.2|8602.7|8605.7|8604.8|8603.4|8602.2|442
1624979700000|2021-06-29 15:15:00|8604.5|8603|8603.9|8602.4|8605.1|8604.2|8602.8|8601.6|421
1624980000000|2021-06-29 15:20:00|8603.8|8602.9|8602.3|8601.4|8604.3|8603.2|8602.1|8600.7|571
1624980300000|2021-06-29 15:25:00|8602.2|8601.3|8605.2|8604.3|8605.7|8604.6|8601.1|8599.9|475
1624980600000|2021-06-29 15:30:00|8605.1|8604.2|8604.8|8603.9|8605.3|8604.2|8603.7|8602.8|435
1624980900000|2021-06-29 15:35:00|8604.7|8603.8|8603|8602.1|8604.9|8603.8|8602.8|8601.8|310
1624981200000|2021-06-29 15:40:00|8603.1|8602.2|8604.9|8604|8605.9|8605|8603.1|8602.2|334
1624981500000|2021-06-29 15:45:00|8605|8604.1|8600.1|8598.6|8605.2|8604.3|8599.4|8598|402
1624981800000|2021-06-29 15:50:00|8600.2|8599.3|8599.6|8598.7|8601.1|8599.6|8598.1|8597.2|451
1624982100000|2021-06-29 15:55:00|8599.5|8598.6|8600.3|8599.4|8600.8|8599.9|8598.5|8597.6|338
1624982400000|2021-06-29 16:00:00|8600|8599.1|8596.4|8594.9|8600.5|8599.3|8595.5|8594.3|382
1624982700000|2021-06-29 16:05:00|8596.3|8594.8|8599.3|8598.4|8599.5|8598.6|8595.6|8594.7|307
1624983000000|2021-06-29 16:10:00|8599.4|8598.5|8598|8597.1|8599.6|8598.7|8597.4|8596.5|243
1624983300000|2021-06-29 16:15:00|8597.9|8597|8598|8597.1|8599|8597.9|8597.5|8596.5|225
1624983600000|2021-06-29 16:20:00|8598.1|8597.2|8596.8|8595.9|8598.7|8597.8|8596.8|8595.9|230
1624983900000|2021-06-29 16:25:00|8596.9|8596|8595.5|8594.6|8596.9|8596|8595.4|8594.5|264
1624984200000|2021-06-29 16:30:00|8595.4|8594.5|8597.5|8596.6|8597.9|8596.6|8595.4|8594.5|287
1624984500000|2021-06-29 16:35:00|8597.4|8596.5|8595.1|8594.2|8598.1|8597.2|8594.4|8593.5|402
1624984800000|2021-06-29 16:40:00|8595.2|8594.3|8595.4|8594.5|8595.7|8594.8|8594.1|8593.2|277
1624985100000|2021-06-29 16:45:00|8595.3|8594.4|8595.8|8594.9|8596.1|8595.2|8595|8593.9|221
1624985400000|2021-06-29 16:50:00|8595.9|8595|8595.5|8594.6|8595.9|8595|8594.5|8593.6|207
1624985700000|2021-06-29 16:55:00|8595.6|8594.7|8595.1|8594.2|8596|8595.1|8594.7|8593.8|166
1624986000000|2021-06-29 17:00:00|8595|8594.1|8594.4|8593.5|8596.1|8595.2|8594.4|8593.5|193
1624986300000|2021-06-29 17:05:00|8594.5|8593.6|8595.7|8594.8|8595.8|8594.9|8594.4|8593.5|200
1624986600000|2021-06-29 17:10:00|8595.6|8594.7|8593.8|8592.9|8596|8595.1|8593.5|8592.4|227
1624986900000|2021-06-29 17:15:00|8593.7|8592.8|8594.2|8592.7|8594.2|8593.1|8592.8|8591.9|252
1624987200000|2021-06-29 17:20:00|8594.1|8592.6|8593.4|8592.5|8594.4|8593.3|8593.1|8592.2|151
1624987500000|2021-06-29 17:25:00|8593.3|8592.4|8592.8|8591.9|8593.5|8592.6|8592.6|8591.7|121
1624987800000|2021-06-29 17:30:00|8593.4|8592.2|8593.4|8592.5|8593.7|8592.8|8593|8592|129
1624988100000|2021-06-29 17:35:00|8593.3|8592.4|8594.7|8593.2|8594.7|8593.4|8592.9|8592|132
1624988400000|2021-06-29 17:40:00|8594.6|8593.1|8594.3|8593.4|8594.9|8593.8|8594|8592.8|109
1624988700000|2021-06-29 17:45:00|8594.4|8593.5|8593.4|8592.5|8594.5|8593.5|8593.3|8592.3|110
1624989000000|2021-06-29 17:50:00|8593.5|8592.6|8593.5|8592.6|8593.9|8593|8593.4|8592.5|153
1624989300000|2021-06-29 17:55:00|8593.6|8592.7|8592.9|8592|8593.7|8592.7|8592.6|8591.5|230
1624989600000|2021-06-29 18:00:00|8592.8|8591.9|8593.5|8592|8593.5|8592.6|8592.2|8591.3|187
1624989900000|2021-06-29 18:05:00|8593.1|8592.2|8592.9|8592|8593.2|8592.3|8592.7|8591.8|85
1624990200000|2021-06-29 18:10:00|8593|8592.1|8594.4|8592.9|8594.5|8593.3|8592.7|8591.6|136
1624990500000|2021-06-29 18:15:00|8594.5|8593|8595.3|8594.4|8595.5|8594.4|8593.8|8592.9|207
1624990800000|2021-06-29 18:20:00|8595.2|8594.3|8594.7|8593.8|8595.4|8594.3|8594.1|8593|180
1624991100000|2021-06-29 18:25:00|8594.6|8593.7|8595.5|8594.6|8596.2|8595.1|8594.6|8593.6|207
1624991400000|2021-06-29 18:30:00|8595.6|8594.7|8595.3|8593.8|8596.2|8595.1|8594.9|8593.8|203
1624991700000|2021-06-29 18:35:00|8595.2|8593.7|8594.8|8593.3|8595.3|8594.2|8594.3|8593.2|128
1624992000000|2021-06-29 18:40:00|8594.7|8593.2|8594.9|8593.4|8594.9|8594|8594.1|8592.9|171
1624992300000|2021-06-29 18:45:00|8594.8|8593.3|8596.1|8595.2|8596.2|8595.3|8594.4|8593.2|190
1624992600000|2021-06-29 18:50:00|8596|8595.1|8595.6|8594.7|8597|8596.1|8595.3|8594.4|224
1624992900000|2021-06-29 18:55:00|8595.5|8594.6|8593.3|8592.4|8596.3|8595.4|8593|8592.1|316
1624993200000|2021-06-29 19:00:00|8593.2|8592.3|8592.8|8591.9|8593.7|8592.8|8592.2|8591|256
1624993500000|2021-06-29 19:05:00|8592.7|8591.8|8594.6|8593.7|8594.7|8593.7|8592.5|8591.1|226
1624993800000|2021-06-29 19:10:00|8594.9|8593.4|8594|8593.1|8594.9|8593.7|8593.5|8592.2|225
1624994100000|2021-06-29 19:15:00|8593.9|8593|8593.9|8593|8594|8593.1|8592.9|8591.9|122
1624994400000|2021-06-29 19:20:00|8594|8593.1|8593.4|8592.5|8594.3|8593.1|8593.2|8592.2|132
1624994700000|2021-06-29 19:25:00|8593.5|8592.6|8592.7|8591.8|8593.7|8592.8|8592.5|8591.5|126
1624995000000|2021-06-29 19:30:00|8592.8|8591.9|8592.6|8591.7|8593.5|8592.3|8592.5|8591.5|148
1624995300000|2021-06-29 19:35:00|8592.7|8591.8|8592.8|8591.9|8593.1|8591.9|8592.3|8591.3|129
1624995600000|2021-06-29 19:40:00|8592.9|8592|8593.3|8592.4|8593.5|8592.6|8592.9|8591.8|153
1624995900000|2021-06-29 19:45:00|8593.4|8592.5|8592.8|8591.9|8593.9|8593|8592.4|8591.5|117
1624996200000|2021-06-29 19:50:00|8592.9|8592|8592|8590.5|8593|8592.1|8590.8|8589.9|245
1624996500000|2021-06-29 19:55:00|8591.6|8590.7|8591.9|8591|8592.6|8591.5|8590.9|8589.7|330
1624996800000|2021-06-29 20:00:00|8591.8|8590.9|8594.1|8593.2|8594.7|8593.8|8591.7|8590.6|316
1624997100000|2021-06-29 20:05:00|8594.2|8593.3|8594|8593.1|8595.2|8594.1|8593.9|8592.9|170
1624997400000|2021-06-29 20:10:00|8593.9|8593|8594.3|8593.4|8594.9|8593.8|8593.9|8592.8|182
1624997700000|2021-06-29 20:15:00|8594.4|8593.5|8594.9|8594|8595.2|8594.1|8593.7|8592.7|141
1624998000000|2021-06-29 20:20:00|8594.7|8593.8|8595|8594.1|8595.3|8594.2|8594.6|8593.4|111
1624998300000|2021-06-29 20:25:00|8594.9|8594|8595|8594.1|8595.5|8594.3|8593.7|8592.8|137
1624998600000|2021-06-29 20:30:00|8595.1|8594.2|8594.6|8593.1|8595.4|8594.3|8594.4|8592.9|125
1624998900000|2021-06-29 20:35:00|8594.5|8593|8594|8592.5|8594.8|8593.7|8593.6|8592.4|160
1624999200000|2021-06-29 20:40:00|8593.9|8592.4|8594.4|8593.5|8594.9|8593.7|8593.6|8592.4|167
1624999500000|2021-06-29 20:45:00|8594.8|8593.3|8594.9|8593.4|8595.3|8593.8|8594.5|8593|227
1624999800000|2021-06-29 20:50:00|8595|8593.5|8595.1|8593.6|8599|8594.4|8594.6|8591.9|520
1625000100000|2021-06-29 20:55:00|8595.2|8593.7|8603.8|8592.8|8606|8597.3|8595|8588.9|1416
1625000400000|2021-06-29 21:00:00|8604|8593|8602.3|8591.3|8605.1|8594.1|8600.9|8589.9|64
1625000700000|2021-06-29 21:05:00|8601.7|8590.7|8601.4|8590.4|8605.7|8595|8600.6|8589.8|256
1625001000000|2021-06-29 21:10:00|8601.8|8590.8|8602.3|8591.3|8603.8|8592.8|8599.5|8588.5|219
1625001300000|2021-06-29 21:15:00|8602.4|8591.4|8602.8|8591.8|8604.7|8593.7|8600.1|8589.1|207
1625001600000|2021-06-29 21:20:00|8603.5|8592.5|8602.9|8591.9|8605.7|8594.7|8601.1|8590.1|356
1625001900000|2021-06-29 21:25:00|8601.5|8590.5|8601.2|8590.2|8604.3|8593.3|8600.9|8589.9|106
1625002200000|2021-06-29 21:30:00|8602.3|8591.6|8602.5|8594.9|8604.6|8595.2|8601.2|8590.2|247
1625002500000|2021-06-29 21:35:00|8603.2|8594.5|8601.2|8593.1|8605|8595|8598.1|8590.4|293
1625002800000|2021-06-29 21:40:00|8600.8|8592.5|8603.3|8594|8605.4|8595.3|8597.6|8591.4|430
1625003100000|2021-06-29 21:45:00|8602.7|8594.2|8601.7|8593.1|8605.6|8595.5|8599.3|8592.3|262
1625003400000|2021-06-29 21:50:00|8602.1|8592.6|8599.2|8592.5|8603.3|8595.2|8598.7|8590.9|229
1625003700000|2021-06-29 21:55:00|8599.1|8592.6|8603.4|8592.8|8605.4|8595|8596.4|8590|368
1625004000000|2021-06-29 22:00:00|8603|8593.4|8601.6|8593.7|8604|8595.5|8597.6|8589.4|960
1625004300000|2021-06-29 22:05:00|8600.2|8593.6|8600.4|8592.8|8602.3|8595.5|8597.5|8591|726
1625004600000|2021-06-29 22:10:00|8600.3|8592.7|8597.2|8595.7|8602.5|8596.2|8596.8|8590.2|455
1625004900000|2021-06-29 22:15:00|8597.6|8595.3|8597.7|8595.4|8598.4|8596.4|8596.9|8595.2|191
1625005200000|2021-06-29 22:20:00|8597.2|8595.7|8597.1|8595.6|8597.8|8596.2|8596.4|8594.7|160
1625005500000|2021-06-29 22:25:00|8597|8595.5|8596.9|8595.4|8597.6|8596.1|8596.7|8595.2|121
1625005800000|2021-06-29 22:30:00|8597.2|8595.7|8598.5|8596|8599.1|8596.5|8597.1|8595.5|156
1625006100000|2021-06-29 22:35:00|8598.4|8595.9|8597.4|8595.9|8598.6|8596.6|8596.4|8594.5|226
1625006400000|2021-06-29 22:40:00|8597.3|8595.8|8597.1|8595.6|8598.4|8596.1|8596.8|8595.3|161
1625006700000|2021-06-29 22:45:00|8597.2|8595.7|8597|8595.5|8598|8596|8596.7|8595.1|138
1625007000000|2021-06-29 22:50:00|8596.9|8595.4|8596.7|8595.2|8597.7|8595.6|8596.5|8594.9|121
1625007300000|2021-06-29 22:55:00|8596.6|8595.1|8596.8|8595.3|8598|8595.7|8596.6|8595.1|69
1625007600000|2021-06-29 23:00:00|8596.7|8595.2|8596.9|8595.4|8597.4|8595.9|8596.5|8595|256
1625007900000|2021-06-29 23:05:00|8596.8|8595.3|8595.9|8594.4|8596.8|8595.3|8595.8|8594.3|174
1625008200000|2021-06-29 23:10:00|8595.7|8594.2|8597.5|8596|8598.1|8596.6|8595.7|8594.2|260
1625008500000|2021-06-29 23:15:00|8597.4|8595.9|8598.6|8597.1|8598.8|8597.3|8597.4|8595.9|117
1625008800000|2021-06-29 23:20:00|8598.5|8597|8598.6|8597.1|8599.1|8597.6|8598|8596.5|158
1625009100000|2021-06-29 23:25:00|8598.5|8597|8597.9|8596.4|8598.6|8597.1|8597.4|8595.9|147
1625009400000|2021-06-29 23:30:00|8598|8596.5|8598|8596.5|8598.6|8597.1|8597.8|8596.4|84
1625009700000|2021-06-29 23:35:00|8598.2|8596.7|8597.9|8596.4|8598.5|8597|8597.7|8596.3|114
1625010000000|2021-06-29 23:40:00|8598|8596.5|8597.2|8595.7|8598.2|8596.7|8597.2|8595.7|116
1625010300000|2021-06-29 23:45:00|8597.3|8595.8|8598.3|8596.8|8598.5|8597|8597.3|8595.8|169
1625010600000|2021-06-29 23:50:00|8598.4|8596.9|8598.6|8597.1|8598.9|8597.6|8598.3|8596.8|121
1625010900000|2021-06-29 23:55:00|8598.7|8597.2|8599.1|8597.6|8599.3|8597.8|8598.3|8596.8|161
1625011200000|2021-06-30 00:00:00|8599|8597.5|8597.2|8595.7|8599.2|8597.7|8596.8|8595.3|327
1625011500000|2021-06-30 00:05:00|8597.1|8595.6|8596.4|8594.9|8597.4|8595.9|8596.1|8594.6|240
1625011800000|2021-06-30 00:10:00|8596.5|8595|8596.6|8595.1|8597|8595.5|8595.9|8594.7|192
1625012100000|2021-06-30 00:15:00|8596.5|8595|8595.5|8594|8597|8595.8|8595.1|8593.7|237
1625012400000|2021-06-30 00:20:00|8595.6|8594.1|8595.6|8594.1|8595.7|8594.4|8595|8593.8|145
1625012700000|2021-06-30 00:25:00|8595.7|8594.2|8595.6|8594.1|8595.9|8594.6|8595|8593.7|141
1625013000000|2021-06-30 00:30:00|8595.4|8593.9|8595.6|8594.1|8595.9|8594.6|8594.5|8593.3|224
1625013300000|2021-06-30 00:35:00|8595.5|8594|8594.2|8592.7|8595.6|8594.4|8593.7|8592.5|370
1625013600000|2021-06-30 00:40:00|8594.1|8592.6|8594.1|8592.6|8594.6|8593.4|8593|8591.9|196
1625013900000|2021-06-30 00:45:00|8594|8592.5|8593.1|8591.6|8594.2|8592.8|8592.4|8590.9|222
1625014200000|2021-06-30 00:50:00|8592.9|8592|8591.9|8590.4|8593.8|8592.6|8591.7|8590.3|401
1625014500000|2021-06-30 00:55:00|8591.8|8590.3|8590.9|8589.4|8592.5|8591.4|8590.5|8589.1|307
1625014800000|2021-06-30 01:00:00|8591|8589.5|8592.2|8591.3|8592.7|8591.6|8590.4|8588.9|383
1625015100000|2021-06-30 01:05:00|8592.3|8591.4|8592.7|8591.2|8593|8591.6|8592.1|8590.6|185
1625015400000|2021-06-30 01:10:00|8592.8|8591.3|8591.2|8589.7|8593.1|8591.7|8590.9|8589.6|352
1625015700000|2021-06-30 01:15:00|8591.3|8589.8|8590.6|8589.1|8591.7|8590.2|8589.7|8588.6|321
1625016000000|2021-06-30 01:20:00|8590.7|8589.2|8590|8589.1|8591|8589.7|8589.8|8588.7|221
1625016300000|2021-06-30 01:25:00|8590.1|8589.2|8590.9|8589.4|8591.1|8589.6|8589.9|8588.7|190
1625016600000|2021-06-30 01:30:00|8591|8589.5|8591.6|8590.1|8591.8|8590.6|8590.8|8589.3|195
1625016900000|2021-06-30 01:35:00|8591.7|8590.2|8591.2|8590.3|8592|8590.8|8590.9|8589.7|207
1625017200000|2021-06-30 01:40:00|8591.1|8590.2|8590.5|8589.6|8592.1|8591|8589.8|8588.6|277
1625017500000|2021-06-30 01:45:00|8590.8|8589.3|8591.2|8590.3|8591.7|8590.5|8589.5|8588.4|370
1625017800000|2021-06-30 01:50:00|8591.1|8590.2|8590.4|8589.5|8591.7|8590.5|8590|8589.1|376
1625018100000|2021-06-30 01:55:00|8590.3|8589.4|8593|8591.5|8593.2|8592|8590.1|8589.2|244
1625018400000|2021-06-30 02:00:00|8593.1|8591.6|8592.4|8591.5|8593.3|8592|8592.2|8591.1|199
1625018700000|2021-06-30 02:05:00|8592.3|8591.4|8592.4|8591.5|8593.1|8592.2|8592.2|8591.2|232
1625019000000|2021-06-30 02:10:00|8592.5|8591.6|8592.9|8592|8593.4|8592.3|8592.1|8591.2|245
1625019300000|2021-06-30 02:15:00|8593|8592.1|8593|8591.5|8593.4|8592.1|8592.4|8591.2|239
1625019600000|2021-06-30 02:20:00|8592.9|8591.4|8592|8591.1|8593.2|8592|8591.8|8590.7|178
1625019900000|2021-06-30 02:25:00|8592.1|8591.2|8592.7|8591.8|8593.4|8592.4|8592|8590.9|257
1625020200000|2021-06-30 02:30:00|8592.6|8591.7|8593.2|8591.7|8593.4|8592.1|8592.2|8591|210
1625020500000|2021-06-30 02:35:00|8593.1|8591.6|8592.7|8591.2|8593.3|8592.1|8592.3|8591.1|240
1625020800000|2021-06-30 02:40:00|8592.4|8591.5|8593|8591.5|8593.1|8591.9|8592.1|8590.9|157
1625021100000|2021-06-30 02:45:00|8592.8|8591.3|8592.5|8591.6|8593.2|8592.1|8592.4|8591|198
1625021400000|2021-06-30 02:50:00|8592.4|8591.5|8592.8|8591.9|8594|8592.8|8592.2|8591.3|205
1625021700000|2021-06-30 02:55:00|8593.1|8591.6|8592.6|8591.7|8593.5|8592.3|8592.5|8591.1|232
1625022000000|2021-06-30 03:00:00|8592.5|8591.6|8592.2|8591.3|8593.2|8592.1|8591.6|8590.4|228
1625022300000|2021-06-30 03:05:00|8592.1|8591.2|8593|8592.1|8593.9|8592.9|8591.4|8590.1|365
1625022600000|2021-06-30 03:10:00|8593.1|8592.2|8593.2|8592.3|8594.3|8593.1|8592.3|8591.4|312
1625022900000|2021-06-30 03:15:00|8593.4|8591.9|8594.8|8593.9|8595.3|8594.4|8593.4|8591.9|220
1625023200000|2021-06-30 03:20:00|8594.7|8593.8|8594.9|8594|8595|8594.1|8594.2|8593.1|140
1625023500000|2021-06-30 03:25:00|8594.8|8593.9|8595.3|8594.4|8595.6|8594.5|8594.4|8593.4|197
1625023800000|2021-06-30 03:30:00|8595.4|8594.5|8594.5|8593|8595.5|8594.5|8593.9|8592.7|142
1625024100000|2021-06-30 03:35:00|8594.2|8593.3|8593.6|8592.7|8594.4|8593.3|8593.3|8592.3|126
1625024400000|2021-06-30 03:40:00|8593.5|8592.6|8593.1|8592.2|8594.5|8593.3|8592.9|8591.8|159
1625024700000|2021-06-30 03:45:00|8593.2|8592.3|8592.3|8590.8|8593.5|8592.3|8591.7|8590.5|255
1625025000000|2021-06-30 03:50:00|8592.2|8590.7|8592.1|8591.2|8592.9|8591.7|8591.9|8590.7|165
1625025300000|2021-06-30 03:55:00|8592.2|8591.3|8592.9|8591.4|8593.2|8591.9|8591.6|8590.5|230
1625025600000|2021-06-30 04:00:00|8593|8591.5|8591.9|8591|8593.1|8591.9|8591.8|8590.6|188
1625025900000|2021-06-30 04:05:00|8591.7|8590.8|8592.8|8591.3|8593.1|8592|8591.6|8590.7|134
1625026200000|2021-06-30 04:10:00|8592.5|8591.6|8592.9|8591.4|8593.5|8592.1|8592.2|8591.1|121
1625026500000|2021-06-30 04:15:00|8593|8591.5|8592.1|8590.6|8593|8591.9|8591.5|8590.2|132
1625026800000|2021-06-30 04:20:00|8592.3|8591.2|8592.2|8590.7|8592.5|8591.2|8591.4|8590|191
1625027100000|2021-06-30 04:25:00|8592.1|8590.6|8591.6|8590.7|8592.3|8591.1|8591.5|8590.2|186
1625027400000|2021-06-30 04:30:00|8591.7|8590.8|8592.1|8590.6|8592.3|8591.1|8591.3|8590|216
1625027700000|2021-06-30 04:35:00|8592|8590.5|8592.3|8591.4|8592.8|8591.6|8591.7|8590.5|168
1625028000000|2021-06-30 04:40:00|8592.4|8591.5|8594.1|8593.2|8594.4|8593.3|8592.3|8591.2|213
1625028300000|2021-06-30 04:45:00|8594.5|8593|8594|8593.1|8594.5|8593.2|8593.6|8592.5|177
1625028600000|2021-06-30 04:50:00|8594.1|8593.2|8592.7|8591.2|8594.6|8593.4|8592.4|8591.1|236
1625028900000|2021-06-30 04:55:00|8592.6|8591.1|8593.2|8591.7|8593.7|8592.5|8592|8590.9|267
1625029200000|2021-06-30 05:00:00|8592.8|8591.9|8593.5|8592|8593.8|8592.6|8592.7|8591.4|162
1625029500000|2021-06-30 05:05:00|8593.6|8592.1|8593.5|8592|8594.3|8593|8593|8591.8|121
1625029800000|2021-06-30 05:10:00|8593.2|8592.3|8592.2|8590.7|8593.4|8592.3|8591.8|8590.6|165
1625030100000|2021-06-30 05:15:00|8592.3|8590.8|8592.6|8591.7|8592.7|8591.8|8591.7|8590.5|147
1625030400000|2021-06-30 05:20:00|8592.7|8591.8|8593.7|8592.8|8593.9|8592.9|8592.6|8591.6|191
1625030700000|2021-06-30 05:25:00|8593.8|8592.9|8593.4|8591.9|8594.3|8593.1|8592.7|8591.6|157
1625031000000|2021-06-30 05:30:00|8593.3|8591.8|8593.1|8592.2|8594.4|8593.3|8592.7|8591.6|271
1625031300000|2021-06-30 05:35:00|8593.2|8592.3|8592.7|8591.8|8593.7|8592.5|8592.6|8591.5|134
1625031600000|2021-06-30 05:40:00|8592.6|8591.7|8593.8|8592.3|8593.8|8592.5|8591.5|8590.3|291
1625031900000|2021-06-30 05:45:00|8593.7|8592.2|8594|8593.1|8594.4|8593.2|8593.3|8592.1|185
1625032200000|2021-06-30 05:50:00|8594.3|8592.8|8593|8592.1|8594.8|8593.7|8592.9|8591.9|208
1625032500000|2021-06-30 05:55:00|8592.9|8592|8592.1|8590.6|8593.7|8592.5|8592.1|8590.4|320
1625032800000|2021-06-30 06:00:00|8593|8590|8595|8593.5|8595.1|8593.6|8591.3|8589.7|526
1625033100000|2021-06-30 06:05:00|8594.9|8593.4|8594.9|8593.4|8597|8595.7|8593|8592.1|462
1625033400000|2021-06-30 06:10:00|8594.8|8593.3|8595.8|8594.9|8596.4|8595.3|8593|8591.7|379
1625033700000|2021-06-30 06:15:00|8595.9|8595|8595.7|8594.8|8596.6|8595.4|8595.3|8594.2|253
1625034000000|2021-06-30 06:20:00|8595.6|8594.7|8595.4|8594.5|8595.9|8594.9|8594|8592.9|250
1625034300000|2021-06-30 06:25:00|8595.3|8594.4|8593.9|8592.4|8595.7|8594.6|8592.8|8591.8|275
1625034600000|2021-06-30 06:30:00|8593.8|8592.3|8595.2|8594.3|8595.7|8594.8|8593.5|8592.3|270
1625034900000|2021-06-30 06:35:00|8595.3|8594.4|8594.3|8593.4|8596.2|8595.3|8593.4|8592.2|273
1625035200000|2021-06-30 06:40:00|8594.1|8593.2|8596.8|8595.3|8596.8|8595.3|8593.5|8592.6|326
1625035500000|2021-06-30 06:45:00|8596.7|8595.2|8596.3|8595.4|8598.4|8597.4|8593.8|8592.9|449
1625035800000|2021-06-30 06:50:00|8596.2|8595.3|8598.4|8597.5|8598.6|8597.7|8595.5|8594.6|328
1625036100000|2021-06-30 06:55:00|8598.7|8597.8|8603|8601.5|8603.9|8603|8597.1|8596.2|473
1625036400000|2021-06-30 07:00:00|8602.6|8601.7|8604.8|8603.9|8608.3|8607.2|8602.5|8601.4|889
1625036700000|2021-06-30 07:05:00|8604.9|8604|8605.9|8604.4|8606.7|8605.7|8603.5|8602.6|583
1625037000000|2021-06-30 07:10:00|8606|8604.5|8607.3|8606.4|8608|8607.1|8604.6|8603.7|524
1625037300000|2021-06-30 07:15:00|8607.4|8606.5|8607.4|8606.5|8609.8|8608.9|8606.5|8605.6|519
1625037600000|2021-06-30 07:20:00|8607.5|8606.6|8608.4|8607.5|8609|8608.1|8606.2|8605.3|452
1625037900000|2021-06-30 07:25:00|8608.5|8607.6|8605.4|8604.5|8608.7|8607.8|8603.5|8602.6|583
1625038200000|2021-06-30 07:30:00|8605.3|8604.4|8604.5|8603.6|8605.6|8604.7|8603|8602.1|432
1625038500000|2021-06-30 07:35:00|8604.6|8603.7|8606.3|8605.4|8607.7|8606.8|8604.3|8603.4|418
1625038800000|2021-06-30 07:40:00|8606.2|8605.3|8603.7|8602.2|8606.8|8605.9|8603.3|8602|447
1625039100000|2021-06-30 07:45:00|8603.8|8602.3|8603.3|8602.4|8604.2|8603.3|8602.1|8601|344
1625039400000|2021-06-30 07:50:00|8603.2|8602.3|8606.9|8605.4|8607.1|8605.6|8602.6|8601.7|382
1625039700000|2021-06-30 07:55:00|8606.8|8605.3|8604.5|8603.6|8607.1|8605.6|8601.9|8601|546
1625040000000|2021-06-30 08:00:00|8604.4|8603.5|8603.5|8602.6|8604.7|8603.5|8601.9|8601|492
1625040300000|2021-06-30 08:05:00|8603.6|8602.7|8604.7|8603.8|8605|8603.9|8602.5|8601.6|368
1625040600000|2021-06-30 08:10:00|8604.6|8603.7|8604.4|8603.5|8605.1|8604|8601.6|8600.2|618
1625040900000|2021-06-30 08:15:00|8604.3|8603.4|8603.5|8602.6|8605|8604.1|8602.4|8601.5|694
1625041200000|2021-06-30 08:20:00|8603.1|8602.2|8598.9|8598|8603.3|8602.4|8598.6|8597.7|582
1625041500000|2021-06-30 08:25:00|8598.8|8597.9|8595|8594.1|8599.6|8598.7|8594.9|8593.8|603
1625041800000|2021-06-30 08:30:00|8595.2|8594.3|8598.1|8597.2|8600.4|8599.5|8594.8|8593.6|560
1625042100000|2021-06-30 08:35:00|8598.5|8597|8597.1|8596.2|8598.9|8598|8596.6|8595.7|529
1625042400000|2021-06-30 08:40:00|8597|8596.1|8598.9|8598|8599.6|8598.7|8595.9|8595|564
1625042700000|2021-06-30 08:45:00|8598.7|8597.8|8596.3|8595.4|8599.4|8598.5|8595.5|8594.6|565
1625043000000|2021-06-30 08:50:00|8596.4|8595.5|8589.8|8588.3|8596.5|8595.6|8589.1|8587.9|609
1625043300000|2021-06-30 08:55:00|8589.6|8588.7|8592.3|8590.8|8593.7|8592.8|8588|8587|542
1625043600000|2021-06-30 09:00:00|8592.4|8590.9|8595.3|8594.4|8595.9|8595|8591.3|8590.2|555
1625043900000|2021-06-30 09:05:00|8595.4|8594.5|8595.4|8594.5|8598|8597.1|8594.9|8594|490
1625044200000|2021-06-30 09:10:00|8595.5|8594.6|8595.5|8594|8598.3|8597.4|8595.3|8594|420
1625044500000|2021-06-30 09:15:00|8595.2|8594.3|8595.3|8594.4|8597.1|8595.9|8593.8|8592.9|472
1625044800000|2021-06-30 09:20:00|8595.2|8594.3|8594.2|8593.3|8595.6|8594.6|8593.4|8592.5|397
1625045100000|2021-06-30 09:25:00|8594.1|8593.2|8597.1|8595.6|8597.1|8596|8593.7|8592.8|464
1625045400000|2021-06-30 09:30:00|8596.6|8595.7|8597.8|8596.9|8597.8|8596.9|8594.9|8594|457
1625045700000|2021-06-30 09:35:00|8597.7|8596.8|8594.9|8594|8598.6|8597.7|8594.8|8593.9|367
1625046000000|2021-06-30 09:40:00|8595.1|8594.2|8596|8595.1|8596.1|8595.2|8592.1|8591.2|571
1625046300000|2021-06-30 09:45:00|8595.9|8595|8587.6|8586.7|8596|8595|8587.4|8586.5|520
1625046600000|2021-06-30 09:50:00|8587.5|8586.6|8583.2|8582.3|8588.6|8587.7|8581.4|8580.5|706
1625046900000|2021-06-30 09:55:00|8583.3|8582.4|8583.3|8581.8|8584.5|8583.4|8581.1|8580.2|429
1625047200000|2021-06-30 10:00:00|8583.4|8581.9|8581.3|8580.4|8584.9|8584|8580.9|8579.9|541
1625047500000|2021-06-30 10:05:00|8581|8580.1|8583.4|8582.5|8583.7|8582.8|8580.4|8579.5|466
1625047800000|2021-06-30 10:10:00|8583.7|8582.8|8583.1|8582.2|8583.9|8582.9|8581.2|8580.2|398
1625048100000|2021-06-30 10:15:00|8582.9|8582|8579.5|8578.6|8583.3|8582.4|8579.5|8578.6|491
1625048400000|2021-06-30 10:20:00|8579.6|8578.7|8579.1|8578.2|8581.5|8580.6|8576.3|8575.4|498
1625048700000|2021-06-30 10:25:00|8579.2|8578.3|8577.7|8576.8|8581.4|8580.5|8577.7|8576.4|390
1625049000000|2021-06-30 10:30:00|8577.8|8576.9|8575.6|8574.7|8578.1|8577.2|8571.3|8570.4|647
1625049300000|2021-06-30 10:35:00|8575.5|8574.6|8576.5|8575.6|8577.7|8576.8|8575.5|8574.6|474
1625049600000|2021-06-30 10:40:00|8576.4|8575.5|8577.6|8576.7|8578.8|8577.9|8575.5|8574.6|434
1625049900000|2021-06-30 10:45:00|8577.7|8576.8|8577.6|8576.7|8579.3|8578.4|8573.9|8573|493
1625050200000|2021-06-30 10:50:00|8577.4|8576.5|8577|8576.1|8578|8577.1|8576.4|8575.5|319
1625050500000|2021-06-30 10:55:00|8576.9|8576|8577.9|8576.4|8578|8577.1|8574.8|8573.9|438
1625050800000|2021-06-30 11:00:00|8578|8576.5|8573.9|8573|8578.8|8577.8|8573.8|8572.9|588
1625051100000|2021-06-30 11:05:00|8573.8|8572.9|8572.6|8571.7|8574.9|8574|8572.1|8571.2|434
1625051400000|2021-06-30 11:10:00|8572.5|8571.6|8571.1|8570.2|8572.9|8572|8570.5|8569.6|336
1625051700000|2021-06-30 11:15:00|8571|8570.1|8571.2|8570.3|8572.3|8571.2|8570|8569.1|399
1625052000000|2021-06-30 11:20:00|8571.1|8570.2|8570.8|8569.9|8571.3|8570.4|8569.2|8568.3|456
1625052300000|2021-06-30 11:25:00|8570.7|8569.8|8572.9|8572|8574.3|8573.4|8569.8|8568.9|385
1625052600000|2021-06-30 11:30:00|8573|8572.1|8574.7|8573.8|8574.7|8573.8|8572.6|8571.5|398
1625052900000|2021-06-30 11:35:00|8574.5|8573.6|8574.2|8573.3|8574.5|8573.6|8571.6|8570.3|425
1625053200000|2021-06-30 11:40:00|8574.3|8573.4|8573.1|8572.2|8574.9|8574|8572.7|8571.8|334
1625053500000|2021-06-30 11:45:00|8572.9|8572|8573.9|8573|8574.2|8573.2|8571.7|8570.8|438
1625053800000|2021-06-30 11:50:00|8573.8|8572.9|8576.3|8574.8|8577.5|8576.6|8573.8|8572.9|563
1625054100000|2021-06-30 11:55:00|8576.1|8575.2|8577.5|8576|8580.9|8580|8576.1|8575.2|616
1625054400000|2021-06-30 12:00:00|8577.4|8575.9|8578.6|8577.7|8580.3|8579.4|8577.2|8575.7|510
1625054700000|2021-06-30 12:05:00|8578.7|8577.8|8579.6|8578.7|8580.3|8579.4|8577.4|8576.5|522
1625055000000|2021-06-30 12:10:00|8579.5|8578.6|8582.9|8577.5|8584.8|8583.7|8579.1|8576.7|595
1625055300000|2021-06-30 12:15:00|8581.7|8577.3|8584.2|8583.3|8584.7|8583.7|8581.7|8577.2|919
1625055600000|2021-06-30 12:20:00|8584.1|8583.2|8583.3|8582.4|8586.1|8585.2|8582|8581.1|615
1625055900000|2021-06-30 12:25:00|8583.4|8582.5|8579.3|8578.4|8584.4|8583.5|8577.4|8576.4|719
1625056200000|2021-06-30 12:30:00|8579.2|8578.3|8583.4|8582.5|8584.8|8583.9|8578.4|8577.3|694
1625056500000|2021-06-30 12:35:00|8583.6|8582.7|8580.6|8579.7|8583.6|8582.7|8579.9|8578.9|597
1625056800000|2021-06-30 12:40:00|8580.7|8579.8|8577.1|8576.2|8581|8580.1|8576.7|8575.8|477
1625057100000|2021-06-30 12:45:00|8577.2|8576.3|8579.9|8579|8580.1|8579.2|8576.5|8575.6|397
1625057400000|2021-06-30 12:50:00|8580|8579.1|8581.3|8580.4|8582|8581.1|8580|8579.1|447
1625057700000|2021-06-30 12:55:00|8581.5|8580|8584.1|8583.2|8584.1|8583.2|8580|8579.1|570
1625058000000|2021-06-30 13:00:00|8584.2|8583.3|8583.7|8582.8|8585.1|8583.9|8582.4|8581.5|564
1625058300000|2021-06-30 13:05:00|8583.8|8582.9|8586.7|8585.8|8587.2|8586.2|8582.2|8581|525
1625058600000|2021-06-30 13:10:00|8586.6|8585.7|8587.6|8586.7|8588.6|8587.7|8584.7|8583.8|515
1625058900000|2021-06-30 13:15:00|8587.7|8586.8|8590.6|8589.7|8590.7|8589.8|8587.3|8586.4|523
1625059200000|2021-06-30 13:20:00|8590.7|8589.8|8588|8587.1|8591.2|8590.3|8586.7|8585.8|573
1625059500000|2021-06-30 13:25:00|8587.9|8587|8586.8|8585.9|8589.8|8588.9|8586.4|8585.5|387
1625059800000|2021-06-30 13:30:00|8586.9|8586|8586|8585.1|8586.9|8586|8583.8|8582.9|493
1625060100000|2021-06-30 13:35:00|8586.1|8585.2|8584.3|8583.4|8586.5|8585.6|8583.6|8582.7|438
1625060400000|2021-06-30 13:40:00|8584.4|8583.5|8582.3|8580.8|8584.8|8583.9|8581.9|8580.6|475
1625060700000|2021-06-30 13:45:00|8582.4|8580.9|8580.6|8579.7|8584.2|8583.2|8578.4|8577.5|542
1625061000000|2021-06-30 13:50:00|8580.9|8580|8579.9|8579|8582.5|8581.1|8578.9|8578|494
1625061300000|2021-06-30 13:55:00|8579.8|8578.9|8579.9|8578.4|8582.6|8581.6|8578.5|8577.6|501
1625061600000|2021-06-30 14:00:00|8580.2|8578.7|8580.5|8579.6|8581.8|8580.9|8578.9|8577.8|483
1625061900000|2021-06-30 14:05:00|8580.6|8579.7|8583.1|8582.2|8585|8584.1|8580.1|8579.2|449
1625062200000|2021-06-30 14:10:00|8583.4|8582.5|8579|8578.1|8583.9|8583|8577.7|8576.8|438
1625062500000|2021-06-30 14:15:00|8579.1|8578.2|8580.9|8580|8582.2|8581.3|8577.5|8576.6|397
1625062800000|2021-06-30 14:20:00|8581|8580.1|8576.1|8575.2|8581.5|8580.6|8576.1|8575.2|436
1625063100000|2021-06-30 14:25:00|8576.2|8575.3|8580.8|8579.9|8582.5|8581.6|8576.2|8575.3|457
1625063400000|2021-06-30 14:30:00|8581.1|8580.2|8580.5|8579.6|8581.7|8580.8|8578.7|8577.8|496
1625063700000|2021-06-30 14:35:00|8580.4|8579.5|8579.9|8579|8581.7|8580.8|8578.8|8577.7|426
1625064000000|2021-06-30 14:40:00|8580|8579.1|8583.3|8582.4|8583.5|8582.6|8579.4|8578.5|471
1625064300000|2021-06-30 14:45:00|8583.2|8582.3|8581.1|8580.2|8583.6|8582.7|8580.6|8579.5|437
1625064600000|2021-06-30 14:50:00|8581.2|8580.3|8585.5|8584.6|8586.1|8585.2|8581.1|8580.2|597
1625064900000|2021-06-30 14:55:00|8585.2|8584.3|8584.5|8583.6|8585.8|8584.7|8575.9|8574.9|973
1625065200000|2021-06-30 15:00:00|8584.6|8583.7|8588.6|8587.7|8589.2|8588.2|8583|8581.6|852
1625065500000|2021-06-30 15:05:00|8588.5|8587.6|8586.5|8585.6|8590.3|8589|8586.4|8585.5|557
1625065800000|2021-06-30 15:10:00|8586.6|8585.7|8583.7|8582.8|8586.8|8585.9|8583.6|8582.7|422
1625066100000|2021-06-30 15:15:00|8583.6|8582.7|8585.6|8584.7|8585.9|8584.8|8582|8581.1|433
1625066400000|2021-06-30 15:20:00|8585.5|8584.6|8581.8|8580.9|8586.2|8585.3|8581.7|8580.8|408
1625066700000|2021-06-30 15:25:00|8581.9|8581|8586.2|8585.3|8586.9|8586|8581.7|8580.8|406
1625067000000|2021-06-30 15:30:00|8586.3|8585.4|8583|8582.1|8586.3|8585.4|8582|8581.1|395
1625067300000|2021-06-30 15:35:00|8583.3|8582.4|8583|8582.1|8583.8|8582.9|8580.8|8579.7|395
1625067600000|2021-06-30 15:40:00|8582.8|8581.9|8581.4|8580.5|8583.8|8582.9|8580.1|8579.2|371
1625067900000|2021-06-30 15:45:00|8581.5|8580.6|8583.6|8582.7|8584.7|8583.6|8580.7|8579.8|366
1625068200000|2021-06-30 15:50:00|8583.5|8582.6|8584.9|8584|8584.9|8584|8583.1|8582.2|329
1625068500000|2021-06-30 15:55:00|8584.8|8583.9|8582.8|8581.9|8584.8|8583.9|8582.5|8581.6|359
1625068800000|2021-06-30 16:00:00|8582.7|8581.8|8583.7|8582.8|8586.3|8585.4|8582|8581.1|415
1625069100000|2021-06-30 16:05:00|8583.8|8582.9|8583.8|8582.9|8584.1|8583.2|8582.6|8581.7|263
1625069400000|2021-06-30 16:10:00|8583.9|8583|8584.4|8583.5|8585.2|8584.3|8583.9|8583|272
1625069700000|2021-06-30 16:15:00|8584.5|8583.6|8584.7|8583.8|8585|8584.1|8583.3|8582.2|303
1625070000000|2021-06-30 16:20:00|8584.8|8583.9|8583.7|8582.8|8586|8585.1|8583.2|8582.3|304
1625070300000|2021-06-30 16:25:00|8583.8|8582.9|8584|8583.1|8584.5|8583.6|8583.1|8582.2|238
1625070600000|2021-06-30 16:30:00|8583.9|8583|8583|8582.1|8584.4|8583.5|8582.4|8581.5|255
1625070900000|2021-06-30 16:35:00|8582.9|8582|8583.1|8582.2|8583.9|8583|8581.9|8581|253
1625071200000|2021-06-30 16:40:00|8583.2|8582.3|8586.1|8585.2|8586.3|8585.4|8582.7|8581.8|301
1625071500000|2021-06-30 16:45:00|8586.2|8585.3|8585.6|8584.7|8586.9|8586|8585.4|8584.5|200
1625071800000|2021-06-30 16:50:00|8585.7|8584.8|8585.8|8584.9|8587.1|8586.2|8585.4|8584.5|207
1625072100000|2021-06-30 16:55:00|8585.9|8585|8586|8585.1|8586.5|8585.6|8585.2|8584.3|216
1625072400000|2021-06-30 17:00:00|8585.9|8585|8587.7|8586.8|8587.7|8586.8|8585.5|8584.4|287
1625072700000|2021-06-30 17:05:00|8587.6|8586.7|8585.9|8585|8587.9|8587|8585.8|8584.9|225
1625073000000|2021-06-30 17:10:00|8586|8585.1|8587.1|8586.2|8587.9|8587|8585.3|8584.4|262
1625073300000|2021-06-30 17:15:00|8587|8586.1|8586.2|8585.3|8587.3|8586.4|8585.9|8585|201
1625073600000|2021-06-30 17:20:00|8586|8585.1|8586.8|8585.9|8587.6|8586.7|8585.8|8584.9|266
1625073900000|2021-06-30 17:25:00|8586.7|8585.8|8584.4|8583.5|8587|8586.1|8583.6|8582.7|284
1625074200000|2021-06-30 17:30:00|8584.2|8583.3|8585.5|8584.6|8585.8|8584.9|8584.1|8583.2|229
1625074500000|2021-06-30 17:35:00|8585.4|8584.5|8584.9|8584|8586|8585.1|8584.4|8583.5|162
1625074800000|2021-06-30 17:40:00|8585|8584.1|8585.5|8584.6|8586.5|8585.6|8584.9|8584|196
1625075100000|2021-06-30 17:45:00|8585.6|8584.7|8583.8|8582.9|8585.9|8585|8583.8|8582.9|215
1625075400000|2021-06-30 17:50:00|8583.9|8583|8582.7|8581.8|8584.3|8583.4|8582.6|8581.7|192
1625075700000|2021-06-30 17:55:00|8582.5|8581.6|8582.1|8581.2|8583.5|8582.6|8580.9|8580|326
1625076000000|2021-06-30 18:00:00|8582.2|8581.3|8582.7|8581.8|8582.9|8581.9|8581.1|8580.2|220
1625076300000|2021-06-30 18:05:00|8582.6|8581.7|8584.6|8583.7|8585|8584.1|8581.9|8581|199
1625076600000|2021-06-30 18:10:00|8584.5|8583.6|8584.2|8583.3|8585|8584.1|8584|8582.9|232
1625076900000|2021-06-30 18:15:00|8584.1|8583.2|8583|8582.1|8584.4|8583.5|8582.9|8581.9|188
1625077200000|2021-06-30 18:20:00|8582.9|8582|8584.1|8583.2|8584.2|8583.3|8582.7|8581.8|169
1625077500000|2021-06-30 18:25:00|8584.2|8583.3|8584.6|8583.7|8585.2|8584.3|8584.1|8583.2|145
1625077800000|2021-06-30 18:30:00|8584.5|8583.6|8583.4|8582.5|8584.8|8583.9|8583.2|8582.3|158
1625078100000|2021-06-30 18:35:00|8583.3|8582.4|8583.4|8582.5|8583.7|8582.8|8582.6|8581.7|160
1625078400000|2021-06-30 18:40:00|8583.3|8582.4|8582.3|8581.4|8583.4|8582.4|8581.4|8580.5|173
1625078700000|2021-06-30 18:45:00|8582.4|8581.5|8581.8|8580.9|8583.2|8582.3|8581.8|8580.9|166
1625079000000|2021-06-30 18:50:00|8581.9|8581|8581.8|8580.9|8583|8582.1|8581.6|8580.7|207
1625079300000|2021-06-30 18:55:00|8581.9|8581|8583.6|8582.7|8584|8583.1|8581.7|8580.8|211
1625079600000|2021-06-30 19:00:00|8583.5|8582.6|8583.9|8583|8583.9|8583|8582.4|8581.5|200
1625079900000|2021-06-30 19:05:00|8584|8583.1|8586.7|8585.8|8587.1|8586.2|8583.9|8583|208
1625080200000|2021-06-30 19:10:00|8586.6|8585.7|8586.3|8585.4|8586.9|8586|8585.2|8584.3|156
1625080500000|2021-06-30 19:15:00|8586.4|8585.5|8585.5|8584.6|8586.5|8585.6|8585.4|8584.5|149
1625080800000|2021-06-30 19:20:00|8585.4|8584.5|8586.3|8585.4|8586.4|8585.5|8585.4|8584.5|123
1625081100000|2021-06-30 19:25:00|8586.1|8585.2|8578.5|8577.6|8586.2|8585.3|8578.5|8577.2|297
1625081400000|2021-06-30 19:30:00|8578.2|8577.3|8577.8|8576.9|8578.5|8577.3|8577.2|8576.2|258
1625081700000|2021-06-30 19:35:00|8578|8577.1|8576.6|8575.7|8578.1|8577.2|8576.6|8575.6|238
1625082000000|2021-06-30 19:40:00|8576.7|8575.8|8575.7|8574.8|8577|8576.1|8574.5|8573.6|285
1625082300000|2021-06-30 19:45:00|8575.5|8574.6|8574.7|8573.8|8576|8574.8|8574.3|8573.4|196
1625082600000|2021-06-30 19:50:00|8575|8574.1|8575.9|8575|8576.1|8575.2|8574.3|8573.2|300
1625082900000|2021-06-30 19:55:00|8576.1|8575.2|8573.1|8572.2|8576.1|8575.2|8571.9|8570.7|384
1625083200000|2021-06-30 20:00:00|8573|8572.1|8573.3|8572.4|8574.8|8573.7|8573|8571.9|309
1625083500000|2021-06-30 20:05:00|8573.4|8572.5|8573.1|8572.2|8574.4|8573.3|8571.3|8570.1|247
1625083800000|2021-06-30 20:10:00|8573.2|8572.3|8572.8|8571.9|8573.9|8572.6|8572.7|8571.8|147
1625084100000|2021-06-30 20:15:00|8572.7|8571.8|8572.7|8571.8|8573.4|8572.4|8572.5|8571.3|95
1625084400000|2021-06-30 20:20:00|8572.6|8571.7|8570.8|8569.9|8572.6|8571.7|8570.8|8569.9|175
1625084700000|2021-06-30 20:25:00|8570.9|8570|8572.2|8570.7|8572.6|8571.2|8570.6|8569.5|185
1625085000000|2021-06-30 20:30:00|8572|8571.1|8572.8|8571.3|8573.2|8572.1|8570.9|8570|220
1625085300000|2021-06-30 20:35:00|8572.9|8571.4|8573.5|8572|8573.7|8572.3|8572.4|8571.3|189
1625085600000|2021-06-30 20:40:00|8573.6|8572.1|8573.3|8571.8|8573.6|8572.3|8572.5|8571|181
1625085900000|2021-06-30 20:45:00|8573.4|8571.9|8574.3|8572.8|8574.8|8573.5|8572.9|8571.5|167
1625086200000|2021-06-30 20:50:00|8574.4|8572.9|8574.4|8572.9|8574.7|8573.2|8573.8|8572.3|282
1625086500000|2021-06-30 20:55:00|8574.5|8573|8573.9|8571|8575.9|8573.2|8572.2|8570|499
1625086800000|2021-06-30 21:00:00|8574.1|8570.1|8576|8567.5|8579.9|8571.5|8573.4|8567.1|61
1625087100000|2021-06-30 21:05:00|8576.2|8566.5|8575.4|8570.9|8579.5|8572.9|8571.5|8565.8|252
1625087400000|2021-06-30 21:10:00|8575|8570.8|8578.8|8573.9|8584.1|8575.1|8574.3|8570.5|224
1625087700000|2021-06-30 21:15:00|8578.5|8574|8577.1|8568.5|8579.4|8574.7|8573.6|8567.6|196
1625088000000|2021-06-30 21:20:00|8577.4|8568.6|8579.6|8569.5|8581.1|8570.3|8575.3|8567.5|174
1625088300000|2021-06-30 21:25:00|8578.9|8569.6|8579.3|8569.3|8580.3|8570.7|8578.6|8568.7|95
1625088600000|2021-06-30 21:30:00|8579.1|8570|8577.1|8570.4|8580.1|8574.5|8576|8568.8|169
1625088900000|2021-06-30 21:35:00|8577|8570.5|8576.4|8570.9|8578.1|8573.9|8574.2|8570|183
1625089200000|2021-06-30 21:40:00|8576.2|8571|8575.3|8571.1|8576.6|8572.8|8572.7|8569.1|251
1625089500000|2021-06-30 21:45:00|8575|8571.4|8579.2|8570.9|8580.2|8573|8573.3|8568.4|341
1625089800000|2021-06-30 21:50:00|8579|8570.6|8575.7|8572.5|8579|8573.2|8575.6|8569|305
1625090100000|2021-06-30 21:55:00|8577.3|8572.7|8578.1|8569.6|8579.5|8572.7|8574.9|8568.7|319
1625090400000|2021-06-30 22:00:00|8578.8|8569.1|8577.6|8571.8|8580.4|8574|8575.5|8567.7|583
1625090700000|2021-06-30 22:05:00|8576.6|8572.8|8575.3|8571.1|8578.4|8574|8573.8|8569.6|424
1625091000000|2021-06-30 22:10:00|8575.5|8570.7|8574.7|8572.2|8577.6|8573.1|8573.3|8569.7|380
1625091300000|2021-06-30 22:15:00|8575|8571.2|8574.5|8573|8576.5|8573|8573.3|8570.1|260
1625091600000|2021-06-30 22:20:00|8574.4|8572.9|8574.3|8572.8|8574.7|8573.2|8573.7|8572.2|92
1625091900000|2021-06-30 22:25:00|8574.4|8572.9|8574.4|8572.9|8574.8|8573.6|8574.1|8572.6|93
1625092200000|2021-06-30 22:30:00|8574.2|8572.7|8574.3|8572.8|8575.3|8573.8|8573.9|8572.4|109
1625092500000|2021-06-30 22:35:00|8574.2|8572.7|8574.1|8572.6|8574.3|8572.8|8573.3|8571.8|100
1625092800000|2021-06-30 22:40:00|8574|8572.5|8574.4|8572.9|8574.5|8573|8573.7|8572.2|89
1625093100000|2021-06-30 22:45:00|8574.3|8572.8|8574.2|8572.7|8575.7|8574.2|8574|8572.5|89
1625093400000|2021-06-30 22:50:00|8574.3|8572.8|8574.8|8573.3|8574.8|8573.3|8574.2|8572.7|69
1625093700000|2021-06-30 22:55:00|8574.9|8573.4|8575.7|8574.2|8575.7|8574.2|8574.8|8573.3|82
1625094000000|2021-06-30 23:00:00|8575.5|8574|8574.2|8572.7|8575.7|8574.2|8573.9|8572.4|121
1625094300000|2021-06-30 23:05:00|8573.9|8572.4|8574.4|8572.9|8574.4|8572.9|8573.8|8572.3|74
1625094600000|2021-06-30 23:10:00|8574.3|8572.8|8574.4|8572.9|8574.6|8573.1|8573.4|8571.9|107
1625094900000|2021-06-30 23:15:00|8574.5|8573|8575|8573.5|8575.1|8573.6|8574.3|8572.8|105
1625095200000|2021-06-30 23:20:00|8575.1|8573.6|8574.1|8572.6|8575.1|8573.6|8574|8572.5|172
1625095500000|2021-06-30 23:25:00|8574.2|8572.7|8574.8|8573.3|8575.1|8573.7|8574.1|8572.6|172
1625095800000|2021-06-30 23:30:00|8574.9|8573.4|8574.7|8573.2|8575.3|8573.8|8574.4|8572.9|117
1625096100000|2021-06-30 23:35:00|8574.6|8573.1|8573.5|8572|8574.8|8573.6|8573.4|8571.9|154
1625096400000|2021-06-30 23:40:00|8573.6|8572.1|8573.3|8571.8|8573.7|8572.4|8573.2|8571.8|96
1625096700000|2021-06-30 23:45:00|8573.4|8571.9|8573.7|8572.2|8573.9|8572.6|8572.7|8571.2|102
1625097000000|2021-06-30 23:50:00|8573.6|8572.1|8573.4|8571.9|8574.2|8572.7|8573.4|8571.9|122
1625097300000|2021-06-30 23:55:00|8573.5|8572|8574.4|8572.9|8574.5|8573.2|8572.6|8571.1|146
1625097600000|2021-07-01 00:00:00|8574.3|8572.8|8574.5|8573|8576.7|8575.2|8573.9|8572.5|267
1625097900000|2021-07-01 00:05:00|8574.6|8573.1|8575|8573.5|8575.5|8574.4|8574.1|8572.8|238
1625098200000|2021-07-01 00:10:00|8574.9|8573.4|8573.9|8572.4|8575.1|8573.9|8573.4|8572.1|266
1625098500000|2021-07-01 00:15:00|8574|8572.5|8574.9|8574|8575.3|8574|8573.1|8572|347
1625098800000|2021-07-01 00:20:00|8575.2|8573.7|8573.6|8572.1|8575.3|8574.1|8573.3|8572|336
1625099100000|2021-07-01 00:25:00|8573.7|8572.2|8575.3|8574.4|8575.6|8574.4|8573.2|8572.1|261
1625099400000|2021-07-01 00:30:00|8575.4|8574.5|8575.8|8574.3|8576|8574.7|8574.7|8573.6|257
1625099700000|2021-07-01 00:35:00|8575.7|8574.2|8575.8|8574.9|8576.7|8575.6|8575|8573.8|250
1625100000000|2021-07-01 00:40:00|8575.9|8575|8576.1|8574.6|8576.2|8575.1|8575.5|8574.4|157
1625100300000|2021-07-01 00:45:00|8575.9|8575|8577|8576.1|8577.8|8576.9|8575.9|8574.9|286
1625100600000|2021-07-01 00:50:00|8576.9|8576|8576.5|8575|8579.7|8578.7|8576|8575|398
1625100900000|2021-07-01 00:55:00|8577.1|8575.6|8579.1|8577.6|8579.5|8578.4|8576.1|8575|360
1625101200000|2021-07-01 01:00:00|8578.9|8578|8578.7|8577.8|8579.8|8578.6|8577.6|8576.4|384
1625101500000|2021-07-01 01:05:00|8578.8|8577.9|8579.6|8578.7|8579.6|8578.7|8578.3|8577|305
1625101800000|2021-07-01 01:10:00|8579.5|8578.6|8579|8577.5|8580|8578.8|8577.5|8576.3|263
1625102100000|2021-07-01 01:15:00|8579.3|8577.8|8579.5|8578|8579.9|8578.8|8578.5|8577.3|245
1625102400000|2021-07-01 01:20:00|8579.6|8578.1|8580.7|8579.2|8580.7|8579.4|8579.2|8577.9|205
1625102700000|2021-07-01 01:25:00|8580.6|8579.1|8580.3|8578.8|8581|8579.9|8579.3|8578.1|220
1625103000000|2021-07-01 01:30:00|8580.4|8578.9|8579.3|8577.8|8581.1|8579.9|8579.1|8577.6|179
1625103300000|2021-07-01 01:35:00|8579.2|8577.7|8580.1|8578.6|8580.6|8579.2|8578.9|8577.7|232
1625103600000|2021-07-01 01:40:00|8580.2|8578.7|8579.5|8578|8580.3|8579|8578.9|8577.4|201
1625103900000|2021-07-01 01:45:00|8579.6|8578.1|8579.5|8578|8579.9|8578.7|8578.7|8577.5|249
1625104200000|2021-07-01 01:50:00|8579.6|8578.1|8578.7|8577.2|8579.6|8578.3|8578.1|8576.8|218
1625104500000|2021-07-01 01:55:00|8578.8|8577.3|8579.3|8577.8|8579.7|8578.5|8577.9|8576.4|266
1625104800000|2021-07-01 02:00:00|8579.4|8577.9|8578.2|8576.7|8579.4|8578.3|8578.1|8576.6|215
1625105100000|2021-07-01 02:05:00|8578.3|8576.8|8577.9|8577|8579.2|8577.9|8577.8|8576.6|192
1625105400000|2021-07-01 02:10:00|8578|8577.1|8577.8|8576.9|8578.3|8577.1|8576.9|8575.7|193
1625105700000|2021-07-01 02:15:00|8578.1|8576.6|8577.6|8576.7|8578.2|8577|8577.4|8576.2|88
1625106000000|2021-07-01 02:20:00|8577.5|8576.6|8577.8|8576.3|8578.1|8577|8576.4|8575.1|187
1625106300000|2021-07-01 02:25:00|8577.9|8576.4|8578.4|8576.9|8578.4|8577.3|8577.6|8576.3|197
1625106600000|2021-07-01 02:30:00|8578.3|8576.8|8577.6|8576.7|8578.4|8577.2|8577.3|8576.2|126
1625106900000|2021-07-01 02:35:00|8578.1|8576.6|8578.1|8577.2|8579.1|8577.9|8577.1|8576.1|247
1625107200000|2021-07-01 02:40:00|8578|8577.1|8578.3|8577.4|8578.7|8577.5|8577.8|8576.8|144
1625107500000|2021-07-01 02:45:00|8578.2|8577.3|8577.8|8576.9|8578.8|8577.6|8577.6|8576.4|117
1625107800000|2021-07-01 02:50:00|8577.7|8576.8|8577.4|8576.5|8577.9|8577|8576.7|8575.7|165
1625108100000|2021-07-01 02:55:00|8577.3|8576.4|8577.6|8576.1|8577.8|8576.6|8576.7|8575.4|118
1625108400000|2021-07-01 03:00:00|8577.5|8576|8577.1|8576.2|8578.1|8577.1|8577|8575.8|196
1625108700000|2021-07-01 03:05:00|8577|8576.1|8577.7|8576.8|8578.1|8577|8576.5|8575.3|184
1625109000000|2021-07-01 03:10:00|8577.8|8576.9|8578.1|8577.2|8578.5|8577.3|8577.6|8576.4|158
1625109300000|2021-07-01 03:15:00|8578.4|8576.9|8578.3|8577.4|8578.6|8577.5|8577.8|8576.7|202
1625109600000|2021-07-01 03:20:00|8578.4|8577.5|8577.8|8576.9|8578.8|8577.6|8577.7|8576.6|158
1625109900000|2021-07-01 03:25:00|8577.7|8576.8|8578.6|8577.7|8578.9|8577.8|8577.4|8576.2|125
1625110200000|2021-07-01 03:30:00|8578.8|8577.3|8578.5|8577|8579.1|8578|8578.3|8577|153
1625110500000|2021-07-01 03:35:00|8578.6|8577.1|8578.4|8576.9|8578.7|8577.4|8577.7|8576.7|101
1625110800000|2021-07-01 03:40:00|8578.5|8577|8579.3|8577.8|8579.4|8578.2|8578.1|8576.9|131
1625111100000|2021-07-01 03:45:00|8579.4|8577.9|8578.1|8577.2|8579.4|8578|8578|8576.8|148
1625111400000|2021-07-01 03:50:00|8578.2|8577.3|8578.2|8577.3|8578.6|8577.3|8577.5|8576.3|103
1625111700000|2021-07-01 03:55:00|8578.5|8577|8576.2|8575.3|8578.6|8577.3|8576.1|8575|146
1625112000000|2021-07-01 04:00:00|8576.1|8575.2|8574.4|8573.5|8576.5|8575.4|8574.4|8573.2|175
1625112300000|2021-07-01 04:05:00|8574.5|8573.6|8575.7|8574.2|8575.7|8574.8|8574.4|8573.5|118
1625112600000|2021-07-01 04:10:00|8575.6|8574.1|8575.3|8573.8|8575.7|8574.5|8574.9|8573.8|105
1625112900000|2021-07-01 04:15:00|8575.4|8573.9|8575.2|8574.3|8575.4|8574.5|8574.7|8573.7|120
1625113200000|2021-07-01 04:20:00|8575.1|8574.2|8574.7|8573.8|8575.2|8574.3|8574.3|8573.3|83
1625113500000|2021-07-01 04:25:00|8574.6|8573.7|8573.6|8572.7|8575|8573.9|8573.6|8572.4|119
1625113800000|2021-07-01 04:30:00|8573.9|8572.4|8573.5|8572|8574.1|8572.9|8572.9|8571.7|127
1625114100000|2021-07-01 04:35:00|8573.1|8572.2|8573.7|8572.8|8574.2|8573.2|8573|8571.9|111
1625114400000|2021-07-01 04:40:00|8573.8|8572.9|8575.2|8574.3|8575.4|8574.3|8573.7|8572.8|111
1625114700000|2021-07-01 04:45:00|8575.1|8574.2|8575.1|8574.2|8576|8575.1|8574.7|8573.4|111
1625115000000|2021-07-01 04:50:00|8575.2|8574.3|8574.7|8573.8|8575.5|8574.5|8574.4|8573.5|90
1625115300000|2021-07-01 04:55:00|8574.8|8573.9|8575.9|8575|8576|8575.1|8574.2|8573.1|137
1625115600000|2021-07-01 05:00:00|8576|8575.1|8577.4|8576.5|8577.7|8576.6|8575.3|8574.4|239
1625115900000|2021-07-01 05:05:00|8577.7|8576.8|8577.9|8577|8578.2|8577|8577.3|8576.2|124
1625116200000|2021-07-01 05:10:00|8577.5|8576.4|8577|8576.1|8577.9|8576.6|8576.4|8575.3|118
1625116500000|2021-07-01 05:15:00|8577.3|8575.8|8574.6|8573.7|8577.5|8576.4|8573.7|8572.4|299
1625116800000|2021-07-01 05:20:00|8574.5|8573.6|8575.7|8574.2|8576.2|8575.2|8574.5|8573.3|229
1625117100000|2021-07-01 05:25:00|8575.8|8574.3|8573.8|8572.9|8576.1|8574.8|8573.4|8572.5|188
1625117400000|2021-07-01 05:30:00|8573.7|8572.8|8573.1|8572.2|8573.9|8573|8573|8571.7|173
1625117700000|2021-07-01 05:35:00|8573.2|8572.3|8573.5|8572.6|8573.7|8572.8|8573|8571.9|154
1625118000000|2021-07-01 05:40:00|8573.6|8572.7|8572.7|8571.8|8574.1|8573|8572.6|8571.3|154
1625118300000|2021-07-01 05:45:00|8572.9|8571.4|8573.6|8572.1|8573.6|8572.4|8572.4|8571.2|148
1625118600000|2021-07-01 05:50:00|8573.5|8572|8573.1|8572.2|8573.5|8572.3|8572.5|8571.5|131
1625118900000|2021-07-01 05:55:00|8573.2|8572.3|8574.4|8572.9|8575.4|8574.2|8572.8|8571.6|231
1625119200000|2021-07-01 06:00:00|8574.3|8572.8|8575.8|8574.9|8576.2|8575|8573.6|8572.1|325
1625119500000|2021-07-01 06:05:00|8575.7|8574.8|8574.4|8573.5|8577.8|8576.7|8574.3|8573.2|256
1625119800000|2021-07-01 06:10:00|8574.3|8573.4|8572.9|8572|8574.8|8573.7|8572.5|8571.5|218
1625120100000|2021-07-01 06:15:00|8572.8|8571.9|8574.7|8573.8|8575|8574.1|8572.4|8571.3|223
1625120400000|2021-07-01 06:20:00|8574.8|8573.9|8575.2|8574.3|8575.3|8574.4|8572.8|8571.9|216
1625120700000|2021-07-01 06:25:00|8575.1|8574.2|8574.4|8573.5|8575.6|8574.7|8574.1|8573|241
1625121000000|2021-07-01 06:30:00|8574.3|8573.4|8574.3|8573.4|8574.7|8573.8|8572.7|8571.8|251
1625121300000|2021-07-01 06:35:00|8574.2|8573.3|8575.3|8574.4|8575.7|8574.7|8572.9|8572|293
1625121600000|2021-07-01 06:40:00|8575.4|8574.5|8570.8|8569.9|8575.8|8574.6|8570.7|8569.7|320
1625121900000|2021-07-01 06:45:00|8570.7|8569.8|8570.9|8570|8573.1|8572.1|8569.8|8568.9|368
1625122200000|2021-07-01 06:50:00|8571|8570.1|8571.1|8570.2|8571.7|8570.5|8569.8|8568.9|244
1625122500000|2021-07-01 06:55:00|8571.5|8570.6|8580.3|8579.4|8581.3|8579.9|8571.3|8570.4|597
1625122800000|2021-07-01 07:00:00|8580.7|8579.2|8578.5|8577.6|8581.3|8580.4|8578.4|8577.5|491
1625123100000|2021-07-01 07:05:00|8578.4|8577.5|8578.3|8577.4|8580.3|8579.4|8576.5|8575.5|422
1625123400000|2021-07-01 07:10:00|8578.4|8577.5|8576.3|8574.8|8578.6|8577.7|8576.2|8574.8|446
1625123700000|2021-07-01 07:15:00|8576.2|8574.7|8573.5|8572.6|8576.5|8575.2|8571.9|8571|458
1625124000000|2021-07-01 07:20:00|8573.4|8572.5|8573.7|8572.8|8573.8|8572.8|8569.9|8569|330
1625124300000|2021-07-01 07:25:00|8573.6|8572.7|8573.9|8572.4|8574.7|8573.8|8570.9|8570|365
1625124600000|2021-07-01 07:30:00|8573.7|8572.8|8572.3|8571.4|8574.5|8573.5|8571|8569.8|404
1625124900000|2021-07-01 07:35:00|8572.4|8571.5|8574|8573.1|8574.5|8573.6|8571.2|8570.3|401
1625125200000|2021-07-01 07:40:00|8574.1|8573.2|8573.3|8571.8|8574.6|8573.7|8572.9|8571.6|330
1625125500000|2021-07-01 07:45:00|8573.4|8571.9|8572.8|8571.3|8573.6|8572.6|8571.9|8570.8|329
1625125800000|2021-07-01 07:50:00|8572.7|8571.2|8574.2|8572.7|8574.4|8572.9|8571.8|8570.8|304
1625126100000|2021-07-01 07:55:00|8574.1|8572.6|8574|8572.5|8574.7|8573.8|8571.9|8571|311
1625126400000|2021-07-01 08:00:00|8573.9|8572.4|8576.6|8575.1|8577.2|8576.1|8564.5|8563|589
1625126700000|2021-07-01 08:05:00|8576.7|8575.2|8581.9|8581|8585.5|8584.2|8575.1|8574.2|569
1625127000000|2021-07-01 08:10:00|8582.1|8580.6|8585|8584.1|8585.3|8584.4|8579.9|8579|421
1625127300000|2021-07-01 08:15:00|8585.1|8584.2|8584.5|8583.6|8585.5|8584.6|8582|8581.1|393
1625127600000|2021-07-01 08:20:00|8584.6|8583.7|8582.7|8581.8|8586.1|8585.2|8582.2|8581.2|360
1625127900000|2021-07-01 08:25:00|8582.9|8582|8583.8|8582.3|8585.9|8585|8582.5|8581.6|359
1625128200000|2021-07-01 08:30:00|8584|8582.5|8583.5|8582.6|8585.5|8584|8583|8582.1|384
1625128500000|2021-07-01 08:35:00|8583.6|8582.7|8585|8584.1|8585.8|8584.9|8583.5|8582.3|343
1625128800000|2021-07-01 08:40:00|8585.1|8584.2|8585|8584.1|8585.5|8584.5|8583.2|8582.3|335
1625129100000|2021-07-01 08:45:00|8585.1|8584.2|8585.5|8584.6|8585.9|8585|8583.4|8582.3|314
1625129400000|2021-07-01 08:50:00|8585.6|8584.7|8589|8588.1|8589.5|8588.6|8584.8|8583.8|282
1625129700000|2021-07-01 08:55:00|8589.1|8588.2|8595.5|8594|8598.3|8596.8|8588|8587.1|503
1625130000000|2021-07-01 09:00:00|8595.8|8594.3|8593.4|8592.5|8596.6|8595.6|8593.1|8592.2|423
1625130300000|2021-07-01 09:05:00|8593|8592.1|8595.9|8595|8597.6|8596.4|8592.6|8591.7|423
1625130600000|2021-07-01 09:10:00|8596.3|8594.8|8598.5|8597.6|8600.6|8599.6|8595.9|8594.8|396
1625130900000|2021-07-01 09:15:00|8598.4|8597.5|8601.1|8600.2|8601.1|8600.2|8597.3|8596.4|349
1625131200000|2021-07-01 09:20:00|8601|8600.1|8598.4|8597.5|8602.4|8601.5|8598.3|8597.4|415
1625131500000|2021-07-01 09:25:00|8598.3|8597.4|8601.9|8601|8604.7|8603.7|8598.3|8597.4|360
1625131800000|2021-07-01 09:30:00|8602|8601.1|8599.6|8598.7|8602.9|8602|8599.5|8598.6|304
1625132100000|2021-07-01 09:35:00|8599.7|8598.8|8600.2|8599.3|8600.7|8599.8|8598.6|8597.7|320
1625132400000|2021-07-01 09:40:00|8600.3|8599.4|8601.3|8600.4|8601.5|8600.6|8599|8598.1|300
1625132700000|2021-07-01 09:45:00|8601.5|8600.6|8605.3|8604.4|8605.6|8604.7|8600.2|8599.3|293
1625133000000|2021-07-01 09:50:00|8605.4|8604.5|8605.2|8604.3|8605.4|8604.5|8602.7|8601.8|336
1625133300000|2021-07-01 09:55:00|8605.1|8604.2|8604.1|8603.2|8606.1|8605.2|8603|8602.1|298
1625133600000|2021-07-01 10:00:00|8603.8|8602.9|8603.8|8602.9|8606.2|8605.3|8602.9|8602|383
1625133900000|2021-07-01 10:05:00|8603.7|8602.8|8602.5|8601.6|8605|8604.1|8601.6|8600.7|273
1625134200000|2021-07-01 10:10:00|8602.6|8601.7|8601.7|8600.8|8603.6|8602.4|8601.1|8600.2|330
1625134500000|2021-07-01 10:15:00|8601.8|8600.9|8603.7|8602.8|8604.8|8603.9|8600.3|8599.4|355
1625134800000|2021-07-01 10:20:00|8603.6|8602.7|8601.5|8600.6|8605.3|8604.1|8600|8599.1|412
1625135100000|2021-07-01 10:25:00|8601.6|8600.7|8603.2|8602.3|8605.7|8604.8|8601.3|8600.4|385
1625135400000|2021-07-01 10:30:00|8603.1|8602.2|8605.1|8604.2|8606.3|8605.4|8603.1|8602.1|290
1625135700000|2021-07-01 10:35:00|8605.2|8604.3|8606.3|8605.4|8607.4|8606.5|8603.7|8602.8|311
1625136000000|2021-07-01 10:40:00|8606.4|8605.5|8604.6|8603.7|8606.8|8605.7|8604|8602.9|294
1625136300000|2021-07-01 10:45:00|8604.5|8603.6|8607.4|8606.5|8607.7|8606.7|8604.4|8603.5|283
1625136600000|2021-07-01 10:50:00|8607.3|8606.4|8615.1|8614.2|8616.2|8615.3|8607.3|8606.4|402
1625136900000|2021-07-01 10:55:00|8615|8614.1|8605.1|8604.2|8615.3|8614.4|8604.4|8603.5|579
1625137200000|2021-07-01 11:00:00|8605|8604.1|8601.3|8600.4|8605.9|8605|8600.2|8599.3|512
1625137500000|2021-07-01 11:05:00|8601.2|8600.3|8601.6|8600.7|8602.5|8601.6|8600.6|8599.7|410
1625137800000|2021-07-01 11:10:00|8601.7|8600.8|8602.7|8601.8|8603.8|8602.8|8601.4|8600.5|359
1625138100000|2021-07-01 11:15:00|8602.8|8601.9|8603.1|8602.2|8605.4|8604.5|8602.8|8601.9|390
1625138400000|2021-07-01 11:20:00|8603.2|8602.3|8605|8604.1|8605.4|8604.5|8602.6|8601.7|287
1625138700000|2021-07-01 11:25:00|8605.1|8604.2|8602.3|8601.4|8606.3|8605.1|8602.2|8601.3|319
1625139000000|2021-07-01 11:30:00|8602.2|8601.3|8601.9|8601|8604.3|8603.4|8601.5|8600.4|289
1625139300000|2021-07-01 11:35:00|8602.1|8601.2|8602.1|8601.2|8603.3|8602.4|8601.1|8600.2|357
1625139600000|2021-07-01 11:40:00|8602.2|8601.3|8600.6|8599.7|8603.7|8602.7|8600.4|8599.4|352
1625139900000|2021-07-01 11:45:00|8600.5|8599.6|8601.2|8600.3|8602.2|8601.3|8599.9|8599|316
1625140200000|2021-07-01 11:50:00|8601.3|8600.4|8602.6|8601.7|8603.1|8602.2|8600.8|8599.9|279
1625140500000|2021-07-01 11:55:00|8602.5|8601.6|8601|8600.1|8603.5|8602.6|8600.3|8599.4|441
1625140800000|2021-07-01 12:00:00|8600.9|8600|8603.3|8602.4|8603.9|8603|8600.4|8599.5|406
1625141100000|2021-07-01 12:05:00|8603.4|8602.5|8602.1|8601.2|8604.2|8603.3|8601.5|8600.6|379
1625141400000|2021-07-01 12:10:00|8602|8601.1|8602.4|8601.5|8606.1|8605.2|8601.7|8600.8|361
1625141700000|2021-07-01 12:15:00|8602.2|8601.3|8598|8597.1|8602.7|8601.5|8597.6|8596.5|465
1625142000000|2021-07-01 12:20:00|8598.1|8597.2|8598.4|8597.5|8600.1|8599.1|8597.3|8596.1|451
1625142300000|2021-07-01 12:25:00|8598.3|8597.4|8600.5|8599|8600.6|8599.2|8598.2|8597.3|273
1625142600000|2021-07-01 12:30:00|8600.3|8598.8|8601.1|8600.2|8601.4|8600.5|8598.8|8597.9|437
1625142900000|2021-07-01 12:35:00|8601|8600.1|8601|8600.1|8602.2|8601.3|8599.9|8599|343
1625143200000|2021-07-01 12:40:00|8601.1|8600.2|8602.4|8601.5|8602.4|8601.5|8599.7|8598.8|358
1625143500000|2021-07-01 12:45:00|8602.6|8601.7|8601.6|8600.7|8602.6|8601.7|8600.8|8599.9|300
1625143800000|2021-07-01 12:50:00|8601.5|8600.6|8600.8|8599.9|8602.1|8601.2|8600.1|8599.2|236
1625144100000|2021-07-01 12:55:00|8600.7|8599.8|8601.2|8600.3|8601.8|8600.9|8600.5|8599.6|244
1625144400000|2021-07-01 13:00:00|8601.1|8600.2|8599.7|8598.8|8602.8|8601.6|8599|8598.1|329
1625144700000|2021-07-01 13:05:00|8599.6|8598.7|8593.2|8592.3|8599.7|8598.8|8593.1|8592.2|411
1625145000000|2021-07-01 13:10:00|8593.5|8592.6|8596|8595.1|8596.1|8595.2|8593.4|8592.5|292
1625145300000|2021-07-01 13:15:00|8596.1|8595.2|8598.1|8597.2|8598.2|8597.3|8595.7|8594.8|323
1625145600000|2021-07-01 13:20:00|8598|8597.1|8598.7|8597.8|8600.1|8599.2|8596.7|8595.8|334
1625145900000|2021-07-01 13:25:00|8598.8|8597.9|8596.8|8595.9|8599.5|8598.3|8595.5|8594.5|397
1625146200000|2021-07-01 13:30:00|8596.9|8596|8596.7|8595.8|8597.5|8596.6|8594.2|8593.3|420
1625146500000|2021-07-01 13:35:00|8596.8|8595.9|8598.8|8597.9|8599.2|8598.3|8596.7|8595.8|323
1625146800000|2021-07-01 13:40:00|8598.6|8597.7|8600.7|8599.2|8600.7|8599.3|8598.4|8597.5|352
1625147100000|2021-07-01 13:45:00|8600.8|8599.3|8600.9|8600|8601.3|8600.4|8598.7|8597.8|401
1625147400000|2021-07-01 13:50:00|8600.8|8599.9|8599.8|8598.9|8603.7|8602.8|8599|8598.1|406
1625147700000|2021-07-01 13:55:00|8599.9|8599|8604.5|8598.4|8604.9|8600.2|8596.6|8595.6|608
1625148000000|2021-07-01 14:00:00|8603.2|8598|8598.3|8597.4|8603.4|8599.7|8597.6|8596.3|634
1625148300000|2021-07-01 14:05:00|8598.4|8597.5|8600.3|8599.4|8600.5|8599.6|8597.2|8596.3|429
1625148600000|2021-07-01 14:10:00|8600.6|8599.1|8604.4|8603.5|8607|8605.9|8600|8599.1|464
1625148900000|2021-07-01 14:15:00|8604.5|8603.6|8604.7|8603.8|8605.4|8604.5|8603.3|8602.4|436
1625149200000|2021-07-01 14:20:00|8604.9|8604|8606.2|8605.3|8607.3|8606.2|8603.8|8602.9|354
1625149500000|2021-07-01 14:25:00|8606.1|8605.2|8605.4|8604.5|8607.7|8606.3|8605.4|8604.4|376
1625149800000|2021-07-01 14:30:00|8605.3|8604.4|8603.7|8602.8|8606.1|8605.2|8603.4|8602.5|375
1625150100000|2021-07-01 14:35:00|8603.6|8602.7|8606.3|8604.8|8607.2|8606|8603.1|8601.9|414
1625150400000|2021-07-01 14:40:00|8606.4|8604.9|8606.2|8604.7|8607.9|8606.7|8604.1|8603.1|466
1625150700000|2021-07-01 14:45:00|8606.1|8604.6|8609.1|8608.2|8609.5|8608.4|8603.8|8602.6|454
1625151000000|2021-07-01 14:50:00|8609.2|8608.3|8610.4|8609.5|8613.1|8612|8606.8|8605.7|547
1625151300000|2021-07-01 14:55:00|8610.6|8609.7|8612.4|8611.5|8614.3|8613.2|8608.3|8607|609
1625151600000|2021-07-01 15:00:00|8612.2|8611.3|8610.1|8609.2|8614.2|8613.3|8610|8609.1|513
1625151900000|2021-07-01 15:05:00|8610.2|8609.3|8612|8611.1|8612|8611.1|8609.7|8608.8|374
1625152200000|2021-07-01 15:10:00|8611.9|8611|8614.3|8612.8|8615.1|8613.6|8609.8|8608.6|516
1625152500000|2021-07-01 15:15:00|8614.2|8612.7|8610.4|8609.5|8614.2|8612.7|8610|8609.1|493
1625152800000|2021-07-01 15:20:00|8610.5|8609.6|8608.5|8607.6|8610.9|8610|8608.3|8607.2|483
1625153100000|2021-07-01 15:25:00|8608.4|8607.5|8604|8603.1|8608.6|8607.7|8603.9|8603|463
1625153400000|2021-07-01 15:30:00|8604.1|8603.2|8607|8606.1|8608.2|8607.3|8604|8603.1|393
1625153700000|2021-07-01 15:35:00|8607.1|8606.2|8606.1|8604.6|8607.6|8606.4|8604|8602.6|430
1625154000000|2021-07-01 15:40:00|8606.2|8604.7|8603.5|8602.6|8606.8|8605.9|8603.2|8601.7|458
1625154300000|2021-07-01 15:45:00|8604.1|8602.5|8606.2|8605.3|8607.2|8605.9|8603.5|8602.4|331
1625154600000|2021-07-01 15:50:00|8606.3|8605.4|8607|8606.1|8608.5|8607.5|8606.2|8605.3|348
1625154900000|2021-07-01 15:55:00|8606.8|8605.9|8604.9|8604|8607.3|8606.3|8604.9|8604|287
1625155200000|2021-07-01 16:00:00|8605|8604.1|8607.4|8606.5|8608.2|8607|8603.9|8603|307
1625155500000|2021-07-01 16:05:00|8607.3|8606.4|8610.1|8609.2|8610.2|8609.3|8607.1|8605.9|293
1625155800000|2021-07-01 16:10:00|8610|8609.1|8611.2|8609.7|8612.5|8611.6|8609.9|8609|309
1625156100000|2021-07-01 16:15:00|8610.8|8609.9|8610.3|8609.4|8612.2|8611.3|8609.8|8608.9|270
1625156400000|2021-07-01 16:20:00|8610.4|8609.5|8608.3|8607.4|8610.5|8609.6|8608.3|8607.4|227
1625156700000|2021-07-01 16:25:00|8608.4|8607.5|8608.8|8607.9|8610.5|8609.6|8607.9|8607|249
1625157000000|2021-07-01 16:30:00|8608.7|8607.8|8605|8604.1|8609|8608.1|8604.8|8603.9|269
1625157300000|2021-07-01 16:35:00|8604.9|8604|8605.9|8605|8606.8|8605.9|8603.9|8603|254
1625157600000|2021-07-01 16:40:00|8605.8|8604.9|8607.1|8606.2|8607.7|8606.8|8605.5|8604.6|310
1625157900000|2021-07-01 16:45:00|8607.2|8606.3|8608.3|8607.4|8608.6|8607.7|8606.8|8605.9|157
1625158200000|2021-07-01 16:50:00|8608.2|8607.3|8609.2|8608.3|8609.6|8608.7|8608.2|8607.3|269
1625158500000|2021-07-01 16:55:00|8609.1|8608.2|8607.9|8607|8610.4|8609.5|8607.8|8606.9|238
1625158800000|2021-07-01 17:00:00|8607.8|8606.9|8608.9|8608|8609.7|8608.8|8606.5|8605.6|203
1625159100000|2021-07-01 17:05:00|8608.8|8607.9|8609.2|8608.3|8609.4|8608.5|8608|8607.1|210
1625159400000|2021-07-01 17:10:00|8609.1|8608.2|8609.9|8609|8610|8609.1|8608.4|8607.5|190
1625159700000|2021-07-01 17:15:00|8609.8|8608.9|8610.7|8609.8|8610.7|8609.8|8609.2|8608.3|191
1625160000000|2021-07-01 17:20:00|8610.6|8609.7|8610.6|8609.7|8610.8|8609.9|8610|8609.1|130
1625160300000|2021-07-01 17:25:00|8610.5|8609.6|8611.2|8610.3|8612|8611.1|8610.5|8609.6|205
1625160600000|2021-07-01 17:30:00|8611.3|8610.4|8611.6|8610.7|8611.9|8611|8610.8|8609.9|220
1625160900000|2021-07-01 17:35:00|8611.5|8610.6|8611.5|8610.6|8612.5|8611.6|8611.3|8610.4|206
1625161200000|2021-07-01 17:40:00|8611.4|8610.5|8610.5|8609.6|8611.5|8610.6|8610.1|8609.2|138
1625161500000|2021-07-01 17:45:00|8610.6|8609.7|8611.2|8610.3|8611.2|8610.3|8610.2|8609.3|143
1625161800000|2021-07-01 17:50:00|8611.1|8610.2|8609.3|8608.4|8611.1|8610.2|8609.3|8608.4|159
1625162100000|2021-07-01 17:55:00|8609.4|8608.5|8608.6|8607.7|8609.7|8608.8|8608.3|8607.2|182
1625162400000|2021-07-01 18:00:00|8608.5|8607.6|8608.5|8607.6|8609.9|8609|8608.2|8607.3|199
1625162700000|2021-07-01 18:05:00|8608.6|8607.7|8608.4|8607.5|8609.4|8608.4|8608.2|8607.3|135
1625163000000|2021-07-01 18:10:00|8608.5|8607.6|8608|8607.1|8609.6|8608.2|8607.8|8606.9|141
1625163300000|2021-07-01 18:15:00|8607.9|8607|8610|8609.1|8610.1|8609.2|8607.9|8607|194
1625163600000|2021-07-01 18:20:00|8609.9|8609|8609.9|8609|8611|8610.1|8609.8|8608.8|148
1625163900000|2021-07-01 18:25:00|8610|8609.1|8610.4|8609.5|8610.8|8609.9|8610|8609.1|139
1625164200000|2021-07-01 18:30:00|8610.3|8609.4|8609.8|8608.9|8610.4|8609.5|8609.6|8608.7|185
1625164500000|2021-07-01 18:35:00|8609.7|8608.8|8610.3|8609.4|8610.7|8609.8|8609.5|8608.6|179
1625164800000|2021-07-01 18:40:00|8610.5|8609.6|8610.4|8609.5|8610.9|8610|8610|8609.1|83
1625165100000|2021-07-01 18:45:00|8610.3|8609.4|8610.1|8609.2|8611|8610.1|8609.9|8609|160
1625165400000|2021-07-01 18:50:00|8610.2|8609.3|8610.5|8609.6|8611.2|8610.3|8609.6|8608.7|184
1625165700000|2021-07-01 18:55:00|8610.4|8609.5|8609.2|8608.3|8610.7|8609.8|8609.1|8608.2|207
1625166000000|2021-07-01 19:00:00|8609.1|8608.2|8610.6|8609.7|8610.6|8609.7|8609|8608.1|216
1625166300000|2021-07-01 19:05:00|8610.7|8609.8|8610.9|8610|8611.5|8610.6|8610.6|8609.7|177
1625166600000|2021-07-01 19:10:00|8611|8610.1|8612.3|8611.4|8612.7|8611.5|8610.9|8610|199
1625166900000|2021-07-01 19:15:00|8612.2|8611.3|8613.3|8612.4|8613.8|8612.6|8612.1|8611.2|156
1625167200000|2021-07-01 19:20:00|8613|8612.1|8611.8|8610.9|8613.7|8612.6|8611.4|8610.5|193
1625167500000|2021-07-01 19:25:00|8611.7|8610.8|8612|8611.1|8612.2|8611.3|8611.5|8610.6|141
1625167800000|2021-07-01 19:30:00|8611.9|8611|8611.5|8610.6|8612.1|8611.2|8610.9|8610|176
1625168100000|2021-07-01 19:35:00|8611.4|8610.5|8612.2|8611.3|8612.6|8611.7|8611.2|8610.3|123
1625168400000|2021-07-01 19:40:00|8612.1|8611.2|8611.6|8610.7|8612.2|8611.3|8611.4|8610.5|142
1625168700000|2021-07-01 19:45:00|8611.7|8610.8|8612.5|8611.6|8612.5|8611.6|8611.6|8610.7|141
1625169000000|2021-07-01 19:50:00|8612.4|8611.5|8611.2|8610.3|8612.4|8611.5|8611.1|8610.2|120
1625169300000|2021-07-01 19:55:00|8611.1|8610.2|8611.4|8610.5|8611.8|8610.7|8610|8609.1|289
1625169600000|2021-07-01 20:00:00|8611.2|8609.9|8611.2|8610.3|8611.9|8610.8|8610.3|8609.1|263
1625169900000|2021-07-01 20:05:00|8611.1|8610.2|8611.5|8610.6|8611.9|8610.8|8610.8|8609.9|102
1625170200000|2021-07-01 20:10:00|8611.6|8610.7|8612|8611.1|8612.3|8611.1|8611|8609.8|138
1625170500000|2021-07-01 20:15:00|8612.3|8610.8|8611.5|8610.6|8612.3|8611.3|8611.2|8610|98
1625170800000|2021-07-01 20:20:00|8611.6|8610.7|8612.3|8611.4|8612.8|8611.6|8611.5|8610.6|116
1625171100000|2021-07-01 20:25:00|8612.4|8611.5|8613.1|8611.6|8613.6|8612.2|8612.3|8611.1|121
1625171400000|2021-07-01 20:30:00|8613.2|8611.7|8613.1|8611.6|8614.2|8612.7|8612.8|8611.6|123
1625171700000|2021-07-01 20:35:00|8613.2|8611.7|8612|8610.5|8613.2|8611.7|8611.2|8609.7|139
1625172000000|2021-07-01 20:40:00|8612.1|8610.6|8611.6|8610.1|8612.6|8611.2|8611.1|8609.6|195
1625172300000|2021-07-01 20:45:00|8611.5|8610|8612.2|8610.7|8612.3|8610.8|8610.8|8609.3|197
1625172600000|2021-07-01 20:50:00|8612|8610.5|8611.1|8608.4|8612.9|8610.9|8610.4|8607.4|683
1625172900000|2021-07-01 20:55:00|8611|8608.5|8613.7|8602.7|8614.9|8611|8610.7|8601.9|623
1625173200000|2021-07-01 21:00:00|8615.2|8604.2|8614.9|8603.9|8615.6|8604.6|8611.1|8600.1|78
1625173500000|2021-07-01 21:05:00|8614.7|8603.7|8617.9|8606.9|8618.6|8610.9|8611.9|8603.7|249
1625173800000|2021-07-01 21:10:00|8617.5|8606.5|8615.7|8604.7|8618|8607.4|8614.3|8603.5|183
1625174100000|2021-07-01 21:15:00|8616|8605|8614|8606|8616.2|8609.6|8611.1|8604.7|110
1625174400000|2021-07-01 21:20:00|8611.9|8608.6|8613.8|8606.3|8616.7|8609.6|8611.1|8604.4|120
1625174700000|2021-07-01 21:25:00|8613.4|8606.7|8615.2|8605.1|8616.1|8609.6|8611.1|8603.8|176
1625175000000|2021-07-01 21:30:00|8614.8|8606|8614.3|8606.3|8616|8608.1|8611.7|8602.5|310
1625175300000|2021-07-01 21:35:00|8614.6|8606.1|8612.6|8606.8|8616.4|8607.8|8611.5|8603.3|316
1625175600000|2021-07-01 21:40:00|8612.7|8606.6|8611.9|8606.7|8614.5|8607.9|8611.1|8604.6|161
1625175900000|2021-07-01 21:45:00|8612.2|8606.4|8616.3|8605.4|8616.7|8609.7|8611|8604|201
1625176200000|2021-07-01 21:50:00|8616.4|8605.6|8612.6|8608.1|8616.4|8608.5|8611.6|8605.1|245
1625176500000|2021-07-01 21:55:00|8612.7|8607.8|8613|8607.5|8616.5|8608.5|8611.2|8604.8|245
1625176800000|2021-07-01 22:00:00|8612.7|8607.6|8611.8|8610.3|8617|8610.6|8611.4|8605|430
1625177100000|2021-07-01 22:05:00|8611.9|8610.4|8611.8|8609.5|8612.3|8610.4|8610.6|8608.8|171
1625177400000|2021-07-01 22:10:00|8611.7|8609.6|8612.3|8610.8|8612.7|8610.9|8610.8|8608.9|169
1625177700000|2021-07-01 22:15:00|8612.2|8610.7|8611.6|8610.1|8612.8|8611|8611|8609.2|155
1625178000000|2021-07-01 22:20:00|8611.7|8610.2|8610.9|8609.4|8612.1|8610.3|8610.6|8609.1|142
1625178300000|2021-07-01 22:25:00|8611|8609.5|8610.6|8609.1|8612.6|8611.1|8610.5|8608.8|150
1625178600000|2021-07-01 22:30:00|8610.7|8609.2|8611|8609.5|8611.2|8609.7|8610.2|8608.7|138
1625178900000|2021-07-01 22:35:00|8611.1|8609.6|8610.3|8608.8|8611.2|8609.7|8609.4|8607.5|137
1625179200000|2021-07-01 22:40:00|8610.2|8608.7|8610.4|8608.9|8611.3|8609.4|8609.5|8607.9|185
1625179500000|2021-07-01 22:45:00|8610.7|8608.5|8610.4|8608.9|8610.7|8608.9|8609.5|8608|98
1625179800000|2021-07-01 22:50:00|8610.3|8608.8|8609.9|8608.4|8610.7|8608.9|8609.4|8607.9|106
1625180100000|2021-07-01 22:55:00|8609.8|8608.3|8610.1|8608.6|8610.4|8608.9|8609.7|8608.2|112
1625180400000|2021-07-01 23:00:00|8609.9|8608.4|8609.4|8607.9|8609.9|8608.4|8609.1|8607.7|127
1625180700000|2021-07-01 23:05:00|8609.3|8607.8|8609.4|8607.9|8609.9|8608.8|8609.2|8607.7|115
1625181000000|2021-07-01 23:10:00|8609.5|8608|8609.5|8608|8609.8|8608.4|8609|8607.8|136
1625181300000|2021-07-01 23:15:00|8609.4|8607.9|8608.7|8607.2|8609.5|8608.5|8608.4|8606.9|76
1625181600000|2021-07-01 23:20:00|8608.4|8607.5|8609|8607.5|8609.6|8608.2|8608.3|8606.8|156
1625181900000|2021-07-01 23:25:00|8609.1|8607.6|8608.5|8607|8609.2|8607.7|8608.3|8606.8|91
1625182200000|2021-07-01 23:30:00|8608.4|8606.9|8609.3|8607.8|8609.5|8608|8608.4|8606.9|71
1625182500000|2021-07-01 23:35:00|8609.4|8607.9|8609.1|8607.6|8609.7|8608.2|8608.9|8607.6|73
1625182800000|2021-07-01 23:40:00|8609.2|8607.7|8608.8|8607.9|8609.2|8607.9|8608.6|8607.1|77
1625183100000|2021-07-01 23:45:00|8608.9|8608|8609.3|8607.8|8609.4|8608|8608.9|8607.6|73
1625183400000|2021-07-01 23:50:00|8609.1|8607.6|8608.9|8607.4|8609.3|8608.1|8608.7|8607.3|89
1625183700000|2021-07-01 23:55:00|8609|8607.5|8610.1|8608.6|8610.1|8608.6|8608.8|8607.3|151
1625184000000|2021-07-02 00:00:00|8610.2|8608.7|8607.5|8606|8610.8|8609.5|8607.5|8606|279
1625184300000|2021-07-02 00:05:00|8607.6|8606.1|8607.7|8606.2|8608|8606.5|8607.2|8605.7|157
1625184600000|2021-07-02 00:10:00|8607.8|8606.3|8607|8605.5|8607.8|8606.4|8606.5|8605.2|127
1625184900000|2021-07-02 00:15:00|8607.1|8605.6|8606.6|8605.1|8607.3|8606|8606.2|8604.7|167
1625185200000|2021-07-02 00:20:00|8606.5|8605|8606.1|8604.6|8606.6|8605.2|8605.4|8604.1|149
1625185500000|2021-07-02 00:25:00|8606|8604.5|8605.7|8604.2|8606.3|8605.1|8604.4|8603.1|185
1625185800000|2021-07-02 00:30:00|8605.8|8604.3|8606.7|8605.2|8606.7|8605.5|8605.7|8604.2|119
1625186100000|2021-07-02 00:35:00|8606.6|8605.1|8605.6|8604.1|8606.7|8605.4|8605|8603.8|172
1625186400000|2021-07-02 00:40:00|8605.3|8604.4|8605.6|8604.1|8606.2|8604.9|8604.8|8603.9|196
1625186700000|2021-07-02 00:45:00|8605.7|8604.2|8605|8603.5|8606.2|8605|8604.6|8603.3|224
1625187000000|2021-07-02 00:50:00|8604.7|8603.8|8602.7|8601.2|8605.6|8604.5|8601.4|8599.9|342
1625187300000|2021-07-02 00:55:00|8602.4|8600.9|8606.7|8605.8|8607|8606.1|8601.9|8600.4|228
1625187600000|2021-07-02 01:00:00|8607|8605.5|8606.4|8605.5|8608.3|8607|8605|8603.6|341
1625187900000|2021-07-02 01:05:00|8606.3|8605.4|8608|8607.1|8608.4|8607.5|8606.3|8605.2|198
1625188200000|2021-07-02 01:10:00|8607.9|8607|8606.9|8605.4|8609|8607.7|8606.5|8605.2|241
1625188500000|2021-07-02 01:15:00|8607|8605.5|8607.6|8606.1|8608.7|8607.2|8606.8|8605.4|230
1625188800000|2021-07-02 01:20:00|8607.5|8606|8608.8|8607.3|8608.9|8607.7|8607.1|8605.9|209
1625189100000|2021-07-02 01:25:00|8608.5|8607.6|8608.3|8606.8|8609|8607.7|8607.9|8606.8|214
1625189400000|2021-07-02 01:30:00|8608.4|8606.9|8608.6|8607.7|8609.4|8608.2|8608|8606.7|265
1625189700000|2021-07-02 01:35:00|8608.7|8607.8|8609.4|8607.9|8610|8608.8|8608.3|8607.2|207
1625190000000|2021-07-02 01:40:00|8609.3|8607.8|8607.1|8605.6|8609.4|8608.1|8606.6|8605.3|256
1625190300000|2021-07-02 01:45:00|8606.9|8605.4|8605.6|8604.1|8607.3|8606.1|8605.3|8604|381
1625190600000|2021-07-02 01:50:00|8605.5|8604|8605.6|8604.1|8606.3|8605.1|8604.3|8603|226
1625190900000|2021-07-02 01:55:00|8605.2|8604.3|8606.2|8604.7|8606.2|8604.7|8604.7|8603.5|201
1625191200000|2021-07-02 02:00:00|8605.9|8604.4|8605.6|8604.1|8606.3|8604.8|8604.6|8603.2|265
1625191500000|2021-07-02 02:05:00|8605.7|8604.2|8605.2|8603.7|8605.7|8604.6|8604.8|8603.7|154
1625191800000|2021-07-02 02:10:00|8605.3|8603.8|8605.3|8604.4|8605.5|8604.6|8604.7|8603.7|203
1625192100000|2021-07-02 02:15:00|8605.2|8604.3|8604.5|8603.6|8605.5|8604.4|8604.5|8603.3|174
1625192400000|2021-07-02 02:20:00|8604.4|8603.5|8604.8|8603.3|8604.8|8603.7|8603.4|8602.2|170
1625192700000|2021-07-02 02:25:00|8604.4|8603.5|8603.9|8602.4|8604.8|8603.6|8603.7|8602.4|128
1625193000000|2021-07-02 02:30:00|8604|8602.5|8604.5|8603|8604.7|8603.6|8603.5|8602.1|160
1625193300000|2021-07-02 02:35:00|8604.4|8602.9|8604.3|8603.4|8604.8|8603.7|8603.5|8602.2|186
1625193600000|2021-07-02 02:40:00|8604.4|8603.5|8602.1|8601.2|8604.6|8603.5|8602.1|8600.9|179
1625193900000|2021-07-02 02:45:00|8602.3|8600.8|8602.6|8601.1|8603.4|8602.2|8601.9|8600.8|190
1625194200000|2021-07-02 02:50:00|8602.7|8601.2|8602.1|8601.2|8602.8|8601.6|8601.9|8600.5|105
1625194500000|2021-07-02 02:55:00|8602|8601.1|8600.9|8600|8602.7|8601.6|8600.9|8599.9|259
1625194800000|2021-07-02 03:00:00|8601.6|8600.7|8602.4|8601.5|8603.5|8602.3|8601.5|8600.5|180
1625195100000|2021-07-02 03:05:00|8602.5|8601.6|8601.6|8600.1|8603.1|8601.9|8601.2|8599.9|197
1625195400000|2021-07-02 03:10:00|8601.7|8600.2|8601.2|8600.3|8603.5|8602.4|8601.2|8599.9|218
1625195700000|2021-07-02 03:15:00|8601.3|8600.4|8601.8|8600.3|8602.2|8601.1|8601|8600|157
1625196000000|2021-07-02 03:20:00|8601.6|8600.7|8602|8601.1|8602.9|8601.6|8601.3|8600.3|145
1625196300000|2021-07-02 03:25:00|8602.3|8600.8|8602.3|8601.4|8602.6|8601.5|8601.1|8600.2|133
1625196600000|2021-07-02 03:30:00|8602.5|8601|8601.9|8601|8602.9|8601.7|8600.9|8599.8|143
1625196900000|2021-07-02 03:35:00|8602.3|8600.8|8601.6|8600.7|8602.3|8600.9|8601.1|8600|147
1625197200000|2021-07-02 03:40:00|8601.7|8600.8|8602.5|8601.6|8603.2|8601.9|8601.3|8599.8|186
1625197500000|2021-07-02 03:45:00|8602.9|8601.4|8602.3|8601.4|8603.7|8602.5|8602|8601|168
1625197800000|2021-07-02 03:50:00|8602.4|8601.5|8601.3|8599.8|8602.9|8601.8|8600.6|8599.2|188
1625198100000|2021-07-02 03:55:00|8601.4|8599.9|8602.5|8601|8602.9|8601.5|8600.9|8599.8|131
1625198400000|2021-07-02 04:00:00|8602.4|8600.9|8600|8599.1|8602.5|8601.4|8600|8598.7|213
1625198700000|2021-07-02 04:05:00|8600.1|8599.2|8600.3|8599.4|8601.3|8600.1|8599.8|8598.5|141
1625199000000|2021-07-02 04:10:00|8600.5|8599|8599.4|8597.9|8600.5|8599.5|8598.9|8597.8|153
1625199300000|2021-07-02 04:15:00|8599.2|8598.3|8600.5|8599.6|8600.7|8599.6|8597.7|8596.4|180
1625199600000|2021-07-02 04:20:00|8600.8|8599.3|8600.8|8599.9|8601.4|8600.5|8600.3|8599.2|178
1625199900000|2021-07-02 04:25:00|8600.9|8600|8600.9|8599.4|8601.2|8600.1|8599.7|8598.6|184
1625200200000|2021-07-02 04:30:00|8601|8599.5|8600.3|8599.4|8601|8599.8|8599.9|8598.7|201
1625200500000|2021-07-02 04:35:00|8600.4|8599.5|8600.6|8599.7|8601|8599.7|8599.4|8598.3|162
1625200800000|2021-07-02 04:40:00|8600.7|8599.8|8600.9|8600|8601.5|8600.1|8600.6|8599.4|141
1625201100000|2021-07-02 04:45:00|8601.2|8599.7|8601.5|8600.6|8602.1|8600.8|8600.9|8599.6|91
1625201400000|2021-07-02 04:50:00|8601.6|8600.7|8601.4|8600.5|8602|8600.8|8601.1|8600|129
1625201700000|2021-07-02 04:55:00|8601.3|8600.4|8601.9|8600.4|8601.9|8600.9|8600.4|8599.2|117
1625202000000|2021-07-02 05:00:00|8601.6|8600.7|8600.9|8599.4|8602|8600.8|8600.5|8599.4|131
1625202300000|2021-07-02 05:05:00|8601|8599.5|8600.9|8599.4|8601.2|8600|8600.4|8599.3|133
1625202600000|2021-07-02 05:10:00|8600.6|8599.7|8601.2|8600.3|8601.8|8600.7|8600.5|8599.3|109
1625202900000|2021-07-02 05:15:00|8601.3|8600.4|8601.7|8600.8|8602|8600.8|8600.9|8599.7|110
1625203200000|2021-07-02 05:20:00|8601.6|8600.7|8602.5|8601.6|8602.8|8601.6|8601.6|8600.4|129
1625203500000|2021-07-02 05:25:00|8602.4|8601.5|8602|8601.1|8602.9|8601.7|8601.5|8600.3|198
1625203800000|2021-07-02 05:30:00|8602.1|8601.2|8601.9|8601|8602.3|8601.2|8601.5|8600.3|142
1625204100000|2021-07-02 05:35:00|8602.3|8600.8|8602.9|8602|8603.1|8602|8601.8|8600.6|109
1625204400000|2021-07-02 05:40:00|8603|8602.1|8602.8|8601.9|8603.4|8602.3|8602.6|8601.6|109
1625204700000|2021-07-02 05:45:00|8602.9|8602|8603|8602.1|8603.2|8602.2|8602.2|8601.1|116
1625205000000|2021-07-02 05:50:00|8602.9|8602|8603.5|8602|8603.5|8602.3|8602.6|8601.3|166
1625205300000|2021-07-02 05:55:00|8603.6|8602.1|8602.2|8600.7|8603.9|8602.7|8602.2|8600.7|268
1625205600000|2021-07-02 06:00:00|8602.1|8600.6|8604.3|8603.4|8604.8|8603.9|8601.8|8600.3|325
1625205900000|2021-07-02 06:05:00|8604.2|8603.3|8602.8|8601.9|8605|8604.1|8602.3|8601.4|213
1625206200000|2021-07-02 06:10:00|8602.7|8601.8|8604.9|8604|8605.1|8604.2|8602.7|8601.8|231
1625206500000|2021-07-02 06:15:00|8604.8|8603.9|8605.3|8604.4|8606.1|8605.2|8603.8|8602.9|196
1625206800000|2021-07-02 06:20:00|8605.2|8604.3|8606.5|8605.6|8607.7|8606.6|8604.5|8603.6|216
1625207100000|2021-07-02 06:25:00|8606.4|8605.5|8605.5|8604.6|8607.1|8605.9|8605|8603.6|297
1625207400000|2021-07-02 06:30:00|8605.4|8604.5|8606|8605.1|8607.3|8606.4|8604.6|8603.7|316
1625207700000|2021-07-02 06:35:00|8605.9|8605|8607.4|8606.5|8607.7|8606.8|8605.7|8604.8|181
1625208000000|2021-07-02 06:40:00|8607.7|8606.8|8606.2|8605.3|8608.1|8607.2|8605.9|8605|220
1625208300000|2021-07-02 06:45:00|8606.3|8605.4|8607.3|8606.4|8608.3|8607.4|8605.8|8604.9|249
1625208600000|2021-07-02 06:50:00|8607.4|8606.5|8608.6|8607.7|8609.2|8608.3|8607.1|8606.2|252
1625208900000|2021-07-02 06:55:00|8608.7|8607.8|8608.1|8607.2|8610.1|8609.2|8607.4|8606.5|270
1625209200000|2021-07-02 07:00:00|8608|8607.1|8606.4|8605.5|8609.5|8608.2|8605.6|8604.5|541
1625209500000|2021-07-02 07:05:00|8606.3|8605.4|8602.6|8601.7|8607.3|8606.4|8602.2|8601.3|471
1625209800000|2021-07-02 07:10:00|8602.7|8601.8|8599.8|8598.9|8603.9|8602.9|8599.2|8598.3|421
1625210100000|2021-07-02 07:15:00|8599.9|8599|8601.7|8600.8|8602.4|8601.5|8599.1|8598.2|448
1625210400000|2021-07-02 07:20:00|8601.8|8600.9|8598.3|8596.8|8602.2|8601.1|8597.4|8596.5|401
1625210700000|2021-07-02 07:25:00|8598.1|8597.2|8596.9|8596|8600.1|8599.2|8596|8594.9|408
1625211000000|2021-07-02 07:30:00|8596.8|8595.9|8596.8|8595.9|8599|8598.1|8595.3|8594.4|356
1625211300000|2021-07-02 07:35:00|8596.7|8595.8|8597.7|8596.8|8598.9|8598|8596|8595.1|305
1625211600000|2021-07-02 07:40:00|8597.8|8596.9|8596.5|8595.6|8600.1|8599.2|8596.3|8595.4|349
1625211900000|2021-07-02 07:45:00|8596.6|8595.7|8597.3|8596.4|8599.2|8598.3|8596.4|8595.3|367
1625212200000|2021-07-02 07:50:00|8597.2|8596.3|8595.9|8595|8598.3|8597.4|8594.7|8593.8|346
1625212500000|2021-07-02 07:55:00|8596|8595.1|8594|8592.5|8598.4|8597.5|8593.2|8592.1|405
1625212800000|2021-07-02 08:00:00|8593.7|8592.8|8592|8591.1|8594.6|8593.7|8590.6|8589.7|399
1625213100000|2021-07-02 08:05:00|8591.9|8591|8594.2|8593.3|8596.8|8595.9|8591.8|8590.9|400
1625213400000|2021-07-02 08:10:00|8594.1|8593.2|8595.1|8594.2|8595.6|8594.7|8594.1|8593.2|340
1625213700000|2021-07-02 08:15:00|8595|8594.1|8596.4|8595.5|8596.4|8595.5|8593.4|8592.5|349
1625214000000|2021-07-02 08:20:00|8596.5|8595.6|8599.4|8598.5|8599.5|8598.6|8596|8595.1|280
1625214300000|2021-07-02 08:25:00|8599.3|8598.4|8596|8595.1|8599.3|8598.4|8594.5|8593.6|349
1625214600000|2021-07-02 08:30:00|8595.9|8595|8597.2|8596.3|8597.9|8597|8594.9|8594|272
1625214900000|2021-07-02 08:35:00|8597.3|8596.4|8598.4|8597.5|8598.5|8597.6|8596.4|8595.5|293
1625215200000|2021-07-02 08:40:00|8598.3|8597.4|8598|8597.1|8598.8|8597.9|8597|8596.1|276
1625215500000|2021-07-02 08:45:00|8597.9|8597|8600.6|8599.7|8600.7|8599.8|8597.9|8597|225
1625215800000|2021-07-02 08:50:00|8600.7|8599.8|8600.2|8599.3|8601.6|8600.7|8599|8597.9|217
1625216100000|2021-07-02 08:55:00|8600.1|8599.2|8599.6|8598.1|8600.8|8599.9|8599|8597.8|287
1625216400000|2021-07-02 09:00:00|8599.5|8598|8599.7|8598.8|8601.2|8600.3|8599|8597.9|292
1625216700000|2021-07-02 09:05:00|8599.6|8598.7|8600.7|8599.8|8600.8|8599.9|8599|8598.1|246
1625217000000|2021-07-02 09:10:00|8600.8|8599.9|8599.8|8598.9|8602.3|8601.4|8599.8|8598.9|204
1625217300000|2021-07-02 09:15:00|8599.9|8599|8601.5|8600.6|8601.7|8600.8|8599.8|8598.9|194
1625217600000|2021-07-02 09:20:00|8601.4|8600.5|8598.1|8597.2|8602.1|8600.9|8594|8593.1|363
1625217900000|2021-07-02 09:25:00|8598.2|8597.3|8595.7|8594.8|8598.6|8597.7|8594.9|8594|268
1625218200000|2021-07-02 09:30:00|8595.8|8594.9|8597.8|8596.9|8597.9|8597|8595.7|8594.8|225
1625218500000|2021-07-02 09:35:00|8597.9|8597|8597.8|8596.9|8598.8|8597.9|8597.1|8596.2|287
1625218800000|2021-07-02 09:40:00|8597.7|8596.8|8596.7|8595.8|8598.8|8597.9|8595.2|8594.3|234
1625219100000|2021-07-02 09:45:00|8596.6|8595.7|8596.8|8595.9|8598|8597.1|8595.8|8594.8|242
1625219400000|2021-07-02 09:50:00|8596.9|8596|8597.5|8596.6|8598.5|8597.5|8596.5|8595.6|240
1625219700000|2021-07-02 09:55:00|8597.7|8596.8|8598.8|8597.9|8598.9|8598|8597|8596.1|237
1625220000000|2021-07-02 10:00:00|8598.9|8598|8600.5|8599.6|8600.9|8600|8598.2|8597.3|217
1625220300000|2021-07-02 10:05:00|8600.6|8599.7|8600.2|8599.3|8600.8|8599.9|8599.5|8598.6|199
1625220600000|2021-07-02 10:10:00|8600.3|8599.4|8602.7|8601.8|8602.8|8601.9|8600.2|8599.3|215
1625220900000|2021-07-02 10:15:00|8602.6|8601.7|8602.7|8601.8|8603.4|8602.5|8601.9|8601|286
1625221200000|2021-07-02 10:20:00|8602.8|8601.9|8605|8604.1|8607|8606.1|8602.7|8601.7|261
1625221500000|2021-07-02 10:25:00|8604.9|8604|8605.3|8604.4|8605.8|8604.9|8603.2|8602.3|242
1625221800000|2021-07-02 10:30:00|8605.4|8604.5|8606.9|8606|8607.2|8606|8603.6|8602.7|255
1625222100000|2021-07-02 10:35:00|8607|8606.1|8608.6|8607.7|8610.5|8609.6|8606.6|8605.7|376
1625222400000|2021-07-02 10:40:00|8608.5|8607.6|8611.2|8609.7|8611.2|8610.1|8607.9|8607|271
1625222700000|2021-07-02 10:45:00|8610.9|8610|8607.7|8606.8|8611.2|8610.2|8607.6|8606.7|284
1625223000000|2021-07-02 10:50:00|8607.6|8606.7|8605.5|8604.6|8608.6|8607.3|8605.5|8604.6|261
1625223300000|2021-07-02 10:55:00|8605.6|8604.7|8608.4|8607.5|8608.4|8607.5|8605.1|8604.2|409
1625223600000|2021-07-02 11:00:00|8608.5|8607.6|8607|8606.1|8609.3|8608.4|8606.5|8605.6|411
1625223900000|2021-07-02 11:05:00|8607.1|8606.2|8603.8|8602.9|8607.2|8606.3|8603.6|8602.7|303
1625224200000|2021-07-02 11:10:00|8603.7|8602.8|8605.1|8604.2|8606.1|8605.2|8603|8602.1|316
1625224500000|2021-07-02 11:15:00|8605.3|8604.4|8603.8|8602.9|8605.3|8604.4|8603.2|8602.3|204
1625224800000|2021-07-02 11:20:00|8603.9|8603|8602.2|8601.3|8603.9|8603|8601.9|8601|219
1625225100000|2021-07-02 11:25:00|8602|8601.1|8601.7|8600.8|8603.6|8602.7|8600.5|8599.6|231
1625225400000|2021-07-02 11:30:00|8601.6|8600.7|8600.3|8599.4|8601.8|8600.8|8600.1|8599.2|241
1625225700000|2021-07-02 11:35:00|8600.4|8599.5|8601.2|8600.3|8602.4|8601.5|8599.9|8599|235
1625226000000|2021-07-02 11:40:00|8601.3|8600.4|8602.5|8601|8602.7|8601.8|8600.2|8599.2|266
1625226300000|2021-07-02 11:45:00|8602.6|8601.1|8603.1|8602.2|8603.6|8602.7|8602|8601|279
1625226600000|2021-07-02 11:50:00|8603.2|8602.3|8602.8|8601.9|8603.8|8602.8|8601.7|8600.8|220
1625226900000|2021-07-02 11:55:00|8602.9|8602|8603.8|8602.3|8604.5|8603.6|8602.4|8601.5|304
1625227200000|2021-07-02 12:00:00|8603.7|8602.2|8602.8|8601.9|8604.1|8603.2|8602.5|8601.6|298
1625227500000|2021-07-02 12:05:00|8602.9|8602|8601.7|8600.8|8604.4|8603.5|8600.8|8599.9|346
1625227800000|2021-07-02 12:10:00|8601.6|8600.7|8600.6|8599.7|8604|8603.1|8600.3|8599.4|307
1625228100000|2021-07-02 12:15:00|8600.7|8599.8|8603.2|8602.3|8603.8|8602.9|8600.6|8599.5|329
1625228400000|2021-07-02 12:20:00|8603.4|8602.5|8600.7|8599.8|8603.9|8603|8599.8|8598.7|352
1625228700000|2021-07-02 12:25:00|8600.9|8599.4|8606.7|8595.7|8607.9|8599.8|8597.9|8594.8|557
1625229000000|2021-07-02 12:30:00|8606.3|8595.3|8600.1|8598.6|8607.2|8600.5|8595.1|8590.9|1017
1625229300000|2021-07-02 12:35:00|8600.2|8598.7|8601|8599.5|8606.2|8604.7|8599.1|8597.6|928
1625229600000|2021-07-02 12:40:00|8600.8|8599.3|8595.3|8594.4|8600.9|8599.4|8594.1|8592.9|817
1625229900000|2021-07-02 12:45:00|8595.5|8594|8595.8|8594.9|8597.8|8596.3|8594.5|8593.4|746
1625230200000|2021-07-02 12:50:00|8596|8594.5|8599.5|8598|8599.9|8598.8|8594.8|8593.9|712
1625230500000|2021-07-02 12:55:00|8599.4|8597.9|8598|8597.1|8600.4|8599.2|8597.4|8596.5|711
1625230800000|2021-07-02 13:00:00|8598.1|8597.2|8599.2|8598.3|8600.7|8599.5|8598|8596.8|669
1625231100000|2021-07-02 13:05:00|8599.3|8598.4|8600|8599.1|8602.2|8601.1|8598.4|8597.3|566
1625231400000|2021-07-02 13:10:00|8600.1|8599.2|8600.1|8599.2|8600.7|8599.7|8597.3|8596.1|565
1625231700000|2021-07-02 13:15:00|8599.9|8599|8600.8|8599.9|8601.5|8600.2|8598.8|8597.7|502
1625232000000|2021-07-02 13:20:00|8600.7|8599.8|8600.6|8599.7|8602.3|8601.4|8600|8598.9|516
1625232300000|2021-07-02 13:25:00|8600.8|8599.9|8596.8|8595.9|8601.6|8600.4|8596|8594.7|676
1625232600000|2021-07-02 13:30:00|8596.6|8595.7|8596.5|8595.6|8600.6|8599.5|8596.4|8595.3|617
1625232900000|2021-07-02 13:35:00|8596.6|8595.7|8593.9|8593|8597.1|8596.1|8592.8|8591.9|611
1625233200000|2021-07-02 13:40:00|8594|8593.1|8598|8597.1|8599.3|8598.2|8592.7|8591.8|573
1625233500000|2021-07-02 13:45:00|8597.9|8597|8597.7|8596.2|8599.5|8598.5|8596.2|8595.1|650
1625233800000|2021-07-02 13:50:00|8597.6|8596.1|8595.9|8595|8598.4|8597.2|8595.7|8594.5|778
1625234100000|2021-07-02 13:55:00|8595.8|8594.9|8597.9|8595.4|8598.1|8596.8|8595.1|8593.8|809
1625234400000|2021-07-02 14:00:00|8597.6|8596.1|8594.4|8593.5|8598.6|8597.1|8594.2|8593|833
1625234700000|2021-07-02 14:05:00|8594.5|8593.6|8592.2|8591.3|8595.5|8594.6|8591.8|8590.9|635
1625235000000|2021-07-02 14:10:00|8592.3|8591.4|8591.3|8590.4|8592.3|8591.4|8589.6|8588.7|533
1625235300000|2021-07-02 14:15:00|8591.2|8590.3|8592.9|8592|8593.4|8592.4|8590.1|8589.2|605
1625235600000|2021-07-02 14:20:00|8592.8|8591.9|8594.2|8593.3|8595|8594.1|8592.6|8591.7|634
1625235900000|2021-07-02 14:25:00|8594.3|8593.4|8595|8594.1|8595.4|8594.5|8592.9|8592|558
1625236200000|2021-07-02 14:30:00|8594.9|8594|8595|8594.1|8595.7|8594.8|8594|8593.1|434
1625236500000|2021-07-02 14:35:00|8595.1|8594.2|8592.9|8592|8595.6|8594.7|8592.4|8591.5|520
1625236800000|2021-07-02 14:40:00|8592.8|8591.9|8592.7|8591.8|8593.5|8592.6|8592|8591|462
1625237100000|2021-07-02 14:45:00|8592.8|8591.9|8591.4|8590.5|8594.2|8593.1|8590.5|8589.6|566
1625237400000|2021-07-02 14:50:00|8591.5|8590.6|8590.5|8589.6|8593.7|8592.8|8588.9|8588|556
1625237700000|2021-07-02 14:55:00|8590.6|8589.7|8593.5|8592.6|8594.6|8593.7|8588.8|8587.5|774
1625238000000|2021-07-02 15:00:00|8593.4|8592.5|8593.6|8592.7|8594.2|8593.2|8592.1|8590.9|681
1625238300000|2021-07-02 15:05:00|8593.7|8592.8|8591.9|8590.4|8594.4|8593.5|8590.5|8589.5|526
1625238600000|2021-07-02 15:10:00|8591.7|8590.8|8592.7|8591.8|8593.1|8592|8589.8|8588.6|582
1625238900000|2021-07-02 15:15:00|8592.5|8591.6|8592.3|8591.4|8593.5|8592.4|8591.4|8590.3|482
1625239200000|2021-07-02 15:20:00|8592.4|8591.5|8589.7|8588.8|8592.5|8591.6|8589.1|8588.2|392
1625239500000|2021-07-02 15:25:00|8589.8|8588.9|8590.3|8588.8|8590.9|8590|8588.4|8587.2|428
1625239800000|2021-07-02 15:30:00|8590|8589.1|8589.1|8588.2|8590.9|8590|8589|8588.1|361
1625240100000|2021-07-02 15:35:00|8589.3|8588.4|8589.5|8588.6|8590.8|8589.9|8588.7|8587.8|375
1625240400000|2021-07-02 15:40:00|8589.6|8588.7|8589.8|8588.9|8590.6|8589.4|8588.7|8587.8|383
1625240700000|2021-07-02 15:45:00|8589.7|8588.8|8590.2|8589.3|8591.4|8590.3|8589.6|8588.5|404
1625241000000|2021-07-02 15:50:00|8590.3|8589.4|8590.8|8589.3|8591.2|8590.3|8589.4|8588.3|338
1625241300000|2021-07-02 15:55:00|8590.1|8589.2|8590|8589.1|8591.1|8590|8589.5|8588.6|326
1625241600000|2021-07-02 16:00:00|8589.9|8589|8590.2|8589.3|8591.6|8590.7|8589.9|8588.8|339
1625241900000|2021-07-02 16:05:00|8590.1|8589.2|8587.1|8585.6|8590.3|8589.4|8586.4|8585.5|429
1625242200000|2021-07-02 16:10:00|8586.9|8586|8585.5|8584.6|8587.5|8586.3|8585.3|8584.4|312
1625242500000|2021-07-02 16:15:00|8585.6|8584.7|8586.2|8585.3|8586.4|8585.5|8584.3|8583.1|392
1625242800000|2021-07-02 16:20:00|8586.3|8585.4|8585.9|8585|8586.7|8585.6|8585.4|8584.3|248
1625243100000|2021-07-02 16:25:00|8585.8|8584.9|8584.9|8584|8587.1|8586.2|8584.9|8583.9|267
1625243400000|2021-07-02 16:30:00|8584.8|8583.9|8583.4|8582.5|8585.5|8584.5|8583.4|8582.5|208
1625243700000|2021-07-02 16:35:00|8583.5|8582.6|8583.7|8582.8|8585.1|8583.9|8583.3|8582.4|242
1625244000000|2021-07-02 16:40:00|8583.6|8582.7|8584.3|8583.4|8584.9|8583.9|8583.3|8582.2|254
1625244300000|2021-07-02 16:45:00|8584.2|8583.3|8583.7|8582.8|8585.2|8584|8583.4|8582.5|354
1625244600000|2021-07-02 16:50:00|8583.6|8582.7|8583.3|8582.4|8584.4|8583.5|8583.3|8582.4|250
1625244900000|2021-07-02 16:55:00|8583.4|8582.5|8580.1|8579.2|8583.5|8582.6|8579.8|8578.9|370
1625245200000|2021-07-02 17:00:00|8579.9|8579|8581.6|8580.7|8582.1|8581.1|8579.8|8578.9|294
1625245500000|2021-07-02 17:05:00|8581.7|8580.8|8580.5|8579.6|8582|8581.1|8580.1|8579.2|320
1625245800000|2021-07-02 17:10:00|8580.4|8579.5|8580.6|8579.7|8582.4|8581.5|8579.7|8578.8|324
1625246100000|2021-07-02 17:15:00|8580.5|8579.6|8580.6|8579.7|8581.3|8580.4|8580.1|8579.2|257
1625246400000|2021-07-02 17:20:00|8580.5|8579.6|8580.7|8579.8|8581.4|8580.5|8580.3|8579.4|201
1625246700000|2021-07-02 17:25:00|8580.6|8579.7|8580.5|8579.6|8582.2|8581.3|8579.7|8578.6|318
1625247000000|2021-07-02 17:30:00|8580.6|8579.7|8580.5|8579.6|8581.4|8580.5|8579.9|8579|323
1625247300000|2021-07-02 17:35:00|8580.4|8579.5|8579.5|8578.6|8580.7|8579.8|8579.2|8578.2|255
1625247600000|2021-07-02 17:40:00|8579.6|8578.7|8581.3|8580.4|8581.9|8580.8|8579.2|8578.3|253
1625247900000|2021-07-02 17:45:00|8581.4|8580.5|8581|8580.1|8582|8580.8|8580.8|8579.6|317
1625248200000|2021-07-02 17:50:00|8580.9|8580|8580.9|8580|8583.3|8582.2|8580.6|8579.5|574
1625248500000|2021-07-02 17:55:00|8580.8|8579.9|8581.8|8580.9|8582.6|8581.4|8580.6|8579.7|266
1625248800000|2021-07-02 18:00:00|8581.7|8580.8|8581.4|8580.5|8582.1|8580.9|8580.3|8579|304
1625249100000|2021-07-02 18:05:00|8581.5|8580.6|8579.4|8578.5|8582.5|8581.3|8579.2|8578|250
1625249400000|2021-07-02 18:10:00|8579.3|8578.4|8577|8575.5|8580|8578.8|8576.6|8575.4|455
1625249700000|2021-07-02 18:15:00|8577.1|8576.2|8578.7|8577.8|8579|8578.1|8576.6|8575.6|330
1625250000000|2021-07-02 18:20:00|8578.6|8577.7|8578.9|8577.4|8579.1|8577.9|8577.8|8576.7|314
1625250300000|2021-07-02 18:25:00|8578.8|8577.3|8579.2|8578.3|8579.7|8578.4|8577.7|8576.8|250
1625250600000|2021-07-02 18:30:00|8579.1|8578.2|8577.1|8576.2|8579.3|8578.3|8577|8575.8|249
1625250900000|2021-07-02 18:35:00|8577|8576.1|8577.4|8575.9|8577.7|8576.6|8576.7|8575.5|170
1625251200000|2021-07-02 18:40:00|8577.3|8575.8|8576.9|8576|8577.5|8576.5|8576.4|8575.3|145
1625251500000|2021-07-02 18:45:00|8577|8576.1|8577.1|8575.6|8577.5|8576.3|8576|8574.7|224
1625251800000|2021-07-02 18:50:00|8577|8575.5|8577|8576.1|8577.8|8576.6|8575.8|8574.6|246
1625252100000|2021-07-02 18:55:00|8577.1|8576.2|8578.1|8577.2|8578.9|8577.6|8577.1|8576.1|279
1625252400000|2021-07-02 19:00:00|8578.2|8577.3|8577.9|8576.4|8578.7|8577.4|8577.6|8576.3|301
1625252700000|2021-07-02 19:05:00|8577.8|8576.3|8577.6|8576.7|8578.3|8577.1|8577.1|8575.9|173
1625253000000|2021-07-02 19:10:00|8578|8576.5|8577.8|8576.3|8578.4|8577|8577.1|8575.8|134
1625253300000|2021-07-02 19:15:00|8577.9|8576.4|8577.1|8575.6|8578|8576.9|8576.9|8575.6|139
1625253600000|2021-07-02 19:20:00|8577.2|8575.7|8577.9|8576.4|8578.1|8576.9|8576.8|8575.3|117
1625253900000|2021-07-02 19:25:00|8578|8576.5|8578.5|8577|8578.7|8577.2|8577.6|8576.1|140
1625254200000|2021-07-02 19:30:00|8578.6|8577.1|8577.3|8575.8|8578.7|8577.2|8577.3|8575.8|137
1625254500000|2021-07-02 19:35:00|8577.2|8575.7|8577.3|8575.8|8578.6|8577.1|8576.9|8575.6|160
1625254800000|2021-07-02 19:40:00|8577.2|8575.7|8576|8574.5|8577.6|8576.1|8575.6|8574.1|168
1625255100000|2021-07-02 19:45:00|8576.1|8574.6|8576.3|8574.8|8576.9|8575.7|8575|8573.8|227
1625255400000|2021-07-02 19:50:00|8576.4|8574.9|8577.1|8575.6|8577.7|8576.2|8576|8574.7|180
1625255700000|2021-07-02 19:55:00|8577|8575.5|8576.8|8575.3|8577.5|8576|8576.2|8574.9|307
1625256000000|2021-07-02 20:00:00|8576.9|8575.4|8576|8574.5|8577.6|8576.1|8575.4|8573.9|236
1625256300000|2021-07-02 20:05:00|8576.1|8574.6|8576.2|8574.7|8576.3|8574.8|8575.6|8574.1|158
1625256600000|2021-07-02 20:10:00|8576.3|8574.8|8576.4|8574.9|8576.6|8575.1|8576|8574.5|148
1625256900000|2021-07-02 20:15:00|8576.5|8575|8576.8|8575.3|8577|8575.5|8576|8574.5|67
1625257200000|2021-07-02 20:20:00|8576.7|8575.2|8576.6|8575.1|8576.7|8575.2|8575.9|8574.4|117
1625257500000|2021-07-02 20:25:00|8576.7|8575.2|8577.4|8575.9|8577.5|8576|8576.4|8575|178
1625257800000|2021-07-02 20:30:00|8577.5|8576|8576.8|8575.3|8577.5|8576|8576.7|8575.2|106
1625258100000|2021-07-02 20:35:00|8577|8575.5|8577.6|8576.1|8577.7|8576.2|8576.8|8575.3|111
1625258400000|2021-07-02 20:40:00|8577.4|8575.9|8577.8|8576.3|8578|8576.5|8576.7|8575.2|121
1625258700000|2021-07-02 20:45:00|8577.7|8576.2|8576.6|8575.1|8584.5|8578.3|8576|8570.1|244
1625259000000|2021-07-02 20:50:00|8576.8|8575.3|8578|8576.5|8582.5|8578.1|8576.4|8572.1|515
1625259300000|2021-07-02 20:55:00|8578.1|8576.6|8581.1|8572.5|8591|8580|8577|8568.5|821
1625428800000|2021-07-04 20:00:00|8587.4|8566.4|8588.5|8567.5|8588.5|8567.5|8587.4|8566.4|2
1625429100000|2021-07-04 20:05:00|8591.1|8570.1|8590|8569|8598.5|8577.5|8588.5|8567.5|10
1625429400000|2021-07-04 20:10:00|8594.5|8573.5|8597.2|8576.2|8599.1|8578.1|8588.5|8567.5|11
1625429700000|2021-07-04 20:15:00|8597.6|8576.6|8589.3|8568.3|8598.3|8577.3|8589.3|8568.3|12
1625430000000|2021-07-04 20:20:00|8591.1|8570.1|8588.7|8567.7|8597.6|8576.6|8588.6|8567.6|13
1625430300000|2021-07-04 20:25:00|8589.5|8568.5|8591.1|8570.1|8597.6|8576.6|8588.6|8567.6|6
1625430600000|2021-07-04 20:30:00|8597.6|8576.6|8591.1|8570.1|8597.6|8576.6|8588.7|8567.7|3
1625430900000|2021-07-04 20:35:00|8591.2|8570.2|8591.1|8570.1|8597.6|8576.6|8588.6|8567.6|11
1625431200000|2021-07-04 20:40:00|8597.6|8576.6|8597.6|8576.6|8597.6|8576.6|8588.6|8567.6|4
1625431500000|2021-07-04 20:45:00|8597.8|8576.8|8590.6|8569.6|8597.8|8576.8|8588.6|8567.6|15
1625431800000|2021-07-04 20:50:00|8591.1|8570.1|8590.6|8569.6|8591.1|8570.1|8588.6|8567.6|7
1625432100000|2021-07-04 20:55:00|8597.6|8576.6|8590.6|8569.6|8599.6|8578.6|8588.5|8567.5|20
1625432400000|2021-07-04 21:00:00|8598.7|8577.7|8588.8|8573|8599.9|8578.9|8588.8|8567.9|67
1625432700000|2021-07-04 21:05:00|8595.1|8574.1|8588.8|8567.8|8599.1|8578.1|8587.8|8566.8|80
1625433000000|2021-07-04 21:10:00|8592.6|8571.6|8592.1|8571.1|8600.3|8579.3|8589|8568|73
1625433300000|2021-07-04 21:15:00|8591.8|8570.8|8589.7|8568.7|8593.2|8572.2|8587.8|8566.8|122
1625433600000|2021-07-04 21:20:00|8589.4|8568.4|8592.8|8571.8|8592.8|8571.8|8589.4|8568.4|44
1625433900000|2021-07-04 21:25:00|8592.4|8571.4|8595.1|8574.1|8595.1|8574.1|8588.5|8567.8|132
1625434200000|2021-07-04 21:30:00|8590|8569|8587.8|8570.6|8592.6|8571.6|8584.3|8563.6|174
1625434500000|2021-07-04 21:35:00|8587.7|8570.5|8587.6|8571.1|8589.1|8571.1|8587.4|8569.7|62
1625434800000|2021-07-04 21:40:00|8587.7|8570.8|8587.6|8571.1|8588.1|8571.1|8587.6|8569.7|35
1625435100000|2021-07-04 21:45:00|8587.7|8570.9|8584.7|8572.8|8587.7|8573.5|8584.5|8570.7|59
1625435400000|2021-07-04 21:50:00|8584.8|8572.9|8582.6|8573|8585.7|8573.7|8580.9|8567.7|154
1625435700000|2021-07-04 21:55:00|8582.7|8573.3|8577.7|8576.2|8583.3|8576.3|8577.4|8567.2|272
1625436000000|2021-07-04 22:00:00|8577.3|8575.8|8578.7|8577.2|8584.7|8577.9|8576.5|8571.8|325
1625436300000|2021-07-04 22:05:00|8578.8|8577.3|8578.6|8575.3|8581.2|8577.3|8577.2|8572.3|282
1625436600000|2021-07-04 22:10:00|8578.5|8575.4|8577.9|8574.6|8579.5|8575.9|8577.2|8573.7|301
1625436900000|2021-07-04 22:15:00|8577.7|8574.7|8578.5|8575.3|8579.7|8575.9|8577.2|8573.6|287
1625437200000|2021-07-04 22:20:00|8578.6|8575|8578.4|8576.2|8579.3|8576.7|8577.1|8574.8|239
1625437500000|2021-07-04 22:25:00|8579|8576.1|8577.6|8576.1|8579.2|8577|8577.4|8575.5|244
1625437800000|2021-07-04 22:30:00|8577.7|8576.2|8577.9|8576.4|8579|8577|8577.5|8575.6|225
1625438100000|2021-07-04 22:35:00|8578|8576.5|8577.4|8575.9|8578.1|8576.6|8577.1|8575.3|155
1625438400000|2021-07-04 22:40:00|8577.5|8576|8576.7|8575.2|8577.9|8576|8576.4|8574.9|160
1625438700000|2021-07-04 22:45:00|8576.8|8575.3|8576.1|8574.6|8577.4|8575.5|8575.5|8574|162
1625439000000|2021-07-04 22:50:00|8576.3|8574.8|8576.4|8574.9|8576.9|8574.9|8575.6|8574.1|118
1625439300000|2021-07-04 22:55:00|8576.5|8575|8574.5|8573|8576.6|8575.1|8574.4|8572.7|207
1625439600000|2021-07-04 23:00:00|8574.4|8572.9|8574.4|8572.9|8575.5|8574|8574.2|8572.7|165
1625439900000|2021-07-04 23:05:00|8574.5|8573|8575.3|8573.8|8575.5|8574|8574.3|8572.8|166
1625440200000|2021-07-04 23:10:00|8575.2|8573.7|8574.5|8573|8575.4|8573.9|8574.3|8572.8|210
1625440500000|2021-07-04 23:15:00|8574.6|8573.1|8575.5|8574|8575.6|8574.1|8574.3|8572.8|198
1625440800000|2021-07-04 23:20:00|8575.4|8573.9|8575.2|8573.7|8575.7|8574.2|8575|8573.5|233
1625441100000|2021-07-04 23:25:00|8575.1|8573.6|8574.2|8572.7|8575.4|8573.9|8574.1|8572.6|171
1625441400000|2021-07-04 23:30:00|8574.3|8572.8|8574.4|8572.9|8574.7|8573.2|8573.9|8572.6|101
1625441700000|2021-07-04 23:35:00|8574.3|8572.8|8574.4|8572.9|8574.7|8573.3|8574|8572.7|142
1625442000000|2021-07-04 23:40:00|8574.6|8573.1|8575|8573.5|8575.1|8573.6|8574|8572.5|180
1625442300000|2021-07-04 23:45:00|8574.9|8573.4|8574.1|8572.6|8575.1|8573.6|8573.4|8572.3|173
1625442600000|2021-07-04 23:50:00|8574.2|8572.7|8574|8572.5|8574.6|8573.2|8573.7|8572.2|132
1625442900000|2021-07-04 23:55:00|8573.9|8572.4|8572.6|8571.1|8574.1|8572.7|8572.5|8571|141
1625443200000|2021-07-05 00:00:00|8572.7|8571.2|8574.6|8573.1|8575.3|8573.9|8572.6|8571.2|449
1625443500000|2021-07-05 00:05:00|8574.5|8573|8575.8|8574.3|8576|8574.8|8573.7|8572.5|398
1625443800000|2021-07-05 00:10:00|8575.9|8574.4|8576|8574.5|8576.9|8575.5|8575.4|8574.1|244
1625444100000|2021-07-05 00:15:00|8575.9|8574.4|8578.2|8576.7|8578.4|8577.2|8575.3|8573.9|287
1625444400000|2021-07-05 00:20:00|8578.1|8576.6|8578.4|8576.9|8578.9|8577.6|8577.2|8576|227
1625444700000|2021-07-05 00:25:00|8578.5|8577|8578.5|8577|8578.9|8577.7|8577.7|8576.3|175
1625445000000|2021-07-05 00:30:00|8578.4|8576.9|8578.8|8577.3|8579.1|8577.9|8578.1|8576.8|139
1625445300000|2021-07-05 00:35:00|8578.5|8577.6|8579|8577.5|8579.6|8578.2|8578.2|8577.1|155
1625445600000|2021-07-05 00:40:00|8578.9|8577.4|8580.3|8578.8|8580.4|8579.2|8578.3|8577.2|258
1625445900000|2021-07-05 00:45:00|8580.2|8578.7|8579.7|8578.2|8580.5|8579.2|8579.4|8578.1|249
1625446200000|2021-07-05 00:50:00|8579.8|8578.3|8579.4|8577.9|8583.2|8581.7|8579.1|8577.6|560
1625446500000|2021-07-05 00:55:00|8579.2|8577.7|8579|8577.5|8580.3|8579|8578.5|8577.2|279
1625446800000|2021-07-05 01:00:00|8578.9|8577.4|8577.6|8576.1|8579.1|8577.6|8577.1|8575.7|349
1625447100000|2021-07-05 01:05:00|8577.7|8576.2|8577.5|8576|8578.7|8577.3|8577.1|8575.6|237
1625447400000|2021-07-05 01:10:00|8577.6|8576.1|8578.2|8576.7|8578.3|8576.9|8576.6|8575.4|265
1625447700000|2021-07-05 01:15:00|8578.1|8576.6|8578|8576.5|8578.5|8577.1|8577|8575.8|356
1625448000000|2021-07-05 01:20:00|8578.1|8576.6|8579.8|8578.3|8580|8578.7|8577.7|8576.5|256
1625448300000|2021-07-05 01:25:00|8579.9|8578.4|8580.5|8579|8580.7|8579.3|8578.9|8577.7|321
1625448600000|2021-07-05 01:30:00|8580.6|8579.1|8580.1|8578.6|8580.6|8579.1|8579.1|8577.9|240
1625448900000|2021-07-05 01:35:00|8580|8578.5|8578.9|8577.4|8580.1|8578.6|8578.3|8577.1|313
1625449200000|2021-07-05 01:40:00|8579|8577.5|8578.8|8577.3|8579.4|8578.2|8578.3|8577.1|227
1625449500000|2021-07-05 01:45:00|8578.9|8577.4|8578.3|8576.8|8579.1|8577.8|8577.3|8576.1|241
1625449800000|2021-07-05 01:50:00|8578.4|8576.9|8579|8577.5|8579.1|8577.7|8577.9|8576.7|251
1625450100000|2021-07-05 01:55:00|8578.9|8577.4|8577.5|8576|8579.2|8577.9|8577.1|8575.9|277
1625450400000|2021-07-05 02:00:00|8577.1|8576.2|8577.5|8576.6|8577.7|8576.6|8576.5|8575.6|268
1625450700000|2021-07-05 02:05:00|8577.4|8576.5|8576.1|8575.2|8577.8|8576.8|8575.5|8574.5|279
1625451000000|2021-07-05 02:10:00|8576.2|8575.3|8576.1|8575.2|8576.9|8575.9|8575.8|8574.7|284
1625451300000|2021-07-05 02:15:00|8576.4|8574.9|8576.1|8575.2|8576.9|8575.7|8575.7|8574.6|268
1625451600000|2021-07-05 02:20:00|8576.2|8575.3|8575.5|8574|8576.5|8575.3|8575|8573.9|237
1625451900000|2021-07-05 02:25:00|8575.1|8574.2|8574.7|8573.2|8575.5|8574.3|8574.4|8573.1|143
1625452200000|2021-07-05 02:30:00|8574.6|8573.1|8575.2|8573.7|8575.7|8574.5|8574.1|8572.9|215
1625452500000|2021-07-05 02:35:00|8575|8574.1|8575.7|8574.8|8576.3|8575.2|8574.9|8573.7|219
1625452800000|2021-07-05 02:40:00|8576|8574.5|8574.9|8574|8576.5|8575.2|8574.6|8573.6|176
1625453100000|2021-07-05 02:45:00|8575|8574.1|8575.1|8574.2|8575.6|8574.7|8574.6|8573.5|106
1625453400000|2021-07-05 02:50:00|8575.2|8574.3|8574.7|8573.8|8575.8|8574.6|8574|8572.9|207
1625453700000|2021-07-05 02:55:00|8574.6|8573.7|8575.4|8573.9|8575.5|8574.3|8574.1|8573|229
1625454000000|2021-07-05 03:00:00|8575.3|8573.8|8574.9|8574|8575.7|8574.5|8574.7|8573.5|201
1625454300000|2021-07-05 03:05:00|8575|8574.1|8576.5|8575|8576.6|8575.4|8575|8574|137
1625454600000|2021-07-05 03:10:00|8576.4|8574.9|8576.3|8575.4|8576.8|8575.5|8575.9|8574.7|135
1625454900000|2021-07-05 03:15:00|8576.6|8575.1|8576.6|8575.1|8577.1|8575.9|8575.9|8574.8|154
1625455200000|2021-07-05 03:20:00|8576.7|8575.2|8576.2|8575.3|8576.7|8575.4|8576|8574.7|75
1625455500000|2021-07-05 03:25:00|8576.1|8575.2|8576.1|8575.2|8576.9|8575.8|8575.9|8574.8|141
1625455800000|2021-07-05 03:30:00|8576.2|8575.3|8576.6|8575.1|8576.7|8575.6|8575.8|8574.6|80
1625456100000|2021-07-05 03:35:00|8576.3|8575.4|8576.6|8575.1|8577|8575.8|8575.8|8574.6|140
1625456400000|2021-07-05 03:40:00|8576.2|8575.3|8576.3|8574.8|8576.7|8575.4|8575.8|8574.6|81
1625456700000|2021-07-05 03:45:00|8576|8574.5|8575.9|8574.4|8576|8574.7|8574.9|8573.8|104
1625457000000|2021-07-05 03:50:00|8576|8574.5|8575.6|8574.1|8576|8574.8|8574.5|8573.4|101
1625457300000|2021-07-05 03:55:00|8575.7|8574.2|8576.5|8575|8576.7|8575.4|8575.1|8573.8|202
1625457600000|2021-07-05 04:00:00|8576.2|8575.3|8575.6|8574.7|8577.2|8576|8574.9|8574|259
1625457900000|2021-07-05 04:05:00|8575.7|8574.8|8576.4|8574.9|8576.5|8575.2|8575.5|8574.3|127
1625458200000|2021-07-05 04:10:00|8576|8575.1|8576.4|8574.9|8576.4|8575.2|8575.5|8574.3|140
1625458500000|2021-07-05 04:15:00|8576.3|8574.8|8576.3|8575.4|8576.8|8575.6|8575.8|8574.7|158
1625458800000|2021-07-05 04:20:00|8576.6|8575.1|8575.8|8574.9|8576.9|8575.6|8575.8|8574.7|141
1625459100000|2021-07-05 04:25:00|8575.9|8575|8576.8|8575.3|8576.9|8575.7|8575.8|8574.7|93
1625459400000|2021-07-05 04:30:00|8576.5|8575.6|8576.7|8575.8|8577|8575.9|8576.5|8575.3|101
1625459700000|2021-07-05 04:35:00|8576.6|8575.7|8576.9|8576|8577.2|8576|8576.6|8575.5|50
1625460000000|2021-07-05 04:40:00|8576.8|8575.9|8577.1|8576.2|8577.4|8576.3|8576.7|8575.6|98
1625460300000|2021-07-05 04:45:00|8577|8576.1|8576.8|8575.3|8577.4|8576.3|8576.5|8575.3|144
1625460600000|2021-07-05 04:50:00|8576.4|8575.5|8577.2|8575.7|8577.6|8576.5|8576.4|8575.2|139
1625460900000|2021-07-05 04:55:00|8577.3|8575.8|8577.6|8576.1|8577.7|8576.4|8576.6|8575.3|112
1625461200000|2021-07-05 05:00:00|8577.5|8576|8579.2|8578.3|8580|8578.8|8577|8575.7|151
1625461500000|2021-07-05 05:05:00|8579.3|8578.4|8579.1|8578.2|8579.7|8578.5|8578.8|8577.6|118
1625461800000|2021-07-05 05:10:00|8579.2|8578.3|8579.7|8578.2|8579.9|8578.6|8579|8578|134
1625462100000|2021-07-05 05:15:00|8579.8|8578.3|8579.9|8579|8580.6|8579.4|8579.4|8578.2|160
1625462400000|2021-07-05 05:20:00|8580|8579.1|8579.9|8579|8580.6|8579.4|8579.4|8578.3|106
1625462700000|2021-07-05 05:25:00|8580.2|8578.7|8579.2|8578.3|8580.4|8579.1|8578.9|8577.9|134
1625463000000|2021-07-05 05:30:00|8579.1|8578.2|8579.7|8578.2|8579.9|8578.8|8579|8577.8|146
1625463300000|2021-07-05 05:35:00|8579.8|8578.3|8579.3|8577.8|8579.8|8578.7|8578.9|8577.8|121
1625463600000|2021-07-05 05:40:00|8579.4|8577.9|8579.4|8578.5|8580.1|8578.9|8578.9|8577.8|176
1625463900000|2021-07-05 05:45:00|8579.5|8578.6|8579.3|8578.4|8580.2|8579|8579.1|8578.2|192
1625464200000|2021-07-05 05:50:00|8579.4|8578.5|8578.9|8578|8579.9|8578.6|8578.7|8577.8|228
1625464500000|2021-07-05 05:55:00|8579|8578.1|8577.1|8575.6|8579|8578.1|8576.6|8575.6|262
1625464800000|2021-07-05 06:00:00|8577.2|8575.7|8576.5|8575.6|8578.1|8577.1|8576.4|8575.5|344
1625465100000|2021-07-05 06:05:00|8576.4|8575.5|8576.7|8575.8|8577.2|8576.1|8575.9|8575|231
1625465400000|2021-07-05 06:10:00|8576.8|8575.9|8576.4|8574.9|8577.5|8576.4|8576.1|8574.9|271
1625465700000|2021-07-05 06:15:00|8576.5|8575|8572.9|8571.4|8576.8|8575.7|8572.5|8571.2|294
1625466000000|2021-07-05 06:20:00|8572.8|8571.3|8572.6|8571.7|8573.3|8572.1|8572|8570.5|298
1625466300000|2021-07-05 06:25:00|8572.7|8571.2|8570.9|8569.4|8572.7|8571.7|8570|8568.8|322
1625466600000|2021-07-05 06:30:00|8570.8|8569.3|8572.2|8571.3|8573.2|8572.2|8570.6|8569.3|516
1625466900000|2021-07-05 06:35:00|8572.3|8571.4|8571.1|8570.2|8572.8|8571.9|8569.9|8568.6|437
1625467200000|2021-07-05 06:40:00|8571|8570.1|8572|8570.5|8572|8571|8570.1|8569.2|307
1625467500000|2021-07-05 06:45:00|8572.1|8570.6|8570.4|8569.5|8573.2|8572.2|8570.4|8569.3|435
1625467800000|2021-07-05 06:50:00|8570.5|8569.6|8570|8569.1|8571.9|8570.7|8569.7|8568.5|342
1625468100000|2021-07-05 06:55:00|8569.9|8569|8569.3|8568.4|8570.8|8569.6|8568.9|8567.8|332
1625468400000|2021-07-05 07:00:00|8569.5|8568|8570|8569.1|8571.7|8570.5|8568.6|8567.7|506
1625468700000|2021-07-05 07:05:00|8570.1|8569.2|8569.4|8568.5|8571.4|8570.4|8569.3|8568.1|470
1625469000000|2021-07-05 07:10:00|8569.5|8568.6|8570.6|8569.7|8571.6|8570.7|8568.9|8567.8|452
1625469300000|2021-07-05 07:15:00|8571|8569.5|8570.7|8569.2|8572.6|8571.6|8569.1|8568.2|432
1625469600000|2021-07-05 07:20:00|8570.4|8569.5|8570.1|8569.2|8571.2|8570.2|8569.4|8568|350
1625469900000|2021-07-05 07:25:00|8570.3|8568.8|8571.5|8570.6|8572.7|8571.8|8569|8568.1|388
1625470200000|2021-07-05 07:30:00|8571.4|8570.5|8571.6|8570.7|8571.9|8570.8|8569|8568|420
1625470500000|2021-07-05 07:35:00|8571.7|8570.8|8574.2|8573.3|8574.9|8573.7|8571|8570.1|563
1625470800000|2021-07-05 07:40:00|8574.5|8573|8576.1|8574.6|8577.4|8576.2|8574.2|8572.7|503
1625471100000|2021-07-05 07:45:00|8575.8|8574.9|8574|8573.1|8576.9|8575.9|8573.4|8572.5|386
1625471400000|2021-07-05 07:50:00|8573.9|8573|8575.8|8574.3|8576.9|8575.7|8573.7|8572.8|278
1625471700000|2021-07-05 07:55:00|8575.7|8574.2|8574.1|8572.6|8575.8|8574.5|8573.7|8572.5|441
1625472000000|2021-07-05 08:00:00|8574.2|8572.7|8571|8570.1|8574.3|8572.8|8571|8570.1|510
1625472300000|2021-07-05 08:05:00|8570.9|8570|8570.3|8569.4|8571.1|8570.1|8569.1|8568.2|310
1625472600000|2021-07-05 08:10:00|8570.2|8569.3|8569.5|8568.6|8570.3|8569.4|8568.6|8567.7|405
1625472900000|2021-07-05 08:15:00|8569.7|8568.2|8568.8|8567.9|8570.3|8569.1|8567.9|8566.8|370
1625473200000|2021-07-05 08:20:00|8568.5|8567.3|8570.7|8569.8|8571.2|8570|8568.4|8567.3|275
1625473500000|2021-07-05 08:25:00|8570.6|8569.7|8569.8|8568.3|8571.7|8570.7|8569.1|8567.8|276
1625473800000|2021-07-05 08:30:00|8569.7|8568.2|8570.1|8569.2|8571.1|8570|8568.2|8567.1|452
1625474100000|2021-07-05 08:35:00|8570.2|8569.3|8567.8|8566.9|8570.4|8569.5|8567.7|8566.8|314
1625474400000|2021-07-05 08:40:00|8567.7|8566.8|8569.5|8568.6|8570|8569.1|8567.3|8566.2|314
1625474700000|2021-07-05 08:45:00|8569.6|8568.7|8569.1|8568.2|8570|8569.1|8568.8|8567.9|294
1625475000000|2021-07-05 08:50:00|8568.8|8567.9|8568|8567.1|8569.2|8568.3|8568|8567.1|232
1625475300000|2021-07-05 08:55:00|8567.9|8567|8571|8569.5|8571.1|8570.1|8567.9|8567|306
1625475600000|2021-07-05 09:00:00|8571.2|8569.7|8569.9|8569|8571.3|8570.4|8569.3|8568.2|340
1625475900000|2021-07-05 09:05:00|8570.1|8569.2|8571.8|8570.9|8572.2|8571|8569.2|8568.3|256
1625476200000|2021-07-05 09:10:00|8571.7|8570.8|8572.3|8571.4|8572.9|8571.9|8570.7|8569.8|281
1625476500000|2021-07-05 09:15:00|8572.2|8571.3|8573.4|8572.5|8573.5|8572.6|8572|8570.9|337
1625476800000|2021-07-05 09:20:00|8573.3|8572.4|8573.1|8572.2|8573.5|8572.6|8571.4|8570.5|290
1625477100000|2021-07-05 09:25:00|8573|8572.1|8574.6|8573.7|8575.1|8574.2|8572.8|8571.9|300
1625477400000|2021-07-05 09:30:00|8574.7|8573.8|8574.4|8573.5|8575.4|8574.5|8573.7|8572.8|232
1625477700000|2021-07-05 09:35:00|8574.3|8573.4|8570.9|8570|8574.4|8573.5|8570.1|8569.2|461
1625478000000|2021-07-05 09:40:00|8571|8570.1|8573.2|8572.3|8573.6|8572.7|8570.5|8569.6|388
1625478300000|2021-07-05 09:45:00|8573.3|8572.4|8571.6|8570.7|8573.7|8572.7|8571.5|8570.6|331
1625478600000|2021-07-05 09:50:00|8571.7|8570.8|8573.8|8572.9|8574.6|8573.6|8571.6|8570.7|258
1625478900000|2021-07-05 09:55:00|8573.7|8572.8|8572.3|8571.4|8573.7|8572.8|8572.3|8571.1|206
1625479200000|2021-07-05 10:00:00|8572.4|8571.5|8572.3|8571.4|8574|8573.1|8572.1|8571.2|334
1625479500000|2021-07-05 10:05:00|8572.2|8571.3|8571.6|8570.7|8573.3|8572.4|8571.5|8570.6|193
1625479800000|2021-07-05 10:10:00|8571.5|8570.6|8571.8|8570.9|8573.3|8572.2|8571.3|8570.4|269
1625480100000|2021-07-05 10:15:00|8571.9|8571|8572.3|8571.4|8573.4|8572.5|8571.3|8570.4|289
1625480400000|2021-07-05 10:20:00|8572.4|8571.5|8573.5|8572.6|8573.6|8572.7|8572.2|8571.2|263
1625480700000|2021-07-05 10:25:00|8573.6|8572.7|8573.7|8572.8|8574.3|8573.4|8572.8|8571.9|265
1625481000000|2021-07-05 10:30:00|8573.6|8572.7|8573.6|8572.7|8575.9|8575|8573.6|8572.4|289
1625481300000|2021-07-05 10:35:00|8573.7|8572.8|8572.2|8571.3|8574|8573.1|8571.4|8570.5|245
1625481600000|2021-07-05 10:40:00|8572.3|8571.4|8571.9|8571|8573.7|8572.8|8571.5|8570.6|212
1625481900000|2021-07-05 10:45:00|8572|8571.1|8570.7|8569.8|8572.7|8571.6|8570.2|8569.3|273
1625482200000|2021-07-05 10:50:00|8570.6|8569.7|8570.5|8569.6|8572|8571.1|8570.2|8569.3|228
1625482500000|2021-07-05 10:55:00|8570.4|8569.5|8569.4|8568.5|8570.7|8569.8|8569.2|8568.3|204
1625482800000|2021-07-05 11:00:00|8569.3|8568.4|8570.3|8569.4|8571.4|8570.5|8569.3|8568.4|247
1625483100000|2021-07-05 11:05:00|8570.2|8569.3|8571.2|8570.3|8572.3|8571.4|8570.2|8569.3|292
1625483400000|2021-07-05 11:10:00|8571.1|8570.2|8572|8571.1|8572.2|8571.3|8570.8|8569.8|275
1625483700000|2021-07-05 11:15:00|8572.1|8570.6|8571.5|8570.6|8573.3|8572.4|8571.3|8570.1|277
1625484000000|2021-07-05 11:20:00|8571.4|8570.5|8569.3|8568.4|8571.8|8570.9|8569|8568.1|281
1625484300000|2021-07-05 11:25:00|8569.5|8568.6|8569.6|8568.7|8570.4|8569.5|8569.2|8568.2|265
1625484600000|2021-07-05 11:30:00|8569.7|8568.8|8569.8|8568.9|8570.2|8569.3|8568.7|8567.8|212
1625484900000|2021-07-05 11:35:00|8569.7|8568.8|8568.4|8567.5|8569.7|8568.8|8566.2|8565.3|394
1625485200000|2021-07-05 11:40:00|8568.5|8567.6|8568|8567.1|8569.3|8568.4|8567.7|8566.8|197
1625485500000|2021-07-05 11:45:00|8567.9|8567|8567.2|8566.3|8568|8567|8566.8|8565.9|244
1625485800000|2021-07-05 11:50:00|8567.1|8566.2|8567.1|8566.2|8568|8566.9|8566.1|8565.2|239
1625486100000|2021-07-05 11:55:00|8567.2|8566.3|8569|8568.1|8569.4|8568.4|8566.7|8565.8|343
1625486400000|2021-07-05 12:00:00|8569.1|8568.2|8568.1|8567.2|8569.1|8568.2|8566.7|8565.8|312
1625486700000|2021-07-05 12:05:00|8568.2|8567.3|8566.7|8565.8|8568.5|8567.5|8566.5|8565.6|206
1625487000000|2021-07-05 12:10:00|8567.1|8565.6|8567.4|8565.9|8567.6|8566.4|8565.8|8564.8|340
1625487300000|2021-07-05 12:15:00|8567.5|8566|8562.8|8561.9|8567.5|8566|8562.7|8561.8|402
1625487600000|2021-07-05 12:20:00|8562.9|8562|8566.1|8565.2|8566.2|8565.2|8562.7|8561.8|295
1625487900000|2021-07-05 12:25:00|8566.2|8565.3|8563|8562.1|8566.6|8565.7|8563|8562.1|264
1625488200000|2021-07-05 12:30:00|8562.9|8562|8564.7|8563.8|8565|8563.9|8562.8|8561.9|299
1625488500000|2021-07-05 12:35:00|8564.8|8563.9|8567.3|8566.4|8567.3|8566.4|8564.2|8563.3|229
1625488800000|2021-07-05 12:40:00|8567.4|8566.5|8569.1|8568.2|8569.1|8568.2|8566.6|8565.7|238
1625489100000|2021-07-05 12:45:00|8569|8568.1|8569.4|8568.5|8570.7|8569.8|8567.7|8566.8|258
1625489400000|2021-07-05 12:50:00|8569.3|8568.4|8570|8569.1|8570.5|8569.6|8568.8|8567.9|299
1625489700000|2021-07-05 12:55:00|8569.8|8568.9|8569|8567.5|8570.1|8569.2|8568|8567.1|241
1625490000000|2021-07-05 13:00:00|8569.1|8567.6|8567.8|8566.9|8569.7|8568.8|8567.4|8566.5|274
1625490300000|2021-07-05 13:05:00|8567.9|8567|8567.3|8566.4|8568.5|8567.6|8567|8566.1|301
1625490600000|2021-07-05 13:10:00|8567.2|8566.3|8567.7|8566.8|8568.7|8567.8|8566.6|8565.7|230
1625490900000|2021-07-05 13:15:00|8567.6|8566.7|8569.3|8568.4|8569.4|8568.5|8567.5|8566.6|260
1625491200000|2021-07-05 13:20:00|8569.4|8568.5|8569.5|8568.6|8569.7|8568.8|8567.8|8566.9|257
1625491500000|2021-07-05 13:25:00|8569.4|8568.5|8570.1|8569.2|8570.7|8569.7|8569.3|8568.4|249
1625491800000|2021-07-05 13:30:00|8570|8569.1|8569.9|8569|8570.9|8570|8569.5|8568.5|200
1625492100000|2021-07-05 13:35:00|8569.8|8568.9|8568.8|8567.9|8570.3|8569.1|8567.8|8566.9|197
1625492400000|2021-07-05 13:40:00|8568.9|8568|8568.5|8567|8570.2|8569|8568.2|8567|181
1625492700000|2021-07-05 13:45:00|8568.6|8567.1|8567.6|8566.7|8569.9|8568.8|8567.4|8566.4|208
1625493000000|2021-07-05 13:50:00|8567.3|8566.4|8566.6|8565.7|8568.3|8567.1|8565.8|8564.9|209
1625493300000|2021-07-05 13:55:00|8566.8|8565.9|8570.2|8568.7|8570.7|8569.7|8566.8|8565.7|292
1625493600000|2021-07-05 14:00:00|8570.3|8568.8|8568.1|8567.2|8570.4|8569.1|8568.1|8567.2|247
1625493900000|2021-07-05 14:05:00|8568|8567.1|8568.2|8566.7|8568.8|8567.8|8567.4|8566.3|271
1625494200000|2021-07-05 14:10:00|8568.1|8566.6|8567.8|8566.9|8568.6|8567.7|8566.9|8565.8|305
1625494500000|2021-07-05 14:15:00|8567.9|8567|8566.3|8564.8|8568|8567|8565.9|8564.7|168
1625494800000|2021-07-05 14:20:00|8566|8565.1|8567.7|8566.8|8568.4|8567.3|8566|8565|218
1625495100000|2021-07-05 14:25:00|8567.6|8566.7|8569|8568.1|8569.1|8568.2|8567.4|8566.5|138
1625495400000|2021-07-05 14:30:00|8568.9|8568|8568.4|8567.5|8569.5|8568.5|8568|8567.1|147
1625495700000|2021-07-05 14:35:00|8568.3|8567.4|8569.2|8568.3|8569.4|8568.4|8568.1|8566.9|166
1625496000000|2021-07-05 14:40:00|8569.3|8568.4|8568.4|8567.5|8570.6|8569.4|8567.2|8566.1|182
1625496300000|2021-07-05 14:45:00|8568.3|8567.4|8570.5|8569.6|8570.5|8569.6|8568.3|8567.4|167
1625496600000|2021-07-05 14:50:00|8570.4|8569.5|8571.3|8570.4|8571.8|8570.6|8570.2|8569.1|188
1625496900000|2021-07-05 14:55:00|8571|8570.1|8571|8570.1|8571.3|8570.4|8568.7|8567.8|338
1625497200000|2021-07-05 15:00:00|8571.1|8570.2|8570.3|8569.4|8571.8|8570.6|8570.1|8568.8|405
1625497500000|2021-07-05 15:05:00|8570.4|8569.5|8569.6|8568.7|8571.1|8570.1|8569.5|8568.3|173
1625497800000|2021-07-05 15:10:00|8569.9|8568.4|8568.9|8568|8571.2|8570|8568.5|8567.6|193
1625498100000|2021-07-05 15:15:00|8569|8568.1|8568.2|8567.3|8569.2|8568.2|8567.4|8566.3|238
1625498400000|2021-07-05 15:20:00|8568.3|8567.4|8566.5|8565|8568.9|8568|8565.3|8564.1|244
1625498700000|2021-07-05 15:25:00|8566.4|8564.9|8566.7|8565.2|8566.8|8565.7|8565.1|8563.9|183
1625499000000|2021-07-05 15:30:00|8566.4|8565.5|8567.2|8566.3|8567.9|8567|8565.3|8564.3|205
1625499300000|2021-07-05 15:35:00|8567.3|8566.4|8565.5|8564.6|8567.4|8566.5|8565|8564.1|182
1625499600000|2021-07-05 15:40:00|8565.4|8564.5|8566.4|8565.5|8567.1|8566.2|8565.4|8564.5|199
1625499900000|2021-07-05 15:45:00|8566.5|8565.6|8565.5|8564.6|8566.7|8565.7|8564.4|8563.5|188
1625500200000|2021-07-05 15:50:00|8565.4|8564.5|8566.6|8565.7|8567|8565.8|8565.3|8564.4|121
1625500500000|2021-07-05 15:55:00|8566.7|8565.8|8566.4|8565.5|8567.3|8566.1|8566|8564.9|191
1625500800000|2021-07-05 16:00:00|8566.6|8565.1|8566.1|8564.6|8567.4|8566.2|8565.9|8564.5|201
1625501100000|2021-07-05 16:05:00|8566.2|8564.7|8566.8|8565.3|8567|8565.7|8565.8|8564.3|165
1625501400000|2021-07-05 16:10:00|8566.9|8565.4|8565.9|8565|8567.1|8565.9|8565.9|8564.6|163
1625501700000|2021-07-05 16:15:00|8566|8565.1|8564.4|8563.5|8566.2|8565.1|8564.2|8563.1|182
1625502000000|2021-07-05 16:20:00|8564.5|8563.6|8563.4|8562.5|8564.5|8563.6|8562.9|8561.8|208
1625502300000|2021-07-05 16:25:00|8563.5|8562.6|8565.4|8563.9|8565.7|8564.5|8563.3|8562.1|234
1625502600000|2021-07-05 16:30:00|8565.3|8563.8|8565.1|8563.6|8566.3|8565|8564.1|8563.1|261
1625502900000|2021-07-05 16:35:00|8565.2|8563.7|8566.6|8565.1|8567|8565.7|8564.9|8563.6|201
1625503200000|2021-07-05 16:40:00|8566.7|8565.2|8567.2|8565.7|8568.1|8566.8|8566.3|8565.1|171
1625503500000|2021-07-05 16:45:00|8567.3|8565.8|8568.1|8567.2|8569|8567.7|8566.7|8565.6|248
1625503800000|2021-07-05 16:50:00|8568.5|8567|8567.2|8566.3|8569.4|8568|8567.1|8566.2|192
1625504100000|2021-07-05 16:55:00|8567.3|8566.4|8565.4|8563.9|8567.4|8566.5|8565|8563.7|211
1625504400000|2021-07-05 17:00:00|8565.3|8563.8|8566.8|8565.3|8572.3|8566.7|8564.1|8561.1|783
1625504700000|2021-07-05 17:05:00|8569.3|8562.8|8566.1|8564.6|8570.3|8565.4|8565.7|8561.3|377
1625505000000|2021-07-05 17:10:00|8566.2|8564.7|8570.5|8565.6|8573.2|8567.9|8566.1|8561.6|962
1625505300000|2021-07-05 17:15:00|8570.4|8565.7|8568.5|8565|8573.5|8566.9|8567.3|8562|591
1625505600000|2021-07-05 17:20:00|8568.6|8564.9|8568|8566.5|8572.3|8566.6|8567.9|8562.7|532
1625505900000|2021-07-05 17:25:00|8568.1|8566.6|8567.9|8563.3|8574.2|8567.1|8566.4|8562.1|892
1625506200000|2021-07-05 17:30:00|8567.8|8563.1|8570.6|8563.5|8572.9|8566.6|8566.8|8562.3|868
1625506500000|2021-07-05 17:35:00|8570.5|8563.6|8567.8|8566.3|8572.2|8567.2|8566|8562.8|540
1625506800000|2021-07-05 17:40:00|8567.9|8566.4|8567.3|8565.8|8570.6|8569.1|8565.4|8561.8|605
1625507100000|2021-07-05 17:45:00|8567.1|8565.6|8568.9|8565.2|8570.6|8567.6|8566.5|8563.1|678
1625507400000|2021-07-05 17:50:00|8568.7|8565.3|8568.5|8565.2|8572.3|8566.9|8567|8560.7|614
1625507700000|2021-07-05 17:55:00|8568.3|8565.7|8568.3|8566.8|8573.9|8567.3|8567.1|8562.3|580
1625508000000|2021-07-05 18:00:00|8567.2|8565.7|8566.5|8565|8572.6|8566.8|8566|8562.9|645
1625508300000|2021-07-05 18:05:00|8566.6|8565.1|8567.7|8565.2|8568|8566.1|8565.9|8564.4|311
1625508600000|2021-07-05 18:10:00|8567.8|8565.4|8567.8|8566.3|8571.3|8567.6|8565.6|8563.6|478
1625508900000|2021-07-05 18:15:00|8567.7|8566.2|8567.7|8566.2|8568.6|8566.8|8567.5|8564.9|246
1625509200000|2021-07-05 18:20:00|8567.8|8566.3|8567.9|8566.4|8569.1|8567|8567.5|8565.9|275
1625509500000|2021-07-05 18:25:00|8567.8|8566.3|8568.6|8566|8569.2|8567.6|8567.6|8565.8|335
1625509800000|2021-07-05 18:30:00|8568|8566.1|8568.5|8567|8570|8567.6|8567.9|8565.1|364
1625510100000|2021-07-05 18:35:00|8568.2|8566.7|8568.4|8565.6|8569.7|8567|8567.3|8563.9|423
1625510400000|2021-07-05 18:40:00|8568.6|8565.3|8569.3|8566.9|8570.5|8567.4|8567.3|8564.4|413
1625510700000|2021-07-05 18:45:00|8569.2|8567|8568|8565.8|8570.1|8567.5|8566.9|8563.2|511
1625511000000|2021-07-05 18:50:00|8567.6|8566.1|8569|8566.6|8569.1|8567|8566.6|8565.1|501
1625511300000|2021-07-05 18:55:00|8568.2|8566.7|8570.3|8566.3|8574.6|8568.7|8568|8564|546
1625511600000|2021-07-05 19:00:00|8570.4|8566.2|8568.8|8565.6|8573.9|8568.7|8567.4|8562.5|587
1625511900000|2021-07-05 19:05:00|8569|8565.8|8568.6|8565.4|8570.2|8567.3|8568|8564.5|339
1625512200000|2021-07-05 19:10:00|8568.7|8565.3|8569.3|8565.8|8570|8566.4|8567.6|8563.3|542
1625512500000|2021-07-05 19:15:00|8569.5|8565.6|8567.9|8564|8569.7|8566|8567.2|8563.4|502
1625512800000|2021-07-05 19:20:00|8568.1|8564.4|8568.8|8565.1|8570|8567.7|8567.1|8562.9|807
1625513100000|2021-07-05 19:25:00|8568.7|8565.3|8571.1|8566.1|8574.5|8568|8567.3|8562.2|754
1625513400000|2021-07-05 19:30:00|8571.5|8566|8568.8|8564.7|8575.4|8567.2|8568.2|8563.5|621
1625513700000|2021-07-05 19:35:00|8569|8565.8|8568|8566.5|8569.6|8567.8|8567.3|8564.4|357
1625514000000|2021-07-05 19:40:00|8567.9|8566.4|8568.9|8566.3|8569.3|8566.9|8567.8|8564.4|144
1625514300000|2021-07-05 19:45:00|8568|8566.5|8568.7|8566|8570.3|8566.9|8567.3|8563.3|285
1625514600000|2021-07-05 19:50:00|8568.6|8566.1|8568.1|8566.6|8569|8566.9|8567.5|8562.7|209
1625514900000|2021-07-05 19:55:00|8568|8566.5|8568.3|8565.2|8569.2|8566.8|8567.6|8563.6|439
1625515200000|2021-07-05 20:00:00|8568.2|8565.3|8568.1|8565.8|8574.1|8567.1|8567.4|8561.8|575
1625515500000|2021-07-05 20:05:00|8568|8565.7|8571.7|8564.7|8574.9|8566.1|8568|8561.8|393
1625515800000|2021-07-05 20:10:00|8571.3|8564.5|8572.6|8564.8|8575.5|8566.7|8569.7|8563.1|399
1625516100000|2021-07-05 20:15:00|8572.1|8564.9|8569|8563.8|8574.1|8566.4|8567.8|8562.1|523
1625516400000|2021-07-05 20:20:00|8570.3|8562.8|8569.5|8563.5|8571.9|8567|8567.6|8561.1|470
1625516700000|2021-07-05 20:25:00|8569.4|8563.8|8569.8|8565.1|8572.1|8566.9|8566.5|8560.2|424
1625517000000|2021-07-05 20:30:00|8569.5|8565.2|8568.1|8565.8|8569.8|8566.1|8566.8|8563|333
1625517300000|2021-07-05 20:35:00|8568.2|8566.2|8567.3|8563.5|8569.9|8566.9|8566.7|8562.9|434
1625517600000|2021-07-05 20:40:00|8566.9|8563.9|8569.4|8563.8|8570.9|8566.8|8566.6|8563.2|339
1625517900000|2021-07-05 20:45:00|8570.1|8563.1|8569.7|8564.4|8571.1|8566.6|8568.1|8563.1|212
1625518200000|2021-07-05 20:50:00|8570|8564.2|8572.6|8563.5|8573.2|8566.7|8568.5|8562.6|246
1625518500000|2021-07-05 20:55:00|8572.8|8566.2|8573.6|8562.6|8577.6|8566.6|8571.3|8561.8|211
1625518800000|2021-07-05 21:00:00|8573.3|8562.3|8573.2|8562.2|8573.7|8562.7|8572.9|8561.9|23
1625519100000|2021-07-05 21:05:00|8576.2|8565.2|8574.2|8563.2|8576.3|8565.3|8571.1|8560.1|73
1625519400000|2021-07-05 21:10:00|8574.1|8563.1|8574.3|8563.3|8575.9|8564.9|8572|8561|116
1625519700000|2021-07-05 21:15:00|8573.7|8562.7|8575.2|8564.2|8575.3|8564.3|8571.5|8561.1|101
1625520000000|2021-07-05 21:20:00|8575|8564|8575|8564|8575.5|8564.5|8571.7|8560.7|66
1625520300000|2021-07-05 21:25:00|8574.6|8563.6|8575.1|8564.1|8575.3|8564.3|8571.7|8560.7|74
1625520600000|2021-07-05 21:30:00|8574.1|8563.1|8572.2|8561.2|8575.2|8564.2|8571.3|8560.6|123
1625520900000|2021-07-05 21:35:00|8572.4|8561.4|8572.2|8562.2|8573.4|8562.4|8571.8|8561.3|125
1625521200000|2021-07-05 21:40:00|8571.9|8562.8|8572.4|8562.3|8573.2|8563|8571.2|8561.3|123
1625521500000|2021-07-05 21:45:00|8572.8|8562.7|8572.3|8564.2|8575.4|8567.1|8569.6|8561.9|282
1625521800000|2021-07-05 21:50:00|8573.1|8563.4|8572.7|8564.1|8573.9|8564.7|8572.3|8563|218
1625522100000|2021-07-05 21:55:00|8572.6|8563.9|8571|8564.1|8574.8|8564.6|8568.2|8561.2|304
1625522400000|2021-07-05 22:00:00|8570.4|8564.5|8567.4|8565.9|8573.2|8566.4|8567.3|8562.7|423
1625522700000|2021-07-05 22:05:00|8567.6|8566.1|8566.4|8564.9|8568.5|8566.3|8566.4|8564.5|198
1625523000000|2021-07-05 22:10:00|8566.5|8565|8566.4|8564.9|8567.4|8565.5|8566.1|8563.6|142
1625523300000|2021-07-05 22:15:00|8566.6|8565.1|8566.7|8564.4|8566.9|8565.3|8565.9|8563.9|101
1625523600000|2021-07-05 22:20:00|8566.6|8565.1|8565.2|8563.7|8566.9|8565.3|8565|8563.4|137
1625523900000|2021-07-05 22:25:00|8565.3|8563.8|8562.4|8560.9|8566|8564|8562.2|8560.7|215
1625524200000|2021-07-05 22:30:00|8562.6|8561.1|8563|8561.5|8563.3|8561.8|8562|8560.5|162
1625524500000|2021-07-05 22:35:00|8562.9|8561.4|8563.1|8561.6|8563.5|8562|8562|8560.5|226
1625524800000|2021-07-05 22:40:00|8563.2|8561.7|8563.1|8561.6|8563.5|8562|8562.1|8560.6|170
1625525100000|2021-07-05 22:45:00|8563.2|8561.7|8563|8561.5|8563.2|8561.7|8562.6|8561.1|64
1625525400000|2021-07-05 22:50:00|8562.9|8561.4|8563.2|8561.7|8563.7|8562.2|8562.6|8561.1|92
1625525700000|2021-07-05 22:55:00|8563.1|8561.6|8563|8561.5|8563.9|8562.4|8562.8|8561.3|110
1625526000000|2021-07-05 23:00:00|8563.3|8561.8|8563.1|8561.6|8563.7|8562.5|8562.7|8561.2|195
1625526300000|2021-07-05 23:05:00|8562.8|8561.3|8563.2|8561.7|8563.7|8562.3|8562.7|8561.2|136
1625526600000|2021-07-05 23:10:00|8563.3|8561.8|8563.4|8561.9|8564|8562.5|8563|8561.5|124
1625526900000|2021-07-05 23:15:00|8563.3|8561.8|8563.8|8562.3|8563.8|8562.4|8562.8|8561.6|157
1625527200000|2021-07-05 23:20:00|8563.6|8562.1|8564.2|8562.7|8564.2|8563|8563.1|8562|175
1625527500000|2021-07-05 23:25:00|8564.1|8562.6|8564.3|8562.8|8564.4|8562.9|8563.6|8562.1|116
1625527800000|2021-07-05 23:30:00|8564.2|8562.7|8564.8|8563.3|8564.8|8563.3|8563.6|8562.3|117
1625528100000|2021-07-05 23:35:00|8564.7|8563.2|8564.3|8562.8|8564.9|8563.4|8563.8|8562.3|83
1625528400000|2021-07-05 23:40:00|8564.2|8562.7|8563.7|8562.2|8564.3|8563.1|8563.4|8562.1|83
1625528700000|2021-07-05 23:45:00|8563.8|8562.3|8563.4|8562.5|8564|8562.6|8562.8|8561.6|195
1625529000000|2021-07-05 23:50:00|8563.3|8562.4|8563.3|8561.8|8564.3|8563.2|8562.7|8561.5|166
1625529300000|2021-07-05 23:55:00|8563.2|8561.7|8563.8|8562.3|8563.9|8562.8|8563|8561.7|131
1625529600000|2021-07-06 00:00:00|8563.9|8562.4|8563|8561.5|8564.2|8562.8|8562.5|8561.3|313
1625529900000|2021-07-06 00:05:00|8562.9|8561.4|8564.3|8562.8|8564.7|8563.4|8562.4|8561.3|222
1625530200000|2021-07-06 00:10:00|8564.1|8563.2|8563.2|8561.7|8564.5|8563.6|8562.1|8560.9|157
1625530500000|2021-07-06 00:15:00|8563.1|8561.6|8562.1|8561.2|8563.2|8562|8561.7|8560.5|122
1625530800000|2021-07-06 00:20:00|8562|8561.1|8561.2|8560.3|8562.4|8561.2|8560.8|8559.6|161
1625531100000|2021-07-06 00:25:00|8561.3|8560.4|8561.5|8560|8562|8560.5|8560.8|8559.6|149
1625531400000|2021-07-06 00:30:00|8561.3|8559.8|8561|8559.5|8561.7|8560.3|8560.3|8558.8|212
1625531700000|2021-07-06 00:35:00|8561.1|8559.6|8561.7|8560.2|8561.7|8560.2|8560.5|8559.2|202
1625532000000|2021-07-06 00:40:00|8561.6|8560.1|8560.6|8559.1|8562.3|8560.8|8560.6|8559.1|142
1625532300000|2021-07-06 00:45:00|8560.7|8559.2|8560.5|8559|8560.9|8559.4|8560.2|8558.7|163
1625532600000|2021-07-06 00:50:00|8560.6|8559.1|8560.2|8558.7|8561.4|8560.3|8559.9|8558.6|266
1625532900000|2021-07-06 00:55:00|8559.7|8558.2|8559.6|8558.1|8560.5|8559|8558.8|8557.3|261
1625533200000|2021-07-06 01:00:00|8559.9|8558.4|8558.7|8557.2|8559.9|8558.4|8558.2|8556.8|247
1625533500000|2021-07-06 01:05:00|8558.4|8557.5|8558.1|8557.2|8559.9|8558.6|8558|8556.9|201
1625533800000|2021-07-06 01:10:00|8558.4|8556.9|8558.5|8557|8558.7|8557.5|8557.6|8556.4|185
1625534100000|2021-07-06 01:15:00|8558.4|8556.9|8558|8556.5|8559.3|8557.9|8557.4|8556.1|228
1625534400000|2021-07-06 01:20:00|8558.1|8556.6|8558.3|8556.8|8558.6|8557.5|8557.2|8555.8|165
1625534700000|2021-07-06 01:25:00|8558|8557.1|8558.8|8557.9|8559.1|8557.9|8558|8556.7|171
1625535000000|2021-07-06 01:30:00|8558.9|8558|8559.1|8558.2|8559.9|8558.7|8558.9|8557.7|168
1625535300000|2021-07-06 01:35:00|8559|8558.1|8555.6|8554.1|8559.4|8558.4|8553.9|8552.4|288
1625535600000|2021-07-06 01:40:00|8555.5|8554|8555.8|8554.3|8556.4|8555.1|8554.8|8553.3|207
1625535900000|2021-07-06 01:45:00|8555.7|8554.2|8554|8552.5|8555.8|8554.3|8553.5|8552.3|259
1625536200000|2021-07-06 01:50:00|8553.9|8552.4|8554.5|8553.6|8555|8553.6|8553.4|8552|286
1625536500000|2021-07-06 01:55:00|8554.4|8553.5|8553.9|8553|8555.2|8553.8|8553.9|8552.6|256
1625536800000|2021-07-06 02:00:00|8553.8|8552.9|8553.2|8551.7|8555.2|8554.1|8553|8551.6|288
1625537100000|2021-07-06 02:05:00|8553.1|8551.6|8553.6|8552.7|8554|8552.7|8552.3|8551.4|270
1625537400000|2021-07-06 02:10:00|8553.5|8552.6|8553.8|8552.3|8554.2|8552.9|8552.6|8551.5|244
1625537700000|2021-07-06 02:15:00|8553.7|8552.2|8553.6|8552.7|8554.9|8553.7|8552.8|8551.7|270
1625538000000|2021-07-06 02:20:00|8553.7|8552.8|8554.2|8552.7|8554.4|8553.3|8553.3|8551.8|183
1625538300000|2021-07-06 02:25:00|8553.7|8552.8|8553.9|8553|8554.4|8553.2|8553.4|8552.3|172
1625538600000|2021-07-06 02:30:00|8554.3|8552.8|8553.5|8552|8554.4|8553.2|8553.2|8551.9|177
1625538900000|2021-07-06 02:35:00|8553.6|8552.1|8552.5|8551.6|8553.8|8552.7|8552.5|8551.3|168
1625539200000|2021-07-06 02:40:00|8552.6|8551.7|8553.3|8551.8|8553.4|8552.2|8551.8|8550.6|181
1625539500000|2021-07-06 02:45:00|8553.2|8551.7|8553.6|8552.1|8553.7|8552.4|8552.1|8551|176
1625539800000|2021-07-06 02:50:00|8553.7|8552.2|8554.3|8552.8|8554.6|8553.4|8553.1|8552.2|189
1625540100000|2021-07-06 02:55:00|8554.1|8553.2|8553.3|8552.4|8554.6|8553.3|8552.9|8551.7|242
1625540400000|2021-07-06 03:00:00|8553.4|8552.5|8554.2|8553.3|8555.3|8554.1|8553.3|8552.2|225
1625540700000|2021-07-06 03:05:00|8554.3|8553.4|8553.5|8552.6|8554.3|8553.4|8553.1|8552|217
1625541000000|2021-07-06 03:10:00|8553.6|8552.7|8551.3|8549.8|8553.9|8552.9|8550.8|8549.6|240
1625541300000|2021-07-06 03:15:00|8551.2|8549.7|8551.4|8549.9|8551.7|8550.5|8550.7|8549.6|214
1625541600000|2021-07-06 03:20:00|8551.1|8550.2|8551.5|8550|8551.8|8550.6|8550.7|8549.6|147
1625541900000|2021-07-06 03:25:00|8551.6|8550.1|8551.9|8550.4|8552.2|8550.7|8551.2|8549.8|153
1625542200000|2021-07-06 03:30:00|8552|8550.5|8551.9|8550.4|8552.5|8551.3|8551.4|8550.2|194
1625542500000|2021-07-06 03:35:00|8551.8|8550.3|8551|8550.1|8552.5|8551.2|8550.8|8549.6|158
1625542800000|2021-07-06 03:40:00|8550.8|8549.9|8550.3|8549.4|8551.2|8550|8549.9|8548.7|141
1625543100000|2021-07-06 03:45:00|8550.6|8549.1|8550.9|8550|8551.7|8550.3|8550.2|8549|182
1625543400000|2021-07-06 03:50:00|8550.8|8549.9|8551.6|8550.7|8552.4|8551.2|8550.6|8549.5|194
1625543700000|2021-07-06 03:55:00|8551.9|8550.4|8552.6|8551.7|8553|8551.9|8551.5|8550.4|197
1625544000000|2021-07-06 04:00:00|8553|8551.5|8551.6|8550.7|8553.3|8551.9|8551.6|8550.4|182
1625544300000|2021-07-06 04:05:00|8551.7|8550.8|8552.3|8551.4|8552.7|8551.5|8551.6|8550.6|139
1625544600000|2021-07-06 04:10:00|8552.5|8551|8552.5|8551.6|8553|8551.8|8552.1|8550.9|98
1625544900000|2021-07-06 04:15:00|8553|8551.5|8553|8551.5|8553.5|8552.3|8552.4|8551.3|171
1625545200000|2021-07-06 04:20:00|8553.1|8551.6|8552.4|8550.9|8553.3|8552.2|8551.9|8550.7|129
1625545500000|2021-07-06 04:25:00|8552.5|8551|8552.4|8550.9|8552.7|8551.4|8551.6|8550.5|149
1625545800000|2021-07-06 04:30:00|8552.5|8551|8552.8|8551.3|8553.6|8552.3|8551.7|8550.6|378
1625546100000|2021-07-06 04:35:00|8552.9|8551.4|8555.1|8553.6|8555.2|8554|8552.6|8551.4|319
1625546400000|2021-07-06 04:40:00|8555|8553.5|8554.7|8553.2|8555.4|8554.1|8554.3|8553|275
1625546700000|2021-07-06 04:45:00|8554.8|8553.3|8554.8|8553.9|8555.6|8554.2|8554.4|8552.9|238
1625547000000|2021-07-06 04:50:00|8554.7|8553.8|8555.5|8554|8555.9|8554.8|8554.7|8553.5|160
1625547300000|2021-07-06 04:55:00|8555.3|8553.8|8554.9|8554|8555.7|8554.7|8554.6|8553.5|189
1625547600000|2021-07-06 05:00:00|8554.8|8553.9|8554.5|8553.6|8555.5|8554.6|8554.1|8552.6|318
1625547900000|2021-07-06 05:05:00|8554.8|8553.3|8552.2|8551.3|8555.5|8554.2|8552|8550.9|297
1625548200000|2021-07-06 05:10:00|8552.3|8551.4|8553.4|8551.9|8553.8|8552.6|8552.2|8551.1|189
1625548500000|2021-07-06 05:15:00|8553.5|8552|8554|8552.5|8554.2|8553.2|8553.2|8551.9|156
1625548800000|2021-07-06 05:20:00|8553.8|8552.9|8555.9|8554.4|8556|8554.8|8553.5|8552.6|166
1625549100000|2021-07-06 05:25:00|8556|8554.5|8555.5|8554.6|8556.2|8555.2|8555|8553.8|184
1625549400000|2021-07-06 05:30:00|8555.6|8554.7|8555.7|8554.8|8556.4|8555.1|8555.3|8554.1|193
1625549700000|2021-07-06 05:35:00|8555.6|8554.7|8556.1|8555.2|8556.5|8555.4|8555.6|8554.7|125
1625550000000|2021-07-06 05:40:00|8556|8555.1|8553.9|8553|8556.1|8555.2|8553.5|8552.4|216
1625550300000|2021-07-06 05:45:00|8553.8|8552.9|8553.3|8552.4|8554|8552.9|8553|8551.8|200
1625550600000|2021-07-06 05:50:00|8553.2|8552.3|8553.6|8552.7|8554.5|8553.6|8553.2|8552|212
1625550900000|2021-07-06 05:55:00|8553.7|8552.8|8555.4|8553.9|8555.9|8554.7|8553.5|8552.6|240
1625551200000|2021-07-06 06:00:00|8555.3|8553.8|8559.1|8557.6|8559.6|8558.3|8553.9|8552.7|389
1625551500000|2021-07-06 06:05:00|8558.8|8557.9|8560.2|8559.3|8560.8|8559.7|8558.4|8557.5|348
1625551800000|2021-07-06 06:10:00|8560.1|8559.2|8559.7|8558.2|8560.5|8559.5|8557.9|8556.7|452
1625552100000|2021-07-06 06:15:00|8559.3|8558.4|8559.2|8557.7|8559.8|8558.6|8556.8|8555.6|461
1625552400000|2021-07-06 06:20:00|8559.4|8557.9|8562.3|8560.8|8562.4|8561.2|8558.1|8557.1|434
1625552700000|2021-07-06 06:25:00|8562.5|8561|8559.3|8558.4|8562.5|8561.3|8559.3|8558.1|345
1625553000000|2021-07-06 06:30:00|8559.7|8558.2|8558.8|8557.9|8561.2|8560.3|8558.4|8557.5|351
1625553300000|2021-07-06 06:35:00|8559|8558.1|8560.1|8559.2|8563|8562.1|8558.9|8558|314
1625553600000|2021-07-06 06:40:00|8560.2|8559.3|8560.9|8560|8561.6|8560.5|8559.4|8558.5|282
1625553900000|2021-07-06 06:45:00|8560.8|8559.9|8561.3|8560.4|8562.4|8561.5|8560.7|8559.8|213
1625554200000|2021-07-06 06:50:00|8561.2|8560.3|8557.5|8556.6|8561.3|8560.4|8557.4|8556.5|301
1625554500000|2021-07-06 06:55:00|8557.4|8556.5|8557.3|8556.4|8558.4|8557.5|8556.8|8555.9|258
1625554800000|2021-07-06 07:00:00|8557.2|8556.3|8562.4|8561.5|8562.8|8561.9|8557.1|8556.2|446
1625555100000|2021-07-06 07:05:00|8562.5|8561.6|8562.7|8561.8|8564.3|8563.4|8561.4|8560.5|337
1625555400000|2021-07-06 07:10:00|8562.8|8561.9|8562.5|8561.6|8563.5|8562.6|8560.2|8559.3|433
1625555700000|2021-07-06 07:15:00|8562.4|8561.5|8559.5|8558.6|8562.8|8561.9|8558.9|8558|402
1625556000000|2021-07-06 07:20:00|8559.4|8558.5|8560.5|8559.6|8561|8560.1|8557.6|8556.7|295
1625556300000|2021-07-06 07:25:00|8560.1|8559.2|8560.9|8559.4|8561.1|8560.2|8559.6|8558.7|288
1625556600000|2021-07-06 07:30:00|8560.8|8559.3|8556.4|8555.5|8561.4|8560.5|8556.1|8555.2|392
1625556900000|2021-07-06 07:35:00|8556.5|8555.6|8557.8|8556.9|8558.4|8557.5|8556.1|8555.2|330
1625557200000|2021-07-06 07:40:00|8557.6|8556.7|8559|8558.1|8559.6|8558.7|8555|8553.9|454
1625557500000|2021-07-06 07:45:00|8559.3|8557.8|8559.3|8558.4|8560.2|8559.3|8557.5|8556.6|454
1625557800000|2021-07-06 07:50:00|8559.4|8558.5|8559.5|8558.6|8560.9|8560|8558.1|8557.2|362
1625558100000|2021-07-06 07:55:00|8559.4|8558.5|8559.9|8558.4|8560.5|8559.6|8556.9|8556|482
1625558400000|2021-07-06 08:00:00|8560|8558.5|8557.7|8556.8|8560.8|8559.9|8557.1|8556.2|520
1625558700000|2021-07-06 08:05:00|8557.8|8556.9|8557.4|8556.5|8558.6|8557.7|8555.9|8554.7|489
1625559000000|2021-07-06 08:10:00|8557.5|8556.6|8555.7|8554.8|8557.8|8556.9|8555.3|8554.2|500
1625559300000|2021-07-06 08:15:00|8555.6|8554.7|8551.9|8551|8556.3|8555.4|8551.7|8550.8|525
1625559600000|2021-07-06 08:20:00|8551.8|8550.9|8551.7|8550.8|8552.9|8552|8549.7|8548.8|550
1625559900000|2021-07-06 08:25:00|8551.8|8550.9|8552.5|8551|8555.3|8554.3|8550.7|8549.8|442
1625560200000|2021-07-06 08:30:00|8552.6|8551.1|8550.4|8549.5|8554.4|8553.5|8550|8549.1|479
1625560500000|2021-07-06 08:35:00|8550.3|8549.4|8549.4|8548.5|8551.3|8550.4|8548.7|8547.8|529
1625560800000|2021-07-06 08:40:00|8549.5|8548.6|8550.6|8549.7|8551.2|8550.3|8548.3|8547.4|429
1625561100000|2021-07-06 08:45:00|8550.3|8549.4|8550.9|8550|8551.4|8550.5|8549.7|8548.8|383
1625561400000|2021-07-06 08:50:00|8551|8550.1|8551.8|8550.9|8552.9|8552|8550.2|8549.3|379
1625561700000|2021-07-06 08:55:00|8551.9|8551|8549.4|8547.9|8552.8|8551.5|8548.4|8547.3|407
1625562000000|2021-07-06 09:00:00|8549.3|8547.8|8551.2|8550.3|8554.6|8553.7|8547.6|8546.5|470
1625562300000|2021-07-06 09:05:00|8551.3|8550.4|8551.7|8550.8|8552.7|8551.8|8550.3|8549.4|354
1625562600000|2021-07-06 09:10:00|8551.6|8550.7|8550.1|8549.2|8551.7|8550.8|8549.3|8548.4|326
1625562900000|2021-07-06 09:15:00|8550.2|8549.3|8551.6|8550.7|8553.7|8552.6|8549.7|8548.8|542
1625563200000|2021-07-06 09:20:00|8551.7|8550.8|8552.1|8551.2|8552.8|8551.9|8550.5|8549.6|406
1625563500000|2021-07-06 09:25:00|8552|8551.1|8552|8551.1|8553|8552.1|8551.1|8550.2|439
1625563800000|2021-07-06 09:30:00|8551.8|8550.9|8551|8550.1|8552.6|8551.7|8550.5|8549.6|431
1625564100000|2021-07-06 09:35:00|8550.8|8549.9|8551.3|8550.4|8553.2|8552.3|8550.7|8549.8|500
1625564400000|2021-07-06 09:40:00|8551.4|8550.5|8550|8549.1|8551.9|8551|8549.8|8548.9|355
1625564700000|2021-07-06 09:45:00|8550.1|8549.2|8550.6|8549.7|8551.5|8550.3|8549|8548.1|460
1625565000000|2021-07-06 09:50:00|8550.5|8549.6|8552.1|8551.2|8552.2|8551.3|8548.5|8547.6|443
1625565300000|2021-07-06 09:55:00|8552.2|8551.3|8551.8|8550.9|8555.1|8554.2|8551|8550.1|457
1625565600000|2021-07-06 10:00:00|8551.9|8551|8551.5|8550.6|8552.7|8551.7|8550.5|8549.6|501
1625565900000|2021-07-06 10:05:00|8551.6|8550.7|8551.9|8551|8553.3|8552.4|8551.5|8550.6|420
1625566200000|2021-07-06 10:10:00|8551.8|8550.9|8552.4|8551.5|8553.3|8552.4|8551.2|8550.3|344
1625566500000|2021-07-06 10:15:00|8552.5|8551.6|8555|8554.1|8555.2|8554.3|8551.2|8550.3|380
1625566800000|2021-07-06 10:20:00|8554.9|8554|8554.4|8553.5|8556.6|8555.7|8553.9|8552.7|383
1625567100000|2021-07-06 10:25:00|8554.5|8553.6|8552.5|8551.6|8555|8554.1|8552.5|8551.6|307
1625567400000|2021-07-06 10:30:00|8552.6|8551.7|8555.2|8554.3|8555.7|8554.8|8552.6|8551.6|355
1625567700000|2021-07-06 10:35:00|8555.1|8554.2|8554|8553.1|8555.6|8554.7|8553.8|8552.9|315
1625568000000|2021-07-06 10:40:00|8553.9|8553|8555.8|8554.9|8556.8|8555.9|8553.9|8553|362
1625568300000|2021-07-06 10:45:00|8555.5|8554.6|8552.8|8551.9|8556.4|8555.5|8552.6|8551.7|310
1625568600000|2021-07-06 10:50:00|8552.7|8551.8|8552|8551.1|8552.8|8551.9|8550.4|8549.5|288
1625568900000|2021-07-06 10:55:00|8551.9|8551|8550.5|8549.6|8552.9|8552|8550.5|8549.6|314
1625569200000|2021-07-06 11:00:00|8550.4|8549.5|8550.3|8549.4|8550.8|8549.9|8549.4|8548.5|329
1625569500000|2021-07-06 11:05:00|8550.4|8549.5|8549.2|8548.3|8550.7|8549.8|8548.9|8548|247
1625569800000|2021-07-06 11:10:00|8549.3|8548.4|8547.6|8546.7|8549.4|8548.5|8547.6|8546.7|238
1625570100000|2021-07-06 11:15:00|8547.7|8546.8|8546.8|8545.9|8548.1|8547.2|8546.5|8545.6|261
1625570400000|2021-07-06 11:20:00|8546.9|8546|8546.9|8546|8547.5|8546.6|8546.4|8545.5|259
1625570700000|2021-07-06 11:25:00|8546.8|8545.9|8548.8|8547.9|8548.9|8548|8546.3|8545.4|424
1625571000000|2021-07-06 11:30:00|8548.9|8548|8548.7|8547.8|8549.5|8548.6|8548|8547.1|302
1625571300000|2021-07-06 11:35:00|8548.9|8548|8550.1|8549.2|8550.5|8549.6|8547.9|8547|281
1625571600000|2021-07-06 11:40:00|8550|8549.1|8549.1|8548.2|8550.5|8549.6|8548|8547.1|379
1625571900000|2021-07-06 11:45:00|8549.3|8548.4|8548.1|8547.2|8550|8549.1|8547.9|8547|410
1625572200000|2021-07-06 11:50:00|8548.3|8547.4|8548|8547.1|8548.9|8548|8546.8|8545.9|326
1625572500000|2021-07-06 11:55:00|8547.9|8547|8546.6|8545.7|8548.9|8548|8546.4|8545.5|468
1625572800000|2021-07-06 12:00:00|8546.5|8545.6|8545.3|8544.4|8546.8|8545.9|8545.2|8544.3|429
1625573100000|2021-07-06 12:05:00|8545.4|8544.5|8545.5|8544.6|8546.5|8545.6|8545.3|8544.4|427
1625573400000|2021-07-06 12:10:00|8545.4|8544.5|8545.5|8544.6|8546.1|8545.2|8544.5|8543.6|370
1625573700000|2021-07-06 12:15:00|8545.6|8544.7|8545.6|8544.7|8546.7|8545.6|8545|8544.1|335
1625574000000|2021-07-06 12:20:00|8545.8|8544.9|8540.1|8539.2|8546.1|8545.2|8540|8539.1|524
1625574300000|2021-07-06 12:25:00|8540.2|8539.3|8538.9|8538|8540.4|8539.5|8536.1|8535.2|455
1625574600000|2021-07-06 12:30:00|8539|8538.1|8538.3|8537.4|8540.5|8539.6|8537.4|8536.5|506
1625574900000|2021-07-06 12:35:00|8538.4|8537.5|8538.6|8537.7|8540.4|8539.5|8537.8|8536.9|469
1625575200000|2021-07-06 12:40:00|8538.7|8537.8|8537.2|8536.3|8539.1|8538.2|8536.2|8535.3|525
1625575500000|2021-07-06 12:45:00|8537.3|8536.4|8537.5|8536.6|8538.3|8537.4|8536.6|8535.7|478
1625575800000|2021-07-06 12:50:00|8537.4|8536.5|8538.4|8537.5|8538.6|8537.7|8536|8535.1|471
1625576100000|2021-07-06 12:55:00|8538.3|8537.4|8539.7|8538.8|8541.7|8540.8|8537.9|8537|554
1625576400000|2021-07-06 13:00:00|8539.6|8538.7|8542.4|8541.5|8543.2|8542.3|8538.9|8538|620
1625576700000|2021-07-06 13:05:00|8542.3|8541.4|8541.6|8540.7|8542.6|8541.6|8539.3|8538.4|794
1625577000000|2021-07-06 13:10:00|8541.7|8540.8|8544.9|8544|8545|8544|8541.3|8540.4|658
1625577300000|2021-07-06 13:15:00|8544.8|8543.9|8546.7|8545.8|8546.9|8545.8|8543.2|8541.9|574
1625577600000|2021-07-06 13:20:00|8546.6|8545.7|8547.1|8546.2|8548.1|8547.2|8545.3|8544.1|514
1625577900000|2021-07-06 13:25:00|8547.2|8546.3|8547|8546.1|8547.7|8546.7|8545.3|8544.4|368
1625578200000|2021-07-06 13:30:00|8546.9|8546|8553.4|8552.5|8554.2|8553.3|8546.3|8545.4|588
1625578500000|2021-07-06 13:35:00|8553.5|8552.6|8551.7|8550.8|8554.9|8553.7|8550.8|8549.9|548
1625578800000|2021-07-06 13:40:00|8551.8|8550.9|8553.2|8551.7|8554.6|8553.5|8551.4|8550.3|659
1625579100000|2021-07-06 13:45:00|8553.3|8551.8|8553.9|8553|8555.8|8554.7|8552|8551.1|686
1625579400000|2021-07-06 13:50:00|8554|8553.1|8552.6|8551.7|8554.9|8554|8551|8550|651
1625579700000|2021-07-06 13:55:00|8552.5|8551.6|8553.5|8547.2|8555.1|8553|8551.6|8546.4|743
1625580000000|2021-07-06 14:00:00|8553.3|8547.4|8559.3|8558.4|8560.5|8559.6|8552.5|8547.4|936
1625580300000|2021-07-06 14:05:00|8559.7|8558.2|8559.6|8558.7|8562.6|8561.5|8558.8|8557.9|877
1625580600000|2021-07-06 14:10:00|8559.5|8558.6|8563.6|8562.1|8564|8562.8|8558.9|8557.8|684
1625580900000|2021-07-06 14:15:00|8563.5|8562|8565.9|8565|8568.4|8567.3|8563|8561.9|858
1625581200000|2021-07-06 14:20:00|8566|8565.1|8567.7|8566.8|8569|8568|8565.3|8564.4|861
1625581500000|2021-07-06 14:25:00|8567.6|8566.7|8562.6|8561.7|8569.4|8568.3|8562.6|8561.2|823
1625581800000|2021-07-06 14:30:00|8562.5|8561.6|8565.6|8564.1|8567.2|8566.3|8562.3|8561|763
1625582100000|2021-07-06 14:35:00|8565.2|8564.3|8563.7|8562.8|8568|8567.1|8563|8561.9|839
1625582400000|2021-07-06 14:40:00|8563.8|8562.9|8563.2|8561.7|8566.8|8565.7|8562|8560.8|821
1625582700000|2021-07-06 14:45:00|8563.1|8561.6|8564.9|8564|8565.3|8564.3|8561.9|8560.8|772
1625583000000|2021-07-06 14:50:00|8565.2|8563.7|8567.1|8566.2|8567.6|8566.5|8563.6|8562.2|859
1625583300000|2021-07-06 14:55:00|8567.2|8566.3|8567.1|8565.6|8571.6|8570.2|8566|8564.8|1211
1625583600000|2021-07-06 15:00:00|8567|8566.1|8566.8|8565.9|8568.4|8567.3|8563.4|8562.2|1025
1625583900000|2021-07-06 15:05:00|8566.9|8566|8567.5|8566|8569.8|8568.7|8565.7|8564.3|776
1625584200000|2021-07-06 15:10:00|8567.4|8565.9|8570.1|8568.6|8571.1|8570|8567.1|8565.6|734
1625584500000|2021-07-06 15:15:00|8570.2|8568.7|8572.1|8571.2|8572.9|8571.9|8569.4|8568.4|733
1625584800000|2021-07-06 15:20:00|8572.2|8571.3|8575.5|8574|8575.9|8574.8|8572.1|8571.2|503
1625585100000|2021-07-06 15:25:00|8575.4|8573.9|8575.6|8574.1|8577.5|8576.1|8574|8573.1|678
1625585400000|2021-07-06 15:30:00|8575.2|8574.3|8570.1|8569.2|8575.4|8574.5|8569.9|8568.8|659
1625585700000|2021-07-06 15:35:00|8570|8569.1|8567.2|8566.3|8570.9|8569.7|8566.8|8565.9|537
1625586000000|2021-07-06 15:40:00|8567.1|8566.2|8565.4|8563.9|8567.4|8566.2|8563.3|8561.9|621
1625586300000|2021-07-06 15:45:00|8565.3|8563.8|8565.8|8564.3|8568.3|8567.1|8564.9|8563.5|678
1625586600000|2021-07-06 15:50:00|8565.6|8564.7|8567.8|8566.9|8569|8568|8565.6|8564.4|489
1625586900000|2021-07-06 15:55:00|8567.7|8566.8|8568|8566.5|8568.7|8567.7|8566.3|8565.3|504
1625587200000|2021-07-06 16:00:00|8567.6|8566.7|8568|8566.5|8568.9|8568|8567.5|8566.2|557
1625587500000|2021-07-06 16:05:00|8567.9|8566.4|8570.1|8569.2|8570.5|8569.4|8567.5|8566.3|574
1625587800000|2021-07-06 16:10:00|8570.2|8569.3|8571.6|8570.7|8573.9|8572.6|8570.2|8569.3|665
1625588100000|2021-07-06 16:15:00|8571.5|8570.6|8573.1|8572.2|8574|8573.1|8571.3|8570.1|467
1625588400000|2021-07-06 16:20:00|8573.2|8572.3|8574.7|8573.8|8575.3|8574.2|8571.6|8570.2|672
1625588700000|2021-07-06 16:25:00|8575|8573.5|8572.6|8571.1|8575.5|8574.4|8571.8|8570.5|431
1625589000000|2021-07-06 16:30:00|8572.7|8571.2|8573.7|8572.8|8574.6|8573.4|8572.1|8570.8|581
1625589300000|2021-07-06 16:35:00|8573.6|8572.7|8575.3|8574.4|8575.6|8574.7|8572.8|8571.8|499
1625589600000|2021-07-06 16:40:00|8575.4|8574.5|8575|8574.1|8576.3|8575.3|8574.4|8573.5|468
1625589900000|2021-07-06 16:45:00|8575.1|8574.2|8574.4|8573.5|8575.7|8574.5|8573.9|8573|413
1625590200000|2021-07-06 16:50:00|8574.3|8573.4|8574.3|8573.4|8574.9|8573.9|8573|8572.1|312
1625590500000|2021-07-06 16:55:00|8574.2|8573.3|8574.6|8573.7|8575.6|8574.7|8573.9|8572.8|395
1625590800000|2021-07-06 17:00:00|8574.4|8573.5|8575.1|8574.2|8576.1|8575.1|8574|8573.1|320
1625591100000|2021-07-06 17:05:00|8575.2|8574.3|8573.4|8572.5|8575.4|8574.5|8572.5|8571.6|393
1625591400000|2021-07-06 17:10:00|8573.5|8572.6|8574.8|8573.9|8574.9|8574|8572.9|8572|306
1625591700000|2021-07-06 17:15:00|8574.7|8573.8|8571.6|8570.7|8575.4|8574.5|8571.6|8570.7|297
1625592000000|2021-07-06 17:20:00|8571.7|8570.8|8572.5|8571.6|8572.8|8571.8|8571.3|8570.3|327
1625592300000|2021-07-06 17:25:00|8572.7|8571.8|8572|8571.1|8572.8|8571.9|8570.6|8569.5|319
1625592600000|2021-07-06 17:30:00|8572.2|8571.3|8571.1|8570.2|8572.2|8571.3|8570.4|8569.4|286
1625592900000|2021-07-06 17:35:00|8571|8570.1|8570.5|8569.6|8572.2|8571.3|8570.3|8569.4|345
1625593200000|2021-07-06 17:40:00|8570.6|8569.7|8567.9|8567|8570.6|8569.7|8567.8|8566.9|353
1625593500000|2021-07-06 17:45:00|8567.8|8566.9|8570.4|8569.5|8571.1|8570|8567.5|8566.6|393
1625593800000|2021-07-06 17:50:00|8570.5|8569.6|8568.7|8567.8|8570.6|8569.7|8568.5|8567.6|341
1625594100000|2021-07-06 17:55:00|8568.6|8567.7|8570|8569.1|8570.1|8569.2|8567.5|8566.6|342
1625594400000|2021-07-06 18:00:00|8569.9|8569|8569.5|8568.6|8569.9|8569|8568.5|8567.4|260
1625594700000|2021-07-06 18:05:00|8569.6|8568.7|8568.7|8567.8|8570.2|8569.3|8568.7|8567.8|211
1625595000000|2021-07-06 18:10:00|8568.8|8567.9|8570.5|8569.6|8570.8|8569.7|8568.7|8567.8|244
1625595300000|2021-07-06 18:15:00|8570.4|8569.5|8569.2|8568.3|8570.8|8569.8|8569.2|8568.3|229
1625595600000|2021-07-06 18:20:00|8569.3|8568.4|8569.4|8568.5|8569.9|8569|8569.2|8568.3|205
1625595900000|2021-07-06 18:25:00|8569.5|8568.6|8568.2|8567.3|8569.7|8568.8|8568.2|8567.3|174
1625596200000|2021-07-06 18:30:00|8568.1|8567.2|8565.9|8565|8568.5|8567.6|8565.6|8564.7|295
1625596500000|2021-07-06 18:35:00|8565.8|8564.9|8567.1|8566.2|8567.2|8566.3|8565.2|8564.2|245
1625596800000|2021-07-06 18:40:00|8567|8566.1|8567.1|8566.2|8567.6|8566.7|8566.8|8565.9|234
1625597100000|2021-07-06 18:45:00|8567.2|8566.3|8566.4|8565.5|8567.8|8566.9|8566.3|8565.4|279
1625597400000|2021-07-06 18:50:00|8566.3|8565.4|8569|8568.1|8569.1|8568.2|8566.1|8565.2|297
1625597700000|2021-07-06 18:55:00|8569.1|8568.2|8568.2|8567.3|8569.1|8568.2|8567.3|8566.4|374
1625598000000|2021-07-06 19:00:00|8568.1|8567.2|8568.6|8567.7|8568.9|8568|8567.3|8566.4|327
1625598300000|2021-07-06 19:05:00|8568.9|8568|8567.7|8566.8|8569|8568.1|8567.6|8566.7|158
1625598600000|2021-07-06 19:10:00|8567.6|8566.7|8568.5|8567.6|8568.5|8567.6|8567.2|8566.3|160
1625598900000|2021-07-06 19:15:00|8568.6|8567.7|8568.5|8567.6|8568.7|8567.8|8568|8567.1|147
1625599200000|2021-07-06 19:20:00|8568.4|8567.5|8568|8567.1|8568.6|8567.7|8567.7|8566.8|229
1625599500000|2021-07-06 19:25:00|8568.1|8567.2|8568.3|8567.4|8568.5|8567.6|8567.5|8566.6|187
1625599800000|2021-07-06 19:30:00|8568.2|8567.3|8568|8567.1|8569|8568.1|8567.8|8566.9|190
1625600100000|2021-07-06 19:35:00|8567.9|8567|8568.2|8567.3|8568.5|8567.6|8567.6|8566.4|222
1625600400000|2021-07-06 19:40:00|8568.1|8567.2|8568.7|8567.8|8569.2|8568.1|8567.9|8566.8|183
1625600700000|2021-07-06 19:45:00|8568.6|8567.7|8568.1|8567.2|8568.9|8568|8568|8566.8|191
1625601000000|2021-07-06 19:50:00|8567.9|8567|8568.6|8567.7|8569.4|8568.5|8567.9|8566.9|292
1625601300000|2021-07-06 19:55:00|8568.7|8567.8|8567.8|8566.9|8569|8568.1|8566.8|8565.9|369
1625601600000|2021-07-06 20:00:00|8567.6|8566.7|8566.6|8565.7|8568.3|8567.3|8566.3|8565.3|305
1625601900000|2021-07-06 20:05:00|8566.5|8565.6|8566.7|8565.8|8567.7|8566.6|8566.3|8565.4|207
1625602200000|2021-07-06 20:10:00|8566.8|8565.9|8566.5|8565.6|8567.7|8566.8|8566.2|8565.2|193
1625602500000|2021-07-06 20:15:00|8566.4|8565.5|8566.8|8565.9|8567.2|8566.1|8566.4|8565.5|76
1625602800000|2021-07-06 20:20:00|8566.7|8565.8|8566.5|8565.6|8567.2|8566.3|8566.5|8565.5|94
1625603100000|2021-07-06 20:25:00|8566.6|8565.7|8566.6|8565.7|8566.8|8565.8|8565.7|8564.8|160
1625603400000|2021-07-06 20:30:00|8566.7|8565.8|8566.5|8565.6|8567.3|8566.1|8566.2|8565|144
1625603700000|2021-07-06 20:35:00|8566.4|8565.5|8567.3|8565.8|8567.4|8566.1|8566.3|8565.2|160
1625604000000|2021-07-06 20:40:00|8567.4|8565.9|8568.2|8566.7|8568.2|8567.1|8567|8565.8|120
1625604300000|2021-07-06 20:45:00|8568.1|8566.6|8567.7|8566.2|8568.2|8566.7|8567.1|8566|117
1625604600000|2021-07-06 20:50:00|8567.6|8566.1|8567.6|8565.3|8568.7|8566.7|8567|8563.9|873
1625604900000|2021-07-06 20:55:00|8568.3|8565.6|8571.1|8563.8|8573|8566.9|8567.2|8560.7|1044
1625605200000|2021-07-06 21:00:00|8571.9|8562.9|8571.5|8561.7|8575.6|8564.6|8571.3|8561.7|72
1625605500000|2021-07-06 21:05:00|8572.7|8560.8|8572.1|8561.1|8573.2|8562.2|8565|8557.9|210
1625605800000|2021-07-06 21:10:00|8572|8561|8570.7|8559.7|8575.4|8564.4|8569.5|8558.5|135
1625606100000|2021-07-06 21:15:00|8570.4|8559.4|8573.6|8562.6|8573.9|8562.9|8568.5|8557.5|171
1625606400000|2021-07-06 21:20:00|8574|8563|8573.3|8562.3|8574.6|8563.6|8572.7|8561.7|97
1625606700000|2021-07-06 21:25:00|8573.1|8562.1|8569.7|8559.5|8573.5|8562.5|8567.5|8556.5|148
1625607000000|2021-07-06 21:30:00|8569.6|8559.2|8568.5|8560.6|8570.5|8562.6|8567.6|8558.5|175
1625607300000|2021-07-06 21:35:00|8568|8561|8569.5|8560.6|8571.6|8562.5|8567|8558.1|208
1625607600000|2021-07-06 21:40:00|8570.3|8560.8|8566.6|8562.2|8572.8|8562.6|8565.3|8557.7|390
1625607900000|2021-07-06 21:45:00|8566.5|8560.6|8567.5|8559.3|8571.7|8564.6|8566.3|8558.9|914
1625608200000|2021-07-06 21:50:00|8567.4|8559.6|8570.2|8561|8573.9|8565.5|8566.2|8559.1|642
1625608500000|2021-07-06 21:55:00|8570.3|8560.9|8572.2|8561.2|8573.4|8564.4|8567|8558.8|383
1625608800000|2021-07-06 22:00:00|8571.7|8560.7|8565.7|8564.2|8572.8|8564.8|8565.6|8560.7|597
1625609100000|2021-07-06 22:05:00|8566.3|8564|8567.1|8564.1|8567.5|8565.2|8565.6|8562.9|177
1625609400000|2021-07-06 22:10:00|8567|8564.7|8566.6|8565.1|8567.3|8565.2|8566.3|8562.6|139
1625609700000|2021-07-06 22:15:00|8566.7|8565.2|8567.2|8565.7|8567.4|8565.7|8566.2|8564.1|112
1625610000000|2021-07-06 22:20:00|8567.1|8565.6|8565.8|8564.3|8567.5|8565.6|8565.5|8563.7|155
1625610300000|2021-07-06 22:25:00|8566.2|8563.9|8567.2|8565|8567.2|8565.2|8565.6|8563.7|167
1625610600000|2021-07-06 22:30:00|8566.4|8564.9|8566|8564.5|8567.2|8565.6|8565.9|8563.9|162
1625610900000|2021-07-06 22:35:00|8566.1|8564.6|8565.5|8564|8566.7|8565.1|8565.4|8563.9|120
1625611200000|2021-07-06 22:40:00|8565.6|8564.1|8565.9|8564.4|8566.5|8564.8|8565.1|8563.4|140
1625611500000|2021-07-06 22:45:00|8566|8564.5|8565.5|8564|8566.2|8564.7|8565.1|8563.6|95
1625611800000|2021-07-06 22:50:00|8565.4|8563.9|8565.6|8564.1|8566|8564.5|8565.1|8563.6|62
1625612100000|2021-07-06 22:55:00|8565.4|8563.9|8565.7|8564.2|8566.7|8565.2|8565.4|8563.9|94
1625612400000|2021-07-06 23:00:00|8565.8|8564.3|8565|8563.5|8566.2|8564.7|8564.4|8562.9|132
1625612700000|2021-07-06 23:05:00|8565.2|8563.7|8565.4|8563.9|8565.5|8564|8564.8|8563.3|82
1625613000000|2021-07-06 23:10:00|8565.5|8564|8565.8|8564.3|8566.1|8564.6|8565.3|8563.8|81
1625613300000|2021-07-06 23:15:00|8565.9|8564.4|8566.2|8564.7|8566.5|8565|8565.6|8564.2|95
1625613600000|2021-07-06 23:20:00|8566.1|8564.6|8565.7|8564.2|8566.3|8564.8|8565.2|8563.7|149
1625613900000|2021-07-06 23:25:00|8565.6|8564.1|8565.7|8564.2|8565.9|8564.4|8565.5|8564|89
1625614200000|2021-07-06 23:30:00|8565.8|8564.3|8566.2|8564.7|8566.5|8565.1|8565.4|8564.1|122
1625614500000|2021-07-06 23:35:00|8566.1|8564.6|8565.8|8564.3|8566.6|8565.1|8565.7|8564.2|142
1625614800000|2021-07-06 23:40:00|8565.9|8564.4|8566.8|8565.3|8566.9|8565.4|8565.7|8564.3|120
1625615100000|2021-07-06 23:45:00|8566.7|8565.2|8565.9|8564.4|8567.1|8565.6|8565.5|8564.3|149
1625615400000|2021-07-06 23:50:00|8565.8|8564.3|8565.8|8564.3|8565.9|8564.4|8565.1|8563.7|98
1625615700000|2021-07-06 23:55:00|8565.9|8564.4|8565.2|8563.7|8566|8564.5|8565|8563.5|102
1625616000000|2021-07-07 00:00:00|8565.1|8563.6|8565.4|8563.9|8566.1|8564.8|8564.8|8563.3|327
1625616300000|2021-07-07 00:05:00|8565.3|8563.8|8566.1|8564.6|8566.6|8565.1|8565.2|8563.8|264
1625616600000|2021-07-07 00:10:00|8566|8564.5|8566.5|8565.6|8567.2|8565.9|8565.6|8564.4|244
1625616900000|2021-07-07 00:15:00|8566.4|8565.5|8568|8567.1|8569.4|8568.1|8566.3|8565.1|470
1625617200000|2021-07-07 00:20:00|8568.3|8566.8|8567.2|8565.7|8568.5|8567.2|8566.4|8565.2|281
1625617500000|2021-07-07 00:25:00|8567.1|8565.6|8566.7|8565.2|8567.3|8566.1|8566.1|8564.9|236
1625617800000|2021-07-07 00:30:00|8566.6|8565.1|8566.4|8564.9|8567.4|8566.2|8565.8|8564.7|365
1625618100000|2021-07-07 00:35:00|8566.3|8564.8|8566.4|8564.9|8566.7|8565.5|8565.6|8564.5|330
1625618400000|2021-07-07 00:40:00|8566.5|8565|8566.2|8565.3|8566.7|8565.5|8565.3|8564.1|313
1625618700000|2021-07-07 00:45:00|8566.6|8565.1|8566.6|8565.7|8567.2|8566.1|8565.5|8564.5|293
1625619000000|2021-07-07 00:50:00|8566.9|8565.4|8566.4|8564.9|8567.6|8566.3|8565.9|8564.6|364
1625619300000|2021-07-07 00:55:00|8566.5|8565|8568.5|8567|8568.5|8567.3|8565.9|8564.6|482
1625619600000|2021-07-07 01:00:00|8568.4|8566.9|8567.1|8566.2|8568.6|8567.3|8566.7|8565.7|438
1625619900000|2021-07-07 01:05:00|8567|8566.1|8567.4|8565.9|8567.9|8566.7|8567|8565.7|358
1625620200000|2021-07-07 01:10:00|8567|8566.1|8566.5|8565|8567.5|8566.5|8566.2|8565|280
1625620500000|2021-07-07 01:15:00|8566.6|8565.1|8565.8|8564.9|8567.6|8566.4|8564.9|8564|495
1625620800000|2021-07-07 01:20:00|8565.7|8564.8|8565.4|8563.9|8566.7|8565.5|8564.6|8563.7|314
1625621100000|2021-07-07 01:25:00|8565|8564.1|8564|8563.1|8565.4|8564.2|8563.7|8562.4|386
1625621400000|2021-07-07 01:30:00|8564.4|8562.9|8564.4|8563.5|8564.9|8563.7|8563.7|8562.6|347
1625621700000|2021-07-07 01:35:00|8564.3|8563.4|8564.6|8563.1|8565.4|8564.2|8563.9|8562.9|391
1625622000000|2021-07-07 01:40:00|8564.5|8563|8564.7|8563.2|8565|8563.8|8563.6|8562.4|291
1625622300000|2021-07-07 01:45:00|8564.8|8563.3|8564.5|8563.6|8565|8563.9|8563.7|8562.5|258
1625622600000|2021-07-07 01:50:00|8564.8|8563.3|8565.1|8564.2|8565.6|8564.4|8564.3|8563.1|209
1625622900000|2021-07-07 01:55:00|8565|8564.1|8564.9|8564|8565.8|8564.6|8564.6|8563.4|286
1625623200000|2021-07-07 02:00:00|8565|8564.1|8565.6|8564.7|8565.9|8564.8|8564.8|8563.5|267
1625623500000|2021-07-07 02:05:00|8565.7|8564.8|8565.6|8564.7|8566.2|8565.1|8564.9|8563.6|243
1625623800000|2021-07-07 02:10:00|8565.7|8564.8|8567.8|8566.3|8567.8|8566.7|8565.4|8564.2|232
1625624100000|2021-07-07 02:15:00|8567.6|8566.7|8568.3|8567.4|8568.4|8567.5|8567.3|8566.1|273
1625624400000|2021-07-07 02:20:00|8568.4|8567.5|8568.2|8567.3|8569.3|8568.3|8568|8566.9|214
1625624700000|2021-07-07 02:25:00|8568.1|8567.2|8568.4|8567.5|8568.8|8567.7|8567.8|8566.7|208
1625625000000|2021-07-07 02:30:00|8568.5|8567.6|8569|8568.1|8569.3|8568.2|8568.1|8567|190
1625625300000|2021-07-07 02:35:00|8568.9|8568|8569.6|8568.7|8570.2|8569.1|8568.6|8567.6|201
1625625600000|2021-07-07 02:40:00|8569.7|8568.2|8569.6|8568.7|8570.2|8569|8569.1|8567.8|208
1625625900000|2021-07-07 02:45:00|8570|8568.5|8569.6|8568.1|8570.4|8569.3|8569.2|8568.1|177
1625626200000|2021-07-07 02:50:00|8569.7|8568.2|8568.7|8567.8|8569.9|8568.8|8568.7|8567.5|199
1625626500000|2021-07-07 02:55:00|8568.5|8567.6|8568.6|8567.7|8569.2|8568.1|8568.3|8567.1|258
1625626800000|2021-07-07 03:00:00|8568.9|8567.4|8569.2|8568.3|8570|8568.7|8568.6|8567.4|292
1625627100000|2021-07-07 03:05:00|8569.3|8568.4|8569.4|8568.5|8569.9|8569|8568.7|8567.6|195
1625627400000|2021-07-07 03:10:00|8569.3|8568.4|8569|8568.1|8570.2|8569.1|8568.9|8567.8|239
1625627700000|2021-07-07 03:15:00|8568.9|8568|8570.1|8569.2|8570.2|8569.3|8568.4|8567.5|177
1625628000000|2021-07-07 03:20:00|8570.2|8569.3|8569.9|8568.4|8570.6|8569.6|8569.3|8568.2|185
1625628300000|2021-07-07 03:25:00|8569.6|8568.7|8568.5|8567|8569.9|8568.8|8567.5|8566.3|273
1625628600000|2021-07-07 03:30:00|8568.2|8567.3|8569.9|8569|8570.3|8569.1|8568.2|8567|211
1625628900000|2021-07-07 03:35:00|8570|8569.1|8570.2|8568.7|8570.3|8569.2|8569.2|8568|183
1625629200000|2021-07-07 03:40:00|8570.3|8568.8|8569.8|8568.3|8570.5|8569.4|8569.3|8568.1|228
1625629500000|2021-07-07 03:45:00|8569.9|8568.4|8569.4|8568.5|8569.9|8568.6|8568.9|8567.7|141
1625629800000|2021-07-07 03:50:00|8569.3|8568.4|8568.6|8567.7|8569.4|8568.5|8568.3|8567.1|121
1625630100000|2021-07-07 03:55:00|8568.7|8567.8|8568.9|8567.4|8569|8567.8|8568|8567|138
1625630400000|2021-07-07 04:00:00|8569|8567.5|8568.4|8567.5|8569.1|8567.9|8568.2|8567.1|79
1625630700000|2021-07-07 04:05:00|8568.3|8567.4|8569.3|8567.8|8569.3|8568.3|8568.3|8567.2|108
1625631000000|2021-07-07 04:10:00|8569.4|8567.9|8568.9|8568|8569.4|8568.2|8568.8|8567.6|83
1625631300000|2021-07-07 04:15:00|8569.3|8567.8|8568.6|8567.1|8569.6|8568.4|8568.2|8566.9|115
1625631600000|2021-07-07 04:20:00|8568.3|8567.4|8567.7|8566.8|8568.7|8567.7|8567.5|8566.4|128
1625631900000|2021-07-07 04:25:00|8567.8|8566.9|8567.5|8566|8568|8566.9|8567.1|8565.9|162
1625632200000|2021-07-07 04:30:00|8567.4|8565.9|8567.8|8566.9|8568.5|8567.2|8567|8565.8|154
1625632500000|2021-07-07 04:35:00|8567.9|8567|8567.9|8567|8568.8|8567.7|8567.7|8566.5|230
1625632800000|2021-07-07 04:40:00|8568.2|8566.7|8568.3|8567.4|8569|8567.8|8567.6|8566.5|194
1625633100000|2021-07-07 04:45:00|8568.6|8567.1|8567.9|8566.4|8569.2|8568|8567.6|8566.3|257
1625633400000|2021-07-07 04:50:00|8567.6|8566.7|8567.7|8566.2|8568.2|8567.1|8567|8565.9|277
1625633700000|2021-07-07 04:55:00|8567.8|8566.3|8567.2|8566.3|8568|8566.9|8566.9|8565.7|281
1625634000000|2021-07-07 05:00:00|8567|8566.1|8567.7|8566.8|8568.1|8566.9|8566.8|8565.6|213
1625634300000|2021-07-07 05:05:00|8567.6|8566.7|8567.4|8566.5|8568.1|8566.9|8567.3|8565.9|195
1625634600000|2021-07-07 05:10:00|8567.5|8566.6|8568.9|8568|8569.2|8568.2|8566.4|8565.3|396
1625634900000|2021-07-07 05:15:00|8569.1|8567.6|8568.2|8566.7|8569.8|8568.6|8567.2|8566|263
1625635200000|2021-07-07 05:20:00|8568.1|8566.6|8567.8|8566.9|8568.6|8567.5|8567.8|8566.6|183
1625635500000|2021-07-07 05:25:00|8567.9|8567|8566.1|8565.2|8567.9|8567|8565.8|8564.8|226
1625635800000|2021-07-07 05:30:00|8566|8565.1|8565.8|8564.9|8566.2|8565.3|8565.5|8564.6|166
1625636100000|2021-07-07 05:35:00|8565.9|8565|8565.9|8564.4|8567.2|8566|8565.3|8564.3|267
1625636400000|2021-07-07 05:40:00|8565.6|8564.7|8567.6|8566.7|8568|8566.8|8565.6|8564.6|274
1625636700000|2021-07-07 05:45:00|8567.5|8566.6|8568.2|8567.3|8568.6|8567.5|8566.6|8565.5|284
1625637000000|2021-07-07 05:50:00|8568|8567.1|8567.2|8566.3|8568.3|8567.2|8566.9|8565.8|176
1625637300000|2021-07-07 05:55:00|8567.1|8566.2|8566.5|8565|8567.7|8566.6|8566.5|8565|252
1625637600000|2021-07-07 06:00:00|8566.7|8565.2|8566|8564.5|8567.2|8566|8564.9|8563.7|382
1625637900000|2021-07-07 06:05:00|8565.9|8564.4|8566.8|8565.9|8567.2|8566.3|8565.1|8563.9|293
1625638200000|2021-07-07 06:10:00|8566.6|8565.7|8566.7|8565.8|8567.5|8566.6|8566.1|8565|381
1625638500000|2021-07-07 06:15:00|8566.5|8565.6|8564|8563.1|8567.6|8566.6|8564|8562.8|365
1625638800000|2021-07-07 06:20:00|8564.1|8563.2|8561.8|8560.9|8564.7|8563.6|8561.8|8560.9|276
1625639100000|2021-07-07 06:25:00|8561.9|8561|8562.4|8561.5|8565.4|8564.3|8561.5|8560.6|362
1625639400000|2021-07-07 06:30:00|8562.3|8561.4|8563.2|8562.3|8564.8|8563.6|8561.3|8560.4|363
1625639700000|2021-07-07 06:35:00|8563.3|8562.4|8565.9|8565|8566.6|8565.7|8563.1|8562.2|367
1625640000000|2021-07-07 06:40:00|8565.8|8564.9|8566.9|8565.4|8567|8566|8565.2|8564.3|246
1625640300000|2021-07-07 06:45:00|8566.7|8565.2|8565.4|8564.5|8566.8|8565.8|8564.7|8563.8|346
1625640600000|2021-07-07 06:50:00|8565.3|8564.4|8566.2|8565.3|8567|8566.1|8565.3|8564.4|248
1625640900000|2021-07-07 06:55:00|8566.3|8565.4|8565.5|8564.6|8566.3|8565.4|8564.2|8563|296
1625641200000|2021-07-07 07:00:00|8565.9|8564.4|8564.2|8563.3|8566.9|8565.7|8563.6|8562.6|494
1625641500000|2021-07-07 07:05:00|8564.3|8563.4|8569.7|8568.8|8571.3|8570.1|8564.2|8563.3|563
1625641800000|2021-07-07 07:10:00|8569.9|8569|8569.1|8567.6|8570.4|8569.5|8566.4|8565.5|501
1625642100000|2021-07-07 07:15:00|8569.2|8568.2|8569.7|8568.8|8570.3|8569.4|8566.9|8566|533
1625642400000|2021-07-07 07:20:00|8569.8|8568.9|8571.7|8570.8|8574|8573.1|8568.2|8567.3|517
1625642700000|2021-07-07 07:25:00|8571.8|8570.9|8570.6|8569.1|8572.2|8571.3|8568.7|8567.8|465
1625643000000|2021-07-07 07:30:00|8570.5|8569|8565.8|8564.9|8570.5|8569.4|8565.6|8564.7|512
1625643300000|2021-07-07 07:35:00|8565.9|8565|8566.9|8566|8568.9|8568|8565.6|8564.7|545
1625643600000|2021-07-07 07:40:00|8566.8|8565.9|8567.7|8566.8|8568.6|8567.7|8565.7|8564.8|539
1625643900000|2021-07-07 07:45:00|8568.1|8566.6|8568.2|8567.3|8568.4|8567.5|8564.4|8563.5|596
1625644200000|2021-07-07 07:50:00|8568.3|8567.4|8570.1|8569.2|8570.9|8570|8568.1|8567.2|408
1625644500000|2021-07-07 07:55:00|8570.2|8569.3|8569.6|8568.1|8570.9|8570|8567.7|8566.8|488
1625644800000|2021-07-07 08:00:00|8569.3|8568.4|8568.3|8567.4|8571.3|8570.2|8567|8566.1|654
1625645100000|2021-07-07 08:05:00|8568.4|8567.5|8567.4|8566.5|8569.2|8568.3|8566.6|8565.7|511
1625645400000|2021-07-07 08:10:00|8567.3|8566.4|8566.8|8565.3|8569|8568.1|8566.1|8565.2|433
1625645700000|2021-07-07 08:15:00|8566.5|8565.6|8567.1|8566.2|8567.5|8566.6|8565.8|8564.9|425
1625646000000|2021-07-07 08:20:00|8567|8566.1|8569|8568.1|8569.4|8568.3|8566.9|8566|413
1625646300000|2021-07-07 08:25:00|8568.9|8568|8568.8|8567.9|8570.4|8569.5|8568.2|8567.3|411
1625646600000|2021-07-07 08:30:00|8568.6|8567.7|8570|8569.1|8570.2|8569.3|8567.4|8566.5|358
1625646900000|2021-07-07 08:35:00|8569.8|8568.9|8568.6|8567.7|8570.3|8569.4|8568.1|8567.2|438
1625647200000|2021-07-07 08:40:00|8568.5|8567.6|8569.5|8568.6|8569.8|8568.9|8567.4|8566.5|365
1625647500000|2021-07-07 08:45:00|8569.3|8568.4|8570.7|8569.8|8571.1|8570.2|8569.1|8568|327
1625647800000|2021-07-07 08:50:00|8570.8|8569.9|8576.9|8576|8577|8576.1|8570|8569.1|431
1625648100000|2021-07-07 08:55:00|8577|8576.1|8581.7|8580.2|8582|8581.1|8576.8|8575.7|615
1625648400000|2021-07-07 09:00:00|8581.6|8580.1|8580|8579.1|8583.3|8582.4|8578.8|8577.9|621
1625648700000|2021-07-07 09:05:00|8580.1|8579.2|8578.6|8577.7|8580.4|8579.5|8576.9|8576|374
1625649000000|2021-07-07 09:10:00|8578.7|8577.8|8570.6|8569.1|8578.7|8577.8|8569.2|8568.3|474
1625649300000|2021-07-07 09:15:00|8570.4|8569.5|8569.2|8568.3|8570.8|8569.9|8568|8567.1|425
1625649600000|2021-07-07 09:20:00|8569.3|8568.4|8568.5|8567.6|8569.5|8568.6|8566.8|8565.9|469
1625649900000|2021-07-07 09:25:00|8568.4|8567.5|8566|8565.1|8569.4|8568.2|8565.4|8564.5|443
1625650200000|2021-07-07 09:30:00|8565.9|8565|8565.7|8564.8|8566.4|8565.5|8563.7|8562.7|442
1625650500000|2021-07-07 09:35:00|8565.6|8564.7|8564.8|8563.9|8566.2|8565.3|8564.7|8563.8|316
1625650800000|2021-07-07 09:40:00|8564.7|8563.8|8563.4|8562.5|8565.1|8564.1|8562.7|8561.6|285
1625651100000|2021-07-07 09:45:00|8563.5|8562.6|8566.8|8565.9|8566.9|8566|8563|8562.1|301
1625651400000|2021-07-07 09:50:00|8566.7|8565.8|8569.3|8568.4|8570.2|8569.1|8566.7|8565.5|388
1625651700000|2021-07-07 09:55:00|8569.7|8568.2|8565.7|8564.8|8569.8|8568.6|8565.7|8564.8|414
1625652000000|2021-07-07 10:00:00|8565.6|8564.7|8565.9|8565|8566.3|8565.2|8564.6|8563.5|417
1625652300000|2021-07-07 10:05:00|8566|8565.1|8565|8564.1|8566.8|8565.9|8564.7|8563.5|284
1625652600000|2021-07-07 10:10:00|8564.9|8564|8561.6|8560.7|8564.9|8564|8561.5|8560.6|404
1625652900000|2021-07-07 10:15:00|8562|8560.5|8557.8|8556.9|8562|8561|8557.7|8556.8|348
1625653200000|2021-07-07 10:20:00|8557.3|8556.4|8556.3|8555.4|8557.5|8556.5|8555.4|8554.5|410
1625653500000|2021-07-07 10:25:00|8556.4|8555.5|8553|8552.1|8556.9|8556|8552.9|8552|465
1625653800000|2021-07-07 10:30:00|8553.3|8552.4|8554|8553.1|8554.3|8553.4|8551|8550|426
1625654100000|2021-07-07 10:35:00|8554.1|8553.2|8556.6|8555.7|8556.9|8555.8|8552.3|8551.4|421
1625654400000|2021-07-07 10:40:00|8556.5|8555.6|8556.6|8555.7|8558.3|8557.4|8555.4|8554.5|312
1625654700000|2021-07-07 10:45:00|8556.5|8555.6|8550.4|8549.5|8557.4|8556.5|8550.4|8549.5|483
1625655000000|2021-07-07 10:50:00|8550.5|8549.6|8553.6|8552.7|8554.2|8553.3|8550.5|8549.6|369
1625655300000|2021-07-07 10:55:00|8553.5|8552.6|8551.1|8550.2|8553.9|8552.9|8550.5|8549.6|364
1625655600000|2021-07-07 11:00:00|8551.2|8550.3|8550.9|8550|8553.5|8552.4|8549.7|8548.7|449
1625655900000|2021-07-07 11:05:00|8551|8550.1|8550.3|8549.4|8552.2|8551.1|8549.6|8548.7|343
1625656200000|2021-07-07 11:10:00|8550.4|8549.5|8548.9|8548|8550.4|8549.5|8548.6|8547.7|369
1625656500000|2021-07-07 11:15:00|8549|8548.1|8549.4|8548.5|8550.1|8548.9|8547.7|8546.8|335
1625656800000|2021-07-07 11:20:00|8549.9|8549|8552|8551.1|8553.3|8552.1|8549.8|8548.9|380
1625657100000|2021-07-07 11:25:00|8552.1|8551.2|8549|8548.1|8553.5|8552.6|8548.3|8547.4|416
1625657400000|2021-07-07 11:30:00|8549.1|8548.2|8547.3|8546.4|8550.2|8549.3|8546.9|8546|365
1625657700000|2021-07-07 11:35:00|8547.2|8546.3|8547.1|8546.2|8548.5|8547.6|8547.1|8546.2|287
1625658000000|2021-07-07 11:40:00|8547.2|8546.3|8547.8|8546.9|8548.1|8547|8544.9|8544|411
1625658300000|2021-07-07 11:45:00|8547.9|8547|8548.4|8546.9|8548.6|8547.3|8546.3|8545.4|303
1625658600000|2021-07-07 11:50:00|8548.5|8547|8547.1|8546.2|8549.1|8548|8546.6|8545.7|300
1625658900000|2021-07-07 11:55:00|8547.4|8546.5|8548.7|8547.8|8549.6|8548.7|8547.1|8546.2|359
1625659200000|2021-07-07 12:00:00|8548.6|8547.7|8549.5|8548.6|8549.9|8548.7|8547.4|8546.2|479
1625659500000|2021-07-07 12:05:00|8549.6|8548.7|8550.6|8549.7|8552.3|8551.2|8549.4|8548.2|560
1625659800000|2021-07-07 12:10:00|8550.5|8549.6|8550.3|8549.4|8551.2|8550.1|8548.9|8547.4|437
1625660100000|2021-07-07 12:15:00|8550.4|8548.9|8551.6|8550.7|8552.8|8551.7|8549.6|8548.3|713
1625660400000|2021-07-07 12:20:00|8551.7|8550.8|8549.3|8548.4|8552.4|8551.2|8548.4|8547.3|615
1625660700000|2021-07-07 12:25:00|8549.4|8548.5|8549.2|8548.3|8550.6|8549.6|8548.6|8547.4|570
1625661000000|2021-07-07 12:30:00|8549.1|8548.2|8549.2|8547.7|8551|8550|8548.5|8547.4|716
1625661300000|2021-07-07 12:35:00|8549.1|8547.6|8549.9|8549|8550.6|8549.5|8546.9|8545.8|625
1625661600000|2021-07-07 12:40:00|8549.7|8548.8|8553.5|8552|8553.5|8552.2|8549.5|8548.4|450
1625661900000|2021-07-07 12:45:00|8553.4|8551.9|8549.5|8548|8553.7|8552.3|8547.6|8546.7|618
1625662200000|2021-07-07 12:50:00|8549.2|8548.3|8549.4|8548.5|8550.8|8549.9|8548.1|8546.9|513
1625662500000|2021-07-07 12:55:00|8549.3|8548.4|8549.6|8548.1|8550.5|8549.4|8548.1|8547|452
1625662800000|2021-07-07 13:00:00|8549.5|8548.6|8550.8|8549.3|8551.7|8550.5|8548.7|8547.8|629
1625663100000|2021-07-07 13:05:00|8550.9|8549.4|8549.1|8547.6|8551.5|8550.5|8548.1|8546.6|483
1625663400000|2021-07-07 13:10:00|8548.9|8547.4|8548|8546.5|8549.2|8548|8546.7|8545.6|635
1625663700000|2021-07-07 13:15:00|8547.9|8546.4|8551.3|8549.8|8551.9|8550.7|8546.3|8545.1|508
1625664000000|2021-07-07 13:20:00|8551.4|8549.9|8553.8|8552.9|8553.9|8552.9|8550.8|8549.6|438
1625664300000|2021-07-07 13:25:00|8553.7|8552.8|8554|8552.5|8555.7|8554.5|8553.4|8552.3|320
1625664600000|2021-07-07 13:30:00|8553.9|8552.4|8547.6|8546.7|8554.9|8553.6|8547.6|8546.5|591
1625664900000|2021-07-07 13:35:00|8547.8|8546.9|8545.6|8544.1|8548.1|8547|8544.9|8543.6|485
1625665200000|2021-07-07 13:40:00|8545.7|8544.2|8548.7|8547.8|8549.8|8548.5|8544.3|8542.8|535
1625665500000|2021-07-07 13:45:00|8548.9|8547.4|8548.5|8547.6|8549.4|8548.3|8546.9|8545.7|484
1625665800000|2021-07-07 13:50:00|8548.6|8547.7|8551.1|8549.6|8551.3|8549.8|8548.6|8547.6|547
1625666100000|2021-07-07 13:55:00|8551|8549.5|8549.2|8547.7|8551|8549.8|8548.1|8546.8|430
1625666400000|2021-07-07 14:00:00|8549.1|8547.6|8556|8555.1|8556.3|8555.3|8549.1|8547.6|701
1625666700000|2021-07-07 14:05:00|8556.1|8555.2|8556.4|8554.9|8557.6|8556.3|8554.1|8552.7|899
1625667000000|2021-07-07 14:10:00|8556.5|8555|8558.8|8557.3|8559.4|8558.1|8556.2|8554.9|713
1625667300000|2021-07-07 14:15:00|8558.7|8557.2|8557.9|8557|8559.4|8558|8556.4|8555.2|656
1625667600000|2021-07-07 14:20:00|8558.2|8556.7|8558.4|8556.9|8560.1|8558.7|8556.9|8555.6|693
1625667900000|2021-07-07 14:25:00|8558.2|8557.3|8563|8561.5|8564.1|8562.8|8558.2|8557.1|739
1625668200000|2021-07-07 14:30:00|8563.1|8561.6|8565.5|8564|8565.6|8564.5|8562.1|8560.9|808
1625668500000|2021-07-07 14:35:00|8565.6|8564.1|8567.5|8566|8568.4|8567|8563|8562|829
1625668800000|2021-07-07 14:40:00|8567.4|8565.9|8568.3|8566.8|8569.5|8568.1|8566.8|8565.3|734
1625669100000|2021-07-07 14:45:00|8568.2|8566.7|8569.8|8568.3|8570.4|8569|8567|8565.6|698
1625669400000|2021-07-07 14:50:00|8569.9|8568.4|8565.3|8563.8|8570.8|8569.5|8564.7|8563.3|754
1625669700000|2021-07-07 14:55:00|8565.2|8563.7|8564.3|8562.8|8566.7|8565.6|8562.6|8561.4|818
1625670000000|2021-07-07 15:00:00|8564.7|8563.4|8561.9|8560.4|8566.6|8565.1|8561.2|8560|739
1625670300000|2021-07-07 15:05:00|8562|8560.5|8559.7|8558.2|8562|8560.8|8559.2|8558|703
1625670600000|2021-07-07 15:10:00|8559.6|8558.1|8563.5|8562|8563.5|8562.6|8558.8|8557.8|681
1625670900000|2021-07-07 15:15:00|8563.4|8562.5|8564.2|8563.3|8564.7|8563.8|8562.9|8561.7|484
1625671200000|2021-07-07 15:20:00|8564.1|8563.2|8564.8|8563.9|8566.2|8565.1|8563.3|8562.4|590
1625671500000|2021-07-07 15:25:00|8565.1|8563.6|8566.2|8564.7|8567|8565.9|8564.1|8562.7|615
1625671800000|2021-07-07 15:30:00|8565.8|8564.9|8564.6|8563.7|8566.5|8565.4|8562.4|8561.5|595
1625672100000|2021-07-07 15:35:00|8564.5|8563.6|8563|8562.1|8566.4|8565.2|8562|8561.1|550
1625672400000|2021-07-07 15:40:00|8563.2|8562.3|8561.8|8560.9|8563.7|8562.8|8561.1|8560.2|422
1625672700000|2021-07-07 15:45:00|8561.7|8560.8|8559.2|8558.3|8562.3|8561.4|8559.2|8558.3|463
1625673000000|2021-07-07 15:50:00|8559.3|8558.4|8559.4|8558.5|8560.8|8559.4|8558.6|8557.4|493
1625673300000|2021-07-07 15:55:00|8559.3|8558.4|8558.2|8557.3|8560.7|8559.7|8558|8556.9|570
1625673600000|2021-07-07 16:00:00|8558.3|8557.4|8556.1|8555.2|8558.7|8557.6|8554.7|8553.6|561
1625673900000|2021-07-07 16:05:00|8556|8555.1|8558|8556.5|8558.1|8556.8|8555.3|8554.1|424
1625674200000|2021-07-07 16:10:00|8557.9|8556.4|8555|8553.5|8557.9|8556.7|8554.2|8553|435
1625674500000|2021-07-07 16:15:00|8555.1|8553.6|8554.6|8553.7|8556.1|8555|8554|8553.1|443
1625674800000|2021-07-07 16:20:00|8554.5|8553.6|8556.2|8555.3|8556.5|8555.4|8554.3|8553.3|331
1625675100000|2021-07-07 16:25:00|8556.1|8555.2|8558.4|8556.9|8558.5|8557.2|8556.1|8555.1|428
1625675400000|2021-07-07 16:30:00|8558.5|8557|8554.4|8553.5|8558.5|8557|8554.4|8553.2|387
1625675700000|2021-07-07 16:35:00|8554.5|8553.6|8556.1|8554.6|8556.6|8555.5|8554.3|8553.4|254
1625676000000|2021-07-07 16:40:00|8556.2|8554.7|8553.9|8553|8556.7|8555.6|8553.9|8552.8|294
1625676300000|2021-07-07 16:45:00|8554|8553.1|8553.8|8552.9|8554.9|8553.7|8553.6|8552.5|287
1625676600000|2021-07-07 16:50:00|8553.9|8553|8555.2|8554.3|8555.3|8554.4|8553.1|8552.2|350
1625676900000|2021-07-07 16:55:00|8555.3|8554.4|8553.3|8552.4|8555.6|8554.4|8553.2|8552|336
1625677200000|2021-07-07 17:00:00|8553.6|8552.1|8553.7|8552.2|8553.9|8552.6|8552.8|8551.3|257
1625677500000|2021-07-07 17:05:00|8553.8|8552.3|8554.5|8553|8554.8|8553.5|8552.7|8551.5|201
1625677800000|2021-07-07 17:10:00|8554.6|8553.1|8554.1|8553.2|8554.8|8553.8|8553.6|8552.1|275
1625678100000|2021-07-07 17:15:00|8554.4|8552.9|8554.8|8553.3|8554.9|8553.4|8553.4|8552.3|208
1625678400000|2021-07-07 17:20:00|8554.7|8553.2|8558.4|8557.5|8558.7|8557.5|8554.4|8552.9|291
1625678700000|2021-07-07 17:25:00|8558.7|8557.2|8555|8554.1|8559.1|8557.8|8554.9|8554|261
1625679000000|2021-07-07 17:30:00|8554.9|8554|8554.5|8553|8555|8554.1|8553.2|8552.1|300
1625679300000|2021-07-07 17:35:00|8554.6|8553.1|8555.1|8553.6|8555.3|8554.1|8553.6|8552.5|225
1625679600000|2021-07-07 17:40:00|8555.2|8553.7|8554.8|8553.9|8556|8554.8|8554.5|8553.2|296
1625679900000|2021-07-07 17:45:00|8554.5|8553.6|8555.4|8554.5|8555.7|8554.5|8554.4|8553.4|261
1625680200000|2021-07-07 17:50:00|8555.3|8554.4|8555.2|8554.3|8555.8|8554.7|8554.8|8553.6|186
1625680500000|2021-07-07 17:55:00|8555|8554.1|8557|8553.3|8557.6|8556.1|8554.8|8553.1|364
1625680800000|2021-07-07 18:00:00|8557.1|8553.4|8555.7|8554.2|8557.9|8556.4|8554.6|8552.7|1134
1625681100000|2021-07-07 18:05:00|8555.6|8554.1|8556.4|8555.5|8558.3|8557|8555|8553.5|1062
1625681400000|2021-07-07 18:10:00|8556.3|8555.4|8556.2|8555.3|8558.1|8557.2|8555.4|8554.4|758
1625681700000|2021-07-07 18:15:00|8556.1|8555.2|8553.9|8553|8557.2|8556|8553.1|8552.1|594
1625682000000|2021-07-07 18:20:00|8553.8|8552.9|8554.7|8553.8|8555.8|8554.9|8553.8|8552.9|456
1625682300000|2021-07-07 18:25:00|8554.8|8553.9|8555|8554.1|8555.3|8554.3|8552.8|8551.8|391
1625682600000|2021-07-07 18:30:00|8554.9|8554|8553.7|8552.8|8555.3|8554.3|8553.3|8552.4|363
1625682900000|2021-07-07 18:35:00|8553.8|8552.9|8554.4|8552.9|8555.5|8554.3|8553.1|8552.2|342
1625683200000|2021-07-07 18:40:00|8554.5|8553|8554.6|8553.7|8555.7|8554.8|8554|8553|342
1625683500000|2021-07-07 18:45:00|8554.5|8553.6|8554|8553.1|8555.5|8554.6|8554|8552.9|270
1625683800000|2021-07-07 18:50:00|8553.9|8553|8555.3|8554.4|8555.6|8554.5|8553.9|8552.9|273
1625684100000|2021-07-07 18:55:00|8555.2|8554.3|8554.7|8553.8|8556.2|8555.2|8554.2|8553.3|307
1625684400000|2021-07-07 19:00:00|8554.6|8553.7|8554.8|8553.9|8556.1|8555|8554.4|8553.5|372
1625684700000|2021-07-07 19:05:00|8554.7|8553.8|8554.9|8554|8556|8554.9|8553.2|8551.9|465
1625685000000|2021-07-07 19:10:00|8554.8|8553.9|8553.4|8552.5|8555.3|8554.4|8552.5|8551.4|423
1625685300000|2021-07-07 19:15:00|8553.3|8552.4|8552.5|8551.6|8553.8|8552.8|8552.3|8551.2|354
1625685600000|2021-07-07 19:20:00|8552.6|8551.7|8551.8|8550.3|8552.9|8551.8|8550.9|8550|409
1625685900000|2021-07-07 19:25:00|8551.4|8550.5|8551.8|8550.9|8552|8551.1|8550.8|8549.6|317
1625686200000|2021-07-07 19:30:00|8551.9|8551|8550.5|8549.6|8552.3|8551.4|8550.2|8549.3|283
1625686500000|2021-07-07 19:35:00|8550.4|8549.5|8551|8550.1|8551.4|8550.5|8550.3|8549.4|207
1625686800000|2021-07-07 19:40:00|8550.9|8550|8552.4|8550.9|8552.5|8551.4|8550.9|8550|142
1625687100000|2021-07-07 19:45:00|8552.2|8551.3|8552|8551.1|8552.7|8551.8|8551.7|8550.8|272
1625687400000|2021-07-07 19:50:00|8551.8|8550.9|8552.4|8551.5|8553|8551.8|8551.7|8550.6|171
1625687700000|2021-07-07 19:55:00|8552.5|8551.6|8548.2|8547.3|8552.6|8551.7|8547.4|8546.2|783
1625688000000|2021-07-07 20:00:00|8548.1|8547.2|8548.4|8546.9|8548.6|8547.4|8545.6|8544.3|585
1625688300000|2021-07-07 20:05:00|8548.5|8547|8547.9|8546.4|8549.6|8548.5|8547.5|8546.4|291
1625688600000|2021-07-07 20:10:00|8548|8546.5|8546|8544.5|8548.4|8547.3|8544.8|8543.6|318
1625688900000|2021-07-07 20:15:00|8545.9|8544.4|8546.6|8545.1|8546.6|8545.4|8544.7|8543.5|142
1625689200000|2021-07-07 20:20:00|8546.5|8545|8545.4|8544.5|8546.9|8545.5|8544.5|8543.5|173
1625689500000|2021-07-07 20:25:00|8545.3|8544.4|8545.4|8543.9|8546.6|8545.4|8544.8|8543.5|172
1625689800000|2021-07-07 20:30:00|8545.2|8544.3|8544.6|8543.7|8545.7|8544.4|8544.5|8543.3|97
1625690100000|2021-07-07 20:35:00|8544.5|8543.6|8545.3|8543.8|8545.4|8543.9|8544.3|8543|160
1625690400000|2021-07-07 20:40:00|8545.2|8543.7|8545.3|8543.8|8545.8|8544.4|8544.9|8543.6|192
1625690700000|2021-07-07 20:45:00|8545.2|8543.7|8544.9|8543.4|8545.4|8544.1|8544.7|8543.2|175
1625691000000|2021-07-07 20:50:00|8545|8543.5|8544.9|8543.4|8547.8|8544.5|8544.6|8540.7|961
1625691300000|2021-07-07 20:55:00|8545.3|8543.8|8546.7|8540.9|8551|8544.1|8544.4|8538.2|1255
1625691600000|2021-07-07 21:00:00|8545.9|8541|8552.9|8541.9|8552.9|8541.9|8545.9|8538|56
1625691900000|2021-07-07 21:05:00|8555|8544|8549.7|8538.7|8555|8544|8547.6|8536.8|172
1625692200000|2021-07-07 21:10:00|8549.6|8538.6|8549|8540.8|8552|8542.5|8546.9|8535.9|160
1625692500000|2021-07-07 21:15:00|8549.4|8540.7|8548.5|8539.9|8551.7|8542.7|8545.8|8535.7|207
1625692800000|2021-07-07 21:20:00|8548.4|8540.4|8552|8541.1|8556.1|8545.1|8544.7|8539.3|185
1625693100000|2021-07-07 21:25:00|8551|8540.6|8550.9|8542.1|8554.7|8543.7|8546|8538|159
1625693400000|2021-07-07 21:30:00|8551.8|8542.4|8547.4|8542.6|8553.2|8546|8546.6|8539|191
1625693700000|2021-07-07 21:35:00|8546.9|8543.9|8549.4|8541.6|8552.3|8545.6|8546.9|8540.3|219
1625694000000|2021-07-07 21:40:00|8549.7|8541.4|8550.8|8541.2|8555.4|8545.1|8546.3|8538.9|292
1625694300000|2021-07-07 21:45:00|8550.2|8542|8548.2|8543.4|8553.9|8545.6|8547.1|8540.3|201
1625694600000|2021-07-07 21:50:00|8548|8543.5|8547.4|8543.3|8551.2|8545.8|8546.6|8539.6|165
1625694900000|2021-07-07 21:55:00|8547.5|8543.9|8549.4|8543.6|8550.6|8546|8546.9|8542.9|142
1625695200000|2021-07-07 22:00:00|8548.7|8544.2|8548.3|8544.7|8553.2|8545.9|8547.2|8536.2|605
1625695500000|2021-07-07 22:05:00|8548|8543.7|8547.9|8544.1|8551|8545.7|8546.7|8542.4|256
1625695800000|2021-07-07 22:10:00|8547.7|8544.4|8549.2|8544.5|8553.2|8545.8|8547|8542.2|230
1625696100000|2021-07-07 22:15:00|8548.8|8544.8|8546.5|8545|8550.2|8545.8|8546.2|8542.1|249
1625696400000|2021-07-07 22:20:00|8546.9|8544.6|8547.5|8543.4|8549.4|8545.6|8546.2|8542|203
1625696700000|2021-07-07 22:25:00|8548.1|8543.7|8547|8545.5|8550|8545.5|8546.3|8543|302
1625697000000|2021-07-07 22:30:00|8548|8545.4|8549.3|8545.6|8551|8545.8|8546.9|8543.6|245
1625697300000|2021-07-07 22:35:00|8548.8|8545.1|8547.4|8544.3|8551.2|8546|8546.4|8541.9|271
1625697600000|2021-07-07 22:40:00|8547.6|8544|8547.4|8545.9|8550.4|8545.9|8546.7|8541.8|199
1625697900000|2021-07-07 22:45:00|8546.9|8545.4|8547.9|8545.7|8550.9|8546.1|8546.5|8541.9|268
1625698200000|2021-07-07 22:50:00|8548.2|8545.5|8548|8546.5|8549.2|8546.6|8547.3|8545.4|135
1625698500000|2021-07-07 22:55:00|8548.4|8546.9|8548|8545.6|8549.8|8546.9|8546.9|8545|150
1625698800000|2021-07-07 23:00:00|8547.9|8546.1|8547.8|8546.3|8549|8546.5|8547.3|8545.8|132
1625699100000|2021-07-07 23:05:00|8547.9|8546.4|8547.1|8545.6|8548.3|8546.8|8547.1|8545.6|114
1625699400000|2021-07-07 23:10:00|8547|8545.5|8547.4|8545.9|8547.7|8546.2|8546.9|8545.4|98
1625699700000|2021-07-07 23:15:00|8547.3|8545.8|8547.1|8545.6|8547.6|8546.1|8546.9|8545.4|114
1625700000000|2021-07-07 23:20:00|8547.2|8545.7|8547.2|8545.7|8547.8|8546.3|8546.9|8545.4|157
1625700300000|2021-07-07 23:25:00|8547.3|8545.8|8547.3|8545.8|8547.5|8546|8547|8545.5|97
1625700600000|2021-07-07 23:30:00|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8547.2|8545.7|87
1625700900000|2021-07-07 23:35:00|8547.3|8545.8|8547.8|8546.3|8547.9|8546.4|8547.3|8545.8|104
1625701200000|2021-07-07 23:40:00|8547.7|8546.2|8547.1|8545.6|8547.8|8546.3|8547|8545.5|83
1625701500000|2021-07-07 23:45:00|8547.2|8545.7|8547.4|8545.9|8547.5|8546.3|8546.9|8545.4|108
1625701800000|2021-07-07 23:50:00|8547.3|8545.8|8547|8545.5|8547.7|8546.4|8546.5|8545|105
1625702100000|2021-07-07 23:55:00|8546.9|8545.4|8546.6|8545.1|8547.3|8545.8|8546.6|8545.1|130
1625702400000|2021-07-08 00:00:00|8546.7|8545.2|8547.2|8545.7|8548.7|8547.6|8546.6|8545.1|319
1625702700000|2021-07-08 00:05:00|8547.1|8545.6|8546.6|8545.1|8547.1|8545.6|8546.4|8544.9|217
1625703000000|2021-07-08 00:10:00|8546.5|8545|8546.5|8545|8546.6|8545.3|8545.9|8544.7|196
1625703300000|2021-07-08 00:15:00|8546.4|8544.9|8547|8545.5|8547.5|8546.1|8546.1|8544.9|266
1625703600000|2021-07-08 00:20:00|8547.1|8545.6|8546.2|8544.7|8547.2|8545.9|8546|8544.7|222
1625703900000|2021-07-08 00:25:00|8546.3|8544.8|8547.1|8545.6|8547.3|8546|8546|8544.7|215
1625704200000|2021-07-08 00:30:00|8547|8545.5|8547.1|8546.2|8548.7|8547.2|8546.6|8545.3|248
1625704500000|2021-07-08 00:35:00|8547.3|8545.8|8547.6|8546.1|8548|8546.7|8547.2|8545.8|292
1625704800000|2021-07-08 00:40:00|8547.5|8546|8548.1|8547.2|8548.6|8547.3|8547.2|8545.9|210
1625705100000|2021-07-08 00:45:00|8548.2|8547.3|8548.9|8547.4|8549.4|8548|8547.9|8546.7|318
1625705400000|2021-07-08 00:50:00|8548.8|8547.9|8549.7|8548.2|8550.4|8549|8548.6|8547.4|386
1625705700000|2021-07-08 00:55:00|8549.8|8548.3|8551.3|8549.8|8551.5|8550|8549.3|8547.8|345
1625706000000|2021-07-08 01:00:00|8551.4|8549.9|8551.1|8549.6|8551.8|8550.3|8550.3|8548.9|244
1625706300000|2021-07-08 01:05:00|8551|8549.5|8550.5|8549|8551.4|8550|8549.4|8548.2|323
1625706600000|2021-07-08 01:10:00|8550.6|8549.1|8551.5|8550|8552.1|8551|8550|8548.7|295
1625706900000|2021-07-08 01:15:00|8551.6|8550.1|8553.7|8552.2|8553.8|8552.7|8551.4|8549.9|345
1625707200000|2021-07-08 01:20:00|8553.8|8552.3|8552.9|8551.4|8554.2|8553|8552.9|8551.4|269
1625707500000|2021-07-08 01:25:00|8553|8551.5|8554.3|8552.8|8554.5|8553.5|8552.5|8551.3|281
1625707800000|2021-07-08 01:30:00|8554.2|8552.7|8554.2|8552.7|8554.7|8553.2|8553.3|8552.2|301
1625708100000|2021-07-08 01:35:00|8554.3|8552.8|8554.2|8552.7|8554.6|8553.1|8553.4|8552.1|237
1625708400000|2021-07-08 01:40:00|8554.4|8552.9|8552.2|8550.7|8554.4|8553|8551.4|8550.1|371
1625708700000|2021-07-08 01:45:00|8552.1|8550.6|8551.3|8549.8|8552.3|8550.8|8550.7|8549.5|354
1625709000000|2021-07-08 01:50:00|8551.4|8549.9|8550.6|8549.1|8552.3|8550.8|8550.2|8548.8|302
1625709300000|2021-07-08 01:55:00|8550.5|8549|8552.5|8551|8553.3|8551.8|8550.5|8549|398
1625709600000|2021-07-08 02:00:00|8552.6|8551.1|8551.6|8550.1|8552.7|8551.4|8551.5|8550|329
1625709900000|2021-07-08 02:05:00|8551.7|8550.2|8552.4|8550.9|8553.4|8552.2|8551.6|8550.1|354
1625710200000|2021-07-08 02:10:00|8552.5|8551|8549.7|8548.2|8552.9|8551.6|8549.6|8548.2|373
1625710500000|2021-07-08 02:15:00|8549.8|8548.3|8551.1|8549.6|8551.7|8550.2|8548.9|8547.5|228
1625710800000|2021-07-08 02:20:00|8551.2|8549.7|8553.7|8552.2|8553.8|8552.6|8550.7|8549.3|328
1625711100000|2021-07-08 02:25:00|8553.5|8552.6|8553|8551.5|8553.6|8552.6|8552.3|8551.1|250
1625711400000|2021-07-08 02:30:00|8552.9|8551.4|8554.8|8553.3|8554.9|8553.6|8552.8|8551.3|358
1625711700000|2021-07-08 02:35:00|8554.7|8553.2|8557.3|8555.8|8557.4|8556|8554.4|8553.1|223
1625712000000|2021-07-08 02:40:00|8557.2|8555.7|8557|8555.5|8557.5|8556.1|8555.9|8554.7|269
1625712300000|2021-07-08 02:45:00|8556.9|8555.4|8555.6|8554.1|8557.5|8556|8554.7|8553.2|216
1625712600000|2021-07-08 02:50:00|8555.5|8554|8555.5|8554|8556|8554.5|8554.9|8553.6|176
1625712900000|2021-07-08 02:55:00|8555.6|8554.1|8556.2|8554.7|8556.8|8555.3|8555.3|8553.8|213
1625713200000|2021-07-08 03:00:00|8556|8554.5|8554.8|8553.9|8556.9|8555.6|8554.7|8553.2|277
1625713500000|2021-07-08 03:05:00|8554.9|8554|8555|8554.1|8555.8|8554.3|8554.5|8553.2|205
1625713800000|2021-07-08 03:10:00|8554.9|8554|8554.9|8553.4|8555.6|8554.4|8554.5|8553.2|226
1625714100000|2021-07-08 03:15:00|8554.8|8553.3|8554.3|8553.4|8555.5|8554|8554.2|8553|175
1625714400000|2021-07-08 03:20:00|8554.7|8553.2|8554|8553.1|8555|8553.6|8553.9|8552.7|184
1625714700000|2021-07-08 03:25:00|8553.9|8553|8555.5|8554|8555.5|8554.3|8553.9|8552.7|121
1625715000000|2021-07-08 03:30:00|8555.4|8553.9|8554.9|8553.4|8555.9|8554.6|8554.4|8553.1|170
1625715300000|2021-07-08 03:35:00|8554.8|8553.3|8555.5|8554|8555.5|8554.3|8554.6|8553.3|176
1625715600000|2021-07-08 03:40:00|8555.4|8553.9|8554.5|8553|8555.6|8554.3|8554.3|8552.8|186
1625715900000|2021-07-08 03:45:00|8554.6|8553.1|8554.8|8553.3|8555.3|8554.1|8554.3|8553|157
1625716200000|2021-07-08 03:50:00|8554.9|8553.4|8554.6|8553.7|8555.5|8554.2|8554.4|8553.2|182
1625716500000|2021-07-08 03:55:00|8554.5|8553.6|8556.3|8554.8|8556.3|8555.1|8554.5|8553.3|229
1625716800000|2021-07-08 04:00:00|8556.2|8554.7|8555.7|8554.2|8557|8555.8|8555.2|8554|233
1625717100000|2021-07-08 04:05:00|8555.6|8554.1|8555.7|8554.2|8556.6|8555.2|8554.7|8553.5|195
1625717400000|2021-07-08 04:10:00|8555.8|8554.3|8557.1|8555.6|8557.3|8556|8555.7|8554.2|169
1625717700000|2021-07-08 04:15:00|8557|8555.5|8556.5|8555|8557.1|8555.6|8556.1|8554.8|147
1625718000000|2021-07-08 04:20:00|8556.4|8554.9|8556.4|8554.9|8556.9|8555.4|8555.6|8554.1|132
1625718300000|2021-07-08 04:25:00|8556.5|8555|8556.3|8554.8|8556.8|8555.5|8556|8554.8|122
1625718600000|2021-07-08 04:30:00|8556.2|8554.7|8556.7|8555.2|8556.7|8555.3|8555.6|8554.2|125
1625718900000|2021-07-08 04:35:00|8556.6|8555.1|8557.3|8555.8|8557.4|8556|8556.3|8554.8|164
1625719200000|2021-07-08 04:40:00|8557.2|8555.7|8556.3|8554.8|8557.4|8556.2|8555.9|8554.6|120
1625719500000|2021-07-08 04:45:00|8556.1|8554.6|8556.3|8554.8|8556.7|8555.5|8555.5|8554.3|182
1625719800000|2021-07-08 04:50:00|8556.2|8554.7|8556.6|8555.1|8556.8|8555.5|8555.8|8554.5|194
1625720100000|2021-07-08 04:55:00|8556.7|8555.2|8557.2|8555.7|8557.3|8555.9|8556.6|8555.1|156
1625720400000|2021-07-08 05:00:00|8557.3|8555.8|8560.4|8558.9|8560.8|8559.5|8557.1|8555.6|258
1625720700000|2021-07-08 05:05:00|8560.5|8559|8560.8|8559.3|8561.2|8559.8|8560.1|8558.8|200
1625721000000|2021-07-08 05:10:00|8560.9|8559.4|8558.4|8557.5|8561|8559.6|8558.4|8557.1|213
1625721300000|2021-07-08 05:15:00|8558.9|8557.4|8560.1|8558.6|8560.1|8558.8|8557.8|8556.3|368
1625721600000|2021-07-08 05:20:00|8560|8558.5|8558.4|8556.9|8560.4|8559.3|8557.8|8556.6|272
1625721900000|2021-07-08 05:25:00|8558.3|8556.8|8558.4|8556.9|8558.4|8556.9|8557.4|8555.9|159
1625722200000|2021-07-08 05:30:00|8558.1|8557.2|8558.7|8557.2|8558.7|8557.4|8557.4|8556|296
1625722500000|2021-07-08 05:35:00|8558.6|8557.1|8557.3|8556.4|8558.8|8557.7|8556.7|8555.5|394
1625722800000|2021-07-08 05:40:00|8557.2|8556.3|8559.9|8558.4|8560|8558.8|8557|8555.8|301
1625723100000|2021-07-08 05:45:00|8559.8|8558.3|8561.9|8561|8562.2|8561.1|8559|8557.9|411
1625723400000|2021-07-08 05:50:00|8562|8561.1|8559.7|8558.8|8562.2|8561.1|8559.6|8558.5|513
1625723700000|2021-07-08 05:55:00|8559.8|8558.9|8559.3|8557.8|8560.3|8559|8558.6|8557.5|402
1625724000000|2021-07-08 06:00:00|8559.4|8557.9|8561.5|8560|8561.6|8560.5|8559|8557.5|482
1625724300000|2021-07-08 06:05:00|8561.4|8559.9|8561.1|8560.2|8562.5|8561.1|8560.2|8558.7|394
1625724600000|2021-07-08 06:10:00|8561.2|8560.3|8562.6|8561.1|8563.2|8561.8|8560.8|8559.7|387
1625724900000|2021-07-08 06:15:00|8562.5|8561|8563.3|8561.8|8563.8|8562.6|8562|8560.6|313
1625725200000|2021-07-08 06:20:00|8563.2|8561.7|8563.1|8561.6|8563.5|8562.3|8561.8|8560.6|307
1625725500000|2021-07-08 06:25:00|8563.2|8561.7|8564.8|8563.3|8564.8|8563.5|8561.8|8560.5|296
1625725800000|2021-07-08 06:30:00|8565.1|8563.6|8564.4|8562.9|8567|8565.9|8561.9|8560.7|700
1625726100000|2021-07-08 06:35:00|8564.2|8562.7|8564|8563.1|8565.6|8564.3|8562.4|8561.5|570
1625726400000|2021-07-08 06:40:00|8563.9|8563|8565.7|8564.8|8566.7|8565.6|8563.4|8562.4|383
1625726700000|2021-07-08 06:45:00|8565.8|8564.9|8567.8|8566.9|8568.3|8567.4|8565.5|8564.5|500
1625727000000|2021-07-08 06:50:00|8567.9|8567|8568.4|8567.5|8569.2|8568.1|8567.1|8566|474
1625727300000|2021-07-08 06:55:00|8568.3|8567.4|8565.4|8563.9|8568.9|8568|8564.8|8563.7|623
1625727600000|2021-07-08 07:00:00|8565.1|8564.2|8571.9|8571|8572.1|8571.2|8564.9|8563.4|917
1625727900000|2021-07-08 07:05:00|8572|8571.1|8573.1|8572.2|8573.6|8572.4|8570.5|8569.6|867
1625728200000|2021-07-08 07:10:00|8572.9|8572|8568.6|8567.7|8573.4|8572.5|8568.5|8567.6|670
1625728500000|2021-07-08 07:15:00|8568.7|8567.8|8574.7|8573.8|8575.5|8574.4|8568.7|8567.8|715
1625728800000|2021-07-08 07:20:00|8574.5|8573.6|8574.2|8573.3|8575.8|8574.7|8572.4|8571.5|604
1625729100000|2021-07-08 07:25:00|8574.1|8573.2|8574.5|8573|8575.1|8574.2|8572.9|8571.8|708
1625729400000|2021-07-08 07:30:00|8574.6|8573.1|8571.8|8570.9|8574.7|8573.8|8571.8|8570.8|680
1625729700000|2021-07-08 07:35:00|8571.7|8570.8|8568.3|8566.8|8572.3|8571.2|8568|8566.7|622
1625730000000|2021-07-08 07:40:00|8568.4|8566.9|8566.9|8566|8568.6|8567.5|8566.4|8565.3|650
1625730300000|2021-07-08 07:45:00|8567.2|8566.3|8570.7|8569.2|8572.9|8571.9|8566.2|8565.1|884
1625730600000|2021-07-08 07:50:00|8570.8|8569.3|8575|8574.1|8575.7|8574.6|8569.7|8568.7|771
1625730900000|2021-07-08 07:55:00|8575.2|8574.3|8579.4|8577.9|8581.2|8580.3|8574.5|8573.3|1009
1625731200000|2021-07-08 08:00:00|8579|8578.1|8577.3|8576.4|8580.4|8579.3|8576.5|8575.6|971
1625731500000|2021-07-08 08:05:00|8577.6|8576.1|8578.4|8576.9|8579.1|8577.8|8574.1|8573.2|855
1625731800000|2021-07-08 08:10:00|8578|8577.1|8575|8573.5|8580.3|8579.1|8574.2|8573|762
1625732100000|2021-07-08 08:15:00|8574.8|8573.3|8573.8|8572.3|8575.6|8574.1|8571.2|8570.2|789
1625732400000|2021-07-08 08:20:00|8573.3|8572.4|8572.6|8571.1|8576.6|8575.4|8572.1|8570.9|792
1625732700000|2021-07-08 08:25:00|8572.3|8571.4|8573.5|8572|8574.9|8574|8571.7|8570.7|764
1625733000000|2021-07-08 08:30:00|8573.4|8571.9|8572.6|8571.7|8574.8|8573.6|8572.5|8571.3|689
1625733300000|2021-07-08 08:35:00|8573|8571.5|8573.4|8571.9|8576|8575.1|8572.5|8571.4|773
1625733600000|2021-07-08 08:40:00|8573.1|8572.2|8572.9|8572|8577.1|8576|8572.9|8571.7|687
1625733900000|2021-07-08 08:45:00|8573|8572.1|8572.6|8571.7|8576.4|8575.5|8571.9|8570.8|614
1625734200000|2021-07-08 08:50:00|8572.5|8571.6|8574.3|8573.4|8574.5|8573.4|8571.3|8570.2|576
1625734500000|2021-07-08 08:55:00|8574.4|8573.5|8576.5|8575|8577.9|8577|8572.9|8571.9|730
1625734800000|2021-07-08 09:00:00|8576.6|8575.1|8577.1|8576.2|8578.7|8577.5|8575.5|8574.3|753
1625735100000|2021-07-08 09:05:00|8577.2|8576.3|8577.7|8576.8|8578.7|8577.6|8574.6|8573.4|623
1625735400000|2021-07-08 09:10:00|8578.1|8576.6|8577.3|8576.4|8579.3|8578.3|8576.8|8575.5|436
1625735700000|2021-07-08 09:15:00|8577.2|8576.3|8576.9|8576|8577.8|8576.8|8575.2|8574.3|446
1625736000000|2021-07-08 09:20:00|8577|8576.1|8578.8|8577.9|8582|8580.7|8577|8576.1|590
1625736300000|2021-07-08 09:25:00|8578.9|8578|8577.9|8577|8579.8|8578.9|8577|8575.7|522
1625736600000|2021-07-08 09:30:00|8578.1|8576.6|8577.7|8576.2|8578.8|8577.6|8576.7|8575.5|483
1625736900000|2021-07-08 09:35:00|8577.6|8576.1|8578.5|8577.6|8578.9|8577.8|8577|8575.9|389
1625737200000|2021-07-08 09:40:00|8578.4|8577.5|8578.9|8577.4|8580.5|8579.5|8576.4|8575.2|518
1625737500000|2021-07-08 09:45:00|8578.8|8577.3|8579.5|8578.6|8580.5|8579.5|8577.7|8576.6|462
1625737800000|2021-07-08 09:50:00|8579.4|8578.5|8584.9|8584|8586|8584.9|8579.3|8578.4|587
1625738100000|2021-07-08 09:55:00|8585|8584.1|8588.2|8586.7|8588.2|8587.1|8584.1|8582.9|679
1625738400000|2021-07-08 10:00:00|8588.1|8586.6|8590.5|8589.6|8592.2|8591.2|8587.6|8586.4|740
1625738700000|2021-07-08 10:05:00|8590.4|8589.5|8590.8|8589.9|8592.4|8591|8587.3|8586.2|643
1625739000000|2021-07-08 10:10:00|8590.7|8589.8|8591|8590.1|8594.9|8594|8589.8|8588.7|688
1625739300000|2021-07-08 10:15:00|8591.3|8589.8|8594.5|8593.6|8595.5|8594.4|8590.2|8589|640
1625739600000|2021-07-08 10:20:00|8594.8|8593.9|8596.9|8596|8599.9|8598.6|8594.6|8593.2|601
1625739900000|2021-07-08 10:25:00|8597|8596.1|8596.7|8595.8|8597.4|8596.2|8594.5|8593.4|577
1625740200000|2021-07-08 10:30:00|8596.6|8595.7|8597|8596.1|8599.3|8598.2|8594.9|8594|630
1625740500000|2021-07-08 10:35:00|8596.9|8596|8597.3|8596.4|8598.6|8597.6|8595|8594.1|536
1625740800000|2021-07-08 10:40:00|8597.2|8596.3|8600|8599.1|8601.4|8600.5|8597|8596.1|635
1625741100000|2021-07-08 10:45:00|8600.3|8598.8|8600.7|8599.2|8600.8|8599.5|8598.4|8597.2|473
1625741400000|2021-07-08 10:50:00|8600.8|8599.3|8599.8|8598.9|8602|8601.1|8599.7|8598.8|637
1625741700000|2021-07-08 10:55:00|8599.9|8599|8596.9|8595.4|8600.6|8599.5|8595.8|8594.9|644
1625742000000|2021-07-08 11:00:00|8597|8595.5|8597.1|8596.2|8600.9|8599.6|8595.9|8594.5|936
1625742300000|2021-07-08 11:05:00|8597.2|8596.3|8597|8595.5|8598.9|8597.7|8595.2|8594.1|711
1625742600000|2021-07-08 11:10:00|8596.9|8595.4|8598.4|8596.9|8600.4|8599.3|8596.7|8595.4|583
1625742900000|2021-07-08 11:15:00|8598.3|8596.8|8599.5|8598.6|8600.9|8599.7|8596.3|8594.9|664
1625743200000|2021-07-08 11:20:00|8599.7|8598.8|8598.1|8597.2|8602.2|8601.1|8596.9|8595.9|634
1625743500000|2021-07-08 11:25:00|8598.4|8597.5|8598.8|8597.3|8603.3|8602.1|8597.8|8596.5|629
1625743800000|2021-07-08 11:30:00|8598.9|8597.4|8597.6|8596.7|8600.2|8599.1|8597.4|8596.5|600
1625744100000|2021-07-08 11:35:00|8597.7|8596.8|8601|8600.1|8602|8600.9|8596.9|8596|511
1625744400000|2021-07-08 11:40:00|8600.9|8600|8599|8597.5|8602.4|8601.5|8598.4|8597.2|510
1625744700000|2021-07-08 11:45:00|8598.9|8598|8598.9|8598|8600.7|8599.5|8598.5|8597.3|417
1625745000000|2021-07-08 11:50:00|8599|8598.1|8600.1|8599.2|8601.6|8600.6|8597.6|8596.6|611
1625745300000|2021-07-08 11:55:00|8600.2|8599.3|8600.3|8599.4|8602.6|8601.4|8598.5|8597.6|587
1625745600000|2021-07-08 12:00:00|8600.6|8599.1|8608.5|8607|8608.8|8607.7|8598.6|8597.7|688
1625745900000|2021-07-08 12:05:00|8608.2|8607.3|8612.5|8611.6|8614.3|8613|8607.4|8606.2|614
1625746200000|2021-07-08 12:10:00|8612.4|8611.5|8613.9|8612.4|8615.3|8614|8612|8610.9|561
1625746500000|2021-07-08 12:15:00|8614.1|8612.6|8610.1|8608.6|8614.8|8613.6|8608.7|8607.4|546
1625746800000|2021-07-08 12:20:00|8610|8608.5|8610.4|8608.9|8611.8|8610.6|8608.9|8607.5|628
1625747100000|2021-07-08 12:25:00|8610|8609.1|8612.9|8611.4|8615.2|8613.7|8608.8|8607.5|669
1625747400000|2021-07-08 12:30:00|8614.4|8611.2|8607.3|8605.8|8615.1|8613.6|8606.6|8605.1|927
1625747700000|2021-07-08 12:35:00|8607.2|8605.7|8607.3|8606.4|8609|8607.7|8606|8604.7|790
1625748000000|2021-07-08 12:40:00|8607.4|8606.5|8607.8|8606.3|8611.2|8609.7|8607|8606|759
1625748300000|2021-07-08 12:45:00|8607.9|8606.4|8611.3|8609.8|8612.6|8611.1|8606.9|8605.7|830
1625748600000|2021-07-08 12:50:00|8611.4|8609.9|8607.1|8605.6|8611.4|8610.2|8607.1|8605.6|735
1625748900000|2021-07-08 12:55:00|8607.2|8605.7|8612.8|8611.3|8613.1|8611.6|8606.8|8605.4|754
1625749200000|2021-07-08 13:00:00|8612.7|8611.2|8609.6|8608.7|8613.1|8611.7|8609.3|8608.3|689
1625749500000|2021-07-08 13:05:00|8610.2|8608.6|8610.3|8608.8|8610.9|8609.6|8607.1|8606.2|717
1625749800000|2021-07-08 13:10:00|8609.9|8609|8612.6|8611.1|8613.1|8612.2|8609.9|8608.9|714
1625750100000|2021-07-08 13:15:00|8612.3|8611.4|8612.7|8611.8|8613.6|8612.7|8611.4|8610.5|557
1625750400000|2021-07-08 13:20:00|8612.8|8611.9|8611.7|8610.8|8613.3|8612.2|8611.1|8610|519
1625750700000|2021-07-08 13:25:00|8611.8|8610.9|8610|8608.5|8612.2|8611.1|8609.6|8608.5|546
1625751000000|2021-07-08 13:30:00|8609.6|8608.7|8608.1|8607.2|8609.8|8608.7|8605.1|8604|706
1625751300000|2021-07-08 13:35:00|8608.3|8607.4|8607.6|8606.7|8609|8607.8|8606.4|8605.3|586
1625751600000|2021-07-08 13:40:00|8607.5|8606.6|8607.5|8606|8609.1|8608.1|8605.9|8604.7|526
1625751900000|2021-07-08 13:45:00|8607.4|8605.9|8606.6|8605.7|8609.3|8608.4|8605.7|8604.6|779
1625752200000|2021-07-08 13:50:00|8606.5|8605.6|8606.3|8605.4|8608.8|8607.5|8606.2|8605.1|800
1625752500000|2021-07-08 13:55:00|8606.4|8604.9|8601.3|8599.8|8607.6|8606.1|8601.1|8599.8|810
1625752800000|2021-07-08 14:00:00|8601.4|8599.9|8600|8598.5|8604.4|8603.1|8599.4|8598.3|829
1625753100000|2021-07-08 14:05:00|8599.8|8598.9|8605.3|8603.8|8605.7|8604.2|8599|8597.5|764
1625753400000|2021-07-08 14:10:00|8605.4|8603.9|8606.9|8605.4|8607.1|8606|8602.2|8601.3|808
1625753700000|2021-07-08 14:15:00|8606.8|8605.3|8607.6|8606.1|8609.2|8608|8605.3|8604.2|631
1625754000000|2021-07-08 14:20:00|8607.3|8606.4|8613|8611.5|8614.8|8613.6|8607.3|8606.1|656
1625754300000|2021-07-08 14:25:00|8612.9|8611.4|8610.8|8609.3|8614.9|8613.5|8610|8608.6|787
1625754600000|2021-07-08 14:30:00|8610.5|8609|8613.9|8612.4|8614.3|8613.1|8609.5|8608.2|777
1625754900000|2021-07-08 14:35:00|8613.6|8612.7|8612.3|8610.8|8614.3|8613.3|8611.8|8610.4|757
1625755200000|2021-07-08 14:40:00|8612.4|8610.9|8613.2|8611.7|8614.3|8613|8611|8609.7|812
1625755500000|2021-07-08 14:45:00|8613.1|8611.6|8615.7|8614.8|8616.4|8615.1|8612.1|8610.8|718
1625755800000|2021-07-08 14:50:00|8616.1|8614.6|8617.8|8616.3|8618.7|8617.5|8615.6|8614.3|705
1625756100000|2021-07-08 14:55:00|8617.9|8616.4|8614.2|8613.3|8618.8|8617.6|8613.7|8612.4|1082
1625756400000|2021-07-08 15:00:00|8614.6|8613.1|8613.6|8612.1|8615.3|8614|8611.9|8610.7|954
1625756700000|2021-07-08 15:05:00|8613.5|8612|8611.7|8610.2|8613.7|8612.3|8611.4|8610.1|641
1625757000000|2021-07-08 15:10:00|8611.6|8610.1|8611.7|8610.2|8612.1|8610.9|8609.8|8608.6|461
1625757300000|2021-07-08 15:15:00|8611.8|8610.3|8610.4|8608.9|8613.6|8612.1|8609|8607.8|658
1625757600000|2021-07-08 15:20:00|8610.1|8609.2|8609.9|8608.4|8611.7|8610.2|8608.1|8606.8|741
1625757900000|2021-07-08 15:25:00|8610|8608.5|8606.3|8604.8|8612.4|8611.1|8605.7|8604.7|647
1625758200000|2021-07-08 15:30:00|8605.9|8605|8602.7|8601.2|8606.6|8605.5|8602.4|8600.9|659
1625758500000|2021-07-08 15:35:00|8602.8|8601.3|8608.1|8606.6|8608.3|8606.8|8602.4|8600.9|602
1625758800000|2021-07-08 15:40:00|8608.2|8606.7|8603.5|8602|8608.8|8607.5|8603|8601.8|476
1625759100000|2021-07-08 15:45:00|8603.4|8601.9|8601.5|8600|8604.8|8603.5|8601.1|8599.9|480
1625759400000|2021-07-08 15:50:00|8601.3|8600.4|8603|8601.5|8604.9|8603.6|8600.7|8599.3|512
1625759700000|2021-07-08 15:55:00|8603.1|8601.6|8601|8600.1|8603.5|8602.1|8600.3|8599.3|518
1625760000000|2021-07-08 16:00:00|8600.9|8600|8602.3|8600.8|8603.1|8601.7|8600.5|8599|463
1625760300000|2021-07-08 16:05:00|8602|8601.1|8600.7|8599.2|8602.4|8601.1|8600|8598.7|377
1625760600000|2021-07-08 16:10:00|8600.8|8599.3|8597.9|8597|8600.9|8599.7|8597.4|8596.2|437
1625760900000|2021-07-08 16:15:00|8598.3|8596.8|8597.4|8595.9|8598.6|8597.3|8595.6|8594.4|385
1625761200000|2021-07-08 16:20:00|8597.5|8596|8599.4|8597.9|8599.4|8598.2|8595.5|8594.4|329
1625761500000|2021-07-08 16:25:00|8599.3|8597.8|8598.4|8596.9|8599.6|8598.2|8597.9|8596.7|275
1625761800000|2021-07-08 16:30:00|8598.5|8597|8599.3|8597.8|8599.4|8598.2|8598.1|8596.9|237
1625762100000|2021-07-08 16:35:00|8599.4|8597.9|8598.9|8598|8599.7|8598.4|8598.5|8597.3|278
1625762400000|2021-07-08 16:40:00|8598.8|8597.9|8599.3|8597.8|8599.7|8598.6|8598.6|8597.4|261
1625762700000|2021-07-08 16:45:00|8599|8598.1|8600.8|8599.3|8601.2|8599.9|8598.9|8597.8|374
1625763000000|2021-07-08 16:50:00|8600.9|8599.4|8599.8|8598.3|8601.7|8600.4|8599.2|8597.8|373
1625763300000|2021-07-08 16:55:00|8599.9|8598.4|8600.5|8599|8600.7|8599.4|8599.4|8598.2|334
1625763600000|2021-07-08 17:00:00|8600.4|8598.9|8598.8|8597.3|8601.5|8600.1|8598.2|8596.9|436
1625763900000|2021-07-08 17:05:00|8598.7|8597.2|8596.6|8595.1|8598.8|8597.6|8596.4|8595.1|320
1625764200000|2021-07-08 17:10:00|8596.5|8595|8595.2|8594.3|8597.3|8596.2|8595|8593.8|293
1625764500000|2021-07-08 17:15:00|8595.7|8594.2|8593.8|8592.9|8595.8|8594.5|8593.4|8592.2|336
1625764800000|2021-07-08 17:20:00|8593.9|8593|8593.2|8592.3|8594.2|8593.1|8592.7|8591.4|320
1625765100000|2021-07-08 17:25:00|8593.3|8592.4|8592.9|8592|8593.6|8592.5|8591.9|8590.6|284
1625765400000|2021-07-08 17:30:00|8592.8|8591.9|8593.5|8592|8593.5|8592.3|8592.2|8590.9|384
1625765700000|2021-07-08 17:35:00|8593.4|8591.9|8594|8592.5|8594.4|8593.1|8593.2|8591.8|332
1625766000000|2021-07-08 17:40:00|8593.9|8592.4|8594.3|8592.8|8594.4|8593.2|8593.3|8592.1|222
1625766300000|2021-07-08 17:45:00|8594.1|8592.6|8593.2|8592.3|8594.4|8592.9|8592.6|8591.3|264
1625766600000|2021-07-08 17:50:00|8593.1|8592.2|8594|8593.1|8594.3|8593.2|8593|8591.8|259
1625766900000|2021-07-08 17:55:00|8594.2|8592.7|8593.6|8592.7|8595.2|8594.2|8593.1|8592.2|315
1625767200000|2021-07-08 18:00:00|8593.5|8592.6|8593.9|8593|8594.5|8593.5|8593.4|8592.4|300
1625767500000|2021-07-08 18:05:00|8593.8|8592.9|8595.4|8594.5|8595.7|8594.8|8593.7|8592.8|230
1625767800000|2021-07-08 18:10:00|8595.5|8594.6|8595.3|8593.8|8596.1|8595|8594.9|8593.7|238
1625768100000|2021-07-08 18:15:00|8595.4|8593.9|8597|8596.1|8597.4|8596.2|8594.8|8593.6|287
1625768400000|2021-07-08 18:20:00|8597.4|8595.9|8597.6|8596.7|8598|8597.1|8596.7|8595.7|235
1625768700000|2021-07-08 18:25:00|8597.5|8596.6|8598.2|8597.3|8598.7|8597.6|8597.4|8596.1|310
1625769000000|2021-07-08 18:30:00|8598.3|8597.4|8599.3|8598.4|8599.6|8598.7|8597.9|8596.8|225
1625769300000|2021-07-08 18:35:00|8599.4|8598.5|8600.6|8599.7|8601.3|8600.1|8599.2|8598.2|230
1625769600000|2021-07-08 18:40:00|8600.7|8599.8|8601.6|8600.1|8602|8600.8|8600.6|8599.7|199
1625769900000|2021-07-08 18:45:00|8601.3|8600.4|8602.3|8600.8|8602.4|8601.2|8601.2|8599.9|183
1625770200000|2021-07-08 18:50:00|8602.2|8600.7|8598.8|8597.3|8602.6|8601.4|8597.7|8596.6|415
1625770500000|2021-07-08 18:55:00|8598.9|8597.4|8595.5|8594.6|8598.9|8597.4|8594|8592.9|522
1625770800000|2021-07-08 19:00:00|8595.6|8594.7|8594.5|8593.6|8596.3|8594.9|8592.3|8591.2|497
1625771100000|2021-07-08 19:05:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594.2|8593.8|8592.6|268
1625771400000|2021-07-08 19:10:00|8594.6|8593.1|8595|8594.1|8595.8|8594.8|8594.3|8593.1|329
1625771700000|2021-07-08 19:15:00|8595.1|8594.2|8595.2|8594.3|8596.2|8595|8595|8593.9|258
1625772000000|2021-07-08 19:20:00|8595.1|8594.2|8594.9|8594|8595.6|8594.4|8594.4|8593.1|289
1625772300000|2021-07-08 19:25:00|8595.2|8593.7|8595.6|8594.1|8596|8594.5|8594.3|8593|299
1625772600000|2021-07-08 19:30:00|8595.1|8594.2|8595.3|8593.8|8595.4|8594.5|8594.3|8593.1|411
1625772900000|2021-07-08 19:35:00|8595|8594.1|8595.3|8593.8|8595.8|8594.7|8594.5|8593.3|287
1625773200000|2021-07-08 19:40:00|8595.2|8593.7|8595.6|8594.7|8595.7|8594.8|8594|8593.1|321
1625773500000|2021-07-08 19:45:00|8595.5|8594.6|8595.7|8594.8|8596.3|8595.4|8594.7|8593.6|292
1625773800000|2021-07-08 19:50:00|8595.8|8594.9|8595|8594.1|8596.4|8595.4|8594.6|8593.7|273
1625774100000|2021-07-08 19:55:00|8594.7|8593.8|8595.3|8594.4|8597|8596.1|8594.1|8593.2|445
1625774400000|2021-07-08 20:00:00|8595.2|8594.3|8594.4|8592.9|8596.1|8594.8|8593.9|8592.6|419
1625774700000|2021-07-08 20:05:00|8594.1|8593.2|8593.7|8592.8|8594.9|8593.9|8593.5|8592.3|225
1625775000000|2021-07-08 20:10:00|8593.6|8592.7|8592.6|8591.7|8594|8592.7|8592.3|8591.1|340
1625775300000|2021-07-08 20:15:00|8592.7|8591.8|8593.4|8592.5|8593.7|8592.6|8592|8591.1|152
1625775600000|2021-07-08 20:20:00|8593.5|8592.6|8591.2|8589.7|8593.5|8592.6|8590.8|8589.7|332
1625775900000|2021-07-08 20:25:00|8590.9|8590|8591|8590.1|8591.9|8590.7|8590.1|8588.9|287
1625776200000|2021-07-08 20:30:00|8591.1|8590.2|8591.3|8589.8|8591.4|8590.4|8589.8|8588.5|269
1625776500000|2021-07-08 20:35:00|8591.4|8589.9|8588.3|8587.4|8591.4|8590.2|8588.3|8587.1|350
1625776800000|2021-07-08 20:40:00|8588.6|8587.1|8589.7|8588.2|8589.8|8588.6|8588.1|8586.8|347
1625777100000|2021-07-08 20:45:00|8589.6|8588.1|8590.1|8588.6|8590.6|8589.3|8589.4|8588.1|250
1625777400000|2021-07-08 20:50:00|8590|8588.5|8590.7|8588.5|8592.5|8589.4|8589.7|8587.5|1167
1625777700000|2021-07-08 20:55:00|8591.4|8588.4|8595.9|8588.4|8596.3|8590.1|8590.2|8587.8|990
1625778000000|2021-07-08 21:00:00|8596|8587.5|8600.1|8589.1|8601.3|8590.3|8596|8586.5|33
1625778300000|2021-07-08 21:05:00|8599|8588|8601|8590|8607|8596|8598.5|8587.5|134
1625778600000|2021-07-08 21:10:00|8600.8|8589.8|8596.4|8585.4|8601.5|8590.5|8595.6|8584.6|189
1625778900000|2021-07-08 21:15:00|8596.3|8585.3|8600.9|8589.9|8601.6|8590.6|8593.7|8584|266
1625779200000|2021-07-08 21:20:00|8600.7|8589.7|8600.5|8589.5|8603.1|8592.1|8595.6|8584.6|253
1625779500000|2021-07-08 21:25:00|8597.2|8586.2|8601.2|8590.3|8602.9|8592.9|8596|8585|212
1625779800000|2021-07-08 21:30:00|8601.8|8590.8|8597.5|8589.5|8603.3|8593.1|8594.5|8584.7|298
1625780100000|2021-07-08 21:35:00|8596.7|8591.5|8600.2|8589.2|8605.9|8596.4|8596.3|8588|414
1625780400000|2021-07-08 21:40:00|8600.5|8589.5|8597.4|8590.8|8600.9|8592.1|8596.3|8588|173
1625780700000|2021-07-08 21:45:00|8597.1|8591.4|8598.6|8589.1|8600.8|8592.7|8595.9|8587|207
1625781000000|2021-07-08 21:50:00|8599.4|8588.6|8599.1|8588.1|8601.9|8592.1|8595.8|8587.1|187
1625781300000|2021-07-08 21:55:00|8598.7|8588.3|8597.3|8586.3|8599.9|8593.3|8594.2|8585.9|239
1625781600000|2021-07-08 22:00:00|8598.2|8587.2|8592.2|8589.5|8601.4|8591.6|8591.2|8586.3|553
1625781900000|2021-07-08 22:05:00|8592.4|8589.6|8591.8|8589.5|8593.5|8590.8|8591.2|8588.9|296
1625782200000|2021-07-08 22:10:00|8591.6|8589.4|8591.3|8589.8|8593.4|8590.5|8590.8|8588.7|197
1625782500000|2021-07-08 22:15:00|8591.2|8589.7|8592.2|8590.7|8592.4|8590.9|8591|8589.2|164
1625782800000|2021-07-08 22:20:00|8592.1|8590.6|8592.5|8591|8593|8591.5|8592|8590.1|124
1625783100000|2021-07-08 22:25:00|8592.7|8591.2|8592.4|8590.9|8592.8|8591.3|8592|8590.3|105
1625783400000|2021-07-08 22:30:00|8592.2|8590.7|8591.2|8589.7|8592.2|8590.7|8591.1|8589.6|140
1625783700000|2021-07-08 22:35:00|8591.3|8589.8|8591.7|8590.2|8592|8590.4|8591.1|8589.6|72
1625784000000|2021-07-08 22:40:00|8591.8|8590.3|8591.9|8590.4|8592.1|8590.6|8591|8589.5|140
1625784300000|2021-07-08 22:45:00|8592|8590.5|8592.7|8591.2|8593.5|8592|8591.7|8589.8|139
1625784600000|2021-07-08 22:50:00|8592.8|8591.3|8593|8591.5|8593.3|8591.8|8592|8590.5|189
1625784900000|2021-07-08 22:55:00|8592.9|8591.4|8593.2|8591.7|8593.4|8591.9|8592.4|8590.9|158
1625785200000|2021-07-08 23:00:00|8593.3|8591.8|8591.7|8590.2|8593.9|8592.4|8591.4|8589.9|258
1625785500000|2021-07-08 23:05:00|8591.6|8590.1|8591|8589.5|8592|8590.5|8590.6|8589.1|292
1625785800000|2021-07-08 23:10:00|8591.1|8589.6|8590|8588.5|8591.7|8590.2|8589.5|8588|392
1625786100000|2021-07-08 23:15:00|8590.1|8588.6|8589.8|8588.3|8590.2|8588.7|8589|8587.5|299
1625786400000|2021-07-08 23:20:00|8589.7|8588.2|8590|8588.5|8590.5|8589|8589.4|8587.9|256
1625786700000|2021-07-08 23:25:00|8590.1|8588.6|8590.5|8589|8590.6|8589.1|8589.6|8588.1|119
1625787000000|2021-07-08 23:30:00|8590.6|8589.1|8590.2|8588.7|8590.7|8589.2|8589.9|8588.4|172
1625787300000|2021-07-08 23:35:00|8590.3|8588.8|8589|8587.5|8591|8589.5|8588.3|8586.8|198
1625787600000|2021-07-08 23:40:00|8589.1|8587.6|8589.5|8588|8591.2|8589.7|8589.1|8587.6|227
1625787900000|2021-07-08 23:45:00|8589.6|8588.1|8589.7|8588.2|8590.2|8588.7|8589.5|8588|129
1625788200000|2021-07-08 23:50:00|8589.8|8588.3|8589.9|8588.4|8590|8588.5|8589.5|8588|89
1625788500000|2021-07-08 23:55:00|8589.8|8588.3|8591.4|8589.9|8591.5|8590|8589.7|8588.2|190
1625788800000|2021-07-09 00:00:00|8591.2|8589.7|8590.1|8588.6|8591.9|8590.4|8589.9|8588.4|401
1625789100000|2021-07-09 00:05:00|8590.2|8588.7|8590.8|8589.3|8591.1|8589.6|8589.2|8587.7|284
1625789400000|2021-07-09 00:10:00|8590.9|8589.4|8590.9|8589.4|8591.6|8590.3|8590.4|8588.9|235
1625789700000|2021-07-09 00:15:00|8590.8|8589.3|8591.6|8590.1|8592.2|8590.8|8590.6|8589.2|276
1625790000000|2021-07-09 00:20:00|8591.7|8590.2|8590.9|8590|8591.8|8590.4|8590.5|8589.4|307
1625790300000|2021-07-09 00:25:00|8591.2|8589.7|8590.4|8589.5|8591.3|8590.1|8589.4|8588.2|267
1625790600000|2021-07-09 00:30:00|8590.7|8589.2|8590.9|8589.4|8591.4|8590.2|8590.1|8588.8|314
1625790900000|2021-07-09 00:35:00|8590.8|8589.3|8590.2|8588.7|8591.8|8590.5|8590.1|8588.6|254
1625791200000|2021-07-09 00:40:00|8590.3|8588.8|8589.3|8587.8|8590.7|8589.3|8589.2|8587.7|267
1625791500000|2021-07-09 00:45:00|8589.2|8587.7|8588.7|8587.8|8590.9|8589.8|8588.7|8587.5|284
1625791800000|2021-07-09 00:50:00|8589.1|8587.6|8589.1|8587.6|8589.7|8588.6|8588.4|8587.1|439
1625792100000|2021-07-09 00:55:00|8589.2|8587.7|8588.6|8587.1|8589.8|8588.7|8588.3|8586.9|398
1625792400000|2021-07-09 01:00:00|8588.7|8587.2|8590.6|8589.1|8590.6|8589.4|8587.9|8586.7|430
1625792700000|2021-07-09 01:05:00|8590.5|8589|8590.9|8589.4|8591.7|8590.6|8590|8588.8|456
1625793000000|2021-07-09 01:10:00|8591|8589.5|8590.6|8589.1|8591.9|8590.6|8590.2|8588.7|452
1625793300000|2021-07-09 01:15:00|8590.5|8589|8592.1|8590.6|8592.5|8591.2|8590.4|8588.9|405
1625793600000|2021-07-09 01:20:00|8592.2|8590.7|8594.2|8592.7|8594.3|8593.1|8592.2|8590.7|340
1625793900000|2021-07-09 01:25:00|8594.1|8592.6|8593.1|8591.6|8594.4|8593.1|8592.7|8591.4|300
1625794200000|2021-07-09 01:30:00|8593.2|8591.7|8594.4|8593.5|8594.7|8593.5|8592.9|8591.4|409
1625794500000|2021-07-09 01:35:00|8594.3|8593.4|8595.5|8594|8596|8594.6|8594|8592.8|591
1625794800000|2021-07-09 01:40:00|8595.4|8593.9|8595.1|8594.2|8596.6|8595.3|8594.6|8593.4|491
1625795100000|2021-07-09 01:45:00|8595|8594.1|8595.7|8594.2|8595.9|8594.6|8594.4|8592.9|376
1625795400000|2021-07-09 01:50:00|8595.8|8594.3|8596.9|8596|8597.7|8596.3|8595.5|8594.1|356
1625795700000|2021-07-09 01:55:00|8597|8596.1|8595.3|8594.4|8597.4|8596.1|8594.7|8593.5|530
1625796000000|2021-07-09 02:00:00|8595.2|8594.3|8596.9|8595.4|8597|8595.8|8594.4|8593.2|472
1625796300000|2021-07-09 02:05:00|8596.8|8595.3|8595.9|8594.4|8597.7|8596.4|8595.6|8594.3|441
1625796600000|2021-07-09 02:10:00|8595.8|8594.3|8596.5|8595|8597.6|8596.3|8595.8|8594.3|403
1625796900000|2021-07-09 02:15:00|8596.6|8595.1|8597.2|8595.7|8597.7|8596.4|8596.1|8594.9|206
1625797200000|2021-07-09 02:20:00|8597.3|8595.8|8597.1|8595.6|8597.6|8596.3|8596.8|8595.4|237
1625797500000|2021-07-09 02:25:00|8597.2|8595.7|8595.4|8593.9|8597.6|8596.2|8595.1|8593.9|302
1625797800000|2021-07-09 02:30:00|8595.5|8594|8594.5|8593|8595.8|8594.4|8594.4|8592.9|257
1625798100000|2021-07-09 02:35:00|8594.4|8592.9|8594.5|8593|8594.7|8593.4|8593.9|8592.5|253
1625798400000|2021-07-09 02:40:00|8594.6|8593.1|8594.7|8593.2|8595.2|8593.9|8594|8592.8|285
1625798700000|2021-07-09 02:45:00|8594.6|8593.1|8594.2|8592.7|8594.8|8593.6|8593.8|8592.5|182
1625799000000|2021-07-09 02:50:00|8594.3|8592.8|8595.1|8593.6|8595.4|8594|8593.7|8592.5|292
1625799300000|2021-07-09 02:55:00|8595|8593.5|8594.8|8593.9|8595.8|8594.6|8594.5|8593.3|242
1625799600000|2021-07-09 03:00:00|8595.1|8593.6|8595.2|8593.7|8595.6|8594.3|8594.6|8593.2|190
1625799900000|2021-07-09 03:05:00|8594.7|8593.8|8594.2|8592.7|8595|8593.8|8593.7|8592.3|179
1625800200000|2021-07-09 03:10:00|8594.3|8592.8|8593.7|8592.2|8594.3|8593.1|8593.3|8592.1|204
1625800500000|2021-07-09 03:15:00|8593.8|8592.3|8593.4|8591.9|8594|8592.6|8592.9|8591.7|223
1625800800000|2021-07-09 03:20:00|8593.2|8592.3|8592|8590.5|8593.6|8592.4|8591.7|8590.5|256
1625801100000|2021-07-09 03:25:00|8592.1|8590.6|8592.1|8590.6|8592.5|8591.1|8591.3|8589.8|220
1625801400000|2021-07-09 03:30:00|8592|8590.5|8592.1|8590.6|8592.4|8591.1|8591.5|8590.2|311
1625801700000|2021-07-09 03:35:00|8592|8590.5|8593.3|8591.8|8593.5|8592.2|8591.9|8590.4|347
1625802000000|2021-07-09 03:40:00|8593.4|8591.9|8593.9|8592.4|8594.1|8592.9|8593.1|8591.7|197
1625802300000|2021-07-09 03:45:00|8593.8|8592.3|8593.2|8591.7|8593.9|8592.4|8592.8|8591.4|171
1625802600000|2021-07-09 03:50:00|8593.1|8591.6|8592|8590.5|8593.2|8591.7|8591.4|8590.1|186
1625802900000|2021-07-09 03:55:00|8592.1|8590.6|8592.4|8590.9|8593.2|8591.9|8591.6|8590.3|262
1625803200000|2021-07-09 04:00:00|8592.3|8590.8|8593.1|8591.6|8593.8|8592.7|8591.7|8590.3|278
1625803500000|2021-07-09 04:05:00|8592.9|8592|8591.9|8590.4|8593.3|8592|8591.6|8590.2|123
1625803800000|2021-07-09 04:10:00|8591.8|8590.3|8592|8590.5|8592.7|8591.4|8591.4|8590|268
1625804100000|2021-07-09 04:15:00|8592.1|8590.6|8593.6|8592.1|8593.9|8592.7|8591.5|8590.3|247
1625804400000|2021-07-09 04:20:00|8593.7|8592.2|8593.9|8592.4|8594.1|8593|8593.1|8591.8|224
1625804700000|2021-07-09 04:25:00|8593.8|8592.3|8593.4|8591.9|8593.8|8592.5|8592.7|8591.3|200
1625805000000|2021-07-09 04:30:00|8593.3|8591.8|8593.4|8592.5|8594.6|8593.4|8592.8|8591.5|243
1625805300000|2021-07-09 04:35:00|8593.6|8592.1|8593.5|8592|8594|8592.7|8592.9|8591.7|231
1625805600000|2021-07-09 04:40:00|8593.6|8592.1|8593.5|8592|8593.8|8592.5|8592.9|8591.4|153
1625805900000|2021-07-09 04:45:00|8593.6|8592.1|8592.5|8591|8594|8592.7|8592.1|8590.9|179
1625806200000|2021-07-09 04:50:00|8592.6|8591.1|8591|8589.5|8592.6|8591.4|8590.4|8589.2|212
1625806500000|2021-07-09 04:55:00|8591.1|8589.6|8590.3|8588.8|8591.7|8590.4|8589.7|8588.5|409
1625806800000|2021-07-09 05:00:00|8590.2|8588.7|8589.3|8588.4|8591.6|8590.3|8588.5|8587.3|511
1625807100000|2021-07-09 05:05:00|8589.2|8588.3|8589.8|8588.3|8590.1|8588.6|8587.7|8586.6|445
1625807400000|2021-07-09 05:10:00|8589.9|8588.4|8587.8|8586.3|8590.1|8588.9|8587.2|8585.9|400
1625807700000|2021-07-09 05:15:00|8587.7|8586.2|8590|8588.5|8590.4|8589.1|8587.6|8586.2|411
1625808000000|2021-07-09 05:20:00|8590.1|8588.6|8587.2|8585.7|8590.1|8588.8|8586.9|8585.7|318
1625808300000|2021-07-09 05:25:00|8587.1|8585.6|8587.6|8586.1|8587.7|8586.4|8586.8|8585.3|181
1625808600000|2021-07-09 05:30:00|8587.7|8586.2|8587.4|8586.5|8589|8587.7|8586.1|8584.8|439
1625808900000|2021-07-09 05:35:00|8587.3|8586.4|8589.2|8588.3|8589.7|8588.5|8587.3|8586|280
1625809200000|2021-07-09 05:40:00|8589.1|8588.2|8587.4|8586.5|8589.8|8588.5|8587.4|8586.3|356
1625809500000|2021-07-09 05:45:00|8587.3|8586.4|8588.6|8587.1|8588.9|8587.5|8587.1|8586|308
1625809800000|2021-07-09 05:50:00|8588.5|8587|8591.1|8589.6|8591.4|8589.9|8588.2|8586.9|253
1625810100000|2021-07-09 05:55:00|8591|8589.5|8593.1|8587.6|8595.5|8589.9|8588.4|8584.7|352
1625810400000|2021-07-09 06:00:00|8590.1|8587.4|8595.9|8594.4|8596.3|8594.8|8588.1|8586.1|624
1625810700000|2021-07-09 06:05:00|8595.8|8594.3|8593.8|8592.9|8595.9|8594.4|8593.4|8592.2|437
1625811000000|2021-07-09 06:10:00|8593.9|8592.4|8591.1|8590.2|8593.9|8592.5|8591.1|8589.7|440
1625811300000|2021-07-09 06:15:00|8591.4|8589.9|8591.4|8589.9|8593.4|8592.2|8590.6|8589.1|391
1625811600000|2021-07-09 06:20:00|8591.3|8589.8|8591.6|8590.1|8592|8590.8|8589.6|8588.4|369
1625811900000|2021-07-09 06:25:00|8591.7|8590.2|8592.6|8591.1|8593.3|8591.9|8591.3|8590.1|457
1625812200000|2021-07-09 06:30:00|8592.7|8591.2|8592.8|8591.9|8595.3|8594.3|8591.5|8590.4|523
1625812500000|2021-07-09 06:35:00|8592.6|8591.7|8594.1|8592.6|8594.7|8593.7|8592|8590.8|405
1625812800000|2021-07-09 06:40:00|8594.2|8592.7|8592.5|8591|8594.4|8593.3|8592.1|8590.9|434
1625813100000|2021-07-09 06:45:00|8592.6|8591.1|8592.1|8591.2|8592.7|8591.6|8590.6|8589.5|392
1625813400000|2021-07-09 06:50:00|8592.2|8591.3|8594.4|8592.9|8594.4|8593|8591.3|8590.2|388
1625813700000|2021-07-09 06:55:00|8594.3|8592.8|8594.3|8592.8|8595.5|8594.3|8592.4|8591.2|462
1625814000000|2021-07-09 07:00:00|8594.5|8593|8594|8593.1|8597.6|8596.1|8591.7|8590.5|790
1625814300000|2021-07-09 07:05:00|8594.1|8593.2|8594.2|8593.3|8596.7|8595.5|8591.8|8590.6|758
1625814600000|2021-07-09 07:10:00|8594.3|8593.4|8589.6|8588.7|8595|8593.7|8589|8587.9|826
1625814900000|2021-07-09 07:15:00|8589.4|8588.5|8589.4|8587.9|8589.9|8588.8|8587.5|8586.5|540
1625815200000|2021-07-09 07:20:00|8589.5|8588|8589.6|8588.7|8590.9|8589.9|8588|8586.8|588
1625815500000|2021-07-09 07:25:00|8589.7|8588.8|8593.3|8591.8|8593.7|8592.6|8589.6|8588.7|559
1625815800000|2021-07-09 07:30:00|8593.4|8591.9|8592.5|8591.6|8593.9|8592.7|8591.3|8590.2|553
1625816100000|2021-07-09 07:35:00|8592.6|8591.7|8590.3|8589.4|8593.7|8592.5|8588.5|8587.6|585
1625816400000|2021-07-09 07:40:00|8590.2|8589.3|8593.3|8591.8|8593.7|8592.6|8589.2|8588|610
1625816700000|2021-07-09 07:45:00|8593.2|8591.7|8590.3|8589.4|8594.9|8593.8|8589.4|8588.1|731
1625817000000|2021-07-09 07:50:00|8590.4|8589.5|8593.9|8592.4|8594.2|8593|8589.3|8588.1|700
1625817300000|2021-07-09 07:55:00|8593.7|8592.8|8593.8|8592.3|8595.6|8594.4|8591.7|8590.8|630
1625817600000|2021-07-09 08:00:00|8593.7|8592.2|8596|8594.5|8596.9|8595.9|8592.4|8591.1|748
1625817900000|2021-07-09 08:05:00|8596.1|8594.6|8593.3|8592.4|8596.7|8595.5|8591.5|8590.6|750
1625818200000|2021-07-09 08:10:00|8593.4|8592.5|8588.1|8586.6|8593.6|8592.5|8587.8|8586.6|641
1625818500000|2021-07-09 08:15:00|8588|8586.5|8589.6|8588.7|8589.7|8588.8|8586.5|8585.3|623
1625818800000|2021-07-09 08:20:00|8589.5|8588.6|8592.7|8591.8|8594.4|8593.2|8589.1|8588.1|526
1625819100000|2021-07-09 08:25:00|8592.8|8591.9|8590.3|8588.8|8593.7|8592.4|8590.2|8588.8|591
1625819400000|2021-07-09 08:30:00|8590.2|8588.7|8588.2|8587.3|8590.3|8589.1|8587.6|8586.7|493
1625819700000|2021-07-09 08:35:00|8588.1|8587.2|8586.3|8584.8|8588.8|8587.9|8584.9|8583.8|419
1625820000000|2021-07-09 08:40:00|8586.4|8584.9|8586.4|8585.5|8588.1|8586.8|8586|8584.5|453
1625820300000|2021-07-09 08:45:00|8586.5|8585.6|8586.9|8586|8588.9|8587.7|8586|8584.8|451
1625820600000|2021-07-09 08:50:00|8587.3|8585.8|8586.1|8585.2|8588.6|8587.5|8585.7|8584.4|349
1625820900000|2021-07-09 08:55:00|8586.2|8585.3|8588.7|8587.2|8589.6|8588.1|8584.8|8583.5|517
1625821200000|2021-07-09 09:00:00|8589|8587.5|8588|8587.1|8590.6|8589.5|8586.9|8585.9|770
1625821500000|2021-07-09 09:05:00|8588.2|8587.3|8588.3|8586.8|8589.3|8588.3|8587.3|8586.3|519
1625821800000|2021-07-09 09:10:00|8588.4|8586.9|8588.6|8587.7|8589.2|8587.7|8587.3|8586.1|523
1625822100000|2021-07-09 09:15:00|8588.8|8587.3|8586.6|8585.7|8589.3|8588.1|8586.5|8585.3|504
1625822400000|2021-07-09 09:20:00|8586.5|8585.6|8587.3|8585.8|8588.7|8587.5|8585.5|8584.4|474
1625822700000|2021-07-09 09:25:00|8587.4|8585.9|8587|8586.1|8588.1|8586.9|8585.9|8584.8|561
1625823000000|2021-07-09 09:30:00|8586.9|8586|8587.8|8586.9|8588.3|8587.2|8584.7|8583.6|584
1625823300000|2021-07-09 09:35:00|8587.9|8587|8589.1|8588.2|8589.3|8588.3|8586.9|8585.8|424
1625823600000|2021-07-09 09:40:00|8589.2|8588.3|8590.1|8588.6|8591.1|8590|8588.3|8587.3|431
1625823900000|2021-07-09 09:45:00|8590|8588.5|8589.6|8588.7|8590.3|8589.2|8588.6|8587.4|359
1625824200000|2021-07-09 09:50:00|8589.7|8588.8|8592.5|8591.6|8592.9|8591.7|8589.6|8588.5|504
1625824500000|2021-07-09 09:55:00|8592.4|8591.5|8592.9|8592|8595.4|8593.9|8591|8590.1|633
1625824800000|2021-07-09 10:00:00|8592.8|8591.9|8595.1|8594.2|8595.7|8594.8|8592.3|8590.8|746
1625825100000|2021-07-09 10:05:00|8595|8594.1|8594.3|8593.4|8596.9|8595.9|8593.2|8592.2|571
1625825400000|2021-07-09 10:10:00|8594.4|8593.5|8594.7|8593.2|8595.3|8594.1|8593.7|8592.5|505
1625825700000|2021-07-09 10:15:00|8594.6|8593.1|8593|8591.5|8595.8|8594.5|8592.4|8591.2|503
1625826000000|2021-07-09 10:20:00|8592.7|8591.8|8592.7|8591.2|8593.2|8592|8590|8588.8|606
1625826300000|2021-07-09 10:25:00|8592.8|8591.3|8592.5|8591|8594.4|8593.1|8592.2|8591|489
1625826600000|2021-07-09 10:30:00|8592.6|8591.1|8587.7|8586.8|8592.6|8591.3|8587.7|8586.5|544
1625826900000|2021-07-09 10:35:00|8587.2|8586.3|8588.9|8588|8589.6|8588.5|8586.7|8585.5|572
1625827200000|2021-07-09 10:40:00|8588.8|8587.9|8589.2|8587.7|8589.9|8588.7|8587.5|8586.4|315
1625827500000|2021-07-09 10:45:00|8588.9|8588|8589.9|8589|8590.8|8589.6|8588.8|8587.5|380
1625827800000|2021-07-09 10:50:00|8589.8|8588.9|8587.1|8586.2|8590.1|8589|8586.8|8585.6|421
1625828100000|2021-07-09 10:55:00|8587|8586.1|8586.1|8585.2|8589.4|8588.3|8585.3|8584.3|539
1625828400000|2021-07-09 11:00:00|8586|8585.1|8587.2|8585.7|8589.6|8588.4|8585|8584.1|544
1625828700000|2021-07-09 11:05:00|8587.3|8585.8|8585.8|8584.3|8587.9|8586.6|8584.8|8583.8|467
1625829000000|2021-07-09 11:10:00|8585.9|8584.4|8587.7|8586.2|8587.9|8587|8585.5|8584.3|444
1625829300000|2021-07-09 11:15:00|8587.4|8585.9|8582.2|8581.3|8588.1|8586.9|8581.4|8580.3|565
1625829600000|2021-07-09 11:20:00|8582.1|8581.2|8581|8579.5|8583|8582.1|8580.5|8579.4|474
1625829900000|2021-07-09 11:25:00|8580.9|8580|8582.4|8581.5|8583.7|8582.6|8579.9|8578.8|450
1625830200000|2021-07-09 11:30:00|8582.5|8581.6|8582.4|8581.5|8583.6|8582.5|8581.4|8580.5|491
1625830500000|2021-07-09 11:35:00|8582.3|8581.4|8582.6|8581.7|8582.9|8582|8580.8|8579.9|330
1625830800000|2021-07-09 11:40:00|8582.7|8581.8|8582|8581.1|8583.9|8583|8581.5|8580.4|445
1625831100000|2021-07-09 11:45:00|8582.1|8581.2|8584.6|8583.7|8585.4|8584.5|8581.3|8580.4|561
1625831400000|2021-07-09 11:50:00|8584.5|8583.6|8585.1|8584.2|8585.6|8584.5|8583.1|8582.1|525
1625831700000|2021-07-09 11:55:00|8585|8584.1|8580.9|8580|8585.3|8584.3|8580.2|8578.9|526
1625832000000|2021-07-09 12:00:00|8581.1|8579.6|8580.4|8579.5|8582|8580.8|8579.3|8578.4|562
1625832300000|2021-07-09 12:05:00|8580.6|8579.7|8576.2|8575.3|8580.8|8579.7|8576|8575.1|459
1625832600000|2021-07-09 12:10:00|8576.1|8575.2|8576.3|8575.4|8577.6|8576.7|8573.5|8572.3|578
1625832900000|2021-07-09 12:15:00|8576.1|8575.2|8574.6|8573.7|8577.1|8576.2|8573.8|8572.9|512
1625833200000|2021-07-09 12:20:00|8574.5|8573.6|8573.9|8573|8574.7|8573.8|8571|8569.9|361
1625833500000|2021-07-09 12:25:00|8574|8573.1|8575.4|8573.9|8575.7|8574.5|8573.7|8572.6|426
1625833800000|2021-07-09 12:30:00|8575.2|8574.3|8574.2|8573.3|8575.6|8574.5|8573.9|8572.9|455
1625834100000|2021-07-09 12:35:00|8574.3|8573.4|8575.1|8574.2|8575.5|8574.6|8574.1|8573.2|366
1625834400000|2021-07-09 12:40:00|8575|8574.1|8575.2|8574.3|8575.8|8574.9|8574.6|8573.7|366
1625834700000|2021-07-09 12:45:00|8575.1|8574.2|8575|8574.1|8575.9|8574.9|8574.8|8573.7|524
1625835000000|2021-07-09 12:50:00|8575.4|8573.9|8573.7|8572.8|8575.6|8574.7|8573|8572|445
1625835300000|2021-07-09 12:55:00|8573.6|8572.7|8576.2|8574.7|8577.3|8576.4|8573.5|8572.6|445
1625835600000|2021-07-09 13:00:00|8576.3|8574.8|8577|8576.1|8578.1|8576.9|8575.3|8574.1|558
1625835900000|2021-07-09 13:05:00|8576.9|8576|8576|8574.5|8577.3|8576.2|8575.4|8574.2|354
1625836200000|2021-07-09 13:10:00|8575.9|8574.4|8574.3|8572.8|8576.3|8575.1|8574|8572.8|343
1625836500000|2021-07-09 13:15:00|8573.9|8573|8573.8|8572.9|8575.1|8573.8|8573.4|8572.1|418
1625836800000|2021-07-09 13:20:00|8573.9|8573|8574.8|8573.3|8575|8573.8|8573.4|8572.1|269
1625837100000|2021-07-09 13:25:00|8574.9|8573.4|8571.9|8570.4|8575.7|8574.4|8571.7|8570.3|346
1625837400000|2021-07-09 13:30:00|8571.8|8570.3|8572.2|8571.3|8573.1|8571.9|8570.9|8569.8|439
1625837700000|2021-07-09 13:35:00|8572.3|8571.4|8571.1|8569.6|8572.8|8571.6|8570.6|8569.4|417
1625838000000|2021-07-09 13:40:00|8571|8569.5|8565.2|8563.7|8571.1|8569.6|8564.1|8562.8|436
1625838300000|2021-07-09 13:45:00|8565.1|8563.6|8563.6|8562.7|8565.1|8563.7|8559.1|8557.9|527
1625838600000|2021-07-09 13:50:00|8563.4|8562.5|8564|8563.1|8564.7|8563.8|8562.9|8561.8|526
1625838900000|2021-07-09 13:55:00|8563.9|8563|8566.2|8564.7|8568.9|8567.7|8563.9|8563|566
1625839200000|2021-07-09 14:00:00|8566.1|8564.6|8564.9|8564|8567.7|8566.6|8564.1|8563.1|700
1625839500000|2021-07-09 14:05:00|8564.8|8563.9|8565|8564.1|8566.4|8565.2|8563.9|8563|620
1625839800000|2021-07-09 14:10:00|8565.1|8564.2|8566.7|8565.2|8567.2|8566.1|8564.1|8563.2|459
1625840100000|2021-07-09 14:15:00|8566.3|8565.4|8564|8563.1|8567|8566.1|8562.4|8561.1|670
1625840400000|2021-07-09 14:20:00|8563.9|8563|8561.7|8560.8|8565.9|8564.6|8561.4|8560.5|462
1625840700000|2021-07-09 14:25:00|8561.6|8560.7|8560.9|8560|8562.1|8560.9|8559.2|8558.2|462
1625841000000|2021-07-09 14:30:00|8561|8560.1|8562.3|8561.4|8562.8|8561.8|8560.1|8558.9|449
1625841300000|2021-07-09 14:35:00|8562.2|8561.3|8558.2|8557.3|8562.8|8561.9|8557.8|8556.5|456
1625841600000|2021-07-09 14:40:00|8558|8557.1|8557.8|8556.9|8559|8558|8556.6|8555.7|479
1625841900000|2021-07-09 14:45:00|8557.9|8557|8558.6|8557.7|8559|8558.1|8556.4|8555.2|525
1625842200000|2021-07-09 14:50:00|8558.7|8557.8|8559|8557.5|8559.8|8558.9|8556.3|8555.2|644
1625842500000|2021-07-09 14:55:00|8558.9|8557.4|8577|8576.1|8580|8578.8|8558|8556.7|1641
1625842800000|2021-07-09 15:00:00|8577.3|8575.8|8574.2|8573.3|8582.6|8581.4|8573.3|8572.4|1317
1625843100000|2021-07-09 15:05:00|8574.5|8573|8571.1|8570.2|8576|8574.9|8570.1|8569|662
1625843400000|2021-07-09 15:10:00|8571.2|8570.3|8571|8570.1|8572.4|8571.2|8570.4|8569.2|463
1625843700000|2021-07-09 15:15:00|8570.9|8570|8573.6|8572.7|8574.6|8573.6|8570.7|8569.6|480
1625844000000|2021-07-09 15:20:00|8573.5|8572.6|8574.6|8573.7|8575.2|8574|8571.2|8570.3|467
1625844300000|2021-07-09 15:25:00|8574.8|8573.9|8573.1|8571.6|8575.4|8574|8571.5|8570.3|583
1625844600000|2021-07-09 15:30:00|8573.2|8571.7|8573.3|8572.4|8573.9|8572.7|8571.3|8570.4|469
1625844900000|2021-07-09 15:35:00|8573.2|8572.3|8572.8|8571.9|8573.7|8572.7|8571.4|8570.3|397
1625845200000|2021-07-09 15:40:00|8572.9|8572|8572.6|8571.1|8574.9|8573.9|8572.3|8571.1|350
1625845500000|2021-07-09 15:45:00|8572.7|8571.2|8571.2|8570.3|8573.4|8572.3|8570.8|8569.7|320
1625845800000|2021-07-09 15:50:00|8571.3|8570.4|8571.5|8570|8572.5|8571.3|8571.1|8570|311
1625846100000|2021-07-09 15:55:00|8571.6|8570.1|8569.5|8568.6|8571.9|8570.7|8568.4|8567|441
1625846400000|2021-07-09 16:00:00|8569.8|8568.3|8567.4|8566.5|8570.1|8568.9|8567.2|8566.1|316
1625846700000|2021-07-09 16:05:00|8567.3|8566.4|8567|8566.1|8567.4|8566.5|8566.1|8565.2|226
1625847000000|2021-07-09 16:10:00|8567.1|8566.2|8568.8|8567.3|8568.9|8567.7|8567|8566|215
1625847300000|2021-07-09 16:15:00|8568.9|8567.4|8569|8568.1|8569.6|8568.6|8568.2|8566.8|336
1625847600000|2021-07-09 16:20:00|8569.3|8567.8|8569.6|8568.7|8570.1|8569.1|8569|8567.5|294
1625847900000|2021-07-09 16:25:00|8569.5|8568.6|8570.6|8569.7|8570.8|8569.7|8569.5|8568.5|161
1625848200000|2021-07-09 16:30:00|8570.7|8569.8|8570.4|8569.5|8571.2|8570.2|8569.8|8568.6|218
1625848500000|2021-07-09 16:35:00|8570.7|8569.2|8569.8|8568.9|8571.4|8570.4|8569.7|8568.6|267
1625848800000|2021-07-09 16:40:00|8570.1|8568.6|8568.6|8567.7|8570.1|8568.8|8568.3|8567.2|239
1625849100000|2021-07-09 16:45:00|8568.3|8567.4|8566.8|8565.9|8569.2|8568|8566.8|8565.9|369
1625849400000|2021-07-09 16:50:00|8566.9|8566|8566.7|8565.8|8567.5|8566.3|8565.8|8564.6|167
1625849700000|2021-07-09 16:55:00|8566.6|8565.7|8564.3|8563.4|8567|8565.8|8563.9|8562.8|456
1625850000000|2021-07-09 17:00:00|8564.5|8563.6|8563.1|8562.2|8565.3|8564.3|8563|8562.1|603
1625850300000|2021-07-09 17:05:00|8563|8562.1|8561.3|8560.4|8563.7|8562.6|8560.7|8559.4|293
1625850600000|2021-07-09 17:10:00|8561.2|8560.3|8560.7|8559.2|8561.9|8560.6|8559.4|8558.1|390
1625850900000|2021-07-09 17:15:00|8560.3|8559.4|8558.1|8557.2|8560.7|8559.4|8558|8557|287
1625851200000|2021-07-09 17:20:00|8558.2|8557.3|8557.6|8556.7|8558.9|8558|8557.6|8556.5|281
1625851500000|2021-07-09 17:25:00|8557.7|8556.8|8558|8557.1|8558.2|8557.3|8557.2|8556.2|218
1625851800000|2021-07-09 17:30:00|8558.1|8557.2|8558.8|8557.3|8559.4|8558.3|8557.7|8556.6|245
1625852100000|2021-07-09 17:35:00|8558.9|8557.4|8559|8557.5|8559.3|8558.1|8558.1|8556.9|231
1625852400000|2021-07-09 17:40:00|8558.7|8557.8|8556.9|8555.4|8559|8557.8|8556.2|8555.2|326
1625852700000|2021-07-09 17:45:00|8556.8|8555.3|8554.2|8553.3|8557.3|8556.2|8553.8|8552.7|402
1625853000000|2021-07-09 17:50:00|8554.3|8553.4|8553.7|8552.8|8555.1|8554.2|8553.7|8552.8|261
1625853300000|2021-07-09 17:55:00|8553.6|8552.7|8554.3|8553.4|8554.9|8553.6|8552.6|8551.5|329
1625853600000|2021-07-09 18:00:00|8554.4|8553.5|8554.7|8553.8|8556.1|8554.9|8553.5|8552.6|276
1625853900000|2021-07-09 18:05:00|8554.8|8553.9|8556|8555.1|8556.8|8555.5|8554.3|8553.1|249
1625854200000|2021-07-09 18:10:00|8556.1|8555.2|8555.8|8554.9|8557.3|8556.2|8555.7|8554.4|253
1625854500000|2021-07-09 18:15:00|8555.9|8555|8555.5|8554.6|8556.3|8555.1|8555.2|8554.2|190
1625854800000|2021-07-09 18:20:00|8555.6|8554.7|8555.3|8554.4|8555.8|8554.7|8554.7|8553.8|147
1625855100000|2021-07-09 18:25:00|8555.6|8554.1|8555.1|8553.6|8555.9|8554.7|8554|8553.1|137
1625855400000|2021-07-09 18:30:00|8554.8|8553.9|8553.8|8552.3|8555.4|8554.3|8553.3|8552.1|283
1625855700000|2021-07-09 18:35:00|8553|8552.1|8553.3|8552.4|8554.2|8553.3|8551.5|8550.5|375
1625856000000|2021-07-09 18:40:00|8553.4|8552.5|8551.9|8551|8555.5|8554.6|8551.4|8550.4|369
1625856300000|2021-07-09 18:45:00|8552.1|8551.2|8551.7|8550.8|8552.6|8551.5|8550.9|8549.9|234
1625856600000|2021-07-09 18:50:00|8551.8|8550.9|8552.3|8551.4|8552.6|8551.7|8551.5|8550.3|190
1625856900000|2021-07-09 18:55:00|8552.4|8551.5|8551.1|8550.2|8552.5|8551.6|8550.9|8550|231
1625857200000|2021-07-09 19:00:00|8551.4|8549.9|8550.7|8549.2|8551.9|8550.9|8550|8548.6|253
1625857500000|2021-07-09 19:05:00|8550.4|8549.5|8550.9|8549.4|8551.3|8550.1|8550|8548.9|191
1625857800000|2021-07-09 19:10:00|8550.8|8549.3|8550.3|8549.4|8551.2|8550|8549.7|8548.8|170
1625858100000|2021-07-09 19:15:00|8550.2|8549.3|8550.4|8549.5|8551.5|8550.2|8550|8549.1|211
1625858400000|2021-07-09 19:20:00|8550.5|8549.6|8550.1|8549.2|8551.4|8550.2|8549.6|8548.7|316
1625858700000|2021-07-09 19:25:00|8550|8549.1|8550.7|8549.8|8551.1|8549.9|8549.3|8548.3|241
1625859000000|2021-07-09 19:30:00|8551|8549.5|8551|8549.5|8551.2|8550.1|8550.4|8549.2|198
1625859300000|2021-07-09 19:35:00|8550.9|8549.4|8550.6|8549.7|8551.4|8550.2|8550|8548.9|168
1625859600000|2021-07-09 19:40:00|8550.5|8549.6|8550.9|8550|8551.6|8550.4|8549.7|8548.7|314
1625859900000|2021-07-09 19:45:00|8550.8|8549.9|8551.1|8550.2|8551.8|8550.5|8550.7|8549.5|211
1625860200000|2021-07-09 19:50:00|8551|8550.1|8551.5|8550|8552.1|8550.9|8550.9|8549.7|273
1625860500000|2021-07-09 19:55:00|8551.4|8549.9|8552.5|8551|8552.8|8551.6|8551.3|8549.9|410
1625860800000|2021-07-09 20:00:00|8552.6|8551.1|8548.7|8547.2|8552.6|8551.1|8548.4|8547|417
1625861100000|2021-07-09 20:05:00|8548.6|8547.1|8549|8547.5|8549.2|8547.9|8547.6|8546.3|545
1625861400000|2021-07-09 20:10:00|8548.9|8547.4|8548.7|8547.2|8549.5|8548|8547.9|8546.4|520
1625861700000|2021-07-09 20:15:00|8548.9|8547.4|8549.1|8547.6|8550|8548.5|8547.5|8546|410
1625862000000|2021-07-09 20:20:00|8549|8547.5|8547.2|8545.7|8549|8547.5|8546.9|8545.4|363
1625862300000|2021-07-09 20:25:00|8547.3|8545.8|8548.5|8547|8548.8|8547.3|8547|8545.5|369
1625862600000|2021-07-09 20:30:00|8548.4|8546.9|8548.2|8546.7|8549.4|8547.9|8547.1|8545.6|316
1625862900000|2021-07-09 20:35:00|8548.1|8546.6|8546.8|8545.3|8549.1|8547.6|8546.4|8544.9|366
1625863200000|2021-07-09 20:40:00|8546.9|8545.4|8546.9|8545.4|8547.9|8546.4|8546.3|8544.8|283
1625863500000|2021-07-09 20:45:00|8547|8545.5|8547.5|8546|8554.1|8547.7|8545.2|8537.2|616
1625863800000|2021-07-09 20:50:00|8547.3|8545.8|8545.6|8544.1|8553.9|8548.3|8544.7|8534.2|914
1625864100000|2021-07-09 20:55:00|8545.8|8544.3|8543.5|8542|8554.7|8546.6|8542.7|8533.3|846
1626033600000|2021-07-11 20:00:00|8555.8|8534.8|8555.8|8534.8|8561.8|8544.5|8555.5|8534.5|11
1626034200000|2021-07-11 20:10:00|8561.7|8540.7|8562|8541|8562|8544.5|8555.8|8534.8|9
1626034500000|2021-07-11 20:15:00|8559.3|8544.4|8567.4|8546.4|8567.4|8546.4|8559.1|8544.4|3
1626034800000|2021-07-11 20:20:00|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|1
1626035100000|2021-07-11 20:25:00|8555.5|8534.5|8555.8|8534.8|8562.7|8544.5|8555.5|8534.5|5
1626035400000|2021-07-11 20:30:00|8562.7|8541.7|8562.7|8541.7|8562.7|8541.7|8562.7|8541.7|1
1626035700000|2021-07-11 20:35:00|8561.5|8544.5|8562.7|8541.7|8562.7|8544.5|8555.8|8534.8|3
1626036000000|2021-07-11 20:40:00|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|8555.8|8534.8|1
1626036300000|2021-07-11 20:45:00|8562.7|8541.7|8555.8|8534.8|8562.7|8544.5|8555.8|8534.8|12
1626036600000|2021-07-11 20:50:00|8562.3|8541.3|8557.1|8536.1|8562.8|8544.5|8556.2|8535.2|18
1626036900000|2021-07-11 20:55:00|8556.4|8535.4|8563|8542|8564.3|8543.3|8555.3|8535|49
1626037200000|2021-07-11 21:00:00|8560.6|8539.6|8559.1|8538.5|8563|8545.4|8551.8|8534.1|61
1626037500000|2021-07-11 21:05:00|8560.8|8539.8|8559|8538.2|8563.4|8542.4|8554.5|8533.5|182
1626037800000|2021-07-11 21:10:00|8559.4|8538.4|8557.6|8539.4|8560.5|8540.1|8552.1|8535.8|179
1626038100000|2021-07-11 21:15:00|8557.4|8539.8|8557.1|8541.3|8558.1|8541.5|8556.8|8538.3|91
1626038400000|2021-07-11 21:20:00|8557|8541.5|8557.4|8540.3|8559.6|8541.6|8556.8|8536.2|121
1626038700000|2021-07-11 21:25:00|8557.8|8539.9|8557.5|8541.8|8558|8542.1|8557|8539.3|85
1626039000000|2021-07-11 21:30:00|8557.3|8541.7|8555.7|8539.1|8557.4|8541.7|8554.2|8536.9|141
1626039300000|2021-07-11 21:35:00|8555.9|8539.3|8553.8|8539.5|8557.7|8540.9|8552.2|8535.2|176
1626039600000|2021-07-11 21:40:00|8554|8539.4|8553.7|8539.1|8555.3|8539.7|8552.2|8538.1|110
1626039900000|2021-07-11 21:45:00|8553|8539.4|8553|8538.9|8554.8|8539.7|8551.6|8536.1|177
1626040200000|2021-07-11 21:50:00|8552.9|8539.3|8555.7|8543.3|8558.3|8549.6|8551.2|8530.9|275
1626040500000|2021-07-11 21:55:00|8555.9|8542.6|8557|8543.9|8557.2|8544.2|8553|8537|189
1626040800000|2021-07-11 22:00:00|8556.6|8544.6|8546.1|8542.1|8556.7|8544.7|8545.3|8536.9|1013
1626041100000|2021-07-11 22:05:00|8547|8541.2|8545.4|8540.6|8549.4|8542.3|8543.8|8536.2|619
1626041400000|2021-07-11 22:10:00|8545.7|8540.1|8546.7|8542.7|8548.1|8543.8|8543.3|8539.7|490
1626041700000|2021-07-11 22:15:00|8546.6|8542.8|8543.1|8541.6|8547.8|8543.8|8543.1|8540.5|355
1626042000000|2021-07-11 22:20:00|8543.3|8541.8|8544.1|8542.6|8544.4|8542.7|8542.6|8539.8|233
1626042300000|2021-07-11 22:25:00|8544|8542.5|8545.2|8542.9|8547|8545.1|8544|8542.1|329
1626042600000|2021-07-11 22:30:00|8545.4|8543|8545.8|8543.1|8547.1|8545.1|8544.1|8541.8|649
1626042900000|2021-07-11 22:35:00|8545.6|8542.8|8544.7|8543.2|8545.9|8543.9|8544|8541.9|331
1626043200000|2021-07-11 22:40:00|8544.8|8543.3|8545.4|8543.9|8547.3|8545|8544.6|8542.4|327
1626043500000|2021-07-11 22:45:00|8545.5|8544|8545|8543.5|8546.3|8544.5|8544.4|8542.4|263
1626043800000|2021-07-11 22:50:00|8544.9|8543.4|8545.2|8543.7|8546.1|8544.2|8544.5|8542.4|209
1626044100000|2021-07-11 22:55:00|8545.5|8543.2|8545.1|8543.6|8546|8544.5|8544.8|8542.6|133
1626044400000|2021-07-11 23:00:00|8545.2|8543.7|8543.5|8542|8545.2|8543.7|8543.4|8541.9|199
1626044700000|2021-07-11 23:05:00|8543.7|8542.2|8543.8|8542.3|8544|8542.5|8542.6|8541.1|210
1626045000000|2021-07-11 23:10:00|8543.9|8542.4|8543.3|8541.8|8544.3|8542.6|8543.1|8541.6|195
1626045300000|2021-07-11 23:15:00|8543.4|8541.9|8543.2|8541.7|8544.7|8543.2|8542.2|8540.7|395
1626045600000|2021-07-11 23:20:00|8543.1|8541.6|8542.5|8541|8543.4|8541.9|8542.3|8540.8|267
1626045900000|2021-07-11 23:25:00|8542.6|8541.1|8542.5|8541|8543.2|8541.8|8542.1|8540.6|127
1626046200000|2021-07-11 23:30:00|8542.6|8541.1|8542.8|8541.3|8543|8541.6|8542.2|8540.7|177
1626046500000|2021-07-11 23:35:00|8542.7|8541.2|8542.8|8541.3|8543.3|8541.8|8542.4|8540.9|151
1626046800000|2021-07-11 23:40:00|8542.7|8541.2|8542.8|8541.3|8543.3|8541.8|8542.4|8540.9|195
1626047100000|2021-07-11 23:45:00|8542.7|8541.2|8542.6|8541.1|8543.8|8542.3|8542|8540.6|308
1626047400000|2021-07-11 23:50:00|8542.3|8540.8|8542.3|8540.8|8542.8|8541.6|8541.9|8540.5|247
1626047700000|2021-07-11 23:55:00|8542.4|8540.9|8543|8541.5|8543.4|8542.1|8541.6|8540.3|240
1626048000000|2021-07-12 00:00:00|8543.1|8541.6|8542.2|8540.7|8545.7|8544.3|8542.1|8540.7|620
1626048300000|2021-07-12 00:05:00|8542.3|8540.8|8543.2|8541.7|8543.4|8542.3|8541.7|8540.5|328
1626048600000|2021-07-12 00:10:00|8543.1|8542.2|8544.3|8542.8|8545.1|8544|8543|8541.7|300
1626048900000|2021-07-12 00:15:00|8544|8543.1|8544.9|8544|8546|8544.7|8543.6|8542.4|420
1626049200000|2021-07-12 00:20:00|8545|8544.1|8544.5|8543|8545.9|8544.8|8544.4|8542.9|444
1626049500000|2021-07-12 00:25:00|8544.6|8543.1|8545.2|8543.7|8545.8|8544.6|8544.6|8543.1|298
1626049800000|2021-07-12 00:30:00|8545.3|8543.8|8546|8544.5|8546.9|8545.4|8544.9|8543.7|282
1626050100000|2021-07-12 00:35:00|8546.3|8544.8|8545.6|8544.1|8546.7|8545.4|8545|8543.7|206
1626050400000|2021-07-12 00:40:00|8545.5|8544|8544.5|8543|8545.9|8544.6|8544|8542.8|293
1626050700000|2021-07-12 00:45:00|8544.6|8543.1|8545.6|8544.1|8545.9|8544.5|8544.5|8543|286
1626051000000|2021-07-12 00:50:00|8545.5|8544|8544.8|8543.3|8545.6|8544.1|8544.4|8542.9|218
1626051300000|2021-07-12 00:55:00|8544.7|8543.2|8543.9|8542.4|8544.8|8543.6|8543.3|8541.9|311
1626051600000|2021-07-12 01:00:00|8543.8|8542.3|8542.3|8540.8|8544.7|8543.2|8542.1|8540.8|364
1626051900000|2021-07-12 01:05:00|8542.4|8540.9|8541.9|8540.4|8542.6|8541.4|8540.7|8539.6|436
1626052200000|2021-07-12 01:10:00|8542.2|8541|8542.3|8540.8|8543.1|8541.8|8541.8|8540.3|392
1626052500000|2021-07-12 01:15:00|8542.2|8540.7|8542.3|8541.4|8543.8|8542.5|8541.9|8540.4|436
1626052800000|2021-07-12 01:20:00|8542.2|8541.3|8540.8|8539.3|8542.6|8541.4|8540.5|8539.3|413
1626053100000|2021-07-12 01:25:00|8540.6|8539.1|8542.4|8540.9|8543.2|8541.9|8540.5|8539|290
1626053400000|2021-07-12 01:30:00|8542.5|8541|8544.2|8542.7|8544.7|8543.5|8542.1|8540.6|460
1626053700000|2021-07-12 01:35:00|8543.9|8543|8541.7|8540.2|8544.2|8543|8541.7|8540.2|383
1626054000000|2021-07-12 01:40:00|8541.8|8540.3|8540.8|8539.3|8541.9|8540.4|8540.2|8538.7|232
1626054300000|2021-07-12 01:45:00|8540.7|8539.2|8540.7|8539.2|8541.4|8539.9|8539.4|8538.3|318
1626054600000|2021-07-12 01:50:00|8540.6|8539.1|8540|8538.5|8541.6|8540.1|8539.6|8538.4|308
1626054900000|2021-07-12 01:55:00|8540.1|8538.6|8539.9|8538.4|8540.3|8539|8539.3|8538|267
1626055200000|2021-07-12 02:00:00|8540|8538.5|8539.9|8538.4|8540.7|8539.3|8539.4|8538|246
1626055500000|2021-07-12 02:05:00|8540|8538.5|8538.8|8537.3|8540.7|8539.3|8538.4|8537|244
1626055800000|2021-07-12 02:10:00|8538.9|8537.4|8538.9|8537.4|8539.5|8538.3|8538.4|8537.1|247
1626056100000|2021-07-12 02:15:00|8539.1|8537.6|8539.4|8537.9|8539.5|8538.1|8536.5|8535.2|289
1626056400000|2021-07-12 02:20:00|8539.5|8538|8541.4|8539.9|8541.5|8540|8539.1|8537.9|269
1626056700000|2021-07-12 02:25:00|8541.5|8540|8543.8|8542.3|8543.9|8542.6|8541.4|8540|288
1626057000000|2021-07-12 02:30:00|8543.9|8542.4|8544.7|8543.2|8544.8|8543.7|8542.9|8541.5|403
1626057300000|2021-07-12 02:35:00|8544.8|8543.3|8544.9|8544|8545.4|8544.2|8544.1|8542.9|259
1626057600000|2021-07-12 02:40:00|8545|8544.1|8545.1|8543.6|8545.6|8544.3|8544.3|8543.1|193
1626057900000|2021-07-12 02:45:00|8544.9|8544|8545.2|8543.7|8545.5|8544.3|8544.8|8543.5|241
1626058200000|2021-07-12 02:50:00|8545.1|8543.6|8544.8|8543.9|8545.5|8544.1|8544.5|8543.3|254
1626058500000|2021-07-12 02:55:00|8544.7|8543.8|8544.5|8543|8545.8|8544.7|8543.9|8542.6|280
1626058800000|2021-07-12 03:00:00|8544.6|8543.1|8545.1|8544.2|8545.7|8544.7|8543.4|8542.2|268
1626059100000|2021-07-12 03:05:00|8545.2|8544.3|8545.5|8544.6|8546.2|8545.1|8544.8|8543.6|200
1626059400000|2021-07-12 03:10:00|8545.7|8544.2|8546|8544.5|8546.1|8545|8545.1|8543.9|184
1626059700000|2021-07-12 03:15:00|8545.9|8544.4|8546.7|8545.2|8547.4|8546|8545.4|8543.9|134
1626060000000|2021-07-12 03:20:00|8546.8|8545.3|8547.3|8545.8|8547.4|8545.9|8546.4|8545.1|121
1626060300000|2021-07-12 03:25:00|8547.4|8545.9|8547.1|8545.6|8547.7|8546.3|8546.7|8545.3|174
1626060600000|2021-07-12 03:30:00|8547.2|8545.7|8546.9|8545.4|8547.2|8546.1|8546|8544.7|184
1626060900000|2021-07-12 03:35:00|8546.8|8545.9|8547|8545.5|8547.2|8546.3|8545.9|8544.7|221
1626061200000|2021-07-12 03:40:00|8546.9|8545.4|8547|8545.5|8547.6|8546.4|8546.7|8545.2|152
1626061500000|2021-07-12 03:45:00|8547.1|8545.6|8547.3|8545.8|8547.8|8546.5|8546.6|8545.1|123
1626061800000|2021-07-12 03:50:00|8547.4|8545.9|8548.4|8546.9|8548.6|8547.4|8547|8545.8|152
1626062100000|2021-07-12 03:55:00|8548.3|8546.8|8548.1|8546.6|8548.5|8547.3|8547.1|8545.8|181
1626062400000|2021-07-12 04:00:00|8548|8546.5|8546.5|8545|8548.1|8547|8546.3|8544.8|231
1626062700000|2021-07-12 04:05:00|8546.4|8545.5|8547.2|8545.7|8547.7|8546.4|8546.3|8545|211
1626063000000|2021-07-12 04:10:00|8547.3|8545.8|8547.5|8546|8547.7|8546.6|8546.8|8545.5|135
1626063300000|2021-07-12 04:15:00|8547.1|8546.2|8546.3|8545.4|8547.6|8546.3|8545.9|8544.6|177
1626063600000|2021-07-12 04:20:00|8546.2|8545.3|8547.2|8545.7|8547.4|8546.1|8546.2|8544.8|138
1626063900000|2021-07-12 04:25:00|8547.1|8545.6|8547.6|8546.1|8547.6|8546.3|8546.5|8545.2|119
1626064200000|2021-07-12 04:30:00|8547.5|8546|8547|8545.5|8547.7|8546.2|8546.5|8545.2|123
1626064500000|2021-07-12 04:35:00|8546.9|8545.4|8547.6|8546.1|8547.7|8546.5|8546.8|8545.3|159
1626064800000|2021-07-12 04:40:00|8547.5|8546|8547|8546.1|8548|8546.7|8546.5|8545.4|118
1626065100000|2021-07-12 04:45:00|8547.3|8545.8|8547.1|8545.6|8547.5|8546.2|8546.7|8545.5|129
1626065400000|2021-07-12 04:50:00|8547.2|8545.7|8546.5|8545.6|8547.2|8545.8|8546.3|8544.9|211
1626065700000|2021-07-12 04:55:00|8546.8|8545.3|8544.2|8542.7|8546.8|8545.7|8544|8542.7|193
1626066000000|2021-07-12 05:00:00|8544.1|8542.6|8545.5|8544|8545.5|8544.4|8543.5|8542.5|191
1626066300000|2021-07-12 05:05:00|8545.4|8543.9|8546.3|8544.8|8546.4|8544.9|8545.2|8543.9|92
1626066600000|2021-07-12 05:10:00|8546.2|8544.7|8546|8545.1|8546.3|8545.1|8545.6|8544.4|100
1626066900000|2021-07-12 05:15:00|8546.3|8544.8|8546.6|8545.1|8546.7|8545.5|8545.9|8544.6|102
1626067200000|2021-07-12 05:20:00|8546.5|8545|8546.7|8545.2|8546.9|8545.6|8545.9|8544.7|106
1626067500000|2021-07-12 05:25:00|8546.4|8545.5|8546.7|8545.2|8547|8545.8|8546.1|8545|127
1626067800000|2021-07-12 05:30:00|8546.6|8545.1|8546.7|8545.8|8547.1|8546|8546.2|8545|161
1626068100000|2021-07-12 05:35:00|8547|8545.5|8547.2|8545.7|8547.6|8546.3|8546.6|8545.5|235
1626068400000|2021-07-12 05:40:00|8547.1|8545.6|8547.8|8546.3|8547.9|8546.5|8546.5|8545.4|183
1626068700000|2021-07-12 05:45:00|8547.5|8546.6|8547.4|8546.5|8547.9|8546.7|8547.3|8546|157
1626069000000|2021-07-12 05:50:00|8547.5|8546.6|8547|8546.1|8547.8|8546.6|8546.8|8545.4|139
1626069300000|2021-07-12 05:55:00|8547.3|8545.8|8545.8|8544.3|8547.3|8546.1|8545.4|8544.1|236
1626069600000|2021-07-12 06:00:00|8545.7|8544.2|8545.9|8544.4|8546.1|8544.8|8544.3|8542.8|287
1626069900000|2021-07-12 06:05:00|8545.8|8544.3|8544.8|8543.3|8546.4|8545.2|8544.2|8543|227
1626070200000|2021-07-12 06:10:00|8544.5|8543.6|8545.9|8544.4|8546.1|8545|8544.3|8543.1|241
1626070500000|2021-07-12 06:15:00|8545.8|8544.3|8544.8|8543.3|8545.9|8544.7|8544.2|8543.2|236
1626070800000|2021-07-12 06:20:00|8544.7|8543.2|8544.4|8542.9|8545|8543.8|8542.9|8541.7|244
1626071100000|2021-07-12 06:25:00|8544.5|8543|8544|8543.1|8544.5|8543.3|8543.3|8541.9|222
1626071400000|2021-07-12 06:30:00|8544.3|8542.8|8543.4|8542.5|8544.7|8543.6|8542.8|8541.6|309
1626071700000|2021-07-12 06:35:00|8543.7|8542.2|8543|8542.1|8543.7|8542.8|8542.8|8541.6|209
1626072000000|2021-07-12 06:40:00|8543.1|8542.2|8541.9|8540.4|8543.7|8542.7|8541.4|8540.3|291
1626072300000|2021-07-12 06:45:00|8542|8540.5|8541.7|8540.8|8542.2|8541.2|8540.7|8539.5|349
1626072600000|2021-07-12 06:50:00|8541.8|8540.9|8543.1|8542.2|8543.3|8542.4|8541.3|8540.2|229
1626072900000|2021-07-12 06:55:00|8543|8542.1|8540.9|8540|8543.3|8542.4|8540.1|8538.9|449
1626073200000|2021-07-12 07:00:00|8541|8540.1|8542|8541.1|8545|8544.1|8540.7|8539.8|680
1626073500000|2021-07-12 07:05:00|8542.1|8541.2|8543.3|8541.8|8544.2|8543.3|8541.8|8540.6|525
1626073800000|2021-07-12 07:10:00|8543.1|8542.2|8545.4|8544.5|8546.1|8545.2|8543|8541.9|459
1626074100000|2021-07-12 07:15:00|8545.5|8544.6|8545.3|8544.4|8546.3|8545.2|8544.3|8543.4|505
1626074400000|2021-07-12 07:20:00|8545.6|8544.1|8549.4|8548.5|8550.5|8548.7|8544.3|8543.4|532
1626074700000|2021-07-12 07:25:00|8549.5|8548.6|8553.2|8551.7|8553.3|8552.2|8549.1|8547.9|592
1626075000000|2021-07-12 07:30:00|8553.1|8551.6|8553.8|8552.9|8554.1|8552.9|8551.7|8550.5|388
1626075300000|2021-07-12 07:35:00|8553.7|8552.8|8557|8556.1|8557.4|8556.3|8553.1|8551.9|453
1626075600000|2021-07-12 07:40:00|8557.1|8556.2|8557.4|8555.9|8558.3|8557.4|8555.6|8554.6|486
1626075900000|2021-07-12 07:45:00|8557.3|8555.8|8561.1|8559.6|8561.2|8560.3|8556.8|8555.6|670
1626076200000|2021-07-12 07:50:00|8561|8559.5|8560.4|8559.5|8564|8562.9|8559.8|8558.6|700
1626076500000|2021-07-12 07:55:00|8560.3|8559.4|8560.6|8559.1|8561.7|8560.2|8559.4|8558.1|563
1626076800000|2021-07-12 08:00:00|8560.7|8559.2|8561.9|8561|8564.2|8563|8560.4|8559.1|647
1626077100000|2021-07-12 08:05:00|8562.1|8560.6|8561.4|8559.9|8563.9|8562.7|8560.1|8558.9|458
1626077400000|2021-07-12 08:10:00|8561.5|8560|8558|8557.1|8561.5|8560.2|8556.9|8556|452
1626077700000|2021-07-12 08:15:00|8557.8|8556.9|8559.8|8558.3|8559.9|8558.7|8557.4|8556.3|326
1626078000000|2021-07-12 08:20:00|8559.9|8558.4|8561.4|8560.5|8563.7|8562.7|8559.5|8558.3|358
1626078300000|2021-07-12 08:25:00|8561.6|8560.7|8560|8558.5|8561.8|8560.7|8558.8|8557.6|466
1626078600000|2021-07-12 08:30:00|8559.9|8558.4|8560.5|8559|8560.9|8559.7|8558.9|8557.7|457
1626078900000|2021-07-12 08:35:00|8560.4|8558.9|8560.3|8558.8|8562.7|8561.6|8558.3|8557.4|459
1626079200000|2021-07-12 08:40:00|8559.9|8559|8560.9|8559.4|8561.9|8560.7|8559.4|8558.2|368
1626079500000|2021-07-12 08:45:00|8560.8|8559.3|8564.1|8562.6|8564.6|8563.6|8560.6|8559.3|465
1626079800000|2021-07-12 08:50:00|8564.3|8562.8|8565.4|8564.5|8567.3|8566.1|8564.3|8562.8|353
1626080100000|2021-07-12 08:55:00|8565.7|8564.2|8565|8564.1|8565.8|8564.6|8561.1|8559.9|542
1626080400000|2021-07-12 09:00:00|8565.1|8564.2|8563.5|8562|8566.1|8565.2|8562.4|8561.4|418
1626080700000|2021-07-12 09:05:00|8563.4|8561.9|8565.4|8564.5|8566|8564.9|8562.3|8561.4|339
1626081000000|2021-07-12 09:10:00|8565.3|8564.4|8564.7|8563.8|8566|8564.8|8563.9|8562.8|473
1626081300000|2021-07-12 09:15:00|8564.9|8563.4|8562.5|8561.6|8564.9|8563.4|8561.1|8560.2|313
1626081600000|2021-07-12 09:20:00|8562.6|8561.7|8562.8|8561.9|8563.5|8562.6|8561.4|8560.2|297
1626081900000|2021-07-12 09:25:00|8562.9|8562|8559|8558.1|8563.3|8562.1|8559|8558.1|306
1626082200000|2021-07-12 09:30:00|8558.9|8558|8560|8559.1|8560.7|8559.6|8558.7|8557.6|343
1626082500000|2021-07-12 09:35:00|8560.1|8559.2|8558.4|8557.5|8561|8559.8|8558.4|8557.5|290
1626082800000|2021-07-12 09:40:00|8558.5|8557.6|8557.7|8556.2|8559|8557.8|8557.1|8555.9|261
1626083100000|2021-07-12 09:45:00|8557.6|8556.1|8556.6|8555.1|8558.5|8557.4|8555.5|8554.3|521
1626083400000|2021-07-12 09:50:00|8556.3|8555.4|8552.9|8551.4|8557|8555.9|8552|8550.8|565
1626083700000|2021-07-12 09:55:00|8552.4|8551.5|8552.9|8551.4|8554.3|8553.2|8551.9|8550.9|561
1626084000000|2021-07-12 10:00:00|8552.8|8551.3|8552.3|8551.4|8553.1|8552|8550.7|8549.5|457
1626084300000|2021-07-12 10:05:00|8552.4|8551.5|8556.8|8555.9|8556.9|8556|8551.8|8550.9|380
1626084600000|2021-07-12 10:10:00|8556.7|8555.8|8559.1|8558.2|8559.6|8558.4|8555.7|8554.4|532
1626084900000|2021-07-12 10:15:00|8559.2|8558.3|8557.7|8556.8|8559.4|8558.3|8556.5|8555.2|499
1626085200000|2021-07-12 10:20:00|8558|8556.5|8561.4|8559.9|8561.6|8560.4|8557.6|8556.4|344
1626085500000|2021-07-12 10:25:00|8561.3|8559.8|8561.9|8561|8562.3|8561.4|8556.7|8555.6|500
1626085800000|2021-07-12 10:30:00|8562|8561.1|8559.6|8558.7|8563.5|8562.6|8559.2|8558.3|588
1626086100000|2021-07-12 10:35:00|8559.7|8558.8|8559.3|8557.8|8560.7|8559.8|8558|8556.8|427
1626086400000|2021-07-12 10:40:00|8559.1|8558.2|8556.1|8554.6|8559.8|8558.8|8555.9|8554.6|394
1626086700000|2021-07-12 10:45:00|8555.9|8555|8554.9|8554|8557.3|8556|8554.7|8553.5|434
1626087000000|2021-07-12 10:50:00|8554.8|8553.9|8555.5|8554|8556.2|8555.1|8554.5|8553.4|331
1626087300000|2021-07-12 10:55:00|8555.1|8554.2|8552.1|8551.2|8555.1|8554.2|8550.6|8549.5|617
1626087600000|2021-07-12 11:00:00|8552.3|8550.8|8550.1|8549.2|8552.8|8551.6|8549.9|8548.9|589
1626087900000|2021-07-12 11:05:00|8550.2|8549.3|8549.9|8549|8551.3|8550.1|8549.4|8548.5|480
1626088200000|2021-07-12 11:10:00|8550.4|8548.9|8551.1|8550.2|8551.8|8550.6|8549.4|8548.2|299
1626088500000|2021-07-12 11:15:00|8551|8550.1|8551.6|8550.7|8552.9|8551.8|8550.8|8549.5|377
1626088800000|2021-07-12 11:20:00|8551.9|8550.4|8550.8|8549.9|8552.4|8551.1|8550.6|8549.5|290
1626089100000|2021-07-12 11:25:00|8551.1|8550.2|8558.4|8557.5|8558.5|8557.5|8550.8|8549.5|450
1626089400000|2021-07-12 11:30:00|8558.8|8557.3|8554.6|8553.7|8560|8558.7|8553.9|8552.8|376
1626089700000|2021-07-12 11:35:00|8554.7|8553.8|8552.8|8551.9|8554.9|8553.8|8552.3|8551.2|293
1626090000000|2021-07-12 11:40:00|8552.7|8551.8|8550.3|8548.8|8554.2|8553|8550|8548.8|372
1626090300000|2021-07-12 11:45:00|8550.4|8548.9|8549.8|8548.3|8550.8|8549.9|8548.8|8547.7|418
1626090600000|2021-07-12 11:50:00|8549.9|8548.4|8552.2|8551.3|8553|8551.7|8549.1|8548|450
1626090900000|2021-07-12 11:55:00|8552.1|8551.2|8551.7|8550.2|8553.6|8552.3|8548.7|8547.5|543
1626091200000|2021-07-12 12:00:00|8551.4|8549.9|8553.5|8552|8554.5|8553.2|8551.1|8549.9|522
1626091500000|2021-07-12 12:05:00|8553.2|8552.3|8557.5|8556|8558.4|8557.3|8552.3|8551.3|515
1626091800000|2021-07-12 12:10:00|8557.1|8556.2|8557.7|8556.8|8558|8556.9|8556.1|8554.8|438
1626092100000|2021-07-12 12:15:00|8557.6|8556.7|8559.5|8558.6|8559.9|8558.8|8557.2|8556.1|482
1626092400000|2021-07-12 12:20:00|8559.6|8558.7|8557.8|8556.3|8559.6|8558.7|8556.6|8555.4|449
1626092700000|2021-07-12 12:25:00|8557.6|8556.7|8564.6|8563.7|8564.8|8563.8|8557.5|8556.6|649
1626093000000|2021-07-12 12:30:00|8564.5|8563.6|8560.5|8559.6|8564.5|8563.6|8560.5|8559.5|430
1626093300000|2021-07-12 12:35:00|8560.9|8559.4|8560.1|8559.2|8561.9|8560.7|8559.4|8558.5|369
1626093600000|2021-07-12 12:40:00|8560.2|8559.3|8558.4|8556.9|8560.3|8559.4|8557|8555.7|396
1626093900000|2021-07-12 12:45:00|8558.3|8556.8|8557.7|8556.8|8558.4|8557.2|8555.9|8554.8|397
1626094200000|2021-07-12 12:50:00|8557.8|8556.9|8555.7|8554.2|8558.8|8557.7|8555|8554|356
1626094500000|2021-07-12 12:55:00|8555.5|8554.6|8560.8|8559.9|8561.3|8560.3|8555.3|8554.1|411
1626094800000|2021-07-12 13:00:00|8560.9|8560|8563.3|8562.4|8565.6|8564.5|8560.2|8559.3|505
1626095100000|2021-07-12 13:05:00|8563.4|8562.5|8560.6|8559.7|8564.2|8562.9|8559.8|8558.6|409
1626095400000|2021-07-12 13:10:00|8561|8559.5|8559.3|8558.4|8561.5|8560.4|8558.6|8557.5|404
1626095700000|2021-07-12 13:15:00|8559.4|8558.5|8560.8|8559.9|8561.7|8560.5|8557.5|8556.6|399
1626096000000|2021-07-12 13:20:00|8560.7|8559.8|8563.6|8562.7|8563.7|8562.8|8559.2|8558.3|468
1626096300000|2021-07-12 13:25:00|8563.4|8562.5|8557.2|8556.3|8563.6|8562.7|8557|8555.8|426
1626096600000|2021-07-12 13:30:00|8557.4|8556.5|8552.2|8550.7|8558|8556.8|8551.6|8550.4|537
1626096900000|2021-07-12 13:35:00|8551.9|8551|8549.7|8548.8|8553.1|8551.9|8549.7|8548.7|489
1626097200000|2021-07-12 13:40:00|8549.8|8548.9|8552.7|8551.8|8554.4|8553|8549.7|8548.8|455
1626097500000|2021-07-12 13:45:00|8552.6|8551.7|8552.1|8551.2|8555.1|8554|8550.5|8549.6|490
1626097800000|2021-07-12 13:50:00|8552.3|8551.4|8550|8549.1|8553.9|8552.9|8547.3|8546.2|475
1626098100000|2021-07-12 13:55:00|8549.9|8549|8549.2|8548.3|8550.9|8550|8546.7|8545.8|474
1626098400000|2021-07-12 14:00:00|8549.3|8548.4|8549.2|8548.3|8552.1|8551.2|8548.8|8547.8|502
1626098700000|2021-07-12 14:05:00|8549.1|8548.2|8545.8|8544.9|8550.7|8549.5|8545.5|8544.5|602
1626099000000|2021-07-12 14:10:00|8545.5|8544.6|8547|8545.5|8547.8|8546.7|8544.6|8543.7|494
1626099300000|2021-07-12 14:15:00|8546.9|8545.4|8545.6|8544.7|8547.3|8545.9|8544.3|8543.4|453
1626099600000|2021-07-12 14:20:00|8545.7|8544.8|8545.5|8544.6|8546.8|8545.8|8544.8|8543.9|331
1626099900000|2021-07-12 14:25:00|8545.6|8544.7|8542.3|8541.4|8546.9|8545.9|8542|8541.1|496
1626100200000|2021-07-12 14:30:00|8542.2|8541.3|8541.1|8540.2|8543.2|8542|8539.2|8538.3|674
1626100500000|2021-07-12 14:35:00|8541|8540.1|8540|8539.1|8541.9|8540.6|8538.9|8538|505
1626100800000|2021-07-12 14:40:00|8539.7|8538.8|8539.1|8538.2|8542|8540.9|8538.8|8537.7|489
1626101100000|2021-07-12 14:45:00|8539|8538.1|8542.8|8541.9|8544|8542.8|8537.6|8536.7|574
1626101400000|2021-07-12 14:50:00|8543.1|8541.6|8544.7|8543.8|8546.5|8545.2|8542.3|8541.1|583
1626101700000|2021-07-12 14:55:00|8544.6|8543.7|8542.1|8541.2|8544.8|8543.8|8541.2|8540|585
1626102000000|2021-07-12 15:00:00|8542|8541.1|8544|8543.1|8544.9|8544|8541.7|8540.3|607
1626102300000|2021-07-12 15:05:00|8544.1|8543.2|8542.6|8541.7|8544.2|8543.2|8541.9|8541|407
1626102600000|2021-07-12 15:10:00|8542.7|8541.8|8544.2|8542.7|8544.9|8543.8|8542.4|8541.4|401
1626102900000|2021-07-12 15:15:00|8543.8|8542.9|8544.3|8543.4|8546.9|8546|8543.5|8542.2|363
1626103200000|2021-07-12 15:20:00|8544.2|8543.3|8544.6|8543.7|8545.8|8544.9|8543.1|8542.2|325
1626103500000|2021-07-12 15:25:00|8545|8543.5|8543.5|8542.6|8545|8544.1|8542.7|8541.8|341
1626103800000|2021-07-12 15:30:00|8543.6|8542.7|8543.6|8542.7|8545.5|8544.6|8543.3|8542.2|327
1626104100000|2021-07-12 15:35:00|8543.7|8542.8|8543.6|8542.1|8544.7|8543.6|8543.1|8542.1|295
1626104400000|2021-07-12 15:40:00|8543.5|8542|8543.7|8542.8|8544.7|8543.5|8542.8|8541.7|347
1626104700000|2021-07-12 15:45:00|8543.8|8542.9|8541.2|8540.3|8544.2|8543.2|8541|8539.7|323
1626105000000|2021-07-12 15:50:00|8541.1|8540.2|8543.2|8541.7|8543.8|8542.6|8540.5|8539.6|261
1626105300000|2021-07-12 15:55:00|8543.3|8541.8|8540|8539.1|8543.3|8542.2|8539.8|8538.7|369
1626105600000|2021-07-12 16:00:00|8539.9|8539|8541.6|8540.7|8541.6|8540.7|8539.9|8538.9|340
1626105900000|2021-07-12 16:05:00|8542.1|8540.6|8542.9|8542|8543.8|8542.9|8541.7|8540.5|224
1626106200000|2021-07-12 16:10:00|8542.8|8541.9|8543.7|8542.8|8543.9|8542.8|8542.8|8541.5|205
1626106500000|2021-07-12 16:15:00|8543.6|8542.7|8543.6|8542.7|8544|8542.9|8543.1|8542.2|118
1626106800000|2021-07-12 16:20:00|8543.7|8542.8|8542.7|8541.8|8543.9|8542.9|8542|8541.1|258
1626107100000|2021-07-12 16:25:00|8542.6|8541.7|8543.6|8542.1|8543.6|8542.5|8541.8|8540.7|211
1626107400000|2021-07-12 16:30:00|8543.7|8542.2|8542.4|8541.5|8545|8544|8542.3|8541.4|263
1626107700000|2021-07-12 16:35:00|8542.5|8541.6|8540.8|8539.9|8542.7|8541.7|8540.1|8539.2|191
1626108000000|2021-07-12 16:40:00|8540.7|8539.8|8541|8540.1|8541.5|8540.5|8540.2|8539.3|242
1626108300000|2021-07-12 16:45:00|8540.9|8540|8542.7|8541.8|8542.8|8541.9|8540.9|8540|177
1626108600000|2021-07-12 16:50:00|8542.9|8542|8542.5|8541.6|8543.2|8542.2|8541.8|8540.7|225
1626108900000|2021-07-12 16:55:00|8542.6|8541.7|8542.6|8541.7|8544.1|8542.9|8542.2|8541.1|304
1626109200000|2021-07-12 17:00:00|8542.4|8541.5|8542.7|8541.8|8543|8542|8541.2|8540|307
1626109500000|2021-07-12 17:05:00|8542.6|8541.7|8541.8|8540.9|8543.1|8541.9|8541.7|8540.7|170
1626109800000|2021-07-12 17:10:00|8541.7|8540.8|8541.1|8540.2|8542.1|8540.9|8540.8|8539.6|213
1626110100000|2021-07-12 17:15:00|8541|8540.1|8542.4|8541.5|8542.8|8541.6|8541|8539.9|201
1626110400000|2021-07-12 17:20:00|8542.5|8541.6|8541.3|8540.4|8543.5|8542.6|8541.2|8540.1|226
1626110700000|2021-07-12 17:25:00|8541.4|8540.5|8542.7|8541.2|8542.7|8541.5|8541.1|8539.8|227
1626111000000|2021-07-12 17:30:00|8542.6|8541.7|8541.9|8540.4|8543.1|8541.9|8541.3|8540.2|177
1626111300000|2021-07-12 17:35:00|8542|8540.5|8542.3|8541.4|8542.5|8541.5|8541.5|8540.4|136
1626111600000|2021-07-12 17:40:00|8542.4|8541.5|8543|8542.1|8543.8|8542.5|8541.6|8540.6|149
1626111900000|2021-07-12 17:45:00|8543.1|8542.2|8543.6|8542.7|8544.1|8543|8543.1|8542.1|160
1626112200000|2021-07-12 17:50:00|8543.7|8542.8|8543.9|8543|8544.1|8543.1|8543.4|8542.2|148
1626112500000|2021-07-12 17:55:00|8543.8|8542.9|8544.6|8543.7|8545.1|8544.1|8543.7|8542.8|186
1626112800000|2021-07-12 18:00:00|8544.7|8543.8|8545.2|8544.3|8545.7|8544.6|8544|8543.1|224
1626113100000|2021-07-12 18:05:00|8545.5|8544|8545.3|8543.8|8546.4|8545.2|8545|8543.8|185
1626113400000|2021-07-12 18:10:00|8545.4|8543.9|8543.9|8543|8545.6|8544.3|8543.5|8542.3|256
1626113700000|2021-07-12 18:15:00|8544|8543.1|8543.7|8542.8|8544.3|8543.2|8543.4|8542.4|110
1626114000000|2021-07-12 18:20:00|8543.6|8542.7|8544.8|8543.9|8544.9|8544|8543.5|8542.5|126
1626114300000|2021-07-12 18:25:00|8544.7|8543.8|8543.4|8542.5|8544.9|8544|8543.4|8542.5|133
1626114600000|2021-07-12 18:30:00|8543.3|8542.4|8542.2|8541.3|8543.4|8542.5|8542.1|8541.2|122
1626114900000|2021-07-12 18:35:00|8542.1|8541.2|8544.1|8543.2|8544.2|8543.3|8541.8|8540.9|140
1626115200000|2021-07-12 18:40:00|8544.2|8543.3|8544.3|8543.4|8545|8543.8|8543.7|8542.8|148
1626115500000|2021-07-12 18:45:00|8544.2|8543.3|8545.4|8544.5|8545.5|8544.6|8544.2|8543.3|163
1626115800000|2021-07-12 18:50:00|8545.5|8544.6|8545.4|8544.5|8545.8|8544.9|8545|8544.1|258
1626116100000|2021-07-12 18:55:00|8545.5|8544.6|8548.1|8547.2|8548.4|8547.5|8545.1|8544.2|270
1626116400000|2021-07-12 19:00:00|8547.9|8547|8545.3|8544.4|8547.9|8547|8545.3|8544|229
1626116700000|2021-07-12 19:05:00|8545.2|8544.3|8544.9|8544|8545.9|8545|8544.9|8544|112
1626117000000|2021-07-12 19:10:00|8544.8|8543.9|8545.4|8543.9|8545.5|8544.3|8544.6|8543.5|138
1626117300000|2021-07-12 19:15:00|8545.1|8544.2|8544.5|8543.6|8545.4|8544.2|8544|8542.8|114
1626117600000|2021-07-12 19:20:00|8544.4|8543.5|8544.5|8543.6|8544.9|8544|8543.9|8542.8|104
1626117900000|2021-07-12 19:25:00|8544.4|8543.5|8543.3|8542.4|8544.8|8543.9|8543|8542|131
1626118200000|2021-07-12 19:30:00|8543.4|8542.5|8543.5|8542.6|8544.2|8543.2|8543.1|8542.2|130
1626118500000|2021-07-12 19:35:00|8543.4|8542.5|8543.9|8543|8544|8543.1|8543.4|8542.3|91
1626118800000|2021-07-12 19:40:00|8544|8543.1|8544.3|8543.4|8545.1|8544.1|8543.9|8543|106
1626119100000|2021-07-12 19:45:00|8544.2|8543.3|8545.5|8544.6|8545.7|8544.8|8544.2|8543.2|157
1626119400000|2021-07-12 19:50:00|8545.4|8544.5|8543.5|8542.6|8545.4|8544.5|8543.5|8542.4|139
1626119700000|2021-07-12 19:55:00|8543.6|8542.7|8542.8|8541.9|8543.8|8542.9|8542.4|8541.4|195
1626120000000|2021-07-12 20:00:00|8542.9|8542|8544|8543.1|8544.5|8543.4|8542.2|8541|317
1626120300000|2021-07-12 20:05:00|8544.1|8543.2|8544.4|8543.5|8545|8543.8|8543.9|8542.8|174
1626120600000|2021-07-12 20:10:00|8544.3|8543.4|8545.3|8543.8|8545.6|8544.3|8544.1|8542.9|146
1626120900000|2021-07-12 20:15:00|8545.2|8543.7|8544.3|8542.8|8545.3|8544.2|8543.9|8542.6|104
1626121200000|2021-07-12 20:20:00|8544|8543.1|8544.2|8542.7|8544.5|8543.2|8543.2|8542.1|133
1626121500000|2021-07-12 20:25:00|8544.1|8542.6|8543.4|8541.9|8544.4|8543.2|8542.8|8541.5|205
1626121800000|2021-07-12 20:30:00|8543.3|8541.8|8543.1|8541.6|8543.4|8542.2|8542.5|8541.3|113
1626122100000|2021-07-12 20:35:00|8543.2|8541.7|8543.7|8542.2|8543.7|8542.2|8542.7|8541.4|112
1626122400000|2021-07-12 20:40:00|8543.8|8542.3|8543.7|8542.2|8543.8|8542.5|8542.8|8541.3|94
1626122700000|2021-07-12 20:45:00|8543.6|8542.1|8543.7|8542.2|8543.8|8542.3|8542.7|8541.3|161
1626123000000|2021-07-12 20:50:00|8544|8541.7|8543.5|8542|8544.5|8542.5|8542.7|8541.2|555
1626123300000|2021-07-12 20:55:00|8543.7|8542.2|8548.1|8537.7|8548.4|8542.3|8542.6|8536.2|637
1626123600000|2021-07-12 21:00:00|8548.8|8537.8|8546.2|8535.2|8548.9|8538.2|8544.9|8533.9|53
1626123900000|2021-07-12 21:05:00|8547.2|8536.2|8548.8|8537.8|8549.2|8538.5|8545.4|8534.4|101
1626124200000|2021-07-12 21:10:00|8549|8538|8548.3|8537.6|8549|8538|8545.9|8534.9|158
1626124500000|2021-07-12 21:15:00|8548.4|8537.8|8547.2|8536.6|8548.8|8538.7|8546.5|8536.6|228
1626124800000|2021-07-12 21:20:00|8548.3|8538.3|8547.2|8537.2|8548.3|8538.8|8546.1|8536|165
1626125100000|2021-07-12 21:25:00|8547.1|8536.9|8547.2|8536.9|8548.3|8538|8543.2|8533.5|207
1626125400000|2021-07-12 21:30:00|8546.7|8536.8|8544.5|8538|8546.8|8538|8544.2|8535.9|175
1626125700000|2021-07-12 21:35:00|8544.7|8537.7|8544|8538.6|8546|8539.2|8540.7|8533.3|216
1626126000000|2021-07-12 21:40:00|8543.4|8538.9|8545.3|8540.9|8547.3|8541|8542.6|8538.1|217
1626126300000|2021-07-12 21:45:00|8545|8540.6|8545.1|8541.5|8546.9|8542.1|8544.4|8539.7|261
1626126600000|2021-07-12 21:50:00|8545|8537.9|8544.9|8541.5|8546.1|8541.9|8543.8|8537.9|262
1626126900000|2021-07-12 21:55:00|8544.4|8541.6|8545|8538.5|8549.5|8542.2|8543.3|8536.8|285
1626127200000|2021-07-12 22:00:00|8544.9|8538.8|8542.8|8541.3|8546.2|8541.7|8542.6|8537.3|415
1626127500000|2021-07-12 22:05:00|8543.3|8541|8542.5|8541|8543.5|8541.6|8542.4|8539.8|162
1626127800000|2021-07-12 22:10:00|8542.6|8541.1|8543.4|8541.9|8543.8|8542.1|8542.2|8540.7|97
1626128100000|2021-07-12 22:15:00|8543.5|8542|8543.8|8542.3|8544|8542.3|8542.8|8541.3|85
1626128400000|2021-07-12 22:20:00|8543.9|8542.4|8544.9|8543.4|8544.9|8543.4|8543.7|8542.2|175
1626128700000|2021-07-12 22:25:00|8544.8|8543.3|8543.4|8541.9|8544.8|8543.3|8543|8541.5|138
1626129000000|2021-07-12 22:30:00|8543.1|8541.6|8543.9|8542.4|8544.3|8542.8|8542.6|8541.1|89
1626129300000|2021-07-12 22:35:00|8544|8542.5|8544.2|8542.7|8544.5|8543|8543.9|8542.4|82
1626129600000|2021-07-12 22:40:00|8544.3|8542.8|8544.6|8543.1|8544.9|8543.4|8544.3|8542.8|63
1626129900000|2021-07-12 22:45:00|8544.7|8543.2|8544.4|8542.9|8544.9|8543.4|8543.9|8542.4|109
1626130200000|2021-07-12 22:50:00|8544.5|8543|8543.8|8542.3|8544.6|8543.1|8543.8|8542.3|74
1626130500000|2021-07-12 22:55:00|8543.9|8542.4|8544.2|8542.7|8544.3|8542.8|8543.7|8542.2|81
1626130800000|2021-07-12 23:00:00|8544.1|8542.6|8544|8542.5|8544.4|8542.9|8543.6|8542.1|121
1626131100000|2021-07-12 23:05:00|8543.9|8542.4|8543.7|8542.2|8544|8542.5|8543.5|8542|89
1626131400000|2021-07-12 23:10:00|8543.8|8542.3|8544.1|8542.6|8544.8|8543.3|8543.8|8542.3|114
1626131700000|2021-07-12 23:15:00|8544|8542.5|8543.7|8542.2|8544|8542.5|8543.2|8541.7|105
1626132000000|2021-07-12 23:20:00|8543.8|8542.3|8542.7|8541.2|8543.9|8542.4|8542.5|8541.2|158
1626132300000|2021-07-12 23:25:00|8542.8|8541.3|8543|8541.5|8543.3|8541.9|8542.6|8541.2|115
1626132600000|2021-07-12 23:30:00|8542.9|8541.4|8543|8541.5|8543.3|8541.8|8542.5|8541|164
1626132900000|2021-07-12 23:35:00|8542.9|8541.4|8543|8541.5|8543.1|8541.6|8542.4|8541.1|109
1626133200000|2021-07-12 23:40:00|8542.9|8541.4|8542.8|8541.3|8543.1|8541.6|8542.5|8541|126
1626133500000|2021-07-12 23:45:00|8542.9|8541.4|8542.8|8541.3|8543|8541.5|8542.6|8541.1|96
1626133800000|2021-07-12 23:50:00|8542.7|8541.2|8542.8|8541.3|8543.2|8541.7|8542.5|8541|121
1626134100000|2021-07-12 23:55:00|8542.9|8541.4|8543.5|8542|8543.5|8542|8542.9|8541.4|81
1626134400000|2021-07-13 00:00:00|8543.6|8542.1|8543|8541.5|8543.7|8542.2|8542.8|8541.5|197
1626134700000|2021-07-13 00:05:00|8543.1|8541.6|8541.6|8540.1|8543.1|8541.6|8541.5|8540|215
1626135000000|2021-07-13 00:10:00|8541.7|8540.2|8542.5|8541|8542.7|8541.2|8541.5|8540|148
1626135300000|2021-07-13 00:15:00|8542.4|8540.9|8542.7|8541.2|8542.7|8541.5|8542.1|8540.8|176
1626135600000|2021-07-13 00:20:00|8542.6|8541.1|8543.3|8541.8|8543.3|8542|8542.2|8540.9|118
1626135900000|2021-07-13 00:25:00|8543.2|8541.7|8543.2|8541.7|8544.2|8542.8|8543|8541.7|186
1626136200000|2021-07-13 00:30:00|8543.3|8541.8|8543.5|8542|8543.7|8542.4|8542.5|8541.2|166
1626136500000|2021-07-13 00:35:00|8543.6|8542.1|8542.7|8541.2|8543.6|8542.3|8542.3|8540.8|113
1626136800000|2021-07-13 00:40:00|8542.6|8541.1|8542.3|8540.8|8542.7|8541.4|8541.8|8540.5|151
1626137100000|2021-07-13 00:45:00|8542.4|8540.9|8543.5|8542|8544.1|8542.8|8542|8540.7|243
1626137400000|2021-07-13 00:50:00|8543.4|8541.9|8542.7|8541.2|8543.6|8542.4|8541.7|8540.2|195
1626137700000|2021-07-13 00:55:00|8542.8|8541.3|8542.4|8540.9|8543.8|8542.5|8541.9|8540.7|221
1626138000000|2021-07-13 01:00:00|8542.5|8541|8541.9|8540.4|8542.7|8541.5|8541.6|8540.3|303
1626138300000|2021-07-13 01:05:00|8542|8540.5|8541.7|8540.2|8542.4|8541.2|8541.4|8540.1|197
1626138600000|2021-07-13 01:10:00|8541.4|8540.5|8541.7|8540.2|8542|8540.9|8540.8|8539.5|178
1626138900000|2021-07-13 01:15:00|8541.6|8540.1|8542.2|8540.7|8542.6|8541.2|8540.4|8539.3|198
1626139200000|2021-07-13 01:20:00|8542.3|8540.8|8543.6|8542.1|8543.6|8542.1|8541.8|8540.6|184
1626139500000|2021-07-13 01:25:00|8543.7|8542.2|8544.8|8543.9|8545.4|8544.1|8543.4|8541.9|335
1626139800000|2021-07-13 01:30:00|8545.1|8543.6|8544.2|8542.7|8545.1|8543.9|8543.7|8542.5|242
1626140100000|2021-07-13 01:35:00|8544.1|8542.6|8544.7|8543.2|8544.8|8543.3|8543.5|8542|181
1626140400000|2021-07-13 01:40:00|8544.8|8543.3|8545.4|8543.9|8545.7|8544.4|8544.4|8543.1|166
1626140700000|2021-07-13 01:45:00|8545.5|8544|8545.1|8543.6|8546|8544.7|8544.7|8543.6|156
1626141000000|2021-07-13 01:50:00|8545.2|8543.7|8544|8542.5|8545.2|8544|8543.9|8542.4|228
1626141300000|2021-07-13 01:55:00|8544.1|8542.6|8543.5|8542|8544.8|8543.4|8543.4|8542|269
1626141600000|2021-07-13 02:00:00|8543.6|8542.1|8542|8540.5|8543.6|8542.3|8541.7|8540.5|302
1626141900000|2021-07-13 02:05:00|8541.7|8540.8|8542.9|8541.4|8543|8541.8|8541.4|8540|266
1626142200000|2021-07-13 02:10:00|8543|8541.5|8541.2|8539.7|8543|8541.7|8540.8|8539.5|219
1626142500000|2021-07-13 02:15:00|8541.3|8539.8|8542|8540.5|8542.3|8541.1|8540.9|8539.6|299
1626142800000|2021-07-13 02:20:00|8541.9|8540.4|8540.8|8539.3|8542|8540.8|8540.5|8539.3|300
1626143100000|2021-07-13 02:25:00|8540.9|8539.4|8541.8|8540.3|8542.2|8540.7|8540.6|8539.4|257
1626143400000|2021-07-13 02:30:00|8541.9|8540.4|8540.5|8539|8542|8540.5|8540.3|8539|206
1626143700000|2021-07-13 02:35:00|8540.4|8538.9|8541.3|8539.8|8541.3|8539.8|8539.4|8538.1|263
1626144000000|2021-07-13 02:40:00|8541.2|8540.3|8542|8540.5|8542.7|8541.4|8541|8539.5|212
1626144300000|2021-07-13 02:45:00|8541.9|8540.4|8540.5|8539|8542|8540.6|8540.1|8538.9|166
1626144600000|2021-07-13 02:50:00|8540.4|8538.9|8541|8539.5|8541.2|8540.1|8540.1|8538.9|213
1626144900000|2021-07-13 02:55:00|8540.9|8539.4|8540|8538.5|8541.5|8540.2|8539.8|8538.5|304
1626145200000|2021-07-13 03:00:00|8540.1|8538.6|8538.6|8537.1|8540.8|8539.5|8538.4|8536.9|344
1626145500000|2021-07-13 03:05:00|8538.7|8537.2|8539.9|8538.4|8539.9|8538.4|8538|8536.7|266
1626145800000|2021-07-13 03:10:00|8539.8|8538.3|8540.5|8539|8540.5|8539.4|8539.6|8538.2|175
1626146100000|2021-07-13 03:15:00|8540|8539.1|8541.1|8540.2|8541.7|8540.4|8540|8538.8|173
1626146400000|2021-07-13 03:20:00|8541.4|8539.9|8541.3|8539.8|8541.8|8540.7|8540.6|8539.3|179
1626146700000|2021-07-13 03:25:00|8541.4|8539.9|8541.1|8539.6|8541.6|8540.4|8540.6|8539.4|207
1626147000000|2021-07-13 03:30:00|8541.2|8539.7|8540.8|8539.3|8541.5|8540.2|8540.3|8539.1|260
1626147300000|2021-07-13 03:35:00|8540.7|8539.2|8541.7|8540.2|8541.8|8540.5|8540.3|8539|261
1626147600000|2021-07-13 03:40:00|8541.8|8540.3|8542.4|8541.5|8543|8541.7|8541.4|8540.1|222
1626147900000|2021-07-13 03:45:00|8542.5|8541.6|8542.1|8540.6|8543|8541.8|8541.8|8540.5|106
1626148200000|2021-07-13 03:50:00|8542.2|8540.7|8541.4|8539.9|8542.4|8540.9|8541.1|8539.7|167
1626148500000|2021-07-13 03:55:00|8541.5|8540|8541|8539.5|8541.6|8540.1|8540.6|8539.4|84
1626148800000|2021-07-13 04:00:00|8541.2|8539.7|8542|8540.5|8542.1|8540.6|8541|8539.5|151
1626149100000|2021-07-13 04:05:00|8541.9|8540.4|8542.1|8540.6|8542.6|8541.1|8541.2|8540.1|181
1626149400000|2021-07-13 04:10:00|8542.3|8540.8|8542.3|8540.8|8542.4|8541|8541.6|8540.5|106
1626149700000|2021-07-13 04:15:00|8542.4|8540.9|8541.3|8539.8|8542.4|8541|8541.3|8539.8|106
1626150000000|2021-07-13 04:20:00|8541.4|8539.9|8541.2|8539.7|8541.7|8540.5|8540.7|8539.4|128
1626150300000|2021-07-13 04:25:00|8541.3|8539.8|8541.1|8539.6|8541.4|8540.2|8540.6|8539.3|121
1626150600000|2021-07-13 04:30:00|8541.2|8539.7|8540.5|8539|8541.4|8540.1|8540.2|8538.9|129
1626150900000|2021-07-13 04:35:00|8540.4|8538.9|8540.5|8539|8540.9|8539.7|8539.7|8538.4|161
1626151200000|2021-07-13 04:40:00|8540.4|8538.9|8538.8|8537.3|8540.5|8539.3|8538.6|8537.2|201
1626151500000|2021-07-13 04:45:00|8538.4|8537.5|8538.5|8537|8539|8537.5|8537.7|8536.5|200
1626151800000|2021-07-13 04:50:00|8538.4|8536.9|8539.3|8537.8|8539.5|8538.2|8537.9|8536.4|161
1626152100000|2021-07-13 04:55:00|8539.4|8537.9|8540|8538.5|8540.1|8538.9|8539.2|8537.8|201
1626152400000|2021-07-13 05:00:00|8540.1|8538.6|8541.9|8540.4|8541.9|8540.7|8539.9|8538.5|266
1626152700000|2021-07-13 05:05:00|8541.8|8540.3|8542.6|8541.1|8542.7|8541.5|8541.4|8540|245
1626153000000|2021-07-13 05:10:00|8542.7|8541.2|8542.5|8541.6|8543.3|8541.9|8541.7|8540.4|232
1626153300000|2021-07-13 05:15:00|8542.8|8541.3|8542.6|8541.1|8542.9|8541.7|8542|8540.8|169
1626153600000|2021-07-13 05:20:00|8542.3|8541.4|8542.6|8541.1|8543.1|8542|8541.9|8540.7|124
1626153900000|2021-07-13 05:25:00|8542.7|8541.2|8541.8|8540.9|8542.8|8541.3|8541.7|8540.5|143
1626154200000|2021-07-13 05:30:00|8542.1|8540.6|8541.7|8540.8|8542.6|8541.3|8541.6|8540.2|176
1626154500000|2021-07-13 05:35:00|8541.8|8540.9|8542|8541.1|8542.6|8541.4|8541.6|8540.3|179
1626154800000|2021-07-13 05:40:00|8542.1|8541.2|8542.2|8541.3|8542.8|8541.6|8541.9|8540.4|130
1626155100000|2021-07-13 05:45:00|8542.5|8541|8542.9|8541.4|8543|8541.7|8542.1|8540.7|180
1626155400000|2021-07-13 05:50:00|8543|8541.5|8543.5|8542|8543.7|8542.6|8542.6|8541.3|213
1626155700000|2021-07-13 05:55:00|8543.4|8541.9|8541.9|8540.4|8544.1|8542.6|8541.5|8540|383
1626156000000|2021-07-13 06:00:00|8541.8|8540.3|8541.2|8539.7|8542.2|8540.9|8540.5|8539.2|396
1626156300000|2021-07-13 06:05:00|8541.3|8539.8|8543.5|8542.6|8543.9|8542.9|8540.9|8539.7|325
1626156600000|2021-07-13 06:10:00|8543.4|8542.5|8544.9|8543.4|8545.3|8543.8|8543.1|8541.9|241
1626156900000|2021-07-13 06:15:00|8544.8|8543.3|8542.7|8541.8|8545.2|8543.9|8542.6|8541.3|241
1626157200000|2021-07-13 06:20:00|8542.6|8541.7|8545.1|8544.2|8545.5|8544.3|8542.1|8540.7|279
1626157500000|2021-07-13 06:25:00|8545.3|8543.8|8544.5|8543|8545.8|8544.4|8543.7|8542.5|315
1626157800000|2021-07-13 06:30:00|8544.6|8543.1|8543.8|8542.9|8546.2|8545.1|8543.4|8542.4|249
1626158100000|2021-07-13 06:35:00|8543.9|8543|8543.5|8542.6|8544.3|8543.1|8543.1|8542|172
1626158400000|2021-07-13 06:40:00|8543.6|8542.1|8543.2|8541.7|8543.6|8542.4|8541.4|8540.3|288
1626158700000|2021-07-13 06:45:00|8543.3|8541.8|8543|8542.1|8543.9|8542.4|8542.3|8541.1|204
1626159000000|2021-07-13 06:50:00|8542.9|8542|8544.7|8543.2|8544.8|8543.6|8541.5|8540.3|271
1626159300000|2021-07-13 06:55:00|8544.8|8543.3|8544.1|8542.6|8544.8|8543.6|8542|8540.7|494
1626159600000|2021-07-13 07:00:00|8544.2|8542.7|8545.7|8544.8|8547.1|8545.9|8544.1|8542.7|496
1626159900000|2021-07-13 07:05:00|8545.8|8544.9|8548.3|8547.4|8551.3|8550.1|8545.5|8544.4|469
1626160200000|2021-07-13 07:10:00|8548.2|8547.3|8545.4|8544.5|8549.7|8548.5|8545.4|8544.2|373
1626160500000|2021-07-13 07:15:00|8545.5|8544.6|8546.5|8545|8547.1|8545.9|8544.2|8543.1|384
1626160800000|2021-07-13 07:20:00|8546.4|8544.9|8548.2|8547.3|8550.6|8549.4|8545.3|8544.1|415
1626161100000|2021-07-13 07:25:00|8548.1|8547.2|8550.1|8549.2|8551|8549.7|8548|8546.7|464
1626161400000|2021-07-13 07:30:00|8550.3|8548.8|8548.5|8547.6|8550.9|8549.7|8547.4|8546.3|405
1626161700000|2021-07-13 07:35:00|8548.4|8547.5|8547.3|8545.8|8548.7|8547.6|8546.5|8545.4|397
1626162000000|2021-07-13 07:40:00|8547.2|8545.7|8547.6|8546.7|8548.5|8547.3|8546.4|8545.3|389
1626162300000|2021-07-13 07:45:00|8547.7|8546.8|8548.4|8546.9|8549.5|8548.4|8547.1|8546.2|392
1626162600000|2021-07-13 07:50:00|8548.3|8546.8|8545.6|8544.7|8548.6|8547.3|8543.9|8543|541
1626162900000|2021-07-13 07:55:00|8545.5|8544.6|8549.4|8547.9|8550|8548.7|8545|8544|439
1626163200000|2021-07-13 08:00:00|8549.2|8548.3|8546.2|8544.7|8549.6|8548.4|8545.3|8544.1|525
1626163500000|2021-07-13 08:05:00|8546.1|8544.6|8545.4|8544.5|8546.7|8545.8|8544.2|8543.1|400
1626163800000|2021-07-13 08:10:00|8545.3|8544.4|8546.4|8544.9|8547.4|8546.3|8544.9|8543.6|432
1626164100000|2021-07-13 08:15:00|8546.3|8544.8|8547.2|8545.7|8549.4|8548.3|8545.8|8544.4|393
1626164400000|2021-07-13 08:20:00|8547.1|8545.6|8550.1|8549.2|8550.6|8549.4|8545.8|8544.6|366
1626164700000|2021-07-13 08:25:00|8550|8549.1|8551.6|8550.1|8553|8552|8549.9|8549|396
1626165000000|2021-07-13 08:30:00|8551.3|8550.4|8551|8550.1|8555.2|8553.7|8548.1|8547|527
1626165300000|2021-07-13 08:35:00|8550.9|8550|8552.3|8551.4|8552.3|8551.4|8549.2|8548.3|260
1626165600000|2021-07-13 08:40:00|8552.2|8551.3|8553|8552.1|8553.7|8552.4|8550.7|8549.5|335
1626165900000|2021-07-13 08:45:00|8553.2|8551.7|8550.4|8548.9|8553.3|8552.2|8550.1|8548.9|381
1626166200000|2021-07-13 08:50:00|8550.5|8549|8549.3|8547.8|8551.9|8550.8|8549|8547.7|331
1626166500000|2021-07-13 08:55:00|8549.4|8547.9|8549.7|8548.2|8552.4|8551.3|8549.2|8547.9|291
1626166800000|2021-07-13 09:00:00|8549.4|8548.5|8547.9|8547|8549.6|8548.5|8547.5|8546.3|312
1626167100000|2021-07-13 09:05:00|8548|8547.1|8548|8546.5|8549.8|8548.6|8546.5|8545.4|343
1626167400000|2021-07-13 09:10:00|8547.9|8546.4|8548.8|8547.3|8549.3|8548.1|8546.7|8545.6|330
1626167700000|2021-07-13 09:15:00|8548.7|8547.2|8548.1|8547.2|8550.3|8549.1|8546.6|8545.2|379
1626168000000|2021-07-13 09:20:00|8548.5|8547|8547.4|8545.9|8549|8547.9|8546.7|8545.5|316
1626168300000|2021-07-13 09:25:00|8547.5|8546|8549.8|8548.9|8550.2|8548.9|8547.1|8545.6|322
1626168600000|2021-07-13 09:30:00|8549.7|8548.8|8547.6|8546.7|8551|8549.9|8547.5|8546.3|323
1626168900000|2021-07-13 09:35:00|8547.9|8546.4|8546.1|8545.2|8547.9|8546.8|8545.8|8544.7|285
1626169200000|2021-07-13 09:40:00|8546|8545.1|8545.3|8544.4|8546.6|8545.4|8544.8|8543.8|205
1626169500000|2021-07-13 09:45:00|8545.2|8544.3|8547|8546.1|8549.2|8548|8544.8|8543.5|373
1626169800000|2021-07-13 09:50:00|8546.9|8546|8544.9|8544|8547.2|8546.1|8544.7|8543.4|253
1626170100000|2021-07-13 09:55:00|8545.2|8543.7|8548.5|8547|8549.3|8548.1|8544.9|8543.6|251
1626170400000|2021-07-13 10:00:00|8548.4|8546.9|8547.4|8546.5|8548.5|8547|8545.9|8544.8|316
1626170700000|2021-07-13 10:05:00|8547.5|8546.6|8546.3|8545.4|8547.9|8547|8545.6|8544.6|275
1626171000000|2021-07-13 10:10:00|8546.4|8545.5|8545.5|8544.6|8546.8|8545.8|8543.9|8543|279
1626171300000|2021-07-13 10:15:00|8545.8|8544.3|8546.9|8546|8549.8|8548.9|8545.7|8544.3|336
1626171600000|2021-07-13 10:20:00|8546.8|8545.9|8547.5|8546.6|8548.4|8547.3|8545.3|8544|315
1626171900000|2021-07-13 10:25:00|8547.6|8546.7|8547.2|8546.3|8548.7|8547.6|8546.7|8545.8|294
1626172200000|2021-07-13 10:30:00|8547.3|8546.4|8548.1|8547.2|8548.5|8547.4|8546.4|8545.5|268
1626172500000|2021-07-13 10:35:00|8548.2|8547.3|8547.7|8546.8|8549.1|8547.8|8547.6|8546.5|211
1626172800000|2021-07-13 10:40:00|8547.8|8546.9|8548.2|8547.3|8548.3|8547.4|8547.3|8546.4|207
1626173100000|2021-07-13 10:45:00|8548.1|8547.2|8548.2|8547.3|8548.7|8547.8|8547.6|8546.5|209
1626173400000|2021-07-13 10:50:00|8548.1|8547.2|8548.4|8547.5|8549.3|8548.4|8546.8|8545.6|222
1626173700000|2021-07-13 10:55:00|8548.5|8547.6|8550|8549.1|8550.4|8549.4|8548.5|8547.6|269
1626174000000|2021-07-13 11:00:00|8549.9|8549|8553.7|8552.8|8553.9|8552.8|8549.5|8548.3|348
1626174300000|2021-07-13 11:05:00|8553.8|8552.9|8552.7|8551.8|8554|8553|8551.4|8550.3|298
1626174600000|2021-07-13 11:10:00|8552.6|8551.7|8552.7|8551.2|8554.1|8553|8552.4|8551.1|269
1626174900000|2021-07-13 11:15:00|8552.3|8551.4|8551|8550.1|8553.8|8552.7|8551|8549.9|270
1626175200000|2021-07-13 11:20:00|8551.1|8550.2|8551.4|8550.5|8552|8550.8|8549.8|8548.6|222
1626175500000|2021-07-13 11:25:00|8551.5|8550.6|8553|8552.1|8556.7|8555.7|8551.3|8550.1|327
1626175800000|2021-07-13 11:30:00|8552.9|8552|8553.3|8552.4|8554.4|8553.5|8551.4|8550.1|389
1626176100000|2021-07-13 11:35:00|8553.4|8552.5|8550.2|8548.7|8554|8552.8|8549.9|8548.7|347
1626176400000|2021-07-13 11:40:00|8549.5|8548.6|8550.2|8548.7|8551.1|8550.2|8549|8548|237
1626176700000|2021-07-13 11:45:00|8550.3|8548.8|8549.9|8549|8550.7|8549.5|8549|8548.1|215
1626177000000|2021-07-13 11:50:00|8550|8549.1|8550.2|8548.7|8550.7|8549.7|8549.2|8548.2|275
1626177300000|2021-07-13 11:55:00|8550.3|8548.8|8549.4|8547.9|8550.6|8549.5|8548.5|8547.4|416
1626177600000|2021-07-13 12:00:00|8549.3|8547.8|8552.3|8551.4|8552.6|8551.7|8548.6|8547.6|366
1626177900000|2021-07-13 12:05:00|8552.4|8551.5|8552|8551.1|8553|8551.8|8551.1|8550.2|357
1626178200000|2021-07-13 12:10:00|8552.1|8551.2|8552.3|8551.4|8552.8|8551.6|8550.8|8549.9|249
1626178500000|2021-07-13 12:15:00|8552.2|8551.3|8552.9|8551.4|8554.1|8553.2|8550.9|8550|292
1626178800000|2021-07-13 12:20:00|8552.5|8551.6|8552.5|8551.6|8553.8|8552.7|8551.7|8550.2|511
1626179100000|2021-07-13 12:25:00|8552.4|8551.5|8555.3|8546.8|8555.4|8552.4|8551.2|8546.8|532
1626179400000|2021-07-13 12:30:00|8555.2|8546.6|8554.6|8553.1|8559|8556.7|8549.5|8542.3|1782
1626179700000|2021-07-13 12:35:00|8554.7|8553.2|8554.6|8553.1|8556.5|8555.2|8553.1|8551.7|1051
1626180000000|2021-07-13 12:40:00|8554.1|8552.6|8550.4|8549.5|8558.6|8557.1|8550|8548.8|1172
1626180300000|2021-07-13 12:45:00|8550.5|8549.6|8548.1|8546.6|8552.1|8551|8547.5|8546.3|1038
1626180600000|2021-07-13 12:50:00|8547.9|8547|8544.3|8542.8|8550.9|8549.7|8542.5|8541.2|1150
1626180900000|2021-07-13 12:55:00|8544.2|8542.7|8547|8545.5|8548.7|8547.5|8541.7|8540.4|1067
1626181200000|2021-07-13 13:00:00|8546.6|8545.1|8543|8541.5|8548.8|8547.7|8542.2|8541|1021
1626181500000|2021-07-13 13:05:00|8542.7|8541.2|8542.7|8541.2|8543.2|8542.2|8540.8|8539.6|807
1626181800000|2021-07-13 13:10:00|8542.8|8541.3|8542|8541.1|8544.4|8543.3|8541.3|8540|809
1626182100000|2021-07-13 13:15:00|8541.9|8541|8541.3|8540.4|8543.5|8542.4|8540.7|8539.5|582
1626182400000|2021-07-13 13:20:00|8541.6|8540.1|8544|8542.5|8545.9|8544.8|8541.1|8540|727
1626182700000|2021-07-13 13:25:00|8543.9|8542.4|8545.2|8543.7|8546.7|8545.5|8542.2|8541.2|887
1626183000000|2021-07-13 13:30:00|8545|8544.1|8546.5|8545|8547.8|8546.3|8544.4|8542.9|574
1626183300000|2021-07-13 13:35:00|8546.6|8545.1|8546.8|8545.3|8548.8|8547.3|8545.9|8544.7|465
1626183600000|2021-07-13 13:40:00|8546.7|8545.2|8542.9|8541.4|8547|8545.6|8542.2|8540.7|617
1626183900000|2021-07-13 13:45:00|8542.8|8541.3|8543.4|8541.9|8544.4|8542.9|8541.8|8540.4|753
1626184200000|2021-07-13 13:50:00|8543.3|8541.8|8545.4|8543.9|8547.3|8545.8|8542.6|8541.3|910
1626184500000|2021-07-13 13:55:00|8545.2|8543.7|8544.2|8543.3|8546.2|8545|8541.9|8540.7|665
1626184800000|2021-07-13 14:00:00|8544.3|8543.4|8545.3|8543.8|8547.1|8546.2|8543.6|8542.4|753
1626185100000|2021-07-13 14:05:00|8545.4|8543.9|8543.6|8542.1|8545.9|8544.7|8542.9|8541.8|568
1626185400000|2021-07-13 14:10:00|8543.7|8542.2|8546.9|8545.4|8547.3|8546|8543|8541.8|540
1626185700000|2021-07-13 14:15:00|8547|8545.5|8546.9|8546|8548.3|8546.8|8546|8544.8|552
1626186000000|2021-07-13 14:20:00|8547.1|8545.6|8546.1|8544.6|8548.8|8547.7|8545.9|8544.6|507
1626186300000|2021-07-13 14:25:00|8546.2|8544.7|8548.1|8546.6|8550.8|8549.3|8545.8|8544.5|535
1626186600000|2021-07-13 14:30:00|8547.8|8546.9|8547.1|8545.6|8549.6|8548.2|8546.8|8545.6|627
1626186900000|2021-07-13 14:35:00|8547|8545.5|8547.8|8546.3|8549|8547.7|8546.3|8545.1|494
1626187200000|2021-07-13 14:40:00|8547.9|8546.4|8545.5|8544.6|8548.3|8547|8545.4|8544.1|583
1626187500000|2021-07-13 14:45:00|8546|8544.5|8548.2|8546.7|8548.5|8547.1|8545.2|8543.7|518
1626187800000|2021-07-13 14:50:00|8548.3|8546.8|8543.3|8541.8|8548.7|8547.4|8542|8540.5|585
1626188100000|2021-07-13 14:55:00|8543.2|8541.7|8541.2|8540.3|8543.2|8541.9|8540|8538.7|767
1626188400000|2021-07-13 15:00:00|8541.4|8540.5|8540.5|8539|8542.2|8541.1|8540|8538.6|652
1626188700000|2021-07-13 15:05:00|8540.4|8538.9|8540.4|8538.9|8541.8|8540.6|8538.3|8537.4|416
1626189000000|2021-07-13 15:10:00|8540.1|8539.2|8539.6|8538.1|8540.9|8539.6|8539.1|8538|416
1626189300000|2021-07-13 15:15:00|8539.7|8538.2|8537.2|8535.7|8540|8538.9|8536.6|8535.5|443
1626189600000|2021-07-13 15:20:00|8536.8|8535.9|8537.5|8536.6|8539.4|8538.2|8536.3|8535.1|368
1626189900000|2021-07-13 15:25:00|8537.4|8536.5|8536.1|8534.6|8538|8537|8535.6|8534.4|315
1626190200000|2021-07-13 15:30:00|8535.9|8535|8536.1|8534.6|8537.3|8536.2|8535.5|8534.5|326
1626190500000|2021-07-13 15:35:00|8536|8534.5|8534.9|8534|8536.1|8535|8533.9|8533|352
1626190800000|2021-07-13 15:40:00|8534.8|8533.9|8536.3|8535.4|8537.1|8536.2|8534.3|8532.9|392
1626191100000|2021-07-13 15:45:00|8536.2|8535.3|8534.8|8533.9|8536.9|8535.7|8534.3|8533.3|390
1626191400000|2021-07-13 15:50:00|8535.2|8533.7|8534.3|8532.8|8535.4|8534.1|8533.6|8532.4|392
1626191700000|2021-07-13 15:55:00|8534.1|8532.6|8531.5|8530.6|8534.1|8532.9|8531|8530.1|384
1626192000000|2021-07-13 16:00:00|8531.6|8530.7|8529.4|8528.5|8532.2|8531|8529.3|8528.4|316
1626192300000|2021-07-13 16:05:00|8529.3|8528.4|8527.5|8526.6|8530|8529.1|8527.2|8526.2|350
1626192600000|2021-07-13 16:10:00|8527.6|8526.7|8527.9|8526.4|8528.6|8527.4|8527.3|8526.2|315
1626192900000|2021-07-13 16:15:00|8527.8|8526.3|8528.7|8527.8|8529.3|8528.2|8526.5|8525.4|318
1626193200000|2021-07-13 16:20:00|8528.8|8527.9|8528.3|8527.4|8529.6|8528.7|8527.7|8526.8|278
1626193500000|2021-07-13 16:25:00|8528.4|8527.5|8529.7|8528.8|8529.9|8529|8528|8527.1|257
1626193800000|2021-07-13 16:30:00|8529.8|8528.9|8527.7|8526.8|8530.4|8529.3|8527.6|8526.4|355
1626194100000|2021-07-13 16:35:00|8527.6|8526.7|8529.9|8529|8530.2|8529|8527.3|8526.3|249
1626194400000|2021-07-13 16:40:00|8530.2|8528.7|8529.3|8528.4|8530.3|8529.3|8529|8528|194
1626194700000|2021-07-13 16:45:00|8529.7|8528.2|8529.4|8528.5|8529.9|8528.9|8529.2|8528|127
1626195000000|2021-07-13 16:50:00|8529.5|8528.6|8528.5|8527.6|8530|8529|8528.2|8527.3|129
1626195300000|2021-07-13 16:55:00|8528.4|8527.5|8528.5|8527.6|8529|8527.8|8527.3|8526.2|202
1626195600000|2021-07-13 17:00:00|8528.4|8527.5|8528.1|8527.2|8529.8|8528.6|8527.6|8526.5|380
1626195900000|2021-07-13 17:05:00|8528.2|8527.3|8529|8528.1|8530|8529.1|8527.8|8526.9|311
1626196200000|2021-07-13 17:10:00|8529.1|8528.2|8528.9|8528|8529.4|8528.2|8527.4|8526.3|337
1626196500000|2021-07-13 17:15:00|8528.7|8527.8|8528|8527.1|8529.5|8528.5|8527.5|8526.4|260
1626196800000|2021-07-13 17:20:00|8527.8|8526.9|8527|8526.1|8529.1|8528.2|8526.8|8525.6|321
1626197100000|2021-07-13 17:25:00|8526.9|8526|8528.7|8527.2|8528.9|8528|8526.9|8525.7|262
1626197400000|2021-07-13 17:30:00|8528.5|8527.6|8529.2|8528.3|8529.5|8528.4|8527.5|8526.4|298
1626197700000|2021-07-13 17:35:00|8529.6|8528.1|8528.6|8527.7|8529.6|8528.4|8527.7|8526.5|358
1626198000000|2021-07-13 17:40:00|8528.5|8527.6|8527.1|8526.2|8529.4|8528.3|8526.8|8525.7|430
1626198300000|2021-07-13 17:45:00|8527|8526.1|8526.8|8525.9|8527.8|8526.9|8526.6|8525.7|320
1626198600000|2021-07-13 17:50:00|8526.7|8525.8|8527.7|8526.8|8527.8|8526.9|8526.7|8525.8|195
1626198900000|2021-07-13 17:55:00|8527.6|8526.7|8526.6|8525.7|8528|8527.1|8526.5|8525.5|285
1626199200000|2021-07-13 18:00:00|8526.4|8525.5|8527.2|8526.3|8527.9|8527|8526.4|8525.5|427
1626199500000|2021-07-13 18:05:00|8527.1|8526.2|8526.7|8525.8|8527.3|8526.4|8526.1|8524.9|291
1626199800000|2021-07-13 18:10:00|8526.6|8525.7|8526.3|8525.4|8527.2|8526.3|8526.1|8525.2|333
1626200100000|2021-07-13 18:15:00|8526.4|8525.5|8527.2|8526.3|8527.7|8526.8|8526.3|8525.4|259
1626200400000|2021-07-13 18:20:00|8527.3|8526.4|8528.4|8527.5|8528.7|8527.8|8527|8526.1|300
1626200700000|2021-07-13 18:25:00|8528.5|8527.6|8528.4|8527.5|8529.1|8528.2|8527.5|8526.3|332
1626201000000|2021-07-13 18:30:00|8528.6|8527.7|8527.2|8526.3|8528.8|8527.9|8527|8526.1|260
1626201300000|2021-07-13 18:35:00|8527.1|8526.2|8527.1|8526.2|8527.5|8526.3|8526.3|8525.4|210
1626201600000|2021-07-13 18:40:00|8527.2|8526.3|8527.3|8525.8|8527.4|8526.3|8526|8524.9|299
1626201900000|2021-07-13 18:45:00|8526.9|8526|8525.7|8524.8|8527|8526.1|8525.6|8524.7|216
1626202200000|2021-07-13 18:50:00|8525.8|8524.9|8526.1|8525.2|8526.5|8525.6|8525.5|8524.6|187
1626202500000|2021-07-13 18:55:00|8526.2|8525.3|8525.9|8525|8526.7|8525.8|8525.6|8524.7|287
1626202800000|2021-07-13 19:00:00|8525.8|8524.9|8527.4|8526.5|8527.8|8526.9|8525.8|8524.9|255
1626203100000|2021-07-13 19:05:00|8527.5|8526.6|8528|8527.1|8528.4|8527.5|8527|8525.8|246
1626203400000|2021-07-13 19:10:00|8527.8|8526.9|8527.2|8526.3|8528.2|8527.1|8527.1|8526|258
1626203700000|2021-07-13 19:15:00|8527.3|8526.4|8528.7|8527.8|8528.9|8528|8527.1|8526.1|161
1626204000000|2021-07-13 19:20:00|8528.6|8527.7|8529.8|8528.9|8530.3|8529.3|8528.4|8527.2|258
1626204300000|2021-07-13 19:25:00|8529.9|8529|8531.3|8530.4|8531.6|8530.5|8529.3|8528.4|310
1626204600000|2021-07-13 19:30:00|8531.2|8530.3|8528.6|8527.7|8531.3|8530.3|8528.5|8527.6|266
1626204900000|2021-07-13 19:35:00|8528.5|8527.6|8527.9|8527|8528.9|8528|8527.5|8526.4|226
1626205200000|2021-07-13 19:40:00|8528|8527.1|8527.8|8526.9|8529.2|8528.3|8527.7|8526.8|252
1626205500000|2021-07-13 19:45:00|8527.9|8527|8527.9|8527|8528.5|8527.3|8527.5|8526.6|250
1626205800000|2021-07-13 19:50:00|8527.8|8526.9|8525.7|8524.8|8528.6|8527.7|8525.6|8524.6|448
1626206100000|2021-07-13 19:55:00|8525.8|8524.9|8525.1|8524.2|8526.4|8525.5|8524.3|8523.2|502
1626206400000|2021-07-13 20:00:00|8524.9|8524|8527|8526.1|8527.6|8526.4|8524.9|8524|320
1626206700000|2021-07-13 20:05:00|8527.1|8526.2|8526.3|8525.4|8527.6|8526.3|8526|8524.7|164
1626207000000|2021-07-13 20:10:00|8526.2|8525.3|8526.8|8525.3|8527|8525.9|8525.8|8524.7|221
1626207300000|2021-07-13 20:15:00|8526.7|8525.2|8526.8|8525.3|8526.9|8525.7|8525.9|8524.8|131
1626207600000|2021-07-13 20:20:00|8526.7|8525.2|8527.2|8525.7|8527.4|8526.4|8526.6|8525.2|130
1626207900000|2021-07-13 20:25:00|8527.3|8525.8|8527.7|8526.2|8528|8527|8527.1|8525.6|118
1626208200000|2021-07-13 20:30:00|8527.6|8526.1|8527.4|8525.9|8527.7|8526.2|8526.6|8525.4|98
1626208500000|2021-07-13 20:35:00|8527.5|8526|8527.1|8525.6|8527.6|8526.3|8526.8|8525.3|106
1626208800000|2021-07-13 20:40:00|8527|8525.5|8527.6|8526.1|8527.8|8526.5|8526.7|8525.2|159
1626209100000|2021-07-13 20:45:00|8527.5|8526|8527|8525.5|8527.6|8526.2|8526.8|8525.3|152
1626209400000|2021-07-13 20:50:00|8527.1|8525.6|8525.3|8523.8|8527.1|8525.6|8525.2|8523.7|141
1626209700000|2021-07-13 20:55:00|8525.2|8523.7|8529.2|8520.2|8529.4|8524.8|8524.9|8519|507
1626210000000|2021-07-13 21:00:00|8529.3|8518.3|8529.8|8521.1|8530.2|8522.2|8527.6|8518.1|76
1626210300000|2021-07-13 21:05:00|8529.4|8522.2|8528|8520.4|8531|8525|8525.3|8519.3|245
1626210600000|2021-07-13 21:10:00|8528.3|8520.3|8531.2|8520.2|8533.7|8523.4|8526.3|8516.8|368
1626210900000|2021-07-13 21:15:00|8531.3|8520.3|8527.9|8521.9|8532.9|8523.7|8527.3|8518|265
1626211200000|2021-07-13 21:20:00|8528.5|8522.1|8526.8|8519.6|8531.3|8523.6|8524.5|8516.7|246
1626211500000|2021-07-13 21:25:00|8526.7|8519.1|8524.9|8521.5|8528.4|8522.6|8524|8517.7|210
1626211800000|2021-07-13 21:30:00|8524.7|8521.6|8531.2|8525.1|8533.4|8525.8|8523.9|8517.1|391
1626212100000|2021-07-13 21:35:00|8531.8|8525.3|8529.6|8525|8531.8|8526.3|8529.2|8520.9|230
1626212400000|2021-07-13 21:40:00|8529.5|8525.1|8530.9|8525.9|8531.2|8526.5|8528.5|8520.1|199
1626212700000|2021-07-13 21:45:00|8531|8525.8|8530|8525.4|8531.7|8526.5|8528|8524.6|173
1626213000000|2021-07-13 21:50:00|8529.3|8525.3|8529.4|8525.4|8530.9|8526|8529|8523.3|173
1626213300000|2021-07-13 21:55:00|8529.3|8525.5|8530|8524.7|8530.6|8526.1|8529.1|8522.2|200
1626213600000|2021-07-13 22:00:00|8529.8|8524.6|8527.7|8526.2|8531.7|8526.5|8527.3|8518|509
1626213900000|2021-07-13 22:05:00|8528|8526.5|8528.5|8527|8528.7|8527|8527.5|8525.9|219
1626214200000|2021-07-13 22:10:00|8528.6|8527.1|8527.6|8526.1|8528.6|8527.1|8527.5|8526|130
1626214500000|2021-07-13 22:15:00|8527.8|8526.3|8527.9|8526.4|8528.2|8526.7|8527.3|8525.8|76
1626214800000|2021-07-13 22:20:00|8527.7|8526.2|8527.8|8526.3|8528.2|8526.7|8527.4|8525.9|127
1626215100000|2021-07-13 22:25:00|8527.9|8526.4|8527.7|8526.2|8528.3|8526.8|8527.3|8525.8|118
1626215400000|2021-07-13 22:30:00|8527.6|8526.1|8527.9|8526.4|8528.1|8526.6|8527.3|8525.8|91
1626215700000|2021-07-13 22:35:00|8527.7|8526.2|8528.1|8526.6|8528.2|8526.7|8527.6|8526.1|111
1626216000000|2021-07-13 22:40:00|8528|8526.5|8526.9|8525.4|8528.3|8526.8|8526.7|8525.2|114
1626216300000|2021-07-13 22:45:00|8526.8|8525.3|8527.3|8525.8|8527.8|8526.3|8526.7|8525.2|100
1626216600000|2021-07-13 22:50:00|8527.2|8525.7|8527.9|8526.4|8528.5|8527|8527.1|8525.3|97
1626216900000|2021-07-13 22:55:00|8528|8526.5|8528.8|8527.3|8528.9|8527.4|8527.8|8526.3|70
1626217200000|2021-07-13 23:00:00|8528.6|8527.1|8528.6|8527.1|8528.7|8527.2|8528.1|8526.6|103
1626217500000|2021-07-13 23:05:00|8528.5|8527|8528.4|8526.9|8528.6|8527.1|8527.9|8526.4|100
1626217800000|2021-07-13 23:10:00|8528.2|8526.7|8528|8526.5|8528.9|8527.4|8527.9|8526.4|149
1626218100000|2021-07-13 23:15:00|8527.9|8526.4|8527.8|8526.3|8528.3|8526.8|8527.4|8526.1|152
1626218400000|2021-07-13 23:20:00|8527.9|8526.4|8528.3|8526.8|8528.6|8527.1|8527.6|8526.1|111
1626218700000|2021-07-13 23:25:00|8528.4|8526.9|8528.5|8527|8528.6|8527.1|8528.3|8526.8|77
1626219000000|2021-07-13 23:30:00|8528.3|8526.8|8529|8527.5|8529.1|8527.6|8528.3|8526.8|90
1626219300000|2021-07-13 23:35:00|8529.1|8527.6|8527.8|8526.3|8529.1|8527.6|8527.6|8526.1|125
1626219600000|2021-07-13 23:40:00|8527.9|8526.4|8528.2|8526.7|8528.8|8527.3|8527|8525.5|153
1626219900000|2021-07-13 23:45:00|8528.1|8526.6|8528.8|8527.3|8529|8527.5|8528.1|8526.6|157
1626220200000|2021-07-13 23:50:00|8528.7|8527.2|8528.9|8527.4|8529.1|8527.6|8528.1|8526.6|194
1626220500000|2021-07-13 23:55:00|8528.8|8527.3|8530.1|8528.6|8530.1|8528.6|8528.6|8527.1|161
1626220800000|2021-07-14 00:00:00|8530|8528.5|8530.1|8528.6|8530.7|8529.5|8529.7|8528.4|304
1626221100000|2021-07-14 00:05:00|8530.2|8528.7|8530.4|8528.9|8531.3|8529.8|8529.8|8528.6|240
1626221400000|2021-07-14 00:10:00|8530.5|8529|8530.3|8528.8|8530.9|8529.6|8529.9|8528.5|286
1626221700000|2021-07-14 00:15:00|8530.2|8528.7|8530.5|8529|8530.6|8529.3|8529.6|8528.5|242
1626222000000|2021-07-14 00:20:00|8530.4|8528.9|8530.6|8529.1|8530.9|8529.7|8530|8528.5|251
1626222300000|2021-07-14 00:25:00|8530.5|8529|8529.7|8528.2|8531.1|8529.7|8528.7|8527.3|352
1626222600000|2021-07-14 00:30:00|8529.8|8528.3|8528.3|8527.4|8530.6|8529.3|8528.1|8527.1|351
1626222900000|2021-07-14 00:35:00|8528.1|8527.2|8529.3|8527.8|8529.4|8528.2|8527.9|8526.7|269
1626223200000|2021-07-14 00:40:00|8529.2|8527.7|8528.3|8526.8|8529.4|8528.1|8528.2|8526.8|164
1626223500000|2021-07-14 00:45:00|8528.2|8526.7|8529.3|8527.8|8529.7|8528.5|8528.2|8526.7|255
1626223800000|2021-07-14 00:50:00|8529.2|8527.7|8530.5|8529|8530.8|8529.3|8527.8|8526.5|411
1626224100000|2021-07-14 00:55:00|8530.7|8529.2|8530.5|8529|8531.3|8529.8|8529.8|8528.7|237
1626224400000|2021-07-14 01:00:00|8530.6|8529.1|8529.5|8528|8530.6|8529.2|8528.8|8527.6|341
1626224700000|2021-07-14 01:05:00|8529.4|8527.9|8530.2|8528.7|8530.3|8529|8529|8527.7|340
1626225000000|2021-07-14 01:10:00|8530.1|8528.6|8529|8527.5|8530.7|8529.3|8528.2|8526.8|337
1626225300000|2021-07-14 01:15:00|8528.9|8527.4|8527.1|8525.6|8529.5|8528|8526.7|8525.5|367
1626225600000|2021-07-14 01:20:00|8527.2|8525.7|8527.5|8526|8527.8|8526.5|8526.7|8525.4|258
1626225900000|2021-07-14 01:25:00|8527.4|8525.9|8527.3|8525.8|8527.6|8526.3|8526.7|8525.4|237
1626226200000|2021-07-14 01:30:00|8527.4|8525.9|8527.5|8526|8528|8526.6|8526.4|8525.2|346
1626226500000|2021-07-14 01:35:00|8527.4|8525.9|8526.1|8525.2|8527.9|8526.5|8525.8|8524.5|314
1626226800000|2021-07-14 01:40:00|8526.2|8525.3|8526.1|8524.6|8526.6|8525.4|8525.7|8524.4|236
1626227100000|2021-07-14 01:45:00|8526|8524.5|8524.8|8523.3|8526.1|8524.7|8524.6|8523.1|232
1626227400000|2021-07-14 01:50:00|8524.9|8523.4|8525.6|8524.1|8525.7|8524.4|8524.4|8522.9|311
1626227700000|2021-07-14 01:55:00|8525.7|8524.2|8526.5|8525|8526.6|8525.2|8525.2|8524|264
1626228000000|2021-07-14 02:00:00|8526.6|8525.1|8525.2|8523.7|8527.1|8525.9|8524.7|8523.5|676
1626228300000|2021-07-14 02:05:00|8525.3|8523.8|8524.7|8523.8|8525.9|8524.4|8524.3|8523.1|466
1626228600000|2021-07-14 02:10:00|8524.6|8523.7|8524|8522.5|8525|8523.8|8523.6|8522.4|333
1626228900000|2021-07-14 02:15:00|8523.9|8522.4|8524.8|8523.3|8526|8524.6|8523.6|8522.4|380
1626229200000|2021-07-14 02:20:00|8524.9|8523.4|8525.2|8523.7|8525.3|8524.1|8524.2|8523|372
1626229500000|2021-07-14 02:25:00|8525.1|8523.6|8524.6|8523.1|8525.3|8524.2|8524|8522.7|298
1626229800000|2021-07-14 02:30:00|8524.7|8523.2|8525.2|8523.7|8526.1|8524.6|8524.2|8523.1|299
1626230100000|2021-07-14 02:35:00|8525.3|8523.8|8525.6|8524.7|8526|8524.8|8524.5|8523.2|250
1626230400000|2021-07-14 02:40:00|8526|8524.5|8525.8|8524.3|8526.2|8525|8525.3|8524.1|224
1626230700000|2021-07-14 02:45:00|8525.6|8524.7|8526.8|8525.3|8526.9|8525.7|8525.4|8524.1|255
1626231000000|2021-07-14 02:50:00|8526.4|8525.5|8526.9|8525.4|8527.5|8526.3|8526.1|8524.9|259
1626231300000|2021-07-14 02:55:00|8527|8525.5|8526.5|8525|8528.1|8526.6|8525.9|8524.6|240
1626231600000|2021-07-14 03:00:00|8526.1|8525.2|8526.2|8524.7|8528.1|8526.7|8525.9|8524.6|282
1626231900000|2021-07-14 03:05:00|8526.3|8524.8|8526.6|8525.1|8527|8525.7|8526|8524.6|192
1626232200000|2021-07-14 03:10:00|8526.5|8525|8527.1|8525.6|8527.4|8526.1|8526|8524.7|178
1626232500000|2021-07-14 03:15:00|8527.2|8525.7|8526.6|8525.1|8527.4|8526.1|8526.3|8524.8|141
1626232800000|2021-07-14 03:20:00|8526.5|8525|8526|8525.1|8526.6|8525.2|8525.3|8524.1|263
1626233100000|2021-07-14 03:25:00|8525.9|8525|8526.4|8524.9|8527.1|8525.8|8525.6|8524.4|216
1626233400000|2021-07-14 03:30:00|8526.5|8525|8526|8525.1|8527|8525.8|8526|8524.7|176
1626233700000|2021-07-14 03:35:00|8525.9|8525|8525.8|8524.3|8526.2|8525|8525.4|8524.1|131
1626234000000|2021-07-14 03:40:00|8525.5|8524.6|8526.4|8524.9|8526.6|8525.4|8525.3|8524.1|112
1626234300000|2021-07-14 03:45:00|8526.5|8525|8526.7|8525.2|8527|8525.8|8526.1|8524.9|159
1626234600000|2021-07-14 03:50:00|8526.6|8525.1|8527.5|8526|8527.5|8526.1|8526.2|8525.1|161
1626234900000|2021-07-14 03:55:00|8527.4|8525.9|8527.4|8525.9|8528.5|8527.3|8527|8525.8|153
1626235200000|2021-07-14 04:00:00|8527.5|8526|8528.3|8526.8|8528.4|8527.2|8527.5|8526|182
1626235500000|2021-07-14 04:05:00|8528.2|8526.7|8526.6|8525.1|8528.2|8527.1|8526.2|8525|182
1626235800000|2021-07-14 04:10:00|8526.7|8525.2|8527.5|8526|8527.6|8526.2|8526.2|8525.1|155
1626236100000|2021-07-14 04:15:00|8527.4|8525.9|8528.2|8526.7|8529|8527.5|8526.9|8525.7|154
1626236400000|2021-07-14 04:20:00|8527.8|8526.9|8527.6|8526.1|8528.5|8527.1|8527.2|8525.7|146
1626236700000|2021-07-14 04:25:00|8527.5|8526|8528.5|8527|8529.1|8527.9|8527.4|8526|233
1626237000000|2021-07-14 04:30:00|8528.6|8527.1|8529|8527.5|8529.2|8528.1|8527.8|8526.6|174
1626237300000|2021-07-14 04:35:00|8528.4|8527.6|8527.4|8526.5|8529.1|8527.9|8527.3|8526|192
1626237600000|2021-07-14 04:40:00|8527.5|8526.6|8527.2|8525.7|8527.7|8526.6|8526.7|8525.4|144
1626237900000|2021-07-14 04:45:00|8526.9|8526|8526.8|8525.3|8527.3|8526.1|8526.3|8525.2|136
1626238200000|2021-07-14 04:50:00|8526.7|8525.2|8526.2|8524.7|8526.9|8525.8|8525.9|8524.7|161
1626238500000|2021-07-14 04:55:00|8526.3|8524.8|8526.9|8525.4|8527.1|8525.8|8525.9|8524.7|185
1626238800000|2021-07-14 05:00:00|8527|8525.5|8526.2|8525.3|8527|8525.6|8526|8524.8|210
1626239100000|2021-07-14 05:05:00|8526.5|8525|8526.4|8525.5|8526.8|8525.6|8526|8524.8|193
1626239400000|2021-07-14 05:10:00|8526.7|8525.2|8526.9|8525.4|8527.2|8526|8526.2|8525.2|147
1626239700000|2021-07-14 05:15:00|8526.5|8525.6|8527.1|8525.6|8527.3|8526.1|8526.4|8525.2|145
1626240000000|2021-07-14 05:20:00|8527|8525.5|8527.5|8526|8527.6|8526.4|8526.8|8525.5|196
1626240300000|2021-07-14 05:25:00|8527.6|8526.1|8527.3|8525.8|8528.1|8526.9|8527.1|8525.7|196
1626240600000|2021-07-14 05:30:00|8527.5|8526|8527.3|8525.8|8527.6|8526.4|8526.7|8525.5|176
1626240900000|2021-07-14 05:35:00|8527.4|8525.9|8527.2|8525.7|8527.6|8526.4|8526.7|8525.4|213
1626241200000|2021-07-14 05:40:00|8527.3|8525.8|8527.2|8525.7|8527.5|8526.3|8526.5|8525.3|150
1626241500000|2021-07-14 05:45:00|8527.1|8525.6|8526.1|8524.6|8527.3|8526.2|8525.6|8524.6|157
1626241800000|2021-07-14 05:50:00|8526.2|8524.7|8526|8524.5|8526.5|8525.3|8525.4|8524.2|151
1626242100000|2021-07-14 05:55:00|8526.1|8524.6|8529.2|8524.2|8531.6|8526.8|8525.7|8523.6|347
1626242400000|2021-07-14 06:00:00|8529.5|8524.5|8518.5|8517|8532.2|8526.5|8517.1|8515.9|699
1626242700000|2021-07-14 06:05:00|8518.6|8517.1|8521|8519.5|8521.5|8520|8518.4|8517.1|497
1626243000000|2021-07-14 06:10:00|8521.1|8519.6|8523.5|8522.6|8525.4|8522.8|8521|8519.5|429
1626243300000|2021-07-14 06:15:00|8523.6|8522.7|8522.3|8521.4|8524.9|8523.6|8522|8520.9|365
1626243600000|2021-07-14 06:20:00|8522.5|8521|8523.1|8522.2|8524.1|8522.9|8522.1|8521|290
1626243900000|2021-07-14 06:25:00|8523.2|8522.3|8521.7|8520.8|8523.6|8522.4|8521.2|8519.9|295
1626244200000|2021-07-14 06:30:00|8521.8|8520.9|8519.6|8518.7|8522.4|8521.5|8519.1|8518.2|330
1626244500000|2021-07-14 06:35:00|8519.3|8518.4|8518.9|8518|8520.8|8519.6|8518.1|8517.2|452
1626244800000|2021-07-14 06:40:00|8519.3|8517.8|8518.8|8517.3|8520|8518.9|8517.3|8516|332
1626245100000|2021-07-14 06:45:00|8518.9|8517.4|8517.3|8515.8|8519.7|8518.6|8516.3|8514.8|412
1626245400000|2021-07-14 06:50:00|8517.4|8515.9|8515.4|8514.5|8518.2|8517.1|8515|8513.8|299
1626245700000|2021-07-14 06:55:00|8515.5|8514.6|8516.8|8515.3|8518|8517|8515.1|8514|532
1626246000000|2021-07-14 07:00:00|8516.7|8515.2|8517.5|8516.6|8520.1|8518.9|8516.2|8514.7|678
1626246300000|2021-07-14 07:05:00|8517.4|8516.5|8519|8518.1|8520.2|8519.1|8516.3|8515.1|515
1626246600000|2021-07-14 07:10:00|8518.8|8517.9|8520.4|8519.5|8520.8|8519.6|8517.2|8516.1|596
1626246900000|2021-07-14 07:15:00|8520.6|8519.1|8515.9|8515|8520.7|8519.6|8515.3|8514.2|565
1626247200000|2021-07-14 07:20:00|8516.2|8514.7|8518.5|8517|8519.3|8518.1|8514.7|8513.7|606
1626247500000|2021-07-14 07:25:00|8518.6|8517.1|8517.5|8516.6|8520.2|8519|8517.3|8516.1|432
1626247800000|2021-07-14 07:30:00|8517.4|8516.5|8517.7|8516.8|8518.6|8517.5|8513.6|8512.4|618
1626248100000|2021-07-14 07:35:00|8518|8516.5|8516.8|8515.3|8518.4|8517.5|8516.5|8515.3|447
1626248400000|2021-07-14 07:40:00|8516.9|8515.4|8516.8|8515.9|8518.2|8517|8515|8514|451
1626248700000|2021-07-14 07:45:00|8516.9|8516|8519.5|8518.6|8520|8518.8|8515.1|8514|520
1626249000000|2021-07-14 07:50:00|8519.4|8518.5|8517.1|8515.6|8520|8518.9|8515.2|8514.2|424
1626249300000|2021-07-14 07:55:00|8517|8515.5|8516.2|8515.3|8518.3|8517.1|8515.9|8514.7|453
1626249600000|2021-07-14 08:00:00|8516.3|8515.4|8514.3|8513.4|8517.1|8515.6|8513.4|8512.2|450
1626249900000|2021-07-14 08:05:00|8514.6|8513.1|8515.8|8514.9|8516.4|8515.4|8513.7|8512.7|496
1626250200000|2021-07-14 08:10:00|8515.7|8514.8|8513.6|8512.7|8516.3|8515.2|8512.9|8511.8|454
1626250500000|2021-07-14 08:15:00|8513.8|8512.3|8514.3|8513.4|8515|8514.1|8512.5|8511.4|389
1626250800000|2021-07-14 08:20:00|8514.2|8513.3|8514.2|8512.7|8516.8|8515.8|8513.2|8512.2|483
1626251100000|2021-07-14 08:25:00|8514|8513.1|8514.6|8513.1|8516|8515|8513.3|8512|613
1626251400000|2021-07-14 08:30:00|8514.7|8513.2|8512.7|8511.2|8514.7|8513.2|8511.6|8510.7|597
1626251700000|2021-07-14 08:35:00|8512.3|8511.4|8510.7|8509.8|8512.7|8511.4|8509.9|8509|475
1626252000000|2021-07-14 08:40:00|8510.6|8509.7|8511.4|8510.5|8513.8|8512.6|8510.4|8509.3|427
1626252300000|2021-07-14 08:45:00|8511.3|8510.4|8509.5|8508.6|8512.8|8511.8|8509.5|8508.4|510
1626252600000|2021-07-14 08:50:00|8509.6|8508.7|8508.6|8507.7|8511|8509.8|8508.3|8507.1|492
1626252900000|2021-07-14 08:55:00|8508.5|8507.6|8511.1|8509.6|8511.5|8510.4|8508|8507.1|430
1626253200000|2021-07-14 09:00:00|8511|8509.5|8509|8508.1|8511|8509.5|8507.3|8506.4|539
1626253500000|2021-07-14 09:05:00|8508.9|8508|8512.7|8511.8|8513.1|8511.9|8508.8|8507.7|556
1626253800000|2021-07-14 09:10:00|8512.9|8512|8512.7|8511.2|8513.2|8512.2|8511.2|8510.2|485
1626254100000|2021-07-14 09:15:00|8512.6|8511.1|8510.9|8510|8512.7|8511.6|8508.6|8507.5|388
1626254400000|2021-07-14 09:20:00|8510.8|8509.9|8511.5|8510|8512|8511.1|8509|8508|362
1626254700000|2021-07-14 09:25:00|8511.6|8510.1|8510.5|8509.6|8511.6|8510.4|8510.2|8509|345
1626255000000|2021-07-14 09:30:00|8510.6|8509.7|8513.2|8512.3|8513.4|8512.3|8510.5|8509.5|395
1626255300000|2021-07-14 09:35:00|8513.3|8512.4|8511.2|8509.7|8514.1|8513|8510.2|8509.2|409
1626255600000|2021-07-14 09:40:00|8511.1|8509.6|8514.7|8513.2|8514.8|8513.5|8510.7|8509.6|325
1626255900000|2021-07-14 09:45:00|8514.8|8513.3|8514.2|8513.3|8516.5|8515.6|8513.8|8512.9|331
1626256200000|2021-07-14 09:50:00|8514.1|8513.2|8516.9|8515.4|8518.3|8517.4|8513.9|8513|391
1626256500000|2021-07-14 09:55:00|8516.7|8515.8|8518.5|8517.6|8518.5|8517.6|8515.4|8514.4|390
1626256800000|2021-07-14 10:00:00|8518.3|8517.4|8517.5|8516.6|8519.4|8518.4|8517.2|8516.3|363
1626257100000|2021-07-14 10:05:00|8517.6|8516.7|8517.4|8516.5|8518|8516.9|8516.3|8515.1|413
1626257400000|2021-07-14 10:10:00|8517.5|8516.6|8514.5|8513.6|8517.8|8516.6|8514|8512.9|392
1626257700000|2021-07-14 10:15:00|8514.4|8513.5|8514.3|8513.4|8515.5|8514.6|8513.4|8512.3|331
1626258000000|2021-07-14 10:20:00|8514.2|8513.3|8513.4|8512.5|8515.1|8513.9|8513.1|8511.7|300
1626258300000|2021-07-14 10:25:00|8513.5|8512.6|8511.4|8510.5|8514.7|8513.5|8509.8|8508.5|479
1626258600000|2021-07-14 10:30:00|8511.5|8510.6|8511.7|8510.2|8512.2|8511.1|8510.6|8509.2|376
1626258900000|2021-07-14 10:35:00|8511.8|8510.3|8508.5|8507|8512.2|8511|8508.3|8506.8|340
1626259200000|2021-07-14 10:40:00|8508.6|8507.1|8507.2|8506.3|8508.8|8507.3|8506.8|8505.7|477
1626259500000|2021-07-14 10:45:00|8507.7|8506.2|8507|8506.1|8507.7|8506.4|8504.1|8502.7|432
1626259800000|2021-07-14 10:50:00|8507.1|8506.2|8510.5|8509.6|8510.8|8509.6|8506.3|8505|368
1626260100000|2021-07-14 10:55:00|8510.8|8509.3|8511|8509.5|8511.3|8510.1|8507.7|8506.6|357
1626260400000|2021-07-14 11:00:00|8511.1|8509.6|8512.1|8510.6|8512.9|8511.7|8508.9|8507.6|508
1626260700000|2021-07-14 11:05:00|8512.3|8510.8|8510.2|8508.7|8512.8|8511.5|8509|8507.5|478
1626261000000|2021-07-14 11:10:00|8510.3|8508.8|8512.1|8511.2|8513.2|8512.1|8510.3|8508.8|410
1626261300000|2021-07-14 11:15:00|8512|8511.1|8512.8|8511.9|8513.6|8512.4|8511.4|8510.3|389
1626261600000|2021-07-14 11:20:00|8512.7|8511.8|8515.5|8514.6|8515.8|8514.7|8512.5|8511.4|401
1626261900000|2021-07-14 11:25:00|8515.4|8514.5|8516.3|8514.8|8516.5|8515.4|8513.2|8512|378
1626262200000|2021-07-14 11:30:00|8516.6|8515.1|8515|8513.5|8517.7|8516.7|8514.3|8513.2|466
1626262500000|2021-07-14 11:35:00|8515.1|8513.6|8516.1|8515.2|8518.4|8517.2|8514.3|8513.2|394
1626262800000|2021-07-14 11:40:00|8516|8515.1|8517.2|8515.7|8517.6|8516.1|8515.5|8514.3|236
1626263100000|2021-07-14 11:45:00|8516.8|8515.9|8520.1|8518.6|8520.1|8518.6|8516.4|8515.1|397
1626263400000|2021-07-14 11:50:00|8520|8518.5|8519.6|8518.1|8521.8|8520.6|8518.9|8517.5|384
1626263700000|2021-07-14 11:55:00|8519.5|8518|8516.8|8515.3|8520.8|8519.3|8516.1|8514.9|462
1626264000000|2021-07-14 12:00:00|8516.7|8515.2|8511.2|8509.7|8518.1|8516.6|8510.4|8509.5|506
1626264300000|2021-07-14 12:05:00|8511.3|8509.8|8515.9|8514.4|8516.7|8515.6|8510.1|8508.9|658
1626264600000|2021-07-14 12:10:00|8516|8514.5|8516.3|8515.4|8516.9|8515.7|8513.3|8511.8|707
1626264900000|2021-07-14 12:15:00|8516.2|8514.7|8515.2|8513.7|8517.3|8516|8514.4|8513.1|588
1626265200000|2021-07-14 12:20:00|8515|8514.1|8517.9|8517|8518.4|8517.4|8514.9|8513.9|321
1626265500000|2021-07-14 12:25:00|8517.8|8516.9|8519.4|8517.9|8520.2|8518.2|8517.1|8515.6|355
1626265800000|2021-07-14 12:30:00|8519.2|8517.7|8516.4|8514.9|8520.1|8518.6|8513|8511.5|1067
1626266100000|2021-07-14 12:35:00|8516.5|8515|8513.4|8511.9|8517.8|8516.4|8512.7|8511.2|829
1626266400000|2021-07-14 12:40:00|8513.5|8512|8512.3|8511.4|8513.8|8512.6|8510|8508.5|728
1626266700000|2021-07-14 12:45:00|8512.6|8511.1|8512|8510.5|8515.1|8513.6|8511.4|8510|530
1626267000000|2021-07-14 12:50:00|8512.2|8510.7|8512.4|8510.9|8514.7|8513.2|8511.4|8510.3|565
1626267300000|2021-07-14 12:55:00|8512.3|8510.8|8514.9|8513.4|8514.9|8513.5|8512.3|8510.8|574
1626267600000|2021-07-14 13:00:00|8515|8513.5|8514.1|8512.6|8515.8|8514.4|8513.4|8512.1|674
1626267900000|2021-07-14 13:05:00|8514.2|8512.7|8514.8|8513.3|8515|8513.8|8512.4|8510.9|558
1626268200000|2021-07-14 13:10:00|8514.9|8513.4|8514.5|8513|8515.6|8514.3|8513.9|8512.7|496
1626268500000|2021-07-14 13:15:00|8514.6|8513.1|8513.2|8512.3|8515.1|8513.8|8512.9|8511.4|427
1626268800000|2021-07-14 13:20:00|8513.3|8512.4|8515.6|8514.1|8515.6|8514.1|8513|8511.7|505
1626269100000|2021-07-14 13:25:00|8515.7|8514.2|8512.5|8511|8517.2|8515.8|8512.5|8511|410
1626269400000|2021-07-14 13:30:00|8512.6|8511.1|8512.1|8510.6|8514.4|8512.9|8511.7|8510.5|479
1626269700000|2021-07-14 13:35:00|8512|8510.5|8512.9|8511.4|8513|8511.6|8510.8|8509.7|447
1626270000000|2021-07-14 13:40:00|8512.7|8511.8|8512.1|8510.6|8513.7|8512.2|8511.1|8509.7|398
1626270300000|2021-07-14 13:45:00|8512|8510.5|8512.9|8512|8514.3|8513.1|8511.3|8510.1|499
1626270600000|2021-07-14 13:50:00|8513.4|8511.9|8514.5|8513|8514.9|8513.7|8511.6|8510.5|507
1626270900000|2021-07-14 13:55:00|8514.6|8513.1|8517.9|8517|8518.7|8517.6|8513.9|8512.6|609
1626271200000|2021-07-14 14:00:00|8517.8|8516.9|8517.5|8516|8519.8|8518.8|8516.2|8514.7|905
1626271500000|2021-07-14 14:05:00|8517.4|8515.9|8515.4|8514.5|8519|8517.5|8514.9|8513.6|689
1626271800000|2021-07-14 14:10:00|8515.2|8514.3|8513.2|8512.3|8516.2|8514.9|8512.3|8511.2|562
1626272100000|2021-07-14 14:15:00|8513.3|8512.4|8513.2|8511.7|8516.1|8514.9|8512.3|8511.1|624
1626272400000|2021-07-14 14:20:00|8512.8|8511.9|8512.2|8510.7|8514.5|8513.4|8511.6|8510.4|489
1626272700000|2021-07-14 14:25:00|8512.1|8510.6|8515.8|8514.9|8516.8|8515.7|8511.9|8510.6|547
1626273000000|2021-07-14 14:30:00|8516.2|8514.7|8514.1|8513.2|8516.6|8515.4|8512.6|8511.5|518
1626273300000|2021-07-14 14:35:00|8514.2|8513.3|8516|8514.5|8516.6|8515.6|8513.9|8513|515
1626273600000|2021-07-14 14:40:00|8516.1|8514.6|8514.8|8513.9|8516.4|8515.1|8513.5|8512.4|525
1626273900000|2021-07-14 14:45:00|8514.7|8513.8|8517.5|8516.6|8518.1|8517|8513.8|8512.8|569
1626274200000|2021-07-14 14:50:00|8517.6|8516.7|8516|8515.1|8519.1|8517.6|8515.5|8514.4|649
1626274500000|2021-07-14 14:55:00|8516.6|8515|8522.5|8521.6|8526.9|8525.9|8516.4|8515|956
1626274800000|2021-07-14 15:00:00|8522.8|8521.3|8528.2|8527.3|8528.5|8527.5|8521.9|8520.7|810
1626275100000|2021-07-14 15:05:00|8528.3|8527.4|8526.5|8525.6|8529|8527.9|8525.4|8524.2|581
1626275400000|2021-07-14 15:10:00|8526.6|8525.7|8526.1|8525.2|8527.3|8526.1|8525.5|8524.4|425
1626275700000|2021-07-14 15:15:00|8526.6|8525.1|8525.6|8524.1|8527|8525.7|8524.7|8523.5|370
1626276000000|2021-07-14 15:20:00|8525.3|8524.4|8528|8526.5|8528.1|8526.8|8525.2|8524.2|333
1626276300000|2021-07-14 15:25:00|8527.7|8526.8|8533.8|8532.3|8533.9|8532.7|8527.6|8526.6|483
1626276600000|2021-07-14 15:30:00|8533.7|8532.2|8533.8|8532.9|8534|8532.9|8531.4|8530.2|498
1626276900000|2021-07-14 15:35:00|8533.7|8532.8|8534.3|8532.8|8535.2|8534.3|8533.4|8532.2|404
1626277200000|2021-07-14 15:40:00|8534.4|8532.9|8534.5|8533.6|8536.4|8535.3|8533.7|8532.5|425
1626277500000|2021-07-14 15:45:00|8534.4|8533.5|8534.9|8534|8536|8534.9|8534.2|8533.3|346
1626277800000|2021-07-14 15:50:00|8535.2|8533.7|8535.7|8534.2|8536.8|8535.6|8535|8533.7|395
1626278100000|2021-07-14 15:55:00|8535.8|8534.3|8537.4|8535.9|8538.5|8537.3|8535.3|8534.2|433
1626278400000|2021-07-14 16:00:00|8537.1|8536.2|8537.7|8536.8|8538.5|8537.6|8536|8535|352
1626278700000|2021-07-14 16:05:00|8537.6|8536.7|8537.5|8536.6|8538|8537.1|8536.9|8535.9|255
1626279000000|2021-07-14 16:10:00|8537.4|8536.5|8538.7|8537.8|8538.9|8537.9|8537.1|8536.2|311
1626279300000|2021-07-14 16:15:00|8538.8|8537.9|8539|8537.5|8540.9|8539.9|8537.9|8537|415
1626279600000|2021-07-14 16:20:00|8538.7|8537.8|8538.7|8537.8|8540.6|8539.4|8538|8537.1|384
1626279900000|2021-07-14 16:25:00|8538.6|8537.7|8538.9|8538|8539.7|8538.6|8538.3|8537.1|238
1626280200000|2021-07-14 16:30:00|8539|8538.1|8538.1|8537.2|8539.6|8538.5|8537.7|8536.6|352
1626280500000|2021-07-14 16:35:00|8538.4|8536.9|8538.4|8537.5|8539.9|8538.8|8537.6|8536.7|346
1626280800000|2021-07-14 16:40:00|8538.3|8537.4|8537.1|8536.2|8539|8537.9|8536.7|8535.6|320
1626281100000|2021-07-14 16:45:00|8537|8536.1|8538.1|8537.2|8539.2|8538|8537|8536.1|360
1626281400000|2021-07-14 16:50:00|8538.2|8537.3|8538.8|8537.9|8539.6|8538.7|8538.1|8537|315
1626281700000|2021-07-14 16:55:00|8538.9|8538|8541.3|8540.4|8542.2|8541.2|8538.7|8537.6|393
1626282000000|2021-07-14 17:00:00|8541.4|8540.5|8538.4|8537.5|8542.1|8541|8535|8533.8|490
1626282300000|2021-07-14 17:05:00|8538.3|8537.4|8538|8537.1|8540.3|8539.1|8537.9|8537|399
1626282600000|2021-07-14 17:10:00|8537.9|8537|8537.1|8535.6|8540|8538.5|8536.7|8535.4|346
1626282900000|2021-07-14 17:15:00|8537|8535.5|8537.7|8536.8|8538.5|8537.3|8536.7|8535.5|307
1626283200000|2021-07-14 17:20:00|8537.8|8536.9|8537.7|8536.8|8539.3|8538.2|8537.5|8536.6|225
1626283500000|2021-07-14 17:25:00|8537.8|8536.9|8538.3|8537.4|8539.1|8537.9|8537.8|8536.9|217
1626283800000|2021-07-14 17:30:00|8538.5|8537.6|8536.6|8535.7|8538.8|8537.6|8536.5|8535.4|254
1626284100000|2021-07-14 17:35:00|8536.7|8535.8|8536.3|8535.4|8536.8|8535.9|8535.7|8534.8|228
1626284400000|2021-07-14 17:40:00|8536.4|8535.5|8535.4|8534.5|8536.9|8535.7|8535.2|8534.3|192
1626284700000|2021-07-14 17:45:00|8535.5|8534.6|8534.5|8533.6|8536.1|8534.9|8534.3|8533.4|235
1626285000000|2021-07-14 17:50:00|8534.6|8533.7|8534.6|8533.7|8535.2|8534.1|8533.9|8532.7|229
1626285300000|2021-07-14 17:55:00|8534.5|8533.6|8537.3|8535.8|8537.5|8536.3|8534.5|8533.3|218
1626285600000|2021-07-14 18:00:00|8536.9|8536|8536.6|8535.7|8538|8537.1|8536.4|8535.2|252
1626285900000|2021-07-14 18:05:00|8536.7|8535.8|8538.3|8537.4|8538.5|8537.5|8536|8535.1|228
1626286200000|2021-07-14 18:10:00|8538.4|8537.5|8537.9|8537|8538.8|8537.6|8537.6|8536.6|223
1626286500000|2021-07-14 18:15:00|8538.3|8536.8|8537.8|8536.3|8538.7|8537.5|8537.1|8535.9|259
1626286800000|2021-07-14 18:20:00|8537.7|8536.2|8537.1|8536.2|8537.9|8536.7|8536.7|8535.6|235
1626287100000|2021-07-14 18:25:00|8537.5|8536|8538.3|8537.4|8538.6|8537.5|8537.2|8536|229
1626287400000|2021-07-14 18:30:00|8538.2|8537.3|8539.2|8537.7|8539.3|8538.4|8538.1|8537.2|123
1626287700000|2021-07-14 18:35:00|8538.9|8538|8539.3|8538.4|8539.5|8538.5|8538.6|8537.5|127
1626288000000|2021-07-14 18:40:00|8539.4|8538.5|8538.9|8538|8540.4|8539.2|8538.4|8537.2|238
1626288300000|2021-07-14 18:45:00|8538.7|8537.8|8541.1|8539.6|8541.1|8539.6|8538.6|8537.7|195
1626288600000|2021-07-14 18:50:00|8540.7|8539.8|8541.4|8540.5|8542|8540.9|8540.3|8539.3|220
1626288900000|2021-07-14 18:55:00|8541.5|8540.6|8540.9|8540|8542.2|8541.1|8540.7|8539.7|248
1626289200000|2021-07-14 19:00:00|8540.8|8539.9|8541.9|8540.4|8542.1|8540.9|8540.8|8539.9|227
1626289500000|2021-07-14 19:05:00|8541.7|8540.8|8541.7|8540.8|8542.1|8540.9|8540.6|8539.3|216
1626289800000|2021-07-14 19:10:00|8541.8|8540.9|8543.2|8542.3|8543.9|8542.9|8541.5|8540.3|223
1626290100000|2021-07-14 19:15:00|8543.1|8542.2|8542.8|8541.9|8543.7|8542.8|8541.5|8540.3|202
1626290400000|2021-07-14 19:20:00|8542.9|8542|8542.9|8541.4|8543.8|8542.6|8542.6|8541.3|237
1626290700000|2021-07-14 19:25:00|8542.8|8541.3|8542.7|8541.8|8543.2|8542.1|8541.9|8540.7|259
1626291000000|2021-07-14 19:30:00|8542.6|8541.7|8542.4|8541.5|8543.5|8542.3|8542.1|8541.1|219
1626291300000|2021-07-14 19:35:00|8542.5|8541.6|8541.7|8540.8|8542.5|8541.6|8541.3|8540|253
1626291600000|2021-07-14 19:40:00|8541.8|8540.9|8541.9|8541|8542.5|8541.4|8541.5|8540.4|198
1626291900000|2021-07-14 19:45:00|8541.8|8540.9|8541.3|8540.4|8542.5|8541.4|8541.2|8540.3|183
1626292200000|2021-07-14 19:50:00|8541.4|8540.5|8543.7|8542.8|8544.2|8543|8541.4|8540.5|260
1626292500000|2021-07-14 19:55:00|8543.8|8542.9|8541.2|8539.7|8543.9|8542.9|8540.5|8539.3|345
1626292800000|2021-07-14 20:00:00|8540.8|8539.9|8540.3|8538.8|8541.6|8540.4|8539.7|8538.4|228
1626293100000|2021-07-14 20:05:00|8540.2|8538.7|8540.9|8540|8541.2|8540|8539.8|8538.6|165
1626293400000|2021-07-14 20:10:00|8540.8|8539.9|8540.6|8539.7|8541.2|8540.1|8540.1|8538.9|175
1626293700000|2021-07-14 20:15:00|8540.7|8539.8|8540.5|8539.6|8541.4|8540.1|8540.5|8539.3|174
1626294000000|2021-07-14 20:20:00|8540.8|8539.3|8540.4|8539.5|8541|8539.8|8540.2|8539|142
1626294300000|2021-07-14 20:25:00|8540.5|8539.6|8540.5|8539|8541.5|8540.3|8540.1|8538.8|206
1626294600000|2021-07-14 20:30:00|8540.4|8538.9|8540.7|8539.2|8540.8|8539.3|8539.9|8538.6|106
1626294900000|2021-07-14 20:35:00|8540.8|8539.3|8539.5|8538|8540.9|8539.5|8539.2|8537.9|182
1626295200000|2021-07-14 20:40:00|8539.6|8538.1|8540.6|8539.1|8541|8539.7|8539.4|8538.1|113
1626295500000|2021-07-14 20:45:00|8540.5|8539|8539.8|8538.3|8540.7|8539.2|8539.2|8537.7|221
1626295800000|2021-07-14 20:50:00|8539.7|8538.2|8539.5|8538|8543.9|8539|8538.8|8532.6|1649
1626296100000|2021-07-14 20:55:00|8540.3|8537.5|8543.6|8537.9|8546.3|8539.2|8539.6|8534.2|1553
1626296400000|2021-07-14 21:00:00|8542|8538.1|8546.6|8535.6|8547.9|8538.1|8542|8533.6|42
1626296700000|2021-07-14 21:05:00|8544.8|8533.8|8547.8|8536.8|8548.8|8537.8|8544.6|8533.6|142
1626297000000|2021-07-14 21:10:00|8547.7|8536.7|8546.8|8537.2|8548.6|8537.9|8544.2|8533.8|214
1626297300000|2021-07-14 21:15:00|8546.7|8537.1|8546.3|8536.8|8548.8|8538|8544|8533|202
1626297600000|2021-07-14 21:20:00|8547.4|8537.9|8545.4|8534.4|8549.6|8540.5|8545.3|8534.3|314
1626297900000|2021-07-14 21:25:00|8545|8534|8547|8536|8547.5|8538.5|8544.6|8533.7|157
1626298200000|2021-07-14 21:30:00|8547.3|8536.5|8546.1|8537.5|8548.3|8538|8545.3|8535.3|172
1626298500000|2021-07-14 21:35:00|8546.2|8537.4|8547.2|8537.4|8548.9|8538.3|8543.1|8533|220
1626298800000|2021-07-14 21:40:00|8548.8|8537.8|8545.7|8534.7|8548.8|8538.7|8542.3|8533.6|153
1626299100000|2021-07-14 21:45:00|8545.3|8534.3|8542.8|8532.1|8547.2|8538.4|8542.5|8531.5|456
1626299400000|2021-07-14 21:50:00|8543.8|8536.4|8545.6|8535.9|8549|8538|8542.2|8531.9|338
1626299700000|2021-07-14 21:55:00|8547.3|8536.3|8545.8|8534.8|8549.3|8538.3|8543.7|8533.3|489
1626300000000|2021-07-14 22:00:00|8545.6|8534.6|8540.2|8535.7|8545.6|8539.3|8539|8532.6|449
1626300300000|2021-07-14 22:05:00|8539.7|8535.8|8539.9|8538.4|8540.1|8538.5|8538.9|8535.7|463
1626300600000|2021-07-14 22:10:00|8539.8|8538.3|8539.9|8538.4|8540.2|8538.6|8539.6|8538|291
1626300900000|2021-07-14 22:15:00|8540|8538.5|8540.3|8538.8|8540.4|8538.9|8540|8538.5|209
1626301200000|2021-07-14 22:20:00|8540.2|8538.7|8540.1|8538.6|8540.4|8538.9|8540|8538.5|309
1626301500000|2021-07-14 22:25:00|8540|8538.5|8539.9|8538.4|8540.6|8538.7|8539.6|8538.1|245
1626301800000|2021-07-14 22:30:00|8539.8|8538.3|8540.6|8539.1|8541|8539.5|8539.8|8538.3|209
1626302100000|2021-07-14 22:35:00|8540.5|8539|8541.3|8539.8|8541.4|8539.9|8540.4|8538.9|131
1626302400000|2021-07-14 22:40:00|8541.2|8539.7|8541.7|8540.2|8541.8|8540.3|8540.9|8539.4|148
1626302700000|2021-07-14 22:45:00|8541.6|8540.1|8541.6|8540.1|8541.9|8540.4|8541.4|8539.9|80
1626303000000|2021-07-14 22:50:00|8541.5|8540|8541.4|8539.9|8541.8|8540.3|8541.2|8539.7|122
1626303300000|2021-07-14 22:55:00|8541.3|8539.8|8541.4|8539.9|8541.9|8540.1|8540.7|8539.2|103
1626303600000|2021-07-14 23:00:00|8541.3|8539.8|8540.8|8539.3|8541.3|8539.8|8540.6|8539.1|104
1626303900000|2021-07-14 23:05:00|8540.7|8539.2|8541.3|8539.8|8541.6|8540.1|8540.6|8538.7|156
1626304200000|2021-07-14 23:10:00|8541.2|8539.7|8540.7|8539.2|8541.9|8540.4|8540.6|8539.1|203
1626304500000|2021-07-14 23:15:00|8540.8|8539.3|8539.8|8538.3|8541|8539.5|8539.6|8538.1|125
1626304800000|2021-07-14 23:20:00|8539.7|8538.2|8540.5|8539|8540.6|8539.1|8539.7|8538.2|165
1626305100000|2021-07-14 23:25:00|8540.4|8538.9|8540.3|8538.8|8540.7|8539.2|8540.1|8538.6|147
1626305400000|2021-07-14 23:30:00|8540.4|8538.9|8540.5|8539|8541.3|8539.8|8540.3|8538.8|155
1626305700000|2021-07-14 23:35:00|8540.9|8539.4|8540.9|8539.4|8541.1|8539.6|8540.6|8539.1|150
1626306000000|2021-07-14 23:40:00|8540.8|8539.3|8540.9|8539.4|8541.2|8539.7|8540.8|8539.3|92
1626306300000|2021-07-14 23:45:00|8541|8539.5|8541.4|8539.9|8541.9|8540.4|8540.9|8539.4|78
1626306600000|2021-07-14 23:50:00|8541.3|8539.8|8541|8539.5|8541.4|8539.9|8540.8|8539.3|79
1626306900000|2021-07-14 23:55:00|8540.9|8539.4|8540.5|8539|8541|8539.5|8540.2|8538.7|157
1626307200000|2021-07-15 00:00:00|8540.6|8539.1|8542.2|8540.7|8542.7|8541.5|8540.5|8539|228
1626307500000|2021-07-15 00:05:00|8542.3|8540.8|8541.6|8540.1|8542.6|8541.1|8541.5|8540|203
1626307800000|2021-07-15 00:10:00|8541.5|8540|8541.3|8539.8|8541.8|8540.3|8540.9|8539.5|173
1626308100000|2021-07-15 00:15:00|8541.4|8539.9|8545.4|8544.5|8545.8|8544.5|8541.3|8539.8|372
1626308400000|2021-07-15 00:20:00|8545.3|8544.4|8545.2|8543.7|8545.8|8544.5|8544.9|8543.4|224
1626308700000|2021-07-15 00:25:00|8545.1|8543.6|8544.5|8543|8545.9|8544.6|8544.1|8542.6|241
1626309000000|2021-07-15 00:30:00|8544.6|8543.1|8549|8547.5|8549.1|8547.6|8543.9|8542.7|422
1626309300000|2021-07-15 00:35:00|8548.9|8547.4|8546.7|8545.2|8549.3|8547.8|8546.3|8544.8|279
1626309600000|2021-07-15 00:40:00|8546.6|8545.1|8548.3|8546.8|8550.2|8548.7|8546|8544.5|305
1626309900000|2021-07-15 00:45:00|8548.2|8546.7|8548.6|8547.1|8549.4|8547.9|8548.2|8546.7|285
1626310200000|2021-07-15 00:50:00|8548.7|8547.2|8552|8550.5|8552.4|8551.4|8548.4|8546.9|376
1626310500000|2021-07-15 00:55:00|8551.8|8550.3|8550.4|8548.9|8554.1|8552.6|8550.2|8548.9|411
1626310800000|2021-07-15 01:00:00|8550.5|8549|8550.3|8548.8|8550.7|8549.3|8549.2|8547.7|402
1626311100000|2021-07-15 01:05:00|8550.4|8548.9|8551.1|8549.6|8551.8|8550.3|8550.4|8548.9|296
1626311400000|2021-07-15 01:10:00|8551|8549.5|8549.6|8548.1|8552.6|8551.1|8549.3|8547.8|347
1626311700000|2021-07-15 01:15:00|8549.5|8548|8549.4|8547.9|8550.1|8548.8|8549.3|8547.8|234
1626312000000|2021-07-15 01:20:00|8549.5|8548|8550.9|8549.4|8551.6|8550.1|8549.5|8548|246
1626312300000|2021-07-15 01:25:00|8550.8|8549.3|8550.7|8549.2|8551.4|8549.9|8550.5|8549|168
1626312600000|2021-07-15 01:30:00|8550.6|8549.1|8550.3|8548.8|8551.7|8550.2|8548.9|8547.8|510
1626312900000|2021-07-15 01:35:00|8550.2|8548.7|8550.4|8548.9|8550.8|8549.4|8549.8|8548.3|318
1626313200000|2021-07-15 01:40:00|8550.3|8548.8|8550.9|8549.4|8551.6|8550.1|8549.2|8547.7|347
1626313500000|2021-07-15 01:45:00|8551|8549.5|8551|8549.5|8551.8|8550.5|8550.5|8549.3|358
1626313800000|2021-07-15 01:50:00|8551.1|8549.6|8551.3|8549.8|8551.6|8550.1|8550.4|8549.1|362
1626314100000|2021-07-15 01:55:00|8551.1|8549.6|8552.5|8551|8553|8551.5|8550.7|8549.5|271
1626314400000|2021-07-15 02:00:00|8552.4|8550.9|8551.8|8550.3|8552.5|8551.1|8550.8|8549.4|406
1626314700000|2021-07-15 02:05:00|8551.9|8550.4|8553.3|8551.8|8554.1|8552.8|8551.5|8550|372
1626315000000|2021-07-15 02:10:00|8553.2|8551.7|8553.3|8551.8|8553.7|8552.2|8552.3|8551|399
1626315300000|2021-07-15 02:15:00|8553.4|8551.9|8554.2|8552.7|8554.8|8553.3|8552.8|8551.7|252
1626315600000|2021-07-15 02:20:00|8554.3|8552.8|8553.9|8552.4|8555.1|8553.6|8553.3|8551.8|227
1626315900000|2021-07-15 02:25:00|8554|8552.5|8552.8|8551.3|8554.1|8552.6|8552.4|8550.9|184
1626316200000|2021-07-15 02:30:00|8552.7|8551.2|8553.8|8552.3|8554.1|8552.6|8552.5|8551|264
1626316500000|2021-07-15 02:35:00|8553.9|8552.4|8554.4|8552.9|8554.6|8553.1|8553.3|8551.8|231
1626316800000|2021-07-15 02:40:00|8554.3|8552.8|8555.1|8553.6|8555.5|8554|8553.4|8551.9|230
1626317100000|2021-07-15 02:45:00|8555.2|8553.7|8555.1|8553.6|8555.3|8554.1|8554|8552.5|249
1626317400000|2021-07-15 02:50:00|8555.2|8553.7|8555|8553.5|8555.3|8553.8|8554.4|8553|177
1626317700000|2021-07-15 02:55:00|8554.9|8553.4|8554.4|8552.9|8555.7|8554.3|8554|8552.5|305
1626318000000|2021-07-15 03:00:00|8554.3|8552.8|8554.8|8553.3|8555.2|8553.7|8554.1|8552.6|258
1626318300000|2021-07-15 03:05:00|8554.7|8553.2|8553.2|8552.3|8554.9|8553.4|8553.2|8552|194
1626318600000|2021-07-15 03:10:00|8553.5|8552|8553.3|8551.8|8553.9|8552.5|8552.7|8551.5|249
1626318900000|2021-07-15 03:15:00|8553.4|8551.9|8552.3|8550.8|8553.4|8552.1|8552.2|8550.7|184
1626319200000|2021-07-15 03:20:00|8552.2|8550.7|8554|8552.5|8554.1|8552.6|8551.9|8550.5|209
1626319500000|2021-07-15 03:25:00|8554.1|8552.6|8553.5|8552|8554.1|8552.6|8552.4|8551.1|215
1626319800000|2021-07-15 03:30:00|8553.4|8551.9|8554|8552.5|8554|8552.5|8552.7|8551.5|175
1626320100000|2021-07-15 03:35:00|8553.8|8552.3|8553.2|8551.7|8554|8552.5|8552.9|8551.5|186
1626320400000|2021-07-15 03:40:00|8553.3|8551.8|8553.4|8551.9|8553.8|8552.3|8552.9|8551.4|181
1626320700000|2021-07-15 03:45:00|8553.3|8551.8|8553|8551.5|8553.7|8552.2|8552.7|8551.2|170
1626321000000|2021-07-15 03:50:00|8553.1|8551.6|8553.5|8552|8553.8|8552.3|8553|8551.5|140
1626321300000|2021-07-15 03:55:00|8553.4|8551.9|8553.7|8552.2|8553.9|8552.5|8552.8|8551.3|151
1626321600000|2021-07-15 04:00:00|8553.8|8552.3|8554|8552.5|8554.3|8553.1|8553.4|8552.2|194
1626321900000|2021-07-15 04:05:00|8554.1|8552.6|8553.3|8551.8|8554.1|8552.6|8553|8551.5|191
1626322200000|2021-07-15 04:10:00|8553.5|8552|8555.1|8553.6|8555.3|8553.8|8552.7|8551.2|237
1626322500000|2021-07-15 04:15:00|8555.2|8553.7|8553.1|8551.6|8555.3|8553.8|8552.4|8550.9|180
1626322800000|2021-07-15 04:20:00|8553.2|8551.7|8553.2|8551.7|8553.2|8551.7|8552.2|8550.7|134
1626323100000|2021-07-15 04:25:00|8553.3|8551.8|8552.3|8550.8|8553.8|8552.5|8552.2|8550.7|202
1626323400000|2021-07-15 04:30:00|8552.2|8550.7|8552.2|8550.7|8552.7|8551.2|8551.9|8550.4|127
1626323700000|2021-07-15 04:35:00|8552.1|8550.6|8551.4|8549.9|8552.5|8551|8551.1|8549.7|142
1626324000000|2021-07-15 04:40:00|8551.2|8549.7|8551.4|8549.9|8552|8550.7|8551|8549.7|144
1626324300000|2021-07-15 04:45:00|8551.3|8549.8|8551.6|8550.1|8551.9|8550.7|8551.2|8549.7|102
1626324600000|2021-07-15 04:50:00|8551.5|8550|8552.1|8550.6|8552.2|8550.7|8551.2|8549.8|101
1626324900000|2021-07-15 04:55:00|8552|8550.5|8551.7|8550.2|8552.3|8551.1|8551.4|8549.9|154
1626325200000|2021-07-15 05:00:00|8551.8|8550.3|8553.9|8552.4|8554.1|8553|8551.8|8550.3|192
1626325500000|2021-07-15 05:05:00|8554|8552.5|8552.7|8551.2|8554.7|8553.4|8552.5|8551|223
1626325800000|2021-07-15 05:10:00|8552.8|8551.3|8550.9|8549.4|8553.1|8551.6|8550.4|8549.1|209
1626326100000|2021-07-15 05:15:00|8550.6|8549.7|8550.7|8549.2|8551.3|8550.1|8550.2|8549|260
1626326400000|2021-07-15 05:20:00|8550.4|8549.5|8550.6|8549.1|8551|8549.7|8549.9|8548.8|157
1626326700000|2021-07-15 05:25:00|8550.8|8549.3|8548.9|8547.4|8550.9|8549.5|8548.3|8546.8|270
1626327000000|2021-07-15 05:30:00|8548.8|8547.3|8548.3|8546.8|8549|8547.5|8548.1|8546.8|194
1626327300000|2021-07-15 05:35:00|8548.4|8546.9|8549.2|8547.7|8549.7|8548.3|8545.6|8544.4|355
1626327600000|2021-07-15 05:40:00|8549.1|8547.6|8549.3|8547.8|8549.8|8548.4|8548.2|8547|248
1626327900000|2021-07-15 05:45:00|8549.4|8547.9|8549.9|8548.4|8550.2|8548.8|8548.5|8547.4|310
1626328200000|2021-07-15 05:50:00|8549.8|8548.3|8550.3|8548.8|8550.3|8549|8549.8|8548.3|222
1626328500000|2021-07-15 05:55:00|8550.2|8548.7|8549.1|8547.6|8550.6|8549.1|8548.7|8547|258
1626328800000|2021-07-15 06:00:00|8549.2|8547.7|8550.7|8549.2|8551.3|8549.6|8547.4|8545.4|437
1626329100000|2021-07-15 06:05:00|8550.6|8549.1|8550.5|8549|8550.8|8549.6|8549.6|8548.2|298
1626329400000|2021-07-15 06:10:00|8550.4|8548.9|8548.2|8546.7|8550.5|8549|8548.2|8546.7|201
1626329700000|2021-07-15 06:15:00|8548.1|8546.6|8547.5|8546|8548.5|8547|8546.6|8545.1|281
1626330000000|2021-07-15 06:20:00|8547.4|8545.9|8547.3|8545.8|8547.8|8546.3|8545.9|8544.4|265
1626330300000|2021-07-15 06:25:00|8547.4|8545.9|8547.1|8545.6|8547.9|8546.7|8546.7|8545.2|222
1626330600000|2021-07-15 06:30:00|8547|8545.5|8544.7|8543.2|8548.2|8546.9|8544.1|8543|394
1626330900000|2021-07-15 06:35:00|8544.9|8543.4|8544.1|8542.6|8546|8544.5|8543.2|8541.9|422
1626331200000|2021-07-15 06:40:00|8544.2|8542.7|8544|8542.5|8544.7|8543.3|8542.8|8541.3|283
1626331500000|2021-07-15 06:45:00|8543.9|8542.4|8541.1|8539.6|8544|8542.5|8539.3|8538|410
1626331800000|2021-07-15 06:50:00|8541|8539.5|8538.4|8536.9|8541.1|8539.6|8537.6|8536.2|503
1626332100000|2021-07-15 06:55:00|8538.5|8537|8539.6|8538.1|8540.4|8539|8538.4|8536.9|340
1626332400000|2021-07-15 07:00:00|8539.7|8538.2|8543.2|8541.7|8544.5|8543|8538.9|8537.7|436
1626332700000|2021-07-15 07:05:00|8543.3|8541.8|8543.8|8542.3|8545|8543.8|8542.6|8541.4|466
1626333000000|2021-07-15 07:10:00|8543.9|8542.4|8546.9|8545.4|8547.6|8546.3|8543.9|8542.4|449
1626333300000|2021-07-15 07:15:00|8547|8545.5|8547.4|8546.5|8549.6|8548.1|8546.8|8545.4|465
1626333600000|2021-07-15 07:20:00|8547.5|8546.6|8552.3|8551.4|8554|8552.5|8547.4|8546.3|522
1626333900000|2021-07-15 07:25:00|8552.6|8551.1|8559.3|8558.4|8559.9|8558.8|8551.7|8550.5|610
1626334200000|2021-07-15 07:30:00|8559.4|8558.5|8558.7|8557.2|8561.4|8559.9|8556.3|8555.1|691
1626334500000|2021-07-15 07:35:00|8558.1|8556.9|8558.6|8557.1|8559.6|8558.2|8556.2|8555|496
1626334800000|2021-07-15 07:40:00|8558.7|8557.2|8556|8554.5|8559.6|8558.5|8555.6|8554.1|311
1626335100000|2021-07-15 07:45:00|8556.1|8554.6|8557.3|8555.8|8560.1|8558.6|8556.1|8554.6|431
1626335400000|2021-07-15 07:50:00|8557.4|8555.9|8559.7|8558.2|8560.2|8559.2|8556.1|8554.6|482
1626335700000|2021-07-15 07:55:00|8559.8|8558.3|8566.7|8565.2|8567.6|8566.4|8559.5|8558.2|497
1626336000000|2021-07-15 08:00:00|8566.8|8565.3|8564.4|8562.9|8568.9|8567.6|8564|8562.6|608
1626336300000|2021-07-15 08:05:00|8564.3|8562.8|8562.2|8560.7|8566.4|8565.1|8561.3|8559.8|486
1626336600000|2021-07-15 08:10:00|8562.3|8560.8|8563.4|8561.9|8564.1|8562.6|8559.9|8558.6|443
1626336900000|2021-07-15 08:15:00|8563.3|8561.8|8563.3|8561.8|8563.6|8562.4|8561.6|8560.1|427
1626337200000|2021-07-15 08:20:00|8563.4|8561.9|8564.3|8563.4|8565.6|8564.5|8561.6|8560.2|415
1626337500000|2021-07-15 08:25:00|8564.4|8563.5|8562.2|8560.7|8566.6|8565.4|8561.2|8559.7|493
1626337800000|2021-07-15 08:30:00|8562.4|8560.9|8559.1|8557.6|8562.7|8561.6|8558.8|8557.6|416
1626338100000|2021-07-15 08:35:00|8559.2|8557.7|8556.3|8554.8|8561.1|8559.8|8555.7|8554.5|486
1626338400000|2021-07-15 08:40:00|8556.2|8554.7|8554.7|8553.2|8557.9|8556.5|8553.7|8552.6|505
1626338700000|2021-07-15 08:45:00|8554.2|8553.3|8556.4|8554.9|8558.6|8557.4|8553.6|8552.4|573
1626339000000|2021-07-15 08:50:00|8556.3|8554.8|8557.1|8555.6|8557.5|8556.4|8552.6|8551.4|478
1626339300000|2021-07-15 08:55:00|8557|8555.5|8559.4|8557.9|8560.6|8559.4|8556.3|8555|409
1626339600000|2021-07-15 09:00:00|8559.1|8558.2|8561.3|8559.8|8561.5|8560.4|8557.2|8556.2|453
1626339900000|2021-07-15 09:05:00|8561.2|8559.7|8558.6|8557.1|8562.1|8560.9|8555.4|8554.1|498
1626340200000|2021-07-15 09:10:00|8558.7|8557.2|8561.3|8559.8|8562.2|8561.2|8558.7|8557.2|424
1626340500000|2021-07-15 09:15:00|8561.4|8559.9|8563.1|8561.6|8563.6|8562.3|8560.1|8558.8|492
1626340800000|2021-07-15 09:20:00|8563|8561.5|8561|8559.5|8563.3|8562.1|8560.5|8559.2|282
1626341100000|2021-07-15 09:25:00|8561.1|8559.6|8562.1|8560.6|8562.4|8561.1|8560.5|8559.3|316
1626341400000|2021-07-15 09:30:00|8562.2|8560.7|8564.7|8563.2|8565.3|8563.8|8561.1|8559.6|378
1626341700000|2021-07-15 09:35:00|8564.5|8563|8565.2|8563.7|8565.2|8564.1|8563.2|8561.9|243
1626342000000|2021-07-15 09:40:00|8565.3|8563.8|8562.1|8561.2|8565.3|8563.8|8561.3|8560|281
1626342300000|2021-07-15 09:45:00|8562|8561.1|8563.3|8562.4|8563.8|8562.7|8561.2|8559.7|283
1626342600000|2021-07-15 09:50:00|8563.2|8562.3|8559.9|8558.4|8563.6|8562.3|8559.8|8558.3|247
1626342900000|2021-07-15 09:55:00|8559.8|8558.3|8560|8558.5|8560.7|8559.5|8557.6|8556.1|465
1626343200000|2021-07-15 10:00:00|8560.1|8558.6|8536|8534.5|8560.1|8558.6|8531.7|8530.2|1217
1626343500000|2021-07-15 10:05:00|8535.7|8534.2|8528.1|8526.6|8536.8|8535.3|8528|8526.5|896
1626343800000|2021-07-15 10:10:00|8528|8526.5|8524.3|8522.8|8529.6|8528.1|8521.9|8520.4|762
1626344100000|2021-07-15 10:15:00|8524.2|8522.7|8522.1|8520.6|8528.8|8527.3|8521.8|8520.4|668
1626344400000|2021-07-15 10:20:00|8521.8|8520.9|8515.6|8514.1|8524.8|8523.3|8514.7|8513.3|740
1626344700000|2021-07-15 10:25:00|8515.5|8514|8512.7|8511.2|8518.8|8517.5|8511.6|8510.3|694
1626345000000|2021-07-15 10:30:00|8512.6|8511.1|8517.5|8516.6|8520|8518.8|8511.2|8510.1|718
1626345300000|2021-07-15 10:35:00|8517.6|8516.7|8516.3|8514.8|8518.3|8517.1|8513.8|8512.4|569
1626345600000|2021-07-15 10:40:00|8516.4|8514.9|8518.8|8517.3|8519.3|8518.1|8516.1|8514.9|486
1626345900000|2021-07-15 10:45:00|8518.9|8517.4|8521.4|8519.9|8522.1|8520.6|8517.1|8515.8|532
1626346200000|2021-07-15 10:50:00|8521.3|8519.8|8523.9|8522.4|8524|8522.5|8519.4|8517.9|528
1626346500000|2021-07-15 10:55:00|8523.7|8522.2|8520.2|8518.7|8524.3|8523.2|8520.1|8518.6|526
1626346800000|2021-07-15 11:00:00|8520|8518.5|8521.7|8520.2|8522.1|8520.9|8519|8517.7|499
1626347100000|2021-07-15 11:05:00|8521.6|8520.1|8521.8|8520.3|8523.1|8521.9|8520.7|8519.5|442
1626347400000|2021-07-15 11:10:00|8521.9|8520.4|8523.1|8521.6|8523.7|8522.7|8521.4|8519.9|435
1626347700000|2021-07-15 11:15:00|8522.9|8521.4|8522|8520.5|8523|8521.5|8520.3|8518.9|432
1626348000000|2021-07-15 11:20:00|8521.8|8520.9|8524|8522.5|8524.2|8522.8|8521|8519.5|524
1626348300000|2021-07-15 11:25:00|8524.1|8522.6|8523.4|8521.9|8525.3|8523.9|8521.4|8520.1|604
1626348600000|2021-07-15 11:30:00|8523.5|8522|8521.5|8520|8523.5|8522.1|8519.9|8518.7|486
1626348900000|2021-07-15 11:35:00|8521|8520.1|8526|8524.5|8526.6|8525.4|8520.8|8519.7|539
1626349200000|2021-07-15 11:40:00|8526.1|8524.6|8524.3|8522.8|8526.2|8524.9|8522.7|8521.5|592
1626349500000|2021-07-15 11:45:00|8524|8523.1|8521.6|8520.1|8524.7|8523.5|8520.9|8519.5|500
1626349800000|2021-07-15 11:50:00|8521.5|8520|8520|8518.5|8523.2|8522|8517.6|8516.1|503
1626350100000|2021-07-15 11:55:00|8520.1|8518.6|8514.1|8512.6|8520.1|8518.6|8513.1|8511.9|597
1626350400000|2021-07-15 12:00:00|8514.2|8512.7|8517.2|8515.7|8517.8|8516.6|8511.8|8510.6|561
1626350700000|2021-07-15 12:05:00|8517.3|8515.8|8519.9|8518.4|8520|8518.7|8516|8514.5|459
1626351000000|2021-07-15 12:10:00|8520|8518.5|8519.7|8518.2|8521.4|8520.2|8516.8|8515.7|482
1626351300000|2021-07-15 12:15:00|8519.4|8517.9|8521.3|8519.8|8521.5|8520.3|8518.1|8516.9|391
1626351600000|2021-07-15 12:20:00|8521.2|8519.7|8519.9|8518.4|8522.2|8520.8|8519.2|8518|426
1626351900000|2021-07-15 12:25:00|8519.8|8518.3|8521.3|8518.6|8521.6|8520.2|8518.8|8517.6|388
1626352200000|2021-07-15 12:30:00|8520.7|8519.2|8522.1|8520.6|8522.9|8521.5|8519|8517|628
1626352500000|2021-07-15 12:35:00|8521.8|8520.9|8523.9|8523|8524.4|8523.2|8521.3|8520.1|468
1626352800000|2021-07-15 12:40:00|8524.1|8522.6|8524.5|8523|8525.7|8524.5|8523.7|8522.6|347
1626353100000|2021-07-15 12:45:00|8524.4|8522.9|8523.2|8522.3|8526.3|8525.1|8523.1|8521.9|456
1626353400000|2021-07-15 12:50:00|8522.8|8521.9|8522.5|8521|8524.8|8523.5|8521.8|8520.4|496
1626353700000|2021-07-15 12:55:00|8522.3|8521.4|8528.5|8527|8529.3|8527.9|8521.8|8520.6|598
1626354000000|2021-07-15 13:00:00|8528.6|8527.1|8531.6|8530.1|8531.7|8530.4|8526.7|8525.2|566
1626354300000|2021-07-15 13:05:00|8531.2|8530.3|8529.6|8528.7|8531.7|8530.5|8528.6|8527.3|678
1626354600000|2021-07-15 13:10:00|8529.5|8528.6|8530.9|8529.4|8532.3|8530.8|8528.3|8527.2|517
1626354900000|2021-07-15 13:15:00|8530.8|8529.3|8532.7|8531.2|8533.4|8532.1|8530.3|8529.1|467
1626355200000|2021-07-15 13:20:00|8532.8|8531.3|8534.9|8533.4|8535.6|8534.4|8531.9|8530.7|479
1626355500000|2021-07-15 13:25:00|8534.8|8533.3|8534.9|8534|8536|8534.8|8533.8|8532.4|436
1626355800000|2021-07-15 13:30:00|8535|8534.1|8533.8|8532.3|8535.8|8534.6|8531.4|8530.1|519
1626356100000|2021-07-15 13:35:00|8533.7|8532.8|8532.5|8531|8535|8533.9|8531.3|8530.4|467
1626356400000|2021-07-15 13:40:00|8532.6|8531.1|8534.8|8533.3|8535.7|8534.6|8531.8|8530.6|445
1626356700000|2021-07-15 13:45:00|8534.5|8533.6|8532.5|8531|8535.7|8534.6|8531.8|8530.5|459
1626357000000|2021-07-15 13:50:00|8532.6|8531.1|8532.8|8531.3|8534.4|8533.2|8532.1|8530.8|420
1626357300000|2021-07-15 13:55:00|8532.9|8531.4|8531.2|8530.3|8533.3|8532.4|8530.5|8529.5|401
1626357600000|2021-07-15 14:00:00|8531.5|8530.6|8529.3|8528.4|8531.9|8530.8|8528.5|8527.5|506
1626357900000|2021-07-15 14:05:00|8529.5|8528.6|8528.3|8526.8|8529.9|8528.6|8527|8525.8|533
1626358200000|2021-07-15 14:10:00|8528.2|8526.7|8527.4|8526.5|8528.7|8527.5|8526.2|8525|511
1626358500000|2021-07-15 14:15:00|8527.5|8526.6|8527.5|8526.6|8527.9|8526.8|8524.9|8523.7|477
1626358800000|2021-07-15 14:20:00|8527.6|8526.7|8525.5|8524.6|8529.1|8527.9|8524.8|8523.5|477
1626359100000|2021-07-15 14:25:00|8525.6|8524.7|8527.8|8526.9|8529|8527.7|8525.5|8524.6|560
1626359400000|2021-07-15 14:30:00|8528.1|8526.6|8529.1|8528.2|8530.7|8529.6|8527.3|8526.1|525
1626359700000|2021-07-15 14:35:00|8529.2|8528.3|8528.7|8527.2|8532|8530.9|8527.9|8526.9|478
1626360000000|2021-07-15 14:40:00|8528.8|8527.3|8528.2|8527.3|8529.7|8528.8|8527|8525.9|516
1626360300000|2021-07-15 14:45:00|8528.1|8527.2|8530.1|8529.2|8531.1|8529.9|8527|8525.9|535
1626360600000|2021-07-15 14:50:00|8530.2|8529.3|8529|8527.5|8531|8529.7|8526.9|8525.7|676
1626360900000|2021-07-15 14:55:00|8529.1|8527.6|8525.1|8524.2|8529.1|8527.6|8523.4|8522.1|729
1626361200000|2021-07-15 15:00:00|8525.2|8524.3|8527.9|8527|8528.7|8527.5|8524.6|8523.3|648
1626361500000|2021-07-15 15:05:00|8528.1|8527.2|8526.6|8525.1|8528.6|8527.5|8525.8|8524.8|586
1626361800000|2021-07-15 15:10:00|8526.7|8525.2|8527.3|8526.4|8528.6|8527.3|8526.3|8525|438
1626362100000|2021-07-15 15:15:00|8527.2|8526.3|8526.8|8525.3|8527.7|8526.5|8525.3|8524.2|424
1626362400000|2021-07-15 15:20:00|8526.7|8525.2|8524.8|8523.3|8527.5|8526.3|8524.8|8523.3|405
1626362700000|2021-07-15 15:25:00|8524.9|8523.4|8523.8|8522.3|8525.6|8524.5|8522.3|8521|451
1626363000000|2021-07-15 15:30:00|8523.1|8522.2|8520.7|8519.2|8523.9|8522.6|8520.1|8518.8|339
1626363300000|2021-07-15 15:35:00|8520.4|8519.5|8522|8520.5|8522.1|8520.9|8518.9|8517.9|440
1626363600000|2021-07-15 15:40:00|8522.1|8520.6|8525.2|8523.7|8525.4|8524.1|8521.2|8520|446
1626363900000|2021-07-15 15:45:00|8525.3|8523.8|8524|8522.5|8525.4|8523.9|8522.9|8521.8|403
1626364200000|2021-07-15 15:50:00|8523.9|8522.4|8523.5|8522.6|8525.9|8524.7|8523.2|8522|331
1626364500000|2021-07-15 15:55:00|8523.8|8522.3|8525.6|8524.7|8526.9|8525.5|8523.6|8522.2|487
1626364800000|2021-07-15 16:00:00|8525.5|8524.6|8527.4|8526.5|8528.2|8526.7|8524.7|8523.3|455
1626365100000|2021-07-15 16:05:00|8527.5|8526.6|8530.9|8529.4|8531.6|8530.6|8527.1|8525.7|480
1626365400000|2021-07-15 16:10:00|8530.8|8529.3|8533.2|8531.7|8533.2|8532.3|8530.1|8528.8|292
1626365700000|2021-07-15 16:15:00|8533.3|8531.8|8535.5|8534.6|8535.9|8534.8|8532.3|8531.1|437
1626366000000|2021-07-15 16:20:00|8535.6|8534.7|8536.8|8535.9|8537.3|8536.2|8534.9|8534|420
1626366300000|2021-07-15 16:25:00|8536.9|8536|8536.4|8534.9|8539|8537.8|8536.1|8534.6|469
1626366600000|2021-07-15 16:30:00|8536.3|8534.8|8536.5|8535.6|8538.5|8537.2|8535.8|8534.8|320
1626366900000|2021-07-15 16:35:00|8536.4|8535.5|8537.3|8536.4|8538.1|8536.9|8536.3|8535.1|309
1626367200000|2021-07-15 16:40:00|8537.4|8536.5|8535.3|8534.4|8537.8|8536.6|8535.2|8534.1|232
1626367500000|2021-07-15 16:45:00|8535.4|8534.5|8536.1|8535.2|8536.7|8535.5|8534.9|8533.8|188
1626367800000|2021-07-15 16:50:00|8536|8535.1|8536.8|8535.3|8536.8|8535.5|8535.6|8534.4|140
1626368100000|2021-07-15 16:55:00|8536.7|8535.2|8537.5|8536.6|8538.2|8536.8|8536.5|8535.2|268
1626368400000|2021-07-15 17:00:00|8537.4|8536.5|8539|8538.1|8539.6|8538.5|8537.4|8536.4|352
1626368700000|2021-07-15 17:05:00|8538.9|8538|8538.8|8537.9|8539.8|8538.6|8537.9|8537|198
1626369000000|2021-07-15 17:10:00|8538.9|8538|8540.4|8538.9|8540.6|8539.2|8538.7|8537.7|246
1626369300000|2021-07-15 17:15:00|8540.5|8539|8542.2|8541.3|8542.5|8541.4|8538|8536.8|469
1626369600000|2021-07-15 17:20:00|8542.3|8541.4|8544.1|8542.6|8544.4|8543.1|8542|8540.8|337
1626369900000|2021-07-15 17:25:00|8544|8542.5|8544.9|8544|8545.5|8544.2|8543.6|8542.5|313
1626370200000|2021-07-15 17:30:00|8545|8544.1|8543.1|8541.6|8545.9|8544.5|8542|8540.9|376
1626370500000|2021-07-15 17:35:00|8542.8|8541.9|8544.5|8543|8544.8|8543.6|8542.5|8541.4|337
1626370800000|2021-07-15 17:40:00|8544.4|8542.9|8548.5|8547.6|8549.6|8548.5|8543.5|8542.3|442
1626371100000|2021-07-15 17:45:00|8548.6|8547.7|8549.7|8548.8|8550.8|8549.9|8548.3|8547.1|389
1626371400000|2021-07-15 17:50:00|8550|8548.5|8548.5|8547.6|8550.7|8549.6|8548.3|8547.3|305
1626371700000|2021-07-15 17:55:00|8548.6|8547.7|8549.4|8547.9|8550.8|8549.5|8548.6|8547.5|394
1626372000000|2021-07-15 18:00:00|8549.5|8548|8549.5|8548.6|8549.8|8548.7|8546.9|8545.7|431
1626372300000|2021-07-15 18:05:00|8549.4|8548.5|8550.3|8549.4|8550.7|8549.5|8548.8|8547.9|273
1626372600000|2021-07-15 18:10:00|8550.2|8549.3|8549.5|8548.6|8550.4|8549.5|8549.1|8548|276
1626372900000|2021-07-15 18:15:00|8549.9|8548.4|8549.6|8548.7|8550.5|8549.4|8548.7|8547.8|329
1626373200000|2021-07-15 18:20:00|8549.5|8548.6|8549|8547.5|8550.4|8549.3|8548.7|8547.5|359
1626373500000|2021-07-15 18:25:00|8548.8|8547.9|8549.9|8549|8550.5|8549.3|8548.6|8547.7|337
1626373800000|2021-07-15 18:30:00|8549.8|8548.9|8550.3|8548.8|8550.7|8549.6|8549.5|8548.3|301
1626374100000|2021-07-15 18:35:00|8550.2|8548.7|8549.3|8548.4|8550.3|8549.1|8549|8548|232
1626374400000|2021-07-15 18:40:00|8549.4|8548.5|8549.9|8549|8550.6|8549.7|8549.2|8548|288
1626374700000|2021-07-15 18:45:00|8549.8|8548.9|8549.3|8548.4|8550.4|8549.4|8548.8|8547.6|351
1626375000000|2021-07-15 18:50:00|8549.1|8548.2|8549.3|8548.4|8550.3|8549.1|8548.9|8547.7|275
1626375300000|2021-07-15 18:55:00|8549.2|8548.3|8549.6|8548.7|8550.3|8549.1|8548.3|8547.1|318
1626375600000|2021-07-15 19:00:00|8549.8|8548.3|8549.4|8547.9|8549.9|8548.7|8548.5|8547.3|520
1626375900000|2021-07-15 19:05:00|8549.5|8548|8549.1|8548.2|8549.8|8548.6|8548.4|8547.3|332
1626376200000|2021-07-15 19:10:00|8549|8548.1|8549.2|8548.3|8549.9|8548.7|8549|8547.9|302
1626376500000|2021-07-15 19:15:00|8549.3|8548.4|8548.1|8547.2|8549.7|8548.5|8547.9|8546.7|413
1626376800000|2021-07-15 19:20:00|8548.2|8547.3|8547.9|8547|8548.6|8547.3|8547.4|8546.2|258
1626377100000|2021-07-15 19:25:00|8547.8|8546.9|8546.3|8545.4|8547.8|8546.9|8545.6|8544.4|249
1626377400000|2021-07-15 19:30:00|8546.4|8545.5|8547.9|8546.4|8547.9|8546.7|8546.1|8545.1|183
1626377700000|2021-07-15 19:35:00|8547.6|8546.7|8547.2|8545.7|8547.9|8546.7|8547|8545.6|154
1626378000000|2021-07-15 19:40:00|8547.1|8545.6|8548.4|8546.9|8548.4|8547.1|8546.6|8545.2|200
1626378300000|2021-07-15 19:45:00|8548.3|8546.8|8549.2|8547.7|8549.3|8548.1|8547.9|8546.7|206
1626378600000|2021-07-15 19:50:00|8549.1|8547.6|8547.5|8546.6|8549.3|8548.2|8546.9|8545.6|282
1626378900000|2021-07-15 19:55:00|8547.4|8546.5|8545.8|8544.3|8547.5|8546.6|8544.7|8543.5|465
1626379200000|2021-07-15 20:00:00|8545.5|8544.6|8546|8544.5|8547.3|8546|8544.8|8543.6|350
1626379500000|2021-07-15 20:05:00|8545.9|8544.4|8544.6|8543.7|8546|8544.5|8544.5|8543.6|209
1626379800000|2021-07-15 20:10:00|8544.7|8543.8|8545.9|8544.4|8546.9|8545.7|8544.5|8543.4|241
1626380100000|2021-07-15 20:15:00|8545.8|8544.3|8544.8|8543.9|8546.2|8545|8544.5|8543.4|186
1626380400000|2021-07-15 20:20:00|8544.7|8543.8|8545.9|8544.4|8546.9|8545.4|8544.7|8543.5|152
1626380700000|2021-07-15 20:25:00|8546|8544.5|8545.2|8543.7|8546.1|8544.9|8544.7|8543.6|166
1626381000000|2021-07-15 20:30:00|8545.3|8543.8|8545.2|8543.7|8546.2|8544.7|8544.9|8543.6|99
1626381300000|2021-07-15 20:35:00|8545.3|8543.8|8544.5|8543|8545.4|8544.1|8544.2|8542.7|156
1626381600000|2021-07-15 20:40:00|8544.6|8543.1|8544.4|8542.9|8545|8543.5|8544.1|8542.6|158
1626381900000|2021-07-15 20:45:00|8544.3|8542.8|8544.6|8543.1|8544.9|8543.5|8544.1|8542.6|128
1626382200000|2021-07-15 20:50:00|8544.8|8543.3|8543.5|8542|8547.9|8543.3|8542.7|8535.7|1446
1626382500000|2021-07-15 20:55:00|8543.6|8542.1|8547.5|8536.5|8548.1|8542.3|8542.4|8533.3|1259
1626382800000|2021-07-15 21:00:00|8548.4|8537.4|8544.9|8533.9|8548.5|8538.2|8544.3|8533.3|41
1626383100000|2021-07-15 21:05:00|8545.5|8534.5|8547|8536|8548.2|8537.2|8544.3|8533.3|179
1626383400000|2021-07-15 21:10:00|8547.1|8536.1|8547.1|8536.1|8549|8538|8545.4|8534.4|212
1626383700000|2021-07-15 21:15:00|8547|8536|8546.1|8535.1|8547.3|8536.3|8545.2|8534.2|134
1626384000000|2021-07-15 21:20:00|8546.4|8535.4|8545.5|8535.4|8546.8|8536|8542.1|8531.1|195
1626384300000|2021-07-15 21:25:00|8545.6|8535.3|8550.1|8539.1|8550.1|8539.1|8543|8532|221
1626384600000|2021-07-15 21:30:00|8549.9|8538.9|8545.7|8537|8549.9|8538.9|8544.9|8536.1|189
1626384900000|2021-07-15 21:35:00|8545.3|8536.9|8545.9|8537.1|8546.8|8537.5|8544.5|8536.5|166
1626385200000|2021-07-15 21:40:00|8545.8|8537.2|8545.3|8538.7|8548.1|8538.8|8544.1|8535|230
1626385500000|2021-07-15 21:45:00|8546|8538.8|8545.1|8538.8|8547.8|8539|8544.6|8536.3|192
1626385800000|2021-07-15 21:50:00|8544.9|8538.9|8545.7|8540.3|8549.4|8540.5|8544.6|8537.7|154
1626386100000|2021-07-15 21:55:00|8545.8|8540.2|8547.5|8541|8550.9|8541.3|8545.5|8537.8|172
1626386400000|2021-07-15 22:00:00|8547.7|8541.1|8543.9|8541.4|8549.1|8543.4|8543.4|8537.1|834
1626386700000|2021-07-15 22:05:00|8543.8|8541.6|8543.3|8541.8|8544.1|8542.4|8542.8|8540.7|182
1626387000000|2021-07-15 22:10:00|8543.4|8541.9|8543.5|8542|8544.2|8542.3|8541.9|8540.3|167
1626387300000|2021-07-15 22:15:00|8543.4|8541.9|8544|8542.5|8544.8|8543|8543.1|8541.6|185
1626387600000|2021-07-15 22:20:00|8543.9|8542.4|8543.7|8542.2|8544.3|8542.4|8543.4|8541.5|110
1626387900000|2021-07-15 22:25:00|8543.6|8542.1|8543.7|8542.2|8544.6|8542.9|8543.3|8541.3|150
1626388200000|2021-07-15 22:30:00|8543.9|8542.4|8543.5|8542|8544.4|8542.9|8543.4|8541.7|140
1626388500000|2021-07-15 22:35:00|8543.6|8542.1|8543.3|8541.8|8544.4|8542.4|8543.1|8541.5|131
1626388800000|2021-07-15 22:40:00|8543.1|8541.6|8543|8541.5|8544.8|8543.2|8542.9|8541.4|189
1626389100000|2021-07-15 22:45:00|8542.4|8540.9|8542|8540.5|8542.8|8541|8540.6|8538.1|535
1626389400000|2021-07-15 22:50:00|8542.1|8540.6|8542|8540.5|8542.4|8540.8|8541.4|8539.9|134
1626389700000|2021-07-15 22:55:00|8542.1|8540.6|8542.5|8541|8543|8541.2|8541.2|8539.7|172
1626390000000|2021-07-15 23:00:00|8542.8|8541.3|8543.3|8541.8|8543.4|8541.9|8542.2|8540.7|128
1626390300000|2021-07-15 23:05:00|8543.4|8541.9|8543|8541.5|8543.5|8542|8542.8|8541.3|141
1626390600000|2021-07-15 23:10:00|8543.1|8541.6|8542.2|8540.7|8543.3|8541.8|8542.2|8540.7|80
1626390900000|2021-07-15 23:15:00|8542.3|8540.8|8542.1|8540.6|8542.3|8540.8|8541.6|8540.1|144
1626391200000|2021-07-15 23:20:00|8542|8540.5|8542|8540.5|8542.5|8541|8541.9|8540.4|108
1626391500000|2021-07-15 23:25:00|8542.1|8540.6|8542.2|8540.7|8542.4|8540.9|8541.9|8540.4|146
1626391800000|2021-07-15 23:30:00|8542|8540.5|8541.5|8540|8542.2|8540.7|8541.4|8539.9|175
1626392100000|2021-07-15 23:35:00|8541.4|8539.9|8541.9|8540.4|8542|8540.5|8540.9|8539.4|125
1626392400000|2021-07-15 23:40:00|8542|8540.5|8542.4|8540.9|8542.5|8541|8541.9|8540.4|98
1626392700000|2021-07-15 23:45:00|8542.5|8541|8541.6|8540.1|8542.5|8541|8541.5|8540|130
1626393000000|2021-07-15 23:50:00|8541.7|8540.2|8541.5|8540|8542.1|8540.6|8541.2|8539.7|160
1626393300000|2021-07-15 23:55:00|8541.6|8540.1|8542.4|8540.9|8542.5|8541|8541.4|8539.9|122
1626393600000|2021-07-16 00:00:00|8542.3|8540.8|8542.7|8541.2|8543.7|8542.2|8542.3|8540.8|274
1626393900000|2021-07-16 00:05:00|8542.6|8541.1|8543.9|8542.4|8544.1|8542.6|8542|8540.8|177
1626394200000|2021-07-16 00:10:00|8543.7|8542.2|8541.9|8540.4|8543.8|8542.3|8541.8|8540.3|188
1626394500000|2021-07-16 00:15:00|8541.8|8540.3|8541.6|8540.1|8543|8541.5|8539.5|8538|502
1626394800000|2021-07-16 00:20:00|8541.7|8540.2|8540.3|8538.8|8541.7|8540.4|8539.4|8538.1|287
1626395100000|2021-07-16 00:25:00|8540.2|8538.7|8539.2|8537.7|8540.5|8539|8539.2|8537.7|130
1626395400000|2021-07-16 00:30:00|8539.3|8537.8|8540.1|8538.6|8540.1|8538.6|8539|8537.5|151
1626395700000|2021-07-16 00:35:00|8540.2|8538.7|8540.6|8539.1|8541|8539.5|8539.9|8538.4|155
1626396000000|2021-07-16 00:40:00|8540.5|8539|8540.5|8539.6|8541.5|8540.2|8540.4|8538.9|186
1626396300000|2021-07-16 00:45:00|8540.8|8539.3|8539.5|8538|8541|8539.8|8539.2|8537.7|323
1626396600000|2021-07-16 00:50:00|8539.1|8538.2|8539.8|8538.3|8540|8538.7|8538.7|8537.5|289
1626396900000|2021-07-16 00:55:00|8539.6|8538.1|8540.3|8538.8|8540.3|8538.8|8539|8537.6|244
1626397200000|2021-07-16 01:00:00|8540.2|8538.7|8540.8|8539.3|8541.4|8539.9|8540.2|8538.7|278
1626397500000|2021-07-16 01:05:00|8540.9|8539.4|8541.4|8539.9|8541.6|8540.1|8540.2|8538.7|288
1626397800000|2021-07-16 01:10:00|8541.5|8540|8539|8537.5|8541.9|8540.4|8538.1|8536.8|386
1626398100000|2021-07-16 01:15:00|8538.9|8537.4|8539.8|8538.3|8540.1|8538.8|8538.5|8537|359
1626398400000|2021-07-16 01:20:00|8539.7|8538.2|8540.4|8538.9|8540.8|8539.3|8539.5|8538.1|217
1626398700000|2021-07-16 01:25:00|8540.5|8539|8538.8|8537.3|8541.5|8540|8538.7|8537.2|358
1626399000000|2021-07-16 01:30:00|8538.7|8537.2|8538.1|8536.6|8538.9|8537.4|8538|8536.5|196
1626399300000|2021-07-16 01:35:00|8538.2|8536.7|8537.6|8536.1|8538.3|8536.8|8536.8|8535.5|248
1626399600000|2021-07-16 01:40:00|8537.7|8536.2|8536.9|8535.4|8537.8|8536.6|8536.7|8535.2|255
1626399900000|2021-07-16 01:45:00|8536.8|8535.3|8538.7|8537.2|8539|8537.5|8536|8534.5|345
1626400200000|2021-07-16 01:50:00|8538.8|8537.3|8537.9|8536.4|8539|8537.5|8537.4|8535.9|294
1626400500000|2021-07-16 01:55:00|8537.8|8536.3|8536.3|8534.8|8538.9|8537.4|8536.3|8534.8|370
1626400800000|2021-07-16 02:00:00|8536.6|8535.1|8539.9|8538.4|8540.2|8538.7|8536.6|8535.1|356
1626401100000|2021-07-16 02:05:00|8539.8|8538.3|8539.9|8538.4|8540.1|8538.7|8539.1|8537.6|271
1626401400000|2021-07-16 02:10:00|8539.8|8538.3|8538.9|8537.4|8540|8538.7|8538.5|8537.3|241
1626401700000|2021-07-16 02:15:00|8538.8|8537.3|8539.2|8537.7|8539.7|8538.2|8538|8536.8|285
1626402000000|2021-07-16 02:20:00|8539.3|8537.8|8539.6|8538.1|8539.8|8538.6|8538.9|8537.4|202
1626402300000|2021-07-16 02:25:00|8539.5|8538|8539.6|8538.1|8540.1|8538.6|8539.5|8538|139
1626402600000|2021-07-16 02:30:00|8539.5|8538|8539.2|8537.7|8540.1|8538.6|8538.5|8537.2|183
1626402900000|2021-07-16 02:35:00|8539.1|8537.6|8539.3|8537.8|8539.6|8538.1|8538.8|8537.3|104
1626403200000|2021-07-16 02:40:00|8539.1|8537.6|8538.8|8537.3|8539.2|8537.9|8537.8|8536.6|274
1626403500000|2021-07-16 02:45:00|8538.7|8537.2|8539.9|8538.4|8539.9|8538.4|8538.1|8536.6|218
1626403800000|2021-07-16 02:50:00|8539.8|8538.3|8539.4|8537.9|8540.1|8538.6|8539.1|8537.6|98
1626404100000|2021-07-16 02:55:00|8539.3|8537.8|8539.5|8538|8539.8|8538.4|8538.8|8537.3|272
1626404400000|2021-07-16 03:00:00|8539.4|8537.9|8539.2|8537.7|8539.6|8538.1|8538|8536.5|273
1626404700000|2021-07-16 03:05:00|8539.3|8537.8|8540.1|8538.6|8540.2|8538.7|8539.1|8537.6|249
1626405000000|2021-07-16 03:10:00|8540|8538.5|8540.2|8538.7|8540.2|8538.7|8539.5|8538|146
1626405300000|2021-07-16 03:15:00|8540.1|8538.6|8538.7|8537.2|8541|8539.8|8538.3|8536.8|210
1626405600000|2021-07-16 03:20:00|8538.9|8537.4|8539.5|8538|8540|8538.5|8538.5|8537.3|212
1626405900000|2021-07-16 03:25:00|8539.6|8538.1|8540.6|8539.1|8540.8|8539.3|8539.4|8538|154
1626406200000|2021-07-16 03:30:00|8540.5|8539|8539.7|8538.2|8540.6|8539.2|8539.1|8537.6|279
1626406500000|2021-07-16 03:35:00|8539.6|8538.1|8538.6|8537.1|8539.9|8538.4|8538.4|8537.1|340
1626406800000|2021-07-16 03:40:00|8538.5|8537|8537.1|8535.6|8538.5|8537|8536.8|8535.6|264
1626407100000|2021-07-16 03:45:00|8537|8535.5|8535.7|8534.2|8537.2|8535.7|8534.9|8533.6|242
1626407400000|2021-07-16 03:50:00|8535.6|8534.1|8536.3|8534.8|8536.3|8535.1|8535.5|8534|180
1626407700000|2021-07-16 03:55:00|8536.2|8534.7|8535.8|8534.3|8536.4|8534.9|8535.3|8533.8|139
1626408000000|2021-07-16 04:00:00|8535.9|8534.4|8535.5|8534|8536|8534.6|8534.6|8533.2|239
1626408300000|2021-07-16 04:05:00|8535.3|8534.4|8536|8534.5|8536.2|8535.2|8535.1|8533.9|243
1626408600000|2021-07-16 04:10:00|8536.1|8534.6|8536|8534.5|8536.1|8534.9|8535.2|8533.8|185
1626408900000|2021-07-16 04:15:00|8536.1|8534.6|8536.4|8534.9|8536.7|8535.2|8535.9|8534.4|145
1626409200000|2021-07-16 04:20:00|8536.3|8534.8|8536|8534.5|8536.6|8535.3|8535.7|8534.4|106
1626409500000|2021-07-16 04:25:00|8536.1|8534.6|8535.7|8534.2|8536.2|8534.7|8535.6|8534.1|99
1626409800000|2021-07-16 04:30:00|8535.6|8534.1|8536.3|8534.8|8536.9|8535.7|8535.2|8533.9|177
1626410100000|2021-07-16 04:35:00|8536.4|8534.9|8536|8534.5|8537|8535.5|8535.6|8534.4|159
1626410400000|2021-07-16 04:40:00|8535.9|8534.4|8535.7|8534.2|8536.2|8534.7|8535.4|8533.9|143
1626410700000|2021-07-16 04:45:00|8535.6|8534.1|8535.9|8534.4|8536|8534.5|8535.5|8534|104
1626411000000|2021-07-16 04:50:00|8536|8534.5|8535.5|8534|8536.1|8534.6|8535.4|8534|113
1626411300000|2021-07-16 04:55:00|8535.4|8533.9|8535.4|8533.9|8535.5|8534|8535|8533.5|86
1626411600000|2021-07-16 05:00:00|8535.3|8533.8|8536|8534.5|8536.5|8535|8535.2|8533.7|137
1626411900000|2021-07-16 05:05:00|8536.1|8534.6|8536.7|8535.2|8536.7|8535.3|8536.1|8534.6|75
1626412200000|2021-07-16 05:10:00|8536.6|8535.1|8536.5|8535|8537.1|8535.6|8536.5|8535|81
1626412500000|2021-07-16 05:15:00|8536.4|8534.9|8537.1|8535.6|8537.4|8535.9|8536.4|8534.9|128
1626412800000|2021-07-16 05:20:00|8537.2|8535.7|8538.8|8537.3|8538.9|8537.6|8537.1|8535.6|148
1626413100000|2021-07-16 05:25:00|8538.7|8537.2|8539.4|8537.9|8539.7|8538.2|8538.6|8537.1|133
1626413400000|2021-07-16 05:30:00|8539.3|8537.8|8539.3|8537.8|8539.6|8538.1|8538.9|8537.4|132
1626413700000|2021-07-16 05:35:00|8539.4|8537.9|8539.8|8538.3|8540|8538.5|8538.4|8536.9|210
1626414000000|2021-07-16 05:40:00|8539.7|8538.2|8539.4|8537.9|8540.1|8538.6|8539|8537.5|140
1626414300000|2021-07-16 05:45:00|8539.3|8537.8|8539.6|8538.1|8539.7|8538.2|8538.7|8537.2|128
1626414600000|2021-07-16 05:50:00|8539.5|8538|8538.7|8537.2|8539.9|8538.7|8537.9|8536.4|248
1626414900000|2021-07-16 05:55:00|8538.8|8537.3|8540.3|8538.8|8540.3|8538.8|8538.2|8536.7|240
1626415200000|2021-07-16 06:00:00|8540.2|8538.7|8543|8541.5|8543|8541.5|8539.9|8538.4|443
1626415500000|2021-07-16 06:05:00|8542.9|8541.4|8542.3|8540.8|8544.3|8543.2|8542.1|8540.8|360
1626415800000|2021-07-16 06:10:00|8542.2|8540.7|8543|8541.5|8543.6|8542.1|8541.6|8540.2|307
1626416100000|2021-07-16 06:15:00|8542.9|8541.4|8543|8541.5|8543.2|8541.7|8541.1|8539.9|266
1626416400000|2021-07-16 06:20:00|8542.9|8541.4|8543.8|8542.3|8544|8542.5|8541.8|8540.3|303
1626416700000|2021-07-16 06:25:00|8543.7|8542.2|8540.8|8539.3|8543.7|8542.2|8539.8|8538.6|352
1626417000000|2021-07-16 06:30:00|8540.7|8539.2|8542.4|8540.9|8543|8541.7|8539.9|8538.8|324
1626417300000|2021-07-16 06:35:00|8542.5|8541|8541.9|8540.4|8543.3|8541.9|8541.3|8540.1|258
1626417600000|2021-07-16 06:40:00|8541.8|8540.3|8544.3|8542.8|8544.3|8543|8541.2|8540|311
1626417900000|2021-07-16 06:45:00|8544.2|8542.7|8548.2|8546.7|8548.4|8547.2|8543.7|8542.5|327
1626418200000|2021-07-16 06:50:00|8548.3|8546.8|8550.3|8548.8|8554.7|8553.4|8547.8|8546.6|473
1626418500000|2021-07-16 06:55:00|8550.2|8548.7|8550.9|8549.4|8551.1|8550|8549.2|8548|295
1626418800000|2021-07-16 07:00:00|8551|8549.5|8550.4|8548.9|8551.8|8550.6|8548.3|8546.8|513
1626419100000|2021-07-16 07:05:00|8550.3|8548.8|8547.1|8545.6|8552.1|8550.9|8547.1|8545.6|608
1626419400000|2021-07-16 07:10:00|8547|8545.5|8547.1|8545.6|8549.4|8548.2|8546.1|8545|521
1626419700000|2021-07-16 07:15:00|8546.7|8545.8|8554.1|8552.6|8554.8|8553.3|8546.7|8545.8|644
1626420000000|2021-07-16 07:20:00|8554|8552.5|8553.9|8552.4|8554.6|8553.3|8551.3|8550.1|500
1626420300000|2021-07-16 07:25:00|8554|8552.5|8553.7|8552.2|8554.3|8553.2|8549.9|8548.9|435
1626420600000|2021-07-16 07:30:00|8553.6|8552.1|8552.3|8551.4|8556.2|8554.7|8551.8|8550.6|695
1626420900000|2021-07-16 07:35:00|8552.2|8551.3|8551.5|8550|8553.6|8552.5|8550.5|8549.5|662
1626421200000|2021-07-16 07:40:00|8551.6|8550.1|8554.1|8552.6|8554.5|8553.2|8550.2|8548.9|592
1626421500000|2021-07-16 07:45:00|8554.2|8552.7|8550.2|8548.7|8554.6|8553.4|8548.2|8546.9|661
1626421800000|2021-07-16 07:50:00|8550.3|8548.8|8548.4|8546.9|8552.3|8551.2|8548|8546.8|536
1626422100000|2021-07-16 07:55:00|8548|8547.1|8547|8545.5|8549.4|8548.2|8546.6|8545.2|418
1626422400000|2021-07-16 08:00:00|8547.1|8545.6|8544.5|8543|8548.2|8547.1|8542.7|8541.3|671
1626422700000|2021-07-16 08:05:00|8544.4|8542.9|8536.8|8535.3|8544.5|8543.2|8536.5|8535|627
1626423000000|2021-07-16 08:10:00|8536.6|8535.1|8535.5|8534|8538.5|8537|8534.7|8533.3|687
1626423300000|2021-07-16 08:15:00|8535.4|8533.9|8530.6|8529.1|8535.4|8534|8528|8526.8|725
1626423600000|2021-07-16 08:20:00|8530.4|8528.9|8529.7|8528.8|8531.1|8529.9|8527.2|8525.9|634
1626423900000|2021-07-16 08:25:00|8529.9|8528.4|8526.5|8525|8529.9|8528.6|8526.1|8524.8|622
1626424200000|2021-07-16 08:30:00|8526.4|8524.9|8526.5|8525|8528.5|8527.2|8525.4|8524.3|703
1626424500000|2021-07-16 08:35:00|8526.6|8525.1|8529.2|8527.7|8529.7|8528.5|8524.4|8523.2|575
1626424800000|2021-07-16 08:40:00|8529.3|8527.8|8528.5|8527|8530.1|8528.8|8527.3|8526.1|463
1626425100000|2021-07-16 08:45:00|8528.4|8526.9|8526.6|8525.1|8528.7|8527.2|8525.5|8524.3|468
1626425400000|2021-07-16 08:50:00|8526.4|8525.5|8528.7|8527.2|8528.9|8527.6|8524.3|8523.2|439
1626425700000|2021-07-16 08:55:00|8528.6|8527.1|8528.1|8526.6|8530|8528.5|8526.7|8525.2|474
1626426000000|2021-07-16 09:00:00|8528.2|8526.7|8529|8527.5|8529.7|8528.2|8527.3|8526.1|474
1626426300000|2021-07-16 09:05:00|8529.1|8527.6|8530.4|8529.5|8532.2|8531|8528.5|8527.3|453
1626426600000|2021-07-16 09:10:00|8530.5|8529.6|8533.1|8532.2|8533.8|8532.6|8529.8|8528.6|405
1626426900000|2021-07-16 09:15:00|8533.2|8531.7|8535.4|8534.5|8536.4|8535.4|8533.1|8531.7|514
1626427200000|2021-07-16 09:20:00|8535.5|8534.6|8533.8|8532.3|8535.7|8534.6|8533.5|8532.3|411
1626427500000|2021-07-16 09:25:00|8533.5|8532.6|8536.8|8535.9|8537.4|8535.9|8533.4|8532.2|350
1626427800000|2021-07-16 09:30:00|8536.7|8535.8|8540.3|8538.8|8541|8539.5|8535.1|8533.7|431
1626428100000|2021-07-16 09:35:00|8540.2|8538.7|8541.9|8540.4|8542.3|8540.8|8538.9|8537.8|388
1626428400000|2021-07-16 09:40:00|8542|8540.5|8547.5|8546.6|8548|8546.8|8541.3|8539.8|426
1626428700000|2021-07-16 09:45:00|8547.8|8546.3|8548.1|8546.6|8553.9|8552.7|8545.8|8544.5|593
1626429000000|2021-07-16 09:50:00|8547.9|8546.4|8547.7|8546.2|8550|8548.7|8547.2|8546|395
1626429300000|2021-07-16 09:55:00|8547.8|8546.3|8548.6|8547.1|8550.7|8549.2|8547.7|8546.2|365
1626429600000|2021-07-16 10:00:00|8548.7|8547.2|8549.6|8548.1|8549.8|8548.3|8546|8544.7|391
1626429900000|2021-07-16 10:05:00|8549.5|8548|8550.9|8550|8553|8551.6|8549.3|8547.9|338
1626430200000|2021-07-16 10:10:00|8551.3|8549.8|8548.3|8547.4|8551.8|8550.6|8548.3|8547.4|415
1626430500000|2021-07-16 10:15:00|8548.2|8547.3|8546.5|8545|8548.8|8547.7|8545.8|8544.9|409
1626430800000|2021-07-16 10:20:00|8546.6|8545.1|8550.9|8550|8551.5|8550.3|8546.3|8545.1|359
1626431100000|2021-07-16 10:25:00|8551.3|8549.8|8546.4|8545.5|8552|8550.8|8546.2|8545|507
1626431400000|2021-07-16 10:30:00|8546.7|8545.8|8547.3|8545.8|8548.6|8547.3|8546.4|8544.9|392
1626431700000|2021-07-16 10:35:00|8547.2|8545.7|8548.5|8547|8548.7|8547.5|8546.1|8544.8|381
1626432000000|2021-07-16 10:40:00|8548.6|8547.1|8547|8545.5|8549.5|8548.3|8545.3|8544.1|515
1626432300000|2021-07-16 10:45:00|8547.1|8545.6|8548.7|8547.2|8550.2|8548.7|8546.1|8544.6|420
1626432600000|2021-07-16 10:50:00|8548.8|8547.3|8547.4|8545.9|8549.3|8548|8546.1|8545.1|424
1626432900000|2021-07-16 10:55:00|8547.3|8545.8|8548.9|8548|8551|8549.5|8546.9|8545.7|450
1626433200000|2021-07-16 11:00:00|8549.3|8547.8|8551.7|8550.2|8551.7|8550.5|8547.8|8546.8|428
1626433500000|2021-07-16 11:05:00|8551.6|8550.1|8549.1|8547.6|8551.8|8550.5|8548|8546.8|413
1626433800000|2021-07-16 11:10:00|8549.2|8547.7|8550.7|8549.2|8551.7|8550.2|8548.3|8547.1|285
1626434100000|2021-07-16 11:15:00|8550.4|8548.9|8550.6|8549.1|8551.7|8550.4|8548.2|8547|337
1626434400000|2021-07-16 11:20:00|8550.1|8549.2|8551.5|8550|8551.7|8550.3|8549.9|8548.4|337
1626434700000|2021-07-16 11:25:00|8551.4|8549.9|8552.9|8551.4|8553.3|8551.8|8550.2|8548.8|294
1626435000000|2021-07-16 11:30:00|8553|8551.5|8548.8|8547.3|8553.8|8552.3|8548.8|8547.3|313
1626435300000|2021-07-16 11:35:00|8548.7|8547.2|8543.1|8541.6|8549.2|8547.7|8542.8|8541.6|379
1626435600000|2021-07-16 11:40:00|8543|8541.5|8541.8|8540.3|8544.2|8543.2|8541.2|8539.9|388
1626435900000|2021-07-16 11:45:00|8542|8540.5|8540.7|8539.8|8542.8|8541.6|8539|8537.8|435
1626436200000|2021-07-16 11:50:00|8540.8|8539.9|8542.6|8541.1|8542.7|8541.2|8539.7|8538.2|389
1626436500000|2021-07-16 11:55:00|8542.7|8541.2|8539.5|8538|8542.8|8541.3|8539.2|8537.8|452
1626436800000|2021-07-16 12:00:00|8539.4|8537.9|8537.5|8536|8539.7|8538.2|8536.4|8535.2|421
1626437100000|2021-07-16 12:05:00|8537.4|8535.9|8534.4|8532.9|8537.4|8535.9|8532.8|8531.8|419
1626437400000|2021-07-16 12:10:00|8534.5|8533|8530.7|8529.2|8536|8534.8|8528.8|8527.5|521
1626437700000|2021-07-16 12:15:00|8530.4|8528.9|8536.2|8534.7|8539.4|8536.1|8530.2|8528.7|562
1626438000000|2021-07-16 12:20:00|8535.8|8534.3|8536.1|8534.6|8538|8536.8|8534.1|8532.8|406
1626438300000|2021-07-16 12:25:00|8536.2|8534.7|8547.9|8536.9|8549.8|8539.9|8535.4|8534|452
1626438600000|2021-07-16 12:30:00|8544.3|8539.8|8540.7|8539.2|8545.3|8540.4|8537.4|8535.8|836
1626438900000|2021-07-16 12:35:00|8540.3|8539.4|8537|8535.5|8540.6|8539.4|8536.4|8535.2|448
1626439200000|2021-07-16 12:40:00|8536.9|8536|8540.2|8538.7|8540.3|8538.9|8536.9|8535.4|589
1626439500000|2021-07-16 12:45:00|8540.1|8538.6|8541.1|8539.6|8541.4|8540.2|8539.5|8538.3|467
1626439800000|2021-07-16 12:50:00|8541.2|8539.7|8544.2|8542.7|8544.6|8543.7|8540.7|8539.2|441
1626440100000|2021-07-16 12:55:00|8543.9|8543|8547.5|8546|8547.6|8546.3|8543.8|8542.9|390
1626440400000|2021-07-16 13:00:00|8547.6|8546.1|8545.6|8544.1|8548.5|8547.2|8544.9|8543.5|580
1626440700000|2021-07-16 13:05:00|8545.3|8544.4|8546.8|8545.9|8548.5|8547.2|8545.3|8544.2|398
1626441000000|2021-07-16 13:10:00|8547.3|8545.8|8544.1|8542.6|8547.7|8546.5|8544.1|8542.6|385
1626441300000|2021-07-16 13:15:00|8544|8542.5|8546.4|8544.9|8547.5|8546.2|8544|8542.5|456
1626441600000|2021-07-16 13:20:00|8546.5|8545|8546.8|8545.3|8547.4|8546|8544.8|8543.7|324
1626441900000|2021-07-16 13:25:00|8546.7|8545.2|8546.2|8544.7|8547.1|8546|8544.5|8543.1|346
1626442200000|2021-07-16 13:30:00|8546.1|8544.6|8549|8547.5|8550.3|8549.1|8545.9|8544.6|531
1626442500000|2021-07-16 13:35:00|8548.6|8547.7|8550.4|8548.9|8551.2|8550|8547.1|8545.8|480
1626442800000|2021-07-16 13:40:00|8550.5|8549|8552.3|8550.8|8554.3|8553.2|8549.6|8548.5|484
1626443100000|2021-07-16 13:45:00|8552.2|8551.3|8552.2|8551.3|8555.1|8553.7|8551.8|8550.6|705
1626443400000|2021-07-16 13:50:00|8552.3|8551.4|8554|8552.5|8554.9|8553.7|8551.2|8550|582
1626443700000|2021-07-16 13:55:00|8553.9|8552.4|8550.9|8549.4|8554.1|8552.9|8550.2|8549.1|621
1626444000000|2021-07-16 14:00:00|8551|8549.5|8549.9|8548.4|8554.2|8552.8|8549.9|8548.4|654
1626444300000|2021-07-16 14:05:00|8549.8|8548.3|8554.6|8553.1|8554.6|8553.4|8549.2|8548|537
1626444600000|2021-07-16 14:10:00|8554.3|8553.4|8560.3|8559.4|8561.4|8560.1|8554.3|8553.4|752
1626444900000|2021-07-16 14:15:00|8560.2|8559.3|8559.9|8559|8563.1|8561.9|8559.1|8557.9|638
1626445200000|2021-07-16 14:20:00|8560.2|8558.7|8565|8563.5|8566.1|8564.9|8559.4|8558.3|698
1626445500000|2021-07-16 14:25:00|8565.1|8563.6|8564.2|8562.7|8567.8|8566.6|8563.1|8562|678
1626445800000|2021-07-16 14:30:00|8564.3|8562.8|8563.5|8562|8565.5|8564.2|8562.2|8561|651
1626446100000|2021-07-16 14:35:00|8563.4|8561.9|8567.1|8566.2|8568.5|8567.3|8563|8561.9|552
1626446400000|2021-07-16 14:40:00|8567.2|8566.3|8568.4|8566.9|8570.4|8569.1|8566.9|8565.7|633
1626446700000|2021-07-16 14:45:00|8568.3|8566.8|8566.8|8565.3|8570|8568.8|8565.7|8564.5|599
1626447000000|2021-07-16 14:50:00|8566.7|8565.2|8564.9|8564|8568.8|8567.3|8564.5|8563|532
1626447300000|2021-07-16 14:55:00|8565.3|8563.8|8563.9|8563|8565.4|8564.2|8561.3|8560.1|691
1626447600000|2021-07-16 15:00:00|8564.3|8562.8|8563.2|8562.3|8565|8563.7|8561.2|8560|710
1626447900000|2021-07-16 15:05:00|8563.4|8562.5|8561.7|8560.8|8565.2|8564.3|8561.1|8560|500
1626448200000|2021-07-16 15:10:00|8561.8|8560.9|8564.8|8563.9|8565|8564|8561.4|8560.2|408
1626448500000|2021-07-16 15:15:00|8565.1|8563.6|8567.1|8566.2|8568.8|8567.9|8564.5|8563.5|394
1626448800000|2021-07-16 15:20:00|8567|8566.1|8564.6|8563.7|8569.3|8568.1|8564.1|8562.9|314
1626449100000|2021-07-16 15:25:00|8564.5|8563.6|8566.4|8564.9|8566.6|8565.6|8564.1|8563|437
1626449400000|2021-07-16 15:30:00|8566.3|8564.8|8568.6|8567.7|8569.9|8568.9|8566|8564.8|563
1626449700000|2021-07-16 15:35:00|8568.5|8567.6|8570.6|8569.1|8572|8570.6|8568.5|8567.6|445
1626450000000|2021-07-16 15:40:00|8570.7|8569.2|8570.6|8569.7|8571.1|8569.9|8569.1|8567.8|333
1626450300000|2021-07-16 15:45:00|8570.5|8569.6|8571.4|8570.5|8573.2|8572.1|8570.3|8569.4|416
1626450600000|2021-07-16 15:50:00|8571.8|8570.3|8567.9|8567|8571.8|8570.7|8567.6|8566.6|344
1626450900000|2021-07-16 15:55:00|8567.8|8566.9|8568.2|8567.3|8569|8567.8|8567.4|8566.3|233
1626451200000|2021-07-16 16:00:00|8568.1|8567.2|8566.4|8565.5|8569.1|8568.2|8566.1|8564.9|260
1626451500000|2021-07-16 16:05:00|8566.5|8565.6|8568.9|8568|8569|8568.1|8566.4|8565.4|216
1626451800000|2021-07-16 16:10:00|8568.8|8567.9|8567.7|8566.8|8569.9|8569|8566.8|8565.9|256
1626452100000|2021-07-16 16:15:00|8567.6|8566.7|8568.4|8567.5|8569.8|8568.9|8567.6|8566.6|269
1626452400000|2021-07-16 16:20:00|8568.3|8567.4|8567.2|8566.3|8568.7|8567.8|8566.9|8565.7|213
1626452700000|2021-07-16 16:25:00|8567.3|8566.4|8567.6|8566.7|8568.6|8567.7|8567.1|8566.2|273
1626453000000|2021-07-16 16:30:00|8567.7|8566.8|8566.5|8565.6|8568.1|8567.2|8566.4|8565.5|199
1626453300000|2021-07-16 16:35:00|8566.4|8565.5|8567.5|8566.6|8567.8|8566.9|8566|8564.8|201
1626453600000|2021-07-16 16:40:00|8567.6|8566.7|8568.4|8567.5|8569.4|8568.4|8567.5|8566.6|209
1626453900000|2021-07-16 16:45:00|8568.5|8567.6|8569.5|8568.6|8569.7|8568.7|8567.7|8566.8|220
1626454200000|2021-07-16 16:50:00|8569.4|8568.5|8569.6|8568.7|8570.8|8569.5|8569.1|8568|277
1626454500000|2021-07-16 16:55:00|8569.7|8568.8|8572.8|8571.9|8573.1|8572|8569.7|8568.7|330
1626454800000|2021-07-16 17:00:00|8573.1|8571.6|8571.9|8571|8575|8573.8|8571.8|8570.9|271
1626455100000|2021-07-16 17:05:00|8571.8|8570.9|8572.6|8571.7|8573.9|8572.8|8571.6|8570.7|238
1626455400000|2021-07-16 17:10:00|8572.9|8572|8574.3|8573.4|8574.5|8573.6|8572.4|8571.5|175
1626455700000|2021-07-16 17:15:00|8574.4|8573.5|8574.9|8574|8575.2|8574.3|8574.4|8573.3|130
1626456000000|2021-07-16 17:20:00|8575|8574.1|8572.9|8571.4|8575.4|8574.5|8572.6|8571.3|171
1626456300000|2021-07-16 17:25:00|8572.7|8571.2|8572|8571.1|8573|8572|8571.7|8570.5|272
1626456600000|2021-07-16 17:30:00|8571.9|8571|8573.4|8572.5|8573.9|8572.7|8571.7|8570.8|302
1626456900000|2021-07-16 17:35:00|8573.5|8572.6|8572.6|8571.7|8574.7|8573.3|8572.5|8571.6|257
1626457200000|2021-07-16 17:40:00|8572.7|8571.8|8573.1|8572.2|8573.5|8572.3|8572.5|8571.5|272
1626457500000|2021-07-16 17:45:00|8573.2|8572.3|8574.1|8573.2|8574.9|8573.8|8573.2|8572|221
1626457800000|2021-07-16 17:50:00|8574.3|8572.8|8573.8|8572.9|8574.6|8573.6|8573.3|8572.4|187
1626458100000|2021-07-16 17:55:00|8573.9|8573|8574.1|8573.2|8574.9|8573.8|8573.8|8572.7|181
1626458400000|2021-07-16 18:00:00|8574|8573.1|8574.9|8574|8575.6|8574.4|8573.2|8572.2|301
1626458700000|2021-07-16 18:05:00|8575|8574.1|8574.8|8573.9|8575.8|8574.7|8574.6|8573.4|298
1626459000000|2021-07-16 18:10:00|8574.7|8573.8|8575.4|8574.5|8575.6|8574.7|8574.5|8573.2|194
1626459300000|2021-07-16 18:15:00|8575.3|8574.4|8574.4|8573.5|8575.6|8574.7|8574.4|8573.3|248
1626459600000|2021-07-16 18:20:00|8574.5|8573.6|8574.9|8574|8575.5|8574.3|8574.4|8573.4|213
1626459900000|2021-07-16 18:25:00|8575|8574.1|8574.5|8573|8575.2|8574.1|8574.1|8573|192
1626460200000|2021-07-16 18:30:00|8574.6|8573.1|8574.1|8573.2|8574.6|8573.5|8573.8|8572.5|254
1626460500000|2021-07-16 18:35:00|8574.2|8573.3|8575.1|8574.2|8575.3|8574.3|8574.2|8573.1|221
1626460800000|2021-07-16 18:40:00|8575|8574.1|8575.5|8574.6|8575.6|8574.6|8574.8|8573.5|225
1626461100000|2021-07-16 18:45:00|8575.4|8574.5|8578.1|8577.2|8578.2|8577.3|8575|8574.1|372
1626461400000|2021-07-16 18:50:00|8578|8577.1|8577.8|8576.9|8578.8|8577.7|8577.6|8576.6|198
1626461700000|2021-07-16 18:55:00|8577.9|8577|8577.8|8576.9|8578.7|8577.7|8577.4|8576.3|244
1626462000000|2021-07-16 19:00:00|8577.7|8576.2|8577.9|8576.4|8578.1|8576.9|8577|8575.8|218
1626462300000|2021-07-16 19:05:00|8578|8576.5|8579.4|8578.5|8580.4|8579.5|8577.9|8576.4|271
1626462600000|2021-07-16 19:10:00|8579.5|8578.6|8578.7|8577.2|8579.9|8578.8|8578.6|8577.1|222
1626462900000|2021-07-16 19:15:00|8578.8|8577.3|8578.3|8576.8|8579.2|8578|8577.3|8576.1|328
1626463200000|2021-07-16 19:20:00|8578.4|8576.9|8578.2|8576.7|8578.5|8577.3|8577.3|8576|218
1626463500000|2021-07-16 19:25:00|8578.1|8576.6|8578.2|8576.7|8579|8577.8|8577.7|8576.4|212
1626463800000|2021-07-16 19:30:00|8578.3|8576.8|8578.2|8576.7|8578.7|8577.2|8577.3|8576|236
1626464100000|2021-07-16 19:35:00|8578.3|8576.8|8579.1|8577.6|8579.6|8578.1|8578.2|8576.7|230
1626464400000|2021-07-16 19:40:00|8579.2|8577.7|8578.7|8577.2|8579.3|8577.8|8578.2|8576.7|194
1626464700000|2021-07-16 19:45:00|8578.6|8577.1|8579.5|8578|8579.5|8578.2|8578.4|8576.9|162
1626465000000|2021-07-16 19:50:00|8579.2|8577.7|8579.1|8577.6|8579.4|8578|8578.1|8576.6|246
1626465300000|2021-07-16 19:55:00|8579|8577.5|8578|8576.5|8579.7|8578.4|8577.9|8576.4|387
1626465600000|2021-07-16 20:00:00|8577.9|8576.4|8576.7|8575.2|8578.6|8577.1|8576.1|8574.6|412
1626465900000|2021-07-16 20:05:00|8576.8|8575.3|8577.4|8575.9|8578.2|8576.9|8576.7|8575.2|200
1626466200000|2021-07-16 20:10:00|8577.7|8576.2|8578.1|8576.6|8578.3|8577.1|8577.1|8575.6|131
1626466500000|2021-07-16 20:15:00|8578|8576.5|8578.5|8577|8578.6|8577.3|8577.7|8576.3|169
1626466800000|2021-07-16 20:20:00|8578.7|8577.2|8577.7|8576.8|8579.1|8577.6|8577.7|8576.5|150
1626467100000|2021-07-16 20:25:00|8578.1|8576.6|8579.5|8578|8579.6|8578.1|8577.8|8576.5|203
1626467400000|2021-07-16 20:30:00|8579.1|8577.6|8579|8577.5|8579.8|8578.3|8578.8|8577.3|170
1626467700000|2021-07-16 20:35:00|8578.9|8577.4|8578.5|8577|8579.3|8577.8|8577.6|8576.1|134
1626468000000|2021-07-16 20:40:00|8578.6|8577.1|8578.7|8577.2|8579|8577.5|8578.1|8576.6|236
1626468300000|2021-07-16 20:45:00|8578.6|8577.1|8578.1|8576.6|8579.6|8578.1|8577|8575.5|376
1626468600000|2021-07-16 20:50:00|8578|8576.5|8577.3|8575.8|8578.8|8577.3|8575.9|8574.4|720
1626468900000|2021-07-16 20:55:00|8577.4|8575.9|8577.2|8575.7|8583.6|8576.6|8575.3|8568.1|344
1626638400000|2021-07-18 20:00:00|8581.1|8560.1|8575.1|8554.1|8581.1|8560.1|8575.1|8554.1|2
1626639000000|2021-07-18 20:10:00|8580|8559|8581|8560|8581|8560|8578.7|8557.7|4
1626639300000|2021-07-18 20:15:00|8580|8559|8580|8559|8580|8559|8580|8559|1
1626639600000|2021-07-18 20:20:00|8575.6|8554.6|8580|8559|8580|8559|8575.6|8554.6|2
1626639900000|2021-07-18 20:25:00|8581|8560|8581|8560|8581|8560|8581|8560|1
1626640200000|2021-07-18 20:30:00|8580|8559|8580|8559|8580|8559|8580|8559|1
1626640800000|2021-07-18 20:40:00|8580.4|8559.4|8580.2|8559.2|8580.4|8559.4|8580.2|8559.2|2
1626641100000|2021-07-18 20:45:00|8579.4|8558.4|8579.4|8558.4|8579.4|8558.4|8579.4|8558.4|1
1626641400000|2021-07-18 20:50:00|8573.7|8552.7|8580.9|8559.9|8580.9|8559.9|8573.7|8552.7|6
1626641700000|2021-07-18 20:55:00|8579.8|8558.8|8582.8|8561.8|8582.8|8562.4|8578.7|8557.7|17
1626642000000|2021-07-18 21:00:00|8582.1|8561.1|8581.8|8560.8|8582.8|8561.8|8581.6|8560.6|11
1626642300000|2021-07-18 21:05:00|8581.6|8560.6|8581.4|8560.4|8582.4|8561.4|8576.5|8555.5|36
1626642600000|2021-07-18 21:10:00|8582.2|8561.2|8582.6|8561.6|8584|8563|8580.8|8559.8|52
1626642900000|2021-07-18 21:15:00|8582.7|8561.7|8582.1|8562.1|8584.1|8564.3|8581.2|8560.2|194
1626643200000|2021-07-18 21:20:00|8581.6|8562.7|8583.3|8566.4|8584.9|8567.3|8581.6|8561.2|114
1626643500000|2021-07-18 21:25:00|8582.7|8565|8582.6|8569.3|8585.1|8571.3|8582.4|8565|114
1626643800000|2021-07-18 21:30:00|8582.7|8569.4|8582.5|8570.2|8586.6|8573.3|8579.7|8567.7|146
1626644100000|2021-07-18 21:35:00|8582.7|8569.9|8579.6|8573.1|8584.1|8574.1|8579.1|8568.3|91
1626644400000|2021-07-18 21:40:00|8582.2|8570.4|8583.1|8570|8587.5|8574.1|8579.5|8566.7|116
1626644700000|2021-07-18 21:45:00|8582.6|8570.1|8583.1|8570.2|8584.4|8573.9|8580.2|8568.9|95
1626645000000|2021-07-18 21:50:00|8583.4|8569.9|8582.8|8570.5|8587.6|8572.5|8579|8566.1|192
1626645300000|2021-07-18 21:55:00|8582.7|8570.4|8582.9|8570|8585.2|8574.8|8579.8|8569.4|153
1626645600000|2021-07-18 22:00:00|8585.4|8566.7|8578.8|8575|8585.6|8575.9|8577.5|8566.7|530
1626645900000|2021-07-18 22:05:00|8578.5|8574.9|8578|8575|8579|8576|8576.6|8572.9|384
1626646200000|2021-07-18 22:10:00|8577.7|8575.3|8579.7|8578.2|8580.4|8578.2|8577.2|8574.2|395
1626646500000|2021-07-18 22:15:00|8579.5|8578|8580.1|8578.6|8580.2|8578.7|8579.1|8577.1|141
1626646800000|2021-07-18 22:20:00|8580|8578.5|8579.3|8577.8|8580|8578.5|8579.1|8577.6|142
1626647100000|2021-07-18 22:25:00|8579.2|8577.7|8579.4|8577.9|8579.5|8578|8578.8|8577.3|106
1626647400000|2021-07-18 22:30:00|8579.5|8578|8579.6|8578.1|8580.3|8578.8|8579.3|8577.8|133
1626647700000|2021-07-18 22:35:00|8579.9|8578.4|8580.3|8578.8|8580.5|8579|8579.1|8577.6|137
1626648000000|2021-07-18 22:40:00|8580.4|8578.9|8580.7|8579.2|8580.9|8579.4|8580|8578.4|139
1626648300000|2021-07-18 22:45:00|8580.5|8579|8580.5|8579|8581.6|8579.2|8580|8577.4|188
1626648600000|2021-07-18 22:50:00|8580.7|8579.2|8582|8580.5|8582.1|8580.6|8580.4|8578.9|132
1626648900000|2021-07-18 22:55:00|8581.9|8580.4|8582.3|8580.8|8582.7|8581.2|8581.7|8580.1|130
1626649200000|2021-07-18 23:00:00|8582.2|8580.7|8581.6|8580.1|8582.6|8581.1|8581.6|8580|233
1626649500000|2021-07-18 23:05:00|8581.7|8580.2|8582|8580.5|8582.3|8580.8|8581.1|8579.6|203
1626649800000|2021-07-18 23:10:00|8582.1|8580.6|8582.6|8581.1|8582.7|8581.2|8581.7|8580.2|199
1626650100000|2021-07-18 23:15:00|8582.5|8581|8583.6|8582.1|8583.7|8582.2|8582.4|8580.9|113
1626650400000|2021-07-18 23:20:00|8583.5|8582|8584|8582.5|8584.3|8582.8|8583.3|8581.8|108
1626650700000|2021-07-18 23:25:00|8583.9|8582.4|8583.6|8582.1|8584.2|8582.7|8583|8581.5|111
1626651000000|2021-07-18 23:30:00|8583.5|8582|8584.4|8582.9|8584.7|8583.2|8583.5|8582|229
1626651300000|2021-07-18 23:35:00|8584.5|8583|8585.2|8583.7|8585.4|8583.9|8584.3|8582.8|240
1626651600000|2021-07-18 23:40:00|8585.3|8583.8|8585.3|8583.8|8585.7|8584.2|8584.8|8583.3|272
1626651900000|2021-07-18 23:45:00|8585.2|8583.7|8584.9|8583.4|8585.6|8584.1|8584.8|8583.3|204
1626652200000|2021-07-18 23:50:00|8585.1|8583.6|8584.2|8582.7|8585.1|8583.6|8583.8|8582.3|157
1626652500000|2021-07-18 23:55:00|8584.1|8582.6|8583.4|8581.9|8584.9|8583.4|8582.9|8581.4|202
1626652800000|2021-07-19 00:00:00|8583.1|8581.6|8585.4|8583.9|8585.5|8584|8582.8|8581.3|381
1626653100000|2021-07-19 00:05:00|8585.5|8584|8586|8584.5|8586.1|8584.6|8585|8583.5|261
1626653400000|2021-07-19 00:10:00|8585.9|8584.4|8585.2|8583.7|8586.2|8585|8585.1|8583.6|254
1626653700000|2021-07-19 00:15:00|8585.3|8583.8|8585.6|8584.1|8585.9|8584.4|8584.6|8583.3|279
1626654000000|2021-07-19 00:20:00|8585.5|8584|8585|8583.5|8586.3|8584.8|8584.5|8583|211
1626654300000|2021-07-19 00:25:00|8584.9|8583.4|8583.3|8581.8|8585|8583.5|8582.8|8581.3|238
1626654600000|2021-07-19 00:30:00|8583.2|8581.7|8584.1|8582.6|8584.5|8583|8583.2|8581.7|276
1626654900000|2021-07-19 00:35:00|8584.2|8582.7|8584.2|8582.7|8584.9|8583.4|8583.6|8582.2|269
1626655200000|2021-07-19 00:40:00|8584.3|8582.8|8583.8|8582.3|8584.3|8582.8|8582.8|8581.4|218
1626655500000|2021-07-19 00:45:00|8583.9|8582.4|8586.2|8584.7|8586.3|8584.9|8583.6|8582.1|346
1626655800000|2021-07-19 00:50:00|8586.1|8584.6|8583.5|8582|8586.2|8584.8|8583.4|8581.9|429
1626656100000|2021-07-19 00:55:00|8583.4|8581.9|8584|8582.5|8584.7|8583.5|8583.3|8581.8|347
1626656400000|2021-07-19 01:00:00|8584.1|8582.6|8582.4|8580.9|8584.3|8582.8|8582.2|8580.9|477
1626656700000|2021-07-19 01:05:00|8582.3|8580.8|8580.2|8578.7|8582.8|8581.3|8579.9|8578.5|310
1626657000000|2021-07-19 01:10:00|8580.3|8578.8|8581.4|8579.9|8582.9|8581.5|8580|8578.7|370
1626657300000|2021-07-19 01:15:00|8581.3|8579.8|8580|8578.5|8582.6|8581.1|8579.6|8578.2|405
1626657600000|2021-07-19 01:20:00|8579.9|8578.4|8582.2|8580.7|8582.2|8580.8|8579.8|8578.3|253
1626657900000|2021-07-19 01:25:00|8582|8581.1|8580.7|8579.2|8582.6|8581.3|8580|8578.8|250
1626658200000|2021-07-19 01:30:00|8580.8|8579.3|8581.2|8579.7|8582.5|8581|8579.9|8578.7|262
1626658500000|2021-07-19 01:35:00|8581.3|8579.8|8580.6|8579.1|8582.4|8580.9|8580.4|8578.9|272
1626658800000|2021-07-19 01:40:00|8580.5|8579|8579.6|8578.1|8580.8|8579.3|8579.5|8578.1|286
1626659100000|2021-07-19 01:45:00|8579.7|8578.2|8579.7|8578.2|8581.5|8580|8579.5|8578|385
1626659400000|2021-07-19 01:50:00|8579.8|8578.3|8580.2|8578.7|8580.5|8579|8579.1|8577.6|236
1626659700000|2021-07-19 01:55:00|8580.3|8578.8|8581.6|8580.1|8581.6|8580.1|8580.1|8578.8|219
1626660000000|2021-07-19 02:00:00|8581.7|8580.2|8581.4|8579.9|8582.5|8581|8581|8579.6|291
1626660300000|2021-07-19 02:05:00|8581.5|8580|8581.5|8580|8581.8|8580.3|8579.8|8578.3|305
1626660600000|2021-07-19 02:10:00|8581.6|8580.1|8580.9|8579.4|8582|8580.5|8580.8|8579.4|251
1626660900000|2021-07-19 02:15:00|8581.2|8579.7|8581|8579.5|8582.1|8580.6|8580.6|8579.3|311
1626661200000|2021-07-19 02:20:00|8581.1|8579.6|8581.2|8579.7|8581.7|8580.2|8580.6|8579.4|245
1626661500000|2021-07-19 02:25:00|8581.1|8579.6|8582.8|8581.3|8582.9|8581.4|8580.7|8579.5|255
1626661800000|2021-07-19 02:30:00|8582.9|8581.4|8583.7|8582.8|8584.3|8583.1|8582.9|8581.4|381
1626662100000|2021-07-19 02:35:00|8583.9|8582.4|8585.3|8583.8|8585.6|8584.3|8583.7|8582.2|261
1626662400000|2021-07-19 02:40:00|8585.2|8583.7|8585.3|8583.8|8585.5|8584.2|8584.7|8583.2|168
1626662700000|2021-07-19 02:45:00|8585.2|8583.7|8585.3|8583.8|8585.6|8584.2|8584.8|8583.3|211
1626663000000|2021-07-19 02:50:00|8585.2|8583.7|8585.1|8583.6|8585.4|8583.9|8584.8|8583.3|142
1626663300000|2021-07-19 02:55:00|8585|8583.5|8586.3|8584.8|8586.6|8585.2|8584.8|8583.3|188
1626663600000|2021-07-19 03:00:00|8585.8|8584.9|8584.6|8583.1|8586.2|8585|8583.1|8581.8|327
1626663900000|2021-07-19 03:05:00|8584.5|8583|8582.9|8582|8584.6|8583.1|8582.7|8581.6|208
1626664200000|2021-07-19 03:10:00|8583.2|8581.7|8583.2|8581.7|8583.4|8582|8582.3|8581|168
1626664500000|2021-07-19 03:15:00|8583.1|8581.6|8583.1|8581.6|8584.1|8582.7|8582.7|8581.2|210
1626664800000|2021-07-19 03:20:00|8583|8581.5|8583.2|8581.7|8583.4|8581.9|8582.4|8580.9|169
1626665100000|2021-07-19 03:25:00|8583.3|8581.8|8582.3|8580.8|8583.4|8582.2|8581.7|8580.6|132
1626665400000|2021-07-19 03:30:00|8582.7|8581.2|8582.4|8580.9|8583.2|8581.7|8582.3|8580.8|170
1626665700000|2021-07-19 03:35:00|8582.5|8581|8582.3|8580.8|8582.9|8581.4|8581.9|8580.6|206
1626666000000|2021-07-19 03:40:00|8582.2|8580.7|8582.1|8580.6|8582.7|8581.5|8581.9|8580.6|186
1626666300000|2021-07-19 03:45:00|8582.2|8580.7|8583|8581.5|8583|8581.7|8581.7|8580.4|145
1626666600000|2021-07-19 03:50:00|8582.9|8581.4|8582.8|8581.3|8583.1|8581.8|8582.3|8581.1|146
1626666900000|2021-07-19 03:55:00|8582.6|8581.1|8582.1|8580.6|8583|8581.5|8581.7|8580.2|121
1626667200000|2021-07-19 04:00:00|8582.2|8580.7|8581.5|8580|8582.3|8580.8|8580.9|8579.6|166
1626667500000|2021-07-19 04:05:00|8581.6|8580.1|8581.1|8579.6|8582|8580.5|8581|8579.6|170
1626667800000|2021-07-19 04:10:00|8581.2|8579.7|8581.9|8580.4|8581.9|8580.4|8581|8579.6|137
1626668100000|2021-07-19 04:15:00|8582|8580.5|8581.7|8580.2|8582.2|8581|8581.3|8580.1|169
1626668400000|2021-07-19 04:20:00|8581.8|8580.3|8581.8|8580.3|8581.9|8580.7|8581.1|8579.9|186
1626668700000|2021-07-19 04:25:00|8581.7|8580.2|8582|8580.5|8582.1|8580.8|8581.5|8580|161
1626669000000|2021-07-19 04:30:00|8581.9|8580.4|8582.6|8581.1|8582.6|8581.1|8581.7|8580.3|183
1626669300000|2021-07-19 04:35:00|8582.5|8581|8581.8|8580.3|8582.7|8581.2|8581.7|8580.2|153
1626669600000|2021-07-19 04:40:00|8581.7|8580.2|8583.1|8581.6|8583.2|8581.9|8581.7|8580.2|163
1626669900000|2021-07-19 04:45:00|8583.2|8581.7|8584.5|8583|8584.9|8583.4|8583.1|8581.6|151
1626670200000|2021-07-19 04:50:00|8584.6|8583.1|8582.9|8582|8584.7|8583.2|8582.6|8581.4|191
1626670500000|2021-07-19 04:55:00|8582.8|8581.9|8583.7|8582.2|8583.7|8582.2|8582.7|8581.5|232
1626670800000|2021-07-19 05:00:00|8583.6|8582.1|8582.5|8581|8584.2|8582.8|8582.4|8580.9|252
1626671100000|2021-07-19 05:05:00|8582.6|8581.1|8582.7|8581.2|8583.1|8581.6|8581.2|8579.7|274
1626671400000|2021-07-19 05:10:00|8582.9|8581.4|8582.4|8580.9|8583|8581.5|8582.2|8580.7|132
1626671700000|2021-07-19 05:15:00|8582.5|8581|8583.8|8582.3|8583.8|8582.4|8582.2|8580.7|184
1626672000000|2021-07-19 05:20:00|8583.7|8582.2|8583.4|8581.9|8584.1|8582.7|8583|8581.6|184
1626672300000|2021-07-19 05:25:00|8583.3|8581.8|8583.3|8581.8|8583.6|8582.3|8582.8|8581.6|177
1626672600000|2021-07-19 05:30:00|8583.4|8581.9|8583.7|8582.2|8584.3|8582.8|8583.3|8581.8|147
1626672900000|2021-07-19 05:35:00|8583.6|8582.1|8583.5|8582|8584.1|8582.6|8583.2|8581.7|189
1626673200000|2021-07-19 05:40:00|8583.4|8581.9|8583.4|8581.9|8583.7|8582.2|8582.4|8580.9|179
1626673500000|2021-07-19 05:45:00|8583.5|8582|8583.2|8581.7|8583.5|8582|8582.5|8581|228
1626673800000|2021-07-19 05:50:00|8583.5|8582|8582.8|8581.3|8583.7|8582.2|8582.1|8580.9|167
1626674100000|2021-07-19 05:55:00|8582.5|8581.6|8582.1|8580.6|8583|8581.6|8581.1|8579.8|283
1626674400000|2021-07-19 06:00:00|8582.2|8580.7|8583.3|8581.8|8583.5|8582|8581.7|8580.2|342
1626674700000|2021-07-19 06:05:00|8583.4|8581.9|8584.7|8583.2|8584.8|8583.3|8582.8|8581.3|292
1626675000000|2021-07-19 06:10:00|8584.8|8583.3|8584.9|8583.4|8585.3|8583.8|8582.5|8581.3|296
1626675300000|2021-07-19 06:15:00|8584.8|8583.3|8583.2|8581.7|8585|8583.5|8583.2|8581.7|193
1626675600000|2021-07-19 06:20:00|8583.1|8581.6|8583.2|8581.7|8583.9|8582.4|8581.8|8580.3|308
1626675900000|2021-07-19 06:25:00|8583.1|8581.6|8583.4|8581.9|8584.2|8583.1|8582.5|8581.2|295
1626676200000|2021-07-19 06:30:00|8583.2|8581.7|8582.4|8580.9|8584|8582.5|8582|8580.7|269
1626676500000|2021-07-19 06:35:00|8582.5|8581|8581.6|8580.7|8582.5|8581|8580.6|8579.4|231
1626676800000|2021-07-19 06:40:00|8581.9|8580.4|8580.2|8579.3|8581.9|8580.7|8580.1|8579.2|249
1626677100000|2021-07-19 06:45:00|8580.1|8579.2|8581.7|8580.8|8581.8|8580.9|8580.1|8579.2|199
1626677400000|2021-07-19 06:50:00|8581.6|8580.7|8580.9|8580|8582|8580.8|8580.9|8580|292
1626677700000|2021-07-19 06:55:00|8581|8580.1|8582.1|8581.2|8582.7|8581.7|8580|8579.1|386
1626678000000|2021-07-19 07:00:00|8582|8581.1|8584.5|8583.6|8586.4|8585.1|8581.3|8580.4|706
1626678300000|2021-07-19 07:05:00|8584.4|8583.5|8591|8590.1|8593.5|8592.6|8584.4|8583.5|837
1626678600000|2021-07-19 07:10:00|8591.1|8590.2|8589.9|8589|8596.3|8595.1|8589.8|8588.6|810
1626678900000|2021-07-19 07:15:00|8589.8|8588.9|8586.2|8585.3|8590.7|8589.8|8585.9|8584.8|610
1626679200000|2021-07-19 07:20:00|8586.3|8585.4|8588.5|8587.6|8589.6|8588.6|8586.3|8585.4|620
1626679500000|2021-07-19 07:25:00|8588.6|8587.7|8587.4|8586.5|8589|8587.9|8586.8|8585.9|505
1626679800000|2021-07-19 07:30:00|8587.3|8586.4|8592.1|8591.2|8592.1|8591.2|8586.9|8586|614
1626680100000|2021-07-19 07:35:00|8592.4|8591.5|8590.2|8589.3|8592.8|8591.9|8587.9|8587|571
1626680400000|2021-07-19 07:40:00|8590.5|8589.6|8590.9|8590|8591.4|8590.4|8588.6|8587.7|557
1626680700000|2021-07-19 07:45:00|8590.7|8589.8|8588|8587.1|8591.6|8590.5|8587.2|8586.3|545
1626681000000|2021-07-19 07:50:00|8587.9|8587|8588.6|8587.7|8590.4|8589.5|8587.2|8586.3|488
1626681300000|2021-07-19 07:55:00|8588.5|8587.6|8585.2|8584.3|8588.7|8587.8|8584.3|8583.4|508
1626681600000|2021-07-19 08:00:00|8585.1|8584.2|8581.7|8580.8|8585.1|8584.2|8579|8578.1|584
1626681900000|2021-07-19 08:05:00|8581.8|8580.9|8582|8581.1|8582.1|8581.2|8580.6|8579.7|402
1626682200000|2021-07-19 08:10:00|8582.1|8581.2|8581.6|8580.7|8582.5|8581.6|8579.1|8578.2|365
1626682500000|2021-07-19 08:15:00|8581.8|8580.9|8587.5|8586.6|8587.7|8586.8|8581.7|8580.8|502
1626682800000|2021-07-19 08:20:00|8587.6|8586.7|8584.8|8583.9|8588.4|8587.5|8583.2|8582.3|483
1626683100000|2021-07-19 08:25:00|8584.7|8583.8|8586|8585.1|8586.9|8586|8584.7|8583.8|377
1626683400000|2021-07-19 08:30:00|8586.1|8585.2|8587|8586.1|8587.3|8586.4|8585.2|8584.3|513
1626683700000|2021-07-19 08:35:00|8586.8|8585.9|8590.6|8589.1|8593.1|8592.2|8585.8|8584.9|668
1626684000000|2021-07-19 08:40:00|8590.4|8589.5|8589.3|8588.4|8591.4|8590.5|8587.8|8586.9|690
1626684300000|2021-07-19 08:45:00|8589.4|8588.5|8587.1|8586.2|8591.4|8590.5|8586.6|8585.7|607
1626684600000|2021-07-19 08:50:00|8587.2|8586.3|8588.4|8587.5|8590|8589.1|8585.5|8584.5|735
1626684900000|2021-07-19 08:55:00|8588.3|8587.4|8586.4|8585.5|8588.4|8587.5|8585.2|8584.3|489
1626685200000|2021-07-19 09:00:00|8586.5|8585.6|8583.6|8582.7|8587.5|8586.4|8583.2|8582.3|464
1626685500000|2021-07-19 09:05:00|8583.5|8582.6|8584|8583.1|8584.3|8583.4|8581.7|8580.8|468
1626685800000|2021-07-19 09:10:00|8583.9|8583|8586.2|8585.3|8589|8588.1|8583.7|8582.8|554
1626686100000|2021-07-19 09:15:00|8586.1|8585.2|8586.2|8585.3|8587.1|8586.2|8585.4|8584.5|519
1626686400000|2021-07-19 09:20:00|8586.3|8585.4|8583.5|8582.6|8588.4|8587.1|8583.4|8582.1|510
1626686700000|2021-07-19 09:25:00|8583.4|8582.5|8583.3|8582.4|8584.5|8583.4|8582.3|8581.2|450
1626687000000|2021-07-19 09:30:00|8583|8582.1|8581.4|8580.5|8584.5|8583.6|8580.9|8580|453
1626687300000|2021-07-19 09:35:00|8581.5|8580.6|8580.4|8579.5|8583.3|8582.3|8580.3|8579.1|519
1626687600000|2021-07-19 09:40:00|8580.2|8579.3|8577|8576.1|8580.2|8579.3|8576.2|8575.2|526
1626687900000|2021-07-19 09:45:00|8576.9|8576|8575.3|8574.4|8577.5|8576.5|8574.3|8573.1|502
1626688200000|2021-07-19 09:50:00|8575.2|8574.3|8575.6|8574.7|8578.3|8577.4|8574.8|8573.9|448
1626688500000|2021-07-19 09:55:00|8575.5|8574.6|8571.4|8570.5|8576.5|8575.6|8569.6|8568.1|644
1626688800000|2021-07-19 10:00:00|8571.3|8570.4|8577.7|8576.2|8582|8580.5|8571|8569.8|812
1626689100000|2021-07-19 10:05:00|8577.6|8576.1|8579.9|8579|8583.4|8582.5|8576.3|8575.1|632
1626689400000|2021-07-19 10:10:00|8580|8579.1|8584.4|8583.5|8586.4|8585.5|8579.9|8579|596
1626689700000|2021-07-19 10:15:00|8584.5|8583.6|8580.6|8579.7|8584.8|8583.9|8580.6|8579.6|515
1626690000000|2021-07-19 10:20:00|8580.4|8579.5|8583.2|8582.3|8583.8|8582.7|8578.9|8578|474
1626690300000|2021-07-19 10:25:00|8583.1|8582.2|8580.4|8578.9|8583.4|8582.5|8577.3|8576.4|455
1626690600000|2021-07-19 10:30:00|8580.5|8579|8580.2|8579.3|8582.6|8581.7|8580|8579|534
1626690900000|2021-07-19 10:35:00|8580.4|8579.5|8586.9|8586|8588.1|8587.2|8580|8579.1|587
1626691200000|2021-07-19 10:40:00|8586.6|8585.7|8588.3|8587.4|8588.5|8587.6|8584.4|8583.5|442
1626691500000|2021-07-19 10:45:00|8588|8587.1|8590.1|8589.2|8592.1|8591.2|8587.4|8586.5|595
1626691800000|2021-07-19 10:50:00|8590.2|8589.3|8590|8589.1|8593.7|8592.8|8589.7|8588.8|449
1626692100000|2021-07-19 10:55:00|8589.9|8589|8592|8591.1|8592.5|8591.6|8589.9|8589|434
1626692400000|2021-07-19 11:00:00|8591.9|8591|8591.3|8590.4|8594.6|8593.5|8590.3|8589.4|558
1626692700000|2021-07-19 11:05:00|8591.2|8590.3|8593.1|8592.2|8595.7|8594.8|8589.8|8588.9|510
1626693000000|2021-07-19 11:10:00|8593|8592.1|8595.8|8594.9|8596.4|8595.5|8593|8592.1|424
1626693300000|2021-07-19 11:15:00|8595.9|8595|8592.9|8592|8595.9|8595|8591.4|8590.5|358
1626693600000|2021-07-19 11:20:00|8593.1|8592.2|8589.8|8588.9|8593.3|8592.3|8588.9|8587.9|347
1626693900000|2021-07-19 11:25:00|8589.9|8589|8589.8|8588.9|8590.3|8589.4|8588.3|8587.4|370
1626694200000|2021-07-19 11:30:00|8589.9|8589|8590.5|8589.6|8591.7|8590.8|8588.9|8588|440
1626694500000|2021-07-19 11:35:00|8590.4|8589.5|8592.6|8591.7|8594.7|8593.8|8589.9|8589|569
1626694800000|2021-07-19 11:40:00|8592.7|8591.8|8590|8589.1|8593.5|8592.6|8588.4|8587.2|585
1626695100000|2021-07-19 11:45:00|8590.1|8589.2|8589.5|8588.6|8592.9|8592|8588.7|8587.8|570
1626695400000|2021-07-19 11:50:00|8589.4|8588.5|8591|8590.1|8592.1|8591.1|8589|8588.1|414
1626695700000|2021-07-19 11:55:00|8591.2|8590.3|8583|8582.1|8591.4|8590.5|8583|8582|695
1626696000000|2021-07-19 12:00:00|8582.9|8582|8588|8587.1|8588.8|8587.9|8582.9|8582|618
1626696300000|2021-07-19 12:05:00|8588.1|8587.2|8587.8|8586.9|8588.7|8587.7|8584.9|8584|484
1626696600000|2021-07-19 12:10:00|8587.7|8586.8|8591.9|8591|8593.8|8592.5|8587.2|8586.3|572
1626696900000|2021-07-19 12:15:00|8591.7|8590.8|8592.4|8591.5|8594.6|8593.7|8590.9|8590|663
1626697200000|2021-07-19 12:20:00|8592.2|8591.3|8589.3|8588.4|8594.1|8593|8589.1|8588.2|645
1626697500000|2021-07-19 12:25:00|8589.4|8588.5|8586.6|8585.7|8590.4|8589.5|8586.4|8585.5|621
1626697800000|2021-07-19 12:30:00|8586.5|8585.6|8589.5|8588.6|8590.3|8589.4|8586.5|8585.6|587
1626698100000|2021-07-19 12:35:00|8589.6|8588.7|8594.5|8593.6|8595|8594.1|8589.2|8588.3|542
1626698400000|2021-07-19 12:40:00|8594.6|8593.7|8597.9|8597|8600.6|8599.7|8594.4|8593.5|611
1626698700000|2021-07-19 12:45:00|8598|8597.1|8598.8|8597.9|8602.2|8601.2|8598|8597.1|678
1626699000000|2021-07-19 12:50:00|8599.2|8598.3|8601.4|8600.5|8602|8601.1|8598.6|8597.7|691
1626699300000|2021-07-19 12:55:00|8601.5|8600.6|8601.8|8600.9|8603|8602.1|8599.3|8598.4|551
1626699600000|2021-07-19 13:00:00|8601.9|8601|8604.4|8603.5|8607|8606.1|8601.2|8600.3|644
1626699900000|2021-07-19 13:05:00|8604.3|8603.4|8607.5|8606.6|8609.4|8608.5|8603.7|8602.8|605
1626700200000|2021-07-19 13:10:00|8607.4|8606.5|8608.4|8607.5|8610.9|8610|8607.4|8606.5|507
1626700500000|2021-07-19 13:15:00|8608.3|8607.4|8611|8610.1|8613.3|8612.4|8608.3|8607.4|523
1626700800000|2021-07-19 13:20:00|8610.9|8610|8613.7|8612.8|8615.2|8614.3|8610.7|8609.8|504
1626701100000|2021-07-19 13:25:00|8613.8|8612.9|8621.6|8620.7|8621.7|8620.8|8613.4|8612.5|549
1626701400000|2021-07-19 13:30:00|8621|8620.1|8621.1|8620.2|8623|8622.1|8618.3|8617.4|681
1626701700000|2021-07-19 13:35:00|8620.8|8619.9|8616.6|8615.7|8622.2|8621.2|8615.7|8614.8|655
1626702000000|2021-07-19 13:40:00|8616.8|8615.9|8613.5|8612.6|8618.1|8617.2|8612.8|8611.9|590
1626702300000|2021-07-19 13:45:00|8613.6|8612.7|8620.3|8619.4|8620.3|8619.4|8612.2|8611.3|727
1626702600000|2021-07-19 13:50:00|8620.2|8619.3|8617.9|8617|8622.1|8621.1|8617.9|8617|728
1626702900000|2021-07-19 13:55:00|8617.8|8616.9|8619|8618.1|8620.4|8619.5|8615.8|8614.9|805
1626703200000|2021-07-19 14:00:00|8619.4|8617.9|8625.5|8624.6|8627.1|8626.2|8618.1|8617.2|1004
1626703500000|2021-07-19 14:05:00|8625.6|8624.7|8625.6|8624.7|8628.5|8627.3|8621.4|8620.5|911
1626703800000|2021-07-19 14:10:00|8625.7|8624.8|8629.3|8628.4|8629.6|8628.7|8624.8|8623.9|568
1626704100000|2021-07-19 14:15:00|8629|8628.1|8636.2|8635.3|8639.6|8638.4|8627.7|8626.8|938
1626704400000|2021-07-19 14:20:00|8636.3|8635.4|8634.8|8633.9|8636.8|8635.9|8632.9|8632|724
1626704700000|2021-07-19 14:25:00|8634.7|8633.8|8639.3|8638.4|8640.2|8639.3|8634.7|8633.8|718
1626705000000|2021-07-19 14:30:00|8639.2|8638.3|8637.7|8636.8|8642|8641.1|8636.9|8636|648
1626705300000|2021-07-19 14:35:00|8637.4|8636.5|8638.5|8637.6|8642.1|8641.2|8637.4|8636.5|640
1626705600000|2021-07-19 14:40:00|8638.6|8637.7|8636.6|8635.7|8640.5|8639.6|8636.4|8635.5|557
1626705900000|2021-07-19 14:45:00|8636.8|8635.9|8633.1|8632.2|8641.2|8640.3|8632.6|8631.7|780
1626706200000|2021-07-19 14:50:00|8633.3|8632.4|8639.9|8639|8640.2|8639.3|8633.2|8632.1|721
1626706500000|2021-07-19 14:55:00|8639.7|8638.8|8635.7|8634.8|8642|8641.1|8634.4|8633.2|840
1626706800000|2021-07-19 15:00:00|8635.8|8634.9|8633.6|8632.7|8637.3|8636.4|8632.4|8631.4|951
1626707100000|2021-07-19 15:05:00|8633.5|8632.6|8630.7|8629.8|8634.6|8633.7|8628.9|8628|724
1626707400000|2021-07-19 15:10:00|8630.6|8629.7|8627.1|8626.2|8631.6|8630.7|8626.7|8625.5|618
1626707700000|2021-07-19 15:15:00|8627|8626.1|8622|8621.1|8627.8|8626.6|8621.7|8620.8|538
1626708000000|2021-07-19 15:20:00|8621.9|8621|8626.1|8625.2|8627|8626.1|8621.4|8620.5|670
1626708300000|2021-07-19 15:25:00|8626.2|8625.3|8626.2|8625.3|8627.8|8626.9|8624.6|8623.7|579
1626708600000|2021-07-19 15:30:00|8626.1|8625.2|8622.8|8621.9|8626.1|8625.2|8622.1|8621.2|648
1626708900000|2021-07-19 15:35:00|8623.1|8622.2|8620|8619.1|8623.3|8622.4|8619.1|8618.2|558
1626709200000|2021-07-19 15:40:00|8620.3|8619.4|8617.9|8617|8620.6|8619.7|8617.3|8616.4|445
1626709500000|2021-07-19 15:45:00|8617.8|8616.9|8619.6|8618.7|8620.4|8619.5|8616.9|8616|447
1626709800000|2021-07-19 15:50:00|8619.5|8618.6|8620.9|8620|8622|8621.1|8619.2|8618|515
1626710100000|2021-07-19 15:55:00|8621|8620.1|8624|8623.1|8624.2|8623.3|8620.2|8619.3|399
1626710400000|2021-07-19 16:00:00|8623.9|8623|8624.4|8623.5|8624.4|8623.5|8623.1|8622.2|367
1626710700000|2021-07-19 16:05:00|8624.3|8623.4|8624.5|8623.6|8624.9|8623.8|8621.1|8620.2|436
1626711000000|2021-07-19 16:10:00|8624.6|8623.7|8628|8627.1|8629|8628.1|8624.6|8623.7|514
1626711300000|2021-07-19 16:15:00|8627.9|8627|8626.7|8625.8|8628|8627.1|8625.2|8624.3|353
1626711600000|2021-07-19 16:20:00|8626.8|8625.9|8625.4|8624.5|8626.9|8626|8624.4|8623.5|366
1626711900000|2021-07-19 16:25:00|8625.3|8624.4|8629|8628.1|8629|8628.1|8624|8623.1|279
1626712200000|2021-07-19 16:30:00|8628.8|8627.9|8628.7|8627.8|8630.4|8629.3|8628|8627.1|392
1626712500000|2021-07-19 16:35:00|8628.6|8627.7|8628.4|8627.5|8628.8|8627.9|8626.8|8625.7|352
1626712800000|2021-07-19 16:40:00|8628.3|8627.4|8630|8629.1|8632.3|8631.3|8628|8627.1|412
1626713100000|2021-07-19 16:45:00|8630.1|8629.2|8631.6|8630.7|8632.2|8630.8|8629.2|8628.3|378
1626713400000|2021-07-19 16:50:00|8631.5|8630.6|8630.3|8629.4|8632.7|8631.8|8630.2|8629.3|412
1626713700000|2021-07-19 16:55:00|8630.2|8629.3|8631.9|8631|8633.3|8632.4|8630.2|8629.3|506
1626714000000|2021-07-19 17:00:00|8631.8|8630.9|8630.2|8629.3|8634|8633.1|8630.1|8629.2|476
1626714300000|2021-07-19 17:05:00|8630.1|8629.2|8628.9|8628|8631.6|8630.7|8628.9|8628|430
1626714600000|2021-07-19 17:10:00|8629|8628.1|8629.5|8628.6|8630.6|8629.7|8628.9|8628|426
1626714900000|2021-07-19 17:15:00|8629.6|8628.7|8627.9|8627|8629.6|8628.7|8627.6|8626.7|349
1626715200000|2021-07-19 17:20:00|8627.8|8626.9|8626.3|8625.4|8629.2|8628.3|8625.9|8625|355
1626715500000|2021-07-19 17:25:00|8626.4|8625.5|8626.8|8625.9|8628.6|8627.7|8626.2|8625.3|360
1626715800000|2021-07-19 17:30:00|8626.7|8625.8|8627.1|8626.2|8629.1|8628.2|8626.7|8625.8|281
1626716100000|2021-07-19 17:35:00|8627|8626.1|8625.8|8624.9|8627.1|8626.2|8624.7|8623.8|297
1626716400000|2021-07-19 17:40:00|8625.7|8624.8|8626.5|8625.6|8626.6|8625.7|8624.4|8623.5|329
1626716700000|2021-07-19 17:45:00|8626.6|8625.7|8625.8|8624.9|8626.7|8625.8|8624.7|8623.8|375
1626717000000|2021-07-19 17:50:00|8625.7|8624.8|8627.4|8626.5|8627.9|8627|8625.4|8624.5|419
1626717300000|2021-07-19 17:55:00|8627.5|8626.6|8629.7|8628.8|8630.7|8629.8|8625.4|8624.3|447
1626717600000|2021-07-19 18:00:00|8629.6|8628.7|8628.3|8627.4|8629.7|8628.8|8626.5|8625.6|347
1626717900000|2021-07-19 18:05:00|8628.4|8627.5|8628.4|8627.5|8629.4|8628.5|8627.8|8626.9|316
1626718200000|2021-07-19 18:10:00|8628.5|8627.6|8630.3|8629.4|8631.2|8630.3|8627.9|8627|394
1626718500000|2021-07-19 18:15:00|8630.4|8629.5|8629.1|8628.2|8632.5|8631.6|8628.8|8627.9|353
1626718800000|2021-07-19 18:20:00|8629.2|8628.3|8629.9|8629|8630.7|8629.8|8628.9|8628|309
1626719100000|2021-07-19 18:25:00|8629.8|8628.9|8629.9|8629|8631.2|8630.2|8629.6|8628.6|258
1626719400000|2021-07-19 18:30:00|8629.8|8628.9|8633.2|8632.3|8633.5|8632.6|8629.7|8628.8|316
1626719700000|2021-07-19 18:35:00|8633.1|8632.2|8633.9|8633|8634.9|8634|8632.4|8631.5|344
1626720000000|2021-07-19 18:40:00|8633.8|8632.9|8634.2|8633.3|8634.7|8633.8|8633.2|8632.3|310
1626720300000|2021-07-19 18:45:00|8634.1|8633.2|8633.6|8632.7|8634.8|8633.9|8632.1|8631.2|331
1626720600000|2021-07-19 18:50:00|8633.8|8632.3|8633.7|8632.8|8635.2|8634.2|8632.8|8631.9|390
1626720900000|2021-07-19 18:55:00|8633.8|8632.9|8633.2|8632.3|8634|8633.1|8632.2|8631.3|449
1626721200000|2021-07-19 19:00:00|8633.3|8632.4|8633.7|8632.8|8636.7|8635.8|8633|8632.1|548
1626721500000|2021-07-19 19:05:00|8633.6|8632.7|8633.9|8633|8634.8|8633.8|8632.8|8631.9|403
1626721800000|2021-07-19 19:10:00|8634|8633.1|8633.4|8632.5|8634.7|8633.8|8632|8631.1|296
1626722100000|2021-07-19 19:15:00|8633.3|8632.4|8635.9|8635|8636.2|8635.1|8633.3|8632.4|300
1626722400000|2021-07-19 19:20:00|8636|8635.1|8637.7|8636.8|8637.8|8636.9|8635.8|8634.9|315
1626722700000|2021-07-19 19:25:00|8637.6|8636.7|8638|8637.1|8638.4|8637.3|8635.8|8634.9|372
1626723000000|2021-07-19 19:30:00|8637.9|8637|8636.6|8635.7|8638.5|8637.4|8636.3|8635.4|327
1626723300000|2021-07-19 19:35:00|8636.7|8635.8|8634.9|8634|8637.5|8636.2|8634.6|8633.6|362
1626723600000|2021-07-19 19:40:00|8634.8|8633.9|8636.3|8635.4|8636.4|8635.5|8634.8|8633.9|236
1626723900000|2021-07-19 19:45:00|8636.2|8635.3|8634.2|8633.3|8637|8636.1|8634.1|8633.2|240
1626724200000|2021-07-19 19:50:00|8634.3|8633.4|8633.6|8632.7|8635.9|8635|8633.6|8632.7|343
1626724500000|2021-07-19 19:55:00|8633.5|8632.6|8631.3|8630.4|8634.8|8633.7|8631.2|8630.3|425
1626724800000|2021-07-19 20:00:00|8631.2|8630.3|8631.3|8630.4|8632.1|8631.1|8630.8|8629.8|403
1626725100000|2021-07-19 20:05:00|8631.2|8630.3|8631.2|8630.3|8631.9|8630.7|8630.6|8629.7|252
1626725400000|2021-07-19 20:10:00|8631.3|8630.4|8630.4|8629.5|8631.9|8630.8|8630|8629.1|223
1626725700000|2021-07-19 20:15:00|8630.3|8629.4|8630|8629.1|8631|8630.1|8629.6|8628.7|156
1626726000000|2021-07-19 20:20:00|8630.1|8629.2|8629.3|8628.4|8630.3|8629.4|8628.6|8627.7|128
1626726300000|2021-07-19 20:25:00|8629.2|8628.3|8629.6|8628.7|8630.1|8629.2|8627.9|8627|226
1626726600000|2021-07-19 20:30:00|8629.5|8628.6|8629.1|8628.2|8629.5|8628.6|8628.5|8627.4|79
1626726900000|2021-07-19 20:35:00|8629.2|8628.3|8629|8627.5|8629.7|8628.8|8628|8627|155
1626727200000|2021-07-19 20:40:00|8628.9|8627.4|8630.3|8628.8|8630.8|8629.4|8628.6|8627.3|247
1626727500000|2021-07-19 20:45:00|8630.2|8628.7|8629.8|8628.3|8630.5|8629.1|8629.6|8628.1|268
1626727800000|2021-07-19 20:50:00|8629.6|8628.1|8629.5|8626.6|8630.5|8628.4|8628.5|8625.9|899
1626728100000|2021-07-19 20:55:00|8629.8|8627|8632.8|8623.4|8632.9|8628.4|8628.9|8622.2|1163
1626728400000|2021-07-19 21:00:00|8631.4|8624.6|8637|8626|8640.4|8629.4|8631.4|8622.6|60
1626728700000|2021-07-19 21:05:00|8637.5|8626.5|8635.7|8624.7|8638.1|8627.1|8635|8624|157
1626729000000|2021-07-19 21:10:00|8636|8625|8634.9|8623.9|8636.3|8625.3|8633.2|8622.2|203
1626729300000|2021-07-19 21:15:00|8634.7|8623.7|8632.8|8622.7|8635.3|8624.4|8631.8|8621.5|151
1626729600000|2021-07-19 21:20:00|8632.7|8622.8|8631.1|8621.4|8634.3|8624.7|8630.1|8621.3|207
1626729900000|2021-07-19 21:25:00|8631.2|8621.6|8630.9|8621.7|8632.6|8625.2|8630.3|8620.4|159
1626730200000|2021-07-19 21:30:00|8631.2|8621.1|8633.8|8626|8635.8|8626.4|8630.1|8620.3|287
1626730500000|2021-07-19 21:35:00|8634.5|8625.9|8631|8625|8636|8626.8|8630.9|8622|229
1626730800000|2021-07-19 21:40:00|8630.9|8624.8|8630.6|8625|8636.1|8625.5|8630.6|8621.5|155
1626731100000|2021-07-19 21:45:00|8632|8626|8634.5|8624.1|8636|8626|8629.9|8623.2|247
1626731400000|2021-07-19 21:50:00|8633.3|8623.9|8631.9|8623.2|8636.1|8625.4|8630.6|8622.4|304
1626731700000|2021-07-19 21:55:00|8631.4|8622.8|8633.7|8622.7|8634.7|8624.9|8628.7|8620.7|452
1626732000000|2021-07-19 22:00:00|8633.8|8622.8|8629.7|8628.2|8636.8|8628.2|8628.1|8622.1|597
1626732300000|2021-07-19 22:05:00|8630.2|8627.5|8629.9|8628.4|8630.7|8629.2|8629.1|8627|240
1626732600000|2021-07-19 22:10:00|8629.8|8628.3|8629.1|8627.6|8630.4|8628.4|8629|8627|142
1626732900000|2021-07-19 22:15:00|8629.3|8627.8|8629.8|8628.3|8630.4|8628.9|8628.9|8627.4|148
1626733200000|2021-07-19 22:20:00|8629.9|8628.4|8629.9|8628.4|8630.2|8628.7|8629.2|8627.7|148
1626733500000|2021-07-19 22:25:00|8629.7|8628.2|8629.8|8628.3|8630.2|8628.7|8629.5|8628|108
1626733800000|2021-07-19 22:30:00|8629.9|8628.4|8630.3|8628.8|8631.2|8629|8629.4|8627.8|106
1626734100000|2021-07-19 22:35:00|8630.4|8628.9|8629.3|8627.8|8630.5|8629|8629|8627.5|120
1626734400000|2021-07-19 22:40:00|8629.2|8627.7|8629|8627.5|8629.5|8628|8628.7|8627.2|126
1626734700000|2021-07-19 22:45:00|8629.1|8627.6|8629.1|8627.6|8630.1|8628|8628.6|8626.7|169
1626735000000|2021-07-19 22:50:00|8629|8627.5|8629.1|8627.6|8629.9|8628|8628.8|8627.3|92
1626735300000|2021-07-19 22:55:00|8629|8627.5|8628.9|8627.4|8629.4|8627.9|8628.7|8627.2|97
1626735600000|2021-07-19 23:00:00|8628.8|8627.3|8628.2|8626.7|8629.3|8627.7|8627.8|8626.3|178
1626735900000|2021-07-19 23:05:00|8628.1|8626.6|8628.2|8626.7|8628.4|8626.9|8627.7|8626.2|112
1626736200000|2021-07-19 23:10:00|8628.3|8626.8|8628.6|8627.1|8628.8|8627.3|8628.2|8626.7|105
1626736500000|2021-07-19 23:15:00|8628.5|8627|8627.8|8626.3|8628.7|8627.2|8627.8|8626.3|171
1626736800000|2021-07-19 23:20:00|8627.9|8626.4|8627.9|8626.4|8628.4|8626.9|8627.4|8625.9|125
1626737100000|2021-07-19 23:25:00|8628|8626.5|8627.1|8625.6|8628.1|8626.6|8627|8625.5|136
1626737400000|2021-07-19 23:30:00|8627|8625.5|8626.6|8625.1|8627|8625.7|8626.2|8624.9|137
1626737700000|2021-07-19 23:35:00|8626.7|8625.2|8626.2|8625.3|8626.7|8625.4|8626.1|8624.8|109
1626738000000|2021-07-19 23:40:00|8626.4|8624.9|8626.9|8625.4|8627.2|8625.7|8626.2|8624.7|184
1626738300000|2021-07-19 23:45:00|8627|8625.5|8627.9|8626.4|8628.2|8626.7|8626.7|8625.2|238
1626738600000|2021-07-19 23:50:00|8627.8|8626.3|8627.2|8626.3|8629|8627.5|8627.1|8626|168
1626738900000|2021-07-19 23:55:00|8627.3|8626.4|8627.6|8626.1|8627.9|8626.5|8627.1|8625.9|144
1626739200000|2021-07-20 00:00:00|8627.5|8626|8630.4|8628.9|8631|8629.5|8626.8|8625.5|340
1626739500000|2021-07-20 00:05:00|8630.3|8628.8|8629.7|8628.2|8630.5|8629|8629.1|8627.7|240
1626739800000|2021-07-20 00:10:00|8629.8|8628.3|8630.7|8629.2|8631.2|8629.7|8629.6|8628.1|244
1626740100000|2021-07-20 00:15:00|8630.6|8629.1|8629.4|8627.9|8630.6|8629.1|8628.8|8627.3|186
1626740400000|2021-07-20 00:20:00|8629.3|8627.8|8629.7|8628.2|8629.7|8628.6|8629|8627.7|163
1626740700000|2021-07-20 00:25:00|8629.6|8628.1|8629.3|8627.8|8629.7|8628.3|8628.4|8627.1|222
1626741000000|2021-07-20 00:30:00|8629.2|8627.7|8629.7|8628.2|8630.1|8628.9|8627.8|8626.5|246
1626741300000|2021-07-20 00:35:00|8629.4|8628.5|8628.6|8627.7|8629.7|8628.6|8628.5|8627.5|155
1626741600000|2021-07-20 00:40:00|8628.7|8627.8|8629.1|8627.6|8630|8628.8|8628.5|8627.5|256
1626741900000|2021-07-20 00:45:00|8628.7|8627.8|8628.2|8627.3|8629.4|8628.1|8627.7|8626.5|225
1626742200000|2021-07-20 00:50:00|8628.1|8627.2|8629.6|8628.1|8630.6|8629.3|8627.9|8626.7|326
1626742500000|2021-07-20 00:55:00|8629.7|8628.2|8629.6|8628.1|8630.7|8629.6|8629|8627.5|238
1626742800000|2021-07-20 01:00:00|8629.5|8628|8629.9|8628.4|8630.1|8628.8|8628.2|8626.8|354
1626743100000|2021-07-20 01:05:00|8630|8628.5|8632.2|8630.7|8632.6|8631.1|8629.9|8628.5|301
1626743400000|2021-07-20 01:10:00|8632.1|8630.6|8630.7|8629.2|8632.7|8631.2|8630.5|8629.2|235
1626743700000|2021-07-20 01:15:00|8630.8|8629.3|8628.9|8627.4|8631.2|8629.7|8628.4|8627.3|282
1626744000000|2021-07-20 01:20:00|8629|8627.5|8629.6|8628.1|8630.4|8629.4|8628.5|8627.5|276
1626744300000|2021-07-20 01:25:00|8629.7|8628.2|8629.4|8628.5|8630.2|8629|8629.2|8628.1|273
1626744600000|2021-07-20 01:30:00|8629.3|8628.4|8628.1|8626.6|8630|8628.8|8627.7|8626.5|238
1626744900000|2021-07-20 01:35:00|8628.2|8626.7|8627.4|8626.5|8628.8|8627.5|8627.4|8626.2|206
1626745200000|2021-07-20 01:40:00|8627.3|8626.4|8625.5|8624.6|8627.7|8626.4|8625|8623.9|202
1626745500000|2021-07-20 01:45:00|8625.4|8624.5|8624.5|8623.6|8625.8|8624.7|8624.5|8623.2|209
1626745800000|2021-07-20 01:50:00|8624.6|8623.7|8625|8624.1|8625.8|8624.5|8624.5|8623.3|246
1626746100000|2021-07-20 01:55:00|8625.1|8624.2|8624.5|8623.6|8625.9|8624.8|8624.4|8623.5|269
1626746400000|2021-07-20 02:00:00|8624.4|8623.5|8623.5|8622.6|8625|8623.8|8623.4|8622.5|290
1626746700000|2021-07-20 02:05:00|8623.4|8622.5|8623.4|8622.5|8624.5|8623.4|8622.7|8621.8|422
1626747000000|2021-07-20 02:10:00|8623.5|8622.6|8623.6|8622.7|8624|8622.9|8622|8620.9|272
1626747300000|2021-07-20 02:15:00|8623.7|8622.8|8625.2|8623.7|8625.3|8624.1|8623.6|8622.5|294
1626747600000|2021-07-20 02:20:00|8625.3|8623.8|8624.5|8623|8625.5|8624.5|8624.2|8622.7|273
1626747900000|2021-07-20 02:25:00|8624.4|8622.9|8623.3|8621.8|8624.8|8623.5|8622.1|8620.9|342
1626748200000|2021-07-20 02:30:00|8623.4|8621.9|8622.8|8621.9|8623.4|8622.1|8621.5|8620.2|373
1626748500000|2021-07-20 02:35:00|8623.1|8621.6|8623.1|8622.2|8623.5|8622.2|8622.6|8621.1|184
1626748800000|2021-07-20 02:40:00|8623|8622.1|8623.6|8622.1|8623.8|8622.3|8621.9|8620.7|229
1626749100000|2021-07-20 02:45:00|8623.3|8621.8|8623.7|8622.2|8623.8|8622.8|8622.6|8621.5|242
1626749400000|2021-07-20 02:50:00|8623.6|8622.1|8623.8|8622.3|8624|8622.8|8622.9|8621.7|244
1626749700000|2021-07-20 02:55:00|8623.9|8622.4|8623.4|8621.9|8624.6|8623.4|8622.6|8621.5|381
1626750000000|2021-07-20 03:00:00|8623|8622.1|8623|8621.5|8623.7|8622.6|8622.5|8621.3|294
1626750300000|2021-07-20 03:05:00|8622.9|8621.4|8622.4|8621.5|8622.9|8621.8|8621.9|8620.7|238
1626750600000|2021-07-20 03:10:00|8622.3|8621.4|8622.8|8621.3|8623.1|8622.2|8621.8|8620.8|267
1626750900000|2021-07-20 03:15:00|8622.9|8621.4|8622.5|8621|8622.9|8621.8|8622|8620.9|191
1626751200000|2021-07-20 03:20:00|8622.4|8620.9|8622.9|8621.4|8622.9|8621.8|8621.9|8620.5|170
1626751500000|2021-07-20 03:25:00|8622.8|8621.3|8625.2|8623.7|8625.5|8624.3|8622.4|8621|278
1626751800000|2021-07-20 03:30:00|8625|8623.5|8625.6|8624.7|8626.2|8624.7|8624.6|8623.4|418
1626752100000|2021-07-20 03:35:00|8625.4|8624.5|8625.6|8624.1|8625.9|8624.8|8624.8|8623.6|325
1626752400000|2021-07-20 03:40:00|8625.5|8624|8625.5|8624|8625.9|8624.7|8624.4|8623.4|347
1626752700000|2021-07-20 03:45:00|8625.1|8624.2|8624.2|8623.3|8625.7|8624.4|8624.2|8623.1|375
1626753000000|2021-07-20 03:50:00|8624.1|8623.2|8626.2|8624.7|8626.2|8625.3|8624.1|8623.2|260
1626753300000|2021-07-20 03:55:00|8625.9|8625|8627.2|8625.7|8627.7|8626.5|8625.9|8624.6|310
1626753600000|2021-07-20 04:00:00|8626.9|8626|8627.5|8626.6|8627.9|8626.8|8626.2|8625|203
1626753900000|2021-07-20 04:05:00|8627.6|8626.7|8627.8|8626.3|8628.2|8626.9|8626.9|8625.7|199
1626754200000|2021-07-20 04:10:00|8627.7|8626.2|8628.6|8627.1|8629.7|8628.4|8627.3|8625.8|287
1626754500000|2021-07-20 04:15:00|8628.7|8627.2|8630.5|8629.6|8630.8|8629.6|8628.3|8627.1|260
1626754800000|2021-07-20 04:20:00|8630.8|8629.3|8629.4|8627.9|8630.8|8629.6|8628.8|8627.5|245
1626755100000|2021-07-20 04:25:00|8629.3|8627.8|8628.3|8626.8|8629.4|8628.1|8627.6|8626.4|265
1626755400000|2021-07-20 04:30:00|8628.1|8626.6|8627.1|8626.2|8628.4|8626.9|8626.9|8625.7|229
1626755700000|2021-07-20 04:35:00|8627|8626.1|8626.4|8624.9|8628.2|8626.7|8626|8624.9|349
1626756000000|2021-07-20 04:40:00|8626.5|8625|8626.9|8625.4|8627.3|8626|8626.3|8625|180
1626756300000|2021-07-20 04:45:00|8627|8625.5|8625.4|8623.9|8627|8625.6|8625|8623.7|201
1626756600000|2021-07-20 04:50:00|8625.5|8624|8624.9|8623.4|8625.5|8624.2|8623.9|8622.7|285
1626756900000|2021-07-20 04:55:00|8625|8623.5|8624.1|8622.6|8625.5|8624.1|8623.9|8622.5|231
1626757200000|2021-07-20 05:00:00|8624|8622.5|8624.3|8622.8|8624.4|8623.1|8622.7|8621.5|277
1626757500000|2021-07-20 05:05:00|8624.2|8622.7|8623.9|8622.4|8624.6|8623.2|8623.6|8622.3|133
1626757800000|2021-07-20 05:10:00|8623.8|8622.3|8623.6|8622.1|8624|8622.8|8622.2|8620.9|195
1626758100000|2021-07-20 05:15:00|8623.5|8622|8621.1|8619.6|8624.3|8623.1|8620.5|8619.3|401
1626758400000|2021-07-20 05:20:00|8621.2|8619.7|8622.1|8620.6|8622.3|8621.1|8621|8619.7|261
1626758700000|2021-07-20 05:25:00|8622.2|8620.7|8623.5|8622.6|8624.1|8623.1|8622.2|8620.7|261
1626759000000|2021-07-20 05:30:00|8623.4|8622.5|8623.6|8622.1|8624.7|8623.5|8623.4|8622.1|266
1626759300000|2021-07-20 05:35:00|8623.7|8622.2|8624.1|8623.2|8624.6|8623.4|8623.2|8622.1|261
1626759600000|2021-07-20 05:40:00|8624.2|8622.7|8624.6|8623.7|8625|8623.9|8623.5|8622.4|231
1626759900000|2021-07-20 05:45:00|8624.7|8623.8|8626.4|8624.9|8626.5|8625.4|8624|8622.9|250
1626760200000|2021-07-20 05:50:00|8626.3|8624.8|8625.4|8624.5|8626.5|8625.3|8625.2|8624.3|140
1626760500000|2021-07-20 05:55:00|8625.3|8624.4|8626|8624.5|8626|8625|8625.2|8624.2|215
1626760800000|2021-07-20 06:00:00|8625.6|8624.7|8624.2|8623.3|8626|8624.9|8623.8|8622.7|377
1626761100000|2021-07-20 06:05:00|8624.1|8623.2|8625.2|8624.3|8627.5|8626.6|8624|8623.1|362
1626761400000|2021-07-20 06:10:00|8625.3|8624.4|8624.9|8623.4|8625.7|8624.7|8623.2|8621.7|448
1626761700000|2021-07-20 06:15:00|8625|8623.5|8625.8|8624.9|8625.9|8625|8624.1|8623.2|356
1626762000000|2021-07-20 06:20:00|8625.7|8624.8|8624.8|8623.9|8625.8|8624.9|8623.9|8622.8|294
1626762300000|2021-07-20 06:25:00|8624.7|8623.8|8624.9|8623.4|8625.4|8624.3|8624.1|8622.9|286
1626762600000|2021-07-20 06:30:00|8624.6|8623.7|8629|8627.5|8629.2|8628.1|8624.4|8623.2|388
1626762900000|2021-07-20 06:35:00|8629.1|8627.6|8631.5|8630.6|8633.8|8632.3|8628.6|8627.5|467
1626763200000|2021-07-20 06:40:00|8631.4|8630.5|8635.3|8633.8|8636.9|8635.7|8630.1|8628.9|492
1626763500000|2021-07-20 06:45:00|8635.2|8633.7|8634.3|8632.8|8636.4|8635.2|8633.6|8632.4|465
1626763800000|2021-07-20 06:50:00|8634.4|8632.9|8639.9|8639|8640.2|8639.1|8634|8632.7|452
1626764100000|2021-07-20 06:55:00|8640.2|8638.7|8640.3|8639.4|8642|8640.8|8639.1|8638.2|502
1626764400000|2021-07-20 07:00:00|8640.2|8639.3|8639.4|8638.5|8641.5|8640.3|8637.6|8636.7|883
1626764700000|2021-07-20 07:05:00|8639.7|8638.8|8640.6|8639.7|8642.1|8640.9|8637.9|8636.8|688
1626765000000|2021-07-20 07:10:00|8640.4|8639.5|8636.5|8635.6|8640.8|8639.9|8634.7|8633.8|829
1626765300000|2021-07-20 07:15:00|8636.7|8635.8|8636.9|8636|8637|8636.1|8634.4|8633.5|558
1626765600000|2021-07-20 07:20:00|8636.8|8635.9|8634.6|8633.7|8638.8|8637.9|8634.2|8633.1|526
1626765900000|2021-07-20 07:25:00|8634.9|8633.4|8632.2|8630.7|8636.7|8635.5|8631.5|8630.2|540
1626766200000|2021-07-20 07:30:00|8631.9|8631|8627.3|8626.4|8633|8631.9|8626.1|8625|614
1626766500000|2021-07-20 07:35:00|8627.1|8626.2|8629.5|8628.6|8629.8|8628.9|8626.2|8625.3|537
1626766800000|2021-07-20 07:40:00|8629.6|8628.7|8629.2|8628.3|8632.7|8631.8|8629.2|8628.1|587
1626767100000|2021-07-20 07:45:00|8629.1|8628.2|8632.1|8631.2|8632.4|8631.5|8628.2|8627.3|544
1626767400000|2021-07-20 07:50:00|8632.2|8631.3|8636.2|8635.3|8638|8636.8|8632.1|8631|593
1626767700000|2021-07-20 07:55:00|8636.1|8635.2|8641.5|8640|8641.8|8640.3|8634.9|8633.7|609
1626768000000|2021-07-20 08:00:00|8641.6|8640.1|8635.8|8634.9|8644.1|8643.2|8634.2|8633.3|636
1626768300000|2021-07-20 08:05:00|8635.9|8635|8639.4|8637.9|8639.9|8638.9|8635.3|8634.2|666
1626768600000|2021-07-20 08:10:00|8639.3|8637.8|8634.8|8633.9|8641.3|8640.4|8634.1|8633.2|656
1626768900000|2021-07-20 08:15:00|8634.9|8634|8632.5|8631|8635.4|8634.5|8631.5|8630.4|502
1626769200000|2021-07-20 08:20:00|8632.2|8631.3|8629.7|8628.8|8633.2|8632.3|8628.2|8627|568
1626769500000|2021-07-20 08:25:00|8629.6|8628.7|8629.7|8628.2|8634.4|8632.9|8626.4|8625.5|659
1626769800000|2021-07-20 08:30:00|8629.6|8628.1|8630|8629.1|8631.8|8630.5|8628.9|8628|576
1626770100000|2021-07-20 08:35:00|8630.4|8628.9|8631|8630.1|8633.8|8632.9|8630.3|8628.8|439
1626770400000|2021-07-20 08:40:00|8631.1|8630.2|8632.5|8631.6|8633|8631.7|8627.3|8626.4|534
1626770700000|2021-07-20 08:45:00|8632.1|8631|8632.5|8631.6|8634.5|8633.6|8630.6|8629.5|675
1626771000000|2021-07-20 08:50:00|8632.4|8631.5|8630.1|8629.2|8632.5|8631.6|8629.8|8628.7|543
1626771300000|2021-07-20 08:55:00|8630|8629.1|8626.6|8625.7|8630.3|8629.3|8626.4|8625.4|511
1626771600000|2021-07-20 09:00:00|8626.7|8625.8|8634|8633.1|8634.1|8633.2|8626.5|8625.2|535
1626771900000|2021-07-20 09:05:00|8633.9|8633|8627.3|8626.4|8634.1|8633.2|8627.3|8626.2|563
1626772200000|2021-07-20 09:10:00|8627.1|8626.2|8626|8625.1|8628.8|8627.9|8625.1|8624.1|382
1626772500000|2021-07-20 09:15:00|8626.1|8625.2|8628.5|8627.6|8629.3|8628.2|8625.6|8624.7|406
1626772800000|2021-07-20 09:20:00|8629|8628.1|8634.5|8633.6|8638.3|8636.8|8628.8|8627.9|486
1626773100000|2021-07-20 09:25:00|8634.6|8633.7|8635.7|8634.8|8636.3|8635.1|8633.6|8632.5|502
1626773400000|2021-07-20 09:30:00|8635.9|8635|8635.4|8634.5|8636|8635|8632.9|8631.8|469
1626773700000|2021-07-20 09:35:00|8635.7|8634.2|8638.7|8637.8|8641.1|8640.2|8634.8|8633.6|550
1626774000000|2021-07-20 09:40:00|8638.5|8637.6|8639.8|8638.9|8639.9|8639|8636.8|8635.9|440
1626774300000|2021-07-20 09:45:00|8639.9|8639|8639.4|8638.5|8642.9|8641.7|8638.4|8637.5|629
1626774600000|2021-07-20 09:50:00|8639.5|8638.6|8642.6|8641.7|8644.1|8643.1|8639.3|8638.2|551
1626774900000|2021-07-20 09:55:00|8642.9|8641.4|8645.7|8644.2|8646.7|8645.8|8641.4|8640.5|708
1626775200000|2021-07-20 10:00:00|8645.8|8644.3|8647.7|8646.8|8648.5|8647.4|8644.9|8643.7|651
1626775500000|2021-07-20 10:05:00|8647.6|8646.7|8646.1|8645.2|8648.9|8648|8643.7|8642.8|575
1626775800000|2021-07-20 10:10:00|8646.2|8645.3|8641.7|8640.8|8646.7|8645.8|8640.7|8639.8|551
1626776100000|2021-07-20 10:15:00|8641.9|8640.4|8641.2|8640.3|8643.4|8642.4|8639.7|8638.8|446
1626776400000|2021-07-20 10:20:00|8641.1|8640.2|8641.2|8640.3|8641.9|8640.9|8639.2|8638.1|580
1626776700000|2021-07-20 10:25:00|8641.1|8640.2|8639|8638.1|8642.9|8641.8|8637.9|8637|480
1626777000000|2021-07-20 10:30:00|8639.1|8638.2|8640.4|8639.5|8641.9|8640.8|8638.4|8637.3|456
1626777300000|2021-07-20 10:35:00|8640.5|8639.6|8644.7|8643.8|8646.3|8645.2|8640.1|8639.2|516
1626777600000|2021-07-20 10:40:00|8644.6|8643.7|8643.8|8642.9|8646.6|8645.7|8643.7|8642.5|413
1626777900000|2021-07-20 10:45:00|8643.9|8643|8647.2|8645.7|8647.8|8646.9|8641.8|8640.9|537
1626778200000|2021-07-20 10:50:00|8647.1|8645.6|8645.7|8644.8|8647.5|8646.4|8645.2|8644.1|496
1626778500000|2021-07-20 10:55:00|8645.8|8644.9|8651.9|8651|8652.6|8651.7|8644.9|8644|636
1626778800000|2021-07-20 11:00:00|8651.8|8650.9|8651.9|8651|8653.2|8652.1|8649.9|8649|600
1626779100000|2021-07-20 11:05:00|8652|8651.1|8652.5|8651.6|8653.4|8652.2|8648|8646.7|552
1626779400000|2021-07-20 11:10:00|8652.6|8651.7|8656.8|8655.9|8658.4|8657.5|8652.5|8651.5|633
1626779700000|2021-07-20 11:15:00|8656.9|8656|8655.9|8655|8657.4|8656.4|8654.8|8653.6|569
1626780000000|2021-07-20 11:20:00|8655.8|8654.9|8656.5|8655.6|8656.9|8655.7|8654.1|8652.9|466
1626780300000|2021-07-20 11:25:00|8656.4|8655.5|8648.8|8647.3|8656.6|8655.7|8648.3|8647.2|523
1626780600000|2021-07-20 11:30:00|8648.9|8647.4|8648.9|8648|8649.8|8648.9|8647|8646.1|614
1626780900000|2021-07-20 11:35:00|8648.8|8647.9|8646.4|8645.5|8649.3|8648.1|8644|8643.1|473
1626781200000|2021-07-20 11:40:00|8646.3|8645.4|8649.8|8648.9|8649.9|8648.9|8646.2|8645.1|589
1626781500000|2021-07-20 11:45:00|8649.7|8648.8|8650.9|8650|8651.4|8650.5|8648|8647.1|370
1626781800000|2021-07-20 11:50:00|8650.8|8649.9|8650.2|8649.3|8652.6|8651.7|8649.6|8648.7|404
1626782100000|2021-07-20 11:55:00|8650.1|8649.2|8652.8|8651.9|8654.5|8653.3|8649.5|8648.3|606
1626782400000|2021-07-20 12:00:00|8653.1|8651.6|8650.5|8649.6|8653.3|8652.2|8650.4|8649.3|565
1626782700000|2021-07-20 12:05:00|8650.6|8649.7|8654.9|8654|8655.7|8654.8|8650.4|8649.3|612
1626783000000|2021-07-20 12:10:00|8654.8|8653.9|8654.5|8653.6|8657.9|8657|8653.8|8652.9|559
1626783300000|2021-07-20 12:15:00|8654.6|8653.7|8652.1|8651.2|8655|8654.1|8651.5|8650.6|576
1626783600000|2021-07-20 12:20:00|8652.2|8651.3|8652.6|8651.7|8657.2|8655.7|8651.5|8650.4|666
1626783900000|2021-07-20 12:25:00|8652.7|8651.8|8653.6|8652.1|8656.9|8655.8|8652.1|8651.2|582
1626784200000|2021-07-20 12:30:00|8653.4|8651.9|8655.8|8654.9|8657.7|8656.6|8653|8651.8|699
1626784500000|2021-07-20 12:35:00|8655.9|8655|8656.3|8655.4|8660.2|8659.2|8655.3|8654.3|633
1626784800000|2021-07-20 12:40:00|8656.2|8655.3|8653.6|8652.7|8656.8|8655.9|8652.8|8651.9|553
1626785100000|2021-07-20 12:45:00|8653.7|8652.8|8658.8|8657.9|8659.5|8658.6|8653.5|8652.6|513
1626785400000|2021-07-20 12:50:00|8658.9|8658|8657.8|8656.9|8660.8|8659.9|8657.6|8656.5|549
1626785700000|2021-07-20 12:55:00|8658|8657.1|8660.8|8659.9|8662.2|8661.3|8656.9|8655.8|643
1626786000000|2021-07-20 13:00:00|8661.1|8659.6|8666.4|8665.5|8667.8|8666.5|8660.5|8659.5|801
1626786300000|2021-07-20 13:05:00|8666.5|8665.6|8667.2|8666.3|8668.4|8667.5|8665.5|8664.4|563
1626786600000|2021-07-20 13:10:00|8667.3|8666.4|8666.3|8665.4|8670.3|8669.4|8666|8664.9|655
1626786900000|2021-07-20 13:15:00|8666.2|8665.3|8663.9|8663|8666.5|8665.6|8662.7|8661.7|797
1626787200000|2021-07-20 13:20:00|8664|8663.1|8660|8659.1|8664.5|8663.4|8659.9|8658.7|623
1626787500000|2021-07-20 13:25:00|8660.1|8659.2|8659.2|8658.3|8660.8|8659.9|8658.7|8657.7|452
1626787800000|2021-07-20 13:30:00|8659.1|8658.2|8658.9|8658|8662.8|8661.9|8658.8|8657.8|601
1626788100000|2021-07-20 13:35:00|8659|8658.1|8657.1|8656.2|8659.5|8658.4|8656.4|8655.2|578
1626788400000|2021-07-20 13:40:00|8657.2|8656.3|8653|8652.1|8657.8|8656.9|8651.3|8650.4|533
1626788700000|2021-07-20 13:45:00|8653.1|8652.2|8651.6|8650.7|8654.7|8653.6|8650.8|8649.9|688
1626789000000|2021-07-20 13:50:00|8651.8|8650.9|8648|8647.1|8652.1|8651.2|8646|8645|544
1626789300000|2021-07-20 13:55:00|8647.9|8647|8643.9|8643|8650|8648.8|8643.1|8642.2|601
1626789600000|2021-07-20 14:00:00|8643.7|8642.8|8640|8639.1|8645.3|8644.4|8639.4|8638.5|455
1626789900000|2021-07-20 14:05:00|8640.1|8639.2|8646.3|8645.4|8646.9|8646|8639.7|8638.8|520
1626790200000|2021-07-20 14:10:00|8646.2|8645.3|8653.6|8652.7|8653.8|8652.9|8646.2|8645.1|553
1626790500000|2021-07-20 14:15:00|8653.5|8652.6|8646.4|8645.5|8653.7|8652.8|8646.4|8645.4|472
1626790800000|2021-07-20 14:20:00|8646.3|8645.4|8649.4|8648.5|8650.9|8650|8643.9|8643|471
1626791100000|2021-07-20 14:25:00|8649.2|8648.3|8653.9|8653|8653.9|8653|8645.7|8644.8|637
1626791400000|2021-07-20 14:30:00|8654.1|8653.2|8652.6|8651.7|8655.1|8654.2|8650.4|8649.5|598
1626791700000|2021-07-20 14:35:00|8652.7|8651.8|8647.6|8646.7|8652.8|8651.9|8647.5|8646.6|542
1626792000000|2021-07-20 14:40:00|8647.7|8646.8|8645.9|8644.4|8649.4|8648.5|8644.5|8643.6|627
1626792300000|2021-07-20 14:45:00|8645.6|8644.7|8645|8644.1|8648.8|8647.9|8645|8644.1|673
1626792600000|2021-07-20 14:50:00|8645.1|8644.2|8642.2|8641.3|8646.3|8645.2|8640.7|8639.8|807
1626792900000|2021-07-20 14:55:00|8642.3|8641.4|8644.1|8643.2|8644.5|8643.6|8636.2|8635.2|795
1626793200000|2021-07-20 15:00:00|8643.8|8642.9|8646.5|8645.6|8646.6|8645.7|8641.3|8640.4|755
1626793500000|2021-07-20 15:05:00|8646.7|8645.8|8646.2|8645.3|8650.6|8649.7|8644.8|8643.9|649
1626793800000|2021-07-20 15:10:00|8646.4|8645.5|8645.8|8644.9|8647.1|8646.2|8645.3|8644.4|486
1626794100000|2021-07-20 15:15:00|8645.6|8644.7|8642.2|8641.3|8645.8|8644.9|8641|8640.1|529
1626794400000|2021-07-20 15:20:00|8642.1|8641.2|8643.4|8642.5|8645.7|8644.8|8642|8641.1|418
1626794700000|2021-07-20 15:25:00|8643.3|8642.4|8648.5|8647|8653.1|8647.6|8641.6|8640.7|678
1626795000000|2021-07-20 15:30:00|8648.6|8647.1|8647.1|8646.2|8649.6|8648.7|8646.7|8645.6|521
1626795300000|2021-07-20 15:35:00|8647.2|8646.3|8652|8651.1|8652.5|8651.6|8647.1|8646.2|578
1626795600000|2021-07-20 15:40:00|8651.9|8651|8650.5|8649.6|8652.1|8651.2|8648.5|8647.6|442
1626795900000|2021-07-20 15:45:00|8650.3|8649.4|8652.7|8651.8|8653.3|8652.2|8649.9|8649|458
1626796200000|2021-07-20 15:50:00|8652.8|8651.9|8649.8|8648.9|8653|8652.1|8648.8|8647.9|409
1626796500000|2021-07-20 15:55:00|8649.7|8648.8|8649.5|8648.6|8651.2|8650.3|8646.8|8645.9|490
1626796800000|2021-07-20 16:00:00|8649.6|8648.7|8650.1|8649.2|8651.4|8650.5|8648.9|8648|516
1626797100000|2021-07-20 16:05:00|8650|8649.1|8648.7|8647.8|8651.7|8650.8|8648.7|8647.8|471
1626797400000|2021-07-20 16:10:00|8648.6|8647.7|8647.7|8646.8|8649|8648.1|8646.9|8646|373
1626797700000|2021-07-20 16:15:00|8647.8|8646.9|8645.1|8644.2|8648.1|8647.2|8645|8644.1|376
1626798000000|2021-07-20 16:20:00|8645|8644.1|8647.2|8646.3|8648.2|8647.2|8644.9|8644|355
1626798300000|2021-07-20 16:25:00|8647.3|8646.4|8646.8|8645.3|8647.8|8646.8|8645.8|8644.9|349
1626798600000|2021-07-20 16:30:00|8646.6|8645.7|8643.5|8642.6|8646.8|8645.9|8643.3|8642.4|276
1626798900000|2021-07-20 16:35:00|8643.6|8642.7|8643.9|8643|8644.6|8643.7|8642.9|8642|373
1626799200000|2021-07-20 16:40:00|8644|8643.1|8641.6|8640.7|8644.3|8643.4|8641.3|8640.4|375
1626799500000|2021-07-20 16:45:00|8641.5|8640.6|8641.2|8640.3|8642.8|8641.9|8640.4|8639.5|337
1626799800000|2021-07-20 16:50:00|8641.1|8640.2|8640.6|8639.7|8641.4|8640.5|8639.5|8638.6|361
1626800100000|2021-07-20 16:55:00|8640.5|8639.6|8641.7|8640.8|8643|8642.1|8640.5|8639.6|343
1626800400000|2021-07-20 17:00:00|8641.8|8640.9|8642.4|8641.5|8642.4|8641.5|8640.2|8639.3|300
1626800700000|2021-07-20 17:05:00|8642.5|8641.6|8644.5|8643.6|8644.8|8643.8|8641.9|8640.9|352
1626801000000|2021-07-20 17:10:00|8644.6|8643.7|8640.3|8639.4|8644.7|8643.7|8640|8639.1|315
1626801300000|2021-07-20 17:15:00|8640.5|8639.6|8643|8642.1|8643.2|8642.3|8640.2|8639.2|283
1626801600000|2021-07-20 17:20:00|8642.9|8642|8645.2|8644.3|8646.6|8645.7|8642.9|8642|322
1626801900000|2021-07-20 17:25:00|8645.3|8644.4|8646.7|8645.8|8646.9|8646|8644.9|8644|259
1626802200000|2021-07-20 17:30:00|8646.6|8645.7|8647.3|8646.4|8648.3|8647.3|8646.1|8644.9|381
1626802500000|2021-07-20 17:35:00|8647.4|8646.5|8648.7|8647.8|8649.4|8648.3|8647.3|8646.4|264
1626802800000|2021-07-20 17:40:00|8648.6|8647.7|8651.4|8650.5|8651.4|8650.5|8647.4|8646.5|258
1626803100000|2021-07-20 17:45:00|8651.3|8650.4|8650|8649.1|8651.5|8650.6|8649.5|8648.6|378
1626803400000|2021-07-20 17:50:00|8649.9|8649|8651.1|8650.2|8651.5|8650.6|8649.7|8648.8|278
1626803700000|2021-07-20 17:55:00|8651|8650.1|8651|8650.1|8652.7|8651.8|8650.9|8649.8|285
1626804000000|2021-07-20 18:00:00|8651.2|8650.3|8651.1|8650.2|8651.3|8650.4|8649.4|8648.5|324
1626804300000|2021-07-20 18:05:00|8651.2|8650.3|8651|8650.1|8651.5|8650.6|8649.5|8648.6|233
1626804600000|2021-07-20 18:10:00|8651.1|8650.2|8651.1|8650.2|8651.5|8650.6|8650.9|8649.8|186
1626804900000|2021-07-20 18:15:00|8651.2|8650.3|8651.6|8650.7|8652.5|8651.6|8650.9|8650|167
1626805200000|2021-07-20 18:20:00|8651.5|8650.6|8650.8|8649.9|8652.4|8651.5|8650.2|8649.3|292
1626805500000|2021-07-20 18:25:00|8650.7|8649.8|8652.2|8651.3|8652.3|8651.4|8650.5|8649.6|252
1626805800000|2021-07-20 18:30:00|8652.3|8651.4|8651.3|8650.4|8652.3|8651.4|8650.7|8649.8|193
1626806100000|2021-07-20 18:35:00|8651.4|8650.5|8649.1|8648.2|8651.4|8650.5|8648.9|8647.9|204
1626806400000|2021-07-20 18:40:00|8649|8648.1|8649.2|8648.3|8650|8649.1|8648.7|8647.8|224
1626806700000|2021-07-20 18:45:00|8649.3|8648.4|8647.9|8647|8649.5|8648.6|8647.3|8646.4|246
1626807000000|2021-07-20 18:50:00|8648|8647.1|8647.1|8646.2|8648|8647.1|8645.9|8645|207
1626807300000|2021-07-20 18:55:00|8647.2|8646.3|8647.5|8646.6|8648.7|8647.8|8647.1|8646.2|270
1626807600000|2021-07-20 19:00:00|8647.4|8646.5|8646.5|8645.6|8648.1|8646.9|8646.1|8645.2|261
1626807900000|2021-07-20 19:05:00|8646.6|8645.7|8646.9|8646|8647.5|8646.6|8646|8645.1|195
1626808200000|2021-07-20 19:10:00|8647|8646.1|8646.5|8645.6|8647.5|8646.6|8646.4|8645.5|186
1626808500000|2021-07-20 19:15:00|8646.6|8645.7|8645.9|8645|8647.1|8646.1|8645.7|8644.8|155
1626808800000|2021-07-20 19:20:00|8646|8645.1|8646.7|8645.8|8646.8|8645.9|8645.8|8644.9|202
1626809100000|2021-07-20 19:25:00|8646.8|8645.9|8647|8646.1|8647.2|8646.3|8645.9|8645|161
1626809400000|2021-07-20 19:30:00|8646.9|8646|8647|8646.1|8647.1|8646.2|8646.3|8645.4|131
1626809700000|2021-07-20 19:35:00|8647.1|8646.2|8645.4|8644.5|8647.1|8646.2|8645.3|8644.4|129
1626810000000|2021-07-20 19:40:00|8645.5|8644.6|8647.1|8646.2|8647.1|8646.2|8645.4|8644.5|166
1626810300000|2021-07-20 19:45:00|8647|8646.1|8645.3|8644.4|8647.7|8646.8|8644.2|8643.3|286
1626810600000|2021-07-20 19:50:00|8645.2|8644.3|8645.8|8644.9|8646.9|8646|8645.2|8644.3|323
1626810900000|2021-07-20 19:55:00|8645.9|8645|8645.4|8643.9|8646.8|8645.9|8644.4|8643.5|503
1626811200000|2021-07-20 20:00:00|8645|8643.5|8644|8643.1|8645|8643.9|8643.5|8642.5|287
1626811500000|2021-07-20 20:05:00|8643.9|8643|8643.4|8642.5|8644.3|8643.4|8643.2|8642.3|184
1626811800000|2021-07-20 20:10:00|8643.5|8642.6|8644.6|8643.7|8644.8|8643.9|8643.4|8642.5|158
1626812100000|2021-07-20 20:15:00|8644.5|8643.6|8644.9|8644|8645.1|8644|8644|8643.1|110
1626812400000|2021-07-20 20:20:00|8645|8644.1|8644.8|8643.9|8645.6|8644.7|8644.7|8643.8|114
1626812700000|2021-07-20 20:25:00|8644.9|8644|8645|8644.1|8645.5|8644.6|8644.1|8643|157
1626813000000|2021-07-20 20:30:00|8645.1|8644.2|8646.1|8645.2|8646.3|8645.4|8644.3|8643.3|207
1626813300000|2021-07-20 20:35:00|8646|8645.1|8644.7|8643.8|8647.8|8646.8|8644.6|8643.5|227
1626813600000|2021-07-20 20:40:00|8644.6|8643.7|8646.9|8646|8646.9|8646|8644.6|8643.5|270
1626813900000|2021-07-20 20:45:00|8647|8646.1|8646|8644.5|8647.7|8646.5|8645.7|8644.4|232
1626814200000|2021-07-20 20:50:00|8646.1|8644.6|8646.5|8643.6|8649|8644.9|8645.3|8640.9|750
1626814500000|2021-07-20 20:55:00|8646|8644.5|8647.7|8640.2|8650.5|8645.5|8645|8639.7|1176
1626814800000|2021-07-20 21:00:00|8651.2|8638.4|8652.4|8641.4|8652.8|8641.8|8647.9|8638.4|51
1626815100000|2021-07-20 21:05:00|8652.7|8641.7|8652.5|8641.5|8654.8|8643.8|8649.8|8638.8|113
1626815400000|2021-07-20 21:10:00|8652.6|8641.6|8652.8|8641.8|8653.6|8642.6|8650.9|8639.9|254
1626815700000|2021-07-20 21:15:00|8652.3|8641.3|8650.8|8640.1|8654.8|8644.8|8649.1|8638.9|256
1626816000000|2021-07-20 21:20:00|8650.9|8640.8|8651.2|8646.4|8653.2|8646.8|8649.5|8639.7|248
1626816300000|2021-07-20 21:25:00|8651|8646.2|8649.9|8639|8652.1|8646.7|8647.3|8638.3|339
1626816600000|2021-07-20 21:30:00|8649.1|8639.5|8650.4|8640.4|8652.6|8648.1|8649.1|8639.4|519
1626816900000|2021-07-20 21:35:00|8650.2|8640.2|8651|8646.3|8652.2|8646.6|8649.5|8640.2|229
1626817200000|2021-07-20 21:40:00|8651.2|8645.9|8650.9|8645.7|8652.7|8646.5|8650.2|8643.6|153
1626817500000|2021-07-20 21:45:00|8651.2|8645.9|8650.3|8646.8|8651.4|8646.8|8650|8644.6|388
1626817800000|2021-07-20 21:50:00|8650.4|8646.6|8651.6|8641.2|8654.8|8647|8649.6|8640.6|1159
1626818100000|2021-07-20 21:55:00|8651.5|8641.3|8649.5|8640.8|8653|8643.6|8647.2|8638.6|453
1626818400000|2021-07-20 22:00:00|8649.6|8640.7|8647.3|8645.8|8650.5|8646.1|8646.5|8638.3|671
1626818700000|2021-07-20 22:05:00|8647.4|8645.9|8646.8|8645.3|8648.4|8646.1|8646.5|8644.6|191
1626819000000|2021-07-20 22:10:00|8647|8645.5|8646.8|8645.3|8647.6|8645.6|8646.7|8644.7|157
1626819300000|2021-07-20 22:15:00|8647.3|8645|8646.5|8645|8647.3|8645.5|8646.5|8644.7|146
1626819600000|2021-07-20 22:20:00|8646.6|8645.1|8646.7|8645.2|8646.9|8645.4|8646.5|8645|126
1626819900000|2021-07-20 22:25:00|8646.6|8645.1|8646.3|8644.8|8646.8|8645.3|8646.2|8644.7|106
1626820200000|2021-07-20 22:30:00|8646.1|8644.6|8647.1|8645.6|8647.1|8645.6|8645.8|8644.3|146
1626820500000|2021-07-20 22:35:00|8647|8645.5|8646.2|8644.7|8647.1|8645.6|8645.9|8644.4|184
1626820800000|2021-07-20 22:40:00|8646.1|8644.6|8646.2|8644.7|8646.4|8644.8|8645.6|8643.7|104
1626821100000|2021-07-20 22:45:00|8646.3|8644.8|8645.7|8644.2|8646.3|8644.8|8645.7|8644.2|89
1626821400000|2021-07-20 22:50:00|8645.8|8644.3|8646.2|8644.7|8646.7|8645.2|8645.6|8644.1|100
1626821700000|2021-07-20 22:55:00|8646.3|8644.8|8646.1|8644.6|8646.6|8645.1|8646|8644.5|99
1626822000000|2021-07-20 23:00:00|8646|8644.5|8645.8|8644.3|8646.1|8644.6|8645.5|8644|171
1626822300000|2021-07-20 23:05:00|8645.9|8644.4|8644.9|8643.4|8646|8644.5|8644.8|8643.3|189
1626822600000|2021-07-20 23:10:00|8645|8643.5|8644.3|8642.8|8645.1|8643.6|8643.8|8642.3|117
1626822900000|2021-07-20 23:15:00|8644.4|8642.9|8643.5|8642|8644.4|8642.9|8643.3|8641.8|146
1626823200000|2021-07-20 23:20:00|8643.6|8642.1|8643.3|8641.8|8643.8|8642.3|8643.1|8641.6|194
1626823500000|2021-07-20 23:25:00|8643.2|8641.7|8644.1|8642.6|8644.2|8642.7|8642.9|8641.4|160
1626823800000|2021-07-20 23:30:00|8644|8642.5|8643.2|8641.7|8644.1|8642.6|8643|8641.5|165
1626824100000|2021-07-20 23:35:00|8643.3|8641.8|8642.8|8641.3|8643.5|8642|8642.6|8641.1|136
1626824400000|2021-07-20 23:40:00|8643|8641.5|8642.6|8641.1|8643.2|8641.7|8642.3|8640.9|93
1626824700000|2021-07-20 23:45:00|8642.5|8641|8643|8641.5|8643.1|8641.6|8642.5|8641|118
1626825000000|2021-07-20 23:50:00|8642.9|8641.4|8642.3|8640.8|8643|8641.7|8642.2|8640.7|96
1626825300000|2021-07-20 23:55:00|8642.4|8640.9|8641.7|8640.2|8642.4|8641.1|8641.7|8640.2|101
1626825600000|2021-07-21 00:00:00|8641.8|8640.3|8642.3|8640.8|8642.7|8641.6|8641.5|8640.1|338
1626825900000|2021-07-21 00:05:00|8642.4|8640.9|8642.3|8641.4|8643|8641.8|8641.8|8640.6|190
1626826200000|2021-07-21 00:10:00|8642.2|8641.3|8641.9|8640.4|8642.2|8641.3|8641.5|8640.3|150
1626826500000|2021-07-21 00:15:00|8642|8640.5|8642.2|8640.7|8642.3|8641|8641.3|8640.1|175
1626826800000|2021-07-21 00:20:00|8642.3|8640.8|8642.1|8641.2|8642.5|8641.5|8641.7|8640.5|190
1626827100000|2021-07-21 00:25:00|8642|8641.1|8642.5|8641|8642.7|8641.5|8641.8|8640.7|136
1626827400000|2021-07-21 00:30:00|8642.4|8640.9|8641.2|8640.3|8642.4|8640.9|8640.5|8639.6|184
1626827700000|2021-07-21 00:35:00|8641.1|8640.2|8641.6|8640.1|8642.3|8641.2|8640.8|8639.7|203
1626828000000|2021-07-21 00:40:00|8641.5|8640|8638.5|8637.6|8641.6|8640.4|8638.3|8637|347
1626828300000|2021-07-21 00:45:00|8638.8|8637.3|8639.5|8638.6|8639.9|8638.7|8636.6|8635.3|415
1626828600000|2021-07-21 00:50:00|8639.6|8638.7|8638.7|8637.2|8641|8639.8|8638.6|8637.1|333
1626828900000|2021-07-21 00:55:00|8638.8|8637.3|8640.2|8639.3|8640.7|8639.6|8638.1|8636.7|274
1626829200000|2021-07-21 01:00:00|8640.3|8639.4|8640.8|8639.9|8641.5|8640.4|8640|8638.9|349
1626829500000|2021-07-21 01:05:00|8640.7|8639.8|8641.4|8640.5|8642|8640.9|8640.7|8639.6|291
1626829800000|2021-07-21 01:10:00|8641.5|8640.6|8642.1|8640.6|8642.7|8641.5|8641|8639.8|227
1626830100000|2021-07-21 01:15:00|8642.2|8640.7|8642.1|8640.6|8642.4|8641|8640.8|8639.6|198
1626830400000|2021-07-21 01:20:00|8642|8640.5|8642.4|8641.5|8642.8|8641.6|8641.7|8640.5|223
1626830700000|2021-07-21 01:25:00|8642.3|8641.4|8643.3|8641.8|8643.3|8642.1|8642.2|8641.1|153
1626831000000|2021-07-21 01:30:00|8643.2|8641.7|8643.7|8642.2|8644|8643.1|8642.6|8641.5|273
1626831300000|2021-07-21 01:35:00|8643.8|8642.3|8644.6|8643.1|8645.1|8643.7|8643.4|8642.2|256
1626831600000|2021-07-21 01:40:00|8644.7|8643.2|8645|8644.1|8645.5|8644.3|8644.2|8642.9|282
1626831900000|2021-07-21 01:45:00|8645.1|8644.2|8644.6|8643.7|8646|8645.1|8644.2|8643|358
1626832200000|2021-07-21 01:50:00|8644.4|8643.5|8645.1|8644.2|8645.6|8644.4|8644.1|8643|250
1626832500000|2021-07-21 01:55:00|8645.2|8644.3|8645|8643.5|8645.8|8644.7|8644.2|8643|316
1626832800000|2021-07-21 02:00:00|8644.9|8643.4|8645.6|8644.1|8646|8644.8|8644.9|8643.4|274
1626833100000|2021-07-21 02:05:00|8645.7|8644.2|8645.5|8644.6|8646|8644.8|8644.8|8643.5|236
1626833400000|2021-07-21 02:10:00|8645.6|8644.7|8648.3|8647.4|8649.3|8648.1|8645.6|8644.4|338
1626833700000|2021-07-21 02:15:00|8648.4|8647.5|8649.7|8648.2|8649.8|8648.7|8647.5|8646.3|237
1626834000000|2021-07-21 02:20:00|8649.6|8648.1|8651.5|8650|8651.6|8650.4|8649.6|8648.1|169
1626834300000|2021-07-21 02:25:00|8651.6|8650.1|8649.9|8649|8651.6|8650.4|8649.6|8648.4|204
1626834600000|2021-07-21 02:30:00|8649.8|8648.9|8649.7|8648.8|8650.3|8649.2|8649|8647.9|260
1626834900000|2021-07-21 02:35:00|8649.6|8648.7|8650.6|8649.7|8650.8|8649.9|8649.2|8648|259
1626835200000|2021-07-21 02:40:00|8650.4|8649.5|8649.5|8648.6|8651|8649.9|8649.5|8648.5|228
1626835500000|2021-07-21 02:45:00|8649.4|8648.5|8650.4|8649.5|8651.7|8650.6|8649.3|8648.4|346
1626835800000|2021-07-21 02:50:00|8650.3|8649.4|8650.2|8648.7|8650.6|8649.5|8649.7|8648.6|237
1626836100000|2021-07-21 02:55:00|8650.1|8648.6|8649.8|8648.9|8650.2|8649|8649.5|8648.5|184
1626836400000|2021-07-21 03:00:00|8649.7|8648.8|8648.5|8647.6|8650.1|8649.2|8648.4|8647.5|202
1626836700000|2021-07-21 03:05:00|8648.4|8647.5|8648.4|8647.5|8648.9|8647.7|8648.2|8647.1|159
1626837000000|2021-07-21 03:10:00|8648.3|8647.4|8648.3|8647.4|8648.5|8647.5|8647.8|8646.7|210
1626837300000|2021-07-21 03:15:00|8648.2|8647.3|8648|8647.1|8648.7|8647.4|8647.8|8646.6|168
1626837600000|2021-07-21 03:20:00|8648.1|8647.2|8648.1|8647.2|8648.6|8647.4|8647.5|8646.3|227
1626837900000|2021-07-21 03:25:00|8648|8647.1|8646.2|8645.3|8648|8647.1|8646.2|8644.9|325
1626838200000|2021-07-21 03:30:00|8646.5|8645|8645.6|8644.7|8646.8|8645.6|8645.5|8644.3|248
1626838500000|2021-07-21 03:35:00|8645.7|8644.8|8646.6|8645.7|8646.9|8645.8|8644.4|8643.5|272
1626838800000|2021-07-21 03:40:00|8646.7|8645.8|8646.2|8645.3|8646.8|8645.9|8645.6|8644.6|210
1626839100000|2021-07-21 03:45:00|8646.1|8645.2|8646.8|8645.9|8647.4|8646.2|8646.1|8645.2|173
1626839400000|2021-07-21 03:50:00|8646.7|8645.8|8646.6|8645.7|8647.2|8646|8646.3|8645.2|88
1626839700000|2021-07-21 03:55:00|8646.5|8645.6|8646.6|8645.7|8647.3|8646.1|8646.5|8645.3|150
1626840000000|2021-07-21 04:00:00|8646.5|8645.6|8646.3|8645.4|8647|8645.9|8646.1|8645|161
1626840300000|2021-07-21 04:05:00|8646.4|8645.5|8645.9|8645|8646.6|8645.6|8645.7|8644.6|137
1626840600000|2021-07-21 04:10:00|8645.8|8644.9|8645.9|8645|8646.3|8645.1|8645.3|8644.4|126
1626840900000|2021-07-21 04:15:00|8646|8645.1|8646.9|8646|8647.3|8646.1|8645.7|8644.7|147
1626841200000|2021-07-21 04:20:00|8647|8646.1|8646.9|8646|8647.4|8646.3|8646.8|8645.7|125
1626841500000|2021-07-21 04:25:00|8646.8|8645.9|8647.1|8645.6|8647.3|8646|8646.3|8645.3|139
1626841800000|2021-07-21 04:30:00|8647|8645.5|8647.9|8646.4|8648.3|8647.1|8646.7|8645.5|161
1626842100000|2021-07-21 04:35:00|8647.8|8646.3|8647.2|8646.3|8648|8646.7|8647.1|8645.8|87
1626842400000|2021-07-21 04:40:00|8647.1|8646.2|8645.7|8644.8|8647.4|8646.3|8645.2|8644|143
1626842700000|2021-07-21 04:45:00|8646|8644.5|8645.1|8644.2|8646.3|8645|8645|8643.9|148
1626843000000|2021-07-21 04:50:00|8645|8644.1|8645.8|8644.9|8646.2|8645.1|8644.9|8643.8|187
1626843300000|2021-07-21 04:55:00|8645.9|8645|8647.3|8646.4|8647.7|8646.6|8645.8|8644.7|174
1626843600000|2021-07-21 05:00:00|8647.2|8646.3|8646.4|8645.5|8647.9|8646.6|8646.3|8645.2|189
1626843900000|2021-07-21 05:05:00|8646.3|8645.4|8647.2|8646.3|8648.1|8647|8646.1|8644.9|176
1626844200000|2021-07-21 05:10:00|8647.3|8646.4|8647.5|8646.6|8647.7|8646.6|8647.2|8645.9|121
1626844500000|2021-07-21 05:15:00|8647.9|8646.4|8649.1|8647.6|8649.2|8648.1|8647.7|8646.4|193
1626844800000|2021-07-21 05:20:00|8649.2|8647.7|8649.2|8647.7|8649.5|8648.1|8648.8|8647.5|101
1626845100000|2021-07-21 05:25:00|8649.3|8647.8|8649.3|8647.8|8649.5|8648.4|8648.7|8647.5|134
1626845400000|2021-07-21 05:30:00|8649.4|8647.9|8647.7|8646.8|8649.5|8648|8647.2|8645.9|200
1626845700000|2021-07-21 05:35:00|8647.6|8646.7|8648.1|8646.6|8648.5|8647.4|8647.5|8646.3|177
1626846000000|2021-07-21 05:40:00|8648.2|8646.7|8648.9|8647.4|8649.3|8648|8648.1|8646.6|180
1626846300000|2021-07-21 05:45:00|8649|8647.5|8648.6|8647.1|8649|8647.9|8648.3|8647|167
1626846600000|2021-07-21 05:50:00|8648.3|8647.4|8651.7|8650.2|8651.9|8650.8|8648.1|8646.8|240
1626846900000|2021-07-21 05:55:00|8651.6|8650.1|8649.9|8648.4|8651.7|8650.4|8649.4|8648.3|292
1626847200000|2021-07-21 06:00:00|8650|8648.5|8648.5|8647.6|8650.3|8648.8|8647.6|8646.2|362
1626847500000|2021-07-21 06:05:00|8648.6|8647.7|8653|8652.1|8654.2|8653.2|8648|8646.8|431
1626847800000|2021-07-21 06:10:00|8652.7|8651.8|8651.8|8650.3|8655.6|8654.5|8650.7|8649.8|434
1626848100000|2021-07-21 06:15:00|8651.7|8650.2|8650.7|8649.2|8652.6|8651.3|8649.7|8648.2|304
1626848400000|2021-07-21 06:20:00|8650.8|8649.3|8650.6|8649.1|8651.3|8650.4|8649.4|8648.5|364
1626848700000|2021-07-21 06:25:00|8650.7|8649.2|8649.6|8648.7|8652|8650.8|8649.3|8648.2|346
1626849000000|2021-07-21 06:30:00|8649.5|8648.6|8650.5|8649.6|8651.1|8650.2|8648.9|8647.8|274
1626849300000|2021-07-21 06:35:00|8650.4|8649.5|8650.5|8649.6|8652.7|8651.6|8650.3|8649.2|270
1626849600000|2021-07-21 06:40:00|8650.6|8649.7|8645.5|8644.6|8650.6|8649.7|8645.3|8644.3|434
1626849900000|2021-07-21 06:45:00|8645.3|8644.4|8643|8642.1|8646.1|8645.2|8641.8|8640.9|430
1626850200000|2021-07-21 06:50:00|8643.1|8642.2|8643.1|8641.6|8644.4|8643.2|8640.5|8639.4|464
1626850500000|2021-07-21 06:55:00|8643.2|8641.7|8640.1|8638.6|8643.8|8642.9|8639.5|8638.4|405
1626850800000|2021-07-21 07:00:00|8640.3|8638.8|8643|8641.5|8645.9|8645|8638|8637.1|679
1626851100000|2021-07-21 07:05:00|8643.2|8641.7|8644.7|8643.8|8646.1|8645.1|8642.5|8641.4|563
1626851400000|2021-07-21 07:10:00|8645.1|8644.2|8645.6|8644.1|8648.7|8647.5|8644.9|8643.6|627
1626851700000|2021-07-21 07:15:00|8645.7|8644.2|8647.4|8646.5|8648.1|8647.1|8643.4|8642.5|578
1626852000000|2021-07-21 07:20:00|8647.5|8646.6|8647.2|8646.3|8650|8648.9|8646.9|8645.7|473
1626852300000|2021-07-21 07:25:00|8647.5|8646|8644.8|8643.9|8648.3|8647.1|8642.2|8641.3|571
1626852600000|2021-07-21 07:30:00|8644.6|8643.7|8647|8645.5|8647|8645.8|8643.4|8642.4|544
1626852900000|2021-07-21 07:35:00|8647.1|8645.6|8645.7|8644.2|8648.6|8647.4|8645.3|8644.1|484
1626853200000|2021-07-21 07:40:00|8645.6|8644.1|8639.6|8638.7|8645.8|8644.9|8638.9|8637.7|467
1626853500000|2021-07-21 07:45:00|8639.9|8639|8636.4|8634.9|8640.5|8639.6|8633.1|8631.8|588
1626853800000|2021-07-21 07:50:00|8636.5|8635|8644.4|8642.9|8644.4|8643.2|8636|8634.5|577
1626854100000|2021-07-21 07:55:00|8644.1|8643.2|8642.8|8641.9|8645.6|8644.5|8641.4|8640.2|479
1626854400000|2021-07-21 08:00:00|8642.9|8642|8647.1|8646.2|8647.1|8646.2|8642.8|8641.6|408
1626854700000|2021-07-21 08:05:00|8647|8646.1|8644.4|8643.5|8647.6|8646.5|8643.5|8642.4|497
1626855000000|2021-07-21 08:10:00|8644.3|8643.4|8640.2|8639.3|8645|8643.7|8639.3|8638.2|534
1626855300000|2021-07-21 08:15:00|8640.3|8639.4|8639.4|8638.5|8642.6|8641.5|8638.4|8637.2|430
1626855600000|2021-07-21 08:20:00|8639.3|8638.4|8638.3|8637.4|8641.9|8640.7|8637.3|8636.1|507
1626855900000|2021-07-21 08:25:00|8638.2|8637.3|8637.5|8636.6|8640.2|8639.2|8636.4|8635.3|582
1626856200000|2021-07-21 08:30:00|8637.4|8636.5|8640|8639.1|8642|8640.9|8637.1|8635.9|568
1626856500000|2021-07-21 08:35:00|8639.9|8639|8642.5|8641.6|8642.8|8641.9|8638.3|8637.1|573
1626856800000|2021-07-21 08:40:00|8642.6|8641.7|8642.4|8641.5|8644.4|8643.1|8640.8|8639.9|546
1626857100000|2021-07-21 08:45:00|8642.2|8641.3|8640.8|8639.9|8643.9|8642.9|8640.2|8639.3|584
1626857400000|2021-07-21 08:50:00|8640.9|8640|8643.6|8642.7|8643.8|8642.9|8639.7|8638.7|602
1626857700000|2021-07-21 08:55:00|8643.7|8642.8|8644|8642.5|8644|8643|8640.5|8639.6|575
1626858000000|2021-07-21 09:00:00|8644.2|8642.7|8645.1|8643.6|8649.2|8648.3|8643.2|8642.2|609
1626858300000|2021-07-21 09:05:00|8645|8643.5|8643|8642.1|8647|8645.5|8642.9|8642|474
1626858600000|2021-07-21 09:10:00|8642.9|8642|8644.1|8643.2|8646.3|8645.1|8642.9|8641.8|391
1626858900000|2021-07-21 09:15:00|8644.2|8643.3|8639.9|8639|8644.2|8643.3|8639.1|8638|321
1626859200000|2021-07-21 09:20:00|8640|8639.1|8641.5|8640|8643.8|8642.6|8639.8|8638.9|397
1626859500000|2021-07-21 09:25:00|8641.4|8639.9|8642.2|8641.3|8643.6|8642.7|8640.4|8639.5|382
1626859800000|2021-07-21 09:30:00|8642.5|8641|8642.9|8642|8643.3|8642.4|8641.5|8640.3|333
1626860100000|2021-07-21 09:35:00|8643|8642.1|8636.3|8635.4|8643.1|8642.1|8636.3|8635.1|522
1626860400000|2021-07-21 09:40:00|8636.4|8635.5|8633.7|8632.8|8638.7|8637.8|8633.7|8632.5|400
1626860700000|2021-07-21 09:45:00|8633.6|8632.7|8633.8|8632.9|8634.7|8633.5|8631.2|8630.3|391
1626861000000|2021-07-21 09:50:00|8633.9|8633|8634.7|8633.8|8636.7|8635.6|8633.8|8632.9|413
1626861300000|2021-07-21 09:55:00|8634.5|8633.6|8635.1|8633.6|8639.3|8637.8|8633.9|8633|460
1626861600000|2021-07-21 10:00:00|8635|8633.5|8637.7|8636.8|8637.7|8636.8|8634.4|8633.3|364
1626861900000|2021-07-21 10:05:00|8637.6|8636.7|8640.7|8639.8|8641|8640.1|8637.6|8636.7|323
1626862200000|2021-07-21 10:10:00|8640.6|8639.7|8640.1|8638.6|8642.7|8641.8|8639.1|8637.9|358
1626862500000|2021-07-21 10:15:00|8640.2|8638.7|8641.4|8640.5|8642.6|8641.5|8639.6|8638.3|421
1626862800000|2021-07-21 10:20:00|8641.3|8640.4|8641|8640.1|8643.1|8642|8640.2|8639.3|370
1626863100000|2021-07-21 10:25:00|8640.9|8640|8642|8641.1|8644|8643.1|8640.9|8640|436
1626863400000|2021-07-21 10:30:00|8642.1|8641.2|8641.5|8640.6|8643.2|8642.3|8641.3|8640.1|336
1626863700000|2021-07-21 10:35:00|8641.4|8640.5|8639.6|8638.7|8642.1|8640.9|8638.5|8637.3|310
1626864000000|2021-07-21 10:40:00|8639.5|8638.6|8641.4|8640.5|8642.9|8641.8|8639.4|8638.3|351
1626864300000|2021-07-21 10:45:00|8641.3|8640.4|8644.3|8643.4|8644.6|8643.7|8640.9|8640|279
1626864600000|2021-07-21 10:50:00|8644.1|8643.2|8647.6|8646.7|8647.6|8646.7|8643.9|8642.6|343
1626864900000|2021-07-21 10:55:00|8647.4|8646.5|8652.5|8651|8653.6|8652.6|8646.9|8646|587
1626865200000|2021-07-21 11:00:00|8652.2|8651.3|8651.9|8651|8659.5|8658|8650.2|8641.4|803
1626865500000|2021-07-21 11:05:00|8651.7|8650.8|8650.1|8649.2|8651.7|8650.8|8647.2|8646|360
1626865800000|2021-07-21 11:10:00|8650|8649.1|8648.9|8648|8651.3|8650.4|8648.8|8647.9|339
1626866100000|2021-07-21 11:15:00|8649.4|8647.9|8645.3|8644.4|8649.4|8648.4|8645.1|8644.2|378
1626866400000|2021-07-21 11:20:00|8645.2|8644.3|8645.1|8644.2|8647.9|8646.8|8644.9|8644|375
1626866700000|2021-07-21 11:25:00|8644.9|8644|8646.6|8645.7|8646.9|8646|8643.8|8642.9|403
1626867000000|2021-07-21 11:30:00|8646.8|8645.9|8650.1|8649.2|8651.4|8650.4|8646.7|8645.8|470
1626867300000|2021-07-21 11:35:00|8650|8649.1|8647.1|8646.2|8650.6|8649.4|8647.1|8646.1|383
1626867600000|2021-07-21 11:40:00|8647|8646.1|8649.1|8648.2|8650.1|8649.2|8646.9|8645.8|374
1626867900000|2021-07-21 11:45:00|8649.2|8648.3|8647.5|8646.6|8650|8648.9|8646.1|8644.8|392
1626868200000|2021-07-21 11:50:00|8647.7|8646.8|8647|8646.1|8649.8|8648.9|8646.1|8645.1|541
1626868500000|2021-07-21 11:55:00|8647.1|8646.2|8641.7|8640.8|8649.1|8648.1|8641.7|8640.8|529
1626868800000|2021-07-21 12:00:00|8641.6|8640.7|8640|8639.1|8641.9|8641|8636.7|8635.8|645
1626869100000|2021-07-21 12:05:00|8640.1|8639.2|8636.6|8635.7|8640.8|8639.7|8636.4|8635.5|474
1626869400000|2021-07-21 12:10:00|8636.7|8635.8|8636.9|8636|8638.5|8637.4|8635.7|8634.8|412
1626869700000|2021-07-21 12:15:00|8636.8|8635.9|8636.2|8635.3|8637.8|8636.8|8635.3|8634.4|377
1626870000000|2021-07-21 12:20:00|8637.2|8636.3|8638.1|8637.2|8641|8640.1|8636.8|8635.9|427
1626870300000|2021-07-21 12:25:00|8638.2|8637.3|8637.9|8637|8638.7|8637.8|8636.5|8635.4|495
1626870600000|2021-07-21 12:30:00|8637.8|8636.9|8633.7|8632.8|8638.1|8637.2|8633.6|8632.7|387
1626870900000|2021-07-21 12:35:00|8633.8|8632.9|8629.2|8628.3|8634|8633.1|8628.8|8627.8|439
1626871200000|2021-07-21 12:40:00|8629.3|8628.4|8627.4|8626.5|8629.3|8628.4|8626.3|8625.3|438
1626871500000|2021-07-21 12:45:00|8627.5|8626.6|8628.4|8627.5|8631.2|8630.2|8627.5|8626.6|502
1626871800000|2021-07-21 12:50:00|8628.5|8627.6|8628.9|8628|8631.3|8630.4|8627.4|8626.5|503
1626872100000|2021-07-21 12:55:00|8628.8|8627.9|8629|8628.1|8629.7|8628.6|8627.7|8626.5|390
1626872400000|2021-07-21 13:00:00|8629.1|8628.2|8629.4|8628.5|8629.8|8628.7|8625.7|8624.5|578
1626872700000|2021-07-21 13:05:00|8629.9|8629|8629.7|8628.8|8632|8631.1|8629.3|8628.3|425
1626873000000|2021-07-21 13:10:00|8629.8|8628.9|8626.6|8625.7|8630.3|8629.4|8626.4|8625.5|386
1626873300000|2021-07-21 13:15:00|8626.5|8625.6|8624|8623.1|8627.2|8626.3|8622.7|8621.8|456
1626873600000|2021-07-21 13:20:00|8623.8|8622.9|8625.2|8624.3|8625.3|8624.4|8622.7|8621.5|314
1626873900000|2021-07-21 13:25:00|8625.1|8624.2|8626.9|8626|8627.1|8626.2|8624.7|8623.8|365
1626874200000|2021-07-21 13:30:00|8626.7|8625.8|8623.8|8622.9|8627.6|8626.7|8623|8622.1|449
1626874500000|2021-07-21 13:35:00|8623.7|8622.8|8626.4|8625.5|8626.8|8625.7|8622.9|8622|428
1626874800000|2021-07-21 13:40:00|8626.5|8625.6|8623|8622.1|8627.7|8626.8|8621.7|8620.8|549
1626875100000|2021-07-21 13:45:00|8622.9|8622|8617.7|8616.8|8623.2|8622.3|8616.2|8615.3|447
1626875400000|2021-07-21 13:50:00|8617.9|8617|8619.7|8618.2|8620.5|8619.4|8617.1|8615.9|484
1626875700000|2021-07-21 13:55:00|8619.4|8618.5|8618.5|8617.6|8619.9|8618.8|8617|8616.1|505
1626876000000|2021-07-21 14:00:00|8618.4|8617.5|8618|8617.1|8618.5|8617.6|8615.6|8614.7|447
1626876300000|2021-07-21 14:05:00|8618.1|8617.2|8618.8|8617.9|8619.4|8618.5|8617|8616.1|396
1626876600000|2021-07-21 14:10:00|8618.7|8617.8|8616|8615.1|8619.3|8618.4|8615.9|8615|414
1626876900000|2021-07-21 14:15:00|8615.9|8615|8614.5|8613.6|8617.3|8616.3|8614.4|8613.3|369
1626877200000|2021-07-21 14:20:00|8614.6|8613.7|8618.2|8617.3|8619.1|8618.2|8614.2|8613.1|358
1626877500000|2021-07-21 14:25:00|8618.3|8617.4|8620.5|8619|8620.5|8619.2|8616.5|8615.3|542
1626877800000|2021-07-21 14:30:00|8620.4|8619.5|8620.7|8619.8|8624.3|8623.2|8619|8618.1|674
1626878100000|2021-07-21 14:35:00|8620.8|8619.9|8619.1|8618.2|8621.2|8620.3|8618.4|8617.5|507
1626878400000|2021-07-21 14:40:00|8618.8|8617.9|8620.8|8619.3|8620.9|8619.4|8616.8|8615.7|466
1626878700000|2021-07-21 14:45:00|8620.5|8619.6|8619.6|8618.7|8621.8|8620.8|8619.5|8618.6|538
1626879000000|2021-07-21 14:50:00|8619.7|8618.8|8622.2|8621.3|8622.6|8621.7|8617.6|8616.7|638
1626879300000|2021-07-21 14:55:00|8622.1|8621.2|8622.5|8621.6|8622.5|8621.6|8619.3|8618.4|625
1626879600000|2021-07-21 15:00:00|8622.3|8621.4|8623.3|8622.4|8623.4|8622.5|8619.8|8618.9|608
1626879900000|2021-07-21 15:05:00|8623.4|8622.5|8621.6|8620.7|8623.7|8622.6|8621.4|8620.2|438
1626880200000|2021-07-21 15:10:00|8621.5|8620.6|8621.9|8621|8622.8|8621.9|8619.7|8618.6|494
1626880500000|2021-07-21 15:15:00|8622|8621.1|8622.4|8621.5|8623|8621.8|8620.6|8619.5|422
1626880800000|2021-07-21 15:20:00|8622.3|8621.4|8621.8|8620.9|8623|8622.1|8620.7|8619.7|393
1626881100000|2021-07-21 15:25:00|8621.9|8621|8623.7|8622.8|8625|8624.1|8620.9|8619.8|531
1626881400000|2021-07-21 15:30:00|8623.8|8622.9|8620.4|8619.5|8624.5|8623.2|8619.9|8618.7|517
1626881700000|2021-07-21 15:35:00|8620.3|8619.4|8617.8|8616.9|8621.3|8620.1|8617.3|8616.3|473
1626882000000|2021-07-21 15:40:00|8617.9|8617|8619.8|8618.3|8620.2|8619|8617.2|8616|537
1626882300000|2021-07-21 15:45:00|8619.5|8618.6|8617.8|8616.3|8619.8|8618.8|8616.7|8615.5|549
1626882600000|2021-07-21 15:50:00|8617.3|8616.4|8616.8|8615.9|8617.8|8616.7|8615.9|8614.8|456
1626882900000|2021-07-21 15:55:00|8616.7|8615.8|8616.1|8615.2|8618.1|8617.2|8615.5|8614.4|446
1626883200000|2021-07-21 16:00:00|8616.2|8615.3|8615.1|8614.2|8616.5|8615.3|8614.2|8613.1|472
1626883500000|2021-07-21 16:05:00|8615.2|8614.3|8613.8|8612.9|8616.1|8615|8613.6|8612.4|337
1626883800000|2021-07-21 16:10:00|8613.7|8612.8|8612.8|8611.9|8614.9|8614|8612.5|8611.4|334
1626884100000|2021-07-21 16:15:00|8612.7|8611.8|8612.7|8611.8|8613.1|8612.1|8611.5|8610.4|262
1626884400000|2021-07-21 16:20:00|8612.8|8611.9|8614.7|8613.8|8617.8|8616.6|8612.5|8611.6|404
1626884700000|2021-07-21 16:25:00|8614.6|8613.7|8616.1|8615.2|8616.5|8615.4|8614.3|8613.4|280
1626885000000|2021-07-21 16:30:00|8616.2|8615.3|8613.7|8612.8|8616.3|8615.4|8612.8|8611.8|273
1626885300000|2021-07-21 16:35:00|8613.6|8612.7|8614.3|8613.4|8615.1|8613.9|8613.6|8612.4|253
1626885600000|2021-07-21 16:40:00|8614.4|8613.5|8613.3|8612.4|8614.4|8613.5|8612.7|8611.8|255
1626885900000|2021-07-21 16:45:00|8613.4|8612.5|8613.9|8613|8615.8|8614.6|8613.1|8612.2|254
1626886200000|2021-07-21 16:50:00|8614|8613.1|8614.3|8613.4|8614.5|8613.6|8611.9|8610.7|343
1626886500000|2021-07-21 16:55:00|8614.4|8613.5|8610|8609.1|8614.9|8613.7|8609.6|8608.7|351
1626886800000|2021-07-21 17:00:00|8609.9|8609|8605.9|8605|8610.9|8610|8605.6|8604.7|550
1626887100000|2021-07-21 17:05:00|8605.8|8604.9|8605.2|8604.3|8606.8|8605.6|8603.4|8602.5|495
1626887400000|2021-07-21 17:10:00|8605.1|8604.2|8606.1|8605.2|8606.4|8605.5|8604.9|8603.8|303
1626887700000|2021-07-21 17:15:00|8606|8605.1|8601.5|8600.6|8606.3|8605.4|8599.6|8598.4|429
1626888000000|2021-07-21 17:20:00|8601.6|8600.7|8600.1|8599.2|8602.3|8601.4|8599.9|8599|284
1626888300000|2021-07-21 17:25:00|8600|8599.1|8600.2|8599.3|8602.2|8601.3|8599.8|8598.9|288
1626888600000|2021-07-21 17:30:00|8600.3|8599.4|8601.2|8600.3|8601.3|8600.3|8599.8|8598.8|255
1626888900000|2021-07-21 17:35:00|8601.1|8600.2|8602.4|8601.5|8602.7|8601.8|8601|8600.1|299
1626889200000|2021-07-21 17:40:00|8602.5|8601.6|8602.8|8601.3|8603.9|8602.6|8602.1|8601|321
1626889500000|2021-07-21 17:45:00|8602.9|8601.4|8603.4|8602.5|8603.5|8602.6|8601.8|8600.5|207
1626889800000|2021-07-21 17:50:00|8603.6|8602.7|8601.7|8600.8|8603.7|8602.8|8600.5|8599.3|265
1626890100000|2021-07-21 17:55:00|8601.6|8600.7|8603.4|8602.5|8604.1|8603|8601.2|8600|241
1626890400000|2021-07-21 18:00:00|8603.3|8602.4|8603.1|8602.2|8603.6|8602.5|8601.3|8600|335
1626890700000|2021-07-21 18:05:00|8603|8602.1|8602.6|8601.7|8603.2|8602.3|8602.4|8601.3|144
1626891000000|2021-07-21 18:10:00|8602.7|8601.8|8603.8|8602.9|8603.8|8602.9|8602.7|8601.7|155
1626891300000|2021-07-21 18:15:00|8603.7|8602.8|8604.4|8603.5|8604.7|8603.7|8602.9|8602|206
1626891600000|2021-07-21 18:20:00|8604.5|8603.6|8604.6|8603.7|8605.3|8604.4|8604.5|8603.4|189
1626891900000|2021-07-21 18:25:00|8604.5|8603.6|8604.5|8603.6|8605.2|8604.2|8604.4|8603.2|136
1626892200000|2021-07-21 18:30:00|8604.6|8603.7|8604.7|8603.8|8605.1|8604.2|8603.7|8602.7|234
1626892500000|2021-07-21 18:35:00|8604.6|8603.7|8602.9|8602|8604.9|8604|8602.6|8601.1|186
1626892800000|2021-07-21 18:40:00|8603|8602.1|8603.5|8602.6|8603.9|8603|8602.7|8601.5|158
1626893100000|2021-07-21 18:45:00|8603.6|8602.7|8604.3|8603.4|8604.4|8603.5|8603.2|8602.1|172
1626893400000|2021-07-21 18:50:00|8604.2|8603.3|8603.1|8602.2|8604.7|8603.8|8602.9|8602|300
1626893700000|2021-07-21 18:55:00|8603|8602.1|8603.6|8602.7|8603.8|8602.9|8602.4|8601.5|269
1626894000000|2021-07-21 19:00:00|8603.5|8602.6|8601.9|8601|8603.6|8602.7|8601.8|8600.9|182
1626894300000|2021-07-21 19:05:00|8601.8|8600.9|8601.5|8600.6|8602.5|8601.6|8600.8|8599.9|197
1626894600000|2021-07-21 19:10:00|8601.4|8600.5|8601.4|8600.5|8602.8|8601.7|8600.9|8599.9|239
1626894900000|2021-07-21 19:15:00|8601.3|8600.4|8602|8601.1|8602.4|8601.3|8601.1|8600|242
1626895200000|2021-07-21 19:20:00|8601.9|8601|8602.4|8601.5|8602.8|8601.6|8601.7|8600.5|136
1626895500000|2021-07-21 19:25:00|8602.3|8601.4|8603.1|8602.2|8603.7|8602.6|8602.2|8601.3|207
1626895800000|2021-07-21 19:30:00|8603.2|8602.3|8604.1|8603.2|8604.7|8603.8|8602.9|8602|228
1626896100000|2021-07-21 19:35:00|8604|8603.1|8603.2|8602.3|8604.2|8603.3|8603.1|8602.1|183
1626896400000|2021-07-21 19:40:00|8603.3|8602.4|8603|8602.1|8603.9|8603|8602.9|8602|215
1626896700000|2021-07-21 19:45:00|8602.9|8602|8603.2|8602.3|8603.8|8602.7|8602.1|8601.2|190
1626897000000|2021-07-21 19:50:00|8603.3|8602.4|8602.7|8601.8|8604.3|8603.1|8602.5|8601.3|329
1626897300000|2021-07-21 19:55:00|8602.6|8601.7|8602.4|8600.9|8603.4|8602.3|8601.4|8600|415
1626897600000|2021-07-21 20:00:00|8602.1|8601.2|8601|8600.1|8602.9|8601.7|8600.7|8599.7|283
1626897900000|2021-07-21 20:05:00|8601.1|8600.2|8600.8|8599.3|8601.9|8600.7|8600.4|8599.2|181
1626898200000|2021-07-21 20:10:00|8600.7|8599.2|8600.9|8599.4|8601.4|8600.1|8600.4|8599|182
1626898500000|2021-07-21 20:15:00|8601|8599.5|8599.7|8598.8|8601|8599.8|8599.7|8598.4|176
1626898800000|2021-07-21 20:20:00|8599.8|8598.9|8599.4|8597.9|8600|8598.9|8598.6|8597.5|132
1626899100000|2021-07-21 20:25:00|8599.5|8598|8598.9|8598|8599.7|8598.4|8598.6|8597.4|181
1626899400000|2021-07-21 20:30:00|8599.1|8598.2|8599.3|8597.8|8600|8598.5|8598.9|8597.7|144
1626899700000|2021-07-21 20:35:00|8599.4|8597.9|8599.9|8598.4|8599.9|8598.4|8598.6|8597.2|120
1626900000000|2021-07-21 20:40:00|8599.8|8598.3|8600|8598.5|8600.1|8598.6|8599.6|8598.1|104
1626900300000|2021-07-21 20:45:00|8599.9|8598.4|8600.1|8598.6|8600.2|8598.7|8599.6|8598.1|239
1626900600000|2021-07-21 20:50:00|8600|8598.5|8600.4|8598.9|8601.9|8599.7|8599.6|8598.1|511
1626900900000|2021-07-21 20:55:00|8600.5|8599|8603.7|8595.4|8609.4|8600.5|8600.3|8593.8|671
1626901200000|2021-07-21 21:00:00|8605.4|8594.4|8609.1|8598.1|8611.8|8600.8|8604.8|8593.8|83
1626901500000|2021-07-21 21:05:00|8611.9|8600.9|8607.3|8596.3|8613.4|8602.4|8606|8595|320
1626901800000|2021-07-21 21:10:00|8607.2|8596.2|8606|8595|8610|8599|8602.7|8591.7|155
1626902100000|2021-07-21 21:15:00|8606.6|8595.6|8607.1|8596.1|8609.1|8598.1|8605|8594|141
1626902400000|2021-07-21 21:20:00|8607.2|8596.2|8607.3|8596.3|8610.3|8599.3|8605.6|8595.1|228
1626902700000|2021-07-21 21:25:00|8607.4|8596.4|8606.4|8595.4|8610.1|8599.1|8605.4|8594.5|188
1626903000000|2021-07-21 21:30:00|8607.3|8596.3|8605.3|8595.2|8607.8|8597|8603.6|8594.1|233
1626903300000|2021-07-21 21:35:00|8605.5|8595|8604.4|8595.3|8606.8|8597.3|8602|8594.4|211
1626903600000|2021-07-21 21:40:00|8605.1|8595.1|8606|8598.8|8612.2|8601.2|8602.3|8595|242
1626903900000|2021-07-21 21:45:00|8605.9|8596.6|8607.6|8596.6|8613.6|8602.6|8605.3|8596.4|191
1626904200000|2021-07-21 21:50:00|8607.7|8596.7|8605.6|8598.7|8611.1|8600.1|8604.8|8596.2|159
1626904500000|2021-07-21 21:55:00|8605.1|8598.5|8606.5|8598.5|8607.9|8598.8|8602.8|8591.8|204
1626904800000|2021-07-21 22:00:00|8606.3|8598.6|8602.4|8600.1|8608.2|8601.2|8602.3|8595.5|440
1626905100000|2021-07-21 22:05:00|8602.5|8600|8602.2|8600.7|8603.3|8601.1|8601.6|8599.3|236
1626905400000|2021-07-21 22:10:00|8602.3|8600.8|8601.7|8600.2|8603.2|8601.2|8601.6|8600.1|196
1626905700000|2021-07-21 22:15:00|8601.8|8600.3|8601.7|8600.2|8602|8600.4|8601.2|8599.4|86
1626906000000|2021-07-21 22:20:00|8601.6|8600.1|8602|8600.5|8602.7|8600.9|8601.5|8600|98
1626906300000|2021-07-21 22:25:00|8601.9|8600.4|8601.7|8600.2|8602.5|8600.8|8601.7|8599.9|69
1626906600000|2021-07-21 22:30:00|8601.9|8600.4|8602|8600.5|8602.7|8600.9|8601.8|8600|99
1626906900000|2021-07-21 22:35:00|8602.1|8600.6|8601.4|8599.9|8602.2|8600.6|8601.3|8599.6|51
1626907200000|2021-07-21 22:40:00|8601.3|8599.8|8601.3|8599.8|8602.1|8600.1|8601|8599|92
1626907500000|2021-07-21 22:45:00|8601.4|8599.9|8600.5|8599|8601.7|8599.9|8600.4|8598.8|111
1626907800000|2021-07-21 22:50:00|8600.6|8599.1|8600|8598.5|8601|8599.3|8599.4|8597.9|180
1626908100000|2021-07-21 22:55:00|8599.9|8598.4|8599.4|8597.9|8600.7|8599.2|8599.4|8597.9|149
1626908400000|2021-07-21 23:00:00|8599.3|8597.8|8599.3|8597.8|8600|8598.5|8599.2|8597.7|156
1626908700000|2021-07-21 23:05:00|8599.2|8597.7|8599.3|8597.8|8599.7|8598.2|8598.9|8597.4|158
1626909000000|2021-07-21 23:10:00|8599.2|8597.7|8599.8|8598.3|8599.9|8598.4|8599.1|8597.6|121
1626909300000|2021-07-21 23:15:00|8599.9|8598.4|8600.1|8598.6|8600.4|8598.9|8599.2|8598|150
1626909600000|2021-07-21 23:20:00|8600.2|8598.7|8599.8|8598.3|8600.3|8598.8|8599.2|8598|123
1626909900000|2021-07-21 23:25:00|8599.7|8598.2|8600.7|8599.2|8600.7|8599.2|8599.3|8598|157
1626910200000|2021-07-21 23:30:00|8600.4|8598.9|8599.5|8598|8600.8|8599.3|8599.5|8598|145
1626910500000|2021-07-21 23:35:00|8599.6|8598.1|8600.4|8598.9|8600.5|8599|8599.2|8597.7|183
1626910800000|2021-07-21 23:40:00|8600.3|8598.8|8599.8|8598.3|8600.6|8599.3|8599.8|8598.3|96
1626911100000|2021-07-21 23:45:00|8599.9|8598.4|8600.6|8599.1|8600.6|8599.1|8599|8597.5|104
1626911400000|2021-07-21 23:50:00|8600.7|8599.2|8599.9|8598.4|8600.7|8599.2|8599.7|8598.2|71
1626911700000|2021-07-21 23:55:00|8600|8598.5|8600.7|8599.2|8600.8|8599.3|8599.9|8598.4|76
1626912000000|2021-07-22 00:00:00|8600.8|8599.3|8600.3|8598.8|8601|8599.5|8599.9|8598.4|174
1626912300000|2021-07-22 00:05:00|8600.2|8598.7|8601.7|8600.2|8602|8600.6|8600.2|8598.7|198
1626912600000|2021-07-22 00:10:00|8601.6|8600.1|8603.2|8601.7|8603.3|8602.1|8601.1|8599.9|294
1626912900000|2021-07-22 00:15:00|8603|8602.1|8604.5|8603.6|8605.1|8603.9|8602.9|8601.6|310
1626913200000|2021-07-22 00:20:00|8604.8|8603.3|8604.5|8603|8605.1|8603.9|8604.1|8602.8|200
1626913500000|2021-07-22 00:25:00|8604.4|8602.9|8603.8|8602.3|8604.8|8603.3|8603.7|8602.2|129
1626913800000|2021-07-22 00:30:00|8603.7|8602.2|8604.7|8603.2|8604.8|8603.8|8603.6|8602.2|200
1626914100000|2021-07-22 00:35:00|8604.4|8603.5|8604.3|8602.8|8605|8603.9|8603.7|8602.4|212
1626914400000|2021-07-22 00:40:00|8604.4|8602.9|8605.9|8604.4|8606|8604.5|8604|8602.7|182
1626914700000|2021-07-22 00:45:00|8606|8604.5|8606.3|8604.8|8606.9|8605.4|8605.8|8604.3|166
1626915000000|2021-07-22 00:50:00|8606.4|8604.9|8605.7|8604.2|8606.6|8605.1|8604.7|8603.2|154
1626915300000|2021-07-22 00:55:00|8605.9|8604.4|8606.2|8604.7|8606.8|8605.6|8605.8|8604.4|188
1626915600000|2021-07-22 01:00:00|8606.1|8604.6|8605.9|8604.4|8606.6|8605.1|8605|8603.5|232
1626915900000|2021-07-22 01:05:00|8606|8604.5|8607.4|8605.9|8607.5|8606.3|8605.8|8604.4|196
1626916200000|2021-07-22 01:10:00|8607.5|8606|8608.2|8606.7|8608.5|8607.1|8607.3|8605.9|280
1626916500000|2021-07-22 01:15:00|8608.3|8606.8|8608.8|8607.3|8609.4|8608.2|8607.3|8606.1|294
1626916800000|2021-07-22 01:20:00|8608.6|8607.1|8609.5|8608|8609.6|8608.3|8607.1|8606|245
1626917100000|2021-07-22 01:25:00|8609.6|8608.1|8609.5|8608|8610.8|8609.3|8607.4|8605.9|260
1626917400000|2021-07-22 01:30:00|8609.4|8607.9|8607.9|8606.4|8609.6|8608.2|8607.9|8606.4|294
1626917700000|2021-07-22 01:35:00|8607.6|8606.1|8606.8|8605.3|8607.7|8606.2|8606.2|8604.7|287
1626918000000|2021-07-22 01:40:00|8606.9|8605.4|8606.3|8604.8|8607.4|8606|8606|8604.6|231
1626918300000|2021-07-22 01:45:00|8606.2|8604.7|8606.4|8604.9|8607.1|8605.6|8605.9|8604.4|219
1626918600000|2021-07-22 01:50:00|8606.3|8604.8|8606|8604.5|8606.4|8604.9|8605.4|8603.9|198
1626918900000|2021-07-22 01:55:00|8606.1|8604.6|8605.8|8604.3|8606.3|8604.8|8604.9|8603.4|170
1626919200000|2021-07-22 02:00:00|8605.7|8604.2|8607.1|8605.6|8607.3|8605.8|8605.4|8603.9|177
1626919500000|2021-07-22 02:05:00|8607|8605.5|8606.9|8605.4|8607.5|8606|8606.9|8605.4|104
1626919800000|2021-07-22 02:10:00|8607|8605.5|8606|8604.5|8607|8605.5|8605.6|8604.1|149
1626920100000|2021-07-22 02:15:00|8606.3|8605.1|8606.7|8605.2|8606.9|8605.4|8605.9|8604.4|165
1626920400000|2021-07-22 02:20:00|8606.6|8605.1|8607.5|8606|8607.5|8606|8606.3|8604.8|178
1626920700000|2021-07-22 02:25:00|8607.4|8605.9|8607.7|8606.2|8608.1|8606.6|8607.2|8605.7|133
1626921000000|2021-07-22 02:30:00|8607.6|8606.1|8606.7|8605.2|8607.7|8606.2|8606.3|8604.8|159
1626921300000|2021-07-22 02:35:00|8606.8|8605.3|8606.8|8605.3|8607|8605.5|8606.3|8604.8|143
1626921600000|2021-07-22 02:40:00|8606.7|8605.2|8606.4|8604.9|8606.9|8605.4|8606.3|8604.8|102
1626921900000|2021-07-22 02:45:00|8606.5|8605|8607.1|8605.6|8607.2|8605.7|8606.2|8604.7|135
1626922200000|2021-07-22 02:50:00|8607.2|8605.7|8607.5|8606|8607.5|8606|8606.8|8605.3|175
1626922500000|2021-07-22 02:55:00|8607.6|8606.1|8606.9|8605.4|8607.6|8606.1|8606.5|8605|230
1626922800000|2021-07-22 03:00:00|8607|8605.5|8606|8604.5|8607|8605.5|8605.8|8604.3|185
1626923100000|2021-07-22 03:05:00|8606.1|8604.6|8605.4|8603.9|8606.1|8604.6|8605.3|8603.8|123
1626923400000|2021-07-22 03:10:00|8605.5|8604|8607.1|8605.6|8607.2|8605.8|8605.2|8603.9|123
1626923700000|2021-07-22 03:15:00|8607.2|8605.7|8606.7|8605.2|8607.2|8605.9|8606|8604.8|109
1626924000000|2021-07-22 03:20:00|8606.6|8605.1|8605.7|8604.8|8606.7|8605.3|8604.9|8603.8|211
1626924300000|2021-07-22 03:25:00|8605.6|8604.7|8607|8605.5|8607.2|8606|8605.6|8604.7|197
1626924600000|2021-07-22 03:30:00|8606.7|8605.2|8607.4|8605.9|8607.5|8606.2|8606.1|8604.8|145
1626924900000|2021-07-22 03:35:00|8607.5|8606|8607.3|8606.4|8608|8606.7|8607|8605.7|163
1626925200000|2021-07-22 03:40:00|8607.6|8606.1|8606.6|8605.7|8607.6|8606.3|8606.1|8605.2|210
1626925500000|2021-07-22 03:45:00|8607.1|8605.6|8606.7|8605.8|8607.3|8605.9|8606.5|8605.3|122
1626925800000|2021-07-22 03:50:00|8606.6|8605.7|8605.8|8604.9|8607.4|8606.2|8605.6|8604.4|221
1626926100000|2021-07-22 03:55:00|8605.9|8605|8605.2|8603.7|8606.2|8605|8604.8|8603.3|186
1626926400000|2021-07-22 04:00:00|8605.3|8603.8|8605.1|8603.6|8605.3|8603.8|8604.4|8602.9|155
1626926700000|2021-07-22 04:05:00|8605|8603.5|8605.4|8603.9|8605.7|8604.2|8604.9|8603.5|94
1626927000000|2021-07-22 04:10:00|8605.5|8604|8604.2|8602.7|8605.8|8604.6|8603.7|8602.5|231
1626927300000|2021-07-22 04:15:00|8604.4|8602.9|8604.4|8602.9|8604.5|8603.3|8603|8601.7|175
1626927600000|2021-07-22 04:20:00|8604.5|8603|8604|8603.1|8605|8603.7|8603.9|8602.8|138
1626927900000|2021-07-22 04:25:00|8604.1|8603.2|8603.6|8602.1|8604.3|8603.2|8603|8601.8|140
1626928200000|2021-07-22 04:30:00|8603.5|8602|8603|8601.5|8603.5|8602.2|8602.5|8601.4|168
1626928500000|2021-07-22 04:35:00|8602.9|8601.4|8602.6|8601.7|8603.2|8601.8|8602.2|8601.2|152
1626928800000|2021-07-22 04:40:00|8602.5|8601.6|8602.9|8601.4|8603|8601.7|8602.3|8600.9|119
1626929100000|2021-07-22 04:45:00|8603|8601.5|8602.6|8601.1|8603.2|8601.9|8601.6|8600.5|125
1626929400000|2021-07-22 04:50:00|8602.7|8601.2|8601.8|8600.3|8602.7|8601.4|8600.7|8599.5|140
1626929700000|2021-07-22 04:55:00|8601.9|8600.4|8601.5|8600|8602.6|8601.4|8601|8599.8|142
1626930000000|2021-07-22 05:00:00|8601.6|8600.1|8601.6|8600.1|8602.1|8600.7|8600.8|8599.4|164
1626930300000|2021-07-22 05:05:00|8601.5|8600|8602.9|8601.4|8603.1|8601.7|8601.2|8599.9|204
1626930600000|2021-07-22 05:10:00|8603|8601.5|8602.8|8601.3|8603.3|8601.9|8602|8600.9|155
1626930900000|2021-07-22 05:15:00|8602.9|8601.4|8600.5|8599.6|8602.9|8601.6|8600.2|8599|330
1626931200000|2021-07-22 05:20:00|8600.6|8599.7|8600|8598.5|8600.7|8599.7|8599.5|8598.2|154
1626931500000|2021-07-22 05:25:00|8599.9|8598.4|8599.9|8598.4|8600.1|8598.9|8599.1|8597.9|106
1626931800000|2021-07-22 05:30:00|8600|8598.5|8599.6|8598.1|8600.3|8599|8599.3|8598|131
1626932100000|2021-07-22 05:35:00|8599.5|8598|8600.6|8599.1|8600.9|8599.6|8599.3|8597.8|146
1626932400000|2021-07-22 05:40:00|8600.3|8598.8|8599.2|8598.3|8600.8|8599.6|8599.2|8598|173
1626932700000|2021-07-22 05:45:00|8599.3|8598.4|8598.5|8597.6|8599.6|8598.4|8598.4|8597.2|142
1626933000000|2021-07-22 05:50:00|8598.2|8597.3|8596.8|8595.3|8598.6|8597.3|8596.7|8595.2|182
1626933300000|2021-07-22 05:55:00|8596.9|8595.4|8598.6|8597.1|8598.8|8597.3|8596.1|8594.8|247
1626933600000|2021-07-22 06:00:00|8598.7|8597.2|8599.2|8598.3|8600|8599.1|8598.1|8596.6|361
1626933900000|2021-07-22 06:05:00|8599.1|8598.2|8593.7|8592.2|8599.3|8598.2|8593.6|8592.2|331
1626934200000|2021-07-22 06:10:00|8593.8|8592.3|8592.7|8591.2|8594.2|8593|8591.3|8590.1|394
1626934500000|2021-07-22 06:15:00|8592.6|8591.1|8591.9|8591|8592.9|8591.7|8591.2|8589.7|268
1626934800000|2021-07-22 06:20:00|8591.8|8590.9|8592.7|8591.2|8593.9|8592.6|8588.8|8587.3|463
1626935100000|2021-07-22 06:25:00|8592.8|8591.3|8591.9|8590.4|8592.8|8591.5|8590.5|8589.4|318
1626935400000|2021-07-22 06:30:00|8591.8|8590.3|8593|8592.1|8594.5|8593.3|8591.3|8589.8|379
1626935700000|2021-07-22 06:35:00|8592.9|8592|8593.8|8592.9|8595.4|8594.2|8592.7|8591.7|408
1626936000000|2021-07-22 06:40:00|8593.9|8593|8595.3|8593.8|8595.4|8594.2|8593.4|8592.2|272
1626936300000|2021-07-22 06:45:00|8595.4|8593.9|8589.2|8588.3|8595.6|8594.2|8588.8|8587.7|356
1626936600000|2021-07-22 06:50:00|8589.1|8588.2|8589.2|8587.7|8589.5|8588.6|8587.2|8586.1|302
1626936900000|2021-07-22 06:55:00|8589.1|8587.6|8586.8|8585.9|8589.8|8588.5|8586|8585.1|400
1626937200000|2021-07-22 07:00:00|8586.9|8586|8586.1|8584.6|8587.5|8586.5|8583.7|8582.5|734
1626937500000|2021-07-22 07:05:00|8586.2|8584.7|8584.2|8582.7|8586.7|8585.5|8582.2|8581|682
1626937800000|2021-07-22 07:10:00|8584.1|8582.6|8582|8581.1|8585.7|8584.6|8581.5|8580.1|660
1626938100000|2021-07-22 07:15:00|8582.1|8581.2|8582.9|8581.4|8583.2|8582.2|8579.9|8579|661
1626938400000|2021-07-22 07:20:00|8582.7|8581.8|8581.1|8579.6|8584.3|8583.1|8580.3|8579|446
1626938700000|2021-07-22 07:25:00|8580.9|8580|8580.7|8579.2|8583.3|8582|8578.1|8576.9|546
1626939000000|2021-07-22 07:30:00|8580.4|8578.9|8578.1|8576.6|8580.7|8579.5|8576.9|8575.7|499
1626939300000|2021-07-22 07:35:00|8578.2|8576.7|8580.5|8579.6|8581.2|8580|8577.3|8576.1|441
1626939600000|2021-07-22 07:40:00|8580.6|8579.7|8580.7|8579.8|8582.5|8581.6|8577.2|8576.3|421
1626939900000|2021-07-22 07:45:00|8580.6|8579.7|8583.4|8581.9|8584.1|8582.8|8580.2|8579.2|500
1626940200000|2021-07-22 07:50:00|8583.5|8582|8585.2|8584.3|8585.8|8584.6|8582.2|8581|466
1626940500000|2021-07-22 07:55:00|8585.5|8584|8583.9|8582.4|8587.4|8586.3|8582.8|8581.5|572
1626940800000|2021-07-22 08:00:00|8583.8|8582.3|8579.6|8578.7|8583.9|8582.6|8578.2|8577|499
1626941100000|2021-07-22 08:05:00|8579.5|8578.6|8578.4|8576.9|8579.7|8578.7|8574.7|8573.5|506
1626941400000|2021-07-22 08:10:00|8578.5|8577|8578.9|8577.4|8580.4|8579.4|8577.8|8576.5|566
1626941700000|2021-07-22 08:15:00|8579|8577.5|8579.1|8578.2|8580.7|8579.5|8576.8|8575.7|450
1626942000000|2021-07-22 08:20:00|8579.2|8578.3|8578.6|8577.1|8580.7|8579.4|8577|8575.8|363
1626942300000|2021-07-22 08:25:00|8578.8|8577.3|8574.7|8573.8|8579.6|8578.3|8573.3|8572.3|452
1626942600000|2021-07-22 08:30:00|8574.6|8573.7|8588.9|8587.4|8593.7|8592.2|8573.8|8572.8|841
1626942900000|2021-07-22 08:35:00|8589.1|8587.6|8592.5|8591|8594.6|8593.3|8587.9|8586.6|672
1626943200000|2021-07-22 08:40:00|8592.6|8591.1|8585.7|8584.8|8592.6|8591.6|8585.4|8584.1|659
1626943500000|2021-07-22 08:45:00|8585.6|8584.7|8583.2|8582.3|8586.3|8585.3|8583|8582|506
1626943800000|2021-07-22 08:50:00|8583.3|8582.4|8589.6|8588.7|8590.1|8589|8583.2|8582.1|389
1626944100000|2021-07-22 08:55:00|8589.5|8588.6|8591.4|8589.9|8591.8|8590.5|8589.5|8588.4|409
1626944400000|2021-07-22 09:00:00|8591.3|8589.8|8588.1|8587.2|8594.2|8593.2|8586.8|8585.7|498
1626944700000|2021-07-22 09:05:00|8588.2|8587.3|8588.8|8587.9|8589.2|8588.1|8587|8585.8|303
1626945000000|2021-07-22 09:10:00|8588.9|8588|8589.2|8587.7|8591|8589.8|8588.8|8587.6|303
1626945300000|2021-07-22 09:15:00|8589|8587.5|8589|8588.1|8593.3|8592.2|8587.1|8585.7|479
1626945600000|2021-07-22 09:20:00|8589.1|8588.2|8591.4|8590.5|8591.4|8590.5|8586.6|8585.4|363
1626945900000|2021-07-22 09:25:00|8591.7|8590.2|8589.3|8587.8|8592.2|8591|8586.9|8585.7|412
1626946200000|2021-07-22 09:30:00|8589.2|8587.7|8586.9|8586|8589.5|8588.2|8585.9|8584.7|293
1626946500000|2021-07-22 09:35:00|8586.8|8585.9|8586|8585.1|8587.6|8586.4|8583.3|8582.1|446
1626946800000|2021-07-22 09:40:00|8585.7|8584.8|8584.5|8583|8589.2|8588.3|8584.2|8582.9|417
1626947100000|2021-07-22 09:45:00|8584.6|8583.1|8584.4|8583.5|8584.9|8583.7|8582.6|8581.3|243
1626947400000|2021-07-22 09:50:00|8584.5|8583.6|8582.6|8581.1|8585.2|8584|8581.8|8580.8|297
1626947700000|2021-07-22 09:55:00|8582.5|8581|8578.2|8577.3|8582.5|8581.2|8578|8576.8|392
1626948000000|2021-07-22 10:00:00|8578.1|8577.2|8579.1|8578.2|8580.6|8579.4|8578.1|8577.2|299
1626948300000|2021-07-22 10:05:00|8579|8578.1|8575.4|8574.5|8579.6|8578.4|8575.2|8574.2|438
1626948600000|2021-07-22 10:10:00|8575.5|8574.6|8574.1|8573.2|8575.5|8574.6|8573.6|8572.5|413
1626948900000|2021-07-22 10:15:00|8574.2|8573.3|8573.7|8572.8|8577.7|8576.3|8573.4|8572.2|429
1626949200000|2021-07-22 10:20:00|8573.9|8572.4|8571.6|8570.7|8574|8572.8|8569.9|8568.6|404
1626949500000|2021-07-22 10:25:00|8571.5|8570.6|8570|8569.1|8571.5|8570.6|8567.4|8566.4|406
1626949800000|2021-07-22 10:30:00|8570.1|8569.2|8571.6|8570.1|8572.3|8571.4|8569.8|8568.6|368
1626950100000|2021-07-22 10:35:00|8571.7|8570.2|8572.6|8571.1|8573.5|8572.3|8570|8569.1|350
1626950400000|2021-07-22 10:40:00|8572.5|8571|8569.1|8567.6|8572.6|8571.5|8568.8|8567.3|310
1626950700000|2021-07-22 10:45:00|8569.2|8567.7|8569.1|8567.6|8570.2|8568.9|8567.1|8566|278
1626951000000|2021-07-22 10:50:00|8569.2|8567.7|8569.2|8567.7|8572|8570.9|8566.5|8565.2|361
1626951300000|2021-07-22 10:55:00|8569.1|8567.6|8570.3|8568.8|8571.6|8570.3|8566.2|8565.1|589
1626951600000|2021-07-22 11:00:00|8570.4|8568.9|8566.8|8565.9|8571.5|8570.1|8566.3|8565.2|571
1626951900000|2021-07-22 11:05:00|8566.7|8565.8|8565.4|8563.9|8570.1|8569|8564.2|8562.9|584
1626952200000|2021-07-22 11:10:00|8565.5|8564|8571.5|8570|8572.3|8571.1|8565.5|8564|444
1626952500000|2021-07-22 11:15:00|8571.4|8569.9|8572.3|8570.8|8573.5|8572|8571.4|8569.9|393
1626952800000|2021-07-22 11:20:00|8572.4|8570.9|8575|8574.1|8575.4|8574.3|8572|8570.9|428
1626953100000|2021-07-22 11:25:00|8574.9|8574|8576.9|8575.4|8576.9|8575.7|8574.7|8573.8|286
1626953400000|2021-07-22 11:30:00|8576.6|8575.7|8573|8571.5|8577|8575.7|8572.4|8571.3|295
1626953700000|2021-07-22 11:35:00|8572.9|8572|8573.4|8572.5|8574.4|8573.2|8572.5|8571.2|285
1626954000000|2021-07-22 11:40:00|8573.3|8572.4|8579.6|8574.3|8582.4|8577.5|8572.2|8570.7|622
1626954300000|2021-07-22 11:45:00|8579.7|8574|8577.6|8576.1|8583.7|8581.9|8570.8|8569.2|1354
1626954600000|2021-07-22 11:50:00|8577.4|8575.9|8574.7|8573.2|8577.9|8576.4|8573.9|8572.4|847
1626954900000|2021-07-22 11:55:00|8574.6|8573.1|8563.7|8562.2|8574.8|8573.3|8557.6|8556.1|1004
1626955200000|2021-07-22 12:00:00|8563.6|8562.1|8553.2|8551.7|8563.6|8562.2|8553.2|8551.7|1048
1626955500000|2021-07-22 12:05:00|8553.1|8551.6|8558.4|8556.9|8558.6|8557.1|8551.1|8549.6|851
1626955800000|2021-07-22 12:10:00|8558.3|8556.8|8556.7|8555.8|8559.4|8557.9|8556|8554.8|590
1626956100000|2021-07-22 12:15:00|8556.9|8555.4|8559.3|8557.8|8559.7|8558.3|8554.7|8553.3|569
1626956400000|2021-07-22 12:20:00|8559.4|8557.9|8556.9|8555.4|8561.4|8560|8556.8|8555.3|539
1626956700000|2021-07-22 12:25:00|8557|8555.5|8558.3|8554.8|8560.1|8558.6|8556.2|8554.5|423
1626957000000|2021-07-22 12:30:00|8558.5|8554.2|8559.3|8557.8|8562.8|8561.3|8556.1|8553.8|943
1626957300000|2021-07-22 12:35:00|8559.2|8557.7|8562.3|8560.8|8565.7|8564.2|8557.6|8556.1|1025
1626957600000|2021-07-22 12:40:00|8562.4|8560.9|8563|8561.5|8564.8|8563.6|8562.4|8560.9|731
1626957900000|2021-07-22 12:45:00|8563.3|8561.8|8566.1|8564.6|8567|8565.7|8563.1|8561.6|692
1626958200000|2021-07-22 12:50:00|8565.8|8564.9|8569.1|8567.6|8570.8|8569.3|8563.9|8562.6|741
1626958500000|2021-07-22 12:55:00|8569.2|8567.7|8570.9|8569.4|8572.5|8571|8567.2|8565.7|720
1626958800000|2021-07-22 13:00:00|8570.8|8569.3|8571.7|8570.2|8573.5|8572|8569.7|8568.2|745
1626959100000|2021-07-22 13:05:00|8571.8|8570.3|8578|8576.5|8578.4|8576.9|8571.1|8569.6|673
1626959400000|2021-07-22 13:10:00|8578.1|8576.6|8582.4|8580.9|8582.9|8581.6|8577.5|8576|823
1626959700000|2021-07-22 13:15:00|8582.3|8580.8|8579.8|8578.3|8585.7|8584.2|8579.5|8578|744
1626960000000|2021-07-22 13:20:00|8579.5|8578|8581.7|8580.2|8582.1|8580.6|8577|8576|740
1626960300000|2021-07-22 13:25:00|8581.8|8580.3|8582.7|8581.8|8584.2|8582.7|8580.4|8579.2|543
1626960600000|2021-07-22 13:30:00|8582.6|8581.7|8584.5|8583|8585.6|8584.3|8579.2|8578.2|682
1626960900000|2021-07-22 13:35:00|8584.2|8583.3|8585.2|8583.7|8589.1|8588.2|8583.9|8582.8|708
1626961200000|2021-07-22 13:40:00|8585.1|8583.6|8576.1|8575.2|8586|8584.8|8575.7|8574.3|671
1626961500000|2021-07-22 13:45:00|8576.4|8574.9|8582.4|8581.5|8583|8582.1|8576.3|8574.9|835
1626961800000|2021-07-22 13:50:00|8582.5|8581.6|8582.1|8581.2|8583.8|8582.8|8580.8|8579.7|694
1626962100000|2021-07-22 13:55:00|8582.2|8581.3|8583.6|8582.1|8584.6|8583.5|8581.8|8580.5|652
1626962400000|2021-07-22 14:00:00|8583.5|8582|8584.4|8583.5|8584.7|8583.7|8579.7|8578.6|725
1626962700000|2021-07-22 14:05:00|8584.5|8583.6|8578.9|8578|8586.1|8584.9|8578.9|8577.9|764
1626963000000|2021-07-22 14:10:00|8579.3|8577.8|8572.8|8571.3|8579.3|8578.4|8567.3|8565.8|1044
1626963300000|2021-07-22 14:15:00|8572.9|8571.4|8574.1|8573.2|8574.6|8573.5|8569.9|8568.6|791
1626963600000|2021-07-22 14:20:00|8574|8573.1|8576.6|8575.7|8578|8577.1|8573.2|8572.3|633
1626963900000|2021-07-22 14:25:00|8576.5|8575.6|8572.3|8571.4|8577.5|8576.4|8572.3|8571.4|462
1626964200000|2021-07-22 14:30:00|8572.4|8571.5|8573.5|8572.6|8574.6|8573.7|8572.1|8571.1|527
1626964500000|2021-07-22 14:35:00|8573.2|8572.3|8569.4|8568.5|8573.3|8572.4|8569.2|8568.3|470
1626964800000|2021-07-22 14:40:00|8569.5|8568.6|8569.5|8568.6|8570.6|8569.5|8568|8566.8|596
1626965100000|2021-07-22 14:45:00|8569.8|8568.3|8572.7|8571.2|8572.9|8571.8|8568.9|8567.8|726
1626965400000|2021-07-22 14:50:00|8572.6|8571.1|8577.3|8576.4|8580.1|8579.2|8570.8|8569.4|919
1626965700000|2021-07-22 14:55:00|8577.7|8576.2|8572.6|8571.1|8579.3|8577.9|8570.8|8569.7|797
1626966000000|2021-07-22 15:00:00|8572.4|8571.5|8571.2|8569.7|8572.6|8571.7|8569.5|8568.1|817
1626966300000|2021-07-22 15:05:00|8571.1|8569.6|8571.7|8570.2|8572.6|8571.7|8570.4|8569.2|574
1626966600000|2021-07-22 15:10:00|8571.6|8570.7|8569.7|8568.8|8572.6|8571.4|8568.7|8567.8|526
1626966900000|2021-07-22 15:15:00|8569.8|8568.3|8565.5|8564.6|8570.1|8569|8565.4|8564.2|575
1626967200000|2021-07-22 15:20:00|8565.7|8564.2|8565.5|8564.6|8566.8|8565.8|8563.8|8562.9|472
1626967500000|2021-07-22 15:25:00|8565.6|8564.7|8563.5|8562|8565.6|8564.7|8562.7|8561.7|467
1626967800000|2021-07-22 15:30:00|8563.6|8562.1|8566.1|8564.6|8568|8566.9|8563|8561.5|533
1626968100000|2021-07-22 15:35:00|8566|8564.5|8561.5|8560.6|8566.1|8564.9|8560.3|8559.3|610
1626968400000|2021-07-22 15:40:00|8561.6|8560.7|8561.3|8560.4|8562.8|8561.8|8560.9|8559.8|550
1626968700000|2021-07-22 15:45:00|8561.5|8560.6|8562|8561.1|8563.5|8562.5|8560.7|8559.6|489
1626969000000|2021-07-22 15:50:00|8562.2|8561.3|8560.9|8560|8562.8|8561.7|8560.8|8559.6|317
1626969300000|2021-07-22 15:55:00|8561|8560.1|8560.6|8559.7|8562.9|8561.9|8560.6|8559.5|401
1626969600000|2021-07-22 16:00:00|8560.7|8559.8|8559.4|8558.5|8560.7|8559.8|8558.1|8557|474
1626969900000|2021-07-22 16:05:00|8559.5|8558.6|8560.2|8559.3|8560.3|8559.3|8558.1|8557.2|320
1626970200000|2021-07-22 16:10:00|8560.1|8559.2|8563.5|8562|8563.6|8562.7|8560|8558.9|404
1626970500000|2021-07-22 16:15:00|8563.2|8562.3|8563.1|8561.6|8563.9|8562.7|8561.5|8560.3|411
1626970800000|2021-07-22 16:20:00|8562.7|8561.8|8560.5|8559.6|8562.7|8561.8|8560.3|8559.4|372
1626971100000|2021-07-22 16:25:00|8560.6|8559.7|8561.6|8560.7|8561.6|8560.7|8559.3|8558.4|333
1626971400000|2021-07-22 16:30:00|8561.7|8560.8|8558.3|8557.4|8561.9|8560.8|8558.1|8557.2|388
1626971700000|2021-07-22 16:35:00|8558.2|8557.3|8552.7|8551.8|8558.3|8557.4|8552.4|8551.5|328
1626972000000|2021-07-22 16:40:00|8552.6|8551.7|8548.6|8547.7|8552.7|8551.8|8546.6|8545.2|439
1626972300000|2021-07-22 16:45:00|8548.4|8547.5|8548.3|8547.4|8549.3|8548.2|8547.8|8546.7|325
1626972600000|2021-07-22 16:50:00|8548.2|8547.3|8548.2|8547.3|8549.3|8548.1|8547.5|8546.6|257
1626972900000|2021-07-22 16:55:00|8548.1|8547.2|8545.3|8544.4|8548.5|8547.6|8544.9|8543.7|375
1626973200000|2021-07-22 17:00:00|8545.2|8544.3|8545|8543.5|8546.5|8545.4|8544.1|8543.2|457
1626973500000|2021-07-22 17:05:00|8544.6|8543.7|8544.7|8543.8|8546|8544.8|8544.3|8543.2|227
1626973800000|2021-07-22 17:10:00|8544.8|8543.9|8544.5|8543.6|8545.8|8544.9|8544.1|8543|263
1626974100000|2021-07-22 17:15:00|8544.8|8543.9|8543.4|8542.5|8545.4|8544.5|8543.4|8542.3|242
1626974400000|2021-07-22 17:20:00|8543.5|8542.6|8543.6|8542.7|8544.2|8543.1|8542.9|8541.9|282
1626974700000|2021-07-22 17:25:00|8543.7|8542.8|8543.9|8543|8544.4|8543.5|8543.3|8542.4|166
1626975000000|2021-07-22 17:30:00|8544|8543.1|8544|8543.1|8544.4|8543.3|8543.5|8542.5|197
1626975300000|2021-07-22 17:35:00|8544.1|8543.2|8544.6|8543.7|8544.6|8543.7|8543.7|8542.7|159
1626975600000|2021-07-22 17:40:00|8544.5|8543.6|8543.4|8542.5|8544.6|8543.7|8542.7|8541.6|200
1626975900000|2021-07-22 17:45:00|8543.5|8542.6|8542.8|8541.9|8544.3|8543.1|8542.4|8541.4|231
1626976200000|2021-07-22 17:50:00|8542.9|8542|8543.4|8542.5|8544.5|8543.6|8542.7|8541.8|252
1626976500000|2021-07-22 17:55:00|8543.5|8542.6|8542.7|8541.8|8544.4|8543.4|8542.5|8541.5|245
1626976800000|2021-07-22 18:00:00|8542.6|8541.7|8543.9|8543|8544.1|8543.2|8541.2|8540.2|376
1626977100000|2021-07-22 18:05:00|8544|8543.1|8543.7|8542.8|8544|8543.1|8542.9|8541.8|164
1626977400000|2021-07-22 18:10:00|8543.6|8542.7|8543.3|8542.4|8544.8|8543.9|8541.4|8540.5|257
1626977700000|2021-07-22 18:15:00|8543.4|8542.5|8543.6|8542.7|8544.9|8543.7|8543.1|8541.9|279
1626978000000|2021-07-22 18:20:00|8543.7|8542.8|8544.8|8543.3|8545.6|8544.4|8543.5|8542.3|234
1626978300000|2021-07-22 18:25:00|8544.9|8543.4|8545.3|8543.8|8545.9|8544.8|8544.6|8543.4|230
1626978600000|2021-07-22 18:30:00|8545.2|8543.7|8544|8543.1|8545.2|8544.3|8543.9|8543|209
1626978900000|2021-07-22 18:35:00|8544.1|8543.2|8543.9|8543|8545.2|8543.9|8543.6|8542.7|252
1626979200000|2021-07-22 18:40:00|8544.2|8542.7|8545.5|8544.6|8546.1|8545.2|8543.6|8542.6|237
1626979500000|2021-07-22 18:45:00|8545.4|8544.5|8546.6|8545.7|8546.6|8545.7|8545.3|8544.4|264
1626979800000|2021-07-22 18:50:00|8546.3|8545.4|8545.6|8544.7|8546.9|8545.8|8545.5|8544.6|205
1626980100000|2021-07-22 18:55:00|8545.5|8544.6|8546.9|8545.4|8547|8546|8545.4|8544.3|296
1626980400000|2021-07-22 19:00:00|8546.6|8545.7|8546.4|8545.5|8546.7|8545.7|8545.9|8544.7|128
1626980700000|2021-07-22 19:05:00|8546.3|8545.4|8549|8548.1|8549.4|8548.1|8546.2|8545.1|367
1626981000000|2021-07-22 19:10:00|8548.9|8548|8549.8|8548.9|8550.2|8549|8548.8|8547.7|235
1626981300000|2021-07-22 19:15:00|8549.7|8548.8|8549.7|8548.8|8550.5|8549.3|8549.6|8548.4|171
1626981600000|2021-07-22 19:20:00|8549.8|8548.9|8549.5|8548.6|8549.8|8548.9|8548.9|8548|135
1626981900000|2021-07-22 19:25:00|8549.4|8548.5|8549.9|8549|8550|8549.1|8549.3|8548.4|108
1626982200000|2021-07-22 19:30:00|8550|8549.1|8550.8|8549.3|8551.3|8550.1|8549.9|8549|279
1626982500000|2021-07-22 19:35:00|8550.7|8549.2|8550.3|8549.4|8550.9|8549.8|8550|8549.1|157
1626982800000|2021-07-22 19:40:00|8550.4|8549.5|8552.1|8551.2|8552.8|8551.9|8550.2|8549.2|202
1626983100000|2021-07-22 19:45:00|8552|8551.1|8552.9|8552|8553.3|8552.3|8551.7|8550.8|165
1626983400000|2021-07-22 19:50:00|8552.8|8551.9|8553.1|8551.6|8553.7|8552.5|8552.3|8551.4|190
1626983700000|2021-07-22 19:55:00|8553.2|8551.7|8550.1|8548.6|8553.2|8551.8|8550|8548.6|385
1626984000000|2021-07-22 20:00:00|8550.2|8548.7|8550.6|8549.1|8550.7|8549.5|8548.9|8547.7|352
1626984300000|2021-07-22 20:05:00|8550.5|8549|8550|8548.5|8550.7|8549.5|8549.7|8548.4|104
1626984600000|2021-07-22 20:10:00|8549.6|8548.7|8549.1|8547.6|8550|8548.8|8548.9|8547.4|106
1626984900000|2021-07-22 20:15:00|8549.3|8547.8|8548.7|8547.2|8549.5|8548.1|8548.3|8547|114
1626985200000|2021-07-22 20:20:00|8548.8|8547.3|8550.1|8548.6|8550.1|8548.6|8548.4|8547.2|84
1626985500000|2021-07-22 20:25:00|8550|8548.5|8550.9|8549.4|8551.2|8549.7|8549.9|8548.5|160
1626985800000|2021-07-22 20:30:00|8551|8549.5|8551.2|8549.7|8551.5|8550|8550.6|8549.1|101
1626986100000|2021-07-22 20:35:00|8551.3|8549.8|8550.8|8549.3|8551.6|8550.1|8550.6|8549.1|153
1626986400000|2021-07-22 20:40:00|8550.6|8549.1|8550.4|8548.9|8550.9|8549.4|8549.8|8548.3|114
1626986700000|2021-07-22 20:45:00|8550.5|8549|8551.3|8549.8|8551.3|8549.8|8550.1|8548.6|158
1626987000000|2021-07-22 20:50:00|8551.1|8549.6|8550.6|8549.1|8552.3|8550.1|8549.3|8547.2|498
1626987300000|2021-07-22 20:55:00|8550.8|8548.5|8551.2|8546.1|8551.9|8549.6|8549.1|8546.1|475
1626987600000|2021-07-22 21:00:00|8551.1|8546.4|8556.4|8545.4|8558.1|8547.1|8549.7|8540.1|46
1626987900000|2021-07-22 21:05:00|8557|8546|8556.5|8545.5|8558.5|8547.5|8551.9|8540.9|124
1626988200000|2021-07-22 21:10:00|8556.6|8545.6|8556.6|8545.6|8557.3|8546.3|8554.9|8543.9|131
1626988500000|2021-07-22 21:15:00|8554.3|8543.3|8556.6|8545.6|8558|8547|8552|8541|137
1626988800000|2021-07-22 21:20:00|8556.5|8545.5|8557.4|8546.4|8560|8549|8552.7|8541.7|277
1626989100000|2021-07-22 21:25:00|8558.4|8547.4|8553.3|8542.3|8558.4|8547.4|8552.4|8541.4|169
1626989400000|2021-07-22 21:30:00|8553.9|8542.9|8555.2|8544.2|8556.4|8546|8551.6|8541.9|178
1626989700000|2021-07-22 21:35:00|8555.4|8544.4|8554.5|8543.5|8558.1|8547.1|8553.4|8542.4|280
1626990000000|2021-07-22 21:40:00|8554.1|8543.1|8554.7|8543.7|8557.3|8546.6|8553.3|8542.3|351
1626990300000|2021-07-22 21:45:00|8552.9|8542.7|8555.2|8544.2|8558|8548.1|8552.7|8542.7|669
1626990600000|2021-07-22 21:50:00|8555.3|8544.3|8556.7|8545.9|8557.6|8546.6|8553.7|8542.7|581
1626990900000|2021-07-22 21:55:00|8556.5|8545.8|8557.4|8546.4|8560.1|8549.1|8553.4|8542.6|332
1626991200000|2021-07-22 22:00:00|8557.5|8546.5|8554.2|8548.6|8559.6|8550.3|8553|8543|566
1626991500000|2021-07-22 22:05:00|8553.9|8548.4|8554.7|8549.8|8557.6|8551|8553.1|8543.9|314
1626991800000|2021-07-22 22:10:00|8554.6|8547.7|8553.4|8551|8558.3|8551.6|8552.9|8542.7|389
1626992100000|2021-07-22 22:15:00|8552.5|8550.6|8552.9|8551.4|8554|8552|8552.5|8549.8|415
1626992400000|2021-07-22 22:20:00|8553|8551.5|8554.8|8553.3|8555.7|8553.8|8552.4|8550.7|281
1626992700000|2021-07-22 22:25:00|8554.9|8553.4|8552.6|8551.1|8555|8553.5|8552.5|8550.6|180
1626993000000|2021-07-22 22:30:00|8552.5|8551|8552.1|8550.6|8553.3|8551.8|8551.4|8549.5|238
1626993300000|2021-07-22 22:35:00|8552.2|8550.7|8552.5|8551|8552.8|8551.2|8551.9|8550.2|151
1626993600000|2021-07-22 22:40:00|8552.6|8551.1|8551.9|8550.4|8552.9|8551.2|8551.3|8549.7|133
1626993900000|2021-07-22 22:45:00|8552|8550.5|8551.9|8550.4|8552.4|8550.9|8551.7|8550.2|99
1626994200000|2021-07-22 22:50:00|8551.7|8550.2|8551|8549.5|8552.6|8550.7|8550.9|8549.1|111
1626994500000|2021-07-22 22:55:00|8551.1|8549.6|8550.9|8549.4|8552.2|8550.3|8550.9|8549.1|132
1626994800000|2021-07-22 23:00:00|8550.8|8549.3|8551|8549.5|8551.9|8550.4|8550.6|8549.1|211
1626995100000|2021-07-22 23:05:00|8550.9|8549.4|8550.6|8549.1|8551.2|8549.7|8550.4|8548.9|103
1626995400000|2021-07-22 23:10:00|8550.7|8549.2|8550.6|8549.1|8550.9|8549.4|8550.2|8548.7|99
1626995700000|2021-07-22 23:15:00|8550.7|8549.2|8549.9|8548.4|8551|8549.5|8549.8|8548.3|88
1626996000000|2021-07-22 23:20:00|8550|8548.5|8549.9|8548.4|8550.1|8548.6|8549.6|8548.1|97
1626996300000|2021-07-22 23:25:00|8549.7|8548.2|8549.7|8548.2|8549.9|8548.5|8549.3|8548|60
1626996600000|2021-07-22 23:30:00|8549.6|8548.1|8549.9|8548.4|8550.6|8549.1|8549.4|8547.9|159
1626996900000|2021-07-22 23:35:00|8549.7|8548.2|8550|8548.5|8550.1|8548.6|8549.4|8548.1|80
1626997200000|2021-07-22 23:40:00|8549.9|8548.4|8548|8546.5|8550|8548.5|8547.7|8546.5|143
1626997500000|2021-07-22 23:45:00|8548.1|8546.6|8548.4|8546.9|8549|8547.5|8547.8|8546.5|117
1626997800000|2021-07-22 23:50:00|8548.3|8546.8|8548.4|8546.9|8548.7|8547.2|8548.3|8546.8|89
1626998100000|2021-07-22 23:55:00|8548.6|8547.1|8548.2|8546.7|8548.9|8547.4|8547.8|8546.3|143
1626998400000|2021-07-23 00:00:00|8548.3|8546.8|8550.8|8549.3|8550.9|8549.6|8547.9|8546.6|237
1626998700000|2021-07-23 00:05:00|8550.9|8549.4|8550.5|8549|8550.9|8549.4|8549.4|8548|143
1626999000000|2021-07-23 00:10:00|8550.4|8548.9|8550.5|8549|8551|8549.7|8549.9|8548.7|139
1626999300000|2021-07-23 00:15:00|8550.6|8549.1|8550.1|8548.6|8551.1|8549.9|8549.8|8548.6|206
1626999600000|2021-07-23 00:20:00|8550.2|8548.7|8549.3|8547.8|8550.5|8549.3|8548.9|8547.5|161
1626999900000|2021-07-23 00:25:00|8549.4|8547.9|8548.6|8547.1|8549.7|8548.4|8548.2|8547.1|260
1627000200000|2021-07-23 00:30:00|8548.7|8547.2|8550.3|8548.8|8550.5|8549.3|8548.5|8547.1|191
1627000500000|2021-07-23 00:35:00|8550.2|8548.7|8549.8|8548.3|8550.4|8549.1|8549.2|8548|156
1627000800000|2021-07-23 00:40:00|8549.7|8548.2|8550.9|8549.4|8550.9|8549.7|8549.1|8548|183
1627001100000|2021-07-23 00:45:00|8551|8549.5|8549.8|8548.3|8551|8549.7|8548.6|8547.4|221
1627001400000|2021-07-23 00:50:00|8549.9|8548.4|8551.3|8549.8|8551.4|8549.9|8549.4|8548.2|196
1627001700000|2021-07-23 00:55:00|8551.4|8549.9|8551.4|8549.9|8552.4|8551.2|8550.5|8549.2|287
1627002000000|2021-07-23 01:00:00|8551.5|8550|8552.6|8551.1|8552.9|8551.7|8551.2|8549.7|293
1627002300000|2021-07-23 01:05:00|8552.7|8551.2|8553.1|8551.6|8553.8|8552.5|8552.6|8551.1|220
1627002600000|2021-07-23 01:10:00|8553.2|8551.7|8553.6|8552.1|8553.6|8552.1|8552.4|8551.3|112
1627002900000|2021-07-23 01:15:00|8553.5|8552|8553.8|8552.3|8554.4|8553.1|8553.2|8551.8|229
1627003200000|2021-07-23 01:20:00|8553.9|8552.4|8553.7|8552.2|8554.9|8553.7|8553.3|8552.1|313
1627003500000|2021-07-23 01:25:00|8553.8|8552.3|8552.5|8551|8553.9|8552.7|8552.1|8550.9|197
1627003800000|2021-07-23 01:30:00|8552.2|8551.3|8552.6|8551.1|8553.4|8551.9|8551.9|8550.7|173
1627004100000|2021-07-23 01:35:00|8552.7|8551.2|8553.6|8552.1|8553.9|8552.8|8551.6|8550.3|246
1627004400000|2021-07-23 01:40:00|8553.4|8552.5|8555|8553.5|8555.4|8553.9|8553|8551.9|239
1627004700000|2021-07-23 01:45:00|8555.1|8553.6|8554.7|8553.2|8555.7|8554.5|8553.9|8552.4|226
1627005000000|2021-07-23 01:50:00|8554.4|8553.5|8555.2|8553.7|8555.5|8554|8553.9|8552.4|174
1627005300000|2021-07-23 01:55:00|8555.1|8553.6|8554.5|8553|8555.4|8554|8554|8552.8|158
1627005600000|2021-07-23 02:00:00|8554.6|8553.1|8554.1|8552.6|8555.3|8554|8554.1|8552.6|155
1627005900000|2021-07-23 02:05:00|8554.2|8552.7|8554.6|8553.1|8554.8|8553.6|8553.9|8552.4|146
1627006200000|2021-07-23 02:10:00|8554.5|8553|8554.4|8552.9|8555.7|8554.4|8554.2|8552.9|229
1627006500000|2021-07-23 02:15:00|8554.5|8553|8555.3|8553.8|8555.8|8554.6|8554.1|8552.7|196
1627006800000|2021-07-23 02:20:00|8555.2|8553.7|8556.5|8555|8556.7|8555.5|8555.2|8553.7|268
1627007100000|2021-07-23 02:25:00|8556.4|8554.9|8556.9|8555.4|8558.2|8557|8556.3|8554.9|219
1627007400000|2021-07-23 02:30:00|8557|8555.5|8556.2|8554.7|8558.2|8557.1|8556|8554.6|183
1627007700000|2021-07-23 02:35:00|8556.1|8554.6|8556.1|8554.6|8557.1|8555.9|8555.2|8553.9|204
1627008000000|2021-07-23 02:40:00|8556|8554.5|8555.9|8554.4|8556.8|8555.6|8555.4|8554.1|217
1627008300000|2021-07-23 02:45:00|8555.8|8554.3|8556|8554.5|8556.5|8555.1|8555.3|8554.1|150
1627008600000|2021-07-23 02:50:00|8556.1|8554.6|8555.1|8553.6|8556.2|8555|8554.6|8553.5|206
1627008900000|2021-07-23 02:55:00|8554.8|8553.9|8555.3|8553.8|8556|8554.6|8554.6|8553.3|278
1627009200000|2021-07-23 03:00:00|8554.9|8554|8554.8|8553.9|8556|8554.7|8554.8|8553.6|250
1627009500000|2021-07-23 03:05:00|8555.2|8553.7|8556.1|8554.6|8556.3|8555|8554.4|8553.3|163
1627009800000|2021-07-23 03:10:00|8556|8554.5|8555.4|8553.9|8556.3|8554.8|8554.4|8553.2|309
1627010100000|2021-07-23 03:15:00|8555.3|8553.8|8554.8|8553.3|8555.5|8554|8554.2|8552.9|240
1627010400000|2021-07-23 03:20:00|8554.9|8553.4|8554.7|8553.2|8555|8553.7|8553.6|8552.4|234
1627010700000|2021-07-23 03:25:00|8554.5|8553|8554.2|8552.7|8555|8553.8|8553.8|8552.5|169
1627011000000|2021-07-23 03:30:00|8554.1|8552.6|8553.1|8551.6|8554.3|8552.8|8552.8|8551.5|150
1627011300000|2021-07-23 03:35:00|8553|8551.5|8553.3|8551.8|8553.5|8552.2|8552.7|8551.5|106
1627011600000|2021-07-23 03:40:00|8553.2|8551.7|8553.3|8551.8|8553.4|8552.1|8552.4|8551.2|176
1627011900000|2021-07-23 03:45:00|8553.4|8551.9|8554|8552.5|8554.1|8552.6|8552.9|8551.6|135
1627012200000|2021-07-23 03:50:00|8554.1|8552.6|8554.3|8553.4|8554.9|8553.7|8553.7|8552.4|194
1627012500000|2021-07-23 03:55:00|8554.5|8553.6|8553.7|8552.2|8554.8|8553.8|8553.5|8552.1|245
1627012800000|2021-07-23 04:00:00|8553.8|8552.3|8554.3|8552.8|8554.5|8553.4|8553.6|8552.3|195
1627013100000|2021-07-23 04:05:00|8554.2|8552.7|8555.4|8553.9|8555.5|8554.3|8554.1|8552.6|207
1627013400000|2021-07-23 04:10:00|8555.3|8553.8|8553.6|8552.7|8555.4|8554.1|8553.5|8552.3|220
1627013700000|2021-07-23 04:15:00|8553.7|8552.8|8554.8|8553.9|8555.1|8553.9|8553.3|8552|444
1627014000000|2021-07-23 04:20:00|8554.7|8553.8|8554.8|8553.3|8555.3|8553.9|8553.8|8552.4|257
1627014300000|2021-07-23 04:25:00|8554.7|8553.2|8554.9|8553.4|8555.1|8553.8|8554.4|8552.9|209
1627014600000|2021-07-23 04:30:00|8555|8553.5|8554|8552.5|8555|8553.5|8553.6|8552.5|147
1627014900000|2021-07-23 04:35:00|8553.9|8552.4|8553.7|8552.2|8553.9|8552.7|8553.2|8552|72
1627015200000|2021-07-23 04:40:00|8553.6|8552.1|8553.8|8552.3|8554.2|8552.8|8553.4|8552.1|181
1627015500000|2021-07-23 04:45:00|8553.5|8552.6|8554.5|8553|8554.6|8553.3|8553.5|8552.4|187
1627015800000|2021-07-23 04:50:00|8554.4|8552.9|8554.7|8553.2|8555|8553.5|8554.4|8552.9|88
1627016100000|2021-07-23 04:55:00|8554.6|8553.1|8554|8553.1|8554.9|8553.5|8553.9|8552.7|135
1627016400000|2021-07-23 05:00:00|8554.2|8552.7|8554.2|8553.3|8555.5|8554.2|8553.8|8552.6|166
1627016700000|2021-07-23 05:05:00|8554.1|8553.2|8553.7|8552.8|8554.5|8553.4|8553.6|8552.5|132
1627017000000|2021-07-23 05:10:00|8553.8|8552.9|8552.9|8551.4|8553.8|8552.9|8551.5|8550.3|193
1627017300000|2021-07-23 05:15:00|8553|8551.5|8553.2|8551.7|8553.2|8552|8552.4|8551.2|81
1627017600000|2021-07-23 05:20:00|8553.1|8551.6|8553|8551.5|8553.5|8552.1|8552.6|8551.2|118
1627017900000|2021-07-23 05:25:00|8553.1|8551.6|8552.7|8551.2|8553.6|8552.1|8552.6|8551.1|79
1627018200000|2021-07-23 05:30:00|8552.6|8551.1|8551.7|8550.2|8554.3|8552.8|8551.3|8550.1|211
1627018500000|2021-07-23 05:35:00|8551.8|8550.3|8550.5|8549|8551.8|8550.6|8550.2|8548.9|124
1627018800000|2021-07-23 05:40:00|8550.6|8549.1|8551.2|8549.7|8551.8|8550.5|8550.5|8549|130
1627019100000|2021-07-23 05:45:00|8551.1|8549.6|8550.5|8549|8551.2|8549.8|8550.3|8549|116
1627019400000|2021-07-23 05:50:00|8550.4|8548.9|8551.1|8550.2|8551.5|8550.3|8549.5|8548.2|159
1627019700000|2021-07-23 05:55:00|8551.2|8550.3|8554.1|8547.8|8559|8551.1|8549.3|8542.4|401
1627020000000|2021-07-23 06:00:00|8559|8548|8553.9|8553|8561.1|8553.7|8549.8|8546.1|536
1627020300000|2021-07-23 06:05:00|8554|8553.1|8553.5|8552.6|8554.3|8553.1|8551.1|8549.9|423
1627020600000|2021-07-23 06:10:00|8553.6|8552.7|8555.9|8555|8556.3|8555.2|8553.6|8552.4|325
1627020900000|2021-07-23 06:15:00|8556|8555.1|8556.8|8555.3|8557.8|8556.7|8555.7|8554.6|312
1627021200000|2021-07-23 06:20:00|8557|8555.5|8558.9|8557.4|8558.9|8557.6|8556|8554.8|279
1627021500000|2021-07-23 06:25:00|8558.8|8557.3|8558.9|8557.4|8559.7|8558.5|8558.2|8557|252
1627021800000|2021-07-23 06:30:00|8558.8|8557.3|8557.1|8556.2|8559.6|8558.5|8556.9|8555.8|284
1627022100000|2021-07-23 06:35:00|8557.4|8555.9|8559.8|8558.3|8560.5|8559.4|8556.9|8555.6|373
1627022400000|2021-07-23 06:40:00|8559.5|8558.6|8559.3|8557.8|8560.7|8559.5|8558.9|8557.6|274
1627022700000|2021-07-23 06:45:00|8559.1|8558.2|8559.5|8558.6|8559.9|8558.7|8558.5|8557.3|343
1627023000000|2021-07-23 06:50:00|8559.8|8558.3|8558.3|8557.4|8560.7|8559.6|8558.2|8557.1|315
1627023300000|2021-07-23 06:55:00|8558.8|8557.3|8563|8562.1|8563.5|8562.1|8558.6|8557.3|469
1627023600000|2021-07-23 07:00:00|8562.9|8561.4|8558.9|8558|8563.8|8562.6|8558.9|8557.6|642
1627023900000|2021-07-23 07:05:00|8559.2|8557.7|8560.3|8558.8|8561.1|8559.6|8557.2|8555.8|523
1627024200000|2021-07-23 07:10:00|8560.2|8558.7|8563.4|8561.9|8564.6|8562.4|8559.3|8557.8|582
1627024500000|2021-07-23 07:15:00|8563.1|8561.6|8564.9|8563.4|8565|8563.6|8562|8560.5|564
1627024800000|2021-07-23 07:20:00|8564.7|8563.8|8565.4|8563.9|8568|8566.8|8564|8562.6|661
1627025100000|2021-07-23 07:25:00|8565.3|8563.8|8566.9|8562.3|8568.8|8567.5|8564.7|8560.8|588
1627025400000|2021-07-23 07:30:00|8567.6|8562.8|8566|8564.5|8570.8|8567.3|8564.8|8562.8|719
1627025700000|2021-07-23 07:35:00|8566.1|8564.6|8568.1|8566.6|8568.2|8567.1|8565.7|8564.4|541
1627026000000|2021-07-23 07:40:00|8568|8566.5|8567.5|8566|8569.7|8568.5|8566.7|8565.2|454
1627026300000|2021-07-23 07:45:00|8567.4|8565.9|8570.8|8569.3|8571.5|8570|8566.9|8565.7|560
1627026600000|2021-07-23 07:50:00|8570.7|8569.2|8572.8|8571.3|8573.9|8572.8|8569.4|8568.2|638
1627026900000|2021-07-23 07:55:00|8572.9|8571.4|8571.2|8567|8573.6|8572.6|8570.2|8564.7|512
1627027200000|2021-07-23 08:00:00|8570|8568.5|8572.4|8570.9|8574|8572.5|8569.3|8568.1|593
1627027500000|2021-07-23 08:05:00|8572.3|8570.8|8574.6|8573.1|8574.7|8573.5|8569.1|8567.8|595
1627027800000|2021-07-23 08:10:00|8574.3|8573.4|8574.7|8573.8|8576.4|8575.2|8572.9|8571.6|515
1627028100000|2021-07-23 08:15:00|8574.8|8573.9|8575.1|8573.6|8575.8|8574.7|8574.1|8573|440
1627028400000|2021-07-23 08:20:00|8575.2|8573.7|8582.1|8580.6|8582.5|8581.4|8575|8573.7|565
1627028700000|2021-07-23 08:25:00|8582.2|8580.7|8577.5|8576|8582.3|8580.8|8575|8573.8|543
1627029000000|2021-07-23 08:30:00|8578.8|8576.5|8581.6|8580.1|8584.7|8583.2|8578.8|8576.5|772
1627029300000|2021-07-23 08:35:00|8581.5|8580|8582|8581.1|8585.3|8583.9|8581.1|8579.7|598
1627029600000|2021-07-23 08:40:00|8582.1|8581.2|8581.8|8580.3|8584.3|8583|8581.3|8580|481
1627029900000|2021-07-23 08:45:00|8581.9|8580.4|8579.1|8578.2|8581.9|8580.4|8578.5|8577.2|445
1627030200000|2021-07-23 08:50:00|8579.5|8578|8576.1|8575.2|8581.6|8580.1|8574.7|8573.2|470
1627030500000|2021-07-23 08:55:00|8576.3|8574.8|8575.6|8574.1|8580|8578.5|8575.6|8574.1|486
1627030800000|2021-07-23 09:00:00|8575.7|8574.2|8575.4|8573.9|8576.9|8575.7|8573.9|8572.8|499
1627031100000|2021-07-23 09:05:00|8575.3|8573.8|8574.2|8572.7|8576.1|8574.8|8573.3|8572.1|339
1627031400000|2021-07-23 09:10:00|8574.1|8572.6|8569.9|8568.4|8574.1|8572.8|8568.1|8566.8|554
1627031700000|2021-07-23 09:15:00|8569.8|8568.3|8569.3|8567.8|8570.3|8568.8|8567.9|8566.4|356
1627032000000|2021-07-23 09:20:00|8569.4|8567.9|8567.9|8566.4|8570.8|8569.6|8567.3|8566.2|366
1627032300000|2021-07-23 09:25:00|8568|8566.5|8569.5|8568|8572.6|8571.3|8567.6|8566.1|532
1627032600000|2021-07-23 09:30:00|8569.6|8568.1|8570.1|8568.6|8570.7|8569.6|8568.3|8567.1|391
1627032900000|2021-07-23 09:35:00|8570.3|8568.8|8566.7|8565.2|8570.3|8569.1|8566.3|8565.1|397
1627033200000|2021-07-23 09:40:00|8566.5|8565|8568.3|8566.8|8568.9|8567.6|8565.4|8564.2|338
1627033500000|2021-07-23 09:45:00|8568.2|8566.7|8568.3|8566.8|8571.9|8570.9|8567.1|8565.8|511
1627033800000|2021-07-23 09:50:00|8568.2|8566.7|8567.1|8565.6|8568.3|8567.1|8565|8563.7|426
1627034100000|2021-07-23 09:55:00|8567.2|8565.7|8569.1|8567.6|8569.2|8567.7|8563.1|8561.9|335
1627034400000|2021-07-23 10:00:00|8569|8567.5|8568.6|8567.7|8569.1|8568.1|8565.2|8564|370
1627034700000|2021-07-23 10:05:00|8568.7|8567.8|8566.7|8565.2|8569|8567.8|8566.5|8565.2|275
1627035000000|2021-07-23 10:10:00|8566.8|8565.3|8567.9|8567|8569.2|8567.9|8564.2|8562.8|421
1627035300000|2021-07-23 10:15:00|8567.8|8566.9|8569.7|8568.2|8569.7|8568.4|8566.7|8565.5|431
1627035600000|2021-07-23 10:20:00|8569.6|8568.1|8568.5|8567.6|8571.3|8569.9|8568.2|8567.1|358
1627035900000|2021-07-23 10:25:00|8568.4|8567.5|8568.4|8566.9|8569.1|8567.8|8567.1|8565.9|319
1627036200000|2021-07-23 10:30:00|8568.5|8567|8569.4|8567.9|8569.8|8568.5|8566.7|8565.5|336
1627036500000|2021-07-23 10:35:00|8569.5|8568|8569|8568.1|8570.5|8569.4|8567.3|8566.3|383
1627036800000|2021-07-23 10:40:00|8569.1|8568.2|8566|8564.5|8569.5|8568.6|8565.6|8564.1|407
1627037100000|2021-07-23 10:45:00|8565.9|8564.4|8565.9|8564.4|8567|8565.7|8564.6|8563.4|390
1627037400000|2021-07-23 10:50:00|8566|8564.5|8565.9|8564.4|8566.4|8565.1|8563.9|8562.7|350
1627037700000|2021-07-23 10:55:00|8566|8564.5|8565|8563.5|8566.8|8565.6|8563.9|8562.4|437
1627038000000|2021-07-23 11:00:00|8564.8|8563.9|8567.6|8566.1|8567.9|8566.7|8563.8|8562.4|549
1627038300000|2021-07-23 11:05:00|8567.5|8566|8571.2|8569.7|8572.8|8571.4|8567.5|8566|442
1627038600000|2021-07-23 11:10:00|8571.1|8569.6|8569.9|8568.4|8571.8|8570.6|8569.6|8568.2|362
1627038900000|2021-07-23 11:15:00|8569.8|8568.3|8570.8|8569.3|8571.5|8570.2|8569.4|8568.2|298
1627039200000|2021-07-23 11:20:00|8570.9|8569.4|8570.9|8569.4|8571.2|8570|8569.4|8567.9|325
1627039500000|2021-07-23 11:25:00|8571|8569.5|8571.6|8570.1|8572.6|8571.3|8570.8|8569.4|412
1627039800000|2021-07-23 11:30:00|8571.7|8570.2|8568.4|8566.9|8571.9|8570.4|8567.3|8565.8|489
1627040100000|2021-07-23 11:35:00|8568.5|8567|8566.1|8564.6|8568.6|8567.4|8564.8|8563.6|410
1627040400000|2021-07-23 11:40:00|8566.2|8564.7|8568.7|8567.2|8569|8567.6|8565.6|8564.3|397
1627040700000|2021-07-23 11:45:00|8568.6|8567.1|8568.2|8566.7|8568.9|8567.7|8567.3|8566|368
1627041000000|2021-07-23 11:50:00|8568|8566.5|8566.6|8565.1|8569.9|8568.7|8566.3|8565.1|422
1627041300000|2021-07-23 11:55:00|8566.5|8565|8563.5|8562.6|8566.5|8565.3|8562.6|8561.3|479
1627041600000|2021-07-23 12:00:00|8563.8|8562.3|8558.9|8557.4|8565.2|8564|8557.4|8556.3|588
1627041900000|2021-07-23 12:05:00|8559|8557.5|8554.6|8553.7|8559|8557.5|8552.2|8551.3|577
1627042200000|2021-07-23 12:10:00|8554.4|8553.5|8555|8554.1|8556|8554.8|8553.5|8552.5|333
1627042500000|2021-07-23 12:15:00|8554.9|8553.4|8556.7|8555.2|8558|8557|8554.6|8553.4|428
1627042800000|2021-07-23 12:20:00|8556.2|8555.3|8555.4|8554.5|8558|8556.7|8554.9|8553.6|427
1627043100000|2021-07-23 12:25:00|8555.3|8554.4|8554.5|8553.6|8556.3|8555.1|8554|8552.8|499
1627043400000|2021-07-23 12:30:00|8554.8|8553.3|8558.2|8556.7|8558.2|8557.2|8553.9|8552.8|487
1627043700000|2021-07-23 12:35:00|8558|8557.1|8559.2|8557.7|8559.4|8558.2|8557.9|8556.6|367
1627044000000|2021-07-23 12:40:00|8559.3|8557.8|8558.9|8557.4|8560|8559|8557.4|8556|562
1627044300000|2021-07-23 12:45:00|8559|8557.5|8557.4|8555.9|8559.4|8558.2|8557|8555.8|338
1627044600000|2021-07-23 12:50:00|8557.3|8555.8|8558.1|8557.2|8558.9|8557.8|8557.2|8555.8|377
1627044900000|2021-07-23 12:55:00|8558|8557.1|8557|8555.5|8559.2|8557.7|8555.9|8554.7|481
1627045200000|2021-07-23 13:00:00|8557.1|8555.6|8554.3|8553.4|8557.3|8556.2|8554.1|8553|517
1627045500000|2021-07-23 13:05:00|8554.6|8553.1|8554.2|8552.7|8555.2|8554|8552.4|8551.4|357
1627045800000|2021-07-23 13:10:00|8554.3|8552.8|8554.8|8553.9|8555|8553.9|8552.6|8551.5|311
1627046100000|2021-07-23 13:15:00|8554.9|8554|8553.1|8551.6|8555.4|8554.2|8550.4|8549.1|403
1627046400000|2021-07-23 13:20:00|8552.9|8552|8553.9|8552.4|8554.7|8553.2|8551.9|8550.7|417
1627046700000|2021-07-23 13:25:00|8553.8|8552.3|8550.5|8549.6|8554.9|8553.7|8550.5|8549.3|513
1627047000000|2021-07-23 13:30:00|8550.6|8549.7|8551.8|8550.3|8552.3|8551.1|8550.3|8549|729
1627047300000|2021-07-23 13:35:00|8551.5|8550.6|8551.6|8550.7|8552.4|8551.2|8550.2|8549.2|597
1627047600000|2021-07-23 13:40:00|8551.9|8550.4|8551.7|8550.2|8553.4|8552.1|8550|8548.8|642
1627047900000|2021-07-23 13:45:00|8551.8|8550.3|8552.4|8551.5|8553.1|8551.6|8550.6|8549.5|610
1627048200000|2021-07-23 13:50:00|8552.9|8551.4|8555.7|8554.2|8556|8554.9|8551.9|8550.5|604
1627048500000|2021-07-23 13:55:00|8555.8|8554.3|8556.4|8554.9|8556.7|8555.5|8553.8|8552.5|583
1627048800000|2021-07-23 14:00:00|8556.5|8555|8553.3|8552.4|8556.6|8555.1|8553.2|8552.2|496
1627049100000|2021-07-23 14:05:00|8553.2|8552.3|8553.4|8552.5|8554.8|8553.6|8553|8551.9|390
1627049400000|2021-07-23 14:10:00|8553.5|8552.6|8553.5|8552|8554.8|8553.7|8553.1|8551.8|455
1627049700000|2021-07-23 14:15:00|8553.4|8551.9|8554.5|8553|8555.5|8554.5|8552.2|8550.7|502
1627050000000|2021-07-23 14:20:00|8554.2|8553.3|8555.6|8554.1|8556|8555.1|8554|8552.8|520
1627050300000|2021-07-23 14:25:00|8555.5|8554|8555.3|8554.4|8556.3|8555.2|8552.9|8551.7|551
1627050600000|2021-07-23 14:30:00|8555.2|8554.3|8554.4|8552.9|8555.9|8554.7|8553|8551.9|563
1627050900000|2021-07-23 14:35:00|8554.3|8552.8|8554.2|8552.7|8555.2|8554|8553.3|8552|546
1627051200000|2021-07-23 14:40:00|8554|8553.1|8552.8|8551.9|8554.4|8553.1|8550.4|8549.2|576
1627051500000|2021-07-23 14:45:00|8552.7|8551.8|8554.4|8553.5|8555.1|8554.1|8552.4|8551.2|756
1627051800000|2021-07-23 14:50:00|8554.5|8553.6|8558.2|8556.7|8558.5|8557.3|8551.9|8550.7|595
1627052100000|2021-07-23 14:55:00|8558.1|8556.6|8554.1|8553.2|8558.3|8557|8553.3|8552.4|537
1627052400000|2021-07-23 15:00:00|8554.2|8553.3|8550.9|8550|8555.4|8554.3|8550.6|8549.7|628
1627052700000|2021-07-23 15:05:00|8550.8|8549.9|8550.4|8549.5|8551.8|8550.9|8549.9|8549|359
1627053000000|2021-07-23 15:10:00|8550.3|8549.4|8549.2|8547.7|8552.3|8551.1|8548.4|8547.2|382
1627053300000|2021-07-23 15:15:00|8548.9|8548|8551.9|8551|8552.7|8551.5|8548.4|8547.5|348
1627053600000|2021-07-23 15:20:00|8552|8551.1|8553.2|8552.3|8554.1|8553.1|8551.3|8550|307
1627053900000|2021-07-23 15:25:00|8553.3|8552.4|8551.9|8551|8553.5|8552.5|8550.4|8549.5|370
1627054200000|2021-07-23 15:30:00|8551.8|8550.9|8551.1|8550.2|8552.1|8551.1|8549.3|8548.4|404
1627054500000|2021-07-23 15:35:00|8551.2|8550.3|8550.8|8549.9|8553|8551.8|8549.7|8548.5|338
1627054800000|2021-07-23 15:40:00|8550.9|8550|8549.9|8549|8551.9|8550.7|8549.3|8548|342
1627055100000|2021-07-23 15:45:00|8549.8|8548.9|8549.6|8548.7|8550.8|8549.8|8549.5|8548.3|338
1627055400000|2021-07-23 15:50:00|8549.4|8548.5|8551.4|8549.9|8551.6|8550.4|8549.3|8548.2|330
1627055700000|2021-07-23 15:55:00|8551.6|8550.1|8553.8|8552.3|8554|8552.5|8548.9|8547.8|456
1627056000000|2021-07-23 16:00:00|8553.9|8552.4|8555.1|8554.2|8555.4|8554.2|8553.7|8552.2|368
1627056300000|2021-07-23 16:05:00|8555|8554.1|8554.5|8553.6|8555.4|8554.3|8553.5|8552.4|273
1627056600000|2021-07-23 16:10:00|8554.6|8553.7|8555|8554.1|8556|8554.7|8554.4|8553.5|230
1627056900000|2021-07-23 16:15:00|8555.4|8553.9|8555.5|8554|8556.3|8555|8554.2|8553.2|292
1627057200000|2021-07-23 16:20:00|8555.6|8554.1|8555.4|8554.5|8555.7|8554.8|8554.7|8553.5|217
1627057500000|2021-07-23 16:25:00|8555.3|8554.4|8555.5|8554.6|8557.1|8556.1|8555.3|8554.2|260
1627057800000|2021-07-23 16:30:00|8555.3|8554.4|8554|8552.5|8555.7|8554.4|8553.6|8552.5|298
1627058100000|2021-07-23 16:35:00|8553.8|8552.9|8554.1|8552.6|8554.4|8553.2|8552.3|8551.2|239
1627058400000|2021-07-23 16:40:00|8554.2|8552.7|8552.7|8551.8|8554.2|8553|8552.6|8551.5|215
1627058700000|2021-07-23 16:45:00|8552.5|8551.6|8553|8552.1|8553.5|8552.4|8551.6|8550.2|312
1627059000000|2021-07-23 16:50:00|8552.9|8552|8554.2|8552.7|8554.2|8553.1|8552|8550.9|287
1627059300000|2021-07-23 16:55:00|8554.3|8552.8|8553.8|8552.9|8554.6|8553.7|8552.6|8551.5|348
1627059600000|2021-07-23 17:00:00|8553.9|8553|8555.6|8554.7|8556.4|8555.3|8553.9|8552.8|279
1627059900000|2021-07-23 17:05:00|8555.5|8554.6|8554.9|8554|8556.2|8555|8554.8|8553.7|178
1627060200000|2021-07-23 17:10:00|8554.8|8553.9|8555.4|8553.9|8555.8|8554.7|8554.7|8553.5|224
1627060500000|2021-07-23 17:15:00|8555.5|8554|8556.5|8555.6|8556.8|8555.6|8555.1|8553.9|184
1627060800000|2021-07-23 17:20:00|8556.4|8555.5|8556.1|8554.6|8557|8556.1|8555.8|8554.6|181
1627061100000|2021-07-23 17:25:00|8556.2|8554.7|8556.1|8555.2|8556.9|8555.7|8555.6|8554.6|188
1627061400000|2021-07-23 17:30:00|8556.2|8555.3|8553.8|8552.9|8556.3|8555.3|8553.3|8552.2|220
1627061700000|2021-07-23 17:35:00|8553.7|8552.8|8555.4|8554.5|8555.8|8554.9|8553.7|8552.8|184
1627062000000|2021-07-23 17:40:00|8555.3|8554.4|8555.3|8554.4|8556|8554.9|8555.2|8554|135
1627062300000|2021-07-23 17:45:00|8555.4|8554.5|8554.1|8553.2|8556|8554.9|8554|8552.8|145
1627062600000|2021-07-23 17:50:00|8554.2|8553.3|8554.8|8553.9|8555.5|8554.4|8554.1|8552.9|145
1627062900000|2021-07-23 17:55:00|8554.9|8554|8554.9|8553.4|8555.4|8554.2|8554|8552.8|228
1627063200000|2021-07-23 18:00:00|8555|8553.5|8556.3|8555.4|8557|8555.7|8554.3|8553.1|252
1627063500000|2021-07-23 18:05:00|8556.4|8555.5|8556.4|8555.5|8557.5|8556.5|8556.3|8555.2|148
1627063800000|2021-07-23 18:10:00|8556.5|8555.6|8556.7|8555.8|8557|8556|8556.4|8555.2|123
1627064100000|2021-07-23 18:15:00|8556.8|8555.9|8557|8556.1|8557.3|8556.3|8556.5|8555.2|129
1627064400000|2021-07-23 18:20:00|8557.1|8556.2|8557.6|8556.7|8557.6|8556.7|8556.6|8555.4|145
1627064700000|2021-07-23 18:25:00|8557.5|8556.6|8557.1|8555.6|8557.7|8556.8|8556.5|8555.5|113
1627065000000|2021-07-23 18:30:00|8557|8555.5|8557.5|8556.6|8557.9|8556.7|8556.6|8555.4|135
1627065300000|2021-07-23 18:35:00|8557.6|8556.7|8557.5|8556.6|8558.1|8556.9|8557.3|8556.1|111
1627065600000|2021-07-23 18:40:00|8557.6|8556.7|8557.9|8557|8558.2|8557.1|8557.5|8556.3|98
1627065900000|2021-07-23 18:45:00|8557.8|8556.9|8557.5|8556.6|8558.2|8557.3|8557.4|8556.3|154
1627066200000|2021-07-23 18:50:00|8557.4|8556.5|8559|8558.1|8559|8558.1|8557.4|8556.5|119
1627066500000|2021-07-23 18:55:00|8558.8|8557.9|8559.3|8558.4|8560.6|8559.3|8558.7|8557.6|250
1627066800000|2021-07-23 19:00:00|8559.2|8558.3|8559.4|8558.5|8559.9|8559|8559|8557.8|200
1627067100000|2021-07-23 19:05:00|8559.5|8558.6|8561.9|8561|8562.3|8561.1|8559.5|8558.6|149
1627067400000|2021-07-23 19:10:00|8561.8|8560.9|8561.3|8560.4|8562.4|8561.2|8561|8560|187
1627067700000|2021-07-23 19:15:00|8561.7|8560.2|8562.3|8561.4|8563|8561.9|8561.1|8560.2|169
1627068000000|2021-07-23 19:20:00|8562.2|8561.3|8562.8|8561.9|8563.1|8561.9|8561.8|8560.6|125
1627068300000|2021-07-23 19:25:00|8562.7|8561.8|8563.4|8562.5|8563.9|8562.7|8562.7|8561.7|186
1627068600000|2021-07-23 19:30:00|8563.5|8562.6|8563.6|8562.7|8564.2|8562.9|8562.6|8561.5|191
1627068900000|2021-07-23 19:35:00|8563.5|8562.6|8562.1|8561.2|8563.6|8562.7|8561.7|8560.6|141
1627069200000|2021-07-23 19:40:00|8562.2|8561.3|8562|8561.1|8562.9|8561.6|8561.6|8560.4|98
1627069500000|2021-07-23 19:45:00|8561.9|8561|8561.8|8560.9|8562.4|8561.5|8561.4|8560.4|116
1627069800000|2021-07-23 19:50:00|8561.7|8560.8|8561.3|8560.4|8562.1|8561.1|8561.2|8560.3|140
1627070100000|2021-07-23 19:55:00|8561.4|8560.5|8562.5|8561|8563|8561.7|8561.3|8560.2|270
1627070400000|2021-07-23 20:00:00|8562.1|8561.2|8562|8560.5|8562.7|8561.4|8561.5|8560|246
1627070700000|2021-07-23 20:05:00|8561.7|8560.8|8563.3|8561.8|8563.6|8562.1|8561.7|8560.3|162
1627071000000|2021-07-23 20:10:00|8563.2|8561.7|8564.1|8562.6|8564.3|8562.8|8562.9|8561.4|222
1627071300000|2021-07-23 20:15:00|8564|8562.5|8563.7|8562.2|8564.4|8562.9|8563.6|8562.1|144
1627071600000|2021-07-23 20:20:00|8563.8|8562.3|8563.7|8562.2|8564.4|8563.1|8563.1|8561.8|240
1627071900000|2021-07-23 20:25:00|8563.6|8562.1|8563.4|8561.9|8563.9|8562.4|8562.9|8561.5|159
1627072200000|2021-07-23 20:30:00|8563.5|8562|8564|8562.5|8564.2|8562.7|8563.2|8561.7|152
1627072500000|2021-07-23 20:35:00|8564.1|8562.6|8564.4|8562.9|8565|8563.5|8563.9|8562.4|179
1627072800000|2021-07-23 20:40:00|8564.3|8562.8|8562.7|8561.2|8565.1|8563.6|8562.7|8561.2|281
1627073100000|2021-07-23 20:45:00|8562.8|8561.3|8561.3|8559.8|8566.8|8563.1|8560.6|8558.3|329
1627073400000|2021-07-23 20:50:00|8561.1|8559.6|8562.4|8560.9|8562.6|8561.1|8560.6|8559.1|362
1627073700000|2021-07-23 20:55:00|8562.3|8560.8|8564|8562.5|8574|8563|8561.8|8553.8|430
1627243200000|2021-07-25 20:00:00|8557.9|8539|8566.5|8545.5|8566.6|8545.6|8557.4|8536.4|12
1627243500000|2021-07-25 20:05:00|8559.5|8538.5|8566.5|8545.5|8566.5|8545.5|8559.5|8538.5|2
1627244100000|2021-07-25 20:15:00|8566.4|8545.4|8559.5|8538.5|8566.6|8545.6|8559.5|8538.5|5
1627244400000|2021-07-25 20:20:00|8559.9|8538.9|8566.2|8545.2|8566.6|8545.6|8559.6|8538.6|8
1627244700000|2021-07-25 20:25:00|8566.4|8545.4|8566.6|8545.6|8567.1|8546.1|8557.7|8536.7|16
1627245000000|2021-07-25 20:30:00|8566.9|8545.9|8556.5|8535.5|8566.9|8545.9|8556.5|8535.5|2
1627245300000|2021-07-25 20:35:00|8559.5|8538.5|8567.1|8546.1|8567.1|8546.1|8556.5|8535.5|3
1627245600000|2021-07-25 20:40:00|8556.5|8535.5|8557.5|8536.5|8558.4|8537.4|8556.5|8535.5|5
1627245900000|2021-07-25 20:45:00|8566.7|8545.7|8566|8545|8566.9|8545.9|8557.5|8536.5|9
1627246200000|2021-07-25 20:50:00|8557.2|8536.2|8566|8545|8566|8545|8557.2|8536.2|2
1627246500000|2021-07-25 20:55:00|8557.2|8536.2|8561.5|8540.5|8566|8545|8557.2|8536.2|4
1627246800000|2021-07-25 21:00:00|8563.5|8542.5|8561.1|8543.7|8571.1|8550.1|8558|8541|77
1627247100000|2021-07-25 21:05:00|8560.8|8542.7|8563.2|8546.4|8571.1|8551.8|8556.9|8540.6|192
1627247400000|2021-07-25 21:10:00|8563.4|8546.1|8566.4|8545.4|8568.4|8549|8562.3|8542.6|56
1627247700000|2021-07-25 21:15:00|8566.5|8545.5|8568.2|8547.2|8571|8550|8561.4|8542.7|64
1627248000000|2021-07-25 21:20:00|8568|8547|8559.5|8548.9|8568.7|8552.7|8557.8|8543.4|268
1627248300000|2021-07-25 21:25:00|8564.1|8549|8563.2|8547.3|8565.7|8551.2|8558.9|8546.4|170
1627248600000|2021-07-25 21:30:00|8563.5|8547.5|8564.8|8554.7|8570.1|8555.7|8558.8|8544.4|511
1627248900000|2021-07-25 21:35:00|8565.2|8555.3|8565|8554|8569|8555.4|8563.5|8549.5|246
1627249200000|2021-07-25 21:40:00|8564.9|8553.9|8563|8552|8565.7|8554.7|8562.6|8551.6|283
1627249500000|2021-07-25 21:45:00|8563.1|8552.1|8562|8551|8563.3|8552.3|8560.1|8549.1|262
1627249800000|2021-07-25 21:50:00|8562.6|8551.6|8562.1|8551.1|8563.9|8552.9|8561.3|8550.6|194
1627250100000|2021-07-25 21:55:00|8562.3|8551.3|8564.1|8553.1|8565.1|8554.1|8562|8551|228
1627250400000|2021-07-25 22:00:00|8563.1|8552.1|8559.8|8555.4|8565.2|8557.5|8558.3|8550.6|699
1627250700000|2021-07-25 22:05:00|8559.4|8555.3|8557|8553.9|8559.6|8556.3|8556.5|8553.4|560
1627251000000|2021-07-25 22:10:00|8557.1|8554|8557.2|8554.2|8558|8555.1|8556|8553.5|298
1627251300000|2021-07-25 22:15:00|8557.3|8554.4|8557.5|8554.9|8558|8555.9|8556.2|8553.5|404
1627251600000|2021-07-25 22:20:00|8557.9|8554.7|8556.1|8553.3|8558.6|8555.5|8554.4|8552.4|409
1627251900000|2021-07-25 22:25:00|8556.3|8553.1|8556.2|8553.7|8556.7|8554.2|8555.1|8552.9|255
1627252200000|2021-07-25 22:30:00|8556.4|8553.6|8557.4|8555|8558.7|8555.9|8555.9|8553.5|388
1627252500000|2021-07-25 22:35:00|8557.7|8554.9|8557.6|8555.2|8558.1|8555.8|8556.8|8554.6|268
1627252800000|2021-07-25 22:40:00|8557.5|8554.9|8557.4|8555.1|8558.1|8555.7|8556.6|8554.2|245
1627253100000|2021-07-25 22:45:00|8557|8555|8557.6|8555.1|8558.4|8555.8|8556.9|8554.5|180
1627253400000|2021-07-25 22:50:00|8557.7|8555|8557.9|8555.6|8558.8|8556.3|8557|8554.8|222
1627253700000|2021-07-25 22:55:00|8558.1|8555.8|8558.2|8555.7|8559.1|8556.3|8557.2|8554.3|274
1627254000000|2021-07-25 23:00:00|8558.1|8555.8|8558.3|8556.8|8559.1|8557.6|8557.2|8555.7|138
1627254300000|2021-07-25 23:05:00|8558.2|8556.7|8558.7|8557.2|8559.3|8557.3|8557.7|8556.2|84
1627254600000|2021-07-25 23:10:00|8558.4|8556.9|8557.2|8555.7|8558.6|8557.1|8556.7|8555.2|116
1627254900000|2021-07-25 23:15:00|8557.1|8555.6|8557.5|8556|8557.8|8556.3|8557.1|8555.6|88
1627255200000|2021-07-25 23:20:00|8557.6|8556.1|8557.9|8556.4|8558.4|8556.9|8557.4|8555.9|81
1627255500000|2021-07-25 23:25:00|8557.8|8556.3|8557.4|8555.9|8558.6|8556.6|8557.2|8555.7|103
1627255800000|2021-07-25 23:30:00|8557.5|8556|8558.5|8557|8558.5|8557|8557.5|8556|94
1627256100000|2021-07-25 23:35:00|8558.4|8556.9|8556.7|8555.2|8558.6|8557.1|8556.6|8555.1|144
1627256400000|2021-07-25 23:40:00|8556.8|8555.3|8557.3|8555.8|8557.5|8556|8556.5|8555|129
1627256700000|2021-07-25 23:45:00|8557.9|8556.4|8558.5|8557|8558.5|8557|8557.7|8556.2|161
1627257000000|2021-07-25 23:50:00|8558.4|8556.9|8558|8556.5|8558.6|8557.1|8557.8|8556.3|94
1627257300000|2021-07-25 23:55:00|8557.9|8556.4|8558.5|8557|8558.6|8557.1|8556.8|8555.3|129
1627257600000|2021-07-26 00:00:00|8558.6|8557.1|8559.6|8558.1|8560.7|8559.2|8558|8556.5|310
1627257900000|2021-07-26 00:05:00|8559.5|8558|8559.8|8558.3|8560.5|8559.1|8559.2|8558|297
1627258200000|2021-07-26 00:10:00|8559.9|8558.4|8558.7|8557.2|8559.9|8558.7|8557.9|8556.4|299
1627258500000|2021-07-26 00:15:00|8558.6|8557.1|8561.8|8560.3|8561.9|8560.4|8558.4|8556.9|325
1627258800000|2021-07-26 00:20:00|8561.9|8560.4|8561.2|8559.7|8561.9|8560.5|8560.6|8559.3|376
1627259100000|2021-07-26 00:25:00|8560.9|8560|8560.5|8559|8561.4|8560|8560.3|8559|349
1627259400000|2021-07-26 00:30:00|8560.6|8559.1|8560.1|8558.6|8560.7|8559.3|8559.5|8558.3|269
1627259700000|2021-07-26 00:35:00|8560.2|8558.7|8560.2|8559.3|8560.7|8559.3|8559.7|8558.6|235
1627260000000|2021-07-26 00:40:00|8560.3|8559.4|8560.6|8559.1|8560.8|8559.5|8559.4|8558.2|286
1627260300000|2021-07-26 00:45:00|8560.5|8559|8561.5|8560|8562.5|8561.3|8560.4|8558.9|343
1627260600000|2021-07-26 00:50:00|8561.4|8559.9|8560.8|8559.3|8562.2|8561|8560.6|8559.3|330
1627260900000|2021-07-26 00:55:00|8560.9|8559.4|8559.8|8558.3|8561.1|8559.7|8559.3|8558.1|437
1627261200000|2021-07-26 01:00:00|8559.6|8558.7|8560.7|8559.2|8561|8559.7|8559.3|8558|306
1627261500000|2021-07-26 01:05:00|8560.5|8559.6|8561.5|8560.6|8561.8|8560.7|8560.5|8559|260
1627261800000|2021-07-26 01:10:00|8561.4|8560.5|8562.3|8560.8|8564.5|8563|8561.2|8560|488
1627262100000|2021-07-26 01:15:00|8562.2|8560.7|8562.1|8561.2|8562.6|8561.2|8561.7|8560.5|351
1627262400000|2021-07-26 01:20:00|8562|8561.1|8560.7|8559.2|8562.5|8561.1|8560.5|8559.1|505
1627262700000|2021-07-26 01:25:00|8560.6|8559.1|8562|8560.5|8562.7|8561.4|8560.5|8559|244
1627263000000|2021-07-26 01:30:00|8562.1|8560.6|8562.2|8560.7|8563.5|8562|8561.6|8560.5|250
1627263300000|2021-07-26 01:35:00|8562.3|8560.8|8563.5|8562.6|8564.1|8562.9|8561.6|8560.5|322
1627263600000|2021-07-26 01:40:00|8563.6|8562.7|8562.7|8561.2|8564.1|8562.9|8562.4|8561.2|295
1627263900000|2021-07-26 01:45:00|8562.8|8561.3|8561.2|8559.7|8563|8561.6|8560.8|8559.7|265
1627264200000|2021-07-26 01:50:00|8561.3|8559.8|8561.2|8560.3|8561.6|8560.4|8560.7|8559.2|181
1627264500000|2021-07-26 01:55:00|8561.1|8560.2|8561.1|8559.6|8561.6|8560.4|8560.2|8559|343
1627264800000|2021-07-26 02:00:00|8561|8559.5|8559.4|8558.5|8561.3|8560|8559.4|8558.4|300
1627265100000|2021-07-26 02:05:00|8559.3|8558.4|8559.5|8558|8560.3|8558.8|8558.8|8557.6|222
1627265400000|2021-07-26 02:10:00|8559.4|8557.9|8559.2|8558.3|8559.6|8558.4|8559|8557.7|232
1627265700000|2021-07-26 02:15:00|8559.3|8558.4|8560.7|8559.2|8560.8|8559.3|8559.2|8558.1|267
1627266000000|2021-07-26 02:20:00|8560.8|8559.3|8561.6|8560.1|8561.7|8560.5|8560.6|8559.1|169
1627266300000|2021-07-26 02:25:00|8561.5|8560|8562.3|8560.8|8562.6|8561.3|8561.1|8559.7|206
1627266600000|2021-07-26 02:30:00|8562.1|8561.2|8563|8561.5|8563.2|8561.7|8561.8|8560.5|222
1627266900000|2021-07-26 02:35:00|8563.1|8561.6|8563.2|8561.7|8563.5|8562.2|8562.5|8561.3|153
1627267200000|2021-07-26 02:40:00|8563.1|8561.6|8563|8561.5|8563.4|8562.2|8562.6|8561.2|199
1627267500000|2021-07-26 02:45:00|8563.1|8561.6|8563.2|8561.7|8563.7|8562.5|8562.8|8561.4|178
1627267800000|2021-07-26 02:50:00|8563.3|8561.8|8564.4|8562.9|8564.5|8563|8563.3|8561.8|196
1627268100000|2021-07-26 02:55:00|8564.5|8563|8564.7|8563.2|8565.4|8564.2|8563.8|8562.6|294
1627268400000|2021-07-26 03:00:00|8564.6|8563.1|8565.8|8564.3|8567.3|8566|8564.2|8563|298
1627268700000|2021-07-26 03:05:00|8565.7|8564.2|8565.8|8564.3|8566.4|8565.1|8565.3|8564.1|115
1627269000000|2021-07-26 03:10:00|8565.9|8564.4|8566.9|8565.4|8567.3|8565.9|8565.8|8564.3|173
1627269300000|2021-07-26 03:15:00|8566.8|8565.3|8565.5|8564|8567.5|8566|8565.1|8563.9|242
1627269600000|2021-07-26 03:20:00|8565.4|8563.9|8565.2|8563.7|8565.7|8564.4|8564.4|8563.2|198
1627269900000|2021-07-26 03:25:00|8565.1|8563.6|8565.7|8564.2|8565.9|8564.6|8564.8|8563.5|165
1627270200000|2021-07-26 03:30:00|8565.8|8564.3|8565.6|8564.1|8566.3|8565|8565.3|8564|206
1627270500000|2021-07-26 03:35:00|8565.7|8564.2|8566.3|8564.8|8566.6|8565.4|8565.4|8564.1|150
1627270800000|2021-07-26 03:40:00|8566.4|8564.9|8566.1|8565.2|8566.9|8565.4|8566.1|8564.8|86
1627271100000|2021-07-26 03:45:00|8566.5|8565|8567.1|8566.2|8567.5|8566.3|8566.3|8564.9|183
1627271400000|2021-07-26 03:50:00|8567.2|8566.3|8568.4|8566.9|8568.5|8567.3|8567|8565.9|152
1627271700000|2021-07-26 03:55:00|8568.5|8567|8568.2|8566.7|8568.6|8567.4|8567.3|8566.2|108
1627272000000|2021-07-26 04:00:00|8567.9|8566.4|8567.5|8566|8568.2|8566.9|8567.2|8565.8|126
1627272300000|2021-07-26 04:05:00|8567.6|8566.1|8567.6|8566.1|8567.8|8566.5|8567.2|8566|77
1627272600000|2021-07-26 04:10:00|8567.7|8566.2|8568|8566.5|8568.1|8567|8567.3|8565.9|114
1627272900000|2021-07-26 04:15:00|8568.1|8566.6|8568.2|8566.7|8568.4|8567|8567.4|8566.2|119
1627273200000|2021-07-26 04:20:00|8568.3|8566.8|8566.6|8565.7|8568.3|8566.9|8566.6|8565.5|95
1627273500000|2021-07-26 04:25:00|8566.7|8565.8|8567.5|8566|8567.7|8566.4|8566.3|8565.1|188
1627273800000|2021-07-26 04:30:00|8567.6|8566.1|8566.5|8565|8568.3|8566.9|8566.1|8564.9|113
1627274100000|2021-07-26 04:35:00|8566.4|8564.9|8564.9|8563.4|8567|8565.5|8564.4|8563.3|254
1627274400000|2021-07-26 04:40:00|8565|8563.5|8564.5|8563|8565.6|8564.4|8564.4|8562.9|202
1627274700000|2021-07-26 04:45:00|8564.6|8563.1|8565.3|8563.8|8565.7|8564.4|8564.5|8563|147
1627275000000|2021-07-26 04:50:00|8565.4|8563.9|8565.7|8564.2|8565.8|8564.6|8564.9|8563.7|146
1627275300000|2021-07-26 04:55:00|8565.8|8564.3|8564.5|8563|8565.8|8564.6|8564|8562.8|153
1627275600000|2021-07-26 05:00:00|8564.4|8562.9|8563.9|8562.4|8565.1|8563.9|8563.7|8562.3|234
1627275900000|2021-07-26 05:05:00|8564|8562.5|8562.7|8561.2|8564|8562.5|8562|8560.7|159
1627276200000|2021-07-26 05:10:00|8562.6|8561.1|8564.3|8562.8|8564.5|8563.3|8562.5|8561.1|269
1627276500000|2021-07-26 05:15:00|8564.2|8562.7|8564.7|8563.2|8564.9|8563.7|8563.8|8562.5|202
1627276800000|2021-07-26 05:20:00|8564.9|8563.4|8564|8562.5|8565.3|8564.1|8563.1|8561.9|202
1627277100000|2021-07-26 05:25:00|8564.1|8562.6|8564.7|8563.2|8564.9|8563.6|8563.9|8562.6|174
1627277400000|2021-07-26 05:30:00|8564.8|8563.3|8566|8564.5|8566.5|8565.3|8564.7|8563.2|340
1627277700000|2021-07-26 05:35:00|8566.1|8564.6|8566.1|8564.6|8566.6|8565.4|8565.5|8564.2|278
1627278000000|2021-07-26 05:40:00|8566|8564.5|8567|8566.1|8567.4|8566.3|8565.8|8564.5|250
1627278300000|2021-07-26 05:45:00|8567.1|8566.2|8566.2|8564.7|8567.5|8566.4|8565.9|8564.7|248
1627278600000|2021-07-26 05:50:00|8566.3|8564.8|8564.5|8563|8567.2|8565.7|8564.5|8563|233
1627278900000|2021-07-26 05:55:00|8564.4|8562.9|8564.5|8563|8565.1|8563.9|8563.2|8562.3|290
1627279200000|2021-07-26 06:00:00|8564.4|8562.9|8566|8564.5|8567|8565.7|8563.5|8562.1|398
1627279500000|2021-07-26 06:05:00|8566.1|8564.6|8570.4|8568.9|8570.6|8569.1|8565.9|8564.5|386
1627279800000|2021-07-26 06:10:00|8570.5|8569|8569.8|8568.9|8571.3|8569.9|8569.1|8567.9|380
1627280100000|2021-07-26 06:15:00|8569.7|8568.8|8573.4|8571.9|8573.9|8572.7|8569.4|8568.4|359
1627280400000|2021-07-26 06:20:00|8573.2|8572.3|8570.6|8569.1|8573.7|8572.3|8570.1|8568.6|339
1627280700000|2021-07-26 06:25:00|8570.4|8569.5|8569.6|8568.7|8572.6|8571.3|8569.4|8568.3|461
1627281000000|2021-07-26 06:30:00|8569.5|8568.6|8568.4|8566.9|8570.6|8569.1|8567.9|8566.7|380
1627281300000|2021-07-26 06:35:00|8568.5|8567|8570.6|8569.7|8571.4|8570.2|8568.2|8567|318
1627281600000|2021-07-26 06:40:00|8570.5|8569.6|8570.5|8569|8571|8569.7|8568|8566.7|379
1627281900000|2021-07-26 06:45:00|8570.7|8569.2|8569.9|8569|8573.2|8572|8569.7|8568.5|557
1627282200000|2021-07-26 06:50:00|8570|8569.1|8569.1|8567.6|8570.8|8569.6|8568.9|8567.5|393
1627282500000|2021-07-26 06:55:00|8569|8567.5|8562.5|8561.6|8569.4|8568.1|8561.8|8560.5|562
1627282800000|2021-07-26 07:00:00|8562.7|8561.2|8566.2|8565.3|8566.7|8565.6|8562.1|8561.1|787
1627283100000|2021-07-26 07:05:00|8566.3|8565.4|8566.6|8565.1|8571.3|8570.2|8565.8|8564.8|625
1627283400000|2021-07-26 07:10:00|8566.7|8565.2|8568|8567.1|8570.1|8568.9|8566.5|8565.2|540
1627283700000|2021-07-26 07:15:00|8568.1|8567.2|8567.3|8565.8|8570.9|8569.9|8567|8565.7|624
1627284000000|2021-07-26 07:20:00|8567.4|8565.9|8573.4|8571.9|8573.5|8572|8566.6|8565.4|734
1627284300000|2021-07-26 07:25:00|8573.3|8571.8|8571.3|8570.4|8574.2|8573.1|8570.2|8568.7|761
1627284600000|2021-07-26 07:30:00|8571.8|8570.3|8568.3|8566.8|8572.7|8571.5|8567|8565.8|700
1627284900000|2021-07-26 07:35:00|8568.4|8566.9|8567.8|8566.9|8571.2|8570|8567.1|8566|582
1627285200000|2021-07-26 07:40:00|8568.1|8566.6|8570.4|8569.5|8570.6|8569.5|8567.5|8566.3|533
1627285500000|2021-07-26 07:45:00|8570.6|8569.7|8569.4|8568.5|8572.1|8570.9|8568.4|8567.2|511
1627285800000|2021-07-26 07:50:00|8569.5|8568.6|8571|8569.5|8572.2|8571|8568.2|8566.9|433
1627286100000|2021-07-26 07:55:00|8571.1|8569.6|8566.1|8564.6|8571.2|8569.7|8565.6|8564.3|524
1627286400000|2021-07-26 08:00:00|8565.8|8564.3|8566|8564.5|8569|8567.9|8563.2|8561.7|742
1627286700000|2021-07-26 08:05:00|8566.1|8564.6|8564.9|8563.4|8567.4|8566.4|8563.7|8562.7|678
1627287000000|2021-07-26 08:10:00|8564.8|8563.3|8564|8563.1|8565.9|8564.9|8563|8561.6|682
1627287300000|2021-07-26 08:15:00|8563.9|8563|8567.2|8565.7|8568|8566.9|8562.5|8561.6|707
1627287600000|2021-07-26 08:20:00|8567.1|8565.6|8564.1|8563.2|8567.4|8566.3|8563.4|8562.5|481
1627287900000|2021-07-26 08:25:00|8564.2|8563.3|8562.7|8561.2|8566.1|8564.6|8561.8|8560.6|535
1627288200000|2021-07-26 08:30:00|8562.6|8561.1|8556.9|8556|8563.1|8561.7|8556.9|8555.8|505
1627288500000|2021-07-26 08:35:00|8557|8556.1|8555.9|8554.4|8560.7|8559.5|8555.9|8554.4|571
1627288800000|2021-07-26 08:40:00|8556|8554.5|8555|8554.1|8556.8|8555.7|8554.1|8553.1|530
1627289100000|2021-07-26 08:45:00|8554.9|8554|8557.6|8556.7|8559.3|8558.3|8554.2|8553.3|451
1627289400000|2021-07-26 08:50:00|8557.7|8556.8|8559|8558.1|8559.2|8558.1|8556.9|8555.6|411
1627289700000|2021-07-26 08:55:00|8559.4|8558.5|8559.8|8558.3|8560.6|8559.4|8558.7|8557.5|505
1627290000000|2021-07-26 09:00:00|8559.9|8558.4|8560.1|8558.6|8561.1|8559.9|8557.4|8556.2|431
1627290300000|2021-07-26 09:05:00|8559.6|8558.7|8558.9|8557.4|8559.7|8558.7|8557.2|8555.9|515
1627290600000|2021-07-26 09:10:00|8558.8|8557.3|8557.9|8557|8560.8|8559.5|8557.8|8556.6|456
1627290900000|2021-07-26 09:15:00|8558|8557.1|8557.3|8556.4|8558.4|8557.1|8555|8553.6|534
1627291200000|2021-07-26 09:20:00|8557.4|8556.5|8556.7|8555.2|8559.2|8557.9|8556.4|8555.1|424
1627291500000|2021-07-26 09:25:00|8556.4|8554.9|8554.2|8552.7|8556.7|8555.3|8550|8544.9|579
1627291800000|2021-07-26 09:30:00|8554.3|8552.8|8553|8552.1|8556.4|8555.2|8552.4|8551.1|531
1627292100000|2021-07-26 09:35:00|8553.3|8551.8|8551.2|8549.7|8553.3|8551.8|8549.6|8548.1|489
1627292400000|2021-07-26 09:40:00|8550.9|8550|8549|8547.5|8552.3|8550.8|8548.3|8547.1|489
1627292700000|2021-07-26 09:45:00|8549.1|8547.6|8550.7|8549.2|8550.9|8549.5|8548.5|8547.2|407
1627293000000|2021-07-26 09:50:00|8550.8|8549.3|8553.2|8551.7|8553.5|8552.2|8548.8|8547.3|414
1627293300000|2021-07-26 09:55:00|8553.3|8551.8|8553.6|8552.1|8554.7|8553.6|8552.3|8551.1|457
1627293600000|2021-07-26 10:00:00|8553.4|8552.5|8549.5|8548|8553.9|8552.5|8549|8547.7|507
1627293900000|2021-07-26 10:05:00|8549.6|8548.1|8549.9|8548.4|8552.2|8551|8549.4|8547.9|501
1627294200000|2021-07-26 10:10:00|8550|8548.5|8549.7|8548.2|8551.4|8550|8548.8|8547.4|407
1627294500000|2021-07-26 10:15:00|8549.6|8548.1|8549.1|8548.2|8550.9|8549.7|8548.3|8547.2|459
1627294800000|2021-07-26 10:20:00|8549.3|8548.4|8547.8|8546.3|8550.1|8548.7|8547.6|8546.3|406
1627295100000|2021-07-26 10:25:00|8547.9|8546.4|8552.1|8550.6|8552.2|8551.2|8547.3|8546.2|326
1627295400000|2021-07-26 10:30:00|8551.7|8550.8|8551.4|8550.5|8552.2|8551|8549.9|8548.7|309
1627295700000|2021-07-26 10:35:00|8551.3|8550.4|8553.5|8552|8554.7|8553.7|8551.3|8550.1|396
1627296000000|2021-07-26 10:40:00|8553.4|8551.9|8553.4|8551.9|8554.2|8553.1|8552.1|8551.1|403
1627296300000|2021-07-26 10:45:00|8553.5|8552|8552.8|8551.9|8554.6|8553.5|8552.2|8551|312
1627296600000|2021-07-26 10:50:00|8552.9|8552|8554|8553.1|8554.6|8553.4|8552.7|8551.5|378
1627296900000|2021-07-26 10:55:00|8554.1|8553.2|8555.1|8553.6|8556.3|8555|8553.3|8552.1|464
1627297200000|2021-07-26 11:00:00|8555.2|8553.7|8555.5|8554|8556.4|8555.2|8553.1|8551.6|528
1627297500000|2021-07-26 11:05:00|8555.6|8554.1|8558.9|8558|8559.2|8558|8554.6|8553.6|460
1627297800000|2021-07-26 11:10:00|8559.1|8558.2|8557.2|8555.7|8559.9|8558.6|8556.7|8555.4|399
1627298100000|2021-07-26 11:15:00|8557.3|8555.8|8555.1|8553.6|8558.2|8557|8554.9|8553.6|342
1627298400000|2021-07-26 11:20:00|8555|8553.5|8555.5|8554|8555.6|8554.2|8553.5|8552.3|348
1627298700000|2021-07-26 11:25:00|8555.4|8553.9|8554.5|8553.6|8556.1|8554.6|8553.9|8552.7|292
1627299000000|2021-07-26 11:30:00|8554.8|8553.3|8552.6|8551.7|8555.1|8553.9|8550.2|8549|434
1627299300000|2021-07-26 11:35:00|8552.8|8551.9|8552.7|8551.8|8554.2|8553.1|8551.9|8550.7|387
1627299600000|2021-07-26 11:40:00|8552.6|8551.7|8549.6|8548.7|8553.5|8552.6|8548.5|8547.6|384
1627299900000|2021-07-26 11:45:00|8549.7|8548.8|8551.5|8550.6|8552|8551.1|8549.3|8548.2|458
1627300200000|2021-07-26 11:50:00|8551.6|8550.7|8552.6|8551.7|8555.6|8554.5|8551.2|8550.1|318
1627300500000|2021-07-26 11:55:00|8552.7|8551.8|8549.3|8548.4|8553.2|8552.1|8548.9|8547.6|445
1627300800000|2021-07-26 12:00:00|8549|8548.1|8546.6|8545.7|8549.8|8548.6|8546|8545.1|388
1627301100000|2021-07-26 12:05:00|8546.5|8545.6|8547.3|8546.4|8548.5|8547.6|8546.3|8545.2|362
1627301400000|2021-07-26 12:10:00|8547.4|8546.5|8547.3|8546.4|8549|8547.9|8547|8545.8|479
1627301700000|2021-07-26 12:15:00|8547.2|8546.3|8547.9|8547|8549|8547.8|8546.7|8545.7|416
1627302000000|2021-07-26 12:20:00|8547.8|8546.4|8549.4|8547.9|8549.9|8548.6|8547.8|8546.4|439
1627302300000|2021-07-26 12:25:00|8549.5|8548|8549.4|8548.5|8549.7|8548.8|8547.8|8546.7|314
1627302600000|2021-07-26 12:30:00|8549.9|8548.4|8552.1|8550.6|8552.1|8550.9|8549.2|8548|353
1627302900000|2021-07-26 12:35:00|8552|8550.5|8552.5|8551.6|8553.7|8552.7|8551.3|8550.3|359
1627303200000|2021-07-26 12:40:00|8552.6|8551.7|8551.6|8550.7|8552.9|8552|8549.9|8549|351
1627303500000|2021-07-26 12:45:00|8551.7|8550.8|8553.8|8552.9|8556.1|8554.9|8551.6|8550.7|410
1627303800000|2021-07-26 12:50:00|8553.9|8553|8552.1|8551.2|8555.1|8553.9|8551.7|8550.8|381
1627304100000|2021-07-26 12:55:00|8552.2|8551.3|8551.9|8551|8552.7|8551.6|8551|8549.7|366
1627304400000|2021-07-26 13:00:00|8551.8|8550.9|8548.8|8547.9|8553|8551.8|8548.8|8547.9|376
1627304700000|2021-07-26 13:05:00|8548.7|8547.8|8551.5|8550|8551.5|8550.3|8548.3|8547.4|401
1627305000000|2021-07-26 13:10:00|8551.4|8549.9|8550.9|8550|8552.8|8551.7|8550.7|8549.6|414
1627305300000|2021-07-26 13:15:00|8550.8|8549.9|8547.4|8546.5|8551|8549.9|8546.6|8545.7|419
1627305600000|2021-07-26 13:20:00|8547.3|8546.4|8547.3|8546.4|8548.3|8547.4|8546.6|8545.7|380
1627305900000|2021-07-26 13:25:00|8547.4|8546.5|8544.8|8543.3|8547.7|8546.8|8543.7|8542.8|308
1627306200000|2021-07-26 13:30:00|8545|8543.5|8538.3|8537.4|8545.5|8544.1|8537.1|8535.7|584
1627306500000|2021-07-26 13:35:00|8538.4|8537.5|8543.7|8542.2|8543.8|8542.6|8537.1|8536.2|685
1627306800000|2021-07-26 13:40:00|8543.6|8542.1|8547.5|8546.6|8547.7|8546.6|8542.5|8541.6|607
1627307100000|2021-07-26 13:45:00|8547.4|8546.5|8547.6|8546.7|8548.3|8547.1|8546|8544.8|500
1627307400000|2021-07-26 13:50:00|8547.7|8546.8|8545.3|8544.4|8549.6|8548.4|8545.1|8544|442
1627307700000|2021-07-26 13:55:00|8545.4|8544.5|8546.4|8544.9|8548.4|8547.3|8545.2|8544|526
1627308000000|2021-07-26 14:00:00|8546.3|8544.8|8543.1|8542.2|8546.4|8545|8541|8540|661
1627308300000|2021-07-26 14:05:00|8543.2|8542.3|8545.4|8544.5|8546.9|8545.8|8542.6|8541.4|643
1627308600000|2021-07-26 14:10:00|8545.3|8544.4|8545.1|8544.2|8546.6|8545.4|8542.8|8541.9|541
1627308900000|2021-07-26 14:15:00|8545|8544.1|8546.5|8545.6|8547.9|8546.9|8544|8543.1|528
1627309200000|2021-07-26 14:20:00|8546.4|8545.5|8546.6|8545.7|8548.6|8547.7|8545.8|8544.7|489
1627309500000|2021-07-26 14:25:00|8546.7|8545.8|8545.2|8543.7|8548|8546.9|8544.7|8543.5|470
1627309800000|2021-07-26 14:30:00|8544.7|8543.8|8544.9|8544|8547.5|8546.6|8544.1|8543.2|531
1627310100000|2021-07-26 14:35:00|8545|8544.1|8544.6|8543.1|8545.9|8545|8543.4|8542.5|483
1627310400000|2021-07-26 14:40:00|8544.7|8543.2|8548|8547.1|8548.2|8547.3|8543.9|8542.7|505
1627310700000|2021-07-26 14:45:00|8547.9|8547|8546.3|8544.8|8550|8549.1|8545.9|8544.7|611
1627311000000|2021-07-26 14:50:00|8546.2|8544.7|8543.7|8542.8|8546.4|8545.3|8540.8|8539.6|523
1627311300000|2021-07-26 14:55:00|8543.6|8542.7|8542.4|8540.9|8545.2|8544.3|8542.1|8540.9|772
1627311600000|2021-07-26 15:00:00|8542.1|8541.2|8543.1|8542.2|8543.5|8542.6|8541.5|8540.6|494
1627311900000|2021-07-26 15:05:00|8543.2|8542.3|8544.5|8543.6|8544.6|8543.7|8542.4|8541.5|351
1627312200000|2021-07-26 15:10:00|8544.6|8543.7|8545.4|8544.5|8546|8545.1|8544.3|8543.3|365
1627312500000|2021-07-26 15:15:00|8545.3|8544.4|8545.2|8544.3|8545.7|8544.8|8543.9|8543|351
1627312800000|2021-07-26 15:20:00|8545.1|8544.2|8544.1|8543.2|8546.1|8545.2|8543.5|8542.6|355
1627313100000|2021-07-26 15:25:00|8544|8543.1|8544.6|8543.7|8545.5|8544.5|8543.8|8542.6|420
1627313400000|2021-07-26 15:30:00|8544.7|8543.8|8545.4|8544.5|8546.8|8545.9|8543.9|8542.7|392
1627313700000|2021-07-26 15:35:00|8545.5|8544.6|8543.5|8542.6|8546.1|8545.1|8543.4|8542.5|264
1627314000000|2021-07-26 15:40:00|8543.4|8542.5|8544|8543.1|8544.5|8543.5|8542.9|8541.7|350
1627314300000|2021-07-26 15:45:00|8544.1|8543.2|8540.7|8539.8|8544.2|8543.2|8539.8|8538.9|393
1627314600000|2021-07-26 15:50:00|8540.6|8539.7|8539.4|8537.9|8541.3|8540.2|8538.9|8537.7|308
1627314900000|2021-07-26 15:55:00|8539.2|8537.7|8540.4|8539.5|8540.5|8539.6|8538.9|8537.7|338
1627315200000|2021-07-26 16:00:00|8540.3|8539.4|8538.3|8537.4|8540.6|8539.7|8538|8537.1|346
1627315500000|2021-07-26 16:05:00|8538.4|8537.5|8538.9|8538|8539.9|8538.9|8537.8|8536.7|249
1627315800000|2021-07-26 16:10:00|8538.8|8537.9|8540.4|8539.5|8540.8|8539.9|8538.7|8537.8|205
1627316100000|2021-07-26 16:15:00|8540.3|8539.4|8541.1|8540.2|8541.7|8540.8|8540|8539.1|333
1627316400000|2021-07-26 16:20:00|8541|8540.1|8540|8539.1|8541.1|8540.1|8537.6|8536.7|359
1627316700000|2021-07-26 16:25:00|8539.9|8539|8539.8|8538.9|8540.5|8539.6|8539.3|8538.4|209
1627317000000|2021-07-26 16:30:00|8539.9|8539|8541.4|8540.5|8541.9|8541|8539.9|8539|224
1627317300000|2021-07-26 16:35:00|8541.5|8540.6|8542|8541.1|8542.2|8541.3|8540.7|8539.8|252
1627317600000|2021-07-26 16:40:00|8542.1|8541.2|8542.1|8541.2|8542.6|8541.7|8541.3|8540.4|185
1627317900000|2021-07-26 16:45:00|8542.2|8541.3|8543.5|8542.6|8543.5|8542.6|8542.1|8541.2|233
1627318200000|2021-07-26 16:50:00|8543.6|8542.7|8543.6|8542.7|8544.1|8542.9|8543.1|8542.2|244
1627318500000|2021-07-26 16:55:00|8543.7|8542.8|8543|8542.1|8544.1|8543.2|8542.3|8541.4|249
1627318800000|2021-07-26 17:00:00|8543.1|8542.2|8544.1|8543.2|8544.2|8543.3|8541.9|8541|258
1627319100000|2021-07-26 17:05:00|8544.2|8543.3|8543.3|8542.4|8544.5|8543.6|8543.3|8542.4|262
1627319400000|2021-07-26 17:10:00|8543.1|8542.2|8544.5|8543.6|8544.6|8543.7|8543.1|8542.2|210
1627319700000|2021-07-26 17:15:00|8544.6|8543.7|8544.9|8544|8545.1|8544.2|8544.2|8543.3|213
1627320000000|2021-07-26 17:20:00|8545|8544.1|8545.5|8544.6|8545.6|8544.6|8544.7|8543.8|164
1627320300000|2021-07-26 17:25:00|8545.6|8544.7|8545.5|8544.6|8546.3|8545.1|8545.1|8544.1|170
1627320600000|2021-07-26 17:30:00|8545.6|8544.7|8545.9|8545|8546|8545.1|8545.1|8544|216
1627320900000|2021-07-26 17:35:00|8545.8|8544.9|8546.3|8545.4|8546.5|8545.5|8545.6|8544.7|167
1627321200000|2021-07-26 17:40:00|8546.2|8545.3|8546.2|8545.3|8546.6|8545.7|8545.8|8544.9|188
1627321500000|2021-07-26 17:45:00|8546|8545.1|8545.3|8544.4|8546.4|8545.4|8545.1|8543.9|123
1627321800000|2021-07-26 17:50:00|8545.2|8544.3|8543|8542.1|8545.6|8544.7|8543|8542.1|210
1627322100000|2021-07-26 17:55:00|8543.1|8542.2|8545.6|8544.7|8545.6|8544.7|8542.9|8541.7|251
1627322400000|2021-07-26 18:00:00|8545.5|8544.6|8547|8546.1|8548|8546.9|8544.9|8544|277
1627322700000|2021-07-26 18:05:00|8547.1|8546.2|8546.2|8545.3|8547.2|8546.2|8545.3|8544.4|173
1627323000000|2021-07-26 18:10:00|8546.1|8545.2|8548.5|8547.6|8548.8|8547.9|8546.1|8545.1|261
1627323300000|2021-07-26 18:15:00|8548.6|8547.7|8546.8|8545.9|8548.6|8547.7|8546.7|8545.8|141
1627323600000|2021-07-26 18:20:00|8546.7|8545.8|8546.2|8545.3|8546.9|8546|8545.8|8544.9|164
1627323900000|2021-07-26 18:25:00|8546|8545.1|8545.1|8544.2|8546.6|8545.4|8545.1|8543.9|209
1627324200000|2021-07-26 18:30:00|8545.2|8544.3|8545|8544.1|8545.2|8544.3|8544.6|8543.7|153
1627324500000|2021-07-26 18:35:00|8545.1|8544.2|8545|8543.5|8545.9|8545|8544.7|8543.5|152
1627324800000|2021-07-26 18:40:00|8545.1|8543.6|8544.9|8544|8545.3|8544.3|8543.9|8543|194
1627325100000|2021-07-26 18:45:00|8544.8|8543.9|8544.2|8543.3|8544.9|8544|8543.8|8542.9|161
1627325400000|2021-07-26 18:50:00|8544.3|8543.4|8543.4|8542.5|8544.4|8543.5|8543.3|8542.3|163
1627325700000|2021-07-26 18:55:00|8543.3|8542.4|8542.5|8541.6|8544.1|8543|8542.4|8541.4|253
1627326000000|2021-07-26 19:00:00|8542.6|8541.7|8543.8|8542.3|8544|8542.8|8542.4|8541.5|269
1627326300000|2021-07-26 19:05:00|8543.9|8542.4|8544.3|8543.4|8544.6|8543.5|8542.8|8541.9|219
1627326600000|2021-07-26 19:10:00|8544.4|8543.5|8545.3|8544.4|8545.7|8544.6|8544.1|8543.2|191
1627326900000|2021-07-26 19:15:00|8545.4|8543.9|8545.3|8544.4|8546|8544.9|8545.2|8543.9|165
1627327200000|2021-07-26 19:20:00|8545.2|8544.3|8543.4|8542.5|8545.4|8544.5|8543.4|8542.2|179
1627327500000|2021-07-26 19:25:00|8543.5|8542.6|8543.6|8542.7|8544.4|8543.5|8543|8542.1|208
1627327800000|2021-07-26 19:30:00|8543.7|8542.8|8542.7|8541.8|8543.9|8543|8542.7|8541.8|147
1627328100000|2021-07-26 19:35:00|8542.6|8541.7|8542.5|8541.6|8543.2|8542.3|8542.4|8541.5|128
1627328400000|2021-07-26 19:40:00|8542.6|8541.7|8542.2|8541.3|8542.6|8541.7|8541.8|8540.6|198
1627328700000|2021-07-26 19:45:00|8542.1|8541.2|8542.4|8541.5|8542.7|8541.6|8541.6|8540.7|160
1627329000000|2021-07-26 19:50:00|8542.5|8541.6|8542.9|8542|8543.5|8542.6|8542.2|8541.1|222
1627329300000|2021-07-26 19:55:00|8543|8542.1|8541.1|8540.2|8543.1|8542.2|8540.6|8539.4|285
1627329600000|2021-07-26 20:00:00|8541.2|8540.3|8543.4|8542.5|8543.6|8542.5|8540.6|8539.5|373
1627329900000|2021-07-26 20:05:00|8543.3|8542.4|8543.2|8541.7|8543.9|8542.6|8542.9|8541.6|265
1627330200000|2021-07-26 20:10:00|8543.1|8541.6|8542.2|8540.7|8543.4|8542.1|8541.6|8540.3|276
1627330500000|2021-07-26 20:15:00|8542.1|8540.6|8542.8|8541.3|8543|8541.5|8541.7|8540.5|151
1627330800000|2021-07-26 20:20:00|8542.4|8541.5|8542.7|8541.2|8543|8541.8|8541.8|8540.5|153
1627331100000|2021-07-26 20:25:00|8542.6|8541.1|8541.3|8540.4|8542.8|8541.5|8541|8539.9|253
1627331400000|2021-07-26 20:30:00|8541.6|8540.1|8541.6|8540.1|8542.2|8541|8541|8539.7|184
1627331700000|2021-07-26 20:35:00|8541.5|8540|8540.8|8539.9|8541.7|8540.6|8540.2|8539|163
1627332000000|2021-07-26 20:40:00|8540.7|8539.8|8542.1|8540.6|8542.1|8540.6|8540.6|8539.4|139
1627332300000|2021-07-26 20:45:00|8541.7|8540.8|8542.2|8540.7|8543.3|8541.8|8541.6|8540.1|223
1627332600000|2021-07-26 20:50:00|8542.8|8539.4|8542.9|8541.4|8544.3|8541.7|8541.8|8539.1|607
1627332900000|2021-07-26 20:55:00|8543.7|8540.7|8544.3|8538.6|8544.3|8541.8|8540.3|8535.9|923
1627333200000|2021-07-26 21:00:00|8544.8|8538.3|8545.9|8534.9|8547.7|8540.5|8543.2|8534.9|56
1627333500000|2021-07-26 21:05:00|8545.7|8535.1|8543.9|8536.3|8546.4|8536.5|8543.9|8533.9|87
1627333800000|2021-07-26 21:10:00|8544.7|8536.4|8547.2|8536.2|8551.1|8540.1|8544.7|8534|252
1627334100000|2021-07-26 21:15:00|8547.5|8536.5|8545|8536.4|8548.8|8537.8|8544|8533.2|320
1627334400000|2021-07-26 21:20:00|8544.8|8536.5|8545.9|8536.7|8549.5|8539|8543|8534.7|331
1627334700000|2021-07-26 21:25:00|8545.6|8536.6|8547.2|8538.6|8549|8539.1|8544.7|8535.2|239
1627335000000|2021-07-26 21:30:00|8546.8|8538.5|8546.1|8537.2|8548.2|8539.2|8544.3|8535.6|179
1627335300000|2021-07-26 21:35:00|8546.2|8537.1|8544.9|8537.6|8547.4|8539.7|8543.6|8536|203
1627335600000|2021-07-26 21:40:00|8544.8|8538|8546.6|8538|8547.7|8539.5|8543.5|8533.3|223
1627335900000|2021-07-26 21:45:00|8546.5|8537.9|8545.4|8536.7|8547.7|8539.7|8543.1|8534.1|428
1627336200000|2021-07-26 21:50:00|8545.3|8536.6|8543.6|8536|8547.6|8537.9|8541.3|8533.3|728
1627336500000|2021-07-26 21:55:00|8543.3|8536.2|8542.8|8531.8|8547.4|8537|8540.3|8529.6|825
1627336800000|2021-07-26 22:00:00|8542.4|8531.4|8540.9|8534.4|8545.5|8536.3|8538.2|8531.3|1069
1627337100000|2021-07-26 22:05:00|8541.2|8533.8|8541.3|8538|8544.6|8538.5|8539|8532.4|562
1627337400000|2021-07-26 22:10:00|8541.1|8538.1|8541.1|8537.8|8545|8538.6|8539.8|8533.5|615
1627337700000|2021-07-26 22:15:00|8541.3|8537.7|8539.5|8538|8541.5|8538.9|8539.1|8536.9|249
1627338000000|2021-07-26 22:20:00|8539.4|8537.9|8539.5|8538|8540.3|8538.2|8539.3|8537.3|134
1627338300000|2021-07-26 22:25:00|8539.9|8537.7|8539.5|8538|8540.2|8538.4|8539.3|8537|234
1627338600000|2021-07-26 22:30:00|8539.9|8537.6|8539.8|8538.3|8540.8|8538.6|8539.4|8537.4|241
1627338900000|2021-07-26 22:35:00|8540|8538.5|8539.2|8537.7|8540.5|8538.5|8539.1|8536.8|207
1627339200000|2021-07-26 22:40:00|8539.3|8537.8|8538.9|8537.4|8539.7|8537.8|8538.3|8535.9|273
1627339500000|2021-07-26 22:45:00|8539.4|8536.9|8539.7|8538.2|8540.8|8538.5|8538.7|8536.8|200
1627339800000|2021-07-26 22:50:00|8539.8|8538.3|8540.3|8537.9|8540.3|8538.4|8539.4|8537|152
1627340100000|2021-07-26 22:55:00|8539.9|8538|8539.5|8538|8540.2|8538.5|8539.2|8537.4|200
1627340400000|2021-07-26 23:00:00|8539.4|8537.9|8537.5|8536|8539.7|8538.2|8537.3|8535.8|144
1627340700000|2021-07-26 23:05:00|8537.6|8536.1|8538.3|8536.8|8538.5|8537|8537.5|8536|117
1627341000000|2021-07-26 23:10:00|8538.4|8536.9|8538.6|8537.1|8539.8|8538.3|8538.4|8536.9|210
1627341300000|2021-07-26 23:15:00|8538.5|8537|8538.9|8537.4|8539|8537.5|8538.4|8536.9|86
1627341600000|2021-07-26 23:20:00|8538.8|8537.3|8538.7|8537.2|8539.2|8537.7|8538.3|8536.8|149
1627341900000|2021-07-26 23:25:00|8538.8|8537.3|8538.6|8537.1|8539.1|8537.8|8538.5|8537|90
1627342200000|2021-07-26 23:30:00|8538.7|8537.2|8539.6|8538.1|8539.6|8538.1|8538.5|8537|108
1627342500000|2021-07-26 23:35:00|8539.5|8538|8539.6|8538.1|8539.6|8538.1|8538.6|8537.1|126
1627342800000|2021-07-26 23:40:00|8539.5|8538|8539.5|8538|8540|8538.5|8539.2|8537.7|140
1627343100000|2021-07-26 23:45:00|8539.6|8538.1|8538.5|8537|8539.8|8538.3|8538.2|8536.7|167
1627343400000|2021-07-26 23:50:00|8538.3|8536.8|8538.6|8537.1|8538.7|8537.2|8538|8536.5|119
1627343700000|2021-07-26 23:55:00|8538.7|8537.2|8538.6|8537.1|8539.4|8537.9|8538.1|8536.9|189
1627344000000|2021-07-27 00:00:00|8538.7|8537.2|8538.9|8537.4|8540|8538.5|8538.6|8537.1|254
1627344300000|2021-07-27 00:05:00|8539|8537.5|8540.4|8538.9|8540.4|8538.9|8538.5|8537.1|196
1627344600000|2021-07-27 00:10:00|8540.3|8538.8|8540.4|8538.9|8540.9|8539.4|8539.3|8537.8|153
1627344900000|2021-07-27 00:15:00|8540.3|8538.8|8540.5|8539|8540.8|8539.3|8539.4|8537.9|278
1627345200000|2021-07-27 00:20:00|8540.4|8538.9|8540.6|8539.1|8541|8539.5|8540.1|8538.7|169
1627345500000|2021-07-27 00:25:00|8540.7|8539.2|8540.6|8539.1|8541.5|8540|8540.2|8539|181
1627345800000|2021-07-27 00:30:00|8540.7|8539.2|8542.3|8540.8|8542.8|8541.3|8540.4|8538.9|241
1627346100000|2021-07-27 00:35:00|8542.4|8540.9|8543.3|8541.8|8543.5|8542|8542|8540.5|220
1627346400000|2021-07-27 00:40:00|8543.4|8541.9|8543.4|8541.9|8543.8|8542.3|8542.9|8541.4|136
1627346700000|2021-07-27 00:45:00|8543.3|8541.8|8541.8|8540.3|8543.5|8542|8541.7|8540.2|136
1627347000000|2021-07-27 00:50:00|8541.7|8540.2|8541.4|8539.9|8542.4|8540.9|8540.6|8539.2|204
1627347300000|2021-07-27 00:55:00|8541.2|8539.7|8542.1|8540.6|8542.7|8541.5|8541|8539.5|189
1627347600000|2021-07-27 01:00:00|8542.2|8540.7|8541.6|8540.1|8542.8|8541.3|8541|8539.8|249
1627347900000|2021-07-27 01:05:00|8541.5|8540|8541.1|8539.6|8541.8|8540.3|8540.8|8539.4|242
1627348200000|2021-07-27 01:10:00|8541|8539.5|8541.1|8539.6|8541.5|8540.3|8540.5|8539.3|136
1627348500000|2021-07-27 01:15:00|8541|8539.5|8541.5|8540|8541.6|8540.3|8540.6|8539.1|192
1627348800000|2021-07-27 01:20:00|8541.4|8539.9|8542.1|8540.6|8542.3|8541.1|8541.1|8539.7|234
1627349100000|2021-07-27 01:25:00|8541.9|8541|8542.2|8540.7|8542.9|8541.6|8541.6|8540.3|293
1627349400000|2021-07-27 01:30:00|8542.1|8540.6|8541.1|8540.2|8542.3|8541.1|8541.1|8540|342
1627349700000|2021-07-27 01:35:00|8541.2|8540.3|8540.3|8539.4|8541.7|8540.4|8540.2|8539|272
1627350000000|2021-07-27 01:40:00|8540.4|8539.5|8542.7|8541.2|8542.8|8541.3|8539.7|8538.4|272
1627350300000|2021-07-27 01:45:00|8542.8|8541.3|8540.6|8539.1|8543.1|8541.6|8540.2|8538.8|274
1627350600000|2021-07-27 01:50:00|8540.5|8539|8541|8539.5|8541.1|8539.7|8539.7|8538.5|225
1627350900000|2021-07-27 01:55:00|8541.1|8539.6|8539.5|8538|8541.1|8539.7|8539.1|8537.8|320
1627351200000|2021-07-27 02:00:00|8539.2|8538.3|8539.4|8537.9|8539.9|8538.6|8538.3|8537.2|272
1627351500000|2021-07-27 02:05:00|8539.5|8538|8538.5|8537|8539.6|8538.2|8537.8|8536.6|251
1627351800000|2021-07-27 02:10:00|8538.7|8537.2|8539.5|8538|8539.6|8538.1|8538|8536.9|167
1627352100000|2021-07-27 02:15:00|8539.4|8537.9|8539.9|8538.4|8541.6|8540.1|8539.4|8537.9|226
1627352400000|2021-07-27 02:20:00|8539.6|8538.7|8540.5|8539|8540.9|8539.7|8539.4|8538.4|192
1627352700000|2021-07-27 02:25:00|8540.6|8539.1|8540.9|8539.4|8541.2|8540|8540.2|8538.8|192
1627353000000|2021-07-27 02:30:00|8541|8539.5|8539.5|8538|8541|8539.5|8539|8537.6|241
1627353300000|2021-07-27 02:35:00|8539.6|8538.1|8539.5|8538|8539.6|8538.3|8539|8537.5|123
1627353600000|2021-07-27 02:40:00|8539.4|8537.9|8540.7|8539.2|8540.8|8539.6|8538.8|8537.5|176
1627353900000|2021-07-27 02:45:00|8540.6|8539.1|8540.6|8539.1|8540.7|8539.4|8540.1|8538.6|210
1627354200000|2021-07-27 02:50:00|8540.7|8539.2|8540.5|8539|8541.1|8539.6|8540.3|8538.8|193
1627354500000|2021-07-27 02:55:00|8540.6|8539.1|8541.5|8540|8541.7|8540.2|8540.4|8538.9|167
1627354800000|2021-07-27 03:00:00|8541.4|8539.9|8541.5|8540|8541.8|8540.4|8541|8539.6|186
1627355100000|2021-07-27 03:05:00|8541.4|8539.9|8540.9|8539.4|8541.5|8540.2|8540.7|8539.2|152
1627355400000|2021-07-27 03:10:00|8540.8|8539.3|8540.1|8538.6|8540.9|8539.4|8539.8|8538.3|121
1627355700000|2021-07-27 03:15:00|8540|8538.5|8539.6|8538.1|8540.3|8538.8|8538.4|8536.9|179
1627356000000|2021-07-27 03:20:00|8539.5|8538|8538.2|8537.3|8539.7|8538.6|8538.2|8537|284
1627356300000|2021-07-27 03:25:00|8538.3|8537.4|8538|8536.5|8538.6|8537.4|8537.7|8536.3|197
1627356600000|2021-07-27 03:30:00|8537.9|8536.4|8538.5|8537|8539|8537.6|8537.7|8536.2|264
1627356900000|2021-07-27 03:35:00|8538.4|8536.9|8538.8|8537.3|8538.9|8537.7|8538.2|8536.7|172
1627357200000|2021-07-27 03:40:00|8538.9|8537.4|8538.8|8537.3|8539.1|8537.9|8538.4|8537.2|177
1627357500000|2021-07-27 03:45:00|8538.7|8537.2|8538.2|8536.7|8539.3|8538|8537.7|8536.5|297
1627357800000|2021-07-27 03:50:00|8538.1|8536.6|8537.5|8536|8538.2|8537|8537|8535.5|211
1627358100000|2021-07-27 03:55:00|8537.6|8536.1|8537.9|8536.4|8538.3|8537|8537.3|8535.9|282
1627358400000|2021-07-27 04:00:00|8538|8536.5|8538.4|8536.9|8539.1|8537.6|8537.6|8536.3|141
1627358700000|2021-07-27 04:05:00|8538.5|8537|8537.9|8536.4|8538.5|8537|8537.2|8535.9|199
1627359000000|2021-07-27 04:10:00|8537.5|8536.6|8538.5|8537|8538.5|8537.4|8536.7|8535.2|225
1627359300000|2021-07-27 04:15:00|8538.4|8536.9|8536.8|8535.3|8538.5|8537|8536.6|8535.1|151
1627359600000|2021-07-27 04:20:00|8536.7|8535.2|8536.3|8534.8|8536.9|8535.4|8536.1|8534.6|101
1627359900000|2021-07-27 04:25:00|8536.2|8534.7|8536.9|8535.4|8537.2|8535.7|8536.2|8534.7|114
1627360200000|2021-07-27 04:30:00|8537|8535.5|8537.3|8535.8|8537.3|8535.8|8536.6|8535.1|152
1627360500000|2021-07-27 04:35:00|8537.4|8535.9|8536.9|8535.4|8537.4|8536.2|8536.6|8535.2|81
1627360800000|2021-07-27 04:40:00|8536.7|8535.2|8536.4|8534.9|8536.7|8535.2|8536.2|8534.7|117
1627361100000|2021-07-27 04:45:00|8536.3|8534.8|8536.4|8534.9|8536.9|8535.4|8536.2|8534.7|107
1627361400000|2021-07-27 04:50:00|8536.5|8535|8535.4|8533.9|8537.7|8536.3|8535.3|8533.8|206
1627361700000|2021-07-27 04:55:00|8535.5|8534|8535.6|8534.1|8535.9|8534.4|8534.5|8533.2|161
1627362000000|2021-07-27 05:00:00|8535.5|8534|8535.6|8534.1|8536|8534.5|8535.1|8533.8|193
1627362300000|2021-07-27 05:05:00|8535.5|8534|8534.4|8532.9|8535.9|8534.4|8533.8|8532.3|231
1627362600000|2021-07-27 05:10:00|8534.5|8533|8535.2|8534.3|8535.5|8534.3|8533.9|8532.9|150
1627362900000|2021-07-27 05:15:00|8535.1|8534.2|8535.9|8534.4|8535.9|8534.6|8535|8533.8|196
1627363200000|2021-07-27 05:20:00|8535.8|8534.3|8536.5|8535|8536.6|8535.4|8535.7|8534.2|213
1627363500000|2021-07-27 05:25:00|8536.6|8535.1|8535.1|8533.6|8536.6|8535.1|8534.7|8533.6|168
1627363800000|2021-07-27 05:30:00|8535|8533.5|8535.9|8534.4|8536.3|8535.1|8534.4|8533.2|219
1627364100000|2021-07-27 05:35:00|8535.8|8534.3|8536.9|8535.4|8537|8535.8|8535.2|8534|235
1627364400000|2021-07-27 05:40:00|8537|8535.5|8537.1|8535.6|8537.5|8536.2|8535.8|8534.3|263
1627364700000|2021-07-27 05:45:00|8537.2|8535.7|8537.7|8536.2|8538.4|8537.3|8536.9|8535.6|306
1627365000000|2021-07-27 05:50:00|8537.8|8536.3|8537|8535.5|8537.8|8536.3|8536.6|8535.3|162
1627365300000|2021-07-27 05:55:00|8537.1|8535.6|8537.2|8535.7|8537.9|8536.4|8536.9|8535.4|194
1627365600000|2021-07-27 06:00:00|8537.3|8535.8|8538.8|8537.3|8539.8|8538.6|8536.6|8535.4|363
1627365900000|2021-07-27 06:05:00|8538.9|8537.4|8539|8537.5|8539.6|8538.6|8538.3|8537|254
1627366200000|2021-07-27 06:10:00|8539.1|8537.6|8539.1|8537.6|8540.3|8538.9|8538.5|8537.2|388
1627366500000|2021-07-27 06:15:00|8539|8537.5|8540.3|8539.4|8540.7|8539.5|8538.5|8537.3|354
1627366800000|2021-07-27 06:20:00|8540.4|8539.5|8540.5|8539|8541.3|8540.1|8539.6|8538.3|321
1627367100000|2021-07-27 06:25:00|8540.4|8538.9|8539.7|8538.8|8541.2|8540|8539.6|8538.1|273
1627367400000|2021-07-27 06:30:00|8539.6|8538.7|8539.1|8538.2|8540.2|8539.1|8538.4|8537.3|396
1627367700000|2021-07-27 06:35:00|8539.2|8538.3|8536.6|8535.7|8540|8538.9|8536.4|8535.3|341
1627368000000|2021-07-27 06:40:00|8536.7|8535.8|8534.9|8534|8537.6|8536.5|8532.7|8531.4|285
1627368300000|2021-07-27 06:45:00|8535.1|8534.2|8536.5|8535|8536.5|8535.4|8534.2|8533.3|290
1627368600000|2021-07-27 06:50:00|8536.6|8535.1|8534|8533.1|8536.7|8535.6|8533.7|8532.7|267
1627368900000|2021-07-27 06:55:00|8533.9|8533|8534.3|8533.4|8535|8534.1|8532.6|8531.6|354
1627369200000|2021-07-27 07:00:00|8534.4|8533.5|8538.3|8536.8|8539.6|8538.3|8534.3|8533.1|716
1627369500000|2021-07-27 07:05:00|8538.4|8536.9|8538.7|8537.2|8541.3|8540.3|8537.8|8536.6|738
1627369800000|2021-07-27 07:10:00|8538.4|8537.5|8539|8537.5|8539.1|8538.1|8534|8532.8|757
1627370100000|2021-07-27 07:15:00|8538.5|8537.6|8540.1|8538.6|8541.3|8540.3|8537.1|8535.9|794
1627370400000|2021-07-27 07:20:00|8539.8|8538.9|8540.8|8539.3|8541.7|8540.4|8539.2|8538|686
1627370700000|2021-07-27 07:25:00|8540.9|8539.4|8544.2|8542.7|8546.8|8545.3|8540.8|8539.3|818
1627371000000|2021-07-27 07:30:00|8544.3|8542.8|8543.6|8542.7|8545.3|8544.2|8542.2|8541.1|722
1627371300000|2021-07-27 07:35:00|8543.5|8542.6|8543.1|8542.2|8547.8|8546.6|8542.2|8541.1|706
1627371600000|2021-07-27 07:40:00|8543.2|8542.3|8548.9|8547.4|8550.5|8549|8541.7|8540.7|705
1627371900000|2021-07-27 07:45:00|8548.8|8547.3|8544|8543.1|8548.8|8547.4|8543|8541|697
1627372200000|2021-07-27 07:50:00|8544.1|8543.2|8541.6|8540.7|8547|8546|8541.2|8540.1|588
1627372500000|2021-07-27 07:55:00|8541.5|8540.6|8542.7|8541.8|8543|8541.8|8539.3|8538.2|664
1627372800000|2021-07-27 08:00:00|8542.6|8541.7|8544.3|8542.8|8547.7|8546.8|8542.6|8541.6|578
1627373100000|2021-07-27 08:05:00|8544.1|8542.6|8544.2|8543.3|8546|8545|8539.8|8538.3|721
1627373400000|2021-07-27 08:10:00|8544.4|8543.5|8543.5|8542|8545.3|8544.1|8542.5|8541.1|554
1627373700000|2021-07-27 08:15:00|8542.9|8541.8|8547.9|8546.4|8550.1|8548.6|8541.9|8540.9|717
1627374000000|2021-07-27 08:20:00|8548|8546.5|8547.7|8546.2|8551.3|8550.4|8546.6|8545.3|653
1627374300000|2021-07-27 08:25:00|8547.6|8546.1|8545.4|8544.5|8548.2|8547.2|8544.4|8543.3|489
1627374600000|2021-07-27 08:30:00|8545.3|8544.4|8543.7|8542.8|8546.4|8545.5|8541.9|8541|498
1627374900000|2021-07-27 08:35:00|8543.9|8543|8543.1|8542.2|8544.6|8543.4|8541.6|8540.7|425
1627375200000|2021-07-27 08:40:00|8543.2|8542.3|8541|8540.1|8544.9|8544|8540.8|8539.7|356
1627375500000|2021-07-27 08:45:00|8540.9|8540|8542.9|8542|8544.4|8543.2|8540.3|8539.4|393
1627375800000|2021-07-27 08:50:00|8543.2|8541.7|8545.1|8544.2|8546.5|8545.3|8542.8|8541.6|406
1627376100000|2021-07-27 08:55:00|8545|8544.1|8547.9|8547|8550.7|8549.8|8543.4|8542.4|643
1627376400000|2021-07-27 09:00:00|8548|8547.1|8546.2|8545.3|8549.2|8548.3|8546.2|8545.1|449
1627376700000|2021-07-27 09:05:00|8546.3|8545.4|8547.9|8547|8548.2|8547.1|8544.1|8543.1|447
1627377000000|2021-07-27 09:10:00|8547.7|8546.8|8548.4|8546.9|8549.2|8548|8546.6|8545.4|353
1627377300000|2021-07-27 09:15:00|8548.3|8546.8|8545.5|8544|8549.1|8547.8|8545|8544|392
1627377600000|2021-07-27 09:20:00|8545.4|8543.9|8544.3|8543.4|8545.5|8544.3|8543|8542|438
1627377900000|2021-07-27 09:25:00|8544.4|8543.5|8542.6|8541.7|8545|8543.9|8542|8541.1|423
1627378200000|2021-07-27 09:30:00|8542.5|8541.6|8545.8|8544.9|8546.2|8545.1|8542|8540.6|486
1627378500000|2021-07-27 09:35:00|8545.7|8544.8|8546.7|8545.2|8547.1|8545.9|8540.5|8539.6|452
1627378800000|2021-07-27 09:40:00|8546.6|8545.1|8547.9|8546.4|8548.9|8547.7|8545.7|8544.6|473
1627379100000|2021-07-27 09:45:00|8547.8|8546.3|8546.8|8545.9|8550.2|8549.3|8546|8545.1|464
1627379400000|2021-07-27 09:50:00|8546.7|8545.8|8547.4|8546.5|8547.9|8546.8|8545.3|8544.2|360
1627379700000|2021-07-27 09:55:00|8547.5|8546.6|8551.1|8550.2|8551.4|8550.5|8547.5|8546.6|391
1627380000000|2021-07-27 10:00:00|8551|8550.1|8550.6|8549.7|8552.3|8551.4|8550.2|8548.9|355
1627380300000|2021-07-27 10:05:00|8550.3|8549.4|8549.5|8548.6|8550.3|8549.4|8548.8|8547.8|283
1627380600000|2021-07-27 10:10:00|8549.6|8548.7|8552.6|8551.7|8553.6|8552.5|8549.3|8548.1|349
1627380900000|2021-07-27 10:15:00|8552.7|8551.8|8550.5|8549.6|8553.7|8552.6|8550.5|8549.6|345
1627381200000|2021-07-27 10:20:00|8550.4|8549.5|8550.3|8549.4|8551.6|8550.3|8549.3|8548.3|364
1627381500000|2021-07-27 10:25:00|8550.2|8549.3|8549|8548.1|8550.5|8549.5|8548.6|8547.7|313
1627381800000|2021-07-27 10:30:00|8549.1|8548.2|8549.3|8548.4|8550.1|8549.2|8547.6|8546.5|312
1627382100000|2021-07-27 10:35:00|8549.4|8548.5|8549.7|8548.8|8550.3|8549.4|8548.2|8547.1|325
1627382400000|2021-07-27 10:40:00|8549.8|8548.9|8549.4|8547.9|8550.3|8549.4|8548.3|8547.4|367
1627382700000|2021-07-27 10:45:00|8549|8548.1|8550|8549.1|8551.1|8550.2|8548.8|8547.9|262
1627383000000|2021-07-27 10:50:00|8550.1|8549.2|8548.9|8548|8550.8|8549.7|8548.7|8547.5|283
1627383300000|2021-07-27 10:55:00|8549.2|8547.7|8547.5|8546.6|8549.9|8548.8|8547.5|8546.2|307
1627383600000|2021-07-27 11:00:00|8547.3|8546.4|8548.7|8547.2|8550.3|8549.1|8546.7|8545.8|424
1627383900000|2021-07-27 11:05:00|8548.8|8547.3|8549.1|8547.6|8551|8549.8|8548|8546.8|282
1627384200000|2021-07-27 11:10:00|8549|8547.5|8549.2|8547.7|8549.2|8548.2|8546.9|8546|299
1627384500000|2021-07-27 11:15:00|8549.3|8547.8|8549.5|8548.6|8550.1|8549.2|8548.1|8547|379
1627384800000|2021-07-27 11:20:00|8549.6|8548.7|8552.9|8552|8553.2|8552|8548.6|8547.4|314
1627385100000|2021-07-27 11:25:00|8552.8|8551.9|8553.1|8552.2|8553.9|8552.7|8552.1|8550.7|295
1627385400000|2021-07-27 11:30:00|8553|8552.1|8553.5|8552.6|8554.3|8553.2|8552.1|8551.1|374
1627385700000|2021-07-27 11:35:00|8553.4|8552.5|8552|8551.1|8553.8|8552.7|8551.1|8550.1|310
1627386000000|2021-07-27 11:40:00|8552.1|8551.2|8553.6|8552.7|8554.1|8553|8551.4|8550.3|308
1627386300000|2021-07-27 11:45:00|8553.5|8552.6|8554|8553.1|8554.4|8553.5|8552.9|8551.7|304
1627386600000|2021-07-27 11:50:00|8554.1|8553.2|8553.1|8552.2|8555|8554.1|8552.6|8551.7|266
1627386900000|2021-07-27 11:55:00|8553|8552.1|8549.3|8547.8|8553.9|8552.6|8548.6|8547.6|396
1627387200000|2021-07-27 12:00:00|8549.4|8547.9|8549.6|8548.7|8550.7|8549.6|8547.8|8546.9|503
1627387500000|2021-07-27 12:05:00|8549.9|8549|8550.6|8549.7|8551.7|8550.8|8549.4|8548.4|513
1627387800000|2021-07-27 12:10:00|8550.9|8550|8550.4|8549.5|8552.3|8551.3|8550.3|8549.1|518
1627388100000|2021-07-27 12:15:00|8550.2|8549.3|8552.5|8551.6|8553.4|8552.4|8549.5|8548.6|441
1627388400000|2021-07-27 12:20:00|8552.2|8551.3|8549.4|8548.5|8552.9|8551.8|8549.2|8548.2|484
1627388700000|2021-07-27 12:25:00|8549.5|8548.6|8550.7|8549.2|8551.4|8550.3|8549|8548.1|400
1627389000000|2021-07-27 12:30:00|8550.8|8549.3|8552.2|8551.3|8555.6|8554.1|8550.6|8549.1|669
1627389300000|2021-07-27 12:35:00|8552.1|8551.2|8550.6|8549.7|8552.9|8551.8|8550.3|8549.2|603
1627389600000|2021-07-27 12:40:00|8550.5|8549.6|8551|8550.1|8552.2|8551.3|8548.4|8547.4|488
1627389900000|2021-07-27 12:45:00|8551.2|8550.3|8550.6|8549.7|8552|8551.1|8550.2|8549.1|308
1627390200000|2021-07-27 12:50:00|8550.5|8549.6|8550.5|8549.6|8551.2|8550|8548.8|8547.9|325
1627390500000|2021-07-27 12:55:00|8550.3|8549.4|8550.3|8548.8|8551.4|8550.5|8549.7|8548.5|394
1627390800000|2021-07-27 13:00:00|8549.9|8549|8551.1|8550.2|8552.3|8551.1|8549.9|8548.6|492
1627391100000|2021-07-27 13:05:00|8551.2|8550.3|8551.4|8550.5|8552.3|8551.2|8549|8548.1|455
1627391400000|2021-07-27 13:10:00|8551.5|8550.6|8553.8|8552.3|8553.8|8552.7|8549.6|8548.7|452
1627391700000|2021-07-27 13:15:00|8553.9|8552.4|8555.2|8553.7|8555.2|8554.1|8552.4|8551.4|487
1627392000000|2021-07-27 13:20:00|8554.9|8554|8552.8|8551.9|8555.1|8554.1|8552.2|8551|451
1627392300000|2021-07-27 13:25:00|8552.7|8551.8|8551.3|8549.8|8553.7|8552.6|8550.9|8549.7|351
1627392600000|2021-07-27 13:30:00|8551.5|8550|8552.5|8551|8557|8555.9|8551.5|8550|811
1627392900000|2021-07-27 13:35:00|8552.4|8550.9|8555.1|8553.6|8556.4|8555.4|8550.2|8549|748
1627393200000|2021-07-27 13:40:00|8554.7|8553.8|8551.2|8550.3|8555.5|8554.5|8551|8549.8|741
1627393500000|2021-07-27 13:45:00|8551.5|8550|8549.6|8548.1|8551.8|8550.5|8547|8546|811
1627393800000|2021-07-27 13:50:00|8549.7|8548.2|8548.2|8546.7|8552.2|8551.3|8547.8|8546.5|709
1627394100000|2021-07-27 13:55:00|8548.1|8546.6|8550.8|8549.3|8553.6|8552|8547.9|8546.6|637
1627394400000|2021-07-27 14:00:00|8551.3|8548.8|8550.8|8549.9|8552.9|8551.4|8548.5|8547.3|913
1627394700000|2021-07-27 14:05:00|8550.7|8549.8|8550.8|8549.9|8552.8|8551.8|8548.2|8547.3|689
1627395000000|2021-07-27 14:10:00|8550.9|8550|8552.1|8551.2|8554.7|8553.8|8550.8|8549.9|636
1627395300000|2021-07-27 14:15:00|8552.2|8551.3|8550.2|8549.3|8554.2|8553|8550.1|8549.1|603
1627395600000|2021-07-27 14:20:00|8550.3|8549.4|8548.6|8547.7|8551.3|8550.4|8546.9|8545.8|580
1627395900000|2021-07-27 14:25:00|8548.5|8547.6|8545|8544.1|8549.3|8548.3|8544.6|8543.7|508
1627396200000|2021-07-27 14:30:00|8545.1|8544.2|8544.9|8544|8546.2|8545.3|8544|8542.8|534
1627396500000|2021-07-27 14:35:00|8545|8544.1|8544|8543.1|8545|8544.1|8542.3|8541.4|559
1627396800000|2021-07-27 14:40:00|8544.1|8543.2|8541.8|8540.9|8544.1|8543.2|8540.8|8539.9|572
1627397100000|2021-07-27 14:45:00|8541.7|8540.8|8535.4|8534.5|8543.1|8542.2|8535.1|8534.1|605
1627397400000|2021-07-27 14:50:00|8535.5|8534.6|8535.4|8534.5|8536.2|8535|8530.5|8529.6|808
1627397700000|2021-07-27 14:55:00|8535.3|8534.4|8520|8519.1|8535.4|8534.5|8519|8517.5|1443
1627398000000|2021-07-27 15:00:00|8519.9|8519|8521.9|8520.4|8522.6|8521.1|8514.3|8513.4|1210
1627398300000|2021-07-27 15:05:00|8522|8520.5|8522.9|8521.4|8524.8|8523.7|8521.2|8520|668
1627398600000|2021-07-27 15:10:00|8522.3|8521.3|8526.2|8525.3|8526.5|8525.6|8521.4|8520|769
1627398900000|2021-07-27 15:15:00|8526.1|8525.2|8528.7|8527.8|8528.8|8527.9|8525.4|8524.2|556
1627399200000|2021-07-27 15:20:00|8528.8|8527.9|8526.2|8525.3|8529.4|8528.5|8526|8524.8|527
1627399500000|2021-07-27 15:25:00|8526.1|8525.2|8526.1|8525.2|8528.1|8527|8525.7|8524.8|553
1627399800000|2021-07-27 15:30:00|8526.2|8525.3|8522.1|8521.2|8526.4|8525.3|8522.1|8521.2|562
1627400100000|2021-07-27 15:35:00|8522|8521.1|8518.2|8517.3|8522.4|8521.5|8518.2|8517.3|429
1627400400000|2021-07-27 15:40:00|8518.3|8517.4|8516.3|8515.4|8520|8518.8|8515.7|8514.6|688
1627400700000|2021-07-27 15:45:00|8516.4|8515.5|8517.8|8516.9|8518.8|8517.6|8515.9|8514.6|531
1627401000000|2021-07-27 15:50:00|8517.9|8517|8518.2|8517.3|8520.2|8519|8517.7|8516.8|389
1627401300000|2021-07-27 15:55:00|8518.4|8516.9|8521.4|8520.5|8522.1|8521.2|8518.1|8516.9|367
1627401600000|2021-07-27 16:00:00|8521.5|8520.6|8522.9|8522|8523|8522.1|8520.7|8519.8|374
1627401900000|2021-07-27 16:05:00|8523|8522.1|8521|8520.1|8524.5|8523.6|8520.8|8519.8|446
1627402200000|2021-07-27 16:10:00|8521.6|8520|8520.1|8519.2|8522.6|8521.6|8519.4|8518.5|448
1627402500000|2021-07-27 16:15:00|8520.2|8519.3|8518.9|8517.4|8521.6|8520.5|8518.3|8517.3|407
1627402800000|2021-07-27 16:20:00|8519|8517.5|8521.4|8520.5|8521.6|8520.5|8518.5|8517.3|383
1627403100000|2021-07-27 16:25:00|8521.3|8520.4|8521.2|8520.3|8522.7|8521.7|8520|8518.9|459
1627403400000|2021-07-27 16:30:00|8521.3|8520.4|8523.5|8522.6|8524.3|8523.4|8521.2|8520.3|500
1627403700000|2021-07-27 16:35:00|8523.6|8522.7|8524.3|8522.8|8524.3|8523.2|8521.7|8520.8|350
1627404000000|2021-07-27 16:40:00|8524.2|8522.7|8523.9|8523|8524.6|8523.7|8522.4|8521.5|393
1627404300000|2021-07-27 16:45:00|8524|8523.1|8524.5|8523.6|8525.8|8524.9|8523.6|8522.4|237
1627404600000|2021-07-27 16:50:00|8524.4|8523.5|8523.9|8523|8525.2|8524|8523.3|8522.4|236
1627404900000|2021-07-27 16:55:00|8524|8523.1|8525|8524.1|8525.4|8524.5|8523.9|8523|257
1627405200000|2021-07-27 17:00:00|8524.9|8524|8523.9|8523|8525.2|8524.3|8523.5|8522.6|215
1627405500000|2021-07-27 17:05:00|8523.8|8522.9|8523.4|8522.5|8524.3|8523.1|8522.7|8521.7|275
1627405800000|2021-07-27 17:10:00|8523.5|8522.6|8523.4|8522.5|8524.5|8523.6|8523.2|8522.3|272
1627406100000|2021-07-27 17:15:00|8523.5|8522.6|8524.5|8523.6|8524.6|8523.7|8522.9|8522|248
1627406400000|2021-07-27 17:20:00|8524.4|8523.5|8524.9|8524|8525.2|8524.3|8524.2|8523.3|225
1627406700000|2021-07-27 17:25:00|8525|8524.1|8523.4|8522.5|8525.3|8524.4|8523|8522.1|282
1627407000000|2021-07-27 17:30:00|8523.5|8522.6|8524.2|8523.3|8524.4|8523.3|8523.3|8522.4|244
1627407300000|2021-07-27 17:35:00|8524.1|8523.2|8523.5|8522.6|8524.3|8523.3|8522.3|8521.1|385
1627407600000|2021-07-27 17:40:00|8523.4|8522.5|8522.9|8522|8524.2|8523|8522.9|8521.7|244
1627407900000|2021-07-27 17:45:00|8523|8522.1|8521.6|8520.7|8523.4|8522.5|8521.5|8520.6|246
1627408200000|2021-07-27 17:50:00|8521.5|8520.6|8520.6|8519.7|8521.6|8520.7|8520.3|8519.2|287
1627408500000|2021-07-27 17:55:00|8520.5|8519.6|8520.6|8519.7|8521.1|8520.2|8519.3|8518.3|319
1627408800000|2021-07-27 18:00:00|8520.7|8519.8|8519.9|8519|8521|8519.9|8519.5|8518.6|284
1627409100000|2021-07-27 18:05:00|8520|8519.1|8519.3|8518.4|8520.4|8519.5|8519.1|8518.2|214
1627409400000|2021-07-27 18:10:00|8519.2|8518.3|8518|8517.1|8519.5|8518.6|8517.7|8516.8|303
1627409700000|2021-07-27 18:15:00|8518.1|8517.2|8517|8516.1|8518.2|8517.3|8516.2|8515.3|340
1627410000000|2021-07-27 18:20:00|8516.9|8516|8518.2|8517.3|8518.6|8517.7|8516.4|8515.5|374
1627410300000|2021-07-27 18:25:00|8518.1|8517.2|8517.1|8516.2|8518.7|8517.7|8516.9|8516|335
1627410600000|2021-07-27 18:30:00|8517.2|8516.3|8515.5|8514.6|8517.2|8516.3|8515.3|8514.4|336
1627410900000|2021-07-27 18:35:00|8515.6|8514.7|8516.2|8515.3|8516.7|8515.8|8515.2|8514.3|366
1627411200000|2021-07-27 18:40:00|8516.1|8515.2|8515.7|8514.8|8516.8|8515.9|8515.2|8514.1|246
1627411500000|2021-07-27 18:45:00|8515.6|8514.7|8515|8514.1|8516|8515.1|8513.7|8512.8|371
1627411800000|2021-07-27 18:50:00|8515.1|8514.2|8514.7|8513.8|8515.6|8514.7|8513.8|8512.9|280
1627412100000|2021-07-27 18:55:00|8515.1|8514.2|8514|8513.1|8516.2|8515.3|8514|8513.1|267
1627412400000|2021-07-27 19:00:00|8514.1|8513.2|8514.6|8513.7|8515.4|8514.3|8513.7|8512.8|211
1627412700000|2021-07-27 19:05:00|8514.5|8513.6|8514.6|8513.7|8515.3|8514.4|8514.1|8513.2|204
1627413000000|2021-07-27 19:10:00|8514.7|8513.8|8514.4|8513.5|8515.4|8514.5|8513.9|8513|226
1627413300000|2021-07-27 19:15:00|8514.5|8513.6|8516.2|8515.3|8516.4|8515.5|8514.4|8513.5|212
1627413600000|2021-07-27 19:20:00|8516.3|8515.4|8515.9|8515|8516.5|8515.6|8515.6|8514.7|150
1627413900000|2021-07-27 19:25:00|8516|8515.1|8517.7|8516.8|8517.7|8516.8|8515.7|8514.4|249
1627414200000|2021-07-27 19:30:00|8517.6|8516.7|8517.1|8516.2|8518|8517.1|8517|8515.9|240
1627414500000|2021-07-27 19:35:00|8517.2|8516.3|8517.4|8516.5|8517.4|8516.5|8516.7|8515.7|118
1627414800000|2021-07-27 19:40:00|8517.3|8516.4|8516.4|8514.9|8518.3|8517.1|8516.1|8514.9|259
1627415100000|2021-07-27 19:45:00|8516.3|8514.8|8514.5|8513.6|8516.7|8515.7|8514|8513.1|190
1627415400000|2021-07-27 19:50:00|8514.2|8513.3|8514.1|8513.2|8514.5|8513.6|8513.8|8512.9|182
1627415700000|2021-07-27 19:55:00|8514|8513.1|8514.3|8513.4|8514.7|8513.8|8513.2|8512.2|360
1627416000000|2021-07-27 20:00:00|8514.2|8513.3|8517.3|8515.8|8517.5|8516.3|8513.9|8512.7|399
1627416300000|2021-07-27 20:05:00|8517.2|8515.7|8516.7|8515.8|8517.4|8516.3|8516.5|8515.5|228
1627416600000|2021-07-27 20:10:00|8516.8|8515.9|8516.5|8515|8516.9|8516|8514.7|8513.4|292
1627416900000|2021-07-27 20:15:00|8516.2|8515.3|8515.4|8514.5|8517.2|8516|8513.9|8512.7|304
1627417200000|2021-07-27 20:20:00|8515.6|8514.1|8514.6|8513.7|8516.3|8514.8|8514.3|8513.4|204
1627417500000|2021-07-27 20:25:00|8514.5|8513.6|8512.9|8512|8514.6|8513.7|8512.2|8511|184
1627417800000|2021-07-27 20:30:00|8513.4|8511.9|8514.9|8513.4|8516.2|8514.7|8512.9|8511.6|363
1627418100000|2021-07-27 20:35:00|8514.8|8513.3|8513.5|8512.6|8515.2|8514|8513.4|8512.2|191
1627418400000|2021-07-27 20:40:00|8513.6|8512.7|8514.3|8513.4|8514.6|8513.5|8513.3|8512.2|122
1627418700000|2021-07-27 20:45:00|8514.6|8513.1|8514.9|8513.4|8516.1|8514.6|8514.4|8513.1|178
1627419000000|2021-07-27 20:50:00|8515|8513.5|8514.2|8512.7|8515.8|8514|8513.9|8512|817
1627419300000|2021-07-27 20:55:00|8514.1|8512.6|8515.6|8512.7|8516.3|8513.5|8513.9|8507|413
1627419600000|2021-07-27 21:00:00|8516.9|8510.2|8518.5|8508.6|8523.4|8512.4|8514.9|8504.5|67
1627419900000|2021-07-27 21:05:00|8519.3|8508.3|8519.6|8509.2|8521.6|8510.9|8517.8|8507.1|132
1627420200000|2021-07-27 21:10:00|8520.1|8508.6|8517|8510|8520.1|8510.8|8516.2|8507.2|187
1627420500000|2021-07-27 21:15:00|8516.7|8510.3|8517.1|8510.7|8520.5|8511.3|8516.3|8507.3|143
1627420800000|2021-07-27 21:20:00|8517.6|8510.1|8517.3|8510.9|8526.9|8515.9|8515.9|8507.1|158
1627421100000|2021-07-27 21:25:00|8516.2|8509.3|8517.2|8506.2|8528|8517|8515.9|8504.9|144
1627421400000|2021-07-27 21:30:00|8516.6|8505.6|8516.7|8510|8523.2|8512.2|8513.9|8504.6|205
1627421700000|2021-07-27 21:35:00|8517.9|8509.7|8515.8|8509.5|8517.9|8511|8514.7|8506.1|151
1627422000000|2021-07-27 21:40:00|8515.7|8509.7|8516|8509.7|8519.4|8510.9|8514.9|8507.3|158
1627422300000|2021-07-27 21:45:00|8516.7|8510.3|8524.8|8513.8|8526.5|8515.5|8515.5|8508.9|195
1627422600000|2021-07-27 21:50:00|8525.5|8514.5|8515.5|8509.6|8525.7|8514.7|8515.3|8505.7|319
1627422900000|2021-07-27 21:55:00|8515.4|8509.7|8518.3|8510.4|8525|8514|8515.2|8508.3|443
1627423200000|2021-07-27 22:00:00|8518.1|8510.1|8514.5|8510.8|8520.8|8512.2|8513.7|8505.7|610
1627423500000|2021-07-27 22:05:00|8514.6|8510.9|8512.9|8511.4|8515.3|8512.3|8512.9|8510.3|246
1627423800000|2021-07-27 22:10:00|8513.3|8511|8513.4|8511.1|8513.9|8512|8512.8|8510.6|243
1627424100000|2021-07-27 22:15:00|8513.5|8510.6|8514.2|8512.7|8514.3|8512.8|8512.8|8510.6|194
1627424400000|2021-07-27 22:20:00|8514|8512.5|8514.6|8513.1|8515|8513.2|8514|8512.2|161
1627424700000|2021-07-27 22:25:00|8514.7|8513.2|8515.6|8514.1|8516|8514.5|8514.3|8512.8|150
1627425000000|2021-07-27 22:30:00|8515.4|8513.9|8514.1|8512.6|8516.7|8514|8514.1|8512.6|144
1627425300000|2021-07-27 22:35:00|8514.2|8512.7|8513.2|8511.7|8514.3|8512.8|8512.6|8511.1|166
1627425600000|2021-07-27 22:40:00|8513.3|8511.8|8514.1|8512.6|8514.4|8512.9|8512.5|8511.2|217
1627425900000|2021-07-27 22:45:00|8514|8512.5|8515.3|8513.8|8516.1|8514.6|8513.7|8511.9|243
1627426200000|2021-07-27 22:50:00|8515.2|8513.7|8514.1|8512.6|8515.5|8514|8513.8|8512.3|132
1627426500000|2021-07-27 22:55:00|8514.2|8512.7|8514.5|8513|8515|8513.5|8514|8512.5|160
1627426800000|2021-07-27 23:00:00|8514.7|8513.2|8514.2|8512.7|8515.6|8514.1|8514.2|8512.7|241
1627427100000|2021-07-27 23:05:00|8514.3|8512.8|8514.7|8513.2|8515.1|8513.6|8513.9|8512.4|111
1627427400000|2021-07-27 23:10:00|8514.8|8513.3|8514.5|8513|8514.8|8513.3|8514.4|8512.9|75
1627427700000|2021-07-27 23:15:00|8514.4|8512.9|8514.7|8513.2|8514.7|8513.2|8514.3|8512.8|88
1627428000000|2021-07-27 23:20:00|8514.6|8513.1|8514.3|8512.8|8515.2|8513.7|8514.2|8512.7|114
1627428300000|2021-07-27 23:25:00|8514.1|8513.2|8514.6|8513.1|8514.8|8513.3|8514|8512.6|100
1627428600000|2021-07-27 23:30:00|8514.5|8513|8515.2|8513.7|8515.3|8513.9|8514.3|8512.8|153
1627428900000|2021-07-27 23:35:00|8515.1|8513.6|8515.9|8514.4|8516|8514.5|8514.8|8513.5|135
1627429200000|2021-07-27 23:40:00|8515.8|8514.3|8516.4|8514.9|8516.5|8515|8515.7|8514.2|127
1627429500000|2021-07-27 23:45:00|8516.3|8514.8|8515.5|8514|8517.2|8515.7|8515.5|8514|169
1627429800000|2021-07-27 23:50:00|8515.6|8514.1|8515.6|8514.1|8515.8|8514.3|8515.3|8513.8|111
1627430100000|2021-07-27 23:55:00|8515.5|8514|8515.9|8514.4|8516.7|8515.2|8515.3|8513.8|162
1627430400000|2021-07-28 00:00:00|8516|8514.5|8514.6|8513.1|8516.1|8514.6|8512.2|8510.7|483
1627430700000|2021-07-28 00:05:00|8514.3|8513.4|8513.6|8512.1|8514.8|8513.6|8513.1|8511.7|340
1627431000000|2021-07-28 00:10:00|8513.5|8512|8514.1|8512.6|8514.7|8513.3|8513.3|8512|242
1627431300000|2021-07-28 00:15:00|8514|8512.5|8514.6|8513.1|8514.7|8513.6|8513.1|8511.8|363
1627431600000|2021-07-28 00:20:00|8514.4|8513.5|8513.6|8512.1|8514.7|8513.6|8513.4|8511.9|259
1627431900000|2021-07-28 00:25:00|8513.7|8512.2|8514.7|8513.8|8515|8513.8|8512.7|8511.6|295
1627432200000|2021-07-28 00:30:00|8514.6|8513.7|8514.2|8512.7|8515.2|8514.1|8513.9|8512.6|192
1627432500000|2021-07-28 00:35:00|8514.3|8512.8|8514.5|8513|8514.8|8513.4|8513.8|8512.3|210
1627432800000|2021-07-28 00:40:00|8514.6|8513.1|8515.2|8513.7|8515.7|8514.4|8514.3|8513|199
1627433100000|2021-07-28 00:45:00|8515.3|8513.8|8515.2|8513.7|8515.9|8514.5|8515.1|8513.6|238
1627433400000|2021-07-28 00:50:00|8515.1|8513.6|8516|8514.5|8516.1|8514.6|8514|8512.5|369
1627433700000|2021-07-28 00:55:00|8515.9|8514.4|8514.4|8512.9|8515.9|8514.4|8514|8512.9|245
1627434000000|2021-07-28 01:00:00|8514.5|8513|8513|8511.5|8514.7|8513.4|8512.9|8511.4|314
1627434300000|2021-07-28 01:05:00|8513.1|8511.6|8513.2|8511.7|8513.5|8512.4|8512.3|8511.1|242
1627434600000|2021-07-28 01:10:00|8512.9|8512|8513.6|8512.1|8513.8|8512.7|8512.9|8511.6|255
1627434900000|2021-07-28 01:15:00|8513.7|8512.2|8513.9|8512.4|8514.5|8513|8513.2|8511.7|229
1627435200000|2021-07-28 01:20:00|8513.8|8512.3|8513.2|8511.7|8514.4|8513|8513|8511.5|231
1627435500000|2021-07-28 01:25:00|8513.1|8511.6|8512.6|8511.1|8513.4|8511.9|8512.1|8510.6|220
1627435800000|2021-07-28 01:30:00|8512.5|8511|8511.3|8510.4|8512.6|8511.1|8511.3|8510.1|355
1627436100000|2021-07-28 01:35:00|8511.6|8510.1|8512.8|8511.3|8513.2|8511.7|8511.4|8510.1|290
1627436400000|2021-07-28 01:40:00|8512.5|8511|8515.1|8513.6|8515.2|8513.7|8512.5|8511|295
1627436700000|2021-07-28 01:45:00|8515|8513.5|8515.4|8513.9|8516.4|8515.1|8515|8513.5|315
1627437000000|2021-07-28 01:50:00|8515.3|8513.8|8515.9|8514.4|8516.1|8514.9|8515.3|8513.8|250
1627437300000|2021-07-28 01:55:00|8516|8514.5|8515.8|8514.3|8516.1|8515|8515|8513.5|274
1627437600000|2021-07-28 02:00:00|8515.7|8514.2|8517.8|8516.3|8518.1|8516.9|8515.4|8513.9|376
1627437900000|2021-07-28 02:05:00|8517.7|8516.2|8517.4|8516.5|8518.1|8516.9|8516.9|8515.7|308
1627438200000|2021-07-28 02:10:00|8517.3|8516.4|8516.6|8515.1|8517.9|8516.8|8515.9|8514.6|243
1627438500000|2021-07-28 02:15:00|8516.3|8515.4|8517.5|8516|8517.6|8516.1|8515.7|8514.4|300
1627438800000|2021-07-28 02:20:00|8517.4|8515.9|8516.6|8515.1|8518.2|8516.9|8516.2|8514.9|257
1627439100000|2021-07-28 02:25:00|8516.5|8515|8516.8|8515.3|8517.1|8515.8|8516.2|8515|181
1627439400000|2021-07-28 02:30:00|8516.5|8515|8516.3|8514.8|8516.6|8515.5|8515.5|8514.2|253
1627439700000|2021-07-28 02:35:00|8516.2|8514.7|8516.4|8514.9|8516.7|8515.4|8515.7|8514.4|310
1627440000000|2021-07-28 02:40:00|8516.5|8515|8515.6|8514.7|8516.6|8515.5|8515.5|8514.3|207
1627440300000|2021-07-28 02:45:00|8516|8514.5|8515.2|8514.3|8516.1|8514.7|8514.7|8513.6|176
1627440600000|2021-07-28 02:50:00|8515.3|8514.4|8515.6|8514.7|8516|8514.9|8515|8513.8|177
1627440900000|2021-07-28 02:55:00|8515.7|8514.8|8517|8515.5|8517.1|8515.6|8515.5|8514.2|222
1627441200000|2021-07-28 03:00:00|8517.1|8515.6|8519.2|8518.3|8519.8|8518.4|8517|8515.5|229
1627441500000|2021-07-28 03:05:00|8519.1|8518.2|8519.5|8518|8519.8|8518.6|8519.1|8517.9|192
1627441800000|2021-07-28 03:10:00|8519.4|8517.9|8519.6|8518.1|8520.3|8519.1|8519|8517.9|194
1627442100000|2021-07-28 03:15:00|8519.3|8518.4|8518.9|8517.4|8519.7|8518.6|8518.5|8517.1|209
1627442400000|2021-07-28 03:20:00|8518.8|8517.3|8518.8|8517.3|8519.4|8518.2|8518.4|8517.1|156
1627442700000|2021-07-28 03:25:00|8518.7|8517.2|8518.8|8517.3|8519.1|8517.7|8518.5|8517|150
1627443000000|2021-07-28 03:30:00|8518.7|8517.2|8520.1|8518.6|8520.2|8518.7|8518.6|8517.2|151
1627443300000|2021-07-28 03:35:00|8520.2|8518.7|8518.8|8517.9|8521.3|8519.9|8518.3|8517.3|234
1627443600000|2021-07-28 03:40:00|8518.7|8517.8|8521|8519.5|8521|8519.7|8518.7|8517.6|190
1627443900000|2021-07-28 03:45:00|8520.9|8519.4|8521|8519.5|8521.4|8520.3|8520.4|8519.2|169
1627444200000|2021-07-28 03:50:00|8520.9|8519.4|8521|8520.1|8521.3|8520.1|8520.5|8519.3|211
1627444500000|2021-07-28 03:55:00|8521.3|8519.8|8520.5|8519.6|8521.6|8520.2|8520.4|8519|265
1627444800000|2021-07-28 04:00:00|8520.6|8519.7|8521.5|8520|8521.6|8520.6|8520.2|8518.9|272
1627445100000|2021-07-28 04:05:00|8521.6|8520.1|8521.4|8519.9|8521.9|8520.4|8521.3|8519.8|132
1627445400000|2021-07-28 04:10:00|8521.2|8520.3|8520.4|8518.9|8521.6|8520.3|8520|8518.5|165
1627445700000|2021-07-28 04:15:00|8520.3|8518.8|8520.1|8519.2|8520.6|8519.3|8520|8518.5|134
1627446000000|2021-07-28 04:20:00|8520|8519.1|8520.2|8518.7|8520.3|8519.2|8519.8|8518.4|112
1627446300000|2021-07-28 04:25:00|8520.3|8518.8|8520.5|8519|8520.5|8519.3|8519.9|8518.7|114
1627446600000|2021-07-28 04:30:00|8520.4|8518.9|8520.8|8519.3|8520.9|8519.5|8520|8518.7|128
1627446900000|2021-07-28 04:35:00|8520.9|8519.4|8520.7|8519.2|8521.2|8519.7|8520.6|8519.1|84
1627447200000|2021-07-28 04:40:00|8520.6|8519.1|8521.1|8519.6|8521.4|8519.9|8520.4|8518.9|126
1627447500000|2021-07-28 04:45:00|8521.2|8519.7|8520.7|8519.8|8521.2|8520|8520.5|8519.2|123
1627447800000|2021-07-28 04:50:00|8520.6|8519.7|8520.8|8519.3|8521.5|8520.2|8520|8518.8|191
1627448100000|2021-07-28 04:55:00|8520.9|8519.4|8521.6|8520.7|8522.2|8521.1|8520.8|8519.3|246
1627448400000|2021-07-28 05:00:00|8521.7|8520.8|8522.1|8520.6|8523.7|8522.2|8521.6|8520.3|294
1627448700000|2021-07-28 05:05:00|8522.2|8520.7|8522.9|8521.4|8523.1|8521.9|8521.5|8520.2|294
1627449000000|2021-07-28 05:10:00|8523|8521.5|8522.1|8520.6|8523.3|8522|8520.9|8519.5|294
1627449300000|2021-07-28 05:15:00|8522|8520.5|8522.1|8520.6|8522.2|8520.7|8521.1|8519.7|171
1627449600000|2021-07-28 05:20:00|8522|8520.5|8521.8|8520.3|8522.2|8520.7|8521.3|8519.8|168
1627449900000|2021-07-28 05:25:00|8521.7|8520.2|8522.8|8521.3|8522.8|8521.8|8521.7|8520.2|208
1627450200000|2021-07-28 05:30:00|8522.9|8521.4|8523|8521.5|8523|8521.9|8521.8|8520.6|234
1627450500000|2021-07-28 05:35:00|8522.9|8521.4|8523.3|8521.8|8523.5|8522.3|8522.5|8521.3|189
1627450800000|2021-07-28 05:40:00|8523|8522.1|8521.4|8519.9|8523.4|8522.2|8521.2|8519.7|221
1627451100000|2021-07-28 05:45:00|8521.3|8519.8|8520.5|8519|8521.4|8520.2|8520.1|8518.7|212
1627451400000|2021-07-28 05:50:00|8520.1|8519.2|8519|8517.5|8520.5|8519.4|8518.6|8517.3|235
1627451700000|2021-07-28 05:55:00|8518.9|8517.4|8518.5|8517|8519.6|8518.3|8517.9|8516.7|269
1627452000000|2021-07-28 06:00:00|8518.8|8517.3|8519.3|8518.4|8520.6|8519.4|8518.3|8517.1|326
1627452300000|2021-07-28 06:05:00|8519.2|8518.3|8517.5|8516.6|8520.6|8519.2|8517|8515.9|246
1627452600000|2021-07-28 06:10:00|8517.9|8516.4|8517.9|8516.4|8519.2|8517.9|8517.3|8515.9|356
1627452900000|2021-07-28 06:15:00|8517.8|8516.3|8515.9|8515|8517.9|8516.4|8515.8|8514.5|274
1627453200000|2021-07-28 06:20:00|8516|8515.1|8515.8|8514.9|8517.1|8516.1|8515.8|8514.5|288
1627453500000|2021-07-28 06:25:00|8515.7|8514.8|8514.6|8513.1|8516.2|8515.2|8513.3|8512.1|276
1627453800000|2021-07-28 06:30:00|8514.5|8513|8511.7|8510.8|8514.5|8513.3|8510.9|8510|353
1627454100000|2021-07-28 06:35:00|8511.8|8510.9|8514.2|8513.3|8515.1|8514|8511.5|8510.6|253
1627454400000|2021-07-28 06:40:00|8514.3|8513.4|8513.2|8512.3|8515.5|8514.5|8512.9|8512|324
1627454700000|2021-07-28 06:45:00|8513.6|8512.1|8510.8|8509.9|8513.6|8512.1|8510.2|8509.3|272
1627455000000|2021-07-28 06:50:00|8510.9|8510|8511.4|8510.5|8512.7|8511.8|8510.7|8509.8|221
1627455300000|2021-07-28 06:55:00|8511.5|8510.6|8509.6|8508.1|8515.1|8514|8509.2|8508|493
1627455600000|2021-07-28 07:00:00|8509.7|8508.2|8506.9|8506|8509.9|8508.9|8505.7|8504.5|595
1627455900000|2021-07-28 07:05:00|8507|8506.1|8508|8506.5|8508.6|8507.6|8504.1|8502.9|596
1627456200000|2021-07-28 07:10:00|8507.4|8506.4|8501.2|8500.3|8507.5|8506.4|8501|8500.1|512
1627456500000|2021-07-28 07:15:00|8501.3|8500.4|8501.7|8500.8|8503.4|8502.4|8500.9|8499.5|417
1627456800000|2021-07-28 07:20:00|8501.6|8500.7|8501.2|8500.3|8502.7|8501.7|8500.7|8499.7|395
1627457100000|2021-07-28 07:25:00|8501.3|8500.4|8502|8501.1|8502|8501.1|8500.3|8499.1|349
1627457400000|2021-07-28 07:30:00|8501.9|8501|8507.8|8506.9|8508.4|8507.1|8501.3|8500.1|485
1627457700000|2021-07-28 07:35:00|8507.9|8507|8508.5|8507.6|8510.8|8509.9|8507.1|8506.1|438
1627458000000|2021-07-28 07:40:00|8508.4|8507.5|8509.5|8508.6|8510.6|8509.7|8508.1|8507.2|281
1627458300000|2021-07-28 07:45:00|8509.4|8508.5|8510.8|8509.9|8511.9|8510.8|8508.7|8507.7|336
1627458600000|2021-07-28 07:50:00|8510.9|8510|8510.8|8509.9|8511.7|8510.5|8509.2|8507.9|331
1627458900000|2021-07-28 07:55:00|8510.9|8510|8511.8|8510.9|8513.2|8512.1|8509.7|8508.7|508
1627459200000|2021-07-28 08:00:00|8511.7|8510.8|8513.7|8512.8|8515.5|8514.6|8510.9|8509.8|470
1627459500000|2021-07-28 08:05:00|8513.8|8512.9|8512.5|8511.6|8514.7|8513.8|8511.7|8510.8|355
1627459800000|2021-07-28 08:10:00|8512.4|8511.5|8516.1|8514.6|8517.5|8516.3|8512.2|8511.3|443
1627460100000|2021-07-28 08:15:00|8516|8514.5|8514.5|8513.6|8516.7|8515.8|8513.9|8512.9|317
1627460400000|2021-07-28 08:20:00|8514.4|8513.5|8513|8512.1|8514.6|8513.7|8511.2|8510|342
1627460700000|2021-07-28 08:25:00|8512.9|8512|8512.9|8512|8513.5|8512.6|8510.7|8509.6|325
1627461000000|2021-07-28 08:30:00|8512.8|8511.9|8512.1|8511.2|8515.5|8514.6|8511.6|8510.7|404
1627461300000|2021-07-28 08:35:00|8511.9|8511|8513.7|8512.8|8514.4|8513.3|8511.9|8511|327
1627461600000|2021-07-28 08:40:00|8514|8512.5|8515.9|8515|8516.1|8515|8512.7|8511.6|491
1627461900000|2021-07-28 08:45:00|8516.1|8515.2|8516.1|8514.6|8517.7|8516.5|8515.3|8514.1|491
1627462200000|2021-07-28 08:50:00|8516|8514.5|8516.1|8515.2|8518.5|8517.3|8514|8513.1|588
1627462500000|2021-07-28 08:55:00|8516.2|8515.3|8513.8|8512.9|8516.7|8515.8|8512.2|8511.2|1000
1627462800000|2021-07-28 09:00:00|8513.9|8513|8511.9|8511|8515.5|8514.4|8511.8|8510.6|517
1627463100000|2021-07-28 09:05:00|8512|8511.1|8511.6|8510.7|8512.9|8511.9|8509.7|8508.5|452
1627463400000|2021-07-28 09:10:00|8511.7|8510.8|8513.9|8513|8515.2|8514.3|8510.7|8509.5|390
1627463700000|2021-07-28 09:15:00|8513.7|8512.8|8514.6|8513.7|8515|8514|8511.9|8510.8|449
1627464000000|2021-07-28 09:20:00|8514.7|8513.8|8517.6|8516.7|8517.8|8516.9|8514.6|8513.5|376
1627464300000|2021-07-28 09:25:00|8517.5|8516.6|8516.4|8515.5|8517.6|8516.7|8514.7|8513.7|364
1627464600000|2021-07-28 09:30:00|8516.2|8515.3|8513.9|8513|8516.3|8515.4|8513.5|8512.5|267
1627464900000|2021-07-28 09:35:00|8514|8513.1|8514.1|8513.2|8515.1|8514|8512.8|8511.8|289
1627465200000|2021-07-28 09:40:00|8514|8513.1|8514|8513.1|8515.1|8514.2|8513.3|8512.4|329
1627465500000|2021-07-28 09:45:00|8514.1|8513.2|8516.1|8514.6|8516.6|8515.5|8513.5|8512.4|461
1627465800000|2021-07-28 09:50:00|8516|8514.5|8515.6|8514.7|8518.7|8517.2|8514.8|8513.9|409
1627466100000|2021-07-28 09:55:00|8515.9|8514.4|8516.1|8515.2|8517.5|8516.6|8514.7|8513.5|393
1627466400000|2021-07-28 10:00:00|8516.3|8515.4|8515.2|8514.3|8517.6|8516.4|8514.8|8513.9|341
1627466700000|2021-07-28 10:05:00|8515.5|8514|8515.8|8514.9|8518.3|8517.2|8515.4|8514|466
1627467000000|2021-07-28 10:10:00|8515.7|8514.8|8517.7|8516.2|8517.7|8516.7|8514.6|8513.5|339
1627467300000|2021-07-28 10:15:00|8517.3|8516.4|8517.3|8516.4|8518.1|8517.2|8515.4|8514.2|350
1627467600000|2021-07-28 10:20:00|8517.2|8516.3|8518.2|8516.7|8518.3|8517.1|8515.4|8514.1|318
1627467900000|2021-07-28 10:25:00|8518|8516.5|8514.8|8513.9|8518.2|8517|8514.5|8513.5|345
1627468200000|2021-07-28 10:30:00|8514.7|8513.8|8510|8509.1|8514.7|8513.8|8509.8|8508.8|386
1627468500000|2021-07-28 10:35:00|8510.2|8509.3|8510.8|8509.9|8511.2|8510.3|8509.5|8508.6|312
1627468800000|2021-07-28 10:40:00|8510.7|8509.8|8508.9|8508|8511.2|8510.1|8508.7|8507.6|334
1627469100000|2021-07-28 10:45:00|8508.8|8507.9|8508.2|8507.3|8509.7|8508.6|8507.6|8506.6|217
1627469400000|2021-07-28 10:50:00|8508.3|8507.4|8505.2|8504.3|8508.3|8507.4|8504.7|8503.6|320
1627469700000|2021-07-28 10:55:00|8505.3|8504.4|8504.4|8502.9|8506.8|8505.7|8504.3|8502.9|375
1627470000000|2021-07-28 11:00:00|8504.3|8502.8|8504|8502.5|8504.8|8503.5|8502.8|8501.8|398
1627470300000|2021-07-28 11:05:00|8503.9|8502.4|8507.9|8507|8508.1|8507.2|8502.8|8501.6|292
1627470600000|2021-07-28 11:10:00|8507.8|8506.9|8509.3|8507.8|8509.5|8508.6|8507.6|8506.7|250
1627470900000|2021-07-28 11:15:00|8508.8|8507.9|8512.4|8510.9|8513.1|8512|8508.3|8507.2|435
1627471200000|2021-07-28 11:20:00|8512.5|8511|8510.9|8510|8512.5|8511.6|8510|8509.1|374
1627471500000|2021-07-28 11:25:00|8511|8510.1|8510.9|8510|8512.9|8512|8510.2|8509.2|398
1627471800000|2021-07-28 11:30:00|8510.7|8509.8|8512.5|8511|8514.6|8513.5|8510|8508.5|483
1627472100000|2021-07-28 11:35:00|8512.4|8510.9|8512.6|8511.1|8513.3|8512|8510.7|8509.2|546
1627472400000|2021-07-28 11:40:00|8512.7|8511.2|8513.9|8512.4|8516.1|8514.7|8512.1|8510.8|484
1627472700000|2021-07-28 11:45:00|8513.8|8512.3|8510.5|8509.6|8514.9|8513.7|8509.9|8509|482
1627473000000|2021-07-28 11:50:00|8510.4|8509.5|8510.7|8509.8|8512|8511|8510|8509.1|367
1627473300000|2021-07-28 11:55:00|8510.6|8509.7|8509.7|8508.2|8512.2|8511.1|8509.6|8508.1|468
1627473600000|2021-07-28 12:00:00|8509.5|8508.6|8507.3|8506.4|8510.4|8509.2|8507.3|8506.4|492
1627473900000|2021-07-28 12:05:00|8507.2|8506.3|8509.6|8508.7|8510.2|8509.3|8506.9|8505.9|415
1627474200000|2021-07-28 12:10:00|8509.7|8508.8|8510|8509.1|8511.4|8510.3|8509.3|8508.4|361
1627474500000|2021-07-28 12:15:00|8509.9|8509|8508.3|8507.4|8510.3|8509.2|8507|8506.1|300
1627474800000|2021-07-28 12:20:00|8508.4|8507.5|8506.5|8505.6|8509|8507.8|8505.9|8505|307
1627475100000|2021-07-28 12:25:00|8506.8|8505.3|8505.2|8503.7|8508.6|8507.4|8505.1|8503.6|408
1627475400000|2021-07-28 12:30:00|8505|8503.5|8504.9|8504|8505.8|8504.6|8503.4|8502.3|464
1627475700000|2021-07-28 12:35:00|8504.8|8503.9|8503.8|8502.9|8506|8505.1|8502.8|8501.9|366
1627476000000|2021-07-28 12:40:00|8503.6|8502.7|8508.4|8507.5|8508.9|8507.6|8503.6|8502.7|341
1627476300000|2021-07-28 12:45:00|8508.3|8507.4|8504.7|8503.8|8508.5|8507.6|8504.5|8503.6|358
1627476600000|2021-07-28 12:50:00|8504.6|8503.7|8505.5|8504.6|8506.4|8505.5|8503.5|8502.6|350
1627476900000|2021-07-28 12:55:00|8505.6|8504.7|8508.1|8507.2|8508.6|8507.7|8505.3|8504.1|404
1627477200000|2021-07-28 13:00:00|8508|8507.1|8504.6|8503.7|8508|8507.1|8503.9|8502.7|548
1627477500000|2021-07-28 13:05:00|8504.8|8503.9|8502.9|8502|8505.1|8504|8502.8|8501.6|505
1627477800000|2021-07-28 13:10:00|8503|8502.1|8505.2|8503.7|8506.2|8505.2|8502.4|8501.5|390
1627478100000|2021-07-28 13:15:00|8505.4|8504.3|8503.1|8502.2|8505.6|8504.6|8502.9|8501.7|440
1627478400000|2021-07-28 13:20:00|8503|8502.1|8505.2|8504.3|8506.6|8505.7|8502.4|8501.5|511
1627478700000|2021-07-28 13:25:00|8505.1|8504.2|8507.7|8506.8|8507.8|8506.9|8503.7|8502.7|304
1627479000000|2021-07-28 13:30:00|8507.6|8506.7|8504.1|8503.2|8508.5|8507.6|8503.9|8503|424
1627479300000|2021-07-28 13:35:00|8504.3|8503.4|8507.7|8506.8|8510.3|8509.4|8504.1|8503.2|411
1627479600000|2021-07-28 13:40:00|8507.6|8506.7|8511.6|8510.7|8513.1|8512.1|8507.6|8506.7|416
1627479900000|2021-07-28 13:45:00|8511.5|8510.6|8512.6|8511.7|8512.6|8511.7|8509.3|8508.2|364
1627480200000|2021-07-28 13:50:00|8512.5|8511.6|8511.2|8510.3|8514.7|8513.8|8511|8509.8|501
1627480500000|2021-07-28 13:55:00|8511.3|8510.4|8511|8510.1|8512.7|8511.7|8509.4|8508.1|549
1627480800000|2021-07-28 14:00:00|8511.1|8510.2|8509.2|8508.3|8511.8|8510.9|8505.7|8504.8|693
1627481100000|2021-07-28 14:05:00|8509.3|8508.4|8508.3|8507.4|8510.1|8509|8507.1|8506.1|544
1627481400000|2021-07-28 14:10:00|8508.2|8507.3|8509.8|8508.9|8512.2|8511.3|8508.2|8507.3|415
1627481700000|2021-07-28 14:15:00|8509.9|8509|8507.4|8506.5|8510.7|8509.7|8505.8|8504.9|412
1627482000000|2021-07-28 14:20:00|8507.3|8506.4|8506.2|8505.3|8507.3|8506.4|8505.1|8504.2|382
1627482300000|2021-07-28 14:25:00|8506.3|8505.4|8507.4|8506.5|8508.2|8507.2|8504.7|8503.8|420
1627482600000|2021-07-28 14:30:00|8507.9|8506.4|8506.3|8505.4|8508|8507.1|8503.2|8502.3|524
1627482900000|2021-07-28 14:35:00|8506.2|8505.3|8504.7|8503.8|8506.4|8505.5|8502.4|8501.5|469
1627483200000|2021-07-28 14:40:00|8504.6|8503.7|8507.8|8506.9|8508.9|8508|8504.5|8503.4|510
1627483500000|2021-07-28 14:45:00|8507.7|8506.8|8504.2|8503.3|8507.9|8507|8502.7|8501.7|544
1627483800000|2021-07-28 14:50:00|8504|8503.1|8508.9|8507.4|8509.6|8508.2|8501.9|8500.7|795
1627484100000|2021-07-28 14:55:00|8508.5|8507.6|8508|8507.1|8510.2|8509.1|8504.8|8503.9|734
1627484400000|2021-07-28 15:00:00|8508.1|8507.2|8512.6|8511.7|8512.8|8511.7|8507.6|8506.5|726
1627484700000|2021-07-28 15:05:00|8512.5|8511.6|8512.4|8511.5|8513.3|8512.2|8511.3|8510|490
1627485000000|2021-07-28 15:10:00|8512.3|8511.4|8511.5|8510.6|8512.9|8512|8510.6|8509.7|406
1627485300000|2021-07-28 15:15:00|8511.4|8510.5|8507.5|8506.6|8511.7|8510.8|8507.3|8506.4|455
1627485600000|2021-07-28 15:20:00|8507.6|8506.7|8509.2|8508.3|8510.3|8509.4|8506.2|8505.1|366
1627485900000|2021-07-28 15:25:00|8509.1|8508.2|8507.8|8506.9|8510.1|8509.1|8507.5|8506.6|368
1627486200000|2021-07-28 15:30:00|8507.9|8506.4|8506.5|8505.6|8509|8508.1|8506.4|8505.5|501
1627486500000|2021-07-28 15:35:00|8506.7|8505.8|8504.5|8503.6|8507.4|8506.5|8504.2|8503.3|302
1627486800000|2021-07-28 15:40:00|8504.7|8503.8|8507.6|8506.7|8508|8506.8|8503.9|8503|298
1627487100000|2021-07-28 15:45:00|8507.7|8506.8|8508.3|8507.4|8508.8|8507.7|8507.3|8506|378
1627487400000|2021-07-28 15:50:00|8508.1|8507.2|8506.9|8506|8508.4|8507.4|8506.4|8505.5|266
1627487700000|2021-07-28 15:55:00|8507|8506.1|8506.4|8505.5|8507.1|8506.2|8505.5|8504.6|255
1627488000000|2021-07-28 16:00:00|8506.5|8505.6|8506.7|8505.8|8507.3|8506.4|8505|8503.8|321
1627488300000|2021-07-28 16:05:00|8506.6|8505.7|8507.2|8506.3|8508.2|8507.3|8506.1|8505.1|360
1627488600000|2021-07-28 16:10:00|8507.3|8506.4|8506.9|8506|8508.3|8507.4|8506.5|8505.6|405
1627488900000|2021-07-28 16:15:00|8506.8|8505.9|8507.7|8506.2|8508.2|8507.3|8506.1|8505|317
1627489200000|2021-07-28 16:20:00|8507.8|8506.3|8509.2|8508.3|8509.5|8508.6|8506.7|8505.8|313
1627489500000|2021-07-28 16:25:00|8509.3|8508.4|8508.9|8508|8510.5|8509.6|8508.6|8507.7|222
1627489800000|2021-07-28 16:30:00|8509|8508.1|8508.6|8507.7|8510.4|8509.5|8508.5|8507.6|206
1627490100000|2021-07-28 16:35:00|8508.7|8507.8|8509.4|8508.5|8509.6|8508.7|8508.1|8506.9|194
1627490400000|2021-07-28 16:40:00|8509.3|8508.4|8509.3|8508.4|8509.6|8508.7|8508.9|8507.7|195
1627490700000|2021-07-28 16:45:00|8509.4|8508.5|8509.2|8508.3|8510.3|8509.4|8508.8|8507.9|188
1627491000000|2021-07-28 16:50:00|8509.3|8508.4|8510|8509.1|8510.3|8509.4|8508.5|8507.3|228
1627491300000|2021-07-28 16:55:00|8510.1|8509.2|8509.3|8508.4|8510.7|8509.8|8509.3|8508.4|331
1627491600000|2021-07-28 17:00:00|8509.4|8508.5|8509.6|8508.7|8510.9|8510|8509.2|8508.3|242
1627491900000|2021-07-28 17:05:00|8509.5|8508.6|8510|8509.1|8510.8|8509.9|8509.5|8508.6|210
1627492200000|2021-07-28 17:10:00|8509.9|8509|8511.7|8510.8|8511.8|8510.9|8509.9|8509|176
1627492500000|2021-07-28 17:15:00|8511.6|8510.7|8511.4|8510.5|8512.3|8511.3|8511.1|8510.2|289
1627492800000|2021-07-28 17:20:00|8511.3|8510.4|8512.7|8511.8|8512.7|8511.8|8510.3|8509.3|191
1627493100000|2021-07-28 17:25:00|8512.6|8511.7|8512.6|8511.7|8513.2|8512.3|8512.1|8511.2|223
1627493400000|2021-07-28 17:30:00|8512.7|8511.8|8512|8511.1|8513|8512|8511.3|8510.4|152
1627493700000|2021-07-28 17:35:00|8512.1|8511.2|8513.1|8512.2|8513.2|8512.2|8511.9|8511|229
1627494000000|2021-07-28 17:40:00|8513|8512.1|8512.2|8511.3|8513.1|8512.2|8511.7|8510.5|286
1627494300000|2021-07-28 17:45:00|8512.1|8511.2|8511.8|8510.9|8512.8|8511.4|8511.4|8510.5|154
1627494600000|2021-07-28 17:50:00|8511.7|8510.8|8511.8|8510.9|8513.2|8512|8511.6|8510.6|207
1627494900000|2021-07-28 17:55:00|8511.7|8510.8|8513.4|8506.5|8515|8510.9|8510|8500.7|609
1627495200000|2021-07-28 18:00:00|8513.3|8507|8502.1|8500.6|8514.5|8507.5|8501|8499|1917
1627495500000|2021-07-28 18:05:00|8502|8500.5|8503.7|8502.2|8503.8|8502.3|8500.7|8499.2|1164
1627495800000|2021-07-28 18:10:00|8503.6|8502.1|8504.1|8502.6|8505.7|8504.2|8501.3|8499.9|1087
1627496100000|2021-07-28 18:15:00|8504.4|8502.9|8505.2|8503.7|8506.5|8505.4|8503.7|8502.2|837
1627496400000|2021-07-28 18:20:00|8505.1|8503.6|8505.5|8504|8507.5|8506|8503.9|8502.7|787
1627496700000|2021-07-28 18:25:00|8505.2|8504.3|8508.6|8507.1|8508.9|8508|8505.1|8504|592
1627497000000|2021-07-28 18:30:00|8508.7|8507.2|8508.2|8506.7|8510.3|8508.9|8505.8|8504.3|918
1627497300000|2021-07-28 18:35:00|8508.1|8506.6|8512.7|8511.2|8517.1|8515.6|8506.3|8504.9|1286
1627497600000|2021-07-28 18:40:00|8512.8|8511.3|8511.9|8510.4|8516.7|8515.2|8511.7|8510.2|1233
1627497900000|2021-07-28 18:45:00|8511.8|8510.3|8512.2|8510.7|8515.2|8513.7|8511.7|8509.9|1317
1627498200000|2021-07-28 18:50:00|8512.4|8510.9|8513.5|8512|8514.6|8513.1|8510.5|8509|936
1627498500000|2021-07-28 18:55:00|8513.3|8511.8|8514.6|8513.1|8514.8|8513.3|8512.1|8510.6|878
1627498800000|2021-07-28 19:00:00|8514.7|8513.2|8513.6|8512.1|8515.6|8514.4|8510.9|8509.4|817
1627499100000|2021-07-28 19:05:00|8513.5|8512|8513.7|8512.2|8514.5|8513.1|8512|8510.7|596
1627499400000|2021-07-28 19:10:00|8513.6|8512.1|8515|8514.1|8515.4|8514.4|8513|8511.5|492
1627499700000|2021-07-28 19:15:00|8515.2|8513.7|8515.5|8514.6|8516.3|8515|8514|8512.9|574
1627500000000|2021-07-28 19:20:00|8515.4|8514.5|8517.5|8516.6|8518|8517.1|8514.7|8513.8|483
1627500300000|2021-07-28 19:25:00|8517.3|8516.4|8517.2|8516.3|8518|8517.1|8516.6|8515.7|335
1627500600000|2021-07-28 19:30:00|8517.1|8516.2|8518.4|8517.5|8518.9|8517.7|8516.5|8515.3|393
1627500900000|2021-07-28 19:35:00|8518.5|8517.6|8519|8518.1|8519.5|8518.4|8517.7|8516.6|383
1627501200000|2021-07-28 19:40:00|8519.1|8518.2|8519.6|8518.7|8520.4|8519.5|8519|8517.8|396
1627501500000|2021-07-28 19:45:00|8519.7|8518.8|8519.9|8519|8520.8|8519.7|8519.3|8518.4|302
1627501800000|2021-07-28 19:50:00|8519.8|8518.9|8519.6|8518.7|8520.7|8519.5|8519.4|8518.5|280
1627502100000|2021-07-28 19:55:00|8519.7|8518.8|8519.2|8517.7|8520.1|8518.9|8518.4|8517.2|450
1627502400000|2021-07-28 20:00:00|8518.7|8517.8|8517.9|8517|8519|8518.1|8516.8|8515.9|371
1627502700000|2021-07-28 20:05:00|8518|8517.1|8518.8|8517.9|8519.2|8518|8517.3|8516.2|229
1627503000000|2021-07-28 20:10:00|8518.9|8518|8518.8|8517.9|8519.6|8518.4|8518.4|8517.5|206
1627503300000|2021-07-28 20:15:00|8518.9|8518|8518.7|8517.8|8520|8518.8|8518.6|8517.5|248
1627503600000|2021-07-28 20:20:00|8518.8|8517.9|8518.7|8517.2|8519.6|8518.6|8518.2|8516.9|128
1627503900000|2021-07-28 20:25:00|8518.4|8517.5|8518.8|8517.9|8519.5|8518.3|8518.1|8517.1|154
1627504200000|2021-07-28 20:30:00|8518.7|8517.8|8519.4|8517.9|8520.2|8519|8518.7|8517.4|244
1627504500000|2021-07-28 20:35:00|8519.5|8518|8519.3|8518.4|8519.9|8518.7|8519.1|8517.9|143
1627504800000|2021-07-28 20:40:00|8519.2|8518.3|8519.3|8518.4|8519.9|8518.6|8519.2|8518.1|134
1627505100000|2021-07-28 20:45:00|8519.4|8518.5|8518.5|8517|8520|8518.9|8518.1|8517|261
1627505400000|2021-07-28 20:50:00|8518.4|8516.9|8518.6|8517.1|8521.6|8517.7|8517.7|8514.8|1347
1627505700000|2021-07-28 20:55:00|8518.7|8517.2|8522.8|8513.1|8524.8|8517.4|8517.8|8511.5|1197
1627506000000|2021-07-28 21:00:00|8523.3|8513.4|8522.7|8511.7|8523.4|8514|8521.3|8510.5|39
1627506300000|2021-07-28 21:05:00|8521.4|8513|8519.9|8512.5|8524.5|8516.2|8519.4|8509.9|121
1627506600000|2021-07-28 21:10:00|8519.7|8512.7|8521.5|8514.4|8523.6|8515.1|8517.8|8509.4|277
1627506900000|2021-07-28 21:15:00|8521.2|8514.1|8520.1|8513.7|8521.7|8515.9|8518.4|8513.5|206
1627507200000|2021-07-28 21:20:00|8520|8513.8|8520.3|8514.3|8521.3|8515.4|8518.9|8513.2|168
1627507500000|2021-07-28 21:25:00|8520.1|8514.7|8520.5|8515.5|8521.7|8516|8519.7|8512.3|125
1627507800000|2021-07-28 21:30:00|8520.3|8515.1|8520.8|8515.6|8521.7|8516.2|8519.8|8513|203
1627508100000|2021-07-28 21:35:00|8521.7|8515.4|8520.2|8512.8|8521.8|8516.3|8519.2|8512.4|183
1627508400000|2021-07-28 21:40:00|8520.1|8512.7|8520.1|8514.6|8521.1|8514.9|8518.9|8512.5|167
1627508700000|2021-07-28 21:45:00|8520|8514.2|8519.8|8515.1|8520.8|8515.2|8518.5|8513.3|141
1627509000000|2021-07-28 21:50:00|8519.6|8515.2|8519.3|8511.9|8520.2|8515.2|8517.3|8511|278
1627509300000|2021-07-28 21:55:00|8519.2|8511.7|8519.8|8513.6|8520.3|8514.6|8517|8510.7|315
1627509600000|2021-07-28 22:00:00|8519.7|8513.9|8517.8|8516.3|8520.5|8516.8|8517.6|8513.3|496
1627509900000|2021-07-28 22:05:00|8517.7|8516.2|8518.6|8517.1|8519.1|8517.3|8517.5|8515.7|261
1627510200000|2021-07-28 22:10:00|8518.7|8517.2|8517.9|8516.4|8519.1|8517.3|8517.8|8515.9|180
1627510500000|2021-07-28 22:15:00|8518.4|8515.9|8517.9|8516.4|8518.4|8516.6|8517.7|8515.9|122
1627510800000|2021-07-28 22:20:00|8518|8516.5|8518.1|8516.6|8519.1|8516.8|8517.6|8515.5|122
1627511100000|2021-07-28 22:25:00|8518.2|8516.7|8517.6|8516.1|8518.6|8517|8517.6|8515.6|135
1627511400000|2021-07-28 22:30:00|8517.5|8516|8518.8|8517.3|8518.8|8517.3|8517.5|8515.8|207
1627511700000|2021-07-28 22:35:00|8518.9|8517.4|8518.2|8516.7|8519|8517.5|8518.1|8516.2|109
1627512000000|2021-07-28 22:40:00|8518.3|8516.8|8517.8|8516.3|8518.5|8516.8|8517.6|8515.1|68
1627512300000|2021-07-28 22:45:00|8517.6|8516.1|8517.4|8515.9|8517.9|8516.4|8517.4|8515.9|69
1627512600000|2021-07-28 22:50:00|8517.5|8516|8517.5|8516|8517.9|8516.1|8516.7|8515|124
1627512900000|2021-07-28 22:55:00|8517.6|8516.1|8517.3|8515.8|8518.3|8516.6|8517.3|8515.6|97
1627513200000|2021-07-28 23:00:00|8517.1|8515.6|8517.8|8516.3|8518|8516.5|8516.8|8515.3|151
1627513500000|2021-07-28 23:05:00|8517.9|8516.4|8518.2|8516.7|8518.3|8516.8|8516.9|8515.4|271
1627513800000|2021-07-28 23:10:00|8518.3|8516.8|8518.8|8517.3|8519.4|8517.9|8518.1|8516.6|276
1627514100000|2021-07-28 23:15:00|8518.7|8517.2|8519.2|8517.7|8519.6|8518.1|8518.6|8517.1|191
1627514400000|2021-07-28 23:20:00|8519.1|8517.6|8519.2|8517.7|8519.7|8518.2|8519|8517.5|205
1627514700000|2021-07-28 23:25:00|8519.1|8517.6|8519.3|8517.8|8519.6|8518.1|8518.9|8517.4|117
1627515000000|2021-07-28 23:30:00|8519.4|8517.9|8518.8|8517.3|8519.7|8518.2|8518.7|8517.2|120
1627515300000|2021-07-28 23:35:00|8518.9|8517.4|8519.4|8517.9|8519.5|8518|8518.6|8517.2|69
1627515600000|2021-07-28 23:40:00|8519.3|8517.8|8518.7|8517.2|8519.5|8518|8518.1|8516.6|107
1627515900000|2021-07-28 23:45:00|8518.8|8517.3|8519.5|8518|8519.7|8518.2|8518.4|8517.1|114
1627516200000|2021-07-28 23:50:00|8519.6|8518.1|8519.7|8518.2|8520.2|8518.8|8519.3|8517.8|104
1627516500000|2021-07-28 23:55:00|8519.6|8518.1|8518.9|8517.4|8519.7|8518.5|8518.8|8517.4|164
1627516800000|2021-07-29 00:00:00|8519|8517.5|8518.5|8517|8519.4|8518.1|8518.1|8516.6|344
1627517100000|2021-07-29 00:05:00|8518.4|8516.9|8519.6|8518.1|8519.8|8518.4|8518.2|8516.9|200
1627517400000|2021-07-29 00:10:00|8519.8|8518.3|8519.5|8518|8520.3|8518.8|8518.9|8517.9|204
1627517700000|2021-07-29 00:15:00|8519.2|8518.3|8519.2|8518.3|8520.4|8519.2|8519.1|8518|243
1627518000000|2021-07-29 00:20:00|8519.3|8518.4|8519|8517.5|8519.6|8518.5|8518|8516.9|235
1627518300000|2021-07-29 00:25:00|8519.1|8517.6|8520.3|8518.8|8520.3|8518.8|8518.6|8517.4|165
1627518600000|2021-07-29 00:30:00|8520.1|8518.6|8520|8518.5|8520.2|8518.7|8519.1|8517.9|157
1627518900000|2021-07-29 00:35:00|8520.1|8518.6|8519.5|8518.6|8520.4|8519.1|8519.4|8518.3|155
1627519200000|2021-07-29 00:40:00|8519.6|8518.7|8520.7|8519.2|8521|8519.7|8519.5|8518.5|176
1627519500000|2021-07-29 00:45:00|8520.6|8519.1|8519.1|8518.2|8520.7|8519.3|8518.7|8517.6|274
1627519800000|2021-07-29 00:50:00|8519.2|8518.3|8517.9|8516.4|8520.1|8518.8|8517.6|8516.2|419
1627520100000|2021-07-29 00:55:00|8517.8|8516.3|8518.2|8517.3|8518.8|8517.8|8517.4|8516.1|320
1627520400000|2021-07-29 01:00:00|8518.1|8517.2|8517.5|8516.6|8519.2|8517.8|8517.1|8515.7|350
1627520700000|2021-07-29 01:05:00|8517.4|8516.5|8517.1|8515.6|8517.5|8516.6|8516|8514.9|280
1627521000000|2021-07-29 01:10:00|8517.2|8515.7|8517.8|8516.3|8518.1|8516.6|8516.5|8515.3|279
1627521300000|2021-07-29 01:15:00|8517.9|8516.4|8517.3|8515.8|8519|8517.9|8517|8515.8|307
1627521600000|2021-07-29 01:20:00|8517.4|8515.9|8517.8|8516.3|8518.3|8517.1|8517.3|8515.8|202
1627521900000|2021-07-29 01:25:00|8517.7|8516.2|8517.6|8516.1|8518.3|8516.8|8517.3|8515.8|148
1627522200000|2021-07-29 01:30:00|8517.7|8516.2|8517.3|8515.8|8518.1|8516.6|8516.5|8515.3|373
1627522500000|2021-07-29 01:35:00|8517.2|8515.7|8517.7|8516.2|8517.9|8516.7|8516.9|8515.6|263
1627522800000|2021-07-29 01:40:00|8517.8|8516.3|8517.3|8515.8|8518.2|8517|8516.8|8515.5|218
1627523100000|2021-07-29 01:45:00|8517.4|8515.9|8516.9|8516|8517.6|8516.4|8516.6|8515.3|226
1627523400000|2021-07-29 01:50:00|8517|8516.1|8517.8|8516.9|8518.3|8517|8516.8|8515.6|337
1627523700000|2021-07-29 01:55:00|8517.6|8516.7|8517.1|8515.6|8518.3|8516.9|8516.7|8515.4|162
1627524000000|2021-07-29 02:00:00|8517.2|8515.7|8514.2|8512.7|8517.2|8515.9|8512.9|8511.7|422
1627524300000|2021-07-29 02:05:00|8514.3|8512.8|8514.8|8513.9|8515.7|8514.6|8513|8511.5|333
1627524600000|2021-07-29 02:10:00|8515.1|8513.6|8515.2|8513.7|8515.5|8514.3|8514|8512.7|259
1627524900000|2021-07-29 02:15:00|8515.3|8513.8|8516|8514.5|8516|8514.7|8514.9|8513.4|177
1627525200000|2021-07-29 02:20:00|8515.9|8514.4|8515.9|8514.4|8516.2|8514.9|8515.4|8514|167
1627525500000|2021-07-29 02:25:00|8515.8|8514.3|8515.2|8513.7|8516.1|8514.9|8514.8|8513.5|138
1627525800000|2021-07-29 02:30:00|8515.3|8513.8|8513.8|8512.9|8515.4|8514.1|8513.6|8512.7|243
1627526100000|2021-07-29 02:35:00|8513.7|8512.8|8514.9|8513.4|8515.1|8513.6|8512|8510.6|429
1627526400000|2021-07-29 02:40:00|8514.8|8513.3|8513.7|8512.2|8515.7|8514.2|8512.2|8510.7|418
1627526700000|2021-07-29 02:45:00|8513.8|8512.9|8514.1|8512.6|8514.9|8513.5|8513.2|8511.7|321
1627527000000|2021-07-29 02:50:00|8514|8512.5|8514.6|8513.1|8514.6|8513.5|8513.1|8511.6|302
1627527300000|2021-07-29 02:55:00|8514.5|8513|8514.7|8513.2|8515|8514.1|8513.6|8512.1|291
1627527600000|2021-07-29 03:00:00|8514.6|8513.1|8514.4|8512.9|8515.3|8514|8513.8|8512.3|228
1627527900000|2021-07-29 03:05:00|8514.8|8513.3|8513.1|8511.6|8515.4|8514.2|8512.2|8510.7|228
1627528200000|2021-07-29 03:10:00|8513|8511.5|8513.3|8511.8|8513.9|8512.6|8512.4|8511.1|210
1627528500000|2021-07-29 03:15:00|8513.4|8511.9|8512.4|8510.9|8513.7|8512.2|8512.3|8510.8|204
1627528800000|2021-07-29 03:20:00|8512.3|8510.8|8512.6|8511.1|8513.5|8512|8512.3|8510.8|214
1627529100000|2021-07-29 03:25:00|8512.5|8511|8513.5|8512.6|8513.9|8512.8|8512.4|8510.9|207
1627529400000|2021-07-29 03:30:00|8513.8|8512.9|8513.8|8512.3|8514.3|8513.2|8512.8|8511.7|240
1627529700000|2021-07-29 03:35:00|8513.9|8512.4|8512.5|8511.6|8514.1|8512.7|8512.4|8511|212
1627530000000|2021-07-29 03:40:00|8512.8|8511.3|8512.1|8510.6|8512.8|8511.3|8511.2|8510.1|214
1627530300000|2021-07-29 03:45:00|8512.2|8510.7|8513|8511.5|8513.1|8511.8|8512.1|8510.6|131
1627530600000|2021-07-29 03:50:00|8512.8|8511.3|8512.3|8510.8|8513.8|8512.5|8512.1|8510.8|193
1627530900000|2021-07-29 03:55:00|8512.2|8510.7|8512.6|8511.1|8513|8511.7|8512.1|8510.7|121
1627531200000|2021-07-29 04:00:00|8512.5|8511|8513.2|8511.7|8513.4|8512.2|8512|8510.8|123
1627531500000|2021-07-29 04:05:00|8513.3|8511.8|8513|8511.5|8513.3|8511.9|8512|8510.7|166
1627531800000|2021-07-29 04:10:00|8513.1|8511.6|8513.2|8511.7|8513.3|8511.9|8512.5|8511.1|162
1627532100000|2021-07-29 04:15:00|8513.1|8511.6|8512.8|8511.3|8513.4|8512|8512.7|8511.2|103
1627532400000|2021-07-29 04:20:00|8512.7|8511.2|8512.5|8511|8513|8511.6|8512.2|8511|96
1627532700000|2021-07-29 04:25:00|8512.4|8510.9|8514.1|8512.6|8514.1|8513|8512.3|8510.8|147
1627533000000|2021-07-29 04:30:00|8514|8512.5|8514.1|8512.6|8514.2|8512.9|8513|8511.7|176
1627533300000|2021-07-29 04:35:00|8514|8512.5|8514.5|8513|8514.8|8513.6|8513.7|8512.2|151
1627533600000|2021-07-29 04:40:00|8514.6|8513.1|8513.7|8512.8|8514.7|8513.4|8513.4|8512.1|180
1627533900000|2021-07-29 04:45:00|8513.8|8512.9|8513.1|8511.6|8513.9|8512.9|8512.7|8511.6|137
1627534200000|2021-07-29 04:50:00|8513|8511.5|8513.3|8511.8|8513.6|8512.4|8512.3|8511.1|164
1627534500000|2021-07-29 04:55:00|8513.2|8511.7|8512.9|8511.4|8513.3|8512|8512.1|8510.8|217
1627534800000|2021-07-29 05:00:00|8512.8|8511.3|8512.5|8511|8512.9|8511.8|8512|8510.5|213
1627535100000|2021-07-29 05:05:00|8512.4|8510.9|8512.9|8511.4|8513.2|8511.8|8511.9|8510.6|144
1627535400000|2021-07-29 05:10:00|8512.6|8511.7|8513.1|8511.6|8513.2|8512|8512.3|8511|106
1627535700000|2021-07-29 05:15:00|8513|8511.5|8512.3|8510.8|8513.3|8512|8511.4|8510.1|187
1627536000000|2021-07-29 05:20:00|8512.2|8510.7|8511.9|8510.4|8512.7|8511.3|8511.3|8510.3|191
1627536300000|2021-07-29 05:25:00|8511.8|8510.3|8509.4|8507.9|8511.9|8510.8|8509.4|8507.9|222
1627536600000|2021-07-29 05:30:00|8509.5|8508|8507.7|8506.2|8509.7|8508.4|8507.2|8506|323
1627536900000|2021-07-29 05:35:00|8507.6|8506.1|8509.3|8507.8|8509.5|8508.2|8506.9|8505.5|338
1627537200000|2021-07-29 05:40:00|8509.4|8507.9|8508.6|8507.1|8509.4|8507.9|8507.9|8506.7|272
1627537500000|2021-07-29 05:45:00|8508.7|8507.2|8508.7|8507.8|8509.3|8508|8508.6|8507.1|204
1627537800000|2021-07-29 05:50:00|8508.8|8507.9|8507.7|8506.8|8509.5|8508.4|8507.6|8506.3|206
1627538100000|2021-07-29 05:55:00|8507.8|8506.3|8509.1|8507.6|8509.9|8508.5|8507.5|8506|297
1627538400000|2021-07-29 06:00:00|8508.8|8507.3|8509|8507.5|8509.1|8508|8507.2|8505.8|411
1627538700000|2021-07-29 06:05:00|8508.9|8507.4|8511|8510.1|8511.6|8510.5|8508.7|8507.3|387
1627539000000|2021-07-29 06:10:00|8510.9|8510|8512.1|8510.6|8512.8|8511.7|8510|8508.8|385
1627539300000|2021-07-29 06:15:00|8512.2|8510.7|8510.9|8509.4|8512.8|8511.4|8510.5|8509.4|464
1627539600000|2021-07-29 06:20:00|8510.6|8509.7|8511.5|8510|8511.5|8510.2|8509.7|8508.5|352
1627539900000|2021-07-29 06:25:00|8511.4|8509.9|8509.9|8508.4|8511.6|8510.3|8509.5|8508.2|484
1627540200000|2021-07-29 06:30:00|8509.8|8508.3|8510.5|8509.6|8512.1|8511.1|8509.2|8508|358
1627540500000|2021-07-29 06:35:00|8510.6|8509.7|8508.2|8507.3|8511|8510|8508|8506.7|308
1627540800000|2021-07-29 06:40:00|8508.7|8507.2|8509.3|8507.8|8509.4|8508|8506.3|8505.2|369
1627541100000|2021-07-29 06:45:00|8509.1|8508.2|8509.3|8508.4|8511.1|8510.1|8508.6|8507.5|395
1627541400000|2021-07-29 06:50:00|8509.6|8508.1|8508.3|8506.8|8509.6|8508.6|8507.4|8506.2|297
1627541700000|2021-07-29 06:55:00|8508|8507.1|8509.9|8508.4|8510.1|8508.9|8508|8506.8|363
1627542000000|2021-07-29 07:00:00|8510|8508.5|8502.7|8501.8|8510.3|8509.2|8502.5|8501.3|723
1627542300000|2021-07-29 07:05:00|8502.8|8501.9|8506.1|8505.2|8507.3|8506.1|8502.8|8501.9|555
1627542600000|2021-07-29 07:10:00|8505.9|8505|8509.5|8508.6|8510.7|8509.5|8505.8|8504.9|585
1627542900000|2021-07-29 07:15:00|8509.4|8508.5|8508.9|8508|8510.7|8509.6|8508.6|8507.3|551
1627543200000|2021-07-29 07:20:00|8509|8508.1|8508.3|8507.4|8511|8509.8|8507.9|8507|483
1627543500000|2021-07-29 07:25:00|8508.2|8507.3|8513.1|8511.6|8513.1|8512|8507.7|8506.8|409
1627543800000|2021-07-29 07:30:00|8512.9|8512|8511|8510.1|8513.6|8512.7|8510.4|8509.2|363
1627544100000|2021-07-29 07:35:00|8511.1|8510.2|8510.1|8508.6|8511.4|8510.5|8508.3|8506.9|373
1627544400000|2021-07-29 07:40:00|8509.8|8508.9|8508.3|8507.4|8511.5|8510.6|8507.8|8506.9|468
1627544700000|2021-07-29 07:45:00|8508.4|8507.5|8509.4|8508.5|8509.8|8508.9|8507|8506.1|551
1627545000000|2021-07-29 07:50:00|8509.5|8508.6|8511.1|8509.6|8511.3|8510.2|8509.1|8508.2|359
1627545300000|2021-07-29 07:55:00|8511.2|8509.7|8515.3|8514.4|8515.5|8514.6|8511.1|8509.6|388
1627545600000|2021-07-29 08:00:00|8515.4|8514.5|8508.8|8507.9|8515.7|8514.8|8507.8|8506.9|587
1627545900000|2021-07-29 08:05:00|8508.6|8507.7|8511.2|8510.3|8511.9|8510.8|8508.6|8507.7|408
1627546200000|2021-07-29 08:10:00|8511.5|8510|8508.5|8507.6|8511.7|8510.7|8507.8|8506.9|458
1627546500000|2021-07-29 08:15:00|8508.4|8507.5|8506.9|8506|8508.7|8507.8|8506.4|8505.5|428
1627546800000|2021-07-29 08:20:00|8506.7|8505.8|8505.3|8504.4|8507.6|8506.7|8503.6|8502.7|457
1627547100000|2021-07-29 08:25:00|8505.4|8504.5|8504.1|8502.6|8507.2|8506.3|8503.8|8502.6|363
1627547400000|2021-07-29 08:30:00|8503.8|8502.9|8507|8506.1|8507.7|8506.4|8503.2|8502.3|362
1627547700000|2021-07-29 08:35:00|8506.9|8506|8503.3|8501.8|8508.4|8507.5|8503|8501.8|369
1627548000000|2021-07-29 08:40:00|8503.4|8501.9|8507.6|8506.7|8508.5|8507.6|8502.7|8501.7|441
1627548300000|2021-07-29 08:45:00|8507.5|8506.6|8507.2|8506.3|8509.1|8508|8506.5|8505.2|334
1627548600000|2021-07-29 08:50:00|8507.5|8506|8506.6|8505.7|8507.7|8506.3|8505.2|8504.1|371
1627548900000|2021-07-29 08:55:00|8506.5|8505.6|8509|8507.5|8509.7|8508.2|8506.4|8505.1|383
1627549200000|2021-07-29 09:00:00|8509.1|8507.6|8511.1|8509.6|8512.4|8511.3|8507.8|8506.9|406
1627549500000|2021-07-29 09:05:00|8511|8509.5|8510.6|8509.7|8511.3|8510.3|8509.2|8508.1|377
1627549800000|2021-07-29 09:10:00|8510.7|8509.8|8510.8|8509.9|8512.2|8510.9|8508.4|8507.5|418
1627550100000|2021-07-29 09:15:00|8510.7|8509.8|8511.6|8510.7|8513.6|8512.5|8509.7|8508.4|428
1627550400000|2021-07-29 09:20:00|8511.5|8510.6|8506.9|8506|8511.6|8510.7|8506.7|8505.8|445
1627550700000|2021-07-29 09:25:00|8506.8|8505.9|8510.6|8509.1|8510.8|8509.5|8506.5|8505.4|306
1627551000000|2021-07-29 09:30:00|8510.3|8509.4|8511.5|8510.6|8512.4|8511.2|8510|8508.7|391
1627551300000|2021-07-29 09:35:00|8511.4|8510.5|8512.9|8512|8512.9|8512|8510.6|8509.2|344
1627551600000|2021-07-29 09:40:00|8513.3|8511.8|8510.2|8509.3|8513.6|8512.5|8509.9|8508.9|454
1627551900000|2021-07-29 09:45:00|8510.3|8509.4|8511.1|8510.2|8511.8|8510.8|8510.2|8509.1|382
1627552200000|2021-07-29 09:50:00|8511.2|8510.3|8511.6|8510.7|8512.9|8511.7|8510.9|8510|342
1627552500000|2021-07-29 09:55:00|8511.7|8510.8|8511.9|8511|8513.2|8512.3|8511.1|8510.2|343
1627552800000|2021-07-29 10:00:00|8512|8511.1|8511.7|8510.8|8513.4|8512.2|8510.8|8509.9|330
1627553100000|2021-07-29 10:05:00|8511.6|8510.7|8511.2|8510.3|8511.9|8510.9|8510.6|8509.7|300
1627553400000|2021-07-29 10:10:00|8511.1|8510.2|8511.1|8510.2|8512.5|8511.6|8510.9|8509.8|267
1627553700000|2021-07-29 10:15:00|8511.2|8510.3|8512.1|8511.2|8512.6|8511.6|8510.4|8509.5|307
1627554000000|2021-07-29 10:20:00|8512.2|8511.3|8509.3|8508.4|8513.9|8513|8509.3|8508.4|334
1627554300000|2021-07-29 10:25:00|8509.4|8508.5|8509.7|8508.2|8509.7|8508.8|8508.6|8507.5|221
1627554600000|2021-07-29 10:30:00|8509.6|8508.1|8509|8508.1|8510.4|8509.5|8508.2|8507.3|350
1627554900000|2021-07-29 10:35:00|8509.3|8507.8|8509.4|8508.5|8510.5|8509.2|8507.2|8506.1|282
1627555200000|2021-07-29 10:40:00|8509.5|8508.6|8507.5|8506.6|8510.3|8509.1|8506.6|8505.7|327
1627555500000|2021-07-29 10:45:00|8507.4|8506.5|8508.8|8507.9|8510.6|8509.4|8507.4|8506.5|313
1627555800000|2021-07-29 10:50:00|8508.7|8507.8|8508.8|8507.9|8509.8|8508.9|8508|8507.1|336
1627556100000|2021-07-29 10:55:00|8508.7|8507.8|8507.7|8506.8|8509.3|8508.4|8505.8|8504.9|426
1627556400000|2021-07-29 11:00:00|8507.8|8506.9|8506.7|8505.8|8509|8507.7|8506.1|8504.8|451
1627556700000|2021-07-29 11:05:00|8507.1|8505.6|8506.9|8506|8507.9|8506.6|8505.8|8504.8|454
1627557000000|2021-07-29 11:10:00|8507|8506.1|8507.4|8505.9|8507.8|8506.7|8506.3|8505.3|269
1627557300000|2021-07-29 11:15:00|8507.1|8506.2|8506.6|8505.1|8507.6|8506.4|8503.7|8502.8|330
1627557600000|2021-07-29 11:20:00|8506.5|8505.6|8508.9|8508|8509.3|8508.2|8506.3|8505.2|324
1627557900000|2021-07-29 11:25:00|8508.8|8507.9|8508.6|8507.1|8509.1|8507.9|8506.7|8505.7|238
1627558200000|2021-07-29 11:30:00|8508.5|8507|8505.7|8504.8|8508.6|8507.6|8505.3|8504.1|275
1627558500000|2021-07-29 11:35:00|8505.9|8505|8505.8|8504.3|8506.4|8505.5|8505.2|8504.2|209
1627558800000|2021-07-29 11:40:00|8505.7|8504.2|8504.7|8503.2|8506.4|8505.1|8504.3|8503.2|314
1627559100000|2021-07-29 11:45:00|8504.8|8503.3|8505.3|8504.4|8505.8|8504.8|8503.1|8502.1|279
1627559400000|2021-07-29 11:50:00|8505.4|8504.5|8506.3|8505.4|8506.4|8505.5|8504.5|8503.4|226
1627559700000|2021-07-29 11:55:00|8506.4|8505.5|8502.7|8501.2|8507.4|8506.3|8502.3|8500.9|545
1627560000000|2021-07-29 12:00:00|8502.8|8501.3|8506.2|8505.3|8506.8|8505.6|8501.8|8500.7|484
1627560300000|2021-07-29 12:05:00|8506.3|8505.4|8509.5|8508.6|8510.1|8509|8506|8505.1|314
1627560600000|2021-07-29 12:10:00|8509.4|8508.5|8507.4|8505.9|8511.1|8509.9|8507.1|8505.9|354
1627560900000|2021-07-29 12:15:00|8507.3|8505.8|8506.5|8505.6|8508.7|8507.5|8505.9|8504.8|361
1627561200000|2021-07-29 12:20:00|8507|8505.5|8505.9|8504.4|8507.1|8505.9|8505.1|8504|338
1627561500000|2021-07-29 12:25:00|8505.8|8504.3|8507.6|8502.1|8509.4|8505.1|8504.6|8501.2|434
1627561800000|2021-07-29 12:30:00|8507.5|8501.7|8505.5|8504.6|8508.7|8507.2|8504.2|8501.1|911
1627562100000|2021-07-29 12:35:00|8505.4|8504.5|8507.1|8505.6|8507.8|8506.5|8505.2|8503.9|562
1627562400000|2021-07-29 12:40:00|8506.9|8506|8508.7|8507.2|8508.9|8507.7|8505.4|8504.3|523
1627562700000|2021-07-29 12:45:00|8508.3|8507.4|8510.4|8508.9|8510.4|8509|8507.7|8506.8|502
1627563000000|2021-07-29 12:50:00|8510.3|8508.8|8512.6|8511.7|8513.3|8512.1|8510.1|8508.8|482
1627563300000|2021-07-29 12:55:00|8512.5|8511.6|8517.1|8515.6|8518.6|8517.7|8512.4|8511.3|562
1627563600000|2021-07-29 13:00:00|8516.5|8515.7|8514.7|8513.8|8517.8|8516.7|8514.5|8513.3|680
1627563900000|2021-07-29 13:05:00|8514.6|8513.7|8512.1|8511.2|8516.3|8515.4|8512|8511.1|383
1627564200000|2021-07-29 13:10:00|8512.2|8511.3|8512.2|8510.7|8513|8512.1|8511.4|8510.5|359
1627564500000|2021-07-29 13:15:00|8512.1|8510.6|8511.1|8510.2|8512.2|8511.1|8510|8509|420
1627564800000|2021-07-29 13:20:00|8511|8510.1|8511.8|8510.9|8512.2|8511.3|8510.4|8509.5|396
1627565100000|2021-07-29 13:25:00|8511.9|8511|8508.1|8506.6|8512|8511.1|8506.9|8505.9|364
1627565400000|2021-07-29 13:30:00|8508.2|8506.7|8506.7|8505.8|8508.2|8507.2|8505.2|8504.2|428
1627565700000|2021-07-29 13:35:00|8506.9|8506|8503.8|8502.9|8506.9|8506|8503.3|8502.4|335
1627566000000|2021-07-29 13:40:00|8503.4|8502.5|8505.4|8504.5|8506.1|8505|8502.6|8501.7|332
1627566300000|2021-07-29 13:45:00|8505.3|8504.4|8504.1|8503.2|8505.7|8504.7|8503.9|8503|402
1627566600000|2021-07-29 13:50:00|8504.2|8503.3|8503.2|8502.3|8504.2|8503.3|8502.1|8501.2|404
1627566900000|2021-07-29 13:55:00|8503.1|8502.2|8503.1|8501.6|8503.6|8502.6|8500.4|8499.3|679
1627567200000|2021-07-29 14:00:00|8503.3|8501.8|8506.8|8505.9|8507.6|8506.7|8502.4|8501|598
1627567500000|2021-07-29 14:05:00|8506.7|8505.8|8504.7|8503.8|8507.2|8506.3|8504.2|8503.2|608
1627567800000|2021-07-29 14:10:00|8504.6|8503.7|8505.8|8504.9|8506.6|8505.6|8503.6|8502.7|404
1627568100000|2021-07-29 14:15:00|8505.9|8505|8506|8505.1|8508.2|8507.3|8504.3|8503.1|484
1627568400000|2021-07-29 14:20:00|8506.1|8505.2|8505.7|8504.8|8508.1|8507.2|8505.6|8504.4|344
1627568700000|2021-07-29 14:25:00|8505.8|8504.9|8505.3|8503.8|8506.5|8505.6|8504.1|8503.2|550
1627569000000|2021-07-29 14:30:00|8505.2|8503.7|8502.9|8502|8505.3|8504.2|8502.1|8501.2|414
1627569300000|2021-07-29 14:35:00|8503|8502.1|8503.1|8502.2|8504|8502.9|8501.4|8500.5|328
1627569600000|2021-07-29 14:40:00|8503|8502.1|8504|8503.1|8504.2|8503.3|8502|8501.1|389
1627569900000|2021-07-29 14:45:00|8504.1|8503.2|8504|8503.1|8506.9|8505.9|8502.8|8501.9|539
1627570200000|2021-07-29 14:50:00|8503.9|8503|8504.1|8503.2|8505.3|8504.2|8502.1|8501|613
1627570500000|2021-07-29 14:55:00|8504|8503.1|8504.1|8503.2|8505.2|8503.9|8503.2|8502.3|701
1627570800000|2021-07-29 15:00:00|8504|8503.1|8504.6|8503.7|8505.5|8504.6|8503.4|8502.5|646
1627571100000|2021-07-29 15:05:00|8504.5|8503.6|8506.2|8504.7|8506.3|8505.2|8504.3|8503.1|406
1627571400000|2021-07-29 15:10:00|8505.9|8505|8508.3|8507.4|8509.2|8507.8|8505.9|8504.8|339
1627571700000|2021-07-29 15:15:00|8508.2|8507.3|8511.6|8510.7|8512.4|8510.9|8508.1|8507.2|440
1627572000000|2021-07-29 15:20:00|8511.7|8510.8|8509|8508.1|8511.8|8510.9|8507.9|8507|272
1627572300000|2021-07-29 15:25:00|8508.9|8508|8509.3|8507.8|8511.9|8510.8|8508.6|8507.6|344
1627572600000|2021-07-29 15:30:00|8509.2|8507.7|8509.2|8508.3|8510.4|8509.2|8508.5|8507.5|379
1627572900000|2021-07-29 15:35:00|8509.1|8508.2|8510.7|8509.8|8511.4|8510.4|8508.7|8507.6|304
1627573200000|2021-07-29 15:40:00|8510.8|8509.9|8509.3|8508.4|8511.8|8510.7|8508.6|8507.7|312
1627573500000|2021-07-29 15:45:00|8509.5|8508.6|8510|8509.1|8512.3|8511.4|8509.3|8508.4|292
1627573800000|2021-07-29 15:50:00|8510.1|8509.2|8508.9|8508|8510.2|8509.2|8508.4|8507.5|280
1627574100000|2021-07-29 15:55:00|8509|8508.1|8511|8510.1|8511.4|8510.1|8508.9|8508|282
1627574400000|2021-07-29 16:00:00|8511.1|8510.2|8511.9|8511|8512.2|8511.3|8510.7|8509.8|315
1627574700000|2021-07-29 16:05:00|8511.8|8510.9|8511.2|8510.3|8512.2|8511.1|8510.3|8509.4|257
1627575000000|2021-07-29 16:10:00|8511.1|8510.2|8512.3|8511.4|8512.9|8512|8511|8510.1|240
1627575300000|2021-07-29 16:15:00|8512.4|8511.5|8511.6|8510.7|8512.9|8512|8511.6|8510.7|312
1627575600000|2021-07-29 16:20:00|8511.5|8510.6|8510.3|8509.4|8512.3|8511.2|8510.2|8509.3|273
1627575900000|2021-07-29 16:25:00|8510.2|8509.3|8509.5|8508.6|8510.4|8509.5|8509|8508.1|242
1627576200000|2021-07-29 16:30:00|8509.4|8508.5|8510.6|8509.7|8511.2|8510|8508.9|8508|240
1627576500000|2021-07-29 16:35:00|8510.5|8509.6|8510.2|8509.3|8511.6|8510.5|8509.9|8509|324
1627576800000|2021-07-29 16:40:00|8510.3|8509.4|8511.2|8510.3|8511.5|8510.6|8510.3|8509.4|290
1627577100000|2021-07-29 16:45:00|8511.3|8510.4|8511|8510.1|8511.7|8510.4|8510.5|8509.6|210
1627577400000|2021-07-29 16:50:00|8510.9|8510|8510.7|8509.8|8511.6|8510.7|8510.5|8509.6|201
1627577700000|2021-07-29 16:55:00|8510.6|8509.7|8511|8510.1|8511.8|8510.9|8510.3|8509.4|341
1627578000000|2021-07-29 17:00:00|8510.8|8509.9|8509.6|8508.7|8511.3|8510.4|8509.6|8508.6|378
1627578300000|2021-07-29 17:05:00|8509.7|8508.8|8509.8|8508.9|8510.2|8509.3|8509.1|8508.2|327
1627578600000|2021-07-29 17:10:00|8509.9|8509|8511|8510.1|8511.5|8510.6|8509.7|8508.8|238
1627578900000|2021-07-29 17:15:00|8511.1|8510.2|8511.4|8510.5|8511.7|8510.6|8510.6|8509.7|193
1627579200000|2021-07-29 17:20:00|8511.3|8510.4|8510|8509.1|8511.6|8510.6|8509.9|8509|195
1627579500000|2021-07-29 17:25:00|8510.1|8509.2|8509.8|8508.9|8510.5|8509.6|8509.5|8508.6|204
1627579800000|2021-07-29 17:30:00|8509.7|8508.8|8510.7|8509.8|8511|8510.1|8509.7|8508.8|143
1627580100000|2021-07-29 17:35:00|8510.6|8509.7|8510.6|8509.7|8511|8510.1|8509.9|8509|93
1627580400000|2021-07-29 17:40:00|8510.5|8509.6|8510.6|8509.7|8510.8|8509.9|8509.6|8508.7|113
1627580700000|2021-07-29 17:45:00|8510.7|8509.8|8511.3|8510.4|8512.3|8511.4|8510.5|8509.6|185
1627581000000|2021-07-29 17:50:00|8511.4|8510.5|8511.5|8510.6|8511.7|8510.8|8510.7|8509.8|133
1627581300000|2021-07-29 17:55:00|8511.6|8510.7|8510.9|8510|8511.8|8510.7|8510.5|8509.5|162
1627581600000|2021-07-29 18:00:00|8510.8|8509.9|8510.6|8509.7|8511.1|8510.2|8509.4|8508.5|192
1627581900000|2021-07-29 18:05:00|8510.5|8509.6|8511.2|8510.3|8511.2|8510.3|8510.2|8509.3|176
1627582200000|2021-07-29 18:10:00|8511.3|8510.4|8511.8|8510.9|8512.4|8511.5|8511.1|8510.2|153
1627582500000|2021-07-29 18:15:00|8511.7|8510.8|8511.7|8510.8|8511.9|8511|8511|8510.1|143
1627582800000|2021-07-29 18:20:00|8511.6|8510.7|8512.3|8511.4|8512.5|8511.6|8511.3|8510.4|150
1627583100000|2021-07-29 18:25:00|8512.4|8511.5|8512.5|8511.6|8513|8512.1|8512.2|8511.1|171
1627583400000|2021-07-29 18:30:00|8512.4|8511.5|8513.3|8512.4|8513.6|8512.7|8511.6|8510.7|159
1627583700000|2021-07-29 18:35:00|8513.2|8512.3|8513.3|8512.4|8513.5|8512.6|8512.7|8511.8|125
1627584000000|2021-07-29 18:40:00|8513.2|8512.3|8512.6|8511.7|8513.7|8512.8|8512.6|8511.4|159
1627584300000|2021-07-29 18:45:00|8512.5|8511.6|8512.4|8511.5|8512.9|8512|8512.3|8511.3|112
1627584600000|2021-07-29 18:50:00|8512.3|8511.4|8512.2|8511.3|8512.5|8511.6|8512|8510.9|122
1627584900000|2021-07-29 18:55:00|8512.3|8511.4|8512.1|8511.2|8513.5|8512.6|8511.7|8510.8|277
1627585200000|2021-07-29 19:00:00|8512.2|8511.3|8513.3|8512.4|8514.5|8513.1|8512|8511.1|185
1627585500000|2021-07-29 19:05:00|8513.4|8512.5|8514.2|8513.3|8514.7|8513.7|8513.3|8512.4|170
1627585800000|2021-07-29 19:10:00|8514.3|8513.4|8514.7|8513.8|8514.9|8514|8513.7|8512.8|132
1627586100000|2021-07-29 19:15:00|8514.9|8514|8514.1|8513.2|8514.9|8514|8513.6|8512.7|152
1627586400000|2021-07-29 19:20:00|8514|8513.1|8514.5|8513.6|8514.9|8513.9|8513.8|8512.9|152
1627586700000|2021-07-29 19:25:00|8514.6|8513.7|8514.7|8513.8|8514.9|8514|8514.2|8513.3|112
1627587000000|2021-07-29 19:30:00|8514.8|8513.9|8514.5|8513.6|8515.7|8514.8|8514.3|8513.4|180
1627587300000|2021-07-29 19:35:00|8514.4|8513.5|8514.3|8513.4|8514.8|8513.7|8513.6|8512.7|159
1627587600000|2021-07-29 19:40:00|8514.2|8513.3|8513.9|8513|8514.7|8513.7|8513.3|8512.2|162
1627587900000|2021-07-29 19:45:00|8514|8513.1|8514|8513.1|8514.1|8513.2|8513.2|8512.3|176
1627588200000|2021-07-29 19:50:00|8514.1|8513.2|8514.1|8513.2|8514.8|8513.9|8513.5|8512.6|254
1627588500000|2021-07-29 19:55:00|8514|8513.1|8513.9|8513|8515.1|8514.1|8513.5|8512.6|260
1627588800000|2021-07-29 20:00:00|8513.8|8512.9|8514.4|8512.9|8514.4|8513.4|8513|8512.1|256
1627589100000|2021-07-29 20:05:00|8513.9|8513|8513.5|8512.6|8514.6|8513.7|8513.1|8512.1|141
1627589400000|2021-07-29 20:10:00|8513.6|8512.7|8514|8512.5|8514.3|8513.3|8513.5|8512.4|176
1627589700000|2021-07-29 20:15:00|8513.9|8512.4|8514.2|8512.7|8514.4|8513.2|8513.4|8512.1|130
1627590000000|2021-07-29 20:20:00|8514.1|8512.6|8514.7|8513.2|8514.9|8513.7|8513.5|8512.3|144
1627590300000|2021-07-29 20:25:00|8514.8|8513.3|8514.4|8513.5|8514.9|8513.8|8513.6|8512.2|178
1627590600000|2021-07-29 20:30:00|8514.3|8513.4|8512.3|8510.8|8515.9|8514.4|8512.1|8510.6|467
1627590900000|2021-07-29 20:35:00|8512.5|8511|8513.5|8512|8513.5|8512|8512|8510.9|155
1627591200000|2021-07-29 20:40:00|8513.4|8511.9|8513.7|8512.2|8514.1|8512.8|8513|8511.7|133
1627591500000|2021-07-29 20:45:00|8513.6|8512.1|8513.4|8511.9|8514.1|8512.7|8512.5|8511|214
1627591800000|2021-07-29 20:50:00|8513.3|8511.8|8514.2|8511.7|8516.5|8512.6|8512.9|8510.8|610
1627592100000|2021-07-29 20:55:00|8515|8512.1|8519.7|8510.9|8520.1|8513.1|8513.8|8508.3|449
1627592400000|2021-07-29 21:00:00|8519.8|8511.1|8521.7|8510.7|8522.6|8511.6|8518.4|8507.4|44
1627592700000|2021-07-29 21:05:00|8520.7|8509.7|8520.7|8509.7|8524.1|8513.1|8519.8|8508.8|131
1627593000000|2021-07-29 21:10:00|8520.6|8509.6|8520.9|8510.3|8522.1|8511.3|8519.6|8508.6|145
1627593300000|2021-07-29 21:15:00|8521.1|8510.1|8521.2|8511|8522.9|8511.9|8520.4|8509.4|104
1627593600000|2021-07-29 21:20:00|8521.5|8509.6|8521.6|8510.6|8522.5|8512.5|8519.7|8508.7|110
1627593900000|2021-07-29 21:25:00|8521.5|8510.8|8522.1|8511.1|8522.1|8511.9|8520.5|8509.5|90
1627594200000|2021-07-29 21:30:00|8520.8|8509.8|8521|8511.6|8522.3|8511.8|8519.7|8509.3|233
1627594500000|2021-07-29 21:35:00|8521.3|8511.8|8520.4|8513|8521.5|8513.2|8519.4|8509.4|188
1627594800000|2021-07-29 21:40:00|8520.3|8513.1|8520|8513.3|8520.8|8513.7|8519.8|8511.4|117
1627595100000|2021-07-29 21:45:00|8520.5|8513.5|8520.7|8512.5|8522.3|8514.2|8518.9|8510|247
1627595400000|2021-07-29 21:50:00|8520.8|8512.4|8521.1|8512.7|8522.9|8514|8519.2|8509.9|313
1627595700000|2021-07-29 21:55:00|8522|8513|8521.1|8510.3|8522.5|8514.6|8518.9|8509.1|254
1627596000000|2021-07-29 22:00:00|8520.7|8510.1|8512.3|8510.8|8520.9|8513.8|8512.1|8508.7|596
1627596300000|2021-07-29 22:05:00|8512.1|8510.6|8512.9|8510.2|8513.2|8511.1|8510.9|8509|184
1627596600000|2021-07-29 22:10:00|8512.8|8510.4|8512.7|8511.2|8513.1|8511.3|8512|8510|138
1627596900000|2021-07-29 22:15:00|8512.5|8511|8513|8511.5|8513.4|8511.7|8512.3|8510|104
1627597200000|2021-07-29 22:20:00|8513.5|8510.5|8512.1|8509.8|8513.5|8511.6|8511.5|8509.3|133
1627597500000|2021-07-29 22:25:00|8511.7|8510.2|8511.9|8510.4|8512.3|8510.5|8511.2|8509.3|137
1627597800000|2021-07-29 22:30:00|8511.8|8510.3|8511.8|8510.3|8512.4|8510.9|8511.6|8510|95
1627598100000|2021-07-29 22:35:00|8511.7|8510.2|8512.2|8510.7|8512.7|8511|8511.7|8510.2|120
1627598400000|2021-07-29 22:40:00|8512.3|8510.8|8512.7|8511.2|8513.4|8511.5|8512.1|8510.1|109
1627598700000|2021-07-29 22:45:00|8512.8|8511.3|8513.5|8512|8513.5|8512|8512.7|8510.9|125
1627599000000|2021-07-29 22:50:00|8513.4|8511.9|8513.3|8511.8|8513.6|8512.1|8512.7|8511.2|79
1627599300000|2021-07-29 22:55:00|8513.2|8511.7|8513.3|8511.8|8513.3|8511.8|8512.9|8511.4|85
1627599600000|2021-07-29 23:00:00|8513.1|8511.6|8513.1|8511.6|8513.5|8512|8512|8510.5|165
1627599900000|2021-07-29 23:05:00|8513.2|8511.7|8513.6|8512.1|8513.8|8512.3|8512.9|8511.4|181
1627600200000|2021-07-29 23:10:00|8513.7|8512.2|8514.2|8512.7|8514.4|8512.9|8513.3|8511.8|128
1627600500000|2021-07-29 23:15:00|8514.3|8512.8|8514.7|8513.2|8515.1|8514|8514.2|8512.8|161
1627600800000|2021-07-29 23:20:00|8514.3|8513.4|8515.2|8513.7|8515.7|8514.3|8514.3|8513|150
1627601100000|2021-07-29 23:25:00|8515.3|8513.8|8515.2|8513.7|8515.5|8514.2|8515|8513.5|112
1627601400000|2021-07-29 23:30:00|8515.4|8513.9|8514.6|8513.1|8515.5|8514|8514.5|8513.1|83
1627601700000|2021-07-29 23:35:00|8514.7|8513.2|8515.3|8513.8|8515.8|8514.3|8514.6|8513.1|102
1627602000000|2021-07-29 23:40:00|8515.4|8513.9|8515.2|8513.7|8515.5|8514|8514.9|8513.4|112
1627602300000|2021-07-29 23:45:00|8515.3|8513.8|8515.2|8513.7|8515.5|8514|8515|8513.5|130
1627602600000|2021-07-29 23:50:00|8515.3|8513.8|8514.5|8513|8515.7|8514.5|8514.3|8512.9|189
1627602900000|2021-07-29 23:55:00|8514.4|8512.9|8515.9|8514.4|8516.1|8515|8514.4|8512.9|175
1627603200000|2021-07-30 00:00:00|8516|8514.5|8517.4|8515.9|8518.5|8517|8515.8|8514.4|312
1627603500000|2021-07-30 00:05:00|8517.5|8516|8518.6|8517.1|8519|8517.7|8517.3|8515.8|227
1627603800000|2021-07-30 00:10:00|8518.3|8516.8|8519.3|8517.8|8519.4|8518|8517.5|8516.3|266
1627604100000|2021-07-30 00:15:00|8519.4|8517.9|8518.6|8517.1|8519.5|8518.1|8518.4|8516.9|341
1627604400000|2021-07-30 00:20:00|8518.8|8517.3|8519.5|8518|8520.2|8519|8518.5|8517|304
1627604700000|2021-07-30 00:25:00|8519.4|8517.9|8518.8|8517.9|8520.1|8518.6|8518.7|8517.3|279
1627605000000|2021-07-30 00:30:00|8518.7|8517.8|8519.4|8517.9|8519.8|8518.5|8518.7|8517.5|276
1627605300000|2021-07-30 00:35:00|8519.5|8518|8518.8|8517.3|8519.7|8518.4|8518.6|8517.1|305
1627605600000|2021-07-30 00:40:00|8518.9|8517.4|8517.5|8516|8519|8517.5|8517|8515.5|271
1627605900000|2021-07-30 00:45:00|8517.6|8516.1|8517.5|8516.6|8519.1|8517.6|8517.4|8515.9|470
1627606200000|2021-07-30 00:50:00|8517.9|8516.4|8518.6|8517.1|8519.7|8518.3|8517.2|8515.7|442
1627606500000|2021-07-30 00:55:00|8518.7|8517.2|8518.7|8517.2|8520.2|8519|8517.8|8516.7|470
1627606800000|2021-07-30 01:00:00|8518.8|8517.3|8519.3|8517.8|8520|8518.9|8518.1|8516.9|566
1627607100000|2021-07-30 01:05:00|8519.4|8517.9|8518.5|8517|8519.8|8518.6|8518.3|8517|291
1627607400000|2021-07-30 01:10:00|8518.6|8517.1|8519.5|8518|8519.9|8518.6|8518.5|8517|311
1627607700000|2021-07-30 01:15:00|8519.4|8517.9|8519.3|8517.8|8519.8|8518.3|8518|8516.6|277
1627608000000|2021-07-30 01:20:00|8519.4|8517.9|8518.9|8517.4|8519.7|8518.3|8518.5|8517|221
1627608300000|2021-07-30 01:25:00|8519|8517.5|8519.8|8518.9|8520.1|8519|8518.5|8517.2|296
1627608600000|2021-07-30 01:30:00|8519.7|8518.8|8519.6|8518.1|8520.3|8519|8519.1|8517.9|301
1627608900000|2021-07-30 01:35:00|8519.7|8518.2|8519.7|8518.2|8519.9|8518.5|8518.7|8517.2|230
1627609200000|2021-07-30 01:40:00|8519.6|8518.1|8519.7|8518.2|8519.9|8518.9|8518.7|8517.5|221
1627609500000|2021-07-30 01:45:00|8519.3|8518.4|8519.6|8518.1|8520.5|8519.1|8518.7|8517.5|289
1627609800000|2021-07-30 01:50:00|8519.7|8518.2|8518.5|8517|8519.8|8518.6|8517.7|8516.6|336
1627610100000|2021-07-30 01:55:00|8518.6|8517.1|8517.4|8516.5|8519|8517.9|8517.2|8516|297
1627610400000|2021-07-30 02:00:00|8517.8|8516.3|8517.3|8515.8|8517.9|8516.7|8516.6|8515.4|252
1627610700000|2021-07-30 02:05:00|8517.2|8515.7|8515.9|8515|8517.3|8515.8|8515.8|8514.3|203
1627611000000|2021-07-30 02:10:00|8516.1|8514.6|8515.8|8514.3|8516.2|8514.7|8515|8513.5|210
1627611300000|2021-07-30 02:15:00|8515.6|8514.1|8516.1|8514.6|8516.2|8514.7|8515.1|8513.7|270
1627611600000|2021-07-30 02:20:00|8516|8514.5|8515.6|8514.1|8516.4|8514.9|8515.2|8514|224
1627611900000|2021-07-30 02:25:00|8515.5|8514|8516|8514.5|8516.1|8515|8514.8|8513.8|289
1627612200000|2021-07-30 02:30:00|8515.7|8514.8|8515.9|8514.4|8516.4|8514.9|8514.8|8513.8|333
1627612500000|2021-07-30 02:35:00|8516|8514.5|8516.1|8514.6|8516.5|8515.2|8515.8|8514.4|259
1627612800000|2021-07-30 02:40:00|8516.2|8514.7|8515.2|8513.7|8516.2|8514.8|8515.2|8513.7|257
1627613100000|2021-07-30 02:45:00|8515.1|8513.6|8514.6|8513.1|8515.4|8514.1|8514.2|8513|218
1627613400000|2021-07-30 02:50:00|8514.5|8513|8515.8|8514.3|8515.9|8514.6|8514.5|8513|192
1627613700000|2021-07-30 02:55:00|8515.7|8514.2|8514.6|8513.1|8515.9|8514.4|8514.3|8513.1|233
1627614000000|2021-07-30 03:00:00|8514.5|8513|8516.1|8514.6|8516.2|8515|8514.3|8512.8|186
1627614300000|2021-07-30 03:05:00|8516.5|8515|8515.5|8514.6|8516.9|8515.5|8515.2|8513.9|180
1627614600000|2021-07-30 03:10:00|8515.6|8514.7|8515.1|8514.2|8516|8514.8|8514.8|8513.5|204
1627614900000|2021-07-30 03:15:00|8515.4|8513.9|8514.3|8513.4|8515.4|8514.1|8514|8512.8|204
1627615200000|2021-07-30 03:20:00|8514.6|8513.1|8515.8|8514.3|8515.8|8514.6|8514.2|8512.7|229
1627615500000|2021-07-30 03:25:00|8515.7|8514.2|8515.6|8514.1|8516|8514.7|8514.8|8513.5|253
1627615800000|2021-07-30 03:30:00|8515.8|8514.3|8516.6|8515.1|8516.6|8515.4|8515.4|8514|307
1627616100000|2021-07-30 03:35:00|8516.5|8515|8516|8514.5|8517.1|8515.9|8515.7|8514.3|312
1627616400000|2021-07-30 03:40:00|8516.1|8514.6|8517|8516.1|8517.5|8516.2|8515.9|8514.4|304
1627616700000|2021-07-30 03:45:00|8516.9|8516|8518.9|8517.4|8519.2|8518.1|8516.9|8515.6|358
1627617000000|2021-07-30 03:50:00|8519|8517.5|8520.1|8518.6|8520.1|8518.9|8518.2|8516.7|311
1627617300000|2021-07-30 03:55:00|8519.3|8518.4|8520.2|8518.7|8520.8|8519.6|8519.3|8517.9|229
1627617600000|2021-07-30 04:00:00|8519.9|8519|8519.1|8517.6|8520.2|8519|8518.6|8517.4|95
1627617900000|2021-07-30 04:05:00|8519|8517.5|8518.1|8516.6|8519.2|8517.9|8517.8|8516.3|103
1627618200000|2021-07-30 04:10:00|8518.2|8516.7|8518|8516.5|8518.4|8517.2|8517.7|8516.4|109
1627618500000|2021-07-30 04:15:00|8517.7|8516.2|8517.6|8516.1|8517.7|8516.5|8517|8515.8|131
1627618800000|2021-07-30 04:20:00|8517.5|8516|8517.6|8516.1|8518|8516.8|8517|8515.9|109
1627619100000|2021-07-30 04:25:00|8517.5|8516|8517.3|8515.8|8517.8|8516.4|8517|8515.7|159
1627619400000|2021-07-30 04:30:00|8517.4|8515.9|8516.9|8515.4|8517.7|8516.5|8516.5|8515.3|168
1627619700000|2021-07-30 04:35:00|8516.5|8515.6|8516.8|8515.3|8517.5|8516.3|8516.1|8514.9|169
1627620000000|2021-07-30 04:40:00|8516.7|8515.2|8517.6|8516.1|8517.7|8516.5|8516.3|8515|148
1627620300000|2021-07-30 04:45:00|8517.5|8516|8517.2|8515.7|8517.5|8516.2|8516.2|8515|127
1627620600000|2021-07-30 04:50:00|8517.1|8515.6|8517.3|8516.4|8517.8|8516.6|8516.6|8515.4|112
1627620900000|2021-07-30 04:55:00|8517.2|8516.3|8516.7|8515.2|8517.9|8516.6|8516.7|8515.2|166
1627621200000|2021-07-30 05:00:00|8516.8|8515.3|8517.7|8516.2|8517.9|8516.7|8516|8514.9|208
1627621500000|2021-07-30 05:05:00|8517.8|8516.3|8518.3|8516.8|8518.4|8517|8517.2|8515.8|167
1627621800000|2021-07-30 05:10:00|8518.4|8516.9|8519.1|8517.6|8519.6|8518.1|8518.1|8516.8|166
1627622100000|2021-07-30 05:15:00|8519|8517.5|8520.9|8519.4|8521|8519.7|8518.8|8517.5|253
1627622400000|2021-07-30 05:20:00|8520.7|8519.8|8521.7|8520.2|8522.5|8521.4|8520.6|8519.4|249
1627622700000|2021-07-30 05:25:00|8521.8|8520.3|8521.1|8519.6|8521.8|8520.6|8520.5|8519.1|153
1627623000000|2021-07-30 05:30:00|8520.7|8519.2|8521|8520.1|8522|8520.8|8520.4|8518.9|310
1627623300000|2021-07-30 05:35:00|8520.9|8520|8521.3|8520.4|8522|8520.7|8520.6|8519.6|285
1627623600000|2021-07-30 05:40:00|8521.4|8520.5|8522.1|8520.6|8522.3|8521.1|8520.8|8519.8|233
1627623900000|2021-07-30 05:45:00|8521.8|8520.9|8522.1|8521.2|8522.7|8521.6|8521.1|8520.2|242
1627624200000|2021-07-30 05:50:00|8522|8521.1|8522|8521.1|8522.6|8521.4|8521.7|8520.5|180
1627624500000|2021-07-30 05:55:00|8521.9|8521|8522.6|8521.1|8522.8|8521.6|8521.6|8520.7|206
1627624800000|2021-07-30 06:00:00|8522.7|8521.2|8522.8|8521.3|8524.2|8522.8|8521.7|8520.6|438
1627625100000|2021-07-30 06:05:00|8522.4|8521.5|8522.7|8521.2|8522.9|8521.7|8521.8|8520.4|277
1627625400000|2021-07-30 06:10:00|8522.6|8521.1|8522.5|8521|8523.7|8522.2|8521.9|8520.6|263
1627625700000|2021-07-30 06:15:00|8522.6|8521.1|8521.2|8519.7|8522.6|8521.2|8520.6|8519.5|357
1627626000000|2021-07-30 06:20:00|8521.1|8519.6|8519.9|8518.4|8521.5|8520.2|8519.4|8517.9|277
1627626300000|2021-07-30 06:25:00|8519.8|8518.3|8518.3|8516.8|8520|8518.7|8518.3|8516.8|253
1627626600000|2021-07-30 06:30:00|8518.4|8516.9|8520|8518.5|8520.6|8519.4|8518.2|8516.8|297
1627626900000|2021-07-30 06:35:00|8519.9|8518.4|8519.8|8518.9|8520.2|8519.1|8518.8|8517.6|241
1627627200000|2021-07-30 06:40:00|8519.9|8519|8523.1|8521.6|8523.6|8522.4|8519.8|8518.8|359
1627627500000|2021-07-30 06:45:00|8523|8521.5|8521.7|8520.8|8524.5|8523.2|8521.6|8520.6|264
1627627800000|2021-07-30 06:50:00|8521.8|8520.9|8520.9|8520|8522.3|8521.2|8520.1|8519.2|225
1627628100000|2021-07-30 06:55:00|8521.3|8520.4|8520.4|8518.9|8521.7|8520.8|8519.1|8518|284
1627628400000|2021-07-30 07:00:00|8520.3|8518.8|8519.2|8518.3|8521.7|8520.5|8517.6|8516.6|555
1627628700000|2021-07-30 07:05:00|8519.3|8518.4|8515.6|8514.7|8519.9|8518.8|8515.5|8514.4|389
1627629000000|2021-07-30 07:10:00|8515.7|8514.8|8518.6|8517.1|8519.7|8518.6|8515.6|8514.7|358
1627629300000|2021-07-30 07:15:00|8518.3|8517.4|8514.5|8513|8518.5|8517.5|8512.3|8511.4|434
1627629600000|2021-07-30 07:20:00|8514.4|8513.5|8515.7|8514.8|8516.9|8515.8|8514|8512.7|392
1627629900000|2021-07-30 07:25:00|8516|8514.5|8517.7|8516.2|8519|8517.7|8515.6|8514.5|334
1627630200000|2021-07-30 07:30:00|8517.4|8516.5|8518|8517.1|8519.2|8518.1|8516.7|8515.6|364
1627630500000|2021-07-30 07:35:00|8518.3|8516.8|8518.2|8516.7|8519.6|8518.7|8517.5|8516.5|307
1627630800000|2021-07-30 07:40:00|8518.1|8516.6|8517|8515.5|8518.2|8517|8516.3|8515.1|293
1627631100000|2021-07-30 07:45:00|8516.9|8515.4|8514.6|8513.7|8516.9|8515.5|8514.4|8513.5|262
1627631400000|2021-07-30 07:50:00|8514.7|8513.8|8514.6|8513.7|8515.7|8514.7|8513.7|8512.5|328
1627631700000|2021-07-30 07:55:00|8514.5|8513.6|8518.2|8516.7|8518.2|8516.7|8514.3|8513.4|329
1627632000000|2021-07-30 08:00:00|8518.3|8516.8|8519.1|8518.2|8521.4|8520.5|8517.8|8516.6|357
1627632300000|2021-07-30 08:05:00|8519.2|8518.3|8517.5|8516.6|8519.6|8518.5|8517.2|8516.3|347
1627632600000|2021-07-30 08:10:00|8517.4|8516.5|8513.9|8513|8517.6|8516.7|8512.9|8512|356
1627632900000|2021-07-30 08:15:00|8514|8513.1|8514|8513.1|8514.7|8513.8|8512.2|8511.3|280
1627633200000|2021-07-30 08:20:00|8514.1|8513.2|8512.4|8511.5|8514.3|8513.4|8512.1|8511.2|287
1627633500000|2021-07-30 08:25:00|8512.5|8511.6|8514.6|8513.7|8515.2|8514.2|8512.3|8511.4|289
1627633800000|2021-07-30 08:30:00|8514.7|8513.8|8515.3|8514.4|8516.3|8515.4|8514.5|8513.5|292
1627634100000|2021-07-30 08:35:00|8515.4|8514.5|8513.9|8513|8516|8515|8513.7|8512.6|338
1627634400000|2021-07-30 08:40:00|8513.8|8512.9|8517.4|8516.5|8518.1|8517.2|8513.7|8512.8|311
1627634700000|2021-07-30 08:45:00|8517.7|8516.8|8520.5|8519.6|8521.5|8520.5|8517.6|8516.5|288
1627635000000|2021-07-30 08:50:00|8520.7|8519.2|8516.6|8515.7|8521.5|8520.3|8516.6|8515.6|288
1627635300000|2021-07-30 08:55:00|8516.7|8515.8|8519.8|8518.3|8520.1|8518.6|8514.8|8513.6|529
1627635600000|2021-07-30 09:00:00|8519.6|8518.1|8517.4|8516.5|8519.8|8518.7|8517.2|8516.1|462
1627635900000|2021-07-30 09:05:00|8517.3|8516.4|8518.1|8516.6|8518.9|8517.5|8517.2|8516|492
1627636200000|2021-07-30 09:10:00|8518.2|8516.7|8520.1|8519.2|8520.7|8519.5|8517.7|8516.5|360
1627636500000|2021-07-30 09:15:00|8520.2|8519.3|8518.1|8517.2|8520.5|8519.3|8517.8|8516.7|344
1627636800000|2021-07-30 09:20:00|8518|8517.1|8517.2|8516.3|8519.1|8518|8515|8513.9|514
1627637100000|2021-07-30 09:25:00|8517.3|8516.4|8513.4|8512.5|8517.3|8516.4|8512.2|8510.9|429
1627637400000|2021-07-30 09:30:00|8513.8|8512.9|8517.2|8516.3|8517.9|8516.9|8513.8|8512.7|370
1627637700000|2021-07-30 09:35:00|8517.3|8516.4|8516.5|8515.6|8518.2|8517.3|8516.2|8515.3|413
1627638000000|2021-07-30 09:40:00|8516.6|8515.7|8516.3|8515.4|8517.1|8516|8515|8513.9|270
1627638300000|2021-07-30 09:45:00|8516.4|8515.5|8519|8518.1|8519.3|8518.3|8516.4|8515.5|318
1627638600000|2021-07-30 09:50:00|8519.1|8518.2|8519.2|8518.3|8519.6|8518.5|8518.2|8517|336
1627638900000|2021-07-30 09:55:00|8519.1|8518.2|8514.3|8512.8|8519.2|8518.3|8513.6|8512.3|468
1627639200000|2021-07-30 10:00:00|8514.4|8512.9|8515.2|8514.3|8515.9|8514.6|8513.9|8512.7|480
1627639500000|2021-07-30 10:05:00|8515.5|8514.6|8515.2|8514.3|8516.8|8515.7|8515.2|8514|381
1627639800000|2021-07-30 10:10:00|8515.1|8514.2|8513.7|8512.8|8515.2|8514.3|8511.8|8510.9|562
1627640100000|2021-07-30 10:15:00|8513.8|8512.9|8513.5|8512.6|8514.2|8513.1|8512.3|8511|403
1627640400000|2021-07-30 10:20:00|8513.4|8512.5|8511.2|8510.3|8513.4|8512.5|8510.8|8509.5|400
1627640700000|2021-07-30 10:25:00|8511.1|8510.2|8512|8511.1|8512.6|8511.6|8510.7|8509.4|305
1627641000000|2021-07-30 10:30:00|8511.9|8511|8513.2|8512.3|8513.8|8512.9|8511.7|8510.5|259
1627641300000|2021-07-30 10:35:00|8513.1|8512.2|8514.1|8513.2|8515|8514.1|8512.4|8511.5|347
1627641600000|2021-07-30 10:40:00|8514|8513.1|8513.8|8512.9|8515.5|8514.6|8513.6|8512.7|279
1627641900000|2021-07-30 10:45:00|8513.9|8513|8515.6|8514.7|8516.3|8515.2|8513.3|8512.4|292
1627642200000|2021-07-30 10:50:00|8515.7|8514.8|8514.6|8513.7|8516.7|8515.8|8514.6|8513.6|350
1627642500000|2021-07-30 10:55:00|8514.5|8513.6|8519|8518.1|8519.9|8518.9|8514.3|8513.4|607
1627642800000|2021-07-30 11:00:00|8519.1|8518.2|8516.7|8515.8|8521.2|8520.3|8516.6|8515.5|624
1627643100000|2021-07-30 11:05:00|8516.8|8515.9|8519.8|8518.9|8519.9|8519|8516.3|8515.2|420
1627643400000|2021-07-30 11:10:00|8519.9|8519|8523.7|8522.8|8524.6|8523.3|8519|8517.8|397
1627643700000|2021-07-30 11:15:00|8523.6|8522.7|8521.7|8520.8|8525|8523.8|8521.6|8520.4|355
1627644000000|2021-07-30 11:20:00|8521.5|8520.6|8518.5|8517.6|8521.8|8520.7|8518.1|8517.2|290
1627644300000|2021-07-30 11:25:00|8518.4|8517.5|8518.7|8517.8|8519.1|8517.9|8517.6|8516.3|309
1627644600000|2021-07-30 11:30:00|8518.9|8518|8517.7|8516.8|8520|8519.1|8517|8516.1|378
1627644900000|2021-07-30 11:35:00|8517.8|8516.9|8515.8|8514.9|8517.8|8516.9|8515.6|8514.4|257
1627645200000|2021-07-30 11:40:00|8515.9|8515|8515.3|8514.4|8516.7|8515.8|8515.1|8514.2|298
1627645500000|2021-07-30 11:45:00|8515.4|8514.5|8518.6|8517.1|8518.6|8517.3|8515.3|8514.2|418
1627645800000|2021-07-30 11:50:00|8518.2|8517.3|8516.3|8515.4|8519.6|8518.7|8515.4|8514.5|409
1627646100000|2021-07-30 11:55:00|8516.4|8515.5|8515.5|8514|8516.8|8515.9|8513.9|8512.7|543
1627646400000|2021-07-30 12:00:00|8515.3|8514.4|8513.9|8513|8517.9|8517|8513.7|8512.8|402
1627646700000|2021-07-30 12:05:00|8514.1|8513.2|8512.5|8511.6|8514.5|8513.6|8512.4|8511.5|321
1627647000000|2021-07-30 12:10:00|8512.6|8511.7|8514.9|8513.4|8515.9|8514.7|8512.5|8511.5|326
1627647300000|2021-07-30 12:15:00|8514.7|8513.2|8514.2|8513.3|8515.1|8514.1|8513.5|8512.5|419
1627647600000|2021-07-30 12:20:00|8514.5|8513.6|8518|8517.1|8518.5|8517.4|8514.5|8513.3|444
1627647900000|2021-07-30 12:25:00|8517.9|8517|8519.8|8518.3|8520.5|8518.7|8517.2|8516.1|395
1627648200000|2021-07-30 12:30:00|8519.9|8518.4|8516.9|8515.4|8520|8518.5|8516.4|8514.9|748
1627648500000|2021-07-30 12:35:00|8517|8515.5|8514.7|8513.8|8517.2|8516|8514.5|8513.3|420
1627648800000|2021-07-30 12:40:00|8514.8|8513.9|8517.5|8516|8517.6|8516.3|8514.8|8513.5|364
1627649100000|2021-07-30 12:45:00|8517.6|8516.1|8516.7|8515.8|8520.1|8519|8516.5|8515.6|485
1627649400000|2021-07-30 12:50:00|8516.8|8515.9|8516.5|8515.6|8517|8516.1|8514.2|8513|500
1627649700000|2021-07-30 12:55:00|8516.4|8515.5|8517|8515.5|8518.1|8516.8|8514.6|8513.7|422
1627650000000|2021-07-30 13:00:00|8516.8|8515.9|8518.8|8517.3|8520.1|8518.9|8516.5|8515.3|535
1627650300000|2021-07-30 13:05:00|8518.7|8517.2|8518.4|8516.9|8519.8|8518.8|8517.1|8515.9|511
1627650600000|2021-07-30 13:10:00|8518.2|8517.3|8519|8518.1|8519.9|8519|8517.7|8516.4|618
1627650900000|2021-07-30 13:15:00|8519.1|8518.2|8519.7|8518.8|8519.9|8519|8516.8|8515.9|369
1627651200000|2021-07-30 13:20:00|8519.6|8518.7|8520.7|8519.8|8521.5|8520.3|8518.8|8517.8|335
1627651500000|2021-07-30 13:25:00|8520.9|8520|8519.2|8517.7|8522.8|8521.9|8518.6|8517.7|324
1627651800000|2021-07-30 13:30:00|8518.8|8517.9|8521.5|8520.6|8522.5|8521.5|8516.2|8515.3|497
1627652100000|2021-07-30 13:35:00|8521.6|8520.7|8521.4|8520.5|8522|8521|8519.1|8518.2|361
1627652400000|2021-07-30 13:40:00|8521.5|8520|8522.6|8521.1|8522.6|8521.1|8519.6|8518.7|381
1627652700000|2021-07-30 13:45:00|8522.1|8521.2|8515|8514.1|8522.5|8521.4|8514.7|8513.7|433
1627653000000|2021-07-30 13:50:00|8514.9|8514|8514.6|8513.1|8516.1|8515|8514.2|8513|382
1627653300000|2021-07-30 13:55:00|8514.5|8513|8514|8512.5|8516.4|8515.3|8513.6|8512.3|450
1627653600000|2021-07-30 14:00:00|8514.1|8512.6|8517|8516.1|8517.6|8516.7|8513.9|8512.5|478
1627653900000|2021-07-30 14:05:00|8517.2|8515.7|8514|8512.5|8517.4|8516.1|8513.8|8512.5|397
1627654200000|2021-07-30 14:10:00|8513.6|8512.7|8515.7|8514.2|8516.8|8515.9|8512.4|8511.2|466
1627654500000|2021-07-30 14:15:00|8515.5|8514|8519.6|8518.7|8520.8|8519.6|8514.4|8513.3|539
1627654800000|2021-07-30 14:20:00|8519.7|8518.8|8522.9|8522|8523.3|8522.3|8518.5|8517.4|611
1627655100000|2021-07-30 14:25:00|8523|8522.1|8523|8522.1|8525|8524.1|8522|8521.1|501
1627655400000|2021-07-30 14:30:00|8523.4|8521.9|8524.4|8523.5|8525.1|8524.2|8521.3|8520.2|574
1627655700000|2021-07-30 14:35:00|8524.3|8523.4|8524.5|8523|8527.2|8525.8|8523.5|8522.4|518
1627656000000|2021-07-30 14:40:00|8524.4|8522.9|8525|8523.5|8526.3|8525.4|8521.9|8520.6|513
1627656300000|2021-07-30 14:45:00|8524.9|8523.4|8521.7|8520.8|8525|8523.8|8519.9|8518.9|490
1627656600000|2021-07-30 14:50:00|8521.8|8520.9|8522.5|8521|8524.7|8523.6|8520.7|8519.6|560
1627656900000|2021-07-30 14:55:00|8522.4|8520.9|8528.1|8527.2|8531.1|8529.8|8521.4|8520|844
1627657200000|2021-07-30 15:00:00|8528.2|8526.7|8530.2|8529.3|8532.1|8531|8526.8|8525.9|917
1627657500000|2021-07-30 15:05:00|8530.1|8529.2|8529.4|8528.5|8530.9|8529.8|8528.5|8527.5|686
1627657800000|2021-07-30 15:10:00|8529.5|8528.6|8528.3|8527.4|8530.2|8529|8526.9|8525.9|612
1627658100000|2021-07-30 15:15:00|8528.2|8527.3|8529|8528.1|8530.6|8529.5|8525.7|8524.7|594
1627658400000|2021-07-30 15:20:00|8528.9|8528|8528|8527.1|8530|8528.7|8527.2|8526|529
1627658700000|2021-07-30 15:25:00|8527.9|8527|8527|8525.5|8530.8|8529.9|8526.4|8525.2|466
1627659000000|2021-07-30 15:30:00|8527.1|8525.6|8532.4|8531.5|8532.6|8531.7|8526|8524.8|635
1627659300000|2021-07-30 15:35:00|8532.5|8531.6|8533.5|8532|8537.5|8536|8532.4|8531.4|484
1627659600000|2021-07-30 15:40:00|8533.3|8532.4|8531.9|8530.4|8534.7|8533.3|8530.7|8529.5|470
1627659900000|2021-07-30 15:45:00|8531.6|8530.7|8530.4|8529.5|8532|8530.7|8529.3|8528.2|388
1627660200000|2021-07-30 15:50:00|8530.7|8529.2|8529|8527.5|8530.7|8529.6|8528.5|8527.4|369
1627660500000|2021-07-30 15:55:00|8528.5|8527.6|8528.3|8526.8|8530.4|8529.3|8527.6|8526.6|334
1627660800000|2021-07-30 16:00:00|8528.2|8526.7|8526|8525.1|8528.4|8527.5|8525.9|8524.9|334
1627661100000|2021-07-30 16:05:00|8526.1|8525.2|8526.8|8525.9|8527.7|8526.8|8526|8525|290
1627661400000|2021-07-30 16:10:00|8526.9|8526|8527.1|8526.2|8527.6|8526.4|8525.8|8524.7|292
1627661700000|2021-07-30 16:15:00|8527.2|8526.3|8528.8|8527.3|8529.4|8528.4|8526.5|8525.3|297
1627662000000|2021-07-30 16:20:00|8528.5|8527.6|8529.2|8528.3|8529.7|8528.8|8528.3|8527.4|349
1627662300000|2021-07-30 16:25:00|8529.1|8528.2|8530.7|8529.2|8530.7|8529.5|8528.6|8527.7|408
1627662600000|2021-07-30 16:30:00|8530.8|8529.3|8528.9|8528|8530.8|8529.9|8528.4|8527.5|412
1627662900000|2021-07-30 16:35:00|8528.8|8527.9|8528.6|8527.7|8529.4|8528.2|8528|8526.8|286
1627663200000|2021-07-30 16:40:00|8528.5|8527.6|8529.2|8528.3|8529.9|8529|8527.6|8526.7|280
1627663500000|2021-07-30 16:45:00|8529.6|8528.1|8528|8527.1|8529.6|8528.4|8527.8|8526.9|210
1627663800000|2021-07-30 16:50:00|8528.1|8527.2|8528.3|8527.4|8528.7|8527.5|8526.6|8525.7|225
1627664100000|2021-07-30 16:55:00|8528.7|8527.2|8532.9|8531.4|8533|8531.8|8528.3|8527.2|382
1627664400000|2021-07-30 17:00:00|8532.2|8531.3|8534|8533.1|8534.7|8533.6|8531.4|8530.2|441
1627664700000|2021-07-30 17:05:00|8533.9|8533|8532.1|8531.2|8534.4|8533.5|8532|8531.1|274
1627665000000|2021-07-30 17:10:00|8532|8531.1|8530.9|8529.4|8532.5|8531.3|8530.3|8529.2|345
1627665300000|2021-07-30 17:15:00|8530.6|8529.7|8530.8|8529.9|8532|8530.8|8530.4|8529.4|323
1627665600000|2021-07-30 17:20:00|8530.6|8529.7|8530.4|8529.5|8531|8530|8529.8|8528.9|265
1627665900000|2021-07-30 17:25:00|8530.5|8529.6|8534.2|8533.3|8534.2|8533.3|8530.3|8529.4|194
1627666200000|2021-07-30 17:30:00|8534.3|8533.4|8533.9|8533|8534.8|8533.9|8533.8|8532.9|200
1627666500000|2021-07-30 17:35:00|8533.8|8532.9|8532.4|8531.5|8535.6|8534.6|8532.2|8531.3|330
1627666800000|2021-07-30 17:40:00|8532.5|8531.6|8531.9|8531|8533.7|8532.8|8531.3|8530.4|303
1627667100000|2021-07-30 17:45:00|8531.8|8530.9|8534.1|8533.2|8535.1|8534.2|8531.8|8530.9|217
1627667400000|2021-07-30 17:50:00|8534|8533.1|8535.3|8534.4|8535.9|8535|8534|8532.7|229
1627667700000|2021-07-30 17:55:00|8535.2|8534.3|8535.9|8535|8536.6|8535.4|8534.9|8533.6|248
1627668000000|2021-07-30 18:00:00|8536.3|8534.8|8536.4|8535.5|8537.7|8536.5|8535.7|8534.5|264
1627668300000|2021-07-30 18:05:00|8536.5|8535.6|8536.2|8535.3|8537.1|8535.9|8535.6|8534.4|133
1627668600000|2021-07-30 18:10:00|8536.1|8535.2|8536.3|8535.4|8536.9|8535.9|8536.1|8535.1|179
1627668900000|2021-07-30 18:15:00|8536.4|8535.5|8536.5|8535.6|8536.9|8535.7|8535.8|8534.7|195
1627669200000|2021-07-30 18:20:00|8536.7|8535.8|8534.7|8533.2|8536.7|8535.8|8533.9|8532.7|255
1627669500000|2021-07-30 18:25:00|8534.8|8533.3|8535.8|8534.9|8536.1|8535.1|8534.3|8533.1|240
1627669800000|2021-07-30 18:30:00|8535.9|8535|8536.4|8535.5|8536.4|8535.5|8535.4|8534.2|223
1627670100000|2021-07-30 18:35:00|8536.3|8535.4|8536|8534.5|8537|8535.9|8535.6|8534.3|229
1627670400000|2021-07-30 18:40:00|8535.9|8534.4|8535.8|8534.9|8536.7|8535.6|8535|8534|211
1627670700000|2021-07-30 18:45:00|8535.7|8534.8|8537.6|8536.7|8538.1|8536.9|8535.4|8534.2|219
1627671000000|2021-07-30 18:50:00|8537.5|8536.6|8536.6|8535.7|8538.2|8536.9|8536.5|8535.5|242
1627671300000|2021-07-30 18:55:00|8536.5|8535.6|8535.7|8534.2|8536.7|8535.7|8534.4|8533.3|439
1627671600000|2021-07-30 19:00:00|8535.6|8534.1|8535.2|8533.7|8536.2|8535.1|8534.5|8533.2|281
1627671900000|2021-07-30 19:05:00|8535.3|8533.8|8535.5|8534|8535.6|8534.3|8534.9|8533.5|125
1627672200000|2021-07-30 19:10:00|8535.3|8533.8|8535.4|8533.9|8535.8|8534.6|8534.7|8533.2|244
1627672500000|2021-07-30 19:15:00|8535.5|8534|8534.2|8533.3|8536.6|8535.2|8534.2|8532.8|244
1627672800000|2021-07-30 19:20:00|8534.3|8533.4|8535.7|8534.2|8535.7|8534.6|8533.8|8532.6|190
1627673100000|2021-07-30 19:25:00|8535.8|8534.3|8536.6|8535.1|8536.7|8535.2|8535.4|8534.1|186
1627673400000|2021-07-30 19:30:00|8536.7|8535.2|8536.5|8535|8536.9|8535.7|8536.1|8534.7|267
1627673700000|2021-07-30 19:35:00|8536.4|8534.9|8536.9|8535.4|8537.4|8536.2|8535.9|8534.7|218
1627674000000|2021-07-30 19:40:00|8536.8|8535.3|8536.8|8535.3|8537.2|8535.7|8535.9|8534.4|208
1627674300000|2021-07-30 19:45:00|8536.7|8535.2|8536.7|8535.2|8537.4|8536.1|8536.2|8535|195
1627674600000|2021-07-30 19:50:00|8536.6|8535.1|8536.8|8535.3|8537.4|8535.9|8535.4|8533.9|348
1627674900000|2021-07-30 19:55:00|8536.9|8535.4|8535.8|8534.3|8536.9|8535.5|8534.7|8533.6|413
1627675200000|2021-07-30 20:00:00|8535.9|8534.4|8534.6|8533.1|8536.4|8534.9|8534.4|8533|356
1627675500000|2021-07-30 20:05:00|8534.7|8533.2|8534.7|8533.2|8535.2|8533.8|8534.5|8533|132
1627675800000|2021-07-30 20:10:00|8534.8|8533.3|8535.1|8533.6|8535.8|8534.3|8534.7|8533.2|112
1627676100000|2021-07-30 20:15:00|8535|8533.5|8536.5|8535|8536.6|8535.1|8535|8533.5|118
1627676400000|2021-07-30 20:20:00|8536.4|8534.9|8537.2|8535.7|8537.4|8535.9|8536.4|8534.9|123
1627676700000|2021-07-30 20:25:00|8537.3|8535.8|8537.3|8535.8|8538.1|8536.6|8536.4|8534.9|300
1627677000000|2021-07-30 20:30:00|8537.1|8535.6|8535.7|8534.2|8538|8536.5|8535.7|8534.2|284
1627677300000|2021-07-30 20:35:00|8535.8|8534.3|8537.2|8535.7|8537.5|8536|8535.7|8534.2|176
1627677600000|2021-07-30 20:40:00|8537.3|8535.8|8536.6|8535.1|8537.4|8535.9|8535.4|8533.9|324
1627677900000|2021-07-30 20:45:00|8536.5|8535|8536.9|8533.7|8540.1|8535.6|8535.3|8531.3|1472
1627678200000|2021-07-30 20:50:00|8537.3|8533.9|8538.2|8536.7|8541.9|8537.3|8535.8|8532.4|1144
1627678500000|2021-07-30 20:55:00|8537|8535.5|8538.4|8531.4|8543.2|8536.5|8533.5|8522.5|541
1627848000000|2021-08-01 20:00:00|8544.8|8528.8|8553.2|8532.2|8553.2|8532.2|8544.8|8528.8|4
1627848300000|2021-08-01 20:05:00|8553.3|8532.3|8553.3|8532.3|8553.3|8532.3|8553.3|8532.3|1
1627849800000|2021-08-01 20:30:00|8553.5|8532.5|8553.6|8532.6|8553.6|8532.6|8553.5|8532.5|2
1627850100000|2021-08-01 20:35:00|8534.2|8513.2|8551.7|8530.7|8553.6|8532.6|8534.2|8513.2|11
1627850400000|2021-08-01 20:40:00|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|8553.6|8532.6|1
1627850700000|2021-08-01 20:45:00|8546.7|8525.7|8545.6|8524.6|8552|8531|8535.6|8514.6|16
1627851000000|2021-08-01 20:50:00|8548.9|8527.9|8532.1|8511.1|8552|8531|8532.1|8511.1|22
1627851300000|2021-08-01 20:55:00|8531.9|8510.9|8544.2|8523.2|8551.3|8530.3|8531.9|8510.9|7
1627851600000|2021-08-01 21:00:00|8544.9|8523.9|8547.4|8526.4|8552.7|8531.7|8544.1|8523.1|27
1627851900000|2021-08-01 21:05:00|8547.2|8526.2|8538.5|8521|8547.7|8526.7|8535.8|8514.8|23
1627852200000|2021-08-01 21:10:00|8540.3|8520.4|8540|8523.2|8545.9|8524.9|8538.6|8519.2|73
1627852500000|2021-08-01 21:15:00|8540.4|8523|8544|8523.5|8544.4|8524|8538.9|8522.2|69
1627852800000|2021-08-01 21:20:00|8543.9|8524|8544|8523.1|8545.1|8524.1|8538.5|8521.9|110
1627853100000|2021-08-01 21:25:00|8543.9|8523.6|8544.9|8529.8|8559.2|8538.2|8541.9|8520.9|218
1627853400000|2021-08-01 21:30:00|8545.2|8529.5|8542|8535.5|8550.1|8535.6|8541.4|8529|146
1627853700000|2021-08-01 21:35:00|8541.9|8535.4|8541.7|8535.2|8547.9|8535.6|8541.5|8531.1|73
1627854000000|2021-08-01 21:40:00|8541.6|8535.1|8541.8|8535.3|8548.7|8535.7|8541.2|8529.3|89
1627854300000|2021-08-01 21:45:00|8545|8533|8543.8|8531.5|8547.8|8535.8|8540.6|8525.9|149
1627854600000|2021-08-01 21:50:00|8544.2|8531.1|8541.6|8535.1|8545|8535.5|8541.4|8530.7|96
1627854900000|2021-08-01 21:55:00|8541.7|8535.2|8544.1|8533.1|8545.1|8537.7|8538.7|8531.1|95
1627855200000|2021-08-01 22:00:00|8544.8|8533.8|8539|8537.5|8544.8|8538|8538.4|8532.2|510
1627855500000|2021-08-01 22:05:00|8539.4|8537|8539.8|8536.9|8540.4|8538.1|8538.2|8536|310
1627855800000|2021-08-01 22:10:00|8539.9|8536.8|8538.8|8537.3|8539.9|8537.4|8538.4|8535.2|188
1627856100000|2021-08-01 22:15:00|8539.2|8537|8541.2|8537.9|8541.3|8538.2|8538.3|8535.3|149
1627856400000|2021-08-01 22:20:00|8539.9|8538.4|8540.5|8537.3|8541.2|8538.4|8538.6|8536.1|253
1627856700000|2021-08-01 22:25:00|8540.6|8537.2|8540.2|8537.9|8541.5|8539.2|8539.5|8536.4|211
1627857000000|2021-08-01 22:30:00|8540.4|8537.8|8540|8537.5|8541|8538.5|8538.7|8536.5|276
1627857300000|2021-08-01 22:35:00|8540.1|8537.4|8538.3|8536.8|8540.4|8538.4|8538.2|8536.2|283
1627857600000|2021-08-01 22:40:00|8538.4|8536.9|8537.5|8536|8539.3|8537.1|8537.5|8535.7|255
1627857900000|2021-08-01 22:45:00|8538.4|8535.2|8537.7|8536.2|8538.4|8536.6|8536.8|8534.8|156
1627858200000|2021-08-01 22:50:00|8537.8|8536.3|8538.4|8536.9|8539.5|8537.7|8537.5|8535.9|163
1627858500000|2021-08-01 22:55:00|8538.3|8536.8|8538.2|8536.7|8539.1|8537.1|8537.9|8536.1|108
1627858800000|2021-08-01 23:00:00|8538.3|8536.8|8536.6|8535.1|8538.6|8537.1|8536.3|8534.8|171
1627859100000|2021-08-01 23:05:00|8536.7|8535.2|8536.8|8535.3|8537.2|8535.7|8536.3|8534.8|80
1627859400000|2021-08-01 23:10:00|8536.7|8535.2|8537|8535.5|8537.6|8536.1|8536.5|8535|210
1627859700000|2021-08-01 23:15:00|8537.1|8535.6|8537.3|8535.8|8537.5|8536|8537|8535.5|114
1627860000000|2021-08-01 23:20:00|8537.2|8535.7|8537.4|8535.9|8537.4|8535.9|8536.6|8535.2|80
1627860300000|2021-08-01 23:25:00|8537.3|8535.8|8537.4|8535.9|8537.6|8536.1|8537|8535.7|88
1627860600000|2021-08-01 23:30:00|8537.6|8536.1|8538.2|8536.7|8538.5|8537.2|8537.6|8536.1|124
1627860900000|2021-08-01 23:35:00|8538.1|8536.6|8537.8|8536.3|8538.2|8536.7|8537.5|8536|131
1627861200000|2021-08-01 23:40:00|8537.7|8536.2|8538.4|8536.9|8538.9|8537.4|8537.6|8536.1|138
1627861500000|2021-08-01 23:45:00|8538.5|8537|8537.9|8536.4|8538.6|8537.1|8537.4|8536.1|155
1627861800000|2021-08-01 23:50:00|8537.8|8536.3|8538.9|8537.4|8539.5|8538|8537.4|8535.9|258
1627862100000|2021-08-01 23:55:00|8538.8|8537.3|8540.1|8538.6|8540.2|8538.7|8538.7|8537.2|196
1627862400000|2021-08-02 00:00:00|8540.2|8538.7|8539.8|8538.3|8540.2|8539|8538.5|8537.3|410
1627862700000|2021-08-02 00:05:00|8539.7|8538.2|8540.6|8539.1|8540.6|8539.1|8539.4|8537.9|266
1627863000000|2021-08-02 00:10:00|8540.5|8539|8540.3|8538.8|8541.1|8539.6|8540|8538.8|322
1627863300000|2021-08-02 00:15:00|8540.4|8538.9|8538.9|8537.4|8540.6|8539.3|8538.6|8537.3|356
1627863600000|2021-08-02 00:20:00|8538.8|8537.3|8538.8|8537.3|8539.4|8538.1|8538|8536.8|338
1627863900000|2021-08-02 00:25:00|8538.7|8537.2|8538.8|8537.3|8539.7|8538.5|8538.4|8537.2|275
1627864200000|2021-08-02 00:30:00|8538.7|8537.2|8538.5|8537.6|8538.9|8537.8|8537.9|8536.4|274
1627864500000|2021-08-02 00:35:00|8538.7|8537.8|8538.3|8536.8|8538.9|8537.8|8537.7|8536.5|229
1627864800000|2021-08-02 00:40:00|8538.4|8536.9|8538.9|8537.4|8539|8537.5|8537.7|8536.3|238
1627865100000|2021-08-02 00:45:00|8539.1|8537.6|8538.9|8538|8539.1|8538.1|8538.1|8536.9|313
1627865400000|2021-08-02 00:50:00|8539|8537.5|8538.7|8537.2|8540.2|8539|8538|8536.5|406
1627865700000|2021-08-02 00:55:00|8538.6|8537.1|8539.3|8537.8|8539.8|8538.3|8538.3|8536.8|277
1627866000000|2021-08-02 01:00:00|8539.4|8537.9|8538.4|8536.9|8539.9|8538.4|8537.5|8536.3|350
1627866300000|2021-08-02 01:05:00|8538.3|8536.8|8538.2|8536.7|8538.9|8537.4|8538|8536.5|215
1627866600000|2021-08-02 01:10:00|8538.4|8536.9|8538.7|8537.2|8539.2|8537.7|8538|8536.5|225
1627866900000|2021-08-02 01:15:00|8538.6|8537.1|8537.7|8536.2|8539.4|8538.2|8537.4|8536.1|314
1627867200000|2021-08-02 01:20:00|8537.8|8536.3|8538.1|8536.6|8539|8537.5|8537.3|8536.1|309
1627867500000|2021-08-02 01:25:00|8538.2|8536.7|8537.6|8536.7|8538.3|8537|8537.3|8536.2|200
1627867800000|2021-08-02 01:30:00|8537.9|8536.4|8538.3|8536.8|8538.5|8537.4|8537.2|8535.7|381
1627868100000|2021-08-02 01:35:00|8538.4|8536.9|8537.9|8536.4|8538.9|8537.6|8537.1|8535.7|278
1627868400000|2021-08-02 01:40:00|8538|8536.5|8539|8537.5|8539.6|8538.2|8537.9|8536.4|289
1627868700000|2021-08-02 01:45:00|8538.9|8537.4|8539.7|8538.2|8540.6|8539.2|8538.7|8537.4|374
1627869000000|2021-08-02 01:50:00|8539.6|8538.1|8540.8|8539.3|8540.8|8539.4|8538.6|8537.3|360
1627869300000|2021-08-02 01:55:00|8540.7|8539.2|8540|8538.5|8540.8|8539.5|8539.4|8538|253
1627869600000|2021-08-02 02:00:00|8539.9|8538.4|8540.5|8539|8540.8|8539.6|8539.3|8538|348
1627869900000|2021-08-02 02:05:00|8540.4|8538.9|8540.6|8539.1|8541.1|8539.6|8539.7|8538.2|244
1627870200000|2021-08-02 02:10:00|8540.5|8539|8541.6|8540.1|8541.9|8540.4|8540.5|8539|204
1627870500000|2021-08-02 02:15:00|8541.7|8540.2|8542.4|8540.9|8542.6|8541.3|8541.6|8540.1|196
1627870800000|2021-08-02 02:20:00|8542.3|8540.8|8542.9|8541.4|8543.3|8541.8|8542.2|8540.7|169
1627871100000|2021-08-02 02:25:00|8543|8541.5|8542.1|8540.6|8543|8541.5|8541.5|8540.3|276
1627871400000|2021-08-02 02:30:00|8542|8540.5|8542.9|8541.4|8543.3|8542|8541.7|8540.5|255
1627871700000|2021-08-02 02:35:00|8542.8|8541.3|8543|8541.5|8543.7|8542.2|8541.9|8540.7|261
1627872000000|2021-08-02 02:40:00|8542.9|8541.4|8542.7|8541.2|8543.4|8542|8541.9|8540.7|291
1627872300000|2021-08-02 02:45:00|8542.8|8541.3|8541.8|8540.3|8542.8|8541.4|8541.1|8539.9|267
1627872600000|2021-08-02 02:50:00|8541.9|8540.4|8542.4|8540.9|8542.7|8541.5|8541.7|8540.3|236
1627872900000|2021-08-02 02:55:00|8542.5|8541|8542.5|8541.6|8543.1|8542|8541.9|8540.9|160
1627873200000|2021-08-02 03:00:00|8542.6|8541.7|8542.5|8541|8543.5|8542.3|8542|8540.8|196
1627873500000|2021-08-02 03:05:00|8542|8541.1|8542.6|8541.7|8543.5|8542.3|8541.9|8541|188
1627873800000|2021-08-02 03:10:00|8542.5|8541.6|8544.5|8543|8544.6|8543.4|8542.4|8541.2|164
1627874100000|2021-08-02 03:15:00|8544.4|8542.9|8543.2|8541.7|8544.6|8543.1|8543.1|8541.7|146
1627874400000|2021-08-02 03:20:00|8543.3|8541.8|8544.1|8542.6|8544.3|8543.1|8543|8541.5|140
1627874700000|2021-08-02 03:25:00|8543.9|8542.4|8543.8|8542.3|8544.2|8542.7|8543.3|8541.8|129
1627875000000|2021-08-02 03:30:00|8543.9|8542.4|8543|8541.5|8544.4|8542.9|8542.5|8541.3|202
1627875300000|2021-08-02 03:35:00|8542.9|8541.4|8542.4|8540.9|8543.1|8541.8|8541.7|8540.5|177
1627875600000|2021-08-02 03:40:00|8542.5|8541|8542.4|8540.9|8543.7|8542.2|8542|8540.7|208
1627875900000|2021-08-02 03:45:00|8542.5|8541|8542.7|8541.2|8542.9|8541.4|8541.9|8540.6|115
1627876200000|2021-08-02 03:50:00|8542.8|8541.3|8542.8|8541.3|8543.5|8542.3|8542.5|8541.1|127
1627876500000|2021-08-02 03:55:00|8542.7|8541.2|8542.2|8540.7|8542.9|8541.6|8541.7|8540.2|148
1627876800000|2021-08-02 04:00:00|8542.3|8540.8|8542|8541.1|8542.5|8541.1|8541.3|8540.2|127
1627877100000|2021-08-02 04:05:00|8541.9|8541|8541.3|8540.4|8542.3|8541.2|8541.1|8540.1|119
1627877400000|2021-08-02 04:10:00|8541.2|8540.3|8540.8|8539.9|8541.3|8540.3|8540.4|8539.3|157
1627877700000|2021-08-02 04:15:00|8540.9|8540|8540.9|8540|8541.3|8540.4|8540.8|8539.9|115
1627878000000|2021-08-02 04:20:00|8540.7|8539.8|8540.4|8539.5|8541.2|8540|8540.3|8539.1|152
1627878300000|2021-08-02 04:25:00|8540.7|8539.2|8540.6|8539.1|8540.9|8539.7|8540.4|8538.9|60
1627878600000|2021-08-02 04:30:00|8540.5|8539.6|8541.3|8539.8|8541.4|8540.1|8540.4|8539.1|114
1627878900000|2021-08-02 04:35:00|8541.4|8539.9|8540.7|8539.2|8541.4|8540.2|8540.7|8539.2|75
1627879200000|2021-08-02 04:40:00|8540.8|8539.3|8540.7|8539.2|8541.2|8539.9|8540.3|8539|110
1627879500000|2021-08-02 04:45:00|8540.6|8539.1|8540.3|8539.4|8540.8|8539.4|8540|8538.8|88
1627879800000|2021-08-02 04:50:00|8540.2|8539.3|8540.9|8539.4|8541|8539.8|8540.2|8539|100
1627880100000|2021-08-02 04:55:00|8540.8|8539.3|8541.2|8539.7|8541.5|8540.3|8540.6|8539.3|130
1627880400000|2021-08-02 05:00:00|8541|8540.1|8540.7|8539.8|8541.8|8540.6|8540.3|8539.1|194
1627880700000|2021-08-02 05:05:00|8540.8|8539.9|8539.5|8538.6|8541.2|8539.9|8539.4|8538.3|177
1627881000000|2021-08-02 05:10:00|8539.8|8538.9|8539|8538.1|8540.4|8539.3|8538.6|8537.4|224
1627881300000|2021-08-02 05:15:00|8539.1|8538.2|8539.3|8537.8|8539.6|8538.4|8538.5|8537.6|143
1627881600000|2021-08-02 05:20:00|8539.4|8537.9|8539.2|8538.3|8539.6|8538.3|8538.6|8537.4|186
1627881900000|2021-08-02 05:25:00|8539.1|8538.2|8539.9|8538.4|8539.9|8538.7|8538.9|8537.7|208
1627882200000|2021-08-02 05:30:00|8540.1|8538.6|8538.4|8536.9|8540.1|8538.9|8538.4|8536.9|199
1627882500000|2021-08-02 05:35:00|8538.3|8536.8|8537.2|8535.7|8538.4|8537.1|8536.8|8535.6|184
1627882800000|2021-08-02 05:40:00|8536.8|8535.9|8537.3|8536.4|8537.7|8536.5|8536.4|8535.5|133
1627883100000|2021-08-02 05:45:00|8537.2|8536.3|8537.4|8535.9|8537.8|8536.7|8536.4|8535.2|224
1627883400000|2021-08-02 05:50:00|8537.3|8535.8|8537.7|8536.2|8537.8|8536.7|8537|8535.7|148
1627883700000|2021-08-02 05:55:00|8537.6|8536.1|8536.7|8535.2|8538.2|8536.9|8536.7|8535.2|150
1627884000000|2021-08-02 06:00:00|8536.9|8535.4|8537.6|8536.1|8538.7|8537.3|8535.8|8534.5|408
1627884300000|2021-08-02 06:05:00|8537.7|8536.2|8536.4|8535.5|8538.1|8536.9|8535.5|8534.5|348
1627884600000|2021-08-02 06:10:00|8536.3|8535.4|8537.4|8536.5|8537.5|8536.6|8535.8|8534.7|317
1627884900000|2021-08-02 06:15:00|8537.5|8536.6|8535.8|8534.9|8538.2|8537|8535.1|8533.8|270
1627885200000|2021-08-02 06:20:00|8535.9|8535|8535.5|8534|8536.5|8535.3|8534.2|8532.9|346
1627885500000|2021-08-02 06:25:00|8535.4|8533.9|8538.3|8536.8|8538.6|8537.1|8535.2|8533.9|342
1627885800000|2021-08-02 06:30:00|8538.4|8536.9|8538.4|8536.9|8539.5|8538.5|8537.9|8536.7|310
1627886100000|2021-08-02 06:35:00|8538.3|8536.8|8537.9|8536.4|8539.9|8538.7|8537.2|8536|393
1627886400000|2021-08-02 06:40:00|8538|8536.5|8534.3|8532.8|8538|8536.8|8534|8532.8|336
1627886700000|2021-08-02 06:45:00|8534.2|8532.7|8534.3|8533.4|8534.9|8533.6|8533.1|8532|275
1627887000000|2021-08-02 06:50:00|8534.4|8533.5|8532.5|8531.6|8534.6|8533.5|8532.1|8530.9|222
1627887300000|2021-08-02 06:55:00|8532.4|8531.5|8539.9|8538.4|8540.9|8539.7|8530.8|8529.9|892
1627887600000|2021-08-02 07:00:00|8540|8538.5|8535.3|8534.4|8540.5|8539|8534.9|8533.8|644
1627887900000|2021-08-02 07:05:00|8535.4|8534.5|8532.5|8531|8535.4|8534.5|8532.2|8531|461
1627888200000|2021-08-02 07:10:00|8532.2|8531.3|8533.9|8533|8535.6|8534.7|8532.2|8531.3|388
1627888500000|2021-08-02 07:15:00|8533.8|8532.9|8533.6|8532.7|8534.6|8533.7|8531.9|8530.6|328
1627888800000|2021-08-02 07:20:00|8533.5|8532.6|8532.3|8530.8|8533.9|8533|8531.3|8530.1|293
1627889100000|2021-08-02 07:25:00|8532.4|8530.9|8533.9|8533|8534.8|8533.6|8531.1|8530.2|340
1627889400000|2021-08-02 07:30:00|8533.6|8532.7|8532.9|8532|8534.4|8533.4|8532|8531.1|264
1627889700000|2021-08-02 07:35:00|8533.1|8532.2|8534.2|8533.3|8534.8|8533.9|8532.3|8531.3|273
1627890000000|2021-08-02 07:40:00|8534.1|8533.2|8534.1|8532.6|8535.4|8534.5|8533.6|8532.4|299
1627890300000|2021-08-02 07:45:00|8534|8532.5|8539|8537.5|8539.2|8537.9|8533.8|8532.5|305
1627890600000|2021-08-02 07:50:00|8538.9|8537.4|8535.6|8534.1|8539.2|8537.9|8534.9|8533.8|400
1627890900000|2021-08-02 07:55:00|8535.7|8534.2|8537.9|8536.4|8538.5|8537.4|8535.4|8534|462
1627891200000|2021-08-02 08:00:00|8537.8|8536.3|8536.8|8535.9|8539.3|8538.3|8536.4|8535.4|420
1627891500000|2021-08-02 08:05:00|8536.9|8536|8536.8|8535.9|8537.7|8536.7|8535.5|8534.3|333
1627891800000|2021-08-02 08:10:00|8536.7|8535.8|8537.1|8535.6|8537.9|8536.8|8536.6|8535.5|320
1627892100000|2021-08-02 08:15:00|8537.2|8535.7|8534.4|8533.5|8537.2|8536|8533.8|8532.9|295
1627892400000|2021-08-02 08:20:00|8534.3|8533.4|8532.9|8532|8534.6|8533.7|8532.7|8531.6|349
1627892700000|2021-08-02 08:25:00|8533|8532.1|8536|8534.5|8536.4|8535.1|8531.9|8530.8|340
1627893000000|2021-08-02 08:30:00|8536.1|8534.6|8537.3|8536.4|8537.4|8536.5|8533.5|8532.1|369
1627893300000|2021-08-02 08:35:00|8537.2|8536.3|8538.4|8537.5|8539.9|8539|8537.2|8536.1|323
1627893600000|2021-08-02 08:40:00|8538.3|8537.4|8541.9|8541|8543.7|8542.6|8538.2|8537.2|508
1627893900000|2021-08-02 08:45:00|8541.8|8540.9|8538.4|8537.5|8542.4|8541.2|8537.7|8536.7|373
1627894200000|2021-08-02 08:50:00|8538.3|8537.4|8539.1|8538.2|8539.8|8538.8|8537.6|8536.7|301
1627894500000|2021-08-02 08:55:00|8539.4|8538.5|8537.5|8536.6|8540.6|8539.7|8537.5|8536.5|325
1627894800000|2021-08-02 09:00:00|8537.8|8536.9|8539.7|8538.8|8540.2|8539.2|8537.4|8536.5|334
1627895100000|2021-08-02 09:05:00|8539.8|8538.9|8538.7|8537.2|8540.1|8539.1|8538.4|8537.2|209
1627895400000|2021-08-02 09:10:00|8538.5|8537.6|8538.1|8537.2|8539.1|8537.9|8537.4|8536.3|213
1627895700000|2021-08-02 09:15:00|8538.3|8537.4|8538.8|8537.9|8539.5|8538.4|8536.2|8535.3|362
1627896000000|2021-08-02 09:20:00|8538.9|8538|8536.9|8536|8539|8538|8536.7|8535.6|255
1627896300000|2021-08-02 09:25:00|8537|8536.1|8536.1|8535.2|8537.7|8536.8|8535.8|8534.5|237
1627896600000|2021-08-02 09:30:00|8536.2|8535.3|8537.4|8536.5|8537.7|8536.6|8535.8|8534.8|206
1627896900000|2021-08-02 09:35:00|8537.3|8536.4|8538.2|8537.3|8538.5|8537.4|8536.3|8535.3|187
1627897200000|2021-08-02 09:40:00|8538.3|8537.4|8540.7|8539.8|8540.9|8539.9|8538.2|8537.3|245
1627897500000|2021-08-02 09:45:00|8540.8|8539.9|8543.2|8542.3|8543.4|8542.4|8540.3|8539.2|376
1627897800000|2021-08-02 09:50:00|8543.3|8542.4|8544.9|8544|8545|8544.1|8543|8542.1|382
1627898100000|2021-08-02 09:55:00|8545|8544.1|8546.6|8545.7|8546.9|8545.8|8544.9|8543.8|258
1627898400000|2021-08-02 10:00:00|8546.5|8545.6|8545.6|8544.7|8547.2|8546.3|8544.1|8543.2|395
1627898700000|2021-08-02 10:05:00|8545.5|8544.6|8547.5|8546.6|8547.8|8546.8|8545.3|8544.1|259
1627899000000|2021-08-02 10:10:00|8547.6|8546.7|8549|8547.5|8549.2|8548.3|8547|8545.8|399
1627899300000|2021-08-02 10:15:00|8548.9|8547.4|8549.8|8548.9|8550.5|8549.6|8547.9|8546.7|282
1627899600000|2021-08-02 10:20:00|8549.9|8549|8549.6|8548.7|8550.4|8549.5|8549.2|8548.1|287
1627899900000|2021-08-02 10:25:00|8549.5|8548.6|8547.7|8546.8|8549.8|8548.9|8547|8546.1|192
1627900200000|2021-08-02 10:30:00|8547.9|8546.4|8548.8|8547.9|8549.2|8548.3|8547.1|8546.2|205
1627900500000|2021-08-02 10:35:00|8549.2|8548.3|8550.6|8549.7|8551.3|8550.4|8549|8548|122
1627900800000|2021-08-02 10:40:00|8550.5|8549.6|8550.8|8549.9|8551.6|8550.3|8549.6|8548.6|275
1627901100000|2021-08-02 10:45:00|8550.7|8549.8|8552|8551.1|8552.6|8551.4|8549.7|8548.5|278
1627901400000|2021-08-02 10:50:00|8551.9|8551|8550.8|8549.9|8552.4|8551.2|8549.8|8548.9|190
1627901700000|2021-08-02 10:55:00|8551|8550.1|8555.1|8554.2|8556.4|8555.4|8550.9|8549.9|389
1627902000000|2021-08-02 11:00:00|8554.8|8553.9|8552.3|8551.4|8555|8553.9|8551.4|8550.4|342
1627902300000|2021-08-02 11:05:00|8552.2|8551.3|8552.4|8551.5|8552.6|8551.6|8550.1|8549.2|282
1627902600000|2021-08-02 11:10:00|8552.5|8551.6|8553.4|8552.5|8554|8553.1|8551.2|8550.3|269
1627902900000|2021-08-02 11:15:00|8553.5|8552.6|8553|8552.1|8554.5|8553.4|8552.1|8551.2|243
1627903200000|2021-08-02 11:20:00|8553.1|8552.2|8551.7|8550.8|8554.3|8553.1|8551.5|8550.6|247
1627903500000|2021-08-02 11:25:00|8551.8|8550.9|8551.7|8550.2|8552.6|8551.7|8550.2|8549.2|251
1627903800000|2021-08-02 11:30:00|8551.8|8550.3|8551.6|8550.7|8553.3|8552.4|8551.1|8549.9|236
1627904100000|2021-08-02 11:35:00|8551.7|8550.8|8550.6|8549.7|8552|8551.1|8550.1|8549.2|132
1627904400000|2021-08-02 11:40:00|8550.7|8549.8|8551.7|8550.8|8552.6|8551.7|8550|8548.9|187
1627904700000|2021-08-02 11:45:00|8551.9|8550.4|8550.9|8550|8552|8550.5|8549.8|8548.9|243
1627905000000|2021-08-02 11:50:00|8550.8|8549.9|8552.6|8551.7|8553.3|8552.3|8550.7|8549.7|360
1627905300000|2021-08-02 11:55:00|8552.7|8551.8|8554.3|8553.4|8555.9|8554.8|8552.6|8551.7|453
1627905600000|2021-08-02 12:00:00|8554.4|8553.5|8554.9|8554|8556.6|8555.7|8553.6|8552.5|404
1627905900000|2021-08-02 12:05:00|8554.8|8553.9|8557.9|8557|8558.5|8557.6|8554.8|8553.9|396
1627906200000|2021-08-02 12:10:00|8557.8|8556.9|8557|8556.1|8557.9|8557|8555.2|8554.3|260
1627906500000|2021-08-02 12:15:00|8556.8|8555.9|8552.7|8551.8|8558.2|8557.3|8552.7|8551.8|346
1627906800000|2021-08-02 12:20:00|8552.6|8551.7|8554.8|8553.9|8555.3|8554.4|8552.5|8551.4|367
1627907100000|2021-08-02 12:25:00|8555|8554.1|8554.8|8553.9|8558|8557.1|8554.5|8553.4|420
1627907400000|2021-08-02 12:30:00|8554.6|8553.7|8551.9|8551|8555|8554.1|8551.6|8550.7|373
1627907700000|2021-08-02 12:35:00|8552|8551.1|8549.2|8548.3|8553.2|8552.3|8549.1|8548.2|270
1627908000000|2021-08-02 12:40:00|8549.3|8548.4|8550.2|8549.3|8551.5|8550.6|8549.3|8548.4|248
1627908300000|2021-08-02 12:45:00|8550.3|8549.4|8549.5|8548.6|8551.1|8550.2|8548.6|8547.7|377
1627908600000|2021-08-02 12:50:00|8549.4|8548.5|8548.5|8547.6|8550.9|8549.7|8547.6|8546.5|347
1627908900000|2021-08-02 12:55:00|8548.6|8547.7|8548.2|8547.3|8548.8|8547.7|8547|8546.1|396
1627909200000|2021-08-02 13:00:00|8548.3|8547.4|8549.9|8549|8550.1|8549.2|8547|8546|386
1627909500000|2021-08-02 13:05:00|8550.2|8549.3|8548.9|8548|8550.4|8549.3|8548.5|8547.6|304
1627909800000|2021-08-02 13:10:00|8548.8|8547.9|8552.2|8551.3|8552.9|8552|8548.5|8547.6|338
1627910100000|2021-08-02 13:15:00|8552.3|8551.4|8549.8|8548.9|8552.7|8551.8|8549.4|8548.4|347
1627910400000|2021-08-02 13:20:00|8549.7|8548.8|8548.8|8547.9|8549.7|8548.8|8548.3|8547.4|262
1627910700000|2021-08-02 13:25:00|8548.7|8547.8|8549.7|8548.8|8552.3|8551.4|8548.7|8547.8|399
1627911000000|2021-08-02 13:30:00|8550|8548.5|8547|8546.1|8550.6|8549.6|8546|8545.1|631
1627911300000|2021-08-02 13:35:00|8547.3|8545.8|8545.4|8544.5|8547.8|8546.9|8545.2|8544.3|517
1627911600000|2021-08-02 13:40:00|8545.5|8544.6|8546.3|8544.8|8547.1|8546.2|8544.9|8544|527
1627911900000|2021-08-02 13:45:00|8546.4|8544.9|8544.2|8543.3|8547|8545.8|8543.2|8542.3|504
1627912200000|2021-08-02 13:50:00|8544.1|8543.2|8546.9|8546|8546.9|8546|8541.7|8540.8|601
1627912500000|2021-08-02 13:55:00|8546.8|8545.9|8543.2|8540.9|8546.8|8545.9|8540.1|8538.5|667
1627912800000|2021-08-02 14:00:00|8543.1|8540.6|8548.7|8547.2|8548.8|8547.5|8540.2|8537.7|1166
1627913100000|2021-08-02 14:05:00|8548.8|8547.3|8545.3|8544.4|8549|8547.8|8544.9|8543.8|712
1627913400000|2021-08-02 14:10:00|8545.4|8544.5|8545.3|8544.4|8547.4|8546.5|8544|8543.1|578
1627913700000|2021-08-02 14:15:00|8545.4|8544.5|8547.8|8546.9|8548.3|8547.4|8545|8543.9|592
1627914000000|2021-08-02 14:20:00|8547.9|8547|8545.2|8544.3|8548.3|8547.4|8545.2|8544.3|557
1627914300000|2021-08-02 14:25:00|8545.3|8544.4|8544.9|8544|8546|8545.1|8542.9|8541.9|567
1627914600000|2021-08-02 14:30:00|8545|8544.1|8542.5|8541.6|8545.1|8544.2|8542.3|8541.4|409
1627914900000|2021-08-02 14:35:00|8542.6|8541.7|8543.3|8542.4|8543.6|8542.4|8542.1|8540.9|437
1627915200000|2021-08-02 14:40:00|8543.2|8542.3|8544.6|8543.1|8544.6|8543.6|8542.2|8541.3|575
1627915500000|2021-08-02 14:45:00|8544.5|8543|8542.2|8541.3|8544.5|8543.4|8539.4|8538.4|534
1627915800000|2021-08-02 14:50:00|8542.1|8541.2|8549.2|8548.3|8550.6|8549.7|8542|8541.1|619
1627916100000|2021-08-02 14:55:00|8549.3|8548.4|8547.1|8546.2|8550.9|8550|8546.3|8545.4|703
1627916400000|2021-08-02 15:00:00|8547.3|8546.4|8548|8547.1|8550.5|8549.6|8546.6|8545.7|668
1627916700000|2021-08-02 15:05:00|8548.1|8547.2|8547.9|8547|8548.8|8547.9|8546.6|8545.7|406
1627917000000|2021-08-02 15:10:00|8548|8547.1|8548.2|8547.3|8550|8549.1|8546.9|8546|369
1627917300000|2021-08-02 15:15:00|8548.3|8547.4|8550|8549.1|8550.5|8549.6|8548.2|8547.1|353
1627917600000|2021-08-02 15:20:00|8549.9|8549|8549.9|8549|8551|8550.1|8547.8|8546.5|365
1627917900000|2021-08-02 15:25:00|8550|8549.1|8550|8549.1|8551.8|8550.6|8549.6|8548.7|422
1627918200000|2021-08-02 15:30:00|8550.4|8548.9|8550.6|8549.7|8551.1|8550.2|8548.3|8547.4|493
1627918500000|2021-08-02 15:35:00|8550.7|8549.8|8550.4|8549.5|8551.2|8550|8548.8|8547.6|409
1627918800000|2021-08-02 15:40:00|8550.3|8549.4|8552.3|8551.4|8554.1|8553.2|8549.6|8548.7|436
1627919100000|2021-08-02 15:45:00|8552.4|8551.5|8550|8549.1|8552.7|8551.6|8550|8549|372
1627919400000|2021-08-02 15:50:00|8550.1|8549.2|8550.5|8549.6|8551.3|8550.4|8549.6|8548.6|331
1627919700000|2021-08-02 15:55:00|8550.6|8549.7|8551.5|8550.6|8551.8|8550.9|8550.1|8549.2|370
1627920000000|2021-08-02 16:00:00|8551.4|8550.5|8551.1|8550.2|8551.7|8550.8|8550|8549|384
1627920300000|2021-08-02 16:05:00|8551.2|8550.3|8553|8552.1|8553.5|8552.6|8551.1|8550.2|464
1627920600000|2021-08-02 16:10:00|8552.9|8552|8554.2|8553.3|8555|8554.1|8552.8|8551.9|382
1627920900000|2021-08-02 16:15:00|8554.1|8553.2|8552.4|8551.5|8554.5|8553.4|8552.2|8551.3|342
1627921200000|2021-08-02 16:20:00|8552.3|8551.4|8552.6|8551.7|8553.1|8552.2|8551|8550|339
1627921500000|2021-08-02 16:25:00|8552.5|8551.6|8549.4|8547.9|8552.5|8551.6|8549.2|8547.7|324
1627921800000|2021-08-02 16:30:00|8549.5|8548|8546.2|8545.3|8549.6|8548.4|8546.1|8544.8|459
1627922100000|2021-08-02 16:35:00|8546.3|8545.4|8543.7|8542.8|8546.6|8545.5|8543.3|8542.2|370
1627922400000|2021-08-02 16:40:00|8543.8|8542.9|8543.4|8542.5|8544.9|8543.7|8542.8|8541.6|373
1627922700000|2021-08-02 16:45:00|8543.5|8542|8542|8541.1|8543.9|8542.7|8541.6|8540.7|409
1627923000000|2021-08-02 16:50:00|8541.9|8541|8541.6|8540.7|8542.4|8541.5|8541|8540.1|296
1627923300000|2021-08-02 16:55:00|8541.7|8540.8|8542.6|8541.7|8543.7|8542.6|8541.5|8540.6|338
1627923600000|2021-08-02 17:00:00|8542.5|8541.6|8542.1|8541.2|8543.4|8542.5|8541.2|8540.3|318
1627923900000|2021-08-02 17:05:00|8542.2|8541.3|8540.9|8540|8542.8|8541.9|8540.5|8539.5|283
1627924200000|2021-08-02 17:10:00|8540.8|8539.9|8543.5|8542.6|8543.8|8542.7|8540.6|8539.7|303
1627924500000|2021-08-02 17:15:00|8543.4|8542.5|8543.9|8543|8544.1|8543|8542.6|8541.7|315
1627924800000|2021-08-02 17:20:00|8544|8543.1|8543.2|8542.3|8544|8543.1|8542.4|8541.3|270
1627925100000|2021-08-02 17:25:00|8543.1|8542.2|8544.1|8543.2|8544.2|8543.3|8542.7|8541.8|174
1627925400000|2021-08-02 17:30:00|8544.4|8543.5|8544.6|8543.7|8544.9|8544|8543.6|8542.6|198
1627925700000|2021-08-02 17:35:00|8544.5|8543.6|8544.6|8543.7|8545.2|8544.2|8544.1|8543.1|196
1627926000000|2021-08-02 17:40:00|8544.7|8543.8|8544.8|8543.9|8545.1|8544.2|8544.3|8543.4|213
1627926300000|2021-08-02 17:45:00|8544.7|8543.8|8546.3|8545.4|8546.5|8545.6|8544.7|8543.8|155
1627926600000|2021-08-02 17:50:00|8546.4|8545.5|8546.5|8545.6|8547.7|8546.8|8546.3|8545.4|153
1627926900000|2021-08-02 17:55:00|8546.6|8545.7|8545.9|8545|8546.7|8545.8|8545.7|8544.8|158
1627927200000|2021-08-02 18:00:00|8545.8|8544.9|8545.8|8544.9|8546.3|8545.4|8545.7|8544.8|194
1627927500000|2021-08-02 18:05:00|8545.9|8545|8545.6|8544.7|8546.2|8545.3|8544.8|8543.9|233
1627927800000|2021-08-02 18:10:00|8545.4|8544.5|8545|8544.1|8545.8|8544.9|8544.8|8543.9|198
1627928100000|2021-08-02 18:15:00|8544.9|8544|8545.6|8544.7|8545.8|8544.9|8544.5|8543.6|126
1627928400000|2021-08-02 18:20:00|8545.5|8544.6|8545.1|8544.2|8545.9|8545|8545|8544.1|193
1627928700000|2021-08-02 18:25:00|8545.2|8544.3|8545.5|8544|8546|8545.1|8545.1|8544|224
1627929000000|2021-08-02 18:30:00|8545.4|8543.9|8546.3|8545.4|8546.4|8545.5|8545|8543.9|219
1627929300000|2021-08-02 18:35:00|8546.2|8545.3|8545.7|8544.2|8546.3|8545.4|8545.3|8544.2|149
1627929600000|2021-08-02 18:40:00|8545.6|8544.1|8546|8545.1|8546.5|8545.6|8545.1|8544|209
1627929900000|2021-08-02 18:45:00|8545.9|8545|8547.5|8546.6|8548.2|8547.3|8545.9|8545|243
1627930200000|2021-08-02 18:50:00|8547.6|8546.7|8547.8|8546.9|8548.1|8547.2|8547.1|8546.2|207
1627930500000|2021-08-02 18:55:00|8548|8547.1|8546.3|8545.4|8548.7|8547.8|8546|8545.1|216
1627930800000|2021-08-02 19:00:00|8546.4|8545.5|8547.7|8546.8|8548.1|8546.9|8546.2|8545|224
1627931100000|2021-08-02 19:05:00|8547.8|8546.9|8548.4|8547.5|8548.8|8547.6|8547.4|8546.5|175
1627931400000|2021-08-02 19:10:00|8548.3|8547.4|8547.2|8545.7|8548.9|8547.7|8546.9|8545.7|190
1627931700000|2021-08-02 19:15:00|8547.1|8545.6|8547|8546.1|8548.3|8547.2|8546.9|8545.6|183
1627932000000|2021-08-02 19:20:00|8546.9|8546|8548|8546.5|8548.1|8547|8546.9|8545.9|197
1627932300000|2021-08-02 19:25:00|8547.9|8546.4|8548.6|8547.7|8548.9|8547.9|8547.6|8546.4|175
1627932600000|2021-08-02 19:30:00|8548.7|8547.8|8549.6|8548.1|8550.2|8548.7|8548.7|8547.6|231
1627932900000|2021-08-02 19:35:00|8549.5|8548|8548.8|8547.3|8549.8|8548.3|8548.5|8547.2|233
1627933200000|2021-08-02 19:40:00|8548.9|8547.4|8548.4|8547.5|8549.4|8548.1|8548.3|8547|199
1627933500000|2021-08-02 19:45:00|8548.3|8547.4|8547.6|8546.7|8549|8547.9|8547.4|8546.3|234
1627933800000|2021-08-02 19:50:00|8547.7|8546.8|8546.9|8546|8548.2|8547.1|8546|8544.8|278
1627934100000|2021-08-02 19:55:00|8546.8|8545.9|8546.1|8545.2|8547.7|8546.8|8545.5|8544.6|463
1627934400000|2021-08-02 20:00:00|8546.2|8545.3|8547.9|8547|8548.2|8547.1|8545.6|8544.4|209
1627934700000|2021-08-02 20:05:00|8548|8547.1|8548.5|8547.6|8548.6|8547.7|8547.5|8546.6|105
1627935000000|2021-08-02 20:10:00|8548.4|8547.5|8548|8547.1|8548.9|8548|8547.9|8546.7|90
1627935300000|2021-08-02 20:15:00|8548.1|8547.2|8548.2|8546.7|8548.5|8547.5|8547.9|8546.7|73
1627935600000|2021-08-02 20:20:00|8548.1|8546.6|8549.9|8549|8550.9|8549.9|8547.8|8546.6|224
1627935900000|2021-08-02 20:25:00|8549.8|8548.9|8550.5|8549|8552.2|8551|8549.7|8548.6|318
1627936200000|2021-08-02 20:30:00|8550.7|8549.2|8549.4|8547.9|8550.8|8549.5|8549.1|8547.8|187
1627936500000|2021-08-02 20:35:00|8549.3|8547.8|8550|8548.5|8550.1|8548.7|8549.2|8547.8|128
1627936800000|2021-08-02 20:40:00|8549.9|8548.4|8550.5|8549|8550.9|8549.4|8549.9|8548.4|126
1627937100000|2021-08-02 20:45:00|8550.4|8548.9|8549.2|8547.7|8550.8|8549.3|8549|8547.5|226
1627937400000|2021-08-02 20:50:00|8549|8547.5|8550.4|8548.9|8551.9|8549|8548.7|8545.6|639
1627937700000|2021-08-02 20:55:00|8551.1|8548.3|8551.2|8548.4|8556.2|8549.1|8549.5|8540.3|734
1627938000000|2021-08-02 21:00:00|8554.1|8545.5|8556.5|8545.5|8557.1|8548.4|8551.2|8544.2|40
1627938300000|2021-08-02 21:05:00|8556.9|8545.9|8556.4|8545.4|8558.1|8547.1|8555.6|8544.6|118
1627938600000|2021-08-02 21:10:00|8556.5|8545.5|8557.8|8546.8|8557.8|8546.8|8555.7|8544.7|178
1627938900000|2021-08-02 21:15:00|8557.7|8546.7|8558.9|8547.9|8560.1|8549.1|8555.8|8544.8|137
1627939200000|2021-08-02 21:20:00|8558.8|8547.8|8557.1|8546.1|8561|8550|8556.7|8545.7|154
1627939500000|2021-08-02 21:25:00|8557.2|8546.2|8557.9|8546.9|8558.4|8547.4|8556.8|8545.8|131
1627939800000|2021-08-02 21:30:00|8558.1|8547.1|8556.4|8545.8|8559.5|8549.4|8553.5|8542.5|244
1627940100000|2021-08-02 21:35:00|8556.3|8545.4|8557.9|8549.1|8560.2|8549.6|8555|8544|218
1627940400000|2021-08-02 21:40:00|8555.9|8549.2|8558.3|8549|8559.9|8549.9|8553.6|8542.6|312
1627940700000|2021-08-02 21:45:00|8558.2|8549.5|8557.8|8546.8|8559.6|8549.5|8554.2|8543.2|485
1627941000000|2021-08-02 21:50:00|8557.5|8547|8555.7|8548.9|8559.8|8549.4|8555.6|8544.9|468
1627941300000|2021-08-02 21:55:00|8555.9|8549|8555.7|8544.7|8558.9|8549.6|8555.1|8544.4|363
1627941600000|2021-08-02 22:00:00|8555.6|8544.6|8551.5|8548.3|8556.6|8549.2|8550.3|8542.4|616
1627941900000|2021-08-02 22:05:00|8551.3|8548.4|8550.6|8549.1|8552.2|8549.2|8549.8|8547.8|304
1627942200000|2021-08-02 22:10:00|8550.4|8548.9|8550|8548.5|8551.1|8549.1|8549.5|8547.4|214
1627942500000|2021-08-02 22:15:00|8549.9|8548.4|8550.1|8548.6|8551.1|8549.2|8549.9|8548|125
1627942800000|2021-08-02 22:20:00|8550|8548.5|8549.4|8547.9|8550.4|8548.6|8549|8547.5|130
1627943100000|2021-08-02 22:25:00|8549.3|8547.8|8549.2|8547.7|8549.9|8548.2|8548.9|8547.3|155
1627943400000|2021-08-02 22:30:00|8549.3|8547.8|8549.3|8547.8|8550.3|8547.9|8548.7|8547.1|156
1627943700000|2021-08-02 22:35:00|8549.2|8547.7|8549.3|8547.8|8549.9|8548|8549|8547.4|86
1627944000000|2021-08-02 22:40:00|8549.2|8547.7|8548.9|8547.4|8549.3|8547.8|8548.6|8546.4|68
1627944300000|2021-08-02 22:45:00|8548.8|8547.3|8548.8|8547.3|8549.8|8548|8548.2|8546.7|104
1627944600000|2021-08-02 22:50:00|8548.7|8547.2|8549.3|8547.8|8549.5|8548|8548.7|8547.2|85
1627944900000|2021-08-02 22:55:00|8549.4|8547.9|8549.1|8547.6|8549.6|8547.9|8548.7|8546.7|104
1627945200000|2021-08-02 23:00:00|8549|8547.5|8549.5|8548|8550.1|8548.6|8548.9|8547.4|110
1627945500000|2021-08-02 23:05:00|8549.6|8548.1|8549.4|8547.9|8550.1|8548.6|8549.3|8547.8|72
1627945800000|2021-08-02 23:10:00|8549.5|8548|8549|8547.5|8549.5|8548|8548.9|8547.4|50
1627946100000|2021-08-02 23:15:00|8549.1|8547.6|8549|8547.5|8549.2|8547.7|8548.7|8547.2|114
1627946400000|2021-08-02 23:20:00|8549.1|8547.6|8548.6|8547.1|8549.4|8547.9|8548.5|8547|114
1627946700000|2021-08-02 23:25:00|8548.5|8547|8548.4|8546.9|8548.9|8547.5|8548.1|8546.9|106
1627947000000|2021-08-02 23:30:00|8548.5|8547|8548.6|8547.1|8548.9|8547.4|8548.4|8546.9|86
1627947300000|2021-08-02 23:35:00|8548.7|8547.2|8549.4|8547.9|8549.6|8548.1|8548.5|8547|97
1627947600000|2021-08-02 23:40:00|8549.5|8548|8549.4|8547.9|8549.9|8548.4|8549.2|8547.7|131
1627947900000|2021-08-02 23:45:00|8549.5|8548|8549.1|8547.6|8549.5|8548|8548.9|8547.4|148
1627948200000|2021-08-02 23:50:00|8549.2|8547.7|8549.6|8548.1|8549.8|8548.3|8548.9|8547.4|108
1627948500000|2021-08-02 23:55:00|8549.5|8548|8548.8|8547.3|8549.8|8548.3|8548.7|8547.2|121
1627948800000|2021-08-03 00:00:00|8548.9|8547.4|8547.9|8546.4|8549.6|8548.1|8547.4|8546.2|258
1627949100000|2021-08-03 00:05:00|8547.8|8546.3|8547.7|8546.2|8547.9|8546.6|8546.8|8545.6|219
1627949400000|2021-08-03 00:10:00|8547.8|8546.3|8546.8|8545.3|8547.9|8546.6|8545.8|8544.6|285
1627949700000|2021-08-03 00:15:00|8547|8545.5|8547.7|8546.2|8547.7|8546.2|8546.4|8545.1|168
1627950000000|2021-08-03 00:20:00|8547.6|8546.1|8546.2|8544.7|8547.7|8546.2|8545.5|8544|173
1627950300000|2021-08-03 00:25:00|8546.3|8544.8|8545.4|8543.9|8546.6|8545.1|8544.5|8543|186
1627950600000|2021-08-03 00:30:00|8545.5|8544|8544.5|8543|8545.5|8544|8543.9|8542.6|187
1627950900000|2021-08-03 00:35:00|8544.1|8543.2|8544.7|8543.2|8545.3|8543.8|8544.1|8543|148
1627951200000|2021-08-03 00:40:00|8544.6|8543.1|8544.8|8543.3|8544.9|8543.6|8543.7|8542.5|117
1627951500000|2021-08-03 00:45:00|8544.6|8543.1|8544.5|8543|8544.8|8543.4|8544.1|8542.9|103
1627951800000|2021-08-03 00:50:00|8544.4|8542.9|8543.7|8542.2|8545|8543.6|8543.7|8542.2|194
1627952100000|2021-08-03 00:55:00|8543.9|8542.4|8544.7|8543.8|8545.3|8543.8|8543.6|8542.1|217
1627952400000|2021-08-03 01:00:00|8544.6|8543.7|8544.5|8543|8545.2|8544|8544.1|8542.8|177
1627952700000|2021-08-03 01:05:00|8544.4|8542.9|8544.8|8543.3|8544.9|8543.6|8543.9|8542.4|201
1627953000000|2021-08-03 01:10:00|8544.9|8543.4|8545|8543.5|8545.1|8544|8544.1|8542.9|115
1627953300000|2021-08-03 01:15:00|8545.1|8543.6|8545.4|8543.9|8545.5|8544.2|8544.2|8543|245
1627953600000|2021-08-03 01:20:00|8545.3|8543.8|8545.5|8544|8545.7|8544.4|8544.8|8543.5|183
1627953900000|2021-08-03 01:25:00|8545.6|8544.1|8546.9|8545.4|8547|8545.7|8545.2|8543.7|189
1627954200000|2021-08-03 01:30:00|8547|8545.5|8546.5|8545|8547.2|8545.7|8545.8|8544.5|221
1627954500000|2021-08-03 01:35:00|8546.4|8544.9|8546.1|8545.2|8546.8|8545.4|8545.4|8544.3|249
1627954800000|2021-08-03 01:40:00|8546.4|8544.9|8545.8|8544.3|8547.3|8545.8|8545.1|8544|275
1627955100000|2021-08-03 01:45:00|8545.7|8544.2|8545.8|8544.3|8546.5|8545|8545.2|8543.8|284
1627955400000|2021-08-03 01:50:00|8545.7|8544.2|8544.6|8543.7|8546.7|8545.2|8544.3|8543.2|417
1627955700000|2021-08-03 01:55:00|8544.8|8543.9|8545.4|8543.9|8546.3|8544.9|8544.6|8543.4|322
1627956000000|2021-08-03 02:00:00|8545.5|8544|8547.2|8545.7|8547.5|8546.1|8545.2|8543.9|282
1627956300000|2021-08-03 02:05:00|8547.1|8545.6|8547.7|8546.2|8548.1|8546.7|8546.7|8545.4|228
1627956600000|2021-08-03 02:10:00|8547.6|8546.1|8548.8|8547.3|8548.8|8547.6|8547.4|8545.9|235
1627956900000|2021-08-03 02:15:00|8548.7|8547.2|8548.5|8547|8548.9|8547.8|8547.8|8546.5|290
1627957200000|2021-08-03 02:20:00|8548.4|8546.9|8548.6|8547.1|8548.8|8547.7|8548|8546.7|223
1627957500000|2021-08-03 02:25:00|8548.5|8547|8548.5|8547|8548.8|8547.5|8547.7|8546.6|218
1627957800000|2021-08-03 02:30:00|8548.4|8546.9|8548.4|8546.9|8548.7|8547.3|8547.4|8546.3|175
1627958100000|2021-08-03 02:35:00|8548.3|8546.8|8547.7|8546.8|8548.5|8547.2|8547.3|8546.1|330
1627958400000|2021-08-03 02:40:00|8548|8546.5|8547.5|8546|8548.1|8546.9|8547|8545.8|270
1627958700000|2021-08-03 02:45:00|8547.4|8545.9|8546.5|8545|8547.6|8546.4|8546.2|8544.8|212
1627959000000|2021-08-03 02:50:00|8546.4|8544.9|8545.6|8544.7|8546.7|8545.4|8545.5|8544.4|184
1627959300000|2021-08-03 02:55:00|8545.7|8544.8|8545.7|8544.2|8546.5|8545.3|8545.3|8544.2|215
1627959600000|2021-08-03 03:00:00|8545.8|8544.3|8546.7|8545.2|8547|8545.7|8545.2|8544.1|213
1627959900000|2021-08-03 03:05:00|8546.6|8545.1|8546.9|8545.4|8547.3|8545.9|8546.1|8544.8|183
1627960200000|2021-08-03 03:10:00|8546.8|8545.3|8546.3|8544.8|8547|8545.6|8545.7|8544.5|254
1627960500000|2021-08-03 03:15:00|8546.2|8544.7|8546.2|8545.3|8546.8|8545.6|8545.8|8544.6|202
1627960800000|2021-08-03 03:20:00|8546.3|8545.4|8545.9|8545|8546.8|8545.6|8545.5|8544.2|232
1627961100000|2021-08-03 03:25:00|8546|8545.1|8546.1|8545.2|8547.1|8545.9|8545.8|8544.7|196
1627961400000|2021-08-03 03:30:00|8546.2|8545.3|8546.2|8544.7|8547.1|8546.1|8545.5|8544.3|204
1627961700000|2021-08-03 03:35:00|8546.1|8544.6|8545.5|8544.6|8546.3|8545.1|8545.4|8544.1|142
1627962000000|2021-08-03 03:40:00|8545.6|8544.7|8546.6|8545.1|8546.7|8545.5|8545.5|8544.3|138
1627962300000|2021-08-03 03:45:00|8546.5|8545|8547.1|8545.6|8547.2|8546.1|8545.7|8544.5|163
1627962600000|2021-08-03 03:50:00|8547.2|8545.7|8547.8|8546.3|8547.8|8546.4|8547|8545.6|107
1627962900000|2021-08-03 03:55:00|8547.7|8546.2|8547.9|8546.4|8547.9|8546.6|8547.2|8545.9|123
1627963200000|2021-08-03 04:00:00|8548|8546.5|8547.4|8546.5|8548|8546.6|8547.1|8545.9|135
1627963500000|2021-08-03 04:05:00|8547.5|8546.6|8548|8547.1|8548.6|8547.2|8547.4|8546.3|118
1627963800000|2021-08-03 04:10:00|8547.9|8547|8547.6|8546.1|8548.4|8547.2|8547.2|8546|160
1627964100000|2021-08-03 04:15:00|8547.7|8546.2|8546.5|8545|8548.3|8546.8|8546.1|8545|217
1627964400000|2021-08-03 04:20:00|8546.4|8544.9|8547.3|8545.8|8547.4|8546.1|8546|8544.8|145
1627964700000|2021-08-03 04:25:00|8547.2|8545.7|8548.8|8547.3|8548.9|8547.5|8546.9|8545.5|169
1627965000000|2021-08-03 04:30:00|8548.9|8547.4|8546.4|8545.5|8548.9|8547.4|8545.7|8544.2|654
1627965300000|2021-08-03 04:35:00|8546.7|8545.2|8548.3|8546.8|8548.7|8547.4|8545.3|8543.9|512
1627965600000|2021-08-03 04:40:00|8548.4|8546.9|8547.8|8546.3|8549.5|8548.4|8547.8|8546.3|362
1627965900000|2021-08-03 04:45:00|8547.7|8546.2|8550.2|8548.7|8550.2|8548.8|8547.7|8546.2|259
1627966200000|2021-08-03 04:50:00|8550.1|8548.6|8549.2|8547.7|8550.2|8548.7|8548.5|8547.2|177
1627966500000|2021-08-03 04:55:00|8549.3|8547.8|8550.5|8549|8550.6|8549.1|8548.5|8547.3|199
1627966800000|2021-08-03 05:00:00|8550.6|8549.1|8551.3|8549.8|8551.5|8550.3|8550.5|8549|272
1627967100000|2021-08-03 05:05:00|8551.2|8549.7|8551.2|8550.3|8551.6|8550.3|8550.3|8549.3|308
1627967400000|2021-08-03 05:10:00|8551.1|8550.2|8549.4|8547.9|8551.2|8550.3|8549|8547.7|286
1627967700000|2021-08-03 05:15:00|8549.3|8547.8|8550.9|8549.4|8550.9|8549.4|8548.9|8547.7|218
1627968000000|2021-08-03 05:20:00|8550.7|8549.2|8549.6|8548.1|8550.7|8549.2|8549.5|8548|180
1627968300000|2021-08-03 05:25:00|8549.5|8548|8549.9|8548.4|8550|8548.8|8549.1|8547.8|167
1627968600000|2021-08-03 05:30:00|8549.5|8548|8549.2|8547.7|8550.5|8549.3|8548.9|8547.7|243
1627968900000|2021-08-03 05:35:00|8549.3|8547.8|8548.8|8547.3|8549.8|8548.3|8547.8|8546.6|325
1627969200000|2021-08-03 05:40:00|8548.7|8547.2|8547.4|8546.5|8549.2|8547.9|8547|8545.9|260
1627969500000|2021-08-03 05:45:00|8547.3|8546.4|8546.7|8545.8|8547.9|8546.7|8546.7|8545.6|227
1627969800000|2021-08-03 05:50:00|8546.8|8545.9|8546.8|8545.9|8547.6|8546.5|8546.2|8545.2|257
1627970100000|2021-08-03 05:55:00|8546.9|8546|8548.2|8546.7|8548.5|8547.2|8546.4|8545.4|287
1627970400000|2021-08-03 06:00:00|8548.1|8546.6|8545.5|8544.6|8548.8|8547.7|8545.3|8543.9|258
1627970700000|2021-08-03 06:05:00|8545.4|8544.5|8546.5|8545.6|8546.8|8545.6|8544.6|8543.4|316
1627971000000|2021-08-03 06:10:00|8546.8|8545.9|8545.2|8543.7|8547.9|8546.4|8545.1|8543.7|386
1627971300000|2021-08-03 06:15:00|8545.3|8543.8|8545.1|8543.6|8546.8|8545.8|8544.6|8543.1|365
1627971600000|2021-08-03 06:20:00|8545.2|8543.7|8548.7|8547.2|8549.2|8547.7|8545.1|8543.6|432
1627971900000|2021-08-03 06:25:00|8548.4|8547.5|8548.7|8547.2|8549.6|8548.4|8548.1|8546.9|302
1627972200000|2021-08-03 06:30:00|8548.6|8547.1|8549.2|8548.3|8549.7|8548.5|8547.5|8546.2|301
1627972500000|2021-08-03 06:35:00|8549.1|8548.2|8546.8|8545.9|8549.4|8548.5|8546.8|8545.9|285
1627972800000|2021-08-03 06:40:00|8546.9|8546|8546.1|8544.6|8547.2|8546.2|8544.8|8543.6|341
1627973100000|2021-08-03 06:45:00|8546|8544.5|8545.5|8544.6|8546.2|8545|8544.5|8543.3|261
1627973400000|2021-08-03 06:50:00|8545.4|8544.5|8544.2|8543.3|8546.2|8545|8544.1|8543|235
1627973700000|2021-08-03 06:55:00|8544.1|8543.2|8543.6|8542.1|8544.9|8543.6|8543|8542|378
1627974000000|2021-08-03 07:00:00|8543.5|8542|8542|8541.1|8545.1|8543.9|8539.5|8538.6|565
1627974300000|2021-08-03 07:05:00|8541.9|8541|8541.9|8541|8542.5|8541.6|8540.4|8539.2|424
1627974600000|2021-08-03 07:10:00|8541.8|8540.9|8543.9|8543|8544.9|8543.7|8541.8|8540.9|372
1627974900000|2021-08-03 07:15:00|8544|8543.1|8541.8|8540.9|8544.2|8543.2|8541.5|8540.6|340
1627975200000|2021-08-03 07:20:00|8541.7|8540.8|8543.3|8542.4|8543.7|8542.5|8541|8539.7|405
1627975500000|2021-08-03 07:25:00|8543.2|8542.3|8540.7|8539.8|8543.5|8542.3|8540.2|8539.3|545
1627975800000|2021-08-03 07:30:00|8540.9|8540|8538.8|8537.9|8541.6|8540.3|8538.2|8537.1|510
1627976100000|2021-08-03 07:35:00|8538.7|8537.8|8539.7|8538.8|8540|8538.9|8538.3|8537.2|401
1627976400000|2021-08-03 07:40:00|8539.8|8538.9|8540.1|8538.6|8540.4|8539.3|8537.3|8536.2|348
1627976700000|2021-08-03 07:45:00|8540.2|8538.7|8537.3|8536.4|8540.9|8539.6|8537.3|8536.4|439
1627977000000|2021-08-03 07:50:00|8536.7|8535.2|8536.5|8535.6|8538.4|8537.1|8535.8|8534.7|404
1627977300000|2021-08-03 07:55:00|8536.6|8535.7|8538|8536.5|8538.7|8537.6|8536.1|8535.2|457
1627977600000|2021-08-03 08:00:00|8538.1|8536.6|8535.1|8534.2|8538.1|8536.8|8534.1|8533.1|348
1627977900000|2021-08-03 08:05:00|8535.2|8534.3|8534.3|8533.4|8536|8534.9|8533.7|8532.4|324
1627978200000|2021-08-03 08:10:00|8534.4|8533.5|8535.6|8534.1|8536.3|8535.2|8533.7|8532.8|250
1627978500000|2021-08-03 08:15:00|8535.7|8534.2|8536.7|8535.8|8537.3|8536|8535.4|8534.1|330
1627978800000|2021-08-03 08:20:00|8537|8536.1|8536.9|8536|8538.1|8537|8536.4|8535.2|285
1627979100000|2021-08-03 08:25:00|8537|8536.1|8537.1|8535.6|8537.9|8536.9|8534.9|8533.7|339
1627979400000|2021-08-03 08:30:00|8537|8536.1|8534.8|8533.9|8537.4|8536.5|8534.8|8533.9|345
1627979700000|2021-08-03 08:35:00|8535.1|8534.2|8537.2|8536.3|8537.6|8536.4|8535|8533.9|358
1627980000000|2021-08-03 08:40:00|8537.3|8536.4|8536.9|8536|8538|8536.8|8536.4|8535.5|260
1627980300000|2021-08-03 08:45:00|8537.1|8536.2|8539|8538.1|8539.6|8538.7|8536.8|8535.8|261
1627980600000|2021-08-03 08:50:00|8539.1|8538.2|8541.4|8539.9|8541.6|8540.4|8538.4|8537.5|339
1627980900000|2021-08-03 08:55:00|8541.5|8540|8542.2|8540.7|8543.3|8542.1|8539.7|8538.6|342
1627981200000|2021-08-03 09:00:00|8542.1|8540.6|8543|8542.1|8544.9|8544|8540.5|8539.6|391
1627981500000|2021-08-03 09:05:00|8542.8|8541.9|8543.2|8541.7|8543.7|8542.5|8541.6|8540.3|298
1627981800000|2021-08-03 09:10:00|8543.1|8541.6|8543.4|8542.5|8543.9|8542.8|8542.1|8540.9|268
1627982100000|2021-08-03 09:15:00|8543.3|8542.4|8542.6|8541.7|8543.6|8542.5|8541.5|8540.4|252
1627982400000|2021-08-03 09:20:00|8542.5|8541.6|8542.6|8541.7|8543.6|8542.6|8541.6|8540.7|330
1627982700000|2021-08-03 09:25:00|8542.7|8541.8|8542.1|8541.2|8543.7|8542.6|8541.2|8540.3|295
1627983000000|2021-08-03 09:30:00|8542|8541.1|8538.6|8537.7|8542.3|8541.3|8537.6|8536.7|259
1627983300000|2021-08-03 09:35:00|8538.5|8537.6|8539|8538.1|8539.6|8538.7|8537.6|8536.4|300
1627983600000|2021-08-03 09:40:00|8539.1|8538.2|8541|8539.5|8541.1|8539.8|8538.6|8537.7|266
1627983900000|2021-08-03 09:45:00|8540.9|8539.4|8541.1|8540.2|8541.4|8540.5|8539|8537.9|263
1627984200000|2021-08-03 09:50:00|8541|8540.1|8543.2|8542.3|8543.5|8542.4|8540.5|8539.6|293
1627984500000|2021-08-03 09:55:00|8543.1|8542.2|8541.5|8540.6|8543.2|8542.3|8540.6|8539.7|267
1627984800000|2021-08-03 10:00:00|8541.6|8540.7|8539.3|8538.4|8542.1|8541|8538.6|8537.5|302
1627985100000|2021-08-03 10:05:00|8539.2|8538.3|8540.4|8539.5|8540.7|8539.6|8538.8|8537.9|199
1627985400000|2021-08-03 10:10:00|8540.5|8539.6|8540.5|8539.6|8541.3|8540.4|8539.7|8538.6|347
1627985700000|2021-08-03 10:15:00|8540.7|8539.8|8540|8539.1|8541.5|8540.3|8539.5|8538.5|291
1627986000000|2021-08-03 10:20:00|8539.9|8539|8537.6|8536.7|8540|8539|8537.5|8536.6|261
1627986300000|2021-08-03 10:25:00|8537.5|8536.6|8539.6|8538.1|8539.7|8538.7|8537.4|8536.5|282
1627986600000|2021-08-03 10:30:00|8539.7|8538.2|8539.3|8538.4|8539.7|8538.6|8538|8537|203
1627986900000|2021-08-03 10:35:00|8539.2|8538.3|8536.1|8535.2|8539.3|8538.4|8535.3|8534.3|292
1627987200000|2021-08-03 10:40:00|8536.2|8535.3|8536.6|8535.1|8536.7|8535.4|8535|8533.9|240
1627987500000|2021-08-03 10:45:00|8536.7|8535.2|8536.2|8535.3|8538.2|8537.1|8535.7|8534.8|299
1627987800000|2021-08-03 10:50:00|8536.3|8535.4|8532.8|8531.9|8536.8|8535.6|8531.9|8530.8|335
1627988100000|2021-08-03 10:55:00|8532.7|8531.8|8531|8530.1|8532.9|8531.9|8530.8|8529.9|319
1627988400000|2021-08-03 11:00:00|8531.1|8530.2|8529.3|8528.4|8532.2|8531.3|8529.3|8528.4|418
1627988700000|2021-08-03 11:05:00|8529.5|8528.6|8531.1|8530.2|8531.2|8530.3|8529.1|8527.9|318
1627989000000|2021-08-03 11:10:00|8530.9|8530|8532.6|8531.7|8533.1|8531.9|8530.9|8530|284
1627989300000|2021-08-03 11:15:00|8532.7|8531.8|8532.5|8531.6|8533.4|8532.4|8531.9|8531|303
1627989600000|2021-08-03 11:20:00|8532.6|8531.7|8534.2|8533.3|8534.4|8533.5|8532|8531.1|237
1627989900000|2021-08-03 11:25:00|8534.3|8533.4|8534.6|8533.7|8534.8|8533.9|8533.6|8532.7|207
1627990200000|2021-08-03 11:30:00|8534.5|8533.6|8535.5|8534.6|8536.5|8535.6|8533.8|8532.9|296
1627990500000|2021-08-03 11:35:00|8535.3|8534.4|8535.6|8534.7|8536.4|8535.5|8534.5|8533.4|306
1627990800000|2021-08-03 11:40:00|8535.7|8534.8|8535.1|8534.2|8535.8|8534.9|8533.1|8532|348
1627991100000|2021-08-03 11:45:00|8534.6|8533.7|8534.1|8532.6|8536.8|8535.6|8533.3|8531.8|411
1627991400000|2021-08-03 11:50:00|8534.2|8532.7|8533.4|8532.5|8535.3|8534.1|8533.3|8532.4|373
1627991700000|2021-08-03 11:55:00|8533.3|8532.4|8536.2|8535.3|8536.7|8535.6|8533.1|8531.9|456
1627992000000|2021-08-03 12:00:00|8536.3|8535.4|8535.1|8534.2|8536.3|8535.4|8533.9|8532.9|380
1627992300000|2021-08-03 12:05:00|8534.9|8534|8536.1|8535.2|8537.8|8536.7|8534.8|8533.9|524
1627992600000|2021-08-03 12:10:00|8536.2|8535.3|8536.1|8535.2|8538.9|8538|8536.1|8534.9|436
1627992900000|2021-08-03 12:15:00|8535.8|8534.9|8536.4|8535.5|8537.1|8536|8535.5|8534.4|303
1627993200000|2021-08-03 12:20:00|8536.1|8535.2|8537.5|8536.6|8538.6|8537.7|8535.5|8534.6|454
1627993500000|2021-08-03 12:25:00|8537.4|8536.5|8538.4|8536.9|8538.8|8537.7|8535.8|8534.4|468
1627993800000|2021-08-03 12:30:00|8538.5|8537|8536.4|8535.5|8538.5|8537.3|8535.9|8534.9|437
1627994100000|2021-08-03 12:35:00|8536.5|8535.6|8538.1|8537.2|8538.2|8537.2|8535.4|8534.4|378
1627994400000|2021-08-03 12:40:00|8538.3|8536.8|8537.3|8535.8|8539.6|8538.4|8536.3|8535.3|395
1627994700000|2021-08-03 12:45:00|8537.1|8536.2|8538.7|8537.8|8540.4|8539.5|8536.9|8536|403
1627995000000|2021-08-03 12:50:00|8538.6|8537.7|8537.1|8536.2|8539.1|8538.2|8537|8536.1|377
1627995300000|2021-08-03 12:55:00|8537|8536.1|8538|8537.1|8538.9|8537.8|8535.4|8534.5|504
1627995600000|2021-08-03 13:00:00|8537.8|8536.9|8538.2|8537.3|8540.2|8539.1|8537.5|8536.6|468
1627995900000|2021-08-03 13:05:00|8538.1|8537.2|8540.1|8539.2|8540.3|8539.2|8536.4|8535.3|472
1627996200000|2021-08-03 13:10:00|8539.9|8539|8538.6|8537.1|8540.8|8539.4|8537.6|8536.5|498
1627996500000|2021-08-03 13:15:00|8538.7|8537.2|8537.3|8536.4|8539.1|8538.2|8536.1|8535|515
1627996800000|2021-08-03 13:20:00|8537.6|8536.1|8539.1|8538.2|8540.3|8539.3|8537.3|8536|463
1627997100000|2021-08-03 13:25:00|8539|8538.1|8537.7|8536.2|8539.4|8538.3|8537.4|8536.1|408
1627997400000|2021-08-03 13:30:00|8537.4|8536.5|8538.5|8537|8539.9|8538.7|8536.9|8535.5|739
1627997700000|2021-08-03 13:35:00|8538.4|8536.9|8540|8538.5|8541|8540.1|8537.2|8536|695
1627998000000|2021-08-03 13:40:00|8539.9|8538.4|8540.9|8539.4|8541.5|8540.3|8538.5|8537.4|690
1627998300000|2021-08-03 13:45:00|8541|8539.5|8542.2|8540.7|8543.3|8542.4|8539.8|8538.6|835
1627998600000|2021-08-03 13:50:00|8542.4|8540.9|8545.4|8544.5|8546.1|8545|8541.9|8540.7|708
1627998900000|2021-08-03 13:55:00|8545.6|8544.7|8547.8|8546.3|8548.2|8546.7|8544.1|8542.6|616
1627999200000|2021-08-03 14:00:00|8547.9|8546.4|8543.5|8542.6|8548.5|8547.2|8541.4|8540.3|719
1627999500000|2021-08-03 14:05:00|8543.9|8543|8547.5|8546.6|8548.4|8547.5|8543.4|8542.3|625
1627999800000|2021-08-03 14:10:00|8547.6|8546.7|8545.8|8544.3|8547.9|8547|8544.5|8543.4|599
1628000100000|2021-08-03 14:15:00|8545.7|8544.2|8538.5|8537.6|8546.1|8544.9|8537.5|8536.6|548
1628000400000|2021-08-03 14:20:00|8538.4|8537.5|8537.8|8536.9|8539.7|8538.8|8536.7|8535.8|580
1628000700000|2021-08-03 14:25:00|8537.7|8536.8|8536.7|8535.8|8537.7|8536.8|8535.2|8534.3|529
1628001000000|2021-08-03 14:30:00|8536.8|8535.3|8537.7|8536.8|8538.2|8537.1|8535.7|8534.8|542
1628001300000|2021-08-03 14:35:00|8537.8|8536.9|8538.7|8537.8|8540.6|8539.3|8536.2|8535|606
1628001600000|2021-08-03 14:40:00|8538.9|8537.4|8539.1|8537.6|8539.4|8538.5|8536.9|8536|508
1628001900000|2021-08-03 14:45:00|8539|8537.5|8539.1|8538.2|8540|8538.8|8537.9|8536.7|446
1628002200000|2021-08-03 14:50:00|8539|8538.1|8537.8|8536.3|8539.4|8538.5|8536.8|8535.9|466
1628002500000|2021-08-03 14:55:00|8537.3|8536.4|8536.6|8535.7|8539.3|8538.1|8536.2|8535.3|591
1628002800000|2021-08-03 15:00:00|8536.7|8535.8|8539.6|8538.7|8540.5|8539.5|8535.4|8534.5|525
1628003100000|2021-08-03 15:05:00|8539.5|8538.6|8537.8|8536.9|8539.9|8539|8536.6|8535.7|466
1628003400000|2021-08-03 15:10:00|8537.5|8536.6|8536.4|8535.5|8538.5|8537.6|8536.1|8535|432
1628003700000|2021-08-03 15:15:00|8536.7|8535.2|8534.4|8533.5|8536.7|8535.5|8533.7|8532.6|374
1628004000000|2021-08-03 15:20:00|8534.5|8533.6|8532|8531.1|8535.3|8534.4|8531.9|8531|372
1628004300000|2021-08-03 15:25:00|8532.1|8531.2|8533.3|8532.4|8534.8|8533.9|8531.7|8530.8|432
1628004600000|2021-08-03 15:30:00|8533.4|8532.5|8532.9|8532|8534.8|8533.8|8532.6|8531.7|315
1628004900000|2021-08-03 15:35:00|8532.8|8531.9|8531.7|8530.8|8533.1|8532.2|8531|8530.1|317
1628005200000|2021-08-03 15:40:00|8531.6|8530.7|8531|8530.1|8531.8|8530.7|8530|8529.1|394
1628005500000|2021-08-03 15:45:00|8531.1|8530.2|8530.4|8529.5|8531.7|8530.8|8530|8529|392
1628005800000|2021-08-03 15:50:00|8530.3|8529.4|8531.3|8530.4|8533.2|8532.3|8529.8|8528.9|341
1628006100000|2021-08-03 15:55:00|8531.2|8530.3|8528.6|8527.7|8531.3|8530.3|8528.1|8527.2|382
1628006400000|2021-08-03 16:00:00|8528.5|8527.6|8529.7|8528.8|8530.2|8529.3|8528.1|8527.2|363
1628006700000|2021-08-03 16:05:00|8529.6|8528.7|8530.9|8530|8531|8530.1|8528.8|8527.9|304
1628007000000|2021-08-03 16:10:00|8530.8|8529.9|8531.2|8529.7|8531.6|8530.7|8530.6|8529.4|230
1628007300000|2021-08-03 16:15:00|8530.8|8529.9|8530.6|8529.7|8531.8|8530.8|8530.2|8529.3|270
1628007600000|2021-08-03 16:20:00|8530.5|8529.6|8529.7|8528.8|8530.9|8529.8|8528.6|8527.7|369
1628007900000|2021-08-03 16:25:00|8529.8|8528.9|8529.8|8528.9|8530.4|8529.4|8528.9|8528|217
1628008200000|2021-08-03 16:30:00|8529.7|8528.8|8528.7|8527.8|8530.4|8529.5|8528.4|8527.5|263
1628008500000|2021-08-03 16:35:00|8528.6|8527.7|8528.7|8527.8|8529.4|8528.3|8528.3|8527.2|256
1628008800000|2021-08-03 16:40:00|8528.6|8527.7|8527.1|8526.2|8528.8|8527.9|8526.6|8525.7|207
1628009100000|2021-08-03 16:45:00|8527|8526.1|8526.5|8525.6|8527.5|8526.5|8526.2|8525.2|183
1628009400000|2021-08-03 16:50:00|8526.6|8525.7|8527.4|8526.5|8528|8527.1|8526.4|8525.5|216
1628009700000|2021-08-03 16:55:00|8527.3|8526.4|8528.2|8527.3|8528.6|8527.7|8526.9|8526|241
1628010000000|2021-08-03 17:00:00|8528.3|8527.4|8528.6|8527.7|8529.4|8528.5|8528|8527.1|168
1628010300000|2021-08-03 17:05:00|8528.7|8527.8|8527.9|8527|8528.7|8527.8|8527.5|8526.6|186
1628010600000|2021-08-03 17:10:00|8527.8|8526.9|8527.8|8526.9|8528.1|8527.2|8527.5|8526.4|172
1628010900000|2021-08-03 17:15:00|8527.7|8526.8|8528.4|8527.5|8528.4|8527.5|8527|8526.1|252
1628011200000|2021-08-03 17:20:00|8528.3|8527.4|8527.3|8526.4|8528.4|8527.5|8527.1|8526.2|273
1628011500000|2021-08-03 17:25:00|8527.4|8526.5|8526.5|8525.6|8528.1|8527.2|8526.3|8525.4|312
1628011800000|2021-08-03 17:30:00|8526.6|8525.7|8527.9|8527|8528.6|8527.7|8526.4|8525.5|293
1628012100000|2021-08-03 17:35:00|8528|8527.1|8528.3|8527.4|8528.5|8527.6|8527.7|8526.8|183
1628012400000|2021-08-03 17:40:00|8528.2|8527.3|8530.1|8529.2|8530.6|8529.6|8528.2|8527.3|156
1628012700000|2021-08-03 17:45:00|8530.2|8529.3|8529.3|8528.4|8530.2|8529.3|8529.1|8528.2|144
1628013000000|2021-08-03 17:50:00|8529.2|8528.3|8529.8|8528.9|8530|8529.1|8529.1|8528.2|124
1628013300000|2021-08-03 17:55:00|8529.9|8529|8529.8|8528.9|8530.1|8529.2|8529.2|8528|129
1628013600000|2021-08-03 18:00:00|8529.6|8528.7|8529.3|8528.4|8530.1|8529.2|8528.8|8527.9|170
1628013900000|2021-08-03 18:05:00|8529.4|8528.5|8528.9|8528|8529.5|8528.5|8528.7|8527.7|140
1628014200000|2021-08-03 18:10:00|8529|8528.1|8528|8527.1|8529|8528.1|8527.7|8526.7|179
1628014500000|2021-08-03 18:15:00|8528.2|8527.3|8528.7|8527.8|8529|8528.1|8527.8|8526.9|182
1628014800000|2021-08-03 18:20:00|8528.6|8527.7|8527.9|8527|8529.3|8528.2|8527.4|8526.5|189
1628015100000|2021-08-03 18:25:00|8527.8|8526.9|8527.6|8526.7|8528|8527.1|8527.2|8526|124
1628015400000|2021-08-03 18:30:00|8527.7|8526.8|8526.9|8526|8528.2|8526.9|8526.8|8525.9|163
1628015700000|2021-08-03 18:35:00|8526.8|8525.9|8526.5|8525.6|8526.9|8526|8526.1|8525.2|106
1628016000000|2021-08-03 18:40:00|8526.4|8525.5|8527.1|8526.2|8527.5|8526.6|8526.3|8525.4|160
1628016300000|2021-08-03 18:45:00|8527|8526.1|8527.3|8526.4|8528.1|8526.9|8526.9|8525.8|158
1628016600000|2021-08-03 18:50:00|8527.5|8526.6|8527.3|8526.4|8527.5|8526.6|8526.5|8525.6|164
1628016900000|2021-08-03 18:55:00|8527.2|8526.3|8525.4|8524.5|8527.4|8526.5|8525|8524|234
1628017200000|2021-08-03 19:00:00|8525.5|8524.6|8526.7|8525.8|8527.5|8526.6|8525.5|8524.4|209
1628017500000|2021-08-03 19:05:00|8526.8|8525.9|8527|8526.1|8527.2|8526.3|8526.4|8525.5|112
1628017800000|2021-08-03 19:10:00|8527.1|8526.2|8527.2|8526.3|8527.3|8526.4|8525.9|8525|151
1628018100000|2021-08-03 19:15:00|8527.3|8526.4|8528|8527.1|8528.3|8527.4|8526.4|8525.5|159
1628018400000|2021-08-03 19:20:00|8527.9|8527|8527|8526.1|8528.1|8527.2|8527|8526.1|103
1628018700000|2021-08-03 19:25:00|8527.1|8526.2|8528.5|8527.6|8528.8|8527.8|8527.1|8526.2|165
1628019000000|2021-08-03 19:30:00|8528.8|8527.3|8529|8528.1|8529.5|8528.6|8528.4|8527.3|143
1628019300000|2021-08-03 19:35:00|8528.9|8528|8528.6|8527.7|8529.1|8528.2|8528.5|8527.6|115
1628019600000|2021-08-03 19:40:00|8528.7|8527.8|8528.7|8527.2|8528.7|8527.8|8527.9|8527|101
1628019900000|2021-08-03 19:45:00|8528.6|8527.1|8527.5|8526.6|8528.7|8527.4|8526.8|8525.6|211
1628020200000|2021-08-03 19:50:00|8527.4|8526.5|8527.3|8526.4|8527.9|8527|8527.2|8526.2|193
1628020500000|2021-08-03 19:55:00|8527.2|8526.3|8525.5|8524.6|8527.8|8526.9|8525.4|8524.3|289
1628020800000|2021-08-03 20:00:00|8525.7|8524.8|8525.5|8524.6|8526.5|8525.2|8524.8|8523.8|242
1628021100000|2021-08-03 20:05:00|8525.4|8524.5|8525.8|8524.9|8526.2|8525|8525.3|8524.4|85
1628021400000|2021-08-03 20:10:00|8525.7|8524.8|8525.5|8524.6|8526.4|8525.5|8525.3|8524.3|155
1628021700000|2021-08-03 20:15:00|8525.6|8524.7|8525.9|8525|8526.1|8525.1|8525.4|8524.2|84
1628022000000|2021-08-03 20:20:00|8525.7|8524.8|8525.8|8524.3|8525.9|8524.9|8525.3|8524.2|69
1628022300000|2021-08-03 20:25:00|8525.5|8524.6|8525.5|8524.6|8526.1|8524.7|8525.2|8523.9|110
1628022600000|2021-08-03 20:30:00|8525.9|8524.4|8526.8|8525.3|8526.9|8525.4|8525.8|8524.3|103
1628022900000|2021-08-03 20:35:00|8526.7|8525.2|8527.3|8525.8|8527.6|8526.1|8526.4|8524.9|137
1628023200000|2021-08-03 20:40:00|8527.4|8525.9|8526.8|8525.3|8528.1|8526.6|8526.7|8525.3|177
1628023500000|2021-08-03 20:45:00|8526.7|8525.2|8527.6|8526.1|8527.9|8526.4|8525.9|8524.4|236
1628023800000|2021-08-03 20:50:00|8527.8|8526.3|8529.7|8525.7|8534.4|8527|8527.2|8524.6|874
1628024100000|2021-08-03 20:55:00|8530.6|8525.6|8531|8521.8|8537.8|8528.5|8527.6|8521.6|827
1628024400000|2021-08-03 21:00:00|8531.6|8521.5|8531.1|8520.1|8533.7|8522.7|8530.3|8519.3|71
1628024700000|2021-08-03 21:05:00|8530.6|8522.2|8530.6|8521.5|8534.6|8523.6|8528.6|8518.8|203
1628025000000|2021-08-03 21:10:00|8530|8521.4|8529.5|8522.9|8533.9|8524.2|8528.9|8519.4|187
1628025300000|2021-08-03 21:15:00|8529.3|8523.3|8528.7|8524|8534.5|8524|8528.4|8518.9|143
1628025600000|2021-08-03 21:20:00|8528.6|8524.3|8528.3|8522.1|8540.6|8529.6|8527.8|8519.4|198
1628025900000|2021-08-03 21:25:00|8530|8522|8528.7|8521.8|8530.1|8524.7|8527.1|8521.5|148
1628026200000|2021-08-03 21:30:00|8528.6|8522.1|8528.2|8522.4|8533.3|8523.2|8527.3|8521.5|164
1628026500000|2021-08-03 21:35:00|8528.1|8522.7|8528.1|8523|8537.4|8526.4|8527.6|8521.9|168
1628026800000|2021-08-03 21:40:00|8528|8523.3|8528.2|8522.7|8529.7|8524.4|8527.8|8522.7|99
1628027100000|2021-08-03 21:45:00|8528.8|8523.5|8528.6|8524.6|8529.5|8524.9|8527.8|8523|141
1628027400000|2021-08-03 21:50:00|8528.4|8524.1|8528.4|8524.7|8534.7|8524.7|8527.9|8521.6|293
1628027700000|2021-08-03 21:55:00|8528.5|8524.4|8531|8524.9|8531.9|8525.8|8528|8523.7|126
1628028000000|2021-08-03 22:00:00|8531.6|8524.7|8528|8525.4|8532.6|8526.2|8526.6|8522.2|454
1628028300000|2021-08-03 22:05:00|8528.5|8525.2|8529.9|8527.3|8530|8528.1|8527.9|8525.2|268
1628028600000|2021-08-03 22:10:00|8529.8|8527.5|8529|8527.5|8530|8528.1|8529|8526.8|152
1628028900000|2021-08-03 22:15:00|8529.3|8527.8|8529.4|8527.9|8529.8|8528.2|8528.6|8526.8|163
1628029200000|2021-08-03 22:20:00|8529.7|8528.2|8529.8|8528.3|8530.3|8528.6|8529.3|8527.8|131
1628029500000|2021-08-03 22:25:00|8529.9|8528.4|8530.4|8528.9|8530.9|8529.1|8529.5|8528|173
1628029800000|2021-08-03 22:30:00|8530.3|8528.8|8529.8|8528.3|8531.4|8529.1|8529.7|8528.2|150
1628030100000|2021-08-03 22:35:00|8530|8528.5|8530.3|8528.8|8530.7|8529.2|8529.3|8527.8|146
1628030400000|2021-08-03 22:40:00|8530.4|8528.9|8529.4|8527.9|8530.8|8529.3|8529.4|8527.9|148
1628030700000|2021-08-03 22:45:00|8529.5|8528|8529.4|8527.9|8530.4|8528.7|8529.1|8527.6|252
1628031000000|2021-08-03 22:50:00|8529.5|8528|8530|8528.5|8530.4|8528.7|8529.3|8527.4|199
1628031300000|2021-08-03 22:55:00|8530.1|8528.6|8529.9|8528.4|8530.6|8529|8529.5|8527.6|178
1628031600000|2021-08-03 23:00:00|8529.8|8528.3|8530.3|8528.8|8530.5|8528.9|8529.4|8527.6|187
1628031900000|2021-08-03 23:05:00|8530.4|8528.9|8530.5|8529|8530.8|8529.3|8530.1|8528.6|99
1628032200000|2021-08-03 23:10:00|8530.4|8528.9|8530.1|8528.6|8531.1|8529.2|8529.9|8528|143
1628032500000|2021-08-03 23:15:00|8530.2|8528.7|8529.3|8527.8|8530.2|8528.7|8529.2|8527.7|132
1628032800000|2021-08-03 23:20:00|8529.2|8527.7|8529.1|8527.6|8529.4|8527.9|8529.1|8527.6|58
1628033100000|2021-08-03 23:25:00|8529.2|8527.7|8529.4|8527.9|8530|8528.5|8529.1|8527.6|105
1628033400000|2021-08-03 23:30:00|8529.5|8528|8529.7|8528.2|8529.8|8528.3|8529.3|8527.8|73
1628033700000|2021-08-03 23:35:00|8529.8|8528.3|8529.3|8527.8|8529.8|8528.3|8529|8527.5|105
1628034000000|2021-08-03 23:40:00|8529.2|8527.7|8529.8|8528.3|8530.2|8528.7|8529.2|8527.7|101
1628034300000|2021-08-03 23:45:00|8529.7|8528.2|8529.6|8528.1|8530.2|8528.7|8529.6|8528.1|64
1628034600000|2021-08-03 23:50:00|8529.5|8528|8529.4|8527.9|8529.6|8528.3|8529|8527.5|71
1628034900000|2021-08-03 23:55:00|8529.5|8528|8529.4|8527.9|8529.8|8528.6|8529.2|8527.7|129
1628035200000|2021-08-04 00:00:00|8529.3|8527.8|8529.6|8528.1|8530.1|8528.6|8528.8|8527.5|284
1628035500000|2021-08-04 00:05:00|8529.5|8528|8529.1|8527.6|8529.7|8528.5|8528.2|8526.7|270
1628035800000|2021-08-04 00:10:00|8529|8527.5|8528.4|8526.9|8529.5|8528.2|8528.3|8526.8|230
1628036100000|2021-08-04 00:15:00|8528.3|8526.8|8529.6|8528.1|8529.8|8528.5|8527.9|8526.7|225
1628036400000|2021-08-04 00:20:00|8529.7|8528.2|8529.5|8528|8529.8|8528.5|8529.2|8527.8|152
1628036700000|2021-08-04 00:25:00|8529.6|8528.1|8530.7|8529.2|8531.2|8529.7|8529.4|8527.9|191
1628037000000|2021-08-04 00:30:00|8530.8|8529.3|8530.6|8529.1|8531.1|8529.7|8530.2|8529|277
1628037300000|2021-08-04 00:35:00|8530.7|8529.2|8530.4|8528.9|8530.8|8529.6|8529.8|8528.5|108
1628037600000|2021-08-04 00:40:00|8530.5|8529|8530|8528.5|8530.9|8529.6|8529.6|8528.3|159
1628037900000|2021-08-04 00:45:00|8529.9|8528.4|8532.2|8530.7|8532.4|8530.9|8529.9|8528.4|209
1628038200000|2021-08-04 00:50:00|8532.1|8530.6|8532.9|8531.4|8533.2|8531.7|8531.7|8530.3|245
1628038500000|2021-08-04 00:55:00|8532.7|8531.2|8532.6|8531.1|8533.4|8531.9|8531.5|8530.3|255
1628038800000|2021-08-04 01:00:00|8532.5|8531|8531.4|8529.9|8532.7|8531.5|8531.1|8529.9|405
1628039100000|2021-08-04 01:05:00|8531.5|8530|8531.5|8530|8532.2|8530.8|8531.2|8529.9|206
1628039400000|2021-08-04 01:10:00|8531.2|8530.3|8531.1|8529.6|8531.6|8530.4|8530.4|8529.1|243
1628039700000|2021-08-04 01:15:00|8531.2|8529.7|8529.8|8528.3|8531.2|8529.8|8529|8527.6|243
1628040000000|2021-08-04 01:20:00|8530|8528.5|8529.9|8528.4|8530.3|8529|8529.2|8527.7|193
1628040300000|2021-08-04 01:25:00|8530|8528.5|8529.5|8528|8530.3|8528.8|8529.1|8527.9|142
1628040600000|2021-08-04 01:30:00|8529.6|8528.1|8529.6|8528.1|8530.4|8528.9|8529.1|8527.9|212
1628040900000|2021-08-04 01:35:00|8529.7|8528.2|8528.5|8527|8530.1|8528.6|8528.4|8526.9|211
1628041200000|2021-08-04 01:40:00|8528.4|8526.9|8528.9|8528|8529.5|8528.2|8528.1|8526.9|154
1628041500000|2021-08-04 01:45:00|8529|8528.1|8528.2|8527.3|8529.4|8528.1|8527.9|8526.7|207
1628041800000|2021-08-04 01:50:00|8528.8|8527.2|8526.8|8525.3|8528.8|8527.6|8526.5|8525|268
1628042100000|2021-08-04 01:55:00|8526.9|8525.4|8526.2|8524.7|8527.2|8525.8|8525.7|8524.6|319
1628042400000|2021-08-04 02:00:00|8526.1|8524.6|8526|8525.1|8526.6|8525.4|8524.7|8523.5|311
1628042700000|2021-08-04 02:05:00|8525.9|8525|8525.5|8524|8526.3|8525|8525.2|8523.8|271
1628043000000|2021-08-04 02:10:00|8525.4|8523.9|8525.7|8524.8|8526|8524.9|8524.5|8523.3|204
1628043300000|2021-08-04 02:15:00|8525.8|8524.9|8525.7|8524.8|8526.2|8525.1|8525.4|8524.3|205
1628043600000|2021-08-04 02:20:00|8525.6|8524.7|8524.7|8523.8|8525.9|8524.8|8524.4|8523.2|250
1628043900000|2021-08-04 02:25:00|8524.8|8523.9|8525.4|8523.9|8526.2|8524.7|8524.6|8523.6|196
1628044200000|2021-08-04 02:30:00|8525.5|8524|8525|8523.5|8525.7|8524.4|8524.6|8523.5|99
1628044500000|2021-08-04 02:35:00|8525.1|8523.6|8525.3|8523.8|8525.4|8524.2|8524.4|8523.2|190
1628044800000|2021-08-04 02:40:00|8525.4|8523.9|8523.1|8522.2|8525.4|8524.1|8523|8522.1|188
1628045100000|2021-08-04 02:45:00|8523.2|8522.3|8524.2|8522.7|8524.3|8523|8522.9|8521.6|253
1628045400000|2021-08-04 02:50:00|8524.3|8522.8|8523.4|8521.9|8524.7|8523.3|8523|8521.8|149
1628045700000|2021-08-04 02:55:00|8523.3|8521.8|8525.8|8524.3|8525.9|8524.6|8523.2|8521.8|148
1628046000000|2021-08-04 03:00:00|8525.9|8524.4|8524.7|8523.2|8525.9|8524.4|8524.6|8523.2|147
1628046300000|2021-08-04 03:05:00|8524.8|8523.3|8525.5|8524|8525.6|8524.2|8524.4|8522.9|139
1628046600000|2021-08-04 03:10:00|8525.4|8523.9|8525.1|8524.2|8525.9|8524.4|8525.1|8523.9|123
1628046900000|2021-08-04 03:15:00|8525.2|8524.3|8523.3|8522.4|8525.5|8524.4|8523.2|8522.2|154
1628047200000|2021-08-04 03:20:00|8523.2|8522.3|8523.6|8522.7|8524|8522.9|8523.2|8522|158
1628047500000|2021-08-04 03:25:00|8523.7|8522.8|8524.3|8523.4|8524.8|8523.6|8523.3|8522.2|162
1628047800000|2021-08-04 03:30:00|8524.4|8523.5|8525.8|8524.3|8526.6|8525.5|8524.2|8523.1|245
1628048100000|2021-08-04 03:35:00|8525.5|8524.6|8525.9|8525|8526.5|8525.3|8525.3|8524.1|164
1628048400000|2021-08-04 03:40:00|8526|8525.1|8526.6|8525.1|8526.8|8525.6|8525.7|8524.5|190
1628048700000|2021-08-04 03:45:00|8526.7|8525.2|8526.8|8525.9|8527.1|8526.1|8526|8524.9|229
1628049000000|2021-08-04 03:50:00|8526.9|8526|8527.1|8526.2|8527.6|8526.5|8526.8|8525.6|201
1628049300000|2021-08-04 03:55:00|8527.2|8526.3|8527.2|8526.3|8527.6|8526.6|8526.5|8525.5|151
1628049600000|2021-08-04 04:00:00|8527.3|8526.4|8525.9|8525|8528.1|8526.9|8525.5|8524.6|197
1628049900000|2021-08-04 04:05:00|8525.8|8524.9|8525.4|8524.5|8526.7|8525.4|8525.4|8524.5|214
1628050200000|2021-08-04 04:10:00|8525.5|8524.6|8524.9|8523.4|8526|8524.9|8524.6|8523.4|159
1628050500000|2021-08-04 04:15:00|8524.6|8523.7|8524.2|8523.3|8525|8523.7|8524.1|8522.8|186
1628050800000|2021-08-04 04:20:00|8524.5|8523|8524.8|8523.9|8525.1|8524.2|8524.1|8523|147
1628051100000|2021-08-04 04:25:00|8524.9|8524|8526.8|8525.3|8527|8525.8|8524.7|8523.6|240
1628051400000|2021-08-04 04:30:00|8526.9|8525.4|8525.9|8525|8527|8525.8|8525.7|8524.5|160
1628051700000|2021-08-04 04:35:00|8525.8|8524.9|8525.4|8524.5|8526.4|8525.2|8525.3|8524.4|131
1628052000000|2021-08-04 04:40:00|8525.5|8524.6|8525.5|8524.6|8526.1|8524.8|8525.3|8524.2|82
1628052300000|2021-08-04 04:45:00|8525.4|8524.5|8524.9|8523.4|8525.7|8524.6|8524.7|8523.4|94
1628052600000|2021-08-04 04:50:00|8525|8523.5|8524.3|8523.4|8525.1|8524|8524.2|8523.3|104
1628052900000|2021-08-04 04:55:00|8524.4|8523.5|8524.4|8523.5|8525|8523.8|8524.3|8523.2|97
1628053200000|2021-08-04 05:00:00|8524.5|8523.6|8526.1|8524.6|8526.6|8525.2|8524.3|8523|162
1628053500000|2021-08-04 05:05:00|8526.2|8524.7|8526.1|8525.2|8527.2|8525.9|8525.9|8524.6|124
1628053800000|2021-08-04 05:10:00|8526|8525.1|8525.7|8524.2|8526.2|8525.3|8525.4|8524.1|93
1628054100000|2021-08-04 05:15:00|8525.6|8524.1|8525|8524.1|8525.9|8524.8|8525|8524|98
1628054400000|2021-08-04 05:20:00|8525.1|8524.2|8525|8524.1|8525.8|8524.6|8524.5|8523.6|90
1628054700000|2021-08-04 05:25:00|8525.3|8524.4|8526.1|8525.2|8526.4|8525.4|8525.3|8524.2|120
1628055000000|2021-08-04 05:30:00|8526.2|8525.3|8526|8525.1|8526.8|8525.4|8525.6|8524.7|110
1628055300000|2021-08-04 05:35:00|8525.8|8524.9|8525.6|8524.7|8526.3|8525.2|8525.4|8524.2|90
1628055600000|2021-08-04 05:40:00|8525.7|8524.8|8527|8525.5|8527.3|8526.1|8525.5|8524.6|212
1628055900000|2021-08-04 05:45:00|8527.1|8525.6|8526.4|8524.9|8527.1|8525.8|8525.7|8524.7|186
1628056200000|2021-08-04 05:50:00|8526.5|8525|8526.2|8524.7|8526.5|8525.3|8525.6|8524.4|145
1628056500000|2021-08-04 05:55:00|8526.1|8524.6|8525.7|8524.2|8526.7|8525.5|8525.1|8523.8|226
1628056800000|2021-08-04 06:00:00|8525.9|8524.4|8525.2|8524.3|8526.7|8525.5|8525|8524.1|284
1628057100000|2021-08-04 06:05:00|8525.3|8524.4|8526.7|8525.2|8526.9|8525.5|8525.3|8524|198
1628057400000|2021-08-04 06:10:00|8526.8|8525.3|8526.1|8524.6|8526.8|8525.5|8525.5|8524.2|210
1628057700000|2021-08-04 06:15:00|8525.8|8524.9|8526|8524.5|8527.9|8526.6|8525.8|8524.5|206
1628058000000|2021-08-04 06:20:00|8526.1|8524.6|8525.6|8524.1|8527.1|8525.6|8524.6|8523.4|168
1628058300000|2021-08-04 06:25:00|8525.4|8524.5|8525.7|8524.2|8526.8|8525.5|8524.8|8523.7|272
1628058600000|2021-08-04 06:30:00|8525.8|8524.3|8520.9|8520|8525.8|8524.7|8520.9|8519.7|296
1628058900000|2021-08-04 06:35:00|8521.2|8520.3|8519.9|8519|8521.6|8520.7|8519.4|8518.3|214
1628059200000|2021-08-04 06:40:00|8520|8519.1|8520.5|8519|8521.3|8520|8519.6|8518.5|195
1628059500000|2021-08-04 06:45:00|8520.4|8518.9|8517.4|8516.5|8520.5|8519.3|8516.2|8515|292
1628059800000|2021-08-04 06:50:00|8517.3|8516.4|8519.6|8518.1|8520.4|8519.5|8516.2|8515.2|403
1628060100000|2021-08-04 06:55:00|8519.8|8518.3|8520.8|8519.3|8521.4|8520.2|8519|8518.1|316
1628060400000|2021-08-04 07:00:00|8520.9|8519.4|8520.6|8519.1|8521.7|8520.6|8519.6|8518.5|438
1628060700000|2021-08-04 07:05:00|8520.7|8519.2|8523.8|8522.9|8524.7|8523.5|8519.4|8518.2|440
1628061000000|2021-08-04 07:10:00|8523.7|8522.8|8524.3|8522.8|8524.5|8523.2|8522.7|8521.4|375
1628061300000|2021-08-04 07:15:00|8524.2|8522.7|8520.7|8519.8|8524.2|8522.9|8520.4|8519.5|410
1628061600000|2021-08-04 07:20:00|8520.4|8519.5|8516.6|8515.7|8520.4|8519.5|8516.6|8515.7|477
1628061900000|2021-08-04 07:25:00|8516.8|8515.3|8517.4|8515.9|8518.7|8517.6|8516.1|8515|389
1628062200000|2021-08-04 07:30:00|8517.1|8516.2|8515.3|8514.4|8517.1|8516.2|8513.9|8513|327
1628062500000|2021-08-04 07:35:00|8515.4|8514.5|8515.3|8513.8|8515.8|8514.7|8513.4|8512.1|385
1628062800000|2021-08-04 07:40:00|8515|8514.1|8515.8|8514.3|8516.5|8515|8514|8513|455
1628063100000|2021-08-04 07:45:00|8515.5|8514.6|8516.8|8515.3|8517|8515.8|8514|8512.9|376
1628063400000|2021-08-04 07:50:00|8516.6|8515.7|8519.2|8517.7|8519.3|8518|8516.1|8515|303
1628063700000|2021-08-04 07:55:00|8519.1|8517.6|8519.5|8518|8519.6|8518.4|8516.3|8515.3|395
1628064000000|2021-08-04 08:00:00|8519.9|8518.4|8519|8518.1|8520.3|8518.8|8517.4|8516.5|359
1628064300000|2021-08-04 08:05:00|8518.9|8518|8516.2|8515.3|8519.9|8518.7|8515.9|8514.7|361
1628064600000|2021-08-04 08:10:00|8516.1|8515.2|8513|8511.5|8516.5|8515.4|8512.2|8511.1|475
1628064900000|2021-08-04 08:15:00|8513.1|8511.6|8512.2|8511.3|8513.2|8512.2|8511.5|8510.6|486
1628065200000|2021-08-04 08:20:00|8512.1|8511.2|8512.6|8511.7|8513.6|8512.7|8511.2|8510.2|515
1628065500000|2021-08-04 08:25:00|8512.5|8511.6|8512.4|8510.9|8513.2|8512.2|8510.9|8510|352
1628065800000|2021-08-04 08:30:00|8512.3|8510.8|8509.3|8507.8|8512.3|8510.8|8508.4|8507|493
1628066100000|2021-08-04 08:35:00|8509.2|8507.7|8507.8|8506.9|8509.3|8508.2|8505.7|8504.8|482
1628066400000|2021-08-04 08:40:00|8507.7|8506.8|8509.8|8508.9|8510.7|8509.4|8507.6|8506.7|384
1628066700000|2021-08-04 08:45:00|8509.7|8508.8|8507.3|8506.4|8509.7|8508.8|8506.1|8505.2|442
1628067000000|2021-08-04 08:50:00|8507.4|8506.5|8506.6|8505.7|8508|8507.1|8505.5|8504.5|277
1628067300000|2021-08-04 08:55:00|8506.5|8505.6|8506.9|8506|8507.5|8506.6|8505.3|8504.1|303
1628067600000|2021-08-04 09:00:00|8506.8|8505.9|8508.4|8507.5|8509|8508.1|8506.7|8505.5|386
1628067900000|2021-08-04 09:05:00|8508.5|8507.6|8509.6|8508.7|8510.2|8509.3|8508.3|8507.2|311
1628068200000|2021-08-04 09:10:00|8509.5|8508.6|8508.8|8507.9|8509.8|8508.9|8508.5|8507.6|241
1628068500000|2021-08-04 09:15:00|8508.7|8507.8|8511.1|8510.2|8511.6|8510.3|8508.5|8507.6|248
1628068800000|2021-08-04 09:20:00|8511.2|8510.3|8515.4|8513.9|8515.9|8514.5|8510.6|8509.4|321
1628069100000|2021-08-04 09:25:00|8515.3|8514.4|8515.1|8514.2|8515.9|8514.8|8514.5|8513.5|324
1628069400000|2021-08-04 09:30:00|8515.5|8514|8515.2|8514.3|8515.9|8514.8|8513.8|8512.6|221
1628069700000|2021-08-04 09:35:00|8515.1|8514.2|8513.1|8511.6|8516.2|8515.2|8512.3|8511.3|302
1628070000000|2021-08-04 09:40:00|8513.2|8511.7|8508.6|8507.1|8513.2|8512.1|8508.3|8507.1|283
1628070300000|2021-08-04 09:45:00|8508.7|8507.2|8506.8|8505.9|8508.8|8507.7|8506.5|8505.3|322
1628070600000|2021-08-04 09:50:00|8506.7|8505.8|8508.1|8507.2|8508.1|8507.2|8506.5|8505.6|221
1628070900000|2021-08-04 09:55:00|8508.2|8507.3|8510|8508.5|8510.6|8509.4|8507.7|8506.6|265
1628071200000|2021-08-04 10:00:00|8509.9|8508.4|8508.9|8508|8510.1|8509|8508.6|8507.6|249
1628071500000|2021-08-04 10:05:00|8508.8|8507.9|8509.3|8508.4|8510.7|8509.5|8508.7|8507.6|279
1628071800000|2021-08-04 10:10:00|8509.4|8508.5|8508.7|8507.8|8509.9|8508.8|8507.6|8506.5|430
1628072100000|2021-08-04 10:15:00|8509|8507.5|8509.7|8508.8|8510.3|8509.2|8508.6|8507.4|269
1628072400000|2021-08-04 10:20:00|8509.6|8508.7|8510.7|8509.8|8512.3|8511.2|8509.6|8508.7|334
1628072700000|2021-08-04 10:25:00|8510.8|8509.9|8511|8510.1|8511.4|8510.5|8510.5|8509.6|260
1628073000000|2021-08-04 10:30:00|8510.8|8509.9|8510.8|8509.9|8511.4|8510.5|8509.4|8508.3|280
1628073300000|2021-08-04 10:35:00|8510.7|8509.8|8510.7|8509.8|8511.1|8510.2|8509.7|8508.8|217
1628073600000|2021-08-04 10:40:00|8510.8|8509.9|8509.5|8508.6|8511.4|8510.4|8509.4|8508.2|238
1628073900000|2021-08-04 10:45:00|8509.4|8508.5|8510.3|8509.4|8511.4|8510.5|8509.4|8508.3|315
1628074200000|2021-08-04 10:50:00|8510.4|8509.5|8512.7|8511.8|8513.1|8512.2|8509.9|8509|292
1628074500000|2021-08-04 10:55:00|8512.8|8511.9|8514.9|8513.4|8515.7|8514.7|8512.6|8511.7|384
1628074800000|2021-08-04 11:00:00|8514.8|8513.3|8513.7|8512.8|8516.3|8515.4|8511.7|8510.7|455
1628075100000|2021-08-04 11:05:00|8514.2|8512.7|8515.4|8514.5|8518.1|8517.2|8513.5|8512.5|287
1628075400000|2021-08-04 11:10:00|8515.5|8514.6|8515|8514.1|8516|8515|8513.8|8512.8|276
1628075700000|2021-08-04 11:15:00|8514.9|8514|8515.5|8514.6|8517.3|8516.3|8513.1|8512.1|420
1628076000000|2021-08-04 11:20:00|8515.6|8514.7|8514.2|8513.3|8516.2|8515.2|8513.6|8512.4|302
1628076300000|2021-08-04 11:25:00|8514.5|8513|8514|8513.1|8515.5|8514.6|8513.9|8512.8|360
1628076600000|2021-08-04 11:30:00|8514.1|8513.2|8514.8|8513.9|8515.5|8514.6|8513.9|8513|276
1628076900000|2021-08-04 11:35:00|8514.7|8513.8|8516.1|8515.2|8516.6|8515.7|8514.4|8513.3|357
1628077200000|2021-08-04 11:40:00|8516.2|8515.3|8517.9|8517|8517.9|8517|8516|8515.1|300
1628077500000|2021-08-04 11:45:00|8517.8|8516.9|8518.6|8517.7|8519.3|8518.4|8517.4|8516.3|367
1628077800000|2021-08-04 11:50:00|8518.5|8517.6|8519.2|8518.3|8520.7|8519.8|8518.2|8517.2|304
1628078100000|2021-08-04 11:55:00|8519.3|8518.4|8518.2|8517.3|8519.8|8518.8|8517.3|8516.1|409
1628078400000|2021-08-04 12:00:00|8518.1|8517.2|8518.7|8517.8|8520.8|8519.9|8517.8|8516.9|425
1628078700000|2021-08-04 12:05:00|8518.6|8517.7|8516.6|8515.7|8518.7|8517.8|8516.2|8515.2|361
1628079000000|2021-08-04 12:10:00|8516.7|8515.8|8517.6|8511.9|8518.1|8517.1|8515.3|8511.3|416
1628079300000|2021-08-04 12:15:00|8518.2|8510.5|8522.1|8521.2|8524.8|8523.6|8515.4|8510.5|1029
1628079600000|2021-08-04 12:20:00|8522|8521.1|8522.4|8520.9|8523.5|8522.2|8519.9|8519|538
1628079900000|2021-08-04 12:25:00|8522.1|8521.2|8522.4|8520.9|8524.2|8523.2|8522.1|8520.9|550
1628080200000|2021-08-04 12:30:00|8522.5|8521|8521.7|8520.8|8522.9|8522|8519.1|8518.2|562
1628080500000|2021-08-04 12:35:00|8521.8|8520.9|8523.2|8522.3|8523.3|8522.4|8520.3|8519.3|425
1628080800000|2021-08-04 12:40:00|8523.1|8522.2|8526.7|8525.8|8526.9|8526|8522.6|8521.7|437
1628081100000|2021-08-04 12:45:00|8526.8|8525.9|8528.9|8528|8529.3|8528.4|8526.2|8525.3|453
1628081400000|2021-08-04 12:50:00|8529|8528.1|8527.4|8526.5|8530.1|8529.2|8526.7|8525.8|411
1628081700000|2021-08-04 12:55:00|8527.5|8526.6|8529.7|8528.8|8530.3|8529.4|8526.3|8525.2|533
1628082000000|2021-08-04 13:00:00|8529.8|8528.9|8531.1|8530.2|8532.1|8531.2|8529.8|8528.6|556
1628082300000|2021-08-04 13:05:00|8531.2|8530.3|8532|8531.1|8533.1|8531.9|8530.5|8529.6|510
1628082600000|2021-08-04 13:10:00|8532.1|8531.2|8530.5|8529.6|8533.1|8532.2|8529.7|8528.8|416
1628082900000|2021-08-04 13:15:00|8530.4|8529.5|8530.3|8529.4|8530.9|8529.8|8529.2|8528.2|448
1628083200000|2021-08-04 13:20:00|8530.4|8529.5|8530.3|8529.4|8530.8|8529.9|8529.6|8528.5|343
1628083500000|2021-08-04 13:25:00|8530.2|8529.3|8529.5|8528.6|8530.4|8529.5|8527.3|8526.4|387
1628083800000|2021-08-04 13:30:00|8529.6|8528.7|8526.4|8525.5|8530|8529.1|8526|8525.1|555
1628084100000|2021-08-04 13:35:00|8526.5|8525.6|8523.3|8522.4|8526.9|8525.9|8523.2|8522.3|428
1628084400000|2021-08-04 13:40:00|8523.2|8522.3|8526.3|8524.8|8526.5|8525.3|8523.1|8522.2|386
1628084700000|2021-08-04 13:45:00|8526.5|8525|8526.3|8525.4|8528|8527.1|8525.5|8524.6|545
1628085000000|2021-08-04 13:50:00|8526.4|8525.5|8523.3|8522.4|8526.5|8525.6|8523.3|8522.4|400
1628085300000|2021-08-04 13:55:00|8523.4|8522.5|8527.7|8524.2|8530.5|8526|8523.1|8522.2|458
1628085600000|2021-08-04 14:00:00|8526.6|8524|8519.7|8518.2|8527.8|8525.1|8516|8514.6|1325
1628085900000|2021-08-04 14:05:00|8519.6|8518.1|8512.7|8511.8|8520.2|8518.7|8511.9|8510.5|1011
1628086200000|2021-08-04 14:10:00|8513|8511.5|8513.9|8512.4|8515.5|8514.3|8511.6|8510.4|1080
1628086500000|2021-08-04 14:15:00|8513.6|8512.7|8514|8513.1|8514.6|8513.3|8511.6|8510.1|951
1628086800000|2021-08-04 14:20:00|8514.4|8512.9|8514.7|8513.8|8517.4|8516.2|8513.1|8511.8|819
1628087100000|2021-08-04 14:25:00|8514.6|8513.7|8513.2|8511.7|8515.9|8514.6|8510.6|8509.4|803
1628087400000|2021-08-04 14:30:00|8513.1|8511.6|8515.7|8514.2|8517.5|8516.4|8512.7|8511.6|750
1628087700000|2021-08-04 14:35:00|8515.8|8514.3|8514.4|8513.5|8517.3|8516|8514.1|8513.2|611
1628088000000|2021-08-04 14:40:00|8514.3|8513.4|8513.2|8512.3|8515.5|8514.5|8512.4|8511.1|713
1628088300000|2021-08-04 14:45:00|8513.1|8512.2|8514.4|8513.5|8515|8514|8510.2|8509.2|695
1628088600000|2021-08-04 14:50:00|8514.5|8513.6|8517.8|8516.3|8518.8|8517.7|8513.7|8512.7|663
1628088900000|2021-08-04 14:55:00|8517.5|8516.6|8515.4|8514.5|8518.8|8517.6|8515.3|8514.4|726
1628089200000|2021-08-04 15:00:00|8515.5|8514.6|8515.6|8514.7|8518|8517.1|8515.2|8514.1|766
1628089500000|2021-08-04 15:05:00|8515.7|8514.8|8512.8|8511.9|8517.3|8516.1|8512.7|8511.7|542
1628089800000|2021-08-04 15:10:00|8512.9|8512|8514.7|8513.8|8515|8513.9|8512.4|8510.9|571
1628090100000|2021-08-04 15:15:00|8514.6|8513.7|8512.8|8511.9|8514.7|8513.7|8511.6|8510.5|477
1628090400000|2021-08-04 15:20:00|8512.9|8512|8513.4|8512.5|8514.4|8513.5|8512.5|8511.6|450
1628090700000|2021-08-04 15:25:00|8513.5|8512.6|8514|8512.5|8515.4|8514.5|8512.3|8511.4|474
1628091000000|2021-08-04 15:30:00|8513.8|8512.9|8512.3|8511.4|8514.8|8513.6|8512.3|8511.2|454
1628091300000|2021-08-04 15:35:00|8512.4|8511.5|8513|8512.1|8513.7|8512.8|8511.9|8511|340
1628091600000|2021-08-04 15:40:00|8512.9|8512|8514.7|8513.8|8515.9|8515|8512.8|8511.9|417
1628091900000|2021-08-04 15:45:00|8514.6|8513.7|8514.2|8513.3|8514.6|8513.7|8512.9|8511.9|398
1628092200000|2021-08-04 15:50:00|8514.3|8513.4|8513.3|8512.4|8514.8|8513.9|8512.5|8511.6|320
1628092500000|2021-08-04 15:55:00|8513.2|8512.3|8512.7|8511.8|8514.2|8513.1|8511.8|8510.9|322
1628092800000|2021-08-04 16:00:00|8512.8|8511.9|8511.5|8510.6|8513.3|8512.1|8510.9|8509.9|385
1628093100000|2021-08-04 16:05:00|8511.6|8510.7|8514.1|8513.2|8514.3|8513.4|8511.5|8510.5|328
1628093400000|2021-08-04 16:10:00|8514.2|8513.3|8514.3|8513.4|8515.7|8514.8|8514|8512.8|279
1628093700000|2021-08-04 16:15:00|8514.4|8513.5|8514.2|8513.3|8515.2|8514.1|8513.8|8512.9|367
1628094000000|2021-08-04 16:20:00|8514.3|8513.4|8513.9|8513|8514.4|8513.5|8513|8512|278
1628094300000|2021-08-04 16:25:00|8514|8513.1|8513.1|8512.2|8514.8|8513.9|8513|8512.1|300
1628094600000|2021-08-04 16:30:00|8513.2|8512.3|8513.1|8512.2|8513.9|8512.9|8512.5|8511.4|324
1628094900000|2021-08-04 16:35:00|8513.5|8512.6|8516.7|8515.8|8517|8516.1|8513.1|8512.2|295
1628095200000|2021-08-04 16:40:00|8516.8|8515.9|8516.9|8516|8517.9|8517|8516.6|8515.7|324
1628095500000|2021-08-04 16:45:00|8517|8516.1|8515.4|8514.5|8517|8516.1|8515|8513.8|270
1628095800000|2021-08-04 16:50:00|8515.3|8514.4|8515.7|8514.8|8516|8515.1|8514.9|8514|204
1628096100000|2021-08-04 16:55:00|8515.6|8514.7|8518.7|8517.2|8520.3|8518.6|8515.6|8514.7|365
1628096400000|2021-08-04 17:00:00|8518.3|8517.4|8516.3|8515.4|8518.9|8517.9|8516|8515.1|271
1628096700000|2021-08-04 17:05:00|8516.4|8515.5|8517.3|8516.4|8517.8|8516.9|8516.4|8515.5|257
1628097000000|2021-08-04 17:10:00|8517.2|8516.3|8517.2|8516.3|8517.7|8516.6|8516.4|8515.5|193
1628097300000|2021-08-04 17:15:00|8517.3|8516.4|8518.4|8517.5|8518.5|8517.6|8517.2|8516.2|197
1628097600000|2021-08-04 17:20:00|8518.3|8517.4|8517.9|8517|8519.2|8518.3|8517.8|8516.9|188
1628097900000|2021-08-04 17:25:00|8517.8|8516.9|8517.9|8517|8518.6|8517.4|8517.3|8516.4|209
1628098200000|2021-08-04 17:30:00|8517.8|8516.9|8518.7|8517.2|8519.4|8518.3|8517.3|8516.1|262
1628098500000|2021-08-04 17:35:00|8518.8|8517.3|8517.8|8516.9|8518.8|8517.9|8517.8|8516.8|197
1628098800000|2021-08-04 17:40:00|8517.9|8517|8517|8515.5|8517.9|8517|8516.6|8515.4|149
1628099100000|2021-08-04 17:45:00|8516.9|8515.4|8517.9|8517|8518.4|8517.5|8516.7|8515.4|253
1628099400000|2021-08-04 17:50:00|8518|8517.1|8517.2|8516.3|8518.7|8517.8|8517.1|8516.2|219
1628099700000|2021-08-04 17:55:00|8517.3|8516.4|8516.4|8515.5|8517.5|8516.6|8516.1|8515.2|203
1628100000000|2021-08-04 18:00:00|8516.5|8515.6|8516|8515.1|8516.5|8515.6|8515.2|8514.3|176
1628100300000|2021-08-04 18:05:00|8515.9|8515|8515.9|8515|8516.3|8515.4|8515.4|8514.5|114
1628100600000|2021-08-04 18:10:00|8516|8515.1|8515.8|8514.9|8516.3|8515.4|8515.4|8514.3|191
1628100900000|2021-08-04 18:15:00|8515.9|8515|8516.4|8515.5|8516.9|8515.9|8515.8|8514.9|150
1628101200000|2021-08-04 18:20:00|8516.5|8515.6|8516.4|8515.5|8516.8|8515.9|8516.3|8515.4|122
1628101500000|2021-08-04 18:25:00|8516.5|8515.6|8519.7|8518.8|8520.2|8519.3|8516.1|8515.2|231
1628101800000|2021-08-04 18:30:00|8519.6|8518.7|8520.9|8520|8523.5|8521.6|8519.3|8518.4|431
1628102100000|2021-08-04 18:35:00|8521|8520.1|8521.1|8520.2|8522.2|8521.3|8520.6|8519.5|240
1628102400000|2021-08-04 18:40:00|8521|8520.1|8520.2|8519.3|8521.7|8520.8|8520.2|8519|203
1628102700000|2021-08-04 18:45:00|8520.3|8519.4|8520.6|8519.7|8521.8|8520.6|8520.3|8519|203
1628103000000|2021-08-04 18:50:00|8520.7|8519.8|8521.1|8520.2|8521.5|8520.3|8520.4|8519.5|173
1628103300000|2021-08-04 18:55:00|8521|8520.1|8524|8523.1|8524.6|8523.6|8520.8|8519.9|287
1628103600000|2021-08-04 19:00:00|8524.1|8523.2|8524.5|8523|8524.6|8523.5|8523.3|8522|313
1628103900000|2021-08-04 19:05:00|8524.4|8522.9|8524|8523.1|8524.7|8523.5|8523.2|8522.3|190
1628104200000|2021-08-04 19:10:00|8523.9|8523|8524.4|8523.5|8524.9|8523.8|8523.7|8522.6|177
1628104500000|2021-08-04 19:15:00|8524.5|8523.6|8524.2|8523.3|8525.6|8524.4|8524.1|8523.2|168
1628104800000|2021-08-04 19:20:00|8524.3|8523.4|8524.6|8523.7|8525|8524|8523.9|8523|117
1628105100000|2021-08-04 19:25:00|8524.5|8523.6|8523.3|8522.4|8524.6|8523.7|8523.2|8522.3|182
1628105400000|2021-08-04 19:30:00|8523.2|8522.3|8523.3|8522.4|8524.2|8523|8523.1|8522|178
1628105700000|2021-08-04 19:35:00|8523.2|8522.3|8523.4|8522.5|8523.6|8522.7|8522.8|8521.9|197
1628106000000|2021-08-04 19:40:00|8523.3|8522.4|8523.4|8522.5|8523.4|8522.5|8522.5|8521.5|181
1628106300000|2021-08-04 19:45:00|8523.5|8522.6|8523.2|8522.3|8524.1|8523.1|8522.9|8522|178
1628106600000|2021-08-04 19:50:00|8523.1|8522.2|8523|8522.1|8523.7|8522.8|8522.9|8522|152
1628106900000|2021-08-04 19:55:00|8523.1|8522.2|8524.6|8523.7|8524.9|8523.8|8523.1|8522.1|281
1628107200000|2021-08-04 20:00:00|8524.7|8523.8|8525.2|8524.3|8525.9|8524.9|8523.9|8522.8|238
1628107500000|2021-08-04 20:05:00|8525.1|8524.2|8524.9|8524|8525.4|8524.5|8524.2|8523.2|119
1628107800000|2021-08-04 20:10:00|8525|8524.1|8523.7|8522.2|8525.1|8524.1|8523.5|8522.1|184
1628108100000|2021-08-04 20:15:00|8523.5|8522.6|8523.6|8522.7|8524.2|8523.1|8523.3|8522.1|108
1628108400000|2021-08-04 20:20:00|8523.7|8522.8|8523.9|8523|8524.3|8523.2|8523.5|8522.5|101
1628108700000|2021-08-04 20:25:00|8524.2|8522.7|8524.5|8523|8524.6|8523.4|8523.3|8522.2|128
1628109000000|2021-08-04 20:30:00|8524.2|8523.3|8522.9|8522|8524.4|8523.4|8522.7|8521.8|108
1628109300000|2021-08-04 20:35:00|8522.8|8521.9|8523.1|8522.2|8523.5|8522.4|8522.3|8521.2|120
1628109600000|2021-08-04 20:40:00|8523.2|8521.7|8523.1|8521.6|8523.4|8522.1|8522.5|8521.2|135
1628109900000|2021-08-04 20:45:00|8523.2|8521.7|8523.6|8522.1|8523.8|8522.3|8523|8521.5|143
1628110200000|2021-08-04 20:50:00|8523.5|8522|8523.2|8521.7|8524.9|8522.2|8521.9|8518.6|858
1628110500000|2021-08-04 20:55:00|8523.3|8521.8|8523.8|8521.1|8525.7|8522.1|8522.7|8519.1|642
1628110800000|2021-08-04 21:00:00|8523.7|8520.3|8525.3|8519.3|8525.7|8520.3|8523.7|8519.1|37
1628111100000|2021-08-04 21:05:00|8526|8520|8526.5|8519.1|8528.3|8521.5|8523.9|8516.8|105
1628111400000|2021-08-04 21:10:00|8524.8|8521|8524.5|8521.3|8527.1|8521.5|8524.3|8518.6|169
1628111700000|2021-08-04 21:15:00|8524.7|8521.2|8525.4|8520.2|8526.1|8521.6|8524.3|8519.7|144
1628112000000|2021-08-04 21:20:00|8525.2|8520.1|8525|8520.5|8526.6|8521.4|8523.7|8519.3|188
1628112300000|2021-08-04 21:25:00|8525.1|8520.6|8524.7|8520.8|8525.7|8521.6|8523.9|8518.7|166
1628112600000|2021-08-04 21:30:00|8524.8|8520.6|8524.6|8521.3|8525.6|8521.5|8523.9|8519.5|184
1628112900000|2021-08-04 21:35:00|8524.7|8521.2|8523.7|8522.2|8526.1|8522.3|8523.6|8519.9|119
1628113200000|2021-08-04 21:40:00|8523.9|8521.6|8525.1|8520.9|8526.9|8522.1|8523.5|8517.6|238
1628113500000|2021-08-04 21:45:00|8525.3|8520.4|8523.4|8521.9|8526.3|8522.1|8523.4|8520|144
1628113800000|2021-08-04 21:50:00|8523.7|8521.2|8523.4|8521.9|8526|8522.2|8523.4|8520.4|132
1628114100000|2021-08-04 21:55:00|8523.7|8521.2|8524.8|8520.6|8526.5|8522.2|8523.4|8519.5|161
1628114400000|2021-08-04 22:00:00|8524.7|8519.7|8525.1|8522.3|8526.9|8523.8|8524.1|8517.4|458
1628114700000|2021-08-04 22:05:00|8524.7|8523.2|8525.6|8524.1|8525.9|8524.4|8524.2|8522.4|273
1628115000000|2021-08-04 22:10:00|8525.5|8524|8525.8|8524.3|8526.3|8524.8|8525.1|8523.4|235
1628115300000|2021-08-04 22:15:00|8525.9|8524.4|8525.2|8523.7|8526.1|8524.6|8524.9|8523.1|224
1628115600000|2021-08-04 22:20:00|8525|8523.5|8525.2|8523.7|8525.6|8524|8524.7|8522.8|166
1628115900000|2021-08-04 22:25:00|8525.4|8523.9|8526|8524.5|8526.2|8524.7|8525.2|8523.6|220
1628116200000|2021-08-04 22:30:00|8526.4|8524.9|8525.5|8524|8526.6|8524.9|8525.2|8523.7|119
1628116500000|2021-08-04 22:35:00|8525.4|8523.9|8525.2|8523.7|8526|8524.2|8524.9|8522.9|136
1628116800000|2021-08-04 22:40:00|8525.3|8523.8|8525.3|8523.8|8526.2|8524.4|8524.9|8522.8|168
1628117100000|2021-08-04 22:45:00|8525.1|8523.6|8525.3|8523.8|8525.7|8524.2|8525|8523.1|120
1628117400000|2021-08-04 22:50:00|8525.2|8523.7|8524.8|8523.3|8525.5|8524|8524.7|8523.2|84
1628117700000|2021-08-04 22:55:00|8524.7|8523.2|8524.9|8523.4|8525.6|8524|8524.4|8522.6|131
1628118000000|2021-08-04 23:00:00|8525|8523.5|8525.3|8523.8|8525.5|8524|8524.8|8523.3|158
1628118300000|2021-08-04 23:05:00|8525.4|8523.9|8524.9|8523.4|8525.5|8524|8524.7|8523.2|114
1628118600000|2021-08-04 23:10:00|8525|8523.5|8524.8|8523.3|8525|8523.6|8524.5|8523.1|122
1628118900000|2021-08-04 23:15:00|8524.7|8523.2|8525.1|8523.6|8525.3|8523.8|8524.3|8522.8|96
1628119200000|2021-08-04 23:20:00|8525|8523.5|8524.7|8523.2|8525.4|8523.9|8524.6|8523.1|54
1628119500000|2021-08-04 23:25:00|8524.6|8523.1|8524.5|8523|8525|8523.5|8524.3|8522.8|80
1628119800000|2021-08-04 23:30:00|8524.6|8523.1|8524.2|8522.7|8524.7|8523.2|8524|8522.5|131
1628120100000|2021-08-04 23:35:00|8524.1|8522.6|8524.1|8522.6|8524.3|8522.8|8524|8522.5|67
1628120400000|2021-08-04 23:40:00|8524.2|8522.7|8523.9|8522.4|8524.2|8522.9|8523.7|8522.4|34
1628120700000|2021-08-04 23:45:00|8524|8522.5|8523.6|8522.1|8524.2|8522.7|8523.4|8522.1|57
1628121000000|2021-08-04 23:50:00|8523.4|8522.5|8523.8|8522.3|8524|8522.7|8523.4|8522.2|53
1628121300000|2021-08-04 23:55:00|8523.7|8522.2|8523.2|8521.7|8523.8|8522.3|8522.9|8521.4|115
1628121600000|2021-08-05 00:00:00|8523.3|8521.8|8522.6|8521.1|8523.3|8521.8|8521.8|8520.6|228
1628121900000|2021-08-05 00:05:00|8522.7|8521.2|8521.8|8520.3|8523.1|8521.8|8521.1|8519.8|187
1628122200000|2021-08-05 00:10:00|8521.7|8520.2|8520.4|8518.9|8521.7|8520.2|8519.8|8518.6|210
1628122500000|2021-08-05 00:15:00|8520.3|8518.8|8519.5|8518.6|8520.9|8519.7|8519.2|8518.1|228
1628122800000|2021-08-05 00:20:00|8519.8|8518.3|8519.5|8518|8520.6|8519.5|8518.4|8517.2|239
1628123100000|2021-08-05 00:25:00|8519.6|8518.1|8519.4|8517.9|8519.8|8518.6|8518.8|8517.5|203
1628123400000|2021-08-05 00:30:00|8519.3|8517.8|8520.1|8518.6|8520.3|8519|8518.3|8517.2|193
1628123700000|2021-08-05 00:35:00|8519.9|8519|8519.4|8517.9|8520.2|8519|8518.4|8517.1|281
1628124000000|2021-08-05 00:40:00|8519.1|8518.2|8520.3|8519.4|8520.8|8519.6|8518.7|8517.5|208
1628124300000|2021-08-05 00:45:00|8520.5|8519|8521.5|8520.6|8522.5|8521|8520|8518.7|227
1628124600000|2021-08-05 00:50:00|8521.7|8520.8|8521.7|8520.2|8522.3|8521|8520.2|8519.1|356
1628124900000|2021-08-05 00:55:00|8521.5|8520|8520.8|8519.3|8521.9|8520.6|8519.7|8518.5|267
1628125200000|2021-08-05 01:00:00|8520.7|8519.2|8521.8|8520.3|8522.1|8520.6|8520.5|8519.1|218
1628125500000|2021-08-05 01:05:00|8521.7|8520.2|8521.1|8520.2|8522.6|8521.5|8521|8520|218
1628125800000|2021-08-05 01:10:00|8521|8520.1|8521.9|8520.4|8522.3|8521.1|8520.6|8519.5|242
1628126100000|2021-08-05 01:15:00|8522|8520.5|8521.9|8520.4|8522.2|8520.8|8520.8|8519.3|181
1628126400000|2021-08-05 01:20:00|8521.8|8520.3|8522|8520.5|8522.3|8521.1|8521.7|8520.2|146
1628126700000|2021-08-05 01:25:00|8522.1|8520.6|8522.2|8520.7|8522.3|8520.9|8520.8|8519.6|166
1628127000000|2021-08-05 01:30:00|8522.3|8520.8|8522.7|8521.2|8523.1|8521.6|8522.1|8520.6|208
1628127300000|2021-08-05 01:35:00|8522.6|8521.1|8522.6|8521.1|8522.8|8521.3|8521.6|8520.3|162
1628127600000|2021-08-05 01:40:00|8522.7|8521.2|8521.8|8520.3|8522.9|8521.6|8520.9|8519.6|219
1628127900000|2021-08-05 01:45:00|8521.9|8520.4|8520.8|8519.9|8522.2|8520.7|8520.7|8519.6|171
1628128200000|2021-08-05 01:50:00|8521.1|8519.6|8522.9|8521.4|8523.1|8521.6|8520.5|8519.2|195
1628128500000|2021-08-05 01:55:00|8523|8521.5|8522.1|8520.6|8523|8521.8|8521.3|8520.1|232
1628128800000|2021-08-05 02:00:00|8522|8520.5|8522.9|8521.4|8523.1|8521.9|8521.6|8520.3|238
1628129100000|2021-08-05 02:05:00|8522.7|8521.2|8522.3|8520.8|8522.9|8521.6|8521.8|8520.5|211
1628129400000|2021-08-05 02:10:00|8522.2|8520.7|8523.9|8523|8524.3|8523.2|8521.8|8520.3|221
1628129700000|2021-08-05 02:15:00|8524|8523.1|8522.6|8521.1|8524.5|8523.5|8522.3|8521|191
1628130000000|2021-08-05 02:20:00|8522.5|8521|8522.7|8521.2|8523.3|8522.1|8522.2|8521|185
1628130300000|2021-08-05 02:25:00|8522.8|8521.3|8523.5|8522|8523.6|8522.4|8522.4|8521.1|229
1628130600000|2021-08-05 02:30:00|8523.4|8521.9|8523.5|8522.6|8524.5|8523.3|8523.2|8521.9|171
1628130900000|2021-08-05 02:35:00|8524|8523.1|8525.5|8524|8525.5|8524.6|8524|8522.8|182
1628131200000|2021-08-05 02:40:00|8525.4|8523.9|8525.6|8524.1|8525.7|8524.2|8524.2|8523|158
1628131500000|2021-08-05 02:45:00|8525.5|8524|8526.7|8525.2|8526.8|8525.5|8525|8523.5|219
1628131800000|2021-08-05 02:50:00|8526.8|8525.3|8526.7|8525.2|8527.3|8525.8|8525.9|8524.4|205
1628132100000|2021-08-05 02:55:00|8526.8|8525.3|8524.9|8524|8526.8|8525.3|8524.8|8523.7|128
1628132400000|2021-08-05 03:00:00|8524.8|8523.9|8524.1|8522.6|8525.3|8524|8523.1|8521.6|231
1628132700000|2021-08-05 03:05:00|8523.7|8522.8|8522.4|8520.9|8524.3|8523|8522.1|8520.9|197
1628133000000|2021-08-05 03:10:00|8522.3|8520.8|8522.7|8521.2|8522.9|8521.6|8521.5|8520.5|199
1628133300000|2021-08-05 03:15:00|8522.6|8521.1|8522.6|8521.1|8522.9|8521.6|8522.3|8520.8|77
1628133600000|2021-08-05 03:20:00|8522.3|8520.8|8522.3|8520.8|8522.5|8521.2|8521.5|8520.3|210
1628133900000|2021-08-05 03:25:00|8522.2|8520.7|8522.6|8521.1|8522.9|8521.8|8521.9|8520.7|176
1628134200000|2021-08-05 03:30:00|8522.7|8521.2|8522.5|8521|8522.7|8521.5|8521.2|8520|267
1628134500000|2021-08-05 03:35:00|8522.6|8521.1|8520.9|8520|8522.6|8521.2|8520.8|8519.5|188
1628134800000|2021-08-05 03:40:00|8521|8520.1|8520.2|8519.3|8521.3|8520.1|8519.9|8518.7|173
1628135100000|2021-08-05 03:45:00|8520.1|8519.2|8519.7|8518.2|8520.4|8519.3|8519.3|8518.1|140
1628135400000|2021-08-05 03:50:00|8519.8|8518.3|8519.1|8517.6|8519.8|8518.5|8518.5|8517.4|149
1628135700000|2021-08-05 03:55:00|8519|8517.5|8520.1|8518.6|8520.1|8518.7|8518.8|8517.5|108
1628136000000|2021-08-05 04:00:00|8520.2|8518.7|8519.5|8518.6|8520.2|8518.7|8518.6|8517.4|180
1628136300000|2021-08-05 04:05:00|8519.7|8518.2|8520.4|8518.9|8520.4|8519.1|8519.4|8518.2|105
1628136600000|2021-08-05 04:10:00|8520.5|8519|8520.7|8519.2|8520.9|8519.5|8519.8|8518.6|129
1628136900000|2021-08-05 04:15:00|8520.8|8519.3|8520.8|8519.9|8521.6|8520.4|8520.6|8519.2|110
1628137200000|2021-08-05 04:20:00|8520.9|8520|8521|8520.1|8521.6|8520.4|8520.8|8519.7|117
1628137500000|2021-08-05 04:25:00|8520.9|8520|8520.7|8519.8|8521.6|8520.4|8520.6|8519.3|162
1628137800000|2021-08-05 04:30:00|8520.9|8519.4|8520.3|8519.4|8521.2|8520|8520.2|8519|134
1628138100000|2021-08-05 04:35:00|8520.7|8519.2|8520.8|8519.3|8521.1|8519.8|8520|8519.1|129
1628138400000|2021-08-05 04:40:00|8520.5|8519.6|8520.2|8519.3|8521.3|8520.2|8520.2|8519.1|77
1628138700000|2021-08-05 04:45:00|8520.3|8519.4|8520.3|8518.8|8520.4|8519.4|8519.8|8518.7|76
1628139000000|2021-08-05 04:50:00|8520.2|8518.7|8521.3|8519.8|8521.4|8520.2|8520|8518.7|139
1628139300000|2021-08-05 04:55:00|8521.4|8519.9|8521.4|8520.5|8521.9|8520.6|8521|8519.8|115
1628139600000|2021-08-05 05:00:00|8521.3|8520.4|8520.8|8519.3|8521.8|8520.4|8519.8|8518.5|217
1628139900000|2021-08-05 05:05:00|8520.9|8519.4|8520|8518.5|8520.9|8519.6|8519.5|8518.4|146
1628140200000|2021-08-05 05:10:00|8520.1|8518.6|8519.5|8518.6|8520.2|8519|8519.3|8518.1|131
1628140500000|2021-08-05 05:15:00|8519.3|8518.4|8519.8|8518.9|8520.7|8519.5|8519.1|8517.9|126
1628140800000|2021-08-05 05:20:00|8519.7|8518.8|8519.8|8518.9|8520|8519|8519.5|8518.3|113
1628141100000|2021-08-05 05:25:00|8519.7|8518.8|8520|8518.5|8520.4|8519.2|8519.5|8518.4|109
1628141400000|2021-08-05 05:30:00|8520.1|8518.6|8519.5|8518.6|8520.5|8519.3|8519.4|8518.1|123
1628141700000|2021-08-05 05:35:00|8519.4|8518.5|8519.2|8518.3|8519.9|8518.9|8518.7|8517.6|189
1628142000000|2021-08-05 05:40:00|8519.3|8518.4|8520.1|8519.2|8520.1|8519.2|8519|8517.8|163
1628142300000|2021-08-05 05:45:00|8520|8519.1|8520|8519.1|8521.3|8520.1|8519.9|8518.9|176
1628142600000|2021-08-05 05:50:00|8519.9|8519|8518.9|8518|8519.9|8519|8518.5|8517.3|161
1628142900000|2021-08-05 05:55:00|8519|8518.1|8519.4|8517.9|8519.8|8518.5|8518.5|8517.2|163
1628143200000|2021-08-05 06:00:00|8519.3|8517.8|8521.3|8519.8|8522|8520.8|8518.8|8517.6|356
1628143500000|2021-08-05 06:05:00|8521.4|8519.9|8522.9|8521.4|8523.6|8522.4|8521.3|8519.8|357
1628143800000|2021-08-05 06:10:00|8523|8522|8521.4|8519.9|8523.9|8522.7|8519.7|8518.5|333
1628144100000|2021-08-05 06:15:00|8521.5|8520|8522.1|8520.6|8522.9|8521.7|8520.8|8519.6|249
1628144400000|2021-08-05 06:20:00|8521.9|8521|8524.5|8523.6|8525|8523.8|8521.8|8520.9|240
1628144700000|2021-08-05 06:25:00|8524.4|8523.5|8525.5|8524|8526.5|8525.1|8524.4|8523.2|268
1628145000000|2021-08-05 06:30:00|8525.4|8523.9|8525.5|8524.6|8526.3|8525|8524.9|8523.5|233
1628145300000|2021-08-05 06:35:00|8525.6|8524.7|8527.4|8525.9|8527.9|8526.8|8525.3|8524|385
1628145600000|2021-08-05 06:40:00|8527.5|8526|8525.3|8523.8|8528.9|8527.7|8524.6|8523.4|491
1628145900000|2021-08-05 06:45:00|8525.4|8523.9|8521.4|8520.5|8525.9|8524.7|8520.8|8519.6|423
1628146200000|2021-08-05 06:50:00|8521.5|8520.6|8521|8520.1|8522.4|8521.5|8520.3|8519.2|355
1628146500000|2021-08-05 06:55:00|8521.1|8520.2|8517.8|8516.9|8521.1|8520.2|8517.2|8516.2|446
1628146800000|2021-08-05 07:00:00|8517.6|8516.7|8512.4|8511.5|8517.8|8516.7|8512.3|8511.4|601
1628147100000|2021-08-05 07:05:00|8512.5|8511.6|8512.5|8511.6|8514.7|8513.4|8510.9|8509.8|457
1628147400000|2021-08-05 07:10:00|8512.4|8511.5|8512.8|8511.9|8514.5|8513.4|8512|8511.1|375
1628147700000|2021-08-05 07:15:00|8512.9|8512|8511.7|8510.2|8514|8512.9|8509.7|8508.7|492
1628148000000|2021-08-05 07:20:00|8511.4|8510.5|8512.8|8511.9|8513.8|8512.7|8509.2|8508|564
1628148300000|2021-08-05 07:25:00|8512.7|8511.8|8511.2|8510.3|8512.7|8511.8|8510.1|8509.1|245
1628148600000|2021-08-05 07:30:00|8513|8512.1|8510.3|8509.4|8513.5|8512.4|8510.1|8509|488
1628148900000|2021-08-05 07:35:00|8510.2|8509.3|8510.9|8509.4|8512.3|8511.2|8509|8508.1|444
1628149200000|2021-08-05 07:40:00|8511.2|8509.7|8511.8|8510.9|8514|8512.8|8510.8|8509.6|379
1628149500000|2021-08-05 07:45:00|8511.9|8511|8513|8512.1|8515.1|8514.1|8511.7|8510.6|332
1628149800000|2021-08-05 07:50:00|8512.9|8512|8512.1|8511.2|8514.6|8513.7|8511.7|8510.6|389
1628150100000|2021-08-05 07:55:00|8512|8511.1|8510.2|8509.3|8512.2|8511.3|8509.5|8508.4|407
1628150400000|2021-08-05 08:00:00|8510.4|8509.5|8510.6|8509.7|8511.8|8510.5|8509.8|8508.6|387
1628150700000|2021-08-05 08:05:00|8510.7|8509.8|8511.7|8510.8|8512|8511|8509.8|8508.9|272
1628151000000|2021-08-05 08:10:00|8511.8|8510.9|8509.3|8508.4|8512|8510.9|8509.2|8508.3|287
1628151300000|2021-08-05 08:15:00|8509.2|8508.3|8506.1|8505.2|8509.2|8508.3|8506|8505.1|314
1628151600000|2021-08-05 08:20:00|8506.2|8505.3|8508.5|8507.6|8508.7|8507.8|8505.6|8504.7|380
1628151900000|2021-08-05 08:25:00|8508.6|8507.7|8510.9|8509.4|8511.3|8510.1|8507.6|8506.7|366
1628152200000|2021-08-05 08:30:00|8510.8|8509.3|8510.8|8509.9|8512.4|8511.1|8510.4|8509.3|380
1628152500000|2021-08-05 08:35:00|8510.7|8509.8|8508.9|8508|8511|8510.1|8508.8|8507.6|392
1628152800000|2021-08-05 08:40:00|8508.8|8507.9|8507.7|8506.8|8509.7|8508.5|8507.7|8506.6|259
1628153100000|2021-08-05 08:45:00|8507.8|8506.9|8507.1|8506.2|8508.9|8507.9|8506.8|8505.9|331
1628153400000|2021-08-05 08:50:00|8507.2|8506.3|8508.4|8507.5|8509.1|8508.2|8506.1|8505.2|309
1628153700000|2021-08-05 08:55:00|8508.5|8507.6|8507.2|8505.7|8508.6|8507.7|8505.6|8504.5|411
1628154000000|2021-08-05 09:00:00|8507.3|8505.8|8509.9|8509|8510.3|8509.4|8507.3|8505.8|372
1628154300000|2021-08-05 09:05:00|8509.8|8508.9|8505.7|8504.8|8510.1|8509|8505.5|8504.6|349
1628154600000|2021-08-05 09:10:00|8505.6|8504.7|8503.9|8502.4|8505.8|8504.9|8503.1|8501.8|269
1628154900000|2021-08-05 09:15:00|8503.8|8502.3|8503.2|8501.7|8505.3|8504.4|8502.8|8501.5|304
1628155200000|2021-08-05 09:20:00|8503.3|8501.8|8504.9|8504|8505.7|8504.3|8502.8|8501.6|470
1628155500000|2021-08-05 09:25:00|8505|8504.1|8510|8508.5|8510.1|8508.8|8504|8502.9|334
1628155800000|2021-08-05 09:30:00|8509.4|8508.1|8508.9|8507.4|8513.8|8512.6|8508.7|8507.4|447
1628156100000|2021-08-05 09:35:00|8508.6|8507.7|8506.2|8505.3|8509|8508.1|8505.8|8504.6|380
1628156400000|2021-08-05 09:40:00|8506.1|8505.2|8504.6|8503.1|8507|8506|8504.1|8503|299
1628156700000|2021-08-05 09:45:00|8504.3|8503.4|8503.4|8502.5|8505.9|8504.8|8502.6|8501.4|310
1628157000000|2021-08-05 09:50:00|8503.5|8502.6|8502|8500.5|8504.1|8502.9|8501.5|8500.3|480
1628157300000|2021-08-05 09:55:00|8502.1|8500.6|8502.1|8500.6|8503|8501.8|8500.7|8499.6|563
1628157600000|2021-08-05 10:00:00|8502.2|8500.7|8500.7|8499.8|8502.7|8501.4|8500.6|8499.5|433
1628157900000|2021-08-05 10:05:00|8500.6|8499.7|8503.4|8501.9|8503.5|8502.4|8500.4|8499.5|356
1628158200000|2021-08-05 10:10:00|8503.5|8502|8503|8502.1|8504.8|8503.7|8502.1|8501.2|309
1628158500000|2021-08-05 10:15:00|8502.9|8502|8504.3|8502.8|8505.1|8503.9|8502.8|8501.7|398
1628158800000|2021-08-05 10:20:00|8504.1|8503.2|8505.2|8504.3|8505.8|8504.9|8504.1|8502.9|374
1628159100000|2021-08-05 10:25:00|8505.1|8504.2|8504.1|8502.6|8506.3|8505.4|8502.3|8501.4|313
1628159400000|2021-08-05 10:30:00|8504|8502.5|8504.7|8503.8|8505.2|8504.3|8501.7|8500.8|291
1628159700000|2021-08-05 10:35:00|8504.8|8503.9|8505|8504.1|8505.9|8504.7|8503.7|8502.8|365
1628160000000|2021-08-05 10:40:00|8504.9|8504|8503.6|8502.7|8505.3|8504.2|8502.7|8501.8|404
1628160300000|2021-08-05 10:45:00|8504.1|8502.6|8505.5|8504.6|8506.7|8505.5|8503.1|8502|379
1628160600000|2021-08-05 10:50:00|8505.4|8504.5|8509.4|8507.9|8511.6|8510.3|8504.9|8503.7|450
1628160900000|2021-08-05 10:55:00|8509.3|8507.8|8513|8504.6|8515.7|8509.2|8507.5|8502.8|554
1628161200000|2021-08-05 11:00:00|8515.7|8505|8502.7|8501.2|8521.9|8518.9|8500.3|8498.8|1523
1628161500000|2021-08-05 11:05:00|8502.1|8500.6|8507.6|8506.1|8508|8506.5|8496.1|8494.6|1022
1628161800000|2021-08-05 11:10:00|8507.5|8506|8515.9|8515|8516.4|8515|8505.6|8504.1|657
1628162100000|2021-08-05 11:15:00|8515.7|8514.8|8518|8516.5|8519.1|8517.8|8514.8|8513.3|506
1628162400000|2021-08-05 11:20:00|8517.9|8516.4|8513.8|8512.9|8519.4|8518.1|8513.8|8512.5|607
1628162700000|2021-08-05 11:25:00|8513.7|8512.8|8514.5|8513|8515.8|8514.6|8512.3|8511|486
1628163000000|2021-08-05 11:30:00|8514.4|8512.9|8514.4|8512.9|8517.4|8516|8514.1|8512.9|455
1628163300000|2021-08-05 11:35:00|8514.5|8513|8512.9|8511.4|8515.5|8514.3|8510.3|8509.2|436
1628163600000|2021-08-05 11:40:00|8513|8511.5|8511.6|8510.1|8514.1|8513|8510.4|8509.2|439
1628163900000|2021-08-05 11:45:00|8511.2|8510.3|8511.4|8510.5|8512.4|8511.2|8509.6|8508.4|347
1628164200000|2021-08-05 11:50:00|8511.6|8510.1|8512.3|8511.4|8515.5|8514.3|8511.1|8509.8|407
1628164500000|2021-08-05 11:55:00|8512.2|8511.3|8514.4|8512.9|8514.6|8513.4|8510.6|8509.3|460
1628164800000|2021-08-05 12:00:00|8514.3|8512.8|8513.5|8512.6|8516.7|8515.3|8511.6|8510.1|519
1628165100000|2021-08-05 12:05:00|8513.8|8512.3|8511.5|8510.6|8513.8|8512.5|8511.5|8510.5|330
1628165400000|2021-08-05 12:10:00|8511.6|8510.7|8506.6|8505.1|8511.6|8510.7|8506.2|8505|437
1628165700000|2021-08-05 12:15:00|8506.3|8504.8|8503.6|8502.1|8508.1|8506.7|8500.5|8499.5|568
1628166000000|2021-08-05 12:20:00|8503.5|8502|8507.5|8506|8509.1|8507.7|8503.3|8501.8|558
1628166300000|2021-08-05 12:25:00|8507.7|8506.2|8508.4|8505.7|8509.3|8507.8|8505.6|8504.4|508
1628166600000|2021-08-05 12:30:00|8508.5|8505|8509.2|8507.7|8509.5|8508.3|8506.1|8504.6|594
1628166900000|2021-08-05 12:35:00|8509.3|8507.8|8510.1|8508.6|8511.2|8509.9|8507.9|8507|485
1628167200000|2021-08-05 12:40:00|8509.9|8509|8510.4|8508.9|8512.7|8511.3|8509|8507.8|589
1628167500000|2021-08-05 12:45:00|8510.3|8508.8|8509.9|8508.4|8512.1|8510.6|8509.3|8507.8|609
1628167800000|2021-08-05 12:50:00|8510.1|8508.6|8513.3|8512.4|8513.7|8512.5|8509.5|8508.3|478
1628168100000|2021-08-05 12:55:00|8513.2|8512.3|8512|8510.5|8514.6|8513.6|8508.2|8506.7|590
1628168400000|2021-08-05 13:00:00|8512.5|8511|8513.5|8512.6|8513.9|8513|8509.6|8508.5|572
1628168700000|2021-08-05 13:05:00|8513.6|8512.7|8515|8514.1|8515.6|8514.6|8513.2|8512|430
1628169000000|2021-08-05 13:10:00|8515.1|8514.2|8511.6|8510.1|8516.2|8515|8511.4|8510.1|385
1628169300000|2021-08-05 13:15:00|8511.3|8510.4|8511|8510.1|8512.5|8511.6|8510.3|8509.1|420
1628169600000|2021-08-05 13:20:00|8510.9|8510|8511.2|8509.7|8513.5|8512.4|8510.4|8509.5|376
1628169900000|2021-08-05 13:25:00|8510.8|8509.9|8509|8507.5|8512.3|8511.1|8508.5|8507.4|501
1628170200000|2021-08-05 13:30:00|8508.5|8507.6|8509.1|8508.2|8510.2|8509|8507.9|8506.7|660
1628170500000|2021-08-05 13:35:00|8509|8508.1|8511|8510.1|8511.1|8510.2|8507.1|8506.1|543
1628170800000|2021-08-05 13:40:00|8510.9|8510|8514.7|8513.8|8515.3|8514.4|8510.2|8509.3|682
1628171100000|2021-08-05 13:45:00|8514.6|8513.7|8513.4|8512.5|8515.4|8514.5|8511.6|8510.7|624
1628171400000|2021-08-05 13:50:00|8513.5|8512.6|8512.3|8511.4|8514.4|8513.5|8511.2|8510.3|556
1628171700000|2021-08-05 13:55:00|8512.4|8511.5|8510.6|8509.1|8513|8511.7|8508.2|8507|617
1628172000000|2021-08-05 14:00:00|8510.5|8509|8508|8507.1|8511.2|8509.9|8507.5|8506.6|630
1628172300000|2021-08-05 14:05:00|8507.9|8507|8502.8|8501.3|8507.9|8507|8502.6|8501.3|694
1628172600000|2021-08-05 14:10:00|8502.9|8501.4|8500.7|8499.8|8504.5|8503.5|8498.9|8497.8|786
1628172900000|2021-08-05 14:15:00|8500.9|8499.4|8496.2|8495.3|8500.9|8499.7|8496.1|8495.2|664
1628173200000|2021-08-05 14:20:00|8496.1|8495.2|8497.1|8496.2|8498.3|8497.4|8494.7|8493.8|553
1628173500000|2021-08-05 14:25:00|8497.2|8496.3|8495.2|8494.3|8497.3|8496.4|8494.6|8493.4|464
1628173800000|2021-08-05 14:30:00|8495.3|8494.4|8499|8498.1|8501.4|8500.3|8495.1|8494.2|671
1628174100000|2021-08-05 14:35:00|8498.9|8498|8497.6|8496.7|8500.5|8499.4|8497.6|8496.7|402
1628174400000|2021-08-05 14:40:00|8498.1|8497.2|8498.2|8497.3|8500.8|8499.3|8495.8|8494.8|559
1628174700000|2021-08-05 14:45:00|8498.1|8497.2|8496.7|8495.8|8498.3|8497.3|8495.5|8494.4|526
1628175000000|2021-08-05 14:50:00|8496.6|8495.7|8493.3|8492.4|8498.1|8497|8493.1|8492.2|574
1628175300000|2021-08-05 14:55:00|8493.2|8492.3|8497.9|8497|8498.8|8497.9|8491.2|8490.3|720
1628175600000|2021-08-05 15:00:00|8497.8|8496.9|8496.1|8495.2|8498.2|8497.3|8494.5|8493.6|563
1628175900000|2021-08-05 15:05:00|8496|8495.1|8500|8499.1|8501.3|8500.4|8495.4|8494.2|422
1628176200000|2021-08-05 15:10:00|8499.9|8499|8499|8498.1|8500|8499.1|8498.5|8497.3|343
1628176500000|2021-08-05 15:15:00|8498.9|8498|8497.8|8496.9|8499.8|8498.9|8497.7|8496.5|384
1628176800000|2021-08-05 15:20:00|8498|8496.5|8498.5|8497.6|8499.6|8498.7|8497.3|8496.3|314
1628177100000|2021-08-05 15:25:00|8498.4|8497.5|8500.4|8499.5|8500.6|8499.6|8497.1|8496.1|451
1628177400000|2021-08-05 15:30:00|8500.3|8499.4|8500.8|8499.9|8503.3|8502.3|8499.5|8498.3|432
1628177700000|2021-08-05 15:35:00|8500.7|8499.8|8501.5|8500.6|8502.5|8501.6|8499.2|8498.2|287
1628178000000|2021-08-05 15:40:00|8501.4|8500.5|8500.9|8499.4|8502.8|8501.6|8500.6|8499.4|295
1628178300000|2021-08-05 15:45:00|8500.8|8499.3|8501.8|8500.9|8502.3|8501.4|8500.7|8499.2|322
1628178600000|2021-08-05 15:50:00|8502|8501.1|8503.5|8502.6|8504.1|8503.2|8501.1|8500|354
1628178900000|2021-08-05 15:55:00|8503.4|8502.5|8499.2|8498.3|8503.8|8502.7|8499.2|8498|326
1628179200000|2021-08-05 16:00:00|8499.1|8498.2|8500.6|8499.7|8501.1|8500|8499.1|8498.2|258
1628179500000|2021-08-05 16:05:00|8500.5|8499.6|8499.6|8498.7|8500.6|8499.7|8499.5|8498.6|273
1628179800000|2021-08-05 16:10:00|8499.7|8498.8|8501.2|8500.3|8501.6|8500.6|8499.6|8498.7|281
1628180100000|2021-08-05 16:15:00|8501.1|8500.2|8500.9|8500|8501.8|8500.7|8500|8499.1|215
1628180400000|2021-08-05 16:20:00|8500.8|8499.9|8500.8|8499.9|8501.7|8500.5|8500.2|8499.3|289
1628180700000|2021-08-05 16:25:00|8500.9|8500|8501.9|8501|8502|8501.1|8500.6|8499.7|186
1628181000000|2021-08-05 16:30:00|8501.8|8500.9|8498.5|8497.6|8501.9|8501|8498.4|8497.5|210
1628181300000|2021-08-05 16:35:00|8498.6|8497.7|8498.6|8497.7|8500.1|8499.2|8498.1|8497.1|293
1628181600000|2021-08-05 16:40:00|8498.7|8497.8|8500|8499.1|8500.6|8499.7|8498.3|8497.2|249
1628181900000|2021-08-05 16:45:00|8500.1|8499.2|8500.5|8499.6|8501|8500.1|8498.9|8497.8|252
1628182200000|2021-08-05 16:50:00|8500.4|8499.5|8498.4|8497.5|8500.5|8499.6|8498.3|8497.4|199
1628182500000|2021-08-05 16:55:00|8498.3|8497.4|8498.6|8497.7|8499.1|8498|8497.3|8496.3|211
1628182800000|2021-08-05 17:00:00|8498.4|8497.5|8498.9|8498|8499.5|8498.6|8498.3|8497.1|232
1628183100000|2021-08-05 17:05:00|8499|8498.1|8497|8496.1|8499|8498.1|8496.9|8496|164
1628183400000|2021-08-05 17:10:00|8497.1|8496.2|8497.6|8496.7|8498|8496.9|8496.1|8495.2|265
1628183700000|2021-08-05 17:15:00|8497.7|8496.8|8495.5|8494.6|8498.1|8496.8|8495.3|8494.3|260
1628184000000|2021-08-05 17:20:00|8495.6|8494.7|8493.4|8492.5|8495.9|8494.9|8493.3|8492.4|248
1628184300000|2021-08-05 17:25:00|8493.6|8492.1|8493.6|8492.7|8494.6|8493.4|8493|8491.9|152
1628184600000|2021-08-05 17:30:00|8493.5|8492.6|8494.4|8493.5|8494.4|8493.5|8493.3|8492.2|138
1628184900000|2021-08-05 17:35:00|8494.3|8493.4|8494.5|8493.6|8495.1|8494|8493.8|8492.9|204
1628185200000|2021-08-05 17:40:00|8494.6|8493.7|8494|8493.1|8494.8|8493.7|8493.8|8492.7|136
1628185500000|2021-08-05 17:45:00|8493.9|8493|8493.3|8492.4|8494|8493.1|8492.7|8491.8|160
1628185800000|2021-08-05 17:50:00|8493.4|8492.5|8493.1|8492.2|8493.9|8492.7|8493|8492.1|140
1628186100000|2021-08-05 17:55:00|8493.2|8492.3|8493.3|8492.4|8493.7|8492.6|8492.5|8491.6|201
1628186400000|2021-08-05 18:00:00|8493.4|8492.5|8493.3|8492.4|8494.8|8493.7|8492.4|8491.5|192
1628186700000|2021-08-05 18:05:00|8493.2|8492.3|8494.5|8493.6|8494.5|8493.6|8493.1|8492|145
1628187000000|2021-08-05 18:10:00|8494.4|8493.5|8495.1|8494.2|8495.6|8494.6|8494.1|8493.2|202
1628187300000|2021-08-05 18:15:00|8495.2|8494.3|8496.4|8495.5|8496.7|8495.7|8494.8|8493.9|172
1628187600000|2021-08-05 18:20:00|8496.5|8495.6|8495.9|8495|8497.4|8496.5|8495.6|8494.7|224
1628187900000|2021-08-05 18:25:00|8495.8|8494.9|8495.5|8494.6|8495.8|8494.9|8494.8|8493.9|178
1628188200000|2021-08-05 18:30:00|8495.4|8494.5|8497.1|8496.2|8497.3|8496.4|8495.3|8494.4|211
1628188500000|2021-08-05 18:35:00|8497|8496.1|8497.1|8496.2|8497.6|8496.7|8496.7|8495.8|146
1628188800000|2021-08-05 18:40:00|8497|8496.1|8496.4|8495.5|8497|8496.1|8495.5|8494.6|178
1628189100000|2021-08-05 18:45:00|8496.5|8495.6|8496.3|8495.4|8496.9|8496|8495.8|8494.9|171
1628189400000|2021-08-05 18:50:00|8496.2|8495.3|8496.7|8495.8|8497.7|8496.8|8495.9|8495|174
1628189700000|2021-08-05 18:55:00|8496.8|8495.9|8496|8494.5|8497.7|8496.8|8495.2|8494.3|350
1628190000000|2021-08-05 19:00:00|8496.1|8494.6|8495.7|8494.8|8496.4|8495.3|8495.2|8494|249
1628190300000|2021-08-05 19:05:00|8495.8|8494.9|8495|8494.1|8496|8495.1|8494.9|8493.7|165
1628190600000|2021-08-05 19:10:00|8495.4|8494.5|8495.8|8494.9|8495.9|8495|8494.9|8494|153
1628190900000|2021-08-05 19:15:00|8495.7|8494.8|8496.6|8495.7|8496.8|8495.9|8495|8494.1|249
1628191200000|2021-08-05 19:20:00|8496.7|8495.8|8496.3|8495.4|8497|8495.9|8496|8495|206
1628191500000|2021-08-05 19:25:00|8496.4|8495.5|8497|8496.1|8497.2|8496.2|8496.2|8495.3|177
1628191800000|2021-08-05 19:30:00|8496.9|8496|8496.9|8496|8497.2|8496.3|8496.2|8495.3|207
1628192100000|2021-08-05 19:35:00|8497|8496.1|8495.8|8494.9|8497.2|8496.1|8495.8|8494.6|254
1628192400000|2021-08-05 19:40:00|8495.9|8495|8496.2|8495.3|8496.8|8495.7|8495.8|8494.8|176
1628192700000|2021-08-05 19:45:00|8496.1|8495.2|8495.4|8494.5|8496.4|8495.2|8495.2|8494.1|449
1628193000000|2021-08-05 19:50:00|8495.5|8494.6|8496.2|8495.3|8497.4|8496|8495.3|8494.1|538
1628193300000|2021-08-05 19:55:00|8496.1|8495.2|8496.6|8495.1|8496.8|8495.6|8495.1|8493.8|443
1628193600000|2021-08-05 20:00:00|8496.7|8495.2|8496.5|8495.6|8498.1|8497|8495.9|8494.7|232
1628193900000|2021-08-05 20:05:00|8496.6|8495.7|8497.4|8495.9|8498|8496.5|8496.2|8495|180
1628194200000|2021-08-05 20:10:00|8497.1|8496.2|8497.1|8496.2|8497.9|8496.7|8496.6|8495.7|143
1628194500000|2021-08-05 20:15:00|8497|8496.1|8497.2|8495.7|8497.4|8496.2|8496.6|8495.5|141
1628194800000|2021-08-05 20:20:00|8497.3|8495.8|8497|8496.1|8497.3|8496.4|8496.6|8495.4|181
1628195100000|2021-08-05 20:25:00|8496.9|8496|8497|8496.1|8497.5|8496.6|8496.7|8495.7|181
1628195400000|2021-08-05 20:30:00|8496.9|8496|8496.7|8495.2|8496.9|8496|8496|8494.7|109
1628195700000|2021-08-05 20:35:00|8496.8|8495.3|8496.5|8495|8497.3|8496.2|8495.7|8494.7|268
1628196000000|2021-08-05 20:40:00|8496.4|8494.9|8496.9|8495.4|8497.1|8495.6|8496|8494.7|182
1628196300000|2021-08-05 20:45:00|8497|8495.5|8495.3|8494.4|8497|8495.5|8495.3|8494.2|166
1628196600000|2021-08-05 20:50:00|8495.6|8494.1|8495.3|8493.8|8496.5|8495|8494.9|8493.4|382
1628196900000|2021-08-05 20:55:00|8495.2|8493.7|8499.1|8491.6|8499.5|8495.2|8495.2|8489.2|770
1628197200000|2021-08-05 21:00:00|8499.2|8491|8501.2|8490.2|8501.2|8492.2|8499.2|8488.9|50
1628197500000|2021-08-05 21:05:00|8501|8490|8499.9|8490|8502.9|8492.2|8497.7|8486.7|135
1628197800000|2021-08-05 21:10:00|8499.8|8490.1|8499.9|8490.4|8501.4|8491.6|8497.7|8488.1|189
1628198100000|2021-08-05 21:15:00|8499.8|8490.6|8499.3|8490.5|8500.8|8491.6|8498.5|8489.8|139
1628198400000|2021-08-05 21:20:00|8499|8490.4|8499.5|8490.2|8500.8|8491.6|8497.6|8488.3|153
1628198700000|2021-08-05 21:25:00|8498.1|8489.4|8498.4|8491.1|8499.6|8492.2|8496.1|8489.4|134
1628199000000|2021-08-05 21:30:00|8497.3|8491.4|8499.6|8492.7|8502|8493.2|8497.2|8489.7|343
1628199300000|2021-08-05 21:35:00|8499.8|8492.8|8498.3|8492.6|8501|8493.2|8497.8|8491.8|153
1628199600000|2021-08-05 21:40:00|8498.2|8492.1|8498.2|8492.7|8500|8493.2|8497.8|8491.9|130
1628199900000|2021-08-05 21:45:00|8498.9|8492.9|8500.2|8492.7|8502.5|8493.5|8497.1|8487.7|267
1628200200000|2021-08-05 21:50:00|8500.1|8492.9|8500.1|8491.2|8503.5|8494.3|8498.2|8489.5|667
1628200500000|2021-08-05 21:55:00|8499.9|8491.3|8500.3|8491.4|8502.7|8492.5|8498.4|8490.4|591
1628200800000|2021-08-05 22:00:00|8500.5|8491.3|8496.3|8493.3|8500.5|8494.5|8495.7|8489.8|382
1628201100000|2021-08-05 22:05:00|8496.2|8493.9|8495.2|8493.7|8496.5|8494.6|8494.6|8493.1|165
1628201400000|2021-08-05 22:10:00|8495|8493.5|8494.6|8493.1|8495.4|8493.8|8494.4|8492|175
1628201700000|2021-08-05 22:15:00|8494.5|8493|8494.5|8493|8495.6|8494.1|8494.3|8492.1|124
1628202000000|2021-08-05 22:20:00|8494.6|8493.1|8495.9|8494.4|8496.1|8494.6|8494.1|8492.6|128
1628202300000|2021-08-05 22:25:00|8496|8494.5|8496.1|8494.6|8496.6|8495|8495.7|8493.9|123
1628202600000|2021-08-05 22:30:00|8496.2|8494.7|8496.3|8494.8|8496.8|8495.3|8495.8|8493.9|170
1628202900000|2021-08-05 22:35:00|8496.4|8494.9|8495.6|8494.1|8496.4|8494.9|8495.3|8493.8|129
1628203200000|2021-08-05 22:40:00|8495.5|8494|8495.7|8494.2|8496.3|8494.3|8495.3|8493.8|119
1628203500000|2021-08-05 22:45:00|8495.6|8494.1|8495.5|8494|8496.1|8494.6|8495.4|8493.9|70
1628203800000|2021-08-05 22:50:00|8495.7|8494.2|8495.7|8494.2|8495.8|8494.3|8495.3|8493.8|94
1628204100000|2021-08-05 22:55:00|8495.8|8494.3|8495.4|8493.9|8495.8|8494.3|8495.1|8493.7|85
1628204400000|2021-08-05 23:00:00|8495.5|8494|8495.1|8493.6|8495.5|8494|8494.4|8493.1|76
1628204700000|2021-08-05 23:05:00|8495|8493.5|8494.7|8493.8|8495.2|8493.9|8494.6|8493.4|29
1628205000000|2021-08-05 23:10:00|8495.1|8493.6|8495.3|8493.8|8495.6|8494.1|8495.1|8493.6|60
1628205300000|2021-08-05 23:15:00|8495.4|8493.9|8495.4|8493.9|8495.7|8494.3|8495.1|8493.7|78
1628205600000|2021-08-05 23:20:00|8495.5|8494|8495.4|8493.9|8495.7|8494.4|8495|8493.8|104
1628205900000|2021-08-05 23:25:00|8495.5|8494|8495.6|8494.1|8495.8|8494.5|8495.1|8493.7|77
1628206200000|2021-08-05 23:30:00|8495.5|8494|8495.4|8493.9|8495.8|8494.5|8495|8493.8|120
1628206500000|2021-08-05 23:35:00|8495.5|8494|8495.2|8494.3|8495.7|8494.5|8495|8493.8|100
1628206800000|2021-08-05 23:40:00|8495.3|8494.4|8495|8494.1|8495.7|8494.4|8494.9|8493.7|69
1628207100000|2021-08-05 23:45:00|8495.3|8493.8|8495.4|8493.9|8495.6|8494.3|8494.9|8493.7|67
1628207400000|2021-08-05 23:50:00|8495.5|8494|8495.9|8494.4|8495.9|8494.6|8495.1|8493.8|126
1628207700000|2021-08-05 23:55:00|8495.8|8494.9|8497.2|8495.7|8497.6|8496.1|8495.8|8494.5|142
1628208000000|2021-08-06 00:00:00|8497.1|8495.6|8496.5|8495|8497.3|8495.8|8495.9|8494.4|157
1628208300000|2021-08-06 00:05:00|8496.4|8494.9|8496.3|8494.8|8496.8|8495.3|8495.7|8494.2|144
1628208600000|2021-08-06 00:10:00|8496.2|8494.7|8496.5|8495|8496.9|8495.4|8495.7|8494.4|128
1628208900000|2021-08-06 00:15:00|8496.6|8495.1|8496.1|8494.6|8496.7|8495.4|8495.8|8494.5|104
1628209200000|2021-08-06 00:20:00|8496|8494.5|8496.4|8494.9|8496.7|8495.3|8495.4|8494.1|112
1628209500000|2021-08-06 00:25:00|8496.5|8495|8495.7|8494.2|8496.5|8495.2|8495.5|8494|142
1628209800000|2021-08-06 00:30:00|8495.6|8494.1|8495.3|8493.8|8495.9|8494.6|8494.8|8493.6|151
1628210100000|2021-08-06 00:35:00|8495|8494.1|8494.5|8493.6|8495.5|8494.4|8494.5|8493.4|100
1628210400000|2021-08-06 00:40:00|8495|8493.5|8495.6|8494.7|8496.1|8494.9|8494.4|8493.4|137
1628210700000|2021-08-06 00:45:00|8495.7|8494.8|8494.8|8493.9|8495.8|8494.8|8494.6|8493.5|92
1628211000000|2021-08-06 00:50:00|8494.9|8494|8496.7|8495.2|8496.7|8495.6|8494.8|8493.6|167
1628211300000|2021-08-06 00:55:00|8497.1|8495.6|8497|8495.5|8497.6|8496.4|8496.3|8495.3|122
1628211600000|2021-08-06 01:00:00|8496.6|8495.1|8496.4|8495.5|8497.4|8496.3|8496|8494.8|241
1628211900000|2021-08-06 01:05:00|8496.5|8495.6|8497.7|8496.8|8498.1|8497|8496.1|8495|216
1628212200000|2021-08-06 01:10:00|8497.6|8496.7|8497|8496.1|8498.1|8496.9|8496.9|8495.8|154
1628212500000|2021-08-06 01:15:00|8497.4|8495.9|8496.7|8495.8|8497.4|8496.3|8496.4|8495.1|151
1628212800000|2021-08-06 01:20:00|8496.6|8495.7|8496.8|8495.9|8497.1|8495.9|8496.4|8495.2|110
1628213100000|2021-08-06 01:25:00|8496.7|8495.8|8496.8|8495.9|8497.2|8496.1|8496.3|8495.2|112
1628213400000|2021-08-06 01:30:00|8496.7|8495.8|8497.4|8496.5|8497.6|8496.6|8496.7|8495.5|106
1628213700000|2021-08-06 01:35:00|8497.3|8496.4|8497.4|8496.5|8497.6|8496.5|8497|8495.9|138
1628214000000|2021-08-06 01:40:00|8497.3|8496.4|8497.1|8496.2|8497.5|8496.6|8497|8495.9|67
1628214300000|2021-08-06 01:45:00|8497.2|8496.3|8497.5|8496.6|8497.8|8496.9|8496.9|8495.9|127
1628214600000|2021-08-06 01:50:00|8497.4|8496.5|8497|8495.5|8497.8|8496.8|8496.8|8495.3|152
1628214900000|2021-08-06 01:55:00|8496.9|8495.4|8497.3|8495.8|8497.3|8496.1|8495.8|8494.5|221
1628215200000|2021-08-06 02:00:00|8497.2|8495.7|8497.4|8495.9|8497.5|8496.5|8496.8|8495.5|122
1628215500000|2021-08-06 02:05:00|8497.3|8495.8|8496.7|8495.8|8497.5|8496.1|8496.3|8495|164
1628215800000|2021-08-06 02:10:00|8496.8|8495.9|8495.9|8495|8497.3|8496.1|8495.8|8494.7|90
1628216100000|2021-08-06 02:15:00|8496|8495.1|8496.2|8494.7|8496.6|8495.4|8495.6|8494.6|121
1628216400000|2021-08-06 02:20:00|8496.3|8494.8|8496.5|8495|8496.6|8495.4|8495.5|8494.3|164
1628216700000|2021-08-06 02:25:00|8496.6|8495.1|8496.1|8494.6|8496.9|8495.8|8496|8494.5|125
1628217000000|2021-08-06 02:30:00|8496|8494.5|8495.7|8494.8|8496.5|8495.3|8495.6|8494.4|168
1628217300000|2021-08-06 02:35:00|8496|8494.5|8494.9|8493.4|8496.1|8494.6|8494.4|8493|170
1628217600000|2021-08-06 02:40:00|8494.8|8493.3|8493.9|8493|8495|8493.9|8493.6|8492.5|236
1628217900000|2021-08-06 02:45:00|8493.8|8492.9|8493.5|8492|8494.5|8493.2|8492.9|8491.7|228
1628218200000|2021-08-06 02:50:00|8493.6|8492.1|8492.9|8491.4|8493.7|8492.5|8492.7|8491.4|236
1628218500000|2021-08-06 02:55:00|8492.8|8491.3|8493.3|8491.8|8493.4|8492.3|8492.5|8491.2|187
1628218800000|2021-08-06 03:00:00|8493.4|8491.9|8492.8|8491.9|8494.2|8493|8492.7|8491.5|147
1628219100000|2021-08-06 03:05:00|8492.9|8492|8492.2|8490.7|8493.1|8492|8491.7|8490.6|191
1628219400000|2021-08-06 03:10:00|8491.9|8491|8492.5|8491|8493.3|8491.8|8491.9|8490.7|120
1628219700000|2021-08-06 03:15:00|8492.4|8490.9|8491.9|8491|8492.9|8491.7|8491.8|8490.6|85
1628220000000|2021-08-06 03:20:00|8492|8491.1|8492.6|8491.7|8492.9|8491.7|8491.8|8490.7|106
1628220300000|2021-08-06 03:25:00|8492.7|8491.8|8492.7|8491.8|8493.2|8492.1|8492.5|8491.4|144
1628220600000|2021-08-06 03:30:00|8492.6|8491.7|8493.5|8492.6|8493.9|8492.9|8492.5|8491.3|144
1628220900000|2021-08-06 03:35:00|8493.4|8492.5|8494|8492.5|8494|8492.8|8493|8491.9|131
1628221200000|2021-08-06 03:40:00|8493.9|8492.4|8493.9|8492.4|8494.1|8493|8493.5|8492.3|102
1628221500000|2021-08-06 03:45:00|8494|8492.5|8493.7|8492.2|8494|8492.7|8493.3|8492.1|81
1628221800000|2021-08-06 03:50:00|8493.4|8492.5|8493.7|8492.8|8494|8492.8|8493.4|8492.2|77
1628222100000|2021-08-06 03:55:00|8494|8492.5|8493.2|8492.3|8494.3|8493|8493.1|8491.9|96
1628222400000|2021-08-06 04:00:00|8493.7|8492.2|8493.9|8492.4|8494.6|8493.4|8492.8|8491.7|155
1628222700000|2021-08-06 04:05:00|8494|8492.5|8494.1|8492.6|8494.3|8493.1|8493.5|8492.3|132
1628223000000|2021-08-06 04:10:00|8494|8492.5|8493.6|8492.1|8494|8492.7|8492.7|8491.3|178
1628223300000|2021-08-06 04:15:00|8493.7|8492.2|8493.3|8492.4|8493.7|8492.4|8492.7|8491.6|96
1628223600000|2021-08-06 04:20:00|8493.2|8492.3|8493.4|8492.5|8493.8|8492.7|8493.2|8492.1|45
1628223900000|2021-08-06 04:25:00|8493.3|8492.4|8493.5|8492.6|8493.8|8492.7|8493.2|8492|73
1628224200000|2021-08-06 04:30:00|8493.6|8492.7|8493.3|8492.4|8494|8492.8|8493|8491.9|71
1628224500000|2021-08-06 04:35:00|8493.4|8492.5|8493.2|8491.7|8493.7|8492.6|8492.9|8491.7|69
1628224800000|2021-08-06 04:40:00|8493.1|8491.6|8493.1|8492.2|8493.6|8492.4|8492.5|8491.3|100
1628225100000|2021-08-06 04:45:00|8493.2|8492.3|8493.6|8492.7|8493.8|8492.9|8493|8492|63
1628225400000|2021-08-06 04:50:00|8493.7|8492.8|8494.4|8493.5|8494.8|8493.6|8493.6|8492.5|112
1628225700000|2021-08-06 04:55:00|8494.3|8493.4|8495.2|8494.3|8495.8|8494.7|8494.3|8493.1|143
1628226000000|2021-08-06 05:00:00|8495.1|8494.2|8495|8494.1|8496|8494.9|8494.9|8493.7|144
1628226300000|2021-08-06 05:05:00|8495.1|8494.2|8495.3|8493.8|8495.8|8494.6|8494.8|8493.7|114
1628226600000|2021-08-06 05:10:00|8495.2|8493.7|8494.6|8493.7|8495.3|8494.1|8494.6|8493.5|92
1628226900000|2021-08-06 05:15:00|8494.7|8493.8|8495|8494.1|8495.4|8494.2|8494.4|8493.2|101
1628227200000|2021-08-06 05:20:00|8495.1|8494.2|8495.2|8494.3|8495.6|8494.4|8494.9|8493.7|132
1628227500000|2021-08-06 05:25:00|8495.1|8494.2|8496|8494.5|8496|8494.8|8495|8493.8|124
1628227800000|2021-08-06 05:30:00|8495.9|8494.4|8495.7|8494.8|8496.5|8495.3|8495.5|8494.3|138
1628228100000|2021-08-06 05:35:00|8495.8|8494.9|8496.5|8495.6|8497|8495.8|8495.6|8494.5|172
1628228400000|2021-08-06 05:40:00|8496.6|8495.7|8496.5|8495.6|8496.8|8495.8|8496.2|8495|127
1628228700000|2021-08-06 05:45:00|8496.6|8495.7|8496|8495.1|8496.8|8495.7|8496|8494.9|91
1628229000000|2021-08-06 05:50:00|8495.9|8495|8496.4|8494.9|8497.3|8496.4|8495.9|8494.8|146
1628229300000|2021-08-06 05:55:00|8496.3|8494.8|8494.9|8493.4|8496.3|8495.1|8494.4|8493.3|135
1628229600000|2021-08-06 06:00:00|8495|8493.5|8495.1|8494.2|8495.9|8494.4|8494.1|8493|269
1628229900000|2021-08-06 06:05:00|8495|8494.1|8495.3|8494.4|8496.2|8495|8495|8494|203
1628230200000|2021-08-06 06:10:00|8495.4|8494.5|8495.8|8494.3|8496.6|8495.3|8495.1|8493.9|216
1628230500000|2021-08-06 06:15:00|8495.9|8494.4|8495.1|8493.6|8495.9|8494.8|8494.9|8493.6|149
1628230800000|2021-08-06 06:20:00|8494.8|8493.9|8495.6|8494.7|8496|8494.8|8494.1|8492.9|248
1628231100000|2021-08-06 06:25:00|8495.7|8494.8|8496.3|8494.8|8496.7|8495.4|8494.5|8493.3|237
1628231400000|2021-08-06 06:30:00|8495.8|8494.9|8496.6|8495.1|8496.8|8495.6|8495|8493.9|227
1628231700000|2021-08-06 06:35:00|8496.7|8495.2|8496|8495.1|8496.9|8495.6|8495.9|8494.7|123
1628232000000|2021-08-06 06:40:00|8496.1|8495.2|8498.1|8496.6|8498.2|8496.7|8496.1|8494.9|196
1628232300000|2021-08-06 06:45:00|8497.5|8496.4|8497.2|8495.7|8498.5|8497.4|8496.8|8495.6|237
1628232600000|2021-08-06 06:50:00|8497.3|8495.8|8495|8494.1|8497.3|8496.1|8493.7|8492.8|223
1628232900000|2021-08-06 06:55:00|8495.1|8494.2|8492.5|8491.6|8495.5|8494.4|8492.2|8491|245
1628233200000|2021-08-06 07:00:00|8492.4|8491.5|8494.5|8493.6|8495.1|8494.2|8491.1|8490|542
1628233500000|2021-08-06 07:05:00|8494.4|8493.5|8498.9|8498|8499.3|8498|8494.1|8493|456
1628233800000|2021-08-06 07:10:00|8499|8498.1|8497.4|8495.9|8499.9|8498.8|8495.9|8494.6|318
1628234100000|2021-08-06 07:15:00|8497.3|8495.8|8494.9|8494|8497.9|8496.6|8493.8|8492.5|442
1628234400000|2021-08-06 07:20:00|8495|8494.1|8493.4|8492.5|8495.4|8494.5|8493|8492|280
1628234700000|2021-08-06 07:25:00|8493.5|8492.6|8490.9|8489.4|8493.9|8492.9|8490.4|8489.2|492
1628235000000|2021-08-06 07:30:00|8490.6|8489.7|8492.4|8491.5|8493|8491.9|8490.5|8489.4|282
1628235300000|2021-08-06 07:35:00|8492.5|8491.6|8494.4|8493.5|8494.9|8493.7|8492.5|8491.3|236
1628235600000|2021-08-06 07:40:00|8494.3|8493.4|8493.7|8492.2|8495|8493.8|8492.7|8491.6|243
1628235900000|2021-08-06 07:45:00|8493.6|8492.1|8493.2|8492.3|8494.9|8493.7|8492.8|8491.6|384
1628236200000|2021-08-06 07:50:00|8493.1|8492.2|8491.5|8490.6|8494.4|8493.3|8490.9|8489.7|332
1628236500000|2021-08-06 07:55:00|8491.4|8490.5|8494.4|8492.9|8496.5|8495.2|8491.4|8490.5|514
1628236800000|2021-08-06 08:00:00|8494.2|8492.7|8495.7|8494.2|8497.1|8495.8|8494.2|8492.7|541
1628237100000|2021-08-06 08:05:00|8495.4|8494.5|8493.9|8493|8496.1|8494.8|8493.6|8492.3|316
1628237400000|2021-08-06 08:10:00|8494|8493.1|8492.2|8490.7|8494.9|8493.9|8491.4|8490.5|232
1628237700000|2021-08-06 08:15:00|8492.3|8490.8|8491.7|8490.2|8492.6|8491.7|8491.3|8490.1|247
1628238000000|2021-08-06 08:20:00|8491.6|8490.1|8491.4|8489.9|8493.1|8491.8|8491|8489.8|280
1628238300000|2021-08-06 08:25:00|8491.3|8490.4|8488.7|8487.2|8491.6|8490.4|8487.8|8486.7|333
1628238600000|2021-08-06 08:30:00|8488.3|8487.4|8488.2|8486.7|8488.9|8487.7|8487.1|8485.8|355
1628238900000|2021-08-06 08:35:00|8488.1|8486.6|8482.9|8482|8488.2|8486.7|8482.9|8481.8|380
1628239200000|2021-08-06 08:40:00|8483|8482.1|8483.2|8481.7|8483.8|8482.5|8481.5|8480.1|446
1628239500000|2021-08-06 08:45:00|8483.3|8481.8|8485.3|8484.4|8485.9|8484.9|8482.9|8481.5|368
1628239800000|2021-08-06 08:50:00|8485.4|8484.5|8485.3|8484.4|8486.8|8485.7|8485.3|8484|246
1628240100000|2021-08-06 08:55:00|8485.2|8484.3|8487|8485.5|8487.3|8486.2|8484|8482.8|320
1628240400000|2021-08-06 09:00:00|8486.9|8485.4|8483|8482.1|8486.9|8485.7|8482.9|8481.7|290
1628240700000|2021-08-06 09:05:00|8483.1|8482.2|8483.6|8482.7|8484.3|8483.1|8483|8481.9|196
1628241000000|2021-08-06 09:10:00|8483.5|8482.6|8481.7|8480.2|8484.4|8483.3|8480.4|8479.2|303
1628241300000|2021-08-06 09:15:00|8481.8|8480.3|8482.6|8481.7|8482.9|8482|8479.5|8478.4|245
1628241600000|2021-08-06 09:20:00|8482.5|8481.6|8482.4|8481.5|8483.8|8482.6|8481.6|8480.5|299
1628241900000|2021-08-06 09:25:00|8482.7|8481.2|8485.8|8484.3|8485.8|8484.9|8482.4|8481.1|291
1628242200000|2021-08-06 09:30:00|8485.7|8484.2|8486.4|8485.5|8487.5|8486.5|8485.5|8484.2|331
1628242500000|2021-08-06 09:35:00|8486.5|8485.6|8486.3|8485.4|8488.1|8487.1|8486.2|8485.1|273
1628242800000|2021-08-06 09:40:00|8486.2|8485.3|8485.9|8485|8486.8|8485.6|8485.7|8484.5|184
1628243100000|2021-08-06 09:45:00|8485.8|8484.9|8486.4|8485.5|8488.6|8487.7|8485.7|8484.8|338
1628243400000|2021-08-06 09:50:00|8486.5|8485.6|8489.9|8489|8490.9|8489.8|8486.3|8485.4|369
1628243700000|2021-08-06 09:55:00|8489.8|8488.9|8490.2|8488.7|8490.7|8489.8|8488.6|8487.4|338
1628244000000|2021-08-06 10:00:00|8489.8|8488.9|8489.9|8489|8491.3|8490|8487.3|8486.1|389
1628244300000|2021-08-06 10:05:00|8490|8489.1|8489|8488.1|8490.9|8489.6|8488.6|8487.4|303
1628244600000|2021-08-06 10:10:00|8488.9|8488|8489.2|8488.3|8490.1|8489.1|8488.5|8487.1|210
1628244900000|2021-08-06 10:15:00|8489.3|8488.4|8489.6|8488.7|8490|8488.9|8488.7|8487.5|253
1628245200000|2021-08-06 10:20:00|8489.7|8488.8|8490|8488.5|8490.9|8489.8|8488.4|8487.5|238
1628245500000|2021-08-06 10:25:00|8489.8|8488.9|8488.3|8486.8|8490.7|8489.4|8488|8486.8|223
1628245800000|2021-08-06 10:30:00|8488.4|8486.9|8488.3|8486.8|8489.2|8487.7|8487.8|8486.7|285
1628246100000|2021-08-06 10:35:00|8488.4|8486.9|8487.2|8485.7|8488.7|8487.5|8486.6|8485.6|315
1628246400000|2021-08-06 10:40:00|8487.3|8485.8|8487.8|8486.3|8488.6|8487.5|8486.4|8485.1|312
1628246700000|2021-08-06 10:45:00|8487.9|8486.4|8488.1|8487.2|8488.9|8487.7|8487.4|8486.3|219
1628247000000|2021-08-06 10:50:00|8488.2|8487.3|8487.4|8485.9|8488.8|8487.9|8487.1|8485.9|213
1628247300000|2021-08-06 10:55:00|8487.5|8486|8488.2|8486.7|8488.9|8487.6|8487.1|8485.8|211
1628247600000|2021-08-06 11:00:00|8488.1|8486.6|8489.7|8488.2|8490.3|8489.4|8487|8486.1|260
1628247900000|2021-08-06 11:05:00|8489.6|8488.1|8488.2|8487.3|8489.8|8488.5|8487.7|8486.5|141
1628248200000|2021-08-06 11:10:00|8488.1|8487.2|8487|8485.5|8488.4|8487.2|8486.5|8485.3|194
1628248500000|2021-08-06 11:15:00|8486.7|8485.8|8486.1|8485.2|8487|8485.9|8484.8|8483.3|223
1628248800000|2021-08-06 11:20:00|8486|8485.1|8485.3|8484.4|8486.6|8485.7|8484.9|8484|205
1628249100000|2021-08-06 11:25:00|8485.2|8484.3|8483.5|8482.6|8485.5|8484.4|8483.4|8482.5|214
1628249400000|2021-08-06 11:30:00|8483.6|8482.7|8483.6|8482.7|8484.1|8483.2|8482.9|8482|219
1628249700000|2021-08-06 11:35:00|8483.4|8482.5|8482.3|8481.4|8483.8|8482.9|8482.2|8481|322
1628250000000|2021-08-06 11:40:00|8482.2|8481.3|8482.8|8481.9|8484|8482.9|8481.5|8480.4|310
1628250300000|2021-08-06 11:45:00|8482.7|8481.8|8483|8482.1|8483.7|8482.4|8480.8|8479.9|294
1628250600000|2021-08-06 11:50:00|8483.1|8482.2|8484.8|8483.9|8485.4|8484.4|8483|8482.1|292
1628250900000|2021-08-06 11:55:00|8485|8484.1|8484.1|8483.2|8485.4|8484.5|8482|8480.7|393
1628251200000|2021-08-06 12:00:00|8483.9|8483|8482.2|8481.3|8484.2|8483|8481.2|8480.1|420
1628251500000|2021-08-06 12:05:00|8482.1|8481.2|8485.3|8484.4|8485.5|8484.6|8481.8|8480.9|290
1628251800000|2021-08-06 12:10:00|8485.2|8484.3|8484.5|8483.6|8485.3|8484.3|8483.4|8482.2|330
1628252100000|2021-08-06 12:15:00|8484.4|8483.5|8483.6|8482.1|8486|8484.8|8483.2|8482.1|434
1628252400000|2021-08-06 12:20:00|8483.7|8482.2|8483.7|8482.2|8484.8|8483.9|8483.3|8482.1|356
1628252700000|2021-08-06 12:25:00|8483.8|8482.3|8487.4|8476.4|8489.2|8482.9|8481.4|8476.4|719
1628253000000|2021-08-06 12:30:00|8487|8476.9|8480.6|8479.1|8488.2|8481.5|8476.8|8475.1|1696
1628253300000|2021-08-06 12:35:00|8480.7|8479.2|8479.7|8478.2|8481.3|8479.8|8478.3|8476.8|986
1628253600000|2021-08-06 12:40:00|8479.9|8478.4|8474|8472.5|8479.9|8478.4|8472.8|8471.9|1127
1628253900000|2021-08-06 12:45:00|8473.9|8472.4|8471.7|8470.2|8475.4|8473.9|8471.1|8469.9|964
1628254200000|2021-08-06 12:50:00|8471.8|8470.3|8476.8|8475.3|8477.8|8476.3|8470.6|8469.5|870
1628254500000|2021-08-06 12:55:00|8476.7|8475.2|8477.4|8475.9|8478.6|8477.3|8475.7|8474.4|756
1628254800000|2021-08-06 13:00:00|8477.2|8475.7|8478.9|8478|8480.4|8479.1|8476.1|8474.9|854
1628255100000|2021-08-06 13:05:00|8478.8|8477.9|8478.9|8478|8479.7|8478.8|8477.8|8476.8|586
1628255400000|2021-08-06 13:10:00|8479.2|8477.7|8480.8|8479.3|8482.4|8481.1|8478.4|8477.2|723
1628255700000|2021-08-06 13:15:00|8480.6|8479.1|8480.5|8479.6|8481.3|8480.3|8478.6|8477.3|563
1628256000000|2021-08-06 13:20:00|8480.6|8479.7|8477.4|8476.5|8481.7|8480.4|8477.1|8476.2|482
1628256300000|2021-08-06 13:25:00|8477.5|8476.6|8478.1|8477.2|8478.8|8477.7|8476.6|8475.5|530
1628256600000|2021-08-06 13:30:00|8478.4|8476.9|8475.3|8474.4|8479.4|8477.9|8474.8|8473.7|671
1628256900000|2021-08-06 13:35:00|8475.4|8474.5|8478.4|8477.5|8479.7|8478.6|8475.3|8474.2|579
1628257200000|2021-08-06 13:40:00|8478.3|8477.4|8475.8|8474.3|8479.7|8478.5|8475|8473.9|589
1628257500000|2021-08-06 13:45:00|8475.5|8474.6|8475.9|8475|8477.5|8476.1|8474.7|8473.5|686
1628257800000|2021-08-06 13:50:00|8476.1|8474.6|8476.5|8475.6|8477.8|8476.9|8475.5|8474.4|580
1628258100000|2021-08-06 13:55:00|8476.6|8475.7|8478.9|8477.4|8479.5|8478.6|8476.5|8475.6|577
1628258400000|2021-08-06 14:00:00|8479|8477.5|8480.4|8479.5|8481.7|8480.4|8478.5|8477.4|718
1628258700000|2021-08-06 14:05:00|8480.5|8479.6|8480.6|8479.7|8481.4|8480.5|8479.3|8478.2|652
1628259000000|2021-08-06 14:10:00|8480.7|8479.8|8480.6|8479.1|8481.5|8480.6|8478.7|8477.8|414
1628259300000|2021-08-06 14:15:00|8480.4|8478.9|8477.3|8476.4|8481.2|8479.9|8477.1|8476|482
1628259600000|2021-08-06 14:20:00|8477.4|8476.5|8478.3|8477.4|8479.5|8478.1|8476.9|8476|576
1628259900000|2021-08-06 14:25:00|8478.4|8477.5|8477.6|8476.7|8479.9|8478.9|8477.6|8476.6|467
1628260200000|2021-08-06 14:30:00|8477.7|8476.8|8475.8|8474.9|8478.1|8477|8475|8473.8|517
1628260500000|2021-08-06 14:35:00|8475.9|8475|8476.5|8475.6|8476.6|8475.7|8474.6|8473.7|456
1628260800000|2021-08-06 14:40:00|8476.6|8475.7|8476.1|8475.2|8477.3|8476.1|8475|8473.8|389
1628261100000|2021-08-06 14:45:00|8476|8475.1|8474.7|8473.8|8476|8475.1|8473.9|8472.7|455
1628261400000|2021-08-06 14:50:00|8474.8|8473.9|8477.9|8477|8480|8478.6|8474.7|8473.8|639
1628261700000|2021-08-06 14:55:00|8478.3|8476.8|8481.4|8479.9|8482.4|8481.5|8477.6|8476.3|796
1628262000000|2021-08-06 15:00:00|8481.8|8480.3|8481.5|8480|8483.6|8482.7|8480.2|8478.8|771
1628262300000|2021-08-06 15:05:00|8481.4|8480.5|8483.6|8482.1|8483.8|8482.8|8481.4|8480.3|437
1628262600000|2021-08-06 15:10:00|8483.4|8481.9|8484.7|8483.2|8485.4|8483.9|8482.6|8481.4|426
1628262900000|2021-08-06 15:15:00|8484.6|8483.1|8485.2|8483.7|8485.3|8484.1|8483.4|8482.4|342
1628263200000|2021-08-06 15:20:00|8485.3|8483.8|8484|8483.1|8485.5|8484.3|8483.1|8482|365
1628263500000|2021-08-06 15:25:00|8483.9|8483|8483.1|8482.2|8485.1|8484.2|8482.2|8481.1|390
1628263800000|2021-08-06 15:30:00|8483|8482.1|8481.9|8481|8484.3|8483.4|8481.9|8480.7|475
1628264100000|2021-08-06 15:35:00|8482.1|8480.6|8482.3|8481.4|8483|8482|8480.6|8479.4|414
1628264400000|2021-08-06 15:40:00|8482.4|8481.5|8482.8|8481.3|8483.3|8482.4|8481.6|8480.4|401
1628264700000|2021-08-06 15:45:00|8482.3|8481.4|8482|8481.1|8483.9|8482.5|8481.6|8480.4|407
1628265000000|2021-08-06 15:50:00|8482.1|8481.2|8479|8478.1|8482.5|8481.6|8478.7|8477.6|340
1628265300000|2021-08-06 15:55:00|8479.4|8477.9|8478.9|8477.4|8479.8|8478.7|8476.9|8475.8|370
1628265600000|2021-08-06 16:00:00|8479|8477.5|8478.7|8477.8|8480.3|8479.1|8478.6|8477.4|320
1628265900000|2021-08-06 16:05:00|8478.9|8478|8479|8478.1|8480|8479|8478.7|8477.7|193
1628266200000|2021-08-06 16:10:00|8479.1|8478.2|8479.5|8478.6|8480.1|8478.8|8479|8477.9|198
1628266500000|2021-08-06 16:15:00|8479.7|8478.8|8478.5|8477.6|8479.8|8478.9|8478.1|8477.2|186
1628266800000|2021-08-06 16:20:00|8478.6|8477.7|8477.5|8476.6|8478.6|8477.7|8477.5|8476.6|232
1628267100000|2021-08-06 16:25:00|8477.6|8476.7|8477.7|8476.8|8477.9|8477|8476.4|8475.5|212
1628267400000|2021-08-06 16:30:00|8477.6|8476.7|8476.8|8475.9|8478.1|8477.2|8476.6|8475.4|201
1628267700000|2021-08-06 16:35:00|8476.7|8475.8|8477.2|8476.3|8478|8477.1|8476.5|8475.6|144
1628268000000|2021-08-06 16:40:00|8477.3|8476.4|8477.3|8476.4|8477.5|8476.5|8475.9|8475|142
1628268300000|2021-08-06 16:45:00|8477.2|8476.3|8477.4|8476.5|8478.1|8477.2|8477.1|8476.2|167
1628268600000|2021-08-06 16:50:00|8477.5|8476.6|8477.4|8476.5|8478.1|8477.1|8477|8475.6|166
1628268900000|2021-08-06 16:55:00|8477.5|8476.6|8478.9|8478|8479.2|8478.1|8477.4|8476.3|274
1628269200000|2021-08-06 17:00:00|8478.8|8477.9|8479.5|8478.6|8480.2|8478.9|8478.8|8477.8|248
1628269500000|2021-08-06 17:05:00|8479.4|8478.5|8479.8|8478.9|8479.9|8479|8479.4|8478.5|112
1628269800000|2021-08-06 17:10:00|8479.9|8479|8477.3|8476.4|8480.2|8479|8477.3|8476|230
1628270100000|2021-08-06 17:15:00|8477.2|8476.3|8476.9|8476|8478.2|8477.2|8476.3|8475.4|213
1628270400000|2021-08-06 17:20:00|8477|8476.1|8477.8|8476.3|8477.8|8476.8|8476.7|8475.8|202
1628270700000|2021-08-06 17:25:00|8477.4|8476.5|8476.8|8475.9|8478|8477|8476.6|8475.5|241
1628271000000|2021-08-06 17:30:00|8476.7|8475.8|8476.2|8475.3|8476.8|8475.9|8475.6|8474.7|120
1628271300000|2021-08-06 17:35:00|8476.1|8475.2|8476.6|8475.7|8477.4|8476.5|8476.1|8475.2|145
1628271600000|2021-08-06 17:40:00|8476.5|8475.6|8477.3|8475.8|8477.7|8476.8|8476.4|8475.5|127
1628271900000|2021-08-06 17:45:00|8477.4|8475.9|8477.3|8476.4|8477.4|8476.5|8476.5|8475.3|125
1628272200000|2021-08-06 17:50:00|8477.4|8476.5|8476.5|8475.6|8477.7|8476.5|8476.4|8475.5|163
1628272500000|2021-08-06 17:55:00|8476.4|8475.5|8476.3|8475.4|8476.8|8475.8|8476|8474.9|165
1628272800000|2021-08-06 18:00:00|8476.4|8475.5|8477.4|8476.5|8478.2|8477|8476.3|8475.3|165
1628273100000|2021-08-06 18:05:00|8477.3|8476.4|8477.5|8476.6|8477.6|8476.7|8476.3|8475.4|155
1628273400000|2021-08-06 18:10:00|8477.4|8476.5|8478|8477.1|8478.5|8477.4|8476.8|8475.6|124
1628273700000|2021-08-06 18:15:00|8478.1|8477.2|8477.4|8476.5|8478.5|8477.4|8477.3|8476.2|82
1628274000000|2021-08-06 18:20:00|8477.5|8476.6|8477.5|8476|8477.8|8476.9|8476.7|8475.8|129
1628274300000|2021-08-06 18:25:00|8477.4|8475.9|8477.5|8476|8477.8|8476.9|8476.9|8475.9|93
1628274600000|2021-08-06 18:30:00|8477.2|8476.3|8476.9|8476|8477.7|8476.8|8476.7|8475.8|122
1628274900000|2021-08-06 18:35:00|8476.8|8475.9|8476.5|8475.6|8477.1|8476|8476.5|8475.4|114
1628275200000|2021-08-06 18:40:00|8476.4|8475.5|8476.2|8475.3|8477.1|8476.2|8476.1|8475.1|74
1628275500000|2021-08-06 18:45:00|8476.3|8475.4|8476.2|8475.3|8476.3|8475.4|8475.5|8474.6|168
1628275800000|2021-08-06 18:50:00|8476.1|8475.2|8475.5|8474.6|8476.4|8475.3|8475.5|8474.4|129
1628276100000|2021-08-06 18:55:00|8475.6|8474.7|8474.8|8473.9|8475.9|8474.7|8473.5|8472.6|258
1628276400000|2021-08-06 19:00:00|8474.9|8474|8474.3|8473.4|8476.3|8475.3|8474|8473.1|191
1628276700000|2021-08-06 19:05:00|8474.4|8473.5|8473.5|8472.6|8474.5|8473.5|8473.4|8472.2|230
1628277000000|2021-08-06 19:10:00|8473.4|8472.5|8472.9|8471.4|8474.1|8473|8472.5|8471.3|215
1628277300000|2021-08-06 19:15:00|8473|8471.5|8473.4|8471.9|8473.6|8472.3|8472.4|8471|164
1628277600000|2021-08-06 19:20:00|8473.6|8472.1|8474.3|8473.4|8475.1|8473.9|8473.3|8472|168
1628277900000|2021-08-06 19:25:00|8474.4|8473.5|8474.3|8473.4|8475.3|8474.4|8474.2|8473|126
1628278200000|2021-08-06 19:30:00|8474.2|8473.3|8474.6|8473.1|8475.4|8474.2|8474.1|8472.9|150
1628278500000|2021-08-06 19:35:00|8474.7|8473.2|8475.2|8473.7|8475.3|8474.2|8474.4|8473.1|112
1628278800000|2021-08-06 19:40:00|8475.1|8473.6|8474.7|8473.2|8475.3|8473.9|8474.1|8472.9|166
1628279100000|2021-08-06 19:45:00|8474.6|8473.1|8474.8|8473.9|8475.3|8474.1|8474.4|8473.1|210
1628279400000|2021-08-06 19:50:00|8474.9|8474|8474.8|8473.3|8476|8474.8|8473.8|8472.7|262
1628279700000|2021-08-06 19:55:00|8474.9|8473.4|8474.3|8472.8|8474.9|8473.6|8473.3|8472.1|259
1628280000000|2021-08-06 20:00:00|8474.6|8473.1|8474.7|8473.2|8475.7|8474.2|8473.8|8472.6|292
1628280300000|2021-08-06 20:05:00|8474.6|8473.1|8474.5|8473.6|8474.8|8473.6|8473.4|8472.1|223
1628280600000|2021-08-06 20:10:00|8474.4|8473.5|8475.1|8473.6|8475.9|8474.4|8473.9|8472.6|315
1628280900000|2021-08-06 20:15:00|8475.2|8473.7|8475.6|8474.1|8476.3|8474.8|8474.8|8473.5|231
1628281200000|2021-08-06 20:20:00|8475.4|8473.9|8474.7|8473.2|8475.4|8473.9|8473.9|8472.4|224
1628281500000|2021-08-06 20:25:00|8474.8|8473.3|8473.5|8472|8475.5|8474|8473.2|8471.7|238
1628281800000|2021-08-06 20:30:00|8473.6|8472.1|8474.7|8473.2|8475.3|8473.8|8473|8471.5|221
1628282100000|2021-08-06 20:35:00|8474.8|8473.3|8476.7|8475.2|8477.1|8475.6|8474.7|8473.2|279
1628282400000|2021-08-06 20:40:00|8476.8|8475.3|8477.4|8475.9|8478.3|8476.8|8475.2|8473.7|420
1628282700000|2021-08-06 20:45:00|8477.5|8476|8475.3|8473.8|8477.7|8476.2|8475.3|8473.8|269
1628283000000|2021-08-06 20:50:00|8475.6|8474.1|8477.2|8475.7|8483.7|8477.1|8475.5|8472.1|484
1628283300000|2021-08-06 20:55:00|8478.8|8477.3|8478.4|8476.9|8483.1|8477.5|8476.9|8471.9|319
1628452800000|2021-08-08 20:00:00|8486|8471.7|8486|8471.7|8486|8471.7|8486|8471.7|1
1628453100000|2021-08-08 20:05:00|8487.2|8471.2|8487.2|8471.2|8487.2|8471.2|8487.2|8471.2|1
1628453400000|2021-08-08 20:10:00|8486|8472.8|8486|8472.8|8486|8472.8|8486|8472.8|1
1628454300000|2021-08-08 20:25:00|8481.6|8465.6|8492.6|8476.6|8493.5|8477.5|8481.6|8465.6|23
1628454600000|2021-08-08 20:30:00|8485.7|8472.8|8491.1|8475.1|8492.1|8476.1|8485.7|8472.5|12
1628454900000|2021-08-08 20:35:00|8491|8475|8490.7|8474.7|8491|8475|8490.7|8474.7|4
1628455200000|2021-08-08 20:40:00|8490.2|8474.2|8490.2|8474.2|8490.2|8474.2|8490.2|8474.2|1
1628455500000|2021-08-08 20:45:00|8485.1|8469.1|8485.1|8469.1|8491.4|8475.4|8485.1|8469.1|3
1628455800000|2021-08-08 20:50:00|8485.2|8469.2|8485.2|8469.2|8485.2|8469.2|8485.2|8469.2|1
1628456100000|2021-08-08 20:55:00|8491.7|8475.7|8491.8|8475.8|8492.8|8476.8|8491|8475|10
1628456400000|2021-08-08 21:00:00|8484.2|8468.2|8490.4|8474.4|8491.4|8475.4|8483.5|8467.5|47
1628456700000|2021-08-08 21:05:00|8490.2|8474.2|8483.4|8467.4|8491.5|8475.5|8480.3|8464.3|144
1628457000000|2021-08-08 21:10:00|8483.7|8467.7|8485|8469|8486.4|8470.4|8483.1|8467.1|117
1628457300000|2021-08-08 21:15:00|8485.1|8469.1|8485.3|8471|8486.7|8471.1|8484.4|8468.7|65
1628457600000|2021-08-08 21:20:00|8485.5|8470|8484.2|8468.2|8485.8|8470.9|8483.8|8467.8|85
1628457900000|2021-08-08 21:25:00|8484.9|8468.9|8481.9|8466.2|8485.7|8469.7|8481.2|8466.2|73
1628458200000|2021-08-08 21:30:00|8483|8467|8483.7|8467.8|8492|8476|8480.9|8466.1|331
1628458500000|2021-08-08 21:35:00|8483.9|8467.9|8482.1|8468.8|8484.2|8469.9|8480.6|8467.2|166
1628458800000|2021-08-08 21:40:00|8481.6|8469.2|8479.7|8469.1|8485|8470.5|8479.1|8465.5|85
1628459100000|2021-08-08 21:45:00|8479.6|8469|8480.5|8468.1|8480.9|8469|8479.4|8467.4|86
1628459400000|2021-08-08 21:50:00|8480.6|8466.4|8481.2|8468.1|8486.4|8470.4|8479.5|8464.8|182
1628459700000|2021-08-08 21:55:00|8482.1|8467.5|8479.5|8467.9|8487.9|8471.9|8479|8463|187
1628460000000|2021-08-08 22:00:00|8480.5|8467.6|8475.9|8474.4|8485.5|8476.2|8473|8466.5|551
1628460300000|2021-08-08 22:05:00|8479.9|8471.3|8475.4|8473.9|8480.2|8475.4|8473.6|8469.3|510
1628460600000|2021-08-08 22:10:00|8474.4|8472.9|8476.6|8475.1|8480.4|8475.5|8473.5|8469.4|322
1628460900000|2021-08-08 22:15:00|8476.5|8475|8476.3|8474.8|8481.1|8476.4|8475.4|8469.4|437
1628461200000|2021-08-08 22:20:00|8476.2|8474.7|8476.8|8475.3|8480.9|8476.5|8475.6|8469.1|378
1628461500000|2021-08-08 22:25:00|8479.9|8472|8477.5|8476|8480.8|8476.9|8476.6|8472|636
1628461800000|2021-08-08 22:30:00|8477.4|8475.9|8477.1|8475.6|8481|8476.7|8476.7|8472.5|333
1628462100000|2021-08-08 22:35:00|8477.2|8475.7|8477.7|8476.2|8481.4|8476.6|8476.7|8469.3|364
1628462400000|2021-08-08 22:40:00|8477.6|8476.1|8477.9|8476.4|8478.1|8476.6|8476.9|8475.4|196
1628462700000|2021-08-08 22:45:00|8477.8|8476.3|8477.3|8475.8|8479.3|8476.9|8476.6|8469.2|544
1628463000000|2021-08-08 22:50:00|8477.4|8475.9|8476.5|8475|8478.2|8476.7|8476|8474.5|720
1628463300000|2021-08-08 22:55:00|8476.6|8475.1|8476.4|8474.9|8477.8|8476.3|8474.5|8473|995
1628463600000|2021-08-08 23:00:00|8476.6|8475.1|8476.4|8474.9|8477.6|8475.9|8475.8|8473.6|749
1628463900000|2021-08-08 23:05:00|8476.5|8475|8475.5|8474|8477.4|8475.9|8474.9|8472.8|633
1628464200000|2021-08-08 23:10:00|8475.6|8474.1|8475.7|8474.2|8476.4|8474.8|8474.3|8472.4|702
1628464500000|2021-08-08 23:15:00|8475.6|8474.1|8475.8|8474.3|8476.5|8475|8474.8|8473.3|466
1628464800000|2021-08-08 23:20:00|8475.6|8474.1|8474|8472.5|8475.9|8474.4|8473.5|8472|322
1628465100000|2021-08-08 23:25:00|8473.9|8472.4|8474.9|8473.4|8475.9|8474.4|8473.2|8471.7|461
1628465400000|2021-08-08 23:30:00|8474.8|8473.3|8474.9|8473.4|8475.5|8474|8474.5|8473|255
1628465700000|2021-08-08 23:35:00|8475|8473.5|8475.7|8474.2|8475.8|8474.3|8474.6|8473.1|263
1628466000000|2021-08-08 23:40:00|8475.6|8474.1|8475.2|8473.7|8475.6|8474.1|8474.1|8472.6|341
1628466300000|2021-08-08 23:45:00|8475.1|8473.6|8474.4|8472.9|8475.3|8473.8|8474|8472.5|257
1628466600000|2021-08-08 23:50:00|8474.3|8472.8|8472.4|8470.9|8474.7|8473.3|8472.2|8470.1|341
1628466900000|2021-08-08 23:55:00|8472.7|8470.4|8472.5|8471|8474.5|8472.4|8471.7|8470|570
1628467200000|2021-08-09 00:00:00|8472.8|8471.3|8473.1|8471.6|8475|8473.4|8472.6|8471.1|580
1628467500000|2021-08-09 00:05:00|8473.2|8471.7|8473.4|8472.5|8474.1|8472.7|8472.7|8471.2|474
1628467800000|2021-08-09 00:10:00|8473.6|8472.1|8474.3|8472.8|8474.3|8472.8|8472.8|8471.6|296
1628468100000|2021-08-09 00:15:00|8474.4|8472.9|8476.5|8475|8476.5|8475.1|8473.8|8472.6|369
1628468400000|2021-08-09 00:20:00|8476.3|8474.8|8476.2|8475.3|8476.7|8475.5|8474.9|8473.6|238
1628468700000|2021-08-09 00:25:00|8476.1|8475.2|8477|8476.1|8477.4|8476.2|8476|8474.8|291
1628469000000|2021-08-09 00:30:00|8477.1|8476.2|8476.9|8476|8477.5|8476.3|8476.7|8475.4|184
1628469300000|2021-08-09 00:35:00|8477|8476.1|8476.4|8475.5|8477.2|8476.1|8475.4|8474.2|237
1628469600000|2021-08-09 00:40:00|8476.6|8475.7|8476.5|8475|8477.7|8476.6|8476.2|8474.7|295
1628469900000|2021-08-09 00:45:00|8476.6|8475.1|8476|8474.5|8476.9|8475.6|8475.8|8474.3|217
1628470200000|2021-08-09 00:50:00|8475.9|8474.4|8476.9|8475.4|8477.1|8475.9|8475.6|8474.3|202
1628470500000|2021-08-09 00:55:00|8477|8475.5|8478.1|8477.2|8478.6|8477.3|8476.3|8475.2|323
1628470800000|2021-08-09 01:00:00|8478.2|8477.3|8477.2|8476.3|8478.5|8477.3|8477|8475.6|374
1628471100000|2021-08-09 01:05:00|8477.4|8475.9|8478.2|8476.7|8478.4|8477|8477.1|8475.8|365
1628471400000|2021-08-09 01:10:00|8478.3|8476.8|8478.8|8477.3|8478.9|8477.4|8477.2|8475.9|274
1628471700000|2021-08-09 01:15:00|8478.9|8477.4|8478.6|8477.7|8479.7|8478.6|8478.2|8476.9|397
1628472000000|2021-08-09 01:20:00|8478.7|8477.8|8478.9|8478|8479.2|8478.3|8478.2|8477.2|260
1628472300000|2021-08-09 01:25:00|8479|8478.1|8480|8478.5|8480.1|8479.2|8478.9|8478|234
1628472600000|2021-08-09 01:30:00|8480.1|8478.6|8479.4|8477.9|8480.6|8479.5|8479.3|8477.8|302
1628472900000|2021-08-09 01:35:00|8479.5|8478|8479.9|8479|8480.3|8479.1|8478.8|8477.3|300
1628473200000|2021-08-09 01:40:00|8479.8|8478.9|8479.5|8478.6|8480.3|8479.1|8478.9|8477.6|336
1628473500000|2021-08-09 01:45:00|8479.4|8478.5|8478.9|8478|8480.2|8479|8478.5|8477|227
1628473800000|2021-08-09 01:50:00|8479|8478.1|8480.8|8479.3|8481.5|8480|8478.6|8477.1|278
1628474100000|2021-08-09 01:55:00|8480.7|8479.2|8482.2|8481.3|8483.7|8482.3|8480.7|8479.2|422
1628474400000|2021-08-09 02:00:00|8482.4|8481.5|8482.6|8481.1|8482.7|8481.5|8481.3|8480|348
1628474700000|2021-08-09 02:05:00|8482.7|8481.2|8482.3|8480.8|8482.7|8481.5|8480.6|8479.4|349
1628475000000|2021-08-09 02:10:00|8482.2|8480.7|8479.4|8478.5|8482.3|8481|8479.4|8478.3|237
1628475300000|2021-08-09 02:15:00|8479.5|8478.6|8479|8477.5|8480.5|8479.2|8478.9|8477.5|236
1628475600000|2021-08-09 02:20:00|8478.9|8477.4|8479.5|8478|8480.2|8479.1|8478.7|8477.4|214
1628475900000|2021-08-09 02:25:00|8479.4|8477.9|8479.6|8478.7|8480.2|8478.8|8479.3|8477.8|156
1628476200000|2021-08-09 02:30:00|8479.7|8478.8|8479.4|8478.5|8480.5|8479.4|8479.4|8478|162
1628476500000|2021-08-09 02:35:00|8479.5|8478.6|8480.4|8478.9|8480.5|8479.4|8479.5|8478.5|106
1628476800000|2021-08-09 02:40:00|8480.5|8479|8481.7|8480.8|8482.2|8481|8480.4|8478.9|176
1628477100000|2021-08-09 02:45:00|8482|8480.5|8481.4|8480.5|8482.9|8481.8|8481.4|8480.2|160
1628477400000|2021-08-09 02:50:00|8481.5|8480.6|8482.3|8481.4|8482.6|8481.5|8481.4|8480.3|94
1628477700000|2021-08-09 02:55:00|8482.5|8481|8481.9|8481|8482.5|8481.3|8481.2|8480.3|143
1628478000000|2021-08-09 03:00:00|8481.8|8480.9|8480.8|8479.9|8482|8481.1|8480.5|8479.3|137
1628478300000|2021-08-09 03:05:00|8480.7|8479.8|8480.2|8479.3|8481.2|8480.1|8480.1|8479.2|122
1628478600000|2021-08-09 03:10:00|8480.1|8479.2|8480.4|8479.5|8480.8|8479.6|8480|8478.8|121
1628478900000|2021-08-09 03:15:00|8480.5|8479.6|8481.2|8480.3|8481.5|8480.3|8480.3|8479.3|155
1628479200000|2021-08-09 03:20:00|8481.1|8480.2|8480.9|8480|8481.3|8480.4|8480.5|8479.6|149
1628479500000|2021-08-09 03:25:00|8480.8|8479.9|8480.8|8479.9|8481.5|8480.6|8480.7|8479.6|121
1628479800000|2021-08-09 03:30:00|8480.7|8479.8|8480.5|8479.6|8481.1|8480|8480.3|8479.1|102
1628480100000|2021-08-09 03:35:00|8480.4|8479.5|8480.8|8479.9|8481|8480|8480.1|8478.9|151
1628480400000|2021-08-09 03:40:00|8480.9|8480|8480.2|8479.3|8481.1|8480|8480|8478.8|129
1628480700000|2021-08-09 03:45:00|8480.5|8479|8480.3|8478.8|8480.7|8479.5|8479.9|8478.8|134
1628481000000|2021-08-09 03:50:00|8480.4|8478.9|8479.4|8478.5|8480.4|8479.3|8479.2|8478.2|139
1628481300000|2021-08-09 03:55:00|8479.2|8478.3|8479.5|8478.6|8479.7|8478.8|8479|8478.1|87
1628481600000|2021-08-09 04:00:00|8479.6|8478.7|8479.2|8478.3|8479.7|8478.7|8479.1|8477.9|137
1628481900000|2021-08-09 04:05:00|8479|8478.1|8479.4|8478.5|8479.5|8478.6|8478.6|8477.4|152
1628482200000|2021-08-09 04:10:00|8479.3|8478.4|8478.7|8477.8|8479.5|8478.6|8478.5|8477.4|103
1628482500000|2021-08-09 04:15:00|8478.8|8477.9|8479.3|8478.4|8479.3|8478.4|8478.4|8477.2|121
1628482800000|2021-08-09 04:20:00|8479.4|8478.5|8479.1|8478.2|8479.7|8478.6|8479|8478.1|103
1628483100000|2021-08-09 04:25:00|8479|8478.1|8479.2|8478.3|8479.6|8478.7|8478.8|8477.6|96
1628483400000|2021-08-09 04:30:00|8479.3|8478.4|8478.5|8477.6|8479.3|8478.4|8478.3|8477.2|94
1628483700000|2021-08-09 04:35:00|8478.4|8477.5|8478.6|8477.7|8478.8|8477.7|8478|8476.9|109
1628484000000|2021-08-09 04:40:00|8478.5|8477.6|8478.6|8477.7|8479.2|8478|8478.5|8477.3|134
1628484300000|2021-08-09 04:45:00|8478.5|8477.6|8478.7|8477.8|8479.2|8478.3|8478.5|8477.6|96
1628484600000|2021-08-09 04:50:00|8478.6|8477.7|8479.8|8478.9|8480.1|8479|8478.6|8477.7|108
1628484900000|2021-08-09 04:55:00|8479.9|8479|8481.5|8480.6|8481.6|8480.7|8479.6|8478.7|201
1628485200000|2021-08-09 05:00:00|8481.4|8480.5|8480.5|8479.6|8481.5|8480.6|8480.1|8478.9|147
1628485500000|2021-08-09 05:05:00|8480.4|8479.5|8480.3|8479.4|8481.1|8480.1|8480|8479.1|167
1628485800000|2021-08-09 05:10:00|8480.4|8479.5|8480.1|8479.2|8480.4|8479.5|8479.6|8478.6|90
1628486100000|2021-08-09 05:15:00|8480.2|8479.3|8481|8480.1|8481.1|8480.2|8479.9|8479|121
1628486400000|2021-08-09 05:20:00|8481.1|8480.2|8481.2|8480.3|8481.7|8480.8|8480.5|8479.6|134
1628486700000|2021-08-09 05:25:00|8481.3|8480.4|8480.9|8480|8481.8|8480.6|8480.3|8479.3|182
1628487000000|2021-08-09 05:30:00|8480.7|8479.8|8480.4|8479.5|8481.2|8480.3|8480.3|8479.1|169
1628487300000|2021-08-09 05:35:00|8480.5|8479.6|8480.6|8479.7|8481.6|8480.4|8480.3|8479.3|216
1628487600000|2021-08-09 05:40:00|8480.7|8479.8|8480.8|8479.9|8481.1|8480|8480.2|8479.2|137
1628487900000|2021-08-09 05:45:00|8480.9|8480|8481.2|8480.3|8481.6|8480.5|8480.8|8479.7|138
1628488200000|2021-08-09 05:50:00|8481.1|8480.2|8481.3|8480.4|8481.8|8480.8|8481|8479.8|152
1628488500000|2021-08-09 05:55:00|8481.4|8480.5|8479.8|8478.3|8481.6|8480.5|8479.5|8478.1|348
1628488800000|2021-08-09 06:00:00|8479.6|8478.1|8479.3|8478.4|8481.6|8480.3|8478.7|8477.6|493
1628489100000|2021-08-09 06:05:00|8479.2|8478.3|8477.1|8476.2|8480.1|8479.1|8477.1|8475.9|322
1628489400000|2021-08-09 06:10:00|8477.4|8475.9|8477.4|8476.5|8479.4|8478.5|8476.9|8475.9|297
1628489700000|2021-08-09 06:15:00|8477.5|8476.6|8477.7|8476.2|8478|8477|8475.3|8474.2|302
1628490000000|2021-08-09 06:20:00|8477.6|8476.1|8474|8473.1|8477.7|8476.4|8473.6|8472.5|274
1628490300000|2021-08-09 06:25:00|8474.3|8473.4|8474.7|8473.2|8474.9|8473.6|8472.5|8471.4|299
1628490600000|2021-08-09 06:30:00|8474.8|8473.3|8471.3|8470.4|8475|8473.5|8470.2|8469|458
1628490900000|2021-08-09 06:35:00|8471.4|8470.5|8471.9|8471|8472.9|8471.6|8471.3|8470.3|223
1628491200000|2021-08-09 06:40:00|8471.8|8470.9|8472.7|8471.2|8472.9|8471.9|8470.4|8469.3|350
1628491500000|2021-08-09 06:45:00|8472.6|8471.1|8472.6|8471.1|8473.7|8472.6|8472.2|8470.9|421
1628491800000|2021-08-09 06:50:00|8472.5|8471|8471.4|8470.5|8473.7|8472.5|8471.4|8470.5|319
1628492100000|2021-08-09 06:55:00|8471.7|8470.2|8472.4|8470.9|8472.6|8471.5|8470.7|8469.6|339
1628492400000|2021-08-09 07:00:00|8472.5|8471|8473.2|8471.7|8475.2|8474.3|8469.8|8468.3|654
1628492700000|2021-08-09 07:05:00|8473|8471.5|8471.5|8470|8474.7|8473.6|8470.9|8469.5|570
1628493000000|2021-08-09 07:10:00|8471.6|8470.1|8475.1|8473.6|8475.3|8474|8471.3|8470|441
1628493300000|2021-08-09 07:15:00|8475|8473.5|8476.6|8475.1|8477.3|8476|8474.9|8473.5|335
1628493600000|2021-08-09 07:20:00|8476.7|8475.2|8477.9|8477|8478.9|8477.7|8476.4|8475.2|480
1628493900000|2021-08-09 07:25:00|8478|8477.1|8475.8|8474.9|8478.8|8477.7|8475.6|8474.5|437
1628494200000|2021-08-09 07:30:00|8475.7|8474.8|8477.4|8475.9|8478.2|8477|8475.2|8474.2|328
1628494500000|2021-08-09 07:35:00|8477.3|8475.8|8476.8|8475.3|8478.1|8476.9|8475.7|8474.5|350
1628494800000|2021-08-09 07:40:00|8476.9|8475.4|8477.5|8476|8477.7|8476.5|8475.7|8474.6|367
1628495100000|2021-08-09 07:45:00|8477.1|8475.6|8478.2|8477.3|8478.5|8477.3|8475.8|8474.7|363
1628495400000|2021-08-09 07:50:00|8478.1|8477.2|8479.8|8478.9|8480.1|8478.9|8477.9|8476.8|333
1628495700000|2021-08-09 07:55:00|8479.9|8479|8480.2|8479.3|8481.6|8480.4|8479.5|8478.5|360
1628496000000|2021-08-09 08:00:00|8480.8|8479.6|8482.3|8480.8|8485|8483.9|8480.4|8479.4|435
1628496300000|2021-08-09 08:05:00|8482.4|8480.9|8484.3|8483.4|8486.7|8485.2|8481.8|8480.5|547
1628496600000|2021-08-09 08:10:00|8484.2|8483.3|8484.6|8483.1|8485.9|8484.8|8483.9|8482.7|543
1628496900000|2021-08-09 08:15:00|8484.3|8483.4|8483.6|8482.7|8485|8483.9|8482.1|8481.2|461
1628497200000|2021-08-09 08:20:00|8483.7|8482.8|8485.6|8484.7|8486.4|8485.2|8483.4|8482.3|390
1628497500000|2021-08-09 08:25:00|8485.7|8484.8|8485.1|8483.6|8487|8486.1|8484.5|8483.4|451
1628497800000|2021-08-09 08:30:00|8484.8|8483.9|8484.5|8483.6|8485.6|8484.3|8482.8|8481.9|399
1628498100000|2021-08-09 08:35:00|8484.4|8483.5|8485.6|8484.7|8485.7|8484.8|8483.8|8482.9|301
1628498400000|2021-08-09 08:40:00|8485.7|8484.8|8485.9|8485|8486.2|8485.1|8483.6|8482.7|356
1628498700000|2021-08-09 08:45:00|8486.1|8485.2|8483.9|8483|8486.5|8485.4|8483.3|8482.2|412
1628499000000|2021-08-09 08:50:00|8484|8483.1|8485.5|8484.6|8486.9|8485.8|8484|8483.1|421
1628499300000|2021-08-09 08:55:00|8485.4|8484.5|8483.5|8482|8486|8484.7|8481.3|8480.4|413
1628499600000|2021-08-09 09:00:00|8483.4|8481.9|8482.7|8481.8|8483.7|8482.6|8482|8480.8|293
1628499900000|2021-08-09 09:05:00|8482.6|8481.7|8475.2|8473.7|8482.9|8482|8474.9|8473.7|412
1628500200000|2021-08-09 09:10:00|8475.3|8473.8|8471.4|8469.9|8475.6|8474.1|8470.2|8469|542
1628500500000|2021-08-09 09:15:00|8471.5|8470|8471.6|8470.1|8472.9|8471.6|8470.2|8469|494
1628500800000|2021-08-09 09:20:00|8471.4|8469.9|8468.5|8467|8471.4|8469.9|8467.8|8466.7|495
1628501100000|2021-08-09 09:25:00|8468.4|8466.9|8464.1|8462.6|8470.2|8469.3|8461.5|8460.4|592
1628501400000|2021-08-09 09:30:00|8464.3|8462.8|8466.2|8465.3|8466.6|8465.4|8463.4|8462.3|462
1628501700000|2021-08-09 09:35:00|8466.3|8465.4|8465.1|8463.6|8466.8|8465.4|8464.3|8463.1|344
1628502000000|2021-08-09 09:40:00|8464.8|8463.9|8466.7|8465.2|8468.2|8467.3|8464.4|8463.3|363
1628502300000|2021-08-09 09:45:00|8466.6|8465.1|8466|8465.1|8467.8|8466.6|8464.9|8463.4|325
1628502600000|2021-08-09 09:50:00|8466.6|8465.3|8466.6|8465.7|8467.6|8466.6|8465.4|8464.2|359
1628502900000|2021-08-09 09:55:00|8466.7|8465.8|8467.1|8465.6|8469.5|8468.3|8466.5|8465.4|370
1628503200000|2021-08-09 10:00:00|8467.2|8465.7|8469.1|8467.6|8469.2|8468|8466.9|8465.6|398
1628503500000|2021-08-09 10:05:00|8468.9|8468|8468.6|8467.7|8469.2|8468|8467.1|8465.8|290
1628503800000|2021-08-09 10:10:00|8468.5|8467.6|8465.9|8465|8468.5|8467.6|8465.8|8464.8|246
1628504100000|2021-08-09 10:15:00|8465.8|8464.9|8466.5|8465.6|8467.2|8466.1|8464|8462.8|404
1628504400000|2021-08-09 10:20:00|8466.6|8465.7|8466.2|8465.3|8467|8465.9|8464.2|8463.2|390
1628504700000|2021-08-09 10:25:00|8466.3|8465.4|8468.2|8466.7|8468.2|8467.3|8465.8|8464.8|277
1628505000000|2021-08-09 10:30:00|8468.1|8466.6|8467.2|8466.3|8468.4|8467.5|8466.3|8465.1|348
1628505300000|2021-08-09 10:35:00|8467.1|8466.2|8465.2|8464.3|8467.7|8466.5|8465.1|8464.2|272
1628505600000|2021-08-09 10:40:00|8465.4|8464.5|8465.7|8464.8|8466.3|8465.1|8464|8462.8|291
1628505900000|2021-08-09 10:45:00|8466|8464.5|8464.1|8463.2|8466.1|8465|8463.9|8462.8|202
1628506200000|2021-08-09 10:50:00|8464|8463.1|8465|8464.1|8467.7|8466.2|8463.9|8462.8|416
1628506500000|2021-08-09 10:55:00|8465.1|8464.2|8469.2|8467.7|8469.4|8468.3|8464.9|8463.7|453
1628506800000|2021-08-09 11:00:00|8469.1|8467.6|8467.3|8465.8|8469.9|8468.7|8466.9|8465.8|439
1628507100000|2021-08-09 11:05:00|8467|8466.1|8465.6|8464.7|8469.5|8468.5|8465.6|8464.6|227
1628507400000|2021-08-09 11:10:00|8465.5|8464.6|8470.9|8469.4|8471.8|8470.5|8465.5|8464.6|443
1628507700000|2021-08-09 11:15:00|8470.7|8469.8|8472.2|8471.3|8473.3|8472.2|8470.7|8469.3|384
1628508000000|2021-08-09 11:20:00|8472.3|8471.4|8471.6|8470.7|8472.8|8471.7|8470.6|8469.4|386
1628508300000|2021-08-09 11:25:00|8471.4|8470.5|8472|8470.5|8472.2|8471|8470.4|8469.1|274
1628508600000|2021-08-09 11:30:00|8471.9|8470.4|8471.7|8470.2|8473.4|8472.3|8471.2|8470|344
1628508900000|2021-08-09 11:35:00|8471.8|8470.3|8472.3|8471.4|8473.2|8472.3|8469.6|8468.4|342
1628509200000|2021-08-09 11:40:00|8472.2|8471.3|8477.7|8476.2|8477.9|8476.4|8472.2|8470.9|263
1628509500000|2021-08-09 11:45:00|8477.6|8476.1|8477.7|8476.8|8478.1|8477|8475.4|8474.3|377
1628509800000|2021-08-09 11:50:00|8477.6|8476.7|8480.3|8479.4|8480.5|8479.4|8476.4|8475.1|301
1628510100000|2021-08-09 11:55:00|8480.2|8479.3|8478.5|8477|8480.9|8480|8476.5|8475.4|416
1628510400000|2021-08-09 12:00:00|8478.4|8476.9|8477.8|8476.3|8478.6|8477.7|8476.2|8475|356
1628510700000|2021-08-09 12:05:00|8477.7|8476.2|8477.1|8476.2|8478|8477|8476.5|8475.5|233
1628511000000|2021-08-09 12:10:00|8477.3|8476.4|8475.2|8474.3|8478.2|8476.9|8474.8|8473.9|286
1628511300000|2021-08-09 12:15:00|8475.1|8474.2|8478|8477.1|8478.3|8477.1|8475|8474.1|398
1628511600000|2021-08-09 12:20:00|8477.8|8476.9|8477.2|8476.3|8479|8477.9|8476.9|8475.6|386
1628511900000|2021-08-09 12:25:00|8477.3|8476.4|8476.7|8475.8|8479|8477.9|8476|8474.7|378
1628512200000|2021-08-09 12:30:00|8476.8|8475.9|8478.1|8477.2|8478.5|8477.6|8475.4|8474.2|349
1628512500000|2021-08-09 12:35:00|8478|8477.1|8478.5|8477.6|8479|8478.1|8476.1|8475.2|435
1628512800000|2021-08-09 12:40:00|8478.6|8477.7|8477.1|8475.6|8478.7|8477.8|8476.5|8475.3|344
1628513100000|2021-08-09 12:45:00|8476.8|8475.9|8475.2|8474.3|8477.4|8476.2|8475.1|8474|325
1628513400000|2021-08-09 12:50:00|8475.3|8474.4|8475.5|8474.6|8475.8|8474.7|8474|8473.1|410
1628513700000|2021-08-09 12:55:00|8475.6|8474.7|8471.9|8470.4|8476|8475|8471.3|8470.2|476
1628514000000|2021-08-09 13:00:00|8472|8470.5|8471.8|8470.9|8472.9|8471.7|8469.2|8468.3|542
1628514300000|2021-08-09 13:05:00|8471.7|8470.8|8472.8|8471.9|8473.9|8473|8471.5|8470.3|497
1628514600000|2021-08-09 13:10:00|8473.1|8471.6|8475.8|8474.9|8476.4|8475.2|8472.8|8471.6|401
1628514900000|2021-08-09 13:15:00|8475.9|8475|8478.9|8478|8479.4|8478.5|8475.5|8474.3|474
1628515200000|2021-08-09 13:20:00|8478.6|8477.7|8476.3|8475.4|8479.2|8478.3|8476|8474.8|373
1628515500000|2021-08-09 13:25:00|8476.4|8475.5|8479|8477.5|8479.1|8477.9|8475.9|8474.6|357
1628515800000|2021-08-09 13:30:00|8478.8|8477.9|8480.9|8480|8481.5|8480.4|8477.6|8476.6|569
1628516100000|2021-08-09 13:35:00|8480.7|8479.8|8480.8|8479.9|8482.4|8481.3|8479.5|8478.4|653
1628516400000|2021-08-09 13:40:00|8481|8480.1|8477.2|8476.3|8481.8|8480.8|8476.7|8475.6|515
1628516700000|2021-08-09 13:45:00|8477.5|8476|8478.6|8477.7|8480.6|8479.4|8476.5|8475.4|553
1628517000000|2021-08-09 13:50:00|8478.5|8477.6|8480.2|8479.3|8482.1|8481.2|8478|8476.8|515
1628517300000|2021-08-09 13:55:00|8480.1|8479.2|8481.4|8479.9|8482.1|8480.9|8479.5|8478.4|481
1628517600000|2021-08-09 14:00:00|8481.5|8480|8478.7|8477.2|8482.2|8481.1|8477.7|8476.4|644
1628517900000|2021-08-09 14:05:00|8478.8|8477.3|8480|8479.1|8480.1|8479.2|8476.8|8475.7|458
1628518200000|2021-08-09 14:10:00|8480.3|8478.8|8480.3|8479.4|8480.6|8479.5|8478.7|8477.4|510
1628518500000|2021-08-09 14:15:00|8480.5|8479|8479.2|8477.7|8481.1|8480|8478.7|8477.5|549
1628518800000|2021-08-09 14:20:00|8478.7|8477.8|8478.9|8478|8480.6|8479.4|8477.9|8477|620
1628519100000|2021-08-09 14:25:00|8479|8478.1|8478.1|8476.6|8479.9|8478.7|8477.3|8476.1|463
1628519400000|2021-08-09 14:30:00|8477.9|8477|8479.2|8478.3|8480.2|8478.9|8477.9|8476.8|442
1628519700000|2021-08-09 14:35:00|8479.1|8478.2|8479.6|8478.1|8480|8478.7|8478.7|8477.3|418
1628520000000|2021-08-09 14:40:00|8479.8|8478.3|8481.8|8480.3|8481.9|8480.9|8479.4|8478.2|500
1628520300000|2021-08-09 14:45:00|8481.5|8480.6|8482.3|8480.8|8482.7|8481.5|8480.6|8479.5|451
1628520600000|2021-08-09 14:50:00|8482.4|8480.9|8485|8484.1|8485.8|8484.6|8481.9|8480.7|577
1628520900000|2021-08-09 14:55:00|8484.8|8483.9|8481.6|8480.7|8486.5|8485.6|8481.1|8480.1|597
1628521200000|2021-08-09 15:00:00|8481.5|8480.6|8479.8|8478.9|8482.4|8481.5|8477.3|8476.1|611
1628521500000|2021-08-09 15:05:00|8479.9|8479|8479.2|8478.3|8480.7|8479.4|8478.6|8477.4|435
1628521800000|2021-08-09 15:10:00|8479.3|8478.4|8478.2|8476.7|8480|8478.8|8477.7|8476.5|446
1628522100000|2021-08-09 15:15:00|8478|8477.1|8480.2|8478.7|8480.6|8479.5|8478|8476.7|437
1628522400000|2021-08-09 15:20:00|8480.1|8478.6|8479.4|8477.9|8480.4|8479.4|8478.6|8477.5|345
1628522700000|2021-08-09 15:25:00|8479.3|8477.8|8480.1|8478.6|8481|8480.1|8479.1|8477.8|336
1628523000000|2021-08-09 15:30:00|8479.8|8478.9|8479.7|8478.2|8481.1|8479.9|8479|8477.9|357
1628523300000|2021-08-09 15:35:00|8479.4|8478.5|8479.1|8477.6|8480.2|8478.9|8478.4|8477.4|367
1628523600000|2021-08-09 15:40:00|8478.8|8477.9|8480|8478.5|8480.6|8479.4|8478.8|8477.4|407
1628523900000|2021-08-09 15:45:00|8479.9|8478.4|8478.8|8477.9|8481.3|8480.1|8478.6|8477.6|442
1628524200000|2021-08-09 15:50:00|8478.9|8478|8479.7|8478.8|8481.3|8480.1|8478.8|8477.7|358
1628524500000|2021-08-09 15:55:00|8479.8|8478.9|8482.6|8481.1|8483.3|8482.4|8479.4|8478.5|380
1628524800000|2021-08-09 16:00:00|8482.2|8481.3|8482.5|8481.6|8484.2|8483|8481.6|8480.4|335
1628525100000|2021-08-09 16:05:00|8482.4|8481.5|8479.8|8478.9|8482.7|8481.8|8479.8|8478.6|361
1628525400000|2021-08-09 16:10:00|8479.9|8479|8479.3|8478.4|8480.6|8479.4|8478.6|8477.4|300
1628525700000|2021-08-09 16:15:00|8479.2|8478.3|8480.6|8479.7|8480.7|8479.8|8478.9|8478|298
1628526000000|2021-08-09 16:20:00|8480.7|8479.8|8481.9|8481|8482.7|8481.6|8480.5|8479.6|329
1628526300000|2021-08-09 16:25:00|8481.7|8480.8|8481.1|8480.2|8482.8|8481.6|8480.6|8479.7|320
1628526600000|2021-08-09 16:30:00|8481.2|8480.3|8483.1|8482.2|8483.3|8482.4|8480.9|8479.8|318
1628526900000|2021-08-09 16:35:00|8483|8482.1|8482.6|8481.7|8483.2|8482.2|8482.1|8481|227
1628527200000|2021-08-09 16:40:00|8482.7|8481.8|8482.2|8480.7|8483.4|8482.2|8480.9|8479.9|276
1628527500000|2021-08-09 16:45:00|8482|8481.1|8482|8481.1|8483.8|8482.7|8481.8|8480.9|161
1628527800000|2021-08-09 16:50:00|8482.1|8481.2|8480.8|8479.9|8482.4|8481.2|8480.7|8479.6|224
1628528100000|2021-08-09 16:55:00|8480.9|8480|8480.1|8479.2|8481.3|8480.3|8479.5|8478.6|241
1628528400000|2021-08-09 17:00:00|8480.2|8479.3|8479.9|8479|8480.4|8479.3|8478.8|8477.9|224
1628528700000|2021-08-09 17:05:00|8479.8|8478.9|8479.3|8478.4|8480.4|8479.2|8479.2|8478.3|245
1628529000000|2021-08-09 17:10:00|8479.4|8478.5|8480|8478.5|8481.3|8480.1|8479.1|8478.2|249
1628529300000|2021-08-09 17:15:00|8480.1|8478.6|8479.3|8478.4|8480.4|8479.5|8478.9|8478|187
1628529600000|2021-08-09 17:20:00|8479.2|8478.3|8479.7|8478.8|8480|8478.9|8479.1|8478.2|122
1628529900000|2021-08-09 17:25:00|8479.8|8478.9|8478.8|8477.9|8479.9|8479|8478.5|8477.6|161
1628530200000|2021-08-09 17:30:00|8478.9|8478|8478|8477.1|8479.1|8478.2|8477.5|8476.4|213
1628530500000|2021-08-09 17:35:00|8477.9|8477|8477.9|8477|8478.1|8477.2|8477|8476.1|210
1628530800000|2021-08-09 17:40:00|8478|8477.1|8478.9|8477.4|8478.9|8477.6|8477.5|8476.5|192
1628531100000|2021-08-09 17:45:00|8478.7|8477.8|8478.5|8477.6|8478.9|8477.8|8477.6|8476.5|227
1628531400000|2021-08-09 17:50:00|8478.7|8477.8|8478.7|8477.8|8479.3|8478.1|8478.3|8477.2|138
1628531700000|2021-08-09 17:55:00|8478.6|8477.7|8478.8|8477.9|8479.7|8478.6|8478|8477.1|205
1628532000000|2021-08-09 18:00:00|8478.9|8478|8478.3|8477.4|8479.3|8478.3|8477.9|8477|189
1628532300000|2021-08-09 18:05:00|8478.4|8477.5|8478|8477.1|8478.6|8477.7|8477.6|8476.7|218
1628532600000|2021-08-09 18:10:00|8478.1|8477.2|8478.4|8476.9|8478.9|8477.9|8477.9|8476.8|151
1628532900000|2021-08-09 18:15:00|8478.3|8476.8|8477.4|8476.5|8478.4|8477.2|8477.3|8476.4|133
1628533200000|2021-08-09 18:20:00|8477.5|8476.6|8476.6|8475.7|8477.8|8476.6|8476.4|8475.3|145
1628533500000|2021-08-09 18:25:00|8476.5|8475.6|8477.8|8476.3|8477.8|8476.6|8476.5|8475.6|182
1628533800000|2021-08-09 18:30:00|8477.5|8476.6|8477.6|8476.7|8478|8476.8|8476.9|8476|281
1628534100000|2021-08-09 18:35:00|8477.5|8476.6|8477.4|8475.9|8478.6|8477.5|8477.1|8475.9|250
1628534400000|2021-08-09 18:40:00|8477.5|8476|8476.2|8475.3|8477.5|8476.5|8476.2|8475|249
1628534700000|2021-08-09 18:45:00|8476.1|8475.2|8476.4|8475.5|8477|8475.8|8475.8|8474.8|124
1628535000000|2021-08-09 18:50:00|8476.5|8475.6|8476.6|8475.7|8477|8475.9|8475.8|8474.7|140
1628535300000|2021-08-09 18:55:00|8476.7|8475.8|8475.4|8474.5|8476.8|8475.8|8475.1|8473.9|304
1628535600000|2021-08-09 19:00:00|8475.3|8474.4|8476.5|8475|8476.9|8475.6|8475.3|8474.2|213
1628535900000|2021-08-09 19:05:00|8476.6|8475.1|8476.1|8475.2|8477.3|8476.1|8476|8474.9|179
1628536200000|2021-08-09 19:10:00|8476.2|8475.3|8475.7|8474.8|8476.4|8475.3|8475.4|8474.2|226
1628536500000|2021-08-09 19:15:00|8476|8474.5|8474.9|8474|8476.1|8475|8474.6|8473.6|231
1628536800000|2021-08-09 19:20:00|8474.8|8473.9|8474.1|8473.2|8475.3|8474.1|8474|8472.9|423
1628537100000|2021-08-09 19:25:00|8474|8473.1|8474|8472.5|8474.7|8473.5|8473.5|8472.4|197
1628537400000|2021-08-09 19:30:00|8473.7|8472.8|8474.6|8473.1|8474.8|8473.7|8473.7|8472.8|145
1628537700000|2021-08-09 19:35:00|8474.5|8473|8474.6|8473.1|8474.7|8473.6|8474|8472.8|98
1628538000000|2021-08-09 19:40:00|8474.7|8473.2|8474.6|8473.1|8474.7|8473.5|8474|8472.8|112
1628538300000|2021-08-09 19:45:00|8474.3|8472.8|8474.4|8472.9|8475|8473.9|8474|8472.8|128
1628538600000|2021-08-09 19:50:00|8474.5|8473|8474.4|8473.5|8474.8|8473.8|8473.8|8472.7|161
1628538900000|2021-08-09 19:55:00|8474.5|8473.6|8476|8474.5|8476|8474.9|8474.1|8472.7|322
1628539200000|2021-08-09 20:00:00|8475.6|8474.7|8475.1|8473.6|8476.1|8474.8|8474.7|8473.5|259
1628539500000|2021-08-09 20:05:00|8475.2|8473.7|8475|8474.1|8475.5|8474.3|8474.5|8473.4|130
1628539800000|2021-08-09 20:10:00|8475.5|8474|8476|8475.1|8476.5|8475.2|8474.9|8473.9|185
1628540100000|2021-08-09 20:15:00|8476.1|8475.2|8476.1|8474.6|8476.6|8475.3|8475.7|8474.5|134
1628540400000|2021-08-09 20:20:00|8476|8474.5|8475.5|8474|8476.1|8474.8|8474.7|8473.6|113
1628540700000|2021-08-09 20:25:00|8475.4|8473.9|8476|8475.1|8476.3|8475.1|8475.3|8473.9|148
1628541000000|2021-08-09 20:30:00|8476.4|8474.9|8476|8474.5|8476.7|8475.3|8475.6|8474.3|188
1628541300000|2021-08-09 20:35:00|8476.1|8474.6|8476|8474.5|8476.1|8474.9|8475.6|8474.4|66
1628541600000|2021-08-09 20:40:00|8475.9|8474.4|8475.5|8474|8476.1|8474.6|8475.4|8474|62
1628541900000|2021-08-09 20:45:00|8475.6|8474.1|8476|8474.5|8476.8|8475.3|8475.1|8473.9|171
1628542200000|2021-08-09 20:50:00|8475.9|8474.4|8476.4|8474.9|8478.2|8475.5|8475.5|8470.4|528
1628542500000|2021-08-09 20:55:00|8476.3|8474.8|8478.8|8472.4|8480.2|8475.4|8476.3|8472.4|691
1628542800000|2021-08-09 21:00:00|8480.4|8472.2|8481.2|8472.1|8482.9|8472.6|8477.6|8466.6|86
1628543100000|2021-08-09 21:05:00|8481.8|8471.3|8481.6|8473.3|8483|8473.4|8479.9|8469.7|70
1628543400000|2021-08-09 21:10:00|8482.9|8471.9|8477.4|8468.6|8482.9|8473.3|8474.5|8463.5|186
1628543700000|2021-08-09 21:15:00|8477.3|8466.3|8479|8470|8480.1|8471.1|8476.2|8465.2|159
1628544000000|2021-08-09 21:20:00|8478.9|8469.8|8478.2|8470.2|8480.4|8471.2|8477.8|8466.8|108
1628544300000|2021-08-09 21:25:00|8478.7|8469.9|8478.4|8470.1|8480.4|8471.1|8478.1|8469.9|26
1628544600000|2021-08-09 21:30:00|8478.6|8470.2|8479.1|8468.1|8480.4|8470.9|8476|8465|213
1628544900000|2021-08-09 21:35:00|8478.9|8467.9|8478.3|8470.5|8480.3|8471.4|8477.9|8467.2|184
1628545200000|2021-08-09 21:40:00|8478.4|8470.4|8479.3|8468.3|8481.8|8471.6|8477.9|8466.9|299
1628545500000|2021-08-09 21:45:00|8479.2|8468.2|8478|8471|8480.2|8471.4|8477.7|8466.9|332
1628545800000|2021-08-09 21:50:00|8478.1|8470.9|8479.9|8470.6|8481.7|8471.2|8477.7|8466.7|237
1628546100000|2021-08-09 21:55:00|8480.1|8470.4|8478.4|8467.4|8481.3|8471.5|8475.3|8464.3|451
1628546400000|2021-08-09 22:00:00|8478.2|8467.2|8477|8474.1|8479.9|8475.3|8476.6|8466|568
1628546700000|2021-08-09 22:05:00|8476.9|8474.7|8475.4|8473.9|8477.1|8475.1|8475.4|8473.1|238
1628547000000|2021-08-09 22:10:00|8475.5|8474|8476.1|8474.6|8476.7|8474.6|8475.2|8473|141
1628547300000|2021-08-09 22:15:00|8475.9|8474.4|8476.8|8475.3|8477.1|8475.4|8475.6|8473.5|112
1628547600000|2021-08-09 22:20:00|8476.9|8475.4|8476.2|8474.7|8477|8475.4|8475.9|8473.6|106
1628547900000|2021-08-09 22:25:00|8476.1|8474.6|8475.8|8474.3|8476.7|8475|8475.5|8474|168
1628548200000|2021-08-09 22:30:00|8475.9|8474.4|8476.2|8474.7|8476.8|8475|8475.8|8474.2|102
1628548500000|2021-08-09 22:35:00|8476.5|8474.3|8476.5|8475|8477.4|8475.4|8476|8474.3|126
1628548800000|2021-08-09 22:40:00|8476.4|8474.9|8476.3|8474.8|8476.9|8475.1|8476.2|8474.7|93
1628549100000|2021-08-09 22:45:00|8476.4|8474.9|8476.3|8474.8|8477.6|8475.4|8476.3|8474.6|121
1628549400000|2021-08-09 22:50:00|8476.4|8474.9|8476.4|8474.9|8476.9|8475.2|8476|8474.2|113
1628549700000|2021-08-09 22:55:00|8476.6|8475.1|8476.8|8475.3|8477.1|8475.5|8476.1|8474.1|115
1628550000000|2021-08-09 23:00:00|8476.9|8475.4|8476.4|8474.9|8476.9|8475.4|8476|8474.5|147
1628550300000|2021-08-09 23:05:00|8476.3|8474.8|8476.7|8475.2|8476.8|8475.6|8476.2|8474.7|67
1628550600000|2021-08-09 23:10:00|8476.6|8475.1|8476.6|8475.1|8476.8|8475.5|8476.2|8475.1|45
1628550900000|2021-08-09 23:15:00|8476.3|8475.4|8476.7|8475.2|8476.7|8475.5|8476.2|8474.9|80
1628551200000|2021-08-09 23:20:00|8476.6|8475.1|8476.5|8475|8476.7|8475.5|8476.2|8475|54
1628551500000|2021-08-09 23:25:00|8476.4|8475.5|8476.6|8475.1|8476.9|8475.5|8476.2|8475|74
1628551800000|2021-08-09 23:30:00|8476.5|8475|8476.9|8475.4|8476.9|8475.5|8476.4|8475|77
1628552100000|2021-08-09 23:35:00|8476.8|8475.3|8477.3|8475.8|8477.9|8476.4|8476.8|8475.3|69
1628552400000|2021-08-09 23:40:00|8476.9|8475.4|8476.8|8475.3|8477|8475.5|8476.3|8475.1|48
1628552700000|2021-08-09 23:45:00|8476.9|8475.4|8477.1|8475.6|8477.2|8475.9|8476.6|8475.2|83
1628553000000|2021-08-09 23:50:00|8477|8475.5|8476.8|8475.3|8477.1|8475.8|8476.3|8475.1|66
1628553300000|2021-08-09 23:55:00|8476.9|8475.4|8476.4|8474.9|8476.9|8475.4|8476.2|8474.7|74
1628553600000|2021-08-10 00:00:00|8476.5|8475|8476.1|8475.2|8477.4|8475.9|8475.9|8474.7|299
1628553900000|2021-08-10 00:05:00|8476|8475.1|8476.5|8475|8476.7|8475.4|8475.9|8474.5|156
1628554200000|2021-08-10 00:10:00|8476.4|8474.9|8476.2|8474.7|8476.6|8475.5|8475.7|8474.5|179
1628554500000|2021-08-10 00:15:00|8476.1|8474.6|8476|8474.5|8476.4|8475.1|8475.7|8474.5|122
1628554800000|2021-08-10 00:20:00|8476.1|8474.6|8475.9|8475|8476.2|8475|8475.5|8474.3|104
1628555100000|2021-08-10 00:25:00|8475.8|8474.9|8475.8|8474.9|8476.4|8475.1|8475.7|8474.5|147
1628555400000|2021-08-10 00:30:00|8475.7|8474.8|8476|8474.5|8476.4|8475.2|8475.7|8474.5|84
1628555700000|2021-08-10 00:35:00|8476.1|8474.6|8476|8474.5|8476.3|8475.1|8475.7|8474.5|106
1628556000000|2021-08-10 00:40:00|8476.1|8474.6|8475.7|8474.8|8476.2|8475|8475.5|8474.4|150
1628556300000|2021-08-10 00:45:00|8476.1|8474.6|8475.1|8474.2|8476.1|8474.8|8474.9|8473.7|166
1628556600000|2021-08-10 00:50:00|8475.2|8474.3|8475.1|8473.6|8475.4|8474.3|8474.5|8473.2|262
1628556900000|2021-08-10 00:55:00|8475.2|8473.7|8474.9|8473.4|8475.4|8474|8474.5|8473.3|162
1628557200000|2021-08-10 01:00:00|8475|8473.5|8475.4|8474.5|8475.9|8474.7|8474.9|8473.4|163
1628557500000|2021-08-10 01:05:00|8475.7|8474.2|8475.6|8474.1|8476.1|8474.8|8475.4|8474|136
1628557800000|2021-08-10 01:10:00|8475.5|8474|8475.5|8474|8475.9|8474.6|8475.1|8473.8|143
1628558100000|2021-08-10 01:15:00|8475.4|8473.9|8475.9|8474.4|8476.2|8475|8475.2|8473.8|218
1628558400000|2021-08-10 01:20:00|8476|8474.5|8475.8|8474.3|8476.3|8475.1|8475.3|8473.8|209
1628558700000|2021-08-10 01:25:00|8475.9|8474.4|8476.2|8475.3|8476.7|8475.3|8475.7|8474.2|145
1628559000000|2021-08-10 01:30:00|8476.1|8475.2|8477.4|8475.9|8477.4|8476|8476.1|8474.9|179
1628559300000|2021-08-10 01:35:00|8477.3|8475.8|8477.2|8475.7|8477.6|8476.4|8476.6|8475.3|200
1628559600000|2021-08-10 01:40:00|8477.3|8475.8|8477.4|8475.9|8477.5|8476.3|8476.2|8475|303
1628559900000|2021-08-10 01:45:00|8477.3|8475.8|8478.3|8477.4|8478.8|8477.7|8477|8475.7|206
1628560200000|2021-08-10 01:50:00|8478.2|8477.3|8478.3|8477.4|8478.8|8477.7|8478.1|8477.2|236
1628560500000|2021-08-10 01:55:00|8478.4|8477.5|8478.6|8477.1|8479.9|8478.8|8478.2|8477.1|247
1628560800000|2021-08-10 02:00:00|8478.7|8477.7|8480.8|8479.3|8480.9|8479.6|8478.6|8477.6|253
1628561100000|2021-08-10 02:05:00|8480.9|8479.4|8479.6|8478.1|8481.1|8479.9|8479.3|8478.1|155
1628561400000|2021-08-10 02:10:00|8479.7|8478.2|8479.6|8478.1|8480|8478.8|8479.2|8478.1|109
1628561700000|2021-08-10 02:15:00|8479.7|8478.2|8479.6|8478.1|8480.1|8478.8|8479.1|8477.8|123
1628562000000|2021-08-10 02:20:00|8479.7|8478.2|8479.9|8478.4|8480.3|8478.8|8479.1|8477.9|228
1628562300000|2021-08-10 02:25:00|8480|8478.5|8479.1|8477.6|8480.1|8478.8|8478.7|8477.2|116
1628562600000|2021-08-10 02:30:00|8479.2|8477.7|8479.4|8477.9|8479.4|8478.2|8478.8|8477.5|115
1628562900000|2021-08-10 02:35:00|8479.3|8477.8|8479.3|8477.8|8479.5|8478|8478.5|8477.4|126
1628563200000|2021-08-10 02:40:00|8479.2|8477.7|8479.4|8477.9|8479.7|8478.4|8478.8|8477.5|146
1628563500000|2021-08-10 02:45:00|8479.3|8477.8|8479.7|8478.2|8479.8|8478.3|8479|8477.8|97
1628563800000|2021-08-10 02:50:00|8479.6|8478.1|8480|8479.1|8480.4|8479.2|8479.2|8478|190
1628564100000|2021-08-10 02:55:00|8479.9|8479|8480.5|8479|8481.3|8480|8479.9|8478.9|207
1628564400000|2021-08-10 03:00:00|8480.4|8478.9|8480.2|8478.7|8480.6|8479.3|8479.7|8478.6|120
1628564700000|2021-08-10 03:05:00|8479.8|8478.9|8479.5|8478|8480.1|8479|8479.2|8477.9|171
1628565000000|2021-08-10 03:10:00|8479.4|8477.9|8479.5|8478|8479.8|8478.4|8478.8|8477.5|127
1628565300000|2021-08-10 03:15:00|8479.6|8478.1|8479.1|8477.6|8479.7|8478.5|8478.8|8477.3|228
1628565600000|2021-08-10 03:20:00|8479.2|8477.7|8479.1|8477.6|8479.3|8477.8|8478.1|8476.8|138
1628565900000|2021-08-10 03:25:00|8479|8477.5|8478.2|8476.7|8479|8477.5|8478|8476.6|143
1628566200000|2021-08-10 03:30:00|8478.3|8476.8|8478.4|8476.9|8478.6|8477.2|8478|8476.6|107
1628566500000|2021-08-10 03:35:00|8478.5|8477|8478.3|8476.8|8479|8477.5|8478|8476.7|123
1628566800000|2021-08-10 03:40:00|8478.4|8476.9|8478.5|8477|8478.7|8477.2|8477.8|8476.5|99
1628567100000|2021-08-10 03:45:00|8478.4|8476.9|8478.3|8476.8|8478.6|8477.4|8478|8476.5|142
1628567400000|2021-08-10 03:50:00|8478.2|8476.7|8478|8476.5|8478.3|8476.9|8477.6|8476.1|137
1628567700000|2021-08-10 03:55:00|8477.9|8476.4|8478.1|8476.6|8478.2|8476.7|8477.9|8476.4|73
1628568000000|2021-08-10 04:00:00|8478|8476.5|8477.7|8476.8|8478.2|8477.2|8477.4|8476.4|145
1628568300000|2021-08-10 04:05:00|8478|8476.5|8476.8|8475.9|8478.3|8477.3|8476.6|8475.3|112
1628568600000|2021-08-10 04:10:00|8477.1|8475.6|8476.4|8474.9|8477.3|8476.1|8476|8474.8|101
1628568900000|2021-08-10 04:15:00|8476.3|8474.8|8476.3|8475.4|8476.5|8475.6|8475.8|8474.7|101
1628569200000|2021-08-10 04:20:00|8476.4|8475.5|8476.5|8475.6|8477.2|8476|8476.4|8475.2|115
1628569500000|2021-08-10 04:25:00|8476.4|8475.5|8477.1|8475.6|8477.3|8475.9|8475.9|8475|105
1628569800000|2021-08-10 04:30:00|8477.2|8475.7|8477.8|8476.3|8478.1|8476.8|8476.7|8475.6|131
1628570100000|2021-08-10 04:35:00|8478|8476.5|8478.6|8477.1|8478.9|8477.5|8477.8|8476.5|92
1628570400000|2021-08-10 04:40:00|8478.5|8477|8478.4|8476.9|8478.6|8477.4|8477.9|8476.7|86
1628570700000|2021-08-10 04:45:00|8478.3|8476.8|8478.5|8477|8478.8|8477.4|8478|8476.7|61
1628571000000|2021-08-10 04:50:00|8478.6|8477.1|8479|8477.5|8479.2|8477.9|8478.1|8476.8|110
1628571300000|2021-08-10 04:55:00|8478.9|8477.4|8479.2|8477.7|8479.3|8478.1|8478.9|8477.4|97
1628571600000|2021-08-10 05:00:00|8479.1|8477.6|8478.7|8477.2|8479.2|8478|8478.4|8477.2|81
1628571900000|2021-08-10 05:05:00|8478.2|8477.3|8478.5|8477.6|8478.8|8477.6|8478.1|8477|55
1628572200000|2021-08-10 05:10:00|8478.4|8477.5|8478.7|8477.2|8479.1|8477.7|8478.4|8477.1|92
1628572500000|2021-08-10 05:15:00|8478.6|8477.1|8479|8478.1|8479.2|8478.1|8478.4|8477.1|117
1628572800000|2021-08-10 05:20:00|8479.2|8477.7|8478.9|8478|8479.5|8478.3|8478.8|8477.5|129
1628573100000|2021-08-10 05:25:00|8478.8|8477.9|8478.6|8477.7|8479.2|8478|8478|8477|112
1628573400000|2021-08-10 05:30:00|8478.5|8477.6|8478.3|8476.8|8478.9|8477.8|8477.9|8476.7|139
1628573700000|2021-08-10 05:35:00|8478.2|8476.7|8478.7|8477.2|8478.8|8477.3|8477.6|8476.5|147
1628574000000|2021-08-10 05:40:00|8478.6|8477.1|8479.5|8478|8479.7|8478.3|8478.5|8477|199
1628574300000|2021-08-10 05:45:00|8479.4|8477.9|8478.7|8477.2|8479.6|8478.3|8478.4|8477.1|141
1628574600000|2021-08-10 05:50:00|8478.6|8477.1|8478.4|8476.9|8478.8|8477.3|8478.2|8476.7|89
1628574900000|2021-08-10 05:55:00|8478.3|8476.8|8477.4|8475.9|8478.3|8476.8|8476.6|8475.2|172
1628575200000|2021-08-10 06:00:00|8477.2|8475.7|8477.3|8475.8|8478.2|8477|8476|8474.7|286
1628575500000|2021-08-10 06:05:00|8477.4|8475.9|8476.2|8474.7|8477.8|8476.3|8475.9|8474.7|196
1628575800000|2021-08-10 06:10:00|8476.3|8474.8|8477.7|8476.8|8478.3|8477.2|8476.3|8474.8|165
1628576100000|2021-08-10 06:15:00|8477.8|8476.9|8478.6|8477.7|8479.5|8478.2|8477|8475.8|261
1628576400000|2021-08-10 06:20:00|8478.7|8477.8|8479|8478.1|8479.3|8478.2|8477.5|8476.3|238
1628576700000|2021-08-10 06:25:00|8479.1|8478.2|8480.4|8478.9|8480.5|8479.1|8478.9|8477.7|271
1628577000000|2021-08-10 06:30:00|8480.3|8478.8|8478.7|8477.8|8480.3|8478.8|8477.9|8476.6|251
1628577300000|2021-08-10 06:35:00|8478.6|8477.7|8479.7|8478.2|8479.7|8478.5|8477.6|8476.4|239
1628577600000|2021-08-10 06:40:00|8479.6|8478.1|8478.2|8476.7|8480.3|8479.4|8477.7|8476.6|253
1628577900000|2021-08-10 06:45:00|8478.1|8476.6|8479.4|8478.5|8479.8|8478.7|8477.6|8476.6|275
1628578200000|2021-08-10 06:50:00|8479.5|8478.6|8478.6|8477.1|8479.5|8478.6|8477.7|8476.6|266
1628578500000|2021-08-10 06:55:00|8478.5|8477|8475.9|8474.4|8478.7|8477.6|8474.1|8473.1|457
1628578800000|2021-08-10 07:00:00|8475.6|8474.7|8479.7|8478.2|8480.2|8479.2|8475.6|8474.4|476
1628579100000|2021-08-10 07:05:00|8479.8|8478.3|8475|8473.5|8479.8|8478.5|8474.8|8473.5|418
1628579400000|2021-08-10 07:10:00|8475.1|8473.6|8474.9|8473.4|8476.3|8475.4|8472.2|8471.2|470
1628579700000|2021-08-10 07:15:00|8474.6|8473.7|8476.4|8475.5|8477.3|8476.2|8474.4|8473.2|398
1628580000000|2021-08-10 07:20:00|8476.5|8475.6|8470.8|8469.9|8476.5|8475.6|8470.4|8469.3|460
1628580300000|2021-08-10 07:25:00|8470.6|8469.7|8471.4|8469.9|8473.3|8472.4|8469.8|8468.9|319
1628580600000|2021-08-10 07:30:00|8471.3|8469.8|8465|8463.5|8471.4|8469.9|8464.2|8463.2|537
1628580900000|2021-08-10 07:35:00|8465.1|8463.6|8464.6|8463.1|8467.3|8465.8|8463.3|8462.2|390
1628581200000|2021-08-10 07:40:00|8464.7|8463.2|8467.8|8466.3|8468|8466.8|8464.2|8462.8|332
1628581500000|2021-08-10 07:45:00|8467.7|8466.2|8468.3|8466.8|8468.4|8467.2|8466.1|8464.9|315
1628581800000|2021-08-10 07:50:00|8468|8467.1|8468|8467.1|8468.5|8467.4|8467.5|8466.4|225
1628582100000|2021-08-10 07:55:00|8467.9|8467|8469.2|8468.3|8470|8468.9|8466.9|8465.9|317
1628582400000|2021-08-10 08:00:00|8469.3|8468.4|8465.3|8463.8|8469.8|8468.9|8463|8461.6|357
1628582700000|2021-08-10 08:05:00|8465.4|8463.9|8464.9|8464|8466.4|8465.1|8464.4|8463.3|343
1628583000000|2021-08-10 08:10:00|8465|8464.1|8465.9|8465|8466.9|8465.8|8464.8|8463.9|301
1628583300000|2021-08-10 08:15:00|8466|8465.1|8466.5|8465.6|8468.2|8467|8465.6|8464.6|282
1628583600000|2021-08-10 08:20:00|8466.8|8465.3|8465.5|8464.6|8466.8|8465.3|8464.7|8463.7|243
1628583900000|2021-08-10 08:25:00|8465.4|8464.5|8466.6|8465.7|8467.7|8466.5|8465.4|8464.3|269
1628584200000|2021-08-10 08:30:00|8466.5|8465.6|8466.4|8465.5|8467.2|8466.2|8465.3|8464.4|392
1628584500000|2021-08-10 08:35:00|8466.3|8465.4|8465.4|8464.5|8466.8|8465.6|8463.7|8462.8|342
1628584800000|2021-08-10 08:40:00|8465.5|8464.6|8463.6|8462.7|8465.5|8464.6|8463.4|8462.3|332
1628585100000|2021-08-10 08:45:00|8463.7|8462.8|8462.9|8462|8464.4|8463.3|8462.7|8461.6|278
1628585400000|2021-08-10 08:50:00|8462.6|8461.7|8460.8|8459.9|8463.1|8461.9|8460.7|8459.8|351
1628585700000|2021-08-10 08:55:00|8460.7|8459.8|8462.6|8461.1|8463.1|8461.6|8460.4|8459.5|315
1628586000000|2021-08-10 09:00:00|8462.4|8460.9|8461.3|8460.4|8462.4|8460.9|8459.9|8458.8|505
1628586300000|2021-08-10 09:05:00|8461.4|8460.5|8462|8461.1|8462|8461.1|8460.5|8459.6|376
1628586600000|2021-08-10 09:10:00|8461.9|8461|8461.8|8460.9|8462.9|8462|8460.2|8459.3|348
1628586900000|2021-08-10 09:15:00|8461.9|8461|8463.9|8463|8464|8463.1|8461.6|8460.7|315
1628587200000|2021-08-10 09:20:00|8464|8463.1|8462.2|8461.3|8465.1|8464|8462.1|8461.2|323
1628587500000|2021-08-10 09:25:00|8462.1|8461.2|8462.4|8461.5|8465.7|8463.7|8461.5|8460.4|346
1628587800000|2021-08-10 09:30:00|8462.3|8461.4|8464.1|8463.2|8464.5|8463.2|8462.2|8461.1|406
1628588100000|2021-08-10 09:35:00|8464.5|8463|8463.5|8462.6|8465|8464|8463.1|8462.2|238
1628588400000|2021-08-10 09:40:00|8463.6|8462.7|8461.4|8460.5|8464.3|8463.1|8461.3|8460.3|256
1628588700000|2021-08-10 09:45:00|8461.5|8460.6|8461.6|8460.7|8462.7|8461.8|8461.2|8460.3|249
1628589000000|2021-08-10 09:50:00|8461.7|8460.8|8460.6|8459.7|8462.7|8461.5|8459.5|8458.6|224
1628589300000|2021-08-10 09:55:00|8460.5|8459.6|8459.1|8457.6|8461.2|8460.3|8458.4|8457.4|348
1628589600000|2021-08-10 10:00:00|8458.6|8457.7|8461.6|8460.7|8462|8460.9|8458.5|8457.6|336
1628589900000|2021-08-10 10:05:00|8461.7|8460.8|8459.8|8458.9|8461.9|8461|8459.5|8458.6|172
1628590200000|2021-08-10 10:10:00|8459.6|8458.7|8458.1|8457.2|8459.9|8459|8458.1|8457.2|217
1628590500000|2021-08-10 10:15:00|8458.2|8457.3|8456.8|8455.9|8458.7|8457.7|8455.6|8454.6|327
1628590800000|2021-08-10 10:20:00|8456.9|8456|8460.1|8459.2|8460.1|8459.2|8456.4|8455.3|299
1628591100000|2021-08-10 10:25:00|8459.9|8459|8460|8459.1|8460.4|8459.5|8459.1|8458.2|210
1628591400000|2021-08-10 10:30:00|8459.7|8458.8|8458|8457.1|8459.9|8458.8|8457.9|8457|232
1628591700000|2021-08-10 10:35:00|8458.1|8457.2|8458.2|8457.3|8458.9|8457.8|8457.3|8456.1|244
1628592000000|2021-08-10 10:40:00|8458.1|8457.2|8459.9|8459|8460.5|8459.6|8457.2|8456.2|374
1628592300000|2021-08-10 10:45:00|8460|8459.1|8460.3|8459.4|8460.9|8460|8459.9|8458.8|209
1628592600000|2021-08-10 10:50:00|8460.4|8459.5|8460.6|8459.7|8462.5|8461.3|8460.2|8459.3|228
1628592900000|2021-08-10 10:55:00|8460.5|8459.6|8460.7|8459.8|8461.9|8460.9|8460.2|8459.3|242
1628593200000|2021-08-10 11:00:00|8460.6|8459.7|8457.9|8457|8461.8|8460.7|8457.6|8456.4|346
1628593500000|2021-08-10 11:05:00|8458|8457.1|8459|8458.1|8459|8458.1|8456|8455|257
1628593800000|2021-08-10 11:10:00|8458.9|8458|8458.4|8456.9|8459.3|8458.4|8456.8|8455.5|322
1628594100000|2021-08-10 11:15:00|8458.3|8456.8|8456.7|8455.8|8458.9|8457.9|8455.8|8454.6|300
1628594400000|2021-08-10 11:20:00|8456.8|8455.9|8457.4|8456.5|8458|8456.7|8456.1|8455.2|387
1628594700000|2021-08-10 11:25:00|8457.5|8456.6|8458.6|8457.7|8459.2|8458.1|8457.4|8456.5|319
1628595000000|2021-08-10 11:30:00|8458.5|8457.6|8457.1|8456.2|8459|8457.9|8456.9|8455.7|373
1628595300000|2021-08-10 11:35:00|8457|8456.1|8457.3|8456.4|8458.4|8457.3|8456.4|8455.5|258
1628595600000|2021-08-10 11:40:00|8457.4|8456.5|8457.4|8456.5|8458.3|8457.4|8456.9|8456|213
1628595900000|2021-08-10 11:45:00|8457.1|8456.2|8456.7|8455.8|8458.1|8457.2|8456.6|8455.6|255
1628596200000|2021-08-10 11:50:00|8456.6|8455.7|8456|8455.1|8456.8|8455.9|8455.7|8454.5|260
1628596500000|2021-08-10 11:55:00|8456.1|8455.2|8457.7|8456.2|8457.7|8456.4|8455.7|8454.7|314
1628596800000|2021-08-10 12:00:00|8457.6|8456.1|8456.5|8455.6|8457.6|8456.4|8456.3|8455.4|265
1628597100000|2021-08-10 12:05:00|8456.6|8455.7|8456.4|8455.5|8457.2|8456.3|8456|8455.1|208
1628597400000|2021-08-10 12:10:00|8456.5|8455.6|8457.4|8455.9|8458.7|8457.8|8456.1|8455.2|259
1628597700000|2021-08-10 12:15:00|8457.5|8456|8460.9|8460|8461.6|8460.7|8456.8|8455.6|315
1628598000000|2021-08-10 12:20:00|8460.8|8459.9|8460.6|8459.7|8462.2|8461.1|8460.4|8459.4|380
1628598300000|2021-08-10 12:25:00|8460.5|8459.6|8461.9|8460.4|8462|8460.8|8458.8|8457.8|333
1628598600000|2021-08-10 12:30:00|8462|8460.5|8459.3|8458.4|8462|8460.8|8458.6|8457.5|375
1628598900000|2021-08-10 12:35:00|8459.4|8458.5|8458|8457.1|8459.6|8458.6|8457|8455.8|325
1628599200000|2021-08-10 12:40:00|8458.1|8457.2|8459.5|8458.6|8460.1|8458.9|8457.3|8456.4|283
1628599500000|2021-08-10 12:45:00|8459.4|8458.5|8459.3|8457.8|8460|8459.1|8458|8457|408
1628599800000|2021-08-10 12:50:00|8458.8|8457.9|8458|8457.1|8459.7|8458.6|8457.8|8456.9|237
1628600100000|2021-08-10 12:55:00|8457.9|8457|8458.5|8457|8459.1|8458|8457.1|8455.9|327
1628600400000|2021-08-10 13:00:00|8458.2|8457.3|8458.5|8457.6|8459.2|8458.3|8457.6|8456.7|423
1628600700000|2021-08-10 13:05:00|8458.6|8457.7|8459.8|8458.9|8460.4|8459.4|8458.5|8457.5|451
1628601000000|2021-08-10 13:10:00|8459.9|8459|8463.2|8461.7|8463.5|8462.5|8459.9|8459|512
1628601300000|2021-08-10 13:15:00|8463.1|8461.6|8462.9|8462|8465|8464|8462.6|8461.6|395
1628601600000|2021-08-10 13:20:00|8463.3|8461.8|8464.1|8463.2|8465|8464|8462.1|8461.1|329
1628601900000|2021-08-10 13:25:00|8464.2|8463.3|8464.9|8464|8466.2|8465.3|8462.5|8461.4|385
1628602200000|2021-08-10 13:30:00|8464.8|8463.9|8463.6|8462.7|8466.7|8465.8|8463.3|8462.3|556
1628602500000|2021-08-10 13:35:00|8463.7|8462.8|8464.1|8463.2|8465.4|8464.2|8462.6|8461.7|514
1628602800000|2021-08-10 13:40:00|8464|8463.1|8461.8|8460.9|8464.3|8463.1|8461.6|8460.4|397
1628603100000|2021-08-10 13:45:00|8462.1|8460.6|8460.9|8460|8463.7|8462.6|8460.9|8460|485
1628603400000|2021-08-10 13:50:00|8461|8460.1|8463.4|8462.5|8463.8|8462.7|8460.6|8459.7|428
1628603700000|2021-08-10 13:55:00|8463.3|8462.4|8463.5|8462.6|8463.9|8462.9|8460.6|8459.7|479
1628604000000|2021-08-10 14:00:00|8463.6|8462.7|8462.1|8461.2|8463.6|8462.7|8459.9|8458.9|455
1628604300000|2021-08-10 14:05:00|8461.8|8460.9|8463.3|8462.4|8466.3|8465.4|8461.8|8460.9|595
1628604600000|2021-08-10 14:10:00|8463.2|8462.3|8459|8458.1|8463.5|8462.6|8458.8|8457.7|478
1628604900000|2021-08-10 14:15:00|8459.1|8458.2|8458.5|8457|8459.4|8458.4|8457.3|8456.4|494
1628605200000|2021-08-10 14:20:00|8458.4|8456.9|8452.7|8451.2|8458.5|8457.3|8451.3|8450.1|734
1628605500000|2021-08-10 14:25:00|8452.9|8451.4|8454.3|8452.8|8454.6|8453.5|8450.7|8449.6|691
1628605800000|2021-08-10 14:30:00|8454|8453.1|8455.1|8454.2|8456.5|8455.2|8452.7|8451.4|580
1628606100000|2021-08-10 14:35:00|8455.2|8454.3|8454.3|8453.4|8456.3|8455.2|8453.8|8452.9|459
1628606400000|2021-08-10 14:40:00|8454.2|8453.3|8456.9|8456|8457.7|8456.6|8453.4|8452.5|448
1628606700000|2021-08-10 14:45:00|8457|8456.1|8456.8|8455.3|8457.6|8456.5|8455.3|8454.2|481
1628607000000|2021-08-10 14:50:00|8456.6|8455.7|8461|8460.1|8462|8460.8|8455.2|8453.9|626
1628607300000|2021-08-10 14:55:00|8461.1|8460.2|8463.5|8462.6|8463.8|8462.7|8459.3|8458.4|532
1628607600000|2021-08-10 15:00:00|8463.3|8462.4|8464.5|8463.6|8465.3|8464.4|8463.3|8462.4|547
1628607900000|2021-08-10 15:05:00|8464.4|8463.5|8467.2|8466.3|8467.5|8466.6|8463.7|8462.5|419
1628608200000|2021-08-10 15:10:00|8467.4|8466.5|8467.9|8467|8468.6|8467.5|8465.8|8464.9|401
1628608500000|2021-08-10 15:15:00|8468.1|8467.2|8468.7|8467.8|8469|8468.1|8467.1|8466.2|379
1628608800000|2021-08-10 15:20:00|8468.6|8467.7|8467.5|8466.6|8469|8468.1|8467.2|8466.3|308
1628609100000|2021-08-10 15:25:00|8467.4|8466.5|8466.2|8465.3|8468.7|8467.8|8466.1|8465.2|347
1628609400000|2021-08-10 15:30:00|8466.3|8465.4|8465.3|8464.4|8466.7|8465.8|8464.4|8463.3|350
1628609700000|2021-08-10 15:35:00|8465.2|8464.3|8465.8|8464.9|8466.4|8465.4|8464.6|8463.7|288
1628610000000|2021-08-10 15:40:00|8465.7|8464.8|8466.2|8465.3|8467.1|8466.2|8465.2|8464.3|254
1628610300000|2021-08-10 15:45:00|8466.1|8465.2|8467.1|8466.2|8467.4|8466.5|8465.4|8464.5|251
1628610600000|2021-08-10 15:50:00|8467.3|8465.8|8467.3|8466.4|8467.3|8466.4|8465.7|8464.8|223
1628610900000|2021-08-10 15:55:00|8467.4|8466.5|8470.1|8469.2|8470.7|8469.5|8467.2|8466.1|284
1628611200000|2021-08-10 16:00:00|8470|8469.1|8468.4|8467.5|8470.2|8469.3|8465.7|8464.8|381
1628611500000|2021-08-10 16:05:00|8468.3|8467.4|8471.5|8470.6|8473.4|8472.5|8468.2|8467.3|458
1628611800000|2021-08-10 16:10:00|8471.9|8470.4|8473.1|8472.2|8473.5|8472.6|8471.5|8470.3|423
1628612100000|2021-08-10 16:15:00|8473.3|8472.4|8473.2|8472.3|8475|8474.1|8472.6|8471.7|259
1628612400000|2021-08-10 16:20:00|8473.1|8472.2|8472.2|8471.3|8473.5|8472.6|8471.8|8470.7|209
1628612700000|2021-08-10 16:25:00|8472.1|8471.2|8473.6|8472.7|8473.7|8472.8|8471.7|8470.8|279
1628613000000|2021-08-10 16:30:00|8473.5|8472.6|8472.7|8471.8|8475.2|8474.3|8472.7|8471.8|205
1628613300000|2021-08-10 16:35:00|8472.8|8471.9|8471.5|8470.6|8473|8471.9|8471.3|8470.2|221
1628613600000|2021-08-10 16:40:00|8471.4|8470.5|8470.1|8469.2|8471.8|8470.9|8470.1|8469.2|186
1628613900000|2021-08-10 16:45:00|8470.2|8469.3|8470.9|8470|8471|8470.1|8469.4|8468.5|173
1628614200000|2021-08-10 16:50:00|8470.8|8469.9|8470|8469.1|8471|8470.1|8469.5|8468.4|180
1628614500000|2021-08-10 16:55:00|8470.1|8469.2|8470.1|8469.2|8470.2|8469.3|8469.5|8468.6|198
1628614800000|2021-08-10 17:00:00|8470.2|8469.3|8470.6|8469.7|8471.4|8470.2|8470.2|8469.1|211
1628615100000|2021-08-10 17:05:00|8470.5|8469.6|8469.4|8468.5|8471.5|8470.6|8469.3|8468.4|212
1628615400000|2021-08-10 17:10:00|8469.5|8468.6|8470.1|8469.2|8471.8|8470.6|8469.4|8468.5|259
1628615700000|2021-08-10 17:15:00|8470|8469.1|8470.5|8469|8470.5|8469.5|8469.6|8468.3|234
1628616000000|2021-08-10 17:20:00|8470.2|8469.3|8468.8|8467.3|8470.4|8469.5|8468.4|8467.3|259
1628616300000|2021-08-10 17:25:00|8468.4|8467.5|8468.5|8467.6|8469.2|8468.3|8467.9|8467|168
1628616600000|2021-08-10 17:30:00|8468.4|8467.5|8468.7|8467.8|8469.2|8467.9|8468.2|8467.3|132
1628616900000|2021-08-10 17:35:00|8468.8|8467.9|8469.1|8468.2|8469.6|8468.5|8468.5|8467.5|149
1628617200000|2021-08-10 17:40:00|8469.2|8468.3|8468.3|8467.4|8469.2|8468.3|8467.4|8466.5|157
1628617500000|2021-08-10 17:45:00|8468.4|8467.5|8469.2|8468.3|8469.6|8468.5|8468.4|8467.3|153
1628617800000|2021-08-10 17:50:00|8469.1|8468.2|8469.2|8468.3|8470|8469|8468.9|8467.7|158
1628618100000|2021-08-10 17:55:00|8469.1|8468.2|8468.6|8467.7|8469.9|8468.7|8468.6|8467.7|232
1628618400000|2021-08-10 18:00:00|8468.7|8467.8|8468.6|8467.7|8469.3|8468.4|8467.7|8466.8|359
1628618700000|2021-08-10 18:05:00|8468.5|8467.6|8469.1|8468.2|8469.2|8468.3|8468.4|8467.2|176
1628619000000|2021-08-10 18:10:00|8469|8468.1|8470.9|8470|8471.1|8470.2|8468.7|8467.8|260
1628619300000|2021-08-10 18:15:00|8471|8470.1|8470|8469.1|8471.7|8470.6|8469.5|8468.4|258
1628619600000|2021-08-10 18:20:00|8470.1|8469.2|8470.5|8469.6|8471.4|8470.5|8469.9|8469|158
1628619900000|2021-08-10 18:25:00|8470.6|8469.7|8471.6|8470.7|8471.8|8470.9|8470.5|8469.6|197
1628620200000|2021-08-10 18:30:00|8471.5|8470.6|8470.5|8469.6|8471.8|8470.9|8470.4|8469.5|153
1628620500000|2021-08-10 18:35:00|8470.8|8469.9|8470.1|8469.2|8471.1|8470.2|8470|8469|114
1628620800000|2021-08-10 18:40:00|8470.2|8469.3|8470.4|8469.5|8470.7|8469.6|8469.5|8468.6|131
1628621100000|2021-08-10 18:45:00|8470.3|8469.4|8470|8469.1|8470.4|8469.5|8469.6|8468.4|122
1628621400000|2021-08-10 18:50:00|8469.9|8469|8469.6|8468.7|8470.2|8469.2|8469.3|8468.3|116
1628621700000|2021-08-10 18:55:00|8469.7|8468.8|8470.4|8469.5|8470.6|8469.5|8468.6|8467.7|189
1628622000000|2021-08-10 19:00:00|8470.5|8469.6|8470.2|8469.3|8470.7|8469.6|8469.1|8468|152
1628622300000|2021-08-10 19:05:00|8470.3|8469.4|8470|8469.1|8470.5|8469.6|8469.8|8468.9|61
1628622600000|2021-08-10 19:10:00|8469.9|8469|8470.3|8469.4|8470.5|8469.6|8469.9|8468.8|126
1628622900000|2021-08-10 19:15:00|8470.4|8469.5|8470.3|8469.4|8470.5|8469.6|8469.9|8468.8|71
1628623200000|2021-08-10 19:20:00|8470.2|8469.3|8470.1|8469.2|8470.8|8469.6|8470|8469.1|72
1628623500000|2021-08-10 19:25:00|8470|8469.1|8470|8469.1|8470.5|8469.6|8470|8469.1|93
1628623800000|2021-08-10 19:30:00|8469.9|8469|8470.1|8469.2|8470.6|8469.5|8469.8|8468.6|174
1628624100000|2021-08-10 19:35:00|8470|8469.1|8469.3|8468.4|8470.2|8469.1|8469.2|8468|144
1628624400000|2021-08-10 19:40:00|8469.4|8468.5|8469.5|8468.6|8469.8|8468.9|8469|8468|119
1628624700000|2021-08-10 19:45:00|8469.6|8468.7|8470.5|8469.6|8470.5|8469.6|8469.5|8468.3|198
1628625000000|2021-08-10 19:50:00|8470.3|8469.4|8469.7|8468.8|8470.7|8469.8|8469.6|8468.7|246
1628625300000|2021-08-10 19:55:00|8469.9|8468.4|8470.7|8469.8|8470.9|8470|8469.6|8468.3|205
1628625600000|2021-08-10 20:00:00|8470.6|8469.7|8470.7|8469.8|8470.9|8470|8470.5|8469.6|104
1628625900000|2021-08-10 20:05:00|8470.6|8469.7|8469.6|8468.7|8470.8|8469.8|8469.1|8468.2|195
1628626200000|2021-08-10 20:10:00|8469.4|8468.5|8468.9|8468|8469.7|8468.7|8468.3|8467.1|232
1628626500000|2021-08-10 20:15:00|8469|8468.1|8469|8467.5|8469.3|8468.1|8468.6|8467.5|99
1628626800000|2021-08-10 20:20:00|8468.9|8467.4|8467.8|8466.9|8469|8467.9|8467.4|8466.2|124
1628627100000|2021-08-10 20:25:00|8467.7|8466.8|8468.1|8467.2|8468.9|8467.4|8467.7|8466.2|129
1628627400000|2021-08-10 20:30:00|8468|8467.1|8468.1|8466.6|8468.5|8467.3|8467.9|8466.4|89
1628627700000|2021-08-10 20:35:00|8468.2|8466.7|8468.9|8467.4|8469.4|8467.9|8467.3|8466.2|139
1628628000000|2021-08-10 20:40:00|8468.8|8467.3|8469.4|8467.9|8469.5|8468|8468.6|8467.3|86
1628628300000|2021-08-10 20:45:00|8469.3|8467.8|8470.1|8468.6|8471.2|8469.7|8468.1|8466.6|243
1628628600000|2021-08-10 20:50:00|8470.2|8468.7|8471|8469.5|8472.2|8470|8469.9|8467.7|271
1628628900000|2021-08-10 20:55:00|8471.6|8469.1|8473.5|8462.5|8474.9|8469.3|8469.5|8461.8|725
1628629200000|2021-08-10 21:00:00|8474|8463|8473.4|8462.4|8475.6|8464.6|8472.9|8461.9|55
1628629500000|2021-08-10 21:05:00|8473.6|8462.6|8474|8463|8474.9|8463.9|8472.1|8461.1|66
1628629800000|2021-08-10 21:10:00|8474.1|8463.1|8474.9|8463.9|8476.1|8465.1|8472.5|8461.5|110
1628630100000|2021-08-10 21:15:00|8474.3|8463.3|8475.6|8464.6|8475.8|8464.8|8472.6|8461.6|143
1628630400000|2021-08-10 21:20:00|8474.8|8463.8|8475.9|8464.9|8475.9|8464.9|8473.7|8462.7|141
1628630700000|2021-08-10 21:25:00|8474.5|8463.5|8475.5|8464.5|8476.5|8465.5|8473.7|8462.7|167
1628631000000|2021-08-10 21:30:00|8474.6|8463.6|8475.2|8464.2|8476.1|8465.8|8474.1|8463.3|289
1628631300000|2021-08-10 21:35:00|8475.1|8464.1|8474.6|8463.6|8476.4|8466|8472.6|8463|294
1628631600000|2021-08-10 21:40:00|8474.7|8463.7|8473.3|8465.1|8476.2|8465.6|8472.4|8462.4|257
1628631900000|2021-08-10 21:45:00|8475.1|8464.8|8474.8|8464.5|8476.7|8465.7|8472.4|8462.6|312
1628632200000|2021-08-10 21:50:00|8475.1|8464.4|8473.9|8464|8476.5|8465.5|8472.6|8462.9|456
1628632500000|2021-08-10 21:55:00|8473.6|8463.9|8471.7|8462.7|8475|8465|8470.6|8459.6|292
1628632800000|2021-08-10 22:00:00|8472|8461.4|8472.3|8465.9|8475.2|8467.8|8470.5|8460.6|606
1628633100000|2021-08-10 22:05:00|8472.2|8465.6|8471.9|8466.6|8474.8|8468.3|8470.7|8463.8|348
1628633400000|2021-08-10 22:10:00|8472|8466.5|8470.9|8468.2|8473.3|8469|8470.2|8465.6|254
1628633700000|2021-08-10 22:15:00|8471|8468|8471.2|8468.7|8472.7|8469.3|8470.2|8466.4|361
1628634000000|2021-08-10 22:20:00|8471.1|8468.8|8470.3|8468.8|8471.7|8469.5|8469.7|8467.6|160
1628634300000|2021-08-10 22:25:00|8470.4|8468.9|8470.2|8468.7|8471.5|8469.1|8469.9|8468.2|98
1628634600000|2021-08-10 22:30:00|8470.3|8468.8|8470.3|8469.4|8471.2|8469.4|8469.3|8467.4|105
1628634900000|2021-08-10 22:35:00|8470.5|8469|8470.3|8468.8|8471|8469.5|8470|8468.5|114
1628635200000|2021-08-10 22:40:00|8470.4|8468.9|8470.5|8469|8471.2|8469.4|8469.8|8468.5|101
1628635500000|2021-08-10 22:45:00|8470.3|8468.8|8470.6|8469.1|8471|8469.4|8470.1|8468.7|104
1628635800000|2021-08-10 22:50:00|8470.5|8469|8470.6|8469.1|8470.8|8469.6|8470.1|8468.6|95
1628636100000|2021-08-10 22:55:00|8470.5|8469|8471.5|8470|8471.6|8470.1|8470.5|8469|81
1628636400000|2021-08-10 23:00:00|8471.4|8469.9|8470.9|8469.4|8471.4|8469.9|8470.3|8468.8|120
1628636700000|2021-08-10 23:05:00|8471|8469.5|8471|8469.5|8471.3|8469.8|8470.3|8468.8|91
1628637000000|2021-08-10 23:10:00|8470.9|8469.4|8470.8|8469.3|8471|8469.7|8470.5|8469.2|58
1628637300000|2021-08-10 23:15:00|8470.9|8469.4|8471.2|8469.7|8471.3|8470|8470.5|8469.2|73
1628637600000|2021-08-10 23:20:00|8471.3|8469.8|8471.2|8469.7|8471.4|8470|8470.9|8469.5|68
1628637900000|2021-08-10 23:25:00|8471.1|8469.6|8471.3|8469.8|8471.4|8469.9|8470.9|8469.4|76
1628638200000|2021-08-10 23:30:00|8471.2|8469.7|8471.9|8470.4|8472.3|8470.8|8471.1|8469.6|104
1628638500000|2021-08-10 23:35:00|8472|8470.5|8471.3|8469.8|8472.3|8470.8|8471.2|8469.7|122
1628638800000|2021-08-10 23:40:00|8471.2|8469.7|8471.2|8469.7|8471.5|8470|8471|8469.5|97
1628639100000|2021-08-10 23:45:00|8471.1|8469.6|8471.2|8469.7|8471.5|8470|8471|8469.5|132
1628639400000|2021-08-10 23:50:00|8471.1|8469.6|8470.8|8469.3|8471.3|8470|8470.4|8469|95
1628639700000|2021-08-10 23:55:00|8470.7|8469.8|8471.5|8470|8472|8470.6|8470.5|8469.4|119
1628640000000|2021-08-11 00:00:00|8471.4|8469.9|8471|8469.5|8472|8470.5|8469.9|8468.4|227
1628640300000|2021-08-11 00:05:00|8470.9|8469.4|8472|8470.5|8472.3|8471.1|8470.6|8469.1|115
1628640600000|2021-08-11 00:10:00|8471.9|8470.4|8471.6|8470.1|8472|8470.8|8471.2|8469.8|113
1628640900000|2021-08-11 00:15:00|8471.7|8470.2|8471.7|8470.2|8472.2|8470.9|8471.3|8469.8|128
1628641200000|2021-08-11 00:20:00|8471.6|8470.1|8471.5|8470|8471.8|8470.4|8470.3|8468.8|130
1628641500000|2021-08-11 00:25:00|8471.6|8470.1|8471.7|8470.8|8472.1|8470.9|8471.3|8470|101
1628641800000|2021-08-11 00:30:00|8471.6|8470.7|8472.2|8470.7|8472.2|8471.1|8471.6|8470.3|83
1628642100000|2021-08-11 00:35:00|8472.1|8470.6|8472.3|8470.8|8472.5|8471.2|8472|8470.6|49
1628642400000|2021-08-11 00:40:00|8472.2|8470.7|8475.1|8473.6|8476.4|8474.9|8472.2|8470.7|217
1628642700000|2021-08-11 00:45:00|8475.2|8473.7|8475.1|8474.2|8477.4|8476.2|8474.5|8473.3|263
1628643000000|2021-08-11 00:50:00|8475|8474.1|8474.6|8473.1|8475.5|8474.2|8474|8472.8|238
1628643300000|2021-08-11 00:55:00|8474.5|8473|8473.7|8472.8|8475.2|8474.2|8473.2|8472|309
1628643600000|2021-08-11 01:00:00|8473.6|8472.7|8475|8474.1|8475.5|8474.2|8473.5|8472.3|351
1628643900000|2021-08-11 01:05:00|8474.9|8474|8473.5|8472.6|8475.3|8474.2|8473.3|8472.4|195
1628644200000|2021-08-11 01:10:00|8473.6|8472.7|8474.6|8473.1|8475.3|8474.2|8473.4|8472.2|230
1628644500000|2021-08-11 01:15:00|8474.5|8473|8473.9|8473|8475|8473.5|8473.4|8472.4|200
1628644800000|2021-08-11 01:20:00|8474.2|8472.7|8474.8|8473.9|8475.2|8474|8473.7|8472.6|160
1628645100000|2021-08-11 01:25:00|8474.9|8474|8476|8475.1|8477.7|8476.3|8474.8|8473.6|282
1628645400000|2021-08-11 01:30:00|8476.4|8474.9|8475.1|8474.2|8476.4|8475.2|8475|8473.8|220
1628645700000|2021-08-11 01:35:00|8475|8474.1|8475.8|8474.9|8476.2|8474.9|8474.6|8473.4|218
1628646000000|2021-08-11 01:40:00|8476.1|8474.6|8476.2|8474.7|8476.9|8475.7|8475.8|8474.6|187
1628646300000|2021-08-11 01:45:00|8476.1|8474.6|8476.2|8474.7|8477.1|8475.8|8475.9|8474.6|168
1628646600000|2021-08-11 01:50:00|8476.3|8474.8|8476.3|8474.8|8476.8|8475.3|8475.9|8474.4|130
1628646900000|2021-08-11 01:55:00|8476.2|8474.7|8476.9|8475.4|8477.1|8475.8|8476|8474.7|166
1628647200000|2021-08-11 02:00:00|8476.8|8475.3|8477.1|8475.6|8477.2|8475.9|8476.6|8475.1|123
1628647500000|2021-08-11 02:05:00|8477|8475.5|8477.6|8476.1|8477.7|8476.3|8476.6|8475.2|131
1628647800000|2021-08-11 02:10:00|8477.7|8476.2|8477.5|8476|8477.7|8476.3|8476.4|8475.2|156
1628648100000|2021-08-11 02:15:00|8477.6|8476.1|8476.6|8475.1|8477.6|8476.3|8476.4|8475.1|128
1628648400000|2021-08-11 02:20:00|8476.7|8475.2|8477.2|8476.3|8478|8476.8|8476.1|8474.9|219
1628648700000|2021-08-11 02:25:00|8477.1|8476.2|8477.6|8476.1|8477.7|8476.5|8476.9|8475.7|116
1628649000000|2021-08-11 02:30:00|8477.5|8476|8477.8|8476.3|8477.9|8477|8476.9|8476|124
1628649300000|2021-08-11 02:35:00|8477.6|8476.7|8476.9|8476|8478.2|8477.1|8476.6|8475.5|173
1628649600000|2021-08-11 02:40:00|8477.2|8475.7|8477.2|8476.3|8477.5|8476.5|8476.7|8475.5|117
1628649900000|2021-08-11 02:45:00|8477.3|8476.4|8476.2|8475.3|8477.6|8476.7|8475.4|8474.5|164
1628650200000|2021-08-11 02:50:00|8476.1|8475.2|8476.5|8475.6|8477|8475.9|8476.1|8475.2|119
1628650500000|2021-08-11 02:55:00|8476.4|8475.5|8477.2|8475.7|8477.3|8476.4|8476.4|8475.4|139
1628650800000|2021-08-11 03:00:00|8477.3|8475.8|8476.4|8475.5|8477.3|8475.9|8476.3|8475|113
1628651100000|2021-08-11 03:05:00|8476.3|8475.4|8477.1|8476.2|8477.4|8476.3|8476|8474.8|103
1628651400000|2021-08-11 03:10:00|8477.4|8475.9|8476|8475.1|8477.4|8476.3|8475.7|8474.6|137
1628651700000|2021-08-11 03:15:00|8475.9|8475|8475.2|8474.3|8476.4|8475.3|8475|8473.9|180
1628652000000|2021-08-11 03:20:00|8475.1|8474.2|8475.2|8474.3|8475.9|8474.7|8475|8473.9|137
1628652300000|2021-08-11 03:25:00|8475.3|8474.4|8475.5|8474|8476.2|8475|8475.2|8474|114
1628652600000|2021-08-11 03:30:00|8475.6|8474.1|8474.4|8473.5|8475.6|8474.3|8474.2|8473|152
1628652900000|2021-08-11 03:35:00|8474.3|8473.4|8475.1|8473.6|8475.2|8474.1|8474.3|8473.2|107
1628653200000|2021-08-11 03:40:00|8475.2|8473.7|8475|8473.5|8475.2|8474|8474.3|8473.1|118
1628653500000|2021-08-11 03:45:00|8475.1|8473.6|8473.9|8473|8475.1|8473.8|8473.9|8472.7|105
1628653800000|2021-08-11 03:50:00|8474.2|8472.7|8475.1|8473.6|8475.6|8474.3|8473.6|8472.5|117
1628654100000|2021-08-11 03:55:00|8475.2|8473.7|8475|8473.5|8476.1|8474.6|8474.4|8473.2|136
1628654400000|2021-08-11 04:00:00|8475.1|8473.6|8475.3|8473.8|8475.4|8474.3|8474.5|8473.4|103
1628654700000|2021-08-11 04:05:00|8475.4|8473.9|8474.5|8473|8475.5|8474.1|8474.1|8472.9|89
1628655000000|2021-08-11 04:10:00|8474.6|8473.1|8474.7|8473.2|8475|8473.5|8473.9|8472.7|123
1628655300000|2021-08-11 04:15:00|8474.6|8473.1|8473.9|8472.4|8474.8|8473.3|8473.2|8472.1|123
1628655600000|2021-08-11 04:20:00|8474|8472.5|8475.4|8473.9|8475.5|8474.1|8473.6|8472.3|130
1628655900000|2021-08-11 04:25:00|8475.5|8474|8474.8|8473.9|8475.5|8474.3|8474.3|8473.1|104
1628656200000|2021-08-11 04:30:00|8475.1|8473.6|8475.4|8474.5|8475.9|8474.8|8474.7|8473.4|110
1628656500000|2021-08-11 04:35:00|8475.6|8474.7|8475.7|8474.2|8475.9|8474.7|8475.4|8474.1|74
1628656800000|2021-08-11 04:40:00|8475.8|8474.3|8474.9|8473.4|8475.9|8474.7|8474.5|8473.3|108
1628657100000|2021-08-11 04:45:00|8474.6|8473.7|8474.5|8473|8475.3|8474|8474|8472.7|155
1628657400000|2021-08-11 04:50:00|8474.4|8472.9|8474|8472.5|8474.6|8473.1|8473.5|8472.2|100
1628657700000|2021-08-11 04:55:00|8473.7|8472.8|8474.5|8473|8474.6|8473.2|8473.6|8472.4|84
1628658000000|2021-08-11 05:00:00|8474.4|8472.9|8473.9|8472.4|8474.4|8472.9|8473.6|8472.2|131
1628658300000|2021-08-11 05:05:00|8474|8472.5|8474|8473.1|8474.5|8473.2|8473.4|8472.3|89
1628658600000|2021-08-11 05:10:00|8474.1|8473.2|8474.2|8472.7|8474.7|8473.4|8473.9|8472.7|67
1628658900000|2021-08-11 05:15:00|8474.1|8472.6|8473.8|8472.3|8474.4|8473.1|8473|8471.8|89
1628659200000|2021-08-11 05:20:00|8473.9|8472.4|8474.2|8472.7|8474.4|8473.2|8473.3|8472.1|135
1628659500000|2021-08-11 05:25:00|8474.1|8472.6|8473.6|8472.1|8474.2|8473|8473.1|8471.9|133
1628659800000|2021-08-11 05:30:00|8473.7|8472.2|8474.3|8472.8|8474.4|8473.2|8473.5|8472.1|98
1628660100000|2021-08-11 05:35:00|8474.4|8472.9|8474.3|8472.8|8474.5|8473.4|8473.8|8472.6|107
1628660400000|2021-08-11 05:40:00|8474.2|8472.7|8474.2|8472.7|8474.9|8473.5|8473.9|8472.4|139
1628660700000|2021-08-11 05:45:00|8474.3|8472.8|8474.1|8472.6|8474.4|8473.2|8473.9|8472.6|93
1628661000000|2021-08-11 05:50:00|8474|8472.5|8473|8471.5|8474|8472.6|8472.5|8471.3|160
1628661300000|2021-08-11 05:55:00|8472.7|8471.8|8474.7|8473.2|8474.7|8473.2|8472.1|8470.9|185
1628661600000|2021-08-11 06:00:00|8474.8|8473.3|8475.8|8474.3|8476.2|8474.9|8474|8472.6|237
1628661900000|2021-08-11 06:05:00|8475.7|8474.2|8473.6|8472.1|8476.5|8475.2|8473.1|8472|302
1628662200000|2021-08-11 06:10:00|8473.4|8471.9|8473.2|8471.7|8473.8|8472.4|8471.9|8470.6|292
1628662500000|2021-08-11 06:15:00|8473.3|8471.8|8471.1|8469.6|8473.3|8471.8|8469.7|8468.5|326
1628662800000|2021-08-11 06:20:00|8471.2|8469.7|8470.9|8470|8471.5|8470.3|8469.6|8468.3|325
1628663100000|2021-08-11 06:25:00|8471.2|8469.7|8471.8|8470.9|8472.4|8471|8470.2|8469|282
1628663400000|2021-08-11 06:30:00|8471.7|8470.8|8470.4|8469.5|8472.2|8471.1|8470.3|8469|322
1628663700000|2021-08-11 06:35:00|8470.5|8469.6|8471|8470.1|8472.3|8471.2|8470.4|8469.2|234
1628664000000|2021-08-11 06:40:00|8471.1|8470.2|8470.6|8469.7|8471.8|8470.8|8470.6|8469.2|264
1628664300000|2021-08-11 06:45:00|8470.7|8469.8|8471|8470.1|8471.7|8470.7|8470.2|8469|215
1628664600000|2021-08-11 06:50:00|8471.8|8470.3|8470.7|8469.8|8472.1|8471|8470.3|8469.2|278
1628664900000|2021-08-11 06:55:00|8470.8|8469.9|8469.8|8468.9|8471.8|8470.7|8469.2|8468.3|303
1628665200000|2021-08-11 07:00:00|8470|8468.5|8470.8|8469.9|8472.1|8470.9|8468.8|8467.7|446
1628665500000|2021-08-11 07:05:00|8471|8469.5|8471|8470.1|8472.4|8471.3|8470.4|8469.4|353
1628665800000|2021-08-11 07:10:00|8471.3|8469.8|8471|8469.5|8472.3|8471.1|8469.6|8468.5|373
1628666100000|2021-08-11 07:15:00|8470.6|8469.7|8471.1|8469.6|8472|8470.8|8469.8|8468.7|403
1628666400000|2021-08-11 07:20:00|8470.8|8469.9|8471.2|8470.3|8472.4|8471.2|8470.4|8469.3|293
1628666700000|2021-08-11 07:25:00|8471.3|8470.4|8471.6|8470.7|8472.5|8471.6|8470.3|8469.2|368
1628667000000|2021-08-11 07:30:00|8471.5|8470.6|8474.6|8473.7|8474.6|8473.7|8471.1|8470|395
1628667300000|2021-08-11 07:35:00|8474.7|8473.8|8476.2|8475.3|8476.7|8475.6|8474.5|8473.3|413
1628667600000|2021-08-11 07:40:00|8476.5|8475|8477.3|8475.8|8477.3|8476.2|8475|8473.7|401
1628667900000|2021-08-11 07:45:00|8477.4|8475.9|8478.2|8476.7|8478.8|8477.6|8476.3|8475.1|351
1628668200000|2021-08-11 07:50:00|8477.9|8477|8476.9|8476|8478.7|8477.5|8476.9|8476|304
1628668500000|2021-08-11 07:55:00|8476.8|8475.9|8478|8476.5|8478.1|8476.8|8475.3|8474.1|379
1628668800000|2021-08-11 08:00:00|8478.1|8476.6|8475.3|8474.4|8478.1|8476.9|8475.2|8474.2|351
1628669100000|2021-08-11 08:05:00|8475.4|8474.5|8477.2|8476.3|8477.6|8476.4|8475.4|8474.2|236
1628669400000|2021-08-11 08:10:00|8477.1|8476.2|8478.8|8477.3|8479.1|8478.2|8476.7|8475.6|248
1628669700000|2021-08-11 08:15:00|8478.7|8477.2|8477.5|8476.6|8478.8|8477.7|8476.4|8475.3|323
1628670000000|2021-08-11 08:20:00|8477.6|8476.7|8477.8|8476.3|8478.8|8477.6|8476.7|8475.7|293
1628670300000|2021-08-11 08:25:00|8477.9|8476.4|8476.3|8474.8|8478.7|8477.8|8475|8474.1|264
1628670600000|2021-08-11 08:30:00|8476|8475.1|8475.6|8474.1|8477.3|8476.1|8474.3|8473.4|328
1628670900000|2021-08-11 08:35:00|8475.7|8474.2|8476|8475.1|8477.2|8476|8474.8|8473.9|259
1628671200000|2021-08-11 08:40:00|8476.1|8475.2|8481.1|8479.6|8481.2|8479.8|8475.6|8474.4|300
1628671500000|2021-08-11 08:45:00|8480.8|8479.9|8481.1|8480.2|8481.9|8480.7|8479.9|8479|268
1628671800000|2021-08-11 08:50:00|8481|8480.1|8483.2|8482.3|8483.3|8482.4|8479.8|8478.9|339
1628672100000|2021-08-11 08:55:00|8483.1|8482.2|8482.2|8481.3|8483.4|8482.3|8481.7|8480.8|277
1628672400000|2021-08-11 09:00:00|8482.1|8481.2|8482.9|8481.4|8483.5|8482.2|8482.1|8480.9|342
1628672700000|2021-08-11 09:05:00|8482.6|8481.7|8482.3|8481.4|8483.5|8482.3|8481.5|8480.5|284
1628673000000|2021-08-11 09:10:00|8482.4|8481.5|8482.1|8481.2|8483.6|8482.5|8481.2|8480.3|317
1628673300000|2021-08-11 09:15:00|8482.2|8481.3|8482.8|8481.3|8483.4|8482.3|8481.4|8480.5|278
1628673600000|2021-08-11 09:20:00|8482.5|8481.6|8481.1|8480.2|8483.3|8482.1|8481|8480.1|257
1628673900000|2021-08-11 09:25:00|8481.2|8480.3|8480.4|8479.5|8482.5|8481.3|8480.3|8479.1|216
1628674200000|2021-08-11 09:30:00|8480.3|8479.4|8481.7|8480.2|8481.7|8480.6|8479.4|8478.5|197
1628674500000|2021-08-11 09:35:00|8481.4|8480.5|8482|8481.1|8482.2|8481.3|8479.5|8478.6|321
1628674800000|2021-08-11 09:40:00|8482.1|8481.2|8482.4|8481.5|8484.1|8483.1|8482.1|8481.1|221
1628675100000|2021-08-11 09:45:00|8482.5|8481.6|8481|8480.1|8483.8|8482.5|8480.7|8479.5|320
1628675400000|2021-08-11 09:50:00|8481.3|8479.8|8480.8|8479.9|8481.8|8480.5|8480.1|8479|254
1628675700000|2021-08-11 09:55:00|8480.7|8479.8|8477.8|8476.3|8481.2|8480|8477.3|8476|272
1628676000000|2021-08-11 10:00:00|8477.7|8476.2|8478.9|8478|8479|8478.1|8477.3|8476|190
1628676300000|2021-08-11 10:05:00|8479|8478.1|8480.6|8479.7|8481.5|8480.3|8478.9|8478|174
1628676600000|2021-08-11 10:10:00|8480.7|8479.8|8480.1|8479.2|8481.4|8480.5|8478.8|8477.9|234
1628676900000|2021-08-11 10:15:00|8480|8479.1|8482.3|8481.4|8484.5|8483.6|8480|8478.7|332
1628677200000|2021-08-11 10:20:00|8482.4|8481.5|8479.9|8479|8482.7|8481.6|8479.7|8478.6|370
1628677500000|2021-08-11 10:25:00|8480|8479.1|8481.6|8480.1|8481.8|8480.9|8479|8477.9|272
1628677800000|2021-08-11 10:30:00|8481.5|8480|8480.6|8479.1|8482|8480.7|8480.1|8479.1|231
1628678100000|2021-08-11 10:35:00|8480.7|8479.2|8481|8480.1|8482.3|8481.1|8480.4|8479.1|251
1628678400000|2021-08-11 10:40:00|8481.1|8480.2|8481.2|8480.3|8482|8480.8|8480|8479.1|248
1628678700000|2021-08-11 10:45:00|8481.3|8480.4|8483.1|8482.2|8483.6|8482.7|8481.2|8480.3|186
1628679000000|2021-08-11 10:50:00|8483.2|8482.3|8481.4|8480.5|8483.5|8482.3|8481.3|8480.4|159
1628679300000|2021-08-11 10:55:00|8480.9|8480|8478.9|8477.4|8481.3|8480.1|8478.5|8477.1|268
1628679600000|2021-08-11 11:00:00|8478.8|8477.3|8478.4|8476.9|8479.2|8477.7|8477.2|8476|245
1628679900000|2021-08-11 11:05:00|8478.5|8477|8479.3|8477.8|8479.5|8478.5|8477.4|8476.2|221
1628680200000|2021-08-11 11:10:00|8479|8478.1|8479.9|8479|8480.9|8479.7|8478.8|8477.5|207
1628680500000|2021-08-11 11:15:00|8480.1|8478.6|8480.2|8479.3|8481.1|8479.9|8478.7|8477.7|216
1628680800000|2021-08-11 11:20:00|8480.4|8479.5|8479|8478.1|8482.1|8481.2|8477.8|8476.9|255
1628681100000|2021-08-11 11:25:00|8478.9|8478|8477.4|8476.5|8479.1|8478.2|8477.2|8475.9|296
1628681400000|2021-08-11 11:30:00|8477.5|8476.6|8476|8474.5|8478|8477.1|8475.6|8474.5|221
1628681700000|2021-08-11 11:35:00|8476.1|8474.6|8473.5|8472.6|8476.5|8475.3|8472.8|8471.6|317
1628682000000|2021-08-11 11:40:00|8473.6|8472.7|8473.8|8472.9|8474.1|8473.1|8472.6|8471.5|214
1628682300000|2021-08-11 11:45:00|8473.9|8473|8472.1|8471.2|8474.7|8473.5|8471.9|8470.9|275
1628682600000|2021-08-11 11:50:00|8472|8471.1|8473.1|8472.2|8473.5|8472.3|8471.5|8470.5|241
1628682900000|2021-08-11 11:55:00|8473.2|8472.3|8472.2|8470.7|8474|8472.9|8471.9|8470.5|284
1628683200000|2021-08-11 12:00:00|8472|8471.1|8469|8468.1|8472.3|8471.4|8468.7|8467.8|337
1628683500000|2021-08-11 12:05:00|8468.9|8468|8468|8467.1|8470.4|8468.9|8467.9|8467|402
1628683800000|2021-08-11 12:10:00|8468.1|8467.2|8470.6|8469.1|8471.2|8470|8468|8467|396
1628684100000|2021-08-11 12:15:00|8470.5|8469|8469.8|8468.9|8471.7|8470.6|8469.4|8468.4|427
1628684400000|2021-08-11 12:20:00|8470|8469.1|8470.9|8469.4|8470.9|8469.7|8468.7|8467.5|456
1628684700000|2021-08-11 12:25:00|8470.7|8469.8|8478.5|8468|8478.5|8470.9|8469.9|8467.3|584
1628685000000|2021-08-11 12:30:00|8478.3|8467.9|8470.8|8469.3|8478.3|8473.5|8469.3|8463.7|1545
1628685300000|2021-08-11 12:35:00|8470.9|8469.4|8471.1|8469.6|8472.5|8471.2|8469.4|8467.9|1066
1628685600000|2021-08-11 12:40:00|8471|8469.5|8467.6|8466.1|8471.1|8469.6|8466.9|8465.4|1005
1628685900000|2021-08-11 12:45:00|8467.5|8466|8466.5|8465|8468.9|8467.6|8464.8|8463.6|994
1628686200000|2021-08-11 12:50:00|8466.6|8465.1|8465.2|8463.7|8467.8|8466.5|8464.4|8463.1|915
1628686500000|2021-08-11 12:55:00|8464.9|8464|8468.5|8467.6|8469.3|8468.2|8464.8|8463.6|650
1628686800000|2021-08-11 13:00:00|8468.4|8467.5|8469.1|8468.2|8470.3|8469.3|8467.9|8466.6|658
1628687100000|2021-08-11 13:05:00|8469|8468.1|8470.2|8469.3|8470.4|8469.5|8466.7|8465.6|667
1628687400000|2021-08-11 13:10:00|8470.1|8469.2|8469.3|8468.4|8471.6|8470.5|8468.6|8467.7|559
1628687700000|2021-08-11 13:15:00|8469.4|8468.5|8471.5|8470.6|8472.7|8471.4|8469|8467.9|572
1628688000000|2021-08-11 13:20:00|8471.4|8470.5|8471.7|8470.8|8473.3|8472.1|8470.7|8469.6|657
1628688300000|2021-08-11 13:25:00|8471.8|8470.9|8470.5|8469.6|8472.1|8471.1|8470.3|8469.4|482
1628688600000|2021-08-11 13:30:00|8470.6|8469.7|8473.5|8472.6|8473.6|8472.7|8470.4|8469.5|625
1628688900000|2021-08-11 13:35:00|8473.6|8472.7|8467.3|8466.4|8473.7|8472.8|8467|8466|724
1628689200000|2021-08-11 13:40:00|8467.4|8466.5|8466|8465.1|8468.3|8467.1|8463.2|8462|612
1628689500000|2021-08-11 13:45:00|8465.9|8465|8466.6|8465.7|8467.3|8466.4|8465.6|8464.4|683
1628689800000|2021-08-11 13:50:00|8466.5|8465.6|8470|8469.1|8470|8469.1|8466.3|8465.1|588
1628690100000|2021-08-11 13:55:00|8469.9|8469|8469.6|8468.7|8470.1|8469.1|8467.7|8466.7|408
1628690400000|2021-08-11 14:00:00|8469.5|8468.6|8469.2|8468.3|8470.1|8469|8467.5|8466.5|516
1628690700000|2021-08-11 14:05:00|8469.4|8468.5|8471.2|8469.7|8471.7|8470.7|8469.1|8468.2|549
1628691000000|2021-08-11 14:10:00|8470.9|8470|8470.4|8469.5|8472.5|8471.3|8469.4|8468.2|443
1628691300000|2021-08-11 14:15:00|8470.1|8469.2|8468.5|8467.6|8471.2|8470.1|8468.1|8467.2|373
1628691600000|2021-08-11 14:20:00|8468.4|8467.5|8467.8|8466.9|8469.8|8468.7|8467.8|8466.7|397
1628691900000|2021-08-11 14:25:00|8467.9|8467|8467|8465.5|8468.6|8467.7|8466.7|8465.4|455
1628692200000|2021-08-11 14:30:00|8466.9|8465.4|8467.5|8466.6|8468.3|8467.4|8465.8|8464.9|520
1628692500000|2021-08-11 14:35:00|8467.4|8466.5|8466.2|8465.3|8468.6|8467.7|8465.8|8464.8|434
1628692800000|2021-08-11 14:40:00|8466.1|8465.2|8467.8|8466.9|8468.8|8467.9|8465.7|8464.7|547
1628693100000|2021-08-11 14:45:00|8467.9|8467|8466.4|8465.5|8469.5|8468.4|8465.8|8464.7|542
1628693400000|2021-08-11 14:50:00|8466.3|8465.4|8465.7|8464.8|8468.1|8466.9|8464.4|8463.1|765
1628693700000|2021-08-11 14:55:00|8465.8|8464.9|8465.9|8465|8468.1|8467.1|8465.3|8464.4|435
1628694000000|2021-08-11 15:00:00|8466|8465.1|8465.4|8464.5|8466.6|8465.6|8465.2|8464.1|417
1628694300000|2021-08-11 15:05:00|8465.5|8464.6|8466.4|8465.5|8466.4|8465.5|8465.1|8464.2|270
1628694600000|2021-08-11 15:10:00|8466.5|8465.6|8465.5|8464.6|8467.3|8466.4|8464.9|8463.9|300
1628694900000|2021-08-11 15:15:00|8465.4|8464.5|8464.8|8463.9|8466.3|8465.3|8464.5|8463.4|371
1628695200000|2021-08-11 15:20:00|8464.9|8464|8465.9|8465|8466.5|8465.6|8464.4|8463.4|379
1628695500000|2021-08-11 15:25:00|8466|8465.1|8465.7|8464.8|8466.4|8465.5|8465.5|8464.4|245
1628695800000|2021-08-11 15:30:00|8465.8|8464.9|8467.7|8466.8|8468|8467|8465.7|8464.7|323
1628696100000|2021-08-11 15:35:00|8467.6|8466.7|8467.5|8466|8468.8|8467.5|8467|8466|287
1628696400000|2021-08-11 15:40:00|8467.4|8465.9|8466.1|8465.2|8468|8467.1|8466|8465.1|301
1628696700000|2021-08-11 15:45:00|8466.2|8465.3|8466.7|8465.8|8466.8|8465.9|8466|8465.1|190
1628697000000|2021-08-11 15:50:00|8466.8|8465.9|8466.4|8465.5|8467.1|8466.2|8466.1|8465.1|210
1628697300000|2021-08-11 15:55:00|8466.3|8465.4|8465.3|8464.4|8466.7|8465.7|8465|8464.1|189
1628697600000|2021-08-11 16:00:00|8465.4|8464.5|8464.2|8463.3|8465.4|8464.5|8463.6|8462.7|259
1628697900000|2021-08-11 16:05:00|8464.3|8463.4|8463|8462.1|8464.4|8463.5|8462.9|8462|202
1628698200000|2021-08-11 16:10:00|8463.1|8462.2|8463.3|8462.4|8464.7|8463.6|8462.9|8462|230
1628698500000|2021-08-11 16:15:00|8463.8|8462.9|8465|8464.1|8465.4|8464.5|8462.8|8461.9|267
1628698800000|2021-08-11 16:20:00|8465.2|8464.3|8465.7|8464.8|8466.7|8465.8|8465.1|8464.2|177
1628699100000|2021-08-11 16:25:00|8465.9|8465|8466.8|8465.9|8467.4|8466.5|8465.6|8464.7|214
1628699400000|2021-08-11 16:30:00|8466.7|8465.8|8467.2|8466.3|8467.5|8466.4|8466.4|8465.3|179
1628699700000|2021-08-11 16:35:00|8467|8466.1|8466|8465.1|8467.7|8466.8|8465.2|8464.3|239
1628700000000|2021-08-11 16:40:00|8466.1|8465.2|8466.8|8465.9|8467|8465.9|8465.1|8463.9|272
1628700300000|2021-08-11 16:45:00|8467|8465.5|8465.7|8464.8|8467|8465.9|8465.5|8464.6|219
1628700600000|2021-08-11 16:50:00|8465.6|8464.7|8465.5|8464.6|8466.3|8465.4|8465.1|8464.2|213
1628700900000|2021-08-11 16:55:00|8465.6|8464.7|8465.1|8464.2|8465.9|8465|8463.6|8462.7|378
1628701200000|2021-08-11 17:00:00|8465.2|8464.3|8461.9|8460.4|8465.9|8464.7|8461.5|8460.2|587
1628701500000|2021-08-11 17:05:00|8461.8|8460.3|8462.9|8462|8463.4|8462.2|8461.5|8460.3|344
1628701800000|2021-08-11 17:10:00|8463|8462.1|8464|8462.5|8464.6|8463.7|8462.7|8461.8|477
1628702100000|2021-08-11 17:15:00|8463.8|8462.9|8462.9|8462|8464.1|8463.1|8462.4|8461.5|393
1628702400000|2021-08-11 17:20:00|8463|8462.1|8464.1|8463.2|8464.3|8463.4|8462.2|8460.9|196
1628702700000|2021-08-11 17:25:00|8464.2|8463.3|8464.3|8463.4|8464.8|8463.6|8463.5|8462.4|211
1628703000000|2021-08-11 17:30:00|8464.4|8463.5|8463.3|8462.4|8464.9|8463.8|8463.3|8462.2|279
1628703300000|2021-08-11 17:35:00|8463.4|8462.5|8465|8464.1|8465.5|8464.6|8463.4|8462.5|236
1628703600000|2021-08-11 17:40:00|8465.1|8464.2|8464.2|8463.3|8465.3|8464.4|8463.7|8462.8|284
1628703900000|2021-08-11 17:45:00|8464|8463.1|8464.7|8463.8|8465.2|8464.2|8463.2|8462.2|254
1628704200000|2021-08-11 17:50:00|8464.8|8463.9|8465.3|8464.4|8465.6|8464.7|8464|8463.1|256
1628704500000|2021-08-11 17:55:00|8465.4|8464.5|8465.8|8464.9|8466.8|8465.9|8465.2|8464.3|283
1628704800000|2021-08-11 18:00:00|8465.7|8464.8|8467.1|8466.2|8468.2|8467.1|8465.7|8464.6|268
1628705100000|2021-08-11 18:05:00|8467.2|8466.3|8467.1|8466.2|8467.4|8466.5|8466.7|8465.7|123
1628705400000|2021-08-11 18:10:00|8467|8466.1|8466.6|8465.7|8467.4|8466.5|8466.6|8465.7|128
1628705700000|2021-08-11 18:15:00|8466.7|8465.8|8467.2|8466.3|8467.5|8466.6|8465.6|8464.7|156
1628706000000|2021-08-11 18:20:00|8467.3|8466.4|8467.7|8466.8|8467.8|8466.9|8466.9|8466|190
1628706300000|2021-08-11 18:25:00|8467.6|8466.7|8466.7|8465.8|8467.7|8466.8|8466.4|8465.4|165
1628706600000|2021-08-11 18:30:00|8466.8|8465.9|8467.1|8466.2|8467.8|8466.9|8466.8|8465.9|202
1628706900000|2021-08-11 18:35:00|8467|8466.1|8467|8466.1|8467.4|8466.5|8466.6|8465.7|123
1628707200000|2021-08-11 18:40:00|8466.9|8466|8467.2|8466.3|8467.5|8466.6|8466.5|8465.6|172
1628707500000|2021-08-11 18:45:00|8467.1|8466.2|8466.9|8466|8467.7|8466.7|8466.8|8465.9|128
1628707800000|2021-08-11 18:50:00|8466.8|8465.9|8467.1|8466.2|8467.4|8466.3|8466.2|8465.3|122
1628708100000|2021-08-11 18:55:00|8467|8466.1|8466.9|8466|8467.3|8466.4|8465.6|8464.7|300
1628708400000|2021-08-11 19:00:00|8467|8466.1|8467.3|8466.4|8467.4|8466.5|8466.2|8465.3|265
1628708700000|2021-08-11 19:05:00|8467.4|8466.5|8467.4|8466.5|8467.6|8466.7|8466.8|8465.7|141
1628709000000|2021-08-11 19:10:00|8467.3|8466.4|8465.8|8464.9|8467.3|8466.4|8465.7|8464.8|132
1628709300000|2021-08-11 19:15:00|8466|8465.1|8465.8|8464.9|8466.1|8465.2|8465.5|8464.6|140
1628709600000|2021-08-11 19:20:00|8465.9|8465|8465.8|8464.9|8466.5|8465.3|8465.4|8464.4|194
1628709900000|2021-08-11 19:25:00|8465.9|8465|8465.9|8465|8466.3|8465.3|8465.6|8464.7|138
1628710200000|2021-08-11 19:30:00|8465.8|8464.9|8466.4|8465.5|8466.7|8465.5|8465.7|8464.8|159
1628710500000|2021-08-11 19:35:00|8466.3|8465.4|8466.4|8465.5|8466.6|8465.7|8466.1|8465.2|85
1628710800000|2021-08-11 19:40:00|8466.3|8465.4|8467|8466.1|8467.6|8466.4|8466.3|8465.4|161
1628711100000|2021-08-11 19:45:00|8467.1|8466.2|8467.4|8466.5|8468|8466.8|8467|8466.1|159
1628711400000|2021-08-11 19:50:00|8467.3|8466.4|8466.8|8465.9|8467.8|8466.5|8466.5|8465.3|170
1628711700000|2021-08-11 19:55:00|8466.9|8466|8465.8|8464.9|8467.2|8466.3|8465.6|8464.7|185
1628712000000|2021-08-11 20:00:00|8465.9|8465|8466.8|8465.9|8467.5|8466.5|8465.9|8464.9|164
1628712300000|2021-08-11 20:05:00|8466.9|8466|8467.4|8466.5|8467.6|8466.5|8466.8|8465.9|88
1628712600000|2021-08-11 20:10:00|8467.5|8466.6|8468.6|8467.1|8468.8|8467.7|8467.3|8466.3|122
1628712900000|2021-08-11 20:15:00|8468.7|8467.2|8467.6|8466.7|8468.7|8467.4|8467.1|8465.9|104
1628713200000|2021-08-11 20:20:00|8467.4|8466.5|8467.6|8466.7|8468|8466.7|8467.1|8465.9|61
1628713500000|2021-08-11 20:25:00|8467.5|8466.6|8467|8466.1|8467.8|8466.8|8466.8|8465.9|77
1628713800000|2021-08-11 20:30:00|8467.1|8466.2|8468.8|8467.3|8469|8467.5|8467.1|8465.8|92
1628714100000|2021-08-11 20:35:00|8468.7|8467.2|8468.7|8467.2|8468.8|8467.7|8468.1|8466.7|70
1628714400000|2021-08-11 20:40:00|8468.8|8467.3|8469.1|8467.6|8469.1|8467.7|8468.3|8467.1|75
1628714700000|2021-08-11 20:45:00|8469|8467.5|8468.8|8467.3|8469.3|8467.8|8468|8466.9|127
1628715000000|2021-08-11 20:50:00|8468.7|8467.2|8469.1|8467.6|8469.3|8467.8|8468.1|8466.6|198
1628715300000|2021-08-11 20:55:00|8468.9|8467.4|8469.6|8462.8|8471.8|8467.5|8468.1|8461|816
1628715600000|2021-08-11 21:00:00|8469.3|8464.2|8465.8|8454.8|8470.8|8464.2|8465.2|8454.2|49
1628715900000|2021-08-11 21:05:00|8471.7|8460.7|8470.3|8459.3|8475.5|8464.5|8465|8454|84
1628716200000|2021-08-11 21:10:00|8470.4|8459.4|8469.9|8458.9|8472.3|8461.9|8468.2|8458.8|221
1628716500000|2021-08-11 21:15:00|8470.3|8459.3|8467.6|8460.3|8473.6|8462.6|8467.6|8456.8|137
1628716800000|2021-08-11 21:20:00|8468.6|8460.4|8467.9|8459.4|8472|8461.4|8467.5|8457.3|48
1628717100000|2021-08-11 21:25:00|8468.7|8458.2|8469.3|8459.1|8471.6|8460.7|8467.2|8458.2|161
1628717400000|2021-08-11 21:30:00|8468|8460.9|8467.6|8462|8470.2|8462.1|8466.9|8457.3|298
1628717700000|2021-08-11 21:35:00|8467.8|8461.6|8467.4|8456.4|8469.1|8462.8|8466.8|8455.8|220
1628718000000|2021-08-11 21:40:00|8467.8|8457.5|8467.5|8456.5|8468.6|8462.2|8465.9|8454.9|264
1628718300000|2021-08-11 21:45:00|8467.8|8458.4|8467.6|8461.9|8469.8|8462.3|8466.8|8455.8|169
1628718600000|2021-08-11 21:50:00|8467.9|8461.8|8471|8460.1|8472.7|8464.2|8465.3|8454.3|602
1628718900000|2021-08-11 21:55:00|8470.2|8460.7|8470.4|8459.8|8471.9|8464.1|8469.2|8458.2|399
1628719200000|2021-08-11 22:00:00|8470|8459.7|8469.8|8465.7|8474.4|8467.3|8468.4|8459.7|542
1628719500000|2021-08-11 22:05:00|8470.6|8464.9|8468.8|8467.3|8470.6|8467.7|8468.5|8464.9|253
1628719800000|2021-08-11 22:10:00|8468.7|8467.2|8468.1|8466.6|8469.3|8467.4|8467.7|8465.8|145
1628720100000|2021-08-11 22:15:00|8468.2|8466.7|8468|8465.6|8468.8|8467|8467.4|8465.1|147
1628720400000|2021-08-11 22:20:00|8468.1|8465.5|8467.7|8466.2|8468.3|8466.6|8467.4|8465.5|112
1628720700000|2021-08-11 22:25:00|8467.8|8466.3|8468.1|8466.6|8469|8467.2|8467.7|8465.7|165
1628721000000|2021-08-11 22:30:00|8468|8466.5|8467.1|8465.6|8468.4|8466.7|8466.6|8464.8|187
1628721300000|2021-08-11 22:35:00|8467.4|8465|8467.7|8466.2|8468.6|8467|8466.8|8465|177
1628721600000|2021-08-11 22:40:00|8467.6|8466.1|8467|8465.5|8467.9|8466.2|8466.7|8464.5|123
1628721900000|2021-08-11 22:45:00|8467.1|8465.6|8466.1|8464.6|8467.4|8465.6|8466|8463.6|106
1628722200000|2021-08-11 22:50:00|8466|8464.5|8466.5|8465|8467|8465.2|8465.7|8463.8|120
1628722500000|2021-08-11 22:55:00|8466.4|8464.9|8466.9|8465.4|8468|8466|8466.2|8464.5|220
1628722800000|2021-08-11 23:00:00|8466.8|8465.3|8467|8465.5|8467.9|8466.4|8466.7|8465.2|176
1628723100000|2021-08-11 23:05:00|8467.1|8465.6|8467.2|8465.7|8467.5|8466|8466.8|8465.3|97
1628723400000|2021-08-11 23:10:00|8467.1|8465.6|8466.7|8465.2|8467.2|8465.7|8466.6|8465.1|97
1628723700000|2021-08-11 23:15:00|8466.8|8465.3|8466.8|8465.3|8467|8465.5|8466.5|8465|82
1628724000000|2021-08-11 23:20:00|8466.7|8465.2|8466.1|8464.6|8466.7|8465.2|8465.7|8464.2|110
1628724300000|2021-08-11 23:25:00|8466.2|8464.7|8466.3|8464.8|8466.6|8465.1|8466|8464.5|90
1628724600000|2021-08-11 23:30:00|8466.4|8464.9|8466.3|8464.8|8466.6|8465.2|8466|8464.5|104
1628724900000|2021-08-11 23:35:00|8466.2|8464.7|8466.4|8464.9|8466.6|8465.1|8466.1|8464.6|72
1628725200000|2021-08-11 23:40:00|8466.5|8465|8466|8464.5|8467|8465.5|8465.9|8464.4|115
1628725500000|2021-08-11 23:45:00|8466.1|8464.6|8466.8|8465.3|8466.9|8465.4|8465.9|8464.4|124
1628725800000|2021-08-11 23:50:00|8466.9|8465.4|8466.7|8465.8|8467.2|8465.8|8466.7|8465.2|52
1628726100000|2021-08-11 23:55:00|8467|8465.5|8468.6|8467.1|8468.7|8467.5|8467|8465.5|127
1628726400000|2021-08-12 00:00:00|8468.7|8467.2|8467.4|8465.9|8468.7|8467.2|8467.1|8465.6|216
1628726700000|2021-08-12 00:05:00|8467.5|8466|8468|8466.5|8468.1|8466.8|8467.3|8465.8|153
1628727000000|2021-08-12 00:10:00|8467.9|8466.4|8467.6|8466.1|8468.4|8467|8467.3|8466|122
1628727300000|2021-08-12 00:15:00|8467.7|8466.2|8468.3|8466.8|8468.5|8467.1|8467.5|8466|129
1628727600000|2021-08-12 00:20:00|8468.2|8466.7|8467.6|8466.7|8468.3|8466.9|8467.3|8466.2|126
1628727900000|2021-08-12 00:25:00|8467.9|8466.4|8467.9|8466.4|8468.3|8466.9|8466.5|8465.6|158
1628728200000|2021-08-12 00:30:00|8468|8466.5|8467.9|8466.4|8468.4|8467.1|8467.3|8466.1|117
1628728500000|2021-08-12 00:35:00|8468|8466.5|8467.1|8465.6|8468|8466.9|8466.5|8465.3|95
1628728800000|2021-08-12 00:40:00|8467.2|8465.7|8467.1|8465.6|8467.8|8466.4|8467.1|8465.6|92
1628729100000|2021-08-12 00:45:00|8467.2|8465.7|8465.4|8463.9|8467.2|8465.7|8464.7|8463.5|229
1628729400000|2021-08-12 00:50:00|8465.5|8464|8464.3|8462.8|8465.9|8464.8|8464|8462.8|244
1628729700000|2021-08-12 00:55:00|8464.4|8462.9|8464.4|8463.5|8464.7|8463.5|8463.3|8462.2|165
1628730000000|2021-08-12 01:00:00|8464.3|8463.4|8464.5|8463|8464.9|8463.6|8463|8461.9|237
1628730300000|2021-08-12 01:05:00|8464.6|8463.1|8464.2|8463.3|8464.7|8463.4|8463.8|8462.5|177
1628730600000|2021-08-12 01:10:00|8464.5|8463|8464.8|8463.3|8464.9|8463.4|8463.8|8462.3|121
1628730900000|2021-08-12 01:15:00|8464.7|8463.2|8464.4|8462.9|8464.8|8463.5|8463.5|8462.5|119
1628731200000|2021-08-12 01:20:00|8464.3|8462.8|8465.8|8464.9|8466.2|8464.9|8463.9|8462.8|196
1628731500000|2021-08-12 01:25:00|8465.7|8464.8|8467|8466.1|8467.1|8466.2|8465.2|8464.3|241
1628731800000|2021-08-12 01:30:00|8467.1|8466.2|8466.3|8464.8|8467.4|8466.2|8465.6|8464.5|129
1628732100000|2021-08-12 01:35:00|8466.2|8464.7|8465.3|8463.8|8466.2|8464.7|8465|8463.7|141
1628732400000|2021-08-12 01:40:00|8465.4|8463.9|8464.4|8462.9|8465.7|8464.5|8464.4|8462.9|154
1628732700000|2021-08-12 01:45:00|8464.3|8462.8|8464.6|8463.1|8464.6|8463.4|8463.9|8462.6|75
1628733000000|2021-08-12 01:50:00|8464.5|8463|8464.8|8463.3|8465.4|8464.2|8463.9|8462.9|136
1628733300000|2021-08-12 01:55:00|8464.9|8463.4|8464.7|8463.2|8465.4|8464|8464|8462.6|175
1628733600000|2021-08-12 02:00:00|8464.8|8463.3|8464.3|8463.4|8464.8|8463.6|8463.6|8462.4|175
1628733900000|2021-08-12 02:05:00|8464.2|8463.3|8465.1|8463.6|8465.3|8463.9|8463.9|8462.8|183
1628734200000|2021-08-12 02:10:00|8465|8463.5|8464.8|8463.9|8465.6|8464.2|8464.4|8463.4|176
1628734500000|2021-08-12 02:15:00|8464.9|8464|8466.2|8464.7|8466.2|8464.8|8464.5|8463.3|220
1628734800000|2021-08-12 02:20:00|8466.3|8464.8|8466.1|8464.6|8466.3|8465.1|8465.6|8464.4|152
1628735100000|2021-08-12 02:25:00|8466|8464.5|8466.3|8464.8|8466.3|8465.1|8465.2|8464|134
1628735400000|2021-08-12 02:30:00|8466.2|8464.7|8464.5|8463.6|8466.2|8464.9|8464|8462.8|156
1628735700000|2021-08-12 02:35:00|8464.4|8463.5|8464.8|8463.9|8465.3|8464|8464|8463|175
1628736000000|2021-08-12 02:40:00|8464.9|8464|8464.9|8463.4|8465.3|8464.1|8464.6|8463.4|93
1628736300000|2021-08-12 02:45:00|8464.6|8463.7|8464.5|8463.6|8465.2|8463.9|8464.4|8463.3|103
1628736600000|2021-08-12 02:50:00|8464.6|8463.7|8464.3|8463.4|8464.9|8463.9|8464.3|8463.1|81
1628736900000|2021-08-12 02:55:00|8464.4|8463.5|8464.6|8463.1|8465.1|8463.8|8464.2|8462.7|182
1628737200000|2021-08-12 03:00:00|8464.5|8463|8465.1|8463.6|8465.8|8464.5|8464.5|8463|241
1628737500000|2021-08-12 03:05:00|8465.3|8463.8|8465.3|8463.8|8465.6|8464.5|8464.8|8463.7|133
1628737800000|2021-08-12 03:10:00|8465.2|8463.7|8465|8464.1|8465.5|8464.5|8464.9|8463.6|105
1628738100000|2021-08-12 03:15:00|8465.1|8464.2|8466.1|8465.2|8466.2|8465.3|8465|8463.8|140
1628738400000|2021-08-12 03:20:00|8466.2|8465.3|8465.5|8464|8466.3|8465.3|8465|8463.8|145
1628738700000|2021-08-12 03:25:00|8465.2|8464.3|8465.7|8464.2|8466.7|8465.5|8465.2|8464|141
1628739000000|2021-08-12 03:30:00|8465.8|8464.3|8464.9|8464|8465.9|8464.7|8464.9|8463.9|131
1628739300000|2021-08-12 03:35:00|8464.8|8463.9|8466.1|8465.2|8466.3|8465.4|8464.8|8463.9|115
1628739600000|2021-08-12 03:40:00|8466|8465.1|8465.7|8464.2|8466.1|8465.2|8465|8463.9|118
1628739900000|2021-08-12 03:45:00|8465.6|8464.1|8465.6|8464.1|8465.8|8464.4|8464.7|8463.5|153
1628740200000|2021-08-12 03:50:00|8465.3|8464.4|8465.1|8464.2|8465.5|8464.4|8464.6|8463.2|149
1628740500000|2021-08-12 03:55:00|8465.4|8463.9|8465.6|8464.1|8466.5|8465.3|8465.1|8463.6|170
1628740800000|2021-08-12 04:00:00|8465.5|8464|8465|8463.5|8466|8464.7|8464.5|8463.4|144
1628741100000|2021-08-12 04:05:00|8465.2|8463.7|8465.4|8463.9|8465.8|8464.6|8464.9|8463.7|139
1628741400000|2021-08-12 04:10:00|8465.3|8463.8|8465.9|8464.4|8466|8464.5|8465|8463.5|87
1628741700000|2021-08-12 04:15:00|8466|8464.5|8466.4|8464.9|8466.5|8465|8465.6|8464.3|81
1628742000000|2021-08-12 04:20:00|8466.3|8464.8|8465.8|8464.3|8466.7|8465.2|8465.5|8464.3|75
1628742300000|2021-08-12 04:25:00|8465.9|8464.4|8466.5|8465|8466.6|8465.1|8465.5|8464|107
1628742600000|2021-08-12 04:30:00|8466.4|8464.9|8466.4|8464.9|8466.7|8465.2|8465.9|8464.6|122
1628742900000|2021-08-12 04:35:00|8466.5|8465|8465.8|8464.9|8466.7|8465.2|8465.6|8464.2|96
1628743200000|2021-08-12 04:40:00|8465.7|8464.8|8466.8|8465.3|8467.3|8465.8|8465.7|8464.5|98
1628743500000|2021-08-12 04:45:00|8466.7|8465.2|8467.3|8465.8|8467.3|8465.8|8466.4|8465.1|66
1628743800000|2021-08-12 04:50:00|8467.2|8465.7|8467.4|8465.9|8467.5|8466.1|8466.9|8465.6|84
1628744100000|2021-08-12 04:55:00|8467.5|8466|8465.8|8464.3|8467.5|8466.3|8465.7|8464.2|148
1628744400000|2021-08-12 05:00:00|8465.9|8464.4|8467.3|8465.8|8467.5|8466|8465.9|8464.4|134
1628744700000|2021-08-12 05:05:00|8467.4|8465.9|8468.2|8466.7|8468.2|8466.7|8467.1|8465.8|111
1628745000000|2021-08-12 05:10:00|8468.1|8466.6|8467.1|8465.6|8468.2|8466.7|8466.6|8465.5|127
1628745300000|2021-08-12 05:15:00|8467|8465.5|8468.3|8466.8|8468.3|8467.1|8467|8465.5|90
1628745600000|2021-08-12 05:20:00|8468.2|8466.7|8467.8|8466.9|8468.4|8467.1|8467.6|8466.4|74
1628745900000|2021-08-12 05:25:00|8467.9|8467|8468.6|8467.1|8468.8|8467.5|8467.8|8466.6|114
1628746200000|2021-08-12 05:30:00|8468.7|8467.2|8468.8|8467.3|8468.8|8467.6|8467.7|8466.4|166
1628746500000|2021-08-12 05:35:00|8468.6|8467.1|8468.8|8467.3|8469.2|8468.1|8468.3|8467.1|175
1628746800000|2021-08-12 05:40:00|8468.9|8467.4|8469.4|8467.9|8469.7|8468.2|8468.5|8467.2|194
1628747100000|2021-08-12 05:45:00|8469.5|8468|8469.9|8468.4|8470.1|8468.8|8468.8|8467.5|135
1628747400000|2021-08-12 05:50:00|8469.7|8468.2|8468|8466.5|8470.1|8468.9|8467.9|8466.4|155
1628747700000|2021-08-12 05:55:00|8468.1|8466.6|8473.7|8462.7|8475.1|8466.6|8464.9|8460.3|268
1628748000000|2021-08-12 06:00:00|8466.7|8462.6|8467.9|8466.4|8475.5|8466.7|8464.3|8460.8|302
1628748300000|2021-08-12 06:05:00|8467.8|8466.3|8467|8465.5|8468.6|8467.2|8466.5|8465.3|257
1628748600000|2021-08-12 06:10:00|8466.6|8465.7|8467.2|8466.3|8467.7|8466.3|8466.4|8465.1|167
1628748900000|2021-08-12 06:15:00|8467.1|8466.2|8465.7|8464.8|8467.5|8466.3|8465.6|8464.7|222
1628749200000|2021-08-12 06:20:00|8465.8|8464.9|8466|8465.1|8466.7|8465.5|8465.2|8464.1|225
1628749500000|2021-08-12 06:25:00|8466.1|8465.2|8465.3|8463.8|8466.8|8465.5|8464.7|8463.5|212
1628749800000|2021-08-12 06:30:00|8465.4|8463.9|8466.7|8465.2|8467.1|8465.7|8464.2|8463.2|253
1628750100000|2021-08-12 06:35:00|8466.6|8465.1|8468.7|8467.8|8469.1|8468|8466.2|8465|244
1628750400000|2021-08-12 06:40:00|8468.9|8467.4|8469|8467.5|8469|8467.9|8468.1|8466.7|188
1628750700000|2021-08-12 06:45:00|8469.1|8467.6|8467.3|8466.4|8469.7|8468.4|8467.3|8466.3|193
1628751000000|2021-08-12 06:50:00|8467.4|8466.5|8469.7|8468.2|8470.2|8469.1|8467.3|8466.4|196
1628751300000|2021-08-12 06:55:00|8469.6|8468.1|8468.8|8467.3|8470.6|8469.3|8467.5|8466.3|326
1628751600000|2021-08-12 07:00:00|8468.9|8467.4|8468.3|8467.4|8470.4|8469.4|8467.1|8465.9|493
1628751900000|2021-08-12 07:05:00|8468.1|8467.2|8465.7|8464.2|8469.2|8468|8464.6|8463.4|443
1628752200000|2021-08-12 07:10:00|8465.6|8464.1|8465.7|8464.8|8467.1|8465.7|8464.7|8463.5|406
1628752500000|2021-08-12 07:15:00|8466.1|8464.6|8466|8465.1|8467.1|8465.8|8465.7|8464.4|229
1628752800000|2021-08-12 07:20:00|8466.3|8464.8|8464.9|8464|8466.6|8465.2|8464.3|8463.2|268
1628753100000|2021-08-12 07:25:00|8465|8464.1|8465.5|8464|8466.2|8465|8464.5|8463.4|281
1628753400000|2021-08-12 07:30:00|8465.6|8464.1|8465.6|8464.1|8465.6|8464.5|8464.2|8463|250
1628753700000|2021-08-12 07:35:00|8465.5|8464|8465.1|8464.2|8465.6|8464.3|8463.7|8462.5|258
1628754000000|2021-08-12 07:40:00|8465.2|8464.3|8464.4|8463.5|8465.8|8464.7|8463.8|8462.7|261
1628754300000|2021-08-12 07:45:00|8464.6|8463.7|8463|8462.1|8465.3|8464.2|8463|8461.8|282
1628754600000|2021-08-12 07:50:00|8462.9|8462|8462.3|8460.8|8463.2|8462.1|8460.8|8459.9|309
1628754900000|2021-08-12 07:55:00|8462.2|8460.7|8461.3|8460.4|8462.9|8461.7|8460.9|8460|354
1628755200000|2021-08-12 08:00:00|8461.6|8460.1|8463.3|8461.8|8463.3|8462.1|8461.3|8460.1|322
1628755500000|2021-08-12 08:05:00|8463.4|8461.9|8466.3|8464.8|8466.5|8465.4|8463.1|8461.7|363
1628755800000|2021-08-12 08:10:00|8466.4|8464.9|8465.2|8463.7|8466.6|8465.3|8465|8463.7|319
1628756100000|2021-08-12 08:15:00|8465.1|8463.6|8466.8|8465.3|8466.9|8465.4|8464.7|8463.5|213
1628756400000|2021-08-12 08:20:00|8466.7|8465.2|8466|8465.1|8467.1|8465.8|8464.1|8462.6|252
1628756700000|2021-08-12 08:25:00|8465.9|8465|8466.3|8464.8|8466.8|8465.6|8465.4|8464.2|277
1628757000000|2021-08-12 08:30:00|8466.1|8464.6|8466.8|8465.9|8466.9|8466|8465.1|8463.9|243
1628757300000|2021-08-12 08:35:00|8466.9|8466|8467.6|8466.7|8468.7|8467.6|8466.6|8465.3|280
1628757600000|2021-08-12 08:40:00|8467.7|8466.8|8468.2|8467.3|8469.2|8468.1|8467.1|8466.2|331
1628757900000|2021-08-12 08:45:00|8468.3|8467.4|8471.9|8471|8472.3|8471.2|8468.2|8467|380
1628758200000|2021-08-12 08:50:00|8471.8|8470.9|8472.5|8471|8472.8|8471.7|8470.7|8469.5|317
1628758500000|2021-08-12 08:55:00|8472.6|8471.1|8474.5|8473|8475.3|8474.3|8471.7|8470.5|343
1628758800000|2021-08-12 09:00:00|8474.4|8473.5|8472.4|8471.5|8474.6|8473.5|8471.3|8470.2|307
1628759100000|2021-08-12 09:05:00|8472.6|8471.1|8472.4|8471.5|8473.4|8472.3|8471.4|8470.3|242
1628759400000|2021-08-12 09:10:00|8472.5|8471.6|8471.8|8470.9|8473.2|8471.9|8471.3|8470|185
1628759700000|2021-08-12 09:15:00|8471.9|8471|8472|8470.5|8472.5|8471.4|8470.9|8469.8|215
1628760000000|2021-08-12 09:20:00|8471.8|8470.9|8472.9|8472|8473.2|8472.1|8471.4|8470.5|203
1628760300000|2021-08-12 09:25:00|8473|8472.1|8472.1|8471.2|8473.7|8472.6|8471.5|8470.6|339
1628760600000|2021-08-12 09:30:00|8472.2|8471.3|8474.3|8473.4|8474.6|8473.4|8471.3|8470.1|354
1628760900000|2021-08-12 09:35:00|8474.4|8473.5|8473.8|8472.9|8474.8|8473.6|8473.5|8472.5|144
1628761200000|2021-08-12 09:40:00|8473.9|8473|8475.2|8474.3|8476.1|8475.1|8472.9|8471.8|265
1628761500000|2021-08-12 09:45:00|8475.1|8474.2|8472.8|8471.9|8475.6|8474.4|8472.8|8471.9|271
1628761800000|2021-08-12 09:50:00|8472.9|8472|8472.5|8471.6|8474.2|8473|8472.3|8471.1|244
1628762100000|2021-08-12 09:55:00|8472.4|8471.5|8469.4|8468.5|8472.8|8471.6|8469.3|8467.8|378
1628762400000|2021-08-12 10:00:00|8469.7|8468.2|8471|8469.5|8471|8469.7|8468.2|8467|267
1628762700000|2021-08-12 10:05:00|8470.8|8469.9|8470.6|8469.1|8472.1|8470.9|8470.3|8469.1|179
1628763000000|2021-08-12 10:10:00|8470.2|8469.3|8469.5|8468.6|8470.7|8469.5|8469.3|8468.3|172
1628763300000|2021-08-12 10:15:00|8469.8|8468.3|8471.4|8469.9|8472.9|8471.8|8469.7|8468.2|269
1628763600000|2021-08-12 10:20:00|8471.5|8470|8471.1|8470.2|8474.6|8473.5|8470.7|8469.5|345
1628763900000|2021-08-12 10:25:00|8471.4|8469.9|8472.1|8471.2|8473.5|8472.6|8471.1|8469.8|277
1628764200000|2021-08-12 10:30:00|8472.2|8471.3|8470.4|8469.5|8472.4|8471.4|8470.2|8469|230
1628764500000|2021-08-12 10:35:00|8470.5|8469.6|8473.9|8472.4|8473.9|8472.7|8470.3|8469.2|267
1628764800000|2021-08-12 10:40:00|8473.6|8472.7|8474.7|8473.2|8475.5|8474.3|8473.4|8472.2|279
1628765100000|2021-08-12 10:45:00|8474.4|8473.5|8471.3|8470.4|8474.7|8473.6|8471.2|8470|226
1628765400000|2021-08-12 10:50:00|8471.5|8470|8470.5|8469|8472.1|8470.9|8470.3|8468.9|210
1628765700000|2021-08-12 10:55:00|8470.7|8469.2|8473.7|8472.2|8473.9|8472.7|8469.8|8468.7|267
1628766000000|2021-08-12 11:00:00|8473.5|8472.6|8474.7|8473.8|8475.5|8474.3|8473.3|8472.1|304
1628766300000|2021-08-12 11:05:00|8474.8|8473.9|8475.5|8474|8476.1|8474.8|8473.1|8471.8|343
1628766600000|2021-08-12 11:10:00|8475.2|8474.3|8473.8|8472.9|8476.3|8475.1|8473.5|8472.6|306
1628766900000|2021-08-12 11:15:00|8473.7|8472.8|8473.9|8472.4|8474.6|8473.4|8473.2|8472|182
1628767200000|2021-08-12 11:20:00|8474|8472.5|8475.3|8473.8|8475.3|8474.4|8473.3|8472.3|140
1628767500000|2021-08-12 11:25:00|8475|8474.1|8476|8475.1|8477.9|8476.9|8474.9|8474|241
1628767800000|2021-08-12 11:30:00|8476.2|8474.7|8478.6|8477.7|8480.5|8479.4|8475.6|8474.5|303
1628768100000|2021-08-12 11:35:00|8478.7|8477.8|8475.3|8474.4|8478.7|8477.8|8475.2|8474.3|202
1628768400000|2021-08-12 11:40:00|8475.2|8474.3|8474.1|8473.2|8475.7|8474.8|8474|8473.1|144
1628768700000|2021-08-12 11:45:00|8474|8473.1|8475.1|8474.2|8475.2|8474.3|8474|8473|194
1628769000000|2021-08-12 11:50:00|8475.2|8474.3|8474.2|8473.3|8475.7|8474.5|8473.7|8472.8|202
1628769300000|2021-08-12 11:55:00|8474.5|8473|8477.6|8476.1|8478.2|8476.9|8474.1|8473|295
1628769600000|2021-08-12 12:00:00|8477.5|8476|8476.2|8475.3|8477.5|8476.2|8474.9|8473.8|331
1628769900000|2021-08-12 12:05:00|8476.1|8475.2|8475.6|8474.7|8477|8475.8|8474|8472.8|245
1628770200000|2021-08-12 12:10:00|8475.8|8474.3|8474.6|8473.7|8476.3|8475.1|8474.6|8473.4|215
1628770500000|2021-08-12 12:15:00|8474.5|8473.6|8473.9|8473|8475.3|8474.1|8473.6|8472.7|250
1628770800000|2021-08-12 12:20:00|8474|8473.1|8476.6|8475.1|8476.7|8475.5|8473.7|8472.4|419
1628771100000|2021-08-12 12:25:00|8476.3|8475.4|8476.4|8471.9|8476.8|8475.5|8474.4|8471.4|314
1628771400000|2021-08-12 12:30:00|8475.8|8473|8474.8|8473.9|8476.4|8474.6|8473.9|8471.6|696
1628771700000|2021-08-12 12:35:00|8474.6|8473.7|8476|8474.5|8476.7|8475.5|8474.6|8473.6|426
1628772000000|2021-08-12 12:40:00|8476.1|8474.6|8475.2|8474.3|8477.5|8476.4|8474.9|8473.7|449
1628772300000|2021-08-12 12:45:00|8475.5|8474|8476.3|8475.4|8478.4|8477.3|8474.8|8473.6|462
1628772600000|2021-08-12 12:50:00|8476.1|8475.2|8477.1|8476.2|8477.5|8476.6|8475|8474.1|439
1628772900000|2021-08-12 12:55:00|8477|8476.1|8478.8|8477.9|8479.3|8478.2|8477|8476.1|387
1628773200000|2021-08-12 13:00:00|8478.6|8477.7|8478.4|8477.5|8481|8480.1|8478|8476.8|482
1628773500000|2021-08-12 13:05:00|8478.5|8477.6|8478.8|8477.9|8479.1|8478.1|8476.9|8476|444
1628773800000|2021-08-12 13:10:00|8478.6|8477.7|8479.8|8478.3|8480.7|8479.5|8478.3|8477.4|486
1628774100000|2021-08-12 13:15:00|8479.9|8478.4|8477.7|8476.8|8479.9|8478.8|8477.4|8476.3|251
1628774400000|2021-08-12 13:20:00|8477.8|8476.9|8478.7|8477.8|8480.4|8479.2|8477.6|8476.7|356
1628774700000|2021-08-12 13:25:00|8478.6|8477.7|8476.2|8474.7|8478.9|8478|8475.7|8473.4|397
1628775000000|2021-08-12 13:30:00|8475.6|8474.8|8473.4|8472.5|8476.9|8475.8|8473.2|8472.3|526
1628775300000|2021-08-12 13:35:00|8473.8|8472.3|8474.6|8473.7|8475.4|8474.1|8473.5|8472.3|450
1628775600000|2021-08-12 13:40:00|8474.5|8473.6|8473.9|8473|8475.1|8474.1|8473.4|8472.5|377
1628775900000|2021-08-12 13:45:00|8474|8473.1|8475.1|8474.2|8475.2|8474.3|8473.2|8472|349
1628776200000|2021-08-12 13:50:00|8475.2|8474.3|8474.5|8473.6|8476.2|8475.3|8473.3|8472.2|450
1628776500000|2021-08-12 13:55:00|8474.6|8473.7|8476.1|8475.2|8477.2|8476.3|8474.5|8473.6|428
1628776800000|2021-08-12 14:00:00|8476.2|8475.3|8478.6|8477.7|8479.4|8478.2|8476|8474.9|443
1628777100000|2021-08-12 14:05:00|8478.7|8477.8|8480.1|8479.2|8481|8480.1|8478.6|8477.5|415
1628777400000|2021-08-12 14:10:00|8479.6|8478.7|8480.9|8480|8481.8|8480.9|8478.6|8477.7|413
1628777700000|2021-08-12 14:15:00|8480.8|8479.9|8482.1|8481.2|8482.3|8481.4|8480.7|8479.6|397
1628778000000|2021-08-12 14:20:00|8482|8481.1|8480.9|8480|8482|8481.1|8480.5|8479.4|359
1628778300000|2021-08-12 14:25:00|8480.8|8479.9|8480.3|8479.4|8481.6|8480.4|8479.8|8478.6|385
1628778600000|2021-08-12 14:30:00|8480.4|8479.5|8481.2|8480.3|8482.2|8481.3|8478.9|8477.7|353
1628778900000|2021-08-12 14:35:00|8481.3|8480.4|8481.5|8480.6|8483.3|8482.4|8481.1|8479.8|379
1628779200000|2021-08-12 14:40:00|8481.6|8480.7|8483.5|8482.6|8483.7|8482.8|8481.4|8480.5|311
1628779500000|2021-08-12 14:45:00|8483.6|8482.7|8482.3|8481.4|8484.3|8483.4|8482.1|8481.2|292
1628779800000|2021-08-12 14:50:00|8482.4|8481.5|8480.1|8479.2|8482.6|8481.7|8478.7|8477.8|326
1628780100000|2021-08-12 14:55:00|8480.2|8479.3|8479.4|8478.5|8480.4|8479.5|8478|8477.1|378
1628780400000|2021-08-12 15:00:00|8479.5|8478.6|8482.3|8481.4|8484|8483|8479.3|8478.2|484
1628780700000|2021-08-12 15:05:00|8482.2|8481.3|8483.5|8482.6|8484.9|8483.7|8481.4|8480.2|322
1628781000000|2021-08-12 15:10:00|8483.4|8482.5|8482.8|8481.9|8484.1|8483.2|8482.5|8481.3|276
1628781300000|2021-08-12 15:15:00|8482.9|8482|8481.6|8480.7|8483.3|8482.4|8481.3|8480.4|280
1628781600000|2021-08-12 15:20:00|8481.7|8480.8|8482.4|8480.9|8482.7|8481.8|8481.2|8480.2|223
1628781900000|2021-08-12 15:25:00|8482.1|8481.2|8483.5|8482.6|8483.8|8482.9|8481.6|8480.7|282
1628782200000|2021-08-12 15:30:00|8483.2|8482.3|8482.3|8481.4|8483.5|8482.6|8481.9|8480.9|298
1628782500000|2021-08-12 15:35:00|8482.4|8481.5|8482.6|8481.7|8483.2|8482|8481.9|8481|170
1628782800000|2021-08-12 15:40:00|8482.5|8481.6|8483.8|8482.3|8484.3|8483.1|8482.5|8481.6|242
1628783100000|2021-08-12 15:45:00|8483.7|8482.2|8483.4|8482.5|8484.7|8483.5|8483|8482|204
1628783400000|2021-08-12 15:50:00|8483.5|8482.6|8483.6|8482.7|8484.8|8483.7|8483.2|8482.1|248
1628783700000|2021-08-12 15:55:00|8483.7|8482.8|8484.2|8483.3|8484.8|8483.9|8482.9|8482|236
1628784000000|2021-08-12 16:00:00|8484.3|8483.4|8484.9|8484|8485.3|8484.2|8483.3|8482.1|271
1628784300000|2021-08-12 16:05:00|8485|8484.1|8485.5|8484.6|8485.7|8484.8|8484.5|8483.4|246
1628784600000|2021-08-12 16:10:00|8485.6|8484.7|8488|8487.1|8488.1|8487.2|8485.3|8484.4|288
1628784900000|2021-08-12 16:15:00|8488.1|8487.2|8488.5|8487.6|8489|8488.1|8487.6|8486.7|202
1628785200000|2021-08-12 16:20:00|8488.4|8487.5|8488.4|8487.5|8489.8|8488.8|8488.1|8487.1|212
1628785500000|2021-08-12 16:25:00|8488.3|8487.4|8492.4|8491.5|8492.8|8491.9|8488.3|8487.1|271
1628785800000|2021-08-12 16:30:00|8492.5|8491.6|8494.1|8492.6|8494.1|8492.9|8491.9|8491|208
1628786100000|2021-08-12 16:35:00|8493.8|8492.9|8494.6|8493.7|8494.8|8493.9|8492.9|8491.6|241
1628786400000|2021-08-12 16:40:00|8494.5|8493.6|8494.5|8493.6|8494.8|8493.9|8493.2|8492.3|180
1628786700000|2021-08-12 16:45:00|8494.6|8493.7|8495.2|8494.3|8495.4|8494.5|8494.6|8493.5|173
1628787000000|2021-08-12 16:50:00|8495.3|8494.4|8494.6|8493.7|8495.4|8494.5|8493.6|8492.7|194
1628787300000|2021-08-12 16:55:00|8494.7|8493.8|8496.1|8495.2|8496.6|8495.7|8494.2|8493.2|248
1628787600000|2021-08-12 17:00:00|8496|8495.1|8495.6|8494.7|8496.6|8495.7|8494.7|8493.6|370
1628787900000|2021-08-12 17:05:00|8495.7|8494.8|8494.6|8493.7|8495.8|8494.9|8494.2|8493.3|228
1628788200000|2021-08-12 17:10:00|8494.7|8493.8|8496.1|8495.2|8496.2|8495.3|8494.6|8493.7|250
1628788500000|2021-08-12 17:15:00|8496.3|8494.8|8496.9|8496|8497.6|8496.5|8496|8494.8|282
1628788800000|2021-08-12 17:20:00|8496.8|8495.9|8497.5|8496.6|8497.9|8496.9|8496|8495.1|208
1628789100000|2021-08-12 17:25:00|8497.4|8496.5|8497.8|8496.9|8497.9|8497|8497.1|8496.2|144
1628789400000|2021-08-12 17:30:00|8497.7|8496.8|8499.1|8498.2|8499.4|8498.5|8497.7|8496.8|176
1628789700000|2021-08-12 17:35:00|8499|8498.1|8499.4|8498.5|8500.3|8499.4|8499|8498.1|148
1628790000000|2021-08-12 17:40:00|8499.5|8498.6|8499.4|8498.5|8500|8498.8|8498.9|8497.9|131
1628790300000|2021-08-12 17:45:00|8499.1|8498.2|8498.6|8497.7|8499.3|8498.4|8498.5|8497.3|178
1628790600000|2021-08-12 17:50:00|8498.5|8497.6|8498.4|8497.5|8498.9|8498|8498.1|8497.2|165
1628790900000|2021-08-12 17:55:00|8498.3|8497.4|8497.5|8496.6|8498.4|8497.5|8497.4|8496.4|225
1628791200000|2021-08-12 18:00:00|8497.4|8496.5|8500.2|8499.3|8500.4|8499.5|8496.9|8495.6|281
1628791500000|2021-08-12 18:05:00|8500.1|8499.2|8499.7|8498.8|8500.6|8499.7|8499.6|8498.7|156
1628791800000|2021-08-12 18:10:00|8499.6|8498.7|8500|8499.1|8500.3|8499.4|8499.6|8498.7|172
1628792100000|2021-08-12 18:15:00|8499.9|8499|8500|8499.1|8500.4|8499.4|8499.6|8498.7|123
1628792400000|2021-08-12 18:20:00|8499.9|8499|8500.7|8499.8|8500.8|8499.9|8499.6|8498.7|174
1628792700000|2021-08-12 18:25:00|8500.6|8499.7|8500.9|8500|8501.3|8500.4|8500.6|8499.4|183
1628793000000|2021-08-12 18:30:00|8500.8|8499.9|8501.9|8501|8502.4|8501.4|8500.7|8499.8|228
1628793300000|2021-08-12 18:35:00|8502|8501.1|8503.5|8502.6|8505.3|8504|8501.9|8501|207
1628793600000|2021-08-12 18:40:00|8503.4|8502.5|8502.3|8500.8|8503.8|8502.6|8501|8499.9|393
1628793900000|2021-08-12 18:45:00|8502.4|8500.9|8501.4|8500.5|8502.5|8501.6|8501.1|8500.2|240
1628794200000|2021-08-12 18:50:00|8501.5|8500.6|8501.3|8500.4|8502|8501|8501|8500.1|140
1628794500000|2021-08-12 18:55:00|8501.4|8500.5|8500.5|8499.6|8501.7|8500.7|8500.3|8499.4|194
1628794800000|2021-08-12 19:00:00|8500.7|8499.8|8500.9|8500|8501.6|8500.5|8500.4|8499.5|196
1628795100000|2021-08-12 19:05:00|8500.8|8499.9|8500.9|8500|8501.2|8500.3|8500.2|8499.2|284
1628795400000|2021-08-12 19:10:00|8501|8500.1|8500.9|8500|8501.4|8500.5|8500.7|8499.8|366
1628795700000|2021-08-12 19:15:00|8501|8500.1|8501.2|8500.3|8501.9|8500.8|8500.8|8499.9|414
1628796000000|2021-08-12 19:20:00|8501.3|8500.4|8500.7|8499.8|8501.9|8500.8|8500.5|8499.5|239
1628796300000|2021-08-12 19:25:00|8500.6|8499.7|8501.1|8500.2|8502.2|8501.1|8500.6|8499.7|345
1628796600000|2021-08-12 19:30:00|8501.2|8500.3|8501.3|8500.4|8502.1|8500.8|8500.8|8499.7|319
1628796900000|2021-08-12 19:35:00|8501.4|8500.5|8501.3|8500.4|8502.3|8501.2|8500.9|8499.7|264
1628797200000|2021-08-12 19:40:00|8501.2|8500.3|8502.4|8501.5|8502.9|8501.7|8501.1|8500.1|131
1628797500000|2021-08-12 19:45:00|8502.3|8501.4|8503.1|8502.2|8503.9|8502.6|8502.3|8501.1|209
1628797800000|2021-08-12 19:50:00|8503|8502.1|8501.8|8500.3|8503.1|8502.2|8501.2|8500.1|253
1628798100000|2021-08-12 19:55:00|8501.7|8500.2|8500.6|8499.7|8502|8500.7|8500.1|8498.9|270
1628798400000|2021-08-12 20:00:00|8500.5|8499.6|8501.2|8499.7|8501.4|8500.1|8500|8498.8|148
1628798700000|2021-08-12 20:05:00|8501.3|8499.8|8500.1|8499.2|8501.3|8500.1|8500|8498.7|116
1628799000000|2021-08-12 20:10:00|8500|8499.1|8500.5|8499.6|8500.7|8499.8|8500|8499.1|65
1628799300000|2021-08-12 20:15:00|8500.6|8499.7|8500.2|8499.3|8500.7|8499.8|8499.5|8498.4|128
1628799600000|2021-08-12 20:20:00|8500.1|8499.2|8500.4|8499.5|8501.3|8500.1|8500.1|8499|119
1628799900000|2021-08-12 20:25:00|8500.8|8499.3|8500.7|8499.8|8501.1|8499.9|8499.9|8498.7|116
1628800200000|2021-08-12 20:30:00|8500.6|8499.7|8501.9|8500.4|8502.3|8500.8|8500.6|8499.5|148
1628800500000|2021-08-12 20:35:00|8502|8500.5|8501.8|8500.3|8502|8500.6|8500.6|8499.4|187
1628800800000|2021-08-12 20:40:00|8501.6|8500.1|8500|8499.1|8501.7|8500.2|8499.5|8498.2|168
1628801100000|2021-08-12 20:45:00|8500.4|8498.9|8499.3|8497.8|8500.7|8499.2|8498.8|8497.3|224
1628801400000|2021-08-12 20:50:00|8499.4|8497.9|8500.7|8499.2|8501.1|8499.6|8498.5|8497.2|235
1628801700000|2021-08-12 20:55:00|8500.6|8499.1|8500|8491.3|8502.2|8499.3|8494.3|8489.1|1146
1628802000000|2021-08-12 21:00:00|8499.7|8491.7|8500.1|8489.4|8501.9|8492.7|8499.7|8489.2|53
1628802300000|2021-08-12 21:05:00|8501|8490|8501.1|8490.8|8502.7|8493.7|8498.6|8488.5|185
1628802600000|2021-08-12 21:10:00|8501|8491.5|8499|8492.3|8502.3|8493.5|8498.9|8488.9|268
1628802900000|2021-08-12 21:15:00|8499.2|8492.5|8500.6|8489.6|8501.7|8492.5|8498.4|8488.4|199
1628803200000|2021-08-12 21:20:00|8500.4|8489.4|8500.3|8489.3|8502.1|8492|8498.3|8487.3|189
1628803500000|2021-08-12 21:25:00|8500.5|8489.5|8500.4|8489.4|8501.7|8491.8|8497.3|8486.3|158
1628803800000|2021-08-12 21:30:00|8500.5|8489.5|8497.5|8490.9|8500.9|8492|8496|8485|188
1628804100000|2021-08-12 21:35:00|8497.6|8490.8|8497.7|8491.2|8502.4|8492.6|8496.8|8485.8|209
1628804400000|2021-08-12 21:40:00|8497.9|8491|8497.3|8488.7|8502.1|8492|8496|8485|191
1628804700000|2021-08-12 21:45:00|8497.5|8489.3|8500.7|8489.7|8502.4|8492.9|8495|8484|243
1628805000000|2021-08-12 21:50:00|8500.6|8489.6|8499.3|8488.3|8504|8493|8495.4|8484.4|309
1628805300000|2021-08-12 21:55:00|8499.4|8488.4|8500|8489|8502.3|8491.3|8496.6|8485.8|246
1628805600000|2021-08-12 22:00:00|8500.4|8489.4|8501.3|8490.3|8504.1|8493.4|8496.5|8488.1|530
1628805900000|2021-08-12 22:05:00|8500.9|8489.9|8500.3|8489.3|8501.5|8494.2|8496.5|8488.4|301
1628806200000|2021-08-12 22:10:00|8500.4|8489.4|8501|8490|8504|8493|8496.3|8487.1|329
1628806500000|2021-08-12 22:15:00|8499.6|8491.6|8495.9|8494.4|8501.3|8494.6|8495.1|8488.7|552
1628806800000|2021-08-12 22:20:00|8496.4|8494|8495.9|8494.4|8496.9|8494.6|8495.6|8493.5|231
1628807100000|2021-08-12 22:25:00|8496|8494.5|8495.6|8494.1|8496.4|8494.5|8495.3|8493|142
1628807400000|2021-08-12 22:30:00|8495.5|8494|8496.4|8494.9|8497.5|8495.3|8495.5|8493.7|193
1628807700000|2021-08-12 22:35:00|8496.3|8494.8|8496.6|8495.1|8497.7|8495.4|8496.2|8494.1|137
1628808000000|2021-08-12 22:40:00|8496.5|8495|8497.6|8496.1|8498.3|8496.4|8496.1|8494.6|133
1628808300000|2021-08-12 22:45:00|8497.7|8496.2|8497.2|8495.7|8497.9|8496.4|8496.6|8495|123
1628808600000|2021-08-12 22:50:00|8497.3|8495.8|8497.3|8495.8|8498.1|8496.2|8496.8|8495.1|94
1628808900000|2021-08-12 22:55:00|8497.6|8495.2|8498.2|8496.7|8498.8|8497.2|8497.2|8495.2|157
1628809200000|2021-08-12 23:00:00|8498.1|8496.6|8498|8496.5|8498.5|8497|8497.9|8496.1|101
1628809500000|2021-08-12 23:05:00|8498.1|8496.6|8498.5|8497|8499|8497.2|8497.8|8496.1|59
1628809800000|2021-08-12 23:10:00|8498.6|8497.1|8498.1|8496.6|8499|8497.3|8498|8496.5|58
1628810100000|2021-08-12 23:15:00|8498.3|8496.8|8499.1|8497.6|8499.6|8498.1|8498|8496.5|90
1628810400000|2021-08-12 23:20:00|8499|8497.5|8498.6|8497.1|8499.2|8497.7|8498|8496.8|146
1628810700000|2021-08-12 23:25:00|8498.5|8497|8498.1|8497.2|8498.7|8497.5|8498.1|8496.7|105
1628811000000|2021-08-12 23:30:00|8498.4|8496.9|8499.2|8497.7|8499.2|8498|8498|8496.5|69
1628811300000|2021-08-12 23:35:00|8498.9|8498|8498.8|8497.3|8499.4|8498|8498.5|8497|60
1628811600000|2021-08-12 23:40:00|8498.7|8497.2|8498.4|8496.9|8498.9|8497.6|8498.2|8496.9|50
1628811900000|2021-08-12 23:45:00|8498.5|8497|8498.6|8497.1|8498.6|8497.1|8498|8496.5|133
1628812200000|2021-08-12 23:50:00|8498.5|8497|8498.1|8496.6|8498.6|8497.1|8497.7|8496.5|107
1628812500000|2021-08-12 23:55:00|8498|8496.5|8498.2|8496.7|8498.6|8497.1|8497.7|8496.5|91
1628812800000|2021-08-13 00:00:00|8498.3|8496.8|8498.8|8497.3|8498.9|8497.4|8498|8496.5|164
1628813100000|2021-08-13 00:05:00|8498.7|8497.2|8498.1|8496.6|8499.1|8497.6|8498|8496.5|127
1628813400000|2021-08-13 00:10:00|8498|8496.5|8498.1|8496.6|8498.4|8496.9|8497.6|8496.3|94
1628813700000|2021-08-13 00:15:00|8497.8|8496.9|8498|8496.5|8498.2|8497|8497.5|8496.3|81
1628814000000|2021-08-13 00:20:00|8497.9|8496.4|8497.7|8496.2|8498.3|8497|8496.9|8495.6|97
1628814300000|2021-08-13 00:25:00|8497.6|8496.1|8497.6|8496.1|8497.7|8496.4|8497.3|8496|63
1628814600000|2021-08-13 00:30:00|8497.5|8496|8497|8495.5|8498|8496.6|8496.6|8495.3|161
1628814900000|2021-08-13 00:35:00|8497.1|8495.6|8497.4|8495.9|8497.6|8496.1|8496.5|8495.3|186
1628815200000|2021-08-13 00:40:00|8497.2|8496.3|8498|8496.5|8498.3|8497|8497.1|8495.8|190
1628815500000|2021-08-13 00:45:00|8497.9|8496.4|8498.2|8496.7|8498.4|8497|8496.9|8495.4|176
1628815800000|2021-08-13 00:50:00|8498.3|8496.8|8497.6|8496.1|8498.8|8497.4|8497.3|8495.9|168
1628816100000|2021-08-13 00:55:00|8497.7|8496.2|8498.8|8497.3|8499.1|8497.6|8497.3|8495.8|152
1628816400000|2021-08-13 01:00:00|8498.9|8497.4|8499.1|8497.6|8499.5|8498.4|8498.8|8497.3|183
1628816700000|2021-08-13 01:05:00|8499.2|8497.7|8499.9|8498.4|8499.9|8498.7|8498.7|8497.3|167
1628817000000|2021-08-13 01:10:00|8499.8|8498.3|8501.6|8500.1|8501.9|8500.6|8499.7|8498.3|144
1628817300000|2021-08-13 01:15:00|8501.7|8500.2|8501.1|8500.2|8501.7|8500.5|8500.8|8499.7|128
1628817600000|2021-08-13 01:20:00|8501.2|8500.3|8501|8500.1|8501.6|8500.6|8501|8500.1|76
1628817900000|2021-08-13 01:25:00|8500.9|8500|8500.9|8499.4|8501.4|8500.3|8500.6|8499.2|142
1628818200000|2021-08-13 01:30:00|8500.8|8499.3|8501.8|8500.9|8502|8500.9|8500.2|8499|157
1628818500000|2021-08-13 01:35:00|8502.1|8500.6|8501.2|8499.7|8502.7|8501.3|8501.1|8499.6|169
1628818800000|2021-08-13 01:40:00|8501.3|8499.8|8500.7|8499.2|8501.7|8500.2|8500|8498.7|169
1628819100000|2021-08-13 01:45:00|8500.8|8499.3|8501.1|8499.6|8501.4|8500.1|8500.4|8499|166
1628819400000|2021-08-13 01:50:00|8501.2|8499.7|8500.6|8499.1|8501.2|8499.9|8499.9|8498.7|180
1628819700000|2021-08-13 01:55:00|8500.7|8499.2|8501.4|8499.9|8501.5|8500|8499.9|8498.6|176
1628820000000|2021-08-13 02:00:00|8501.5|8500|8500.4|8498.9|8501.5|8500|8499.9|8498.7|140
1628820300000|2021-08-13 02:05:00|8500.3|8498.8|8500.4|8498.9|8500.5|8499.3|8500.1|8498.7|69
1628820600000|2021-08-13 02:10:00|8500.3|8498.8|8499.6|8498.7|8500.7|8499.5|8499.6|8498.4|126
1628820900000|2021-08-13 02:15:00|8499.9|8498.4|8500.1|8498.6|8500.1|8498.8|8499|8497.8|123
1628821200000|2021-08-13 02:20:00|8500|8498.5|8499.5|8498|8500|8498.5|8498.8|8497.5|95
1628821500000|2021-08-13 02:25:00|8499.6|8498.1|8499.5|8498|8499.9|8498.6|8498.9|8497.7|112
1628821800000|2021-08-13 02:30:00|8499.4|8497.9|8498.6|8497.1|8499.5|8498.1|8498.1|8497|115
1628822100000|2021-08-13 02:35:00|8498.5|8497|8498|8496.5|8498.7|8497.4|8497.9|8496.5|93
1628822400000|2021-08-13 02:40:00|8498.1|8496.6|8498.4|8496.9|8498.7|8497.4|8497.2|8495.9|127
1628822700000|2021-08-13 02:45:00|8498.5|8497|8498.7|8497.8|8499.1|8497.8|8498.1|8496.7|125
1628823000000|2021-08-13 02:50:00|8498.6|8497.7|8499.6|8498.1|8499.7|8498.2|8498.6|8497.4|109
1628823300000|2021-08-13 02:55:00|8499.7|8498.2|8500.7|8499.2|8500.8|8499.3|8499.3|8497.8|164
1628823600000|2021-08-13 03:00:00|8500.8|8499.3|8500.5|8499|8501.2|8499.9|8500.3|8498.9|172
1628823900000|2021-08-13 03:05:00|8500.6|8499.1|8499.7|8498.2|8500.7|8499.4|8499.4|8498.2|112
1628824200000|2021-08-13 03:10:00|8499.5|8498.6|8499.6|8498.1|8500.1|8499|8499.4|8498|144
1628824500000|2021-08-13 03:15:00|8499.7|8498.2|8500.7|8499.2|8500.7|8499.4|8499.3|8497.8|116
1628824800000|2021-08-13 03:20:00|8500.6|8499.1|8501|8500.1|8501.8|8500.4|8500.1|8498.8|157
1628825100000|2021-08-13 03:25:00|8500.9|8500|8500.7|8499.2|8501.3|8500.1|8500.7|8499.2|108
1628825400000|2021-08-13 03:30:00|8500.6|8499.1|8500.5|8499|8501|8499.5|8499.6|8498.4|167
1628825700000|2021-08-13 03:35:00|8500.4|8498.9|8499.7|8498.8|8500.5|8499.1|8499.2|8498|122
1628826000000|2021-08-13 03:40:00|8499.6|8498.7|8499.6|8498.1|8500.2|8498.9|8499.2|8498|126
1628826300000|2021-08-13 03:45:00|8499.5|8498|8499.7|8498.2|8499.8|8498.7|8499.1|8497.7|87
1628826600000|2021-08-13 03:50:00|8499.8|8498.3|8499.9|8499|8500.3|8499.2|8499.4|8498.2|139
1628826900000|2021-08-13 03:55:00|8500|8499.1|8499.1|8497.6|8500.3|8499.1|8498.8|8497.6|116
1628827200000|2021-08-13 04:00:00|8499.2|8497.7|8499.2|8498.3|8499.6|8498.4|8498.8|8497.6|102
1628827500000|2021-08-13 04:05:00|8499.1|8498.2|8499.3|8497.8|8499.7|8498.6|8498.6|8497.4|123
1628827800000|2021-08-13 04:10:00|8499.2|8497.7|8499.4|8497.9|8499.5|8498.2|8498.8|8497.6|62
1628828100000|2021-08-13 04:15:00|8499.2|8498.3|8499|8498.1|8499.5|8498.3|8498.7|8497.4|71
1628828400000|2021-08-13 04:20:00|8498.9|8498|8498.6|8497.7|8499.4|8498.1|8498.2|8497|118
1628828700000|2021-08-13 04:25:00|8498.5|8497.6|8499.1|8498.2|8499.3|8498.4|8498.4|8497.3|73
1628829000000|2021-08-13 04:30:00|8499|8498.1|8497.9|8496.4|8499.4|8498.2|8497.5|8496.4|103
1628829300000|2021-08-13 04:35:00|8498|8496.5|8498|8496.5|8498.2|8496.9|8497.7|8496.4|52
1628829600000|2021-08-13 04:40:00|8497.6|8496.7|8498|8496.5|8498.4|8497.2|8497.6|8496.4|62
1628829900000|2021-08-13 04:45:00|8498.2|8496.7|8498.4|8496.9|8498.4|8497.2|8497.5|8496.2|97
1628830200000|2021-08-13 04:50:00|8498.1|8497.2|8498.3|8496.8|8498.5|8497.2|8497.5|8496.3|119
1628830500000|2021-08-13 04:55:00|8498|8497.1|8498.6|8497.1|8498.7|8497.3|8497.8|8496.4|105
1628830800000|2021-08-13 05:00:00|8498.7|8497.2|8498.7|8497.2|8498.8|8497.6|8498.2|8496.9|85
1628831100000|2021-08-13 05:05:00|8498.6|8497.1|8497.9|8497|8498.7|8497.2|8497.8|8496.6|51
1628831400000|2021-08-13 05:10:00|8497.8|8496.9|8498.4|8497.5|8498.7|8497.5|8497.8|8496.6|48
1628831700000|2021-08-13 05:15:00|8498.5|8497.6|8498.5|8497|8498.8|8497.8|8498.3|8496.9|71
1628832000000|2021-08-13 05:20:00|8498.6|8497.1|8499.2|8497.7|8499.2|8498|8498.1|8497|90
1628832300000|2021-08-13 05:25:00|8498.9|8498|8499.8|8498.3|8499.9|8498.5|8498.8|8497.7|72
1628832600000|2021-08-13 05:30:00|8499.9|8498.4|8500.2|8498.7|8500.4|8499.2|8499.1|8497.7|115
1628832900000|2021-08-13 05:35:00|8499.9|8499|8500.1|8498.6|8500.5|8499.2|8499.8|8498.6|95
1628833200000|2021-08-13 05:40:00|8500.2|8498.7|8500.1|8499.2|8500.4|8499.3|8499.9|8498.6|132
1628833500000|2021-08-13 05:45:00|8500.2|8499.3|8499.4|8498.5|8500.6|8499.4|8499.2|8498|104
1628833800000|2021-08-13 05:50:00|8499.3|8498.4|8499.4|8497.9|8499.6|8498.5|8498.6|8497.1|125
1628834100000|2021-08-13 05:55:00|8499.5|8498|8499.6|8498.1|8499.6|8498.1|8498.6|8497.3|127
1628834400000|2021-08-13 06:00:00|8499.4|8497.9|8501.6|8500.7|8501.9|8500.8|8498.8|8497.6|213
1628834700000|2021-08-13 06:05:00|8501.4|8500.5|8502.1|8501.2|8502.2|8501.3|8501|8499.9|159
1628835000000|2021-08-13 06:10:00|8502.2|8501.3|8502.3|8500.8|8502.6|8501.4|8501.3|8500.1|155
1628835300000|2021-08-13 06:15:00|8502.4|8500.9|8502.8|8501.3|8503.6|8502.3|8502.1|8500.7|270
1628835600000|2021-08-13 06:20:00|8502.9|8501.4|8503.8|8502.3|8504.4|8503.1|8501.8|8500.5|268
1628835900000|2021-08-13 06:25:00|8503.3|8502.4|8505.3|8503.8|8508.1|8507|8503.3|8502.4|285
1628836200000|2021-08-13 06:30:00|8505.5|8504|8503.5|8502|8505.6|8504.4|8503.1|8501.9|253
1628836500000|2021-08-13 06:35:00|8503.4|8501.9|8502.1|8500.6|8503.5|8502.1|8501.7|8500.3|226
1628836800000|2021-08-13 06:40:00|8502|8500.5|8503.3|8501.8|8503.8|8502.6|8501.8|8500.5|162
1628837100000|2021-08-13 06:45:00|8503.1|8501.6|8501.1|8500.2|8503.3|8501.8|8500.7|8499.5|195
1628837400000|2021-08-13 06:50:00|8501.2|8500.3|8499.4|8497.9|8501.5|8500.4|8498.6|8497.5|168
1628837700000|2021-08-13 06:55:00|8499.5|8498|8500.5|8499|8500.6|8499.1|8498.1|8496.7|194
1628838000000|2021-08-13 07:00:00|8500.2|8498.7|8500.1|8499.2|8501.2|8500.3|8498.4|8497.4|390
1628838300000|2021-08-13 07:05:00|8500.2|8499.3|8499.9|8498.4|8500.5|8499.4|8498.3|8497.1|331
1628838600000|2021-08-13 07:10:00|8499.5|8498.6|8499.6|8498.7|8500.5|8499.3|8498.5|8497.3|328
1628838900000|2021-08-13 07:15:00|8499.4|8498.5|8499.1|8498.2|8500.1|8498.8|8498.3|8497.1|259
1628839200000|2021-08-13 07:20:00|8499.3|8498.4|8499.3|8497.8|8501.4|8500.1|8498.5|8497.3|264
1628839500000|2021-08-13 07:25:00|8499.2|8497.7|8500.8|8499.3|8501.7|8500.5|8499.1|8497.6|211
1628839800000|2021-08-13 07:30:00|8500.7|8499.2|8501.1|8500.2|8502.4|8501.1|8500.4|8498.9|226
1628840100000|2021-08-13 07:35:00|8501|8500.1|8500.8|8499.3|8501.4|8500.1|8499.8|8498.4|204
1628840400000|2021-08-13 07:40:00|8500.9|8499.4|8501.9|8500.4|8501.9|8500.8|8499.6|8498.4|261
1628840700000|2021-08-13 07:45:00|8501.6|8500.7|8505.9|8505|8506|8505|8501.6|8500.5|245
1628841000000|2021-08-13 07:50:00|8506.2|8504.7|8505.9|8504.4|8507|8505.8|8505.5|8504.3|251
1628841300000|2021-08-13 07:55:00|8506|8504.5|8499.1|8497.6|8507|8505.7|8498.7|8497.4|368
1628841600000|2021-08-13 08:00:00|8499|8497.5|8501.8|8500.3|8502|8500.5|8498.9|8497.4|254
1628841900000|2021-08-13 08:05:00|8502|8500.5|8503|8501.5|8503.2|8502|8501.3|8500.2|211
1628842200000|2021-08-13 08:10:00|8502.7|8501.8|8504|8502.5|8504.6|8503.4|8502.7|8501.8|284
1628842500000|2021-08-13 08:15:00|8503.9|8502.4|8504.4|8503.5|8505.4|8504.3|8503.3|8502.1|225
1628842800000|2021-08-13 08:20:00|8504.5|8503.6|8505.4|8504.5|8506.1|8505.2|8504|8502.8|236
1628843100000|2021-08-13 08:25:00|8505.6|8504.7|8507.8|8506.3|8507.8|8506.7|8505.1|8503.7|206
1628843400000|2021-08-13 08:30:00|8507.7|8506.2|8508.5|8507.6|8510.4|8509.5|8507.4|8506.1|261
1628843700000|2021-08-13 08:35:00|8508.4|8507.5|8511.7|8510.2|8512.9|8511.4|8508.1|8506.9|221
1628844000000|2021-08-13 08:40:00|8511.6|8510.1|8510.3|8508.8|8511.8|8510.6|8509.2|8508|232
1628844300000|2021-08-13 08:45:00|8510.2|8508.7|8509.7|8508.2|8510.2|8509|8507.8|8506.6|288
1628844600000|2021-08-13 08:50:00|8509.8|8508.3|8511.4|8509.9|8512.5|8511.4|8508.2|8507.1|338
1628844900000|2021-08-13 08:55:00|8511.3|8509.8|8509.5|8508.6|8511.5|8510.1|8508.3|8507.1|349
1628845200000|2021-08-13 09:00:00|8509.6|8508.7|8508.7|8507.2|8509.7|8508.7|8506.4|8505.4|439
1628845500000|2021-08-13 09:05:00|8508.8|8507.3|8505.2|8504.3|8509|8507.7|8505.2|8504.3|341
1628845800000|2021-08-13 09:10:00|8505.1|8504.2|8507.3|8506.4|8507.6|8506.4|8504.9|8503.5|283
1628846100000|2021-08-13 09:15:00|8507.2|8506.3|8508.4|8507.5|8508.8|8507.6|8505.6|8504.3|293
1628846400000|2021-08-13 09:20:00|8508.6|8507.1|8509.6|8508.1|8509.6|8508.3|8507.9|8506.8|183
1628846700000|2021-08-13 09:25:00|8509.7|8508.2|8510.6|8509.1|8511.1|8510|8509.2|8508.1|210
1628847000000|2021-08-13 09:30:00|8510.7|8509.2|8510.4|8508.9|8512.1|8510.8|8509.7|8508.5|249
1628847300000|2021-08-13 09:35:00|8510.2|8508.7|8509.9|8508.4|8510.6|8509.3|8509.2|8508.2|249
1628847600000|2021-08-13 09:40:00|8509.8|8508.3|8511.9|8511|8512.5|8511.4|8509.5|8508.3|273
1628847900000|2021-08-13 09:45:00|8512|8511.1|8511.3|8510.4|8512.5|8511.3|8511.1|8509.9|234
1628848200000|2021-08-13 09:50:00|8511.2|8510.3|8512|8510.5|8512|8510.7|8510.8|8509.6|218
1628848500000|2021-08-13 09:55:00|8512.1|8510.6|8512.2|8511.3|8513.2|8512|8511.4|8510.3|263
1628848800000|2021-08-13 10:00:00|8512.6|8511.1|8513.4|8511.9|8514.2|8512.9|8512.1|8510.9|251
1628849100000|2021-08-13 10:05:00|8513.3|8511.8|8518.7|8517.8|8520.3|8517.8|8512.5|8511.5|225
1628849400000|2021-08-13 10:10:00|8519|8517.5|8517.2|8515.7|8519|8517.5|8515.6|8514.7|275
1628849700000|2021-08-13 10:15:00|8516.7|8515.8|8515.1|8514.2|8518.2|8516.9|8515|8513.6|298
1628850000000|2021-08-13 10:20:00|8515.2|8513.7|8515.1|8513.6|8515.4|8514.1|8514|8513|143
1628850300000|2021-08-13 10:25:00|8514.9|8514|8518.2|8516.7|8518.2|8517|8514.4|8513.4|246
1628850600000|2021-08-13 10:30:00|8518|8517.1|8516.8|8515.3|8518|8517.1|8515.1|8513.9|230
1628850900000|2021-08-13 10:35:00|8517|8515.9|8515.3|8514.4|8517.4|8516.3|8514.9|8514|180
1628851200000|2021-08-13 10:40:00|8515.4|8514.5|8515.6|8514.1|8516.2|8514.9|8514.8|8513.7|203
1628851500000|2021-08-13 10:45:00|8515.7|8514.2|8515.2|8514.3|8516|8515|8514.9|8513.7|144
1628851800000|2021-08-13 10:50:00|8515.3|8514.4|8515.7|8514.8|8518|8517|8515.3|8514|206
1628852100000|2021-08-13 10:55:00|8515.6|8514.7|8514.5|8513.6|8516.6|8515.6|8514.4|8513.1|209
1628852400000|2021-08-13 11:00:00|8514.8|8513.3|8513.4|8511.9|8515.1|8513.9|8511.7|8510.8|309
1628852700000|2021-08-13 11:05:00|8513.5|8512|8512.6|8511.7|8515.1|8514.2|8512|8511|261
1628853000000|2021-08-13 11:10:00|8512.5|8511.6|8511.7|8510.8|8514|8512.8|8511.6|8510.4|275
1628853300000|2021-08-13 11:15:00|8511.6|8510.7|8512.3|8511.4|8513.6|8512.6|8511.5|8510.3|313
1628853600000|2021-08-13 11:20:00|8512.6|8511.1|8512.5|8511.6|8513.2|8512|8511.8|8510.6|287
1628853900000|2021-08-13 11:25:00|8512.4|8511.5|8512.8|8511.9|8513.7|8512.4|8512.2|8511.1|250
1628854200000|2021-08-13 11:30:00|8512.9|8512|8513.5|8512.6|8515.2|8513.7|8512.7|8511.6|332
1628854500000|2021-08-13 11:35:00|8513.4|8512.5|8512.8|8511.9|8515.1|8513.9|8512.3|8511.2|432
1628854800000|2021-08-13 11:40:00|8512.9|8512|8509.9|8508.4|8514.5|8513.4|8509.4|8508.2|494
1628855100000|2021-08-13 11:45:00|8509.7|8508.8|8511.4|8509.9|8511.7|8510.8|8509.6|8508.5|322
1628855400000|2021-08-13 11:50:00|8511.3|8509.8|8510.6|8509.7|8511.3|8510.1|8508.7|8507.6|272
1628855700000|2021-08-13 11:55:00|8510.5|8509.6|8510.7|8509.2|8511.5|8510.5|8510.2|8509|368
1628856000000|2021-08-13 12:00:00|8510.8|8509.3|8510.7|8509.2|8511.8|8510.7|8509.7|8508.5|316
1628856300000|2021-08-13 12:05:00|8510.4|8509.5|8510.2|8509.3|8510.9|8509.8|8509.4|8508.4|271
1628856600000|2021-08-13 12:10:00|8510.3|8509.4|8510.4|8509.5|8510.4|8509.5|8508.8|8507.7|342
1628856900000|2021-08-13 12:15:00|8510.3|8509.4|8507.2|8506.3|8511.8|8510.3|8507|8505.9|455
1628857200000|2021-08-13 12:20:00|8507.3|8506.4|8505.3|8504.4|8507.4|8506.5|8504.7|8503.8|263
1628857500000|2021-08-13 12:25:00|8505.2|8504.3|8505.4|8504.5|8505.9|8504.7|8504.6|8503.3|158
1628857800000|2021-08-13 12:30:00|8505.5|8504.6|8506.7|8505.8|8507.4|8506.1|8504.8|8503.7|283
1628858100000|2021-08-13 12:35:00|8506.8|8505.9|8507.9|8507|8509.5|8508.5|8506.7|8505.5|309
1628858400000|2021-08-13 12:40:00|8508|8507.1|8507.7|8506.8|8508.8|8507.8|8507.3|8506.3|232
1628858700000|2021-08-13 12:45:00|8507.6|8506.7|8507.2|8506.3|8508.2|8507.1|8506.9|8505.8|230
1628859000000|2021-08-13 12:50:00|8507.1|8506.2|8506.8|8505.9|8507.6|8506.7|8506.6|8505.6|259
1628859300000|2021-08-13 12:55:00|8506.7|8505.8|8507.9|8507|8508.1|8507.2|8505.9|8505|238
1628859600000|2021-08-13 13:00:00|8508|8507.1|8505.4|8504.5|8508.1|8507.1|8505|8503.7|348
1628859900000|2021-08-13 13:05:00|8505.5|8504.6|8504.9|8504|8506.3|8505.4|8504.6|8503.7|306
1628860200000|2021-08-13 13:10:00|8504.8|8503.9|8505.8|8504.9|8506.2|8505.3|8504.8|8503.9|283
1628860500000|2021-08-13 13:15:00|8505.9|8505|8508.5|8507.6|8508.5|8507.6|8505.6|8504.5|453
1628860800000|2021-08-13 13:20:00|8508.4|8507.5|8508.3|8507.4|8509.8|8508.4|8507.2|8506|321
1628861100000|2021-08-13 13:25:00|8508.4|8507.5|8506.4|8504.9|8509.1|8507.9|8505.9|8504.8|341
1628861400000|2021-08-13 13:30:00|8506.5|8505|8507.1|8506.2|8508.1|8507.2|8505.3|8504.3|430
1628861700000|2021-08-13 13:35:00|8507.2|8506.3|8505.4|8504.5|8508|8507.1|8504.9|8504|336
1628862000000|2021-08-13 13:40:00|8505.3|8504.4|8504|8503.1|8506|8505.1|8503.2|8502.3|388
1628862300000|2021-08-13 13:45:00|8504.1|8503.2|8502.5|8501.6|8504.6|8503.5|8502.4|8501.2|383
1628862600000|2021-08-13 13:50:00|8502.6|8501.7|8503.3|8502.4|8503.8|8502.9|8502.2|8501.2|425
1628862900000|2021-08-13 13:55:00|8503.2|8502.3|8502.8|8501.3|8504.3|8503.4|8501.5|8500.3|402
1628863200000|2021-08-13 14:00:00|8503.2|8501.7|8503.6|8502.1|8506.3|8505.2|8501.3|8500|759
1628863500000|2021-08-13 14:05:00|8503.4|8502.5|8504.8|8503.9|8505.9|8505|8503.1|8501.8|697
1628863800000|2021-08-13 14:10:00|8504.7|8503.8|8508.1|8507.2|8508.7|8507.8|8504.5|8503.6|637
1628864100000|2021-08-13 14:15:00|8508.2|8507.3|8513|8512.1|8513.7|8512.8|8507.7|8506.8|703
1628864400000|2021-08-13 14:20:00|8512.9|8512|8514.9|8514|8515|8514.1|8512.8|8511.6|510
1628864700000|2021-08-13 14:25:00|8514.8|8513.9|8513|8512.1|8515.8|8514.6|8513|8512.1|478
1628865000000|2021-08-13 14:30:00|8512.9|8512|8513.4|8512.5|8513.5|8512.6|8510.9|8509.9|490
1628865300000|2021-08-13 14:35:00|8513.3|8512.4|8513.2|8512.3|8513.5|8512.6|8511.6|8510.7|413
1628865600000|2021-08-13 14:40:00|8513.1|8512.2|8513.2|8512.3|8514.6|8513.7|8512.4|8511.4|389
1628865900000|2021-08-13 14:45:00|8513.1|8512.2|8514.6|8513.7|8514.7|8513.8|8512.7|8511.8|304
1628866200000|2021-08-13 14:50:00|8514.7|8513.8|8514.3|8513.4|8515.6|8514.7|8512.4|8511.5|384
1628866500000|2021-08-13 14:55:00|8514.4|8513.5|8512.6|8511.7|8515.9|8515|8512.5|8511.4|438
1628866800000|2021-08-13 15:00:00|8512.8|8511.9|8513.3|8512.4|8514.3|8513.1|8511.5|8510.5|458
1628867100000|2021-08-13 15:05:00|8513.4|8512.5|8512.3|8511.4|8514.2|8513.1|8511.5|8510.6|430
1628867400000|2021-08-13 15:10:00|8512.5|8511.6|8512|8511.1|8513|8512.1|8511|8510|386
1628867700000|2021-08-13 15:15:00|8512.1|8511.2|8513.6|8512.7|8514.2|8513.3|8511.8|8510.7|372
1628868000000|2021-08-13 15:20:00|8513.5|8512.6|8513.4|8512.5|8514.9|8513.7|8513.3|8512.4|336
1628868300000|2021-08-13 15:25:00|8513.5|8512.6|8512.7|8511.8|8513.7|8512.6|8511.8|8510.7|299
1628868600000|2021-08-13 15:30:00|8512.6|8511.7|8512.2|8511.3|8513|8511.9|8511.3|8510.3|354
1628868900000|2021-08-13 15:35:00|8512.1|8511.2|8511.5|8510.6|8512.9|8511.7|8511|8510|264
1628869200000|2021-08-13 15:40:00|8511.4|8510.5|8513.1|8511.6|8513.1|8511.9|8511|8510|238
1628869500000|2021-08-13 15:45:00|8512.6|8511.7|8512.9|8512|8514.5|8513.4|8512.4|8511.5|267
1628869800000|2021-08-13 15:50:00|8513|8512.1|8512.7|8511.8|8514|8512.9|8511.6|8510.6|285
1628870100000|2021-08-13 15:55:00|8512.8|8511.9|8513.3|8512.4|8514.4|8513.3|8512.7|8511.7|271
1628870400000|2021-08-13 16:00:00|8513.4|8512.5|8512.6|8511.7|8514|8512.9|8510.9|8510|348
1628870700000|2021-08-13 16:05:00|8512.7|8511.8|8512.7|8511.8|8513|8511.9|8511.5|8510.4|291
1628871000000|2021-08-13 16:10:00|8512.5|8511.6|8511.7|8510.8|8513.2|8512|8511.4|8510.5|224
1628871300000|2021-08-13 16:15:00|8511.6|8510.7|8512.5|8511.6|8513.2|8512.3|8511.3|8510.4|199
1628871600000|2021-08-13 16:20:00|8512.6|8511.7|8513.9|8513|8514.3|8513.4|8512.4|8511.5|269
1628871900000|2021-08-13 16:25:00|8513.8|8512.9|8510.9|8510|8513.8|8512.9|8510.5|8509.6|198
1628872200000|2021-08-13 16:30:00|8510.8|8509.9|8510.4|8509.5|8511.1|8510.2|8509.3|8508.1|297
1628872500000|2021-08-13 16:35:00|8510.5|8509.6|8510.5|8509.6|8511.6|8510.7|8510.5|8509.6|177
1628872800000|2021-08-13 16:40:00|8510.4|8509.5|8510.9|8510|8511.5|8510.6|8510.3|8509.4|213
1628873100000|2021-08-13 16:45:00|8510.8|8509.9|8511.9|8511|8512.3|8511.1|8510.7|8509.8|166
1628873400000|2021-08-13 16:50:00|8512|8511.1|8511.1|8510.2|8512.3|8511.3|8510.9|8510|218
1628873700000|2021-08-13 16:55:00|8511|8510.1|8510.1|8509.2|8511.7|8510.7|8509.6|8508.6|298
1628874000000|2021-08-13 17:00:00|8510.2|8509.3|8510.4|8509.5|8510.5|8509.6|8508.5|8507.6|197
1628874300000|2021-08-13 17:05:00|8510.5|8509.6|8510|8509.1|8510.5|8509.6|8509.3|8508.4|157
1628874600000|2021-08-13 17:10:00|8509.9|8509|8507.8|8506.9|8510|8509.1|8507.3|8506.2|235
1628874900000|2021-08-13 17:15:00|8507.7|8506.8|8505.6|8504.7|8507.7|8506.8|8505.3|8504.4|245
1628875200000|2021-08-13 17:20:00|8505.5|8504.6|8506.8|8505.9|8507|8506.1|8504.9|8504|273
1628875500000|2021-08-13 17:25:00|8506.7|8505.8|8505.3|8504.4|8507.3|8506.4|8504.9|8504|285
1628875800000|2021-08-13 17:30:00|8505.2|8504.3|8504.9|8504|8505.6|8504.7|8504.4|8503.2|233
1628876100000|2021-08-13 17:35:00|8505|8504.1|8506.1|8505.2|8506.3|8505.2|8504.9|8504|162
1628876400000|2021-08-13 17:40:00|8505.9|8505|8505.8|8504.9|8506.6|8505.7|8505.1|8504.2|151
1628876700000|2021-08-13 17:45:00|8505.7|8504.8|8505.3|8504.4|8506.5|8505.4|8505.3|8504.4|121
1628877000000|2021-08-13 17:50:00|8505.2|8504.3|8505.4|8504.5|8505.8|8504.9|8504.8|8503.9|193
1628877300000|2021-08-13 17:55:00|8505.3|8504.4|8504.5|8503.6|8505.7|8504.6|8504.3|8503.2|174
1628877600000|2021-08-13 18:00:00|8504.6|8503.7|8506.7|8505.8|8507|8505.8|8504.6|8503.7|181
1628877900000|2021-08-13 18:05:00|8506.6|8505.7|8506.4|8505.5|8507.1|8506.1|8506.1|8505.2|125
1628878200000|2021-08-13 18:10:00|8506.5|8505.6|8506.8|8505.9|8507.1|8506|8506.2|8505.3|120
1628878500000|2021-08-13 18:15:00|8506.9|8506|8506.5|8505.6|8507.1|8506.2|8506.2|8505.3|176
1628878800000|2021-08-13 18:20:00|8506.6|8505.7|8505.3|8504.4|8506.7|8505.8|8505.3|8504.2|218
1628879100000|2021-08-13 18:25:00|8505.4|8504.5|8505.8|8504.9|8506.3|8505.2|8505.3|8504.2|123
1628879400000|2021-08-13 18:30:00|8505.7|8504.8|8505.8|8504.9|8506.3|8505.3|8505.7|8504.5|109
1628879700000|2021-08-13 18:35:00|8505.9|8505|8506.9|8506|8507.6|8506.7|8505.4|8504.4|209
1628880000000|2021-08-13 18:40:00|8506.8|8505.9|8506.4|8505.5|8507.6|8506.7|8506|8504.9|249
1628880300000|2021-08-13 18:45:00|8506.5|8505.6|8506.5|8505.6|8506.9|8506|8505.8|8504.7|216
1628880600000|2021-08-13 18:50:00|8506.6|8505.7|8506.2|8505.3|8506.6|8505.7|8505.7|8504.5|234
1628880900000|2021-08-13 18:55:00|8506.3|8505.4|8505.7|8504.8|8506.5|8505.6|8505.3|8504.3|329
1628881200000|2021-08-13 19:00:00|8505.8|8504.9|8504.6|8503.7|8506.2|8505.1|8504.1|8502.9|249
1628881500000|2021-08-13 19:05:00|8504.5|8503.6|8504.8|8503.9|8505.4|8504.2|8504.2|8503|165
1628881800000|2021-08-13 19:10:00|8504.7|8503.8|8505.6|8504.1|8505.7|8504.4|8504.7|8503.4|116
1628882100000|2021-08-13 19:15:00|8505.5|8504|8506.2|8504.7|8506.3|8505|8505.2|8503.9|123
1628882400000|2021-08-13 19:20:00|8506.3|8504.8|8506.7|8505.2|8506.9|8505.7|8505.7|8504.6|190
1628882700000|2021-08-13 19:25:00|8506.6|8505.1|8506.9|8506|8507.2|8506.2|8506|8504.9|217
1628883000000|2021-08-13 19:30:00|8507|8506.1|8508.4|8506.9|8508.4|8507.1|8506.7|8505.4|214
1628883300000|2021-08-13 19:35:00|8508.3|8506.8|8508.2|8506.7|8508.3|8507.2|8507.2|8506|160
1628883600000|2021-08-13 19:40:00|8508.1|8506.6|8506.6|8505.1|8508.1|8506.6|8506.3|8505|113
1628883900000|2021-08-13 19:45:00|8506.5|8505|8506.8|8505.3|8507.2|8505.9|8506.3|8504.8|147
1628884200000|2021-08-13 19:50:00|8506.9|8505.4|8507.5|8506.6|8507.8|8506.7|8506.3|8504.8|204
1628884500000|2021-08-13 19:55:00|8507.6|8506.7|8506.6|8505.1|8507.9|8506.7|8506.2|8505.1|299
1628884800000|2021-08-13 20:00:00|8506.5|8505|8506.8|8505.3|8506.9|8505.6|8505.6|8504.2|235
1628885100000|2021-08-13 20:05:00|8506.9|8505.4|8506.5|8505|8506.9|8505.4|8505.7|8504.2|286
1628885400000|2021-08-13 20:10:00|8506.6|8505.1|8506|8504.5|8507.1|8505.7|8505.4|8503.9|221
1628885700000|2021-08-13 20:15:00|8505.9|8504.4|8506.1|8504.6|8506.3|8504.8|8505.7|8504.2|179
1628886000000|2021-08-13 20:20:00|8506|8504.5|8505.1|8503.6|8506.7|8505.2|8504.9|8503.4|206
1628886300000|2021-08-13 20:25:00|8505.2|8503.7|8505|8503.5|8505.6|8504.3|8504.3|8503|207
1628886600000|2021-08-13 20:30:00|8505.1|8503.6|8506.6|8505.1|8506.9|8505.4|8504.9|8503.4|303
1628886900000|2021-08-13 20:35:00|8506.7|8505.2|8507.7|8506.2|8508|8506.5|8505.1|8504.1|274
1628887200000|2021-08-13 20:40:00|8507.5|8506|8507.2|8505.7|8508|8506.5|8506.3|8504.8|268
1628887500000|2021-08-13 20:45:00|8507.1|8505.6|8506.8|8505.3|8513.9|8508.9|8505.3|8503.8|581
1628887800000|2021-08-13 20:50:00|8505.4|8503.9|8505.7|8504.2|8507.2|8505.7|8504.4|8499.2|607
1628888100000|2021-08-13 20:55:00|8505.6|8504.1|8509.3|8500.8|8511.6|8505.2|8501.7|8490.7|456
1629057600000|2021-08-15 20:00:00|8509|8498|8511.5|8495.5|8511.5|8498|8509|8495.5|2
1629057900000|2021-08-15 20:05:00|8517.2|8496.2|8517.2|8496.2|8517.2|8496.2|8517.2|8496.2|1
1629058200000|2021-08-15 20:10:00|8516|8500|8516|8499.1|8516|8500|8516|8499.1|2
1629059700000|2021-08-15 20:35:00||8498.2||8498.2||8498.2||8498.2|1
1629060600000|2021-08-15 20:50:00|8519.4|8498.4|8519.4|8498.4|8519.4|8498.4|8519.4|8498.4|1
1629060900000|2021-08-15 20:55:00|8517.2|8496.2|8513|8492|8517.2|8496.2|8512.5|8491.5|23
1629061200000|2021-08-15 21:00:00|8507.2|8486.2|8516|8495|8520.5|8499.5|8507.2|8486.2|25
1629061500000|2021-08-15 21:05:00|8515.4|8494.4|8513.8|8496.8|8523|8502|8510.3|8489.3|61
1629061800000|2021-08-15 21:10:00|8510.2|8489.2|8514.3|8498.1|8520.2|8499.2|8508.4|8487.4|90
1629062100000|2021-08-15 21:15:00|8514.4|8497.5|8514.9|8497.1|8517.4|8500.6|8513.1|8494|132
1629062400000|2021-08-15 21:20:00|8514.7|8497|8514.4|8498.8|8520.8|8500.2|8513.9|8496|197
1629062700000|2021-08-15 21:25:00|8514.3|8498.9|8516|8497.6|8518.5|8499.7|8513.8|8492.8|142
1629063000000|2021-08-15 21:30:00|8514.2|8497.4|8514.3|8498.4|8519.5|8500.4|8513.7|8495.7|186
1629063300000|2021-08-15 21:35:00|8514.2|8498.5|8513.6|8497.9|8517.7|8500.8|8513.3|8494.8|138
1629063600000|2021-08-15 21:40:00|8513.3|8498.5|8514.1|8498.4|8517.2|8499.5|8513.2|8493.5|94
1629063900000|2021-08-15 21:45:00|8514.2|8498.6|8515|8499|8517|8499.1|8513.8|8496.7|69
1629064200000|2021-08-15 21:50:00|8514.3|8499.2|8514.1|8497.8|8518.2|8500.5|8513.7|8495.2|147
1629064500000|2021-08-15 21:55:00|8514.2|8498.1|8514.4|8498.5|8516|8499.7|8513.8|8497.3|85
1629064800000|2021-08-15 22:00:00|8514.8|8498.4|8510.1|8503.6|8516.8|8505.6|8507|8495.4|589
1629065100000|2021-08-15 22:05:00|8509.7|8503.2|8510|8503.5|8511.1|8504.6|8508.6|8502.1|269
1629065400000|2021-08-15 22:10:00|8510.2|8503.7|8509.2|8500.6|8511|8503.7|8508.5|8499.2|248
1629065700000|2021-08-15 22:15:00|8509.5|8500.7|8505.2|8501.5|8509.9|8504.1|8504.6|8500.3|449
1629066000000|2021-08-15 22:20:00|8505.1|8501.1|8504.7|8503.2|8505.6|8503.5|8504.5|8500.1|239
1629066300000|2021-08-15 22:25:00|8505.1|8502.5|8505|8501.7|8506.3|8503.8|8503.9|8500.3|417
1629066600000|2021-08-15 22:30:00|8505.1|8501.9|8506.5|8500.3|8507.8|8503.4|8504.2|8497.9|436
1629066900000|2021-08-15 22:35:00|8506.6|8500.1|8506.4|8502.9|8510.2|8504.4|8504.9|8498.2|301
1629067200000|2021-08-15 22:40:00|8506.6|8502.2|8505.9|8502.7|8506.8|8504.3|8505|8501.1|348
1629067500000|2021-08-15 22:45:00|8506|8503|8506.1|8503|8506.9|8504.7|8505|8501.4|309
1629067800000|2021-08-15 22:50:00|8506.2|8502.9|8505.8|8503.2|8507.1|8504.9|8505|8501.4|317
1629068100000|2021-08-15 22:55:00|8505.7|8503.3|8506.6|8502.7|8507.4|8504.6|8504.9|8500.5|405
1629068400000|2021-08-15 23:00:00|8506.4|8503|8505.8|8504.3|8507.6|8504.6|8505.3|8498.8|360
1629068700000|2021-08-15 23:05:00|8505.9|8504.4|8506.3|8504.8|8507.6|8504.8|8505.5|8499.9|302
1629069000000|2021-08-15 23:10:00|8506.2|8504.7|8506|8504.5|8506.5|8505|8505.9|8504.4|71
1629069300000|2021-08-15 23:15:00|8505.9|8504.4|8507.1|8505.6|8507.4|8505.9|8505.8|8504.3|141
1629069600000|2021-08-15 23:20:00|8507|8505.5|8506.4|8504.9|8507.1|8505.6|8506.3|8504.8|93
1629069900000|2021-08-15 23:25:00|8506.5|8505|8506.8|8505.3|8506.9|8505.4|8506.3|8504.8|76
1629070200000|2021-08-15 23:30:00|8506.7|8505.2|8506.5|8505|8507.4|8505.9|8506.3|8504.8|96
1629070500000|2021-08-15 23:35:00|8506.6|8505.1|8506.7|8505.2|8506.8|8505.3|8506.2|8504.7|74
1629070800000|2021-08-15 23:40:00|8506.8|8505.3|8506.3|8504.8|8506.9|8505.4|8506.1|8504.6|136
1629071100000|2021-08-15 23:45:00|8506.2|8504.7|8506.6|8505.1|8506.6|8505.1|8505.7|8504.4|110
1629071400000|2021-08-15 23:50:00|8506.7|8505.2|8506.4|8504.9|8506.7|8505.2|8506.1|8504.6|93
1629071700000|2021-08-15 23:55:00|8506.3|8504.8|8507.8|8506.3|8507.9|8506.4|8506.2|8504.7|127
1629072000000|2021-08-16 00:00:00|8507.7|8506.2|8509.1|8507.6|8509.2|8507.7|8506.9|8505.4|246
1629072300000|2021-08-16 00:05:00|8509|8507.5|8509.5|8508|8509.6|8508.1|8508.1|8506.7|288
1629072600000|2021-08-16 00:10:00|8509.3|8507.8|8510.1|8508.6|8510.2|8508.9|8509.1|8507.6|221
1629072900000|2021-08-16 00:15:00|8510.2|8508.7|8510.9|8510|8511.4|8510.2|8510.1|8508.7|297
1629073200000|2021-08-16 00:20:00|8511.2|8509.7|8511|8510.1|8511.3|8510.2|8510.3|8509|171
1629073500000|2021-08-16 00:25:00|8510.9|8510|8510.9|8509.4|8511.4|8510.1|8510.4|8509|144
1629073800000|2021-08-16 00:30:00|8511|8509.5|8511|8509.5|8511.4|8510.1|8510.6|8509.4|160
1629074100000|2021-08-16 00:35:00|8510.9|8509.4|8510.4|8508.9|8511.1|8509.8|8510.4|8508.9|109
1629074400000|2021-08-16 00:40:00|8510.5|8509|8510.7|8509.2|8511.2|8509.7|8510.1|8508.6|171
1629074700000|2021-08-16 00:45:00|8510.6|8509.1|8510.7|8509.8|8511.1|8509.9|8510.1|8508.9|162
1629075000000|2021-08-16 00:50:00|8511|8509.5|8510.9|8509.4|8511.3|8510.1|8509.7|8508.5|278
1629075300000|2021-08-16 00:55:00|8511.1|8509.6|8512.5|8511|8512.6|8511.4|8510.9|8509.5|236
1629075600000|2021-08-16 01:00:00|8512.1|8511.2|8510.9|8510|8512.8|8511.6|8510.8|8509.7|254
1629075900000|2021-08-16 01:05:00|8511.1|8510.2|8510.9|8510|8512.1|8510.9|8510.7|8509.7|175
1629076200000|2021-08-16 01:10:00|8510.8|8509.9|8511.8|8510.3|8511.9|8510.7|8510.6|8509.7|147
1629076500000|2021-08-16 01:15:00|8511.7|8510.2|8511.2|8510.3|8512.6|8511.3|8510.8|8509.9|223
1629076800000|2021-08-16 01:20:00|8511.3|8510.4|8510.4|8509.5|8511.5|8510.6|8510.3|8509.4|118
1629077100000|2021-08-16 01:25:00|8510.3|8509.4|8510.6|8509.1|8510.7|8509.7|8510.1|8508.9|101
1629077400000|2021-08-16 01:30:00|8510.5|8509|8510.6|8509.7|8510.9|8509.8|8509.9|8508.9|259
1629077700000|2021-08-16 01:35:00|8510.7|8509.8|8510.5|8509.6|8511.4|8510.3|8510.4|8509.5|186
1629078000000|2021-08-16 01:40:00|8510.6|8509.7|8510.6|8509.7|8512|8510.8|8510.5|8509.5|249
1629078300000|2021-08-16 01:45:00|8510.7|8509.8|8510|8509.1|8511.4|8510.1|8509.7|8508.6|273
1629078600000|2021-08-16 01:50:00|8509.9|8509|8510.9|8510|8511.5|8510.4|8509.9|8509|216
1629078900000|2021-08-16 01:55:00|8510.8|8509.9|8510.9|8509.4|8511.5|8510.3|8510.3|8509.1|115
1629079200000|2021-08-16 02:00:00|8510.8|8509.3|8511.2|8510.3|8511.3|8510.3|8510.1|8508.9|262
1629079500000|2021-08-16 02:05:00|8511.1|8510.2|8511.1|8509.6|8511.4|8510.2|8510|8508.8|250
1629079800000|2021-08-16 02:10:00|8511.2|8509.7|8510.9|8509.4|8511.6|8510.3|8510.3|8509|199
1629080100000|2021-08-16 02:15:00|8510.8|8509.3|8510.9|8509.4|8511.2|8510|8510.4|8509.3|122
1629080400000|2021-08-16 02:20:00|8511|8509.5|8510.9|8510|8511.2|8510|8510.1|8509.2|130
1629080700000|2021-08-16 02:25:00|8511|8510.1|8510.2|8509.3|8511.7|8510.8|8510.2|8509|134
1629081000000|2021-08-16 02:30:00|8510.3|8509.4|8510.6|8509.1|8511.3|8510.1|8510|8508.9|173
1629081300000|2021-08-16 02:35:00|8510.5|8509|8508.6|8507.7|8510.7|8509.4|8508.3|8507.2|151
1629081600000|2021-08-16 02:40:00|8508.5|8507.6|8508.7|8507.8|8509|8507.9|8507.7|8506.7|152
1629081900000|2021-08-16 02:45:00|8508.9|8508|8508.4|8507.5|8509.3|8508.1|8507.8|8506.6|171
1629082200000|2021-08-16 02:50:00|8508.5|8507.6|8509.6|8508.7|8510|8508.9|8508.4|8507.3|166
1629082500000|2021-08-16 02:55:00|8510|8508.5|8508.9|8508|8510|8508.9|8508.8|8507.7|131
1629082800000|2021-08-16 03:00:00|8508.8|8507.9|8509.5|8508.6|8510.1|8509|8508.8|8507.7|136
1629083100000|2021-08-16 03:05:00|8509.4|8508.5|8511.2|8510.3|8512.2|8511.2|8509.4|8508.3|261
1629083400000|2021-08-16 03:10:00|8511.1|8510.2|8510.9|8510|8511.8|8510.6|8510|8508.9|203
1629083700000|2021-08-16 03:15:00|8510.8|8509.9|8511.6|8510.7|8512|8510.8|8510.7|8509.8|200
1629084000000|2021-08-16 03:20:00|8511.5|8510.6|8510.9|8510|8512.2|8511|8510.6|8509.6|208
1629084300000|2021-08-16 03:25:00|8510.8|8509.9|8511.1|8510.2|8511.8|8510.6|8510.7|8509.7|182
1629084600000|2021-08-16 03:30:00|8511|8510.1|8511.1|8510.2|8511.5|8510.5|8510.6|8509.6|185
1629084900000|2021-08-16 03:35:00|8511.2|8510.3|8511.7|8510.2|8511.8|8510.6|8511.1|8509.9|81
1629085200000|2021-08-16 03:40:00|8511.4|8510.5|8511.1|8510.2|8511.6|8510.5|8510.8|8509.7|86
1629085500000|2021-08-16 03:45:00|8510.9|8510|8512.3|8511.4|8513|8511.8|8510.9|8509.9|163
1629085800000|2021-08-16 03:50:00|8512.4|8511.5|8512.3|8511.4|8512.9|8511.7|8512.1|8510.9|146
1629086100000|2021-08-16 03:55:00|8512.2|8511.3|8511.3|8510.4|8512.7|8511.4|8511.3|8510.1|166
1629086400000|2021-08-16 04:00:00|8511.4|8510.5|8510.3|8509.4|8511.7|8510.5|8509.9|8509|173
1629086700000|2021-08-16 04:05:00|8510.2|8509.3|8510.5|8509.6|8511.2|8510|8509.9|8508.7|160
1629087000000|2021-08-16 04:10:00|8510.4|8509.5|8510.6|8509.7|8510.9|8510|8510.1|8509.2|139
1629087300000|2021-08-16 04:15:00|8510.7|8509.8|8510.4|8509.5|8511.1|8510|8510.3|8509.4|85
1629087600000|2021-08-16 04:20:00|8510.3|8509.4|8510.3|8509.4|8510.6|8509.5|8510.2|8509.1|78
1629087900000|2021-08-16 04:25:00|8510.2|8509.3|8510.4|8509.5|8510.8|8509.8|8510.2|8509.1|105
1629088200000|2021-08-16 04:30:00|8510.5|8509.6|8511.6|8510.7|8511.8|8510.9|8510.3|8509.4|155
1629088500000|2021-08-16 04:35:00|8511.5|8510.6|8511.7|8510.8|8511.9|8511|8511.2|8510.3|120
1629088800000|2021-08-16 04:40:00|8511.8|8510.9|8511.4|8510.5|8512|8511.1|8511.2|8510.3|119
1629089100000|2021-08-16 04:45:00|8511.5|8510.6|8511.2|8510.3|8512.1|8510.9|8510.9|8510|113
1629089400000|2021-08-16 04:50:00|8511.1|8510.2|8511.6|8510.7|8512.1|8510.8|8510.8|8509.8|115
1629089700000|2021-08-16 04:55:00|8511.7|8510.8|8512|8511.1|8512|8511.1|8511.6|8510.3|116
1629090000000|2021-08-16 05:00:00|8512.1|8511.2|8512.8|8511.9|8513.2|8512.2|8512.1|8511|96
1629090300000|2021-08-16 05:05:00|8513|8512.1|8514|8512.5|8514.2|8513|8512.9|8512|88
1629090600000|2021-08-16 05:10:00|8514.1|8512.6|8513.7|8512.8|8514.2|8513.3|8513.4|8512.4|133
1629090900000|2021-08-16 05:15:00|8513.8|8512.9|8514.7|8513.8|8514.9|8514|8513.6|8512.7|98
1629091200000|2021-08-16 05:20:00|8514.6|8513.7|8514.7|8513.8|8515.4|8514.5|8514.6|8513.7|87
1629091500000|2021-08-16 05:25:00|8514.8|8513.9|8514.4|8513.5|8514.8|8513.9|8514.2|8513.3|57
1629091800000|2021-08-16 05:30:00|8514.5|8513.6|8515.1|8514.2|8515.2|8514.2|8514.2|8513.3|144
1629092100000|2021-08-16 05:35:00|8515.2|8514.3|8514.5|8513.6|8515.7|8514.5|8514|8513|149
1629092400000|2021-08-16 05:40:00|8514.6|8513.7|8513.8|8512.9|8514.6|8513.7|8513.7|8512.8|129
1629092700000|2021-08-16 05:45:00|8513.7|8512.8|8514.1|8513.2|8514.5|8513.6|8513.4|8512.5|194
1629093000000|2021-08-16 05:50:00|8514.2|8513.3|8513.9|8513|8514.8|8513.9|8513.9|8513|152
1629093300000|2021-08-16 05:55:00|8513.8|8512.9|8513.2|8511.7|8514.4|8513.1|8512.8|8511.6|243
1629093600000|2021-08-16 06:00:00|8513.4|8511.9|8512.7|8511.8|8515.4|8514.4|8512.3|8511.4|351
1629093900000|2021-08-16 06:05:00|8512.6|8511.7|8512.6|8511.7|8513.3|8512.4|8512.1|8511.2|242
1629094200000|2021-08-16 06:10:00|8512.5|8511.6|8512.7|8511.8|8514.3|8513.4|8511.8|8510.9|265
1629094500000|2021-08-16 06:15:00|8512.6|8511.7|8511.9|8511|8512.9|8512|8511.4|8510.5|158
1629094800000|2021-08-16 06:20:00|8511.8|8510.9|8513|8512.1|8513.6|8512.7|8511.3|8510.4|164
1629095100000|2021-08-16 06:25:00|8512.9|8512|8512.6|8511.1|8513.4|8512.3|8510.6|8509.7|271
1629095400000|2021-08-16 06:30:00|8512.2|8511.3|8511.9|8511|8512.6|8511.5|8511.3|8510.4|165
1629095700000|2021-08-16 06:35:00|8512.1|8510.6|8510.3|8509.4|8512.1|8510.9|8510.2|8509.3|257
1629096000000|2021-08-16 06:40:00|8510.2|8509.3|8511.8|8510.9|8511.9|8511|8510.2|8509.3|215
1629096300000|2021-08-16 06:45:00|8511.7|8510.8|8512|8511.1|8513|8512.1|8510.3|8509.4|275
1629096600000|2021-08-16 06:50:00|8512.1|8511.2|8514.4|8513.5|8515.4|8514.3|8511.7|8510.8|350
1629096900000|2021-08-16 06:55:00|8514.3|8513.4|8513|8512.1|8514.4|8513.5|8512.4|8511.5|330
1629097200000|2021-08-16 07:00:00|8512.9|8512|8515.1|8514.2|8515.8|8514.9|8512.8|8511.9|418
1629097500000|2021-08-16 07:05:00|8515|8514.1|8514.6|8513.7|8516|8515.1|8513.9|8513|420
1629097800000|2021-08-16 07:10:00|8514.7|8513.8|8514|8513.1|8515.1|8514.1|8513|8512.1|400
1629098100000|2021-08-16 07:15:00|8514.1|8513.2|8510.1|8509.2|8514.1|8513.2|8510.1|8509.2|451
1629098400000|2021-08-16 07:20:00|8510.2|8509.3|8507.7|8506.8|8510.2|8509.3|8507.3|8506.3|313
1629098700000|2021-08-16 07:25:00|8507.6|8506.7|8508.6|8507.1|8508.6|8507.5|8505.7|8504.5|345
1629099000000|2021-08-16 07:30:00|8508.5|8507|8506.6|8505.7|8508.9|8507.7|8506.5|8505.4|333
1629099300000|2021-08-16 07:35:00|8506.7|8505.8|8506.1|8505.2|8507.6|8506.7|8505.8|8504.7|283
1629099600000|2021-08-16 07:40:00|8506|8505.1|8504.3|8503.4|8506.9|8506|8504|8503.1|302
1629099900000|2021-08-16 07:45:00|8504.2|8503.3|8505.8|8504.9|8507.6|8506.7|8503.7|8502.6|394
1629100200000|2021-08-16 07:50:00|8505.9|8505|8505.6|8504.7|8507.7|8506.8|8505.2|8504.2|403
1629100500000|2021-08-16 07:55:00|8505.7|8504.8|8503.3|8502.4|8506.3|8505.4|8502.5|8501.5|333
1629100800000|2021-08-16 08:00:00|8503.4|8502.5|8503.3|8502.4|8504.4|8503.5|8501.8|8500.9|302
1629101100000|2021-08-16 08:05:00|8503.4|8502.5|8502.6|8501.7|8504.1|8502.9|8501.9|8501|413
1629101400000|2021-08-16 08:10:00|8502.5|8501.6|8500.8|8499.9|8503.3|8502.3|8500.7|8499.6|286
1629101700000|2021-08-16 08:15:00|8500.9|8500|8500.8|8499.9|8502.5|8501.6|8500.6|8499.5|253
1629102000000|2021-08-16 08:20:00|8500.9|8500|8501.6|8500.7|8502.9|8501.8|8500.1|8498.9|273
1629102300000|2021-08-16 08:25:00|8501.5|8500.6|8500.7|8499.8|8501.9|8501|8499.5|8498.6|387
1629102600000|2021-08-16 08:30:00|8500.9|8500|8502.2|8501.3|8504.1|8503.2|8500.5|8499.5|506
1629102900000|2021-08-16 08:35:00|8502.3|8501.4|8505.9|8505|8506.4|8505.5|8502.3|8501.4|343
1629103200000|2021-08-16 08:40:00|8505.8|8504.9|8505.8|8504.9|8507|8506.1|8505.2|8504.3|288
1629103500000|2021-08-16 08:45:00|8505.7|8504.8|8502.9|8502|8506|8504.8|8502.8|8501.8|229
1629103800000|2021-08-16 08:50:00|8502.8|8501.9|8502.2|8501.3|8503.1|8502.1|8501.8|8500.6|222
1629104100000|2021-08-16 08:55:00|8502.1|8501.2|8504.3|8503.4|8504.6|8503.7|8501.4|8500.5|218
1629104400000|2021-08-16 09:00:00|8504.4|8503.5|8503.6|8502.7|8504.7|8503.7|8503.3|8502.1|165
1629104700000|2021-08-16 09:05:00|8503.7|8502.8|8504.4|8503.5|8504.7|8503.8|8503.3|8502.2|261
1629105000000|2021-08-16 09:10:00|8504.7|8503.8|8503|8502.1|8504.8|8503.9|8502.1|8501.2|190
1629105300000|2021-08-16 09:15:00|8502.9|8502|8503.1|8502.2|8503.3|8502.4|8501.5|8500.6|231
1629105600000|2021-08-16 09:20:00|8503|8502.1|8504|8503.1|8504.1|8503.2|8502.4|8501.5|234
1629105900000|2021-08-16 09:25:00|8503.9|8503|8503.1|8502.2|8504.2|8503.3|8502.4|8501.5|184
1629106200000|2021-08-16 09:30:00|8503.2|8502.3|8503.8|8502.9|8504.5|8503.6|8502.1|8501.2|265
1629106500000|2021-08-16 09:35:00|8503.9|8503|8502.9|8502|8504.4|8503.5|8502.8|8501.9|199
1629106800000|2021-08-16 09:40:00|8503|8502.1|8506|8504.5|8507.3|8505.8|8502.6|8501.7|296
1629107100000|2021-08-16 09:45:00|8505.7|8504.8|8506.3|8505.4|8507.8|8506.6|8505.6|8504.6|300
1629107400000|2021-08-16 09:50:00|8506.2|8505.3|8505.8|8504.9|8507.1|8506|8505.5|8504.4|318
1629107700000|2021-08-16 09:55:00|8505.7|8504.8|8503|8502.1|8505.8|8504.9|8502.8|8501.6|296
1629108000000|2021-08-16 10:00:00|8503.1|8502.2|8503.1|8502.2|8503.5|8502.3|8501.7|8500.8|237
1629108300000|2021-08-16 10:05:00|8503.2|8502.3|8505.1|8504.2|8505.5|8504.6|8502.7|8501.8|186
1629108600000|2021-08-16 10:10:00|8505.2|8504.3|8505.1|8504.2|8506.9|8506|8504.9|8504|216
1629108900000|2021-08-16 10:15:00|8505|8504.1|8504.4|8503.5|8506|8505.1|8504|8503.1|304
1629109200000|2021-08-16 10:20:00|8504.5|8503.6|8505.3|8504.4|8506.7|8505.5|8503.8|8502.9|312
1629109500000|2021-08-16 10:25:00|8505.4|8504.5|8505.4|8504.5|8507.6|8506.5|8505.1|8504.1|280
1629109800000|2021-08-16 10:30:00|8505.2|8504.3|8504.5|8503.6|8505.8|8504.7|8504|8503.1|274
1629110100000|2021-08-16 10:35:00|8504.4|8503.5|8501.7|8500.8|8504.4|8503.5|8501.4|8500.5|236
1629110400000|2021-08-16 10:40:00|8501.6|8500.7|8500.8|8499.9|8502|8501.1|8499.1|8498.1|254
1629110700000|2021-08-16 10:45:00|8500.7|8499.8|8497.7|8496.8|8500.8|8499.9|8497.7|8496.5|256
1629111000000|2021-08-16 10:50:00|8497.8|8496.9|8497.1|8496.2|8498.5|8497.4|8496.8|8495.7|238
1629111300000|2021-08-16 10:55:00|8497.6|8496.1|8500.3|8499.4|8500.8|8499.7|8496.9|8495.7|265
1629111600000|2021-08-16 11:00:00|8500.5|8499.6|8500.5|8499.6|8501.2|8500|8499.1|8498|262
1629111900000|2021-08-16 11:05:00|8500.4|8499.5|8500.8|8499.9|8501.4|8500.3|8499.9|8499|261
1629112200000|2021-08-16 11:10:00|8500.7|8499.8|8498.3|8497.4|8501.1|8499.9|8498.3|8497.4|192
1629112500000|2021-08-16 11:15:00|8498.4|8497.5|8498.8|8497.9|8499.5|8498.4|8498.1|8497.2|166
1629112800000|2021-08-16 11:20:00|8498.9|8498|8499.9|8499|8501.7|8500.7|8498.8|8497.9|297
1629113100000|2021-08-16 11:25:00|8500|8499.1|8487.5|8486|8501.4|8500.3|8484.6|8483.1|480
1629113400000|2021-08-16 11:30:00|8487.6|8486.1|8488.6|8487.7|8489.9|8488.9|8486.8|8485.4|497
1629113700000|2021-08-16 11:35:00|8488.7|8487.8|8489.8|8488.9|8490.7|8489.6|8488.5|8487.5|311
1629114000000|2021-08-16 11:40:00|8489.6|8488.7|8489.5|8488|8490|8489.1|8487.8|8486.7|231
1629114300000|2021-08-16 11:45:00|8489.3|8488.4|8490.5|8489.6|8491.2|8490.1|8489.1|8487.9|285
1629114600000|2021-08-16 11:50:00|8490.6|8489.7|8488.6|8487.7|8490.7|8489.8|8488.4|8487.2|303
1629114900000|2021-08-16 11:55:00|8488.5|8487.6|8488.2|8486.7|8489.2|8488|8487.5|8486.1|416
1629115200000|2021-08-16 12:00:00|8488.3|8486.8|8490.7|8489.8|8491.2|8490.3|8487.9|8486.8|458
1629115500000|2021-08-16 12:05:00|8490.6|8489.7|8490|8489.1|8490.9|8490|8488.2|8487.3|355
1629115800000|2021-08-16 12:10:00|8490.1|8489.2|8488.3|8486.8|8490.2|8489.3|8486|8485.1|379
1629116100000|2021-08-16 12:15:00|8487.8|8486.9|8490.3|8489.4|8490.7|8489.8|8487.2|8486.2|410
1629116400000|2021-08-16 12:20:00|8490.2|8489.3|8490.8|8489.9|8491.7|8490.6|8489.3|8488.4|373
1629116700000|2021-08-16 12:25:00|8490.9|8490|8490.4|8488.9|8491.8|8490.9|8489.8|8488.6|396
1629117000000|2021-08-16 12:30:00|8490.2|8489.3|8492.9|8492|8494.8|8493.8|8490.2|8488.9|506
1629117300000|2021-08-16 12:35:00|8493|8492.1|8492.2|8491.3|8493.3|8492.3|8491.5|8490.6|369
1629117600000|2021-08-16 12:40:00|8492.1|8491.2|8491.9|8491|8493|8492|8491.6|8490.7|277
1629117900000|2021-08-16 12:45:00|8492|8491.1|8492|8491.1|8493.6|8492.5|8491.7|8490.5|335
1629118200000|2021-08-16 12:50:00|8492.3|8490.8|8491.7|8490.8|8493|8491.8|8491.4|8490.5|302
1629118500000|2021-08-16 12:55:00|8491.8|8490.9|8494.8|8493.9|8495.2|8494.1|8491.6|8490.4|297
1629118800000|2021-08-16 13:00:00|8494.7|8493.8|8496.6|8495.7|8497.1|8496.2|8493.9|8492.7|391
1629119100000|2021-08-16 13:05:00|8496.4|8495.5|8498.1|8496.6|8498.9|8498|8494.8|8493.9|383
1629119400000|2021-08-16 13:10:00|8497.8|8496.9|8497.4|8496.5|8498.3|8497.1|8497|8495.8|295
1629119700000|2021-08-16 13:15:00|8497.3|8496.4|8495.9|8495|8497.8|8496.9|8495.5|8494.6|382
1629120000000|2021-08-16 13:20:00|8495.8|8494.9|8496.7|8495.2|8496.7|8495.6|8494.3|8493.3|271
1629120300000|2021-08-16 13:25:00|8496.8|8495.3|8501.2|8500.3|8501.5|8500.4|8495.7|8494.8|514
1629120600000|2021-08-16 13:30:00|8500.9|8500|8505.7|8504.8|8507.2|8506.3|8500.6|8499.6|759
1629120900000|2021-08-16 13:35:00|8505.8|8504.9|8502.2|8501.3|8506.1|8505.2|8502.2|8501.3|522
1629121200000|2021-08-16 13:40:00|8502.3|8501.4|8504.7|8503.8|8505.6|8504.7|8501.8|8500.8|496
1629121500000|2021-08-16 13:45:00|8504.8|8503.9|8509.2|8507.7|8510.3|8509.2|8504.2|8503.3|586
1629121800000|2021-08-16 13:50:00|8509.1|8507.6|8511.6|8510.7|8512.2|8511.3|8507.8|8506.9|578
1629122100000|2021-08-16 13:55:00|8511.8|8510.9|8513|8512.1|8514.9|8513.7|8511.8|8510.9|635
1629122400000|2021-08-16 14:00:00|8513.1|8512.2|8511.5|8510.6|8515.1|8514.2|8510.7|8509.6|589
1629122700000|2021-08-16 14:05:00|8511.6|8510.7|8511.4|8510.5|8512.5|8511.6|8509.1|8507.9|537
1629123000000|2021-08-16 14:10:00|8511.5|8510.6|8511|8510.1|8513.3|8512|8509.3|8508.4|501
1629123300000|2021-08-16 14:15:00|8510.9|8510|8511.6|8510.7|8512.6|8511.7|8510.2|8509.3|418
1629123600000|2021-08-16 14:20:00|8511.5|8510.6|8512.8|8511.9|8513.6|8512.7|8510.9|8510|467
1629123900000|2021-08-16 14:25:00|8512.9|8512|8514|8513.1|8515|8514.1|8511.9|8511|374
1629124200000|2021-08-16 14:30:00|8513.8|8512.9|8512.4|8511.5|8514.4|8513.4|8511.6|8510.6|478
1629124500000|2021-08-16 14:35:00|8512.5|8511.6|8513|8512.1|8513.3|8512.4|8511.1|8510.2|406
1629124800000|2021-08-16 14:40:00|8512.8|8511.9|8509.9|8509|8513.8|8512.9|8509.4|8508.5|503
1629125100000|2021-08-16 14:45:00|8509.8|8508.9|8509|8508.1|8510.7|8509.7|8508.4|8507.5|387
1629125400000|2021-08-16 14:50:00|8509.1|8508.2|8508.1|8507.2|8509.8|8508.9|8507.2|8505.9|526
1629125700000|2021-08-16 14:55:00|8508.2|8507.3|8506.1|8505.2|8508.4|8507.5|8505.2|8504.1|631
1629126000000|2021-08-16 15:00:00|8506.2|8505.3|8508.6|8507.7|8508.6|8507.7|8504.9|8503.9|588
1629126300000|2021-08-16 15:05:00|8508.5|8507.6|8508|8507.1|8508.9|8508|8507.5|8506.6|367
1629126600000|2021-08-16 15:10:00|8507.9|8507|8507.5|8506.6|8508.4|8507.5|8506.5|8505.6|315
1629126900000|2021-08-16 15:15:00|8507.4|8506.5|8508.4|8507.5|8509.1|8508.2|8506|8505.1|374
1629127200000|2021-08-16 15:20:00|8508.3|8507.4|8506.3|8505.4|8508.3|8507.4|8506.3|8505.3|255
1629127500000|2021-08-16 15:25:00|8506.2|8505.3|8507.8|8506.9|8508.9|8508|8505.7|8504.5|340
1629127800000|2021-08-16 15:30:00|8507.6|8506.7|8507.5|8506.6|8508.2|8507.3|8506.2|8505.3|455
1629128100000|2021-08-16 15:35:00|8507.6|8506.7|8505.1|8504.2|8508|8507.1|8504.9|8504|382
1629128400000|2021-08-16 15:40:00|8505|8504.1|8504.2|8503.3|8505.3|8504.4|8503.8|8502.9|272
1629128700000|2021-08-16 15:45:00|8504.1|8503.2|8503.5|8502.6|8504.8|8503.8|8502.8|8501.7|229
1629129000000|2021-08-16 15:50:00|8503.6|8502.7|8502.8|8501.9|8503.7|8502.7|8502.2|8501.1|234
1629129300000|2021-08-16 15:55:00|8502.9|8502|8503.8|8502.9|8504.7|8503.5|8502.6|8501.5|283
1629129600000|2021-08-16 16:00:00|8503.7|8502.8|8503.8|8502.9|8504.5|8503.6|8502.8|8501.9|256
1629129900000|2021-08-16 16:05:00|8503.9|8503|8504.7|8503.8|8505.1|8504.2|8503.7|8502.8|271
1629130200000|2021-08-16 16:10:00|8504.8|8503.9|8504.2|8503.3|8505|8504.1|8503.5|8502.6|168
1629130500000|2021-08-16 16:15:00|8504.1|8503.2|8503.2|8502.3|8504.9|8504|8502.7|8501.8|255
1629130800000|2021-08-16 16:20:00|8503.1|8502.2|8504.1|8503.2|8504.4|8503.5|8503.1|8501.9|270
1629131100000|2021-08-16 16:25:00|8504.2|8503.3|8504.6|8503.7|8504.7|8503.8|8503.9|8503|97
1629131400000|2021-08-16 16:30:00|8504.5|8503.6|8505.5|8504.6|8505.8|8504.8|8504.2|8503.2|144
1629131700000|2021-08-16 16:35:00|8505.4|8504.5|8504.7|8503.8|8505.7|8504.7|8504.1|8503.2|145
1629132000000|2021-08-16 16:40:00|8504.6|8503.7|8504.7|8503.8|8505|8503.8|8504|8503.1|211
1629132300000|2021-08-16 16:45:00|8504.6|8503.7|8504.4|8503.5|8505.4|8504.5|8504.3|8503.1|200
1629132600000|2021-08-16 16:50:00|8504.5|8503.6|8505|8504.1|8505.1|8504.2|8504.1|8503.2|212
1629132900000|2021-08-16 16:55:00|8505.3|8504.4|8505|8504.1|8506.1|8505.2|8504.3|8503.4|235
1629133200000|2021-08-16 17:00:00|8504.9|8504|8505.9|8505|8506.2|8505.3|8504.9|8503.9|235
1629133500000|2021-08-16 17:05:00|8505.8|8504.9|8507.3|8506.4|8507.4|8506.5|8505.2|8504.3|196
1629133800000|2021-08-16 17:10:00|8506.9|8506|8507.7|8506.8|8508|8507|8506.7|8505.8|165
1629134100000|2021-08-16 17:15:00|8507.8|8506.9|8508|8507.1|8508.4|8507.5|8507.6|8506.7|179
1629134400000|2021-08-16 17:20:00|8507.9|8507|8508|8507.1|8508.6|8507.7|8507.7|8506.8|174
1629134700000|2021-08-16 17:25:00|8507.9|8507|8508|8507.1|8508.2|8507.3|8507.7|8506.6|118
1629135000000|2021-08-16 17:30:00|8507.9|8507|8507.5|8506.6|8508.5|8507.5|8507.2|8506.3|133
1629135300000|2021-08-16 17:35:00|8507.6|8506.7|8508.2|8507.3|8508.3|8507.4|8507.4|8506.5|98
1629135600000|2021-08-16 17:40:00|8508.3|8507.4|8507.5|8506.6|8508.3|8507.4|8507.3|8506.1|149
1629135900000|2021-08-16 17:45:00|8507.4|8506.5|8507.4|8506.5|8507.7|8506.8|8507.3|8506.1|88
1629136200000|2021-08-16 17:50:00|8507.5|8506.6|8506.8|8505.9|8507.6|8506.7|8506.6|8505.5|131
1629136500000|2021-08-16 17:55:00|8506.9|8506|8507.6|8506.7|8508|8507|8506.7|8505.8|163
1629136800000|2021-08-16 18:00:00|8507.5|8506.6|8507.9|8507|8508.5|8507.4|8507.3|8506.2|163
1629137100000|2021-08-16 18:05:00|8507.8|8506.9|8508.3|8507.4|8509|8507.9|8507.6|8506.7|131
1629137400000|2021-08-16 18:10:00|8508.6|8507.7|8508.6|8507.7|8508.7|8507.8|8508.4|8507.5|77
1629137700000|2021-08-16 18:15:00|8508.5|8507.6|8508.3|8507.4|8509.1|8507.9|8508.2|8507.3|78
1629138000000|2021-08-16 18:20:00|8508.4|8507.5|8508.5|8507.6|8508.6|8507.7|8507.9|8506.9|146
1629138300000|2021-08-16 18:25:00|8508.6|8507.7|8508.8|8507.9|8509.1|8508.2|8508.4|8507.5|131
1629138600000|2021-08-16 18:30:00|8508.7|8507.8|8509.9|8509|8509.9|8509|8508.7|8507.8|107
1629138900000|2021-08-16 18:35:00|8509.8|8508.9|8510|8509.1|8510.4|8509.5|8509.5|8508.6|181
1629139200000|2021-08-16 18:40:00|8509.9|8509|8508.9|8508|8510.3|8509.1|8508.9|8508|127
1629139500000|2021-08-16 18:45:00|8509|8508.1|8508.9|8508|8509.3|8508.4|8508.6|8507.5|118
1629139800000|2021-08-16 18:50:00|8508.8|8507.9|8509.3|8508.4|8510|8509.1|8508.7|8507.8|151
1629140100000|2021-08-16 18:55:00|8509.2|8508.3|8510.3|8509.4|8510.6|8509.7|8509.1|8508.2|244
1629140400000|2021-08-16 19:00:00|8510.4|8509.5|8510.6|8509.7|8510.9|8509.9|8509.9|8508.9|205
1629140700000|2021-08-16 19:05:00|8510.7|8509.8|8510.4|8509.5|8510.8|8509.9|8510.2|8509.2|117
1629141000000|2021-08-16 19:10:00|8510.5|8509.6|8509.8|8508.9|8510.7|8509.8|8509.5|8508.6|105
1629141300000|2021-08-16 19:15:00|8509.9|8509|8510.1|8509.2|8510.3|8509.4|8509.8|8508.9|83
1629141600000|2021-08-16 19:20:00|8510|8509.1|8510.8|8509.9|8511.1|8510|8509.9|8509|124
1629141900000|2021-08-16 19:25:00|8510.7|8509.8|8511|8510.1|8511.3|8510.4|8510.6|8509.7|120
1629142200000|2021-08-16 19:30:00|8511.1|8510.2|8510.8|8509.9|8512.1|8510.9|8510.7|8509.8|125
1629142500000|2021-08-16 19:35:00|8510.7|8509.8|8510.3|8509.4|8511|8510.1|8510.2|8509.1|124
1629142800000|2021-08-16 19:40:00|8510.4|8509.5|8509.6|8508.7|8511.4|8510.2|8509.5|8508.6|133
1629143100000|2021-08-16 19:45:00|8509.5|8508.6|8510.4|8509.5|8511|8510.1|8509.2|8508.3|161
1629143400000|2021-08-16 19:50:00|8510.3|8509.4|8510.4|8509.5|8510.6|8509.7|8509.6|8508.7|169
1629143700000|2021-08-16 19:55:00|8510.5|8509.6|8511.1|8510.2|8511.4|8510.3|8510.4|8509.2|189
1629144000000|2021-08-16 20:00:00|8511.2|8510.3|8511.1|8510.2|8511.8|8510.6|8510.4|8509.2|160
1629144300000|2021-08-16 20:05:00|8511|8510.1|8511.3|8510.4|8511.8|8510.9|8511|8510.1|132
1629144600000|2021-08-16 20:10:00|8511.1|8510.2|8510.7|8509.8|8511.2|8510.3|8510.4|8509.3|121
1629144900000|2021-08-16 20:15:00|8510.8|8509.9|8511|8510.1|8511.4|8510.5|8510.7|8509.8|74
1629145200000|2021-08-16 20:20:00|8511.1|8510.2|8511.4|8509.9|8511.6|8510.5|8510.7|8509.8|101
1629145500000|2021-08-16 20:25:00|8511.5|8510|8510.3|8509.4|8511.7|8510.5|8510.3|8509.4|107
1629145800000|2021-08-16 20:30:00|8510.4|8509.5|8510.7|8509.2|8511|8510|8509.3|8508.2|223
1629146100000|2021-08-16 20:35:00|8510.3|8509.4|8508.8|8507.9|8510.6|8509.4|8508.6|8507.5|158
1629146400000|2021-08-16 20:40:00|8509|8507.5|8509.2|8508.3|8509.6|8508.7|8508.5|8507.3|108
1629146700000|2021-08-16 20:45:00|8509.3|8508.4|8509.2|8507.7|8509.9|8508.7|8509.1|8507.7|177
1629147000000|2021-08-16 20:50:00|8509.4|8507.9|8510.3|8506.8|8514.1|8508.6|8508.9|8502.8|843
1629147300000|2021-08-16 20:55:00|8510.5|8506.5|8508.4|8505.4|8514.3|8507.7|8508.4|8499.6|964
1629147600000|2021-08-16 21:00:00|8511.1|8500.1|8513.9|8504.7|8514.4|8504.7|8509.1|8498.1|78
1629147900000|2021-08-16 21:05:00|8514|8503|8510.9|8499.9|8514.6|8505.8|8508.2|8497.2|167
1629148200000|2021-08-16 21:10:00|8512.2|8501.5|8513.1|8502.4|8514.5|8504.9|8509.9|8498.9|222
1629148500000|2021-08-16 21:15:00|8512.9|8502.3|8514.1|8503.1|8515.8|8504.8|8510.8|8500.6|194
1629148800000|2021-08-16 21:20:00|8513.3|8502.3|8511.1|8504.6|8514.2|8505.3|8510.6|8501.3|160
1629149100000|2021-08-16 21:25:00|8511|8504.7|8510.9|8505|8512.1|8505.5|8510.6|8503.1|115
1629149400000|2021-08-16 21:30:00|8511|8504.6|8511.6|8505|8513.4|8506.1|8510.5|8502.8|299
1629149700000|2021-08-16 21:35:00|8511.4|8505.2|8513.1|8504.2|8514.7|8506.3|8510.3|8503.4|315
1629150000000|2021-08-16 21:40:00|8513.2|8504.1|8512.8|8503.4|8515.7|8506.6|8510.8|8502.4|561
1629150300000|2021-08-16 21:45:00|8512.6|8503.5|8511.5|8505.4|8514.2|8507.1|8510.2|8500.9|522
1629150600000|2021-08-16 21:50:00|8511|8505.9|8510.4|8506.2|8514|8507|8510.4|8502.8|284
1629150900000|2021-08-16 21:55:00|8510.3|8506.3|8511.4|8504|8513|8506.8|8510.2|8501.9|253
1629151200000|2021-08-16 22:00:00|8511.6|8503.8|8510.7|8507.8|8514.1|8508.5|8508.9|8500.3|734
1629151500000|2021-08-16 22:05:00|8510.6|8507.9|8509.6|8508.1|8510.7|8508.3|8509.1|8507.1|185
1629151800000|2021-08-16 22:10:00|8510|8507.8|8509.2|8507.7|8510.4|8508.3|8509.1|8507.3|124
1629152100000|2021-08-16 22:15:00|8509.7|8507.2|8508.8|8507.3|8510.2|8507.6|8508.3|8506.1|162
1629152400000|2021-08-16 22:20:00|8509.3|8506.9|8508.9|8507.4|8509.7|8507.5|8508.5|8505.8|106
1629152700000|2021-08-16 22:25:00|8509|8507.5|8509.6|8507.2|8510.1|8507.9|8508.8|8506.9|203
1629153000000|2021-08-16 22:30:00|8509.7|8507.3|8509.2|8507.7|8509.8|8507.8|8509|8507.1|114
1629153300000|2021-08-16 22:35:00|8509.1|8507.6|8508.9|8507.4|8509.9|8507.8|8508.8|8506.6|71
1629153600000|2021-08-16 22:40:00|8509|8507.5|8509.6|8508.1|8509.9|8508.1|8508.8|8507|86
1629153900000|2021-08-16 22:45:00|8509.7|8508.2|8509.6|8508.1|8510.2|8508.4|8509.5|8507.7|67
1629154200000|2021-08-16 22:50:00|8509.8|8508.3|8509.7|8508.2|8510.5|8508.5|8509.6|8508|78
1629154500000|2021-08-16 22:55:00|8509.8|8508.3|8510.3|8508.8|8510.4|8508.9|8509.6|8507.8|98
1629154800000|2021-08-16 23:00:00|8510.4|8508.9|8511.1|8509.6|8511.4|8509.9|8510.1|8508.6|144
1629155100000|2021-08-16 23:05:00|8511.2|8509.7|8510.9|8509.4|8511.3|8509.8|8510.8|8509.3|78
1629155400000|2021-08-16 23:10:00|8511|8509.5|8511|8509.5|8511.1|8509.6|8510.8|8509.3|57
1629155700000|2021-08-16 23:15:00|8510.9|8509.4|8510.6|8509.1|8511|8509.5|8510.4|8508.9|78
1629156000000|2021-08-16 23:20:00|8510.5|8509|8510.7|8509.2|8511|8509.5|8510.2|8508.7|75
1629156300000|2021-08-16 23:25:00|8510.8|8509.3|8510.9|8509.4|8511|8509.5|8510.4|8509.1|45
1629156600000|2021-08-16 23:30:00|8510.8|8509.3|8510.8|8509.3|8511.1|8509.6|8510.3|8508.8|87
1629156900000|2021-08-16 23:35:00|8510.9|8509.4|8510.1|8508.6|8511.2|8509.8|8510|8508.5|100
1629157200000|2021-08-16 23:40:00|8510|8508.5|8510|8508.5|8510.3|8508.8|8509.8|8508.3|56
1629157500000|2021-08-16 23:45:00|8510.1|8508.6|8509.6|8508.1|8510.1|8508.6|8509.1|8507.8|97
1629157800000|2021-08-16 23:50:00|8509.7|8508.2|8509.6|8508.1|8509.7|8508.2|8509|8507.8|78
1629158100000|2021-08-16 23:55:00|8509.5|8508|8509.9|8509|8510.2|8509|8509.2|8507.8|71
1629158400000|2021-08-17 00:00:00|8510.1|8508.6|8509.4|8507.9|8511.7|8510.8|8509|8507.9|268
1629158700000|2021-08-17 00:05:00|8509.5|8508|8509.1|8508.2|8510.1|8508.9|8508.7|8507.5|155
1629159000000|2021-08-17 00:10:00|8509|8508.1|8509.3|8508.4|8509.6|8508.6|8508.8|8507.7|133
1629159300000|2021-08-17 00:15:00|8509.2|8508.3|8509.2|8507.7|8509.9|8508.6|8508.9|8507.6|162
1629159600000|2021-08-17 00:20:00|8509.1|8507.6|8508.9|8508|8509.2|8508.2|8508.5|8507.3|98
1629159900000|2021-08-17 00:25:00|8509|8508.1|8510.3|8509.4|8511.1|8510.2|8508.8|8507.9|179
1629160200000|2021-08-17 00:30:00|8510.4|8509.5|8510.9|8510|8511.2|8510.1|8510.2|8509.3|147
1629160500000|2021-08-17 00:35:00|8510.8|8509.9|8511.3|8509.8|8511.7|8510.7|8510.7|8509.6|135
1629160800000|2021-08-17 00:40:00|8511.1|8510.2|8510.8|8509.9|8511.4|8510.2|8510.6|8509.4|133
1629161100000|2021-08-17 00:45:00|8510.6|8509.7|8510.9|8509.4|8511.1|8510.1|8510.2|8509|139
1629161400000|2021-08-17 00:50:00|8510.8|8509.3|8510.2|8508.7|8510.9|8509.8|8509.7|8508.4|116
1629161700000|2021-08-17 00:55:00|8510.1|8508.6|8510.8|8509.3|8510.8|8509.5|8509.1|8507.8|217
1629162000000|2021-08-17 01:00:00|8510.7|8509.2|8510.8|8509.3|8511.1|8509.9|8509.7|8508.5|198
1629162300000|2021-08-17 01:05:00|8510.7|8509.2|8511.5|8510.6|8512.1|8510.8|8509.8|8508.5|170
1629162600000|2021-08-17 01:10:00|8511.6|8510.7|8512.4|8510.9|8512.7|8511.7|8511.5|8510.3|122
1629162900000|2021-08-17 01:15:00|8512.3|8510.8|8512.7|8511.8|8513.2|8512|8511.8|8510.5|155
1629163200000|2021-08-17 01:20:00|8512.8|8511.9|8513|8512.1|8513.7|8512.6|8512.4|8511.5|150
1629163500000|2021-08-17 01:25:00|8512.9|8512|8512.5|8511.6|8513.4|8512.2|8512.4|8511.3|107
1629163800000|2021-08-17 01:30:00|8512.7|8511.2|8514.2|8512.7|8514.8|8513.8|8512.3|8511|427
1629164100000|2021-08-17 01:35:00|8514.3|8512.8|8515.1|8513.6|8515.3|8513.8|8514.3|8512.8|206
1629164400000|2021-08-17 01:40:00|8515|8513.5|8513.3|8512.4|8516.1|8514.6|8513.1|8511.9|241
1629164700000|2021-08-17 01:45:00|8513.2|8512.3|8513.5|8512|8514.3|8513.1|8511.9|8510.7|221
1629165000000|2021-08-17 01:50:00|8513.4|8511.9|8513.5|8512.6|8513.9|8512.7|8512.8|8511.6|131
1629165300000|2021-08-17 01:55:00|8513.6|8512.7|8514.6|8513.1|8514.6|8513.4|8513.6|8512.4|148
1629165600000|2021-08-17 02:00:00|8514.5|8513|8514.3|8512.8|8514.6|8513.4|8513.6|8512.4|109
1629165900000|2021-08-17 02:05:00|8513.9|8513|8514.2|8513.3|8514.7|8513.5|8513.5|8512.2|141
1629166200000|2021-08-17 02:10:00|8514.3|8513.4|8513.3|8512.4|8514.5|8513.4|8513.3|8512.3|108
1629166500000|2021-08-17 02:15:00|8513.2|8512.3|8513.4|8512.5|8513.5|8512.6|8512.9|8511.8|103
1629166800000|2021-08-17 02:20:00|8513.5|8512.6|8513.4|8512.5|8514|8513.1|8513|8511.9|125
1629167100000|2021-08-17 02:25:00|8513.5|8512.6|8514.3|8513.4|8514.6|8513.4|8513.3|8512.3|97
1629167400000|2021-08-17 02:30:00|8514.4|8513.5|8516.2|8514.7|8516.5|8515|8514|8512.8|206
1629167700000|2021-08-17 02:35:00|8516.1|8514.6|8516|8515.1|8517.2|8515.7|8515.8|8514.3|316
1629168000000|2021-08-17 02:40:00|8516.3|8514.8|8516.4|8515.5|8516.7|8515.6|8515.4|8514.3|160
1629168300000|2021-08-17 02:45:00|8516.3|8515.4|8516.5|8515.6|8517|8515.9|8516|8515.1|131
1629168600000|2021-08-17 02:50:00|8516.4|8515.5|8516.2|8515.3|8516.5|8515.6|8515.9|8515|128
1629168900000|2021-08-17 02:55:00|8516.3|8515.4|8516.2|8515.3|8516.8|8515.7|8516.2|8515.1|126
1629169200000|2021-08-17 03:00:00|8516.3|8515.4|8515.8|8514.9|8516.8|8515.5|8515.7|8514.6|216
1629169500000|2021-08-17 03:05:00|8515.7|8514.8|8515.1|8514.2|8516.3|8515|8514.8|8513.8|181
1629169800000|2021-08-17 03:10:00|8515.4|8513.9|8515.9|8515|8516|8515.1|8515.1|8513.9|133
1629170100000|2021-08-17 03:15:00|8515.8|8514.9|8515.7|8514.8|8516.3|8515.2|8515.7|8514.5|134
1629170400000|2021-08-17 03:20:00|8515.6|8514.7|8516.5|8515|8516.7|8515.6|8515.6|8514.7|173
1629170700000|2021-08-17 03:25:00|8516.2|8515.3|8518.5|8517.6|8518.8|8517.7|8516.1|8515.2|280
1629171000000|2021-08-17 03:30:00|8518.1|8517.2|8517.9|8517|8518.7|8517.7|8517.9|8516.7|136
1629171300000|2021-08-17 03:35:00|8518|8517.1|8518.4|8516.9|8518.6|8517.4|8517.3|8516.4|229
1629171600000|2021-08-17 03:40:00|8518.5|8517|8518|8517.1|8518.6|8517.5|8517.6|8516.4|185
1629171900000|2021-08-17 03:45:00|8518.1|8517.2|8518.3|8517.4|8518.5|8517.5|8517.8|8516.7|104
1629172200000|2021-08-17 03:50:00|8518.2|8517.3|8518|8517.1|8518.5|8517.5|8517.7|8516.8|145
1629172500000|2021-08-17 03:55:00|8518.1|8517.2|8518.5|8517.6|8518.8|8517.8|8518.1|8517.2|64
1629172800000|2021-08-17 04:00:00|8518.6|8517.7|8519.3|8517.8|8519.4|8518.5|8518.6|8517.7|113
1629173100000|2021-08-17 04:05:00|8519.2|8517.7|8518.6|8517.7|8519.7|8518.6|8518.6|8517.5|118
1629173400000|2021-08-17 04:10:00|8518.7|8517.8|8518.6|8517.7|8519.1|8517.8|8518.1|8517|157
1629173700000|2021-08-17 04:15:00|8518.5|8517.6|8517.8|8516.9|8519.2|8517.9|8517.8|8516.6|89
1629174000000|2021-08-17 04:20:00|8517.9|8517|8517.7|8516.8|8518.1|8517.1|8517.5|8516.2|69
1629174300000|2021-08-17 04:25:00|8518|8516.5|8518|8516.5|8518|8516.8|8517.2|8516.1|104
1629174600000|2021-08-17 04:30:00|8517.9|8516.4|8517.6|8516.7|8518|8516.8|8517.1|8516|145
1629174900000|2021-08-17 04:35:00|8517.5|8516.6|8517.9|8517|8518.1|8517.2|8517.2|8516|146
1629175200000|2021-08-17 04:40:00|8517.8|8516.9|8518.2|8516.7|8518.3|8517.2|8517|8515.8|138
1629175500000|2021-08-17 04:45:00|8517.9|8517|8516.8|8515.9|8518.1|8517|8516.5|8515.4|154
1629175800000|2021-08-17 04:50:00|8517|8515.5|8516.9|8516|8517.7|8516.6|8516.5|8515.4|149
1629176100000|2021-08-17 04:55:00|8516.8|8515.9|8516.9|8515.4|8517.4|8516.2|8516.3|8515.2|122
1629176400000|2021-08-17 05:00:00|8517|8515.5|8517.6|8516.7|8518.3|8517.1|8516.9|8515.4|139
1629176700000|2021-08-17 05:05:00|8517.7|8516.8|8517.8|8516.9|8518.4|8517.3|8517.4|8516.3|115
1629177000000|2021-08-17 05:10:00|8517.9|8517|8518.1|8516.6|8518.2|8517|8517.1|8515.9|99
1629177300000|2021-08-17 05:15:00|8518|8516.5|8517.3|8516.4|8518.1|8516.9|8516.6|8515.6|128
1629177600000|2021-08-17 05:20:00|8517.2|8516.3|8517.1|8516.2|8517.6|8516.5|8516.8|8515.9|109
1629177900000|2021-08-17 05:25:00|8517.2|8516.3|8514.9|8514|8517.8|8516.7|8514.6|8513.4|224
1629178200000|2021-08-17 05:30:00|8515|8514.1|8515.8|8514.9|8516|8515.1|8515|8514|152
1629178500000|2021-08-17 05:35:00|8515.9|8515|8513.3|8512.4|8516.1|8515|8512.8|8511.9|212
1629178800000|2021-08-17 05:40:00|8513.5|8512.6|8512.6|8511.7|8513.9|8512.7|8512.3|8511.4|88
1629179100000|2021-08-17 05:45:00|8512.9|8512|8512.4|8511.5|8513.5|8512.6|8512.2|8511.3|124
1629179400000|2021-08-17 05:50:00|8512.5|8511.6|8514.1|8512.6|8514.1|8513.1|8512.4|8511.2|127
1629179700000|2021-08-17 05:55:00|8513.9|8513|8515.6|8512.8|8516.2|8513.4|8513.3|8511.7|206
1629180000000|2021-08-17 06:00:00|8514.9|8513.4|8515.3|8514.4|8516.8|8515.3|8512.4|8511|453
1629180300000|2021-08-17 06:05:00|8515.8|8514.3|8512.4|8511.5|8516.8|8515.6|8512.4|8511.5|402
1629180600000|2021-08-17 06:10:00|8512.5|8511.6|8516.3|8514.8|8516.6|8515.4|8512.3|8511.4|419
1629180900000|2021-08-17 06:15:00|8516|8515.1|8517.2|8516.3|8518|8517|8515.4|8514.4|236
1629181200000|2021-08-17 06:20:00|8516.6|8515.7|8519.4|8517.9|8520.2|8519.1|8516.1|8515|430
1629181500000|2021-08-17 06:25:00|8519.5|8518|8519.1|8518.2|8519.8|8518.8|8517.1|8515.9|373
1629181800000|2021-08-17 06:30:00|8519|8518.1|8518.2|8517.3|8519.2|8518.3|8517.2|8516.3|318
1629182100000|2021-08-17 06:35:00|8518.1|8517.2|8518.9|8518|8519.4|8518.2|8515.6|8514.7|382
1629182400000|2021-08-17 06:40:00|8519|8518.1|8517.8|8516.9|8520.5|8519.4|8517.7|8516.7|409
1629182700000|2021-08-17 06:45:00|8518.2|8516.7|8524.6|8523.7|8525.1|8523.9|8517.7|8516.7|427
1629183000000|2021-08-17 06:50:00|8524.7|8523.8|8523.8|8522.9|8525.1|8524.1|8523.5|8522.6|382
1629183300000|2021-08-17 06:55:00|8523.7|8522.8|8523.3|8522.4|8523.7|8522.8|8520.2|8519.3|378
1629183600000|2021-08-17 07:00:00|8523.2|8522.3|8531.4|8530.5|8533.7|8532.8|8523|8522.1|751
1629183900000|2021-08-17 07:05:00|8531.5|8530.6|8529.9|8529|8532.2|8531.1|8529.4|8528.5|393
1629184200000|2021-08-17 07:10:00|8530|8529.1|8532.1|8531.2|8532.4|8531.5|8529|8528.1|511
1629184500000|2021-08-17 07:15:00|8532|8531.1|8529|8528.1|8533.1|8532.2|8528.3|8527.3|453
1629184800000|2021-08-17 07:20:00|8529.1|8528.2|8529.8|8528.9|8532.4|8531.5|8528.9|8528|372
1629185100000|2021-08-17 07:25:00|8529.7|8528.8|8524.6|8523.7|8532|8530.9|8523.9|8522.9|529
1629185400000|2021-08-17 07:30:00|8524.7|8523.8|8522|8521.1|8525.5|8524.3|8521.5|8520.6|510
1629185700000|2021-08-17 07:35:00|8522.1|8521.2|8522|8521.1|8524.3|8523.4|8521.5|8520.6|343
1629186000000|2021-08-17 07:40:00|8521.9|8521|8525.4|8524.5|8525.9|8525|8521.8|8520.9|352
1629186300000|2021-08-17 07:45:00|8525.3|8524.4|8527.8|8526.9|8528.3|8527.4|8525|8524.1|342
1629186600000|2021-08-17 07:50:00|8528.4|8527.5|8529|8528.1|8531.3|8530.4|8528.1|8527.2|374
1629186900000|2021-08-17 07:55:00|8528.9|8528|8530.9|8530|8531.5|8530.3|8528.8|8527.8|403
1629187200000|2021-08-17 08:00:00|8531|8530.1|8529.3|8528.4|8531.8|8530.9|8527.8|8526.9|490
1629187500000|2021-08-17 08:05:00|8529.4|8528.5|8532.5|8531.6|8533|8532.1|8528.6|8527.7|356
1629187800000|2021-08-17 08:10:00|8532.6|8531.7|8534.4|8533.5|8535.5|8534.5|8532.6|8531.7|299
1629188100000|2021-08-17 08:15:00|8534.8|8533.9|8534.9|8534|8535.7|8534.8|8534.3|8533.4|291
1629188400000|2021-08-17 08:20:00|8535|8534.1|8533|8532.1|8536.2|8535.1|8532.7|8531.6|436
1629188700000|2021-08-17 08:25:00|8532.7|8531.8|8532.2|8531.3|8534.3|8533.1|8531.9|8530.7|369
1629189000000|2021-08-17 08:30:00|8532|8531.1|8530|8529.1|8532.4|8531.3|8529.1|8528.2|387
1629189300000|2021-08-17 08:35:00|8529.9|8529|8531.2|8530.3|8531.7|8530.5|8529.2|8528.1|302
1629189600000|2021-08-17 08:40:00|8531|8530.1|8531.5|8530.6|8533.4|8532.3|8530.7|8529.8|251
1629189900000|2021-08-17 08:45:00|8531.8|8530.3|8529.4|8528.5|8531.8|8530.9|8528.5|8527.6|284
1629190200000|2021-08-17 08:50:00|8529.5|8528.6|8529.6|8528.7|8530|8529.1|8528.6|8527.6|254
1629190500000|2021-08-17 08:55:00|8529.7|8528.8|8529.2|8527.7|8530.7|8529.7|8528.3|8527.4|335
1629190800000|2021-08-17 09:00:00|8529.3|8527.8|8527.8|8526.9|8529.3|8527.9|8526|8525.1|309
1629191100000|2021-08-17 09:05:00|8527.9|8527|8527.8|8526.9|8528.7|8527.7|8527|8526|234
1629191400000|2021-08-17 09:10:00|8527.7|8526.8|8528.7|8527.8|8528.9|8528|8526.5|8525.6|206
1629191700000|2021-08-17 09:15:00|8528.8|8527.9|8528.2|8526.7|8528.8|8527.9|8526.5|8525.5|285
1629192000000|2021-08-17 09:20:00|8528.1|8526.6|8524.3|8523.4|8528.1|8526.8|8524.1|8522.9|230
1629192300000|2021-08-17 09:25:00|8524.4|8523.5|8525.4|8524.5|8526.1|8525.2|8524.2|8523|276
1629192600000|2021-08-17 09:30:00|8525.6|8524.7|8526.8|8525.9|8527.2|8526.3|8525.6|8524.7|285
1629192900000|2021-08-17 09:35:00|8526.6|8525.7|8530.3|8528.8|8530.6|8529.4|8526.1|8525.2|299
1629193200000|2021-08-17 09:40:00|8530|8529.1|8530.8|8529.9|8531.9|8530.7|8530|8529.1|217
1629193500000|2021-08-17 09:45:00|8530.9|8530|8530.1|8529.2|8531.1|8530.2|8529.8|8528.6|248
1629193800000|2021-08-17 09:50:00|8530|8529.1|8529.6|8528.7|8530.8|8529.9|8529.1|8528.2|187
1629194100000|2021-08-17 09:55:00|8529.5|8528.6|8529.9|8529|8530.3|8529.4|8528.6|8527.7|225
1629194400000|2021-08-17 10:00:00|8529.8|8528.9|8533|8532.1|8533.6|8532.6|8529.8|8528.9|332
1629194700000|2021-08-17 10:05:00|8533.1|8532.2|8531|8530.1|8534.5|8533.6|8530.9|8530|270
1629195000000|2021-08-17 10:10:00|8530.9|8530|8532.1|8531.2|8532.3|8531.4|8529.8|8528.6|206
1629195300000|2021-08-17 10:15:00|8532|8531.1|8533.6|8532.7|8534.4|8533.5|8532|8531.1|255
1629195600000|2021-08-17 10:20:00|8533.7|8532.8|8533.1|8532.2|8534.7|8533.8|8532.6|8531.7|250
1629195900000|2021-08-17 10:25:00|8533|8532.1|8533.3|8532.4|8537.3|8536|8532.4|8531.5|377
1629196200000|2021-08-17 10:30:00|8533.4|8532.5|8533.3|8532.4|8533.9|8533|8532.2|8531.1|322
1629196500000|2021-08-17 10:35:00|8533.2|8532.3|8534.9|8533.4|8535.2|8534.3|8532.7|8531.8|299
1629196800000|2021-08-17 10:40:00|8534.8|8533.3|8534.1|8533.2|8536|8535|8533.2|8532.2|215
1629197100000|2021-08-17 10:45:00|8534|8533.1|8531.5|8530.6|8535.2|8534.3|8531.2|8530.3|341
1629197400000|2021-08-17 10:50:00|8531.6|8530.7|8531.7|8530.8|8532.9|8532|8530|8529.1|258
1629197700000|2021-08-17 10:55:00|8531.6|8530.7|8531.4|8530.5|8532.8|8531.9|8531.3|8530.4|200
1629198000000|2021-08-17 11:00:00|8531.5|8530.6|8531.7|8530.8|8533.8|8532.9|8531|8530.1|303
1629198300000|2021-08-17 11:05:00|8531.8|8530.9|8535.2|8533.7|8535.2|8534|8531.7|8530.8|282
1629198600000|2021-08-17 11:10:00|8535.3|8533.8|8533.5|8532.6|8535.3|8534.1|8533.3|8532.4|285
1629198900000|2021-08-17 11:15:00|8533.6|8532.7|8534.6|8533.7|8535.7|8534.8|8532.5|8531.6|243
1629199200000|2021-08-17 11:20:00|8534.7|8533.8|8534.3|8533.4|8535|8534.1|8532.5|8531.6|279
1629199500000|2021-08-17 11:25:00|8534.2|8533.3|8533.5|8532.6|8534.7|8533.8|8533.1|8532.2|191
1629199800000|2021-08-17 11:30:00|8533.8|8532.9|8533.1|8532.2|8536|8535|8532.6|8531.7|272
1629200100000|2021-08-17 11:35:00|8533|8532.1|8533|8532.1|8534|8533.1|8532.1|8531.2|234
1629200400000|2021-08-17 11:40:00|8532.9|8532|8534.2|8533.3|8535.2|8534.3|8532.7|8531.8|281
1629200700000|2021-08-17 11:45:00|8534.3|8533.4|8533|8532.1|8535.5|8534.6|8532.5|8531.6|267
1629201000000|2021-08-17 11:50:00|8533.1|8532.2|8533.4|8532.5|8534.7|8533.8|8533.1|8532.2|190
1629201300000|2021-08-17 11:55:00|8533.3|8532.4|8531.1|8530.2|8534.4|8533.5|8530.2|8529.3|322
1629201600000|2021-08-17 12:00:00|8531|8530.1|8534.5|8533.6|8535.4|8534.1|8531|8530.1|324
1629201900000|2021-08-17 12:05:00|8534.6|8533.7|8533.9|8533|8536.1|8535.2|8533.8|8532.9|253
1629202200000|2021-08-17 12:10:00|8533.8|8532.9|8532.2|8531.3|8534.2|8533.3|8532.2|8531.3|237
1629202500000|2021-08-17 12:15:00|8532.1|8531.2|8532.6|8531.7|8533.1|8532.2|8531.6|8530.7|262
1629202800000|2021-08-17 12:20:00|8532.5|8531.6|8532.1|8531.2|8533.5|8532.6|8531.3|8530.3|283
1629203100000|2021-08-17 12:25:00|8532|8531.1|8535.2|8530.6|8535.5|8532.6|8531.3|8529.8|459
1629203400000|2021-08-17 12:30:00|8534.8|8530.4|8532.9|8531.4|8535.8|8534.2|8530.8|8529.3|1111
1629203700000|2021-08-17 12:35:00|8532.8|8531.3|8533.6|8532.7|8535|8534|8532.3|8530.8|626
1629204000000|2021-08-17 12:40:00|8533.5|8532.6|8534.4|8532.9|8534.9|8533.7|8532.3|8531.4|528
1629204300000|2021-08-17 12:45:00|8534.2|8533.3|8529.7|8528.8|8535.3|8534.3|8529.2|8528.1|572
1629204600000|2021-08-17 12:50:00|8529.6|8528.7|8527.8|8526.9|8529.8|8528.9|8526.8|8525.9|460
1629204900000|2021-08-17 12:55:00|8527.9|8527|8526.8|8525.9|8528.3|8527.4|8524.7|8523.6|429
1629205200000|2021-08-17 13:00:00|8526.6|8525.7|8525.9|8525|8528.2|8527.3|8525.5|8524.3|498
1629205500000|2021-08-17 13:05:00|8526|8525.1|8527.2|8526.3|8529.3|8528.2|8525.7|8524.5|513
1629205800000|2021-08-17 13:10:00|8527.1|8526.2|8527.2|8525.7|8529.2|8528.3|8526.2|8525.3|478
1629206100000|2021-08-17 13:15:00|8527.4|8525.9|8528.6|8527.7|8529.1|8528.2|8527.1|8525.6|550
1629206400000|2021-08-17 13:20:00|8528.7|8527.8|8528.3|8527.4|8529.9|8528.8|8528|8527|451
1629206700000|2021-08-17 13:25:00|8528.2|8527.3|8531.7|8530.8|8531.9|8531|8528.2|8527.3|336
1629207000000|2021-08-17 13:30:00|8531.8|8530.9|8527.5|8526.6|8531.8|8530.9|8527.3|8526.4|713
1629207300000|2021-08-17 13:35:00|8527.7|8526.8|8527.1|8526.2|8529.6|8528.6|8525.9|8525|571
1629207600000|2021-08-17 13:40:00|8527|8526.1|8529.9|8529|8530.4|8529.5|8527|8526.1|529
1629207900000|2021-08-17 13:45:00|8529.8|8528.9|8530|8529.1|8534.1|8533.2|8529.1|8528|514
1629208200000|2021-08-17 13:50:00|8530.4|8529.5|8533.6|8532.7|8534.3|8533.4|8530.4|8529.5|527
1629208500000|2021-08-17 13:55:00|8533.5|8532.6|8533.4|8531.9|8535.4|8534.5|8532.5|8531.6|430
1629208800000|2021-08-17 14:00:00|8533.5|8532|8532|8531.1|8533.9|8532.6|8530.6|8529.7|586
1629209100000|2021-08-17 14:05:00|8531.9|8531|8530.5|8529.6|8532.3|8531.4|8529.1|8528.2|427
1629209400000|2021-08-17 14:10:00|8530.6|8529.7|8526.5|8525.6|8531|8530.1|8525.8|8524.9|409
1629209700000|2021-08-17 14:15:00|8526.4|8525.5|8526.7|8525.8|8527.8|8526.9|8525.7|8524.8|358
1629210000000|2021-08-17 14:20:00|8526.6|8525.7|8525.4|8524.5|8527.6|8526.7|8525.2|8524.3|412
1629210300000|2021-08-17 14:25:00|8525.3|8524.4|8524.2|8523.3|8526.2|8525.3|8523.6|8522.7|324
1629210600000|2021-08-17 14:30:00|8524.1|8523.2|8524.9|8524|8525.6|8524.7|8523.1|8522.2|526
1629210900000|2021-08-17 14:35:00|8524.8|8523.9|8524.2|8523.3|8525.5|8524.6|8522.9|8522|597
1629211200000|2021-08-17 14:40:00|8524.4|8523.5|8523.6|8522.7|8525.6|8524.7|8523.1|8522.2|453
1629211500000|2021-08-17 14:45:00|8523.7|8522.8|8525.4|8524.5|8526.9|8526|8523.7|8522.8|414
1629211800000|2021-08-17 14:50:00|8525.3|8524.4|8525.8|8524.9|8527.9|8527|8525.3|8524.4|452
1629212100000|2021-08-17 14:55:00|8525.9|8525|8529.4|8528.5|8530.5|8529.6|8525.2|8524.3|704
1629212400000|2021-08-17 15:00:00|8529.3|8528.4|8528.8|8527.9|8529.4|8528.5|8526.9|8526|640
1629212700000|2021-08-17 15:05:00|8528.9|8528|8526.9|8526|8530.1|8529|8526.1|8525.2|331
1629213000000|2021-08-17 15:10:00|8526.8|8525.9|8526.8|8525.9|8527.6|8526.5|8526|8525.1|353
1629213300000|2021-08-17 15:15:00|8526.7|8525.8|8524.4|8523.5|8527.9|8527|8524|8523.1|389
1629213600000|2021-08-17 15:20:00|8524.5|8523.6|8524.8|8523.3|8525.2|8524.3|8523.1|8522.1|454
1629213900000|2021-08-17 15:25:00|8524.7|8523.2|8523.5|8522.6|8524.8|8523.6|8523.1|8522.2|413
1629214200000|2021-08-17 15:30:00|8523.6|8522.7|8524.4|8523.5|8526.6|8525.6|8523.6|8522.7|430
1629214500000|2021-08-17 15:35:00|8524.3|8523.4|8522.5|8521.6|8526.4|8525.5|8521|8520.1|578
1629214800000|2021-08-17 15:40:00|8522.6|8521.7|8524.5|8523.6|8525.2|8524.3|8522.1|8521.2|285
1629215100000|2021-08-17 15:45:00|8524.4|8523.5|8524|8523.1|8524.5|8523.5|8523.3|8522.4|338
1629215400000|2021-08-17 15:50:00|8523.9|8523|8525.7|8524.8|8525.8|8524.9|8523.2|8522.3|264
1629215700000|2021-08-17 15:55:00|8525.8|8524.9|8526.5|8525.6|8527.8|8526.9|8525.6|8524.7|282
1629216000000|2021-08-17 16:00:00|8526.4|8525.5|8527.2|8526.3|8529.8|8528.6|8526.3|8525.4|389
1629216300000|2021-08-17 16:05:00|8527.3|8526.4|8526.8|8525.9|8527.3|8526.4|8525.7|8524.8|221
1629216600000|2021-08-17 16:10:00|8526.9|8526|8526.9|8526|8528|8526.9|8525|8524|249
1629216900000|2021-08-17 16:15:00|8526.8|8525.9|8528.3|8527.4|8528.4|8527.5|8526.8|8525.9|257
1629217200000|2021-08-17 16:20:00|8528.2|8527.3|8528.3|8527.4|8528.8|8527.9|8527.8|8526.9|231
1629217500000|2021-08-17 16:25:00|8528.4|8527.5|8527.5|8526.6|8528.8|8527.9|8527.3|8526.4|215
1629217800000|2021-08-17 16:30:00|8527.4|8526.5|8527.9|8527|8528.4|8527.5|8527.2|8526.3|240
1629218100000|2021-08-17 16:35:00|8527.8|8526.9|8528.3|8527.4|8528.7|8527.8|8527.2|8526.3|210
1629218400000|2021-08-17 16:40:00|8528.4|8527.5|8528.2|8527.3|8529.4|8528.4|8528|8527.1|192
1629218700000|2021-08-17 16:45:00|8528.3|8527.4|8528.3|8527.4|8528.8|8527.9|8527.3|8526.4|247
1629219000000|2021-08-17 16:50:00|8528.4|8527.5|8529.6|8528.7|8530.1|8529.2|8528.3|8527.4|206
1629219300000|2021-08-17 16:55:00|8529.7|8528.8|8530.2|8529.3|8530.9|8530|8528.8|8527.9|264
1629219600000|2021-08-17 17:00:00|8530.3|8529.4|8530.8|8529.9|8531.4|8530.5|8528.9|8528|322
1629219900000|2021-08-17 17:05:00|8530.9|8530|8529.8|8528.9|8531.7|8530.8|8529.5|8528.6|210
1629220200000|2021-08-17 17:10:00|8529.9|8529|8529.7|8528.8|8530.2|8529.3|8529.3|8528.4|194
1629220500000|2021-08-17 17:15:00|8529.8|8528.9|8529.5|8528.6|8529.9|8529|8528.8|8527.6|202
1629220800000|2021-08-17 17:20:00|8529.6|8528.7|8531.6|8530.7|8531.9|8531|8529.6|8528.7|228
1629221100000|2021-08-17 17:25:00|8531.7|8530.8|8529.7|8528.8|8533.1|8532.2|8529.7|8528.8|263
1629221400000|2021-08-17 17:30:00|8529.6|8528.7|8529.3|8528.4|8530.4|8529.5|8529|8528.1|165
1629221700000|2021-08-17 17:35:00|8529.4|8528.5|8530.7|8529.8|8530.8|8529.9|8529.2|8528.3|177
1629222000000|2021-08-17 17:40:00|8530.6|8529.7|8531|8530.1|8531.8|8530.9|8530.2|8529.3|224
1629222300000|2021-08-17 17:45:00|8531.2|8530.3|8532.1|8531.2|8532.3|8531.4|8531.1|8530.2|228
1629222600000|2021-08-17 17:50:00|8532.2|8531.3|8531.8|8530.9|8532.6|8531.7|8531.8|8530.9|178
1629222900000|2021-08-17 17:55:00|8531.7|8530.8|8531.4|8530.5|8532|8530.9|8530.7|8529.8|214
1629223200000|2021-08-17 18:00:00|8531.5|8530.6|8529.4|8528.5|8531.9|8530.7|8528.7|8527.8|287
1629223500000|2021-08-17 18:05:00|8529.5|8528.6|8528.6|8527.7|8529.5|8528.6|8527.7|8526.8|196
1629223800000|2021-08-17 18:10:00|8528.5|8527.6|8529.2|8528.3|8529.7|8528.8|8528.5|8527.6|170
1629224100000|2021-08-17 18:15:00|8529.1|8528.2|8528.6|8527.7|8529.4|8528.5|8527.7|8526.8|182
1629224400000|2021-08-17 18:20:00|8528.7|8527.8|8527.9|8527|8528.8|8527.9|8527.3|8526.4|198
1629224700000|2021-08-17 18:25:00|8527.8|8526.9|8528.7|8527.8|8529|8527.8|8527.8|8526.9|143
1629225000000|2021-08-17 18:30:00|8528.6|8527.7|8529.1|8528.2|8529.1|8528.2|8527.8|8526.9|207
1629225300000|2021-08-17 18:35:00|8529.2|8528.3|8529|8528.1|8529.7|8528.8|8528.4|8527.4|179
1629225600000|2021-08-17 18:40:00|8529.1|8528.2|8527.5|8526.6|8529.3|8528.4|8527|8525.6|126
1629225900000|2021-08-17 18:45:00|8527.4|8526.5|8527|8526.1|8528|8526.8|8526.5|8525.3|229
1629226200000|2021-08-17 18:50:00|8527.2|8525.7|8527|8526.1|8527.7|8526.8|8526.3|8525.3|198
1629226500000|2021-08-17 18:55:00|8526.9|8526|8526.1|8525.2|8527.4|8526.5|8525.5|8524.6|294
1629226800000|2021-08-17 19:00:00|8526|8525.1|8525.8|8524.9|8526.6|8525.7|8524.6|8523.7|256
1629227100000|2021-08-17 19:05:00|8525.7|8524.8|8526|8525.1|8526.8|8525.9|8525.4|8524.5|179
1629227400000|2021-08-17 19:10:00|8526.1|8525.2|8526.6|8525.1|8526.8|8525.8|8525.6|8524.7|160
1629227700000|2021-08-17 19:15:00|8526.3|8525.4|8526.5|8525.6|8527.2|8526.3|8526.1|8524.9|98
1629228000000|2021-08-17 19:20:00|8526.6|8525.7|8527.4|8526.5|8527.8|8526.6|8526.4|8525.5|130
1629228300000|2021-08-17 19:25:00|8527.5|8526.6|8526.7|8525.8|8527.8|8526.9|8526.6|8525.5|148
1629228600000|2021-08-17 19:30:00|8526.6|8525.7|8526.4|8525.5|8527|8525.9|8525.9|8524.8|155
1629228900000|2021-08-17 19:35:00|8526.3|8525.4|8525.7|8524.8|8526.5|8525.6|8525.4|8524.4|125
1629229200000|2021-08-17 19:40:00|8525.6|8524.7|8525.6|8524.7|8526.4|8525.5|8525.6|8524.7|111
1629229500000|2021-08-17 19:45:00|8525.5|8524.6|8525|8524.1|8526.2|8525.1|8524.7|8523.6|146
1629229800000|2021-08-17 19:50:00|8525.1|8524.2|8524.4|8523.5|8525.1|8524.2|8523.9|8522.9|180
1629230100000|2021-08-17 19:55:00|8524.3|8523.4|8525.3|8524.4|8525.8|8524.9|8523.9|8522.8|314
1629230400000|2021-08-17 20:00:00|8525.2|8524.3|8526.5|8525.6|8526.9|8526|8525.2|8524.2|167
1629230700000|2021-08-17 20:05:00|8526.4|8525.5|8525.4|8523.9|8526.6|8525.6|8524.7|8523.6|105
1629231000000|2021-08-17 20:10:00|8525.5|8524|8525.4|8524.5|8525.8|8524.8|8525.2|8523.9|105
1629231300000|2021-08-17 20:15:00|8525.5|8524.6|8524.7|8523.8|8525.5|8524.6|8524.7|8523.5|92
1629231600000|2021-08-17 20:20:00|8524.8|8523.9|8526.1|8525.2|8526.5|8525.3|8524.8|8523.9|106
1629231900000|2021-08-17 20:25:00|8526.2|8525.3|8524.8|8523.9|8526.2|8525.3|8524.8|8523.5|120
1629232200000|2021-08-17 20:30:00|8525.1|8523.6|8525.8|8524.3|8526|8524.7|8524.9|8523.5|91
1629232500000|2021-08-17 20:35:00|8525.7|8524.2|8524.6|8523.1|8525.8|8524.4|8524.5|8523|99
1629232800000|2021-08-17 20:40:00|8524.5|8523|8524.3|8522.8|8525.2|8523.7|8523.6|8522.2|129
1629233100000|2021-08-17 20:45:00|8524.2|8522.7|8523.5|8522|8524.5|8523|8523|8521.5|188
1629233400000|2021-08-17 20:50:00|8523.8|8522.3|8525.2|8522.4|8527.6|8523.1|8523.3|8519.4|651
1629233700000|2021-08-17 20:55:00|8525.1|8522.7|8524.3|8517.3|8530|8522.7|8520.8|8514.9|1576
1629234000000|2021-08-17 21:00:00|8523.7|8518.2|8531|8520|8531.8|8520.8|8523.2|8518.1|61
1629234300000|2021-08-17 21:05:00|8530.5|8519.5|8534.2|8523.2|8534.9|8523.9|8529|8518|132
1629234600000|2021-08-17 21:10:00|8534.1|8523.1|8534.2|8523.2|8535.3|8524.3|8530|8519|231
1629234900000|2021-08-17 21:15:00|8534.1|8523.1|8534.6|8523.6|8535.3|8524.3|8532.7|8521.7|130
1629235200000|2021-08-17 21:20:00|8533.9|8522.9|8528.6|8517.6|8535|8524|8527.3|8516.7|202
1629235500000|2021-08-17 21:25:00|8529.1|8518.1|8528.8|8518.1|8530.4|8519.7|8527|8516.8|177
1629235800000|2021-08-17 21:30:00|8528.2|8517.2|8529|8518|8530.6|8519.6|8527.4|8516.4|226
1629236100000|2021-08-17 21:35:00|8529.1|8518.1|8528.6|8518|8530.2|8519.7|8528|8517.1|195
1629236400000|2021-08-17 21:40:00|8528.4|8518.3|8527.3|8517.8|8529.5|8518.8|8526.6|8516.5|268
1629236700000|2021-08-17 21:45:00|8526.8|8517.9|8525.4|8518.9|8528.6|8519.7|8524.3|8513.7|207
1629237000000|2021-08-17 21:50:00|8526.2|8517.7|8527.2|8518.5|8529.2|8519.6|8524.9|8516.8|250
1629237300000|2021-08-17 21:55:00|8526.8|8519.2|8528.5|8518.9|8533.7|8522.7|8525.3|8516.5|447
1629237600000|2021-08-17 22:00:00|8528.3|8518.8|8522.8|8521.3|8528.6|8521.7|8522.5|8516.8|588
1629237900000|2021-08-17 22:05:00|8522.9|8521.4|8522.4|8520.9|8523.8|8521.6|8521.2|8519.5|290
1629238200000|2021-08-17 22:10:00|8522.5|8521|8521.9|8520.4|8523.4|8521.3|8521.4|8519.5|197
1629238500000|2021-08-17 22:15:00|8522.1|8520.6|8521.8|8520.3|8522.4|8520.7|8521.4|8519.9|135
1629238800000|2021-08-17 22:20:00|8521.7|8520.2|8520.1|8518.6|8521.9|8520.4|8519.9|8518|213
1629239100000|2021-08-17 22:25:00|8520|8518.5|8520.1|8518.6|8520.7|8519.1|8519.9|8517.9|184
1629239400000|2021-08-17 22:30:00|8520.3|8518.8|8520.4|8518.9|8521.8|8520.3|8520.2|8518.7|176
1629239700000|2021-08-17 22:35:00|8520.3|8518.8|8520.1|8518.6|8520.5|8519|8519.9|8518.4|105
1629240000000|2021-08-17 22:40:00|8520.2|8518.7|8520.5|8519|8521|8519.3|8519.9|8518.4|124
1629240300000|2021-08-17 22:45:00|8520.6|8519.1|8521.2|8519.7|8521.5|8520|8520.6|8519.1|112
1629240600000|2021-08-17 22:50:00|8521.1|8519.6|8520.9|8519.4|8521.4|8519.9|8520.7|8519.2|85
1629240900000|2021-08-17 22:55:00|8520.8|8519.3|8520.7|8519.2|8521.4|8519.9|8520.2|8518.7|122
1629241200000|2021-08-17 23:00:00|8521|8519.5|8520.5|8519|8521.1|8519.6|8520|8518.5|194
1629241500000|2021-08-17 23:05:00|8520.4|8518.9|8521.8|8520.3|8521.8|8520.3|8520.4|8518.9|140
1629241800000|2021-08-17 23:10:00|8521.7|8520.2|8521.2|8519.7|8521.9|8520.4|8521|8519.5|95
1629242100000|2021-08-17 23:15:00|8521.1|8519.6|8520.7|8519.2|8521.8|8520.3|8520.6|8519.1|119
1629242400000|2021-08-17 23:20:00|8520.8|8519.3|8521.9|8520.4|8521.9|8520.4|8520.5|8519|129
1629242700000|2021-08-17 23:25:00|8521.8|8520.3|8521.3|8519.8|8522.5|8521.5|8520.5|8519.3|116
1629243000000|2021-08-17 23:30:00|8521.2|8519.7|8522.6|8521.1|8522.8|8521.4|8520.6|8519.5|108
1629243300000|2021-08-17 23:35:00|8522.7|8521.2|8522.5|8521|8522.9|8521.5|8522.3|8520.9|47
1629243600000|2021-08-17 23:40:00|8522.6|8521.1|8522.3|8521.4|8522.9|8521.5|8522.2|8520.9|63
1629243900000|2021-08-17 23:45:00|8522.6|8521.1|8521.8|8520.3|8522.6|8521.1|8521.5|8520.2|115
1629244200000|2021-08-17 23:50:00|8521.6|8520.7|8522|8520.5|8522.4|8520.9|8521.6|8520.3|110
1629244500000|2021-08-17 23:55:00|8522.1|8520.6|8522.8|8521.3|8522.9|8521.4|8522|8520.5|112
1629244800000|2021-08-18 00:00:00|8522.7|8521.2|8522.8|8521.3|8523.4|8522.2|8521.4|8520.3|282
1629245100000|2021-08-18 00:05:00|8522.3|8521.4|8522.6|8521.7|8523|8522|8521.9|8520.7|218
1629245400000|2021-08-18 00:10:00|8522.9|8521.4|8523.6|8522.1|8523.7|8522.5|8522.2|8521|182
1629245700000|2021-08-18 00:15:00|8523.3|8522.4|8523.6|8522.7|8524.2|8522.9|8522.7|8521.8|158
1629246000000|2021-08-18 00:20:00|8523.7|8522.8|8524.2|8523.3|8524.6|8523.5|8523.4|8522.2|147
1629246300000|2021-08-18 00:25:00|8524.1|8523.2|8524.7|8523.8|8525.6|8524.5|8524.1|8522.9|146
1629246600000|2021-08-18 00:30:00|8524.6|8523.7|8523.5|8522.6|8524.6|8523.7|8523.5|8522.6|112
1629246900000|2021-08-18 00:35:00|8523.6|8522.7|8523.6|8522.7|8524|8523|8523.2|8522.3|111
1629247200000|2021-08-18 00:40:00|8523.8|8522.3|8523|8522.1|8523.8|8522.5|8522.8|8521.6|103
1629247500000|2021-08-18 00:45:00|8522.9|8522|8523|8522.1|8523.1|8522.2|8522.4|8521.2|161
1629247800000|2021-08-18 00:50:00|8522.9|8522|8521.9|8520.4|8523.2|8522.1|8521.3|8520|343
1629248100000|2021-08-18 00:55:00|8521.7|8520.2|8524|8522.5|8524.2|8523|8521.7|8520.2|208
1629248400000|2021-08-18 01:00:00|8523.9|8522.4|8523.3|8521.8|8524.6|8523.1|8522.9|8521.6|304
1629248700000|2021-08-18 01:05:00|8523.2|8521.7|8522.5|8521|8523.4|8521.9|8521.9|8520.7|224
1629249000000|2021-08-18 01:10:00|8522.2|8521.3|8522.1|8520.6|8522.4|8521.3|8521.3|8520.3|198
1629249300000|2021-08-18 01:15:00|8522.2|8520.7|8521.5|8520|8522.4|8520.9|8520.3|8519.4|245
1629249600000|2021-08-18 01:20:00|8521.4|8519.9|8520.9|8520|8521.7|8520.6|8520.7|8519.7|136
1629249900000|2021-08-18 01:25:00|8520.8|8519.9|8520.5|8519.6|8521.1|8520.1|8520|8519|169
1629250200000|2021-08-18 01:30:00|8520.8|8519.3|8520.2|8519.3|8521.1|8519.9|8519.8|8518.7|192
1629250500000|2021-08-18 01:35:00|8520.3|8519.4|8520.9|8520|8521.2|8520|8520|8518.8|167
1629250800000|2021-08-18 01:40:00|8520.8|8519.9|8521.6|8520.1|8521.6|8520.1|8519.8|8518.6|213
1629251100000|2021-08-18 01:45:00|8521.4|8520.5|8521.1|8520.2|8521.7|8520.7|8520.5|8519.3|144
1629251400000|2021-08-18 01:50:00|8521.4|8519.9|8521.6|8520.7|8521.8|8520.7|8520.9|8519.7|193
1629251700000|2021-08-18 01:55:00|8521.5|8520.6|8520.6|8519.1|8522.9|8521.7|8520.4|8519.1|230
1629252000000|2021-08-18 02:00:00|8520.7|8519.2|8521.6|8520.7|8524.2|8522.9|8520.4|8519.2|683
1629252300000|2021-08-18 02:05:00|8522.1|8520.6|8522.5|8521|8523.2|8522.2|8521.6|8520.3|450
1629252600000|2021-08-18 02:10:00|8522.7|8521.2|8521.2|8520.3|8523.1|8522|8520.9|8519.9|358
1629252900000|2021-08-18 02:15:00|8521.1|8520.2|8521.5|8520.6|8521.8|8520.7|8520.5|8519.4|221
1629253200000|2021-08-18 02:20:00|8521.4|8520.5|8521.1|8519.6|8521.9|8520.6|8520.8|8519.5|148
1629253500000|2021-08-18 02:25:00|8521|8519.5|8520.8|8519.9|8521.4|8520.2|8520.2|8519|161
1629253800000|2021-08-18 02:30:00|8521.1|8520.2|8521.6|8520.7|8521.6|8520.7|8520.4|8519.4|206
1629254100000|2021-08-18 02:35:00|8521.5|8520.6|8521.4|8520.5|8522.2|8521.1|8521.2|8520.1|158
1629254400000|2021-08-18 02:40:00|8521.3|8520.4|8520.7|8519.8|8521.8|8520.7|8520.5|8519.6|124
1629254700000|2021-08-18 02:45:00|8520.8|8519.9|8520.4|8519.5|8521.2|8520.1|8520.3|8519.2|168
1629255000000|2021-08-18 02:50:00|8520.5|8519.6|8521.2|8519.7|8521.3|8520|8520.2|8519|125
1629255300000|2021-08-18 02:55:00|8521.1|8519.6|8521.2|8520.3|8522|8520.9|8520.8|8519.6|187
1629255600000|2021-08-18 03:00:00|8521.1|8520.2|8520.7|8519.8|8521.6|8520.5|8519.2|8518.1|226
1629255900000|2021-08-18 03:05:00|8520.8|8519.9|8521.1|8519.6|8521.5|8520.2|8520.3|8519.4|170
1629256200000|2021-08-18 03:10:00|8521|8519.5|8519.9|8519|8521.2|8520.2|8519.8|8518.7|214
1629256500000|2021-08-18 03:15:00|8519.8|8518.9|8519.6|8518.7|8520.3|8519.2|8519.1|8517.9|138
1629256800000|2021-08-18 03:20:00|8519.5|8518.6|8518.7|8517.8|8520.3|8519.1|8518.5|8517.3|184
1629257100000|2021-08-18 03:25:00|8518.8|8517.9|8520|8518.5|8520.1|8518.7|8518.6|8517.4|165
1629257400000|2021-08-18 03:30:00|8519.9|8518.4|8520.1|8518.6|8520.3|8519.2|8518.5|8517.2|184
1629257700000|2021-08-18 03:35:00|8520.2|8518.7|8519.4|8517.9|8520.2|8518.7|8518.9|8517.8|122
1629258000000|2021-08-18 03:40:00|8519.1|8518.2|8519.8|8518.9|8520.2|8519.1|8519|8518|166
1629258300000|2021-08-18 03:45:00|8519.9|8519|8519.6|8518.1|8520.7|8519.5|8519.2|8518|148
1629258600000|2021-08-18 03:50:00|8519.5|8518|8519.7|8518.2|8520.2|8518.9|8519.4|8518|85
1629258900000|2021-08-18 03:55:00|8519.4|8518.5|8519.8|8518.9|8520.4|8519.1|8518.8|8517.9|147
1629259200000|2021-08-18 04:00:00|8520.2|8518.7|8519.1|8518.2|8520.2|8518.9|8519.1|8518|115
1629259500000|2021-08-18 04:05:00|8519.2|8518.3|8520.2|8519.3|8520.5|8519.5|8519.1|8518.2|112
1629259800000|2021-08-18 04:10:00|8520.3|8519.4|8519.4|8517.9|8520.6|8519.4|8519.2|8517.9|121
1629260100000|2021-08-18 04:15:00|8519.5|8518|8520.3|8518.8|8520.3|8519.2|8518.8|8517.7|104
1629260400000|2021-08-18 04:20:00|8520.4|8518.9|8520.6|8519.7|8521.7|8520.6|8520|8518.8|129
1629260700000|2021-08-18 04:25:00|8520.7|8519.8|8522.4|8521.5|8522.8|8521.5|8520.5|8519.4|184
1629261000000|2021-08-18 04:30:00|8522.5|8521.6|8523.2|8522.3|8523.5|8522.3|8521.6|8520.7|143
1629261300000|2021-08-18 04:35:00|8523.1|8522.2|8522.4|8521.5|8523.2|8522.3|8521.9|8521|103
1629261600000|2021-08-18 04:40:00|8522.5|8521.6|8524.8|8523.9|8525.1|8524.1|8522.2|8521.3|115
1629261900000|2021-08-18 04:45:00|8524.9|8524|8525.8|8524.9|8526.1|8525|8524.7|8523.6|165
1629262200000|2021-08-18 04:50:00|8526.1|8524.6|8525.6|8524.7|8526.1|8524.9|8524.7|8523.8|102
1629262500000|2021-08-18 04:55:00|8525.7|8524.8|8527.3|8526.4|8527.9|8526.7|8525.5|8524.4|184
1629262800000|2021-08-18 05:00:00|8527.2|8526.3|8526|8525.1|8527.5|8526.5|8525.9|8524.8|208
1629263100000|2021-08-18 05:05:00|8525.9|8525|8525.9|8525|8526.4|8525.3|8524.9|8523.6|156
1629263400000|2021-08-18 05:10:00|8525.8|8524.9|8525.6|8524.7|8526|8524.9|8525|8523.9|113
1629263700000|2021-08-18 05:15:00|8525.7|8524.8|8525.2|8523.7|8526.2|8525|8525|8523.7|142
1629264000000|2021-08-18 05:20:00|8525.3|8523.8|8525.2|8523.7|8525.6|8524.3|8524.7|8523.6|120
1629264300000|2021-08-18 05:25:00|8524.9|8524|8524.5|8523.6|8525|8524.1|8524.3|8523.1|85
1629264600000|2021-08-18 05:30:00|8524.6|8523.7|8523.5|8522.6|8524.9|8523.7|8523.5|8522.3|156
1629264900000|2021-08-18 05:35:00|8523.6|8522.7|8524.3|8523.4|8524.8|8523.6|8523.4|8522.3|123
1629265200000|2021-08-18 05:40:00|8524.4|8523.5|8525.7|8524.8|8526|8524.9|8524.1|8522.9|224
1629265500000|2021-08-18 05:45:00|8525.8|8524.9|8526|8525.1|8526.4|8525.4|8525.5|8524.2|90
1629265800000|2021-08-18 05:50:00|8526.1|8525.2|8526|8525.1|8527|8525.8|8525.5|8524.4|152
1629266100000|2021-08-18 05:55:00|8526.1|8525.2|8526.9|8519.9|8528.9|8525.7|8524.6|8517.9|371
1629266400000|2021-08-18 06:00:00|8526.7|8521|8530.2|8528.7|8532.3|8531.1|8525.4|8519.9|579
1629266700000|2021-08-18 06:05:00|8529.9|8529|8526.6|8525.1|8530.4|8529.2|8525.4|8524.4|263
1629267000000|2021-08-18 06:10:00|8526.3|8524.8|8524.7|8523.8|8526.9|8525.5|8524.2|8523.2|261
1629267300000|2021-08-18 06:15:00|8524.6|8523.7|8526.1|8524.6|8527.4|8526.2|8524.4|8523.1|265
1629267600000|2021-08-18 06:20:00|8526|8524.5|8525.4|8524.5|8527.4|8526.2|8525.2|8524.2|192
1629267900000|2021-08-18 06:25:00|8525.1|8524.2|8526|8525.1|8526.6|8525.5|8524.9|8523.8|244
1629268200000|2021-08-18 06:30:00|8526.1|8525.2|8527.8|8526.9|8528|8527|8525.9|8524.8|251
1629268500000|2021-08-18 06:35:00|8527.6|8526.7|8528.1|8527.2|8529.1|8528.2|8527.4|8526.4|211
1629268800000|2021-08-18 06:40:00|8528|8527.1|8526|8525.1|8528.5|8527.6|8526|8525.1|198
1629269100000|2021-08-18 06:45:00|8525.9|8525|8527.7|8526.8|8527.7|8526.8|8525.9|8524.8|204
1629269400000|2021-08-18 06:50:00|8527.8|8526.9|8526.3|8525.4|8528.5|8527.6|8525.3|8524.4|188
1629269700000|2021-08-18 06:55:00|8526.2|8525.3|8525.5|8524.6|8526.8|8525.9|8525.3|8524.2|212
1629270000000|2021-08-18 07:00:00|8525.6|8524.7|8529|8528.1|8529.8|8528.9|8525|8524.1|385
1629270300000|2021-08-18 07:05:00|8528.8|8527.9|8529.5|8528.6|8530.2|8529.3|8528.4|8527.5|309
1629270600000|2021-08-18 07:10:00|8529.6|8528.7|8527.8|8526.9|8533.1|8532.2|8527.2|8526.3|331
1629270900000|2021-08-18 07:15:00|8527.7|8526.8|8528.7|8527.8|8529.6|8528.7|8527.2|8526.3|359
1629271200000|2021-08-18 07:20:00|8528.6|8527.7|8527.3|8526.4|8529.2|8528.3|8526.1|8525.2|286
1629271500000|2021-08-18 07:25:00|8527.2|8526.3|8529.4|8528.5|8529.6|8528.7|8527.2|8526|263
1629271800000|2021-08-18 07:30:00|8529.5|8528.6|8530.2|8529.3|8531|8530.1|8529|8528|201
1629272100000|2021-08-18 07:35:00|8530.1|8529.2|8531.8|8530.9|8532.6|8531.7|8530.1|8529.2|257
1629272400000|2021-08-18 07:40:00|8531.7|8530.8|8532.3|8531.4|8533.7|8532.7|8531.6|8530.7|226
1629272700000|2021-08-18 07:45:00|8532.2|8531.3|8530.6|8529.7|8532.3|8531.4|8529.9|8529|235
1629273000000|2021-08-18 07:50:00|8530.5|8529.6|8531.2|8530.3|8532.3|8531.1|8530.2|8529.1|290
1629273300000|2021-08-18 07:55:00|8531.1|8530.2|8531.8|8530.9|8532.1|8531.2|8530.2|8529.3|295
1629273600000|2021-08-18 08:00:00|8531.9|8531|8528.5|8527.6|8533.4|8532.5|8528.3|8527.3|299
1629273900000|2021-08-18 08:05:00|8528.6|8527.7|8524.6|8523.7|8528.8|8527.9|8524.6|8523.7|388
1629274200000|2021-08-18 08:10:00|8524.7|8523.8|8525.4|8524.5|8525.9|8525|8522.9|8522|240
1629274500000|2021-08-18 08:15:00|8525.3|8524.4|8522.4|8521.5|8525.4|8524.5|8522.2|8521.3|290
1629274800000|2021-08-18 08:20:00|8522.3|8521.4|8520.6|8519.7|8523|8522.1|8519.8|8518.9|348
1629275100000|2021-08-18 08:25:00|8520.5|8519.6|8519.3|8518.4|8522.1|8521.1|8517.3|8516.3|359
1629275400000|2021-08-18 08:30:00|8519.5|8518.6|8519.9|8519|8520.8|8519.7|8518.6|8517.3|284
1629275700000|2021-08-18 08:35:00|8519.8|8518.9|8518.5|8517.6|8520.5|8519.6|8518.5|8517.6|241
1629276000000|2021-08-18 08:40:00|8518.6|8517.7|8519|8518.1|8519.5|8518.6|8517.4|8516.5|340
1629276300000|2021-08-18 08:45:00|8519.1|8518.2|8519.9|8519|8520.2|8519.2|8518.7|8517.5|298
1629276600000|2021-08-18 08:50:00|8520|8519.1|8519.4|8518.5|8520.4|8519.5|8518.5|8517.6|212
1629276900000|2021-08-18 08:55:00|8519.3|8518.4|8520|8518.5|8520|8518.9|8518.1|8517|306
1629277200000|2021-08-18 09:00:00|8519.7|8518.2|8521.2|8520.3|8521.8|8520.5|8518|8517|374
1629277500000|2021-08-18 09:05:00|8521.4|8520.5|8521.9|8521|8522.6|8521.5|8520.6|8519.6|342
1629277800000|2021-08-18 09:10:00|8522|8521.1|8522.7|8521.8|8523.5|8522.6|8521.3|8520.4|285
1629278100000|2021-08-18 09:15:00|8523|8522.1|8521.9|8521|8523.4|8522.5|8521.9|8521|236
1629278400000|2021-08-18 09:20:00|8522|8521.1|8520.8|8519.9|8522.1|8521.2|8520.5|8519.6|185
1629278700000|2021-08-18 09:25:00|8521|8520.1|8521.3|8520.4|8522.4|8521.5|8520.8|8519.9|212
1629279000000|2021-08-18 09:30:00|8521.5|8520.6|8519.8|8518.9|8523.1|8522.2|8519.8|8518.9|237
1629279300000|2021-08-18 09:35:00|8520.2|8519.3|8520.5|8519.6|8520.7|8519.8|8519.5|8518.6|222
1629279600000|2021-08-18 09:40:00|8520.4|8519.5|8521.5|8520.6|8521.9|8521|8519.8|8518.9|215
1629279900000|2021-08-18 09:45:00|8521.6|8520.7|8523.7|8522.8|8524|8523|8521.4|8520.5|179
1629280200000|2021-08-18 09:50:00|8523.6|8522.7|8524.4|8523.5|8524.8|8523.9|8522|8521.1|295
1629280500000|2021-08-18 09:55:00|8524.3|8523.4|8522.4|8521.5|8524.4|8523.5|8522.1|8521.2|274
1629280800000|2021-08-18 10:00:00|8522.5|8521.6|8520.8|8519.9|8523|8522.1|8519.9|8519|197
1629281100000|2021-08-18 10:05:00|8520.7|8519.8|8519|8518.1|8520.9|8519.9|8518.7|8517.8|211
1629281400000|2021-08-18 10:10:00|8519.1|8518.2|8518.4|8517.5|8519.4|8518.5|8518|8517.1|178
1629281700000|2021-08-18 10:15:00|8518.3|8517.4|8516.6|8515.7|8518.8|8517.9|8516.5|8515.6|211
1629282000000|2021-08-18 10:20:00|8516.8|8515.9|8517.4|8516.5|8517.9|8517|8516.8|8515.9|178
1629282300000|2021-08-18 10:25:00|8517.5|8516.6|8517.1|8516.2|8518|8516.9|8516.4|8515.5|278
1629282600000|2021-08-18 10:30:00|8517|8516.1|8517.6|8516.7|8518.1|8517.2|8516.7|8515.8|190
1629282900000|2021-08-18 10:35:00|8517.5|8516.6|8518.6|8517.7|8520|8519.1|8517|8516.1|192
1629283200000|2021-08-18 10:40:00|8518.5|8517.6|8515.9|8515|8518.7|8517.8|8515.9|8515|187
1629283500000|2021-08-18 10:45:00|8516|8515.1|8517.3|8516.4|8517.3|8516.4|8514.3|8513.4|260
1629283800000|2021-08-18 10:50:00|8517.2|8516.3|8517.1|8516.2|8518.9|8517.8|8516.7|8515.8|287
1629284100000|2021-08-18 10:55:00|8517|8516.1|8517.1|8515.6|8518.8|8517.9|8515.2|8514.3|332
1629284400000|2021-08-18 11:00:00|8517|8515.5|8515.7|8514.8|8517.9|8516.6|8514.9|8514|350
1629284700000|2021-08-18 11:05:00|8515.5|8514.6|8514.2|8513.3|8516|8515.1|8513.9|8512.9|250
1629285000000|2021-08-18 11:10:00|8514.1|8513.2|8516.1|8515.2|8516.4|8515.5|8514|8513.1|246
1629285300000|2021-08-18 11:15:00|8516|8515.1|8514.5|8513.6|8516.4|8515.5|8514.4|8513.2|167
1629285600000|2021-08-18 11:20:00|8514.6|8513.7|8514.7|8513.8|8516.3|8515.4|8514.1|8512.9|275
1629285900000|2021-08-18 11:25:00|8514.6|8513.7|8514.1|8513.2|8515.6|8514.7|8512.4|8511.2|270
1629286200000|2021-08-18 11:30:00|8514|8513.1|8515.6|8514.7|8517|8516.1|8514|8513.1|200
1629286500000|2021-08-18 11:35:00|8515.5|8514.6|8516.2|8515.3|8516.5|8515.6|8514.8|8513.9|205
1629286800000|2021-08-18 11:40:00|8516.1|8515.2|8513.6|8512.7|8517|8516.1|8513.4|8512.5|183
1629287100000|2021-08-18 11:45:00|8513.7|8512.8|8513.9|8513|8514.8|8513.9|8512.8|8511.9|224
1629287400000|2021-08-18 11:50:00|8514|8513.1|8514.6|8513.7|8514.7|8513.8|8513.5|8512.6|213
1629287700000|2021-08-18 11:55:00|8514.7|8513.8|8513.9|8513|8515.5|8514.6|8513.8|8512.9|307
1629288000000|2021-08-18 12:00:00|8513.8|8512.9|8515|8514.1|8515.1|8514.2|8512.7|8511.6|287
1629288300000|2021-08-18 12:05:00|8514.9|8514|8518.6|8517.7|8519.1|8518.2|8514.9|8514|307
1629288600000|2021-08-18 12:10:00|8518.7|8517.8|8518.9|8518|8519.4|8518.5|8517.5|8516.6|299
1629288900000|2021-08-18 12:15:00|8519|8518.1|8520.6|8519.7|8520.8|8519.7|8518.9|8518|295
1629289200000|2021-08-18 12:20:00|8520.5|8519.6|8520|8519.1|8522.5|8521.6|8520|8519.1|350
1629289500000|2021-08-18 12:25:00|8520.1|8519.2|8518.1|8516.6|8520.6|8519.7|8517|8515.7|364
1629289800000|2021-08-18 12:30:00|8518.2|8516.7|8517.1|8516.2|8519.1|8518.2|8517|8516.1|411
1629290100000|2021-08-18 12:35:00|8517|8516.1|8515.8|8514.9|8517.7|8516.8|8515.5|8514.6|382
1629290400000|2021-08-18 12:40:00|8515.7|8514.8|8513.7|8512.8|8516.2|8515.3|8513.7|8512.8|394
1629290700000|2021-08-18 12:45:00|8513.8|8512.9|8513.2|8512.3|8515.1|8514.2|8513.2|8512.3|439
1629291000000|2021-08-18 12:50:00|8513.3|8512.4|8512.8|8511.9|8514.7|8513.8|8512.6|8511.7|319
1629291300000|2021-08-18 12:55:00|8512.6|8511.7|8512.1|8511.2|8515.2|8514.3|8511.9|8510.9|280
1629291600000|2021-08-18 13:00:00|8512.2|8511.3|8513|8512.1|8513.4|8512.5|8511.8|8510.9|342
1629291900000|2021-08-18 13:05:00|8512.9|8512|8512.4|8511.5|8514.1|8513.2|8512.2|8511.3|221
1629292200000|2021-08-18 13:10:00|8512.3|8511.4|8511|8510.1|8512.3|8511.4|8509.4|8508.5|359
1629292500000|2021-08-18 13:15:00|8511.3|8510.4|8508.4|8507.5|8511.8|8510.9|8507.4|8506.5|305
1629292800000|2021-08-18 13:20:00|8508.3|8507.4|8510.4|8509.5|8510.5|8509.6|8508.3|8507.4|239
1629293100000|2021-08-18 13:25:00|8510.5|8509.6|8511.7|8510.8|8513.1|8512.2|8510|8509.1|369
1629293400000|2021-08-18 13:30:00|8511.5|8510.6|8509.5|8508.6|8512.1|8511.2|8507.5|8506.6|498
1629293700000|2021-08-18 13:35:00|8509.6|8508.7|8511.2|8510.3|8511.3|8510.4|8507.2|8506.2|483
1629294000000|2021-08-18 13:40:00|8511.3|8510.4|8511|8510.1|8511.7|8510.8|8509.9|8509|346
1629294300000|2021-08-18 13:45:00|8510.9|8510|8512|8511.1|8513|8512.1|8510.5|8509.6|363
1629294600000|2021-08-18 13:50:00|8511.9|8511|8512|8511.1|8514.7|8513.8|8511.9|8511|329
1629294900000|2021-08-18 13:55:00|8512.1|8511.2|8510.3|8509.4|8512.4|8511.2|8510.2|8509.3|426
1629295200000|2021-08-18 14:00:00|8510.4|8509.5|8512.7|8511.8|8513.7|8512.8|8510.3|8509.4|428
1629295500000|2021-08-18 14:05:00|8512.8|8511.9|8511.3|8510.4|8513.3|8512.4|8511.3|8510.4|313
1629295800000|2021-08-18 14:10:00|8511.4|8510.5|8511.2|8510.3|8511.8|8510.9|8509.6|8508.7|334
1629296100000|2021-08-18 14:15:00|8511.1|8510.2|8512.4|8511.5|8513.6|8512.7|8510.5|8509.6|308
1629296400000|2021-08-18 14:20:00|8512.5|8511.6|8512.9|8512|8513.6|8512.4|8512.2|8511.3|237
1629296700000|2021-08-18 14:25:00|8513|8512.1|8513.4|8512.5|8513.8|8512.9|8511.2|8510.3|388
1629297000000|2021-08-18 14:30:00|8513.3|8512.4|8511.3|8510.4|8513.3|8512.4|8511.1|8509.9|365
1629297300000|2021-08-18 14:35:00|8511.2|8510.3|8511|8510.1|8511.7|8510.8|8510.4|8509.5|294
1629297600000|2021-08-18 14:40:00|8510.9|8510|8511.3|8510.4|8511.9|8511|8510.5|8509.6|317
1629297900000|2021-08-18 14:45:00|8511.4|8510.5|8514.3|8513.4|8514.8|8513.6|8510.2|8509.3|423
1629298200000|2021-08-18 14:50:00|8514.4|8513.5|8515.4|8514.5|8516.4|8515.5|8514.4|8513.4|344
1629298500000|2021-08-18 14:55:00|8515.5|8514.6|8513.4|8512.5|8517|8516.1|8513|8512.1|354
1629298800000|2021-08-18 15:00:00|8513.3|8512.4|8512.6|8511.7|8513.9|8513|8511.4|8510.5|397
1629299100000|2021-08-18 15:05:00|8512.5|8511.6|8512.5|8511.6|8513.2|8512|8510.9|8510|326
1629299400000|2021-08-18 15:10:00|8512.4|8511.5|8514|8513.1|8514.2|8513.3|8511.9|8510.9|230
1629299700000|2021-08-18 15:15:00|8514.1|8513.2|8512.1|8511.2|8514.5|8513.6|8511.8|8510.9|315
1629300000000|2021-08-18 15:20:00|8512|8511.1|8511.3|8510.4|8512.1|8511.1|8510.1|8509.2|356
1629300300000|2021-08-18 15:25:00|8511.2|8510.3|8508.8|8507.9|8511.7|8510.8|8506.6|8505.4|621
1629300600000|2021-08-18 15:30:00|8508.7|8507.8|8508.9|8508|8510.6|8509.3|8508.3|8507.4|524
1629300900000|2021-08-18 15:35:00|8508.8|8507.9|8509.9|8509|8510.9|8509.8|8508.6|8507.7|487
1629301200000|2021-08-18 15:40:00|8510|8509.1|8511.3|8510.4|8511.6|8510.4|8509.4|8508.5|368
1629301500000|2021-08-18 15:45:00|8511.2|8510.3|8513.4|8512.5|8513.5|8512.6|8510.9|8509.9|420
1629301800000|2021-08-18 15:50:00|8513.5|8512.6|8513.1|8512.2|8515.1|8514|8512.9|8511.9|288
1629302100000|2021-08-18 15:55:00|8513|8512.1|8512.4|8511.5|8513.7|8512.8|8512.2|8511.2|243
1629302400000|2021-08-18 16:00:00|8512.5|8511.6|8510|8509.1|8512.9|8511.7|8510|8509.1|235
1629302700000|2021-08-18 16:05:00|8509.9|8509|8509.6|8508.7|8510.5|8509.6|8508.4|8507.5|236
1629303000000|2021-08-18 16:10:00|8509.4|8508.5|8508.9|8508|8510.8|8509.5|8508.7|8507.8|269
1629303300000|2021-08-18 16:15:00|8508.8|8507.9|8509.9|8509|8510.9|8510|8508.8|8507.9|206
1629303600000|2021-08-18 16:20:00|8509.8|8508.9|8509.2|8508.3|8510|8509.1|8508.4|8507.3|218
1629303900000|2021-08-18 16:25:00|8509.1|8508.2|8508.7|8507.8|8509.5|8508.6|8507.6|8506.6|248
1629304200000|2021-08-18 16:30:00|8508.8|8507.9|8508.3|8507.4|8510.3|8509.4|8508.1|8507.2|258
1629304500000|2021-08-18 16:35:00|8508.2|8507.3|8506.6|8505.7|8508.8|8507.9|8506.2|8505.2|268
1629304800000|2021-08-18 16:40:00|8506.7|8505.8|8510.2|8508.7|8510.2|8509.1|8506.6|8505.7|203
1629305100000|2021-08-18 16:45:00|8510.1|8508.6|8510|8509.1|8510.3|8509.4|8509.4|8508.5|167
1629305400000|2021-08-18 16:50:00|8509.9|8509|8509.1|8508.2|8510.1|8509.2|8509|8508.1|127
1629305700000|2021-08-18 16:55:00|8509.2|8508.3|8509.7|8508.8|8510.2|8509.3|8508.4|8507.5|222
1629306000000|2021-08-18 17:00:00|8509.8|8508.9|8510.3|8509.4|8510.8|8509.9|8508.6|8507.7|265
1629306300000|2021-08-18 17:05:00|8510.4|8509.5|8508.7|8507.2|8510.4|8509.5|8507.8|8506.7|266
1629306600000|2021-08-18 17:10:00|8508.6|8507.1|8508.7|8507.8|8509.2|8508.1|8508|8507|172
1629306900000|2021-08-18 17:15:00|8508.8|8507.9|8509.2|8508.3|8510|8509.1|8508.7|8507.8|187
1629307200000|2021-08-18 17:20:00|8509.3|8508.4|8507.9|8507|8510.2|8509.3|8507.9|8507|220
1629307500000|2021-08-18 17:25:00|8508|8507.1|8509.6|8508.7|8509.7|8508.8|8507.9|8507|215
1629307800000|2021-08-18 17:30:00|8509.5|8508.6|8511|8510.1|8511|8510.1|8509.5|8508.6|172
1629308100000|2021-08-18 17:35:00|8510.8|8509.9|8510|8509.1|8510.9|8510|8509.8|8508.9|165
1629308400000|2021-08-18 17:40:00|8509.9|8509|8510|8509.1|8510.6|8509.5|8509.8|8508.7|128
1629308700000|2021-08-18 17:45:00|8509.9|8509|8510.5|8509.6|8510.9|8509.6|8508.9|8507.8|195
1629309000000|2021-08-18 17:50:00|8510.4|8509.5|8509|8508.1|8511|8510.1|8508.9|8508|169
1629309300000|2021-08-18 17:55:00|8508.9|8508|8510.7|8509.2|8512.2|8510.7|8508.9|8508|349
1629309600000|2021-08-18 18:00:00|8510.8|8508.9|8518.3|8516.8|8520.8|8519.3|8509.1|8506.7|1573
1629309900000|2021-08-18 18:05:00|8518.4|8516.9|8513.6|8512.1|8518.4|8516.9|8512.3|8510.8|1395
1629310200000|2021-08-18 18:10:00|8513.8|8512.3|8513.9|8512.4|8514.1|8512.7|8511.7|8510.2|1233
1629310500000|2021-08-18 18:15:00|8513.7|8512.2|8513.5|8512.6|8514.3|8513|8512.3|8510.8|713
1629310800000|2021-08-18 18:20:00|8513.6|8512.7|8512.5|8511.6|8514.1|8513.2|8511.8|8510.9|509
1629311100000|2021-08-18 18:25:00|8512.6|8511.7|8513.7|8512.2|8514.4|8513.4|8512.3|8511.4|519
1629311400000|2021-08-18 18:30:00|8513.3|8512.4|8512.4|8511.5|8513.7|8512.6|8511.9|8510.9|516
1629311700000|2021-08-18 18:35:00|8512.3|8511.4|8510.7|8509.8|8515.2|8513.1|8510.6|8509.7|505
1629312000000|2021-08-18 18:40:00|8510.8|8509.9|8511.2|8510.3|8511.3|8510.4|8509.8|8508.9|496
1629312300000|2021-08-18 18:45:00|8511.1|8510.2|8510.4|8509.5|8511.4|8510.5|8509.8|8508.9|391
1629312600000|2021-08-18 18:50:00|8510.5|8509.6|8508.7|8507.8|8511.5|8510.6|8508.7|8507.8|324
1629312900000|2021-08-18 18:55:00|8508.8|8507.9|8511.1|8510.2|8511.5|8510.6|8508.7|8507.8|438
1629313200000|2021-08-18 19:00:00|8511.2|8510.3|8511.4|8510.5|8512.3|8511.2|8509.9|8509|342
1629313500000|2021-08-18 19:05:00|8511.5|8510.6|8511.9|8511|8512.3|8511.4|8510.7|8509.8|306
1629313800000|2021-08-18 19:10:00|8511.8|8510.9|8512.6|8511.7|8513.2|8512.2|8511.4|8510.5|228
1629314100000|2021-08-18 19:15:00|8512.7|8511.8|8512.1|8511.2|8513.2|8512.2|8511.6|8510.5|202
1629314400000|2021-08-18 19:20:00|8512.2|8511.3|8511.5|8510.6|8512.7|8511.8|8511.5|8510.6|158
1629314700000|2021-08-18 19:25:00|8511.4|8510.5|8512.8|8511.9|8512.8|8511.9|8511.4|8510.5|197
1629315000000|2021-08-18 19:30:00|8512.7|8511.8|8514.2|8513.3|8514.8|8513.6|8512.3|8511.3|339
1629315300000|2021-08-18 19:35:00|8514.1|8513.2|8513.8|8512.9|8514.6|8513.6|8513.4|8512.2|274
1629315600000|2021-08-18 19:40:00|8513.9|8513|8515.2|8513.7|8515.7|8514.5|8513.7|8512.6|330
1629315900000|2021-08-18 19:45:00|8515.1|8513.6|8513.9|8513|8515.1|8513.8|8513|8511.9|355
1629316200000|2021-08-18 19:50:00|8514.1|8512.6|8513.7|8512.2|8514.4|8513.2|8512.7|8511.5|383
1629316500000|2021-08-18 19:55:00|8513.6|8512.1|8514.3|8513.4|8515.3|8514.1|8513.2|8512.1|443
1629316800000|2021-08-18 20:00:00|8514.2|8513.3|8514.3|8512.8|8515.3|8514.4|8513.7|8512.5|347
1629317100000|2021-08-18 20:05:00|8514|8513.1|8513.6|8512.7|8514.2|8513.1|8513.4|8512.2|153
1629317400000|2021-08-18 20:10:00|8513.5|8512.6|8513.7|8512.8|8514|8513.1|8513|8512|156
1629317700000|2021-08-18 20:15:00|8513.6|8512.7|8512.6|8511.7|8514|8513.1|8512.6|8511.7|120
1629318000000|2021-08-18 20:20:00|8512.7|8511.8|8514|8513.1|8514.8|8513.7|8512.6|8511.7|224
1629318300000|2021-08-18 20:25:00|8513.9|8513|8513.9|8513|8514.5|8513.2|8512.8|8511.7|171
1629318600000|2021-08-18 20:30:00|8514|8513.1|8513.6|8512.7|8514.4|8513.1|8512.9|8511.6|175
1629318900000|2021-08-18 20:35:00|8513.8|8512.9|8514.2|8512.7|8515.4|8513.9|8513.4|8512.2|266
1629319200000|2021-08-18 20:40:00|8514.3|8512.8|8512.7|8511.2|8514.3|8513|8512.7|8511.2|188
1629319500000|2021-08-18 20:45:00|8512.8|8511.3|8513.8|8512.3|8514.1|8512.6|8512.6|8511.1|248
1629319800000|2021-08-18 20:50:00|8513.6|8512.1|8513.4|8511.9|8515.5|8513.2|8513.3|8511.5|654
1629320100000|2021-08-18 20:55:00|8513.3|8511.8|8517.5|8510.2|8519.4|8514.2|8512.9|8509.2|1000
1629320400000|2021-08-18 21:00:00|8516.2|8509.1|8521.6|8510.6|8522.8|8511.8|8516.2|8508.3|53
1629320700000|2021-08-18 21:05:00|8520.5|8509.5|8520.8|8509.8|8522.1|8511.2|8519.4|8508.4|141
1629321000000|2021-08-18 21:10:00|8520.7|8509.7|8520.5|8509.5|8521.4|8512.1|8519.7|8509.3|183
1629321300000|2021-08-18 21:15:00|8520.4|8509.4|8519|8509.8|8520.7|8511.8|8519|8509|173
1629321600000|2021-08-18 21:20:00|8520.1|8509.9|8520.4|8509.4|8524.2|8513.2|8520|8509.4|162
1629321900000|2021-08-18 21:25:00|8520.3|8509.3|8520.4|8509.4|8523.3|8513.1|8517.9|8506.9|183
1629322200000|2021-08-18 21:30:00|8520.3|8509.3|8522|8511|8523|8512.4|8519.9|8508.9|259
1629322500000|2021-08-18 21:35:00|8521.9|8510.9|8521.4|8513.2|8522.9|8513.6|8520.4|8510.9|271
1629322800000|2021-08-18 21:40:00|8521.9|8512.9|8522.7|8511.7|8523.1|8513.8|8520.4|8511.2|263
1629323100000|2021-08-18 21:45:00|8522.9|8512.1|8521.5|8512|8523.4|8513.3|8519.5|8511.2|162
1629323400000|2021-08-18 21:50:00|8522.2|8511.2|8519.9|8513.3|8523.2|8513.9|8519.6|8511|258
1629323700000|2021-08-18 21:55:00|8519.8|8513.4|8520.2|8509.2|8522.4|8514.1|8519.2|8508.2|430
1629324000000|2021-08-18 22:00:00|8519.9|8508.9|8516.3|8514.8|8522|8514.8|8515.8|8508.7|764
1629324300000|2021-08-18 22:05:00|8516.2|8514.7|8516.9|8514.4|8517.1|8515.1|8515.5|8513.8|293
1629324600000|2021-08-18 22:10:00|8517.5|8514.2|8516.2|8514.7|8517.7|8515.3|8516|8514|192
1629324900000|2021-08-18 22:15:00|8516.6|8514.3|8516.6|8515.1|8517.2|8515.1|8516.1|8514.2|99
1629325200000|2021-08-18 22:20:00|8516.5|8515|8516.2|8514.7|8517.4|8515.2|8516.1|8513.8|140
1629325500000|2021-08-18 22:25:00|8516.3|8514.8|8516.7|8515.2|8517.4|8515.4|8516.1|8514.6|119
1629325800000|2021-08-18 22:30:00|8516.8|8515.3|8515.9|8514.4|8517.6|8515.6|8515.9|8514.4|179
1629326100000|2021-08-18 22:35:00|8516|8514.5|8516.3|8514.8|8516.6|8515.1|8515.7|8514.2|151
1629326400000|2021-08-18 22:40:00|8516.4|8514.9|8515.8|8514.3|8516.4|8514.9|8515.6|8513.7|186
1629326700000|2021-08-18 22:45:00|8515.5|8514|8515.9|8514.4|8516|8514.5|8515|8513.5|157
1629327000000|2021-08-18 22:50:00|8516|8514.5|8515.3|8513.8|8516.7|8515.2|8515|8513.5|234
1629327300000|2021-08-18 22:55:00|8515.4|8513.9|8515.8|8514.3|8516.1|8514.6|8515.1|8513.6|143
1629327600000|2021-08-18 23:00:00|8515.6|8514.1|8515.7|8514.2|8516.3|8514.8|8515.3|8513.8|169
1629327900000|2021-08-18 23:05:00|8515.8|8514.3|8515.5|8514|8516.4|8514.9|8515.3|8513.8|114
1629328200000|2021-08-18 23:10:00|8515.4|8513.9|8515.8|8514.3|8516|8514.5|8515.2|8513.7|100
1629328500000|2021-08-18 23:15:00|8515.7|8514.2|8516.8|8515.3|8517.3|8515.8|8515.6|8514.1|150
1629328800000|2021-08-18 23:20:00|8516.9|8515.4|8517.1|8515.6|8517.2|8515.8|8516.5|8515|123
1629329100000|2021-08-18 23:25:00|8517|8515.5|8517.8|8516.3|8518.4|8516.9|8516.6|8515.2|211
1629329400000|2021-08-18 23:30:00|8517.7|8516.2|8518|8516.5|8518.4|8516.9|8517.6|8516.1|173
1629329700000|2021-08-18 23:35:00|8517.7|8516.2|8517.4|8516.5|8517.9|8516.6|8517.2|8515.7|103
1629330000000|2021-08-18 23:40:00|8517.3|8516.4|8516.8|8515.3|8517.6|8516.5|8516.5|8515.1|94
1629330300000|2021-08-18 23:45:00|8516.9|8515.4|8516.4|8515.5|8517|8515.9|8516|8514.8|170
1629330600000|2021-08-18 23:50:00|8516.3|8515.4|8515.9|8514.4|8516.6|8515.5|8515.4|8514.2|226
1629330900000|2021-08-18 23:55:00|8516|8514.5|8516|8515.1|8516.5|8515.5|8515.5|8514.2|268
1629331200000|2021-08-19 00:00:00|8516.3|8514.8|8513.6|8512.1|8517|8515.5|8512.9|8511.4|283
1629331500000|2021-08-19 00:05:00|8513.5|8512|8511.6|8510.7|8513.6|8512.5|8511.4|8510.1|225
1629331800000|2021-08-19 00:10:00|8511.5|8510.6|8511.8|8510.9|8512.3|8511|8511.1|8510.2|189
1629332100000|2021-08-19 00:15:00|8511.9|8511|8511.8|8510.9|8513.1|8511.8|8511.7|8510.4|183
1629332400000|2021-08-19 00:20:00|8512|8510.5|8509.2|8508.3|8512|8510.9|8509.1|8508|203
1629332700000|2021-08-19 00:25:00|8509.1|8508.2|8508.6|8507.1|8509.6|8508.4|8506.2|8504.7|455
1629333000000|2021-08-19 00:30:00|8508.5|8507|8509.3|8507.8|8510.1|8508.6|8507.6|8506.4|288
1629333300000|2021-08-19 00:35:00|8509.2|8507.7|8509.9|8509|8510.6|8509.6|8509.2|8507.7|258
1629333600000|2021-08-19 00:40:00|8510.3|8508.8|8511|8510.1|8511.7|8510.8|8509.9|8508.7|199
1629333900000|2021-08-19 00:45:00|8510.9|8510|8511.5|8510.6|8511.7|8510.6|8510.3|8508.9|275
1629334200000|2021-08-19 00:50:00|8511.4|8510.5|8512.6|8511.1|8512.8|8511.9|8511|8510|312
1629334500000|2021-08-19 00:55:00|8512.7|8511.2|8510.5|8509.6|8512.8|8511.7|8509.9|8508.7|365
1629334800000|2021-08-19 01:00:00|8510.4|8509.5|8511.5|8510|8511.6|8510.4|8510.1|8508.8|293
1629335100000|2021-08-19 01:05:00|8511.7|8510.2|8510.9|8509.4|8511.7|8510.5|8510.4|8509.3|244
1629335400000|2021-08-19 01:10:00|8510.6|8509.7|8510.9|8510|8511.2|8510.1|8510.3|8509|155
1629335700000|2021-08-19 01:15:00|8511|8510.1|8511.8|8510.9|8512.4|8511.1|8510.9|8509.7|174
1629336000000|2021-08-19 01:20:00|8511.7|8510.8|8512.1|8510.6|8512.6|8511.4|8511.7|8510.5|147
1629336300000|2021-08-19 01:25:00|8511.8|8510.9|8510.9|8509.4|8512.1|8510.9|8510.5|8509.4|158
1629336600000|2021-08-19 01:30:00|8510.7|8509.2|8511.1|8509.6|8513|8511.5|8509.9|8508.9|390
1629336900000|2021-08-19 01:35:00|8511|8509.5|8511.7|8510.2|8511.7|8510.2|8509.8|8508.4|261
1629337200000|2021-08-19 01:40:00|8511.6|8510.1|8511.5|8510.6|8511.9|8510.6|8510.9|8509.7|179
1629337500000|2021-08-19 01:45:00|8511.8|8510.3|8512.2|8510.7|8512.8|8511.4|8511|8509.5|246
1629337800000|2021-08-19 01:50:00|8512.1|8510.6|8512|8510.5|8512.6|8511.2|8511.3|8510.1|195
1629338100000|2021-08-19 01:55:00|8511.7|8510.8|8512.5|8511.6|8513.1|8511.8|8511.4|8510.2|298
1629338400000|2021-08-19 02:00:00|8512.4|8511.5|8512.8|8511.9|8514.4|8513.1|8512.4|8511.3|239
1629338700000|2021-08-19 02:05:00|8512.9|8512|8512.2|8511.3|8513.3|8512.1|8511.9|8510.7|188
1629339000000|2021-08-19 02:10:00|8512.3|8511.4|8512.2|8511.3|8513.3|8512.3|8511.8|8510.6|230
1629339300000|2021-08-19 02:15:00|8512.5|8511|8515.1|8514.2|8515.5|8514.3|8511.8|8510.5|304
1629339600000|2021-08-19 02:20:00|8515.2|8514.3|8516|8514.5|8516.6|8515.3|8514|8512.9|409
1629339900000|2021-08-19 02:25:00|8515.9|8514.4|8515|8513.5|8516.6|8515.4|8514.3|8513.1|297
1629340200000|2021-08-19 02:30:00|8515.1|8513.6|8513.5|8512|8515.7|8514.4|8513.3|8511.9|397
1629340500000|2021-08-19 02:35:00|8513.4|8511.9|8514.4|8512.9|8514.6|8513.3|8512.7|8511.5|300
1629340800000|2021-08-19 02:40:00|8514|8512.5|8512.6|8511.7|8514|8512.8|8512.2|8511|209
1629341100000|2021-08-19 02:45:00|8512.9|8511.4|8512.4|8511.5|8513.5|8512|8511.8|8510.6|222
1629341400000|2021-08-19 02:50:00|8512.3|8511.4|8513.5|8512|8514|8512.8|8512.1|8510.9|195
1629341700000|2021-08-19 02:55:00|8513.6|8512.1|8511.7|8510.2|8514|8512.9|8511.3|8510.2|265
1629342000000|2021-08-19 03:00:00|8511.4|8510.5|8511.1|8510.2|8512.2|8511|8510.9|8509.7|287
1629342300000|2021-08-19 03:05:00|8511.4|8509.9|8509.4|8508.5|8511.8|8510.7|8509.4|8508.5|349
1629342600000|2021-08-19 03:10:00|8509.5|8508.6|8509.1|8508.2|8510.6|8509.4|8507.6|8506.1|505
1629342900000|2021-08-19 03:15:00|8509.2|8508.3|8510.7|8509.8|8511.2|8510|8508.9|8507.9|284
1629343200000|2021-08-19 03:20:00|8510.6|8509.7|8509.8|8508.9|8511|8509.8|8509.2|8508.2|191
1629343500000|2021-08-19 03:25:00|8510.1|8508.6|8509.8|8508.3|8510.1|8509|8509.2|8508.1|170
1629343800000|2021-08-19 03:30:00|8509.5|8508.6|8509.4|8508.5|8510.1|8508.9|8508.8|8507.7|166
1629344100000|2021-08-19 03:35:00|8509.3|8508.4|8510.1|8508.6|8510.1|8509|8509.1|8507.8|171
1629344400000|2021-08-19 03:40:00|8510|8508.5|8509.6|8508.7|8510.1|8508.9|8509.3|8508.2|114
1629344700000|2021-08-19 03:45:00|8509.7|8508.8|8509.9|8509|8510.4|8509.5|8509.3|8508.4|168
1629345000000|2021-08-19 03:50:00|8509.8|8508.9|8509.6|8508.7|8510.5|8509.4|8509.5|8508.3|187
1629345300000|2021-08-19 03:55:00|8509.7|8508.8|8510|8509.1|8510.4|8509.3|8509.5|8508.3|163
1629345600000|2021-08-19 04:00:00|8509.9|8509|8510.2|8509.3|8510.7|8509.8|8509.9|8509|149
1629345900000|2021-08-19 04:05:00|8510.1|8509.2|8510.7|8509.8|8511.1|8510|8510|8509.1|130
1629346200000|2021-08-19 04:10:00|8510.8|8509.9|8510|8509.1|8511.5|8510.3|8510|8509.1|147
1629346500000|2021-08-19 04:15:00|8510.1|8509.2|8510.5|8509.6|8510.9|8509.8|8510|8508.9|160
1629346800000|2021-08-19 04:20:00|8510.4|8509.5|8510.2|8509.3|8510.9|8510|8510.1|8509.2|147
1629347100000|2021-08-19 04:25:00|8510.3|8509.4|8510|8509.1|8510.7|8509.8|8509.7|8508.8|106
1629347400000|2021-08-19 04:30:00|8509.9|8509|8510|8508.5|8510.2|8509.1|8509.3|8508.1|145
1629347700000|2021-08-19 04:35:00|8509.9|8508.4|8511|8509.5|8511.9|8510.8|8509.6|8508.4|184
1629348000000|2021-08-19 04:40:00|8511.1|8509.6|8510.9|8509.4|8511.1|8510|8510|8508.8|161
1629348300000|2021-08-19 04:45:00|8510.8|8509.3|8510.8|8509.9|8511.6|8510.3|8510.4|8509|101
1629348600000|2021-08-19 04:50:00|8510.9|8510|8510.6|8509.7|8511.4|8510.2|8510.3|8508.9|116
1629348900000|2021-08-19 04:55:00|8510.5|8509.6|8510.6|8509.7|8511.3|8510.1|8510.1|8508.9|144
1629349200000|2021-08-19 05:00:00|8510.5|8509.6|8511.1|8510.2|8511.7|8510.4|8510.2|8508.9|226
1629349500000|2021-08-19 05:05:00|8511.2|8510.3|8510.9|8510|8511.6|8510.4|8510.2|8509.1|207
1629349800000|2021-08-19 05:10:00|8511.2|8509.7|8511.4|8510.5|8511.8|8510.6|8510.7|8509.6|151
1629350100000|2021-08-19 05:15:00|8511.5|8510.6|8512.1|8511.2|8512.3|8511.2|8511.1|8510.1|152
1629350400000|2021-08-19 05:20:00|8512|8511.1|8511.8|8510.9|8512.9|8511.8|8511.7|8510.8|127
1629350700000|2021-08-19 05:25:00|8511.9|8511|8511.9|8511|8512.5|8511.4|8511.6|8510.6|158
1629351000000|2021-08-19 05:30:00|8512|8511.1|8512.4|8511.5|8513.5|8512.3|8512|8511|276
1629351300000|2021-08-19 05:35:00|8512.3|8511.4|8513.2|8512.3|8513.9|8513|8512.1|8510.9|290
1629351600000|2021-08-19 05:40:00|8513.3|8512.4|8513.7|8512.8|8514.8|8513.9|8512|8511.1|283
1629351900000|2021-08-19 05:45:00|8513.6|8512.7|8513.7|8512.8|8514.4|8513.3|8512.9|8511.9|225
1629352200000|2021-08-19 05:50:00|8513.5|8512.6|8511|8510.1|8514.4|8513.4|8510.9|8509.7|295
1629352500000|2021-08-19 05:55:00|8510.9|8510|8513|8511.5|8513|8511.9|8510.7|8509.5|475
1629352800000|2021-08-19 06:00:00|8512.9|8511.4|8519|8517.5|8519|8517.5|8512.4|8511.4|517
1629353100000|2021-08-19 06:05:00|8518.9|8517.4|8516.2|8515.3|8519.2|8518|8516.1|8515.2|503
1629353400000|2021-08-19 06:10:00|8516.3|8515.4|8518.2|8516.7|8519.9|8518.4|8516|8515.1|517
1629353700000|2021-08-19 06:15:00|8518.3|8516.8|8517.5|8516.6|8519.3|8518.4|8516.8|8515.7|335
1629354000000|2021-08-19 06:20:00|8517.4|8516.5|8520.4|8519.5|8521.1|8520.2|8517.3|8516.4|375
1629354300000|2021-08-19 06:25:00|8520.3|8519.4|8518.9|8518|8521.4|8520.3|8518.2|8517.1|569
1629354600000|2021-08-19 06:30:00|8518.8|8517.9|8520.9|8520|8521.1|8520.2|8518.1|8517.2|447
1629354900000|2021-08-19 06:35:00|8520.7|8519.8|8520.6|8519.7|8522|8520.9|8520.2|8519.2|385
1629355200000|2021-08-19 06:40:00|8520.9|8519.4|8521.1|8520.2|8522|8521.1|8520.1|8519|403
1629355500000|2021-08-19 06:45:00|8521|8520.1|8523|8522.1|8523.3|8522.4|8520.5|8519.3|305
1629355800000|2021-08-19 06:50:00|8523.1|8522.2|8522.8|8521.9|8524.1|8523|8522.2|8521.2|293
1629356100000|2021-08-19 06:55:00|8522.9|8522|8519.2|8518.3|8524.5|8523.4|8518.8|8517.9|418
1629356400000|2021-08-19 07:00:00|8519.1|8518.2|8523.4|8521.9|8524.6|8523.7|8518.7|8517.8|650
1629356700000|2021-08-19 07:05:00|8523.5|8522|8521.3|8520.4|8524.5|8523.6|8520.4|8519.4|577
1629357000000|2021-08-19 07:10:00|8521.2|8520.3|8519.8|8518.9|8523.2|8522.3|8519.4|8518.4|521
1629357300000|2021-08-19 07:15:00|8519.6|8518.7|8521.7|8520.8|8522.8|8521.9|8518.9|8518|460
1629357600000|2021-08-19 07:20:00|8521.8|8520.9|8519.3|8518.4|8521.8|8520.9|8518.2|8517.3|518
1629357900000|2021-08-19 07:25:00|8519.2|8518.3|8521.3|8520.4|8522.4|8521.5|8518.7|8517.8|482
1629358200000|2021-08-19 07:30:00|8521.4|8520.5|8524.5|8523.6|8525.4|8524.5|8521.4|8520.2|460
1629358500000|2021-08-19 07:35:00|8524.6|8523.7|8525|8524.1|8526.2|8525.3|8524.3|8523.4|363
1629358800000|2021-08-19 07:40:00|8525.4|8524.5|8524.8|8523.9|8529.2|8528.3|8524.3|8523.4|524
1629359100000|2021-08-19 07:45:00|8524.9|8524|8522.3|8521.4|8526.2|8525.3|8521.5|8520.6|386
1629359400000|2021-08-19 07:50:00|8522.2|8521.3|8527|8526.1|8527|8526.1|8521.8|8520.9|414
1629359700000|2021-08-19 07:55:00|8527.1|8526.2|8530|8528.5|8531.8|8530.9|8525.3|8524.4|470
1629360000000|2021-08-19 08:00:00|8530.1|8528.6|8535.9|8535|8536|8535.1|8530|8528.6|523
1629360300000|2021-08-19 08:05:00|8536|8535.1|8533.9|8533|8536.3|8535.4|8532.2|8531.3|485
1629360600000|2021-08-19 08:10:00|8533.8|8532.9|8534.6|8533.7|8535.6|8534.7|8533.3|8532.4|400
1629360900000|2021-08-19 08:15:00|8534.7|8533.8|8536|8535.1|8537.5|8536.6|8534|8533.1|363
1629361200000|2021-08-19 08:20:00|8535.9|8535|8537.3|8536.4|8537.6|8536.7|8535.7|8534.8|288
1629361500000|2021-08-19 08:25:00|8537.2|8536.3|8539.8|8538.9|8543.2|8542.1|8537.2|8536.3|527
1629361800000|2021-08-19 08:30:00|8539.9|8539|8541.3|8540.4|8542.7|8541.8|8538.7|8537.8|496
1629362100000|2021-08-19 08:35:00|8541.4|8540.5|8542.4|8541.5|8545.2|8544.3|8541.4|8540.5|448
1629362400000|2021-08-19 08:40:00|8542.5|8541.6|8541.3|8540.4|8545.1|8544.2|8540.2|8539.3|487
1629362700000|2021-08-19 08:45:00|8541.2|8540.3|8543.7|8542.8|8544.3|8543.4|8541.2|8540.3|406
1629363000000|2021-08-19 08:50:00|8543.6|8542.7|8544.5|8543.6|8545.7|8544.8|8540.5|8539.6|433
1629363300000|2021-08-19 08:55:00|8544.6|8543.7|8545.3|8544.4|8545.6|8544.7|8542.8|8541.9|440
1629363600000|2021-08-19 09:00:00|8545.4|8544.5|8546.9|8546|8547.4|8546.5|8544.9|8544|520
1629363900000|2021-08-19 09:05:00|8546.7|8545.8|8549.1|8548.2|8549.6|8548.5|8545.8|8544.9|511
1629364200000|2021-08-19 09:10:00|8549.2|8548.3|8549.8|8548.9|8551.9|8551|8549|8548.1|505
1629364500000|2021-08-19 09:15:00|8549.9|8549|8550.4|8549.5|8551.7|8550.8|8548.8|8547.9|461
1629364800000|2021-08-19 09:20:00|8550.5|8549.6|8547.8|8546.9|8551.2|8550.3|8547.6|8546.7|439
1629365100000|2021-08-19 09:25:00|8547.9|8547|8548.3|8547.4|8549.3|8548.4|8546.7|8545.8|306
1629365400000|2021-08-19 09:30:00|8548.2|8547.3|8543.9|8543|8549.2|8548.3|8543.3|8542.4|409
1629365700000|2021-08-19 09:35:00|8543.8|8542.9|8544.2|8543.3|8545.2|8544.3|8542.3|8541.1|458
1629366000000|2021-08-19 09:40:00|8544.1|8543.2|8544.1|8543.2|8545.4|8544.2|8543.5|8542.5|391
1629366300000|2021-08-19 09:45:00|8544|8543.1|8543.7|8542.8|8544.5|8543.6|8542.7|8541.7|359
1629366600000|2021-08-19 09:50:00|8543.9|8542.4|8539.3|8538.4|8544|8542.7|8539.1|8538.2|349
1629366900000|2021-08-19 09:55:00|8539.5|8538.6|8542.5|8541.6|8543.6|8542.7|8538.4|8537.5|399
1629367200000|2021-08-19 10:00:00|8542.4|8541.5|8541.9|8541|8543.3|8542.4|8541.4|8540.5|305
1629367500000|2021-08-19 10:05:00|8542|8541.1|8541.9|8541|8542.8|8541.7|8541|8540.1|243
1629367800000|2021-08-19 10:10:00|8542|8541.1|8541.2|8540.3|8543.2|8542.1|8540.3|8539.4|284
1629368100000|2021-08-19 10:15:00|8541.4|8540.5|8541.9|8541|8542.4|8541.3|8540.8|8539.9|282
1629368400000|2021-08-19 10:20:00|8542|8541.1|8542|8541.1|8544.1|8543.2|8541.9|8541|338
1629368700000|2021-08-19 10:25:00|8542.1|8541.2|8539.6|8538.7|8542.1|8541.2|8538.9|8538|368
1629369000000|2021-08-19 10:30:00|8539.5|8538.6|8537.9|8537|8540.6|8539.7|8537.8|8536.9|337
1629369300000|2021-08-19 10:35:00|8538|8537.1|8536.8|8535.9|8539|8538.1|8536.7|8535.8|279
1629369600000|2021-08-19 10:40:00|8536.9|8536|8538.9|8538|8539.1|8538.1|8536.6|8535.7|334
1629369900000|2021-08-19 10:45:00|8539|8538.1|8541|8540.1|8541.2|8540.3|8538.3|8537.1|283
1629370200000|2021-08-19 10:50:00|8540.9|8540|8542.6|8541.7|8542.8|8541.9|8540.6|8539.7|249
1629370500000|2021-08-19 10:55:00|8542.7|8541.8|8543.7|8542.8|8544|8543.1|8541.4|8540.5|339
1629370800000|2021-08-19 11:00:00|8543.6|8542.7|8543|8542.1|8544.8|8543.9|8542.7|8541.8|276
1629371100000|2021-08-19 11:05:00|8542.9|8542|8546.3|8545.4|8546.8|8545.8|8542.9|8542|297
1629371400000|2021-08-19 11:10:00|8546.4|8545.5|8545.8|8544.9|8548.2|8547.3|8545.7|8544.8|306
1629371700000|2021-08-19 11:15:00|8545.7|8544.8|8547.1|8546.2|8548.2|8547.3|8545.1|8544|298
1629372000000|2021-08-19 11:20:00|8547|8546.1|8546.6|8545.7|8548.5|8547.6|8546.2|8545.3|308
1629372300000|2021-08-19 11:25:00|8546.7|8545.8|8545.3|8544.4|8546.8|8545.9|8545.2|8544.1|330
1629372600000|2021-08-19 11:30:00|8545.2|8544.3|8549.7|8548.8|8550.1|8549.2|8545|8544.1|399
1629372900000|2021-08-19 11:35:00|8549.6|8548.7|8549.4|8548.5|8550.2|8549.2|8548.8|8547.9|327
1629373200000|2021-08-19 11:40:00|8549.3|8548.4|8548.7|8547.8|8550|8549.1|8548|8547.1|268
1629373500000|2021-08-19 11:45:00|8548.6|8547.7|8546.6|8545.7|8548.7|8547.8|8545.8|8544.9|286
1629373800000|2021-08-19 11:50:00|8546.5|8545.6|8548.2|8547.3|8548.8|8547.9|8546.5|8545.6|254
1629374100000|2021-08-19 11:55:00|8548.1|8547.2|8551.4|8550.5|8552.2|8551.3|8548|8547.1|371
1629374400000|2021-08-19 12:00:00|8551.5|8550.6|8552.8|8551.9|8556.2|8555.3|8551.4|8550.5|475
1629374700000|2021-08-19 12:05:00|8552.9|8552|8553|8552.1|8554.9|8554|8552.2|8551.3|457
1629375000000|2021-08-19 12:10:00|8553.1|8552.2|8553|8552.1|8553.6|8552.4|8551.6|8550.2|299
1629375300000|2021-08-19 12:15:00|8552.9|8552|8553.6|8552.7|8555.1|8554.2|8552.9|8552|257
1629375600000|2021-08-19 12:20:00|8553.5|8552.6|8552.4|8551.5|8553.7|8552.8|8551.6|8550.7|445
1629375900000|2021-08-19 12:25:00|8552.5|8551.6|8554.2|8551.1|8554.4|8552.3|8551.7|8549.8|349
1629376200000|2021-08-19 12:30:00|8554.4|8551.6|8554|8553.1|8554.4|8553.1|8551.9|8549.1|533
1629376500000|2021-08-19 12:35:00|8553.9|8553|8552.5|8551.6|8554.5|8553.6|8552.4|8551.5|291
1629376800000|2021-08-19 12:40:00|8552.4|8551.5|8549.2|8548.3|8553.1|8552.2|8548.6|8547.7|481
1629377100000|2021-08-19 12:45:00|8549.3|8548.4|8550.1|8549.2|8550.6|8549.5|8548.9|8548|242
1629377400000|2021-08-19 12:50:00|8550.3|8549.4|8552.7|8551.8|8553|8552.1|8550.3|8549.4|286
1629377700000|2021-08-19 12:55:00|8552.6|8551.7|8551.6|8550.7|8553.8|8552.9|8551.2|8550.2|372
1629378000000|2021-08-19 13:00:00|8551.7|8550.8|8551.9|8551|8553.6|8552.7|8550.8|8549.9|412
1629378300000|2021-08-19 13:05:00|8551.8|8550.9|8552.8|8551.9|8553|8552.1|8551|8550.1|360
1629378600000|2021-08-19 13:10:00|8553|8552.1|8552.4|8551.5|8553.3|8552.4|8551.2|8550.1|374
1629378900000|2021-08-19 13:15:00|8552.5|8551.6|8553.4|8552.5|8554.5|8553.6|8552.5|8551.6|334
1629379200000|2021-08-19 13:20:00|8553.5|8552.6|8554.2|8552.7|8554.5|8553.5|8552.6|8551.7|348
1629379500000|2021-08-19 13:25:00|8553.9|8553|8554.7|8553.8|8554.8|8553.9|8553.2|8552.1|334
1629379800000|2021-08-19 13:30:00|8554.9|8554|8549.7|8548.8|8556.6|8555.7|8549.1|8548.2|516
1629380100000|2021-08-19 13:35:00|8549.8|8548.9|8551|8550.1|8554|8553.1|8549.2|8548.3|679
1629380400000|2021-08-19 13:40:00|8551.1|8550.2|8550.8|8549.3|8553.2|8552.3|8550.1|8548.9|505
1629380700000|2021-08-19 13:45:00|8550.4|8549.5|8550.4|8549.5|8551.2|8550.3|8548.4|8547.5|588
1629381000000|2021-08-19 13:50:00|8550.5|8549.6|8548.6|8547.7|8550.5|8549.6|8548.4|8547.5|507
1629381300000|2021-08-19 13:55:00|8548.5|8547.6|8546.6|8545.1|8549.8|8548.9|8544.8|8543.9|547
1629381600000|2021-08-19 14:00:00|8546.5|8545|8548|8547.1|8549.2|8548|8545|8543.9|663
1629381900000|2021-08-19 14:05:00|8547.9|8547|8546.3|8545.4|8549.6|8548.7|8545.7|8544.8|544
1629382200000|2021-08-19 14:10:00|8546.6|8545.7|8547.9|8547|8549.8|8548.8|8546.1|8545.2|504
1629382500000|2021-08-19 14:15:00|8547.8|8546.9|8549|8548.1|8549.3|8548.4|8547.3|8546.3|473
1629382800000|2021-08-19 14:20:00|8548.8|8547.9|8551.8|8550.9|8552|8551.1|8547.4|8546.3|390
1629383100000|2021-08-19 14:25:00|8551.7|8550.8|8553|8552.1|8553.1|8552.2|8550|8549.1|412
1629383400000|2021-08-19 14:30:00|8552.8|8551.9|8554.3|8553.4|8555|8554|8552.8|8551.9|498
1629383700000|2021-08-19 14:35:00|8554.4|8553.5|8558|8557.1|8559.4|8558.5|8554.2|8553.3|618
1629384000000|2021-08-19 14:40:00|8558.1|8557.2|8556.3|8555.4|8558.3|8557.4|8555.4|8554.3|499
1629384300000|2021-08-19 14:45:00|8556.2|8555.3|8557.1|8556.2|8557.8|8556.9|8556|8555.1|418
1629384600000|2021-08-19 14:50:00|8557.2|8556.3|8555.8|8554.9|8557.3|8556.4|8553.7|8552.8|589
1629384900000|2021-08-19 14:55:00|8555.7|8554.8|8552.4|8551.5|8555.7|8554.8|8551.6|8550.5|569
1629385200000|2021-08-19 15:00:00|8552.5|8551.6|8552.7|8551.8|8554.4|8553.5|8551.2|8550.3|598
1629385500000|2021-08-19 15:05:00|8552.6|8551.7|8553.4|8552.5|8553.9|8553|8551.3|8550.4|416
1629385800000|2021-08-19 15:10:00|8553.5|8552.6|8554.9|8554|8555.2|8554.3|8553.5|8552.3|376
1629386100000|2021-08-19 15:15:00|8554.8|8553.9|8551.5|8550.6|8555.2|8554.3|8551.2|8550.3|438
1629386400000|2021-08-19 15:20:00|8551.4|8550.5|8550.9|8550|8552.4|8551.5|8550.5|8549.3|327
1629386700000|2021-08-19 15:25:00|8551.1|8550.2|8554.7|8553.8|8555.7|8554.8|8551.1|8550.2|340
1629387000000|2021-08-19 15:30:00|8554.6|8553.7|8554.1|8553.2|8554.6|8553.7|8552.9|8551.7|486
1629387300000|2021-08-19 15:35:00|8554.2|8553.3|8556.2|8555.3|8557.1|8555.8|8554|8553|553
1629387600000|2021-08-19 15:40:00|8556.1|8555.2|8554|8553.1|8557.3|8556.4|8553.8|8552.9|386
1629387900000|2021-08-19 15:45:00|8553.9|8553|8551.6|8550.7|8554.4|8553.5|8551.4|8550.5|532
1629388200000|2021-08-19 15:50:00|8551.5|8550.6|8551.5|8550.6|8552.6|8551.7|8551.1|8550.2|310
1629388500000|2021-08-19 15:55:00|8551.6|8550.7|8553.4|8552.5|8553.7|8552.8|8551.1|8550|327
1629388800000|2021-08-19 16:00:00|8553.3|8552.4|8552.8|8551.9|8554.1|8553.2|8551.3|8550.4|299
1629389100000|2021-08-19 16:05:00|8553.1|8551.6|8555.6|8554.7|8556.3|8555.4|8552.8|8551.6|310
1629389400000|2021-08-19 16:10:00|8555.7|8554.8|8554.8|8553.9|8556.2|8555.3|8554.3|8553.2|317
1629389700000|2021-08-19 16:15:00|8555.1|8553.6|8556.2|8555.3|8556.6|8555.7|8554.7|8553.5|210
1629390000000|2021-08-19 16:20:00|8556.1|8555.2|8556.9|8556|8557.4|8556.5|8555.5|8554.6|242
1629390300000|2021-08-19 16:25:00|8557|8556.1|8556.6|8555.7|8557.2|8556.3|8555.4|8554.4|265
1629390600000|2021-08-19 16:30:00|8556.7|8555.8|8556.9|8556|8557.2|8556.1|8555.9|8554.7|247
1629390900000|2021-08-19 16:35:00|8557|8556.1|8557.6|8556.1|8557.7|8556.7|8555.9|8555|265
1629391200000|2021-08-19 16:40:00|8557.3|8556.4|8558|8557.1|8558.4|8557.5|8556.9|8556|240
1629391500000|2021-08-19 16:45:00|8557.9|8557|8557.8|8556.9|8558.9|8557.6|8557.4|8556.2|281
1629391800000|2021-08-19 16:50:00|8557.7|8556.8|8558.7|8557.8|8559.3|8558.2|8557.6|8556.6|245
1629392100000|2021-08-19 16:55:00|8558.8|8557.9|8561.2|8560.3|8561.4|8560.5|8558.7|8557.8|306
1629392400000|2021-08-19 17:00:00|8561.1|8560.2|8561.8|8560.9|8562.1|8561.2|8560.4|8559.5|265
1629392700000|2021-08-19 17:05:00|8561.7|8560.8|8561.7|8560.8|8562|8561|8560.3|8559.4|273
1629393000000|2021-08-19 17:10:00|8561.6|8560.7|8560.5|8559.6|8561.9|8561|8560.4|8559.4|219
1629393300000|2021-08-19 17:15:00|8560.4|8559.5|8559|8558.1|8560.6|8559.7|8558.7|8557.8|200
1629393600000|2021-08-19 17:20:00|8559.1|8558.2|8558.5|8557.6|8559.3|8558.3|8558.2|8557.2|215
1629393900000|2021-08-19 17:25:00|8558.6|8557.7|8557.4|8556.5|8558.7|8557.8|8557.4|8556.5|219
1629394200000|2021-08-19 17:30:00|8557.5|8556.6|8556.8|8555.9|8558.2|8557.1|8556.6|8555.2|248
1629394500000|2021-08-19 17:35:00|8556.9|8556|8558.4|8556.9|8558.8|8557.6|8556.7|8555.6|194
1629394800000|2021-08-19 17:40:00|8558.5|8557|8558.6|8557.1|8559|8557.9|8557.6|8556.4|179
1629395100000|2021-08-19 17:45:00|8558.7|8557.2|8557.9|8557|8558.9|8557.8|8557.6|8556.5|187
1629395400000|2021-08-19 17:50:00|8557.8|8556.9|8558.6|8557.1|8558.7|8557.5|8557.6|8556.4|179
1629395700000|2021-08-19 17:55:00|8558.5|8557|8557.4|8556.5|8558.9|8557.7|8557.3|8556.4|235
1629396000000|2021-08-19 18:00:00|8557.3|8556.4|8558|8557.1|8558.3|8557.2|8557|8556.1|239
1629396300000|2021-08-19 18:05:00|8557.9|8557|8558.7|8557.2|8559|8557.8|8557.8|8556.6|210
1629396600000|2021-08-19 18:10:00|8558.6|8557.1|8558.4|8557.5|8559.1|8557.9|8557.8|8556.7|284
1629396900000|2021-08-19 18:15:00|8558.7|8557.2|8557.9|8556.4|8559.3|8558.1|8557.5|8556.2|272
1629397200000|2021-08-19 18:20:00|8558|8556.5|8557.6|8556.7|8558.6|8557.5|8557.3|8556.2|222
1629397500000|2021-08-19 18:25:00|8558|8556.5|8558.6|8557.7|8559|8557.7|8556.9|8555.7|355
1629397800000|2021-08-19 18:30:00|8558.7|8557.8|8558.7|8557.8|8560.2|8559.1|8558.4|8557.2|464
1629398100000|2021-08-19 18:35:00|8558.6|8557.7|8560.2|8558.7|8560.2|8559|8558.5|8557.3|367
1629398400000|2021-08-19 18:40:00|8559.9|8559|8561|8559.5|8561.2|8560|8559.8|8558.6|302
1629398700000|2021-08-19 18:45:00|8560.9|8559.4|8559.7|8558.2|8561.3|8560.1|8559.2|8558|279
1629399000000|2021-08-19 18:50:00|8559.5|8558.6|8559.7|8558.8|8561.2|8559.8|8559.5|8558.5|382
1629399300000|2021-08-19 18:55:00|8559.8|8558.9|8561.5|8560.6|8561.5|8560.6|8559.1|8557.9|474
1629399600000|2021-08-19 19:00:00|8561.4|8560.5|8559.7|8558.2|8561.6|8560.7|8558.9|8557.7|378
1629399900000|2021-08-19 19:05:00|8559.8|8558.3|8560.8|8559.3|8561.8|8560.6|8559.4|8558.3|283
1629400200000|2021-08-19 19:10:00|8560.5|8559.6|8561.4|8560.5|8561.9|8560.7|8560.1|8558.9|273
1629400500000|2021-08-19 19:15:00|8561.7|8560.2|8560.9|8560|8561.9|8560.7|8560.7|8559.6|253
1629400800000|2021-08-19 19:20:00|8561.2|8559.7|8559.9|8559|8561.2|8559.9|8559.8|8558.7|282
1629401100000|2021-08-19 19:25:00|8560|8559.1|8561.2|8559.7|8561.3|8560|8559.5|8558.4|245
1629401400000|2021-08-19 19:30:00|8561.1|8559.6|8560.9|8560|8561.9|8560.6|8560.2|8558.9|264
1629401700000|2021-08-19 19:35:00|8561.1|8559.6|8561.4|8559.9|8561.9|8560.8|8560.5|8559.3|226
1629402000000|2021-08-19 19:40:00|8561.5|8560|8561.4|8559.9|8562.1|8561.1|8561|8559.7|241
1629402300000|2021-08-19 19:45:00|8561.3|8559.8|8561.8|8560.3|8562.3|8561.2|8561|8559.8|206
1629402600000|2021-08-19 19:50:00|8561.9|8560.4|8561.6|8560.1|8562.5|8561.3|8560.9|8559.7|387
1629402900000|2021-08-19 19:55:00|8561.7|8560.2|8564.9|8563.4|8565.7|8564.4|8561.6|8560.2|489
1629403200000|2021-08-19 20:00:00|8564.5|8563.6|8563.1|8561.6|8564.9|8563.7|8562.7|8561.3|291
1629403500000|2021-08-19 20:05:00|8563|8561.5|8562.2|8560.7|8563.1|8561.6|8562|8560.7|163
1629403800000|2021-08-19 20:10:00|8561.9|8561|8562.2|8560.7|8562.6|8561.2|8561.6|8560.3|139
1629404100000|2021-08-19 20:15:00|8562.3|8560.8|8562.2|8561.3|8562.8|8561.3|8561.6|8560.3|114
1629404400000|2021-08-19 20:20:00|8562.6|8561.1|8563.6|8562.1|8563.7|8562.5|8562.6|8561.1|89
1629404700000|2021-08-19 20:25:00|8563.5|8562|8564.6|8563.1|8565.1|8563.6|8563.5|8562|108
1629405000000|2021-08-19 20:30:00|8564.7|8563.2|8564.2|8562.7|8564.7|8563.2|8563.7|8562.2|117
1629405300000|2021-08-19 20:35:00|8564.3|8562.8|8565|8563.5|8565.2|8563.7|8563.6|8562.1|139
1629405600000|2021-08-19 20:40:00|8564.9|8563.4|8564.5|8563|8565.2|8563.7|8563.3|8561.8|218
1629405900000|2021-08-19 20:45:00|8564.3|8562.8|8564.4|8562.9|8564.6|8563.1|8562.9|8561.4|237
1629406200000|2021-08-19 20:50:00|8564.3|8562.8|8566.4|8563.5|8568.2|8564.6|8562.9|8554.4|1151
1629406500000|2021-08-19 20:55:00|8566.3|8563.3|8567.7|8557.3|8568.5|8564.6|8565.2|8555.6|1214
1629406800000|2021-08-19 21:00:00|8566.6|8555.6|8565|8554|8567.3|8556.3|8563.4|8552.4|37
1629407100000|2021-08-19 21:05:00|8566.1|8555.1|8570.6|8559.6|8572.3|8563|8563.4|8552.4|214
1629407400000|2021-08-19 21:10:00|8570|8559|8570.6|8559.6|8571.8|8562.2|8564.5|8553.5|252
1629407700000|2021-08-19 21:15:00|8570.7|8559.7|8570.1|8559.1|8572|8562.6|8567.8|8556.8|223
1629408000000|2021-08-19 21:20:00|8569.2|8558.2|8570.4|8559.4|8571.9|8564.9|8566.4|8557.2|233
1629408300000|2021-08-19 21:25:00|8570.5|8559.5|8570|8562.2|8571.9|8562.7|8568.2|8557.2|151
1629408600000|2021-08-19 21:30:00|8569.5|8560.2|8569.9|8558.9|8573.3|8562.3|8568|8557|333
1629408900000|2021-08-19 21:35:00|8570|8559|8567.3|8556.3|8571.3|8560.3|8563.3|8552.3|451
1629409200000|2021-08-19 21:40:00|8567|8556|8568.7|8557.7|8570.4|8559.4|8564.7|8553.7|272
1629409500000|2021-08-19 21:45:00|8569.3|8558.3|8567.3|8556.3|8569.5|8558.5|8565.1|8554.1|210
1629409800000|2021-08-19 21:50:00|8567.2|8556.2|8568.8|8557.8|8571.4|8560.4|8564.4|8553.4|201
1629410100000|2021-08-19 21:55:00|8568.9|8557.9|8569.4|8558.4|8570.5|8559.5|8564.8|8553.8|395
1629410400000|2021-08-19 22:00:00|8569.6|8558.6|8566.6|8563.6|8572|8564.4|8565.8|8555.5|604
1629410700000|2021-08-19 22:05:00|8566.5|8563.8|8565.6|8564.1|8566.7|8564.5|8565.3|8563.1|264
1629411000000|2021-08-19 22:10:00|8566.1|8563.6|8565|8563.5|8566.8|8564.4|8564.9|8562.9|208
1629411300000|2021-08-19 22:15:00|8566|8563.1|8565.8|8563.6|8566.5|8564.4|8564.9|8562.8|196
1629411600000|2021-08-19 22:20:00|8565.4|8563.9|8565.5|8564|8566.3|8564.4|8565.2|8563.2|217
1629411900000|2021-08-19 22:25:00|8565.4|8563.9|8565.9|8564.4|8566.6|8565.1|8565.3|8563.5|163
1629412200000|2021-08-19 22:30:00|8566|8564.5|8565.7|8564.2|8567|8565.1|8565.4|8563.8|139
1629412500000|2021-08-19 22:35:00|8565.6|8564.1|8566.2|8564.7|8567|8564.8|8565.4|8563.7|218
1629412800000|2021-08-19 22:40:00|8566.1|8564.6|8566.3|8564.8|8566.8|8564.9|8565.9|8564.1|174
1629413100000|2021-08-19 22:45:00|8566.4|8564.9|8566.3|8564.8|8566.9|8565.1|8566|8564.5|116
1629413400000|2021-08-19 22:50:00|8566.4|8564.9|8565.7|8564.2|8566.8|8565|8565.5|8564|82
1629413700000|2021-08-19 22:55:00|8565.6|8564.1|8565.6|8564.1|8566.2|8564.4|8565.3|8563.9|100
1629414000000|2021-08-19 23:00:00|8565.7|8564.2|8566.4|8564.9|8566.7|8565.2|8565.3|8563.8|174
1629414300000|2021-08-19 23:05:00|8566.3|8564.8|8566.2|8564.7|8566.9|8565.4|8565.9|8564.4|135
1629414600000|2021-08-19 23:10:00|8566.1|8564.6|8566.3|8564.8|8566.5|8565|8565.5|8564|101
1629414900000|2021-08-19 23:15:00|8566.2|8564.7|8566.5|8565|8566.9|8565.5|8566|8564.5|102
1629415200000|2021-08-19 23:20:00|8566.4|8564.9|8565.8|8564.3|8566.4|8564.9|8565.4|8564.2|77
1629415500000|2021-08-19 23:25:00|8565.9|8564.4|8566.2|8564.7|8566.3|8564.8|8565.6|8564.1|75
1629415800000|2021-08-19 23:30:00|8566.1|8564.6|8566.2|8564.7|8566.7|8565.2|8566.1|8564.6|106
1629416100000|2021-08-19 23:35:00|8566.4|8564.9|8566.2|8564.7|8566.5|8565.2|8565.9|8564.4|71
1629416400000|2021-08-19 23:40:00|8566.3|8564.8|8566.3|8564.8|8566.6|8565.1|8565.7|8564.7|66
1629416700000|2021-08-19 23:45:00|8566.2|8564.7|8566.9|8565.4|8566.9|8565.4|8566.2|8564.7|60
1629417000000|2021-08-19 23:50:00|8566.8|8565.3|8568.6|8567.1|8568.6|8567.1|8566.5|8565|147
1629417300000|2021-08-19 23:55:00|8568.5|8567|8567.2|8565.7|8568.8|8567.3|8567|8565.5|152
1629417600000|2021-08-20 00:00:00|8567.3|8565.8|8566.4|8564.9|8567.4|8565.9|8565.9|8564.8|252
1629417900000|2021-08-20 00:05:00|8566.3|8564.8|8566.6|8565.1|8567|8565.5|8565.9|8564.4|187
1629418200000|2021-08-20 00:10:00|8566.5|8565|8567.1|8565.6|8567.8|8566.3|8566|8564.5|130
1629418500000|2021-08-20 00:15:00|8567|8565.5|8568|8566.5|8568.2|8567|8566.8|8565.4|153
1629418800000|2021-08-20 00:20:00|8567.9|8566.4|8568|8566.5|8568.4|8566.9|8567.3|8565.9|154
1629419100000|2021-08-20 00:25:00|8567.9|8566.4|8567.7|8566.2|8568.4|8567.1|8567|8565.7|136
1629419400000|2021-08-20 00:30:00|8567.6|8566.1|8566.9|8565.4|8567.8|8566.3|8566.4|8564.9|262
1629419700000|2021-08-20 00:35:00|8567|8565.5|8567.2|8565.7|8567.4|8565.9|8566.7|8565.2|116
1629420000000|2021-08-20 00:40:00|8567.3|8565.8|8568.9|8567.4|8569|8567.7|8567|8565.7|175
1629420300000|2021-08-20 00:45:00|8568.6|8567.1|8566.5|8565|8568.7|8567.4|8566.2|8564.7|198
1629420600000|2021-08-20 00:50:00|8566.4|8564.9|8566.1|8564.6|8566.5|8565|8565.4|8564|148
1629420900000|2021-08-20 00:55:00|8566|8564.5|8565.3|8563.8|8566.5|8565.3|8565.2|8563.7|150
1629421200000|2021-08-20 01:00:00|8565.2|8563.7|8566|8564.5|8566.4|8565.1|8564.9|8563.6|129
1629421500000|2021-08-20 01:05:00|8566.1|8564.6|8568.3|8566.8|8568.6|8567.1|8565.7|8564.4|119
1629421800000|2021-08-20 01:10:00|8568.2|8566.7|8567.5|8566|8568.3|8566.8|8567.2|8565.7|87
1629422100000|2021-08-20 01:15:00|8567.9|8566.4|8567.6|8566.1|8569|8567.5|8567.5|8566|195
1629422400000|2021-08-20 01:20:00|8567.7|8566.2|8568.5|8567|8568.6|8567.4|8567.2|8565.7|182
1629422700000|2021-08-20 01:25:00|8568.3|8567.4|8567.3|8565.8|8568.7|8567.5|8566.7|8565.4|180
1629423000000|2021-08-20 01:30:00|8567.4|8565.9|8569.9|8568.4|8570.3|8568.8|8567.1|8565.6|227
1629423300000|2021-08-20 01:35:00|8569.8|8568.3|8572.5|8571|8573.2|8571.7|8569.3|8567.8|325
1629423600000|2021-08-20 01:40:00|8572.4|8570.9|8574.1|8573.2|8574.7|8573.4|8572.2|8570.8|391
1629423900000|2021-08-20 01:45:00|8574.2|8573.3|8575.5|8574|8577.3|8575.8|8573.9|8572.8|485
1629424200000|2021-08-20 01:50:00|8575.6|8574.1|8576|8574.5|8576.9|8575.5|8575.2|8573.7|251
1629424500000|2021-08-20 01:55:00|8576.1|8574.6|8573.4|8571.9|8576.2|8574.7|8572.9|8571.4|277
1629424800000|2021-08-20 02:00:00|8573.6|8572.1|8573.8|8572.9|8574.6|8573.4|8572.1|8570.6|226
1629425100000|2021-08-20 02:05:00|8573.7|8572.8|8573.6|8572.7|8574.1|8572.9|8572.9|8571.4|265
1629425400000|2021-08-20 02:10:00|8573.5|8572.6|8572.9|8571.4|8573.8|8572.7|8572|8570.9|201
1629425700000|2021-08-20 02:15:00|8573|8571.5|8572.7|8571.2|8573.3|8572.1|8572|8570.7|234
1629426000000|2021-08-20 02:20:00|8572.5|8571.6|8572.6|8571.1|8573.4|8572.2|8572.4|8571|164
1629426300000|2021-08-20 02:25:00|8572.5|8571|8571.8|8570.9|8573.5|8572.3|8571.7|8570.5|184
1629426600000|2021-08-20 02:30:00|8572.3|8570.8|8571.8|8570.3|8572.5|8571.4|8571.1|8569.8|174
1629426900000|2021-08-20 02:35:00|8571.9|8570.4|8571.9|8570.4|8572|8570.9|8571.1|8569.9|187
1629427200000|2021-08-20 02:40:00|8571.7|8570.8|8572.6|8571.1|8572.7|8571.3|8571.3|8570|154
1629427500000|2021-08-20 02:45:00|8572.5|8571|8572.5|8571.6|8573.1|8571.8|8572.2|8571|167
1629427800000|2021-08-20 02:50:00|8572.4|8571.5|8572.7|8571.2|8573.4|8572.1|8572.3|8571.1|203
1629428100000|2021-08-20 02:55:00|8572.6|8571.1|8574.2|8573.3|8574.6|8573.3|8572.3|8571.1|178
1629428400000|2021-08-20 03:00:00|8574.1|8573.2|8573.7|8572.8|8575.1|8573.7|8573.5|8572.4|225
1629428700000|2021-08-20 03:05:00|8574|8572.5|8573.5|8572|8574.3|8572.9|8572.7|8571.4|266
1629429000000|2021-08-20 03:10:00|8573.1|8572.2|8573.4|8572.5|8574|8572.7|8572.4|8571.2|236
1629429300000|2021-08-20 03:15:00|8573.7|8572.2|8575.1|8573.6|8576.1|8574.6|8573.5|8572.2|217
1629429600000|2021-08-20 03:20:00|8575|8573.5|8574.2|8572.7|8575.7|8574.4|8574.1|8572.6|231
1629429900000|2021-08-20 03:25:00|8574.1|8572.6|8574.1|8572.6|8574.2|8573.1|8573|8571.6|216
1629430200000|2021-08-20 03:30:00|8573.9|8573|8573.5|8572|8574.4|8573.1|8572.8|8571.6|193
1629430500000|2021-08-20 03:35:00|8573.4|8571.9|8573|8571.5|8573.8|8572.6|8572.3|8570.9|221
1629430800000|2021-08-20 03:40:00|8572.9|8571.4|8574.4|8572.9|8574.5|8573|8572.7|8571.4|143
1629431100000|2021-08-20 03:45:00|8574.5|8573|8573|8571.5|8574.7|8573.2|8572.7|8571.4|192
1629431400000|2021-08-20 03:50:00|8573.1|8571.6|8572.7|8571.2|8573.2|8572|8572.2|8571.1|179
1629431700000|2021-08-20 03:55:00|8572.8|8571.3|8574|8572.5|8574.1|8572.9|8572.6|8571.2|215
1629432000000|2021-08-20 04:00:00|8573.8|8572.9|8572.2|8570.7|8574.1|8572.9|8571.8|8570.6|200
1629432300000|2021-08-20 04:05:00|8572.1|8570.6|8571.5|8570|8572.6|8571.4|8571.1|8569.9|163
1629432600000|2021-08-20 04:10:00|8571.6|8570.1|8572.1|8570.6|8572.4|8571|8571.5|8570|95
1629432900000|2021-08-20 04:15:00|8572.2|8570.7|8572.1|8570.6|8572.6|8571.1|8571.8|8570.3|123
1629433200000|2021-08-20 04:20:00|8572.2|8570.7|8572.2|8570.7|8572.4|8571|8571.6|8570.4|96
1629433500000|2021-08-20 04:25:00|8572.1|8570.6|8572.6|8571.1|8572.7|8571.3|8571.7|8570.4|133
1629433800000|2021-08-20 04:30:00|8572.5|8571|8572.4|8570.9|8572.8|8571.5|8572.2|8570.7|123
1629434100000|2021-08-20 04:35:00|8572.3|8570.8|8572.5|8571|8573|8571.5|8571.8|8570.3|134
1629434400000|2021-08-20 04:40:00|8572.6|8571.1|8573|8571.5|8573.1|8571.9|8571.9|8570.7|157
1629434700000|2021-08-20 04:45:00|8573.1|8571.6|8572.9|8572|8573.7|8572.4|8572.6|8571.6|156
1629435000000|2021-08-20 04:50:00|8572.8|8571.9|8572.8|8571.3|8573.4|8572.1|8572.6|8571.3|118
1629435300000|2021-08-20 04:55:00|8573|8571.5|8572|8571.1|8573.2|8571.7|8571.9|8570.7|133
1629435600000|2021-08-20 05:00:00|8571.9|8571|8574.5|8573|8574.5|8573|8571.7|8570.6|235
1629435900000|2021-08-20 05:05:00|8574.4|8572.9|8575.5|8574|8576.2|8574.7|8574.4|8572.9|186
1629436200000|2021-08-20 05:10:00|8575.6|8574.1|8576.2|8574.7|8576.3|8575|8574.8|8573.4|175
1629436500000|2021-08-20 05:15:00|8576.1|8574.6|8578.5|8577|8579|8577.5|8575.7|8574.4|394
1629436800000|2021-08-20 05:20:00|8578.4|8576.9|8578|8576.5|8578.8|8577.5|8577.4|8576.2|249
1629437100000|2021-08-20 05:25:00|8578.1|8576.6|8578.3|8576.8|8578.6|8577.3|8577.8|8576.5|206
1629437400000|2021-08-20 05:30:00|8578.2|8576.7|8576|8575.1|8578.4|8577.1|8575|8574|238
1629437700000|2021-08-20 05:35:00|8575.9|8575|8576.2|8575.3|8577|8575.6|8575.8|8574.6|196
1629438000000|2021-08-20 05:40:00|8576.1|8575.2|8576.9|8575.4|8577.2|8576|8575.6|8574.4|255
1629438300000|2021-08-20 05:45:00|8576.8|8575.3|8576.8|8575.3|8576.8|8575.5|8575.2|8574|238
1629438600000|2021-08-20 05:50:00|8576.7|8575.2|8575.9|8574.4|8576.7|8575.2|8574.7|8573.5|217
1629438900000|2021-08-20 05:55:00|8575.8|8574.3|8574.3|8563.3|8576.8|8574.6|8572.3|8561.3|357
1629439200000|2021-08-20 06:00:00|8575.9|8567.7|8576.1|8574.6|8577.1|8575.4|8572.5|8565.3|485
1629439500000|2021-08-20 06:05:00|8576|8574.5|8576.3|8574.8|8578.2|8576.8|8575.6|8574.4|438
1629439800000|2021-08-20 06:10:00|8575.9|8575|8573.7|8572.2|8576.8|8575.5|8573.6|8572.1|236
1629440100000|2021-08-20 06:15:00|8573.8|8572.3|8575.4|8573.9|8576|8574.6|8572.5|8571.2|275
1629440400000|2021-08-20 06:20:00|8575.5|8574|8576.5|8575|8576.6|8575.3|8574.4|8573.1|244
1629440700000|2021-08-20 06:25:00|8576.6|8575.1|8575.7|8574.2|8577.4|8575.9|8575.5|8574.1|234
1629441000000|2021-08-20 06:30:00|8575.6|8574.1|8578.9|8578|8579.5|8578.1|8574.9|8573.7|369
1629441300000|2021-08-20 06:35:00|8578.8|8577.9|8576.9|8576|8579.2|8578|8576.3|8575|246
1629441600000|2021-08-20 06:40:00|8577.2|8575.7|8576.2|8575.3|8577.9|8576.7|8576.1|8574.9|271
1629441900000|2021-08-20 06:45:00|8576|8575.1|8578.3|8577.4|8579.5|8578.3|8576|8574.7|415
1629442200000|2021-08-20 06:50:00|8578.5|8577|8577.7|8576.2|8579.5|8578.3|8577|8575.8|315
1629442500000|2021-08-20 06:55:00|8577.8|8576.3|8579.1|8578.2|8580.3|8579.1|8577.1|8575.9|368
1629442800000|2021-08-20 07:00:00|8579.4|8578.5|8578.5|8577.6|8580.7|8579.4|8577.1|8575.9|632
1629443100000|2021-08-20 07:05:00|8578.8|8577.3|8578.2|8576.7|8580.5|8579.3|8576.5|8575|526
1629443400000|2021-08-20 07:10:00|8578.1|8576.6|8576.4|8574.9|8578.7|8577.5|8575.1|8573.7|520
1629443700000|2021-08-20 07:15:00|8576.5|8575|8579.1|8578.2|8579.4|8578.2|8574.7|8573.6|500
1629444000000|2021-08-20 07:20:00|8579|8578.1|8580.2|8578.7|8581.1|8579.8|8577.9|8576.6|537
1629444300000|2021-08-20 07:25:00|8580.3|8578.8|8582.1|8581.2|8583.4|8582.1|8580|8578.8|617
1629444600000|2021-08-20 07:30:00|8582.2|8581.3|8579.5|8578.6|8583|8581.8|8577.5|8576.2|547
1629444900000|2021-08-20 07:35:00|8579.4|8578.5|8578|8577.1|8579.9|8578.8|8576.6|8575.6|458
1629445200000|2021-08-20 07:40:00|8578.1|8577.2|8578.8|8577.3|8579.4|8578.3|8577.2|8576|444
1629445500000|2021-08-20 07:45:00|8578.4|8577.5|8579|8577.5|8580.7|8579.5|8577.5|8576.4|435
1629445800000|2021-08-20 07:50:00|8579.1|8577.6|8578.3|8577.4|8579.6|8578.4|8575.9|8574.4|458
1629446100000|2021-08-20 07:55:00|8578.4|8577.5|8576.9|8576|8579.2|8578|8575.6|8574.4|433
1629446400000|2021-08-20 08:00:00|8577|8576.1|8573.4|8571.9|8577|8576.1|8572.5|8571.5|475
1629446700000|2021-08-20 08:05:00|8573|8572.1|8578.7|8577.2|8578.7|8577.5|8572.3|8571.1|472
1629447000000|2021-08-20 08:10:00|8578.5|8577.6|8575.8|8574.3|8578.7|8577.6|8575.4|8574.1|260
1629447300000|2021-08-20 08:15:00|8575.5|8574.6|8572.3|8570.8|8575.7|8574.6|8571.6|8570.4|366
1629447600000|2021-08-20 08:20:00|8572.4|8570.9|8574.3|8573.4|8575.9|8574.7|8571.7|8570.5|490
1629447900000|2021-08-20 08:25:00|8574.6|8573.7|8570.1|8569.2|8574.8|8573.7|8569.9|8568.7|440
1629448200000|2021-08-20 08:30:00|8570.4|8568.9|8569.6|8568.1|8571.6|8570.4|8568.2|8566.7|344
1629448500000|2021-08-20 08:35:00|8569.7|8568.2|8570.8|8569.3|8571.1|8569.6|8568.6|8567.4|341
1629448800000|2021-08-20 08:40:00|8570.7|8569.2|8569.5|8568|8571.6|8570.3|8567.4|8566.3|403
1629449100000|2021-08-20 08:45:00|8569.4|8567.9|8570.5|8569|8571|8569.8|8568.4|8567|370
1629449400000|2021-08-20 08:50:00|8570|8568.5|8569.4|8568.5|8571.9|8570.8|8569.4|8568.2|333
1629449700000|2021-08-20 08:55:00|8569.5|8568.6|8570.5|8569.6|8571.3|8570.3|8569.1|8568|325
1629450000000|2021-08-20 09:00:00|8570.4|8569.5|8573.6|8572.1|8574.3|8573.1|8570|8569.1|321
1629450300000|2021-08-20 09:05:00|8573.5|8572|8572.5|8571.6|8573.6|8572.5|8571.9|8570.8|274
1629450600000|2021-08-20 09:10:00|8572.6|8571.7|8576|8574.5|8576.4|8575.3|8572.4|8571.2|472
1629450900000|2021-08-20 09:15:00|8576.1|8574.6|8574|8573.1|8576.1|8575.2|8573.8|8572.6|364
1629451200000|2021-08-20 09:20:00|8574.1|8573.2|8576.6|8575.1|8576.6|8575.5|8574|8572.8|299
1629451500000|2021-08-20 09:25:00|8576.7|8575.2|8574|8572.5|8576.8|8575.3|8573.3|8572.4|232
1629451800000|2021-08-20 09:30:00|8573.7|8572.8|8576|8575.1|8577|8575.7|8573.6|8572.3|300
1629452100000|2021-08-20 09:35:00|8576.1|8575.2|8574.9|8573.4|8576.7|8575.6|8574|8572.9|246
1629452400000|2021-08-20 09:40:00|8575.3|8574|8576.7|8575.8|8577.4|8576.3|8575.2|8574|267
1629452700000|2021-08-20 09:45:00|8576.6|8575.7|8575|8574.1|8577|8575.9|8573.7|8572.5|270
1629453000000|2021-08-20 09:50:00|8575.1|8574.2|8574.8|8573.9|8575.6|8574.6|8574|8572.8|284
1629453300000|2021-08-20 09:55:00|8574.9|8574|8573.9|8573|8576.2|8575|8573.4|8572.3|313
1629453600000|2021-08-20 10:00:00|8574|8573.1|8575.4|8573.9|8576.3|8575.1|8573.4|8572.4|334
1629453900000|2021-08-20 10:05:00|8575.5|8574|8575.2|8574.3|8577.2|8576.1|8574.8|8573.7|315
1629454200000|2021-08-20 10:10:00|8575.4|8573.9|8576|8575.1|8576.2|8575.1|8574.6|8573.5|376
1629454500000|2021-08-20 10:15:00|8576.3|8574.8|8574.3|8572.8|8576.5|8575.4|8574|8572.8|187
1629454800000|2021-08-20 10:20:00|8574.4|8572.9|8577.5|8576.6|8577.9|8576.8|8574|8572.8|245
1629455100000|2021-08-20 10:25:00|8577.4|8576.5|8577|8575.5|8578.7|8577.5|8575.9|8574.9|270
1629455400000|2021-08-20 10:30:00|8576.9|8575.4|8577.3|8575.8|8578|8576.6|8575.9|8574.9|239
1629455700000|2021-08-20 10:35:00|8577.4|8575.9|8578|8576.5|8578|8576.9|8576.3|8575|250
1629456000000|2021-08-20 10:40:00|8578.1|8576.6|8579.2|8577.7|8579.3|8578.1|8578.1|8576.6|148
1629456300000|2021-08-20 10:45:00|8579|8578.1|8579.4|8578.5|8580.4|8579.2|8578.7|8577.5|237
1629456600000|2021-08-20 10:50:00|8579.5|8578.6|8580.3|8578.8|8580.4|8579.3|8579.3|8578.2|155
1629456900000|2021-08-20 10:55:00|8580.1|8578.6|8576.4|8575.5|8580.6|8579.5|8574.9|8574|395
1629457200000|2021-08-20 11:00:00|8576.5|8575.6|8576.9|8576|8577.9|8576.8|8574.5|8573.5|398
1629457500000|2021-08-20 11:05:00|8577|8576.1|8574.8|8573.9|8577.2|8576.2|8574|8573.1|309
1629457800000|2021-08-20 11:10:00|8574.9|8574|8574.5|8573.6|8575.5|8574.6|8574.1|8572.9|229
1629458100000|2021-08-20 11:15:00|8574.4|8573.5|8576.7|8575.8|8577.1|8575.9|8574.4|8573.2|234
1629458400000|2021-08-20 11:20:00|8576.8|8575.9|8578.8|8577.9|8579|8578|8576.1|8574.9|279
1629458700000|2021-08-20 11:25:00|8578.7|8577.8|8576.7|8575.8|8579.8|8578.6|8576.2|8575.3|245
1629459000000|2021-08-20 11:30:00|8576.8|8575.9|8578.6|8577.1|8578.9|8577.7|8576.6|8575.5|270
1629459300000|2021-08-20 11:35:00|8578.3|8577.4|8577.5|8576|8579.5|8578.2|8577.1|8575.8|311
1629459600000|2021-08-20 11:40:00|8577.2|8576.3|8576.8|8575.9|8577.6|8576.4|8576.2|8574.8|267
1629459900000|2021-08-20 11:45:00|8576.9|8576|8577.1|8575.6|8577.4|8576.2|8576|8574.7|275
1629460200000|2021-08-20 11:50:00|8577.2|8575.7|8575|8573.5|8577.4|8575.9|8574.7|8573.5|303
1629460500000|2021-08-20 11:55:00|8575.1|8573.6|8572.7|8571.2|8575.6|8574.4|8572.1|8570.6|358
1629460800000|2021-08-20 12:00:00|8572.4|8571.5|8573.4|8572.5|8574|8573|8572.4|8571.2|392
1629461100000|2021-08-20 12:05:00|8573.5|8572.6|8573.9|8573|8575.4|8574.5|8573.5|8572.5|324
1629461400000|2021-08-20 12:10:00|8574.2|8572.7|8575.3|8574.4|8576.3|8575.1|8574|8572.7|303
1629461700000|2021-08-20 12:15:00|8575.6|8574.1|8576.6|8575.7|8576.6|8575.7|8574.8|8573.7|296
1629462000000|2021-08-20 12:20:00|8576.7|8575.8|8573.9|8573|8577.1|8576.2|8572.8|8571.6|549
1629462300000|2021-08-20 12:25:00|8573.8|8572.9|8574.1|8572.6|8575.6|8574.4|8573.4|8572.5|301
1629462600000|2021-08-20 12:30:00|8574.2|8572.7|8573.5|8572|8575.1|8574|8573.1|8572|363
1629462900000|2021-08-20 12:35:00|8573.1|8572.2|8575.4|8574.5|8575.4|8574.5|8572.5|8571.3|358
1629463200000|2021-08-20 12:40:00|8575.5|8574.6|8573.6|8572.1|8575.5|8574.6|8573|8572|302
1629463500000|2021-08-20 12:45:00|8573.7|8572.2|8575.1|8574.2|8575.8|8574.4|8572.9|8571.7|355
1629463800000|2021-08-20 12:50:00|8575.2|8574.3|8577.2|8575.7|8578.7|8577.6|8574.8|8573.6|343
1629464100000|2021-08-20 12:55:00|8577.1|8575.6|8576.7|8575.8|8577.3|8576.1|8573.7|8572.8|420
1629464400000|2021-08-20 13:00:00|8576.6|8575.7|8576.2|8574.7|8576.8|8575.8|8574.6|8573.5|436
1629464700000|2021-08-20 13:05:00|8575.9|8575|8574.1|8573.2|8576.9|8575.7|8573.1|8572|592
1629465000000|2021-08-20 13:10:00|8573.9|8573|8572.9|8572|8575.1|8573.9|8572.3|8571.2|406
1629465300000|2021-08-20 13:15:00|8572.8|8571.9|8569.1|8568.2|8573.3|8572.2|8568.2|8567|485
1629465600000|2021-08-20 13:20:00|8569.2|8568.3|8570.9|8570|8571.3|8570.2|8569|8568.1|373
1629465900000|2021-08-20 13:25:00|8570.8|8569.9|8573.3|8572.4|8573.6|8572.7|8570.2|8568.9|500
1629466200000|2021-08-20 13:30:00|8573.5|8572|8578.7|8577.8|8579.1|8578.2|8573.2|8571.9|692
1629466500000|2021-08-20 13:35:00|8578.8|8577.9|8574.4|8572.9|8578.9|8578|8573.5|8572.3|590
1629466800000|2021-08-20 13:40:00|8574|8573.1|8573.3|8572.4|8575.2|8574.1|8573.1|8572|574
1629467100000|2021-08-20 13:45:00|8573.1|8572.2|8567.8|8566.9|8573.6|8572.4|8567|8566|715
1629467400000|2021-08-20 13:50:00|8567.7|8566.8|8568.9|8568|8569.8|8568.5|8567.4|8566.3|532
1629467700000|2021-08-20 13:55:00|8568.8|8567.9|8569.8|8568.3|8570.1|8569.2|8567.4|8566.4|532
1629468000000|2021-08-20 14:00:00|8569.9|8568.4|8568|8566.5|8569.9|8568.7|8567.2|8566.1|469
1629468300000|2021-08-20 14:05:00|8567.9|8566.4|8567.3|8565.8|8569|8567.7|8566.1|8565|588
1629468600000|2021-08-20 14:10:00|8567.2|8565.7|8568.4|8567.5|8568.8|8567.7|8565.3|8564.3|413
1629468900000|2021-08-20 14:15:00|8568.3|8567.4|8568.8|8567.9|8570.7|8569.6|8567.8|8566.7|567
1629469200000|2021-08-20 14:20:00|8569|8568.1|8570.2|8569.3|8570.3|8569.3|8568.1|8566.7|388
1629469500000|2021-08-20 14:25:00|8570.1|8569.2|8573.2|8571.7|8573.3|8571.8|8570.1|8569.2|356
1629469800000|2021-08-20 14:30:00|8573.1|8571.6|8569.7|8568.8|8573.7|8572.5|8569.7|8568.6|433
1629470100000|2021-08-20 14:35:00|8569.8|8568.9|8570.9|8569.4|8571.7|8570.7|8569.3|8568.1|497
1629470400000|2021-08-20 14:40:00|8571|8569.5|8574.9|8574|8575.2|8574.3|8570.5|8569.5|396
1629470700000|2021-08-20 14:45:00|8574.8|8573.9|8578.3|8576.8|8579.1|8577.9|8574.8|8573.6|436
1629471000000|2021-08-20 14:50:00|8578.2|8576.7|8575.9|8574.4|8578.4|8577|8575.8|8574.4|372
1629471300000|2021-08-20 14:55:00|8575.8|8574.3|8579.1|8578.2|8579.7|8578.8|8575.8|8574.3|479
1629471600000|2021-08-20 15:00:00|8579.3|8578.4|8577.9|8577|8579.6|8578.5|8576.1|8575.1|507
1629471900000|2021-08-20 15:05:00|8577.8|8576.9|8576.9|8576|8578.6|8577.5|8576|8575.1|393
1629472200000|2021-08-20 15:10:00|8576.8|8575.9|8576.9|8576|8578.2|8577.1|8576.3|8575.2|383
1629472500000|2021-08-20 15:15:00|8576.8|8575.9|8575.6|8574.7|8577.1|8575.9|8574.5|8573.6|285
1629472800000|2021-08-20 15:20:00|8575.5|8574.6|8576.1|8575.2|8576.9|8575.7|8575.4|8574.5|223
1629473100000|2021-08-20 15:25:00|8576.2|8575.3|8578.6|8577.1|8578.7|8577.2|8574.5|8573.6|363
1629473400000|2021-08-20 15:30:00|8578.3|8577.4|8575.8|8574.9|8578.6|8577.5|8575.8|8574.6|374
1629473700000|2021-08-20 15:35:00|8576.1|8574.6|8578.8|8577.3|8579.1|8577.8|8575.1|8574.1|349
1629474000000|2021-08-20 15:40:00|8578.7|8577.2|8580.8|8579.9|8580.9|8580|8577.4|8576.5|357
1629474300000|2021-08-20 15:45:00|8580.7|8579.8|8581.2|8580.3|8581.6|8580.4|8579.4|8578.3|266
1629474600000|2021-08-20 15:50:00|8581.1|8580.2|8582.5|8581.6|8583.2|8582.3|8580.9|8579.8|371
1629474900000|2021-08-20 15:55:00|8582.7|8581.2|8580.3|8578.8|8583.6|8582.6|8579.4|8578.5|385
1629475200000|2021-08-20 16:00:00|8579.9|8579|8580.3|8578.8|8581.8|8580.6|8579.3|8578.2|497
1629475500000|2021-08-20 16:05:00|8580.5|8579|8583.5|8582.6|8584.1|8583.2|8580.1|8578.6|297
1629475800000|2021-08-20 16:10:00|8583.6|8582.7|8585.4|8584.5|8585.4|8584.5|8583|8581.6|375
1629476100000|2021-08-20 16:15:00|8585.3|8584.4|8588.4|8587.5|8589.4|8588.5|8585|8583.9|322
1629476400000|2021-08-20 16:20:00|8588.5|8587.6|8586|8584.5|8588.7|8587.7|8585.6|8584.4|299
1629476700000|2021-08-20 16:25:00|8586.1|8584.6|8586.1|8584.6|8586.8|8585.7|8585|8583.7|326
1629477000000|2021-08-20 16:30:00|8586|8584.5|8586.3|8585.4|8586.9|8585.7|8585.3|8584.1|237
1629477300000|2021-08-20 16:35:00|8586.1|8585.2|8587|8585.5|8587.7|8586.6|8585.9|8584.8|261
1629477600000|2021-08-20 16:40:00|8586.9|8586|8586.4|8585.5|8587.7|8586.5|8586.1|8584.9|250
1629477900000|2021-08-20 16:45:00|8586.5|8585.6|8585.8|8584.3|8586.7|8585.6|8584.3|8583.2|406
1629478200000|2021-08-20 16:50:00|8585.4|8584.5|8586.1|8585.2|8586.3|8585.2|8584.9|8583.7|248
1629478500000|2021-08-20 16:55:00|8586.2|8585.3|8587.9|8587|8588.4|8587.3|8585.8|8584.6|327
1629478800000|2021-08-20 17:00:00|8588|8587.1|8587.5|8586|8588.4|8587.3|8587|8585.8|322
1629479100000|2021-08-20 17:05:00|8587.3|8586.4|8586|8585.1|8587.7|8586.4|8585.8|8584.5|198
1629479400000|2021-08-20 17:10:00|8586.1|8585.2|8585.7|8584.2|8586.5|8585.2|8584.9|8583.7|204
1629479700000|2021-08-20 17:15:00|8585.8|8584.3|8585.1|8584.2|8586.6|8585.2|8585|8584.1|239
1629480000000|2021-08-20 17:20:00|8585.2|8584.3|8584.9|8584|8586.2|8584.9|8584.8|8583.6|157
1629480300000|2021-08-20 17:25:00|8585.1|8583.6|8584.2|8583.3|8585.4|8584.2|8584.1|8583|237
1629480600000|2021-08-20 17:30:00|8584.3|8583.4|8584.5|8583.6|8585.6|8584.1|8584|8583.1|219
1629480900000|2021-08-20 17:35:00|8584.6|8583.7|8583.7|8582.8|8584.9|8583.7|8583.4|8582.5|212
1629481200000|2021-08-20 17:40:00|8583.8|8582.9|8583.9|8583|8584.3|8583.3|8583.6|8582.7|138
1629481500000|2021-08-20 17:45:00|8583.8|8582.9|8585.2|8584.3|8585.5|8584.3|8583.3|8582.2|178
1629481800000|2021-08-20 17:50:00|8585.3|8584.4|8584.9|8584|8586.2|8584.9|8584.6|8583.5|197
1629482100000|2021-08-20 17:55:00|8585|8584.1|8585.9|8585|8586.7|8585.6|8584.9|8583.9|194
1629482400000|2021-08-20 18:00:00|8586|8585.1|8587|8586.1|8587.1|8586.1|8585.5|8584.4|253
1629482700000|2021-08-20 18:05:00|8586.9|8586|8586.4|8585.5|8587.2|8586.1|8586.2|8585.1|197
1629483000000|2021-08-20 18:10:00|8586.3|8585.4|8585.1|8584.2|8586.4|8585.5|8585|8583.9|181
1629483300000|2021-08-20 18:15:00|8585.3|8584.4|8584.4|8583.5|8585.5|8584.4|8584.1|8583|131
1629483600000|2021-08-20 18:20:00|8584.5|8583.6|8585.7|8584.8|8585.9|8584.8|8584.3|8583.2|148
1629483900000|2021-08-20 18:25:00|8585.5|8584.6|8586|8584.5|8586.1|8585|8585.3|8584.1|167
1629484200000|2021-08-20 18:30:00|8585.8|8584.9|8587.5|8586|8587.5|8586.2|8585.6|8584.3|155
1629484500000|2021-08-20 18:35:00|8587.1|8586.2|8588.3|8587.4|8588.3|8587.4|8587.1|8585.9|133
1629484800000|2021-08-20 18:40:00|8588.6|8587.1|8586.8|8585.9|8588.6|8587.6|8586.3|8585.2|169
1629485100000|2021-08-20 18:45:00|8586.7|8585.8|8587.9|8586.4|8588|8586.8|8586.5|8585.4|118
1629485400000|2021-08-20 18:50:00|8587.7|8586.8|8587.3|8586.4|8587.9|8586.8|8587|8585.9|118
1629485700000|2021-08-20 18:55:00|8587.2|8586.3|8586.9|8585.4|8588|8587.1|8586.6|8585.4|236
1629486000000|2021-08-20 19:00:00|8587|8585.5|8588.2|8587.3|8588.5|8587.3|8586.7|8585.3|232
1629486300000|2021-08-20 19:05:00|8588.7|8587.8|8588.2|8586.7|8589|8587.9|8588.1|8586.6|112
1629486600000|2021-08-20 19:10:00|8588.1|8586.6|8587.9|8587|8588.8|8587.6|8587.5|8586.2|144
1629486900000|2021-08-20 19:15:00|8587.8|8586.9|8587.9|8586.4|8588.6|8587.3|8587.5|8586.3|138
1629487200000|2021-08-20 19:20:00|8587.8|8586.3|8587.1|8585.6|8588.1|8586.9|8586.7|8585.5|141
1629487500000|2021-08-20 19:25:00|8587.2|8585.7|8587.4|8585.9|8587.8|8586.5|8586.7|8585.5|184
1629487800000|2021-08-20 19:30:00|8587.5|8586|8587.2|8585.7|8588.2|8586.9|8586.8|8585.6|127
1629488100000|2021-08-20 19:35:00|8587.1|8585.6|8586.3|8585.4|8587.2|8585.9|8585.9|8584.7|166
1629488400000|2021-08-20 19:40:00|8586.2|8585.3|8586.6|8585.7|8587.3|8586|8586.1|8584.9|99
1629488700000|2021-08-20 19:45:00|8586.7|8585.8|8587.1|8585.6|8587.5|8586.5|8585.9|8584.7|174
1629489000000|2021-08-20 19:50:00|8586.8|8585.3|8587|8585.5|8587.1|8586.2|8586|8584.7|161
1629489300000|2021-08-20 19:55:00|8586.8|8585.9|8589.2|8587.7|8589.4|8588|8586.2|8585|364
1629489600000|2021-08-20 20:00:00|8589.3|8587.8|8589.3|8587.8|8590.4|8588.9|8588.5|8587.2|318
1629489900000|2021-08-20 20:05:00|8589.2|8587.7|8587.8|8586.3|8590.4|8588.9|8587.5|8586|356
1629490200000|2021-08-20 20:10:00|8587.7|8586.2|8588.1|8586.6|8588.2|8586.7|8587.3|8585.8|411
1629490500000|2021-08-20 20:15:00|8588|8586.5|8588.7|8587.2|8589|8587.5|8587.8|8586.3|468
1629490800000|2021-08-20 20:20:00|8588.8|8587.3|8590.2|8588.7|8590.3|8588.9|8588.7|8587.3|281
1629491100000|2021-08-20 20:25:00|8590.1|8588.6|8590.2|8588.7|8590.3|8588.9|8589|8587.5|331
1629491400000|2021-08-20 20:30:00|8590.1|8588.6|8590.4|8588.9|8590.5|8589|8589.9|8588.4|302
1629491700000|2021-08-20 20:35:00|8590.5|8589|8590.3|8588.8|8590.9|8589.4|8589.7|8588.2|355
1629492000000|2021-08-20 20:40:00|8590.4|8588.9|8589.4|8587.9|8590.6|8589.1|8588.7|8586|313
1629492300000|2021-08-20 20:45:00|8589.5|8588|8589.1|8586.4|8593.5|8588.1|8588.2|8582.5|872
1629492600000|2021-08-20 20:50:00|8589.3|8586.1|8589.3|8586.7|8592.9|8588.5|8588.2|8581.9|762
1629492900000|2021-08-20 20:55:00|8589.8|8586.5|8590.7|8584.1|8593|8587.5|8586.1|8578.2|519
1629662400000|2021-08-22 20:00:00|8589|8568|8589|8568|8589|8568|8589|8568|1
1629663300000|2021-08-22 20:15:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629663600000|2021-08-22 20:20:00|8589|8568|8589.2|8568.2|8596|8575|8589|8568|5
1629663900000|2021-08-22 20:25:00|8596|8575|8596|8575|8596|8575|8596|8575|1
1629664200000|2021-08-22 20:30:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629664500000|2021-08-22 20:35:00|8595.8|8574.8|8595.8|8574.8|8595.8|8574.8|8589|8568|5
1629664800000|2021-08-22 20:40:00|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|8589.2|8568.2|1
1629665100000|2021-08-22 20:45:00|8595.8|8574.8|8595.8|8574.8|8595.8|8574.8|8589.2|8568.2|3
1629665400000|2021-08-22 20:50:00|8589.3|8568.3|8589|8568|8589.3|8568.3|8589|8568|2
1629665700000|2021-08-22 20:55:00|8595.8|8574.8|8591.1|8570.1|8597.1|8576.1|8590.2|8569.2|25
1629666000000|2021-08-22 21:00:00|8589.2|8568.2|8595.3|8574.3|8596.7|8575.7|8589.2|8568.2|13
1629666300000|2021-08-22 21:05:00|8592.1|8571.1|8590.9|8569.9|8597.6|8576.6|8585.2|8564.2|79
1629666600000|2021-08-22 21:10:00|8591.5|8570.5|8598.6|8577.6|8600.2|8579.2|8590.1|8569.1|164
1629666900000|2021-08-22 21:15:00|8598.2|8577.2|8598.4|8577.4|8599.1|8578.1|8592|8571|196
1629667200000|2021-08-22 21:20:00|8597.9|8576.9|8592.2|8571.2|8602.6|8581.6|8587.5|8566.5|268
1629667500000|2021-08-22 21:25:00|8592.4|8571.4|8593.2|8572.2|8597.2|8576.2|8591.9|8570.9|164
1629667800000|2021-08-22 21:30:00|8591.8|8572.3|8596.5|8576.8|8598.3|8578.9|8591.8|8570.9|269
1629668100000|2021-08-22 21:35:00|8596.1|8575.5|8592.9|8578.7|8598.2|8580.1|8592.5|8573.6|225
1629668400000|2021-08-22 21:40:00|8594.3|8575.5|8593.8|8572.8|8596.2|8579.2|8587.8|8568.4|166
1629668700000|2021-08-22 21:45:00|8594.3|8573.6|8595.8|8574.8|8597.1|8579.1|8591.9|8572|228
1629669000000|2021-08-22 21:50:00|8595.9|8574.9|8596.1|8577.4|8597.6|8580.5|8593.3|8573.2|112
1629669300000|2021-08-22 21:55:00|8595.1|8578.8|8589.6|8578.6|8601.1|8582.3|8589.4|8573|195
1629669600000|2021-08-22 22:00:00|8591.6|8580.6|8593.9|8582.9|8595.1|8584.2|8586.3|8575.3|857
1629669900000|2021-08-22 22:05:00|8594|8583|8588.7|8577.7|8594.1|8583.1|8585.9|8574.9|526
1629670200000|2021-08-22 22:10:00|8589|8578|8589.3|8578.3|8595.2|8584.2|8582.6|8571.6|655
1629670500000|2021-08-22 22:15:00|8589.5|8578.5|8585.9|8582|8590.5|8584.8|8583.2|8572.2|545
1629670800000|2021-08-22 22:20:00|8585.8|8582.2|8586.4|8581.8|8587.8|8584.1|8585.3|8579|291
1629671100000|2021-08-22 22:25:00|8586.1|8581.6|8587|8583.6|8587.8|8584.7|8585.6|8579.6|308
1629671400000|2021-08-22 22:30:00|8586.9|8582.3|8587.3|8584.8|8588.8|8585.8|8586.5|8581.3|399
1629671700000|2021-08-22 22:35:00|8586.7|8585.2|8586.8|8584.1|8588.9|8585.7|8586.3|8581.1|345
1629672000000|2021-08-22 22:40:00|8586.4|8584.9|8586.6|8583.9|8587.2|8585|8585.8|8583.1|266
1629672300000|2021-08-22 22:45:00|8586.5|8584|8585.7|8583.4|8586.8|8584.6|8585|8582.4|230
1629672600000|2021-08-22 22:50:00|8586|8583.2|8584.8|8582.6|8586.1|8584.3|8584.4|8582.3|215
1629672900000|2021-08-22 22:55:00|8584.5|8583|8584.8|8582.5|8585.1|8583.3|8583.4|8581.4|311
1629673200000|2021-08-22 23:00:00|8584.9|8582.6|8586.1|8584.6|8586.1|8584.6|8584.5|8582.5|202
1629673500000|2021-08-22 23:05:00|8586|8584.5|8584.7|8583.2|8586|8584.5|8583.9|8582.1|189
1629673800000|2021-08-22 23:10:00|8584.8|8583.3|8584.6|8583.1|8585.1|8583.6|8584.2|8582.2|173
1629674100000|2021-08-22 23:15:00|8584.5|8583|8584.3|8582.8|8585.2|8583.7|8584.1|8582.6|141
1629674400000|2021-08-22 23:20:00|8584.2|8582.7|8584.2|8582.7|8584.6|8583.1|8583.6|8582.1|141
1629674700000|2021-08-22 23:25:00|8584.4|8582.9|8584.5|8583|8584.6|8583.1|8583.9|8582.4|104
1629675000000|2021-08-22 23:30:00|8584.4|8582.9|8585|8583.5|8585.8|8584.3|8584.4|8582.9|132
1629675300000|2021-08-22 23:35:00|8584.8|8583.3|8585.3|8583.8|8585.5|8584|8583.5|8582|113
1629675600000|2021-08-22 23:40:00|8585.4|8583.9|8585.6|8584.1|8585.7|8584.2|8585.4|8583.9|67
1629675900000|2021-08-22 23:45:00|8585.7|8584.2|8585.1|8583.6|8586|8584.5|8585|8583.5|96
1629676200000|2021-08-22 23:50:00|8585.2|8583.7|8585.4|8583.9|8585.5|8584|8584.7|8583.2|86
1629676500000|2021-08-22 23:55:00|8585.6|8584.1|8585.9|8584.4|8586.3|8584.8|8585.6|8584.1|120
1629676800000|2021-08-23 00:00:00|8586|8584.5|8584.2|8582.7|8586|8584.5|8583.9|8582.4|234
1629677100000|2021-08-23 00:05:00|8584.1|8582.6|8582.6|8581.1|8584.3|8582.8|8581.3|8579.8|312
1629677400000|2021-08-23 00:10:00|8582.5|8581|8581|8579.5|8582.5|8581|8580.6|8579.3|201
1629677700000|2021-08-23 00:15:00|8580.6|8579.1|8580.9|8580|8581.4|8580.2|8580|8578.9|245
1629678000000|2021-08-23 00:20:00|8581.2|8579.7|8579.8|8578.3|8581.3|8579.8|8579.3|8578.1|260
1629678300000|2021-08-23 00:25:00|8579.7|8578.2|8578.5|8577|8579.8|8578.6|8578|8576.8|279
1629678600000|2021-08-23 00:30:00|8578.1|8577.2|8577.9|8576.4|8578.8|8577.6|8577.2|8576|262
1629678900000|2021-08-23 00:35:00|8577.7|8576.8|8579|8577.5|8579.2|8577.7|8577.5|8576.1|175
1629679200000|2021-08-23 00:40:00|8578.9|8577.4|8578.2|8576.7|8579.6|8578.3|8577.7|8576.2|237
1629679500000|2021-08-23 00:45:00|8578.3|8576.8|8579|8577.5|8579.6|8578.5|8577.9|8576.7|249
1629679800000|2021-08-23 00:50:00|8579.1|8577.6|8576.9|8575.4|8579.5|8578.1|8576.9|8575.4|234
1629680100000|2021-08-23 00:55:00|8577|8575.5|8577|8575.5|8577.4|8576.1|8575.6|8574.4|252
1629680400000|2021-08-23 01:00:00|8577.1|8575.6|8576.6|8575.7|8577.3|8575.9|8575.2|8574|379
1629680700000|2021-08-23 01:05:00|8576.7|8575.8|8576.7|8575.2|8577.6|8576.2|8575.2|8574|366
1629681000000|2021-08-23 01:10:00|8576.5|8575.6|8577.5|8576|8577.8|8576.5|8576.5|8575.2|227
1629681300000|2021-08-23 01:15:00|8577.6|8576.1|8578.6|8577.1|8579.2|8577.8|8577|8575.5|221
1629681600000|2021-08-23 01:20:00|8578.7|8577.2|8580.1|8579.2|8580.9|8579.6|8576.8|8575.4|239
1629681900000|2021-08-23 01:25:00|8580.2|8579.3|8580.1|8578.6|8580.7|8579.4|8578|8576.9|278
1629682200000|2021-08-23 01:30:00|8580.4|8578.9|8580.4|8578.9|8581.2|8579.7|8579.9|8578.7|296
1629682500000|2021-08-23 01:35:00|8580.3|8578.8|8580.8|8579.3|8581.5|8580.2|8580|8578.7|217
1629682800000|2021-08-23 01:40:00|8580.7|8579.2|8581.3|8579.8|8582.8|8581.6|8580.7|8579.2|222
1629683100000|2021-08-23 01:45:00|8581|8579.5|8580.9|8580|8582.5|8581.3|8580|8578.5|248
1629683400000|2021-08-23 01:50:00|8581|8580.1|8581.7|8580.2|8585.3|8583.8|8580.9|8579.7|432
1629683700000|2021-08-23 01:55:00|8581.8|8580.3|8582.1|8581.2|8582.5|8581.3|8580.4|8579.2|296
1629684000000|2021-08-23 02:00:00|8582.2|8581.3|8582.7|8581.2|8583.2|8581.8|8581.7|8580.5|304
1629684300000|2021-08-23 02:05:00|8582.4|8581.5|8583|8582.1|8584|8582.8|8580.9|8579.7|279
1629684600000|2021-08-23 02:10:00|8583.3|8581.8|8583|8581.5|8583.4|8582.2|8582.5|8581.1|191
1629684900000|2021-08-23 02:15:00|8583.1|8581.6|8583.5|8582|8583.6|8582.4|8582.6|8581.3|191
1629685200000|2021-08-23 02:20:00|8583.4|8581.9|8584.9|8583.4|8585.1|8583.9|8583|8581.7|193
1629685500000|2021-08-23 02:25:00|8584.6|8583.7|8584.8|8583.3|8586.1|8584.9|8583.3|8582.1|290
1629685800000|2021-08-23 02:30:00|8585|8583.5|8584.3|8583.4|8585.3|8584.1|8584.1|8582.9|200
1629686100000|2021-08-23 02:35:00|8584.7|8583.2|8584.6|8583.1|8584.7|8583.3|8583.7|8582.4|148
1629686400000|2021-08-23 02:40:00|8584.7|8583.2|8584.3|8583.4|8584.7|8583.4|8583.5|8582.4|191
1629686700000|2021-08-23 02:45:00|8584.7|8583.2|8584|8582.5|8584.7|8583.4|8583|8581.8|164
1629687000000|2021-08-23 02:50:00|8583.9|8582.4|8587.7|8586.2|8587.9|8586.5|8583.3|8581.8|261
1629687300000|2021-08-23 02:55:00|8587.8|8586.3|8589|8587.5|8589.3|8588|8587|8585.7|300
1629687600000|2021-08-23 03:00:00|8588.9|8587.4|8589.3|8587.8|8590.1|8589|8587.9|8586.8|244
1629687900000|2021-08-23 03:05:00|8589.5|8588|8588.3|8587.4|8589.5|8588.2|8587.9|8586.7|238
1629688200000|2021-08-23 03:10:00|8588.2|8587.3|8589|8587.5|8589.3|8588.1|8588.1|8586.9|192
1629688500000|2021-08-23 03:15:00|8589.1|8587.6|8590|8588.5|8590.1|8589|8588.6|8587.1|198
1629688800000|2021-08-23 03:20:00|8590.1|8588.6|8590.5|8589|8591.4|8590.1|8589.5|8588.3|231
1629689100000|2021-08-23 03:25:00|8590.3|8588.8|8590.5|8589|8590.8|8589.5|8589.6|8588.4|176
1629689400000|2021-08-23 03:30:00|8590.6|8589.1|8588|8586.5|8590.9|8589.7|8587.7|8586.5|231
1629689700000|2021-08-23 03:35:00|8588.1|8586.6|8588.2|8586.7|8589.2|8587.8|8587.3|8586.1|291
1629690000000|2021-08-23 03:40:00|8587.8|8586.9|8589.4|8587.9|8589.9|8588.8|8587.4|8586.2|208
1629690300000|2021-08-23 03:45:00|8589.3|8587.8|8588.5|8587|8589.6|8588.3|8587.7|8586.7|135
1629690600000|2021-08-23 03:50:00|8588.6|8587.1|8587|8586.1|8589|8587.5|8587|8586.1|203
1629690900000|2021-08-23 03:55:00|8587.4|8585.9|8587.6|8586.7|8588.5|8587.4|8586.8|8585.7|207
1629691200000|2021-08-23 04:00:00|8587.7|8586.8|8587.5|8586.6|8588.5|8587.3|8587.4|8586.2|262
1629691500000|2021-08-23 04:05:00|8587.9|8586.4|8587.4|8585.9|8588|8586.7|8586.9|8585.5|154
1629691800000|2021-08-23 04:10:00|8587.3|8585.8|8587.6|8586.7|8588.2|8586.8|8587|8585.8|169
1629692100000|2021-08-23 04:15:00|8587.8|8586.3|8587.7|8586.2|8588.1|8586.7|8586.9|8585.6|208
1629692400000|2021-08-23 04:20:00|8587.8|8586.3|8587.7|8586.2|8587.9|8586.5|8586|8584.9|187
1629692700000|2021-08-23 04:25:00|8587.4|8586.5|8586.9|8586|8587.9|8586.8|8586.1|8584.9|193
1629693000000|2021-08-23 04:30:00|8587.1|8586.2|8588|8586.5|8588.2|8587|8587.1|8585.9|199
1629693300000|2021-08-23 04:35:00|8588.1|8586.6|8586.3|8585.4|8588.1|8586.6|8586.3|8585.1|157
1629693600000|2021-08-23 04:40:00|8586.4|8585.5|8586.3|8585.4|8586.7|8585.5|8585.9|8584.9|72
1629693900000|2021-08-23 04:45:00|8586.4|8585.5|8587.7|8586.8|8588.1|8586.9|8586.4|8585.4|188
1629694200000|2021-08-23 04:50:00|8588|8586.5|8587.2|8586.3|8588.1|8586.8|8586.9|8585.8|153
1629694500000|2021-08-23 04:55:00|8587.5|8586|8586.8|8585.3|8587.5|8586.4|8586.3|8585|134
1629694800000|2021-08-23 05:00:00|8586.7|8585.2|8585.9|8585|8587.1|8585.8|8585.7|8584.5|243
1629695100000|2021-08-23 05:05:00|8586|8585.1|8585.1|8583.6|8586.3|8585.1|8584.9|8583.4|195
1629695400000|2021-08-23 05:10:00|8585|8583.5|8583.7|8582.2|8585.1|8583.6|8583.2|8581.7|216
1629695700000|2021-08-23 05:15:00|8583.8|8582.3|8584.3|8582.8|8584.3|8582.8|8583.2|8582|126
1629696000000|2021-08-23 05:20:00|8584.2|8582.7|8583.6|8582.1|8585|8583.5|8582.9|8581.7|138
1629696300000|2021-08-23 05:25:00|8583.3|8582.4|8584.8|8583.3|8584.8|8583.7|8583.2|8582|147
1629696600000|2021-08-23 05:30:00|8584.7|8583.2|8583.7|8582.2|8585|8583.6|8583|8581.7|227
1629696900000|2021-08-23 05:35:00|8583.5|8582.6|8583.7|8582.2|8583.9|8582.7|8582.8|8581.4|125
1629697200000|2021-08-23 05:40:00|8583.8|8582.3|8583.1|8581.6|8584|8582.5|8582.8|8581.3|109
1629697500000|2021-08-23 05:45:00|8583.3|8581.8|8584.2|8582.7|8584.2|8582.9|8583.2|8581.8|134
1629697800000|2021-08-23 05:50:00|8584.1|8582.6|8582.8|8581.9|8584.4|8582.9|8582.4|8581.2|183
1629698100000|2021-08-23 05:55:00|8582.7|8581.8|8581.9|8580.4|8583.7|8582.6|8581.8|8580.4|306
1629698400000|2021-08-23 06:00:00|8582.1|8580.6|8581.6|8580.1|8584.3|8583.1|8581.3|8579.8|348
1629698700000|2021-08-23 06:05:00|8581.5|8580|8579.8|8578.3|8581.6|8580.1|8579.5|8578.3|263
1629699000000|2021-08-23 06:10:00|8579.7|8578.2|8579.7|8578.2|8579.9|8578.5|8577.3|8576.1|331
1629699300000|2021-08-23 06:15:00|8579.6|8578.1|8577.4|8575.9|8580.7|8579.2|8576.9|8575.6|314
1629699600000|2021-08-23 06:20:00|8577.3|8575.8|8575.7|8574.2|8577.5|8576.2|8575.3|8573.9|310
1629699900000|2021-08-23 06:25:00|8575.6|8574.1|8577.1|8576.2|8578.1|8577|8575.1|8573.6|344
1629700200000|2021-08-23 06:30:00|8577.2|8576.3|8578.5|8577|8579.2|8578.3|8577.1|8575.9|302
1629700500000|2021-08-23 06:35:00|8578.6|8577.1|8579.9|8578.4|8582.3|8581|8578.3|8577|362
1629700800000|2021-08-23 06:40:00|8580|8578.5|8581.6|8580.1|8581.8|8580.3|8579.2|8577.9|327
1629701100000|2021-08-23 06:45:00|8581.5|8580|8582.3|8580.8|8582.9|8581.4|8580.4|8579.2|334
1629701400000|2021-08-23 06:50:00|8582.2|8580.7|8579.7|8578.2|8582.4|8581.1|8579.1|8578|288
1629701700000|2021-08-23 06:55:00|8579.6|8578.1|8580.9|8579.4|8580.9|8579.5|8579.1|8577.8|373
1629702000000|2021-08-23 07:00:00|8580.6|8579.1|8582|8581.1|8582.6|8581.4|8579.7|8578.5|482
1629702300000|2021-08-23 07:05:00|8582.1|8581.2|8584.1|8583.2|8586.5|8585.6|8581.3|8580.1|482
1629702600000|2021-08-23 07:10:00|8584|8583.1|8585.2|8583.7|8587.7|8586.7|8584|8582.7|417
1629702900000|2021-08-23 07:15:00|8585.1|8583.6|8583.7|8582.8|8587.4|8586.1|8583.3|8582.1|404
1629703200000|2021-08-23 07:20:00|8583.6|8582.7|8585.9|8584.4|8586.4|8585.1|8583.4|8582.3|416
1629703500000|2021-08-23 07:25:00|8585.8|8584.3|8589|8585.6|8589.6|8587.7|8585.3|8584.1|505
1629703800000|2021-08-23 07:30:00|8588.3|8586.2|8586.9|8585.4|8589.5|8588|8585.8|8584.2|572
1629704100000|2021-08-23 07:35:00|8586.8|8585.3|8589.3|8587.8|8590.3|8589.2|8586.3|8585.1|490
1629704400000|2021-08-23 07:40:00|8589.4|8587.9|8589|8588.1|8590.4|8589.1|8587.7|8586.6|530
1629704700000|2021-08-23 07:45:00|8589.4|8587.9|8586.4|8585.5|8590.1|8588.8|8586.2|8585|471
1629705000000|2021-08-23 07:50:00|8586.5|8585.6|8588.1|8586.6|8589.4|8588.3|8586.5|8585.6|480
1629705300000|2021-08-23 07:55:00|8587.8|8586.9|8589|8587.5|8590.3|8589.2|8587.4|8586.2|457
1629705600000|2021-08-23 08:00:00|8588.8|8587.3|8585.3|8584.4|8589.6|8588.3|8584.7|8583.5|554
1629705900000|2021-08-23 08:05:00|8585.2|8584.3|8587.8|8586.3|8588|8587|8583.9|8582.8|460
1629706200000|2021-08-23 08:10:00|8587.5|8586.6|8587.7|8586.2|8588.7|8587.4|8585.7|8584.4|553
1629706500000|2021-08-23 08:15:00|8587.8|8586.3|8586.9|8585.4|8588.8|8587.6|8585.4|8584.3|364
1629706800000|2021-08-23 08:20:00|8587|8585.5|8587.2|8586.3|8587.9|8586.6|8584.5|8583.5|458
1629707100000|2021-08-23 08:25:00|8587.5|8586|8588.6|8587.1|8589.6|8588.1|8585.8|8584.8|344
1629707400000|2021-08-23 08:30:00|8590.4|8587.9|8590.5|8589|8593.2|8591.7|8589.8|8587.9|436
1629707700000|2021-08-23 08:35:00|8590.7|8589.2|8590.4|8588.9|8593.4|8592.5|8589.9|8588.6|363
1629708000000|2021-08-23 08:40:00|8590.3|8588.8|8590.8|8589.3|8591.7|8590.5|8589.8|8588.5|343
1629708300000|2021-08-23 08:45:00|8590.7|8589.2|8591.1|8590.2|8591.3|8590.2|8588.9|8587.7|291
1629708600000|2021-08-23 08:50:00|8591|8590.1|8592.1|8591.2|8592.7|8591.6|8590.2|8588.9|323
1629708900000|2021-08-23 08:55:00|8592.2|8591.3|8592.5|8591|8594.4|8593.2|8591.5|8590.3|492
1629709200000|2021-08-23 09:00:00|8592.4|8590.9|8592.3|8591.4|8593|8592|8591|8590|403
1629709500000|2021-08-23 09:05:00|8592.2|8591.3|8590.5|8589.6|8592.4|8591.3|8590.2|8589|343
1629709800000|2021-08-23 09:10:00|8590.6|8589.7|8588|8587.1|8591.5|8590.5|8587.8|8586.7|428
1629710100000|2021-08-23 09:15:00|8588.1|8587.2|8586.4|8585.5|8588.7|8587.7|8586.2|8585.1|298
1629710400000|2021-08-23 09:20:00|8586.5|8585.6|8584|8583.1|8586.6|8585.6|8582.7|8581.6|315
1629710700000|2021-08-23 09:25:00|8584.1|8583.2|8583.3|8581.8|8585.1|8583.9|8582|8580.8|380
1629711000000|2021-08-23 09:30:00|8583.2|8581.7|8582.1|8580.6|8584.1|8583.1|8581.6|8580.5|374
1629711300000|2021-08-23 09:35:00|8581.9|8580.4|8581|8580.1|8582.2|8581|8580.3|8579.1|305
1629711600000|2021-08-23 09:40:00|8580.9|8580|8580.2|8578.7|8581.7|8580.4|8579.2|8578.3|320
1629711900000|2021-08-23 09:45:00|8579.8|8578.9|8579.6|8578.1|8580.3|8579.1|8579|8577.9|352
1629712200000|2021-08-23 09:50:00|8579.3|8578.4|8579.3|8578.4|8580.3|8579.1|8578.7|8577.6|265
1629712500000|2021-08-23 09:55:00|8579.2|8578.3|8578.4|8576.9|8580.2|8579.1|8577.9|8576.4|310
1629712800000|2021-08-23 10:00:00|8578.3|8576.8|8576.8|8575.9|8579.4|8578.1|8575.6|8574.3|359
1629713100000|2021-08-23 10:05:00|8576.9|8576|8577.1|8576.2|8577.5|8576.4|8575.6|8574.3|271
1629713400000|2021-08-23 10:10:00|8577|8576.1|8577.5|8576|8578.3|8577.1|8577|8575.9|189
1629713700000|2021-08-23 10:15:00|8577.4|8575.9|8577.3|8575.8|8578.2|8577.1|8576.6|8575.1|277
1629714000000|2021-08-23 10:20:00|8577.4|8575.9|8578.3|8577.4|8578.8|8577.7|8577|8575.8|260
1629714300000|2021-08-23 10:25:00|8578.5|8577.6|8575.2|8574.3|8578.8|8577.6|8575.2|8574.3|230
1629714600000|2021-08-23 10:30:00|8574.8|8573.9|8573.1|8572.2|8575.1|8573.9|8572.9|8571.8|238
1629714900000|2021-08-23 10:35:00|8573.2|8572.3|8573.9|8573|8574.3|8573.3|8572.9|8571.6|238
1629715200000|2021-08-23 10:40:00|8574|8573.1|8572.9|8572|8575.1|8574.1|8572.8|8571.5|221
1629715500000|2021-08-23 10:45:00|8573|8572.1|8573.1|8571.6|8574.3|8573.1|8572.4|8571.3|221
1629715800000|2021-08-23 10:50:00|8573.2|8571.7|8573.5|8572.6|8574.4|8573.4|8572.3|8571.4|215
1629716100000|2021-08-23 10:55:00|8573.4|8572.5|8575.4|8574.5|8575.7|8574.6|8572.9|8571.7|462
1629716400000|2021-08-23 11:00:00|8575.7|8574.2|8576|8575.1|8577|8575.7|8574.3|8573.1|394
1629716700000|2021-08-23 11:05:00|8576.1|8575.2|8573.9|8573|8576.4|8575.3|8573.9|8572.8|184
1629717000000|2021-08-23 11:10:00|8574|8573.1|8573.6|8572.7|8574.7|8573.6|8573.6|8572.4|218
1629717300000|2021-08-23 11:15:00|8573.7|8572.8|8572.7|8571.8|8574.2|8573|8572.4|8571.4|235
1629717600000|2021-08-23 11:20:00|8572.8|8571.9|8573.6|8572.7|8574.4|8572.9|8572.8|8571.4|270
1629717900000|2021-08-23 11:25:00|8573.7|8572.8|8572|8571.1|8573.9|8572.8|8572|8570.9|263
1629718200000|2021-08-23 11:30:00|8571.9|8571|8571.5|8570|8572.7|8571.5|8570.4|8569.4|335
1629718500000|2021-08-23 11:35:00|8571.4|8569.9|8570|8568.5|8571.5|8570.2|8568.1|8567.1|357
1629718800000|2021-08-23 11:40:00|8570.1|8568.6|8569.7|8568.2|8570.2|8569|8568.3|8567.1|246
1629719100000|2021-08-23 11:45:00|8569.3|8568.4|8569.2|8567.7|8570|8568.8|8568.5|8567.3|193
1629719400000|2021-08-23 11:50:00|8569.4|8567.9|8568.1|8566.6|8570.1|8568.9|8567.4|8566.3|251
1629719700000|2021-08-23 11:55:00|8568.2|8566.7|8565.3|8563.8|8568.2|8566.8|8564.3|8563.1|407
1629720000000|2021-08-23 12:00:00|8564.8|8563.9|8564.3|8563.4|8565.6|8564.5|8563.7|8562.5|421
1629720300000|2021-08-23 12:05:00|8564.5|8563|8563.3|8562.4|8565.1|8564|8563.1|8562.1|235
1629720600000|2021-08-23 12:10:00|8563.4|8562.5|8564.1|8563.2|8564.2|8563.2|8562|8560.9|273
1629720900000|2021-08-23 12:15:00|8564|8563.1|8566.3|8564.8|8566.4|8565.3|8563.6|8562.5|343
1629721200000|2021-08-23 12:20:00|8566.4|8565.5|8569.2|8568.3|8570.5|8569.2|8565.5|8564.6|348
1629721500000|2021-08-23 12:25:00|8569.4|8567.9|8568.1|8566.6|8570.3|8569.2|8567.6|8566.4|311
1629721800000|2021-08-23 12:30:00|8568.5|8567|8566.7|8565.2|8568.8|8567.6|8564.4|8563.5|430
1629722100000|2021-08-23 12:35:00|8566.8|8565.3|8565.8|8564.9|8568.4|8567.5|8565.5|8564.5|413
1629722400000|2021-08-23 12:40:00|8565.9|8565|8565|8564.1|8566.8|8565.7|8564|8563|375
1629722700000|2021-08-23 12:45:00|8564.9|8564|8566.2|8564.7|8566.6|8565.5|8564.5|8563.6|299
1629723000000|2021-08-23 12:50:00|8566.3|8564.8|8565.4|8564.5|8567.4|8566.3|8564.9|8564|392
1629723300000|2021-08-23 12:55:00|8565.3|8564.4|8566.2|8565.3|8567|8566.1|8564.8|8563.9|275
1629723600000|2021-08-23 13:00:00|8566.1|8565.2|8568.3|8567.4|8571.2|8570.3|8566.1|8565.2|612
1629723900000|2021-08-23 13:05:00|8568.2|8567.3|8572.6|8571.1|8572.6|8571.1|8568|8567|396
1629724200000|2021-08-23 13:10:00|8572.4|8570.9|8571.6|8570.1|8573|8571.9|8570.3|8569.4|401
1629724500000|2021-08-23 13:15:00|8571.3|8570.4|8572.2|8571.3|8573.5|8572.3|8571.1|8570|328
1629724800000|2021-08-23 13:20:00|8572.3|8571.4|8573.3|8572.4|8574.3|8572.9|8571.2|8570.2|397
1629725100000|2021-08-23 13:25:00|8573.4|8572.5|8575.5|8574.6|8576.3|8575.1|8573.3|8572.3|580
1629725400000|2021-08-23 13:30:00|8575.4|8574.5|8570.4|8569.5|8575.7|8574.5|8570.4|8569.5|664
1629725700000|2021-08-23 13:35:00|8570.5|8569.6|8570.7|8569.8|8571.3|8570.4|8569.3|8568.4|460
1629726000000|2021-08-23 13:40:00|8570.8|8569.9|8571|8569.5|8572.1|8570|8568.7|8567.8|522
1629726300000|2021-08-23 13:45:00|8570.9|8569.4|8570.3|8569.4|8573.2|8572.1|8569.9|8568.8|647
1629726600000|2021-08-23 13:50:00|8570.4|8569.5|8567.4|8566.5|8570.8|8569.9|8566.2|8565.1|515
1629726900000|2021-08-23 13:55:00|8567.3|8566.4|8564.7|8563.2|8567.4|8566.5|8564.2|8562.7|496
1629727200000|2021-08-23 14:00:00|8564.6|8563.1|8563.9|8563|8565.7|8564.5|8562.9|8562|456
1629727500000|2021-08-23 14:05:00|8563.8|8562.9|8564|8563.1|8565.9|8565|8563.5|8562.5|422
1629727800000|2021-08-23 14:10:00|8563.9|8563|8562.4|8561.5|8564|8563.1|8561.9|8560.7|485
1629728100000|2021-08-23 14:15:00|8562.3|8561.4|8557.8|8556.9|8562.5|8561.5|8556.8|8555.9|576
1629728400000|2021-08-23 14:20:00|8557.9|8557|8558.5|8557.6|8559.7|8558.7|8557|8555.8|433
1629728700000|2021-08-23 14:25:00|8558.6|8557.7|8559.7|8558.8|8560.2|8559.1|8557.7|8556.6|420
1629729000000|2021-08-23 14:30:00|8559.6|8558.7|8559.8|8558.9|8561.8|8560.9|8559.2|8557.9|455
1629729300000|2021-08-23 14:35:00|8559.9|8559|8562.6|8561.7|8562.8|8561.7|8559.5|8558.4|388
1629729600000|2021-08-23 14:40:00|8562.5|8561.6|8559.5|8558|8562.8|8561.7|8559.3|8557.8|442
1629729900000|2021-08-23 14:45:00|8559.4|8557.9|8558.5|8557.6|8560.5|8559.3|8558.4|8557.4|462
1629730200000|2021-08-23 14:50:00|8558.7|8557.8|8557.1|8556.2|8560.2|8559.2|8555.6|8554.4|569
1629730500000|2021-08-23 14:55:00|8557|8556.1|8558.4|8557.5|8559.4|8558.2|8556.6|8555.6|522
1629730800000|2021-08-23 15:00:00|8558.5|8557.6|8556.9|8556|8558.6|8557.7|8556.7|8555.4|525
1629731100000|2021-08-23 15:05:00|8557|8556.1|8555.8|8554.9|8557.6|8556.7|8555.2|8553.7|416
1629731400000|2021-08-23 15:10:00|8555.9|8555|8556.8|8555.9|8557.6|8556.1|8554.5|8553.3|382
1629731700000|2021-08-23 15:15:00|8556.9|8556|8556.8|8555.9|8558.5|8557.3|8555.6|8554.5|427
1629732000000|2021-08-23 15:20:00|8556.9|8556|8554.3|8553.4|8557.7|8556.8|8553.7|8552.6|399
1629732300000|2021-08-23 15:25:00|8554.4|8553.5|8552.5|8551|8555.9|8554.7|8551|8549.7|430
1629732600000|2021-08-23 15:30:00|8552.6|8551.1|8555.1|8554.2|8555.5|8554.6|8552|8550.8|421
1629732900000|2021-08-23 15:35:00|8555|8554.1|8555.5|8554.6|8557.3|8556|8554.9|8553.8|321
1629733200000|2021-08-23 15:40:00|8555.4|8554.5|8555.8|8554.9|8556.2|8555.2|8554.5|8553.4|276
1629733500000|2021-08-23 15:45:00|8555.7|8554.8|8554.6|8553.7|8555.9|8554.8|8553.8|8552.6|263
1629733800000|2021-08-23 15:50:00|8554.5|8553.6|8554.7|8553.8|8555.2|8554.1|8554.2|8552.9|236
1629734100000|2021-08-23 15:55:00|8554.8|8553.9|8553.7|8552.8|8554.9|8554|8553.4|8552.3|279
1629734400000|2021-08-23 16:00:00|8553.6|8552.7|8554.2|8552.7|8555.3|8554.2|8552.9|8551.9|406
1629734700000|2021-08-23 16:05:00|8554.3|8552.8|8553.2|8552.3|8554.3|8552.8|8552.3|8551.1|316
1629735000000|2021-08-23 16:10:00|8553.3|8552.4|8553.6|8552.7|8554.4|8553.2|8552.5|8551.3|281
1629735300000|2021-08-23 16:15:00|8553.7|8552.8|8552.8|8551.9|8554.5|8553.3|8552.5|8551.2|238
1629735600000|2021-08-23 16:20:00|8552.7|8551.8|8553.7|8552.8|8554.4|8553.3|8552.5|8551.4|235
1629735900000|2021-08-23 16:25:00|8553.8|8552.9|8554.5|8553.6|8554.9|8553.7|8553.5|8552.3|238
1629736200000|2021-08-23 16:30:00|8554.8|8553.3|8554.8|8553.9|8555.2|8554.1|8554|8553.1|218
1629736500000|2021-08-23 16:35:00|8554.9|8554|8556.5|8555.6|8556.6|8555.7|8554.5|8553.4|230
1629736800000|2021-08-23 16:40:00|8556.4|8555.5|8556|8554.5|8557.1|8556.2|8555|8553.9|210
1629737100000|2021-08-23 16:45:00|8555.7|8554.8|8556.9|8555.4|8557|8555.9|8555.1|8553.9|224
1629737400000|2021-08-23 16:50:00|8556.8|8555.3|8557.5|8556.6|8558.2|8557.2|8556.4|8555.3|274
1629737700000|2021-08-23 16:55:00|8557.4|8556.5|8555.6|8554.7|8557.7|8556.6|8555.6|8554.5|272
1629738000000|2021-08-23 17:00:00|8555.4|8554.5|8557.3|8555.8|8557.9|8556.4|8555.4|8554.5|246
1629738300000|2021-08-23 17:05:00|8557.4|8555.9|8556.9|8556|8558.6|8557.2|8556.8|8555.6|156
1629738600000|2021-08-23 17:10:00|8557|8556.1|8554.8|8553.3|8557.4|8556.1|8554.6|8553.2|219
1629738900000|2021-08-23 17:15:00|8554.7|8553.2|8554.1|8553.2|8555.2|8554.1|8554.1|8552.9|150
1629739200000|2021-08-23 17:20:00|8554|8553.1|8553.3|8552.4|8554.4|8553.3|8552.9|8551.7|197
1629739500000|2021-08-23 17:25:00|8553.4|8552.5|8553.9|8553|8554.4|8553.1|8552.8|8551.9|174
1629739800000|2021-08-23 17:30:00|8554|8553.1|8554.2|8553.3|8555.1|8553.8|8553.9|8552.6|169
1629740100000|2021-08-23 17:35:00|8554.3|8553.4|8554|8553.1|8554.6|8553.6|8553.9|8552.9|115
1629740400000|2021-08-23 17:40:00|8554.1|8553.2|8554.6|8553.7|8555.4|8554.2|8554|8553.1|152
1629740700000|2021-08-23 17:45:00|8554.7|8553.8|8555.2|8553.7|8555.3|8554.2|8554.3|8553.2|112
1629741000000|2021-08-23 17:50:00|8555.3|8553.8|8554.8|8553.3|8555.7|8554.5|8554.6|8553.3|129
1629741300000|2021-08-23 17:55:00|8554.9|8553.4|8555.1|8553.6|8555.3|8554.3|8554|8552.9|121
1629741600000|2021-08-23 18:00:00|8555.2|8553.7|8554.7|8553.8|8555.5|8554.3|8554.6|8553.3|113
1629741900000|2021-08-23 18:05:00|8554.8|8553.9|8554.6|8553.7|8555.1|8554|8554.3|8553.2|138
1629742200000|2021-08-23 18:10:00|8554.7|8553.8|8555.7|8554.8|8555.7|8554.8|8554.5|8553.2|149
1629742500000|2021-08-23 18:15:00|8555.6|8554.7|8555.7|8554.2|8556.2|8555.1|8555.2|8554|121
1629742800000|2021-08-23 18:20:00|8555.6|8554.1|8557|8555.5|8557|8555.5|8555.1|8554.1|124
1629743100000|2021-08-23 18:25:00|8556.9|8555.4|8556.6|8555.7|8557.8|8556.4|8556.4|8555.1|177
1629743400000|2021-08-23 18:30:00|8556.9|8555.4|8556.6|8555.7|8557.6|8556.5|8556.4|8555.2|152
1629743700000|2021-08-23 18:35:00|8556.5|8555.6|8556.1|8555.2|8556.7|8555.7|8555.9|8554.7|129
1629744000000|2021-08-23 18:40:00|8556.2|8555.3|8556.2|8555.3|8556.5|8555.5|8555.6|8554.6|147
1629744300000|2021-08-23 18:45:00|8556|8555.1|8557.3|8555.8|8557.4|8556.1|8555.6|8554.5|136
1629744600000|2021-08-23 18:50:00|8557.2|8555.7|8555.9|8555|8557.2|8556|8555.9|8554.7|176
1629744900000|2021-08-23 18:55:00|8556|8555.1|8557.1|8556.2|8557.7|8556.7|8555.9|8555|314
1629745200000|2021-08-23 19:00:00|8557|8556.1|8557.8|8556.3|8558.7|8557.2|8556.8|8555.6|218
1629745500000|2021-08-23 19:05:00|8557.7|8556.2|8557.5|8556|8557.9|8556.6|8556.8|8555.5|146
1629745800000|2021-08-23 19:10:00|8557.6|8556.1|8557.8|8556.9|8558.2|8557.1|8557|8555.8|129
1629746100000|2021-08-23 19:15:00|8557.9|8557|8557.9|8556.4|8558.1|8557.1|8557.1|8555.8|111
1629746400000|2021-08-23 19:20:00|8557.8|8556.3|8557.6|8556.1|8558.4|8557.1|8557.1|8555.8|167
1629746700000|2021-08-23 19:25:00|8557.5|8556|8556.2|8555.3|8557.7|8556.5|8556.2|8555.2|108
1629747000000|2021-08-23 19:30:00|8556.5|8555|8555.7|8554.8|8556.6|8555.4|8555.5|8554.3|100
1629747300000|2021-08-23 19:35:00|8555.8|8554.9|8555.5|8554|8556.2|8554.9|8555.3|8553.9|172
1629747600000|2021-08-23 19:40:00|8555.6|8554.1|8557.1|8555.6|8557.1|8555.9|8555.5|8554|177
1629747900000|2021-08-23 19:45:00|8557|8555.5|8555.4|8554.5|8557.4|8556.2|8555.3|8554|163
1629748200000|2021-08-23 19:50:00|8555.3|8554.4|8555.4|8553.9|8555.9|8554.7|8554.2|8553|311
1629748500000|2021-08-23 19:55:00|8555.6|8554.1|8557.1|8555.6|8557.3|8556.1|8555.3|8553.9|384
1629748800000|2021-08-23 20:00:00|8557.2|8555.7|8556.7|8555.2|8558.1|8556.8|8556.1|8554.6|291
1629749100000|2021-08-23 20:05:00|8556.8|8555.3|8556.7|8555.8|8557.3|8556.1|8556.4|8554.9|163
1629749400000|2021-08-23 20:10:00|8557|8555.5|8557.3|8555.8|8557.5|8556.4|8556.6|8555.5|98
1629749700000|2021-08-23 20:15:00|8557.2|8555.7|8556.9|8555.4|8557.5|8556|8556.6|8555.4|104
1629750000000|2021-08-23 20:20:00|8557|8555.5|8557.3|8555.8|8558.1|8556.6|8556.5|8555|106
1629750300000|2021-08-23 20:25:00|8557.6|8556.1|8557.3|8555.8|8558.1|8556.7|8556.4|8555.2|151
1629750600000|2021-08-23 20:30:00|8557.2|8555.7|8558.1|8556.6|8558.6|8557.1|8557.2|8555.7|151
1629750900000|2021-08-23 20:35:00|8558|8556.5|8558.6|8557.1|8559.1|8557.7|8557.4|8556.3|134
1629751200000|2021-08-23 20:40:00|8558.7|8557.2|8558.3|8556.8|8558.7|8557.2|8557.9|8556.4|102
1629751500000|2021-08-23 20:45:00|8558.2|8556.7|8559|8557.5|8559.2|8557.7|8558|8556.5|215
1629751800000|2021-08-23 20:50:00|8558.9|8557.4|8558.1|8556.6|8563.3|8557.9|8557.7|8553.9|1075
1629752100000|2021-08-23 20:55:00|8559.1|8556.5|8565.8|8554.8|8571.1|8560.1|8558.4|8554|1236
1629752400000|2021-08-23 21:00:00|8565.6|8554.6|8566.6|8555.6|8567.2|8556.2|8564.3|8553.3|47
1629752700000|2021-08-23 21:05:00|8568.4|8557.4|8566.9|8555.9|8568.4|8557.4|8565.7|8554.7|77
1629753000000|2021-08-23 21:10:00|8567|8556|8565.5|8554.5|8567.9|8556.9|8563.9|8552.9|157
1629753300000|2021-08-23 21:15:00|8565.4|8554.4|8564.4|8553.4|8566.4|8555.4|8563.3|8552.3|177
1629753600000|2021-08-23 21:20:00|8564.3|8553.3|8567.5|8556.5|8568.1|8557.1|8563.2|8552.2|204
1629753900000|2021-08-23 21:25:00|8567.4|8556.4|8565.5|8554.5|8567.4|8556.4|8564.6|8553.6|144
1629754200000|2021-08-23 21:30:00|8565.6|8554.6|8567.6|8556.6|8569.5|8558.5|8564.5|8553.5|234
1629754500000|2021-08-23 21:35:00|8567.8|8556.8|8565.2|8554.2|8568.4|8557.7|8564.8|8553.8|203
1629754800000|2021-08-23 21:40:00|8565.3|8554.3|8565.9|8554.9|8566.3|8556.2|8561.8|8552.2|295
1629755100000|2021-08-23 21:45:00|8565.8|8554.8|8563.9|8553.7|8568.9|8557.9|8563.6|8553|385
1629755400000|2021-08-23 21:50:00|8563.5|8553.9|8563.7|8555.3|8564.7|8556.4|8562.7|8552.9|433
1629755700000|2021-08-23 21:55:00|8563.8|8555.4|8561.7|8555.5|8565.7|8555.9|8561.3|8553.3|395
1629756000000|2021-08-23 22:00:00|8561.6|8555.6|8559|8557.5|8566.5|8557.8|8558.8|8552.9|568
1629756300000|2021-08-23 22:05:00|8560.2|8556.9|8559.3|8557.8|8561.2|8558.4|8558.9|8556.6|191
1629756600000|2021-08-23 22:10:00|8559.4|8557.9|8561|8558.6|8561.2|8559.2|8559.3|8557.3|237
1629756900000|2021-08-23 22:15:00|8560.9|8558.7|8560|8558.5|8561.4|8558.9|8559.9|8558.1|113
1629757200000|2021-08-23 22:20:00|8560.1|8558.6|8559.7|8558.2|8561.2|8558.8|8559.6|8557.7|79
1629757500000|2021-08-23 22:25:00|8559.5|8558|8559.1|8557.6|8560.5|8558.2|8559|8557.1|114
1629757800000|2021-08-23 22:30:00|8559.2|8557.7|8559.4|8557.9|8560.8|8558.3|8558.9|8557.1|129
1629758100000|2021-08-23 22:35:00|8559.5|8558|8559.1|8557.6|8559.5|8558|8559.1|8557.6|20
1629758400000|2021-08-23 22:40:00|8559|8557.5|8558.7|8556.4|8560.1|8558|8558.2|8556.2|133
1629758700000|2021-08-23 22:45:00|8558.2|8556.7|8558|8556.5|8558.7|8557|8557.8|8555.7|124
1629759000000|2021-08-23 22:50:00|8557.9|8556.4|8558.3|8556.8|8559.2|8556.9|8557.8|8555.6|117
1629759300000|2021-08-23 22:55:00|8558.4|8556.9|8558.1|8556.6|8558.7|8556.9|8557.5|8555.3|99
1629759600000|2021-08-23 23:00:00|8558.2|8556.7|8558.4|8556.9|8558.8|8557.1|8557.6|8556.1|126
1629759900000|2021-08-23 23:05:00|8558.7|8556.4|8558.6|8557.1|8558.8|8557.1|8558.3|8556.4|36
1629760200000|2021-08-23 23:10:00|8558.5|8557|8558.9|8557.4|8558.9|8557.4|8558.4|8556.9|67
1629760500000|2021-08-23 23:15:00|8558.8|8557.3|8558.9|8557.4|8559.2|8557.7|8558.6|8557.1|105
1629760800000|2021-08-23 23:20:00|8558.8|8557.3|8558.4|8556.9|8558.8|8557.5|8558.1|8556.8|113
1629761100000|2021-08-23 23:25:00|8558.3|8556.8|8557.7|8556.2|8558.4|8557.2|8557.7|8556.2|164
1629761400000|2021-08-23 23:30:00|8557.8|8556.3|8558.1|8557.2|8558.4|8557.2|8557.4|8556.2|95
1629761700000|2021-08-23 23:35:00|8558.3|8556.8|8557.8|8556.3|8558.6|8557.4|8557.7|8556.2|109
1629762000000|2021-08-23 23:40:00|8557.7|8556.2|8558.2|8556.7|8558.5|8557.2|8557.4|8556.2|108
1629762300000|2021-08-23 23:45:00|8558|8556.5|8558.3|8556.8|8558.4|8557|8557.7|8556.4|67
1629762600000|2021-08-23 23:50:00|8558.2|8556.7|8558.5|8557|8558.7|8557.2|8557.8|8556.5|81
1629762900000|2021-08-23 23:55:00|8558.4|8556.9|8558.6|8557.1|8558.8|8557.3|8558.3|8556.8|90
1629763200000|2021-08-24 00:00:00|8558.7|8557.2|8559.4|8557.9|8560.1|8558.8|8558.5|8557|212
1629763500000|2021-08-24 00:05:00|8559.5|8558|8559.9|8558.4|8560.7|8559.3|8559.4|8557.9|129
1629763800000|2021-08-24 00:10:00|8560|8558.5|8560.8|8559.3|8561|8559.5|8559.5|8558.2|135
1629764100000|2021-08-24 00:15:00|8560.9|8559.4|8561.2|8559.7|8561.2|8560.1|8560.6|8559.1|112
1629764400000|2021-08-24 00:20:00|8561.1|8559.6|8561.1|8559.6|8561.3|8560.1|8560.6|8559.4|115
1629764700000|2021-08-24 00:25:00|8561|8559.5|8560.7|8559.2|8561.1|8560|8560.2|8558.9|283
1629765000000|2021-08-24 00:30:00|8560.6|8559.1|8561|8559.5|8561.3|8560.1|8560.4|8559|178
1629765300000|2021-08-24 00:35:00|8560.9|8560|8559.8|8558.3|8561.2|8560|8559.5|8558|156
1629765600000|2021-08-24 00:40:00|8559.9|8558.4|8559|8558.1|8559.9|8558.6|8558.7|8557.4|146
1629765900000|2021-08-24 00:45:00|8559.3|8557.8|8559.5|8558|8559.5|8558.3|8558.5|8557.2|135
1629766200000|2021-08-24 00:50:00|8559.4|8557.9|8559.1|8557.6|8559.6|8558.4|8558.3|8557.1|141
1629766500000|2021-08-24 00:55:00|8558.9|8557.4|8559.2|8558.3|8559.4|8558.3|8558|8556.7|317
1629766800000|2021-08-24 01:00:00|8559.4|8558.5|8558.3|8556.8|8559.7|8558.5|8557.5|8556.3|257
1629767100000|2021-08-24 01:05:00|8558.4|8556.9|8560|8558.5|8560|8558.7|8558.4|8556.9|116
1629767400000|2021-08-24 01:10:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.3|8559.7|8558.4|126
1629767700000|2021-08-24 01:15:00|8560.5|8559|8560.7|8559.2|8560.9|8559.7|8559.8|8558.6|192
1629768000000|2021-08-24 01:20:00|8560.8|8559.3|8560.2|8558.7|8560.9|8559.6|8559.8|8558.5|220
1629768300000|2021-08-24 01:25:00|8560.3|8558.8|8560.5|8559.6|8560.9|8559.6|8559.6|8558.4|188
1629768600000|2021-08-24 01:30:00|8561|8559.5|8560.4|8558.9|8561|8559.7|8559.7|8558.6|210
1629768900000|2021-08-24 01:35:00|8560.6|8559.1|8559.1|8558.2|8560.6|8559.5|8559|8557.7|257
1629769200000|2021-08-24 01:40:00|8559|8558.1|8558.6|8557.1|8559.3|8558.2|8558.2|8557|178
1629769500000|2021-08-24 01:45:00|8558.7|8557.2|8557.3|8556.4|8558.7|8557.4|8557.3|8556.1|164
1629769800000|2021-08-24 01:50:00|8557.7|8556.2|8557|8555.5|8558|8556.6|8556.2|8555|198
1629770100000|2021-08-24 01:55:00|8556.7|8555.8|8557.6|8556.1|8557.7|8556.4|8556.6|8555.4|217
1629770400000|2021-08-24 02:00:00|8557.5|8556|8559|8557.5|8559|8557.8|8556.9|8555.6|290
1629770700000|2021-08-24 02:05:00|8559.1|8557.6|8558.7|8557.2|8559.4|8558.2|8558.1|8556.9|192
1629771000000|2021-08-24 02:10:00|8558.6|8557.1|8558.7|8557.2|8559.1|8557.9|8557.8|8556.5|146
1629771300000|2021-08-24 02:15:00|8558.8|8557.3|8558.6|8557.1|8558.9|8557.7|8558|8556.7|187
1629771600000|2021-08-24 02:20:00|8558.5|8557|8558.8|8557.3|8558.9|8557.8|8558|8556.8|191
1629771900000|2021-08-24 02:25:00|8558.7|8557.2|8557.8|8556.3|8559.1|8558|8557.5|8556.3|163
1629772200000|2021-08-24 02:30:00|8557.4|8556.5|8558.2|8556.7|8558.3|8557|8557.1|8555.8|144
1629772500000|2021-08-24 02:35:00|8558.1|8556.6|8557|8556.1|8558.2|8556.7|8556.7|8555.5|159
1629772800000|2021-08-24 02:40:00|8557.3|8555.8|8557.8|8556.3|8558.2|8557|8557.2|8555.7|126
1629773100000|2021-08-24 02:45:00|8557.9|8556.4|8558.6|8557.1|8559.1|8557.6|8557.9|8556.4|106
1629773400000|2021-08-24 02:50:00|8558.5|8557|8558.3|8556.8|8558.8|8557.6|8557.6|8556.2|141
1629773700000|2021-08-24 02:55:00|8558.2|8556.7|8558.4|8556.9|8558.7|8557.4|8557.5|8556.4|240
1629774000000|2021-08-24 03:00:00|8558.5|8557|8558.1|8556.6|8559.2|8557.9|8557.8|8556.5|141
1629774300000|2021-08-24 03:05:00|8558|8556.5|8558.3|8556.8|8558.3|8557|8557.6|8556.4|122
1629774600000|2021-08-24 03:10:00|8558.2|8556.7|8558.1|8556.6|8558.8|8557.5|8557.8|8556.4|144
1629774900000|2021-08-24 03:15:00|8558.2|8556.7|8558.3|8556.8|8558.5|8557.4|8557.5|8556.3|147
1629775200000|2021-08-24 03:20:00|8558|8557.1|8558.2|8556.7|8558.4|8557.3|8557.9|8556.7|94
1629775500000|2021-08-24 03:25:00|8558.3|8556.8|8557.5|8556.6|8558.3|8557.1|8557.4|8556.1|82
1629775800000|2021-08-24 03:30:00|8557.8|8556.9|8558.3|8556.8|8558.7|8557.3|8557.7|8556.6|95
1629776100000|2021-08-24 03:35:00|8558.4|8556.9|8558.5|8557|8558.6|8557.1|8557.8|8556.4|76
1629776400000|2021-08-24 03:40:00|8558.6|8557.1|8558.8|8557.3|8558.9|8557.6|8558.3|8556.9|96
1629776700000|2021-08-24 03:45:00|8558.7|8557.2|8557.9|8557|8558.9|8557.5|8557.9|8556.7|92
1629777000000|2021-08-24 03:50:00|8558|8557.1|8557.4|8555.9|8558.2|8557.1|8557|8555.8|110
1629777300000|2021-08-24 03:55:00|8557.3|8555.8|8557.9|8556.4|8558.1|8556.7|8556.6|8555.2|124
1629777600000|2021-08-24 04:00:00|8558|8556.5|8557.6|8556.1|8558|8556.8|8556.8|8555.6|83
1629777900000|2021-08-24 04:05:00|8557.7|8556.2|8557.6|8556.1|8557.7|8556.4|8557|8555.7|94
1629778200000|2021-08-24 04:10:00|8557.5|8556|8557.3|8555.8|8557.5|8556.2|8556.9|8555.7|95
1629778500000|2021-08-24 04:15:00|8557.4|8555.9|8557.1|8555.6|8557.4|8556.2|8556.8|8555.5|97
1629778800000|2021-08-24 04:20:00|8557.2|8555.7|8556.7|8555.8|8557.4|8556.2|8556.3|8554.8|83
1629779100000|2021-08-24 04:25:00|8556.8|8555.3|8556.2|8554.7|8557.1|8555.6|8555.8|8554.5|99
1629779400000|2021-08-24 04:30:00|8556.3|8554.8|8555|8554.1|8556.6|8555.2|8554.6|8553.4|115
1629779700000|2021-08-24 04:35:00|8555.2|8553.7|8554.5|8553.6|8555.4|8554.1|8554.3|8552.8|76
1629780000000|2021-08-24 04:40:00|8554.4|8553.5|8554.8|8553.3|8555|8553.9|8554.4|8553.2|57
1629780300000|2021-08-24 04:45:00|8554.5|8553.6|8555.2|8553.7|8555.8|8554.6|8554.5|8553.3|69
1629780600000|2021-08-24 04:50:00|8555.3|8553.8|8555.3|8553.8|8555.5|8554.2|8554.7|8553.6|93
1629780900000|2021-08-24 04:55:00|8555.2|8553.7|8554.6|8553.1|8555.3|8554.1|8554.3|8553|127
1629781200000|2021-08-24 05:00:00|8554.5|8553|8553.1|8551.6|8554.9|8553.5|8552.6|8551.6|106
1629781500000|2021-08-24 05:05:00|8552.7|8551.8|8550.8|8549.9|8553.1|8551.9|8550.4|8548.9|199
1629781800000|2021-08-24 05:10:00|8550.7|8549.8|8549.1|8547.6|8551.6|8550.3|8548.6|8547.5|278
1629782100000|2021-08-24 05:15:00|8549|8547.5|8548.1|8547.2|8549.8|8548.7|8546.6|8545.1|156
1629782400000|2021-08-24 05:20:00|8548.5|8547|8549.2|8548.3|8549.7|8548.5|8548|8546.9|213
1629782700000|2021-08-24 05:25:00|8549.1|8548.2|8547.7|8546.8|8549.5|8548.3|8547.6|8546.5|206
1629783000000|2021-08-24 05:30:00|8547.8|8546.9|8548.7|8547.8|8549.3|8548.1|8547.8|8546.7|221
1629783300000|2021-08-24 05:35:00|8549|8547.5|8547.4|8545.9|8549.1|8548|8547.1|8545.6|258
1629783600000|2021-08-24 05:40:00|8547.1|8546.2|8546.1|8544.6|8547.8|8546.7|8545.4|8544.3|227
1629783900000|2021-08-24 05:45:00|8546.6|8545.2|8546.2|8544.7|8547|8545.7|8545.6|8544.4|226
1629784200000|2021-08-24 05:50:00|8546.1|8544.6|8546.3|8544.8|8547.4|8546.2|8545.7|8544.6|202
1629784500000|2021-08-24 05:55:00|8546.2|8544.7|8545.2|8543.7|8546.8|8545.7|8545.2|8543.7|241
1629784800000|2021-08-24 06:00:00|8545.3|8543.8|8546.2|8544.7|8547.2|8545.9|8543.8|8542.3|387
1629785100000|2021-08-24 06:05:00|8545.8|8544.9|8543.7|8542.2|8546.2|8545|8543.3|8542.1|253
1629785400000|2021-08-24 06:10:00|8543.9|8542.4|8544.8|8543.9|8545.6|8544.3|8543.5|8542.4|247
1629785700000|2021-08-24 06:15:00|8544.6|8543.7|8544|8543.1|8545.3|8543.9|8543|8542|291
1629786000000|2021-08-24 06:20:00|8543.9|8543|8545.3|8543.8|8546.3|8544.9|8543.7|8542.2|212
1629786300000|2021-08-24 06:25:00|8545.2|8543.7|8546.2|8544.7|8546.4|8545|8544.6|8543.2|140
1629786600000|2021-08-24 06:30:00|8546.3|8544.8|8546|8544.5|8548|8546.9|8545.4|8544.4|301
1629786900000|2021-08-24 06:35:00|8545.9|8544.4|8547.6|8546.7|8548.2|8547|8545.8|8544.4|323
1629787200000|2021-08-24 06:40:00|8547.5|8546.6|8548.8|8547.9|8549.6|8548.5|8547.4|8546.5|287
1629787500000|2021-08-24 06:45:00|8548.9|8548|8546.8|8545.9|8549.5|8548.4|8546.7|8545.6|296
1629787800000|2021-08-24 06:50:00|8546.7|8545.8|8546.7|8545.8|8547.5|8546.5|8544.9|8543.9|424
1629788100000|2021-08-24 06:55:00|8546.5|8545.6|8547.8|8546.9|8548.4|8547.3|8546.1|8544.9|421
1629788400000|2021-08-24 07:00:00|8547.7|8546.8|8547.6|8546.7|8549|8547.9|8546.3|8545|412
1629788700000|2021-08-24 07:05:00|8547.4|8546.5|8550.3|8548.8|8550.3|8549.1|8546.6|8545.4|286
1629789000000|2021-08-24 07:10:00|8550.2|8548.7|8552.3|8551.4|8553.1|8551.9|8548.9|8547.7|498
1629789300000|2021-08-24 07:15:00|8552.4|8551.5|8554.9|8553.4|8555.8|8554.7|8552.4|8551.5|457
1629789600000|2021-08-24 07:20:00|8555|8553.5|8554|8553.1|8556.2|8554.8|8552.3|8551.4|341
1629789900000|2021-08-24 07:25:00|8553.9|8553|8553|8552.1|8553.9|8553|8551.2|8550|329
1629790200000|2021-08-24 07:30:00|8552.8|8551.9|8553.7|8552.2|8553.8|8552.6|8551.6|8550.6|260
1629790500000|2021-08-24 07:35:00|8553.5|8552.6|8553.4|8552.5|8556|8555.1|8553|8552|351
1629790800000|2021-08-24 07:40:00|8553.3|8552.4|8558|8557.1|8558.2|8557.2|8553.3|8552.4|323
1629791100000|2021-08-24 07:45:00|8557.9|8557|8557.6|8556.7|8558|8557.1|8555.4|8554.1|357
1629791400000|2021-08-24 07:50:00|8557.7|8556.8|8558.1|8557.2|8559.5|8558.4|8557.6|8556.4|317
1629791700000|2021-08-24 07:55:00|8558.3|8557.4|8558.2|8557.3|8559.1|8558.2|8557.8|8556.7|279
1629792000000|2021-08-24 08:00:00|8558.7|8557.2|8559|8558.1|8561.5|8560.4|8558.2|8557.1|407
1629792300000|2021-08-24 08:05:00|8558.9|8558|8560.1|8559.2|8560.9|8559.8|8558.9|8557.9|347
1629792600000|2021-08-24 08:10:00|8560.2|8559.3|8561.5|8560.6|8562.3|8561.1|8559.4|8558.5|408
1629792900000|2021-08-24 08:15:00|8561.4|8560.5|8570.2|8568.7|8570.2|8568.9|8561.1|8560.1|475
1629793200000|2021-08-24 08:20:00|8569.9|8569|8567.6|8566.1|8570.7|8569.5|8567.4|8566|522
1629793500000|2021-08-24 08:25:00|8567.2|8566.3|8564|8563.1|8567.5|8566.5|8563.8|8562.7|423
1629793800000|2021-08-24 08:30:00|8563.9|8563|8562.6|8561.7|8565.7|8564.5|8562.6|8561.5|421
1629794100000|2021-08-24 08:35:00|8562.9|8561.4|8561.8|8560.3|8563.2|8562.1|8561.3|8560.2|377
1629794400000|2021-08-24 08:40:00|8561.5|8560.6|8559.7|8558.2|8561.7|8560.6|8558.6|8557.4|440
1629794700000|2021-08-24 08:45:00|8559.5|8558|8559.6|8558.7|8561.7|8560.6|8558.7|8557.5|356
1629795000000|2021-08-24 08:50:00|8559.9|8558.4|8556.3|8555.4|8560.1|8558.6|8555.2|8553.8|372
1629795300000|2021-08-24 08:55:00|8556.4|8555.5|8556.4|8555.5|8556.7|8555.6|8554.4|8553.3|412
1629795600000|2021-08-24 09:00:00|8556.5|8555.6|8558.7|8557.8|8559|8557.9|8556.3|8555.4|340
1629795900000|2021-08-24 09:05:00|8558.8|8557.9|8557.5|8556.6|8560.2|8559.3|8556.7|8555.8|233
1629796200000|2021-08-24 09:10:00|8557.6|8556.7|8554.7|8553.8|8558.1|8557.2|8554.3|8553.4|293
1629796500000|2021-08-24 09:15:00|8554.6|8553.7|8552.8|8551.9|8555.1|8554|8552.8|8551.7|280
1629796800000|2021-08-24 09:20:00|8552.9|8552|8555.4|8554.5|8555.5|8554.6|8551.3|8550.4|388
1629797100000|2021-08-24 09:25:00|8555.3|8554.4|8556.5|8555.6|8557.5|8556.4|8554.7|8553.8|295
1629797400000|2021-08-24 09:30:00|8556.4|8555.5|8558|8557.1|8559.7|8558.8|8556.1|8555.2|280
1629797700000|2021-08-24 09:35:00|8558.1|8557.2|8558.2|8557.3|8558.9|8557.9|8557.6|8556.4|230
1629798000000|2021-08-24 09:40:00|8558.3|8557.4|8558.7|8557.8|8560.9|8559.7|8558.1|8557|313
1629798300000|2021-08-24 09:45:00|8558.6|8557.7|8558.4|8557.5|8559.1|8557.8|8556.7|8555.5|233
1629798600000|2021-08-24 09:50:00|8558.5|8557.6|8557.4|8556.5|8559.8|8558.6|8557.2|8556.1|215
1629798900000|2021-08-24 09:55:00|8557.3|8556.4|8556.8|8555.3|8559.9|8558.5|8556.5|8555.3|275
1629799200000|2021-08-24 10:00:00|8556.9|8555.4|8557.2|8556.3|8558.5|8557.3|8555.1|8554|280
1629799500000|2021-08-24 10:05:00|8557.1|8556.2|8557.3|8556.4|8558.2|8557|8554.8|8553.6|285
1629799800000|2021-08-24 10:10:00|8557.7|8556.2|8556.1|8555.2|8558.1|8556.9|8554.8|8553.6|288
1629800100000|2021-08-24 10:15:00|8556|8555.1|8556.9|8555.4|8556.9|8556|8555.6|8554.4|217
1629800400000|2021-08-24 10:20:00|8557|8555.5|8555.3|8554.4|8557.2|8556|8554.5|8553.3|246
1629800700000|2021-08-24 10:25:00|8555.4|8554.5|8554|8553.1|8555.7|8554.6|8553.8|8552.7|267
1629801000000|2021-08-24 10:30:00|8553.9|8553|8549.8|8548.9|8554.8|8553.6|8549.7|8548.6|383
1629801300000|2021-08-24 10:35:00|8549.5|8548.6|8549.5|8548.6|8550.3|8549.2|8548.2|8547|364
1629801600000|2021-08-24 10:40:00|8549.6|8548.7|8549.3|8548.4|8550.3|8549.1|8548.7|8547.8|255
1629801900000|2021-08-24 10:45:00|8549.4|8548.5|8549.4|8548.5|8550.1|8549|8548.5|8547.4|214
1629802200000|2021-08-24 10:50:00|8549.7|8548.8|8550.3|8548.8|8550.6|8549.3|8548.6|8547.5|199
1629802500000|2021-08-24 10:55:00|8550.4|8548.9|8554.5|8553.6|8555|8553.8|8550.1|8548.8|440
1629802800000|2021-08-24 11:00:00|8554.4|8553.5|8556.9|8556|8558.4|8557.5|8553.7|8552.7|345
1629803100000|2021-08-24 11:05:00|8557|8556.1|8561.3|8560.4|8561.4|8560.5|8557|8556|197
1629803400000|2021-08-24 11:10:00|8560.8|8559.9|8560.1|8559.2|8560.8|8559.9|8558.2|8557|241
1629803700000|2021-08-24 11:15:00|8560|8559.1|8560.8|8559.9|8562.2|8561.3|8559.9|8559|233
1629804000000|2021-08-24 11:20:00|8560.9|8560|8559.8|8558.9|8561.7|8560.8|8559.7|8558.5|199
1629804300000|2021-08-24 11:25:00|8560|8558.5|8559|8558.1|8560.1|8559|8558|8556.8|219
1629804600000|2021-08-24 11:30:00|8559.4|8557.9|8559.7|8558.8|8561.2|8560.1|8558.7|8557.6|264
1629804900000|2021-08-24 11:35:00|8559.8|8558.9|8558.4|8557.5|8560.4|8559.2|8557.9|8557|209
1629805200000|2021-08-24 11:40:00|8558.7|8557.2|8556|8554.5|8558.8|8557.6|8555.5|8554.3|248
1629805500000|2021-08-24 11:45:00|8556.1|8554.6|8555.5|8554|8556.2|8554.7|8554.4|8553.2|170
1629805800000|2021-08-24 11:50:00|8555.6|8554.1|8555|8553.5|8555.7|8554.4|8553.5|8552|260
1629806100000|2021-08-24 11:55:00|8554.9|8553.4|8554|8553.1|8556|8554.6|8553.3|8552.1|335
1629806400000|2021-08-24 12:00:00|8554.3|8552.8|8552.6|8551.7|8554.4|8553.2|8550.3|8549.1|401
1629806700000|2021-08-24 12:05:00|8552.7|8551.8|8553.6|8552.7|8553.7|8552.8|8551.8|8550.6|230
1629807000000|2021-08-24 12:10:00|8553.5|8552.6|8557.8|8556.3|8560.2|8559.1|8553.5|8552.6|466
1629807300000|2021-08-24 12:15:00|8557.7|8556.2|8557.4|8555.9|8558.3|8556.9|8556.5|8555.1|333
1629807600000|2021-08-24 12:20:00|8557.5|8556|8558|8556.5|8560|8558.8|8557.1|8555.9|521
1629807900000|2021-08-24 12:25:00|8557.9|8556.4|8560|8559.1|8560|8559.1|8557.4|8556.3|303
1629808200000|2021-08-24 12:30:00|8559.9|8559|8558.9|8558|8560.4|8559.2|8558.4|8557.2|295
1629808500000|2021-08-24 12:35:00|8559|8558.1|8561|8560.1|8561.5|8560.3|8558.8|8557.8|295
1629808800000|2021-08-24 12:40:00|8560.9|8560|8566|8564.5|8566.9|8565.7|8560.3|8559.2|490
1629809100000|2021-08-24 12:45:00|8565.9|8564.4|8571.8|8570.9|8572.7|8571.4|8565.5|8564.2|520
1629809400000|2021-08-24 12:50:00|8571.7|8570.8|8571.1|8569.6|8573.7|8572.2|8571|8569.5|458
1629809700000|2021-08-24 12:55:00|8571|8569.5|8569.8|8568.9|8571.1|8569.9|8569.5|8568.4|388
1629810000000|2021-08-24 13:00:00|8570.1|8568.6|8570.2|8569.3|8571.7|8570.5|8568.8|8567.6|431
1629810300000|2021-08-24 13:05:00|8570.3|8569.4|8568|8567.1|8570.6|8569.4|8566.8|8565.6|431
1629810600000|2021-08-24 13:10:00|8568.3|8567.4|8568.7|8567.2|8570.3|8569.1|8568|8566.7|420
1629810900000|2021-08-24 13:15:00|8568.8|8567.3|8569.3|8568.4|8570.5|8569.4|8568.5|8567.3|264
1629811200000|2021-08-24 13:20:00|8569.2|8568.3|8567.5|8566.6|8569.7|8568.6|8566.8|8565.6|287
1629811500000|2021-08-24 13:25:00|8567.4|8566.5|8565.3|8563.8|8567.8|8566.8|8565.1|8563.8|373
1629811800000|2021-08-24 13:30:00|8564.9|8564|8561.1|8559.6|8565.3|8564|8560|8558.6|799
1629812100000|2021-08-24 13:35:00|8561|8559.5|8563.3|8561.8|8563.6|8562.3|8560.5|8559.3|624
1629812400000|2021-08-24 13:40:00|8562.9|8562|8562.5|8561|8563.3|8562.2|8559.9|8558.8|504
1629812700000|2021-08-24 13:45:00|8562.7|8561.2|8563.4|8562.5|8565.6|8564.5|8562.2|8560.7|538
1629813000000|2021-08-24 13:50:00|8563.7|8562.2|8563.6|8562.7|8564.4|8563.2|8562.4|8561.2|572
1629813300000|2021-08-24 13:55:00|8563.4|8562.5|8563.6|8562.1|8564.6|8563.3|8561.2|8560|604
1629813600000|2021-08-24 14:00:00|8563.7|8562.2|8566.9|8566|8568.1|8566.9|8563|8561.8|678
1629813900000|2021-08-24 14:05:00|8567.1|8566.2|8565.7|8564.8|8567.9|8566.9|8564.5|8563.3|468
1629814200000|2021-08-24 14:10:00|8566.1|8564.6|8563.5|8562|8566.5|8565.6|8561.8|8560.6|399
1629814500000|2021-08-24 14:15:00|8563.2|8562.3|8561.7|8560.8|8564|8562.8|8560.6|8559.4|472
1629814800000|2021-08-24 14:20:00|8561.8|8560.9|8562.9|8562|8564.2|8563.3|8561.6|8560.4|336
1629815100000|2021-08-24 14:25:00|8563|8562.1|8559.5|8558.6|8564.1|8562.9|8558.9|8557.9|327
1629815400000|2021-08-24 14:30:00|8559.6|8558.7|8557.5|8556.6|8560.7|8559.6|8557|8555.8|529
1629815700000|2021-08-24 14:35:00|8557.6|8556.7|8557.9|8556.4|8559.8|8558.3|8556.8|8555.7|472
1629816000000|2021-08-24 14:40:00|8557.6|8556.7|8558.4|8556.9|8559.5|8558.3|8556.7|8555.5|579
1629816300000|2021-08-24 14:45:00|8558.5|8557|8560.5|8559|8560.5|8559.3|8558.3|8556.8|540
1629816600000|2021-08-24 14:50:00|8560.1|8559.2|8562.5|8561|8562.9|8561.4|8559.3|8558|519
1629816900000|2021-08-24 14:55:00|8562.4|8560.9|8565.2|8563.7|8567.6|8566.2|8562.4|8560.9|615
1629817200000|2021-08-24 15:00:00|8564.7|8563.8|8562.5|8561|8566.3|8565.3|8561.8|8560.8|762
1629817500000|2021-08-24 15:05:00|8562.6|8561.1|8559.2|8558.3|8562.7|8561.4|8559.2|8558|407
1629817800000|2021-08-24 15:10:00|8559.3|8558.4|8560.3|8559.4|8560.7|8559.5|8558.6|8557.3|390
1629818100000|2021-08-24 15:15:00|8560.4|8559.5|8559|8558.1|8560.7|8559.5|8558.3|8557|279
1629818400000|2021-08-24 15:20:00|8559.3|8557.8|8559.5|8558|8560.1|8559|8558.3|8557|286
1629818700000|2021-08-24 15:25:00|8559.2|8558.3|8560.6|8559.7|8562.5|8561|8558.3|8557.3|414
1629819000000|2021-08-24 15:30:00|8560.8|8559.9|8561.7|8560.8|8562.7|8561.2|8560.6|8559.4|326
1629819300000|2021-08-24 15:35:00|8561.6|8560.7|8563.5|8562.6|8564|8562.9|8561.5|8560.4|321
1629819600000|2021-08-24 15:40:00|8563.2|8562.3|8565|8563.5|8565.5|8564.3|8563.1|8561.8|275
1629819900000|2021-08-24 15:45:00|8564.9|8563.4|8564.1|8563.2|8565.8|8564.6|8564.1|8562.8|256
1629820200000|2021-08-24 15:50:00|8564.5|8563|8563.5|8562|8565.1|8563.8|8563|8561.7|279
1629820500000|2021-08-24 15:55:00|8563.2|8562.3|8565.5|8564|8566|8564.7|8563.1|8562|375
1629820800000|2021-08-24 16:00:00|8565.2|8564.3|8564.8|8563.9|8565.8|8564.5|8564.1|8562.9|346
1629821100000|2021-08-24 16:05:00|8564.9|8564|8566.8|8565.3|8566.8|8565.6|8564.7|8563.4|311
1629821400000|2021-08-24 16:10:00|8566.9|8565.4|8565.6|8564.7|8567.1|8566|8564.8|8563.5|251
1629821700000|2021-08-24 16:15:00|8565.5|8564.6|8565.5|8564.6|8566.2|8565.1|8565.4|8564.1|172
1629822000000|2021-08-24 16:20:00|8565.9|8564.4|8564.4|8562.9|8566|8564.7|8563.7|8562.7|249
1629822300000|2021-08-24 16:25:00|8564.5|8563|8563.2|8562.3|8564.6|8563.4|8562.3|8561.4|205
1629822600000|2021-08-24 16:30:00|8563.3|8562.4|8563.4|8562.5|8564.3|8563.2|8562.7|8561.6|211
1629822900000|2021-08-24 16:35:00|8563.3|8562.4|8563.1|8562.2|8563.7|8562.6|8562.3|8561.1|218
1629823200000|2021-08-24 16:40:00|8563|8562.1|8562.8|8561.3|8563.4|8562.1|8561.8|8560.7|210
1629823500000|2021-08-24 16:45:00|8562.4|8561.5|8561.9|8561|8562.7|8561.6|8561.8|8560.7|101
1629823800000|2021-08-24 16:50:00|8561.8|8560.9|8562.7|8561.8|8563.1|8562.2|8561.8|8560.7|121
1629824100000|2021-08-24 16:55:00|8562.8|8561.9|8561.5|8560.6|8563.2|8562.1|8561.3|8560.1|207
1629824400000|2021-08-24 17:00:00|8561.6|8560.7|8560.9|8559.4|8562.1|8560.8|8560.5|8559.3|197
1629824700000|2021-08-24 17:05:00|8560.6|8559.7|8560.4|8559.5|8561.2|8560|8560.1|8558.9|141
1629825000000|2021-08-24 17:10:00|8560.3|8559.4|8560.1|8558.6|8560.8|8559.6|8559.8|8558.6|164
1629825300000|2021-08-24 17:15:00|8560.3|8558.8|8559.4|8557.9|8560.5|8559.3|8558.8|8557.9|192
1629825600000|2021-08-24 17:20:00|8559.1|8558.2|8559.2|8558.3|8559.8|8558.4|8558.7|8557.5|182
1629825900000|2021-08-24 17:25:00|8559.3|8558.4|8560.3|8559.4|8560.9|8559.8|8559.2|8558|153
1629826200000|2021-08-24 17:30:00|8560.4|8559.5|8558.8|8557.9|8560.7|8559.5|8558.7|8557.4|142
1629826500000|2021-08-24 17:35:00|8558.9|8558|8555.9|8555|8558.9|8558|8555.7|8554.8|181
1629826800000|2021-08-24 17:40:00|8556|8555.1|8556.1|8555.2|8556.7|8555.6|8555.8|8554.6|157
1629827100000|2021-08-24 17:45:00|8556.2|8555.3|8556.1|8555.2|8556.5|8555.4|8555.4|8554.2|204
1629827400000|2021-08-24 17:50:00|8556.2|8555.3|8556.3|8555.4|8557.1|8556.2|8556|8555|157
1629827700000|2021-08-24 17:55:00|8556.2|8555.3|8557.7|8556.2|8557.8|8556.7|8556.2|8555.3|147
1629828000000|2021-08-24 18:00:00|8557.8|8556.3|8556.7|8555.8|8557.9|8556.5|8556.4|8555.2|206
1629828300000|2021-08-24 18:05:00|8556.8|8555.9|8556.7|8555.8|8557.3|8556.3|8556.5|8555.2|110
1629828600000|2021-08-24 18:10:00|8556.8|8555.9|8557.4|8556.5|8557.8|8556.6|8556.7|8555.5|153
1629828900000|2021-08-24 18:15:00|8557.7|8556.2|8557.8|8556.9|8558|8557.1|8556.8|8555.6|176
1629829200000|2021-08-24 18:20:00|8557.7|8556.8|8559.5|8558.6|8560.1|8558.9|8557.7|8556.8|229
1629829500000|2021-08-24 18:25:00|8559.6|8558.7|8560.7|8559.2|8560.7|8559.5|8559.5|8558.4|113
1629829800000|2021-08-24 18:30:00|8560.4|8559.5|8561|8560.1|8561.2|8560.1|8560.3|8559.2|153
1629830100000|2021-08-24 18:35:00|8561.1|8560.2|8561.2|8559.7|8561.7|8560.6|8560.5|8559.4|195
1629830400000|2021-08-24 18:40:00|8560.9|8560|8560.7|8559.8|8561|8560.1|8560.2|8559|133
1629830700000|2021-08-24 18:45:00|8560.8|8559.9|8560.9|8560|8561.3|8560.3|8560.4|8559.2|112
1629831000000|2021-08-24 18:50:00|8560.8|8559.9|8560.7|8559.2|8561.2|8560.1|8560.1|8558.9|140
1629831300000|2021-08-24 18:55:00|8560.5|8559.6|8561.8|8560.3|8563.4|8562.1|8560.2|8559.2|289
1629831600000|2021-08-24 19:00:00|8561.7|8560.2|8562.5|8561.6|8563.1|8561.9|8561.3|8560.1|198
1629831900000|2021-08-24 19:05:00|8562.9|8561.4|8561.8|8560.9|8563.1|8561.8|8561.7|8560.6|160
1629832200000|2021-08-24 19:10:00|8561.9|8561|8561.8|8560.9|8562.8|8561.6|8561.8|8560.7|100
1629832500000|2021-08-24 19:15:00|8561.9|8561|8562.3|8561.4|8562.6|8561.5|8561.4|8560.3|155
1629832800000|2021-08-24 19:20:00|8562.2|8561.3|8562.3|8561.4|8562.4|8561.5|8561.6|8560.5|83
1629833100000|2021-08-24 19:25:00|8562.2|8561.3|8562.2|8560.7|8562.2|8561.3|8561|8559.7|83
1629833400000|2021-08-24 19:30:00|8562.3|8560.8|8562.8|8561.3|8563|8561.8|8562|8560.7|136
1629833700000|2021-08-24 19:35:00|8562.9|8561.4|8563.5|8562|8564.1|8562.9|8562.5|8561.3|199
1629834000000|2021-08-24 19:40:00|8563.6|8562.1|8563.2|8562.3|8563.9|8562.5|8562.7|8561.3|141
1629834300000|2021-08-24 19:45:00|8563.1|8562.2|8562.9|8562|8563.4|8562.2|8562.1|8560.9|140
1629834600000|2021-08-24 19:50:00|8562.8|8561.9|8563.6|8562.1|8563.7|8562.5|8562.3|8561.1|197
1629834900000|2021-08-24 19:55:00|8563.3|8562.4|8563.2|8561.7|8563.5|8562.4|8562.5|8561.3|245
1629835200000|2021-08-24 20:00:00|8563.3|8561.8|8563.3|8562.4|8563.7|8562.4|8562.2|8561|146
1629835500000|2021-08-24 20:05:00|8563.2|8562.3|8563.8|8562.3|8563.9|8562.7|8563.2|8561.9|77
1629835800000|2021-08-24 20:10:00|8563.4|8562.5|8564.5|8563|8564.6|8563.2|8563.4|8562.3|63
1629836100000|2021-08-24 20:15:00|8564.4|8562.9|8564.2|8562.7|8564.6|8563.2|8563.9|8562.4|67
1629836400000|2021-08-24 20:20:00|8564.3|8562.8|8564.6|8563.1|8564.7|8563.2|8564.2|8562.7|53
1629836700000|2021-08-24 20:25:00|8564.7|8563.2|8565.2|8563.7|8565.6|8564.1|8564.4|8563.1|93
1629837000000|2021-08-24 20:30:00|8565.3|8563.8|8564.1|8562.6|8565.4|8564.1|8564.1|8562.6|112
1629837300000|2021-08-24 20:35:00|8564.2|8562.7|8564.6|8563.1|8564.8|8563.5|8563.7|8562.5|109
1629837600000|2021-08-24 20:40:00|8564.5|8563|8564.6|8563.1|8564.6|8563.3|8564.2|8562.8|91
1629837900000|2021-08-24 20:45:00|8564.5|8563|8564.6|8563.1|8564.8|8563.3|8564.3|8562.8|168
1629838200000|2021-08-24 20:50:00|8564.7|8563.2|8564.1|8562.6|8564.8|8563.3|8564|8562.5|193
1629838500000|2021-08-24 20:55:00|8564.2|8562.7|8566.5|8560.2|8567.5|8563.6|8563.8|8558.1|388
1629838800000|2021-08-24 21:00:00|8567.2|8559.7|8567.3|8556.3|8568.2|8560|8565.5|8554.5|53
1629839100000|2021-08-24 21:05:00|8566.4|8555.4|8567.4|8558.5|8568.5|8559.4|8561.6|8550.6|120
1629839400000|2021-08-24 21:10:00|8568.2|8558.1|8566.2|8558.8|8568.8|8558.8|8565.3|8554.3|244
1629839700000|2021-08-24 21:15:00|8566.4|8558.4|8567|8559.2|8568.7|8559.3|8566.3|8555.3|176
1629840000000|2021-08-24 21:20:00|8567.1|8559|8567|8557.7|8567.7|8559.3|8566.1|8555.1|125
1629840300000|2021-08-24 21:25:00|8566.9|8558.7|8567.2|8559|8568.2|8559.3|8563.9|8552.9|198
1629840600000|2021-08-24 21:30:00|8567.5|8558.1|8567.2|8560.3|8568.3|8560.9|8565.9|8554.9|222
1629840900000|2021-08-24 21:35:00|8567.1|8560.4|8567.7|8560.3|8568.1|8561.5|8564.9|8553.9|213
1629841200000|2021-08-24 21:40:00|8568|8559.5|8567.6|8559.6|8568.2|8561.5|8565.8|8554.8|264
1629841500000|2021-08-24 21:45:00|8567.7|8559.7|8566.4|8561.2|8568.1|8561.4|8566.3|8558.4|152
1629841800000|2021-08-24 21:50:00|8566.6|8561.1|8567.6|8557.4|8568.5|8561.2|8566.2|8555.3|260
1629842100000|2021-08-24 21:55:00|8567.5|8558.2|8565.7|8555.7|8567.9|8561|8565.1|8554.9|341
1629842400000|2021-08-24 22:00:00|8565.5|8556.3|8564.5|8560.7|8566.4|8562.1|8563.1|8555.2|466
1629842700000|2021-08-24 22:05:00|8564.6|8561.8|8564.1|8562.6|8565.2|8562.8|8563.6|8561.5|217
1629843000000|2021-08-24 22:10:00|8564|8562.5|8564.1|8562.6|8564.4|8562.9|8563.5|8562|153
1629843300000|2021-08-24 22:15:00|8564|8562.5|8564.3|8562.8|8564.8|8563.3|8563.8|8562.3|200
1629843600000|2021-08-24 22:20:00|8564.2|8562.7|8564.3|8562.8|8565.4|8563.9|8564.2|8562.7|156
1629843900000|2021-08-24 22:25:00|8564.4|8562.9|8564.4|8562.9|8564.6|8563.1|8563.9|8562.4|234
1629844200000|2021-08-24 22:30:00|8564.3|8562.8|8564|8562.5|8565.4|8563.4|8563.3|8561.8|163
1629844500000|2021-08-24 22:35:00|8563.9|8562.4|8563.9|8562.4|8564.6|8563.1|8563.8|8562.3|206
1629844800000|2021-08-24 22:40:00|8563.8|8562.3|8563.5|8562|8564|8562.5|8563.1|8561.6|157
1629845100000|2021-08-24 22:45:00|8563.1|8561.6|8564.4|8562.9|8564.4|8562.9|8562.6|8561.1|125
1629845400000|2021-08-24 22:50:00|8564.3|8562.8|8564.2|8562.7|8564.9|8563.4|8564.1|8562.6|90
1629845700000|2021-08-24 22:55:00|8564.3|8562.8|8564.7|8563.2|8565.2|8563.3|8564.1|8562.6|78
1629846000000|2021-08-24 23:00:00|8564.8|8563.3|8564.7|8563.2|8564.9|8563.4|8564.4|8562.9|93
1629846300000|2021-08-24 23:05:00|8564.6|8563.1|8564.6|8563.1|8564.8|8563.3|8564.4|8562.9|110
1629846600000|2021-08-24 23:10:00|8564.7|8563.2|8564.9|8563.4|8565|8563.5|8564.5|8563|59
1629846900000|2021-08-24 23:15:00|8564.8|8563.3|8564.9|8563.4|8564.9|8563.4|8564.6|8563.1|59
1629847200000|2021-08-24 23:20:00|8564.8|8563.3|8565.2|8563.7|8565.4|8564.3|8564.6|8563.2|106
1629847500000|2021-08-24 23:25:00|8565.1|8563.6|8564.9|8563.4|8565.5|8564.1|8564.5|8563.2|97
1629847800000|2021-08-24 23:30:00|8565|8563.5|8565.2|8563.7|8565.2|8563.8|8564.5|8563.2|106
1629848100000|2021-08-24 23:35:00|8565.1|8563.6|8565.4|8563.9|8565.8|8564.3|8564.9|8563.5|152
1629848400000|2021-08-24 23:40:00|8565.5|8564|8565.4|8563.9|8565.7|8564.6|8564.9|8563.4|147
1629848700000|2021-08-24 23:45:00|8565.5|8564|8565.5|8564|8565.7|8564.2|8564.5|8563|116
1629849000000|2021-08-24 23:50:00|8565.3|8563.8|8564.2|8562.7|8565.5|8564|8564.2|8562.7|70
1629849300000|2021-08-24 23:55:00|8564.3|8562.8|8564|8562.5|8565.3|8564|8563.9|8562.5|103
1629849600000|2021-08-25 00:00:00|8564.1|8562.6|8563.6|8562.1|8564.7|8563.2|8563.1|8561.6|221
1629849900000|2021-08-25 00:05:00|8563.7|8562.2|8561.7|8560.2|8564.2|8562.9|8561.2|8559.9|205
1629850200000|2021-08-25 00:10:00|8561.6|8560.1|8561.7|8560.2|8562.6|8561.4|8561.4|8560.1|225
1629850500000|2021-08-25 00:15:00|8561.6|8560.1|8561.2|8559.7|8562.5|8561|8561|8559.6|186
1629850800000|2021-08-25 00:20:00|8561.3|8559.8|8561.2|8559.7|8561.9|8560.7|8561|8559.5|145
1629851100000|2021-08-25 00:25:00|8561.3|8559.8|8561.7|8560.2|8561.9|8560.5|8560.4|8559.1|157
1629851400000|2021-08-25 00:30:00|8561.8|8560.3|8561.1|8559.6|8561.9|8560.4|8560.7|8559.2|212
1629851700000|2021-08-25 00:35:00|8561.2|8559.7|8560.8|8559.3|8561.9|8560.8|8560.7|8559.2|157
1629852000000|2021-08-25 00:40:00|8560.9|8559.4|8559.5|8558|8560.9|8559.4|8559.1|8557.7|184
1629852300000|2021-08-25 00:45:00|8559.6|8558.1|8558.8|8557.3|8560.1|8558.8|8558.5|8557|139
1629852600000|2021-08-25 00:50:00|8559|8557.5|8559|8557.5|8559.1|8557.6|8557.9|8556.6|142
1629852900000|2021-08-25 00:55:00|8559.1|8557.6|8558.5|8557.6|8559.6|8558.1|8557.8|8556.9|170
1629853200000|2021-08-25 01:00:00|8558.6|8557.7|8558.7|8557.2|8559.5|8558.1|8557.9|8556.8|214
1629853500000|2021-08-25 01:05:00|8558.6|8557.1|8558.7|8557.2|8559.5|8558.3|8558.1|8556.9|227
1629853800000|2021-08-25 01:10:00|8558.8|8557.3|8558.5|8557|8558.9|8557.5|8557.4|8556.1|190
1629854100000|2021-08-25 01:15:00|8558.4|8556.9|8556.8|8555.3|8558.5|8557|8556.7|8555.2|210
1629854400000|2021-08-25 01:20:00|8556.7|8555.2|8556.8|8555.3|8557.2|8555.7|8556.6|8554.9|253
1629854700000|2021-08-25 01:25:00|8556.9|8555.4|8557.2|8555.7|8558.2|8557|8556.6|8554.8|255
1629855000000|2021-08-25 01:30:00|8557.1|8555.6|8555.5|8554|8557.3|8555.6|8555.4|8553.9|216
1629855300000|2021-08-25 01:35:00|8555.6|8554.1|8555.9|8554.4|8556.4|8555|8555.5|8554|155
1629855600000|2021-08-25 01:40:00|8556|8554.5|8555.8|8554.3|8556.6|8555.2|8555.3|8554.1|184
1629855900000|2021-08-25 01:45:00|8555.7|8554.2|8554.5|8553.6|8555.9|8554.6|8554.4|8553.3|257
1629856200000|2021-08-25 01:50:00|8554.7|8553.2|8554.1|8553.2|8555.5|8554.4|8554|8552.8|232
1629856500000|2021-08-25 01:55:00|8554.2|8552.7|8554.9|8553.4|8554.9|8553.6|8552.6|8551.4|203
1629856800000|2021-08-25 02:00:00|8554.8|8553.3|8555.2|8553.7|8555.6|8554.4|8554.6|8553.1|140
1629857100000|2021-08-25 02:05:00|8555.1|8553.6|8554.3|8553.4|8555.8|8554.3|8554.2|8553.1|115
1629857400000|2021-08-25 02:10:00|8554.7|8553.2|8555|8553.5|8555.3|8554.2|8554.3|8553.1|168
1629857700000|2021-08-25 02:15:00|8555.1|8553.6|8555.1|8553.6|8555.4|8554.2|8554.1|8553|200
1629858000000|2021-08-25 02:20:00|8554.9|8554|8555.9|8554.4|8556.4|8555|8554.7|8553.6|245
1629858300000|2021-08-25 02:25:00|8555.8|8554.3|8556.1|8554.6|8556.3|8555|8555.1|8553.9|210
1629858600000|2021-08-25 02:30:00|8556.2|8554.7|8556.4|8554.9|8556.8|8555.6|8555.8|8554.7|164
1629858900000|2021-08-25 02:35:00|8556.5|8555|8556.6|8555.1|8557.3|8556|8556.1|8554.7|197
1629859200000|2021-08-25 02:40:00|8556.7|8555.2|8556.2|8554.7|8557.2|8555.7|8556.1|8554.6|185
1629859500000|2021-08-25 02:45:00|8556.1|8554.6|8557.6|8556.1|8557.7|8556.5|8556.1|8554.6|181
1629859800000|2021-08-25 02:50:00|8557.5|8556|8557.6|8556.1|8557.9|8556.7|8557.1|8555.7|188
1629860100000|2021-08-25 02:55:00|8557.5|8556|8556.9|8555.4|8557.6|8556.2|8556.6|8555.1|101
1629860400000|2021-08-25 03:00:00|8557|8555.5|8557.8|8556.3|8558.1|8556.7|8556.7|8555.2|147
1629860700000|2021-08-25 03:05:00|8557.7|8556.2|8557.2|8555.7|8557.8|8556.5|8557|8555.5|100
1629861000000|2021-08-25 03:10:00|8557.1|8555.6|8557.5|8556|8557.8|8556.5|8556.8|8555.5|131
1629861300000|2021-08-25 03:15:00|8557.6|8556.1|8557.7|8556.2|8557.8|8556.3|8556.8|8555.5|103
1629861600000|2021-08-25 03:20:00|8557.8|8556.3|8557.9|8556.4|8558|8556.5|8557.2|8556.1|91
1629861900000|2021-08-25 03:25:00|8557.8|8556.3|8557.3|8555.8|8558|8556.5|8557.2|8555.8|89
1629862200000|2021-08-25 03:30:00|8557.4|8555.9|8556.9|8556|8557.4|8556.1|8556.7|8555.5|91
1629862500000|2021-08-25 03:35:00|8556.8|8555.9|8556.6|8555.1|8557.3|8556.1|8556.5|8555.1|107
1629862800000|2021-08-25 03:40:00|8556.7|8555.2|8556.8|8555.3|8557|8555.9|8556|8554.7|101
1629863100000|2021-08-25 03:45:00|8556.9|8555.4|8556|8555.1|8556.9|8555.4|8555.5|8554.3|132
1629863400000|2021-08-25 03:50:00|8556.3|8554.8|8557.1|8555.6|8557.3|8556|8556|8554.8|140
1629863700000|2021-08-25 03:55:00|8557.2|8555.7|8557|8555.5|8557.5|8556.2|8556.6|8555.4|116
1629864000000|2021-08-25 04:00:00|8556.6|8555.7|8558|8556.5|8558|8556.8|8556.6|8555.4|131
1629864300000|2021-08-25 04:05:00|8557.9|8556.4|8558.7|8557.2|8558.9|8557.7|8557.2|8556|146
1629864600000|2021-08-25 04:10:00|8558.8|8557.3|8558.4|8556.9|8558.8|8557.6|8558.3|8556.8|82
1629864900000|2021-08-25 04:15:00|8558.3|8556.8|8557.7|8556.2|8558.5|8557|8557.3|8556.1|58
1629865200000|2021-08-25 04:20:00|8557.8|8556.3|8557.3|8555.8|8558.1|8556.6|8557.3|8555.8|76
1629865500000|2021-08-25 04:25:00|8557.4|8555.9|8556.8|8555.3|8557.6|8556.3|8556.3|8555.1|114
1629865800000|2021-08-25 04:30:00|8556.9|8555.4|8556.4|8555.5|8557.3|8556.1|8556.2|8555|140
1629866100000|2021-08-25 04:35:00|8556.8|8555.3|8557.8|8556.9|8558.4|8557.1|8556.7|8555.2|138
1629866400000|2021-08-25 04:40:00|8557.7|8556.8|8558.7|8557.2|8559|8557.9|8557.6|8556.5|134
1629866700000|2021-08-25 04:45:00|8558.8|8557.3|8560|8558.5|8560.2|8559|8558.4|8557.1|145
1629867000000|2021-08-25 04:50:00|8559.9|8558.4|8559.8|8558.3|8560|8558.8|8559.2|8557.9|89
1629867300000|2021-08-25 04:55:00|8559.9|8558.4|8559.2|8558.3|8560.3|8559.1|8559|8557.9|123
1629867600000|2021-08-25 05:00:00|8559.1|8558.2|8559.1|8557.6|8559.8|8558.6|8558.8|8557.4|147
1629867900000|2021-08-25 05:05:00|8559.2|8557.7|8558|8556.5|8559.2|8558.1|8557.4|8556.3|170
1629868200000|2021-08-25 05:10:00|8558.1|8556.6|8558.5|8557|8558.6|8557.5|8557.7|8556.5|143
1629868500000|2021-08-25 05:15:00|8558.2|8557.3|8558.2|8556.7|8558.6|8557.3|8557.7|8556.6|101
1629868800000|2021-08-25 05:20:00|8557.9|8556.4|8557.7|8556.8|8558.2|8557|8557.2|8556.1|120
1629869100000|2021-08-25 05:25:00|8557.8|8556.9|8557.9|8556.4|8558.3|8557.1|8557.1|8555.9|175
1629869400000|2021-08-25 05:30:00|8557.8|8556.3|8557.6|8556.7|8558.2|8557|8557.2|8555.9|123
1629869700000|2021-08-25 05:35:00|8557.7|8556.2|8557|8556.1|8558.2|8557|8556.6|8555.4|182
1629870000000|2021-08-25 05:40:00|8556.9|8556|8557.5|8556.6|8557.7|8556.7|8556.8|8555.6|170
1629870300000|2021-08-25 05:45:00|8557.6|8556.7|8557.8|8556.3|8558.1|8556.9|8556.4|8555.3|235
1629870600000|2021-08-25 05:50:00|8557.7|8556.2|8558.2|8557.3|8558.7|8557.7|8557.5|8556|142
1629870900000|2021-08-25 05:55:00|8558.3|8557.4|8557.9|8556.4|8558.7|8557.5|8557.5|8556.1|159
1629871200000|2021-08-25 06:00:00|8558|8556.5|8560.7|8559.2|8560.7|8559.2|8557.5|8556.1|218
1629871500000|2021-08-25 06:05:00|8560.8|8559.3|8560|8558.5|8560.8|8559.3|8559.5|8558.2|162
1629871800000|2021-08-25 06:10:00|8559.6|8558.7|8559.6|8558.1|8561.1|8559.7|8558.9|8557.7|254
1629872100000|2021-08-25 06:15:00|8559.4|8558.5|8560.4|8559.5|8560.7|8559.5|8559.3|8558.1|200
1629872400000|2021-08-25 06:20:00|8560.3|8559.4|8560.3|8558.8|8560.8|8559.6|8559.3|8558|148
1629872700000|2021-08-25 06:25:00|8560.4|8558.9|8560.6|8559.7|8560.9|8559.7|8559.8|8558.7|172
1629873000000|2021-08-25 06:30:00|8560.5|8559.6|8559.3|8557.8|8561.6|8560.4|8558.7|8557.5|308
1629873300000|2021-08-25 06:35:00|8559.4|8557.9|8560.4|8559.5|8560.9|8559.7|8558.4|8557.2|233
1629873600000|2021-08-25 06:40:00|8560.3|8559.4|8559.2|8558.3|8560.7|8559.5|8558.7|8557.7|195
1629873900000|2021-08-25 06:45:00|8559.1|8558.2|8557.6|8556.7|8559.2|8558.3|8557.5|8556.1|227
1629874200000|2021-08-25 06:50:00|8557.9|8556.4|8555.5|8554.6|8557.9|8556.8|8555.4|8554.2|190
1629874500000|2021-08-25 06:55:00|8555.6|8554.7|8559.6|8558.1|8560.1|8558.9|8555.3|8554.1|425
1629874800000|2021-08-25 07:00:00|8559.5|8558|8557.6|8556.7|8561.9|8560.8|8557.5|8556.6|509
1629875100000|2021-08-25 07:05:00|8557.5|8556.6|8555.8|8554.3|8557.5|8556.6|8554.1|8552.8|342
1629875400000|2021-08-25 07:10:00|8555.9|8554.4|8556.2|8555.3|8558.2|8556.9|8554.2|8553.1|473
1629875700000|2021-08-25 07:15:00|8556.5|8555|8558|8556.5|8558.1|8556.9|8555.4|8554.2|422
1629876000000|2021-08-25 07:20:00|8558.1|8556.6|8560.1|8559.2|8560.2|8559.3|8557.5|8556.4|293
1629876300000|2021-08-25 07:25:00|8560.2|8559.3|8559.7|8558.8|8561.3|8560.1|8558.9|8558|308
1629876600000|2021-08-25 07:30:00|8559.8|8558.9|8559.1|8558.2|8559.8|8558.9|8556.5|8555.3|345
1629876900000|2021-08-25 07:35:00|8559.2|8558.3|8557.4|8556.5|8560.2|8559|8556.9|8555.8|230
1629877200000|2021-08-25 07:40:00|8557.5|8556.6|8557.5|8556.6|8559|8557.8|8557.3|8556.1|284
1629877500000|2021-08-25 07:45:00|8557.6|8556.7|8555.8|8554.9|8558.4|8557.3|8555.5|8554.4|282
1629877800000|2021-08-25 07:50:00|8556.1|8554.6|8554.6|8553.1|8556.3|8555.1|8554.1|8552.8|269
1629878100000|2021-08-25 07:55:00|8554.4|8553.5|8556.8|8555.3|8557.1|8555.9|8553.9|8552.6|327
1629878400000|2021-08-25 08:00:00|8556.9|8555.4|8554|8553.1|8557.3|8555.8|8553.1|8551.8|489
1629878700000|2021-08-25 08:05:00|8553.9|8553|8555.6|8554.7|8557.4|8556.3|8553.9|8553|332
1629879000000|2021-08-25 08:10:00|8555.4|8554.5|8555.3|8554.4|8556|8554.9|8553.2|8552.2|434
1629879300000|2021-08-25 08:15:00|8555.4|8554.5|8558|8557.1|8558.7|8557.7|8555.2|8554|416
1629879600000|2021-08-25 08:20:00|8558.1|8557.2|8557.5|8556.6|8559.8|8558.8|8556.9|8555.8|524
1629879900000|2021-08-25 08:25:00|8557.7|8556.2|8555.2|8554.3|8558.2|8557.1|8553.9|8552.8|494
1629880200000|2021-08-25 08:30:00|8555.3|8554.4|8556.8|8555.9|8557.2|8556|8554.7|8553.3|338
1629880500000|2021-08-25 08:35:00|8556.9|8556|8557.3|8555.8|8558.4|8557.5|8556.7|8555.7|336
1629880800000|2021-08-25 08:40:00|8557.2|8555.7|8557.9|8557|8558.4|8557.1|8556.2|8555|253
1629881100000|2021-08-25 08:45:00|8558|8557.1|8557.1|8555.6|8558.6|8557.4|8556.8|8555.6|232
1629881400000|2021-08-25 08:50:00|8557.2|8555.7|8557.7|8556.2|8558|8556.8|8555.9|8554.7|305
1629881700000|2021-08-25 08:55:00|8557.6|8556.1|8559.8|8558.3|8559.8|8558.3|8556.1|8555|318
1629882000000|2021-08-25 09:00:00|8559.9|8558.4|8561|8560.1|8562.9|8561.4|8559.6|8558.2|384
1629882300000|2021-08-25 09:05:00|8561.1|8560.2|8560.5|8559.6|8561.7|8560.6|8560.1|8558.9|260
1629882600000|2021-08-25 09:10:00|8560.4|8559.5|8559.9|8559|8561|8559.7|8559.1|8557.9|281
1629882900000|2021-08-25 09:15:00|8559.8|8558.9|8562.8|8561.3|8562.9|8561.7|8559.8|8558.9|193
1629883200000|2021-08-25 09:20:00|8562.9|8561.4|8563.1|8562.2|8563.8|8562.7|8561.4|8560.3|284
1629883500000|2021-08-25 09:25:00|8563.2|8562.3|8563.7|8562.2|8565|8563.8|8563.2|8562.1|266
1629883800000|2021-08-25 09:30:00|8563.6|8562.1|8561.9|8561|8563.8|8562.4|8561.2|8560.3|316
1629884100000|2021-08-25 09:35:00|8562|8561.1|8561.7|8560.8|8562.7|8561.5|8560.7|8559.5|338
1629884400000|2021-08-25 09:40:00|8562.1|8560.6|8561.1|8559.6|8562.1|8560.7|8559.7|8558.6|258
1629884700000|2021-08-25 09:45:00|8561|8559.5|8561.1|8560.2|8561.7|8560.5|8560.6|8559.5|209
1629885000000|2021-08-25 09:50:00|8561|8560.1|8559.5|8558|8562.2|8561|8559.1|8557.9|198
1629885300000|2021-08-25 09:55:00|8559.2|8558.3|8559.7|8558.8|8561.2|8560.1|8559.1|8558.1|223
1629885600000|2021-08-25 10:00:00|8559.6|8558.7|8558|8557.1|8560.6|8559.5|8557.9|8556.9|220
1629885900000|2021-08-25 10:05:00|8557.9|8557|8558.5|8557.6|8558.5|8557.6|8556.8|8555.9|215
1629886200000|2021-08-25 10:10:00|8558.6|8557.7|8557.8|8556.3|8559.1|8558|8556.9|8555.8|205
1629886500000|2021-08-25 10:15:00|8557.4|8556.5|8556.7|8555.8|8558.4|8557.3|8556.5|8555.6|235
1629886800000|2021-08-25 10:20:00|8556.8|8555.9|8557|8556.1|8557.2|8556.3|8555|8553.9|268
1629887100000|2021-08-25 10:25:00|8557.1|8556.2|8557.4|8556.5|8558|8556.9|8555.7|8554.7|253
1629887400000|2021-08-25 10:30:00|8557.5|8556.6|8557.8|8556.3|8558.7|8557.8|8557|8555.8|209
1629887700000|2021-08-25 10:35:00|8557.7|8556.2|8558.9|8558|8559.3|8558.2|8556.1|8555|194
1629888000000|2021-08-25 10:40:00|8559|8558.1|8561.3|8560.4|8561.6|8560.7|8558.9|8558|306
1629888300000|2021-08-25 10:45:00|8561.5|8560|8561|8560.1|8561.5|8560.5|8560.3|8559.2|179
1629888600000|2021-08-25 10:50:00|8560.9|8560|8561.5|8560.6|8564.6|8563.5|8560.6|8559.4|275
1629888900000|2021-08-25 10:55:00|8561.4|8560.5|8561.8|8560.3|8562.9|8561.8|8561.3|8560.2|210
1629889200000|2021-08-25 11:00:00|8561.9|8560.4|8558.5|8557.6|8562.3|8561|8558.5|8557.3|291
1629889500000|2021-08-25 11:05:00|8558.6|8557.7|8559.6|8558.7|8561.2|8560|8558.6|8557.7|293
1629889800000|2021-08-25 11:10:00|8559.5|8558.6|8559.3|8558.4|8560|8558.8|8557.4|8556.5|239
1629890100000|2021-08-25 11:15:00|8559.2|8558.3|8559.7|8558.8|8560.7|8559.5|8559|8558|251
1629890400000|2021-08-25 11:20:00|8559.8|8558.9|8558.4|8556.9|8560|8559|8558.1|8556.9|209
1629890700000|2021-08-25 11:25:00|8558.5|8557|8557.2|8556.3|8558.5|8557.4|8556.9|8555.7|287
1629891000000|2021-08-25 11:30:00|8557.1|8556.2|8558.4|8557.5|8559|8558|8557.1|8555.9|209
1629891300000|2021-08-25 11:35:00|8558.5|8557.6|8559.1|8558.2|8559.6|8558.5|8557.2|8556|245
1629891600000|2021-08-25 11:40:00|8559|8558.1|8558.3|8557.4|8559.8|8558.7|8557.6|8556.7|190
1629891900000|2021-08-25 11:45:00|8558.2|8557.3|8559.4|8557.9|8560.2|8558.7|8558.1|8556.8|124
1629892200000|2021-08-25 11:50:00|8559.5|8558|8559|8558.1|8559.9|8558.6|8558.3|8557.1|191
1629892500000|2021-08-25 11:55:00|8559.1|8558.2|8560.9|8559.4|8561.5|8560.3|8558.7|8557.3|294
1629892800000|2021-08-25 12:00:00|8560.8|8559.3|8560.3|8559.4|8561.9|8560.7|8560.3|8558.8|248
1629893100000|2021-08-25 12:05:00|8560.4|8559.5|8559.5|8558.6|8560.9|8559.6|8558.8|8557.6|261
1629893400000|2021-08-25 12:10:00|8559.6|8558.7|8559.8|8558.3|8561.1|8559.6|8558.9|8557.5|236
1629893700000|2021-08-25 12:15:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.3|8558.9|8557.8|228
1629894000000|2021-08-25 12:20:00|8560.5|8559|8560.7|8559.8|8561.6|8560.3|8559.6|8558.4|255
1629894300000|2021-08-25 12:25:00|8560.6|8559.7|8561.8|8558.4|8561.8|8560.1|8559.9|8558.3|234
1629894600000|2021-08-25 12:30:00|8561.6|8558.6|8562.4|8560.9|8562.7|8561.7|8559.3|8558.2|567
1629894900000|2021-08-25 12:35:00|8562.5|8561|8562.2|8560.7|8563.9|8562.6|8561.1|8559.6|535
1629895200000|2021-08-25 12:40:00|8562.3|8560.8|8563.3|8562.4|8563.9|8562.6|8560.6|8559.4|438
1629895500000|2021-08-25 12:45:00|8563.5|8562|8562.3|8560.8|8563.5|8562.3|8562.1|8560.7|242
1629895800000|2021-08-25 12:50:00|8562.2|8561.3|8561.6|8560.7|8563.5|8562.3|8561|8559.8|294
1629896100000|2021-08-25 12:55:00|8561.5|8560.6|8562.4|8560.9|8563.2|8562|8560.7|8559.5|316
1629896400000|2021-08-25 13:00:00|8562.3|8560.8|8563.1|8562.2|8563.7|8562.5|8561.9|8560.7|364
1629896700000|2021-08-25 13:05:00|8563.2|8562.3|8566.1|8564.6|8566.3|8564.9|8563.1|8561.9|396
1629897000000|2021-08-25 13:10:00|8565.7|8564.8|8567.2|8565.7|8568.1|8566.8|8565.7|8564.5|349
1629897300000|2021-08-25 13:15:00|8566.8|8565.9|8567.3|8565.8|8567.7|8566.4|8565.4|8564.2|265
1629897600000|2021-08-25 13:20:00|8567|8566.1|8568.3|8566.8|8568.8|8567.7|8566.2|8565.1|303
1629897900000|2021-08-25 13:25:00|8568.2|8566.7|8567.3|8565.8|8568.6|8567.4|8565.5|8564.4|261
1629898200000|2021-08-25 13:30:00|8567.2|8565.7|8566.1|8564.6|8568.8|8567.6|8565.3|8564.1|428
1629898500000|2021-08-25 13:35:00|8565.7|8564.8|8564.2|8562.7|8567.2|8566|8563.7|8562.6|401
1629898800000|2021-08-25 13:40:00|8564.1|8562.6|8563.4|8561.9|8564.3|8562.8|8560.8|8559.6|536
1629899100000|2021-08-25 13:45:00|8563.3|8561.8|8560.4|8559.5|8564|8562.7|8560.2|8559.1|439
1629899400000|2021-08-25 13:50:00|8560.5|8559.6|8564.8|8563.3|8565.3|8564.1|8560.3|8559.3|467
1629899700000|2021-08-25 13:55:00|8564.9|8563.4|8568|8567.1|8570.1|8569.2|8564.5|8563.4|617
1629900000000|2021-08-25 14:00:00|8567.9|8567|8566.1|8565.2|8568.8|8567.9|8565.5|8564.4|722
1629900300000|2021-08-25 14:05:00|8566|8565.1|8566.5|8565|8567.5|8566.4|8564.8|8563.8|618
1629900600000|2021-08-25 14:10:00|8566.6|8565.1|8563.2|8561.7|8566.7|8565.4|8563.1|8561.6|528
1629900900000|2021-08-25 14:15:00|8563.1|8561.6|8561.8|8560.3|8563.9|8562.4|8561.1|8559.9|482
1629901200000|2021-08-25 14:20:00|8562|8560.5|8562.9|8561.4|8563.6|8562.5|8560.3|8559.2|458
1629901500000|2021-08-25 14:25:00|8562.7|8561.8|8563.7|8562.2|8565.3|8564.4|8562.4|8561.3|421
1629901800000|2021-08-25 14:30:00|8563.4|8562.5|8561.4|8560.5|8563.7|8562.5|8560.6|8559.4|416
1629902100000|2021-08-25 14:35:00|8561.3|8560.4|8562.2|8560.7|8563.9|8562.6|8560.7|8559.6|562
1629902400000|2021-08-25 14:40:00|8562.1|8560.6|8560.8|8559.9|8562.3|8561.1|8560.4|8559|380
1629902700000|2021-08-25 14:45:00|8561.1|8559.6|8561.7|8560.2|8562.4|8561.1|8560.4|8558.9|460
1629903000000|2021-08-25 14:50:00|8561.5|8560|8558.1|8557.2|8562.1|8560.8|8558.1|8556.9|524
1629903300000|2021-08-25 14:55:00|8558.2|8557.3|8559.1|8558.2|8560.1|8558.9|8556.9|8555.7|610
1629903600000|2021-08-25 15:00:00|8559|8558.1|8559.6|8558.7|8560.8|8559.4|8558.5|8557.2|477
1629903900000|2021-08-25 15:05:00|8559.9|8558.4|8561.9|8561|8562.7|8561.4|8559.3|8558.2|310
1629904200000|2021-08-25 15:10:00|8561.8|8560.9|8562.2|8561.3|8562.8|8561.6|8560.8|8559.6|340
1629904500000|2021-08-25 15:15:00|8562.1|8561.2|8561.8|8560.9|8563.3|8562.3|8561.6|8560.6|274
1629904800000|2021-08-25 15:20:00|8561.9|8561|8564.2|8562.7|8564.9|8563.7|8561.9|8560.7|318
1629905100000|2021-08-25 15:25:00|8564.3|8562.8|8566.2|8564.7|8566.8|8565.5|8562.6|8561.5|382
1629905400000|2021-08-25 15:30:00|8566.1|8564.6|8565.5|8564|8567|8565.7|8564.1|8562.7|390
1629905700000|2021-08-25 15:35:00|8565.6|8564.1|8563.3|8561.8|8565.6|8564.1|8562.9|8561.7|348
1629906000000|2021-08-25 15:40:00|8563.2|8561.7|8561.1|8559.6|8563.6|8562.1|8560.5|8559|361
1629906300000|2021-08-25 15:45:00|8561.2|8559.7|8563.4|8561.9|8563.4|8562.2|8560.7|8559.4|337
1629906600000|2021-08-25 15:50:00|8563.3|8561.8|8564.9|8564|8565.2|8564|8562.6|8561.4|403
1629906900000|2021-08-25 15:55:00|8565|8564.1|8568.3|8567.4|8568.7|8567.5|8564.4|8563.2|441
1629907200000|2021-08-25 16:00:00|8568.2|8567.3|8566.2|8565.3|8569.2|8567.9|8565.8|8564.6|351
1629907500000|2021-08-25 16:05:00|8566.5|8565|8565|8564.1|8566.6|8565.3|8565|8563.7|219
1629907800000|2021-08-25 16:10:00|8565.1|8564.2|8565.6|8564.7|8567.4|8565.9|8565.1|8564|299
1629908100000|2021-08-25 16:15:00|8565.7|8564.8|8565|8564.1|8565.7|8564.8|8564.7|8563.7|185
1629908400000|2021-08-25 16:20:00|8565.1|8564.2|8563.2|8561.7|8565.4|8564.5|8562.5|8561.3|252
1629908700000|2021-08-25 16:25:00|8563.1|8561.6|8563.8|8562.3|8564|8563.1|8562.5|8561.2|258
1629909000000|2021-08-25 16:30:00|8563.7|8562.2|8563.7|8562.2|8564.2|8563|8563.1|8561.8|254
1629909300000|2021-08-25 16:35:00|8563.8|8562.3|8562.2|8560.7|8564|8562.5|8561.9|8560.6|237
1629909600000|2021-08-25 16:40:00|8562.3|8560.8|8562|8560.5|8562.4|8561.4|8561.1|8559.9|226
1629909900000|2021-08-25 16:45:00|8561.9|8560.4|8562|8561.1|8563.2|8562|8561.7|8560.4|213
1629910200000|2021-08-25 16:50:00|8562.5|8561|8562.8|8561.3|8563.3|8562.2|8561.6|8560.4|204
1629910500000|2021-08-25 16:55:00|8562.7|8561.2|8561.2|8559.7|8562.8|8561.7|8560.2|8559.1|224
1629910800000|2021-08-25 17:00:00|8561.3|8559.8|8560.8|8559.3|8561.3|8560.1|8559.4|8558.3|238
1629911100000|2021-08-25 17:05:00|8560.7|8559.8|8559.8|8558.3|8561.5|8560.2|8559.2|8558|281
1629911400000|2021-08-25 17:10:00|8559.9|8558.4|8558.3|8557.4|8560|8558.7|8557.8|8556.3|251
1629911700000|2021-08-25 17:15:00|8558.4|8557.5|8558.3|8556.8|8558.9|8557.7|8557.7|8556.4|206
1629912000000|2021-08-25 17:20:00|8558.4|8556.9|8557.3|8555.8|8558.7|8557.6|8557.3|8555.8|179
1629912300000|2021-08-25 17:25:00|8557.2|8555.7|8556.9|8555.4|8557.7|8556.2|8556.1|8555.1|267
1629912600000|2021-08-25 17:30:00|8557|8555.5|8556|8555.1|8557.3|8556.3|8555.9|8554.8|232
1629912900000|2021-08-25 17:35:00|8556.1|8555.2|8556.5|8555.6|8556.8|8555.7|8555.5|8554.4|191
1629913200000|2021-08-25 17:40:00|8556.4|8555.5|8554|8553.1|8556.6|8555.5|8553.8|8552.6|314
1629913500000|2021-08-25 17:45:00|8553.9|8553|8553.5|8552|8554.5|8553.2|8553.1|8551.8|264
1629913800000|2021-08-25 17:50:00|8553.6|8552.1|8553.5|8552.6|8554.9|8553.8|8553.5|8552|209
1629914100000|2021-08-25 17:55:00|8553.4|8552.5|8552.2|8551.3|8553.8|8552.9|8552|8550.9|191
1629914400000|2021-08-25 18:00:00|8552.3|8551.4|8551.7|8550.8|8553.3|8552.4|8551.3|8550.2|269
1629914700000|2021-08-25 18:05:00|8551.8|8550.9|8552.6|8551.1|8552.8|8551.7|8551.3|8550.1|201
1629915000000|2021-08-25 18:10:00|8552.7|8551.2|8553.7|8552.2|8554.5|8552.9|8551.1|8549.8|461
1629915300000|2021-08-25 18:15:00|8553.8|8552.3|8553.7|8552.2|8554.3|8553.2|8552.6|8551.5|371
1629915600000|2021-08-25 18:20:00|8553.6|8552.1|8552.7|8551.8|8554.6|8553.5|8552.7|8551.7|247
1629915900000|2021-08-25 18:25:00|8552.8|8551.9|8551.6|8550.7|8553.4|8552.2|8551.5|8550.6|205
1629916200000|2021-08-25 18:30:00|8551.5|8550.6|8552.7|8551.8|8553|8551.8|8551.5|8550.6|255
1629916500000|2021-08-25 18:35:00|8552.6|8551.7|8551.8|8550.3|8553.7|8552.4|8551.4|8550.3|256
1629916800000|2021-08-25 18:40:00|8551.5|8550.6|8555.3|8553.8|8555.5|8554.2|8551.4|8550.1|349
1629917100000|2021-08-25 18:45:00|8555.4|8553.9|8554.7|8553.8|8556.5|8555.4|8554.7|8553.4|272
1629917400000|2021-08-25 18:50:00|8554.8|8553.9|8554.8|8553.3|8555.8|8554.6|8554.3|8553.1|193
1629917700000|2021-08-25 18:55:00|8554.5|8553.6|8554.1|8553.2|8555.6|8554.4|8553.9|8552.8|302
1629918000000|2021-08-25 19:00:00|8554|8553.1|8555.5|8554|8556|8554.8|8554|8552.8|251
1629918300000|2021-08-25 19:05:00|8555.4|8553.9|8554.3|8553.4|8555.7|8554.5|8554.1|8553|246
1629918600000|2021-08-25 19:10:00|8554.4|8553.5|8553|8551.5|8554.9|8553.7|8552.4|8551.1|201
1629918900000|2021-08-25 19:15:00|8552.9|8551.4|8552.8|8551.3|8553.4|8552.2|8552.3|8551|168
1629919200000|2021-08-25 19:20:00|8552.7|8551.2|8552.3|8551.4|8552.9|8552|8552.2|8551.1|153
1629919500000|2021-08-25 19:25:00|8552.4|8551.5|8552.9|8551.4|8553.1|8551.9|8551.9|8550.8|167
1629919800000|2021-08-25 19:30:00|8552.8|8551.3|8552.8|8551.3|8553.2|8552|8552.5|8551.2|129
1629920100000|2021-08-25 19:35:00|8552.7|8551.2|8552.7|8551.2|8552.9|8551.7|8551.8|8550.7|117
1629920400000|2021-08-25 19:40:00|8552.6|8551.1|8552.4|8550.9|8553|8551.8|8552|8550.5|152
1629920700000|2021-08-25 19:45:00|8552.5|8551|8553.6|8552.1|8553.6|8552.1|8552.1|8550.9|126
1629921000000|2021-08-25 19:50:00|8553.5|8552|8553.7|8552.2|8554.3|8553.1|8553.3|8552|235
1629921300000|2021-08-25 19:55:00|8553.6|8552.1|8555.1|8553.6|8555.5|8554.2|8553.2|8551.7|331
1629921600000|2021-08-25 20:00:00|8555|8553.5|8553.1|8551.6|8555.2|8553.7|8552.9|8551.4|270
1629921900000|2021-08-25 20:05:00|8553.2|8551.7|8554.3|8552.8|8554.4|8553.1|8553.1|8551.6|110
1629922200000|2021-08-25 20:10:00|8554.2|8552.7|8554.8|8553.3|8554.9|8553.5|8553.8|8552.3|90
1629922500000|2021-08-25 20:15:00|8554.9|8553.4|8555|8553.5|8555.2|8553.7|8554.6|8553.1|94
1629922800000|2021-08-25 20:20:00|8555.2|8553.7|8555.2|8553.7|8555.5|8554|8554.9|8553.4|72
1629923100000|2021-08-25 20:25:00|8555.4|8553.9|8555.8|8554.3|8556.1|8554.6|8555.1|8553.9|96
1629923400000|2021-08-25 20:30:00|8555.7|8554.2|8555.3|8553.8|8556.2|8554.7|8555.1|8553.8|213
1629923700000|2021-08-25 20:35:00|8555.4|8553.9|8554.7|8553.2|8555.4|8553.9|8554.1|8552.6|178
1629924000000|2021-08-25 20:40:00|8554.8|8553.3|8553.3|8551.8|8555|8553.8|8552.7|8551.2|224
1629924300000|2021-08-25 20:45:00|8553.4|8551.9|8554.7|8553.2|8555.1|8553.6|8553.2|8551.7|214
1629924600000|2021-08-25 20:50:00|8554.8|8553.3|8554.5|8553|8556.4|8554.2|8554.3|8551.7|310
1629924900000|2021-08-25 20:55:00|8554.7|8553.2|8555.8|8550.3|8557.2|8553.3|8553.6|8547.6|544
1629925200000|2021-08-25 21:00:00|8555.6|8548.5|8558.8|8547.9|8559.4|8549.6|8555.6|8547.6|52
1629925500000|2021-08-25 21:05:00|8558.2|8547.2|8557.5|8549.8|8559.8|8549.8|8556.3|8545.5|173
1629925800000|2021-08-25 21:10:00|8557.3|8549.6|8557.6|8547.7|8559.4|8552.6|8554.1|8545.7|260
1629926100000|2021-08-25 21:15:00|8557.3|8548|8560.1|8549.1|8560.9|8550.1|8557.3|8547.1|170
1629926400000|2021-08-25 21:20:00|8560.2|8549.2|8559.6|8549.7|8561.1|8550.1|8558.5|8548.5|151
1629926700000|2021-08-25 21:25:00|8559.8|8549.6|8560.1|8550.3|8561.1|8550.7|8557.7|8548.2|178
1629927000000|2021-08-25 21:30:00|8560|8549.1|8558|8550.1|8560.4|8551.1|8556.8|8548|229
1629927300000|2021-08-25 21:35:00|8557.7|8550.2|8558.3|8549.8|8560.8|8551.6|8556.9|8548.6|224
1629927600000|2021-08-25 21:40:00|8558.5|8549.6|8557.1|8549.9|8565.2|8554.2|8556.1|8547.5|428
1629927900000|2021-08-25 21:45:00|8556.9|8549.8|8556.9|8548.5|8559|8551.1|8555|8547.1|339
1629928200000|2021-08-25 21:50:00|8557.3|8548.4|8557.2|8548.4|8558.5|8550.6|8554.5|8546.4|352
1629928500000|2021-08-25 21:55:00|8556.9|8548.5|8559.8|8548.8|8561.7|8552.5|8556.3|8547.2|854
1629928800000|2021-08-25 22:00:00|8559.7|8548.7|8555|8552.3|8561.4|8553.2|8553.6|8548.7|575
1629929100000|2021-08-25 22:05:00|8555.1|8552.4|8554|8552.5|8555.1|8553|8553.5|8551.4|305
1629929400000|2021-08-25 22:10:00|8553.9|8552.4|8553.6|8552.1|8554.4|8552.7|8553.3|8551.8|190
1629929700000|2021-08-25 22:15:00|8553.5|8552|8553.9|8552.4|8554.2|8552.5|8553.2|8551.6|256
1629930000000|2021-08-25 22:20:00|8553.8|8552.3|8553.8|8552.3|8554.5|8552.8|8553.4|8551.9|146
1629930300000|2021-08-25 22:25:00|8553.7|8552.2|8553.9|8552.4|8554.3|8552.8|8553.6|8552.1|129
1629930600000|2021-08-25 22:30:00|8554|8552.5|8554.3|8552.8|8554.9|8553.4|8553.6|8552.1|200
1629930900000|2021-08-25 22:35:00|8554.5|8553|8554.1|8552.6|8555.2|8553.7|8553.8|8552.2|185
1629931200000|2021-08-25 22:40:00|8554|8552.5|8554|8552.5|8555|8553|8553.7|8552.2|129
1629931500000|2021-08-25 22:45:00|8553.9|8552.4|8553.7|8552.2|8554.7|8553.2|8553.4|8551.9|131
1629931800000|2021-08-25 22:50:00|8553.5|8552|8552.8|8551.3|8553.7|8552.2|8552.8|8551.3|110
1629932100000|2021-08-25 22:55:00|8552.9|8551.4|8554|8552.5|8554.1|8552.6|8552.8|8551.3|102
1629932400000|2021-08-25 23:00:00|8553.9|8552.4|8553.8|8552.3|8554|8552.5|8553.4|8551.9|246
1629932700000|2021-08-25 23:05:00|8554|8552.5|8553.7|8552.2|8554.3|8552.8|8553.7|8552.2|116
1629933000000|2021-08-25 23:10:00|8553.8|8552.3|8554.5|8553|8554.5|8553|8553.4|8551.9|148
1629933300000|2021-08-25 23:15:00|8554.4|8552.9|8554.3|8552.8|8554.5|8553|8553.5|8552.2|135
1629933600000|2021-08-25 23:20:00|8554.2|8552.7|8554|8552.5|8554.4|8552.9|8553.4|8551.9|114
1629933900000|2021-08-25 23:25:00|8553.9|8552.4|8554.2|8552.7|8554.4|8552.9|8553.9|8552.4|162
1629934200000|2021-08-25 23:30:00|8554.3|8552.8|8553.6|8552.1|8554.3|8553.1|8553.6|8552.1|84
1629934500000|2021-08-25 23:35:00|8553.7|8552.2|8553.9|8552.4|8554|8552.5|8553.6|8552.1|77
1629934800000|2021-08-25 23:40:00|8553.8|8552.3|8554.1|8552.6|8554.1|8552.6|8553.6|8552.1|78
1629935100000|2021-08-25 23:45:00|8554|8552.5|8553.8|8552.3|8554.3|8552.8|8553.1|8551.9|106
1629935400000|2021-08-25 23:50:00|8553.7|8552.2|8554.3|8552.8|8555.1|8553.6|8553.7|8552.2|135
1629935700000|2021-08-25 23:55:00|8554.2|8552.7|8553.3|8551.8|8554.2|8552.7|8553.2|8551.7|104
1629936000000|2021-08-26 00:00:00|8553.2|8551.7|8553.3|8551.8|8553.9|8552.4|8552.7|8551.3|239
1629936300000|2021-08-26 00:05:00|8553.4|8551.9|8551.6|8550.1|8553.6|8552.1|8551.6|8550.1|127
1629936600000|2021-08-26 00:10:00|8551.5|8550|8552.6|8551.1|8552.7|8551.2|8551.5|8550|117
1629936900000|2021-08-26 00:15:00|8552.5|8551|8552.6|8551.1|8553.5|8552|8552.5|8551|152
1629937200000|2021-08-26 00:20:00|8552.7|8551.2|8553|8551.5|8553.2|8551.7|8551.9|8550.4|184
1629937500000|2021-08-26 00:25:00|8552.9|8551.4|8552.1|8550.6|8553.2|8551.7|8551.7|8550.2|117
1629937800000|2021-08-26 00:30:00|8552.4|8550.9|8552.5|8551|8553.1|8551.6|8552.3|8550.9|111
1629938100000|2021-08-26 00:35:00|8552.4|8550.9|8552.8|8551.3|8552.8|8551.3|8552|8550.5|118
1629938400000|2021-08-26 00:40:00|8552.7|8551.2|8552.9|8551.4|8553|8551.8|8552.5|8551|100
1629938700000|2021-08-26 00:45:00|8552.8|8551.3|8552.2|8550.7|8553|8551.5|8552.2|8550.7|97
1629939000000|2021-08-26 00:50:00|8552.3|8550.8|8551.6|8550.1|8552.8|8551.5|8551.2|8549.7|261
1629939300000|2021-08-26 00:55:00|8550.6|8549.1|8552.1|8550.6|8552.7|8551.2|8550.6|8549.1|244
1629939600000|2021-08-26 01:00:00|8552|8550.5|8552.4|8550.9|8552.8|8551.3|8551.6|8550.1|207
1629939900000|2021-08-26 01:05:00|8552.3|8550.8|8553.2|8551.7|8553.6|8552.1|8552|8550.7|159
1629940200000|2021-08-26 01:10:00|8553.4|8551.9|8552.7|8551.2|8553.6|8552.1|8552.6|8551.1|204
1629940500000|2021-08-26 01:15:00|8552.6|8551.1|8552.1|8550.6|8553.4|8552.2|8552.1|8550.6|194
1629940800000|2021-08-26 01:20:00|8552.2|8550.7|8551.8|8550.9|8552.7|8551.2|8551.4|8550.2|204
1629941100000|2021-08-26 01:25:00|8551.9|8551|8552.5|8551|8552.5|8551.3|8551.4|8550.2|144
1629941400000|2021-08-26 01:30:00|8552.3|8550.8|8554.2|8552.7|8554.2|8552.7|8551.8|8550.5|222
1629941700000|2021-08-26 01:35:00|8554.3|8552.8|8553.3|8552.4|8554.4|8553.1|8553.1|8551.6|161
1629942000000|2021-08-26 01:40:00|8553.5|8552|8554.2|8552.7|8554.3|8553.2|8552.9|8551.6|183
1629942300000|2021-08-26 01:45:00|8554.1|8552.6|8553.9|8552.4|8554.6|8553.4|8553.7|8552.4|153
1629942600000|2021-08-26 01:50:00|8553.8|8552.3|8553.5|8552|8554|8552.5|8553.1|8551.6|151
1629942900000|2021-08-26 01:55:00|8553.6|8552.1|8553.3|8551.8|8553.9|8552.4|8552.7|8551.2|196
1629943200000|2021-08-26 02:00:00|8553.1|8551.6|8553.1|8551.6|8553.4|8551.9|8552.2|8550.7|244
1629943500000|2021-08-26 02:05:00|8553.2|8551.7|8552.9|8551.4|8553.2|8551.7|8552.5|8551|188
1629943800000|2021-08-26 02:10:00|8552.6|8551.7|8552.7|8551.2|8553.3|8551.9|8552.2|8551|185
1629944100000|2021-08-26 02:15:00|8552.8|8551.3|8553.1|8552.2|8553.7|8552.5|8552.3|8551.1|257
1629944400000|2021-08-26 02:20:00|8553|8552.1|8553.3|8552.4|8553.7|8552.5|8552.8|8551.6|184
1629944700000|2021-08-26 02:25:00|8553.6|8552.1|8553.5|8552|8553.8|8552.4|8553|8551.8|100
1629945000000|2021-08-26 02:30:00|8553.4|8551.9|8554|8552.5|8554.5|8553.4|8553.1|8551.8|157
1629945300000|2021-08-26 02:35:00|8554.1|8552.6|8554.7|8553.2|8554.7|8553.2|8553.6|8552.3|113
1629945600000|2021-08-26 02:40:00|8554.6|8553.1|8554.1|8553.2|8555.3|8553.8|8554|8552.8|186
1629945900000|2021-08-26 02:45:00|8554.5|8553|8554.3|8552.8|8554.6|8553.4|8553.8|8552.4|121
1629946200000|2021-08-26 02:50:00|8554.2|8552.7|8554.4|8552.9|8554.8|8553.3|8554.2|8552.7|71
1629946500000|2021-08-26 02:55:00|8554.6|8553.1|8553.7|8552.8|8554.6|8553.1|8553.3|8552|222
1629946800000|2021-08-26 03:00:00|8554|8552.5|8554.5|8553|8554.5|8553.3|8552.9|8551.4|142
1629947100000|2021-08-26 03:05:00|8554.6|8553.1|8554.2|8552.7|8555.2|8554|8554.2|8552.7|119
1629947400000|2021-08-26 03:10:00|8554.1|8552.6|8554.7|8553.2|8555.1|8553.8|8554.1|8552.6|104
1629947700000|2021-08-26 03:15:00|8554.8|8553.3|8555.7|8554.2|8556|8554.5|8554.5|8553.1|145
1629948000000|2021-08-26 03:20:00|8555.8|8554.3|8555.7|8554.2|8556|8554.6|8555.4|8554.1|66
1629948300000|2021-08-26 03:25:00|8555.6|8554.1|8555.9|8554.4|8556.1|8554.8|8555.4|8553.9|145
1629948600000|2021-08-26 03:30:00|8556|8554.5|8554.9|8553.4|8556|8554.5|8554.4|8553.2|97
1629948900000|2021-08-26 03:35:00|8554.8|8553.3|8555.2|8553.7|8555.3|8554.1|8554.6|8553.1|110
1629949200000|2021-08-26 03:40:00|8555.1|8553.6|8554.6|8553.1|8555.2|8553.7|8553.9|8552.4|163
1629949500000|2021-08-26 03:45:00|8554.5|8553|8554.4|8552.9|8554.8|8553.3|8554|8552.7|91
1629949800000|2021-08-26 03:50:00|8554.5|8553|8554.1|8552.6|8554.5|8553.1|8553.8|8552.5|65
1629950100000|2021-08-26 03:55:00|8554.2|8552.7|8554|8553.1|8554.5|8553.1|8553.6|8552.2|94
1629950400000|2021-08-26 04:00:00|8553.9|8553|8554.4|8553.5|8554.9|8553.7|8553.7|8552.7|117
1629950700000|2021-08-26 04:05:00|8554.3|8553.4|8554.4|8552.9|8554.9|8553.6|8553.6|8552.3|179
1629951000000|2021-08-26 04:10:00|8554.5|8553|8554.2|8552.7|8554.7|8553.5|8553.7|8552.5|111
1629951300000|2021-08-26 04:15:00|8554.1|8552.6|8554.1|8553.2|8554.7|8553.5|8553.7|8552.5|92
1629951600000|2021-08-26 04:20:00|8554.4|8552.9|8554.1|8552.6|8554.5|8553.4|8553.6|8552.5|114
1629951900000|2021-08-26 04:25:00|8554.2|8552.7|8552.4|8550.9|8554.2|8552.9|8552.1|8550.8|98
1629952200000|2021-08-26 04:30:00|8552.5|8551|8553.2|8551.7|8553.2|8551.8|8552.1|8550.8|130
1629952500000|2021-08-26 04:35:00|8553.1|8551.6|8553.5|8552|8553.6|8552.3|8552.6|8551.3|68
1629952800000|2021-08-26 04:40:00|8553.3|8551.8|8552.6|8551.1|8553.4|8552.1|8552.6|8551.1|101
1629953100000|2021-08-26 04:45:00|8552.7|8551.2|8553.1|8551.6|8553.3|8551.8|8552.4|8551|88
1629953400000|2021-08-26 04:50:00|8553.2|8551.7|8553.1|8551.6|8553.5|8552|8553|8551.5|64
1629953700000|2021-08-26 04:55:00|8553|8551.5|8552.9|8551.4|8553.3|8551.8|8552.6|8551.1|105
1629954000000|2021-08-26 05:00:00|8552.8|8551.3|8553.5|8552|8553.5|8552|8552.7|8551.2|95
1629954300000|2021-08-26 05:05:00|8553.4|8551.9|8553.5|8552|8553.6|8552.2|8552.9|8551.4|73
1629954600000|2021-08-26 05:10:00|8553.4|8551.9|8554.3|8552.8|8554.3|8552.8|8553.4|8551.9|95
1629954900000|2021-08-26 05:15:00|8554|8552.5|8553.9|8552.4|8554.1|8552.9|8553.3|8552.2|99
1629955200000|2021-08-26 05:20:00|8553.6|8552.7|8554.1|8552.6|8554.2|8553|8553.4|8552.2|100
1629955500000|2021-08-26 05:25:00|8553.9|8553|8554.4|8553.5|8554.8|8553.6|8553.8|8552.6|118
1629955800000|2021-08-26 05:30:00|8554.7|8553.2|8555.2|8554.3|8555.5|8554.4|8554.4|8553.2|136
1629956100000|2021-08-26 05:35:00|8555.5|8554|8555.7|8554.2|8556|8554.9|8555.1|8553.9|133
1629956400000|2021-08-26 05:40:00|8555.8|8554.3|8554.6|8553.1|8556.3|8555.1|8554.1|8552.9|173
1629956700000|2021-08-26 05:45:00|8554.2|8553.3|8554.9|8553.4|8555.1|8553.7|8554|8553|199
1629957000000|2021-08-26 05:50:00|8555|8553.5|8555.8|8554.3|8556.1|8554.8|8554.4|8553.2|154
1629957300000|2021-08-26 05:55:00|8555.9|8554.4|8554.2|8552.7|8555.9|8554.4|8553.6|8552.4|206
1629957600000|2021-08-26 06:00:00|8554.6|8553.1|8555.2|8554.3|8555.9|8554.5|8554.2|8552.7|193
1629957900000|2021-08-26 06:05:00|8555.3|8554.4|8556.9|8556|8557.9|8556.7|8555.3|8554|211
1629958200000|2021-08-26 06:10:00|8557|8556.1|8556.8|8555.3|8558.1|8556.8|8556.2|8555.1|229
1629958500000|2021-08-26 06:15:00|8556.9|8555.4|8557.4|8556.5|8557.8|8556.7|8556.2|8554.9|295
1629958800000|2021-08-26 06:20:00|8557.7|8556.2|8558.5|8557|8558.9|8557.7|8557.1|8555.9|215
1629959100000|2021-08-26 06:25:00|8558.4|8556.9|8558.3|8556.8|8558.5|8557.3|8556.6|8555.3|281
1629959400000|2021-08-26 06:30:00|8558.2|8557.3|8558.6|8557.7|8559.7|8558.7|8558|8557|298
1629959700000|2021-08-26 06:35:00|8558.7|8557.8|8557.4|8556.5|8559.4|8558.3|8556.4|8555.2|282
1629960000000|2021-08-26 06:40:00|8557.3|8556.4|8558.6|8557.1|8559.5|8558.3|8556.5|8555.6|280
1629960300000|2021-08-26 06:45:00|8558.3|8557.4|8558.8|8557.9|8559.7|8558.5|8558.1|8556.9|199
1629960600000|2021-08-26 06:50:00|8558.7|8557.8|8558.6|8557.1|8559.2|8558.1|8558|8556.9|245
1629960900000|2021-08-26 06:55:00|8558.4|8556.9|8556.7|8555.8|8558.8|8557.6|8556.2|8555.1|285
1629961200000|2021-08-26 07:00:00|8557.1|8555.6|8558.5|8557|8559.4|8558.3|8554.7|8553.5|544
1629961500000|2021-08-26 07:05:00|8558.1|8557.2|8562.4|8561.5|8563.1|8561.9|8557.4|8556.1|469
1629961800000|2021-08-26 07:10:00|8562.3|8561.4|8563.6|8562.7|8564.7|8563.8|8561.1|8560.1|433
1629962100000|2021-08-26 07:15:00|8563.7|8562.8|8563.3|8561.8|8565.6|8564.5|8563|8561.7|342
1629962400000|2021-08-26 07:20:00|8563.2|8561.7|8564.4|8563.5|8565.8|8564.7|8562.8|8561.6|363
1629962700000|2021-08-26 07:25:00|8564.5|8563.6|8564.2|8563.3|8565.3|8564.1|8563.5|8562.4|322
1629963000000|2021-08-26 07:30:00|8564|8563.1|8564|8563.1|8565|8563.9|8563.6|8562.3|302
1629963300000|2021-08-26 07:35:00|8564.1|8563.2|8561.8|8560.9|8564.2|8563.3|8560.7|8559.6|413
1629963600000|2021-08-26 07:40:00|8561.7|8560.8|8561.6|8560.7|8562.2|8561.1|8560.4|8559.4|356
1629963900000|2021-08-26 07:45:00|8561.7|8560.8|8562|8561.1|8563.9|8562.7|8560.8|8559.6|358
1629964200000|2021-08-26 07:50:00|8561.9|8561|8561.2|8559.7|8562.2|8561.3|8560.3|8559.1|389
1629964500000|2021-08-26 07:55:00|8560.9|8560|8562.1|8560.6|8562.7|8561.6|8560|8559|371
1629964800000|2021-08-26 08:00:00|8562.2|8560.7|8562.3|8561.4|8563|8561.8|8561.7|8560.5|334
1629965100000|2021-08-26 08:05:00|8562.2|8561.3|8562.6|8561.7|8563.1|8561.9|8561.2|8560|313
1629965400000|2021-08-26 08:10:00|8562.5|8561.6|8560.8|8559.9|8562.8|8561.6|8560.7|8559.8|274
1629965700000|2021-08-26 08:15:00|8560.7|8559.8|8558.8|8557.9|8561.1|8559.9|8557.1|8555.8|394
1629966000000|2021-08-26 08:20:00|8558.9|8558|8558.9|8558|8559.7|8558.6|8558.3|8557.2|306
1629966300000|2021-08-26 08:25:00|8559|8558.1|8559.5|8558.6|8560.6|8559.5|8558.8|8557.7|265
1629966600000|2021-08-26 08:30:00|8559.6|8558.7|8560.2|8559.3|8560.4|8559.4|8558.3|8557.3|320
1629966900000|2021-08-26 08:35:00|8560.1|8559.2|8560.3|8559.4|8560.7|8559.8|8558.1|8556.8|330
1629967200000|2021-08-26 08:40:00|8560.7|8559.2|8564.6|8563.1|8565.2|8563.9|8560|8559.1|355
1629967500000|2021-08-26 08:45:00|8564.5|8563|8562.7|8561.8|8565.4|8564.1|8562|8560.7|324
1629967800000|2021-08-26 08:50:00|8563|8561.5|8563.2|8562.3|8565|8564.1|8561.3|8560.4|332
1629968100000|2021-08-26 08:55:00|8563.1|8562.2|8562.1|8560.6|8563.5|8562.4|8561.5|8560.2|294
1629968400000|2021-08-26 09:00:00|8561.7|8560.8|8563.4|8562.5|8564.2|8563.1|8561.2|8560|415
1629968700000|2021-08-26 09:05:00|8563.3|8562.4|8564.2|8563.3|8564.2|8563.3|8561.6|8560.5|446
1629969000000|2021-08-26 09:10:00|8564.4|8563.5|8562.1|8561.2|8565.1|8564.2|8561.9|8560.8|320
1629969300000|2021-08-26 09:15:00|8562|8561.1|8563.1|8562.2|8564.4|8563.3|8562|8561|320
1629969600000|2021-08-26 09:20:00|8563.4|8561.9|8563.4|8562.5|8564|8562.8|8563.1|8561.9|208
1629969900000|2021-08-26 09:25:00|8563.3|8562.4|8564.3|8563.4|8564.4|8563.5|8562.9|8561.8|269
1629970200000|2021-08-26 09:30:00|8564.2|8563.3|8565.7|8564.8|8566.2|8565.1|8563.8|8562.7|258
1629970500000|2021-08-26 09:35:00|8565.6|8564.7|8564.9|8564|8565.8|8564.8|8564.2|8563.3|269
1629970800000|2021-08-26 09:40:00|8565.1|8564.2|8564.9|8564|8565.8|8564.6|8564.8|8563.9|171
1629971100000|2021-08-26 09:45:00|8564.8|8563.9|8564.9|8564|8566.5|8565.6|8564.3|8563.4|243
1629971400000|2021-08-26 09:50:00|8564.8|8563.9|8563.7|8562.8|8565|8564.1|8563.2|8562.3|236
1629971700000|2021-08-26 09:55:00|8563.6|8562.7|8562.7|8561.8|8564.2|8563|8562.6|8561.7|273
1629972000000|2021-08-26 10:00:00|8562.8|8561.9|8565.3|8564.4|8565.6|8564.6|8562.7|8561.5|393
1629972300000|2021-08-26 10:05:00|8565.2|8564.3|8567.1|8566.2|8567.1|8566.2|8564.5|8563.6|321
1629972600000|2021-08-26 10:10:00|8567.2|8566.3|8569.1|8568.2|8569.7|8568.7|8566.2|8565.3|294
1629972900000|2021-08-26 10:15:00|8569|8568.1|8567.6|8566.1|8569.4|8568.2|8566.4|8565.2|224
1629973200000|2021-08-26 10:20:00|8567.4|8566.5|8566.5|8565.6|8567.5|8566.6|8566|8564.8|239
1629973500000|2021-08-26 10:25:00|8566.4|8565.5|8567|8566.1|8568|8567|8565.9|8564.6|250
1629973800000|2021-08-26 10:30:00|8567.1|8566.2|8567.9|8567|8568.5|8567.5|8566.4|8565.4|185
1629974100000|2021-08-26 10:35:00|8567.8|8566.9|8568.4|8567.5|8568.5|8567.6|8567.3|8566.1|198
1629974400000|2021-08-26 10:40:00|8568.5|8567.6|8567.5|8566.6|8568.9|8567.7|8567|8566|182
1629974700000|2021-08-26 10:45:00|8567.4|8566.5|8567.6|8566.1|8568.4|8567.1|8567.1|8566|152
1629975000000|2021-08-26 10:50:00|8567.5|8566|8569|8568.1|8569.1|8568.2|8566.8|8565.7|205
1629975300000|2021-08-26 10:55:00|8569.2|8568.3|8571.5|8570.6|8572.5|8571.2|8568.9|8567.7|364
1629975600000|2021-08-26 11:00:00|8571.6|8570.7|8571.5|8570|8575.6|8574.6|8571.3|8570|355
1629975900000|2021-08-26 11:05:00|8571.6|8570.1|8570.6|8569.7|8571.7|8570.6|8570.3|8569.1|182
1629976200000|2021-08-26 11:10:00|8570.5|8569.6|8571.5|8570.6|8572.3|8571.1|8570.2|8569.1|225
1629976500000|2021-08-26 11:15:00|8571.6|8570.7|8569.2|8568.3|8572.2|8571.1|8568.2|8567.3|274
1629976800000|2021-08-26 11:20:00|8569.5|8568|8567.7|8566.8|8569.5|8568|8567.2|8566.1|248
1629977100000|2021-08-26 11:25:00|8567.6|8566.7|8567.7|8566.2|8567.9|8567|8566.4|8565.2|223
1629977400000|2021-08-26 11:30:00|8567.8|8566.3|8567.8|8566.9|8568.5|8567.2|8566.4|8565.2|365
1629977700000|2021-08-26 11:35:00|8567.9|8567|8568.7|8567.8|8569.8|8568.7|8567.4|8566.2|306
1629978000000|2021-08-26 11:40:00|8568.8|8567.9|8569.5|8568|8569.5|8568.5|8568.1|8567.1|260
1629978300000|2021-08-26 11:45:00|8569.2|8568.3|8568.8|8567.9|8570.6|8569.7|8568.4|8567.3|240
1629978600000|2021-08-26 11:50:00|8569.1|8567.6|8569.3|8568.4|8569.6|8568.7|8568.6|8567.5|169
1629978900000|2021-08-26 11:55:00|8569.4|8568.5|8570.2|8569.3|8570.8|8569.9|8568.9|8567.7|462
1629979200000|2021-08-26 12:00:00|8570.5|8569|8569.7|8568.8|8571.1|8570|8569.3|8568.2|426
1629979500000|2021-08-26 12:05:00|8569.8|8568.9|8571.2|8569.7|8571.3|8570.4|8569.5|8568.5|250
1629979800000|2021-08-26 12:10:00|8571.3|8569.8|8572.2|8571.3|8572.8|8571.7|8570.7|8569.7|366
1629980100000|2021-08-26 12:15:00|8572.1|8571.2|8572.6|8571.7|8573|8571.8|8571.8|8570.6|283
1629980400000|2021-08-26 12:20:00|8572.5|8571.6|8574|8572.5|8574.5|8573.4|8571.1|8570.2|305
1629980700000|2021-08-26 12:25:00|8573.9|8572.4|8579.2|8568.2|8579.3|8573.7|8573.2|8568.1|371
1629981000000|2021-08-26 12:30:00|8578.4|8568.4|8572.8|8571.3|8578.4|8574.8|8572.3|8568.4|629
1629981300000|2021-08-26 12:35:00|8572.7|8571.2|8572.4|8571.5|8574|8572.9|8570.7|8569.6|852
1629981600000|2021-08-26 12:40:00|8572.3|8571.4|8569.3|8567.8|8572.7|8571.4|8567.8|8566.7|672
1629981900000|2021-08-26 12:45:00|8569.2|8567.7|8568.4|8567.5|8570.6|8569.3|8568.2|8567.1|488
1629982200000|2021-08-26 12:50:00|8568.7|8567.2|8568.6|8567.1|8569|8567.8|8565.7|8564.5|567
1629982500000|2021-08-26 12:55:00|8568.5|8567|8569.6|8568.7|8570.8|8569.6|8568.2|8567|532
1629982800000|2021-08-26 13:00:00|8569.9|8568.4|8567.2|8565.7|8570.1|8569.1|8566.4|8564.9|667
1629983100000|2021-08-26 13:05:00|8567.4|8565.9|8565.4|8564.5|8567.5|8566.1|8564.3|8563.1|681
1629983400000|2021-08-26 13:10:00|8565.6|8564.1|8566.1|8564.6|8566.2|8565|8563.5|8562.3|525
1629983700000|2021-08-26 13:15:00|8565.9|8565|8567.4|8566.5|8568.2|8567|8565|8563.8|407
1629984000000|2021-08-26 13:20:00|8567.7|8566.2|8566.7|8565.2|8567.9|8566.5|8566|8564.6|328
1629984300000|2021-08-26 13:25:00|8566.8|8565.3|8569.1|8567.6|8569.4|8567.9|8566.2|8564.7|476
1629984600000|2021-08-26 13:30:00|8569.2|8567.7|8567.9|8566.4|8571|8569.7|8567.6|8566.1|629
1629984900000|2021-08-26 13:35:00|8568|8566.5|8570.7|8569.2|8570.9|8569.6|8566.6|8565.6|523
1629985200000|2021-08-26 13:40:00|8570.8|8569.3|8571.6|8570.7|8573.2|8572|8569.2|8568|531
1629985500000|2021-08-26 13:45:00|8571.5|8570.6|8569.7|8568.2|8572|8570.9|8569.3|8568.1|407
1629985800000|2021-08-26 13:50:00|8569.5|8568.6|8569.7|8568.2|8571|8569.9|8569.2|8568|425
1629986100000|2021-08-26 13:55:00|8569.8|8568.3|8570.7|8569.2|8570.8|8569.4|8568.3|8567.2|458
1629986400000|2021-08-26 14:00:00|8570.2|8568.7|8568.7|8567.2|8570.6|8569.4|8568.1|8567|357
1629986700000|2021-08-26 14:05:00|8568.5|8567.6|8569.2|8567.7|8570.7|8569.5|8567.9|8566.8|471
1629987000000|2021-08-26 14:10:00|8569.3|8567.8|8567.7|8566.2|8570.2|8569.1|8566.6|8565.3|465
1629987300000|2021-08-26 14:15:00|8567.6|8566.1|8569.6|8568.1|8570.8|8569.3|8566.6|8565.2|473
1629987600000|2021-08-26 14:20:00|8569.7|8568.2|8569.4|8568.5|8569.8|8568.6|8567.8|8566.6|334
1629987900000|2021-08-26 14:25:00|8569.5|8568.6|8569.4|8568.5|8571.8|8570.6|8568.2|8567|704
1629988200000|2021-08-26 14:30:00|8569.6|8568.7|8567.5|8566.6|8570.8|8569.6|8567.5|8566.4|494
1629988500000|2021-08-26 14:35:00|8567.6|8566.7|8567.3|8566.4|8568.3|8567|8565.6|8564.4|604
1629988800000|2021-08-26 14:40:00|8567.4|8566.5|8567.4|8565.9|8568|8566.7|8564.9|8563.8|577
1629989100000|2021-08-26 14:45:00|8567|8566.1|8564.1|8563.2|8567.3|8566.1|8563.9|8562.8|632
1629989400000|2021-08-26 14:50:00|8564.2|8563.3|8570.4|8568.9|8571.5|8570|8563.7|8562.5|731
1629989700000|2021-08-26 14:55:00|8570.3|8568.8|8570.7|8569.2|8571.8|8570.5|8567.9|8566.8|691
1629990000000|2021-08-26 15:00:00|8570.8|8569.3|8569.6|8568.7|8572.5|8571.3|8569.2|8567.9|722
1629990300000|2021-08-26 15:05:00|8569.5|8568.6|8571.5|8570.6|8571.9|8570.8|8569.3|8567.8|489
1629990600000|2021-08-26 15:10:00|8571.6|8570.7|8571.7|8570.2|8573.1|8572.2|8570.2|8569|472
1629990900000|2021-08-26 15:15:00|8571.4|8570.5|8573|8572.1|8573.7|8572.4|8571|8569.7|378
1629991200000|2021-08-26 15:20:00|8573.2|8572.3|8570.7|8569.8|8573.7|8572.8|8570.7|8569.6|420
1629991500000|2021-08-26 15:25:00|8570.5|8569.6|8571|8570.1|8571.3|8570.2|8569.2|8568.3|372
1629991800000|2021-08-26 15:30:00|8571.1|8569.6|8571|8570.1|8573|8571.9|8570.2|8569.1|414
1629992100000|2021-08-26 15:35:00|8571.1|8570.2|8572.9|8572|8573.9|8572.7|8570.1|8569.2|446
1629992400000|2021-08-26 15:40:00|8573.3|8571.8|8575.4|8573.9|8576.5|8575.2|8572.9|8571.7|626
1629992700000|2021-08-26 15:45:00|8575.5|8574|8574.5|8573.6|8575.7|8574.4|8574.4|8573.2|401
1629993000000|2021-08-26 15:50:00|8574.7|8573.2|8575.3|8574.4|8576.2|8575.1|8573.7|8572.5|402
1629993300000|2021-08-26 15:55:00|8575.5|8574.6|8579.1|8577.6|8579.2|8577.9|8575.2|8574|428
1629993600000|2021-08-26 16:00:00|8579|8577.5|8577|8576.1|8579.1|8577.9|8576.7|8575.5|479
1629993900000|2021-08-26 16:05:00|8576.9|8576|8577.4|8576.5|8578.1|8577.1|8575.9|8575|331
1629994200000|2021-08-26 16:10:00|8577.5|8576.6|8578.2|8577.3|8578.9|8578|8577.5|8576.4|169
1629994500000|2021-08-26 16:15:00|8578.1|8577.2|8576.1|8575.2|8578.3|8577.4|8575.6|8574.7|252
1629994800000|2021-08-26 16:20:00|8576.2|8575.3|8578.9|8577.4|8578.9|8577.7|8576.1|8575.2|196
1629995100000|2021-08-26 16:25:00|8578.6|8577.7|8580.6|8579.7|8581|8579.8|8578.6|8577.3|294
1629995400000|2021-08-26 16:30:00|8580.5|8579.6|8581.7|8580.8|8581.7|8580.8|8580|8579.1|195
1629995700000|2021-08-26 16:35:00|8581.6|8580.7|8580.8|8579.3|8581.7|8580.8|8580.2|8579.3|201
1629996000000|2021-08-26 16:40:00|8580.7|8579.2|8579.8|8578.9|8581.4|8580.4|8579.8|8578.9|206
1629996300000|2021-08-26 16:45:00|8579.7|8578.8|8579.6|8578.7|8580.9|8579.8|8579.5|8578.3|200
1629996600000|2021-08-26 16:50:00|8579.5|8578.6|8580.6|8579.7|8580.7|8579.8|8578.9|8577.9|247
1629996900000|2021-08-26 16:55:00|8580.5|8579.6|8577.4|8576.5|8580.9|8579.8|8577.3|8576|404
1629997200000|2021-08-26 17:00:00|8577.5|8576.6|8577.6|8576.7|8580.8|8579.3|8577.1|8575.9|615
1629997500000|2021-08-26 17:05:00|8577.7|8576.8|8576.8|8575.3|8577.8|8576.9|8575.6|8574.7|349
1629997800000|2021-08-26 17:10:00|8576.7|8575.2|8577.5|8576|8577.6|8576.1|8576|8574.6|305
1629998100000|2021-08-26 17:15:00|8577.4|8575.9|8576.5|8575.6|8577.5|8576.1|8576|8574.9|334
1629998400000|2021-08-26 17:20:00|8576.8|8575.3|8577.5|8576.6|8578.1|8576.8|8576.3|8575.1|284
1629998700000|2021-08-26 17:25:00|8577.4|8576.5|8578.7|8577.8|8578.9|8577.8|8576.9|8575.7|388
1629999000000|2021-08-26 17:30:00|8578.6|8577.7|8578.8|8577.9|8579.7|8578.6|8578.2|8577|190
1629999300000|2021-08-26 17:35:00|8579.1|8577.6|8578.6|8577.7|8579.6|8578.4|8578.2|8577|182
1629999600000|2021-08-26 17:40:00|8578.5|8577.6|8577.9|8576.4|8579.4|8578.2|8576.9|8575.7|265
1629999900000|2021-08-26 17:45:00|8577.8|8576.3|8579.3|8578.4|8580.4|8579.5|8577.5|8576.3|225
1630000200000|2021-08-26 17:50:00|8579.2|8578.3|8580.3|8578.8|8581.2|8580.1|8578.9|8578|191
1630000500000|2021-08-26 17:55:00|8580.4|8578.9|8580.8|8579.9|8581|8580|8579.6|8578.4|182
1630000800000|2021-08-26 18:00:00|8580.7|8579.8|8580.8|8579.9|8581.6|8580.5|8580.5|8579.4|287
1630001100000|2021-08-26 18:05:00|8580.7|8579.8|8581.4|8580.5|8581.8|8580.5|8580.5|8579.4|225
1630001400000|2021-08-26 18:10:00|8581.3|8580.4|8581.1|8580.2|8582.2|8581.3|8580.9|8579.8|187
1630001700000|2021-08-26 18:15:00|8581.2|8580.3|8582|8581.1|8582.5|8581.3|8580.5|8579.6|227
1630002000000|2021-08-26 18:20:00|8582.1|8581.2|8580.9|8580|8582.5|8581.3|8580.9|8579.9|144
1630002300000|2021-08-26 18:25:00|8581|8580.1|8579.6|8578.7|8581.3|8580.4|8579.6|8578.7|151
1630002600000|2021-08-26 18:30:00|8579.7|8578.8|8580.5|8579.6|8581.1|8580.2|8579.6|8578.7|162
1630002900000|2021-08-26 18:35:00|8580.6|8579.7|8581.1|8580.2|8581.6|8580.6|8580.5|8579.6|150
1630003200000|2021-08-26 18:40:00|8581.2|8580.3|8581.3|8580.4|8581.6|8580.6|8580.7|8579.4|205
1630003500000|2021-08-26 18:45:00|8581.4|8580.5|8582.1|8581.2|8582.6|8581.4|8581.2|8580.3|222
1630003800000|2021-08-26 18:50:00|8582.2|8581.3|8581.6|8580.7|8582.5|8581.5|8581.5|8580.4|156
1630004100000|2021-08-26 18:55:00|8581.5|8580.6|8581.6|8580.7|8583.2|8581.9|8581.5|8580.3|247
1630004400000|2021-08-26 19:00:00|8581.8|8580.9|8582.7|8581.8|8583.1|8581.9|8581.6|8580.6|227
1630004700000|2021-08-26 19:05:00|8582.6|8581.7|8584.3|8582.8|8584.4|8583.5|8582.4|8581.5|182
1630005000000|2021-08-26 19:10:00|8584.2|8582.7|8583.2|8581.7|8584.8|8583.5|8582.8|8581.7|197
1630005300000|2021-08-26 19:15:00|8583|8582.1|8580.7|8579.8|8583.1|8582.1|8580.4|8579.3|213
1630005600000|2021-08-26 19:20:00|8580.6|8579.7|8581.4|8580.5|8581.8|8580.7|8580.5|8579.4|188
1630005900000|2021-08-26 19:25:00|8581.8|8580.3|8580.6|8579.1|8581.8|8580.7|8580.2|8579|185
1630006200000|2021-08-26 19:30:00|8580.5|8579|8579.7|8578.8|8580.6|8579.3|8579.3|8578.4|167
1630006500000|2021-08-26 19:35:00|8579.6|8578.7|8580.1|8578.6|8580.4|8579.2|8579|8577.9|226
1630006800000|2021-08-26 19:40:00|8580|8578.5|8578.8|8577.9|8580.3|8579.1|8578.7|8577.5|179
1630007100000|2021-08-26 19:45:00|8578.7|8577.8|8579.1|8578.2|8580|8578.9|8578.7|8577.5|227
1630007400000|2021-08-26 19:50:00|8579|8578.1|8579.2|8578.3|8579.9|8578.7|8578.3|8577.2|210
1630007700000|2021-08-26 19:55:00|8579.1|8578.2|8581.1|8579.6|8581.5|8580.3|8579.1|8577.8|296
1630008000000|2021-08-26 20:00:00|8580.9|8580|8580.8|8579.3|8582|8580.9|8580|8578.7|201
1630008300000|2021-08-26 20:05:00|8580.5|8579.6|8581.2|8579.7|8581.5|8580.1|8580.5|8579.3|116
1630008600000|2021-08-26 20:10:00|8581.3|8579.8|8581.2|8579.7|8581.9|8580.4|8580.9|8579.7|112
1630008900000|2021-08-26 20:15:00|8581.3|8579.8|8581.3|8579.8|8581.8|8580.7|8581.1|8579.7|95
1630009200000|2021-08-26 20:20:00|8581.2|8579.7|8580.7|8579.2|8581.4|8579.9|8580|8578.6|109
1630009500000|2021-08-26 20:25:00|8580.4|8579.5|8580.3|8578.8|8581.1|8579.8|8580|8578.7|162
1630009800000|2021-08-26 20:30:00|8580.4|8578.9|8580.1|8578.6|8580.7|8579.2|8580|8578.5|108
1630010100000|2021-08-26 20:35:00|8580|8578.5|8580.3|8578.8|8580.5|8579|8579.6|8578.4|119
1630010400000|2021-08-26 20:40:00|8580.2|8578.7|8579.9|8578.4|8580.5|8579.3|8579.4|8578|139
1630010700000|2021-08-26 20:45:00|8579.7|8578.2|8578.4|8576.9|8579.8|8578.3|8578.3|8576.8|166
1630011000000|2021-08-26 20:50:00|8578|8577.1|8579.1|8576.6|8579.9|8577.8|8578|8575.3|482
1630011300000|2021-08-26 20:55:00|8579.2|8576.5|8581.1|8575.3|8582.9|8577.5|8577.5|8572.2|841
1630011600000|2021-08-26 21:00:00|8580.8|8574.8|8583.5|8574.6|8585.4|8575.5|8580.5|8571.6|50
1630011900000|2021-08-26 21:05:00|8585.2|8574.2|8583.2|8575|8585.3|8576.4|8581.4|8570.9|84
1630012200000|2021-08-26 21:10:00|8583.1|8574.5|8586.6|8576.4|8588.7|8577.7|8581.6|8571.7|296
1630012500000|2021-08-26 21:15:00|8586.4|8576.5|8585|8578.2|8587.5|8578.8|8584.8|8574.6|212
1630012800000|2021-08-26 21:20:00|8585.7|8576.9|8585.5|8577.2|8586.6|8579|8584.6|8575.2|205
1630013100000|2021-08-26 21:25:00|8586.1|8576.5|8584.4|8578.9|8586.5|8579.1|8584.2|8574.7|127
1630013400000|2021-08-26 21:30:00|8584.3|8578.8|8584.2|8578.2|8586.9|8579.2|8583.4|8576.1|307
1630013700000|2021-08-26 21:35:00|8585.8|8576.4|8583|8579.4|8586.8|8579.4|8582.9|8576|236
1630014000000|2021-08-26 21:40:00|8583.4|8578.2|8583.9|8577.1|8585.9|8579.7|8582.8|8576.2|182
1630014300000|2021-08-26 21:45:00|8585.2|8578.4|8582.7|8579.2|8585.2|8579.5|8582.7|8575.8|507
1630014600000|2021-08-26 21:50:00|8583.4|8579.1|8583.6|8575.1|8586|8579.4|8581.8|8573.7|602
1630014900000|2021-08-26 21:55:00|8583.7|8575.2|8585.5|8577|8586.6|8577|8581.1|8573.7|488
1630015200000|2021-08-26 22:00:00|8586.1|8575.2|8582.3|8577.5|8586.1|8578.9|8581|8572.2|650
1630015500000|2021-08-26 22:05:00|8582.4|8577.4|8582.5|8575|8584.6|8578.6|8580.1|8573.7|473
1630015800000|2021-08-26 22:10:00|8582.4|8575.1|8582.2|8574.9|8583.2|8578.6|8579.7|8571.5|461
1630016100000|2021-08-26 22:15:00|8580.1|8577.6|8580.3|8578|8580.5|8578.8|8579.6|8577.2|258
1630016400000|2021-08-26 22:20:00|8580.4|8577.4|8580.2|8578.7|8580.7|8579.1|8579.5|8577.4|214
1630016700000|2021-08-26 22:25:00|8580.1|8578.6|8580.1|8577.8|8580.6|8578.8|8579.7|8577.1|150
1630017000000|2021-08-26 22:30:00|8580|8577.9|8580.3|8578.8|8581|8579.2|8579.5|8577.2|180
1630017300000|2021-08-26 22:35:00|8580.4|8578.9|8581|8579.5|8581|8579.5|8579.9|8578|128
1630017600000|2021-08-26 22:40:00|8581.1|8579.6|8580.6|8579.1|8581.2|8579.7|8580.5|8578.5|103
1630017900000|2021-08-26 22:45:00|8580.8|8579.3|8580.5|8579|8580.8|8579.3|8579.8|8578.1|151
1630018200000|2021-08-26 22:50:00|8580.4|8578.9|8580.3|8578.8|8580.5|8579|8579.7|8578.2|129
1630018500000|2021-08-26 22:55:00|8580.1|8578.6|8580.8|8578.6|8580.9|8579.4|8580.1|8578.6|113
1630018800000|2021-08-26 23:00:00|8580.9|8579|8581.2|8579.7|8581.4|8579.9|8580.2|8578.7|92
1630019100000|2021-08-26 23:05:00|8581.3|8579.8|8581.3|8579.8|8581.8|8580.3|8581|8579.5|76
1630019400000|2021-08-26 23:10:00|8581.2|8579.7|8581.6|8580.1|8581.8|8580.4|8581.1|8579.6|82
1630019700000|2021-08-26 23:15:00|8581.4|8579.9|8581.5|8580|8581.6|8580.1|8581.3|8579.8|68
1630020000000|2021-08-26 23:20:00|8581.6|8580.1|8581.1|8579.6|8581.6|8580.1|8581|8579.5|76
1630020300000|2021-08-26 23:25:00|8581|8579.5|8580.8|8579.3|8581.2|8579.7|8580.7|8579.2|46
1630020600000|2021-08-26 23:30:00|8580.9|8579.4|8580.6|8579.1|8581.3|8579.8|8580.2|8579|80
1630020900000|2021-08-26 23:35:00|8580.7|8579.2|8580.5|8579|8581.2|8579.7|8580.1|8578.9|146
1630021200000|2021-08-26 23:40:00|8580.4|8578.9|8580.5|8579|8581|8579.5|8580.3|8578.8|119
1630021500000|2021-08-26 23:45:00|8580.4|8578.9|8581|8579.5|8581|8580|8580.1|8578.6|130
1630021800000|2021-08-26 23:50:00|8580.9|8579.4|8581|8579.5|8581.4|8579.9|8580.9|8579.4|91
1630022100000|2021-08-26 23:55:00|8580.9|8579.4|8580|8578.5|8581.1|8579.6|8579.9|8578.4|79
1630022400000|2021-08-27 00:00:00|8580.3|8578.8|8582.2|8580.7|8582.8|8581.3|8580.3|8578.8|201
1630022700000|2021-08-27 00:05:00|8582.3|8580.8|8583.7|8582.2|8583.9|8582.4|8581.9|8580.4|141
1630023000000|2021-08-27 00:10:00|8583.8|8582.3|8582.6|8581.1|8586.1|8582.6|8582.5|8578.2|427
1630023300000|2021-08-27 00:15:00|8582.9|8580.7|8581.9|8579.4|8585.3|8581.4|8581.5|8576.1|686
1630023600000|2021-08-27 00:20:00|8582|8578.9|8582.5|8581|8582.7|8581.5|8581.4|8576.9|356
1630023900000|2021-08-27 00:25:00|8582.4|8580.9|8582.6|8581.1|8583.3|8582.2|8582.2|8580.7|222
1630024200000|2021-08-27 00:30:00|8582.5|8581|8583.7|8582.2|8585.7|8584.2|8582.5|8581|225
1630024500000|2021-08-27 00:35:00|8583.8|8582.3|8582.5|8581.6|8584|8582.5|8582.4|8581.2|185
1630024800000|2021-08-27 00:40:00|8582.6|8581.1|8582.4|8580.9|8583|8581.8|8582|8580.7|172
1630025100000|2021-08-27 00:45:00|8582.3|8580.8|8584.5|8583|8584.5|8583.2|8582.1|8580.8|168
1630025400000|2021-08-27 00:50:00|8584.1|8582.6|8585.1|8583.6|8585.4|8583.9|8582.7|8581.4|324
1630025700000|2021-08-27 00:55:00|8584.9|8583.4|8585.1|8583.6|8585.3|8583.8|8584|8582.7|353
1630026000000|2021-08-27 01:00:00|8585|8583.5|8585|8583.5|8585.6|8584.3|8584.4|8583|234
1630026300000|2021-08-27 01:05:00|8585.1|8583.6|8585|8583.5|8585.2|8583.9|8584.6|8583.1|119
1630026600000|2021-08-27 01:10:00|8584.9|8583.4|8585.8|8584.3|8585.9|8584.4|8584.1|8582.8|88
1630026900000|2021-08-27 01:15:00|8585.7|8584.2|8585.3|8583.8|8585.9|8584.7|8585.2|8583.7|104
1630027200000|2021-08-27 01:20:00|8585.4|8583.9|8586.1|8584.6|8586.2|8584.9|8585.4|8583.9|123
1630027500000|2021-08-27 01:25:00|8586|8584.5|8585.7|8584.2|8586.2|8584.7|8584.7|8583.2|100
1630027800000|2021-08-27 01:30:00|8585.6|8584.1|8585.7|8584.8|8586.2|8585.1|8585.1|8583.9|168
1630028100000|2021-08-27 01:35:00|8586.1|8584.6|8586.2|8584.7|8586.3|8585.1|8585.6|8584.1|159
1630028400000|2021-08-27 01:40:00|8586.1|8584.6|8585.3|8583.8|8586.3|8584.8|8584.6|8583.2|186
1630028700000|2021-08-27 01:45:00|8585.2|8583.7|8584.8|8583.9|8586.1|8584.6|8584.6|8583.3|147
1630029000000|2021-08-27 01:50:00|8584.7|8583.8|8584.8|8583.3|8585.4|8584.3|8584|8582.7|192
1630029300000|2021-08-27 01:55:00|8584.7|8583.2|8585.4|8583.9|8585.7|8584.5|8584.3|8582.8|162
1630029600000|2021-08-27 02:00:00|8585.2|8583.7|8584.8|8583.9|8585.5|8584.2|8584.6|8583.1|191
1630029900000|2021-08-27 02:05:00|8584.7|8583.8|8584.6|8583.1|8585.5|8584.4|8584.6|8583.1|209
1630030200000|2021-08-27 02:10:00|8584.7|8583.2|8583.6|8582.1|8585.3|8583.8|8583.5|8582|167
1630030500000|2021-08-27 02:15:00|8583.5|8582|8584.5|8583|8584.6|8583.4|8583.5|8582|170
1630030800000|2021-08-27 02:20:00|8584.6|8583.1|8584.7|8583.2|8585.2|8583.9|8584|8582.5|115
1630031100000|2021-08-27 02:25:00|8584.8|8583.3|8585.2|8583.7|8585.4|8584.1|8584.1|8582.8|176
1630031400000|2021-08-27 02:30:00|8585.1|8583.6|8584.8|8583.3|8585.3|8584.1|8584.1|8582.8|178
1630031700000|2021-08-27 02:35:00|8584.7|8583.2|8584.4|8582.9|8584.8|8583.4|8584.1|8582.8|114
1630032000000|2021-08-27 02:40:00|8584.5|8583|8584.3|8582.8|8584.6|8583.3|8584.1|8582.7|111
1630032300000|2021-08-27 02:45:00|8584.4|8582.9|8584.4|8583.5|8584.8|8583.6|8583.6|8582.3|134
1630032600000|2021-08-27 02:50:00|8584.5|8583.6|8584.8|8583.3|8584.8|8583.7|8584.2|8583|144
1630032900000|2021-08-27 02:55:00|8584.5|8583.6|8584.4|8582.9|8585.2|8583.9|8583.7|8582.4|241
1630033200000|2021-08-27 03:00:00|8584.3|8582.8|8585.6|8584.1|8585.8|8584.7|8584.3|8582.8|177
1630033500000|2021-08-27 03:05:00|8585.7|8584.2|8585.2|8583.7|8585.7|8584.4|8584.8|8583.6|95
1630033800000|2021-08-27 03:10:00|8585.3|8583.8|8585.6|8584.1|8585.7|8584.6|8584.8|8583.6|122
1630034100000|2021-08-27 03:15:00|8585.3|8584.4|8585.3|8583.8|8585.9|8584.7|8584.7|8583.3|208
1630034400000|2021-08-27 03:20:00|8585.4|8583.9|8586.4|8584.9|8586.6|8585.4|8585|8583.7|196
1630034700000|2021-08-27 03:25:00|8586.3|8584.8|8585.2|8583.7|8586.4|8585.1|8584.3|8583.2|162
1630035000000|2021-08-27 03:30:00|8585.1|8583.6|8584.3|8582.8|8585.5|8584.3|8584|8582.8|165
1630035300000|2021-08-27 03:35:00|8584|8583.1|8585.1|8584.2|8585.4|8584.2|8583.9|8582.7|133
1630035600000|2021-08-27 03:40:00|8585.3|8583.8|8585.7|8584.2|8585.9|8584.7|8585|8583.6|134
1630035900000|2021-08-27 03:45:00|8585.6|8584.1|8585.5|8584.6|8585.9|8584.7|8585.4|8584.1|65
1630036200000|2021-08-27 03:50:00|8585.9|8584.4|8585.6|8584.1|8586|8584.8|8585.3|8583.9|98
1630036500000|2021-08-27 03:55:00|8585.7|8584.2|8586.2|8584.7|8586.5|8585.3|8585.4|8584.1|146
1630036800000|2021-08-27 04:00:00|8586.3|8584.8|8585.8|8584.9|8586.7|8585.6|8585.4|8584.4|164
1630037100000|2021-08-27 04:05:00|8586.1|8584.6|8586.5|8585|8586.6|8585.3|8585.4|8584.2|103
1630037400000|2021-08-27 04:10:00|8586.3|8585.4|8586.5|8585|8587.1|8585.9|8585.9|8584.7|119
1630037700000|2021-08-27 04:15:00|8586.4|8584.9|8585.4|8584.5|8587.1|8585.6|8585.3|8584.2|154
1630038000000|2021-08-27 04:20:00|8585.3|8584.4|8586.7|8585.2|8587|8585.9|8585.3|8584|183
1630038300000|2021-08-27 04:25:00|8586.4|8585.5|8587.4|8586.5|8588|8587|8586.1|8584.9|158
1630038600000|2021-08-27 04:30:00|8587.6|8586.1|8588.3|8587.4|8588.9|8587.6|8587.6|8586.1|148
1630038900000|2021-08-27 04:35:00|8588.7|8587.2|8588.7|8587.8|8589.1|8587.8|8587.6|8586.3|132
1630039200000|2021-08-27 04:40:00|8588.6|8587.7|8588.2|8586.7|8589.3|8588.1|8587.8|8586.5|120
1630039500000|2021-08-27 04:45:00|8588.1|8586.6|8586.9|8586|8588.2|8587|8586.4|8585.2|129
1630039800000|2021-08-27 04:50:00|8587.1|8585.6|8586.9|8586|8587.3|8586.1|8586.3|8585.2|97
1630040100000|2021-08-27 04:55:00|8586.8|8585.9|8586.3|8585.4|8587.1|8586.1|8585.6|8584.3|143
1630040400000|2021-08-27 05:00:00|8586.2|8585.3|8589.1|8588.2|8589.2|8588.3|8586.2|8585.1|215
1630040700000|2021-08-27 05:05:00|8589.2|8588.3|8588.9|8587.4|8589.5|8588.4|8587.9|8586.9|149
1630041000000|2021-08-27 05:10:00|8588.5|8587.6|8588.2|8586.7|8588.9|8587.7|8587.3|8586|205
1630041300000|2021-08-27 05:15:00|8588.3|8586.8|8588.7|8587.2|8588.8|8587.3|8587.5|8586.2|87
1630041600000|2021-08-27 05:20:00|8588.8|8587.3|8587.5|8586|8589|8587.7|8587.4|8585.9|108
1630041900000|2021-08-27 05:25:00|8587.4|8585.9|8586.5|8585.6|8587.5|8586.1|8586.3|8585.1|164
1630042200000|2021-08-27 05:30:00|8586.4|8585.5|8586.3|8584.8|8587|8585.8|8585.3|8584.1|213
1630042500000|2021-08-27 05:35:00|8586.1|8584.6|8586.9|8585.4|8587|8585.7|8585.8|8584.6|146
1630042800000|2021-08-27 05:40:00|8586.8|8585.3|8587.2|8585.7|8587.4|8586|8586.5|8585|139
1630043100000|2021-08-27 05:45:00|8587|8586.1|8587.4|8585.9|8587.5|8586.2|8586.3|8585.1|142
1630043400000|2021-08-27 05:50:00|8587.3|8585.8|8587.8|8586.3|8588|8586.7|8587.1|8585.8|75
1630043700000|2021-08-27 05:55:00|8587.7|8586.2|8586.4|8584.9|8587.8|8586.5|8586|8584.8|182
1630044000000|2021-08-27 06:00:00|8586.3|8584.8|8587.9|8586.4|8587.9|8586.6|8585.3|8584.1|187
1630044300000|2021-08-27 06:05:00|8588|8586.5|8586.9|8586|8588.1|8586.8|8586.2|8585.1|192
1630044600000|2021-08-27 06:10:00|8586.8|8585.9|8584.1|8583.2|8587.4|8586.2|8583.8|8582.9|246
1630044900000|2021-08-27 06:15:00|8584|8583.1|8584.3|8583.4|8584.7|8583.6|8583.1|8582|264
1630045200000|2021-08-27 06:20:00|8584.7|8583.2|8584.6|8583.1|8586|8584.6|8583.8|8582.6|258
1630045500000|2021-08-27 06:25:00|8584.5|8583|8586.4|8585.5|8587.2|8586.1|8584.3|8583|331
1630045800000|2021-08-27 06:30:00|8586.5|8585.6|8585.8|8584.3|8587.5|8586.2|8584.8|8583.7|427
1630046100000|2021-08-27 06:35:00|8585.7|8584.2|8585.4|8584.5|8587|8586|8585.3|8584|280
1630046400000|2021-08-27 06:40:00|8585.3|8584.4|8586.4|8585.5|8587.2|8586|8584.7|8583.3|260
1630046700000|2021-08-27 06:45:00|8586.6|8585.7|8586.5|8585|8587|8585.8|8584.7|8583.5|250
1630047000000|2021-08-27 06:50:00|8586.2|8585.3|8584.2|8583.3|8586.5|8585.3|8584|8582.8|311
1630047300000|2021-08-27 06:55:00|8584.3|8583.4|8585.6|8584.7|8586.4|8585.1|8583.4|8582.2|279
1630047600000|2021-08-27 07:00:00|8586.1|8584.6|8586.1|8585.2|8588.7|8587.7|8584.8|8583.7|455
1630047900000|2021-08-27 07:05:00|8586|8585.1|8587.4|8585.9|8588.5|8587.4|8585.5|8584.4|387
1630048200000|2021-08-27 07:10:00|8587|8586.1|8586.4|8584.9|8587.6|8586.4|8585.6|8584.1|331
1630048500000|2021-08-27 07:15:00|8586.5|8585|8582.5|8581.6|8586.5|8585.1|8582.1|8580.9|351
1630048800000|2021-08-27 07:20:00|8583|8581.5|8581.1|8580.2|8583.3|8582.2|8580.9|8580|213
1630049100000|2021-08-27 07:25:00|8581.3|8580.4|8575.2|8573.7|8581.4|8580.5|8574.7|8573.2|303
1630049400000|2021-08-27 07:30:00|8575.3|8573.8|8572.2|8570.7|8576|8574.5|8571.3|8569.8|352
1630049700000|2021-08-27 07:35:00|8572.1|8570.6|8574.4|8572.9|8575.1|8573.6|8571.8|8570.3|337
1630050000000|2021-08-27 07:40:00|8574.3|8572.8|8574.8|8573.3|8577.6|8576.1|8573.2|8571.7|300
1630050300000|2021-08-27 07:45:00|8574.7|8573.2|8577.3|8575.8|8577.3|8575.8|8574.7|8573.2|252
1630050600000|2021-08-27 07:50:00|8577.2|8575.7|8574.6|8573.1|8577.7|8576.4|8574.2|8572.9|228
1630050900000|2021-08-27 07:55:00|8574.5|8573|8575.8|8574.3|8576.5|8575.1|8574.5|8573|206
1630051200000|2021-08-27 08:00:00|8575.9|8574.4|8572.3|8570.8|8576.1|8574.6|8571.4|8570.2|314
1630051500000|2021-08-27 08:05:00|8572.2|8570.7|8573.9|8572.4|8574|8572.8|8571.9|8570.5|235
1630051800000|2021-08-27 08:10:00|8574|8572.5|8578.8|8577.3|8579.4|8578.1|8574|8572.5|325
1630052100000|2021-08-27 08:15:00|8578.9|8577.4|8579.1|8577.6|8579.7|8578.3|8578.1|8576.8|270
1630052400000|2021-08-27 08:20:00|8579.2|8577.7|8578|8577.1|8580.5|8579.3|8577.5|8576.4|329
1630052700000|2021-08-27 08:25:00|8577.9|8577|8579.7|8578.8|8581.3|8580.1|8577.9|8576.9|316
1630053000000|2021-08-27 08:30:00|8579.8|8578.9|8582.5|8581.6|8583.2|8582.1|8579.7|8578.8|429
1630053300000|2021-08-27 08:35:00|8582.4|8581.5|8581.5|8580.6|8583.2|8582.2|8580.9|8579.4|274
1630053600000|2021-08-27 08:40:00|8581.6|8580.7|8581.2|8580.3|8581.8|8580.7|8580.1|8579.2|193
1630053900000|2021-08-27 08:45:00|8581.1|8580.2|8578.7|8577.2|8581.2|8580.3|8577.1|8575.9|329
1630054200000|2021-08-27 08:50:00|8578.6|8577.1|8577.7|8576.8|8579.2|8578.3|8577.3|8576.2|233
1630054500000|2021-08-27 08:55:00|8577.6|8576.7|8576.8|8575.3|8577.7|8576.8|8576.3|8575.2|202
1630054800000|2021-08-27 09:00:00|8576.7|8575.2|8579.5|8578.6|8580.3|8579.1|8576.4|8575.1|225
1630055100000|2021-08-27 09:05:00|8579.4|8578.5|8579.3|8578.4|8579.5|8578.5|8578.4|8577.2|232
1630055400000|2021-08-27 09:10:00|8579.1|8578.2|8579.1|8578.2|8580.9|8579.7|8578.6|8577.5|195
1630055700000|2021-08-27 09:15:00|8579|8578.1|8578.5|8577.6|8579.5|8578.3|8578.3|8577.1|251
1630056000000|2021-08-27 09:20:00|8578.4|8577.5|8580|8579.1|8581.4|8580.2|8577.4|8576.5|385
1630056300000|2021-08-27 09:25:00|8579.8|8578.9|8579.5|8578.6|8580.8|8579.6|8579.3|8578.4|175
1630056600000|2021-08-27 09:30:00|8579.6|8578.7|8580.4|8579.5|8580.7|8579.7|8579.5|8578.6|170
1630056900000|2021-08-27 09:35:00|8580.3|8579.4|8581.5|8580|8582.4|8581.4|8580.3|8579.4|165
1630057200000|2021-08-27 09:40:00|8581.6|8580.1|8579.2|8577.7|8581.9|8580.5|8578.8|8577.6|214
1630057500000|2021-08-27 09:45:00|8579.1|8577.6|8578|8577.1|8579.5|8578.3|8577.7|8576.5|194
1630057800000|2021-08-27 09:50:00|8578.1|8577.2|8577.5|8576.6|8578.3|8577.4|8575.3|8574|250
1630058100000|2021-08-27 09:55:00|8577.4|8576.5|8578|8576.5|8578.5|8577.3|8576|8575|418
1630058400000|2021-08-27 10:00:00|8577.8|8576.3|8574.6|8573.7|8577.9|8576.5|8574.5|8573.6|324
1630058700000|2021-08-27 10:05:00|8575|8573.5|8575.1|8574.2|8575.3|8574.2|8573.3|8572.2|284
1630059000000|2021-08-27 10:10:00|8575|8574.1|8577|8576.1|8577.6|8576.7|8574.9|8573.9|241
1630059300000|2021-08-27 10:15:00|8577.1|8576.2|8579|8578.1|8579.6|8578.2|8576.4|8575.3|288
1630059600000|2021-08-27 10:20:00|8579.1|8578.2|8582.4|8580.9|8582.7|8581.3|8579|8577.8|301
1630059900000|2021-08-27 10:25:00|8582.1|8581.2|8582.9|8581.4|8583.2|8581.7|8581.4|8580.2|177
1630060200000|2021-08-27 10:30:00|8582.8|8581.3|8581.4|8579.9|8582.9|8581.4|8580.8|8579.5|166
1630060500000|2021-08-27 10:35:00|8581.5|8580|8579.9|8579|8582.1|8581|8579.8|8578.6|197
1630060800000|2021-08-27 10:40:00|8579.8|8578.9|8578.2|8577.3|8580.2|8579|8577.9|8576.7|169
1630061100000|2021-08-27 10:45:00|8578.3|8577.4|8578.2|8577.3|8579.6|8578.3|8578.1|8576.9|221
1630061400000|2021-08-27 10:50:00|8578.3|8577.4|8578.4|8577.5|8578.9|8577.7|8576.1|8575|210
1630061700000|2021-08-27 10:55:00|8578.5|8577.6|8580|8579.1|8580.3|8579.2|8576.7|8575.7|392
1630062000000|2021-08-27 11:00:00|8579.9|8579|8579.4|8578.5|8581.1|8579.8|8578.6|8577.7|320
1630062300000|2021-08-27 11:05:00|8579.5|8578.6|8579.7|8578.8|8580.3|8579|8578.5|8577.6|203
1630062600000|2021-08-27 11:10:00|8579.8|8578.9|8579.5|8578.6|8579.8|8578.9|8578.1|8577|224
1630062900000|2021-08-27 11:15:00|8579.4|8578.5|8579.9|8579|8580.2|8579.1|8578.7|8577.5|223
1630063200000|2021-08-27 11:20:00|8580|8579.1|8576.1|8575.2|8580.4|8579.5|8576|8574.8|207
1630063500000|2021-08-27 11:25:00|8576.2|8575.3|8575.5|8574.6|8577|8575.9|8574.9|8574|225
1630063800000|2021-08-27 11:30:00|8575.6|8574.7|8575.4|8574.5|8575.9|8574.8|8574.1|8573.2|204
1630064100000|2021-08-27 11:35:00|8575.5|8574.6|8577.8|8576.3|8577.9|8576.6|8575.4|8574.2|260
1630064400000|2021-08-27 11:40:00|8577.7|8576.2|8575.7|8574.2|8578.1|8576.9|8575.1|8574|266
1630064700000|2021-08-27 11:45:00|8575.8|8574.3|8577|8575.5|8577.6|8576.2|8575.1|8574|308
1630065000000|2021-08-27 11:50:00|8577.1|8575.6|8575|8574.1|8577.4|8576.2|8574.6|8573.4|248
1630065300000|2021-08-27 11:55:00|8575.1|8574.2|8574.4|8572.9|8576.3|8575.3|8573.8|8572.7|318
1630065600000|2021-08-27 12:00:00|8573.8|8573.1|8570.9|8570|8575.8|8574.8|8570.1|8569|341
1630065900000|2021-08-27 12:05:00|8570.8|8569.9|8572|8571.1|8572.4|8571.2|8570|8568.7|291
1630066200000|2021-08-27 12:10:00|8572.5|8571|8571.1|8569.6|8573.5|8572.4|8570.8|8569.3|268
1630066500000|2021-08-27 12:15:00|8571|8569.5|8568.7|8567.8|8571|8569.5|8568.3|8567.1|369
1630066800000|2021-08-27 12:20:00|8569|8568.1|8568.4|8567.5|8569.8|8568.7|8568.1|8567.1|322
1630067100000|2021-08-27 12:25:00|8568.3|8567.4|8569.2|8567.7|8570|8568.2|8566.8|8565.7|419
1630067400000|2021-08-27 12:30:00|8569.4|8567.9|8573|8571.5|8573.2|8572|8568.7|8567.2|493
1630067700000|2021-08-27 12:35:00|8572.7|8571.8|8569.4|8567.9|8573.1|8571.8|8568.9|8567.6|423
1630068000000|2021-08-27 12:40:00|8569.2|8568.3|8567|8566.1|8569.5|8568.5|8566.5|8565.4|260
1630068300000|2021-08-27 12:45:00|8567.1|8566.2|8566.5|8565.6|8567.6|8566.4|8565.8|8564.6|351
1630068600000|2021-08-27 12:50:00|8566.6|8565.7|8566.8|8565.9|8570.4|8569.2|8566.4|8565.2|408
1630068900000|2021-08-27 12:55:00|8567.1|8565.6|8566.6|8565.1|8568.4|8567.2|8565.6|8564.4|449
1630069200000|2021-08-27 13:00:00|8566.7|8565.2|8568|8567.1|8568.5|8567.2|8566.4|8565.2|407
1630069500000|2021-08-27 13:05:00|8567.8|8566.9|8565.8|8564.3|8568.2|8567.2|8565.2|8564.1|633
1630069800000|2021-08-27 13:10:00|8566|8564.5|8564.3|8562.8|8566.2|8564.9|8563.9|8562.7|609
1630070100000|2021-08-27 13:15:00|8564|8563.1|8564|8563.1|8565.5|8564.2|8563.4|8562.1|526
1630070400000|2021-08-27 13:20:00|8563.9|8563|8565.8|8564.3|8566.7|8565.3|8563.9|8562.8|415
1630070700000|2021-08-27 13:25:00|8565.6|8564.1|8567|8565.5|8567|8565.5|8564|8562.8|450
1630071000000|2021-08-27 13:30:00|8566.8|8565.3|8568.4|8566.9|8568.6|8567.4|8565.7|8564.4|574
1630071300000|2021-08-27 13:35:00|8568.1|8567.2|8562.6|8561.1|8568.5|8567.3|8562.1|8560.9|498
1630071600000|2021-08-27 13:40:00|8562.2|8561.3|8563.5|8562|8565|8563.5|8562|8560.9|504
1630071900000|2021-08-27 13:45:00|8563.6|8562.1|8567|8565.5|8568|8566.5|8560.3|8559.2|800
1630072200000|2021-08-27 13:50:00|8566.9|8565.4|8566.9|8565.4|8568.4|8567.1|8565.2|8563.9|983
1630072500000|2021-08-27 13:55:00|8567|8565.5|8563.8|8560.6|8567.4|8566.3|8562.7|8560.6|835
1630072800000|2021-08-27 14:00:00|8563.5|8560.8|8565|8563.5|8569.8|8568.1|8559.5|8556|1760
1630073100000|2021-08-27 14:05:00|8565.1|8563.6|8566.7|8565.2|8570.6|8568.9|8564.6|8563.1|1189
1630073400000|2021-08-27 14:10:00|8566.6|8565.1|8566.1|8564.6|8567.5|8566|8561.7|8560.2|1100
1630073700000|2021-08-27 14:15:00|8566.3|8564.8|8565.7|8564.2|8567.7|8566.2|8565|8563.5|929
1630074000000|2021-08-27 14:20:00|8565.6|8564.1|8566.4|8564.9|8567.2|8565.9|8562.2|8560.7|968
1630074300000|2021-08-27 14:25:00|8566.3|8564.8|8567.3|8565.8|8568.3|8567.2|8565.5|8564.1|718
1630074600000|2021-08-27 14:30:00|8567.2|8565.7|8567.4|8565.9|8568.6|8567.3|8565.2|8564.1|575
1630074900000|2021-08-27 14:35:00|8567.3|8565.8|8567|8565.5|8568.1|8566.6|8565.8|8564.4|576
1630075200000|2021-08-27 14:40:00|8567.1|8565.6|8566.7|8565.2|8568.6|8567.1|8565.9|8564.4|600
1630075500000|2021-08-27 14:45:00|8566.8|8565.3|8566.3|8564.8|8567.2|8566|8564.8|8563.5|567
1630075800000|2021-08-27 14:50:00|8566.2|8564.7|8570.7|8569.2|8571.3|8569.8|8565.8|8564.5|669
1630076100000|2021-08-27 14:55:00|8570.6|8569.1|8575.1|8573.6|8579|8577.9|8570.4|8568.9|1261
1630076400000|2021-08-27 15:00:00|8575.2|8573.7|8576.8|8575.3|8578|8576.8|8574.9|8573.6|1046
1630076700000|2021-08-27 15:05:00|8576.9|8575.4|8574.6|8573.7|8577|8575.8|8574.3|8572.8|577
1630077000000|2021-08-27 15:10:00|8574.8|8573.9|8575.1|8573.6|8575.9|8574.7|8574.4|8572.9|422
1630077300000|2021-08-27 15:15:00|8575.3|8573.8|8575.1|8573.6|8576.9|8575.7|8574.9|8573.6|385
1630077600000|2021-08-27 15:20:00|8575.2|8573.7|8574.3|8572.8|8575.6|8574.5|8573.9|8572.8|284
1630077900000|2021-08-27 15:25:00|8574.2|8572.7|8572.8|8571.9|8574.5|8573.1|8572|8570.8|414
1630078200000|2021-08-27 15:30:00|8573|8572.1|8571.7|8570.2|8574.4|8573.3|8571.5|8570.2|418
1630078500000|2021-08-27 15:35:00|8571.8|8570.3|8569.3|8568.4|8571.9|8570.5|8569|8567.5|384
1630078800000|2021-08-27 15:40:00|8569.2|8568.3|8567.3|8566.4|8569.7|8568.5|8567.1|8565.9|413
1630079100000|2021-08-27 15:45:00|8567.6|8566.1|8567.8|8566.3|8569|8567.8|8566.9|8565.8|438
1630079400000|2021-08-27 15:50:00|8567.9|8566.4|8566.3|8565.4|8568.1|8566.9|8566|8564.8|274
1630079700000|2021-08-27 15:55:00|8566.2|8565.3|8566.6|8565.7|8568.8|8567.6|8565.5|8564.1|501
1630080000000|2021-08-27 16:00:00|8567|8565.5|8568.2|8567.3|8568.9|8567.7|8566.5|8565.2|348
1630080300000|2021-08-27 16:05:00|8568.1|8567.2|8564.3|8562.8|8568.2|8567.3|8564.1|8562.8|336
1630080600000|2021-08-27 16:10:00|8564.4|8562.9|8565.2|8563.7|8565.3|8564.1|8563.7|8562.4|315
1630080900000|2021-08-27 16:15:00|8564.9|8564|8565.2|8563.7|8566.1|8564.8|8563.6|8562.4|342
1630081200000|2021-08-27 16:20:00|8565.3|8563.8|8568.6|8567.7|8568.8|8567.7|8564.5|8563.1|353
1630081500000|2021-08-27 16:25:00|8568.5|8567.6|8568.9|8567.4|8569.6|8568.4|8567.8|8566.7|310
1630081800000|2021-08-27 16:30:00|8568.8|8567.3|8569.7|8568.2|8569.9|8568.8|8567.9|8566.9|264
1630082100000|2021-08-27 16:35:00|8569.6|8568.1|8566.5|8565.6|8569.7|8568.6|8565.5|8564.1|328
1630082400000|2021-08-27 16:40:00|8566.4|8565.5|8564.7|8563.8|8567.3|8566.2|8564.7|8563.8|338
1630082700000|2021-08-27 16:45:00|8564.6|8563.7|8565.7|8564.2|8565.8|8564.6|8563.6|8562.7|267
1630083000000|2021-08-27 16:50:00|8565.6|8564.1|8566.6|8565.7|8567|8565.7|8565.1|8563.9|329
1630083300000|2021-08-27 16:55:00|8566.7|8565.8|8565.5|8564.6|8567.2|8566.1|8564.8|8563.7|294
1630083600000|2021-08-27 17:00:00|8565.6|8564.7|8566|8565.1|8566.6|8565.4|8565.1|8564|253
1630083900000|2021-08-27 17:05:00|8565.9|8565|8564.9|8564|8566.4|8565.2|8564.4|8563.3|204
1630084200000|2021-08-27 17:10:00|8564.8|8563.9|8565.9|8564.4|8566.4|8565.4|8563.9|8562.7|224
1630084500000|2021-08-27 17:15:00|8565.7|8564.8|8566.8|8565.3|8567.3|8566.1|8565.4|8564.5|142
1630084800000|2021-08-27 17:20:00|8566.9|8565.4|8565.6|8564.7|8566.9|8565.6|8565.4|8564.2|202
1630085100000|2021-08-27 17:25:00|8565.5|8564.6|8566.6|8565.1|8566.6|8565.3|8565.3|8564.2|205
1630085400000|2021-08-27 17:30:00|8566.5|8565|8565.7|8564.2|8566.6|8565.4|8565.3|8564.1|169
1630085700000|2021-08-27 17:35:00|8565.6|8564.1|8565.3|8564.4|8566.2|8565|8565.2|8564|197
1630086000000|2021-08-27 17:40:00|8565.5|8564.6|8564.1|8563.2|8565.9|8564.7|8563.8|8562.7|258
1630086300000|2021-08-27 17:45:00|8564|8563.1|8566.6|8565.7|8566.8|8565.7|8564|8562.8|246
1630086600000|2021-08-27 17:50:00|8567|8565.5|8566.8|8565.9|8567.7|8566.5|8566.4|8565.2|202
1630086900000|2021-08-27 17:55:00|8566.9|8566|8567.9|8567|8568.5|8567.6|8566.8|8565.6|212
1630087200000|2021-08-27 18:00:00|8567.8|8566.9|8567.9|8567|8568.8|8567.6|8567.7|8566.7|189
1630087500000|2021-08-27 18:05:00|8568|8567.1|8568.2|8567.3|8568.8|8567.6|8566.6|8565.4|246
1630087800000|2021-08-27 18:10:00|8568.3|8567.4|8567.5|8566|8568.8|8567.6|8567.2|8566|173
1630088100000|2021-08-27 18:15:00|8567.3|8566.4|8567.2|8565.7|8567.8|8566.6|8566.8|8565.6|158
1630088400000|2021-08-27 18:20:00|8566.9|8566|8567.4|8565.9|8567.5|8566.3|8566.5|8565.3|222
1630088700000|2021-08-27 18:25:00|8567.2|8565.7|8566.9|8566|8567.6|8566.4|8566.6|8565.3|178
1630089000000|2021-08-27 18:30:00|8567|8566.1|8567.4|8565.9|8567.7|8566.5|8566.8|8565.5|205
1630089300000|2021-08-27 18:35:00|8567.5|8566|8567.4|8566.5|8567.7|8566.6|8566.5|8565.4|178
1630089600000|2021-08-27 18:40:00|8567.5|8566.6|8567.6|8566.1|8568.1|8567.2|8567|8566|137
1630089900000|2021-08-27 18:45:00|8567.2|8566.3|8567.5|8566.6|8568|8566.8|8567.1|8565.9|167
1630090200000|2021-08-27 18:50:00|8567.4|8566.5|8567.6|8566.7|8568.2|8567.1|8567.3|8566.3|138
1630090500000|2021-08-27 18:55:00|8567.5|8566.6|8567|8566.1|8568.4|8567.5|8566.5|8565.3|188
1630090800000|2021-08-27 19:00:00|8567.4|8565.9|8566.7|8565.2|8567.5|8566|8566.2|8565|160
1630091100000|2021-08-27 19:05:00|8566.8|8565.3|8567.7|8566.2|8568.2|8566.7|8566.8|8565.3|116
1630091400000|2021-08-27 19:10:00|8567.8|8566.3|8567.4|8566.5|8568.3|8567.1|8567.1|8565.7|208
1630091700000|2021-08-27 19:15:00|8567.5|8566.6|8568.2|8566.7|8568.7|8567.5|8567.4|8566.1|195
1630092000000|2021-08-27 19:20:00|8568.3|8566.8|8568.6|8567.1|8569.2|8567.7|8568.2|8566.7|112
1630092300000|2021-08-27 19:25:00|8568.5|8567|8569.8|8568.3|8569.9|8568.7|8568.5|8567|167
1630092600000|2021-08-27 19:30:00|8570|8568.5|8569.9|8569|8570.3|8569.1|8569|8567.9|133
1630092900000|2021-08-27 19:35:00|8569.8|8568.9|8569.9|8568.4|8570.9|8569.4|8569.5|8568|153
1630093200000|2021-08-27 19:40:00|8570|8568.5|8570.1|8568.6|8570.8|8569.4|8569.8|8568.4|152
1630093500000|2021-08-27 19:45:00|8570.2|8568.7|8570.6|8569.1|8570.8|8569.5|8569.5|8568|171
1630093800000|2021-08-27 19:50:00|8570.3|8568.8|8571.1|8569.6|8571.2|8569.9|8569.4|8568.2|223
1630094100000|2021-08-27 19:55:00|8571.2|8569.7|8571.4|8569.9|8571.6|8570.4|8569.8|8568.5|328
1630094400000|2021-08-27 20:00:00|8571.5|8570|8571.3|8569.8|8572|8570.6|8571.1|8569.6|290
1630094700000|2021-08-27 20:05:00|8571.2|8569.7|8572.2|8570.7|8572.4|8570.9|8570.9|8569.4|192
1630095000000|2021-08-27 20:10:00|8572.3|8570.8|8572.6|8571.1|8573.3|8571.8|8571.8|8570.3|229
1630095300000|2021-08-27 20:15:00|8572.5|8571|8571.7|8570.2|8573|8571.5|8571.5|8570|172
1630095600000|2021-08-27 20:20:00|8571.5|8570|8571.2|8569.7|8572.6|8571.1|8571|8569.5|170
1630095900000|2021-08-27 20:25:00|8571.3|8569.8|8571.6|8570.1|8572|8570.5|8570.9|8569.4|210
1630096200000|2021-08-27 20:30:00|8571.5|8570|8572.2|8570.7|8572.7|8571.2|8571.3|8569.8|236
1630096500000|2021-08-27 20:35:00|8572|8570.5|8573.6|8572.1|8573.6|8572.1|8571.9|8570.4|179
1630096800000|2021-08-27 20:40:00|8573.4|8571.9|8573.7|8572.2|8574.5|8573|8573.1|8571.6|202
1630097100000|2021-08-27 20:45:00|8573.8|8572.3|8574.5|8573|8576.9|8573.8|8572.6|8565.8|330
1630097400000|2021-08-27 20:50:00|8574.4|8572.9|8575.2|8573.7|8580.2|8574.1|8573.6|8565|648
1630097700000|2021-08-27 20:55:00|8575.1|8573.6|8576.8|8568|8579.2|8574|8570.7|8561.8|678
1630267200000|2021-08-29 20:00:00|8575.6|8554.6|8581.3|8560.3|8581.3|8560.3|8575.6|8554.6|2
1630267500000|2021-08-29 20:05:00|8575.6|8554.6|8575.7|8554.7|8575.7|8554.7|8575.6|8554.6|2
1630267800000|2021-08-29 20:10:00|8581.4|8560.4|8575.1|8554.1|8581.4|8560.4|8575.1|8554.1|7
1630268100000|2021-08-29 20:15:00|8579.3|8558.8|8577.6|8556.6|8583.2|8562.2|8575.1|8554.1|6
1630268400000|2021-08-29 20:20:00|8583.6|8562.6|8579.9|8565.9|8583.6|8565.9|8578|8557|16
1630268700000|2021-08-29 20:25:00|8583.8|8562.8|8583.5|8562.5|8583.8|8567|8577.6|8556.6|16
1630269000000|2021-08-29 20:30:00|8579.9|8565.9|8579.9|8565.9|8583.5|8565.9|8577.9|8556.9|4
1630269300000|2021-08-29 20:35:00|8583.5|8562.5|8578|8557|8583.5|8565.9|8578|8557|3
1630269600000|2021-08-29 20:40:00|8583.5|8562.5|8583.5|8562.5|8583.5|8562.5|8578|8557|4
1630269900000|2021-08-29 20:45:00|8583.3|8562.3|8579.9|8565.9|8583.3|8565.9|8578.1|8557.1|7
1630270200000|2021-08-29 20:50:00|8578.1|8557.1|8583.2|8562.2|8583.2|8562.2|8578.1|8557.1|2
1630270500000|2021-08-29 20:55:00|8578.1|8557.1|8578.1|8557.1|8583.3|8562.3|8578.1|8557.1|5
1630270800000|2021-08-29 21:00:00|8571.6|8550.6|8578.5|8562.9|8583.1|8562.9|8571.6|8550.6|39
1630271100000|2021-08-29 21:05:00|8591.9|8570.9|8583.2|8562.2|8592.7|8571.7|8578.5|8561.1|56
1630271400000|2021-08-29 21:10:00|8586.8|8565.8|8583.5|8562.5|8586.8|8565.8|8581.6|8560.6|139
1630271700000|2021-08-29 21:15:00|8583.4|8562.4|8583|8569.3|8587.6|8570.7|8572.2|8551.2|226
1630272000000|2021-08-29 21:20:00|8583.4|8569.2|8583|8570.1|8589.1|8571.4|8581.4|8567.1|209
1630272300000|2021-08-29 21:25:00|8582.5|8570.8|8579.9|8573.4|8585.3|8573.5|8579|8568.2|122
1630272600000|2021-08-29 21:30:00|8582.3|8570.7|8583.7|8570.9|8589.2|8573.5|8579.7|8564.1|182
1630272900000|2021-08-29 21:35:00|8583.6|8570.5|8583.2|8570.7|8586.6|8571.4|8581.4|8568.5|89
1630273200000|2021-08-29 21:40:00|8583.5|8570.9|8582.9|8570.6|8585|8572.6|8579.1|8569.1|77
1630273500000|2021-08-29 21:45:00|8583.5|8570.9|8583.6|8570.3|8584.9|8571.1|8581.5|8569.4|104
1630273800000|2021-08-29 21:50:00|8584.5|8569.8|8583.4|8570.9|8584.8|8571.2|8582.3|8569.7|94
1630274100000|2021-08-29 21:55:00|8583.5|8570.7|8583.8|8570|8585.5|8574.1|8580.6|8563.8|146
1630274400000|2021-08-29 22:00:00|8583.9|8570.2|8576.9|8572.4|8586.1|8575.5|8575|8564|762
1630274700000|2021-08-29 22:05:00|8577|8572.8|8577.3|8568.6|8580.9|8573.6|8574.7|8566.3|606
1630275000000|2021-08-29 22:10:00|8577.8|8568.8|8577.2|8568.8|8578.9|8572.6|8574|8566.5|475
1630275300000|2021-08-29 22:15:00|8577.1|8569|8577.4|8569.6|8579.4|8573.1|8574|8567.7|423
1630275600000|2021-08-29 22:20:00|8577.3|8569.7|8573.1|8570.1|8579.2|8572.8|8572.6|8566.2|441
1630275900000|2021-08-29 22:25:00|8573|8570|8573.7|8570.4|8578.4|8571.7|8572.2|8566.4|410
1630276200000|2021-08-29 22:30:00|8577.7|8566.8|8573.6|8571|8577.7|8571.8|8572.1|8566.5|553
1630276500000|2021-08-29 22:35:00|8573.5|8571.1|8573.1|8570|8575.9|8572|8572.9|8568.3|435
1630276800000|2021-08-29 22:40:00|8573.2|8570.1|8573.1|8570.8|8573.5|8571.3|8571.8|8567.5|437
1630277100000|2021-08-29 22:45:00|8573.2|8570.6|8572.9|8569.6|8573.9|8572|8571.9|8568.7|385
1630277400000|2021-08-29 22:50:00|8573|8569.7|8572.5|8570|8573.3|8570.9|8572.2|8568.4|285
1630277700000|2021-08-29 22:55:00|8572.1|8570.6|8572.4|8569.8|8573.4|8571|8571.6|8568.4|539
1630278000000|2021-08-29 23:00:00|8572.7|8569.7|8572.3|8570.8|8573.3|8571.3|8571.4|8568|440
1630278300000|2021-08-29 23:05:00|8572.2|8570.7|8572.3|8569.9|8572.8|8571.1|8571.7|8569.7|282
1630278600000|2021-08-29 23:10:00|8572.2|8570|8572|8570.5|8572.7|8570.9|8571.5|8569.6|224
1630278900000|2021-08-29 23:15:00|8573.5|8569.9|8572.5|8570.3|8574.7|8570.8|8571.5|8568.9|527
1630279200000|2021-08-29 23:20:00|8573|8570|8573|8570.6|8575.4|8570.9|8571.6|8568.8|443
1630279500000|2021-08-29 23:25:00|8572.8|8570.5|8571.8|8570.3|8575|8570.9|8571.5|8569.1|261
1630279800000|2021-08-29 23:30:00|8572.8|8570.4|8571.8|8570.3|8574.6|8571|8571.6|8569.5|292
1630280100000|2021-08-29 23:35:00|8571.9|8570.4|8571.7|8570.2|8574.1|8570.6|8571.3|8569.1|222
1630280400000|2021-08-29 23:40:00|8571.5|8570|8573.4|8571.9|8574.7|8572|8571|8568.9|421
1630280700000|2021-08-29 23:45:00|8573.3|8571.8|8573.9|8572.4|8577|8572.5|8572.6|8570.7|538
1630281000000|2021-08-29 23:50:00|8574|8572.5|8573.7|8572.2|8576.8|8572.9|8573.4|8571.1|532
1630281300000|2021-08-29 23:55:00|8573.6|8572.1|8573.5|8572|8573.8|8572.3|8573.1|8571.6|172
1630281600000|2021-08-30 00:00:00|8573.6|8572.1|8574.7|8573.2|8575.1|8573.6|8573.3|8571.8|256
1630281900000|2021-08-30 00:05:00|8574.8|8573.3|8575.3|8573.8|8575.7|8574.2|8574.1|8572.6|152
1630282200000|2021-08-30 00:10:00|8575.4|8573.9|8575.6|8574.1|8576.2|8574.7|8575|8573.5|166
1630282500000|2021-08-30 00:15:00|8575.8|8574.3|8574.2|8572.7|8575.9|8574.4|8574|8572.6|145
1630282800000|2021-08-30 00:20:00|8574.3|8572.8|8574.4|8573.5|8575.2|8573.8|8573.7|8572.5|197
1630283100000|2021-08-30 00:25:00|8574.3|8573.4|8573.8|8572.3|8575|8573.6|8573.2|8572.1|201
1630283400000|2021-08-30 00:30:00|8573.4|8572.5|8575|8573.5|8575|8573.5|8573.2|8571.9|176
1630283700000|2021-08-30 00:35:00|8575.1|8573.6|8575.5|8574|8575.9|8574.4|8574.6|8573.2|181
1630284000000|2021-08-30 00:40:00|8575.4|8573.9|8576.4|8574.9|8576.5|8575.2|8575.3|8573.9|220
1630284300000|2021-08-30 00:45:00|8576.5|8575|8576.3|8574.8|8577|8575.5|8575|8573.8|290
1630284600000|2021-08-30 00:50:00|8576.2|8574.7|8577.4|8575.9|8577.8|8576.5|8575.4|8574.3|243
1630284900000|2021-08-30 00:55:00|8577.2|8575.7|8577.8|8576.3|8578.1|8576.6|8576.2|8575|218
1630285200000|2021-08-30 01:00:00|8578|8576.5|8579|8577.5|8579|8577.6|8577.4|8576.2|256
1630285500000|2021-08-30 01:05:00|8578.9|8577.4|8579.2|8577.7|8579.4|8578.1|8578.5|8577.2|219
1630285800000|2021-08-30 01:10:00|8579.3|8577.8|8577.6|8576.1|8579.3|8577.8|8577.3|8576.1|186
1630286100000|2021-08-30 01:15:00|8577.7|8576.2|8577|8576.1|8578.3|8576.8|8576.7|8575.6|255
1630286400000|2021-08-30 01:20:00|8577.5|8576|8577.1|8575.6|8577.8|8576.4|8576.3|8575.1|217
1630286700000|2021-08-30 01:25:00|8577|8575.5|8576.4|8574.9|8577.2|8575.7|8575.7|8574.4|251
1630287000000|2021-08-30 01:30:00|8576.3|8574.8|8574.7|8573.8|8576.4|8575|8574.6|8573.4|229
1630287300000|2021-08-30 01:35:00|8575|8573.5|8577.7|8576.2|8577.7|8576.6|8574.6|8573.3|216
1630287600000|2021-08-30 01:40:00|8577.5|8576.6|8577.6|8576.1|8578.4|8577.2|8577.2|8575.7|169
1630287900000|2021-08-30 01:45:00|8577.7|8576.2|8577.1|8575.6|8578|8576.5|8577.1|8575.6|134
1630288200000|2021-08-30 01:50:00|8577|8575.5|8577.2|8575.7|8577.6|8576.3|8576.5|8575.3|136
1630288500000|2021-08-30 01:55:00|8577.1|8575.6|8577.2|8575.7|8577.5|8576.2|8576.6|8575.2|161
1630288800000|2021-08-30 02:00:00|8577.1|8575.6|8576|8574.5|8577.2|8575.7|8575.7|8574.3|137
1630289100000|2021-08-30 02:05:00|8576.1|8574.6|8576.9|8575.4|8577|8575.8|8575.7|8574.5|190
1630289400000|2021-08-30 02:10:00|8577|8575.5|8576.9|8576|8577.5|8576.3|8576.7|8575.3|127
1630289700000|2021-08-30 02:15:00|8577.4|8575.9|8577|8575.5|8577.7|8576.4|8576.8|8575.5|235
1630290000000|2021-08-30 02:20:00|8577.1|8575.6|8576.5|8575|8577.4|8576.1|8576|8574.8|153
1630290300000|2021-08-30 02:25:00|8576.4|8574.9|8576.2|8575.3|8576.6|8575.4|8576|8574.8|133
1630290600000|2021-08-30 02:30:00|8576.6|8575.1|8576.1|8574.6|8576.7|8575.5|8575.6|8574.3|184
1630290900000|2021-08-30 02:35:00|8576|8574.5|8574.8|8573.3|8576.3|8574.9|8574.5|8573.2|236
1630291200000|2021-08-30 02:40:00|8574.9|8573.4|8574.2|8572.7|8575.5|8574.3|8573.8|8572.7|188
1630291500000|2021-08-30 02:45:00|8574.3|8572.8|8573.4|8571.9|8574.4|8573.2|8573|8571.8|170
1630291800000|2021-08-30 02:50:00|8573.5|8572|8573.4|8571.9|8574.1|8572.8|8573|8571.6|136
1630292100000|2021-08-30 02:55:00|8573.5|8572|8574.7|8573.2|8575.2|8573.9|8573.3|8571.8|281
1630292400000|2021-08-30 03:00:00|8574.8|8573.3|8573.9|8572.4|8575.4|8574|8573.4|8571.9|348
1630292700000|2021-08-30 03:05:00|8573.8|8572.3|8573.7|8572.2|8573.9|8572.7|8573.3|8571.8|160
1630293000000|2021-08-30 03:10:00|8573.8|8572.3|8573.5|8572|8573.8|8572.3|8573.1|8571.7|102
1630293300000|2021-08-30 03:15:00|8573.6|8572.1|8572.9|8571.4|8573.6|8572.3|8572.7|8571.2|118
1630293600000|2021-08-30 03:20:00|8573|8571.5|8572.2|8570.7|8573.1|8571.9|8571.9|8570.4|139
1630293900000|2021-08-30 03:25:00|8572.3|8570.8|8572.1|8570.6|8572.4|8571.2|8571.9|8570.4|97
1630294200000|2021-08-30 03:30:00|8572.2|8570.7|8572.7|8571.2|8573.2|8571.9|8571.8|8570.3|124
1630294500000|2021-08-30 03:35:00|8572.8|8571.3|8572.1|8570.6|8572.9|8571.4|8571.5|8570.2|125
1630294800000|2021-08-30 03:40:00|8572.2|8570.7|8572.7|8571.2|8572.7|8571.3|8571.8|8570.6|141
1630295100000|2021-08-30 03:45:00|8572.6|8571.1|8572.7|8571.2|8572.8|8571.5|8571.9|8570.6|135
1630295400000|2021-08-30 03:50:00|8572.8|8571.3|8573|8571.5|8573.2|8571.9|8572.5|8571.2|106
1630295700000|2021-08-30 03:55:00|8572.9|8571.4|8573.3|8571.8|8573.8|8572.4|8572.6|8571.1|138
1630296000000|2021-08-30 04:00:00|8573.4|8571.9|8574.7|8573.2|8574.8|8573.6|8573.1|8571.7|129
1630296300000|2021-08-30 04:05:00|8574.8|8573.3|8574.2|8572.7|8574.9|8573.7|8574.1|8572.6|71
1630296600000|2021-08-30 04:10:00|8573.9|8573|8574.3|8572.8|8574.6|8573.4|8573.5|8572.3|111
1630296900000|2021-08-30 04:15:00|8574.2|8572.7|8574.9|8573.4|8575.2|8573.8|8574|8572.7|161
1630297200000|2021-08-30 04:20:00|8575|8573.5|8574.9|8573.4|8575.4|8573.9|8574.3|8572.8|132
1630297500000|2021-08-30 04:25:00|8574.8|8573.3|8573.7|8572.2|8575.1|8573.6|8573.3|8572.1|134
1630297800000|2021-08-30 04:30:00|8573.8|8572.3|8573.7|8572.2|8574.3|8573|8573.2|8572|119
1630298100000|2021-08-30 04:35:00|8573.8|8572.3|8573.7|8572.2|8574.2|8572.9|8573.1|8572|119
1630298400000|2021-08-30 04:40:00|8573.6|8572.1|8573.7|8572.2|8574.2|8572.9|8573.2|8572.1|106
1630298700000|2021-08-30 04:45:00|8573.6|8572.1|8573.8|8572.9|8574.2|8573|8573.3|8572.1|93
1630299000000|2021-08-30 04:50:00|8574.1|8572.6|8573.7|8572.2|8574.7|8573.5|8573.4|8572.2|105
1630299300000|2021-08-30 04:55:00|8573.6|8572.1|8572.4|8570.9|8574.2|8572.9|8572.1|8570.9|136
1630299600000|2021-08-30 05:00:00|8572.1|8571.2|8572.4|8570.9|8572.7|8571.4|8571.9|8570.7|127
1630299900000|2021-08-30 05:05:00|8572|8571.1|8573.9|8572.4|8574.2|8572.9|8572|8570.8|194
1630300200000|2021-08-30 05:10:00|8574|8572.5|8574.2|8572.7|8574.4|8573.3|8573.2|8572|155
1630300500000|2021-08-30 05:15:00|8574.3|8572.8|8574.8|8573.3|8574.9|8573.6|8573.6|8572.5|183
1630300800000|2021-08-30 05:20:00|8574.7|8573.2|8574.3|8573.4|8575.1|8573.8|8574.2|8573.2|145
1630301100000|2021-08-30 05:25:00|8574.4|8573.5|8574.8|8573.3|8575.2|8574.1|8574.2|8573.1|131
1630301400000|2021-08-30 05:30:00|8574.7|8573.2|8574.3|8572.8|8574.9|8573.6|8574|8572.8|156
1630301700000|2021-08-30 05:35:00|8573.9|8573|8574.2|8573.3|8574.9|8573.7|8573.8|8572.6|130
1630302000000|2021-08-30 05:40:00|8574.3|8573.4|8573.6|8572.1|8574.6|8573.4|8572.9|8571.7|171
1630302300000|2021-08-30 05:45:00|8573.7|8572.2|8573.7|8572.2|8574.2|8572.7|8573|8571.5|147
1630302600000|2021-08-30 05:50:00|8573.8|8572.3|8573.6|8572.1|8574.4|8573.1|8573.5|8572|119
1630302900000|2021-08-30 05:55:00|8573.5|8572|8572.2|8570.7|8573.6|8572.4|8571.9|8570.7|198
1630303200000|2021-08-30 06:00:00|8572.3|8570.8|8572.7|8571.2|8572.7|8571.2|8570.9|8569.8|170
1630303500000|2021-08-30 06:05:00|8572.3|8571.4|8571.1|8569.6|8572.8|8571.5|8570.7|8569.5|233
1630303800000|2021-08-30 06:10:00|8571|8569.5|8569.9|8569|8571.1|8569.9|8569.4|8568.2|300
1630304100000|2021-08-30 06:15:00|8570.2|8568.7|8568.9|8567.4|8570.4|8569|8568.4|8567.2|237
1630304400000|2021-08-30 06:20:00|8569|8567.5|8569.1|8567.6|8569.4|8568.2|8567.9|8566.9|219
1630304700000|2021-08-30 06:25:00|8569|8567.5|8568.4|8566.9|8569.8|8568.6|8567.9|8566.6|210
1630305000000|2021-08-30 06:30:00|8568.5|8567|8570.2|8568.7|8570.4|8569.3|8568.1|8566.9|178
1630305300000|2021-08-30 06:35:00|8570.1|8569.2|8571.7|8570.8|8572.2|8571.2|8569.8|8568.7|242
1630305600000|2021-08-30 06:40:00|8571.8|8570.9|8572.7|8571.2|8573.3|8572.2|8571.7|8570.4|350
1630305900000|2021-08-30 06:45:00|8572.6|8571.1|8571.5|8570|8573.1|8571.8|8571.4|8570|217
1630306200000|2021-08-30 06:50:00|8571.4|8569.9|8570.8|8569.3|8572|8570.6|8570.6|8569.2|255
1630306500000|2021-08-30 06:55:00|8570.7|8569.2|8570.6|8569.1|8571.2|8569.8|8569.6|8568.3|212
1630306800000|2021-08-30 07:00:00|8570.5|8569|8573.7|8572.8|8574.9|8573.6|8570.2|8568.7|363
1630307100000|2021-08-30 07:05:00|8573.6|8572.7|8574.7|8573.2|8574.9|8573.6|8572.6|8571.4|294
1630307400000|2021-08-30 07:10:00|8574.6|8573.7|8574.2|8573.3|8575.4|8574.2|8573.7|8572.6|289
1630307700000|2021-08-30 07:15:00|8574.3|8573.4|8574.8|8573.9|8575.7|8574.8|8573.6|8572.4|292
1630308000000|2021-08-30 07:20:00|8574.9|8574|8575.6|8574.1|8576|8574.8|8574.1|8573|288
1630308300000|2021-08-30 07:25:00|8575.5|8574|8577.4|8575.9|8577.8|8576.6|8574.7|8573.5|363
1630308600000|2021-08-30 07:30:00|8577.5|8576|8576.7|8575.8|8579|8577.9|8576.5|8575.3|339
1630308900000|2021-08-30 07:35:00|8576.8|8575.9|8577.3|8575.8|8579|8577.5|8576.6|8575.4|322
1630309200000|2021-08-30 07:40:00|8577.1|8576.2|8575.8|8574.9|8577.9|8576.8|8574.9|8573.7|304
1630309500000|2021-08-30 07:45:00|8576|8574.5|8573|8572.1|8576.1|8574.8|8572.7|8571.6|344
1630309800000|2021-08-30 07:50:00|8572.9|8572|8574.8|8573.9|8575.5|8574.3|8572.9|8571.8|248
1630310100000|2021-08-30 07:55:00|8574.7|8573.8|8573.6|8572.1|8575.2|8574.1|8572.9|8571.7|330
1630310400000|2021-08-30 08:00:00|8573.7|8572.2|8572.8|8571.3|8573.7|8572.2|8571.4|8570.2|310
1630310700000|2021-08-30 08:05:00|8572.7|8571.2|8572.6|8571.1|8573.2|8571.9|8571.2|8569.9|323
1630311000000|2021-08-30 08:10:00|8572.7|8571.2|8572.4|8570.9|8573.6|8572.3|8572.1|8570.8|302
1630311300000|2021-08-30 08:15:00|8572.5|8571|8573|8572.1|8573.5|8572.3|8571.9|8570.7|243
1630311600000|2021-08-30 08:20:00|8573.3|8571.8|8573.4|8571.9|8573.8|8572.7|8572.1|8570.7|280
1630311900000|2021-08-30 08:25:00|8573.5|8572|8572.8|8571.3|8574.1|8572.7|8572.5|8571.2|279
1630312200000|2021-08-30 08:30:00|8573|8571.5|8573.2|8571.7|8573.3|8572.1|8572.1|8570.7|300
1630312500000|2021-08-30 08:35:00|8573.3|8571.8|8574.5|8573|8574.6|8573.4|8572.1|8570.6|275
1630312800000|2021-08-30 08:40:00|8574.6|8573.1|8574.8|8573.3|8575.5|8574.3|8573.4|8572.1|336
1630313100000|2021-08-30 08:45:00|8574.7|8573.2|8574|8573.1|8574.8|8573.6|8572.3|8571.1|302
1630313400000|2021-08-30 08:50:00|8574.3|8572.8|8576.1|8575.2|8576.5|8575.2|8574.2|8572.8|318
1630313700000|2021-08-30 08:55:00|8576|8575.1|8573.7|8572.2|8577.4|8575.9|8573.6|8572.1|232
1630314000000|2021-08-30 09:00:00|8573.6|8572.1|8577.3|8575.8|8577.4|8576.2|8573.5|8572|314
1630314300000|2021-08-30 09:05:00|8577.4|8575.9|8577.8|8576.3|8577.9|8576.7|8575.9|8574.4|196
1630314600000|2021-08-30 09:10:00|8578.1|8576.6|8576.1|8574.6|8578.1|8576.6|8576.1|8574.6|186
1630314900000|2021-08-30 09:15:00|8576.4|8574.9|8574.7|8573.2|8576.7|8575.5|8574.2|8573.2|258
1630315200000|2021-08-30 09:20:00|8574.8|8573.3|8573.4|8571.9|8575.2|8574|8572.9|8571.7|151
1630315500000|2021-08-30 09:25:00|8573.5|8572|8574.2|8572.7|8574.5|8573.2|8572.8|8571.6|198
1630315800000|2021-08-30 09:30:00|8574.3|8572.8|8576.7|8575.2|8576.8|8575.5|8574.2|8572.7|209
1630316100000|2021-08-30 09:35:00|8576.8|8575.3|8577.2|8575.7|8577.9|8576.6|8575.4|8574.2|292
1630316400000|2021-08-30 09:40:00|8577.3|8575.8|8577.2|8575.7|8578.3|8576.8|8575.9|8574.6|220
1630316700000|2021-08-30 09:45:00|8577.1|8575.6|8578.6|8577.7|8579|8577.8|8576.5|8575.2|195
1630317000000|2021-08-30 09:50:00|8578.7|8577.8|8578.9|8578|8580|8578.7|8578.5|8577.3|261
1630317300000|2021-08-30 09:55:00|8579.2|8577.7|8579.8|8578.3|8581|8579.8|8578.1|8576.9|336
1630317600000|2021-08-30 10:00:00|8579.5|8578.6|8579.8|8578.3|8580.4|8579.2|8579.2|8578|236
1630317900000|2021-08-30 10:05:00|8579.9|8578.4|8580|8578.5|8580.3|8578.8|8578.8|8577.6|196
1630318200000|2021-08-30 10:10:00|8579.9|8578.4|8580.5|8579|8580.6|8579.3|8578.8|8577.5|154
1630318500000|2021-08-30 10:15:00|8580.2|8579.3|8581.9|8581|8582.5|8581.3|8580.2|8579.1|215
1630318800000|2021-08-30 10:20:00|8581.6|8580.4|8579.6|8578.1|8581.6|8580.4|8578.6|8577.4|251
1630319100000|2021-08-30 10:25:00|8579.7|8578.2|8579.3|8578.4|8580.1|8579|8578.7|8577.8|154
1630319400000|2021-08-30 10:30:00|8579.6|8578.1|8578.7|8577.8|8580.1|8578.9|8578.2|8577|319
1630319700000|2021-08-30 10:35:00|8578.6|8577.7|8577.8|8576.3|8578.8|8577.7|8577.2|8576.1|198
1630320000000|2021-08-30 10:40:00|8577.9|8576.4|8577.4|8575.9|8577.9|8576.8|8576.4|8575.2|215
1630320300000|2021-08-30 10:45:00|8577.3|8575.8|8576.5|8575.6|8577.4|8576.3|8575.8|8574.7|185
1630320600000|2021-08-30 10:50:00|8576.8|8575.3|8579.3|8577.8|8579.4|8577.9|8576.5|8575.2|190
1630320900000|2021-08-30 10:55:00|8579|8578.1|8577.7|8576.2|8579.3|8578.2|8576.9|8575.5|231
1630321200000|2021-08-30 11:00:00|8577.3|8576.4|8578.2|8576.7|8578.9|8577.8|8576.7|8575.6|169
1630321500000|2021-08-30 11:05:00|8578.1|8576.6|8578.8|8577.9|8579.5|8578.3|8577.7|8576.4|174
1630321800000|2021-08-30 11:10:00|8578.9|8578|8577.7|8576.2|8579.2|8578|8577.4|8576.1|172
1630322100000|2021-08-30 11:15:00|8577.3|8576.4|8576.8|8575.3|8577.7|8576.4|8575.3|8574.2|249
1630322400000|2021-08-30 11:20:00|8576.9|8575.4|8578.3|8576.8|8578.4|8577.2|8576.1|8574.9|200
1630322700000|2021-08-30 11:25:00|8578.2|8576.7|8576.9|8576|8578.3|8577|8576.5|8575.4|191
1630323000000|2021-08-30 11:30:00|8577|8576.1|8577.2|8575.7|8577.4|8576.3|8576.3|8575.3|183
1630323300000|2021-08-30 11:35:00|8577.3|8575.8|8576.7|8575.2|8577.4|8576.2|8576.1|8574.9|168
1630323600000|2021-08-30 11:40:00|8576.8|8575.3|8576.6|8575.1|8577.3|8576.2|8575.7|8574.3|209
1630323900000|2021-08-30 11:45:00|8576.7|8575.2|8576|8574.5|8578|8576.8|8575.8|8574.3|267
1630324200000|2021-08-30 11:50:00|8575.8|8574.9|8575.3|8573.8|8577.4|8575.9|8575.2|8573.7|207
1630324500000|2021-08-30 11:55:00|8575.4|8573.9|8576|8574.5|8576.1|8574.9|8574.3|8572.9|326
1630324800000|2021-08-30 12:00:00|8576.1|8574.6|8576|8575.1|8576.8|8575.3|8574.5|8573.1|351
1630325100000|2021-08-30 12:05:00|8575.9|8575|8574.4|8572.9|8576.8|8575.6|8574.2|8572.9|228
1630325400000|2021-08-30 12:10:00|8574.3|8572.8|8574.9|8573.4|8575.8|8574.6|8573.9|8572.7|212
1630325700000|2021-08-30 12:15:00|8574.7|8573.2|8573.7|8572.8|8575|8573.8|8573.6|8572.5|309
1630326000000|2021-08-30 12:20:00|8573.8|8572.9|8575.5|8574|8575.7|8574.5|8573.5|8572.3|283
1630326300000|2021-08-30 12:25:00|8575.4|8573.9|8574.7|8573.2|8575.6|8574.4|8574.1|8572.8|226
1630326600000|2021-08-30 12:30:00|8574.8|8573.3|8573.9|8573|8575.6|8574.3|8573.3|8572.1|234
1630326900000|2021-08-30 12:35:00|8573.8|8572.9|8572|8570.5|8574.2|8573.1|8571.6|8570.4|227
1630327200000|2021-08-30 12:40:00|8571.9|8570.4|8570.6|8569.7|8572.1|8570.9|8570.4|8569|211
1630327500000|2021-08-30 12:45:00|8570.5|8569.6|8571.2|8570.3|8571.8|8570.6|8570.3|8569.2|182
1630327800000|2021-08-30 12:50:00|8571.3|8570.4|8572.4|8570.9|8572.4|8571.3|8570.5|8569.4|245
1630328100000|2021-08-30 12:55:00|8572|8571.1|8578.2|8576.7|8578.3|8577.4|8570.9|8569.8|650
1630328400000|2021-08-30 13:00:00|8577.9|8577|8579|8577.5|8580.8|8579.6|8577.6|8576.2|811
1630328700000|2021-08-30 13:05:00|8578.9|8577.4|8579.3|8577.8|8580|8579|8577.5|8576.3|398
1630329000000|2021-08-30 13:10:00|8579.1|8578.2|8577.5|8576|8579.6|8578.2|8577.3|8575.8|289
1630329300000|2021-08-30 13:15:00|8577.3|8576.4|8578.2|8576.7|8578.5|8577.4|8576.4|8575.1|265
1630329600000|2021-08-30 13:20:00|8578.1|8576.6|8576.7|8575.2|8578.3|8577.2|8576.6|8575.2|366
1630329900000|2021-08-30 13:25:00|8576.8|8575.3|8575.9|8574.4|8576.9|8575.7|8574.9|8573.6|335
1630330200000|2021-08-30 13:30:00|8576|8574.5|8579.4|8577.9|8579.7|8578.6|8575.9|8574.4|428
1630330500000|2021-08-30 13:35:00|8579.2|8577.7|8579.6|8578.1|8580.9|8579.7|8578.8|8577.5|336
1630330800000|2021-08-30 13:40:00|8579.7|8578.2|8579.4|8578.5|8580.9|8579.6|8578.9|8577.7|287
1630331100000|2021-08-30 13:45:00|8579.3|8578.4|8580.6|8579.7|8581|8579.8|8578.3|8576.8|353
1630331400000|2021-08-30 13:50:00|8580.7|8579.8|8578.5|8577.6|8581.2|8580.1|8577.4|8576.2|380
1630331700000|2021-08-30 13:55:00|8578.3|8577.4|8577.4|8575.9|8579.3|8578.3|8575.6|8574.4|509
1630332000000|2021-08-30 14:00:00|8577.5|8576|8577.9|8577|8578.9|8578|8576|8574.8|552
1630332300000|2021-08-30 14:05:00|8577.8|8576.9|8579.5|8578.6|8580.2|8579.3|8577.6|8576.7|294
1630332600000|2021-08-30 14:10:00|8579.4|8578.5|8579.7|8578.8|8580.9|8579.7|8579.1|8578.2|391
1630332900000|2021-08-30 14:15:00|8579.6|8578.7|8578|8577.1|8580|8578.7|8577.3|8575.9|300
1630333200000|2021-08-30 14:20:00|8578.1|8577.2|8575.8|8574.3|8578.7|8577.5|8575.6|8574.3|348
1630333500000|2021-08-30 14:25:00|8575.9|8574.4|8574.4|8573.5|8576.7|8575.6|8574.4|8573.1|315
1630333800000|2021-08-30 14:30:00|8574.7|8573.2|8574.3|8573.4|8575.2|8574.1|8573.8|8572.7|275
1630334100000|2021-08-30 14:35:00|8574.6|8573.1|8574.9|8573.4|8575.3|8574|8573.4|8572.3|328
1630334400000|2021-08-30 14:40:00|8574.6|8573.7|8573.2|8571.7|8576.4|8575.2|8572.6|8571.6|314
1630334700000|2021-08-30 14:45:00|8572.8|8571.9|8572.5|8571.6|8573.5|8572.2|8570.5|8569.6|359
1630335000000|2021-08-30 14:50:00|8572.6|8571.7|8576|8574.5|8576.7|8575.2|8572.2|8571|463
1630335300000|2021-08-30 14:55:00|8575.9|8575|8576.6|8575.1|8578.1|8576.6|8575.6|8574.4|416
1630335600000|2021-08-30 15:00:00|8576.5|8575|8577.2|8575.7|8578|8576.5|8575.8|8574.8|329
1630335900000|2021-08-30 15:05:00|8577|8576.1|8577.8|8576.9|8578.5|8577.4|8576.6|8575.4|268
1630336200000|2021-08-30 15:10:00|8577.7|8576.8|8577.1|8576.2|8577.9|8576.9|8576.2|8575|234
1630336500000|2021-08-30 15:15:00|8576.9|8576|8578.4|8577.5|8579.1|8577.9|8576.8|8575.6|281
1630336800000|2021-08-30 15:20:00|8578.5|8577.6|8579|8577.5|8579.5|8578.2|8578.4|8577.2|152
1630337100000|2021-08-30 15:25:00|8579.1|8577.6|8577.4|8575.9|8579.1|8577.6|8576.8|8575.6|206
1630337400000|2021-08-30 15:30:00|8577.3|8575.8|8576.7|8575.2|8577.9|8576.8|8576.7|8575.2|231
1630337700000|2021-08-30 15:35:00|8576.6|8575.1|8576.3|8574.8|8576.7|8575.2|8575.3|8573.9|215
1630338000000|2021-08-30 15:40:00|8576.2|8574.7|8576.1|8574.6|8577.3|8576|8575.2|8574|292
1630338300000|2021-08-30 15:45:00|8576.2|8574.7|8577.5|8576|8577.9|8576.4|8575.8|8574.3|184
1630338600000|2021-08-30 15:50:00|8577.3|8575.8|8577.2|8575.7|8578|8576.6|8576.8|8575.4|196
1630338900000|2021-08-30 15:55:00|8577.3|8575.8|8573.6|8572.7|8577.3|8576.1|8573.6|8572.5|221
1630339200000|2021-08-30 16:00:00|8573.7|8572.8|8575.2|8574.3|8575.3|8574.4|8573.5|8572.5|216
1630339500000|2021-08-30 16:05:00|8575.3|8574.4|8575.2|8573.7|8575.8|8574.8|8574|8573|188
1630339800000|2021-08-30 16:10:00|8575.1|8573.6|8575.4|8574.5|8575.8|8574.7|8574.3|8573.3|150
1630340100000|2021-08-30 16:15:00|8575.5|8574.6|8574.8|8573.9|8575.5|8574.6|8574.7|8573.8|126
1630340400000|2021-08-30 16:20:00|8574.9|8574|8575.2|8574.3|8575.5|8574.6|8574.6|8573.5|92
1630340700000|2021-08-30 16:25:00|8575.3|8574.4|8573.5|8572.6|8575.3|8574.4|8573.4|8572.5|153
1630341000000|2021-08-30 16:30:00|8573.4|8572.5|8574.6|8573.7|8574.6|8573.7|8573.2|8572.2|128
1630341300000|2021-08-30 16:35:00|8574.5|8573.6|8575.1|8574.2|8575.5|8574.4|8574.4|8573.5|144
1630341600000|2021-08-30 16:40:00|8575.2|8574.3|8575.3|8574.4|8576.3|8575.1|8574.9|8574|152
1630341900000|2021-08-30 16:45:00|8575.4|8574.5|8575.9|8575|8576.3|8575.2|8574.8|8573.8|127
1630342200000|2021-08-30 16:50:00|8575.8|8574.9|8576.9|8576|8577.1|8576|8575.7|8574.7|184
1630342500000|2021-08-30 16:55:00|8576.8|8575.9|8577.1|8576.2|8577.9|8577|8576.8|8575.7|178
1630342800000|2021-08-30 17:00:00|8577.2|8576.3|8576.3|8575.4|8577.6|8576.7|8576.3|8575.1|193
1630343100000|2021-08-30 17:05:00|8576.4|8575.5|8576.4|8574.9|8576.7|8575.8|8576.1|8574.9|94
1630343400000|2021-08-30 17:10:00|8576.1|8575.2|8577.1|8576.2|8577.3|8576.3|8576|8575.1|120
1630343700000|2021-08-30 17:15:00|8577|8576.1|8575.6|8574.7|8577.2|8576.3|8575.6|8574.7|112
1630344000000|2021-08-30 17:20:00|8575.7|8574.8|8575.1|8574.2|8576.3|8575.2|8574.8|8573.9|106
1630344300000|2021-08-30 17:25:00|8575.2|8574.3|8575.1|8574.2|8575.8|8574.7|8575|8573.9|124
1630344600000|2021-08-30 17:30:00|8575|8574.1|8574.9|8574|8575.4|8574.3|8574.1|8572.9|153
1630344900000|2021-08-30 17:35:00|8574.8|8573.9|8575.5|8574.6|8575.8|8574.6|8574.8|8573.6|88
1630345200000|2021-08-30 17:40:00|8575.6|8574.7|8574.5|8573.6|8575.6|8574.7|8574.2|8573|121
1630345500000|2021-08-30 17:45:00|8574.6|8573.7|8574.9|8574|8575.4|8574.2|8574.3|8573.1|162
1630345800000|2021-08-30 17:50:00|8575|8574.1|8575.4|8574.5|8575.9|8574.9|8574.8|8573.7|129
1630346100000|2021-08-30 17:55:00|8575.6|8574.7|8576.1|8575.2|8576.2|8575.2|8574.9|8573.9|149
1630346400000|2021-08-30 18:00:00|8576|8575.1|8575.1|8574.2|8576.3|8575.1|8574.5|8573.4|173
1630346700000|2021-08-30 18:05:00|8575|8574.1|8574.8|8573.9|8575.7|8574.6|8574.8|8573.7|122
1630347000000|2021-08-30 18:10:00|8574.7|8573.8|8574.8|8573.9|8575.1|8574|8574.4|8573.3|103
1630347300000|2021-08-30 18:15:00|8574.9|8574|8574.4|8573.5|8575|8574|8574.1|8573|123
1630347600000|2021-08-30 18:20:00|8574.3|8573.4|8574|8572.5|8575.1|8573.8|8573.8|8572.5|154
1630347900000|2021-08-30 18:25:00|8574.1|8572.6|8574.2|8572.7|8574.6|8573.3|8573.8|8572.5|115
1630348200000|2021-08-30 18:30:00|8574|8573.1|8574.2|8573.3|8574.8|8573.8|8573.7|8572.8|98
1630348500000|2021-08-30 18:35:00|8574.1|8573.2|8574|8573.1|8574.6|8573.5|8573.8|8572.8|113
1630348800000|2021-08-30 18:40:00|8574.1|8573.2|8574.4|8573.5|8574.9|8573.7|8574|8572.8|111
1630349100000|2021-08-30 18:45:00|8574.7|8573.2|8574.6|8573.1|8575|8573.9|8574.2|8572.9|134
1630349400000|2021-08-30 18:50:00|8574.7|8573.2|8573.5|8572.6|8575|8573.8|8573.1|8572.2|189
1630349700000|2021-08-30 18:55:00|8573.3|8572.4|8574.2|8573.3|8574.6|8573.7|8573.1|8571.9|252
1630350000000|2021-08-30 19:00:00|8574.3|8573.4|8573.7|8572.8|8574.7|8573.7|8573.7|8572.4|161
1630350300000|2021-08-30 19:05:00|8573.8|8572.9|8574|8573.1|8574.6|8573.4|8573.4|8572.3|126
1630350600000|2021-08-30 19:10:00|8574.1|8573.2|8575.1|8574.2|8575.6|8574.4|8573.9|8572.7|139
1630350900000|2021-08-30 19:15:00|8575|8574.1|8575.1|8574.2|8575.5|8574.3|8574.7|8573.5|117
1630351200000|2021-08-30 19:20:00|8574.9|8574|8575.8|8574.9|8576.4|8575.2|8574.8|8573.6|88
1630351500000|2021-08-30 19:25:00|8575.7|8574.3|8574.2|8572.7|8575.8|8574.7|8574|8572.6|168
1630351800000|2021-08-30 19:30:00|8574.1|8573.2|8574.3|8573.4|8574.5|8573.4|8573.3|8572.2|201
1630352100000|2021-08-30 19:35:00|8574.2|8573.3|8574.8|8573.9|8575|8573.9|8574.1|8573.2|112
1630352400000|2021-08-30 19:40:00|8574.7|8573.8|8575.9|8574.4|8576.2|8575|8574.6|8573.5|149
1630352700000|2021-08-30 19:45:00|8575.7|8574.8|8574.7|8573.2|8576|8574.8|8574.7|8573.2|161
1630353000000|2021-08-30 19:50:00|8574.8|8573.3|8575.5|8574|8576.6|8575.3|8574.4|8573.3|213
1630353300000|2021-08-30 19:55:00|8575.4|8573.9|8575.8|8574.3|8576.5|8575|8575.4|8573.9|192
1630353600000|2021-08-30 20:00:00|8575.7|8574.2|8574.7|8573.2|8576|8574.5|8574.3|8573|225
1630353900000|2021-08-30 20:05:00|8574.8|8573.3|8575.2|8573.7|8575.6|8574.2|8574.7|8573.2|107
1630354200000|2021-08-30 20:10:00|8575.3|8573.8|8575.6|8574.1|8576|8574.8|8574.4|8573|118
1630354500000|2021-08-30 20:15:00|8575.7|8574.2|8576.5|8575|8576.5|8575|8575.2|8574|111
1630354800000|2021-08-30 20:20:00|8576.6|8575.1|8577.1|8575.6|8577.1|8575.6|8576.2|8574.9|99
1630355100000|2021-08-30 20:25:00|8577|8575.5|8576.3|8574.8|8577.7|8576.4|8575.7|8574.6|159
1630355400000|2021-08-30 20:30:00|8576.2|8574.7|8575.5|8574|8576.4|8575.2|8575.4|8573.9|119
1630355700000|2021-08-30 20:35:00|8575.4|8573.9|8576.9|8575.4|8577.4|8576.1|8575.4|8573.9|76
1630356000000|2021-08-30 20:40:00|8577|8575.5|8577.3|8575.8|8577.5|8576|8576.5|8575.3|91
1630356300000|2021-08-30 20:45:00|8577.2|8575.7|8577|8575.5|8577.2|8576|8576.5|8575|137
1630356600000|2021-08-30 20:50:00|8577.2|8575.7|8579.7|8575|8582.3|8576.2|8576.2|8565.5|755
1630356900000|2021-08-30 20:55:00|8576.9|8574.6|8576.1|8569.4|8580.5|8574.9|8575|8564.6|1082
1630357200000|2021-08-30 21:00:00|8576.4|8569.3|8578.4|8568.8|8578.7|8569.7|8572.9|8561.9|84
1630357500000|2021-08-30 21:05:00|8577.8|8566.8|8574.3|8563.3|8582|8571|8573.3|8562.3|202
1630357800000|2021-08-30 21:10:00|8574.4|8563.4|8578.8|8567.8|8580.4|8569.4|8572.5|8561.5|273
1630358100000|2021-08-30 21:15:00|8579.3|8568.3|8580|8570.2|8580.4|8571.8|8577.2|8566.2|165
1630358400000|2021-08-30 21:20:00|8580.1|8570.1|8580.3|8571.4|8580.6|8572.9|8578.2|8567.2|192
1630358700000|2021-08-30 21:25:00|8580.2|8571.5|8576.9|8569.3|8580.5|8573.6|8574.1|8563.1|317
1630359000000|2021-08-30 21:30:00|8576.8|8569.8|8579.7|8571.5|8580.5|8572.6|8576.8|8567.9|301
1630359300000|2021-08-30 21:35:00|8579.9|8572|8577.8|8572.8|8580.3|8573.7|8577.6|8570.9|152
1630359600000|2021-08-30 21:40:00|8578.2|8572.3|8578.9|8573.4|8581|8573.5|8577.4|8568.1|321
1630359900000|2021-08-30 21:45:00|8579.5|8573.6|8579.2|8572.7|8580.8|8574.2|8577.5|8569.1|233
1630360200000|2021-08-30 21:50:00|8579.3|8572.9|8579.2|8568.2|8580.7|8574.3|8576.4|8567.7|293
1630360500000|2021-08-30 21:55:00|8579.3|8568.3|8581|8570|8582.4|8571.4|8576.1|8565.1|504
1630360800000|2021-08-30 22:00:00|8581.4|8570.4|8576.7|8575.2|8582.2|8575.6|8576.2|8568.2|492
1630361100000|2021-08-30 22:05:00|8576.8|8575.3|8576.6|8575.1|8577.4|8575.7|8576.3|8574.3|160
1630361400000|2021-08-30 22:10:00|8576.5|8575|8576.3|8574.8|8577|8575.5|8576|8574.3|165
1630361700000|2021-08-30 22:15:00|8576.4|8574.9|8576.1|8574.6|8576.6|8575.1|8575.9|8574.4|150
1630362000000|2021-08-30 22:20:00|8576|8574.5|8576.1|8574.6|8576.2|8574.7|8575.8|8574.3|249
1630362300000|2021-08-30 22:25:00|8576|8574.5|8576.4|8574.9|8576.6|8575.1|8575.9|8574.4|105
1630362600000|2021-08-30 22:30:00|8576.5|8575|8576.8|8575.3|8577|8575.4|8576.3|8574.3|72
1630362900000|2021-08-30 22:35:00|8576.7|8575.2|8576.3|8574.8|8576.8|8575.3|8576.2|8574.7|61
1630363200000|2021-08-30 22:40:00|8576.2|8574.7|8576.4|8574.9|8576.6|8575.1|8576.2|8574.7|62
1630363500000|2021-08-30 22:45:00|8576.5|8575|8576.5|8575|8576.6|8575.1|8576.4|8574.9|54
1630363800000|2021-08-30 22:50:00|8576.4|8574.9|8576.3|8574.8|8576.9|8575.4|8576.1|8574.6|89
1630364100000|2021-08-30 22:55:00|8576.2|8574.7|8575.5|8574|8576.4|8574.9|8575.5|8574|85
1630364400000|2021-08-30 23:00:00|8575.6|8574.1|8576.1|8574.6|8576.2|8574.7|8575.5|8574|88
1630364700000|2021-08-30 23:05:00|8576.2|8574.7|8574.8|8573.3|8576.2|8574.7|8574.5|8573|106
1630365000000|2021-08-30 23:10:00|8574.7|8573.2|8574.9|8573.4|8575.4|8573.9|8574.6|8573.1|122
1630365300000|2021-08-30 23:15:00|8575.2|8573.7|8574|8572.5|8575.3|8573.8|8573.6|8572.2|84
1630365600000|2021-08-30 23:20:00|8574.1|8572.6|8574|8572.5|8574.1|8572.6|8573.5|8572|58
1630365900000|2021-08-30 23:25:00|8574.1|8572.6|8574.9|8573.4|8575.1|8573.6|8573.9|8572.4|96
1630366200000|2021-08-30 23:30:00|8575|8573.5|8574.4|8572.9|8575|8573.5|8574.3|8572.8|83
1630366500000|2021-08-30 23:35:00|8574.5|8573|8575|8573.5|8575|8573.5|8574|8572.5|103
1630366800000|2021-08-30 23:40:00|8574.9|8573.4|8574.6|8573.1|8575.4|8573.9|8574.6|8573.1|66
1630367100000|2021-08-30 23:45:00|8574.7|8573.2|8575.4|8573.9|8575.6|8574.1|8574.5|8573|104
1630367400000|2021-08-30 23:50:00|8575.3|8573.8|8575|8573.5|8575.6|8574.1|8574.9|8573.4|64
1630367700000|2021-08-30 23:55:00|8575.1|8573.6|8574.2|8572.7|8575.3|8573.8|8573.9|8572.6|108
1630368000000|2021-08-31 00:00:00|8574.1|8572.6|8575.9|8574.4|8575.9|8574.7|8573.6|8572.5|170
1630368300000|2021-08-31 00:05:00|8576|8574.5|8575|8573.5|8576|8574.6|8574.6|8573.2|158
1630368600000|2021-08-31 00:10:00|8574.8|8573.3|8575.5|8574|8575.6|8574.1|8574|8572.5|180
1630368900000|2021-08-31 00:15:00|8575.6|8574.1|8574.9|8573.4|8576.2|8574.8|8574.3|8573|251
1630369200000|2021-08-31 00:20:00|8574.8|8573.3|8575.3|8573.8|8575.6|8574.1|8574.4|8572.9|231
1630369500000|2021-08-31 00:25:00|8575.2|8573.7|8574.7|8573.2|8575.3|8574.2|8574.1|8572.8|175
1630369800000|2021-08-31 00:30:00|8574.6|8573.1|8574.9|8573.4|8575.1|8573.7|8574.3|8573|156
1630370100000|2021-08-31 00:35:00|8574.8|8573.3|8574.5|8573|8574.9|8573.4|8574.1|8572.8|101
1630370400000|2021-08-31 00:40:00|8574.6|8573.1|8574.9|8574|8575.3|8574.1|8574.1|8572.8|141
1630370700000|2021-08-31 00:45:00|8575.2|8573.7|8576|8574.5|8576|8574.8|8574.7|8573.4|148
1630371000000|2021-08-31 00:50:00|8576.1|8574.6|8575.8|8574.3|8577.2|8576|8575.4|8573.9|213
1630371300000|2021-08-31 00:55:00|8576|8574.5|8576.1|8574.6|8576.9|8575.4|8575|8573.8|352
1630371600000|2021-08-31 01:00:00|8576|8574.5|8576.2|8574.7|8576.9|8575.6|8574.7|8573.5|385
1630371900000|2021-08-31 01:05:00|8575.8|8574.9|8576.3|8574.8|8576.5|8575.3|8575.3|8574.2|208
1630372200000|2021-08-31 01:10:00|8576|8575.1|8575.8|8574.3|8576.6|8575.4|8575.4|8574.2|247
1630372500000|2021-08-31 01:15:00|8575.7|8574.2|8576|8574.5|8576.3|8575|8575.5|8574.1|167
1630372800000|2021-08-31 01:20:00|8576.1|8574.6|8575.8|8574.9|8576.2|8575|8575.4|8574.2|181
1630373100000|2021-08-31 01:25:00|8576.1|8574.6|8576|8574.5|8576.5|8575.2|8575.3|8574.3|207
1630373400000|2021-08-31 01:30:00|8575.9|8574.4|8574.6|8573.1|8576.2|8574.9|8573.6|8572.3|260
1630373700000|2021-08-31 01:35:00|8574.5|8573|8573.7|8572.8|8574.7|8573.4|8573.4|8572.2|198
1630374000000|2021-08-31 01:40:00|8574.1|8572.6|8574.8|8573.3|8575.7|8574.2|8573.8|8572.5|212
1630374300000|2021-08-31 01:45:00|8574.7|8573.2|8573.4|8571.9|8574.7|8573.4|8573.1|8571.7|107
1630374600000|2021-08-31 01:50:00|8573.3|8571.8|8574|8572.5|8574.4|8573|8573.3|8571.8|119
1630374900000|2021-08-31 01:55:00|8574.1|8572.6|8574.5|8573|8575.2|8573.9|8573.9|8572.5|167
1630375200000|2021-08-31 02:00:00|8574.4|8572.9|8576.2|8574.7|8576.2|8575|8574|8572.9|180
1630375500000|2021-08-31 02:05:00|8576.3|8574.8|8576.1|8574.6|8576.4|8575.1|8575.2|8574|187
1630375800000|2021-08-31 02:10:00|8576.2|8574.7|8575.8|8574.9|8576.3|8575|8575.4|8574.3|156
1630376100000|2021-08-31 02:15:00|8576.2|8574.7|8577.6|8576.7|8577.9|8576.7|8576|8574.6|160
1630376400000|2021-08-31 02:20:00|8577.5|8576.6|8578.3|8576.8|8578.6|8577.3|8577.4|8576.2|165
1630376700000|2021-08-31 02:25:00|8578.2|8576.7|8577.8|8576.3|8578.3|8577|8577.1|8575.9|130
1630377000000|2021-08-31 02:30:00|8577.6|8576.1|8577.9|8577|8578.3|8577.1|8577.3|8576|169
1630377300000|2021-08-31 02:35:00|8578|8577.1|8578.4|8576.9|8578.6|8577.4|8577.7|8576.5|68
1630377600000|2021-08-31 02:40:00|8578.3|8576.8|8577.9|8577|8578.5|8577.3|8577.8|8576.6|95
1630377900000|2021-08-31 02:45:00|8578|8577.1|8578.9|8577.4|8578.9|8577.6|8577.9|8576.6|77
1630378200000|2021-08-31 02:50:00|8578.8|8577.3|8577.9|8577|8578.9|8577.4|8577.7|8576.5|134
1630378500000|2021-08-31 02:55:00|8578.2|8576.7|8577.7|8576.2|8578.6|8577.1|8577.4|8576.1|198
1630378800000|2021-08-31 03:00:00|8578.1|8576.6|8577.8|8576.3|8578.3|8577.1|8577|8575.9|207
1630379100000|2021-08-31 03:05:00|8577.9|8576.4|8577.4|8576.5|8578.8|8577.7|8577.1|8575.9|187
1630379400000|2021-08-31 03:10:00|8577.1|8576.2|8577.1|8576.2|8577.6|8576.4|8576.7|8575.5|151
1630379700000|2021-08-31 03:15:00|8577.2|8576.3|8577.7|8576.8|8578.1|8576.9|8576.4|8575.1|226
1630380000000|2021-08-31 03:20:00|8577.6|8576.7|8578.2|8577.3|8578.7|8577.6|8577.2|8576|255
1630380300000|2021-08-31 03:25:00|8578.6|8577.1|8577.9|8576.4|8578.6|8577.3|8576.4|8575.1|230
1630380600000|2021-08-31 03:30:00|8578|8576.5|8576.6|8575.7|8578.3|8576.8|8576.6|8575.6|154
1630380900000|2021-08-31 03:35:00|8576.7|8575.8|8578.3|8577.4|8579.1|8578|8576.5|8575.3|249
1630381200000|2021-08-31 03:40:00|8578.4|8577.5|8579.9|8578.4|8580|8578.8|8578.2|8577.1|205
1630381500000|2021-08-31 03:45:00|8579.8|8578.3|8580|8578.5|8580.2|8579.1|8579.4|8577.9|172
1630381800000|2021-08-31 03:50:00|8579.9|8578.4|8579.8|8578.3|8580.8|8579.3|8579.3|8578|279
1630382100000|2021-08-31 03:55:00|8579.7|8578.2|8580.2|8578.7|8580.2|8578.9|8579|8577.8|212
1630382400000|2021-08-31 04:00:00|8579.8|8578.9|8580.6|8579.1|8580.9|8579.7|8578.9|8577.6|221
1630382700000|2021-08-31 04:05:00|8580.7|8579.2|8580.6|8579.1|8581|8579.9|8580.1|8578.8|189
1630383000000|2021-08-31 04:10:00|8580.5|8579|8580|8578.5|8580.9|8579.6|8579.5|8578.3|296
1630383300000|2021-08-31 04:15:00|8580.1|8578.6|8580.9|8579.4|8580.9|8579.4|8579|8577.5|266
1630383600000|2021-08-31 04:20:00|8580.8|8579.3|8580.4|8578.9|8581.2|8580|8580|8578.6|168
1630383900000|2021-08-31 04:25:00|8580.3|8578.8|8578.5|8577|8580.4|8578.9|8578.3|8577|147
1630384200000|2021-08-31 04:30:00|8578.6|8577.1|8578.2|8576.7|8578.7|8577.2|8577.4|8575.9|210
1630384500000|2021-08-31 04:35:00|8578.1|8576.6|8578.3|8576.8|8578.6|8577.2|8577.8|8576.4|126
1630384800000|2021-08-31 04:40:00|8578.2|8576.7|8577.1|8575.6|8578.4|8576.9|8576.9|8575.5|84
1630385100000|2021-08-31 04:45:00|8577.3|8575.8|8576.6|8575.1|8577.4|8576.1|8576|8574.7|110
1630385400000|2021-08-31 04:50:00|8576.5|8575|8576.3|8574.8|8576.8|8575.5|8575.9|8574.6|132
1630385700000|2021-08-31 04:55:00|8576.2|8574.7|8576.8|8575.3|8577.2|8575.9|8575.8|8574.6|198
1630386000000|2021-08-31 05:00:00|8576.7|8575.2|8574.9|8574|8576.7|8575.5|8574.8|8573.6|267
1630386300000|2021-08-31 05:05:00|8575|8574.1|8574.8|8573.3|8575.2|8574.1|8574.3|8573.1|186
1630386600000|2021-08-31 05:10:00|8574.5|8573.6|8574.5|8573.6|8575.7|8574.5|8574.3|8573.1|205
1630386900000|2021-08-31 05:15:00|8574.4|8573|8573.3|8572.4|8574.7|8573.3|8573.2|8572|167
1630387200000|2021-08-31 05:20:00|8573.4|8572.5|8573.4|8571.9|8574.6|8573.4|8572.9|8571.6|171
1630387500000|2021-08-31 05:25:00|8573.5|8572|8573.9|8572.4|8574|8572.6|8572.9|8571.5|140
1630387800000|2021-08-31 05:30:00|8574|8572.5|8574.3|8572.8|8574.4|8573.1|8573.3|8571.9|169
1630388100000|2021-08-31 05:35:00|8574.1|8572.6|8573.2|8571.7|8574.3|8573.1|8572.7|8571.6|292
1630388400000|2021-08-31 05:40:00|8573.1|8571.6|8574.1|8572.6|8574.3|8572.9|8572.5|8571.3|292
1630388700000|2021-08-31 05:45:00|8574|8572.5|8573.4|8571.9|8574.6|8573.1|8572.7|8571.2|259
1630389000000|2021-08-31 05:50:00|8573.3|8571.8|8572.7|8571.8|8573.9|8572.6|8572.7|8571.5|159
1630389300000|2021-08-31 05:55:00|8572.8|8571.9|8573.7|8572.2|8574.1|8572.8|8572.6|8571.5|270
1630389600000|2021-08-31 06:00:00|8573.6|8572.1|8572.5|8571|8574.4|8573.1|8571.9|8570.7|262
1630389900000|2021-08-31 06:05:00|8572.4|8570.9|8572.7|8571.2|8574.1|8572.6|8572.1|8570.6|225
1630390200000|2021-08-31 06:10:00|8572.8|8571.3|8572.8|8571.3|8573.1|8572|8572|8570.7|258
1630390500000|2021-08-31 06:15:00|8572.5|8571.6|8573.3|8571.8|8573.9|8572.4|8572|8570.8|280
1630390800000|2021-08-31 06:20:00|8573.2|8571.7|8573|8571.5|8574.3|8572.8|8572.3|8571.1|203
1630391100000|2021-08-31 06:25:00|8572.9|8571.4|8572.7|8571.2|8572.9|8571.7|8571.1|8570|238
1630391400000|2021-08-31 06:30:00|8572.8|8571.3|8573.1|8572.2|8573.3|8572.3|8572|8570.7|207
1630391700000|2021-08-31 06:35:00|8573.4|8572.5|8575.3|8574.4|8575.6|8574.4|8573.4|8572.5|269
1630392000000|2021-08-31 06:40:00|8575.2|8574.3|8576|8574.5|8576.6|8575.7|8575|8573.8|293
1630392300000|2021-08-31 06:45:00|8575.9|8574.4|8575.7|8574.8|8576.8|8575.9|8574.2|8573|294
1630392600000|2021-08-31 06:50:00|8575.8|8574.9|8576|8575.1|8577.3|8576.3|8575.2|8574.3|331
1630392900000|2021-08-31 06:55:00|8576.1|8575.2|8577.1|8575.6|8577.6|8576.6|8575.5|8574.4|257
1630393200000|2021-08-31 07:00:00|8577|8575.5|8579.6|8578.1|8580|8578.9|8575.9|8575|378
1630393500000|2021-08-31 07:05:00|8579.7|8578.2|8575.7|8574.8|8579.8|8578.6|8575.3|8574.4|430
1630393800000|2021-08-31 07:10:00|8575.6|8574.7|8577.3|8576.4|8578.5|8577.6|8575.1|8574|323
1630394100000|2021-08-31 07:15:00|8577.2|8576.3|8575.4|8574.5|8577.8|8576.6|8574.8|8573.6|298
1630394400000|2021-08-31 07:20:00|8575.3|8574.4|8577.9|8577|8578|8577.1|8575.3|8574.4|249
1630394700000|2021-08-31 07:25:00|8577.8|8576.9|8576.3|8575.4|8578.5|8577.4|8575.7|8574.7|304
1630395000000|2021-08-31 07:30:00|8576.4|8575.5|8572.9|8572|8576.8|8575.6|8572.4|8571.5|296
1630395300000|2021-08-31 07:35:00|8573|8572.1|8575.8|8574.9|8576.5|8575.6|8572.4|8571.4|291
1630395600000|2021-08-31 07:40:00|8575.9|8575|8573.9|8572.4|8575.9|8575|8573.4|8572.4|348
1630395900000|2021-08-31 07:45:00|8573.6|8572.7|8576.7|8575.2|8576.8|8575.7|8573.6|8572.4|267
1630396200000|2021-08-31 07:50:00|8576.6|8575.1|8581.5|8580|8581.6|8580.2|8576.1|8574.9|296
1630396500000|2021-08-31 07:55:00|8581.3|8579.8|8581.3|8579.8|8582.5|8581.3|8580.2|8579.3|355
1630396800000|2021-08-31 08:00:00|8581.4|8579.9|8582.5|8581.6|8584.3|8583.2|8581.3|8579.9|370
1630397100000|2021-08-31 08:05:00|8582.6|8581.7|8582.8|8581.9|8583.9|8582.7|8581.9|8580.9|402
1630397400000|2021-08-31 08:10:00|8582.7|8581.8|8582.4|8581.5|8583.2|8582.3|8581.5|8580.5|277
1630397700000|2021-08-31 08:15:00|8582.8|8581.3|8582.8|8581.3|8584|8583.1|8582.2|8581.2|297
1630398000000|2021-08-31 08:20:00|8582.7|8581.2|8583.8|8582.9|8584.8|8583.6|8581.7|8580.6|327
1630398300000|2021-08-31 08:25:00|8584.2|8582.7|8586.2|8584.7|8586.8|8585.3|8583.5|8582.3|358
1630398600000|2021-08-31 08:30:00|8586.1|8584.6|8585.1|8584.2|8587.3|8586.4|8584.4|8583.1|309
1630398900000|2021-08-31 08:35:00|8585|8584.1|8583.4|8582.5|8585.8|8584.6|8582.8|8581.9|335
1630399200000|2021-08-31 08:40:00|8583.5|8582.6|8583.2|8582.3|8585.5|8584.3|8583|8581.8|385
1630399500000|2021-08-31 08:45:00|8583.3|8582.4|8584.4|8583.5|8585.5|8584.4|8582.9|8581.6|306
1630399800000|2021-08-31 08:50:00|8584.5|8583.6|8583.8|8582.9|8585.2|8584|8582.4|8581.5|339
1630400100000|2021-08-31 08:55:00|8583.7|8582.8|8585.3|8583.8|8585.5|8584.3|8583.5|8582.5|371
1630400400000|2021-08-31 09:00:00|8585.4|8583.9|8585.8|8584.9|8587.7|8586.7|8584.4|8582.2|458
1630400700000|2021-08-31 09:05:00|8585.9|8585|8585|8584.1|8586|8585|8583.6|8582.6|323
1630401000000|2021-08-31 09:10:00|8585.3|8583.8|8587.9|8587|8588.2|8587|8584.9|8583.8|371
1630401300000|2021-08-31 09:15:00|8587.8|8586.9|8588|8587.1|8588.6|8587.5|8586.9|8585.7|304
1630401600000|2021-08-31 09:20:00|8588.1|8587.2|8587.7|8586.2|8588.5|8587.5|8586.2|8585.1|349
1630401900000|2021-08-31 09:25:00|8587.6|8586.1|8586.4|8585.5|8587.8|8586.5|8584.8|8583.9|353
1630402200000|2021-08-31 09:30:00|8586.3|8585.4|8589|8588.1|8589.1|8588.2|8586|8585.1|382
1630402500000|2021-08-31 09:35:00|8589.3|8587.8|8589.2|8588.3|8590.2|8589.2|8587.2|8586.1|336
1630402800000|2021-08-31 09:40:00|8589.5|8588|8590.1|8589.2|8590.4|8589.4|8587.6|8586.7|338
1630403100000|2021-08-31 09:45:00|8590|8589.1|8588.3|8587.4|8592.5|8591.4|8588.3|8587.3|377
1630403400000|2021-08-31 09:50:00|8588.4|8587.5|8586.7|8585.8|8589.8|8588.7|8585.7|8584.5|362
1630403700000|2021-08-31 09:55:00|8586.6|8585.7|8587.3|8586.4|8587.6|8586.5|8585|8584.1|363
1630404000000|2021-08-31 10:00:00|8587.4|8586.5|8589.3|8588.4|8589.9|8588.6|8587.3|8586.1|312
1630404300000|2021-08-31 10:05:00|8589.2|8588.3|8588.9|8588|8592.3|8591.1|8588.8|8587.6|344
1630404600000|2021-08-31 10:10:00|8589.2|8587.7|8587|8585.5|8589.6|8588.5|8586.4|8585.5|233
1630404900000|2021-08-31 10:15:00|8586.9|8585.4|8590|8588.5|8591.2|8590|8586.5|8585.3|337
1630405200000|2021-08-31 10:20:00|8590.1|8588.6|8588.8|8587.9|8591.2|8589.9|8588.6|8587.6|275
1630405500000|2021-08-31 10:25:00|8588.7|8587.8|8587|8586.1|8589.2|8588.1|8586.5|8585.3|283
1630405800000|2021-08-31 10:30:00|8587.1|8586.2|8588.6|8587.1|8588.7|8587.6|8587|8585.8|284
1630406100000|2021-08-31 10:35:00|8588.7|8587.2|8587.3|8586.4|8588.7|8587.6|8587.3|8586.1|329
1630406400000|2021-08-31 10:40:00|8587.4|8586.5|8589.3|8588.4|8589.5|8588.5|8587.1|8585.8|268
1630406700000|2021-08-31 10:45:00|8589.4|8588.5|8594.7|8593.2|8596|8594.5|8588.9|8587.8|647
1630407000000|2021-08-31 10:50:00|8594.8|8593.3|8595.1|8593.6|8599.7|8598.5|8593.9|8592.7|641
1630407300000|2021-08-31 10:55:00|8595.2|8593.7|8594.5|8593.6|8596.9|8595.7|8593.6|8592.4|592
1630407600000|2021-08-31 11:00:00|8594.8|8593.9|8594.1|8593.2|8597|8595.9|8593|8592.1|448
1630407900000|2021-08-31 11:05:00|8594.2|8593.3|8594.2|8593.3|8598|8596.8|8592.9|8591.8|486
1630408200000|2021-08-31 11:10:00|8594.3|8593.4|8594.1|8592.6|8595|8594.1|8593.1|8592.2|361
1630408500000|2021-08-31 11:15:00|8594.2|8592.7|8591.6|8590.7|8594.7|8593.6|8591.4|8590.5|451
1630408800000|2021-08-31 11:20:00|8591.5|8590.6|8590|8589.1|8593.2|8592.2|8589.4|8588.2|401
1630409100000|2021-08-31 11:25:00|8590.1|8589.2|8590.4|8589.5|8592.3|8591.3|8590|8588.9|384
1630409400000|2021-08-31 11:30:00|8590.3|8589.4|8588.6|8587.7|8591|8590|8588.3|8587.4|319
1630409700000|2021-08-31 11:35:00|8588.5|8587.6|8588.9|8588|8589.7|8588.8|8588.2|8587.3|282
1630410000000|2021-08-31 11:40:00|8589|8588.1|8588.3|8586.8|8590.8|8589.8|8587.3|8586.1|405
1630410300000|2021-08-31 11:45:00|8588.4|8586.9|8587.4|8586.5|8588.6|8587.5|8586.2|8584.9|411
1630410600000|2021-08-31 11:50:00|8587.3|8586.4|8586.9|8586|8588.5|8587.6|8586.5|8585.4|319
1630410900000|2021-08-31 11:55:00|8587.2|8585.7|8587.3|8585.8|8587.8|8586.7|8586.5|8585.5|294
1630411200000|2021-08-31 12:00:00|8587.4|8585.9|8587.2|8586.3|8588.8|8587.7|8586.1|8585.1|436
1630411500000|2021-08-31 12:05:00|8587.3|8586.4|8586.5|8585.6|8588.4|8587.1|8586.4|8585.4|392
1630411800000|2021-08-31 12:10:00|8586.7|8585.8|8587.9|8587|8588.6|8587.3|8585.7|8584.8|393
1630412100000|2021-08-31 12:15:00|8588|8587.1|8587.2|8586.3|8589.2|8588.2|8586.3|8584.9|426
1630412400000|2021-08-31 12:20:00|8587.1|8586.2|8589.5|8588.6|8590|8588.7|8587|8586|354
1630412700000|2021-08-31 12:25:00|8589.9|8589|8587.8|8586.9|8591.2|8590.3|8587.3|8586|310
1630413000000|2021-08-31 12:30:00|8587.7|8586.8|8589.9|8589|8590.5|8589.5|8587.6|8586.7|466
1630413300000|2021-08-31 12:35:00|8589.8|8588.9|8590|8588.5|8590.5|8589.4|8587|8586.1|522
1630413600000|2021-08-31 12:40:00|8590.4|8589.1|8590.4|8589.5|8590.8|8589.6|8589|8587.7|412
1630413900000|2021-08-31 12:45:00|8590.3|8589.4|8589.8|8588.3|8592.5|8591.4|8589.3|8588.1|373
1630414200000|2021-08-31 12:50:00|8589.5|8588.6|8589.9|8589|8591.5|8590.6|8588.9|8588|271
1630414500000|2021-08-31 12:55:00|8590|8589.1|8587.9|8586.4|8590.6|8589.3|8587.3|8586|384
1630414800000|2021-08-31 13:00:00|8587.8|8586.3|8589.2|8588.3|8591.5|8590.5|8587.5|8586.2|666
1630415100000|2021-08-31 13:05:00|8589.3|8588.4|8590.6|8589.1|8593|8592.1|8588.4|8587.4|705
1630415400000|2021-08-31 13:10:00|8590.4|8588.9|8590.4|8588.9|8592.2|8590.7|8589.1|8587.7|569
1630415700000|2021-08-31 13:15:00|8590.1|8589.2|8588.2|8586.7|8590.7|8589.6|8587.8|8586.6|461
1630416000000|2021-08-31 13:20:00|8588.3|8586.8|8586.5|8585.6|8588.3|8587|8586.3|8585|415
1630416300000|2021-08-31 13:25:00|8586.8|8585.3|8584.3|8583.4|8587.2|8586.2|8582.9|8581.9|380
1630416600000|2021-08-31 13:30:00|8584.4|8583.5|8582.2|8581.3|8585.2|8583.9|8581.7|8580.5|569
1630416900000|2021-08-31 13:35:00|8582.3|8581.4|8580.5|8579.6|8583|8581.9|8579.5|8578.2|578
1630417200000|2021-08-31 13:40:00|8580.8|8579.3|8577|8575.5|8581.1|8579.8|8576.2|8574.8|496
1630417500000|2021-08-31 13:45:00|8577.1|8575.6|8577.9|8577|8580.1|8579.1|8576|8574.9|546
1630417800000|2021-08-31 13:50:00|8578.1|8577.2|8577.2|8575.7|8579.4|8578.2|8576.2|8575|506
1630418100000|2021-08-31 13:55:00|8577.3|8575.8|8579.2|8576.8|8581|8577.9|8576.5|8575.3|587
1630418400000|2021-08-31 14:00:00|8579.1|8577.2|8577.9|8577|8580.6|8579.3|8577.3|8576.1|744
1630418700000|2021-08-31 14:05:00|8578.2|8576.7|8579.7|8578.2|8581.6|8580.5|8578|8576.6|636
1630419000000|2021-08-31 14:10:00|8579.8|8578.3|8580.7|8579.8|8581|8579.8|8578.8|8577.7|456
1630419300000|2021-08-31 14:15:00|8580.5|8579.6|8577.7|8576.8|8582|8580.8|8577.6|8576.3|505
1630419600000|2021-08-31 14:20:00|8577.8|8576.9|8579|8577.5|8580|8579.1|8577.3|8576.4|409
1630419900000|2021-08-31 14:25:00|8578.9|8577.4|8572.6|8571.7|8580.3|8579.2|8572.4|8571.3|535
1630420200000|2021-08-31 14:30:00|8572.5|8571.6|8572.1|8570.6|8573.3|8572.2|8569.3|8568.1|763
1630420500000|2021-08-31 14:35:00|8571.9|8570.4|8573.5|8572.6|8574.7|8573.4|8570.5|8569.2|801
1630420800000|2021-08-31 14:40:00|8573.4|8572.5|8568.1|8567.2|8573.8|8572.7|8567.3|8566.3|621
1630421100000|2021-08-31 14:45:00|8568.4|8566.9|8571.5|8570|8571.8|8570.3|8566|8565|750
1630421400000|2021-08-31 14:50:00|8571.6|8570.1|8580.2|8578.7|8580.3|8578.8|8569.3|8567.8|1026
1630421700000|2021-08-31 14:55:00|8580.3|8578.8|8578.5|8577|8581.5|8580|8574.7|8573.5|1241
1630422000000|2021-08-31 15:00:00|8578.7|8577.2|8581.4|8579.9|8581.5|8580|8576.7|8575.5|1112
1630422300000|2021-08-31 15:05:00|8581.2|8579.7|8582.4|8580.9|8584.2|8582.7|8580.9|8579.6|752
1630422600000|2021-08-31 15:10:00|8582.6|8581.1|8582.8|8581.3|8585|8583.7|8581.9|8580.8|632
1630422900000|2021-08-31 15:15:00|8582.6|8581.1|8580.6|8579.1|8582.9|8581.6|8580.3|8579|502
1630423200000|2021-08-31 15:20:00|8580.5|8579|8579.8|8578.3|8582.1|8580.8|8579.4|8578.2|414
1630423500000|2021-08-31 15:25:00|8579.9|8578.4|8579.4|8577.9|8580.2|8579.1|8577.4|8576.4|601
1630423800000|2021-08-31 15:30:00|8579.1|8578.2|8577.3|8576.4|8579.6|8578.4|8576.9|8575.9|520
1630424100000|2021-08-31 15:35:00|8577.1|8576.2|8577.8|8576.3|8578.8|8577.6|8576.5|8575.4|502
1630424400000|2021-08-31 15:40:00|8577.9|8576.4|8581.4|8579.9|8581.6|8580.7|8577.6|8576.3|524
1630424700000|2021-08-31 15:45:00|8581.1|8580.2|8582.5|8581.6|8582.9|8582|8579.7|8578.8|465
1630425000000|2021-08-31 15:50:00|8582.4|8581.5|8584.5|8583.6|8585.1|8584.2|8581.9|8581|430
1630425300000|2021-08-31 15:55:00|8584.4|8583.5|8583.7|8582.8|8585.4|8584.5|8582.8|8581.8|403
1630425600000|2021-08-31 16:00:00|8583.8|8582.9|8584|8583.1|8584.8|8583.8|8583.3|8582.2|413
1630425900000|2021-08-31 16:05:00|8584.1|8583.2|8585.3|8584.4|8585.9|8584.9|8582.4|8581.4|340
1630426200000|2021-08-31 16:10:00|8585.4|8584.5|8586.6|8585.7|8586.7|8585.8|8584.8|8583.7|291
1630426500000|2021-08-31 16:15:00|8586.7|8585.8|8585.7|8584.8|8587.9|8586.9|8585.7|8584.6|232
1630426800000|2021-08-31 16:20:00|8585.8|8584.9|8585.3|8584.4|8586.3|8585.2|8584.8|8583.8|256
1630427100000|2021-08-31 16:25:00|8585.4|8584.5|8585.3|8584.4|8585.7|8584.8|8584.1|8583|222
1630427400000|2021-08-31 16:30:00|8585.2|8584.3|8587.2|8586.3|8587.4|8586.4|8585.1|8584.1|235
1630427700000|2021-08-31 16:35:00|8587.3|8586.4|8589.1|8588.2|8589.2|8588.3|8586.9|8585.7|213
1630428000000|2021-08-31 16:40:00|8589.3|8588.4|8589.2|8587.7|8589.5|8588.4|8588.6|8587.6|229
1630428300000|2021-08-31 16:45:00|8589.1|8587.6|8588.3|8587.4|8589.4|8588.2|8588.1|8587|191
1630428600000|2021-08-31 16:50:00|8588.4|8587.5|8586.1|8585.2|8588.4|8587.5|8586.1|8585|219
1630428900000|2021-08-31 16:55:00|8586|8585.1|8586.6|8585.1|8587|8585.9|8585.8|8584.6|251
1630429200000|2021-08-31 17:00:00|8586.5|8585|8585.3|8584.4|8586.7|8585.5|8585.2|8584|183
1630429500000|2021-08-31 17:05:00|8585.2|8584.3|8586.1|8585.2|8586.3|8585.3|8584.6|8583.7|169
1630429800000|2021-08-31 17:10:00|8586.3|8585.4|8586|8585.1|8586.7|8585.8|8584.9|8583.8|209
1630430100000|2021-08-31 17:15:00|8586.1|8585.2|8585.7|8584.8|8587|8585.8|8585.5|8584.3|239
1630430400000|2021-08-31 17:20:00|8586|8585.1|8587.5|8586.6|8587.6|8586.7|8585.2|8584.3|276
1630430700000|2021-08-31 17:25:00|8587.4|8586.5|8587.2|8585.7|8588|8586.8|8586.5|8585.4|230
1630431000000|2021-08-31 17:30:00|8587.1|8585.6|8585.7|8584.2|8587.1|8585.9|8585.4|8584.2|231
1630431300000|2021-08-31 17:35:00|8585.4|8584.5|8584.7|8583.8|8585.6|8584.6|8584.2|8583|183
1630431600000|2021-08-31 17:40:00|8584.6|8583.7|8584|8583.1|8584.8|8583.8|8583.8|8582.7|218
1630431900000|2021-08-31 17:45:00|8584.1|8583.2|8583.8|8582.9|8584.5|8583.6|8583.5|8582.3|197
1630432200000|2021-08-31 17:50:00|8583.9|8583|8584.9|8584|8585|8584.1|8583.3|8582.3|221
1630432500000|2021-08-31 17:55:00|8585|8584.1|8585|8584.1|8585.9|8584.9|8584.7|8583.6|221
1630432800000|2021-08-31 18:00:00|8584.9|8584|8584.9|8584|8585.8|8584.7|8583.3|8582.2|304
1630433100000|2021-08-31 18:05:00|8585|8584.1|8584.3|8583.4|8586|8584.8|8584.3|8583.4|247
1630433400000|2021-08-31 18:10:00|8584.4|8583.5|8583|8582.1|8584.4|8583.5|8582.9|8581.8|207
1630433700000|2021-08-31 18:15:00|8582.9|8582|8582.8|8581.9|8583.5|8582.4|8582.1|8581.1|175
1630434000000|2021-08-31 18:20:00|8582.7|8581.8|8583.8|8582.9|8584.4|8583.2|8582.5|8581.4|178
1630434300000|2021-08-31 18:25:00|8583.9|8583|8585.3|8583.8|8585.6|8584.4|8583.9|8582.8|268
1630434600000|2021-08-31 18:30:00|8585.2|8583.7|8586.7|8585.2|8586.7|8585.5|8584.7|8583.5|223
1630434900000|2021-08-31 18:35:00|8586.6|8585.1|8586.8|8585.9|8587.7|8586.5|8585.9|8584.7|199
1630435200000|2021-08-31 18:40:00|8586.9|8586|8585.4|8584.5|8587.6|8586.4|8585.3|8584.2|200
1630435500000|2021-08-31 18:45:00|8585.3|8584.4|8586.4|8584.9|8586.5|8585.3|8585.3|8584.3|167
1630435800000|2021-08-31 18:50:00|8586.5|8585|8585|8584.1|8586.5|8585.2|8584.9|8583.7|165
1630436100000|2021-08-31 18:55:00|8585.1|8584.2|8586.5|8585.6|8587|8585.9|8585|8583.9|382
1630436400000|2021-08-31 19:00:00|8586.6|8585.7|8585.5|8584|8586.9|8585.8|8584.2|8582.8|198
1630436700000|2021-08-31 19:05:00|8585.4|8583.9|8586.9|8585.4|8587|8585.6|8585.2|8583.9|216
1630437000000|2021-08-31 19:10:00|8586.6|8585.7|8586.3|8585.4|8587.8|8586.5|8585.8|8584.6|203
1630437300000|2021-08-31 19:15:00|8586.2|8585.3|8587.7|8586.2|8588.2|8587.3|8585.7|8584.4|273
1630437600000|2021-08-31 19:20:00|8587.9|8586.4|8586.8|8585.9|8588.7|8587.5|8586.7|8585.7|224
1630437900000|2021-08-31 19:25:00|8586.7|8585.8|8586.9|8585.4|8587.8|8586.5|8586.6|8585.4|247
1630438200000|2021-08-31 19:30:00|8586.6|8585.7|8586.9|8585.4|8587.7|8586.4|8586.3|8585.1|249
1630438500000|2021-08-31 19:35:00|8586.8|8585.3|8586.4|8585.5|8587|8585.8|8586.2|8585.3|88
1630438800000|2021-08-31 19:40:00|8586.5|8585.6|8586.9|8585.4|8587.1|8585.9|8586.2|8585.1|191
1630439100000|2021-08-31 19:45:00|8586.8|8585.3|8586.3|8584.8|8587|8585.7|8586|8584.7|132
1630439400000|2021-08-31 19:50:00|8586.2|8585.3|8586.9|8585.4|8587|8585.7|8585.9|8584.5|150
1630439700000|2021-08-31 19:55:00|8586.8|8585.3|8588.7|8587.2|8589.5|8588.1|8586.5|8585.3|310
1630440000000|2021-08-31 20:00:00|8588.6|8587.1|8588.5|8587|8589.2|8587.7|8588.1|8586.6|286
1630440300000|2021-08-31 20:05:00|8588.6|8587.1|8588.5|8587|8588.8|8587.5|8587.7|8586.2|159
1630440600000|2021-08-31 20:10:00|8588.4|8586.9|8587.6|8586.7|8589.1|8587.8|8587.6|8586.4|185
1630440900000|2021-08-31 20:15:00|8587.7|8586.8|8588|8586.5|8588.2|8587.1|8587.5|8586.1|95
1630441200000|2021-08-31 20:20:00|8588.1|8586.6|8587.1|8586.2|8588.1|8586.6|8586.5|8585.3|129
1630441500000|2021-08-31 20:25:00|8587.4|8585.9|8588.2|8586.7|8588.3|8586.9|8586.7|8585.2|151
1630441800000|2021-08-31 20:30:00|8588|8586.5|8587.7|8586.2|8588|8586.6|8586.7|8585.2|259
1630442100000|2021-08-31 20:35:00|8587.8|8586.3|8586.7|8585.8|8587.8|8586.4|8586.5|8585.3|193
1630442400000|2021-08-31 20:40:00|8587|8585.5|8586.9|8585.4|8587.6|8586.3|8586.5|8585.3|220
1630442700000|2021-08-31 20:45:00|8586.4|8585.5|8587.5|8586|8587.7|8586.2|8586.2|8585.1|187
1630443000000|2021-08-31 20:50:00|8587.4|8585.9|8586.9|8585.4|8588|8586.2|8586.5|8584.8|375
1630443300000|2021-08-31 20:55:00|8586.8|8585.3|8588.1|8582.2|8588.2|8585.5|8584.7|8582.1|773
1630443600000|2021-08-31 21:00:00|8590|8582|8590.4|8579.4|8592|8582.4|8589.6|8578.9|47
1630443900000|2021-08-31 21:05:00|8591.6|8580.6|8591.3|8580.3|8593.7|8582.7|8589.6|8579.3|80
1630444200000|2021-08-31 21:10:00|8591.2|8580.2|8589.2|8582.6|8592.7|8583|8589.2|8579.7|169
1630444500000|2021-08-31 21:15:00|8589.9|8581.6|8589.3|8580|8591.1|8582.9|8587.5|8578.4|204
1630444800000|2021-08-31 21:20:00|8589.2|8580.2|8589|8581.6|8590|8581.6|8587.8|8579|158
1630445100000|2021-08-31 21:25:00|8589.7|8580.3|8589|8582.7|8590.4|8582.7|8588.7|8579.1|158
1630445400000|2021-08-31 21:30:00|8589.7|8581.8|8589|8582.6|8590.6|8583.8|8588.8|8579.8|217
1630445700000|2021-08-31 21:35:00|8589.6|8582.1|8588.7|8582.5|8590.5|8583.8|8588|8579.1|189
1630446000000|2021-08-31 21:40:00|8588.4|8581.7|8588.3|8584.1|8589.7|8584.7|8587.8|8581.7|138
1630446300000|2021-08-31 21:45:00|8588.4|8583.9|8588.2|8583.7|8589.5|8584.7|8587.7|8581.5|174
1630446600000|2021-08-31 21:50:00|8588.1|8583.9|8588.6|8583.4|8590.6|8584.4|8587.6|8581.5|206
1630446900000|2021-08-31 21:55:00|8588.5|8583.5|8587.5|8581.8|8590.1|8583.8|8587.1|8579.2|211
1630447200000|2021-08-31 22:00:00|8587.8|8580.3|8586.6|8583.5|8588|8584.6|8585.8|8578.8|481
1630447500000|2021-08-31 22:05:00|8587.5|8583.6|8587|8585.5|8592.9|8585.8|8586.5|8580.6|384
1630447800000|2021-08-31 22:10:00|8587.1|8585.6|8586.2|8584.7|8587.1|8585.6|8585.8|8584.1|153
1630448100000|2021-08-31 22:15:00|8586.3|8584.8|8586.6|8585.1|8587.3|8585.8|8585.9|8584.4|137
1630448400000|2021-08-31 22:20:00|8586.5|8585|8587.1|8585.6|8587.6|8586.1|8586.4|8584.9|156
1630448700000|2021-08-31 22:25:00|8587.2|8585.7|8586.2|8584.7|8587.2|8585.7|8585.7|8584.2|174
1630449000000|2021-08-31 22:30:00|8586.3|8584.8|8586.4|8584.9|8586.8|8585.3|8586.2|8584.7|97
1630449300000|2021-08-31 22:35:00|8586.2|8584.7|8586.9|8585.4|8587|8585.5|8586.1|8584.6|158
1630449600000|2021-08-31 22:40:00|8587|8585.5|8587|8585.5|8587.2|8585.7|8585.7|8584.2|338
1630449900000|2021-08-31 22:45:00|8587.1|8585.6|8586.9|8585.4|8587.5|8586|8586.4|8584.9|173
1630450200000|2021-08-31 22:50:00|8587|8585.5|8587.3|8585.8|8587.5|8586|8586.9|8585.4|104
1630450500000|2021-08-31 22:55:00|8587.4|8585.9|8587.1|8585.6|8588.1|8586.6|8587|8585.5|153
1630450800000|2021-08-31 23:00:00|8587.2|8585.7|8587.3|8585.8|8588.3|8586.8|8586.9|8585.4|176
1630451100000|2021-08-31 23:05:00|8587.2|8585.7|8587.5|8586|8587.5|8586|8587|8585.5|95
1630451400000|2021-08-31 23:10:00|8587.6|8586.1|8587.4|8585.9|8587.8|8586.3|8587.2|8585.8|65
1630451700000|2021-08-31 23:15:00|8587.6|8586.1|8587.4|8585.9|8587.6|8586.4|8587.2|8585.8|70
1630452000000|2021-08-31 23:20:00|8587.5|8586|8587.7|8586.2|8587.9|8586.6|8587.3|8585.8|100
1630452300000|2021-08-31 23:25:00|8587.8|8586.3|8586.5|8585|8587.8|8586.3|8585.9|8584.4|161
1630452600000|2021-08-31 23:30:00|8586.6|8585.1|8586.6|8585.1|8587|8585.5|8586|8584.5|90
1630452900000|2021-08-31 23:35:00|8586.7|8585.2|8586.2|8584.7|8586.7|8585.2|8585.7|8584.2|94
1630453200000|2021-08-31 23:40:00|8586.3|8584.8|8585.8|8584.3|8586.3|8584.8|8585.6|8584.1|111
1630453500000|2021-08-31 23:45:00|8585.9|8584.4|8585.4|8583.9|8585.9|8584.4|8584.6|8583.1|143
1630453800000|2021-08-31 23:50:00|8585.5|8584|8586.5|8585|8586.5|8585|8585.2|8583.7|123
1630454100000|2021-08-31 23:55:00|8586.6|8585.1|8588.4|8586.9|8588.6|8587.1|8586.3|8584.8|273
1630454400000|2021-09-01 00:00:00|8588.5|8587|8588.2|8586.7|8588.5|8587|8587|8585.5|270
1630454700000|2021-09-01 00:05:00|8588.3|8586.8|8587.4|8585.9|8588.7|8587.2|8587.1|8585.6|220
1630455000000|2021-09-01 00:10:00|8587.5|8586|8586.2|8585.3|8587.7|8586.2|8586.2|8585|184
1630455300000|2021-09-01 00:15:00|8586.5|8585|8586.8|8585.3|8587.1|8585.8|8585.1|8583.8|251
1630455600000|2021-09-01 00:20:00|8586.9|8585.4|8587.6|8586.1|8588|8586.6|8586.4|8585.2|243
1630455900000|2021-09-01 00:25:00|8587.5|8586|8587.6|8586.1|8587.8|8586.5|8587.3|8585.8|126
1630456200000|2021-09-01 00:30:00|8587.8|8586.3|8587.9|8586.4|8588.5|8587.2|8587.5|8586.1|165
1630456500000|2021-09-01 00:35:00|8588|8586.5|8589|8587.5|8589.1|8588|8587.6|8586.3|150
1630456800000|2021-09-01 00:40:00|8588.9|8587.4|8589.7|8588.2|8590.3|8589|8588.6|8587.4|256
1630457100000|2021-09-01 00:45:00|8589.6|8588.1|8589.9|8588.4|8590.6|8589.4|8589.1|8587.8|281
1630457400000|2021-09-01 00:50:00|8589.8|8588.3|8591.6|8590.1|8592.4|8591|8588.9|8587.5|369
1630457700000|2021-09-01 00:55:00|8591.9|8590.4|8592.3|8591.4|8593.3|8592.2|8591.6|8590.2|314
1630458000000|2021-09-01 01:00:00|8592.2|8591.3|8592.1|8590.6|8593.6|8592.3|8591.4|8590.1|321
1630458300000|2021-09-01 01:05:00|8592|8591.2|8592.3|8590.8|8592.8|8591.5|8591.7|8590.2|208
1630458600000|2021-09-01 01:10:00|8592.2|8590.7|8591.8|8590.3|8592.4|8590.9|8591.1|8589.8|208
1630458900000|2021-09-01 01:15:00|8591.9|8590.4|8591.9|8590.4|8592.3|8590.8|8591.6|8590.1|150
1630459200000|2021-09-01 01:20:00|8592|8590.5|8593.1|8591.6|8593.3|8592.1|8591.9|8590.4|155
1630459500000|2021-09-01 01:25:00|8593.2|8591.7|8592.4|8591.5|8593.3|8591.9|8591.5|8590.2|169
1630459800000|2021-09-01 01:30:00|8592.7|8591.2|8592|8591.1|8593|8591.9|8590.7|8589.3|355
1630460100000|2021-09-01 01:35:00|8592.3|8590.8|8593|8591.5|8593.1|8592|8591.5|8590.3|277
1630460400000|2021-09-01 01:40:00|8592.9|8591.4|8592.7|8591.2|8593.3|8592|8591.5|8590|248
1630460700000|2021-09-01 01:45:00|8592.8|8591.3|8591.8|8590.3|8593.3|8591.8|8591.6|8590.3|311
1630461000000|2021-09-01 01:50:00|8591.9|8590.4|8591.5|8590|8592.2|8591.1|8590.9|8589.8|221
1630461300000|2021-09-01 01:55:00|8591.4|8589.9|8592.1|8590.6|8592.5|8591.2|8590.7|8589.5|232
1630461600000|2021-09-01 02:00:00|8591.8|8590.9|8593|8591.5|8593.1|8591.6|8591.7|8590.5|216
1630461900000|2021-09-01 02:05:00|8592.9|8591.4|8593|8591.5|8593.3|8592.1|8592.5|8591.2|144
1630462200000|2021-09-01 02:10:00|8593.1|8591.6|8593.9|8592.4|8594.2|8593|8592.8|8591.3|226
1630462500000|2021-09-01 02:15:00|8594|8592.5|8593.8|8592.3|8594.1|8592.7|8592.8|8591.5|194
1630462800000|2021-09-01 02:20:00|8594|8592.5|8594.4|8592.9|8595|8593.7|8593.5|8592.4|262
1630463100000|2021-09-01 02:25:00|8594.5|8593|8594.2|8592.7|8594.5|8593.4|8593.1|8591.8|277
1630463400000|2021-09-01 02:30:00|8594.1|8592.6|8594.3|8592.8|8594.6|8593.4|8593.8|8592.6|160
1630463700000|2021-09-01 02:35:00|8594.4|8592.9|8593.5|8592.6|8594.5|8593.4|8593.4|8592.2|172
1630464000000|2021-09-01 02:40:00|8593.6|8592.7|8593.9|8592.4|8594.2|8593.2|8593.4|8592.2|242
1630464300000|2021-09-01 02:45:00|8593.8|8592.3|8592.8|8591.3|8593.9|8592.7|8592.6|8591.2|130
1630464600000|2021-09-01 02:50:00|8592.7|8591.2|8593.6|8592.7|8593.9|8592.7|8592.2|8591|131
1630464900000|2021-09-01 02:55:00|8593.5|8592.6|8593.1|8592.2|8594|8592.8|8592.9|8591.7|159
1630465200000|2021-09-01 03:00:00|8593|8592.1|8593.8|8592.9|8594.1|8593|8592.6|8591.5|128
1630465500000|2021-09-01 03:05:00|8593.9|8592.4|8594.5|8593|8594.7|8593.2|8593.5|8592.3|161
1630465800000|2021-09-01 03:10:00|8594.6|8593.1|8593.6|8592.1|8594.7|8593.4|8592.9|8591.6|188
1630466100000|2021-09-01 03:15:00|8593.3|8592.4|8593.8|8592.9|8594.3|8593.1|8593.3|8592.1|139
1630466400000|2021-09-01 03:20:00|8593.9|8593|8593.9|8592.4|8594.3|8593.1|8593.3|8592.1|163
1630466700000|2021-09-01 03:25:00|8593.8|8592.3|8593.9|8592.4|8594.2|8592.9|8593|8591.9|146
1630467000000|2021-09-01 03:30:00|8594|8592.5|8593.7|8592.2|8594.4|8593.1|8593.5|8592|156
1630467300000|2021-09-01 03:35:00|8593.6|8592.1|8593.3|8591.8|8594|8592.7|8592.9|8591.7|166
1630467600000|2021-09-01 03:40:00|8593.4|8591.9|8593.7|8592.2|8593.8|8592.6|8592.9|8591.6|127
1630467900000|2021-09-01 03:45:00|8593.8|8592.3|8593.3|8591.8|8594.3|8593.1|8592.9|8591.8|157
1630468200000|2021-09-01 03:50:00|8592.9|8592|8593.3|8591.8|8593.4|8592.1|8592.5|8591.2|142
1630468500000|2021-09-01 03:55:00|8593.4|8591.9|8593.5|8592|8593.7|8592.5|8593|8591.7|118
1630468800000|2021-09-01 04:00:00|8593.6|8592.1|8593.2|8591.7|8593.7|8592.5|8592.7|8591.4|139
1630469100000|2021-09-01 04:05:00|8593.1|8591.6|8592.6|8591.1|8593.3|8592.1|8592.3|8591.1|145
1630469400000|2021-09-01 04:10:00|8592.7|8591.2|8592.8|8591.3|8592.9|8591.6|8592|8590.6|150
1630469700000|2021-09-01 04:15:00|8592.9|8591.4|8592.2|8590.7|8593.1|8591.8|8592|8590.7|167
1630470000000|2021-09-01 04:20:00|8592.3|8590.8|8591.9|8590.4|8592.3|8591|8591.5|8590.1|137
1630470300000|2021-09-01 04:25:00|8591.8|8590.3|8591.7|8590.2|8591.9|8590.6|8591.4|8589.9|89
1630470600000|2021-09-01 04:30:00|8591.2|8590.3|8591.7|8590.2|8592|8590.6|8590.9|8589.5|117
1630470900000|2021-09-01 04:35:00|8591.8|8590.3|8591.9|8590.4|8591.9|8590.6|8591.1|8589.7|142
1630471200000|2021-09-01 04:40:00|8591.8|8590.3|8591|8589.5|8591.9|8590.4|8590.2|8588.7|177
1630471500000|2021-09-01 04:45:00|8590.5|8589.6|8590.6|8589.1|8591.1|8589.9|8590.4|8589|73
1630471800000|2021-09-01 04:50:00|8590.7|8589.2|8590.5|8589|8590.8|8589.3|8589.9|8588.6|103
1630472100000|2021-09-01 04:55:00|8590.6|8589.1|8591.2|8589.7|8591.3|8589.9|8590.2|8588.9|118
1630472400000|2021-09-01 05:00:00|8591.1|8589.6|8592.3|8590.8|8592.6|8591.2|8590.7|8589.2|182
1630472700000|2021-09-01 05:05:00|8592.2|8590.7|8591.6|8590.7|8592.8|8591.4|8591.6|8590.3|167
1630473000000|2021-09-01 05:10:00|8591.9|8590.4|8590.5|8589|8591.9|8590.7|8590|8588.9|218
1630473300000|2021-09-01 05:15:00|8590.4|8588.9|8589.5|8588.6|8590.9|8589.9|8589.5|8588.2|161
1630473600000|2021-09-01 05:20:00|8589.8|8588.3|8588.9|8588|8590.3|8588.9|8588.6|8587.5|198
1630473900000|2021-09-01 05:25:00|8589|8588.1|8590|8588.5|8590|8588.7|8588.7|8587.5|164
1630474200000|2021-09-01 05:30:00|8589.9|8588.4|8589.7|8588.2|8590.3|8588.8|8589.6|8588.1|103
1630474500000|2021-09-01 05:35:00|8589.6|8588.1|8589.4|8587.9|8590|8588.6|8589|8587.7|99
1630474800000|2021-09-01 05:40:00|8589.1|8588.2|8588.8|8587.3|8589.8|8588.4|8588.4|8587.2|140
1630475100000|2021-09-01 05:45:00|8588.9|8587.4|8588.8|8587.3|8589.3|8588|8588.3|8587.1|172
1630475400000|2021-09-01 05:50:00|8588.7|8587.2|8587.3|8585.8|8588.8|8587.5|8587.3|8585.8|273
1630475700000|2021-09-01 05:55:00|8587.4|8585.9|8586.9|8585.4|8588.3|8586.8|8586.7|8585.2|316
1630476000000|2021-09-01 06:00:00|8586.8|8585.3|8586.3|8584.8|8587.1|8585.6|8585.1|8583.7|511
1630476300000|2021-09-01 06:05:00|8586.2|8584.7|8584.9|8583.4|8587|8585.5|8584.7|8583.2|361
1630476600000|2021-09-01 06:10:00|8584.8|8583.3|8583.7|8582.2|8585|8583.7|8583|8581.8|276
1630476900000|2021-09-01 06:15:00|8583.8|8582.3|8581.8|8580.3|8583.8|8582.5|8581.1|8580.1|332
1630477200000|2021-09-01 06:20:00|8581.9|8580.4|8581|8580.1|8582.2|8581|8580.6|8579.3|235
1630477500000|2021-09-01 06:25:00|8581.2|8580.3|8580.7|8579.2|8581.6|8580.3|8579.7|8578.6|284
1630477800000|2021-09-01 06:30:00|8580.8|8579.3|8575.7|8574.2|8580.8|8579.7|8575.1|8573.8|442
1630478100000|2021-09-01 06:35:00|8575.8|8574.3|8578.3|8577.4|8578.5|8577.4|8574.3|8573.2|348
1630478400000|2021-09-01 06:40:00|8578.5|8577|8577.7|8576.2|8580.7|8579.7|8577.4|8576.2|320
1630478700000|2021-09-01 06:45:00|8577.8|8576.3|8581.3|8579.8|8582|8580.8|8576.5|8575.3|401
1630479000000|2021-09-01 06:50:00|8581.4|8579.9|8579.9|8579|8581.4|8580.1|8579.4|8578.5|262
1630479300000|2021-09-01 06:55:00|8579.8|8578.9|8584.3|8583.4|8585.7|8584.4|8579|8578|680
1630479600000|2021-09-01 07:00:00|8584.1|8583.2|8587.2|8585.7|8588.3|8587.1|8583.2|8581.7|649
1630479900000|2021-09-01 07:05:00|8587.3|8585.8|8584.1|8583.2|8587.3|8586.1|8584.1|8583.2|477
1630480200000|2021-09-01 07:10:00|8584|8583.1|8583.2|8581.7|8584.3|8583.4|8581.5|8580.6|423
1630480500000|2021-09-01 07:15:00|8583.3|8581.8|8581.5|8580.6|8583.3|8581.9|8580|8579.1|338
1630480800000|2021-09-01 07:20:00|8581.4|8580.5|8581.1|8580.2|8582.1|8581|8579.9|8578.8|318
1630481100000|2021-09-01 07:25:00|8581.2|8580.3|8580.4|8579.5|8581.4|8580.3|8578.9|8577.8|296
1630481400000|2021-09-01 07:30:00|8580.3|8579.4|8579|8578.1|8580.7|8579.5|8578.4|8577.3|277
1630481700000|2021-09-01 07:35:00|8579.1|8578.2|8580|8578.5|8581.5|8580.2|8578.7|8577.6|376
1630482000000|2021-09-01 07:40:00|8579.8|8578.9|8579.8|8578.3|8580.8|8579.8|8578.5|8577.5|345
1630482300000|2021-09-01 07:45:00|8579.6|8578.1|8580.4|8578.9|8581.4|8580.1|8579.2|8578|268
1630482600000|2021-09-01 07:50:00|8580.5|8579|8581.6|8580.1|8582.4|8580.9|8576.5|8575|544
1630482900000|2021-09-01 07:55:00|8581.5|8580|8582.7|8581.2|8583.7|8582.6|8580.2|8579|451
1630483200000|2021-09-01 08:00:00|8582.8|8581.3|8583.5|8582.6|8584.2|8583.3|8581.4|8580.2|300
1630483500000|2021-09-01 08:05:00|8583.4|8582.5|8585.1|8583.6|8585.2|8584.1|8582.9|8581.7|331
1630483800000|2021-09-01 08:10:00|8584.8|8583.9|8586.3|8584.8|8587.3|8586|8583.7|8582.5|353
1630484100000|2021-09-01 08:15:00|8586.2|8584.7|8583.4|8582.5|8586.3|8585.3|8582.8|8581.6|331
1630484400000|2021-09-01 08:20:00|8583.3|8582.4|8583.6|8582.1|8584.1|8583|8583.2|8582|281
1630484700000|2021-09-01 08:25:00|8583.2|8582.3|8583|8581.5|8584.2|8583.1|8582.4|8581.3|258
1630485000000|2021-09-01 08:30:00|8583.1|8581.6|8583.7|8582.8|8583.8|8582.8|8582.2|8581|275
1630485300000|2021-09-01 08:35:00|8583.8|8582.9|8587.2|8586.3|8587.3|8586.3|8583.7|8582.8|361
1630485600000|2021-09-01 08:40:00|8587.5|8586|8584.9|8584|8588|8586.7|8584.3|8583.2|267
1630485900000|2021-09-01 08:45:00|8585|8584.1|8585.7|8584.2|8586.4|8585.2|8584|8582.8|247
1630486200000|2021-09-01 08:50:00|8585.8|8584.3|8589.4|8587.9|8589.7|8588.6|8585.3|8584|319
1630486500000|2021-09-01 08:55:00|8589.5|8588|8588.9|8587.4|8589.9|8588.7|8588.3|8587.1|370
1630486800000|2021-09-01 09:00:00|8589|8587.5|8590.3|8588.8|8590.4|8589.2|8587.4|8586.3|335
1630487100000|2021-09-01 09:05:00|8590.1|8589.2|8591.2|8590.3|8592.1|8590.9|8589.5|8588.4|260
1630487400000|2021-09-01 09:10:00|8591.3|8590.4|8592.2|8591.3|8592.3|8591.4|8590.5|8589.6|269
1630487700000|2021-09-01 09:15:00|8592.3|8591.4|8591.9|8591|8594.3|8593.1|8591.5|8590.6|336
1630488000000|2021-09-01 09:20:00|8592|8591.1|8593.1|8592.2|8593.5|8592.4|8591.9|8591|294
1630488300000|2021-09-01 09:25:00|8592.9|8592|8592.7|8591.8|8593.6|8592.7|8592.6|8591.5|185
1630488600000|2021-09-01 09:30:00|8592.6|8591.7|8594.7|8593.2|8594.7|8593.7|8591.6|8590.4|274
1630488900000|2021-09-01 09:35:00|8594.6|8593.1|8595.4|8593.9|8595.7|8594.8|8593.5|8592.6|356
1630489200000|2021-09-01 09:40:00|8595.5|8594|8595.1|8594.2|8595.7|8594.5|8593.9|8592.7|251
1630489500000|2021-09-01 09:45:00|8595.2|8594.3|8595|8593.5|8596.2|8594.9|8594|8592.6|334
1630489800000|2021-09-01 09:50:00|8594.9|8593.4|8593.8|8592.9|8595|8593.8|8593.2|8592.1|229
1630490100000|2021-09-01 09:55:00|8593.7|8592.8|8591.4|8589.9|8594.2|8592.9|8590.8|8589.7|311
1630490400000|2021-09-01 10:00:00|8591.3|8589.8|8591.1|8590.2|8592.7|8591.6|8591|8589.8|259
1630490700000|2021-09-01 10:05:00|8591.2|8590.3|8591.2|8590.3|8592.2|8591.3|8591|8590.1|231
1630491000000|2021-09-01 10:10:00|8591.3|8590.4|8594.2|8593.3|8594.6|8593.4|8591.2|8590.2|239
1630491300000|2021-09-01 10:15:00|8594|8593.1|8594.8|8593.9|8595.3|8594.3|8594|8592.7|195
1630491600000|2021-09-01 10:20:00|8594.7|8593.8|8594.2|8593.3|8595|8594|8593.7|8592.6|250
1630491900000|2021-09-01 10:25:00|8594.3|8593.4|8594.3|8592.8|8595.7|8594.4|8593.6|8592.4|181
1630492200000|2021-09-01 10:30:00|8594.4|8592.9|8594.2|8592.7|8594.9|8593.8|8593.7|8592.5|248
1630492500000|2021-09-01 10:35:00|8594.1|8592.6|8595.1|8593.6|8595.7|8594.5|8593.3|8592.1|192
1630492800000|2021-09-01 10:40:00|8595|8593.5|8593.2|8592.3|8595.1|8594|8593.1|8591.9|206
1630493100000|2021-09-01 10:45:00|8593.1|8592.2|8593.5|8592|8595|8593.9|8592.3|8591.1|200
1630493400000|2021-09-01 10:50:00|8593.6|8592.1|8592.7|8591.8|8594.7|8593.5|8592.7|8591.5|233
1630493700000|2021-09-01 10:55:00|8592.5|8591.6|8591.5|8590|8592.7|8591.8|8588.9|8587.8|357
1630494000000|2021-09-01 11:00:00|8591.4|8589.9|8592.4|8591.5|8593.3|8592.2|8589|8588.1|373
1630494300000|2021-09-01 11:05:00|8592.5|8591.6|8593.7|8592.8|8594.7|8593.8|8592.5|8591.6|270
1630494600000|2021-09-01 11:10:00|8593.6|8592.7|8594|8593.1|8594.5|8593.5|8593.2|8592|218
1630494900000|2021-09-01 11:15:00|8593.9|8593|8592.8|8591.9|8594.3|8593.3|8592.6|8591.6|193
1630495200000|2021-09-01 11:20:00|8592.9|8592|8592.5|8591.6|8594.1|8593.2|8591.9|8590.9|209
1630495500000|2021-09-01 11:25:00|8592.4|8591.5|8589.9|8589|8592.7|8591.7|8589.1|8588.2|295
1630495800000|2021-09-01 11:30:00|8590|8589.1|8590.3|8589.4|8591.2|8590.3|8589.6|8588.7|338
1630496100000|2021-09-01 11:35:00|8589.9|8588.8|8588.8|8587.9|8590.9|8589.9|8588.7|8587.7|314
1630496400000|2021-09-01 11:40:00|8588.7|8587.8|8588.8|8587.3|8589.6|8588.4|8587.7|8586.6|232
1630496700000|2021-09-01 11:45:00|8588.9|8587.4|8588|8587.1|8589.2|8588|8587.7|8586.6|224
1630497000000|2021-09-01 11:50:00|8588.1|8587.2|8588.3|8587.4|8589.2|8588.2|8588|8587|213
1630497300000|2021-09-01 11:55:00|8588.4|8587.5|8587.8|8586.9|8588.8|8587.8|8587.2|8586|384
1630497600000|2021-09-01 12:00:00|8587.9|8587|8585.9|8585|8588.6|8587.4|8584.6|8583.7|372
1630497900000|2021-09-01 12:05:00|8586|8585.1|8587.5|8586|8587.5|8586.3|8585.7|8584.8|258
1630498200000|2021-09-01 12:10:00|8587.3|8586.4|8589|8583.7|8589.1|8587.2|8586.2|8583.7|382
1630498500000|2021-09-01 12:15:00|8588.8|8584.5|8587.8|8586.9|8591|8587.9|8584.6|8581.4|865
1630498800000|2021-09-01 12:20:00|8587.9|8587|8586|8585.1|8587.9|8587|8584.9|8583.6|503
1630499100000|2021-09-01 12:25:00|8586.1|8585.2|8588.3|8586.8|8589|8587.8|8586|8584.9|362
1630499400000|2021-09-01 12:30:00|8588.4|8586.9|8585|8584.1|8589|8588.1|8584.3|8583.2|472
1630499700000|2021-09-01 12:35:00|8584.5|8583.6|8586|8585.1|8586.3|8585.3|8583.4|8582.5|502
1630500000000|2021-09-01 12:40:00|8586.3|8584.8|8586.9|8586|8587.8|8586.7|8585.2|8584|385
1630500300000|2021-09-01 12:45:00|8586.8|8585.9|8584.6|8583.1|8587.6|8586.2|8583.8|8582.5|537
1630500600000|2021-09-01 12:50:00|8584.5|8583|8586.5|8585.6|8587.3|8586.4|8583.7|8582.6|427
1630500900000|2021-09-01 12:55:00|8586.6|8585.7|8586.5|8585.6|8588.2|8587.3|8586|8585.1|435
1630501200000|2021-09-01 13:00:00|8586.7|8585.8|8587.1|8586.2|8588.6|8587.7|8585.8|8584.8|512
1630501500000|2021-09-01 13:05:00|8587|8586.1|8586.4|8585.5|8588.5|8587.6|8586.4|8585.4|424
1630501800000|2021-09-01 13:10:00|8586.3|8585.4|8588.2|8586.7|8589.9|8588.7|8586.3|8585.4|500
1630502100000|2021-09-01 13:15:00|8588.3|8586.8|8585.2|8584.3|8589.3|8587.9|8584.9|8584|430
1630502400000|2021-09-01 13:20:00|8585.3|8584.4|8585.9|8585|8587.3|8586.3|8584.6|8583.5|393
1630502700000|2021-09-01 13:25:00|8585.8|8584.9|8587|8586.1|8587.6|8586.7|8585|8584.1|371
1630503000000|2021-09-01 13:30:00|8587.1|8586.2|8586.4|8585.5|8589|8587.7|8586.3|8585.1|454
1630503300000|2021-09-01 13:35:00|8586.3|8585.4|8588.1|8586.6|8588.9|8587.7|8586.1|8585.2|531
1630503600000|2021-09-01 13:40:00|8587.9|8587|8589.5|8588|8589.7|8588.6|8587.6|8586.6|388
1630503900000|2021-09-01 13:45:00|8589.6|8588.1|8589.1|8588.2|8590.7|8589.8|8588.1|8586.9|395
1630504200000|2021-09-01 13:50:00|8589.2|8588.3|8588.6|8587.7|8590.1|8589.2|8588.1|8587.2|413
1630504500000|2021-09-01 13:55:00|8588.5|8587.6|8589.6|8585.3|8593.2|8587.7|8585.1|8583.7|588
1630504800000|2021-09-01 14:00:00|8589.5|8586.7|8589.6|8588.7|8590.2|8588.9|8584.6|8583.4|905
1630505100000|2021-09-01 14:05:00|8589.5|8588.6|8590.7|8589.2|8590.9|8589.7|8588.1|8587.1|591
1630505400000|2021-09-01 14:10:00|8590.6|8589.1|8589.4|8588.5|8591.2|8589.7|8588.1|8586.9|559
1630505700000|2021-09-01 14:15:00|8589.6|8588.1|8589.6|8588.1|8589.7|8588.6|8587.3|8586.1|528
1630506000000|2021-09-01 14:20:00|8589.7|8588.2|8590.1|8589.2|8591.1|8589.9|8588.9|8587.6|434
1630506300000|2021-09-01 14:25:00|8590|8589.1|8593.1|8592.2|8593.6|8592.5|8589.4|8588.2|450
1630506600000|2021-09-01 14:30:00|8593|8592.1|8593.9|8593|8594.2|8593.1|8592.1|8591|427
1630506900000|2021-09-01 14:35:00|8593.8|8592.9|8594|8593.1|8595|8593.8|8592.3|8591.4|384
1630507200000|2021-09-01 14:40:00|8594.4|8592.9|8594.4|8593.5|8595.8|8594.8|8593.7|8592.8|302
1630507500000|2021-09-01 14:45:00|8594.3|8593.4|8598.1|8597.2|8598.7|8597.3|8592.5|8591.2|628
1630507800000|2021-09-01 14:50:00|8598.6|8597.1|8601.1|8599.6|8603.6|8602.2|8598|8596.6|637
1630508100000|2021-09-01 14:55:00|8600.8|8599.9|8599.4|8598.5|8602|8601|8598.5|8597.5|552
1630508400000|2021-09-01 15:00:00|8599.5|8598.6|8597.7|8596.8|8599.7|8598.8|8595.8|8594.5|538
1630508700000|2021-09-01 15:05:00|8597.8|8596.3|8595.8|8594.9|8599.4|8598.5|8594.2|8593.1|385
1630509000000|2021-09-01 15:10:00|8595.9|8595|8596.2|8595.3|8597.1|8595.9|8595.1|8594.1|345
1630509300000|2021-09-01 15:15:00|8596.3|8595.4|8595.6|8594.7|8596.7|8595.6|8594.9|8594|298
1630509600000|2021-09-01 15:20:00|8595.8|8594.9|8596.3|8595.4|8597.2|8596.3|8595.4|8594.3|370
1630509900000|2021-09-01 15:25:00|8596.4|8595.5|8595.7|8594.8|8597.7|8596.5|8595.2|8594|400
1630510200000|2021-09-01 15:30:00|8595.8|8594.9|8594.9|8594|8597.7|8596.6|8594.3|8593.2|505
1630510500000|2021-09-01 15:35:00|8595|8594.1|8595.1|8594.2|8595.8|8594.6|8593.7|8592.6|348
1630510800000|2021-09-01 15:40:00|8595|8594.1|8594.8|8593.3|8595.4|8594.5|8594.4|8593|242
1630511100000|2021-09-01 15:45:00|8594.7|8593.2|8595.8|8594.3|8595.9|8594.6|8593|8591.9|355
1630511400000|2021-09-01 15:50:00|8595.7|8594.2|8595|8594.1|8596.3|8595.3|8594.6|8593.4|294
1630511700000|2021-09-01 15:55:00|8594.9|8594|8593.9|8593|8595.2|8594.3|8593.5|8592.6|233
1630512000000|2021-09-01 16:00:00|8594|8593.1|8595|8594.1|8596.1|8595|8593.9|8593|236
1630512300000|2021-09-01 16:05:00|8594.9|8594|8594.9|8594|8595.3|8594.3|8593.9|8593|183
1630512600000|2021-09-01 16:10:00|8595|8594.1|8596.3|8595.4|8596.9|8595.8|8594.9|8593.8|274
1630512900000|2021-09-01 16:15:00|8596.6|8595.1|8596.9|8596|8597.1|8596.2|8595.7|8594.8|186
1630513200000|2021-09-01 16:20:00|8596.8|8595.9|8597.7|8596.8|8598.8|8597.6|8596.4|8595.5|218
1630513500000|2021-09-01 16:25:00|8597.6|8596.7|8595.7|8594.8|8598|8597|8595.7|8594.6|202
1630513800000|2021-09-01 16:30:00|8595.6|8594.7|8596.7|8595.2|8596.9|8595.7|8595.5|8594.4|191
1630514100000|2021-09-01 16:35:00|8596.8|8595.3|8596.3|8595.4|8597.2|8596.1|8596.1|8595|146
1630514400000|2021-09-01 16:40:00|8596.4|8595.5|8596.9|8596|8597.4|8596.5|8596|8594.8|118
1630514700000|2021-09-01 16:45:00|8597|8596.1|8596.8|8595.9|8597.8|8596.7|8596.2|8595.1|257
1630515000000|2021-09-01 16:50:00|8596.7|8595.8|8595.8|8594.9|8596.8|8595.9|8595.2|8594.1|201
1630515300000|2021-09-01 16:55:00|8595.7|8594.8|8595.9|8595|8596.6|8595.5|8595.3|8594.4|171
1630515600000|2021-09-01 17:00:00|8596|8595.1|8596.3|8595.4|8596.7|8595.5|8595.6|8594.6|243
1630515900000|2021-09-01 17:05:00|8596.2|8595.3|8597.9|8597|8598.4|8597.2|8595.4|8594.4|193
1630516200000|2021-09-01 17:10:00|8597.8|8596.9|8598.6|8597.7|8599.1|8598.1|8597.4|8596.5|219
1630516500000|2021-09-01 17:15:00|8598.5|8597.6|8600.7|8599.8|8601.1|8600|8598.5|8597.6|187
1630516800000|2021-09-01 17:20:00|8600.8|8599.9|8600.9|8600|8601.1|8600.2|8599.8|8598.6|145
1630517100000|2021-09-01 17:25:00|8600.8|8599.9|8600|8599.1|8600.9|8600|8599.9|8598.8|114
1630517400000|2021-09-01 17:30:00|8599.9|8599|8598.2|8597.3|8600.3|8599.2|8598.2|8597.1|104
1630517700000|2021-09-01 17:35:00|8598.3|8597.4|8596.9|8596|8598.3|8597.4|8596.7|8595.7|117
1630518000000|2021-09-01 17:40:00|8597|8596.1|8596.4|8595.5|8597.5|8596.6|8596.2|8595.2|133
1630518300000|2021-09-01 17:45:00|8596.5|8595.6|8596.2|8595.3|8596.8|8595.6|8595.7|8594.7|160
1630518600000|2021-09-01 17:50:00|8596.1|8595.2|8595.5|8594.6|8596.2|8595.3|8595.4|8594.2|111
1630518900000|2021-09-01 17:55:00|8595.4|8594.5|8594.8|8593.3|8595.8|8594.8|8594.4|8593.3|177
1630519200000|2021-09-01 18:00:00|8594.5|8593.6|8594.1|8593.2|8595.8|8594.8|8593.9|8592.7|300
1630519500000|2021-09-01 18:05:00|8594|8593.1|8594.6|8593.7|8595.2|8594.3|8593.8|8592.6|157
1630519800000|2021-09-01 18:10:00|8594.5|8593.6|8595|8594.1|8595.3|8594.1|8594.1|8593|77
1630520100000|2021-09-01 18:15:00|8594.9|8594|8595.6|8594.7|8596|8594.8|8594.7|8593.6|126
1630520400000|2021-09-01 18:20:00|8595.7|8594.8|8595.9|8595|8596.5|8595.4|8595.4|8594.5|167
1630520700000|2021-09-01 18:25:00|8596|8595.1|8595.9|8595|8597.1|8595.9|8595.8|8594.7|140
1630521000000|2021-09-01 18:30:00|8595.8|8594.9|8596.8|8595.9|8597.2|8595.9|8595.7|8594.6|196
1630521300000|2021-09-01 18:35:00|8596.7|8595.8|8597.4|8596.5|8597.9|8596.7|8596.6|8595.7|218
1630521600000|2021-09-01 18:40:00|8597.6|8596.7|8597.2|8596.3|8598.1|8596.9|8596.6|8595.4|227
1630521900000|2021-09-01 18:45:00|8597.3|8596.4|8597.5|8596.6|8598.1|8597.1|8597.2|8596.3|149
1630522200000|2021-09-01 18:50:00|8597.4|8596.5|8597.4|8596.5|8597.8|8596.8|8596.5|8595.6|155
1630522500000|2021-09-01 18:55:00|8597.5|8596.6|8597.9|8597|8598.5|8597.3|8596.6|8595.4|224
1630522800000|2021-09-01 19:00:00|8597.7|8596.8|8598|8597.1|8598.4|8597.4|8597.2|8596|183
1630523100000|2021-09-01 19:05:00|8597.9|8597|8598.9|8598|8599.6|8598.5|8597.9|8596.8|254
1630523400000|2021-09-01 19:10:00|8599|8598.1|8598.7|8597.8|8599.3|8598.1|8598.4|8597.1|214
1630523700000|2021-09-01 19:15:00|8598.8|8597.9|8599.1|8598.2|8600|8598.9|8598.7|8597.6|198
1630524000000|2021-09-01 19:20:00|8599|8598.1|8598.8|8597.9|8599.6|8598.7|8598.8|8597.7|142
1630524300000|2021-09-01 19:25:00|8598.7|8597.8|8599|8597.5|8599.3|8598|8598.7|8597.5|96
1630524600000|2021-09-01 19:30:00|8599.1|8597.6|8599.1|8598.2|8599.3|8598.2|8598.5|8597.4|138
1630524900000|2021-09-01 19:35:00|8599|8598.1|8599.1|8598.2|8599.7|8598.5|8598.7|8597.4|183
1630525200000|2021-09-01 19:40:00|8599|8598.1|8598.9|8597.4|8599.3|8598.3|8598.5|8597.3|155
1630525500000|2021-09-01 19:45:00|8599|8597.5|8598.2|8596.7|8599.1|8597.9|8597.7|8596.6|122
1630525800000|2021-09-01 19:50:00|8598.3|8596.8|8598.6|8597.1|8599.9|8598.6|8598|8596.8|251
1630526100000|2021-09-01 19:55:00|8598.8|8597.3|8598|8597.1|8599.3|8598.3|8597.5|8596.4|337
1630526400000|2021-09-01 20:00:00|8598.3|8596.8|8598.9|8597.4|8599.4|8598|8598|8596.5|302
1630526700000|2021-09-01 20:05:00|8599|8597.5|8599.6|8598.1|8599.7|8598.5|8598.4|8596.9|176
1630527000000|2021-09-01 20:10:00|8599.5|8598|8598.8|8597.9|8599.7|8598.5|8598.4|8597.2|104
1630527300000|2021-09-01 20:15:00|8598.7|8597.8|8599.7|8598.8|8600.1|8598.9|8598.7|8597.6|98
1630527600000|2021-09-01 20:20:00|8599.8|8598.9|8599.3|8597.8|8600.4|8599.1|8598.9|8597.8|97
1630527900000|2021-09-01 20:25:00|8599.4|8597.9|8599.7|8598.2|8600.1|8598.7|8599.3|8597.8|109
1630528200000|2021-09-01 20:30:00|8599.6|8598.1|8600|8598.5|8600|8598.5|8599.5|8598|62
1630528500000|2021-09-01 20:35:00|8599.9|8598.4|8599|8597.5|8600|8598.7|8598.6|8597.1|125
1630528800000|2021-09-01 20:40:00|8598.9|8597.4|8599.3|8597.8|8599.3|8597.9|8598.6|8597.1|121
1630529100000|2021-09-01 20:45:00|8599.2|8597.7|8599.1|8597.6|8599.7|8598.2|8599|8597.5|122
1630529400000|2021-09-01 20:50:00|8598.9|8597.4|8599.6|8598.1|8600.2|8598.4|8598.5|8597.2|307
1630529700000|2021-09-01 20:55:00|8599.7|8597.5|8600.7|8597|8601.4|8598.8|8599.2|8592.7|456
1630530000000|2021-09-01 21:00:00|8601|8596.5|8602.4|8595.5|8604.4|8597|8601|8593.8|77
1630530300000|2021-09-01 21:05:00|8602.2|8593.6|8601.6|8594.7|8602.6|8595.4|8599.1|8588.1|191
1630530600000|2021-09-01 21:10:00|8601.4|8593.6|8600.7|8594.8|8601.8|8596.1|8600.1|8592.8|151
1630530900000|2021-09-01 21:15:00|8600.4|8594.4|8599.7|8595.5|8601.2|8595.9|8597|8592.3|211
1630531200000|2021-09-01 21:20:00|8599.6|8594.7|8600.6|8596.2|8601.8|8596.3|8599.5|8593|155
1630531500000|2021-09-01 21:25:00|8600.7|8595.7|8600.9|8595.3|8602.5|8596.1|8600.7|8591.6|110
1630531800000|2021-09-01 21:30:00|8600.8|8593.9|8600.7|8594|8601.9|8595.3|8599.9|8592.5|289
1630532100000|2021-09-01 21:35:00|8600.5|8593.7|8600.8|8593.7|8602|8595.7|8599.8|8592.7|208
1630532400000|2021-09-01 21:40:00|8601|8593.3|8600.6|8595.3|8601.9|8595.5|8599.7|8592.5|196
1630532700000|2021-09-01 21:45:00|8601|8595.4|8600.5|8594.7|8601.7|8596|8600.2|8593.6|183
1630533000000|2021-09-01 21:50:00|8600.6|8594.8|8601.1|8595|8602.3|8596|8599.4|8591.6|253
1630533300000|2021-09-01 21:55:00|8601|8594.9|8601.5|8594.4|8602.4|8595.9|8599.8|8593.1|297
1630533600000|2021-09-01 22:00:00|8601.3|8594.9|8600.1|8597.1|8601.9|8598.3|8599.3|8594.7|370
1630533900000|2021-09-01 22:05:00|8600|8597.3|8599.2|8597.7|8600.7|8598.6|8599.1|8596.6|266
1630534200000|2021-09-01 22:10:00|8599.3|8597.8|8599.1|8597.6|8599.5|8598|8597.9|8596.4|182
1630534500000|2021-09-01 22:15:00|8599|8597.5|8598.5|8597|8599.3|8597.8|8598.2|8596.7|146
1630534800000|2021-09-01 22:20:00|8598.4|8596.9|8598.5|8597|8599|8597.5|8598.3|8596.8|98
1630535100000|2021-09-01 22:25:00|8598.6|8597.1|8598.8|8597.3|8598.8|8597.3|8598.4|8596.9|87
1630535400000|2021-09-01 22:30:00|8598.7|8597.2|8598.2|8596.7|8598.7|8597.2|8598|8596.5|106
1630535700000|2021-09-01 22:35:00|8598.3|8596.8|8598.7|8597.2|8598.8|8597.3|8598.1|8596.6|114
1630536000000|2021-09-01 22:40:00|8598.6|8597.1|8598.4|8596.9|8598.8|8597.3|8597.9|8596.4|162
1630536300000|2021-09-01 22:45:00|8598.3|8596.8|8597.7|8596.2|8598.3|8596.8|8597.7|8596.2|86
1630536600000|2021-09-01 22:50:00|8597.8|8596.3|8598.6|8597.1|8598.8|8597.3|8597.6|8596.1|91
1630536900000|2021-09-01 22:55:00|8598.7|8597.2|8598.5|8597|8598.8|8597.3|8598.3|8596.8|92
1630537200000|2021-09-01 23:00:00|8598.6|8597.1|8599.9|8598.4|8599.9|8598.4|8598.5|8597|101
1630537500000|2021-09-01 23:05:00|8599.8|8598.3|8599.9|8598.4|8600.1|8598.6|8599.6|8598.1|48
1630537800000|2021-09-01 23:10:00|8599.8|8598.3|8599.5|8598|8600.1|8598.6|8599.5|8598|65
1630538100000|2021-09-01 23:15:00|8599.4|8597.9|8599.7|8598.2|8599.9|8598.4|8599.2|8597.7|68
1630538400000|2021-09-01 23:20:00|8599.8|8598.3|8599.2|8597.7|8599.8|8598.4|8599.1|8597.6|84
1630538700000|2021-09-01 23:25:00|8599.3|8597.8|8599.8|8598.3|8600|8598.5|8599.1|8597.7|61
1630539000000|2021-09-01 23:30:00|8599.7|8598.2|8599.3|8597.8|8599.7|8598.2|8599|8597.6|73
1630539300000|2021-09-01 23:35:00|8599.2|8597.7|8599.2|8597.7|8599.6|8598.1|8598.9|8597.6|64
1630539600000|2021-09-01 23:40:00|8599.1|8597.6|8599.5|8598|8599.6|8598.2|8599|8597.5|83
1630539900000|2021-09-01 23:45:00|8599.6|8598.1|8599.2|8597.7|8599.6|8598.2|8599|8597.6|41
1630540200000|2021-09-01 23:50:00|8599.1|8597.6|8599|8597.5|8599.2|8598.1|8598.7|8597.4|75
1630540500000|2021-09-01 23:55:00|8598.9|8597.4|8598.9|8597.4|8599|8597.5|8598.7|8597.2|81
1630540800000|2021-09-02 00:00:00|8599|8597.5|8599.5|8598|8599.7|8598.3|8598.5|8597|211
1630541100000|2021-09-02 00:05:00|8599.4|8597.9|8599|8597.5|8600.1|8598.8|8598.7|8597.5|170
1630541400000|2021-09-02 00:10:00|8599.1|8597.6|8599.5|8598|8599.6|8598.1|8598.9|8597.4|139
1630541700000|2021-09-02 00:15:00|8599.4|8597.9|8599.6|8598.1|8599.8|8598.3|8598.9|8597.5|127
1630542000000|2021-09-02 00:20:00|8599.7|8598.2|8599|8597.5|8599.7|8598.5|8598.6|8597.5|130
1630542300000|2021-09-02 00:25:00|8599.1|8597.6|8600.4|8598.9|8600.5|8599|8598.7|8597.3|211
1630542600000|2021-09-02 00:30:00|8600.5|8599|8600.7|8599.2|8600.7|8599.5|8599.6|8598.5|148
1630542900000|2021-09-02 00:35:00|8600.6|8599.1|8601|8600.1|8601.3|8600.1|8600.1|8598.7|189
1630543200000|2021-09-02 00:40:00|8600.9|8600|8600.9|8599.4|8601.6|8600.4|8600.1|8598.6|155
1630543500000|2021-09-02 00:45:00|8600.7|8599.2|8600.4|8599.5|8601|8599.8|8600.1|8598.8|150
1630543800000|2021-09-02 00:50:00|8600.3|8599.4|8599.2|8597.7|8601.7|8600.2|8598.4|8597.3|368
1630544100000|2021-09-02 00:55:00|8599.1|8597.6|8599.5|8598|8599.7|8598.2|8598.2|8597.1|293
1630544400000|2021-09-02 01:00:00|8599.6|8598.1|8598.2|8596.7|8599.6|8598.2|8598|8596.7|178
1630544700000|2021-09-02 01:05:00|8598.3|8596.8|8597.9|8596.4|8598.3|8597|8597.4|8596.1|155
1630545000000|2021-09-02 01:10:00|8598|8596.5|8598.5|8597|8598.5|8597|8597.4|8596.2|115
1630545300000|2021-09-02 01:15:00|8598.4|8596.9|8597.8|8596.9|8598.5|8597|8597.5|8596.2|159
1630545600000|2021-09-02 01:20:00|8597.7|8596.8|8597.6|8596.7|8598.2|8597|8597.6|8596.3|92
1630545900000|2021-09-02 01:25:00|8597.9|8596.4|8597.9|8596.4|8598.2|8597.1|8597.5|8596.2|106
1630546200000|2021-09-02 01:30:00|8598|8596.5|8597.1|8595.6|8598|8596.8|8596.8|8595.5|152
1630546500000|2021-09-02 01:35:00|8597.2|8595.7|8595|8594.1|8597.3|8596.1|8594.6|8593.5|232
1630546800000|2021-09-02 01:40:00|8594.9|8594|8595.2|8593.7|8595.5|8594.3|8594.3|8593.2|180
1630547100000|2021-09-02 01:45:00|8595.3|8593.8|8596.9|8595.4|8597|8595.5|8594.3|8593.1|199
1630547400000|2021-09-02 01:50:00|8596.8|8595.3|8596.1|8594.6|8596.9|8595.6|8595.7|8594.5|137
1630547700000|2021-09-02 01:55:00|8596|8594.5|8596.4|8595.5|8597|8595.8|8595.9|8594.5|170
1630548000000|2021-09-02 02:00:00|8596.3|8595.4|8595.5|8594|8596.7|8595.5|8595.4|8593.9|152
1630548300000|2021-09-02 02:05:00|8595.8|8594.3|8595.8|8594.3|8596|8594.8|8595.4|8594.2|77
1630548600000|2021-09-02 02:10:00|8595.9|8594.4|8595.6|8594.1|8596.4|8595|8595.5|8594|133
1630548900000|2021-09-02 02:15:00|8595.5|8594|8595.8|8594.3|8596.1|8594.8|8595.5|8594|80
1630549200000|2021-09-02 02:20:00|8595.7|8594.2|8596|8594.5|8596.1|8594.7|8595.4|8594|77
1630549500000|2021-09-02 02:25:00|8596.2|8594.7|8595.8|8594.3|8596.2|8595|8595.8|8594.3|83
1630549800000|2021-09-02 02:30:00|8595.9|8594.4|8595|8593.5|8596.4|8594.9|8594.8|8593.3|135
1630550100000|2021-09-02 02:35:00|8595.1|8593.6|8594.9|8593.4|8595.3|8594.2|8594.4|8593.2|81
1630550400000|2021-09-02 02:40:00|8595|8593.5|8594.2|8593.3|8595.5|8594.3|8594.1|8593.2|80
1630550700000|2021-09-02 02:45:00|8594.1|8593.2|8594.9|8593.4|8594.9|8593.6|8594.1|8592.8|133
1630551000000|2021-09-02 02:50:00|8594.8|8593.3|8595.2|8593.7|8595.3|8594.1|8594.3|8593.2|74
1630551300000|2021-09-02 02:55:00|8595.3|8593.8|8596|8594.5|8596.3|8594.9|8594.9|8593.7|140
1630551600000|2021-09-02 03:00:00|8595.7|8594.2|8595|8594.1|8595.8|8594.6|8594.9|8593.5|123
1630551900000|2021-09-02 03:05:00|8595.1|8594.2|8596.1|8594.6|8596.3|8595.1|8594.8|8593.6|107
1630552200000|2021-09-02 03:10:00|8596.2|8594.7|8596.6|8595.1|8596.7|8595.5|8595.7|8594.5|107
1630552500000|2021-09-02 03:15:00|8596.5|8595|8595.4|8593.9|8596.7|8595.2|8594.9|8593.6|183
1630552800000|2021-09-02 03:20:00|8595.5|8594|8595.5|8594|8595.8|8594.6|8595.2|8593.7|131
1630553100000|2021-09-02 03:25:00|8595.4|8593.9|8595|8593.5|8595.4|8594.1|8594.8|8593.3|110
1630553400000|2021-09-02 03:30:00|8595.1|8593.6|8595.1|8593.6|8595.5|8594.3|8594.7|8593.5|63
1630553700000|2021-09-02 03:35:00|8595.2|8593.7|8595.3|8593.8|8595.5|8594.1|8594.7|8593.5|76
1630554000000|2021-09-02 03:40:00|8595.2|8593.7|8595.1|8593.6|8595.3|8593.9|8594.5|8593.1|112
1630554300000|2021-09-02 03:45:00|8595.2|8593.7|8595.1|8593.6|8595.2|8593.9|8594.6|8593.3|96
1630554600000|2021-09-02 03:50:00|8595.2|8593.7|8595.1|8593.6|8595.6|8594.4|8594.9|8593.4|142
1630554900000|2021-09-02 03:55:00|8595.2|8593.7|8595|8593.5|8595.4|8594|8594.4|8593.2|126
1630555200000|2021-09-02 04:00:00|8595.1|8593.6|8594.8|8593.3|8595.1|8593.9|8594.4|8593.2|89
1630555500000|2021-09-02 04:05:00|8594.7|8593.2|8594.8|8593.3|8594.9|8593.7|8593.9|8592.7|125
1630555800000|2021-09-02 04:10:00|8594.9|8593.4|8595.3|8593.8|8595.4|8594.1|8594.8|8593.3|114
1630556100000|2021-09-02 04:15:00|8595.2|8593.7|8595.3|8593.8|8595.4|8594.1|8594.8|8593.3|71
1630556400000|2021-09-02 04:20:00|8595.4|8593.9|8595.1|8593.6|8595.6|8594.2|8595|8593.6|58
1630556700000|2021-09-02 04:25:00|8595.2|8593.7|8594.7|8593.2|8595.2|8593.8|8594.4|8593.2|56
1630557000000|2021-09-02 04:30:00|8594.8|8593.3|8594.8|8593.3|8594.9|8593.6|8594.4|8593.2|58
1630557300000|2021-09-02 04:35:00|8594.7|8593.2|8594.8|8593.3|8594.9|8593.7|8594.4|8592.9|57
1630557600000|2021-09-02 04:40:00|8594.7|8593.2|8594.4|8592.9|8595.1|8593.6|8594.2|8592.9|81
1630557900000|2021-09-02 04:45:00|8594.5|8593|8594.5|8593.6|8595|8593.7|8594.1|8592.9|85
1630558200000|2021-09-02 04:50:00|8594.8|8593.3|8594.7|8593.2|8594.9|8593.7|8594.2|8592.9|99
1630558500000|2021-09-02 04:55:00|8594.8|8593.3|8594.7|8593.2|8594.9|8593.6|8594.1|8592.7|114
1630558800000|2021-09-02 05:00:00|8594.6|8593.1|8595.1|8593.6|8595.2|8594.1|8593.8|8592.7|161
1630559100000|2021-09-02 05:05:00|8595.2|8593.7|8594.8|8593.3|8595.5|8594.3|8594.4|8593.2|142
1630559400000|2021-09-02 05:10:00|8594.7|8593.2|8595.2|8593.7|8595.5|8594.4|8594.2|8593.2|102
1630559700000|2021-09-02 05:15:00|8595.3|8593.8|8595.6|8594.7|8596|8594.9|8594.9|8593.7|107
1630560000000|2021-09-02 05:20:00|8595.7|8594.8|8595.2|8593.7|8596.6|8595.1|8594.8|8593.7|134
1630560300000|2021-09-02 05:25:00|8595.1|8593.6|8595.7|8594.2|8595.8|8594.6|8594.5|8593.6|100
1630560600000|2021-09-02 05:30:00|8595.6|8594.1|8595.7|8594.2|8595.8|8594.6|8595.1|8593.8|111
1630560900000|2021-09-02 05:35:00|8595.4|8594.5|8595.5|8594|8595.8|8594.6|8595.2|8593.9|72
1630561200000|2021-09-02 05:40:00|8595.2|8594.3|8594.3|8593.4|8595.4|8594.4|8594.1|8593|129
1630561500000|2021-09-02 05:45:00|8594.2|8593.3|8596.6|8595.1|8596.6|8595.4|8594.2|8593|102
1630561800000|2021-09-02 05:50:00|8596.3|8595.4|8597.3|8595.8|8597.3|8596.1|8596.2|8594.9|112
1630562100000|2021-09-02 05:55:00|8597.2|8595.7|8595.1|8593.6|8597.4|8596.1|8594.2|8593|268
1630562400000|2021-09-02 06:00:00|8595.2|8593.7|8594.5|8593|8596.3|8595.2|8593.8|8592.6|318
1630562700000|2021-09-02 06:05:00|8594.6|8593.1|8595.1|8594.2|8595.5|8594.2|8593.9|8592.8|238
1630563000000|2021-09-02 06:10:00|8595.2|8594.3|8595.8|8594.3|8595.9|8594.6|8595.1|8593.7|148
1630563300000|2021-09-02 06:15:00|8595.6|8594.7|8593.5|8592|8595.7|8594.7|8593.2|8591.8|220
1630563600000|2021-09-02 06:20:00|8593.4|8591.9|8592.8|8591.3|8594|8592.6|8592.1|8591|194
1630563900000|2021-09-02 06:25:00|8592.7|8591.2|8593|8592.1|8593.4|8592.3|8591.9|8590.6|144
1630564200000|2021-09-02 06:30:00|8593.3|8591.8|8593.1|8592.2|8593.8|8592.4|8592.4|8591.2|245
1630564500000|2021-09-02 06:35:00|8593.2|8592.3|8593.1|8592.2|8593.6|8592.4|8592.4|8591.5|154
1630564800000|2021-09-02 06:40:00|8593|8592.1|8594.3|8592.8|8594.9|8593.6|8592.2|8591.1|234
1630565100000|2021-09-02 06:45:00|8594.2|8592.7|8594.3|8592.8|8595.1|8593.6|8593.7|8592.3|195
1630565400000|2021-09-02 06:50:00|8594.4|8592.9|8595.8|8594.3|8595.9|8594.8|8594|8592.9|175
1630565700000|2021-09-02 06:55:00|8595.5|8594.6|8597.5|8596|8597.6|8596.5|8593.7|8592.5|315
1630566000000|2021-09-02 07:00:00|8597.7|8596.2|8596.9|8596|8598.8|8597.7|8596.2|8595.3|397
1630566300000|2021-09-02 07:05:00|8596.8|8595.9|8596.7|8595.2|8597.4|8596.4|8595.9|8595|242
1630566600000|2021-09-02 07:10:00|8596.4|8595.5|8597|8596.1|8597.8|8596.6|8596.1|8595|282
1630566900000|2021-09-02 07:15:00|8596.9|8596|8598.6|8597.7|8599|8598.1|8596.9|8595.7|272
1630567200000|2021-09-02 07:20:00|8598.5|8597.6|8596.9|8596|8599.2|8598|8596.7|8595.7|255
1630567500000|2021-09-02 07:25:00|8596.8|8595.9|8597.1|8596.2|8598|8596.8|8595.9|8594.7|369
1630567800000|2021-09-02 07:30:00|8597.2|8596.3|8597|8595.5|8598|8596.8|8595.8|8594.6|460
1630568100000|2021-09-02 07:35:00|8597.1|8595.6|8595.4|8594.5|8597.9|8596.7|8594.9|8594|387
1630568400000|2021-09-02 07:40:00|8595.5|8594.6|8592.2|8591.3|8596|8594.7|8592.2|8591.1|319
1630568700000|2021-09-02 07:45:00|8592|8591.1|8591.5|8590.6|8593.3|8592.1|8591.2|8589.8|318
1630569000000|2021-09-02 07:50:00|8591.4|8590.5|8592.8|8591.3|8593.5|8592.3|8591.3|8589.9|333
1630569300000|2021-09-02 07:55:00|8592.7|8591.2|8592.6|8591.1|8592.9|8591.8|8591.9|8590.5|268
1630569600000|2021-09-02 08:00:00|8592.5|8591.6|8593.2|8591.7|8594|8592.9|8592.3|8591|349
1630569900000|2021-09-02 08:05:00|8593.3|8591.8|8592.4|8590.9|8593.9|8592.6|8591.8|8590.6|342
1630570200000|2021-09-02 08:10:00|8592.3|8590.8|8595.4|8594.5|8595.6|8594.5|8591.9|8590.7|309
1630570500000|2021-09-02 08:15:00|8595.5|8594.6|8595.4|8594.5|8597|8595.9|8595.1|8594.1|275
1630570800000|2021-09-02 08:20:00|8595.3|8594.4|8597.1|8596.2|8598.3|8597.1|8595.3|8594.4|281
1630571100000|2021-09-02 08:25:00|8597.4|8595.9|8598.1|8597.2|8598.7|8597.5|8597.1|8595.9|196
1630571400000|2021-09-02 08:30:00|8598|8597.1|8595.1|8594.2|8598.3|8597.2|8594.8|8593.7|338
1630571700000|2021-09-02 08:35:00|8595.4|8593.9|8592.1|8591.2|8596.3|8595.1|8592.1|8591.2|378
1630572000000|2021-09-02 08:40:00|8592|8591.1|8593.2|8592.3|8595.7|8594.3|8591.9|8591|359
1630572300000|2021-09-02 08:45:00|8593.4|8592.5|8595.5|8594.6|8596|8595|8593.4|8592.2|301
1630572600000|2021-09-02 08:50:00|8595.6|8594.7|8595|8594.1|8596.3|8595.1|8593.7|8592.8|255
1630572900000|2021-09-02 08:55:00|8595.3|8593.8|8592.9|8591.4|8596.2|8595|8592.9|8591.4|309
1630573200000|2021-09-02 09:00:00|8592.8|8591.3|8591.3|8589.8|8592.9|8591.7|8590.9|8589.6|254
1630573500000|2021-09-02 09:05:00|8591.2|8589.7|8592.9|8591.4|8593.4|8592|8590.9|8589.7|205
1630573800000|2021-09-02 09:10:00|8592.8|8591.3|8593|8592.1|8593.2|8592.1|8591.9|8590.8|185
1630574100000|2021-09-02 09:15:00|8592.9|8592|8593.6|8592.7|8594.1|8593|8592.7|8591.4|209
1630574400000|2021-09-02 09:20:00|8593.5|8592.6|8593.1|8591.6|8594.9|8593.8|8592.3|8591.2|228
1630574700000|2021-09-02 09:25:00|8593.2|8591.7|8593|8592.1|8593.5|8592.3|8592.3|8591.2|167
1630575000000|2021-09-02 09:30:00|8593.3|8591.8|8591.4|8590.5|8593.3|8592.1|8591.2|8590.1|248
1630575300000|2021-09-02 09:35:00|8591.5|8590.6|8588.5|8587|8591.5|8590.6|8587.9|8586.6|377
1630575600000|2021-09-02 09:40:00|8588.6|8587.1|8589.9|8589|8590.3|8589.1|8587.2|8586|355
1630575900000|2021-09-02 09:45:00|8590|8589.1|8588.9|8588|8590.6|8589.6|8588.3|8587.2|365
1630576200000|2021-09-02 09:50:00|8588.8|8587.9|8590.5|8589.6|8591.1|8589.9|8588.8|8587.9|188
1630576500000|2021-09-02 09:55:00|8590.4|8589.5|8591.5|8590.6|8592.7|8591.6|8589.7|8588.6|269
1630576800000|2021-09-02 10:00:00|8591.6|8590.7|8591.7|8590.8|8593.6|8592.7|8590.9|8589.8|240
1630577100000|2021-09-02 10:05:00|8591.6|8590.7|8592|8591.1|8592.9|8591.6|8591.6|8590.5|221
1630577400000|2021-09-02 10:10:00|8592.1|8591.2|8592.5|8591.6|8593.2|8592.1|8591|8589.6|227
1630577700000|2021-09-02 10:15:00|8592.6|8591.7|8594.4|8593.5|8594.6|8593.7|8592.5|8591.5|209
1630578000000|2021-09-02 10:20:00|8594.3|8593.4|8593.6|8592.7|8595.5|8594.3|8593.3|8592|204
1630578300000|2021-09-02 10:25:00|8593.7|8592.8|8594.6|8593.1|8595.2|8594|8593.6|8592.7|181
1630578600000|2021-09-02 10:30:00|8594.7|8593.2|8595.1|8593.6|8595.6|8594.4|8594|8592.9|187
1630578900000|2021-09-02 10:35:00|8595.2|8593.7|8594.6|8593.7|8595.6|8594.4|8594.3|8593.1|161
1630579200000|2021-09-02 10:40:00|8594.7|8593.8|8595.3|8594.4|8596|8595.1|8594.6|8593.4|154
1630579500000|2021-09-02 10:45:00|8595.4|8594.5|8594.2|8592.7|8595.4|8594.5|8593.2|8592.3|197
1630579800000|2021-09-02 10:50:00|8594.3|8592.8|8594.5|8593.6|8594.9|8593.8|8593.4|8592.2|235
1630580100000|2021-09-02 10:55:00|8594.6|8593.7|8594.9|8594|8596.3|8595.1|8594.4|8593.3|206
1630580400000|2021-09-02 11:00:00|8595|8594.1|8595.4|8594.5|8596.3|8595.2|8594.8|8593.8|272
1630580700000|2021-09-02 11:05:00|8595.5|8594.6|8596.2|8595.3|8596.3|8595.4|8594.9|8593.8|227
1630581000000|2021-09-02 11:10:00|8596.3|8595.4|8594.6|8593.7|8596.5|8595.6|8594.5|8593.4|203
1630581300000|2021-09-02 11:15:00|8594.4|8593.5|8593.9|8593|8595.2|8594|8593.5|8592.4|215
1630581600000|2021-09-02 11:20:00|8594|8593.1|8594.5|8593.6|8595|8593.8|8593.5|8592.3|144
1630581900000|2021-09-02 11:25:00|8594.6|8593.7|8594.1|8592.6|8594.6|8593.7|8592.7|8591.6|214
1630582200000|2021-09-02 11:30:00|8594.2|8592.7|8594.1|8593.2|8594.3|8593.4|8593.3|8592.1|219
1630582500000|2021-09-02 11:35:00|8594.2|8593.3|8595.2|8593.7|8595.8|8594.8|8594.1|8593.2|175
1630582800000|2021-09-02 11:40:00|8595.1|8593.6|8592.9|8592|8595.2|8594.1|8592.9|8591.7|195
1630583100000|2021-09-02 11:45:00|8593.2|8591.7|8593|8592.1|8593.8|8592.6|8591.4|8590.5|270
1630583400000|2021-09-02 11:50:00|8593.1|8592.2|8592.3|8591.4|8594.3|8593.3|8592.3|8591.2|266
1630583700000|2021-09-02 11:55:00|8592.2|8591.3|8591.4|8590.5|8592.6|8591.7|8591.2|8590.3|206
1630584000000|2021-09-02 12:00:00|8591.5|8590.6|8591.4|8590.5|8591.6|8590.7|8590.5|8589.4|255
1630584300000|2021-09-02 12:05:00|8591.3|8590.4|8592.3|8591.4|8592.6|8591.5|8591.2|8590.1|168
1630584600000|2021-09-02 12:10:00|8592.4|8591.5|8592.4|8590.9|8593.1|8591.8|8591.5|8590.3|236
1630584900000|2021-09-02 12:15:00|8592.3|8590.8|8591.9|8591|8592.6|8591.5|8591.5|8590.3|215
1630585200000|2021-09-02 12:20:00|8592|8591.1|8590.8|8589.9|8593.8|8592.6|8590.7|8589.5|319
1630585500000|2021-09-02 12:25:00|8590.9|8590|8590.7|8589.2|8591.7|8590.6|8590|8588.5|210
1630585800000|2021-09-02 12:30:00|8590.5|8589|8590.7|8589.8|8592.4|8590.8|8589.8|8588.6|443
1630586100000|2021-09-02 12:35:00|8590.8|8589.9|8587.9|8587|8591.1|8590|8587.7|8586.7|318
1630586400000|2021-09-02 12:40:00|8588.1|8587.2|8588.8|8587.9|8589.8|8588.7|8587|8585.9|432
1630586700000|2021-09-02 12:45:00|8588.9|8588|8590.4|8589.5|8592.9|8591.7|8588.8|8587.9|358
1630587000000|2021-09-02 12:50:00|8590.5|8589.6|8592.9|8591.4|8594|8593.1|8589.4|8588.3|325
1630587300000|2021-09-02 12:55:00|8593.1|8591.6|8593.9|8593|8594.1|8593.2|8592.2|8591.1|386
1630587600000|2021-09-02 13:00:00|8593.6|8592.7|8596|8595.1|8596.2|8595.2|8593.6|8592.6|361
1630587900000|2021-09-02 13:05:00|8595.9|8595|8597.8|8596.9|8598.4|8597.2|8595.8|8594.9|215
1630588200000|2021-09-02 13:10:00|8597.9|8597|8598|8597.1|8598.2|8597.3|8596.8|8595.9|242
1630588500000|2021-09-02 13:15:00|8597.9|8597|8598.1|8597.2|8599.2|8598|8597.4|8596.5|235
1630588800000|2021-09-02 13:20:00|8598|8597.1|8595.9|8595|8598.6|8597.7|8595.3|8594.4|300
1630589100000|2021-09-02 13:25:00|8596|8595.1|8595.3|8594.4|8596.9|8595.6|8595|8594.1|246
1630589400000|2021-09-02 13:30:00|8595.4|8594.5|8592.1|8590.6|8595.5|8594.6|8590.2|8589.1|429
1630589700000|2021-09-02 13:35:00|8591.7|8590.8|8591.3|8590.4|8592.4|8591.5|8590.5|8589.5|346
1630590000000|2021-09-02 13:40:00|8591.4|8590.5|8589.4|8588.5|8591.4|8590.5|8587.9|8587|411
1630590300000|2021-09-02 13:45:00|8589.3|8588.4|8586.4|8585.5|8589.4|8588.5|8584.6|8583.4|590
1630590600000|2021-09-02 13:50:00|8586.3|8585.4|8583.6|8582.7|8587.1|8586.1|8583.4|8582.5|487
1630590900000|2021-09-02 13:55:00|8583.5|8582.6|8583.4|8581.9|8585.3|8584.4|8582.3|8581.1|449
1630591200000|2021-09-02 14:00:00|8583.5|8582|8584.4|8583.5|8585.7|8584.4|8581|8579.8|623
1630591500000|2021-09-02 14:05:00|8584.8|8583.3|8583.7|8582.2|8584.8|8583.7|8583.1|8581.9|389
1630591800000|2021-09-02 14:10:00|8583.6|8582.1|8583.5|8582.6|8583.9|8582.7|8582.3|8581.3|331
1630592100000|2021-09-02 14:15:00|8583.4|8582.5|8582.6|8581.7|8583.7|8582.5|8582.3|8581.3|320
1630592400000|2021-09-02 14:20:00|8582.8|8581.3|8581.7|8580.8|8583.2|8582.1|8581.4|8580.5|321
1630592700000|2021-09-02 14:25:00|8581.8|8580.9|8581.6|8580.7|8582.8|8581.7|8581.3|8580.3|241
1630593000000|2021-09-02 14:30:00|8581.5|8580.6|8578.6|8577.1|8581.8|8580.9|8578.2|8577.1|375
1630593300000|2021-09-02 14:35:00|8578.8|8577.3|8581.7|8580.2|8581.8|8580.8|8578.4|8577.3|404
1630593600000|2021-09-02 14:40:00|8581.4|8580.5|8581.9|8581|8583.5|8582.3|8580.6|8579.5|540
1630593900000|2021-09-02 14:45:00|8581.8|8580.9|8584|8583.1|8584.3|8583.1|8581.2|8580.2|483
1630594200000|2021-09-02 14:50:00|8583.9|8583|8583.9|8582.4|8584.8|8583.8|8582.1|8580.9|497
1630594500000|2021-09-02 14:55:00|8583.5|8582.6|8578.3|8577.4|8583.8|8582.7|8577.3|8576.1|913
1630594800000|2021-09-02 15:00:00|8578.4|8577.5|8581|8579.5|8581.8|8580.9|8578.3|8577.1|564
1630595100000|2021-09-02 15:05:00|8580.7|8579.8|8581.5|8580.6|8581.9|8580.8|8580.2|8579.2|310
1630595400000|2021-09-02 15:10:00|8581.4|8580.5|8581.2|8580.3|8582.7|8581.5|8580.9|8579.8|411
1630595700000|2021-09-02 15:15:00|8581.3|8580.4|8581|8580.1|8582.2|8581.1|8580.8|8579.7|392
1630596000000|2021-09-02 15:20:00|8581.2|8579.7|8579.6|8578.7|8581.2|8580.2|8579.4|8578.5|247
1630596300000|2021-09-02 15:25:00|8579.7|8578.8|8578.8|8577.9|8580.2|8579.3|8578.5|8577.3|259
1630596600000|2021-09-02 15:30:00|8578.9|8578|8580.2|8579.3|8581|8580.1|8578.8|8577.7|273
1630596900000|2021-09-02 15:35:00|8580.1|8579.2|8581.1|8580.2|8581.3|8580.3|8579.7|8578.6|246
1630597200000|2021-09-02 15:40:00|8581.2|8580.3|8581|8580.1|8582.1|8581.2|8580.9|8579.7|231
1630597500000|2021-09-02 15:45:00|8581.1|8580.2|8579.8|8578.9|8581.4|8580.2|8579.6|8578.6|216
1630597800000|2021-09-02 15:50:00|8579.9|8579|8577.8|8576.9|8579.9|8579|8577.5|8576.5|253
1630598100000|2021-09-02 15:55:00|8577.7|8576.8|8578.1|8577.2|8579.3|8578.2|8577.6|8576.7|200
1630598400000|2021-09-02 16:00:00|8578|8577.1|8579.7|8578.8|8580|8578.8|8577.7|8576.7|225
1630598700000|2021-09-02 16:05:00|8579.6|8578.7|8578.9|8578|8579.8|8578.9|8577.9|8576.8|251
1630599000000|2021-09-02 16:10:00|8578.8|8577.9|8577.9|8577|8578.9|8578|8577.2|8576.1|166
1630599300000|2021-09-02 16:15:00|8578|8577.1|8579|8578.1|8579.7|8578.8|8577.8|8576.6|214
1630599600000|2021-09-02 16:20:00|8578.9|8578|8579.9|8579|8580|8579.1|8578.9|8577.8|170
1630599900000|2021-09-02 16:25:00|8580|8579.1|8580.3|8579.4|8581.7|8580.8|8579.5|8578.5|207
1630600200000|2021-09-02 16:30:00|8580.7|8579.2|8580.5|8579.6|8581.2|8580.1|8580.3|8579.1|126
1630600500000|2021-09-02 16:35:00|8580.4|8579.5|8581.5|8580.6|8582.1|8581|8580.4|8579.5|129
1630600800000|2021-09-02 16:40:00|8581.4|8580.5|8580.4|8579.5|8581.8|8580.7|8580.3|8579.2|151
1630601100000|2021-09-02 16:45:00|8580.3|8579.4|8579.9|8579|8580.8|8579.7|8579.8|8578.9|102
1630601400000|2021-09-02 16:50:00|8579.8|8578.9|8579.2|8578.3|8579.8|8578.9|8578.1|8577.1|199
1630601700000|2021-09-02 16:55:00|8579.3|8578.4|8578.3|8577.4|8579.8|8578.8|8578.2|8577.1|246
1630602000000|2021-09-02 17:00:00|8578.5|8577|8579.4|8577.9|8579.5|8578.3|8577.7|8576.5|185
1630602300000|2021-09-02 17:05:00|8579.5|8578|8579.5|8578.6|8579.8|8578.7|8578.8|8577.9|123
1630602600000|2021-09-02 17:10:00|8579.6|8578.7|8579.2|8578.3|8580.6|8579.6|8579|8578|179
1630602900000|2021-09-02 17:15:00|8579.1|8578.2|8579.3|8578.4|8579.8|8578.7|8578.9|8577.7|177
1630603200000|2021-09-02 17:20:00|8579.2|8578.3|8579.2|8578.3|8579.8|8578.9|8578.7|8577.7|211
1630603500000|2021-09-02 17:25:00|8579.3|8578.4|8579.4|8577.9|8579.7|8578.6|8578.3|8577.1|166
1630603800000|2021-09-02 17:30:00|8578.9|8578|8578.6|8577.7|8579.3|8578.2|8577.7|8576.5|191
1630604100000|2021-09-02 17:35:00|8578.7|8577.8|8579.3|8578.4|8579.9|8578.9|8578|8577.1|298
1630604400000|2021-09-02 17:40:00|8579.2|8578.3|8581.2|8579.7|8581.4|8580.2|8579.2|8578|232
1630604700000|2021-09-02 17:45:00|8581.1|8579.6|8581.3|8580.4|8582|8580.9|8580.3|8579.2|175
1630605000000|2021-09-02 17:50:00|8581.4|8580.5|8582.4|8580.9|8582.9|8581.7|8581.2|8580.1|219
1630605300000|2021-09-02 17:55:00|8582.3|8580.8|8583.4|8582.5|8583.8|8582.6|8581.8|8580.8|181
1630605600000|2021-09-02 18:00:00|8583.5|8582.6|8583.5|8582.6|8584|8582.8|8582.6|8581.4|280
1630605900000|2021-09-02 18:05:00|8583.4|8582.5|8584.1|8583.2|8585.7|8584.4|8583.4|8582.3|272
1630606200000|2021-09-02 18:10:00|8584|8583.1|8583.9|8583|8584.8|8583.7|8583.6|8582.5|200
1630606500000|2021-09-02 18:15:00|8583.7|8582.8|8583.6|8582.7|8584.4|8583.3|8583.3|8582.1|147
1630606800000|2021-09-02 18:20:00|8583.5|8582.6|8583|8582.1|8583.9|8582.7|8582.7|8581.4|134
1630607100000|2021-09-02 18:25:00|8583.1|8582.2|8583.8|8582.3|8584.3|8583.1|8582.8|8581.8|201
1630607400000|2021-09-02 18:30:00|8583.7|8582.2|8583.9|8582.4|8584.3|8583.1|8583.4|8582.1|159
1630607700000|2021-09-02 18:35:00|8583.8|8582.3|8583.5|8582|8584.2|8583.1|8582.9|8581.8|165
1630608000000|2021-09-02 18:40:00|8583.4|8581.9|8583.1|8581.6|8583.7|8582.5|8582.5|8581.5|123
1630608300000|2021-09-02 18:45:00|8583|8581.5|8582.5|8581.6|8583.4|8582.2|8582.3|8581.3|117
1630608600000|2021-09-02 18:50:00|8582.4|8581.5|8582.6|8581.7|8583.6|8582.7|8582.2|8581.1|99
1630608900000|2021-09-02 18:55:00|8582.5|8581.6|8580.8|8579.9|8582.9|8581.7|8580.5|8579.5|262
1630609200000|2021-09-02 19:00:00|8580.7|8579.8|8581.3|8579.8|8581.9|8580.6|8580.4|8579.5|236
1630609500000|2021-09-02 19:05:00|8581.4|8579.9|8583.2|8581.7|8583.3|8582|8581.4|8579.9|163
1630609800000|2021-09-02 19:10:00|8583.3|8581.8|8584.2|8582.7|8584.4|8583|8582.5|8581.5|223
1630610100000|2021-09-02 19:15:00|8584.1|8582.6|8584.4|8582.9|8584.6|8583.2|8584|8582.6|81
1630610400000|2021-09-02 19:20:00|8584|8583.1|8584.4|8582.9|8585.3|8584.1|8583.8|8582.7|136
1630610700000|2021-09-02 19:25:00|8584.3|8582.8|8585.3|8583.8|8585.3|8584.2|8584.3|8582.8|114
1630611000000|2021-09-02 19:30:00|8585.2|8583.7|8584.9|8584|8586|8584.7|8584.9|8583.7|153
1630611300000|2021-09-02 19:35:00|8585.2|8583.7|8585.7|8584.8|8586.3|8585.1|8584.8|8583.6|191
1630611600000|2021-09-02 19:40:00|8585.8|8584.9|8584.7|8583.8|8586.2|8585.3|8583.9|8582.7|163
1630611900000|2021-09-02 19:45:00|8584.8|8583.9|8585.5|8584|8585.7|8584.8|8584.7|8583.6|97
1630612200000|2021-09-02 19:50:00|8585.1|8584.2|8583.3|8582.4|8585.5|8584.4|8583.1|8582.1|185
1630612500000|2021-09-02 19:55:00|8583.4|8582.5|8582.1|8581.2|8583.7|8582.7|8581.6|8580.5|267
1630612800000|2021-09-02 20:00:00|8582.4|8580.9|8582|8581.1|8582.8|8581.5|8581.5|8580.3|231
1630613100000|2021-09-02 20:05:00|8581.9|8581|8583.2|8581.7|8583.4|8582|8581.9|8580.7|112
1630613400000|2021-09-02 20:10:00|8583.3|8581.8|8583.5|8582.6|8583.9|8582.7|8582.4|8581.2|129
1630613700000|2021-09-02 20:15:00|8583.6|8582.7|8583.6|8582.7|8583.8|8582.8|8583.2|8582.1|86
1630614000000|2021-09-02 20:20:00|8583.5|8582.6|8583.6|8582.1|8584.1|8582.8|8583.1|8581.9|91
1630614300000|2021-09-02 20:25:00|8583.7|8582.2|8582.7|8581.2|8584.1|8583.1|8582.3|8581.2|124
1630614600000|2021-09-02 20:30:00|8582.8|8581.3|8582.8|8581.9|8583.3|8582|8582.4|8581.2|135
1630614900000|2021-09-02 20:35:00|8582.9|8582|8583.1|8581.6|8583.3|8582|8582.2|8581|137
1630615200000|2021-09-02 20:40:00|8583.2|8581.7|8583.1|8581.6|8583.2|8581.7|8582.8|8581.3|71
1630615500000|2021-09-02 20:45:00|8583.2|8581.7|8583.5|8582|8583.6|8582.1|8582.9|8581.4|135
1630615800000|2021-09-02 20:50:00|8583.6|8582.1|8586.1|8582.6|8591.4|8583|8582.9|8579.2|797
1630616100000|2021-09-02 20:55:00|8586.5|8582.2|8586.6|8581.5|8590.8|8584.2|8583.9|8578.1|585
1630616400000|2021-09-02 21:00:00|8587.8|8581.1|8589.3|8578.3|8589.9|8581.5|8587.5|8577.4|65
1630616700000|2021-09-02 21:05:00|8589.4|8578.4|8586.5|8578.4|8590.8|8580.1|8584.9|8575.9|171
1630617000000|2021-09-02 21:10:00|8586.7|8578.9|8586.2|8577.2|8588.7|8579.8|8584.3|8575.6|279
1630617300000|2021-09-02 21:15:00|8586.1|8577.3|8587.1|8577.9|8588.7|8580.2|8585.1|8577|203
1630617600000|2021-09-02 21:20:00|8587|8577.8|8588.4|8578.8|8588.7|8581.3|8585.2|8576.4|181
1630617900000|2021-09-02 21:25:00|8586.9|8578.2|8585.1|8579.3|8589.1|8579.7|8585.1|8577|171
1630618200000|2021-09-02 21:30:00|8585.4|8579.5|8586|8580.2|8588.4|8580.2|8585|8577.9|197
1630618500000|2021-09-02 21:35:00|8586.3|8580.3|8585.2|8578|8588.2|8580.7|8583.8|8577.4|199
1630618800000|2021-09-02 21:40:00|8585.1|8578.1|8586.6|8580.1|8588.1|8581.4|8585.1|8578|332
1630619100000|2021-09-02 21:45:00|8586.9|8580|8587.2|8581.2|8589|8583.2|8584.7|8578.9|249
1630619400000|2021-09-02 21:50:00|8587.1|8581.4|8586.4|8580.8|8589.5|8582.1|8584.7|8578.9|271
1630619700000|2021-09-02 21:55:00|8586.5|8580.9|8586.9|8580.4|8587.5|8582.3|8585.5|8579|226
1630620000000|2021-09-02 22:00:00|8587|8580.2|8583.9|8580.5|8587.3|8581.4|8583.2|8578.3|522
1630620300000|2021-09-02 22:05:00|8583.6|8580.7|8582.1|8580.6|8583.7|8581.6|8581.6|8579.8|191
1630620600000|2021-09-02 22:10:00|8582.2|8580.7|8582.2|8580.7|8582.9|8581.4|8581.9|8580.1|94
1630620900000|2021-09-02 22:15:00|8582.3|8580.8|8582.9|8581.4|8583.2|8581.5|8582.1|8580.3|82
1630621200000|2021-09-02 22:20:00|8582.8|8581.3|8583|8581.5|8583.4|8581.9|8582.5|8581|84
1630621500000|2021-09-02 22:25:00|8582.9|8581.4|8582.3|8580.8|8582.9|8581.4|8581.8|8580.3|98
1630621800000|2021-09-02 22:30:00|8582.5|8581|8582.7|8581.2|8583|8581.5|8582.2|8580.7|101
1630622100000|2021-09-02 22:35:00|8582.6|8581.1|8583.1|8581.6|8583.2|8581.7|8582.5|8580.9|92
1630622400000|2021-09-02 22:40:00|8583|8581.5|8582.8|8581.3|8583|8581.5|8582.8|8581.3|47
1630622700000|2021-09-02 22:45:00|8582.7|8581.2|8583.1|8581.6|8583.2|8581.7|8582.7|8581.2|64
1630623000000|2021-09-02 22:50:00|8583|8581.5|8582.7|8581.2|8583.2|8581.7|8582.2|8580.7|121
1630623300000|2021-09-02 22:55:00|8582.6|8581.1|8582.6|8581.1|8582.8|8581.3|8582.4|8580.9|59
1630623600000|2021-09-02 23:00:00|8582.5|8581|8582.9|8581.4|8583.1|8581.6|8582.5|8581|62
1630623900000|2021-09-02 23:05:00|8583.1|8581.6|8583|8581.5|8583.3|8581.8|8582.9|8581.4|78
1630624200000|2021-09-02 23:10:00|8582.9|8581.4|8583.3|8581.8|8583.4|8581.9|8582.9|8581.4|76
1630624500000|2021-09-02 23:15:00|8583.2|8581.7|8582.9|8581.4|8583.3|8581.8|8582.8|8581.3|73
1630624800000|2021-09-02 23:20:00|8583|8581.5|8582.9|8581.4|8583.1|8581.6|8582.8|8581.3|59
1630625100000|2021-09-02 23:25:00|8582.8|8581.3|8582.9|8581.4|8583.1|8581.8|8582.7|8581.3|33
1630625400000|2021-09-02 23:30:00|8583|8581.5|8582.8|8581.3|8583.1|8581.7|8582.5|8581.1|82
1630625700000|2021-09-02 23:35:00|8582.9|8581.4|8582.8|8581.3|8582.9|8581.4|8582.3|8580.8|77
1630626000000|2021-09-02 23:40:00|8582.7|8581.2|8583.1|8581.6|8583.4|8581.9|8582.5|8581.2|44
1630626300000|2021-09-02 23:45:00|8583.2|8581.7|8583.7|8582.2|8583.8|8582.3|8582.5|8581.3|105
1630626600000|2021-09-02 23:50:00|8583.4|8582.5|8582.3|8580.8|8583.7|8582.5|8582.2|8580.7|92
1630626900000|2021-09-02 23:55:00|8582.4|8580.9|8582.4|8580.9|8582.6|8581.1|8581.7|8580.2|130
1630627200000|2021-09-03 00:00:00|8582.5|8581|8582.8|8581.9|8583.5|8582|8582|8580.9|211
1630627500000|2021-09-03 00:05:00|8582.9|8582|8581.6|8580.1|8583.3|8582|8581.4|8580.1|178
1630627800000|2021-09-03 00:10:00|8581.7|8580.2|8581.4|8580.5|8581.8|8580.6|8580.1|8579.2|240
1630628100000|2021-09-03 00:15:00|8581.3|8580.4|8580.3|8579.4|8581.9|8580.6|8580.2|8579.3|192
1630628400000|2021-09-03 00:20:00|8580.4|8579.5|8580.4|8579.5|8581.3|8580.2|8580.3|8579.2|169
1630628700000|2021-09-03 00:25:00|8580.5|8579.6|8581.9|8581|8582.7|8581.5|8580.4|8579.1|150
1630629000000|2021-09-03 00:30:00|8582.1|8581.2|8581.5|8580|8582.4|8581.3|8581.4|8580|164
1630629300000|2021-09-03 00:35:00|8581.6|8580.1|8582.3|8580.8|8582.4|8581.3|8581.1|8579.6|136
1630629600000|2021-09-03 00:40:00|8582.4|8580.9|8583.4|8581.9|8583.5|8582.3|8581.4|8580.2|339
1630629900000|2021-09-03 00:45:00|8583|8582.1|8582.7|8581.2|8583.3|8582.1|8582.3|8581|171
1630630200000|2021-09-03 00:50:00|8582.8|8581.3|8582.8|8581.3|8583.2|8581.8|8582.4|8581.1|131
1630630500000|2021-09-03 00:55:00|8583|8581.5|8583.4|8581.9|8583.6|8582.3|8582.8|8581.5|108
1630630800000|2021-09-03 01:00:00|8583.5|8582|8584.4|8582.9|8584.5|8583.3|8583|8581.8|155
1630631100000|2021-09-03 01:05:00|8584.3|8582.8|8584.7|8583.2|8584.9|8583.6|8583.7|8582.5|133
1630631400000|2021-09-03 01:10:00|8584.5|8583.6|8584.8|8583.3|8585|8584|8583.9|8582.7|150
1630631700000|2021-09-03 01:15:00|8584.9|8583.4|8584.2|8582.7|8584.9|8583.4|8583.7|8582.4|110
1630632000000|2021-09-03 01:20:00|8584.1|8582.6|8584|8583.1|8584.3|8583.1|8583.7|8582.3|123
1630632300000|2021-09-03 01:25:00|8583.9|8583|8583.9|8582.4|8584.3|8583.1|8583.1|8581.9|210
1630632600000|2021-09-03 01:30:00|8583.8|8582.3|8584|8583.1|8584.6|8583.4|8583.3|8582.2|192
1630632900000|2021-09-03 01:35:00|8584.1|8583.2|8584.3|8582.8|8584.8|8583.5|8583.7|8582.6|182
1630633200000|2021-09-03 01:40:00|8583.9|8583|8585.3|8583.8|8585.6|8584.3|8583.8|8582.6|160
1630633500000|2021-09-03 01:45:00|8585.4|8583.9|8584.5|8583|8585.7|8584.5|8584.2|8582.9|251
1630633800000|2021-09-03 01:50:00|8584.1|8583.2|8584.8|8583.3|8585.5|8584.3|8584.1|8582.9|156
1630634100000|2021-09-03 01:55:00|8584.9|8583.4|8585.3|8583.8|8585.5|8584.3|8584.4|8583.3|145
1630634400000|2021-09-03 02:00:00|8585.2|8583.7|8583.5|8582.6|8585.5|8584.3|8583.5|8582.3|143
1630634700000|2021-09-03 02:05:00|8583.6|8582.7|8584.5|8583|8584.7|8583.5|8583.4|8582.3|160
1630635000000|2021-09-03 02:10:00|8584.4|8582.9|8583.6|8582.7|8584.5|8583.2|8583.1|8581.9|165
1630635300000|2021-09-03 02:15:00|8583.7|8582.8|8583.3|8582.4|8584.2|8582.9|8583.1|8581.9|176
1630635600000|2021-09-03 02:20:00|8583.4|8582.5|8584.3|8582.8|8584.4|8583.3|8583.3|8582.1|208
1630635900000|2021-09-03 02:25:00|8584.2|8582.7|8584.5|8583|8585.2|8584|8583.9|8582.7|152
1630636200000|2021-09-03 02:30:00|8584.4|8582.9|8584.3|8583.4|8585.2|8584|8584|8582.5|131
1630636500000|2021-09-03 02:35:00|8584.4|8583.5|8584.9|8583.4|8585.1|8583.9|8584.3|8583.2|120
1630636800000|2021-09-03 02:40:00|8584.8|8583.3|8585.2|8583.7|8585.3|8584.1|8584.2|8583|160
1630637100000|2021-09-03 02:45:00|8584.9|8584|8585.1|8583.6|8585.6|8584.4|8584.4|8583.2|121
1630637400000|2021-09-03 02:50:00|8585.2|8583.7|8585.1|8583.6|8585.6|8584.3|8583.7|8582.2|336
1630637700000|2021-09-03 02:55:00|8585|8583.5|8584.9|8584|8585.7|8584.5|8584|8582.9|316
1630638000000|2021-09-03 03:00:00|8584.8|8583.9|8585.9|8584.4|8586.4|8585.1|8584.8|8583.7|333
1630638300000|2021-09-03 03:05:00|8585.8|8584.3|8586.4|8584.9|8586.6|8585.2|8585.2|8584|172
1630638600000|2021-09-03 03:10:00|8586.5|8585|8585.8|8584.3|8586.5|8585.2|8585.2|8584|216
1630638900000|2021-09-03 03:15:00|8585.9|8584.4|8586.2|8584.7|8586.3|8584.8|8585.4|8584.2|96
1630639200000|2021-09-03 03:20:00|8586.1|8584.6|8586.2|8585.3|8586.5|8585.4|8585.9|8584.6|83
1630639500000|2021-09-03 03:25:00|8586.3|8585.4|8587.1|8585.6|8587.2|8586|8585.9|8584.7|144
1630639800000|2021-09-03 03:30:00|8587|8585.5|8587.5|8586|8587.7|8586.6|8586.4|8585.2|170
1630640100000|2021-09-03 03:35:00|8587.4|8585.9|8587.1|8586.2|8587.6|8586.3|8586.4|8585.2|118
1630640400000|2021-09-03 03:40:00|8587.5|8586|8586.8|8585.3|8587.6|8586.7|8586.5|8585.2|134
1630640700000|2021-09-03 03:45:00|8586.9|8585.4|8587.8|8586.3|8587.8|8586.5|8586.6|8585.3|170
1630641000000|2021-09-03 03:50:00|8587.7|8586.2|8587.4|8585.9|8587.9|8586.7|8587.1|8585.7|105
1630641300000|2021-09-03 03:55:00|8587.3|8585.8|8586.9|8585.4|8587.6|8586.3|8586.5|8585.1|153
1630641600000|2021-09-03 04:00:00|8586.6|8585.7|8586.9|8585.4|8587.3|8586|8586.5|8585.2|118
1630641900000|2021-09-03 04:05:00|8586.8|8585.3|8585.5|8584.6|8586.9|8585.7|8585.5|8584.3|105
1630642200000|2021-09-03 04:10:00|8585.9|8584.4|8586.2|8585.3|8586.8|8585.6|8585.7|8584.2|123
1630642500000|2021-09-03 04:15:00|8586.1|8585.2|8586.5|8585|8586.8|8585.4|8586.1|8584.9|112
1630642800000|2021-09-03 04:20:00|8586.2|8585.3|8586.3|8585.4|8586.8|8585.5|8586.1|8585|80
1630643100000|2021-09-03 04:25:00|8586.4|8585.5|8586.4|8585.5|8586.7|8585.6|8586|8584.7|92
1630643400000|2021-09-03 04:30:00|8586.5|8585.6|8586.4|8585.5|8587|8586|8586.1|8584.9|94
1630643700000|2021-09-03 04:35:00|8586.5|8585.6|8587.8|8586.3|8587.9|8586.7|8586.4|8585.3|137
1630644000000|2021-09-03 04:40:00|8587.7|8586.2|8587|8586.1|8588|8586.8|8586.8|8585.5|131
1630644300000|2021-09-03 04:45:00|8586.9|8586|8587.4|8586.5|8588|8587|8586.9|8585.8|146
1630644600000|2021-09-03 04:50:00|8587.5|8586.6|8587.4|8586.5|8588.1|8586.7|8587.4|8586.2|70
1630644900000|2021-09-03 04:55:00|8587.5|8586.6|8586.6|8585.1|8587.6|8586.6|8586.1|8584.9|87
1630645200000|2021-09-03 05:00:00|8586.5|8585|8586|8585.1|8586.6|8585.5|8585.8|8584.5|147
1630645500000|2021-09-03 05:05:00|8585.9|8585|8586.4|8585.5|8586.9|8585.8|8585.9|8584.7|101
1630645800000|2021-09-03 05:10:00|8586.3|8585.4|8586.5|8585.6|8587.1|8586|8585.9|8584.8|116
1630646100000|2021-09-03 05:15:00|8586.4|8585.5|8586.9|8585.4|8587.1|8585.9|8585.8|8584.9|90
1630646400000|2021-09-03 05:20:00|8586.8|8585.3|8586.5|8585.6|8587|8585.8|8586.5|8585.3|60
1630646700000|2021-09-03 05:25:00|8586.6|8585.7|8586.7|8585.8|8587.5|8586.4|8586.3|8585|116
1630647000000|2021-09-03 05:30:00|8586.6|8585.7|8586.2|8584.7|8586.9|8585.8|8585.9|8584.6|108
1630647300000|2021-09-03 05:35:00|8586.3|8584.8|8586.1|8584.6|8586.9|8585.4|8585.8|8584.5|109
1630647600000|2021-09-03 05:40:00|8586.2|8584.7|8586.6|8585.1|8586.7|8585.5|8585.7|8584.5|117
1630647900000|2021-09-03 05:45:00|8586.7|8585.2|8586|8585.1|8586.9|8585.7|8585.6|8584.4|148
1630648200000|2021-09-03 05:50:00|8586.3|8584.8|8586.5|8585|8587.2|8585.7|8586|8584.7|130
1630648500000|2021-09-03 05:55:00|8586.2|8585.3|8586.1|8584.6|8586.5|8585.3|8585|8583.5|205
1630648800000|2021-09-03 06:00:00|8586|8584.5|8586.3|8584.8|8586.6|8585.4|8585.3|8584.2|270
1630649100000|2021-09-03 06:05:00|8586.4|8584.9|8585.9|8585|8587.5|8586.2|8585.6|8584.4|236
1630649400000|2021-09-03 06:10:00|8586.3|8584.8|8585.4|8583.9|8586.3|8585.1|8585|8583.7|218
1630649700000|2021-09-03 06:15:00|8585|8584.1|8584.6|8583.7|8585.7|8584.5|8584.1|8583|233
1630650000000|2021-09-03 06:20:00|8584.7|8583.8|8586.5|8585.6|8586.8|8585.6|8584.1|8582.9|131
1630650300000|2021-09-03 06:25:00|8586.4|8585.5|8587.3|8585.8|8587.4|8586.1|8586.2|8584.8|128
1630650600000|2021-09-03 06:30:00|8586.9|8586|8586.1|8585.2|8587.2|8586.1|8585.6|8584.6|198
1630650900000|2021-09-03 06:35:00|8586|8585.1|8586.5|8585.6|8587.3|8586.2|8586|8585|133
1630651200000|2021-09-03 06:40:00|8586.6|8585.7|8588.3|8587.4|8588.6|8587.5|8586.5|8585.3|157
1630651500000|2021-09-03 06:45:00|8588.2|8587.3|8588.4|8587.5|8588.9|8587.7|8587.7|8586.6|177
1630651800000|2021-09-03 06:50:00|8588.7|8587.2|8587.8|8586.9|8588.7|8587.6|8587.3|8586.2|198
1630652100000|2021-09-03 06:55:00|8587.9|8587|8589.3|8588.4|8589.8|8588.4|8587.8|8586.7|193
1630652400000|2021-09-03 07:00:00|8589.5|8588|8589.6|8588.1|8590.5|8589.2|8588.5|8587.3|451
1630652700000|2021-09-03 07:05:00|8589.7|8588.2|8589.5|8588.6|8591.3|8590.3|8589.2|8587.8|375
1630653000000|2021-09-03 07:10:00|8589.4|8588.5|8590.6|8589.7|8590.9|8589.9|8589.1|8587.8|291
1630653300000|2021-09-03 07:15:00|8590.4|8589.5|8590.9|8590|8592.3|8591.2|8589.9|8588.6|284
1630653600000|2021-09-03 07:20:00|8591|8590.1|8590.1|8589.2|8593|8592.1|8589.5|8588.6|287
1630653900000|2021-09-03 07:25:00|8590.2|8589.3|8590.8|8589.9|8591|8590.1|8590|8589.1|181
1630654200000|2021-09-03 07:30:00|8590.7|8589.8|8589.6|8588.7|8592.2|8591|8589.3|8588.3|234
1630654500000|2021-09-03 07:35:00|8589.7|8588.8|8589.4|8588.5|8590|8589.1|8588.8|8587.9|243
1630654800000|2021-09-03 07:40:00|8589.5|8588.6|8588.8|8587.3|8589.7|8588.6|8587.9|8586.7|191
1630655100000|2021-09-03 07:45:00|8588.9|8587.4|8588.2|8586.7|8589.4|8588.2|8587.3|8586.2|203
1630655400000|2021-09-03 07:50:00|8588.3|8586.8|8586.8|8585.3|8588.4|8587.1|8586.3|8584.8|221
1630655700000|2021-09-03 07:55:00|8586.7|8585.2|8589.9|8588.4|8589.9|8588.5|8585.7|8584.8|281
1630656000000|2021-09-03 08:00:00|8589.8|8588.3|8587.8|8586.9|8590.9|8590|8587.4|8586.5|347
1630656300000|2021-09-03 08:05:00|8587.9|8587|8589|8588.1|8589.4|8588.2|8587.3|8586.3|259
1630656600000|2021-09-03 08:10:00|8589.1|8588.2|8587.2|8586.3|8589.2|8588.3|8586.4|8585.4|215
1630656900000|2021-09-03 08:15:00|8587.1|8586.2|8586|8585.1|8587.5|8586.6|8585.7|8584.8|196
1630657200000|2021-09-03 08:20:00|8585.9|8585|8587.4|8585.9|8587.8|8586.7|8585.9|8585|198
1630657500000|2021-09-03 08:25:00|8587.1|8586.2|8586.2|8584.7|8588.1|8587|8586|8584.5|195
1630657800000|2021-09-03 08:30:00|8586.3|8584.8|8586.8|8585.3|8587.1|8586.2|8585.8|8584.6|235
1630658100000|2021-09-03 08:35:00|8586.9|8585.4|8586.2|8585.3|8587.4|8586.2|8586.2|8585.3|197
1630658400000|2021-09-03 08:40:00|8586.1|8585.2|8586.1|8585.2|8586.4|8585.5|8585.6|8584.7|217
1630658700000|2021-09-03 08:45:00|8586.2|8585.3|8583.9|8583|8586.2|8585.3|8583.6|8582.6|314
1630659000000|2021-09-03 08:50:00|8583.8|8582.9|8582.8|8581.9|8584.5|8583.6|8582.7|8581.8|244
1630659300000|2021-09-03 08:55:00|8582.7|8581.8|8584|8582.5|8584.6|8583.4|8582.1|8581.1|309
1630659600000|2021-09-03 09:00:00|8583.8|8582.3|8583|8582.1|8584.2|8582.9|8582.6|8581.4|321
1630659900000|2021-09-03 09:05:00|8583.1|8582.2|8583.2|8581.7|8584.2|8583.1|8582.7|8581.6|206
1630660200000|2021-09-03 09:10:00|8583.3|8581.8|8582.4|8581.5|8583.4|8582.5|8581.3|8580.4|225
1630660500000|2021-09-03 09:15:00|8582.2|8581.3|8581.7|8580.8|8583.3|8582.4|8581.5|8580.6|241
1630660800000|2021-09-03 09:20:00|8581.8|8580.9|8579.6|8578.7|8582.5|8581.6|8579.6|8578.7|243
1630661100000|2021-09-03 09:25:00|8579.7|8578.8|8580.1|8579.2|8580.6|8579.5|8579.1|8578.2|234
1630661400000|2021-09-03 09:30:00|8580|8579.1|8577.4|8576.5|8580.7|8579.7|8576.5|8575.6|267
1630661700000|2021-09-03 09:35:00|8577.3|8576.4|8578|8577.1|8578.9|8578|8577.2|8576.1|270
1630662000000|2021-09-03 09:40:00|8578.1|8577.2|8578.4|8577.5|8579.4|8578.1|8577.7|8576.8|249
1630662300000|2021-09-03 09:45:00|8578.5|8577.6|8578|8577.1|8580|8579|8577.9|8577|243
1630662600000|2021-09-03 09:50:00|8578.1|8577.2|8579.3|8578.4|8579.8|8578.8|8577.8|8576.5|189
1630662900000|2021-09-03 09:55:00|8579.4|8578.5|8578.9|8578|8579.6|8578.5|8577.8|8576.8|342
1630663200000|2021-09-03 10:00:00|8578.8|8577.9|8582.5|8581.6|8582.8|8581.9|8576.9|8576|338
1630663500000|2021-09-03 10:05:00|8582.6|8581.7|8586.3|8585.4|8586.3|8585.4|8582.4|8581.5|171
1630663800000|2021-09-03 10:10:00|8586.5|8585.6|8584.4|8583.5|8586.6|8585.7|8583.7|8582.8|279
1630664100000|2021-09-03 10:15:00|8584.3|8583.4|8582.8|8581.9|8584.6|8583.4|8581.8|8580.6|229
1630664400000|2021-09-03 10:20:00|8582.7|8581.8|8583.9|8583|8584.5|8583.2|8581.4|8580.3|252
1630664700000|2021-09-03 10:25:00|8584|8583.1|8585.5|8584.6|8586.3|8585.1|8583.9|8583|213
1630665000000|2021-09-03 10:30:00|8585.6|8584.7|8585.9|8585|8586.9|8586|8585.3|8584.4|279
1630665300000|2021-09-03 10:35:00|8586|8585.1|8586.8|8585.9|8587.2|8586.3|8585.1|8584.2|187
1630665600000|2021-09-03 10:40:00|8586.7|8585.8|8588.1|8587.2|8588.3|8587.4|8585.9|8585|190
1630665900000|2021-09-03 10:45:00|8588.2|8587.3|8589.4|8588.5|8590.2|8589.3|8588.2|8587.1|240
1630666200000|2021-09-03 10:50:00|8589.3|8588.4|8590.1|8589.2|8590.3|8589.2|8588.8|8587.6|132
1630666500000|2021-09-03 10:55:00|8590|8589.1|8589.8|8588.9|8591.3|8590.3|8589.8|8588.9|214
1630666800000|2021-09-03 11:00:00|8589.9|8589|8588.1|8587.2|8590|8589.1|8587.8|8586.8|240
1630667100000|2021-09-03 11:05:00|8588|8587.1|8588.5|8587.6|8589.5|8588.6|8588|8586.9|276
1630667400000|2021-09-03 11:10:00|8588.4|8587.5|8588.1|8587.2|8589|8588.1|8587.8|8586.9|204
1630667700000|2021-09-03 11:15:00|8588|8587.1|8586.6|8585.7|8588.2|8587.2|8586.4|8585.5|183
1630668000000|2021-09-03 11:20:00|8586.7|8585.8|8586.3|8585.4|8587|8586|8585.4|8584.5|177
1630668300000|2021-09-03 11:25:00|8586.2|8585.3|8584.1|8583.2|8587|8586.1|8582.6|8581.7|336
1630668600000|2021-09-03 11:30:00|8584.2|8583.3|8585.3|8584.4|8585.8|8584.6|8583.8|8582.9|217
1630668900000|2021-09-03 11:35:00|8585.2|8584.3|8584.5|8583.6|8586.5|8585.6|8583.9|8582.8|278
1630669200000|2021-09-03 11:40:00|8584.4|8583.5|8582.3|8580.8|8585.3|8584.2|8581.9|8580.7|237
1630669500000|2021-09-03 11:45:00|8582|8581.1|8581.5|8580.6|8583.2|8582.3|8581|8579.9|251
1630669800000|2021-09-03 11:50:00|8581.4|8580.5|8582.2|8581.3|8582.5|8581.5|8581.2|8580.3|178
1630670100000|2021-09-03 11:55:00|8582.3|8581.4|8584.1|8583.2|8584.9|8584|8582|8581.1|333
1630670400000|2021-09-03 12:00:00|8584.2|8583.3|8584.5|8583.6|8585.4|8584.2|8583.1|8582.2|323
1630670700000|2021-09-03 12:05:00|8584.6|8583.7|8585.6|8584.7|8586.1|8585.1|8584.2|8583.2|253
1630671000000|2021-09-03 12:10:00|8585.5|8584.6|8584.5|8583.6|8586|8585.1|8584|8583.1|268
1630671300000|2021-09-03 12:15:00|8584.6|8583.7|8584.3|8583.4|8585|8584|8583.8|8582.9|277
1630671600000|2021-09-03 12:20:00|8584.4|8583.5|8584.1|8583.2|8585.2|8584.3|8583.3|8581.9|392
1630671900000|2021-09-03 12:25:00|8584.2|8582.7|8589|8584.9|8598.5|8587.5|8583.9|8579.5|508
1630672200000|2021-09-03 12:30:00|8589.4|8584.4|8587.9|8586.4|8597|8593.3|8584.9|8581.8|1501
1630672500000|2021-09-03 12:35:00|8587.8|8586.3|8583.7|8582.2|8588|8586.5|8582.6|8581.1|1143
1630672800000|2021-09-03 12:40:00|8583.6|8582.1|8583.9|8582.4|8586.5|8585|8581.4|8579.9|995
1630673100000|2021-09-03 12:45:00|8583.8|8582.3|8584.6|8583.1|8585.4|8583.9|8583.2|8581.7|814
1630673400000|2021-09-03 12:50:00|8584.5|8583|8585.9|8584.4|8586.8|8585.4|8582.8|8581.4|723
1630673700000|2021-09-03 12:55:00|8586|8584.5|8586.4|8584.9|8588|8586.5|8585.6|8584.3|718
1630674000000|2021-09-03 13:00:00|8586.5|8585|8586.9|8586|8587.8|8586.5|8585.4|8584.2|628
1630674300000|2021-09-03 13:05:00|8587|8586.1|8589.5|8588.6|8590|8589|8586.7|8585.5|567
1630674600000|2021-09-03 13:10:00|8589.4|8588.5|8589.5|8588|8589.6|8588.6|8587.3|8586.1|525
1630674900000|2021-09-03 13:15:00|8589.6|8588.1|8590.1|8589.2|8590.7|8589.6|8587.7|8586.5|587
1630675200000|2021-09-03 13:20:00|8590.2|8589.3|8591.5|8590|8593.8|8592.6|8590|8589.1|668
1630675500000|2021-09-03 13:25:00|8591.6|8590.1|8592.9|8591.4|8593.2|8592|8589.6|8588.4|600
1630675800000|2021-09-03 13:30:00|8592.8|8591.3|8587.7|8586.2|8592.8|8591.6|8587.5|8586.1|764
1630676100000|2021-09-03 13:35:00|8587.4|8586.5|8583.4|8581.9|8588.6|8587.5|8581.9|8580.4|754
1630676400000|2021-09-03 13:40:00|8583.5|8582|8584.5|8583|8585.4|8583.9|8582.1|8580.6|814
1630676700000|2021-09-03 13:45:00|8584.7|8583.2|8585.6|8584.7|8587.1|8585.9|8584.3|8582.9|648
1630677000000|2021-09-03 13:50:00|8585.8|8584.9|8586|8584.5|8587.9|8586.8|8585.6|8584.3|520
1630677300000|2021-09-03 13:55:00|8586.1|8584.6|8584.9|8581.4|8591.6|8585.2|8582.6|8578.7|560
1630677600000|2021-09-03 14:00:00|8584.8|8581.3|8577.7|8576.2|8584.8|8583.1|8577.7|8576.2|795
1630677900000|2021-09-03 14:05:00|8577.8|8576.3|8572.8|8571.3|8578.8|8577.8|8572.3|8571.3|842
1630678200000|2021-09-03 14:10:00|8572.6|8571.7|8575.3|8574.4|8576|8574.8|8572|8570.8|629
1630678500000|2021-09-03 14:15:00|8575.4|8574.5|8575.4|8574.5|8577.3|8576.4|8574.5|8573.2|523
1630678800000|2021-09-03 14:20:00|8575.5|8574.6|8576.9|8576|8577.4|8576.4|8575.3|8574.4|428
1630679100000|2021-09-03 14:25:00|8577|8576.1|8577.1|8576.2|8577.9|8576.8|8576.1|8574.9|375
1630679400000|2021-09-03 14:30:00|8577|8576.1|8577.6|8576.7|8577.9|8577|8575.9|8574.8|391
1630679700000|2021-09-03 14:35:00|8577.5|8576.6|8577.4|8575.9|8579.3|8578.1|8577.2|8575.8|334
1630680000000|2021-09-03 14:40:00|8577.2|8576.3|8578.5|8577.6|8579.2|8578|8576.9|8575.7|439
1630680300000|2021-09-03 14:45:00|8578.6|8577.7|8577|8575.5|8579.2|8578|8575.9|8574.6|455
1630680600000|2021-09-03 14:50:00|8577.1|8575.6|8569.2|8567.7|8577.7|8576.4|8568|8566.6|801
1630680900000|2021-09-03 14:55:00|8569.3|8567.8|8565.9|8565|8569.9|8568.7|8562.6|8561.5|1011
1630681200000|2021-09-03 15:00:00|8566|8565.1|8570|8569.1|8570.3|8569.2|8565.7|8564.8|624
1630681500000|2021-09-03 15:05:00|8569.9|8569|8572.1|8570.6|8572.6|8571.4|8569.8|8568.7|374
1630681800000|2021-09-03 15:10:00|8571.8|8570.9|8572.3|8570.8|8573.4|8572.2|8570.4|8569.2|397
1630682100000|2021-09-03 15:15:00|8572.4|8570.9|8570.7|8569.2|8572.5|8571.4|8569.7|8568.5|363
1630682400000|2021-09-03 15:20:00|8570.8|8569.3|8570.9|8570|8571.7|8570.5|8569.4|8568.3|309
1630682700000|2021-09-03 15:25:00|8570.8|8569.9|8570.2|8568.7|8571.8|8570.7|8569.9|8568.6|387
1630683000000|2021-09-03 15:30:00|8570.1|8568.6|8571.1|8570.2|8572|8570.7|8569.9|8568.6|372
1630683300000|2021-09-03 15:35:00|8571|8570.1|8571.1|8569.6|8571.7|8570.6|8569.9|8568.8|284
1630683600000|2021-09-03 15:40:00|8571.3|8569.8|8572|8570.5|8572.6|8571.5|8571.3|8569.8|243
1630683900000|2021-09-03 15:45:00|8571.8|8570.9|8572.7|8571.8|8573.5|8572.4|8571.7|8570.3|206
1630684200000|2021-09-03 15:50:00|8572.6|8571.7|8572.4|8570.9|8573.1|8571.9|8571.8|8570.6|261
1630684500000|2021-09-03 15:55:00|8572.5|8571|8573.6|8572.7|8574.1|8572.9|8571.6|8570.4|204
1630684800000|2021-09-03 16:00:00|8573.5|8572.6|8572.1|8571.2|8574|8572.8|8572.1|8571|187
1630685100000|2021-09-03 16:05:00|8572.5|8571|8572.8|8571.9|8574.1|8572.8|8572|8571|181
1630685400000|2021-09-03 16:10:00|8572.7|8571.8|8573.2|8572.3|8573.7|8572.6|8572.2|8571.1|140
1630685700000|2021-09-03 16:15:00|8573.1|8572.2|8572.1|8571.2|8573.4|8572.2|8572.1|8571.1|123
1630686000000|2021-09-03 16:20:00|8572.3|8571.4|8572.9|8572|8573.2|8572|8571.9|8571|160
1630686300000|2021-09-03 16:25:00|8572.8|8571.9|8572.1|8571.2|8573.5|8572.3|8572|8571.1|170
1630686600000|2021-09-03 16:30:00|8572|8571.1|8571.8|8570.9|8572.7|8571.4|8571.7|8570.5|120
1630686900000|2021-09-03 16:35:00|8572.1|8570.6|8571.8|8570.9|8572.8|8571.7|8571.6|8570.5|89
1630687200000|2021-09-03 16:40:00|8571.7|8570.8|8571.6|8570.1|8572.5|8571.4|8570.7|8569.5|176
1630687500000|2021-09-03 16:45:00|8571.5|8570|8572.9|8571.4|8573|8571.8|8571.2|8570|177
1630687800000|2021-09-03 16:50:00|8572.8|8571.3|8572.3|8571.4|8573.2|8572.2|8572.1|8570.8|171
1630688100000|2021-09-03 16:55:00|8572.4|8570.9|8570|8569.1|8572.4|8571|8569.5|8568.4|246
1630688400000|2021-09-03 17:00:00|8569.8|8568.9|8570.8|8569.9|8571.5|8570.3|8569.8|8568.7|205
1630688700000|2021-09-03 17:05:00|8570.7|8569.8|8571.4|8569.9|8571.4|8570.3|8570.4|8569.3|129
1630689000000|2021-09-03 17:10:00|8571.3|8569.8|8568.9|8567.4|8571.6|8570.5|8568.6|8567.3|271
1630689300000|2021-09-03 17:15:00|8568.7|8567.8|8566.5|8565.6|8569.1|8568.1|8565.8|8564.9|233
1630689600000|2021-09-03 17:20:00|8566.6|8565.1|8567.4|8566.5|8568.4|8567.1|8566.5|8565.1|213
1630689900000|2021-09-03 17:25:00|8567.5|8566.6|8566.8|8565.9|8568.2|8567.2|8566.7|8565.6|185
1630690200000|2021-09-03 17:30:00|8566.9|8566|8566.5|8565.6|8566.9|8566|8565.9|8564.7|191
1630690500000|2021-09-03 17:35:00|8566.4|8565.5|8566.7|8565.8|8567.5|8566.2|8566.4|8565.2|205
1630690800000|2021-09-03 17:40:00|8566.9|8565.4|8566.8|8565.9|8567.2|8566.3|8566.2|8565.1|187
1630691100000|2021-09-03 17:45:00|8566.7|8565.8|8565.7|8564.8|8567.2|8566.3|8565.6|8564.7|168
1630691400000|2021-09-03 17:50:00|8565.8|8564.9|8565.1|8564.2|8565.8|8564.9|8564.4|8563.2|216
1630691700000|2021-09-03 17:55:00|8565.2|8564.3|8564.3|8563.4|8565.6|8564.5|8564|8562.9|278
1630692000000|2021-09-03 18:00:00|8564.2|8563.3|8564.7|8563.8|8565|8564.1|8563.7|8562.4|233
1630692300000|2021-09-03 18:05:00|8564.8|8563.9|8564.4|8563.5|8565|8564.1|8564.1|8562.9|120
1630692600000|2021-09-03 18:10:00|8564.3|8563.4|8564.2|8563.3|8564.9|8563.7|8563.3|8562.3|157
1630692900000|2021-09-03 18:15:00|8564.3|8563.4|8564.8|8563.9|8564.9|8564|8563.8|8562.9|177
1630693200000|2021-09-03 18:20:00|8564.7|8563.8|8565.3|8564.4|8565.7|8564.7|8564.3|8563.4|185
1630693500000|2021-09-03 18:25:00|8565.4|8564.5|8566.5|8565.6|8566.8|8565.6|8564.9|8563.7|203
1630693800000|2021-09-03 18:30:00|8566.4|8565.5|8566|8565.1|8567|8566|8565.7|8564.7|163
1630694100000|2021-09-03 18:35:00|8566.1|8565.2|8566.2|8565.3|8566.5|8565.6|8565.3|8564.4|124
1630694400000|2021-09-03 18:40:00|8566.1|8565.2|8566.8|8565.9|8567.2|8566|8566|8565.1|133
1630694700000|2021-09-03 18:45:00|8566.7|8565.8|8564.9|8564|8566.7|8565.8|8564.6|8563.7|136
1630695000000|2021-09-03 18:50:00|8565|8564.1|8566|8565.1|8566.2|8565.3|8564.8|8563.9|184
1630695300000|2021-09-03 18:55:00|8565.9|8565|8568.1|8567.2|8568.1|8567.2|8565.9|8564.7|310
1630695600000|2021-09-03 19:00:00|8568.2|8567.3|8567.8|8566.3|8568.3|8567.3|8567.1|8565.7|400
1630695900000|2021-09-03 19:05:00|8567.7|8566.2|8567.9|8566.4|8568|8566.7|8566.4|8565.2|186
1630696200000|2021-09-03 19:10:00|8567.8|8566.3|8567.5|8566|8568.2|8566.7|8567|8565.8|89
1630696500000|2021-09-03 19:15:00|8567.4|8565.9|8567.7|8566.2|8568|8566.6|8567.2|8565.9|115
1630696800000|2021-09-03 19:20:00|8567.8|8566.3|8566|8564.5|8567.9|8566.6|8565.9|8564.4|165
1630697100000|2021-09-03 19:25:00|8565.7|8564.8|8569.4|8567.9|8569.4|8567.9|8565.7|8564.4|224
1630697400000|2021-09-03 19:30:00|8569.3|8567.8|8569|8567.5|8570.6|8569.1|8568.7|8567.2|185
1630697700000|2021-09-03 19:35:00|8568.9|8567.4|8569.6|8568.1|8569.9|8568.5|8568.4|8567.2|177
1630698000000|2021-09-03 19:40:00|8569.7|8568.2|8569.7|8568.2|8570.2|8569.1|8569.5|8568|133
1630698300000|2021-09-03 19:45:00|8569.5|8568|8569.3|8567.8|8569.6|8568.4|8569|8567.5|114
1630698600000|2021-09-03 19:50:00|8569.4|8567.9|8569.3|8567.8|8569.7|8568.3|8568.2|8566.8|159
1630698900000|2021-09-03 19:55:00|8569.4|8567.9|8570.5|8569|8570.9|8569.4|8569.1|8567.6|318
1630699200000|2021-09-03 20:00:00|8570.6|8569.1|8569.8|8568.3|8571.3|8569.8|8569.8|8568.3|391
1630699500000|2021-09-03 20:05:00|8569.3|8567.8|8570.5|8569|8571.2|8569.7|8569.3|8567.8|265
1630699800000|2021-09-03 20:10:00|8570.6|8569.1|8569.8|8568.3|8571.2|8569.7|8569.2|8567.7|236
1630700100000|2021-09-03 20:15:00|8569.7|8568.2|8569.5|8568|8569.9|8568.4|8569.1|8567.6|182
1630700400000|2021-09-03 20:20:00|8569.4|8567.9|8568.8|8567.3|8569.5|8568|8568.4|8566.9|207
1630700700000|2021-09-03 20:25:00|8568.9|8567.4|8567.9|8566.4|8569|8567.5|8567|8565.5|171
1630701000000|2021-09-03 20:30:00|8567.6|8566.1|8568.5|8567|8568.7|8567.2|8567.5|8566|284
1630701300000|2021-09-03 20:35:00|8568.6|8567.1|8569|8567.5|8569.3|8567.8|8567.9|8566.4|204
1630701600000|2021-09-03 20:40:00|8569.1|8567.6|8568.1|8566.6|8569.2|8567.7|8567.9|8566.4|226
1630701900000|2021-09-03 20:45:00|8568|8566.5|8568.9|8567.4|8574.3|8568.3|8567.5|8564.8|357
1630702200000|2021-09-03 20:50:00|8569.2|8567.7|8571.3|8569.8|8577.2|8570.2|8568.8|8563.7|489
1630702500000|2021-09-03 20:55:00|8571.4|8569.9|8574.9|8566.3|8584.2|8573.2|8568.7|8562.7|827
1630872000000|2021-09-05 20:00:00|8576.5|8560.5|8582.6|8566.6|8582.6|8566.6|8576.5|8560.5|2
1630872300000|2021-09-05 20:05:00|8573.9|8557.9|8582.6|8566.6|8583.7|8567.7|8573.9|8557.9|13
1630872600000|2021-09-05 20:10:00|8573.2|8557.2|8576.7|8560.7|8576.7|8560.7|8573.2|8557.2|2
1630872900000|2021-09-05 20:15:00|8573.2|8557.2|8582.6|8566.6|8582.6|8566.6|8573.2|8557.2|2
1630873200000|2021-09-05 20:20:00|8573.2|8557.2|8582.6|8566.6|8582.6|8566.6|8573.2|8557.2|3
1630873500000|2021-09-05 20:25:00|8585.1|8564.1|8585.1|8564.1|8585.1|8564.1|8585.1|8564.1|1
1630873800000|2021-09-05 20:30:00|8579|8558|8585.1|8564.1|8585.4|8564.4|8579|8558|5
1630874100000|2021-09-05 20:35:00|8578.8|8557.8|8584.7|8563.7|8584.7|8563.7|8578.7|8557.7|5
1630874400000|2021-09-05 20:40:00|8585|8564|8584.2|8563.2|8586.1|8565.1|8578.4|8557.4|8
1630874700000|2021-09-05 20:45:00|8584.8|8563.8|8584.8|8563.8|8584.8|8563.8|8584.8|8563.8|1
1630875000000|2021-09-05 20:50:00|8578.4|8557.4|8584.7|8563.7|8584.7|8563.7|8578.4|8557.4|2
1630875300000|2021-09-05 20:55:00|8578.6|8557.6|8585|8564|8585.2|8564.2|8578.6|8557.6|7
1630875600000|2021-09-05 21:00:00|8585.1|8564.1|8580.1|8564.5|8585.1|8564.5|8578.6|8557.6|10
1630875900000|2021-09-05 21:05:00|8577.6|8556.6|8585|8564|8585.4|8564.4|8576.9|8555.9|24
1630876200000|2021-09-05 21:10:00|8584.9|8563.9|8574|8553|8585.5|8564.5|8573.8|8552.8|58
1630876500000|2021-09-05 21:15:00|8577.5|8556.5|8580|8559.3|8580.5|8559.5|8573.7|8552.7|67
1630876800000|2021-09-05 21:20:00|8577.1|8557.9|8579.6|8559.3|8580.2|8559.3|8577.1|8556.6|87
1630877100000|2021-09-05 21:25:00|8579.9|8558.9|8580.3|8559.3|8581.2|8560.2|8578.5|8557.5|39
1630877400000|2021-09-05 21:30:00|8580.4|8559.4|8579.5|8559.4|8581.7|8561.2|8574.1|8553.1|181
1630877700000|2021-09-05 21:35:00|8579.6|8559.6|8579.4|8558.4|8580.7|8561.2|8579.2|8558.2|135
1630878000000|2021-09-05 21:40:00|8579.5|8558.5|8580|8560.3|8581.2|8560.5|8578.1|8558.3|160
1630878300000|2021-09-05 21:45:00|8580.1|8560.4|8580.2|8560.2|8581.4|8562.8|8578.3|8557.3|165
1630878600000|2021-09-05 21:50:00|8580.5|8559.7|8583.9|8562.9|8585.7|8564.7|8578.2|8557.2|807
1630878900000|2021-09-05 21:55:00|8583.8|8562.8|8580.3|8564.3|8583.9|8566.2|8579.5|8560.8|155
1630879200000|2021-09-05 22:00:00|8581|8565|8571|8568.2|8581|8568.9|8570.2|8561.8|722
1630879500000|2021-09-05 22:05:00|8571.1|8568.3|8570.4|8568.9|8572.4|8569.6|8570.4|8567|322
1630879800000|2021-09-05 22:10:00|8570.6|8569.1|8572.5|8569|8572.5|8569.8|8569.9|8567.4|324
1630880100000|2021-09-05 22:15:00|8572.3|8569.1|8570.8|8569.3|8572.4|8569.8|8570.2|8568.3|290
1630880400000|2021-09-05 22:20:00|8571.3|8568.9|8571.3|8568.7|8572.1|8569.6|8570.4|8568.2|215
1630880700000|2021-09-05 22:25:00|8571.2|8568.6|8571.4|8569.9|8572.2|8570.5|8570.4|8568.5|168
1630881000000|2021-09-05 22:30:00|8571.5|8570|8571.9|8570.4|8572.6|8570.8|8571.2|8569.7|153
1630881300000|2021-09-05 22:35:00|8572|8570.5|8572.1|8570.6|8572.1|8570.6|8571.6|8569.8|98
1630881600000|2021-09-05 22:40:00|8572|8570.5|8571.6|8570.1|8572.5|8571|8571.5|8570|84
1630881900000|2021-09-05 22:45:00|8571.4|8569.9|8571.6|8570.1|8572|8570.5|8571.4|8569.9|110
1630882200000|2021-09-05 22:50:00|8571.5|8570|8572|8570.5|8573.1|8570.6|8571.5|8569.3|114
1630882500000|2021-09-05 22:55:00|8571.9|8570.4|8571.3|8569.8|8572.3|8570.4|8571|8569.5|158
1630882800000|2021-09-05 23:00:00|8571.2|8569.7|8570.9|8569.4|8571.4|8569.9|8570.5|8569|166
1630883100000|2021-09-05 23:05:00|8571|8569.5|8571.9|8570.4|8572.1|8570.6|8570.9|8569.4|104
1630883400000|2021-09-05 23:10:00|8572|8570.5|8573.9|8572.4|8574|8572.5|8571.8|8570.3|127
1630883700000|2021-09-05 23:15:00|8573.8|8572.3|8574|8572.5|8574.1|8572.6|8572.9|8571.6|179
1630884000000|2021-09-05 23:20:00|8573.9|8572.4|8574.9|8573.4|8574.9|8573.6|8573.6|8572.3|137
1630884300000|2021-09-05 23:25:00|8574.8|8573.3|8574.4|8572.9|8575.1|8573.8|8574.2|8572.7|125
1630884600000|2021-09-05 23:30:00|8574.3|8572.8|8574.8|8573.3|8575.3|8574|8573.4|8572.3|164
1630884900000|2021-09-05 23:35:00|8574.7|8573.2|8576.4|8574.9|8576.7|8575.2|8574.7|8573.2|137
1630885200000|2021-09-05 23:40:00|8576.5|8575|8575.4|8573.9|8576.5|8575|8575.3|8573.8|109
1630885500000|2021-09-05 23:45:00|8575.3|8573.8|8576.3|8574.8|8576.4|8574.9|8574.9|8573.7|101
1630885800000|2021-09-05 23:50:00|8576.4|8574.9|8576.7|8575.2|8576.7|8575.6|8576|8574.7|145
1630886100000|2021-09-05 23:55:00|8576.8|8575.3|8577.5|8576|8577.9|8576.4|8576.1|8574.9|172
1630886400000|2021-09-06 00:00:00|8577.6|8576.1|8575.1|8573.6|8577.8|8576.3|8574.1|8572.7|450
1630886700000|2021-09-06 00:05:00|8575.2|8573.7|8574.6|8573.1|8576.1|8574.9|8574.3|8573.1|264
1630887000000|2021-09-06 00:10:00|8574.7|8573.2|8574.9|8573.4|8575|8573.5|8574|8572.9|113
1630887300000|2021-09-06 00:15:00|8574.5|8573.6|8575.2|8574.3|8575.5|8574.5|8574.3|8573.1|178
1630887600000|2021-09-06 00:20:00|8575.3|8574.4|8574.6|8573.7|8575.7|8574.5|8574.5|8573.5|118
1630887900000|2021-09-06 00:25:00|8574.8|8573.3|8575.1|8573.6|8575.4|8574.1|8574.5|8573.3|162
1630888200000|2021-09-06 00:30:00|8575|8573.5|8575.2|8573.7|8576|8574.8|8574.8|8573.5|161
1630888500000|2021-09-06 00:35:00|8575.1|8573.6|8574.7|8573.2|8575.2|8574|8574.2|8573|140
1630888800000|2021-09-06 00:40:00|8574.3|8573.4|8574.4|8572.9|8574.9|8573.7|8573.7|8572.5|126
1630889100000|2021-09-06 00:45:00|8574.1|8573.2|8574|8572.5|8574.7|8573.6|8573.6|8572.3|177
1630889400000|2021-09-06 00:50:00|8573.8|8572.9|8575.2|8573.7|8575.2|8573.7|8573.4|8572.2|232
1630889700000|2021-09-06 00:55:00|8575.5|8574|8574.1|8572.6|8575.5|8574|8574.1|8572.6|133
1630890000000|2021-09-06 01:00:00|8574|8572.5|8574.2|8572.7|8574.9|8573.7|8573.4|8572.1|145
1630890300000|2021-09-06 01:05:00|8574.1|8572.6|8574.2|8572.7|8574.6|8573.3|8573.8|8572.6|77
1630890600000|2021-09-06 01:10:00|8574.3|8572.8|8573.7|8572.2|8574.6|8573.1|8573.3|8572.1|82
1630890900000|2021-09-06 01:15:00|8573.6|8572.1|8574.5|8573|8574.8|8573.3|8573.4|8572.1|150
1630891200000|2021-09-06 01:20:00|8574.4|8572.9|8573.2|8572.3|8574.7|8573.5|8573.2|8572|137
1630891500000|2021-09-06 01:25:00|8573.6|8572.1|8573.5|8572|8573.8|8572.6|8572.8|8571.5|122
1630891800000|2021-09-06 01:30:00|8573.4|8571.9|8572.5|8571|8573.6|8572.2|8572.3|8571|181
1630892100000|2021-09-06 01:35:00|8572.6|8571.1|8573.1|8571.6|8573.2|8572|8572|8570.8|154
1630892400000|2021-09-06 01:40:00|8573|8571.5|8571.7|8570.2|8573.2|8572|8571.4|8570.1|145
1630892700000|2021-09-06 01:45:00|8571.8|8570.3|8571.9|8571|8572.5|8571.3|8571.4|8570.1|175
1630893000000|2021-09-06 01:50:00|8572|8571.1|8572.9|8571.4|8572.9|8571.8|8570.9|8569.7|155
1630893300000|2021-09-06 01:55:00|8572.8|8571.3|8571.9|8571|8572.9|8571.6|8571.6|8570.5|256
1630893600000|2021-09-06 02:00:00|8571.8|8570.9|8571.5|8570|8572.1|8570.9|8570.8|8569.7|199
1630893900000|2021-09-06 02:05:00|8571.6|8570.1|8572.1|8570.6|8572.3|8571.2|8570.2|8569.2|200
1630894200000|2021-09-06 02:10:00|8571.9|8571|8571.5|8570|8572.2|8571|8570.8|8569.7|81
1630894500000|2021-09-06 02:15:00|8571.4|8569.9|8571.5|8570.6|8571.8|8570.6|8570.8|8569.6|132
1630894800000|2021-09-06 02:20:00|8571.8|8570.3|8570.3|8569.4|8571.8|8570.3|8570.2|8569.2|93
1630895100000|2021-09-06 02:25:00|8570.7|8569.2|8570.3|8568.8|8570.8|8569.5|8569.8|8568.5|170
1630895400000|2021-09-06 02:30:00|8570.2|8568.7|8571.1|8569.6|8571.3|8570.1|8569.7|8568.7|155
1630895700000|2021-09-06 02:35:00|8571.2|8569.7|8571.1|8569.6|8571.9|8570.6|8570.5|8569.4|141
1630896000000|2021-09-06 02:40:00|8571|8569.5|8571.2|8570.3|8571.7|8570.4|8570.8|8569.5|95
1630896300000|2021-09-06 02:45:00|8571.3|8570.4|8570.7|8569.2|8571.7|8570.4|8570.7|8569.2|103
1630896600000|2021-09-06 02:50:00|8570.4|8569.5|8570|8568.5|8571.1|8569.8|8569.5|8568.4|175
1630896900000|2021-09-06 02:55:00|8570.1|8568.6|8570.7|8569.2|8570.8|8569.6|8569.7|8568.3|137
1630897200000|2021-09-06 03:00:00|8570.8|8569.3|8569.4|8567.9|8570.9|8569.6|8569.1|8567.7|148
1630897500000|2021-09-06 03:05:00|8569.3|8567.8|8569.5|8568|8569.6|8568.3|8568.9|8567.7|121
1630897800000|2021-09-06 03:10:00|8569.6|8568.1|8569.7|8568.2|8569.7|8568.2|8568.8|8567.7|105
1630898100000|2021-09-06 03:15:00|8569.8|8568.3|8569.3|8567.8|8569.8|8568.3|8568.8|8567.3|106
1630898400000|2021-09-06 03:20:00|8569.4|8567.9|8568.6|8567.7|8569.4|8567.9|8568.4|8567.2|100
1630898700000|2021-09-06 03:25:00|8568.5|8567.6|8568.5|8567|8569.2|8567.7|8568.3|8567|110
1630899000000|2021-09-06 03:30:00|8568.4|8566.9|8568.2|8567.3|8568.8|8567.5|8567.3|8566.2|169
1630899300000|2021-09-06 03:35:00|8568.5|8567|8568.6|8567.1|8568.7|8567.6|8567.6|8566.3|149
1630899600000|2021-09-06 03:40:00|8568.5|8567|8568.9|8567.4|8569.2|8567.8|8567.4|8566.3|119
1630899900000|2021-09-06 03:45:00|8569|8567.5|8567.9|8566.4|8569|8567.6|8567.4|8566.3|143
1630900200000|2021-09-06 03:50:00|8568|8566.5|8568.5|8567|8568.6|8567.1|8567.6|8566.2|118
1630900500000|2021-09-06 03:55:00|8568.4|8566.9|8568.3|8566.8|8569.1|8567.6|8568.2|8566.7|141
1630900800000|2021-09-06 04:00:00|8568.2|8566.7|8569.3|8567.8|8569.3|8567.8|8567.7|8566.2|145
1630901100000|2021-09-06 04:05:00|8569.2|8567.7|8569.7|8568.2|8569.7|8568.2|8568.8|8567.6|82
1630901400000|2021-09-06 04:10:00|8569.6|8568.1|8570.6|8569.1|8570.8|8569.5|8569.6|8568.1|83
1630901700000|2021-09-06 04:15:00|8570.5|8569|8571|8569.5|8571.1|8569.6|8570.1|8568.6|95
1630902000000|2021-09-06 04:20:00|8570.9|8569.4|8571.3|8569.8|8571.6|8570.5|8570.6|8569.3|99
1630902300000|2021-09-06 04:25:00|8571.4|8569.9|8572|8570.5|8572.1|8570.7|8571.3|8569.8|65
1630902600000|2021-09-06 04:30:00|8571.9|8570.4|8572.9|8572|8573.4|8572.2|8571.9|8570.4|107
1630902900000|2021-09-06 04:35:00|8573.1|8571.6|8572.1|8570.6|8573.3|8571.8|8571.8|8570.3|102
1630903200000|2021-09-06 04:40:00|8572|8570.5|8573.1|8571.6|8573.2|8572.1|8571.9|8570.5|165
1630903500000|2021-09-06 04:45:00|8573|8571.5|8573.6|8572.1|8573.7|8572.2|8572.9|8571.5|93
1630903800000|2021-09-06 04:50:00|8573.5|8572|8574.3|8572.8|8574.4|8573.1|8573.3|8572|75
1630904100000|2021-09-06 04:55:00|8573.8|8572.9|8574.3|8572.8|8574.7|8573.2|8573.8|8572.5|88
1630904400000|2021-09-06 05:00:00|8574.2|8572.7|8575.5|8574|8576.1|8574.6|8573.6|8572.1|155
1630904700000|2021-09-06 05:05:00|8575.3|8574.4|8574|8572.5|8575.6|8574.4|8573.8|8572.4|108
1630905000000|2021-09-06 05:10:00|8573.9|8572.4|8573.6|8572.1|8574.1|8572.8|8573.5|8572|103
1630905300000|2021-09-06 05:15:00|8573.5|8572|8573|8571.5|8573.7|8572.4|8572.8|8571.5|92
1630905600000|2021-09-06 05:20:00|8573.1|8571.6|8573.7|8572.2|8573.8|8572.6|8572.6|8571.3|137
1630905900000|2021-09-06 05:25:00|8573.8|8572.3|8572.5|8571|8573.8|8572.3|8571.9|8570.7|113
1630906200000|2021-09-06 05:30:00|8572.4|8570.9|8572.3|8570.8|8573.2|8571.7|8571.9|8570.6|160
1630906500000|2021-09-06 05:35:00|8572.4|8570.9|8572|8570.5|8573|8571.9|8571.8|8570.4|170
1630906800000|2021-09-06 05:40:00|8571.9|8570.4|8570.5|8569|8572.2|8570.7|8569.3|8568.3|229
1630907100000|2021-09-06 05:45:00|8570.6|8569.1|8570.1|8569.2|8571.2|8570|8570|8568.5|183
1630907400000|2021-09-06 05:50:00|8570.2|8569.3|8569.5|8568|8570.5|8569.3|8569.4|8567.9|120
1630907700000|2021-09-06 05:55:00|8569.4|8567.9|8570.2|8568.7|8570.5|8569.3|8568.8|8567.3|216
1630908000000|2021-09-06 06:00:00|8570.4|8568.9|8573.4|8571.9|8573.5|8572|8569.8|8568.3|227
1630908300000|2021-09-06 06:05:00|8573.3|8571.8|8572.2|8570.7|8574.3|8572.8|8571.8|8570.6|211
1630908600000|2021-09-06 06:10:00|8571.9|8571|8571.5|8570.6|8572.9|8571.5|8571.4|8570.3|151
1630908900000|2021-09-06 06:15:00|8571.7|8570.2|8572.2|8570.7|8573.5|8572|8571.5|8570.2|146
1630909200000|2021-09-06 06:20:00|8571.7|8570.8|8573.2|8571.7|8573.2|8571.9|8570.8|8569.8|225
1630909500000|2021-09-06 06:25:00|8573.1|8571.6|8574.1|8572.6|8574.5|8573|8572.6|8571.1|184
1630909800000|2021-09-06 06:30:00|8574|8572.5|8574.8|8573.9|8574.8|8573.9|8573.2|8572|149
1630910100000|2021-09-06 06:35:00|8574.9|8574|8573.2|8572.3|8574.9|8574|8573.1|8571.9|180
1630910400000|2021-09-06 06:40:00|8573.1|8572.2|8572.6|8571.7|8573.1|8572.2|8572.1|8571.1|177
1630910700000|2021-09-06 06:45:00|8572.7|8571.8|8572.9|8572|8573.4|8572.5|8572.7|8571.4|109
1630911000000|2021-09-06 06:50:00|8573|8572.1|8573.5|8572.6|8573.5|8572.6|8572.1|8571.2|127
1630911300000|2021-09-06 06:55:00|8573.4|8572.5|8575.4|8573.9|8576|8574.7|8573.4|8572.5|210
1630911600000|2021-09-06 07:00:00|8575.2|8573.7|8575.4|8574.5|8577|8575.9|8574.6|8573.4|296
1630911900000|2021-09-06 07:05:00|8575.5|8574.6|8577.1|8576.2|8577.4|8576.5|8575.3|8574.1|197
1630912200000|2021-09-06 07:10:00|8577.4|8575.9|8574.2|8572.7|8577.4|8576|8574|8572.7|289
1630912500000|2021-09-06 07:15:00|8573.9|8573|8571.5|8570.6|8574.2|8573.1|8571.5|8570.3|333
1630912800000|2021-09-06 07:20:00|8571.6|8570.7|8571.2|8570.3|8572.3|8571.1|8570.3|8569.4|336
1630913100000|2021-09-06 07:25:00|8571.3|8570.4|8569.7|8568.2|8571.4|8570.5|8569.1|8568|339
1630913400000|2021-09-06 07:30:00|8569.4|8568.5|8571|8570.1|8571.3|8570.4|8568.9|8568|225
1630913700000|2021-09-06 07:35:00|8570.5|8569.6|8570.6|8569.1|8571.2|8569.9|8569.1|8567.7|272
1630914000000|2021-09-06 07:40:00|8570.4|8569.5|8569.6|8568.7|8570.8|8569.6|8569.6|8568.3|243
1630914300000|2021-09-06 07:45:00|8569.5|8568.6|8571.1|8569.6|8572.1|8570.8|8569.3|8568.1|271
1630914600000|2021-09-06 07:50:00|8571.2|8569.7|8571.1|8570.2|8571.7|8570.5|8570.4|8569.3|244
1630914900000|2021-09-06 07:55:00|8571.5|8570|8572.2|8571.3|8572.9|8571.7|8570.1|8569|346
1630915200000|2021-09-06 08:00:00|8572.5|8571|8571.6|8570.1|8573.8|8572.5|8570.7|8569.4|357
1630915500000|2021-09-06 08:05:00|8571.7|8570.2|8572.8|8571.3|8573.1|8571.8|8570.6|8569.4|180
1630915800000|2021-09-06 08:10:00|8572.9|8571.4|8569.9|8569|8573|8571.8|8569.7|8568.7|280
1630916100000|2021-09-06 08:15:00|8570|8569.1|8571.2|8570.3|8572.6|8571.2|8570|8568.8|247
1630916400000|2021-09-06 08:20:00|8571.1|8570.2|8571.8|8570.9|8572.3|8571.1|8571|8569.5|207
1630916700000|2021-09-06 08:25:00|8571.9|8571|8571.3|8569.8|8572.6|8571.4|8571|8569.5|268
1630917000000|2021-09-06 08:30:00|8571.2|8569.7|8569.5|8568|8572.8|8571.5|8569.1|8568|360
1630917300000|2021-09-06 08:35:00|8569.2|8568.3|8570.2|8569.3|8570.4|8569.5|8568.6|8567.6|244
1630917600000|2021-09-06 08:40:00|8570|8569.1|8570.2|8568.7|8570.8|8569.6|8568.7|8567.8|256
1630917900000|2021-09-06 08:45:00|8570.3|8568.8|8572|8571.1|8572.1|8571.2|8569.6|8568.5|205
1630918200000|2021-09-06 08:50:00|8571.9|8571|8572.6|8571.7|8572.9|8571.7|8571.5|8570.3|220
1630918500000|2021-09-06 08:55:00|8572.5|8571.6|8571.7|8570.2|8573.4|8572.1|8571.4|8570.2|292
1630918800000|2021-09-06 09:00:00|8571.8|8570.3|8571.6|8570.7|8574.4|8573.4|8571|8570|404
1630919100000|2021-09-06 09:05:00|8571.5|8570.6|8570.9|8570|8572.6|8571.6|8570.9|8569.9|342
1630919400000|2021-09-06 09:10:00|8571|8570.1|8571.1|8570.2|8571.5|8570.3|8570.1|8568.9|268
1630919700000|2021-09-06 09:15:00|8571.2|8570.3|8571.5|8570.6|8572.2|8571|8570.8|8569.6|211
1630920000000|2021-09-06 09:20:00|8571.3|8570.4|8571.2|8570.3|8572.9|8571.7|8570.7|8569.7|355
1630920300000|2021-09-06 09:25:00|8571.1|8570.2|8571.6|8570.7|8572.4|8571.4|8570.9|8569.7|215
1630920600000|2021-09-06 09:30:00|8571.5|8570.6|8573|8572.1|8573|8572.1|8570.6|8569.6|244
1630920900000|2021-09-06 09:35:00|8572.9|8572|8572.9|8572|8573.8|8572.9|8572.1|8571.2|248
1630921200000|2021-09-06 09:40:00|8572.8|8571.9|8573.1|8572.2|8573.6|8572.5|8572.6|8571.7|170
1630921500000|2021-09-06 09:45:00|8573.2|8572.3|8572.7|8571.8|8573.9|8572.8|8572.4|8571.5|208
1630921800000|2021-09-06 09:50:00|8572.6|8571.7|8570.5|8569.6|8573|8572.1|8570.5|8569.6|234
1630922100000|2021-09-06 09:55:00|8570.6|8569.7|8569.4|8568.5|8571.6|8570.7|8568.7|8567.8|364
1630922400000|2021-09-06 10:00:00|8569.3|8568.4|8570.4|8569.5|8571.3|8570.2|8568.8|8567.9|317
1630922700000|2021-09-06 10:05:00|8570.5|8569.6|8570.2|8569.3|8571.6|8570.7|8570.1|8568.9|269
1630923000000|2021-09-06 10:10:00|8570.1|8569.2|8572.2|8571.3|8572.3|8571.4|8569.7|8568.5|240
1630923300000|2021-09-06 10:15:00|8572.1|8571.2|8573.2|8572.3|8573.9|8572.6|8571.3|8570.4|269
1630923600000|2021-09-06 10:20:00|8573.6|8572.1|8573.6|8572.7|8573.8|8572.8|8572.2|8571|218
1630923900000|2021-09-06 10:25:00|8573.5|8572.6|8574|8572.5|8574.8|8573.9|8573.4|8571.9|168
1630924200000|2021-09-06 10:30:00|8573.5|8572.6|8575|8573.5|8575.1|8574|8573.5|8572.5|148
1630924500000|2021-09-06 10:35:00|8575.1|8573.6|8573.9|8573|8576.4|8575.4|8573.7|8572.7|199
1630924800000|2021-09-06 10:40:00|8574.2|8572.7|8574.1|8573.2|8574.5|8573.4|8573.6|8572.6|140
1630925100000|2021-09-06 10:45:00|8574.2|8573.3|8576.4|8575.5|8576.7|8575.5|8574.2|8573.3|165
1630925400000|2021-09-06 10:50:00|8576.5|8575.6|8576.9|8575.4|8577|8576.1|8575.7|8574.5|165
1630925700000|2021-09-06 10:55:00|8576.8|8575.3|8575.5|8574.6|8577.2|8576.2|8575.4|8574.3|165
1630926000000|2021-09-06 11:00:00|8575.8|8574.9|8576.4|8575.5|8577.3|8576.1|8575.7|8574.6|172
1630926300000|2021-09-06 11:05:00|8576.5|8575.6|8577|8576.1|8577.5|8576.6|8576.3|8575.2|108
1630926600000|2021-09-06 11:10:00|8576.9|8576|8577.7|8576.2|8578.8|8577.6|8573.5|8572|262
1630926900000|2021-09-06 11:15:00|8577.4|8576.5|8576.7|8575.8|8577.8|8576.9|8575.9|8575|172
1630927200000|2021-09-06 11:20:00|8576.8|8575.9|8574.6|8573.7|8576.8|8575.9|8574.3|8573.2|156
1630927500000|2021-09-06 11:25:00|8574.5|8573.6|8573.5|8572.6|8575.3|8574.2|8573.5|8572.5|163
1630927800000|2021-09-06 11:30:00|8573.6|8572.7|8572.1|8570.6|8574.1|8573.1|8571.5|8570.3|198
1630928100000|2021-09-06 11:35:00|8571.8|8570.9|8573.9|8573|8574.3|8573.2|8571.8|8570.5|224
1630928400000|2021-09-06 11:40:00|8574|8573.1|8574.1|8573.2|8574.8|8573.7|8573.4|8572.5|168
1630928700000|2021-09-06 11:45:00|8574|8573.1|8572|8571.1|8574.3|8573.2|8572|8571.1|184
1630929000000|2021-09-06 11:50:00|8571.9|8571|8570.8|8569.9|8572.1|8571|8570.6|8569.7|161
1630929300000|2021-09-06 11:55:00|8570.7|8569.8|8567.4|8566.5|8571.4|8570.3|8566.8|8565.9|322
1630929600000|2021-09-06 12:00:00|8567.3|8566.4|8568.5|8567.6|8568.8|8567.8|8567|8566|230
1630929900000|2021-09-06 12:05:00|8568.4|8567.5|8571.6|8570.1|8571.6|8570.3|8568.3|8567.2|181
1630930200000|2021-09-06 12:10:00|8571.5|8570|8572.2|8571.3|8572.5|8571.4|8570.8|8569.6|231
1630930500000|2021-09-06 12:15:00|8572.3|8571.4|8572.4|8570.9|8573.2|8572|8572|8570.9|155
1630930800000|2021-09-06 12:20:00|8572.1|8571.2|8572.4|8571.5|8573.1|8572|8570.8|8569.7|216
1630931100000|2021-09-06 12:25:00|8572.5|8571.6|8571.8|8570.9|8573|8571.9|8571|8569.8|201
1630931400000|2021-09-06 12:30:00|8571.9|8571|8571.1|8570.2|8571.9|8571|8570.4|8569.3|193
1630931700000|2021-09-06 12:35:00|8571|8570.1|8571.8|8570.3|8571.8|8570.7|8570.8|8569.6|85
1630932000000|2021-09-06 12:40:00|8571.7|8570.2|8572|8571.1|8572.6|8571.3|8571.3|8570.1|177
1630932300000|2021-09-06 12:45:00|8572.1|8571.2|8573.6|8572.1|8573.9|8572.6|8571.8|8570.8|205
1630932600000|2021-09-06 12:50:00|8573.7|8572.2|8575|8574.1|8575.3|8574.2|8573|8571.8|183
1630932900000|2021-09-06 12:55:00|8574.9|8574|8575.4|8574.5|8576|8574.8|8574.9|8573.7|228
1630933200000|2021-09-06 13:00:00|8575.3|8574.4|8576.5|8575.6|8577|8575.9|8574.9|8574|218
1630933500000|2021-09-06 13:05:00|8576.6|8575.7|8576.8|8575.9|8578.5|8577.3|8576.5|8575.4|219
1630933800000|2021-09-06 13:10:00|8576.6|8575.7|8577.2|8576.3|8578|8576.8|8576.5|8575.2|164
1630934100000|2021-09-06 13:15:00|8577.5|8576|8576.9|8576|8578|8576.9|8576.4|8575.2|193
1630934400000|2021-09-06 13:20:00|8577|8576.1|8580.3|8578.8|8580.4|8579.2|8576.9|8575.7|258
1630934700000|2021-09-06 13:25:00|8579.6|8578.7|8580.8|8579.3|8581.6|8580.4|8578.5|8577.3|183
1630935000000|2021-09-06 13:30:00|8580.9|8579.4|8580.5|8579.6|8582|8580.8|8580.1|8578.9|251
1630935300000|2021-09-06 13:35:00|8580.6|8579.7|8580.8|8579.3|8581.4|8580.4|8580.1|8578.6|198
1630935600000|2021-09-06 13:40:00|8580.5|8579.6|8580.5|8579.6|8580.9|8579.7|8579.2|8578.2|219
1630935900000|2021-09-06 13:45:00|8580.6|8579.7|8580.3|8578.8|8581.4|8580|8579.9|8578.6|163
1630936200000|2021-09-06 13:50:00|8580.4|8578.9|8578.1|8576.6|8580.4|8579.3|8577.7|8576.5|174
1630936500000|2021-09-06 13:55:00|8578.2|8576.7|8579.8|8578.3|8579.9|8578.8|8576.6|8575.2|272
1630936800000|2021-09-06 14:00:00|8579.9|8578.4|8580.1|8578.6|8581|8579.5|8578.9|8577.7|283
1630937100000|2021-09-06 14:05:00|8580|8578.5|8581.7|8580.8|8581.9|8580.8|8579.8|8578.4|191
1630937400000|2021-09-06 14:10:00|8581.6|8580.7|8581.1|8579.6|8582.3|8581.1|8580.8|8579.5|180
1630937700000|2021-09-06 14:15:00|8581|8579.5|8584.3|8582.8|8584.4|8583.2|8580.7|8579.5|241
1630938000000|2021-09-06 14:20:00|8584.4|8582.9|8584.8|8583.3|8586.4|8585.1|8584|8582.7|203
1630938300000|2021-09-06 14:25:00|8584.9|8583.4|8585.3|8584.4|8586.6|8585.4|8584.5|8583.2|162
1630938600000|2021-09-06 14:30:00|8585.4|8584.5|8585.4|8584.5|8586.7|8585.5|8585|8583.6|208
1630938900000|2021-09-06 14:35:00|8585.5|8584.6|8584.2|8582.7|8585.7|8584.6|8582.8|8581.5|274
1630939200000|2021-09-06 14:40:00|8584.3|8582.8|8582.8|8581.9|8584.7|8583.4|8582.8|8581.4|178
1630939500000|2021-09-06 14:45:00|8582.9|8582|8583|8581.5|8584.3|8583.3|8582.6|8581.4|218
1630939800000|2021-09-06 14:50:00|8583.1|8581.6|8583|8581.5|8583.9|8582.6|8582.4|8581.3|213
1630940100000|2021-09-06 14:55:00|8583.1|8581.6|8579.6|8578.7|8583.1|8582|8578.9|8577.7|421
1630940400000|2021-09-06 15:00:00|8579.7|8578.8|8580.3|8578.8|8582.6|8581.3|8579.6|8578.4|484
1630940700000|2021-09-06 15:05:00|8580.4|8578.9|8580.5|8579.6|8581.4|8580.1|8580|8578.8|138
1630941000000|2021-09-06 15:10:00|8580.6|8579.7|8582.5|8581|8583.2|8582.3|8580.3|8579.2|282
1630941300000|2021-09-06 15:15:00|8582.4|8580.9|8582.2|8580.7|8582.6|8581.1|8581.3|8579.8|194
1630941600000|2021-09-06 15:20:00|8582.3|8580.8|8581.7|8580.2|8582.7|8581.5|8581.2|8580.1|155
1630941900000|2021-09-06 15:25:00|8581.6|8580.1|8581.3|8579.8|8582|8580.7|8580.6|8579.4|168
1630942200000|2021-09-06 15:30:00|8581.4|8579.9|8582.4|8580.9|8582.4|8581.1|8581.4|8579.9|79
1630942500000|2021-09-06 15:35:00|8582.3|8580.8|8582.7|8581.2|8582.9|8581.4|8581.8|8580.4|107
1630942800000|2021-09-06 15:40:00|8582.8|8581.3|8581.3|8579.8|8583.1|8581.6|8580.9|8579.7|140
1630943100000|2021-09-06 15:45:00|8581.2|8579.7|8581.1|8579.6|8582|8580.6|8580.4|8579.3|181
1630943400000|2021-09-06 15:50:00|8581|8579.5|8580.6|8579.1|8581.1|8579.8|8580|8578.7|120
1630943700000|2021-09-06 15:55:00|8580.5|8579|8582|8581.1|8582.3|8581.1|8580.4|8578.9|137
1630944000000|2021-09-06 16:00:00|8582.1|8580.6|8580.6|8579.1|8582.1|8580.6|8579.8|8578.6|142
1630944300000|2021-09-06 16:05:00|8580.7|8579.2|8582.1|8580.6|8582.2|8580.7|8580.6|8579.1|148
1630944600000|2021-09-06 16:10:00|8582|8580.5|8582|8580.5|8582.6|8581.3|8581.2|8579.9|183
1630944900000|2021-09-06 16:15:00|8581.9|8580.4|8581.9|8581|8582.5|8581.2|8581.2|8580.1|185
1630945200000|2021-09-06 16:20:00|8582|8581.1|8581.6|8580.7|8582.5|8581.2|8581.6|8580.2|164
1630945500000|2021-09-06 16:25:00|8581.7|8580.8|8580.2|8578.7|8582|8580.9|8579.6|8578.1|217
1630945800000|2021-09-06 16:30:00|8580.3|8578.8|8579.1|8577.6|8580.6|8579.1|8578.9|8577.5|171
1630946100000|2021-09-06 16:35:00|8579|8577.5|8579|8577.5|8579.7|8578.2|8578.6|8577.2|193
1630946400000|2021-09-06 16:40:00|8579.1|8577.6|8580|8578.5|8580|8578.5|8578.9|8577.4|126
1630946700000|2021-09-06 16:45:00|8579.9|8578.4|8579.8|8578.3|8580.3|8579|8579.3|8577.9|159
1630947000000|2021-09-06 16:50:00|8579.9|8578.4|8581.1|8579.6|8581.1|8579.9|8579.3|8577.8|180
1630947300000|2021-09-06 16:55:00|8581|8579.5|8584.8|8578.7|8586.3|8581.2|8580.4|8574.2|639
1630947600000|2021-09-06 17:00:00|8584.3|8579.5|8583|8579.8|8586.5|8581.9|8581.2|8574.3|1254
1630947900000|2021-09-06 17:05:00|8583.2|8580.4|8583.2|8580.3|8586.2|8583.1|8582.6|8578.2|1077
1630948200000|2021-09-06 17:10:00|8583.4|8580.4|8582.7|8578.4|8585.4|8580.8|8581.3|8572.6|821
1630948500000|2021-09-06 17:15:00|8583.2|8578.3|8581.5|8578|8584.5|8579.9|8580.6|8574.4|779
1630948800000|2021-09-06 17:20:00|8582.6|8577.6|8584.6|8575|8588|8579.4|8580.6|8571.2|1250
1630949100000|2021-09-06 17:25:00|8585.2|8575.7|8582.5|8577.2|8587.2|8579.6|8581.5|8571.8|617
1630949400000|2021-09-06 17:30:00|8583.9|8576.8|8582.1|8574.2|8587.6|8579|8580.3|8571.6|836
1630949700000|2021-09-06 17:35:00|8582.2|8575.2|8580.5|8576.4|8583|8578.2|8579.4|8572.5|1313
1630950000000|2021-09-06 17:40:00|8580.6|8576.6|8581.3|8577.2|8585.9|8579.2|8580.1|8571.3|1816
1630950300000|2021-09-06 17:45:00|8582.2|8577.1|8581.1|8575.9|8585.8|8578.6|8580.1|8572.5|644
1630950600000|2021-09-06 17:50:00|8581.2|8576|8581.3|8574.5|8586.1|8579.1|8580|8573|473
1630950900000|2021-09-06 17:55:00|8581.2|8575.6|8582.7|8575.3|8585.7|8578.9|8580.4|8572.5|878
1630951200000|2021-09-06 18:00:00|8582.3|8575.6|8582.6|8575.6|8584.1|8578.3|8579.5|8574.2|714
1630951500000|2021-09-06 18:05:00|8582.3|8575.9|8582.6|8575.5|8584.4|8577.8|8580.2|8573.6|454
1630951800000|2021-09-06 18:10:00|8583|8575.2|8583.1|8573.7|8586.1|8577.9|8579.4|8570.1|898
1630952100000|2021-09-06 18:15:00|8581.4|8575.9|8581.3|8576.4|8583.4|8578|8579.4|8572.2|1077
1630952400000|2021-09-06 18:20:00|8581.6|8575.9|8581.2|8576.7|8582|8578.4|8579.5|8575.2|419
1630952700000|2021-09-06 18:25:00|8581.4|8576.6|8581|8577.4|8582|8578.5|8580|8575.6|543
1630953000000|2021-09-06 18:30:00|8581.1|8576.7|8580.6|8577.2|8581.9|8578.6|8579.7|8575.6|329
1630953300000|2021-09-06 18:35:00|8580.7|8576.9|8580.6|8577.6|8581.8|8578.6|8579.8|8575.9|218
1630953600000|2021-09-06 18:40:00|8580.2|8577.7|8580.5|8577.3|8581.3|8578.7|8579.6|8576.2|249
1630953900000|2021-09-06 18:45:00|8581|8577.2|8582.1|8578.6|8582.7|8579.8|8579.7|8576.5|378
1630954200000|2021-09-06 18:50:00|8582.3|8578.5|8582.5|8578.8|8586.5|8579.9|8580.5|8575.9|826
1630954500000|2021-09-06 18:55:00|8582.6|8578.7|8581.2|8576.9|8583.4|8578.9|8580.2|8576.2|751
1630954800000|2021-09-06 19:00:00|8581.4|8577|8582.5|8577.5|8585|8579.1|8579.7|8575.6|800
1630955100000|2021-09-06 19:05:00|8582.4|8577.6|8582.5|8577.7|8583|8579.3|8580.2|8576.9|530
1630955400000|2021-09-06 19:10:00|8582.4|8577.8|8582.1|8578.4|8583.2|8578.6|8580.6|8575.8|573
1630955700000|2021-09-06 19:15:00|8582|8578.5|8581.3|8577.6|8583|8579.1|8579.9|8577.1|656
1630956000000|2021-09-06 19:20:00|8581.1|8577.7|8582.4|8577.6|8582.4|8579|8580|8576.8|689
1630956300000|2021-09-06 19:25:00|8582.1|8577.9|8580.5|8576.6|8582.7|8579|8579.7|8576.1|498
1630956600000|2021-09-06 19:30:00|8581.5|8576.1|8580.6|8578.1|8583.5|8578.5|8579.3|8576.1|637
1630956900000|2021-09-06 19:35:00|8581.8|8576.9|8581.4|8577.2|8582.9|8578.5|8579.4|8576.1|611
1630957200000|2021-09-06 19:40:00|8581.3|8577.3|8580.2|8578.7|8582.5|8578.8|8579.6|8575.9|474
1630957500000|2021-09-06 19:45:00|8581.4|8577.6|8582.1|8578.5|8582.9|8579|8580.1|8576.7|497
1630957800000|2021-09-06 19:50:00|8581.9|8578.2|8581.3|8578.9|8583.1|8579.5|8580.1|8577.2|495
1630958100000|2021-09-06 19:55:00|8581.4|8578.7|8580.4|8577.3|8583.6|8579.2|8579.9|8576|1147
1630958400000|2021-09-06 20:00:00|8580.3|8577.5|8582.2|8577.7|8583.8|8579.1|8580.1|8575.9|741
1630958700000|2021-09-06 20:05:00|8582|8577.8|8581.1|8578.6|8583.9|8578.8|8580.3|8576.3|648
1630959000000|2021-09-06 20:10:00|8582|8578|8580.7|8577.5|8583.2|8578.1|8579.6|8575.3|683
1630959300000|2021-09-06 20:15:00|8580.6|8577.4|8581.5|8576.5|8582.6|8578.6|8579.6|8576|512
1630959600000|2021-09-06 20:20:00|8582.5|8576.4|8581.4|8577.5|8583.4|8578.4|8580.3|8576.3|1256
1630959900000|2021-09-06 20:25:00|8581.5|8577.6|8581.2|8577.4|8583.4|8579.2|8580.6|8574.5|1644
1630960200000|2021-09-06 20:30:00|8581.3|8577.3|8582.6|8576|8583.1|8577.3|8581.3|8575|822
1630960500000|2021-09-06 20:35:00|8582.7|8575.9|8582.2|8575.7|8583.2|8576.7|8581.4|8573.8|1040
1630960800000|2021-09-06 20:40:00|8582.3|8575.8|8582|8574|8582.6|8576.1|8581.1|8573.9|1025
1630961100000|2021-09-06 20:45:00|8581.9|8574.2|8581.7|8574.2|8582.4|8576.2|8581.1|8573.7|1145
1630961400000|2021-09-06 20:50:00|8581.8|8574.3|8582.5|8573.3|8582.6|8575.8|8581.1|8573.2|1355
1630961700000|2021-09-06 20:55:00|8583.2|8573.2|8583.9|8573.2|8585.8|8575.9|8581.8|8571.5|300
1630962000000|2021-09-06 21:00:00|8583.8|8573.1|8583.8|8571|8587.7|8573.1|8583.8|8571|45
1630962300000|2021-09-06 21:05:00|8587.2|8571.2|8588.5|8572.5|8590.2|8575|8583.4|8570.5|177
1630962600000|2021-09-06 21:10:00|8589.4|8573.4|8588.4|8572.4|8590|8574.2|8585.6|8570.9|134
1630962900000|2021-09-06 21:15:00|8588.3|8572.3|8592|8576|8592.4|8576.4|8582.1|8566.1|155
1630963200000|2021-09-06 21:20:00|8591.9|8575.9|8582.8|8569.4|8592.2|8576.2|8582.8|8567.1|197
1630963500000|2021-09-06 21:25:00|8586|8570|8585.7|8569.7|8586.6|8570.6|8582.1|8566.1|173
1630963800000|2021-09-06 21:30:00|8585.6|8569.6|8584.4|8572.8|8587|8575.2|8582.8|8567.7|341
1630964100000|2021-09-06 21:35:00|8583.3|8574.6|8584.1|8574.5|8587.1|8577|8582.2|8571.1|327
1630964400000|2021-09-06 21:40:00|8584.3|8573|8585.1|8572.6|8587.3|8577|8582|8568.4|298
1630964700000|2021-09-06 21:45:00|8583.7|8572|8583.5|8573.1|8585.6|8576.6|8580.8|8570.2|469
1630965000000|2021-09-06 21:50:00|8581.7|8575.2|8584.8|8571.3|8586.1|8576.8|8581.5|8569.2|438
1630965300000|2021-09-06 21:55:00|8584.5|8571.4|8584.4|8571.1|8590.1|8574.1|8581.5|8568.3|437
1630965600000|2021-09-06 22:00:00|8584.6|8570.8|8581.9|8577.5|8587.4|8579.4|8581.2|8570.8|682
1630965900000|2021-09-06 22:05:00|8581.8|8577.1|8581.3|8578.5|8582|8579.6|8580.3|8576.5|252
1630966200000|2021-09-06 22:10:00|8581.2|8578.6|8580.4|8578.1|8581.7|8579.4|8579.6|8576.5|307
1630966500000|2021-09-06 22:15:00|8580.3|8577.7|8580.4|8578.9|8580.9|8579|8579.9|8577.5|152
1630966800000|2021-09-06 22:20:00|8580.3|8578.8|8581|8578.5|8581.1|8579.2|8580.1|8577.9|143
1630967100000|2021-09-06 22:25:00|8580.8|8578.6|8580.3|8578.8|8581.1|8579.4|8580.2|8578.1|122
1630967400000|2021-09-06 22:30:00|8580.4|8578.9|8580.4|8578.9|8580.7|8579.1|8580|8577.8|108
1630967700000|2021-09-06 22:35:00|8580.5|8579|8580.7|8578.5|8580.8|8579.2|8579.9|8577.5|112
1630968000000|2021-09-06 22:40:00|8580.8|8578.4|8580.5|8579|8580.9|8579.3|8580.4|8578.3|108
1630968300000|2021-09-06 22:45:00|8580.4|8578.9|8580.5|8579|8580.9|8579.3|8580.4|8578.3|80
1630968600000|2021-09-06 22:50:00|8580.7|8579.2|8580.9|8579.4|8581|8579.5|8580.3|8578.1|103
1630968900000|2021-09-06 22:55:00|8581|8579.5|8580.9|8579.4|8581.6|8579.7|8580.3|8578|189
1630969200000|2021-09-06 23:00:00|8580.7|8579.2|8581.2|8579.7|8581.2|8579.7|8580.6|8578.7|103
1630969500000|2021-09-06 23:05:00|8581|8579.5|8580.3|8578.8|8581.2|8579.7|8580.3|8578.8|93
1630969800000|2021-09-06 23:10:00|8580.4|8578.9|8580.2|8578.7|8580.8|8579.3|8579.8|8578.2|96
1630970100000|2021-09-06 23:15:00|8580.1|8578.6|8580.1|8578.6|8580.4|8578.9|8579.8|8578.3|93
1630970400000|2021-09-06 23:20:00|8580.2|8578.7|8580.3|8578.8|8580.6|8579.1|8580.1|8578.6|53
1630970700000|2021-09-06 23:25:00|8580.4|8578.9|8580|8578.5|8580.5|8579|8579.5|8578|79
1630971000000|2021-09-06 23:30:00|8580.1|8578.6|8579.8|8578.3|8580.2|8578.7|8579.5|8578|107
1630971300000|2021-09-06 23:35:00|8579.9|8578.4|8579.7|8578.2|8579.9|8578.5|8579.3|8578.1|76
1630971600000|2021-09-06 23:40:00|8579.8|8578.3|8579.5|8578|8580|8578.6|8579.3|8578|117
1630971900000|2021-09-06 23:45:00|8579.6|8578.1|8579.4|8577.9|8579.6|8578.3|8578.8|8577.4|87
1630972200000|2021-09-06 23:50:00|8579.5|8578|8579.8|8578.3|8580.1|8578.7|8579.4|8577.9|116
1630972500000|2021-09-06 23:55:00|8579.7|8578.2|8580.5|8579|8580.6|8579.1|8579.2|8577.7|169
1630972800000|2021-09-07 00:00:00|8580.6|8579.1|8580.3|8578.8|8580.6|8579.1|8579.4|8577.9|222
1630973100000|2021-09-07 00:05:00|8580.2|8578.7|8580.2|8578.7|8581.2|8579.7|8580|8578.6|123
1630973400000|2021-09-07 00:10:00|8580.3|8578.8|8579.1|8577.6|8580.3|8578.8|8578.7|8577.3|176
1630973700000|2021-09-07 00:15:00|8579|8577.5|8579|8577.5|8580|8578.5|8578.8|8577.3|218
1630974000000|2021-09-07 00:20:00|8579.1|8577.6|8579.3|8577.8|8580|8578.7|8579|8577.5|159
1630974300000|2021-09-07 00:25:00|8579.2|8577.7|8579.6|8578.1|8580.1|8578.6|8579|8577.7|126
1630974600000|2021-09-07 00:30:00|8579.5|8578|8578.2|8576.7|8580.1|8578.6|8577.9|8576.4|292
1630974900000|2021-09-07 00:35:00|8578.1|8576.6|8577.5|8576|8578.6|8577.1|8577.3|8575.8|194
1630975200000|2021-09-07 00:40:00|8577.6|8576.1|8578.5|8577|8578.7|8577.2|8577.4|8575.9|170
1630975500000|2021-09-07 00:45:00|8578.4|8576.9|8579.4|8577.9|8579.5|8578.3|8577.9|8576.6|177
1630975800000|2021-09-07 00:50:00|8579.5|8578|8579.3|8577.8|8579.7|8578.2|8577.5|8576|333
1630976100000|2021-09-07 00:55:00|8579.2|8577.7|8579.1|8577.6|8579.5|8578|8578.1|8576.6|182
1630976400000|2021-09-07 01:00:00|8579.2|8577.7|8579.4|8577.9|8579.7|8578.2|8578.7|8577.2|208
1630976700000|2021-09-07 01:05:00|8579.5|8578|8579.4|8577.9|8579.6|8578.1|8579|8577.5|106
1630977000000|2021-09-07 01:10:00|8579.5|8578|8579.7|8578.2|8579.9|8578.4|8579.1|8577.6|200
1630977300000|2021-09-07 01:15:00|8579.6|8578.1|8579.1|8577.6|8579.6|8578.2|8578.8|8577.3|159
1630977600000|2021-09-07 01:20:00|8578.9|8577.4|8579.1|8577.6|8579.4|8577.9|8578.4|8576.9|250
1630977900000|2021-09-07 01:25:00|8579.2|8577.7|8578|8576.5|8579.9|8578.4|8578|8576.5|192
1630978200000|2021-09-07 01:30:00|8578.1|8576.6|8578.4|8576.9|8578.8|8577.3|8577.9|8576.4|212
1630978500000|2021-09-07 01:35:00|8578.5|8577|8578.6|8577.1|8579.1|8577.8|8578.3|8576.8|178
1630978800000|2021-09-07 01:40:00|8578.7|8577.2|8578.9|8577.4|8579.2|8577.7|8577.5|8576.1|200
1630979100000|2021-09-07 01:45:00|8579|8577.5|8579.2|8577.7|8579.3|8577.8|8578.2|8576.7|172
1630979400000|2021-09-07 01:50:00|8579.1|8577.6|8579|8578.1|8579.4|8578.1|8578.6|8577.1|125
1630979700000|2021-09-07 01:55:00|8578.9|8578|8578.4|8576.9|8579.6|8578.1|8578.1|8576.6|170
1630980000000|2021-09-07 02:00:00|8578.3|8576.8|8577.5|8576|8578.6|8577.1|8577.5|8576|163
1630980300000|2021-09-07 02:05:00|8577.6|8576.1|8577.5|8576|8577.8|8576.4|8577.2|8575.7|120
1630980600000|2021-09-07 02:10:00|8577.6|8576.1|8577.7|8576.2|8578.1|8576.6|8577.3|8575.8|157
1630980900000|2021-09-07 02:15:00|8577.8|8576.3|8578.5|8577|8578.6|8577.3|8577.7|8576.2|110
1630981200000|2021-09-07 02:20:00|8578.4|8576.9|8578.4|8576.9|8578.4|8577.1|8577.7|8576.6|103
1630981500000|2021-09-07 02:25:00|8578.3|8576.8|8578.1|8576.6|8578.7|8577.2|8577.9|8576.4|140
1630981800000|2021-09-07 02:30:00|8578.2|8576.7|8578.1|8576.6|8578.3|8576.9|8577.8|8576.4|85
1630982100000|2021-09-07 02:35:00|8578|8576.5|8577.7|8576.2|8578.1|8577|8577.6|8576.1|116
1630982400000|2021-09-07 02:40:00|8577.6|8576.1|8578|8576.5|8578.2|8576.7|8577.2|8576|131
1630982700000|2021-09-07 02:45:00|8578.1|8576.6|8578.1|8576.6|8578.4|8577.1|8577.6|8576.4|95
1630983000000|2021-09-07 02:50:00|8578|8576.5|8577.2|8575.7|8578|8576.5|8576.3|8574.8|235
1630983300000|2021-09-07 02:55:00|8577.1|8575.6|8576.8|8575.3|8577.3|8575.8|8576.5|8575|163
1630983600000|2021-09-07 03:00:00|8576.9|8575.4|8577|8575.5|8577.3|8575.8|8576.7|8575.2|166
1630983900000|2021-09-07 03:05:00|8577.1|8575.6|8578.1|8576.6|8578.3|8576.8|8576.9|8575.6|144
1630984200000|2021-09-07 03:10:00|8578.2|8576.7|8577.9|8576.4|8578.6|8577.2|8577.7|8576.2|110
1630984500000|2021-09-07 03:15:00|8577.8|8576.3|8578.7|8577.2|8579|8577.5|8577.4|8575.9|142
1630984800000|2021-09-07 03:20:00|8578.8|8577.3|8579.1|8577.6|8579.4|8578|8578.3|8576.9|156
1630985100000|2021-09-07 03:25:00|8579.2|8577.7|8578.9|8577.4|8579.5|8578.1|8578.6|8577.4|126
1630985400000|2021-09-07 03:30:00|8579|8577.5|8578.6|8577.1|8579|8577.6|8578|8576.9|167
1630985700000|2021-09-07 03:35:00|8578.7|8577.2|8578.3|8577.4|8578.8|8577.5|8578.1|8576.7|123
1630986000000|2021-09-07 03:40:00|8578.1|8577.2|8579.6|8578.1|8580.1|8578.7|8578|8576.8|188
1630986300000|2021-09-07 03:45:00|8579.5|8578|8579.4|8577.9|8579.6|8578.4|8578.9|8577.6|167
1630986600000|2021-09-07 03:50:00|8579.5|8578|8579.1|8577.6|8580.2|8578.9|8579|8577.5|130
1630986900000|2021-09-07 03:55:00|8579|8577.5|8578.7|8577.2|8579.2|8578|8578.3|8577.1|196
1630987200000|2021-09-07 04:00:00|8578.9|8577.4|8578.8|8577.3|8578.9|8577.4|8577.9|8576.6|135
1630987500000|2021-09-07 04:05:00|8578.9|8577.4|8578.7|8577.8|8579.1|8578|8578.5|8577.3|98
1630987800000|2021-09-07 04:10:00|8578.6|8577.7|8578.3|8577.4|8579|8577.8|8578.3|8577.2|110
1630988100000|2021-09-07 04:15:00|8578.5|8577|8578.6|8577.7|8578.9|8577.8|8578.1|8576.9|98
1630988400000|2021-09-07 04:20:00|8578.5|8577.6|8579.1|8578.2|8579.4|8578.2|8578.4|8577.3|171
1630988700000|2021-09-07 04:25:00|8579.3|8578.4|8579.3|8578.4|8580.1|8579|8579|8577.7|161
1630989000000|2021-09-07 04:30:00|8579.5|8578|8578.3|8576.8|8579.7|8578.2|8577.9|8576.4|489
1630989300000|2021-09-07 04:35:00|8578.2|8576.7|8579.5|8578|8579.7|8578.6|8577.8|8576.3|242
1630989600000|2021-09-07 04:40:00|8579.6|8578.1|8580.1|8578.6|8580.7|8579.5|8579.4|8577.9|305
1630989900000|2021-09-07 04:45:00|8579.7|8578.8|8580.6|8579.1|8580.6|8579.1|8579.6|8578.6|109
1630990200000|2021-09-07 04:50:00|8580.5|8579|8581.1|8580.2|8581.4|8580.3|8580|8578.9|245
1630990500000|2021-09-07 04:55:00|8581|8580.1|8582.2|8580.7|8582.3|8580.9|8580.9|8579.6|208
1630990800000|2021-09-07 05:00:00|8582.3|8580.8|8582.7|8581.2|8583|8581.9|8581.5|8580.2|289
1630991100000|2021-09-07 05:05:00|8582.5|8581.6|8583.7|8582.8|8583.9|8582.8|8582.3|8581.1|418
1630991400000|2021-09-07 05:10:00|8584|8582.5|8582.6|8581.7|8584|8583|8582.1|8581|348
1630991700000|2021-09-07 05:15:00|8582.9|8581.4|8582.3|8581.4|8583.5|8582.3|8582.1|8580.8|234
1630992000000|2021-09-07 05:20:00|8582.6|8581.1|8582.8|8581.3|8582.9|8581.6|8581.8|8580.3|169
1630992300000|2021-09-07 05:25:00|8582.9|8581.4|8583.6|8582.7|8584.2|8582.9|8582.5|8581.2|204
1630992600000|2021-09-07 05:30:00|8583.8|8582.3|8584.3|8583.4|8584.5|8583.4|8583.1|8582.1|239
1630992900000|2021-09-07 05:35:00|8584.4|8583.5|8586.2|8584.7|8586.2|8585|8584.1|8583.1|197
1630993200000|2021-09-07 05:40:00|8586.1|8584.6|8584.4|8583.5|8586.9|8585.6|8584.4|8583.2|140
1630993500000|2021-09-07 05:45:00|8584.3|8583.4|8584.5|8583.6|8585.2|8584.1|8584.3|8583.1|168
1630993800000|2021-09-07 05:50:00|8584.8|8583.3|8584.3|8582.8|8584.8|8583.5|8583.6|8582.2|157
1630994100000|2021-09-07 05:55:00|8584.4|8582.9|8584|8582.5|8584.9|8583.7|8582.9|8581.6|299
1630994400000|2021-09-07 06:00:00|8583.9|8582.4|8584|8582.5|8585|8583.5|8582.7|8581.2|349
1630994700000|2021-09-07 06:05:00|8584.1|8582.6|8584|8582.5|8584.6|8583.1|8583.2|8581.9|186
1630995000000|2021-09-07 06:10:00|8583.9|8582.4|8584.8|8583.3|8584.9|8583.7|8583.4|8582.3|176
1630995300000|2021-09-07 06:15:00|8584.7|8583.2|8584.9|8583.4|8585|8583.9|8583.4|8582.1|252
1630995600000|2021-09-07 06:20:00|8584.8|8583.9|8584.8|8583.3|8585.8|8584.7|8583.9|8583|256
1630995900000|2021-09-07 06:25:00|8584.4|8583.5|8583.6|8582.7|8585.8|8584.7|8583.6|8582.6|268
1630996200000|2021-09-07 06:30:00|8583.7|8582.8|8582.9|8582|8584.8|8583.7|8582.8|8581.8|335
1630996500000|2021-09-07 06:35:00|8582.8|8581.9|8582.2|8581.3|8583.6|8582.4|8581.5|8580.2|296
1630996800000|2021-09-07 06:40:00|8582.1|8581.2|8581.8|8580.9|8583.4|8582.3|8581.4|8580.3|236
1630997100000|2021-09-07 06:45:00|8581.7|8580.8|8582.6|8581.7|8583.2|8582.1|8581.2|8580.1|276
1630997400000|2021-09-07 06:50:00|8582.7|8581.8|8582.9|8581.4|8583.7|8582.6|8582|8580.7|184
1630997700000|2021-09-07 06:55:00|8582.7|8581.8|8583.5|8582|8584|8583.1|8581.5|8580.3|262
1630998000000|2021-09-07 07:00:00|8583.6|8582.1|8583.5|8582.6|8584.2|8582.9|8581.7|8580.6|567
1630998300000|2021-09-07 07:05:00|8583.4|8582.5|8581.7|8580.8|8584.9|8583.7|8580|8578.9|502
1630998600000|2021-09-07 07:10:00|8581.6|8580.7|8582.7|8581.8|8584.2|8583.2|8581.5|8580.4|363
1630998900000|2021-09-07 07:15:00|8582.8|8581.9|8584.4|8583.5|8584.7|8583.8|8580.8|8579.9|340
1630999200000|2021-09-07 07:20:00|8584.5|8583.6|8585.2|8584.3|8585.6|8584.7|8583.7|8582.5|295
1630999500000|2021-09-07 07:25:00|8585.3|8584.4|8585.3|8583.8|8586.3|8585.3|8584.8|8583.6|322
1630999800000|2021-09-07 07:30:00|8585.2|8583.7|8582.4|8581.5|8585.4|8584.1|8582.4|8581.3|293
1631000100000|2021-09-07 07:35:00|8582.5|8581.6|8580.6|8579.7|8583.4|8582.1|8579.3|8578.2|480
1631000400000|2021-09-07 07:40:00|8580.8|8579.3|8581.3|8580.4|8583.2|8582|8580.1|8579|409
1631000700000|2021-09-07 07:45:00|8581.6|8580.1|8581.5|8580.6|8582.6|8581.3|8581.2|8580.1|277
1631001000000|2021-09-07 07:50:00|8581.6|8580.7|8581.6|8580.7|8583.2|8582.3|8581.4|8580.4|313
1631001300000|2021-09-07 07:55:00|8581.5|8580.6|8586.7|8585.8|8587.6|8586.6|8581.5|8580.6|458
1631001600000|2021-09-07 08:00:00|8586.6|8585.7|8588.2|8586.7|8588.6|8587.5|8585.3|8584.1|485
1631001900000|2021-09-07 08:05:00|8588.3|8586.8|8589.8|8588.9|8592.5|8591.4|8588|8586.8|584
1631002200000|2021-09-07 08:10:00|8590.2|8588.7|8590.8|8589.9|8591.8|8590.7|8589.7|8588.5|399
1631002500000|2021-09-07 08:15:00|8590.9|8590|8591.4|8590.5|8592.3|8591.2|8590.3|8589.1|377
1631002800000|2021-09-07 08:20:00|8591.3|8590.4|8590.5|8589.6|8592.3|8591.3|8590.1|8589.1|417
1631003100000|2021-09-07 08:25:00|8590.4|8589.5|8589|8588.1|8591|8589.9|8588.1|8587|408
1631003400000|2021-09-07 08:30:00|8589.1|8588.2|8588.6|8587.7|8589.2|8588.2|8587.1|8586.2|352
1631003700000|2021-09-07 08:35:00|8588.7|8587.8|8591.2|8590.3|8591.8|8590.5|8588.4|8587.3|365
1631004000000|2021-09-07 08:40:00|8591.1|8590.2|8589.9|8589|8591.6|8590.7|8589.7|8588.6|331
1631004300000|2021-09-07 08:45:00|8590|8589.1|8590.3|8588.8|8591|8589.8|8588.6|8587.6|390
1631004600000|2021-09-07 08:50:00|8590.2|8588.7|8593.4|8592.5|8593.5|8592.6|8590.2|8588.7|306
1631004900000|2021-09-07 08:55:00|8593.3|8592.4|8595.4|8593.9|8596.6|8595.5|8592.8|8591.9|386
1631005200000|2021-09-07 09:00:00|8595.5|8594|8596.5|8595.6|8597.4|8596.3|8594.1|8592.9|454
1631005500000|2021-09-07 09:05:00|8596.4|8595.5|8596.6|8595.7|8597.3|8596.2|8595.3|8594.4|325
1631005800000|2021-09-07 09:10:00|8596.7|8595.8|8594.1|8593.2|8596.9|8595.9|8593.1|8592|378
1631006100000|2021-09-07 09:15:00|8594.2|8593.3|8592.9|8592|8595|8594.1|8592.8|8591.7|282
1631006400000|2021-09-07 09:20:00|8593|8592.1|8591.8|8590.9|8593.9|8593|8591.3|8590.3|344
1631006700000|2021-09-07 09:25:00|8591.9|8591|8592.5|8591.6|8593.4|8592.3|8591.6|8590.7|348
1631007000000|2021-09-07 09:30:00|8592.4|8591.5|8593.6|8592.7|8594|8592.7|8590.9|8589.7|344
1631007300000|2021-09-07 09:35:00|8593.5|8592.6|8592.5|8591.6|8594.2|8593.3|8591.7|8590.6|280
1631007600000|2021-09-07 09:40:00|8592.4|8591.5|8594.4|8592.9|8595.2|8594|8591.6|8590.5|308
1631007900000|2021-09-07 09:45:00|8593.9|8593|8593.4|8592.5|8594.8|8593.6|8592.8|8591.6|317
1631008200000|2021-09-07 09:50:00|8593.5|8592.6|8592.6|8591.1|8594.1|8593.1|8590.7|8589.4|548
1631008500000|2021-09-07 09:55:00|8592.5|8591|8591.3|8589.8|8592.6|8591.3|8587.3|8586.4|554
1631008800000|2021-09-07 10:00:00|8591|8590.1|8593.5|8592.6|8594.1|8592.9|8590.2|8589.1|496
1631009100000|2021-09-07 10:05:00|8593.4|8592.5|8597.9|8597|8598.6|8597.3|8593.4|8592.3|437
1631009400000|2021-09-07 10:10:00|8598.2|8597.3|8596.4|8595.5|8599.3|8598.1|8596.3|8595.3|454
1631009700000|2021-09-07 10:15:00|8596.5|8595.6|8597.5|8596.6|8598|8597|8594.6|8593.5|427
1631010000000|2021-09-07 10:20:00|8597.4|8596.5|8596.7|8595.2|8597.6|8596.6|8595.7|8594.7|310
1631010300000|2021-09-07 10:25:00|8596.6|8595.1|8597.7|8596.8|8598.9|8598|8595.8|8594.7|343
1631010600000|2021-09-07 10:30:00|8597.8|8596.9|8598.7|8597.8|8599.3|8598.2|8597.7|8596.6|266
1631010900000|2021-09-07 10:35:00|8598.6|8597.7|8600.4|8599.5|8600.8|8599.9|8598.4|8597.5|393
1631011200000|2021-09-07 10:40:00|8600.3|8599.4|8600.7|8599.8|8602.7|8601.4|8600.3|8599.4|310
1631011500000|2021-09-07 10:45:00|8600.8|8599.9|8601.2|8600.3|8601.7|8600.5|8600|8599.1|300
1631011800000|2021-09-07 10:50:00|8601.3|8600.4|8607.8|8606.3|8611.9|8610.6|8601|8599.8|468
1631012100000|2021-09-07 10:55:00|8607.9|8606.4|8609.9|8609|8611.4|8610.4|8607.6|8606.1|385
1631012400000|2021-09-07 11:00:00|8609.8|8608.9|8607.6|8606.7|8610.9|8610|8606.9|8605.9|392
1631012700000|2021-09-07 11:05:00|8607.5|8606.6|8612.2|8611.3|8613.7|8612.6|8607.4|8606.5|408
1631013000000|2021-09-07 11:10:00|8612.3|8611.4|8607.2|8606.3|8612.7|8611.7|8607.2|8606|337
1631013300000|2021-09-07 11:15:00|8607.3|8606.4|8605.9|8605|8607.9|8606.8|8605.8|8604.8|241
1631013600000|2021-09-07 11:20:00|8605.8|8604.9|8605.5|8604|8606.5|8605.3|8604.1|8603|267
1631013900000|2021-09-07 11:25:00|8605.2|8604.3|8604.7|8603.8|8605.6|8604.6|8602.8|8601.9|328
1631014200000|2021-09-07 11:30:00|8604.8|8603.9|8607.8|8606.3|8608.7|8607.5|8604.4|8603.2|303
1631014500000|2021-09-07 11:35:00|8607.5|8606.6|8608.2|8607.3|8608.6|8607.7|8606.2|8605.2|259
1631014800000|2021-09-07 11:40:00|8608.1|8607.2|8610.1|8609.2|8610.7|8609.5|8606.2|8605|290
1631015100000|2021-09-07 11:45:00|8610.5|8609|8611.6|8610.7|8612.2|8611.3|8609.5|8608.4|496
1631015400000|2021-09-07 11:50:00|8611.5|8610.6|8612.1|8611.2|8612.6|8611.6|8610.8|8609.7|315
1631015700000|2021-09-07 11:55:00|8612|8611.1|8611.5|8610.6|8614.3|8613.4|8611.3|8610.2|452
1631016000000|2021-09-07 12:00:00|8611.4|8610.5|8610.3|8609.4|8612.4|8611.1|8609.7|8608.8|478
1631016300000|2021-09-07 12:05:00|8610.4|8609.5|8612.5|8611.6|8612.6|8611.7|8609.7|8608.7|414
1631016600000|2021-09-07 12:10:00|8612.4|8611.5|8612|8611.1|8612.6|8611.7|8610.2|8609.3|345
1631016900000|2021-09-07 12:15:00|8612.1|8611.2|8611.3|8610.4|8612.4|8611.5|8610.4|8609.5|326
1631017200000|2021-09-07 12:20:00|8611.5|8610.6|8610.4|8609.5|8612.9|8611.9|8610.4|8609.5|264
1631017500000|2021-09-07 12:25:00|8610.3|8609.4|8612|8611.1|8613.1|8611.9|8610.3|8609.4|251
1631017800000|2021-09-07 12:30:00|8611.7|8610.8|8607.7|8606.2|8611.7|8610.8|8606.5|8605.2|345
1631018100000|2021-09-07 12:35:00|8607.8|8606.3|8605.7|8604.2|8608.6|8607.4|8604.9|8603.8|426
1631018400000|2021-09-07 12:40:00|8605.3|8604.4|8605.3|8604.4|8606.4|8605.2|8604.2|8602.9|313
1631018700000|2021-09-07 12:45:00|8605.1|8604.2|8604.5|8603.6|8605.8|8604.7|8603.9|8602.7|307
1631019000000|2021-09-07 12:50:00|8604.6|8603.7|8600.4|8599.5|8605.3|8604.3|8599.9|8599|519
1631019300000|2021-09-07 12:55:00|8600.3|8599.4|8599.9|8599|8601.1|8599.9|8599.4|8598.5|376
1631019600000|2021-09-07 13:00:00|8600|8599.1|8604.1|8603.2|8604.6|8603.6|8599.6|8598.7|446
1631019900000|2021-09-07 13:05:00|8604|8603.1|8599.3|8598.4|8604.1|8603.2|8599.1|8598.2|308
1631020200000|2021-09-07 13:10:00|8599.4|8598.5|8598.4|8597.5|8600.6|8599.6|8598.2|8597.1|337
1631020500000|2021-09-07 13:15:00|8598.3|8597.4|8599.3|8597.8|8600.4|8599.2|8597.5|8596.4|371
1631020800000|2021-09-07 13:20:00|8599|8598.1|8599.8|8598.9|8600.6|8599.5|8597.3|8596.1|389
1631021100000|2021-09-07 13:25:00|8599.9|8599|8599.2|8598.3|8600.4|8599.3|8598.5|8597.6|288
1631021400000|2021-09-07 13:30:00|8599.1|8598.2|8599.3|8598.4|8600.4|8599.4|8597.8|8596.7|554
1631021700000|2021-09-07 13:35:00|8599.4|8598.5|8598.5|8597.6|8600.1|8599.1|8597.9|8596.7|511
1631022000000|2021-09-07 13:40:00|8598.4|8597.5|8594.2|8593.3|8598.7|8597.8|8594|8592.8|461
1631022300000|2021-09-07 13:45:00|8594.4|8592.9|8593.8|8592.3|8596.5|8595.3|8593.8|8592.3|510
1631022600000|2021-09-07 13:50:00|8593.7|8592.2|8595.2|8593.7|8595.3|8594.2|8593.4|8592.1|460
1631022900000|2021-09-07 13:55:00|8595.1|8593.6|8593.1|8591.6|8595.3|8594.1|8592.7|8591.6|495
1631023200000|2021-09-07 14:00:00|8593|8591.5|8594.9|8594|8595.2|8594.1|8592.5|8591.3|547
1631023500000|2021-09-07 14:05:00|8594.8|8593.9|8595.8|8594.3|8597|8595.8|8594.3|8593.2|529
1631023800000|2021-09-07 14:10:00|8596|8594.5|8594.4|8592.9|8596.4|8595.1|8593.9|8592.6|510
1631024100000|2021-09-07 14:15:00|8594.3|8593.4|8596.4|8594.9|8596.8|8595.7|8593.6|8592.5|407
1631024400000|2021-09-07 14:20:00|8596.2|8595.3|8598.2|8597.3|8598.6|8597.4|8594.8|8593.7|492
1631024700000|2021-09-07 14:25:00|8598.1|8597.2|8598.4|8596.9|8598.9|8597.7|8597|8595.9|413
1631025000000|2021-09-07 14:30:00|8598|8597.1|8599.7|8598.2|8599.7|8598.5|8597.3|8596.3|532
1631025300000|2021-09-07 14:35:00|8599.6|8598.7|8596.6|8595.7|8600.4|8599.2|8596.4|8595.2|443
1631025600000|2021-09-07 14:40:00|8596.5|8595.6|8595.9|8595|8597.9|8596.5|8595.6|8594.6|495
1631025900000|2021-09-07 14:45:00|8595.8|8594.9|8595.9|8594.4|8597.1|8596|8595|8593.8|404
1631026200000|2021-09-07 14:50:00|8596|8594.5|8594.6|8593.7|8596.9|8595.5|8594.6|8593.4|391
1631026500000|2021-09-07 14:55:00|8594.9|8593.4|8594.5|8593.6|8596|8594.8|8592.6|8591.7|569
1631026800000|2021-09-07 15:00:00|8594.6|8593.7|8594.7|8593.8|8595.5|8594.3|8592.5|8591.3|558
1631027100000|2021-09-07 15:05:00|8594.8|8593.9|8595.7|8594.8|8596.5|8595.2|8594.7|8593.5|357
1631027400000|2021-09-07 15:10:00|8596|8594.5|8596.3|8595.4|8596.7|8595.8|8594.8|8593.8|295
1631027700000|2021-09-07 15:15:00|8596.2|8595.3|8593.9|8593|8597.6|8596.4|8593.9|8592.8|381
1631028000000|2021-09-07 15:20:00|8593.8|8592.9|8592|8591.1|8594.4|8593.2|8592|8591.1|335
1631028300000|2021-09-07 15:25:00|8592.1|8591.2|8590.7|8589.2|8592.8|8591.6|8589.9|8588.8|285
1631028600000|2021-09-07 15:30:00|8590.4|8589.5|8591.2|8589.7|8591.9|8590.8|8589.7|8588.6|359
1631028900000|2021-09-07 15:35:00|8591.3|8589.8|8592|8591.1|8592.3|8591.2|8590.4|8589.2|408
1631029200000|2021-09-07 15:40:00|8591.9|8591|8592.8|8591.3|8593.5|8592.2|8591.4|8590.1|271
1631029500000|2021-09-07 15:45:00|8592.5|8591.6|8592.8|8591.3|8594.3|8593|8592|8590.7|293
1631029800000|2021-09-07 15:50:00|8592.9|8591.4|8591.7|8590.2|8593.4|8592.2|8590.9|8589.7|279
1631030100000|2021-09-07 15:55:00|8591.8|8590.3|8592.3|8591.4|8592.4|8591.5|8590.6|8589.7|309
1631030400000|2021-09-07 16:00:00|8592.4|8591.5|8591.8|8590.9|8592.6|8591.6|8591.2|8590.3|226
1631030700000|2021-09-07 16:05:00|8591.7|8590.8|8591.3|8590.4|8592.1|8590.9|8590.1|8589.2|211
1631031000000|2021-09-07 16:10:00|8591.4|8590.5|8591.7|8590.8|8592.4|8591.3|8590.2|8589.2|209
1631031300000|2021-09-07 16:15:00|8591.6|8590.7|8591.9|8591|8592.4|8591.5|8591.3|8590.3|228
1631031600000|2021-09-07 16:20:00|8591.8|8590.9|8591.7|8590.8|8592.2|8591.3|8590.9|8590|188
1631031900000|2021-09-07 16:25:00|8591.6|8590.7|8590.6|8589.7|8592.2|8591|8590.5|8589.5|214
1631032200000|2021-09-07 16:30:00|8590.5|8589.6|8592.2|8591.3|8592.8|8591.7|8590.2|8589.1|180
1631032500000|2021-09-07 16:35:00|8592.3|8591.4|8592|8591.1|8592.4|8591.4|8591|8589.9|230
1631032800000|2021-09-07 16:40:00|8592.1|8591.2|8591.4|8590.5|8592.6|8591.5|8591.3|8590.2|169
1631033100000|2021-09-07 16:45:00|8591.3|8590.4|8591.4|8590.5|8591.9|8590.7|8590.3|8589.3|208
1631033400000|2021-09-07 16:50:00|8591.5|8590.6|8590.7|8589.8|8591.6|8590.6|8590.4|8589.5|202
1631033700000|2021-09-07 16:55:00|8590.6|8589.7|8590.7|8589.8|8592.1|8591.1|8590.6|8589.6|199
1631034000000|2021-09-07 17:00:00|8590.8|8589.9|8592.8|8591.9|8593.1|8592.2|8590.8|8589.9|286
1631034300000|2021-09-07 17:05:00|8592.7|8591.8|8591.8|8590.9|8593.7|8592.8|8591.8|8590.6|162
1631034600000|2021-09-07 17:10:00|8591.7|8590.8|8591.9|8591|8592.7|8591.8|8591.7|8590.7|200
1631034900000|2021-09-07 17:15:00|8592.1|8591.2|8591.3|8590.4|8592.1|8591.2|8590.8|8589.9|166
1631035200000|2021-09-07 17:20:00|8591.2|8590.3|8592.7|8591.2|8592.7|8591.5|8590.7|8589.7|169
1631035500000|2021-09-07 17:25:00|8592.6|8591.1|8591.4|8590.5|8593.3|8592.1|8591.3|8590.2|160
1631035800000|2021-09-07 17:30:00|8591.3|8590.4|8590.7|8589.8|8591.8|8590.7|8590.6|8589.5|233
1631036100000|2021-09-07 17:35:00|8590.6|8589.7|8590.2|8589.3|8591.1|8590.1|8589.6|8588.7|164
1631036400000|2021-09-07 17:40:00|8590.5|8589|8590.7|8589.8|8592|8590.7|8590.2|8589|209
1631036700000|2021-09-07 17:45:00|8590.8|8589.9|8591.2|8589.7|8591.3|8590.1|8590.2|8589.3|207
1631037000000|2021-09-07 17:50:00|8590.8|8589.9|8591.2|8590.3|8591.8|8590.6|8590.5|8589.6|212
1631037300000|2021-09-07 17:55:00|8591.1|8590.2|8591.3|8590.4|8592.3|8591.1|8591|8590.1|143
1631037600000|2021-09-07 18:00:00|8591.4|8590.5|8593.1|8592.2|8593.1|8592.2|8591.4|8590.5|267
1631037900000|2021-09-07 18:05:00|8593.2|8592.3|8593.5|8592.6|8594.2|8593|8592.7|8591.8|201
1631038200000|2021-09-07 18:10:00|8593.4|8592.5|8593.4|8592.5|8593.7|8592.8|8592.9|8592|172
1631038500000|2021-09-07 18:15:00|8593.2|8592.3|8592|8591.1|8593.8|8592.6|8591.9|8590.9|205
1631038800000|2021-09-07 18:20:00|8592.1|8591.2|8592.5|8591.6|8592.8|8591.6|8591.6|8590.6|173
1631039100000|2021-09-07 18:25:00|8592.6|8591.7|8593.6|8592.7|8594.1|8593.2|8592.5|8591.6|156
1631039400000|2021-09-07 18:30:00|8593.5|8592.6|8593|8592.1|8594.2|8593|8592.9|8592|153
1631039700000|2021-09-07 18:35:00|8593.1|8592.2|8592.8|8591.9|8593.6|8592.6|8592.7|8591.6|167
1631040000000|2021-09-07 18:40:00|8592.7|8591.8|8591.6|8590.7|8592.7|8591.8|8591.6|8590.7|161
1631040300000|2021-09-07 18:45:00|8591.8|8590.9|8591.8|8590.9|8592.3|8591.2|8591.4|8590.5|118
1631040600000|2021-09-07 18:50:00|8591.9|8591|8591.9|8591|8592.1|8591.2|8591.6|8590.5|135
1631040900000|2021-09-07 18:55:00|8592|8591.1|8592.1|8591.2|8592.7|8591.8|8590.9|8590|256
1631041200000|2021-09-07 19:00:00|8592.2|8591.3|8592.5|8591.6|8593|8591.8|8592|8590.9|187
1631041500000|2021-09-07 19:05:00|8592.4|8591.5|8593|8592.1|8593.4|8592.4|8592.4|8591.5|110
1631041800000|2021-09-07 19:10:00|8592.6|8591.7|8592.1|8591.2|8592.8|8591.9|8591.8|8590.6|129
1631042100000|2021-09-07 19:15:00|8592.2|8591.3|8592.5|8591.6|8592.9|8591.9|8591.7|8590.8|137
1631042400000|2021-09-07 19:20:00|8592.6|8591.7|8591.9|8591|8592.8|8591.7|8591.7|8590.8|132
1631042700000|2021-09-07 19:25:00|8591.8|8590.9|8592.8|8591.3|8592.9|8591.6|8591.3|8590.2|161
1631043000000|2021-09-07 19:30:00|8592.5|8591.6|8591.7|8590.2|8592.9|8591.7|8591.4|8590.2|231
1631043300000|2021-09-07 19:35:00|8591.8|8590.3|8590.7|8589.2|8591.8|8590.6|8590.4|8589.2|201
1631043600000|2021-09-07 19:40:00|8590.8|8589.3|8591.8|8590.3|8591.9|8590.7|8590.3|8589.1|153
1631043900000|2021-09-07 19:45:00|8591.9|8590.4|8590.8|8589.9|8592.9|8591.7|8590.6|8589.4|184
1631044200000|2021-09-07 19:50:00|8590.7|8589.8|8591.1|8590.2|8592.3|8591.1|8590.6|8589.7|175
1631044500000|2021-09-07 19:55:00|8591.4|8589.9|8592|8590.5|8593.1|8591.8|8590.5|8589.4|288
1631044800000|2021-09-07 20:00:00|8591.5|8590.6|8591.1|8589.6|8592.8|8591.7|8590.3|8589|242
1631045100000|2021-09-07 20:05:00|8590.9|8590|8591.4|8589.9|8591.7|8590.4|8590|8588.8|136
1631045400000|2021-09-07 20:10:00|8591.3|8589.8|8590.5|8589|8591.8|8590.3|8590.5|8589|115
1631045700000|2021-09-07 20:15:00|8590.6|8589.1|8590.5|8589|8591.2|8589.7|8589.6|8588.3|124
1631046000000|2021-09-07 20:20:00|8590.4|8588.9|8590.7|8589.2|8591.5|8590.3|8590.1|8588.9|155
1631046300000|2021-09-07 20:25:00|8590.8|8589.3|8590.9|8590|8591.8|8590.4|8590.4|8589.2|187
1631046600000|2021-09-07 20:30:00|8591|8590.1|8591.4|8589.9|8591.9|8590.4|8590.7|8589.2|107
1631046900000|2021-09-07 20:35:00|8591.5|8590|8591.7|8590.2|8591.8|8590.3|8591.3|8589.8|97
1631047200000|2021-09-07 20:40:00|8591.8|8590.3|8591.4|8589.9|8592|8590.5|8591.2|8589.7|86
1631047500000|2021-09-07 20:45:00|8591.5|8590|8591.8|8590.3|8592.2|8590.7|8591.1|8589.6|174
1631047800000|2021-09-07 20:50:00|8591.7|8590.2|8591.5|8590|8595|8590.5|8590.8|8585.9|796
1631048100000|2021-09-07 20:55:00|8591.4|8589.9|8594.2|8583.6|8596.2|8591.2|8590.9|8583.6|834
1631048400000|2021-09-07 21:00:00|8595.2|8583.4|8594.8|8578.8|8598.8|8585.8|8593.4|8578.3|55
1631048700000|2021-09-07 21:05:00|8594.2|8578.2|8595.6|8583.2|8598.3|8584.2|8592.7|8577.9|133
1631049000000|2021-09-07 21:10:00|8595.2|8582.9|8598.1|8584.1|8600.3|8585.2|8594.9|8581.4|243
1631049300000|2021-09-07 21:15:00|8599.1|8584|8598.7|8583.3|8599.3|8585.6|8596.2|8582.6|240
1631049600000|2021-09-07 21:20:00|8598.4|8583.6|8597|8585.2|8600.5|8586|8596.4|8582.3|296
1631049900000|2021-09-07 21:25:00|8598.9|8583.5|8596.7|8586.3|8599.2|8587|8595.5|8583.5|191
1631050200000|2021-09-07 21:30:00|8596.6|8586.2|8597.8|8584.6|8600|8588.9|8593.6|8584.2|441
1631050500000|2021-09-07 21:35:00|8597.4|8585.4|8595.5|8588.8|8599.4|8590.3|8593.7|8583.4|302
1631050800000|2021-09-07 21:40:00|8595.9|8588.9|8595.1|8590.4|8600.7|8590.6|8595.1|8584.3|296
1631051100000|2021-09-07 21:45:00|8595.3|8590.1|8595.5|8589|8599.3|8590.4|8594.6|8586.1|173
1631051400000|2021-09-07 21:50:00|8595.3|8589.1|8600|8585.6|8604.6|8590.5|8594.4|8583.4|315
1631051700000|2021-09-07 21:55:00|8599.2|8586.2|8597.2|8583.3|8600.8|8588.3|8594.8|8581.2|712
1631052000000|2021-09-07 22:00:00|8597.1|8585.3|8593.6|8590.6|8598|8590.6|8592.5|8582.1|695
1631052300000|2021-09-07 22:05:00|8593.1|8590.5|8592.4|8590.9|8593.7|8591.3|8592.2|8589.6|227
1631052600000|2021-09-07 22:10:00|8592.6|8591.1|8592.7|8591.2|8593.2|8591.5|8592.3|8590.3|195
1631052900000|2021-09-07 22:15:00|8592.8|8591.3|8592.2|8590.7|8592.8|8591.3|8591.9|8590.4|109
1631053200000|2021-09-07 22:20:00|8592.3|8590.8|8591.8|8590.3|8592.6|8591.1|8591.7|8590.2|125
1631053500000|2021-09-07 22:25:00|8591.9|8590.4|8592.3|8590.8|8592.9|8591.2|8591.7|8590.1|159
1631053800000|2021-09-07 22:30:00|8592.2|8590.7|8592.1|8590.6|8593|8591|8591.9|8590.3|135
1631054100000|2021-09-07 22:35:00|8592|8590.5|8592.7|8591.2|8592.9|8591.4|8592|8590.5|106
1631054400000|2021-09-07 22:40:00|8592.6|8591.1|8592.7|8591.2|8593|8591.5|8592.3|8590.8|79
1631054700000|2021-09-07 22:45:00|8592.8|8591.3|8592.6|8591.1|8592.8|8591.3|8592.3|8590.8|69
1631055000000|2021-09-07 22:50:00|8592.7|8591.2|8592.5|8591|8592.7|8591.2|8591.9|8590.4|82
1631055300000|2021-09-07 22:55:00|8592.6|8591.1|8592.4|8590.9|8592.6|8591.1|8592|8590.5|72
1631055600000|2021-09-07 23:00:00|8592.5|8591|8594|8592.5|8594|8592.5|8592.4|8590.9|206
1631055900000|2021-09-07 23:05:00|8594.1|8592.6|8594.7|8593.2|8594.7|8593.2|8593.7|8592.2|161
1631056200000|2021-09-07 23:10:00|8594.8|8593.3|8594.9|8593.4|8595|8593.5|8594.4|8592.9|122
1631056500000|2021-09-07 23:15:00|8595|8593.5|8595.3|8593.8|8595.4|8594|8594.9|8593.4|69
1631056800000|2021-09-07 23:20:00|8595.2|8593.7|8595.6|8594.1|8595.7|8594.2|8594.8|8593.3|103
1631057100000|2021-09-07 23:25:00|8595.5|8594|8595.3|8593.8|8595.6|8594.1|8594.7|8593.3|140
1631057400000|2021-09-07 23:30:00|8595.2|8593.7|8595.3|8593.8|8595.6|8594.1|8595.2|8593.7|57
1631057700000|2021-09-07 23:35:00|8595.2|8593.7|8594.6|8593.1|8595.3|8593.8|8594.5|8593|100
1631058000000|2021-09-07 23:40:00|8594.5|8593|8593.9|8592.4|8594.7|8593.2|8593.7|8592.2|135
1631058300000|2021-09-07 23:45:00|8593.7|8592.2|8594.1|8592.6|8594.2|8592.9|8593.4|8592.1|95
1631058600000|2021-09-07 23:50:00|8594|8592.5|8594.4|8592.9|8594.4|8592.9|8593.2|8591.7|89
1631058900000|2021-09-07 23:55:00|8594.3|8592.8|8595.7|8594.2|8595.8|8594.3|8593.5|8592|175
1631059200000|2021-09-08 00:00:00|8595.8|8594.3|8596.3|8594.8|8597.3|8595.8|8595.3|8593.8|267
1631059500000|2021-09-08 00:05:00|8596.4|8594.9|8596.3|8594.8|8596.5|8595.3|8595.1|8593.8|191
1631059800000|2021-09-08 00:10:00|8596.2|8594.7|8595.6|8594.1|8596.7|8595.3|8595.3|8594|176
1631060100000|2021-09-08 00:15:00|8595.5|8594|8595.7|8594.2|8596|8594.7|8594.8|8593.6|120
1631060400000|2021-09-08 00:20:00|8595.8|8594.3|8594.6|8593.7|8595.8|8594.5|8594.4|8593.4|137
1631060700000|2021-09-08 00:25:00|8594.9|8593.4|8594.3|8593.4|8595|8593.7|8594.1|8592.9|147
1631061000000|2021-09-08 00:30:00|8594.4|8593.5|8594|8593.1|8595|8593.8|8593.9|8592.8|195
1631061300000|2021-09-08 00:35:00|8593.9|8593|8593.9|8592.4|8594.9|8593.7|8593.5|8592.3|224
1631061600000|2021-09-08 00:40:00|8593.8|8592.3|8594|8592.5|8594.2|8593|8593.1|8591.9|169
1631061900000|2021-09-08 00:45:00|8594.1|8592.6|8593.8|8592.9|8594.6|8593.2|8593.6|8592.4|220
1631062200000|2021-09-08 00:50:00|8594|8592.5|8593.9|8592.4|8594.1|8592.7|8593.1|8591.8|101
1631062500000|2021-09-08 00:55:00|8594.2|8592.7|8594.6|8593.1|8594.7|8593.5|8593.7|8592.5|146
1631062800000|2021-09-08 01:00:00|8594.5|8593|8594.7|8593.2|8594.8|8593.6|8593.8|8592.5|167
1631063100000|2021-09-08 01:05:00|8594.6|8593.1|8595.6|8594.1|8595.7|8594.4|8594.1|8592.8|157
1631063400000|2021-09-08 01:10:00|8595.7|8594.2|8595.6|8594.1|8596.3|8595|8594.9|8593.6|137
1631063700000|2021-09-08 01:15:00|8595.7|8594.2|8596.1|8594.6|8596.3|8595.1|8595|8593.7|189
1631064000000|2021-09-08 01:20:00|8595.8|8594.9|8595.4|8593.9|8596.3|8595.1|8595.2|8593.9|154
1631064300000|2021-09-08 01:25:00|8595.5|8594|8595.3|8593.8|8595.8|8594.3|8594.7|8593.3|139
1631064600000|2021-09-08 01:30:00|8595.2|8593.7|8595.5|8594|8595.8|8594.5|8594.9|8593.7|125
1631064900000|2021-09-08 01:35:00|8595.4|8593.9|8595.2|8593.7|8595.7|8594.5|8595.1|8593.7|148
1631065200000|2021-09-08 01:40:00|8595.3|8593.8|8594.6|8593.1|8595.5|8594|8594.1|8592.9|160
1631065500000|2021-09-08 01:45:00|8594.8|8593.3|8593.9|8592.4|8594.9|8593.4|8593.6|8592.3|145
1631065800000|2021-09-08 01:50:00|8594|8592.5|8592.4|8591.5|8594|8592.6|8592.4|8591.2|157
1631066100000|2021-09-08 01:55:00|8592.5|8591.6|8595.5|8594.6|8595.8|8594.8|8592.4|8591.3|202
1631066400000|2021-09-08 02:00:00|8595.4|8594.5|8595.8|8594.3|8596.6|8595.2|8595.2|8593.8|218
1631066700000|2021-09-08 02:05:00|8595.5|8594.6|8595.4|8593.9|8595.9|8594.7|8594.8|8593.8|118
1631067000000|2021-09-08 02:10:00|8595.5|8594|8595.5|8594.6|8595.7|8594.6|8595.1|8593.9|92
1631067300000|2021-09-08 02:15:00|8595.4|8594.5|8595.3|8594.4|8596|8594.9|8595.1|8594|99
1631067600000|2021-09-08 02:20:00|8595.2|8594.3|8595|8594.1|8596.7|8595.5|8595|8593.7|140
1631067900000|2021-09-08 02:25:00|8595.3|8593.8|8595.3|8593.8|8595.3|8594.2|8594.3|8593.1|100
1631068200000|2021-09-08 02:30:00|8595.4|8593.9|8594.9|8593.4|8595.5|8594.3|8594.5|8593.3|128
1631068500000|2021-09-08 02:35:00|8595|8593.5|8594.7|8593.8|8595.2|8594.2|8594.5|8593.4|118
1631068800000|2021-09-08 02:40:00|8594.8|8593.9|8596.5|8595|8596.8|8595.5|8594.7|8593.8|154
1631069100000|2021-09-08 02:45:00|8596.6|8595.1|8595.7|8594.8|8596.7|8595.5|8595.7|8594.3|142
1631069400000|2021-09-08 02:50:00|8595.8|8594.9|8595.7|8594.2|8596.2|8595.1|8595.5|8594.1|108
1631069700000|2021-09-08 02:55:00|8595.8|8594.3|8593.6|8592.1|8595.8|8594.5|8593.2|8592|183
1631070000000|2021-09-08 03:00:00|8593.5|8592|8593|8591.5|8593.6|8592.3|8592.6|8591.4|182
1631070300000|2021-09-08 03:05:00|8593.1|8591.6|8593.1|8591.6|8593.3|8591.9|8592|8590.8|141
1631070600000|2021-09-08 03:10:00|8593.2|8591.7|8593.9|8593|8594.7|8593.5|8592.7|8591.4|178
1631070900000|2021-09-08 03:15:00|8594.2|8592.7|8594.7|8593.2|8594.8|8593.6|8593.7|8592.4|185
1631071200000|2021-09-08 03:20:00|8594.8|8593.3|8594.6|8593.7|8594.9|8593.7|8594|8592.6|170
1631071500000|2021-09-08 03:25:00|8595|8593.5|8594.3|8593.4|8595|8593.8|8593.9|8592.9|159
1631071800000|2021-09-08 03:30:00|8594.5|8593|8594.6|8593.1|8595.1|8593.9|8593.8|8592.6|174
1631072100000|2021-09-08 03:35:00|8594.7|8593.2|8595|8594.1|8595.3|8594.2|8594.3|8593.1|187
1631072400000|2021-09-08 03:40:00|8595.1|8594.2|8594.7|8593.8|8595.4|8594.3|8594.5|8593.4|205
1631072700000|2021-09-08 03:45:00|8594.8|8593.9|8595.2|8593.7|8595.9|8594.6|8594.7|8593.5|163
1631073000000|2021-09-08 03:50:00|8595.3|8593.8|8595.3|8593.8|8595.4|8594.2|8594.5|8593.2|102
1631073300000|2021-09-08 03:55:00|8595.2|8593.7|8594.7|8593.2|8595.3|8594.1|8594.4|8593.2|70
1631073600000|2021-09-08 04:00:00|8594.8|8593.3|8594.2|8592.7|8594.8|8593.3|8593.8|8592.5|86
1631073900000|2021-09-08 04:05:00|8594.1|8592.6|8594.1|8592.6|8594.6|8593.4|8593.5|8592.2|104
1631074200000|2021-09-08 04:10:00|8594.2|8592.7|8594.4|8592.9|8594.4|8593.2|8592.9|8591.6|159
1631074500000|2021-09-08 04:15:00|8594.3|8592.8|8594.1|8592.6|8594.3|8593.2|8593.4|8592.2|107
1631074800000|2021-09-08 04:20:00|8594|8592.5|8593.5|8592.6|8594.3|8593.1|8593.4|8592.1|105
1631075100000|2021-09-08 04:25:00|8593.6|8592.7|8593.5|8592.6|8594.3|8593.2|8593.5|8592.3|86
1631075400000|2021-09-08 04:30:00|8593.6|8592.7|8593.5|8592.6|8594.2|8593.2|8593.5|8592.4|133
1631075700000|2021-09-08 04:35:00|8593.7|8592.8|8594.6|8593.7|8595.2|8594|8593.5|8592.3|120
1631076000000|2021-09-08 04:40:00|8594.5|8593.6|8595.2|8593.7|8595.2|8594.1|8593.9|8592.7|102
1631076300000|2021-09-08 04:45:00|8595.3|8593.8|8594.3|8593.4|8595.3|8594.1|8593.8|8592.6|105
1631076600000|2021-09-08 04:50:00|8594.4|8593.5|8594.4|8593.5|8594.8|8593.6|8594|8592.8|96
1631076900000|2021-09-08 04:55:00|8594.5|8593.6|8595.8|8594.3|8595.8|8594.4|8594.4|8593.2|127
1631077200000|2021-09-08 05:00:00|8595.7|8594.2|8595.9|8594.4|8596|8594.7|8595.4|8593.9|96
1631077500000|2021-09-08 05:05:00|8595.8|8594.3|8595.1|8593.6|8595.9|8594.4|8594.5|8593.2|113
1631077800000|2021-09-08 05:10:00|8595.2|8593.7|8596|8594.5|8596.4|8595.4|8594.8|8593.5|162
1631078100000|2021-09-08 05:15:00|8595.9|8594.4|8595.9|8594.4|8596.3|8594.8|8595.4|8594|116
1631078400000|2021-09-08 05:20:00|8595.8|8594.3|8596.4|8595.5|8597|8595.9|8595.7|8594.3|216
1631078700000|2021-09-08 05:25:00|8596.6|8595.1|8596.7|8595.2|8596.8|8595.5|8596.1|8594.6|135
1631079000000|2021-09-08 05:30:00|8596.6|8595.1|8596.3|8594.8|8597.1|8595.7|8595.8|8594.6|174
1631079300000|2021-09-08 05:35:00|8596|8595.1|8596.3|8594.8|8596.7|8595.6|8595.7|8594.5|156
1631079600000|2021-09-08 05:40:00|8596.2|8594.7|8596.1|8595.2|8596.4|8595.2|8595.3|8594.1|163
1631079900000|2021-09-08 05:45:00|8596.4|8594.9|8596.8|8595.3|8596.9|8595.6|8595.8|8594.7|153
1631080200000|2021-09-08 05:50:00|8596.9|8595.4|8595.9|8595|8597.2|8596|8595.6|8594.5|172
1631080500000|2021-09-08 05:55:00|8596|8595.1|8596.9|8595.4|8597|8595.9|8595.9|8594.6|140
1631080800000|2021-09-08 06:00:00|8596.8|8595.3|8598.5|8597|8598.6|8597.5|8596.3|8595.2|325
1631081100000|2021-09-08 06:05:00|8598.6|8597.1|8597.5|8596.6|8598.9|8598|8597.3|8596|177
1631081400000|2021-09-08 06:10:00|8597.8|8596.3|8596.8|8595.9|8598.5|8597.2|8596.8|8595.6|256
1631081700000|2021-09-08 06:15:00|8597.1|8595.6|8597.9|8597|8598.3|8597.1|8596.8|8595.5|221
1631082000000|2021-09-08 06:20:00|8598|8597.1|8600.8|8599.3|8601.1|8600|8597.9|8597|350
1631082300000|2021-09-08 06:25:00|8600.5|8599.6|8598.9|8598|8601|8599.8|8598.7|8597.5|325
1631082600000|2021-09-08 06:30:00|8599|8598.1|8598.8|8597.9|8599.1|8598.1|8596.4|8595.4|346
1631082900000|2021-09-08 06:35:00|8598.9|8598|8597.6|8596.7|8599.3|8598.3|8597.5|8596.6|230
1631083200000|2021-09-08 06:40:00|8597.7|8596.8|8598|8596.5|8599.6|8598.3|8596.9|8596|244
1631083500000|2021-09-08 06:45:00|8598.1|8596.6|8598.1|8597.2|8600|8599.1|8597.4|8596.2|269
1631083800000|2021-09-08 06:50:00|8598.2|8597.3|8599.6|8598.7|8600.6|8599.7|8598.1|8597.2|244
1631084100000|2021-09-08 06:55:00|8599.7|8598.8|8599.5|8598|8601.1|8599.8|8597.8|8596.9|286
1631084400000|2021-09-08 07:00:00|8599.4|8597.9|8598.8|8597.9|8600.8|8599.7|8598.2|8597.3|452
1631084700000|2021-09-08 07:05:00|8598.9|8598|8600.6|8599.7|8601.3|8600.1|8598.7|8597.6|452
1631085000000|2021-09-08 07:10:00|8600.5|8599.6|8600.2|8598.7|8601.3|8600.4|8598.2|8597|463
1631085300000|2021-09-08 07:15:00|8600.3|8598.8|8599.2|8598.3|8601.9|8600.8|8599.1|8598.2|396
1631085600000|2021-09-08 07:20:00|8599.3|8598.4|8600.6|8599.7|8601.2|8600|8598.5|8597.6|416
1631085900000|2021-09-08 07:25:00|8601|8599.5|8602.5|8601.6|8603.4|8602.5|8600.5|8599.4|451
1631086200000|2021-09-08 07:30:00|8602.4|8601.5|8600.7|8599.8|8603.3|8602.1|8600.4|8599.3|383
1631086500000|2021-09-08 07:35:00|8600.6|8599.7|8597.2|8596.3|8602.6|8601.4|8597.2|8596.2|448
1631086800000|2021-09-08 07:40:00|8597.1|8596.2|8596.3|8595.4|8599.5|8598.4|8596.2|8595.3|403
1631087100000|2021-09-08 07:45:00|8596.4|8595.5|8596.9|8596|8598.2|8597.3|8595.5|8594.6|299
1631087400000|2021-09-08 07:50:00|8597|8596.1|8595.5|8594.6|8598.6|8597.5|8594.4|8593.5|373
1631087700000|2021-09-08 07:55:00|8595.4|8594.5|8595.2|8593.7|8596.7|8595.6|8594.6|8593.6|308
1631088000000|2021-09-08 08:00:00|8595.3|8593.8|8595.5|8594.6|8598.5|8597.3|8594|8592.8|468
1631088300000|2021-09-08 08:05:00|8595.4|8594.5|8596.2|8594.7|8597.8|8596.7|8594.5|8593.4|421
1631088600000|2021-09-08 08:10:00|8596.3|8594.8|8598.3|8597.4|8598.7|8597.5|8595|8594|456
1631088900000|2021-09-08 08:15:00|8598.2|8597.3|8597.2|8595.7|8598.7|8597.6|8596.8|8595.6|405
1631089200000|2021-09-08 08:20:00|8597.3|8595.8|8595.8|8594.3|8597.7|8596.5|8594.1|8593.1|543
1631089500000|2021-09-08 08:25:00|8595.4|8594.5|8594.5|8593|8597.1|8596|8594.1|8592.9|510
1631089800000|2021-09-08 08:30:00|8594.4|8592.9|8594|8593.1|8595.8|8594.6|8593.6|8592.5|411
1631090100000|2021-09-08 08:35:00|8593.9|8593|8593.1|8592.2|8595.1|8593.9|8592.2|8591.3|465
1631090400000|2021-09-08 08:40:00|8593.2|8592.3|8592.4|8590.9|8595.8|8594.7|8591.9|8590.8|478
1631090700000|2021-09-08 08:45:00|8592.1|8591.2|8590.9|8590|8592.7|8591.5|8589.2|8588.1|484
1631091000000|2021-09-08 08:50:00|8590.8|8589.9|8590.3|8589.4|8591.6|8590.5|8588.8|8587.8|412
1631091300000|2021-09-08 08:55:00|8590.4|8589.5|8589.8|8588.3|8591.5|8590.5|8588.9|8587.8|393
1631091600000|2021-09-08 09:00:00|8590|8588.5|8591|8590.1|8591.9|8590.9|8589.9|8588.4|352
1631091900000|2021-09-08 09:05:00|8591.1|8590.2|8591.6|8590.7|8592|8590.9|8589.1|8588.2|348
1631092200000|2021-09-08 09:10:00|8591.8|8590.9|8590.2|8589.3|8592.1|8591.2|8589.8|8588.5|330
1631092500000|2021-09-08 09:15:00|8590.1|8589.2|8589.3|8587.8|8590.7|8589.6|8588.3|8587|307
1631092800000|2021-09-08 09:20:00|8589.2|8587.7|8588.7|8587.8|8589.4|8588.2|8587.4|8586.4|314
1631093100000|2021-09-08 09:25:00|8588.9|8588|8588|8587.1|8589.5|8588.3|8587.9|8586.8|210
1631093400000|2021-09-08 09:30:00|8587.9|8587|8588.6|8587.7|8589.7|8588.8|8586|8585.1|299
1631093700000|2021-09-08 09:35:00|8588.5|8587.6|8587.5|8586.6|8588.7|8587.8|8586.6|8585.7|310
1631094000000|2021-09-08 09:40:00|8587.6|8586.7|8585.9|8585|8587.6|8586.7|8584.7|8583.6|271
1631094300000|2021-09-08 09:45:00|8585.8|8584.9|8586.6|8585.7|8587.4|8586.3|8585.2|8584.3|312
1631094600000|2021-09-08 09:50:00|8586.5|8585.6|8586.5|8585.6|8587|8585.9|8585.2|8584.2|249
1631094900000|2021-09-08 09:55:00|8586.6|8585.7|8590|8589.1|8590.2|8589.3|8586|8585.1|310
1631095200000|2021-09-08 10:00:00|8589.9|8589|8591.1|8590.2|8591.2|8590.3|8588.7|8587.8|327
1631095500000|2021-09-08 10:05:00|8590.6|8589.7|8588.2|8587.3|8591|8589.9|8588.2|8587.3|230
1631095800000|2021-09-08 10:10:00|8588.3|8587.4|8588.8|8587.9|8589.1|8588.2|8587.6|8586.4|330
1631096100000|2021-09-08 10:15:00|8588.9|8588|8586.9|8586|8589.2|8588|8586.5|8585.2|224
1631096400000|2021-09-08 10:20:00|8586.8|8585.9|8587.9|8586.4|8588.4|8587.2|8586.2|8585|236
1631096700000|2021-09-08 10:25:00|8588|8586.5|8587.7|8586.8|8588.7|8587.5|8587|8585.9|249
1631097000000|2021-09-08 10:30:00|8587.8|8586.9|8587|8586.1|8588.2|8587.1|8585.8|8584.9|338
1631097300000|2021-09-08 10:35:00|8587.1|8586.2|8588.7|8587.8|8589.6|8588.5|8586.8|8585.9|312
1631097600000|2021-09-08 10:40:00|8588.5|8587.6|8588.3|8587.4|8588.8|8587.7|8587.9|8586.8|191
1631097900000|2021-09-08 10:45:00|8588.4|8587.5|8586.8|8585.9|8589.4|8588.3|8585.7|8584.7|266
1631098200000|2021-09-08 10:50:00|8586.9|8586|8585.3|8584.4|8587.5|8586.6|8585.2|8584.3|228
1631098500000|2021-09-08 10:55:00|8585.4|8584.5|8586.1|8584.6|8587|8585.8|8585|8583.9|237
1631098800000|2021-09-08 11:00:00|8586.2|8584.7|8583.8|8582.9|8586.2|8584.7|8583.7|8582.6|286
1631099100000|2021-09-08 11:05:00|8583.6|8582.7|8583.4|8582.5|8583.9|8582.7|8582.6|8581.6|234
1631099400000|2021-09-08 11:10:00|8583.5|8582.6|8583.8|8582.9|8584|8583.1|8582.5|8581.4|241
1631099700000|2021-09-08 11:15:00|8583.9|8583|8581|8580.1|8584.1|8583.2|8579.9|8578.7|360
1631100000000|2021-09-08 11:20:00|8581.1|8580.2|8580|8579.1|8581.8|8580.6|8579.5|8578.6|253
1631100300000|2021-09-08 11:25:00|8579.8|8578.9|8582|8581.1|8582.8|8581.9|8579.8|8578.7|222
1631100600000|2021-09-08 11:30:00|8582.1|8581.2|8583.8|8582.9|8583.8|8582.9|8581.3|8580.2|287
1631100900000|2021-09-08 11:35:00|8583.9|8583|8586.3|8585.4|8587.2|8586.3|8583.7|8582.8|363
1631101200000|2021-09-08 11:40:00|8586.4|8585.5|8588.1|8586.6|8589|8588|8586.4|8585.5|243
1631101500000|2021-09-08 11:45:00|8588.2|8586.7|8587.6|8586.7|8588.5|8587.3|8587.4|8586.1|225
1631101800000|2021-09-08 11:50:00|8587.5|8586.6|8588.5|8587|8589.7|8588.5|8587.5|8586.6|217
1631102100000|2021-09-08 11:55:00|8588.2|8587.3|8586.9|8586|8590.6|8589.6|8586.4|8585.3|477
1631102400000|2021-09-08 12:00:00|8587.1|8586.2|8586.4|8585.5|8587.9|8586.7|8586.3|8585.3|265
1631102700000|2021-09-08 12:05:00|8586.5|8585.6|8587.8|8586.9|8587.8|8586.9|8585.2|8584.3|299
1631103000000|2021-09-08 12:10:00|8587.7|8586.8|8587.7|8586.8|8589.9|8589|8586.8|8585.6|369
1631103300000|2021-09-08 12:15:00|8587.8|8586.9|8586.1|8585.2|8587.8|8586.9|8585.5|8584.4|314
1631103600000|2021-09-08 12:20:00|8586.2|8585.3|8587.5|8586.6|8587.9|8586.8|8586|8584.9|313
1631103900000|2021-09-08 12:25:00|8587.4|8586.5|8587.4|8586.5|8589.1|8588.1|8587.3|8586.4|382
1631104200000|2021-09-08 12:30:00|8587.3|8586.4|8588|8587.1|8589.7|8588.5|8587.1|8586|327
1631104500000|2021-09-08 12:35:00|8588.1|8587.2|8587.4|8586.5|8589|8588.1|8587.4|8586.4|182
1631104800000|2021-09-08 12:40:00|8587.5|8586.6|8587.6|8586.7|8588.8|8587.6|8587.4|8586.4|209
1631105100000|2021-09-08 12:45:00|8587.7|8586.8|8587.2|8585.7|8588.2|8587.1|8586.7|8585.6|185
1631105400000|2021-09-08 12:50:00|8587|8586.1|8588.1|8587.2|8588.4|8587.5|8586.8|8585.8|278
1631105700000|2021-09-08 12:55:00|8588|8587.1|8587.6|8586.7|8588.3|8587.3|8587.3|8586.3|303
1631106000000|2021-09-08 13:00:00|8587.7|8586.8|8588.5|8587.6|8588.7|8587.7|8586.8|8585.7|388
1631106300000|2021-09-08 13:05:00|8588.4|8587.5|8587.4|8586.5|8588.7|8587.8|8586.8|8585.7|357
1631106600000|2021-09-08 13:10:00|8587.3|8586.4|8589.8|8588.9|8590.2|8589|8587.3|8586.4|279
1631106900000|2021-09-08 13:15:00|8589.7|8588.8|8589.8|8588.9|8590.4|8589.2|8588.9|8588|278
1631107200000|2021-09-08 13:20:00|8589.6|8588.7|8587.2|8586.3|8589.7|8588.8|8586.5|8585.4|325
1631107500000|2021-09-08 13:25:00|8587.1|8586.2|8586.1|8584.6|8588.5|8587.4|8585.3|8584.4|371
1631107800000|2021-09-08 13:30:00|8585.8|8584.9|8589.6|8588.7|8589.8|8588.9|8585.7|8584.8|530
1631108100000|2021-09-08 13:35:00|8589.7|8588.8|8587.8|8586.9|8590.2|8589.2|8587.8|8586.8|431
1631108400000|2021-09-08 13:40:00|8587.7|8586.8|8587.1|8586.2|8588.4|8587.5|8586.4|8585.5|395
1631108700000|2021-09-08 13:45:00|8587|8586.1|8587.2|8586.3|8588.2|8587.3|8585.6|8584.7|574
1631109000000|2021-09-08 13:50:00|8587.1|8586.2|8587.8|8586.9|8589.3|8588.1|8586.7|8585.6|494
1631109300000|2021-09-08 13:55:00|8587.9|8587|8587|8585.5|8588|8587.1|8586.2|8585.2|510
1631109600000|2021-09-08 14:00:00|8587.1|8585.6|8586.5|8585.6|8588.5|8587|8583.6|8582.7|640
1631109900000|2021-09-08 14:05:00|8586.4|8585.5|8586.3|8584.8|8587.6|8586.7|8585.1|8583.9|437
1631110200000|2021-09-08 14:10:00|8586.4|8584.9|8585.3|8584.4|8586.9|8586|8584.9|8584|320
1631110500000|2021-09-08 14:15:00|8585.4|8584.5|8585|8584.1|8587|8586.1|8584.9|8583.7|403
1631110800000|2021-09-08 14:20:00|8585.2|8584.3|8586.5|8585.6|8586.9|8585.7|8584.2|8583.3|432
1631111100000|2021-09-08 14:25:00|8586.6|8585.7|8592.2|8590.7|8592.9|8591.7|8586.6|8585.7|567
1631111400000|2021-09-08 14:30:00|8591.7|8590.8|8592.3|8591.4|8592.7|8591.6|8589.5|8588.6|693
1631111700000|2021-09-08 14:35:00|8592.2|8591.3|8593.4|8592.5|8594.3|8593.2|8592|8591|490
1631112000000|2021-09-08 14:40:00|8593.5|8592.6|8594.9|8594|8596.1|8595.2|8593|8592.1|572
1631112300000|2021-09-08 14:45:00|8595|8594.1|8594.5|8593.6|8597|8596|8594.3|8593.4|528
1631112600000|2021-09-08 14:50:00|8594.6|8593.7|8599.2|8598.3|8599.4|8598.5|8592.8|8591.9|585
1631112900000|2021-09-08 14:55:00|8599.1|8598.2|8598.8|8597.9|8602|8600.9|8598.6|8597.4|658
1631113200000|2021-09-08 15:00:00|8598.9|8598|8599.4|8598.5|8600.3|8599.4|8598.6|8597.3|617
1631113500000|2021-09-08 15:05:00|8599.2|8598.3|8599.4|8598.5|8600.8|8599.8|8598.1|8597.2|415
1631113800000|2021-09-08 15:10:00|8599.5|8598.6|8597.2|8596.3|8599.5|8598.6|8595.8|8594.7|526
1631114100000|2021-09-08 15:15:00|8597.1|8596.2|8598.5|8597.6|8599.2|8598|8596.9|8596|358
1631114400000|2021-09-08 15:20:00|8598.4|8597.5|8595.1|8594.2|8598.5|8597.6|8594.5|8593.6|535
1631114700000|2021-09-08 15:25:00|8595.2|8594.3|8595.3|8594.4|8597.7|8596.8|8594.8|8593.9|363
1631115000000|2021-09-08 15:30:00|8595.2|8594.3|8594.4|8593.5|8596|8595|8592.5|8591.3|476
1631115300000|2021-09-08 15:35:00|8594.3|8593.4|8591.3|8590.4|8594.4|8593.5|8591.2|8590.3|305
1631115600000|2021-09-08 15:40:00|8591.2|8590.3|8590.3|8589.4|8591.5|8590.6|8589.1|8588.2|289
1631115900000|2021-09-08 15:45:00|8590.2|8589.3|8589.8|8588.9|8591.8|8590.9|8588.7|8587.5|402
1631116200000|2021-09-08 15:50:00|8589.7|8588.8|8587.6|8586.1|8590.2|8589|8585|8583.7|579
1631116500000|2021-09-08 15:55:00|8587.5|8586|8587.3|8586.4|8588.8|8587.7|8586|8584.8|429
1631116800000|2021-09-08 16:00:00|8587.2|8586.3|8588.4|8586.9|8589.3|8588.2|8587.2|8586|483
1631117100000|2021-09-08 16:05:00|8588|8587.1|8585.2|8584.3|8588.9|8587.7|8585.1|8584.1|380
1631117400000|2021-09-08 16:10:00|8585.4|8584.5|8585.9|8585|8586.5|8585.4|8584.2|8583.1|340
1631117700000|2021-09-08 16:15:00|8586.3|8584.8|8583.1|8582.2|8586.3|8585.1|8582.9|8582|304
1631118000000|2021-09-08 16:20:00|8583.2|8582.3|8583|8582.1|8584|8582.9|8582|8581.1|311
1631118300000|2021-09-08 16:25:00|8583.1|8582.2|8582.9|8582|8583.7|8582.8|8581.9|8580.9|273
1631118600000|2021-09-08 16:30:00|8582.8|8581.9|8582.5|8581.6|8586.2|8584.9|8582.3|8581.2|337
1631118900000|2021-09-08 16:35:00|8582.4|8581.5|8581.4|8580.5|8582.5|8581.6|8581.2|8580|184
1631119200000|2021-09-08 16:40:00|8581.3|8580.4|8581.4|8580.5|8581.8|8580.9|8580.9|8580|182
1631119500000|2021-09-08 16:45:00|8581.3|8580.4|8582.5|8581|8582.6|8581.3|8581.2|8580.1|247
1631119800000|2021-09-08 16:50:00|8582.6|8581.1|8581.9|8581|8583.1|8581.9|8581.7|8580.6|211
1631120100000|2021-09-08 16:55:00|8582|8581.1|8582.7|8581.8|8583.2|8582.1|8581.3|8580.4|230
1631120400000|2021-09-08 17:00:00|8582.8|8581.9|8582.9|8582|8584.1|8583.1|8582.7|8581.8|387
1631120700000|2021-09-08 17:05:00|8583|8582.1|8583.4|8582.5|8584.1|8583.2|8582.3|8581.4|283
1631121000000|2021-09-08 17:10:00|8583.3|8582.4|8583.7|8582.8|8584.6|8583.3|8583.3|8582.3|242
1631121300000|2021-09-08 17:15:00|8583.6|8582.7|8584|8582.5|8584.6|8583.4|8582.6|8581.5|199
1631121600000|2021-09-08 17:20:00|8583.7|8582.8|8584.5|8583.6|8585.1|8584|8582.9|8581.8|200
1631121900000|2021-09-08 17:25:00|8584.4|8583.5|8583.6|8582.7|8584.5|8583.6|8583.1|8582|243
1631122200000|2021-09-08 17:30:00|8583.5|8582.6|8583.3|8582.4|8584.3|8583.2|8582.7|8581.8|183
1631122500000|2021-09-08 17:35:00|8583.2|8582.3|8584.6|8583.7|8584.6|8583.7|8582.9|8581.9|168
1631122800000|2021-09-08 17:40:00|8584.5|8583.6|8584|8583.1|8584.7|8583.8|8583.6|8582.7|176
1631123100000|2021-09-08 17:45:00|8583.9|8583|8583.7|8582.8|8584.4|8583.3|8583.5|8582.6|178
1631123400000|2021-09-08 17:50:00|8583.6|8582.7|8582.3|8581.4|8584.1|8583|8581.9|8580.7|196
1631123700000|2021-09-08 17:55:00|8582.2|8581.3|8582.5|8581|8583.1|8582.2|8582.1|8580.9|189
1631124000000|2021-09-08 18:00:00|8582.4|8580.9|8582.9|8582|8583.5|8582.6|8581.9|8580.8|272
1631124300000|2021-09-08 18:05:00|8583|8582.1|8581.4|8580.5|8583.7|8582.5|8581.3|8580.1|219
1631124600000|2021-09-08 18:10:00|8581.3|8580.4|8581.5|8580.6|8581.8|8580.7|8580.4|8579.5|277
1631124900000|2021-09-08 18:15:00|8581.4|8580.5|8581.7|8580.8|8582.4|8581|8580.8|8579.8|239
1631125200000|2021-09-08 18:20:00|8581.8|8580.9|8582.4|8581.5|8582.8|8581.7|8581.7|8580.5|171
1631125500000|2021-09-08 18:25:00|8582.3|8581.4|8582.4|8581.5|8582.6|8581.6|8581.8|8580.7|177
1631125800000|2021-09-08 18:30:00|8582.5|8581.6|8582.9|8582|8583.6|8582.7|8582.4|8581.5|157
1631126100000|2021-09-08 18:35:00|8582.8|8581.9|8582.8|8581.9|8583.6|8582.7|8582.6|8581.7|175
1631126400000|2021-09-08 18:40:00|8582.7|8581.8|8582.5|8581.6|8583.8|8582.7|8582.4|8581.5|193
1631126700000|2021-09-08 18:45:00|8582.6|8581.7|8583.1|8582.2|8583.7|8582.7|8582.5|8581.4|199
1631127000000|2021-09-08 18:50:00|8583.2|8582.3|8582|8581.1|8583.2|8582.3|8581.7|8580.7|157
1631127300000|2021-09-08 18:55:00|8581.9|8581|8581.1|8579.6|8582.7|8581.8|8580.8|8579.6|215
1631127600000|2021-09-08 19:00:00|8581.2|8579.7|8581.4|8579.9|8582.6|8581.3|8580.2|8579.1|295
1631127900000|2021-09-08 19:05:00|8581.3|8579.8|8582|8581.1|8582.4|8581.2|8580.6|8579.7|204
1631128200000|2021-09-08 19:10:00|8582.1|8581.2|8581.8|8580.9|8582.7|8581.5|8581.7|8580.5|166
1631128500000|2021-09-08 19:15:00|8581.7|8580.8|8581.3|8580.4|8582.1|8581|8580.9|8579.8|141
1631128800000|2021-09-08 19:20:00|8581.4|8580.5|8581.3|8580.4|8581.4|8580.5|8580.4|8579.5|146
1631129100000|2021-09-08 19:25:00|8581.2|8580.3|8581|8580.1|8581.7|8580.7|8580.9|8579.8|90
1631129400000|2021-09-08 19:30:00|8580.9|8580|8580.8|8579.9|8581.8|8580.7|8580.6|8579.6|110
1631129700000|2021-09-08 19:35:00|8581|8580.1|8581.1|8579.6|8581.4|8580.2|8580.4|8579.4|132
1631130000000|2021-09-08 19:40:00|8580.8|8579.9|8581.3|8580.4|8581.6|8580.7|8580.7|8579.8|131
1631130300000|2021-09-08 19:45:00|8581.4|8580.5|8581.3|8579.8|8581.5|8580.5|8580.6|8579.3|150
1631130600000|2021-09-08 19:50:00|8580.9|8580|8580.1|8579.2|8581.6|8580.3|8579.9|8578.7|206
1631130900000|2021-09-08 19:55:00|8580.2|8579.3|8580.3|8578.8|8581.2|8580|8579.5|8578.3|227
1631131200000|2021-09-08 20:00:00|8580.4|8578.9|8579.7|8578.8|8581.5|8580|8579.6|8578.4|162
1631131500000|2021-09-08 20:05:00|8579.8|8578.9|8580.3|8578.8|8580.3|8579.1|8579.6|8578.4|103
1631131800000|2021-09-08 20:10:00|8580.2|8578.7|8580.5|8579|8580.5|8579.3|8579.6|8578.5|116
1631132100000|2021-09-08 20:15:00|8580.4|8578.9|8579.9|8579|8580.6|8579.1|8579.9|8578.4|46
1631132400000|2021-09-08 20:20:00|8580.2|8578.7|8579.3|8578.4|8580.2|8579.1|8579.2|8577.9|68
1631132700000|2021-09-08 20:25:00|8579.4|8578.5|8579.5|8578|8579.7|8578.5|8578.8|8577.8|106
1631133000000|2021-09-08 20:30:00|8579.4|8577.9|8579.3|8577.8|8579.7|8578.3|8578.9|8577.7|79
1631133300000|2021-09-08 20:35:00|8578.9|8578|8579.6|8578.7|8580.1|8579|8578.8|8577.7|203
1631133600000|2021-09-08 20:40:00|8579.9|8578.4|8580.1|8578.6|8580.7|8579.5|8579.3|8578.1|165
1631133900000|2021-09-08 20:45:00|8580|8578.5|8579.6|8578.1|8580|8578.5|8578.7|8577.2|216
1631134200000|2021-09-08 20:50:00|8579.8|8578.3|8579.9|8578.4|8584.6|8579.3|8578.9|8573.4|952
1631134500000|2021-09-08 20:55:00|8579.8|8578.3|8583.8|8576.5|8591.3|8579.3|8579.7|8573.9|1470
1631134800000|2021-09-08 21:00:00|8588.9|8574.3|8589.6|8573.6|8592.7|8576.7|8584.9|8573.4|54
1631135100000|2021-09-08 21:05:00|8587.5|8572.8|8588.1|8573.8|8593.2|8577.2|8585.3|8571.4|1092
1631135400000|2021-09-08 21:10:00|8588.2|8573.9|8586.7|8572.5|8590|8576.3|8585.2|8571.1|1353
1631135700000|2021-09-08 21:15:00|8586.6|8572.2|8587|8571|8588.4|8575.1|8583|8569.8|271
1631136000000|2021-09-08 21:20:00|8586.4|8571.5|8586.3|8572.3|8588.8|8574.6|8583.5|8571.1|181
1631136300000|2021-09-08 21:25:00|8586|8572.1|8587.3|8573.9|8588.5|8579.5|8583.3|8571.4|243
1631136600000|2021-09-08 21:30:00|8587.4|8574.1|8586.6|8575.7|8590.4|8579.9|8582.5|8571.7|410
1631136900000|2021-09-08 21:35:00|8583.2|8578.8|8582.6|8579.9|8589.8|8580.7|8581.9|8572.8|453
1631137200000|2021-09-08 21:40:00|8583.1|8579.2|8584.9|8575.5|8588.2|8579.6|8581.9|8572.2|292
1631137500000|2021-09-08 21:45:00|8583.7|8576.7|8583.3|8574.8|8586.7|8578.4|8581.7|8572.5|199
1631137800000|2021-09-08 21:50:00|8583.6|8575.2|8583.9|8574.5|8587.3|8577.1|8581.8|8569.7|380
1631138100000|2021-09-08 21:55:00|8583.8|8573.2|8585.9|8573.5|8585.9|8577.8|8582|8571.6|267
1631138400000|2021-09-08 22:00:00|8584.6|8574.5|8582.2|8579.5|8587.5|8580.3|8581.2|8573.5|643
1631138700000|2021-09-08 22:05:00|8582|8579.6|8582.4|8580.9|8583|8581|8581.2|8577.5|197
1631139000000|2021-09-08 22:10:00|8582.8|8580.4|8581.7|8580.2|8583.2|8581|8581.6|8579.6|122
1631139300000|2021-09-08 22:15:00|8581.5|8580|8582.2|8580.7|8582.4|8580.9|8581.5|8580|104
1631139600000|2021-09-08 22:20:00|8582.1|8580.6|8582.2|8580.7|8582.6|8580.8|8581.8|8580.1|155
1631139900000|2021-09-08 22:25:00|8582.1|8580.6|8582.3|8580.8|8582.9|8580.9|8581.9|8580|177
1631140200000|2021-09-08 22:30:00|8582.2|8580.7|8582.6|8581.1|8583|8581.5|8582.2|8580.7|95
1631140500000|2021-09-08 22:35:00|8582.7|8581.2|8581.9|8580.4|8582.9|8581.2|8581.9|8580.4|249
1631140800000|2021-09-08 22:40:00|8582|8580.5|8582.2|8580.7|8582.5|8580.8|8581.8|8580|80
1631141100000|2021-09-08 22:45:00|8582.1|8580.6|8582.1|8580.6|8582.8|8581|8581.7|8580.2|139
1631141400000|2021-09-08 22:50:00|8582|8580.5|8581.9|8580.4|8582.6|8581.1|8581.8|8580.3|108
1631141700000|2021-09-08 22:55:00|8581.8|8580.3|8581.5|8580|8582|8580.5|8581.3|8579.8|152
1631142000000|2021-09-08 23:00:00|8581.4|8579.9|8583.3|8581.8|8583.5|8582|8581.1|8579.6|140
1631142300000|2021-09-08 23:05:00|8583.2|8581.7|8583.4|8581.9|8583.7|8582.5|8583.2|8581.7|165
1631142600000|2021-09-08 23:10:00|8583.3|8581.8|8584.5|8583|8584.8|8583.3|8583.2|8581.7|108
1631142900000|2021-09-08 23:15:00|8584.6|8583.1|8584.1|8583.2|8584.8|8583.5|8583.7|8582.5|105
1631143200000|2021-09-08 23:20:00|8584|8583.1|8585.1|8583.6|8585.3|8584|8584|8582.9|85
1631143500000|2021-09-08 23:25:00|8585.2|8583.7|8584.9|8583.4|8585.4|8583.9|8584.6|8583.2|39
1631143800000|2021-09-08 23:30:00|8584.8|8583.3|8585.8|8584.3|8585.9|8584.4|8584.7|8583.2|93
1631144100000|2021-09-08 23:35:00|8585.9|8584.4|8585.9|8584.4|8585.9|8584.7|8585.5|8584.2|28
1631144400000|2021-09-08 23:40:00|8585.8|8584.3|8586.1|8584.6|8586.1|8584.8|8585.6|8584.2|40
1631144700000|2021-09-08 23:45:00|8586|8584.5|8585.8|8584.3|8586.1|8584.7|8585|8583.5|125
1631145000000|2021-09-08 23:50:00|8585.7|8584.2|8586.5|8585|8586.6|8585.1|8585.7|8584.2|117
1631145300000|2021-09-08 23:55:00|8586.4|8584.9|8585.8|8584.3|8586.7|8585.5|8585.8|8584.3|78
1631145600000|2021-09-09 00:00:00|8585.7|8584.2|8585.9|8584.4|8586|8584.6|8584.2|8582.7|218
1631145900000|2021-09-09 00:05:00|8585.8|8584.3|8586|8584.5|8586.5|8585.2|8585.7|8584.2|238
1631146200000|2021-09-09 00:10:00|8585.9|8584.4|8587|8585.5|8587.5|8586|8585.9|8584.4|154
1631146500000|2021-09-09 00:15:00|8586.9|8585.4|8586.6|8585.1|8587.1|8585.7|8586.3|8584.9|116
1631146800000|2021-09-09 00:20:00|8586.5|8585|8585.8|8584.9|8587.2|8586|8585.8|8584.8|147
1631147100000|2021-09-09 00:25:00|8585.9|8585|8586.3|8584.8|8586.5|8585.1|8585.4|8584.4|123
1631147400000|2021-09-09 00:30:00|8586|8585.1|8586.4|8585.5|8586.7|8585.5|8585.4|8584.1|109
1631147700000|2021-09-09 00:35:00|8586.7|8585.2|8586|8585.1|8586.8|8585.5|8586|8584.6|124
1631148000000|2021-09-09 00:40:00|8585.9|8585|8585.4|8584.5|8586.5|8585.1|8585.1|8583.8|176
1631148300000|2021-09-09 00:45:00|8585.3|8584.4|8586.2|8584.7|8586.3|8585.1|8584.7|8583.6|132
1631148600000|2021-09-09 00:50:00|8586.3|8584.8|8585.9|8584.4|8586.4|8585|8585.5|8584.1|149
1631148900000|2021-09-09 00:55:00|8586|8584.5|8585.9|8584.4|8586.3|8584.9|8585.1|8583.9|184
1631149200000|2021-09-09 01:00:00|8585.8|8584.3|8585.2|8583.7|8586.2|8584.8|8585|8583.7|124
1631149500000|2021-09-09 01:05:00|8585.3|8583.8|8584.4|8583.5|8585.3|8584.1|8584.4|8583.1|106
1631149800000|2021-09-09 01:10:00|8584.5|8583.6|8584.1|8582.6|8584.8|8583.6|8583.6|8582.1|141
1631150100000|2021-09-09 01:15:00|8583.9|8582.4|8585.8|8584.3|8586.2|8585.1|8583.9|8582.4|261
1631150400000|2021-09-09 01:20:00|8585.7|8584.2|8586.2|8585.3|8586.8|8585.6|8585.4|8584.2|119
1631150700000|2021-09-09 01:25:00|8586.1|8585.2|8586.6|8585.1|8586.6|8585.4|8585.8|8584.6|109
1631151000000|2021-09-09 01:30:00|8586.5|8585|8586.9|8585.4|8587.6|8586.5|8586.3|8584.9|144
1631151300000|2021-09-09 01:35:00|8586.8|8585.3|8587.8|8586.9|8588.2|8586.9|8585.8|8584.7|240
1631151600000|2021-09-09 01:40:00|8588.1|8586.6|8587.1|8586.2|8588.1|8586.8|8586.9|8585.7|139
1631151900000|2021-09-09 01:45:00|8587.5|8586|8588.2|8586.7|8588.5|8587.2|8586.8|8585.7|176
1631152200000|2021-09-09 01:50:00|8588.1|8586.6|8588.2|8586.7|8588.3|8587|8587.4|8585.9|148
1631152500000|2021-09-09 01:55:00|8588.1|8586.6|8588|8586.5|8588.7|8587.5|8587.8|8586.5|116
1631152800000|2021-09-09 02:00:00|8588.1|8586.6|8586.9|8586|8588.2|8586.7|8586.5|8585.2|167
1631153100000|2021-09-09 02:05:00|8587.3|8585.8|8587.3|8585.8|8587.7|8586.5|8586.5|8585.3|126
1631153400000|2021-09-09 02:10:00|8587.2|8585.7|8586.7|8585.2|8587.4|8586.2|8586|8584.9|165
1631153700000|2021-09-09 02:15:00|8586.6|8585.1|8585.9|8585|8586.6|8585.5|8585.8|8584.5|139
1631154000000|2021-09-09 02:20:00|8586.2|8584.7|8586.9|8585.4|8587|8585.7|8585.8|8584.5|108
1631154300000|2021-09-09 02:25:00|8587|8585.5|8587.4|8585.9|8588.3|8587|8586.9|8585.4|121
1631154600000|2021-09-09 02:30:00|8587.3|8585.8|8587.5|8586.6|8588|8586.8|8587.1|8585.8|140
1631154900000|2021-09-09 02:35:00|8587.4|8586.5|8587.2|8585.7|8588|8586.7|8586.9|8585.7|177
1631155200000|2021-09-09 02:40:00|8587|8586.1|8587|8585.5|8587.5|8586.3|8586.1|8584.8|187
1631155500000|2021-09-09 02:45:00|8586.9|8585.4|8586.9|8585.4|8587|8585.9|8586.2|8585|106
1631155800000|2021-09-09 02:50:00|8586.6|8585.7|8586.3|8584.8|8587.2|8586.1|8586|8584.7|151
1631156100000|2021-09-09 02:55:00|8586.4|8584.9|8588.1|8586.6|8588.2|8587.1|8585.9|8584.7|199
1631156400000|2021-09-09 03:00:00|8587.8|8586.9|8588.2|8586.7|8588.5|8587.3|8587.4|8586|218
1631156700000|2021-09-09 03:05:00|8588.1|8586.6|8588.2|8586.7|8588.3|8587|8587|8585.8|172
1631157000000|2021-09-09 03:10:00|8588.1|8586.6|8587.3|8585.8|8588.8|8587.3|8586.8|8585.6|189
1631157300000|2021-09-09 03:15:00|8587.1|8586.2|8587.4|8585.9|8587.6|8586.2|8586.3|8585.1|163
1631157600000|2021-09-09 03:20:00|8587.3|8585.8|8587.3|8585.8|8587.6|8586.4|8586.5|8585.3|241
1631157900000|2021-09-09 03:25:00|8587|8586.1|8586.9|8586|8587.4|8586.1|8586.9|8585.6|77
1631158200000|2021-09-09 03:30:00|8587|8586.1|8586.5|8585.6|8587.3|8586.1|8586.2|8584.8|175
1631158500000|2021-09-09 03:35:00|8586.7|8585.2|8587.1|8585.6|8587.4|8586.1|8586.4|8585.2|189
1631158800000|2021-09-09 03:40:00|8587.2|8585.7|8587.8|8586.3|8587.9|8586.5|8586.6|8585.3|214
1631159100000|2021-09-09 03:45:00|8587.9|8586.4|8587|8585.5|8588.1|8586.8|8586.2|8585|153
1631159400000|2021-09-09 03:50:00|8586.7|8585.8|8587.6|8586.1|8587.8|8586.6|8586.7|8585.5|113
1631159700000|2021-09-09 03:55:00|8587.7|8586.2|8587.3|8585.8|8587.7|8586.5|8586.9|8585.6|75
1631160000000|2021-09-09 04:00:00|8587.4|8585.9|8586.2|8584.7|8587.4|8586.2|8585.8|8584.6|129
1631160300000|2021-09-09 04:05:00|8586|8585.1|8586.5|8585.6|8587|8585.8|8585.9|8584.8|99
1631160600000|2021-09-09 04:10:00|8586.8|8585.3|8585.7|8584.8|8586.8|8585.7|8585.3|8584.1|247
1631160900000|2021-09-09 04:15:00|8585.8|8584.9|8586|8585.1|8586.2|8585.1|8585.4|8584.2|115
1631161200000|2021-09-09 04:20:00|8585.9|8585|8586.2|8585.3|8586.8|8585.5|8585.9|8584.6|93
1631161500000|2021-09-09 04:25:00|8586|8585.1|8586.6|8585.1|8586.9|8585.8|8586|8585.1|133
1631161800000|2021-09-09 04:30:00|8586.7|8585.2|8586.9|8586|8587.7|8586.5|8586.2|8585|162
1631162100000|2021-09-09 04:35:00|8586.8|8585.9|8587.5|8586|8587.5|8586.5|8586.3|8585.3|188
1631162400000|2021-09-09 04:40:00|8587.4|8585.9|8588.2|8587.3|8588.5|8587.4|8586.9|8585.9|146
1631162700000|2021-09-09 04:45:00|8588.1|8587.2|8588.4|8587.5|8588.7|8587.6|8587.5|8586.3|211
1631163000000|2021-09-09 04:50:00|8588.5|8587.6|8587.8|8586.3|8588.8|8587.6|8587.3|8586.1|149
1631163300000|2021-09-09 04:55:00|8587.7|8586.2|8588.1|8586.6|8588.4|8587.1|8587.1|8585.9|137
1631163600000|2021-09-09 05:00:00|8588.2|8586.7|8587|8586.1|8588.2|8586.8|8586.9|8585.7|98
1631163900000|2021-09-09 05:05:00|8586.9|8586|8588|8586.5|8588.1|8586.9|8586.9|8585.7|132
1631164200000|2021-09-09 05:10:00|8587.8|8586.9|8587.7|8586.2|8587.8|8586.9|8587.1|8585.9|131
1631164500000|2021-09-09 05:15:00|8587.6|8586.1|8588|8586.5|8588.2|8586.9|8587.3|8586.1|126
1631164800000|2021-09-09 05:20:00|8588.1|8586.6|8588.4|8587.5|8589|8587.8|8587.6|8586.5|169
1631165100000|2021-09-09 05:25:00|8588.5|8587.6|8589.1|8588.2|8589.3|8588.3|8587.8|8586.7|162
1631165400000|2021-09-09 05:30:00|8589|8588.1|8589|8588.1|8589.3|8588.3|8588.5|8587.3|143
1631165700000|2021-09-09 05:35:00|8588.9|8588|8587.4|8586.5|8589.3|8588.1|8587.3|8586.2|187
1631166000000|2021-09-09 05:40:00|8587.5|8586.6|8587.1|8585.6|8587.9|8586.7|8586.4|8585.3|130
1631166300000|2021-09-09 05:45:00|8586.7|8585.8|8586.8|8585.3|8587.2|8586|8586.1|8584.8|149
1631166600000|2021-09-09 05:50:00|8586.9|8585.4|8586.9|8586|8587.4|8586.2|8586.4|8585.2|139
1631166900000|2021-09-09 05:55:00|8587|8586.1|8588|8586.5|8588.1|8586.6|8586.1|8585.2|170
1631167200000|2021-09-09 06:00:00|8587.9|8586.4|8586.2|8584.7|8588.1|8586.6|8585.4|8584.3|273
1631167500000|2021-09-09 06:05:00|8586.1|8584.6|8586.8|8585.3|8587.1|8586|8585.3|8584.1|241
1631167800000|2021-09-09 06:10:00|8586.9|8585.4|8586.8|8585.9|8587.4|8586.2|8586.1|8585.1|273
1631168100000|2021-09-09 06:15:00|8586.9|8586|8586.9|8586|8587.2|8586.1|8585.6|8584.5|308
1631168400000|2021-09-09 06:20:00|8586.8|8585.9|8587.1|8585.6|8587.1|8586|8585.8|8584.5|249
1631168700000|2021-09-09 06:25:00|8587|8585.5|8586|8584.5|8587.9|8586.5|8584.8|8583.6|275
1631169000000|2021-09-09 06:30:00|8585.9|8584.4|8584.6|8583.1|8586.4|8585.1|8584.1|8582.9|210
1631169300000|2021-09-09 06:35:00|8584.1|8583.2|8583.6|8582.7|8584.6|8583.3|8582.4|8581.4|264
1631169600000|2021-09-09 06:40:00|8583.7|8582.8|8582.7|8581.2|8584.3|8583.4|8582.2|8581|361
1631169900000|2021-09-09 06:45:00|8582.6|8581.1|8581.4|8580.5|8582.8|8581.6|8580.3|8579.4|340
1631170200000|2021-09-09 06:50:00|8581.5|8580.6|8584.4|8582.9|8584.5|8583.6|8581.4|8580.4|286
1631170500000|2021-09-09 06:55:00|8584.5|8583|8582.8|8581.9|8585.3|8584.2|8582|8580.9|338
1631170800000|2021-09-09 07:00:00|8582.9|8582|8581.8|8580.9|8583.8|8582.8|8580.3|8579.4|481
1631171100000|2021-09-09 07:05:00|8581.7|8580.8|8582.7|8581.8|8583|8582.1|8580|8578.7|433
1631171400000|2021-09-09 07:10:00|8582.8|8581.9|8580.8|8579.9|8583.2|8582.3|8580.3|8579.4|422
1631171700000|2021-09-09 07:15:00|8580.9|8580|8581.5|8580|8582.3|8581.4|8580|8579|364
1631172000000|2021-09-09 07:20:00|8581.2|8580.3|8579.7|8578.8|8581.4|8580.3|8579.6|8578.6|287
1631172300000|2021-09-09 07:25:00|8579.8|8578.9|8581.5|8580.6|8582.2|8581.3|8579.8|8578.9|340
1631172600000|2021-09-09 07:30:00|8581.6|8580.7|8580.9|8580|8581.6|8580.7|8579.5|8578.6|288
1631172900000|2021-09-09 07:35:00|8581|8580.1|8582.9|8582|8583|8582.1|8580.7|8579.7|262
1631173200000|2021-09-09 07:40:00|8582.8|8581.9|8582.6|8581.7|8584.7|8583.8|8582.5|8581.3|309
1631173500000|2021-09-09 07:45:00|8582.7|8581.8|8582.3|8580.8|8583.5|8582.6|8581.4|8580.5|343
1631173800000|2021-09-09 07:50:00|8582|8581.1|8576.9|8576|8582|8581.1|8574.7|8573.7|519
1631174100000|2021-09-09 07:55:00|8576.8|8575.9|8575.3|8574.4|8577.6|8576.4|8574.2|8573.2|434
1631174400000|2021-09-09 08:00:00|8575.4|8574.5|8573.9|8573|8575.7|8574.7|8573.8|8572.6|415
1631174700000|2021-09-09 08:05:00|8574|8573.1|8572.8|8571.9|8574.4|8573.2|8572.6|8571.6|362
1631175000000|2021-09-09 08:10:00|8572.9|8572|8573.5|8572.6|8573.8|8572.6|8571.7|8570.8|385
1631175300000|2021-09-09 08:15:00|8573.4|8572.5|8569.9|8569|8573.4|8572.5|8569.6|8568.7|379
1631175600000|2021-09-09 08:20:00|8569.8|8568.9|8570.9|8570|8571.9|8570.6|8569.5|8568.4|387
1631175900000|2021-09-09 08:25:00|8571|8570.1|8569.6|8568.7|8571.2|8570.3|8568.7|8567.5|431
1631176200000|2021-09-09 08:30:00|8569.7|8568.8|8569.6|8568.7|8571.7|8570.8|8569|8567.9|328
1631176500000|2021-09-09 08:35:00|8569.5|8568.6|8569.4|8567.9|8572.1|8571|8568.9|8567.9|386
1631176800000|2021-09-09 08:40:00|8569.1|8568.2|8572.9|8572|8573.4|8572.2|8569|8567.9|432
1631177100000|2021-09-09 08:45:00|8572.8|8571.9|8572.7|8571.8|8574.5|8573.3|8572.5|8571.6|350
1631177400000|2021-09-09 08:50:00|8572.8|8571.9|8572.8|8571.9|8573.4|8572.4|8571.5|8570.6|331
1631177700000|2021-09-09 08:55:00|8572.9|8572|8569|8567.5|8573.2|8572|8568.2|8567.1|496
1631178000000|2021-09-09 09:00:00|8568.9|8567.4|8568.5|8567.6|8569.7|8568.8|8567.4|8566.4|441
1631178300000|2021-09-09 09:05:00|8568.6|8567.7|8565.4|8564.5|8569.4|8568.2|8565|8563.8|363
1631178600000|2021-09-09 09:10:00|8565.3|8564.4|8565.6|8564.1|8566.6|8565.7|8564.7|8563.7|372
1631178900000|2021-09-09 09:15:00|8565.7|8564.2|8565.2|8564.3|8566.3|8565.2|8564.5|8563.5|339
1631179200000|2021-09-09 09:20:00|8565.3|8564.4|8563.6|8562.7|8565.5|8564.5|8563.6|8562.4|252
1631179500000|2021-09-09 09:25:00|8563.5|8562.6|8560.6|8559.7|8564|8562.8|8558.7|8557.2|368
1631179800000|2021-09-09 09:30:00|8560.5|8559.6|8558.4|8557.5|8561.2|8559.9|8558.3|8557.2|428
1631180100000|2021-09-09 09:35:00|8558.7|8557.8|8560.3|8559.4|8560.8|8559.9|8558.7|8557.5|314
1631180400000|2021-09-09 09:40:00|8560.2|8559.3|8559.9|8559|8561.4|8560.2|8558.1|8557.2|333
1631180700000|2021-09-09 09:45:00|8560|8559.1|8560.4|8559.5|8560.6|8559.5|8558.2|8557|302
1631181000000|2021-09-09 09:50:00|8560.3|8559.4|8563.1|8562.2|8563.3|8562.4|8560.3|8559.4|382
1631181300000|2021-09-09 09:55:00|8563|8562.1|8563.7|8562.2|8564.4|8563.4|8562.2|8561|347
1631181600000|2021-09-09 10:00:00|8563.2|8562.3|8561.4|8560.5|8563.9|8562.7|8561.1|8560.2|314
1631181900000|2021-09-09 10:05:00|8561.5|8560.6|8561.7|8560.8|8562.9|8561.8|8560.9|8560|310
1631182200000|2021-09-09 10:10:00|8561.6|8560.7|8561.5|8560.6|8562.2|8561.3|8560|8559|294
1631182500000|2021-09-09 10:15:00|8561.4|8560.5|8565.2|8564.3|8565.4|8564.4|8561.4|8560.5|204
1631182800000|2021-09-09 10:20:00|8565.1|8564.2|8565.4|8563.9|8565.9|8565|8563.8|8562.9|229
1631183100000|2021-09-09 10:25:00|8565.2|8564.3|8566.3|8565.4|8566.5|8565.4|8565.1|8564.2|196
1631183400000|2021-09-09 10:30:00|8566.2|8565.3|8569.3|8568.4|8569.4|8568.5|8565.8|8564.7|272
1631183700000|2021-09-09 10:35:00|8569|8568.1|8566.9|8566|8569.3|8568.3|8566.8|8565.7|288
1631184000000|2021-09-09 10:40:00|8567|8566.1|8567.9|8566.4|8568|8566.8|8565.8|8564.9|280
1631184300000|2021-09-09 10:45:00|8568|8566.5|8567|8565.5|8568.7|8567.5|8565.9|8564.7|231
1631184600000|2021-09-09 10:50:00|8566.9|8565.4|8565.4|8563.9|8567.1|8565.8|8564.8|8563.7|239
1631184900000|2021-09-09 10:55:00|8565.5|8564|8567.3|8566.4|8567.8|8566.8|8565.1|8563.9|273
1631185200000|2021-09-09 11:00:00|8567.2|8566.3|8563|8562.1|8567.6|8566.4|8562.7|8561.5|312
1631185500000|2021-09-09 11:05:00|8562.9|8562|8564.4|8563.5|8564.6|8563.7|8562.6|8561.7|210
1631185800000|2021-09-09 11:10:00|8564.3|8563.4|8564.2|8563.3|8565|8564.1|8563.7|8562.8|191
1631186100000|2021-09-09 11:15:00|8564.3|8563.4|8563.8|8562.9|8564.5|8563.6|8563.2|8562.3|190
1631186400000|2021-09-09 11:20:00|8563.9|8563|8563.5|8562.6|8564.4|8563.5|8563.2|8562.3|169
1631186700000|2021-09-09 11:25:00|8563.4|8562.5|8564.4|8563.5|8565.3|8564.1|8562.8|8561.8|254
1631187000000|2021-09-09 11:30:00|8564.3|8563.4|8564.8|8563.9|8565.7|8564.7|8563.4|8562.5|237
1631187300000|2021-09-09 11:35:00|8564.7|8563.8|8564.9|8563.4|8565.1|8564.1|8563.5|8562.3|238
1631187600000|2021-09-09 11:40:00|8564.8|8563.3|8565.2|8562.4|8565.8|8564|8562.7|8561.3|413
1631187900000|2021-09-09 11:45:00|8565.4|8561.8|8560.3|8558.8|8569.6|8567.7|8559.6|8558.1|1201
1631188200000|2021-09-09 11:50:00|8560.4|8558.9|8558.3|8556.8|8560.9|8559.4|8557.7|8556.3|704
1631188500000|2021-09-09 11:55:00|8558.5|8557|8557.4|8555.9|8558.9|8557.5|8556.5|8555.1|651
1631188800000|2021-09-09 12:00:00|8557.5|8556|8555.8|8554.3|8558.6|8557.3|8554.9|8553.6|608
1631189100000|2021-09-09 12:05:00|8555.7|8554.2|8556.7|8555.2|8557.3|8556|8554.4|8552.9|573
1631189400000|2021-09-09 12:10:00|8556.8|8555.3|8556.4|8554.9|8557.8|8556.6|8555.8|8554.6|343
1631189700000|2021-09-09 12:15:00|8556.2|8554.7|8554.7|8553.2|8556.4|8555.2|8554.4|8553.2|406
1631190000000|2021-09-09 12:20:00|8554.8|8553.3|8557.3|8555.8|8557.5|8556.2|8554.4|8553.1|411
1631190300000|2021-09-09 12:25:00|8557|8556.1|8555.1|8553.6|8557.5|8556.3|8554.9|8553.4|447
1631190600000|2021-09-09 12:30:00|8555.2|8553.7|8555.6|8554.7|8557.9|8556.6|8554.4|8553.1|708
1631190900000|2021-09-09 12:35:00|8555.7|8554.8|8552.4|8550.9|8556.7|8555.5|8551.2|8550.1|600
1631191200000|2021-09-09 12:40:00|8552.5|8551|8549.2|8547.7|8554.1|8552.7|8548.2|8547.2|660
1631191500000|2021-09-09 12:45:00|8549.3|8547.8|8542.8|8541.3|8549.4|8548.1|8540.7|8539.4|821
1631191800000|2021-09-09 12:50:00|8543|8541.5|8543.6|8542.1|8544.7|8543.2|8540.9|8539.8|725
1631192100000|2021-09-09 12:55:00|8543.8|8542.3|8545|8544.1|8546.8|8545.7|8542.1|8540.9|577
1631192400000|2021-09-09 13:00:00|8545.3|8543.8|8544.4|8543.5|8547.5|8546.3|8542.9|8541.8|607
1631192700000|2021-09-09 13:05:00|8544.5|8543.6|8546.6|8545.1|8548|8546.5|8543.9|8542.7|708
1631193000000|2021-09-09 13:10:00|8546.7|8545.2|8544|8543.1|8547.5|8546.2|8543.9|8542.8|664
1631193300000|2021-09-09 13:15:00|8543.9|8543|8543|8542.1|8545.6|8544.7|8542.7|8541.3|509
1631193600000|2021-09-09 13:20:00|8543.2|8541.7|8545.5|8544.6|8546.4|8545.3|8543|8541.7|440
1631193900000|2021-09-09 13:25:00|8545.8|8544.3|8547.4|8546.5|8549|8547.8|8545.4|8544.2|569
1631194200000|2021-09-09 13:30:00|8547.5|8546.6|8542.9|8541.4|8548.9|8547.7|8542.3|8540.9|629
1631194500000|2021-09-09 13:35:00|8542.8|8541.3|8540.8|8539.9|8543.5|8542.3|8538.6|8537.4|739
1631194800000|2021-09-09 13:40:00|8540.7|8539.8|8541|8540.1|8542|8540.8|8540|8538.9|530
1631195100000|2021-09-09 13:45:00|8541.4|8539.9|8534.9|8533.4|8541.4|8540.2|8534.9|8533.4|623
1631195400000|2021-09-09 13:50:00|8534.8|8533.3|8536|8535.1|8538.2|8537.3|8533|8531.8|615
1631195700000|2021-09-09 13:55:00|8535.9|8535|8537.6|8536.7|8538.4|8537.2|8535.8|8534.7|577
1631196000000|2021-09-09 14:00:00|8537.5|8536.6|8536.4|8535.5|8540.6|8539.4|8536.1|8535|645
1631196300000|2021-09-09 14:05:00|8536.3|8535.4|8537.5|8536.6|8538.1|8537.2|8535.8|8534.6|322
1631196600000|2021-09-09 14:10:00|8537.6|8536.7|8537.5|8536.6|8539.1|8538.2|8537.2|8536|341
1631196900000|2021-09-09 14:15:00|8537.4|8536.5|8536.4|8535.5|8537.8|8536.6|8535.2|8534.3|452
1631197200000|2021-09-09 14:20:00|8536.3|8535.4|8534.9|8534|8536.5|8535.5|8533.5|8532.6|444
1631197500000|2021-09-09 14:25:00|8534.8|8533.9|8533.1|8531.6|8535.3|8534|8532.3|8531.2|399
1631197800000|2021-09-09 14:30:00|8533|8531.5|8528.5|8527|8533|8531.9|8528|8526.6|651
1631198100000|2021-09-09 14:35:00|8528.4|8526.9|8525.4|8523.9|8528.6|8527.5|8524.2|8523.3|542
1631198400000|2021-09-09 14:40:00|8525|8524.1|8527.3|8526.4|8528.1|8527.2|8524.9|8523.7|468
1631198700000|2021-09-09 14:45:00|8527.4|8526.5|8530.5|8529.6|8531.2|8530.3|8526.6|8525.7|445
1631199000000|2021-09-09 14:50:00|8530.8|8529.9|8533|8531.5|8533|8531.8|8529|8527.8|706
1631199300000|2021-09-09 14:55:00|8532.9|8531.4|8535.4|8534.5|8536.2|8535.3|8532.1|8530.9|615
1631199600000|2021-09-09 15:00:00|8535.5|8534.6|8535.6|8534.1|8537.2|8536|8534.5|8533.2|476
1631199900000|2021-09-09 15:05:00|8535.4|8534.5|8536.2|8535.3|8537.1|8536.1|8534.8|8533.9|433
1631200200000|2021-09-09 15:10:00|8536.1|8535.2|8534|8533.1|8536.4|8535.5|8533.6|8532.6|264
1631200500000|2021-09-09 15:15:00|8533.9|8533|8536.8|8535.9|8537.4|8536.2|8533.1|8532.2|416
1631200800000|2021-09-09 15:20:00|8536.9|8536|8538.1|8537.2|8538.8|8537.5|8536.3|8535.1|299
1631201100000|2021-09-09 15:25:00|8538.2|8537.3|8540.4|8539.5|8540.5|8539.6|8537.2|8536.3|285
1631201400000|2021-09-09 15:30:00|8540.5|8539.6|8539.2|8538.3|8540.5|8539.6|8538.4|8537.3|371
1631201700000|2021-09-09 15:35:00|8539.1|8538.2|8541.3|8540.4|8541.8|8540.8|8538.9|8537.7|260
1631202000000|2021-09-09 15:40:00|8541.1|8540.2|8540.5|8539.6|8542.4|8541.1|8539.7|8538.8|305
1631202300000|2021-09-09 15:45:00|8540.6|8539.7|8539.5|8538.6|8541.5|8540.4|8539.5|8538.6|280
1631202600000|2021-09-09 15:50:00|8539.6|8538.7|8539.7|8538.8|8540.8|8539.7|8539|8537.8|362
1631202900000|2021-09-09 15:55:00|8539.6|8538.7|8537.9|8536.4|8540|8538.8|8537.1|8536|355
1631203200000|2021-09-09 16:00:00|8538|8536.5|8536.9|8536|8538.1|8537.1|8536.1|8534.9|298
1631203500000|2021-09-09 16:05:00|8537|8536.1|8538.5|8537.6|8538.7|8537.8|8536.8|8535.9|207
1631203800000|2021-09-09 16:10:00|8538.6|8537.7|8540.1|8539.2|8540.3|8539.2|8538.4|8537.4|281
1631204100000|2021-09-09 16:15:00|8540|8539.1|8539.7|8538.8|8540.6|8539.7|8539.1|8537.9|223
1631204400000|2021-09-09 16:20:00|8539.8|8538.9|8540.1|8539.2|8540.6|8539.4|8539.6|8538.6|198
1631204700000|2021-09-09 16:25:00|8540.2|8539.3|8540.8|8539.9|8541.4|8540.4|8539.9|8538.8|180
1631205000000|2021-09-09 16:30:00|8540.7|8539.8|8541.3|8540.4|8542|8540.9|8540.7|8539.8|251
1631205300000|2021-09-09 16:35:00|8541.2|8540.3|8540.6|8539.7|8542.5|8541.4|8540.6|8539.7|232
1631205600000|2021-09-09 16:40:00|8540.7|8539.8|8537.5|8536.6|8540.7|8539.8|8537.5|8536.6|301
1631205900000|2021-09-09 16:45:00|8537.6|8536.7|8539.6|8538.7|8540|8538.9|8537.4|8536.3|302
1631206200000|2021-09-09 16:50:00|8539.7|8538.8|8539|8538.1|8539.8|8538.9|8537.8|8536.9|209
1631206500000|2021-09-09 16:55:00|8538.9|8538|8538.9|8538|8539.3|8538.3|8537.4|8536.4|341
1631206800000|2021-09-09 17:00:00|8538.8|8537.9|8539.4|8538.5|8539.9|8539|8538.8|8537.7|297
1631207100000|2021-09-09 17:05:00|8539.5|8538.6|8541|8540.1|8541.4|8540.3|8539.2|8538.2|238
1631207400000|2021-09-09 17:10:00|8540.9|8540|8542|8541.1|8543|8541.9|8540.5|8539.6|255
1631207700000|2021-09-09 17:15:00|8542.2|8541.3|8543.1|8542.2|8543.6|8542.4|8542|8541.1|274
1631208000000|2021-09-09 17:20:00|8543.2|8542.3|8544.2|8543.3|8546.3|8545.3|8543|8541.9|495
1631208300000|2021-09-09 17:25:00|8544.3|8543.4|8545.3|8544.4|8546.4|8545.3|8544.3|8543.2|349
1631208600000|2021-09-09 17:30:00|8545.2|8544.3|8544.3|8543.4|8546.1|8545.2|8544.3|8543.3|340
1631208900000|2021-09-09 17:35:00|8544.4|8543.5|8546.4|8544.9|8546.6|8545.7|8544.1|8542.9|390
1631209200000|2021-09-09 17:40:00|8546.5|8545|8546.7|8545.2|8547.3|8546.3|8546|8544.9|320
1631209500000|2021-09-09 17:45:00|8546.6|8545.1|8545.6|8544.1|8547.1|8545.9|8545.3|8544.1|282
1631209800000|2021-09-09 17:50:00|8545.3|8544.4|8544.4|8543.5|8546.5|8545.6|8544.1|8543.1|304
1631210100000|2021-09-09 17:55:00|8544.5|8543.6|8546.3|8545.4|8546.5|8545.6|8544.3|8543.4|294
1631210400000|2021-09-09 18:00:00|8546.4|8545.5|8548.5|8547.6|8548.9|8547.7|8545.9|8544.7|342
1631210700000|2021-09-09 18:05:00|8548.4|8547.5|8548.4|8547.5|8549.1|8548.1|8547.5|8546.6|256
1631211000000|2021-09-09 18:10:00|8548.5|8547.6|8547.9|8547|8548.9|8547.8|8547.7|8546.5|205
1631211300000|2021-09-09 18:15:00|8547.8|8546.9|8548.8|8547.9|8548.9|8548|8547.7|8546.8|171
1631211600000|2021-09-09 18:20:00|8548.7|8547.8|8549.7|8548.8|8550|8548.9|8548.5|8547.5|271
1631211900000|2021-09-09 18:25:00|8549.4|8548.5|8549.2|8548.3|8549.8|8548.6|8548.7|8547.5|185
1631212200000|2021-09-09 18:30:00|8549.1|8548.2|8549.3|8548.4|8550|8548.8|8548.8|8547.8|109
1631212500000|2021-09-09 18:35:00|8549.2|8548.3|8548.4|8547.5|8549.3|8548.4|8548.3|8547.2|140
1631212800000|2021-09-09 18:40:00|8548.5|8547.6|8549.1|8548.2|8549.5|8548.5|8548.4|8547.5|186
1631213100000|2021-09-09 18:45:00|8549|8548.1|8547|8546.1|8549.2|8548.2|8546.8|8545.9|272
1631213400000|2021-09-09 18:50:00|8546.9|8546|8547.7|8546.8|8548.1|8547.2|8546.7|8545.8|195
1631213700000|2021-09-09 18:55:00|8547.8|8546.9|8548.8|8547.9|8549.3|8548.4|8547.1|8546.1|253
1631214000000|2021-09-09 19:00:00|8548.9|8548|8547.9|8547|8549.1|8548.1|8547.8|8546.8|207
1631214300000|2021-09-09 19:05:00|8548|8547.1|8547|8546.1|8548.2|8547.1|8546.7|8545.5|234
1631214600000|2021-09-09 19:10:00|8546.9|8546|8546.5|8545.6|8547.3|8546.1|8546.2|8545|157
1631214900000|2021-09-09 19:15:00|8546.4|8545.5|8547.5|8546.6|8547.8|8546.7|8546.2|8545.1|204
1631215200000|2021-09-09 19:20:00|8547.6|8546.7|8546.8|8545.9|8547.8|8546.7|8546.6|8545.7|124
1631215500000|2021-09-09 19:25:00|8546.7|8545.8|8546.8|8545.3|8547.4|8546.2|8546.4|8545.2|149
1631215800000|2021-09-09 19:30:00|8546.9|8545.4|8546.7|8545.2|8546.9|8545.6|8545.4|8544.1|190
1631216100000|2021-09-09 19:35:00|8546.8|8545.3|8546|8545.1|8546.8|8545.6|8545.3|8544.2|168
1631216400000|2021-09-09 19:40:00|8545.9|8545|8546|8545.1|8546.3|8545.3|8545.5|8544.4|123
1631216700000|2021-09-09 19:45:00|8546.1|8545.2|8545.3|8544.4|8546.4|8545.2|8545.2|8544.1|145
1631217000000|2021-09-09 19:50:00|8545.4|8544.5|8545.6|8544.7|8546.4|8545.2|8545.1|8543.9|206
1631217300000|2021-09-09 19:55:00|8545.5|8544.6|8546.3|8545.4|8546.8|8545.7|8545.5|8544.5|252
1631217600000|2021-09-09 20:00:00|8546.5|8545.6|8547.5|8546.6|8548|8546.7|8546.2|8545.1|231
1631217900000|2021-09-09 20:05:00|8547.4|8546.5|8546.4|8544.9|8548|8546.8|8545.6|8544.5|155
1631218200000|2021-09-09 20:10:00|8546.5|8545|8546.2|8544.7|8546.5|8545.3|8545|8543.9|122
1631218500000|2021-09-09 20:15:00|8546.3|8544.8|8545.9|8544.4|8546.8|8545.5|8545.5|8544.4|114
1631218800000|2021-09-09 20:20:00|8546|8544.5|8546|8544.5|8546.4|8544.9|8545|8543.5|93
1631219100000|2021-09-09 20:25:00|8545.9|8544.4|8545.9|8544.4|8546.3|8545|8545.1|8544|149
1631219400000|2021-09-09 20:30:00|8546|8544.5|8546.3|8544.8|8546.5|8545|8544.8|8543.7|182
1631219700000|2021-09-09 20:35:00|8546.4|8544.9|8544.8|8543.3|8546.5|8545|8544.5|8543.1|216
1631220000000|2021-09-09 20:40:00|8544.7|8543.2|8544.8|8543.3|8544.9|8543.6|8544.1|8542.9|144
1631220300000|2021-09-09 20:45:00|8544.7|8543.2|8544.4|8542.9|8545.1|8543.6|8543.9|8542.4|148
1631220600000|2021-09-09 20:50:00|8544.3|8542.8|8544.5|8543|8546.7|8543.2|8543.3|8539|1371
1631220900000|2021-09-09 20:55:00|8544.6|8543.1|8548.4|8541.5|8551.3|8544.4|8544.2|8539.4|905
1631221200000|2021-09-09 21:00:00|8549.9|8540.2|8552.2|8538.5|8552.3|8541.6|8549.4|8537.7|49
1631221500000|2021-09-09 21:05:00|8553.2|8537.2|8549.6|8542.5|8557.7|8544|8548.7|8536.5|466
1631221800000|2021-09-09 21:10:00|8549.5|8542.2|8552.1|8540.6|8555.8|8542.9|8549.2|8535.8|1428
1631222100000|2021-09-09 21:15:00|8552.5|8540.7|8549.7|8541.5|8555.2|8542.8|8548.6|8537.9|802
1631222400000|2021-09-09 21:20:00|8550|8541.3|8550.7|8541.8|8553|8542.3|8549.1|8538.8|181
1631222700000|2021-09-09 21:25:00|8550.4|8542|8552.3|8542.9|8555.7|8543.2|8549.4|8540.5|178
1631223000000|2021-09-09 21:30:00|8552.1|8543.1|8549.7|8544.9|8555.4|8544.9|8549.1|8540.4|233
1631223300000|2021-09-09 21:35:00|8549.8|8544|8549.6|8543.8|8553.5|8545|8549.1|8541.4|220
1631223600000|2021-09-09 21:40:00|8549.4|8543.9|8552.4|8542.1|8554.8|8545.3|8548.4|8540.7|239
1631223900000|2021-09-09 21:45:00|8552|8542.2|8550.3|8543|8553.4|8545|8548.1|8541.4|257
1631224200000|2021-09-09 21:50:00|8550.4|8542.2|8549.3|8540.4|8552.4|8545.1|8547.5|8538.9|470
1631224500000|2021-09-09 21:55:00|8549.1|8540.7|8548.8|8540.5|8551.7|8542.3|8547.3|8531.6|582
1631224800000|2021-09-09 22:00:00|8549.1|8540.9|8545.3|8543.8|8553.1|8543.9|8545|8536.1|783
1631225100000|2021-09-09 22:05:00|8545.8|8543.5|8545.7|8544.2|8546.6|8544.7|8545.1|8542.9|309
1631225400000|2021-09-09 22:10:00|8545.6|8544.1|8546.1|8544.6|8547.2|8545|8545.4|8543.4|190
1631225700000|2021-09-09 22:15:00|8546|8544.5|8545.7|8544.2|8546.3|8544.6|8545.6|8543.6|129
1631226000000|2021-09-09 22:20:00|8545.9|8544.4|8545.6|8544.1|8546.2|8544.5|8545.3|8543.3|233
1631226300000|2021-09-09 22:25:00|8545.7|8544.2|8546.1|8544.6|8546.6|8544.8|8545.6|8543.8|150
1631226600000|2021-09-09 22:30:00|8545.9|8544.4|8546.1|8544.6|8547|8544.9|8545.7|8543.8|162
1631226900000|2021-09-09 22:35:00|8546.2|8544.7|8545.9|8544.4|8546.7|8545.1|8545.7|8543.9|126
1631227200000|2021-09-09 22:40:00|8546|8544.5|8546.1|8544.6|8546.8|8544.8|8545.8|8544.2|106
1631227500000|2021-09-09 22:45:00|8546|8544.5|8545.7|8544.2|8546.2|8544.7|8545.7|8544.2|185
1631227800000|2021-09-09 22:50:00|8545.8|8544.3|8546.6|8545.1|8546.8|8545.3|8545.5|8544|152
1631228100000|2021-09-09 22:55:00|8546.3|8544.8|8546.2|8544.7|8546.3|8544.8|8545.8|8544.3|131
1631228400000|2021-09-09 23:00:00|8546|8544.5|8547.3|8545.8|8547.4|8545.9|8545.7|8544.2|184
1631228700000|2021-09-09 23:05:00|8547.2|8545.7|8547.8|8546.3|8548|8546.5|8547.2|8545.7|99
1631229000000|2021-09-09 23:10:00|8547.7|8546.2|8547.1|8545.6|8547.9|8546.4|8547|8545.5|112
1631229300000|2021-09-09 23:15:00|8547.2|8545.7|8547.1|8545.6|8547.5|8546|8546.6|8545.1|101
1631229600000|2021-09-09 23:20:00|8547.2|8545.7|8546|8544.5|8547.5|8546|8545.9|8544.4|135
1631229900000|2021-09-09 23:25:00|8545.9|8544.4|8546.1|8544.6|8546.6|8545.1|8545.9|8544.4|74
1631230200000|2021-09-09 23:30:00|8546.2|8544.7|8545.7|8544.8|8546.5|8545|8545.7|8544.4|69
1631230500000|2021-09-09 23:35:00|8546|8544.5|8545.7|8544.8|8546.1|8544.8|8545.5|8544.2|75
1631230800000|2021-09-09 23:40:00|8545.6|8544.7|8545.5|8544|8546|8544.8|8545.2|8543.7|74
1631231100000|2021-09-09 23:45:00|8545.4|8543.9|8545.5|8544|8545.5|8544|8544.3|8542.8|126
1631231400000|2021-09-09 23:50:00|8545.4|8543.9|8545|8543.5|8545.5|8544.1|8544.8|8543.3|89
1631231700000|2021-09-09 23:55:00|8545.1|8543.6|8544.6|8543.1|8545.4|8543.9|8544.3|8542.8|131
1631232000000|2021-09-10 00:00:00|8544.5|8543|8543.4|8541.9|8544.5|8543|8543.3|8541.8|136
1631232300000|2021-09-10 00:05:00|8543.5|8542|8543.3|8541.8|8543.5|8542.1|8542.6|8541.2|141
1631232600000|2021-09-10 00:10:00|8543.2|8541.7|8543.3|8541.8|8543.7|8542.4|8542.8|8541.7|162
1631232900000|2021-09-10 00:15:00|8542.8|8541.9|8542.8|8541.3|8543.4|8542|8542.2|8541|115
1631233200000|2021-09-10 00:20:00|8542.4|8541.5|8542.7|8541.8|8542.8|8541.9|8542.3|8541.1|99
1631233500000|2021-09-10 00:25:00|8542.6|8541.7|8543.2|8542.3|8543.7|8542.5|8542.6|8541.5|132
1631233800000|2021-09-10 00:30:00|8543.1|8542.2|8544|8542.5|8544.2|8542.9|8543|8541.8|136
1631234100000|2021-09-10 00:35:00|8543.9|8542.4|8544.3|8543.4|8544.8|8543.5|8543.5|8542.3|93
1631234400000|2021-09-10 00:40:00|8544.4|8543.5|8544.3|8543.4|8544.6|8543.5|8543.9|8542.8|94
1631234700000|2021-09-10 00:45:00|8544.2|8543.3|8543.8|8542.3|8544.7|8543.4|8543.5|8542.3|96
1631235000000|2021-09-10 00:50:00|8543.5|8542.6|8544.4|8542.9|8544.4|8542.9|8542.9|8541.8|152
1631235300000|2021-09-10 00:55:00|8544.3|8542.8|8543|8542.1|8544.4|8543.1|8543|8541.9|205
1631235600000|2021-09-10 01:00:00|8543.3|8541.8|8543.6|8542.7|8544.1|8542.9|8542.6|8541.5|159
1631235900000|2021-09-10 01:05:00|8543.7|8542.8|8543.9|8543|8544.5|8543.2|8543.6|8542.5|148
1631236200000|2021-09-10 01:10:00|8544|8543.1|8544.3|8542.8|8544.6|8543.5|8543.8|8542.5|139
1631236500000|2021-09-10 01:15:00|8544.2|8542.7|8544.4|8543.5|8545.4|8544.2|8544|8542.7|184
1631236800000|2021-09-10 01:20:00|8544.7|8543.2|8544.4|8542.9|8544.8|8543.6|8543.9|8542.7|150
1631237100000|2021-09-10 01:25:00|8544.5|8543|8544.4|8543.5|8544.9|8543.7|8543.2|8541.9|167
1631237400000|2021-09-10 01:30:00|8544.7|8543.2|8543.9|8542.4|8545.1|8544|8543.7|8542.2|188
1631237700000|2021-09-10 01:35:00|8543.6|8542.7|8543.7|8542.2|8544.3|8543.1|8543.4|8541.9|111
1631238000000|2021-09-10 01:40:00|8543.6|8542.1|8543.8|8542.3|8544.1|8542.7|8543|8541.8|162
1631238300000|2021-09-10 01:45:00|8543.9|8542.4|8543|8542.1|8544|8542.8|8542.9|8541.8|118
1631238600000|2021-09-10 01:50:00|8543.3|8541.8|8542.8|8541.9|8543.4|8542.2|8542.2|8541.1|130
1631238900000|2021-09-10 01:55:00|8543.2|8541.7|8543.3|8541.8|8543.4|8542|8542.2|8541|120
1631239200000|2021-09-10 02:00:00|8543.2|8541.7|8543.7|8542.2|8543.9|8542.7|8542.6|8541.3|111
1631239500000|2021-09-10 02:05:00|8543.8|8542.3|8543|8541.5|8543.8|8542.6|8542.5|8541|110
1631239800000|2021-09-10 02:10:00|8543.1|8541.6|8542|8540.5|8543.4|8542.1|8541.7|8540.2|212
1631240100000|2021-09-10 02:15:00|8541.9|8540.4|8540.8|8539.3|8542.1|8541.1|8540.4|8539.1|235
1631240400000|2021-09-10 02:20:00|8540.9|8539.4|8541.5|8540|8541.7|8540.5|8540.4|8538.9|182
1631240700000|2021-09-10 02:25:00|8541.4|8539.9|8542|8540.5|8542.3|8540.9|8541.2|8539.7|255
1631241000000|2021-09-10 02:30:00|8542.1|8540.6|8542.6|8541.1|8542.6|8541.6|8541.2|8540|212
1631241300000|2021-09-10 02:35:00|8542.1|8541.2|8543.1|8541.6|8543.3|8542.2|8541.7|8540.5|179
1631241600000|2021-09-10 02:40:00|8542.5|8541.2|8543.3|8541.8|8543.6|8542.3|8542.4|8541.2|178
1631241900000|2021-09-10 02:45:00|8543|8541.5|8542.6|8541.7|8543.7|8542.4|8542.4|8541.1|149
1631242200000|2021-09-10 02:50:00|8542.7|8541.8|8543.4|8541.9|8543.7|8542.3|8542.6|8541.3|138
1631242500000|2021-09-10 02:55:00|8543.3|8541.8|8543.9|8542.4|8543.9|8542.6|8542.5|8541.3|291
1631242800000|2021-09-10 03:00:00|8543.8|8542.3|8543|8542.1|8544.1|8542.7|8542.9|8541.7|258
1631243100000|2021-09-10 03:05:00|8543.1|8542.2|8544|8543.1|8544.5|8543.3|8543.1|8542|175
1631243400000|2021-09-10 03:10:00|8544.1|8543.2|8544.6|8543.1|8544.8|8543.5|8543.6|8542.6|171
1631243700000|2021-09-10 03:15:00|8544.5|8543|8544|8542.5|8544.6|8543.5|8543.5|8542.3|153
1631244000000|2021-09-10 03:20:00|8543.9|8542.4|8544.2|8542.7|8544.6|8543.4|8543.6|8542.4|129
1631244300000|2021-09-10 03:25:00|8544.1|8542.6|8544.6|8543.1|8544.6|8543.1|8543.6|8542.4|141
1631244600000|2021-09-10 03:30:00|8544.3|8543.4|8544.6|8543.1|8544.7|8543.6|8544.1|8542.9|118
1631244900000|2021-09-10 03:35:00|8544.3|8543.4|8543.7|8542.8|8544.7|8543.5|8543.3|8542.3|142
1631245200000|2021-09-10 03:40:00|8544|8542.5|8543.2|8542.3|8544.2|8543|8543.1|8541.9|193
1631245500000|2021-09-10 03:45:00|8543.3|8542.4|8542.4|8541.5|8543.7|8542.4|8542.2|8540.9|228
1631245800000|2021-09-10 03:50:00|8542.3|8541.4|8541.6|8540.1|8542.7|8541.5|8541.2|8540|198
1631246100000|2021-09-10 03:55:00|8541.5|8540|8541.8|8540.3|8542.1|8541|8541.2|8539.9|212
1631246400000|2021-09-10 04:00:00|8541.9|8540.4|8540.5|8539.6|8541.9|8540.6|8540.4|8539.3|251
1631246700000|2021-09-10 04:05:00|8540.6|8539.7|8540.5|8539.6|8542|8540.7|8540.5|8539.4|180
1631247000000|2021-09-10 04:10:00|8540.6|8539.7|8540.9|8540|8541.5|8540.3|8540.4|8539.2|148
1631247300000|2021-09-10 04:15:00|8541|8540.1|8541|8540.1|8541.7|8540.4|8540.8|8539.6|142
1631247600000|2021-09-10 04:20:00|8540.9|8540|8541.3|8540.4|8541.8|8540.5|8540.6|8539.5|170
1631247900000|2021-09-10 04:25:00|8541.4|8540.5|8542.1|8541.2|8542.5|8541.3|8541.2|8540.1|149
1631248200000|2021-09-10 04:30:00|8542|8541.1|8541.9|8541|8542.3|8541.2|8541.3|8540.1|165
1631248500000|2021-09-10 04:35:00|8542|8541.1|8541.9|8540.4|8542.1|8541.1|8541|8539.9|191
1631248800000|2021-09-10 04:40:00|8541.7|8540.8|8542.3|8540.8|8542.4|8541.2|8541.4|8540.2|153
1631249100000|2021-09-10 04:45:00|8542.4|8540.9|8542.3|8541.4|8542.8|8541.5|8541.8|8540.7|186
1631249400000|2021-09-10 04:50:00|8542.5|8541|8542.9|8541.4|8543.2|8542.1|8542.1|8540.9|190
1631249700000|2021-09-10 04:55:00|8542.8|8541.3|8542.6|8541.1|8543|8542.1|8542|8540.8|228
1631250000000|2021-09-10 05:00:00|8542.7|8541.2|8543.3|8541.8|8543.6|8542.5|8542.1|8541|249
1631250300000|2021-09-10 05:05:00|8542.9|8541.4|8542.4|8541.5|8543.2|8541.9|8541.6|8540.4|228
1631250600000|2021-09-10 05:10:00|8542.3|8541.4|8543.4|8542.5|8543.8|8542.6|8542.2|8540.9|173
1631250900000|2021-09-10 05:15:00|8543.3|8542.4|8543.6|8542.1|8543.7|8542.5|8542.9|8541.6|118
1631251200000|2021-09-10 05:20:00|8543.5|8542|8543.5|8542.6|8543.8|8542.6|8542.7|8541.5|134
1631251500000|2021-09-10 05:25:00|8542.8|8541.9|8542.9|8541.4|8543.5|8542.4|8542.1|8540.8|207
1631251800000|2021-09-10 05:30:00|8543|8541.5|8543.9|8543|8544.4|8543.1|8542.5|8541.3|142
1631252100000|2021-09-10 05:35:00|8544.4|8542.9|8543.7|8542.2|8544.4|8543.3|8543.4|8542.1|192
1631252400000|2021-09-10 05:40:00|8543.6|8542.1|8543.4|8542.5|8543.7|8542.5|8542.4|8541.1|172
1631252700000|2021-09-10 05:45:00|8543.5|8542.6|8545|8544.1|8545.5|8544.3|8543.4|8542.4|214
1631253000000|2021-09-10 05:50:00|8545.2|8544.3|8544.6|8543.7|8546|8544.8|8544.6|8543.4|188
1631253300000|2021-09-10 05:55:00|8544.5|8543.6|8542.5|8539.8|8545.5|8544.3|8541.9|8537.2|373
1631253600000|2021-09-10 06:00:00|8542.3|8540|8544.6|8543.1|8545|8543.6|8540|8535.6|341
1631253900000|2021-09-10 06:05:00|8544.5|8543|8544.4|8542.9|8544.9|8543.6|8543.2|8542.2|196
1631254200000|2021-09-10 06:10:00|8544.1|8543.2|8541.8|8540.3|8544.7|8543.5|8541.4|8540.3|241
1631254500000|2021-09-10 06:15:00|8541.5|8540.6|8542.1|8541.2|8542.3|8541.2|8540.5|8539.4|411
1631254800000|2021-09-10 06:20:00|8542.3|8540.8|8542.8|8541.9|8543.3|8542.2|8541.2|8540.3|247
1631255100000|2021-09-10 06:25:00|8543.1|8541.6|8540.6|8539.7|8543.5|8542.4|8540.4|8539.2|311
1631255400000|2021-09-10 06:30:00|8540.5|8539.6|8542|8541.1|8542.7|8541.6|8539.8|8538.8|310
1631255700000|2021-09-10 06:35:00|8541.9|8541|8542.6|8541.7|8542.8|8541.8|8541.5|8540.3|204
1631256000000|2021-09-10 06:40:00|8542.7|8541.8|8543.7|8542.8|8544.2|8543.1|8542.6|8541.4|244
1631256300000|2021-09-10 06:45:00|8543.6|8542.7|8543.6|8542.7|8544.9|8543.8|8543.1|8542.1|260
1631256600000|2021-09-10 06:50:00|8543.5|8542.6|8540.9|8540|8543.5|8542.6|8540.3|8539.4|249
1631256900000|2021-09-10 06:55:00|8540.8|8539.9|8535.4|8533.9|8541.1|8540|8533.7|8532.2|454
1631257200000|2021-09-10 07:00:00|8535.3|8533.8|8536.3|8534.8|8536.8|8535.6|8532.2|8531.2|520
1631257500000|2021-09-10 07:05:00|8536.4|8534.9|8538.9|8538|8539.2|8538|8536.2|8534.9|448
1631257800000|2021-09-10 07:10:00|8538.8|8537.9|8539.4|8538.5|8539.8|8538.7|8537.8|8536.7|353
1631258100000|2021-09-10 07:15:00|8539.5|8538.6|8539.9|8539|8541.9|8541|8538.8|8537.7|445
1631258400000|2021-09-10 07:20:00|8539.8|8538.9|8540.5|8539.6|8542.8|8541.5|8539.5|8538.6|365
1631258700000|2021-09-10 07:25:00|8540.7|8539.2|8538.2|8537.3|8541|8539.8|8536.8|8535.8|429
1631259000000|2021-09-10 07:30:00|8538.3|8537.4|8536.7|8535.8|8538.5|8537.4|8536.3|8535.2|429
1631259300000|2021-09-10 07:35:00|8536.8|8535.9|8538.2|8537.3|8538.9|8537.6|8536.4|8535.4|281
1631259600000|2021-09-10 07:40:00|8538.1|8537.2|8536.7|8535.2|8538.6|8537.6|8535.9|8534.9|321
1631259900000|2021-09-10 07:45:00|8536.3|8535.4|8536|8535.1|8537.2|8536.1|8534.8|8533.9|289
1631260200000|2021-09-10 07:50:00|8536.1|8535.2|8536.6|8535.7|8536.8|8535.9|8533.3|8532.3|389
1631260500000|2021-09-10 07:55:00|8536.5|8535.6|8536.4|8534.9|8536.7|8535.8|8534.6|8533.6|298
1631260800000|2021-09-10 08:00:00|8536.5|8535|8534.1|8532.6|8536.8|8535.4|8533.4|8532.2|460
1631261100000|2021-09-10 08:05:00|8534|8532.5|8533.1|8532.2|8534.5|8533.4|8532.7|8531.6|406
1631261400000|2021-09-10 08:10:00|8533|8532.1|8535.1|8534.2|8536.4|8535.2|8532.2|8531.3|452
1631261700000|2021-09-10 08:15:00|8535|8534.1|8535.2|8534.3|8535.7|8534.8|8534.2|8533.1|348
1631262000000|2021-09-10 08:20:00|8535.1|8534.2|8533.7|8532.8|8535.4|8534.5|8533.7|8532.7|246
1631262300000|2021-09-10 08:25:00|8533.8|8532.9|8536.4|8535.5|8537.4|8536.3|8533.6|8532.7|318
1631262600000|2021-09-10 08:30:00|8536.5|8535.6|8536.5|8535.6|8538|8537.1|8535.5|8534.4|266
1631262900000|2021-09-10 08:35:00|8536.6|8535.7|8535.7|8534.8|8537.6|8536.6|8535.7|8534.5|249
1631263200000|2021-09-10 08:40:00|8535.6|8534.7|8536.7|8535.8|8537.2|8536.3|8535.4|8534.2|289
1631263500000|2021-09-10 08:45:00|8536.6|8535.7|8535.5|8534.6|8537|8535.7|8535.4|8534.4|241
1631263800000|2021-09-10 08:50:00|8535.6|8534.7|8536|8535.1|8536.4|8535.4|8535.3|8534.4|285
1631264100000|2021-09-10 08:55:00|8536.1|8535.2|8537.5|8536|8537.8|8536.5|8535.8|8534.7|222
1631264400000|2021-09-10 09:00:00|8537.4|8535.9|8538.8|8537.9|8539.4|8538.2|8536.4|8535.3|285
1631264700000|2021-09-10 09:05:00|8538.9|8538|8537.5|8536.6|8539|8538.1|8537.3|8536.1|239
1631265000000|2021-09-10 09:10:00|8537.4|8536.5|8538.5|8537.6|8541.9|8540.6|8536.8|8535.9|355
1631265300000|2021-09-10 09:15:00|8538.6|8537.7|8539.3|8538.4|8540.1|8538.8|8538.6|8537.3|277
1631265600000|2021-09-10 09:20:00|8539.4|8538.5|8540.6|8539.7|8540.6|8539.7|8538.9|8537.9|166
1631265900000|2021-09-10 09:25:00|8540.5|8539.6|8539.9|8539|8540.5|8539.6|8539.3|8538.4|125
1631266200000|2021-09-10 09:30:00|8539.8|8538.9|8536.7|8535.8|8540.7|8539.8|8535.7|8534.5|243
1631266500000|2021-09-10 09:35:00|8536.8|8535.9|8535|8534.1|8537.9|8536.8|8534.4|8533.5|260
1631266800000|2021-09-10 09:40:00|8534.9|8534|8534.1|8533.2|8535|8534.1|8533.7|8532.8|203
1631267100000|2021-09-10 09:45:00|8534.2|8533.3|8535.9|8535|8536|8535.1|8532.7|8531.8|190
1631267400000|2021-09-10 09:50:00|8536|8535.1|8534.7|8533.8|8536.4|8535.5|8534.5|8533.6|281
1631267700000|2021-09-10 09:55:00|8534.6|8533.7|8533.2|8531.7|8534.8|8533.9|8532.3|8531.4|262
1631268000000|2021-09-10 10:00:00|8533.3|8531.8|8534.4|8533.5|8535.1|8534|8532.9|8531.7|342
1631268300000|2021-09-10 10:05:00|8534.3|8533.4|8534|8533.1|8534.5|8533.6|8533.5|8532.6|219
1631268600000|2021-09-10 10:10:00|8533.9|8533|8532|8531.1|8534.5|8533.4|8531.2|8530.3|252
1631268900000|2021-09-10 10:15:00|8531.9|8531|8530.7|8529.8|8534.1|8533.2|8530.6|8529.7|340
1631269200000|2021-09-10 10:20:00|8530.8|8529.9|8529.6|8528.7|8530.8|8529.9|8528.7|8527.5|207
1631269500000|2021-09-10 10:25:00|8529.7|8528.8|8530.6|8529.7|8531.1|8530|8529.6|8528.5|185
1631269800000|2021-09-10 10:30:00|8530.7|8529.8|8530.1|8529.2|8531.1|8530|8529.9|8528.6|216
1631270100000|2021-09-10 10:35:00|8530.4|8528.9|8528.7|8527.8|8530.5|8529.2|8527.3|8526.4|207
1631270400000|2021-09-10 10:40:00|8528.8|8527.9|8532.5|8531.6|8534.3|8533.1|8528.3|8527.4|283
1631270700000|2021-09-10 10:45:00|8532.3|8531.4|8530.8|8529.9|8533|8532.1|8530.7|8529.8|226
1631271000000|2021-09-10 10:50:00|8530.9|8530|8530.1|8529.2|8531.6|8530.7|8530|8529.1|322
1631271300000|2021-09-10 10:55:00|8530.2|8529.3|8528|8527.1|8530.2|8529.3|8527.4|8526.5|301
1631271600000|2021-09-10 11:00:00|8527.9|8527|8528.7|8527.8|8529.6|8528.7|8526.7|8525.8|251
1631271900000|2021-09-10 11:05:00|8528.8|8527.9|8529.3|8528.4|8529.8|8528.7|8528.4|8527.3|235
1631272200000|2021-09-10 11:10:00|8529.4|8528.5|8528.4|8527.5|8530|8528.8|8527.8|8526.9|247
1631272500000|2021-09-10 11:15:00|8528.3|8527.4|8527.6|8526.7|8528.8|8527.9|8526.8|8525.9|274
1631272800000|2021-09-10 11:20:00|8527.4|8526.5|8525.4|8524.5|8527.4|8526.5|8525|8524.1|298
1631273100000|2021-09-10 11:25:00|8525.5|8524.6|8526.1|8525.2|8526.6|8525.7|8524.9|8524|352
1631273400000|2021-09-10 11:30:00|8526.2|8525.3|8526.2|8525.3|8526.7|8525.8|8525.5|8524.6|426
1631273700000|2021-09-10 11:35:00|8526.1|8525.2|8525.9|8525|8526.5|8525.6|8525.4|8524.5|243
1631274000000|2021-09-10 11:40:00|8526|8525.1|8527.4|8526.5|8527.7|8526.8|8525.6|8524.7|333
1631274300000|2021-09-10 11:45:00|8527.5|8526.6|8526.5|8525.6|8527.6|8526.7|8526|8525.1|367
1631274600000|2021-09-10 11:50:00|8526.6|8525.7|8524|8523.1|8526.6|8525.7|8523.7|8522.8|279
1631274900000|2021-09-10 11:55:00|8523.9|8523|8523.4|8522.5|8524.7|8523.8|8522.7|8521.8|458
1631275200000|2021-09-10 12:00:00|8523.6|8522.7|8525.1|8524.2|8526.3|8525.2|8522.8|8521.8|362
1631275500000|2021-09-10 12:05:00|8525|8524.1|8526.9|8526|8527.4|8526.5|8525|8524.1|277
1631275800000|2021-09-10 12:10:00|8527|8526.1|8526|8525.1|8528.2|8527.2|8526|8525.1|282
1631276100000|2021-09-10 12:15:00|8526.1|8525.2|8527.3|8526.4|8527.7|8526.5|8525.8|8524.7|245
1631276400000|2021-09-10 12:20:00|8527.1|8526.2|8527.7|8526.8|8528.1|8527.1|8525.7|8524.6|332
1631276700000|2021-09-10 12:25:00|8527.6|8526.7|8529.8|8528.3|8530|8528.4|8526.9|8526|262
1631277000000|2021-09-10 12:30:00|8529.4|8527.9|8528|8527.1|8530.2|8528.4|8526.4|8525|512
1631277300000|2021-09-10 12:35:00|8528.1|8527.2|8529.2|8527.7|8530.3|8529.3|8527.9|8527|295
1631277600000|2021-09-10 12:40:00|8529.1|8527.6|8529.4|8528.5|8530.3|8529.4|8528.4|8527.3|282
1631277900000|2021-09-10 12:45:00|8529.5|8528.6|8529.3|8528.4|8531.5|8530.6|8529.3|8528.3|237
1631278200000|2021-09-10 12:50:00|8529.4|8528.5|8526.2|8524.7|8529.6|8528.7|8525.8|8524.7|324
1631278500000|2021-09-10 12:55:00|8526.3|8524.8|8521.9|8521|8526.3|8525|8521.5|8520.4|371
1631278800000|2021-09-10 13:00:00|8521.7|8520.8|8524|8523.1|8524.4|8523.3|8520.7|8519.8|392
1631279100000|2021-09-10 13:05:00|8524.3|8523.4|8525.4|8524.5|8525.5|8524.6|8523.2|8522.1|328
1631279400000|2021-09-10 13:10:00|8525.3|8524.4|8526.4|8525.5|8527.4|8526.5|8525|8524.1|334
1631279700000|2021-09-10 13:15:00|8526.5|8525.6|8528.5|8527.6|8529|8528.1|8526.5|8525.6|316
1631280000000|2021-09-10 13:20:00|8528.1|8527.2|8526|8524.5|8528.2|8527.2|8525|8524.1|306
1631280300000|2021-09-10 13:25:00|8526.1|8524.6|8527.1|8526.2|8527.3|8526.4|8525.7|8524.6|283
1631280600000|2021-09-10 13:30:00|8527.3|8526.4|8526.6|8525.1|8527.7|8526.8|8525.1|8524.2|481
1631280900000|2021-09-10 13:35:00|8526.5|8525|8527.5|8526.6|8528.2|8527.3|8525.2|8524|497
1631281200000|2021-09-10 13:40:00|8527.6|8526.7|8528.9|8528|8529.8|8528.8|8527.1|8526.2|352
1631281500000|2021-09-10 13:45:00|8529.1|8528.2|8532.1|8531.2|8532.1|8531.2|8528.5|8527.6|355
1631281800000|2021-09-10 13:50:00|8532|8531.1|8530.7|8529.8|8532|8531.1|8529.4|8528.4|498
1631282100000|2021-09-10 13:55:00|8530.8|8529.9|8533.1|8531.6|8533.3|8532.3|8530.3|8529.3|426
1631282400000|2021-09-10 14:00:00|8533.2|8531.7|8535.7|8534.8|8535.7|8534.8|8532.3|8531.1|548
1631282700000|2021-09-10 14:05:00|8535.8|8534.9|8537.8|8536.9|8539.9|8538.8|8535.4|8534.5|575
1631283000000|2021-09-10 14:10:00|8537.7|8536.8|8539.6|8538.7|8540.3|8539.4|8536.8|8535.9|334
1631283300000|2021-09-10 14:15:00|8539.5|8538.6|8538.2|8537.3|8539.7|8538.8|8537.1|8536|404
1631283600000|2021-09-10 14:20:00|8538.1|8537.2|8536.7|8535.8|8538.3|8537.4|8536.4|8535.5|335
1631283900000|2021-09-10 14:25:00|8536.6|8535.7|8538|8537.1|8538.4|8537.4|8536.3|8535.4|382
1631284200000|2021-09-10 14:30:00|8538.1|8537.2|8540.1|8538.6|8541.7|8540.5|8537.9|8537|422
1631284500000|2021-09-10 14:35:00|8540|8538.5|8540.2|8539.3|8540.8|8539.7|8538.8|8537.9|390
1631284800000|2021-09-10 14:40:00|8540.4|8539.5|8540.2|8539.3|8542.3|8541.3|8540|8538.9|418
1631285100000|2021-09-10 14:45:00|8540.3|8539.4|8542|8541.1|8543|8542.1|8538.9|8537.9|490
1631285400000|2021-09-10 14:50:00|8541.7|8540.8|8540.2|8538.7|8542.2|8541.1|8538.9|8537.7|403
1631285700000|2021-09-10 14:55:00|8539.9|8539|8541.1|8540.2|8545.4|8543.9|8539.9|8538.8|643
1631286000000|2021-09-10 15:00:00|8541.5|8540|8541|8540.1|8541.8|8540.6|8538.6|8537.3|496
1631286300000|2021-09-10 15:05:00|8541.1|8540.2|8540.7|8539.8|8542.4|8541.1|8537.2|8535.7|429
1631286600000|2021-09-10 15:10:00|8540.8|8539.9|8541.3|8539.8|8541.6|8540.7|8539.9|8538.8|354
1631286900000|2021-09-10 15:15:00|8541.2|8539.7|8543.6|8542.7|8544.1|8543.2|8540.4|8539.3|461
1631287200000|2021-09-10 15:20:00|8543.5|8542.6|8542.6|8541.7|8544.3|8543.2|8542.5|8541.4|354
1631287500000|2021-09-10 15:25:00|8542.5|8541.6|8542.9|8542|8543.8|8542.5|8541.9|8540.6|324
1631287800000|2021-09-10 15:30:00|8542.7|8541.8|8543.1|8542.2|8544.2|8543.1|8541.9|8540.7|357
1631288100000|2021-09-10 15:35:00|8543|8542.1|8541|8540.1|8543.4|8542.2|8540.8|8539.6|272
1631288400000|2021-09-10 15:40:00|8541.1|8540.2|8540.7|8539.2|8541.4|8540.4|8539.4|8538.2|320
1631288700000|2021-09-10 15:45:00|8540.4|8539.5|8540.5|8539.6|8541.1|8539.9|8538.6|8537.4|317
1631289000000|2021-09-10 15:50:00|8540.4|8539.5|8540.3|8538.8|8541.4|8540.2|8539.5|8538.4|335
1631289300000|2021-09-10 15:55:00|8540.2|8538.7|8538.4|8536.9|8540.2|8538.9|8536.8|8535.7|393
1631289600000|2021-09-10 16:00:00|8538.3|8536.8|8535.5|8534.6|8538.3|8537|8535.3|8534.2|348
1631289900000|2021-09-10 16:05:00|8535.6|8534.7|8534.6|8533.7|8536.3|8535.1|8534.6|8533.7|229
1631290200000|2021-09-10 16:10:00|8534.7|8533.8|8534|8533.1|8535|8534.1|8533.6|8532.7|166
1631290500000|2021-09-10 16:15:00|8534.1|8533.2|8531.7|8530.8|8534.2|8533.3|8531.6|8530.7|273
1631290800000|2021-09-10 16:20:00|8531.6|8530.7|8532.4|8531.5|8533.4|8532.3|8531.6|8530.7|226
1631291100000|2021-09-10 16:25:00|8532.3|8531.4|8534.2|8533.3|8534.7|8533.8|8532.3|8531.4|269
1631291400000|2021-09-10 16:30:00|8534.1|8533.2|8532|8531.1|8534.7|8533.6|8531.9|8530.9|315
1631291700000|2021-09-10 16:35:00|8531.9|8531|8531.7|8530.8|8533|8532.1|8531.4|8530.5|347
1631292000000|2021-09-10 16:40:00|8531.8|8530.9|8531.7|8530.8|8532|8531.1|8530.4|8529.5|220
1631292300000|2021-09-10 16:45:00|8531.6|8530.7|8533.4|8532.5|8533.5|8532.6|8531.5|8530.6|184
1631292600000|2021-09-10 16:50:00|8533.5|8532.6|8532.9|8532|8534.4|8533.5|8532.8|8531.9|158
1631292900000|2021-09-10 16:55:00|8533|8532.1|8531.4|8530.5|8533.5|8532.4|8530.6|8529.7|159
1631293200000|2021-09-10 17:00:00|8531.5|8530.6|8530.2|8529.3|8531.7|8530.8|8529.7|8528.6|173
1631293500000|2021-09-10 17:05:00|8530.5|8529|8532.9|8532|8533|8532.1|8530.3|8528.9|192
1631293800000|2021-09-10 17:10:00|8533|8532.1|8531.9|8531|8533.4|8532.5|8531.7|8530.6|185
1631294100000|2021-09-10 17:15:00|8531.8|8530.9|8532.3|8531.4|8532.5|8531.6|8531.8|8530.9|114
1631294400000|2021-09-10 17:20:00|8532.2|8531.3|8532.5|8531.6|8533.3|8532.4|8531.9|8531|212
1631294700000|2021-09-10 17:25:00|8532.6|8531.7|8531.2|8530.3|8532.7|8531.8|8531.2|8530.3|136
1631295000000|2021-09-10 17:30:00|8531.3|8530.4|8531.7|8530.8|8531.7|8530.8|8530.6|8529.7|114
1631295300000|2021-09-10 17:35:00|8531.6|8530.7|8531.6|8530.1|8532.4|8531.1|8530.9|8530|160
1631295600000|2021-09-10 17:40:00|8531.5|8530|8532.1|8531.2|8532.5|8531.4|8531.2|8530|132
1631295900000|2021-09-10 17:45:00|8532|8531.1|8532.7|8531.8|8533.3|8532.1|8531.9|8531|135
1631296200000|2021-09-10 17:50:00|8532.6|8531.7|8533.4|8532.5|8533.6|8532.7|8532.6|8531.6|129
1631296500000|2021-09-10 17:55:00|8533.3|8532.4|8534.6|8533.7|8535.3|8534.2|8533.1|8532.2|171
1631296800000|2021-09-10 18:00:00|8534.7|8533.8|8535.5|8534.6|8536.3|8535.4|8534.7|8533.8|139
1631297100000|2021-09-10 18:05:00|8535.4|8534.5|8536|8535.1|8537|8536.1|8535.4|8534.5|195
1631297400000|2021-09-10 18:10:00|8536.2|8535.3|8535.9|8535|8536.3|8535.3|8535.3|8534.2|140
1631297700000|2021-09-10 18:15:00|8536|8535.1|8535.6|8534.7|8536.4|8535.2|8535.2|8534.2|125
1631298000000|2021-09-10 18:20:00|8535.5|8534.6|8536.3|8535.4|8536.4|8535.5|8535.2|8534.3|136
1631298300000|2021-09-10 18:25:00|8536.4|8535.5|8536.3|8535.4|8537.3|8536.4|8536.2|8535.2|137
1631298600000|2021-09-10 18:30:00|8536.4|8535.5|8536.7|8535.8|8537.2|8536|8536.2|8535.1|136
1631298900000|2021-09-10 18:35:00|8536.8|8535.9|8535.9|8535|8536.8|8535.9|8535.6|8534.7|133
1631299200000|2021-09-10 18:40:00|8536|8535.1|8536.3|8535.4|8536.6|8535.7|8535.5|8534.6|203
1631299500000|2021-09-10 18:45:00|8536.4|8535.5|8536.5|8535.6|8537|8536.1|8536|8535.1|143
1631299800000|2021-09-10 18:50:00|8536.4|8535.5|8536.6|8535.7|8536.6|8535.7|8535.8|8534.6|174
1631300100000|2021-09-10 18:55:00|8536.5|8535.6|8534.5|8533.6|8536.6|8535.7|8534.3|8533|223
1631300400000|2021-09-10 19:00:00|8534.4|8533.5|8536|8535.1|8536.5|8535.6|8534.4|8533.5|307
1631300700000|2021-09-10 19:05:00|8536.1|8535.2|8535.5|8534|8536.6|8535.3|8533.6|8532.5|248
1631301000000|2021-09-10 19:10:00|8535.6|8534.1|8536.2|8534.7|8536.3|8535.2|8535.1|8533.8|198
1631301300000|2021-09-10 19:15:00|8536.3|8534.8|8536.1|8535.2|8536.9|8535.6|8535.3|8534.4|183
1631301600000|2021-09-10 19:20:00|8536|8535.1|8536.6|8535.7|8537|8535.8|8535.9|8534.8|109
1631301900000|2021-09-10 19:25:00|8536.7|8535.8|8537.5|8536|8537.7|8536.4|8536|8534.7|155
1631302200000|2021-09-10 19:30:00|8537.7|8536.2|8537.7|8536.2|8539|8537.8|8537.5|8536.1|221
1631302500000|2021-09-10 19:35:00|8537.8|8536.3|8539.2|8538.3|8539.7|8538.4|8537.7|8536.2|173
1631302800000|2021-09-10 19:40:00|8539.5|8538|8539.6|8538.1|8539.9|8538.7|8538.3|8537.1|221
1631303100000|2021-09-10 19:45:00|8539.5|8538|8539.8|8538.3|8540.2|8539|8539.2|8538|136
1631303400000|2021-09-10 19:50:00|8539.7|8538.2|8540.5|8539|8540.5|8539.4|8539.5|8538.1|187
1631303700000|2021-09-10 19:55:00|8540.4|8538.9|8540.7|8539.2|8541.4|8539.9|8539.8|8538.6|290
1631304000000|2021-09-10 20:00:00|8540.6|8539.1|8541.3|8539.8|8541.7|8540.2|8540.3|8538.9|275
1631304300000|2021-09-10 20:05:00|8541.4|8539.9|8540.6|8539.1|8541.7|8540.2|8540.5|8539|154
1631304600000|2021-09-10 20:10:00|8540.7|8539.2|8540|8538.5|8540.8|8539.3|8539.6|8538.2|124
1631304900000|2021-09-10 20:15:00|8540.1|8538.6|8539.8|8538.3|8540.2|8539|8539.3|8538|89
1631305200000|2021-09-10 20:20:00|8539.7|8538.2|8539.6|8538.1|8539.7|8538.2|8538.8|8537.4|147
1631305500000|2021-09-10 20:25:00|8539.7|8538.2|8538.7|8537.2|8539.9|8538.4|8538.3|8537.1|104
1631305800000|2021-09-10 20:30:00|8538.6|8537.1|8539|8537.5|8539.5|8538|8538.4|8537|162
1631306100000|2021-09-10 20:35:00|8539.1|8537.6|8540.6|8539.1|8540.7|8539.2|8538.4|8536.9|207
1631306400000|2021-09-10 20:40:00|8540.7|8539.2|8540.3|8538.8|8541.1|8539.6|8540.1|8538.6|271
1631306700000|2021-09-10 20:45:00|8540.4|8538.9|8541|8539.5|8548.2|8540.6|8539.7|8537.3|581
1631307000000|2021-09-10 20:50:00|8540|8538.5|8540.4|8538.9|8544.1|8542.6|8538.7|8537.2|849
1631307300000|2021-09-10 20:55:00|8540.5|8539|8540.2|8538.7|8552|8539.9|8538.9|8530.2|458
1631476800000|2021-09-12 20:00:00|8548.8|8523.1|8538.6|8512.6|8550.1|8524.5|8538.1|8512.1|10
1631477100000|2021-09-12 20:05:00|8549.1|8524.3|8538.9|8512.9|8549.5|8524.5|8538.6|8512.6|13
1631477400000|2021-09-12 20:10:00|8549.7|8524.5|8546.7|8520.7|8549.7|8524.5|8546.7|8520.7|2
1631477700000|2021-09-12 20:15:00|8551|8525|8551|8525|8551|8525|8551|8525|1
1631478000000|2021-09-12 20:20:00|8539.1|8513.1|8539|8513|8549.6|8524.5|8538.8|8512.8|13
1631478300000|2021-09-12 20:25:00|8549.3|8524.5|8549.5|8524.5|8549.5|8524.5|8539|8513|4
1631478600000|2021-09-12 20:30:00|8546.7|8520.7|8541.2|8515.2|8550.8|8524.8|8539|8513|15
1631478900000|2021-09-12 20:35:00|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|8541.2|8515.2|4
1631479500000|2021-09-12 20:45:00|8548.4|8522.4|8549|8523|8549|8523|8548.4|8522.4|2
1631479800000|2021-09-12 20:50:00|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|8547.2|8521.2|1
1631480100000|2021-09-12 20:55:00|8548|8522|8542.5|8516.5|8549|8523|8542.4|8516.4|5
1631480400000|2021-09-12 21:00:00|8540.9|8514.9|8542.7|8516.7|8550.6|8524.6|8540.9|8514.9|24
1631480700000|2021-09-12 21:05:00|8548.5|8522.5|8544.4|8518.4|8549|8523|8540.7|8514.7|77
1631481000000|2021-09-12 21:10:00|8543.2|8517.2|8546.4|8520.4|8550.3|8524.3|8543.2|8517.2|56
1631481300000|2021-09-12 21:15:00|8546.3|8520.3|8549.1|8523.9|8549.3|8523.9|8544.6|8518.6|125
1631481600000|2021-09-12 21:20:00|8547.9|8521.9|8548.1|8523.3|8549.2|8524.3|8543.8|8517.8|101
1631481900000|2021-09-12 21:25:00|8548.7|8523.9|8545.5|8521.8|8549.2|8525.1|8544.6|8521.5|115
1631482200000|2021-09-12 21:30:00|8545.4|8522.1|8548.3|8522.3|8553.4|8527.4|8543.2|8517.2|219
1631482500000|2021-09-12 21:35:00|8548.5|8522.5|8551.4|8526.1|8557.1|8531.1|8545.7|8519.7|205
1631482800000|2021-09-12 21:40:00|8550.7|8526.6|8546.8|8532.3|8552.7|8533|8544.2|8524.8|155
1631483100000|2021-09-12 21:45:00|8546.7|8531|8546.5|8532.2|8555.5|8532.4|8544.7|8525.9|135
1631483400000|2021-09-12 21:50:00|8546.6|8532.3|8548.5|8528.2|8554.1|8532.3|8546.5|8524.7|123
1631483700000|2021-09-12 21:55:00|8547|8526.7|8542.9|8533.7|8552.7|8535.3|8542.4|8520.9|156
1631484000000|2021-09-12 22:00:00|8543|8531.3|8539.5|8534.9|8549.4|8537.5|8538.8|8525.8|673
1631484300000|2021-09-12 22:05:00|8539.8|8535.4|8539.2|8536.2|8540.6|8537.5|8538.2|8534.5|559
1631484600000|2021-09-12 22:10:00|8539.6|8535.8|8539.4|8536.5|8540.3|8537.5|8538.1|8534.6|406
1631484900000|2021-09-12 22:15:00|8539.5|8536.7|8539.2|8535.6|8541.2|8537.3|8538.2|8534.9|345
1631485200000|2021-09-12 22:20:00|8539.3|8535.7|8536.5|8534.3|8539.6|8536.8|8536.2|8533.1|440
1631485500000|2021-09-12 22:25:00|8536.2|8534.7|8536.1|8534.6|8538.9|8535.2|8536.1|8531.7|419
1631485800000|2021-09-12 22:30:00|8537.1|8534.2|8537.5|8535.2|8538.7|8535.9|8536.4|8533.5|461
1631486100000|2021-09-12 22:35:00|8537.8|8534.7|8537.9|8535.4|8538.7|8536.2|8536.8|8534.3|266
1631486400000|2021-09-12 22:40:00|8537.8|8534.8|8537.3|8535.8|8538|8536|8536.7|8534.5|236
1631486700000|2021-09-12 22:45:00|8537.4|8535.9|8537.4|8535.9|8538.6|8536.2|8537.1|8534.8|303
1631487000000|2021-09-12 22:50:00|8537.5|8536|8538.4|8536.1|8539.3|8537.2|8537|8535|203
1631487300000|2021-09-12 22:55:00|8538.7|8536|8538.2|8536.7|8539.1|8537.3|8537.9|8535.5|283
1631487600000|2021-09-12 23:00:00|8538.3|8536.8|8537.9|8536.4|8538.8|8537.3|8537.8|8536.3|184
1631487900000|2021-09-12 23:05:00|8538|8536.5|8536.6|8535.1|8538|8536.5|8536.6|8535.1|133
1631488200000|2021-09-12 23:10:00|8536.7|8535.2|8536.8|8535.3|8537.3|8535.8|8536.7|8535.2|86
1631488500000|2021-09-12 23:15:00|8537|8535.5|8536.9|8535.4|8537|8535.5|8536.2|8534.7|122
1631488800000|2021-09-12 23:20:00|8536.8|8535.3|8536.1|8534.6|8537.2|8535.7|8535.5|8534|152
1631489100000|2021-09-12 23:25:00|8536|8534.5|8535.5|8534|8536.4|8534.9|8535.4|8533.9|93
1631489400000|2021-09-12 23:30:00|8535.4|8533.9|8534.8|8533.3|8535.7|8534.2|8534.7|8533.2|149
1631489700000|2021-09-12 23:35:00|8534.9|8533.4|8535.5|8534|8535.6|8534.1|8534.7|8533.2|90
1631490000000|2021-09-12 23:40:00|8535.4|8533.9|8536.2|8534.7|8536.3|8534.8|8535.3|8533.8|80
1631490300000|2021-09-12 23:45:00|8536.3|8534.8|8535.7|8534.2|8536.5|8535|8535.5|8534|128
1631490600000|2021-09-12 23:50:00|8535.6|8534.1|8536|8534.5|8536.2|8534.8|8535.6|8534.1|130
1631490900000|2021-09-12 23:55:00|8535.9|8534.4|8535.8|8534.3|8536.5|8535|8535.4|8533.9|144
1631491200000|2021-09-13 00:00:00|8535.7|8534.2|8535.4|8533.9|8537.8|8536.3|8535.1|8533.8|274
1631491500000|2021-09-13 00:05:00|8535.5|8534|8535.1|8533.6|8535.8|8534.7|8534.6|8533.1|197
1631491800000|2021-09-13 00:10:00|8535|8533.5|8535|8533.5|8535.5|8534.2|8534.8|8533.3|174
1631492100000|2021-09-13 00:15:00|8534.9|8533.4|8536.1|8534.6|8536.3|8534.8|8534.8|8533.3|186
1631492400000|2021-09-13 00:20:00|8536|8534.5|8536.6|8535.1|8537.1|8535.7|8535.6|8534.3|175
1631492700000|2021-09-13 00:25:00|8536.5|8535|8537.4|8535.9|8537.4|8536.1|8536|8534.7|135
1631493000000|2021-09-13 00:30:00|8537.3|8535.8|8535.8|8534.3|8537.4|8535.9|8535.1|8533.9|179
1631493300000|2021-09-13 00:35:00|8535.9|8534.4|8535.4|8533.9|8536.1|8534.8|8535|8533.5|163
1631493600000|2021-09-13 00:40:00|8535.3|8533.8|8534.9|8533.4|8535.6|8534.1|8534.6|8533.2|129
1631493900000|2021-09-13 00:45:00|8534.6|8533.7|8533.7|8532.2|8535|8533.8|8533.2|8532|155
1631494200000|2021-09-13 00:50:00|8533.6|8532.1|8533.2|8531.7|8534.2|8533.1|8532.8|8531.7|222
1631494500000|2021-09-13 00:55:00|8533.3|8531.8|8533.9|8532.4|8534.3|8533.1|8533|8531.6|220
1631494800000|2021-09-13 01:00:00|8534|8532.5|8533.5|8532|8534.5|8533.3|8533.3|8532|260
1631495100000|2021-09-13 01:05:00|8533.2|8532.3|8534.3|8532.8|8534.7|8533.4|8533.2|8531.9|201
1631495400000|2021-09-13 01:10:00|8534.2|8532.7|8534.1|8532.6|8535|8533.8|8534|8532.5|170
1631495700000|2021-09-13 01:15:00|8534.2|8532.7|8535|8533.5|8535.3|8533.8|8533.8|8532.3|194
1631496000000|2021-09-13 01:20:00|8534.9|8533.4|8536.5|8535|8536.6|8535.3|8534.7|8533.2|140
1631496300000|2021-09-13 01:25:00|8536.2|8535.3|8537|8535.5|8537.5|8536.3|8536.1|8535|235
1631496600000|2021-09-13 01:30:00|8536.9|8535.4|8536.8|8535.3|8538.3|8537.2|8535.5|8534.4|284
1631496900000|2021-09-13 01:35:00|8536.5|8535.6|8536.8|8535.3|8537.2|8536.1|8536.3|8534.8|145
1631497200000|2021-09-13 01:40:00|8536.7|8535.2|8535.9|8534.4|8537|8535.9|8535.5|8534.3|146
1631497500000|2021-09-13 01:45:00|8535.7|8534.8|8534.5|8533.6|8536.8|8535.6|8534.4|8533.2|235
1631497800000|2021-09-13 01:50:00|8534.4|8533.5|8534.8|8533.9|8535.9|8534.6|8534.3|8533.1|253
1631498100000|2021-09-13 01:55:00|8534.6|8533.7|8535.3|8533.8|8535.8|8534.6|8534.3|8533.2|179
1631498400000|2021-09-13 02:00:00|8535.4|8533.9|8533.6|8532.7|8536|8534.9|8533.4|8532.3|236
1631498700000|2021-09-13 02:05:00|8533.5|8532.6|8533.3|8532.4|8534.3|8533.1|8533.2|8532.2|164
1631499000000|2021-09-13 02:10:00|8533.4|8532.5|8533.2|8532.3|8534.2|8533|8533.1|8532.2|124
1631499300000|2021-09-13 02:15:00|8533.1|8532.2|8533.9|8532.4|8534.4|8533.2|8532.9|8531.8|196
1631499600000|2021-09-13 02:20:00|8534|8532.5|8535.1|8533.6|8535.1|8534|8533.6|8532.4|205
1631499900000|2021-09-13 02:25:00|8535|8533.5|8534.6|8533.7|8535.2|8534.2|8533.9|8532.9|226
1631500200000|2021-09-13 02:30:00|8534.7|8533.8|8532.1|8531.2|8535.3|8534|8531.9|8530.9|272
1631500500000|2021-09-13 02:35:00|8532.4|8530.9|8531.4|8529.9|8532.5|8531.3|8530.8|8529.6|215
1631500800000|2021-09-13 02:40:00|8531.3|8529.8|8531.1|8529.6|8531.4|8530.2|8530.1|8528.9|209
1631501100000|2021-09-13 02:45:00|8531|8529.5|8531.2|8529.7|8531.9|8530.7|8530.5|8529.4|296
1631501400000|2021-09-13 02:50:00|8531.1|8529.6|8530.6|8529.7|8531.3|8530.1|8530.5|8529.3|195
1631501700000|2021-09-13 02:55:00|8530.7|8529.8|8531.6|8530.1|8531.8|8530.4|8530.3|8529.2|234
1631502000000|2021-09-13 03:00:00|8531.5|8530|8530.1|8529.2|8531.5|8530.2|8529.9|8528.8|202
1631502300000|2021-09-13 03:05:00|8530|8529.1|8528.5|8527.6|8530|8529.1|8528.4|8527.3|221
1631502600000|2021-09-13 03:10:00|8528.4|8527.5|8529.7|8528.8|8530.1|8528.9|8527.4|8526.2|231
1631502900000|2021-09-13 03:15:00|8529.6|8528.7|8529.3|8527.8|8530.4|8529.1|8529.1|8527.8|124
1631503200000|2021-09-13 03:20:00|8529.4|8527.9|8527.9|8527|8529.6|8528.4|8527.8|8526.7|111
1631503500000|2021-09-13 03:25:00|8527.8|8526.9|8528.2|8526.7|8528.4|8527.1|8527.4|8526.3|159
1631503800000|2021-09-13 03:30:00|8527.9|8527|8528.4|8527.5|8528.8|8527.6|8527.2|8526.2|190
1631504100000|2021-09-13 03:35:00|8528.5|8527.6|8528.7|8527.2|8528.8|8527.6|8527.5|8526.4|108
1631504400000|2021-09-13 03:40:00|8528.6|8527.1|8528.6|8527.7|8529.3|8528|8528.4|8527.1|88
1631504700000|2021-09-13 03:45:00|8528.9|8527.4|8529.5|8528|8530.2|8528.9|8528.6|8527.4|183
1631505000000|2021-09-13 03:50:00|8529.6|8528.1|8529.9|8528.4|8530.3|8529.1|8529.3|8528|139
1631505300000|2021-09-13 03:55:00|8530|8528.5|8530.3|8528.8|8530.6|8529.5|8529.8|8528.4|97
1631505600000|2021-09-13 04:00:00|8530.2|8528.7|8530.7|8529.2|8530.8|8529.7|8530|8528.6|157
1631505900000|2021-09-13 04:05:00|8530.8|8529.3|8531.3|8529.8|8531.3|8530.1|8530.3|8529|132
1631506200000|2021-09-13 04:10:00|8531.2|8529.7|8531.9|8530.4|8531.9|8530.8|8530.9|8529.6|126
1631506500000|2021-09-13 04:15:00|8532|8530.5|8532.7|8531.2|8532.7|8531.4|8531.4|8530.2|108
1631506800000|2021-09-13 04:20:00|8532.5|8531.6|8532.8|8531.3|8533.1|8531.8|8531.7|8530.5|132
1631507100000|2021-09-13 04:25:00|8532.9|8531.4|8531.9|8531|8532.9|8531.7|8531.9|8530.6|124
1631507400000|2021-09-13 04:30:00|8532|8531.1|8532.1|8531.2|8532.9|8531.7|8531.7|8530.4|163
1631507700000|2021-09-13 04:35:00|8532|8531.1|8532.5|8531|8532.9|8531.7|8531.9|8530.8|172
1631508000000|2021-09-13 04:40:00|8532.6|8531.1|8532.9|8532|8533.3|8532.1|8532.1|8531|134
1631508300000|2021-09-13 04:45:00|8533|8532.1|8530.4|8528.9|8533.6|8532.4|8529.9|8528.7|305
1631508600000|2021-09-13 04:50:00|8530.1|8529.2|8530.9|8530|8531.5|8530.5|8529.9|8528.7|189
1631508900000|2021-09-13 04:55:00|8531|8530.1|8532.3|8530.8|8533.5|8532.1|8530.7|8529.8|381
1631509200000|2021-09-13 05:00:00|8532.2|8530.7|8533.6|8532.1|8534.1|8532.8|8531.8|8530.6|349
1631509500000|2021-09-13 05:05:00|8533.7|8532.2|8534.2|8532.7|8534.8|8533.6|8533.3|8532|286
1631509800000|2021-09-13 05:10:00|8534.1|8532.6|8534.1|8532.6|8534.9|8533.7|8533.6|8532.4|322
1631510100000|2021-09-13 05:15:00|8534|8532.5|8535.2|8533.7|8535.3|8534|8533.9|8532.4|207
1631510400000|2021-09-13 05:20:00|8535.1|8533.6|8533.4|8532.5|8535.3|8534.1|8533.3|8532.3|208
1631510700000|2021-09-13 05:25:00|8533.6|8532.7|8532.8|8531.3|8534.3|8533.2|8532|8530.8|320
1631511000000|2021-09-13 05:30:00|8532.9|8531.4|8533|8532.1|8533.8|8532.6|8532.4|8531.2|290
1631511300000|2021-09-13 05:35:00|8533.3|8531.8|8532.3|8530.8|8533.5|8532.3|8531.7|8530.5|158
1631511600000|2021-09-13 05:40:00|8532.4|8530.9|8533.3|8531.8|8533.4|8532.1|8531.2|8530|216
1631511900000|2021-09-13 05:45:00|8533.4|8531.9|8532.9|8531.4|8534.3|8532.8|8532.9|8531.4|240
1631512200000|2021-09-13 05:50:00|8532.8|8531.3|8533.6|8532.1|8534.2|8533.1|8532.2|8531.1|189
1631512500000|2021-09-13 05:55:00|8533.5|8532.6|8532.6|8531.1|8534.6|8533.2|8532.5|8531.1|201
1631512800000|2021-09-13 06:00:00|8532.2|8530.7|8531|8529.5|8532.4|8531.3|8530.8|8529.5|444
1631513100000|2021-09-13 06:05:00|8531.1|8529.6|8531.1|8529.6|8531.9|8530.8|8530.6|8529.3|275
1631513400000|2021-09-13 06:10:00|8530.8|8529.9|8530.7|8529.2|8531.2|8530|8529|8527.9|368
1631513700000|2021-09-13 06:15:00|8530.6|8529.1|8530.4|8528.9|8531.5|8530.2|8528.9|8527.7|393
1631514000000|2021-09-13 06:20:00|8530.5|8529|8531.3|8529.8|8531.4|8530.1|8528.4|8527.1|290
1631514300000|2021-09-13 06:25:00|8531.2|8529.7|8528.5|8527.6|8531.2|8529.7|8527.1|8525.9|455
1631514600000|2021-09-13 06:30:00|8528.4|8527.5|8528.3|8527.4|8530.2|8529.1|8527.7|8526.8|328
1631514900000|2021-09-13 06:35:00|8528.2|8527.3|8528.8|8527.9|8529.7|8528.6|8527.3|8526.1|343
1631515200000|2021-09-13 06:40:00|8528.9|8528|8530.3|8529.4|8530.7|8529.5|8526.6|8525.7|320
1631515500000|2021-09-13 06:45:00|8530.4|8529.5|8532.5|8531.6|8532.9|8531.8|8530.2|8529|303
1631515800000|2021-09-13 06:50:00|8532.9|8532|8533|8532.1|8534.1|8533|8531.6|8530.7|312
1631516100000|2021-09-13 06:55:00|8532.9|8532|8533.4|8531.9|8535.2|8534.1|8532.4|8531.5|337
1631516400000|2021-09-13 07:00:00|8533.3|8531.8|8534|8533.1|8534.8|8533.8|8531.4|8530.2|540
1631516700000|2021-09-13 07:05:00|8533.8|8532.9|8532.1|8531.2|8535.1|8534.2|8531.7|8530.8|431
1631517000000|2021-09-13 07:10:00|8532|8531.1|8534|8533.1|8536.2|8534.9|8531.5|8530.6|459
1631517300000|2021-09-13 07:15:00|8533.8|8532.9|8535.7|8534.8|8536.1|8534.9|8532.8|8531.9|292
1631517600000|2021-09-13 07:20:00|8535.6|8534.7|8533|8532.1|8535.6|8534.7|8531.8|8530.6|348
1631517900000|2021-09-13 07:25:00|8532.9|8532|8535.4|8533.9|8535.9|8534.8|8532.8|8531.9|306
1631518200000|2021-09-13 07:30:00|8535.3|8533.8|8533.3|8532.4|8535.6|8534.7|8533.2|8532.3|332
1631518500000|2021-09-13 07:35:00|8533.2|8532.3|8530.8|8529.9|8533.3|8532.4|8530.1|8529.2|300
1631518800000|2021-09-13 07:40:00|8530.7|8529.8|8533|8532.1|8533.4|8532.5|8529.6|8528.7|296
1631519100000|2021-09-13 07:45:00|8532.9|8532|8531|8530.1|8532.9|8532|8530.5|8529.6|309
1631519400000|2021-09-13 07:50:00|8531.1|8530.2|8530|8529.1|8531.2|8530.3|8529.6|8528.4|348
1631519700000|2021-09-13 07:55:00|8529.9|8529|8531.6|8530.1|8533.1|8532.2|8529.7|8528.8|301
1631520000000|2021-09-13 08:00:00|8531.7|8530.2|8533.2|8532.3|8533.8|8532.9|8530.8|8529.5|349
1631520300000|2021-09-13 08:05:00|8533.1|8532.2|8532.6|8531.1|8533.2|8532.2|8531.9|8531|352
1631520600000|2021-09-13 08:10:00|8532.3|8531.4|8532.3|8531.4|8533.1|8532.2|8531.4|8530.3|248
1631520900000|2021-09-13 08:15:00|8532.2|8531.3|8530.4|8529.5|8532.3|8531.4|8529.6|8528.7|304
1631521200000|2021-09-13 08:20:00|8530.5|8529.6|8530|8528.5|8531.3|8530.2|8529.4|8528.4|243
1631521500000|2021-09-13 08:25:00|8529.7|8528.8|8531.9|8530.4|8532.1|8530.9|8529.3|8528.1|388
1631521800000|2021-09-13 08:30:00|8532|8530.5|8535.2|8533.7|8535.2|8534|8531.4|8530.2|311
1631522100000|2021-09-13 08:35:00|8535.3|8533.8|8534.4|8533.5|8536.4|8535.2|8533.1|8531.8|338
1631522400000|2021-09-13 08:40:00|8534.5|8533.6|8535.1|8533.6|8537.3|8536.1|8534.5|8533.6|316
1631522700000|2021-09-13 08:45:00|8535.2|8533.7|8535.8|8534.3|8536.4|8535.3|8534.4|8533.3|255
1631523000000|2021-09-13 08:50:00|8535.9|8534.4|8535.9|8535|8536.5|8535.4|8534.7|8533.8|229
1631523300000|2021-09-13 08:55:00|8535.8|8534.9|8533.6|8532.1|8536.2|8535|8533.1|8532|295
1631523600000|2021-09-13 09:00:00|8533.5|8532|8534|8533.1|8534.9|8533.8|8533.3|8532|276
1631523900000|2021-09-13 09:05:00|8533.9|8533|8533.5|8532|8534.2|8533.1|8533|8531.8|235
1631524200000|2021-09-13 09:10:00|8533.4|8531.9|8532.8|8531.3|8535|8533.9|8532.4|8531.2|234
1631524500000|2021-09-13 09:15:00|8532.7|8531.2|8530.8|8529.9|8532.9|8531.7|8530.7|8529.6|220
1631524800000|2021-09-13 09:20:00|8530.7|8529.8|8529.2|8528.3|8531|8529.9|8529|8527.8|268
1631525100000|2021-09-13 09:25:00|8529.1|8528.2|8531.5|8530.6|8531.7|8530.7|8529.1|8528.2|195
1631525400000|2021-09-13 09:30:00|8531.2|8530.3|8532.7|8531.8|8532.7|8531.8|8530.7|8529.6|146
1631525700000|2021-09-13 09:35:00|8533|8531.5|8532.4|8530.9|8533|8531.9|8531.8|8530.6|193
1631526000000|2021-09-13 09:40:00|8532.5|8531|8532.3|8530.8|8533.6|8532.3|8532|8530.7|178
1631526300000|2021-09-13 09:45:00|8532.2|8530.7|8532.4|8531.5|8533.1|8531.9|8531.9|8530.7|166
1631526600000|2021-09-13 09:50:00|8532.3|8531.4|8530.6|8529.7|8532.6|8531.5|8530.5|8529.4|200
1631526900000|2021-09-13 09:55:00|8530.7|8529.8|8530.6|8529.7|8531.5|8530.6|8530.4|8529.4|209
1631527200000|2021-09-13 10:00:00|8530.5|8529.6|8529.4|8528.5|8530.7|8529.6|8529.2|8528.1|229
1631527500000|2021-09-13 10:05:00|8529.3|8528.4|8526.3|8525.4|8529.7|8528.5|8525.2|8524.3|279
1631527800000|2021-09-13 10:10:00|8526.4|8525.5|8526.5|8525.6|8527.5|8526.6|8525.2|8524|310
1631528100000|2021-09-13 10:15:00|8526.4|8525.5|8527|8526.1|8527.7|8526.8|8525.6|8524.7|329
1631528400000|2021-09-13 10:20:00|8526.8|8525.9|8526.9|8526|8527.5|8526.6|8525.6|8524.7|240
1631528700000|2021-09-13 10:25:00|8527|8526.1|8525.6|8524.7|8527.9|8527|8525.4|8524.5|262
1631529000000|2021-09-13 10:30:00|8525.7|8524.8|8523.1|8522.2|8525.8|8524.9|8523|8522|233
1631529300000|2021-09-13 10:35:00|8523.2|8522.3|8521.8|8520.9|8524|8522.8|8521.8|8520.9|315
1631529600000|2021-09-13 10:40:00|8521.7|8520.8|8521.5|8520|8522|8520.9|8520.9|8519.7|250
1631529900000|2021-09-13 10:45:00|8521.4|8519.9|8518|8517.1|8521.5|8520.3|8516.9|8516|324
1631530200000|2021-09-13 10:50:00|8517.8|8516.9|8517.4|8516.5|8518.4|8517.3|8516.3|8515.4|316
1631530500000|2021-09-13 10:55:00|8517.2|8516.3|8516.9|8516|8519.7|8518.8|8515.8|8514.9|505
1631530800000|2021-09-13 11:00:00|8517|8516.1|8519|8518.1|8520.3|8519.3|8516.3|8515.4|467
1631531100000|2021-09-13 11:05:00|8519.1|8518.2|8521.1|8520.2|8521.7|8520.8|8519|8518.1|407
1631531400000|2021-09-13 11:10:00|8521|8520.1|8522|8520.5|8522.1|8521.2|8520.4|8519.2|262
1631531700000|2021-09-13 11:15:00|8521.7|8520.8|8521.9|8521|8522.2|8521.3|8520.3|8519.4|273
1631532000000|2021-09-13 11:20:00|8522|8521.1|8521.7|8520.8|8522.1|8521.2|8520.9|8519.8|199
1631532300000|2021-09-13 11:25:00|8521.8|8520.9|8522.4|8521.5|8522.6|8521.5|8521.3|8520.4|153
1631532600000|2021-09-13 11:30:00|8522.5|8521.6|8522.2|8521.3|8524|8522.7|8522.2|8521.3|225
1631532900000|2021-09-13 11:35:00|8522.3|8521.4|8521|8520.1|8523.1|8522|8520.7|8519.8|235
1631533200000|2021-09-13 11:40:00|8521.1|8520.2|8520.4|8519.5|8521.6|8520.7|8520.3|8519.2|119
1631533500000|2021-09-13 11:45:00|8520.3|8519.4|8518.5|8517.6|8520.5|8519.6|8518|8516.9|257
1631533800000|2021-09-13 11:50:00|8518.4|8517.5|8518.7|8517.8|8519.7|8518.6|8518.3|8517.2|204
1631534100000|2021-09-13 11:55:00|8518.6|8517.7|8517|8516.1|8519.2|8518.3|8516.9|8516|302
1631534400000|2021-09-13 12:00:00|8516.9|8516|8512.6|8511.7|8517.7|8516.7|8512.4|8511.5|410
1631534700000|2021-09-13 12:05:00|8512.5|8511.6|8511.4|8510.5|8513.1|8512.1|8510.8|8509.9|439
1631535000000|2021-09-13 12:10:00|8511.6|8510.1|8512.9|8512|8514.3|8512.9|8511.1|8509.9|558
1631535300000|2021-09-13 12:15:00|8513|8512.1|8514|8512.5|8514|8513|8511.6|8510.4|478
1631535600000|2021-09-13 12:20:00|8513.7|8512.8|8515.6|8514.7|8515.7|8514.8|8513|8511.9|332
1631535900000|2021-09-13 12:25:00|8515.5|8514.6|8516.5|8515.6|8517.2|8516.3|8515.5|8514.5|297
1631536200000|2021-09-13 12:30:00|8516.7|8515.8|8516.3|8515.4|8517.2|8516.3|8516.1|8515.1|273
1631536500000|2021-09-13 12:35:00|8516.5|8515.6|8516.6|8515.7|8518.1|8516.9|8516.2|8515.1|352
1631536800000|2021-09-13 12:40:00|8516.7|8515.8|8516.3|8515.4|8517|8516.1|8515.5|8514.6|224
1631537100000|2021-09-13 12:45:00|8516.4|8515.5|8517.2|8516.3|8518|8516.9|8515.9|8515|258
1631537400000|2021-09-13 12:50:00|8517.3|8516.4|8517|8516.1|8517.7|8516.8|8516.6|8515.7|244
1631537700000|2021-09-13 12:55:00|8517.1|8516.2|8516.2|8515.3|8517.8|8516.7|8516.2|8515.3|252
1631538000000|2021-09-13 13:00:00|8516.3|8515.4|8519.6|8518.7|8520.7|8519.8|8516.3|8515.4|408
1631538300000|2021-09-13 13:05:00|8519.7|8518.8|8521.4|8520.5|8522.4|8521.5|8519.6|8518.5|261
1631538600000|2021-09-13 13:10:00|8521.3|8520.4|8521|8520.1|8522|8520.7|8520.2|8519|285
1631538900000|2021-09-13 13:15:00|8521.1|8520.2|8521.6|8520.7|8522.3|8521.4|8520.9|8520|269
1631539200000|2021-09-13 13:20:00|8521.5|8520.6|8520.1|8519.2|8522|8521|8518.6|8517.5|279
1631539500000|2021-09-13 13:25:00|8520.3|8519.4|8519.4|8518.5|8522|8520.5|8518.9|8517.6|453
1631539800000|2021-09-13 13:30:00|8519.5|8518.6|8524|8523.1|8524.4|8523.5|8519.1|8517.9|441
1631540100000|2021-09-13 13:35:00|8523.9|8523|8524.9|8524|8527.4|8526.4|8523.8|8522.9|511
1631540400000|2021-09-13 13:40:00|8525|8524.1|8526.8|8525.9|8527.4|8526.3|8524|8523.1|417
1631540700000|2021-09-13 13:45:00|8526.9|8526|8526.2|8525.3|8528.9|8527.7|8525.7|8524.8|444
1631541000000|2021-09-13 13:50:00|8526.3|8525.4|8525.4|8524.5|8526.7|8525.5|8525|8524|414
1631541300000|2021-09-13 13:55:00|8525.5|8524.6|8526.1|8524.6|8528.1|8527.2|8525.1|8524.1|509
1631541600000|2021-09-13 14:00:00|8525.8|8524.9|8527.3|8526.4|8529.8|8528.9|8525.8|8524.9|507
1631541900000|2021-09-13 14:05:00|8527.4|8526.5|8530.5|8529.6|8532|8531.1|8527.3|8526.4|560
1631542200000|2021-09-13 14:10:00|8530.6|8529.7|8531.8|8530.9|8533|8532.1|8530.5|8529.6|518
1631542500000|2021-09-13 14:15:00|8531.9|8531|8536.2|8535.3|8536.7|8535.6|8531.7|8530.8|421
1631542800000|2021-09-13 14:20:00|8536.3|8535.4|8536.4|8535.5|8537.5|8536.4|8534.4|8533.4|512
1631543100000|2021-09-13 14:25:00|8536.3|8535.4|8536.4|8535.5|8537.3|8536.4|8535.4|8534.4|482
1631543400000|2021-09-13 14:30:00|8536.7|8535.2|8534.5|8533|8539.1|8538.2|8534.2|8533|624
1631543700000|2021-09-13 14:35:00|8534.3|8533.4|8530.5|8529.6|8536.2|8535.2|8530.4|8529.2|609
1631544000000|2021-09-13 14:40:00|8530.6|8529.7|8529.6|8528.7|8530.9|8529.8|8528.6|8527.4|400
1631544300000|2021-09-13 14:45:00|8529.7|8528.8|8529.7|8528.8|8530.2|8529.1|8527.3|8526.3|520
1631544600000|2021-09-13 14:50:00|8529.6|8528.7|8529.2|8528.3|8530.9|8530|8528.5|8527.4|510
1631544900000|2021-09-13 14:55:00|8529.1|8528.2|8528.2|8527.3|8531.3|8530.4|8527|8525.8|706
1631545200000|2021-09-13 15:00:00|8528.3|8527.4|8530.1|8529.2|8530.4|8529.2|8527.1|8526.2|544
1631545500000|2021-09-13 15:05:00|8530.2|8529.3|8528.5|8527.6|8531.4|8530.2|8527.4|8526.3|411
1631545800000|2021-09-13 15:10:00|8528.3|8527.4|8529.5|8528.6|8530.5|8529.3|8528|8526.9|474
1631546100000|2021-09-13 15:15:00|8529.6|8528.7|8529.7|8528.8|8531.2|8530.3|8529.4|8528.1|408
1631546400000|2021-09-13 15:20:00|8529.6|8528.7|8529.5|8528|8531|8530.1|8529.2|8528|349
1631546700000|2021-09-13 15:25:00|8529.3|8528.4|8532.2|8530.7|8532.3|8531.1|8528.8|8527.8|488
1631547000000|2021-09-13 15:30:00|8532.3|8530.8|8533.7|8532.8|8534.6|8533.4|8531.6|8530.2|542
1631547300000|2021-09-13 15:35:00|8533.8|8532.9|8531.8|8530.3|8534.4|8533.3|8531.7|8530.2|388
1631547600000|2021-09-13 15:40:00|8531.6|8530.7|8531.7|8530.8|8532.4|8531.2|8530.5|8529.3|351
1631547900000|2021-09-13 15:45:00|8531.8|8530.9|8532.1|8530.6|8532.2|8531.2|8529.9|8528.9|321
1631548200000|2021-09-13 15:50:00|8531.8|8530.9|8531.8|8530.9|8532.1|8531.1|8530.8|8529.7|307
1631548500000|2021-09-13 15:55:00|8531.7|8530.8|8530.8|8529.9|8532.8|8531.9|8530.7|8529.8|243
1631548800000|2021-09-13 16:00:00|8530.7|8529.8|8531|8530.1|8531.7|8530.8|8530.5|8529.6|257
1631549100000|2021-09-13 16:05:00|8530.6|8529.7|8532.3|8531.4|8533|8531.8|8530.3|8529.4|267
1631549400000|2021-09-13 16:10:00|8532.2|8531.3|8530.9|8530|8532.5|8531.6|8529.5|8528.5|298
1631549700000|2021-09-13 16:15:00|8530.8|8529.9|8531.8|8530.9|8532.4|8531.4|8530.7|8529.8|267
1631550000000|2021-09-13 16:20:00|8531.7|8530.8|8531.5|8530.6|8531.8|8530.9|8530.5|8529.6|201
1631550300000|2021-09-13 16:25:00|8531.6|8530.7|8532.2|8531.3|8532.6|8531.4|8531.4|8530.4|176
1631550600000|2021-09-13 16:30:00|8532.1|8531.2|8531|8530.1|8532.2|8531.2|8530.9|8529.7|173
1631550900000|2021-09-13 16:35:00|8530.9|8530|8532.4|8531.5|8532.7|8531.6|8530.8|8529.7|205
1631551200000|2021-09-13 16:40:00|8532.5|8531.6|8532.5|8531.6|8533.2|8532.1|8532.4|8531.3|194
1631551500000|2021-09-13 16:45:00|8532.4|8531.5|8532.8|8531.9|8533.2|8532.1|8531.4|8530.3|222
1631551800000|2021-09-13 16:50:00|8532.7|8531.8|8532.9|8532|8533.4|8532.5|8532.7|8531.7|162
1631552100000|2021-09-13 16:55:00|8533|8532.1|8534.4|8533.5|8534.6|8533.7|8532.4|8531.5|211
1631552400000|2021-09-13 17:00:00|8534.5|8533.6|8535.7|8534.8|8536|8535|8533.8|8532.7|267
1631552700000|2021-09-13 17:05:00|8535.6|8534.7|8535.1|8534.2|8535.8|8534.9|8534.8|8533.8|182
1631553000000|2021-09-13 17:10:00|8535.2|8534.3|8535.8|8534.9|8535.9|8535|8534.4|8533.4|198
1631553300000|2021-09-13 17:15:00|8535.7|8534.8|8536.6|8535.7|8536.9|8535.9|8535.7|8534.8|193
1631553600000|2021-09-13 17:20:00|8536.7|8535.8|8536.1|8535.2|8537.2|8536.3|8535.6|8534.6|207
1631553900000|2021-09-13 17:25:00|8536.2|8535.3|8535.4|8534.5|8536.9|8535.8|8535.3|8534.3|175
1631554200000|2021-09-13 17:30:00|8535.3|8534.4|8534.6|8533.7|8535.6|8534.7|8534.5|8533.6|162
1631554500000|2021-09-13 17:35:00|8534.7|8533.8|8534.8|8533.9|8535.3|8534.2|8534.5|8533.6|143
1631554800000|2021-09-13 17:40:00|8534.9|8534|8533.4|8532.5|8535|8534.1|8533.4|8532.4|193
1631555100000|2021-09-13 17:45:00|8533.5|8532.6|8533.7|8532.8|8533.9|8532.8|8533|8531.8|124
1631555400000|2021-09-13 17:50:00|8533.6|8532.7|8532.8|8531.9|8533.9|8533|8532.7|8531.7|183
1631555700000|2021-09-13 17:55:00|8532.9|8532|8532.9|8532|8533.5|8532.5|8532.4|8531.5|179
1631556000000|2021-09-13 18:00:00|8532.7|8531.8|8532.9|8531.4|8533.5|8532.5|8532.4|8531.4|194
1631556300000|2021-09-13 18:05:00|8532.8|8531.3|8532.4|8531.5|8533|8532|8531.9|8531|184
1631556600000|2021-09-13 18:10:00|8532.6|8531.7|8533.1|8532.2|8533.8|8532.6|8532.4|8531.3|217
1631556900000|2021-09-13 18:15:00|8533.2|8532.3|8533.3|8532.4|8533.7|8532.8|8533|8531.8|186
1631557200000|2021-09-13 18:20:00|8533.4|8532.5|8533.4|8532.5|8533.8|8532.7|8532.8|8531.9|106
1631557500000|2021-09-13 18:25:00|8533.5|8532.6|8534.1|8533.2|8534.4|8533.5|8533.3|8532.4|172
1631557800000|2021-09-13 18:30:00|8534|8533.1|8534.5|8533.6|8534.7|8533.8|8533.9|8533|179
1631558100000|2021-09-13 18:35:00|8534.6|8533.7|8534.8|8533.9|8534.8|8533.9|8534.3|8533.4|156
1631558400000|2021-09-13 18:40:00|8534.7|8533.8|8534.7|8533.8|8535|8534.1|8534.4|8533.4|142
1631558700000|2021-09-13 18:45:00|8534.6|8533.7|8533.9|8533|8535|8534.1|8533.7|8532.7|184
1631559000000|2021-09-13 18:50:00|8534.1|8533.2|8534.2|8532.7|8534.3|8533.2|8533.5|8532.5|127
1631559300000|2021-09-13 18:55:00|8533.9|8533|8534.4|8532.9|8535.1|8534.2|8533.5|8532.6|272
1631559600000|2021-09-13 19:00:00|8534|8533.1|8536.5|8535.6|8537.3|8536.3|8533.9|8532.8|348
1631559900000|2021-09-13 19:05:00|8536.4|8535.5|8536.8|8535.9|8537|8536|8535.9|8535|226
1631560200000|2021-09-13 19:10:00|8536.7|8535.8|8536.8|8535.9|8536.9|8535.9|8535.9|8535|211
1631560500000|2021-09-13 19:15:00|8536.9|8536|8536.6|8535.7|8537|8536.1|8535.8|8534.7|212
1631560800000|2021-09-13 19:20:00|8536.5|8535.6|8535.6|8534.7|8536.9|8535.7|8535.4|8534.5|172
1631561100000|2021-09-13 19:25:00|8535.7|8534.8|8534.6|8533.7|8536|8535.1|8534.6|8533.5|179
1631561400000|2021-09-13 19:30:00|8534.7|8533.8|8534.9|8534|8535.6|8534.4|8534.5|8533.5|182
1631561700000|2021-09-13 19:35:00|8535|8534.1|8535.1|8534.2|8535.5|8534.3|8534.4|8533.3|113
1631562000000|2021-09-13 19:40:00|8535.2|8534.3|8535.5|8534.6|8535.8|8534.8|8535.1|8534.1|133
1631562300000|2021-09-13 19:45:00|8535.4|8534.5|8535.7|8534.8|8536.5|8535.2|8535.4|8534.3|160
1631562600000|2021-09-13 19:50:00|8535.8|8534.9|8535.1|8534.2|8536.2|8535|8534.6|8533.7|182
1631562900000|2021-09-13 19:55:00|8535|8534.1|8535.2|8533.7|8535.4|8534.3|8534.5|8533.3|233
1631563200000|2021-09-13 20:00:00|8535.1|8533.6|8535.4|8534.5|8536|8534.6|8534.7|8533.3|289
1631563500000|2021-09-13 20:05:00|8535.3|8534.4|8535.1|8533.6|8535.8|8534.5|8534.7|8533.5|162
1631563800000|2021-09-13 20:10:00|8535.2|8533.7|8534.7|8533.8|8535.5|8534.2|8534.5|8533.6|115
1631564100000|2021-09-13 20:15:00|8534.6|8533.7|8535.1|8533.6|8535.3|8534.1|8534.6|8533.3|106
1631564400000|2021-09-13 20:20:00|8535.2|8533.7|8535.7|8534.2|8535.8|8534.5|8534.4|8533.2|138
1631564700000|2021-09-13 20:25:00|8535.6|8534.1|8535.5|8534.6|8535.9|8534.7|8535.3|8534.1|58
1631565000000|2021-09-13 20:30:00|8535.6|8534.7|8535.3|8534.4|8535.9|8534.8|8535.2|8534.1|78
1631565300000|2021-09-13 20:35:00|8535.2|8534.3|8535|8533.5|8535.9|8534.7|8534.3|8533.1|126
1631565600000|2021-09-13 20:40:00|8535.1|8533.6|8534.5|8533|8535.1|8533.9|8533.8|8532.7|129
1631565900000|2021-09-13 20:45:00|8534.4|8532.9|8534.5|8533|8534.8|8533.3|8534.1|8532.6|101
1631566200000|2021-09-13 20:50:00|8534.9|8531.8|8534.4|8532.9|8536.4|8533.6|8533.3|8529.8|793
1631566500000|2021-09-13 20:55:00|8534.5|8533|8538.9|8531.2|8540.4|8533|8533.4|8527|925
1631566800000|2021-09-13 21:00:00|8540.3|8529.3|8540.7|8529.7|8541.6|8530.9|8537.7|8528.5|42
1631567100000|2021-09-13 21:05:00|8541.9|8530.9|8540.6|8529.6|8542.1|8531.1|8538.9|8527.9|83
1631567400000|2021-09-13 21:10:00|8540.7|8529.7|8540.5|8529.5|8542|8531|8538.7|8527.7|145
1631567700000|2021-09-13 21:15:00|8540|8529|8539.5|8528.5|8543.8|8532.8|8538.9|8527.9|121
1631568000000|2021-09-13 21:20:00|8540.2|8529.2|8540.9|8529.9|8543.9|8532.9|8539.4|8528.4|128
1631568300000|2021-09-13 21:25:00|8540.8|8529.8|8539.8|8528.8|8543.1|8532.1|8539.3|8528.3|116
1631568600000|2021-09-13 21:30:00|8539.9|8528.9|8540.1|8529.7|8541.6|8530.6|8539.4|8528.5|241
1631568900000|2021-09-13 21:35:00|8540.2|8529.9|8539.9|8529.2|8540.9|8529.9|8538.6|8528.4|228
1631569200000|2021-09-13 21:40:00|8540.2|8529.1|8538.6|8527.6|8541.5|8530.5|8538|8527|238
1631569500000|2021-09-13 21:45:00|8538.7|8527.7|8540|8529|8541.3|8531.5|8538.4|8527.4|230
1631569800000|2021-09-13 21:50:00|8539.7|8528.7|8539.6|8528.8|8541|8530.4|8538.8|8528.3|202
1631570100000|2021-09-13 21:55:00|8539.8|8529.7|8541|8530.2|8541.6|8531.7|8539|8528.7|206
1631570400000|2021-09-13 22:00:00|8540.5|8530.5|8536.5|8532.7|8540.9|8534|8536|8529.3|859
1631570700000|2021-09-13 22:05:00|8536.7|8532.5|8537.1|8532.3|8538.9|8533.6|8535.3|8529.2|681
1631571000000|2021-09-13 22:10:00|8537|8532.4|8535.9|8532.6|8538.9|8533.9|8534.8|8531.3|518
1631571300000|2021-09-13 22:15:00|8534.7|8533.2|8536.4|8532.7|8538|8533.8|8534.7|8531.3|512
1631571600000|2021-09-13 22:20:00|8536.5|8532.5|8534.8|8533.3|8537.1|8533.8|8534.6|8531.7|370
1631571900000|2021-09-13 22:25:00|8535.4|8532.7|8535.9|8532.8|8537.1|8533.9|8534.7|8532|353
1631572200000|2021-09-13 22:30:00|8535.8|8532.4|8536|8532.5|8536.9|8533.5|8534.4|8531.7|467
1631572500000|2021-09-13 22:35:00|8535.9|8532.7|8534.9|8533.4|8538.1|8533.9|8534.4|8531.4|377
1631572800000|2021-09-13 22:40:00|8534.8|8533.3|8534.5|8533|8535.8|8533.6|8534.3|8531.9|254
1631573100000|2021-09-13 22:45:00|8534.6|8533.1|8537.2|8531.7|8537.8|8534|8534.5|8531.5|282
1631573400000|2021-09-13 22:50:00|8536.1|8532.4|8535.7|8532.7|8537.3|8533.6|8534.6|8531.7|256
1631573700000|2021-09-13 22:55:00|8534.8|8533.3|8535.3|8533.8|8537.3|8533.9|8534.7|8531.8|202
1631574000000|2021-09-13 23:00:00|8535.2|8533.7|8535.3|8533.8|8536.8|8533.9|8534.3|8531.3|229
1631574300000|2021-09-13 23:05:00|8535.2|8533.7|8535|8533.5|8535.3|8533.8|8534.9|8533.4|87
1631574600000|2021-09-13 23:10:00|8535.1|8533.6|8535.2|8533.7|8535.3|8533.8|8534.9|8533.4|123
1631574900000|2021-09-13 23:15:00|8535.1|8533.6|8535.3|8533.8|8535.4|8533.9|8535|8533.5|67
1631575200000|2021-09-13 23:20:00|8535.2|8533.7|8535.1|8533.6|8535.4|8533.9|8535.1|8533.6|59
1631575500000|2021-09-13 23:25:00|8535|8533.5|8535|8533.5|8535.2|8533.9|8534.7|8533.2|51
1631575800000|2021-09-13 23:30:00|8534.9|8533.4|8535.2|8533.7|8535.2|8534|8534.6|8533.2|75
1631576100000|2021-09-13 23:35:00|8535.1|8533.6|8534.7|8533.2|8535.1|8533.6|8534.4|8532.9|81
1631576400000|2021-09-13 23:40:00|8535|8533.5|8534.6|8533.1|8535|8533.5|8534.5|8533|28
1631576700000|2021-09-13 23:45:00|8534.7|8533.2|8534.6|8533.1|8534.7|8533.2|8534.4|8532.9|49
1631577000000|2021-09-13 23:50:00|8534.5|8533|8534.5|8533|8534.8|8533.6|8534.4|8532.9|75
1631577300000|2021-09-13 23:55:00|8534.6|8533.1|8535.3|8533.8|8535.4|8533.9|8534.3|8533|105
1631577600000|2021-09-14 00:00:00|8535.1|8533.6|8533.3|8531.8|8535.2|8533.7|8532.8|8531.6|228
1631577900000|2021-09-14 00:05:00|8533.4|8531.9|8533.6|8532.1|8533.7|8532.2|8532.4|8531.2|155
1631578200000|2021-09-14 00:10:00|8533.5|8532|8533.9|8532.4|8534.2|8532.7|8533.5|8532|83
1631578500000|2021-09-14 00:15:00|8533.8|8532.3|8533.7|8532.2|8534.2|8532.7|8533.6|8532.1|96
1631578800000|2021-09-14 00:20:00|8533.8|8532.3|8533.8|8532.9|8534.2|8533|8533.2|8531.9|86
1631579100000|2021-09-14 00:25:00|8533.9|8533|8533.4|8531.9|8534.3|8533|8532.8|8531.7|115
1631579400000|2021-09-14 00:30:00|8533.5|8532|8533|8531.5|8533.6|8532.1|8532.6|8531.4|166
1631579700000|2021-09-14 00:35:00|8532.9|8531.4|8532.7|8531.2|8533.2|8532|8532.1|8530.9|112
1631580000000|2021-09-14 00:40:00|8532.6|8531.1|8532.5|8531|8532.9|8531.6|8532|8530.8|158
1631580300000|2021-09-14 00:45:00|8532.6|8531.1|8532.4|8530.9|8533|8531.8|8532|8530.8|192
1631580600000|2021-09-14 00:50:00|8532.3|8530.8|8532.9|8531.4|8532.9|8531.6|8531.7|8530.3|187
1631580900000|2021-09-14 00:55:00|8533|8531.5|8532.9|8531.4|8533|8531.8|8532.2|8531|105
1631581200000|2021-09-14 01:00:00|8532.6|8531.7|8533|8531.5|8533.3|8532.1|8532.3|8530.9|177
1631581500000|2021-09-14 01:05:00|8533.1|8531.6|8533.3|8531.8|8533.4|8532.2|8532.4|8531.3|146
1631581800000|2021-09-14 01:10:00|8533.2|8531.7|8533.5|8532|8533.8|8532.7|8532.6|8531.1|111
1631582100000|2021-09-14 01:15:00|8533.6|8532.1|8532.5|8531|8533.6|8532.3|8532.2|8531|175
1631582400000|2021-09-14 01:20:00|8532.4|8530.9|8531.6|8530.1|8532.5|8531.3|8531.2|8529.8|157
1631582700000|2021-09-14 01:25:00|8531.7|8530.2|8532.3|8530.8|8532.4|8531.1|8531.7|8530.2|178
1631583000000|2021-09-14 01:30:00|8532.4|8530.9|8532.2|8530.7|8532.6|8531.4|8531.5|8530.2|225
1631583300000|2021-09-14 01:35:00|8532.1|8530.6|8531.3|8529.8|8532.2|8530.8|8531|8529.7|133
1631583600000|2021-09-14 01:40:00|8531.1|8530.2|8531.8|8530.3|8532.2|8530.7|8530.7|8529.3|125
1631583900000|2021-09-14 01:45:00|8531.7|8530.2|8532.1|8530.6|8532.3|8531|8530.9|8529.6|134
1631584200000|2021-09-14 01:50:00|8532.2|8530.7|8532.3|8530.8|8532.6|8531.4|8531.5|8530.3|178
1631584500000|2021-09-14 01:55:00|8532.4|8530.9|8532.4|8530.9|8532.9|8531.6|8531.9|8530.7|141
1631584800000|2021-09-14 02:00:00|8532.3|8530.8|8533.4|8531.9|8533.8|8532.7|8532.3|8530.8|214
1631585100000|2021-09-14 02:05:00|8533.1|8532.2|8533.7|8532.2|8533.7|8532.5|8532.8|8531.7|139
1631585400000|2021-09-14 02:10:00|8533.4|8532.5|8534|8532.5|8534.1|8532.9|8533|8531.8|161
1631585700000|2021-09-14 02:15:00|8533.7|8532.2|8534.4|8532.9|8534.5|8533.2|8533.2|8532|235
1631586000000|2021-09-14 02:20:00|8534.2|8533.3|8533.6|8532.7|8534.6|8533.3|8533.5|8532.3|235
1631586300000|2021-09-14 02:25:00|8533.8|8532.9|8534.3|8532.8|8534.4|8533.2|8533.5|8532.2|203
1631586600000|2021-09-14 02:30:00|8534.2|8532.7|8534.5|8533.6|8534.8|8533.6|8533.6|8532.4|174
1631586900000|2021-09-14 02:35:00|8534.6|8533.7|8534.2|8533.3|8535.3|8534.1|8534.2|8533|170
1631587200000|2021-09-14 02:40:00|8534.3|8533.4|8534.3|8533.4|8534.7|8533.6|8533.5|8532.4|154
1631587500000|2021-09-14 02:45:00|8534.2|8533.3|8534.9|8533.4|8535|8533.7|8533.7|8532.5|159
1631587800000|2021-09-14 02:50:00|8535|8533.5|8533.4|8532.5|8535|8533.9|8533.1|8531.9|208
1631588100000|2021-09-14 02:55:00|8533.3|8532.4|8533.9|8532.4|8534.4|8533.2|8532.6|8531.7|224
1631588400000|2021-09-14 03:00:00|8533.8|8532.3|8534.2|8532.7|8535.3|8533.8|8533.2|8532|280
1631588700000|2021-09-14 03:05:00|8534.3|8532.8|8534.4|8532.9|8534.7|8533.2|8533.8|8532.6|146
1631589000000|2021-09-14 03:10:00|8534.3|8532.8|8534.4|8532.9|8534.8|8533.6|8533.6|8532.4|162
1631589300000|2021-09-14 03:15:00|8534.3|8532.8|8534.3|8532.8|8534.8|8533.5|8534.1|8532.6|109
1631589600000|2021-09-14 03:20:00|8534.2|8532.7|8534.5|8533|8535.1|8533.6|8534|8532.7|113
1631589900000|2021-09-14 03:25:00|8534.6|8533.1|8534.9|8533.4|8535.3|8533.9|8534.4|8532.9|101
1631590200000|2021-09-14 03:30:00|8534.8|8533.9|8534.6|8533.1|8535.3|8534.1|8534.3|8533|183
1631590500000|2021-09-14 03:35:00|8534.7|8533.2|8535.8|8534.3|8535.8|8534.5|8534.3|8533.1|152
1631590800000|2021-09-14 03:40:00|8535.7|8534.2|8535.1|8533.6|8535.9|8534.5|8534.6|8533.5|155
1631591100000|2021-09-14 03:45:00|8535.2|8533.7|8535.7|8534.2|8535.9|8534.7|8534.8|8533.6|107
1631591400000|2021-09-14 03:50:00|8535.4|8534.5|8535.1|8534.2|8535.8|8534.6|8535.1|8533.8|67
1631591700000|2021-09-14 03:55:00|8535.2|8534.3|8534.7|8533.2|8535.5|8534.3|8534.4|8533|148
1631592000000|2021-09-14 04:00:00|8534.8|8533.3|8534.4|8533.5|8535.1|8533.7|8534.3|8533.3|99
1631592300000|2021-09-14 04:05:00|8534.5|8533.6|8534.7|8533.8|8535.3|8534.1|8534|8532.9|191
1631592600000|2021-09-14 04:10:00|8534.8|8533.9|8534.2|8532.7|8535.1|8533.9|8533.9|8532.6|138
1631592900000|2021-09-14 04:15:00|8534.1|8532.6|8534.2|8532.7|8534.7|8533.3|8533.8|8532.3|148
1631593200000|2021-09-14 04:20:00|8534.1|8532.6|8533.6|8532.1|8534.3|8533.1|8533|8531.8|184
1631593500000|2021-09-14 04:25:00|8533.5|8532|8534|8532.5|8534.1|8532.9|8533|8531.9|151
1631593800000|2021-09-14 04:30:00|8534.1|8532.6|8534|8533.1|8534.9|8533.8|8533.6|8532.4|168
1631594100000|2021-09-14 04:35:00|8534.1|8533.2|8534.7|8533.2|8534.7|8533.5|8533.8|8532.7|128
1631594400000|2021-09-14 04:40:00|8534.6|8533.1|8535.1|8534.2|8535.8|8534.6|8534.3|8533.1|220
1631594700000|2021-09-14 04:45:00|8535.5|8534|8535.3|8534.4|8535.7|8534.5|8535.1|8533.8|117
1631595000000|2021-09-14 04:50:00|8535.2|8534.3|8536.4|8534.9|8536.4|8535.3|8535.2|8534.1|135
1631595300000|2021-09-14 04:55:00|8536.3|8534.8|8536.6|8535.1|8536.9|8535.6|8536|8534.8|161
1631595600000|2021-09-14 05:00:00|8536.5|8535|8536.2|8534.7|8537.4|8536.2|8535.8|8534.6|222
1631595900000|2021-09-14 05:05:00|8536.3|8534.8|8535.9|8534.4|8536.6|8535.2|8535.2|8534|161
1631596200000|2021-09-14 05:10:00|8536|8534.5|8535.4|8533.9|8536|8534.5|8534.8|8533.6|99
1631596500000|2021-09-14 05:15:00|8535.3|8533.8|8535.3|8533.8|8535.4|8534.3|8534.8|8533.4|114
1631596800000|2021-09-14 05:20:00|8535.4|8533.9|8534.3|8532.8|8535.9|8534.6|8533.8|8532.6|208
1631597100000|2021-09-14 05:25:00|8534.2|8532.7|8533.9|8532.4|8534.3|8532.8|8533.3|8532.1|150
1631597400000|2021-09-14 05:30:00|8534|8532.5|8534.2|8532.7|8534.4|8532.9|8532.9|8531.6|154
1631597700000|2021-09-14 05:35:00|8534.3|8532.8|8534.2|8533.3|8534.6|8533.3|8533.4|8532.4|192
1631598000000|2021-09-14 05:40:00|8534.1|8533.2|8534.1|8532.6|8535.1|8533.9|8533.7|8532.5|184
1631598300000|2021-09-14 05:45:00|8534|8532.5|8535.8|8534.3|8536.4|8535.2|8533.7|8532.5|250
1631598600000|2021-09-14 05:50:00|8535.9|8534.4|8536.4|8534.9|8536.6|8535.3|8535.8|8534.3|174
1631598900000|2021-09-14 05:55:00|8536.3|8534.8|8537.9|8534.5|8539.6|8535.7|8535.5|8533.8|233
1631599200000|2021-09-14 06:00:00|8538.4|8534.6|8538.8|8537.3|8539.5|8538.2|8536.1|8533.4|483
1631599500000|2021-09-14 06:05:00|8538.9|8537.4|8537.3|8536.4|8539.3|8538|8536.8|8535.7|299
1631599800000|2021-09-14 06:10:00|8537.2|8536.3|8536.4|8535.5|8538.5|8537.3|8536.3|8535.2|328
1631600100000|2021-09-14 06:15:00|8536.5|8535.6|8534.4|8533.5|8537.1|8536|8534.2|8533.1|291
1631600400000|2021-09-14 06:20:00|8534.3|8533.4|8534|8532.5|8535.2|8534|8533.6|8532.4|410
1631600700000|2021-09-14 06:25:00|8533.9|8533|8533.4|8531.9|8534.8|8533.4|8532.5|8531.2|424
1631601000000|2021-09-14 06:30:00|8533.3|8531.8|8532.6|8531.7|8533.4|8532|8531.8|8530.7|292
1631601300000|2021-09-14 06:35:00|8532.9|8531.4|8533.7|8532.8|8533.9|8532.8|8531.7|8530.8|332
1631601600000|2021-09-14 06:40:00|8533.6|8532.7|8532.9|8531.4|8534.6|8533.5|8531.7|8530.6|332
1631601900000|2021-09-14 06:45:00|8532.5|8531.6|8530.8|8529.9|8532.8|8531.6|8530|8529.1|273
1631602200000|2021-09-14 06:50:00|8530.9|8530|8530.4|8529.5|8531|8530|8529.3|8528.4|259
1631602500000|2021-09-14 06:55:00|8530.5|8529.6|8529.8|8528.3|8530.7|8529.6|8528.5|8527.5|307
1631602800000|2021-09-14 07:00:00|8529.9|8528.4|8524.8|8523.9|8529.9|8528.6|8524.3|8523|551
1631603100000|2021-09-14 07:05:00|8524.9|8524|8525.2|8524.3|8527.6|8526.5|8524.8|8523.7|495
1631603400000|2021-09-14 07:10:00|8525.1|8524.2|8528.2|8527.3|8529|8528.1|8524.5|8523.1|424
1631603700000|2021-09-14 07:15:00|8528.1|8527.2|8528.7|8527.2|8530|8528.9|8526.9|8525.7|528
1631604000000|2021-09-14 07:20:00|8528.6|8527.1|8533.2|8532.3|8533.6|8532.6|8528.1|8527|520
1631604300000|2021-09-14 07:25:00|8533.1|8532.2|8532.2|8531.3|8535.1|8534|8531.2|8530.3|436
1631604600000|2021-09-14 07:30:00|8532.5|8531|8531.2|8530.3|8532.9|8532|8530.8|8529.4|473
1631604900000|2021-09-14 07:35:00|8531.1|8530.2|8524.7|8523.8|8531.2|8530.3|8524.1|8522.9|420
1631605200000|2021-09-14 07:40:00|8524.6|8523.7|8524.8|8523.3|8526.3|8525|8523.7|8522.5|456
1631605500000|2021-09-14 07:45:00|8524.9|8523.4|8523.8|8522.3|8524.9|8523.4|8521.3|8520.2|471
1631605800000|2021-09-14 07:50:00|8523.7|8522.2|8521.6|8520.7|8523.7|8522.5|8520.2|8519|434
1631606100000|2021-09-14 07:55:00|8521.5|8520.6|8521.9|8521|8522.6|8521.7|8520.5|8519.5|378
1631606400000|2021-09-14 08:00:00|8521.8|8520.9|8522.1|8520.6|8522.7|8521.4|8519|8517.9|455
1631606700000|2021-09-14 08:05:00|8521.7|8520.8|8523.5|8522.6|8523.6|8522.7|8521.5|8520.4|353
1631607000000|2021-09-14 08:10:00|8523.6|8522.7|8522.8|8521.3|8523.6|8522.7|8519.8|8518.5|332
1631607300000|2021-09-14 08:15:00|8522.6|8521.1|8524.5|8523.6|8524.6|8523.7|8521.9|8520.9|336
1631607600000|2021-09-14 08:20:00|8524.6|8523.7|8523.4|8522.5|8525.6|8524.4|8523.4|8522.2|283
1631607900000|2021-09-14 08:25:00|8523.5|8522.6|8522.9|8521.4|8523.7|8522.8|8521.5|8520.4|319
1631608200000|2021-09-14 08:30:00|8522.5|8521.6|8523.4|8522.5|8524.3|8523.4|8522.4|8521.1|316
1631608500000|2021-09-14 08:35:00|8523.3|8522.4|8524.1|8523.2|8524.7|8523.8|8522.8|8521.6|294
1631608800000|2021-09-14 08:40:00|8524.2|8523.3|8525|8523.5|8525.8|8524.6|8523.3|8522.4|273
1631609100000|2021-09-14 08:45:00|8525.1|8523.6|8524.1|8523.2|8525.6|8524.7|8524.1|8522.9|253
1631609400000|2021-09-14 08:50:00|8524.2|8523.3|8522|8521.1|8524.3|8523.3|8521.5|8520.5|278
1631609700000|2021-09-14 08:55:00|8522.1|8521.2|8525.3|8524.4|8525.6|8524.5|8521.6|8520.7|275
1631610000000|2021-09-14 09:00:00|8525.5|8524|8524.9|8524|8526.6|8525.3|8524.3|8523.2|341
1631610300000|2021-09-14 09:05:00|8524.8|8523.9|8526|8525.1|8526.5|8525.5|8524.5|8523.4|220
1631610600000|2021-09-14 09:10:00|8525.9|8525|8523.1|8522.2|8526|8525.1|8522.8|8521.9|272
1631610900000|2021-09-14 09:15:00|8523|8522.1|8523|8522.1|8524.6|8523.6|8522.3|8521.2|300
1631611200000|2021-09-14 09:20:00|8522.9|8522|8521.5|8520.6|8523.5|8522.6|8520.3|8519.4|257
1631611500000|2021-09-14 09:25:00|8521.4|8520.5|8518.5|8517.6|8521.5|8520.6|8518|8516.9|260
1631611800000|2021-09-14 09:30:00|8518.7|8517.8|8519.3|8518.4|8520|8519.1|8518.5|8517.5|223
1631612100000|2021-09-14 09:35:00|8519.2|8518.3|8521.3|8520.4|8522.1|8521|8518.9|8517.7|344
1631612400000|2021-09-14 09:40:00|8521.2|8520.3|8522.6|8521.7|8523.4|8522.4|8520.4|8519.3|316
1631612700000|2021-09-14 09:45:00|8522.5|8521.6|8522.6|8521.7|8523|8521.9|8518.6|8517.7|341
1631613000000|2021-09-14 09:50:00|8522.7|8521.8|8523.3|8522.4|8523.5|8522.5|8522.4|8521.4|202
1631613300000|2021-09-14 09:55:00|8523.2|8522.3|8523.7|8522.2|8524.3|8523.3|8522.7|8521.8|257
1631613600000|2021-09-14 10:00:00|8523.6|8522.1|8522.2|8521.3|8523.9|8522.7|8522|8520.5|390
1631613900000|2021-09-14 10:05:00|8522.1|8521.2|8520.7|8519.8|8522.5|8521.4|8520.5|8519.2|238
1631614200000|2021-09-14 10:10:00|8520.8|8519.9|8519.2|8518.3|8521|8520|8518.2|8517.2|245
1631614500000|2021-09-14 10:15:00|8519.1|8518.2|8518.3|8517.4|8519.5|8518.3|8517.6|8516.3|262
1631614800000|2021-09-14 10:20:00|8518.1|8517.2|8518.5|8517.6|8518.6|8517.7|8516.8|8515.8|279
1631615100000|2021-09-14 10:25:00|8518.6|8517.7|8514.5|8513.6|8518.6|8517.7|8514.5|8513.3|227
1631615400000|2021-09-14 10:30:00|8514.6|8513.7|8514.2|8513.3|8514.8|8513.7|8513.4|8512.2|207
1631615700000|2021-09-14 10:35:00|8514.3|8513.4|8513.1|8512.2|8515|8514|8512.7|8511.4|289
1631616000000|2021-09-14 10:40:00|8513.2|8512.3|8512.2|8511.3|8513.6|8512.4|8512|8511.1|226
1631616300000|2021-09-14 10:45:00|8512|8511.1|8512.8|8511.9|8513|8512.1|8511.3|8510.1|228
1631616600000|2021-09-14 10:50:00|8513|8512.1|8512.7|8511.8|8513.7|8512.8|8512.1|8511.2|259
1631616900000|2021-09-14 10:55:00|8512.8|8511.9|8512|8510.5|8512.8|8511.9|8511.2|8510.3|168
1631617200000|2021-09-14 11:00:00|8511.9|8510.4|8513.4|8512.5|8514|8513.1|8511.5|8510.3|413
1631617500000|2021-09-14 11:05:00|8513.3|8512.4|8517|8516.1|8517.3|8516.2|8513|8512.1|329
1631617800000|2021-09-14 11:10:00|8517.1|8516.2|8515.8|8514.9|8518.2|8517.1|8515.7|8514.7|278
1631618100000|2021-09-14 11:15:00|8516.1|8514.6|8518.5|8517.6|8519|8517.7|8515.1|8514|216
1631618400000|2021-09-14 11:20:00|8518.7|8517.8|8520.6|8519.7|8521.4|8520.4|8518.4|8517.5|242
1631618700000|2021-09-14 11:25:00|8520.7|8519.8|8521|8520.1|8522|8521.1|8520.4|8519.3|218
1631619000000|2021-09-14 11:30:00|8521.1|8520.2|8520.2|8519.3|8522.1|8521.2|8520.1|8519.2|308
1631619300000|2021-09-14 11:35:00|8520.1|8519.2|8519.6|8518.7|8520.4|8519.2|8519.2|8518.2|187
1631619600000|2021-09-14 11:40:00|8519.5|8518.6|8521.7|8520.8|8521.9|8520.9|8519.5|8518.6|139
1631619900000|2021-09-14 11:45:00|8521.8|8520.9|8521.7|8520.8|8523.1|8522.2|8521.5|8520.3|236
1631620200000|2021-09-14 11:50:00|8521.8|8520.9|8522.6|8521.7|8523.2|8522|8521.1|8520.2|404
1631620500000|2021-09-14 11:55:00|8522.5|8521.6|8525.1|8524.2|8526.1|8525|8522.3|8521.2|404
1631620800000|2021-09-14 12:00:00|8525.2|8524.3|8526.1|8525.2|8526.7|8525.7|8524.4|8523.4|304
1631621100000|2021-09-14 12:05:00|8526.2|8525.3|8527|8526.1|8527.6|8526.5|8526.2|8525.3|246
1631621400000|2021-09-14 12:10:00|8527.3|8525.8|8526.6|8525.1|8527.5|8526.4|8526.3|8525|253
1631621700000|2021-09-14 12:15:00|8526.5|8525|8525.3|8523.8|8526.7|8525.6|8525.1|8523.8|244
1631622000000|2021-09-14 12:20:00|8525.4|8523.9|8524.5|8523.6|8525.7|8524.6|8524.2|8523.1|186
1631622300000|2021-09-14 12:25:00|8524.6|8523.7|8525.2|8522|8526.4|8524.5|8523.7|8521.2|488
1631622600000|2021-09-14 12:30:00|8525.3|8521.8|8520|8518.5|8528.6|8524.5|8518.7|8516.4|1669
1631622900000|2021-09-14 12:35:00|8520.2|8518.7|8519.9|8518.4|8521.9|8520.4|8517.5|8516|1468
1631623200000|2021-09-14 12:40:00|8520.2|8518.7|8521.3|8519.8|8521.9|8520.4|8517.3|8515.8|748
1631623500000|2021-09-14 12:45:00|8521.2|8519.7|8518.5|8517|8522.9|8521.8|8516.7|8515.7|675
1631623800000|2021-09-14 12:50:00|8518.1|8517.2|8517.8|8516.3|8519|8517.8|8515.8|8514.7|585
1631624100000|2021-09-14 12:55:00|8517.9|8516.4|8518.1|8516.6|8519.5|8518.3|8516.6|8515.6|753
1631624400000|2021-09-14 13:00:00|8518.2|8516.7|8517.1|8516.2|8518.4|8517.3|8516.2|8515|531
1631624700000|2021-09-14 13:05:00|8517|8516.1|8516.8|8515.9|8519.3|8518|8515.6|8514.5|473
1631625000000|2021-09-14 13:10:00|8516.7|8515.8|8516.2|8515.3|8517.3|8516.1|8516|8514.8|433
1631625300000|2021-09-14 13:15:00|8516.3|8515.4|8514.1|8513.2|8516.6|8515.6|8512.9|8511.5|486
1631625600000|2021-09-14 13:20:00|8514|8513.1|8513.5|8512.6|8514.4|8513.3|8512.5|8511.4|418
1631625900000|2021-09-14 13:25:00|8513.6|8512.7|8514|8513.1|8514.6|8513.5|8512.4|8511.3|401
1631626200000|2021-09-14 13:30:00|8513.9|8513|8513.9|8512.4|8515.3|8514.4|8512.8|8511.7|621
1631626500000|2021-09-14 13:35:00|8513.5|8512.6|8512.4|8510.9|8514|8512.9|8511.5|8510.2|564
1631626800000|2021-09-14 13:40:00|8512.5|8511|8514.8|8513.3|8515.2|8514|8511.7|8510.5|677
1631627100000|2021-09-14 13:45:00|8514.9|8513.4|8516.1|8515.2|8516.6|8515.6|8514|8512.9|503
1631627400000|2021-09-14 13:50:00|8516|8515.1|8522.7|8521.8|8523.5|8522.5|8515.3|8514.2|677
1631627700000|2021-09-14 13:55:00|8522.6|8521.7|8521.9|8520.4|8522.8|8521.8|8519.8|8518.6|576
1631628000000|2021-09-14 14:00:00|8521.8|8520.3|8522.5|8521|8526.2|8524.9|8521.6|8520.3|784
1631628300000|2021-09-14 14:05:00|8522.4|8520.9|8521.7|8520.8|8523.8|8522.9|8521.6|8520.3|425
1631628600000|2021-09-14 14:10:00|8521.8|8520.9|8523.5|8522|8524|8522.8|8521.3|8520.1|484
1631628900000|2021-09-14 14:15:00|8523.4|8521.9|8521|8519.5|8523.8|8522.3|8520.6|8519.4|520
1631629200000|2021-09-14 14:20:00|8521.1|8519.6|8524.6|8523.1|8524.7|8523.5|8520.3|8519|485
1631629500000|2021-09-14 14:25:00|8524.7|8523.2|8525.9|8525|8527.8|8526.7|8524.6|8523.2|622
1631629800000|2021-09-14 14:30:00|8526|8525.1|8527.3|8526.4|8527.9|8526.8|8525.6|8524.3|455
1631630100000|2021-09-14 14:35:00|8527.4|8526.5|8531.9|8531|8533.5|8532.3|8526.3|8525|612
1631630400000|2021-09-14 14:40:00|8532.2|8530.7|8535.4|8533.9|8536.4|8535.2|8531.9|8530.6|668
1631630700000|2021-09-14 14:45:00|8535.5|8534|8528.9|8528|8536.2|8535|8528.8|8527.5|660
1631631000000|2021-09-14 14:50:00|8529|8528.1|8533|8532.1|8535.1|8533.9|8528.9|8527.8|643
1631631300000|2021-09-14 14:55:00|8533.3|8531.8|8536.7|8535.2|8538|8536.9|8533|8531.8|572
1631631600000|2021-09-14 15:00:00|8536.2|8535.3|8536.2|8534.7|8536.5|8535.3|8532.9|8531.7|615
1631631900000|2021-09-14 15:05:00|8536.3|8534.8|8536.3|8535.4|8537.4|8536.2|8534.7|8533.5|424
1631632200000|2021-09-14 15:10:00|8536.2|8535.3|8537.5|8536.6|8538.1|8536.9|8535.9|8534.7|321
1631632500000|2021-09-14 15:15:00|8537.8|8536.3|8539.8|8538.9|8540.1|8539.2|8536.6|8535.4|349
1631632800000|2021-09-14 15:20:00|8540|8538.5|8538.9|8537.4|8541.1|8540.1|8538.6|8537.3|365
1631633100000|2021-09-14 15:25:00|8539|8537.5|8536.1|8534.6|8539|8537.7|8535.6|8534.5|431
1631633400000|2021-09-14 15:30:00|8535.8|8534.9|8537.2|8536.3|8537.7|8536.6|8535.8|8534.7|391
1631633700000|2021-09-14 15:35:00|8537.1|8536.2|8538.4|8537.5|8539|8538.1|8537.1|8536.2|333
1631634000000|2021-09-14 15:40:00|8538.5|8537.6|8540.8|8539.9|8541|8539.9|8538.1|8536.9|411
1631634300000|2021-09-14 15:45:00|8540.7|8539.8|8538.7|8537.2|8541.5|8540.4|8537.2|8536.3|364
1631634600000|2021-09-14 15:50:00|8538.5|8537|8538.8|8537.9|8539.3|8538.2|8536.9|8536|392
1631634900000|2021-09-14 15:55:00|8538.7|8537.8|8538.4|8537.5|8540.3|8539.1|8538.4|8537.3|300
1631635200000|2021-09-14 16:00:00|8538.7|8537.8|8537.6|8536.7|8539.8|8538.6|8537.1|8536|357
1631635500000|2021-09-14 16:05:00|8537.5|8536.6|8536.5|8535.6|8538.1|8537|8536.4|8535.4|186
1631635800000|2021-09-14 16:10:00|8536.6|8535.7|8535.5|8534|8536.9|8535.9|8535.1|8533.8|292
1631636100000|2021-09-14 16:15:00|8535.6|8534.1|8535.8|8534.9|8536.7|8535.5|8534.8|8533.7|239
1631636400000|2021-09-14 16:20:00|8535.7|8534.8|8535.7|8534.2|8536.1|8535|8535.2|8534.1|201
1631636700000|2021-09-14 16:25:00|8535.4|8534.5|8535.9|8534.4|8536.7|8535.5|8535.3|8533.9|193
1631637000000|2021-09-14 16:30:00|8536|8534.5|8537|8535.5|8537.8|8536.6|8535.7|8534.4|273
1631637300000|2021-09-14 16:35:00|8536.6|8535.7|8535.3|8534.4|8537.1|8535.9|8535.1|8533.9|163
1631637600000|2021-09-14 16:40:00|8535.2|8534.3|8535.9|8535|8536.4|8535.5|8535.2|8534.3|205
1631637900000|2021-09-14 16:45:00|8536|8535.1|8535.2|8534.3|8536.6|8535.4|8534.7|8533.7|220
1631638200000|2021-09-14 16:50:00|8535.1|8534.2|8535.3|8534.4|8536.2|8535|8535.1|8534.1|168
1631638500000|2021-09-14 16:55:00|8535.4|8534.5|8536.8|8535.9|8537.2|8536.1|8535|8534.1|204
1631638800000|2021-09-14 17:00:00|8537.2|8535.7|8537.2|8536.3|8537.8|8536.6|8536.4|8535.3|160
1631639100000|2021-09-14 17:05:00|8537.3|8536.4|8540.1|8538.6|8541|8539.8|8537.3|8536.2|290
1631639400000|2021-09-14 17:10:00|8540.2|8538.7|8540.5|8539.6|8541.1|8539.9|8539.4|8538.5|212
1631639700000|2021-09-14 17:15:00|8540.4|8539.5|8541.6|8540.1|8541.6|8540.4|8540.2|8539.1|176
1631640000000|2021-09-14 17:20:00|8541.5|8540|8542.6|8541.1|8542.8|8541.6|8541.1|8540|241
1631640300000|2021-09-14 17:25:00|8542.5|8541|8542.4|8541.5|8543.1|8541.8|8541.8|8540.6|203
1631640600000|2021-09-14 17:30:00|8542.5|8541.6|8543.5|8542|8543.9|8542.6|8542.4|8541.4|243
1631640900000|2021-09-14 17:35:00|8543.4|8541.9|8542.9|8542|8543.9|8542.7|8542.9|8541.7|197
1631641200000|2021-09-14 17:40:00|8543|8542.1|8542.9|8542|8544.3|8543.1|8542.5|8541.4|175
1631641500000|2021-09-14 17:45:00|8543|8542.1|8544.3|8542.8|8544.4|8543.1|8542.3|8541.4|166
1631641800000|2021-09-14 17:50:00|8544.4|8542.9|8544.5|8543|8544.5|8543.3|8543.8|8542.6|154
1631642100000|2021-09-14 17:55:00|8544.4|8542.9|8544.2|8543.3|8545.3|8544.1|8543.7|8542.6|196
1631642400000|2021-09-14 18:00:00|8544.5|8543|8544|8543.1|8544.7|8543.5|8543.8|8542.7|173
1631642700000|2021-09-14 18:05:00|8543.9|8543|8544.8|8543.9|8545.3|8544.3|8543.4|8542.3|216
1631643000000|2021-09-14 18:10:00|8544.7|8543.8|8544.8|8543.3|8545.4|8544.5|8543.9|8543|181
1631643300000|2021-09-14 18:15:00|8544.5|8543.6|8543.7|8542.8|8544.7|8543.6|8543.5|8542.6|162
1631643600000|2021-09-14 18:20:00|8543.8|8542.9|8545.6|8544.7|8546.2|8545.2|8543.7|8542.8|371
1631643900000|2021-09-14 18:25:00|8545.5|8544.6|8547.4|8546.5|8548.5|8547.2|8545.5|8544.6|327
1631644200000|2021-09-14 18:30:00|8547.3|8546.4|8548|8547.1|8548.9|8547.7|8547.2|8546.1|240
1631644500000|2021-09-14 18:35:00|8547.9|8547|8548.5|8547.6|8549.4|8548.2|8547.9|8546.8|226
1631644800000|2021-09-14 18:40:00|8548.4|8547.5|8548.7|8547.8|8549.8|8548.6|8548.4|8547.2|189
1631645100000|2021-09-14 18:45:00|8548.8|8547.9|8546.4|8545.5|8548.8|8547.9|8546.4|8545.4|328
1631645400000|2021-09-14 18:50:00|8546.3|8545.4|8547|8546.1|8547.6|8546.7|8546.3|8545.4|181
1631645700000|2021-09-14 18:55:00|8546.9|8546|8548.5|8547|8549|8547.8|8546.5|8545.6|307
1631646000000|2021-09-14 19:00:00|8548.6|8547.1|8548.3|8547.4|8549.6|8548.5|8547.9|8546.4|255
1631646300000|2021-09-14 19:05:00|8548.2|8547.3|8546.8|8545.9|8548.4|8547.5|8546.5|8545.2|211
1631646600000|2021-09-14 19:10:00|8547.1|8545.6|8548.7|8547.2|8548.7|8547.3|8546.7|8545.4|279
1631646900000|2021-09-14 19:15:00|8548.8|8547.3|8551|8549.5|8551.3|8549.8|8548.5|8547.1|375
1631647200000|2021-09-14 19:20:00|8550.7|8549.8|8550.6|8549.1|8551.2|8549.9|8549.5|8548.5|256
1631647500000|2021-09-14 19:25:00|8550.7|8549.2|8549.6|8548.1|8550.7|8549.5|8549.1|8547.9|259
1631647800000|2021-09-14 19:30:00|8549.5|8548|8549.1|8548.2|8549.6|8548.4|8548.3|8547.1|326
1631648100000|2021-09-14 19:35:00|8549.2|8548.3|8550.3|8548.8|8550.7|8549.7|8548.9|8547.8|281
1631648400000|2021-09-14 19:40:00|8550.1|8549.2|8550.3|8548.8|8550.6|8549.4|8549.2|8548.2|214
1631648700000|2021-09-14 19:45:00|8550.2|8548.7|8550.8|8549.9|8551.1|8550.2|8549.7|8548.5|226
1631649000000|2021-09-14 19:50:00|8550.7|8549.8|8550.5|8549|8551.3|8550|8550.1|8548.8|250
1631649300000|2021-09-14 19:55:00|8550.6|8549.1|8550.5|8549|8552.5|8551.3|8549.9|8548.7|380
1631649600000|2021-09-14 20:00:00|8550.4|8548.9|8550.1|8549.2|8551.9|8550.6|8549.3|8548.2|295
1631649900000|2021-09-14 20:05:00|8550.2|8549.3|8550.4|8549.5|8551.1|8549.9|8550.2|8549.1|122
1631650200000|2021-09-14 20:10:00|8550.5|8549.6|8550.3|8548.8|8550.9|8549.7|8550|8548.8|75
1631650500000|2021-09-14 20:15:00|8550.4|8548.9|8550.9|8549.4|8551.2|8550|8550|8548.8|129
1631650800000|2021-09-14 20:20:00|8550.8|8549.3|8552|8550.5|8552|8550.7|8550.6|8549.2|117
1631651100000|2021-09-14 20:25:00|8551.9|8550.4|8552|8551.1|8552.3|8551.1|8551.6|8550.4|51
1631651400000|2021-09-14 20:30:00|8552.1|8551.2|8552.1|8550.6|8552.3|8551.2|8551.6|8550.4|66
1631651700000|2021-09-14 20:35:00|8552.2|8550.7|8552.4|8550.9|8552.6|8551.1|8552|8550.5|47
1631652000000|2021-09-14 20:40:00|8552.5|8551|8552|8550.5|8552.7|8551.2|8551.4|8550|118
1631652300000|2021-09-14 20:45:00|8552.1|8550.6|8551.4|8549.9|8552.1|8550.6|8551.1|8549.6|97
1631652600000|2021-09-14 20:50:00|8551.6|8550.1|8550.2|8548.7|8554.7|8550.5|8549.2|8544.1|611
1631652900000|2021-09-14 20:55:00|8550.3|8548.8|8552.8|8544|8553.5|8549.9|8550.1|8543.6|618
1631653200000|2021-09-14 21:00:00|8553.3|8542.3|8553.9|8542.9|8556.5|8545.5|8552.6|8541.6|58
1631653500000|2021-09-14 21:05:00|8549.6|8538.6|8554.7|8543.7|8560.8|8549.8|8548.6|8537.6|407
1631653800000|2021-09-14 21:10:00|8553.9|8542.9|8552.5|8543.7|8556.7|8545.7|8552.5|8542.1|170
1631654100000|2021-09-14 21:15:00|8554.6|8545.8|8551.8|8544.4|8557.2|8546.2|8551.8|8540.8|119
1631654400000|2021-09-14 21:20:00|8553.8|8545.6|8556.7|8545.7|8557.3|8546.9|8551.6|8542.2|179
1631654700000|2021-09-14 21:25:00|8556.6|8545.6|8553.3|8546.9|8557.8|8548.4|8552.5|8544.2|215
1631655000000|2021-09-14 21:30:00|8553.8|8547.1|8553.4|8546.2|8554.8|8547.4|8552|8543.7|304
1631655300000|2021-09-14 21:35:00|8554|8546.5|8553.9|8546.5|8554.8|8547.9|8552.1|8542|241
1631655600000|2021-09-14 21:40:00|8553.7|8546|8553.9|8545.9|8556.3|8547.3|8552.7|8544.1|283
1631655900000|2021-09-14 21:45:00|8554|8546.3|8554.4|8545.1|8557|8547.6|8552.2|8543.1|526
1631656200000|2021-09-14 21:50:00|8555.3|8544.3|8553.9|8544.5|8555.5|8546.5|8552.6|8543.1|544
1631656500000|2021-09-14 21:55:00|8554|8544.4|8553.6|8542.6|8558.5|8547.5|8551.9|8540.9|727
1631656800000|2021-09-14 22:00:00|8554.7|8543.7|8549.9|8548.4|8556.3|8548.6|8549.5|8542|832
1631657100000|2021-09-14 22:05:00|8549.8|8548.3|8549.6|8548.1|8550.8|8548.8|8549.4|8547.5|417
1631657400000|2021-09-14 22:10:00|8549.7|8548.2|8549.4|8547.9|8551.3|8549|8549.3|8547.5|239
1631657700000|2021-09-14 22:15:00|8549.9|8547.5|8549.3|8547.8|8550.1|8548.1|8549.2|8547.4|237
1631658000000|2021-09-14 22:20:00|8549.7|8547.4|8549.7|8548.2|8550.1|8548.3|8549.3|8547.3|181
1631658300000|2021-09-14 22:25:00|8549.6|8548.1|8549.3|8547.8|8550.1|8548.4|8549|8547.5|250
1631658600000|2021-09-14 22:30:00|8549.2|8547.7|8549.4|8547.9|8550|8548.5|8549.2|8547.3|209
1631658900000|2021-09-14 22:35:00|8549.5|8548|8549.8|8548.3|8550.2|8548.7|8549.1|8547.4|202
1631659200000|2021-09-14 22:40:00|8549.9|8548.4|8549.2|8547.7|8549.9|8548.4|8549.1|8547.2|197
1631659500000|2021-09-14 22:45:00|8549.1|8547.6|8549.4|8547.9|8549.4|8547.9|8548.8|8546.9|185
1631659800000|2021-09-14 22:50:00|8549.3|8547.8|8549.1|8547.6|8549.6|8548.1|8548.8|8547.1|265
1631660100000|2021-09-14 22:55:00|8549|8547.5|8548.7|8547.2|8549.1|8547.6|8548.5|8547|170
1631660400000|2021-09-14 23:00:00|8548.6|8547.1|8549|8547.5|8549.3|8547.8|8548.6|8547.1|109
1631660700000|2021-09-14 23:05:00|8548.9|8547.4|8549.2|8547.7|8549.3|8547.8|8548.2|8547.1|54
1631661000000|2021-09-14 23:10:00|8548.7|8547.8|8548.6|8547.1|8549.4|8548|8548.4|8546.9|91
1631661300000|2021-09-14 23:15:00|8548.5|8547|8548.9|8548|8549.2|8548|8548.5|8547|70
1631661600000|2021-09-14 23:20:00|8549.2|8547.7|8549.4|8547.9|8549.5|8548.1|8548.7|8547.5|71
1631661900000|2021-09-14 23:25:00|8549.5|8548|8549.2|8547.7|8549.9|8548.4|8548.9|8547.7|59
1631662200000|2021-09-14 23:30:00|8549.3|8547.8|8548.4|8546.9|8549.5|8548.3|8548.2|8546.7|85
1631662500000|2021-09-14 23:35:00|8548.3|8546.8|8547.9|8546.4|8548.7|8547.2|8547.4|8546.1|86
1631662800000|2021-09-14 23:40:00|8547.8|8546.3|8547.9|8546.4|8548.1|8546.6|8547.7|8546.2|60
1631663100000|2021-09-14 23:45:00|8548|8546.5|8547.6|8546.1|8548.3|8546.8|8547.6|8546.1|63
1631663400000|2021-09-14 23:50:00|8547.5|8546|8547.5|8546|8547.6|8546.1|8547|8545.5|70
1631663700000|2021-09-14 23:55:00|8547.4|8545.9|8548.2|8546.7|8548.3|8546.9|8546.9|8545.7|218
1631664000000|2021-09-15 00:00:00|8548.1|8546.6|8547.7|8546.2|8548.5|8547|8547.1|8545.6|277
1631664300000|2021-09-15 00:05:00|8547.8|8546.3|8547.3|8545.8|8547.8|8546.3|8546.3|8545.1|244
1631664600000|2021-09-15 00:10:00|8547.2|8545.7|8546.5|8545|8547.3|8545.8|8546|8544.9|153
1631664900000|2021-09-15 00:15:00|8546.4|8544.9|8547.4|8545.9|8548|8546.7|8545.9|8544.5|225
1631665200000|2021-09-15 00:20:00|8547.5|8546|8547.1|8545.6|8547.7|8546.5|8546.7|8545.5|124
1631665500000|2021-09-15 00:25:00|8547.2|8545.7|8547.6|8546.1|8547.8|8546.6|8546.3|8545.1|150
1631665800000|2021-09-15 00:30:00|8547.7|8546.2|8548.8|8547.3|8548.8|8547.3|8547.3|8546.1|90
1631666100000|2021-09-15 00:35:00|8548.7|8547.2|8549.8|8548.3|8549.9|8548.4|8548.7|8547.2|167
1631666400000|2021-09-15 00:40:00|8549.7|8548.2|8549.8|8548.3|8550.1|8548.6|8549|8547.8|155
1631666700000|2021-09-15 00:45:00|8549.9|8548.4|8550.8|8549.3|8550.9|8549.6|8549.2|8548|184
1631667000000|2021-09-15 00:50:00|8550.7|8549.2|8552.6|8551.1|8552.8|8551.4|8550.4|8549.2|258
1631667300000|2021-09-15 00:55:00|8552.5|8551|8553|8552.1|8554.1|8552.9|8552.5|8551|272
1631667600000|2021-09-15 01:00:00|8553.3|8551.8|8554|8552.5|8554.5|8553.2|8553|8551.8|212
1631667900000|2021-09-15 01:05:00|8553.9|8552.4|8553|8551.5|8554.1|8552.6|8552.6|8551.3|151
1631668200000|2021-09-15 01:10:00|8553.1|8551.6|8553|8551.5|8553.3|8552.1|8552.5|8551.3|149
1631668500000|2021-09-15 01:15:00|8552.9|8551.4|8552.8|8551.3|8553.1|8551.8|8552.4|8551|134
1631668800000|2021-09-15 01:20:00|8552.4|8551.5|8553.7|8552.8|8554|8552.9|8552.4|8551.3|164
1631669100000|2021-09-15 01:25:00|8553.6|8552.7|8552.5|8551|8554.2|8552.9|8552.2|8550.9|241
1631669400000|2021-09-15 01:30:00|8552.4|8550.9|8553.5|8552|8553.6|8552.3|8552.4|8550.9|213
1631669700000|2021-09-15 01:35:00|8553.4|8551.9|8554.4|8552.9|8554.8|8553.4|8552.7|8551.8|222
1631670000000|2021-09-15 01:40:00|8554.3|8552.8|8555.3|8553.8|8555.3|8553.9|8553.8|8552.7|146
1631670300000|2021-09-15 01:45:00|8555.2|8553.7|8555.3|8553.8|8555.6|8554.1|8554.9|8553.5|124
1631670600000|2021-09-15 01:50:00|8555.2|8553.7|8555.1|8554.2|8555.5|8554.3|8554.8|8553.6|181
1631670900000|2021-09-15 01:55:00|8555.2|8554.3|8554.7|8553.2|8555.4|8554.3|8554.3|8553.1|162
1631671200000|2021-09-15 02:00:00|8554.6|8553.1|8558.4|8556.9|8558.6|8557.1|8554.4|8552.9|303
1631671500000|2021-09-15 02:05:00|8558.5|8557|8559.9|8558.4|8560.9|8559.7|8558.5|8557|230
1631671800000|2021-09-15 02:10:00|8560|8558.5|8558|8557.1|8560.9|8559.7|8557.9|8556.8|182
1631672100000|2021-09-15 02:15:00|8557.8|8556.9|8556.9|8555.4|8558.6|8557.3|8556.5|8555.4|249
1631672400000|2021-09-15 02:20:00|8556.5|8555.6|8557.8|8556.3|8557.9|8556.7|8555.9|8554.8|238
1631672700000|2021-09-15 02:25:00|8557.7|8556.2|8558.4|8556.9|8558.5|8557.3|8557.3|8556.1|133
1631673000000|2021-09-15 02:30:00|8558.3|8556.8|8556.8|8555.3|8558.4|8557.1|8556.3|8555.1|222
1631673300000|2021-09-15 02:35:00|8556.9|8555.4|8558.2|8556.7|8558.5|8557|8556.7|8555.4|200
1631673600000|2021-09-15 02:40:00|8558.1|8556.6|8557.3|8555.8|8558.9|8557.6|8556.8|8555.6|134
1631673900000|2021-09-15 02:45:00|8557.2|8555.7|8557.3|8555.8|8557.5|8556.4|8556.5|8555.3|100
1631674200000|2021-09-15 02:50:00|8557.2|8555.7|8557.1|8555.6|8557.5|8556.2|8556.7|8555.5|102
1631674500000|2021-09-15 02:55:00|8557|8555.5|8557.5|8556|8557.6|8556.4|8555.9|8554.7|189
1631674800000|2021-09-15 03:00:00|8557.6|8556.1|8556.6|8555.1|8557.9|8556.5|8556|8554.5|171
1631675100000|2021-09-15 03:05:00|8556.5|8555|8556.6|8555.1|8556.9|8555.5|8556|8554.8|102
1631675400000|2021-09-15 03:10:00|8556.5|8555|8555.7|8554.2|8556.6|8555.1|8555.5|8554.1|165
1631675700000|2021-09-15 03:15:00|8555.6|8554.1|8555.4|8554.5|8556.3|8555.1|8555.2|8554|165
1631676000000|2021-09-15 03:20:00|8555.7|8554.2|8555.9|8554.4|8556.6|8555.1|8555.5|8554.1|111
1631676300000|2021-09-15 03:25:00|8556|8554.5|8555.3|8553.8|8556.3|8555.1|8555.2|8553.7|144
1631676600000|2021-09-15 03:30:00|8555.2|8553.7|8554.9|8553.4|8555.7|8554.5|8554.2|8553.1|214
1631676900000|2021-09-15 03:35:00|8555|8553.5|8554.3|8552.8|8555|8553.7|8553.8|8552.6|148
1631677200000|2021-09-15 03:40:00|8554.4|8552.9|8554.1|8552.6|8554.5|8553.3|8553.8|8552.5|117
1631677500000|2021-09-15 03:45:00|8554.2|8552.7|8554.1|8552.6|8554.3|8553.2|8553.4|8552.2|171
1631677800000|2021-09-15 03:50:00|8554|8552.5|8552.9|8551.4|8554.6|8553.1|8552.7|8551.3|223
1631678100000|2021-09-15 03:55:00|8552.8|8551.3|8552.7|8551.2|8553|8551.8|8551.7|8550.5|143
1631678400000|2021-09-15 04:00:00|8552.4|8551.5|8551.6|8550.7|8552.9|8551.7|8551.2|8550.1|156
1631678700000|2021-09-15 04:05:00|8551.9|8550.4|8553.4|8552.5|8553.4|8552.5|8551.6|8550.3|224
1631679000000|2021-09-15 04:10:00|8553.3|8552.4|8552.8|8551.3|8553.6|8552.5|8552.4|8550.9|177
1631679300000|2021-09-15 04:15:00|8552.9|8551.4|8552.1|8550.6|8552.9|8551.4|8551.2|8549.9|107
1631679600000|2021-09-15 04:20:00|8552|8550.5|8551.6|8550.7|8552.4|8551.2|8551.6|8550.4|108
1631679900000|2021-09-15 04:25:00|8551.7|8550.8|8551.3|8549.8|8552.1|8550.8|8550.9|8549.7|115
1631680200000|2021-09-15 04:30:00|8551.2|8549.7|8551.1|8549.6|8551.3|8550|8550.3|8549.1|152
1631680500000|2021-09-15 04:35:00|8551|8549.5|8551.4|8549.9|8551.6|8550.1|8550.8|8549.3|72
1631680800000|2021-09-15 04:40:00|8551.5|8550|8550.7|8549.2|8551.5|8550|8550.2|8548.9|92
1631681100000|2021-09-15 04:45:00|8550.8|8549.3|8550.3|8548.8|8550.8|8549.4|8549.8|8548.6|126
1631681400000|2021-09-15 04:50:00|8550.2|8548.7|8550.1|8548.6|8550.6|8549.1|8549.5|8548.3|109
1631681700000|2021-09-15 04:55:00|8550.2|8548.7|8550.3|8548.8|8550.5|8549.2|8549.8|8548.5|120
1631682000000|2021-09-15 05:00:00|8550.2|8548.7|8551|8549.5|8551.4|8550|8550.1|8548.7|129
1631682300000|2021-09-15 05:05:00|8551.1|8549.6|8551.3|8549.8|8551.5|8550.1|8550.5|8549.2|98
1631682600000|2021-09-15 05:10:00|8551.4|8549.9|8551|8549.5|8551.4|8550.1|8550.3|8549.1|97
1631682900000|2021-09-15 05:15:00|8550.9|8549.4|8552.9|8551.4|8553.4|8552.2|8550.5|8549.3|308
1631683200000|2021-09-15 05:20:00|8553|8551.5|8551.6|8550.1|8553.1|8551.6|8551.1|8549.8|263
1631683500000|2021-09-15 05:25:00|8551.8|8550.3|8550.5|8549|8552.1|8550.9|8549.9|8548.7|225
1631683800000|2021-09-15 05:30:00|8550.6|8549.1|8549.2|8548.3|8550.6|8549.1|8549|8547.5|256
1631684100000|2021-09-15 05:35:00|8549.3|8548.4|8548|8547.1|8549.5|8548.5|8547.9|8546.8|235
1631684400000|2021-09-15 05:40:00|8548.1|8547.2|8548.4|8546.9|8548.5|8547.3|8546.9|8545.7|294
1631684700000|2021-09-15 05:45:00|8548.2|8546.7|8548|8547.1|8549.3|8548.1|8547.9|8546.7|176
1631685000000|2021-09-15 05:50:00|8548.3|8546.8|8547.1|8545.6|8548.7|8547.6|8546.8|8545.3|296
1631685300000|2021-09-15 05:55:00|8547|8545.5|8552.9|8544.1|8553.3|8546.4|8545.2|8543.5|459
1631685600000|2021-09-15 06:00:00|8550.3|8544.3|8544.7|8543.2|8552.9|8545.8|8541.8|8539.5|685
1631685900000|2021-09-15 06:05:00|8544.6|8543.1|8542.6|8541.1|8546|8544.5|8541.7|8540.4|401
1631686200000|2021-09-15 06:10:00|8542.5|8541|8543.9|8542.4|8544.3|8542.8|8542.4|8541|343
1631686500000|2021-09-15 06:15:00|8543.8|8542.3|8545.1|8543.6|8545.5|8544.1|8542.7|8541.5|304
1631686800000|2021-09-15 06:20:00|8545.2|8543.7|8545.2|8543.7|8546|8544.5|8544.2|8542.7|273
1631687100000|2021-09-15 06:25:00|8545.1|8543.6|8544.7|8543.2|8545.4|8544|8543.3|8541.8|229
1631687400000|2021-09-15 06:30:00|8544.8|8543.3|8542.3|8540.8|8545.7|8544.4|8540.8|8539.6|364
1631687700000|2021-09-15 06:35:00|8542.6|8541.1|8540.3|8538.8|8543.7|8542.4|8539.9|8538.6|422
1631688000000|2021-09-15 06:40:00|8540.4|8538.9|8540.2|8538.7|8542.4|8541|8539.3|8538.1|365
1631688300000|2021-09-15 06:45:00|8540.1|8538.6|8538.3|8537.4|8540.1|8538.6|8537.5|8536.4|448
1631688600000|2021-09-15 06:50:00|8538.5|8537|8541.3|8540.4|8541.5|8540.5|8537.7|8536.7|422
1631688900000|2021-09-15 06:55:00|8541.2|8540.3|8539.7|8538.2|8541.4|8540.4|8539.1|8537.9|496
1631689200000|2021-09-15 07:00:00|8539.8|8538.3|8537.6|8536.1|8539.8|8538.7|8535.7|8534.4|542
1631689500000|2021-09-15 07:05:00|8537.5|8536|8540.5|8539.6|8541.2|8539.9|8535.1|8534|530
1631689800000|2021-09-15 07:10:00|8540.6|8539.7|8540.8|8539.9|8541.9|8540.6|8539.3|8538.1|433
1631690100000|2021-09-15 07:15:00|8541.2|8539.7|8540.3|8538.8|8541.4|8540.2|8538.6|8537.4|437
1631690400000|2021-09-15 07:20:00|8540.2|8538.7|8539.9|8539|8540.7|8539.8|8538.7|8537.5|449
1631690700000|2021-09-15 07:25:00|8539.8|8538.9|8539.7|8538.8|8540.7|8539.6|8538.2|8537.3|363
1631691000000|2021-09-15 07:30:00|8540|8538.5|8540.3|8539.4|8540.6|8539.5|8538.9|8537.9|310
1631691300000|2021-09-15 07:35:00|8540.4|8539.5|8540.8|8539.9|8541.7|8540.2|8539|8538.1|336
1631691600000|2021-09-15 07:40:00|8541.1|8539.6|8542.9|8542|8543.6|8542.3|8540.7|8539.6|306
1631691900000|2021-09-15 07:45:00|8543|8542.1|8546.4|8545.5|8546.8|8545.7|8542.8|8541.6|359
1631692200000|2021-09-15 07:50:00|8546.3|8545.4|8547.1|8545.6|8547.9|8546.8|8545.9|8544.4|329
1631692500000|2021-09-15 07:55:00|8546.8|8545.9|8547|8545.5|8548.7|8547.5|8545.3|8544.2|357
1631692800000|2021-09-15 08:00:00|8547.1|8545.6|8542.7|8541.2|8547.1|8545.8|8542.2|8540.9|391
1631693100000|2021-09-15 08:05:00|8542.8|8541.3|8543.7|8542.8|8544.2|8542.9|8542.6|8541.3|234
1631693400000|2021-09-15 08:10:00|8543.8|8542.9|8545.8|8544.3|8546|8544.9|8543.8|8542.5|253
1631693700000|2021-09-15 08:15:00|8545.7|8544.2|8543.5|8542|8545.7|8544.2|8541.9|8540.7|423
1631694000000|2021-09-15 08:20:00|8543.4|8541.9|8545.7|8544.2|8546|8544.7|8543.2|8541.7|326
1631694300000|2021-09-15 08:25:00|8545.8|8544.3|8543|8541.5|8546|8544.8|8542.4|8540.9|351
1631694600000|2021-09-15 08:30:00|8542.9|8541.4|8542.3|8541.4|8543.1|8541.9|8541.9|8540.7|328
1631694900000|2021-09-15 08:35:00|8542.4|8541.5|8544.6|8543.1|8544.7|8543.2|8541.8|8540.6|304
1631695200000|2021-09-15 08:40:00|8544.7|8543.2|8547.4|8545.9|8547.7|8546.4|8544|8542.9|383
1631695500000|2021-09-15 08:45:00|8547.5|8546|8545.8|8544.3|8548.2|8546.7|8544.7|8543.2|403
1631695800000|2021-09-15 08:50:00|8545.7|8544.2|8546.8|8545.3|8547.5|8546|8544.3|8542.9|392
1631696100000|2021-09-15 08:55:00|8546.9|8545.4|8548.8|8547.3|8548.9|8547.5|8546.6|8545.3|349
1631696400000|2021-09-15 09:00:00|8548.9|8547.4|8549.1|8547.6|8549.8|8548.3|8546.7|8545.7|390
1631696700000|2021-09-15 09:05:00|8549.2|8547.7|8549.4|8547.9|8549.9|8548.8|8548.3|8547.1|323
1631697000000|2021-09-15 09:10:00|8549.5|8548|8549.9|8549|8551.3|8550.3|8549.4|8547.9|393
1631697300000|2021-09-15 09:15:00|8549.8|8548.9|8551.1|8550.2|8552.7|8551.5|8549.8|8548.7|501
1631697600000|2021-09-15 09:20:00|8551.4|8549.9|8551.9|8550.4|8552|8550.8|8550.2|8549|378
1631697900000|2021-09-15 09:25:00|8552|8550.5|8553.4|8551.9|8554.3|8553.1|8551.5|8550.2|316
1631698200000|2021-09-15 09:30:00|8553.5|8552|8553.4|8552.5|8555.6|8554.5|8552.6|8551.3|304
1631698500000|2021-09-15 09:35:00|8553.3|8552.4|8553|8552.1|8554.7|8553.6|8552.9|8551.6|294
1631698800000|2021-09-15 09:40:00|8553.3|8551.8|8552.8|8551.3|8554.4|8553.2|8552.3|8551.3|298
1631699100000|2021-09-15 09:45:00|8552.4|8551.5|8551.3|8550.4|8553.6|8552.3|8551.3|8550.1|333
1631699400000|2021-09-15 09:50:00|8551.5|8550|8550.6|8549.1|8551.5|8550.2|8549.2|8547.9|249
1631699700000|2021-09-15 09:55:00|8550.5|8549|8552.1|8550.6|8552.4|8551.2|8549.3|8547.9|335
1631700000000|2021-09-15 10:00:00|8552.2|8550.7|8552.3|8550.8|8552.6|8551.4|8551.8|8550.5|202
1631700300000|2021-09-15 10:05:00|8552.4|8550.9|8554.5|8553.6|8555|8553.8|8551.6|8550.5|325
1631700600000|2021-09-15 10:10:00|8554.4|8553.5|8553.9|8553|8554.8|8553.9|8553|8551.7|244
1631700900000|2021-09-15 10:15:00|8554|8553.1|8552.2|8550.7|8554.8|8553.8|8551.8|8550.7|304
1631701200000|2021-09-15 10:20:00|8552.1|8550.6|8552.6|8551.7|8553.9|8552.6|8551.8|8550.6|229
1631701500000|2021-09-15 10:25:00|8552.5|8551.6|8553.3|8552.4|8553.8|8552.6|8552.1|8550.8|187
1631701800000|2021-09-15 10:30:00|8553.6|8552.1|8553.1|8552.2|8554.9|8553.5|8552.9|8551.6|245
1631702100000|2021-09-15 10:35:00|8553.4|8551.9|8553.5|8552.6|8554.2|8552.8|8552.6|8551.5|260
1631702400000|2021-09-15 10:40:00|8553.4|8552.5|8555.3|8554.4|8555.6|8554.5|8553.4|8552.4|203
1631702700000|2021-09-15 10:45:00|8555.4|8554.5|8556.1|8555.2|8557.3|8556.3|8555.2|8554.1|209
1631703000000|2021-09-15 10:50:00|8556.2|8555.3|8555.4|8553.9|8557.3|8556.1|8555.3|8553.8|204
1631703300000|2021-09-15 10:55:00|8555.5|8554|8555.9|8554.4|8557.4|8556.1|8555.2|8554|320
1631703600000|2021-09-15 11:00:00|8555.8|8554.3|8557.4|8555.9|8557.4|8556.1|8554.5|8553.3|388
1631703900000|2021-09-15 11:05:00|8557.3|8555.8|8559|8558.1|8559.7|8558.7|8557|8555.8|304
1631704200000|2021-09-15 11:10:00|8558.9|8558|8562.1|8560.6|8562.3|8561.1|8558.8|8557.6|302
1631704500000|2021-09-15 11:15:00|8562.3|8561.4|8561.2|8559.7|8563.4|8562.2|8560.7|8559.6|383
1631704800000|2021-09-15 11:20:00|8561|8560.1|8557.4|8556.5|8561|8560.1|8557.2|8555.8|375
1631705100000|2021-09-15 11:25:00|8557.3|8556.4|8557.1|8555.6|8558.8|8557.7|8555.8|8554.7|266
1631705400000|2021-09-15 11:30:00|8557|8555.5|8555|8554.1|8557.1|8555.6|8554.5|8553.6|271
1631705700000|2021-09-15 11:35:00|8555.3|8553.8|8554.7|8553.8|8556.4|8555.2|8554.2|8553.3|285
1631706000000|2021-09-15 11:40:00|8554.8|8553.9|8553|8552.1|8555.5|8554.4|8552.7|8551.5|262
1631706300000|2021-09-15 11:45:00|8552.9|8552|8554.2|8552.7|8554.4|8553.5|8551.8|8550.9|253
1631706600000|2021-09-15 11:50:00|8554|8553.1|8550.9|8549.4|8554.3|8553.1|8550.4|8549.3|246
1631706900000|2021-09-15 11:55:00|8550.5|8549.6|8552|8551.1|8552.9|8552|8550.5|8549.3|346
1631707200000|2021-09-15 12:00:00|8551.9|8551|8550.5|8549.6|8552.6|8551.4|8550.2|8549.2|284
1631707500000|2021-09-15 12:05:00|8550.6|8549.7|8552.7|8551.8|8553.5|8552.4|8550.6|8549.5|364
1631707800000|2021-09-15 12:10:00|8552.6|8551.7|8551.7|8550.2|8552.6|8551.7|8550.4|8549.3|322
1631708100000|2021-09-15 12:15:00|8551.9|8550.4|8551.8|8550.3|8553.5|8552.1|8551|8549.7|394
1631708400000|2021-09-15 12:20:00|8551.6|8550.7|8555.8|8554.3|8556.3|8555|8551.3|8550.4|448
1631708700000|2021-09-15 12:25:00|8555.4|8554.5|8558.4|8556.9|8558.6|8557.5|8554.9|8553.8|404
1631709000000|2021-09-15 12:30:00|8558.5|8557|8553.4|8551.9|8558.5|8557|8553|8551.6|731
1631709300000|2021-09-15 12:35:00|8553.3|8551.8|8549.4|8548.5|8553.6|8552.3|8549.3|8548.3|562
1631709600000|2021-09-15 12:40:00|8549.5|8548.6|8551.3|8549.8|8551.6|8550.7|8548.6|8547.6|442
1631709900000|2021-09-15 12:45:00|8551|8550.1|8549.4|8548.5|8552|8550.9|8549.1|8547.9|552
1631710200000|2021-09-15 12:50:00|8549.5|8548.6|8547.7|8546.2|8550.2|8549|8547|8545.7|590
1631710500000|2021-09-15 12:55:00|8547.4|8546.5|8545.6|8544.1|8548.2|8547|8544.3|8543.4|488
1631710800000|2021-09-15 13:00:00|8545.4|8543.9|8546.1|8545.2|8546.9|8545.7|8543.8|8542.6|439
1631711100000|2021-09-15 13:05:00|8546.2|8545.3|8547.5|8546|8548.7|8547.5|8545.9|8544.7|462
1631711400000|2021-09-15 13:10:00|8547|8546.1|8547.8|8546.3|8548.6|8547.4|8546.8|8545.3|401
1631711700000|2021-09-15 13:15:00|8547.9|8546.4|8547.3|8546.4|8548|8546.9|8545.5|8544.3|466
1631712000000|2021-09-15 13:20:00|8547.4|8546.5|8545.1|8544.2|8547.5|8546.5|8543.4|8542.5|473
1631712300000|2021-09-15 13:25:00|8545|8544.1|8547.3|8545.8|8548.8|8547.3|8544.8|8543.7|367
1631712600000|2021-09-15 13:30:00|8547.2|8545.7|8546.9|8546|8549.7|8548.5|8545.3|8544.1|566
1631712900000|2021-09-15 13:35:00|8547|8546.1|8545.5|8544.6|8547.5|8546.3|8545.3|8544.4|479
1631713200000|2021-09-15 13:40:00|8545.4|8544.5|8540.5|8539|8545.6|8544.6|8540.2|8539|504
1631713500000|2021-09-15 13:45:00|8540.6|8539.1|8535|8534.1|8540.6|8539.4|8534.9|8533.7|744
1631713800000|2021-09-15 13:50:00|8534.9|8534|8531.3|8530.4|8535.9|8535|8530.9|8529.7|650
1631714100000|2021-09-15 13:55:00|8531.2|8530.3|8533.2|8532.3|8533.5|8532.4|8529.2|8528.1|568
1631714400000|2021-09-15 14:00:00|8533.3|8532.4|8532.4|8531.5|8535|8533.9|8531.5|8530.4|582
1631714700000|2021-09-15 14:05:00|8532.5|8531.6|8535|8534.1|8536.6|8535.5|8532.1|8530.7|634
1631715000000|2021-09-15 14:10:00|8535.4|8533.9|8537.1|8535.6|8539|8537.8|8533.9|8532.9|545
1631715300000|2021-09-15 14:15:00|8537|8535.5|8536.1|8535.2|8538.5|8537.3|8536|8535.1|430
1631715600000|2021-09-15 14:20:00|8536.2|8535.3|8538.3|8536.8|8539.1|8537.9|8536|8535|399
1631715900000|2021-09-15 14:25:00|8538.2|8536.7|8541.1|8539.6|8541.8|8540.6|8538|8536.7|474
1631716200000|2021-09-15 14:30:00|8541.3|8539.8|8538.9|8538|8541.3|8540|8538.8|8537.7|432
1631716500000|2021-09-15 14:35:00|8538.8|8537.9|8538.3|8537.4|8538.9|8538|8536.6|8535.4|466
1631716800000|2021-09-15 14:40:00|8538.4|8537.5|8540|8538.5|8542.5|8541.3|8537.1|8535.9|533
1631717100000|2021-09-15 14:45:00|8539.9|8538.4|8541.8|8540.3|8544|8542.6|8539.1|8537.9|549
1631717400000|2021-09-15 14:50:00|8541.9|8540.4|8545.5|8544|8545.6|8544.4|8540.5|8539.1|701
1631717700000|2021-09-15 14:55:00|8545.4|8543.9|8546.2|8545.3|8549.7|8548.7|8544.8|8543.8|734
1631718000000|2021-09-15 15:00:00|8546|8545.1|8542.4|8540.9|8546.6|8545.7|8541.7|8540.4|612
1631718300000|2021-09-15 15:05:00|8542.3|8540.8|8541.6|8540.7|8542.7|8541.4|8539.4|8538.5|372
1631718600000|2021-09-15 15:10:00|8541.7|8540.8|8542.1|8540.6|8542.9|8541.7|8540.6|8539.2|360
1631718900000|2021-09-15 15:15:00|8542|8540.5|8539.5|8538.6|8542.3|8541.1|8538.9|8537.7|308
1631719200000|2021-09-15 15:20:00|8539.4|8538.5|8539.5|8538|8540.1|8538.8|8538.3|8537|323
1631719500000|2021-09-15 15:25:00|8539.6|8538.1|8537.6|8536.1|8539.9|8538.7|8536.8|8535.7|335
1631719800000|2021-09-15 15:30:00|8537.7|8536.2|8538.5|8537.6|8541.1|8539.9|8536.9|8536|411
1631720100000|2021-09-15 15:35:00|8538.8|8537.3|8537.1|8535.6|8539.9|8538.7|8535.4|8534.4|464
1631720400000|2021-09-15 15:40:00|8537.3|8535.8|8537.7|8536.2|8538.4|8537.4|8536.4|8535.2|333
1631720700000|2021-09-15 15:45:00|8537.8|8536.3|8539.4|8537.9|8541.6|8540.4|8537.4|8536.2|433
1631721000000|2021-09-15 15:50:00|8539.3|8537.8|8538.2|8537.3|8540.7|8539.4|8538.1|8536.8|321
1631721300000|2021-09-15 15:55:00|8538.3|8537.4|8537.7|8536.8|8540.2|8538.9|8537.7|8536.7|404
1631721600000|2021-09-15 16:00:00|8537.9|8536.4|8536.5|8535.6|8538|8536.8|8536.2|8535.2|325
1631721900000|2021-09-15 16:05:00|8536.4|8535.5|8537.6|8536.7|8537.7|8536.8|8536.4|8535.2|235
1631722200000|2021-09-15 16:10:00|8537.5|8536.6|8539.9|8539|8540.4|8539.3|8537|8535.9|255
1631722500000|2021-09-15 16:15:00|8540.2|8538.7|8539.6|8538.7|8540.2|8539.3|8539.2|8538.1|181
1631722800000|2021-09-15 16:20:00|8539.5|8538.6|8538.3|8536.8|8539.6|8538.7|8537.9|8536.7|168
1631723100000|2021-09-15 16:25:00|8538.2|8536.7|8537.5|8536|8538.4|8537.3|8536.8|8535.7|258
1631723400000|2021-09-15 16:30:00|8537.1|8536.2|8536.9|8536|8537.8|8536.6|8535.9|8534.7|177
1631723700000|2021-09-15 16:35:00|8536.8|8535.9|8537.8|8536.9|8538.3|8537.1|8536.8|8535.7|176
1631724000000|2021-09-15 16:40:00|8537.9|8537|8537.8|8536.3|8538.5|8537.2|8537.2|8535.9|214
1631724300000|2021-09-15 16:45:00|8537.9|8536.4|8538|8537.1|8538.6|8537.4|8537.6|8536.3|197
1631724600000|2021-09-15 16:50:00|8537.9|8537|8537.7|8536.2|8538.3|8537.1|8536.9|8535.7|140
1631724900000|2021-09-15 16:55:00|8537.3|8536.4|8537.2|8536.3|8537.7|8536.6|8536.3|8535.1|233
1631725200000|2021-09-15 17:00:00|8537.1|8536.2|8538.2|8536.7|8539.1|8537.9|8537.1|8536|210
1631725500000|2021-09-15 17:05:00|8538.3|8536.8|8538.6|8537.7|8538.9|8537.8|8538|8536.7|101
1631725800000|2021-09-15 17:10:00|8538.7|8537.8|8538.5|8537|8539.2|8538|8538.2|8537|146
1631726100000|2021-09-15 17:15:00|8538.6|8537.1|8538.4|8537.5|8539.2|8538|8538.2|8536.8|155
1631726400000|2021-09-15 17:20:00|8538.3|8537.4|8539.6|8538.1|8539.8|8538.5|8538.2|8536.9|173
1631726700000|2021-09-15 17:25:00|8539.2|8538.3|8538|8537.1|8539.5|8538.4|8537.2|8536.2|212
1631727000000|2021-09-15 17:30:00|8538.1|8537.2|8537.3|8536.4|8538.1|8537.2|8536.5|8535.2|161
1631727300000|2021-09-15 17:35:00|8537.2|8536.3|8536.9|8536|8537.7|8536.8|8536.3|8535.3|246
1631727600000|2021-09-15 17:40:00|8536.8|8535.9|8536.3|8535.4|8537.4|8536.1|8536.2|8535|115
1631727900000|2021-09-15 17:45:00|8536.4|8535.5|8535|8533.5|8536.5|8535.5|8534.8|8533.5|181
1631728200000|2021-09-15 17:50:00|8535.1|8533.6|8537|8536.1|8537|8536.1|8534.4|8533.2|184
1631728500000|2021-09-15 17:55:00|8537.4|8535.9|8536.8|8535.9|8538|8536.8|8536.6|8535.6|232
1631728800000|2021-09-15 18:00:00|8536.7|8535.8|8535.5|8534.6|8537|8535.9|8534.8|8533.7|240
1631729100000|2021-09-15 18:05:00|8535.6|8534.7|8533.6|8532.1|8535.6|8534.7|8533.2|8532.1|141
1631729400000|2021-09-15 18:10:00|8533.5|8532|8533.9|8533|8534.3|8533.1|8532.9|8531.8|121
1631729700000|2021-09-15 18:15:00|8533.8|8532.9|8534.3|8533.4|8534.8|8533.7|8533.6|8532.4|109
1631730000000|2021-09-15 18:20:00|8534.4|8533.5|8534.3|8533.4|8535.2|8534.1|8533.7|8532.8|163
1631730300000|2021-09-15 18:25:00|8534.4|8533.5|8536|8535.1|8536.7|8535.5|8534.1|8532.9|139
1631730600000|2021-09-15 18:30:00|8535.9|8535|8535.6|8534.7|8536.3|8535.2|8534.8|8533.6|206
1631730900000|2021-09-15 18:35:00|8535.9|8534.4|8536.8|8535.3|8536.8|8535.6|8535.6|8534.1|136
1631731200000|2021-09-15 18:40:00|8536.5|8535.6|8536.7|8535.8|8537|8536.1|8535.5|8534.3|217
1631731500000|2021-09-15 18:45:00|8536.8|8535.9|8536.7|8535.2|8537.1|8536|8536.1|8534.9|179
1631731800000|2021-09-15 18:50:00|8536.6|8535.1|8537|8536.1|8537.7|8536.4|8536.3|8535|271
1631732100000|2021-09-15 18:55:00|8536.9|8536|8536.5|8535.6|8537.4|8536.3|8535.8|8534.8|332
1631732400000|2021-09-15 19:00:00|8536.9|8535.4|8537.1|8536.2|8537.9|8536.8|8536.5|8535.3|203
1631732700000|2021-09-15 19:05:00|8537|8536.1|8538.3|8536.8|8538.7|8537.5|8536.9|8535.8|151
1631733000000|2021-09-15 19:10:00|8538.4|8536.9|8536.4|8535.5|8538.6|8537.4|8536.3|8535.1|150
1631733300000|2021-09-15 19:15:00|8536.3|8535.4|8534.9|8533.4|8536.7|8535.5|8534.9|8533.4|135
1631733600000|2021-09-15 19:20:00|8534.8|8533.3|8535.2|8533.7|8535.9|8534.7|8534.6|8533.2|137
1631733900000|2021-09-15 19:25:00|8535.3|8533.8|8535.2|8533.7|8535.3|8534.2|8534.4|8533|118
1631734200000|2021-09-15 19:30:00|8534.9|8534|8536.1|8534.6|8536.3|8534.9|8534.9|8533.8|121
1631734500000|2021-09-15 19:35:00|8535.9|8535|8535.3|8533.8|8536.3|8535.1|8535.2|8533.7|105
1631734800000|2021-09-15 19:40:00|8535.2|8533.7|8536.3|8534.8|8536.4|8535.2|8535.1|8533.7|185
1631735100000|2021-09-15 19:45:00|8536.2|8534.7|8534.8|8533.3|8536.4|8535|8533.6|8532.4|180
1631735400000|2021-09-15 19:50:00|8534.7|8533.2|8535.2|8533.7|8535.4|8534.2|8534.4|8533.1|129
1631735700000|2021-09-15 19:55:00|8535.3|8533.8|8535.2|8534.3|8536|8534.9|8534.6|8533.3|165
1631736000000|2021-09-15 20:00:00|8535.6|8534.1|8537.2|8535.7|8537.3|8536.1|8535.3|8534.1|235
1631736300000|2021-09-15 20:05:00|8537.1|8535.6|8536.2|8534.7|8537.1|8536|8535.6|8534.2|115
1631736600000|2021-09-15 20:10:00|8536.3|8534.8|8536.2|8534.7|8536.8|8535.4|8535.9|8534.5|110
1631736900000|2021-09-15 20:15:00|8536.3|8534.8|8535.3|8534.4|8536.4|8535|8535.3|8533.9|97
1631737200000|2021-09-15 20:20:00|8535.4|8534.5|8535.2|8533.7|8535.6|8534.5|8535.1|8533.6|76
1631737500000|2021-09-15 20:25:00|8535|8533.5|8535.8|8534.3|8536.3|8534.8|8535|8533.5|85
1631737800000|2021-09-15 20:30:00|8535.7|8534.2|8535.6|8534.1|8535.8|8534.5|8534.8|8533.4|68
1631738100000|2021-09-15 20:35:00|8535.5|8534|8535|8533.5|8535.6|8534.1|8534.6|8533.1|75
1631738400000|2021-09-15 20:40:00|8534.9|8533.4|8535.5|8534|8535.7|8534.2|8534.9|8533.4|83
1631738700000|2021-09-15 20:45:00|8535.4|8533.9|8536.2|8534.7|8536.4|8534.9|8535.1|8533.6|144
1631739000000|2021-09-15 20:50:00|8536.1|8534.6|8538.2|8535.5|8540.7|8535.7|8536|8532.1|1091
1631739300000|2021-09-15 20:55:00|8538.5|8535.4|8541.7|8531|8543.6|8535.7|8536.4|8530.3|905
1631739600000|2021-09-15 21:00:00|8541.9|8530.9|8541.2|8530.2|8543.4|8532.4|8541|8530|50
1631739900000|2021-09-15 21:05:00|8541.3|8530.3|8544.2|8533.2|8547.3|8536.3|8540.9|8529.9|175
1631740200000|2021-09-15 21:10:00|8544.1|8533.1|8544.3|8533.3|8545.6|8534.6|8540.6|8529.6|154
1631740500000|2021-09-15 21:15:00|8544.8|8533.8|8544.3|8533.3|8545.4|8534.4|8543.7|8532.7|129
1631740800000|2021-09-15 21:20:00|8544.2|8533.2|8543.8|8532.8|8544.9|8533.9|8543.2|8532.2|92
1631741100000|2021-09-15 21:25:00|8543.9|8532.9|8542.4|8531.4|8544.4|8533.4|8541.9|8531.2|121
1631741400000|2021-09-15 21:30:00|8542.3|8531.7|8542|8532.4|8542.6|8533.7|8541.1|8530.7|217
1631741700000|2021-09-15 21:35:00|8541.9|8532.5|8543.8|8532.8|8544.7|8533.8|8541.5|8531.2|361
1631742000000|2021-09-15 21:40:00|8543.6|8532.6|8542.6|8531.6|8544|8533|8541.2|8530.7|309
1631742300000|2021-09-15 21:45:00|8542.4|8531.7|8541.5|8532.9|8542.8|8533.1|8540.9|8531.1|249
1631742600000|2021-09-15 21:50:00|8541.6|8532.7|8541.1|8532.6|8542.7|8533.3|8539.6|8531.2|305
1631742900000|2021-09-15 21:55:00|8540.9|8532.7|8541.1|8530.1|8543.4|8533.1|8540|8529.9|322
1631743200000|2021-09-15 22:00:00|8541.9|8530.9|8537.3|8534.4|8542.8|8535|8536.2|8529.9|560
1631743500000|2021-09-15 22:05:00|8537.6|8534.1|8536.5|8535|8537.9|8535.5|8536.3|8533.5|197
1631743800000|2021-09-15 22:10:00|8536.6|8535.1|8536.1|8534.6|8537.1|8535.3|8535.9|8534.1|121
1631744100000|2021-09-15 22:15:00|8536|8534.5|8536.3|8534.8|8537.4|8535.9|8535.8|8533.8|163
1631744400000|2021-09-15 22:20:00|8536.2|8534.7|8535.4|8533.9|8536.6|8534.8|8535.3|8533|140
1631744700000|2021-09-15 22:25:00|8535.5|8534|8535.5|8534|8536|8534.4|8535|8532.6|136
1631745000000|2021-09-15 22:30:00|8535.6|8533.1|8534.9|8533.4|8536|8534.2|8534.6|8532.9|106
1631745300000|2021-09-15 22:35:00|8534.8|8533.3|8535|8533.5|8535.1|8533.5|8534.5|8532.5|105
1631745600000|2021-09-15 22:40:00|8535.1|8533.6|8533.7|8532.2|8535.1|8533.6|8533.7|8532|230
1631745900000|2021-09-15 22:45:00|8533.6|8532.1|8534.4|8532.9|8535.5|8533.8|8533|8531.4|327
1631746200000|2021-09-15 22:50:00|8534.3|8532.8|8534.3|8532.8|8534.7|8533|8533.1|8531.6|148
1631746500000|2021-09-15 22:55:00|8534.2|8532.7|8533.7|8532.2|8534.7|8533.1|8533.4|8531.7|112
1631746800000|2021-09-15 23:00:00|8533.6|8532.1|8534.3|8532.8|8534.6|8533.1|8533.6|8532.1|128
1631747100000|2021-09-15 23:05:00|8534.7|8533.2|8534.2|8532.7|8534.9|8533.4|8534.2|8532.7|60
1631747400000|2021-09-15 23:10:00|8534.3|8532.8|8534|8532.5|8534.3|8532.8|8533.5|8532.3|95
1631747700000|2021-09-15 23:15:00|8533.9|8532.4|8534.2|8532.7|8534.5|8533|8533.8|8532.4|58
1631748000000|2021-09-15 23:20:00|8534.3|8532.8|8535|8533.5|8535|8533.5|8534.2|8532.7|107
1631748300000|2021-09-15 23:25:00|8534.9|8533.4|8535.1|8534.2|8535.6|8534.2|8534.5|8533|86
1631748600000|2021-09-15 23:30:00|8535|8534.1|8535.4|8533.9|8535.5|8534.1|8534.6|8533.5|57
1631748900000|2021-09-15 23:35:00|8535.3|8533.8|8535.7|8534.2|8536.4|8535.1|8535.2|8533.7|108
1631749200000|2021-09-15 23:40:00|8535.6|8534.1|8535.3|8533.8|8535.7|8534.2|8535|8533.6|85
1631749500000|2021-09-15 23:45:00|8535.5|8534|8535.5|8534|8535.8|8534.5|8534.6|8533.3|74
1631749800000|2021-09-15 23:50:00|8535.7|8534.2|8535|8533.5|8535.9|8534.4|8534.9|8533.4|78
1631750100000|2021-09-15 23:55:00|8534.9|8533.4|8535.2|8533.7|8535.3|8533.9|8534.8|8533.3|85
1631750400000|2021-09-16 00:00:00|8535.3|8533.8|8535|8533.5|8537.1|8535.7|8534.9|8533.4|250
1631750700000|2021-09-16 00:05:00|8535.2|8533.7|8536|8534.5|8537|8535.7|8535.2|8533.7|179
1631751000000|2021-09-16 00:10:00|8536.1|8534.6|8535.3|8533.8|8536.7|8535.2|8535.2|8533.7|93
1631751300000|2021-09-16 00:15:00|8535.4|8533.9|8535.5|8534|8535.8|8534.3|8535|8533.6|101
1631751600000|2021-09-16 00:20:00|8535.6|8534.1|8535.8|8534.3|8536.1|8534.9|8535.3|8533.8|155
1631751900000|2021-09-16 00:25:00|8535.9|8534.4|8535.8|8534.3|8536|8534.5|8535.4|8533.9|95
1631752200000|2021-09-16 00:30:00|8535.7|8534.2|8535.9|8534.4|8536|8534.5|8534.7|8533.4|117
1631752500000|2021-09-16 00:35:00|8536|8534.5|8535.8|8534.3|8536.3|8535.1|8535.3|8534|120
1631752800000|2021-09-16 00:40:00|8535.9|8534.4|8536.3|8534.8|8536.4|8535.1|8535.1|8533.8|157
1631753100000|2021-09-16 00:45:00|8536.2|8534.7|8535.9|8534.4|8536.4|8535.1|8535.5|8534|120
1631753400000|2021-09-16 00:50:00|8536|8534.5|8536.3|8534.8|8536.3|8535|8535|8533.7|195
1631753700000|2021-09-16 00:55:00|8536.2|8534.7|8535.3|8533.8|8536.3|8534.9|8534.4|8532.9|210
1631754000000|2021-09-16 01:00:00|8535.4|8533.9|8537.8|8536.3|8537.9|8536.8|8535.3|8533.8|192
1631754300000|2021-09-16 01:05:00|8537.7|8536.2|8537.9|8537|8538.3|8537.1|8537.3|8536|173
1631754600000|2021-09-16 01:10:00|8537.8|8536.9|8538|8536.5|8539.1|8538|8537.7|8536.5|153
1631754900000|2021-09-16 01:15:00|8537.9|8537|8537.8|8536.3|8538.8|8537.6|8537.3|8536.3|140
1631755200000|2021-09-16 01:20:00|8537.5|8536.6|8537.7|8536.2|8538.1|8536.8|8537.1|8535.9|138
1631755500000|2021-09-16 01:25:00|8537.6|8536.1|8537.2|8535.7|8537.8|8536.5|8536.6|8535.4|122
1631755800000|2021-09-16 01:30:00|8537|8535.5|8537.6|8536.1|8538.1|8536.9|8536.5|8535.2|246
1631756100000|2021-09-16 01:35:00|8537.5|8536|8535.9|8535|8537.9|8536.6|8535.9|8534.7|146
1631756400000|2021-09-16 01:40:00|8536.2|8534.7|8536.5|8535|8537.3|8536|8536.2|8534.7|210
1631756700000|2021-09-16 01:45:00|8536.6|8535.1|8537|8536.1|8537.9|8536.6|8536.1|8534.9|159
1631757000000|2021-09-16 01:50:00|8537.1|8536.2|8537.6|8536.1|8537.7|8536.6|8536.8|8535.7|130
1631757300000|2021-09-16 01:55:00|8537.9|8536.4|8538.5|8537|8538.7|8537.4|8537.8|8536.4|169
1631757600000|2021-09-16 02:00:00|8538.4|8536.9|8538.4|8537.5|8540|8538.5|8538|8536.8|195
1631757900000|2021-09-16 02:05:00|8538.3|8537.4|8538.6|8537.1|8538.6|8537.4|8537.8|8536.3|168
1631758200000|2021-09-16 02:10:00|8538.2|8537.3|8538.4|8537.5|8538.9|8537.8|8537.8|8536.5|181
1631758500000|2021-09-16 02:15:00|8538.3|8537.4|8538.7|8537.2|8539.7|8538.4|8538.2|8536.9|218
1631758800000|2021-09-16 02:20:00|8538.4|8537.5|8538.4|8537.5|8539.3|8538|8538.4|8537.2|126
1631759100000|2021-09-16 02:25:00|8538.5|8537.6|8540.1|8538.6|8540.2|8538.7|8538.5|8537.3|161
1631759400000|2021-09-16 02:30:00|8540|8538.5|8539.9|8538.4|8540.3|8539|8539.5|8538.3|108
1631759700000|2021-09-16 02:35:00|8539.8|8538.3|8539.1|8538.2|8540|8538.7|8539|8537.7|122
1631760000000|2021-09-16 02:40:00|8539.2|8538.3|8539.2|8537.7|8539.6|8538.5|8538.8|8537.5|118
1631760300000|2021-09-16 02:45:00|8539.3|8537.8|8539|8537.5|8539.5|8538.4|8538.3|8537.2|146
1631760600000|2021-09-16 02:50:00|8538.9|8537.4|8539.1|8537.6|8539.2|8538|8538.4|8537.1|125
1631760900000|2021-09-16 02:55:00|8539|8538.1|8540.2|8538.7|8540.6|8539.1|8538.9|8537.8|166
1631761200000|2021-09-16 03:00:00|8540.3|8538.8|8539.7|8538.8|8540.9|8539.4|8539.6|8538.4|158
1631761500000|2021-09-16 03:05:00|8539.8|8538.9|8540|8538.5|8540.5|8539.1|8539.4|8538.4|123
1631761800000|2021-09-16 03:10:00|8539.7|8538.8|8539.9|8538.4|8540.1|8538.9|8539.5|8538.3|89
1631762100000|2021-09-16 03:15:00|8540|8538.5|8539|8537.5|8540|8538.5|8538.7|8537.4|75
1631762400000|2021-09-16 03:20:00|8539.1|8537.6|8539.4|8537.9|8539.9|8538.5|8538.9|8537.6|123
1631762700000|2021-09-16 03:25:00|8539.5|8538|8539.1|8537.6|8539.5|8538.1|8538|8536.8|118
1631763000000|2021-09-16 03:30:00|8539|8537.5|8539.5|8538.6|8539.8|8538.7|8538.2|8537|155
1631763300000|2021-09-16 03:35:00|8539.4|8538.5|8539.4|8537.9|8539.9|8538.6|8538.9|8537.5|130
1631763600000|2021-09-16 03:40:00|8539.3|8537.8|8539.5|8538|8539.7|8538.4|8538.9|8537.5|118
1631763900000|2021-09-16 03:45:00|8539.4|8537.9|8539.3|8537.8|8539.6|8538.4|8538.5|8537.3|138
1631764200000|2021-09-16 03:50:00|8539.2|8537.7|8538.9|8537.4|8539.4|8538.3|8538.9|8537.4|65
1631764500000|2021-09-16 03:55:00|8539|8537.5|8539|8537.5|8539.1|8537.9|8538.6|8537.4|51
1631764800000|2021-09-16 04:00:00|8538.9|8537.4|8538.7|8537.2|8539.1|8537.8|8538.3|8537|122
1631765100000|2021-09-16 04:05:00|8538.6|8537.1|8538.3|8536.8|8538.7|8537.5|8537.9|8536.7|117
1631765400000|2021-09-16 04:10:00|8538.4|8536.9|8538.5|8537|8538.6|8537.4|8538|8536.6|76
1631765700000|2021-09-16 04:15:00|8538.4|8536.9|8538|8536.5|8538.5|8537.1|8537.5|8536|120
1631766000000|2021-09-16 04:20:00|8538.1|8536.6|8538|8536.5|8538.1|8536.9|8537.6|8536.3|85
1631766300000|2021-09-16 04:25:00|8537.7|8536.8|8538.8|8537.3|8538.8|8537.3|8537.7|8536.5|55
1631766600000|2021-09-16 04:30:00|8538.7|8537.2|8538.6|8537.1|8538.7|8537.5|8537.8|8536.6|85
1631766900000|2021-09-16 04:35:00|8538.7|8537.2|8538.2|8536.7|8538.7|8537.4|8537.8|8536.5|94
1631767200000|2021-09-16 04:40:00|8538.3|8536.8|8538.3|8536.8|8538.5|8537.2|8537.7|8536.6|53
1631767500000|2021-09-16 04:45:00|8538.4|8536.9|8537.7|8536.2|8538.4|8536.9|8537.2|8535.9|112
1631767800000|2021-09-16 04:50:00|8537.8|8536.3|8538|8536.5|8538.3|8537|8537.2|8536|116
1631768100000|2021-09-16 04:55:00|8537.7|8536.8|8537.3|8535.8|8538.2|8537.1|8536.9|8535.7|116
1631768400000|2021-09-16 05:00:00|8537.2|8535.7|8537.7|8536.2|8537.8|8536.5|8536.9|8535.7|126
1631768700000|2021-09-16 05:05:00|8537.6|8536.1|8536.6|8535.1|8537.7|8536.4|8536.1|8535|138
1631769000000|2021-09-16 05:10:00|8536.7|8535.2|8536.3|8534.8|8536.7|8535.2|8535.6|8534.5|83
1631769300000|2021-09-16 05:15:00|8536|8535.1|8536.5|8535|8536.6|8535.3|8535.8|8534.6|129
1631769600000|2021-09-16 05:20:00|8536.4|8534.9|8536.3|8535.4|8536.7|8535.5|8536.1|8534.9|55
1631769900000|2021-09-16 05:25:00|8536.2|8535.3|8536.2|8534.7|8536.6|8535.5|8535.9|8534.6|99
1631770200000|2021-09-16 05:30:00|8536.1|8534.6|8535.2|8534.3|8536.4|8535|8535.1|8533.9|118
1631770500000|2021-09-16 05:35:00|8535.1|8534.2|8535.5|8534|8536.2|8535|8534.8|8533.6|192
1631770800000|2021-09-16 05:40:00|8535.2|8534.3|8536|8534.5|8536.2|8535|8535.1|8533.7|168
1631771100000|2021-09-16 05:45:00|8535.9|8534.4|8536.3|8534.8|8536.7|8535.6|8534.8|8533.6|215
1631771400000|2021-09-16 05:50:00|8536.4|8534.9|8536.3|8534.8|8537.1|8536.1|8536|8534.7|183
1631771700000|2021-09-16 05:55:00|8536.2|8534.7|8538.1|8536.6|8538.5|8537.2|8535.4|8534.3|229
1631772000000|2021-09-16 06:00:00|8538.2|8536.7|8540|8538.5|8540.4|8539.3|8537.3|8536.1|307
1631772300000|2021-09-16 06:05:00|8539.9|8538.4|8539.2|8537.7|8540.7|8539.5|8539.2|8537.7|231
1631772600000|2021-09-16 06:10:00|8539.3|8537.8|8540.1|8538.6|8540.8|8539.5|8538.7|8537.2|271
1631772900000|2021-09-16 06:15:00|8540|8538.5|8539|8537.5|8540|8538.5|8536.9|8535.6|287
1631773200000|2021-09-16 06:20:00|8539.1|8537.6|8537.5|8536|8539.5|8538.1|8537|8535.7|262
1631773500000|2021-09-16 06:25:00|8537.6|8536.1|8537.9|8536.4|8538.4|8537.1|8537.2|8536|177
1631773800000|2021-09-16 06:30:00|8537.8|8536.3|8539.7|8538.8|8540.1|8538.9|8537.4|8536.3|279
1631774100000|2021-09-16 06:35:00|8539.5|8538.6|8538.8|8537.9|8539.9|8538.7|8538.1|8537|308
1631774400000|2021-09-16 06:40:00|8538.9|8538|8538.8|8537.9|8539.7|8538.5|8537.4|8536.5|337
1631774700000|2021-09-16 06:45:00|8539.2|8537.7|8538.4|8537.5|8540.3|8539|8538.2|8536.9|388
1631775000000|2021-09-16 06:50:00|8538.3|8537.4|8538|8537.1|8539.7|8538.4|8537.4|8536|406
1631775300000|2021-09-16 06:55:00|8537.9|8537|8536.4|8535.5|8538.7|8537.7|8536|8534.9|495
1631775600000|2021-09-16 07:00:00|8536.3|8535.4|8534.7|8533.8|8536.5|8535.4|8533.9|8532.9|552
1631775900000|2021-09-16 07:05:00|8534.6|8533.7|8533.3|8532.4|8535.3|8534.1|8532.1|8530.8|435
1631776200000|2021-09-16 07:10:00|8533.2|8532.3|8529.8|8528.9|8534.9|8533.7|8529.7|8528.5|369
1631776500000|2021-09-16 07:15:00|8529.7|8528.8|8526|8524.5|8530.7|8529.4|8525.2|8523.8|450
1631776800000|2021-09-16 07:20:00|8525.9|8524.4|8523.3|8521.8|8526|8524.6|8522.2|8520.8|363
1631777100000|2021-09-16 07:25:00|8523.2|8521.7|8522.9|8521.4|8524.9|8523.5|8522.5|8521.2|316
1631777400000|2021-09-16 07:30:00|8523|8521.5|8527.7|8526.2|8528|8526.7|8522.4|8521|346
1631777700000|2021-09-16 07:35:00|8527.8|8526.3|8525.2|8523.7|8527.8|8526.3|8524.9|8523.4|343
1631778000000|2021-09-16 07:40:00|8524.8|8523.9|8524.3|8522.8|8525.1|8523.9|8519.9|8518.6|423
1631778300000|2021-09-16 07:45:00|8524.4|8522.9|8522.6|8521.1|8524.6|8523.3|8522|8520.8|324
1631778600000|2021-09-16 07:50:00|8522.7|8521.2|8519.4|8518.5|8523.2|8521.7|8519.3|8518.1|485
1631778900000|2021-09-16 07:55:00|8519.8|8518.3|8524|8522.5|8524|8522.5|8519.4|8518.3|463
1631779200000|2021-09-16 08:00:00|8524.2|8522.7|8525.6|8524.1|8526.5|8525.2|8522.7|8521.5|408
1631779500000|2021-09-16 08:05:00|8525|8523.6|8522.3|8520.8|8525.1|8523.9|8519.9|8518.8|285
1631779800000|2021-09-16 08:10:00|8522.2|8520.7|8522.3|8520.8|8523.9|8522.8|8520.7|8519.7|366
1631780100000|2021-09-16 08:15:00|8522.4|8520.9|8521.7|8520.2|8523.8|8522.6|8521.2|8520|404
1631780400000|2021-09-16 08:20:00|8521.3|8520.4|8524.8|8523.9|8524.9|8524|8521.3|8520.3|265
1631780700000|2021-09-16 08:25:00|8524.7|8523.8|8524.8|8523.3|8526.5|8525.6|8524.6|8523.3|345
1631781000000|2021-09-16 08:30:00|8524.9|8523.4|8526.4|8524.9|8527.1|8526|8522.8|8521.8|378
1631781300000|2021-09-16 08:35:00|8526.3|8524.8|8525.1|8524.2|8526.4|8525.3|8524.6|8523.4|261
1631781600000|2021-09-16 08:40:00|8525|8524.1|8523|8522.1|8525.6|8524.3|8522.7|8521.7|255
1631781900000|2021-09-16 08:45:00|8523.1|8522.2|8523.9|8523|8524.5|8523.6|8522.6|8521.4|316
1631782200000|2021-09-16 08:50:00|8523.8|8522.9|8520|8519.1|8524.3|8523|8520|8519|303
1631782500000|2021-09-16 08:55:00|8519.9|8519|8517.7|8516.2|8520.2|8519.2|8517.5|8516|437
1631782800000|2021-09-16 09:00:00|8517.6|8516.1|8520|8519.1|8521.2|8520|8517|8515.6|430
1631783100000|2021-09-16 09:05:00|8520.1|8519.2|8523.9|8523|8524.2|8523|8518.6|8517.4|317
1631783400000|2021-09-16 09:10:00|8523.8|8522.9|8521.9|8520.4|8523.9|8522.9|8520.3|8519.1|422
1631783700000|2021-09-16 09:15:00|8521.6|8520.7|8522.6|8521.7|8522.6|8521.7|8520.8|8519.8|291
1631784000000|2021-09-16 09:20:00|8522.5|8521.6|8523.1|8522.2|8524.5|8523.3|8522.3|8521.3|478
1631784300000|2021-09-16 09:25:00|8523|8522.1|8518.5|8517.6|8523.5|8522.6|8518.3|8517|394
1631784600000|2021-09-16 09:30:00|8518.4|8517.5|8520.6|8519.1|8521.5|8520.5|8518.3|8517.1|291
1631784900000|2021-09-16 09:35:00|8520.5|8519.6|8521.3|8519.8|8521.3|8520|8518.3|8517.1|365
1631785200000|2021-09-16 09:40:00|8520.8|8519.9|8521.5|8520.6|8522.2|8521|8519.4|8518.2|308
1631785500000|2021-09-16 09:45:00|8521.6|8520.7|8518.4|8517.5|8521.7|8520.7|8518.2|8517.1|210
1631785800000|2021-09-16 09:50:00|8518.3|8517.4|8519.1|8518.2|8519.1|8518.2|8517.3|8516.2|281
1631786100000|2021-09-16 09:55:00|8519.3|8518.4|8517.7|8516.8|8521.2|8520.3|8517.7|8516.4|393
1631786400000|2021-09-16 10:00:00|8518|8516.5|8519|8518.1|8520.5|8519.5|8517.5|8516.5|310
1631786700000|2021-09-16 10:05:00|8518.9|8518|8520.5|8519|8520.5|8519.3|8518.7|8517.4|233
1631787000000|2021-09-16 10:10:00|8520.2|8519.3|8518.6|8517.1|8520.8|8519.9|8517.7|8516.5|320
1631787300000|2021-09-16 10:15:00|8518.7|8517.2|8517.6|8516.7|8518.9|8517.6|8516.7|8515.6|393
1631787600000|2021-09-16 10:20:00|8518|8516.5|8517.3|8515.8|8518|8516.6|8516.2|8515|195
1631787900000|2021-09-16 10:25:00|8517.2|8515.7|8515.7|8514.8|8518|8516.9|8515.5|8514.5|290
1631788200000|2021-09-16 10:30:00|8515.6|8514.7|8514.5|8513.6|8516|8514.9|8514.3|8513.1|294
1631788500000|2021-09-16 10:35:00|8514.6|8513.7|8511.7|8510.8|8515|8513.9|8511.4|8510.2|355
1631788800000|2021-09-16 10:40:00|8511.6|8510.7|8509.5|8508|8511.7|8510.8|8508.6|8507.3|445
1631789100000|2021-09-16 10:45:00|8509.3|8508.4|8511.3|8509.8|8511.5|8510.3|8508.7|8507.5|304
1631789400000|2021-09-16 10:50:00|8511.2|8509.7|8511.9|8511|8512.3|8511.4|8510.9|8509.7|289
1631789700000|2021-09-16 10:55:00|8512|8511.1|8512.7|8511.2|8513.3|8512.4|8511.7|8510.7|223
1631790000000|2021-09-16 11:00:00|8512.4|8511.5|8512.4|8510.9|8513.5|8512.3|8511.9|8510.7|256
1631790300000|2021-09-16 11:05:00|8512.3|8510.8|8511.2|8510.3|8513.3|8512.1|8510.9|8509.7|251
1631790600000|2021-09-16 11:10:00|8510.8|8509.9|8513.9|8512.4|8514|8512.9|8510.3|8509.3|269
1631790900000|2021-09-16 11:15:00|8513.8|8512.3|8513.6|8512.7|8514.6|8513.7|8512.6|8511.4|310
1631791200000|2021-09-16 11:20:00|8513.5|8512.6|8512.9|8512|8514.3|8512.8|8512.5|8511.4|223
1631791500000|2021-09-16 11:25:00|8513.2|8512.3|8512.7|8511.8|8514.2|8513.3|8512.5|8511.6|204
1631791800000|2021-09-16 11:30:00|8512.8|8511.9|8511.7|8510.2|8513.5|8512.5|8511.1|8509.9|234
1631792100000|2021-09-16 11:35:00|8511.5|8510.6|8509.4|8508.5|8511.7|8510.8|8509.3|8508.4|243
1631792400000|2021-09-16 11:40:00|8509.3|8508.4|8508.8|8507.9|8510.2|8509|8508.5|8507.5|366
1631792700000|2021-09-16 11:45:00|8508.7|8507.8|8508.8|8507.9|8509.8|8508.9|8508.6|8507.5|320
1631793000000|2021-09-16 11:50:00|8508.9|8508|8506.8|8505.3|8509.6|8508.6|8506.4|8505.1|291
1631793300000|2021-09-16 11:55:00|8506.9|8505.4|8505.3|8504.4|8507.2|8506|8505.3|8504.2|457
1631793600000|2021-09-16 12:00:00|8505.2|8504.3|8506|8505.1|8506.7|8505.7|8505.2|8504|388
1631793900000|2021-09-16 12:05:00|8505.6|8504.7|8505.2|8504.3|8506.7|8505.8|8505.1|8504.2|367
1631794200000|2021-09-16 12:10:00|8505.3|8504.4|8502.7|8501.8|8505.6|8504.7|8502.7|8501.8|323
1631794500000|2021-09-16 12:15:00|8502.6|8501.7|8504.9|8504|8505.2|8504|8501.2|8500.3|337
1631794800000|2021-09-16 12:20:00|8504.8|8503.9|8508.4|8507.5|8508.8|8507.7|8504|8503.1|429
1631795100000|2021-09-16 12:25:00|8508.3|8507.4|8510.2|8505.7|8512|8509.8|8508.1|8505.1|409
1631795400000|2021-09-16 12:30:00|8510.1|8505.4|8506.6|8505.7|8511.3|8508|8504.6|8502.9|1075
1631795700000|2021-09-16 12:35:00|8506.5|8505.6|8510.9|8510|8511.1|8510.1|8504.5|8503.2|815
1631796000000|2021-09-16 12:40:00|8510.8|8509.9|8513|8511.5|8513.6|8512.7|8510.3|8509.2|710
1631796300000|2021-09-16 12:45:00|8512.9|8511.4|8517.3|8515.8|8517.7|8516.4|8512.6|8511.4|662
1631796600000|2021-09-16 12:50:00|8517.4|8515.9|8516.7|8515.2|8517.4|8516.2|8515.3|8514|610
1631796900000|2021-09-16 12:55:00|8516.8|8515.3|8514.8|8513.3|8516.8|8515.5|8514.1|8513|473
1631797200000|2021-09-16 13:00:00|8514.7|8513.2|8517.1|8516.2|8517.5|8516.5|8514.5|8513|417
1631797500000|2021-09-16 13:05:00|8516.9|8516|8521.5|8520.6|8521.8|8520.8|8516.2|8515.3|367
1631797800000|2021-09-16 13:10:00|8521.4|8520.5|8525.1|8523.6|8527.4|8525.9|8521.3|8520.1|559
1631798100000|2021-09-16 13:15:00|8524.8|8523.9|8524.3|8523.4|8527.3|8526.4|8524.3|8523.4|461
1631798400000|2021-09-16 13:20:00|8524.4|8523.5|8525.3|8524.4|8526.7|8525.6|8523.2|8521.9|581
1631798700000|2021-09-16 13:25:00|8525.6|8524.1|8526.3|8525.4|8526.9|8525.7|8525|8523.9|440
1631799000000|2021-09-16 13:30:00|8526.2|8525.3|8525.4|8523.9|8527.7|8526.7|8524.1|8522.9|480
1631799300000|2021-09-16 13:35:00|8525.3|8523.8|8526.6|8525.7|8528|8527.1|8524.9|8523.5|515
1631799600000|2021-09-16 13:40:00|8526.7|8525.8|8527.6|8526.7|8529.8|8528.9|8526.7|8525.8|438
1631799900000|2021-09-16 13:45:00|8527.9|8526.4|8533.9|8533|8534.3|8533.2|8527.3|8526.3|546
1631800200000|2021-09-16 13:50:00|8534|8533.1|8534.4|8533.5|8535.7|8534.6|8532.4|8531.3|624
1631800500000|2021-09-16 13:55:00|8534.3|8533.4|8534.1|8532.6|8535.6|8534.7|8531.9|8530.8|749
1631800800000|2021-09-16 14:00:00|8533.8|8532.9|8538.7|8537.8|8539|8538.1|8533.7|8532.4|659
1631801100000|2021-09-16 14:05:00|8538.8|8537.9|8539.3|8538.4|8539.7|8538.7|8535.1|8534.2|564
1631801400000|2021-09-16 14:10:00|8539.4|8538.5|8538.2|8537.3|8539.5|8538.6|8537.2|8536.3|456
1631801700000|2021-09-16 14:15:00|8538.3|8537.4|8538|8537.1|8539.6|8538.7|8537.9|8536.7|379
1631802000000|2021-09-16 14:20:00|8538.1|8537.2|8539.8|8538.9|8540.1|8539.1|8538.1|8537.1|371
1631802300000|2021-09-16 14:25:00|8539.7|8538.8|8540.7|8539.8|8541.7|8540.5|8539.3|8538.4|399
1631802600000|2021-09-16 14:30:00|8540.9|8540|8539.8|8538.9|8541.7|8540.6|8539.2|8538.1|402
1631802900000|2021-09-16 14:35:00|8539.7|8538.8|8539|8538.1|8540.1|8539.1|8537.7|8536.4|383
1631803200000|2021-09-16 14:40:00|8539.1|8538.2|8541.2|8540.3|8541.7|8540.8|8538.9|8538|435
1631803500000|2021-09-16 14:45:00|8541.6|8540.1|8544.6|8543.7|8544.6|8543.7|8541.3|8540.1|341
1631803800000|2021-09-16 14:50:00|8544.4|8543.5|8547.5|8546.6|8548.2|8547|8544|8542.9|555
1631804100000|2021-09-16 14:55:00|8547.7|8546.8|8543.6|8542.7|8548.2|8547.1|8541|8540.1|666
1631804400000|2021-09-16 15:00:00|8543.7|8542.8|8541.4|8540.5|8544.9|8544|8541.3|8540.4|528
1631804700000|2021-09-16 15:05:00|8541.3|8540.4|8543.3|8542.4|8544.8|8543.6|8541.2|8540.3|407
1631805000000|2021-09-16 15:10:00|8543.4|8542.5|8542.9|8542|8544.4|8543.1|8542.2|8541.2|350
1631805300000|2021-09-16 15:15:00|8543|8542.1|8544.7|8543.8|8545.4|8544.2|8542.9|8542|338
1631805600000|2021-09-16 15:20:00|8544.6|8543.7|8541.7|8540.8|8544.9|8543.8|8541.5|8540.2|324
1631805900000|2021-09-16 15:25:00|8541.8|8540.9|8537.3|8535.8|8542.2|8540.9|8537|8535.5|388
1631806200000|2021-09-16 15:30:00|8537.4|8535.9|8530.7|8529.2|8537.5|8536.2|8529.5|8526.8|659
1631806500000|2021-09-16 15:35:00|8530.8|8529.3|8532.6|8531.7|8533.4|8532.5|8530.4|8528.9|335
1631806800000|2021-09-16 15:40:00|8532.7|8531.8|8533.1|8532.2|8534.6|8533.4|8532.5|8531.4|316
1631807100000|2021-09-16 15:45:00|8533.2|8532.3|8532.5|8531.6|8535.1|8534.2|8532.3|8531.1|306
1631807400000|2021-09-16 15:50:00|8532.6|8531.7|8533.1|8531.6|8533.3|8532.1|8531.8|8530.8|278
1631807700000|2021-09-16 15:55:00|8533|8531.5|8534.6|8533.7|8535.4|8534.4|8532.7|8531.5|365
1631808000000|2021-09-16 16:00:00|8534.7|8533.8|8536.7|8535.2|8536.7|8535.7|8534.4|8533.1|235
1631808300000|2021-09-16 16:05:00|8536.8|8535.3|8531.6|8530.7|8536.8|8535.6|8531.3|8530.4|219
1631808600000|2021-09-16 16:10:00|8532|8531.1|8531.7|8530.2|8533.4|8532.5|8530.7|8529.5|276
1631808900000|2021-09-16 16:15:00|8531.4|8530.5|8530.6|8529.7|8532|8530.9|8530.4|8529.5|229
1631809200000|2021-09-16 16:20:00|8530.4|8529.5|8531.5|8530.6|8531.8|8530.9|8530.4|8529.5|178
1631809500000|2021-09-16 16:25:00|8531.6|8530.7|8532.5|8531.6|8533.6|8532.5|8531.5|8530.5|183
1631809800000|2021-09-16 16:30:00|8532.4|8531.5|8532.8|8531.9|8533.2|8532|8531.9|8530.8|140
1631810100000|2021-09-16 16:35:00|8532.7|8531.8|8533|8532.1|8533.1|8532.2|8531.7|8530.5|123
1631810400000|2021-09-16 16:40:00|8532.9|8532|8533.2|8532.3|8533.4|8532.3|8532.8|8531.7|136
1631810700000|2021-09-16 16:45:00|8533.3|8532.4|8533.6|8532.7|8533.8|8532.7|8532.9|8532|84
1631811000000|2021-09-16 16:50:00|8533.5|8532.6|8532.5|8531.6|8534|8532.9|8532.3|8531.4|221
1631811300000|2021-09-16 16:55:00|8532.6|8531.7|8532.7|8531.8|8532.8|8531.9|8531.9|8531|162
1631811600000|2021-09-16 17:00:00|8532.8|8531.9|8534.5|8533.6|8535.2|8534.1|8532.7|8531.5|276
1631811900000|2021-09-16 17:05:00|8534.6|8533.7|8534.3|8533.4|8535.1|8534|8533.6|8532.4|213
1631812200000|2021-09-16 17:10:00|8534.4|8533.5|8533.4|8532.5|8535.1|8533.9|8533|8532|197
1631812500000|2021-09-16 17:15:00|8533.3|8532.4|8533|8532.1|8534|8532.8|8532.9|8531.7|137
1631812800000|2021-09-16 17:20:00|8533.1|8532.2|8533.2|8532.3|8533.4|8532.5|8532.3|8531.4|145
1631813100000|2021-09-16 17:25:00|8533.3|8532.4|8532.7|8531.8|8533.7|8532.6|8532.5|8531.6|147
1631813400000|2021-09-16 17:30:00|8532.6|8531.7|8532.2|8531.3|8533.5|8532.4|8531.4|8530.5|166
1631813700000|2021-09-16 17:35:00|8532.1|8531.2|8531.8|8530.9|8533.4|8532.5|8531.8|8530.7|111
1631814000000|2021-09-16 17:40:00|8531.9|8531|8530.9|8530|8532|8531.1|8530.9|8529.8|97
1631814300000|2021-09-16 17:45:00|8531|8530.1|8530.7|8529.8|8531.1|8530.2|8530.4|8529.3|119
1631814600000|2021-09-16 17:50:00|8530.6|8529.7|8529|8528.1|8530.7|8529.8|8528.8|8527.9|120
1631814900000|2021-09-16 17:55:00|8528.9|8528|8527.2|8526.3|8529|8528.1|8526.8|8525.9|146
1631815200000|2021-09-16 18:00:00|8527.3|8526.4|8526.2|8525.3|8527.3|8526.4|8525.9|8525|182
1631815500000|2021-09-16 18:05:00|8526.3|8525.4|8526.8|8525.9|8527.1|8526.1|8526.2|8525.3|108
1631815800000|2021-09-16 18:10:00|8526.7|8525.8|8526.6|8525.7|8527|8526|8525.6|8524.4|144
1631816100000|2021-09-16 18:15:00|8526.7|8525.8|8527.5|8526.6|8527.6|8526.6|8526.6|8525.6|147
1631816400000|2021-09-16 18:20:00|8527.4|8526.5|8526.5|8525.6|8527.5|8526.6|8526.3|8525.1|174
1631816700000|2021-09-16 18:25:00|8526.6|8525.7|8527.4|8526.5|8527.4|8526.5|8526.2|8525.2|110
1631817000000|2021-09-16 18:30:00|8527.3|8526.4|8527.7|8526.8|8527.8|8526.8|8526.7|8525.5|118
1631817300000|2021-09-16 18:35:00|8527.6|8526.7|8527.6|8526.7|8528.1|8527|8527.1|8526.1|138
1631817600000|2021-09-16 18:40:00|8527.5|8526.6|8527|8526.1|8527.8|8526.8|8526.7|8525.7|126
1631817900000|2021-09-16 18:45:00|8526.9|8526|8526|8525.1|8527.4|8526.2|8526|8525|201
1631818200000|2021-09-16 18:50:00|8525.9|8525|8525.9|8525|8527.4|8526.5|8525.7|8524.5|135
1631818500000|2021-09-16 18:55:00|8526|8525.1|8524|8523.1|8526|8525.1|8523.6|8522.6|223
1631818800000|2021-09-16 19:00:00|8523.9|8523|8527.3|8525.8|8531.8|8530.3|8523.9|8523|492
1631819100000|2021-09-16 19:05:00|8527.2|8525.7|8526.4|8525.5|8527.6|8526.4|8525.5|8524.4|506
1631819400000|2021-09-16 19:10:00|8526.3|8525.4|8527.4|8525.9|8528.6|8527.2|8526.2|8525.2|355
1631819700000|2021-09-16 19:15:00|8527.5|8526|8529.9|8528.4|8530|8528.5|8527.3|8525.8|177
1631820000000|2021-09-16 19:20:00|8530|8528.5|8530.6|8529.7|8531.8|8530.3|8529.4|8528.1|269
1631820300000|2021-09-16 19:25:00|8530.9|8529.4|8531.5|8530.6|8532.1|8530.8|8530.3|8529.1|208
1631820600000|2021-09-16 19:30:00|8531.6|8530.7|8529.4|8528.5|8531.6|8530.7|8529.4|8528.2|292
1631820900000|2021-09-16 19:35:00|8529.5|8528.6|8531.2|8530.3|8532.3|8530.9|8529.4|8528.4|263
1631821200000|2021-09-16 19:40:00|8531.3|8530.4|8531.1|8530.2|8531.9|8530.6|8530.8|8529.5|170
1631821500000|2021-09-16 19:45:00|8531.2|8530.3|8533|8531.5|8533.1|8531.9|8531|8529.6|213
1631821800000|2021-09-16 19:50:00|8532.9|8531.4|8531.9|8531|8533|8531.5|8530.8|8529.6|245
1631822100000|2021-09-16 19:55:00|8532.1|8531.2|8533.4|8531.9|8533.6|8532.4|8532.1|8530.9|327
1631822400000|2021-09-16 20:00:00|8533.1|8531.6|8531.8|8530.3|8533.7|8532.2|8531.8|8530.3|243
1631822700000|2021-09-16 20:05:00|8531.9|8530.4|8531.2|8529.7|8532.1|8531|8530.8|8529.4|225
1631823000000|2021-09-16 20:10:00|8531.3|8529.8|8530.5|8529.6|8532|8530.7|8529.6|8528.4|497
1631823300000|2021-09-16 20:15:00|8530.4|8529.5|8531.9|8530.4|8532.1|8530.8|8529.9|8528.7|258
1631823600000|2021-09-16 20:20:00|8532|8530.5|8530.4|8528.9|8532|8530.5|8530|8528.5|305
1631823900000|2021-09-16 20:25:00|8530.5|8529|8532|8530.5|8532.3|8530.8|8529.9|8528.7|206
1631824200000|2021-09-16 20:30:00|8532.1|8530.6|8532.1|8530.6|8533.2|8531.7|8531.9|8530.4|226
1631824500000|2021-09-16 20:35:00|8532|8530.5|8531.5|8530|8532.6|8531.1|8531.5|8530|258
1631824800000|2021-09-16 20:40:00|8531.6|8530.1|8532.2|8530.7|8532.4|8530.9|8531.5|8530|224
1631825100000|2021-09-16 20:45:00|8532.3|8530.8|8532.5|8531|8532.9|8531.4|8532.2|8530.7|157
1631825400000|2021-09-16 20:50:00|8533.3|8530.9|8534.2|8530.8|8535.6|8532.2|8531.8|8528.8|1240
1631825700000|2021-09-16 20:55:00|8533.6|8531|8535.6|8525.6|8539.2|8532.4|8532.2|8525.2|971
1631826000000|2021-09-16 21:00:00|8535.5|8524.5|8534.7|8523.7|8536.7|8525.7|8531.6|8520.6|46
1631826300000|2021-09-16 21:05:00|8534.2|8523.2|8537|8526|8539.1|8528.1|8531.5|8520.5|235
1631826600000|2021-09-16 21:10:00|8538.7|8527.7|8536.9|8525.9|8538.9|8527.9|8533.8|8522.8|163
1631826900000|2021-09-16 21:15:00|8537.5|8526.5|8537.6|8526.6|8538.8|8527.8|8534.6|8523.6|234
1631827200000|2021-09-16 21:20:00|8537.7|8526.7|8534.2|8526.2|8538.1|8527.6|8533|8523.4|661
1631827500000|2021-09-16 21:25:00|8534.4|8526.3|8536.7|8527.4|8536.9|8530|8533.2|8525.4|206
1631827800000|2021-09-16 21:30:00|8536.4|8527.7|8535.4|8526.9|8540.4|8530.5|8535.3|8525.5|719
1631828100000|2021-09-16 21:35:00|8535.5|8526.4|8537.7|8526.7|8539.2|8529.3|8534.6|8526.4|690
1631828400000|2021-09-16 21:40:00|8537.8|8526.8|8534.9|8528.1|8538.9|8528.9|8533.8|8525.1|359
1631828700000|2021-09-16 21:45:00|8534.2|8527.7|8534.2|8524.9|8536.7|8529.6|8533.4|8523.7|357
1631829000000|2021-09-16 21:50:00|8534.1|8525.1|8534.8|8524.9|8535.9|8527|8532.2|8522.9|987
1631829300000|2021-09-16 21:55:00|8534.4|8524.8|8536.1|8526.1|8536.6|8527.9|8533.3|8524.1|780
1631829600000|2021-09-16 22:00:00|8536.2|8526.2|8536.2|8528.2|8539.1|8530.4|8533.1|8524.6|880
1631829900000|2021-09-16 22:05:00|8535.3|8528.5|8535|8527.3|8537.7|8530.2|8532.2|8524.8|659
1631830200000|2021-09-16 22:10:00|8534.1|8528.4|8533.4|8528.7|8536.8|8530.2|8531.7|8526.4|438
1631830500000|2021-09-16 22:15:00|8534.5|8527.4|8534.2|8528.8|8535.7|8530.9|8532.1|8526.9|396
1631830800000|2021-09-16 22:20:00|8534.3|8528.6|8532.4|8528.6|8535.8|8530.8|8530.3|8524.8|462
1631831100000|2021-09-16 22:25:00|8533.9|8528.4|8531.2|8529.7|8533.9|8529.7|8529.7|8527.2|411
1631831400000|2021-09-16 22:30:00|8531.3|8529.8|8528.3|8526.8|8531.7|8529.8|8528.2|8526.4|248
1631831700000|2021-09-16 22:35:00|8528.2|8526.7|8527.4|8525.9|8528.5|8526.9|8527.2|8525.5|161
1631832000000|2021-09-16 22:40:00|8527.3|8525.8|8527.7|8526.2|8529|8527|8527.3|8525.5|127
1631832300000|2021-09-16 22:45:00|8528.1|8525.7|8527.7|8526.2|8528.3|8526.6|8527.5|8525.3|117
1631832600000|2021-09-16 22:50:00|8527.8|8526.3|8527.8|8526.3|8528.1|8526.5|8527.5|8525.7|74
1631832900000|2021-09-16 22:55:00|8527.9|8526.4|8527.6|8526.1|8528.1|8526.6|8527|8525.5|61
1631833200000|2021-09-16 23:00:00|8527.3|8525.8|8527.4|8525.9|8527.5|8526|8526.5|8525|87
1631833500000|2021-09-16 23:05:00|8527.5|8526|8527.2|8525.7|8527.6|8526.4|8526.9|8525.4|71
1631833800000|2021-09-16 23:10:00|8527|8525.5|8527.4|8525.9|8527.4|8525.9|8526.7|8525.2|114
1631834100000|2021-09-16 23:15:00|8527.2|8525.7|8527.2|8525.7|8527.7|8526.6|8527.1|8525.6|90
1631834400000|2021-09-16 23:20:00|8527.3|8525.8|8527.4|8525.9|8527.7|8526.6|8527.2|8525.7|99
1631834700000|2021-09-16 23:25:00|8527.5|8526|8527.5|8526|8527.5|8526|8527|8525.5|70
1631835000000|2021-09-16 23:30:00|8527.4|8525.9|8527.4|8525.9|8527.5|8526.1|8527|8525.7|74
1631835300000|2021-09-16 23:35:00|8527.3|8525.8|8527.4|8525.9|8527.8|8526.3|8527|8525.8|94
1631835600000|2021-09-16 23:40:00|8527.5|8526|8527.5|8526|8527.7|8526.2|8527.2|8525.7|79
1631835900000|2021-09-16 23:45:00|8527.6|8526.1|8527.6|8526.1|8527.7|8526.3|8527|8525.6|132
1631836200000|2021-09-16 23:50:00|8527.7|8526.2|8527.7|8526.2|8528.2|8526.7|8527.4|8525.9|117
1631836500000|2021-09-16 23:55:00|8527.8|8526.3|8527.5|8526|8527.9|8526.5|8527|8525.6|137
1631836800000|2021-09-17 00:00:00|8527.4|8525.9|8526.2|8525.3|8527.4|8526.2|8525.8|8524.6|278
1631837100000|2021-09-17 00:05:00|8526.4|8524.9|8527.8|8526.3|8528.7|8527.2|8526.2|8524.8|292
1631837400000|2021-09-17 00:10:00|8527.7|8526.2|8528.2|8526.7|8528.7|8527.3|8527.7|8526.2|161
1631837700000|2021-09-17 00:15:00|8528.1|8526.6|8528.9|8527.4|8529.1|8527.9|8528|8526.5|152
1631838000000|2021-09-17 00:20:00|8529|8527.5|8530.3|8528.8|8530.4|8528.9|8528.3|8526.9|112
1631838300000|2021-09-17 00:25:00|8530.2|8528.7|8529.6|8528.1|8530.8|8529.3|8529.3|8527.8|107
1631838600000|2021-09-17 00:30:00|8529.5|8528|8531.2|8529.7|8531.3|8530|8529.5|8528|170
1631838900000|2021-09-17 00:35:00|8530.9|8530|8531.5|8530|8531.7|8530.5|8530.6|8529.6|248
1631839200000|2021-09-17 00:40:00|8531.4|8529.9|8532.3|8530.8|8532.5|8531.3|8531.1|8529.8|211
1631839500000|2021-09-17 00:45:00|8532.2|8530.7|8530.9|8529.4|8532.4|8531.1|8530.7|8529.4|143
1631839800000|2021-09-17 00:50:00|8530.7|8529.8|8531.2|8529.7|8532.8|8531.6|8530.6|8529.3|223
1631840100000|2021-09-17 00:55:00|8531.3|8529.8|8531.8|8530.3|8532.7|8531.4|8531.2|8529.7|178
1631840400000|2021-09-17 01:00:00|8531.9|8530.4|8531|8529.5|8532|8530.5|8530.5|8529|203
1631840700000|2021-09-17 01:05:00|8531.1|8529.6|8530.8|8529.3|8531.5|8530.1|8530.4|8529.2|143
1631841000000|2021-09-17 01:10:00|8530.7|8529.8|8530.5|8529|8531.6|8530.3|8529.9|8528.4|152
1631841300000|2021-09-17 01:15:00|8530.7|8529.2|8530.4|8528.9|8531.4|8529.9|8530.3|8528.8|167
1631841600000|2021-09-17 01:20:00|8530.3|8528.8|8530|8528.5|8531|8529.7|8529.7|8528.4|158
1631841900000|2021-09-17 01:25:00|8530.1|8528.6|8530.2|8528.7|8530.7|8529.6|8529.7|8528.4|186
1631842200000|2021-09-17 01:30:00|8530.3|8528.8|8530.6|8529.1|8531.2|8529.9|8530.1|8528.6|206
1631842500000|2021-09-17 01:35:00|8530.5|8529|8530.1|8528.6|8530.8|8529.4|8529.4|8527.9|203
1631842800000|2021-09-17 01:40:00|8530|8528.5|8530.7|8529.2|8530.8|8529.5|8529|8527.7|231
1631843100000|2021-09-17 01:45:00|8530.6|8529.1|8530.9|8529.4|8531.6|8530.1|8530.6|8529.1|249
1631843400000|2021-09-17 01:50:00|8530.8|8529.3|8531.2|8530.3|8531.8|8530.7|8530.7|8529.2|270
1631843700000|2021-09-17 01:55:00|8531.1|8530.2|8532.4|8530.9|8532.5|8531.5|8531|8529.8|204
1631844000000|2021-09-17 02:00:00|8532.5|8531|8531.4|8529.9|8532.5|8531.1|8531.1|8529.8|180
1631844300000|2021-09-17 02:05:00|8531.5|8530|8531.2|8530.3|8531.7|8530.4|8530.9|8529.7|119
1631844600000|2021-09-17 02:10:00|8531.5|8530|8531.4|8529.9|8531.8|8530.6|8530.9|8529.6|141
1631844900000|2021-09-17 02:15:00|8531.3|8529.8|8532.6|8531.1|8532.7|8531.5|8531.3|8529.8|207
1631845200000|2021-09-17 02:20:00|8532.5|8531|8532|8530.5|8532.7|8531.4|8531.7|8530.5|175
1631845500000|2021-09-17 02:25:00|8531.9|8530.4|8531.5|8530|8532|8530.6|8531.4|8529.9|93
1631845800000|2021-09-17 02:30:00|8531.6|8530.1|8532.8|8531.3|8532.8|8531.5|8531.6|8530.1|181
1631846100000|2021-09-17 02:35:00|8532.7|8531.2|8533.7|8532.2|8533.7|8532.5|8532.7|8531.2|188
1631846400000|2021-09-17 02:40:00|8533.4|8532.5|8532.7|8531.2|8534|8532.5|8532.4|8531.1|101
1631846700000|2021-09-17 02:45:00|8532.6|8531.1|8532.7|8531.2|8533.3|8531.8|8532.2|8530.9|164
1631847000000|2021-09-17 02:50:00|8532.8|8531.3|8533.3|8531.8|8533.4|8532.4|8531.8|8530.6|211
1631847300000|2021-09-17 02:55:00|8533.2|8531.7|8532.8|8531.3|8533.3|8532.2|8531.7|8530.2|256
1631847600000|2021-09-17 03:00:00|8532.9|8531.4|8533.8|8532.3|8533.9|8532.4|8532.4|8531.2|138
1631847900000|2021-09-17 03:05:00|8533.5|8532.6|8532.8|8531.3|8534|8532.7|8532.3|8531.1|140
1631848200000|2021-09-17 03:10:00|8532.7|8531.2|8532.7|8531.2|8533|8531.7|8532.1|8530.9|118
1631848500000|2021-09-17 03:15:00|8532.6|8531.1|8531.3|8529.8|8532.6|8531.2|8531.1|8529.6|183
1631848800000|2021-09-17 03:20:00|8531.4|8529.9|8531.7|8530.2|8531.9|8530.6|8531|8529.7|144
1631849100000|2021-09-17 03:25:00|8531.6|8530.1|8531.3|8529.8|8531.6|8530.4|8531|8529.5|113
1631849400000|2021-09-17 03:30:00|8531.2|8529.7|8531.5|8530|8531.7|8530.6|8531|8529.5|97
1631849700000|2021-09-17 03:35:00|8531.6|8530.1|8531.2|8529.7|8531.6|8530.2|8530.9|8529.5|102
1631850000000|2021-09-17 03:40:00|8531.3|8529.8|8531.1|8529.6|8531.3|8530.1|8530.6|8529.3|93
1631850300000|2021-09-17 03:45:00|8531.2|8529.7|8531|8529.5|8531.7|8530.2|8530.8|8529.4|97
1631850600000|2021-09-17 03:50:00|8530.9|8529.4|8531.2|8529.7|8531.6|8530.4|8530.5|8529.2|152
1631850900000|2021-09-17 03:55:00|8531.1|8529.6|8531|8529.5|8531.3|8530|8530.4|8529.4|153
1631851200000|2021-09-17 04:00:00|8531.1|8529.6|8530.5|8529.6|8531.1|8529.9|8530.3|8529.1|96
1631851500000|2021-09-17 04:05:00|8530.8|8529.3|8531.1|8530.2|8531.4|8530.2|8530.4|8529.3|84
1631851800000|2021-09-17 04:10:00|8531|8530.1|8531|8529.5|8531.8|8530.7|8530.6|8529.4|139
1631852100000|2021-09-17 04:15:00|8530.9|8529.4|8530.9|8529.4|8531.2|8529.7|8529.9|8528.7|137
1631852400000|2021-09-17 04:20:00|8530.8|8529.3|8530|8528.5|8531|8529.7|8529.4|8527.9|165
1631852700000|2021-09-17 04:25:00|8530.1|8528.6|8529.9|8528.4|8530.4|8529.2|8529.6|8528.4|129
1631853000000|2021-09-17 04:30:00|8530|8528.5|8529.4|8527.9|8530.5|8529.3|8529.4|8527.9|184
1631853300000|2021-09-17 04:35:00|8529.5|8528|8529.5|8528|8529.6|8528.4|8528.9|8527.5|94
1631853600000|2021-09-17 04:40:00|8529.1|8528.2|8529.3|8527.8|8529.7|8528.4|8528.7|8527.5|118
1631853900000|2021-09-17 04:45:00|8529.2|8527.7|8528.6|8527.1|8529.3|8527.8|8528.1|8526.7|86
1631854200000|2021-09-17 04:50:00|8528.7|8527.2|8528.4|8526.9|8528.9|8527.4|8528.2|8526.8|98
1631854500000|2021-09-17 04:55:00|8528.5|8527|8527.9|8526.4|8528.7|8527.2|8527.4|8526.1|123
1631854800000|2021-09-17 05:00:00|8527.8|8526.3|8528|8526.5|8528.6|8527.2|8526.8|8525.6|223
1631855100000|2021-09-17 05:05:00|8527.9|8526.4|8528.2|8526.7|8528.3|8527.1|8527.7|8526.3|121
1631855400000|2021-09-17 05:10:00|8528.3|8526.8|8527.6|8526.1|8528.3|8527|8527.3|8525.8|104
1631855700000|2021-09-17 05:15:00|8527.7|8526.2|8527.5|8526|8527.7|8526.4|8526.8|8525.5|130
1631856000000|2021-09-17 05:20:00|8527.4|8525.9|8526.6|8525.1|8527.7|8526.4|8526.4|8525|147
1631856300000|2021-09-17 05:25:00|8526.5|8525|8526.1|8524.6|8526.9|8525.4|8525.9|8524.4|111
1631856600000|2021-09-17 05:30:00|8526.2|8524.7|8524.2|8522.7|8526.5|8525.2|8523.7|8522.5|155
1631856900000|2021-09-17 05:35:00|8524.1|8522.6|8523.6|8522.1|8524.2|8523.1|8523|8521.7|206
1631857200000|2021-09-17 05:40:00|8523.7|8522.2|8524.1|8522.6|8524.2|8522.7|8523.3|8521.8|156
1631857500000|2021-09-17 05:45:00|8524.2|8522.7|8524.4|8522.9|8525.3|8524|8524|8522.6|237
1631857800000|2021-09-17 05:50:00|8524.5|8523|8525|8523.5|8525.4|8524|8523.9|8522.7|161
1631858100000|2021-09-17 05:55:00|8525.1|8523.6|8530.6|8522.2|8533.4|8524.5|8524.7|8522.2|244
1631858400000|2021-09-17 06:00:00|8531.4|8523.8|8532.8|8531.3|8532.8|8531.3|8526.6|8521|483
1631858700000|2021-09-17 06:05:00|8532.9|8531.4|8532.7|8531.2|8534.3|8532.8|8531.8|8530.3|275
1631859000000|2021-09-17 06:10:00|8532.8|8531.3|8531.4|8530.5|8534.5|8533.2|8531.4|8530.2|187
1631859300000|2021-09-17 06:15:00|8531.3|8530.4|8530.9|8529.4|8532.4|8531|8530|8528.8|252
1631859600000|2021-09-17 06:20:00|8531|8529.5|8530.3|8528.8|8531|8529.5|8529.8|8528.4|186
1631859900000|2021-09-17 06:25:00|8530.1|8529.2|8533.9|8532.4|8534.4|8533.2|8530|8528.8|276
1631860200000|2021-09-17 06:30:00|8533.8|8532.3|8534.3|8533.4|8535.6|8534.4|8533.2|8532|282
1631860500000|2021-09-17 06:35:00|8534.6|8533.1|8532.8|8531.3|8534.7|8533.5|8532.3|8531.2|263
1631860800000|2021-09-17 06:40:00|8532.4|8531.5|8535.4|8533.9|8535.5|8534.3|8532.4|8531.2|240
1631861100000|2021-09-17 06:45:00|8535.5|8534|8535.2|8534.3|8536.2|8535|8534.6|8533.5|266
1631861400000|2021-09-17 06:50:00|8535.3|8534.4|8535|8533.5|8536.3|8535.2|8534.5|8533.2|287
1631861700000|2021-09-17 06:55:00|8534.6|8533.7|8534.1|8532.6|8534.8|8533.8|8532.7|8531.4|287
1631862000000|2021-09-17 07:00:00|8533.9|8532.4|8538|8536.5|8538.7|8537.5|8531.3|8530.3|515
1631862300000|2021-09-17 07:05:00|8537.8|8536.3|8540.1|8538.6|8540.2|8538.7|8536.6|8535.5|460
1631862600000|2021-09-17 07:10:00|8539.9|8538.4|8540.5|8539.6|8541.1|8540|8539.3|8537.9|555
1631862900000|2021-09-17 07:15:00|8540.4|8539.5|8540|8538.5|8541|8539.8|8538.7|8537.7|411
1631863200000|2021-09-17 07:20:00|8539.9|8538.4|8538.8|8537.9|8540.5|8539.4|8537.7|8536.6|370
1631863500000|2021-09-17 07:25:00|8538.7|8537.8|8537.3|8535.8|8539.7|8538.5|8536.3|8535|314
1631863800000|2021-09-17 07:30:00|8537.4|8535.9|8537.5|8536|8537.7|8536.2|8534.4|8533.2|344
1631864100000|2021-09-17 07:35:00|8537.6|8536.1|8535|8533.5|8537.9|8536.5|8534.8|8533.5|255
1631864400000|2021-09-17 07:40:00|8535.1|8533.6|8536.6|8535.1|8536.6|8535.5|8533.7|8532.5|330
1631864700000|2021-09-17 07:45:00|8536.7|8535.2|8538|8537.1|8539.4|8538.2|8536.4|8535.1|312
1631865000000|2021-09-17 07:50:00|8537.9|8537|8536.1|8535.2|8538.1|8537.1|8535.7|8534.5|210
1631865300000|2021-09-17 07:55:00|8536.4|8534.9|8537.1|8535.6|8537.5|8536.6|8536|8534.8|279
1631865600000|2021-09-17 08:00:00|8537.2|8535.7|8538.4|8536.9|8539.4|8538.2|8535.9|8534.7|404
1631865900000|2021-09-17 08:05:00|8538.3|8536.8|8539.2|8537.7|8539.7|8538.6|8537.2|8536|309
1631866200000|2021-09-17 08:10:00|8539.1|8537.6|8538.4|8536.9|8540.1|8538.9|8538|8536.8|303
1631866500000|2021-09-17 08:15:00|8538.3|8536.8|8537.3|8536.4|8539|8537.8|8537.3|8536.4|331
1631866800000|2021-09-17 08:20:00|8537.1|8536.2|8534.6|8533.7|8537.3|8536.3|8534.4|8533.2|288
1631867100000|2021-09-17 08:25:00|8534.7|8533.8|8533|8531.5|8536.6|8535.5|8532.8|8531.5|381
1631867400000|2021-09-17 08:30:00|8533.1|8531.6|8530.6|8529.1|8533.3|8531.8|8527.7|8526.5|422
1631867700000|2021-09-17 08:35:00|8530.7|8529.2|8531.4|8529.9|8532.9|8531.4|8530.3|8528.8|414
1631868000000|2021-09-17 08:40:00|8531.2|8529.7|8532.3|8530.8|8532.7|8531.6|8529.8|8528.3|379
1631868300000|2021-09-17 08:45:00|8532.2|8530.7|8534.1|8532.6|8534.1|8533.1|8531.2|8529.8|289
1631868600000|2021-09-17 08:50:00|8534|8532.5|8534.9|8534|8535.8|8534.6|8533.3|8532.2|315
1631868900000|2021-09-17 08:55:00|8534.8|8533.9|8538|8536.5|8538.3|8537.1|8534.6|8533.5|340
1631869200000|2021-09-17 09:00:00|8538.1|8536.6|8538.3|8536.8|8538.3|8537.1|8536.6|8535.4|325
1631869500000|2021-09-17 09:05:00|8538.4|8536.9|8535.6|8534.7|8539.6|8538.6|8535.3|8534.4|328
1631869800000|2021-09-17 09:10:00|8535.9|8534.4|8539|8538.1|8539.6|8538.4|8534.5|8533.3|367
1631870100000|2021-09-17 09:15:00|8539.5|8538|8536.1|8535.2|8540.5|8539.4|8535.7|8534.5|378
1631870400000|2021-09-17 09:20:00|8535.9|8535|8535.1|8534.2|8536.7|8535.8|8533.8|8529.1|345
1631870700000|2021-09-17 09:25:00|8535.2|8534.3|8539.6|8538.7|8540.4|8539.2|8535.1|8534|385
1631871000000|2021-09-17 09:30:00|8539.5|8538.6|8539.5|8538.6|8541.2|8540.3|8539|8537.9|371
1631871300000|2021-09-17 09:35:00|8539.4|8538.5|8540|8539.1|8541.8|8540.6|8538.6|8537.3|320
1631871600000|2021-09-17 09:40:00|8540.1|8539.2|8542.2|8541.3|8542.7|8541.6|8539.4|8538.2|368
1631871900000|2021-09-17 09:45:00|8542.4|8541.5|8544.5|8543|8545.6|8544.3|8542.1|8541.2|419
1631872200000|2021-09-17 09:50:00|8544.6|8543.1|8546.9|8545.4|8551.4|8549.9|8544|8542.9|515
1631872500000|2021-09-17 09:55:00|8547|8545.5|8546.8|8545.9|8549.6|8548.1|8545.8|8544.7|567
1631872800000|2021-09-17 10:00:00|8546.9|8546|8547.8|8546.9|8548.8|8547.9|8546.9|8545.9|390
1631873100000|2021-09-17 10:05:00|8547.7|8546.8|8548.2|8547.3|8550.2|8549.2|8547.7|8546.7|390
1631873400000|2021-09-17 10:10:00|8548.5|8547|8548.3|8547.4|8549.9|8548.7|8547.9|8546.8|332
1631873700000|2021-09-17 10:15:00|8548.4|8547.5|8549.3|8548.4|8549.3|8548.4|8547|8546.1|245
1631874000000|2021-09-17 10:20:00|8549.4|8548.5|8553|8552.1|8553.9|8552.7|8549.3|8548.4|313
1631874300000|2021-09-17 10:25:00|8553.1|8552.2|8549|8547.5|8554|8552.8|8548.6|8547.3|380
1631874600000|2021-09-17 10:30:00|8549.1|8547.6|8546.4|8545.5|8549.6|8548.6|8546.4|8545.3|337
1631874900000|2021-09-17 10:35:00|8546.3|8545.4|8545.1|8543.6|8547.1|8546.2|8544.7|8543.6|260
1631875200000|2021-09-17 10:40:00|8545|8543.5|8542.3|8541.4|8545.1|8543.9|8542.2|8541|304
1631875500000|2021-09-17 10:45:00|8542.5|8541.6|8539.8|8538.3|8542.8|8541.7|8539.4|8538.2|215
1631875800000|2021-09-17 10:50:00|8539.9|8538.4|8541.5|8540|8542|8540.7|8539.8|8538.3|287
1631876100000|2021-09-17 10:55:00|8541.4|8539.9|8543.2|8541.7|8543.6|8542.5|8541.3|8539.9|310
1631876400000|2021-09-17 11:00:00|8542.9|8542|8539.8|8538.9|8543.7|8542.4|8539.2|8538.3|312
1631876700000|2021-09-17 11:05:00|8539.6|8538.7|8540.4|8539.5|8540.9|8540|8539.3|8538.3|251
1631877000000|2021-09-17 11:10:00|8540.5|8539.6|8542.6|8541.7|8542.8|8541.9|8539.7|8538.6|311
1631877300000|2021-09-17 11:15:00|8542.7|8541.8|8540.5|8539.6|8542.8|8541.9|8540.4|8539.2|321
1631877600000|2021-09-17 11:20:00|8540.4|8539.5|8540.5|8539.6|8540.7|8539.7|8538.8|8537.8|170
1631877900000|2021-09-17 11:25:00|8540.7|8539.2|8541.7|8540.8|8543.2|8542|8540.5|8539.2|284
1631878200000|2021-09-17 11:30:00|8541.8|8540.9|8540.7|8539.8|8543|8541.7|8539.9|8538.8|332
1631878500000|2021-09-17 11:35:00|8540.8|8539.9|8540.5|8539.6|8541.2|8540.1|8539.9|8538.7|288
1631878800000|2021-09-17 11:40:00|8540.6|8539.7|8540.6|8539.1|8542.9|8541.9|8540.2|8539.1|346
1631879100000|2021-09-17 11:45:00|8540.5|8539|8539.1|8537.6|8541.6|8540.6|8538.4|8537.4|339
1631879400000|2021-09-17 11:50:00|8538.8|8537.9|8540.9|8540|8541.4|8540.3|8538.8|8537.7|299
1631879700000|2021-09-17 11:55:00|8541|8540.1|8544.2|8543.3|8544.4|8543.4|8540.6|8539.6|370
1631880000000|2021-09-17 12:00:00|8544.1|8543.2|8540.7|8539.8|8544.2|8543.3|8540.6|8539.4|386
1631880300000|2021-09-17 12:05:00|8540.6|8539.7|8540.6|8539.7|8541.5|8540.6|8540.2|8539|249
1631880600000|2021-09-17 12:10:00|8540.5|8539.6|8536.9|8535.4|8541.2|8540.3|8535.9|8534.8|391
1631880900000|2021-09-17 12:15:00|8536.7|8535.8|8536.3|8534.8|8538|8536.9|8535.3|8534.1|384
1631881200000|2021-09-17 12:20:00|8536.4|8534.9|8536|8535.1|8537.1|8535.8|8535.1|8533.9|375
1631881500000|2021-09-17 12:25:00|8535.9|8535|8534.5|8533|8536.8|8535.9|8534.4|8533|365
1631881800000|2021-09-17 12:30:00|8534.4|8532.9|8533.3|8532.4|8535.8|8534.7|8533.2|8532|379
1631882100000|2021-09-17 12:35:00|8533.4|8532.5|8535.5|8534.6|8536.1|8535.2|8533.3|8532.4|234
1631882400000|2021-09-17 12:40:00|8535.6|8534.7|8534.7|8533.8|8536.6|8535.4|8534.4|8533.3|252
1631882700000|2021-09-17 12:45:00|8534.8|8533.9|8535.3|8534.4|8535.9|8534.7|8533.6|8532.7|297
1631883000000|2021-09-17 12:50:00|8535.4|8534.5|8535.9|8535|8536.3|8535.4|8535|8534|281
1631883300000|2021-09-17 12:55:00|8535.8|8534.9|8533.6|8532.7|8536.4|8535|8533|8532|292
1631883600000|2021-09-17 13:00:00|8533.7|8532.8|8529.4|8528.5|8534.1|8532.9|8529.1|8528.1|386
1631883900000|2021-09-17 13:05:00|8529.5|8528.6|8531.1|8529.6|8531.6|8530.7|8527.6|8526.3|461
1631884200000|2021-09-17 13:10:00|8530.8|8529.9|8531.4|8530.5|8532.6|8531.7|8530.6|8529.6|411
1631884500000|2021-09-17 13:15:00|8531.3|8530.4|8530.6|8529.7|8532|8531.1|8529.8|8528.9|391
1631884800000|2021-09-17 13:20:00|8530.7|8529.8|8530.3|8529.4|8531.5|8530.6|8530.2|8528.8|314
1631885100000|2021-09-17 13:25:00|8530.2|8529.3|8530.1|8528.6|8530.5|8529.4|8527.9|8526.6|453
1631885400000|2021-09-17 13:30:00|8530|8528.5|8529.4|8528.5|8530.9|8529.7|8528|8526.9|608
1631885700000|2021-09-17 13:35:00|8529.5|8528.6|8529.3|8528.4|8530.7|8529.6|8528.8|8527.7|521
1631886000000|2021-09-17 13:40:00|8529.6|8528.1|8529|8528.1|8529.7|8528.8|8526.8|8525.6|552
1631886300000|2021-09-17 13:45:00|8529.1|8528.2|8528.4|8527.5|8529.2|8528.2|8526.5|8525.5|442
1631886600000|2021-09-17 13:50:00|8528.6|8527.7|8532|8531.1|8533.3|8532.2|8528.1|8526.9|520
1631886900000|2021-09-17 13:55:00|8532.1|8531.2|8534|8532.5|8536.8|8535.3|8530.2|8529.1|560
1631887200000|2021-09-17 14:00:00|8533.9|8532.4|8535.9|8534.4|8536.4|8535.2|8533.4|8532.3|510
1631887500000|2021-09-17 14:05:00|8536|8534.5|8537.7|8536.8|8538.1|8536.9|8535.8|8534.5|395
1631887800000|2021-09-17 14:10:00|8537.8|8536.9|8536.2|8534.7|8538.9|8537.8|8534.8|8533.7|544
1631888100000|2021-09-17 14:15:00|8536.1|8534.6|8535.1|8534.2|8538.2|8537.1|8534.6|8533.7|592
1631888400000|2021-09-17 14:20:00|8535.2|8534.3|8537|8535.5|8537.2|8535.8|8533.1|8532.2|599
1631888700000|2021-09-17 14:25:00|8537.1|8535.6|8536|8535.1|8537.9|8536.8|8535.5|8534.3|422
1631889000000|2021-09-17 14:30:00|8536.2|8535.3|8539|8538.1|8539.2|8538.1|8536|8535.1|510
1631889300000|2021-09-17 14:35:00|8538.8|8537.9|8539.2|8537.7|8540.8|8539.7|8538.1|8537.1|462
1631889600000|2021-09-17 14:40:00|8539.5|8538|8541.7|8540.2|8542.3|8541.1|8538.3|8537.4|526
1631889900000|2021-09-17 14:45:00|8541.3|8540.4|8541.7|8540.8|8542.6|8541.7|8540.7|8539.5|464
1631890200000|2021-09-17 14:50:00|8542.1|8540.6|8537.2|8535.7|8542.3|8541.1|8535.1|8534|638
1631890500000|2021-09-17 14:55:00|8537.3|8535.8|8539|8538.1|8540.8|8539.6|8537.1|8535.6|774
1631890800000|2021-09-17 15:00:00|8539.1|8538.2|8536.2|8534.7|8539.2|8538.3|8535.3|8534.1|578
1631891100000|2021-09-17 15:05:00|8536.1|8534.6|8533.3|8532.4|8537.7|8536.6|8532.9|8531.7|401
1631891400000|2021-09-17 15:10:00|8533.2|8532.3|8535.2|8533.7|8536.2|8534.9|8533.1|8531.9|519
1631891700000|2021-09-17 15:15:00|8535.1|8534.2|8536|8535.1|8536.9|8535.7|8533.5|8532.4|465
1631892000000|2021-09-17 15:20:00|8536.3|8534.8|8532.3|8531.4|8536.3|8534.8|8531.5|8530.4|443
1631892300000|2021-09-17 15:25:00|8532.5|8531|8532.9|8531.4|8533.9|8532.5|8531|8529.8|506
1631892600000|2021-09-17 15:30:00|8532.5|8531.6|8532|8530.5|8533.7|8532.5|8531.5|8530.2|477
1631892900000|2021-09-17 15:35:00|8531.9|8530.4|8529.5|8528|8532.6|8531.3|8528.6|8527.6|453
1631893200000|2021-09-17 15:40:00|8529.4|8527.9|8530.7|8529.8|8531.5|8530.4|8529.2|8527.7|417
1631893500000|2021-09-17 15:45:00|8531.1|8529.6|8529.6|8528.1|8531.5|8530.3|8528.8|8527.6|371
1631893800000|2021-09-17 15:50:00|8529.5|8528|8530.8|8529.3|8531.3|8530|8528.8|8527.8|287
1631894100000|2021-09-17 15:55:00|8530.7|8529.2|8530.9|8530|8531.5|8530.1|8528.4|8527.4|328
1631894400000|2021-09-17 16:00:00|8531|8530.1|8532.2|8531.3|8534.1|8533.1|8530.8|8529.6|368
1631894700000|2021-09-17 16:05:00|8532.1|8531.2|8531.9|8531|8532.3|8531.3|8531.2|8529.9|206
1631895000000|2021-09-17 16:10:00|8532|8531.1|8530|8528.5|8532.3|8531.1|8529.2|8527.9|307
1631895300000|2021-09-17 16:15:00|8530.1|8528.6|8527.2|8526.3|8530.1|8528.9|8527.2|8526.3|254
1631895600000|2021-09-17 16:20:00|8527.1|8526.2|8526.9|8525.4|8528.1|8526.8|8526.9|8525.4|177
1631895900000|2021-09-17 16:25:00|8527|8525.5|8527.4|8526.5|8527.7|8526.8|8525.8|8524.8|254
1631896200000|2021-09-17 16:30:00|8527.3|8526.4|8528.2|8526.7|8528.5|8527.1|8527.3|8526.3|180
1631896500000|2021-09-17 16:35:00|8528.3|8526.8|8527.3|8526.4|8528.9|8528|8527.3|8526.2|172
1631896800000|2021-09-17 16:40:00|8527.2|8526.3|8528.2|8527.3|8529.5|8528.3|8526.7|8525.8|195
1631897100000|2021-09-17 16:45:00|8528.3|8527.4|8528.7|8527.8|8529.2|8528|8527.9|8526.9|166
1631897400000|2021-09-17 16:50:00|8528.6|8527.7|8527.8|8526.9|8529.4|8528.3|8527.2|8526|203
1631897700000|2021-09-17 16:55:00|8527.6|8526.7|8530.4|8528.9|8530.5|8529.3|8527.1|8525.9|314
1631898000000|2021-09-17 17:00:00|8530.3|8528.8|8531.6|8530.1|8531.8|8530.8|8530|8528.8|252
1631898300000|2021-09-17 17:05:00|8531.3|8530.4|8531.3|8530.4|8532.3|8531.1|8531|8529.9|174
1631898600000|2021-09-17 17:10:00|8531.2|8530.3|8531.3|8530.4|8531.8|8530.7|8530.2|8529.3|179
1631898900000|2021-09-17 17:15:00|8531.2|8530.3|8533.3|8532.4|8533.6|8532.4|8530.7|8529.7|182
1631899200000|2021-09-17 17:20:00|8533.6|8532.1|8533.7|8532.2|8533.9|8532.7|8532.7|8531.7|139
1631899500000|2021-09-17 17:25:00|8533.6|8532.1|8530.2|8529.3|8534.3|8532.8|8529.9|8528.8|236
1631899800000|2021-09-17 17:30:00|8530.6|8529.1|8530.2|8529.3|8531.9|8530.7|8529.8|8528.5|252
1631900100000|2021-09-17 17:35:00|8530.3|8529.4|8528.7|8527.8|8530.7|8529.4|8528.7|8527.6|204
1631900400000|2021-09-17 17:40:00|8528.8|8527.9|8531.1|8529.6|8531.3|8530.2|8528.7|8527.7|144
1631900700000|2021-09-17 17:45:00|8530.6|8529.7|8533.6|8532.7|8534|8532.9|8530.6|8529.5|248
1631901000000|2021-09-17 17:50:00|8533.4|8532.5|8534.1|8533.2|8534.8|8533.6|8532.2|8531.3|245
1631901300000|2021-09-17 17:55:00|8534.2|8533.3|8533.8|8532.9|8534.5|8533.5|8533.4|8532.2|183
1631901600000|2021-09-17 18:00:00|8533.9|8533|8534.5|8533|8534.6|8533.6|8533.8|8532.7|147
1631901900000|2021-09-17 18:05:00|8534.2|8533.3|8535|8534.1|8535.1|8534.2|8533.5|8532.6|158
1631902200000|2021-09-17 18:10:00|8534.9|8534|8537.3|8535.8|8537.8|8536.7|8534.5|8533.6|255
1631902500000|2021-09-17 18:15:00|8537.2|8535.7|8537.5|8536.6|8538|8536.8|8536|8534.9|257
1631902800000|2021-09-17 18:20:00|8537.4|8536.5|8537.2|8536.3|8538.1|8537|8536.7|8535.5|204
1631903100000|2021-09-17 18:25:00|8537.1|8536.2|8538|8536.5|8538.7|8537.6|8537.1|8536.1|182
1631903400000|2021-09-17 18:30:00|8538.1|8536.6|8538.1|8537.2|8538.6|8537.7|8537.4|8536.2|148
1631903700000|2021-09-17 18:35:00|8538.2|8537.3|8536.8|8535.9|8538.3|8537.3|8536.6|8535.4|211
1631904000000|2021-09-17 18:40:00|8536.9|8536|8537.2|8535.7|8537.3|8536.1|8536|8534.8|220
1631904300000|2021-09-17 18:45:00|8537.3|8535.8|8536.9|8536|8537.3|8536.3|8536.1|8535.1|181
1631904600000|2021-09-17 18:50:00|8536.8|8535.9|8536.4|8535.5|8537.1|8535.9|8536.3|8535.1|175
1631904900000|2021-09-17 18:55:00|8536.5|8535.6|8538.1|8537.2|8538.8|8537.6|8535.4|8534.2|321
1631905200000|2021-09-17 19:00:00|8538|8537.1|8537|8536.1|8538.4|8537.1|8536.7|8535.5|206
1631905500000|2021-09-17 19:05:00|8536.9|8536|8538.4|8536.9|8538.7|8537.5|8536.9|8535.7|147
1631905800000|2021-09-17 19:10:00|8538.5|8537|8539|8537.5|8539.1|8537.8|8537.6|8536.3|137
1631906100000|2021-09-17 19:15:00|8538.9|8537.4|8538.8|8537.9|8539.4|8538|8538.5|8537.3|128
1631906400000|2021-09-17 19:20:00|8538.7|8537.8|8538.5|8537.6|8539|8537.8|8538|8536.7|142
1631906700000|2021-09-17 19:25:00|8538.4|8537.5|8539.4|8537.9|8539.9|8538.5|8538.3|8537.1|120
1631907000000|2021-09-17 19:30:00|8539.3|8537.8|8537.8|8536.3|8539.6|8538.1|8537.7|8536.3|147
1631907300000|2021-09-17 19:35:00|8537.9|8536.4|8537.5|8536|8538.1|8536.8|8537|8535.5|182
1631907600000|2021-09-17 19:40:00|8537.6|8536.1|8536.7|8535.2|8537.6|8536.1|8536.2|8534.8|133
1631907900000|2021-09-17 19:45:00|8536.8|8535.3|8537.8|8536.3|8538.9|8537.4|8536.3|8535.1|226
1631908200000|2021-09-17 19:50:00|8537.9|8536.4|8536.6|8535.1|8538.7|8537.2|8536.2|8535.1|278
1631908500000|2021-09-17 19:55:00|8536.7|8535.2|8540.5|8539|8541|8539.6|8536.7|8535.2|335
1631908800000|2021-09-17 20:00:00|8540.7|8539.2|8539.5|8538|8541.8|8540.5|8539.4|8537.9|446
1631909100000|2021-09-17 20:05:00|8539.4|8537.9|8539.3|8537.8|8539.7|8538.2|8538.3|8536.8|182
1631909400000|2021-09-17 20:10:00|8539.4|8537.9|8541.6|8540.1|8541.9|8540.4|8539.2|8537.7|152
1631909700000|2021-09-17 20:15:00|8541.5|8540|8541.6|8540.1|8541.8|8540.3|8541|8539.5|146
1631910000000|2021-09-17 20:20:00|8541.7|8540.2|8541.1|8539.6|8541.8|8540.3|8540.4|8538.9|114
1631910300000|2021-09-17 20:25:00|8541.2|8539.7|8540.6|8539.1|8541.5|8540|8540.3|8538.8|197
1631910600000|2021-09-17 20:30:00|8540.5|8539|8541|8539.5|8541.7|8540.2|8540.4|8538.9|254
1631910900000|2021-09-17 20:35:00|8541.1|8539.6|8541.4|8539.9|8541.5|8540|8540.1|8538.6|244
1631911200000|2021-09-17 20:40:00|8541.3|8539.8|8541|8539.5|8541.6|8540.1|8540.6|8539.1|391
1631911500000|2021-09-17 20:45:00|8540.8|8539.3|8541.2|8539.7|8542|8540.5|8539.9|8538.4|374
1631911800000|2021-09-17 20:50:00|8541.1|8539.6|8542|8540.5|8543.1|8541.6|8540.6|8539.1|457
1631912100000|2021-09-17 20:55:00|8541.8|8540.3|8540|8529|8546.7|8541.4|8539.9|8528.9|634
1632081600000|2021-09-19 20:00:00|8548|8527|8544.3|8531.7|8551.9|8531.7|8544.3|8525.3|8
1632081900000|2021-09-19 20:05:00|8544.2|8531.6|8551.8|8530.8|8551.8|8531.6|8543.9|8530.8|5
1632082200000|2021-09-19 20:10:00|8544.1|8531.5|8543.8|8531.2|8544.1|8531.5|8543.8|8531.2|2
1632082500000|2021-09-19 20:15:00|8544|8531.4|8551.8|8530.8|8551.8|8531.4|8543.8|8530.8|3
1632082800000|2021-09-19 20:20:00|8543.8|8531.2|8551.8|8530.8|8551.8|8531.2|8543.8|8530.8|2
1632083100000|2021-09-19 20:25:00|8543.8|8531.2|8543.8|8522.8|8543.8|8531.2|8543.8|8522.8|2
1632083400000|2021-09-19 20:30:00|8551.8|8530.8|8543.8|8522.8|8551.8|8530.8|8543.8|8522.8|2
1632083700000|2021-09-19 20:35:00|8551.8|8530.8|8543.8|8522.8|8551.8|8530.8|8543.8|8522.8|2
1632084000000|2021-09-19 20:40:00|8551.8|8530.8|8551.8|8530.8|8551.8|8530.8|8551.8|8530.8|1
1632084300000|2021-09-19 20:45:00|8549.1|8528.1|8551.8|8530.8|8551.8|8530.8|8546.6|8525.6|8
1632084600000|2021-09-19 20:50:00|8543.8|8522.8|8543.8|8522.8|8543.8|8522.8|8543.8|8522.8|1
1632084900000|2021-09-19 20:55:00|8547.7|8526.7|8552.7|8531.7|8552.7|8531.7|8546.2|8525.2|18
1632085200000|2021-09-19 21:00:00|8552.6|8531.6|8549.4|8528.4|8553|8532|8534.9|8513.9|76
1632085500000|2021-09-19 21:05:00|8536.5|8515.5|8548.6|8527.6|8552.5|8531.5|8536.5|8515.5|64
1632085800000|2021-09-19 21:10:00|8550.6|8529.6|8551.7|8530.7|8553.2|8532.2|8545.1|8524.1|69
1632086100000|2021-09-19 21:15:00|8551.8|8530.8|8549.7|8528.7|8552.7|8531.7|8539.4|8518.4|112
1632086400000|2021-09-19 21:20:00|8547.4|8526.4|8545.9|8527.7|8551.9|8530.9|8540.8|8519.8|99
1632086700000|2021-09-19 21:25:00|8544.9|8528.9|8541.2|8523.7|8550.6|8530.2|8536.1|8515.1|229
1632087000000|2021-09-19 21:30:00|8542.5|8523.3|8541.8|8522.2|8543.7|8527|8538.8|8520.7|153
1632087300000|2021-09-19 21:35:00|8541.6|8522.6|8541.9|8524.2|8544.3|8526.7|8538.8|8518.8|128
1632087600000|2021-09-19 21:40:00|8542.3|8523.6|8547.5|8526.5|8549.5|8531.9|8539.8|8518.8|160
1632087900000|2021-09-19 21:45:00|8548.1|8527.1|8548|8531.7|8551.9|8534.1|8539.9|8518.9|318
1632088200000|2021-09-19 21:50:00|8549.5|8530.5|8548.8|8532.6|8551|8533.1|8543.9|8522.9|205
1632088500000|2021-09-19 21:55:00|8549|8532.5|8545.5|8529.5|8551.3|8534.9|8541.4|8521.6|243
1632088800000|2021-09-19 22:00:00|8546|8530|8542.5|8538.5|8552.5|8540|8541.5|8525.5|763
1632089100000|2021-09-19 22:05:00|8542.2|8538.7|8542.6|8539.1|8543.2|8540.4|8541.6|8537.3|394
1632089400000|2021-09-19 22:10:00|8542.5|8539.3|8543.4|8540.9|8543.5|8541.5|8542.1|8538.8|301
1632089700000|2021-09-19 22:15:00|8543.8|8540.8|8542.6|8539.8|8543.8|8541.7|8541.7|8539.5|395
1632090000000|2021-09-19 22:20:00|8542.7|8539.7|8542.6|8540.4|8544.3|8541|8541.6|8539.2|280
1632090300000|2021-09-19 22:25:00|8542.3|8540.8|8542.8|8541.3|8544.4|8541.8|8542.3|8539.3|322
1632090600000|2021-09-19 22:30:00|8542.3|8540.8|8543|8541.5|8543.7|8541.6|8542|8539.3|229
1632090900000|2021-09-19 22:35:00|8543.1|8541.6|8543.4|8541.9|8544.2|8542.2|8542.7|8540.5|305
1632091200000|2021-09-19 22:40:00|8543.3|8541.8|8544.9|8542.6|8544.9|8543.1|8543.1|8540.5|253
1632091500000|2021-09-19 22:45:00|8544.8|8542|8544.7|8542.5|8544.9|8543|8543.8|8541.5|325
1632091800000|2021-09-19 22:50:00|8544.4|8542.9|8545.4|8543|8546.1|8543.7|8544|8541.8|241
1632092100000|2021-09-19 22:55:00|8544.9|8543.4|8543.6|8542.1|8545.7|8543.7|8543.4|8541.6|195
1632092400000|2021-09-19 23:00:00|8543.3|8541.8|8544.7|8543.2|8544.9|8543.4|8543.3|8541.8|204
1632092700000|2021-09-19 23:05:00|8544.6|8543.1|8544.6|8543.1|8545.2|8543.7|8544.2|8542.7|131
1632093000000|2021-09-19 23:10:00|8544.7|8543.2|8544.7|8543.2|8545.3|8543.8|8544.5|8543|156
1632093300000|2021-09-19 23:15:00|8544.6|8543.1|8544.9|8543.4|8545.1|8543.6|8544.6|8543.1|113
1632093600000|2021-09-19 23:20:00|8544.7|8543.2|8544.3|8542.8|8544.9|8543.4|8544|8542.5|142
1632093900000|2021-09-19 23:25:00|8544.2|8542.7|8544.2|8542.7|8544.7|8543.2|8543.8|8542.3|124
1632094200000|2021-09-19 23:30:00|8544.1|8542.6|8543.6|8542.1|8544.5|8543|8543.5|8542|108
1632094500000|2021-09-19 23:35:00|8543.5|8542|8543.6|8542.1|8543.7|8542.2|8543.1|8541.6|129
1632094800000|2021-09-19 23:40:00|8543.7|8542.2|8542.9|8541.4|8544|8542.5|8542.6|8541.1|156
1632095100000|2021-09-19 23:45:00|8542.8|8541.3|8542.9|8541.4|8543.4|8541.9|8542.6|8541.1|93
1632095400000|2021-09-19 23:50:00|8543|8541.5|8542.6|8541.1|8543.1|8541.6|8542.5|8541|74
1632095700000|2021-09-19 23:55:00|8542.5|8541|8544.3|8542.8|8544.5|8543|8542|8540.5|177
1632096000000|2021-09-20 00:00:00|8544.4|8542.9|8544|8542.5|8544.9|8543.4|8543.4|8541.9|305
1632096300000|2021-09-20 00:05:00|8544.1|8542.6|8544.4|8542.9|8544.9|8543.6|8543.7|8542.2|206
1632096600000|2021-09-20 00:10:00|8544.3|8542.8|8545.4|8543.9|8545.7|8544.4|8544|8542.7|165
1632096900000|2021-09-20 00:15:00|8545.5|8544|8543.6|8542.1|8545.5|8544|8542.9|8541.5|194
1632097200000|2021-09-20 00:20:00|8543.7|8542.2|8543.1|8541.6|8544.2|8542.7|8542.5|8541.4|149
1632097500000|2021-09-20 00:25:00|8543.2|8541.7|8542.3|8540.8|8543.4|8541.9|8542.3|8540.8|150
1632097800000|2021-09-20 00:30:00|8542.2|8540.7|8542.4|8540.9|8543.3|8541.8|8541.9|8540.7|148
1632098100000|2021-09-20 00:35:00|8542.5|8541|8543.1|8541.6|8543.2|8541.8|8542.3|8540.8|153
1632098400000|2021-09-20 00:40:00|8543|8541.5|8543.5|8542|8543.7|8542.4|8542.4|8541|134
1632098700000|2021-09-20 00:45:00|8543.4|8541.9|8543.3|8541.8|8544|8542.6|8543.2|8541.8|86
1632099000000|2021-09-20 00:50:00|8543.6|8542.1|8543.1|8541.6|8543.6|8542.3|8542.3|8541.2|141
1632099300000|2021-09-20 00:55:00|8543|8541.5|8542.5|8541|8543.4|8542.2|8542.1|8540.8|136
1632099600000|2021-09-20 01:00:00|8542.4|8540.9|8543.4|8541.9|8544.6|8543.2|8542|8540.9|193
1632099900000|2021-09-20 01:05:00|8543.3|8541.8|8544.5|8543|8544.7|8543.3|8542.7|8541.5|220
1632100200000|2021-09-20 01:10:00|8544.4|8542.9|8543.9|8542.4|8544.6|8543.2|8543.5|8542.1|194
1632100500000|2021-09-20 01:15:00|8544|8542.5|8543.7|8542.2|8544.6|8543.1|8543.5|8542|122
1632100800000|2021-09-20 01:20:00|8543.8|8542.3|8545.5|8544|8545.7|8544.5|8543.4|8541.9|136
1632101100000|2021-09-20 01:25:00|8545.6|8544.1|8544.4|8542.9|8545.6|8544.5|8544|8542.7|139
1632101400000|2021-09-20 01:30:00|8543.9|8543|8544.3|8542.8|8545.3|8544.1|8543.9|8542.6|255
1632101700000|2021-09-20 01:35:00|8544.1|8542.6|8544.7|8543.2|8545.2|8544|8543.8|8542.6|159
1632102000000|2021-09-20 01:40:00|8544.4|8543.5|8544.5|8543|8545.2|8544.2|8544|8542.7|303
1632102300000|2021-09-20 01:45:00|8544.6|8543.1|8545.2|8543.7|8545.4|8544.2|8544.2|8543|219
1632102600000|2021-09-20 01:50:00|8545.1|8543.6|8546.3|8544.8|8546.7|8545.4|8544.8|8543.6|226
1632102900000|2021-09-20 01:55:00|8546.4|8544.9|8546.8|8545.3|8547.4|8546|8545.9|8544.5|147
1632103200000|2021-09-20 02:00:00|8546.6|8545.1|8546.4|8544.9|8546.7|8545.5|8545.8|8544.5|136
1632103500000|2021-09-20 02:05:00|8546.5|8545|8547|8545.5|8547.2|8546|8546.3|8544.8|150
1632103800000|2021-09-20 02:10:00|8547.3|8545.8|8547.9|8547|8549.3|8548.3|8546.1|8545|294
1632104100000|2021-09-20 02:15:00|8548|8547.1|8548.9|8548|8549.7|8548.6|8548|8546.7|245
1632104400000|2021-09-20 02:20:00|8549.2|8547.7|8549.5|8548|8550.1|8548.9|8549|8547.6|305
1632104700000|2021-09-20 02:25:00|8549.1|8548.2|8548|8546.5|8549.7|8548.5|8547.6|8546.2|322
1632105000000|2021-09-20 02:30:00|8548.1|8546.6|8547.2|8545.7|8548.1|8546.7|8546|8544.8|326
1632105300000|2021-09-20 02:35:00|8547.3|8545.8|8545.5|8544.6|8547.9|8546.7|8545.4|8544.3|315
1632105600000|2021-09-20 02:40:00|8545.4|8544.5|8545.9|8544.4|8546.5|8545|8544.8|8543.5|207
1632105900000|2021-09-20 02:45:00|8545.8|8544.3|8545.1|8543.6|8546.5|8545|8545.1|8543.6|238
1632106200000|2021-09-20 02:50:00|8545.2|8543.7|8544.7|8543.2|8545.5|8544.2|8543.9|8542.6|171
1632106500000|2021-09-20 02:55:00|8544.8|8543.3|8545.3|8543.8|8545.7|8544.2|8544.3|8543.1|213
1632106800000|2021-09-20 03:00:00|8545.2|8543.7|8546|8544.5|8546.2|8544.8|8544.8|8543.5|166
1632107100000|2021-09-20 03:05:00|8546.1|8544.6|8545.3|8543.8|8546.3|8545|8544.9|8543.7|150
1632107400000|2021-09-20 03:10:00|8545.2|8543.7|8542.6|8541.1|8545.3|8544|8542|8541|261
1632107700000|2021-09-20 03:15:00|8542.7|8541.2|8544.2|8542.7|8544.4|8543|8542.6|8541.1|190
1632108000000|2021-09-20 03:20:00|8544.3|8542.8|8544.5|8543|8545.6|8544.4|8543.8|8542.3|232
1632108300000|2021-09-20 03:25:00|8544.6|8543.1|8543|8541.5|8544.6|8543.4|8543|8541.5|135
1632108600000|2021-09-20 03:30:00|8543.1|8541.6|8543.1|8541.6|8543.2|8542|8541.8|8540.3|148
1632108900000|2021-09-20 03:35:00|8542.8|8541.9|8542.2|8540.7|8543.1|8541.9|8541.4|8540.1|197
1632109200000|2021-09-20 03:40:00|8542.3|8540.8|8542.9|8541.4|8542.9|8541.6|8541.4|8540.2|154
1632109500000|2021-09-20 03:45:00|8542.8|8541.3|8542.1|8540.6|8543.1|8542.1|8541.7|8540.5|165
1632109800000|2021-09-20 03:50:00|8542|8540.5|8542.7|8541.2|8542.7|8541.6|8541.7|8540.2|108
1632110100000|2021-09-20 03:55:00|8542.6|8541.1|8542.2|8541.3|8542.7|8541.3|8541.8|8540.4|133
1632110400000|2021-09-20 04:00:00|8542.5|8541|8542.9|8541.4|8543.2|8541.7|8542.1|8540.9|150
1632110700000|2021-09-20 04:05:00|8543|8541.5|8543.4|8541.9|8543.6|8542.1|8542.7|8541.4|127
1632111000000|2021-09-20 04:10:00|8543.2|8542.3|8543.8|8542.9|8544.2|8543.1|8543.2|8541.8|127
1632111300000|2021-09-20 04:15:00|8544|8542.5|8544.3|8542.8|8544.8|8543.3|8543.4|8541.9|185
1632111600000|2021-09-20 04:20:00|8544.4|8542.9|8546.3|8544.8|8546.4|8545.2|8543.8|8542.3|158
1632111900000|2021-09-20 04:25:00|8546.4|8544.9|8545.2|8543.7|8546.4|8545.2|8545.1|8543.6|104
1632112200000|2021-09-20 04:30:00|8545.1|8543.6|8545.9|8545|8546.3|8545|8545|8543.5|101
1632112500000|2021-09-20 04:35:00|8546.3|8544.8|8546.4|8544.9|8546.7|8545.4|8545.9|8544.4|142
1632112800000|2021-09-20 04:40:00|8546.3|8544.8|8547.5|8546.6|8547.8|8546.6|8546|8544.6|134
1632113100000|2021-09-20 04:45:00|8547.6|8546.7|8548.3|8546.8|8548.5|8547.2|8547.6|8546.3|127
1632113400000|2021-09-20 04:50:00|8548.2|8546.7|8548.7|8547.2|8548.8|8547.3|8547.7|8546.4|81
1632113700000|2021-09-20 04:55:00|8548.6|8547.1|8548.2|8547.3|8549|8547.5|8548.2|8546.9|57
1632114000000|2021-09-20 05:00:00|8548.4|8546.9|8547.6|8546.1|8548.6|8547.3|8547.2|8546|103
1632114300000|2021-09-20 05:05:00|8547.2|8546.3|8546.6|8545.1|8547.7|8546.4|8546.2|8545|135
1632114600000|2021-09-20 05:10:00|8546.5|8545|8546.8|8545.3|8547.2|8546|8545.9|8544.7|147
1632114900000|2021-09-20 05:15:00|8546.7|8545.2|8546.7|8545.2|8546.9|8545.6|8545.8|8544.5|210
1632115200000|2021-09-20 05:20:00|8546.8|8545.3|8546|8544.5|8547|8545.8|8545.7|8544.3|129
1632115500000|2021-09-20 05:25:00|8545.9|8544.4|8546.1|8544.6|8546.4|8545|8545.5|8544.2|96
1632115800000|2021-09-20 05:30:00|8546.2|8544.7|8546.5|8545.6|8547|8545.7|8545.3|8544.1|151
1632116100000|2021-09-20 05:35:00|8546.6|8545.7|8547.5|8546|8547.6|8546.2|8546.4|8545.1|131
1632116400000|2021-09-20 05:40:00|8547.6|8546.7|8546.5|8545|8547.9|8546.7|8546|8544.8|147
1632116700000|2021-09-20 05:45:00|8546.4|8544.9|8546|8544.5|8546.6|8545.3|8545.5|8544.3|139
1632117000000|2021-09-20 05:50:00|8545.9|8544.4|8544.3|8543.4|8546.3|8545|8544.3|8543.1|224
1632117300000|2021-09-20 05:55:00|8544.4|8543.5|8546.1|8544.6|8546.1|8544.6|8543.7|8542.4|219
1632117600000|2021-09-20 06:00:00|8546.3|8544.8|8547.4|8545.9|8547.6|8546.3|8545.4|8544.2|334
1632117900000|2021-09-20 06:05:00|8547.3|8545.8|8551.1|8549.6|8551.2|8549.8|8547.2|8545.7|250
1632118200000|2021-09-20 06:10:00|8551.2|8549.7|8551.7|8550.2|8552.3|8550.8|8550.6|8549.1|233
1632118500000|2021-09-20 06:15:00|8551.3|8550.4|8550.2|8548.7|8551.6|8550.4|8549.5|8548.5|313
1632118800000|2021-09-20 06:20:00|8550.1|8548.6|8548.2|8546.7|8550.3|8549|8547.9|8546.6|253
1632119100000|2021-09-20 06:25:00|8548.3|8546.8|8548.1|8547.2|8549.2|8547.8|8547.7|8546.5|241
1632119400000|2021-09-20 06:30:00|8548.2|8547.3|8548.2|8547.3|8549.1|8548|8548|8546.8|212
1632119700000|2021-09-20 06:35:00|8548.3|8546.8|8551.8|8550.9|8552|8550.9|8548.1|8546.8|393
1632120000000|2021-09-20 06:40:00|8551.9|8551|8553.6|8552.1|8554.3|8553.2|8551.8|8550.6|450
1632120300000|2021-09-20 06:45:00|8553.7|8552.2|8551.1|8550.2|8554.1|8552.9|8550.6|8549.5|434
1632120600000|2021-09-20 06:50:00|8551|8550.1|8554.1|8553.2|8554.2|8553.2|8551|8549.9|320
1632120900000|2021-09-20 06:55:00|8554.4|8552.9|8557.7|8556.2|8558.6|8557.4|8553.8|8552.7|409
1632121200000|2021-09-20 07:00:00|8557.6|8556.1|8561.3|8559.8|8562.4|8561.2|8557.1|8555.6|615
1632121500000|2021-09-20 07:05:00|8561.2|8559.7|8561.8|8560.3|8563.2|8561.9|8560.2|8559.1|551
1632121800000|2021-09-20 07:10:00|8561.6|8560.1|8564.9|8563.4|8565.7|8564.4|8561.1|8559.9|655
1632122100000|2021-09-20 07:15:00|8564.5|8563.6|8562.6|8561.1|8565.5|8564.3|8561.8|8560.9|556
1632122400000|2021-09-20 07:20:00|8562.5|8561|8565.5|8564|8566.1|8565|8562.4|8561|436
1632122700000|2021-09-20 07:25:00|8565.7|8564.2|8565.7|8564.2|8567.9|8566.8|8564.9|8564|462
1632123000000|2021-09-20 07:30:00|8565.4|8564.5|8559.8|8558.9|8566.1|8564.9|8559.2|8558.3|586
1632123300000|2021-09-20 07:35:00|8559.7|8558.8|8559.1|8557.6|8561.3|8560.2|8558.7|8557.6|359
1632123600000|2021-09-20 07:40:00|8559|8557.5|8559.5|8558.6|8561.8|8560.9|8558.7|8557.5|368
1632123900000|2021-09-20 07:45:00|8559.4|8558.5|8562.2|8560.7|8562.5|8561.3|8559.1|8558.2|417
1632124200000|2021-09-20 07:50:00|8561.9|8561|8566|8565.1|8567.3|8566.4|8561.9|8561|547
1632124500000|2021-09-20 07:55:00|8565.9|8565|8567.7|8566.2|8568.3|8566.8|8565.6|8564.3|428
1632124800000|2021-09-20 08:00:00|8567.6|8566.1|8566.6|8565.7|8567.7|8566.6|8565.9|8564.7|406
1632125100000|2021-09-20 08:05:00|8566.5|8565.6|8563.7|8562.8|8568.5|8567.3|8562.7|8561.6|472
1632125400000|2021-09-20 08:10:00|8564|8562.5|8568.3|8567.4|8568.4|8567.5|8563.7|8562.5|396
1632125700000|2021-09-20 08:15:00|8568.2|8567.3|8570.5|8569.6|8570.9|8570|8567.5|8566.2|466
1632126000000|2021-09-20 08:20:00|8570.6|8569.7|8570.2|8569.3|8571.3|8570.1|8568.2|8567.3|387
1632126300000|2021-09-20 08:25:00|8570.3|8569.4|8567.3|8566.4|8571.4|8570.2|8566.9|8565.5|386
1632126600000|2021-09-20 08:30:00|8567.7|8566.2|8564.9|8564|8568.6|8567.4|8564.8|8563.9|429
1632126900000|2021-09-20 08:35:00|8564.8|8563.9|8563.6|8562.1|8565|8564|8561.3|8560.2|367
1632127200000|2021-09-20 08:40:00|8563.3|8562.4|8562.6|8561.1|8564.1|8562.8|8561.8|8560.6|319
1632127500000|2021-09-20 08:45:00|8562.7|8561.2|8562.1|8561.2|8563.1|8562.2|8560.7|8559.8|333
1632127800000|2021-09-20 08:50:00|8562.3|8561.4|8563.9|8563|8564.3|8563.4|8558.6|8557.6|466
1632128100000|2021-09-20 08:55:00|8563.8|8562.9|8563.8|8562.9|8566.2|8565.3|8563.3|8562.4|380
1632128400000|2021-09-20 09:00:00|8563.7|8562.8|8562.3|8560.8|8564.2|8562.9|8561|8559.8|325
1632128700000|2021-09-20 09:05:00|8562.4|8560.9|8560.8|8559.9|8563.3|8562|8560.3|8559.2|341
1632129000000|2021-09-20 09:10:00|8560.7|8559.8|8561.8|8560.9|8562.8|8561.6|8560.3|8559.1|295
1632129300000|2021-09-20 09:15:00|8561.7|8560.8|8560.2|8559.3|8563.9|8563|8560|8559.1|433
1632129600000|2021-09-20 09:20:00|8560.6|8559.1|8558.6|8557.7|8560.6|8559.5|8557.5|8556.3|307
1632129900000|2021-09-20 09:25:00|8558.7|8557.8|8556.9|8556|8559.9|8558.7|8556.7|8555.4|422
1632130200000|2021-09-20 09:30:00|8556.8|8555.9|8554.9|8554|8558|8556.9|8554|8552.9|388
1632130500000|2021-09-20 09:35:00|8554.7|8553.8|8557.1|8556.2|8557.2|8556.3|8554.4|8553.3|326
1632130800000|2021-09-20 09:40:00|8557.2|8556.3|8561.6|8560.7|8562.7|8561.5|8557.1|8555.9|403
1632131100000|2021-09-20 09:45:00|8561.7|8560.8|8566.2|8565.3|8566.4|8565.3|8561.7|8560.5|458
1632131400000|2021-09-20 09:50:00|8566.3|8565.4|8566.3|8564.8|8567.6|8566.4|8565.4|8564.3|467
1632131700000|2021-09-20 09:55:00|8566.4|8564.9|8563.9|8562.4|8566.6|8565.2|8563.6|8562.3|482
1632132000000|2021-09-20 10:00:00|8563.8|8562.3|8565.4|8564.5|8566.5|8565.4|8563.2|8561.9|306
1632132300000|2021-09-20 10:05:00|8565|8564.1|8559.7|8558.8|8565.8|8564.6|8558.7|8557.7|419
1632132600000|2021-09-20 10:10:00|8559.6|8558.7|8561.3|8559.8|8562.2|8560.7|8559.3|8558.4|450
1632132900000|2021-09-20 10:15:00|8561.2|8559.7|8556.9|8555.4|8561.2|8559.9|8556.2|8555.1|447
1632133200000|2021-09-20 10:20:00|8557|8555.5|8552.8|8551.9|8557.1|8556|8552.4|8551.2|459
1632133500000|2021-09-20 10:25:00|8552.7|8551.8|8555.3|8553.8|8560.6|8558.3|8551.9|8550.8|615
1632133800000|2021-09-20 10:30:00|8555.1|8554.2|8555.8|8554.3|8556.2|8555|8553.9|8552.7|508
1632134100000|2021-09-20 10:35:00|8555.9|8554.4|8554.1|8553.2|8556.5|8555.2|8553.1|8551.9|444
1632134400000|2021-09-20 10:40:00|8554.2|8553.3|8555|8554.1|8555.9|8554.7|8553.6|8552.4|398
1632134700000|2021-09-20 10:45:00|8554.9|8554|8553|8552.1|8555.9|8554.7|8552.9|8551.8|294
1632135000000|2021-09-20 10:50:00|8553.1|8552.2|8553.9|8553|8554.2|8553|8552.3|8551.1|227
1632135300000|2021-09-20 10:55:00|8554.2|8552.7|8554.4|8553.5|8555.6|8554.4|8552.4|8551.5|319
1632135600000|2021-09-20 11:00:00|8554.3|8553.4|8554.7|8553.2|8555.6|8554.5|8552.8|8551.6|296
1632135900000|2021-09-20 11:05:00|8554.6|8553.1|8556.7|8555.8|8557.7|8556.4|8554|8552.6|260
1632136200000|2021-09-20 11:10:00|8557|8556.1|8555.4|8554.5|8557.9|8556.6|8555.3|8554.2|219
1632136500000|2021-09-20 11:15:00|8555.5|8554.6|8555.5|8554.6|8556.8|8555.7|8554.9|8553.7|241
1632136800000|2021-09-20 11:20:00|8555.4|8554.5|8556.5|8555|8556.6|8555.5|8555.4|8554.3|239
1632137100000|2021-09-20 11:25:00|8556.4|8554.9|8559.2|8558.3|8560|8559|8555.4|8554.4|314
1632137400000|2021-09-20 11:30:00|8559.1|8558.2|8564|8563.1|8565.3|8564.2|8559.1|8558|396
1632137700000|2021-09-20 11:35:00|8563.9|8563|8566|8565.1|8566.7|8565.5|8563.1|8562.1|300
1632138000000|2021-09-20 11:40:00|8566.2|8564.7|8567.5|8566.6|8570|8568.7|8565.8|8564.7|445
1632138300000|2021-09-20 11:45:00|8567.7|8566.2|8564.3|8563.4|8569|8567.9|8564.2|8563.3|385
1632138600000|2021-09-20 11:50:00|8564.4|8563.5|8569.8|8568.3|8569.9|8568.8|8564.4|8563.5|400
1632138900000|2021-09-20 11:55:00|8569.5|8568.6|8570.9|8569.4|8571.1|8570|8568.6|8567.2|503
1632139200000|2021-09-20 12:00:00|8571|8570.1|8566.8|8565.9|8572.4|8571.1|8566.5|8565.2|579
1632139500000|2021-09-20 12:05:00|8566.9|8566|8569.2|8567.7|8569.2|8568|8565.9|8564.7|360
1632139800000|2021-09-20 12:10:00|8569.1|8567.6|8571|8570.1|8573.6|8572.4|8568.7|8567.5|429
1632140100000|2021-09-20 12:15:00|8570.9|8570|8573.2|8572.3|8573.3|8572.4|8570.9|8569.5|325
1632140400000|2021-09-20 12:20:00|8573.3|8572.4|8574.1|8573.2|8576.5|8575.6|8573.2|8572.3|340
1632140700000|2021-09-20 12:25:00|8574|8573.1|8576.5|8575.6|8576.9|8576|8573.3|8572.2|307
1632141000000|2021-09-20 12:30:00|8576.6|8575.7|8576.5|8575.6|8579.9|8578.6|8576.4|8575.5|461
1632141300000|2021-09-20 12:35:00|8576.4|8575.5|8573.2|8571.7|8577.2|8576|8571.4|8570.3|555
1632141600000|2021-09-20 12:40:00|8573.3|8571.8|8573|8571.5|8574.2|8573|8571.9|8570.7|378
1632141900000|2021-09-20 12:45:00|8573.1|8571.6|8571.3|8570.4|8573.8|8572.4|8571.2|8570.2|416
1632142200000|2021-09-20 12:50:00|8571.4|8570.5|8568.7|8567.8|8572.2|8571|8567.6|8566.4|384
1632142500000|2021-09-20 12:55:00|8568.6|8567.7|8569.7|8568.2|8572.1|8570.7|8568.3|8566.8|400
1632142800000|2021-09-20 13:00:00|8569.8|8568.3|8569.4|8568.5|8571.2|8569.7|8569|8567.7|319
1632143100000|2021-09-20 13:05:00|8569.7|8568.2|8568.8|8567.3|8571.4|8570|8568.6|8567.3|311
1632143400000|2021-09-20 13:10:00|8568.9|8567.4|8567.6|8566.1|8572|8570.8|8567.2|8565.8|421
1632143700000|2021-09-20 13:15:00|8567.7|8566.2|8569.4|8567.9|8572|8570.5|8567.2|8565.7|418
1632144000000|2021-09-20 13:20:00|8569.5|8568|8565.6|8564.1|8569.5|8568|8564.9|8563.5|354
1632144300000|2021-09-20 13:25:00|8565.7|8564.2|8566.1|8564.6|8566.2|8565|8563.1|8562|277
1632144600000|2021-09-20 13:30:00|8566|8565.1|8566.1|8564.6|8570.6|8569.1|8563.8|8562.6|536
1632144900000|2021-09-20 13:35:00|8565.8|8564.3|8567.9|8566.4|8569.4|8568.1|8564.8|8563.6|551
1632145200000|2021-09-20 13:40:00|8567.8|8566.3|8564.9|8563.4|8568.2|8566.7|8563.3|8562.1|493
1632145500000|2021-09-20 13:45:00|8564.8|8563.3|8567.8|8566.3|8568.8|8567.3|8562|8560.5|542
1632145800000|2021-09-20 13:50:00|8567.7|8566.2|8569.8|8568.3|8570.5|8569|8566.4|8565.2|548
1632146100000|2021-09-20 13:55:00|8569.9|8568.4|8565.3|8563.8|8570.3|8569|8564.3|8562.9|571
1632146400000|2021-09-20 14:00:00|8565.2|8563.7|8571.7|8570.8|8572.6|8571.4|8564.8|8563.6|649
1632146700000|2021-09-20 14:05:00|8571.9|8571|8575|8574.1|8575.1|8574.1|8569.1|8567.9|506
1632147000000|2021-09-20 14:10:00|8575.3|8573.8|8574.6|8573.7|8575.8|8574.6|8573.8|8572.7|442
1632147300000|2021-09-20 14:15:00|8574.7|8573.8|8575.6|8574.1|8577|8575.8|8574.1|8573.2|432
1632147600000|2021-09-20 14:20:00|8575.7|8574.2|8576|8574.5|8578|8577.1|8574.5|8573.4|524
1632147900000|2021-09-20 14:25:00|8576.1|8574.6|8578|8577.1|8579.7|8578.5|8575.2|8574.1|547
1632148200000|2021-09-20 14:30:00|8577.9|8577|8581.2|8579.7|8582.5|8581.4|8577.7|8576.6|625
1632148500000|2021-09-20 14:35:00|8581.1|8579.6|8580.3|8579.4|8582.5|8581.5|8579.4|8578.3|466
1632148800000|2021-09-20 14:40:00|8580.2|8579.3|8581.7|8580.8|8582.5|8581.2|8578.7|8577.8|445
1632149100000|2021-09-20 14:45:00|8581.8|8580.9|8581.8|8580.9|8585.8|8584.9|8581.3|8580.1|573
1632149400000|2021-09-20 14:50:00|8581.7|8580.8|8579.6|8578.7|8582|8580.9|8577.9|8576.7|541
1632149700000|2021-09-20 14:55:00|8579.7|8578.8|8580.1|8579.2|8580.5|8579.5|8576.3|8575.2|654
1632150000000|2021-09-20 15:00:00|8580|8579.1|8578.3|8577.4|8580.4|8579.2|8577.4|8576.2|583
1632150300000|2021-09-20 15:05:00|8578.2|8577.3|8580.3|8578.8|8580.4|8579.1|8576.9|8575.8|382
1632150600000|2021-09-20 15:10:00|8580.4|8578.9|8580.9|8580|8582.3|8581.2|8580|8578.7|408
1632150900000|2021-09-20 15:15:00|8581|8580.1|8579.3|8577.8|8582|8581.1|8578.8|8577.7|410
1632151200000|2021-09-20 15:20:00|8579.2|8577.7|8579.1|8577.6|8579.9|8578.7|8578.4|8577.3|390
1632151500000|2021-09-20 15:25:00|8579.2|8577.7|8581|8579.5|8582.5|8581.2|8578.7|8577.4|430
1632151800000|2021-09-20 15:30:00|8580.7|8579.8|8583.2|8581.7|8584.6|8583.4|8580.3|8579.1|442
1632152100000|2021-09-20 15:35:00|8583|8582.1|8583.2|8581.7|8584.5|8583.5|8582.7|8581.6|392
1632152400000|2021-09-20 15:40:00|8583.1|8581.6|8584.3|8583.4|8584.6|8583.4|8582.4|8581.1|311
1632152700000|2021-09-20 15:45:00|8584.4|8583.5|8587.3|8585.8|8587.5|8586.4|8584|8582.8|372
1632153000000|2021-09-20 15:50:00|8587|8586.1|8589.1|8588.2|8590.6|8589.4|8586|8585|458
1632153300000|2021-09-20 15:55:00|8588.9|8588|8588.8|8587.9|8589.5|8588.4|8587.2|8586.2|383
1632153600000|2021-09-20 16:00:00|8588.7|8587.8|8592.3|8591.4|8592.3|8591.4|8588.7|8587.8|373
1632153900000|2021-09-20 16:05:00|8592.6|8591.1|8595.1|8594.2|8595.2|8594.2|8592.2|8591|367
1632154200000|2021-09-20 16:10:00|8594.9|8594|8590.1|8589.2|8595.1|8594|8589.9|8588.9|498
1632154500000|2021-09-20 16:15:00|8590|8589.1|8588.5|8587.6|8590.5|8589.4|8587.7|8586.7|344
1632154800000|2021-09-20 16:20:00|8588.6|8587.7|8591.3|8590.4|8592|8590.7|8587.8|8586.6|363
1632155100000|2021-09-20 16:25:00|8591.4|8589.9|8589.4|8588.5|8592.1|8591|8589.3|8588|325
1632155400000|2021-09-20 16:30:00|8589.3|8588.4|8588.4|8587.5|8589.8|8588.8|8587.1|8586.2|326
1632155700000|2021-09-20 16:35:00|8588.3|8587.4|8589.3|8588.4|8589.8|8588.7|8587.9|8586.8|253
1632156000000|2021-09-20 16:40:00|8589.4|8588.5|8592|8590.5|8592.5|8591|8589|8588.1|290
1632156300000|2021-09-20 16:45:00|8591.9|8590.4|8590.8|8589.9|8592.7|8591.5|8590.5|8589.6|273
1632156600000|2021-09-20 16:50:00|8590.7|8589.8|8590.6|8589.7|8593.4|8592.3|8590.4|8589.2|283
1632156900000|2021-09-20 16:55:00|8590.8|8589.9|8592.3|8591.4|8592.4|8591.5|8590.1|8589|346
1632157200000|2021-09-20 17:00:00|8592.4|8591.5|8594.6|8593.7|8594.9|8593.7|8592|8590.8|351
1632157500000|2021-09-20 17:05:00|8594.5|8593.6|8594.1|8593.2|8595|8593.8|8593.7|8592.6|230
1632157800000|2021-09-20 17:10:00|8594|8593.1|8592|8591.1|8594.5|8593.5|8591.8|8590.7|253
1632158100000|2021-09-20 17:15:00|8592.4|8590.9|8590.8|8589.9|8592.7|8591.6|8590.8|8589.9|213
1632158400000|2021-09-20 17:20:00|8590.9|8590|8589.3|8587.8|8591.2|8590.1|8588.8|8587.7|239
1632158700000|2021-09-20 17:25:00|8589.4|8587.9|8587.8|8586.9|8589.7|8588.4|8587.3|8586.1|281
1632159000000|2021-09-20 17:30:00|8587.6|8586.7|8587.4|8586.5|8588.2|8587.1|8586.9|8585.7|205
1632159300000|2021-09-20 17:35:00|8587.3|8586.4|8585.6|8584.7|8587.6|8586.5|8585.6|8584.7|232
1632159600000|2021-09-20 17:40:00|8585.7|8584.8|8588.3|8587.4|8588.8|8587.6|8585.6|8584.5|163
1632159900000|2021-09-20 17:45:00|8588.4|8587.5|8586.9|8585.4|8589.5|8588.2|8586.3|8585.1|234
1632160200000|2021-09-20 17:50:00|8586.8|8585.3|8586.8|8585.3|8587.2|8586|8586.1|8585|150
1632160500000|2021-09-20 17:55:00|8586.5|8585.6|8587|8586.1|8587.3|8586.2|8586.3|8585.2|145
1632160800000|2021-09-20 18:00:00|8586.9|8586|8588.1|8586.6|8588.1|8586.7|8585.3|8584.1|306
1632161100000|2021-09-20 18:05:00|8588|8586.5|8590.6|8589.7|8590.9|8589.8|8587.9|8586.5|280
1632161400000|2021-09-20 18:10:00|8590.5|8589.6|8590.8|8589.9|8592|8590.9|8590.4|8589.3|169
1632161700000|2021-09-20 18:15:00|8590.6|8589.7|8590.7|8589.8|8591.4|8590.2|8590.2|8589.1|183
1632162000000|2021-09-20 18:20:00|8590.8|8589.9|8591.4|8590.5|8591.9|8590.7|8590.1|8589|217
1632162300000|2021-09-20 18:25:00|8591.3|8590.4|8589.4|8588.5|8591.3|8590.4|8588.9|8587.8|207
1632162600000|2021-09-20 18:30:00|8589.3|8588.4|8590.8|8589.9|8591.2|8590|8589.2|8587.9|243
1632162900000|2021-09-20 18:35:00|8591.1|8589.6|8592|8591.1|8593|8591.8|8590.6|8589.4|192
1632163200000|2021-09-20 18:40:00|8591.9|8591|8591.7|8590.8|8592.5|8591.4|8590.8|8589.8|261
1632163500000|2021-09-20 18:45:00|8591.6|8590.7|8589.6|8588.7|8592.5|8591.3|8589.5|8588.4|241
1632163800000|2021-09-20 18:50:00|8589.5|8588.6|8588.9|8588|8589.6|8588.6|8587.7|8586.6|241
1632164100000|2021-09-20 18:55:00|8589|8588.1|8592.3|8591.4|8592.8|8591.5|8588.5|8587.3|411
1632164400000|2021-09-20 19:00:00|8592.4|8591.5|8590.9|8590|8592.8|8591.7|8590.9|8589.7|433
1632164700000|2021-09-20 19:05:00|8591|8590.1|8592.6|8591.7|8593.2|8592.2|8590.9|8590|352
1632165000000|2021-09-20 19:10:00|8592.7|8591.8|8594|8592.5|8594.3|8593.1|8591.8|8590.6|262
1632165300000|2021-09-20 19:15:00|8593.9|8592.4|8593.7|8592.2|8594.3|8592.9|8592.4|8591.2|315
1632165600000|2021-09-20 19:20:00|8593.6|8592.1|8590.2|8588.7|8593.8|8592.5|8590.1|8588.6|296
1632165900000|2021-09-20 19:25:00|8590.1|8588.6|8589.4|8587.9|8591|8589.8|8589.1|8587.9|230
1632166200000|2021-09-20 19:30:00|8589.5|8588|8587.2|8585.7|8589.5|8588.3|8586.7|8585.5|325
1632166500000|2021-09-20 19:35:00|8587.1|8585.6|8587.8|8586.3|8588|8586.7|8586.2|8585|265
1632166800000|2021-09-20 19:40:00|8587.9|8586.4|8587.2|8585.7|8587.9|8586.8|8585.2|8584.1|278
1632167100000|2021-09-20 19:45:00|8586.9|8586|8586.3|8585.4|8587.4|8586|8585.3|8584.1|256
1632167400000|2021-09-20 19:50:00|8586.2|8585.3|8585|8584.1|8586.3|8585.3|8584.5|8583.3|303
1632167700000|2021-09-20 19:55:00|8585.1|8584.2|8584.5|8583.6|8585.7|8584.8|8583.8|8582.5|287
1632168000000|2021-09-20 20:00:00|8584.4|8583.5|8585.1|8583.6|8586.3|8585.1|8584.4|8583.2|251
1632168300000|2021-09-20 20:05:00|8585.3|8583.8|8586.7|8585.2|8587|8585.5|8584.8|8583.5|190
1632168600000|2021-09-20 20:10:00|8586.6|8585.1|8585.9|8584.4|8586.7|8585.3|8584.9|8583.7|190
1632168900000|2021-09-20 20:15:00|8585.8|8584.3|8586|8584.5|8586.1|8584.6|8584.9|8583.6|147
1632169200000|2021-09-20 20:20:00|8585.9|8584.4|8585.2|8583.7|8585.9|8584.5|8584.8|8583.3|120
1632169500000|2021-09-20 20:25:00|8585.1|8583.6|8585.1|8583.6|8585.9|8584.4|8584.7|8583.5|144
1632169800000|2021-09-20 20:30:00|8585.2|8583.7|8586|8584.5|8586.1|8585|8584.7|8583.2|126
1632170100000|2021-09-20 20:35:00|8585.9|8584.4|8585.8|8584.3|8586.5|8585|8585.4|8584.1|92
1632170400000|2021-09-20 20:40:00|8585.5|8584.6|8585.7|8584.2|8586.3|8584.8|8585.1|8583.7|109
1632170700000|2021-09-20 20:45:00|8585.8|8584.3|8587.2|8585.7|8587.3|8585.8|8585.7|8584.2|114
1632171000000|2021-09-20 20:50:00|8587.3|8585.8|8590.4|8585.8|8590.9|8587.1|8586.1|8583|2028
1632171300000|2021-09-20 20:55:00|8588.5|8587|8591.2|8580.2|8592.9|8587.2|8586.8|8578.4|1363
1632171600000|2021-09-20 21:00:00|8591.9|8580.9|8591.2|8580.2|8592.4|8581.4|8589.9|8578.9|40
1632171900000|2021-09-20 21:05:00|8590.3|8579.3|8590|8579|8595.5|8584.5|8588.7|8577.7|98
1632172200000|2021-09-20 21:10:00|8590.3|8579.3|8592.1|8581.1|8593.4|8582.4|8589.7|8578.7|123
1632172500000|2021-09-20 21:15:00|8592.3|8581.3|8591|8580|8595.5|8584.5|8589.2|8578.2|131
1632172800000|2021-09-20 21:20:00|8590.8|8579.8|8590.9|8579.9|8594.4|8583.4|8588|8577|163
1632173100000|2021-09-20 21:25:00|8590.7|8579.7|8592.8|8581.8|8595.7|8584.7|8590.7|8579.7|240
1632173400000|2021-09-20 21:30:00|8593.4|8582.4|8589.8|8578.8|8593.7|8582.7|8588.6|8577.6|262
1632173700000|2021-09-20 21:35:00|8592.8|8581.8|8591.9|8580.9|8593.5|8582.6|8591.3|8580.3|203
1632174000000|2021-09-20 21:40:00|8592.3|8581.3|8592.2|8581.8|8593.3|8584|8590.2|8579.2|225
1632174300000|2021-09-20 21:45:00|8592.5|8581.9|8592.2|8582.8|8593.5|8583.3|8590|8579|289
1632174600000|2021-09-20 21:50:00|8592|8583|8593.6|8582.6|8594.8|8583.8|8591.3|8580.3|463
1632174900000|2021-09-20 21:55:00|8592.2|8582.8|8588.8|8577.8|8595.1|8584.1|8586|8576.6|328
1632175200000|2021-09-20 22:00:00|8588.7|8577.7|8587.5|8583.9|8594.2|8584.6|8585.4|8577.7|767
1632175500000|2021-09-20 22:05:00|8586.9|8584.4|8585.3|8583.8|8588.4|8585.6|8585.3|8583.8|400
1632175800000|2021-09-20 22:10:00|8585.5|8584|8586|8584.5|8586.6|8585.1|8585.5|8584|177
1632176100000|2021-09-20 22:15:00|8586.1|8584.6|8586|8584.5|8586.7|8585.2|8585.6|8583.6|143
1632176400000|2021-09-20 22:20:00|8585.9|8584.4|8584.9|8583.4|8586.5|8584.6|8584.7|8583.2|112
1632176700000|2021-09-20 22:25:00|8585|8583.5|8584.2|8582.7|8585.1|8583.5|8583.9|8582|112
1632177000000|2021-09-20 22:30:00|8584.1|8582.6|8584.1|8582.6|8584.4|8582.8|8583.7|8582.2|113
1632177300000|2021-09-20 22:35:00|8584|8582.5|8584.1|8582.6|8584.8|8582.7|8583.6|8582.1|88
1632177600000|2021-09-20 22:40:00|8584.5|8582.3|8584.3|8582.8|8584.5|8583|8584.1|8582.3|81
1632177900000|2021-09-20 22:45:00|8584.4|8582.9|8584.3|8582.8|8585.1|8583.6|8584.2|8582.7|108
1632178200000|2021-09-20 22:50:00|8584.4|8582.9|8584.2|8582.7|8584.4|8582.9|8584.1|8582.6|72
1632178500000|2021-09-20 22:55:00|8584.3|8582.8|8583.7|8582.2|8584.3|8582.8|8583.4|8581.9|105
1632178800000|2021-09-20 23:00:00|8583.9|8582.4|8583.9|8582.4|8584.4|8582.9|8583.6|8582.1|130
1632179100000|2021-09-20 23:05:00|8584|8582.5|8585.2|8583.7|8585.2|8583.7|8583.9|8582.4|123
1632179400000|2021-09-20 23:10:00|8585.1|8583.6|8585.2|8583.7|8586.1|8584.6|8584.7|8583.2|167
1632179700000|2021-09-20 23:15:00|8585.3|8583.8|8586.2|8584.7|8586.6|8585.1|8585.3|8583.8|188
1632180000000|2021-09-20 23:20:00|8586.1|8584.6|8585.5|8584|8586.3|8585|8585.1|8583.6|108
1632180300000|2021-09-20 23:25:00|8585.6|8584.1|8585.9|8584.4|8587.1|8585.6|8585.4|8583.9|146
1632180600000|2021-09-20 23:30:00|8585.8|8584.3|8586|8584.5|8586.2|8584.7|8585.6|8584.1|85
1632180900000|2021-09-20 23:35:00|8585.9|8584.4|8585.1|8583.6|8586.4|8584.9|8585.1|8583.6|163
1632181200000|2021-09-20 23:40:00|8585.2|8583.7|8584.8|8583.3|8585.3|8583.8|8583.8|8582.3|131
1632181500000|2021-09-20 23:45:00|8584.7|8583.2|8583.9|8582.4|8584.9|8583.7|8583.8|8582.3|215
1632181800000|2021-09-20 23:50:00|8583.8|8582.3|8585|8583.5|8585.1|8583.6|8583.7|8582.2|121
1632182100000|2021-09-20 23:55:00|8584.9|8583.4|8584.2|8582.7|8585.4|8583.9|8583.3|8582|313
1632182400000|2021-09-21 00:00:00|8584.1|8582.6|8588.9|8587.4|8589.4|8587.9|8583.9|8582.5|426
1632182700000|2021-09-21 00:05:00|8588.8|8587.3|8587.3|8586.4|8589|8587.8|8587.1|8585.9|311
1632183000000|2021-09-21 00:10:00|8587.2|8586.3|8587.3|8585.8|8588.2|8587|8586.8|8585.7|231
1632183300000|2021-09-21 00:15:00|8587.2|8585.7|8586.9|8585.4|8588|8586.5|8586.1|8584.7|224
1632183600000|2021-09-21 00:20:00|8587|8585.5|8587.4|8585.9|8588|8586.5|8586.6|8585.3|206
1632183900000|2021-09-21 00:25:00|8587.5|8586|8587.5|8586|8588.1|8586.8|8587.1|8585.7|123
1632184200000|2021-09-21 00:30:00|8587.4|8585.9|8587.4|8585.9|8588.7|8587.2|8586.7|8585.5|257
1632184500000|2021-09-21 00:35:00|8587.5|8586|8586.9|8585.4|8587.6|8586.4|8586.4|8585.1|157
1632184800000|2021-09-21 00:40:00|8587|8585.5|8585.9|8584.4|8587|8585.5|8585.4|8583.9|183
1632185100000|2021-09-21 00:45:00|8586|8584.5|8587.3|8586.4|8587.7|8586.5|8585.9|8584.4|177
1632185400000|2021-09-21 00:50:00|8587.2|8586.3|8590|8588.5|8590.1|8588.6|8586.3|8585.1|290
1632185700000|2021-09-21 00:55:00|8589.9|8588.4|8588.6|8587.1|8590.4|8589.1|8588.1|8586.9|248
1632186000000|2021-09-21 01:00:00|8588.7|8587.2|8588.2|8586.7|8590|8588.8|8587.9|8586.7|172
1632186300000|2021-09-21 01:05:00|8588.3|8586.8|8587.4|8585.9|8588.3|8586.8|8586.8|8585.3|260
1632186600000|2021-09-21 01:10:00|8587.3|8585.8|8585.1|8583.6|8587.4|8586|8584.2|8583|234
1632186900000|2021-09-21 01:15:00|8585|8583.5|8584.6|8583.7|8586.1|8584.9|8584.4|8583.3|237
1632187200000|2021-09-21 01:20:00|8584.5|8583.6|8584.7|8583.2|8585.4|8584.1|8583.9|8582.7|264
1632187500000|2021-09-21 01:25:00|8584.8|8583.3|8585.3|8583.8|8585.4|8583.9|8583.4|8582.1|187
1632187800000|2021-09-21 01:30:00|8585.2|8583.7|8585.4|8583.9|8586|8584.8|8583.9|8582.8|242
1632188100000|2021-09-21 01:35:00|8585.3|8583.8|8586|8584.5|8586.6|8585.2|8584|8582.7|240
1632188400000|2021-09-21 01:40:00|8585.9|8584.4|8585.3|8583.8|8586.3|8584.9|8584.5|8583.2|259
1632188700000|2021-09-21 01:45:00|8584.9|8584|8584.8|8583.9|8586|8584.7|8584.5|8583.3|254
1632189000000|2021-09-21 01:50:00|8584.9|8584|8587.5|8586|8587.5|8586.2|8584.4|8583|290
1632189300000|2021-09-21 01:55:00|8587.4|8585.9|8588.6|8587.1|8588.9|8587.7|8586.7|8585.5|323
1632189600000|2021-09-21 02:00:00|8588.5|8587|8586.9|8586|8588.7|8587.2|8586|8584.9|281
1632189900000|2021-09-21 02:05:00|8587.3|8585.8|8587.9|8586.4|8588.3|8587|8586.4|8585.2|241
1632190200000|2021-09-21 02:10:00|8587.8|8586.3|8587|8585.5|8587.9|8586.4|8586.4|8585.4|123
1632190500000|2021-09-21 02:15:00|8587.1|8585.6|8587.8|8586.9|8588.6|8587.3|8587|8585.5|223
1632190800000|2021-09-21 02:20:00|8587.7|8586.8|8586.7|8585.8|8588|8586.9|8586.5|8585.3|183
1632191100000|2021-09-21 02:25:00|8586.6|8585.7|8586.8|8585.9|8587.8|8586.3|8585.3|8584.1|226
1632191400000|2021-09-21 02:30:00|8586.7|8585.8|8585.4|8584.5|8587.1|8585.9|8585.4|8584.1|186
1632191700000|2021-09-21 02:35:00|8585.3|8584.4|8584.2|8583.3|8586.4|8585.3|8583.9|8582.9|205
1632192000000|2021-09-21 02:40:00|8584.1|8583.2|8584|8583.1|8584.5|8583.3|8583.5|8582.4|201
1632192300000|2021-09-21 02:45:00|8584.2|8583.3|8583.9|8582.4|8584.9|8583.7|8583.5|8582.3|139
1632192600000|2021-09-21 02:50:00|8583.5|8582.6|8583.8|8582.9|8584.5|8583.2|8583.5|8582.4|126
1632192900000|2021-09-21 02:55:00|8583.9|8583|8583.3|8581.8|8584.7|8583.5|8582.8|8581.6|219
1632193200000|2021-09-21 03:00:00|8583.4|8581.9|8583.5|8582|8583.8|8582.5|8582.9|8581.7|236
1632193500000|2021-09-21 03:05:00|8583.6|8582.1|8583.7|8582.2|8584.1|8582.8|8583.1|8581.9|108
1632193800000|2021-09-21 03:10:00|8583.6|8582.1|8583.2|8582.3|8583.8|8582.6|8582.7|8581.6|108
1632194100000|2021-09-21 03:15:00|8583.3|8582.4|8585.5|8584|8585.5|8584.4|8582.5|8581.1|205
1632194400000|2021-09-21 03:20:00|8585.6|8584.1|8584.1|8583.2|8586.2|8584.9|8583.9|8582.8|260
1632194700000|2021-09-21 03:25:00|8584.2|8583.3|8585.9|8584.4|8586.5|8585.2|8584.2|8583.1|196
1632195000000|2021-09-21 03:30:00|8585.8|8584.3|8585.3|8583.8|8586.6|8585.1|8584.6|8583.1|222
1632195300000|2021-09-21 03:35:00|8585.4|8583.9|8584.9|8583.4|8585.5|8584.2|8584|8582.5|196
1632195600000|2021-09-21 03:40:00|8585|8583.5|8584.1|8582.6|8585|8583.6|8583.9|8582.4|110
1632195900000|2021-09-21 03:45:00|8584.2|8582.7|8584.1|8582.6|8584.3|8582.8|8582.8|8581.4|218
1632196200000|2021-09-21 03:50:00|8584|8582.5|8583.3|8581.8|8584.4|8583.1|8583|8581.5|114
1632196500000|2021-09-21 03:55:00|8583.4|8581.9|8582.9|8581.4|8584|8582.8|8582.6|8581.4|143
1632196800000|2021-09-21 04:00:00|8582.7|8581.8|8583|8581.5|8583.6|8582.1|8582|8580.9|155
1632197100000|2021-09-21 04:05:00|8583.1|8581.6|8583.2|8581.7|8583.6|8582.2|8582.5|8581.3|89
1632197400000|2021-09-21 04:10:00|8583.3|8581.8|8582.2|8581.3|8583.4|8581.9|8582|8580.7|171
1632197700000|2021-09-21 04:15:00|8582.3|8581.4|8582.4|8580.9|8582.9|8581.6|8582.2|8580.9|162
1632198000000|2021-09-21 04:20:00|8582.5|8581|8581.8|8580.3|8582.6|8581.3|8581.4|8580.2|147
1632198300000|2021-09-21 04:25:00|8581.9|8580.4|8582.5|8581|8582.9|8581.4|8581.6|8580.3|125
1632198600000|2021-09-21 04:30:00|8582.6|8581.1|8582.1|8580.6|8582.8|8581.3|8581.5|8580.1|102
1632198900000|2021-09-21 04:35:00|8582.2|8580.7|8582.2|8580.7|8582.6|8581.5|8581.5|8580.2|135
1632199200000|2021-09-21 04:40:00|8582.3|8580.8|8582.2|8580.7|8582.3|8580.9|8581.6|8580.3|119
1632199500000|2021-09-21 04:45:00|8582.1|8580.6|8582|8580.5|8582.4|8581|8581.5|8580.3|100
1632199800000|2021-09-21 04:50:00|8581.9|8580.4|8581.4|8579.9|8582.1|8580.8|8580.9|8579.8|146
1632200100000|2021-09-21 04:55:00|8581.5|8580|8580.3|8578.8|8581.6|8580.5|8579.6|8578.1|128
1632200400000|2021-09-21 05:00:00|8580.2|8578.7|8580.6|8579.1|8580.8|8579.8|8580.2|8578.7|93
1632200700000|2021-09-21 05:05:00|8580.7|8579.2|8579.6|8578.7|8580.8|8579.6|8579.4|8578.4|102
1632201000000|2021-09-21 05:10:00|8579.5|8578.6|8580|8579.1|8580.4|8579.1|8578.9|8577.7|118
1632201300000|2021-09-21 05:15:00|8580.3|8578.8|8582.1|8580.6|8582.3|8580.9|8580|8578.8|171
1632201600000|2021-09-21 05:20:00|8582.2|8580.7|8583.2|8581.7|8583.3|8581.9|8581|8579.8|120
1632201900000|2021-09-21 05:25:00|8583|8582.1|8581.8|8580.3|8583.1|8582.1|8581.3|8580.1|156
1632202200000|2021-09-21 05:30:00|8581.7|8580.2|8581.3|8579.8|8582.4|8581.1|8581.3|8579.8|167
1632202500000|2021-09-21 05:35:00|8581.4|8579.9|8583.4|8581.9|8583.8|8582.7|8581.2|8579.7|128
1632202800000|2021-09-21 05:40:00|8583.3|8581.8|8584.4|8583.5|8584.7|8583.5|8583|8581.8|193
1632203100000|2021-09-21 05:45:00|8584.5|8583|8585.3|8584.4|8586.7|8585.5|8584.3|8583|217
1632203400000|2021-09-21 05:50:00|8585.1|8584.2|8586.2|8584.7|8586.7|8585.4|8584.3|8583.1|223
1632203700000|2021-09-21 05:55:00|8586.1|8584.6|8585.8|8584.3|8586.7|8585.2|8585|8583.7|346
1632204000000|2021-09-21 06:00:00|8585.6|8584.1|8585.9|8584.4|8587|8585.5|8584.8|8583.3|327
1632204300000|2021-09-21 06:05:00|8585.8|8584.3|8585|8583.5|8585.9|8584.4|8584.3|8582.8|278
1632204600000|2021-09-21 06:10:00|8584.9|8583.4|8581.3|8579.8|8584.9|8583.5|8580.4|8578.9|364
1632204900000|2021-09-21 06:15:00|8581.2|8579.7|8580.5|8579|8582.2|8580.7|8580.1|8578.9|283
1632205200000|2021-09-21 06:20:00|8580.6|8579.1|8580.3|8578.8|8580.8|8579.3|8578.3|8577.2|365
1632205500000|2021-09-21 06:25:00|8580.2|8578.7|8580.6|8579.1|8581|8579.8|8578.6|8577.1|270
1632205800000|2021-09-21 06:30:00|8580.5|8579|8579.5|8578|8581.2|8579.9|8578.5|8577.4|261
1632206100000|2021-09-21 06:35:00|8579.4|8577.9|8578.1|8577.2|8580|8578.8|8578.1|8577|277
1632206400000|2021-09-21 06:40:00|8578.2|8577.3|8580.2|8579.3|8580.9|8579.8|8577.8|8576.9|295
1632206700000|2021-09-21 06:45:00|8580.1|8579.2|8579.6|8578.7|8581.6|8580.4|8579.6|8578.4|304
1632207000000|2021-09-21 06:50:00|8579.7|8578.8|8581.6|8580.7|8581.8|8580.8|8579.5|8578.3|273
1632207300000|2021-09-21 06:55:00|8581.5|8580.6|8582.9|8582|8583.6|8582.7|8581.4|8580.3|308
1632207600000|2021-09-21 07:00:00|8583|8582.1|8582.2|8580.7|8583|8582.1|8576.7|8575.5|726
1632207900000|2021-09-21 07:05:00|8582.3|8580.8|8579.2|8578.3|8582.4|8581|8578.8|8577.5|667
1632208200000|2021-09-21 07:10:00|8579.3|8578.4|8578.6|8577.7|8580.6|8579.6|8578.4|8577.3|490
1632208500000|2021-09-21 07:15:00|8578.9|8577.4|8576.5|8575|8580.2|8579|8576.4|8575|445
1632208800000|2021-09-21 07:20:00|8576|8575.1|8575|8573.5|8576.2|8575.1|8573.7|8572.6|449
1632209100000|2021-09-21 07:25:00|8574.9|8574|8573.9|8573|8577.4|8576.2|8573.3|8572.2|539
1632209400000|2021-09-21 07:30:00|8573.8|8572.9|8571.9|8570.4|8574.7|8573.5|8571.2|8570.1|487
1632209700000|2021-09-21 07:35:00|8572|8570.5|8571.4|8570.5|8573.4|8572.2|8571.1|8570|341
1632210000000|2021-09-21 07:40:00|8571.5|8570.6|8568.3|8567.4|8572.8|8571.6|8568.2|8567.2|358
1632210300000|2021-09-21 07:45:00|8568.4|8567.5|8565.9|8564.4|8568.8|8567.6|8564.9|8563.4|614
1632210600000|2021-09-21 07:50:00|8565.8|8564.3|8567.2|8565.7|8567.2|8566|8563.9|8562.6|333
1632210900000|2021-09-21 07:55:00|8567.3|8565.8|8570.5|8569.6|8571.1|8569.9|8566.6|8565.4|430
1632211200000|2021-09-21 08:00:00|8570.7|8569.2|8567.3|8565.8|8570.8|8569.5|8565.9|8564.7|398
1632211500000|2021-09-21 08:05:00|8567.4|8565.9|8567.4|8566.5|8568.1|8566.9|8566.4|8565.5|411
1632211800000|2021-09-21 08:10:00|8567.7|8566.2|8569.4|8568.5|8570.7|8569.7|8567.3|8566.1|397
1632212100000|2021-09-21 08:15:00|8569.5|8568.6|8570.1|8569.2|8570.8|8569.7|8567.5|8566.3|412
1632212400000|2021-09-21 08:20:00|8570.2|8569.3|8574.5|8573|8574.9|8573.8|8569.8|8568.9|470
1632212700000|2021-09-21 08:25:00|8574.2|8573.3|8572.8|8571.3|8575.1|8573.9|8572.6|8571.3|327
1632213000000|2021-09-21 08:30:00|8572.9|8571.4|8570.6|8569.7|8572.9|8571.7|8569.6|8568.4|397
1632213300000|2021-09-21 08:35:00|8570.7|8569.8|8572.1|8571.2|8572.8|8571.6|8569.8|8568.8|397
1632213600000|2021-09-21 08:40:00|8571.9|8571|8572.8|8571.3|8572.8|8571.3|8570.9|8569.7|321
1632213900000|2021-09-21 08:45:00|8572.7|8571.2|8573.4|8572.5|8574.7|8573.5|8572.5|8571.2|324
1632214200000|2021-09-21 08:50:00|8573.5|8572.6|8574.2|8572.7|8574.2|8573|8570.6|8569.5|425
1632214500000|2021-09-21 08:55:00|8574.1|8572.6|8574.8|8573.9|8576.6|8575.3|8573.7|8572.5|405
1632214800000|2021-09-21 09:00:00|8574.7|8573.8|8576.2|8574.7|8577|8575.8|8574.7|8573.5|406
1632215100000|2021-09-21 09:05:00|8575.9|8575|8576.8|8575.3|8577.1|8575.9|8574|8572.8|334
1632215400000|2021-09-21 09:10:00|8576.6|8575.1|8574.1|8573.2|8576.9|8575.4|8572.5|8571.1|359
1632215700000|2021-09-21 09:15:00|8574.5|8573|8573.7|8572.8|8575.8|8574.6|8573.6|8572.5|428
1632216000000|2021-09-21 09:20:00|8573.8|8572.9|8572.8|8571.3|8574.3|8573.1|8572.3|8571.2|304
1632216300000|2021-09-21 09:25:00|8572.9|8571.4|8575.3|8573.8|8576.7|8575.5|8571.9|8570.6|341
1632216600000|2021-09-21 09:30:00|8575.2|8573.7|8572.1|8571.2|8575.3|8573.9|8572|8571.1|254
1632216900000|2021-09-21 09:35:00|8572.3|8571.4|8571.4|8569.9|8572.7|8571.5|8570|8568.8|239
1632217200000|2021-09-21 09:40:00|8571.3|8569.8|8570.8|8569.9|8572.7|8571.2|8570|8568.6|297
1632217500000|2021-09-21 09:45:00|8570.7|8569.8|8572.5|8571|8572.9|8571.7|8570|8568.7|299
1632217800000|2021-09-21 09:50:00|8572.4|8570.9|8574.9|8574|8575.2|8574|8571.5|8570.5|313
1632218100000|2021-09-21 09:55:00|8575.2|8573.7|8574.4|8572.9|8575.4|8574.2|8573.3|8572|353
1632218400000|2021-09-21 10:00:00|8574.5|8573|8572.9|8572|8574.9|8573.7|8572.6|8571.5|302
1632218700000|2021-09-21 10:05:00|8572.8|8571.9|8574.1|8573.2|8574.8|8573.7|8572.5|8571.4|254
1632219000000|2021-09-21 10:10:00|8574.3|8572.8|8578.5|8577.6|8579|8577.8|8572.8|8571.9|346
1632219300000|2021-09-21 10:15:00|8578|8577.1|8577.8|8576.9|8578.5|8577.6|8576.3|8575.1|308
1632219600000|2021-09-21 10:20:00|8578.1|8576.6|8578.8|8577.3|8579.1|8577.9|8577.4|8576.1|305
1632219900000|2021-09-21 10:25:00|8578.6|8577.7|8578.7|8577.8|8580.2|8579.1|8578.4|8577.2|265
1632220200000|2021-09-21 10:30:00|8578.6|8577.7|8579.1|8577.6|8579.5|8578.4|8577.8|8576.7|268
1632220500000|2021-09-21 10:35:00|8579|8577.5|8577.8|8576.9|8579.1|8577.9|8577.8|8576.6|213
1632220800000|2021-09-21 10:40:00|8578.1|8576.6|8578.3|8576.8|8578.3|8577.2|8576.7|8575.5|261
1632221100000|2021-09-21 10:45:00|8578.4|8576.9|8576.4|8575.5|8579|8577.8|8575.9|8574.7|282
1632221400000|2021-09-21 10:50:00|8576.3|8575.4|8575|8574.1|8577.1|8575.9|8574.4|8573.3|313
1632221700000|2021-09-21 10:55:00|8575.3|8573.8|8575.6|8574.7|8576.2|8575|8573.8|8572.8|275
1632222000000|2021-09-21 11:00:00|8576|8574.5|8577.4|8576.5|8578.4|8577.1|8575.5|8574.3|284
1632222300000|2021-09-21 11:05:00|8577.5|8576.6|8579.3|8578.4|8579.8|8578.7|8577.2|8576.3|274
1632222600000|2021-09-21 11:10:00|8579.4|8578.5|8580.9|8580|8581.2|8580.2|8579.3|8578.3|286
1632222900000|2021-09-21 11:15:00|8581|8580.1|8580.9|8580|8582.6|8581.3|8579.4|8578.3|295
1632223200000|2021-09-21 11:20:00|8581.2|8579.7|8582.4|8581.5|8583.3|8582.1|8580.8|8579.7|199
1632223500000|2021-09-21 11:25:00|8582.3|8581.4|8583.2|8582.3|8584.4|8583.2|8581.5|8580.6|274
1632223800000|2021-09-21 11:30:00|8583.3|8582.4|8580.8|8579.9|8583.5|8582.6|8579.4|8578.3|276
1632224100000|2021-09-21 11:35:00|8580.7|8579.8|8584.8|8583.3|8585.1|8583.9|8580.6|8579.5|282
1632224400000|2021-09-21 11:40:00|8584.9|8583.4|8582.6|8581.7|8585.2|8584|8582.5|8581.3|395
1632224700000|2021-09-21 11:45:00|8582.5|8581.6|8584.8|8583.9|8584.9|8583.9|8581.8|8580.8|308
1632225000000|2021-09-21 11:50:00|8584.7|8583.8|8586.4|8584.9|8587.1|8586|8584.5|8583.6|342
1632225300000|2021-09-21 11:55:00|8586.1|8585.2|8586.4|8585.5|8586.6|8585.5|8584.6|8583.7|344
1632225600000|2021-09-21 12:00:00|8586.3|8585.4|8584.8|8583.9|8586.9|8585.8|8584.1|8583.1|448
1632225900000|2021-09-21 12:05:00|8584.9|8584|8585.7|8584.8|8586.7|8585.8|8584.4|8583.5|337
1632226200000|2021-09-21 12:10:00|8585.6|8584.7|8586.2|8584.7|8586.7|8585.2|8581.1|8580.2|588
1632226500000|2021-09-21 12:15:00|8586.1|8584.6|8583.9|8583|8586.1|8584.6|8582.8|8581.3|728
1632226800000|2021-09-21 12:20:00|8584.2|8583.3|8584.4|8583.5|8585.7|8584.4|8583.5|8582.4|515
1632227100000|2021-09-21 12:25:00|8584.5|8583.6|8584.5|8583|8585.2|8584.2|8583.7|8582.6|394
1632227400000|2021-09-21 12:30:00|8584.6|8583.1|8584.3|8583.4|8584.8|8583.5|8582.9|8581.7|370
1632227700000|2021-09-21 12:35:00|8584.1|8583.2|8584.3|8583.4|8584.8|8583.5|8582.6|8581.7|314
1632228000000|2021-09-21 12:40:00|8584.6|8583.7|8584|8582.5|8586.1|8585.2|8582.5|8581|445
1632228300000|2021-09-21 12:45:00|8583.6|8582.7|8585.9|8585|8587.4|8586.2|8582.9|8581.9|502
1632228600000|2021-09-21 12:50:00|8586|8585.1|8588.6|8587.1|8589|8588.1|8585.1|8584.1|418
1632228900000|2021-09-21 12:55:00|8588.7|8587.2|8589.1|8588.2|8590.8|8589.5|8587.6|8586.5|518
1632229200000|2021-09-21 13:00:00|8588.9|8588|8587.8|8586.9|8591.2|8590|8587.7|8586.8|510
1632229500000|2021-09-21 13:05:00|8587.6|8586.7|8588.2|8587.3|8589.3|8588.1|8586.4|8585.5|482
1632229800000|2021-09-21 13:10:00|8588.1|8587.2|8587.2|8586.3|8588.7|8587.5|8586.7|8585.7|468
1632230100000|2021-09-21 13:15:00|8587.3|8586.4|8588.1|8587.2|8590.2|8589|8585.8|8584.6|518
1632230400000|2021-09-21 13:20:00|8588.2|8587.3|8588.5|8587|8591.1|8589.9|8588|8586.7|519
1632230700000|2021-09-21 13:25:00|8588.4|8586.9|8590.9|8589.4|8591.6|8590.3|8587.8|8586.6|384
1632231000000|2021-09-21 13:30:00|8591|8590|8590.9|8590|8594|8593.1|8589.1|8587.9|648
1632231300000|2021-09-21 13:35:00|8591.3|8589.8|8586|8584.5|8591.3|8590.1|8584.6|8583.4|615
1632231600000|2021-09-21 13:40:00|8585.9|8584.4|8588|8586.5|8590.5|8589.3|8585.2|8583.7|622
1632231900000|2021-09-21 13:45:00|8588.1|8586.6|8583.3|8581.8|8588.1|8586.8|8581.3|8579.9|665
1632232200000|2021-09-21 13:50:00|8583.2|8581.7|8583.4|8582.5|8585.3|8584.1|8581.9|8580.4|656
1632232500000|2021-09-21 13:55:00|8583.7|8582.2|8584.5|8583.6|8585.5|8584.3|8580.7|8579.5|662
1632232800000|2021-09-21 14:00:00|8584.8|8583.3|8586.1|8584.6|8588.8|8587.6|8584.1|8582.6|691
1632233100000|2021-09-21 14:05:00|8586|8584.5|8589.6|8588.1|8589.7|8588.7|8585.2|8584|670
1632233400000|2021-09-21 14:10:00|8589.7|8588.2|8588|8587.1|8589.7|8588.2|8587.5|8586.3|504
1632233700000|2021-09-21 14:15:00|8588.3|8586.8|8588.7|8587.8|8590.8|8589.6|8587.2|8585.9|667
1632234000000|2021-09-21 14:20:00|8588.9|8587.4|8588.9|8587.4|8590.2|8589|8587.4|8586.3|660
1632234300000|2021-09-21 14:25:00|8588.7|8587.2|8587|8586.1|8589.2|8588.1|8586.7|8585.4|649
1632234600000|2021-09-21 14:30:00|8586.9|8586|8586.1|8584.6|8587.9|8586.6|8585.4|8584.4|566
1632234900000|2021-09-21 14:35:00|8586|8584.5|8584.2|8582.7|8587.2|8586|8584|8582.7|536
1632235200000|2021-09-21 14:40:00|8584.3|8582.8|8585.7|8584.8|8586.3|8584.9|8583.5|8582.4|486
1632235500000|2021-09-21 14:45:00|8585.8|8584.9|8589.7|8588.2|8589.8|8588.6|8585.8|8584.6|701
1632235800000|2021-09-21 14:50:00|8589.6|8588.1|8591.8|8590.9|8592.2|8591.3|8589.6|8588.1|606
1632236100000|2021-09-21 14:55:00|8591.7|8590.8|8593.8|8592.9|8595.8|8594.7|8591.7|8590.7|645
1632236400000|2021-09-21 15:00:00|8593.7|8592.8|8591.1|8590.2|8594.8|8593.6|8591.1|8589.9|660
1632236700000|2021-09-21 15:05:00|8591.5|8590|8587.1|8585.6|8591.5|8590.5|8586.7|8585.5|547
1632237000000|2021-09-21 15:10:00|8587.2|8585.7|8587.4|8586.5|8589.6|8588.5|8586.8|8585.6|398
1632237300000|2021-09-21 15:15:00|8587.5|8586.6|8589.6|8588.1|8590|8588.8|8586.9|8585.8|351
1632237600000|2021-09-21 15:20:00|8589.3|8588.4|8589|8588.1|8590|8588.9|8587.6|8586.5|401
1632237900000|2021-09-21 15:25:00|8589.1|8588.2|8587.9|8586.4|8589.4|8588.4|8587.6|8586.3|472
1632238200000|2021-09-21 15:30:00|8587.8|8586.3|8585.4|8583.9|8588.7|8587.4|8584.7|8583.7|609
1632238500000|2021-09-21 15:35:00|8585.5|8584|8586|8585.1|8587.4|8586.2|8583.9|8582.8|475
1632238800000|2021-09-21 15:40:00|8585.9|8585|8586.3|8585.4|8586.7|8585.5|8585|8583.8|312
1632239100000|2021-09-21 15:45:00|8586.2|8585.3|8585.7|8584.2|8586.6|8585.5|8584.2|8583.1|371
1632239400000|2021-09-21 15:50:00|8585.8|8584.3|8581.8|8580.9|8586.2|8585|8581.7|8580.5|346
1632239700000|2021-09-21 15:55:00|8581.7|8580.8|8581.8|8580.3|8582.3|8581|8580.2|8579.1|395
1632240000000|2021-09-21 16:00:00|8581.9|8580.4|8582.5|8581|8582.7|8581.5|8579.6|8578.4|468
1632240300000|2021-09-21 16:05:00|8582.6|8581.1|8581.9|8580.4|8584.5|8583.3|8581.3|8579.8|358
1632240600000|2021-09-21 16:10:00|8581.8|8580.3|8581.6|8580.1|8583|8581.8|8581|8579.7|301
1632240900000|2021-09-21 16:15:00|8581.5|8580|8583.3|8581.8|8584.6|8583.3|8580.9|8579.7|375
1632241200000|2021-09-21 16:20:00|8583.2|8581.7|8583.7|8582.2|8583.7|8582.2|8581.7|8580.6|343
1632241500000|2021-09-21 16:25:00|8583.8|8582.3|8584.3|8582.8|8585.7|8584.5|8583.4|8582.1|267
1632241800000|2021-09-21 16:30:00|8584.4|8582.9|8583.7|8582.8|8585.2|8584.1|8583.1|8581.9|357
1632242100000|2021-09-21 16:35:00|8583.6|8582.7|8584.9|8583.4|8585.4|8584.2|8583.1|8581.9|414
1632242400000|2021-09-21 16:40:00|8584.8|8583.3|8584.3|8582.8|8585.5|8584.1|8584|8582.8|231
1632242700000|2021-09-21 16:45:00|8584.1|8583.2|8585.5|8584|8585.8|8584.7|8584.1|8582.8|290
1632243000000|2021-09-21 16:50:00|8585.4|8583.9|8586.4|8585.5|8588|8586.8|8585.4|8583.9|352
1632243300000|2021-09-21 16:55:00|8586.3|8585.4|8585.7|8584.2|8586.4|8585.5|8584.9|8583.7|333
1632243600000|2021-09-21 17:00:00|8585.4|8584.5|8587.2|8585.7|8588|8586.8|8585.1|8584|411
1632243900000|2021-09-21 17:05:00|8586.9|8586|8585.5|8584.6|8588.1|8587.2|8584.7|8583.7|403
1632244200000|2021-09-21 17:10:00|8585.4|8584.5|8585.4|8584.5|8585.8|8584.7|8584.6|8583.4|283
1632244500000|2021-09-21 17:15:00|8585.3|8584.4|8584.8|8583.9|8586.6|8585.5|8584.7|8583.5|252
1632244800000|2021-09-21 17:20:00|8585.1|8583.6|8586.3|8585.4|8586.7|8585.6|8584.5|8583.3|280
1632245100000|2021-09-21 17:25:00|8586.2|8585.3|8587.1|8586.2|8587.6|8586.4|8584.8|8583.6|321
1632245400000|2021-09-21 17:30:00|8587.5|8586|8585.5|8584.6|8587.7|8586.4|8585.5|8584.4|379
1632245700000|2021-09-21 17:35:00|8585.6|8584.7|8584.9|8583.4|8586.5|8585.3|8584.6|8583.3|346
1632246000000|2021-09-21 17:40:00|8584.8|8583.3|8585.6|8584.1|8586.2|8585|8584.5|8583.3|246
1632246300000|2021-09-21 17:45:00|8585.5|8584|8584.4|8582.9|8586.3|8585.2|8584|8582.8|220
1632246600000|2021-09-21 17:50:00|8584.3|8582.8|8584.7|8583.8|8586|8584.8|8583.2|8582.1|226
1632246900000|2021-09-21 17:55:00|8584.8|8583.9|8586|8584.5|8586.6|8585.4|8584.4|8583.2|384
1632247200000|2021-09-21 18:00:00|8585.8|8584.9|8585.9|8584.4|8586.3|8585.1|8584.5|8583.4|432
1632247500000|2021-09-21 18:05:00|8585.8|8584.3|8585.7|8584.2|8586.4|8585.4|8584.9|8583.6|226
1632247800000|2021-09-21 18:10:00|8585.6|8584.1|8587.6|8586.1|8587.9|8586.6|8585|8583.8|264
1632248100000|2021-09-21 18:15:00|8587.7|8586.2|8586.9|8586|8588|8586.9|8586.3|8585.2|260
1632248400000|2021-09-21 18:20:00|8586.8|8585.9|8586.6|8585.1|8587.5|8586.1|8585.8|8584.7|198
1632248700000|2021-09-21 18:25:00|8586.7|8585.2|8585.8|8584.9|8587.3|8586.4|8585.6|8584.6|221
1632249000000|2021-09-21 18:30:00|8585.7|8584.8|8584.8|8583.9|8586.6|8585.3|8584.7|8583.6|203
1632249300000|2021-09-21 18:35:00|8584.9|8584|8585|8584.1|8586.4|8585.5|8584.9|8584|326
1632249600000|2021-09-21 18:40:00|8584.9|8584|8584.8|8583.9|8585.2|8584.2|8583.9|8582.9|233
1632249900000|2021-09-21 18:45:00|8584.7|8583.8|8585.5|8584.6|8585.9|8584.6|8584.4|8583.4|215
1632250200000|2021-09-21 18:50:00|8585.4|8584.5|8582.9|8582|8585.7|8584.5|8582.3|8581.1|326
1632250500000|2021-09-21 18:55:00|8583.2|8581.7|8582.4|8581.5|8584.7|8583.5|8582.4|8581.5|303
1632250800000|2021-09-21 19:00:00|8582.5|8581.6|8580|8579.1|8582.8|8581.6|8579.3|8578.3|328
1632251100000|2021-09-21 19:05:00|8580.4|8578.9|8581.8|8580.9|8582.3|8581|8580|8578.8|279
1632251400000|2021-09-21 19:10:00|8581.9|8581|8580.9|8579.4|8582.7|8581.5|8580.4|8579.2|347
1632251700000|2021-09-21 19:15:00|8581|8579.5|8580.7|8579.2|8581|8579.6|8578.2|8577|359
1632252000000|2021-09-21 19:20:00|8580.8|8579.3|8580.6|8579.7|8580.8|8579.8|8579.2|8578.1|381
1632252300000|2021-09-21 19:25:00|8580.9|8579.4|8579.4|8577.9|8580.9|8579.5|8578|8577.1|257
1632252600000|2021-09-21 19:30:00|8579.2|8578.3|8580.7|8579.2|8581.4|8580.2|8578.2|8576.7|315
1632252900000|2021-09-21 19:35:00|8580.6|8579.1|8581.6|8580.1|8582|8580.9|8580.5|8579.1|199
1632253200000|2021-09-21 19:40:00|8581.5|8580|8581.6|8580.7|8582.4|8581.3|8581.2|8580|203
1632253500000|2021-09-21 19:45:00|8582|8580.5|8582.7|8581.2|8582.8|8581.5|8581.4|8580.3|211
1632253800000|2021-09-21 19:50:00|8582.8|8581.3|8583.7|8582.8|8584.1|8582.9|8582.1|8580.8|209
1632254100000|2021-09-21 19:55:00|8583.6|8582.7|8585.1|8583.6|8585.4|8584.2|8583.5|8582.3|301
1632254400000|2021-09-21 20:00:00|8585|8583.5|8584.1|8582.6|8585.9|8584.7|8583.6|8582.4|337
1632254700000|2021-09-21 20:05:00|8584.2|8582.7|8584.7|8583.2|8584.7|8583.4|8583.6|8582.1|216
1632255000000|2021-09-21 20:10:00|8584.6|8583.1|8584.8|8583.3|8585.1|8583.6|8583.6|8582.4|159
1632255300000|2021-09-21 20:15:00|8584.7|8583.2|8583.9|8582.4|8584.8|8583.3|8583.6|8582.1|102
1632255600000|2021-09-21 20:20:00|8583.8|8582.3|8584.2|8582.7|8584.2|8582.8|8583.3|8582|83
1632255900000|2021-09-21 20:25:00|8584.1|8582.6|8583.5|8582|8584.2|8582.9|8582.9|8581.7|126
1632256200000|2021-09-21 20:30:00|8583.2|8582.3|8583.7|8582.2|8583.8|8582.4|8582.9|8581.6|150
1632256500000|2021-09-21 20:35:00|8583.8|8582.3|8583.6|8582.1|8584|8582.5|8583.3|8581.8|117
1632256800000|2021-09-21 20:40:00|8583.7|8582.2|8584.3|8582.8|8584.5|8583|8583.4|8581.9|106
1632257100000|2021-09-21 20:45:00|8584.4|8582.9|8584.4|8582.9|8585.1|8583.6|8583.8|8582.4|168
1632257400000|2021-09-21 20:50:00|8584.5|8583|8585.4|8581.6|8587.9|8583.5|8583.9|8580.3|1718
1632257700000|2021-09-21 20:55:00|8585.6|8581.3|8588.5|8577.5|8589|8583.4|8583.7|8576.8|1329
1632258000000|2021-09-21 21:00:00|8587.7|8576.7|8587.9|8576.9|8588.6|8577.6|8586.8|8575.8|39
1632258300000|2021-09-21 21:05:00|8587.3|8576.3|8588.8|8577.8|8590.1|8579.1|8584.8|8573.8|101
1632258600000|2021-09-21 21:10:00|8589.2|8578.2|8590.8|8579.8|8591.1|8580.1|8586.6|8575.6|143
1632258900000|2021-09-21 21:15:00|8590.9|8579.9|8586.7|8578.1|8591.4|8580.4|8585.6|8576.2|124
1632259200000|2021-09-21 21:20:00|8588.4|8577.9|8587.3|8579.3|8590.4|8581.7|8585.6|8575.6|164
1632259500000|2021-09-21 21:25:00|8587.9|8580.7|8585.9|8579.7|8590.7|8581.2|8585.9|8577.2|117
1632259800000|2021-09-21 21:30:00|8590.2|8579.6|8587|8578.3|8590.2|8583.4|8584.3|8577|172
1632260100000|2021-09-21 21:35:00|8587.1|8578.2|8586.6|8576.7|8588.9|8579.7|8584.6|8575.4|257
1632260400000|2021-09-21 21:40:00|8586.3|8578.4|8588.3|8577.3|8589.3|8579.8|8585.6|8575.9|419
1632260700000|2021-09-21 21:45:00|8588.4|8577.4|8586.4|8578.3|8588.4|8579.3|8585.4|8575.9|380
1632261000000|2021-09-21 21:50:00|8586.5|8577.2|8586.7|8575.7|8588.2|8579.6|8584.9|8575.5|368
1632261300000|2021-09-21 21:55:00|8586.6|8575.8|8588.6|8577.6|8590.3|8579.3|8585.4|8574.4|760
1632261600000|2021-09-21 22:00:00|8588.3|8577.3|8584.3|8581.4|8589.6|8582.6|8583.6|8576.9|632
1632261900000|2021-09-21 22:05:00|8584|8582.5|8584.6|8582.3|8585.4|8583|8583.6|8580.8|273
1632262200000|2021-09-21 22:10:00|8584.5|8582.1|8584.3|8581.9|8584.9|8583|8583.7|8581.1|267
1632262500000|2021-09-21 22:15:00|8584.4|8581.6|8584|8582.5|8584.8|8582.8|8583.8|8580.8|216
1632262800000|2021-09-21 22:20:00|8583.9|8582.4|8583.4|8581.9|8584.9|8582.7|8583.4|8580.6|206
1632263100000|2021-09-21 22:25:00|8583.5|8582|8583|8581.5|8584|8582.3|8582.8|8580.7|188
1632263400000|2021-09-21 22:30:00|8582.9|8581.4|8582.9|8581.4|8583.3|8581.8|8582.2|8579.7|223
1632263700000|2021-09-21 22:35:00|8583.2|8580.9|8583.1|8581.6|8583.6|8581.8|8582.8|8580.7|134
1632264000000|2021-09-21 22:40:00|8583.2|8581.7|8583.3|8581.8|8583.7|8581.8|8582.8|8580.6|149
1632264300000|2021-09-21 22:45:00|8583.6|8581.3|8582.8|8581.3|8583.6|8581.7|8582.4|8580.1|100
1632264600000|2021-09-21 22:50:00|8582.6|8581.1|8582.9|8581.4|8583.2|8581.6|8582.5|8580.5|100
1632264900000|2021-09-21 22:55:00|8582.8|8581.3|8583.7|8582.2|8584.3|8582.5|8582.7|8580.5|174
1632265200000|2021-09-21 23:00:00|8583.9|8582.4|8583.9|8582.4|8584.5|8583|8583.2|8581.7|182
1632265500000|2021-09-21 23:05:00|8583.8|8582.3|8582.7|8581.2|8584.1|8582.6|8582.7|8581.2|115
1632265800000|2021-09-21 23:10:00|8582.8|8581.3|8583.6|8582.1|8583.6|8582.1|8582.6|8581.1|79
1632266100000|2021-09-21 23:15:00|8583.5|8582|8583.7|8582.2|8583.9|8582.4|8583.5|8582|76
1632266400000|2021-09-21 23:20:00|8583.8|8582.3|8583.2|8581.7|8584|8582.5|8583|8581.5|85
1632266700000|2021-09-21 23:25:00|8583.3|8581.8|8583.8|8582.3|8584|8582.5|8583.2|8581.7|95
1632267000000|2021-09-21 23:30:00|8583.7|8582.2|8583.8|8582.3|8584.3|8582.8|8583.6|8582.1|97
1632267300000|2021-09-21 23:35:00|8583.9|8582.4|8583.3|8581.8|8584|8582.6|8583.2|8581.7|90
1632267600000|2021-09-21 23:40:00|8583.4|8581.9|8583.6|8582.1|8584.2|8582.7|8583.2|8581.7|101
1632267900000|2021-09-21 23:45:00|8583.5|8582|8583.8|8582.3|8584|8582.5|8583.2|8581.7|92
1632268200000|2021-09-21 23:50:00|8583.9|8582.4|8584.4|8582.9|8585|8583.5|8583.8|8582.3|86
1632268500000|2021-09-21 23:55:00|8584.3|8582.8|8584.2|8582.7|8584.6|8583.1|8583.7|8582.3|127
1632268800000|2021-09-22 00:00:00|8584.1|8582.6|8585|8583.5|8586.3|8585.1|8584.1|8582.6|349
1632269100000|2021-09-22 00:05:00|8584.9|8583.4|8585.5|8584|8586.4|8584.9|8584.8|8583.3|299
1632269400000|2021-09-22 00:10:00|8585.6|8584.1|8584.8|8583.3|8586.2|8584.7|8584.8|8583.3|212
1632269700000|2021-09-22 00:15:00|8584.9|8583.4|8583.4|8581.9|8585.2|8583.7|8583.3|8581.8|155
1632270000000|2021-09-22 00:20:00|8583.3|8581.8|8582.8|8581.3|8583.4|8581.9|8582.6|8581.1|141
1632270300000|2021-09-22 00:25:00|8582.9|8581.4|8582.7|8581.2|8583.1|8581.6|8582.4|8580.9|131
1632270600000|2021-09-22 00:30:00|8582.6|8581.1|8582.1|8580.6|8582.9|8581.4|8581.3|8579.8|225
1632270900000|2021-09-22 00:35:00|8582|8580.5|8581.4|8579.9|8582.3|8580.8|8580.9|8579.6|171
1632271200000|2021-09-22 00:40:00|8581.5|8580|8582.6|8581.1|8582.8|8581.3|8581.4|8579.9|246
1632271500000|2021-09-22 00:45:00|8582.5|8581|8582|8580.5|8582.7|8581.8|8581.5|8580|252
1632271800000|2021-09-22 00:50:00|8581.9|8580.4|8582.2|8580.7|8583.2|8581.8|8581.9|8580.4|220
1632272100000|2021-09-22 00:55:00|8582.3|8580.8|8582.5|8581|8583.4|8582.1|8582.1|8580.6|229
1632272400000|2021-09-22 01:00:00|8582.4|8580.9|8581.2|8579.7|8583.1|8581.6|8581.2|8579.7|409
1632272700000|2021-09-22 01:05:00|8581.1|8579.6|8578.5|8577|8581.5|8580.1|8577.2|8575.7|584
1632273000000|2021-09-22 01:10:00|8578.3|8576.8|8577.2|8575.7|8578.3|8576.8|8575.9|8574.4|626
1632273300000|2021-09-22 01:15:00|8577.3|8575.8|8577.9|8576.4|8577.9|8576.4|8575.9|8574.4|473
1632273600000|2021-09-22 01:20:00|8577.8|8576.3|8576.5|8575|8578.6|8577.3|8576.5|8575|403
1632273900000|2021-09-22 01:25:00|8576.6|8575.1|8576.9|8575.4|8577.2|8575.7|8574.5|8573|501
1632274200000|2021-09-22 01:30:00|8577|8575.5|8576.9|8575.4|8577.8|8576.3|8575.7|8574.2|393
1632274500000|2021-09-22 01:35:00|8577|8575.5|8579|8577.5|8579.4|8577.9|8576.9|8575.4|244
1632274800000|2021-09-22 01:40:00|8579.1|8577.6|8579.2|8577.7|8579.9|8578.6|8579|8577.5|130
1632275100000|2021-09-22 01:45:00|8579.3|8577.8|8579.8|8578.3|8579.9|8578.4|8577.8|8576.3|231
1632275400000|2021-09-22 01:50:00|8579.7|8578.2|8581.4|8580.5|8581.9|8580.5|8579.3|8577.8|188
1632275700000|2021-09-22 01:55:00|8581.5|8580|8583|8581.5|8583|8581.5|8581.3|8579.8|235
1632276000000|2021-09-22 02:00:00|8582.9|8581.4|8584.7|8583.2|8585.2|8583.7|8582.5|8581.1|198
1632276300000|2021-09-22 02:05:00|8584.6|8583.1|8584.6|8583.1|8585.7|8584.2|8583.8|8582.3|211
1632276600000|2021-09-22 02:10:00|8584.5|8583|8584.5|8583|8585.1|8583.8|8583.7|8582.2|171
1632276900000|2021-09-22 02:15:00|8584.6|8583.1|8584.5|8583|8585.5|8584|8584.3|8582.8|159
1632277200000|2021-09-22 02:20:00|8584.6|8583.1|8584.3|8582.8|8584.9|8583.4|8583.7|8582.2|134
1632277500000|2021-09-22 02:25:00|8584.2|8582.7|8583.5|8582|8584.3|8582.9|8583|8581.8|100
1632277800000|2021-09-22 02:30:00|8583.6|8582.1|8584|8583.1|8584.7|8583.6|8583.5|8582|143
1632278100000|2021-09-22 02:35:00|8583.9|8583|8583.8|8582.9|8584.9|8583.6|8583.4|8582.3|154
1632278400000|2021-09-22 02:40:00|8583.7|8582.8|8584.2|8582.7|8584.3|8583.1|8583.1|8582|151
1632278700000|2021-09-22 02:45:00|8584|8583.1|8584.2|8583.3|8585.3|8583.9|8583.9|8582.7|166
1632279000000|2021-09-22 02:50:00|8584.3|8583.4|8584.1|8582.6|8584.7|8583.4|8583.4|8582.1|188
1632279300000|2021-09-22 02:55:00|8584|8582.5|8583.6|8582.1|8584.4|8583|8583.1|8581.9|195
1632279600000|2021-09-22 03:00:00|8583.7|8582.2|8583.9|8583|8584.4|8583.2|8583.3|8582.1|131
1632279900000|2021-09-22 03:05:00|8584.3|8582.8|8582.8|8581.3|8584.9|8583.8|8582.7|8581.2|189
1632280200000|2021-09-22 03:10:00|8582.9|8581.4|8584.1|8582.6|8584.6|8583.4|8582.7|8581.4|194
1632280500000|2021-09-22 03:15:00|8584.2|8582.7|8585.1|8584.2|8585.4|8584.2|8583.2|8582.1|219
1632280800000|2021-09-22 03:20:00|8585.4|8583.9|8585.5|8584.6|8586.2|8585|8583.9|8582.7|223
1632281100000|2021-09-22 03:25:00|8585.6|8584.7|8585.4|8583.9|8586.1|8584.7|8584.8|8583.7|201
1632281400000|2021-09-22 03:30:00|8585.5|8584|8585.5|8584|8586|8584.7|8584.6|8583.2|255
1632281700000|2021-09-22 03:35:00|8585.1|8584.2|8585.2|8583.7|8585.9|8584.4|8584.5|8583.2|231
1632282000000|2021-09-22 03:40:00|8585.3|8583.8|8586.4|8584.9|8586.6|8585.2|8584.8|8583.4|202
1632282300000|2021-09-22 03:45:00|8586.2|8584.7|8586.8|8585.3|8587|8585.8|8585.5|8584.3|149
1632282600000|2021-09-22 03:50:00|8586.7|8585.2|8586.4|8585.5|8586.9|8585.7|8585.9|8584.7|188
1632282900000|2021-09-22 03:55:00|8586.8|8585.3|8586.3|8585.4|8587.5|8586.2|8586.2|8584.7|269
1632283200000|2021-09-22 04:00:00|8586.6|8585.1|8586.7|8585.2|8587.2|8585.7|8585.7|8584.5|198
1632283500000|2021-09-22 04:05:00|8586.8|8585.3|8585.7|8584.2|8586.9|8585.4|8585.2|8584.1|219
1632283800000|2021-09-22 04:10:00|8585.6|8584.1|8584.6|8583.7|8585.7|8584.3|8584.4|8583.2|237
1632284100000|2021-09-22 04:15:00|8584.9|8583.4|8586.2|8584.7|8586.3|8585.1|8584.7|8583.4|142
1632284400000|2021-09-22 04:20:00|8586.3|8584.8|8586.3|8585.4|8586.8|8585.5|8585.9|8584.6|141
1632284700000|2021-09-22 04:25:00|8586.2|8585.3|8586.6|8585.1|8586.9|8585.6|8586.2|8585|135
1632285000000|2021-09-22 04:30:00|8586.7|8585.2|8587.6|8586.1|8587.6|8586.5|8586.3|8585.1|193
1632285300000|2021-09-22 04:35:00|8587.3|8586.4|8587.3|8586.4|8587.7|8586.5|8586.7|8585.7|81
1632285600000|2021-09-22 04:40:00|8587.4|8586.5|8587.3|8586.4|8588|8586.8|8587.1|8585.9|113
1632285900000|2021-09-22 04:45:00|8587.2|8586.3|8587.5|8586.6|8588.6|8587.3|8586.6|8585.5|233
1632286200000|2021-09-22 04:50:00|8587.6|8586.7|8587.3|8585.8|8588.2|8586.7|8586.2|8585.2|230
1632286500000|2021-09-22 04:55:00|8587.4|8585.9|8586.8|8585.3|8587.5|8586.3|8586.3|8585.1|210
1632286800000|2021-09-22 05:00:00|8586.9|8585.4|8584.7|8583.2|8586.9|8585.7|8584.2|8583|244
1632287100000|2021-09-22 05:05:00|8584.6|8583.1|8584.9|8584|8585.8|8584.5|8584.4|8583.1|227
1632287400000|2021-09-22 05:10:00|8584.8|8583.9|8584.8|8583.3|8585.6|8584.3|8584.3|8583.1|221
1632287700000|2021-09-22 05:15:00|8584.4|8583.5|8584.7|8583.2|8585.2|8584|8584.2|8583|158
1632288000000|2021-09-22 05:20:00|8584.6|8583.1|8584.8|8583.3|8584.9|8583.6|8583.9|8582.4|148
1632288300000|2021-09-22 05:25:00|8584.9|8583.4|8585.5|8584|8585.9|8584.5|8583.8|8582.7|154
1632288600000|2021-09-22 05:30:00|8585.2|8584.3|8584.9|8583.4|8585.8|8584.3|8584.5|8583.2|133
1632288900000|2021-09-22 05:35:00|8585|8583.5|8584.9|8583.4|8585.4|8584.1|8584.8|8583.3|105
1632289200000|2021-09-22 05:40:00|8584.8|8583.3|8585.8|8584.3|8586.8|8585.3|8584.8|8583.3|130
1632289500000|2021-09-22 05:45:00|8585.9|8584.4|8587.2|8585.7|8587.3|8586|8585.6|8584.3|169
1632289800000|2021-09-22 05:50:00|8587.3|8585.8|8586.7|8585.2|8587.3|8586.1|8586.1|8584.7|174
1632290100000|2021-09-22 05:55:00|8586.6|8585.1|8587.4|8585.9|8587.4|8586.2|8586.2|8584.7|217
1632290400000|2021-09-22 06:00:00|8587.3|8585.8|8585.8|8584.3|8588|8586.5|8584.9|8583.4|287
1632290700000|2021-09-22 06:05:00|8585.9|8584.4|8586.8|8585.3|8588.2|8586.7|8585.7|8584.2|219
1632291000000|2021-09-22 06:10:00|8586.9|8585.4|8586.8|8585.3|8587.3|8586|8585.7|8584.3|187
1632291300000|2021-09-22 06:15:00|8586.9|8585.4|8586.3|8584.8|8587.8|8586.3|8585.4|8584.2|220
1632291600000|2021-09-22 06:20:00|8586.2|8584.7|8588.7|8587.2|8588.8|8587.4|8586|8584.7|209
1632291900000|2021-09-22 06:25:00|8588.6|8587.1|8588.6|8587.7|8589.9|8588.6|8588.2|8586.7|268
1632292200000|2021-09-22 06:30:00|8588.7|8587.8|8589.3|8587.8|8589.6|8588.3|8587.9|8586.8|306
1632292500000|2021-09-22 06:35:00|8589.2|8587.7|8589.3|8588.4|8589.7|8588.5|8588|8586.9|254
1632292800000|2021-09-22 06:40:00|8589.4|8588.5|8590.4|8588.9|8592|8590.7|8588.7|8587.6|292
1632293100000|2021-09-22 06:45:00|8590.1|8589.2|8588.9|8588|8591|8589.9|8588.1|8586.9|256
1632293400000|2021-09-22 06:50:00|8589.2|8587.7|8590.5|8589|8590.7|8589.5|8588.5|8587.3|230
1632293700000|2021-09-22 06:55:00|8590.4|8588.9|8591.2|8589.7|8591.4|8590.2|8589.8|8588.4|312
1632294000000|2021-09-22 07:00:00|8590.9|8590|8594.1|8592.6|8594.4|8593.2|8589.7|8588.5|554
1632294300000|2021-09-22 07:05:00|8594.2|8592.7|8592.9|8592|8594.2|8592.7|8590.7|8589.8|459
1632294600000|2021-09-22 07:10:00|8592.8|8591.9|8590.2|8589.3|8593.5|8592.3|8589.7|8588.6|385
1632294900000|2021-09-22 07:15:00|8590.5|8589|8589.9|8589|8590.7|8589.4|8589.2|8588.1|291
1632295200000|2021-09-22 07:20:00|8590|8589.1|8592|8591.1|8592.8|8591.6|8589.4|8588.4|246
1632295500000|2021-09-22 07:25:00|8591.9|8591|8595.5|8594.6|8596.4|8595.3|8589.9|8588.4|545
1632295800000|2021-09-22 07:30:00|8595.4|8594.5|8597.3|8595.8|8597.4|8596.3|8593.8|8592.8|511
1632296100000|2021-09-22 07:35:00|8597|8596.1|8595.8|8594.3|8598.9|8597.6|8593.9|8592.8|404
1632296400000|2021-09-22 07:40:00|8595.9|8594.4|8597.5|8596.6|8598.4|8597.1|8595.3|8594.2|456
1632296700000|2021-09-22 07:45:00|8597.4|8596.5|8596.2|8595.3|8598.4|8597.1|8595.8|8594.9|450
1632297000000|2021-09-22 07:50:00|8596.3|8595.4|8597.3|8595.8|8599|8597.9|8595.5|8594.6|503
1632297300000|2021-09-22 07:55:00|8597.1|8596.2|8602|8600.5|8603.7|8602.2|8596.6|8595.4|434
1632297600000|2021-09-22 08:00:00|8601.8|8600.3|8599.6|8598.1|8602.1|8601.1|8596.9|8595.8|407
1632297900000|2021-09-22 08:05:00|8599.4|8598.5|8596.8|8595.3|8599.6|8598.7|8596.5|8595.3|325
1632298200000|2021-09-22 08:10:00|8596.9|8595.4|8597|8595.5|8597.5|8596.2|8595.1|8594|327
1632298500000|2021-09-22 08:15:00|8596.9|8595.4|8599|8598.1|8599.9|8598.8|8596.4|8595|300
1632298800000|2021-09-22 08:20:00|8598.8|8597.9|8596.6|8595.7|8599.4|8598.2|8595.9|8595|310
1632299100000|2021-09-22 08:25:00|8596.5|8595.6|8595.4|8594.5|8596.7|8595.7|8594.1|8593.2|329
1632299400000|2021-09-22 08:30:00|8595.3|8594.4|8597.5|8596.6|8598.2|8597.3|8594.8|8593.7|361
1632299700000|2021-09-22 08:35:00|8597.6|8596.7|8604|8603.1|8604.5|8603.3|8597.5|8596.3|389
1632300000000|2021-09-22 08:40:00|8603.9|8603|8600.4|8599.5|8603.9|8603|8600|8598.7|355
1632300300000|2021-09-22 08:45:00|8600.3|8599.4|8599.1|8598.2|8600.6|8599.4|8598.5|8597.4|277
1632300600000|2021-09-22 08:50:00|8599|8598.1|8600.4|8599.5|8601.2|8600|8598|8596.9|342
1632300900000|2021-09-22 08:55:00|8600.3|8598.8|8604.4|8602.9|8604.9|8603.9|8599.7|8598.6|431
1632301200000|2021-09-22 09:00:00|8604.3|8602.8|8603.7|8602.8|8604.9|8604|8601.1|8600.2|388
1632301500000|2021-09-22 09:05:00|8603.4|8602.5|8605.6|8604.7|8605.6|8604.7|8603.3|8602.4|281
1632301800000|2021-09-22 09:10:00|8605.5|8604.6|8607.2|8606.3|8607.5|8606.5|8604.1|8603.2|395
1632302100000|2021-09-22 09:15:00|8607.3|8606.4|8607.3|8605.8|8607.5|8606.6|8604.9|8603.9|311
1632302400000|2021-09-22 09:20:00|8606.9|8606|8606.4|8605.5|8608.4|8607.1|8606.1|8605|265
1632302700000|2021-09-22 09:25:00|8606.5|8605.6|8606.7|8605.8|8607.8|8606.7|8606.3|8605.2|298
1632303000000|2021-09-22 09:30:00|8606.6|8605.7|8604.7|8603.8|8607.4|8606.4|8604.1|8602.9|310
1632303300000|2021-09-22 09:35:00|8604.8|8603.9|8606|8604.5|8606|8604.8|8603.2|8602.3|254
1632303600000|2021-09-22 09:40:00|8605.8|8604.9|8607.9|8607|8608.6|8607.7|8605.5|8604.6|268
1632303900000|2021-09-22 09:45:00|8608|8607.1|8607.2|8606.3|8609.1|8607.9|8606.1|8605.1|267
1632304200000|2021-09-22 09:50:00|8607.3|8606.4|8603.7|8602.8|8607.3|8606.4|8603.2|8602.3|329
1632304500000|2021-09-22 09:55:00|8603.8|8602.9|8602.9|8601.4|8604.5|8603.5|8601.7|8600.4|285
1632304800000|2021-09-22 10:00:00|8602.6|8601.7|8604.6|8603.1|8605.4|8604.1|8602.6|8601.4|262
1632305100000|2021-09-22 10:05:00|8604.7|8603.2|8602.9|8602|8604.7|8603.4|8601.7|8600.5|229
1632305400000|2021-09-22 10:10:00|8602.8|8601.9|8603.2|8602.3|8603.7|8602.8|8602.5|8601.5|138
1632305700000|2021-09-22 10:15:00|8603.4|8602.5|8600.9|8600|8603.8|8602.6|8600.4|8599.4|212
1632306000000|2021-09-22 10:20:00|8601|8600.1|8601.5|8600|8602.1|8601.1|8600.8|8599.6|201
1632306300000|2021-09-22 10:25:00|8601.4|8599.9|8599.6|8598.7|8601.5|8600.2|8599.6|8598.7|176
1632306600000|2021-09-22 10:30:00|8599.9|8598.4|8599.9|8599|8601.2|8600.1|8599|8597.9|339
1632306900000|2021-09-22 10:35:00|8600|8599.1|8597|8596.1|8600.2|8599.1|8596.6|8595.7|268
1632307200000|2021-09-22 10:40:00|8596.9|8596|8596.8|8595.3|8597|8596.1|8595.5|8594.5|259
1632307500000|2021-09-22 10:45:00|8596.6|8595.7|8599|8598.1|8599.1|8598.2|8596.4|8595.5|252
1632307800000|2021-09-22 10:50:00|8599.1|8598.2|8600|8599.1|8601.9|8601|8598.7|8597.8|298
1632308100000|2021-09-22 10:55:00|8600.1|8599.2|8604.8|8603.3|8605|8603.7|8600.1|8599.2|338
1632308400000|2021-09-22 11:00:00|8604.3|8603.4|8602.8|8601.9|8604.5|8603.4|8601.7|8600.6|328
1632308700000|2021-09-22 11:05:00|8602.9|8602|8604.5|8603.6|8604.6|8603.7|8602.1|8601.1|219
1632309000000|2021-09-22 11:10:00|8604.3|8603.4|8604|8603.1|8604.8|8603.8|8603.7|8602.8|168
1632309300000|2021-09-22 11:15:00|8604.1|8603.2|8602.2|8601.3|8604.4|8603.2|8602|8600.9|304
1632309600000|2021-09-22 11:20:00|8602.5|8601|8600.2|8599.3|8602.7|8601.6|8600.1|8598.8|245
1632309900000|2021-09-22 11:25:00|8600.3|8599.4|8599.3|8598.4|8600.3|8599.4|8599.2|8598.3|203
1632310200000|2021-09-22 11:30:00|8599.4|8598.5|8600.1|8599.2|8600.6|8599.6|8599.2|8598|195
1632310500000|2021-09-22 11:35:00|8600|8599.1|8601.2|8600.3|8601.7|8600.6|8600|8599|156
1632310800000|2021-09-22 11:40:00|8601.1|8600.2|8601.7|8600.8|8603.1|8602.2|8600.7|8599.4|226
1632311100000|2021-09-22 11:45:00|8601.6|8600.7|8599.5|8598.6|8601.9|8600.9|8598.9|8598|228
1632311400000|2021-09-22 11:50:00|8599.4|8598.5|8597.3|8596.4|8599.6|8598.7|8596.3|8595.4|207
1632311700000|2021-09-22 11:55:00|8597.2|8596.3|8597.3|8596.4|8598.3|8597.2|8596.3|8595|374
1632312000000|2021-09-22 12:00:00|8597.4|8596.5|8598.9|8598|8599.3|8598.4|8596.1|8594.9|357
1632312300000|2021-09-22 12:05:00|8598.8|8597.9|8600.7|8599.8|8601.8|8600.9|8598.7|8597.6|290
1632312600000|2021-09-22 12:10:00|8600.6|8599.7|8600.6|8599.7|8601.3|8600.1|8598.8|8597.6|318
1632312900000|2021-09-22 12:15:00|8600.7|8599.8|8601.3|8600.4|8602.1|8601.2|8600.4|8599.2|286
1632313200000|2021-09-22 12:20:00|8601.4|8600.5|8603.9|8603|8604.6|8603.4|8601.4|8600.3|385
1632313500000|2021-09-22 12:25:00|8603.8|8602.9|8602.4|8601.5|8605|8603.8|8602.4|8601.4|431
1632313800000|2021-09-22 12:30:00|8602.6|8601.7|8604.4|8603.5|8604.5|8603.6|8602.3|8601.4|241
1632314100000|2021-09-22 12:35:00|8604.3|8603.4|8606.7|8605.2|8607|8606|8602.3|8601.3|368
1632314400000|2021-09-22 12:40:00|8606.8|8605.3|8606.7|8605.8|8609.3|8608.4|8605.7|8604.6|492
1632314700000|2021-09-22 12:45:00|8606.8|8605.9|8610|8609.1|8610.6|8609.4|8606.1|8605.2|247
1632315000000|2021-09-22 12:50:00|8610.1|8609.2|8612.2|8610.7|8613.8|8612.3|8608|8606.8|380
1632315300000|2021-09-22 12:55:00|8612.1|8610.6|8607.8|8606.9|8612.2|8610.7|8607.8|8606.6|382
1632315600000|2021-09-22 13:00:00|8607.9|8607|8605.4|8604.5|8608.4|8607.4|8604.9|8603.8|352
1632315900000|2021-09-22 13:05:00|8605.5|8604.6|8603.6|8602.1|8605.9|8604.7|8603.1|8601.9|349
1632316200000|2021-09-22 13:10:00|8603.5|8602|8609.3|8607.8|8609.5|8608.1|8603.1|8601.9|345
1632316500000|2021-09-22 13:15:00|8609.4|8607.9|8607.7|8606.8|8610.2|8608.9|8606.6|8605.5|433
1632316800000|2021-09-22 13:20:00|8607.6|8606.7|8604.8|8603.9|8607.8|8606.9|8604.8|8603.9|361
1632317100000|2021-09-22 13:25:00|8604.7|8603.8|8606|8605.1|8606.6|8605.4|8603.8|8602.7|269
1632317400000|2021-09-22 13:30:00|8606.1|8605.2|8609.5|8608|8609.6|8608.4|8606|8604.8|624
1632317700000|2021-09-22 13:35:00|8609.6|8608.1|8610.3|8609.4|8611.3|8610|8607.9|8607|413
1632318000000|2021-09-22 13:40:00|8610.4|8609.5|8610.7|8609.2|8612.3|8611.1|8610.3|8609|380
1632318300000|2021-09-22 13:45:00|8610.6|8609.1|8609.8|8608.9|8611.7|8610.8|8609.4|8608.5|336
1632318600000|2021-09-22 13:50:00|8610|8609.1|8606|8605.1|8610|8609.1|8605.6|8604.6|373
1632318900000|2021-09-22 13:55:00|8605.9|8605|8605.2|8603.7|8606.7|8605.4|8604.8|8603.5|433
1632319200000|2021-09-22 14:00:00|8605.1|8603.6|8599|8597.5|8605.5|8604.3|8598.7|8597.5|497
1632319500000|2021-09-22 14:05:00|8598.7|8597.8|8601.4|8599.9|8601.4|8600|8597.9|8596.8|429
1632319800000|2021-09-22 14:10:00|8601.3|8599.8|8603.6|8602.7|8604.2|8602.9|8598.9|8597.9|527
1632320100000|2021-09-22 14:15:00|8603.5|8602.6|8604.7|8603.2|8605.2|8604|8603.1|8601.7|643
1632320400000|2021-09-22 14:20:00|8604.8|8603.3|8604.9|8604|8605.6|8604.4|8603.3|8602.1|468
1632320700000|2021-09-22 14:25:00|8605.1|8603.6|8603.7|8602.2|8605.2|8604|8601.4|8600.4|347
1632321000000|2021-09-22 14:30:00|8603.8|8602.3|8601.1|8600.2|8603.8|8602.3|8600.9|8599.7|419
1632321300000|2021-09-22 14:35:00|8601|8600.1|8602.4|8601.5|8603.2|8602|8601|8599.7|296
1632321600000|2021-09-22 14:40:00|8602.5|8601.6|8601.4|8599.9|8602.9|8601.8|8600.1|8598.9|451
1632321900000|2021-09-22 14:45:00|8601.3|8599.8|8601.3|8600.4|8602.1|8601|8600.3|8599|399
1632322200000|2021-09-22 14:50:00|8601.2|8600.3|8602.1|8600.6|8604.5|8603.6|8600.3|8599.2|549
1632322500000|2021-09-22 14:55:00|8601.7|8600.8|8601.5|8600|8602.2|8601.1|8598.1|8597.2|617
1632322800000|2021-09-22 15:00:00|8601.2|8600.3|8599.6|8598.7|8601.7|8600.6|8598.7|8597.5|487
1632323100000|2021-09-22 15:05:00|8599.5|8598.6|8601.5|8600.6|8602.4|8601.2|8598.9|8597.9|324
1632323400000|2021-09-22 15:10:00|8601.4|8600.5|8599.8|8598.9|8603.3|8602.1|8599.8|8598.9|263
1632323700000|2021-09-22 15:15:00|8599.9|8599|8598|8597.1|8600.3|8599.1|8597.8|8596.9|239
1632324000000|2021-09-22 15:20:00|8598.1|8597.2|8595.5|8594.6|8598.5|8597.4|8594.2|8593.1|298
1632324300000|2021-09-22 15:25:00|8595.4|8594.5|8595|8593.5|8595.8|8594.9|8593.5|8592.4|352
1632324600000|2021-09-22 15:30:00|8594.8|8593.9|8593.8|8592.3|8595.1|8593.9|8591.7|8590.3|407
1632324900000|2021-09-22 15:35:00|8593.7|8592.2|8594.3|8592.8|8594.7|8593.4|8591.7|8590.5|341
1632325200000|2021-09-22 15:40:00|8594.4|8592.9|8592.4|8590.9|8595|8594.1|8592.2|8590.9|236
1632325500000|2021-09-22 15:45:00|8592.5|8591|8590|8589.1|8592.5|8591.2|8589.9|8588.8|304
1632325800000|2021-09-22 15:50:00|8590.3|8588.8|8590.2|8589.3|8592|8590.9|8589.5|8588.2|573
1632326100000|2021-09-22 15:55:00|8590.1|8589.2|8588.6|8587.7|8590.4|8589.3|8588.2|8587.1|350
1632326400000|2021-09-22 16:00:00|8588.7|8587.8|8590.2|8589.3|8590.2|8589.3|8588.4|8587.4|272
1632326700000|2021-09-22 16:05:00|8590.1|8589.2|8593|8592.1|8593.3|8592.1|8589.7|8588.8|239
1632327000000|2021-09-22 16:10:00|8592.9|8592|8592.1|8591.2|8594.7|8593.4|8591.8|8590.5|366
1632327300000|2021-09-22 16:15:00|8592|8591.1|8589.8|8588.3|8592.2|8591.2|8589.6|8588.2|373
1632327600000|2021-09-22 16:20:00|8589.7|8588.2|8591.4|8589.9|8592.3|8591.1|8589.5|8588.2|383
1632327900000|2021-09-22 16:25:00|8591.5|8590|8593.6|8592.7|8593.8|8592.8|8591.1|8589.8|295
1632328200000|2021-09-22 16:30:00|8593.5|8592.6|8592.1|8590.6|8593.8|8592.7|8591.3|8590.3|268
1632328500000|2021-09-22 16:35:00|8592.2|8590.7|8592.2|8591.3|8593.5|8592.2|8591.9|8590.6|181
1632328800000|2021-09-22 16:40:00|8592.1|8591.2|8592.1|8591.2|8592.8|8591.4|8591.6|8590.5|162
1632329100000|2021-09-22 16:45:00|8592|8591.1|8595.3|8594.4|8595.6|8594.4|8590.9|8589.6|300
1632329400000|2021-09-22 16:50:00|8595.7|8594.2|8595.3|8593.8|8595.8|8594.6|8594.5|8593.4|191
1632329700000|2021-09-22 16:55:00|8595.2|8593.7|8596.1|8594.6|8597|8595.9|8594.6|8593.3|225
1632330000000|2021-09-22 17:00:00|8596|8595.1|8597.5|8596|8597.9|8596.6|8595.5|8594.3|285
1632330300000|2021-09-22 17:05:00|8597.4|8595.9|8597.7|8596.2|8598.1|8596.6|8596.5|8595.3|246
1632330600000|2021-09-22 17:10:00|8597.8|8596.3|8595.8|8594.3|8598|8596.5|8595.3|8594|244
1632330900000|2021-09-22 17:15:00|8595.9|8594.4|8594.9|8594|8596.9|8595.5|8594.8|8593.9|284
1632331200000|2021-09-22 17:20:00|8594.8|8593.9|8593.8|8592.9|8595|8593.9|8593.3|8592.2|247
1632331500000|2021-09-22 17:25:00|8593.7|8592.8|8593.2|8592.3|8593.9|8592.9|8592.6|8591.4|239
1632331800000|2021-09-22 17:30:00|8593.1|8592.2|8589.7|8588.8|8593.5|8592.4|8589.7|8588.8|213
1632332100000|2021-09-22 17:35:00|8590|8588.5|8589.9|8589|8590.7|8589.4|8589.2|8588.1|197
1632332400000|2021-09-22 17:40:00|8590.2|8588.7|8590.3|8588.8|8591.1|8589.6|8589.5|8588.2|251
1632332700000|2021-09-22 17:45:00|8590.4|8588.9|8589.3|8587.8|8590.7|8589.2|8588.6|8587.3|182
1632333000000|2021-09-22 17:50:00|8589.4|8587.9|8591.3|8589.8|8592.1|8590.6|8588.6|8587.4|258
1632333300000|2021-09-22 17:55:00|8591.2|8589.7|8598.2|8587.2|8599.6|8591.4|8591.1|8586.3|461
1632333600000|2021-09-22 18:00:00|8598|8587|8592.9|8590.6|8600.6|8595.4|8589|8583.1|2048
1632333900000|2021-09-22 18:05:00|8592.5|8591|8586.2|8584.7|8593|8591.5|8584.3|8582.8|1497
1632334200000|2021-09-22 18:10:00|8586.1|8584.6|8588|8586.5|8588.6|8587.1|8582.4|8580.9|891
1632334500000|2021-09-22 18:15:00|8588.1|8586.6|8587.7|8586.2|8588.9|8587.4|8585.3|8583.8|905
1632334800000|2021-09-22 18:20:00|8587.8|8586.3|8593|8591.5|8593.1|8591.7|8586.9|8585.4|728
1632335100000|2021-09-22 18:25:00|8592.8|8591.3|8589.4|8587.9|8593|8591.5|8588.7|8587.2|547
1632335400000|2021-09-22 18:30:00|8589.5|8588|8589.2|8587.7|8591.2|8589.7|8587.7|8586.2|641
1632335700000|2021-09-22 18:35:00|8589.3|8587.8|8585|8583.5|8591.1|8589.6|8584.2|8582.7|1183
1632336000000|2021-09-22 18:40:00|8585.4|8583.9|8590|8588.5|8590.6|8589.1|8583.5|8582|1208
1632336300000|2021-09-22 18:45:00|8590.1|8588.6|8592|8590.5|8594.3|8592.8|8589.1|8587.6|1210
1632336600000|2021-09-22 18:50:00|8591.9|8590.4|8587.4|8585.9|8594.4|8592.9|8584.9|8583.4|1069
1632336900000|2021-09-22 18:55:00|8587.3|8585.8|8590.3|8588.8|8591.2|8589.7|8586.6|8585.1|1081
1632337200000|2021-09-22 19:00:00|8590.1|8588.6|8586.5|8585|8590.4|8588.9|8585.5|8584|1113
1632337500000|2021-09-22 19:05:00|8586.6|8585.1|8584.3|8582.8|8587.6|8586.1|8583.6|8582.1|817
1632337800000|2021-09-22 19:10:00|8584.2|8582.7|8582.7|8581.2|8585.1|8583.6|8581.6|8580.1|548
1632338100000|2021-09-22 19:15:00|8582.6|8581.1|8580.8|8579.3|8583.2|8581.7|8580.5|8579|611
1632338400000|2021-09-22 19:20:00|8580.7|8579.2|8580.7|8579.2|8581.7|8580.2|8579.8|8578.3|721
1632338700000|2021-09-22 19:25:00|8580.6|8579.1|8583.5|8582|8583.9|8582.4|8580.2|8578.7|563
1632339000000|2021-09-22 19:30:00|8583.6|8582.1|8582.4|8580.9|8585.9|8584.4|8582.4|8580.9|601
1632339300000|2021-09-22 19:35:00|8582.5|8581|8585.9|8584.4|8587|8585.7|8582.5|8581|495
1632339600000|2021-09-22 19:40:00|8586|8584.5|8586.6|8585.1|8587.6|8586.1|8585.4|8583.9|550
1632339900000|2021-09-22 19:45:00|8586.5|8585|8587.2|8585.7|8587.6|8586.1|8586.1|8584.7|363
1632340200000|2021-09-22 19:50:00|8587.1|8585.6|8587|8585.5|8588.4|8587|8586.5|8585|372
1632340500000|2021-09-22 19:55:00|8587.2|8585.7|8588.3|8586.8|8589.6|8588.4|8586.8|8585.5|520
1632340800000|2021-09-22 20:00:00|8588.2|8586.7|8586.6|8585.1|8588.5|8587.2|8585.7|8584.2|432
1632341100000|2021-09-22 20:05:00|8586.5|8585|8586.9|8585.4|8587.7|8586.4|8585.9|8584.8|204
1632341400000|2021-09-22 20:10:00|8586.8|8585.3|8585.1|8583.6|8586.9|8585.6|8584.6|8583.4|273
1632341700000|2021-09-22 20:15:00|8585|8583.5|8585|8583.5|8585.4|8584|8584|8582.8|170
1632342000000|2021-09-22 20:20:00|8584.8|8583.3|8584.2|8582.7|8584.9|8583.6|8583.7|8582.5|118
1632342300000|2021-09-22 20:25:00|8584.3|8582.8|8583.8|8582.3|8584.6|8583.2|8583.5|8582.1|123
1632342600000|2021-09-22 20:30:00|8583.9|8582.4|8585.3|8583.8|8585.5|8584.1|8583.2|8581.7|202
1632342900000|2021-09-22 20:35:00|8585.2|8583.7|8584.9|8583.4|8585.3|8584.1|8584|8582.7|197
1632343200000|2021-09-22 20:40:00|8585|8583.5|8585.7|8584.2|8586.6|8585.1|8584.9|8583.4|176
1632343500000|2021-09-22 20:45:00|8585.8|8584.3|8585.5|8584|8586.2|8584.7|8585.2|8583.7|176
1632343800000|2021-09-22 20:50:00|8585.8|8583.1|8585.9|8583|8587.7|8584.4|8584.5|8580.5|1502
1632344100000|2021-09-22 20:55:00|8585.8|8583.2|8586.6|8575.6|8589|8584.2|8584.1|8575.2|1355
1632344400000|2021-09-22 21:00:00|8586.7|8575.7|8584.8|8573.8|8588.2|8581.5|8583.2|8572.2|36
1632344700000|2021-09-22 21:05:00|8587.5|8576.5|8587|8576|8590.9|8579.9|8582.5|8571.5|258
1632345000000|2021-09-22 21:10:00|8587.1|8576.1|8587.5|8576.5|8590|8579|8579.9|8568.9|217
1632345300000|2021-09-22 21:15:00|8587.9|8576.9|8589.1|8578.1|8589.3|8578.3|8583.1|8572.1|369
1632345600000|2021-09-22 21:20:00|8588.8|8577.8|8588.4|8577.4|8588.8|8577.8|8584.5|8573.5|345
1632345900000|2021-09-22 21:25:00|8588.5|8577.5|8589.6|8581.3|8591.7|8582.2|8585.6|8574.6|669
1632346200000|2021-09-22 21:30:00|8589.7|8581.4|8589.4|8581.4|8591.9|8582.5|8588.9|8578.3|1240
1632346500000|2021-09-22 21:35:00|8589.3|8581.5|8591.2|8582.8|8592.8|8583.7|8589.1|8578.9|1307
1632346800000|2021-09-22 21:40:00|8591.3|8582.7|8590|8583|8592.4|8583.6|8588.7|8579.3|1415
1632347100000|2021-09-22 21:45:00|8589.8|8582.8|8590|8582.1|8592.2|8583|8586.8|8575.8|1399
1632347400000|2021-09-22 21:50:00|8589.5|8581.7|8589.7|8580.9|8593.2|8583.4|8588.5|8579|960
1632347700000|2021-09-22 21:55:00|8590|8580.6|8589|8581.2|8591.5|8581.8|8587.4|8577.7|260
1632348000000|2021-09-22 22:00:00|8588.6|8580|8588.9|8581.4|8591|8583.1|8584.5|8573.5|701
1632348300000|2021-09-22 22:05:00|8588.6|8580.7|8586.4|8581|8590|8584|8586|8577.5|387
1632348600000|2021-09-22 22:10:00|8586.7|8580.9|8586.4|8583.9|8590.4|8584.3|8585.7|8577.6|402
1632348900000|2021-09-22 22:15:00|8589.9|8578.9|8586.3|8581.8|8591.1|8584.4|8585.8|8578.9|405
1632349200000|2021-09-22 22:20:00|8586.2|8582|8585.8|8580.6|8590.5|8584.2|8585.1|8578.9|285
1632349500000|2021-09-22 22:25:00|8585.7|8581.1|8587.6|8580.6|8590|8584.1|8585|8576.8|308
1632349800000|2021-09-22 22:30:00|8587.5|8580.4|8583.7|8582.2|8589.3|8583.3|8583.6|8576.3|390
1632350100000|2021-09-22 22:35:00|8583.8|8582.3|8584.5|8583|8585.3|8583.5|8583.6|8581.4|454
1632350400000|2021-09-22 22:40:00|8584.4|8582.9|8585.2|8583.7|8585.9|8583.8|8584.4|8582.4|240
1632350700000|2021-09-22 22:45:00|8585.3|8583.8|8584.5|8583|8585.7|8583.8|8584.2|8582.3|289
1632351000000|2021-09-22 22:50:00|8584.7|8583.2|8585.2|8583.7|8585.5|8583.9|8584.5|8582.5|188
1632351300000|2021-09-22 22:55:00|8585.4|8583.2|8585|8583.5|8585.4|8583.8|8584.5|8582.8|184
1632351600000|2021-09-22 23:00:00|8585.1|8583.6|8585.3|8583.8|8586.8|8584.6|8584.7|8583.2|177
1632351900000|2021-09-22 23:05:00|8585.1|8583.6|8584.7|8582.5|8585.5|8584|8584.1|8581.7|155
1632352200000|2021-09-22 23:10:00|8584.3|8582.8|8584.3|8582.8|8585|8583.1|8583.9|8581.8|151
1632352500000|2021-09-22 23:15:00|8584.2|8582.7|8584|8582.5|8584.5|8583|8583.6|8582.1|110
1632352800000|2021-09-22 23:20:00|8584.1|8582.6|8584.1|8582.6|8584.3|8582.8|8583.8|8582.3|103
1632353100000|2021-09-22 23:25:00|8584.2|8582.7|8583.5|8582|8584.7|8583.2|8583.4|8581.9|155
1632353400000|2021-09-22 23:30:00|8583.6|8582.1|8585.7|8584.2|8585.9|8584.4|8583.4|8581.9|162
1632353700000|2021-09-22 23:35:00|8585.6|8584.1|8585.9|8584.4|8586.5|8585|8585.5|8584|140
1632354000000|2021-09-22 23:40:00|8585.8|8584.3|8584.8|8583.3|8586|8584.5|8584.7|8583.2|163
1632354300000|2021-09-22 23:45:00|8585.1|8583.6|8584|8582.5|8585.5|8584|8583.7|8582.2|204
1632354600000|2021-09-22 23:50:00|8584.1|8582.6|8583.7|8582.2|8584.8|8583.3|8583.7|8582.2|139
1632354900000|2021-09-22 23:55:00|8583.8|8582.3|8584|8582.5|8584|8582.5|8582.3|8580.8|175
1632355200000|2021-09-23 00:00:00|8584.1|8582.6|8583.2|8581.7|8584.2|8582.7|8582.3|8580.8|196
1632355500000|2021-09-23 00:05:00|8583.3|8581.8|8583.3|8581.8|8584.1|8583|8583|8581.7|160
1632355800000|2021-09-23 00:10:00|8583.4|8581.9|8582.6|8581.1|8583.7|8582.5|8582.3|8581.1|144
1632356100000|2021-09-23 00:15:00|8582.5|8581|8582.2|8580.7|8583.1|8581.9|8581.2|8580.1|214
1632356400000|2021-09-23 00:20:00|8582.1|8580.6|8581|8580.1|8582.2|8580.9|8580.8|8579.7|273
1632356700000|2021-09-23 00:25:00|8580.9|8580|8581.2|8579.7|8581.6|8580.3|8580.4|8579.2|192
1632357000000|2021-09-23 00:30:00|8581.3|8579.8|8583.6|8582.1|8583.7|8582.6|8581.2|8579.7|199
1632357300000|2021-09-23 00:35:00|8583.7|8582.2|8583.5|8582|8584.5|8583.2|8583.4|8582|139
1632357600000|2021-09-23 00:40:00|8583.6|8582.1|8584.4|8582.9|8584.5|8583.1|8583.3|8581.8|162
1632357900000|2021-09-23 00:45:00|8584.3|8582.8|8583.8|8582.3|8584.6|8583.1|8583.7|8582.2|147
1632358200000|2021-09-23 00:50:00|8583.9|8582.4|8583.8|8582.3|8584.4|8582.9|8583.6|8582.1|132
1632358500000|2021-09-23 00:55:00|8583.9|8582.4|8584.4|8582.9|8584.6|8583.1|8583.8|8582.3|120
1632358800000|2021-09-23 01:00:00|8584.5|8583|8583.9|8582.4|8584.5|8583|8583.2|8581.9|155
1632359100000|2021-09-23 01:05:00|8584|8582.5|8585.3|8583.8|8585.3|8583.8|8583.8|8582.5|115
1632359400000|2021-09-23 01:10:00|8585.4|8583.9|8584.5|8583|8585.4|8584.1|8584.4|8583|122
1632359700000|2021-09-23 01:15:00|8584.4|8582.9|8583.8|8582.3|8584.9|8583.5|8583.6|8582.2|166
1632360000000|2021-09-23 01:20:00|8583.7|8582.2|8584.6|8583.1|8584.9|8583.5|8583.4|8582.1|215
1632360300000|2021-09-23 01:25:00|8584.7|8583.2|8583.9|8582.4|8584.7|8583.2|8583.6|8582.4|145
1632360600000|2021-09-23 01:30:00|8584|8582.5|8585.2|8583.7|8585.8|8584.5|8583.9|8582.4|170
1632360900000|2021-09-23 01:35:00|8585.1|8583.6|8585.2|8583.7|8585.7|8584.3|8584.9|8583.4|193
1632361200000|2021-09-23 01:40:00|8585.4|8583.9|8585.1|8583.6|8585.8|8584.3|8584.8|8583.3|122
1632361500000|2021-09-23 01:45:00|8585|8583.5|8583.9|8582.4|8585.1|8583.6|8583.8|8582.3|175
1632361800000|2021-09-23 01:50:00|8583.8|8582.3|8583.4|8581.9|8584.2|8582.9|8583.2|8581.8|175
1632362100000|2021-09-23 01:55:00|8583.5|8582|8581.1|8579.6|8583.6|8582.4|8580.8|8579.3|183
1632362400000|2021-09-23 02:00:00|8581.2|8579.7|8581.8|8580.3|8582.3|8581.1|8580.1|8578.9|212
1632362700000|2021-09-23 02:05:00|8581.7|8580.2|8582|8580.5|8582.6|8581.4|8580.9|8579.7|195
1632363000000|2021-09-23 02:10:00|8582.1|8580.6|8582.1|8580.6|8582.3|8580.9|8581.2|8580|167
1632363300000|2021-09-23 02:15:00|8582|8580.5|8583.4|8581.9|8584.1|8582.8|8581.4|8580.3|216
1632363600000|2021-09-23 02:20:00|8583.5|8582|8583.7|8582.8|8584.3|8583|8583.1|8581.8|204
1632363900000|2021-09-23 02:25:00|8583.8|8582.9|8584|8582.5|8584.5|8583.3|8582.9|8581.7|237
1632364200000|2021-09-23 02:30:00|8583.9|8582.4|8583.2|8581.7|8584.1|8582.7|8582.4|8581.2|222
1632364500000|2021-09-23 02:35:00|8583.3|8581.8|8584.6|8583.1|8584.8|8583.3|8583.2|8581.7|139
1632364800000|2021-09-23 02:40:00|8584.5|8583|8585.6|8584.1|8586.2|8584.7|8584.4|8582.9|154
1632365100000|2021-09-23 02:45:00|8585.7|8584.2|8585.2|8583.7|8586|8584.8|8584.7|8583.5|157
1632365400000|2021-09-23 02:50:00|8585.3|8583.8|8585.7|8584.2|8586|8584.9|8584.8|8583.6|213
1632365700000|2021-09-23 02:55:00|8585.6|8584.1|8586.3|8584.8|8586.3|8585.1|8585|8583.6|262
1632366000000|2021-09-23 03:00:00|8586.2|8584.7|8586.2|8584.7|8587.3|8586|8585.6|8584.3|250
1632366300000|2021-09-23 03:05:00|8586.3|8584.8|8586.7|8585.2|8586.7|8585.2|8585.2|8584|185
1632366600000|2021-09-23 03:10:00|8586.8|8585.3|8587.1|8586.2|8587.8|8586.7|8586.2|8584.9|162
1632366900000|2021-09-23 03:15:00|8587|8586.1|8587.1|8585.6|8587.9|8586.7|8586.8|8585.4|125
1632367200000|2021-09-23 03:20:00|8587.2|8585.7|8585.8|8584.3|8587.2|8586|8585.2|8583.8|237
1632367500000|2021-09-23 03:25:00|8585.7|8584.2|8586.2|8584.7|8586.2|8585|8585.3|8584.1|159
1632367800000|2021-09-23 03:30:00|8586.1|8584.6|8586.4|8584.9|8586.6|8585.2|8585.5|8584.4|172
1632368100000|2021-09-23 03:35:00|8586.5|8585|8586|8584.5|8586.8|8585.6|8585.5|8584.4|170
1632368400000|2021-09-23 03:40:00|8585.7|8584.8|8583.7|8582.2|8585.9|8584.8|8583|8581.5|325
1632368700000|2021-09-23 03:45:00|8583.3|8581.8|8583.2|8581.7|8584.2|8582.7|8582.6|8581.1|212
1632369000000|2021-09-23 03:50:00|8583.1|8581.6|8582.1|8580.6|8583.5|8582|8581.8|8580.3|145
1632369300000|2021-09-23 03:55:00|8582|8580.5|8582.4|8580.9|8582.5|8581.1|8581.3|8579.9|191
1632369600000|2021-09-23 04:00:00|8582.3|8580.8|8583.1|8581.6|8583.2|8581.8|8582.1|8580.6|140
1632369900000|2021-09-23 04:05:00|8583|8581.5|8581.8|8580.3|8583.1|8581.6|8581.7|8580.2|118
1632370200000|2021-09-23 04:10:00|8581.9|8580.4|8581.6|8580.7|8582.8|8581.3|8581.2|8580|127
1632370500000|2021-09-23 04:15:00|8581.5|8580.6|8582.4|8580.9|8582.5|8581.4|8581.5|8580.3|132
1632370800000|2021-09-23 04:20:00|8582.5|8581|8583|8581.5|8583.1|8581.9|8582.2|8580.7|133
1632371100000|2021-09-23 04:25:00|8583.1|8581.6|8583.2|8581.7|8583.5|8582.1|8582.5|8581.3|92
1632371400000|2021-09-23 04:30:00|8583.3|8581.8|8583.8|8582.3|8583.9|8582.7|8582.5|8581.4|141
1632371700000|2021-09-23 04:35:00|8583.5|8582.6|8583.1|8582.2|8583.9|8582.7|8583|8582|109
1632372000000|2021-09-23 04:40:00|8583.2|8582.3|8583.9|8582.4|8584|8582.8|8583.2|8582|60
1632372300000|2021-09-23 04:45:00|8583.8|8582.3|8581.8|8580.9|8583.9|8582.7|8581.8|8580.6|166
1632372600000|2021-09-23 04:50:00|8581.9|8581|8583|8581.5|8583.1|8581.9|8581.7|8580.6|152
1632372900000|2021-09-23 04:55:00|8582.6|8581.7|8581.2|8580.3|8583.3|8582|8581.2|8579.9|260
1632373200000|2021-09-23 05:00:00|8581.1|8580.2|8583|8581.5|8583|8581.8|8580.7|8579.7|189
1632373500000|2021-09-23 05:05:00|8582.9|8581.4|8583|8581.5|8583.9|8582.7|8582.3|8581.1|129
1632373800000|2021-09-23 05:10:00|8582.9|8581.4|8583|8581.5|8583.3|8582.1|8582.2|8580.7|147
1632374100000|2021-09-23 05:15:00|8583.1|8581.6|8583.1|8581.6|8583.3|8582.1|8582.3|8580.8|125
1632374400000|2021-09-23 05:20:00|8583.2|8581.7|8583.7|8582.2|8584.4|8582.9|8583.1|8581.7|122
1632374700000|2021-09-23 05:25:00|8583.6|8582.1|8583.7|8582.2|8583.7|8582.4|8582.4|8581.3|113
1632375000000|2021-09-23 05:30:00|8583.6|8582.1|8583.6|8582.1|8583.8|8582.3|8582.9|8581.5|97
1632375300000|2021-09-23 05:35:00|8583.5|8582|8582.7|8581.2|8583.6|8582.3|8582.2|8580.9|196
1632375600000|2021-09-23 05:40:00|8582.6|8581.1|8583.2|8581.7|8583.8|8582.6|8582.4|8581.1|204
1632375900000|2021-09-23 05:45:00|8583|8582.1|8582.4|8581.5|8583.4|8582.3|8581.9|8580.7|186
1632376200000|2021-09-23 05:50:00|8582.5|8581.6|8583.6|8582.7|8583.9|8582.7|8582.3|8581.3|136
1632376500000|2021-09-23 05:55:00|8583.5|8582.6|8583.9|8582.4|8583.9|8582.6|8583.1|8581.7|132
1632376800000|2021-09-23 06:00:00|8584|8582.5|8585|8584.1|8585.7|8584.6|8582.4|8581.3|338
1632377100000|2021-09-23 06:05:00|8585.4|8584.5|8586.9|8586|8587.4|8586.2|8585|8584|394
1632377400000|2021-09-23 06:10:00|8586.8|8585.9|8585.8|8584.3|8587.3|8586.1|8585.5|8584.2|255
1632377700000|2021-09-23 06:15:00|8585.7|8584.2|8587.7|8586.2|8587.9|8586.6|8585.3|8584.2|349
1632378000000|2021-09-23 06:20:00|8587.8|8586.3|8589.7|8588.2|8589.8|8588.5|8587.1|8585.8|246
1632378300000|2021-09-23 06:25:00|8589.8|8588.3|8590.2|8588.7|8590.6|8589.3|8588.6|8587.4|292
1632378600000|2021-09-23 06:30:00|8590.1|8588.6|8584.2|8582.7|8590.3|8589|8582.4|8581.4|405
1632378900000|2021-09-23 06:35:00|8584.1|8582.6|8583.9|8583|8584.6|8583.4|8582.9|8582|436
1632379200000|2021-09-23 06:40:00|8584|8583.1|8580.9|8580|8584.4|8583.2|8580|8579.1|479
1632379500000|2021-09-23 06:45:00|8581.3|8579.8|8581.6|8580.1|8582.8|8581.7|8580.3|8579.3|437
1632379800000|2021-09-23 06:50:00|8581.3|8580.4|8580.9|8580|8582|8581.1|8580.1|8579.1|335
1632380100000|2021-09-23 06:55:00|8580.8|8579.9|8581.9|8580.4|8582.3|8581|8579.7|8578.7|356
1632380400000|2021-09-23 07:00:00|8582.1|8580.6|8585.7|8584.2|8586.2|8585|8582.1|8580.6|648
1632380700000|2021-09-23 07:05:00|8585.4|8584.5|8588.1|8587.2|8588.3|8587.2|8585.1|8583.8|513
1632381000000|2021-09-23 07:10:00|8588|8587.1|8583.9|8582.4|8588.4|8587.1|8583.5|8582|547
1632381300000|2021-09-23 07:15:00|8584|8582.5|8582.6|8581.7|8584|8582.5|8578.9|8577.8|557
1632381600000|2021-09-23 07:20:00|8582.8|8581.9|8586.4|8584.9|8587.6|8586.4|8582.5|8581.4|469
1632381900000|2021-09-23 07:25:00|8586|8585.1|8587.6|8582.3|8588.8|8585.4|8584.9|8580.8|425
1632382200000|2021-09-23 07:30:00|8586.4|8582|8580|8578.5|8586.4|8582|8577.8|8576.6|874
1632382500000|2021-09-23 07:35:00|8580.1|8578.6|8580.4|8579.5|8582.8|8581.6|8579.5|8578.3|571
1632382800000|2021-09-23 07:40:00|8580.5|8579.6|8580|8579.1|8581.9|8580.8|8579.2|8578.1|524
1632383100000|2021-09-23 07:45:00|8580.3|8578.8|8579.2|8578.3|8580.4|8579|8577.7|8576.5|453
1632383400000|2021-09-23 07:50:00|8579.3|8578.4|8578.8|8577.9|8581.8|8580.7|8578.8|8577.9|414
1632383700000|2021-09-23 07:55:00|8578.7|8577.8|8580|8577.4|8580.6|8578.1|8577.3|8575.8|549
1632384000000|2021-09-23 08:00:00|8579.9|8577.6|8581.1|8579.6|8582.3|8580.8|8578.7|8577.2|453
1632384300000|2021-09-23 08:05:00|8581.2|8579.7|8581.1|8579.6|8582.7|8581.2|8580.2|8578.8|393
1632384600000|2021-09-23 08:10:00|8581.2|8579.7|8577.5|8576|8581.5|8580|8577.1|8575.9|442
1632384900000|2021-09-23 08:15:00|8577.4|8575.9|8579.2|8577.7|8579.2|8578.1|8576.5|8575.6|361
1632385200000|2021-09-23 08:20:00|8579.1|8577.6|8580.3|8578.8|8580.4|8579.3|8578|8576.9|313
1632385500000|2021-09-23 08:25:00|8580.1|8579.2|8580|8574.5|8582.4|8581.1|8578.7|8573|555
1632385800000|2021-09-23 08:30:00|8579.2|8574.2|8582.3|8580.8|8584|8582.5|8579.2|8574.2|646
1632386100000|2021-09-23 08:35:00|8582.4|8580.9|8581.3|8580.4|8582.4|8581.1|8580.3|8579|535
1632386400000|2021-09-23 08:40:00|8581.4|8580.5|8584|8582.5|8584.4|8582.9|8580.8|8579.3|397
1632386700000|2021-09-23 08:45:00|8584.1|8582.6|8584.7|8583.2|8584.9|8583.6|8583.3|8581.8|346
1632387000000|2021-09-23 08:50:00|8584.6|8583.1|8583.3|8581.8|8585.9|8584.8|8582.7|8581.5|312
1632387300000|2021-09-23 08:55:00|8583.2|8581.7|8584.3|8582.8|8585.9|8584.7|8582.8|8581.6|477
1632387600000|2021-09-23 09:00:00|8584.2|8582.7|8582.8|8581.9|8584.2|8582.9|8582.1|8580.9|412
1632387900000|2021-09-23 09:05:00|8582.7|8581.8|8579.9|8578.4|8583.2|8582.1|8577.1|8575.6|579
1632388200000|2021-09-23 09:10:00|8579.8|8578.3|8581.9|8580.4|8581.9|8580.4|8578.4|8576.9|579
1632388500000|2021-09-23 09:15:00|8581.8|8580.3|8582.8|8581.3|8584.2|8583|8580.3|8579.1|549
1632388800000|2021-09-23 09:20:00|8582.7|8581.2|8582.9|8582|8583.9|8582.8|8581.5|8580.4|606
1632389100000|2021-09-23 09:25:00|8583|8582.1|8581.2|8580.3|8583.8|8582.4|8581.2|8580|422
1632389400000|2021-09-23 09:30:00|8581.3|8580.4|8581.8|8580.3|8582.4|8581.2|8580.9|8579.7|365
1632389700000|2021-09-23 09:35:00|8581.7|8580.2|8579.5|8578|8582|8580.7|8579.2|8577.8|340
1632390000000|2021-09-23 09:40:00|8579.4|8577.9|8576.7|8575.2|8579.9|8578.7|8576.3|8575|401
1632390300000|2021-09-23 09:45:00|8576.8|8575.3|8575.6|8574.1|8579.4|8578.2|8575.5|8574.1|487
1632390600000|2021-09-23 09:50:00|8575.7|8574.2|8577.4|8576.5|8577.6|8576.6|8575.4|8574.2|315
1632390900000|2021-09-23 09:55:00|8577.5|8576.6|8572|8571.1|8578.2|8577|8571.5|8570.1|461
1632391200000|2021-09-23 10:00:00|8572.1|8571.2|8572.3|8570.8|8574.3|8573|8571.5|8570|401
1632391500000|2021-09-23 10:05:00|8572|8571.1|8572|8570.5|8574|8572.7|8571.6|8570.3|344
1632391800000|2021-09-23 10:10:00|8571.8|8570.3|8574.4|8572.9|8577.4|8575.9|8570.5|8569|978
1632392100000|2021-09-23 10:15:00|8574.3|8572.8|8575.4|8573.9|8577.5|8576|8572|8570.5|813
1632392400000|2021-09-23 10:20:00|8575.6|8574.1|8575.6|8574.1|8579.3|8577.8|8574.6|8573.1|593
1632392700000|2021-09-23 10:25:00|8575.5|8574|8571.2|8569.7|8575.7|8574.2|8570.6|8569.5|674
1632393000000|2021-09-23 10:30:00|8571.4|8569.9|8572|8570.5|8573.4|8572.1|8569.5|8568.4|555
1632393300000|2021-09-23 10:35:00|8571.9|8570.4|8566.5|8565|8571.9|8570.4|8566.3|8564.9|730
1632393600000|2021-09-23 10:40:00|8566.4|8564.9|8566.3|8564.8|8568.2|8566.8|8565|8563.9|592
1632393900000|2021-09-23 10:45:00|8566.4|8564.9|8569.7|8568.2|8570.3|8569|8565.7|8564.2|618
1632394200000|2021-09-23 10:50:00|8569.6|8568.1|8565.7|8564.2|8570.4|8569.2|8565|8564.1|540
1632394500000|2021-09-23 10:55:00|8565.6|8564.1|8566.7|8555.7|8569.3|8566.9|8561.9|8555.6|672
1632394800000|2021-09-23 11:00:00|8566.1|8556.1|8563.5|8562|8569.9|8568.4|8557|8553.6|1168
1632395100000|2021-09-23 11:05:00|8563.2|8561.7|8546.7|8545.2|8563.2|8561.7|8546.6|8545.1|991
1632395400000|2021-09-23 11:10:00|8546.5|8545|8553.8|8552.3|8554.6|8553.1|8545.2|8543.7|744
1632395700000|2021-09-23 11:15:00|8553.9|8552.4|8555.9|8554.4|8555.9|8554.4|8548.7|8547.2|591
1632396000000|2021-09-23 11:20:00|8555.8|8554.3|8552|8550.5|8555.9|8554.4|8551|8549.5|482
1632396300000|2021-09-23 11:25:00|8551.9|8550.4|8545.5|8544|8554.6|8553.4|8544.9|8543.4|558
1632396600000|2021-09-23 11:30:00|8545.3|8543.8|8546.6|8545.1|8548.3|8546.8|8544.2|8542.8|721
1632396900000|2021-09-23 11:35:00|8546.8|8545.3|8546.4|8544.9|8548|8546.7|8544.9|8543.5|579
1632397200000|2021-09-23 11:40:00|8546.3|8544.8|8545.4|8543.9|8548.6|8547.3|8545.3|8543.8|411
1632397500000|2021-09-23 11:45:00|8545.5|8544|8541.9|8541|8546.1|8544.9|8541.8|8540.5|592
1632397800000|2021-09-23 11:50:00|8542|8541.1|8545.9|8544.4|8546.6|8545.3|8541.2|8540.1|623
1632398100000|2021-09-23 11:55:00|8545.8|8544.3|8540.2|8539.3|8547.5|8546.3|8540.1|8538.8|703
1632398400000|2021-09-23 12:00:00|8540.6|8539.1|8546.2|8545.3|8546.7|8545.6|8540.2|8539|619
1632398700000|2021-09-23 12:05:00|8546.4|8544.9|8546.9|8545.4|8547|8545.8|8545.3|8544|541
1632399000000|2021-09-23 12:10:00|8546.6|8545.7|8549.8|8548.9|8550.4|8549.1|8546.5|8545.4|438
1632399300000|2021-09-23 12:15:00|8549.9|8549|8550|8548.5|8551.5|8550.6|8548.3|8546.8|439
1632399600000|2021-09-23 12:20:00|8550.1|8549.1|8548.4|8547.5|8550.4|8549.2|8548.1|8547|341
1632399900000|2021-09-23 12:25:00|8548.5|8547.6|8547.1|8544.1|8548.7|8547.6|8546.5|8544.1|334
1632400200000|2021-09-23 12:30:00|8547.5|8544.6|8552.6|8551.7|8553.3|8552.1|8546.5|8544|755
1632400500000|2021-09-23 12:35:00|8552.9|8551.4|8551.3|8549.8|8553.2|8552.2|8550.2|8548.9|524
1632400800000|2021-09-23 12:40:00|8551.2|8549.7|8552.5|8551|8553.8|8552.8|8550.7|8549.7|459
1632401100000|2021-09-23 12:45:00|8552.6|8551.1|8549.7|8548.2|8553.1|8552|8549|8547.8|424
1632401400000|2021-09-23 12:50:00|8549.3|8548.4|8549|8548.1|8550.7|8549.5|8547.8|8546.7|498
1632401700000|2021-09-23 12:55:00|8548.9|8548|8546.7|8545.2|8549.3|8548.2|8545.8|8544.6|610
1632402000000|2021-09-23 13:00:00|8546.8|8545.3|8552.2|8550.7|8553.9|8552.7|8546.8|8545.3|677
1632402300000|2021-09-23 13:05:00|8552.1|8550.6|8557.1|8556.2|8557.6|8556.5|8551.7|8550.6|744
1632402600000|2021-09-23 13:10:00|8557.2|8556.3|8552.1|8551.2|8557.2|8556.3|8551.7|8550.8|558
1632402900000|2021-09-23 13:15:00|8552|8551.1|8551.3|8550.4|8552.1|8551.2|8549.3|8548.4|411
1632403200000|2021-09-23 13:20:00|8551.2|8550.3|8552.9|8552|8553|8552|8549.4|8548.4|317
1632403500000|2021-09-23 13:25:00|8553.2|8551.7|8552.1|8550.6|8553.6|8552.3|8551.6|8550.4|294
1632403800000|2021-09-23 13:30:00|8552.2|8550.7|8553.5|8552|8554.2|8553.1|8550|8549.1|624
1632404100000|2021-09-23 13:35:00|8553.6|8552.1|8549.4|8547.9|8553.6|8552.2|8546.9|8545.8|507
1632404400000|2021-09-23 13:40:00|8549.3|8547.8|8543.8|8542.3|8550.7|8549.5|8542.1|8541|703
1632404700000|2021-09-23 13:45:00|8544|8542.5|8541.8|8540.3|8545.1|8544.2|8541|8539.7|652
1632405000000|2021-09-23 13:50:00|8541.5|8540.6|8542.6|8541.1|8543.8|8542.6|8540.7|8539.2|593
1632405300000|2021-09-23 13:55:00|8542.4|8540.9|8547.9|8546.4|8548.2|8546.7|8541.8|8540.3|606
1632405600000|2021-09-23 14:00:00|8547.8|8546.3|8548.6|8547.1|8549|8547.7|8545.7|8544.5|736
1632405900000|2021-09-23 14:05:00|8548.5|8547|8548.9|8548|8549.4|8548.3|8546.6|8545.1|456
1632406200000|2021-09-23 14:10:00|8549.1|8547.6|8545.9|8544.4|8550.2|8549|8545.8|8544.3|609
1632406500000|2021-09-23 14:15:00|8546|8544.5|8546.4|8544.9|8548.6|8547.1|8545.6|8544.4|609
1632406800000|2021-09-23 14:20:00|8546.5|8545|8544.3|8542.8|8546.5|8545.4|8543.4|8542.3|358
1632407100000|2021-09-23 14:25:00|8544.5|8543|8543.4|8541.9|8545.3|8544.1|8542.6|8541.4|367
1632407400000|2021-09-23 14:30:00|8543.3|8541.8|8545.6|8544.7|8546.4|8545.2|8542.5|8541|358
1632407700000|2021-09-23 14:35:00|8545.9|8544.4|8546.7|8545.8|8547.8|8546.5|8545.1|8543.9|331
1632408000000|2021-09-23 14:40:00|8546.5|8545.6|8545.5|8544.6|8547.2|8545.9|8543.9|8542.8|428
1632408300000|2021-09-23 14:45:00|8545.6|8544.7|8542.8|8541.3|8545.9|8545|8542.8|8541.3|518
1632408600000|2021-09-23 14:50:00|8542.7|8541.8|8548.2|8546.7|8548.9|8547.7|8541.4|8540.2|531
1632408900000|2021-09-23 14:55:00|8548.3|8546.8|8548.9|8547.4|8549.1|8547.9|8546.8|8545.5|508
1632409200000|2021-09-23 15:00:00|8549.1|8547.6|8550.9|8550|8551.8|8550.8|8548.6|8547.4|615
1632409500000|2021-09-23 15:05:00|8550.8|8549.9|8554.5|8553|8555.5|8554.3|8550.8|8549.6|546
1632409800000|2021-09-23 15:10:00|8554.4|8552.9|8550.4|8548.9|8554.4|8553.1|8549.2|8547.9|598
1632410100000|2021-09-23 15:15:00|8549.9|8549|8548.8|8547.9|8550.8|8549.6|8546.9|8545.6|596
1632410400000|2021-09-23 15:20:00|8549.1|8547.6|8548.5|8547|8551.4|8550.2|8548.2|8547|462
1632410700000|2021-09-23 15:25:00|8548.4|8546.9|8545.6|8544.7|8548.5|8547.5|8545.3|8544.4|403
1632411000000|2021-09-23 15:30:00|8545.7|8544.8|8543.7|8542.8|8545.9|8545|8542.3|8541.4|390
1632411300000|2021-09-23 15:35:00|8543.8|8542.9|8542.4|8540.9|8544.5|8543.6|8541.9|8540.6|461
1632411600000|2021-09-23 15:40:00|8542.5|8541|8543.4|8542.5|8543.9|8542.8|8541.4|8540.5|314
1632411900000|2021-09-23 15:45:00|8543.5|8542.6|8543.3|8542.4|8544.7|8543.6|8542.6|8541.5|342
1632412200000|2021-09-23 15:50:00|8543.2|8542.3|8539.2|8537.7|8544.1|8543.1|8538.5|8537.4|352
1632412500000|2021-09-23 15:55:00|8539|8537.5|8538.1|8536.6|8539.3|8538.2|8537.2|8536|305
1632412800000|2021-09-23 16:00:00|8538|8536.5|8538.8|8537.9|8539.5|8538.2|8537.1|8535.9|377
1632413100000|2021-09-23 16:05:00|8539.1|8537.6|8538.5|8537.6|8539.7|8538.7|8538|8536.8|381
1632413400000|2021-09-23 16:10:00|8540.1|8538.6|8541|8540.1|8542.7|8540.4|8540.1|8538.6|306
1632413700000|2021-09-23 16:15:00|8541.3|8539.8|8540.4|8538.9|8541.7|8540.7|8539.7|8538.3|271
1632414000000|2021-09-23 16:20:00|8540.5|8539|8542.3|8541.4|8542.4|8541.4|8539.9|8538.9|194
1632414300000|2021-09-23 16:25:00|8542.2|8541.3|8540.8|8539.9|8542.8|8541.6|8540.5|8539.4|265
1632414600000|2021-09-23 16:30:00|8540.7|8539.8|8541.3|8540.4|8542|8540.8|8540.4|8539.2|287
1632414900000|2021-09-23 16:35:00|8541.4|8540.5|8542.3|8540.8|8542.5|8541.4|8540.8|8539.6|218
1632415200000|2021-09-23 16:40:00|8542.2|8540.7|8541.3|8540.4|8543.6|8542.6|8541.1|8540.1|237
1632415500000|2021-09-23 16:45:00|8541.4|8540.5|8541.9|8541|8542.4|8541.3|8541.4|8540.3|149
1632415800000|2021-09-23 16:50:00|8541.8|8540.9|8541.6|8540.1|8542.3|8541.1|8540.7|8539.5|197
1632416100000|2021-09-23 16:55:00|8541.5|8540|8545.2|8543.7|8545.2|8543.9|8540.2|8539|389
1632416400000|2021-09-23 17:00:00|8545.1|8543.6|8546.1|8545.2|8547.8|8546.4|8544|8542.8|462
1632416700000|2021-09-23 17:05:00|8546.2|8545.3|8548|8546.5|8548.4|8547.2|8546.1|8544.9|287
1632417000000|2021-09-23 17:10:00|8548.1|8546.6|8548.7|8547.8|8549.5|8548.3|8547.9|8546.5|310
1632417300000|2021-09-23 17:15:00|8548.8|8547.3|8548.3|8547.4|8549|8547.9|8547.9|8546.8|199
1632417600000|2021-09-23 17:20:00|8548.4|8547.5|8549.3|8547.8|8549.8|8548.6|8548.1|8546.9|231
1632417900000|2021-09-23 17:25:00|8548.9|8548|8549.2|8547.7|8549.6|8548.3|8548.6|8547.5|175
1632418200000|2021-09-23 17:30:00|8549.3|8547.8|8549.8|8548.9|8550|8548.9|8548.8|8547.4|196
1632418500000|2021-09-23 17:35:00|8549.7|8548.8|8550.4|8549.5|8550.7|8549.8|8549.5|8548.4|149
1632418800000|2021-09-23 17:40:00|8550.5|8549.6|8550.5|8549.6|8551.3|8550.1|8550.3|8549|171
1632419100000|2021-09-23 17:45:00|8550.6|8549.7|8550.8|8549.9|8551.3|8550|8550.4|8549.3|145
1632419400000|2021-09-23 17:50:00|8550.7|8549.8|8550.7|8549.8|8552|8551|8550.5|8549.6|220
1632419700000|2021-09-23 17:55:00|8550.6|8549.7|8552.1|8550.6|8552.2|8551.3|8550.5|8549.6|207
1632420000000|2021-09-23 18:00:00|8551.8|8550.9|8552.7|8551.8|8553.8|8552.7|8551.6|8550.4|329
1632420300000|2021-09-23 18:05:00|8552.6|8551.7|8554.1|8553.2|8554.7|8553.6|8552.4|8551.4|251
1632420600000|2021-09-23 18:10:00|8554|8553.1|8553.3|8552.4|8554.3|8553.2|8553|8551.9|218
1632420900000|2021-09-23 18:15:00|8553.2|8552.3|8552|8550.5|8553.6|8552.7|8551.4|8550.2|240
1632421200000|2021-09-23 18:20:00|8551.7|8550.8|8551.9|8551|8552.6|8551.5|8551.5|8550.2|187
1632421500000|2021-09-23 18:25:00|8552|8551.1|8552.1|8551.2|8552.4|8551.4|8551.6|8550.4|202
1632421800000|2021-09-23 18:30:00|8552|8551.1|8552|8551.1|8552.4|8551.2|8551.8|8550.6|158
1632422100000|2021-09-23 18:35:00|8552.1|8551.2|8551.3|8550.4|8552.7|8551.8|8551.1|8550.2|126
1632422400000|2021-09-23 18:40:00|8551.2|8550.3|8553.7|8552.8|8553.9|8553|8551|8549.9|176
1632422700000|2021-09-23 18:45:00|8553.8|8552.9|8554.3|8553.4|8554.5|8553.6|8553.6|8552.5|183
1632423000000|2021-09-23 18:50:00|8554.2|8553.3|8553.8|8552.9|8554.5|8553.4|8553.5|8552.3|161
1632423300000|2021-09-23 18:55:00|8553.9|8553|8554.4|8553.5|8555.7|8554.4|8553.7|8552.6|214
1632423600000|2021-09-23 19:00:00|8554.3|8553.4|8555.3|8554.4|8555.6|8554.5|8553.8|8552.9|181
1632423900000|2021-09-23 19:05:00|8555.4|8554.5|8555.4|8554.5|8556.2|8555.1|8555.1|8554.1|186
1632424200000|2021-09-23 19:10:00|8555.3|8554.4|8555.4|8554.5|8555.9|8555|8555.2|8554.3|177
1632424500000|2021-09-23 19:15:00|8555.3|8554.4|8555.6|8554.7|8556.3|8555.1|8555|8553.9|225
1632424800000|2021-09-23 19:20:00|8555.5|8554.6|8555.1|8554.2|8556.3|8555.2|8554.7|8553.5|206
1632425100000|2021-09-23 19:25:00|8555|8554.1|8554.5|8553.6|8555.2|8554.3|8554.3|8553.1|191
1632425400000|2021-09-23 19:30:00|8554.6|8553.7|8554.5|8553.6|8555.3|8554.3|8554.3|8553.4|247
1632425700000|2021-09-23 19:35:00|8554.6|8553.7|8555.3|8553.8|8555.4|8554|8554.4|8553.5|171
1632426000000|2021-09-23 19:40:00|8555.2|8553.7|8553.6|8552.7|8555.4|8554.2|8553.3|8552.4|159
1632426300000|2021-09-23 19:45:00|8553.5|8552.6|8554.9|8553.4|8555|8553.8|8553.5|8552.6|194
1632426600000|2021-09-23 19:50:00|8554.6|8553.7|8555|8554.1|8555.4|8554.3|8554.5|8553.6|180
1632426900000|2021-09-23 19:55:00|8555.3|8553.8|8556.3|8554.8|8557.2|8556|8554.6|8553.5|352
1632427200000|2021-09-23 20:00:00|8556.5|8555|8555.5|8554.6|8557.1|8555.8|8555.3|8554.1|301
1632427500000|2021-09-23 20:05:00|8555.6|8554.7|8556.2|8555.3|8556.9|8555.7|8555.6|8554.5|203
1632427800000|2021-09-23 20:10:00|8556.3|8555.4|8556.1|8554.6|8556.6|8555.4|8555.8|8554.5|145
1632428100000|2021-09-23 20:15:00|8556.2|8554.7|8556.3|8554.8|8556.6|8555.4|8555.8|8554.5|96
1632428400000|2021-09-23 20:20:00|8556.4|8554.9|8555.3|8553.8|8556.4|8555.2|8554.9|8553.7|182
1632428700000|2021-09-23 20:25:00|8554.8|8553.9|8556.1|8554.6|8556.3|8554.8|8554.8|8553.6|185
1632429000000|2021-09-23 20:30:00|8556|8554.5|8556|8554.5|8556.3|8554.8|8555.2|8553.7|174
1632429300000|2021-09-23 20:35:00|8555.9|8554.4|8556.1|8554.6|8556.7|8555.5|8555.5|8554|210
1632429600000|2021-09-23 20:40:00|8556.2|8554.7|8556.7|8555.2|8556.8|8555.3|8555.5|8554|177
1632429900000|2021-09-23 20:45:00|8556.8|8555.3|8557.6|8556.1|8557.8|8556.3|8556.4|8554.9|199
1632430200000|2021-09-23 20:50:00|8557.8|8556.3|8559|8553.4|8560.8|8556.4|8555.8|8548.3|1576
1632430500000|2021-09-23 20:55:00|8558.1|8553.7|8556.4|8553.1|8560.3|8555.6|8555.8|8549.2|1011
1632430800000|2021-09-23 21:00:00|8556.8|8552.8|8556.9|8546.1|8558.8|8552.8|8556.8|8546.1|59
1632431100000|2021-09-23 21:05:00|8557.6|8549.9|8558.9|8551.7|8560|8555.1|8556.3|8545.7|125
1632431400000|2021-09-23 21:10:00|8558.8|8551.6|8558|8548.2|8560.6|8554.5|8555.8|8546.5|175
1632431700000|2021-09-23 21:15:00|8557.9|8548.6|8557.7|8549.3|8559|8551.6|8556.5|8545.5|147
1632432000000|2021-09-23 21:20:00|8558.2|8549.4|8556.6|8551.3|8558.4|8551.3|8556.5|8545.5|164
1632432300000|2021-09-23 21:25:00|8557.4|8549.2|8557|8550.5|8557.8|8551.3|8556.6|8549.2|98
1632432600000|2021-09-23 21:30:00|8556.7|8550.8|8557.5|8548|8560.2|8552.3|8552.4|8541.4|292
1632432900000|2021-09-23 21:35:00|8557.4|8548.2|8558.7|8549.6|8562.5|8551.5|8557.2|8547.7|276
1632433200000|2021-09-23 21:40:00|8559.6|8549.7|8559.5|8549|8560.5|8551.5|8557.8|8547|332
1632433500000|2021-09-23 21:45:00|8559.1|8548.9|8558.6|8549.4|8560.6|8550.8|8557.3|8546.3|452
1632433800000|2021-09-23 21:50:00|8558.5|8549.6|8561|8550.1|8561.4|8552|8558|8548.5|384
1632434100000|2021-09-23 21:55:00|8560.5|8550.2|8559.9|8551.6|8561.3|8552.3|8557.9|8547.2|350
1632434400000|2021-09-23 22:00:00|8559.8|8551.7|8557.5|8556|8563.8|8556|8556.6|8550.5|468
1632434700000|2021-09-23 22:05:00|8557.4|8555.9|8557.3|8555.8|8558.4|8556.1|8556.6|8554.9|152
1632435000000|2021-09-23 22:10:00|8557.2|8555.7|8556.5|8555|8557.8|8556|8556.2|8554.1|130
1632435300000|2021-09-23 22:15:00|8556.6|8555.1|8556.9|8555.4|8557.4|8555.8|8556.3|8554.8|113
1632435600000|2021-09-23 22:20:00|8557|8555.5|8556|8554.5|8557.4|8555.6|8555.9|8553.8|130
1632435900000|2021-09-23 22:25:00|8555.9|8554.4|8556.2|8554.7|8556.8|8555|8555.7|8553.8|90
1632436200000|2021-09-23 22:30:00|8556.6|8554.4|8556.6|8555.1|8557.6|8555.8|8556.1|8554.4|222
1632436500000|2021-09-23 22:35:00|8556.7|8555.2|8556.5|8555|8557.2|8555.3|8555.6|8553.7|156
1632436800000|2021-09-23 22:40:00|8556.6|8555.1|8556.8|8555.3|8557.1|8555.3|8556.1|8554.1|110
1632437100000|2021-09-23 22:45:00|8556.7|8555.2|8556.3|8554.8|8557.2|8555.4|8555.8|8554.3|180
1632437400000|2021-09-23 22:50:00|8556.2|8554.7|8556.8|8555.3|8556.9|8555.3|8555.9|8554.4|112
1632437700000|2021-09-23 22:55:00|8556.7|8555.2|8556.2|8554.7|8557.5|8555.8|8556|8554.1|107
1632438000000|2021-09-23 23:00:00|8556.3|8554.8|8555.8|8554.3|8556.6|8555.1|8555.7|8554.2|123
1632438300000|2021-09-23 23:05:00|8555.9|8554.4|8556.7|8555.2|8556.7|8555.2|8555.7|8554.2|85
1632438600000|2021-09-23 23:10:00|8556.6|8555.1|8556.2|8554.7|8556.9|8555.4|8555.8|8554.3|108
1632438900000|2021-09-23 23:15:00|8556.1|8554.6|8555.9|8554.4|8556.2|8555|8555.6|8554.1|133
1632439200000|2021-09-23 23:20:00|8556|8554.5|8556.5|8555|8556.6|8555.1|8555.7|8554.2|101
1632439500000|2021-09-23 23:25:00|8556.4|8554.9|8557|8555.5|8557.2|8555.7|8556.2|8554.7|130
1632439800000|2021-09-23 23:30:00|8556.9|8555.4|8557.4|8555.9|8557.8|8556.3|8556.9|8555.4|149
1632440100000|2021-09-23 23:35:00|8557.5|8556|8556.5|8555|8557.6|8556.1|8556.3|8554.8|117
1632440400000|2021-09-23 23:40:00|8556.6|8555.1|8556.4|8554.9|8557|8555.5|8555.6|8554.1|115
1632440700000|2021-09-23 23:45:00|8556.5|8555|8556.5|8555|8557.1|8555.6|8555.6|8554.1|134
1632441000000|2021-09-23 23:50:00|8556.4|8554.9|8555.5|8554|8556.5|8555|8555.3|8554|100
1632441300000|2021-09-23 23:55:00|8555.6|8554.1|8556.9|8555.4|8557.1|8555.6|8555.4|8553.9|167
1632441600000|2021-09-24 00:00:00|8557|8555.5|8555.9|8554.4|8558.1|8556.6|8554.4|8553|468
1632441900000|2021-09-24 00:05:00|8556|8554.5|8555|8553.5|8556.1|8554.6|8554.3|8552.9|337
1632442200000|2021-09-24 00:10:00|8555.1|8553.6|8554.1|8552.6|8555.9|8554.7|8553.1|8552|205
1632442500000|2021-09-24 00:15:00|8554|8552.5|8552.2|8550.7|8554.1|8552.6|8552|8550.7|291
1632442800000|2021-09-24 00:20:00|8552.1|8550.6|8553.3|8551.8|8553.6|8552.4|8552.1|8550.6|179
1632443100000|2021-09-24 00:25:00|8553.2|8551.7|8552.7|8551.2|8553.6|8552.3|8552.2|8551|267
1632443400000|2021-09-24 00:30:00|8552.6|8551.1|8551.9|8551|8553|8551.7|8551.6|8550.3|322
1632443700000|2021-09-24 00:35:00|8552.2|8550.7|8553|8552.1|8553.8|8552.6|8551.8|8550.6|304
1632444000000|2021-09-24 00:40:00|8552.9|8552|8552.6|8551.1|8553.4|8552.2|8552.3|8551|328
1632444300000|2021-09-24 00:45:00|8552.5|8551|8552.7|8551.2|8553.1|8551.7|8551.6|8550.3|323
1632444600000|2021-09-24 00:50:00|8552.3|8551.4|8552.6|8551.1|8553.3|8551.8|8551.8|8550.7|358
1632444900000|2021-09-24 00:55:00|8552.1|8551.2|8552.3|8550.8|8553.1|8551.6|8551.9|8550.7|218
1632445200000|2021-09-24 01:00:00|8552.4|8550.9|8552.6|8551.1|8552.9|8551.7|8552|8550.7|217
1632445500000|2021-09-24 01:05:00|8552.7|8551.2|8553.4|8551.9|8553.5|8552|8551.3|8549.8|275
1632445800000|2021-09-24 01:10:00|8553.3|8551.8|8553.4|8551.9|8554.4|8553|8553|8551.5|204
1632446100000|2021-09-24 01:15:00|8553.3|8551.8|8552.3|8550.8|8553.7|8552.2|8551.5|8550.3|192
1632446400000|2021-09-24 01:20:00|8552.4|8550.9|8552.4|8550.9|8552.5|8551|8551.6|8550.4|196
1632446700000|2021-09-24 01:25:00|8552.5|8551|8553.2|8551.7|8553.9|8552.4|8552.3|8550.8|150
1632447000000|2021-09-24 01:30:00|8553.1|8551.6|8553.3|8551.8|8553.5|8552.2|8552.2|8550.8|210
1632447300000|2021-09-24 01:35:00|8553.2|8551.7|8553.3|8551.8|8553.4|8552.2|8552.5|8551.1|157
1632447600000|2021-09-24 01:40:00|8552.9|8552|8553.4|8551.9|8553.5|8552.2|8552.3|8550.9|176
1632447900000|2021-09-24 01:45:00|8553.1|8552.2|8554.5|8553|8554.8|8553.6|8553.1|8552|170
1632448200000|2021-09-24 01:50:00|8554.6|8553.1|8554.2|8552.7|8554.7|8553.2|8553.1|8551.6|152
1632448500000|2021-09-24 01:55:00|8554.1|8552.6|8556.8|8555.3|8557.3|8556|8553|8551.7|473
1632448800000|2021-09-24 02:00:00|8556.7|8555.2|8556.1|8554.6|8556.8|8555.4|8555.1|8553.9|284
1632449100000|2021-09-24 02:05:00|8556|8554.5|8556.1|8555.2|8556.5|8555.4|8555.1|8553.9|263
1632449400000|2021-09-24 02:10:00|8556.3|8554.8|8557.7|8556.2|8558.2|8557|8555.6|8554.4|226
1632449700000|2021-09-24 02:15:00|8557.8|8556.3|8557|8555.5|8558.3|8556.9|8556.3|8554.8|200
1632450000000|2021-09-24 02:20:00|8556.9|8555.4|8556.6|8555.1|8557.6|8556.2|8556.4|8554.9|123
1632450300000|2021-09-24 02:25:00|8556.5|8555|8556.9|8555.4|8557|8555.5|8555.9|8554.8|154
1632450600000|2021-09-24 02:30:00|8557|8555.5|8555|8554.1|8557.1|8555.6|8555|8553.7|173
1632450900000|2021-09-24 02:35:00|8555.1|8554.2|8556.6|8555.1|8557.2|8556|8555|8553.5|216
1632451200000|2021-09-24 02:40:00|8556.7|8555.2|8555.8|8554.3|8556.7|8555.3|8555.1|8553.8|163
1632451500000|2021-09-24 02:45:00|8555.9|8554.4|8556.2|8555.3|8556.7|8555.4|8555.7|8554.3|131
1632451800000|2021-09-24 02:50:00|8556.6|8555.1|8556.8|8555.3|8556.8|8555.3|8555.6|8554.3|137
1632452100000|2021-09-24 02:55:00|8556.7|8555.8|8557.6|8556.1|8557.9|8556.5|8556.7|8555.5|146
1632452400000|2021-09-24 03:00:00|8557.2|8556.3|8556.9|8555.4|8558.1|8556.8|8556.5|8555.3|208
1632452700000|2021-09-24 03:05:00|8556.8|8555.3|8556.9|8555.4|8557|8555.7|8556.3|8554.8|129
1632453000000|2021-09-24 03:10:00|8556.8|8555.3|8556.8|8555.9|8557.2|8556|8555.7|8554.6|187
1632453300000|2021-09-24 03:15:00|8556.9|8556|8556.7|8555.2|8557.3|8556|8556.2|8554.9|161
1632453600000|2021-09-24 03:20:00|8556.6|8555.1|8553.9|8553|8556.7|8555.2|8553.7|8552.5|294
1632453900000|2021-09-24 03:25:00|8554|8553.1|8555.5|8554|8555.9|8554.8|8553.9|8552.8|253
1632454200000|2021-09-24 03:30:00|8555.3|8554.4|8554.8|8553.9|8555.7|8554.7|8554.5|8553.4|240
1632454500000|2021-09-24 03:35:00|8554.7|8553.8|8555.9|8554.4|8556.4|8554.9|8554.5|8553.4|187
1632454800000|2021-09-24 03:40:00|8556|8554.5|8554.7|8553.2|8556.2|8554.7|8554.4|8553.1|147
1632455100000|2021-09-24 03:45:00|8554.8|8553.3|8554.3|8553.4|8555.2|8553.8|8554.2|8553|151
1632455400000|2021-09-24 03:50:00|8554.4|8553.5|8555.3|8553.8|8555.5|8554.2|8554.3|8553.2|187
1632455700000|2021-09-24 03:55:00|8555|8554.1|8555.7|8554.8|8556|8554.8|8554.8|8553.6|141
1632456000000|2021-09-24 04:00:00|8555.6|8554.7|8555.2|8553.7|8556.4|8555.1|8554.9|8553.6|182
1632456300000|2021-09-24 04:05:00|8555.1|8553.6|8554.9|8554|8555.4|8554.2|8554.6|8553.5|131
1632456600000|2021-09-24 04:10:00|8554.8|8553.9|8555|8553.5|8555.7|8554.3|8554.4|8553.2|153
1632456900000|2021-09-24 04:15:00|8555.1|8553.6|8554.2|8553.3|8555.5|8554.3|8554.2|8553.1|145
1632457200000|2021-09-24 04:20:00|8553.8|8552.9|8554.3|8553.4|8554.7|8553.6|8553.7|8552.5|157
1632457500000|2021-09-24 04:25:00|8554.4|8553.5|8554.3|8553.4|8555|8553.8|8553.8|8552.9|129
1632457800000|2021-09-24 04:30:00|8554.4|8553.5|8554.8|8553.3|8555.2|8553.9|8554.3|8553.2|127
1632458100000|2021-09-24 04:35:00|8554.9|8553.4|8554.7|8553.2|8555|8553.5|8554|8552.7|117
1632458400000|2021-09-24 04:40:00|8554.6|8553.1|8553.6|8552.1|8554.6|8553.3|8553.4|8552.1|121
1632458700000|2021-09-24 04:45:00|8553.7|8552.2|8553.5|8552.6|8554|8552.8|8552.9|8551.7|122
1632459000000|2021-09-24 04:50:00|8553.7|8552.2|8553.3|8552.4|8554.2|8553|8553.2|8552.1|120
1632459300000|2021-09-24 04:55:00|8553.4|8552.5|8554|8552.5|8554.1|8552.9|8553.1|8551.9|182
1632459600000|2021-09-24 05:00:00|8553.9|8552.4|8554.7|8553.2|8554.9|8553.4|8553.1|8552|242
1632459900000|2021-09-24 05:05:00|8554.6|8553.1|8555.2|8553.7|8555.3|8554.2|8553.6|8552.4|205
1632460200000|2021-09-24 05:10:00|8555.3|8553.8|8554|8553.1|8555.6|8554.5|8554|8553|197
1632460500000|2021-09-24 05:15:00|8554.1|8553.2|8555|8554.1|8555.2|8554.2|8553.9|8552.7|209
1632460800000|2021-09-24 05:20:00|8554.9|8554|8556.6|8555.1|8556.7|8555.3|8554.7|8553.5|247
1632461100000|2021-09-24 05:25:00|8556.7|8555.2|8556.9|8556|8558|8556.8|8556.4|8555.1|188
1632461400000|2021-09-24 05:30:00|8556.8|8555.9|8556.6|8555.1|8557.7|8556.5|8555.7|8554.5|201
1632461700000|2021-09-24 05:35:00|8556.5|8555|8556.2|8554.7|8557.1|8555.6|8555.7|8554.5|159
1632462000000|2021-09-24 05:40:00|8556.3|8554.8|8556.6|8555.7|8557.4|8556.1|8555.8|8554.7|169
1632462300000|2021-09-24 05:45:00|8556.7|8555.8|8557.3|8555.8|8557.9|8556.7|8556.4|8555.4|232
1632462600000|2021-09-24 05:50:00|8557.4|8555.9|8556.9|8555.4|8557.7|8556.4|8556.5|8555.3|238
1632462900000|2021-09-24 05:55:00|8557|8555.5|8557.6|8556.1|8558|8556.5|8556.3|8555.1|262
1632463200000|2021-09-24 06:00:00|8557.7|8556.2|8559.8|8558.3|8559.9|8558.9|8557.6|8556.1|307
1632463500000|2021-09-24 06:05:00|8559.9|8558.4|8558.6|8557.7|8560.1|8558.8|8558.5|8557.4|313
1632463800000|2021-09-24 06:10:00|8558.7|8557.8|8557.3|8555.8|8559|8557.8|8556.3|8555.2|289
1632464100000|2021-09-24 06:15:00|8557.2|8555.7|8555.5|8554.6|8557.3|8555.9|8555|8553.9|248
1632464400000|2021-09-24 06:20:00|8555.4|8554.5|8556|8554.5|8556.1|8554.9|8555.2|8554.1|199
1632464700000|2021-09-24 06:25:00|8555.9|8554.4|8552.7|8551.8|8556.3|8554.8|8552.1|8550.9|305
1632465000000|2021-09-24 06:30:00|8552.8|8551.9|8552.6|8551.7|8554.3|8552.9|8552.2|8551.1|372
1632465300000|2021-09-24 06:35:00|8552.7|8551.8|8551.8|8550.3|8553.5|8552.2|8551|8549.6|296
1632465600000|2021-09-24 06:40:00|8551.7|8550.2|8551|8550.1|8552.1|8550.8|8550.7|8549.5|291
1632465900000|2021-09-24 06:45:00|8551.1|8550.2|8550.8|8549.3|8552.4|8551.2|8550.6|8549.3|357
1632466200000|2021-09-24 06:50:00|8550.9|8549.4|8553.1|8552.2|8553.4|8552.2|8550|8548.7|274
1632466500000|2021-09-24 06:55:00|8553|8552.1|8553.8|8552.9|8554.7|8553.4|8551.7|8550.5|473
1632466800000|2021-09-24 07:00:00|8553.9|8553|8560.4|8558.9|8560.9|8559.6|8553.6|8552.5|827
1632467100000|2021-09-24 07:05:00|8560.3|8558.8|8559.6|8558.7|8562.7|8561.7|8558|8556.8|591
1632467400000|2021-09-24 07:10:00|8559.7|8558.8|8561.3|8559.8|8562.1|8561|8558.3|8557.2|606
1632467700000|2021-09-24 07:15:00|8561.4|8559.9|8559.1|8557.6|8562|8561|8557.5|8556.4|430
1632468000000|2021-09-24 07:20:00|8558.9|8558|8561.9|8560.4|8562.5|8561.4|8558.4|8557.1|363
1632468300000|2021-09-24 07:25:00|8562|8560.5|8560|8558.5|8562.3|8561.3|8558.8|8557.7|484
1632468600000|2021-09-24 07:30:00|8559.9|8558.4|8559|8557.5|8561.7|8560.5|8557|8555.9|462
1632468900000|2021-09-24 07:35:00|8558.9|8557.4|8557.1|8555.6|8559|8557.5|8555.3|8554.4|456
1632469200000|2021-09-24 07:40:00|8556.8|8555.9|8556|8555.1|8558.8|8557.7|8555.8|8554.3|467
1632469500000|2021-09-24 07:45:00|8555.9|8555|8559.4|8557.9|8559.4|8558.3|8554.8|8553.7|427
1632469800000|2021-09-24 07:50:00|8559.3|8557.8|8558.2|8557.3|8559.6|8558.3|8558.2|8557|331
1632470100000|2021-09-24 07:55:00|8558.3|8557.4|8563.5|8562|8563.5|8562.1|8558.2|8557.1|416
1632470400000|2021-09-24 08:00:00|8563.4|8561.9|8562.4|8560.9|8563.4|8562.1|8561.5|8560.4|516
1632470700000|2021-09-24 08:05:00|8562.5|8561|8565|8563.5|8565.6|8564.3|8562.2|8561|481
1632471000000|2021-09-24 08:10:00|8565.1|8563.6|8566.4|8564.9|8567.5|8566.3|8564.1|8562.9|522
1632471300000|2021-09-24 08:15:00|8566|8565.1|8562.8|8561.9|8567.8|8566.3|8562.5|8561.3|654
1632471600000|2021-09-24 08:20:00|8562.9|8562|8562.4|8561.5|8563.8|8562.7|8560.8|8559.6|400
1632471900000|2021-09-24 08:25:00|8562.7|8561.2|8561.6|8560.7|8562.9|8561.6|8560.7|8559.4|366
1632472200000|2021-09-24 08:30:00|8561.9|8560.4|8560.9|8560|8562.2|8560.9|8559.3|8558|371
1632472500000|2021-09-24 08:35:00|8561|8560.1|8560.1|8559.2|8561.4|8560.1|8559.9|8558.8|297
1632472800000|2021-09-24 08:40:00|8560|8559.1|8559|8558.1|8562|8560.8|8559|8558.1|303
1632473100000|2021-09-24 08:45:00|8559.1|8558.2|8557.8|8556.9|8560.6|8559.7|8557.8|8556.6|352
1632473400000|2021-09-24 08:50:00|8557.9|8557|8554.5|8553.6|8558.2|8557|8554|8552.7|400
1632473700000|2021-09-24 08:55:00|8554.3|8553.4|8556.7|8555.2|8557.6|8556.3|8554.3|8553.1|378
1632474000000|2021-09-24 09:00:00|8556.4|8555.5|8557|8556.1|8558.8|8557.6|8556|8554.8|321
1632474300000|2021-09-24 09:05:00|8557.1|8556.2|8559.5|8558|8560|8559.1|8556.9|8556|321
1632474600000|2021-09-24 09:10:00|8559.6|8558.1|8561.3|8560.4|8562.2|8561|8559.5|8558|273
1632474900000|2021-09-24 09:15:00|8561.2|8560.3|8562.6|8561.1|8563.4|8562.4|8561.2|8560.2|396
1632475200000|2021-09-24 09:20:00|8562.2|8561.3|8561.3|8559.8|8562.5|8561.4|8560.6|8559.5|297
1632475500000|2021-09-24 09:25:00|8561.2|8559.7|8563.2|8561.7|8563.2|8562.1|8559.7|8558.5|257
1632475800000|2021-09-24 09:30:00|8563.3|8561.8|8560.5|8559.6|8564.4|8563.1|8560.5|8559.5|319
1632476100000|2021-09-24 09:35:00|8560.6|8559.7|8558.3|8557.4|8560.9|8559.8|8557.3|8556.3|359
1632476400000|2021-09-24 09:40:00|8558.2|8557.3|8558.5|8557.6|8559|8558|8556.5|8555.3|386
1632476700000|2021-09-24 09:45:00|8559.1|8557.8|8562.9|8561.4|8562.9|8561.8|8558.4|8557.3|352
1632477000000|2021-09-24 09:50:00|8563|8561.5|8561.9|8561|8563.4|8562.2|8561.5|8560.5|316
1632477300000|2021-09-24 09:55:00|8561.8|8560.9|8563.9|8563|8564.1|8563|8561.8|8560.6|388
1632477600000|2021-09-24 10:00:00|8563.8|8562.9|8563.5|8562.6|8565.5|8564.4|8563.2|8561.9|407
1632477900000|2021-09-24 10:05:00|8563.8|8562.3|8562.4|8560.9|8564.6|8563.2|8561.7|8560.5|321
1632478200000|2021-09-24 10:10:00|8562.3|8560.8|8561.6|8560.7|8562.3|8561.1|8559.2|8558|313
1632478500000|2021-09-24 10:15:00|8561.5|8560.6|8566.1|8565.2|8566.4|8565.2|8561.4|8560.2|361
1632478800000|2021-09-24 10:20:00|8566|8565.1|8562.8|8561.9|8566.4|8565.2|8562.5|8561.4|272
1632479100000|2021-09-24 10:25:00|8562.9|8562|8561.4|8560.5|8563.8|8562.6|8560.5|8559.5|548
1632479400000|2021-09-24 10:30:00|8561.7|8560.2|8562.6|8561.1|8562.7|8561.7|8560.6|8559.5|287
1632479700000|2021-09-24 10:35:00|8562.7|8561.2|8562.4|8561.5|8563.2|8562.1|8561.3|8560.2|340
1632480000000|2021-09-24 10:40:00|8562.5|8561.6|8561.5|8560.6|8562.7|8561.7|8560.6|8559.4|361
1632480300000|2021-09-24 10:45:00|8561.4|8560.5|8563.8|8562.3|8563.9|8562.7|8561.1|8559.9|338
1632480600000|2021-09-24 10:50:00|8563.7|8562.2|8565.4|8564.5|8565.7|8564.5|8563.5|8562.2|264
1632480900000|2021-09-24 10:55:00|8565.3|8564.4|8567.9|8567|8568.1|8567.1|8564.8|8563.7|297
1632481200000|2021-09-24 11:00:00|8568|8567.1|8570.5|8569.6|8572|8571.1|8567.9|8566.9|367
1632481500000|2021-09-24 11:05:00|8570.4|8569.5|8572.5|8571.6|8573|8571.9|8569.8|8568.7|316
1632481800000|2021-09-24 11:10:00|8572.7|8571.2|8571.4|8570.5|8572.9|8571.9|8569.6|8568.5|480
1632482100000|2021-09-24 11:15:00|8571.3|8570.4|8569.1|8568.2|8572|8570.9|8568.4|8567.3|567
1632482400000|2021-09-24 11:20:00|8569|8568.1|8566.2|8564.7|8569.5|8568.3|8565.3|8564.1|513
1632482700000|2021-09-24 11:25:00|8565.8|8564.9|8565.7|8564.8|8566.9|8566|8563.9|8562.8|364
1632483000000|2021-09-24 11:30:00|8565.8|8564.9|8568.5|8567.6|8570.2|8568.9|8564.8|8563.7|421
1632483300000|2021-09-24 11:35:00|8568.6|8567.7|8567.8|8566.9|8569.7|8568.8|8567.3|8566.3|380
1632483600000|2021-09-24 11:40:00|8567.7|8566.8|8566.3|8565.4|8568.8|8567.9|8564.7|8563.5|486
1632483900000|2021-09-24 11:45:00|8566.4|8565.5|8567.4|8565.9|8569.8|8568.4|8566.4|8565.3|438
1632484200000|2021-09-24 11:50:00|8567.3|8565.8|8569.2|8568.3|8570|8568.6|8566.1|8564.7|373
1632484500000|2021-09-24 11:55:00|8569.3|8568.4|8566.2|8564.7|8569.9|8568.7|8566.1|8564.7|444
1632484800000|2021-09-24 12:00:00|8566.5|8565|8569.2|8568.3|8570.1|8569.2|8566|8564.9|420
1632485100000|2021-09-24 12:05:00|8569.5|8568|8571.1|8570.2|8571.7|8570.5|8569.3|8567.9|340
1632485400000|2021-09-24 12:10:00|8571|8570.1|8571.1|8569.6|8571.2|8570.2|8569.3|8568|361
1632485700000|2021-09-24 12:15:00|8571.2|8569.7|8571.1|8569.6|8571.2|8570.1|8568.9|8567.7|310
1632486000000|2021-09-24 12:20:00|8570.9|8570|8572.3|8571.4|8572.7|8571.6|8570.7|8569.5|335
1632486300000|2021-09-24 12:25:00|8572.2|8571.3|8571|8570.1|8573|8571.9|8570.1|8569|387
1632486600000|2021-09-24 12:30:00|8570.9|8570|8572.3|8570.8|8573.1|8571.7|8569.5|8568.2|492
1632486900000|2021-09-24 12:35:00|8572.4|8570.9|8570.4|8569.5|8572.4|8571.1|8569.6|8568.4|396
1632487200000|2021-09-24 12:40:00|8570.3|8569.4|8568.3|8566.8|8572.2|8571.2|8568.2|8566.7|536
1632487500000|2021-09-24 12:45:00|8568.2|8566.7|8570.1|8569.2|8570.8|8569.6|8567.4|8566.2|370
1632487800000|2021-09-24 12:50:00|8570.2|8569.3|8569|8568.1|8570.7|8569.3|8568.9|8567.6|465
1632488100000|2021-09-24 12:55:00|8569.1|8568.2|8566.6|8565.7|8569.2|8568.2|8565.6|8564.7|378
1632488400000|2021-09-24 13:00:00|8566.7|8565.8|8566.5|8565.6|8570.3|8568.9|8566.5|8565.3|450
1632488700000|2021-09-24 13:05:00|8566.4|8565.5|8566.4|8565.5|8568.6|8567.7|8564.4|8563.2|356
1632489000000|2021-09-24 13:10:00|8566.5|8565.6|8566.7|8565.2|8566.7|8565.6|8564.4|8563.5|337
1632489300000|2021-09-24 13:15:00|8566.8|8565.3|8562.1|8560.6|8566.8|8565.6|8560.8|8559.7|413
1632489600000|2021-09-24 13:20:00|8562.2|8560.7|8561.5|8560.6|8562.2|8561.2|8559.6|8558.5|389
1632489900000|2021-09-24 13:25:00|8561.3|8560.4|8561.7|8560.8|8562.8|8561.9|8559.6|8558.7|388
1632490200000|2021-09-24 13:30:00|8561.9|8561|8559.5|8558.6|8563.5|8562.6|8558.7|8557.6|602
1632490500000|2021-09-24 13:35:00|8559.6|8558.7|8557.7|8556.8|8561.5|8560.4|8557.2|8556.3|592
1632490800000|2021-09-24 13:40:00|8557.5|8556.6|8557.8|8556.9|8559.8|8558.6|8556.7|8555.6|679
1632491100000|2021-09-24 13:45:00|8557.7|8556.8|8562.8|8561.9|8563.4|8562.3|8557.7|8556.7|574
1632491400000|2021-09-24 13:50:00|8562.7|8561.8|8559.6|8558.7|8562.8|8561.9|8559.3|8558.4|528
1632491700000|2021-09-24 13:55:00|8559.5|8558.6|8557.1|8555.6|8560.4|8559.2|8554.1|8553.1|627
1632492000000|2021-09-24 14:00:00|8556.9|8555.4|8556.6|8555.7|8557.3|8556|8554|8553.1|682
1632492300000|2021-09-24 14:05:00|8557|8555.5|8556.1|8555.2|8559.2|8558|8555.8|8554.7|591
1632492600000|2021-09-24 14:10:00|8556|8555.1|8560.3|8559.4|8560.6|8559.5|8555.9|8555|391
1632492900000|2021-09-24 14:15:00|8560.6|8559.1|8562.1|8561.2|8562.6|8561.7|8558.5|8557.6|440
1632493200000|2021-09-24 14:20:00|8562|8561.1|8564.2|8562.7|8564.3|8563.2|8561|8559.8|430
1632493500000|2021-09-24 14:25:00|8563.9|8563|8564.5|8563.6|8565.3|8564.3|8563.1|8562|298
1632493800000|2021-09-24 14:30:00|8564.4|8563.5|8563.2|8562.3|8564.8|8563.6|8561.9|8560.7|452
1632494100000|2021-09-24 14:35:00|8563.3|8562.4|8564.1|8563.2|8564.9|8563.9|8563.1|8562|314
1632494400000|2021-09-24 14:40:00|8564|8563.1|8564.6|8563.1|8565.4|8564|8563|8561.9|363
1632494700000|2021-09-24 14:45:00|8564.3|8563.4|8567|8566.1|8567.6|8566.7|8564|8562.7|488
1632495000000|2021-09-24 14:50:00|8567.1|8566.2|8566.5|8565.6|8567.7|8566.8|8565.2|8563.9|476
1632495300000|2021-09-24 14:55:00|8566.6|8565.7|8567.4|8565.9|8567.9|8567|8564.3|8563.3|498
1632495600000|2021-09-24 15:00:00|8567.3|8565.8|8567.6|8566.7|8569|8567.8|8566.4|8565.3|492
1632495900000|2021-09-24 15:05:00|8567.8|8566.3|8567.5|8566.6|8570.3|8569.4|8567.5|8566.3|364
1632496200000|2021-09-24 15:10:00|8567.6|8566.7|8567.5|8566.6|8569|8567.9|8567.4|8566.3|318
1632496500000|2021-09-24 15:15:00|8567.6|8566.7|8568.4|8566.9|8568.9|8567.6|8567.4|8566.2|332
1632496800000|2021-09-24 15:20:00|8568.3|8566.8|8567.8|8566.9|8569.2|8568|8567.7|8566.6|256
1632497100000|2021-09-24 15:25:00|8568.2|8566.7|8566.4|8564.9|8568.2|8566.9|8565.8|8564.6|308
1632497400000|2021-09-24 15:30:00|8566|8565.1|8564.8|8563.3|8566.7|8565.7|8564.7|8563.3|312
1632497700000|2021-09-24 15:35:00|8564.7|8563.2|8567.8|8566.3|8568.2|8567|8564.5|8563|315
1632498000000|2021-09-24 15:40:00|8567.7|8566.2|8565.4|8564.5|8568.4|8567.4|8565.4|8564.5|237
1632498300000|2021-09-24 15:45:00|8565.5|8564.6|8564.5|8563.6|8565.5|8564.6|8564.2|8563.3|221
1632498600000|2021-09-24 15:50:00|8564.4|8563.5|8564.5|8563.6|8565.7|8564.5|8564.1|8563.2|264
1632498900000|2021-09-24 15:55:00|8564.6|8563.7|8563.2|8561.7|8565|8563.8|8562.9|8561.7|319
1632499200000|2021-09-24 16:00:00|8563.1|8561.6|8562.9|8561.4|8564.7|8563.4|8562.7|8561.4|276
1632499500000|2021-09-24 16:05:00|8562.8|8561.3|8561.6|8560.7|8562.8|8561.9|8560.9|8560|335
1632499800000|2021-09-24 16:10:00|8561.4|8560.5|8562.3|8561.4|8562.7|8561.6|8560|8559|395
1632500100000|2021-09-24 16:15:00|8562.2|8561.3|8564.2|8562.7|8564.4|8563.5|8562.2|8561.2|267
1632500400000|2021-09-24 16:20:00|8564.1|8562.6|8565.8|8564.9|8566.5|8565.3|8563.7|8562.5|412
1632500700000|2021-09-24 16:25:00|8565.7|8564.8|8565.9|8565|8567.4|8566.2|8565.4|8564.2|378
1632501000000|2021-09-24 16:30:00|8566|8565.1|8564.4|8562.9|8566|8565.1|8563.6|8562.7|260
1632501300000|2021-09-24 16:35:00|8564.5|8563|8563.4|8562.5|8565.8|8564.6|8563.4|8562.2|325
1632501600000|2021-09-24 16:40:00|8563.5|8562.6|8562.8|8561.9|8564.1|8563.2|8562.6|8561.4|327
1632501900000|2021-09-24 16:45:00|8563|8561.5|8564.2|8562.7|8564.7|8563.4|8562.6|8561.5|204
1632502200000|2021-09-24 16:50:00|8564.1|8562.6|8563.9|8563|8564.9|8563.8|8563.7|8562.5|226
1632502500000|2021-09-24 16:55:00|8563.8|8562.9|8565.5|8564|8565.8|8564.7|8563.7|8562.5|240
1632502800000|2021-09-24 17:00:00|8565.6|8564.1|8567.1|8565.6|8567.9|8566.7|8565|8563.9|317
1632503100000|2021-09-24 17:05:00|8566.6|8565.7|8568.2|8566.7|8568.4|8567.2|8566.3|8565|161
1632503400000|2021-09-24 17:10:00|8568.1|8566.6|8567.1|8565.6|8568.3|8567|8566.3|8565.2|192
1632503700000|2021-09-24 17:15:00|8567|8565.5|8568.4|8566.9|8568.7|8567.6|8566.8|8565.5|192
1632504000000|2021-09-24 17:20:00|8568.5|8567|8569.1|8568.2|8569.8|8568.6|8567.8|8566.6|220
1632504300000|2021-09-24 17:25:00|8569.2|8568.3|8570|8568.5|8570|8568.8|8568.5|8567.2|133
1632504600000|2021-09-24 17:30:00|8570.1|8568.6|8570.3|8568.8|8570.7|8569.6|8569.8|8568.4|157
1632504900000|2021-09-24 17:35:00|8570.2|8568.7|8569|8568.1|8570.9|8569.6|8568.9|8567.7|150
1632505200000|2021-09-24 17:40:00|8568.9|8568|8569.3|8567.8|8569.9|8568.7|8568.9|8567.7|159
1632505500000|2021-09-24 17:45:00|8569.1|8568.2|8571.5|8570|8571.7|8570.4|8569.1|8567.8|170
1632505800000|2021-09-24 17:50:00|8571.4|8569.9|8572.4|8571.5|8572.6|8571.5|8570.8|8569.7|277
1632506100000|2021-09-24 17:55:00|8572.5|8571.6|8574.6|8573.7|8574.9|8573.8|8571.8|8570.9|235
1632506400000|2021-09-24 18:00:00|8574.7|8573.8|8572.5|8571.6|8575|8573.9|8572.4|8571.3|221
1632506700000|2021-09-24 18:05:00|8572.6|8571.7|8572.3|8571.4|8573.2|8572|8572.2|8571|117
1632507000000|2021-09-24 18:10:00|8572.4|8571.5|8573.1|8572.2|8573.3|8572.2|8571.8|8570.7|152
1632507300000|2021-09-24 18:15:00|8573.4|8571.9|8571.7|8570.8|8573.4|8572.1|8571.7|8570.8|116
1632507600000|2021-09-24 18:20:00|8571.6|8570.7|8572.2|8571.3|8572.4|8571.3|8571.1|8570.2|103
1632507900000|2021-09-24 18:25:00|8572.5|8571|8573.9|8572.4|8574|8572.6|8572.1|8570.9|167
1632508200000|2021-09-24 18:30:00|8574|8572.5|8573.2|8572.3|8574.6|8573.5|8573.1|8572.1|192
1632508500000|2021-09-24 18:35:00|8573.3|8572.4|8575.3|8573.8|8575.3|8574.2|8573.2|8572.2|179
1632508800000|2021-09-24 18:40:00|8575.2|8573.7|8575.3|8574.4|8576|8574.8|8574.8|8573.7|151
1632509100000|2021-09-24 18:45:00|8575.4|8574.5|8574.5|8573.6|8575.4|8574.5|8574.4|8573.3|115
1632509400000|2021-09-24 18:50:00|8574.6|8573.7|8575.9|8575|8576.9|8575.8|8574.4|8573.2|147
1632509700000|2021-09-24 18:55:00|8576|8575.1|8577|8576.1|8577.7|8576.5|8575.4|8574.5|312
1632510000000|2021-09-24 19:00:00|8576.9|8576|8574.8|8573.3|8577.3|8576.1|8573.9|8572.4|226
1632510300000|2021-09-24 19:05:00|8574.7|8573.2|8575|8573.5|8575.3|8573.9|8574.5|8573.2|90
1632510600000|2021-09-24 19:10:00|8574.9|8573.4|8573.1|8571.6|8574.9|8573.4|8572.9|8571.6|141
1632510900000|2021-09-24 19:15:00|8573|8571.5|8572.9|8571.4|8573.3|8572|8572.5|8571|109
1632511200000|2021-09-24 19:20:00|8572.8|8571.3|8572.9|8571.4|8573|8571.9|8572.2|8570.9|78
1632511500000|2021-09-24 19:25:00|8572.8|8571.3|8573.4|8571.9|8574.2|8572.7|8572.4|8571.2|121
1632511800000|2021-09-24 19:30:00|8573.3|8571.8|8572.2|8570.7|8573.4|8571.9|8571.5|8570.3|108
1632512100000|2021-09-24 19:35:00|8572.3|8570.8|8572.4|8570.9|8574|8572.5|8572.2|8570.8|126
1632512400000|2021-09-24 19:40:00|8572.5|8571|8572.1|8570.6|8572.8|8571.5|8571.9|8570.6|144
1632512700000|2021-09-24 19:45:00|8572|8570.5|8572.4|8571.5|8573.4|8572.1|8571.8|8570.5|140
1632513000000|2021-09-24 19:50:00|8572.5|8571.6|8572|8570.5|8573.6|8572.5|8571.8|8570.3|176
1632513300000|2021-09-24 19:55:00|8571.9|8570.4|8571.2|8569.7|8572.5|8571|8570.2|8569|243
1632513600000|2021-09-24 20:00:00|8571.1|8569.6|8571.4|8569.9|8571.8|8570.3|8569.9|8568.7|307
1632513900000|2021-09-24 20:05:00|8571.5|8570|8571.7|8570.2|8572.1|8570.6|8571.1|8569.6|122
1632514200000|2021-09-24 20:10:00|8571.8|8570.3|8572.2|8570.7|8572.5|8571|8571.7|8570.2|82
1632514500000|2021-09-24 20:15:00|8571.9|8570.4|8572.6|8571.1|8572.7|8571.2|8571.8|8570.3|136
1632514800000|2021-09-24 20:20:00|8572.8|8571.3|8572.3|8570.8|8573.4|8571.9|8572.2|8570.7|72
1632515100000|2021-09-24 20:25:00|8572.2|8570.7|8572.2|8570.7|8572.9|8571.4|8571.6|8570.1|205
1632515400000|2021-09-24 20:30:00|8572.4|8570.9|8572.1|8570.6|8573.9|8572.4|8571.5|8570|237
1632515700000|2021-09-24 20:35:00|8572|8570.5|8572.1|8570.6|8572.5|8571|8571.4|8569.9|221
1632516000000|2021-09-24 20:40:00|8572.2|8570.7|8572.1|8570.6|8572.4|8570.9|8571.5|8570|129
1632516300000|2021-09-24 20:45:00|8572|8570.5|8572.8|8571.3|8576.6|8571.9|8570.5|8559.5|590
1632516600000|2021-09-24 20:50:00|8572.7|8571.2|8574.1|8572.6|8579.8|8573.1|8572.2|8567.9|537
1632516900000|2021-09-24 20:55:00|8574.3|8572.8|8575.5|8567.9|8581.6|8572.8|8571.6|8562.4|902
1632686400000|2021-09-26 20:00:00|8588.7|8576.7|8588.8|8576.9|8593.1|8576.9|8587.5|8572.9|8
1632686700000|2021-09-26 20:05:00|8587.5|8575.4|8590.7|8569.7|8593.1|8575.4|8587.5|8569.7|3
1632687000000|2021-09-26 20:10:00|8587.3|8574.1|8587.3|8574.1|8587.3|8574.1|8587.3|8574.1|1
1632687300000|2021-09-26 20:15:00|8588.8|8576.9|8582.3|8575.8|8591.2|8578.7|8581.3|8569.1|13
1632687600000|2021-09-26 20:20:00|8581.4|8574.9|8590.1|8569.1|8591.1|8574.9|8581.4|8569.1|4
1632687900000|2021-09-26 20:25:00|8586.4|8574.5|8586.5|8574.7|8586.5|8574.7|8586.4|8574.5|2
1632688200000|2021-09-26 20:30:00|8586.1|8574.3|8586.4|8574.6|8586.4|8574.6|8586.1|8574.3|2
1632688500000|2021-09-26 20:35:00|8586.8|8575|8583.3|8576.8|8588.7|8577.9|8581.8|8573.9|15
1632688800000|2021-09-26 20:40:00|8587.6|8575.1|8588|8573.9|8588|8577.3|8582.7|8573.9|8
1632689100000|2021-09-26 20:45:00|8591.7|8570.7|8588.8|8574.8|8591.7|8574.8|8588.8|8570|3
1632689400000|2021-09-26 20:50:00|8582.1|8575.6|8582.6|8576.1|8591|8576.1|8582.1|8570|6
1632689700000|2021-09-26 20:55:00|8589.6|8572|8588.5|8574.4|8590.6|8575.7|8582.2|8568.5|11
1632690000000|2021-09-26 21:00:00|8588|8573.8|8584.3|8570.9|8593.6|8576.4|8580.4|8563.7|64
1632690300000|2021-09-26 21:05:00|8584.5|8563.5|8590.2|8569.2|8593.9|8572.9|8574.1|8553.1|143
1632690600000|2021-09-26 21:10:00|8581.5|8560.5|8586|8565|8589.1|8568.1|8579.9|8558.9|163
1632690900000|2021-09-26 21:15:00|8586.2|8565.2|8587|8566|8590|8569|8582.7|8561.7|326
1632691200000|2021-09-26 21:20:00|8586.6|8565.6|8580.6|8561.8|8587.6|8568.7|8580|8559.8|382
1632691500000|2021-09-26 21:25:00|8581.4|8561.4|8584.4|8564.7|8586.8|8566.2|8579.5|8558.5|210
1632691800000|2021-09-26 21:30:00|8584.3|8565|8582.5|8566.5|8588.5|8568.1|8582.5|8563.8|165
1632692100000|2021-09-26 21:35:00|8582.7|8566.4|8580.3|8559.3|8586.7|8574.3|8579.7|8558.7|183
1632692400000|2021-09-26 21:40:00|8580.2|8559.2|8580|8559|8584.2|8563.2|8578.8|8557.8|166
1632692700000|2021-09-26 21:45:00|8579.6|8558.6|8583.1|8564|8586|8566|8577.7|8556.7|241
1632693000000|2021-09-26 21:50:00|8583.4|8563.9|8582.6|8562.1|8584.5|8564.8|8571.6|8550.6|214
1632693300000|2021-09-26 21:55:00|8582.9|8562|8583.2|8563.5|8586.1|8566.7|8580|8561.6|210
1632693600000|2021-09-26 22:00:00|8584.3|8563.3|8576.7|8569.2|8585|8571.9|8574.8|8563.3|727
1632693900000|2021-09-26 22:05:00|8577.6|8568.8|8573.6|8570.5|8579.4|8571.7|8572.7|8567.7|411
1632694200000|2021-09-26 22:10:00|8573.7|8570.3|8573.7|8572.2|8574.8|8572.7|8572.5|8570|286
1632694500000|2021-09-26 22:15:00|8573.8|8572.3|8573.8|8572.3|8574.9|8572.7|8573.4|8571.2|243
1632694800000|2021-09-26 22:20:00|8574.3|8571.7|8575.3|8573.8|8576|8573.9|8573.8|8571.7|204
1632695100000|2021-09-26 22:25:00|8575.6|8573.2|8576.4|8573.7|8576.9|8574.7|8575|8573.1|299
1632695400000|2021-09-26 22:30:00|8576.3|8573.8|8576.4|8574.2|8576.8|8574.6|8574.7|8572.5|360
1632695700000|2021-09-26 22:35:00|8576|8574.5|8575.8|8573.6|8577.5|8575.1|8575.3|8572.9|308
1632696000000|2021-09-26 22:40:00|8576.1|8573.4|8575.5|8573|8576.3|8574.2|8574.4|8572.1|300
1632696300000|2021-09-26 22:45:00|8575.4|8573.1|8574.8|8573.3|8576.3|8573.8|8574.6|8572.4|255
1632696600000|2021-09-26 22:50:00|8575.5|8572.9|8575.2|8573|8576.2|8573.8|8574.6|8572.2|196
1632696900000|2021-09-26 22:55:00|8574.8|8573.3|8574.7|8573.2|8575.8|8573.6|8574.6|8572.5|192
1632697200000|2021-09-26 23:00:00|8574.8|8573.3|8577.1|8575.6|8577.1|8575.6|8574.8|8573.3|160
1632697500000|2021-09-26 23:05:00|8577.2|8575.7|8576.2|8574.7|8577.3|8575.8|8576|8574.5|129
1632697800000|2021-09-26 23:10:00|8576.3|8574.8|8577.2|8575.7|8577.4|8575.9|8576.2|8574.7|116
1632698100000|2021-09-26 23:15:00|8577.3|8575.8|8577.2|8575.7|8578.1|8576.6|8576.9|8575.4|95
1632698400000|2021-09-26 23:20:00|8577.1|8575.6|8577.4|8575.9|8577.9|8576.5|8576.8|8575.3|107
1632698700000|2021-09-26 23:25:00|8577.5|8576|8577.5|8576|8577.7|8576.5|8577.2|8575.9|61
1632699000000|2021-09-26 23:30:00|8577.4|8575.9|8578.1|8576.6|8578.4|8576.9|8577.3|8575.8|164
1632699300000|2021-09-26 23:35:00|8578.2|8576.7|8577.8|8576.3|8578.2|8576.7|8577.5|8576|108
1632699600000|2021-09-26 23:40:00|8577.9|8576.4|8577.7|8576.2|8578|8576.8|8577.1|8575.6|123
1632699900000|2021-09-26 23:45:00|8577.8|8576.3|8577.6|8576.1|8577.8|8576.6|8577|8575.6|96
1632700200000|2021-09-26 23:50:00|8577.5|8576|8577.6|8576.1|8577.8|8576.3|8576.6|8575.3|117
1632700500000|2021-09-26 23:55:00|8577.7|8576.2|8577.2|8575.7|8577.8|8576.3|8576.4|8575|190
1632700800000|2021-09-27 00:00:00|8577.1|8575.6|8574.4|8572.9|8577.2|8575.7|8574.3|8572.9|383
1632701100000|2021-09-27 00:05:00|8574.5|8573|8573.7|8572.2|8575.3|8573.8|8573.1|8571.9|221
1632701400000|2021-09-27 00:10:00|8573.6|8572.1|8573.1|8572.2|8574|8573.1|8573|8571.8|244
1632701700000|2021-09-27 00:15:00|8573.5|8572|8574|8572.5|8574.1|8572.9|8572.9|8571.6|247
1632702000000|2021-09-27 00:20:00|8574.1|8572.6|8573|8571.5|8574.4|8573.2|8572.6|8571.1|241
1632702300000|2021-09-27 00:25:00|8572.9|8571.4|8573.2|8572.3|8573.4|8572.3|8571.9|8570.6|204
1632702600000|2021-09-27 00:30:00|8573.1|8572.2|8574.6|8573.1|8574.7|8573.5|8573|8571.9|182
1632702900000|2021-09-27 00:35:00|8574.5|8573|8574.7|8573.2|8575.2|8573.9|8574|8572.8|163
1632703200000|2021-09-27 00:40:00|8574.6|8573.1|8574.7|8573.2|8575|8573.6|8574.1|8572.9|175
1632703500000|2021-09-27 00:45:00|8574.6|8573.1|8572.9|8571.4|8574.7|8573.2|8572.6|8571.4|182
1632703800000|2021-09-27 00:50:00|8573|8571.5|8571.2|8569.7|8573|8571.6|8570.9|8569.7|323
1632704100000|2021-09-27 00:55:00|8571.3|8569.8|8572.2|8571.3|8572.7|8571.3|8570.3|8569.2|330
1632704400000|2021-09-27 01:00:00|8572.3|8571.4|8573.4|8571.9|8573.6|8572.1|8571.2|8569.8|341
1632704700000|2021-09-27 01:05:00|8573.3|8571.8|8574|8572.5|8574.2|8572.9|8572.8|8571.4|242
1632705000000|2021-09-27 01:10:00|8574.1|8572.6|8574.8|8573.3|8575.5|8574.4|8573.7|8572.4|235
1632705300000|2021-09-27 01:15:00|8574.6|8573.1|8575.1|8574.2|8575.6|8574.5|8574.5|8573|295
1632705600000|2021-09-27 01:20:00|8575.2|8574.3|8575.6|8574.1|8576.1|8574.9|8574.1|8573|398
1632705900000|2021-09-27 01:25:00|8575.7|8574.2|8575.4|8574.5|8576|8574.8|8575.2|8574|291
1632706200000|2021-09-27 01:30:00|8575.3|8574.4|8574.3|8573.4|8576|8574.8|8573.4|8572.2|329
1632706500000|2021-09-27 01:35:00|8574.6|8573.1|8574.2|8572.7|8574.6|8573.1|8573.4|8572.2|245
1632706800000|2021-09-27 01:40:00|8574.3|8572.8|8574|8572.5|8574.3|8572.8|8573.2|8571.9|199
1632707100000|2021-09-27 01:45:00|8573.9|8572.4|8572.4|8570.9|8574.4|8573.2|8571.2|8570|375
1632707400000|2021-09-27 01:50:00|8572.5|8571|8572.8|8571.3|8572.9|8571.5|8572|8570.6|166
1632707700000|2021-09-27 01:55:00|8572.7|8571.2|8572.6|8571.1|8572.8|8571.5|8571.1|8569.8|260
1632708000000|2021-09-27 02:00:00|8572.5|8571|8571.7|8570.8|8572.6|8571.1|8570.8|8569.8|212
1632708300000|2021-09-27 02:05:00|8571.6|8570.7|8572.5|8571|8572.8|8571.4|8571.2|8570|224
1632708600000|2021-09-27 02:10:00|8572.6|8571.1|8573.2|8571.7|8573.4|8572.1|8572.2|8571|163
1632708900000|2021-09-27 02:15:00|8573.3|8571.8|8572.3|8570.8|8573.3|8571.9|8571.7|8570.4|191
1632709200000|2021-09-27 02:20:00|8572.4|8570.9|8574.5|8573|8574.9|8573.6|8572.2|8570.9|177
1632709500000|2021-09-27 02:25:00|8574.6|8573.1|8575.7|8574.8|8576.2|8575|8574.1|8572.9|206
1632709800000|2021-09-27 02:30:00|8575.6|8574.7|8575.4|8574.5|8576.8|8575.6|8575|8573.6|213
1632710100000|2021-09-27 02:35:00|8575.3|8574.4|8575.3|8573.8|8576.1|8574.7|8574.3|8572.8|175
1632710400000|2021-09-27 02:40:00|8575.2|8573.7|8574.7|8573.2|8575.4|8573.9|8573.6|8572.5|136
1632710700000|2021-09-27 02:45:00|8574.8|8573.3|8575.5|8574|8575.8|8574.6|8574.2|8572.8|196
1632711000000|2021-09-27 02:50:00|8575.6|8574.1|8575.1|8573.6|8575.6|8574.3|8574.6|8573.4|141
1632711300000|2021-09-27 02:55:00|8575|8573.5|8575.3|8573.8|8575.7|8574.3|8574.6|8573.3|276
1632711600000|2021-09-27 03:00:00|8575.4|8573.9|8576.2|8574.7|8576.8|8575.5|8574.8|8573.6|204
1632711900000|2021-09-27 03:05:00|8576.1|8574.6|8574.8|8573.3|8576.7|8575.4|8574.7|8573.2|170
1632712200000|2021-09-27 03:10:00|8574.7|8573.2|8574.4|8572.9|8574.9|8573.5|8573.9|8572.7|185
1632712500000|2021-09-27 03:15:00|8574.3|8572.8|8574.9|8573.4|8574.9|8573.7|8573.9|8572.5|146
1632712800000|2021-09-27 03:20:00|8574.8|8573.3|8574.3|8572.8|8575.2|8574|8573.9|8572.7|156
1632713100000|2021-09-27 03:25:00|8574.4|8572.9|8574|8573.1|8574.7|8573.5|8573.9|8572.7|101
1632713400000|2021-09-27 03:30:00|8573.9|8573|8573.5|8572.6|8574.4|8573.1|8573.2|8572|125
1632713700000|2021-09-27 03:35:00|8573.4|8572.5|8574.2|8572.7|8574.6|8573.1|8573.3|8572|160
1632714000000|2021-09-27 03:40:00|8574.1|8572.6|8573.9|8572.4|8574.2|8572.9|8573.1|8572|126
1632714300000|2021-09-27 03:45:00|8574|8572.5|8573.3|8571.8|8574|8572.6|8572.9|8571.6|126
1632714600000|2021-09-27 03:50:00|8573.2|8571.7|8573.6|8572.1|8574.1|8573.1|8572.6|8571.3|187
1632714900000|2021-09-27 03:55:00|8573.7|8572.2|8573.5|8572.6|8574.7|8573.5|8572.6|8571.4|150
1632715200000|2021-09-27 04:00:00|8573.4|8572.5|8573.3|8572.4|8573.9|8572.7|8573|8572|172
1632715500000|2021-09-27 04:05:00|8573.4|8572.5|8573.8|8572.3|8574.3|8573|8573.1|8572.1|109
1632715800000|2021-09-27 04:10:00|8573.9|8572.4|8571.6|8570.7|8574.1|8572.9|8571.6|8570.4|138
1632716100000|2021-09-27 04:15:00|8571.7|8570.8|8573.1|8572.2|8573.7|8572.5|8571.6|8570.4|172
1632716400000|2021-09-27 04:20:00|8573.3|8571.8|8572.3|8571.4|8573.4|8571.9|8572.3|8571.1|94
1632716700000|2021-09-27 04:25:00|8572.6|8571.1|8572.5|8571|8572.7|8571.5|8571.9|8570.8|141
1632717000000|2021-09-27 04:30:00|8572.6|8571.1|8572.8|8571.3|8573|8571.8|8572.2|8571|85
1632717300000|2021-09-27 04:35:00|8572.9|8571.4|8573.5|8572|8573.7|8572.2|8572.5|8571.3|65
1632717600000|2021-09-27 04:40:00|8573.4|8571.9|8573.2|8571.7|8573.6|8572.4|8573.2|8571.7|71
1632717900000|2021-09-27 04:45:00|8573.3|8571.8|8572.1|8570.6|8573.3|8571.8|8571.3|8570|126
1632718200000|2021-09-27 04:50:00|8572|8570.5|8571.4|8569.9|8572.1|8570.8|8570.8|8569.5|90
1632718500000|2021-09-27 04:55:00|8571.5|8570|8571.8|8570.3|8572.3|8570.8|8571.4|8569.9|101
1632718800000|2021-09-27 05:00:00|8571.9|8570.4|8570.4|8568.9|8572.1|8570.9|8569.8|8568.6|196
1632719100000|2021-09-27 05:05:00|8570.5|8569|8571.5|8570|8571.9|8570.7|8569.8|8568.5|126
1632719400000|2021-09-27 05:10:00|8571.4|8569.9|8571.3|8569.8|8571.6|8570.1|8570.8|8569.3|115
1632719700000|2021-09-27 05:15:00|8571.4|8569.9|8570.9|8569.4|8571.4|8570.2|8570.7|8569.4|89
1632720000000|2021-09-27 05:20:00|8571|8569.5|8571.6|8570.7|8572.1|8571.1|8570.9|8569.4|146
1632720300000|2021-09-27 05:25:00|8571.5|8570.6|8572.3|8571.4|8572.9|8571.8|8571.4|8570.2|148
1632720600000|2021-09-27 05:30:00|8572.4|8571.5|8572.2|8570.7|8572.4|8571.5|8571.5|8570.3|197
1632720900000|2021-09-27 05:35:00|8571.9|8571|8570.9|8570|8572.2|8571|8570.9|8569.7|164
1632721200000|2021-09-27 05:40:00|8571|8570.1|8569.7|8568.2|8571.4|8570.2|8569.4|8568.1|159
1632721500000|2021-09-27 05:45:00|8569.6|8568.1|8568.7|8567.2|8570|8568.5|8568.7|8567.2|136
1632721800000|2021-09-27 05:50:00|8568.8|8567.3|8569.1|8567.6|8569.7|8568.3|8568.2|8566.9|188
1632722100000|2021-09-27 05:55:00|8569.2|8567.7|8568.9|8567.4|8569.3|8568.1|8567.8|8566.3|171
1632722400000|2021-09-27 06:00:00|8568.8|8567.3|8568.6|8567.7|8570.4|8569|8568.1|8566.6|322
1632722700000|2021-09-27 06:05:00|8568.8|8567.3|8567.8|8566.3|8569.4|8568.1|8567.5|8566|327
1632723000000|2021-09-27 06:10:00|8567.9|8566.4|8568.4|8567.5|8569.4|8568|8566.9|8565.7|295
1632723300000|2021-09-27 06:15:00|8568.3|8567.4|8567.6|8566.7|8570.2|8569|8567.6|8566.4|293
1632723600000|2021-09-27 06:20:00|8568.1|8566.6|8573.2|8571.7|8573.3|8572.1|8567.2|8566|324
1632723900000|2021-09-27 06:25:00|8573.3|8571.8|8574.8|8573.3|8575.4|8574.1|8572.6|8571.2|363
1632724200000|2021-09-27 06:30:00|8574.7|8573.2|8576.8|8575.3|8577.1|8575.8|8572.7|8571.8|372
1632724500000|2021-09-27 06:35:00|8576.7|8575.2|8578.1|8576.6|8578.3|8577|8575.1|8574.2|330
1632724800000|2021-09-27 06:40:00|8578|8576.5|8573.8|8572.9|8578.1|8576.7|8573.8|8572.5|275
1632725100000|2021-09-27 06:45:00|8573.9|8573|8572.2|8570.7|8574.2|8573|8571.4|8570.1|331
1632725400000|2021-09-27 06:50:00|8572.3|8570.8|8569.6|8568.1|8572.4|8571.2|8568|8566.9|295
1632725700000|2021-09-27 06:55:00|8569.7|8568.2|8564.2|8562.7|8570.3|8569|8563.8|8562.7|458
1632726000000|2021-09-27 07:00:00|8563.9|8563|8564.7|8563.8|8565.2|8563.9|8560.8|8559.3|718
1632726300000|2021-09-27 07:05:00|8564.5|8563.6|8562.6|8561.1|8568|8567|8562.4|8560.9|489
1632726600000|2021-09-27 07:10:00|8562.7|8561.2|8562.6|8561.1|8563.4|8562.1|8559.6|8558.4|590
1632726900000|2021-09-27 07:15:00|8562.5|8561|8558.3|8557.4|8562.8|8561.6|8556|8554.9|507
1632727200000|2021-09-27 07:20:00|8558.4|8557.5|8555.9|8555|8560|8558.9|8554.8|8553.6|504
1632727500000|2021-09-27 07:25:00|8555.8|8554.9|8559.5|8558.6|8560.6|8559.5|8555.8|8554.6|431
1632727800000|2021-09-27 07:30:00|8559.6|8558.7|8558.5|8557|8560.1|8558.9|8558.1|8556.8|490
1632728100000|2021-09-27 07:35:00|8558.6|8557.1|8552.7|8551.2|8558.6|8557.3|8552|8550.7|496
1632728400000|2021-09-27 07:40:00|8552.6|8551.1|8546.5|8545|8552.8|8551.5|8546.4|8544.9|473
1632728700000|2021-09-27 07:45:00|8546.4|8544.9|8551.6|8550.1|8552.7|8551.5|8545.2|8543.8|594
1632729000000|2021-09-27 07:50:00|8551.4|8549.9|8549.2|8548.3|8551.4|8550.1|8548|8546.8|433
1632729300000|2021-09-27 07:55:00|8549.1|8548.2|8548.9|8547.4|8549.8|8548.4|8546.7|8545.6|443
1632729600000|2021-09-27 08:00:00|8548.8|8547.3|8547.3|8545.8|8548.9|8547.6|8544.9|8543.6|523
1632729900000|2021-09-27 08:05:00|8547|8546.1|8544.9|8544|8547.1|8546.1|8544.3|8543.4|302
1632730200000|2021-09-27 08:10:00|8544.7|8543.8|8542.7|8541.8|8545.1|8544.2|8542.1|8541.1|376
1632730500000|2021-09-27 08:15:00|8542.5|8541.6|8540.9|8540|8542.9|8542|8540.5|8539.5|329
1632730800000|2021-09-27 08:20:00|8541|8540.1|8544.3|8542.8|8544.9|8543.6|8539.6|8538.6|505
1632731100000|2021-09-27 08:25:00|8544|8543.1|8539.3|8538.4|8545|8543.8|8537.3|8536.4|555
1632731400000|2021-09-27 08:30:00|8539.6|8538.1|8541.4|8540.5|8541.5|8540.5|8538.8|8537.6|453
1632731700000|2021-09-27 08:35:00|8541.5|8540.6|8537|8536.1|8541.5|8540.6|8536.6|8535.2|506
1632732000000|2021-09-27 08:40:00|8536.9|8536|8536.5|8535.6|8537.8|8536.7|8535.2|8534|528
1632732300000|2021-09-27 08:45:00|8536.7|8535.2|8532|8530.5|8537|8535.8|8531.5|8530.3|536
1632732600000|2021-09-27 08:50:00|8532.1|8530.6|8530.2|8529.3|8532.9|8531.5|8528.1|8526.9|493
1632732900000|2021-09-27 08:55:00|8530.5|8529.6|8531.7|8530.8|8533|8532.1|8529.5|8528.6|395
1632733200000|2021-09-27 09:00:00|8531.8|8530.9|8533.9|8533|8535|8533.5|8531.6|8530.6|477
1632733500000|2021-09-27 09:05:00|8534|8533.1|8536.8|8535.9|8538.1|8536.9|8533.6|8532.5|360
1632733800000|2021-09-27 09:10:00|8536.9|8536|8537.3|8536.4|8537.9|8536.8|8535.6|8534.6|380
1632734100000|2021-09-27 09:15:00|8537.2|8536.3|8538.6|8537.7|8539.8|8538.9|8536.3|8535.2|356
1632734400000|2021-09-27 09:20:00|8538.7|8537.8|8540.6|8539.7|8541.3|8540.1|8538.5|8537.6|347
1632734700000|2021-09-27 09:25:00|8540.5|8539.6|8541.9|8540.4|8542.3|8541.1|8540.4|8539.5|351
1632735000000|2021-09-27 09:30:00|8541.3|8540.5|8545.9|8545|8545.9|8545|8541.2|8540|427
1632735300000|2021-09-27 09:35:00|8545.8|8544.9|8544.6|8543.7|8547.8|8546.9|8543.9|8543|419
1632735600000|2021-09-27 09:40:00|8544.7|8543.8|8543.8|8542.9|8545.4|8544.4|8542.7|8541.8|381
1632735900000|2021-09-27 09:45:00|8543.9|8543|8541.8|8540.9|8544.4|8543.5|8541.2|8540|382
1632736200000|2021-09-27 09:50:00|8541.7|8540.8|8544|8542.5|8544.2|8542.9|8541|8540.1|295
1632736500000|2021-09-27 09:55:00|8544.1|8542.6|8538.9|8537.4|8544.1|8543.1|8535.8|8534.7|525
1632736800000|2021-09-27 10:00:00|8538.5|8537.6|8541.7|8540.8|8541.9|8541|8538.5|8537.3|386
1632737100000|2021-09-27 10:05:00|8541.6|8540.7|8544.2|8543.3|8545.8|8544.7|8540.9|8539.5|336
1632737400000|2021-09-27 10:10:00|8544.1|8543.2|8542.5|8541|8544.4|8543.3|8541.8|8540.7|390
1632737700000|2021-09-27 10:15:00|8542.2|8541.3|8541.5|8540|8542.5|8541.4|8540.6|8539.4|259
1632738000000|2021-09-27 10:20:00|8541.6|8540.1|8542.3|8541.4|8545|8543.5|8539.8|8538.5|345
1632738300000|2021-09-27 10:25:00|8542.4|8541.5|8540.7|8539.8|8542.4|8541.5|8540.1|8539.2|340
1632738600000|2021-09-27 10:30:00|8540.8|8539.9|8542.9|8541.4|8542.9|8541.7|8539.7|8538.6|247
1632738900000|2021-09-27 10:35:00|8542.8|8541.3|8544.7|8543.2|8544.8|8543.5|8542.1|8541.2|236
1632739200000|2021-09-27 10:40:00|8544.8|8543.3|8545.6|8544.7|8546|8544.7|8542.9|8541.8|282
1632739500000|2021-09-27 10:45:00|8545.7|8544.8|8544.6|8543.7|8546.5|8545.6|8544.3|8543.2|306
1632739800000|2021-09-27 10:50:00|8544.5|8543.6|8544.1|8543.2|8544.6|8543.7|8541.7|8540.6|460
1632740100000|2021-09-27 10:55:00|8544|8543.1|8547|8546.1|8547.4|8546.2|8542.1|8541|442
1632740400000|2021-09-27 11:00:00|8546.7|8545.8|8548.8|8547.3|8549.2|8548|8546.6|8545.4|425
1632740700000|2021-09-27 11:05:00|8548.6|8547.7|8545.4|8543.9|8549.2|8548.1|8544.9|8543.9|423
1632741000000|2021-09-27 11:10:00|8545.1|8544.2|8538.8|8537.9|8545.4|8544.4|8538.7|8537.8|482
1632741300000|2021-09-27 11:15:00|8538.9|8538|8538.7|8537.2|8541.1|8539.8|8538|8536.8|365
1632741600000|2021-09-27 11:20:00|8538.4|8537.5|8538.7|8537.2|8539|8537.7|8536.5|8535.6|318
1632741900000|2021-09-27 11:25:00|8538.3|8537.4|8536.6|8535.7|8539.2|8538.1|8536|8534.8|410
1632742200000|2021-09-27 11:30:00|8536.7|8535.8|8536|8535.1|8537.8|8536.9|8534.9|8533.9|324
1632742500000|2021-09-27 11:35:00|8535.9|8535|8536.4|8535.5|8537.3|8536.3|8535.4|8534.5|343
1632742800000|2021-09-27 11:40:00|8536.7|8535.2|8539.5|8538|8539.5|8538.3|8536.5|8535.2|374
1632743100000|2021-09-27 11:45:00|8539|8538.1|8539.4|8537.9|8541|8539.9|8538.2|8537|411
1632743400000|2021-09-27 11:50:00|8539.5|8538|8541.3|8540.4|8542.2|8541.1|8539.1|8537.9|400
1632743700000|2021-09-27 11:55:00|8541.4|8540.5|8543.2|8542.3|8544.1|8542.8|8540.9|8540|441
1632744000000|2021-09-27 12:00:00|8543.7|8542.2|8546.5|8545|8548.9|8547.6|8543.1|8541.9|693
1632744300000|2021-09-27 12:05:00|8546.1|8545.2|8544.5|8543|8546.2|8545.3|8543.2|8542.2|557
1632744600000|2021-09-27 12:10:00|8544.6|8543.1|8541.9|8541|8545.9|8544.6|8541.5|8540.3|500
1632744900000|2021-09-27 12:15:00|8542|8540.5|8540.4|8539.5|8542.3|8541.1|8540.4|8539.4|359
1632745200000|2021-09-27 12:20:00|8540.6|8539.1|8541.2|8540.3|8542.3|8541.2|8539|8537.8|685
1632745500000|2021-09-27 12:25:00|8541.4|8539.9|8541|8539.5|8543.5|8542.5|8540.7|8538.9|447
1632745800000|2021-09-27 12:30:00|8540.9|8539.4|8541.6|8540.7|8542.1|8541.1|8539.3|8538|580
1632746100000|2021-09-27 12:35:00|8541.7|8540.8|8537.7|8536.8|8542.3|8541.4|8537.7|8536.6|718
1632746400000|2021-09-27 12:40:00|8537.5|8536.6|8537|8536.1|8538.2|8537|8534.9|8533.5|770
1632746700000|2021-09-27 12:45:00|8536.9|8536|8536.8|8535.9|8537.9|8536.8|8534.4|8533.3|664
1632747000000|2021-09-27 12:50:00|8536.7|8535.8|8541|8539.5|8541.1|8540|8536|8535.1|716
1632747300000|2021-09-27 12:55:00|8540.9|8539.4|8541.2|8539.7|8544|8542.9|8540.2|8539|556
1632747600000|2021-09-27 13:00:00|8540.8|8539.9|8540|8538.5|8542.3|8541.2|8539.4|8538.2|651
1632747900000|2021-09-27 13:05:00|8539.9|8538.4|8538.5|8537|8540|8538.7|8537.6|8536.3|671
1632748200000|2021-09-27 13:10:00|8538.3|8536.8|8538.5|8537|8540|8538.8|8536.5|8535.4|462
1632748500000|2021-09-27 13:15:00|8538.4|8536.9|8536.2|8534.7|8539|8537.8|8536|8534.7|426
1632748800000|2021-09-27 13:20:00|8536.3|8534.8|8536.4|8534.9|8537.3|8536|8535.6|8534.5|330
1632749100000|2021-09-27 13:25:00|8536.6|8535.1|8538.2|8537.3|8539|8537.8|8535.1|8533.6|364
1632749400000|2021-09-27 13:30:00|8538.4|8537.5|8541.2|8539.7|8541.2|8540.2|8536.1|8534.9|689
1632749700000|2021-09-27 13:35:00|8541.3|8539.8|8540.3|8539.4|8541.8|8540.5|8538.8|8537.5|636
1632750000000|2021-09-27 13:40:00|8540.1|8539.2|8537.4|8535.9|8540.6|8539.5|8535.4|8534.2|659
1632750300000|2021-09-27 13:45:00|8537.6|8536.1|8536.3|8535.4|8538.6|8537.3|8535.9|8534.7|562
1632750600000|2021-09-27 13:50:00|8536.4|8535.5|8535.7|8534.2|8539.2|8538|8535|8534.1|665
1632750900000|2021-09-27 13:55:00|8535.6|8534.1|8530.6|8529.7|8537.3|8536.1|8530.6|8529.7|752
1632751200000|2021-09-27 14:00:00|8530.7|8529.8|8533|8532.1|8533.3|8532.2|8529|8528.1|655
1632751500000|2021-09-27 14:05:00|8532.9|8532|8533.3|8532.4|8534.2|8532.9|8529.9|8528.9|620
1632751800000|2021-09-27 14:10:00|8533.4|8532.5|8532.7|8531.2|8534.7|8533.6|8531.9|8530.7|507
1632752100000|2021-09-27 14:15:00|8532.8|8531.3|8529.3|8528.4|8532.9|8531.6|8529.3|8528.4|569
1632752400000|2021-09-27 14:20:00|8529.5|8528|8529.7|8528.8|8530.9|8529.7|8528.9|8527.7|552
1632752700000|2021-09-27 14:25:00|8529.6|8528.7|8530.7|8529.2|8531.9|8531|8529.6|8528.2|463
1632753000000|2021-09-27 14:30:00|8530.8|8529.3|8530.2|8529.3|8530.9|8529.8|8528.8|8527.7|502
1632753300000|2021-09-27 14:35:00|8530.1|8529.2|8529.4|8528.5|8531.1|8530.1|8528.7|8527.5|354
1632753600000|2021-09-27 14:40:00|8529.3|8528.4|8530.7|8529.2|8530.9|8529.4|8528.1|8526.6|424
1632753900000|2021-09-27 14:45:00|8530.8|8529.3|8528.9|8528|8532.3|8531.1|8528.5|8527.3|474
1632754200000|2021-09-27 14:50:00|8528.8|8527.9|8534.2|8532.7|8534.2|8532.9|8528.2|8526.9|506
1632754500000|2021-09-27 14:55:00|8534.1|8532.6|8536.6|8535.1|8538.2|8537|8533.2|8531.9|705
1632754800000|2021-09-27 15:00:00|8536.5|8535|8539.3|8537.8|8544|8542.5|8534.7|8533.2|924
1632755100000|2021-09-27 15:05:00|8539.4|8537.9|8538.1|8537.2|8541.8|8540.4|8537.4|8536.3|576
1632755400000|2021-09-27 15:10:00|8538.2|8537.3|8538|8536.5|8538.8|8537.8|8536.5|8535.3|444
1632755700000|2021-09-27 15:15:00|8537.6|8536.7|8535.6|8534.7|8538.9|8538|8534.8|8533.9|375
1632756000000|2021-09-27 15:20:00|8535.7|8534.8|8534.8|8533.3|8536.7|8535.4|8534.4|8533.2|391
1632756300000|2021-09-27 15:25:00|8534.7|8533.2|8534.2|8533.3|8535.7|8534.5|8533.4|8532.2|507
1632756600000|2021-09-27 15:30:00|8534.3|8533.4|8537.1|8535.6|8537.8|8536.7|8533.9|8532.8|519
1632756900000|2021-09-27 15:35:00|8536.7|8535.8|8535.5|8534|8537.9|8536.5|8534.7|8533.5|468
1632757200000|2021-09-27 15:40:00|8535.4|8533.9|8533.1|8531.6|8536.3|8535.1|8532.2|8531.1|371
1632757500000|2021-09-27 15:45:00|8533.2|8531.7|8534.2|8532.7|8535.4|8534.4|8532.5|8531.5|372
1632757800000|2021-09-27 15:50:00|8534.3|8532.8|8535.4|8534.5|8535.4|8534.5|8533.8|8532.6|254
1632758100000|2021-09-27 15:55:00|8535.3|8534.4|8534.2|8533.3|8535.8|8534.9|8534.1|8533.1|304
1632758400000|2021-09-27 16:00:00|8534.3|8533.4|8535.9|8534.4|8536.2|8535.1|8534.2|8533.1|322
1632758700000|2021-09-27 16:05:00|8535.8|8534.3|8538.1|8536.6|8538.1|8536.9|8535.6|8534.3|298
1632759000000|2021-09-27 16:10:00|8537.9|8537|8536.8|8535.9|8537.9|8537|8536.5|8535.3|273
1632759300000|2021-09-27 16:15:00|8536.9|8536|8539.4|8538.5|8539.9|8538.6|8536.6|8535.4|290
1632759600000|2021-09-27 16:20:00|8539.5|8538.6|8539.7|8538.8|8540.8|8539.6|8539.4|8538.3|213
1632759900000|2021-09-27 16:25:00|8539.6|8538.7|8538.9|8538|8540.2|8539.1|8538.4|8537.5|187
1632760200000|2021-09-27 16:30:00|8539.4|8537.9|8539.7|8538.8|8539.8|8538.9|8538.3|8537.1|254
1632760500000|2021-09-27 16:35:00|8539.6|8538.7|8536.5|8535.6|8539.6|8538.7|8536.4|8535.3|340
1632760800000|2021-09-27 16:40:00|8536.6|8535.7|8536.9|8536|8538.1|8536.9|8536.3|8535.4|211
1632761100000|2021-09-27 16:45:00|8537|8536.1|8536.2|8535.3|8538.1|8537|8536|8534.7|262
1632761400000|2021-09-27 16:50:00|8536.1|8535.2|8537.9|8536.4|8538|8536.7|8535.9|8534.8|264
1632761700000|2021-09-27 16:55:00|8538|8536.5|8538.3|8537.4|8539.6|8538.4|8537.8|8536.5|233
1632762000000|2021-09-27 17:00:00|8538.4|8537.5|8538.8|8537.9|8540.1|8538.7|8538.1|8537.1|313
1632762300000|2021-09-27 17:05:00|8538.7|8537.8|8539|8537.5|8539.3|8538.2|8538.4|8537.4|196
1632762600000|2021-09-27 17:10:00|8538.9|8538|8541.7|8540.8|8541.8|8540.8|8538.7|8537.7|209
1632762900000|2021-09-27 17:15:00|8541.6|8540.7|8541.1|8540.2|8541.9|8541|8540.3|8539.1|225
1632763200000|2021-09-27 17:20:00|8541|8540.1|8541.4|8539.9|8542|8540.8|8540.6|8539.6|155
1632763500000|2021-09-27 17:25:00|8541.3|8539.8|8542.1|8540.6|8542.4|8541.3|8540.9|8539.8|171
1632763800000|2021-09-27 17:30:00|8542|8540.5|8540.5|8539.6|8542.5|8541.3|8540.5|8539.3|154
1632764100000|2021-09-27 17:35:00|8540.8|8539.3|8540.6|8539.1|8541.4|8540|8540.1|8538.8|152
1632764400000|2021-09-27 17:40:00|8540.4|8538.9|8541|8540.1|8541.4|8540.1|8539.6|8538.4|108
1632764700000|2021-09-27 17:45:00|8541.3|8539.8|8541.1|8540.2|8541.5|8540.3|8540.5|8539.2|142
1632765000000|2021-09-27 17:50:00|8541.4|8539.9|8541.1|8539.6|8542|8540.7|8540.5|8539.3|140
1632765300000|2021-09-27 17:55:00|8541.2|8539.7|8541.9|8540.4|8542.4|8541.5|8540.7|8539.5|236
1632765600000|2021-09-27 18:00:00|8541.6|8540.7|8541.8|8540.3|8542.8|8541.6|8541.3|8540|321
1632765900000|2021-09-27 18:05:00|8541.7|8540.2|8540.8|8539.9|8541.8|8540.6|8540.8|8539.8|114
1632766200000|2021-09-27 18:10:00|8540.9|8540|8539.7|8538.2|8541.2|8540.1|8539|8537.8|198
1632766500000|2021-09-27 18:15:00|8539.8|8538.3|8538.4|8537.5|8539.8|8538.3|8538.2|8537.1|147
1632766800000|2021-09-27 18:20:00|8538.5|8537.6|8537|8535.5|8538.9|8537.8|8536.6|8535.5|205
1632767100000|2021-09-27 18:25:00|8536.9|8535.4|8536.9|8536|8537.3|8536.1|8536.6|8535.2|129
1632767400000|2021-09-27 18:30:00|8536.8|8535.9|8537|8536.1|8537.9|8536.7|8536.8|8535.9|115
1632767700000|2021-09-27 18:35:00|8536.9|8536|8535.7|8534.2|8537.1|8536.1|8535.3|8534.1|191
1632768000000|2021-09-27 18:40:00|8535.6|8534.7|8534.8|8533.9|8536.3|8535.1|8534.1|8532.9|181
1632768300000|2021-09-27 18:45:00|8534.9|8534|8535.5|8534.6|8536.1|8535.2|8534.9|8533.6|130
1632768600000|2021-09-27 18:50:00|8535.8|8534.3|8536.1|8535.2|8537|8535.9|8535.3|8534.1|200
1632768900000|2021-09-27 18:55:00|8536.2|8535.3|8534.9|8534|8536.7|8535.6|8534.2|8533|266
1632769200000|2021-09-27 19:00:00|8534.7|8533.8|8535.5|8534.6|8535.9|8534.6|8534.7|8533.2|186
1632769500000|2021-09-27 19:05:00|8535.4|8534.5|8534.3|8533.4|8536.2|8535|8534.3|8533.2|155
1632769800000|2021-09-27 19:10:00|8534.6|8533.1|8535|8533.5|8535.7|8534.2|8533.9|8532.6|131
1632770100000|2021-09-27 19:15:00|8535.1|8533.6|8534.7|8533.2|8535.4|8534.2|8534.4|8533.2|106
1632770400000|2021-09-27 19:20:00|8534.8|8533.3|8535|8534.1|8535.4|8534.2|8534.2|8532.8|134
1632770700000|2021-09-27 19:25:00|8535.1|8534.2|8536.2|8535.3|8536.5|8535.3|8535|8533.8|113
1632771000000|2021-09-27 19:30:00|8536.1|8535.2|8537.5|8536|8537.6|8536.4|8536.1|8535.2|189
1632771300000|2021-09-27 19:35:00|8537.6|8536.1|8536.9|8535.4|8537.6|8536.3|8536.5|8535.1|156
1632771600000|2021-09-27 19:40:00|8536.8|8535.3|8536.3|8534.8|8537|8535.6|8536.1|8534.7|146
1632771900000|2021-09-27 19:45:00|8536.4|8534.9|8537|8536.1|8537.4|8536.2|8536|8534.6|79
1632772200000|2021-09-27 19:50:00|8536.9|8536|8536.7|8535.2|8537.5|8536.2|8536.2|8535|139
1632772500000|2021-09-27 19:55:00|8536.8|8535.3|8537.1|8535.6|8537.3|8536.1|8536.3|8535|194
1632772800000|2021-09-27 20:00:00|8536.9|8535.4|8537|8535.5|8537.1|8535.8|8536|8534.8|167
1632773100000|2021-09-27 20:05:00|8536.9|8535.4|8536|8534.5|8537.2|8535.7|8535.8|8534.3|96
1632773400000|2021-09-27 20:10:00|8536.2|8534.7|8537.1|8535.6|8537.1|8535.6|8535.9|8534.7|94
1632773700000|2021-09-27 20:15:00|8537|8535.5|8536.5|8535|8537.1|8535.6|8536.2|8534.9|69
1632774000000|2021-09-27 20:20:00|8536.1|8534.6|8535.8|8534.3|8536.3|8534.8|8535.1|8533.9|93
1632774300000|2021-09-27 20:25:00|8535.9|8534.4|8536.3|8534.8|8537.3|8536.1|8535.4|8534.2|132
1632774600000|2021-09-27 20:30:00|8536.1|8535.2|8536.2|8534.7|8537.1|8535.6|8536.1|8534.7|104
1632774900000|2021-09-27 20:35:00|8536.1|8534.6|8535.4|8534.5|8536.3|8534.9|8535.3|8534.1|104
1632775200000|2021-09-27 20:40:00|8535.3|8534.4|8535.8|8534.3|8536.7|8535.2|8535.3|8534.1|133
1632775500000|2021-09-27 20:45:00|8535.9|8534.4|8536|8534.5|8536.4|8534.9|8535.8|8534.3|179
1632775800000|2021-09-27 20:50:00|8536.1|8534.6|8536.5|8535|8537.4|8535.4|8535.9|8533.7|601
1632776100000|2021-09-27 20:55:00|8536.4|8534.9|8541|8533.8|8541|8535.3|8535.8|8530.2|567
1632776400000|2021-09-27 21:00:00|8541.5|8532.3|8542.2|8531.2|8543.1|8532.3|8540.7|8530.2|44
1632776700000|2021-09-27 21:05:00|8542.8|8531.8|8543.6|8532.6|8545|8534|8541.1|8530.1|68
1632777000000|2021-09-27 21:10:00|8544|8533|8541|8530|8544.1|8533.1|8538.3|8527.3|127
1632777300000|2021-09-27 21:15:00|8539.9|8528.9|8542.3|8531.3|8542.9|8531.9|8538.2|8527.2|48
1632777600000|2021-09-27 21:20:00|8542.5|8531.5|8542.6|8531.6|8543|8532|8538.5|8527.5|154
1632777900000|2021-09-27 21:25:00|8542.5|8531.5|8541.3|8531.9|8542.8|8533.1|8537.5|8529|152
1632778200000|2021-09-27 21:30:00|8540.3|8531.8|8540.8|8532.9|8543.1|8533.4|8538.5|8530.8|183
1632778500000|2021-09-27 21:35:00|8540.6|8533.2|8539.7|8532.3|8544.1|8533.8|8537.9|8530.3|244
1632778800000|2021-09-27 21:40:00|8539.4|8532.4|8540.4|8531.9|8541.7|8534.5|8536.6|8529.7|270
1632779100000|2021-09-27 21:45:00|8539.7|8530.8|8540|8531.7|8541.8|8534.6|8537.6|8527.9|208
1632779400000|2021-09-27 21:50:00|8540.1|8531.5|8542.6|8531.6|8544.2|8534.7|8538.4|8530.7|315
1632779700000|2021-09-27 21:55:00|8541.9|8531.1|8542.7|8531.7|8543.6|8534.8|8540.5|8531.1|248
1632780000000|2021-09-27 22:00:00|8542.8|8531.8|8535.9|8534.4|8543.2|8535|8535.3|8529.6|355
1632780300000|2021-09-27 22:05:00|8535.8|8534.3|8536.7|8534.3|8537.4|8534.7|8535.5|8533.3|213
1632780600000|2021-09-27 22:10:00|8536.8|8534.2|8536.4|8534.2|8537.3|8535|8535.7|8533.2|178
1632780900000|2021-09-27 22:15:00|8535.8|8534.1|8536.3|8534.8|8537|8535.2|8535.5|8532.7|145
1632781200000|2021-09-27 22:20:00|8536.1|8534.6|8536|8534.5|8537|8535|8536|8533.8|114
1632781500000|2021-09-27 22:25:00|8536.4|8534.1|8536.2|8534.7|8536.9|8534.9|8535.8|8533.3|116
1632781800000|2021-09-27 22:30:00|8536|8534.5|8536.4|8534.9|8536.8|8535.3|8535.7|8533.8|121
1632782100000|2021-09-27 22:35:00|8536.3|8534.8|8536.5|8535|8537|8535.2|8536.2|8534.1|103
1632782400000|2021-09-27 22:40:00|8536.6|8535.1|8537.3|8535.8|8537.4|8535.9|8536.1|8534.6|79
1632782700000|2021-09-27 22:45:00|8537.4|8535.9|8537.1|8535.6|8538.1|8536|8536.5|8535|91
1632783000000|2021-09-27 22:50:00|8537|8535.5|8537.2|8535.7|8537.3|8535.8|8536.8|8535.3|65
1632783300000|2021-09-27 22:55:00|8537|8535.5|8536.9|8535.4|8537.5|8535.8|8536.4|8534.9|101
1632783600000|2021-09-27 23:00:00|8537|8535.5|8536.5|8535|8537.1|8535.6|8536.1|8534.6|100
1632783900000|2021-09-27 23:05:00|8536.3|8534.8|8535.7|8534.2|8536.7|8535.2|8535.6|8534.1|92
1632784200000|2021-09-27 23:10:00|8535.8|8534.3|8535.2|8533.7|8535.8|8534.3|8534.7|8533.2|87
1632784500000|2021-09-27 23:15:00|8535.1|8533.6|8535.5|8534|8536.1|8534.6|8535.1|8533.6|104
1632784800000|2021-09-27 23:20:00|8535.6|8534.1|8535.4|8533.9|8535.8|8534.3|8535|8533.5|76
1632785100000|2021-09-27 23:25:00|8535.2|8533.7|8535.1|8533.6|8535.6|8534.1|8534.6|8533.1|100
1632785400000|2021-09-27 23:30:00|8535|8533.5|8534.8|8533.3|8535.1|8533.6|8534.5|8533|115
1632785700000|2021-09-27 23:35:00|8534.9|8533.4|8534.8|8533.3|8534.9|8533.4|8534|8532.5|105
1632786000000|2021-09-27 23:40:00|8534.9|8533.4|8534.7|8533.2|8535|8533.5|8534.3|8532.8|103
1632786300000|2021-09-27 23:45:00|8534.6|8533.1|8534.9|8533.4|8535.3|8533.8|8534.6|8533.1|119
1632786600000|2021-09-27 23:50:00|8535|8533.5|8537|8535.5|8537.1|8535.6|8534.6|8533.1|118
1632786900000|2021-09-27 23:55:00|8537.1|8535.6|8537.2|8535.7|8537.3|8535.8|8536.6|8535.1|100
1632787200000|2021-09-28 00:00:00|8537.3|8535.8|8537|8535.5|8538|8536.5|8536.8|8535.3|171
1632787500000|2021-09-28 00:05:00|8536.9|8535.4|8536.5|8535|8537.3|8535.8|8536.1|8534.6|106
1632787800000|2021-09-28 00:10:00|8536.6|8535.1|8536.9|8535.4|8536.9|8535.4|8535.8|8534.3|122
1632788100000|2021-09-28 00:15:00|8536.8|8535.3|8536.5|8535|8537.5|8536.3|8536.3|8534.9|96
1632788400000|2021-09-28 00:20:00|8536.6|8535.1|8538.2|8536.7|8538.4|8537.2|8536.3|8534.8|139
1632788700000|2021-09-28 00:25:00|8538.1|8536.6|8537.3|8535.8|8538.2|8536.7|8537.2|8535.7|119
1632789000000|2021-09-28 00:30:00|8537.2|8535.7|8536.7|8535.2|8537.6|8536.2|8536.6|8535.1|169
1632789300000|2021-09-28 00:35:00|8536.6|8535.1|8537.4|8535.9|8537.8|8536.3|8536.6|8535.1|130
1632789600000|2021-09-28 00:40:00|8537.3|8535.8|8537.5|8536|8537.7|8536.2|8536.8|8535.3|68
1632789900000|2021-09-28 00:45:00|8537.6|8536.1|8536.1|8534.6|8537.7|8536.2|8535.9|8534.5|168
1632790200000|2021-09-28 00:50:00|8536|8534.5|8535.9|8534.4|8536.8|8535.6|8535.5|8534|205
1632790500000|2021-09-28 00:55:00|8535.8|8534.3|8535.2|8534.3|8536.7|8535.4|8535|8533.9|215
1632790800000|2021-09-28 01:00:00|8535.3|8534.4|8535.4|8533.9|8536|8534.5|8535|8533.6|182
1632791100000|2021-09-28 01:05:00|8535.3|8533.8|8536.4|8534.9|8536.6|8535.2|8534.9|8533.6|185
1632791400000|2021-09-28 01:10:00|8536.5|8535|8536.9|8535.4|8537.1|8535.6|8536|8534.5|171
1632791700000|2021-09-28 01:15:00|8537|8535.5|8536.6|8535.1|8537.3|8535.9|8536.2|8534.7|186
1632792000000|2021-09-28 01:20:00|8536.7|8535.2|8537.7|8536.2|8537.9|8536.7|8536.3|8534.8|226
1632792300000|2021-09-28 01:25:00|8537.6|8536.1|8536.8|8535.9|8537.9|8536.8|8536.7|8535.6|165
1632792600000|2021-09-28 01:30:00|8536.9|8536|8537.4|8535.9|8537.5|8536.2|8536.7|8535.5|133
1632792900000|2021-09-28 01:35:00|8537.3|8535.8|8536.7|8535.2|8537.4|8536.2|8536.4|8535.1|131
1632793200000|2021-09-28 01:40:00|8536.8|8535.3|8536.4|8534.9|8537.3|8536.1|8536.1|8534.9|134
1632793500000|2021-09-28 01:45:00|8536.5|8535|8535.2|8533.7|8536.6|8535.2|8535|8533.6|141
1632793800000|2021-09-28 01:50:00|8535.1|8533.6|8534.6|8533.1|8535.2|8534|8534.4|8533.1|105
1632794100000|2021-09-28 01:55:00|8534.7|8533.2|8535.3|8533.8|8535.4|8534|8533.9|8532.9|178
1632794400000|2021-09-28 02:00:00|8535.2|8533.7|8534.2|8532.7|8535.2|8533.8|8533.5|8532|160
1632794700000|2021-09-28 02:05:00|8534.1|8532.6|8533.7|8532.2|8534.4|8532.9|8533.6|8532.2|151
1632795000000|2021-09-28 02:10:00|8533.8|8532.3|8534.3|8532.8|8534.3|8533|8533.4|8531.9|170
1632795300000|2021-09-28 02:15:00|8534.4|8532.9|8535|8533.5|8535.3|8533.8|8534.4|8532.9|112
1632795600000|2021-09-28 02:20:00|8534.9|8533.4|8535.5|8534|8535.5|8534|8534.8|8533.3|96
1632795900000|2021-09-28 02:25:00|8535.4|8533.9|8534.7|8533.2|8535.5|8534|8534.5|8533|69
1632796200000|2021-09-28 02:30:00|8534.8|8533.3|8534.7|8533.2|8535.1|8533.6|8534.3|8532.8|157
1632796500000|2021-09-28 02:35:00|8534.6|8533.1|8536|8534.5|8536.4|8535.2|8534.4|8532.9|107
1632796800000|2021-09-28 02:40:00|8535.9|8534.4|8535|8533.5|8536|8534.7|8534.9|8533.4|138
1632797100000|2021-09-28 02:45:00|8534.9|8533.4|8534.6|8533.1|8535.7|8534.3|8534.3|8532.9|179
1632797400000|2021-09-28 02:50:00|8534.7|8533.2|8533.9|8532.4|8534.9|8533.5|8533.9|8532.4|95
1632797700000|2021-09-28 02:55:00|8533.7|8532.2|8533.4|8531.9|8533.7|8532.2|8532.2|8531.1|413
1632798000000|2021-09-28 03:00:00|8533.5|8532|8533.8|8532.3|8535.2|8533.7|8533.3|8531.8|131
1632798300000|2021-09-28 03:05:00|8533.7|8532.2|8534.3|8532.8|8534.3|8532.8|8533.6|8532.1|60
1632798600000|2021-09-28 03:10:00|8534.2|8532.7|8534|8532.5|8534.6|8533.1|8533.8|8532.3|106
1632798900000|2021-09-28 03:15:00|8533.9|8532.4|8533.9|8532.4|8534.3|8532.8|8533.8|8532.3|69
1632799200000|2021-09-28 03:20:00|8533.6|8532.1|8534.3|8532.8|8534.4|8532.9|8533.5|8532|81
1632799500000|2021-09-28 03:25:00|8534.4|8532.9|8534|8532.5|8534.6|8533.1|8533.9|8532.4|104
1632799800000|2021-09-28 03:30:00|8533.9|8532.4|8532.2|8530.7|8533.9|8532.4|8532.2|8530.7|189
1632800100000|2021-09-28 03:35:00|8532.3|8530.8|8531.5|8530|8532.3|8530.8|8531.3|8529.8|145
1632800400000|2021-09-28 03:40:00|8531.4|8529.9|8531.8|8530.3|8532.2|8530.8|8531.1|8529.6|87
1632800700000|2021-09-28 03:45:00|8531.9|8530.4|8532.5|8531|8532.7|8531.2|8531.6|8530.2|122
1632801000000|2021-09-28 03:50:00|8532.4|8530.9|8533.2|8531.7|8533.3|8531.8|8532.1|8530.9|113
1632801300000|2021-09-28 03:55:00|8533.1|8531.6|8532.1|8530.6|8533.5|8532|8531.8|8530.3|132
1632801600000|2021-09-28 04:00:00|8532.2|8530.7|8531.9|8530.4|8532.6|8531.1|8531.8|8530.4|99
1632801900000|2021-09-28 04:05:00|8532|8530.5|8531.9|8530.4|8532.1|8530.6|8531.5|8530.2|97
1632802200000|2021-09-28 04:10:00|8532|8530.5|8533.1|8531.6|8533.3|8531.8|8531.9|8530.4|106
1632802500000|2021-09-28 04:15:00|8533.2|8531.7|8532.3|8530.8|8533.3|8531.8|8531.7|8530.6|109
1632802800000|2021-09-28 04:20:00|8532.1|8530.6|8531.8|8530.9|8532.5|8531.1|8531.8|8530.6|93
1632803100000|2021-09-28 04:25:00|8531.9|8531|8531.9|8530.4|8532.3|8531|8531.5|8530.2|101
1632803400000|2021-09-28 04:30:00|8531.8|8530.3|8532.1|8530.6|8532.2|8530.7|8531.1|8529.9|120
1632803700000|2021-09-28 04:35:00|8532|8530.5|8530.6|8529.1|8532.2|8530.9|8530|8528.8|133
1632804000000|2021-09-28 04:40:00|8530.5|8529|8531.5|8530|8531.6|8530.3|8530.4|8529|131
1632804300000|2021-09-28 04:45:00|8531.4|8529.9|8530.5|8529|8531.5|8530.2|8530.2|8529|90
1632804600000|2021-09-28 04:50:00|8530.1|8529.2|8530.6|8529.1|8531|8529.5|8530.1|8528.8|85
1632804900000|2021-09-28 04:55:00|8530.7|8529.2|8531.1|8529.6|8531.4|8529.9|8530.4|8528.9|108
1632805200000|2021-09-28 05:00:00|8530.9|8529.4|8532.7|8531.2|8532.9|8531.5|8530.5|8529.3|201
1632805500000|2021-09-28 05:05:00|8532.8|8531.3|8533.7|8532.2|8533.8|8532.3|8532.6|8531.1|85
1632805800000|2021-09-28 05:10:00|8533.8|8532.3|8532.6|8531.1|8534.7|8533.2|8532.5|8531|144
1632806100000|2021-09-28 05:15:00|8532.5|8531|8531.8|8530.3|8532.6|8531.1|8531.6|8530.1|100
1632806400000|2021-09-28 05:20:00|8531.7|8530.2|8532.5|8531|8532.6|8531.1|8531.7|8530.2|93
1632806700000|2021-09-28 05:25:00|8532.4|8530.9|8533.9|8532.4|8533.9|8532.4|8532.2|8530.7|193
1632807000000|2021-09-28 05:30:00|8533.8|8532.3|8531.7|8530.2|8533.9|8532.4|8531.7|8530.2|180
1632807300000|2021-09-28 05:35:00|8531.8|8530.3|8531.3|8529.8|8532|8530.5|8531|8529.5|120
1632807600000|2021-09-28 05:40:00|8531.4|8529.9|8531.9|8530.4|8532.3|8530.8|8531.2|8529.7|112
1632807900000|2021-09-28 05:45:00|8531.8|8530.3|8532.6|8531.1|8532.7|8531.2|8531.6|8530.2|145
1632808200000|2021-09-28 05:50:00|8532.5|8531|8533.1|8531.6|8533.1|8531.6|8532.5|8531|99
1632808500000|2021-09-28 05:55:00|8533|8531.5|8531.5|8530|8533.5|8532|8531.4|8529.9|230
1632808800000|2021-09-28 06:00:00|8531.4|8529.9|8532.8|8531.3|8533.1|8531.6|8530.8|8529.3|278
1632809100000|2021-09-28 06:05:00|8533|8531.5|8534|8532.5|8534.4|8533|8532.1|8530.8|247
1632809400000|2021-09-28 06:10:00|8533.9|8532.4|8533.1|8531.6|8534.2|8532.7|8532.2|8530.7|284
1632809700000|2021-09-28 06:15:00|8532.9|8531.4|8531.1|8529.6|8533.2|8531.7|8530.7|8529.4|316
1632810000000|2021-09-28 06:20:00|8531.4|8529.9|8532.6|8531.1|8533.4|8531.9|8530.2|8528.8|351
1632810300000|2021-09-28 06:25:00|8532.5|8531|8531.2|8529.7|8532.9|8531.5|8529.1|8527.6|419
1632810600000|2021-09-28 06:30:00|8531.3|8529.8|8528.3|8526.8|8531.8|8530.3|8528.3|8526.8|312
1632810900000|2021-09-28 06:35:00|8528.4|8526.9|8528.5|8527|8528.8|8527.5|8526|8524.8|446
1632811200000|2021-09-28 06:40:00|8528.6|8527.1|8532.8|8531.3|8533.1|8531.6|8528.6|8527.1|372
1632811500000|2021-09-28 06:45:00|8532.5|8531.6|8528.8|8527.3|8532.9|8531.6|8528.5|8527.1|317
1632811800000|2021-09-28 06:50:00|8528.9|8527.4|8531.7|8530.2|8531.9|8530.4|8528.5|8527|380
1632812100000|2021-09-28 06:55:00|8531.8|8530.3|8530|8528.5|8532.4|8530.9|8529.6|8528.1|425
1632812400000|2021-09-28 07:00:00|8530.1|8528.6|8532.7|8531.2|8534.1|8532.6|8528.7|8527.3|616
1632812700000|2021-09-28 07:05:00|8532.8|8531.3|8533.9|8532.4|8534.7|8533.2|8532.4|8530.9|483
1632813000000|2021-09-28 07:10:00|8534.1|8532.6|8534.3|8532.8|8537.6|8536.1|8533.9|8532.6|541
1632813300000|2021-09-28 07:15:00|8534.6|8533.1|8533.6|8532.1|8535.3|8533.8|8530.7|8529.2|544
1632813600000|2021-09-28 07:20:00|8533.5|8532|8539.3|8537.8|8540.5|8539|8533.5|8532|539
1632813900000|2021-09-28 07:25:00|8539.2|8537.7|8536.5|8535|8541.9|8540.4|8535.9|8534.4|621
1632814200000|2021-09-28 07:30:00|8536.6|8535.1|8537.2|8535.7|8538.9|8537.5|8536.5|8535|483
1632814500000|2021-09-28 07:35:00|8537.3|8535.8|8538.9|8537.4|8542.8|8541.4|8537.3|8535.8|465
1632814800000|2021-09-28 07:40:00|8539|8537.5|8543.8|8542.3|8544.3|8542.8|8538.3|8536.8|476
1632815100000|2021-09-28 07:45:00|8543.7|8542.2|8545.2|8543.7|8545.5|8544.2|8542|8540.7|402
1632815400000|2021-09-28 07:50:00|8545.1|8543.6|8542.6|8541.1|8545.6|8544.2|8541.3|8539.8|434
1632815700000|2021-09-28 07:55:00|8542.3|8541.4|8545.3|8543.8|8547.1|8545.6|8542|8540.5|452
1632816000000|2021-09-28 08:00:00|8545.2|8543.7|8548.8|8547.3|8549.4|8548|8544.8|8543.3|422
1632816300000|2021-09-28 08:05:00|8548.9|8547.4|8550|8548.5|8551|8549.5|8546|8544.5|399
1632816600000|2021-09-28 08:10:00|8550.2|8548.7|8549.4|8547.9|8551.6|8550.4|8548.1|8546.6|481
1632816900000|2021-09-28 08:15:00|8549.3|8547.8|8545.2|8543.7|8550.8|8549.5|8544.9|8543.5|536
1632817200000|2021-09-28 08:20:00|8545.1|8543.6|8548.3|8546.8|8548.3|8547|8544.2|8543|631
1632817500000|2021-09-28 08:25:00|8548.4|8546.9|8548.9|8547.4|8550|8548.8|8548.2|8546.9|406
1632817800000|2021-09-28 08:30:00|8549|8547.5|8549.9|8548.4|8550.7|8549.5|8546.5|8545.3|619
1632818100000|2021-09-28 08:35:00|8549.8|8548.3|8548.5|8547|8550.8|8549.5|8547.9|8546.6|521
1632818400000|2021-09-28 08:40:00|8548.6|8547.1|8548.2|8546.7|8549.8|8548.5|8546.6|8545.4|452
1632818700000|2021-09-28 08:45:00|8547.9|8547|8547.3|8545.8|8549.5|8548.1|8546|8544.8|428
1632819000000|2021-09-28 08:50:00|8547.1|8545.6|8548.4|8546.9|8549.5|8548|8545.4|8544.1|337
1632819300000|2021-09-28 08:55:00|8548.3|8546.8|8544.1|8542.6|8548.4|8546.9|8543.5|8542.5|547
1632819600000|2021-09-28 09:00:00|8544|8542.5|8546.4|8545.5|8546.8|8545.6|8542.8|8541.5|669
1632819900000|2021-09-28 09:05:00|8546.3|8545.4|8545.4|8544.5|8547.4|8546.3|8545.1|8543.7|462
1632820200000|2021-09-28 09:10:00|8545.3|8544.4|8547|8546.1|8547.5|8546.4|8545.3|8544.2|417
1632820500000|2021-09-28 09:15:00|8546.9|8546|8543.8|8542.9|8547.3|8546.1|8543.7|8542.5|416
1632820800000|2021-09-28 09:20:00|8543.9|8543|8545.1|8543.6|8545.7|8544.2|8541.4|8540.2|377
1632821100000|2021-09-28 09:25:00|8545|8543.5|8546.3|8545.4|8548.1|8546.6|8544.7|8543.5|327
1632821400000|2021-09-28 09:30:00|8546.2|8545.3|8550.5|8549|8551|8549.5|8544.8|8543.6|316
1632821700000|2021-09-28 09:35:00|8550.4|8548.9|8548.7|8547.2|8551.7|8550.6|8548.4|8547|401
1632822000000|2021-09-28 09:40:00|8548.8|8547.3|8550.2|8548.7|8550.2|8548.7|8547|8545.5|316
1632822300000|2021-09-28 09:45:00|8550.3|8548.8|8553.3|8551.8|8553.3|8552|8549.5|8548.2|297
1632822600000|2021-09-28 09:50:00|8553.2|8551.7|8557.5|8556|8558.4|8556.9|8553.1|8551.6|455
1632822900000|2021-09-28 09:55:00|8557.6|8556.1|8560|8558.5|8560.4|8559.1|8557.6|8556.1|410
1632823200000|2021-09-28 10:00:00|8560.1|8558.6|8564.5|8563|8566.4|8565.1|8559.9|8558.4|630
1632823500000|2021-09-28 10:05:00|8564.3|8562.8|8564|8562.5|8565.5|8564.3|8563.2|8561.7|437
1632823800000|2021-09-28 10:10:00|8563.9|8562.4|8572.3|8570.8|8574|8572.5|8563.9|8562.4|484
1632824100000|2021-09-28 10:15:00|8572.4|8570.9|8573.8|8572.3|8575.6|8574.4|8571|8569.5|545
1632824400000|2021-09-28 10:20:00|8573.9|8572.4|8573.1|8571.6|8577.2|8576|8572.8|8571.4|513
1632824700000|2021-09-28 10:25:00|8573|8571.5|8572.9|8571.4|8574.6|8573.1|8571.7|8570.5|357
1632825000000|2021-09-28 10:30:00|8573.2|8571.7|8571.6|8570.1|8576|8574.9|8569.6|8568.5|632
1632825300000|2021-09-28 10:35:00|8571.5|8570|8575.9|8575|8576.1|8575|8570.9|8569.5|409
1632825600000|2021-09-28 10:40:00|8576|8575.1|8578.8|8577.3|8579.3|8577.8|8576|8574.6|435
1632825900000|2021-09-28 10:45:00|8578.6|8577.1|8578.5|8577|8581.5|8580|8575.3|8573.8|549
1632826200000|2021-09-28 10:50:00|8578.6|8577.1|8582.9|8581.4|8588.5|8587|8576.1|8574.8|621
1632826500000|2021-09-28 10:55:00|8583|8581.5|8589.8|8588.3|8592.7|8590.7|8582.9|8581.4|770
1632826800000|2021-09-28 11:00:00|8589.6|8588.1|8593.3|8591.8|8594.1|8592.6|8586.8|8585.6|625
1632827100000|2021-09-28 11:05:00|8593.1|8591.6|8585|8583.5|8594.6|8593.2|8584.4|8583.3|580
1632827400000|2021-09-28 11:10:00|8584.9|8583.4|8584.3|8583.4|8588.5|8587|8583|8581.8|613
1632827700000|2021-09-28 11:15:00|8584.8|8583.3|8586.2|8584.7|8589.6|8588.1|8584.5|8583|644
1632828000000|2021-09-28 11:20:00|8586.1|8584.6|8584.9|8583.4|8588.5|8587|8583.8|8582.5|761
1632828300000|2021-09-28 11:25:00|8584.8|8583.3|8588.5|8587|8589.6|8588.1|8583.3|8582.1|550
1632828600000|2021-09-28 11:30:00|8588.6|8587.1|8585.8|8584.3|8589.2|8587.7|8582.6|8581.1|582
1632828900000|2021-09-28 11:35:00|8585.7|8584.2|8586.2|8584.7|8586.6|8585.1|8583.8|8582.3|432
1632829200000|2021-09-28 11:40:00|8586.1|8584.6|8587.6|8586.1|8588|8586.5|8585.4|8583.9|395
1632829500000|2021-09-28 11:45:00|8587.8|8586.3|8592.3|8590.8|8592.4|8590.9|8586.6|8585.1|476
1632829800000|2021-09-28 11:50:00|8592.2|8590.7|8597|8595.5|8597.1|8595.6|8591.8|8590.3|607
1632830100000|2021-09-28 11:55:00|8597.1|8595.6|8595.9|8594.4|8599.5|8598|8595.7|8594.2|594
1632830400000|2021-09-28 12:00:00|8596|8594.5|8598.6|8597.1|8601.6|8600.1|8595.9|8594.4|617
1632830700000|2021-09-28 12:05:00|8598.3|8596.8|8595.8|8594.3|8599|8597.5|8594.5|8593|618
1632831000000|2021-09-28 12:10:00|8595.7|8594.2|8595.7|8594.2|8596.3|8595|8593|8591.5|477
1632831300000|2021-09-28 12:15:00|8595.9|8594.4|8600.7|8599.2|8601.1|8599.9|8595.1|8593.6|468
1632831600000|2021-09-28 12:20:00|8600.9|8599.4|8605.1|8603.6|8612.4|8610.9|8599.6|8598.3|926
1632831900000|2021-09-28 12:25:00|8605|8603.5|8607.2|8605.7|8607.8|8606.3|8604.5|8603.3|608
1632832200000|2021-09-28 12:30:00|8607.3|8605.8|8610.6|8609.1|8610.8|8609.9|8606.6|8605.1|626
1632832500000|2021-09-28 12:35:00|8610.3|8609.4|8615.5|8614|8616.9|8615.4|8610.2|8609|745
1632832800000|2021-09-28 12:40:00|8615.4|8613.9|8623.7|8622.2|8629.6|8628.1|8614.8|8613.3|1203
1632833100000|2021-09-28 12:45:00|8624.1|8622.6|8619.4|8617.9|8627.6|8626.1|8618.9|8617.5|804
1632833400000|2021-09-28 12:50:00|8619.5|8618|8621.5|8620|8625.5|8624.3|8619.5|8618|623
1632833700000|2021-09-28 12:55:00|8621.6|8620.1|8624.1|8622.6|8626.1|8624.6|8621.4|8620.1|636
1632834000000|2021-09-28 13:00:00|8623.9|8622.4|8625|8623.5|8626.5|8625.3|8622.4|8620.9|543
1632834300000|2021-09-28 13:05:00|8624.9|8623.4|8620.4|8618.9|8626.7|8625.6|8619.7|8618.6|730
1632834600000|2021-09-28 13:10:00|8620.3|8618.8|8618.9|8617.4|8623.5|8622.3|8618.7|8617.4|676
1632834900000|2021-09-28 13:15:00|8619|8617.5|8615.7|8614.8|8621|8619.7|8615.7|8614.8|613
1632835200000|2021-09-28 13:20:00|8615.8|8614.9|8616.1|8615.2|8616.7|8615.5|8613.5|8612.3|619
1632835500000|2021-09-28 13:25:00|8616.2|8615.3|8618.4|8616.9|8621.3|8620.2|8616.2|8615.1|623
1632835800000|2021-09-28 13:30:00|8618.5|8617|8623.5|8622|8625|8623.6|8618.3|8617|896
1632836100000|2021-09-28 13:35:00|8623.1|8622.2|8621.9|8621|8623.9|8622.4|8620.7|8619.8|636
1632836400000|2021-09-28 13:40:00|8621.8|8620.9|8624|8623.1|8625.6|8624.6|8621.8|8620.9|510
1632836700000|2021-09-28 13:45:00|8624.4|8622.9|8625.5|8624.6|8625.7|8624.7|8623.4|8622.4|758
1632837000000|2021-09-28 13:50:00|8625.4|8624.5|8626.1|8625.2|8627.3|8626.2|8624.5|8623.4|779
1632837300000|2021-09-28 13:55:00|8626|8625.1|8622.5|8621|8626.2|8625.1|8621.9|8620.4|641
1632837600000|2021-09-28 14:00:00|8622.9|8621.4|8631.4|8629.9|8633.9|8632.4|8622.7|8620.7|863
1632837900000|2021-09-28 14:05:00|8631.2|8629.7|8635.6|8634.1|8635.6|8634.1|8628.4|8627|761
1632838200000|2021-09-28 14:10:00|8635.4|8634.5|8628.7|8627.2|8637|8635.8|8627.8|8626.6|768
1632838500000|2021-09-28 14:15:00|8629|8627.5|8639.2|8637.7|8639.5|8638|8628.3|8626.7|1122
1632838800000|2021-09-28 14:20:00|8639.5|8638|8633.1|8631.6|8641.6|8640.1|8632.5|8631|924
1632839100000|2021-09-28 14:25:00|8633|8631.5|8636.9|8635.4|8639.4|8637.9|8631.7|8630.2|1110
1632839400000|2021-09-28 14:30:00|8636.7|8635.2|8635.9|8634.4|8640.2|8638.7|8635.1|8633.6|1040
1632839700000|2021-09-28 14:35:00|8636|8634.5|8634.5|8633|8638.7|8637.2|8632.5|8631|937
1632840000000|2021-09-28 14:40:00|8634.4|8632.9|8626.3|8624.8|8635|8633.5|8625.3|8623.8|901
1632840300000|2021-09-28 14:45:00|8626.4|8624.9|8633.1|8631.6|8633.7|8632.2|8625|8623.5|710
1632840600000|2021-09-28 14:50:00|8633.2|8631.7|8631.9|8630.4|8634.2|8632.7|8630|8628.5|849
1632840900000|2021-09-28 14:55:00|8631.7|8630.2|8624.9|8624|8632.6|8631.1|8624.3|8623.1|862
1632841200000|2021-09-28 15:00:00|8624.8|8623.9|8625.2|8623.7|8628|8626.5|8623.1|8621.7|880
1632841500000|2021-09-28 15:05:00|8625.1|8623.6|8627.6|8626.1|8629.1|8627.6|8624.7|8623.2|571
1632841800000|2021-09-28 15:10:00|8627.9|8626.4|8627|8625.5|8628.3|8626.8|8626.2|8624.7|543
1632842100000|2021-09-28 15:15:00|8627.1|8625.6|8625.8|8624.3|8627.9|8626.4|8624.8|8623.3|520
1632842400000|2021-09-28 15:20:00|8626|8624.5|8625.9|8624.4|8626.3|8624.9|8622.6|8621.4|601
1632842700000|2021-09-28 15:25:00|8625.8|8624.3|8625.4|8623.9|8626.2|8624.8|8623.3|8621.8|569
1632843000000|2021-09-28 15:30:00|8625.5|8624|8626.5|8625|8628.7|8627.2|8624.7|8623.4|592
1632843300000|2021-09-28 15:35:00|8626.6|8625.1|8628.8|8627.3|8631|8629.5|8625.2|8623.9|595
1632843600000|2021-09-28 15:40:00|8628.7|8627.2|8629.2|8627.7|8631.6|8630.3|8628.2|8627.1|454
1632843900000|2021-09-28 15:45:00|8629.1|8627.6|8628.7|8627.2|8631.4|8629.9|8627.7|8626.5|459
1632844200000|2021-09-28 15:50:00|8628.8|8627.3|8629.7|8628.2|8631.6|8630.1|8628.7|8627.3|344
1632844500000|2021-09-28 15:55:00|8629.8|8628.3|8630.5|8629|8631.7|8630.2|8629|8627.5|334
1632844800000|2021-09-28 16:00:00|8630.2|8628.7|8631.5|8630|8632.1|8630.8|8629.7|8628.2|450
1632845100000|2021-09-28 16:05:00|8631.3|8630.4|8629|8627.5|8632.2|8630.8|8628.6|8627.4|399
1632845400000|2021-09-28 16:10:00|8629.1|8627.6|8627.1|8625.6|8629.8|8628.7|8626.4|8625.3|452
1632845700000|2021-09-28 16:15:00|8627|8625.5|8630.8|8629.3|8630.8|8629.3|8626.3|8625.1|358
1632846000000|2021-09-28 16:20:00|8630.7|8629.2|8630.7|8629.2|8631.8|8630.6|8629.9|8628.6|302
1632846300000|2021-09-28 16:25:00|8630.8|8629.3|8631.2|8629.7|8631.7|8630.6|8629.9|8628.5|405
1632846600000|2021-09-28 16:30:00|8631.3|8629.8|8627.7|8626.8|8632.1|8630.9|8627.6|8626.1|452
1632846900000|2021-09-28 16:35:00|8627.9|8627|8626.9|8626|8629.2|8627.7|8626.2|8625.1|334
1632847200000|2021-09-28 16:40:00|8626.8|8625.9|8630.9|8630|8631.9|8630.6|8626.8|8625.9|330
1632847500000|2021-09-28 16:45:00|8631|8630.1|8631|8630.1|8632.4|8631.4|8630.5|8629.3|325
1632847800000|2021-09-28 16:50:00|8631.3|8629.8|8631.8|8630.3|8632|8630.7|8630|8628.6|408
1632848100000|2021-09-28 16:55:00|8631.9|8630.4|8635|8633.5|8635.6|8634.2|8631.5|8630.4|413
1632848400000|2021-09-28 17:00:00|8635.2|8633.7|8635.4|8634.5|8636.1|8634.9|8634.5|8633.2|503
1632848700000|2021-09-28 17:05:00|8635.7|8634.2|8633.3|8631.8|8637|8635.7|8632.6|8631.2|534
1632849000000|2021-09-28 17:10:00|8632.8|8631.9|8632.3|8630.8|8634|8632.8|8632|8630.8|350
1632849300000|2021-09-28 17:15:00|8632.4|8630.9|8631.9|8631|8632.8|8631.7|8631|8629.7|268
1632849600000|2021-09-28 17:20:00|8631.8|8630.9|8631.2|8630.3|8632.6|8631.4|8631.2|8630|242
1632849900000|2021-09-28 17:25:00|8631.4|8629.9|8630|8629.1|8631.5|8630.2|8629.8|8628.3|294
1632850200000|2021-09-28 17:30:00|8629.9|8629|8631.8|8630.3|8632.7|8631.3|8629.7|8628.4|264
1632850500000|2021-09-28 17:35:00|8631.7|8630.2|8631.1|8629.6|8631.8|8630.6|8629.9|8628.6|290
1632850800000|2021-09-28 17:40:00|8631.2|8629.7|8631|8629.5|8631.2|8629.8|8629.2|8627.8|292
1632851100000|2021-09-28 17:45:00|8631.1|8629.6|8632.8|8631.3|8634.3|8633|8630.6|8629.3|318
1632851400000|2021-09-28 17:50:00|8632.9|8631.4|8633.7|8632.2|8633.9|8632.5|8632.3|8631|216
1632851700000|2021-09-28 17:55:00|8633.8|8632.3|8634.4|8633.5|8634.8|8633.6|8630.9|8629.5|275
1632852000000|2021-09-28 18:00:00|8634.3|8633.4|8634.7|8633.2|8635.5|8634.1|8633.8|8632.6|278
1632852300000|2021-09-28 18:05:00|8634.6|8633.1|8635.3|8633.8|8635.7|8634.6|8633.3|8632.2|308
1632852600000|2021-09-28 18:10:00|8635.2|8633.7|8636.5|8635|8636.8|8635.6|8635.1|8633.7|291
1632852900000|2021-09-28 18:15:00|8636.4|8634.9|8635|8633.5|8636.5|8635|8634.6|8633.4|291
1632853200000|2021-09-28 18:20:00|8634.9|8633.4|8633.5|8632|8635|8634|8633.3|8631.8|293
1632853500000|2021-09-28 18:25:00|8633.6|8632.1|8631.5|8630.6|8633.6|8632.4|8631.5|8630.3|311
1632853800000|2021-09-28 18:30:00|8631.6|8630.7|8630.9|8629.4|8632.4|8631|8630.5|8629|224
1632854100000|2021-09-28 18:35:00|8631.2|8629.7|8632.1|8630.6|8632.9|8631.6|8630.2|8629|387
1632854400000|2021-09-28 18:40:00|8631.9|8630.4|8631.7|8630.2|8632.5|8631.4|8630.9|8629.7|316
1632854700000|2021-09-28 18:45:00|8631.8|8630.3|8630.2|8628.7|8631.9|8630.7|8629.5|8628.3|245
1632855000000|2021-09-28 18:50:00|8629.7|8628.8|8630|8628.5|8630.4|8629|8628.4|8627.2|273
1632855300000|2021-09-28 18:55:00|8629.9|8628.4|8629.7|8628.2|8630|8628.6|8628.1|8626.8|353
1632855600000|2021-09-28 19:00:00|8629.6|8628.1|8629.3|8627.8|8629.7|8628.7|8628.2|8626.8|363
1632855900000|2021-09-28 19:05:00|8629.4|8627.9|8629.8|8628.3|8630.5|8629|8629|8627.5|285
1632856200000|2021-09-28 19:10:00|8629.7|8628.2|8628.4|8626.9|8629.8|8628.3|8627.5|8626.3|242
1632856500000|2021-09-28 19:15:00|8628.3|8626.8|8627.9|8626.4|8628.8|8627.6|8627.4|8626.2|168
1632856800000|2021-09-28 19:20:00|8627.8|8626.3|8628.9|8627.4|8629|8627.5|8627|8625.8|209
1632857100000|2021-09-28 19:25:00|8629|8627.5|8631|8629.5|8631|8629.5|8629|8627.5|175
1632857400000|2021-09-28 19:30:00|8631.1|8629.6|8629.6|8628.1|8631.4|8629.9|8629.2|8627.7|206
1632857700000|2021-09-28 19:35:00|8629.5|8628|8630.2|8628.7|8630.3|8628.8|8628.4|8626.9|214
1632858000000|2021-09-28 19:40:00|8630.3|8628.8|8630.9|8629.4|8631.3|8629.8|8628.8|8627.3|251
1632858300000|2021-09-28 19:45:00|8631|8629.5|8632|8630.5|8632.1|8630.9|8630.8|8629.3|222
1632858600000|2021-09-28 19:50:00|8632.1|8630.6|8632.5|8631|8632.9|8631.4|8630.8|8629.3|311
1632858900000|2021-09-28 19:55:00|8632.4|8630.9|8631.2|8629.7|8633.1|8631.6|8630|8628.9|553
1632859200000|2021-09-28 20:00:00|8631.1|8629.6|8630|8628.5|8631.5|8630.2|8629.7|8628.3|355
1632859500000|2021-09-28 20:05:00|8629.9|8628.4|8629.7|8628.8|8630.5|8629|8629|8627.5|202
1632859800000|2021-09-28 20:10:00|8629.8|8628.9|8631.7|8630.2|8631.7|8630.2|8629.5|8628.3|218
1632860100000|2021-09-28 20:15:00|8631.6|8630.1|8631.7|8630.2|8632.5|8631|8631.3|8629.8|117
1632860400000|2021-09-28 20:20:00|8631.3|8629.8|8632.4|8630.9|8632.8|8631.3|8630.8|8629.3|124
1632860700000|2021-09-28 20:25:00|8632.3|8630.8|8631.4|8629.9|8632.3|8631.1|8630.1|8628.6|155
1632861000000|2021-09-28 20:30:00|8631.9|8630.4|8633.4|8631.9|8633.5|8632|8631.9|8630.4|136
1632861300000|2021-09-28 20:35:00|8633.5|8632|8632.9|8631.4|8633.5|8632|8632.2|8630.9|157
1632861600000|2021-09-28 20:40:00|8633|8631.5|8632.8|8631.3|8633.1|8631.7|8632|8630.5|173
1632861900000|2021-09-28 20:45:00|8633|8631.5|8632.9|8631.4|8633.3|8631.8|8632.4|8630.9|187
1632862200000|2021-09-28 20:50:00|8632.7|8630.4|8632.6|8628.2|8635.1|8631|8631|8626.4|1074
1632862500000|2021-09-28 20:55:00|8632.2|8628.5|8636.3|8625.3|8638.3|8630|8630.7|8624.6|1123
1632862800000|2021-09-28 21:00:00|8637|8626|8636.4|8625.4|8637|8626|8635.6|8624.6|47
1632863100000|2021-09-28 21:05:00|8636.2|8625.2|8635.1|8624.1|8638.4|8627.4|8633.1|8622.1|166
1632863400000|2021-09-28 21:10:00|8635.4|8624.4|8634.7|8623.7|8638.4|8627.4|8634|8623|175
1632863700000|2021-09-28 21:15:00|8635.3|8624.3|8637.6|8626.6|8642.9|8631.9|8634.6|8623.6|410
1632864000000|2021-09-28 21:20:00|8637.7|8626.7|8638.1|8627.1|8638.9|8627.9|8634.4|8624.2|1324
1632864300000|2021-09-28 21:25:00|8637|8626|8636.9|8629.8|8639.4|8629.8|8633.4|8624.4|513
1632864600000|2021-09-28 21:30:00|8636.5|8627.5|8637.1|8629.6|8640.1|8629.6|8633|8622|323
1632864900000|2021-09-28 21:35:00|8637|8628.9|8632.5|8622.3|8639.7|8629|8631.7|8621.5|426
1632865200000|2021-09-28 21:40:00|8632.7|8621.7|8634.9|8623.9|8635.4|8624.4|8631.3|8620.3|672
1632865500000|2021-09-28 21:45:00|8635|8624|8635.3|8624.3|8637.2|8627.6|8633.5|8622.5|795
1632865800000|2021-09-28 21:50:00|8634.7|8624.4|8637.4|8627.1|8639.5|8628.5|8633.5|8624.1|777
1632866100000|2021-09-28 21:55:00|8637.3|8627|8636|8625.4|8638.6|8628.1|8634.1|8623.9|548
1632866400000|2021-09-28 22:00:00|8635.7|8625.5|8634|8629.7|8638|8630.9|8632.4|8625.3|712
1632866700000|2021-09-28 22:05:00|8633.9|8629.8|8633.5|8630|8637.6|8630.5|8632.7|8626.4|349
1632867000000|2021-09-28 22:10:00|8633.4|8630.1|8632.2|8630.7|8634.3|8630.9|8632|8629.3|419
1632867300000|2021-09-28 22:15:00|8632.4|8630.9|8632.4|8630.9|8632.7|8631|8631.8|8630.1|163
1632867600000|2021-09-28 22:20:00|8632.5|8631|8632.3|8630.8|8632.6|8631.1|8631.9|8630.1|93
1632867900000|2021-09-28 22:25:00|8632.4|8630.9|8632.4|8630.9|8632.8|8631|8631.6|8629.9|163
1632868200000|2021-09-28 22:30:00|8632.3|8630.8|8631.7|8630.2|8632.7|8631|8631.4|8629.4|204
1632868500000|2021-09-28 22:35:00|8631.9|8630.4|8631.7|8630.2|8632.4|8630.6|8631.6|8630|136
1632868800000|2021-09-28 22:40:00|8631.9|8630.4|8632.9|8631.4|8633|8631.5|8631.5|8629.9|119
1632869100000|2021-09-28 22:45:00|8632.8|8631.3|8631.9|8630.4|8633.3|8631.4|8631.7|8630.2|112
1632869400000|2021-09-28 22:50:00|8632|8630.5|8632|8630.5|8632.8|8631.3|8631.7|8630.2|121
1632869700000|2021-09-28 22:55:00|8632.1|8630.6|8632.6|8631.1|8633|8631.5|8632.1|8630.6|85
1632870000000|2021-09-28 23:00:00|8632.8|8631.3|8632|8630.5|8633|8631.5|8631.8|8630.3|183
1632870300000|2021-09-28 23:05:00|8631.9|8630.4|8631.2|8629.7|8632.4|8630.9|8631.1|8629.6|170
1632870600000|2021-09-28 23:10:00|8631.1|8629.6|8631.2|8629.7|8631.6|8630.1|8631|8629.5|158
1632870900000|2021-09-28 23:15:00|8631.3|8629.8|8631.4|8629.9|8631.8|8630.5|8631.2|8629.7|165
1632871200000|2021-09-28 23:20:00|8631.5|8630|8631.2|8629.7|8631.6|8630.1|8630.8|8629.3|159
1632871500000|2021-09-28 23:25:00|8631.1|8629.6|8631.1|8629.6|8631.5|8630|8630.7|8629.2|120
1632871800000|2021-09-28 23:30:00|8631|8629.5|8631.7|8630.2|8632.1|8630.6|8631|8629.5|132
1632872100000|2021-09-28 23:35:00|8631.8|8630.3|8631.3|8629.8|8633|8631.5|8631.2|8629.7|128
1632872400000|2021-09-28 23:40:00|8631.4|8629.9|8630.9|8629.4|8631.4|8629.9|8630.8|8629.3|84
1632872700000|2021-09-28 23:45:00|8631|8629.5|8631.8|8630.3|8631.9|8630.5|8630.6|8629.1|136
1632873000000|2021-09-28 23:50:00|8631.9|8630.4|8631|8629.5|8632|8630.6|8630.8|8629.3|143
1632873300000|2021-09-28 23:55:00|8631.1|8629.6|8630.5|8629|8631.5|8630|8630.2|8628.7|200
1632873600000|2021-09-29 00:00:00|8630.6|8629.1|8629.8|8628.3|8631.6|8630.1|8629.4|8627.9|284
1632873900000|2021-09-29 00:05:00|8629.9|8628.4|8629.1|8627.6|8630.2|8628.7|8628.5|8627|221
1632874200000|2021-09-29 00:10:00|8629|8627.5|8630.5|8629|8631|8629.5|8628.8|8627.3|250
1632874500000|2021-09-29 00:15:00|8630.6|8629.1|8629.8|8628.3|8631|8629.6|8628.9|8627.8|311
1632874800000|2021-09-29 00:20:00|8629.7|8628.2|8630.3|8628.8|8630.6|8629.1|8629.4|8627.9|237
1632875100000|2021-09-29 00:25:00|8630.4|8628.9|8630.7|8629.2|8631.6|8630.3|8630|8628.8|247
1632875400000|2021-09-29 00:30:00|8630.9|8629.4|8631.3|8629.8|8631.4|8630.1|8629.9|8628.4|281
1632875700000|2021-09-29 00:35:00|8631.1|8629.6|8630.6|8629.1|8631.1|8629.6|8629.9|8628.6|202
1632876000000|2021-09-29 00:40:00|8630.5|8629|8630.8|8629.3|8630.8|8629.3|8629.4|8627.9|190
1632876300000|2021-09-29 00:45:00|8630.7|8629.2|8630.1|8628.6|8631.5|8630|8629.9|8628.4|149
1632876600000|2021-09-29 00:50:00|8630|8628.5|8630.1|8628.6|8631.3|8629.8|8629.3|8627.9|250
1632876900000|2021-09-29 00:55:00|8630.2|8628.7|8630.9|8629.4|8631.8|8630.3|8629.7|8628.2|392
1632877200000|2021-09-29 01:00:00|8630.7|8629.2|8629.5|8628|8631.3|8629.9|8629.2|8627.7|441
1632877500000|2021-09-29 01:05:00|8629.4|8627.9|8629.9|8628.4|8630.4|8629|8628.8|8627.3|302
1632877800000|2021-09-29 01:10:00|8630|8628.5|8629|8627.5|8630.6|8629.1|8628.8|8627.3|345
1632878100000|2021-09-29 01:15:00|8629.1|8627.6|8629.9|8628.4|8630|8628.5|8628.4|8626.9|285
1632878400000|2021-09-29 01:20:00|8630|8628.5|8632|8630.5|8632.4|8630.9|8629.9|8628.4|248
1632878700000|2021-09-29 01:25:00|8631.8|8630.3|8632.3|8630.8|8632.9|8631.4|8631.7|8630.2|202
1632879000000|2021-09-29 01:30:00|8632.2|8630.7|8632.3|8630.8|8632.9|8631.4|8630.8|8629.3|419
1632879300000|2021-09-29 01:35:00|8632.4|8630.9|8631.6|8630.1|8632.6|8631.1|8630.9|8629.4|363
1632879600000|2021-09-29 01:40:00|8631.7|8630.2|8631.5|8630|8632.2|8630.7|8630.8|8629.3|266
1632879900000|2021-09-29 01:45:00|8631.2|8629.7|8631.4|8629.9|8632.2|8630.7|8630.5|8629|276
1632880200000|2021-09-29 01:50:00|8631.3|8629.8|8631.9|8630.4|8633|8631.5|8631|8629.5|232
1632880500000|2021-09-29 01:55:00|8631.8|8630.3|8630.9|8629.4|8631.9|8630.4|8630.1|8628.6|233
1632880800000|2021-09-29 02:00:00|8631|8629.5|8630.3|8628.8|8631.9|8630.4|8630.1|8628.6|177
1632881100000|2021-09-29 02:05:00|8630.4|8628.9|8631.2|8629.7|8631.8|8630.5|8630.3|8628.8|156
1632881400000|2021-09-29 02:10:00|8631.1|8629.6|8629.8|8628.9|8631.4|8629.9|8629.8|8628.5|150
1632881700000|2021-09-29 02:15:00|8629.7|8628.8|8629.9|8628.4|8630.2|8629|8629.3|8627.8|228
1632882000000|2021-09-29 02:20:00|8630|8628.5|8631.1|8629.6|8631.2|8629.7|8629.8|8628.3|227
1632882300000|2021-09-29 02:25:00|8630.8|8629.3|8630.1|8628.6|8631.2|8629.7|8629.6|8628.1|143
1632882600000|2021-09-29 02:30:00|8630.2|8628.7|8629.7|8628.2|8630.5|8629|8629.2|8627.7|178
1632882900000|2021-09-29 02:35:00|8629.6|8628.1|8629.1|8627.6|8629.7|8628.2|8628.9|8627.4|139
1632883200000|2021-09-29 02:40:00|8629|8627.5|8629.1|8627.6|8629.8|8628.3|8628.5|8627|231
1632883500000|2021-09-29 02:45:00|8629|8627.5|8628.3|8626.8|8629|8627.5|8627.6|8626.1|243
1632883800000|2021-09-29 02:50:00|8628.2|8626.7|8627.2|8625.7|8628.3|8626.8|8626.9|8625.4|196
1632884100000|2021-09-29 02:55:00|8627.3|8625.8|8627.2|8625.7|8628.1|8626.6|8627|8625.5|216
1632884400000|2021-09-29 03:00:00|8627.1|8625.6|8628.1|8626.6|8628.7|8627.2|8626.8|8625.3|188
1632884700000|2021-09-29 03:05:00|8628.2|8626.7|8626.9|8625.4|8628.4|8626.9|8626.9|8625.4|218
1632885000000|2021-09-29 03:10:00|8626.8|8625.3|8626.8|8625.3|8627.2|8625.7|8626.2|8624.7|160
1632885300000|2021-09-29 03:15:00|8626.9|8625.4|8627.3|8625.8|8628.6|8627.1|8626.6|8625.1|199
1632885600000|2021-09-29 03:20:00|8627.4|8625.9|8627|8625.5|8627.4|8625.9|8626.6|8625.1|177
1632885900000|2021-09-29 03:25:00|8626.9|8625.4|8626.3|8624.8|8627|8625.5|8625.5|8624.4|186
1632886200000|2021-09-29 03:30:00|8626.2|8624.7|8626.2|8624.7|8626.8|8625.5|8625.8|8624.3|179
1632886500000|2021-09-29 03:35:00|8626.3|8624.8|8626.2|8624.7|8626.4|8624.9|8625.3|8623.8|142
1632886800000|2021-09-29 03:40:00|8626.1|8624.6|8625.7|8624.2|8626.3|8624.8|8625.5|8624|140
1632887100000|2021-09-29 03:45:00|8625.8|8624.3|8626.7|8625.2|8627.2|8625.7|8625.3|8623.8|167
1632887400000|2021-09-29 03:50:00|8626.9|8625.4|8626.7|8625.2|8627|8625.5|8626.3|8624.8|117
1632887700000|2021-09-29 03:55:00|8626.8|8625.3|8626.8|8625.3|8627.2|8625.7|8626.3|8624.8|82
1632888000000|2021-09-29 04:00:00|8626.7|8625.2|8626.1|8624.6|8627.6|8626.1|8626|8624.5|156
1632888300000|2021-09-29 04:05:00|8626|8624.5|8625.9|8624.4|8626.5|8625|8625.2|8623.7|156
1632888600000|2021-09-29 04:10:00|8626|8624.5|8625.3|8623.8|8626.5|8625|8625|8623.5|164
1632888900000|2021-09-29 04:15:00|8625.4|8623.9|8625|8623.5|8625.5|8624|8624|8622.8|151
1632889200000|2021-09-29 04:20:00|8625.1|8623.6|8625.4|8623.9|8625.5|8624|8624.8|8623.3|76
1632889500000|2021-09-29 04:25:00|8625.3|8623.8|8625.6|8624.1|8626.1|8624.6|8624.7|8623.4|159
1632889800000|2021-09-29 04:30:00|8625.4|8623.9|8624.7|8623.2|8626|8624.5|8624.4|8623.1|161
1632890100000|2021-09-29 04:35:00|8624.6|8623.1|8625.1|8623.6|8625.4|8624.1|8624.4|8623|189
1632890400000|2021-09-29 04:40:00|8624.9|8623.4|8624.8|8623.3|8625.3|8623.8|8624.4|8623.1|124
1632890700000|2021-09-29 04:45:00|8624.9|8623.4|8624.7|8623.2|8625.4|8624.1|8624.4|8623|154
1632891000000|2021-09-29 04:50:00|8624.5|8623.6|8624.6|8623.1|8625.1|8623.7|8624.5|8623|158
1632891300000|2021-09-29 04:55:00|8624.5|8623|8626|8624.5|8626.1|8624.8|8624.5|8623|118
1632891600000|2021-09-29 05:00:00|8625.7|8624.8|8624.8|8623.3|8626|8624.9|8624.6|8623.2|219
1632891900000|2021-09-29 05:05:00|8624.7|8623.2|8624.8|8623.3|8625.5|8624|8624.6|8623.1|284
1632892200000|2021-09-29 05:10:00|8624.7|8623.2|8625.9|8624.4|8626.9|8625.6|8624.4|8623.2|295
1632892500000|2021-09-29 05:15:00|8625.8|8624.3|8625.4|8623.9|8626.2|8624.9|8625.2|8623.8|251
1632892800000|2021-09-29 05:20:00|8625.3|8623.8|8625.9|8625|8626.4|8625|8625|8623.6|243
1632893100000|2021-09-29 05:25:00|8625.8|8624.9|8625.7|8624.2|8626.1|8625|8625|8623.5|259
1632893400000|2021-09-29 05:30:00|8625.8|8624.3|8625.6|8624.1|8625.9|8624.5|8625.1|8623.6|196
1632893700000|2021-09-29 05:35:00|8625.5|8624|8625.1|8623.6|8625.9|8624.4|8624.7|8623.2|133
1632894000000|2021-09-29 05:40:00|8625.2|8623.7|8625|8623.5|8625.4|8623.9|8624.3|8622.9|133
1632894300000|2021-09-29 05:45:00|8625.1|8623.6|8625.3|8623.8|8625.6|8624.2|8624.8|8623.3|170
1632894600000|2021-09-29 05:50:00|8625.4|8623.9|8624.5|8623|8625.4|8623.9|8624.4|8622.9|190
1632894900000|2021-09-29 05:55:00|8624.4|8622.9|8623.8|8622.3|8625.1|8623.6|8623.6|8622.3|222
1632895200000|2021-09-29 06:00:00|8623.9|8622.4|8626.3|8624.8|8627.3|8625.8|8623.2|8621.7|399
1632895500000|2021-09-29 06:05:00|8626.5|8625|8624|8622.5|8626.5|8625|8623.7|8622.2|488
1632895800000|2021-09-29 06:10:00|8623.9|8622.4|8622.5|8621|8625.1|8623.6|8622.2|8620.7|411
1632896100000|2021-09-29 06:15:00|8622.6|8621.1|8622.1|8620.6|8623.4|8621.9|8621.5|8620.2|419
1632896400000|2021-09-29 06:20:00|8622|8620.5|8621.2|8619.7|8622.1|8620.8|8619.9|8618.5|408
1632896700000|2021-09-29 06:25:00|8621.1|8619.6|8621.6|8620.1|8622.4|8620.9|8620.8|8619.5|391
1632897000000|2021-09-29 06:30:00|8621.5|8620|8622.8|8621.3|8623.5|8622|8620.2|8619|269
1632897300000|2021-09-29 06:35:00|8621.3|8619.8|8622.4|8620.9|8622.8|8621.4|8618|8616.9|411
1632897600000|2021-09-29 06:40:00|8622.5|8621|8621.4|8619.9|8624.1|8622.6|8621.3|8619.8|418
1632897900000|2021-09-29 06:45:00|8621.5|8620|8621.6|8620.1|8623.1|8621.7|8620.5|8619|426
1632898200000|2021-09-29 06:50:00|8621.5|8620|8620.5|8619|8621.6|8620.3|8619.2|8617.7|380
1632898500000|2021-09-29 06:55:00|8620.3|8618.8|8626|8624.5|8628.6|8627.1|8620.2|8618.7|540
1632898800000|2021-09-29 07:00:00|8626.1|8624.6|8636.4|8634.9|8636.4|8634.9|8624.7|8623.2|897
1632899100000|2021-09-29 07:05:00|8636.5|8635|8634|8632.5|8637.9|8636.7|8630.5|8629|912
1632899400000|2021-09-29 07:10:00|8633.9|8632.4|8634|8632.5|8635.7|8634.4|8632.4|8630.9|672
1632899700000|2021-09-29 07:15:00|8633.9|8632.4|8630.7|8629.2|8633.9|8632.5|8630.5|8629|589
1632900000000|2021-09-29 07:20:00|8630.8|8629.3|8622.9|8621.4|8630.8|8629.3|8620.8|8619.3|635
1632900300000|2021-09-29 07:25:00|8623|8621.5|8619.3|8617.8|8624.5|8623.2|8618.5|8617|581
1632900600000|2021-09-29 07:30:00|8619.4|8617.9|8615.2|8613.7|8620|8618.5|8614.3|8612.8|600
1632900900000|2021-09-29 07:35:00|8615.1|8613.6|8616.3|8614.8|8617.8|8616.5|8613.5|8612|550
1632901200000|2021-09-29 07:40:00|8616.4|8614.9|8619.7|8618.2|8620|8618.6|8614.7|8613.2|554
1632901500000|2021-09-29 07:45:00|8619.6|8618.1|8619.8|8618.3|8621.9|8620.7|8617.6|8616.2|547
1632901800000|2021-09-29 07:50:00|8619.5|8618|8622.5|8621|8622.6|8621.2|8618.6|8617.2|482
1632902100000|2021-09-29 07:55:00|8622.6|8621.1|8627.6|8626.1|8628.8|8627.3|8622.4|8621.1|480
1632902400000|2021-09-29 08:00:00|8627.5|8626|8626.4|8624.9|8629.8|8628.3|8623.6|8622.4|539
1632902700000|2021-09-29 08:05:00|8626.3|8624.8|8628.2|8626.7|8630.6|8629.1|8626.3|8624.8|522
1632903000000|2021-09-29 08:10:00|8628.1|8626.6|8630.8|8629.3|8631.1|8630|8627.9|8626.5|372
1632903300000|2021-09-29 08:15:00|8630.7|8629.2|8633|8631.5|8633.1|8631.9|8630|8628.8|488
1632903600000|2021-09-29 08:20:00|8633.1|8631.6|8635|8633.5|8635.7|8634.2|8629.8|8628.3|493
1632903900000|2021-09-29 08:25:00|8634.9|8633.4|8629|8627.5|8636.2|8634.9|8628.8|8627.3|450
1632904200000|2021-09-29 08:30:00|8629.1|8627.6|8630.2|8628.7|8631.2|8629.7|8629|8627.5|400
1632904500000|2021-09-29 08:35:00|8629.8|8628.9|8634.9|8633.4|8635|8633.5|8629.1|8627.8|473
1632904800000|2021-09-29 08:40:00|8635|8633.5|8639|8637.5|8639.1|8637.8|8631.9|8630.5|505
1632905100000|2021-09-29 08:45:00|8638.9|8637.4|8632.3|8630.8|8639.5|8638|8632.3|8630.8|549
1632905400000|2021-09-29 08:50:00|8632.5|8631|8639|8637.5|8639.9|8638.8|8631.6|8630.1|605
1632905700000|2021-09-29 08:55:00|8639.1|8637.6|8639|8637.5|8642.5|8641.2|8638.1|8636.6|638
1632906000000|2021-09-29 09:00:00|8639.1|8637.6|8636.3|8634.8|8641.2|8639.7|8636.2|8634.8|519
1632906300000|2021-09-29 09:05:00|8636.4|8634.9|8633.6|8632.1|8637|8635.5|8632.1|8630.6|339
1632906600000|2021-09-29 09:10:00|8633.5|8632|8634.3|8632.8|8635.6|8634.1|8633.1|8631.9|280
1632906900000|2021-09-29 09:15:00|8634.2|8632.7|8636.7|8635.2|8637.4|8636.2|8634.2|8632.7|387
1632907200000|2021-09-29 09:20:00|8636.3|8635.4|8638.1|8636.6|8639.4|8637.9|8633.4|8631.9|464
1632907500000|2021-09-29 09:25:00|8638|8636.5|8632.1|8630.6|8638.6|8637.1|8630.5|8629.3|384
1632907800000|2021-09-29 09:30:00|8632|8630.5|8628|8626.5|8632.4|8630.9|8627.2|8625.8|407
1632908100000|2021-09-29 09:35:00|8627.8|8626.3|8629.7|8628.2|8629.9|8628.6|8626.6|8625.1|417
1632908400000|2021-09-29 09:40:00|8629.5|8628.6|8629.3|8627.8|8632.1|8630.6|8629.1|8627.6|355
1632908700000|2021-09-29 09:45:00|8629.4|8627.9|8626.6|8625.1|8629.6|8628.1|8623.9|8622.4|322
1632909000000|2021-09-29 09:50:00|8626.5|8625|8626.5|8625|8627.3|8625.8|8625.6|8624.1|176
1632909300000|2021-09-29 09:55:00|8626.7|8625.2|8625.9|8624.4|8627.1|8625.6|8623.4|8622.2|422
1632909600000|2021-09-29 10:00:00|8625.8|8624.3|8626.2|8624.7|8626.4|8624.9|8623|8621.8|407
1632909900000|2021-09-29 10:05:00|8626.1|8625.2|8629|8627.5|8629.1|8627.6|8626.1|8624.9|329
1632910200000|2021-09-29 10:10:00|8628.9|8627.4|8624.3|8622.8|8629.1|8627.7|8624.1|8622.6|428
1632910500000|2021-09-29 10:15:00|8624.4|8622.9|8622.1|8620.6|8625.1|8623.6|8621.6|8620.2|436
1632910800000|2021-09-29 10:20:00|8622|8620.5|8624.3|8622.8|8624.8|8623.3|8621.9|8620.4|482
1632911100000|2021-09-29 10:25:00|8624.4|8622.9|8622.3|8620.8|8624.4|8622.9|8621.1|8619.6|337
1632911400000|2021-09-29 10:30:00|8622.2|8620.7|8627|8625.5|8627.1|8625.8|8620.8|8619.6|427
1632911700000|2021-09-29 10:35:00|8627.1|8625.6|8627.2|8625.7|8628.2|8626.8|8625|8624|370
1632912000000|2021-09-29 10:40:00|8627.3|8625.8|8628.8|8627.3|8631.6|8630.1|8626.2|8625|350
1632912300000|2021-09-29 10:45:00|8628.9|8627.4|8632.2|8630.7|8632.6|8631.2|8627.4|8626.1|448
1632912600000|2021-09-29 10:50:00|8632.1|8631.2|8635.3|8633.8|8635.3|8633.8|8631.5|8630.3|251
1632912900000|2021-09-29 10:55:00|8635.4|8633.9|8634.8|8633.3|8636.7|8635.3|8633.6|8632.2|458
1632913200000|2021-09-29 11:00:00|8634.9|8633.4|8634.3|8632.8|8634.9|8633.4|8631.7|8630.2|378
1632913500000|2021-09-29 11:05:00|8634.4|8632.9|8639.5|8638|8640.7|8639.2|8634.4|8632.9|554
1632913800000|2021-09-29 11:10:00|8639.4|8637.9|8642.9|8641.4|8644.7|8643.2|8638.9|8637.6|444
1632914100000|2021-09-29 11:15:00|8643.1|8641.6|8642.3|8640.8|8645.1|8643.8|8638.9|8637.4|797
1632914400000|2021-09-29 11:20:00|8642.4|8640.9|8637.7|8636.2|8643.8|8642.3|8636.3|8635.2|661
1632914700000|2021-09-29 11:25:00|8637.9|8636.4|8641.8|8640.3|8642.9|8641.4|8637.5|8636.3|474
1632915000000|2021-09-29 11:30:00|8641.9|8640.4|8640.9|8639.4|8644.4|8642.9|8640.2|8638.7|463
1632915300000|2021-09-29 11:35:00|8641|8639.5|8641.9|8640.4|8642.4|8641.2|8638.1|8636.6|466
1632915600000|2021-09-29 11:40:00|8642|8640.5|8638.2|8636.7|8642.9|8641.6|8637.1|8635.6|452
1632915900000|2021-09-29 11:45:00|8638.3|8636.8|8633.7|8632.2|8638.5|8637.1|8632|8630.5|519
1632916200000|2021-09-29 11:50:00|8633.6|8632.1|8635.6|8634.1|8636.1|8634.9|8631|8629.5|436
1632916500000|2021-09-29 11:55:00|8635.5|8634|8636.4|8634.9|8637.6|8636.2|8634.8|8633.5|531
1632916800000|2021-09-29 12:00:00|8636.3|8634.8|8640.9|8639.4|8642.2|8640.8|8636.3|8634.8|556
1632917100000|2021-09-29 12:05:00|8640.8|8639.3|8641.7|8640.2|8642.1|8640.7|8639.4|8638|494
1632917400000|2021-09-29 12:10:00|8641.8|8640.3|8644|8642.5|8646.2|8644.7|8640.2|8638.7|501
1632917700000|2021-09-29 12:15:00|8643.9|8642.4|8644.2|8642.7|8645.5|8644.3|8641.4|8640|468
1632918000000|2021-09-29 12:20:00|8644|8643.1|8647.2|8645.7|8650.6|8649.4|8644|8642.5|608
1632918300000|2021-09-29 12:25:00|8647.1|8645.6|8645.5|8644|8647.3|8645.8|8645.1|8643.7|531
1632918600000|2021-09-29 12:30:00|8645.4|8643.9|8647|8645.5|8648.1|8646.6|8644.5|8643.2|590
1632918900000|2021-09-29 12:35:00|8646.6|8645.7|8650.4|8648.9|8650.5|8649.1|8646.5|8645.4|552
1632919200000|2021-09-29 12:40:00|8650.3|8648.8|8647.6|8646.1|8650.3|8648.8|8645.8|8644.3|588
1632919500000|2021-09-29 12:45:00|8647.5|8646|8647.1|8645.6|8649.3|8647.8|8643.4|8641.9|562
1632919800000|2021-09-29 12:50:00|8647|8645.5|8656.6|8655.1|8656.8|8655.3|8646.4|8644.9|573
1632920100000|2021-09-29 12:55:00|8656.5|8655|8651|8649.5|8656.5|8655|8650.8|8649.5|549
1632920400000|2021-09-29 13:00:00|8651.2|8649.7|8647.9|8647|8654.2|8653|8646|8644.6|567
1632920700000|2021-09-29 13:05:00|8648|8647.1|8647.8|8646.3|8648.8|8647.5|8646.4|8645.5|467
1632921000000|2021-09-29 13:10:00|8647.7|8646.2|8648.1|8646.6|8649.3|8647.9|8645.2|8644.1|518
1632921300000|2021-09-29 13:15:00|8648|8646.5|8649.1|8647.6|8651.1|8649.7|8647.4|8646|474
1632921600000|2021-09-29 13:20:00|8649.2|8647.7|8649.5|8648.6|8650.7|8649.3|8648.7|8647.4|406
1632921900000|2021-09-29 13:25:00|8649.6|8648.7|8651.4|8649.9|8651.6|8650.2|8649.2|8647.9|537
1632922200000|2021-09-29 13:30:00|8651.6|8650.1|8654.8|8653.3|8657.6|8656.3|8650.6|8649.1|832
1632922500000|2021-09-29 13:35:00|8655|8653.5|8656.1|8655.2|8657.6|8656.5|8654.2|8652.8|783
1632922800000|2021-09-29 13:40:00|8655.8|8654.6|8655.6|8654.1|8656.1|8655.2|8653.8|8652.3|694
1632923100000|2021-09-29 13:45:00|8655.5|8654|8654.1|8652.6|8657.6|8656.1|8654.1|8652.6|656
1632923400000|2021-09-29 13:50:00|8654|8652.5|8654|8652.5|8655.3|8653.8|8650.9|8649.4|684
1632923700000|2021-09-29 13:55:00|8653.9|8652.4|8653.4|8651.9|8656|8654.5|8650.2|8649|703
1632924000000|2021-09-29 14:00:00|8653.3|8651.8|8650.8|8649.3|8653.6|8652.1|8648.4|8646.9|866
1632924300000|2021-09-29 14:05:00|8650.7|8649.2|8655.3|8653.8|8657.4|8655.9|8650.4|8648.9|802
1632924600000|2021-09-29 14:10:00|8655.4|8653.9|8656.1|8654.6|8659.1|8657.6|8653.7|8652.2|696
1632924900000|2021-09-29 14:15:00|8656.2|8654.7|8652.1|8650.6|8656.4|8654.9|8652.1|8650.6|635
1632925200000|2021-09-29 14:20:00|8652.2|8650.7|8653.4|8651.9|8655|8653.5|8651.4|8649.9|640
1632925500000|2021-09-29 14:25:00|8653.6|8652.1|8654.6|8653.1|8656|8654.5|8652.1|8650.6|741
1632925800000|2021-09-29 14:30:00|8654.7|8653.2|8651.7|8650.2|8655.6|8654.1|8650.6|8649.1|831
1632926100000|2021-09-29 14:35:00|8651.8|8650.3|8650.5|8649|8651.9|8650.6|8646.9|8645.4|704
1632926400000|2021-09-29 14:40:00|8650.7|8649.2|8642.4|8640.9|8650.8|8649.3|8642.4|8640.9|639
1632926700000|2021-09-29 14:45:00|8642.3|8640.8|8650|8648.5|8651.5|8650|8641.8|8640.3|897
1632927000000|2021-09-29 14:50:00|8650.1|8648.6|8650.3|8648.8|8652.8|8651.3|8648|8646.5|647
1632927300000|2021-09-29 14:55:00|8650.4|8648.9|8651.7|8650.2|8654.8|8653.3|8650.4|8648.9|802
1632927600000|2021-09-29 15:00:00|8651.6|8650.1|8649.5|8648|8653.6|8652.2|8649.4|8647.9|687
1632927900000|2021-09-29 15:05:00|8649.6|8648.1|8643.1|8642.2|8650.6|8649.1|8643|8641.7|618
1632928200000|2021-09-29 15:10:00|8643.2|8642.3|8640.9|8639.4|8645.1|8643.7|8639.2|8637.7|441
1632928500000|2021-09-29 15:15:00|8641|8639.5|8640.3|8638.8|8642.9|8641.4|8639.2|8637.9|538
1632928800000|2021-09-29 15:20:00|8640.4|8638.9|8641.5|8640|8642.7|8641.2|8640.4|8638.9|503
1632929100000|2021-09-29 15:25:00|8641.6|8640.1|8643.4|8641.9|8643.7|8642.3|8640|8637.7|573
1632929400000|2021-09-29 15:30:00|8643.2|8641.7|8642.4|8640.9|8644.4|8642.9|8639.2|8638.2|557
1632929700000|2021-09-29 15:35:00|8642.5|8641|8642.6|8641.1|8642.7|8641.4|8640.3|8638.8|389
1632930000000|2021-09-29 15:40:00|8642.7|8641.2|8644|8642.5|8644.1|8642.6|8642|8640.5|384
1632930300000|2021-09-29 15:45:00|8644.1|8642.6|8644.9|8643.4|8647|8645.5|8644|8642.5|496
1632930600000|2021-09-29 15:50:00|8644.7|8643.2|8646.6|8645.1|8647|8645.8|8643.7|8642.7|421
1632930900000|2021-09-29 15:55:00|8646.5|8645|8641.8|8640.9|8646.8|8645.6|8641.7|8640.5|432
1632931200000|2021-09-29 16:00:00|8641.9|8640.4|8642.8|8641.3|8643.8|8642.6|8640.6|8639.4|498
1632931500000|2021-09-29 16:05:00|8642.7|8641.2|8646|8644.5|8646.3|8645.2|8642.2|8641|347
1632931800000|2021-09-29 16:10:00|8645.8|8644.9|8641.2|8640.3|8645.9|8644.9|8640.9|8640|426
1632932100000|2021-09-29 16:15:00|8641.4|8639.9|8641.9|8641|8643.4|8642.2|8640.8|8639.5|284
1632932400000|2021-09-29 16:20:00|8642|8641.1|8645.1|8644.2|8645.7|8644.4|8641.9|8640.7|391
1632932700000|2021-09-29 16:25:00|8645.6|8644.1|8646.9|8645.4|8647|8645.6|8642.9|8641.6|507
1632933000000|2021-09-29 16:30:00|8647|8645.5|8649.1|8647.6|8649.9|8648.5|8646.2|8645|490
1632933300000|2021-09-29 16:35:00|8648.8|8647.9|8651.2|8649.7|8651.5|8650.4|8647.8|8646.6|440
1632933600000|2021-09-29 16:40:00|8651.1|8649.6|8645.8|8644.3|8651.1|8649.8|8645.7|8644.2|419
1632933900000|2021-09-29 16:45:00|8645.9|8644.4|8645.9|8644.4|8647.1|8645.9|8645.6|8644.1|286
1632934200000|2021-09-29 16:50:00|8645.8|8644.3|8643.4|8641.9|8645.8|8644.3|8643.1|8641.8|338
1632934500000|2021-09-29 16:55:00|8643.3|8641.8|8642.7|8641.2|8643.4|8642.1|8642|8640.8|285
1632934800000|2021-09-29 17:00:00|8642.8|8641.3|8643.9|8643|8644.4|8643.2|8642.8|8641.3|341
1632935100000|2021-09-29 17:05:00|8644.2|8642.7|8643.6|8642.1|8644.5|8643.3|8643.2|8642.1|297
1632935400000|2021-09-29 17:10:00|8642.9|8642|8642.7|8641.8|8643.3|8642|8641.9|8640.8|337
1632935700000|2021-09-29 17:15:00|8643|8641.5|8643.2|8641.7|8644.3|8643.1|8642.3|8640.8|280
1632936000000|2021-09-29 17:20:00|8643.3|8641.8|8644.4|8643.5|8645.4|8644.1|8642.6|8641.2|301
1632936300000|2021-09-29 17:25:00|8644.3|8643.4|8643.2|8642.3|8646.4|8645.1|8643.1|8642|325
1632936600000|2021-09-29 17:30:00|8643.4|8641.9|8644.4|8643.5|8645.5|8644.3|8643.2|8641.9|363
1632936900000|2021-09-29 17:35:00|8644.5|8643.6|8648.6|8647.1|8648.8|8647.3|8644.4|8643.2|288
1632937200000|2021-09-29 17:40:00|8648.5|8647|8645.8|8644.3|8648.5|8647|8645.6|8644.2|309
1632937500000|2021-09-29 17:45:00|8645.9|8644.4|8648.1|8646.6|8648.9|8647.5|8645.5|8644.3|288
1632937800000|2021-09-29 17:50:00|8648|8646.5|8644.8|8643.3|8648.3|8647.1|8644.4|8643.2|305
1632938100000|2021-09-29 17:55:00|8644.7|8643.2|8638.6|8637.1|8644.9|8643.4|8638.3|8636.8|574
1632938400000|2021-09-29 18:00:00|8638.5|8637|8638.9|8637.4|8639.3|8637.8|8635.3|8633.8|547
1632938700000|2021-09-29 18:05:00|8639|8637.5|8637.7|8636.2|8639.5|8638.2|8637|8635.5|474
1632939000000|2021-09-29 18:10:00|8637.6|8636.1|8637.3|8635.8|8638.7|8637.2|8636.7|8635.3|340
1632939300000|2021-09-29 18:15:00|8637.4|8635.9|8636.5|8635|8637.9|8636.6|8635.3|8634|249
1632939600000|2021-09-29 18:20:00|8636.4|8634.9|8636.2|8634.7|8637.6|8636.1|8635.7|8634.2|286
1632939900000|2021-09-29 18:25:00|8635.9|8635|8636.6|8635.1|8637.2|8636|8635.3|8633.9|325
1632940200000|2021-09-29 18:30:00|8636.5|8635|8634.6|8633.1|8636.7|8635.5|8634.1|8632.6|338
1632940500000|2021-09-29 18:35:00|8634.5|8633|8635.1|8633.6|8635.5|8634|8634.5|8633|240
1632940800000|2021-09-29 18:40:00|8635.2|8633.7|8635|8633.5|8635.8|8634.5|8634.2|8632.7|202
1632941100000|2021-09-29 18:45:00|8634.9|8633.4|8635.8|8634.3|8636.1|8634.6|8634.1|8632.9|207
1632941400000|2021-09-29 18:50:00|8635.7|8634.2|8635.4|8633.9|8635.9|8634.4|8634|8632.5|249
1632941700000|2021-09-29 18:55:00|8635.3|8633.8|8635.7|8634.2|8635.8|8634.3|8634|8632.6|309
1632942000000|2021-09-29 19:00:00|8635.8|8634.3|8637|8635.5|8637.3|8635.8|8634.9|8633.4|243
1632942300000|2021-09-29 19:05:00|8636.9|8635.4|8635.3|8633.8|8637|8635.5|8634.8|8633.6|146
1632942600000|2021-09-29 19:10:00|8635.2|8633.7|8634.6|8633.1|8635.8|8634.3|8634.3|8632.8|150
1632942900000|2021-09-29 19:15:00|8634.7|8633.2|8634.4|8632.9|8634.7|8633.2|8633.5|8632.2|130
1632943200000|2021-09-29 19:20:00|8634.3|8632.8|8635|8633.5|8635.1|8633.6|8634.3|8632.8|149
1632943500000|2021-09-29 19:25:00|8635.1|8633.6|8636.7|8635.2|8636.7|8635.2|8635|8633.5|189
1632943800000|2021-09-29 19:30:00|8636.6|8635.1|8639|8637.5|8639.1|8637.6|8636.1|8634.6|211
1632944100000|2021-09-29 19:35:00|8638.9|8637.4|8640.1|8638.6|8640.2|8638.7|8638.8|8637.3|196
1632944400000|2021-09-29 19:40:00|8640.2|8638.7|8640.7|8639.2|8640.8|8639.3|8639.9|8638.4|133
1632944700000|2021-09-29 19:45:00|8640.8|8639.3|8640.2|8638.7|8641|8639.5|8639.7|8638.4|323
1632945000000|2021-09-29 19:50:00|8640.3|8638.8|8639.7|8638.2|8641.3|8639.8|8639.1|8637.6|254
1632945300000|2021-09-29 19:55:00|8639.8|8638.3|8642|8640.5|8642.5|8641.2|8639.8|8638.3|346
1632945600000|2021-09-29 20:00:00|8641.6|8640.1|8639.5|8638|8641.9|8640.6|8639.3|8637.8|288
1632945900000|2021-09-29 20:05:00|8639.4|8637.9|8638|8636.5|8640.6|8639.1|8638|8636.5|265
1632946200000|2021-09-29 20:10:00|8638.1|8636.6|8639.2|8637.7|8639.4|8637.9|8637.9|8636.4|241
1632946500000|2021-09-29 20:15:00|8639|8637.5|8639.3|8637.8|8639.8|8638.3|8638.5|8637|196
1632946800000|2021-09-29 20:20:00|8639.4|8637.9|8639.3|8637.8|8640.8|8639.3|8639|8637.7|195
1632947100000|2021-09-29 20:25:00|8639.4|8637.9|8639.3|8637.8|8640|8638.5|8639|8637.5|176
1632947400000|2021-09-29 20:30:00|8639.4|8637.9|8639.6|8638.1|8640.3|8638.8|8639|8637.7|164
1632947700000|2021-09-29 20:35:00|8639.7|8638.2|8638|8636.5|8639.9|8638.4|8638|8636.5|156
1632948000000|2021-09-29 20:40:00|8638.1|8636.6|8637.7|8636.2|8638.7|8637.2|8637.3|8635.8|123
1632948300000|2021-09-29 20:45:00|8637.6|8636.1|8637.7|8636.2|8638.2|8636.7|8636.7|8635.2|192
1632948600000|2021-09-29 20:50:00|8637.6|8636.1|8639.4|8636.3|8644.2|8638.2|8637.6|8632|1344
1632948900000|2021-09-29 20:55:00|8639.9|8636.4|8641.2|8632.6|8647|8638.8|8638.4|8629.5|1412
1632949200000|2021-09-29 21:00:00|8643.2|8632.2|8642.1|8633.4|8644.1|8633.4|8642.1|8631.8|64
1632949500000|2021-09-29 21:05:00|8645.2|8634.2|8641.8|8630.8|8645.4|8634.4|8637|8626|106
1632949800000|2021-09-29 21:10:00|8642|8631|8641.6|8630.6|8643|8632|8639.2|8628.2|175
1632950100000|2021-09-29 21:15:00|8641.1|8630.1|8642|8633.8|8644|8634|8639.5|8628.5|196
1632950400000|2021-09-29 21:20:00|8642.1|8633.6|8641.4|8633.9|8643.4|8635|8640.6|8630.3|154
1632950700000|2021-09-29 21:25:00|8641.7|8633.6|8640.6|8634.6|8643.2|8635.2|8640.6|8631|124
1632951000000|2021-09-29 21:30:00|8642|8634.1|8642|8634.2|8642.9|8634.9|8640.6|8632.1|137
1632951300000|2021-09-29 21:35:00|8642.1|8634.1|8641.9|8634.7|8643.7|8634.9|8640.6|8630.4|189
1632951600000|2021-09-29 21:40:00|8641.8|8634.6|8642|8631.8|8643.9|8635|8640.1|8629.1|185
1632951900000|2021-09-29 21:45:00|8641.4|8632|8642.1|8634|8642.5|8634.6|8639.6|8630.4|147
1632952200000|2021-09-29 21:50:00|8642.2|8633.9|8642.5|8633.8|8644.1|8635|8640|8631.4|183
1632952500000|2021-09-29 21:55:00|8642.4|8633.9|8641.3|8633.7|8644.6|8636|8640.6|8629.6|247
1632952800000|2021-09-29 22:00:00|8641.4|8633.8|8636.3|8634|8642.5|8637.3|8635.8|8630.4|690
1632953100000|2021-09-29 22:05:00|8636.4|8633.9|8636.1|8634.6|8636.7|8635|8635|8633.5|267
1632953400000|2021-09-29 22:10:00|8636|8634.5|8636.1|8634.6|8636.4|8634.8|8635.3|8633.6|142
1632953700000|2021-09-29 22:15:00|8636|8634.5|8635.8|8634.3|8637.1|8635.3|8635.7|8634.2|132
1632954000000|2021-09-29 22:20:00|8635.9|8634.4|8636.5|8635|8636.5|8635|8635.6|8633.6|96
1632954300000|2021-09-29 22:25:00|8636.4|8634.9|8636.2|8634.7|8636.9|8635.4|8636|8634.3|135
1632954600000|2021-09-29 22:30:00|8636|8634.5|8637.1|8635.6|8638|8635.9|8635.9|8634.4|155
1632954900000|2021-09-29 22:35:00|8637.2|8635.7|8636.9|8635.4|8637.6|8636.1|8636.7|8635.2|143
1632955200000|2021-09-29 22:40:00|8637|8635.5|8637.1|8635.6|8637.6|8636.1|8636.9|8635.4|102
1632955500000|2021-09-29 22:45:00|8637|8635.5|8637.4|8635.9|8637.4|8635.9|8636.6|8635.1|269
1632955800000|2021-09-29 22:50:00|8637.3|8635.8|8636.4|8634.9|8637.6|8636.1|8636.2|8634.7|172
1632956100000|2021-09-29 22:55:00|8636.5|8635|8636.5|8635|8637.3|8635.8|8636.3|8634.8|220
1632956400000|2021-09-29 23:00:00|8636.6|8635.1|8637.6|8636.1|8637.7|8636.2|8636.2|8634.7|147
1632956700000|2021-09-29 23:05:00|8637.7|8636.2|8638.3|8636.8|8638.6|8637.1|8637.6|8636.1|89
1632957000000|2021-09-29 23:10:00|8638.2|8636.7|8639.9|8638.4|8639.9|8638.4|8638.1|8636.6|176
1632957300000|2021-09-29 23:15:00|8640|8638.5|8639.8|8638.3|8640.6|8639.1|8639.7|8638.2|119
1632957600000|2021-09-29 23:20:00|8639.7|8638.2|8639.6|8638.1|8639.9|8638.4|8639.4|8637.9|81
1632957900000|2021-09-29 23:25:00|8639.5|8638|8639.7|8638.2|8640.5|8639|8639.5|8638|115
1632958200000|2021-09-29 23:30:00|8639.8|8638.3|8639.3|8637.8|8639.9|8638.4|8639.2|8637.7|85
1632958500000|2021-09-29 23:35:00|8639.5|8638|8639.8|8638.3|8639.9|8638.4|8639|8637.5|150
1632958800000|2021-09-29 23:40:00|8639.7|8638.2|8640.5|8639|8641.1|8639.6|8639.7|8638.2|184
1632959100000|2021-09-29 23:45:00|8640.3|8638.8|8640.9|8639.4|8641|8639.5|8640.1|8638.6|138
1632959400000|2021-09-29 23:50:00|8641|8639.5|8640.4|8638.9|8641.3|8639.8|8640.1|8638.6|183
1632959700000|2021-09-29 23:55:00|8640.3|8638.8|8641.1|8639.6|8641.2|8639.7|8639.2|8637.7|232
1632960000000|2021-09-30 00:00:00|8641|8639.5|8638.5|8637|8642|8640.5|8638.2|8636.8|300
1632960300000|2021-09-30 00:05:00|8638.4|8636.9|8638.9|8637.4|8639.7|8638.2|8637.7|8636.2|201
1632960600000|2021-09-30 00:10:00|8639|8637.5|8639|8637.5|8639.2|8637.7|8638.3|8636.8|131
1632960900000|2021-09-30 00:15:00|8639.1|8637.6|8637.1|8635.6|8639.1|8637.6|8636.9|8635.4|266
1632961200000|2021-09-30 00:20:00|8637.2|8635.7|8636.6|8635.1|8637.8|8636.3|8636.2|8634.7|173
1632961500000|2021-09-30 00:25:00|8636.5|8635|8636.5|8635|8636.7|8635.2|8635.7|8634.2|240
1632961800000|2021-09-30 00:30:00|8636.6|8635.1|8635.1|8633.6|8637.5|8636|8634.9|8633.4|276
1632962100000|2021-09-30 00:35:00|8635.2|8633.7|8636.1|8634.6|8636.5|8635|8635.1|8633.6|215
1632962400000|2021-09-30 00:40:00|8636.2|8634.7|8634.9|8633.4|8636.5|8635|8634.8|8633.3|136
1632962700000|2021-09-30 00:45:00|8634.8|8633.3|8634.7|8633.2|8635.1|8633.6|8633.7|8632.3|219
1632963000000|2021-09-30 00:50:00|8634.6|8633.1|8634.4|8632.9|8635.1|8633.6|8633.7|8632.2|226
1632963300000|2021-09-30 00:55:00|8634.3|8632.8|8633.4|8631.9|8634.4|8632.9|8632.9|8631.4|187
1632963600000|2021-09-30 01:00:00|8633.3|8631.8|8633.1|8631.6|8634.3|8632.8|8632.8|8631.3|297
1632963900000|2021-09-30 01:05:00|8633.2|8631.7|8633.2|8631.7|8634.2|8632.7|8632.9|8631.4|136
1632964200000|2021-09-30 01:10:00|8633.3|8631.8|8632.9|8631.4|8633.3|8632.1|8632.4|8630.9|186
1632964500000|2021-09-30 01:15:00|8632.8|8631.3|8633.2|8631.7|8633.9|8632.4|8632.7|8631.2|196
1632964800000|2021-09-30 01:20:00|8633.3|8631.8|8634.8|8633.3|8635|8633.6|8633|8631.5|248
1632965100000|2021-09-30 01:25:00|8634.7|8633.2|8633.5|8632|8635.8|8634.3|8632.9|8631.4|211
1632965400000|2021-09-30 01:30:00|8633.4|8631.9|8633.3|8631.8|8634.8|8633.3|8632.9|8631.6|221
1632965700000|2021-09-30 01:35:00|8633.4|8631.9|8631.8|8630.3|8633.8|8632.3|8631.4|8630.2|251
1632966000000|2021-09-30 01:40:00|8631.7|8630.2|8632.4|8630.9|8632.7|8631.3|8631.4|8630.2|224
1632966300000|2021-09-30 01:45:00|8632.3|8630.8|8631.8|8630.3|8633|8631.7|8631.3|8629.8|194
1632966600000|2021-09-30 01:50:00|8631.7|8630.2|8632.1|8630.6|8632.7|8631.2|8631.6|8630.1|157
1632966900000|2021-09-30 01:55:00|8632|8630.5|8632.9|8631.4|8633.1|8631.8|8632|8630.5|130
1632967200000|2021-09-30 02:00:00|8632.7|8631.2|8632|8630.5|8633.1|8631.6|8632|8630.5|219
1632967500000|2021-09-30 02:05:00|8631.9|8630.4|8631.2|8629.7|8632.3|8630.8|8629.7|8628.2|298
1632967800000|2021-09-30 02:10:00|8631.1|8629.6|8631.4|8629.9|8632.1|8630.6|8630.8|8629.6|185
1632968100000|2021-09-30 02:15:00|8631.5|8630|8630.3|8628.8|8631.5|8630|8629.6|8628.2|197
1632968400000|2021-09-30 02:20:00|8630.4|8628.9|8630.4|8628.9|8630.9|8629.4|8630.1|8628.6|122
1632968700000|2021-09-30 02:25:00|8630.3|8628.8|8630.1|8628.6|8630.5|8629|8629.5|8628|124
1632969000000|2021-09-30 02:30:00|8630.2|8628.7|8630.4|8628.9|8630.7|8629.3|8629.9|8628.4|155
1632969300000|2021-09-30 02:35:00|8630.5|8629|8629.7|8628.2|8631.4|8629.9|8629.7|8628.2|132
1632969600000|2021-09-30 02:40:00|8629.6|8628.1|8629|8627.5|8630.4|8628.9|8628.8|8627.3|204
1632969900000|2021-09-30 02:45:00|8628.9|8627.4|8629.9|8628.4|8630.4|8629|8628.9|8627.4|141
1632970200000|2021-09-30 02:50:00|8630|8628.5|8631.3|8629.8|8631.7|8630.2|8629.5|8628.2|105
1632970500000|2021-09-30 02:55:00|8631.4|8629.9|8630.2|8628.7|8631.6|8630.1|8629.4|8627.9|201
1632970800000|2021-09-30 03:00:00|8629.9|8629|8630.4|8628.9|8630.8|8629.3|8629.6|8628.1|137
1632971100000|2021-09-30 03:05:00|8630.5|8629|8631|8629.5|8631.1|8629.6|8630.3|8628.8|154
1632971400000|2021-09-30 03:10:00|8630.9|8629.4|8630.8|8629.3|8631.4|8629.9|8630.4|8628.9|162
1632971700000|2021-09-30 03:15:00|8630.7|8629.2|8630.3|8628.8|8630.9|8629.4|8630.1|8628.6|122
1632972000000|2021-09-30 03:20:00|8630.2|8628.7|8629.7|8628.2|8630.6|8629.1|8629.3|8627.8|199
1632972300000|2021-09-30 03:25:00|8629.6|8628.1|8629.6|8628.1|8630.4|8629.1|8629.4|8627.9|116
1632972600000|2021-09-30 03:30:00|8629.7|8628.2|8627.2|8625.7|8629.8|8628.3|8627.2|8625.7|230
1632972900000|2021-09-30 03:35:00|8627.3|8625.8|8626.7|8625.2|8627.3|8626|8625.6|8624.3|183
1632973200000|2021-09-30 03:40:00|8626.5|8625|8625.7|8624.2|8626.6|8625.3|8625.3|8624|147
1632973500000|2021-09-30 03:45:00|8625.8|8624.3|8624.2|8623.3|8625.9|8624.6|8624|8622.8|197
1632973800000|2021-09-30 03:50:00|8624.3|8623.4|8623.7|8622.2|8625.1|8623.7|8623.6|8622.1|181
1632974100000|2021-09-30 03:55:00|8623.6|8622.1|8624.7|8623.2|8624.9|8623.6|8623.5|8622|192
1632974400000|2021-09-30 04:00:00|8624.9|8623.4|8624.9|8623.4|8625.7|8624.2|8624.5|8623|194
1632974700000|2021-09-30 04:05:00|8625.1|8623.6|8625.4|8623.9|8625.4|8624.2|8624.1|8622.6|102
1632975000000|2021-09-30 04:10:00|8625.3|8623.8|8624.4|8622.9|8625.3|8623.8|8624.1|8622.6|192
1632975300000|2021-09-30 04:15:00|8624.5|8623|8623.8|8622.3|8624.5|8623|8622.6|8621.3|187
1632975600000|2021-09-30 04:20:00|8623.7|8622.2|8625.8|8624.3|8625.9|8624.4|8623.5|8622.1|137
1632975900000|2021-09-30 04:25:00|8625.9|8624.4|8626.9|8625.4|8626.9|8625.4|8625.9|8624.4|108
1632976200000|2021-09-30 04:30:00|8626.7|8625.2|8626.9|8625.4|8627.1|8625.6|8626.4|8624.9|117
1632976500000|2021-09-30 04:35:00|8626.8|8625.3|8628.2|8626.7|8628.2|8626.8|8626.8|8625.3|175
1632976800000|2021-09-30 04:40:00|8628.1|8626.6|8629.1|8627.6|8629.3|8627.9|8628.1|8626.6|136
1632977100000|2021-09-30 04:45:00|8629|8627.5|8628.9|8627.4|8629.1|8627.7|8628.6|8627.1|79
1632977400000|2021-09-30 04:50:00|8628.8|8627.3|8628.9|8627.4|8629.1|8627.6|8628.6|8627.1|80
1632977700000|2021-09-30 04:55:00|8629|8627.5|8632.1|8630.6|8632.2|8630.7|8628.9|8627.4|166
1632978000000|2021-09-30 05:00:00|8632.2|8630.7|8629.9|8628.4|8632.3|8630.8|8629.1|8627.7|269
1632978300000|2021-09-30 05:05:00|8630|8628.5|8629.7|8628.2|8630.6|8629.4|8629.4|8628|191
1632978600000|2021-09-30 05:10:00|8629.8|8628.3|8629.5|8628|8630.5|8629|8629.3|8627.8|182
1632978900000|2021-09-30 05:15:00|8629.4|8627.9|8629.8|8628.3|8629.9|8628.4|8628.8|8627.3|142
1632979200000|2021-09-30 05:20:00|8629.7|8628.2|8630.7|8629.2|8631|8629.5|8629.2|8627.7|168
1632979500000|2021-09-30 05:25:00|8630.8|8629.3|8631.3|8629.8|8631.5|8630|8630.7|8629.2|134
1632979800000|2021-09-30 05:30:00|8631.2|8629.7|8631.9|8630.4|8631.9|8630.6|8631|8629.6|193
1632980100000|2021-09-30 05:35:00|8631.8|8630.3|8632.9|8631.4|8632.9|8631.4|8631.2|8629.7|157
1632980400000|2021-09-30 05:40:00|8632.8|8631.3|8632.8|8631.3|8633.7|8632.4|8632.4|8631|224
1632980700000|2021-09-30 05:45:00|8632.7|8631.2|8633.1|8631.6|8633.2|8631.7|8631.9|8630.6|176
1632981000000|2021-09-30 05:50:00|8633.2|8631.7|8632.6|8631.1|8633.3|8632|8631.4|8629.9|299
1632981300000|2021-09-30 05:55:00|8632.4|8630.9|8632.2|8627.5|8636.7|8632.2|8630.7|8624.1|381
1632981600000|2021-09-30 06:00:00|8632.6|8627|8631.5|8630|8633.6|8631.5|8630|8626.7|576
1632981900000|2021-09-30 06:05:00|8631.2|8629.7|8629.3|8627.8|8631.7|8630.5|8628.8|8627.3|346
1632982200000|2021-09-30 06:10:00|8629.2|8627.7|8628.6|8627.1|8629.3|8627.8|8627.2|8626|231
1632982500000|2021-09-30 06:15:00|8628.3|8626.8|8623.8|8622.3|8628.3|8626.8|8623|8621.5|347
1632982800000|2021-09-30 06:20:00|8623.7|8622.2|8625|8623.5|8625|8623.5|8623.3|8621.8|363
1632983100000|2021-09-30 06:25:00|8624.9|8623.4|8628.1|8626.6|8628.5|8627.3|8624.8|8623.3|404
1632983400000|2021-09-30 06:30:00|8628|8626.5|8628.1|8626.6|8628.9|8627.6|8627.4|8626.1|298
1632983700000|2021-09-30 06:35:00|8628|8626.5|8627.6|8626.1|8628.4|8627.1|8626.8|8625.6|324
1632984000000|2021-09-30 06:40:00|8627.7|8626.2|8629|8627.5|8631.1|8630.1|8627.5|8626|474
1632984300000|2021-09-30 06:45:00|8629.2|8627.7|8623.6|8622.1|8629.3|8627.8|8623.6|8622.1|418
1632984600000|2021-09-30 06:50:00|8623.7|8622.2|8623.5|8622|8625.2|8623.7|8621.9|8620.7|351
1632984900000|2021-09-30 06:55:00|8623.6|8622.1|8628|8626.5|8628.2|8626.7|8622.8|8621.6|429
1632985200000|2021-09-30 07:00:00|8627.9|8626.4|8629.9|8628.4|8630.1|8628.6|8626|8624.5|612
1632985500000|2021-09-30 07:05:00|8629.7|8628.2|8638.3|8636.8|8638.5|8637|8629.7|8628.2|715
1632985800000|2021-09-30 07:10:00|8638.4|8636.9|8638.9|8638|8642.1|8640.6|8636|8634.7|670
1632986100000|2021-09-30 07:15:00|8638.8|8637.9|8636.9|8635.4|8639.7|8638.5|8634.5|8633|624
1632986400000|2021-09-30 07:20:00|8637.1|8635.6|8635.1|8634.2|8638.2|8636.9|8633.1|8631.8|622
1632986700000|2021-09-30 07:25:00|8635.2|8633.7|8635.4|8633.9|8637.3|8635.8|8634.3|8632.8|563
1632987000000|2021-09-30 07:30:00|8635.3|8633.8|8639.8|8638.3|8640.1|8638.6|8634.3|8633|448
1632987300000|2021-09-30 07:35:00|8639.7|8638.2|8641.9|8640.4|8643.7|8642.4|8639|8637.7|514
1632987600000|2021-09-30 07:40:00|8642|8640.5|8642.6|8641.1|8643.1|8641.6|8640.6|8639.2|422
1632987900000|2021-09-30 07:45:00|8642.5|8641|8638.9|8637.4|8642.8|8641.3|8637.7|8636.2|405
1632988200000|2021-09-30 07:50:00|8639|8637.5|8637.8|8636.3|8639.6|8638.5|8635.2|8633.9|478
1632988500000|2021-09-30 07:55:00|8637.9|8636.4|8633.5|8632|8638.7|8637.2|8632.9|8631.4|494
1632988800000|2021-09-30 08:00:00|8633.4|8631.9|8636.3|8634.8|8636.3|8634.9|8632|8630.5|479
1632989100000|2021-09-30 08:05:00|8636.2|8634.7|8635.8|8634.3|8636.5|8635|8634.7|8633.2|351
1632989400000|2021-09-30 08:10:00|8635.9|8634.4|8634.7|8633.2|8636.6|8635.2|8633.1|8632.2|323
1632989700000|2021-09-30 08:15:00|8634.8|8633.3|8638.3|8636.8|8638.7|8637.2|8634.1|8632.9|460
1632990000000|2021-09-30 08:20:00|8638.2|8636.7|8637.3|8635.8|8638.3|8636.8|8635.1|8633.7|471
1632990300000|2021-09-30 08:25:00|8637.1|8635.6|8636.6|8635.1|8638.9|8637.5|8635.8|8634.4|448
1632990600000|2021-09-30 08:30:00|8636.8|8635.3|8637.9|8637|8641|8640|8636.7|8635.2|410
1632990900000|2021-09-30 08:35:00|8638.2|8636.7|8638.9|8637.4|8640.3|8639.1|8637.1|8635.7|415
1632991200000|2021-09-30 08:40:00|8639|8637.5|8635.8|8634.3|8639.5|8638.1|8633.6|8632.2|498
1632991500000|2021-09-30 08:45:00|8635.9|8634.4|8637.9|8636.4|8638.1|8636.7|8635.4|8633.9|257
1632991800000|2021-09-30 08:50:00|8637.8|8636.3|8636.8|8635.3|8638|8636.9|8636.3|8635.1|287
1632992100000|2021-09-30 08:55:00|8636.6|8635.1|8635.7|8634.2|8637.2|8635.7|8635.5|8634|358
1632992400000|2021-09-30 09:00:00|8635.6|8634.1|8634.4|8632.9|8636.2|8634.7|8634|8632.6|414
1632992700000|2021-09-30 09:05:00|8634.5|8633|8633.9|8632.4|8634.9|8633.6|8633.1|8631.6|425
1632993000000|2021-09-30 09:10:00|8633.8|8632.3|8631.2|8629.7|8635.4|8633.9|8630.9|8629.5|443
1632993300000|2021-09-30 09:15:00|8631.3|8629.8|8629.9|8628.4|8631.7|8630.6|8629.3|8628.1|383
1632993600000|2021-09-30 09:20:00|8630|8628.5|8626.3|8624.8|8630.2|8628.9|8624.6|8623.4|359
1632993900000|2021-09-30 09:25:00|8626.4|8624.9|8626.2|8624.7|8627|8625.8|8624.6|8623.5|389
1632994200000|2021-09-30 09:30:00|8626.1|8624.6|8623.3|8621.8|8626.8|8625.3|8622.9|8621.7|365
1632994500000|2021-09-30 09:35:00|8622.8|8621.9|8616.5|8615|8623.9|8622.6|8616.3|8614.8|405
1632994800000|2021-09-30 09:40:00|8616.4|8614.9|8615.5|8614|8617|8615.6|8613.9|8612.6|497
1632995100000|2021-09-30 09:45:00|8615.6|8614.1|8614.1|8612.6|8615.8|8614.5|8612.3|8611.2|485
1632995400000|2021-09-30 09:50:00|8614.2|8612.7|8618|8616.5|8618|8616.5|8613.9|8612.7|366
1632995700000|2021-09-30 09:55:00|8617.9|8616.4|8620.3|8618.8|8621|8619.8|8616.7|8615.3|410
1632996000000|2021-09-30 10:00:00|8620.4|8618.9|8615.8|8614.3|8620.4|8618.9|8615.1|8613.6|384
1632996300000|2021-09-30 10:05:00|8616|8614.5|8616.3|8615.4|8617.9|8616.6|8615.5|8614.2|305
1632996600000|2021-09-30 10:10:00|8616.4|8615.5|8615.7|8614.2|8617.1|8615.9|8614.5|8613.2|349
1632996900000|2021-09-30 10:15:00|8615.8|8614.3|8612.7|8611.2|8615.8|8614.3|8611.9|8610.7|420
1632997200000|2021-09-30 10:20:00|8612.8|8611.3|8616.3|8615.4|8617.2|8615.7|8611.3|8609.8|566
1632997500000|2021-09-30 10:25:00|8616.2|8615.3|8616.3|8614.8|8617.5|8616.4|8614.8|8613.3|501
1632997800000|2021-09-30 10:30:00|8616.5|8615|8611.2|8609.7|8616.5|8615.3|8611.1|8609.6|632
1632998100000|2021-09-30 10:35:00|8611.1|8609.6|8607|8605.5|8611.7|8610.4|8606.1|8604.7|486
1632998400000|2021-09-30 10:40:00|8606.9|8605.4|8608.3|8606.8|8610.2|8608.7|8605.5|8604.1|558
1632998700000|2021-09-30 10:45:00|8608.2|8606.7|8607.5|8606|8608.9|8607.7|8606.3|8605|415
1632999000000|2021-09-30 10:50:00|8607.4|8605.9|8612.4|8611.5|8613.3|8612|8606.9|8605.7|464
1632999300000|2021-09-30 10:55:00|8612.3|8611.4|8614.3|8612.8|8615.7|8614.2|8610.9|8609.5|499
1632999600000|2021-09-30 11:00:00|8614.5|8613|8613|8611.5|8614.6|8613.1|8611.3|8609.9|352
1632999900000|2021-09-30 11:05:00|8612.9|8611.4|8611.6|8610.1|8614.3|8612.8|8611|8609.7|390
1633000200000|2021-09-30 11:10:00|8611.7|8610.2|8609.9|8608.4|8613.4|8612.2|8609.7|8608.4|336
1633000500000|2021-09-30 11:15:00|8609.5|8608.6|8612.6|8611.7|8613.5|8612|8609.2|8607.8|382
1633000800000|2021-09-30 11:20:00|8612.7|8611.8|8611.3|8609.8|8613|8611.8|8610.1|8608.6|308
1633001100000|2021-09-30 11:25:00|8611.4|8609.9|8612.4|8610.9|8612.7|8611.4|8611.3|8609.8|271
1633001400000|2021-09-30 11:30:00|8612.5|8611|8613.3|8611.8|8614.3|8612.8|8611.8|8610.3|354
1633001700000|2021-09-30 11:35:00|8613.1|8611.6|8614.7|8613.2|8615.8|8614.5|8611.8|8610.5|405
1633002000000|2021-09-30 11:40:00|8614.8|8613.3|8615.2|8614.3|8616.3|8615.1|8613.9|8612.7|378
1633002300000|2021-09-30 11:45:00|8615|8614.1|8612.3|8610.8|8615.3|8614.2|8611.8|8610.8|359
1633002600000|2021-09-30 11:50:00|8612.2|8610.7|8611.8|8610.9|8613.6|8612.3|8610|8608.7|374
1633002900000|2021-09-30 11:55:00|8612.2|8610.7|8607.2|8605.7|8612.2|8610.7|8607|8605.5|458
1633003200000|2021-09-30 12:00:00|8607.3|8605.8|8603.3|8601.8|8607.8|8606.3|8602.9|8601.7|506
1633003500000|2021-09-30 12:05:00|8603.2|8602.3|8606.9|8606|8607.4|8606.2|8603.1|8601.8|649
1633003800000|2021-09-30 12:10:00|8606.8|8605.9|8606.2|8604.7|8608.5|8607.4|8605.6|8604.4|459
1633004100000|2021-09-30 12:15:00|8606.3|8604.8|8604.4|8603.5|8606.3|8605.2|8602.1|8600.9|524
1633004400000|2021-09-30 12:20:00|8604.7|8603.2|8598.4|8596.9|8605.8|8604.6|8598.2|8596.8|598
1633004700000|2021-09-30 12:25:00|8598.3|8596.8|8594.8|8592.5|8598.8|8597.7|8592.5|8591|641
1633005000000|2021-09-30 12:30:00|8594.4|8592.6|8604.3|8602.8|8605.9|8604.4|8594|8592.5|829
1633005300000|2021-09-30 12:35:00|8604.2|8602.7|8601.1|8599.6|8604.2|8602.7|8600.9|8599.5|695
1633005600000|2021-09-30 12:40:00|8601|8599.5|8602.7|8601.2|8602.8|8601.3|8599.9|8598.4|537
1633005900000|2021-09-30 12:45:00|8602.8|8601.3|8602.2|8600.7|8602.8|8601.3|8598.1|8596.6|473
1633006200000|2021-09-30 12:50:00|8602.1|8600.6|8600.5|8599|8602.2|8600.7|8598.9|8597.7|608
1633006500000|2021-09-30 12:55:00|8600.7|8599.2|8603.1|8601.6|8603.5|8602.1|8599.4|8598.3|520
1633006800000|2021-09-30 13:00:00|8603.2|8601.7|8602.7|8601.2|8605.2|8603.7|8601.8|8600.3|578
1633007100000|2021-09-30 13:05:00|8602.6|8601.1|8602.2|8600.7|8605.1|8603.7|8602.1|8600.6|553
1633007400000|2021-09-30 13:10:00|8602.3|8600.8|8601.3|8600.4|8603.1|8601.9|8599.5|8598.3|613
1633007700000|2021-09-30 13:15:00|8601.6|8600.1|8600.7|8599.8|8602.3|8601.1|8599.9|8598.6|595
1633008000000|2021-09-30 13:20:00|8600.6|8599.7|8599.1|8597.6|8601.3|8599.9|8598.5|8597|680
1633008300000|2021-09-30 13:25:00|8598.8|8597.9|8598.4|8596.9|8600.3|8598.8|8596.9|8595.5|730
1633008600000|2021-09-30 13:30:00|8598.3|8596.8|8594.5|8593|8598.6|8597.3|8593.9|8592.4|876
1633008900000|2021-09-30 13:35:00|8594.3|8592.8|8596.9|8595.4|8597.5|8596.4|8593.3|8592.2|785
1633009200000|2021-09-30 13:40:00|8596.8|8595.3|8597.3|8595.8|8597.9|8596.4|8593.1|8591.7|629
1633009500000|2021-09-30 13:45:00|8597.4|8595.9|8592.1|8590.6|8599.1|8597.6|8591.2|8589.7|674
1633009800000|2021-09-30 13:50:00|8592.2|8590.7|8592|8590.5|8595.9|8594.4|8590.7|8589.2|724
1633010100000|2021-09-30 13:55:00|8591.9|8590.4|8594.6|8593.1|8595.9|8594.4|8591|8589.5|698
1633010400000|2021-09-30 14:00:00|8594.7|8593.2|8593.3|8591.8|8595.4|8594|8591.6|8590.1|743
1633010700000|2021-09-30 14:05:00|8593.2|8591.7|8590.3|8588.8|8594|8592.5|8589.5|8588|655
1633011000000|2021-09-30 14:10:00|8590.2|8588.7|8588.9|8587.4|8590.7|8589.2|8588|8586.5|674
1633011300000|2021-09-30 14:15:00|8589|8587.5|8587|8585.5|8591.4|8589.9|8585.5|8584|730
1633011600000|2021-09-30 14:20:00|8586.9|8585.4|8587.6|8586.1|8587.6|8586.1|8584.2|8582.7|686
1633011900000|2021-09-30 14:25:00|8587.9|8586.4|8593.9|8592.4|8596.1|8594.6|8587.2|8585.7|700
1633012200000|2021-09-30 14:30:00|8594.1|8592.6|8599.4|8597.9|8600.8|8599.3|8591.2|8589.7|847
1633012500000|2021-09-30 14:35:00|8599.5|8598|8595|8593.5|8600.6|8599.1|8594.3|8592.8|620
1633012800000|2021-09-30 14:40:00|8595.1|8593.6|8592.3|8590.8|8600.4|8598.9|8592.3|8590.8|762
1633013100000|2021-09-30 14:45:00|8592.4|8590.9|8600.1|8598.6|8600.1|8598.6|8592.2|8590.7|746
1633013400000|2021-09-30 14:50:00|8600.2|8598.7|8597.4|8595.9|8601.1|8599.8|8596.5|8595.2|764
1633013700000|2021-09-30 14:55:00|8597.3|8595.8|8595.6|8594.1|8598.8|8597.3|8593|8591.5|1219
1633014000000|2021-09-30 15:00:00|8596.1|8594.6|8590.4|8588.9|8598.6|8597.1|8590.3|8588.8|1024
1633014300000|2021-09-30 15:05:00|8590.3|8588.8|8584.7|8583.2|8591.1|8589.6|8584.6|8583.1|709
1633014600000|2021-09-30 15:10:00|8584.9|8583.4|8584.1|8582.6|8588.1|8586.6|8583.4|8581.9|741
1633014900000|2021-09-30 15:15:00|8584.2|8582.7|8584.1|8582.6|8584.6|8583.1|8579.8|8578.6|804
1633015200000|2021-09-30 15:20:00|8584|8582.5|8584.4|8582.9|8585.7|8584.2|8578.4|8576.9|753
1633015500000|2021-09-30 15:25:00|8584.1|8582.6|8582.6|8581.1|8584.9|8583.5|8581.4|8579.9|755
1633015800000|2021-09-30 15:30:00|8582.8|8581.3|8586.8|8585.9|8587.8|8586.4|8582.2|8580.7|793
1633016100000|2021-09-30 15:35:00|8587|8585.5|8588.1|8586.6|8590.6|8589.1|8585.9|8584.5|901
1633016400000|2021-09-30 15:40:00|8588.2|8586.7|8593.6|8592.1|8594.2|8593|8587.5|8586.2|838
1633016700000|2021-09-30 15:45:00|8593.5|8592|8591.5|8590|8594.3|8593|8588.3|8586.8|682
1633017000000|2021-09-30 15:50:00|8591.6|8590.1|8594.7|8593.8|8598.3|8596.8|8591.2|8589.8|748
1633017300000|2021-09-30 15:55:00|8594.8|8593.9|8596.3|8594.8|8598.8|8597.6|8594.8|8593.9|598
1633017600000|2021-09-30 16:00:00|8596.4|8594.9|8598|8596.5|8598.7|8597.2|8593.1|8591.9|598
1633017900000|2021-09-30 16:05:00|8598.1|8596.6|8603.5|8602|8604.6|8603.1|8598|8596.6|592
1633018200000|2021-09-30 16:10:00|8603.4|8601.9|8600.4|8598.9|8603.4|8602.3|8599.3|8598.1|737
1633018500000|2021-09-30 16:15:00|8600.3|8598.8|8598.6|8597.1|8600.5|8599|8597.5|8596|441
1633018800000|2021-09-30 16:20:00|8598.5|8597|8598.8|8597.3|8599.3|8597.8|8597.3|8595.9|430
1633019100000|2021-09-30 16:25:00|8598.7|8597.2|8596|8595.1|8598.7|8597.2|8594.9|8593.6|505
1633019400000|2021-09-30 16:30:00|8596.1|8595.2|8596|8594.5|8598.8|8597.5|8595.7|8594.4|554
1633019700000|2021-09-30 16:35:00|8596.2|8594.7|8597.4|8595.9|8597.4|8595.9|8593.5|8592.2|596
1633020000000|2021-09-30 16:40:00|8597.5|8596|8595.4|8593.9|8597.6|8596.1|8594.6|8593.2|457
1633020300000|2021-09-30 16:45:00|8595.5|8594|8594.8|8593.3|8598.4|8596.9|8594.1|8593.2|396
1633020600000|2021-09-30 16:50:00|8594.7|8593.2|8595.8|8594.3|8597|8595.7|8592.7|8591.5|437
1633020900000|2021-09-30 16:55:00|8595.7|8594.2|8596.5|8595|8597.4|8596|8595.5|8594|383
1633021200000|2021-09-30 17:00:00|8596.6|8595.1|8596.6|8595.1|8598.6|8597.1|8595.7|8594.6|456
1633021500000|2021-09-30 17:05:00|8596.5|8595|8595.1|8594.2|8596.7|8595.3|8595|8593.6|267
1633021800000|2021-09-30 17:10:00|8595.2|8594.3|8597.6|8596.1|8598.1|8596.8|8594.7|8593.8|316
1633022100000|2021-09-30 17:15:00|8597.7|8596.2|8596.3|8594.8|8598.4|8596.9|8596.1|8594.6|362
1633022400000|2021-09-30 17:20:00|8595.7|8594.2|8595.8|8594.3|8597|8595.7|8594.6|8593.4|294
1633022700000|2021-09-30 17:25:00|8595.9|8594.4|8596|8595.1|8597.5|8596.3|8595.3|8594.2|285
1633023000000|2021-09-30 17:30:00|8596.1|8595.2|8598.5|8597.6|8599.1|8597.9|8596|8594.8|340
1633023300000|2021-09-30 17:35:00|8598.6|8597.7|8599.3|8597.8|8599.8|8598.6|8597.6|8596.6|427
1633023600000|2021-09-30 17:40:00|8599.2|8597.7|8597.7|8596.2|8599.3|8597.9|8597.5|8596|358
1633023900000|2021-09-30 17:45:00|8597.8|8596.3|8597.8|8596.3|8599.5|8598.1|8597.2|8595.8|384
1633024200000|2021-09-30 17:50:00|8597.9|8596.4|8595.1|8593.6|8599.3|8597.8|8595.1|8593.6|406
1633024500000|2021-09-30 17:55:00|8595.2|8593.7|8596.1|8595.2|8598.3|8597.2|8595.1|8593.6|386
1633024800000|2021-09-30 18:00:00|8596|8595.1|8594|8593.1|8596.1|8595.2|8592.1|8590.9|434
1633025100000|2021-09-30 18:05:00|8593.9|8593|8589.9|8589|8594.1|8593.1|8589.8|8588.5|370
1633025400000|2021-09-30 18:10:00|8590.2|8588.7|8586.6|8585.1|8590.3|8589.1|8586.2|8585.1|374
1633025700000|2021-09-30 18:15:00|8586.7|8585.2|8591|8589.5|8591|8589.5|8585.9|8585|322
1633026000000|2021-09-30 18:20:00|8590.9|8589.4|8589.9|8588.4|8591|8589.5|8587.9|8586.8|343
1633026300000|2021-09-30 18:25:00|8589.8|8588.3|8588.5|8587.6|8591.4|8590.2|8588.4|8587.5|372
1633026600000|2021-09-30 18:30:00|8588.4|8587.5|8586.9|8586|8589.2|8587.9|8586.2|8585|394
1633026900000|2021-09-30 18:35:00|8586.8|8585.9|8589.6|8588.1|8589.7|8588.3|8586.8|8585.5|263
1633027200000|2021-09-30 18:40:00|8589.5|8588|8588.7|8587.2|8589.8|8588.5|8587|8585.8|288
1633027500000|2021-09-30 18:45:00|8588.5|8587.6|8589.9|8588.4|8590.1|8588.7|8587.8|8586.7|260
1633027800000|2021-09-30 18:50:00|8589.8|8588.3|8592.8|8591.3|8594.1|8592.6|8588.6|8587.5|401
1633028100000|2021-09-30 18:55:00|8592.9|8591.4|8598|8596.5|8598.1|8596.8|8592.5|8591.1|470
1633028400000|2021-09-30 19:00:00|8597.9|8596.4|8594.4|8592.9|8597.9|8596.4|8594.3|8592.8|284
1633028700000|2021-09-30 19:05:00|8594.5|8593|8597.4|8595.9|8598.1|8596.8|8594.3|8592.8|283
1633029000000|2021-09-30 19:10:00|8597|8596.1|8594.6|8593.1|8597.1|8596.1|8594.2|8592.7|310
1633029300000|2021-09-30 19:15:00|8594.5|8593|8595.4|8593.9|8595.6|8594.4|8593.9|8592.5|326
1633029600000|2021-09-30 19:20:00|8595.3|8593.8|8593.7|8592.2|8596.2|8595|8593.3|8591.9|459
1633029900000|2021-09-30 19:25:00|8593.8|8592.3|8592.2|8590.7|8593.9|8592.4|8591.4|8590.3|368
1633030200000|2021-09-30 19:30:00|8592.3|8590.8|8592|8590.5|8592.9|8591.7|8591.4|8590.1|452
1633030500000|2021-09-30 19:35:00|8592.1|8590.6|8593.6|8592.1|8593.8|8592.3|8591.7|8590.2|426
1633030800000|2021-09-30 19:40:00|8593.7|8592.2|8593.8|8592.9|8594.5|8593.3|8592.9|8591.4|335
1633031100000|2021-09-30 19:45:00|8593.9|8593|8595.4|8593.9|8595.6|8594.5|8593.7|8592.6|299
1633031400000|2021-09-30 19:50:00|8595.3|8593.8|8595.7|8594.2|8596.9|8595.4|8594|8592.7|396
1633031700000|2021-09-30 19:55:00|8595.6|8594.1|8598.4|8596.9|8598.7|8597.5|8594.5|8593.2|464
1633032000000|2021-09-30 20:00:00|8598.6|8597.1|8595.2|8593.7|8599|8597.6|8595.1|8593.6|418
1633032300000|2021-09-30 20:05:00|8595.3|8593.8|8594|8592.5|8596.2|8594.7|8593.9|8592.4|315
1633032600000|2021-09-30 20:10:00|8593.9|8592.4|8592.4|8590.9|8594.6|8593.2|8591.6|8590.5|248
1633032900000|2021-09-30 20:15:00|8592.5|8591|8594.8|8593.3|8594.9|8593.4|8592.2|8590.7|168
1633033200000|2021-09-30 20:20:00|8594.9|8593.4|8594.2|8592.7|8595.3|8594.1|8593.5|8592.4|171
1633033500000|2021-09-30 20:25:00|8594.1|8592.6|8593.4|8591.9|8594.2|8592.9|8593.1|8591.6|223
1633033800000|2021-09-30 20:30:00|8593.3|8591.8|8593.9|8592.4|8594.4|8593|8593.1|8591.7|216
1633034100000|2021-09-30 20:35:00|8594|8592.5|8593.5|8592.6|8594.9|8593.4|8593.4|8592.1|186
1633034400000|2021-09-30 20:40:00|8593.6|8592.7|8593.4|8591.9|8593.9|8592.7|8593|8591.9|130
1633034700000|2021-09-30 20:45:00|8593.5|8592|8593.3|8591.8|8593.6|8592.1|8592.3|8590.8|261
1633035000000|2021-09-30 20:50:00|8593.2|8591.7|8597.5|8591.5|8600.6|8594|8592.5|8586.2|2009
1633035300000|2021-09-30 20:55:00|8599|8591.6|8597.9|8586.9|8599.4|8594|8591.4|8585.7|1577
1633035600000|2021-09-30 21:00:00|8598.6|8587.6|8598.3|8587.3|8599.1|8588.1|8597.1|8586.1|44
1633035900000|2021-09-30 21:05:00|8598.8|8587.8|8597.6|8586.6|8601.2|8590.2|8595|8584|100
1633036200000|2021-09-30 21:10:00|8597.5|8586.5|8598.1|8587.3|8599.9|8588.9|8594.4|8583.4|276
1633036500000|2021-09-30 21:15:00|8598.5|8587.6|8598.8|8587.8|8600.5|8589.8|8596.9|8586.5|572
1633036800000|2021-09-30 21:20:00|8598.9|8587.9|8599.3|8590.2|8601.2|8590.6|8597.6|8586.6|967
1633037100000|2021-09-30 21:25:00|8599.5|8590.3|8602.8|8591.8|8603.7|8592.7|8598.9|8588.1|652
1633037400000|2021-09-30 21:30:00|8602.9|8591.9|8602.3|8591.5|8603|8593.3|8600.1|8590|352
1633037700000|2021-09-30 21:35:00|8602.4|8591.4|8599.8|8593.6|8602.7|8593.7|8599.5|8591.1|340
1633038000000|2021-09-30 21:40:00|8600.3|8593.7|8600.6|8590.5|8603.5|8594.4|8598.3|8589.2|594
1633038300000|2021-09-30 21:45:00|8600.1|8590.4|8598.3|8592.2|8601.2|8592.8|8596.1|8589.4|754
1633038600000|2021-09-30 21:50:00|8598.4|8592.1|8599.5|8590.7|8600.9|8592.8|8596.5|8588.3|552
1633038900000|2021-09-30 21:55:00|8599.7|8590.6|8596.9|8592.3|8600.7|8593|8595.6|8589.4|490
1633039200000|2021-09-30 22:00:00|8597.3|8592.5|8593.1|8590.3|8600.6|8593|8592.2|8586.6|694
1633039500000|2021-09-30 22:05:00|8593.3|8590.2|8593.1|8590.7|8594.3|8592.3|8592.2|8589.9|355
1633039800000|2021-09-30 22:10:00|8593.2|8590.6|8592|8590.5|8593.9|8591.4|8592|8589.8|303
1633040100000|2021-09-30 22:15:00|8592.5|8590|8592.4|8590.9|8593.4|8591.6|8591.8|8589.8|240
1633040400000|2021-09-30 22:20:00|8592.8|8590.6|8593.2|8591.7|8593.9|8592.2|8592.3|8590.5|156
1633040700000|2021-09-30 22:25:00|8593.6|8592.1|8594.1|8592.6|8594.7|8593.2|8593.3|8591.8|144
1633041000000|2021-09-30 22:30:00|8594.2|8592.7|8593.5|8592|8594.8|8593|8593.1|8591.4|126
1633041300000|2021-09-30 22:35:00|8593.6|8592.1|8594.2|8592.7|8594.9|8593|8593.5|8591.8|86
1633041600000|2021-09-30 22:40:00|8594.3|8592.8|8593.2|8591.7|8594.3|8592.8|8593.2|8591.7|93
1633041900000|2021-09-30 22:45:00|8593.1|8591.6|8592.3|8590.8|8593.3|8591.8|8592.3|8590.8|92
1633042200000|2021-09-30 22:50:00|8592.5|8591|8592.2|8590.7|8592.7|8591.2|8591.9|8590.4|113
1633042500000|2021-09-30 22:55:00|8592.1|8590.6|8591.4|8589.9|8592.5|8590.8|8591.4|8589.9|102
1633042800000|2021-09-30 23:00:00|8591.2|8589.7|8592.6|8591.1|8593.4|8591.9|8591.2|8589.7|159
1633043100000|2021-09-30 23:05:00|8592.5|8591|8593.6|8592.1|8594|8592.5|8592.5|8591|152
1633043400000|2021-09-30 23:10:00|8593.7|8592.2|8593.2|8591.7|8593.7|8592.2|8592.6|8591.1|215
1633043700000|2021-09-30 23:15:00|8593.1|8591.6|8594.1|8592.6|8594.8|8593.3|8593.1|8591.6|136
1633044000000|2021-09-30 23:20:00|8594.2|8592.7|8593.8|8592.3|8594.7|8593.2|8593.6|8592.1|79
1633044300000|2021-09-30 23:25:00|8593.7|8592.2|8593.5|8592|8593.9|8592.4|8593.2|8591.7|96
1633044600000|2021-09-30 23:30:00|8593.7|8592.2|8593.9|8592.4|8593.9|8592.4|8593.2|8591.7|80
1633044900000|2021-09-30 23:35:00|8593.8|8592.3|8593.8|8592.3|8594.4|8592.9|8593.6|8592.1|125
1633045200000|2021-09-30 23:40:00|8593.7|8592.2|8594.4|8592.9|8594.7|8593.2|8593.7|8592.2|115
1633045500000|2021-09-30 23:45:00|8594.5|8593|8594.4|8592.9|8594.9|8593.4|8594|8592.5|119
1633045800000|2021-09-30 23:50:00|8594.3|8592.8|8593.7|8592.2|8594.7|8593.2|8593.6|8592.1|104
1633046100000|2021-09-30 23:55:00|8593.8|8592.3|8593.8|8592.3|8594.8|8593.3|8593.8|8592.3|131
1633046400000|2021-10-01 00:00:00|8593.9|8592.4|8592.7|8591.2|8594.7|8593.2|8592.7|8591.2|444
1633046700000|2021-10-01 00:05:00|8592.8|8591.3|8592.4|8590.9|8593.5|8592|8591.8|8590.3|299
1633047000000|2021-10-01 00:10:00|8592.5|8591|8590.8|8589.3|8592.8|8591.3|8589.9|8588.4|250
1633047300000|2021-10-01 00:15:00|8590.9|8589.4|8592.8|8591.3|8592.8|8591.3|8590.8|8589.3|289
1633047600000|2021-10-01 00:20:00|8592.7|8591.2|8592.7|8591.2|8593.6|8592.1|8592.4|8590.9|179
1633047900000|2021-10-01 00:25:00|8592.8|8591.3|8593.1|8591.6|8594|8592.5|8592.7|8591.2|211
1633048200000|2021-10-01 00:30:00|8593.2|8591.7|8594.2|8592.7|8594.5|8593|8592.7|8591.2|261
1633048500000|2021-10-01 00:35:00|8594.3|8592.8|8593.9|8592.4|8594.6|8593.1|8592.8|8591.6|315
1633048800000|2021-10-01 00:40:00|8593.8|8592.3|8594.5|8593|8594.8|8593.3|8593.5|8592|260
1633049100000|2021-10-01 00:45:00|8594.6|8593.1|8594|8592.5|8595.2|8593.7|8593.9|8592.4|224
1633049400000|2021-10-01 00:50:00|8594.1|8592.6|8597.1|8595.6|8597.3|8595.8|8594|8592.5|497
1633049700000|2021-10-01 00:55:00|8596.6|8595.1|8596.8|8595.3|8598.6|8596.1|8595.8|8594.5|348
1633050000000|2021-10-01 01:00:00|8596.9|8595.4|8598.6|8597.1|8598.6|8597.1|8596.2|8594.7|429
1633050300000|2021-10-01 01:05:00|8598.7|8597.2|8598.9|8597.4|8599.5|8598|8597.7|8596.2|429
1633050600000|2021-10-01 01:10:00|8599|8597.5|8600.6|8599.1|8601|8599.5|8598.5|8597.2|457
1633050900000|2021-10-01 01:15:00|8600.7|8599.2|8600.2|8598.7|8602|8600.5|8600|8598.5|386
1633051200000|2021-10-01 01:20:00|8600.1|8598.6|8600.8|8599.3|8601.1|8599.6|8599.2|8597.7|308
1633051500000|2021-10-01 01:25:00|8600.7|8599.2|8601.6|8600.1|8601.9|8600.4|8600.6|8599.1|276
1633051800000|2021-10-01 01:30:00|8601.5|8600|8602.5|8601|8603.9|8602.4|8600.9|8599.4|344
1633052100000|2021-10-01 01:35:00|8602.4|8600.9|8602.3|8600.8|8603.1|8601.6|8601.2|8599.7|382
1633052400000|2021-10-01 01:40:00|8602.4|8600.9|8600.7|8599.2|8603.1|8601.6|8600.6|8599.1|381
1633052700000|2021-10-01 01:45:00|8600.8|8599.3|8600.9|8599.4|8601.7|8600.2|8599.8|8598.3|259
1633053000000|2021-10-01 01:50:00|8600.8|8599.3|8600.7|8599.2|8601.2|8599.7|8599.8|8598.3|264
1633053300000|2021-10-01 01:55:00|8600.6|8599.1|8600.1|8598.6|8601.3|8599.8|8599.6|8598.1|257
1633053600000|2021-10-01 02:00:00|8600.2|8598.7|8600.2|8598.7|8601.3|8599.8|8600.1|8598.6|260
1633053900000|2021-10-01 02:05:00|8600.3|8598.8|8600.2|8598.7|8601.5|8600|8600.1|8598.6|144
1633054200000|2021-10-01 02:10:00|8600.1|8598.6|8598.3|8596.8|8600.4|8598.9|8597.5|8596|293
1633054500000|2021-10-01 02:15:00|8598.2|8596.7|8600.6|8599.1|8600.8|8599.3|8598.1|8596.6|143
1633054800000|2021-10-01 02:20:00|8600.7|8599.2|8602.2|8600.7|8602.3|8600.8|8600.4|8598.9|187
1633055100000|2021-10-01 02:25:00|8602.1|8600.6|8604.1|8602.6|8604.5|8603|8602.1|8600.6|211
1633055400000|2021-10-01 02:30:00|8604.2|8602.7|8603.7|8602.2|8604.6|8603.1|8603.5|8602|184
1633055700000|2021-10-01 02:35:00|8603.8|8602.3|8603.6|8602.1|8604.5|8603|8603.4|8601.9|169
1633056000000|2021-10-01 02:40:00|8603.5|8602|8604.6|8603.1|8605.6|8604.1|8603.5|8602|161
1633056300000|2021-10-01 02:45:00|8604.7|8603.2|8604.8|8603.3|8605.8|8604.3|8604.6|8603.1|195
1633056600000|2021-10-01 02:50:00|8604.9|8603.4|8604.1|8602.6|8605.3|8603.8|8604|8602.5|231
1633056900000|2021-10-01 02:55:00|8604|8602.5|8605.8|8604.3|8606.2|8604.7|8603.8|8602.5|238
1633057200000|2021-10-01 03:00:00|8605.7|8604.2|8604.4|8603.5|8605.8|8604.3|8604.3|8603|178
1633057500000|2021-10-01 03:05:00|8604.7|8603.2|8605.4|8603.9|8605.5|8604|8604.4|8603.2|197
1633057800000|2021-10-01 03:10:00|8605.3|8603.8|8605.7|8604.2|8605.8|8604.4|8604.8|8603.5|188
1633058100000|2021-10-01 03:15:00|8605.8|8604.3|8604.6|8603.1|8605.8|8604.3|8604.4|8602.9|173
1633058400000|2021-10-01 03:20:00|8604.7|8603.2|8604.2|8602.7|8604.7|8603.2|8603.9|8602.4|111
1633058700000|2021-10-01 03:25:00|8604.3|8602.8|8604.8|8603.3|8605.4|8603.9|8604|8602.5|149
1633059000000|2021-10-01 03:30:00|8604.9|8603.4|8604|8602.5|8604.9|8603.4|8603.2|8602.2|207
1633059300000|2021-10-01 03:35:00|8603.9|8602.4|8603.2|8601.7|8604|8602.5|8602.5|8601.2|141
1633059600000|2021-10-01 03:40:00|8603.1|8601.6|8603.7|8602.2|8604.2|8602.7|8602.9|8601.4|190
1633059900000|2021-10-01 03:45:00|8603.8|8602.3|8602.5|8601|8604.2|8602.7|8602.5|8601|258
1633060200000|2021-10-01 03:50:00|8602.6|8601.1|8604.1|8602.6|8605|8603.5|8602.6|8601.1|264
1633060500000|2021-10-01 03:55:00|8604.2|8602.7|8604.2|8602.7|8604.7|8603.2|8603.8|8602.4|247
1633060800000|2021-10-01 04:00:00|8604.1|8602.6|8604.5|8603|8604.8|8603.5|8603.8|8602.3|196
1633061100000|2021-10-01 04:05:00|8604.6|8603.1|8604.6|8603.1|8605.3|8603.8|8604.4|8603|161
1633061400000|2021-10-01 04:10:00|8604.7|8603.2|8604.5|8603|8605.2|8603.7|8603.9|8602.6|211
1633061700000|2021-10-01 04:15:00|8604.4|8602.9|8604.8|8603.3|8604.8|8603.3|8604|8602.5|191
1633062000000|2021-10-01 04:20:00|8604.7|8603.2|8604.7|8603.2|8604.8|8603.3|8604|8602.5|124
1633062300000|2021-10-01 04:25:00|8604.6|8603.1|8605.6|8604.1|8606.1|8604.8|8604.4|8603.1|195
1633062600000|2021-10-01 04:30:00|8605.7|8604.2|8606.1|8604.6|8606.9|8605.5|8605.2|8603.7|237
1633062900000|2021-10-01 04:35:00|8606.2|8604.7|8605.3|8603.8|8606.2|8604.8|8605.2|8603.7|121
1633063200000|2021-10-01 04:40:00|8605.2|8603.7|8605.4|8603.9|8605.8|8604.3|8604.3|8602.8|201
1633063500000|2021-10-01 04:45:00|8605.3|8603.8|8603.8|8602.3|8606|8604.5|8603.8|8602.3|230
1633063800000|2021-10-01 04:50:00|8603.9|8602.4|8603.4|8601.9|8604|8602.5|8603|8601.5|208
1633064100000|2021-10-01 04:55:00|8603.5|8602|8604.9|8603.4|8605.5|8604|8603.3|8601.8|196
1633064400000|2021-10-01 05:00:00|8604.8|8603.3|8605.9|8604.4|8605.9|8604.4|8603.4|8602|266
1633064700000|2021-10-01 05:05:00|8605.8|8604.3|8606.2|8604.7|8607.1|8605.6|8605.6|8604.1|207
1633065000000|2021-10-01 05:10:00|8606.3|8604.8|8606.1|8604.6|8607.6|8606.1|8605.7|8604.2|180
1633065300000|2021-10-01 05:15:00|8606|8604.5|8605.7|8604.2|8606.4|8605|8605.3|8604|204
1633065600000|2021-10-01 05:20:00|8605.6|8604.1|8605.8|8604.3|8606.6|8605.4|8605.3|8603.8|168
1633065900000|2021-10-01 05:25:00|8605.9|8604.4|8606.9|8605.4|8607.9|8606.4|8605.5|8604|236
1633066200000|2021-10-01 05:30:00|8607|8605.5|8606.7|8605.2|8607.1|8605.6|8606|8604.5|240
1633066500000|2021-10-01 05:35:00|8606.6|8605.1|8605.4|8603.9|8606.7|8605.2|8604.7|8603.2|218
1633066800000|2021-10-01 05:40:00|8605.5|8604|8606.8|8605.3|8606.9|8605.5|8605.2|8603.7|233
1633067100000|2021-10-01 05:45:00|8606.7|8605.2|8606.2|8604.7|8607.1|8605.7|8605.6|8604.1|278
1633067400000|2021-10-01 05:50:00|8606.1|8604.6|8606.2|8604.7|8606.8|8605.5|8605.3|8603.8|220
1633067700000|2021-10-01 05:55:00|8606.3|8604.8|8606.3|8604.8|8608.1|8606.6|8605.2|8603.7|310
1633068000000|2021-10-01 06:00:00|8606.2|8604.7|8605.3|8603.8|8606.5|8605|8604.1|8602.6|422
1633068300000|2021-10-01 06:05:00|8605.2|8603.7|8604.5|8603|8605.2|8603.7|8603|8601.8|302
1633068600000|2021-10-01 06:10:00|8604.4|8602.9|8607.5|8606|8607.7|8606.2|8604.2|8602.7|391
1633068900000|2021-10-01 06:15:00|8607.6|8606.1|8609.8|8608.3|8609.9|8608.6|8605|8603.6|542
1633069200000|2021-10-01 06:20:00|8609.9|8608.4|8611.4|8609.9|8613.2|8612|8609.9|8608.4|597
1633069500000|2021-10-01 06:25:00|8611.3|8609.8|8607.4|8605.9|8612.3|8610.8|8606.7|8605.2|548
1633069800000|2021-10-01 06:30:00|8607.5|8606|8611.3|8609.8|8612.5|8611|8607.4|8605.9|468
1633070100000|2021-10-01 06:35:00|8611.2|8609.7|8611.9|8610.4|8612.6|8611.1|8610.7|8609.2|420
1633070400000|2021-10-01 06:40:00|8612|8610.5|8613.2|8611.7|8613.7|8612.4|8611.6|8610.2|419
1633070700000|2021-10-01 06:45:00|8613.3|8611.8|8613.9|8612.4|8614.5|8613.1|8612.3|8611.2|393
1633071000000|2021-10-01 06:50:00|8613.8|8612.3|8613.7|8612.2|8615|8613.8|8612.4|8611.2|474
1633071300000|2021-10-01 06:55:00|8613.6|8612.1|8612.7|8611.2|8614.6|8613.1|8611.7|8610.2|569
1633071600000|2021-10-01 07:00:00|8612.6|8611.1|8621.4|8619.9|8623.3|8621.8|8612.6|8611.1|751
1633071900000|2021-10-01 07:05:00|8621.3|8619.8|8619.7|8618.2|8624.8|8623.5|8619.5|8618.2|703
1633072200000|2021-10-01 07:10:00|8620.1|8618.8|8620.9|8619.4|8621.8|8620.3|8618.5|8617|589
1633072500000|2021-10-01 07:15:00|8621|8619.5|8617.3|8615.8|8624.1|8622.6|8617.3|8615.8|758
1633072800000|2021-10-01 07:20:00|8617.2|8615.7|8614.7|8613.8|8618.7|8617.2|8613.7|8612.5|640
1633073100000|2021-10-01 07:25:00|8615|8613.5|8610.7|8609.8|8615.3|8613.9|8609.9|8608.7|598
1633073400000|2021-10-01 07:30:00|8610.5|8609.6|8610.8|8609.3|8611.8|8610.4|8609.5|8608.1|533
1633073700000|2021-10-01 07:35:00|8610.7|8609.2|8612.2|8610.7|8612.4|8611.2|8608.5|8607|443
1633074000000|2021-10-01 07:40:00|8612.3|8610.8|8612.5|8611|8613.2|8611.9|8610.6|8609.1|510
1633074300000|2021-10-01 07:45:00|8612.4|8610.9|8610.6|8609.1|8613.8|8612.6|8610.1|8608.6|589
1633074600000|2021-10-01 07:50:00|8610.7|8609.2|8604.7|8603.2|8610.9|8609.4|8603.9|8602.5|572
1633074900000|2021-10-01 07:55:00|8604.9|8603.4|8602.2|8600.7|8606.4|8604.9|8599.6|8598.2|651
1633075200000|2021-10-01 08:00:00|8602.4|8600.9|8603.9|8603|8604.5|8603.1|8601.1|8599.6|552
1633075500000|2021-10-01 08:05:00|8603.8|8602.9|8604|8603.1|8605.9|8604.5|8602.9|8601.4|572
1633075800000|2021-10-01 08:10:00|8603.8|8602.9|8605.4|8604.5|8606.2|8605.2|8603.4|8602.3|505
1633076100000|2021-10-01 08:15:00|8605.5|8604.6|8606.2|8605.3|8608.8|8607.9|8605.4|8604.5|493
1633076400000|2021-10-01 08:20:00|8606.4|8604.9|8606.1|8604.6|8607.3|8606.1|8605.5|8604.2|529
1633076700000|2021-10-01 08:25:00|8606.2|8604.7|8602.3|8600.8|8606.5|8605|8602.1|8600.4|570
1633077000000|2021-10-01 08:30:00|8602.1|8600.6|8598.2|8596.7|8604.3|8602.9|8596|8594.5|840
1633077300000|2021-10-01 08:35:00|8598.1|8596.6|8593|8591.5|8598.4|8596.9|8592.6|8591.4|611
1633077600000|2021-10-01 08:40:00|8592.9|8591.4|8590.7|8589.2|8593.7|8592.2|8589.6|8588.3|669
1633077900000|2021-10-01 08:45:00|8590.6|8589.1|8594.6|8593.1|8595|8593.7|8589.8|8588.4|583
1633078200000|2021-10-01 08:50:00|8594.5|8593|8594.8|8593.3|8596.2|8594.9|8593.1|8591.8|571
1633078500000|2021-10-01 08:55:00|8594.9|8593.4|8593.9|8592.4|8596.9|8595.5|8593.7|8592.2|349
1633078800000|2021-10-01 09:00:00|8594|8592.5|8591.9|8590.4|8594|8592.8|8590.7|8589.4|456
1633079100000|2021-10-01 09:05:00|8591.3|8590.2|8589.3|8587.8|8593.5|8592.4|8589.1|8587.6|532
1633079400000|2021-10-01 09:10:00|8589.5|8588|8588.6|8587.1|8591|8589.5|8587.5|8586|423
1633079700000|2021-10-01 09:15:00|8588.7|8587.2|8587.7|8586.2|8589.3|8587.8|8586.7|8585.3|444
1633080000000|2021-10-01 09:20:00|8587.8|8586.3|8586|8584.5|8587.9|8586.4|8584.9|8582.7|375
1633080300000|2021-10-01 09:25:00|8585.9|8584.4|8583.6|8582.1|8586.1|8584.6|8583.5|8582|309
1633080600000|2021-10-01 09:30:00|8583.5|8582|8580.9|8579.4|8583.7|8582.2|8580.3|8579|470
1633080900000|2021-10-01 09:35:00|8580.8|8579.3|8584.4|8582.9|8584.6|8583.2|8580.1|8578.7|472
1633081200000|2021-10-01 09:40:00|8584.3|8582.8|8584.7|8583.2|8586|8584.6|8584|8582.7|438
1633081500000|2021-10-01 09:45:00|8584.5|8583.6|8585.9|8584.4|8586.7|8585.3|8584.2|8582.9|304
1633081800000|2021-10-01 09:50:00|8585.8|8584.3|8585|8583.5|8586.8|8585.6|8584.4|8583|395
1633082100000|2021-10-01 09:55:00|8584.9|8583.4|8579.4|8577.9|8585.2|8583.9|8577.2|8575.7|473
1633082400000|2021-10-01 10:00:00|8579.6|8578.1|8580.2|8578.7|8583.2|8581.7|8577.9|8576.4|444
1633082700000|2021-10-01 10:05:00|8580.3|8578.8|8578.8|8577.3|8581.3|8579.8|8578.7|8577.2|475
1633083000000|2021-10-01 10:10:00|8578.9|8577.4|8573.8|8572.9|8579.6|8578.3|8573.4|8571.9|407
1633083300000|2021-10-01 10:15:00|8573.9|8573|8572.6|8571.1|8574.7|8573.3|8571.9|8570.4|567
1633083600000|2021-10-01 10:20:00|8572.7|8571.2|8574.3|8572.8|8574.8|8573.7|8571.1|8569.6|541
1633083900000|2021-10-01 10:25:00|8574.2|8572.7|8570.6|8569.1|8574.7|8573.3|8570.1|8568.6|451
1633084200000|2021-10-01 10:30:00|8570.3|8568.8|8566.4|8565.5|8570.6|8569.3|8566.2|8565|546
1633084500000|2021-10-01 10:35:00|8566.3|8565.4|8572.6|8571.7|8573.3|8571.8|8565.9|8564.6|575
1633084800000|2021-10-01 10:40:00|8572.5|8571.6|8570.3|8568.8|8574.5|8573.3|8569.8|8568.3|455
1633085100000|2021-10-01 10:45:00|8570.2|8568.7|8569.2|8567.7|8570.7|8569.2|8567.2|8565.7|518
1633085400000|2021-10-01 10:50:00|8569.3|8567.8|8570.4|8568.9|8574.4|8572.9|8568.8|8567.6|479
1633085700000|2021-10-01 10:55:00|8570.5|8569|8572|8570.5|8572.8|8571.3|8569.4|8567.9|402
1633086000000|2021-10-01 11:00:00|8572.2|8570.7|8571.7|8570.2|8574.8|8573.6|8571.6|8570.1|478
1633086300000|2021-10-01 11:05:00|8571.8|8570.3|8573.1|8571.6|8573.7|8572.3|8571.5|8570.1|485
1633086600000|2021-10-01 11:10:00|8573.2|8571.7|8570.5|8569|8573.3|8572|8568.3|8566.8|497
1633086900000|2021-10-01 11:15:00|8570.4|8568.9|8570.5|8569.6|8571.7|8570.4|8567.9|8566.4|517
1633087200000|2021-10-01 11:20:00|8570.4|8569.5|8566.9|8566|8570.7|8569.5|8566.1|8564.7|497
1633087500000|2021-10-01 11:25:00|8567|8566.1|8566.9|8565.4|8568.8|8567.6|8566.2|8565|552
1633087800000|2021-10-01 11:30:00|8567|8565.5|8567|8565.5|8569.5|8568.1|8566.1|8565|517
1633088100000|2021-10-01 11:35:00|8566.8|8565.9|8568.4|8566.9|8569.4|8568.3|8566.5|8565|632
1633088400000|2021-10-01 11:40:00|8568.5|8567|8570.2|8568.7|8571.9|8570.6|8568.5|8567|586
1633088700000|2021-10-01 11:45:00|8570.3|8568.8|8568.2|8566.7|8570.5|8569|8565.2|8563.7|578
1633089000000|2021-10-01 11:50:00|8568.3|8566.8|8569.6|8568.1|8570.6|8569.1|8566.9|8565.5|553
1633089300000|2021-10-01 11:55:00|8569.7|8568.2|8566.2|8564.7|8571|8569.7|8565.9|8564.4|508
1633089600000|2021-10-01 12:00:00|8566.3|8564.8|8569.6|8568.1|8570.1|8568.8|8566.1|8564.8|526
1633089900000|2021-10-01 12:05:00|8569.7|8568.2|8566.2|8565.3|8570.4|8569.1|8565.8|8564.7|455
1633090200000|2021-10-01 12:10:00|8566.3|8565.4|8566|8564.5|8567.1|8565.7|8564.2|8562.9|568
1633090500000|2021-10-01 12:15:00|8566.1|8564.6|8566.2|8564.7|8567.3|8565.8|8563.5|8562.6|533
1633090800000|2021-10-01 12:20:00|8566|8564.5|8566.2|8565.3|8566.7|8565.5|8564.3|8562.8|594
1633091100000|2021-10-01 12:25:00|8566.1|8565.2|8571.2|8569.7|8571.3|8569.8|8566.1|8565|512
1633091400000|2021-10-01 12:30:00|8571.1|8569.6|8573.6|8572.1|8573.7|8572.3|8570.2|8568.6|590
1633091700000|2021-10-01 12:35:00|8573.7|8572.2|8574.7|8573.2|8577.1|8575.8|8573.7|8572.2|588
1633092000000|2021-10-01 12:40:00|8574.6|8573.1|8577.3|8575.8|8578|8576.5|8573.1|8571.6|647
1633092300000|2021-10-01 12:45:00|8577.4|8575.9|8576.9|8575.4|8578.7|8577.2|8574.9|8573.8|601
1633092600000|2021-10-01 12:50:00|8577|8575.5|8572.4|8570.9|8577.2|8575.8|8571.6|8570.3|572
1633092900000|2021-10-01 12:55:00|8572.5|8571|8569.1|8567.6|8573.7|8572.6|8568.5|8567.2|534
1633093200000|2021-10-01 13:00:00|8569|8567.5|8567.8|8566.3|8570.1|8568.9|8567.2|8565.7|660
1633093500000|2021-10-01 13:05:00|8567.6|8566.1|8567|8565.5|8568.3|8567.1|8564.9|8563.7|519
1633093800000|2021-10-01 13:10:00|8566.9|8565.4|8563.4|8561.9|8567.3|8566.1|8562.3|8561.1|515
1633094100000|2021-10-01 13:15:00|8563.1|8562.2|8559.4|8557.9|8565.8|8564.5|8559.4|8557.9|542
1633094400000|2021-10-01 13:20:00|8559|8557.5|8556.8|8555.3|8560.7|8559.3|8555.9|8554.7|571
1633094700000|2021-10-01 13:25:00|8557|8555.5|8554.1|8552.6|8557.3|8556|8553.7|8552.4|606
1633095000000|2021-10-01 13:30:00|8554.3|8552.8|8553.6|8552.7|8554.8|8553.6|8550.5|8549.4|845
1633095300000|2021-10-01 13:35:00|8553.7|8552.8|8554.6|8553.1|8555.8|8554.6|8550|8548.8|807
1633095600000|2021-10-01 13:40:00|8554.7|8553.2|8554.7|8553.2|8556.7|8555.2|8554|8552.8|627
1633095900000|2021-10-01 13:45:00|8554.9|8553.4|8553.8|8552.3|8556.5|8555.6|8552.6|8551.4|712
1633096200000|2021-10-01 13:50:00|8553.9|8552.4|8553.9|8552.4|8555.2|8553.7|8552.3|8551.1|699
1633096500000|2021-10-01 13:55:00|8554|8552.5|8556.3|8553.7|8557|8555.5|8553.3|8552.1|691
1633096800000|2021-10-01 14:00:00|8556|8553.6|8547.5|8546|8557.7|8555.9|8547.2|8545.7|1162
1633097100000|2021-10-01 14:05:00|8547.6|8546.1|8552.4|8550.9|8552.5|8551|8547.4|8545.9|933
1633097400000|2021-10-01 14:10:00|8552.2|8551.3|8553.2|8551.7|8554.3|8552.8|8551.5|8550|770
1633097700000|2021-10-01 14:15:00|8553.3|8551.8|8555.8|8554.3|8556.9|8555.4|8553.3|8551.8|808
1633098000000|2021-10-01 14:20:00|8555.6|8554.1|8552.8|8551.3|8556.3|8554.8|8551.4|8550.2|638
1633098300000|2021-10-01 14:25:00|8552.7|8551.2|8553.4|8551.9|8553.5|8552.1|8551|8549.5|588
1633098600000|2021-10-01 14:30:00|8553.5|8552|8551.8|8550.3|8553.5|8552.3|8550.6|8549.1|632
1633098900000|2021-10-01 14:35:00|8551.9|8550.4|8553.8|8552.3|8553.9|8552.4|8550.4|8549.1|638
1633099200000|2021-10-01 14:40:00|8553.9|8552.4|8553.2|8551.7|8553.9|8552.4|8551.2|8549.8|638
1633099500000|2021-10-01 14:45:00|8553.4|8551.9|8556.1|8554.6|8558.2|8556.9|8552.7|8551.2|744
1633099800000|2021-10-01 14:50:00|8556|8554.5|8561.4|8559.9|8562.4|8560.9|8555.5|8554|687
1633100100000|2021-10-01 14:55:00|8561.3|8559.8|8564.9|8563.4|8568.2|8566.7|8561.3|8559.8|829
1633100400000|2021-10-01 15:00:00|8564.8|8563.3|8560.4|8558.9|8566.7|8565.5|8560.3|8558.8|731
1633100700000|2021-10-01 15:05:00|8560.3|8559.4|8562.1|8560.6|8563.2|8562|8560.3|8558.9|657
1633101000000|2021-10-01 15:10:00|8562|8560.5|8557.5|8556|8563|8561.6|8557|8555.5|674
1633101300000|2021-10-01 15:15:00|8557.4|8555.9|8555|8553.5|8558.4|8556.9|8554.7|8553.2|636
1633101600000|2021-10-01 15:20:00|8554.9|8553.4|8556.6|8555.1|8556.9|8555.7|8554.1|8552.6|552
1633101900000|2021-10-01 15:25:00|8556.4|8555.5|8555.9|8554.4|8557.6|8556.2|8554.1|8552.7|700
1633102200000|2021-10-01 15:30:00|8556|8554.5|8552.6|8551.1|8556.7|8555.2|8551.2|8549.9|683
1633102500000|2021-10-01 15:35:00|8552.5|8551|8547.9|8546.4|8552.5|8551|8546.8|8545.4|629
1633102800000|2021-10-01 15:40:00|8547.8|8546.3|8546.7|8545.2|8550.3|8549.3|8545.6|8544.4|491
1633103100000|2021-10-01 15:45:00|8546.8|8545.3|8551.1|8549.6|8551.7|8550.3|8546.4|8545.1|583
1633103400000|2021-10-01 15:50:00|8551.2|8549.7|8549.6|8548.1|8552.4|8550.9|8549|8547.5|496
1633103700000|2021-10-01 15:55:00|8549.4|8547.9|8546.6|8545.1|8551.2|8549.7|8546.3|8545|524
1633104000000|2021-10-01 16:00:00|8546.7|8545.2|8550.1|8548.6|8550.9|8549.4|8545.9|8544.6|493
1633104300000|2021-10-01 16:05:00|8550|8548.5|8551.2|8549.7|8551.8|8550.3|8549.4|8548.3|480
1633104600000|2021-10-01 16:10:00|8551.3|8549.8|8550.3|8548.8|8552.6|8551.1|8548.4|8547|495
1633104900000|2021-10-01 16:15:00|8550|8549.1|8546.1|8544.6|8550.9|8549.6|8546.1|8544.6|392
1633105200000|2021-10-01 16:20:00|8546.2|8544.7|8546.7|8545.2|8547.3|8545.8|8544.9|8543.6|403
1633105500000|2021-10-01 16:25:00|8546.8|8545.3|8548.8|8547.3|8549.8|8548.6|8546.7|8545.2|399
1633105800000|2021-10-01 16:30:00|8548.9|8547.4|8548.6|8547.1|8549|8547.7|8546.7|8545.5|351
1633106100000|2021-10-01 16:35:00|8548.5|8547|8547.6|8546.7|8550.1|8548.7|8547.3|8546.1|373
1633106400000|2021-10-01 16:40:00|8547.5|8546.6|8546.7|8545.8|8548.4|8547.2|8546.5|8545.4|336
1633106700000|2021-10-01 16:45:00|8546.8|8545.9|8547.8|8546.9|8548.6|8547.3|8546.2|8545|326
1633107000000|2021-10-01 16:50:00|8547.7|8546.8|8549.1|8547.6|8549.9|8548.7|8547.2|8546.1|371
1633107300000|2021-10-01 16:55:00|8549.2|8547.7|8552.5|8551|8553.6|8552.1|8548.4|8547.2|352
1633107600000|2021-10-01 17:00:00|8552.4|8550.9|8551.3|8550.4|8553.7|8552.5|8551.3|8549.9|366
1633107900000|2021-10-01 17:05:00|8551.1|8550.2|8551|8549.5|8551.7|8550.6|8550.2|8548.8|257
1633108200000|2021-10-01 17:10:00|8551.1|8549.6|8552.1|8550.6|8552.9|8551.7|8550.6|8549.5|238
1633108500000|2021-10-01 17:15:00|8552|8550.5|8552.8|8551.3|8552.9|8551.7|8551.3|8549.9|232
1633108800000|2021-10-01 17:20:00|8552.9|8551.4|8552.3|8551.4|8553.2|8551.9|8551.5|8550.3|254
1633109100000|2021-10-01 17:25:00|8552.2|8551.3|8553|8552.1|8553.3|8552.1|8551.3|8550.4|226
1633109400000|2021-10-01 17:30:00|8552.9|8552|8552.5|8551|8552.9|8552|8550.8|8549.5|262
1633109700000|2021-10-01 17:35:00|8552.4|8550.9|8554|8552.5|8554.1|8552.7|8551.9|8550.7|188
1633110000000|2021-10-01 17:40:00|8553.9|8552.4|8553.5|8552|8554.8|8553.6|8553.4|8552|227
1633110300000|2021-10-01 17:45:00|8553.6|8552.1|8551.9|8551|8554.2|8552.7|8551.7|8550.4|230
1633110600000|2021-10-01 17:50:00|8551.8|8550.9|8552.8|8551.3|8553.6|8552.3|8551.8|8550.7|232
1633110900000|2021-10-01 17:55:00|8552.7|8551.2|8554.3|8552.8|8554.6|8553.2|8551.5|8550.3|370
1633111200000|2021-10-01 18:00:00|8554.2|8552.7|8553|8551.5|8554.5|8553.3|8552.7|8551.5|306
1633111500000|2021-10-01 18:05:00|8552.9|8551.4|8553.4|8551.9|8553.6|8552.2|8552.3|8551|238
1633111800000|2021-10-01 18:10:00|8553.5|8552|8554.4|8552.9|8554.6|8553.5|8552.8|8551.5|268
1633112100000|2021-10-01 18:15:00|8554.5|8553|8554.5|8553|8555.4|8554|8554.1|8552.8|187
1633112400000|2021-10-01 18:20:00|8554.6|8553.1|8555.4|8554.5|8555.7|8554.5|8554|8552.8|156
1633112700000|2021-10-01 18:25:00|8555.8|8554.3|8556.8|8555.3|8556.9|8555.4|8555|8553.8|153
1633113000000|2021-10-01 18:30:00|8556.7|8555.2|8556.5|8555|8557.3|8556|8555.9|8554.7|137
1633113300000|2021-10-01 18:35:00|8556.6|8555.1|8556.3|8554.8|8557.1|8555.9|8556|8554.8|87
1633113600000|2021-10-01 18:40:00|8556.2|8554.7|8558.3|8556.8|8558.6|8557.2|8556.2|8554.7|134
1633113900000|2021-10-01 18:45:00|8558.2|8556.7|8557.2|8556.3|8558.3|8557|8556.9|8556|158
1633114200000|2021-10-01 18:50:00|8557.1|8556.2|8557.1|8556.2|8558.3|8557|8556.7|8555.5|198
1633114500000|2021-10-01 18:55:00|8557.2|8556.3|8556.5|8555|8559|8558|8556.3|8555|303
1633114800000|2021-10-01 19:00:00|8556.3|8555.4|8557.8|8556.3|8557.9|8556.8|8556.3|8554.8|209
1633115100000|2021-10-01 19:05:00|8557.7|8556.2|8557.5|8556.6|8558.1|8557|8557.5|8556.2|154
1633115400000|2021-10-01 19:10:00|8557.7|8556.8|8556.1|8554.6|8557.9|8556.8|8555.7|8554.4|220
1633115700000|2021-10-01 19:15:00|8556|8554.5|8555.8|8554.3|8556|8554.9|8554.5|8553|202
1633116000000|2021-10-01 19:20:00|8555.9|8554.4|8557.3|8555.8|8557.4|8555.9|8555.4|8554|159
1633116300000|2021-10-01 19:25:00|8558|8556.5|8558|8556.5|8559|8557.5|8557.5|8556.2|328
1633116600000|2021-10-01 19:30:00|8558.1|8556.6|8556.5|8555|8558.1|8556.8|8556|8554.8|336
1633116900000|2021-10-01 19:35:00|8556.6|8555.1|8557.6|8556.1|8558.3|8557.1|8556.5|8555|241
1633117200000|2021-10-01 19:40:00|8557.5|8556|8557.9|8556.4|8558.6|8557.3|8557.1|8555.9|181
1633117500000|2021-10-01 19:45:00|8558|8556.5|8558.5|8557|8558.9|8557.5|8557.9|8556.4|176
1633117800000|2021-10-01 19:50:00|8558.4|8556.9|8557.6|8556.1|8558.7|8557.2|8556.3|8554.8|310
1633118100000|2021-10-01 19:55:00|8557.7|8556.2|8559.1|8557.6|8560.1|8558.8|8557.5|8556|362
1633118400000|2021-10-01 20:00:00|8559.2|8557.7|8558.7|8557.2|8559.9|8558.4|8558.2|8556.7|473
1633118700000|2021-10-01 20:05:00|8558.8|8557.3|8559.6|8558.1|8560.1|8558.6|8558.5|8557|213
1633119000000|2021-10-01 20:10:00|8559.4|8557.9|8558.3|8556.8|8559.4|8557.9|8557.7|8556.2|327
1633119300000|2021-10-01 20:15:00|8558.2|8556.7|8558.7|8557.2|8559.7|8558.2|8557.6|8556.1|209
1633119600000|2021-10-01 20:20:00|8558.6|8557.1|8558.4|8556.9|8559|8557.5|8558.1|8556.6|102
1633119900000|2021-10-01 20:25:00|8558.3|8556.8|8559|8557.5|8559.5|8558|8558|8556.5|195
1633120200000|2021-10-01 20:30:00|8559.1|8557.6|8559.8|8558.3|8560.1|8558.6|8558.4|8556.9|293
1633120500000|2021-10-01 20:35:00|8559.7|8558.2|8559.7|8558.2|8559.9|8558.4|8558.7|8557.2|167
1633120800000|2021-10-01 20:40:00|8559.8|8558.3|8560.5|8559|8560.9|8559.4|8559.5|8558|286
1633121100000|2021-10-01 20:45:00|8560.8|8559.3|8559.8|8558.3|8564.9|8559.8|8559|8552.5|428
1633121400000|2021-10-01 20:50:00|8559.9|8558.4|8560.6|8559.1|8565.7|8559.8|8559.3|8554.1|505
1633121700000|2021-10-01 20:55:00|8560.7|8559.2|8559.6|8558.1|8564.2|8559.6|8557.8|8554.5|308
1633291200000|2021-10-03 20:00:00|8571.3|8550.3|8571.3|8550.3|8571.3|8550.3|8571.3|8550.3|1
1633292100000|2021-10-03 20:15:00|8567.4|8546.4|8571.3|8550.3|8571.3|8550.3|8567.4|8546.4|2
1633292400000|2021-10-03 20:20:00|8570.5|8549.5|8571.3|8550.3|8571.3|8550.3|8570.5|8549.5|2
1633292700000|2021-10-03 20:25:00|8567.4|8546.4|8571.3|8550.3|8571.3|8550.3|8567.4|8546.4|2
1633293000000|2021-10-03 20:30:00|8568.1|8547.1|8571.3|8550.3|8571.3|8550.3|8566.9|8545.9|5
1633293600000|2021-10-03 20:40:00|8565.1|8544.1|8570.2|8549.2|8570.8|8549.8|8565.1|8544.1|9
1633293900000|2021-10-03 20:45:00|8568.1|8547.1|8568.1|8547.1|8568.1|8547.1|8568.1|8547.1|1
1633294200000|2021-10-03 20:50:00|8570.7|8549.7|8569.5|8548.5|8572.7|8551.7|8562|8541|14
1633294500000|2021-10-03 20:55:00|8570.7|8549.7|8565.2|8544.2|8572.7|8551.7|8563.4|8542.4|43
1633294800000|2021-10-03 21:00:00|8569.5|8548.5|8570.7|8549.7|8572|8551|8561.4|8540.4|87
1633295100000|2021-10-03 21:05:00|8570.6|8549.6|8574.5|8553.5|8575.6|8554.6|8562.8|8541.8|177
1633295400000|2021-10-03 21:10:00|8568.9|8547.9|8561.6|8541.4|8571.4|8550.4|8561.1|8540.1|255
1633295700000|2021-10-03 21:15:00|8561.3|8540.8|8565.8|8547.4|8577.3|8556.3|8561.2|8540.4|272
1633296000000|2021-10-03 21:20:00|8564.2|8546.8|8566.9|8549.6|8572.6|8551.6|8563.6|8546.7|175
1633296300000|2021-10-03 21:25:00|8567.3|8550.1|8571.6|8550.6|8583.1|8562.1|8565.4|8546.4|190
1633296600000|2021-10-03 21:30:00|8571.8|8550.8|8568.4|8551.6|8573.2|8552.2|8567.5|8550.3|144
1633296900000|2021-10-03 21:35:00|8568.2|8551.4|8570.7|8554|8582.6|8561.6|8568.2|8551.3|181
1633297200000|2021-10-03 21:40:00|8571.1|8553.7|8570.1|8553.3|8579|8558|8569.6|8552.5|104
1633297500000|2021-10-03 21:45:00|8569.8|8553.5|8569.4|8558.4|8579.5|8561.1|8566|8552.4|180
1633297800000|2021-10-03 21:50:00|8568|8557|8567.7|8556.7|8571.8|8560.8|8566.5|8555.5|193
1633298100000|2021-10-03 21:55:00|8567.6|8556.6|8567.6|8556.6|8574.3|8563.3|8566.2|8555.2|181
1633298400000|2021-10-03 22:00:00|8568.1|8557.1|8560.7|8559.2|8571.1|8560.1|8558.6|8553.9|676
1633298700000|2021-10-03 22:05:00|8561.1|8558.7|8561|8558.7|8562.1|8559.4|8559.6|8557|492
1633299000000|2021-10-03 22:10:00|8561.1|8558.6|8559.8|8556.6|8562.1|8559.6|8558.3|8555.6|426
1633299300000|2021-10-03 22:15:00|8559.7|8556.7|8558.5|8557|8561|8557.5|8558.4|8555.3|378
1633299600000|2021-10-03 22:20:00|8558.8|8556.6|8557.1|8555.6|8559.3|8557.1|8556.6|8554.3|646
1633299900000|2021-10-03 22:25:00|8557.9|8555.3|8556.3|8554|8558.5|8555.9|8555.6|8553.2|524
1633300200000|2021-10-03 22:30:00|8555.9|8554.1|8555.6|8554.1|8557.5|8555.5|8555.2|8553.2|563
1633300500000|2021-10-03 22:35:00|8555.5|8554|8555|8553.5|8557.1|8555.1|8554.5|8551.7|450
1633300800000|2021-10-03 22:40:00|8555.4|8553|8555.4|8553|8556.3|8554.3|8554.7|8552.5|270
1633301100000|2021-10-03 22:45:00|8555.3|8552.9|8555.4|8553.9|8556.2|8554.4|8554.5|8552.5|417
1633301400000|2021-10-03 22:50:00|8555.3|8553.8|8554.4|8552.9|8556.4|8554|8554.2|8552.1|297
1633301700000|2021-10-03 22:55:00|8554.5|8553|8555.1|8552.9|8555.7|8553.5|8553.6|8551.1|261
1633302000000|2021-10-03 23:00:00|8554.9|8553.4|8553.9|8552.4|8555.1|8553.6|8553.6|8552.1|231
1633302300000|2021-10-03 23:05:00|8553.8|8552.3|8554.3|8552.8|8555|8553.5|8553.6|8552.1|208
1633302600000|2021-10-03 23:10:00|8554.4|8552.9|8554.7|8553.2|8554.9|8553.4|8554|8552.5|235
1633302900000|2021-10-03 23:15:00|8554.8|8553.3|8554.9|8553.4|8555.4|8553.9|8554.1|8552.6|270
1633303200000|2021-10-03 23:20:00|8554.8|8553.3|8554.6|8553.1|8555|8553.5|8554.2|8552.7|200
1633303500000|2021-10-03 23:25:00|8554.7|8553.2|8554.3|8552.8|8554.8|8553.3|8553.8|8552.3|184
1633303800000|2021-10-03 23:30:00|8554.2|8552.7|8554.3|8552.8|8554.4|8552.9|8553.8|8552.3|123
1633304100000|2021-10-03 23:35:00|8554.4|8552.9|8553.9|8552.4|8554.6|8553.1|8553.4|8551.9|149
1633304400000|2021-10-03 23:40:00|8554|8552.5|8555.5|8554|8555.6|8554.1|8553.2|8551.7|144
1633304700000|2021-10-03 23:45:00|8555.7|8554.2|8554.9|8553.4|8555.7|8554.2|8554.5|8553|197
1633305000000|2021-10-03 23:50:00|8555|8553.5|8553.8|8552.3|8555.5|8554|8553.7|8552.2|116
1633305300000|2021-10-03 23:55:00|8554|8552.5|8554.1|8552.6|8555.4|8553.9|8553.7|8552.2|173
1633305600000|2021-10-04 00:00:00|8553.9|8552.4|8553.7|8552.2|8555.1|8553.6|8553.7|8552.2|319
1633305900000|2021-10-04 00:05:00|8553.8|8552.3|8553.9|8552.4|8554.2|8552.7|8553.4|8551.9|251
1633306200000|2021-10-04 00:10:00|8554|8552.5|8554.5|8553|8554.8|8553.3|8553.5|8552|330
1633306500000|2021-10-04 00:15:00|8554.4|8552.9|8554.6|8553.1|8554.6|8553.1|8553.7|8552.2|236
1633306800000|2021-10-04 00:20:00|8554.7|8553.2|8555.4|8553.9|8555.5|8554|8554.2|8552.7|246
1633307100000|2021-10-04 00:25:00|8555.5|8554|8555.6|8554.1|8556.4|8555.1|8555.2|8553.8|214
1633307400000|2021-10-04 00:30:00|8555.5|8554|8554.2|8552.7|8555.5|8554|8553.7|8552.5|136
1633307700000|2021-10-04 00:35:00|8554.6|8553.1|8554.5|8553|8554.9|8553.4|8553.6|8552.2|325
1633308000000|2021-10-04 00:40:00|8554.4|8552.9|8556.1|8554.6|8556.4|8555|8553.9|8552.6|223
1633308300000|2021-10-04 00:45:00|8556.2|8554.7|8556.4|8554.9|8556.9|8555.4|8555.5|8554|201
1633308600000|2021-10-04 00:50:00|8556.5|8555|8556.2|8554.7|8557.6|8556.1|8555.1|8553.6|383
1633308900000|2021-10-04 00:55:00|8556.3|8554.8|8558.6|8557.1|8558.7|8557.2|8555.2|8553.9|271
1633309200000|2021-10-04 01:00:00|8558.5|8557|8559.4|8557.9|8559.5|8558|8558.2|8556.7|187
1633309500000|2021-10-04 01:05:00|8559.5|8558|8561.8|8560.3|8561.9|8560.4|8559.5|8558|224
1633309800000|2021-10-04 01:10:00|8561.7|8560.2|8561.6|8560.1|8562.1|8560.6|8561.3|8559.8|210
1633310100000|2021-10-04 01:15:00|8562|8560.5|8561.7|8560.2|8562.6|8561.1|8561.2|8559.9|241
1633310400000|2021-10-04 01:20:00|8561.8|8560.3|8562.5|8561|8562.7|8561.2|8561.2|8559.7|260
1633310700000|2021-10-04 01:25:00|8562.6|8561.1|8562.7|8561.2|8563.3|8562.1|8561.9|8560.4|220
1633311000000|2021-10-04 01:30:00|8562.8|8561.3|8563.2|8561.7|8563.6|8562.1|8562.3|8560.9|294
1633311300000|2021-10-04 01:35:00|8563.3|8561.8|8563.8|8562.3|8563.9|8562.4|8562.8|8561.3|313
1633311600000|2021-10-04 01:40:00|8563.7|8562.2|8565.3|8563.8|8565.6|8564.1|8563.6|8562.1|337
1633311900000|2021-10-04 01:45:00|8565.2|8563.7|8566.2|8564.7|8566.5|8565|8565.2|8563.7|204
1633312200000|2021-10-04 01:50:00|8566.3|8564.8|8566.5|8565|8566.7|8565.2|8566|8564.5|266
1633312500000|2021-10-04 01:55:00|8566.4|8564.9|8566|8564.5|8566.8|8565.3|8566|8564.5|220
1633312800000|2021-10-04 02:00:00|8566.1|8564.6|8565.1|8563.6|8566.6|8565.1|8565|8563.5|216
1633313100000|2021-10-04 02:05:00|8565.2|8563.7|8568.2|8566.7|8568.2|8566.7|8565.2|8563.7|226
1633313400000|2021-10-04 02:10:00|8568.1|8566.6|8568.5|8567|8568.6|8567.4|8567|8565.5|328
1633313700000|2021-10-04 02:15:00|8568.6|8567.1|8568.4|8566.9|8568.9|8567.4|8567.5|8566.2|231
1633314000000|2021-10-04 02:20:00|8568.5|8567|8568.8|8567.3|8569.3|8567.8|8568|8566.5|302
1633314300000|2021-10-04 02:25:00|8568.7|8567.2|8568|8566.5|8569.6|8568.2|8567.9|8566.4|225
1633314600000|2021-10-04 02:30:00|8567.9|8566.4|8566.8|8565.3|8568|8566.5|8566.3|8564.8|276
1633314900000|2021-10-04 02:35:00|8566.9|8565.4|8565.8|8564.3|8566.9|8565.8|8565.4|8564.1|205
1633315200000|2021-10-04 02:40:00|8565.9|8564.4|8565.8|8564.3|8566|8564.7|8564.8|8563.3|250
1633315500000|2021-10-04 02:45:00|8566|8564.5|8565.7|8564.2|8566.9|8565.5|8565.6|8564.1|200
1633315800000|2021-10-04 02:50:00|8565.8|8564.3|8565.4|8563.9|8565.8|8564.4|8565.1|8563.6|123
1633316100000|2021-10-04 02:55:00|8565.5|8564|8565.5|8564|8566.3|8564.8|8565.4|8563.9|119
1633316400000|2021-10-04 03:00:00|8565.4|8563.9|8563|8561.5|8565.5|8564|8562.7|8561.5|190
1633316700000|2021-10-04 03:05:00|8563.1|8561.6|8563|8561.5|8563.6|8562.1|8562.3|8561|217
1633317000000|2021-10-04 03:10:00|8562.6|8561.7|8564.1|8562.6|8564.2|8563|8562.5|8561.1|221
1633317300000|2021-10-04 03:15:00|8564|8562.5|8564|8562.5|8565.1|8563.7|8563.5|8562.2|181
1633317600000|2021-10-04 03:20:00|8563.9|8563|8563.4|8561.9|8564.4|8563.1|8562.9|8561.6|211
1633317900000|2021-10-04 03:25:00|8563.5|8562|8564.5|8563|8564.5|8563|8562.8|8561.7|159
1633318200000|2021-10-04 03:30:00|8564.4|8562.9|8562.6|8561.1|8564.6|8563.1|8562.3|8560.8|154
1633318500000|2021-10-04 03:35:00|8562.7|8561.2|8561.9|8560.4|8563.1|8561.6|8561.8|8560.3|128
1633318800000|2021-10-04 03:40:00|8561.7|8560.2|8562.4|8561.5|8563.4|8562.1|8561|8559.8|145
1633319100000|2021-10-04 03:45:00|8562.9|8561.4|8563.1|8561.6|8563.3|8561.8|8562.3|8561|122
1633319400000|2021-10-04 03:50:00|8563.2|8561.7|8564.1|8562.6|8564.2|8562.7|8563|8561.5|134
1633319700000|2021-10-04 03:55:00|8564.2|8562.7|8563.2|8561.7|8564.8|8563.3|8563.1|8561.6|160
1633320000000|2021-10-04 04:00:00|8563.3|8561.8|8563.9|8562.4|8564.3|8562.8|8563.1|8561.7|131
1633320300000|2021-10-04 04:05:00|8563.7|8562.2|8564.4|8563.5|8564.9|8563.5|8563.2|8561.7|151
1633320600000|2021-10-04 04:10:00|8564.7|8563.2|8565.1|8563.6|8565.2|8563.9|8564.3|8563|192
1633320900000|2021-10-04 04:15:00|8565|8563.5|8564.8|8563.3|8565.7|8564.5|8564.5|8563|169
1633321200000|2021-10-04 04:20:00|8564.4|8563.5|8562.5|8561.6|8565|8563.5|8562.4|8561.1|272
1633321500000|2021-10-04 04:25:00|8562.4|8561.5|8562.7|8561.2|8562.8|8561.6|8561.4|8560.2|187
1633321800000|2021-10-04 04:30:00|8562.8|8561.3|8562.3|8560.8|8562.9|8561.6|8561.7|8560.7|168
1633322100000|2021-10-04 04:35:00|8562.5|8561|8561.7|8560.2|8562.8|8561.5|8561.3|8560.1|159
1633322400000|2021-10-04 04:40:00|8561.6|8560.1|8561.9|8560.4|8562.5|8561|8561.6|8560.1|107
1633322700000|2021-10-04 04:45:00|8561.8|8560.3|8561.4|8559.9|8561.8|8560.3|8560.4|8558.9|160
1633323000000|2021-10-04 04:50:00|8561.6|8560.1|8560.6|8559.1|8561.7|8560.2|8560|8558.5|127
1633323300000|2021-10-04 04:55:00|8560.7|8559.2|8559.9|8558.4|8560.7|8559.2|8559.3|8557.8|121
1633323600000|2021-10-04 05:00:00|8559.8|8558.3|8558.3|8556.8|8560.1|8558.8|8557.9|8556.6|263
1633323900000|2021-10-04 05:05:00|8558.2|8556.7|8559.8|8558.3|8560.3|8558.8|8558.1|8556.6|174
1633324200000|2021-10-04 05:10:00|8559.7|8558.2|8560|8558.5|8560.6|8559.1|8559.4|8557.9|135
1633324500000|2021-10-04 05:15:00|8559.9|8558.4|8560.6|8559.1|8560.7|8559.2|8559.7|8558.2|110
1633324800000|2021-10-04 05:20:00|8560.5|8559|8560.7|8559.2|8561.1|8559.6|8560.4|8558.9|99
1633325100000|2021-10-04 05:25:00|8560.8|8559.3|8560.1|8558.6|8560.8|8559.3|8559.8|8558.3|85
1633325400000|2021-10-04 05:30:00|8560.2|8558.7|8561.5|8560|8561.5|8560|8560.2|8558.7|107
1633325700000|2021-10-04 05:35:00|8561.6|8560.1|8562.6|8561.1|8562.8|8561.4|8561.1|8559.9|133
1633326000000|2021-10-04 05:40:00|8562.7|8561.2|8562.8|8561.3|8563|8561.7|8562.1|8560.8|239
1633326300000|2021-10-04 05:45:00|8563|8561.5|8562.2|8560.7|8563.2|8561.7|8561.7|8560.5|223
1633326600000|2021-10-04 05:50:00|8562.1|8560.6|8563.8|8562.3|8563.9|8562.5|8561.1|8560|267
1633326900000|2021-10-04 05:55:00|8563.4|8562.5|8566.8|8565.3|8567.1|8565.6|8563.3|8562|247
1633327200000|2021-10-04 06:00:00|8566.7|8565.2|8567|8565.5|8567.5|8566|8565.5|8564|363
1633327500000|2021-10-04 06:05:00|8567.1|8565.6|8566.1|8564.6|8568.1|8566.8|8565.6|8564.6|339
1633327800000|2021-10-04 06:10:00|8566|8564.5|8565.1|8564.2|8566.1|8565.1|8564.1|8563|376
1633328100000|2021-10-04 06:15:00|8565|8564.1|8565.6|8564.1|8566.6|8565.4|8564.4|8562.9|396
1633328400000|2021-10-04 06:20:00|8565.5|8564|8562.7|8561.8|8566.5|8565|8562.7|8561.5|294
1633328700000|2021-10-04 06:25:00|8562.8|8561.9|8562.7|8561.2|8563.7|8562.5|8561.6|8560.1|316
1633329000000|2021-10-04 06:30:00|8562.6|8561.1|8563.2|8561.7|8563.7|8562.4|8561.2|8559.7|358
1633329300000|2021-10-04 06:35:00|8563.1|8561.6|8565.4|8563.9|8566|8564.6|8562.1|8560.9|365
1633329600000|2021-10-04 06:40:00|8565.3|8563.8|8564.5|8563|8565.4|8564.4|8562.8|8561.5|263
1633329900000|2021-10-04 06:45:00|8564.3|8562.8|8564.2|8562.7|8565.3|8564|8563.9|8562.5|273
1633330200000|2021-10-04 06:50:00|8564.3|8562.8|8565.9|8564.4|8566.6|8565.2|8563.4|8562.2|403
1633330500000|2021-10-04 06:55:00|8565.8|8564.3|8566.6|8565.1|8567|8565.6|8565.1|8563.6|479
1633330800000|2021-10-04 07:00:00|8566.7|8565.2|8569.7|8568.2|8574.4|8572.9|8565.6|8564.3|891
1633331100000|2021-10-04 07:05:00|8569.8|8568.3|8561.8|8560.3|8569.9|8568.4|8559.1|8557.6|681
1633331400000|2021-10-04 07:10:00|8561.7|8560.2|8558.8|8557.3|8562.9|8561.4|8557.7|8556.2|597
1633331700000|2021-10-04 07:15:00|8558.7|8557.2|8563.7|8562.2|8564.3|8562.8|8557.8|8556.3|640
1633332000000|2021-10-04 07:20:00|8563.8|8562.3|8565|8563.5|8565.3|8563.8|8562.5|8561|655
1633332300000|2021-10-04 07:25:00|8564.9|8563.4|8565.3|8563.8|8567.7|8566.2|8564.3|8562.8|553
1633332600000|2021-10-04 07:30:00|8565.4|8563.9|8565.7|8564.2|8567.5|8566|8563.9|8562.6|537
1633332900000|2021-10-04 07:35:00|8565.8|8564.3|8563.9|8562.4|8567.6|8566.1|8563.8|8562.3|521
1633333200000|2021-10-04 07:40:00|8563.8|8562.3|8562.6|8561.1|8564.2|8562.9|8561.5|8560.3|465
1633333500000|2021-10-04 07:45:00|8562.7|8561.2|8560.4|8558.9|8563.2|8561.8|8558.9|8557.4|546
1633333800000|2021-10-04 07:50:00|8560.3|8558.8|8560.6|8559.1|8561|8559.7|8558.2|8557.1|479
1633334100000|2021-10-04 07:55:00|8560.5|8559|8560.3|8558.8|8562.8|8561.8|8560.2|8558.7|493
1633334400000|2021-10-04 08:00:00|8560.4|8558.9|8563|8561.5|8564.3|8562.8|8559.1|8557.8|606
1633334700000|2021-10-04 08:05:00|8563.2|8561.7|8562.2|8560.7|8563.7|8562.2|8561.3|8559.9|448
1633335000000|2021-10-04 08:10:00|8562.3|8560.8|8560.3|8558.8|8563.6|8562.2|8559.5|8558|335
1633335300000|2021-10-04 08:15:00|8560.2|8558.7|8562.7|8561.2|8562.9|8561.8|8558.8|8557.5|425
1633335600000|2021-10-04 08:20:00|8562.6|8561.1|8567.8|8566.3|8568|8566.6|8560.3|8558.9|487
1633335900000|2021-10-04 08:25:00|8567.9|8566.4|8571.1|8569.6|8572.1|8570.9|8567|8566|446
1633336200000|2021-10-04 08:30:00|8571.2|8569.7|8570.5|8569|8571.4|8570.2|8568.1|8566.9|485
1633336500000|2021-10-04 08:35:00|8570.7|8569.2|8569.3|8567.8|8571.8|8570.4|8567.9|8566.6|441
1633336800000|2021-10-04 08:40:00|8569.4|8567.9|8571|8569.5|8571.8|8570.3|8568|8566.8|420
1633337100000|2021-10-04 08:45:00|8570.8|8569.3|8570.7|8569.2|8572.9|8571.5|8569.6|8568.2|525
1633337400000|2021-10-04 08:50:00|8570.5|8569.6|8567.5|8566|8570.9|8569.7|8566.1|8564.9|450
1633337700000|2021-10-04 08:55:00|8567.6|8566.1|8565|8563.5|8568.8|8567.5|8564.6|8563.3|374
1633338000000|2021-10-04 09:00:00|8564.9|8563.4|8561.9|8560.4|8566.9|8565.7|8559|8557.5|730
1633338300000|2021-10-04 09:05:00|8562|8560.5|8559.8|8558.3|8562.2|8560.9|8558.5|8557|541
1633338600000|2021-10-04 09:10:00|8559.6|8558.1|8561.1|8559.6|8561.7|8560.2|8557.2|8555.7|564
1633338900000|2021-10-04 09:15:00|8561.2|8559.7|8563.2|8562.3|8563.9|8562.4|8560.3|8558.8|475
1633339200000|2021-10-04 09:20:00|8563.7|8562.2|8564.8|8563.3|8565.6|8564.2|8561.6|8560.1|375
1633339500000|2021-10-04 09:25:00|8564.9|8563.4|8563.4|8561.9|8565.6|8564.4|8561.4|8559.9|403
1633339800000|2021-10-04 09:30:00|8563.2|8561.7|8562.2|8560.7|8564.1|8562.7|8562.1|8560.7|313
1633340100000|2021-10-04 09:35:00|8562.3|8560.8|8562.4|8560.9|8564.4|8563.5|8562|8560.7|299
1633340400000|2021-10-04 09:40:00|8562.5|8561|8559.1|8557.6|8562.8|8561.3|8558.9|8557.4|295
1633340700000|2021-10-04 09:45:00|8559.2|8557.7|8548|8546.5|8559.5|8558.2|8547.4|8545.9|505
1633341000000|2021-10-04 09:50:00|8548.1|8546.6|8548.8|8547.3|8549.4|8548|8545|8543.5|513
1633341300000|2021-10-04 09:55:00|8548.9|8547.4|8546.6|8545.1|8549.6|8548.1|8546.1|8544.6|455
1633341600000|2021-10-04 10:00:00|8547.3|8545.8|8546.7|8545.8|8549.7|8548.2|8545.2|8543.7|460
1633341900000|2021-10-04 10:05:00|8546.6|8545.7|8548.5|8547.6|8549.6|8548.4|8546.6|8545.7|355
1633342200000|2021-10-04 10:10:00|8548.8|8547.9|8550.1|8548.6|8551.5|8550.3|8547.2|8545.9|325
1633342500000|2021-10-04 10:15:00|8550.2|8548.7|8551.7|8550.8|8552.9|8551.9|8549.9|8548.4|357
1633342800000|2021-10-04 10:20:00|8551.8|8550.9|8553.5|8552|8553.9|8552.7|8550.9|8549.7|330
1633343100000|2021-10-04 10:25:00|8553.2|8552.3|8555.4|8553.9|8556.5|8555.3|8552.7|8551.4|366
1633343400000|2021-10-04 10:30:00|8555.5|8554|8554|8552.5|8556.3|8555|8553.5|8552|382
1633343700000|2021-10-04 10:35:00|8553.9|8552.4|8548.7|8547.2|8554.3|8553|8548.1|8546.6|443
1633344000000|2021-10-04 10:40:00|8548.6|8547.1|8550.7|8549.2|8551|8549.7|8547.7|8546.2|410
1633344300000|2021-10-04 10:45:00|8550.4|8548.9|8551.2|8549.7|8552.7|8551.5|8549.7|8548.5|393
1633344600000|2021-10-04 10:50:00|8551.1|8549.6|8551.5|8550|8552.3|8551|8550.3|8549.2|329
1633344900000|2021-10-04 10:55:00|8551.4|8549.9|8550.5|8549.6|8551.9|8550.8|8550.3|8549|407
1633345200000|2021-10-04 11:00:00|8550.7|8549.8|8552.2|8551.3|8552.8|8551.7|8550.4|8549.1|487
1633345500000|2021-10-04 11:05:00|8552.3|8551.4|8555.6|8554.1|8556.8|8555.3|8551.8|8550.3|459
1633345800000|2021-10-04 11:10:00|8555.5|8554|8560.2|8558.7|8560.2|8558.7|8555.1|8553.6|544
1633346100000|2021-10-04 11:15:00|8560.1|8558.6|8555.1|8553.6|8560.5|8559.1|8554.4|8553|469
1633346400000|2021-10-04 11:20:00|8555.2|8553.7|8553|8551.5|8555.3|8554.1|8551.8|8550.6|535
1633346700000|2021-10-04 11:25:00|8553.1|8551.6|8552|8550.5|8554.2|8552.7|8551.3|8550|443
1633347000000|2021-10-04 11:30:00|8552.1|8550.6|8553.7|8552.2|8554.3|8552.8|8552|8550.5|460
1633347300000|2021-10-04 11:35:00|8553.8|8552.3|8551.3|8549.8|8554.2|8552.7|8550.5|8549.2|364
1633347600000|2021-10-04 11:40:00|8551.4|8549.9|8548.8|8547.3|8553.5|8552.3|8547.8|8546.5|527
1633347900000|2021-10-04 11:45:00|8548.7|8547.2|8549.8|8548.3|8551.7|8550.4|8548.1|8546.7|629
1633348200000|2021-10-04 11:50:00|8549.7|8548.2|8551|8550.1|8552.4|8551.5|8549|8547.6|450
1633348500000|2021-10-04 11:55:00|8551.1|8549.5|8551.4|8549.9|8552.9|8551.6|8549.4|8547.9|535
1633348800000|2021-10-04 12:00:00|8551.3|8549.8|8552.7|8551.2|8554|8552.7|8550.6|8549.1|454
1633349100000|2021-10-04 12:05:00|8552.8|8551.3|8552.2|8550.7|8553|8551.5|8550.4|8549.1|410
1633349400000|2021-10-04 12:10:00|8552.5|8551|8553.8|8552.3|8554|8552.5|8548.7|8547.2|351
1633349700000|2021-10-04 12:15:00|8553.9|8552.4|8555.6|8554.1|8557.1|8555.8|8553.2|8551.8|458
1633350000000|2021-10-04 12:20:00|8555.8|8554.3|8556.7|8555.2|8557.1|8555.8|8554.6|8553.2|385
1633350300000|2021-10-04 12:25:00|8556.4|8555.5|8555.9|8554.4|8556.7|8555.5|8554.7|8553.5|429
1633350600000|2021-10-04 12:30:00|8555.8|8554.3|8561.3|8559.8|8561.4|8560.2|8554.5|8553.1|528
1633350900000|2021-10-04 12:35:00|8561.4|8559.9|8556.5|8555.6|8562.4|8561.1|8556.2|8554.7|457
1633351200000|2021-10-04 12:40:00|8556.8|8555.3|8553.6|8552.1|8556.8|8555.3|8553.3|8551.9|339
1633351500000|2021-10-04 12:45:00|8553.5|8552|8552.1|8550.6|8553.8|8552.4|8550.8|8549.5|404
1633351800000|2021-10-04 12:50:00|8552|8550.5|8550.8|8549.3|8553.1|8551.6|8550.2|8548.7|439
1633352100000|2021-10-04 12:55:00|8550.7|8549.2|8550.7|8549.2|8551.5|8550.1|8549.2|8548|453
1633352400000|2021-10-04 13:00:00|8550.6|8549.1|8550.8|8549.3|8553.7|8552.4|8548.9|8547.5|506
1633352700000|2021-10-04 13:05:00|8550.9|8549.4|8550.6|8549.1|8553.1|8551.8|8550.1|8548.8|491
1633353000000|2021-10-04 13:10:00|8550.7|8549.2|8549.9|8548.4|8551.3|8550.1|8549.1|8547.6|442
1633353300000|2021-10-04 13:15:00|8549.8|8548.3|8548.9|8547.4|8551|8549.6|8548.7|8547.4|325
1633353600000|2021-10-04 13:20:00|8548.8|8547.3|8548.4|8547.5|8550.8|8549.4|8547.5|8546.3|465
1633353900000|2021-10-04 13:25:00|8548.7|8547.2|8547.7|8546.2|8549.8|8548.4|8547.3|8546.1|480
1633354200000|2021-10-04 13:30:00|8547.6|8546.1|8546.3|8544.8|8548.4|8547.1|8545.1|8543.9|750
1633354500000|2021-10-04 13:35:00|8546.4|8544.9|8546.3|8544.8|8547.9|8546.4|8544.7|8543.5|559
1633354800000|2021-10-04 13:40:00|8546.4|8544.9|8542.5|8541.6|8546.4|8545.1|8542.5|8541.4|543
1633355100000|2021-10-04 13:45:00|8542.6|8541.7|8540.3|8538.8|8544.5|8543.6|8539.7|8538.6|595
1633355400000|2021-10-04 13:50:00|8540.1|8539.2|8540|8539.1|8542.4|8540.9|8538.7|8537.3|596
1633355700000|2021-10-04 13:55:00|8540.1|8539.2|8538.4|8536.9|8541.2|8540.3|8537.1|8535.8|609
1633356000000|2021-10-04 14:00:00|8538.3|8536.8|8536.1|8534.6|8538.5|8537|8532.7|8531.4|682
1633356300000|2021-10-04 14:05:00|8535.8|8534.9|8534|8532.5|8536.2|8535|8532|8530.5|657
1633356600000|2021-10-04 14:10:00|8534.1|8532.6|8534.4|8532.9|8536.9|8535.4|8533|8531.7|634
1633356900000|2021-10-04 14:15:00|8534.2|8532.7|8537.2|8535.7|8537.6|8536.3|8534|8532.6|557
1633357200000|2021-10-04 14:20:00|8536.9|8536|8536.8|8535.9|8538.7|8537.5|8535.4|8534.2|615
1633357500000|2021-10-04 14:25:00|8536.7|8535.8|8536.3|8535.4|8539.3|8538.4|8535.3|8534.1|711
1633357800000|2021-10-04 14:30:00|8536.2|8535.3|8535.8|8534.9|8536.7|8535.8|8534.5|8533.4|564
1633358100000|2021-10-04 14:35:00|8535.9|8535|8538.9|8537.4|8541.6|8539.6|8535.3|8534.4|662
1633358400000|2021-10-04 14:40:00|8538.8|8537.3|8538.1|8536.6|8540.1|8539|8537.2|8536.1|604
1633358700000|2021-10-04 14:45:00|8538|8536.5|8541|8539.5|8541.1|8539.9|8537.5|8536.4|566
1633359000000|2021-10-04 14:50:00|8540.9|8539.4|8542.1|8541.2|8543.5|8542.4|8540.1|8539.2|691
1633359300000|2021-10-04 14:55:00|8542.2|8541.3|8544.7|8543.8|8545.3|8544.4|8541.9|8540.5|996
1633359600000|2021-10-04 15:00:00|8544.8|8543.9|8550.1|8548.6|8550.3|8549|8544.7|8543.4|743
1633359900000|2021-10-04 15:05:00|8550.2|8548.7|8544.7|8543.8|8552.2|8551.1|8544.6|8543.5|678
1633360200000|2021-10-04 15:10:00|8544.6|8543.7|8540.5|8539.6|8545.3|8544.3|8539.9|8538.9|521
1633360500000|2021-10-04 15:15:00|8540.6|8539.7|8541.7|8540.8|8542.6|8541.5|8540.2|8539.2|470
1633360800000|2021-10-04 15:20:00|8542|8540.5|8542|8541.1|8542.8|8541.6|8540.5|8539.4|551
1633361100000|2021-10-04 15:25:00|8542.1|8541.2|8541.4|8540.5|8542.2|8541.2|8538.5|8537.3|676
1633361400000|2021-10-04 15:30:00|8541.3|8540.4|8542.1|8541.2|8542.3|8541.3|8538.9|8537.7|517
1633361700000|2021-10-04 15:35:00|8542|8541.1|8540.8|8539.3|8542.7|8541.2|8539.5|8538|491
1633362000000|2021-10-04 15:40:00|8540.9|8539.4|8543.6|8542.1|8544|8542.9|8539.7|8538.5|466
1633362300000|2021-10-04 15:45:00|8543.5|8542|8540.4|8539.5|8544.3|8542.9|8540.1|8538.9|483
1633362600000|2021-10-04 15:50:00|8540.3|8539.4|8540.4|8539.5|8541.4|8540.5|8539.4|8538.3|461
1633362900000|2021-10-04 15:55:00|8540.5|8539.6|8544.4|8543.5|8544.5|8543.6|8540.3|8539|536
1633363200000|2021-10-04 16:00:00|8544.5|8543.6|8540.5|8539|8545.1|8544|8540.5|8539|526
1633363500000|2021-10-04 16:05:00|8540.6|8539.1|8538.4|8537.5|8541.2|8540|8538.1|8536.9|394
1633363800000|2021-10-04 16:10:00|8538.8|8537.3|8537.2|8535.7|8539.5|8538.1|8537.2|8535.7|333
1633364100000|2021-10-04 16:15:00|8537.3|8535.8|8536.7|8535.8|8538|8536.9|8536.2|8534.8|408
1633364400000|2021-10-04 16:20:00|8536.8|8535.9|8537.9|8537|8538.2|8537.1|8535.7|8534.2|367
1633364700000|2021-10-04 16:25:00|8537.8|8536.9|8537|8535.5|8538.9|8537.7|8536|8534.9|452
1633365000000|2021-10-04 16:30:00|8536.9|8535.4|8538.5|8537.6|8539|8537.6|8536.4|8535|364
1633365300000|2021-10-04 16:35:00|8538.8|8537.3|8540.4|8539.5|8541.6|8540.3|8538.5|8537.3|307
1633365600000|2021-10-04 16:40:00|8540.5|8539.6|8541.7|8540.8|8543.3|8541.9|8540.4|8539.5|307
1633365900000|2021-10-04 16:45:00|8541.8|8540.9|8541.5|8540|8543.3|8542.2|8541.1|8539.9|304
1633366200000|2021-10-04 16:50:00|8541.6|8540.1|8538.6|8537.1|8543|8541.6|8538.2|8537.1|271
1633366500000|2021-10-04 16:55:00|8538.5|8537.6|8539.2|8537.7|8539.2|8537.7|8537.3|8535.8|363
1633366800000|2021-10-04 17:00:00|8539.1|8537.6|8540.2|8538.7|8540.3|8539.1|8537.5|8536.1|397
1633367100000|2021-10-04 17:05:00|8540.3|8538.8|8536.6|8535.7|8540.3|8539|8536.5|8535.2|283
1633367400000|2021-10-04 17:10:00|8536.5|8535.6|8535|8533.5|8536.6|8535.7|8534.2|8533|245
1633367700000|2021-10-04 17:15:00|8534.7|8533.8|8534.7|8533.8|8536.2|8534.7|8534.6|8533.5|298
1633368000000|2021-10-04 17:20:00|8534.6|8533.7|8534.4|8532.9|8535.5|8534.3|8533.9|8532.7|327
1633368300000|2021-10-04 17:25:00|8534.3|8532.8|8535.1|8533.6|8535.4|8534|8532.8|8531.5|346
1633368600000|2021-10-04 17:30:00|8535.2|8533.7|8533|8532.1|8535.2|8533.7|8533|8532.1|336
1633368900000|2021-10-04 17:35:00|8533.2|8531.7|8534.7|8533.2|8534.8|8533.5|8532.9|8531.5|215
1633369200000|2021-10-04 17:40:00|8534.8|8533.8|8536.7|8535.2|8537|8535.8|8534.7|8533.3|321
1633369500000|2021-10-04 17:45:00|8536.6|8535.1|8536.2|8535.3|8538.4|8537.2|8536|8534.8|218
1633369800000|2021-10-04 17:50:00|8536.3|8535.4|8535.7|8534.8|8537.8|8536.5|8535.1|8533.8|214
1633370100000|2021-10-04 17:55:00|8535.8|8534.9|8537.9|8536.4|8539.5|8538|8535.7|8534.4|308
1633370400000|2021-10-04 18:00:00|8537.8|8536.3|8538|8536.5|8539.3|8537.8|8536.7|8535.5|368
1633370700000|2021-10-04 18:05:00|8537.9|8536.4|8538.6|8537.7|8539|8537.8|8537.9|8536.4|195
1633371000000|2021-10-04 18:10:00|8538.5|8537.6|8539.8|8538.3|8540.4|8539.1|8538.3|8537.1|236
1633371300000|2021-10-04 18:15:00|8539.9|8538.4|8539.5|8538|8540.5|8539.2|8538.4|8537.1|244
1633371600000|2021-10-04 18:20:00|8539.4|8537.9|8539.4|8537.9|8539.8|8538.5|8537.3|8535.9|354
1633371900000|2021-10-04 18:25:00|8539.3|8537.8|8541.4|8539.9|8541.4|8539.9|8538.6|8537.1|378
1633372200000|2021-10-04 18:30:00|8541.3|8539.8|8541.5|8540|8541.6|8540.4|8539.6|8538.3|415
1633372500000|2021-10-04 18:35:00|8541.4|8539.9|8540.9|8539.4|8542.1|8540.6|8539.4|8538.1|304
1633372800000|2021-10-04 18:40:00|8540.8|8539.3|8541.4|8540.5|8542.3|8541.1|8540.7|8539.3|339
1633373100000|2021-10-04 18:45:00|8541.5|8540.6|8540.3|8538.8|8541.9|8540.6|8539.9|8538.5|299
1633373400000|2021-10-04 18:50:00|8540.1|8539.2|8538.4|8537.5|8540.9|8539.4|8538.4|8537.1|340
1633373700000|2021-10-04 18:55:00|8538.6|8537.1|8538.3|8537.4|8539.6|8538.3|8537.7|8536.7|359
1633374000000|2021-10-04 19:00:00|8538.5|8537|8538.9|8537.4|8539.3|8538|8537.8|8536.6|220
1633374300000|2021-10-04 19:05:00|8538.5|8537.6|8538.2|8537.3|8539.1|8537.9|8537.4|8536.1|250
1633374600000|2021-10-04 19:10:00|8538.6|8537.1|8537.7|8536.2|8540.4|8539.2|8537.6|8536.2|322
1633374900000|2021-10-04 19:15:00|8537.6|8536.1|8538.6|8537.1|8539.1|8537.7|8536.9|8535.5|220
1633375200000|2021-10-04 19:20:00|8538.5|8537|8538.1|8536.6|8539.2|8537.8|8537.8|8536.3|223
1633375500000|2021-10-04 19:25:00|8538|8536.5|8538.8|8537.3|8539.2|8537.9|8537.6|8536.1|167
1633375800000|2021-10-04 19:30:00|8538.7|8537.2|8539.1|8537.6|8540|8538.8|8538.5|8537.2|226
1633376100000|2021-10-04 19:35:00|8538.8|8537.9|8539.8|8538.3|8540.7|8539.3|8538.4|8537.2|331
1633376400000|2021-10-04 19:40:00|8539.7|8538.2|8537.5|8536|8539.8|8538.5|8537|8535.5|321
1633376700000|2021-10-04 19:45:00|8537.3|8535.8|8538.2|8536.7|8538.8|8537.7|8537.3|8535.8|189
1633377000000|2021-10-04 19:50:00|8538|8537.1|8539|8537.5|8540.1|8538.9|8537.4|8536.1|306
1633377300000|2021-10-04 19:55:00|8539.1|8537.6|8537.5|8536|8539.3|8537.9|8537.3|8535.8|288
1633377600000|2021-10-04 20:00:00|8537.3|8535.8|8536.9|8535.4|8537.9|8536.4|8536.5|8535.2|205
1633377900000|2021-10-04 20:05:00|8536.8|8535.3|8537.8|8536.3|8538.5|8537|8536.5|8535.3|128
1633378200000|2021-10-04 20:10:00|8537.9|8536.4|8539.2|8537.7|8539.8|8538.3|8537.8|8536.3|120
1633378500000|2021-10-04 20:15:00|8539.3|8537.8|8538|8536.5|8539.3|8537.8|8537.5|8536|99
1633378800000|2021-10-04 20:20:00|8538.1|8536.6|8540.3|8538.8|8540.4|8538.9|8538|8536.5|115
1633379100000|2021-10-04 20:25:00|8540.2|8538.7|8538.4|8536.9|8540.3|8539.1|8538|8536.5|157
1633379400000|2021-10-04 20:30:00|8538.3|8536.8|8538.8|8537.3|8538.9|8537.4|8537.2|8535.7|138
1633379700000|2021-10-04 20:35:00|8538.9|8537.4|8538.7|8537.2|8539.3|8537.8|8538.2|8536.7|133
1633380000000|2021-10-04 20:40:00|8538.6|8537.1|8538.9|8537.4|8539.6|8538.1|8538.6|8537.1|159
1633380300000|2021-10-04 20:45:00|8539|8537.5|8539|8537.5|8539.2|8537.7|8538.4|8536.9|138
1633380600000|2021-10-04 20:50:00|8539.1|8537.6|8540.5|8536.1|8545.3|8538.4|8538.8|8534.2|1046
1633380900000|2021-10-04 20:55:00|8539.9|8537|8544|8535.9|8545|8539.3|8539.1|8534.4|787
1633381200000|2021-10-04 21:00:00|8545.8|8535.4|8542.5|8531.5|8546.1|8535.9|8542.2|8531.2|65
1633381500000|2021-10-04 21:05:00|8542.4|8531.4|8544.6|8533.6|8545.5|8534.5|8540.9|8529.9|156
1633381800000|2021-10-04 21:10:00|8544.1|8533.1|8544.7|8533.7|8544.9|8533.9|8542|8531|157
1633382100000|2021-10-04 21:15:00|8544.5|8533.5|8544.2|8534.2|8545.1|8534.2|8541.2|8531.7|92
1633382400000|2021-10-04 21:20:00|8544|8534.9|8543.5|8532.5|8544.7|8534.9|8540.6|8529.6|155
1633382700000|2021-10-04 21:25:00|8543.6|8532.6|8543.4|8532.4|8545.5|8536.3|8540.8|8531.4|205
1633383000000|2021-10-04 21:30:00|8543.3|8532.3|8542.7|8535.4|8543.7|8536|8541.2|8531.5|301
1633383300000|2021-10-04 21:35:00|8542.1|8535|8541.1|8533.8|8543.9|8535.8|8539.9|8531.6|356
1633383600000|2021-10-04 21:40:00|8541.2|8534.2|8541.4|8534.5|8543.1|8536.1|8540.5|8533|263
1633383900000|2021-10-04 21:45:00|8541.2|8534.6|8541.7|8535.7|8543.1|8536.4|8540.3|8532.7|195
1633384200000|2021-10-04 21:50:00|8541.6|8535.8|8540.9|8535.5|8542.3|8536.2|8540|8532.2|241
1633384500000|2021-10-04 21:55:00|8541.1|8535|8541.5|8530.5|8545.3|8536.3|8540.4|8529.4|298
1633384800000|2021-10-04 22:00:00|8541.7|8530.7|8539|8536.5|8544.6|8538.1|8538|8530.7|694
1633385100000|2021-10-04 22:05:00|8538.9|8536.6|8538.2|8536.7|8540.1|8537.5|8537.9|8535.9|290
1633385400000|2021-10-04 22:10:00|8538.7|8536.2|8538.3|8536.8|8539.2|8537.2|8538|8535.8|168
1633385700000|2021-10-04 22:15:00|8538.4|8536.9|8538.5|8537|8538.8|8537.3|8538.2|8536.7|114
1633386000000|2021-10-04 22:20:00|8538.4|8536.9|8538.2|8536.7|8539|8537.1|8537.8|8535.9|117
1633386300000|2021-10-04 22:25:00|8538.3|8536.8|8538.4|8536.9|8538.9|8537|8537.9|8535.5|110
1633386600000|2021-10-04 22:30:00|8538.6|8537.1|8537.2|8535.7|8538.9|8537.1|8536.9|8535.2|209
1633386900000|2021-10-04 22:35:00|8537.4|8535.1|8537.1|8535.6|8538|8536.2|8536.4|8534.3|248
1633387200000|2021-10-04 22:40:00|8537.2|8535.7|8537.1|8535.6|8537.6|8536|8536.7|8534.5|136
1633387500000|2021-10-04 22:45:00|8537|8535.5|8536.1|8534.6|8537.4|8535.7|8536|8534.5|76
1633387800000|2021-10-04 22:50:00|8536.2|8534.7|8536.3|8534.8|8536.5|8535.1|8535.9|8533.9|96
1633388100000|2021-10-04 22:55:00|8536.4|8534.9|8536.7|8535.2|8536.7|8535.2|8535.9|8534.4|90
1633388400000|2021-10-04 23:00:00|8536.6|8535.1|8536.2|8534.7|8536.9|8535.4|8535.7|8534.2|169
1633388700000|2021-10-04 23:05:00|8536.3|8534.8|8536.5|8535|8536.9|8535.4|8536|8534.5|103
1633389000000|2021-10-04 23:10:00|8536.4|8534.9|8536.4|8534.9|8536.6|8535.1|8535.6|8534.1|106
1633389300000|2021-10-04 23:15:00|8536.5|8535|8537.1|8535.6|8537.1|8535.6|8536.4|8534.9|99
1633389600000|2021-10-04 23:20:00|8537|8535.5|8537.4|8535.9|8537.5|8536|8536.6|8535.1|95
1633389900000|2021-10-04 23:25:00|8537.5|8536|8538|8536.5|8538.1|8536.6|8537|8535.8|110
1633390200000|2021-10-04 23:30:00|8538.1|8536.6|8537.7|8536.2|8539.3|8537.8|8537.5|8536.1|160
1633390500000|2021-10-04 23:35:00|8537.8|8536.3|8538.3|8536.8|8538.5|8537|8537.4|8535.9|92
1633390800000|2021-10-04 23:40:00|8538.4|8536.9|8538.5|8537|8538.8|8537.3|8538.1|8536.6|88
1633391100000|2021-10-04 23:45:00|8538.4|8536.9|8538.3|8536.8|8538.5|8537|8537.9|8536.4|61
1633391400000|2021-10-04 23:50:00|8538.2|8536.7|8538.3|8536.8|8538.4|8536.9|8537.6|8536.1|117
1633391700000|2021-10-04 23:55:00|8538.2|8536.7|8538|8536.5|8538.4|8536.9|8537.6|8536.1|171
1633392000000|2021-10-05 00:00:00|8537.8|8536.3|8537.1|8535.6|8538.3|8536.8|8536.3|8534.8|298
1633392300000|2021-10-05 00:05:00|8537|8535.5|8538.2|8536.7|8538.2|8536.7|8536|8534.5|278
1633392600000|2021-10-05 00:10:00|8538.1|8536.6|8537.6|8536.1|8538.7|8537.2|8537.2|8535.7|215
1633392900000|2021-10-05 00:15:00|8537.5|8536|8537.2|8535.7|8538.8|8537.3|8537.1|8535.6|255
1633393200000|2021-10-05 00:20:00|8537.3|8535.8|8539.9|8538.4|8540.5|8539|8537|8535.5|258
1633393500000|2021-10-05 00:25:00|8540.2|8538.7|8539.3|8537.8|8540.4|8538.9|8538.9|8537.4|194
1633393800000|2021-10-05 00:30:00|8539.1|8537.6|8540.3|8538.8|8540.5|8539|8538.9|8537.4|185
1633394100000|2021-10-05 00:35:00|8540.4|8538.9|8538.8|8537.3|8540.4|8538.9|8538.7|8537.2|302
1633394400000|2021-10-05 00:40:00|8538.7|8537.2|8538.7|8537.2|8540|8539|8538.2|8536.7|244
1633394700000|2021-10-05 00:45:00|8538.8|8537.3|8539|8537.5|8539.3|8537.9|8538.7|8537.2|162
1633395000000|2021-10-05 00:50:00|8538.9|8537.4|8541.8|8540.3|8543|8541.5|8538.6|8537.1|390
1633395300000|2021-10-05 00:55:00|8541.7|8540.2|8541.7|8540.2|8542.4|8540.9|8540.8|8539.3|261
1633395600000|2021-10-05 01:00:00|8541.8|8540.3|8544.4|8542.9|8544.8|8543.3|8541.8|8540.3|350
1633395900000|2021-10-05 01:05:00|8544.5|8543|8545.3|8543.8|8545.7|8544.2|8544.1|8542.6|182
1633396200000|2021-10-05 01:10:00|8545.7|8544.2|8545.3|8543.8|8545.8|8544.3|8544.8|8543.5|145
1633396500000|2021-10-05 01:15:00|8545.2|8543.7|8543.3|8541.8|8545.4|8543.9|8543|8541.5|301
1633396800000|2021-10-05 01:20:00|8543.5|8542|8544.2|8542.7|8544.7|8543.2|8543.2|8541.7|301
1633397100000|2021-10-05 01:25:00|8544.1|8542.6|8541.9|8540.4|8544.5|8543|8541.4|8539.9|273
1633397400000|2021-10-05 01:30:00|8542|8540.5|8540.7|8539.2|8542.8|8541.5|8540.7|8539.2|266
1633397700000|2021-10-05 01:35:00|8540.8|8539.3|8540.1|8538.6|8541.2|8539.7|8539.7|8538.2|183
1633398000000|2021-10-05 01:40:00|8540.2|8538.7|8538.7|8537.2|8540.2|8538.8|8538.2|8536.7|275
1633398300000|2021-10-05 01:45:00|8538.8|8537.3|8537.9|8536.4|8538.9|8537.4|8537.4|8535.9|158
1633398600000|2021-10-05 01:50:00|8537.8|8536.3|8536.9|8535.4|8538.4|8536.9|8536.3|8534.8|301
1633398900000|2021-10-05 01:55:00|8537|8535.5|8537.3|8536.4|8538.1|8536.9|8535.8|8534.5|261
1633399200000|2021-10-05 02:00:00|8537.5|8536|8536.8|8535.3|8538.4|8536.9|8536.7|8535.2|245
1633399500000|2021-10-05 02:05:00|8536.9|8535.4|8537.5|8536|8538|8536.5|8536|8534.5|214
1633399800000|2021-10-05 02:10:00|8537.7|8536.2|8536.7|8535.2|8537.8|8536.3|8536.2|8534.9|156
1633400100000|2021-10-05 02:15:00|8536.8|8535.3|8536.7|8535.2|8538|8536.5|8536.1|8534.8|165
1633400400000|2021-10-05 02:20:00|8536.6|8535.1|8537.1|8535.6|8537.5|8536.1|8536.3|8534.8|183
1633400700000|2021-10-05 02:25:00|8537.2|8535.7|8535.6|8534.1|8537.3|8536.1|8535.2|8533.9|204
1633401000000|2021-10-05 02:30:00|8535.5|8534|8534.4|8532.9|8535.6|8534.1|8534.2|8532.7|163
1633401300000|2021-10-05 02:35:00|8534.5|8533|8532.2|8530.7|8534.5|8533|8532.1|8530.6|167
1633401600000|2021-10-05 02:40:00|8532.3|8530.8|8532.3|8530.8|8532.8|8531.4|8531.5|8530.2|130
1633401900000|2021-10-05 02:45:00|8532.4|8530.9|8532.6|8531.1|8532.9|8531.4|8531.4|8529.9|178
1633402200000|2021-10-05 02:50:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.1|8532|8530.5|138
1633402500000|2021-10-05 02:55:00|8533.1|8531.6|8532.7|8531.2|8533.7|8532.2|8532.3|8530.9|196
1633402800000|2021-10-05 03:00:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.4|8532.2|8530.7|183
1633403100000|2021-10-05 03:05:00|8533.1|8532.2|8534.7|8533.2|8534.7|8533.2|8532.9|8531.7|190
1633403400000|2021-10-05 03:10:00|8534.8|8533.3|8533.7|8532.2|8534.8|8533.3|8532.7|8531.4|141
1633403700000|2021-10-05 03:15:00|8533.8|8532.3|8533.6|8532.1|8534.1|8532.6|8533.3|8532|64
1633404000000|2021-10-05 03:20:00|8533.5|8532|8532.9|8531.4|8533.6|8532.1|8532.6|8531.1|94
1633404300000|2021-10-05 03:25:00|8532.8|8531.3|8533.3|8531.8|8533.5|8532|8532.5|8531.1|66
1633404600000|2021-10-05 03:30:00|8533.5|8532|8534.2|8532.7|8534.3|8532.8|8533.2|8531.8|185
1633404900000|2021-10-05 03:35:00|8534.1|8532.6|8531.6|8530.1|8534.6|8533.1|8531.6|8530.1|197
1633405200000|2021-10-05 03:40:00|8531.9|8530.4|8533.4|8531.9|8533.5|8532|8531.6|8530.1|163
1633405500000|2021-10-05 03:45:00|8533.3|8531.8|8532.6|8531.1|8533.7|8532.5|8532.4|8530.9|170
1633405800000|2021-10-05 03:50:00|8532.5|8531|8532.2|8530.7|8532.9|8531.7|8530.6|8529.1|199
1633406100000|2021-10-05 03:55:00|8532.3|8530.8|8532|8530.5|8532.8|8531.3|8531.9|8530.4|182
1633406400000|2021-10-05 04:00:00|8532.2|8530.7|8533.7|8532.2|8533.8|8532.3|8532.2|8530.7|151
1633406700000|2021-10-05 04:05:00|8533.4|8532.5|8532.4|8530.9|8533.7|8532.5|8532.1|8530.6|141
1633407000000|2021-10-05 04:10:00|8532.5|8531|8533|8531.5|8533.2|8531.7|8532.4|8530.9|144
1633407300000|2021-10-05 04:15:00|8532.9|8531.4|8534|8532.5|8534|8532.5|8532.9|8531.4|93
1633407600000|2021-10-05 04:20:00|8533.9|8532.4|8533.7|8532.2|8534.4|8533.1|8533.3|8531.8|104
1633407900000|2021-10-05 04:25:00|8533.6|8532.1|8533.2|8531.7|8534.4|8533.1|8533.2|8531.7|144
1633408200000|2021-10-05 04:30:00|8533.3|8531.8|8534.7|8533.2|8534.9|8533.5|8532.9|8531.4|208
1633408500000|2021-10-05 04:35:00|8534.6|8533.1|8535.5|8534|8535.5|8534|8534.4|8532.9|143
1633408800000|2021-10-05 04:40:00|8535.6|8534.1|8534.3|8532.8|8535.6|8534.1|8534.2|8532.7|118
1633409100000|2021-10-05 04:45:00|8534.2|8532.7|8533.1|8531.6|8534.3|8532.8|8532.6|8531.1|134
1633409400000|2021-10-05 04:50:00|8533.6|8532.1|8533.5|8532|8533.8|8532.5|8533|8531.8|159
1633409700000|2021-10-05 04:55:00|8533.4|8531.9|8532.6|8531.7|8533.5|8532.1|8532.3|8531.1|137
1633410000000|2021-10-05 05:00:00|8532.7|8531.8|8532.6|8531.1|8533.5|8532.5|8532|8530.5|253
1633410300000|2021-10-05 05:05:00|8532.5|8531|8531.6|8530.7|8533.7|8532.3|8531.4|8530.1|261
1633410600000|2021-10-05 05:10:00|8531.5|8530.6|8532.7|8531.2|8532.9|8531.6|8531.1|8530|167
1633410900000|2021-10-05 05:15:00|8532.5|8531|8532.1|8530.6|8532.8|8531.3|8532.1|8530.6|144
1633411200000|2021-10-05 05:20:00|8532.2|8530.7|8533.3|8531.8|8533.4|8532.1|8531.6|8530.1|159
1633411500000|2021-10-05 05:25:00|8533.2|8531.7|8532.7|8531.2|8533.8|8532.4|8532.5|8531|109
1633411800000|2021-10-05 05:30:00|8532.6|8531.1|8531.5|8530|8533.2|8531.8|8531.4|8529.9|233
1633412100000|2021-10-05 05:35:00|8531.6|8530.1|8530.8|8529.3|8531.6|8530.4|8530|8528.7|192
1633412400000|2021-10-05 05:40:00|8530.9|8529.4|8531.3|8529.8|8531.9|8530.7|8529.9|8528.6|209
1633412700000|2021-10-05 05:45:00|8531.2|8529.7|8530.4|8528.9|8531.2|8529.7|8530|8528.6|139
1633413000000|2021-10-05 05:50:00|8530.5|8529|8531.6|8530.1|8531.7|8530.3|8530.4|8529|169
1633413300000|2021-10-05 05:55:00|8531.5|8530|8531.3|8529.8|8532.6|8531.3|8531.2|8529.7|197
1633413600000|2021-10-05 06:00:00|8531.2|8529.7|8532.8|8531.3|8532.8|8531.3|8529.5|8528|425
1633413900000|2021-10-05 06:05:00|8532.7|8531.2|8532.8|8531.3|8536|8534.5|8532.4|8531.1|370
1633414200000|2021-10-05 06:10:00|8532.9|8531.4|8531.2|8529.7|8532.9|8531.7|8529.6|8528.2|317
1633414500000|2021-10-05 06:15:00|8531.1|8529.6|8532.1|8531.2|8533.6|8532.4|8531.1|8529.6|377
1633414800000|2021-10-05 06:20:00|8532|8531.1|8530.9|8530|8532.3|8531.2|8529.2|8527.7|394
1633415100000|2021-10-05 06:25:00|8531.2|8529.7|8530.8|8529.3|8532.2|8530.7|8529.6|8528.4|291
1633415400000|2021-10-05 06:30:00|8530.7|8529.2|8533.6|8532.1|8533.7|8532.4|8530.6|8529.1|378
1633415700000|2021-10-05 06:35:00|8533.5|8532|8531|8529.5|8533.6|8532.1|8530.6|8529.4|392
1633416000000|2021-10-05 06:40:00|8530.9|8529.4|8529.7|8528.2|8531.2|8530|8529|8527.9|352
1633416300000|2021-10-05 06:45:00|8529.6|8528.1|8527.8|8526.3|8529.6|8528.4|8525.8|8524.5|398
1633416600000|2021-10-05 06:50:00|8527.9|8526.4|8529.9|8528.4|8530.3|8528.8|8526.3|8524.8|447
1633416900000|2021-10-05 06:55:00|8529.8|8528.3|8528.7|8527.2|8530.1|8528.6|8527|8525.8|339
1633417200000|2021-10-05 07:00:00|8528.6|8527.1|8531.9|8530.4|8532|8530.8|8527.7|8526.2|572
1633417500000|2021-10-05 07:05:00|8532|8530.5|8525.9|8525|8532.3|8531.3|8525.9|8524.7|572
1633417800000|2021-10-05 07:10:00|8526|8525.1|8526.1|8524.6|8528.3|8526.9|8525.1|8524|612
1633418100000|2021-10-05 07:15:00|8526|8524.5|8527.4|8525.9|8527.6|8526.2|8522.5|8521|532
1633418400000|2021-10-05 07:20:00|8527.3|8525.8|8526.1|8524.6|8529.7|8528.2|8525.7|8524.4|610
1633418700000|2021-10-05 07:25:00|8526.2|8524.7|8522.8|8521.9|8527.3|8526|8521.9|8520.8|498
1633419000000|2021-10-05 07:30:00|8522.9|8522|8525|8523.5|8526.4|8525.2|8521.9|8520.4|634
1633419300000|2021-10-05 07:35:00|8524.9|8523.4|8522.7|8521.2|8527|8525.7|8522.1|8520.7|496
1633419600000|2021-10-05 07:40:00|8522.6|8521.1|8520|8518.5|8522.6|8521.3|8516.9|8515.9|459
1633419900000|2021-10-05 07:45:00|8519.9|8518.4|8521.1|8519.6|8523|8521.8|8518.8|8517.5|528
1633420200000|2021-10-05 07:50:00|8521.2|8519.7|8518.3|8516.8|8523|8521.6|8518|8516.5|557
1633420500000|2021-10-05 07:55:00|8518.2|8516.7|8523.3|8521.8|8523.9|8522.5|8518.2|8516.7|510
1633420800000|2021-10-05 08:00:00|8523.2|8521.7|8518.2|8516.7|8523.9|8522.4|8517.3|8515.9|593
1633421100000|2021-10-05 08:05:00|8518.3|8516.8|8515.7|8514.2|8518.3|8517|8513.1|8511.9|469
1633421400000|2021-10-05 08:10:00|8515.6|8514.1|8516.7|8515.2|8518.9|8517.6|8515|8513.9|519
1633421700000|2021-10-05 08:15:00|8516.8|8515.3|8518.9|8517.4|8519.2|8518.1|8516.4|8515.1|515
1633422000000|2021-10-05 08:20:00|8519.1|8517.6|8522.6|8521.1|8522.6|8521.1|8518.5|8517.2|480
1633422300000|2021-10-05 08:25:00|8522.5|8521|8522.4|8520.9|8524.2|8523|8521.7|8520.4|394
1633422600000|2021-10-05 08:30:00|8522.3|8520.8|8520|8518.5|8522.8|8521.3|8518.8|8517.4|415
1633422900000|2021-10-05 08:35:00|8519.9|8518.4|8517.5|8516.6|8520|8518.6|8516.8|8515.7|459
1633423200000|2021-10-05 08:40:00|8517.4|8516.5|8519.5|8518|8521|8519.9|8517.4|8516.1|374
1633423500000|2021-10-05 08:45:00|8519.4|8517.9|8519.3|8518.4|8520|8519|8517.5|8516.3|398
1633423800000|2021-10-05 08:50:00|8519.4|8518.5|8519.6|8518.1|8521.1|8520.1|8517.7|8516.3|403
1633424100000|2021-10-05 08:55:00|8519.5|8518|8516.6|8515.1|8519.6|8518.3|8516.5|8515|272
1633424400000|2021-10-05 09:00:00|8516.5|8515|8516.9|8516|8518.6|8517.3|8516.1|8514.9|349
1633424700000|2021-10-05 09:05:00|8517.2|8515.7|8518.6|8517.1|8518.8|8517.4|8516.8|8515.6|337
1633425000000|2021-10-05 09:10:00|8518.7|8517.2|8517.8|8516.3|8520.3|8519.1|8517.3|8516.3|294
1633425300000|2021-10-05 09:15:00|8517.9|8516.4|8518.3|8517.4|8520.9|8519.4|8517.8|8516.3|360
1633425600000|2021-10-05 09:20:00|8518.4|8517.5|8516.3|8515.4|8518.7|8517.5|8516.1|8515.1|276
1633425900000|2021-10-05 09:25:00|8516.5|8515.6|8516.4|8515.5|8518.1|8516.9|8516.2|8515|291
1633426200000|2021-10-05 09:30:00|8516.7|8515.2|8518.2|8516.7|8518.6|8517.2|8516.2|8515|296
1633426500000|2021-10-05 09:35:00|8518.5|8517|8517.9|8517|8518.7|8517.4|8516.8|8515.6|351
1633426800000|2021-10-05 09:40:00|8517.8|8516.9|8518.9|8518|8519.4|8518.1|8516|8514.9|294
1633427100000|2021-10-05 09:45:00|8519.2|8517.7|8520.4|8518.9|8521.1|8519.9|8518.2|8516.8|269
1633427400000|2021-10-05 09:50:00|8520.5|8519|8518.1|8516.6|8520.9|8519.9|8516.7|8515.7|423
1633427700000|2021-10-05 09:55:00|8518|8516.5|8516.8|8515.3|8518.3|8517.1|8516.6|8515.1|279
1633428000000|2021-10-05 10:00:00|8516.7|8515.2|8519.5|8518|8520.1|8518.9|8516.7|8515.2|313
1633428300000|2021-10-05 10:05:00|8519.4|8517.9|8520.9|8519.4|8521.7|8520.3|8519.1|8517.9|302
1633428600000|2021-10-05 10:10:00|8520.4|8519.5|8519.3|8517.8|8522.2|8520.7|8519.1|8517.7|289
1633428900000|2021-10-05 10:15:00|8519.4|8517.9|8520.4|8518.9|8520.9|8519.7|8518.8|8517.4|228
1633429200000|2021-10-05 10:20:00|8520.6|8519.1|8518.3|8517.4|8521.3|8520.1|8516.8|8515.7|399
1633429500000|2021-10-05 10:25:00|8518.4|8516.9|8516.5|8515|8518.4|8517.3|8513.5|8512.4|405
1633429800000|2021-10-05 10:30:00|8516.2|8515.3|8514.8|8513.9|8516.6|8515.4|8514.1|8513.2|306
1633430100000|2021-10-05 10:35:00|8514.7|8513.8|8512.3|8510.8|8515.3|8514|8511.1|8510.2|345
1633430400000|2021-10-05 10:40:00|8512.2|8510.7|8513.1|8511.6|8514.2|8512.9|8511.3|8510.1|355
1633430700000|2021-10-05 10:45:00|8513|8511.5|8511.2|8510.3|8513.4|8512.2|8511.1|8509.8|410
1633431000000|2021-10-05 10:50:00|8511.3|8510.4|8510.9|8509.4|8512|8510.6|8510.1|8508.9|323
1633431300000|2021-10-05 10:55:00|8510.8|8509.3|8510.2|8508.7|8511.5|8510.2|8508.5|8507.2|455
1633431600000|2021-10-05 11:00:00|8510.3|8508.8|8511.1|8509.6|8511.9|8510.5|8509.7|8508.3|391
1633431900000|2021-10-05 11:05:00|8511.2|8509.7|8508.9|8508|8511.3|8510.3|8508|8507|523
1633432200000|2021-10-05 11:10:00|8509.1|8508.2|8509.4|8508.5|8511.4|8509.9|8508.7|8507.3|400
1633432500000|2021-10-05 11:15:00|8509.7|8508.2|8507.9|8507|8510.1|8508.9|8507.9|8506.8|396
1633432800000|2021-10-05 11:20:00|8508|8507.1|8510.2|8508.7|8510.8|8509.5|8507.1|8505.9|430
1633433100000|2021-10-05 11:25:00|8509.9|8509|8508.2|8506.7|8510.5|8509.2|8507|8505.8|513
1633433400000|2021-10-05 11:30:00|8508.4|8506.9|8511.9|8511|8511.9|8511|8507.5|8506.3|465
1633433700000|2021-10-05 11:35:00|8511.8|8510.9|8514.3|8512.8|8514.4|8513.4|8510.3|8509.1|514
1633434000000|2021-10-05 11:40:00|8514.2|8512.7|8516.2|8515.3|8517.2|8516|8513.8|8512.6|410
1633434300000|2021-10-05 11:45:00|8516.3|8515.4|8515.1|8514.2|8517.7|8516.3|8513.9|8512.6|397
1633434600000|2021-10-05 11:50:00|8515.2|8514.3|8516.1|8515.2|8517.8|8516.5|8514.9|8513.6|334
1633434900000|2021-10-05 11:55:00|8516|8515.1|8516.1|8515.2|8518.2|8516.9|8515.2|8514|488
1633435200000|2021-10-05 12:00:00|8516.4|8515.5|8517.2|8516.3|8518.2|8516.7|8516.2|8515.3|419
1633435500000|2021-10-05 12:05:00|8517.5|8516|8517.7|8516.2|8517.8|8516.7|8515.6|8514.4|342
1633435800000|2021-10-05 12:10:00|8517.8|8516.3|8518|8516.5|8518.1|8516.8|8516|8514.7|325
1633436100000|2021-10-05 12:15:00|8517.9|8516.4|8514.9|8514|8517.9|8516.4|8514.8|8513.7|314
1633436400000|2021-10-05 12:20:00|8514.8|8513.9|8514.5|8513|8516|8514.8|8513.8|8512.6|342
1633436700000|2021-10-05 12:25:00|8514.4|8512.9|8514.4|8512.9|8514.8|8513.5|8512.5|8511.5|258
1633437000000|2021-10-05 12:30:00|8514.5|8513|8511.7|8510.2|8514.7|8513.4|8511.3|8510|352
1633437300000|2021-10-05 12:35:00|8511.8|8510.3|8513.2|8511.7|8515.5|8514.3|8511.4|8510.2|438
1633437600000|2021-10-05 12:40:00|8512.8|8511.9|8509.9|8508.4|8513.6|8512.6|8509.3|8508.2|388
1633437900000|2021-10-05 12:45:00|8510|8508.5|8512.2|8510.7|8512.3|8511.2|8509.3|8508.2|280
1633438200000|2021-10-05 12:50:00|8512.3|8510.8|8515.9|8514.4|8516.5|8515|8511.7|8510.2|360
1633438500000|2021-10-05 12:55:00|8515.5|8514.6|8515.9|8514.4|8516.8|8515.4|8515.1|8513.8|320
1633438800000|2021-10-05 13:00:00|8516.1|8514.6|8517.4|8515.9|8517.9|8516.6|8515.4|8514.2|433
1633439100000|2021-10-05 13:05:00|8517.5|8516|8515.8|8514.3|8520.2|8518.9|8515.2|8513.7|653
1633439400000|2021-10-05 13:10:00|8515.7|8514.2|8518.8|8517.3|8519.9|8518.4|8515.3|8514.2|511
1633439700000|2021-10-05 13:15:00|8518.9|8517.4|8520.2|8518.7|8522|8520.8|8518.9|8517.4|576
1633440000000|2021-10-05 13:20:00|8520.3|8518.8|8520.9|8520|8521.9|8520.7|8519.3|8518|439
1633440300000|2021-10-05 13:25:00|8520.8|8519.9|8521.3|8520.4|8522.1|8520.7|8519.2|8518|526
1633440600000|2021-10-05 13:30:00|8521.4|8519.9|8517.1|8515.6|8522.3|8521.2|8516.4|8515.2|695
1633440900000|2021-10-05 13:35:00|8517|8515.5|8519.2|8517.7|8519.3|8518.1|8514|8512.8|663
1633441200000|2021-10-05 13:40:00|8519|8517.5|8520.9|8519.4|8521.4|8519.9|8517.6|8516.5|647
1633441500000|2021-10-05 13:45:00|8520.8|8519.3|8515.3|8513.8|8521.8|8520.3|8515.1|8513.7|644
1633441800000|2021-10-05 13:50:00|8515.4|8513.9|8510.3|8508.8|8515.8|8514.7|8508.3|8507|851
1633442100000|2021-10-05 13:55:00|8510.6|8509.4|8511.7|8510.2|8513.7|8512.2|8508.2|8506.9|728
1633442400000|2021-10-05 14:00:00|8511.3|8509.8|8510.4|8509.5|8512.8|8511.1|8507.9|8506.5|861
1633442700000|2021-10-05 14:05:00|8510.6|8509.1|8510.9|8509.4|8512.7|8511.5|8509.9|8508.7|620
1633443000000|2021-10-05 14:10:00|8511|8509.5|8510.5|8509.6|8511.2|8509.9|8509.3|8508.1|472
1633443300000|2021-10-05 14:15:00|8510.3|8509.4|8511.4|8510.5|8513|8512.1|8510.2|8509.1|485
1633443600000|2021-10-05 14:20:00|8511.3|8510.4|8513.2|8511.7|8513.5|8512.1|8508.4|8507.4|490
1633443900000|2021-10-05 14:25:00|8513.3|8511.8|8511.2|8510.3|8513.3|8512|8509.6|8508.4|623
1633444200000|2021-10-05 14:30:00|8511.3|8510.4|8506.7|8505.8|8511.7|8510.5|8506.7|8505.6|630
1633444500000|2021-10-05 14:35:00|8506.6|8505.7|8507.3|8505.8|8509.9|8508.6|8505.9|8504.8|562
1633444800000|2021-10-05 14:40:00|8506.8|8505.9|8504.2|8503.3|8506.8|8505.9|8503.6|8502.7|569
1633445100000|2021-10-05 14:45:00|8504.1|8503.2|8508.5|8507|8508.7|8507.4|8503.7|8502.6|521
1633445400000|2021-10-05 14:50:00|8508.6|8507.1|8508.3|8507.4|8509.2|8508.3|8506.6|8505.4|476
1633445700000|2021-10-05 14:55:00|8508.4|8507.5|8509.7|8508.2|8510.8|8509.9|8508.1|8506.6|488
1633446000000|2021-10-05 15:00:00|8509.4|8508.5|8510.9|8510|8511.5|8510.4|8509.1|8508|607
1633446300000|2021-10-05 15:05:00|8510.8|8509.9|8512.2|8510.7|8512.5|8511.2|8508.9|8507.8|575
1633446600000|2021-10-05 15:10:00|8512.3|8510.8|8512.9|8512|8514.1|8512.9|8511.4|8510.3|435
1633446900000|2021-10-05 15:15:00|8513|8512.1|8510.2|8509.3|8513.3|8512.1|8510.2|8509.3|394
1633447200000|2021-10-05 15:20:00|8510.1|8509.2|8510.8|8509.9|8511.1|8510|8508.5|8507.6|510
1633447500000|2021-10-05 15:25:00|8510.7|8509.8|8509.3|8508.4|8512.2|8511.3|8509.2|8508.1|469
1633447800000|2021-10-05 15:30:00|8509.7|8508.2|8510.2|8509.3|8510.6|8509.5|8508.4|8507.5|505
1633448100000|2021-10-05 15:35:00|8510.1|8509.2|8512.2|8510.7|8512.3|8510.8|8509|8507.9|450
1633448400000|2021-10-05 15:40:00|8512.1|8510.6|8513.1|8511.6|8513.7|8512.2|8511|8509.5|424
1633448700000|2021-10-05 15:45:00|8513.2|8511.7|8514.7|8513.2|8514.7|8513.3|8512.6|8511.1|335
1633449000000|2021-10-05 15:50:00|8514.6|8513.1|8513.6|8512.1|8515.1|8513.6|8513.2|8512|244
1633449300000|2021-10-05 15:55:00|8513.5|8512|8511.6|8510.1|8513.8|8512.8|8511.6|8510.1|316
1633449600000|2021-10-05 16:00:00|8511.7|8510.2|8512.3|8511.4|8513.1|8512.1|8511|8510|401
1633449900000|2021-10-05 16:05:00|8512.4|8511.5|8511.8|8510.9|8513.1|8511.9|8511.8|8510.7|247
1633450200000|2021-10-05 16:10:00|8511.6|8510.7|8511|8509.5|8512.2|8511|8510.6|8509.4|261
1633450500000|2021-10-05 16:15:00|8510.9|8509.4|8509.2|8507.7|8511.1|8510.1|8508.8|8507.5|329
1633450800000|2021-10-05 16:20:00|8509.3|8507.8|8513.6|8512.1|8513.6|8512.3|8508.7|8507.5|376
1633451100000|2021-10-05 16:25:00|8513.5|8512|8514.1|8512.6|8514.9|8513.7|8513.3|8512|262
1633451400000|2021-10-05 16:30:00|8513.8|8512.9|8512.2|8510.7|8515.1|8513.7|8511.4|8510.3|324
1633451700000|2021-10-05 16:35:00|8512.1|8510.6|8509.2|8507.7|8512.2|8510.9|8508.9|8507.7|320
1633452000000|2021-10-05 16:40:00|8509.1|8507.6|8507.9|8506.4|8509.1|8507.9|8506.6|8505.6|277
1633452300000|2021-10-05 16:45:00|8507.8|8506.3|8508.5|8507.6|8509.4|8508.3|8507.2|8506.2|340
1633452600000|2021-10-05 16:50:00|8508.6|8507.7|8508.6|8507.7|8509.8|8508.9|8508.2|8506.9|263
1633452900000|2021-10-05 16:55:00|8508.7|8507.2|8508|8506.5|8509.2|8507.9|8507.7|8506.4|279
1633453200000|2021-10-05 17:00:00|8508.1|8506.6|8509.3|8507.8|8509.7|8508.6|8507.3|8506.2|294
1633453500000|2021-10-05 17:05:00|8509.4|8507.9|8508.3|8507.4|8509.4|8508.2|8507.8|8506.7|223
1633453800000|2021-10-05 17:10:00|8508.5|8507.6|8508.1|8506.6|8509.4|8508|8507.5|8506.3|249
1633454100000|2021-10-05 17:15:00|8508.2|8506.7|8508.9|8508|8509.5|8508.3|8508|8506.6|194
1633454400000|2021-10-05 17:20:00|8509|8508.1|8509.9|8508.4|8510.7|8509.5|8509|8507.8|281
1633454700000|2021-10-05 17:25:00|8510|8508.5|8509.6|8508.1|8510.4|8509.2|8508.7|8507.8|215
1633455000000|2021-10-05 17:30:00|8509.5|8508|8509.6|8508.7|8510.1|8509|8509|8507.6|253
1633455300000|2021-10-05 17:35:00|8509.9|8508.4|8509.4|8508.5|8510.4|8509.1|8509.2|8508|156
1633455600000|2021-10-05 17:40:00|8509.5|8508.6|8510.3|8508.8|8511.5|8510.3|8509.4|8508.1|235
1633455900000|2021-10-05 17:45:00|8510.4|8508.9|8509.6|8508.7|8510.6|8509.1|8509.1|8507.9|192
1633456200000|2021-10-05 17:50:00|8509.5|8508.6|8510|8508.5|8510.4|8509.1|8509.2|8508|194
1633456500000|2021-10-05 17:55:00|8510.1|8508.6|8508.6|8507.1|8510.1|8508.9|8507.3|8506.1|225
1633456800000|2021-10-05 18:00:00|8508.5|8507|8508|8506.5|8509.5|8508.2|8507.4|8506.2|299
1633457100000|2021-10-05 18:05:00|8507.9|8506.4|8508.7|8507.8|8509.1|8507.8|8507.6|8506.3|170
1633457400000|2021-10-05 18:10:00|8508.6|8507.7|8509.1|8507.6|8509.5|8508.4|8508.4|8507.2|157
1633457700000|2021-10-05 18:15:00|8508.9|8508|8509.3|8508.4|8510.7|8509.5|8508.8|8507.6|273
1633458000000|2021-10-05 18:20:00|8509.2|8508.3|8508.6|8507.1|8510|8508.8|8508.3|8507|221
1633458300000|2021-10-05 18:25:00|8508.5|8507|8508.6|8507.7|8509.9|8508.7|8507.9|8506.6|200
1633458600000|2021-10-05 18:30:00|8508.5|8507.6|8508|8506.5|8509.8|8508.6|8507.7|8506.5|193
1633458900000|2021-10-05 18:35:00|8507.9|8506.4|8507.5|8506.6|8508.6|8507.6|8507.4|8506.1|168
1633459200000|2021-10-05 18:40:00|8507.6|8506.7|8507.8|8506.3|8507.9|8506.7|8506.7|8505.3|185
1633459500000|2021-10-05 18:45:00|8507.7|8506.2|8508.7|8507.8|8509.1|8507.9|8507.5|8506.2|151
1633459800000|2021-10-05 18:50:00|8508.6|8507.7|8508.3|8506.8|8509.9|8508.6|8507.8|8506.7|157
1633460100000|2021-10-05 18:55:00|8507.8|8506.9|8509.3|8508.4|8509.6|8508.6|8507.7|8506.6|236
1633460400000|2021-10-05 19:00:00|8509.7|8508.2|8509.3|8508.4|8510.2|8509.1|8508.7|8507.8|215
1633460700000|2021-10-05 19:05:00|8509.4|8508.5|8510|8508.5|8510.1|8508.8|8509.2|8507.9|156
1633461000000|2021-10-05 19:10:00|8510.1|8508.6|8509.6|8508.7|8510.5|8509.5|8509.6|8508.4|150
1633461300000|2021-10-05 19:15:00|8509.7|8508.8|8511.3|8509.8|8511.4|8510.4|8509.3|8508.4|157
1633461600000|2021-10-05 19:20:00|8511.5|8510|8511.3|8509.8|8512.4|8511.2|8510.7|8509.6|164
1633461900000|2021-10-05 19:25:00|8511.2|8509.7|8510.4|8508.9|8511.5|8510.3|8509.7|8508.5|186
1633462200000|2021-10-05 19:30:00|8510.5|8509|8510.6|8509.1|8511|8509.8|8510|8508.9|157
1633462500000|2021-10-05 19:35:00|8510.5|8509|8510.2|8509.3|8510.5|8509.3|8509.3|8508.4|156
1633462800000|2021-10-05 19:40:00|8510.3|8509.4|8511.1|8509.6|8511.1|8509.7|8509.9|8508.7|188
1633463100000|2021-10-05 19:45:00|8511.2|8509.7|8510.7|8509.2|8511.5|8510.4|8510.5|8509.2|84
1633463400000|2021-10-05 19:50:00|8510.8|8509.3|8511.6|8510.1|8511.9|8510.6|8510.5|8509.2|153
1633463700000|2021-10-05 19:55:00|8511.5|8510|8512.4|8510.9|8512.7|8511.4|8511|8509.5|235
1633464000000|2021-10-05 20:00:00|8512.2|8510.7|8512.4|8510.9|8513.9|8512.7|8511.7|8510.2|292
1633464300000|2021-10-05 20:05:00|8512.5|8511|8512|8510.5|8512.8|8511.6|8511.8|8510.3|111
1633464600000|2021-10-05 20:10:00|8511.9|8510.4|8512.1|8510.6|8512.4|8510.9|8511.5|8510.2|87
1633464900000|2021-10-05 20:15:00|8512.2|8510.7|8511.7|8510.2|8512.2|8510.7|8511.4|8510.2|88
1633465200000|2021-10-05 20:20:00|8511.8|8510.3|8511.4|8509.9|8512.3|8510.8|8510.8|8509.3|191
1633465500000|2021-10-05 20:25:00|8511.6|8510.1|8512.8|8511.3|8512.9|8511.7|8511.5|8510|87
1633465800000|2021-10-05 20:30:00|8512.6|8511.7|8513.6|8512.1|8513.6|8512.1|8512.4|8510.9|141
1633466100000|2021-10-05 20:35:00|8513.5|8512|8514|8512.5|8514.1|8512.6|8513.2|8511.7|104
1633466400000|2021-10-05 20:40:00|8513.9|8512.4|8512.5|8511|8514|8512.5|8512.5|8511|112
1633466700000|2021-10-05 20:45:00|8512.6|8511.1|8513.7|8512.2|8514.1|8512.6|8511.9|8510.4|147
1633467000000|2021-10-05 20:50:00|8513.6|8512.1|8511.9|8510.4|8513.7|8512.2|8511.7|8509.7|591
1633467300000|2021-10-05 20:55:00|8511.8|8510.3|8514.6|8505.6|8514.9|8510.7|8511.4|8505.1|674
1633467600000|2021-10-05 21:00:00|8514.9|8503.9|8518.5|8507.5|8520.7|8509.7|8514.2|8503.2|58
1633467900000|2021-10-05 21:05:00|8516.5|8505.5|8516.6|8505.6|8519.8|8511.4|8516.5|8505.5|167
1633468200000|2021-10-05 21:10:00|8517|8506|8516.5|8506.8|8518.1|8508.3|8514.1|8503.1|404
1633468500000|2021-10-05 21:15:00|8516.6|8506.9|8517.1|8507.6|8519.9|8509.6|8516.3|8506.3|348
1633468800000|2021-10-05 21:20:00|8518.4|8508.3|8517.2|8506.2|8518.8|8509.6|8516.5|8506.1|129
1633469100000|2021-10-05 21:25:00|8517.1|8506.1|8516|8505|8517.6|8507.3|8515.4|8504.4|104
1633469400000|2021-10-05 21:30:00|8516.2|8505.2|8512.5|8505.6|8516.2|8506.1|8512.1|8503.9|362
1633469700000|2021-10-05 21:35:00|8513.1|8505.4|8512|8505.4|8514.8|8506.5|8511.2|8503.9|278
1633470000000|2021-10-05 21:40:00|8511.9|8505.5|8515.1|8507.1|8519.7|8508.7|8511.2|8505.1|326
1633470300000|2021-10-05 21:45:00|8515.9|8506.8|8517.3|8507.2|8518.7|8508.1|8514.5|8505.4|1059
1633470600000|2021-10-05 21:50:00|8517.4|8507.3|8515.5|8506.8|8518.5|8507.9|8514.9|8506.2|1522
1633470900000|2021-10-05 21:55:00|8515.8|8506.4|8516|8506.8|8518.9|8508|8514.4|8506.3|1241
1633471200000|2021-10-05 22:00:00|8515.6|8506.4|8510.6|8509.1|8516.3|8511.1|8510.6|8506.1|594
1633471500000|2021-10-05 22:05:00|8510.9|8508.6|8511.8|8509.3|8512.6|8510.2|8510.5|8508.4|263
1633471800000|2021-10-05 22:10:00|8512|8509.1|8512|8510.5|8513.7|8510.5|8511|8509.1|254
1633472100000|2021-10-05 22:15:00|8511.9|8510.4|8512.8|8511.3|8513|8511.5|8511.8|8510.3|122
1633472400000|2021-10-05 22:20:00|8512.9|8511.4|8513|8511.5|8513.3|8511.8|8512.1|8510.6|89
1633472700000|2021-10-05 22:25:00|8512.9|8511.4|8512.5|8511|8513.2|8511.7|8512.4|8510.9|117
1633473000000|2021-10-05 22:30:00|8512.4|8510.9|8511.6|8510.1|8512.7|8511.2|8511.2|8509.7|266
1633473300000|2021-10-05 22:35:00|8511.5|8510|8511.8|8510.3|8512.1|8510.6|8511|8509.5|134
1633473600000|2021-10-05 22:40:00|8511.7|8510.2|8511.7|8510.2|8512.1|8510.6|8511.5|8510|94
1633473900000|2021-10-05 22:45:00|8511.8|8510.3|8512|8510.5|8512.3|8510.8|8511.3|8509.8|139
1633474200000|2021-10-05 22:50:00|8512.1|8510.6|8512|8510.5|8512.6|8510.7|8511.5|8510|116
1633474500000|2021-10-05 22:55:00|8511.9|8510.4|8511.6|8510.1|8512.4|8510.6|8511.1|8509.6|137
1633474800000|2021-10-05 23:00:00|8511.5|8510|8510.8|8509.3|8511.8|8510.3|8510.7|8509.2|176
1633475100000|2021-10-05 23:05:00|8510.9|8509.4|8510.5|8509|8511.1|8509.6|8510.1|8508.6|163
1633475400000|2021-10-05 23:10:00|8510.4|8508.9|8509.4|8507.9|8510.6|8509.1|8509.3|8507.8|138
1633475700000|2021-10-05 23:15:00|8509.3|8507.8|8509.7|8508.2|8510.2|8508.7|8509.3|8507.8|86
1633476000000|2021-10-05 23:20:00|8509.6|8508.1|8509.6|8508.1|8509.7|8508.2|8509.3|8507.8|68
1633476300000|2021-10-05 23:25:00|8509.7|8508.2|8510.3|8508.8|8510.4|8508.9|8509.6|8508.1|125
1633476600000|2021-10-05 23:30:00|8510.2|8508.7|8510.3|8508.8|8510.5|8509.1|8509.9|8508.5|92
1633476900000|2021-10-05 23:35:00|8510.2|8508.7|8510.3|8508.8|8510.5|8509|8510.1|8508.6|94
1633477200000|2021-10-05 23:40:00|8510.2|8508.7|8510.9|8509.4|8510.9|8509.4|8510.2|8508.7|80
1633477500000|2021-10-05 23:45:00|8510.8|8509.3|8510.3|8508.8|8511.2|8509.7|8510.2|8508.7|101
1633477800000|2021-10-05 23:50:00|8510.2|8508.7|8509.9|8508.4|8510.6|8509.1|8509.5|8508|114
1633478100000|2021-10-05 23:55:00|8509.8|8508.3|8510.5|8509|8510.5|8509|8509.2|8507.9|98
1633478400000|2021-10-06 00:00:00|8510.6|8509.1|8511.8|8510.3|8512|8510.5|8510.3|8508.8|330
1633478700000|2021-10-06 00:05:00|8511.7|8510.2|8510.6|8509.1|8511.8|8510.3|8510.4|8509|207
1633479000000|2021-10-06 00:10:00|8510.7|8509.2|8510|8508.5|8511.1|8509.6|8509.8|8508.3|157
1633479300000|2021-10-06 00:15:00|8509.9|8508.4|8509.9|8508.4|8510.5|8509|8509.2|8507.7|166
1633479600000|2021-10-06 00:20:00|8509.4|8508.5|8508.3|8506.8|8510.1|8508.9|8508.1|8506.8|248
1633479900000|2021-10-06 00:25:00|8507.9|8507|8508.5|8507|8509.1|8507.7|8507.2|8506.2|291
1633480200000|2021-10-06 00:30:00|8508.4|8506.9|8507.5|8506.6|8508.7|8507.3|8506.6|8505.5|169
1633480500000|2021-10-06 00:35:00|8507.4|8506.5|8508.2|8506.7|8509.4|8508.2|8507.2|8505.8|224
1633480800000|2021-10-06 00:40:00|8507.9|8507|8508.3|8506.8|8508.6|8507.4|8507.6|8506.3|162
1633481100000|2021-10-06 00:45:00|8508.2|8506.7|8509.4|8507.9|8510|8508.6|8508.2|8506.7|221
1633481400000|2021-10-06 00:50:00|8509.5|8508|8509.5|8508|8510.6|8509.1|8509.4|8507.9|196
1633481700000|2021-10-06 00:55:00|8509.6|8508.1|8510.3|8508.8|8511|8509.5|8509.5|8508|177
1633482000000|2021-10-06 01:00:00|8510.4|8508.9|8510|8508.5|8511.1|8509.6|8508.8|8507.3|342
1633482300000|2021-10-06 01:05:00|8510.2|8508.7|8511.2|8509.7|8511.2|8510|8509.8|8508.4|271
1633482600000|2021-10-06 01:10:00|8511.5|8510|8511.5|8510|8511.9|8510.5|8510.9|8509.4|182
1633482900000|2021-10-06 01:15:00|8511.6|8510.1|8512|8510.5|8512.7|8511.3|8511.4|8509.9|222
1633483200000|2021-10-06 01:20:00|8512.1|8510.6|8512.5|8511|8512.9|8511.6|8511.8|8510.4|226
1633483500000|2021-10-06 01:25:00|8512.3|8510.8|8512.4|8510.9|8513.2|8511.7|8511.7|8510.6|175
1633483800000|2021-10-06 01:30:00|8512.5|8511|8513.2|8511.7|8513.3|8511.8|8511.8|8510.3|244
1633484100000|2021-10-06 01:35:00|8513.3|8511.8|8513.2|8511.7|8514|8512.6|8512.3|8511.1|291
1633484400000|2021-10-06 01:40:00|8513.3|8511.8|8512.9|8511.4|8514.4|8512.9|8512.9|8511.4|265
1633484700000|2021-10-06 01:45:00|8513|8511.5|8513.8|8512.3|8515.6|8514.2|8512.8|8511.3|304
1633485000000|2021-10-06 01:50:00|8513.9|8512.4|8514.4|8512.9|8514.5|8513.1|8513.5|8512.1|242
1633485300000|2021-10-06 01:55:00|8514.5|8513|8513.8|8512.3|8515.2|8513.7|8513.8|8512.3|307
1633485600000|2021-10-06 02:00:00|8513.9|8512.4|8513.3|8511.8|8514|8512.7|8512.7|8511.2|187
1633485900000|2021-10-06 02:05:00|8513.4|8511.9|8511.4|8509.9|8513.9|8512.4|8511.3|8509.9|170
1633486200000|2021-10-06 02:10:00|8511.5|8510|8510.7|8509.2|8511.7|8510.3|8510.4|8508.9|111
1633486500000|2021-10-06 02:15:00|8510.6|8509.7|8510.7|8509.2|8511|8509.7|8510.2|8508.8|108
1633486800000|2021-10-06 02:20:00|8510.8|8509.3|8511.5|8510|8511.9|8510.5|8510.1|8508.7|206
1633487100000|2021-10-06 02:25:00|8511.6|8510.1|8511.7|8510.2|8512.4|8510.9|8511.6|8510.1|138
1633487400000|2021-10-06 02:30:00|8511.8|8510.3|8512.4|8510.9|8512.8|8511.3|8511.3|8509.8|150
1633487700000|2021-10-06 02:35:00|8512.3|8510.8|8513.6|8512.1|8514.2|8512.7|8512.2|8510.7|141
1633488000000|2021-10-06 02:40:00|8513.5|8512|8515.3|8513.8|8515.4|8514.2|8513.2|8511.7|155
1633488300000|2021-10-06 02:45:00|8514.9|8514|8515.2|8513.7|8515.7|8514.5|8514.9|8513.4|160
1633488600000|2021-10-06 02:50:00|8515.3|8513.8|8516.4|8515.5|8517|8515.5|8515.2|8513.7|260
1633488900000|2021-10-06 02:55:00|8516.7|8515.2|8515.7|8514.2|8516.8|8515.6|8515.6|8514.1|169
1633489200000|2021-10-06 03:00:00|8515.6|8514.1|8517.4|8515.9|8517.5|8516.1|8515.6|8514.1|127
1633489500000|2021-10-06 03:05:00|8517.3|8515.8|8516.8|8515.3|8517.4|8515.9|8515.9|8514.8|160
1633489800000|2021-10-06 03:10:00|8516.5|8515.6|8516|8514.5|8517|8515.8|8516|8514.5|103
1633490100000|2021-10-06 03:15:00|8515.9|8514.4|8516.2|8514.7|8516.5|8515|8515.6|8514.1|126
1633490400000|2021-10-06 03:20:00|8516.3|8514.8|8516.5|8515|8517.2|8515.8|8516.3|8514.8|143
1633490700000|2021-10-06 03:25:00|8516.6|8515.1|8516.5|8515|8517.4|8516.2|8516.3|8514.8|161
1633491000000|2021-10-06 03:30:00|8516.4|8514.9|8516.3|8515.4|8516.9|8515.4|8515.7|8514.4|121
1633491300000|2021-10-06 03:35:00|8516.7|8515.2|8516.9|8515.4|8517|8515.8|8515.8|8514.3|142
1633491600000|2021-10-06 03:40:00|8517|8515.5|8517.6|8516.1|8517.8|8516.5|8516.8|8515.4|165
1633491900000|2021-10-06 03:45:00|8517.7|8516.2|8517.5|8516.6|8518.2|8517|8516.9|8515.4|156
1633492200000|2021-10-06 03:50:00|8517.6|8516.7|8516.4|8514.9|8518|8516.9|8515.8|8514.7|138
1633492500000|2021-10-06 03:55:00|8516|8514.5|8516.6|8515.1|8516.9|8515.8|8515.6|8514.3|117
1633492800000|2021-10-06 04:00:00|8516.3|8515.4|8516.9|8516|8517|8516.1|8516|8514.8|145
1633493100000|2021-10-06 04:05:00|8517|8516.1|8516.9|8516|8517.2|8516.3|8516.8|8515.7|96
1633493400000|2021-10-06 04:10:00|8516.8|8515.9|8516.4|8515.5|8517|8516.1|8515.8|8514.7|101
1633493700000|2021-10-06 04:15:00|8516.3|8515.4|8516.2|8514.7|8517|8515.6|8515.5|8514.2|210
1633494000000|2021-10-06 04:20:00|8516.3|8514.8|8516.2|8515.3|8516.9|8515.7|8515.8|8514.7|166
1633494300000|2021-10-06 04:25:00|8516.1|8515.2|8516.8|8515.3|8517.1|8516|8515.9|8514.6|244
1633494600000|2021-10-06 04:30:00|8516.7|8515.2|8516.9|8515.4|8517.7|8516.4|8516.3|8514.8|154
1633494900000|2021-10-06 04:35:00|8516.8|8515.3|8516.3|8515.4|8517.3|8515.8|8516|8514.6|141
1633495200000|2021-10-06 04:40:00|8516.2|8515.3|8517.6|8516.1|8518.6|8517.1|8516.2|8515.1|208
1633495500000|2021-10-06 04:45:00|8517.5|8516|8516|8515.1|8517.6|8516.4|8515.9|8515|165
1633495800000|2021-10-06 04:50:00|8516.1|8515.2|8516.1|8514.6|8516.4|8515.3|8515.3|8514.1|204
1633496100000|2021-10-06 04:55:00|8516|8514.5|8515.3|8513.8|8516.2|8514.9|8514.8|8513.5|148
1633496400000|2021-10-06 05:00:00|8515.4|8513.9|8515.2|8514.3|8516|8514.7|8514.7|8513.6|218
1633496700000|2021-10-06 05:05:00|8515.5|8514|8514.8|8513.3|8515.5|8514.3|8514.4|8513.1|171
1633497000000|2021-10-06 05:10:00|8514.9|8513.4|8514.2|8512.7|8515.9|8514.5|8514.2|8512.7|120
1633497300000|2021-10-06 05:15:00|8514.3|8512.8|8514.3|8512.8|8515.4|8513.9|8514.1|8512.6|162
1633497600000|2021-10-06 05:20:00|8514.2|8512.7|8515.3|8513.8|8515.4|8513.9|8513.9|8512.4|131
1633497900000|2021-10-06 05:25:00|8515.4|8513.9|8513.5|8512.6|8515.4|8514|8513.4|8512.4|149
1633498200000|2021-10-06 05:30:00|8513.6|8512.7|8512.8|8511.3|8514.3|8513.1|8511.9|8510.6|232
1633498500000|2021-10-06 05:35:00|8512.9|8511.4|8515.1|8513.6|8515.1|8513.9|8512.4|8511.1|241
1633498800000|2021-10-06 05:40:00|8515|8513.5|8515.8|8514.3|8515.8|8514.3|8514.5|8513|161
1633499100000|2021-10-06 05:45:00|8515.7|8514.2|8515.2|8513.7|8516.1|8515.1|8514.9|8513.7|190
1633499400000|2021-10-06 05:50:00|8515|8514.1|8514.7|8513.8|8515.6|8514.5|8514.5|8513.3|178
1633499700000|2021-10-06 05:55:00|8514.8|8513.9|8515.3|8513.8|8515.4|8514.2|8513.9|8512.6|239
1633500000000|2021-10-06 06:00:00|8515.1|8513.6|8513.2|8511.7|8515.3|8513.8|8511.8|8510.3|465
1633500300000|2021-10-06 06:05:00|8513.3|8511.8|8514.1|8513.2|8514.9|8513.4|8513|8511.5|386
1633500600000|2021-10-06 06:10:00|8514|8513.1|8512.5|8511.6|8514.7|8513.6|8512|8510.7|294
1633500900000|2021-10-06 06:15:00|8512.9|8511.4|8510.6|8509.7|8513.9|8512.4|8510.5|8509.5|253
1633501200000|2021-10-06 06:20:00|8510.7|8509.8|8512|8511.1|8512.3|8511.4|8509.7|8508.4|307
1633501500000|2021-10-06 06:25:00|8511.9|8511|8511.6|8510.1|8513|8511.7|8510.5|8509.6|348
1633501800000|2021-10-06 06:30:00|8511.7|8510.2|8506.3|8505.4|8512.6|8511.5|8506.2|8505|440
1633502100000|2021-10-06 06:35:00|8506.4|8505.5|8508.9|8507.4|8509.7|8508.5|8506.1|8505|364
1633502400000|2021-10-06 06:40:00|8509|8507.5|8509.8|8508.3|8510.9|8509.6|8507.9|8506.8|304
1633502700000|2021-10-06 06:45:00|8509.7|8508.2|8510.1|8509.2|8512|8510.9|8508.8|8507.6|365
1633503000000|2021-10-06 06:50:00|8510.2|8509.3|8509.2|8507.7|8510.2|8509.3|8507|8505.8|445
1633503300000|2021-10-06 06:55:00|8509.3|8507.8|8513.3|8512.4|8514|8512.9|8507.7|8506.6|449
1633503600000|2021-10-06 07:00:00|8513.1|8512.2|8515.5|8514|8516.7|8515.4|8510.5|8509.3|826
1633503900000|2021-10-06 07:05:00|8515.4|8513.9|8519.8|8518.3|8519.8|8518.7|8514.5|8513.1|676
1633504200000|2021-10-06 07:10:00|8519.7|8518.2|8517.8|8516.3|8520.7|8519.4|8517.3|8516.2|729
1633504500000|2021-10-06 07:15:00|8517.9|8516.4|8522|8520.5|8522.2|8521.1|8516.1|8514.7|567
1633504800000|2021-10-06 07:20:00|8522.1|8520.6|8523.8|8522.3|8525.5|8524.2|8521.8|8520.4|671
1633505100000|2021-10-06 07:25:00|8523.9|8522.4|8520.4|8518.9|8524.7|8523.5|8520.4|8518.9|637
1633505400000|2021-10-06 07:30:00|8520.3|8518.8|8524.1|8522.6|8525.2|8523.7|8520.3|8518.8|715
1633505700000|2021-10-06 07:35:00|8524|8522.5|8521.3|8519.8|8524.8|8523.3|8520.3|8518.9|598
1633506000000|2021-10-06 07:40:00|8521.2|8519.7|8524.6|8523.1|8525.5|8524.1|8520.7|8519.5|562
1633506300000|2021-10-06 07:45:00|8524.5|8523|8527.1|8525.6|8527.7|8526.2|8523.3|8521.8|519
1633506600000|2021-10-06 07:50:00|8527|8525.5|8520.5|8519|8527.2|8526.1|8519.5|8518|621
1633506900000|2021-10-06 07:55:00|8520.6|8519.1|8520.8|8519.3|8521.1|8519.8|8517.8|8516.6|615
1633507200000|2021-10-06 08:00:00|8520.9|8519.4|8520.3|8518.8|8522.8|8521.6|8519.8|8518.6|608
1633507500000|2021-10-06 08:05:00|8520.4|8518.9|8524|8522.5|8525|8523.9|8519.4|8518.3|528
1633507800000|2021-10-06 08:10:00|8523.6|8522.7|8519.8|8518.9|8524.8|8523.5|8518.5|8517.5|575
1633508100000|2021-10-06 08:15:00|8519.7|8518.8|8519.6|8518.7|8523.5|8522.2|8519.1|8517.8|532
1633508400000|2021-10-06 08:20:00|8519.9|8518.4|8519.3|8518.4|8521.8|8520.3|8517.9|8516.9|600
1633508700000|2021-10-06 08:25:00|8519.5|8518.6|8518|8516.5|8520.4|8519.5|8515.6|8514.5|443
1633509000000|2021-10-06 08:30:00|8517.9|8516.4|8517.7|8516.8|8520.1|8518.6|8514.9|8514|555
1633509300000|2021-10-06 08:35:00|8517.8|8516.9|8517.1|8516.2|8517.9|8517|8515.1|8514.1|407
1633509600000|2021-10-06 08:40:00|8517.2|8516.3|8515.1|8514.2|8518.5|8517.6|8514.9|8513.7|398
1633509900000|2021-10-06 08:45:00|8515.4|8513.9|8515.4|8513.9|8517.3|8516.3|8512.9|8511.7|656
1633510200000|2021-10-06 08:50:00|8515.5|8514|8521.2|8519.7|8521.3|8520.2|8514.8|8513.6|516
1633510500000|2021-10-06 08:55:00|8520.7|8519.8|8525.5|8524|8526.6|8525.4|8519.2|8518|568
1633510800000|2021-10-06 09:00:00|8525.6|8524.1|8523.5|8522.6|8525.6|8524.1|8522.5|8521.1|597
1633511100000|2021-10-06 09:05:00|8523.6|8522.7|8520.9|8520|8524.6|8523.4|8520.5|8519.4|564
1633511400000|2021-10-06 09:10:00|8520.8|8519.9|8521.3|8519.8|8521.8|8520.7|8518.7|8517.5|707
1633511700000|2021-10-06 09:15:00|8521|8520.1|8524.5|8523.6|8525.9|8525|8521|8519.8|569
1633512000000|2021-10-06 09:20:00|8524.4|8523.5|8524.5|8523.6|8526|8524.8|8522.5|8521.2|565
1633512300000|2021-10-06 09:25:00|8524.7|8523.8|8524.5|8523|8526.3|8525.3|8523.6|8522.3|479
1633512600000|2021-10-06 09:30:00|8524.6|8523.1|8521.8|8520.9|8525|8523.8|8520.7|8519.8|517
1633512900000|2021-10-06 09:35:00|8521.9|8521|8518.9|8518|8522.4|8521.5|8518.8|8517.9|549
1633513200000|2021-10-06 09:40:00|8519|8518.1|8518.2|8516.7|8520.1|8519.1|8516.2|8515.1|537
1633513500000|2021-10-06 09:45:00|8518.1|8516.6|8517.7|8516.8|8518.9|8517.6|8516.9|8516|413
1633513800000|2021-10-06 09:50:00|8517.8|8516.9|8514.8|8513.3|8519.1|8517.9|8514|8513|487
1633514100000|2021-10-06 09:55:00|8514.7|8513.2|8517.8|8516.9|8518.7|8517.8|8514.1|8512.7|476
1633514400000|2021-10-06 10:00:00|8517.7|8516.8|8513.6|8512.7|8518.9|8517.8|8513.4|8512.3|646
1633514700000|2021-10-06 10:05:00|8513.8|8512.9|8508.8|8507.9|8514.6|8513.7|8508.5|8507.4|838
1633515000000|2021-10-06 10:10:00|8508.7|8507.8|8507.6|8506.7|8510.7|8509.3|8506.4|8505.1|502
1633515300000|2021-10-06 10:15:00|8507.7|8506.8|8505.2|8504.3|8509|8507.9|8504.3|8503|528
1633515600000|2021-10-06 10:20:00|8505.1|8504.2|8506.9|8505.4|8508.2|8507.1|8504.4|8503.2|445
1633515900000|2021-10-06 10:25:00|8507|8505.5|8505.3|8503.8|8507|8505.6|8503.4|8502.2|431
1633516200000|2021-10-06 10:30:00|8505.4|8503.9|8504.4|8502.9|8506.5|8505|8503.3|8502.3|387
1633516500000|2021-10-06 10:35:00|8504.5|8503|8505.2|8504.3|8506.6|8505.4|8503.9|8502.8|408
1633516800000|2021-10-06 10:40:00|8505.1|8504.2|8507.1|8505.6|8508.3|8507.1|8505.1|8503.7|459
1633517100000|2021-10-06 10:45:00|8507|8505.5|8507.5|8506.6|8508.7|8507.4|8506.1|8505.2|341
1633517400000|2021-10-06 10:50:00|8507.4|8506.5|8502.5|8501.6|8508.1|8507|8502|8500.7|442
1633517700000|2021-10-06 10:55:00|8502.6|8501.7|8500.8|8499.3|8503.2|8502|8500.8|8499.3|433
1633518000000|2021-10-06 11:00:00|8500.9|8499.4|8504.7|8503.2|8505.4|8504|8498.9|8498|552
1633518300000|2021-10-06 11:05:00|8504.8|8503.3|8502.6|8501.7|8505.7|8504.7|8501.8|8500.5|444
1633518600000|2021-10-06 11:10:00|8502.7|8501.8|8500.3|8498.8|8504.1|8502.6|8499.8|8498.6|473
1633518900000|2021-10-06 11:15:00|8500.1|8498.6|8501.4|8499.9|8502.9|8501.8|8499.2|8498.3|497
1633519200000|2021-10-06 11:20:00|8501.6|8500.1|8503.9|8502.4|8504.2|8503|8501|8499.9|338
1633519500000|2021-10-06 11:25:00|8503.8|8502.3|8504.2|8503.3|8505.5|8504.2|8503|8501.7|430
1633519800000|2021-10-06 11:30:00|8504.3|8503.4|8509.3|8508.4|8510.7|8509.2|8504|8503|565
1633520100000|2021-10-06 11:35:00|8509.2|8508.3|8507.3|8506.4|8509.4|8508.3|8506.6|8505.3|360
1633520400000|2021-10-06 11:40:00|8507.2|8506.3|8508.9|8508|8510.3|8509.1|8506.5|8505.5|397
1633520700000|2021-10-06 11:45:00|8509|8508.1|8508.9|8507.4|8511.8|8510.7|8508.5|8507.3|427
1633521000000|2021-10-06 11:50:00|8508.5|8507.6|8505.3|8504.4|8509|8507.7|8505.2|8504.1|435
1633521300000|2021-10-06 11:55:00|8505.6|8504.1|8502.4|8500.9|8505.7|8504.2|8501.5|8500.3|571
1633521600000|2021-10-06 12:00:00|8502.5|8501|8498.4|8497.5|8502.7|8501.4|8498.3|8497.2|433
1633521900000|2021-10-06 12:05:00|8498.3|8497.4|8496.8|8495.3|8498.9|8497.7|8495.6|8494.4|530
1633522200000|2021-10-06 12:10:00|8496.9|8495.4|8499.1|8492.4|8501|8497.6|8495.6|8492|592
1633522500000|2021-10-06 12:15:00|8498.8|8492.9|8501|8499.5|8501|8499.5|8496.2|8492.9|984
1633522800000|2021-10-06 12:20:00|8500|8499.1|8497.6|8496.7|8501.1|8499.8|8497.6|8496.6|613
1633523100000|2021-10-06 12:25:00|8497.7|8496.8|8498|8497.1|8499.1|8497.9|8496.2|8495.1|561
1633523400000|2021-10-06 12:30:00|8498.3|8496.8|8498.1|8497.2|8498.7|8497.6|8496.5|8495.3|555
1633523700000|2021-10-06 12:35:00|8498.3|8496.8|8497.6|8496.1|8499|8497.8|8496.6|8495.3|579
1633524000000|2021-10-06 12:40:00|8497.3|8496.4|8498.1|8497.2|8498.5|8497.4|8495.4|8494.3|601
1633524300000|2021-10-06 12:45:00|8498.5|8497|8501.5|8500|8502.2|8500.7|8497.3|8495.9|470
1633524600000|2021-10-06 12:50:00|8501.4|8499.9|8500.9|8500|8502.3|8501.3|8500.2|8499|474
1633524900000|2021-10-06 12:55:00|8500.8|8499.9|8500.6|8499.1|8502.5|8501.3|8500|8498.9|467
1633525200000|2021-10-06 13:00:00|8500.7|8499.2|8498.3|8496.8|8501|8499.5|8497.3|8496|429
1633525500000|2021-10-06 13:05:00|8498.4|8496.9|8500.9|8499.4|8501.3|8500|8497.7|8496.5|427
1633525800000|2021-10-06 13:10:00|8500.4|8499.5|8503.5|8502|8504.2|8503|8500|8498.6|462
1633526100000|2021-10-06 13:15:00|8503.6|8502.1|8504.1|8502.6|8505.6|8504.5|8503.2|8501.8|464
1633526400000|2021-10-06 13:20:00|8503.4|8502.5|8508|8506.5|8508.5|8507.4|8503.3|8502.1|504
1633526700000|2021-10-06 13:25:00|8508.2|8506.7|8510|8508.5|8510.9|8509.6|8506.8|8505.3|528
1633527000000|2021-10-06 13:30:00|8509.9|8508.4|8506.8|8505.3|8511.4|8509.9|8506.4|8505.1|776
1633527300000|2021-10-06 13:35:00|8506.6|8505.1|8507.2|8505.7|8507.4|8506|8504.6|8503.5|667
1633527600000|2021-10-06 13:40:00|8507.1|8505.6|8506.3|8504.8|8507.9|8506.4|8505.4|8504.2|708
1633527900000|2021-10-06 13:45:00|8506.4|8504.9|8506.4|8505.5|8508.4|8506.9|8504.6|8503.6|672
1633528200000|2021-10-06 13:50:00|8506.5|8505.6|8504.8|8503.3|8507.9|8506.7|8504.2|8502.7|595
1633528500000|2021-10-06 13:55:00|8504.9|8503.4|8509.5|8508|8509.9|8508.5|8504.7|8503.3|744
1633528800000|2021-10-06 14:00:00|8509.6|8508.1|8512.6|8511.1|8514.3|8513.3|8508.6|8507.7|814
1633529100000|2021-10-06 14:05:00|8512.7|8511.2|8511.9|8510.4|8514.2|8512.7|8510|8508.7|736
1633529400000|2021-10-06 14:10:00|8511.8|8510.3|8503.6|8502.1|8512.6|8511.3|8503.3|8502.1|722
1633529700000|2021-10-06 14:15:00|8503.7|8502.2|8504.5|8503|8506.3|8505.2|8503.6|8502.1|623
1633530000000|2021-10-06 14:20:00|8504.2|8503.3|8504.7|8503.2|8508.1|8506.7|8503.7|8502.2|742
1633530300000|2021-10-06 14:25:00|8504.6|8503.1|8505.1|8504.2|8505.9|8504.6|8501.2|8499.7|718
1633530600000|2021-10-06 14:30:00|8505.2|8504.3|8505.3|8503.8|8506.5|8505.3|8502.2|8500.9|693
1633530900000|2021-10-06 14:35:00|8505.2|8503.7|8507|8505.5|8509.7|8508.4|8504.7|8503.4|824
1633531200000|2021-10-06 14:40:00|8506.8|8505.9|8512.7|8511.2|8513|8511.6|8506.7|8505.6|653
1633531500000|2021-10-06 14:45:00|8512.8|8511.3|8509.5|8508|8514.3|8513|8509.2|8507.7|562
1633531800000|2021-10-06 14:50:00|8509.4|8507.9|8512.7|8511.8|8515.3|8514|8508.5|8507.3|789
1633532100000|2021-10-06 14:55:00|8513|8511.5|8507.2|8506.3|8513.9|8512.7|8506.4|8505.3|840
1633532400000|2021-10-06 15:00:00|8507.3|8506.4|8505.1|8503.6|8510.2|8508.9|8505.1|8503.6|656
1633532700000|2021-10-06 15:05:00|8505.2|8503.7|8504.3|8502.8|8506.6|8505.4|8503.5|8502.2|532
1633533000000|2021-10-06 15:10:00|8503.8|8502.9|8503.4|8501.9|8505.4|8504.2|8503.3|8501.8|520
1633533300000|2021-10-06 15:15:00|8503.3|8501.8|8505|8503.5|8505.3|8503.9|8502.7|8501.2|417
1633533600000|2021-10-06 15:20:00|8505.1|8503.6|8509.7|8508.8|8510|8508.8|8504.2|8502.9|538
1633533900000|2021-10-06 15:25:00|8509.6|8508.7|8509.9|8509|8512.1|8511|8508.6|8507.6|457
1633534200000|2021-10-06 15:30:00|8510.1|8508.6|8508.8|8507.9|8510.1|8509|8507.9|8506.8|409
1633534500000|2021-10-06 15:35:00|8508.6|8507.7|8510.9|8509.4|8511|8509.7|8507.8|8506.9|500
1633534800000|2021-10-06 15:40:00|8510.6|8509.7|8513.2|8511.7|8514.1|8513|8510|8508.8|474
1633535100000|2021-10-06 15:45:00|8513.4|8511.9|8509.1|8508.2|8515.1|8513.9|8508.7|8507.7|476
1633535400000|2021-10-06 15:50:00|8509.3|8507.8|8510.7|8509.2|8512.6|8511.4|8508.1|8507.2|401
1633535700000|2021-10-06 15:55:00|8510.8|8509.3|8510.2|8508.7|8511.1|8510|8509.6|8508.4|351
1633536000000|2021-10-06 16:00:00|8510.3|8508.8|8508.6|8507.7|8510.6|8509.5|8507.5|8506.6|443
1633536300000|2021-10-06 16:05:00|8508.7|8507.8|8509.5|8508.6|8510|8508.8|8508|8507.1|425
1633536600000|2021-10-06 16:10:00|8509.6|8508.7|8512.5|8511|8512.7|8511.4|8509.1|8508.2|290
1633536900000|2021-10-06 16:15:00|8512.6|8511.1|8513|8512.1|8513.9|8512.7|8511.9|8510.6|365
1633537200000|2021-10-06 16:20:00|8513.1|8512.2|8511.8|8510.3|8513.7|8512.5|8511|8510|328
1633537500000|2021-10-06 16:25:00|8511.9|8510.4|8512.5|8511.6|8513.8|8512.6|8510.9|8509.5|436
1633537800000|2021-10-06 16:30:00|8512.9|8511.4|8512.9|8511.4|8514.7|8513.4|8512.3|8511.3|319
1633538100000|2021-10-06 16:35:00|8513|8511.5|8512.4|8510.9|8513.8|8512.7|8511.9|8510.7|288
1633538400000|2021-10-06 16:40:00|8512.5|8511|8514|8512.5|8514.4|8513.2|8511.5|8510.3|346
1633538700000|2021-10-06 16:45:00|8514.1|8512.6|8515.3|8514.4|8516.5|8515.3|8513.8|8512.4|429
1633539000000|2021-10-06 16:50:00|8515.2|8514.3|8515.9|8515|8516.9|8515.8|8514.4|8513.4|380
1633539300000|2021-10-06 16:55:00|8515.8|8514.9|8516.7|8515.8|8517.1|8515.8|8514.7|8513.5|381
1633539600000|2021-10-06 17:00:00|8516.6|8515.7|8516.5|8515.6|8517.1|8516|8515.6|8514.4|317
1633539900000|2021-10-06 17:05:00|8516.6|8515.7|8515.9|8515|8517.8|8516.8|8515.8|8514.6|349
1633540200000|2021-10-06 17:10:00|8516.2|8514.7|8515.4|8514.5|8516.3|8515.4|8514.9|8513.8|218
1633540500000|2021-10-06 17:15:00|8515.3|8514.4|8513.7|8512.8|8515.8|8514.6|8513.6|8512.7|179
1633540800000|2021-10-06 17:20:00|8513.6|8512.7|8515.1|8513.6|8515.2|8514|8512.8|8511.7|227
1633541100000|2021-10-06 17:25:00|8515.2|8513.7|8514.6|8513.1|8515.5|8514.3|8513.9|8512.8|254
1633541400000|2021-10-06 17:30:00|8514.4|8512.9|8512.9|8512|8514.6|8513.1|8512.3|8511|268
1633541700000|2021-10-06 17:35:00|8513|8512.1|8512.6|8511.1|8513.7|8512.6|8511.7|8510.7|280
1633542000000|2021-10-06 17:40:00|8512.4|8511.5|8511.4|8510.5|8513.2|8512|8510.9|8509.8|275
1633542300000|2021-10-06 17:45:00|8511.5|8510.6|8510|8508.5|8515.5|8513|8507.2|8504.8|443
1633542600000|2021-10-06 17:50:00|8510.1|8508.6|8509.9|8509|8511|8509.9|8509.3|8508.1|380
1633542900000|2021-10-06 17:55:00|8509.8|8508.9|8511.2|8509.7|8511.6|8510.7|8508.8|8507.9|380
1633543200000|2021-10-06 18:00:00|8511.1|8509.6|8509.1|8507.6|8511.7|8510.4|8509|8507.5|503
1633543500000|2021-10-06 18:05:00|8509|8507.5|8508.9|8508|8509.8|8508.6|8508.5|8507.4|300
1633543800000|2021-10-06 18:10:00|8509|8508.1|8507.1|8506.2|8509.6|8508.5|8506.4|8505.2|385
1633544100000|2021-10-06 18:15:00|8507|8506.1|8506.4|8505.5|8508.3|8507|8506.4|8505.3|305
1633544400000|2021-10-06 18:20:00|8506.5|8505.6|8505.9|8505|8507|8505.9|8505.2|8503.9|310
1633544700000|2021-10-06 18:25:00|8505.7|8504.8|8504.8|8503.3|8505.8|8504.8|8504|8502.8|336
1633545000000|2021-10-06 18:30:00|8504.9|8503.4|8503.6|8502.7|8505.3|8504|8502.8|8501.7|247
1633545300000|2021-10-06 18:35:00|8503.5|8502.6|8504.7|8503.8|8505.1|8504|8503.1|8502.1|401
1633545600000|2021-10-06 18:40:00|8504.8|8503.9|8504.4|8502.9|8505|8503.9|8503.5|8502.3|264
1633545900000|2021-10-06 18:45:00|8504.3|8502.8|8505.4|8504.5|8506|8504.9|8504.3|8502.8|201
1633546200000|2021-10-06 18:50:00|8505.3|8504.4|8503.5|8502.6|8506.2|8505.1|8503.2|8502.2|332
1633546500000|2021-10-06 18:55:00|8503.4|8502.5|8504|8502.5|8504.1|8503.1|8503.4|8502.5|18
1633546800000|2021-10-06 19:00:00|8506|8505.1|8503.7|8502.8|8506.1|8505.1|8503.6|8502.4|444
1633547100000|2021-10-06 19:05:00|8503.9|8503|8503.6|8502.7|8504.7|8503.6|8503.2|8502.1|334
1633547400000|2021-10-06 19:10:00|8503.5|8502.6|8504.8|8503.3|8505.2|8504|8503.4|8502.3|255
1633547700000|2021-10-06 19:15:00|8504.7|8503.2|8504.4|8502.9|8504.8|8503.4|8503.7|8502.5|211
1633548000000|2021-10-06 19:20:00|8504.5|8503|8504|8503.1|8504.9|8503.7|8503.7|8502.4|268
1633548300000|2021-10-06 19:25:00|8504.3|8502.8|8505.6|8504.7|8506.1|8504.8|8503.9|8502.8|201
1633548600000|2021-10-06 19:30:00|8505.9|8504.4|8506.2|8504.7|8506.8|8505.7|8505|8503.6|275
1633548900000|2021-10-06 19:35:00|8505.8|8504.9|8506.6|8505.1|8508.1|8506.8|8505.8|8504.9|275
1633549200000|2021-10-06 19:40:00|8506.7|8505.2|8506.9|8505.4|8507.2|8505.7|8505.8|8504.4|182
1633549500000|2021-10-06 19:45:00|8507|8505.5|8505.5|8504.6|8507.3|8506|8505.4|8504.5|151
1633549800000|2021-10-06 19:50:00|8505.4|8504.5|8506|8505.1|8507.2|8506|8504.8|8503.6|227
1633550100000|2021-10-06 19:55:00|8506.1|8505.2|8506.8|8505.3|8507.7|8506.3|8506|8504.7|321
1633550400000|2021-10-06 20:00:00|8506.9|8505.4|8507.5|8506|8508.5|8507.3|8506.7|8505.2|239
1633550700000|2021-10-06 20:05:00|8507.6|8506.1|8506.6|8505.7|8507.9|8506.6|8506.4|8505.2|140
1633551000000|2021-10-06 20:10:00|8506.5|8505.6|8505.8|8504.9|8506.8|8505.6|8505.5|8504.3|141
1633551300000|2021-10-06 20:15:00|8505.9|8505|8506.5|8505.6|8507.1|8505.8|8505.9|8504.8|93
1633551600000|2021-10-06 20:20:00|8506.6|8505.7|8507.2|8506.3|8507.6|8506.4|8506.6|8505.5|95
1633551900000|2021-10-06 20:25:00|8507.3|8506.4|8507.6|8506.1|8507.8|8506.4|8506.8|8505.6|125
1633552200000|2021-10-06 20:30:00|8507.4|8506.5|8506.2|8504.7|8508|8506.8|8505.5|8504|177
1633552500000|2021-10-06 20:35:00|8506.1|8504.6|8505.3|8503.8|8506.8|8505.3|8505.1|8503.6|143
1633552800000|2021-10-06 20:40:00|8505.4|8503.9|8505.4|8503.9|8506.2|8504.7|8505.3|8503.8|113
1633553100000|2021-10-06 20:45:00|8505.3|8503.8|8506.1|8504.6|8506.5|8505|8504.8|8503.3|140
1633553400000|2021-10-06 20:50:00|8506.5|8505|8506.8|8505.3|8510|8505.4|8505.7|8500.4|817
1633553700000|2021-10-06 20:55:00|8507|8505.5|8511.7|8505.1|8511.7|8507.8|8506.8|8501.9|1297
1633554000000|2021-10-06 21:00:00|8512.4|8505|8512.5|8501.5|8513.4|8505|8511.8|8501.4|36
1633554300000|2021-10-06 21:05:00|8511.9|8500.9|8513|8502|8513.5|8502.5|8507.9|8496.9|202
1633554600000|2021-10-06 21:10:00|8512.9|8501.9|8512.3|8501.3|8513.5|8502.5|8511.5|8500.5|170
1633554900000|2021-10-06 21:15:00|8512.5|8501.5|8510.7|8500.7|8513.5|8502.5|8510.7|8499.8|174
1633555200000|2021-10-06 21:20:00|8510.6|8500.5|8511.3|8500.8|8511.9|8504.3|8509.2|8500.2|231
1633555500000|2021-10-06 21:25:00|8511|8501|8509.7|8502.1|8511.7|8504.3|8508.2|8499.2|286
1633555800000|2021-10-06 21:30:00|8509.6|8502.4|8509.8|8500|8511.4|8503.2|8508.4|8498.5|288
1633556100000|2021-10-06 21:35:00|8509.7|8499.8|8509|8501.9|8510.9|8502.6|8508|8498.8|197
1633556400000|2021-10-06 21:40:00|8510.2|8499.8|8508.3|8500.7|8510.4|8503.4|8507|8498.2|171
1633556700000|2021-10-06 21:45:00|8508.2|8500.4|8509.1|8502|8510.2|8503.6|8507.9|8498.4|307
1633557000000|2021-10-06 21:50:00|8509|8502.3|8509.8|8501.1|8510.6|8503.2|8508.5|8499.4|290
1633557300000|2021-10-06 21:55:00|8510.9|8501|8508.6|8502.1|8510.9|8503.7|8508|8498.7|248
1633557600000|2021-10-06 22:00:00|8508.7|8502|8506.4|8503.8|8511.4|8505.1|8506|8499.5|443
1633557900000|2021-10-06 22:05:00|8506.9|8503.9|8506|8504.5|8508.2|8504.9|8505.7|8503|322
1633558200000|2021-10-06 22:10:00|8505.9|8504.4|8506.2|8504.7|8507.5|8505.2|8505.8|8503.9|167
1633558500000|2021-10-06 22:15:00|8506.4|8504.1|8505.7|8504.2|8507.5|8505.5|8505.6|8503.6|262
1633558800000|2021-10-06 22:20:00|8505.6|8504.1|8505.2|8503.7|8506.8|8505.1|8504.8|8502.8|523
1633559100000|2021-10-06 22:25:00|8505.3|8503.8|8505.1|8503.6|8505.7|8503.9|8504.5|8502.8|172
1633559400000|2021-10-06 22:30:00|8505|8503.5|8505.3|8503.8|8505.7|8503.8|8504.1|8502.3|209
1633559700000|2021-10-06 22:35:00|8505|8503.5|8505.3|8503.8|8506|8504|8504.9|8503.1|158
1633560000000|2021-10-06 22:40:00|8505.2|8503.7|8504.9|8503.4|8505.8|8503.9|8504.7|8503|181
1633560300000|2021-10-06 22:45:00|8505|8503.5|8504.6|8503.1|8505.9|8503.7|8504.5|8502.6|159
1633560600000|2021-10-06 22:50:00|8504.5|8503|8504.3|8502.8|8505|8503.1|8504|8502|141
1633560900000|2021-10-06 22:55:00|8504.4|8502.9|8504.1|8502.6|8504.9|8503|8504|8501.9|105
1633561200000|2021-10-06 23:00:00|8504.3|8502.8|8504.6|8503.1|8504.8|8503.3|8503.5|8502|198
1633561500000|2021-10-06 23:05:00|8504.5|8503|8503.6|8502.1|8504.6|8503.1|8503.4|8501.9|103
1633561800000|2021-10-06 23:10:00|8503.1|8502.2|8503.5|8502|8503.7|8502.2|8503.1|8501.9|81
1633562100000|2021-10-06 23:15:00|8503.6|8502.1|8503.6|8502.1|8503.8|8502.3|8503.3|8501.8|89
1633562400000|2021-10-06 23:20:00|8503.7|8502.2|8504.1|8502.6|8504.3|8502.8|8503.5|8502|79
1633562700000|2021-10-06 23:25:00|8504|8502.5|8504.3|8502.8|8504.3|8503.1|8503.8|8502.5|95
1633563000000|2021-10-06 23:30:00|8504.5|8503|8502.9|8501.4|8504.5|8503|8502.7|8501.2|112
1633563300000|2021-10-06 23:35:00|8503|8501.5|8503.4|8501.9|8503.6|8502.1|8502.6|8501.1|142
1633563600000|2021-10-06 23:40:00|8503.5|8502|8502.8|8501.3|8503.7|8502.2|8502.8|8501.3|139
1633563900000|2021-10-06 23:45:00|8502.9|8501.4|8503.3|8501.8|8503.3|8501.8|8502.3|8500.9|147
1633564200000|2021-10-06 23:50:00|8503.2|8501.7|8503.2|8501.7|8503.5|8502|8502.4|8501.1|162
1633564500000|2021-10-06 23:55:00|8503.1|8501.6|8502.2|8500.7|8503.2|8501.7|8501.8|8500.3|126
1633564800000|2021-10-07 00:00:00|8502.1|8500.6|8502|8500.5|8502.7|8501.2|8500.4|8499|293
1633565100000|2021-10-07 00:05:00|8501.9|8500.4|8502.5|8501|8502.6|8501.1|8501.4|8499.9|238
1633565400000|2021-10-07 00:10:00|8502.6|8501.1|8502.9|8501.4|8503.3|8501.9|8502|8500.7|215
1633565700000|2021-10-07 00:15:00|8503.1|8501.6|8504|8502.5|8504.6|8503.3|8502.7|8501.3|201
1633566000000|2021-10-07 00:20:00|8503.9|8502.4|8505.7|8504.2|8505.7|8504.3|8503.6|8502.2|210
1633566300000|2021-10-07 00:25:00|8505.8|8504.3|8505.5|8504|8506.1|8504.6|8505|8503.6|226
1633566600000|2021-10-07 00:30:00|8505.6|8504.1|8505.1|8503.6|8505.9|8504.7|8504.9|8503.4|215
1633566900000|2021-10-07 00:35:00|8505|8503.5|8504.7|8503.2|8505.6|8504.1|8504.1|8502.6|198
1633567200000|2021-10-07 00:40:00|8504.6|8503.1|8503.5|8502|8505.5|8504|8503|8501.5|157
1633567500000|2021-10-07 00:45:00|8503.4|8501.9|8504.2|8502.7|8504.2|8502.7|8501.8|8500.6|226
1633567800000|2021-10-07 00:50:00|8504.1|8502.6|8504.5|8503|8504.9|8503.5|8503|8501.5|230
1633568100000|2021-10-07 00:55:00|8504.6|8503.1|8503.6|8502.1|8504.7|8503.2|8503.1|8501.7|173
1633568400000|2021-10-07 01:00:00|8503.7|8502.2|8504.8|8503.3|8505|8503.6|8502.8|8501.4|246
1633568700000|2021-10-07 01:05:00|8504.9|8503.4|8505.2|8503.7|8505.3|8504|8503.4|8502.2|182
1633569000000|2021-10-07 01:10:00|8505.3|8503.8|8504.1|8502.6|8506|8504.5|8503.6|8502.1|167
1633569300000|2021-10-07 01:15:00|8504.2|8502.7|8505.6|8504.1|8505.7|8504.4|8503.8|8502.3|205
1633569600000|2021-10-07 01:20:00|8505.7|8504.2|8505|8503.5|8505.7|8504.2|8504.6|8503.2|171
1633569900000|2021-10-07 01:25:00|8505.1|8503.6|8504.7|8503.2|8505.4|8503.9|8504.5|8503|140
1633570200000|2021-10-07 01:30:00|8504.6|8503.1|8505.5|8504|8506|8505|8504.6|8503.1|227
1633570500000|2021-10-07 01:35:00|8505.6|8504.1|8505|8503.5|8506.2|8504.7|8504.5|8503.2|202
1633570800000|2021-10-07 01:40:00|8505.1|8503.6|8504.7|8503.2|8505.3|8504|8504.4|8503|164
1633571100000|2021-10-07 01:45:00|8504.6|8503.1|8505.6|8504.1|8505.8|8504.3|8504.5|8503|155
1633571400000|2021-10-07 01:50:00|8505.5|8504|8506.2|8504.7|8506.4|8505.1|8505.4|8504|112
1633571700000|2021-10-07 01:55:00|8506.1|8504.6|8507|8505.5|8507.1|8505.9|8505.1|8503.9|158
1633572000000|2021-10-07 02:00:00|8507.1|8505.6|8507.7|8506.2|8508.1|8506.9|8506.5|8505.2|156
1633572300000|2021-10-07 02:05:00|8507.6|8506.1|8508.7|8507.2|8508.8|8507.3|8507.6|8506.1|134
1633572600000|2021-10-07 02:10:00|8508.6|8507.1|8507|8505.5|8508.9|8507.5|8507|8505.5|199
1633572900000|2021-10-07 02:15:00|8507.1|8505.6|8508.1|8506.6|8508.2|8507|8507|8505.5|141
1633573200000|2021-10-07 02:20:00|8507.8|8506.9|8508.2|8506.7|8508.3|8507|8507.5|8506.4|129
1633573500000|2021-10-07 02:25:00|8508.1|8506.6|8509|8508.1|8509.3|8508.2|8508.1|8506.6|98
1633573800000|2021-10-07 02:30:00|8509.3|8507.8|8508.4|8507.5|8509.4|8508.1|8508.3|8507.4|127
1633574100000|2021-10-07 02:35:00|8508.3|8507.4|8508.9|8507.4|8509.3|8508|8508.2|8507.3|90
1633574400000|2021-10-07 02:40:00|8508.8|8507.3|8508.6|8507.7|8509.2|8508.3|8508.5|8507.3|95
1633574700000|2021-10-07 02:45:00|8508.7|8507.8|8508.5|8507|8509|8507.8|8507.9|8506.7|83
1633575000000|2021-10-07 02:50:00|8508.6|8507.1|8508.3|8506.8|8508.8|8507.7|8508|8506.7|79
1633575300000|2021-10-07 02:55:00|8508.1|8506.6|8508|8506.5|8508.7|8507.3|8507.7|8506.4|88
1633575600000|2021-10-07 03:00:00|8507.9|8506.4|8508.5|8507.6|8509|8507.7|8507.1|8505.9|148
1633575900000|2021-10-07 03:05:00|8508.6|8507.7|8508.6|8507.1|8508.9|8507.7|8508.4|8506.9|94
1633576200000|2021-10-07 03:10:00|8508.5|8507|8508.6|8507.1|8509|8507.5|8508.3|8506.8|98
1633576500000|2021-10-07 03:15:00|8508.7|8507.2|8508.7|8507.2|8508.8|8507.5|8508.2|8506.8|79
1633576800000|2021-10-07 03:20:00|8508.6|8507.1|8508.7|8507.8|8509.3|8508.1|8508.3|8507.1|133
1633577100000|2021-10-07 03:25:00|8508.6|8507.7|8508.6|8507.7|8509.3|8508.2|8508.4|8507.2|90
1633577400000|2021-10-07 03:30:00|8508.5|8507.6|8508.6|8507.1|8509.3|8507.9|8508.2|8506.9|136
1633577700000|2021-10-07 03:35:00|8508.7|8507.2|8508.8|8507.3|8509.2|8508.1|8508.4|8507.1|127
1633578000000|2021-10-07 03:40:00|8508.7|8507.2|8507.6|8506.1|8508.9|8507.6|8507.3|8506.1|107
1633578300000|2021-10-07 03:45:00|8507.7|8506.2|8507.7|8506.2|8508|8506.6|8507.3|8506.1|118
1633578600000|2021-10-07 03:50:00|8507.6|8506.1|8507.7|8506.2|8508.3|8506.8|8507.3|8506|89
1633578900000|2021-10-07 03:55:00|8507.5|8506.6|8507.5|8506|8507.9|8506.6|8507|8505.6|112
1633579200000|2021-10-07 04:00:00|8507.4|8505.9|8507|8505.5|8507.6|8506.1|8506.7|8505.2|130
1633579500000|2021-10-07 04:05:00|8507.1|8505.6|8507.6|8506.1|8507.8|8506.4|8507|8505.5|102
1633579800000|2021-10-07 04:10:00|8507.7|8506.2|8507.7|8506.2|8507.9|8506.7|8507.3|8506|103
1633580100000|2021-10-07 04:15:00|8507.5|8506.6|8507.1|8505.6|8508.3|8507|8506.8|8505.5|113
1633580400000|2021-10-07 04:20:00|8507|8505.5|8506|8505.1|8507|8505.5|8505.4|8504.3|94
1633580700000|2021-10-07 04:25:00|8505.9|8505|8506.4|8504.9|8506.4|8505.5|8505.8|8504.6|76
1633581000000|2021-10-07 04:30:00|8506.3|8504.8|8506|8505.1|8506.8|8505.7|8505.7|8504.8|75
1633581300000|2021-10-07 04:35:00|8505.9|8505|8506.7|8505.2|8506.8|8505.3|8505.9|8504.7|96
1633581600000|2021-10-07 04:40:00|8506.6|8505.1|8506.7|8505.2|8506.8|8505.9|8506.2|8505|79
1633581900000|2021-10-07 04:45:00|8506.8|8505.3|8507.2|8505.7|8507.4|8506.2|8505.9|8504.8|151
1633582200000|2021-10-07 04:50:00|8507.1|8505.6|8507.6|8506.1|8508.1|8506.6|8506.8|8505.6|114
1633582500000|2021-10-07 04:55:00|8507.7|8506.2|8508.6|8507.1|8508.8|8507.3|8507.3|8505.8|99
1633582800000|2021-10-07 05:00:00|8508.7|8507.2|8507.8|8506.3|8508.9|8507.7|8507.3|8506|147
1633583100000|2021-10-07 05:05:00|8507.7|8506.2|8507.8|8506.3|8507.8|8506.5|8506.9|8505.7|92
1633583400000|2021-10-07 05:10:00|8507.7|8506.2|8508.3|8506.8|8508.4|8507.2|8507.3|8506|160
1633583700000|2021-10-07 05:15:00|8508.1|8506.6|8509|8507.5|8509|8507.8|8507.8|8506.3|133
1633584000000|2021-10-07 05:20:00|8508.8|8507.3|8508.9|8508|8509.5|8508.5|8508.5|8507.3|145
1633584300000|2021-10-07 05:25:00|8508.8|8507.9|8509.2|8507.7|8509.4|8508.2|8508.5|8507.3|134
1633584600000|2021-10-07 05:30:00|8509.1|8507.6|8508.7|8507.8|8509.5|8508.4|8508.4|8507.3|164
1633584900000|2021-10-07 05:35:00|8508.6|8507.7|8508.9|8507.4|8510.3|8509.1|8508.6|8507.4|168
1633585200000|2021-10-07 05:40:00|8509.2|8507.7|8511|8509.5|8511.1|8509.9|8509.1|8507.6|167
1633585500000|2021-10-07 05:45:00|8511.1|8509.6|8509.1|8507.6|8511.3|8510|8508.5|8507.3|199
1633585800000|2021-10-07 05:50:00|8509.4|8508.2|8509.6|8508.1|8510.1|8508.8|8509|8507.8|80
1633586100000|2021-10-07 05:55:00|8509.4|8508.5|8508|8506.5|8510.3|8509.1|8508|8506.5|192
1633586400000|2021-10-07 06:00:00|8507.9|8506.4|8507.2|8505.7|8508.6|8507.1|8505.8|8504.7|359
1633586700000|2021-10-07 06:05:00|8507.1|8505.6|8507.3|8505.8|8508.9|8507.7|8506.1|8505.2|283
1633587000000|2021-10-07 06:10:00|8507.4|8505.9|8508.9|8507.4|8508.9|8507.5|8505.5|8504.5|320
1633587300000|2021-10-07 06:15:00|8508.8|8507.3|8506.1|8505.2|8508.9|8507.4|8505.5|8504.2|267
1633587600000|2021-10-07 06:20:00|8506|8505.1|8505.2|8503.7|8506.1|8505.1|8503.7|8502.8|264
1633587900000|2021-10-07 06:25:00|8505.3|8503.8|8504.4|8503.5|8507|8506.1|8504.2|8503.3|212
1633588200000|2021-10-07 06:30:00|8504.3|8503.4|8504.6|8503.7|8506.4|8505.5|8504.3|8503.4|344
1633588500000|2021-10-07 06:35:00|8504.7|8503.8|8506.4|8505.5|8507.4|8506.4|8504.4|8503.4|373
1633588800000|2021-10-07 06:40:00|8506.5|8505.6|8507.9|8506.4|8507.9|8506.9|8506|8505.1|357
1633589100000|2021-10-07 06:45:00|8508|8506.5|8507.9|8507|8510|8508.9|8507.7|8506.4|374
1633589400000|2021-10-07 06:50:00|8508|8507.1|8507.5|8506.6|8509|8508.1|8506.7|8505.7|275
1633589700000|2021-10-07 06:55:00|8507.6|8506.7|8504.7|8503.2|8507.8|8506.9|8504|8501|360
1633590000000|2021-10-07 07:00:00|8504.8|8503.3|8507.5|8506|8507.6|8506.4|8502.7|8501.5|495
1633590300000|2021-10-07 07:05:00|8507.1|8506.2|8510.6|8509.1|8511.4|8510|8504.4|8503.2|496
1633590600000|2021-10-07 07:10:00|8510.5|8509|8506.5|8505|8510.5|8509|8504.9|8503.7|472
1633590900000|2021-10-07 07:15:00|8506.6|8505.1|8510.7|8509.2|8511.3|8510.3|8505.1|8503.9|500
1633591200000|2021-10-07 07:20:00|8510.5|8509.6|8510|8508.5|8511.2|8510|8508.3|8507.4|480
1633591500000|2021-10-07 07:25:00|8510.1|8508.6|8510.7|8509.2|8511.8|8510.8|8509|8507.5|400
1633591800000|2021-10-07 07:30:00|8510.8|8509.3|8508|8506.5|8510.9|8509.5|8505.3|8504.2|554
1633592100000|2021-10-07 07:35:00|8507.4|8506.3|8505.5|8504|8508.6|8507.2|8503.2|8502.1|841
1633592400000|2021-10-07 07:40:00|8505.4|8503.9|8510.7|8509.2|8511|8509.8|8505.4|8503.9|415
1633592700000|2021-10-07 07:45:00|8510.4|8508.9|8508.4|8507.5|8511.7|8510.8|8508.3|8507.4|367
1633593000000|2021-10-07 07:50:00|8508.6|8507.7|8512.4|8511.5|8513.4|8512.3|8506.6|8505.1|574
1633593300000|2021-10-07 07:55:00|8512.3|8511.4|8518.3|8516.8|8518.4|8516.9|8512.1|8510.9|489
1633593600000|2021-10-07 08:00:00|8518.5|8517|8519.2|8517.7|8523.3|8522|8518.5|8517|691
1633593900000|2021-10-07 08:05:00|8518.9|8518|8518.7|8517.2|8520.8|8519.4|8515.7|8514.6|527
1633594200000|2021-10-07 08:10:00|8518.8|8517.3|8518.2|8516.7|8521.1|8520|8518.1|8516.6|389
1633594500000|2021-10-07 08:15:00|8518.1|8516.6|8520.7|8519.8|8522.8|8521.6|8518.1|8516.6|483
1633594800000|2021-10-07 08:20:00|8520.6|8519.7|8521.5|8520.6|8522|8520.9|8518.8|8517.6|348
1633595100000|2021-10-07 08:25:00|8521.4|8520.5|8517.9|8516.4|8521.6|8520.7|8516.6|8515.5|342
1633595400000|2021-10-07 08:30:00|8518|8516.5|8515.8|8514.3|8520.8|8519.5|8515.6|8514.3|405
1633595700000|2021-10-07 08:35:00|8515.9|8514.4|8514.2|8513.3|8515.9|8514.5|8512.8|8511.6|379
1633596000000|2021-10-07 08:40:00|8514.1|8513.2|8514.3|8513.4|8514.9|8513.6|8511.7|8510.6|288
1633596300000|2021-10-07 08:45:00|8514.4|8513.5|8511.1|8510.2|8514.9|8513.7|8510.3|8509.2|478
1633596600000|2021-10-07 08:50:00|8511.2|8510.3|8507.7|8506.8|8512.7|8511.7|8506.3|8505.1|452
1633596900000|2021-10-07 08:55:00|8507.8|8506.9|8508.4|8507.5|8509.4|8508.5|8507.7|8506.6|381
1633597200000|2021-10-07 09:00:00|8508.6|8507.7|8508.3|8507.4|8510.8|8509.9|8507.4|8506.5|388
1633597500000|2021-10-07 09:05:00|8508.2|8507.3|8507.6|8506.7|8508.5|8507.6|8505.4|8504.2|329
1633597800000|2021-10-07 09:10:00|8507.7|8506.8|8508.6|8507.1|8510.1|8509.1|8507.5|8506.6|347
1633598100000|2021-10-07 09:15:00|8508.5|8507|8497.7|8496.2|8508.7|8507.4|8494.1|8492.7|808
1633598400000|2021-10-07 09:20:00|8497.8|8496.3|8504.3|8502.8|8506.3|8505.2|8497.7|8496.2|533
1633598700000|2021-10-07 09:25:00|8504.2|8502.7|8505.8|8504.9|8507|8505.8|8503.1|8502|510
1633599000000|2021-10-07 09:30:00|8505.9|8504.4|8504.6|8503.7|8507.2|8506|8504.5|8503.6|319
1633599300000|2021-10-07 09:35:00|8504.8|8503.9|8506|8505.1|8506.5|8505.3|8502.8|8501.8|352
1633599600000|2021-10-07 09:40:00|8505.9|8505|8506.2|8505.3|8507.9|8506.5|8505.2|8504.3|316
1633599900000|2021-10-07 09:45:00|8506.1|8505.2|8506.6|8505.7|8506.6|8505.7|8504.2|8503|307
1633600200000|2021-10-07 09:50:00|8506.5|8505.6|8509.3|8508.4|8512.5|8511.5|8506.5|8505.5|556
1633600500000|2021-10-07 09:55:00|8509|8508.1|8506.1|8505.2|8511.2|8510.1|8505.4|8504.4|553
1633600800000|2021-10-07 10:00:00|8506|8505.1|8502.1|8501.2|8507|8506|8502|8500.8|706
1633601100000|2021-10-07 10:05:00|8502|8501.1|8503.9|8502.4|8503.9|8502.6|8501.4|8500.5|402
1633601400000|2021-10-07 10:10:00|8503.6|8502.7|8504.3|8503.4|8504.9|8504|8502.2|8501.3|336
1633601700000|2021-10-07 10:15:00|8504.2|8503.3|8506|8505.1|8506.8|8505.6|8503.3|8502.1|229
1633602000000|2021-10-07 10:20:00|8505.9|8505|8508.3|8507.4|8509.5|8508.2|8504.4|8503.2|329
1633602300000|2021-10-07 10:25:00|8508.4|8507.5|8509.6|8508.7|8510.4|8509.5|8508|8507.1|228
1633602600000|2021-10-07 10:30:00|8509.5|8508.6|8510.1|8509.2|8510.2|8509.3|8508|8507.1|243
1633602900000|2021-10-07 10:35:00|8510.2|8509.3|8508.2|8506.7|8510.7|8509.8|8507.8|8506.6|223
1633603200000|2021-10-07 10:40:00|8507.9|8507|8506.8|8505.3|8508.3|8507.1|8506.5|8505.3|229
1633603500000|2021-10-07 10:45:00|8506.9|8505.4|8503.3|8502.4|8507.2|8505.9|8502.8|8501.5|406
1633603800000|2021-10-07 10:50:00|8503.4|8502.5|8502.9|8502|8504.5|8503.3|8502.9|8501.7|300
1633604100000|2021-10-07 10:55:00|8502.8|8501.9|8505.1|8503.6|8505.1|8503.6|8502|8500.8|362
1633604400000|2021-10-07 11:00:00|8505|8503.5|8502.7|8501.8|8505.2|8504|8501.7|8500.7|424
1633604700000|2021-10-07 11:05:00|8502.8|8501.9|8503.4|8502.5|8504.1|8502.9|8499.9|8498.7|415
1633605000000|2021-10-07 11:10:00|8503.5|8502.6|8496.2|8494.7|8503.5|8502.6|8495.8|8494.7|460
1633605300000|2021-10-07 11:15:00|8496|8495.1|8497.7|8496.2|8497.9|8496.9|8494.4|8493.2|409
1633605600000|2021-10-07 11:20:00|8497.8|8496.3|8499.2|8498.3|8500.3|8499.1|8497.5|8496.2|358
1633605900000|2021-10-07 11:25:00|8499|8498.1|8498.5|8497|8501.2|8500|8497.1|8495.9|403
1633606200000|2021-10-07 11:30:00|8498.6|8497.1|8500|8498.5|8500|8498.8|8495.6|8494.1|412
1633606500000|2021-10-07 11:35:00|8499.9|8498.4|8501.1|8499.6|8501.4|8500.2|8498.8|8497.5|554
1633606800000|2021-10-07 11:40:00|8501|8499.5|8496.7|8495.2|8501|8499.9|8495.2|8493.9|447
1633607100000|2021-10-07 11:45:00|8496.6|8495.1|8495.6|8494.1|8497.4|8496.2|8494.8|8493.9|368
1633607400000|2021-10-07 11:50:00|8495.5|8494.6|8498.5|8497|8498.5|8497|8495.5|8494.4|395
1633607700000|2021-10-07 11:55:00|8498.6|8497.1|8500.1|8498.6|8501.6|8500.4|8496.8|8495.5|400
1633608000000|2021-10-07 12:00:00|8499.4|8498.5|8498.2|8496.7|8501.8|8500.5|8497.9|8496.4|479
1633608300000|2021-10-07 12:05:00|8498.3|8496.8|8499.9|8498.4|8500.5|8499|8497.8|8496.3|285
1633608600000|2021-10-07 12:10:00|8499.8|8498.3|8503.2|8501.7|8504|8502.9|8499.6|8498.2|328
1633608900000|2021-10-07 12:15:00|8502.7|8501.8|8500.9|8500|8504.4|8502.9|8500.7|8499.2|277
1633609200000|2021-10-07 12:20:00|8501|8500.1|8499.7|8498.8|8501.3|8500.3|8498.4|8497.1|401
1633609500000|2021-10-07 12:25:00|8499.8|8498.9|8501.8|8498.2|8502|8500.3|8499|8497.8|378
1633609800000|2021-10-07 12:30:00|8501.5|8498.5|8500.1|8498.6|8503.2|8502|8499.3|8497.8|505
1633610100000|2021-10-07 12:35:00|8500.2|8498.7|8498.6|8497.1|8500.5|8499.2|8496.8|8495.9|389
1633610400000|2021-10-07 12:40:00|8498.5|8497|8498.7|8497.2|8499.3|8498.2|8497.2|8495.9|431
1633610700000|2021-10-07 12:45:00|8498.8|8497.3|8501.5|8500|8501.8|8500.6|8497|8495.8|413
1633611000000|2021-10-07 12:50:00|8501.6|8500.1|8499.7|8498.8|8502.1|8500.9|8499.7|8498.7|436
1633611300000|2021-10-07 12:55:00|8499.6|8498.7|8500.6|8499.7|8501.7|8500.4|8498.8|8497.5|422
1633611600000|2021-10-07 13:00:00|8501|8499.5|8501.3|8500.4|8501.7|8500.5|8497.9|8496.7|583
1633611900000|2021-10-07 13:05:00|8501.2|8500.3|8500.6|8499.7|8502.4|8501.3|8499.9|8498.7|491
1633612200000|2021-10-07 13:10:00|8500.5|8499.6|8501|8500.1|8503.2|8502.3|8500.5|8499.4|451
1633612500000|2021-10-07 13:15:00|8501.1|8500.2|8499.1|8498.2|8501.6|8500.5|8499.1|8498.1|416
1633612800000|2021-10-07 13:20:00|8499.2|8498.3|8499.1|8498.2|8501.1|8499.8|8498.3|8497.4|399
1633613100000|2021-10-07 13:25:00|8499.3|8498.4|8500.2|8498.7|8501.8|8500.6|8499.1|8498.2|512
1633613400000|2021-10-07 13:30:00|8499.9|8499|8498.1|8496.6|8500.3|8499|8495.8|8494.7|636
1633613700000|2021-10-07 13:35:00|8497.8|8496.9|8501.2|8500.3|8501.6|8500.6|8496.7|8495.5|582
1633614000000|2021-10-07 13:40:00|8501|8500.1|8500.1|8499.2|8501.6|8500.7|8499.9|8498.9|566
1633614300000|2021-10-07 13:45:00|8500.2|8499.3|8495.1|8494.2|8500.3|8499.3|8494.7|8493.5|569
1633614600000|2021-10-07 13:50:00|8494.9|8494|8493.6|8492.7|8495.1|8494.1|8491.4|8490.4|527
1633614900000|2021-10-07 13:55:00|8493.5|8492.6|8492.3|8491.4|8495.8|8494.7|8492|8490.9|428
1633615200000|2021-10-07 14:00:00|8492.4|8491.5|8491.7|8490.8|8494.7|8493.8|8491.7|8490.6|440
1633615500000|2021-10-07 14:05:00|8492|8490.5|8492.6|8491.1|8493.6|8492.7|8491.5|8490.3|385
1633615800000|2021-10-07 14:10:00|8492.2|8491.3|8491.3|8490.4|8492.3|8491.4|8488.8|8487.7|502
1633616100000|2021-10-07 14:15:00|8491.4|8490.5|8489.5|8488.6|8493.1|8491.8|8488.4|8487.3|450
1633616400000|2021-10-07 14:20:00|8489.7|8488.8|8489.4|8488.5|8490.8|8489.6|8487.6|8486.6|551
1633616700000|2021-10-07 14:25:00|8489.7|8488.2|8486.6|8485.7|8489.7|8488.2|8485.5|8484.3|575
1633617000000|2021-10-07 14:30:00|8486.5|8485.6|8488|8487.1|8488.9|8487.7|8485.4|8484.2|561
1633617300000|2021-10-07 14:35:00|8488.1|8487.2|8488.4|8486.9|8489.1|8488|8485.9|8485|521
1633617600000|2021-10-07 14:40:00|8488.3|8486.8|8487.3|8486.4|8488.9|8487.7|8485|8484|618
1633617900000|2021-10-07 14:45:00|8487.4|8486.5|8486.8|8485.3|8487.6|8486.6|8482.5|8481|670
1633618200000|2021-10-07 14:50:00|8486.7|8485.2|8488.6|8487.7|8489.2|8488|8485.9|8484.7|516
1633618500000|2021-10-07 14:55:00|8488.4|8487.5|8487.2|8485.7|8489.2|8488.1|8486.3|8485.3|519
1633618800000|2021-10-07 15:00:00|8487.3|8485.8|8486.2|8485.3|8487.3|8486.1|8485.1|8484|502
1633619100000|2021-10-07 15:05:00|8486.1|8485.2|8486.5|8485|8486.9|8486|8484.5|8483.6|354
1633619400000|2021-10-07 15:10:00|8486.4|8484.9|8486.1|8485.2|8488.3|8487.1|8485.7|8484.5|374
1633619700000|2021-10-07 15:15:00|8486|8485.1|8488.7|8487.8|8490.1|8488.9|8485.9|8484.6|368
1633620000000|2021-10-07 15:20:00|8488.8|8487.9|8486.7|8485.2|8489.1|8488|8485.5|8484.5|361
1633620300000|2021-10-07 15:25:00|8486.5|8485.6|8486.2|8484.7|8487.8|8486.3|8485.7|8484.5|389
1633620600000|2021-10-07 15:30:00|8486.1|8484.6|8484.5|8483.6|8486.9|8485.6|8484.4|8483.5|366
1633620900000|2021-10-07 15:35:00|8484.6|8483.7|8484.1|8482.6|8484.7|8483.7|8481.1|8479.6|498
1633621200000|2021-10-07 15:40:00|8484|8482.5|8482.1|8480.6|8484.6|8483.3|8481.7|8480.5|376
1633621500000|2021-10-07 15:45:00|8482.2|8480.7|8483|8482.1|8483.8|8482.7|8481.7|8480.6|222
1633621800000|2021-10-07 15:50:00|8482.9|8482|8482.6|8481.7|8484.8|8483.9|8482.4|8481.2|280
1633622100000|2021-10-07 15:55:00|8482.5|8481.6|8480.7|8479.8|8483.5|8482.4|8480.5|8479.5|364
1633622400000|2021-10-07 16:00:00|8480.5|8479.6|8479.7|8478.2|8480.9|8479.7|8475.6|8474.1|544
1633622700000|2021-10-07 16:05:00|8479.8|8478.3|8479.9|8479|8480.8|8479.5|8479.2|8477.7|331
1633623000000|2021-10-07 16:10:00|8480|8479.1|8480|8478.5|8480.1|8479.1|8478.8|8477.4|266
1633623300000|2021-10-07 16:15:00|8479.9|8478.4|8477.9|8477|8480|8478.8|8477.9|8476.7|313
1633623600000|2021-10-07 16:20:00|8478|8477.1|8479.1|8478.2|8480.5|8479.4|8477.2|8476.3|312
1633623900000|2021-10-07 16:25:00|8479|8478.1|8480.4|8479.5|8480.6|8479.7|8479|8478.1|203
1633624200000|2021-10-07 16:30:00|8480.3|8479.4|8481.1|8479.6|8481.4|8480.2|8479.9|8479|199
1633624500000|2021-10-07 16:35:00|8480.8|8479.9|8481.5|8480|8482|8480.8|8480.4|8479.4|181
1633624800000|2021-10-07 16:40:00|8481.4|8479.9|8482.7|8481.2|8483.1|8481.9|8481.2|8479.9|250
1633625100000|2021-10-07 16:45:00|8482.8|8481.3|8481.3|8479.8|8483.2|8482.1|8480.6|8479.4|280
1633625400000|2021-10-07 16:50:00|8481.4|8480.5|8481.2|8480.3|8481.8|8480.6|8480.8|8479.4|212
1633625700000|2021-10-07 16:55:00|8481.1|8480.2|8483.9|8482.4|8484|8482.9|8480.7|8479.4|409
1633626000000|2021-10-07 17:00:00|8484|8482.5|8484.8|8483.3|8486.5|8485.3|8483.4|8482.2|320
1633626300000|2021-10-07 17:05:00|8484.9|8483.4|8486.5|8485|8487.3|8486|8484.2|8483|213
1633626600000|2021-10-07 17:10:00|8486.6|8485.1|8488|8486.5|8488.7|8487.2|8486.4|8485|219
1633626900000|2021-10-07 17:15:00|8487.9|8486.4|8487.8|8486.9|8488.8|8487.6|8487.3|8486.1|203
1633627200000|2021-10-07 17:20:00|8487.9|8487|8487.9|8486.4|8489|8487.7|8487.2|8486|228
1633627500000|2021-10-07 17:25:00|8487.8|8486.3|8486.8|8485.9|8488.5|8487.3|8486.4|8485.3|216
1633627800000|2021-10-07 17:30:00|8487.1|8485.6|8488.9|8488|8489.5|8488.1|8486.9|8485.5|224
1633628100000|2021-10-07 17:35:00|8489.2|8487.7|8489.6|8488.1|8490.2|8489.3|8488.6|8487.4|155
1633628400000|2021-10-07 17:40:00|8489.7|8488.2|8489.5|8488.6|8490.3|8489.1|8489.3|8488.1|173
1633628700000|2021-10-07 17:45:00|8489.4|8488.5|8488.8|8487.9|8489.6|8488.7|8487.8|8486.9|190
1633629000000|2021-10-07 17:50:00|8488.9|8488|8487.4|8486.5|8489|8488.1|8487.2|8486.3|138
1633629300000|2021-10-07 17:55:00|8487.5|8486.6|8487.1|8485.6|8488.3|8487.1|8486.7|8485.5|251
1633629600000|2021-10-07 18:00:00|8487.2|8485.7|8487|8486.1|8487.6|8486.7|8485.8|8484.7|277
1633629900000|2021-10-07 18:05:00|8486.9|8486|8486.3|8485.4|8487.1|8486.1|8485.4|8484.2|291
1633630200000|2021-10-07 18:10:00|8486.2|8485.3|8485.5|8484.6|8486.7|8485.8|8485.2|8484.3|146
1633630500000|2021-10-07 18:15:00|8485.4|8484.5|8486.8|8485.9|8487.2|8486.1|8485.3|8484.4|135
1633630800000|2021-10-07 18:20:00|8486.9|8486|8486.2|8485.3|8487|8486|8485.8|8484.6|153
1633631100000|2021-10-07 18:25:00|8486.3|8485.4|8485.8|8484.9|8486.9|8486|8485.7|8484.5|121
1633631400000|2021-10-07 18:30:00|8485.7|8484.8|8484.7|8483.8|8486.5|8485.4|8484.4|8483.2|242
1633631700000|2021-10-07 18:35:00|8484.6|8483.7|8483.9|8483|8485.2|8484|8483.7|8482.7|197
1633632000000|2021-10-07 18:40:00|8484|8483.1|8484.2|8482.7|8484.6|8483.4|8483.1|8481.9|160
1633632300000|2021-10-07 18:45:00|8484.3|8482.8|8484.4|8483.5|8484.9|8483.9|8482.9|8482|247
1633632600000|2021-10-07 18:50:00|8484.5|8483.6|8484.2|8482.7|8484.8|8483.6|8483.4|8482.2|232
1633632900000|2021-10-07 18:55:00|8484.1|8482.6|8481.5|8480|8484.3|8483.2|8480.9|8479.9|415
1633633200000|2021-10-07 19:00:00|8481.4|8480.5|8483.4|8482.5|8484.3|8483.4|8481.4|8480.4|291
1633633500000|2021-10-07 19:05:00|8483.3|8482.4|8482.5|8481.6|8484|8482.8|8482.2|8481.3|230
1633633800000|2021-10-07 19:10:00|8482.7|8481.8|8481.3|8480.4|8483.4|8482|8480.8|8479.9|262
1633634100000|2021-10-07 19:15:00|8481.4|8480.5|8482.2|8480.7|8482.2|8481|8480.9|8479.8|158
1633634400000|2021-10-07 19:20:00|8482.3|8480.8|8481.8|8480.9|8483.4|8482.2|8481.5|8480.3|214
1633634700000|2021-10-07 19:25:00|8481.9|8481|8483.8|8482.3|8484|8482.7|8481.9|8481|198
1633635000000|2021-10-07 19:30:00|8483.7|8482.2|8484|8483.1|8484.9|8483.6|8483.4|8482.2|216
1633635300000|2021-10-07 19:35:00|8484.1|8483.2|8485|8484.1|8485.6|8484.4|8484|8483.1|157
1633635600000|2021-10-07 19:40:00|8485.1|8484.2|8484.4|8483.5|8485.2|8484.3|8483.7|8482.5|175
1633635900000|2021-10-07 19:45:00|8484.3|8483.4|8483.5|8482.6|8485.1|8483.7|8483.5|8482.6|159
1633636200000|2021-10-07 19:50:00|8483.6|8482.7|8484.6|8483.1|8485.1|8483.8|8483|8481.9|217
1633636500000|2021-10-07 19:55:00|8484.5|8483|8485.9|8484.4|8487.2|8486|8483.7|8482.7|300
1633636800000|2021-10-07 20:00:00|8485.7|8484.2|8485.6|8484.1|8487.1|8485.9|8485.2|8483.9|287
1633637100000|2021-10-07 20:05:00|8485.5|8484|8484.6|8483.7|8486|8484.9|8484.6|8483.5|118
1633637400000|2021-10-07 20:10:00|8484.7|8483.8|8485.2|8484.3|8485.6|8484.4|8484.4|8483.1|114
1633637700000|2021-10-07 20:15:00|8485.1|8484.2|8485.6|8484.1|8485.7|8484.4|8485|8484|76
1633638000000|2021-10-07 20:20:00|8485.7|8484.2|8485.6|8484.1|8486.1|8485|8485.2|8484|79
1633638300000|2021-10-07 20:25:00|8485.7|8484.2|8485.6|8484.1|8485.9|8484.7|8485.2|8483.8|84
1633638600000|2021-10-07 20:30:00|8485.7|8484.2|8486.4|8484.9|8487|8485.5|8485.6|8484.1|157
1633638900000|2021-10-07 20:35:00|8486.3|8484.8|8486.9|8485.4|8487.7|8486.5|8486.3|8484.8|139
1633639200000|2021-10-07 20:40:00|8486.8|8485.3|8486.9|8485.4|8487|8485.5|8486|8484.5|158
1633639500000|2021-10-07 20:45:00|8487|8485.5|8487.2|8485.7|8488.1|8486.6|8487|8485.5|173
1633639800000|2021-10-07 20:50:00|8487.5|8486|8487.4|8484.5|8488.7|8486.8|8486.4|8484.2|1461
1633640100000|2021-10-07 20:55:00|8487.2|8484.6|8487.9|8478.9|8490.8|8486.3|8486.6|8477.9|896
1633640400000|2021-10-07 21:00:00|8489.6|8478.6|8492.1|8481.1|8492.2|8481.2|8488.7|8477.7|64
1633640700000|2021-10-07 21:05:00|8491.9|8480.9|8492.9|8481.9|8497.2|8486.2|8488.6|8477.8|115
1633641000000|2021-10-07 21:10:00|8491.3|8480.3|8490.8|8479.8|8496.9|8485.9|8489.2|8478.2|214
1633641300000|2021-10-07 21:15:00|8490.4|8479.4|8487.6|8476.7|8491.3|8480.3|8487.1|8476.4|193
1633641600000|2021-10-07 21:20:00|8487.5|8476.8|8489.2|8478.2|8489.5|8479.7|8486.1|8476.8|179
1633641900000|2021-10-07 21:25:00|8489.3|8478.3|8489|8479.4|8491.4|8480.5|8486.7|8476.8|180
1633642200000|2021-10-07 21:30:00|8488.9|8479.1|8489.4|8481.8|8490.7|8482.3|8488.1|8477.8|382
1633642500000|2021-10-07 21:35:00|8489.3|8481.7|8488.7|8482.7|8490.3|8483|8488.1|8480.8|728
1633642800000|2021-10-07 21:40:00|8489.7|8482.9|8489.1|8479.7|8491.2|8483.1|8488.7|8479.3|274
1633643100000|2021-10-07 21:45:00|8489.2|8479.8|8490.8|8482.8|8490.9|8483.1|8488.8|8479.4|437
1633643400000|2021-10-07 21:50:00|8490.7|8482.7|8490.9|8483.4|8491.3|8484.2|8489.4|8482.6|434
1633643700000|2021-10-07 21:55:00|8491|8483.3|8493.2|8483.6|8493.7|8484.4|8490.2|8482.3|564
1633644000000|2021-10-07 22:00:00|8493.1|8483.7|8487.7|8485.3|8493.9|8485.7|8486.9|8482.3|626
1633644300000|2021-10-07 22:05:00|8487.8|8485.4|8487.4|8485.9|8489.2|8486.2|8487.2|8484.8|325
1633644600000|2021-10-07 22:10:00|8487.3|8485.8|8488.7|8485.8|8489.5|8486.6|8487.2|8485.1|172
1633644900000|2021-10-07 22:15:00|8488.5|8485.9|8487.5|8486|8489.1|8486.8|8487.5|8485.6|137
1633645200000|2021-10-07 22:20:00|8487.6|8486.1|8487.5|8486|8488.6|8486.3|8487.3|8484.7|196
1633645500000|2021-10-07 22:25:00|8487.6|8486.1|8487.6|8486.1|8488.7|8486.3|8487.4|8485.4|142
1633645800000|2021-10-07 22:30:00|8487.5|8486|8488.3|8486.8|8489.1|8486.9|8487.5|8486|152
1633646100000|2021-10-07 22:35:00|8488|8486.5|8488.2|8486.7|8488.7|8487.1|8487.6|8485.9|188
1633646400000|2021-10-07 22:40:00|8488.3|8486.8|8487.1|8485.6|8488.7|8486.8|8486.8|8484.4|178
1633646700000|2021-10-07 22:45:00|8487.2|8485.7|8486.7|8485.2|8487.7|8485.7|8486.5|8484.8|102
1633647000000|2021-10-07 22:50:00|8486.8|8485.3|8486.7|8485.2|8487.3|8485.3|8486.5|8484.4|71
1633647300000|2021-10-07 22:55:00|8486.8|8485.3|8486.3|8484.8|8487|8485.3|8486|8483.9|107
1633647600000|2021-10-07 23:00:00|8486.2|8484.7|8487.4|8485.9|8487.6|8486.1|8486.1|8484.6|167
1633647900000|2021-10-07 23:05:00|8487.3|8485.8|8487.5|8486|8487.9|8486.4|8487.3|8485.8|121
1633648200000|2021-10-07 23:10:00|8487.6|8486.1|8488|8486.5|8488.4|8486.9|8487.5|8486|90
1633648500000|2021-10-07 23:15:00|8487.9|8486.4|8489.2|8487.7|8489.4|8487.9|8487.9|8486.4|103
1633648800000|2021-10-07 23:20:00|8489.1|8487.6|8489|8487.5|8489.3|8487.8|8488.8|8487.3|122
1633649100000|2021-10-07 23:25:00|8489.1|8487.6|8488.8|8487.3|8490.1|8488.6|8488.6|8487.1|129
1633649400000|2021-10-07 23:30:00|8488.7|8487.2|8488.5|8487|8489.2|8487.7|8488|8486.7|145
1633649700000|2021-10-07 23:35:00|8488.6|8487.1|8488.7|8487.2|8489.4|8487.9|8488.2|8486.9|146
1633650000000|2021-10-07 23:40:00|8488.8|8487.3|8489.2|8487.7|8489.4|8488|8488.5|8487.2|92
1633650300000|2021-10-07 23:45:00|8489.3|8487.8|8489.6|8488.1|8489.8|8488.3|8489|8487.5|107
1633650600000|2021-10-07 23:50:00|8489.5|8488|8489.4|8487.9|8489.8|8488.5|8489.3|8487.9|91
1633650900000|2021-10-07 23:55:00|8489.5|8488|8488.2|8486.7|8489.5|8488|8487.9|8486.4|153
1633651200000|2021-10-08 00:00:00|8488.1|8486.6|8486.4|8484.9|8488.5|8487|8485.8|8484.3|273
1633651500000|2021-10-08 00:05:00|8486.3|8484.8|8487.3|8485.8|8487.4|8485.9|8485.9|8484.4|202
1633651800000|2021-10-08 00:10:00|8487.4|8485.9|8487.5|8486|8488.2|8486.7|8487|8485.5|195
1633652100000|2021-10-08 00:15:00|8487.6|8486.1|8488.6|8487.1|8488.8|8487.3|8486.7|8485.2|233
1633652400000|2021-10-08 00:20:00|8488.5|8487|8488.1|8486.6|8488.8|8487.3|8487.7|8486.2|209
1633652700000|2021-10-08 00:25:00|8488.2|8486.7|8488.5|8487|8488.6|8487.1|8487.9|8486.4|102
1633653000000|2021-10-08 00:30:00|8488.6|8487.1|8489.7|8488.2|8489.8|8488.3|8487.5|8486.1|270
1633653300000|2021-10-08 00:35:00|8489.8|8488.3|8489.8|8488.3|8490.8|8489.3|8488.9|8487.4|203
1633653600000|2021-10-08 00:40:00|8489.7|8488.2|8487.8|8486.3|8489.7|8488.2|8487.4|8485.9|239
1633653900000|2021-10-08 00:45:00|8487.7|8486.2|8487.2|8485.7|8487.9|8486.4|8487.2|8485.7|171
1633654200000|2021-10-08 00:50:00|8487.1|8485.6|8489.1|8487.6|8489.2|8487.7|8487|8485.5|154
1633654500000|2021-10-08 00:55:00|8489|8487.5|8488.1|8486.6|8489|8487.5|8488|8486.5|157
1633654800000|2021-10-08 01:00:00|8488.2|8486.7|8487.4|8485.9|8488.2|8487|8486.2|8484.7|268
1633655100000|2021-10-08 01:05:00|8487.1|8485.6|8488|8486.5|8488.1|8486.7|8486.9|8485.4|193
1633655400000|2021-10-08 01:10:00|8487.7|8486.2|8486.4|8484.9|8488.3|8487.1|8486.4|8484.9|188
1633655700000|2021-10-08 01:15:00|8486.6|8485.1|8486.3|8484.8|8486.7|8485.2|8485.6|8484.1|229
1633656000000|2021-10-08 01:20:00|8486.2|8484.7|8487.3|8485.8|8487.4|8486.1|8485.9|8484.4|179
1633656300000|2021-10-08 01:25:00|8487.4|8485.9|8486.5|8485|8487.8|8486.3|8486|8484.7|216
1633656600000|2021-10-08 01:30:00|8486.4|8484.9|8487.5|8486|8487.6|8486.1|8486.4|8484.9|186
1633656900000|2021-10-08 01:35:00|8487.6|8486.1|8487.5|8486|8488.2|8486.7|8486.9|8485.4|238
1633657200000|2021-10-08 01:40:00|8487.6|8486.1|8488.4|8486.9|8488.5|8487|8487.5|8486|113
1633657500000|2021-10-08 01:45:00|8488.5|8487|8487.2|8485.7|8488.9|8487.6|8486.9|8485.6|213
1633657800000|2021-10-08 01:50:00|8487.1|8485.6|8488.1|8486.6|8488.2|8486.7|8486.4|8485.2|204
1633658100000|2021-10-08 01:55:00|8488.2|8486.7|8487|8486.1|8488.2|8486.7|8486.5|8485.3|309
1633658400000|2021-10-08 02:00:00|8487.1|8486.2|8486.9|8485.4|8487.4|8486.3|8486.1|8484.7|239
1633658700000|2021-10-08 02:05:00|8486.8|8485.3|8485.7|8484.2|8487|8485.7|8484.8|8483.7|168
1633659000000|2021-10-08 02:10:00|8485.6|8484.1|8486.5|8485|8486.8|8485.3|8485.1|8483.6|218
1633659300000|2021-10-08 02:15:00|8486.6|8485.1|8486.2|8484.7|8487.4|8485.9|8486.2|8484.7|120
1633659600000|2021-10-08 02:20:00|8486.3|8484.8|8486.8|8485.3|8487.1|8485.6|8486.2|8484.7|111
1633659900000|2021-10-08 02:25:00|8486.9|8485.4|8485.6|8484.1|8487|8485.6|8485.6|8484.1|127
1633660200000|2021-10-08 02:30:00|8485.7|8484.2|8484.9|8483.4|8486.1|8484.7|8484.5|8483.2|171
1633660500000|2021-10-08 02:35:00|8485|8483.5|8485.8|8484.3|8486|8484.7|8484.9|8483.4|121
1633660800000|2021-10-08 02:40:00|8485.7|8484.2|8486.6|8485.1|8486.8|8485.7|8485.2|8483.7|127
1633661100000|2021-10-08 02:45:00|8486.5|8485|8488|8487.1|8488.3|8487.3|8486.2|8484.8|196
1633661400000|2021-10-08 02:50:00|8487.9|8487|8487.7|8486.2|8488.1|8487.2|8487.4|8486|149
1633661700000|2021-10-08 02:55:00|8487.6|8486.1|8487.4|8485.9|8488.3|8486.8|8487.2|8485.7|191
1633662000000|2021-10-08 03:00:00|8487.3|8485.8|8488.4|8486.9|8489|8487.6|8486.9|8485.6|193
1633662300000|2021-10-08 03:05:00|8488.5|8487|8489|8488.1|8489.4|8488.3|8487.9|8486.4|156
1633662600000|2021-10-08 03:10:00|8489.1|8488.2|8488.3|8486.8|8489.4|8488.4|8488.3|8486.8|138
1633662900000|2021-10-08 03:15:00|8488.4|8486.9|8488.8|8487.3|8489.1|8487.8|8488.2|8486.9|108
1633663200000|2021-10-08 03:20:00|8488.7|8487.2|8489.7|8488.2|8489.8|8488.4|8488.5|8487|162
1633663500000|2021-10-08 03:25:00|8489.6|8488.1|8489|8487.5|8490.3|8488.8|8488.7|8487.4|136
1633663800000|2021-10-08 03:30:00|8489.1|8487.6|8487.8|8486.9|8489.2|8488.1|8487.2|8486.1|252
1633664100000|2021-10-08 03:35:00|8487.7|8486.8|8487.9|8487|8488.4|8487.2|8487.6|8486.3|146
1633664400000|2021-10-08 03:40:00|8488.2|8486.7|8488.5|8487|8488.5|8487.2|8487.1|8486.1|153
1633664700000|2021-10-08 03:45:00|8488.6|8487.1|8487.8|8486.9|8488.6|8487.4|8487.5|8486.4|139
1633665000000|2021-10-08 03:50:00|8487.9|8487|8489.2|8487.7|8489.3|8487.8|8487.8|8486.3|95
1633665300000|2021-10-08 03:55:00|8489.3|8487.8|8489|8487.5|8489.9|8488.7|8488.9|8487.4|135
1633665600000|2021-10-08 04:00:00|8488.9|8487.4|8488.6|8487.1|8489.3|8488.1|8488.1|8486.9|127
1633665900000|2021-10-08 04:05:00|8488.7|8487.2|8488.8|8487.3|8489.3|8488|8488.4|8487.1|120
1633666200000|2021-10-08 04:10:00|8488.6|8487.7|8488.3|8487.4|8489.2|8487.9|8488.2|8487|99
1633666500000|2021-10-08 04:15:00|8488.4|8487.5|8488.3|8486.8|8488.5|8487.5|8487.4|8486|130
1633666800000|2021-10-08 04:20:00|8488|8487.1|8488.2|8486.7|8488.7|8487.2|8487.9|8486.6|99
1633667100000|2021-10-08 04:25:00|8488|8487.1|8488.9|8487.4|8489|8487.5|8487.9|8486.4|103
1633667400000|2021-10-08 04:30:00|8489|8487.5|8488.3|8486.8|8489.1|8487.7|8488|8486.6|133
1633667700000|2021-10-08 04:35:00|8487.9|8487|8488.9|8488|8489.2|8488.1|8487.4|8486.1|132
1633668000000|2021-10-08 04:40:00|8489|8488.1|8488.6|8487.1|8489.6|8488.4|8488.1|8487|169
1633668300000|2021-10-08 04:45:00|8488.5|8487|8489.7|8488.2|8489.8|8488.6|8488.2|8487|116
1633668600000|2021-10-08 04:50:00|8489.8|8488.3|8489.3|8487.8|8489.8|8488.6|8488.5|8487.2|116
1633668900000|2021-10-08 04:55:00|8489.2|8487.7|8490.5|8489|8490.7|8489.2|8488.8|8487.6|117
1633669200000|2021-10-08 05:00:00|8490.6|8489.1|8491.4|8489.9|8492.6|8491.1|8490.1|8488.9|248
1633669500000|2021-10-08 05:05:00|8491.5|8490|8490.6|8489.1|8492.1|8490.6|8490.3|8489|176
1633669800000|2021-10-08 05:10:00|8490.4|8489.5|8492.2|8490.7|8492.3|8491.1|8490|8488.7|162
1633670100000|2021-10-08 05:15:00|8492|8490.5|8492.9|8492|8493|8492|8491.7|8490.3|118
1633670400000|2021-10-08 05:20:00|8492.8|8491.9|8491|8489.5|8492.8|8491.9|8490.5|8489.2|259
1633670700000|2021-10-08 05:25:00|8490.9|8489.4|8490.9|8489.4|8491.3|8490.1|8489.9|8488.8|233
1633671000000|2021-10-08 05:30:00|8490.8|8489.3|8491.3|8489.8|8491.5|8490.2|8490.3|8489.1|164
1633671300000|2021-10-08 05:35:00|8491.4|8489.9|8490.7|8489.8|8491.5|8490.2|8490.2|8489.1|203
1633671600000|2021-10-08 05:40:00|8490.6|8489.7|8490.6|8489.1|8490.7|8489.8|8489.9|8488.6|159
1633671900000|2021-10-08 05:45:00|8490.5|8489|8489|8488.1|8490.9|8489.7|8489|8487.7|199
1633672200000|2021-10-08 05:50:00|8489.1|8488.2|8489.4|8488.5|8489.8|8488.6|8489|8487.8|123
1633672500000|2021-10-08 05:55:00|8489.5|8488.6|8489.4|8487.9|8491.4|8490.3|8488.9|8487.6|330
1633672800000|2021-10-08 06:00:00|8489.7|8488.2|8489.4|8487.9|8490|8488.5|8487.1|8485.9|308
1633673100000|2021-10-08 06:05:00|8489.1|8488.2|8489.7|8488.8|8491.1|8489.9|8487.6|8486.4|300
1633673400000|2021-10-08 06:10:00|8489.8|8488.9|8490|8488.5|8490.8|8489.6|8487.5|8486.3|349
1633673700000|2021-10-08 06:15:00|8490.2|8488.7|8490.5|8489.6|8490.8|8489.7|8489.1|8488|352
1633674000000|2021-10-08 06:20:00|8490.4|8489.5|8490.8|8489.3|8492.3|8491|8490.4|8489.2|285
1633674300000|2021-10-08 06:25:00|8490.6|8489.7|8489.6|8488.1|8491.1|8489.9|8489.4|8487.9|449
1633674600000|2021-10-08 06:30:00|8489.7|8488.2|8490.5|8489|8491.4|8490.1|8488.7|8487.4|344
1633674900000|2021-10-08 06:35:00|8490.6|8489.1|8491.7|8490.8|8492.8|8491.6|8490.2|8489|309
1633675200000|2021-10-08 06:40:00|8491.6|8490.7|8491.8|8490.9|8494.4|8493.3|8491.3|8490.4|283
1633675500000|2021-10-08 06:45:00|8491.7|8490.8|8492.6|8491.7|8493|8491.8|8491.3|8490.2|341
1633675800000|2021-10-08 06:50:00|8492.5|8491.6|8492.2|8491.3|8493.4|8492.5|8492|8490.9|223
1633676100000|2021-10-08 06:55:00|8492.3|8491.4|8493.5|8492|8493.6|8492.5|8492|8490.8|297
1633676400000|2021-10-08 07:00:00|8493|8492.1|8497.6|8496.1|8498.5|8497.1|8492.4|8491|705
1633676700000|2021-10-08 07:05:00|8497.5|8496.6|8495.1|8494.2|8497.8|8496.7|8492.5|8491.6|575
1633677000000|2021-10-08 07:10:00|8495|8494.1|8495.9|8494.4|8497.1|8496.2|8492.7|8491.5|416
1633677300000|2021-10-08 07:15:00|8496|8494.5|8496.4|8494.9|8497.7|8496.4|8494|8492.8|479
1633677600000|2021-10-08 07:20:00|8496.5|8495|8495.8|8494.3|8499.4|8498.5|8494.8|8493.7|582
1633677900000|2021-10-08 07:25:00|8495.7|8494.2|8494.5|8493|8495.7|8494.4|8492.6|8491.4|400
1633678200000|2021-10-08 07:30:00|8494.7|8493.2|8496.1|8495.2|8497.1|8495.9|8494.3|8493.2|520
1633678500000|2021-10-08 07:35:00|8496.2|8495.3|8495.9|8495|8497.5|8496.6|8494.8|8493.8|532
1633678800000|2021-10-08 07:40:00|8496.1|8495.2|8496.5|8495.6|8497.3|8496.2|8494.6|8493.7|381
1633679100000|2021-10-08 07:45:00|8496.4|8495.5|8499.6|8498.7|8499.6|8498.7|8495.2|8494.3|471
1633679400000|2021-10-08 07:50:00|8499.7|8498.8|8496.9|8496|8500.2|8499.3|8496.5|8495.5|509
1633679700000|2021-10-08 07:55:00|8497|8496.1|8496.3|8495.4|8497.7|8496.5|8495.7|8494.4|378
1633680000000|2021-10-08 08:00:00|8496.6|8495.1|8497.2|8496.3|8498.3|8497.3|8496|8494.8|413
1633680300000|2021-10-08 08:05:00|8497.3|8496.4|8497.9|8497|8499.2|8498|8496.4|8495.4|360
1633680600000|2021-10-08 08:10:00|8498|8497.1|8497.7|8496.2|8498.2|8497.1|8496.4|8495.5|311
1633680900000|2021-10-08 08:15:00|8497.8|8496.3|8495.2|8494.3|8498.1|8497|8494.3|8493.2|376
1633681200000|2021-10-08 08:20:00|8495.1|8494.2|8496|8494.5|8496.2|8494.9|8493.6|8492.6|361
1633681500000|2021-10-08 08:25:00|8495.5|8494.6|8495.6|8494.1|8496.9|8495.9|8494.7|8493.8|358
1633681800000|2021-10-08 08:30:00|8495.5|8494|8494.3|8492.8|8495.7|8494.2|8493|8491.8|391
1633682100000|2021-10-08 08:35:00|8494.4|8492.9|8494.1|8493.2|8495.2|8494.1|8492.8|8491.7|293
1633682400000|2021-10-08 08:40:00|8494|8493.1|8492.1|8490.6|8494.7|8493.6|8491.5|8490.6|362
1633682700000|2021-10-08 08:45:00|8492|8490.5|8493.4|8492.5|8493.9|8492.6|8491.7|8490.5|386
1633683000000|2021-10-08 08:50:00|8493.5|8492.6|8497.7|8496.8|8498.1|8497|8493.2|8492.3|437
1633683300000|2021-10-08 08:55:00|8497.6|8496.7|8495.7|8494.8|8498.2|8497.3|8495.4|8494|340
1633683600000|2021-10-08 09:00:00|8495.6|8494.7|8496.5|8495.6|8497.5|8496.4|8495.1|8493.8|550
1633683900000|2021-10-08 09:05:00|8496.6|8495.7|8496.2|8495.3|8498.4|8497|8495.9|8494.7|483
1633684200000|2021-10-08 09:10:00|8496.1|8495.2|8495.7|8494.8|8497.2|8496|8494.5|8493.4|397
1633684500000|2021-10-08 09:15:00|8495.8|8494.9|8493.8|8492.9|8496|8495.1|8493.2|8492.2|350
1633684800000|2021-10-08 09:20:00|8493.9|8493|8493.5|8492.6|8494.7|8493.7|8492.8|8491.7|301
1633685100000|2021-10-08 09:25:00|8493.6|8492.7|8494.9|8493.4|8496.5|8495|8493.3|8492.3|448
1633685400000|2021-10-08 09:30:00|8495|8493.5|8493.6|8492.7|8495.5|8494.3|8492.2|8491.3|381
1633685700000|2021-10-08 09:35:00|8493.5|8492.6|8493.3|8492.4|8496|8495.1|8492.8|8491.9|437
1633686000000|2021-10-08 09:40:00|8493.4|8492.5|8495.5|8494.6|8496.9|8495.8|8493.1|8492|412
1633686300000|2021-10-08 09:45:00|8495.6|8494.7|8493.7|8492.8|8495.9|8494.9|8492.9|8491.8|331
1633686600000|2021-10-08 09:50:00|8493.5|8492.6|8492.8|8491.3|8494.8|8493.6|8491.7|8490.8|349
1633686900000|2021-10-08 09:55:00|8492.9|8491.4|8491|8490.1|8493.4|8492.3|8490.6|8489.5|351
1633687200000|2021-10-08 10:00:00|8490.9|8490|8486.4|8485.5|8491.2|8490.1|8485.9|8485|429
1633687500000|2021-10-08 10:05:00|8486.5|8485.6|8483.9|8483|8487.2|8486.1|8483.9|8483|404
1633687800000|2021-10-08 10:10:00|8484|8483.1|8484.7|8483.8|8485.3|8484.2|8483.8|8482.9|280
1633688100000|2021-10-08 10:15:00|8484.6|8483.7|8484.2|8483.3|8485.1|8484.2|8482.7|8481.4|308
1633688400000|2021-10-08 10:20:00|8484|8483.1|8487|8485.5|8487.5|8486.5|8483.9|8483|316
1633688700000|2021-10-08 10:25:00|8486.7|8485.8|8485.9|8485|8487.4|8486.3|8484.4|8483.2|272
1633689000000|2021-10-08 10:30:00|8486|8485.1|8485.8|8484.9|8486.5|8485.5|8484.5|8483.6|312
1633689300000|2021-10-08 10:35:00|8485.9|8485|8486.5|8485|8487.5|8486.6|8485.8|8484.9|272
1633689600000|2021-10-08 10:40:00|8486.6|8485.1|8486.5|8485.6|8487.4|8486.5|8485.2|8484|294
1633689900000|2021-10-08 10:45:00|8486.4|8485.5|8483.5|8482.6|8487.2|8486.1|8482.9|8482|295
1633690200000|2021-10-08 10:50:00|8483.4|8482.5|8484|8482.5|8485.9|8485|8483.2|8482.2|354
1633690500000|2021-10-08 10:55:00|8483.7|8482.8|8485.7|8484.2|8485.9|8484.5|8481.9|8480.7|341
1633690800000|2021-10-08 11:00:00|8485.6|8484.1|8482.2|8481.3|8486|8485.1|8482|8480.9|382
1633691100000|2021-10-08 11:05:00|8482.4|8481.5|8484.4|8483.5|8484.8|8483.7|8481.9|8481|275
1633691400000|2021-10-08 11:10:00|8484.3|8483.4|8484.3|8482.8|8485.3|8484.2|8482.9|8482|224
1633691700000|2021-10-08 11:15:00|8484.2|8482.7|8485.4|8484.5|8485.9|8484.7|8483.9|8482.6|238
1633692000000|2021-10-08 11:20:00|8485.3|8484.4|8483.9|8482.4|8485.4|8484.5|8482|8480.8|252
1633692300000|2021-10-08 11:25:00|8483.5|8482.6|8483.7|8482.8|8485|8483.9|8483.2|8482.3|249
1633692600000|2021-10-08 11:30:00|8484|8483.1|8483.6|8482.7|8484.4|8483.5|8482.6|8481.6|311
1633692900000|2021-10-08 11:35:00|8483.5|8482.6|8480.1|8479.2|8484.1|8482.9|8479.6|8478.5|282
1633693200000|2021-10-08 11:40:00|8480|8479.1|8481.9|8480.4|8481.9|8480.6|8479.7|8478.7|232
1633693500000|2021-10-08 11:45:00|8481.8|8480.9|8483|8482.1|8483.1|8482.2|8481|8479.8|228
1633693800000|2021-10-08 11:50:00|8482.9|8482|8484.2|8483.3|8485.4|8484.2|8481.4|8480.2|329
1633694100000|2021-10-08 11:55:00|8484.3|8483.4|8487.5|8486.6|8488.7|8487.5|8484.2|8483|445
1633694400000|2021-10-08 12:00:00|8487.6|8486.7|8487|8486.1|8488.4|8487.1|8486.4|8485.4|298
1633694700000|2021-10-08 12:05:00|8487.1|8486.2|8488.6|8487.7|8489.7|8488.6|8486.9|8485.7|357
1633695000000|2021-10-08 12:10:00|8488.7|8487.8|8489.7|8488.2|8490.1|8488.9|8487.7|8486.4|369
1633695300000|2021-10-08 12:15:00|8489.4|8488.5|8490.5|8489.6|8492.2|8491.3|8489|8487.8|431
1633695600000|2021-10-08 12:20:00|8490.7|8489.8|8489.5|8488|8491.1|8489.9|8488.7|8487.8|458
1633695900000|2021-10-08 12:25:00|8489.6|8488.1|8493.7|8487.9|8499.8|8491.9|8488.1|8484.4|626
1633696200000|2021-10-08 12:30:00|8493.3|8488.1|8486.1|8484.6|8496.5|8489.3|8481.7|8477.4|1879
1633696500000|2021-10-08 12:35:00|8485.9|8484.4|8484.1|8482.6|8488.4|8486.9|8483.8|8482.3|1113
1633696800000|2021-10-08 12:40:00|8484.2|8482.7|8485.7|8484.2|8487.1|8485.6|8483.5|8482|1044
1633697100000|2021-10-08 12:45:00|8485.5|8484|8485.5|8484|8486.6|8485.1|8482.9|8481.4|986
1633697400000|2021-10-08 12:50:00|8485.6|8484.1|8484.3|8482.8|8485.6|8484.1|8479.5|8478|842
1633697700000|2021-10-08 12:55:00|8484.2|8482.7|8483.5|8482|8484.7|8483.6|8481.5|8480|742
1633698000000|2021-10-08 13:00:00|8483.6|8482.1|8485.2|8483.7|8489.2|8487.7|8482.9|8481.4|705
1633698300000|2021-10-08 13:05:00|8485.3|8483.8|8485.9|8484.4|8486.4|8485.2|8483.9|8482.5|612
1633698600000|2021-10-08 13:10:00|8485.6|8484.7|8488.2|8487.3|8488.7|8487.7|8484.9|8483.6|595
1633698900000|2021-10-08 13:15:00|8488.4|8487.5|8487|8486.1|8488.5|8487.5|8486.5|8485.4|581
1633699200000|2021-10-08 13:20:00|8487.4|8485.9|8486.4|8485.5|8488|8487.1|8484.9|8484|625
1633699500000|2021-10-08 13:25:00|8486.8|8485.3|8489.1|8488.2|8489.5|8488.3|8484.6|8483.5|627
1633699800000|2021-10-08 13:30:00|8489.2|8488.3|8492.9|8491.4|8493.1|8491.6|8487.4|8486.5|844
1633700100000|2021-10-08 13:35:00|8492.5|8491.6|8489|8488.1|8494|8492.8|8489|8488.1|890
1633700400000|2021-10-08 13:40:00|8489.1|8488.2|8486.9|8485.4|8489.1|8488.2|8485.3|8484.1|876
1633700700000|2021-10-08 13:45:00|8486.8|8485.3|8488.4|8486.9|8489.6|8488.5|8485.5|8484.4|817
1633701000000|2021-10-08 13:50:00|8488.5|8487|8488.3|8486.8|8489.9|8488.7|8486.2|8484.8|725
1633701300000|2021-10-08 13:55:00|8488|8487.1|8486.6|8485.1|8488.5|8487.1|8484.4|8483.1|670
1633701600000|2021-10-08 14:00:00|8486.5|8485|8481.5|8480.6|8486.9|8485.4|8481|8480.1|768
1633701900000|2021-10-08 14:05:00|8481.4|8480.5|8484.7|8483.2|8485|8484|8481.4|8480.3|615
1633702200000|2021-10-08 14:10:00|8484.6|8483.1|8482|8480.5|8485.6|8484.4|8481.4|8480.1|589
1633702500000|2021-10-08 14:15:00|8481.9|8480.4|8481|8480.1|8482.9|8481.8|8479.5|8478.5|629
1633702800000|2021-10-08 14:20:00|8481.1|8480.2|8483.3|8482.4|8484.3|8483.2|8480.8|8479.8|533
1633703100000|2021-10-08 14:25:00|8483.4|8482.5|8482.8|8481.3|8485|8483.8|8481.8|8480.6|509
1633703400000|2021-10-08 14:30:00|8482.9|8481.4|8483|8482.1|8483.4|8482.5|8480.4|8479.3|616
1633703700000|2021-10-08 14:35:00|8482.9|8482|8483|8482.1|8484.3|8483|8481.4|8480.3|573
1633704000000|2021-10-08 14:40:00|8482.9|8482|8484.3|8483.4|8485.8|8484.7|8482.6|8481.6|573
1633704300000|2021-10-08 14:45:00|8484.4|8483.5|8485.8|8484.3|8486.7|8485.5|8483.2|8482|659
1633704600000|2021-10-08 14:50:00|8485.7|8484.2|8486.4|8484.9|8486.9|8485.6|8481.7|8480.5|673
1633704900000|2021-10-08 14:55:00|8486.5|8485|8486.8|8485.9|8487.7|8486.8|8485|8484|757
1633705200000|2021-10-08 15:00:00|8487|8486.1|8486.5|8485.6|8489.1|8487.9|8486|8485.1|612
1633705500000|2021-10-08 15:05:00|8486.4|8485.5|8487.3|8486.4|8489.4|8488.3|8485.6|8484.5|420
1633705800000|2021-10-08 15:10:00|8487.2|8486.3|8486.9|8485.4|8487.7|8486.6|8485.3|8484.2|399
1633706100000|2021-10-08 15:15:00|8486.6|8485.7|8484.3|8483.4|8486.9|8485.9|8484.1|8482.8|537
1633706400000|2021-10-08 15:20:00|8484.4|8483.5|8484.1|8483.2|8485.5|8484.3|8483.1|8482.2|436
1633706700000|2021-10-08 15:25:00|8484.2|8483.3|8485.7|8484.2|8485.9|8484.7|8483.5|8482.6|512
1633707000000|2021-10-08 15:30:00|8485.6|8484.1|8488.4|8487.5|8488.9|8487.6|8484.2|8483|446
1633707300000|2021-10-08 15:35:00|8488.3|8487.4|8488|8487.1|8489.3|8488|8487.2|8486.2|386
1633707600000|2021-10-08 15:40:00|8488.1|8487.2|8489.7|8488.2|8490|8488.8|8488|8487|344
1633707900000|2021-10-08 15:45:00|8489.8|8488.3|8487.8|8486.9|8490.1|8488.8|8487.6|8486.6|585
1633708200000|2021-10-08 15:50:00|8487.9|8487|8490|8489.1|8490.1|8489.2|8487.3|8486.4|396
1633708500000|2021-10-08 15:55:00|8490.4|8489.5|8491.3|8489.8|8491.6|8490.6|8489.6|8488.5|358
1633708800000|2021-10-08 16:00:00|8491|8490.1|8492.4|8491.5|8493.7|8492.8|8490.8|8489.6|374
1633709100000|2021-10-08 16:05:00|8492.3|8491.4|8491|8489.5|8492.8|8491.6|8489.8|8488.9|405
1633709400000|2021-10-08 16:10:00|8491.1|8489.6|8493.4|8491.9|8493.5|8492.3|8490.4|8489.3|370
1633709700000|2021-10-08 16:15:00|8493.3|8491.8|8493.7|8492.8|8494.3|8493.1|8492.3|8491.2|311
1633710000000|2021-10-08 16:20:00|8493.6|8492.7|8494.8|8493.9|8495.6|8494.4|8493.3|8492.4|295
1633710300000|2021-10-08 16:25:00|8494.7|8493.8|8494.1|8493.2|8496|8494.8|8493.9|8492.8|309
1633710600000|2021-10-08 16:30:00|8494.2|8493.3|8494.7|8493.8|8495.6|8494.5|8493.9|8492.7|264
1633710900000|2021-10-08 16:35:00|8494.6|8493.7|8492.8|8491.9|8494.7|8493.7|8492.4|8491.2|232
1633711200000|2021-10-08 16:40:00|8492.9|8492|8491.3|8489.8|8493.3|8492.1|8491.1|8489.8|228
1633711500000|2021-10-08 16:45:00|8491.2|8489.7|8492|8491.1|8492.7|8491.6|8490.8|8489.7|212
1633711800000|2021-10-08 16:50:00|8492.1|8491.2|8492.7|8491.8|8493.1|8492.1|8491.8|8490.9|191
1633712100000|2021-10-08 16:55:00|8492.6|8491.7|8493.3|8491.8|8493.6|8492.5|8492.5|8491.4|220
1633712400000|2021-10-08 17:00:00|8493.2|8491.7|8493.4|8491.9|8493.9|8492.7|8492.5|8491.5|168
1633712700000|2021-10-08 17:05:00|8493.5|8492|8493.9|8493|8494.1|8493|8492.6|8491.5|177
1633713000000|2021-10-08 17:10:00|8493.7|8492.8|8492.7|8491.8|8494.3|8493.2|8492.5|8491.5|191
1633713300000|2021-10-08 17:15:00|8492.8|8491.9|8494.2|8493.3|8494.6|8493.7|8492.7|8491.8|284
1633713600000|2021-10-08 17:20:00|8494.3|8493.4|8493.4|8492.5|8494.8|8493.8|8492.8|8491.8|220
1633713900000|2021-10-08 17:25:00|8493.3|8492.4|8493.4|8491.9|8493.8|8492.8|8492.7|8491.7|235
1633714200000|2021-10-08 17:30:00|8493.5|8492|8492.5|8491.6|8493.5|8492.3|8492|8490.8|270
1633714500000|2021-10-08 17:35:00|8492.7|8491.8|8495.4|8493.9|8495.5|8494.4|8492.7|8491.6|164
1633714800000|2021-10-08 17:40:00|8495.5|8494|8496.5|8495|8496.7|8495.5|8494.9|8493.7|217
1633715100000|2021-10-08 17:45:00|8496.4|8494.9|8495.5|8494.6|8496.5|8495.1|8495.2|8493.9|196
1633715400000|2021-10-08 17:50:00|8495.4|8494.5|8494.4|8493.5|8496|8494.8|8494.2|8493|186
1633715700000|2021-10-08 17:55:00|8494.3|8493.4|8494.3|8492.8|8494.7|8493.5|8492.9|8491.9|232
1633716000000|2021-10-08 18:00:00|8494.2|8492.7|8495.5|8494|8495.6|8494.5|8493.8|8492.5|315
1633716300000|2021-10-08 18:05:00|8495|8494.1|8494.1|8493.2|8495.6|8494.5|8493|8491.9|216
1633716600000|2021-10-08 18:10:00|8494.2|8493.3|8496.3|8494.8|8496.4|8495.1|8493.9|8492.7|240
1633716900000|2021-10-08 18:15:00|8496.2|8494.7|8496.3|8495.4|8496.9|8495.6|8495.3|8494.1|221
1633717200000|2021-10-08 18:20:00|8496.2|8495.3|8496.5|8495.6|8497|8495.8|8495.5|8494.4|139
1633717500000|2021-10-08 18:25:00|8496.6|8495.7|8496.8|8495.3|8497.1|8496.1|8495.6|8494.5|186
1633717800000|2021-10-08 18:30:00|8496.7|8495.2|8496.8|8495.9|8497.4|8496.3|8496.4|8495.2|194
1633718100000|2021-10-08 18:35:00|8496.9|8496|8497.6|8496.7|8498.6|8497.3|8496.8|8495.9|167
1633718400000|2021-10-08 18:40:00|8497.7|8496.8|8497.5|8496.6|8498|8497|8497|8495.8|134
1633718700000|2021-10-08 18:45:00|8497.6|8496.7|8498.7|8497.8|8498.8|8497.9|8497.5|8496.3|166
1633719000000|2021-10-08 18:50:00|8498.8|8497.9|8499.4|8498.5|8499.6|8498.5|8498.8|8497.7|136
1633719300000|2021-10-08 18:55:00|8499.5|8498.6|8500.1|8498.6|8500.7|8499.5|8497.9|8496.7|273
1633719600000|2021-10-08 19:00:00|8500.2|8498.7|8498.1|8496.6|8500.2|8499|8498|8496.5|245
1633719900000|2021-10-08 19:05:00|8498|8496.5|8498.6|8497.1|8499|8497.6|8497.8|8496.5|139
1633720200000|2021-10-08 19:10:00|8498.7|8497.2|8497.4|8495.9|8498.7|8497.5|8496.7|8495.2|186
1633720500000|2021-10-08 19:15:00|8497.5|8496|8496.9|8495.4|8497.6|8496.1|8496.9|8495.4|137
1633720800000|2021-10-08 19:20:00|8497|8495.5|8496.7|8495.2|8497.1|8495.7|8496.4|8494.9|124
1633721100000|2021-10-08 19:25:00|8496.6|8495.1|8495.9|8494.4|8496.7|8495.4|8495.5|8494|128
1633721400000|2021-10-08 19:30:00|8495.8|8494.3|8494.9|8494|8496.3|8494.8|8494.9|8493.7|112
1633721700000|2021-10-08 19:35:00|8495|8494.1|8497.1|8495.6|8497.4|8496.1|8494.9|8494|217
1633722000000|2021-10-08 19:40:00|8497|8495.5|8497.3|8495.8|8497.5|8496|8496.3|8495|168
1633722300000|2021-10-08 19:45:00|8497.4|8495.9|8497.1|8495.6|8497.9|8496.4|8496.8|8495.4|162
1633722600000|2021-10-08 19:50:00|8497|8495.5|8496.9|8495.4|8497.8|8496.3|8496.1|8494.6|268
1633722900000|2021-10-08 19:55:00|8497|8495.5|8496.4|8494.9|8497|8495.5|8494.6|8493.5|272
1633723200000|2021-10-08 20:00:00|8496.5|8495|8497.5|8496|8497.8|8496.4|8495.6|8494.2|257
1633723500000|2021-10-08 20:05:00|8497.6|8496.1|8498.4|8496.9|8499.2|8497.8|8497.6|8496.1|184
1633723800000|2021-10-08 20:10:00|8498.5|8497|8497.1|8495.6|8498.5|8497|8497|8495.5|121
1633724100000|2021-10-08 20:15:00|8497|8495.5|8496.5|8495|8497.4|8496.1|8496.4|8494.9|126
1633724400000|2021-10-08 20:20:00|8496.4|8494.9|8497.5|8496|8497.8|8496.3|8496.4|8494.9|133
1633724700000|2021-10-08 20:25:00|8497.6|8496.1|8499.1|8497.6|8499.3|8497.8|8497.6|8496.1|170
1633725000000|2021-10-08 20:30:00|8499.2|8497.7|8499.5|8498|8500.2|8498.7|8498.6|8497.1|108
1633725300000|2021-10-08 20:35:00|8499.6|8498.1|8501.2|8499.7|8501.7|8500.2|8499.3|8497.8|128
1633725600000|2021-10-08 20:40:00|8501.1|8499.6|8499.8|8498.3|8502|8500.5|8499.6|8498.1|189
1633725900000|2021-10-08 20:45:00|8499.9|8498.4|8498.9|8497.4|8500.1|8498.6|8498.2|8496.7|200
1633726200000|2021-10-08 20:50:00|8498.2|8496.7|8499.9|8498.4|8502.7|8499.2|8497.7|8493.8|278
1633726500000|2021-10-08 20:55:00|8499.8|8498.3|8507.5|8496.5|8509.6|8500.2|8493.6|8482.6|607
1633896000000|2021-10-10 20:00:00|8495.6|8477.9|8492.8|8471.8|8497.3|8478.5|8492.8|8471.8|3
1633896300000|2021-10-10 20:05:00|8492|8471|8491.4|8475.4|8498.8|8481.9|8491.4|8471|22
1633896600000|2021-10-10 20:10:00|8492.8|8477.1|8491.4|8475.8|8494.7|8477.3|8491.4|8474.5|13
1633896900000|2021-10-10 20:15:00|8492.9|8477.1|8491.5|8478|8492.9|8478|8491.4|8471.9|4
1633897200000|2021-10-10 20:20:00|8494.7|8477.3|8491.4|8478|8497.2|8478|8491.4|8471.9|9
1633897500000|2021-10-10 20:25:00|8486.4|8479.9|8491.2|8477.7|8494.9|8479.9|8486.4|8471|44
1633897800000|2021-10-10 20:30:00|8494|8474.5|8492|8477.8|8496.4|8481.3|8491.2|8474.5|23
1633898100000|2021-10-10 20:35:00|8493.2|8480.1|8496.7|8475.7|8498.2|8481.3|8491.9|8475.7|24
1633898400000|2021-10-10 20:40:00|8495.4|8474.4|8496.6|8482.4|8498.4|8483.7|8491.4|8474.4|23
1633898700000|2021-10-10 20:45:00|8495.9|8480.6|8507.7|8487.1|8509.1|8488.1|8492.7|8473.8|34
1633899000000|2021-10-10 20:50:00|8507.6|8486.7|8494.3|8482.6|8507.6|8488.4|8492.7|8476.3|48
1633899300000|2021-10-10 20:55:00|8498.5|8485.1|8505.2|8490|8510.5|8490.9|8493.3|8473.6|50
1633899600000|2021-10-10 21:00:00|8492|8471|8500.8|8494.8|8510.3|8495.7|8492|8471|108
1633899900000|2021-10-10 21:05:00|8500.9|8494.9|8499.5|8493.5|8503.3|8497.3|8495.5|8489.5|148
1633900200000|2021-10-10 21:10:00|8498.9|8492.9|8503.8|8497.8|8503.9|8497.9|8495.3|8489.3|240
1633900500000|2021-10-10 21:15:00|8502.7|8496.7|8502.4|8496.4|8503.7|8497.7|8499.5|8493.5|177
1633900800000|2021-10-10 21:20:00|8502.9|8496.9|8501.4|8495.4|8503.1|8497.1|8500.5|8494.5|110
1633901100000|2021-10-10 21:25:00|8500.9|8494.9|8501|8495|8502.8|8496.8|8497.9|8491.9|165
1633901400000|2021-10-10 21:30:00|8500.2|8494.2|8499.2|8493.2|8501.7|8495.7|8497.7|8491.7|187
1633901700000|2021-10-10 21:35:00|8499.6|8493.6|8499.7|8493.7|8501.7|8495.7|8498.2|8492.2|176
1633902000000|2021-10-10 21:40:00|8499.6|8493.6|8502|8496|8505|8499|8499.6|8493.6|190
1633902300000|2021-10-10 21:45:00|8501.7|8495.7|8501.8|8495.8|8503.6|8497.6|8500.6|8494.6|150
1633902600000|2021-10-10 21:50:00|8502.9|8496.9|8502|8496|8502.9|8496.9|8500.8|8494.8|142
1633902900000|2021-10-10 21:55:00|8502.2|8496.2|8501.4|8495.4|8504.6|8498.6|8498.8|8492.8|182
1633903200000|2021-10-10 22:00:00|8501.6|8495.6|8497.1|8492.2|8501.7|8495.7|8495.7|8489.8|648
1633903500000|2021-10-10 22:05:00|8496.9|8492.1|8497.1|8493.6|8498.3|8494.1|8495|8490.9|374
1633903800000|2021-10-10 22:10:00|8496.9|8493.2|8495.4|8492.7|8497.6|8493.9|8494.7|8491.1|456
1633904100000|2021-10-10 22:15:00|8495.3|8492.9|8497.1|8494.7|8497.9|8495.3|8494.8|8492.8|395
1633904400000|2021-10-10 22:20:00|8497.2|8494.4|8497|8494.6|8498|8495.4|8496.2|8493.7|331
1633904700000|2021-10-10 22:25:00|8497.4|8495|8497.8|8495.5|8499.2|8497.1|8496.3|8494.5|471
1633905000000|2021-10-10 22:30:00|8498|8495.4|8498.1|8495.4|8498.5|8496.4|8496.9|8494.8|486
1633905300000|2021-10-10 22:35:00|8497.4|8495.5|8498.4|8495.6|8499.3|8496.9|8497.4|8495.2|420
1633905600000|2021-10-10 22:40:00|8498.2|8495.8|8498.2|8495.4|8499.3|8497.2|8497.3|8495|389
1633905900000|2021-10-10 22:45:00|8498|8495.5|8497.6|8496.1|8498.2|8496.7|8496.9|8494.9|310
1633906200000|2021-10-10 22:50:00|8497.7|8496.2|8498|8496.5|8498.5|8496.7|8496.1|8494.2|266
1633906500000|2021-10-10 22:55:00|8497.9|8496.4|8496.5|8495|8498.1|8496.6|8496.5|8494.5|267
1633906800000|2021-10-10 23:00:00|8496.6|8495.1|8496.3|8494.8|8496.9|8495.4|8496.1|8494.6|126
1633907100000|2021-10-10 23:05:00|8496.4|8494.9|8497.5|8496|8497.5|8496|8496.2|8494.7|157
1633907400000|2021-10-10 23:10:00|8497.6|8496.1|8497.2|8495.7|8497.7|8496.2|8497.1|8495.6|118
1633907700000|2021-10-10 23:15:00|8497.1|8495.6|8496.3|8494.8|8497.5|8496|8496.2|8494.7|123
1633908000000|2021-10-10 23:20:00|8496.2|8494.7|8496|8494.5|8496.7|8495.2|8495.9|8494.4|92
1633908300000|2021-10-10 23:25:00|8496.1|8494.6|8495.8|8494.3|8496.1|8494.6|8495.6|8494.1|99
1633908600000|2021-10-10 23:30:00|8496|8494.5|8495.4|8493.9|8496|8494.5|8495|8493.5|134
1633908900000|2021-10-10 23:35:00|8495.3|8493.8|8496.1|8494.6|8496.4|8494.9|8494.7|8493.2|259
1633909200000|2021-10-10 23:40:00|8496.2|8494.7|8495.6|8494.1|8496.2|8494.7|8495|8493.5|178
1633909500000|2021-10-10 23:45:00|8495.5|8494|8495.7|8494.2|8496.2|8494.7|8495.2|8493.7|120
1633909800000|2021-10-10 23:50:00|8495.8|8494.3|8496|8494.5|8496.4|8494.9|8495.6|8494.1|116
1633910100000|2021-10-10 23:55:00|8496.1|8494.6|8494.8|8493.3|8496.2|8494.7|8494.5|8493|185
1633910400000|2021-10-11 00:00:00|8494.7|8493.2|8492.6|8491.1|8495|8493.5|8492.4|8490.9|301
1633910700000|2021-10-11 00:05:00|8492.5|8491|8490.6|8489.1|8492.6|8491.1|8490.3|8488.8|257
1633911000000|2021-10-11 00:10:00|8490.5|8489|8490.3|8488.8|8490.8|8489.3|8489.7|8488.3|246
1633911300000|2021-10-11 00:15:00|8490.1|8488.6|8490.4|8488.9|8490.6|8489.5|8489.4|8488.1|201
1633911600000|2021-10-11 00:20:00|8490.5|8489|8490.4|8488.9|8490.8|8489.4|8489.8|8488.3|165
1633911900000|2021-10-11 00:25:00|8490.5|8489|8490.1|8488.6|8490.9|8489.4|8489.9|8488.4|130
1633912200000|2021-10-11 00:30:00|8490|8488.5|8487.9|8486.4|8490.3|8488.8|8487.8|8486.3|200
1633912500000|2021-10-11 00:35:00|8488.1|8486.6|8487|8485.5|8488.6|8487.2|8486.8|8485.3|203
1633912800000|2021-10-11 00:40:00|8487.2|8485.7|8487.4|8485.9|8487.6|8486.2|8486.6|8485.2|183
1633913100000|2021-10-11 00:45:00|8487.5|8486|8487.1|8485.6|8487.8|8486.5|8486.6|8485.3|204
1633913400000|2021-10-11 00:50:00|8487|8485.5|8487.1|8485.6|8487.8|8486.3|8486.6|8485.3|238
1633913700000|2021-10-11 00:55:00|8487.2|8485.7|8487.2|8485.7|8488.1|8486.6|8486.8|8485.3|172
1633914000000|2021-10-11 01:00:00|8487.3|8485.8|8486.3|8484.8|8487.4|8485.9|8485.8|8484.3|217
1633914300000|2021-10-11 01:05:00|8486.2|8484.7|8485.7|8484.2|8486.4|8484.9|8485.3|8483.8|219
1633914600000|2021-10-11 01:10:00|8485.6|8484.1|8485.8|8484.3|8486.3|8484.8|8485.6|8484.1|97
1633914900000|2021-10-11 01:15:00|8485.7|8484.2|8484.7|8483.2|8485.9|8484.4|8484.6|8483.1|121
1633915200000|2021-10-11 01:20:00|8484.8|8483.3|8483.7|8482.2|8484.8|8483.3|8483.6|8482.1|182
1633915500000|2021-10-11 01:25:00|8483.6|8482.1|8483.6|8482.1|8484.1|8482.7|8482.9|8481.8|169
1633915800000|2021-10-11 01:30:00|8483.7|8482.2|8482.4|8480.9|8483.7|8482.2|8480.5|8479.2|278
1633916100000|2021-10-11 01:35:00|8482.3|8480.8|8481|8479.5|8482.3|8480.8|8479.7|8478.2|278
1633916400000|2021-10-11 01:40:00|8480.9|8479.4|8479.9|8478.4|8481|8479.5|8479.8|8478.3|199
1633916700000|2021-10-11 01:45:00|8479.6|8478.7|8482.1|8480.6|8482.3|8481|8478.9|8477.7|254
1633917000000|2021-10-11 01:50:00|8482.2|8480.7|8483.6|8482.7|8484.3|8482.8|8481|8479.7|272
1633917300000|2021-10-11 01:55:00|8483.5|8482.6|8483.8|8482.9|8484.7|8483.5|8483.2|8481.9|193
1633917600000|2021-10-11 02:00:00|8483.7|8482.8|8481.3|8479.8|8484.1|8482.8|8481.3|8479.8|241
1633917900000|2021-10-11 02:05:00|8481.4|8479.9|8482.8|8481.3|8482.8|8481.3|8481.1|8479.6|137
1633918200000|2021-10-11 02:10:00|8482.7|8481.2|8482.8|8481.3|8483.2|8481.7|8482.3|8480.8|155
1633918500000|2021-10-11 02:15:00|8482.9|8481.4|8483.1|8481.6|8483.9|8482.4|8482.8|8481.3|89
1633918800000|2021-10-11 02:20:00|8483|8481.5|8482|8480.5|8483.4|8481.9|8481.1|8479.6|170
1633919100000|2021-10-11 02:25:00|8482.1|8480.6|8482.1|8480.6|8482.3|8480.8|8481.5|8480.1|106
1633919400000|2021-10-11 02:30:00|8482.2|8480.7|8481.9|8481|8482.3|8481.1|8481.7|8480.2|115
1633919700000|2021-10-11 02:35:00|8481.8|8480.9|8482.1|8480.6|8482.8|8481.6|8481.5|8480.2|141
1633920000000|2021-10-11 02:40:00|8482.2|8480.7|8481.4|8479.9|8482.5|8481.1|8481.2|8479.7|160
1633920300000|2021-10-11 02:45:00|8481.5|8480|8482.2|8480.7|8482.3|8480.8|8481.2|8479.7|89
1633920600000|2021-10-11 02:50:00|8482.3|8480.8|8482.3|8480.8|8482.7|8481.2|8482.1|8480.6|93
1633920900000|2021-10-11 02:55:00|8482.4|8480.9|8482.4|8480.9|8482.9|8481.9|8481.8|8480.6|118
1633921200000|2021-10-11 03:00:00|8482.3|8480.8|8482.9|8481.4|8483|8481.5|8482.3|8480.8|104
1633921500000|2021-10-11 03:05:00|8483|8481.5|8483|8482.1|8483.8|8482.6|8482.8|8481.3|157
1633921800000|2021-10-11 03:10:00|8483.3|8481.8|8481.4|8479.9|8483.3|8482.1|8481.2|8479.7|187
1633922100000|2021-10-11 03:15:00|8481.3|8479.8|8482.1|8480.6|8482.1|8480.9|8480.9|8479.6|155
1633922400000|2021-10-11 03:20:00|8482|8480.5|8482.5|8481|8482.5|8481|8481.5|8480.2|131
1633922700000|2021-10-11 03:25:00|8482.4|8480.9|8481.3|8479.8|8482.5|8481.2|8480.9|8479.7|154
1633923000000|2021-10-11 03:30:00|8481.4|8479.9|8482.5|8481|8482.7|8481.2|8481|8479.9|148
1633923300000|2021-10-11 03:35:00|8482.4|8480.9|8484|8482.5|8484.1|8482.6|8482.2|8480.7|156
1633923600000|2021-10-11 03:40:00|8484.1|8482.6|8484.1|8482.6|8484.4|8483.1|8483.3|8482|191
1633923900000|2021-10-11 03:45:00|8484.2|8482.7|8485.4|8483.9|8485.5|8484.4|8483.8|8482.3|217
1633924200000|2021-10-11 03:50:00|8485.5|8484|8486.3|8484.8|8486.6|8485.4|8485.3|8483.8|136
1633924500000|2021-10-11 03:55:00|8486.4|8484.9|8486.9|8485.4|8487.7|8486.5|8486.2|8484.8|219
1633924800000|2021-10-11 04:00:00|8486.8|8485.3|8486|8485.1|8487.3|8486|8485.8|8484.7|178
1633925100000|2021-10-11 04:05:00|8486.4|8484.9|8486.8|8485.3|8486.8|8485.5|8485.9|8484.6|143
1633925400000|2021-10-11 04:10:00|8486.9|8485.4|8486.2|8484.7|8486.9|8485.4|8485.6|8484.5|151
1633925700000|2021-10-11 04:15:00|8486.3|8484.8|8486.9|8485.4|8487|8485.5|8485.7|8484.3|102
1633926000000|2021-10-11 04:20:00|8487|8485.5|8486.4|8484.9|8487|8485.5|8485.6|8484.1|123
1633926300000|2021-10-11 04:25:00|8486.5|8485|8486.5|8485|8487.1|8486|8486.3|8485|120
1633926600000|2021-10-11 04:30:00|8486.6|8485.1|8486.8|8485.3|8486.9|8485.4|8486|8484.7|81
1633926900000|2021-10-11 04:35:00|8486.7|8485.2|8486.3|8484.8|8486.9|8485.7|8486.2|8484.7|88
1633927200000|2021-10-11 04:40:00|8486.2|8484.7|8485.9|8484.4|8486.4|8485.1|8485.4|8483.9|103
1633927500000|2021-10-11 04:45:00|8485.8|8484.3|8486.2|8484.7|8486.4|8484.9|8485.1|8483.6|110
1633927800000|2021-10-11 04:50:00|8486.3|8484.8|8485.9|8484.4|8486.3|8485|8485.3|8484|59
1633928100000|2021-10-11 04:55:00|8486|8484.5|8484.8|8483.3|8486|8484.8|8484.4|8482.9|103
1633928400000|2021-10-11 05:00:00|8484.9|8483.4|8484.3|8483.4|8485.3|8484.1|8484.2|8483|146
1633928700000|2021-10-11 05:05:00|8484.2|8483.3|8483.4|8481.9|8484.8|8483.7|8483.2|8481.7|187
1633929000000|2021-10-11 05:10:00|8483.5|8482|8484|8482.5|8484.1|8482.8|8482.9|8481.4|138
1633929300000|2021-10-11 05:15:00|8483.9|8482.4|8483.2|8482.3|8484.1|8482.8|8482.8|8481.6|227
1633929600000|2021-10-11 05:20:00|8483.1|8482.2|8483.7|8482.2|8484.1|8483.2|8482.6|8481.5|212
1633929900000|2021-10-11 05:25:00|8483.5|8482.6|8484.5|8483|8484.8|8483.4|8483.5|8482.2|123
1633930200000|2021-10-11 05:30:00|8484.4|8482.9|8483.7|8482.2|8484.6|8483.3|8483.3|8482.1|134
1633930500000|2021-10-11 05:35:00|8483.6|8482.1|8482.1|8480.6|8483.6|8482.3|8482|8480.6|138
1633930800000|2021-10-11 05:40:00|8482.3|8480.8|8482.4|8480.9|8482.6|8481.3|8481.6|8480.4|189
1633931100000|2021-10-11 05:45:00|8482.5|8481|8479.7|8478.8|8482.5|8481|8479.4|8478|245
1633931400000|2021-10-11 05:50:00|8479.6|8478.7|8479.5|8478.6|8480.2|8479|8479.4|8478.1|173
1633931700000|2021-10-11 05:55:00|8479.7|8478.2|8476.7|8475.2|8479.9|8478.7|8476.2|8474.7|302
1633932000000|2021-10-11 06:00:00|8476.6|8475.1|8476|8474.5|8477.6|8476.1|8475.2|8474|589
1633932300000|2021-10-11 06:05:00|8476.1|8474.6|8478|8476.5|8479.1|8477.7|8474.5|8473.3|381
1633932600000|2021-10-11 06:10:00|8478.1|8476.6|8478.6|8477.1|8478.7|8477.3|8477.2|8475.9|375
1633932900000|2021-10-11 06:15:00|8478.7|8477.2|8480.6|8479.1|8480.8|8479.6|8478.2|8476.7|303
1633933200000|2021-10-11 06:20:00|8480.7|8479.2|8481.3|8479.8|8482|8480.5|8480.2|8478.7|262
1633933500000|2021-10-11 06:25:00|8481.4|8479.9|8482.4|8480.9|8484|8482.8|8481.3|8479.8|303
1633933800000|2021-10-11 06:30:00|8482.2|8480.7|8475.8|8474.9|8482.2|8480.7|8473.9|8473|599
1633934100000|2021-10-11 06:35:00|8475.7|8474.8|8475.3|8473.8|8475.8|8474.9|8473.3|8472.3|442
1633934400000|2021-10-11 06:40:00|8475.4|8473.9|8475|8473.5|8475.9|8474.9|8473.9|8472.7|411
1633934700000|2021-10-11 06:45:00|8474.9|8473.4|8473.1|8472.2|8475.6|8474.3|8472.9|8471.6|369
1633935000000|2021-10-11 06:50:00|8473|8472.1|8474.8|8473.9|8475.3|8474|8473|8471.7|282
1633935300000|2021-10-11 06:55:00|8474.7|8473.8|8477.2|8475.7|8477.6|8476.1|8474.6|8473.3|525
1633935600000|2021-10-11 07:00:00|8477.1|8475.6|8477.2|8476.3|8478.7|8477.8|8474.6|8473.3|704
1633935900000|2021-10-11 07:05:00|8477.3|8476.4|8475.7|8474.2|8479.7|8478.5|8474.9|8473.6|604
1633936200000|2021-10-11 07:10:00|8475.6|8474.1|8478.5|8477.6|8480.6|8479.4|8473.7|8472.6|603
1633936500000|2021-10-11 07:15:00|8478.6|8477.7|8478.1|8477.2|8481.1|8480.2|8478.1|8477.2|513
1633936800000|2021-10-11 07:20:00|8477.8|8476.9|8479.3|8477.8|8479.6|8478.7|8476.8|8475.6|486
1633937100000|2021-10-11 07:25:00|8479.4|8477.9|8478.6|8477.7|8483.4|8482.1|8477.8|8476.6|517
1633937400000|2021-10-11 07:30:00|8479|8477.5|8479.1|8478.2|8479.7|8478.7|8476.1|8474.8|450
1633937700000|2021-10-11 07:35:00|8479.2|8478.3|8482.5|8481.6|8482.7|8481.7|8478.7|8477.6|454
1633938000000|2021-10-11 07:40:00|8482.8|8481.9|8486.8|8485.3|8487.6|8486.6|8482.8|8481.5|491
1633938300000|2021-10-11 07:45:00|8486.9|8485.4|8481.5|8480.6|8487|8485.8|8481.3|8480.4|476
1633938600000|2021-10-11 07:50:00|8481.8|8480.3|8481.2|8480.3|8484|8482.9|8480.9|8479.7|468
1633938900000|2021-10-11 07:55:00|8481.3|8480.4|8480.9|8479.4|8481.7|8480.8|8478.8|8477.7|445
1633939200000|2021-10-11 08:00:00|8480.8|8479.3|8476.8|8475.9|8481|8479.8|8476.3|8475.3|473
1633939500000|2021-10-11 08:05:00|8476.7|8475.8|8479.9|8479|8480.2|8479|8475.2|8474.2|437
1633939800000|2021-10-11 08:10:00|8479.7|8478.8|8480.8|8479.9|8481.3|8479.9|8479.5|8478.4|395
1633940100000|2021-10-11 08:15:00|8480.7|8479.8|8485.2|8484.3|8486.4|8485.2|8480.5|8479.6|450
1633940400000|2021-10-11 08:20:00|8485.3|8484.4|8483.9|8483|8486.8|8485.6|8482.6|8481.5|547
1633940700000|2021-10-11 08:25:00|8483.6|8482.7|8482.1|8480.6|8484|8482.8|8481.3|8480.4|482
1633941000000|2021-10-11 08:30:00|8482.2|8480.7|8477.6|8476.7|8482.2|8480.9|8477.5|8476.4|415
1633941300000|2021-10-11 08:35:00|8477.9|8476.4|8479.6|8478.7|8480.7|8479.4|8477.2|8476|409
1633941600000|2021-10-11 08:40:00|8479.7|8478.8|8483.2|8482.3|8484.6|8483.5|8479.5|8478.3|406
1633941900000|2021-10-11 08:45:00|8483.1|8482.2|8484.1|8483.2|8484.6|8483.4|8480.9|8479.9|402
1633942200000|2021-10-11 08:50:00|8484.2|8483.3|8483|8481.5|8484.5|8483.4|8482|8481|374
1633942500000|2021-10-11 08:55:00|8483.1|8481.6|8478.3|8477.4|8483.7|8482.2|8478.2|8477.1|361
1633942800000|2021-10-11 09:00:00|8478.4|8477.5|8481.3|8479.8|8481.3|8480|8478|8477|383
1633943100000|2021-10-11 09:05:00|8481.4|8479.9|8478.7|8477.8|8481.4|8479.9|8476.6|8475.4|480
1633943400000|2021-10-11 09:10:00|8478.8|8477.9|8480.8|8479.3|8482.6|8481.3|8478|8477.1|397
1633943700000|2021-10-11 09:15:00|8480.9|8479.4|8481.9|8480.4|8484.5|8483.1|8480.3|8479.1|527
1633944000000|2021-10-11 09:20:00|8482|8480.5|8483.8|8482.3|8484|8482.7|8481.3|8480.1|364
1633944300000|2021-10-11 09:25:00|8483.9|8482.4|8484.3|8482.8|8486|8484.8|8483.4|8481.9|313
1633944600000|2021-10-11 09:30:00|8484.2|8482.7|8483.4|8482.5|8487.5|8486.6|8482.8|8481.5|327
1633944900000|2021-10-11 09:35:00|8483.5|8482.6|8484.9|8483.4|8485.4|8484.2|8482.7|8481.8|397
1633945200000|2021-10-11 09:40:00|8485.2|8484|8484.8|8483.9|8486.1|8485.1|8484.1|8482.9|300
1633945500000|2021-10-11 09:45:00|8484.9|8484|8486.5|8485.6|8488.4|8487.5|8484.9|8483.7|318
1633945800000|2021-10-11 09:50:00|8486.4|8485.5|8487.9|8486.4|8488.5|8487.5|8485.8|8484.9|351
1633946100000|2021-10-11 09:55:00|8487.8|8486.3|8486|8484.5|8489.1|8488.2|8485.1|8483.9|359
1633946400000|2021-10-11 10:00:00|8486.1|8484.6|8485.8|8484.3|8487.2|8486.3|8484.1|8483|448
1633946700000|2021-10-11 10:05:00|8485.9|8484.4|8486.1|8485.2|8487.3|8486.2|8485.2|8484.1|324
1633947000000|2021-10-11 10:10:00|8486|8485.1|8485.1|8484.2|8486.9|8485.7|8484.6|8483.3|242
1633947300000|2021-10-11 10:15:00|8485.4|8483.9|8485|8484.1|8487.1|8485.9|8484.6|8483.5|228
1633947600000|2021-10-11 10:20:00|8484.9|8484|8486.7|8485.8|8487.1|8486|8484.9|8484|200
1633947900000|2021-10-11 10:25:00|8486.8|8485.9|8488.1|8486.6|8489.3|8488.4|8486.5|8485.2|263
1633948200000|2021-10-11 10:30:00|8487.8|8486.9|8486.2|8485.3|8488.4|8487|8485.6|8484.6|273
1633948500000|2021-10-11 10:35:00|8486.1|8485.2|8485.8|8484.9|8487.2|8486|8485.3|8484.2|324
1633948800000|2021-10-11 10:40:00|8485.7|8484.8|8488.2|8486.7|8488.2|8487|8484.9|8484|273
1633949100000|2021-10-11 10:45:00|8488.1|8486.6|8487.7|8486.8|8489.3|8488.1|8487.6|8486.6|320
1633949400000|2021-10-11 10:50:00|8488.1|8486.6|8484.7|8483.2|8488.6|8487.7|8484.5|8483.1|352
1633949700000|2021-10-11 10:55:00|8484.9|8483.4|8485.7|8484.8|8486.3|8485.1|8484.4|8483.4|388
1633950000000|2021-10-11 11:00:00|8485.8|8484.9|8483.6|8482.7|8486.4|8485.3|8482.8|8481.7|396
1633950300000|2021-10-11 11:05:00|8483.7|8482.8|8483.9|8483|8484.6|8483.7|8482.6|8481.7|236
1633950600000|2021-10-11 11:10:00|8483.8|8482.9|8486.6|8485.1|8486.9|8485.9|8483.8|8482.9|267
1633950900000|2021-10-11 11:15:00|8486|8485|8488.9|8488|8489.4|8488.2|8485.9|8484.7|315
1633951200000|2021-10-11 11:20:00|8488.8|8487.9|8490.3|8488.8|8491.4|8490.1|8487.9|8487|355
1633951500000|2021-10-11 11:25:00|8490.4|8488.9|8490.6|8489.7|8490.7|8489.8|8487.5|8486.6|303
1633951800000|2021-10-11 11:30:00|8490.7|8489.8|8490.9|8490|8492.2|8491.2|8489.2|8488.2|280
1633952100000|2021-10-11 11:35:00|8490.8|8489.9|8490.2|8489.3|8490.8|8489.9|8489.1|8488.2|269
1633952400000|2021-10-11 11:40:00|8490|8489.1|8490.1|8489.2|8490.8|8489.7|8488.9|8488|215
1633952700000|2021-10-11 11:45:00|8490|8489.1|8490.1|8489.2|8490.6|8489.7|8488|8487.1|211
1633953000000|2021-10-11 11:50:00|8490.2|8489.3|8488.9|8488|8490.6|8489.7|8488.7|8487.4|218
1633953300000|2021-10-11 11:55:00|8488.8|8487.9|8488.5|8487|8489.1|8488.1|8485.8|8484.9|395
1633953600000|2021-10-11 12:00:00|8488.3|8487.4|8487|8486.1|8489|8487.6|8485.9|8485|335
1633953900000|2021-10-11 12:05:00|8487.1|8486.2|8487.5|8486.6|8488.1|8486.8|8485|8483.8|347
1633954200000|2021-10-11 12:10:00|8487.4|8486.5|8488|8486.5|8488.4|8487.5|8487.2|8486|208
1633954500000|2021-10-11 12:15:00|8487.5|8486.6|8486.7|8485.8|8488|8486.8|8485.5|8484.4|299
1633954800000|2021-10-11 12:20:00|8487|8485.5|8485.8|8484.9|8487|8485.7|8485.5|8484.3|362
1633955100000|2021-10-11 12:25:00|8485.7|8484.8|8485.8|8484.3|8486.4|8485.4|8485.1|8484|261
1633955400000|2021-10-11 12:30:00|8486|8484.5|8486.1|8485.2|8487.6|8486.1|8484.9|8483.7|491
1633955700000|2021-10-11 12:35:00|8486|8485.1|8486.8|8485.9|8487.3|8486.1|8485.9|8484.7|319
1633956000000|2021-10-11 12:40:00|8486.7|8485.8|8486.8|8485.9|8488.1|8486.9|8485.4|8484.2|338
1633956300000|2021-10-11 12:45:00|8486.9|8486|8486.8|8485.9|8487.1|8486.1|8485|8483.9|310
1633956600000|2021-10-11 12:50:00|8486.9|8486|8488.2|8487.3|8489|8487.8|8486.6|8485.4|338
1633956900000|2021-10-11 12:55:00|8488.3|8487.4|8488.7|8487.8|8489.1|8488|8487.6|8486.7|269
1633957200000|2021-10-11 13:00:00|8488.5|8487.6|8488.5|8487.6|8490.1|8489|8487.4|8486.3|480
1633957500000|2021-10-11 13:05:00|8488.4|8487.5|8489|8488.1|8489.6|8488.5|8486.9|8485.8|268
1633957800000|2021-10-11 13:10:00|8489.1|8488.2|8488.4|8486.9|8489.8|8488.5|8487.8|8486.7|259
1633958100000|2021-10-11 13:15:00|8488.3|8486.8|8488.6|8487.7|8489.2|8488.3|8486.9|8485.8|321
1633958400000|2021-10-11 13:20:00|8488.7|8487.8|8489.2|8487.7|8491|8490.1|8488.7|8487.5|280
1633958700000|2021-10-11 13:25:00|8489.1|8487.6|8490.8|8489.3|8491.1|8489.9|8488.4|8487.2|322
1633959000000|2021-10-11 13:30:00|8490.6|8489.1|8491.5|8490|8492.7|8491.5|8488.1|8486.6|607
1633959300000|2021-10-11 13:35:00|8491.6|8490.1|8489.8|8488.3|8492.5|8491.3|8488.9|8487.6|417
1633959600000|2021-10-11 13:40:00|8489.7|8488.2|8487.9|8487|8490|8488.8|8486.4|8485.3|510
1633959900000|2021-10-11 13:45:00|8487.8|8486.9|8486.7|8485.2|8489.2|8487.9|8485.1|8483.9|511
1633960200000|2021-10-11 13:50:00|8486.6|8485.1|8485.6|8484.7|8486.8|8485.6|8484.8|8483.9|415
1633960500000|2021-10-11 13:55:00|8485.5|8484.6|8485.1|8484.2|8486.8|8485.6|8484.1|8482.9|430
1633960800000|2021-10-11 14:00:00|8485|8484.1|8484.4|8482.9|8485.4|8484.1|8483.3|8482.1|462
1633961100000|2021-10-11 14:05:00|8484.3|8482.8|8490.2|8488.7|8490.7|8489.3|8483.7|8482.5|449
1633961400000|2021-10-11 14:10:00|8490.1|8488.6|8488.9|8488|8490.3|8488.9|8486|8484.6|484
1633961700000|2021-10-11 14:15:00|8488.8|8487.9|8489.7|8488.8|8490.9|8489.7|8487.6|8486.5|301
1633962000000|2021-10-11 14:20:00|8489.6|8488.7|8489.5|8488|8490.4|8489.4|8488.7|8487.5|401
1633962300000|2021-10-11 14:25:00|8489.4|8487.9|8490.1|8488.6|8491|8490.1|8487.8|8486.9|378
1633962600000|2021-10-11 14:30:00|8490.2|8488.7|8493.5|8492.6|8493.8|8492.6|8489.5|8488.6|375
1633962900000|2021-10-11 14:35:00|8493.4|8492.5|8492.3|8491.4|8495.1|8494.2|8492.2|8491.2|309
1633963200000|2021-10-11 14:40:00|8492.4|8491.5|8495.3|8494.4|8495.6|8494.7|8492.4|8491.5|314
1633963500000|2021-10-11 14:45:00|8495.2|8494.3|8494.2|8492.7|8496.8|8495.7|8494|8492.7|440
1633963800000|2021-10-11 14:50:00|8493.9|8493|8495.4|8493.9|8495.8|8494.4|8492.9|8491.7|399
1633964100000|2021-10-11 14:55:00|8495.3|8494.4|8493|8492.1|8496.5|8495.3|8492.6|8491.7|369
1633964400000|2021-10-11 15:00:00|8492.9|8492|8493.2|8491.7|8493.4|8492.4|8491.1|8489.9|385
1633964700000|2021-10-11 15:05:00|8493.3|8491.8|8490.5|8489.6|8493.7|8492.7|8490|8488.8|298
1633965000000|2021-10-11 15:10:00|8490.8|8489.3|8490.2|8488.7|8491.8|8490.5|8489.7|8488.3|298
1633965300000|2021-10-11 15:15:00|8490.3|8488.8|8493.5|8492.6|8494.1|8492.7|8489.9|8488.4|261
1633965600000|2021-10-11 15:20:00|8493.8|8492.3|8490.2|8488.7|8494.6|8493.4|8490|8488.6|288
1633965900000|2021-10-11 15:25:00|8490.3|8488.8|8492.8|8491.3|8492.9|8491.7|8489.4|8488.1|310
1633966200000|2021-10-11 15:30:00|8492.7|8491.2|8492.4|8490.9|8493.2|8492|8492.1|8490.7|273
1633966500000|2021-10-11 15:35:00|8492.3|8490.8|8490.5|8489|8492.5|8491.3|8490.1|8488.8|291
1633966800000|2021-10-11 15:40:00|8490.4|8488.9|8490.9|8489.4|8491|8489.5|8489.5|8488.2|225
1633967100000|2021-10-11 15:45:00|8490.8|8489.3|8492.2|8490.7|8493.2|8491.7|8490.3|8488.9|263
1633967400000|2021-10-11 15:50:00|8492.1|8490.6|8493.2|8492.3|8494|8492.8|8491.8|8490.6|206
1633967700000|2021-10-11 15:55:00|8493.3|8492.4|8494.3|8493.4|8495.2|8494.2|8493.1|8491.8|256
1633968000000|2021-10-11 16:00:00|8494.2|8493.3|8494.5|8493|8495.8|8494.6|8494.1|8493|282
1633968300000|2021-10-11 16:05:00|8494.6|8493.1|8496|8495.1|8496.5|8495.1|8494.5|8493.1|247
1633968600000|2021-10-11 16:10:00|8496.1|8495.2|8497.3|8496.4|8497.5|8496.4|8496.1|8494.9|209
1633968900000|2021-10-11 16:15:00|8497.2|8496.3|8497|8496.1|8497.4|8496.4|8496.5|8495.6|160
1633969200000|2021-10-11 16:20:00|8496.9|8496|8496|8495.1|8497.7|8496.6|8495.6|8494.4|321
1633969500000|2021-10-11 16:25:00|8495.9|8495|8495.9|8494.4|8496.9|8495.8|8495.6|8494.1|209
1633969800000|2021-10-11 16:30:00|8495.8|8494.3|8495.1|8494.2|8496.2|8495.1|8494.9|8493.4|185
1633970100000|2021-10-11 16:35:00|8495.2|8493.7|8494.7|8493.2|8495.7|8494.4|8494.2|8492.9|182
1633970400000|2021-10-11 16:40:00|8494.8|8493.3|8496.4|8494.9|8497.3|8496.1|8494.4|8493.2|221
1633970700000|2021-10-11 16:45:00|8496.5|8495|8496.4|8494.9|8497|8495.8|8495.9|8494.5|201
1633971000000|2021-10-11 16:50:00|8496.6|8495.1|8495.8|8494.9|8497.2|8496.1|8495.4|8494.2|248
1633971300000|2021-10-11 16:55:00|8495.9|8495|8496.8|8495.3|8496.9|8495.7|8495.4|8494.1|239
1633971600000|2021-10-11 17:00:00|8496.5|8495.6|8497.4|8496.5|8498.4|8497.1|8496.5|8495.1|244
1633971900000|2021-10-11 17:05:00|8497.3|8496.4|8497|8496.1|8498|8496.8|8496.8|8495.6|156
1633972200000|2021-10-11 17:10:00|8496.9|8496|8496.5|8495|8497.6|8496.4|8496.1|8494.8|194
1633972500000|2021-10-11 17:15:00|8496.6|8495.1|8497|8496.1|8497.8|8496.5|8496.3|8495.1|244
1633972800000|2021-10-11 17:20:00|8497.1|8496.2|8499.1|8498.2|8499.4|8498.2|8497|8495.7|227
1633973100000|2021-10-11 17:25:00|8499|8498.1|8498.2|8496.7|8500.2|8499.1|8498.1|8496.7|221
1633973400000|2021-10-11 17:30:00|8498.1|8496.6|8497.5|8496.6|8498.4|8497.4|8497.4|8496.2|221
1633973700000|2021-10-11 17:35:00|8497.4|8496.5|8497.4|8495.9|8498.3|8497.1|8496.9|8495.7|240
1633974000000|2021-10-11 17:40:00|8497.5|8496|8496.4|8494.9|8497.6|8496.4|8495.8|8494.5|230
1633974300000|2021-10-11 17:45:00|8496.1|8495.2|8497.3|8495.8|8497.7|8496.5|8495.7|8494.8|247
1633974600000|2021-10-11 17:50:00|8497.2|8495.7|8494.3|8492.8|8497.4|8496.1|8493.9|8492.7|316
1633974900000|2021-10-11 17:55:00|8494|8493.1|8494.2|8492.7|8494.6|8493.4|8493.4|8492.3|234
1633975200000|2021-10-11 18:00:00|8494.3|8492.8|8493.9|8492.4|8494.8|8493.5|8493.3|8492.3|224
1633975500000|2021-10-11 18:05:00|8494|8492.5|8493|8492.1|8494|8492.9|8492.4|8491.2|176
1633975800000|2021-10-11 18:10:00|8493.1|8492.2|8492.9|8492|8493.7|8492.5|8492.7|8491.5|147
1633976100000|2021-10-11 18:15:00|8492.8|8491.9|8493.4|8492.5|8493.8|8492.7|8492.3|8491.4|172
1633976400000|2021-10-11 18:20:00|8493.8|8492.3|8493.8|8492.9|8494.4|8493.3|8493.5|8492.2|162
1633976700000|2021-10-11 18:25:00|8493.9|8493|8494.3|8492.8|8494.9|8493.8|8493.9|8492.8|191
1633977000000|2021-10-11 18:30:00|8494.1|8493.2|8494.6|8493.7|8495.3|8494|8493.8|8492.6|172
1633977300000|2021-10-11 18:35:00|8494.7|8493.8|8495.4|8494.5|8495.7|8494.6|8494.5|8493.6|147
1633977600000|2021-10-11 18:40:00|8495.8|8494.3|8494|8492.5|8496.1|8494.8|8493.6|8492.4|153
1633977900000|2021-10-11 18:45:00|8494.1|8492.6|8493.9|8493|8494.6|8493.4|8493.6|8492.5|125
1633978200000|2021-10-11 18:50:00|8494.2|8492.7|8494.6|8493.1|8495.1|8493.9|8493.7|8492.6|142
1633978500000|2021-10-11 18:55:00|8494.7|8493.2|8494.6|8493.7|8495.7|8494.5|8494.2|8493|262
1633978800000|2021-10-11 19:00:00|8494.4|8493.5|8495.4|8493.9|8496|8494.9|8494.4|8493.2|314
1633979100000|2021-10-11 19:05:00|8495.5|8494|8495.4|8493.9|8496.1|8494.9|8495.2|8493.8|162
1633979400000|2021-10-11 19:10:00|8495.5|8494|8495.2|8494.3|8495.6|8494.4|8494.4|8493.1|165
1633979700000|2021-10-11 19:15:00|8495.1|8494.2|8495.7|8494.2|8496.1|8494.9|8495.1|8493.8|197
1633980000000|2021-10-11 19:20:00|8495.6|8494.1|8494.6|8493.7|8495.8|8494.8|8494.6|8493.7|162
1633980300000|2021-10-11 19:25:00|8494.7|8493.8|8494.2|8493.3|8494.7|8493.8|8493.6|8492.1|144
1633980600000|2021-10-11 19:30:00|8494.4|8492.9|8493.4|8492.5|8494.7|8493.5|8493.4|8492.2|149
1633980900000|2021-10-11 19:35:00|8493.5|8492.6|8493.6|8492.1|8494.4|8493.2|8492.9|8491.8|131
1633981200000|2021-10-11 19:40:00|8493.5|8492|8493.9|8492.4|8494.3|8492.9|8493|8491.5|158
1633981500000|2021-10-11 19:45:00|8493.8|8492.3|8493.4|8491.9|8494|8492.8|8492.6|8491.3|162
1633981800000|2021-10-11 19:50:00|8493.5|8492|8493.7|8492.2|8494.1|8492.9|8493.3|8491.8|196
1633982100000|2021-10-11 19:55:00|8493.6|8492.1|8502|8500.5|8502.8|8501.3|8493.3|8491.8|684
1633982400000|2021-10-11 20:00:00|8502.1|8500.6|8499.6|8498.1|8502.9|8501.4|8497.9|8496.4|736
1633982700000|2021-10-11 20:05:00|8499.7|8498.2|8499.3|8497.8|8500|8498.5|8498.3|8496.8|253
1633983000000|2021-10-11 20:10:00|8499.4|8497.9|8498.4|8496.9|8499.6|8498.1|8498.2|8496.8|186
1633983300000|2021-10-11 20:15:00|8498.5|8497|8499.2|8497.7|8499.4|8498.2|8498.4|8496.9|155
1633983600000|2021-10-11 20:20:00|8499.1|8497.6|8500.1|8498.6|8500.4|8498.9|8498.9|8497.6|112
1633983900000|2021-10-11 20:25:00|8500.2|8498.7|8501|8499.5|8501.4|8500.2|8500.1|8498.7|186
1633984200000|2021-10-11 20:30:00|8500.9|8499.4|8500.6|8499.1|8501.2|8499.7|8500.4|8498.9|134
1633984500000|2021-10-11 20:35:00|8500.5|8499|8500|8498.5|8500.7|8499.2|8499.8|8498.3|120
1633984800000|2021-10-11 20:40:00|8500.1|8498.6|8500|8498.5|8500.4|8498.9|8499.8|8498.3|115
1633985100000|2021-10-11 20:45:00|8500.1|8498.6|8499.6|8498.7|8500.1|8498.8|8499.5|8498.3|96
1633985400000|2021-10-11 20:50:00|8500|8498.5|8499.9|8498.4|8500|8498.5|8499.3|8498|101
1633985700000|2021-10-11 20:55:00|8500|8498.5|8501|8495|8502.1|8499|8499.1|8493.4|552
1633986000000|2021-10-11 21:00:00|8502.3|8496.3|8503.3|8497.3|8503.7|8497.7|8500.9|8494.9|55
1633986300000|2021-10-11 21:05:00|8501.4|8495.4|8501.3|8495.3|8504.2|8498.2|8500.7|8494.7|88
1633986600000|2021-10-11 21:10:00|8501.4|8495.4|8502|8496|8503|8497|8500.8|8494.8|1037
1633986900000|2021-10-11 21:15:00|8501.3|8495.3|8502.3|8496.3|8503.4|8497.4|8501|8495|153
1633987200000|2021-10-11 21:20:00|8502.5|8496.5|8500.4|8494.4|8503|8497|8499.6|8493.6|148
1633987500000|2021-10-11 21:25:00|8500.3|8494.3|8501.1|8495.1|8501.1|8495.1|8500.2|8494.2|74
1633987800000|2021-10-11 21:30:00|8500.9|8494.9|8501|8495|8502.1|8496.1|8500|8494|165
1633988100000|2021-10-11 21:35:00|8501.3|8495.3|8500.8|8494.8|8501.9|8495.9|8500.4|8494.4|167
1633988400000|2021-10-11 21:40:00|8501|8495|8500.6|8494.6|8502.4|8496.4|8499.8|8493.8|157
1633988700000|2021-10-11 21:45:00|8501.1|8495.1|8501.2|8495.2|8503.6|8497.6|8500.3|8494.3|307
1633989000000|2021-10-11 21:50:00|8501.1|8495.1|8502.4|8496.4|8503.3|8497.3|8500.5|8494.5|283
1633989300000|2021-10-11 21:55:00|8502.2|8496.2|8501.3|8495.3|8503|8497|8499.5|8493.5|170
1633989600000|2021-10-11 22:00:00|8501.4|8495.4|8499.7|8497.2|8502.5|8497.9|8498.9|8492.9|554
1633989900000|2021-10-11 22:05:00|8499.8|8497|8500.2|8498.7|8500.6|8498.9|8499.3|8496.8|246
1633990200000|2021-10-11 22:10:00|8500.6|8498.3|8499.8|8498.3|8500.8|8499.3|8499.5|8497.5|214
1633990500000|2021-10-11 22:15:00|8499.7|8498.2|8499.6|8498.1|8500.6|8499.1|8498.7|8497.2|193
1633990800000|2021-10-11 22:20:00|8499.8|8498.3|8499.4|8497.9|8500.3|8498.8|8499.2|8497.5|167
1633991100000|2021-10-11 22:25:00|8499.3|8497.8|8499.9|8498.4|8500.4|8498.9|8499.1|8497.6|157
1633991400000|2021-10-11 22:30:00|8500.1|8498.6|8499.2|8497.7|8500.2|8498.7|8499|8497.5|177
1633991700000|2021-10-11 22:35:00|8499.1|8497.6|8499.4|8497.9|8499.5|8498|8498.7|8497.2|88
1633992000000|2021-10-11 22:40:00|8499.3|8497.8|8499|8497.5|8499.5|8498|8498.9|8497.4|44
1633992300000|2021-10-11 22:45:00|8499.1|8497.6|8500.2|8498.7|8500.5|8499|8498.9|8497.4|102
1633992600000|2021-10-11 22:50:00|8500.3|8498.8|8501.5|8500|8501.7|8500.2|8500.2|8498.7|115
1633992900000|2021-10-11 22:55:00|8501.6|8500.1|8501.8|8500.3|8502.5|8501|8501.3|8499.8|225
1633993200000|2021-10-11 23:00:00|8501.6|8500.1|8500.8|8499.3|8502.2|8500.7|8500.5|8499|241
1633993500000|2021-10-11 23:05:00|8500.7|8499.2|8500.5|8499|8500.8|8499.3|8500.5|8499|95
1633993800000|2021-10-11 23:10:00|8500.6|8499.1|8500.5|8499|8500.6|8499.1|8500|8498.5|69
1633994100000|2021-10-11 23:15:00|8500.6|8499.1|8502.1|8500.6|8502.2|8500.7|8500.6|8499.1|117
1633994400000|2021-10-11 23:20:00|8502.2|8500.7|8502.5|8501|8502.8|8501.3|8502|8500.5|129
1633994700000|2021-10-11 23:25:00|8502.4|8500.9|8502.8|8501.3|8503.1|8501.6|8502.4|8500.9|90
1633995000000|2021-10-11 23:30:00|8502.7|8501.2|8503.3|8501.8|8503.4|8501.9|8502.4|8500.9|102
1633995300000|2021-10-11 23:35:00|8503.4|8501.9|8502.4|8500.9|8503.5|8502|8502.2|8500.7|132
1633995600000|2021-10-11 23:40:00|8502.5|8501|8502.5|8501|8503.3|8501.9|8501.9|8500.4|129
1633995900000|2021-10-11 23:45:00|8502.4|8500.9|8501.8|8500.3|8502.6|8501.4|8501.3|8500|122
1633996200000|2021-10-11 23:50:00|8501.7|8500.2|8501.4|8499.9|8501.9|8500.6|8501.1|8499.6|123
1633996500000|2021-10-11 23:55:00|8501.5|8500|8501.4|8499.9|8501.9|8500.4|8501.4|8499.9|114
1633996800000|2021-10-12 00:00:00|8501.2|8499.7|8500|8498.5|8501.3|8499.8|8499.3|8497.8|350
1633997100000|2021-10-12 00:05:00|8499.9|8498.4|8499.9|8498.4|8500.3|8498.9|8499.1|8497.6|221
1633997400000|2021-10-12 00:10:00|8500|8498.5|8499.7|8498.8|8500.5|8499.2|8499.6|8498.3|204
1633997700000|2021-10-12 00:15:00|8499.6|8498.7|8500.8|8499.3|8501.4|8500.2|8499.2|8498.1|280
1633998000000|2021-10-12 00:20:00|8500.9|8499.4|8500.3|8499.4|8500.9|8499.7|8499.9|8498.8|185
1633998300000|2021-10-12 00:25:00|8500.2|8499.3|8499.2|8498.3|8500.3|8499.4|8499.1|8498|137
1633998600000|2021-10-12 00:30:00|8499.3|8498.4|8499.9|8499|8500.2|8499|8499.3|8498|144
1633998900000|2021-10-12 00:35:00|8500.1|8498.6|8501.4|8499.9|8501.6|8500.1|8499.5|8498.1|218
1633999200000|2021-10-12 00:40:00|8501.5|8500|8502|8500.5|8502.4|8501.1|8501.2|8499.7|208
1633999500000|2021-10-12 00:45:00|8502.1|8500.6|8502.8|8501.3|8503.1|8501.6|8501.8|8500.3|215
1633999800000|2021-10-12 00:50:00|8502.9|8501.4|8503.9|8502.4|8504.1|8502.6|8502.1|8500.7|292
1634000100000|2021-10-12 00:55:00|8503.8|8502.3|8501.8|8500.9|8504.3|8502.9|8501.8|8500.6|203
1634000400000|2021-10-12 01:00:00|8501.9|8501|8502.5|8501|8503.3|8502|8501.8|8500.6|194
1634000700000|2021-10-12 01:05:00|8502.4|8500.9|8502.6|8501.1|8504.3|8502.8|8502.2|8500.9|278
1634001000000|2021-10-12 01:10:00|8502.5|8501|8502.9|8501.4|8503|8501.5|8502.1|8500.6|140
1634001300000|2021-10-12 01:15:00|8502.8|8501.3|8501.6|8500.1|8503|8501.5|8501.2|8499.7|234
1634001600000|2021-10-12 01:20:00|8501.7|8500.2|8502.1|8500.6|8502.5|8501.3|8500.8|8499.3|244
1634001900000|2021-10-12 01:25:00|8501.6|8500.7|8503.3|8501.8|8503.8|8502.8|8501.3|8500|283
1634002200000|2021-10-12 01:30:00|8503.2|8501.7|8502.3|8500.8|8504.1|8502.9|8502.3|8500.8|349
1634002500000|2021-10-12 01:35:00|8502.4|8500.9|8501.6|8500.1|8502.6|8501.1|8501.5|8500|164
1634002800000|2021-10-12 01:40:00|8501.5|8500|8501.4|8499.9|8502.3|8500.9|8501.3|8499.8|190
1634003100000|2021-10-12 01:45:00|8501.5|8500|8500.6|8499.1|8501.6|8500.1|8500.6|8499.1|169
1634003400000|2021-10-12 01:50:00|8500.7|8499.2|8500.9|8499.4|8501.3|8499.9|8500.2|8499|194
1634003700000|2021-10-12 01:55:00|8501|8499.5|8499.6|8498.1|8501.4|8500|8499.5|8498|244
1634004000000|2021-10-12 02:00:00|8499.5|8498|8499.1|8497.6|8499.7|8498.6|8498.6|8497.1|158
1634004300000|2021-10-12 02:05:00|8499|8497.5|8497.7|8496.2|8499.1|8497.6|8497.2|8495.9|212
1634004600000|2021-10-12 02:10:00|8497.8|8496.3|8497.8|8496.3|8498.2|8496.7|8497.7|8496.2|203
1634004900000|2021-10-12 02:15:00|8497.7|8496.2|8497.8|8496.3|8498.7|8497.3|8497.7|8496.2|210
1634005200000|2021-10-12 02:20:00|8497.7|8496.2|8497.6|8496.1|8498.2|8496.9|8497.2|8496|184
1634005500000|2021-10-12 02:25:00|8497.7|8496.2|8497.8|8496.3|8498.2|8497|8497.4|8496.1|208
1634005800000|2021-10-12 02:30:00|8497.9|8496.4|8497.8|8496.3|8498.2|8497|8497.4|8496.1|195
1634006100000|2021-10-12 02:35:00|8497.7|8496.2|8497.1|8496.2|8498.2|8497|8497|8495.8|200
1634006400000|2021-10-12 02:40:00|8497.4|8495.9|8498.5|8497.6|8498.6|8497.7|8497|8495.6|169
1634006700000|2021-10-12 02:45:00|8498.4|8497.5|8499.1|8498.2|8499.3|8498.4|8498.4|8497.4|123
1634007000000|2021-10-12 02:50:00|8499|8498.1|8498.8|8497.9|8499.6|8498.5|8498.7|8497.7|107
1634007300000|2021-10-12 02:55:00|8498.7|8497.8|8498.1|8497.2|8498.9|8498|8497.8|8496.6|149
1634007600000|2021-10-12 03:00:00|8498|8497.1|8498.9|8497.4|8499.2|8498.2|8498|8497|111
1634007900000|2021-10-12 03:05:00|8498.8|8497.3|8498.9|8498|8499.3|8498|8498.3|8497.1|221
1634008200000|2021-10-12 03:10:00|8498.8|8497.9|8500.5|8499|8500.6|8499.3|8498.8|8497.7|197
1634008500000|2021-10-12 03:15:00|8500.6|8499.1|8499.7|8498.8|8500.7|8499.5|8499.4|8498.2|123
1634008800000|2021-10-12 03:20:00|8499.6|8498.7|8500.1|8499.2|8500.4|8499.2|8499.6|8498.5|114
1634009100000|2021-10-12 03:25:00|8500|8499.1|8500.9|8499.4|8501.5|8500.1|8500|8498.9|194
1634009400000|2021-10-12 03:30:00|8501|8499.5|8500.8|8499.9|8501.1|8500|8500.5|8499.3|108
1634009700000|2021-10-12 03:35:00|8500.9|8500|8500.2|8498.7|8501.3|8500.1|8500|8498.7|159
1634010000000|2021-10-12 03:40:00|8500.3|8498.8|8500.6|8499.1|8501|8499.8|8500|8498.7|163
1634010300000|2021-10-12 03:45:00|8500.7|8499.2|8501.3|8499.8|8501.7|8500.2|8500.4|8499.1|124
1634010600000|2021-10-12 03:50:00|8501.2|8499.7|8502.1|8500.6|8502.2|8501.1|8501|8499.7|179
1634010900000|2021-10-12 03:55:00|8501.8|8500.9|8502.4|8500.9|8502.6|8501.3|8501.7|8500.2|182
1634011200000|2021-10-12 04:00:00|8502.5|8501|8502.1|8500.6|8502.6|8501.1|8501.9|8500.4|124
1634011500000|2021-10-12 04:05:00|8502|8500.5|8501.8|8500.3|8502.2|8500.8|8501.6|8500.2|104
1634011800000|2021-10-12 04:10:00|8501.7|8500.2|8501.6|8500.1|8501.9|8500.4|8501.1|8499.6|88
1634012100000|2021-10-12 04:15:00|8501.5|8500|8500.7|8499.2|8501.6|8500.1|8500.6|8499.1|96
1634012400000|2021-10-12 04:20:00|8500.8|8499.3|8500.3|8498.8|8500.8|8499.3|8499.9|8498.6|145
1634012700000|2021-10-12 04:25:00|8500.2|8498.7|8500.5|8499|8500.8|8499.3|8500|8498.7|87
1634013000000|2021-10-12 04:30:00|8500.6|8499.1|8501|8499.5|8501.3|8499.8|8500.4|8498.9|119
1634013300000|2021-10-12 04:35:00|8500.9|8499.4|8501.7|8500.2|8501.7|8500.4|8500.8|8499.3|86
1634013600000|2021-10-12 04:40:00|8501.6|8500.1|8501|8499.5|8501.7|8500.2|8500.9|8499.4|80
1634013900000|2021-10-12 04:45:00|8501.2|8499.7|8499.8|8498.3|8501.2|8499.7|8499.7|8498.2|77
1634014200000|2021-10-12 04:50:00|8499.9|8498.4|8499.6|8498.7|8499.9|8498.7|8499.4|8498.2|89
1634014500000|2021-10-12 04:55:00|8499.5|8498.6|8500.1|8498.6|8500.2|8499|8499.5|8498.2|89
1634014800000|2021-10-12 05:00:00|8500.2|8498.7|8499.4|8497.9|8501.2|8499.9|8499.3|8497.8|208
1634015100000|2021-10-12 05:05:00|8499.3|8497.8|8498.9|8497.4|8499.3|8497.8|8498.3|8496.9|155
1634015400000|2021-10-12 05:10:00|8498.8|8497.3|8499.7|8498.8|8500.3|8498.9|8498.3|8497.1|192
1634015700000|2021-10-12 05:15:00|8499.8|8498.9|8500.8|8499.3|8500.9|8499.4|8499.6|8498.5|222
1634016000000|2021-10-12 05:20:00|8500.6|8499.7|8500.4|8499.5|8501.2|8499.9|8500.2|8499.2|154
1634016300000|2021-10-12 05:25:00|8500.3|8499.4|8499.2|8498.3|8500.7|8499.7|8499.1|8497.9|174
1634016600000|2021-10-12 05:30:00|8499.1|8498.2|8499|8497.5|8499.4|8498.2|8498.5|8497|138
1634016900000|2021-10-12 05:35:00|8498.9|8497.4|8498.9|8498|8499.8|8498.8|8498.8|8497.4|181
1634017200000|2021-10-12 05:40:00|8499.2|8497.7|8498.1|8496.6|8499.2|8497.7|8497.9|8496.6|152
1634017500000|2021-10-12 05:45:00|8498|8496.5|8497.1|8495.6|8498.1|8496.8|8496.8|8495.3|219
1634017800000|2021-10-12 05:50:00|8496.7|8495.8|8497.7|8496.2|8497.8|8496.3|8496.4|8495.3|166
1634018100000|2021-10-12 05:55:00|8497.6|8496.1|8497.5|8495.2|8498.9|8497.4|8497|8493.6|203
1634018400000|2021-10-12 06:00:00|8497.7|8495|8498.1|8496.6|8499.2|8497.7|8496|8494.5|434
1634018700000|2021-10-12 06:05:00|8498.2|8496.7|8498|8496.5|8499.1|8497.6|8496.8|8495.6|359
1634019000000|2021-10-12 06:10:00|8497.9|8496.4|8497.4|8496.5|8498.1|8496.6|8496|8494.7|393
1634019300000|2021-10-12 06:15:00|8497.3|8496.4|8498.2|8497.3|8499.8|8498.5|8496.9|8495.7|412
1634019600000|2021-10-12 06:20:00|8498.1|8497.2|8499.5|8498|8500.2|8499|8498.1|8496.9|330
1634019900000|2021-10-12 06:25:00|8499.1|8498.2|8502.1|8500.6|8502.5|8501.1|8499.1|8498.1|362
1634020200000|2021-10-12 06:30:00|8502|8500.5|8505.1|8504.2|8505.7|8504.2|8501.5|8500.5|334
1634020500000|2021-10-12 06:35:00|8505|8504.1|8503.6|8502.1|8505.3|8504.1|8502.4|8500.9|274
1634020800000|2021-10-12 06:40:00|8503.7|8502.2|8504|8502.5|8504.3|8502.8|8502.4|8501.1|264
1634021100000|2021-10-12 06:45:00|8503.9|8502.4|8504.1|8503.2|8504.6|8503.5|8503.5|8502.3|245
1634021400000|2021-10-12 06:50:00|8504.2|8503.3|8503.3|8502.4|8504.3|8503.4|8502|8501.1|340
1634021700000|2021-10-12 06:55:00|8503.4|8502.5|8502.7|8501.2|8505|8503.8|8502.4|8500.9|303
1634022000000|2021-10-12 07:00:00|8502.6|8501.1|8508.5|8507|8509.5|8508.2|8502.1|8501|532
1634022300000|2021-10-12 07:05:00|8508.3|8506.8|8508.4|8507.5|8509.5|8508.3|8506.5|8505.3|555
1634022600000|2021-10-12 07:10:00|8508.6|8507.7|8504.1|8503.2|8509|8507.8|8503|8502.1|468
1634022900000|2021-10-12 07:15:00|8503.9|8503|8505.9|8505|8506.2|8505|8503.5|8502.3|404
1634023200000|2021-10-12 07:20:00|8505.8|8504.9|8504.2|8503.3|8506.5|8505.3|8504.2|8503|357
1634023500000|2021-10-12 07:25:00|8504.5|8503|8506.2|8504.7|8506.6|8505.7|8503.3|8502.1|390
1634023800000|2021-10-12 07:30:00|8506.3|8504.8|8503|8502.1|8506.3|8505.1|8502.5|8501.4|502
1634024100000|2021-10-12 07:35:00|8502.9|8502|8502.5|8501.6|8505|8504.1|8501.2|8500|408
1634024400000|2021-10-12 07:40:00|8502.4|8501.5|8505.2|8503.7|8505.6|8504.4|8502|8500.8|424
1634024700000|2021-10-12 07:45:00|8505.1|8503.6|8503.2|8502.3|8506.3|8505.2|8502.4|8501.5|384
1634025000000|2021-10-12 07:50:00|8503.1|8502.2|8504.5|8503.6|8504.5|8503.6|8501.7|8500.5|282
1634025300000|2021-10-12 07:55:00|8504.6|8503.7|8507.2|8505.7|8507.4|8506|8503.9|8502.8|328
1634025600000|2021-10-12 08:00:00|8507.1|8505.6|8507.4|8506.5|8508.6|8507.5|8504.5|8503.4|406
1634025900000|2021-10-12 08:05:00|8507.5|8506.6|8506|8504.5|8508|8507.1|8505.3|8504|324
1634026200000|2021-10-12 08:10:00|8506.1|8504.6|8514.9|8513.4|8515.1|8513.8|8505|8503.8|430
1634026500000|2021-10-12 08:15:00|8514.8|8513.3|8518.4|8516.9|8519.2|8517.7|8514.8|8513.3|516
1634026800000|2021-10-12 08:20:00|8518.6|8517.1|8512.9|8512|8518.8|8517.5|8512.6|8511.4|474
1634027100000|2021-10-12 08:25:00|8512.8|8511.9|8508.1|8507.2|8513.2|8512|8508.1|8506.8|538
1634027400000|2021-10-12 08:30:00|8508.2|8506.7|8506.2|8505.3|8509.6|8508.5|8505.4|8504.4|486
1634027700000|2021-10-12 08:35:00|8506.1|8505.2|8508.6|8507.7|8509.4|8508.3|8505.4|8504.1|457
1634028000000|2021-10-12 08:40:00|8508.4|8507.5|8505.4|8503.9|8508.5|8507.6|8504.4|8503.3|338
1634028300000|2021-10-12 08:45:00|8505.3|8503.8|8505.5|8504|8507.4|8505.9|8504.9|8503.7|432
1634028600000|2021-10-12 08:50:00|8505.6|8504.1|8502.2|8500.7|8505.6|8504.4|8501.9|8500.6|374
1634028900000|2021-10-12 08:55:00|8501.9|8501|8501.9|8500.4|8503.4|8502.2|8501|8499.9|375
1634029200000|2021-10-12 09:00:00|8502|8500.5|8500.3|8499.4|8502.4|8501|8498.8|8497.6|456
1634029500000|2021-10-12 09:05:00|8500.1|8499.2|8498.9|8498|8501.4|8500.2|8498.6|8497.6|351
1634029800000|2021-10-12 09:10:00|8499|8498.1|8497|8495.5|8499.4|8498.2|8496|8494.9|438
1634030100000|2021-10-12 09:15:00|8496.7|8495.8|8493.7|8492.8|8497|8495.8|8493|8491.8|507
1634030400000|2021-10-12 09:20:00|8493.8|8492.9|8491.3|8489.8|8493.9|8492.9|8491|8489.8|350
1634030700000|2021-10-12 09:25:00|8491.4|8489.9|8492.9|8491.4|8493.5|8492.1|8489.3|8487.9|456
1634031000000|2021-10-12 09:30:00|8492.8|8491.3|8494.4|8492.9|8494.9|8493.6|8492.4|8491.3|403
1634031300000|2021-10-12 09:35:00|8494|8493.1|8497.8|8496.3|8498.3|8497.2|8494|8493.1|425
1634031600000|2021-10-12 09:40:00|8497.9|8496.4|8499.1|8497.6|8499.3|8497.9|8496.1|8494.7|291
1634031900000|2021-10-12 09:45:00|8499.2|8497.7|8498.5|8497.6|8500.6|8499.4|8495.8|8494.7|475
1634032200000|2021-10-12 09:50:00|8498.6|8497.7|8494.3|8492.8|8499.2|8498|8493.2|8492.3|392
1634032500000|2021-10-12 09:55:00|8494|8493.1|8499.6|8498.1|8499.9|8498.6|8493.8|8492.6|366
1634032800000|2021-10-12 10:00:00|8499.3|8497.8|8496.5|8495|8499.4|8497.9|8495.2|8493.7|325
1634033100000|2021-10-12 10:05:00|8496.6|8495.1|8496.7|8495.8|8498.7|8497.2|8495.3|8494.3|385
1634033400000|2021-10-12 10:10:00|8496.6|8495.7|8496.5|8495.6|8497.1|8496.2|8495.1|8493.9|318
1634033700000|2021-10-12 10:15:00|8496.6|8495.7|8491.3|8490.4|8497.3|8496.1|8491.3|8490.1|364
1634034000000|2021-10-12 10:20:00|8491.4|8490.5|8493.5|8492.6|8493.9|8493|8489.7|8488.6|394
1634034300000|2021-10-12 10:25:00|8493.6|8492.7|8494|8492.5|8495.2|8494.3|8492.8|8491.6|309
1634034600000|2021-10-12 10:30:00|8494.1|8492.6|8491.6|8490.1|8494.4|8493.3|8490.8|8489.5|260
1634034900000|2021-10-12 10:35:00|8491.3|8490.4|8487.5|8486.6|8491.9|8490.7|8487.4|8485.9|328
1634035200000|2021-10-12 10:40:00|8487.4|8486.5|8486.9|8485.4|8488.7|8487.4|8484.3|8483.1|395
1634035500000|2021-10-12 10:45:00|8486.8|8485.3|8487.8|8486.3|8488.5|8487.3|8485.2|8484.1|400
1634035800000|2021-10-12 10:50:00|8487.7|8486.2|8487.1|8485.6|8487.9|8486.4|8485|8483.8|402
1634036100000|2021-10-12 10:55:00|8486.8|8485.9|8485.2|8483.7|8488.3|8487.1|8483.4|8482.3|427
1634036400000|2021-10-12 11:00:00|8485.3|8483.8|8487.2|8485.7|8487.4|8486.3|8484.9|8483.7|309
1634036700000|2021-10-12 11:05:00|8487.1|8485.6|8483.8|8482.9|8487.2|8485.8|8483.6|8482.4|295
1634037000000|2021-10-12 11:10:00|8483.7|8482.8|8484.9|8483.4|8485.6|8484.7|8482.3|8481.2|272
1634037300000|2021-10-12 11:15:00|8484.8|8483.3|8485|8484.1|8486.4|8485.3|8484|8482.9|287
1634037600000|2021-10-12 11:20:00|8484.9|8484|8483.3|8482.4|8485.6|8484.3|8482.8|8481.7|333
1634037900000|2021-10-12 11:25:00|8483.2|8482.3|8481.9|8481|8483.7|8482.7|8481.8|8480.6|304
1634038200000|2021-10-12 11:30:00|8482.1|8481.2|8482.7|8481.8|8483.4|8482.2|8481.8|8480.8|243
1634038500000|2021-10-12 11:35:00|8482.6|8481.7|8481.7|8480.8|8483.1|8481.9|8480.1|8479|244
1634038800000|2021-10-12 11:40:00|8481.8|8480.9|8484.5|8483|8485.2|8484|8481.7|8480.6|242
1634039100000|2021-10-12 11:45:00|8484.6|8483.1|8483.2|8482.3|8486.3|8485.2|8482.9|8482|317
1634039400000|2021-10-12 11:50:00|8483.3|8482.4|8478.7|8477.2|8483.7|8482.5|8477|8476.1|365
1634039700000|2021-10-12 11:55:00|8478.8|8477.3|8482.2|8480.7|8482.9|8481.4|8478.8|8477.3|399
1634040000000|2021-10-12 12:00:00|8482.4|8480.9|8479.1|8478.2|8482.7|8481.4|8477.8|8476.6|495
1634040300000|2021-10-12 12:05:00|8479|8478.1|8476.2|8475.3|8479.2|8478.3|8475.8|8474.7|414
1634040600000|2021-10-12 12:10:00|8476.4|8474.9|8476.4|8475.5|8476.9|8475.9|8475.6|8474.4|281
1634040900000|2021-10-12 12:15:00|8476.3|8475.4|8477.5|8476.6|8477.7|8476.8|8475.2|8474.1|277
1634041200000|2021-10-12 12:20:00|8477.6|8476.7|8476.8|8475.3|8478.2|8477.3|8476|8475|380
1634041500000|2021-10-12 12:25:00|8476.9|8475.4|8478.2|8476.7|8478.3|8477|8475.8|8474.8|544
1634041800000|2021-10-12 12:30:00|8477.9|8476.4|8476.2|8474.7|8478.1|8476.7|8475.3|8474.1|498
1634042100000|2021-10-12 12:35:00|8476.1|8474.6|8478.5|8477.6|8478.8|8477.6|8474|8473|692
1634042400000|2021-10-12 12:40:00|8478.6|8477.7|8479.7|8478.8|8481.5|8480.2|8478.5|8477.4|590
1634042700000|2021-10-12 12:45:00|8479.8|8478.9|8479.9|8479|8484.3|8483.1|8478.4|8477.4|584
1634043000000|2021-10-12 12:50:00|8480|8479.1|8480.6|8479.1|8481.6|8480.3|8478.8|8477.9|401
1634043300000|2021-10-12 12:55:00|8480.7|8479.2|8482.3|8480.8|8483.5|8482.4|8480.3|8479.2|522
1634043600000|2021-10-12 13:00:00|8482.2|8480.7|8479.9|8479|8482.7|8481.6|8478.8|8477.7|563
1634043900000|2021-10-12 13:05:00|8480|8479.1|8480|8479.1|8482.2|8481.3|8479.2|8478|450
1634044200000|2021-10-12 13:10:00|8480.1|8479.2|8479.7|8478.2|8480.5|8479.3|8478.2|8477.1|467
1634044500000|2021-10-12 13:15:00|8479.4|8478.5|8481.6|8480.1|8481.6|8480.2|8477.8|8476.6|445
1634044800000|2021-10-12 13:20:00|8481.5|8480|8484.2|8482.7|8484.3|8482.9|8481.1|8479.8|435
1634045100000|2021-10-12 13:25:00|8483.9|8483|8483.8|8482.9|8484.9|8483.6|8482.7|8481.5|406
1634045400000|2021-10-12 13:30:00|8483.7|8482.8|8482.3|8480.8|8484.7|8483.7|8480.5|8479.4|679
1634045700000|2021-10-12 13:35:00|8482.4|8480.9|8482.3|8481.4|8483.2|8482|8480.8|8479.4|673
1634046000000|2021-10-12 13:40:00|8482.6|8481.1|8485.4|8483.9|8486.6|8485.2|8481|8479.8|670
1634046300000|2021-10-12 13:45:00|8485.5|8484|8492.5|8491|8493.5|8492|8485.3|8484|874
1634046600000|2021-10-12 13:50:00|8492.4|8490.9|8488.6|8487.7|8492.8|8491.9|8487.5|8486.2|737
1634046900000|2021-10-12 13:55:00|8488.5|8487.6|8491.7|8490.2|8492|8490.5|8487.8|8486.5|722
1634047200000|2021-10-12 14:00:00|8491.6|8490.1|8494.7|8493.2|8494.9|8493.6|8490.6|8489.3|843
1634047500000|2021-10-12 14:05:00|8494.6|8493.1|8494.9|8494|8496.5|8495.6|8493|8491.9|752
1634047800000|2021-10-12 14:10:00|8495.1|8494.2|8493.6|8492.7|8496.3|8495.4|8492.9|8491.8|670
1634048100000|2021-10-12 14:15:00|8493.7|8492.8|8496.8|8495.3|8497.4|8496.5|8491.7|8490.6|718
1634048400000|2021-10-12 14:20:00|8496.7|8495.8|8499.5|8498.6|8500.2|8499.3|8496.3|8495.4|543
1634048700000|2021-10-12 14:25:00|8499.7|8498.8|8496.5|8495.6|8501|8500.1|8495.1|8494.2|510
1634049000000|2021-10-12 14:30:00|8496.4|8495.5|8497.2|8496.3|8498.9|8498|8496.4|8495.5|494
1634049300000|2021-10-12 14:35:00|8497.3|8496.4|8498.4|8497.5|8500.4|8499.3|8496.1|8494.9|547
1634049600000|2021-10-12 14:40:00|8498.5|8497.6|8497.1|8496.2|8499.2|8498.1|8496.5|8495.6|473
1634049900000|2021-10-12 14:45:00|8497.2|8496.3|8495.2|8493.7|8497.8|8496.7|8494.3|8493.4|491
1634050200000|2021-10-12 14:50:00|8495.1|8493.6|8492.7|8491.8|8496.8|8495.6|8492.3|8490.8|608
1634050500000|2021-10-12 14:55:00|8492.6|8491.7|8491.9|8490.4|8493.6|8492.4|8489.7|8488.8|629
1634050800000|2021-10-12 15:00:00|8491.7|8490.8|8490|8489.1|8492.6|8491.5|8489.8|8488.8|698
1634051100000|2021-10-12 15:05:00|8490.3|8488.8|8491.7|8490.8|8491.9|8491|8489.1|8487.9|566
1634051400000|2021-10-12 15:10:00|8491.6|8490.7|8492.5|8491|8493.1|8492.2|8491|8490.1|417
1634051700000|2021-10-12 15:15:00|8492.4|8490.9|8493.3|8491.8|8494.1|8492.9|8491.2|8490.3|414
1634052000000|2021-10-12 15:20:00|8493.2|8491.7|8489.3|8487.8|8493.4|8492.3|8489|8487.6|481
1634052300000|2021-10-12 15:25:00|8489.2|8487.7|8486.9|8485.4|8491.5|8490.2|8486.9|8485.4|485
1634052600000|2021-10-12 15:30:00|8487|8485.5|8486.2|8485.3|8488.6|8487.3|8485.8|8484.6|444
1634052900000|2021-10-12 15:35:00|8486.1|8485.2|8485|8484.1|8486.7|8485.6|8483.5|8482.2|536
1634053200000|2021-10-12 15:40:00|8485.1|8484.2|8485.6|8484.7|8487.1|8485.8|8483.2|8482.1|491
1634053500000|2021-10-12 15:45:00|8485.7|8484.8|8481.3|8480.4|8486|8484.8|8481.2|8480|394
1634053800000|2021-10-12 15:50:00|8481.4|8480.5|8482.5|8481.6|8483.9|8482.7|8481.3|8480.2|394
1634054100000|2021-10-12 15:55:00|8482.4|8481.5|8484|8483.1|8484.8|8483.6|8482|8480.7|407
1634054400000|2021-10-12 16:00:00|8484.1|8483.2|8483|8482.1|8484.6|8483.6|8482.7|8481.5|365
1634054700000|2021-10-12 16:05:00|8483.1|8482.2|8483.8|8482.9|8484.2|8483|8481.4|8480.4|315
1634055000000|2021-10-12 16:10:00|8484.2|8482.7|8484.8|8483.9|8485.1|8484|8483|8481.9|309
1634055300000|2021-10-12 16:15:00|8484.9|8484|8485.5|8484.6|8485.9|8484.8|8484.2|8483.2|262
1634055600000|2021-10-12 16:20:00|8485.4|8484.5|8485.9|8485|8486|8485.1|8484.3|8483.2|237
1634055900000|2021-10-12 16:25:00|8486|8485.1|8488.3|8487.4|8488.7|8487.7|8485.9|8484.8|245
1634056200000|2021-10-12 16:30:00|8488.4|8487.5|8488.9|8488|8489.7|8488.4|8487.7|8486.5|288
1634056500000|2021-10-12 16:35:00|8488.8|8487.9|8487.1|8486.2|8489.1|8488.2|8486.1|8485.2|261
1634056800000|2021-10-12 16:40:00|8487.3|8485.8|8488.1|8486.6|8488.4|8487.4|8486.6|8485.7|260
1634057100000|2021-10-12 16:45:00|8487.9|8487|8486.9|8486|8488.7|8487.8|8486.9|8485.9|244
1634057400000|2021-10-12 16:50:00|8486.8|8485.9|8485.3|8483.8|8488.3|8487.2|8485.3|8483.8|263
1634057700000|2021-10-12 16:55:00|8485|8483.5|8485.2|8484.3|8485.8|8484.8|8484.2|8483.1|347
1634058000000|2021-10-12 17:00:00|8485.3|8484.4|8488|8487.1|8488.9|8487.6|8485.2|8484.1|387
1634058300000|2021-10-12 17:05:00|8488.1|8487.2|8486.8|8485.3|8488.2|8487.2|8486.2|8484.9|249
1634058600000|2021-10-12 17:10:00|8486.9|8485.4|8487.7|8486.2|8487.7|8486.4|8485.9|8484.9|215
1634058900000|2021-10-12 17:15:00|8487.6|8486.1|8488.9|8487.4|8488.9|8487.6|8487.2|8486.1|172
1634059200000|2021-10-12 17:20:00|8488.8|8487.3|8488.4|8487.5|8489.2|8488.3|8487.4|8486.5|238
1634059500000|2021-10-12 17:25:00|8488.5|8487.6|8487.8|8486.9|8489|8488.1|8486.9|8485.8|245
1634059800000|2021-10-12 17:30:00|8488|8487.1|8485.3|8484.4|8488.5|8487.5|8485.3|8484.2|195
1634060100000|2021-10-12 17:35:00|8485.2|8484.3|8485.6|8484.1|8486.3|8485.4|8485.1|8484|189
1634060400000|2021-10-12 17:40:00|8485.5|8484|8485.5|8484.6|8486.1|8485|8484.8|8483.9|243
1634060700000|2021-10-12 17:45:00|8485.6|8484.7|8485.7|8484.2|8486.6|8485.3|8485.2|8484|249
1634061000000|2021-10-12 17:50:00|8485.4|8484.5|8486.6|8485.1|8486.7|8485.5|8484|8482.8|279
1634061300000|2021-10-12 17:55:00|8486.3|8485.4|8484.8|8483.9|8486.8|8485.5|8484.6|8483.5|248
1634061600000|2021-10-12 18:00:00|8484.7|8483.8|8484.9|8484|8486.1|8484.8|8484.5|8483.3|298
1634061900000|2021-10-12 18:05:00|8485|8484.1|8484.6|8483.1|8485.7|8484.6|8483.9|8482.7|210
1634062200000|2021-10-12 18:10:00|8484.5|8483|8484.1|8482.6|8485.1|8483.8|8483.7|8482.6|203
1634062500000|2021-10-12 18:15:00|8484.2|8482.7|8483.3|8482.4|8484.8|8483.6|8482.7|8481.6|213
1634062800000|2021-10-12 18:20:00|8483.6|8482.1|8482.6|8481.7|8483.6|8482.2|8481.7|8480.6|176
1634063100000|2021-10-12 18:25:00|8482.5|8481.6|8482.7|8481.8|8483.4|8482.3|8482.4|8481.2|296
1634063400000|2021-10-12 18:30:00|8482.6|8481.7|8483.1|8482.2|8483.7|8482.6|8482.2|8481.1|235
1634063700000|2021-10-12 18:35:00|8483|8482.1|8483.2|8481.7|8483.7|8482.6|8482.6|8481.5|240
1634064000000|2021-10-12 18:40:00|8483.4|8481.9|8483.9|8482.4|8484|8482.9|8481.2|8480.1|348
1634064300000|2021-10-12 18:45:00|8484|8482.5|8482.5|8481.6|8484.4|8483.3|8482.4|8481.2|237
1634064600000|2021-10-12 18:50:00|8482.4|8481.5|8483.1|8482.2|8483.7|8482.5|8482.2|8481.1|284
1634064900000|2021-10-12 18:55:00|8483.2|8482.3|8482.1|8481.2|8483.3|8482.3|8481.4|8480.5|418
1634065200000|2021-10-12 19:00:00|8482|8481.1|8481.4|8480.5|8483.1|8481.8|8481.4|8480.2|237
1634065500000|2021-10-12 19:05:00|8481.5|8480.6|8483.2|8482.3|8483.3|8482.4|8481.2|8480.3|165
1634065800000|2021-10-12 19:10:00|8483.3|8482.4|8483.8|8482.3|8484.3|8483.3|8482.9|8481.7|240
1634066100000|2021-10-12 19:15:00|8483.7|8482.2|8484.1|8482.6|8484.8|8483.6|8483.5|8482.2|177
1634066400000|2021-10-12 19:20:00|8484|8482.5|8482.5|8481.6|8484.1|8482.9|8482.3|8481.1|152
1634066700000|2021-10-12 19:25:00|8482.6|8481.7|8484.4|8482.9|8484.5|8483.3|8482.6|8481.4|175
1634067000000|2021-10-12 19:30:00|8484.3|8482.8|8484.4|8483.5|8484.9|8483.5|8483.7|8482.4|156
1634067300000|2021-10-12 19:35:00|8484.3|8483.4|8484.3|8483.4|8485|8483.7|8483.8|8482.9|157
1634067600000|2021-10-12 19:40:00|8484.4|8483.5|8485.6|8484.7|8485.9|8484.7|8483.8|8482.8|178
1634067900000|2021-10-12 19:45:00|8485.5|8484.6|8486.7|8485.2|8486.8|8485.3|8485.3|8484.3|170
1634068200000|2021-10-12 19:50:00|8486.8|8485.3|8486.6|8485.7|8487.8|8486.5|8486.6|8485.2|151
1634068500000|2021-10-12 19:55:00|8486.7|8485.8|8485|8483.5|8487.4|8486.3|8483.8|8482.4|293
1634068800000|2021-10-12 20:00:00|8484.9|8483.4|8484.2|8483.3|8485.2|8484|8483.7|8482.2|294
1634069100000|2021-10-12 20:05:00|8484.5|8483|8484.3|8482.8|8484.7|8483.3|8484.1|8482.6|133
1634069400000|2021-10-12 20:10:00|8484.2|8482.7|8485|8483.5|8485.1|8483.9|8484|8482.6|132
1634069700000|2021-10-12 20:15:00|8484.9|8483.4|8486|8484.5|8486|8484.5|8484.6|8483.1|123
1634070000000|2021-10-12 20:20:00|8485.9|8484.4|8485.1|8483.6|8486|8484.5|8485|8483.5|87
1634070300000|2021-10-12 20:25:00|8485.2|8483.7|8486.5|8485|8487.1|8485.8|8485.1|8483.6|162
1634070600000|2021-10-12 20:30:00|8486.6|8485.1|8486|8484.5|8486.7|8485.2|8485.9|8484.4|110
1634070900000|2021-10-12 20:35:00|8485.9|8484.4|8485.8|8484.3|8486.2|8484.7|8485.2|8483.9|97
1634071200000|2021-10-12 20:40:00|8485.9|8484.4|8485.6|8484.1|8486.1|8484.9|8485.5|8484|94
1634071500000|2021-10-12 20:45:00|8485.5|8484|8484.6|8483.1|8486|8484.5|8484.1|8482.6|124
1634071800000|2021-10-12 20:50:00|8484.5|8483|8487.4|8482.7|8489.6|8484.9|8484.5|8480.5|1142
1634072100000|2021-10-12 20:55:00|8488.1|8482.3|8488.8|8479.9|8493.6|8484.4|8485.4|8476.5|1133
1634072400000|2021-10-12 21:00:00|8488.9|8478.9|8489|8478|8489.2|8479.5|8488.6|8477.7|27
1634072700000|2021-10-12 21:05:00|8491.7|8480.7|8490.6|8479.6|8492.1|8481.1|8485.1|8474.1|421
1634073000000|2021-10-12 21:10:00|8491|8480|8490.4|8479.4|8491.3|8480.3|8487.7|8476.7|1352
1634073300000|2021-10-12 21:15:00|8490.2|8479.2|8490|8479|8492.5|8481.5|8485.8|8474.8|422
1634073600000|2021-10-12 21:20:00|8487.8|8476.8|8491.9|8480.9|8491.9|8481.6|8485.7|8474.7|175
1634073900000|2021-10-12 21:25:00|8492.1|8481.4|8491.5|8481|8492.3|8481.9|8488.9|8480|152
1634074200000|2021-10-12 21:30:00|8491.8|8480.8|8489.3|8482.3|8491.9|8483.1|8488.2|8480.3|197
1634074500000|2021-10-12 21:35:00|8489.2|8482.1|8489.5|8482.3|8491|8483.2|8488.1|8478.8|187
1634074800000|2021-10-12 21:40:00|8489.7|8482.2|8488.5|8483.4|8491.2|8483.4|8486.1|8475.1|173
1634075100000|2021-10-12 21:45:00|8489|8482.7|8491.3|8482.6|8492.4|8484.8|8487.4|8476.4|247
1634075400000|2021-10-12 21:50:00|8492.3|8481.5|8490.5|8482.4|8492.4|8483.9|8489.4|8480.8|718
1634075700000|2021-10-12 21:55:00|8491.6|8481.2|8490.3|8483.1|8492.2|8483.7|8489.3|8480.4|645
1634076000000|2021-10-12 22:00:00|8490|8481.4|8489.2|8481.8|8490.7|8484.7|8486.2|8479.4|528
1634076300000|2021-10-12 22:05:00|8489.4|8481.5|8486|8484.5|8490.2|8485.3|8485.8|8477.9|568
1634076600000|2021-10-12 22:10:00|8486.3|8484.8|8486.3|8484.8|8486.8|8484.8|8485.3|8483.6|182
1634076900000|2021-10-12 22:15:00|8486.2|8484.7|8486|8484.5|8486.8|8485.1|8485.6|8483.7|167
1634077200000|2021-10-12 22:20:00|8485.9|8484.4|8486.5|8485|8487.2|8485.4|8485.6|8483|205
1634077500000|2021-10-12 22:25:00|8486.9|8484.5|8487.4|8485.9|8488.3|8486.5|8486.4|8484.2|226
1634077800000|2021-10-12 22:30:00|8487.5|8486|8486.9|8485.4|8487.9|8486.2|8486.7|8484.7|165
1634078100000|2021-10-12 22:35:00|8487|8485.5|8486.8|8485.3|8487.1|8485.6|8486.6|8485.1|62
1634078400000|2021-10-12 22:40:00|8486.7|8485.2|8486.5|8485|8486.8|8485.3|8486.4|8484.9|57
1634078700000|2021-10-12 22:45:00|8486.4|8484.9|8486.7|8485.2|8486.7|8485.2|8486.1|8484.6|81
1634079000000|2021-10-12 22:50:00|8486.6|8485.1|8487.1|8485.6|8487.2|8485.7|8486.6|8485.1|50
1634079300000|2021-10-12 22:55:00|8487|8485.5|8487.7|8486.2|8487.8|8486.3|8487|8485.5|72
1634079600000|2021-10-12 23:00:00|8487.6|8486.1|8488.2|8486.7|8488.4|8486.9|8487.6|8486.1|105
1634079900000|2021-10-12 23:05:00|8488.3|8486.8|8489.2|8487.7|8489.6|8488.4|8488.2|8486.7|119
1634080200000|2021-10-12 23:10:00|8489.3|8487.8|8489.3|8487.8|8489.6|8488.1|8488.9|8487.4|114
1634080500000|2021-10-12 23:15:00|8489.4|8487.9|8489.8|8488.3|8490.1|8488.6|8489.1|8487.6|81
1634080800000|2021-10-12 23:20:00|8489.9|8488.4|8490|8488.5|8490.6|8489.1|8489.8|8488.3|59
1634081100000|2021-10-12 23:25:00|8490.2|8488.7|8490.1|8488.6|8490.3|8488.8|8490|8488.5|55
1634081400000|2021-10-12 23:30:00|8490|8488.5|8490.2|8488.7|8491|8489.5|8489.8|8488.3|77
1634081700000|2021-10-12 23:35:00|8490.3|8488.8|8490.2|8488.7|8490.5|8489|8490|8488.5|81
1634082000000|2021-10-12 23:40:00|8490.1|8488.6|8490.4|8488.9|8490.5|8489|8490.1|8488.6|95
1634082300000|2021-10-12 23:45:00|8490.3|8488.8|8489.8|8488.3|8490.5|8489.1|8489.6|8488.2|117
1634082600000|2021-10-12 23:50:00|8489.7|8488.2|8490.2|8488.7|8490.2|8488.7|8489.3|8487.8|145
1634082900000|2021-10-12 23:55:00|8490.1|8488.6|8493.8|8492.3|8494.3|8492.8|8489.9|8488.4|290
1634083200000|2021-10-13 00:00:00|8493.7|8492.2|8492.6|8491.1|8494.1|8492.6|8492.4|8490.9|227
1634083500000|2021-10-13 00:05:00|8492.5|8491|8492.5|8491|8493.8|8492.3|8492|8490.6|207
1634083800000|2021-10-13 00:10:00|8492.6|8491.1|8492.9|8492|8493.9|8492.4|8492.6|8491.1|151
1634084100000|2021-10-13 00:15:00|8493|8492.1|8492.1|8490.6|8493.9|8492.6|8491.9|8490.4|189
1634084400000|2021-10-13 00:20:00|8492|8490.5|8492.2|8490.7|8492.8|8491.3|8491.8|8490.3|129
1634084700000|2021-10-13 00:25:00|8492.1|8490.6|8492.1|8490.6|8492.4|8490.9|8491.6|8490.1|119
1634085000000|2021-10-13 00:30:00|8492.2|8490.7|8491.6|8490.1|8492.9|8491.4|8491.1|8489.6|160
1634085300000|2021-10-13 00:35:00|8491.7|8490.2|8490.9|8489.4|8492.2|8490.7|8490.4|8488.9|222
1634085600000|2021-10-13 00:40:00|8491|8489.5|8489.3|8487.8|8491.1|8489.6|8489.2|8487.7|168
1634085900000|2021-10-13 00:45:00|8489.4|8487.9|8489.8|8488.3|8490.1|8488.8|8488.8|8487.4|181
1634086200000|2021-10-13 00:50:00|8489.9|8488.4|8491.7|8490.2|8492|8490.5|8489.1|8487.6|243
1634086500000|2021-10-13 00:55:00|8492.1|8490.6|8489.2|8487.7|8492.1|8490.6|8488.9|8487.5|242
1634086800000|2021-10-13 01:00:00|8488.6|8487.5|8489.1|8487.6|8489.7|8488.2|8488.4|8486.9|235
1634087100000|2021-10-13 01:05:00|8489.2|8487.7|8488.7|8487.2|8489.2|8487.7|8487|8485.6|248
1634087400000|2021-10-13 01:10:00|8488.8|8487.3|8489.7|8488.2|8489.8|8488.4|8488.2|8486.7|207
1634087700000|2021-10-13 01:15:00|8489.6|8488.1|8488.8|8487.9|8489.8|8488.8|8488.7|8487.5|238
1634088000000|2021-10-13 01:20:00|8488.7|8487.8|8488.8|8487.9|8489.9|8488.6|8488.6|8487.4|246
1634088300000|2021-10-13 01:25:00|8488.7|8487.8|8488.9|8488|8490|8488.8|8488.6|8487.4|227
1634088600000|2021-10-13 01:30:00|8489|8488.1|8489.2|8487.7|8489.9|8488.7|8488.6|8487.4|282
1634088900000|2021-10-13 01:35:00|8489.1|8487.6|8488.1|8487.2|8489.8|8488.3|8488.1|8486.8|128
1634089200000|2021-10-13 01:40:00|8488.2|8487.3|8487|8485.5|8488.7|8487.5|8486.4|8484.9|210
1634089500000|2021-10-13 01:45:00|8487.1|8485.6|8487.7|8486.2|8487.8|8486.6|8486.6|8485.1|193
1634089800000|2021-10-13 01:50:00|8487.8|8486.3|8486.9|8485.4|8487.8|8486.3|8486.6|8485.1|151
1634090100000|2021-10-13 01:55:00|8486.8|8485.3|8487.1|8485.6|8487.5|8486|8486.2|8484.7|153
1634090400000|2021-10-13 02:00:00|8487.2|8485.7|8485.5|8484|8487.2|8485.9|8484.9|8483.4|215
1634090700000|2021-10-13 02:05:00|8485.4|8483.9|8486.4|8484.9|8487.1|8485.7|8485.2|8483.7|181
1634091000000|2021-10-13 02:10:00|8486.3|8484.8|8487|8485.5|8487.4|8486|8486.3|8484.8|132
1634091300000|2021-10-13 02:15:00|8487.1|8485.6|8487.1|8485.6|8487.2|8485.7|8486.5|8485|101
1634091600000|2021-10-13 02:20:00|8487.2|8485.7|8486.4|8484.9|8487.3|8486.2|8486.1|8484.8|122
1634091900000|2021-10-13 02:25:00|8486.5|8485|8487.1|8485.6|8487.2|8485.9|8485.9|8484.7|152
1634092200000|2021-10-13 02:30:00|8487.2|8485.7|8488.4|8487.5|8488.8|8487.8|8486.4|8485.2|279
1634092500000|2021-10-13 02:35:00|8488.5|8487.6|8487.3|8486.4|8489.4|8488.2|8487.3|8486.1|237
1634092800000|2021-10-13 02:40:00|8487.4|8486.5|8488.1|8486.6|8488.3|8487.2|8487.3|8486|184
1634093100000|2021-10-13 02:45:00|8488|8486.5|8488.6|8487.7|8488.9|8488|8487.4|8486.4|182
1634093400000|2021-10-13 02:50:00|8488.7|8487.8|8486.9|8485.4|8488.7|8487.8|8486.5|8485.3|201
1634093700000|2021-10-13 02:55:00|8487|8485.5|8486|8485.1|8487|8485.7|8485.7|8484.3|158
1634094000000|2021-10-13 03:00:00|8486.1|8485.2|8486.6|8485.7|8486.8|8485.7|8485.3|8484|164
1634094300000|2021-10-13 03:05:00|8486.5|8485.6|8486.5|8485|8486.8|8485.7|8485.7|8484.5|166
1634094600000|2021-10-13 03:10:00|8486.6|8485.1|8486.7|8485.2|8486.8|8485.5|8485.9|8484.8|165
1634094900000|2021-10-13 03:15:00|8486.6|8485.1|8485.5|8484|8486.7|8485.5|8484.8|8483.6|165
1634095200000|2021-10-13 03:20:00|8485|8484.1|8485.4|8483.9|8485.5|8484.3|8484.8|8483.6|140
1634095500000|2021-10-13 03:25:00|8485.3|8483.8|8485.5|8484|8485.7|8484.6|8485.1|8483.8|141
1634095800000|2021-10-13 03:30:00|8485.6|8484.1|8486.3|8484.8|8486.4|8485.1|8485.3|8483.8|133
1634096100000|2021-10-13 03:35:00|8486.2|8484.7|8486.4|8485.5|8486.8|8485.5|8485.8|8484.6|155
1634096400000|2021-10-13 03:40:00|8486.3|8485.4|8486.2|8485.3|8486.8|8485.5|8486|8484.8|105
1634096700000|2021-10-13 03:45:00|8486.3|8485.4|8485.5|8484.6|8486.7|8485.6|8485.5|8484.6|111
1634097000000|2021-10-13 03:50:00|8485.6|8484.7|8485.4|8484.5|8486.3|8485.3|8485.4|8484.2|184
1634097300000|2021-10-13 03:55:00|8485.7|8484.2|8485.3|8484.4|8485.9|8484.8|8484.8|8483.3|194
1634097600000|2021-10-13 04:00:00|8485.4|8484.5|8484.7|8483.2|8485.7|8484.6|8484.7|8483.2|141
1634097900000|2021-10-13 04:05:00|8484.6|8483.1|8484.4|8483.5|8484.9|8483.5|8484.3|8482.8|96
1634098200000|2021-10-13 04:10:00|8484.3|8483.4|8485.6|8484.1|8486|8484.7|8484.3|8483.1|127
1634098500000|2021-10-13 04:15:00|8485.5|8484|8484.9|8483.4|8485.7|8484.6|8484.6|8483.4|150
1634098800000|2021-10-13 04:20:00|8485|8483.5|8484|8483.1|8485|8483.8|8483.9|8482.6|105
1634099100000|2021-10-13 04:25:00|8483.9|8483|8484.8|8483.3|8485.1|8483.7|8483.8|8482.8|108
1634099400000|2021-10-13 04:30:00|8484.9|8483.4|8485.4|8483.9|8486|8485|8484.6|8483.3|113
1634099700000|2021-10-13 04:35:00|8485.5|8484|8484.7|8483.8|8485.5|8484|8484.2|8483|77
1634100000000|2021-10-13 04:40:00|8484.8|8483.9|8484.3|8482.8|8485.2|8483.9|8484|8482.8|99
1634100300000|2021-10-13 04:45:00|8484.4|8482.9|8484.1|8482.6|8484.5|8483.1|8483.8|8482.5|116
1634100600000|2021-10-13 04:50:00|8484.2|8482.7|8484.9|8483.4|8485|8483.7|8483.9|8482.6|136
1634100900000|2021-10-13 04:55:00|8485|8483.5|8483.9|8482.4|8485.1|8483.8|8483.8|8482.4|129
1634101200000|2021-10-13 05:00:00|8483.8|8482.3|8484.3|8482.8|8484.6|8483.2|8483.7|8482.2|135
1634101500000|2021-10-13 05:05:00|8484.4|8482.9|8485.1|8483.6|8485.2|8484|8483.8|8482.7|119
1634101800000|2021-10-13 05:10:00|8485|8483.5|8485.3|8483.8|8485.5|8484|8484.7|8483.2|77
1634102100000|2021-10-13 05:15:00|8485.2|8483.7|8486.6|8485.1|8486.7|8485.2|8485.1|8483.6|130
1634102400000|2021-10-13 05:20:00|8486.4|8485.5|8486.4|8484.9|8487.1|8485.6|8486.3|8484.9|110
1634102700000|2021-10-13 05:25:00|8486.5|8485|8488|8487.1|8488.5|8487.4|8486.4|8484.9|146
1634103000000|2021-10-13 05:30:00|8487.9|8487|8487.8|8486.3|8488.8|8487.7|8487.7|8486.2|165
1634103300000|2021-10-13 05:35:00|8487.7|8486.2|8487.4|8485.9|8488.3|8487.2|8487.3|8485.8|109
1634103600000|2021-10-13 05:40:00|8487.5|8486|8488|8486.5|8488|8486.5|8487.3|8485.9|79
1634103900000|2021-10-13 05:45:00|8487.9|8486.4|8488|8486.5|8488.5|8487|8487.9|8486.4|80
1634104200000|2021-10-13 05:50:00|8487.5|8486.6|8486.7|8485.2|8487.7|8486.6|8486.6|8485.1|79
1634104500000|2021-10-13 05:55:00|8486.6|8485.1|8488.7|8484.7|8493.1|8485.4|8485.9|8480.5|190
1634104800000|2021-10-13 06:00:00|8487.5|8486|8486.2|8484.7|8489.6|8487.2|8484.2|8482.5|396
1634105100000|2021-10-13 06:05:00|8486.3|8484.8|8488.6|8487.1|8490.7|8489.2|8486|8484.5|307
1634105400000|2021-10-13 06:10:00|8488.7|8487.2|8489.9|8488.4|8490|8488.5|8487.1|8485.8|183
1634105700000|2021-10-13 06:15:00|8489.8|8488.3|8489.9|8488.4|8490.9|8489.5|8489|8487.6|323
1634106000000|2021-10-13 06:20:00|8490|8488.5|8490.8|8489.3|8491.8|8490.5|8489.6|8488.5|270
1634106300000|2021-10-13 06:25:00|8490.7|8489.2|8488.5|8487.6|8491.1|8489.6|8487.7|8486.4|275
1634106600000|2021-10-13 06:30:00|8488.8|8487.3|8485.9|8485|8489|8487.8|8485.8|8484.4|334
1634106900000|2021-10-13 06:35:00|8485.8|8484.9|8487.7|8486.8|8488.3|8487.3|8485.8|8484.6|322
1634107200000|2021-10-13 06:40:00|8487.6|8486.7|8485.4|8483.9|8488.3|8487|8483.1|8481.6|404
1634107500000|2021-10-13 06:45:00|8485.6|8484.1|8486.6|8485.1|8487.4|8485.9|8484.1|8482.6|352
1634107800000|2021-10-13 06:50:00|8486.7|8485.2|8484.9|8484|8486.9|8485.8|8484.4|8483|316
1634108100000|2021-10-13 06:55:00|8484.8|8483.9|8483.8|8482.9|8486.1|8485.1|8482.9|8481.6|347
1634108400000|2021-10-13 07:00:00|8483.9|8483|8487.6|8486.1|8488.1|8486.7|8481.3|8480.1|556
1634108700000|2021-10-13 07:05:00|8487.7|8486.2|8488.7|8487.2|8489.4|8487.9|8486.5|8485.2|534
1634109000000|2021-10-13 07:10:00|8488.8|8487.3|8485.2|8483.7|8489.5|8488.1|8484.8|8483.4|506
1634109300000|2021-10-13 07:15:00|8485.3|8483.8|8485.4|8484.5|8487.9|8486.7|8484.6|8483.2|571
1634109600000|2021-10-13 07:20:00|8485.8|8484.3|8484.4|8482.9|8488|8486.9|8483.6|8482.3|499
1634109900000|2021-10-13 07:25:00|8484.5|8483|8483.5|8482.6|8484.9|8483.7|8482|8481.1|360
1634110200000|2021-10-13 07:30:00|8483.3|8482.4|8482.4|8481.5|8483.7|8482.5|8481.5|8480.4|399
1634110500000|2021-10-13 07:35:00|8482.7|8481.2|8480.6|8479.1|8483.6|8482.4|8479.3|8477.8|400
1634110800000|2021-10-13 07:40:00|8480.5|8479|8480.2|8478.7|8481.8|8480.5|8478.8|8477.7|427
1634111100000|2021-10-13 07:45:00|8480.1|8478.6|8479.5|8478|8480.4|8479.1|8478.2|8477|408
1634111400000|2021-10-13 07:50:00|8479.4|8477.9|8480.8|8479.3|8481.9|8480.6|8479.1|8477.8|350
1634111700000|2021-10-13 07:55:00|8480.7|8479.2|8481.2|8479.7|8482.8|8481.3|8480.1|8478.7|437
1634112000000|2021-10-13 08:00:00|8481.1|8479.6|8479.2|8478.3|8481.2|8480.1|8477.5|8476.4|498
1634112300000|2021-10-13 08:05:00|8479.3|8477.8|8479.9|8478.4|8481.8|8480.3|8479|8477.6|390
1634112600000|2021-10-13 08:10:00|8479.7|8478.8|8479.5|8478|8481.2|8480|8479|8477.7|391
1634112900000|2021-10-13 08:15:00|8479.4|8477.9|8477.4|8475.9|8480.4|8479.2|8477|8475.9|427
1634113200000|2021-10-13 08:20:00|8477.5|8476|8478.7|8477.8|8478.7|8477.8|8475.2|8474.3|408
1634113500000|2021-10-13 08:25:00|8478.6|8477.7|8476.3|8475.4|8478.8|8477.9|8475.2|8474.2|425
1634113800000|2021-10-13 08:30:00|8476.2|8475.3|8477.4|8476.5|8478|8476.9|8475|8473.7|314
1634114100000|2021-10-13 08:35:00|8477.5|8476.6|8477.2|8476.3|8478.4|8477.1|8476.9|8475.7|335
1634114400000|2021-10-13 08:40:00|8476.9|8476|8476.3|8475.4|8478.1|8477|8475.4|8474.1|355
1634114700000|2021-10-13 08:45:00|8476.4|8475.5|8477.7|8476.8|8479.2|8478|8476.2|8475|391
1634115000000|2021-10-13 08:50:00|8477.6|8476.7|8479.9|8478.4|8480.6|8479.7|8477.5|8476.5|308
1634115300000|2021-10-13 08:55:00|8479.8|8478.3|8481|8479.5|8482|8481.1|8479|8477.7|437
1634115600000|2021-10-13 09:00:00|8480.8|8479.3|8482.8|8481.9|8483.7|8482.6|8479.9|8478.6|374
1634115900000|2021-10-13 09:05:00|8482.9|8482|8479.5|8478.6|8483.8|8482.7|8478.7|8477.4|391
1634116200000|2021-10-13 09:10:00|8479.4|8478.5|8476.9|8475.4|8479.4|8478.5|8474.8|8473.9|413
1634116500000|2021-10-13 09:15:00|8476.6|8475.7|8475.5|8474.6|8476.9|8475.7|8473.8|8472.9|313
1634116800000|2021-10-13 09:20:00|8475.4|8474.5|8475|8474.1|8476.5|8475.6|8473.5|8472.5|377
1634117100000|2021-10-13 09:25:00|8475.2|8473.7|8479.4|8477.9|8479.7|8478.5|8475.2|8473.7|383
1634117400000|2021-10-13 09:30:00|8479.1|8478.2|8481.6|8480.1|8482.6|8481.6|8479|8477.9|409
1634117700000|2021-10-13 09:35:00|8481.7|8480.2|8480.7|8479.8|8481.9|8480.6|8478.9|8478|390
1634118000000|2021-10-13 09:40:00|8480.6|8479.7|8480.8|8479.3|8482|8481.1|8479.9|8478.5|398
1634118300000|2021-10-13 09:45:00|8480.7|8479.2|8483.5|8482.6|8483.5|8482.6|8479.9|8478.7|343
1634118600000|2021-10-13 09:50:00|8483.4|8482.5|8480.1|8478.6|8484.7|8483.5|8479.8|8478.5|371
1634118900000|2021-10-13 09:55:00|8479.9|8478.4|8479|8478.1|8480.6|8479.4|8477.3|8476.4|423
1634119200000|2021-10-13 10:00:00|8479.1|8478.2|8482.2|8480.7|8486.3|8481.8|8479.1|8478.2|426
1634119500000|2021-10-13 10:05:00|8482.3|8480.8|8481.2|8479.7|8482.7|8481.5|8479.9|8478.8|383
1634119800000|2021-10-13 10:10:00|8480.8|8479.9|8478.3|8477.4|8481.8|8480.5|8478|8476.8|288
1634120100000|2021-10-13 10:15:00|8478.2|8477.3|8478.3|8476.8|8478.6|8477.4|8476.6|8475.5|333
1634120400000|2021-10-13 10:20:00|8478.2|8476.7|8477.9|8477|8478.8|8477.5|8476.3|8475.1|340
1634120700000|2021-10-13 10:25:00|8477.8|8476.9|8480|8478.5|8480.3|8479.2|8477.8|8476.9|319
1634121000000|2021-10-13 10:30:00|8480.1|8478.6|8481|8480.1|8481.4|8480.2|8479.5|8478.1|313
1634121300000|2021-10-13 10:35:00|8480.9|8480|8483.8|8482.9|8484.8|8483.6|8480.7|8479.8|377
1634121600000|2021-10-13 10:40:00|8483.7|8482.8|8483.9|8483|8485.2|8484|8483.2|8482.1|310
1634121900000|2021-10-13 10:45:00|8484|8483.1|8481.5|8480.6|8485.3|8484|8481.4|8480.3|307
1634122200000|2021-10-13 10:50:00|8481.4|8480.5|8482.2|8481.3|8483|8481.7|8481.2|8480|372
1634122500000|2021-10-13 10:55:00|8482.3|8481.4|8488|8486.5|8488.7|8487.4|8481.6|8480.6|432
1634122800000|2021-10-13 11:00:00|8487.9|8486.4|8484.9|8484|8487.9|8486.6|8483.4|8482.3|438
1634123100000|2021-10-13 11:05:00|8484.8|8483.9|8484.4|8483.5|8485.5|8484.5|8483.4|8482.2|288
1634123400000|2021-10-13 11:10:00|8484.5|8483.6|8483|8481.5|8485.1|8484.2|8481.3|8480.3|356
1634123700000|2021-10-13 11:15:00|8482.5|8481.6|8484.3|8482.8|8484.6|8483.7|8481.8|8480.7|385
1634124000000|2021-10-13 11:20:00|8484.4|8482.9|8488.8|8487.9|8488.9|8488|8484|8482.8|353
1634124300000|2021-10-13 11:25:00|8488.7|8487.8|8490.8|8489.9|8491|8489.9|8488|8487.1|275
1634124600000|2021-10-13 11:30:00|8490.9|8490|8487.7|8486.8|8490.9|8490|8487.3|8486.4|330
1634124900000|2021-10-13 11:35:00|8487.5|8486.6|8490|8489.1|8490.3|8489.4|8486.9|8486|428
1634125200000|2021-10-13 11:40:00|8490.1|8489.2|8490.1|8488.6|8490.8|8489.5|8488|8487.1|463
1634125500000|2021-10-13 11:45:00|8489.7|8488.8|8488.7|8487.8|8490.7|8489.6|8487|8485.7|395
1634125800000|2021-10-13 11:50:00|8488.6|8487.7|8487|8486.1|8489.5|8488.6|8485.3|8484.4|629
1634126100000|2021-10-13 11:55:00|8486.9|8486|8490.7|8489.8|8492.4|8491.2|8486.7|8485.8|466
1634126400000|2021-10-13 12:00:00|8490.8|8489.9|8492|8491.1|8494.8|8493.5|8490.3|8489.1|516
1634126700000|2021-10-13 12:05:00|8492.3|8491.4|8490.5|8489.6|8492.6|8491.7|8490.4|8489.3|327
1634127000000|2021-10-13 12:10:00|8490.6|8489.7|8490.8|8489.3|8492.4|8491.2|8489.5|8488.5|351
1634127300000|2021-10-13 12:15:00|8490.7|8489.2|8494.1|8492.6|8495.4|8494.1|8490.3|8489.2|367
1634127600000|2021-10-13 12:20:00|8494.3|8492.8|8493.1|8491.6|8495.7|8494.4|8492.7|8491.5|518
1634127900000|2021-10-13 12:25:00|8493.2|8491.7|8492.5|8483.2|8493.9|8492.1|8490.8|8482.8|491
1634128200000|2021-10-13 12:30:00|8491.9|8484.6|8490.3|8488.8|8494.4|8491.3|8487.4|8482.3|1085
1634128500000|2021-10-13 12:35:00|8490.4|8488.9|8489.5|8488|8491.3|8489.9|8487|8485.8|727
1634128800000|2021-10-13 12:40:00|8489.4|8487.9|8493|8491.5|8494|8492.5|8487.5|8486.2|830
1634129100000|2021-10-13 12:45:00|8492.9|8491.4|8493.9|8492.4|8495|8493.7|8492|8490.5|670
1634129400000|2021-10-13 12:50:00|8494|8492.5|8491.6|8490.7|8496.5|8495.4|8490.8|8489.4|622
1634129700000|2021-10-13 12:55:00|8491.7|8490.8|8490.6|8489.7|8493.4|8492.2|8490.5|8489.1|649
1634130000000|2021-10-13 13:00:00|8490.5|8489.6|8487.7|8486.8|8491.1|8489.9|8485.9|8484.8|596
1634130300000|2021-10-13 13:05:00|8487.8|8486.9|8484.6|8483.7|8490.6|8489.1|8484.6|8483.4|577
1634130600000|2021-10-13 13:10:00|8484.8|8483.9|8483.2|8482.3|8486.4|8485.1|8482.7|8481.8|623
1634130900000|2021-10-13 13:15:00|8483.1|8482.2|8484.5|8483.6|8485.1|8483.8|8480.5|8479.6|569
1634131200000|2021-10-13 13:20:00|8484.6|8483.7|8486.9|8485.4|8487.3|8486.3|8484.5|8483.3|539
1634131500000|2021-10-13 13:25:00|8486.8|8485.3|8483.7|8482.8|8487.7|8486.3|8483.6|8482.6|656
1634131800000|2021-10-13 13:30:00|8483.6|8482.7|8482.7|8481.8|8486.3|8485.1|8480|8478.7|998
1634132100000|2021-10-13 13:35:00|8482.9|8481.4|8478.6|8477.7|8483.4|8482.2|8477.9|8477|800
1634132400000|2021-10-13 13:40:00|8478.5|8477.6|8479.5|8478|8481.8|8480.8|8478.2|8477|828
1634132700000|2021-10-13 13:45:00|8479.3|8477.8|8482.7|8481.2|8482.8|8481.5|8478.5|8477.5|643
1634133000000|2021-10-13 13:50:00|8482.4|8481.5|8481.8|8480.3|8484.1|8482.9|8480.8|8479.9|710
1634133300000|2021-10-13 13:55:00|8481.9|8480.4|8479.8|8478.9|8482.7|8481.6|8478.8|8477.7|657
1634133600000|2021-10-13 14:00:00|8479.9|8479|8484|8482.5|8484.5|8483.5|8479.9|8479|608
1634133900000|2021-10-13 14:05:00|8483.9|8482.4|8482.1|8481.2|8485.4|8484.2|8481.8|8480.8|567
1634134200000|2021-10-13 14:10:00|8482.2|8481.3|8484.1|8483.2|8486.8|8485.5|8482|8481|578
1634134500000|2021-10-13 14:15:00|8484.2|8483.3|8481.1|8479.6|8485.4|8484.1|8480.5|8479.3|565
1634134800000|2021-10-13 14:20:00|8480.8|8479.9|8480|8479.1|8483.7|8482.5|8480|8479|526
1634135100000|2021-10-13 14:25:00|8480.3|8478.8|8479.8|8478.3|8481.4|8480.2|8478.6|8477.7|571
1634135400000|2021-10-13 14:30:00|8479.9|8478.4|8483.9|8483|8485.5|8484.3|8479|8477.8|651
1634135700000|2021-10-13 14:35:00|8484|8483.1|8484.4|8483.5|8486.1|8484.9|8483.4|8482.2|491
1634136000000|2021-10-13 14:40:00|8484.5|8483.6|8481.6|8480.1|8485.9|8484.7|8480.8|8479.9|610
1634136300000|2021-10-13 14:45:00|8481.5|8480|8483.3|8482.4|8484.4|8483.2|8481.1|8480|590
1634136600000|2021-10-13 14:50:00|8483.4|8482.5|8484.9|8484|8485.9|8484.7|8482.7|8481.3|602
1634136900000|2021-10-13 14:55:00|8485|8484.1|8490.1|8489.2|8490.6|8489.7|8484.9|8483.8|748
1634137200000|2021-10-13 15:00:00|8490|8489.1|8488.3|8487.4|8490.5|8489.6|8487.4|8486.2|561
1634137500000|2021-10-13 15:05:00|8488.2|8487.3|8482.8|8481.9|8488.6|8487.4|8482.2|8481.3|459
1634137800000|2021-10-13 15:10:00|8482.6|8481.7|8483.3|8482.4|8484|8483|8482.5|8481.5|395
1634138100000|2021-10-13 15:15:00|8483.2|8482.3|8482.5|8481.6|8483.2|8482.3|8480.1|8479.2|365
1634138400000|2021-10-13 15:20:00|8482.9|8481.4|8483.6|8482.7|8484.6|8483.4|8481.8|8480.5|437
1634138700000|2021-10-13 15:25:00|8483.8|8482.9|8483.4|8481.9|8485|8483.7|8482.5|8481.5|420
1634139000000|2021-10-13 15:30:00|8483.1|8482.2|8483.8|8482.9|8485.2|8483.9|8482.5|8481.3|473
1634139300000|2021-10-13 15:35:00|8483.7|8482.8|8482.1|8481.2|8484|8482.9|8481.6|8480.6|403
1634139600000|2021-10-13 15:40:00|8482.5|8481|8483.6|8482.7|8484.9|8483.8|8482.3|8480.8|395
1634139900000|2021-10-13 15:45:00|8483.9|8482.4|8482.7|8481.8|8485|8483.7|8482.5|8481.2|425
1634140200000|2021-10-13 15:50:00|8482.8|8481.9|8484.2|8482.7|8484.8|8483.6|8482.1|8480.9|380
1634140500000|2021-10-13 15:55:00|8483.9|8483|8478.8|8477.3|8484.1|8483|8478.5|8477.1|362
1634140800000|2021-10-13 16:00:00|8478.5|8477.6|8478.3|8476.8|8478.8|8477.7|8476.9|8475.7|339
1634141100000|2021-10-13 16:05:00|8478|8477.1|8477.7|8476.8|8478.5|8477.3|8477.2|8475.8|304
1634141400000|2021-10-13 16:10:00|8477.8|8476.9|8480.3|8478.8|8480.7|8479.5|8477.7|8476.7|292
1634141700000|2021-10-13 16:15:00|8479.9|8479|8478.3|8477.4|8480.8|8479.7|8478.3|8477.2|321
1634142000000|2021-10-13 16:20:00|8478.4|8477.5|8479.3|8478.4|8479.5|8478.4|8477.3|8476.2|219
1634142300000|2021-10-13 16:25:00|8479.4|8478.5|8481.1|8480.2|8481.9|8480.8|8479.1|8478|272
1634142600000|2021-10-13 16:30:00|8481.2|8480.3|8481.5|8480.6|8482.9|8481.9|8480.3|8479.4|287
1634142900000|2021-10-13 16:35:00|8481.6|8480.7|8482.8|8481.9|8482.9|8482|8480.9|8479.8|241
1634143200000|2021-10-13 16:40:00|8482.9|8482|8482.4|8481.5|8483.1|8482.1|8481.1|8480.2|290
1634143500000|2021-10-13 16:45:00|8482.3|8481.4|8483.4|8482.5|8484|8483|8481.9|8480.7|297
1634143800000|2021-10-13 16:50:00|8483.7|8482.2|8484.3|8483.4|8485|8483.9|8482.7|8481.4|235
1634144100000|2021-10-13 16:55:00|8484.7|8483.2|8487.5|8486.6|8487.7|8486.6|8484.3|8483.2|270
1634144400000|2021-10-13 17:00:00|8487.4|8486.5|8484.7|8483.2|8488.9|8487.8|8484.4|8483|382
1634144700000|2021-10-13 17:05:00|8484.6|8483.1|8485|8484.1|8485.4|8484.5|8483.9|8482.6|341
1634145000000|2021-10-13 17:10:00|8485.1|8484.2|8486.7|8485.2|8487|8485.7|8485|8484.1|211
1634145300000|2021-10-13 17:15:00|8486.4|8485.5|8486|8485.1|8487.4|8486.1|8485.6|8484.6|225
1634145600000|2021-10-13 17:20:00|8485.9|8485|8485.8|8484.3|8486.6|8485.3|8485.3|8484.2|250
1634145900000|2021-10-13 17:25:00|8485.7|8484.2|8486.4|8485.5|8487.3|8486.1|8484.4|8483.2|374
1634146200000|2021-10-13 17:30:00|8486.5|8485.6|8486.7|8485.2|8487.2|8486.1|8485.3|8484.1|228
1634146500000|2021-10-13 17:35:00|8486.6|8485.1|8488.6|8487.1|8489.4|8487.9|8485.7|8484.8|292
1634146800000|2021-10-13 17:40:00|8488.5|8487|8488.5|8487|8489.1|8487.8|8487|8485.6|359
1634147100000|2021-10-13 17:45:00|8488.6|8487.1|8488.6|8487.7|8489.6|8488.3|8488.1|8486.9|267
1634147400000|2021-10-13 17:50:00|8488.4|8487.5|8491.5|8490|8492.1|8490.6|8487.8|8486.8|259
1634147700000|2021-10-13 17:55:00|8491.4|8489.9|8494.2|8491|8494.2|8492|8490.4|8489.2|409
1634148000000|2021-10-13 18:00:00|8494|8491.1|8493.6|8492.1|8494.7|8493.2|8492.4|8490.7|765
1634148300000|2021-10-13 18:05:00|8493.7|8492.2|8495.2|8493.7|8495.2|8493.9|8493.1|8491.9|570
1634148600000|2021-10-13 18:10:00|8495.1|8493.6|8493.5|8492|8495.8|8494.5|8493.4|8491.9|461
1634148900000|2021-10-13 18:15:00|8493.6|8492.1|8495.6|8494.7|8495.7|8494.8|8492.2|8491|418
1634149200000|2021-10-13 18:20:00|8495.7|8494.8|8494|8492.5|8496.2|8495|8493.5|8492.2|328
1634149500000|2021-10-13 18:25:00|8493.9|8492.4|8496.5|8495.6|8496.7|8495.7|8493.5|8492.2|309
1634149800000|2021-10-13 18:30:00|8496.6|8495.7|8498|8496.5|8498|8496.7|8496.3|8495|245
1634150100000|2021-10-13 18:35:00|8498.1|8496.6|8497.8|8496.3|8498.1|8496.8|8496.7|8495.4|224
1634150400000|2021-10-13 18:40:00|8497.9|8496.4|8498.1|8496.6|8498.8|8497.5|8497.6|8496.4|223
1634150700000|2021-10-13 18:45:00|8498.2|8496.7|8496.7|8495.2|8498.6|8497.4|8496.1|8494.9|198
1634151000000|2021-10-13 18:50:00|8496.8|8495.3|8496.1|8494.6|8497.3|8496.1|8495|8493.7|259
1634151300000|2021-10-13 18:55:00|8495.9|8495|8495.5|8494.6|8496.7|8495.5|8495.1|8494.1|391
1634151600000|2021-10-13 19:00:00|8495.6|8494.7|8494.1|8493.2|8496.5|8495.4|8494.1|8492.9|345
1634151900000|2021-10-13 19:05:00|8494.2|8493.3|8491|8489.5|8494.2|8493.3|8490.6|8489.4|325
1634152200000|2021-10-13 19:10:00|8490.9|8489.4|8488.8|8487.9|8491.3|8490|8488.8|8487.9|248
1634152500000|2021-10-13 19:15:00|8489|8488.1|8488.1|8487.2|8489.3|8488.2|8488|8487.1|237
1634152800000|2021-10-13 19:20:00|8488.2|8487.3|8487.3|8486.4|8488.2|8487.3|8487.1|8485.9|180
1634153100000|2021-10-13 19:25:00|8487.2|8486.3|8488.2|8486.7|8488.6|8487.4|8486.8|8485.7|215
1634153400000|2021-10-13 19:30:00|8488.3|8486.8|8490.2|8488.7|8491.3|8489.1|8487.5|8486.2|298
1634153700000|2021-10-13 19:35:00|8489.9|8489|8489.1|8488.2|8490.6|8489.4|8488.8|8487.6|186
1634154000000|2021-10-13 19:40:00|8489.2|8488.3|8489.6|8488.1|8490.3|8489|8487.1|8485.6|317
1634154300000|2021-10-13 19:45:00|8489.7|8488.2|8487.9|8486.4|8489.7|8488.2|8486.7|8485.5|218
1634154600000|2021-10-13 19:50:00|8488|8486.5|8486.7|8485.2|8488.2|8486.9|8485.5|8484.3|202
1634154900000|2021-10-13 19:55:00|8486.8|8485.3|8487.2|8485.7|8487.3|8485.8|8486.2|8484.7|260
1634155200000|2021-10-13 20:00:00|8487.1|8485.6|8487.2|8486.3|8488|8486.8|8486.7|8485.2|254
1634155500000|2021-10-13 20:05:00|8487.3|8486.4|8487.1|8485.6|8487.4|8486.4|8486.4|8484.9|200
1634155800000|2021-10-13 20:10:00|8487.2|8485.7|8487.6|8486.1|8487.8|8486.4|8486.9|8485.7|177
1634156100000|2021-10-13 20:15:00|8487.5|8486|8486.7|8485.2|8487.7|8486.2|8486.3|8484.8|193
1634156400000|2021-10-13 20:20:00|8486.6|8485.1|8486.4|8484.9|8486.9|8485.4|8485.7|8484.2|87
1634156700000|2021-10-13 20:25:00|8486.5|8485|8488.8|8487.3|8488.9|8487.4|8486.4|8484.9|118
1634157000000|2021-10-13 20:30:00|8488.7|8487.2|8488.1|8486.6|8489.1|8487.6|8488|8486.5|79
1634157300000|2021-10-13 20:35:00|8488|8486.5|8488.2|8486.7|8488.6|8487.1|8487.9|8486.4|77
1634157600000|2021-10-13 20:40:00|8488.3|8486.8|8488.7|8487.2|8489.2|8487.7|8488.2|8486.7|142
1634157900000|2021-10-13 20:45:00|8488.8|8487.3|8488.9|8487.4|8489.1|8487.6|8488.7|8487.2|80
1634158200000|2021-10-13 20:50:00|8488.7|8487.2|8489.2|8487.7|8491.1|8488.5|8488.5|8483|523
1634158500000|2021-10-13 20:55:00|8489.1|8487.6|8492.3|8484.3|8492.5|8488.1|8488.1|8480.8|484
1634158800000|2021-10-13 21:00:00|8491.7|8480.7|8489.6|8478.6|8492.9|8482.2|8489.5|8478.5|46
1634159100000|2021-10-13 21:05:00|8492.1|8481.1|8493.6|8483.3|8494.3|8483.3|8489.7|8479.4|232
1634159400000|2021-10-13 21:10:00|8494.3|8483.4|8491.3|8483.9|8495.1|8485.5|8491.2|8482.8|783
1634159700000|2021-10-13 21:15:00|8491.2|8483.8|8490.6|8483.7|8492.3|8484.8|8489.3|8482.3|340
1634160000000|2021-10-13 21:20:00|8490.5|8483.6|8489.4|8482.3|8491.9|8484.1|8487.4|8481.7|313
1634160300000|2021-10-13 21:25:00|8489.5|8482.4|8491.1|8482.3|8492.9|8483.5|8489.1|8481.3|521
1634160600000|2021-10-13 21:30:00|8491|8482.4|8491.2|8483.4|8491.5|8483.7|8490|8482|240
1634160900000|2021-10-13 21:35:00|8491.6|8482.9|8491.6|8483.2|8492|8484.2|8490.1|8481.7|158
1634161200000|2021-10-13 21:40:00|8491.1|8483.3|8491.7|8483.7|8491.8|8484.6|8489.5|8482.6|159
1634161500000|2021-10-13 21:45:00|8491.3|8483.5|8492.5|8485.2|8493.8|8486.2|8491.2|8483|560
1634161800000|2021-10-13 21:50:00|8492.6|8485.4|8493.6|8483.6|8494.7|8486|8490.8|8481.9|1075
1634162100000|2021-10-13 21:55:00|8493.2|8483.7|8494.3|8487.5|8495.8|8487.8|8492.7|8483.1|414
1634162400000|2021-10-13 22:00:00|8495.2|8486.2|8489|8486.7|8495.3|8488|8488.4|8482.5|622
1634162700000|2021-10-13 22:05:00|8488.7|8487.2|8488.6|8487.1|8489|8487.5|8487.8|8486.3|145
1634163000000|2021-10-13 22:10:00|8488.5|8487|8489|8487.5|8489.4|8487.7|8488.2|8486.7|129
1634163300000|2021-10-13 22:15:00|8488.9|8487.4|8488.2|8486.7|8488.9|8487.4|8488.2|8486.7|140
1634163600000|2021-10-13 22:20:00|8488.3|8486.8|8487.4|8485.9|8488.3|8486.8|8487.4|8485.7|117
1634163900000|2021-10-13 22:25:00|8487.5|8486|8486.4|8484.9|8488.1|8486.3|8486.4|8484.9|150
1634164200000|2021-10-13 22:30:00|8486.5|8485|8486.6|8485.1|8486.8|8485.3|8485.4|8483.9|210
1634164500000|2021-10-13 22:35:00|8486.7|8485.2|8487|8485.5|8487.1|8485.6|8486.3|8484.8|120
1634164800000|2021-10-13 22:40:00|8487.1|8485.6|8486.6|8485.1|8487.2|8485.7|8486.5|8485|78
1634165100000|2021-10-13 22:45:00|8486.8|8485.3|8486.5|8485|8487|8485.5|8486.4|8484.9|122
1634165400000|2021-10-13 22:50:00|8486.6|8485.1|8486.4|8484.9|8487.1|8485.6|8486.4|8484.9|85
1634165700000|2021-10-13 22:55:00|8486.5|8485|8486.9|8485.4|8487|8485.5|8486.3|8484.8|138
1634166000000|2021-10-13 23:00:00|8486.5|8485|8487.1|8485.6|8487.8|8486.3|8486.1|8484.6|171
1634166300000|2021-10-13 23:05:00|8487|8485.5|8486.5|8485|8487.4|8485.9|8486.4|8484.9|144
1634166600000|2021-10-13 23:10:00|8486.7|8485.2|8487.5|8486|8487.6|8486.1|8486.6|8485.1|158
1634166900000|2021-10-13 23:15:00|8487.4|8485.9|8486.9|8485.4|8487.6|8486.1|8486.7|8485.2|153
1634167200000|2021-10-13 23:20:00|8486.8|8485.3|8486.4|8484.9|8487.1|8485.6|8486.3|8484.8|118
1634167500000|2021-10-13 23:25:00|8486.3|8484.8|8486.1|8484.6|8486.5|8485|8486.1|8484.6|55
1634167800000|2021-10-13 23:30:00|8486.2|8484.7|8486.7|8485.2|8486.9|8485.4|8486.1|8484.6|125
1634168100000|2021-10-13 23:35:00|8486.6|8485.1|8486.2|8484.7|8486.7|8485.2|8486.2|8484.7|67
1634168400000|2021-10-13 23:40:00|8486.3|8484.8|8486.2|8484.7|8486.7|8485.2|8486.1|8484.6|90
1634168700000|2021-10-13 23:45:00|8486.1|8484.6|8486.5|8485|8486.9|8485.4|8486.1|8484.6|110
1634169000000|2021-10-13 23:50:00|8486.4|8484.9|8486.3|8484.8|8486.9|8485.4|8486.2|8484.7|131
1634169300000|2021-10-13 23:55:00|8486.4|8484.9|8485.3|8483.8|8486.5|8485|8485.1|8483.6|81
1634169600000|2021-10-14 00:00:00|8485.2|8483.7|8485.8|8484.3|8486.2|8484.7|8484.9|8483.4|276
1634169900000|2021-10-14 00:05:00|8485.7|8484.2|8486.2|8484.7|8486.6|8485.1|8485.7|8484.2|125
1634170200000|2021-10-14 00:10:00|8486.1|8484.6|8486.6|8485.1|8486.7|8485.6|8485.9|8484.4|180
1634170500000|2021-10-14 00:15:00|8486.5|8485|8487.2|8485.7|8487.6|8486.1|8486.5|8485|193
1634170800000|2021-10-14 00:20:00|8487.3|8485.8|8486.6|8485.1|8487.3|8485.8|8486.2|8484.7|161
1634171100000|2021-10-14 00:25:00|8486.4|8484.9|8486.1|8484.6|8486.6|8485.1|8485.5|8484.3|152
1634171400000|2021-10-14 00:30:00|8486|8484.5|8486.4|8484.9|8486.4|8485|8485.2|8483.7|200
1634171700000|2021-10-14 00:35:00|8486.5|8485|8486.1|8484.6|8486.5|8485|8485.7|8484.5|123
1634172000000|2021-10-14 00:40:00|8486|8484.5|8486.3|8484.8|8486.5|8485|8485.8|8484.5|137
1634172300000|2021-10-14 00:45:00|8486.4|8484.9|8486.5|8485|8486.6|8485.1|8485.8|8484.6|118
1634172600000|2021-10-14 00:50:00|8486.6|8485.1|8487.6|8486.1|8488|8486.5|8485.8|8484.3|167
1634172900000|2021-10-14 00:55:00|8487.7|8486.2|8487.5|8486|8488|8486.5|8486.6|8485.2|153
1634173200000|2021-10-14 01:00:00|8487.4|8485.9|8487.2|8485.7|8488.1|8486.6|8487.2|8485.7|112
1634173500000|2021-10-14 01:05:00|8487.1|8485.6|8488|8486.5|8488.2|8486.7|8486.8|8485.3|141
1634173800000|2021-10-14 01:10:00|8488.1|8486.6|8486.8|8485.3|8488.4|8486.9|8486.7|8485.2|166
1634174100000|2021-10-14 01:15:00|8486.7|8485.2|8486.9|8485.4|8487.4|8485.9|8486.3|8484.8|162
1634174400000|2021-10-14 01:20:00|8486.8|8485.3|8487|8485.5|8487.1|8485.8|8486.5|8485|146
1634174700000|2021-10-14 01:25:00|8486.9|8485.4|8487.3|8485.8|8487.5|8486.4|8486.3|8485.1|138
1634175000000|2021-10-14 01:30:00|8487.4|8485.9|8485.6|8484.7|8487.4|8485.9|8485.5|8484.3|196
1634175300000|2021-10-14 01:35:00|8485.5|8484.6|8485.7|8484.8|8486.2|8485.1|8485.4|8484.4|103
1634175600000|2021-10-14 01:40:00|8485.8|8484.9|8485.7|8484.2|8486.2|8484.9|8485.3|8483.8|135
1634175900000|2021-10-14 01:45:00|8485.8|8484.3|8485.7|8484.2|8485.8|8484.5|8485|8483.5|172
1634176200000|2021-10-14 01:50:00|8485.8|8484.3|8485.4|8483.9|8486.2|8485|8485.1|8483.6|155
1634176500000|2021-10-14 01:55:00|8485.5|8484|8485.2|8483.7|8486.3|8484.8|8485.2|8483.7|150
1634176800000|2021-10-14 02:00:00|8485.3|8483.8|8483.7|8482.8|8485.7|8484.2|8483.6|8482.6|116
1634177100000|2021-10-14 02:05:00|8483.6|8482.7|8484.2|8482.7|8484.3|8483.2|8483.6|8482.4|116
1634177400000|2021-10-14 02:10:00|8484.3|8482.8|8484.5|8483.6|8485|8483.7|8484.1|8482.6|110
1634177700000|2021-10-14 02:15:00|8484.6|8483.7|8483.6|8482.7|8485.2|8483.9|8483.3|8482.2|117
1634178000000|2021-10-14 02:20:00|8483.7|8482.8|8484.7|8483.2|8484.9|8483.8|8483.5|8482.3|146
1634178300000|2021-10-14 02:25:00|8484.6|8483.1|8484.2|8482.7|8484.7|8483.5|8483.9|8482.4|85
1634178600000|2021-10-14 02:30:00|8484.3|8482.8|8484.4|8482.9|8484.8|8483.3|8484.2|8482.7|124
1634178900000|2021-10-14 02:35:00|8484.5|8483|8484.4|8482.9|8484.9|8483.4|8484.1|8482.8|107
1634179200000|2021-10-14 02:40:00|8484.5|8483|8484.9|8483.4|8485|8483.6|8484.1|8482.7|60
1634179500000|2021-10-14 02:45:00|8485|8483.5|8483.6|8482.1|8485|8483.6|8483.6|8482.1|95
1634179800000|2021-10-14 02:50:00|8483.7|8482.2|8484.3|8482.8|8485|8483.6|8483.3|8482|193
1634180100000|2021-10-14 02:55:00|8484.2|8482.7|8484.3|8482.8|8485.3|8483.8|8483.9|8482.6|198
1634180400000|2021-10-14 03:00:00|8484.2|8482.7|8483.8|8482.3|8484.7|8483.2|8483.6|8482.1|147
1634180700000|2021-10-14 03:05:00|8483.7|8482.2|8484.5|8483|8484.5|8483|8483.6|8482.2|99
1634181000000|2021-10-14 03:10:00|8484.4|8482.9|8483.7|8482.2|8484.5|8483|8483.4|8481.9|121
1634181300000|2021-10-14 03:15:00|8483.6|8482.1|8483.7|8482.2|8483.8|8482.5|8483.2|8481.7|148
1634181600000|2021-10-14 03:20:00|8483.6|8482.1|8483.2|8481.7|8484.1|8482.6|8482.9|8481.4|173
1634181900000|2021-10-14 03:25:00|8483.3|8481.8|8482.5|8481|8483.3|8481.8|8482.3|8480.9|128
1634182200000|2021-10-14 03:30:00|8482.6|8481.1|8481.8|8480.3|8482.6|8481.2|8481.2|8480|159
1634182500000|2021-10-14 03:35:00|8481.9|8480.4|8482|8481.1|8482.9|8481.7|8481.7|8480.4|153
1634182800000|2021-10-14 03:40:00|8482.1|8481.2|8482.1|8480.6|8482.5|8481.3|8481.3|8480.1|115
1634183100000|2021-10-14 03:45:00|8482|8480.5|8481.4|8479.9|8482.2|8481|8480.1|8478.9|255
1634183400000|2021-10-14 03:50:00|8481.5|8480|8483|8481.5|8483|8481.7|8481|8480|118
1634183700000|2021-10-14 03:55:00|8482.9|8481.4|8482.3|8480.8|8483|8481.8|8481.8|8480.7|108
1634184000000|2021-10-14 04:00:00|8481.9|8481|8483.2|8481.7|8483.2|8481.9|8481.6|8480.5|129
1634184300000|2021-10-14 04:05:00|8482.8|8481.9|8483.8|8482.3|8483.8|8482.6|8482.7|8481.6|141
1634184600000|2021-10-14 04:10:00|8483.5|8482.6|8484.1|8482.6|8484.3|8483.1|8483.4|8482.2|101
1634184900000|2021-10-14 04:15:00|8484|8483.1|8484.5|8483.6|8484.6|8483.7|8483.5|8482.3|119
1634185200000|2021-10-14 04:20:00|8484.6|8483.7|8484.3|8482.8|8485.1|8484|8483.8|8482.6|138
1634185500000|2021-10-14 04:25:00|8484.2|8482.7|8483.4|8481.9|8484.3|8482.9|8483.1|8481.9|85
1634185800000|2021-10-14 04:30:00|8483.5|8482|8483.5|8482.6|8484|8482.6|8482|8480.8|205
1634186100000|2021-10-14 04:35:00|8483.8|8482.3|8483.9|8482.4|8484.4|8482.9|8483.5|8482.2|112
1634186400000|2021-10-14 04:40:00|8484|8482.5|8484.7|8483.2|8484.9|8483.4|8483.6|8482.1|129
1634186700000|2021-10-14 04:45:00|8484.6|8483.1|8484.2|8482.7|8484.9|8483.6|8484|8482.5|106
1634187000000|2021-10-14 04:50:00|8484.3|8482.8|8482.9|8481.4|8484.3|8483|8482.7|8481.3|155
1634187300000|2021-10-14 04:55:00|8482.8|8481.3|8482.7|8481.2|8482.9|8481.7|8481.4|8480.1|144
1634187600000|2021-10-14 05:00:00|8482.6|8481.1|8483.2|8481.7|8483.3|8482|8482.1|8480.8|170
1634187900000|2021-10-14 05:05:00|8483.1|8481.6|8483.5|8482|8483.8|8482.5|8482.8|8481.6|130
1634188200000|2021-10-14 05:10:00|8483.4|8481.9|8483.7|8482.2|8484|8482.9|8483|8481.9|117
1634188500000|2021-10-14 05:15:00|8483.6|8482.1|8482.3|8480.8|8483.8|8482.7|8481.9|8480.4|150
1634188800000|2021-10-14 05:20:00|8482.4|8480.9|8483.1|8481.6|8483.2|8481.7|8482.1|8480.6|118
1634189100000|2021-10-14 05:25:00|8483|8481.5|8482.9|8481.4|8483.4|8481.9|8482.4|8480.9|108
1634189400000|2021-10-14 05:30:00|8483|8481.5|8482.5|8481|8483.2|8481.7|8481.7|8480.3|169
1634189700000|2021-10-14 05:35:00|8482.4|8480.9|8481.7|8480.2|8482.7|8481.3|8481.6|8480.2|169
1634190000000|2021-10-14 05:40:00|8481.8|8480.3|8482|8480.5|8482|8480.5|8481.1|8479.6|139
1634190300000|2021-10-14 05:45:00|8481.9|8480.4|8481.7|8480.2|8482.2|8480.7|8481.1|8479.6|128
1634190600000|2021-10-14 05:50:00|8481.6|8480.1|8480.7|8479.2|8481.6|8480.1|8480.5|8479|140
1634190900000|2021-10-14 05:55:00|8480.8|8479.3|8480.6|8479.1|8481.2|8479.7|8480.4|8478.9|137
1634191200000|2021-10-14 06:00:00|8480.5|8479|8484|8482.5|8484.1|8482.6|8479.8|8478.5|320
1634191500000|2021-10-14 06:05:00|8483.9|8482.4|8484.2|8483.3|8485|8483.8|8483.4|8482|243
1634191800000|2021-10-14 06:10:00|8484.3|8483.4|8480.5|8479.6|8484.7|8483.7|8480.3|8479|395
1634192100000|2021-10-14 06:15:00|8480.7|8479.2|8480.1|8478.6|8480.7|8479.3|8478.7|8477.5|391
1634192400000|2021-10-14 06:20:00|8480|8478.5|8478.3|8476.8|8481|8479.8|8477.6|8476.2|323
1634192700000|2021-10-14 06:25:00|8478.2|8476.7|8476.8|8475.3|8478.3|8477|8475.2|8473.9|438
1634193000000|2021-10-14 06:30:00|8476.7|8475.2|8476|8474.5|8477.7|8476.2|8475.3|8474|312
1634193300000|2021-10-14 06:35:00|8476.1|8474.6|8476.8|8475.3|8476.9|8475.5|8475.3|8474.2|304
1634193600000|2021-10-14 06:40:00|8476.7|8475.2|8479.3|8477.8|8479.6|8478.3|8476.5|8475.2|389
1634193900000|2021-10-14 06:45:00|8479.4|8477.9|8477.3|8475.8|8479.4|8477.9|8476.8|8475.7|313
1634194200000|2021-10-14 06:50:00|8477.2|8475.7|8475.7|8474.8|8477.7|8476.5|8475.3|8474.1|337
1634194500000|2021-10-14 06:55:00|8475.8|8474.9|8476.7|8475.2|8477.5|8476.2|8475.6|8474.3|392
1634194800000|2021-10-14 07:00:00|8476.8|8475.3|8478.4|8477.5|8479.4|8478.2|8475.4|8473.9|641
1634195100000|2021-10-14 07:05:00|8478.5|8477.6|8480.3|8478.8|8481.2|8479.9|8478.4|8477.1|463
1634195400000|2021-10-14 07:10:00|8480.2|8478.7|8477.1|8475.6|8480.4|8479.1|8476.8|8475.6|442
1634195700000|2021-10-14 07:15:00|8477.2|8475.7|8477.9|8476.4|8478.2|8477|8475.4|8473.9|398
1634196000000|2021-10-14 07:20:00|8477.8|8476.3|8476.4|8474.9|8478.1|8476.8|8474.9|8473.8|387
1634196300000|2021-10-14 07:25:00|8476.5|8475|8477.3|8475.8|8477.4|8476.3|8474.7|8473.8|414
1634196600000|2021-10-14 07:30:00|8477.4|8475.9|8474.9|8473.4|8477.9|8476.9|8474.1|8472.8|529
1634196900000|2021-10-14 07:35:00|8475|8473.5|8475|8474.1|8475.3|8474.2|8473.3|8472.1|324
1634197200000|2021-10-14 07:40:00|8475.5|8474|8476.9|8476|8477.3|8476.2|8475.1|8473.8|365
1634197500000|2021-10-14 07:45:00|8476.8|8475.9|8477.4|8476.5|8479.6|8478.5|8476.1|8475|518
1634197800000|2021-10-14 07:50:00|8477.7|8476.2|8476.9|8476|8478.1|8476.8|8476|8474.7|294
1634198100000|2021-10-14 07:55:00|8476.8|8475.9|8475|8474.1|8477.5|8476.6|8474.7|8473.5|311
1634198400000|2021-10-14 08:00:00|8474.9|8474|8474.9|8474|8475.7|8474.8|8472.7|8471.8|440
1634198700000|2021-10-14 08:05:00|8474.8|8473.9|8476.7|8475.8|8477.3|8476.3|8474.7|8473.8|476
1634199000000|2021-10-14 08:10:00|8476.8|8475.9|8476.8|8475.9|8478.8|8477.6|8476.4|8475.2|327
1634199300000|2021-10-14 08:15:00|8476.9|8476|8478.3|8477.4|8478.3|8477.4|8475.3|8474.3|423
1634199600000|2021-10-14 08:20:00|8478.2|8477.3|8478|8476.5|8479|8478|8477.1|8476.1|421
1634199900000|2021-10-14 08:25:00|8477.9|8476.4|8479.4|8477.9|8479.7|8478.8|8477.5|8476.4|299
1634200200000|2021-10-14 08:30:00|8479.5|8478|8476.2|8475.3|8479.5|8478|8475.3|8474.4|384
1634200500000|2021-10-14 08:35:00|8476.1|8475.2|8477.2|8476.3|8477.8|8476.6|8474.9|8473.8|376
1634200800000|2021-10-14 08:40:00|8477.3|8476.4|8472.1|8471.2|8478.6|8477.5|8471.3|8469.9|454
1634201100000|2021-10-14 08:45:00|8472.2|8471.3|8473.6|8472.7|8474.6|8473.7|8470.9|8469.8|390
1634201400000|2021-10-14 08:50:00|8473.5|8472.6|8468.4|8467.5|8473.7|8472.8|8468.1|8467|344
1634201700000|2021-10-14 08:55:00|8468.5|8467.6|8472|8470.5|8474.1|8473.1|8468|8467.1|450
1634202000000|2021-10-14 09:00:00|8471.9|8470.4|8470.6|8469.1|8472.3|8471.3|8469.7|8468.5|307
1634202300000|2021-10-14 09:05:00|8470.5|8469|8471|8469.5|8471.5|8470.4|8469.4|8468.2|280
1634202600000|2021-10-14 09:10:00|8470.9|8469.4|8471.9|8471|8472.5|8471.6|8469.8|8468.8|336
1634202900000|2021-10-14 09:15:00|8472|8471.1|8473.8|8472.3|8476.8|8475.7|8471.9|8471|479
1634203200000|2021-10-14 09:20:00|8473.6|8472.7|8470.6|8469.7|8474.3|8473.1|8469.5|8468.6|501
1634203500000|2021-10-14 09:25:00|8470.5|8469.6|8468.9|8468|8470.7|8469.8|8468.2|8467.3|434
1634203800000|2021-10-14 09:30:00|8469|8468.1|8469.5|8468.6|8470.3|8469.2|8467.7|8466.8|449
1634204100000|2021-10-14 09:35:00|8469.8|8468.9|8468.4|8466.9|8470.6|8469.6|8467|8465.9|398
1634204400000|2021-10-14 09:40:00|8468.3|8466.8|8463.6|8462.7|8468.4|8467.2|8463.3|8462.1|328
1634204700000|2021-10-14 09:45:00|8463.5|8462.6|8465.2|8464.3|8466|8464.7|8463.4|8462.3|340
1634205000000|2021-10-14 09:50:00|8465.1|8464.2|8464.5|8463.6|8465.4|8464.4|8463.2|8462.1|325
1634205300000|2021-10-14 09:55:00|8464.6|8463.7|8461.7|8460.2|8465.6|8464.6|8461.3|8460.2|290
1634205600000|2021-10-14 10:00:00|8461.5|8460|8461.8|8460.3|8462.5|8461.5|8460.2|8459.3|375
1634205900000|2021-10-14 10:05:00|8461.7|8460.2|8460|8458.5|8462|8460.9|8459.1|8458.2|326
1634206200000|2021-10-14 10:10:00|8460.1|8458.6|8455.4|8454.5|8460.1|8458.9|8455.3|8454.3|389
1634206500000|2021-10-14 10:15:00|8455|8454.1|8457.1|8456.2|8457.9|8456.8|8455|8454.1|334
1634206800000|2021-10-14 10:20:00|8457|8456.1|8458.5|8457.6|8459.1|8458.1|8456.9|8456|237
1634207100000|2021-10-14 10:25:00|8458.4|8457.5|8460|8458.5|8460.5|8459.5|8457.9|8456.9|353
1634207400000|2021-10-14 10:30:00|8460.1|8458.6|8460.6|8459.1|8462.5|8461.5|8459.6|8458.4|393
1634207700000|2021-10-14 10:35:00|8460.7|8459.2|8463.1|8461.6|8463.1|8461.9|8460|8458.7|291
1634208000000|2021-10-14 10:40:00|8463|8461.5|8463.6|8462.1|8464.9|8463.9|8461.5|8460.3|276
1634208300000|2021-10-14 10:45:00|8463.7|8462.2|8461.6|8460.7|8463.9|8462.7|8461.6|8460.7|253
1634208600000|2021-10-14 10:50:00|8462|8461.1|8464.5|8463.6|8464.6|8463.6|8461.5|8460.4|308
1634208900000|2021-10-14 10:55:00|8464.6|8463.7|8468.8|8467.9|8469.7|8468.8|8463.6|8462.5|547
1634209200000|2021-10-14 11:00:00|8468.9|8468|8465.6|8464.7|8469.8|8468.9|8465.1|8463.9|546
1634209500000|2021-10-14 11:05:00|8465.8|8464.9|8464.1|8463.2|8466.6|8465.7|8462.7|8461.8|352
1634209800000|2021-10-14 11:10:00|8464.2|8463.3|8467.3|8465.8|8467.3|8466.1|8462.7|8461.8|303
1634210100000|2021-10-14 11:15:00|8467.2|8465.7|8465.9|8465|8467.4|8466.3|8465.2|8463.9|266
1634210400000|2021-10-14 11:20:00|8465.8|8464.9|8464.2|8463.3|8466.4|8465.5|8462.5|8461.6|276
1634210700000|2021-10-14 11:25:00|8464.3|8463.4|8463.8|8462.9|8464.3|8463.4|8462.3|8461.4|324
1634211000000|2021-10-14 11:30:00|8463.9|8463|8465.3|8464.4|8465.4|8464.5|8462.4|8461.3|278
1634211300000|2021-10-14 11:35:00|8465.4|8464.5|8466.7|8465.8|8467.5|8466.5|8463.7|8462.5|326
1634211600000|2021-10-14 11:40:00|8466.8|8465.9|8466.2|8465.3|8468.1|8467|8465.9|8465|218
1634211900000|2021-10-14 11:45:00|8466.4|8465.5|8467.7|8466.8|8468.5|8467.6|8465.7|8464.8|208
1634212200000|2021-10-14 11:50:00|8467.8|8466.9|8464.4|8463.5|8467.8|8466.9|8463.7|8462.8|263
1634212500000|2021-10-14 11:55:00|8464.5|8463.6|8460.1|8459.2|8464.9|8464|8459.8|8458.9|447
1634212800000|2021-10-14 12:00:00|8460.2|8459.3|8459.9|8459|8461.3|8460.2|8459.1|8458.1|386
1634213100000|2021-10-14 12:05:00|8459.8|8458.9|8461.7|8460.8|8461.8|8460.9|8459.6|8458.4|317
1634213400000|2021-10-14 12:10:00|8461.6|8460.7|8462.1|8461.2|8462.8|8461.9|8460.4|8459.2|349
1634213700000|2021-10-14 12:15:00|8462.2|8461.3|8462.5|8461|8463.2|8461.9|8460.2|8459.3|469
1634214000000|2021-10-14 12:20:00|8462.3|8461.4|8466.1|8465.2|8466.6|8465.7|8461.9|8461|476
1634214300000|2021-10-14 12:25:00|8466|8465.1|8468.4|8466.9|8468.8|8467.2|8465.3|8464.3|298
1634214600000|2021-10-14 12:30:00|8468.3|8466.8|8467|8465.5|8469.5|8467|8466|8464.5|705
1634214900000|2021-10-14 12:35:00|8466.9|8465.4|8464.1|8463.2|8466.9|8465.6|8464.1|8463.2|551
1634215200000|2021-10-14 12:40:00|8464.2|8463.3|8465.3|8463.8|8465.9|8464.6|8462.1|8460.9|557
1634215500000|2021-10-14 12:45:00|8465.2|8463.7|8466.4|8465.5|8466.8|8465.6|8464.3|8463.3|409
1634215800000|2021-10-14 12:50:00|8466.3|8465.4|8464.9|8464|8468.2|8467.3|8464.8|8463.9|427
1634216100000|2021-10-14 12:55:00|8465|8464.1|8462.3|8461.4|8465.4|8464.5|8460.4|8459.5|385
1634216400000|2021-10-14 13:00:00|8462.4|8461.5|8461.3|8460.4|8462.7|8461.5|8459.6|8458.7|482
1634216700000|2021-10-14 13:05:00|8461.2|8460.3|8459.8|8458.9|8461.6|8460.7|8459.3|8458.4|500
1634217000000|2021-10-14 13:10:00|8459.9|8459|8461.6|8460.7|8461.8|8460.8|8459.1|8458.2|493
1634217300000|2021-10-14 13:15:00|8461.7|8460.8|8462.2|8461.3|8462.9|8461.8|8458.4|8457.2|460
1634217600000|2021-10-14 13:20:00|8462.3|8461.4|8465|8464.1|8465.8|8464.9|8461.8|8460.9|391
1634217900000|2021-10-14 13:25:00|8465.1|8464.2|8462.5|8461.6|8465.5|8464.6|8461.8|8460.7|417
1634218200000|2021-10-14 13:30:00|8462.4|8461.5|8462.9|8462|8464.1|8463.2|8460.7|8459.6|531
1634218500000|2021-10-14 13:35:00|8462.8|8461.9|8464|8463.1|8464.1|8463.2|8460.1|8459.2|509
1634218800000|2021-10-14 13:40:00|8464.1|8463.2|8465.8|8464.3|8466.5|8465.2|8462.9|8461.7|522
1634219100000|2021-10-14 13:45:00|8465.7|8464.2|8465.2|8464.3|8466.8|8465.8|8462.5|8461.4|652
1634219400000|2021-10-14 13:50:00|8465.3|8464.4|8464.9|8464|8466.6|8465.7|8464.2|8463.2|456
1634219700000|2021-10-14 13:55:00|8464.8|8463.9|8464.5|8463.6|8466|8465.1|8463|8461.7|525
1634220000000|2021-10-14 14:00:00|8464.6|8463.7|8462.1|8461.2|8464.9|8464|8460.5|8459.6|498
1634220300000|2021-10-14 14:05:00|8462|8461.1|8461.3|8460.4|8462|8461.1|8460.4|8459.5|324
1634220600000|2021-10-14 14:10:00|8461|8460.1|8460.2|8459.3|8462.2|8461|8458.6|8457.7|321
1634220900000|2021-10-14 14:15:00|8460.4|8459.5|8456.8|8455.9|8460.7|8459.8|8456.8|8455.9|276
1634221200000|2021-10-14 14:20:00|8456.7|8455.8|8457.7|8456.8|8458.7|8457.8|8456.2|8455.3|349
1634221500000|2021-10-14 14:25:00|8457.6|8456.7|8462.1|8461.2|8462.7|8461.8|8457.5|8456.6|394
1634221800000|2021-10-14 14:30:00|8462.2|8461.3|8463|8462.1|8463.2|8462.3|8461.5|8460.6|378
1634222100000|2021-10-14 14:35:00|8462.9|8462|8462|8461.1|8463.6|8462.7|8461.6|8460.7|269
1634222400000|2021-10-14 14:40:00|8461.7|8460.8|8461.8|8460.9|8462.9|8461.7|8460.9|8460|366
1634222700000|2021-10-14 14:45:00|8461.7|8460.8|8460.8|8459.9|8463.5|8462.6|8460.8|8459.9|390
1634223000000|2021-10-14 14:50:00|8460.9|8460|8464.6|8463.7|8465.1|8464.2|8460.8|8459.9|403
1634223300000|2021-10-14 14:55:00|8464.5|8463.6|8470.3|8469.4|8471.7|8470.8|8464.2|8463.3|695
1634223600000|2021-10-14 15:00:00|8470.2|8469.3|8471.9|8471|8473.1|8472.2|8469.8|8468.9|562
1634223900000|2021-10-14 15:05:00|8472|8471.1|8469.8|8468.9|8472.4|8471.5|8469.2|8468.3|406
1634224200000|2021-10-14 15:10:00|8469.7|8468.8|8473.7|8472.8|8474|8473.1|8468.8|8467.9|415
1634224500000|2021-10-14 15:15:00|8473.9|8472.4|8472.4|8471.5|8474.1|8473.2|8470.9|8470|390
1634224800000|2021-10-14 15:20:00|8472.5|8471.6|8470.9|8470|8472.9|8472|8470.7|8469.8|387
1634225100000|2021-10-14 15:25:00|8470.8|8469.9|8471.5|8470.6|8472.2|8471.1|8468.7|8467.8|366
1634225400000|2021-10-14 15:30:00|8471.4|8470.5|8470.9|8470|8472.8|8471.8|8469.9|8469|394
1634225700000|2021-10-14 15:35:00|8470.8|8469.9|8472|8471.1|8472.2|8471.3|8470.1|8469.2|317
1634226000000|2021-10-14 15:40:00|8472.1|8471.2|8470.8|8469.9|8472.3|8471.4|8470.2|8469.3|369
1634226300000|2021-10-14 15:45:00|8470.9|8470|8469.7|8468.8|8471.3|8470.1|8468.5|8467.3|402
1634226600000|2021-10-14 15:50:00|8469.6|8468.7|8470.5|8469.6|8471.8|8470.7|8469.5|8468.6|326
1634226900000|2021-10-14 15:55:00|8470.6|8469.7|8470.8|8469.3|8471.7|8470.7|8470.2|8469|316
1634227200000|2021-10-14 16:00:00|8470.7|8469.2|8469|8468.1|8471.2|8470|8468.5|8467.6|422
1634227500000|2021-10-14 16:05:00|8468.9|8468|8468.2|8467.3|8469.9|8469|8468.1|8467.1|303
1634227800000|2021-10-14 16:10:00|8468.1|8467.2|8469|8468.1|8469.9|8468.9|8468|8466.7|281
1634228100000|2021-10-14 16:15:00|8469.1|8468.2|8470.9|8470|8471.5|8470.3|8469|8468.1|237
1634228400000|2021-10-14 16:20:00|8471|8470.1|8470.8|8469.9|8471.2|8470.3|8470.1|8469.2|232
1634228700000|2021-10-14 16:25:00|8470.7|8469.8|8469|8468.1|8471.5|8470.6|8469|8468|290
1634229000000|2021-10-14 16:30:00|8468.9|8468|8468.2|8467.3|8469.7|8468.7|8468.2|8467.3|242
1634229300000|2021-10-14 16:35:00|8468.3|8467.4|8471|8470.1|8471|8470.1|8467.8|8466.7|167
1634229600000|2021-10-14 16:40:00|8470.9|8470|8470.7|8469.8|8471.7|8470.8|8470.6|8469.3|189
1634229900000|2021-10-14 16:45:00|8470.6|8469.7|8470.4|8469.5|8472.7|8471.5|8470.2|8469.3|232
1634230200000|2021-10-14 16:50:00|8470.3|8469.4|8468.6|8467.7|8470.5|8469.6|8468.3|8467.1|269
1634230500000|2021-10-14 16:55:00|8468.7|8467.8|8468.2|8467.3|8469.3|8468.2|8468|8467|194
1634230800000|2021-10-14 17:00:00|8468.1|8467.2|8469.5|8468.6|8469.6|8468.6|8468|8467.1|262
1634231100000|2021-10-14 17:05:00|8469.4|8468.5|8471.3|8470.4|8471.5|8470.6|8469.1|8468.2|194
1634231400000|2021-10-14 17:10:00|8471.2|8470.3|8471.2|8470.3|8471.7|8470.5|8470.5|8469.4|163
1634231700000|2021-10-14 17:15:00|8471.1|8470.2|8471.8|8470.9|8472|8471|8471.1|8470|182
1634232000000|2021-10-14 17:20:00|8471.9|8471|8472.2|8471.3|8472.4|8471.4|8471.6|8470.7|146
1634232300000|2021-10-14 17:25:00|8472.3|8471.4|8472.3|8470.8|8472.7|8471.6|8471.4|8470.5|196
1634232600000|2021-10-14 17:30:00|8472.4|8470.9|8472.2|8471.3|8472.8|8471.7|8471.6|8470.4|138
1634232900000|2021-10-14 17:35:00|8471.9|8471|8471.1|8469.6|8472.3|8471.2|8470.4|8469.1|183
1634233200000|2021-10-14 17:40:00|8471.2|8469.7|8471.6|8470.7|8471.8|8470.9|8470.4|8469.2|171
1634233500000|2021-10-14 17:45:00|8471.5|8470.6|8471.8|8470.9|8472.3|8471.3|8471.4|8470.3|122
1634233800000|2021-10-14 17:50:00|8471.9|8471|8473.6|8472.7|8473.8|8472.8|8471.8|8470.9|148
1634234100000|2021-10-14 17:55:00|8473.5|8472.6|8472.9|8472|8473.7|8472.8|8471.9|8471|182
1634234400000|2021-10-14 18:00:00|8472.8|8471.9|8472.5|8471.6|8473.7|8472.5|8471.3|8470.4|284
1634234700000|2021-10-14 18:05:00|8472.6|8471.7|8473|8472.1|8473.4|8472.4|8472.3|8471.3|131
1634235000000|2021-10-14 18:10:00|8472.9|8472|8472.5|8471.6|8473.5|8472.4|8472.4|8471.5|116
1634235300000|2021-10-14 18:15:00|8472.4|8471.5|8472.9|8472|8473.3|8472.1|8472.3|8471.1|87
1634235600000|2021-10-14 18:20:00|8472.8|8471.9|8472.5|8471.6|8472.9|8471.9|8472.2|8471.2|115
1634235900000|2021-10-14 18:25:00|8472.4|8471.5|8472|8471.1|8472.8|8471.8|8471.9|8470.8|147
1634236200000|2021-10-14 18:30:00|8472.1|8471.2|8471.9|8471|8472.6|8471.7|8471.8|8470.7|85
1634236500000|2021-10-14 18:35:00|8472|8471.1|8472.7|8471.8|8472.7|8471.8|8471.7|8470.8|127
1634236800000|2021-10-14 18:40:00|8472.8|8471.9|8472.6|8471.7|8473.8|8472.5|8472.4|8471.5|164
1634237100000|2021-10-14 18:45:00|8472.7|8471.8|8474.3|8473.4|8474.3|8473.4|8472.5|8471.4|120
1634237400000|2021-10-14 18:50:00|8474.2|8473.3|8474.7|8473.8|8475.2|8474|8474|8473.1|182
1634237700000|2021-10-14 18:55:00|8474.8|8473.9|8475.5|8474.6|8475.6|8474.7|8474.6|8473.6|173
1634238000000|2021-10-14 19:00:00|8475.8|8474.3|8475.7|8474.8|8476.3|8475.4|8475|8473.9|197
1634238300000|2021-10-14 19:05:00|8475.8|8474.9|8476.8|8475.3|8476.9|8475.5|8475.1|8473.9|109
1634238600000|2021-10-14 19:10:00|8476.9|8475.4|8477.4|8475.9|8477.8|8476.7|8476.5|8475.3|132
1634238900000|2021-10-14 19:15:00|8477.5|8476|8476.4|8474.9|8477.5|8476.2|8476.4|8474.9|145
1634239200000|2021-10-14 19:20:00|8476.7|8475.2|8475.7|8474.8|8476.7|8475.4|8475.6|8474.7|83
1634239500000|2021-10-14 19:25:00|8475.6|8474.7|8475.9|8474.4|8476.2|8475|8475.1|8473.9|101
1634239800000|2021-10-14 19:30:00|8475.8|8474.3|8475.6|8474.7|8476|8475|8475.2|8474.2|103
1634240100000|2021-10-14 19:35:00|8475.9|8474.4|8476.5|8475.6|8476.9|8476|8475.5|8474.3|121
1634240400000|2021-10-14 19:40:00|8476.6|8475.7|8476.3|8474.8|8478.4|8477.3|8475.9|8474.7|230
1634240700000|2021-10-14 19:45:00|8476.4|8474.9|8477.8|8476.9|8478.3|8477.3|8476|8474.8|207
1634241000000|2021-10-14 19:50:00|8477.9|8477|8477.6|8476.7|8478.6|8477.3|8477.3|8476.3|228
1634241300000|2021-10-14 19:55:00|8477.5|8476.6|8483.6|8482.1|8484|8482.9|8477.5|8476.6|732
1634241600000|2021-10-14 20:00:00|8483.5|8482|8483.2|8481.7|8485|8483.7|8481.5|8480.3|419
1634241900000|2021-10-14 20:05:00|8483.1|8481.6|8481.7|8480.2|8483.5|8482.2|8481.4|8480|185
1634242200000|2021-10-14 20:10:00|8481.8|8480.3|8480.8|8479.3|8482|8480.5|8480.3|8479|135
1634242500000|2021-10-14 20:15:00|8480.9|8479.4|8479.7|8478.2|8481|8479.5|8479.5|8478|102
1634242800000|2021-10-14 20:20:00|8479.8|8478.3|8481.6|8480.7|8481.9|8480.7|8479.4|8478.2|113
1634243100000|2021-10-14 20:25:00|8481.5|8480.6|8482|8480.5|8482.9|8481.4|8481.5|8480.2|146
1634243400000|2021-10-14 20:30:00|8482.1|8480.6|8482.4|8481.5|8483|8481.8|8481.6|8480.4|142
1634243700000|2021-10-14 20:35:00|8482.5|8481.6|8482.5|8481|8483.3|8481.8|8482.3|8481|96
1634244000000|2021-10-14 20:40:00|8482.2|8480.7|8481.8|8480.3|8482.4|8480.9|8481|8479.5|116
1634244300000|2021-10-14 20:45:00|8482|8480.5|8482.4|8480.9|8482.6|8481.1|8482|8480.5|138
1634244600000|2021-10-14 20:50:00|8482.8|8481.3|8482.3|8478.9|8485.5|8482.2|8482|8473.3|918
1634244900000|2021-10-14 20:55:00|8482.4|8478.4|8484.5|8477.5|8485.9|8481.2|8481.5|8472|647
1634245200000|2021-10-14 21:00:00|8486.3|8476.4|8487.7|8476.7|8487.7|8476.7|8484.6|8473.9|57
1634245500000|2021-10-14 21:05:00|8485.7|8476.3|8486.3|8475.3|8487.6|8477.2|8481.1|8470.1|88
1634245800000|2021-10-14 21:10:00|8485.9|8475.7|8485.4|8476.3|8489.2|8478.2|8481.7|8470.7|155
1634246100000|2021-10-14 21:15:00|8485.8|8476.2|8486|8476.4|8486.7|8476.9|8482.3|8471.3|400
1634246400000|2021-10-14 21:20:00|8486.1|8476.5|8485.6|8474.6|8486.7|8478|8480.1|8469.1|212
1634246700000|2021-10-14 21:25:00|8485.5|8474.5|8485.5|8474.5|8486.3|8478.9|8484|8473|132
1634247000000|2021-10-14 21:30:00|8485.6|8475|8484.3|8478.2|8485.6|8479.1|8483.3|8472.3|153
1634247300000|2021-10-14 21:35:00|8484.2|8478.3|8483.9|8474.7|8485.1|8478.8|8482.3|8471.3|111
1634247600000|2021-10-14 21:40:00|8483.6|8477.7|8484.5|8477.6|8485.5|8479.2|8481.5|8470.5|198
1634247900000|2021-10-14 21:45:00|8484.3|8477.7|8484.2|8476.2|8485.1|8479|8482.7|8472|213
1634248200000|2021-10-14 21:50:00|8483.9|8475.9|8483.9|8474|8485.2|8479.1|8483|8472.6|196
1634248500000|2021-10-14 21:55:00|8483.8|8474.6|8485.8|8476|8486.7|8479|8482.4|8471.4|250
1634248800000|2021-10-14 22:00:00|8485.4|8476.1|8483.1|8481.6|8487.8|8482|8482.8|8475|893
1634249100000|2021-10-14 22:05:00|8483.4|8481.1|8481.6|8480.1|8483.7|8481.4|8481.6|8479.5|197
1634249400000|2021-10-14 22:10:00|8481.7|8480.2|8481.4|8479.9|8482|8480.5|8481|8479|134
1634249700000|2021-10-14 22:15:00|8481.9|8479.3|8482|8480.5|8482.4|8480.7|8481.3|8478.8|152
1634250000000|2021-10-14 22:20:00|8481.5|8480|8481.3|8479.8|8482.4|8480.6|8481.2|8478.9|210
1634250300000|2021-10-14 22:25:00|8481.4|8479.9|8482.2|8480.7|8482.7|8480.8|8480.4|8477.8|230
1634250600000|2021-10-14 22:30:00|8482.3|8480.8|8481.3|8479.8|8482.8|8481.2|8481.2|8479.4|270
1634250900000|2021-10-14 22:35:00|8481.4|8479.9|8481.6|8480.1|8482.4|8480.5|8481.3|8479.2|98
1634251200000|2021-10-14 22:40:00|8481.7|8480.2|8481.2|8479.7|8482.1|8480.5|8480.9|8479|114
1634251500000|2021-10-14 22:45:00|8481|8479.5|8481.6|8480.1|8482.1|8480.2|8481|8479|78
1634251800000|2021-10-14 22:50:00|8481.5|8480|8481.3|8479.8|8481.9|8480.1|8480.9|8479|143
1634252100000|2021-10-14 22:55:00|8481.2|8479.7|8482.2|8480.7|8482.6|8480.8|8481.2|8479.6|133
1634252400000|2021-10-14 23:00:00|8482.3|8480.8|8481.7|8480.2|8482.5|8481|8481.5|8480|130
1634252700000|2021-10-14 23:05:00|8481.8|8480.3|8480.6|8479.1|8482.1|8480.6|8480.5|8479|127
1634253000000|2021-10-14 23:10:00|8480.7|8479.2|8481.1|8479.6|8481.2|8479.7|8480.5|8479|87
1634253300000|2021-10-14 23:15:00|8481.2|8479.7|8481.2|8479.7|8481.4|8479.9|8480.8|8479.3|109
1634253600000|2021-10-14 23:20:00|8481.3|8479.8|8480.4|8478.9|8481.3|8479.8|8479.8|8478.3|153
1634253900000|2021-10-14 23:25:00|8480.6|8479.1|8481.3|8479.8|8481.8|8480.3|8480.6|8479.1|115
1634254200000|2021-10-14 23:30:00|8481.2|8479.7|8479.9|8478.4|8481.3|8480|8479.9|8478.4|89
1634254500000|2021-10-14 23:35:00|8479.8|8478.3|8481.3|8479.8|8481.3|8479.8|8479.6|8478.1|183
1634254800000|2021-10-14 23:40:00|8481.2|8479.7|8480.1|8478.6|8481.4|8480.1|8479.9|8478.4|154
1634255100000|2021-10-14 23:45:00|8480.2|8478.7|8480.5|8479|8481|8479.5|8480.2|8478.7|85
1634255400000|2021-10-14 23:50:00|8480.6|8479.1|8480.8|8479.3|8481.3|8479.8|8480.6|8479.1|102
1634255700000|2021-10-14 23:55:00|8480.9|8479.4|8480.6|8479.1|8481.1|8479.6|8480.5|8479|107
1634256000000|2021-10-15 00:00:00|8480.5|8479|8479.8|8478.3|8481|8479.5|8478.8|8477.4|249
1634256300000|2021-10-15 00:05:00|8479.9|8478.4|8479.6|8478.1|8480.1|8478.7|8479.4|8477.9|117
1634256600000|2021-10-15 00:10:00|8479.7|8478.2|8480.7|8479.2|8480.8|8479.3|8479.2|8477.7|158
1634256900000|2021-10-15 00:15:00|8480.6|8479.1|8479.2|8478.3|8480.7|8479.4|8478.8|8477.8|218
1634257200000|2021-10-15 00:20:00|8479.3|8478.4|8478.7|8477.2|8479.4|8478.4|8478.2|8476.9|295
1634257500000|2021-10-15 00:25:00|8478.6|8477.1|8478.8|8477.9|8479.2|8478|8478|8476.7|184
1634257800000|2021-10-15 00:30:00|8478.7|8477.8|8477.9|8476.4|8479.1|8477.9|8477.5|8476.3|102
1634258100000|2021-10-15 00:35:00|8477.8|8476.3|8477.6|8476.1|8478.2|8477|8477|8475.9|143
1634258400000|2021-10-15 00:40:00|8477.5|8476|8477.7|8476.2|8477.9|8476.7|8477|8475.8|168
1634258700000|2021-10-15 00:45:00|8477.8|8476.3|8477.8|8476.3|8478.3|8476.9|8476.8|8475.6|155
1634259000000|2021-10-15 00:50:00|8477.9|8476.4|8478.6|8477.1|8478.7|8477.4|8477.3|8476|276
1634259300000|2021-10-15 00:55:00|8478.7|8477.2|8477.6|8476.1|8479.1|8477.9|8476.9|8475.6|200
1634259600000|2021-10-15 01:00:00|8477.7|8476.2|8478.9|8477.4|8479.5|8478|8477.5|8476|180
1634259900000|2021-10-15 01:05:00|8479|8477.5|8478.6|8477.1|8479.8|8478.6|8478.6|8477.1|168
1634260200000|2021-10-15 01:10:00|8478.5|8477.6|8478.5|8477|8479.3|8478|8478.2|8476.8|163
1634260500000|2021-10-15 01:15:00|8478.4|8476.9|8479.5|8478|8479.6|8478.3|8478|8476.8|182
1634260800000|2021-10-15 01:20:00|8479.6|8478.1|8479.8|8478.3|8480.4|8479.1|8479.2|8477.8|187
1634261100000|2021-10-15 01:25:00|8479.7|8478.2|8479.3|8478.4|8480.4|8479|8478.9|8477.6|212
1634261400000|2021-10-15 01:30:00|8479.2|8478.3|8481.4|8479.9|8481.6|8480.3|8479.1|8477.7|212
1634261700000|2021-10-15 01:35:00|8481.3|8479.8|8481.4|8480.5|8482.1|8480.6|8481|8479.6|238
1634262000000|2021-10-15 01:40:00|8481.3|8480.4|8482.1|8481.2|8482.5|8481.2|8481.3|8480.3|172
1634262300000|2021-10-15 01:45:00|8482|8481.1|8480.2|8478.7|8482.4|8481.3|8480.1|8478.6|224
1634262600000|2021-10-15 01:50:00|8480.3|8478.8|8481.7|8480.2|8481.8|8480.3|8479.6|8478.2|231
1634262900000|2021-10-15 01:55:00|8481.6|8480.1|8483.7|8482.2|8484.3|8482.8|8481.6|8480.1|187
1634263200000|2021-10-15 02:00:00|8483.9|8482.4|8483.9|8482.4|8484.5|8483.3|8483.3|8481.8|182
1634263500000|2021-10-15 02:05:00|8483.8|8482.3|8482.8|8481.3|8484.1|8482.9|8481.9|8480.7|238
1634263800000|2021-10-15 02:10:00|8482.9|8481.4|8483|8481.5|8483.4|8482.1|8482.5|8481|181
1634264100000|2021-10-15 02:15:00|8482.9|8481.4|8482.2|8480.7|8483.3|8482|8482|8480.5|168
1634264400000|2021-10-15 02:20:00|8482.1|8480.6|8481.6|8480.1|8483.1|8481.6|8481.6|8480.1|212
1634264700000|2021-10-15 02:25:00|8481.7|8480.2|8482|8480.5|8482.1|8480.9|8481.5|8480|144
1634265000000|2021-10-15 02:30:00|8482.1|8480.6|8483|8481.5|8483|8481.5|8481.8|8480.3|122
1634265300000|2021-10-15 02:35:00|8483.1|8481.6|8484.1|8482.6|8484.2|8482.7|8482.9|8481.4|166
1634265600000|2021-10-15 02:40:00|8484|8482.5|8483.6|8482.7|8484.4|8483.1|8483.5|8482.3|187
1634265900000|2021-10-15 02:45:00|8483.7|8482.8|8482|8480.5|8484.1|8482.8|8481.7|8480.2|198
1634266200000|2021-10-15 02:50:00|8482.2|8480.7|8482.8|8481.3|8482.9|8481.4|8481.2|8479.7|185
1634266500000|2021-10-15 02:55:00|8482.7|8481.2|8483|8481.5|8483.5|8482|8482.1|8480.7|176
1634266800000|2021-10-15 03:00:00|8482.9|8481.4|8483.3|8481.8|8483.6|8482.1|8482.8|8481.3|135
1634267100000|2021-10-15 03:05:00|8483.4|8481.9|8483.5|8482|8484.3|8482.9|8483.2|8481.7|166
1634267400000|2021-10-15 03:10:00|8483.4|8481.9|8483|8481.5|8483.6|8482.2|8482.6|8481.1|155
1634267700000|2021-10-15 03:15:00|8482.9|8481.4|8483|8481.5|8484|8482.5|8482.6|8481.4|181
1634268000000|2021-10-15 03:20:00|8482.9|8481.4|8482.4|8480.9|8483.2|8481.9|8482|8480.8|145
1634268300000|2021-10-15 03:25:00|8482.1|8481.2|8482.9|8482|8483.6|8482.1|8482|8480.8|172
1634268600000|2021-10-15 03:30:00|8483|8482.1|8482.6|8481.1|8483.5|8482.2|8482.2|8481|159
1634268900000|2021-10-15 03:35:00|8482.7|8481.2|8483|8481.5|8483|8481.5|8482|8480.7|107
1634269200000|2021-10-15 03:40:00|8483.1|8481.6|8483.6|8482.1|8483.7|8482.3|8482.8|8481.3|93
1634269500000|2021-10-15 03:45:00|8483.5|8482|8483.5|8482|8483.6|8482.4|8482.9|8481.4|152
1634269800000|2021-10-15 03:50:00|8483.2|8482.3|8483.2|8481.7|8483.5|8482.4|8482.6|8481.5|105
1634270100000|2021-10-15 03:55:00|8483.3|8481.8|8482.8|8481.3|8483.3|8482|8482.2|8480.8|92
1634270400000|2021-10-15 04:00:00|8482.5|8481|8482.3|8481.4|8483.2|8481.7|8482.1|8480.8|84
1634270700000|2021-10-15 04:05:00|8482.4|8481.5|8482.7|8481.2|8482.8|8481.6|8482.3|8481|67
1634271000000|2021-10-15 04:10:00|8482.6|8481.1|8482.6|8481.1|8482.8|8481.6|8482.2|8480.9|65
1634271300000|2021-10-15 04:15:00|8482.5|8481|8482.7|8481.2|8482.9|8481.8|8482.3|8480.9|87
1634271600000|2021-10-15 04:20:00|8482.6|8481.1|8481.8|8480.3|8482.8|8481.5|8481.7|8480.2|123
1634271900000|2021-10-15 04:25:00|8481.7|8480.2|8482.5|8481|8482.5|8481|8481.3|8479.8|147
1634272200000|2021-10-15 04:30:00|8482.4|8480.9|8482.2|8480.7|8482.6|8481.2|8481.7|8480.2|162
1634272500000|2021-10-15 04:35:00|8482.1|8480.6|8482.5|8481|8482.8|8481.6|8481.7|8480.6|98
1634272800000|2021-10-15 04:40:00|8482.4|8480.9|8482.6|8481.1|8482.8|8481.5|8482.2|8480.8|101
1634273100000|2021-10-15 04:45:00|8482.5|8481|8481.8|8480.9|8482.7|8481.2|8481.3|8480|121
1634273400000|2021-10-15 04:50:00|8482|8480.5|8482.4|8480.9|8482.5|8481|8481.6|8480.4|50
1634273700000|2021-10-15 04:55:00|8482.3|8480.8|8482.4|8480.9|8483.1|8481.9|8481.8|8480.8|118
1634274000000|2021-10-15 05:00:00|8482.3|8480.8|8482.3|8481.4|8482.9|8481.7|8482|8480.7|137
1634274300000|2021-10-15 05:05:00|8482.2|8481.3|8482.4|8480.9|8483|8481.8|8481.9|8480.9|122
1634274600000|2021-10-15 05:10:00|8482.5|8481|8482.3|8481.4|8482.7|8481.5|8481.9|8480.8|117
1634274900000|2021-10-15 05:15:00|8482.4|8481.5|8481.6|8480.1|8483|8481.7|8481.4|8480.1|154
1634275200000|2021-10-15 05:20:00|8481.7|8480.2|8481.9|8480.4|8482.4|8481|8481.1|8479.7|198
1634275500000|2021-10-15 05:25:00|8481.8|8480.3|8481.5|8480.6|8482.4|8481|8481.5|8480.3|161
1634275800000|2021-10-15 05:30:00|8481.8|8480.3|8483.3|8481.8|8483.4|8482|8481.7|8480.2|221
1634276100000|2021-10-15 05:35:00|8483.4|8481.9|8483.5|8482.6|8484.1|8482.8|8482.8|8481.5|140
1634276400000|2021-10-15 05:40:00|8483.8|8482.3|8484|8482.5|8484.1|8482.7|8483.2|8482|95
1634276700000|2021-10-15 05:45:00|8483.9|8482.4|8484.6|8483.7|8484.9|8483.7|8483.8|8482.4|154
1634277000000|2021-10-15 05:50:00|8484.7|8483.8|8486.7|8485.2|8487|8485.7|8484.3|8483.2|270
1634277300000|2021-10-15 05:55:00|8486.4|8485.5|8485.7|8484.2|8486.9|8485.5|8485.3|8484.1|176
1634277600000|2021-10-15 06:00:00|8485.6|8484.1|8487.1|8485.6|8487.5|8486.1|8485.3|8484|317
1634277900000|2021-10-15 06:05:00|8487|8485.5|8486.3|8484.8|8487.1|8485.6|8485.1|8483.7|193
1634278200000|2021-10-15 06:10:00|8486.2|8484.7|8482.6|8481.1|8486.7|8485.4|8482.5|8481|244
1634278500000|2021-10-15 06:15:00|8482.7|8481.2|8484.9|8483.4|8486|8484.5|8482.1|8480.6|333
1634278800000|2021-10-15 06:20:00|8484.8|8483.3|8487.6|8486.1|8487.6|8486.1|8484.8|8483.3|221
1634279100000|2021-10-15 06:25:00|8487.5|8486|8485.8|8484.3|8487.5|8486|8485.6|8484.1|269
1634279400000|2021-10-15 06:30:00|8485.9|8484.4|8484.9|8483.4|8487|8485.5|8483.6|8482.1|400
1634279700000|2021-10-15 06:35:00|8484.8|8483.9|8484.6|8483.1|8485.3|8484.1|8483.9|8482.6|293
1634280000000|2021-10-15 06:40:00|8484.7|8483.2|8484|8483.1|8485.2|8483.9|8482.5|8481.3|323
1634280300000|2021-10-15 06:45:00|8484.4|8482.9|8483.2|8481.7|8485.4|8483.9|8482.8|8481.6|328
1634280600000|2021-10-15 06:50:00|8483.1|8481.6|8482.3|8481.4|8484.3|8483.1|8481.4|8480.2|384
1634280900000|2021-10-15 06:55:00|8482.2|8481.3|8479.3|8477.8|8482.3|8481.3|8478.1|8476.9|439
1634281200000|2021-10-15 07:00:00|8479.2|8477.7|8477.3|8476.4|8480.5|8479|8477|8475.7|436
1634281500000|2021-10-15 07:05:00|8477.8|8476.3|8473|8471.5|8477.8|8476.5|8472.3|8470.8|522
1634281800000|2021-10-15 07:10:00|8472.9|8471.4|8469.2|8468.3|8473.3|8472.3|8469|8468|494
1634282100000|2021-10-15 07:15:00|8469.6|8468.1|8469|8467.5|8469.9|8468.9|8465.6|8464.4|515
1634282400000|2021-10-15 07:20:00|8469.1|8467.6|8466.4|8464.9|8470.4|8469.4|8465.5|8464|401
1634282700000|2021-10-15 07:25:00|8466.5|8465|8464.2|8462.7|8466.7|8465.5|8462.8|8461.3|496
1634283000000|2021-10-15 07:30:00|8464.4|8462.9|8464|8462.5|8465.4|8464|8462.4|8461.3|513
1634283300000|2021-10-15 07:35:00|8464.1|8462.6|8462.7|8461.2|8466.1|8464.8|8462.1|8460.6|436
1634283600000|2021-10-15 07:40:00|8462.6|8461.7|8463.1|8461.6|8465.1|8463.6|8462|8461|435
1634283900000|2021-10-15 07:45:00|8463|8461.5|8461.2|8459.7|8464|8462.7|8459.7|8458.5|507
1634284200000|2021-10-15 07:50:00|8461.1|8459.6|8458.9|8458|8461.3|8460.1|8458.1|8457|465
1634284500000|2021-10-15 07:55:00|8459|8458.1|8464|8462.5|8466.4|8465.1|8459|8458.1|536
1634284800000|2021-10-15 08:00:00|8464.1|8462.6|8459.7|8458.8|8464.8|8463.5|8458.9|8457.8|634
1634285100000|2021-10-15 08:05:00|8459.8|8458.9|8459.5|8458|8460.4|8459.5|8455.7|8454.5|673
1634285400000|2021-10-15 08:10:00|8459.6|8458.1|8459|8458.1|8463.1|8461.7|8459|8457.6|393
1634285700000|2021-10-15 08:15:00|8458.7|8457.8|8460.1|8458.6|8461.8|8460.3|8458.7|8457.4|401
1634286000000|2021-10-15 08:20:00|8460.4|8458.9|8461.8|8460.9|8462.4|8461|8459.5|8458.2|334
1634286300000|2021-10-15 08:25:00|8461.9|8461|8462.2|8460.7|8462.5|8461.2|8460.4|8459.3|335
1634286600000|2021-10-15 08:30:00|8462.1|8460.6|8462.6|8461.1|8464.5|8463.1|8462|8460.6|361
1634286900000|2021-10-15 08:35:00|8462.5|8461|8460.8|8459.3|8462.9|8461.7|8459|8457.8|372
1634287200000|2021-10-15 08:40:00|8460.7|8459.2|8459.1|8457.6|8461|8459.6|8457.6|8456.7|356
1634287500000|2021-10-15 08:45:00|8459.2|8457.7|8458.5|8457.6|8460.7|8459.4|8458.2|8457.1|316
1634287800000|2021-10-15 08:50:00|8458.6|8457.7|8457.2|8455.7|8459.3|8458.2|8455|8453.8|329
1634288100000|2021-10-15 08:55:00|8456.8|8455.9|8457.1|8455.6|8457.6|8456.4|8453|8451.8|418
1634288400000|2021-10-15 09:00:00|8457.2|8455.7|8457.4|8456.5|8458.4|8457.1|8453.6|8452.7|423
1634288700000|2021-10-15 09:05:00|8457.3|8456.4|8454.1|8453.2|8457.6|8456.5|8452.5|8451|369
1634289000000|2021-10-15 09:10:00|8454.3|8452.8|8453.7|8452.8|8455.3|8454|8452.4|8451.3|381
1634289300000|2021-10-15 09:15:00|8453.6|8452.7|8452.8|8451.3|8454.4|8453.2|8451.7|8450.4|447
1634289600000|2021-10-15 09:20:00|8452.9|8451.4|8451.5|8450.6|8454.6|8453.3|8451.5|8450.6|276
1634289900000|2021-10-15 09:25:00|8451.6|8450.7|8453.3|8451.8|8453.9|8453|8450.8|8449.8|333
1634290200000|2021-10-15 09:30:00|8453.2|8452.3|8456.5|8455.6|8457|8455.7|8453.2|8452.1|324
1634290500000|2021-10-15 09:35:00|8456.4|8455.5|8454.6|8453.7|8457|8455.6|8454|8452.7|294
1634290800000|2021-10-15 09:40:00|8454.7|8453.8|8454.2|8453.3|8456.5|8455.4|8453.8|8452.6|387
1634291100000|2021-10-15 09:45:00|8454.1|8453.2|8454.7|8453.2|8455.9|8454.6|8453.1|8451.9|341
1634291400000|2021-10-15 09:50:00|8454.6|8453.1|8453.7|8452.8|8455.9|8454.4|8453.3|8452.3|287
1634291700000|2021-10-15 09:55:00|8453.6|8452.7|8453.4|8451.9|8454.3|8453.1|8452.2|8451|334
1634292000000|2021-10-15 10:00:00|8453.3|8451.8|8452.5|8451|8453.8|8452.9|8451.1|8450.2|319
1634292300000|2021-10-15 10:05:00|8452.4|8450.9|8451.9|8451|8453.7|8452.6|8450.8|8449.8|295
1634292600000|2021-10-15 10:10:00|8452.1|8451.2|8454.7|8453.2|8454.8|8453.7|8451.5|8450.6|359
1634292900000|2021-10-15 10:15:00|8454.8|8453.3|8453.9|8452.4|8455.6|8454.5|8451.7|8450.5|376
1634293200000|2021-10-15 10:20:00|8453.8|8452.3|8452.8|8451.9|8454.3|8453.1|8452.4|8451.2|297
1634293500000|2021-10-15 10:25:00|8452.7|8451.8|8453.5|8452.6|8454|8453|8451.8|8450.9|266
1634293800000|2021-10-15 10:30:00|8453.3|8452.4|8451|8449.5|8454.3|8453.3|8450.4|8449|395
1634294100000|2021-10-15 10:35:00|8450.8|8449.3|8452.3|8451.4|8452.7|8451.7|8450.5|8449.3|401
1634294400000|2021-10-15 10:40:00|8452.2|8451.3|8450.9|8450|8453.4|8452.4|8450.2|8449.2|393
1634294700000|2021-10-15 10:45:00|8451|8449.5|8450|8449.1|8451.4|8450.3|8449.7|8448.5|302
1634295000000|2021-10-15 10:50:00|8449.9|8449|8448.6|8447.7|8451.1|8450.2|8448.5|8447.4|238
1634295300000|2021-10-15 10:55:00|8448.7|8447.8|8447.3|8446.4|8449.5|8448.3|8446.7|8445.5|371
1634295600000|2021-10-15 11:00:00|8447.2|8446.3|8443.1|8442.2|8448.4|8447.4|8442.6|8441.6|496
1634295900000|2021-10-15 11:05:00|8443|8442.1|8443.7|8442.2|8444.2|8443.2|8440.6|8439.4|417
1634296200000|2021-10-15 11:10:00|8443.6|8442.1|8441|8440.1|8443.6|8442.4|8440.6|8439.6|304
1634296500000|2021-10-15 11:15:00|8441.1|8440.2|8440.5|8439.6|8442.4|8441.5|8440.2|8439.3|322
1634296800000|2021-10-15 11:20:00|8440.6|8439.7|8437.8|8436.3|8441|8439.8|8437.8|8436.3|353
1634297100000|2021-10-15 11:25:00|8437.5|8436.6|8436.3|8435.4|8438.3|8437.2|8435.9|8435|281
1634297400000|2021-10-15 11:30:00|8436.2|8435.3|8437.4|8436.5|8439|8438|8436.2|8435.1|302
1634297700000|2021-10-15 11:35:00|8437.6|8436.7|8437.3|8436.4|8437.7|8436.8|8435.8|8434.6|317
1634298000000|2021-10-15 11:40:00|8437.1|8436.2|8437.1|8436.2|8438|8437.1|8437|8435.9|323
1634298300000|2021-10-15 11:45:00|8437|8436.1|8439.1|8438.2|8439.1|8438.2|8436.7|8435.6|446
1634298600000|2021-10-15 11:50:00|8439|8438.1|8439.4|8437.9|8440.9|8439.9|8438.8|8437.9|321
1634298900000|2021-10-15 11:55:00|8439.5|8438|8438.5|8437.6|8440.5|8439.4|8438.3|8437.1|342
1634299200000|2021-10-15 12:00:00|8438.4|8437.5|8437.5|8436.6|8440|8438.8|8436.8|8435.6|408
1634299500000|2021-10-15 12:05:00|8437.6|8436.7|8437.6|8436.7|8438.8|8437.6|8437|8435.8|308
1634299800000|2021-10-15 12:10:00|8437.5|8436.6|8437.4|8436.5|8438|8437.1|8436.6|8435.4|208
1634300100000|2021-10-15 12:15:00|8437.3|8436.4|8437.5|8436.6|8438.5|8437.4|8436.9|8435.8|397
1634300400000|2021-10-15 12:20:00|8437.3|8436.4|8438.4|8437.5|8440|8439|8436.6|8435.4|440
1634300700000|2021-10-15 12:25:00|8438.5|8437.6|8439.9|8436.8|8440.5|8437.8|8435.7|8434.8|454
1634301000000|2021-10-15 12:30:00|8440.1|8436.6|8436.3|8435.4|8440.1|8437.7|8435.9|8434.6|763
1634301300000|2021-10-15 12:35:00|8436.4|8435.5|8437.8|8436.9|8439|8437.7|8434.3|8433.1|644
1634301600000|2021-10-15 12:40:00|8437.7|8436.8|8437|8436.1|8438.7|8437.5|8436.8|8435.5|561
1634301900000|2021-10-15 12:45:00|8436.9|8436|8439.1|8438.2|8440.5|8439.3|8436.8|8435.6|524
1634302200000|2021-10-15 12:50:00|8439|8438.1|8439.2|8438.3|8441.7|8440.6|8439|8438|657
1634302500000|2021-10-15 12:55:00|8439.1|8438.2|8441.1|8439.6|8442.3|8441.1|8439|8438.1|554
1634302800000|2021-10-15 13:00:00|8441|8439.5|8440|8439.1|8442.7|8441.5|8439.8|8438.9|479
1634303100000|2021-10-15 13:05:00|8440.1|8439.2|8441.1|8440.2|8442.9|8442|8438.3|8437.4|455
1634303400000|2021-10-15 13:10:00|8441.2|8440.3|8440.1|8439.2|8442.6|8441.7|8440|8438.9|435
1634303700000|2021-10-15 13:15:00|8440|8439.1|8441.1|8440.2|8441.1|8440.2|8439|8438.1|390
1634304000000|2021-10-15 13:20:00|8441.3|8440.4|8442.1|8441.2|8442.7|8441.4|8440.5|8439.4|466
1634304300000|2021-10-15 13:25:00|8442.2|8441.3|8444.4|8442.9|8445.6|8444.4|8442.1|8441.1|536
1634304600000|2021-10-15 13:30:00|8444.3|8442.8|8440.7|8439.8|8444.9|8444|8440.5|8439.5|671
1634304900000|2021-10-15 13:35:00|8440.6|8439.7|8441.7|8440.8|8443.3|8442.3|8440.6|8439.7|474
1634305200000|2021-10-15 13:40:00|8441.6|8440.7|8438|8437.1|8442|8441.1|8437.7|8436.8|512
1634305500000|2021-10-15 13:45:00|8438.1|8437.2|8433.7|8432.8|8438.3|8437.3|8433.3|8432.4|564
1634305800000|2021-10-15 13:50:00|8434|8432.5|8432.1|8431.2|8434.9|8434|8432|8431.1|446
1634306100000|2021-10-15 13:55:00|8432|8431.1|8429.3|8427.8|8432.3|8431.2|8429.2|8427.7|435
1634306400000|2021-10-15 14:00:00|8429.2|8427.7|8429.7|8428.8|8430.8|8429.9|8428.1|8426.9|625
1634306700000|2021-10-15 14:05:00|8429.6|8428.7|8430.1|8429.2|8430.4|8429.5|8427.9|8426.7|388
1634307000000|2021-10-15 14:10:00|8430.2|8429.3|8431.8|8430.9|8433|8432.1|8430.1|8429.2|415
1634307300000|2021-10-15 14:15:00|8431.7|8430.8|8431.9|8431|8434.3|8433.4|8431|8430|482
1634307600000|2021-10-15 14:20:00|8431.8|8430.9|8431.4|8430.5|8432.5|8431.6|8431.3|8430.4|317
1634307900000|2021-10-15 14:25:00|8431.3|8430.4|8430.2|8429.3|8432.4|8431.4|8430.2|8429.1|490
1634308200000|2021-10-15 14:30:00|8430.4|8429.5|8430.6|8429.7|8431.8|8430.9|8429.7|8428.4|454
1634308500000|2021-10-15 14:35:00|8430.4|8429.5|8426.1|8425.2|8430.6|8429.6|8426.1|8425.2|621
1634308800000|2021-10-15 14:40:00|8426.2|8425.3|8428.4|8427.5|8428.5|8427.5|8425.8|8424.8|536
1634309100000|2021-10-15 14:45:00|8428.3|8427.4|8430.2|8429.3|8430.9|8430|8428|8426.7|696
1634309400000|2021-10-15 14:50:00|8430.3|8429.4|8430|8429.1|8432.1|8430.9|8428.5|8427.2|641
1634309700000|2021-10-15 14:55:00|8429.9|8429|8429|8428.1|8430.3|8429.2|8427.7|8426.7|717
1634310000000|2021-10-15 15:00:00|8429.1|8428.2|8429.7|8428.8|8431.5|8430.6|8428.7|8427.8|751
1634310300000|2021-10-15 15:05:00|8429.9|8429|8430.9|8430|8431.9|8430.7|8429.6|8428.7|497
1634310600000|2021-10-15 15:10:00|8431.2|8429.7|8432.2|8431.3|8432.9|8431.8|8430.8|8429.7|462
1634310900000|2021-10-15 15:15:00|8432.1|8431.2|8431.4|8430.5|8433.4|8432.2|8430.9|8430|422
1634311200000|2021-10-15 15:20:00|8431.3|8430.4|8432.6|8431.7|8433.1|8432.1|8431.3|8430.4|349
1634311500000|2021-10-15 15:25:00|8432.7|8431.8|8430.6|8429.7|8433.6|8432.4|8430.6|8429.7|385
1634311800000|2021-10-15 15:30:00|8430.7|8429.8|8427.8|8426.9|8431|8430.1|8427.4|8426.4|415
1634312100000|2021-10-15 15:35:00|8427.7|8426.8|8430.7|8429.8|8431.2|8430.1|8427|8425.9|468
1634312400000|2021-10-15 15:40:00|8430.8|8429.9|8431|8430.1|8431.7|8430.5|8430.4|8428.9|441
1634312700000|2021-10-15 15:45:00|8430.9|8430|8428|8427.1|8431.5|8430.3|8427.9|8427|301
1634313000000|2021-10-15 15:50:00|8427.9|8427|8428.1|8427.2|8430.2|8429.3|8427.3|8426.4|338
1634313300000|2021-10-15 15:55:00|8428|8427.1|8428.5|8427.6|8429|8427.9|8427.5|8426.6|362
1634313600000|2021-10-15 16:00:00|8428.6|8427.7|8425.7|8424.8|8428.6|8427.7|8425.6|8424.7|341
1634313900000|2021-10-15 16:05:00|8425.6|8424.7|8425.8|8424.9|8426.8|8425.6|8425|8424.1|301
1634314200000|2021-10-15 16:10:00|8425.9|8425|8425.4|8423.9|8427.2|8426.3|8424.6|8423.5|326
1634314500000|2021-10-15 16:15:00|8425|8424.1|8425.4|8423.9|8425.6|8424.7|8424.7|8423.6|299
1634314800000|2021-10-15 16:20:00|8425.3|8423.8|8425.7|8424.2|8426.1|8424.9|8424.1|8423.1|314
1634315100000|2021-10-15 16:25:00|8425.6|8424.1|8425.1|8424.2|8426.1|8424.9|8424.4|8423.2|271
1634315400000|2021-10-15 16:30:00|8425.2|8424.3|8426.2|8425.3|8426.9|8425.7|8424.9|8424|210
1634315700000|2021-10-15 16:35:00|8426.1|8425.2|8428.1|8427.2|8428.6|8427.4|8426|8424.8|259
1634316000000|2021-10-15 16:40:00|8428|8427.1|8428.8|8427.9|8429.4|8428.2|8427.9|8426.9|212
1634316300000|2021-10-15 16:45:00|8428.7|8427.8|8427.9|8427|8429.9|8428.7|8427.3|8425.8|323
1634316600000|2021-10-15 16:50:00|8428|8427.1|8427.9|8427|8428.9|8427.9|8426.1|8424.9|256
1634316900000|2021-10-15 16:55:00|8428|8427.1|8428.3|8427.4|8429.1|8428|8427.8|8426.9|145
1634317200000|2021-10-15 17:00:00|8428.2|8427.3|8429.7|8428.8|8429.8|8428.8|8427.8|8426.7|284
1634317500000|2021-10-15 17:05:00|8429.6|8428.7|8430|8429.1|8430.1|8429.1|8428.9|8427.8|244
1634317800000|2021-10-15 17:10:00|8430.1|8429.2|8429.1|8428.2|8430.4|8429.3|8428.3|8427.4|218
1634318100000|2021-10-15 17:15:00|8429|8428.1|8429.5|8428.6|8429.8|8428.8|8428.8|8427.7|170
1634318400000|2021-10-15 17:20:00|8429.4|8428.5|8430.9|8429.4|8431|8429.8|8429.3|8428.3|174
1634318700000|2021-10-15 17:25:00|8431|8429.5|8430.5|8429.6|8431.1|8430|8430.2|8429|149
1634319000000|2021-10-15 17:30:00|8430.6|8429.7|8431|8430.1|8431.5|8430.6|8430.5|8429.4|164
1634319300000|2021-10-15 17:35:00|8430.9|8430|8431.6|8430.7|8431.7|8430.8|8430.7|8429.8|152
1634319600000|2021-10-15 17:40:00|8431.7|8430.8|8431.1|8430.2|8432.2|8431.3|8431.1|8430.2|128
1634319900000|2021-10-15 17:45:00|8431.2|8430.3|8431.8|8430.9|8432.1|8431.2|8431.2|8430.1|156
1634320200000|2021-10-15 17:50:00|8431.9|8431|8431.4|8430.5|8432.5|8431.3|8431.2|8430.3|157
1634320500000|2021-10-15 17:55:00|8431.5|8430.6|8431|8430.1|8431.7|8430.8|8430.5|8429.5|125
1634320800000|2021-10-15 18:00:00|8430.9|8430|8430|8429.1|8431.1|8430|8429.1|8428.2|211
1634321100000|2021-10-15 18:05:00|8430.1|8429.2|8428.7|8427.8|8430.8|8429.6|8428.3|8427.4|189
1634321400000|2021-10-15 18:10:00|8429.2|8427.7|8428.3|8427.4|8429.4|8428.3|8428.1|8427|123
1634321700000|2021-10-15 18:15:00|8428.2|8427.3|8429.5|8428.6|8430.5|8429.6|8428.2|8427.1|147
1634322000000|2021-10-15 18:20:00|8429.6|8428.7|8430.2|8429.3|8431.2|8430.1|8429.4|8428.5|151
1634322300000|2021-10-15 18:25:00|8430.4|8429.5|8433|8432.1|8433.2|8432.2|8430|8429.1|214
1634322600000|2021-10-15 18:30:00|8433.1|8432.2|8432.3|8431.4|8433.5|8432.4|8431.9|8430.7|215
1634322900000|2021-10-15 18:35:00|8432.6|8431.1|8434.8|8433.9|8434.8|8433.9|8432.4|8431.1|198
1634323200000|2021-10-15 18:40:00|8434.7|8433.8|8436.3|8435.4|8436.8|8435.6|8434.5|8433.6|259
1634323500000|2021-10-15 18:45:00|8436.2|8435.3|8438|8437.1|8438.1|8437.1|8435.8|8434.8|241
1634323800000|2021-10-15 18:50:00|8437.8|8436.9|8440.7|8439.8|8441|8439.8|8437.7|8436.8|271
1634324100000|2021-10-15 18:55:00|8440.8|8439.9|8442|8440.5|8442.2|8440.8|8439.8|8438.6|412
1634324400000|2021-10-15 19:00:00|8441.9|8440.4|8443.2|8441.7|8443.2|8441.9|8440.1|8439|257
1634324700000|2021-10-15 19:05:00|8443.1|8441.6|8444.4|8442.9|8445.7|8444.4|8442.4|8440.9|312
1634325000000|2021-10-15 19:10:00|8444.5|8443|8444.3|8442.8|8445|8443.7|8443.7|8442.2|234
1634325300000|2021-10-15 19:15:00|8444.2|8442.7|8443.2|8441.7|8444.6|8443.4|8442.9|8441.6|214
1634325600000|2021-10-15 19:20:00|8443.3|8441.8|8442.5|8441|8443.3|8441.8|8442.1|8440.6|201
1634325900000|2021-10-15 19:25:00|8442.6|8441.1|8442|8440.5|8443|8441.5|8441.6|8440.1|168
1634326200000|2021-10-15 19:30:00|8441.9|8440.4|8440.9|8439.4|8442|8440.5|8440.8|8439.3|214
1634326500000|2021-10-15 19:35:00|8440.8|8439.3|8440.8|8439.9|8441.5|8440|8440.5|8439|151
1634326800000|2021-10-15 19:40:00|8440.9|8440|8442.1|8440.6|8442.1|8440.9|8440.8|8439.7|227
1634327100000|2021-10-15 19:45:00|8442|8440.5|8442.1|8440.6|8442.2|8441|8440.8|8439.6|160
1634327400000|2021-10-15 19:50:00|8442|8440.5|8441.5|8440|8442.1|8441|8441.1|8439.8|175
1634327700000|2021-10-15 19:55:00|8441.8|8440.3|8443.3|8442.4|8443.7|8442.5|8441.4|8440|249
1634328000000|2021-10-15 20:00:00|8443.7|8442.2|8443.2|8441.7|8444.2|8442.7|8442.2|8440.8|304
1634328300000|2021-10-15 20:05:00|8443.1|8441.6|8442.4|8440.9|8444.6|8443.3|8441.9|8440.4|240
1634328600000|2021-10-15 20:10:00|8442.3|8440.8|8441.7|8440.2|8442.5|8441|8441.2|8439.7|209
1634328900000|2021-10-15 20:15:00|8441.6|8440.1|8442.5|8441|8442.7|8441.2|8441.5|8440|144
1634329200000|2021-10-15 20:20:00|8442.6|8441.1|8444.1|8442.6|8444.2|8442.8|8442.3|8440.9|145
1634329500000|2021-10-15 20:25:00|8443.7|8442.8|8442.7|8441.2|8444.6|8443.1|8442.4|8440.9|244
1634329800000|2021-10-15 20:30:00|8442.6|8441.1|8442.7|8441.2|8443.3|8441.8|8442.1|8440.6|281
1634330100000|2021-10-15 20:35:00|8442.8|8441.3|8443.9|8442.4|8444|8442.5|8442|8440.5|246
1634330400000|2021-10-15 20:40:00|8443.8|8442.3|8442.4|8440.9|8444|8442.5|8442.1|8440.6|340
1634330700000|2021-10-15 20:45:00|8442.5|8441|8441.9|8440.4|8442.6|8441.1|8438.4|8431|798
1634331000000|2021-10-15 20:50:00|8441.8|8440.3|8439.2|8437.7|8444.7|8441.3|8438.4|8431.9|471
1634331300000|2021-10-15 20:55:00|8439.1|8437.6|8442.3|8435.3|8445.8|8439.4|8438.1|8428.8|513
1634500800000|2021-10-17 20:00:00|8436.7|8418.1|8436.7|8418.1|8441.2|8420.2|8430.6|8411.7|12
1634501100000|2021-10-17 20:05:00|8433.5|8412.5|8436.7|8418.1|8436.7|8418.1|8433.5|8412.5|2
1634501400000|2021-10-17 20:10:00|8434.8|8413.8|8436.8|8418.2|8436.9|8421.8|8428.2|8413.8|8
1634501700000|2021-10-17 20:15:00|8436.5|8415.5|8434.7|8413.7|8436.8|8421.9|8428.3|8413.7|8
1634502000000|2021-10-17 20:20:00|8434.6|8413.6|8434.7|8413.7|8442.1|8421.1|8434.6|8413.6|6
1634502300000|2021-10-17 20:25:00|8436.8|8418.2|8428.5|8422|8436.8|8422|8428.5|8416.2|5
1634502600000|2021-10-17 20:30:00|8436.8|8418.1|8431.6|8410.6|8439|8422|8428.1|8410.6|18
1634502900000|2021-10-17 20:35:00|8439.5|8418.5|8432.1|8418.8|8439.5|8422.2|8428.2|8410.6|15
1634503200000|2021-10-17 20:40:00|8431.3|8419.7|8428.7|8422.2|8432.2|8422.4|8428.7|8418.8|5
1634503500000|2021-10-17 20:45:00|8432|8418.9|8436.1|8418.1|8436.1|8422.6|8428.8|8418.1|14
1634503800000|2021-10-17 20:50:00|8441.4|8420.4|8441.2|8420.2|8441.4|8420.4|8436.3|8418.1|4
1634504100000|2021-10-17 20:55:00|8433.5|8418.5|8436.1|8418.2|8441.2|8420.2|8433.5|8415.9|4
1634504400000|2021-10-17 21:00:00|8437|8418.6|8433.3|8418.8|8438.5|8423.4|8429.4|8412.8|43
1634504700000|2021-10-17 21:05:00|8433.8|8419.1|8435.7|8424.7|8440.5|8429.5|8431.3|8415.3|118
1634505000000|2021-10-17 21:10:00|8435.8|8424.8|8435|8424|8439.2|8428.2|8433.6|8422.6|247
1634505300000|2021-10-17 21:15:00|8435.3|8424.3|8439.3|8428.3|8440.4|8429.4|8434.4|8423.4|159
1634505600000|2021-10-17 21:20:00|8437.9|8426.9|8438.6|8427.6|8441.7|8430.7|8435.3|8424.6|173
1634505900000|2021-10-17 21:25:00|8439.4|8428.4|8439.7|8428.7|8441.6|8431.7|8435|8425|219
1634506200000|2021-10-17 21:30:00|8438.5|8428.8|8440.5|8431.7|8442.2|8433.4|8435.2|8427.5|312
1634506500000|2021-10-17 21:35:00|8436.5|8431.2|8437.1|8426.1|8441.5|8433.8|8435|8425.1|313
1634506800000|2021-10-17 21:40:00|8437.2|8426.2|8434.9|8431.5|8440.5|8431.5|8434.9|8425.6|130
1634507100000|2021-10-17 21:45:00|8438.9|8427.9|8437.4|8430.2|8439.1|8433.8|8435.2|8426.2|186
1634507400000|2021-10-17 21:50:00|8436.2|8430.1|8437.3|8427.3|8440.3|8434|8435.1|8427|236
1634507700000|2021-10-17 21:55:00|8437.6|8427.2|8438.7|8427.7|8439.7|8429.9|8434.4|8424.9|348
1634508000000|2021-10-17 22:00:00|8437.9|8427|8435.6|8432.1|8439.4|8432.5|8434.7|8426.2|968
1634508300000|2021-10-17 22:05:00|8436.4|8431.7|8435.1|8431.4|8437.4|8433|8433.3|8427.5|1275
1634508600000|2021-10-17 22:10:00|8435.8|8430.7|8435|8432.3|8437.3|8432.8|8433|8428.5|1089
1634508900000|2021-10-17 22:15:00|8434.9|8432.1|8433.9|8432.4|8437.2|8432.7|8432.7|8428.8|853
1634509200000|2021-10-17 22:20:00|8435|8431.5|8434.2|8430.6|8435.5|8432.6|8432.8|8429.6|635
1634509500000|2021-10-17 22:25:00|8434.3|8430.4|8432.6|8431.1|8434.8|8431.8|8431.8|8428.1|587
1634509800000|2021-10-17 22:30:00|8432.9|8430.7|8431.6|8430.1|8434.7|8431.3|8430.7|8427.5|499
1634510100000|2021-10-17 22:35:00|8432.1|8429.7|8431.3|8429.8|8433.2|8430.4|8430.3|8427.1|503
1634510400000|2021-10-17 22:40:00|8431.9|8429.3|8431.9|8428.9|8433.6|8429.9|8430.5|8427.4|542
1634510700000|2021-10-17 22:45:00|8431.8|8429.1|8430.8|8428|8433.9|8430.5|8430.4|8427.8|443
1634511000000|2021-10-17 22:50:00|8430.4|8428.9|8432.2|8429.5|8433.9|8430.2|8430.1|8428|436
1634511300000|2021-10-17 22:55:00|8432.1|8429.6|8429.9|8428.4|8433|8430.2|8429.9|8427.5|398
1634511600000|2021-10-17 23:00:00|8430|8428.5|8429.1|8427.6|8433.3|8430.3|8428.8|8426.6|567
1634511900000|2021-10-17 23:05:00|8429|8427.5|8429.1|8427.6|8431.6|8429.8|8428.8|8427.3|545
1634512200000|2021-10-17 23:10:00|8428.7|8427.2|8429.9|8428.4|8430.6|8428.6|8427.6|8426.1|414
1634512500000|2021-10-17 23:15:00|8429.6|8428.1|8429.7|8428.2|8430.3|8428.6|8429.2|8427.7|192
1634512800000|2021-10-17 23:20:00|8429.8|8428.3|8428.7|8427.2|8430.2|8428.7|8428.5|8427|121
1634513100000|2021-10-17 23:25:00|8428.6|8427.1|8428.1|8426.6|8428.8|8427.3|8427.9|8426.4|137
1634513400000|2021-10-17 23:30:00|8428.2|8426.7|8429|8427.5|8429.4|8428.1|8428.1|8426.6|159
1634513700000|2021-10-17 23:35:00|8429.1|8427.6|8429.3|8427.8|8429.6|8428.4|8429|8427.5|87
1634514000000|2021-10-17 23:40:00|8429.4|8427.9|8429|8427.5|8429.6|8428.1|8428.7|8427.3|136
1634514300000|2021-10-17 23:45:00|8428.7|8427.8|8429|8427.5|8429.5|8428|8428.7|8427.5|151
1634514600000|2021-10-17 23:50:00|8429.1|8427.6|8428.6|8427.1|8429.3|8427.8|8428.3|8426.8|148
1634514900000|2021-10-17 23:55:00|8428.7|8427.2|8427.9|8426.4|8428.8|8427.6|8427.7|8426.2|160
1634515200000|2021-10-18 00:00:00|8428|8426.5|8427.8|8426.3|8428.3|8426.8|8427.2|8425.7|309
1634515500000|2021-10-18 00:05:00|8427.7|8426.2|8426.1|8424.6|8427.9|8426.4|8425.8|8424.3|265
1634515800000|2021-10-18 00:10:00|8426|8424.5|8427.3|8425.8|8427.7|8426.2|8425.7|8424.2|246
1634516100000|2021-10-18 00:15:00|8427.2|8425.7|8426.9|8425.4|8427.6|8426.1|8425.7|8424.2|276
1634516400000|2021-10-18 00:20:00|8426.8|8425.3|8429.2|8427.7|8429.3|8428.1|8426.5|8425|272
1634516700000|2021-10-18 00:25:00|8428.8|8427.9|8430.5|8429|8430.7|8429.2|8428.7|8427.2|182
1634517000000|2021-10-18 00:30:00|8430.6|8429.1|8429.4|8427.9|8431.4|8430.2|8428.8|8427.3|191
1634517300000|2021-10-18 00:35:00|8429.3|8427.8|8428.3|8426.8|8430.1|8428.8|8428.3|8426.8|132
1634517600000|2021-10-18 00:40:00|8428.2|8426.7|8428.4|8426.9|8428.5|8427.3|8427.3|8426.1|170
1634517900000|2021-10-18 00:45:00|8428.3|8426.8|8427.9|8426.4|8429.1|8427.7|8427.9|8426.4|286
1634518200000|2021-10-18 00:50:00|8427.8|8426.3|8429.5|8428|8429.9|8428.4|8427.8|8426.3|353
1634518500000|2021-10-18 00:55:00|8429.4|8427.9|8429.5|8428|8430.6|8429.4|8428.5|8427.2|315
1634518800000|2021-10-18 01:00:00|8429.6|8428.1|8431.8|8430.3|8431.9|8430.6|8429.5|8428|326
1634519100000|2021-10-18 01:05:00|8431.9|8430.4|8432.4|8430.9|8433.3|8431.8|8431.6|8430.1|320
1634519400000|2021-10-18 01:10:00|8432.5|8431|8434.5|8433|8434.8|8433.3|8432.4|8430.9|239
1634519700000|2021-10-18 01:15:00|8434.6|8433.1|8436.2|8434.7|8436.2|8434.8|8434.5|8433|245
1634520000000|2021-10-18 01:20:00|8436.1|8434.6|8436.6|8435.1|8437.1|8435.6|8435.9|8434.4|166
1634520300000|2021-10-18 01:25:00|8436.7|8435.2|8436|8434.5|8437|8435.5|8435.8|8434.4|127
1634520600000|2021-10-18 01:30:00|8436.1|8434.6|8435.2|8434.3|8437|8435.5|8434.8|8433.7|230
1634520900000|2021-10-18 01:35:00|8435.3|8434.4|8436|8434.5|8436.4|8435|8435.2|8434|224
1634521200000|2021-10-18 01:40:00|8436.2|8434.7|8437.4|8435.9|8437.9|8436.6|8435.7|8434.4|233
1634521500000|2021-10-18 01:45:00|8437.3|8435.8|8437.2|8436.3|8438.2|8437|8436.8|8435.5|203
1634521800000|2021-10-18 01:50:00|8437.1|8436.2|8438.4|8436.9|8438.6|8437.4|8437.1|8435.8|171
1634522100000|2021-10-18 01:55:00|8438.3|8436.8|8439.2|8437.7|8439.8|8438.5|8438.3|8436.8|182
1634522400000|2021-10-18 02:00:00|8439.3|8437.8|8438.7|8437.8|8439.6|8438.3|8438.2|8437.2|235
1634522700000|2021-10-18 02:05:00|8438.6|8437.7|8439.1|8437.6|8439.6|8438.1|8438.6|8437.4|169
1634523000000|2021-10-18 02:10:00|8439.2|8437.7|8438.7|8437.2|8439.7|8438.5|8438.3|8437.2|128
1634523300000|2021-10-18 02:15:00|8438.8|8437.3|8438.4|8436.9|8439|8437.7|8437.3|8436.1|170
1634523600000|2021-10-18 02:20:00|8438.5|8437|8438.5|8437|8438.8|8437.4|8437.3|8435.8|110
1634523900000|2021-10-18 02:25:00|8438.6|8437.1|8438.5|8437|8438.8|8437.3|8437.5|8436.1|107
1634524200000|2021-10-18 02:30:00|8438.6|8437.1|8438|8436.5|8439.6|8438.4|8437.3|8436.1|152
1634524500000|2021-10-18 02:35:00|8438.1|8436.6|8437.6|8436.7|8438.6|8437.4|8437.2|8436.1|185
1634524800000|2021-10-18 02:40:00|8437.5|8436.6|8439|8438.1|8439.4|8438.4|8437.5|8436.5|145
1634525100000|2021-10-18 02:45:00|8439.1|8438.2|8437.4|8436.5|8439.6|8438.4|8437.4|8436.1|120
1634525400000|2021-10-18 02:50:00|8437.5|8436.6|8437|8435.5|8437.8|8436.7|8436.5|8435.2|183
1634525700000|2021-10-18 02:55:00|8437.1|8435.6|8436.2|8434.7|8437.7|8436.2|8436.1|8434.6|148
1634526000000|2021-10-18 03:00:00|8436.3|8434.8|8437.8|8436.3|8437.9|8436.8|8435.3|8433.8|188
1634526300000|2021-10-18 03:05:00|8437.7|8436.2|8437.7|8436.2|8438.1|8437|8437.2|8436.1|195
1634526600000|2021-10-18 03:10:00|8437.8|8436.3|8438.9|8437.4|8439.6|8438.5|8437.7|8436.2|230
1634526900000|2021-10-18 03:15:00|8439|8437.5|8439.8|8438.9|8440.3|8439|8438.9|8437.4|137
1634527200000|2021-10-18 03:20:00|8440|8438.5|8438.8|8437.3|8440|8438.7|8438.3|8437.1|240
1634527500000|2021-10-18 03:25:00|8438.7|8437.2|8437.5|8436.6|8438.8|8437.6|8437.5|8436.3|167
1634527800000|2021-10-18 03:30:00|8437.3|8436.4|8438.2|8436.7|8438.6|8437.1|8437.2|8436|168
1634528100000|2021-10-18 03:35:00|8438.3|8436.8|8437.5|8436|8438.4|8436.9|8436.1|8434.8|192
1634528400000|2021-10-18 03:40:00|8437.6|8436.1|8437.1|8435.6|8438.1|8436.8|8437|8435.6|164
1634528700000|2021-10-18 03:45:00|8437.2|8435.7|8436.3|8434.8|8438|8436.6|8436.1|8434.6|203
1634529000000|2021-10-18 03:50:00|8436.2|8434.7|8435.9|8434.4|8437.2|8436.1|8435.7|8434.2|179
1634529300000|2021-10-18 03:55:00|8435.7|8434.2|8436.3|8434.8|8436.4|8434.9|8435.3|8434|151
1634529600000|2021-10-18 04:00:00|8436.2|8434.7|8435.8|8434.3|8436.3|8435.1|8435.3|8434|136
1634529900000|2021-10-18 04:05:00|8435.9|8434.4|8436|8434.5|8436.1|8434.8|8435.7|8434.2|98
1634530200000|2021-10-18 04:10:00|8435.9|8434.4|8435.7|8434.2|8436|8434.5|8435.4|8434.2|37
1634530500000|2021-10-18 04:15:00|8435.8|8434.3|8433.5|8432|8435.8|8434.4|8433.3|8431.8|171
1634530800000|2021-10-18 04:20:00|8433.6|8432.1|8433.7|8432.8|8434.2|8433|8433.2|8432|173
1634531100000|2021-10-18 04:25:00|8433.8|8432.9|8434.1|8432.6|8434.7|8433.3|8433.7|8432.5|85
1634531400000|2021-10-18 04:30:00|8434|8432.5|8434.6|8433.1|8434.6|8433.1|8433.2|8431.7|143
1634531700000|2021-10-18 04:35:00|8434.7|8433.2|8434.4|8432.9|8435.1|8433.9|8434|8432.6|165
1634532000000|2021-10-18 04:40:00|8434.3|8432.8|8434.7|8433.2|8435.5|8434|8434.3|8432.8|117
1634532300000|2021-10-18 04:45:00|8434.8|8433.3|8434.3|8432.8|8434.8|8433.3|8433.8|8432.5|87
1634532600000|2021-10-18 04:50:00|8434.2|8432.7|8433.1|8432.2|8434.6|8433.4|8433.1|8431.9|145
1634532900000|2021-10-18 04:55:00|8433.2|8432.3|8433.2|8432.3|8434|8433.1|8432.8|8431.7|125
1634533200000|2021-10-18 05:00:00|8433.3|8432.4|8433.3|8432.4|8434|8432.7|8432.9|8431.8|148
1634533500000|2021-10-18 05:05:00|8433.4|8432.5|8433|8432.1|8433.7|8432.6|8432.9|8431.6|104
1634533800000|2021-10-18 05:10:00|8432.9|8432|8434.4|8432.9|8434.5|8433.3|8432.9|8431.7|184
1634534100000|2021-10-18 05:15:00|8434.5|8433|8434.9|8434|8435.4|8434.3|8434.5|8433|116
1634534400000|2021-10-18 05:20:00|8435|8434.1|8435.9|8434.4|8436.6|8435.5|8434.9|8433.8|127
1634534700000|2021-10-18 05:25:00|8435.7|8434.8|8436|8435.1|8436.9|8435.8|8435.6|8434.2|140
1634535000000|2021-10-18 05:30:00|8435.9|8435|8436.9|8436|8437.4|8436.2|8435.9|8435|200
1634535300000|2021-10-18 05:35:00|8437|8436.1|8435.7|8434.8|8438.8|8437.5|8435.7|8434.5|279
1634535600000|2021-10-18 05:40:00|8435.8|8434.9|8437.2|8435.7|8437.3|8435.9|8435.6|8434.5|120
1634535900000|2021-10-18 05:45:00|8437.3|8435.8|8437.5|8436|8437.5|8436.3|8436.4|8435.1|116
1634536200000|2021-10-18 05:50:00|8437.4|8435.9|8436.6|8435.7|8437.4|8435.9|8436.2|8434.8|161
1634536500000|2021-10-18 05:55:00|8436.7|8435.8|8435.6|8434.1|8437|8435.9|8435.6|8434.1|228
1634536800000|2021-10-18 06:00:00|8435.7|8434.2|8437.7|8436.8|8438.6|8437.1|8435|8434|365
1634537100000|2021-10-18 06:05:00|8437.8|8436.9|8438.4|8437.5|8439.1|8437.9|8437.3|8436.1|265
1634537400000|2021-10-18 06:10:00|8438.3|8437.4|8437.4|8436.5|8439.6|8438.5|8437.4|8436|310
1634537700000|2021-10-18 06:15:00|8437.3|8436.4|8436.1|8435.2|8437.5|8436.6|8435.9|8434.8|275
1634538000000|2021-10-18 06:20:00|8436|8435.1|8434.5|8433.6|8436.2|8435.2|8434.3|8433|284
1634538300000|2021-10-18 06:25:00|8434.4|8433.5|8434.8|8433.3|8435.5|8434.3|8434.1|8433.1|196
1634538600000|2021-10-18 06:30:00|8434.7|8433.2|8430.7|8429.8|8435.3|8434.1|8430.4|8429.2|413
1634538900000|2021-10-18 06:35:00|8430.6|8429.7|8429|8428.1|8432.3|8431.3|8428.9|8428|393
1634539200000|2021-10-18 06:40:00|8428.9|8428|8432.8|8431.3|8432.8|8431.3|8428.3|8427|359
1634539500000|2021-10-18 06:45:00|8432.7|8431.2|8432.7|8431.2|8434.1|8432.8|8432.4|8430.9|382
1634539800000|2021-10-18 06:50:00|8432.6|8431.1|8432.4|8431.5|8432.9|8431.6|8431.2|8429.7|279
1634540100000|2021-10-18 06:55:00|8432.3|8431.4|8428.2|8426.7|8432.4|8431.5|8426.9|8425.4|309
1634540400000|2021-10-18 07:00:00|8428.1|8426.6|8428.2|8426.7|8430.2|8429.2|8427.5|8426.3|478
1634540700000|2021-10-18 07:05:00|8428.3|8426.8|8434.2|8432.7|8434.5|8433.1|8427.7|8426.6|430
1634541000000|2021-10-18 07:10:00|8434.4|8432.9|8430.3|8429.4|8434.5|8433.1|8430|8429.1|489
1634541300000|2021-10-18 07:15:00|8430.4|8429.5|8427.9|8427|8431.6|8430.7|8426.8|8425.6|470
1634541600000|2021-10-18 07:20:00|8428|8427.1|8428.1|8427.2|8429.2|8427.9|8426.8|8425.5|390
1634541900000|2021-10-18 07:25:00|8428|8427.1|8426.4|8425.5|8428.1|8427.1|8426.4|8425.5|309
1634542200000|2021-10-18 07:30:00|8426.3|8425.4|8429.7|8428.8|8429.9|8429|8426|8424.7|459
1634542500000|2021-10-18 07:35:00|8429.8|8428.9|8433.6|8432.7|8433.6|8432.7|8429.6|8428.6|404
1634542800000|2021-10-18 07:40:00|8433.5|8432.6|8434.2|8433.3|8435|8433.8|8432.8|8431.6|376
1634543100000|2021-10-18 07:45:00|8434.4|8433.5|8434.1|8432.6|8435|8434.1|8433.3|8432.3|357
1634543400000|2021-10-18 07:50:00|8434|8432.5|8433.6|8432.7|8434.2|8433|8431.5|8430.4|387
1634543700000|2021-10-18 07:55:00|8433.7|8432.8|8433.5|8432.6|8435.4|8434.5|8432.9|8431.9|441
1634544000000|2021-10-18 08:00:00|8433.6|8432.7|8436.1|8435.2|8437.7|8436.8|8433.5|8432.6|459
1634544300000|2021-10-18 08:05:00|8436.4|8435.5|8435.6|8434.7|8438.7|8437.5|8434.7|8433.8|413
1634544600000|2021-10-18 08:10:00|8435.5|8434.6|8437|8436.1|8437.7|8436.7|8435|8433.8|266
1634544900000|2021-10-18 08:15:00|8436.9|8436|8437.8|8436.9|8438.4|8437.5|8435.5|8434.4|386
1634545200000|2021-10-18 08:20:00|8437.9|8437|8442.6|8441.1|8442.7|8441.4|8437.6|8436.5|357
1634545500000|2021-10-18 08:25:00|8442.7|8441.2|8442.6|8441.7|8443.7|8442.4|8440.4|8439.5|444
1634545800000|2021-10-18 08:30:00|8442.4|8441.5|8442.1|8441.2|8444.6|8443.6|8441.6|8440.7|514
1634546100000|2021-10-18 08:35:00|8442|8441.1|8440|8439.1|8442.3|8441.3|8439.5|8438.3|474
1634546400000|2021-10-18 08:40:00|8440.1|8439.2|8441.7|8440.8|8443.8|8442.8|8439.7|8438.8|543
1634546700000|2021-10-18 08:45:00|8441.8|8440.9|8441|8440.1|8442.2|8441.1|8439.8|8438.6|402
1634547000000|2021-10-18 08:50:00|8441.1|8440.2|8441.9|8441|8443|8441.9|8441|8440.1|339
1634547300000|2021-10-18 08:55:00|8442.2|8440.7|8441.8|8440.3|8442.6|8441.3|8440.1|8438.6|297
1634547600000|2021-10-18 09:00:00|8441.9|8440.4|8441.9|8441|8442.3|8441|8440.3|8439.1|293
1634547900000|2021-10-18 09:05:00|8442.2|8440.7|8441.9|8441|8442.7|8441.6|8441.4|8439.9|380
1634548200000|2021-10-18 09:10:00|8442|8441.1|8441.3|8439.8|8442.3|8441.1|8439.7|8438.7|287
1634548500000|2021-10-18 09:15:00|8441.4|8439.9|8439|8437.5|8441.6|8440.3|8438.8|8437.3|376
1634548800000|2021-10-18 09:20:00|8439.1|8437.6|8435.1|8434.2|8439.2|8437.9|8435|8434|418
1634549100000|2021-10-18 09:25:00|8435.2|8434.3|8434.9|8433.4|8436.4|8435.3|8434.1|8432.9|343
1634549400000|2021-10-18 09:30:00|8434.8|8433.3|8436.1|8435.2|8437.2|8436.1|8434.6|8433.2|331
1634549700000|2021-10-18 09:35:00|8436|8435.1|8435.1|8434.2|8436.8|8435.8|8435|8433.9|325
1634550000000|2021-10-18 09:40:00|8435|8434.1|8432.6|8431.7|8435.1|8434.2|8432.1|8431.2|332
1634550300000|2021-10-18 09:45:00|8432.7|8431.8|8431.1|8430.2|8433.1|8432.1|8430.7|8429.8|352
1634550600000|2021-10-18 09:50:00|8431.2|8430.3|8432.5|8431|8432.8|8431.7|8430|8428.9|368
1634550900000|2021-10-18 09:55:00|8432.4|8430.9|8434.8|8433.9|8435.3|8434.4|8431.6|8430.6|474
1634551200000|2021-10-18 10:00:00|8434.7|8433.8|8433.6|8432.7|8436.5|8435.4|8433.4|8432.2|382
1634551500000|2021-10-18 10:05:00|8433.5|8432.6|8435.7|8434.2|8437.4|8436.3|8433.3|8431.9|344
1634551800000|2021-10-18 10:10:00|8435.9|8435|8435.6|8434.1|8436.7|8435.5|8434.2|8433.2|442
1634552100000|2021-10-18 10:15:00|8435.2|8434.3|8436.2|8434.7|8437.1|8436|8434.9|8434|322
1634552400000|2021-10-18 10:20:00|8436.1|8434.6|8435.5|8434.6|8436.8|8435.7|8434.3|8433.2|266
1634552700000|2021-10-18 10:25:00|8435.8|8434.3|8436.5|8435.6|8437|8436|8435.4|8434.2|243
1634553000000|2021-10-18 10:30:00|8436.4|8435.5|8436.5|8435|8436.8|8435.7|8434.8|8433.7|354
1634553300000|2021-10-18 10:35:00|8436.6|8435.1|8439.6|8438.7|8439.9|8438.7|8436.1|8434.8|350
1634553600000|2021-10-18 10:40:00|8439.5|8438.6|8439.5|8438|8440.8|8439.9|8438.1|8437.2|340
1634553900000|2021-10-18 10:45:00|8439.6|8438.1|8441.8|8440.9|8442.5|8441.6|8439.4|8438|290
1634554200000|2021-10-18 10:50:00|8441.9|8441|8444.2|8442.7|8445.2|8444.1|8441.9|8440.6|280
1634554500000|2021-10-18 10:55:00|8444.3|8442.8|8444.2|8442.7|8445.3|8444|8442.4|8441|380
1634554800000|2021-10-18 11:00:00|8444.3|8442.8|8445.3|8444.4|8445.6|8444.7|8443.9|8442.7|366
1634555100000|2021-10-18 11:05:00|8445.4|8444.5|8445.2|8444.3|8445.6|8444.7|8444.7|8443.8|403
1634555400000|2021-10-18 11:10:00|8445.1|8444.2|8444.7|8443.8|8445.5|8444.6|8443.9|8443|293
1634555700000|2021-10-18 11:15:00|8444.5|8443.6|8442.9|8442|8445.2|8444.3|8442.7|8441.5|260
1634556000000|2021-10-18 11:20:00|8442.8|8441.9|8443.9|8442.4|8444|8442.8|8442.4|8441|276
1634556300000|2021-10-18 11:25:00|8443.6|8442.7|8438.8|8437.3|8444.2|8443|8438.4|8437.3|331
1634556600000|2021-10-18 11:30:00|8438.9|8437.4|8440.1|8439.2|8441.1|8439.9|8438.4|8437.3|375
1634556900000|2021-10-18 11:35:00|8440|8439.1|8442.2|8441.3|8442.5|8441.6|8439.1|8438|292
1634557200000|2021-10-18 11:40:00|8442.3|8441.4|8440.4|8439.5|8442.7|8441.5|8440.3|8439.4|294
1634557500000|2021-10-18 11:45:00|8440.5|8439.6|8442.2|8441.3|8442.5|8441.5|8440.5|8439.3|311
1634557800000|2021-10-18 11:50:00|8442.3|8441.4|8444.5|8443.6|8445.6|8444.6|8441.7|8440.5|336
1634558100000|2021-10-18 11:55:00|8444.6|8443.7|8444.3|8443.4|8445.4|8444.5|8443.7|8442.6|435
1634558400000|2021-10-18 12:00:00|8444.4|8443.5|8448.7|8447.8|8448.7|8447.8|8444.2|8443.3|552
1634558700000|2021-10-18 12:05:00|8448.8|8447.9|8443.8|8442.9|8449.1|8448.1|8442.6|8441.4|563
1634559000000|2021-10-18 12:10:00|8443.9|8443|8444.4|8443.5|8444.7|8443.7|8443.1|8441.6|423
1634559300000|2021-10-18 12:15:00|8444.5|8443.6|8446.1|8444.6|8446.4|8445.1|8444.1|8442.8|505
1634559600000|2021-10-18 12:20:00|8445.7|8444.8|8446.5|8445.6|8447.9|8447|8444|8442.6|610
1634559900000|2021-10-18 12:25:00|8446.6|8445.7|8446.4|8445.5|8448.6|8447.4|8444.5|8443.6|580
1634560200000|2021-10-18 12:30:00|8446.5|8445.6|8450.8|8449.9|8452.3|8451.4|8446.4|8445.5|536
1634560500000|2021-10-18 12:35:00|8451|8450.1|8450|8448.5|8451.7|8450.7|8449.5|8448.2|579
1634560800000|2021-10-18 12:40:00|8450.1|8448.6|8446.4|8445.5|8450.8|8449.7|8446|8445.1|523
1634561100000|2021-10-18 12:45:00|8446.3|8445.4|8447.3|8446.4|8447.7|8446.8|8445.7|8444.8|549
1634561400000|2021-10-18 12:50:00|8447.2|8446.3|8448.4|8447.5|8448.7|8447.8|8447.2|8446.3|509
1634561700000|2021-10-18 12:55:00|8448.5|8447.6|8448.7|8447.2|8450.3|8449.4|8448|8446.9|473
1634562000000|2021-10-18 13:00:00|8448.5|8447|8452.1|8451.2|8452.3|8451.3|8447.3|8446.2|603
1634562300000|2021-10-18 13:05:00|8451.8|8450.9|8451|8450.1|8453.3|8452.4|8450.7|8449.7|432
1634562600000|2021-10-18 13:10:00|8450.9|8450|8449.8|8448.3|8451.1|8450|8448.2|8447.1|444
1634562900000|2021-10-18 13:15:00|8449.9|8448.4|8455|8454.1|8455.1|8454.2|8449.7|8448.2|544
1634563200000|2021-10-18 13:20:00|8454.7|8453.8|8453.9|8453|8456.6|8455.6|8453.8|8452.5|516
1634563500000|2021-10-18 13:25:00|8454|8453.1|8451.3|8450.4|8454.4|8453.3|8450.9|8450|530
1634563800000|2021-10-18 13:30:00|8451.4|8450.5|8453.2|8452.3|8454|8453.1|8451|8450|575
1634564100000|2021-10-18 13:35:00|8453.1|8452.2|8455|8454.1|8456.6|8455.7|8453.1|8452.2|494
1634564400000|2021-10-18 13:40:00|8454.9|8454|8454|8453.1|8455.4|8454.5|8451.9|8450.7|564
1634564700000|2021-10-18 13:45:00|8453.8|8452.9|8452.6|8451.7|8455.3|8454.3|8452|8451.1|539
1634565000000|2021-10-18 13:50:00|8452.5|8451.6|8452.1|8451.2|8453.7|8452.8|8451.4|8450.2|509
1634565300000|2021-10-18 13:55:00|8452.2|8451.3|8449.6|8448.7|8452.3|8451.4|8445.7|8444.5|650
1634565600000|2021-10-18 14:00:00|8449.7|8448.8|8449.8|8448.9|8450.7|8449.8|8448.3|8447.4|574
1634565900000|2021-10-18 14:05:00|8449.9|8449|8453|8451.5|8454.2|8453.2|8449.5|8448.3|456
1634566200000|2021-10-18 14:10:00|8452.4|8451.4|8453|8452.1|8454.8|8453.8|8452.2|8451.2|424
1634566500000|2021-10-18 14:15:00|8453.2|8452.3|8454.3|8453.4|8455.3|8454.4|8452.2|8451.3|387
1634566800000|2021-10-18 14:20:00|8454.4|8453.5|8454|8453.1|8455.7|8454.8|8453.6|8452.5|376
1634567100000|2021-10-18 14:25:00|8454.2|8452.7|8454.7|8453.2|8455.2|8453.7|8452.7|8451.5|414
1634567400000|2021-10-18 14:30:00|8454.6|8453.1|8453.8|8452.9|8454.9|8453.8|8453.5|8452.4|435
1634567700000|2021-10-18 14:35:00|8453.7|8452.8|8453.6|8452.7|8456|8454.9|8452.9|8452|406
1634568000000|2021-10-18 14:40:00|8453.8|8452.3|8452.2|8451.3|8454|8452.7|8451.6|8450.7|431
1634568300000|2021-10-18 14:45:00|8452.1|8451.2|8453.1|8452.2|8455|8453.8|8451.6|8450.5|527
1634568600000|2021-10-18 14:50:00|8452.9|8452|8453.5|8452.6|8455.6|8454.7|8452.6|8451.5|483
1634568900000|2021-10-18 14:55:00|8453.6|8452.7|8456.5|8455.6|8457.8|8456.8|8453.2|8452.3|638
1634569200000|2021-10-18 15:00:00|8456.4|8455.5|8456.4|8455.5|8457.2|8456|8455.2|8454.2|469
1634569500000|2021-10-18 15:05:00|8456.5|8455.6|8457.1|8455.6|8457.4|8456.2|8455.6|8454.7|362
1634569800000|2021-10-18 15:10:00|8456.7|8455.8|8457.5|8456.6|8457.6|8456.7|8455.6|8454.7|393
1634570100000|2021-10-18 15:15:00|8457.6|8456.7|8458.6|8457.1|8458.8|8457.9|8456.8|8455.4|417
1634570400000|2021-10-18 15:20:00|8458.4|8457.5|8464|8463.1|8464|8463.1|8458.3|8457.3|378
1634570700000|2021-10-18 15:25:00|8463.9|8463|8461.7|8460.2|8464|8463.1|8461.2|8460|336
1634571000000|2021-10-18 15:30:00|8461.8|8460.3|8458.9|8458|8462|8461.1|8458.6|8457.3|385
1634571300000|2021-10-18 15:35:00|8459|8458.1|8458|8457.1|8459.8|8458.6|8457.7|8456.8|272
1634571600000|2021-10-18 15:40:00|8458.1|8457.2|8458.2|8457.3|8459.2|8458.3|8457.3|8456.4|295
1634571900000|2021-10-18 15:45:00|8458.1|8457.2|8459|8458.1|8459.3|8458.2|8457.7|8456.7|327
1634572200000|2021-10-18 15:50:00|8459.1|8458.2|8457.3|8456.4|8459.7|8458.6|8457|8456.1|331
1634572500000|2021-10-18 15:55:00|8457.2|8456.3|8457.4|8456.5|8458.6|8457.5|8455.7|8454.8|293
1634572800000|2021-10-18 16:00:00|8457.3|8456.4|8459.3|8458.4|8459.8|8458.8|8457.3|8456.3|371
1634573100000|2021-10-18 16:05:00|8459.4|8458.5|8460.9|8460|8461.3|8460.1|8458.8|8457.8|308
1634573400000|2021-10-18 16:10:00|8460.8|8459.9|8461.5|8460.6|8461.6|8460.7|8459.9|8459|219
1634573700000|2021-10-18 16:15:00|8461.4|8460.5|8458.7|8457.8|8462.1|8461.2|8458.3|8457.4|248
1634574000000|2021-10-18 16:20:00|8458.8|8457.9|8461.1|8460.2|8462.1|8461.2|8458.8|8457.9|331
1634574300000|2021-10-18 16:25:00|8461.2|8460.3|8460.1|8459.2|8461.7|8460.8|8459.9|8459|203
1634574600000|2021-10-18 16:30:00|8460.2|8459.3|8458.1|8457.2|8460.3|8459.4|8458|8457.1|193
1634574900000|2021-10-18 16:35:00|8458|8457.1|8463.2|8462.3|8463.5|8462.4|8458|8457.1|332
1634575200000|2021-10-18 16:40:00|8463.6|8462.1|8462.7|8461.8|8463.7|8462.7|8462.4|8461.3|196
1634575500000|2021-10-18 16:45:00|8462.6|8461.7|8462.4|8461.5|8462.7|8461.8|8461.8|8460.8|240
1634575800000|2021-10-18 16:50:00|8462.3|8461.4|8463.5|8462.6|8464.5|8463.3|8462.3|8461.3|229
1634576100000|2021-10-18 16:55:00|8463.6|8462.7|8463.1|8462.2|8464.5|8463.3|8462.1|8461.2|270
1634576400000|2021-10-18 17:00:00|8463.4|8461.9|8461.7|8460.8|8463.8|8462.8|8461.7|8460.8|215
1634576700000|2021-10-18 17:05:00|8461.5|8460.6|8460.8|8459.9|8461.8|8460.9|8459.2|8458.3|225
1634577000000|2021-10-18 17:10:00|8460.7|8459.8|8458.4|8457.5|8460.9|8460|8458.3|8457.2|234
1634577300000|2021-10-18 17:15:00|8458.5|8457.6|8456.7|8455.8|8458.6|8457.6|8456.6|8455.7|179
1634577600000|2021-10-18 17:20:00|8456.6|8455.7|8458.3|8457.4|8459|8457.9|8456.2|8455.3|306
1634577900000|2021-10-18 17:25:00|8458.4|8457.5|8458.1|8457.2|8458.9|8458|8457.2|8456.1|211
1634578200000|2021-10-18 17:30:00|8458.2|8457.3|8456.8|8455.9|8458.7|8457.8|8456.8|8455.9|163
1634578500000|2021-10-18 17:35:00|8457.1|8456.2|8456.6|8455.7|8457.2|8456.3|8456.2|8455.2|167
1634578800000|2021-10-18 17:40:00|8456.7|8455.8|8457.3|8456.4|8458.1|8457.2|8456.7|8455.8|161
1634579100000|2021-10-18 17:45:00|8457.4|8456.5|8455.7|8454.8|8457.4|8456.5|8455.6|8454.7|211
1634579400000|2021-10-18 17:50:00|8455.8|8454.9|8456.1|8455.2|8456.3|8455.3|8454.9|8453.8|167
1634579700000|2021-10-18 17:55:00|8456.2|8455.3|8454.5|8453.6|8456.2|8455.3|8454.1|8453.2|223
1634580000000|2021-10-18 18:00:00|8454.4|8453.5|8455.1|8454.2|8455.6|8454.7|8454.4|8453.3|191
1634580300000|2021-10-18 18:05:00|8455.2|8454.3|8455.8|8454.9|8455.9|8455|8454.7|8453.6|150
1634580600000|2021-10-18 18:10:00|8455.9|8455|8455.3|8454.4|8456|8455.1|8455.1|8454.2|168
1634580900000|2021-10-18 18:15:00|8455.1|8454.2|8455.1|8454.2|8455.4|8454.5|8454.5|8453.6|175
1634581200000|2021-10-18 18:20:00|8455|8454.1|8455.5|8454.6|8455.7|8454.8|8454.9|8454|144
1634581500000|2021-10-18 18:25:00|8455.4|8454.5|8455.9|8455|8457.1|8456.2|8455.4|8454.5|168
1634581800000|2021-10-18 18:30:00|8455.8|8454.9|8455.7|8454.8|8456.3|8455.4|8455.5|8454.6|155
1634582100000|2021-10-18 18:35:00|8455.5|8454.6|8456.3|8455.4|8456.5|8455.6|8455.2|8454.3|121
1634582400000|2021-10-18 18:40:00|8456.4|8455.5|8456|8455.1|8456.5|8455.6|8455.6|8454.5|162
1634582700000|2021-10-18 18:45:00|8456.1|8455.2|8456.4|8455.5|8456.7|8455.8|8455.9|8454.8|184
1634583000000|2021-10-18 18:50:00|8456.3|8455.4|8455.6|8454.7|8457.2|8456.3|8454.7|8453.8|206
1634583300000|2021-10-18 18:55:00|8455.7|8454.8|8457.1|8456.2|8457.1|8456.2|8454.7|8453.8|217
1634583600000|2021-10-18 19:00:00|8457|8456.1|8458.2|8456.7|8458.7|8457.4|8456.4|8455.5|259
1634583900000|2021-10-18 19:05:00|8457.8|8456.9|8458|8457.1|8458.2|8457.2|8456.8|8455.6|166
1634584200000|2021-10-18 19:10:00|8458.1|8457.2|8458.2|8457.3|8459.2|8458|8457.7|8456.5|152
1634584500000|2021-10-18 19:15:00|8458.4|8456.9|8456.9|8456|8458.5|8457.3|8456.9|8456|131
1634584800000|2021-10-18 19:20:00|8457.2|8455.7|8456.5|8455.6|8457.2|8456.1|8456|8455.1|173
1634585100000|2021-10-18 19:25:00|8456.6|8455.7|8457.6|8456.7|8458.4|8457.2|8456.5|8455.6|194
1634585400000|2021-10-18 19:30:00|8457.5|8456.6|8456.5|8455.6|8457.9|8456.7|8455.9|8454.8|173
1634585700000|2021-10-18 19:35:00|8456.4|8455.5|8455.5|8454.6|8457.2|8456.1|8455.5|8454.6|206
1634586000000|2021-10-18 19:40:00|8455.8|8454.9|8456.2|8455.3|8456.5|8455.4|8455.4|8454.3|199
1634586300000|2021-10-18 19:45:00|8456.1|8455.2|8457.5|8456.6|8458.5|8457.1|8456.1|8455.1|280
1634586600000|2021-10-18 19:50:00|8457.8|8456.3|8457.2|8456.3|8458.6|8457.3|8456.7|8455.4|317
1634586900000|2021-10-18 19:55:00|8457.3|8456.4|8456.4|8454.9|8457.6|8456.4|8455.8|8454.7|303
1634587200000|2021-10-18 20:00:00|8456.3|8454.8|8456.6|8455.1|8458.3|8456.9|8456.2|8454.7|280
1634587500000|2021-10-18 20:05:00|8456.5|8455|8456.5|8455.6|8457|8455.8|8456.1|8454.9|122
1634587800000|2021-10-18 20:10:00|8456.6|8455.7|8457.4|8455.9|8457.6|8456.3|8456.4|8455.3|121
1634588100000|2021-10-18 20:15:00|8457.5|8456|8457.4|8456.5|8457.6|8456.6|8456.6|8455.4|128
1634588400000|2021-10-18 20:20:00|8457.5|8456.6|8458.1|8456.6|8458.1|8456.9|8457.2|8456.1|69
1634588700000|2021-10-18 20:25:00|8458|8456.5|8457.4|8456.5|8458|8457|8456.9|8455.8|116
1634589000000|2021-10-18 20:30:00|8457.3|8456.4|8457.9|8456.4|8458.4|8457.1|8457.3|8456.2|141
1634589300000|2021-10-18 20:35:00|8457.8|8456.3|8457.7|8456.2|8457.9|8456.6|8457.4|8456|127
1634589600000|2021-10-18 20:40:00|8457.6|8456.1|8457.4|8455.9|8458|8456.6|8456.9|8455.4|105
1634589900000|2021-10-18 20:45:00|8457.3|8455.8|8457.8|8456.3|8458.3|8456.8|8457.3|8455.8|122
1634590200000|2021-10-18 20:50:00|8457.7|8455.2|8459.7|8456.5|8464.4|8458.2|8457.7|8451.3|1153
1634590500000|2021-10-18 20:55:00|8460.2|8456.9|8462.8|8453.1|8463.6|8458.1|8458.5|8449.1|878
1634590800000|2021-10-18 21:00:00|8463.2|8452.2|8461.6|8450.6|8463.7|8452.7|8460|8449|78
1634591100000|2021-10-18 21:05:00|8462.6|8451.6|8464|8453|8464.5|8453.5|8459.9|8448.9|93
1634591400000|2021-10-18 21:10:00|8463.1|8452.1|8463.4|8452.4|8465.1|8454.1|8461.1|8450.1|181
1634591700000|2021-10-18 21:15:00|8463.5|8452.5|8462.3|8451.3|8464.5|8453.5|8459.7|8448.7|154
1634592000000|2021-10-18 21:20:00|8462.5|8451.5|8463.2|8452.2|8466.2|8455.2|8461|8450.2|222
1634592300000|2021-10-18 21:25:00|8463.3|8452.3|8463.3|8454.9|8468.4|8457.4|8461.6|8450.9|541
1634592600000|2021-10-18 21:30:00|8463.2|8455|8462.3|8455.7|8465|8456.7|8461.6|8453.1|638
1634592900000|2021-10-18 21:35:00|8462.2|8455.8|8460.6|8454.2|8463.1|8456.1|8460|8451.7|734
1634593200000|2021-10-18 21:40:00|8460.5|8454.3|8461.8|8452.2|8463.5|8455.3|8459.7|8451.1|507
1634593500000|2021-10-18 21:45:00|8461.3|8452.3|8464.7|8453.7|8465.8|8454.8|8460|8451|280
1634593800000|2021-10-18 21:50:00|8463.6|8453.9|8463.1|8454.5|8465.8|8455.5|8459.3|8449.7|257
1634594100000|2021-10-18 21:55:00|8466.9|8455.9|8460.7|8453.9|8466.9|8455.9|8459.1|8450.1|638
1634594400000|2021-10-18 22:00:00|8460.8|8453.7|8458.3|8456.1|8466|8457.6|8457.6|8451.4|426
1634594700000|2021-10-18 22:05:00|8457.9|8456|8456.9|8455.4|8458.7|8456.8|8456.9|8455.4|235
1634595000000|2021-10-18 22:10:00|8457|8455.5|8457.9|8456.4|8458.6|8456.6|8456.9|8455.4|265
1634595300000|2021-10-18 22:15:00|8458|8456.5|8457.5|8456|8458|8456.5|8457.1|8455.6|202
1634595600000|2021-10-18 22:20:00|8457.9|8455.6|8457.6|8456.1|8458.1|8456.3|8457.3|8455.5|240
1634595900000|2021-10-18 22:25:00|8457.5|8456|8457.2|8455.7|8458.2|8456.2|8457.2|8455.6|209
1634596200000|2021-10-18 22:30:00|8457.3|8455.8|8457.3|8455.8|8457.8|8456.3|8457|8455.5|140
1634596500000|2021-10-18 22:35:00|8457.4|8455.9|8457.1|8455.6|8457.4|8455.9|8456.6|8455.1|145
1634596800000|2021-10-18 22:40:00|8457.2|8455.7|8456.7|8455.2|8457.4|8455.9|8456.4|8454.9|138
1634597100000|2021-10-18 22:45:00|8456.6|8455.1|8456.5|8455|8457.2|8455.3|8456.1|8454.4|144
1634597400000|2021-10-18 22:50:00|8456.4|8454.9|8456.8|8455.3|8456.8|8455.3|8456.1|8454.3|122
1634597700000|2021-10-18 22:55:00|8456.7|8455.2|8456.6|8455.1|8456.8|8455.3|8456.3|8454.8|88
1634598000000|2021-10-18 23:00:00|8456.7|8455.2|8456.6|8455.1|8457|8455.5|8456|8454.5|148
1634598300000|2021-10-18 23:05:00|8456.4|8454.9|8457.3|8455.8|8457.5|8456|8456.3|8454.8|121
1634598600000|2021-10-18 23:10:00|8457.2|8455.7|8457.3|8455.8|8457.7|8456.2|8457|8455.5|99
1634598900000|2021-10-18 23:15:00|8457.2|8455.7|8457.6|8456.1|8457.7|8456.2|8457.2|8455.7|114
1634599200000|2021-10-18 23:20:00|8457.7|8456.2|8458.2|8456.7|8458.3|8456.8|8457.4|8456|81
1634599500000|2021-10-18 23:25:00|8458.3|8456.8|8458.6|8457.1|8458.6|8457.1|8457.9|8456.6|75
1634599800000|2021-10-18 23:30:00|8458.5|8457|8457.5|8456|8458.5|8457|8457.3|8455.8|138
1634600100000|2021-10-18 23:35:00|8457.4|8455.9|8456.3|8454.8|8457.4|8455.9|8456.3|8454.8|100
1634600400000|2021-10-18 23:40:00|8456.2|8454.7|8456.9|8455.4|8457|8455.5|8456|8454.5|83
1634600700000|2021-10-18 23:45:00|8457|8455.5|8456.2|8454.7|8457.1|8455.6|8456|8454.5|82
1634601000000|2021-10-18 23:50:00|8455.9|8454.4|8456.1|8454.6|8456.4|8454.9|8455.1|8453.6|124
1634601300000|2021-10-18 23:55:00|8456|8454.5|8455.6|8454.1|8456.2|8454.7|8455.2|8453.7|102
1634601600000|2021-10-19 00:00:00|8455.5|8454|8454.3|8452.8|8455.6|8454.3|8454.1|8452.8|245
1634601900000|2021-10-19 00:05:00|8454.4|8452.9|8454.4|8453.5|8454.8|8453.6|8453.2|8452.1|202
1634602200000|2021-10-19 00:10:00|8454.7|8453.2|8454.6|8453.7|8455.5|8454.1|8454.2|8453.1|169
1634602500000|2021-10-19 00:15:00|8454.7|8453.8|8455|8453.5|8456.4|8454.9|8454.5|8453.3|232
1634602800000|2021-10-19 00:20:00|8455.1|8453.6|8455.4|8453.9|8456|8454.5|8454.9|8453.5|145
1634603100000|2021-10-19 00:25:00|8455.3|8453.8|8454.9|8454|8455.5|8454.3|8454|8452.9|194
1634603400000|2021-10-19 00:30:00|8454.8|8453.9|8456.5|8455.6|8457|8455.8|8454.5|8453.3|212
1634603700000|2021-10-19 00:35:00|8456.6|8455.7|8455.6|8454.1|8457.2|8455.7|8455.4|8454.1|226
1634604000000|2021-10-19 00:40:00|8455.7|8454.2|8454.9|8453.4|8455.7|8454.5|8454.4|8453|137
1634604300000|2021-10-19 00:45:00|8454.8|8453.3|8455.4|8453.9|8455.6|8454.3|8454.5|8453|168
1634604600000|2021-10-19 00:50:00|8455.3|8453.8|8454.8|8453.3|8455.7|8454.4|8454.2|8452.8|261
1634604900000|2021-10-19 00:55:00|8454.7|8453.2|8454.1|8453.2|8455.3|8454|8453.9|8452.5|292
1634605200000|2021-10-19 01:00:00|8454.2|8453.3|8455.9|8455|8456.4|8455.1|8453.8|8452.6|318
1634605500000|2021-10-19 01:05:00|8455.8|8454.9|8455.6|8454.1|8456.5|8455.3|8455|8453.6|293
1634605800000|2021-10-19 01:10:00|8455.3|8454.4|8455.5|8454|8456.2|8454.9|8454.8|8453.3|208
1634606100000|2021-10-19 01:15:00|8455.7|8454.2|8455.8|8454.9|8456.5|8455|8455.4|8454.1|163
1634606400000|2021-10-19 01:20:00|8455.7|8454.8|8455|8453.5|8456.6|8455.1|8454.8|8453.3|140
1634606700000|2021-10-19 01:25:00|8454.9|8453.4|8454.1|8452.6|8455.3|8454.2|8452.5|8451.3|310
1634607000000|2021-10-19 01:30:00|8454|8452.5|8455.3|8453.8|8456.1|8454.6|8453.7|8452.2|176
1634607300000|2021-10-19 01:35:00|8455.2|8453.7|8455.2|8453.7|8456.1|8454.6|8454.4|8453.2|161
1634607600000|2021-10-19 01:40:00|8455.1|8453.6|8453.6|8452.1|8455.2|8454.1|8453.6|8452.1|386
1634607900000|2021-10-19 01:45:00|8453.5|8452|8454.6|8453.7|8455.3|8453.9|8452.7|8451.5|429
1634608200000|2021-10-19 01:50:00|8454.5|8453.6|8455.7|8454.2|8456|8454.5|8454|8452.5|294
1634608500000|2021-10-19 01:55:00|8455.8|8454.3|8457|8455.5|8457|8455.7|8455.3|8453.8|256
1634608800000|2021-10-19 02:00:00|8456.9|8455.4|8455.9|8455|8457.1|8455.6|8454.6|8453.1|214
1634609100000|2021-10-19 02:05:00|8455.8|8454.9|8457.6|8456.1|8457.6|8456.1|8455.8|8454.5|159
1634609400000|2021-10-19 02:10:00|8457.5|8456|8457.8|8456.3|8457.9|8456.7|8457|8455.6|149
1634609700000|2021-10-19 02:15:00|8457.7|8456.2|8456.5|8455|8457.7|8456.5|8456.4|8454.9|113
1634610000000|2021-10-19 02:20:00|8456.6|8455.1|8456.5|8455|8457.3|8455.8|8456.1|8454.8|134
1634610300000|2021-10-19 02:25:00|8456.6|8455.1|8456.6|8455.1|8456.7|8455.2|8455.8|8454.3|140
1634610600000|2021-10-19 02:30:00|8456.8|8455.3|8458.1|8456.6|8458.1|8456.6|8456.3|8454.9|137
1634610900000|2021-10-19 02:35:00|8458.2|8456.7|8459.4|8458.5|8459.6|8458.5|8457.6|8456.2|205
1634611200000|2021-10-19 02:40:00|8459.3|8458.4|8459.4|8457.9|8459.8|8458.6|8458.9|8457.8|96
1634611500000|2021-10-19 02:45:00|8459.5|8458|8459.2|8458.3|8459.8|8458.5|8458.9|8457.7|153
1634611800000|2021-10-19 02:50:00|8459.1|8458.2|8459.2|8457.7|8459.3|8458.3|8458.4|8457.2|146
1634612100000|2021-10-19 02:55:00|8459.3|8457.8|8459.5|8458|8460|8458.5|8458.5|8457.1|214
1634612400000|2021-10-19 03:00:00|8459.3|8458.4|8459.6|8458.1|8459.6|8458.4|8458|8456.8|187
1634612700000|2021-10-19 03:05:00|8459.5|8458|8459.7|8458.2|8460.1|8458.6|8459.4|8457.9|115
1634613000000|2021-10-19 03:10:00|8459.6|8458.1|8459.2|8457.7|8459.9|8458.4|8458.4|8456.9|187
1634613300000|2021-10-19 03:15:00|8459.1|8457.6|8458.2|8456.7|8459.5|8458|8458|8456.5|146
1634613600000|2021-10-19 03:20:00|8458.3|8456.8|8458.4|8456.9|8458.8|8457.3|8457.8|8456.3|134
1634613900000|2021-10-19 03:25:00|8458.3|8456.8|8459.1|8457.6|8459.2|8457.8|8458.2|8456.7|127
1634614200000|2021-10-19 03:30:00|8459|8457.5|8459.8|8458.3|8459.9|8458.4|8458.2|8456.7|172
1634614500000|2021-10-19 03:35:00|8459.7|8458.2|8461.5|8460|8461.9|8460.6|8459.3|8457.8|274
1634614800000|2021-10-19 03:40:00|8461.6|8460.1|8461.2|8459.7|8461.8|8460.3|8460.7|8459.5|215
1634615100000|2021-10-19 03:45:00|8461.3|8459.8|8460.1|8458.6|8461.4|8459.9|8459.7|8458.2|215
1634615400000|2021-10-19 03:50:00|8460|8458.5|8460.2|8458.7|8460.4|8459|8459.4|8458.2|161
1634615700000|2021-10-19 03:55:00|8460.3|8458.8|8461.4|8459.9|8461.5|8460|8459.9|8458.4|118
1634616000000|2021-10-19 04:00:00|8461.5|8460|8461.5|8460.6|8461.9|8460.7|8460|8458.9|172
1634616300000|2021-10-19 04:05:00|8461.4|8460.5|8462.2|8460.7|8462.4|8461|8461.3|8460.1|127
1634616600000|2021-10-19 04:10:00|8462.3|8460.8|8463|8462.1|8463.2|8462.3|8462.1|8460.6|157
1634616900000|2021-10-19 04:15:00|8462.9|8462|8463.2|8462.3|8464|8463.1|8462.7|8461.5|226
1634617200000|2021-10-19 04:20:00|8463.1|8462.2|8463.5|8462|8463.9|8462.7|8463.1|8461.9|117
1634617500000|2021-10-19 04:25:00|8463.6|8462.1|8461.9|8460.4|8463.7|8462.5|8461.4|8460|281
1634617800000|2021-10-19 04:30:00|8462|8460.5|8461.4|8459.9|8462.3|8460.9|8461.1|8459.9|179
1634618100000|2021-10-19 04:35:00|8461.5|8460|8462|8460.5|8462.3|8461|8461.1|8459.6|199
1634618400000|2021-10-19 04:40:00|8461.9|8460.4|8460.7|8459.8|8462.8|8461.3|8460.6|8459.4|233
1634618700000|2021-10-19 04:45:00|8460.6|8459.7|8460.8|8459.9|8461.5|8460|8460.6|8459.2|137
1634619000000|2021-10-19 04:50:00|8460.9|8460|8459.2|8457.7|8461.4|8460.1|8458.8|8457.3|221
1634619300000|2021-10-19 04:55:00|8459.1|8457.6|8458.3|8456.8|8459.2|8457.8|8457.7|8456.4|200
1634619600000|2021-10-19 05:00:00|8458.2|8456.7|8458.2|8456.7|8459|8457.7|8457.9|8456.6|132
1634619900000|2021-10-19 05:05:00|8458.3|8456.8|8458.7|8457.8|8459.2|8457.9|8457.8|8456.4|179
1634620200000|2021-10-19 05:10:00|8458.8|8457.9|8458.1|8457.2|8459.3|8457.9|8458.1|8456.7|117
1634620500000|2021-10-19 05:15:00|8458.2|8457.3|8457.1|8455.6|8458.5|8457.5|8456.8|8455.6|112
1634620800000|2021-10-19 05:20:00|8457|8455.5|8457.5|8456.6|8457.9|8456.7|8456.4|8455.2|91
1634621100000|2021-10-19 05:25:00|8457.4|8456.5|8458.6|8457.1|8458.9|8457.4|8457.4|8456.2|140
1634621400000|2021-10-19 05:30:00|8458.7|8457.2|8458|8456.5|8459.3|8458|8457.8|8456.3|173
1634621700000|2021-10-19 05:35:00|8458.1|8456.6|8458.1|8456.6|8458.3|8457|8457|8455.5|158
1634622000000|2021-10-19 05:40:00|8458.2|8456.7|8457.8|8456.9|8458.9|8457.4|8457.1|8456.1|187
1634622300000|2021-10-19 05:45:00|8457.7|8456.8|8460.1|8459.2|8460.3|8459.2|8457.6|8456.4|271
1634622600000|2021-10-19 05:50:00|8460|8459.1|8460.8|8459.3|8461.3|8460|8459.6|8458.4|232
1634622900000|2021-10-19 05:55:00|8460.5|8459.6|8458.6|8457.1|8461.3|8460|8458.5|8457|278
1634623200000|2021-10-19 06:00:00|8458.7|8457.2|8458.9|8457.4|8459.4|8458.2|8457.9|8456.6|344
1634623500000|2021-10-19 06:05:00|8458.8|8457.3|8458.5|8457.6|8459.8|8458.5|8457.9|8456.8|283
1634623800000|2021-10-19 06:10:00|8458.7|8457.8|8459|8457.5|8459.3|8458|8458.2|8456.7|300
1634624100000|2021-10-19 06:15:00|8459.1|8457.6|8459.5|8458|8460.1|8458.6|8458.6|8457.1|283
1634624400000|2021-10-19 06:20:00|8459.4|8457.9|8459.3|8457.8|8460.1|8458.6|8458.1|8456.7|283
1634624700000|2021-10-19 06:25:00|8459.2|8457.7|8460.2|8458.7|8460.2|8458.7|8458.3|8457.2|268
1634625000000|2021-10-19 06:30:00|8460.3|8458.8|8461.8|8460.3|8463.1|8461.6|8459.6|8458.3|503
1634625300000|2021-10-19 06:35:00|8461.6|8460.1|8460.1|8459.2|8461.7|8460.5|8459.4|8458.1|422
1634625600000|2021-10-19 06:40:00|8460|8459.1|8459.3|8458.4|8462.7|8461.4|8459.3|8457.9|514
1634625900000|2021-10-19 06:45:00|8459.2|8458.3|8456.1|8455.2|8460.1|8459|8456.1|8455.2|447
1634626200000|2021-10-19 06:50:00|8456|8455.1|8457|8456.1|8457.3|8456.1|8454.3|8453.3|374
1634626500000|2021-10-19 06:55:00|8456.9|8456|8460|8459.1|8461.6|8460.4|8456.2|8454.8|442
1634626800000|2021-10-19 07:00:00|8460.3|8459.4|8454.4|8453.5|8462.4|8460.9|8453.5|8452.1|650
1634627100000|2021-10-19 07:05:00|8454.8|8453.3|8458.7|8457.2|8459|8458|8454|8452.6|555
1634627400000|2021-10-19 07:10:00|8458.8|8457.3|8456.5|8455.6|8458.8|8457.6|8456.5|8455.5|454
1634627700000|2021-10-19 07:15:00|8456.4|8455.5|8456|8455.1|8456.9|8455.8|8454.3|8453.1|616
1634628000000|2021-10-19 07:20:00|8455.9|8455|8454.8|8453.3|8457.6|8456.3|8454.4|8453.1|463
1634628300000|2021-10-19 07:25:00|8454.9|8453.4|8454.2|8453.3|8455.9|8454.7|8453.4|8452.3|621
1634628600000|2021-10-19 07:30:00|8454.3|8453.4|8454.1|8453.2|8455.9|8454.8|8453|8451.9|461
1634628900000|2021-10-19 07:35:00|8454|8453.1|8453.2|8452.3|8454.8|8453.6|8451.9|8450.6|521
1634629200000|2021-10-19 07:40:00|8453.1|8452.2|8453.6|8452.7|8455.3|8454|8452.6|8451.5|444
1634629500000|2021-10-19 07:45:00|8453.7|8452.8|8452.8|8451.9|8454.4|8453.3|8451.4|8450.2|432
1634629800000|2021-10-19 07:50:00|8452.9|8452|8453.5|8452.6|8454.4|8453.2|8451.5|8450.6|386
1634630100000|2021-10-19 07:55:00|8453.8|8452.3|8457.4|8456.5|8458.5|8457.5|8452.7|8451.8|351
1634630400000|2021-10-19 08:00:00|8457.5|8456.6|8455.1|8454.2|8457.7|8456.8|8454.8|8453.8|471
1634630700000|2021-10-19 08:05:00|8455.2|8454.3|8455.4|8453.9|8456.3|8455.2|8454.1|8452.8|457
1634631000000|2021-10-19 08:10:00|8455.3|8453.8|8455.5|8454.6|8455.8|8454.8|8454.1|8453|416
1634631300000|2021-10-19 08:15:00|8455.3|8454.4|8454.7|8453.8|8456|8454.7|8452.2|8451.3|400
1634631600000|2021-10-19 08:20:00|8454.6|8453.7|8454.1|8452.6|8455.4|8454.3|8453.7|8452.4|368
1634631900000|2021-10-19 08:25:00|8454|8452.5|8451.8|8450.9|8455.1|8453.8|8451.5|8450.3|450
1634632200000|2021-10-19 08:30:00|8451.9|8451|8451.6|8450.7|8453.3|8452.2|8451.4|8450.3|413
1634632500000|2021-10-19 08:35:00|8451.7|8450.8|8452.5|8451.6|8453.2|8452|8451.6|8450.7|208
1634632800000|2021-10-19 08:40:00|8452.9|8451.4|8452.1|8451.2|8452.9|8451.6|8450|8448.7|321
1634633100000|2021-10-19 08:45:00|8452.4|8450.9|8450.2|8449.3|8452.4|8451.5|8450.1|8449|369
1634633400000|2021-10-19 08:50:00|8450.3|8449.4|8452.8|8451.9|8452.9|8452|8449.2|8448.3|343
1634633700000|2021-10-19 08:55:00|8452.9|8452|8453.9|8452.4|8454|8452.9|8451.8|8450.9|361
1634634000000|2021-10-19 09:00:00|8454|8452.5|8455.3|8453.8|8455.3|8454|8451.5|8450.6|462
1634634300000|2021-10-19 09:05:00|8454.9|8454|8454.2|8453.3|8456.9|8456|8453.7|8452.8|522
1634634600000|2021-10-19 09:10:00|8454|8453.1|8455|8454.1|8455.5|8454.4|8453.6|8452.6|350
1634634900000|2021-10-19 09:15:00|8455.1|8454.2|8452.5|8451.6|8456.4|8455.5|8452.2|8451.2|344
1634635200000|2021-10-19 09:20:00|8452.6|8451.7|8449.9|8449|8453|8451.9|8449.6|8448.7|435
1634635500000|2021-10-19 09:25:00|8450|8449.1|8449.9|8449|8450.8|8449.8|8449.1|8448|321
1634635800000|2021-10-19 09:30:00|8449.8|8448.9|8451|8450.1|8451|8450.1|8448.1|8447.1|417
1634636100000|2021-10-19 09:35:00|8450.9|8450|8451.7|8450.8|8452|8450.9|8449.8|8448.7|282
1634636400000|2021-10-19 09:40:00|8451.6|8450.7|8450.1|8449.2|8451.9|8450.8|8449.7|8448.8|265
1634636700000|2021-10-19 09:45:00|8450|8449.1|8451.3|8450.4|8451.3|8450.4|8449.9|8448.7|239
1634637000000|2021-10-19 09:50:00|8451.2|8450.3|8446.4|8444.9|8451.7|8450.8|8445.2|8443.9|563
1634637300000|2021-10-19 09:55:00|8446.5|8445|8444.8|8443.3|8448.8|8447.5|8444|8442.8|605
1634637600000|2021-10-19 10:00:00|8444.5|8443.6|8446.6|8445.7|8448.4|8447|8444.5|8443.3|557
1634637900000|2021-10-19 10:05:00|8446.7|8445.8|8447.3|8446.4|8448.6|8447.5|8446.5|8445.4|401
1634638200000|2021-10-19 10:10:00|8447.4|8446.5|8444.4|8443.5|8447.6|8446.5|8443.9|8442.9|315
1634638500000|2021-10-19 10:15:00|8444.5|8443.6|8444.2|8443.3|8445.2|8444|8443.7|8442.8|254
1634638800000|2021-10-19 10:20:00|8444.3|8443.4|8435.9|8435|8444.5|8443.6|8435.7|8434.7|517
1634639100000|2021-10-19 10:25:00|8436|8435.1|8434.6|8433.7|8437.2|8436.1|8434.2|8433.3|531
1634639400000|2021-10-19 10:30:00|8434.7|8433.8|8435.8|8434.3|8435.9|8434.7|8434.3|8433.1|379
1634639700000|2021-10-19 10:35:00|8435.7|8434.2|8434.1|8433.2|8436|8435.1|8433.8|8432.8|394
1634640000000|2021-10-19 10:40:00|8434.2|8433.3|8434.5|8433.6|8435.7|8434.8|8432.8|8431.5|516
1634640300000|2021-10-19 10:45:00|8434.6|8433.7|8435|8434.1|8438.3|8437.2|8434.3|8433.1|555
1634640600000|2021-10-19 10:50:00|8435.4|8433.9|8433.1|8431.6|8435.5|8434.3|8432.6|8431.4|427
1634640900000|2021-10-19 10:55:00|8433.2|8431.7|8433.8|8432.9|8434.1|8433.2|8430|8428.8|553
1634641200000|2021-10-19 11:00:00|8433.9|8433|8434.5|8433.6|8435.5|8434.6|8433.4|8432.2|420
1634641500000|2021-10-19 11:05:00|8434.6|8433.7|8434.4|8433.5|8436.8|8435.5|8433.8|8432.8|395
1634641800000|2021-10-19 11:10:00|8434.3|8433.4|8433.9|8433|8434.4|8433.5|8432.9|8432|293
1634642100000|2021-10-19 11:15:00|8433.8|8432.9|8434.5|8433.6|8435.1|8433.8|8432.6|8431.7|288
1634642400000|2021-10-19 11:20:00|8434.4|8433.5|8433.8|8432.9|8435.3|8434.1|8433.8|8432.9|361
1634642700000|2021-10-19 11:25:00|8433.6|8432.7|8431.7|8430.8|8434.2|8433.1|8429.5|8428.4|526
1634643000000|2021-10-19 11:30:00|8431.8|8430.9|8431.4|8430.5|8432.2|8431|8429.4|8428.5|439
1634643300000|2021-10-19 11:35:00|8431.3|8430.4|8431.9|8430.4|8432|8431|8429.3|8428|325
1634643600000|2021-10-19 11:40:00|8431.4|8430.5|8430.8|8429.3|8431.7|8430.8|8429.7|8428.5|293
1634643900000|2021-10-19 11:45:00|8430.5|8429.6|8430.7|8429.8|8431.6|8430.3|8429.7|8428.6|309
1634644200000|2021-10-19 11:50:00|8430.8|8429.9|8434.1|8433.2|8434.5|8433.6|8430.4|8429.5|238
1634644500000|2021-10-19 11:55:00|8433.9|8433|8432.4|8430.9|8434.7|8433.6|8431|8429.6|475
1634644800000|2021-10-19 12:00:00|8432.3|8430.8|8431.2|8429.7|8434.2|8432.9|8431|8429.5|421
1634645100000|2021-10-19 12:05:00|8431.1|8429.6|8429.4|8428.5|8431.6|8430.5|8429.3|8428.4|399
1634645400000|2021-10-19 12:10:00|8429.3|8428.4|8427.5|8426.6|8429.7|8428.5|8426.8|8425.6|366
1634645700000|2021-10-19 12:15:00|8427.6|8426.7|8426|8425.1|8427.7|8426.8|8425.5|8424.6|432
1634646000000|2021-10-19 12:20:00|8425.9|8425|8429.2|8428.3|8429.3|8428.3|8423.6|8422.7|509
1634646300000|2021-10-19 12:25:00|8429.3|8428.4|8428.1|8426.6|8429.9|8428.9|8427.8|8426.5|540
1634646600000|2021-10-19 12:30:00|8428.2|8426.7|8428|8427.1|8428.7|8427.5|8425.8|8424.7|559
1634646900000|2021-10-19 12:35:00|8427.9|8427|8430.2|8428.7|8430.2|8429.2|8426.9|8425.8|386
1634647200000|2021-10-19 12:40:00|8430.1|8428.6|8432.3|8431.4|8432.8|8431.9|8429.5|8428.2|357
1634647500000|2021-10-19 12:45:00|8432.2|8431.3|8434|8433.1|8434.4|8433.3|8430.9|8430|306
1634647800000|2021-10-19 12:50:00|8434.1|8433.2|8434.7|8433.8|8435.2|8434.3|8432.8|8431.9|385
1634648100000|2021-10-19 12:55:00|8434.6|8433.7|8431.1|8430.2|8436.2|8435|8431.1|8429.9|420
1634648400000|2021-10-19 13:00:00|8431.4|8429.9|8429.9|8429|8432.8|8431.5|8429.6|8428.7|450
1634648700000|2021-10-19 13:05:00|8430|8429.1|8435.8|8434.9|8436.6|8435.3|8429.6|8428.7|425
1634649000000|2021-10-19 13:10:00|8435.9|8435|8435.6|8434.1|8437.1|8436|8433.9|8433|495
1634649300000|2021-10-19 13:15:00|8435.5|8434|8436|8435.1|8436.7|8435.5|8432|8431.1|458
1634649600000|2021-10-19 13:20:00|8436.4|8434.9|8429.7|8428.8|8436.4|8435.2|8429|8428.1|403
1634649900000|2021-10-19 13:25:00|8429.5|8428.6|8432.3|8430.8|8432.6|8431.4|8429|8427.8|429
1634650200000|2021-10-19 13:30:00|8432.1|8430.6|8429.9|8429|8433.1|8432.2|8429.7|8428.8|472
1634650500000|2021-10-19 13:35:00|8430.4|8428.9|8432.7|8431.2|8433.6|8432.7|8429.7|8428.8|487
1634650800000|2021-10-19 13:40:00|8432.6|8431.1|8435.5|8434|8435.8|8434.5|8431.3|8430.1|517
1634651100000|2021-10-19 13:45:00|8435.3|8434.4|8438.1|8436.6|8438.5|8437.2|8435|8434.1|569
1634651400000|2021-10-19 13:50:00|8438.2|8436.7|8437|8436.1|8439.7|8438.7|8436.7|8435.8|539
1634651700000|2021-10-19 13:55:00|8436.9|8436|8438.4|8436.9|8439.4|8438.3|8436|8434.8|620
1634652000000|2021-10-19 14:00:00|8438.3|8436.8|8438.3|8437.4|8438.8|8437.7|8436.8|8435.7|527
1634652300000|2021-10-19 14:05:00|8438.6|8437.1|8439.5|8438.6|8440.3|8439.2|8437.5|8436.6|508
1634652600000|2021-10-19 14:10:00|8439.4|8438.5|8439.6|8438.7|8440.2|8439.3|8437.1|8435.8|435
1634652900000|2021-10-19 14:15:00|8439.5|8438.6|8438.9|8438|8441|8439.8|8438.5|8437.4|503
1634653200000|2021-10-19 14:20:00|8438.8|8437.9|8442.7|8441.2|8442.9|8442|8438.5|8437.6|400
1634653500000|2021-10-19 14:25:00|8442.6|8441.1|8444.2|8443.3|8445|8443.9|8442|8441.1|404
1634653800000|2021-10-19 14:30:00|8444.1|8443.2|8440.7|8439.8|8445.3|8444.2|8440.6|8439.5|539
1634654100000|2021-10-19 14:35:00|8440.8|8439.9|8437|8435.5|8441.5|8440.4|8435.7|8434.5|657
1634654400000|2021-10-19 14:40:00|8436.6|8435.7|8433.8|8432.9|8436.6|8435.7|8432.1|8430.9|621
1634654700000|2021-10-19 14:45:00|8433.7|8432.8|8434|8433.1|8434.8|8433.7|8433|8431.8|550
1634655000000|2021-10-19 14:50:00|8434.1|8433.2|8438.3|8436.8|8438.5|8437.6|8433.8|8432.8|479
1634655300000|2021-10-19 14:55:00|8438|8437.1|8438.3|8437.4|8440|8439.1|8437.8|8436.6|611
1634655600000|2021-10-19 15:00:00|8438.7|8437.2|8436.5|8435.6|8438.8|8437.8|8435.9|8434.7|581
1634655900000|2021-10-19 15:05:00|8436.6|8435.7|8435.4|8434.5|8438.2|8437|8435.2|8434.1|383
1634656200000|2021-10-19 15:10:00|8435.3|8434.4|8435.7|8434.8|8437.3|8436.3|8434.7|8433.8|349
1634656500000|2021-10-19 15:15:00|8435.9|8434.4|8434.9|8433.4|8436.4|8435.2|8434.3|8433.3|338
1634656800000|2021-10-19 15:20:00|8434.6|8433.7|8436.6|8435.1|8436.6|8435.6|8434.1|8433.2|328
1634657100000|2021-10-19 15:25:00|8436.2|8435.3|8433|8432.1|8436.7|8435.6|8431.9|8430.9|404
1634657400000|2021-10-19 15:30:00|8432.9|8432|8429.1|8428.2|8433.8|8432.5|8429|8427.9|616
1634657700000|2021-10-19 15:35:00|8429.2|8428.3|8429.3|8427.8|8430.6|8429.4|8427.8|8426.8|447
1634658000000|2021-10-19 15:40:00|8429|8428.1|8427.8|8426.3|8430.1|8429|8426.5|8425.5|396
1634658300000|2021-10-19 15:45:00|8427.3|8426.4|8426.4|8425.5|8427.6|8426.5|8426.3|8425.2|348
1634658600000|2021-10-19 15:50:00|8426.5|8425.6|8426.3|8425.4|8427.1|8426|8425.8|8424.8|248
1634658900000|2021-10-19 15:55:00|8426.2|8425.3|8425.7|8424.8|8427.4|8426.1|8425.1|8424.2|273
1634659200000|2021-10-19 16:00:00|8426.1|8424.6|8427|8425.5|8427.5|8426.5|8425.1|8424|326
1634659500000|2021-10-19 16:05:00|8427.1|8425.6|8429.7|8428.8|8430.4|8429.3|8426.4|8425.5|344
1634659800000|2021-10-19 16:10:00|8429.8|8428.9|8428.7|8427.8|8431.3|8430.4|8428.5|8427.4|285
1634660100000|2021-10-19 16:15:00|8428.6|8427.7|8428.6|8427.7|8429.8|8428.6|8428.4|8427.2|322
1634660400000|2021-10-19 16:20:00|8428.7|8427.8|8431.4|8430.5|8431.5|8430.6|8428.7|8427.8|356
1634660700000|2021-10-19 16:25:00|8431.5|8430.6|8432.7|8431.8|8433.2|8431.9|8431.4|8430.4|248
1634661000000|2021-10-19 16:30:00|8432.6|8431.7|8432.4|8431.5|8433.1|8431.9|8431.8|8430.9|205
1634661300000|2021-10-19 16:35:00|8432.5|8431.6|8434.7|8433.8|8434.9|8433.8|8432.4|8431.3|180
1634661600000|2021-10-19 16:40:00|8434.6|8433.7|8435.1|8434.2|8435.5|8434.4|8434.5|8433.6|166
1634661900000|2021-10-19 16:45:00|8435.4|8433.9|8434.4|8433.5|8435.8|8434.6|8434.2|8433.2|187
1634662200000|2021-10-19 16:50:00|8434.3|8433.4|8434.8|8433.9|8435.3|8434.4|8433.2|8432.2|247
1634662500000|2021-10-19 16:55:00|8434.7|8433.8|8434.3|8433.4|8434.8|8433.8|8433.3|8432.4|195
1634662800000|2021-10-19 17:00:00|8434.2|8433.3|8430.2|8429.3|8434.2|8433.3|8430|8429.1|251
1634663100000|2021-10-19 17:05:00|8430.1|8429.2|8429.9|8429|8430.7|8429.6|8429.3|8428.4|217
1634663400000|2021-10-19 17:10:00|8429.8|8428.9|8431|8430.1|8431.5|8430.2|8429.6|8428.7|295
1634663700000|2021-10-19 17:15:00|8430.9|8430|8430.8|8429.9|8432|8431.1|8430.6|8429.7|192
1634664000000|2021-10-19 17:20:00|8430.7|8429.8|8429.5|8428.6|8430.9|8430|8429.3|8428.4|206
1634664300000|2021-10-19 17:25:00|8429.6|8428.7|8431.6|8430.7|8431.9|8431|8429.5|8428.6|173
1634664600000|2021-10-19 17:30:00|8431.7|8430.8|8432.5|8431.6|8432.6|8431.7|8430.5|8429.5|209
1634664900000|2021-10-19 17:35:00|8432.6|8431.7|8431.6|8430.7|8432.9|8432|8431.3|8430.3|198
1634665200000|2021-10-19 17:40:00|8431.7|8430.8|8432.1|8430.6|8433.2|8431.7|8431|8429.8|229
1634665500000|2021-10-19 17:45:00|8432|8430.5|8431.8|8430.9|8432.9|8431.7|8431.4|8430.5|234
1634665800000|2021-10-19 17:50:00|8431.9|8431|8431.5|8430.6|8432.1|8431.2|8430.9|8429.9|157
1634666100000|2021-10-19 17:55:00|8431.6|8430.7|8431|8430.1|8431.9|8430.7|8430.7|8429.8|143
1634666400000|2021-10-19 18:00:00|8431.1|8430.2|8431.4|8429.9|8432|8431.1|8430.6|8429.7|203
1634666700000|2021-10-19 18:05:00|8431.1|8430.2|8431.3|8430.4|8432.3|8431.3|8430.8|8429.9|180
1634667000000|2021-10-19 18:10:00|8431.4|8430.5|8431.4|8430.5|8431.9|8430.6|8430.5|8429.6|272
1634667300000|2021-10-19 18:15:00|8431.3|8430.4|8430.7|8429.8|8431.4|8430.5|8430.3|8429.4|167
1634667600000|2021-10-19 18:20:00|8430.8|8429.9|8432.2|8431.3|8432.3|8431.4|8430.5|8429.5|195
1634667900000|2021-10-19 18:25:00|8432.3|8431.4|8433.6|8432.7|8434.4|8433.5|8432.3|8431.4|176
1634668200000|2021-10-19 18:30:00|8433.5|8432.6|8434.7|8433.2|8434.7|8433.6|8433.4|8432.3|251
1634668500000|2021-10-19 18:35:00|8434.6|8433.1|8435.5|8434.6|8436|8435.1|8434|8433|192
1634668800000|2021-10-19 18:40:00|8435.4|8434.5|8435.5|8434|8435.7|8434.8|8435|8433.9|103
1634669100000|2021-10-19 18:45:00|8435.3|8434.4|8436.6|8435.1|8436.8|8435.6|8435|8433.8|126
1634669400000|2021-10-19 18:50:00|8436.7|8435.2|8435.9|8435|8437.3|8436.4|8434.9|8434|165
1634669700000|2021-10-19 18:55:00|8435.8|8434.9|8435.8|8434.9|8436.5|8435.6|8435|8433.8|203
1634670000000|2021-10-19 19:00:00|8435.7|8434.8|8435.8|8434.3|8436.3|8435.4|8435.2|8433.9|186
1634670300000|2021-10-19 19:05:00|8435.7|8434.2|8434.9|8434|8435.9|8434.9|8434.6|8433.7|134
1634670600000|2021-10-19 19:10:00|8435|8434.1|8435|8433.5|8435.6|8434.5|8434.5|8433.4|188
1634670900000|2021-10-19 19:15:00|8434.9|8434|8433.5|8432.6|8435|8434.1|8433.5|8432.5|190
1634671200000|2021-10-19 19:20:00|8433.6|8432.7|8434|8432.5|8435.1|8433.9|8433.6|8432.4|216
1634671500000|2021-10-19 19:25:00|8433.9|8432.4|8434|8432.5|8434.5|8433.3|8433.5|8432.2|178
1634671800000|2021-10-19 19:30:00|8434.1|8432.6|8435.6|8434.7|8435.7|8434.8|8433.6|8432.6|199
1634672100000|2021-10-19 19:35:00|8435.7|8434.8|8436.7|8435.8|8437.3|8436|8434.2|8433.3|288
1634672400000|2021-10-19 19:40:00|8437.1|8435.6|8435.2|8434.3|8437.1|8435.6|8434.7|8433.6|183
1634672700000|2021-10-19 19:45:00|8435.3|8434.4|8436.3|8434.8|8436.6|8435.4|8434.9|8433.7|202
1634673000000|2021-10-19 19:50:00|8436|8435.1|8434.8|8433.3|8436.3|8435.3|8434.5|8433.3|245
1634673300000|2021-10-19 19:55:00|8434.7|8433.2|8437.7|8436.2|8437.9|8436.7|8434.3|8433.1|309
1634673600000|2021-10-19 20:00:00|8437.1|8436.4|8436.1|8434.6|8438|8436.5|8435.9|8434.5|272
1634673900000|2021-10-19 20:05:00|8436.2|8434.7|8436.6|8435.1|8436.7|8435.4|8436.1|8434.6|100
1634674200000|2021-10-19 20:10:00|8436.5|8435|8437.7|8436.2|8437.8|8436.5|8436.2|8435|91
1634674500000|2021-10-19 20:15:00|8437.6|8436.1|8437.4|8435.9|8438.1|8436.6|8437|8435.8|94
1634674800000|2021-10-19 20:20:00|8437.3|8435.8|8435.3|8433.8|8437.3|8435.8|8434.9|8433.7|112
1634675100000|2021-10-19 20:25:00|8435.4|8433.9|8435.4|8433.9|8435.6|8434.4|8434.4|8433.1|120
1634675400000|2021-10-19 20:30:00|8435.3|8434.4|8435.4|8433.9|8436.1|8434.8|8435.2|8433.7|89
1634675700000|2021-10-19 20:35:00|8435.3|8433.8|8436.3|8434.8|8437.1|8435.6|8435.2|8433.7|103
1634676000000|2021-10-19 20:40:00|8436.4|8434.9|8435.9|8434.4|8436.5|8435.3|8435.6|8434.3|142
1634676300000|2021-10-19 20:45:00|8436|8434.5|8435.6|8434.1|8436.3|8434.8|8435.3|8433.8|212
1634676600000|2021-10-19 20:50:00|8435.8|8434.3|8436.6|8432.5|8442.9|8434.7|8434.7|8428.3|1080
1634676900000|2021-10-19 20:55:00|8436.3|8432.6|8437.1|8426.1|8441.4|8434.3|8434.9|8426.1|988
1634677200000|2021-10-19 21:00:00|8437.8|8426.8|8436.1|8425.1|8438.5|8427.5|8435.7|8424.7|36
1634677500000|2021-10-19 21:05:00|8436.2|8425.2|8437.9|8426.9|8440.3|8429.3|8435.4|8424.4|74
1634677800000|2021-10-19 21:10:00|8438|8427|8437.3|8426.3|8439.8|8428.8|8436.4|8425.4|143
1634678100000|2021-10-19 21:15:00|8437.4|8426.4|8437|8426|8438.6|8427.6|8434.8|8423.8|133
1634678400000|2021-10-19 21:20:00|8436.9|8425.9|8434.8|8423.8|8438.8|8427.8|8433.8|8422.8|202
1634678700000|2021-10-19 21:25:00|8435.3|8424.3|8437.3|8428.3|8440.4|8431.3|8433.8|8422.8|410
1634679000000|2021-10-19 21:30:00|8438.3|8428.2|8438.2|8429.3|8439|8430.2|8436.9|8426.8|254
1634679300000|2021-10-19 21:35:00|8438.3|8429.1|8438.9|8427.9|8439.2|8430.8|8437|8427.3|226
1634679600000|2021-10-19 21:40:00|8438.6|8428.7|8438.2|8431.2|8443.2|8432.2|8437.7|8428.1|259
1634679900000|2021-10-19 21:45:00|8438.1|8431.3|8439.7|8430.4|8441|8432|8437.7|8429|277
1634680200000|2021-10-19 21:50:00|8439.1|8430.5|8438|8431|8441.9|8431.8|8437.4|8426.5|317
1634680500000|2021-10-19 21:55:00|8439|8428|8436.3|8427.9|8439.3|8430.5|8435.6|8425.8|404
1634680800000|2021-10-19 22:00:00|8436.4|8428|8434.4|8432.9|8439.6|8433.2|8434.2|8426.5|479
1634681100000|2021-10-19 22:05:00|8434.8|8432.6|8434.2|8432.7|8435.4|8433.3|8433.9|8432.1|289
1634681400000|2021-10-19 22:10:00|8434|8432.5|8434.6|8433.1|8435.4|8433.4|8434|8432.2|200
1634681700000|2021-10-19 22:15:00|8435|8432.7|8434.6|8433.1|8435.5|8433.6|8434|8432.5|128
1634682000000|2021-10-19 22:20:00|8434.7|8433.2|8435|8433.5|8435|8433.5|8434.4|8432.9|95
1634682300000|2021-10-19 22:25:00|8435.1|8433.6|8435.3|8433.8|8435.8|8434.1|8434.6|8433.1|187
1634682600000|2021-10-19 22:30:00|8435.4|8433.9|8435.6|8434.1|8436.4|8434.6|8435.3|8433.8|125
1634682900000|2021-10-19 22:35:00|8435.7|8434.2|8435.4|8433.9|8435.7|8434.2|8435|8433.5|111
1634683200000|2021-10-19 22:40:00|8435.3|8433.8|8435.6|8434.1|8435.7|8434.2|8435.2|8433.7|73
1634683500000|2021-10-19 22:45:00|8435.5|8434|8435.6|8434.1|8435.8|8434.3|8435.5|8434|92
1634683800000|2021-10-19 22:50:00|8435.7|8434.2|8435.6|8434.1|8436|8434.5|8435.5|8434|97
1634684100000|2021-10-19 22:55:00|8435.7|8434.2|8435.2|8433.7|8435.9|8434.4|8435.2|8433.7|74
1634684400000|2021-10-19 23:00:00|8435.4|8433.9|8435.3|8433.8|8435.4|8433.9|8435.1|8433.6|92
1634684700000|2021-10-19 23:05:00|8435.2|8433.7|8435.1|8433.6|8435.4|8433.9|8435|8433.5|84
1634685000000|2021-10-19 23:10:00|8435.2|8433.7|8434.1|8432.6|8435.2|8433.7|8434|8432.5|101
1634685300000|2021-10-19 23:15:00|8434|8432.5|8434.3|8432.8|8434.4|8432.9|8433.6|8432.1|124
1634685600000|2021-10-19 23:20:00|8434.4|8432.9|8434.4|8432.9|8435.4|8433.9|8434.3|8432.8|194
1634685900000|2021-10-19 23:25:00|8434.3|8432.8|8434.7|8433.2|8434.8|8433.3|8433.9|8432.4|173
1634686200000|2021-10-19 23:30:00|8434.8|8433.3|8434.7|8433.2|8434.9|8433.4|8434.2|8432.7|124
1634686500000|2021-10-19 23:35:00|8434.8|8433.3|8435|8433.5|8435.5|8434|8434.8|8433.3|117
1634686800000|2021-10-19 23:40:00|8434.9|8433.4|8434.6|8433.1|8434.9|8433.4|8434.4|8432.9|95
1634687100000|2021-10-19 23:45:00|8434.7|8433.2|8433.9|8432.4|8434.8|8433.3|8433.4|8431.9|110
1634687400000|2021-10-19 23:50:00|8433.8|8432.3|8433.6|8432.1|8434.2|8432.7|8433.3|8431.8|165
1634687700000|2021-10-19 23:55:00|8433.7|8432.2|8433.9|8432.4|8434.1|8432.6|8433.6|8432.1|105
1634688000000|2021-10-20 00:00:00|8433.8|8432.3|8434.6|8433.1|8435|8433.5|8432.6|8431.1|245
1634688300000|2021-10-20 00:05:00|8434.7|8433.2|8434.5|8433|8435.7|8434.2|8434.1|8432.6|235
1634688600000|2021-10-20 00:10:00|8434.6|8433.1|8435.3|8433.8|8435.6|8434.3|8434.4|8432.9|267
1634688900000|2021-10-20 00:15:00|8435.2|8433.7|8435.2|8433.7|8435.5|8434|8434.1|8432.7|261
1634689200000|2021-10-20 00:20:00|8435.3|8433.8|8434.9|8433.4|8435.6|8434.1|8434.5|8433.1|215
1634689500000|2021-10-20 00:25:00|8434.8|8433.3|8432.8|8431.3|8435.1|8433.7|8432.7|8431.2|423
1634689800000|2021-10-20 00:30:00|8432.9|8431.4|8432.8|8431.3|8434.2|8432.8|8432.5|8431|337
1634690100000|2021-10-20 00:35:00|8432.9|8431.4|8431.8|8430.3|8433|8431.5|8430.9|8429.4|350
1634690400000|2021-10-20 00:40:00|8431.7|8430.2|8431.9|8430.4|8432.1|8430.8|8431.5|8430.1|152
1634690700000|2021-10-20 00:45:00|8431.8|8430.3|8433.4|8431.9|8433.7|8432.5|8431.8|8430.3|297
1634691000000|2021-10-20 00:50:00|8433.2|8432.3|8433.2|8431.7|8434.4|8432.9|8432.2|8430.7|290
1634691300000|2021-10-20 00:55:00|8433.6|8432.1|8432.4|8430.9|8433.6|8432.1|8431.8|8430.3|257
1634691600000|2021-10-20 01:00:00|8432.5|8431|8435.5|8434|8435.8|8434.5|8432.4|8430.9|287
1634691900000|2021-10-20 01:05:00|8435.6|8434.1|8434.2|8432.7|8435.8|8434.3|8433.9|8432.4|205
1634692200000|2021-10-20 01:10:00|8434.1|8432.6|8434.1|8432.6|8434.8|8433.3|8433.6|8432.1|257
1634692500000|2021-10-20 01:15:00|8434|8432.5|8433|8431.5|8434.3|8432.8|8432.9|8431.4|282
1634692800000|2021-10-20 01:20:00|8432.9|8431.4|8432.2|8430.7|8433.9|8432.4|8432|8430.5|276
1634693100000|2021-10-20 01:25:00|8432.1|8430.6|8432.9|8431.4|8433.6|8432.5|8432.1|8430.6|281
1634693400000|2021-10-20 01:30:00|8432.8|8431.3|8433.3|8431.8|8434.1|8432.6|8431.5|8430.3|331
1634693700000|2021-10-20 01:35:00|8433.2|8431.7|8432.1|8430.6|8433.4|8431.9|8431.6|8430.3|229
1634694000000|2021-10-20 01:40:00|8432|8430.5|8433.3|8431.8|8433.7|8432.2|8431|8429.9|282
1634694300000|2021-10-20 01:45:00|8433.5|8432|8431.2|8429.7|8433.9|8432.7|8431|8429.5|223
1634694600000|2021-10-20 01:50:00|8431.3|8429.8|8431.8|8430.3|8432.3|8430.8|8431|8429.5|209
1634694900000|2021-10-20 01:55:00|8431.7|8430.2|8432.7|8431.2|8432.7|8431.2|8431.1|8429.7|229
1634695200000|2021-10-20 02:00:00|8432.8|8431.3|8431.9|8431|8433|8431.8|8431.5|8430.4|219
1634695500000|2021-10-20 02:05:00|8431.8|8430.9|8432.1|8430.6|8432.8|8431.7|8431.7|8430.5|197
1634695800000|2021-10-20 02:10:00|8432|8430.5|8431|8429.5|8432.4|8431.2|8430.9|8429.4|163
1634696100000|2021-10-20 02:15:00|8431.1|8429.6|8432.4|8430.9|8432.5|8431|8431|8429.5|164
1634696400000|2021-10-20 02:20:00|8432.5|8431|8432.1|8430.6|8432.6|8431.1|8432|8430.5|267
1634696700000|2021-10-20 02:25:00|8432.2|8430.7|8431.5|8430.6|8432.3|8431.1|8431.4|8430.1|182
1634697000000|2021-10-20 02:30:00|8431.8|8430.3|8432.6|8431.1|8432.6|8431.4|8431.5|8430.3|165
1634697300000|2021-10-20 02:35:00|8432.5|8431|8432.2|8430.7|8432.7|8431.4|8431.3|8429.8|197
1634697600000|2021-10-20 02:40:00|8432.1|8430.6|8431.9|8430.4|8432.9|8431.6|8431.4|8430.2|154
1634697900000|2021-10-20 02:45:00|8432|8430.5|8432.6|8431.1|8432.7|8431.5|8431.5|8430.3|177
1634698200000|2021-10-20 02:50:00|8432.5|8431|8431.8|8430.3|8432.7|8431.4|8431.5|8430.2|185
1634698500000|2021-10-20 02:55:00|8431.7|8430.2|8431|8429.5|8431.8|8430.5|8430.7|8429.4|247
1634698800000|2021-10-20 03:00:00|8431.1|8429.6|8433|8431.5|8433.1|8432|8431.1|8429.6|174
1634699100000|2021-10-20 03:05:00|8433.2|8431.7|8432|8431.1|8433.3|8431.8|8431.9|8430.7|148
1634699400000|2021-10-20 03:10:00|8432.4|8430.9|8433.2|8431.7|8433.3|8432.2|8431.5|8430.3|145
1634699700000|2021-10-20 03:15:00|8433.1|8431.6|8432.7|8431.8|8433.5|8432.4|8432.6|8431.4|169
1634700000000|2021-10-20 03:20:00|8432.9|8431.4|8433.1|8431.6|8433.1|8432|8432.1|8431|160
1634700300000|2021-10-20 03:25:00|8433.2|8431.7|8433.2|8431.7|8433.3|8431.9|8432.4|8430.9|143
1634700600000|2021-10-20 03:30:00|8433.3|8431.8|8433.4|8431.9|8433.7|8432.5|8432.8|8431.6|178
1634700900000|2021-10-20 03:35:00|8433.3|8431.8|8433.7|8432.2|8433.8|8432.4|8432.7|8431.5|126
1634701200000|2021-10-20 03:40:00|8433.8|8432.3|8433.3|8431.8|8433.8|8432.3|8433.2|8431.7|103
1634701500000|2021-10-20 03:45:00|8433.2|8431.7|8433.5|8432|8434|8432.7|8433.2|8431.7|130
1634701800000|2021-10-20 03:50:00|8433.6|8432.1|8433.5|8432|8433.6|8432.1|8433.2|8431.7|83
1634702100000|2021-10-20 03:55:00|8433.4|8431.9|8433.7|8432.2|8433.8|8432.4|8432.8|8431.6|142
1634702400000|2021-10-20 04:00:00|8433.8|8432.3|8434|8432.5|8434|8432.8|8432.9|8431.4|146
1634702700000|2021-10-20 04:05:00|8433.9|8432.4|8435.4|8433.9|8435.7|8434.4|8433.9|8432.4|202
1634703000000|2021-10-20 04:10:00|8435.5|8434|8434.8|8433.3|8435.7|8434.6|8434.2|8433|145
1634703300000|2021-10-20 04:15:00|8434.7|8433.2|8434.6|8433.7|8435.1|8433.9|8434.3|8433|119
1634703600000|2021-10-20 04:20:00|8434.5|8433.6|8434.4|8433.5|8434.9|8433.9|8434.1|8432.8|143
1634703900000|2021-10-20 04:25:00|8434.3|8433.4|8435.5|8434|8435.5|8434|8434.3|8433|107
1634704200000|2021-10-20 04:30:00|8435.4|8433.9|8434.8|8433.3|8435.8|8434.4|8434.5|8433.2|208
1634704500000|2021-10-20 04:35:00|8434.7|8433.2|8435.3|8433.8|8435.4|8434.2|8434.2|8432.8|188
1634704800000|2021-10-20 04:40:00|8435.4|8433.9|8435.6|8434.1|8435.9|8434.5|8435.3|8433.8|104
1634705100000|2021-10-20 04:45:00|8435.7|8434.2|8436.4|8434.9|8436.6|8435.1|8435.3|8433.8|132
1634705400000|2021-10-20 04:50:00|8436.3|8434.8|8436.6|8435.1|8436.7|8435.2|8435.9|8434.4|78
1634705700000|2021-10-20 04:55:00|8436.5|8435|8438.4|8436.9|8438.5|8437.3|8436.1|8434.9|173
1634706000000|2021-10-20 05:00:00|8438.5|8437|8437.9|8437|8438.5|8437.4|8437.5|8436.3|162
1634706300000|2021-10-20 05:05:00|8437.8|8436.9|8439.5|8438|8439.6|8438.1|8437.7|8436.5|128
1634706600000|2021-10-20 05:10:00|8439.6|8438.1|8439.4|8437.9|8439.7|8438.3|8438.9|8437.5|103
1634706900000|2021-10-20 05:15:00|8439.5|8438|8439|8437.5|8439.8|8438.3|8438.8|8437.4|146
1634707200000|2021-10-20 05:20:00|8438.4|8437.2|8439.2|8437.7|8439.7|8438.2|8438.4|8437.1|138
1634707500000|2021-10-20 05:25:00|8439.3|8437.8|8439.2|8438.3|8439.7|8438.6|8438.8|8437.8|177
1634707800000|2021-10-20 05:30:00|8439.3|8438.4|8439.2|8437.7|8439.3|8438.4|8438.5|8437.2|152
1634708100000|2021-10-20 05:35:00|8439.1|8437.6|8438.6|8437.7|8439.1|8437.7|8437.9|8436.7|138
1634708400000|2021-10-20 05:40:00|8438.5|8437.6|8438.6|8437.1|8438.8|8437.6|8437.8|8436.6|131
1634708700000|2021-10-20 05:45:00|8438.5|8437|8438.7|8437.8|8439|8438|8437.6|8436.4|138
1634709000000|2021-10-20 05:50:00|8438.6|8437.7|8438.2|8436.7|8439.2|8438|8437.7|8436.5|134
1634709300000|2021-10-20 05:55:00|8438.1|8436.6|8435.8|8432.6|8438.3|8436.8|8435.3|8431.6|333
1634709600000|2021-10-20 06:00:00|8435.2|8433.7|8436.7|8435.2|8440.1|8438.6|8434.9|8432.5|496
1634709900000|2021-10-20 06:05:00|8436.8|8435.3|8437.3|8436.4|8438|8436.6|8436.6|8435.2|252
1634710200000|2021-10-20 06:10:00|8437.6|8436.1|8438.1|8436.6|8439.3|8438.1|8436.9|8435.8|342
1634710500000|2021-10-20 06:15:00|8438.2|8436.7|8438.2|8437.3|8438.9|8437.7|8437.6|8436.5|317
1634710800000|2021-10-20 06:20:00|8438.3|8437.4|8440.4|8438.9|8441.3|8440|8438.2|8437.1|368
1634711100000|2021-10-20 06:25:00|8440.3|8438.8|8443.7|8442.2|8444.6|8443.1|8440.1|8438.6|430
1634711400000|2021-10-20 06:30:00|8443.6|8442.1|8445.8|8444.3|8446.9|8445.8|8442.5|8441.3|518
1634711700000|2021-10-20 06:35:00|8445.7|8444.2|8444.2|8442.7|8447|8445.8|8443.7|8442.4|311
1634712000000|2021-10-20 06:40:00|8444.1|8442.6|8444.5|8443|8445.7|8444.4|8442.6|8441.3|285
1634712300000|2021-10-20 06:45:00|8444.7|8443.2|8446|8444.5|8446.2|8444.9|8443.7|8442.4|256
1634712600000|2021-10-20 06:50:00|8446.1|8444.6|8444|8443.1|8446.3|8445|8443.6|8442.4|291
1634712900000|2021-10-20 06:55:00|8444.1|8443.2|8445.4|8443.9|8445.8|8444.5|8443.4|8442.2|408
1634713200000|2021-10-20 07:00:00|8445.2|8444.3|8445.9|8444.4|8450.3|8448.8|8444.9|8443.7|689
1634713500000|2021-10-20 07:05:00|8446|8444.5|8443.2|8442.3|8447|8445.5|8442.9|8441.4|538
1634713800000|2021-10-20 07:10:00|8443|8442.1|8441.4|8439.9|8446.2|8444.8|8440.9|8439.8|650
1634714100000|2021-10-20 07:15:00|8441.3|8439.8|8435.5|8434.6|8441.4|8440.1|8435.5|8434.1|557
1634714400000|2021-10-20 07:20:00|8435.6|8434.7|8434.5|8433.6|8436.6|8435.4|8433.6|8432.5|574
1634714700000|2021-10-20 07:25:00|8434.6|8433.7|8436.6|8435.1|8437.5|8436.5|8434.3|8433.4|482
1634715000000|2021-10-20 07:30:00|8436.7|8435.2|8433|8432.1|8437|8435.9|8432.9|8431.8|531
1634715300000|2021-10-20 07:35:00|8433.1|8432.2|8433|8431.5|8433.6|8432.5|8431.3|8430.2|511
1634715600000|2021-10-20 07:40:00|8432.6|8431.7|8434.4|8432.9|8436.6|8435.4|8431.7|8430.6|519
1634715900000|2021-10-20 07:45:00|8434.5|8433|8437.6|8436.7|8439.3|8438.2|8432.8|8431.5|488
1634716200000|2021-10-20 07:50:00|8437.7|8436.8|8437.8|8436.3|8438.3|8437.1|8435.2|8434|343
1634716500000|2021-10-20 07:55:00|8437.7|8436.2|8440.4|8438.9|8442.7|8441.5|8436.8|8435.6|521
1634716800000|2021-10-20 08:00:00|8440.5|8439|8440.4|8438.9|8441.3|8439.9|8438.9|8437.7|407
1634717100000|2021-10-20 08:05:00|8440.2|8438.7|8437.8|8436.9|8440.9|8440|8436.1|8434.7|419
1634717400000|2021-10-20 08:10:00|8437.9|8437|8439|8437.5|8439.5|8438|8436.4|8435.2|362
1634717700000|2021-10-20 08:15:00|8438.9|8437.4|8435.3|8434.4|8438.9|8437.7|8434.8|8433.7|338
1634718000000|2021-10-20 08:20:00|8435.6|8434.1|8435.8|8434.9|8436.4|8435.1|8434.4|8433.3|352
1634718300000|2021-10-20 08:25:00|8435.9|8435|8437|8435.5|8437.7|8436.6|8434.5|8433.6|329
1634718600000|2021-10-20 08:30:00|8437.1|8435.6|8436.4|8434.9|8437.5|8436.1|8434.3|8433.1|295
1634718900000|2021-10-20 08:35:00|8436.3|8434.8|8434.9|8433.4|8436.6|8435.5|8433.6|8432.5|442
1634719200000|2021-10-20 08:40:00|8434.8|8433.3|8434.9|8433.4|8435.9|8434.7|8433.6|8432.4|382
1634719500000|2021-10-20 08:45:00|8434.6|8433.7|8436.8|8435.3|8437.4|8436.2|8434.5|8433.4|289
1634719800000|2021-10-20 08:50:00|8436.7|8435.2|8435.8|8434.9|8437.6|8436.3|8435.7|8434.7|324
1634720100000|2021-10-20 08:55:00|8435.7|8434.8|8438.6|8437.1|8439.5|8438|8435.6|8434.3|335
1634720400000|2021-10-20 09:00:00|8438.8|8437.3|8438.3|8437.4|8439.4|8438.1|8438|8436.8|248
1634720700000|2021-10-20 09:05:00|8438.2|8437.3|8440.6|8439.7|8440.7|8439.7|8437.9|8436.6|240
1634721000000|2021-10-20 09:10:00|8440.9|8439.4|8442|8441.1|8442.6|8441.5|8440.5|8439.4|283
1634721300000|2021-10-20 09:15:00|8442.2|8440.7|8445.6|8444.7|8446.1|8445.1|8442|8440.7|318
1634721600000|2021-10-20 09:20:00|8445.5|8444.6|8445.5|8444|8447.2|8446.3|8444.4|8443.2|312
1634721900000|2021-10-20 09:25:00|8445.6|8444.1|8441.7|8440.2|8445.6|8444.1|8441.6|8440.1|288
1634722200000|2021-10-20 09:30:00|8441.8|8440.3|8440.5|8439.6|8442.5|8441.2|8440.4|8439.3|251
1634722500000|2021-10-20 09:35:00|8440.4|8439.5|8439.6|8438.1|8440.7|8439.8|8437.7|8436.6|355
1634722800000|2021-10-20 09:40:00|8439.7|8438.2|8440.4|8439.5|8440.8|8439.6|8439.4|8438.1|200
1634723100000|2021-10-20 09:45:00|8440.5|8439.6|8439.8|8438.9|8441.5|8440.2|8439.1|8438|254
1634723400000|2021-10-20 09:50:00|8440|8439.1|8438.4|8437.5|8440.2|8439.1|8437.9|8436.7|210
1634723700000|2021-10-20 09:55:00|8438.5|8437.6|8441.3|8439.8|8441.3|8440.2|8438|8436.9|299
1634724000000|2021-10-20 10:00:00|8441.2|8439.7|8445.3|8443.8|8445.7|8444.8|8440.4|8439.2|383
1634724300000|2021-10-20 10:05:00|8445.1|8444.2|8447|8446.1|8448|8447|8445.1|8444.1|410
1634724600000|2021-10-20 10:10:00|8447.2|8446.3|8445.7|8444.8|8447.8|8446.5|8445.5|8444.3|330
1634724900000|2021-10-20 10:15:00|8445.9|8444.4|8446.7|8445.8|8447.3|8446.4|8444.8|8443.9|330
1634725200000|2021-10-20 10:20:00|8446.6|8445.7|8451.9|8451|8452.6|8451.7|8446.4|8445.1|446
1634725500000|2021-10-20 10:25:00|8452|8451.1|8450.8|8449.9|8453.1|8451.9|8450.5|8449.6|325
1634725800000|2021-10-20 10:30:00|8450.7|8449.8|8448.3|8447.4|8451.6|8450.5|8447.8|8446.9|410
1634726100000|2021-10-20 10:35:00|8448.2|8447.3|8450.1|8449.2|8450.7|8449.5|8447.6|8446.3|373
1634726400000|2021-10-20 10:40:00|8450|8449.1|8450.3|8449.4|8451.9|8451|8449.5|8448.3|278
1634726700000|2021-10-20 10:45:00|8450.2|8449.3|8449.8|8448.3|8451.3|8450.3|8449.4|8448.1|331
1634727000000|2021-10-20 10:50:00|8449.7|8448.2|8452.7|8451.8|8453.2|8452.2|8449.4|8448.2|282
1634727300000|2021-10-20 10:55:00|8452.8|8451.9|8454.6|8453.1|8455.1|8453.9|8452.6|8451.6|314
1634727600000|2021-10-20 11:00:00|8454.5|8453|8454.7|8453.8|8455.8|8454.7|8453|8451.8|288
1634727900000|2021-10-20 11:05:00|8454.8|8453.9|8455.6|8454.7|8457|8456|8454.7|8453.5|315
1634728200000|2021-10-20 11:10:00|8455.7|8454.8|8453.3|8451.8|8456.7|8455.7|8452.9|8451.8|439
1634728500000|2021-10-20 11:15:00|8453.4|8451.9|8453.6|8452.7|8454.1|8453.2|8452.6|8451.4|281
1634728800000|2021-10-20 11:20:00|8453.5|8452.6|8456.4|8455.5|8456.8|8455.7|8453.5|8452.6|258
1634729100000|2021-10-20 11:25:00|8456.5|8455.6|8456|8455.1|8457|8455.8|8455.5|8454.3|340
1634729400000|2021-10-20 11:30:00|8456.1|8455.2|8456.8|8455.9|8457.4|8456.2|8455.3|8454.3|310
1634729700000|2021-10-20 11:35:00|8456.9|8456|8457.2|8456.3|8457.8|8456.7|8456|8455.1|243
1634730000000|2021-10-20 11:40:00|8457.1|8456.2|8457.3|8456.4|8457.7|8456.7|8456.6|8455.3|253
1634730300000|2021-10-20 11:45:00|8457.2|8456.3|8458.9|8458|8461.3|8460.4|8457.1|8456.2|276
1634730600000|2021-10-20 11:50:00|8459|8458.1|8457|8456.1|8460|8459|8456.5|8455.6|369
1634730900000|2021-10-20 11:55:00|8456.9|8456|8457.8|8456.9|8458.6|8457.6|8456.1|8455.2|384
1634731200000|2021-10-20 12:00:00|8458.1|8456.6|8456.8|8455.3|8458.2|8457.1|8455.4|8454|634
1634731500000|2021-10-20 12:05:00|8456.7|8455.2|8453.5|8452|8457|8455.5|8452.4|8451.2|504
1634731800000|2021-10-20 12:10:00|8453.3|8451.8|8451.6|8450.1|8454|8452.8|8450.4|8449.3|500
1634732100000|2021-10-20 12:15:00|8451.5|8450|8451.5|8450.6|8453.3|8452.1|8450.3|8449.3|469
1634732400000|2021-10-20 12:20:00|8451.6|8450.7|8452.2|8451.3|8453|8451.7|8450.7|8449.5|463
1634732700000|2021-10-20 12:25:00|8452.1|8451.2|8449.6|8448.1|8452.3|8451.2|8449.2|8448|433
1634733000000|2021-10-20 12:30:00|8449.9|8448.4|8448.2|8447.3|8450.1|8449.2|8447.8|8446.7|507
1634733300000|2021-10-20 12:35:00|8448.4|8447.5|8449|8448.1|8449|8448.1|8446.7|8445.8|550
1634733600000|2021-10-20 12:40:00|8449.1|8448.2|8448.8|8447.3|8449.9|8449|8447.9|8446.7|553
1634733900000|2021-10-20 12:45:00|8448.7|8447.2|8448.6|8447.7|8450.6|8449.2|8448|8447|651
1634734200000|2021-10-20 12:50:00|8448.9|8447.4|8448.1|8447.2|8450|8448.9|8446.1|8445.2|454
1634734500000|2021-10-20 12:55:00|8448|8447.1|8445.7|8444.2|8448.4|8447.3|8443.8|8442.5|603
1634734800000|2021-10-20 13:00:00|8445.8|8444.3|8447.9|8446.4|8448.6|8447.5|8444.9|8443.6|589
1634735100000|2021-10-20 13:05:00|8447.5|8446.6|8446.6|8445.1|8447.8|8446.7|8444|8442.7|509
1634735400000|2021-10-20 13:10:00|8446.7|8445.2|8446.6|8445.7|8449.6|8448.1|8446.4|8445.2|478
1634735700000|2021-10-20 13:15:00|8446.5|8445.6|8446|8445.1|8447.1|8446.1|8445.3|8444.2|411
1634736000000|2021-10-20 13:20:00|8446.1|8445.2|8444.1|8443.2|8446.4|8445.2|8441.6|8440.5|447
1634736300000|2021-10-20 13:25:00|8444.2|8443.3|8445.6|8444.7|8446.4|8445.3|8444.2|8443.3|338
1634736600000|2021-10-20 13:30:00|8445.7|8444.8|8446.9|8446|8448.2|8447.3|8445.3|8444|588
1634736900000|2021-10-20 13:35:00|8446.8|8445.9|8449.3|8448.4|8449.7|8448.7|8446.7|8445.5|542
1634737200000|2021-10-20 13:40:00|8449.2|8448.3|8448.8|8447.3|8450.3|8449.4|8448.3|8447.3|447
1634737500000|2021-10-20 13:45:00|8448.7|8447.2|8444.5|8443.6|8450|8449|8444.1|8443.2|497
1634737800000|2021-10-20 13:50:00|8444.6|8443.7|8448.2|8447.3|8448.4|8447.5|8443.8|8442.9|518
1634738100000|2021-10-20 13:55:00|8448.1|8447.2|8449.9|8449|8451.9|8451|8447.5|8446.6|484
1634738400000|2021-10-20 14:00:00|8449.8|8448.9|8447.7|8446.8|8450.9|8450|8446.2|8445.3|563
1634738700000|2021-10-20 14:05:00|8447.6|8446.7|8445.3|8443.8|8447.9|8447|8443.5|8442.6|489
1634739000000|2021-10-20 14:10:00|8444.9|8444|8442|8441.1|8445.4|8444.4|8440.3|8439.4|451
1634739300000|2021-10-20 14:15:00|8442.1|8441.2|8442.4|8441.5|8442.4|8441.5|8440.5|8439.4|411
1634739600000|2021-10-20 14:20:00|8442.3|8441.4|8439.8|8438.9|8443.5|8442.4|8439.3|8438.3|490
1634739900000|2021-10-20 14:25:00|8439.7|8438.8|8437.5|8436.6|8439.8|8438.9|8436.3|8435.4|395
1634740200000|2021-10-20 14:30:00|8437.3|8436.4|8438.4|8437.5|8439.5|8438.3|8435.1|8434.2|490
1634740500000|2021-10-20 14:35:00|8438.3|8437.4|8436.8|8435.9|8438.8|8437.9|8434.8|8433.9|383
1634740800000|2021-10-20 14:40:00|8436.7|8435.8|8435.6|8434.7|8436.9|8436|8434.4|8433.3|427
1634741100000|2021-10-20 14:45:00|8435.7|8434.8|8430.9|8429.4|8436.9|8435.6|8430.3|8429.1|505
1634741400000|2021-10-20 14:50:00|8430.6|8429.7|8429|8428.1|8431.5|8430.2|8427.4|8426.4|562
1634741700000|2021-10-20 14:55:00|8429.1|8428.2|8430.9|8430|8432.8|8431.8|8428.4|8427.2|691
1634742000000|2021-10-20 15:00:00|8431|8430.1|8433.2|8432.3|8433.7|8432.8|8430.6|8429.7|572
1634742300000|2021-10-20 15:05:00|8433.1|8432.2|8430.8|8429.9|8433.4|8432.5|8429.5|8428.4|520
1634742600000|2021-10-20 15:10:00|8431.1|8430.2|8429.1|8427.6|8431.6|8430.4|8427.5|8426.5|439
1634742900000|2021-10-20 15:15:00|8428.8|8427.9|8425.6|8424.7|8429.4|8428.5|8425.4|8424.2|469
1634743200000|2021-10-20 15:20:00|8425.7|8424.8|8423.7|8422.8|8427.1|8426|8423.7|8422.8|452
1634743500000|2021-10-20 15:25:00|8423.8|8422.9|8425.8|8424.9|8426.2|8424.9|8423.4|8422.2|370
1634743800000|2021-10-20 15:30:00|8425.7|8424.8|8427.7|8426.8|8428.3|8427.1|8425.3|8424.1|459
1634744100000|2021-10-20 15:35:00|8427.6|8426.7|8429|8428.1|8429.8|8428.6|8426.7|8425.5|425
1634744400000|2021-10-20 15:40:00|8429.1|8428.2|8429.4|8427.9|8430.2|8428.9|8428|8426.8|414
1634744700000|2021-10-20 15:45:00|8429.3|8427.8|8428|8427.1|8429.3|8428.2|8427.9|8426.9|330
1634745000000|2021-10-20 15:50:00|8428.1|8427.2|8426.1|8425.2|8428.3|8427.2|8425.5|8424.4|265
1634745300000|2021-10-20 15:55:00|8426.2|8425.3|8425.2|8423.7|8426.6|8425.4|8423.9|8422.9|294
1634745600000|2021-10-20 16:00:00|8424.8|8423.9|8427.7|8426.2|8428.2|8427|8424.8|8423.7|365
1634745900000|2021-10-20 16:05:00|8427.3|8426.4|8428.1|8427.2|8429.2|8428|8426.6|8425.6|188
1634746200000|2021-10-20 16:10:00|8428.4|8427.5|8426.9|8426|8428.7|8427.8|8426.3|8425.4|249
1634746500000|2021-10-20 16:15:00|8426.8|8425.9|8427.4|8426.5|8427.8|8426.9|8426.4|8425.2|268
1634746800000|2021-10-20 16:20:00|8427.3|8426.4|8428.7|8427.8|8429.1|8428.1|8427|8426|249
1634747100000|2021-10-20 16:25:00|8428.8|8427.9|8431.1|8430.2|8431.4|8430.5|8428.8|8427.9|289
1634747400000|2021-10-20 16:30:00|8431|8430.1|8431.2|8430.3|8431.3|8430.4|8429.1|8427.9|370
1634747700000|2021-10-20 16:35:00|8431.1|8430.2|8430.3|8429.4|8432.2|8431.3|8430.1|8429.2|271
1634748000000|2021-10-20 16:40:00|8430.2|8429.3|8428.5|8427|8430.7|8429.8|8428.4|8427|255
1634748300000|2021-10-20 16:45:00|8428.2|8427.3|8429|8428.1|8429.7|8428.6|8427.3|8426.3|304
1634748600000|2021-10-20 16:50:00|8429.1|8428.2|8430.8|8429.9|8431|8430.1|8429|8428.1|174
1634748900000|2021-10-20 16:55:00|8430.7|8429.8|8429.3|8427.8|8431|8429.9|8428.9|8427.6|222
1634749200000|2021-10-20 17:00:00|8429.2|8427.7|8429.8|8428.9|8430.6|8429.4|8428.8|8427.5|475
1634749500000|2021-10-20 17:05:00|8429.7|8428.8|8430|8429.1|8430.5|8429.2|8429.1|8428|273
1634749800000|2021-10-20 17:10:00|8429.9|8429|8430.2|8429.3|8431.1|8430|8429.4|8428.4|332
1634750100000|2021-10-20 17:15:00|8430.1|8429.2|8430.5|8429.6|8430.9|8430|8429.8|8428.8|242
1634750400000|2021-10-20 17:20:00|8430.4|8429.5|8429.4|8428.5|8431.2|8430.3|8429.3|8428.4|303
1634750700000|2021-10-20 17:25:00|8429.5|8428.6|8429.3|8427.8|8429.6|8428.6|8428.3|8427.3|293
1634751000000|2021-10-20 17:30:00|8429.1|8428.2|8430.1|8428.6|8430.4|8429.5|8428.8|8427.7|205
1634751300000|2021-10-20 17:35:00|8430|8428.5|8430.5|8429.6|8431.4|8430.5|8429.7|8428.5|276
1634751600000|2021-10-20 17:40:00|8430.7|8429.8|8430.8|8429.9|8431.4|8430.2|8430.2|8429.2|216
1634751900000|2021-10-20 17:45:00|8430.7|8429.8|8429.8|8428.9|8431.2|8430.1|8429.4|8428.5|255
1634752200000|2021-10-20 17:50:00|8429.9|8429|8429.2|8428.3|8430.5|8429.3|8429.1|8428|197
1634752500000|2021-10-20 17:55:00|8429.1|8428.2|8426.9|8425.4|8429.6|8428.4|8426.3|8424.9|303
1634752800000|2021-10-20 18:00:00|8426.8|8425.3|8428.7|8427.8|8429|8428.1|8426|8424.5|380
1634753100000|2021-10-20 18:05:00|8428.8|8427.9|8428.2|8427.3|8429.1|8428|8428|8426.9|141
1634753400000|2021-10-20 18:10:00|8428.1|8427.2|8427.9|8427|8429|8428.1|8427.7|8426.7|143
1634753700000|2021-10-20 18:15:00|8428|8427.1|8427.4|8426.5|8428.3|8427.3|8427.4|8426.1|155
1634754000000|2021-10-20 18:20:00|8427.5|8426.6|8427.1|8426.2|8427.8|8426.9|8426.9|8425.9|154
1634754300000|2021-10-20 18:25:00|8427|8426.1|8425.7|8424.8|8427.1|8426.2|8425.4|8424.2|124
1634754600000|2021-10-20 18:30:00|8425.8|8424.9|8425.7|8424.8|8425.9|8424.9|8425.2|8424|137
1634754900000|2021-10-20 18:35:00|8425.6|8424.7|8427|8426.1|8427.9|8426.6|8425.6|8424.6|201
1634755200000|2021-10-20 18:40:00|8427.1|8426.2|8428.5|8427.6|8428.8|8427.8|8427|8425.8|137
1634755500000|2021-10-20 18:45:00|8428.4|8427.5|8428.2|8427.3|8428.8|8427.9|8427.5|8426.5|199
1634755800000|2021-10-20 18:50:00|8428.3|8427.4|8427.7|8426.8|8428.4|8427.4|8427.3|8426.4|217
1634756100000|2021-10-20 18:55:00|8427.8|8426.9|8427.1|8426.2|8429|8428|8426.5|8425.6|310
1634756400000|2021-10-20 19:00:00|8427|8426.1|8427.2|8425.7|8428.1|8426.8|8426.6|8425.6|253
1634756700000|2021-10-20 19:05:00|8427.1|8425.6|8425.6|8424.7|8427.5|8426.2|8425.6|8424.5|227
1634757000000|2021-10-20 19:10:00|8425.7|8424.8|8426.2|8424.7|8426.4|8425.2|8425.7|8424.5|91
1634757300000|2021-10-20 19:15:00|8426.3|8424.8|8426.6|8425.1|8427.2|8426|8426|8424.7|175
1634757600000|2021-10-20 19:20:00|8426.5|8425|8425.9|8424.4|8426.9|8425.6|8425.6|8424.4|178
1634757900000|2021-10-20 19:25:00|8426|8424.5|8425.4|8424.5|8426.5|8425.4|8425.3|8424.2|164
1634758200000|2021-10-20 19:30:00|8425.7|8424.2|8425.9|8425|8426.8|8425.4|8425.1|8424|155
1634758500000|2021-10-20 19:35:00|8425.8|8424.9|8425.3|8424.4|8426|8425.1|8425.2|8424.2|156
1634758800000|2021-10-20 19:40:00|8425.2|8424.3|8425.6|8424.1|8425.6|8424.5|8424.4|8423.3|176
1634759100000|2021-10-20 19:45:00|8425.5|8424|8425.7|8424.8|8425.9|8424.9|8424.9|8424|144
1634759400000|2021-10-20 19:50:00|8425.6|8424.7|8426.4|8424.9|8426.5|8425.2|8425.2|8424.2|220
1634759700000|2021-10-20 19:55:00|8426.5|8425|8428.4|8427.5|8428.6|8427.5|8425.7|8424.6|343
1634760000000|2021-10-20 20:00:00|8428.6|8427.1|8427.3|8425.8|8429.2|8428|8427.2|8425.7|223
1634760300000|2021-10-20 20:05:00|8427.2|8425.7|8427.2|8425.7|8428|8426.7|8426.4|8425|132
1634760600000|2021-10-20 20:10:00|8427.1|8425.6|8427|8425.5|8427.5|8426.1|8426.4|8425.3|99
1634760900000|2021-10-20 20:15:00|8426.9|8425.4|8427.2|8425.7|8427.3|8426.1|8426.8|8425.3|87
1634761200000|2021-10-20 20:20:00|8427.1|8425.6|8427.1|8425.6|8427.2|8425.7|8426.3|8425.1|104
1634761500000|2021-10-20 20:25:00|8427|8425.5|8426.7|8425.2|8427.2|8425.9|8426.5|8425.1|99
1634761800000|2021-10-20 20:30:00|8426.9|8425.4|8427.7|8426.2|8427.8|8426.3|8426.5|8425.2|153
1634762100000|2021-10-20 20:35:00|8427.8|8426.3|8427.1|8425.6|8427.8|8426.3|8426.6|8425.4|101
1634762400000|2021-10-20 20:40:00|8427.2|8425.7|8427.4|8425.9|8427.7|8426.2|8426.8|8425.3|145
1634762700000|2021-10-20 20:45:00|8427.5|8426|8428.2|8426.7|8428.4|8426.9|8427.3|8425.8|188
1634763000000|2021-10-20 20:50:00|8428.3|8426.8|8429|8427.5|8430.2|8428.4|8427.3|8424.6|548
1634763300000|2021-10-20 20:55:00|8429.4|8426.7|8431|8424.2|8431|8427.4|8428.2|8424.2|675
1634763600000|2021-10-20 21:00:00|8431.2|8423.9|8433.5|8422.5|8436.3|8425.5|8430.4|8421.3|78
1634763900000|2021-10-20 21:05:00|8429.5|8418.5|8435.1|8424.1|8437|8426|8428.6|8417.6|142
1634764200000|2021-10-20 21:10:00|8435.4|8424.4|8435.8|8424.8|8438.5|8427.5|8432.6|8421.6|198
1634764500000|2021-10-20 21:15:00|8434.6|8423.6|8435.4|8424.4|8438|8427|8430.7|8419.7|151
1634764800000|2021-10-20 21:20:00|8435.3|8424.3|8432.6|8421.6|8441.8|8430.8|8431.9|8420.9|279
1634765100000|2021-10-20 21:25:00|8432.3|8421.3|8433.2|8423.1|8440|8429|8431.9|8421|360
1634765400000|2021-10-20 21:30:00|8433|8423.3|8431.3|8420.3|8435.2|8425.2|8430.5|8419.5|342
1634765700000|2021-10-20 21:35:00|8431.1|8420.1|8431|8420|8432.7|8422.2|8429|8418.4|285
1634766000000|2021-10-20 21:40:00|8430.8|8420.1|8431.1|8420.1|8432.9|8423.4|8429.4|8418.4|316
1634766300000|2021-10-20 21:45:00|8430.7|8419.7|8430.2|8421.7|8432.7|8422.7|8428.5|8419.2|278
1634766600000|2021-10-20 21:50:00|8429.3|8420.5|8429.8|8421.5|8432.7|8422|8428.8|8418.5|230
1634766900000|2021-10-20 21:55:00|8430.2|8421.1|8430.3|8419.3|8432.4|8422.1|8429.2|8418.4|280
1634767200000|2021-10-20 22:00:00|8430.2|8419.2|8429|8426.2|8434.3|8427.1|8427.9|8419.2|726
1634767500000|2021-10-20 22:05:00|8428.9|8426.1|8428.5|8426|8429.2|8427|8428|8425.2|310
1634767800000|2021-10-20 22:10:00|8428.1|8426.1|8428.5|8427|8429.4|8427.2|8428.1|8425.7|161
1634768100000|2021-10-20 22:15:00|8428.9|8426.2|8429.1|8427.6|8429.6|8427.7|8428.4|8426.1|201
1634768400000|2021-10-20 22:20:00|8429.4|8426.9|8428.5|8427|8429.5|8427.8|8428.3|8426.6|128
1634768700000|2021-10-20 22:25:00|8428.4|8426.9|8427.8|8426.3|8428.6|8426.9|8427.6|8425.6|169
1634769000000|2021-10-20 22:30:00|8427.9|8426.4|8427.6|8426.1|8428.2|8426.6|8427.2|8425.7|81
1634769300000|2021-10-20 22:35:00|8427.7|8426.2|8428|8426.5|8428.6|8427.1|8427.2|8425.7|184
1634769600000|2021-10-20 22:40:00|8427.9|8426.4|8427.8|8426.3|8428.1|8426.6|8427.6|8426.1|82
1634769900000|2021-10-20 22:45:00|8427.7|8426.2|8427.7|8426.2|8428.1|8426.6|8427.5|8426|96
1634770200000|2021-10-20 22:50:00|8427.6|8426.1|8428.9|8427.4|8429.3|8427.8|8427.6|8426.1|99
1634770500000|2021-10-20 22:55:00|8428.8|8427.3|8429.4|8427.9|8429.5|8428|8428.8|8427.3|63
1634770800000|2021-10-20 23:00:00|8429.5|8428|8430.4|8428.9|8430.4|8428.9|8429.3|8427.8|96
1634771100000|2021-10-20 23:05:00|8430.3|8428.8|8430.1|8428.6|8430.4|8428.9|8429.9|8428.4|65
1634771400000|2021-10-20 23:10:00|8429.9|8428.4|8429.7|8428.2|8430.1|8428.6|8429.1|8428.1|57
1634771700000|2021-10-20 23:15:00|8429.6|8428.1|8429.7|8428.2|8430.1|8428.6|8429.1|8427.8|97
1634772000000|2021-10-20 23:20:00|8429.8|8428.3|8430.2|8428.7|8430.2|8428.7|8429.5|8428|94
1634772300000|2021-10-20 23:25:00|8430.1|8428.6|8430.4|8428.9|8430.5|8429|8429.9|8428.4|86
1634772600000|2021-10-20 23:30:00|8430.5|8429|8430.5|8429|8430.6|8429.2|8430.1|8428.8|50
1634772900000|2021-10-20 23:35:00|8430.6|8429.1|8430|8428.5|8430.6|8429.1|8429.7|8428.3|66
1634773200000|2021-10-20 23:40:00|8430.1|8428.6|8430.5|8429|8431.5|8430|8430|8428.5|144
1634773500000|2021-10-20 23:45:00|8430.6|8429.1|8431|8429.5|8431.5|8430|8430.6|8429.1|164
1634773800000|2021-10-20 23:50:00|8430.9|8429.4|8430.7|8429.2|8431.3|8430.1|8430.3|8428.8|137
1634774100000|2021-10-20 23:55:00|8430.8|8429.3|8431.1|8429.6|8431.9|8430.4|8430.4|8429.2|74
1634774400000|2021-10-21 00:00:00|8431|8429.5|8429.5|8428|8431.1|8429.6|8429|8427.5|236
1634774700000|2021-10-21 00:05:00|8429.4|8427.9|8430.5|8429|8430.6|8429.2|8429|8427.9|155
1634775000000|2021-10-21 00:10:00|8430.4|8428.9|8430.8|8429.3|8431.6|8430.1|8430.1|8428.9|127
1634775300000|2021-10-21 00:15:00|8430.7|8429.2|8431|8429.5|8431.2|8429.9|8430.1|8428.6|124
1634775600000|2021-10-21 00:20:00|8431.1|8429.6|8431.1|8430.2|8432.1|8430.7|8430.9|8429.4|126
1634775900000|2021-10-21 00:25:00|8431.2|8430.3|8432.5|8431|8432.6|8431.6|8430.9|8429.4|167
1634776200000|2021-10-21 00:30:00|8432.6|8431.1|8431.8|8430.9|8432.8|8431.4|8431.5|8430.3|174
1634776500000|2021-10-21 00:35:00|8431.7|8430.8|8431.4|8429.9|8432.2|8431.1|8430.8|8429.6|185
1634776800000|2021-10-21 00:40:00|8431.3|8429.8|8431.7|8430.2|8432.2|8430.9|8431|8429.8|207
1634777100000|2021-10-21 00:45:00|8431.5|8430|8431.2|8430.3|8431.8|8430.4|8430.8|8429.5|141
1634777400000|2021-10-21 00:50:00|8431.3|8430.4|8431.3|8429.8|8431.8|8430.5|8430.8|8429.4|278
1634777700000|2021-10-21 00:55:00|8431.4|8429.9|8431|8429.5|8431.5|8430|8430.4|8428.9|264
1634778000000|2021-10-21 01:00:00|8431.1|8429.6|8431|8429.5|8431.1|8429.6|8430.2|8428.7|192
1634778300000|2021-10-21 01:05:00|8430.9|8429.4|8430.8|8429.3|8431.3|8429.9|8430.3|8429.1|212
1634778600000|2021-10-21 01:10:00|8430.7|8429.2|8430.4|8428.9|8431|8429.8|8430.1|8428.6|161
1634778900000|2021-10-21 01:15:00|8430.3|8428.8|8431.1|8429.6|8431.2|8429.8|8429.8|8428.5|251
1634779200000|2021-10-21 01:20:00|8431.2|8429.7|8431.8|8430.3|8432.3|8430.8|8430.9|8429.5|219
1634779500000|2021-10-21 01:25:00|8431.7|8430.2|8433.4|8431.9|8433.4|8431.9|8431.7|8430.2|139
1634779800000|2021-10-21 01:30:00|8433.5|8432|8433.4|8432.5|8433.7|8432.6|8433|8431.5|155
1634780100000|2021-10-21 01:35:00|8433.3|8432.4|8433.6|8432.7|8434.3|8433|8432.7|8431.7|246
1634780400000|2021-10-21 01:40:00|8433.5|8432.6|8435|8434.1|8435.3|8434.2|8433.4|8432.3|166
1634780700000|2021-10-21 01:45:00|8434.9|8434|8435|8434.1|8435.2|8434.2|8434.3|8433.3|160
1634781000000|2021-10-21 01:50:00|8434.9|8434|8433.9|8433|8435|8434.1|8433.7|8432.8|130
1634781300000|2021-10-21 01:55:00|8433.8|8432.9|8434|8433.1|8434.6|8433.6|8433.5|8432.5|200
1634781600000|2021-10-21 02:00:00|8433.9|8433|8434.5|8433.6|8435.2|8434|8433.9|8433|144
1634781900000|2021-10-21 02:05:00|8434.6|8433.7|8435.2|8433.7|8435.9|8434.7|8434.5|8433.3|154
1634782200000|2021-10-21 02:10:00|8435.1|8433.6|8434.3|8432.8|8435.8|8434.7|8434.3|8432.8|191
1634782500000|2021-10-21 02:15:00|8434.4|8432.9|8436.3|8434.8|8436.4|8435|8433.8|8432.5|171
1634782800000|2021-10-21 02:20:00|8436.2|8434.7|8436.4|8434.9|8436.4|8435.1|8435.7|8434.5|102
1634783100000|2021-10-21 02:25:00|8436.3|8434.8|8436.8|8435.9|8436.9|8435.9|8435.8|8434.6|133
1634783400000|2021-10-21 02:30:00|8436.7|8435.8|8436.9|8435.4|8437.4|8436.1|8435.9|8435|132
1634783700000|2021-10-21 02:35:00|8437|8435.5|8435.9|8434.4|8437|8435.5|8435.8|8434.3|233
1634784000000|2021-10-21 02:40:00|8435.8|8434.3|8435.8|8434.3|8436.1|8434.8|8435.1|8433.6|241
1634784300000|2021-10-21 02:45:00|8435.9|8434.4|8435.2|8433.7|8435.9|8434.5|8435.1|8433.6|215
1634784600000|2021-10-21 02:50:00|8435.1|8433.6|8435.7|8434.2|8436.1|8434.6|8435.1|8433.6|234
1634784900000|2021-10-21 02:55:00|8435.6|8434.1|8436.3|8434.8|8436.5|8435|8435.1|8433.7|189
1634785200000|2021-10-21 03:00:00|8436.2|8434.7|8436.2|8434.7|8437.2|8436|8435.8|8434.6|250
1634785500000|2021-10-21 03:05:00|8436.1|8434.6|8435.8|8434.9|8436.4|8435|8435.4|8434.2|150
1634785800000|2021-10-21 03:10:00|8435.7|8434.8|8435.5|8434.6|8436.2|8435|8435.4|8434.2|116
1634786100000|2021-10-21 03:15:00|8435.4|8434.5|8435.8|8434.3|8435.8|8434.6|8434.6|8433.4|182
1634786400000|2021-10-21 03:20:00|8435.7|8434.2|8434.7|8433.2|8436|8434.6|8434.4|8433.1|162
1634786700000|2021-10-21 03:25:00|8434.8|8433.3|8433.8|8432.3|8434.9|8433.6|8432.5|8431.3|231
1634787000000|2021-10-21 03:30:00|8433.9|8432.4|8433.6|8432.1|8434.2|8433|8433.2|8431.9|113
1634787300000|2021-10-21 03:35:00|8433.5|8432|8432.7|8431.8|8433.7|8432.4|8432.6|8431.5|123
1634787600000|2021-10-21 03:40:00|8433|8431.5|8432.7|8431.2|8433.1|8431.7|8432.3|8430.9|145
1634787900000|2021-10-21 03:45:00|8432.8|8431.3|8433.2|8431.7|8433.3|8431.8|8432.3|8430.8|74
1634788200000|2021-10-21 03:50:00|8433.3|8431.8|8433.7|8432.2|8433.8|8432.3|8432.7|8431.5|111
1634788500000|2021-10-21 03:55:00|8433.8|8432.3|8433.9|8432.4|8434.3|8433|8433.3|8432.2|150
1634788800000|2021-10-21 04:00:00|8434|8432.5|8435.7|8434.2|8436|8434.9|8433.4|8432.3|227
1634789100000|2021-10-21 04:05:00|8435.5|8434|8434.7|8433.2|8436.9|8435.7|8434.2|8432.9|355
1634789400000|2021-10-21 04:10:00|8434.6|8433.1|8435.6|8434.1|8436.9|8435.4|8434.4|8432.9|384
1634789700000|2021-10-21 04:15:00|8435.5|8434|8434.8|8433.3|8436.2|8434.7|8434.6|8433.2|380
1634790000000|2021-10-21 04:20:00|8434.7|8433.2|8435.1|8433.6|8435.9|8434.4|8434.1|8432.8|285
1634790300000|2021-10-21 04:25:00|8435.2|8433.7|8435.3|8433.8|8435.4|8434.1|8434.4|8432.9|251
1634790600000|2021-10-21 04:30:00|8435.4|8433.9|8437.2|8435.7|8437.4|8436|8434.8|8433.3|275
1634790900000|2021-10-21 04:35:00|8437.1|8435.6|8435.1|8433.6|8437.1|8435.9|8434.7|8433.2|254
1634791200000|2021-10-21 04:40:00|8435|8433.5|8434|8432.5|8435.3|8433.8|8434|8432.5|138
1634791500000|2021-10-21 04:45:00|8434.1|8432.6|8434.1|8432.6|8434.7|8433.2|8433.9|8432.4|148
1634791800000|2021-10-21 04:50:00|8433.8|8432.9|8434.2|8432.7|8434.4|8433|8433.4|8431.9|236
1634792100000|2021-10-21 04:55:00|8434.1|8432.6|8434.1|8432.6|8435.2|8433.7|8433.7|8432.2|217
1634792400000|2021-10-21 05:00:00|8434.2|8432.7|8434.3|8432.8|8434.5|8433|8433.6|8432.1|194
1634792700000|2021-10-21 05:05:00|8434.4|8432.9|8433.2|8431.7|8434.4|8432.9|8432.6|8431.1|201
1634793000000|2021-10-21 05:10:00|8433.1|8431.6|8434.1|8432.6|8434.1|8432.6|8433|8431.5|167
1634793300000|2021-10-21 05:15:00|8434|8432.5|8434.3|8432.8|8434.8|8433.3|8433.5|8432.2|220
1634793600000|2021-10-21 05:20:00|8434.2|8432.7|8435|8433.5|8435|8433.5|8434|8432.7|195
1634793900000|2021-10-21 05:25:00|8435.1|8433.6|8436.5|8435|8436.6|8435.3|8434.5|8433.1|271
1634794200000|2021-10-21 05:30:00|8436.2|8435.3|8435.7|8434.2|8437.2|8435.9|8434.8|8433.4|309
1634794500000|2021-10-21 05:35:00|8435.6|8434.1|8436.1|8434.6|8437.4|8436|8435|8433.8|249
1634794800000|2021-10-21 05:40:00|8436.2|8434.7|8437.7|8436.8|8438.1|8436.8|8435.3|8433.8|196
1634795100000|2021-10-21 05:45:00|8437.6|8436.7|8437.6|8436.1|8438|8436.7|8436.5|8435.2|201
1634795400000|2021-10-21 05:50:00|8437.7|8436.2|8438.9|8437.4|8439.2|8438|8437.4|8436.1|257
1634795700000|2021-10-21 05:55:00|8439|8437.5|8439.1|8437.6|8439.5|8438|8437.6|8436.3|255
1634796000000|2021-10-21 06:00:00|8439|8437.5|8437.1|8435.6|8439.3|8437.9|8435.6|8434.4|408
1634796300000|2021-10-21 06:05:00|8437.2|8435.7|8435.8|8434.9|8437.8|8436.4|8434.9|8433.6|422
1634796600000|2021-10-21 06:10:00|8435.9|8435|8435.8|8434.3|8436.6|8435.4|8434.9|8433.8|321
1634796900000|2021-10-21 06:15:00|8435.7|8434.2|8436.4|8435.5|8437|8435.8|8434.1|8433|281
1634797200000|2021-10-21 06:20:00|8436.3|8435.4|8436.9|8436|8437.9|8436.5|8435|8433.8|331
1634797500000|2021-10-21 06:25:00|8437|8436.1|8440.7|8439.2|8441.5|8440|8436.1|8434.9|355
1634797800000|2021-10-21 06:30:00|8440.8|8439.3|8442.1|8441.2|8442.6|8441.6|8440.2|8438.8|383
1634798100000|2021-10-21 06:35:00|8442.2|8441.3|8442.1|8441.2|8443|8441.8|8440.4|8439.3|379
1634798400000|2021-10-21 06:40:00|8442.2|8441.3|8443.5|8442|8444.2|8442.7|8440.7|8439.5|405
1634798700000|2021-10-21 06:45:00|8443.6|8442.1|8443.3|8442.4|8443.8|8442.7|8440.4|8439.1|411
1634799000000|2021-10-21 06:50:00|8443.4|8442.5|8441.5|8440.6|8444.6|8443.2|8440.9|8439.5|363
1634799300000|2021-10-21 06:55:00|8441.7|8440.2|8437|8435.5|8441.7|8440.4|8436.3|8435|584
1634799600000|2021-10-21 07:00:00|8436.5|8435.6|8435.7|8434.8|8441|8439.8|8435.7|8434.4|578
1634799900000|2021-10-21 07:05:00|8435.6|8434.7|8437|8436.1|8437.5|8436.6|8434.7|8433.6|538
1634800200000|2021-10-21 07:10:00|8437.1|8436.2|8438|8436.5|8438.4|8437.4|8434.5|8433.6|421
1634800500000|2021-10-21 07:15:00|8437.9|8437|8436.2|8435.3|8438.7|8437.6|8435.2|8434.1|508
1634800800000|2021-10-21 07:20:00|8436.3|8435.4|8433.1|8432.2|8436.3|8435.4|8432.4|8431.2|463
1634801100000|2021-10-21 07:25:00|8433|8432.1|8433.5|8432.6|8434.4|8433.4|8432.2|8431.1|359
1634801400000|2021-10-21 07:30:00|8433.4|8432.5|8434.3|8432.8|8435|8433.8|8432.5|8431.2|448
1634801700000|2021-10-21 07:35:00|8434.4|8432.9|8436.1|8435.2|8436.6|8435.7|8434.3|8432.9|266
1634802000000|2021-10-21 07:40:00|8436.2|8435.3|8434.1|8433.2|8438|8437|8433.7|8432.6|325
1634802300000|2021-10-21 07:45:00|8434.2|8433.3|8432.2|8430.7|8434.5|8433.6|8431.9|8430.6|267
1634802600000|2021-10-21 07:50:00|8432.1|8430.6|8430.1|8428.6|8432.2|8431.2|8429.8|8428.6|355
1634802900000|2021-10-21 07:55:00|8430.2|8428.7|8426.7|8425.2|8431.4|8430.2|8426.2|8424.9|496
1634803200000|2021-10-21 08:00:00|8426.8|8425.3|8427|8426.1|8428|8426.6|8423.6|8422.4|423
1634803500000|2021-10-21 08:05:00|8427.1|8426.2|8430.9|8429.4|8430.9|8429.6|8425.8|8424.6|500
1634803800000|2021-10-21 08:10:00|8430.8|8429.3|8431.3|8430.4|8432.4|8431.3|8428.2|8427|424
1634804100000|2021-10-21 08:15:00|8431.6|8430.1|8431.1|8430.2|8432|8431.1|8429.7|8428.5|378
1634804400000|2021-10-21 08:20:00|8431.3|8430.4|8430.1|8429.2|8431.9|8430.7|8429.8|8428.6|299
1634804700000|2021-10-21 08:25:00|8430|8429.1|8432.6|8431.1|8432.6|8431.7|8430|8429|320
1634805000000|2021-10-21 08:30:00|8432.5|8431|8432.5|8431.6|8434.1|8433.2|8432|8431|229
1634805300000|2021-10-21 08:35:00|8432.1|8431.2|8431.7|8430.8|8432.5|8431.2|8430.7|8429.6|271
1634805600000|2021-10-21 08:40:00|8431.6|8430.7|8431.7|8430.8|8433.2|8432.1|8431.2|8429.9|257
1634805900000|2021-10-21 08:45:00|8431.8|8430.9|8434.3|8433.4|8434.7|8433.8|8431.5|8430.2|253
1634806200000|2021-10-21 08:50:00|8434.1|8433.2|8432.5|8431.6|8434.3|8433.4|8431|8430.1|224
1634806500000|2021-10-21 08:55:00|8432.6|8431.7|8434.7|8433.2|8435.2|8433.7|8432.3|8431|304
1634806800000|2021-10-21 09:00:00|8434.6|8433.1|8432.3|8431.4|8434.8|8433.6|8431.7|8430.8|264
1634807100000|2021-10-21 09:05:00|8432.2|8431.3|8432|8431.1|8432.8|8431.7|8430.7|8429.5|285
1634807400000|2021-10-21 09:10:00|8431.9|8431|8433.1|8432.2|8433.7|8432.5|8431.6|8430.4|205
1634807700000|2021-10-21 09:15:00|8433|8432.1|8435.3|8434.4|8436.2|8435.1|8432.7|8431.7|299
1634808000000|2021-10-21 09:20:00|8435.2|8434.3|8436.5|8435|8437|8435.8|8435.2|8434.1|253
1634808300000|2021-10-21 09:25:00|8436|8435.1|8438.9|8437.4|8439.5|8438.2|8435.7|8434.5|316
1634808600000|2021-10-21 09:30:00|8438.8|8437.3|8442.4|8441.5|8443.5|8442.6|8438.8|8437.3|330
1634808900000|2021-10-21 09:35:00|8442.3|8441.4|8443.6|8442.7|8444|8443.1|8441.8|8440.5|325
1634809200000|2021-10-21 09:40:00|8443.7|8442.8|8440.8|8439.9|8443.7|8442.8|8440.5|8439|282
1634809500000|2021-10-21 09:45:00|8440.9|8440|8439.8|8438.9|8441.8|8440.8|8439.2|8438.1|260
1634809800000|2021-10-21 09:50:00|8439.7|8438.8|8437.3|8435.8|8440.3|8439.1|8437.1|8435.7|322
1634810100000|2021-10-21 09:55:00|8437.4|8435.9|8437|8435.5|8438.6|8437.4|8436.8|8435.4|274
1634810400000|2021-10-21 10:00:00|8436.9|8435.4|8435.2|8433.7|8437.3|8436.2|8434.4|8432.9|270
1634810700000|2021-10-21 10:05:00|8435.3|8433.8|8438.2|8436.7|8438.8|8437.9|8435.1|8433.7|273
1634811000000|2021-10-21 10:10:00|8438.3|8436.8|8440.9|8439.4|8441.8|8440.6|8438.2|8436.7|248
1634811300000|2021-10-21 10:15:00|8441|8439.5|8439.4|8437.9|8441.7|8440.8|8439|8437.6|253
1634811600000|2021-10-21 10:20:00|8439.2|8437.7|8440.7|8439.2|8441|8439.9|8438.3|8437.2|326
1634811900000|2021-10-21 10:25:00|8440.3|8439.4|8440.7|8439.8|8441|8439.9|8439.2|8438.1|247
1634812200000|2021-10-21 10:30:00|8440.8|8439.9|8437.6|8436.1|8440.8|8439.9|8436.1|8435|349
1634812500000|2021-10-21 10:35:00|8437.7|8436.2|8436.1|8434.6|8437.7|8436.8|8435.5|8434.1|321
1634812800000|2021-10-21 10:40:00|8436|8434.5|8435.8|8434.3|8436.5|8435.5|8434|8432.7|392
1634813100000|2021-10-21 10:45:00|8435.9|8434.4|8435.4|8433.9|8436.1|8434.8|8434.6|8433.3|274
1634813400000|2021-10-21 10:50:00|8435.5|8434|8436|8434.5|8436|8434.5|8434.1|8432.8|308
1634813700000|2021-10-21 10:55:00|8435.7|8434.8|8433.2|8431.7|8436.3|8435|8432.1|8431.2|431
1634814000000|2021-10-21 11:00:00|8433.1|8431.6|8435.2|8434.3|8435.7|8434.5|8432.2|8431.1|384
1634814300000|2021-10-21 11:05:00|8435.3|8434.4|8432.9|8432|8435.8|8434.6|8432.6|8431.2|324
1634814600000|2021-10-21 11:10:00|8433.2|8431.7|8429.4|8428.5|8433.4|8432.2|8429.1|8428|442
1634814900000|2021-10-21 11:15:00|8429.7|8428.2|8428.2|8426.7|8429.7|8428.4|8427.8|8426.7|228
1634815200000|2021-10-21 11:20:00|8428.3|8426.8|8428.7|8427.8|8429|8427.9|8427.2|8426.1|294
1634815500000|2021-10-21 11:25:00|8428.8|8427.9|8429.4|8427.9|8430.6|8429.3|8428.7|8427.4|347
1634815800000|2021-10-21 11:30:00|8429.3|8427.8|8431.4|8429.9|8431.4|8430.2|8428.8|8427.7|308
1634816100000|2021-10-21 11:35:00|8431.3|8429.8|8430.7|8429.8|8431.6|8430.5|8430.1|8429|309
1634816400000|2021-10-21 11:40:00|8430.6|8429.7|8430.9|8430|8432.4|8431.4|8430.2|8429.3|224
1634816700000|2021-10-21 11:45:00|8431.2|8429.7|8428.1|8427.2|8431.2|8429.8|8427.1|8426|363
1634817000000|2021-10-21 11:50:00|8428|8427.1|8429.2|8428.3|8430.6|8429.5|8427.5|8426.6|321
1634817300000|2021-10-21 11:55:00|8429.5|8428|8430|8428.5|8432.5|8431.3|8429.3|8428|506
1634817600000|2021-10-21 12:00:00|8429.9|8429|8428.1|8427.2|8430|8429|8426.9|8425.8|631
1634817900000|2021-10-21 12:05:00|8428.2|8427.3|8429.5|8428|8429.7|8428.5|8427.4|8426.3|484
1634818200000|2021-10-21 12:10:00|8429.6|8428.1|8429.4|8428.5|8431.2|8430|8428.8|8427.6|464
1634818500000|2021-10-21 12:15:00|8429.1|8428.2|8430.4|8429.5|8431.6|8430.7|8429|8427.8|439
1634818800000|2021-10-21 12:20:00|8430.6|8429.7|8432.9|8432|8433.1|8432.2|8429.7|8428.6|431
1634819100000|2021-10-21 12:25:00|8433|8432.1|8435.1|8433.6|8436.2|8435.2|8433|8432.1|425
1634819400000|2021-10-21 12:30:00|8435|8433.5|8432|8430.5|8436|8435|8431.7|8430.5|562
1634819700000|2021-10-21 12:35:00|8431.7|8430.8|8433.7|8432.8|8434.7|8433.4|8430.6|8429.4|433
1634820000000|2021-10-21 12:40:00|8433.5|8432.6|8432.3|8430.8|8435.1|8434.1|8431.3|8430.2|431
1634820300000|2021-10-21 12:45:00|8432.2|8430.7|8432.8|8431.9|8434.2|8432.9|8431.4|8430.2|520
1634820600000|2021-10-21 12:50:00|8432.9|8432|8435.2|8434.3|8437.1|8436.2|8432.3|8431|559
1634820900000|2021-10-21 12:55:00|8435.3|8434.4|8433|8431.5|8435.4|8434.5|8432.3|8431.1|477
1634821200000|2021-10-21 13:00:00|8433.1|8431.6|8433.1|8431.6|8436.4|8435.2|8432.5|8431|496
1634821500000|2021-10-21 13:05:00|8433.3|8431.8|8435.5|8434.6|8436.9|8435.8|8432.2|8431.1|429
1634821800000|2021-10-21 13:10:00|8436|8435.1|8438.2|8437.3|8439.5|8438.6|8434.1|8432.9|464
1634822100000|2021-10-21 13:15:00|8438.3|8437.4|8437.7|8436.8|8439.6|8438.7|8436.7|8435.8|376
1634822400000|2021-10-21 13:20:00|8437.6|8436.7|8435.9|8435|8438.7|8437.7|8434.6|8433.3|439
1634822700000|2021-10-21 13:25:00|8436|8435.1|8436.9|8436|8437.7|8436.8|8435.6|8434.7|465
1634823000000|2021-10-21 13:30:00|8436.8|8435.9|8434.4|8433.5|8439.4|8438.5|8433.1|8432.1|640
1634823300000|2021-10-21 13:35:00|8434.1|8433.2|8431.2|8430.3|8435.5|8434.6|8430.8|8429.9|543
1634823600000|2021-10-21 13:40:00|8431.1|8430.2|8428.6|8427.1|8431.6|8430.7|8428.2|8427.1|415
1634823900000|2021-10-21 13:45:00|8428.7|8427.2|8429.5|8428.6|8430.2|8429.2|8428.3|8427|371
1634824200000|2021-10-21 13:50:00|8429.6|8428.7|8430.5|8429.6|8433.9|8432.8|8428.6|8427.7|471
1634824500000|2021-10-21 13:55:00|8430.3|8429.4|8429.4|8427.9|8430.5|8429.5|8427.3|8426.3|562
1634824800000|2021-10-21 14:00:00|8429.6|8428.1|8430.2|8428.7|8431|8429.5|8425.8|8424.7|785
1634825100000|2021-10-21 14:05:00|8430.1|8428.6|8433.2|8432.3|8435.9|8434.7|8430|8428.5|615
1634825400000|2021-10-21 14:10:00|8433.4|8431.9|8432|8430.5|8433.5|8432.4|8431.5|8430.3|475
1634825700000|2021-10-21 14:15:00|8431.7|8430.8|8429.6|8428.7|8432.4|8431.3|8429.4|8428|555
1634826000000|2021-10-21 14:20:00|8429.5|8428.6|8427.1|8426.2|8430.3|8429.1|8426.9|8425.8|499
1634826300000|2021-10-21 14:25:00|8427|8426.1|8426.4|8424.9|8427.8|8426.6|8426|8424.9|503
1634826600000|2021-10-21 14:30:00|8426|8425.1|8426|8425.1|8426.8|8425.9|8423.8|8422.7|515
1634826900000|2021-10-21 14:35:00|8425.9|8425|8425.4|8424.5|8427.1|8425.9|8422.8|8421.8|432
1634827200000|2021-10-21 14:40:00|8425.7|8424.2|8426.2|8424.7|8429.3|8428.2|8425.2|8424.1|595
1634827500000|2021-10-21 14:45:00|8426.1|8424.6|8428.7|8427.2|8430.1|8428.7|8426.1|8424.6|576
1634827800000|2021-10-21 14:50:00|8428.8|8427.3|8425.5|8424|8431.4|8429.9|8425|8423.7|629
1634828100000|2021-10-21 14:55:00|8425.6|8424.1|8426.7|8425.8|8428.5|8427.4|8425.3|8424|595
1634828400000|2021-10-21 15:00:00|8426.5|8425.6|8428.9|8428|8429.2|8428|8426.4|8425.3|497
1634828700000|2021-10-21 15:05:00|8429|8428.1|8430.6|8429.7|8431|8429.9|8428.1|8427.1|562
1634829000000|2021-10-21 15:10:00|8430.7|8429.8|8429.2|8427.7|8431.7|8430.6|8428.9|8427.4|405
1634829300000|2021-10-21 15:15:00|8429.6|8428.1|8430.1|8428.6|8431.6|8430.4|8429.2|8428.1|353
1634829600000|2021-10-21 15:20:00|8430.2|8428.7|8430.9|8430|8431.3|8430.1|8429.1|8427.9|385
1634829900000|2021-10-21 15:25:00|8431.1|8430.2|8430.4|8428.9|8431.4|8430.3|8429.1|8428.2|354
1634830200000|2021-10-21 15:30:00|8430.3|8428.8|8430.8|8429.3|8431.3|8430|8429.5|8428.3|370
1634830500000|2021-10-21 15:35:00|8430.7|8429.2|8430.1|8428.6|8432.4|8431.2|8429.5|8428.4|402
1634830800000|2021-10-21 15:40:00|8430|8428.5|8430.3|8428.8|8430.5|8429.3|8429|8428|357
1634831100000|2021-10-21 15:45:00|8430.2|8428.7|8431.5|8430.6|8431.9|8431|8429.5|8428.2|350
1634831400000|2021-10-21 15:50:00|8431.6|8430.7|8431.1|8429.6|8432.7|8431.8|8430.4|8429.2|277
1634831700000|2021-10-21 15:55:00|8431.2|8429.7|8430.1|8429.2|8431.6|8430.4|8429.6|8428.6|228
1634832000000|2021-10-21 16:00:00|8430|8429.1|8429.9|8429|8430.4|8429.4|8429|8428.1|288
1634832300000|2021-10-21 16:05:00|8430|8429.1|8430.8|8429.9|8431.6|8430.7|8429.6|8428.6|309
1634832600000|2021-10-21 16:10:00|8430.9|8430|8431.2|8430.3|8432.4|8431.5|8430.5|8429.3|251
1634832900000|2021-10-21 16:15:00|8431.3|8430.4|8432.3|8430.8|8432.5|8431.4|8431|8429.8|195
1634833200000|2021-10-21 16:20:00|8432.2|8430.7|8430.4|8429.5|8432.3|8431|8430.3|8429.3|255
1634833500000|2021-10-21 16:25:00|8430.3|8429.4|8431|8429.5|8431.2|8430|8429.8|8428.8|155
1634833800000|2021-10-21 16:30:00|8431.1|8429.6|8432.1|8431.2|8432.4|8431.4|8430|8429|224
1634834100000|2021-10-21 16:35:00|8432|8431.1|8432|8431.1|8432.7|8431.4|8431.1|8430|257
1634834400000|2021-10-21 16:40:00|8431.9|8431|8432.3|8431.4|8432.7|8431.5|8431.8|8430.9|244
1634834700000|2021-10-21 16:45:00|8432.2|8431.3|8432.5|8431.6|8433.2|8432.3|8431.7|8430.8|224
1634835000000|2021-10-21 16:50:00|8432.6|8431.7|8432.2|8431.3|8433.8|8432.9|8432.1|8431|212
1634835300000|2021-10-21 16:55:00|8432.3|8431.4|8432.9|8432|8433.9|8433|8432.1|8431.2|264
1634835600000|2021-10-21 17:00:00|8433|8432.1|8433.6|8432.7|8433.7|8432.8|8431.9|8430.9|267
1634835900000|2021-10-21 17:05:00|8433.9|8432.4|8435.8|8434.9|8436|8435|8433.7|8432.4|259
1634836200000|2021-10-21 17:10:00|8435.6|8434.7|8436.7|8435.8|8436.7|8435.8|8435.6|8434.6|187
1634836500000|2021-10-21 17:15:00|8436.6|8435.7|8438.1|8436.6|8438.8|8437.6|8436.6|8435.6|275
1634836800000|2021-10-21 17:20:00|8438|8436.5|8437.7|8436.8|8438.4|8437.3|8436.3|8435.1|293
1634837100000|2021-10-21 17:25:00|8437.9|8437|8437.7|8436.8|8438.3|8437.2|8436.9|8435.7|192
1634837400000|2021-10-21 17:30:00|8437.8|8436.9|8438.2|8437.3|8438.4|8437.4|8437.6|8436.4|190
1634837700000|2021-10-21 17:35:00|8438.1|8437.2|8437.6|8436.7|8438.7|8437.8|8437.5|8436.6|164
1634838000000|2021-10-21 17:40:00|8437.5|8436.6|8436.8|8435.9|8437.8|8436.7|8436.4|8435.2|286
1634838300000|2021-10-21 17:45:00|8437.2|8435.7|8439|8438.1|8439.2|8438.1|8436.8|8435.7|355
1634838600000|2021-10-21 17:50:00|8439.1|8438.2|8436.8|8435.9|8439.4|8438.3|8436|8434.8|343
1634838900000|2021-10-21 17:55:00|8436.6|8435.7|8436.9|8436|8437.3|8436.4|8436|8435.1|226
1634839200000|2021-10-21 18:00:00|8437|8436.1|8436.8|8435.9|8437.9|8437|8436.2|8435.2|250
1634839500000|2021-10-21 18:05:00|8436.7|8435.8|8438.4|8437.5|8439.3|8438.1|8435.5|8434.2|254
1634839800000|2021-10-21 18:10:00|8438.3|8437.4|8437.1|8436.2|8439.4|8438.5|8437|8435.8|259
1634840100000|2021-10-21 18:15:00|8437|8436.1|8438.1|8437.2|8438.7|8437.6|8436.5|8435.3|266
1634840400000|2021-10-21 18:20:00|8438|8437.1|8436.7|8435.2|8438.2|8437.2|8435.8|8434.7|304
1634840700000|2021-10-21 18:25:00|8436.6|8435.1|8434.8|8433.9|8437.2|8435.9|8434.7|8432.7|281
1634841000000|2021-10-21 18:30:00|8434.6|8433.7|8434.8|8433.3|8435.4|8434.2|8434.3|8433|238
1634841300000|2021-10-21 18:35:00|8434.7|8433.2|8434.5|8433|8435.2|8434|8433.5|8432.5|261
1634841600000|2021-10-21 18:40:00|8434.4|8432.9|8433.3|8432.4|8434.4|8433.2|8432.9|8431.6|190
1634841900000|2021-10-21 18:45:00|8433.2|8432.3|8432.8|8431.9|8433.6|8432.6|8432.5|8431.4|168
1634842200000|2021-10-21 18:50:00|8432.9|8432|8432.9|8432|8434.5|8433|8432.8|8431.6|196
1634842500000|2021-10-21 18:55:00|8433.2|8432.3|8433.4|8431.9|8434.6|8433.5|8432.9|8431.4|284
1634842800000|2021-10-21 19:00:00|8433.6|8432.1|8434.5|8433|8434.6|8433.3|8433.2|8432|278
1634843100000|2021-10-21 19:05:00|8434.4|8432.9|8433.6|8432.1|8434.5|8433.1|8433.2|8431.9|198
1634843400000|2021-10-21 19:10:00|8433.3|8432.4|8433|8431.5|8433.6|8432.4|8432.6|8431.3|150
1634843700000|2021-10-21 19:15:00|8432.7|8431.8|8432.8|8431.9|8433.2|8432|8432.2|8430.9|235
1634844000000|2021-10-21 19:20:00|8432.9|8432|8432.6|8431.7|8433.3|8432.1|8432.4|8431.3|193
1634844300000|2021-10-21 19:25:00|8432.5|8431.6|8433.1|8431.6|8433.1|8432|8432.3|8430.8|218
1634844600000|2021-10-21 19:30:00|8433|8431.5|8432.7|8431.2|8433.8|8432.5|8432.6|8431.2|193
1634844900000|2021-10-21 19:35:00|8432.8|8431.3|8431.8|8430.3|8432.9|8431.6|8431.3|8430.1|192
1634845200000|2021-10-21 19:40:00|8431.9|8430.4|8432.3|8430.8|8433|8431.5|8431.3|8430.1|243
1634845500000|2021-10-21 19:45:00|8432.4|8430.9|8431.5|8430.6|8432.4|8430.9|8431.1|8429.7|241
1634845800000|2021-10-21 19:50:00|8431.6|8430.7|8430.6|8429.7|8432.4|8431|8430.4|8429.2|369
1634846100000|2021-10-21 19:55:00|8430.5|8429.6|8430.2|8428.7|8431.5|8430.3|8429.7|8428.2|297
1634846400000|2021-10-21 20:00:00|8430.3|8428.8|8430.9|8429.4|8432|8430.5|8428.7|8427.5|344
1634846700000|2021-10-21 20:05:00|8431|8429.5|8428.8|8427.3|8431|8429.5|8428.7|8427.2|177
1634847000000|2021-10-21 20:10:00|8428.7|8427.2|8428.9|8427.4|8429.2|8427.7|8428.1|8426.6|165
1634847300000|2021-10-21 20:15:00|8428.8|8427.3|8428.6|8427.1|8429.7|8428.2|8428.4|8426.9|192
1634847600000|2021-10-21 20:20:00|8428.7|8427.2|8427.5|8426|8428.7|8427.2|8427|8425.8|209
1634847900000|2021-10-21 20:25:00|8427.6|8426.1|8427.6|8426.1|8427.8|8426.6|8427|8425.8|230
1634848200000|2021-10-21 20:30:00|8427.7|8426.2|8427.3|8425.8|8428.3|8426.9|8426.8|8425.7|285
1634848500000|2021-10-21 20:35:00|8427.2|8425.7|8428.6|8427.1|8428.7|8427.5|8427|8425.7|214
1634848800000|2021-10-21 20:40:00|8428.5|8427|8428.2|8426.7|8429.3|8428|8428|8426.6|359
1634849100000|2021-10-21 20:45:00|8428|8426.5|8427.5|8426|8428.9|8427.5|8426.9|8425.4|361
1634849400000|2021-10-21 20:50:00|8427.6|8426.1|8427.5|8424.9|8430.2|8426.5|8426.8|8424|653
1634849700000|2021-10-21 20:55:00|8427.6|8425.7|8431.7|8424|8433.3|8427.3|8426.8|8422.3|1167
1634850000000|2021-10-21 21:00:00|8433.2|8423.1|8433.7|8422.7|8434.7|8425.1|8431.6|8421.1|101
1634850300000|2021-10-21 21:05:00|8427.4|8416.4|8431.9|8420.9|8436.2|8425.2|8425|8414|211
1634850600000|2021-10-21 21:10:00|8432.4|8422.1|8429.4|8420.3|8434.1|8423.5|8429.4|8419.2|154
1634850900000|2021-10-21 21:15:00|8429.6|8420.8|8431.1|8423|8432.7|8423.9|8429.4|8418.6|410
1634851200000|2021-10-21 21:20:00|8431|8422.9|8430.6|8420.5|8432.1|8423.5|8428|8419.5|909
1634851500000|2021-10-21 21:25:00|8430.4|8420.6|8429.8|8421.8|8431|8422.2|8429.2|8419.8|1032
1634851800000|2021-10-21 21:30:00|8429.7|8421.7|8431.1|8424.5|8433.6|8425.3|8428.8|8421|308
1634852100000|2021-10-21 21:35:00|8431.2|8424.4|8430.7|8424.5|8431.9|8425.2|8430.6|8423.2|191
1634852400000|2021-10-21 21:40:00|8431|8424.4|8430.6|8423.2|8431.9|8425.4|8429.5|8422.5|189
1634852700000|2021-10-21 21:45:00|8430.5|8423.3|8431.2|8422.7|8431.5|8424.2|8429.9|8422.1|802
1634853000000|2021-10-21 21:50:00|8431.6|8422.2|8430.6|8424.2|8432.1|8424.7|8430.1|8422.1|183
1634853300000|2021-10-21 21:55:00|8430.3|8424.7|8431.9|8423.9|8432.9|8425.5|8430.2|8422.2|205
1634853600000|2021-10-21 22:00:00|8432|8424.1|8427.5|8426|8432.1|8426.8|8427.2|8421|513
1634853900000|2021-10-21 22:05:00|8427.7|8425.4|8427.9|8426.4|8428.4|8426.5|8427.2|8425.1|212
1634854200000|2021-10-21 22:10:00|8428|8426.5|8428.2|8426.7|8429|8427|8427.7|8425.8|118
1634854500000|2021-10-21 22:15:00|8427.9|8426.4|8427.2|8425.7|8428.5|8426.6|8426.7|8424.7|226
1634854800000|2021-10-21 22:20:00|8427.3|8425.8|8427.2|8425.7|8428|8426.1|8427.1|8425.1|169
1634855100000|2021-10-21 22:25:00|8427.3|8425.8|8427.8|8426.3|8428.1|8426.5|8427.1|8425.6|109
1634855400000|2021-10-21 22:30:00|8428|8426.5|8428.1|8426.6|8428.3|8426.8|8427.7|8426.2|186
1634855700000|2021-10-21 22:35:00|8428.2|8426.7|8427.7|8426.2|8428.4|8426.9|8427.7|8426.2|130
1634856000000|2021-10-21 22:40:00|8427.6|8426.1|8427.7|8426.2|8428.1|8426.5|8427.3|8425.7|99
1634856300000|2021-10-21 22:45:00|8427.8|8426.3|8428.7|8427.2|8428.8|8427.3|8427.5|8425.7|125
1634856600000|2021-10-21 22:50:00|8428.6|8427.1|8428.2|8426.7|8428.7|8427.2|8428.1|8426.6|119
1634856900000|2021-10-21 22:55:00|8428.3|8426.8|8428.3|8426.8|8428.5|8427|8427.8|8426.3|103
1634857200000|2021-10-21 23:00:00|8428.4|8426.9|8428.7|8427.2|8428.8|8427.3|8428|8426.5|185
1634857500000|2021-10-21 23:05:00|8428.6|8427.1|8428.1|8426.6|8428.9|8427.4|8427.9|8426.4|179
1634857800000|2021-10-21 23:10:00|8428.2|8426.7|8428.7|8427.2|8428.8|8427.3|8428.1|8426.6|101
1634858100000|2021-10-21 23:15:00|8428.8|8427.3|8428.9|8427.4|8429|8427.5|8428.5|8427|90
1634858400000|2021-10-21 23:20:00|8429|8427.5|8429|8427.5|8429.1|8427.6|8428.5|8427|117
1634858700000|2021-10-21 23:25:00|8428.9|8427.4|8428|8426.5|8429.1|8427.6|8428|8426.5|97
1634859000000|2021-10-21 23:30:00|8428.1|8426.6|8428.3|8426.8|8428.4|8426.9|8427.7|8426.2|112
1634859300000|2021-10-21 23:35:00|8428.4|8426.9|8428.5|8427|8428.8|8427.3|8428.1|8426.6|122
1634859600000|2021-10-21 23:40:00|8428.6|8427.1|8428.6|8427.1|8428.8|8427.3|8428.1|8426.6|126
1634859900000|2021-10-21 23:45:00|8428.5|8427|8427.4|8425.9|8428.6|8427.1|8427.2|8425.7|110
1634860200000|2021-10-21 23:50:00|8427.5|8426|8429.7|8428.2|8429.8|8428.3|8427.4|8425.9|189
1634860500000|2021-10-21 23:55:00|8429.6|8428.1|8430|8428.5|8430.3|8429|8429.3|8427.8|137
1634860800000|2021-10-22 00:00:00|8430.1|8428.6|8430.3|8428.8|8431.2|8429.9|8429.8|8428.3|417
1634861100000|2021-10-22 00:05:00|8430.2|8428.7|8431|8429.5|8431.4|8430.1|8430.2|8428.7|214
1634861400000|2021-10-22 00:10:00|8431.1|8429.6|8431|8429.5|8431.4|8430.2|8430.2|8429|273
1634861700000|2021-10-22 00:15:00|8431.1|8429.6|8429.3|8427.8|8431.9|8430.8|8429|8427.7|303
1634862000000|2021-10-22 00:20:00|8429.4|8427.9|8428.8|8427.3|8429.7|8428.5|8428.3|8427.1|239
1634862300000|2021-10-22 00:25:00|8428.7|8427.2|8429.2|8427.7|8430.3|8429|8428.6|8427.2|231
1634862600000|2021-10-22 00:30:00|8429.1|8427.6|8430.5|8429|8431|8429.6|8428.6|8427.1|198
1634862900000|2021-10-22 00:35:00|8430.6|8429.1|8430.6|8429.1|8430.6|8429.1|8430|8428.6|144
1634863200000|2021-10-22 00:40:00|8430.5|8429|8432|8430.5|8432|8430.5|8430.4|8428.9|247
1634863500000|2021-10-22 00:45:00|8432.3|8430.8|8432.6|8431.1|8433.2|8431.8|8431.6|8430.4|281
1634863800000|2021-10-22 00:50:00|8432.7|8431.2|8432.6|8431.1|8433.5|8432.1|8431.8|8430.3|286
1634864100000|2021-10-22 00:55:00|8432.5|8431|8430.7|8429.2|8432.8|8431.3|8430|8428.8|439
1634864400000|2021-10-22 01:00:00|8430.6|8429.1|8429.5|8428|8430.7|8429.6|8429|8427.7|428
1634864700000|2021-10-22 01:05:00|8429.4|8427.9|8427.9|8426.4|8429.7|8428.2|8427.6|8426.1|234
1634865000000|2021-10-22 01:10:00|8427.8|8426.3|8424.3|8422.8|8428.7|8427.2|8422.6|8421.1|457
1634865300000|2021-10-22 01:15:00|8424.2|8422.7|8424.8|8423.3|8425.2|8423.7|8422.4|8420.9|396
1634865600000|2021-10-22 01:20:00|8424.7|8423.2|8422.9|8421.4|8424.7|8423.2|8422.2|8420.7|346
1634865900000|2021-10-22 01:25:00|8422.8|8421.3|8425.1|8423.6|8425.1|8423.6|8422.7|8421.2|234
1634866200000|2021-10-22 01:30:00|8425.2|8423.7|8424.2|8422.7|8425.2|8423.7|8423.3|8421.8|371
1634866500000|2021-10-22 01:35:00|8424.1|8422.6|8425.6|8424.1|8425.7|8424.5|8423.7|8422.2|368
1634866800000|2021-10-22 01:40:00|8425.2|8424.3|8426.1|8424.6|8426.1|8424.6|8424.6|8423.1|276
1634867100000|2021-10-22 01:45:00|8426.2|8424.7|8427|8425.5|8427.3|8425.8|8425.2|8423.8|222
1634867400000|2021-10-22 01:50:00|8427.1|8425.6|8427.2|8425.7|8427.3|8425.8|8426.1|8424.6|211
1634867700000|2021-10-22 01:55:00|8427.1|8425.6|8426.8|8425.3|8427.6|8426.2|8426.3|8424.8|227
1634868000000|2021-10-22 02:00:00|8426.7|8425.2|8427.3|8425.8|8427.5|8426|8426.5|8425|178
1634868300000|2021-10-22 02:05:00|8427.4|8425.9|8428.9|8427.4|8428.9|8427.4|8427|8425.7|185
1634868600000|2021-10-22 02:10:00|8428.8|8427.3|8429.1|8427.6|8429.2|8428|8428|8426.8|222
1634868900000|2021-10-22 02:15:00|8429.2|8427.7|8429.5|8428.6|8429.9|8428.7|8428.5|8427.3|183
1634869200000|2021-10-22 02:20:00|8429.6|8428.7|8429.4|8428.5|8429.9|8428.8|8428.5|8427.2|185
1634869500000|2021-10-22 02:25:00|8429.5|8428.6|8429.7|8428.2|8431.8|8430.3|8429.4|8427.9|232
1634869800000|2021-10-22 02:30:00|8429.6|8428.1|8430.2|8428.7|8430.5|8429.1|8429.3|8427.8|211
1634870100000|2021-10-22 02:35:00|8430.1|8428.6|8430.6|8429.1|8431.1|8429.6|8429.4|8427.9|193
1634870400000|2021-10-22 02:40:00|8430.5|8429|8431.5|8430|8431.6|8430.1|8430.5|8429|118
1634870700000|2021-10-22 02:45:00|8431.4|8429.9|8430.9|8430|8432.3|8430.8|8430.8|8429.6|180
1634871000000|2021-10-22 02:50:00|8430.8|8429.9|8432.3|8430.8|8432.6|8431.1|8430.7|8429.4|132
1634871300000|2021-10-22 02:55:00|8432|8431.1|8431.4|8429.9|8432.2|8431.1|8430.9|8429.5|355
1634871600000|2021-10-22 03:00:00|8431.5|8430|8431.2|8429.7|8431.5|8430.1|8430|8428.8|200
1634871900000|2021-10-22 03:05:00|8431.1|8429.6|8430.9|8429.4|8431.7|8430.4|8430.5|8429.3|159
1634872200000|2021-10-22 03:10:00|8431|8429.5|8429.6|8428.1|8431|8429.5|8429.3|8428|152
1634872500000|2021-10-22 03:15:00|8429.7|8428.2|8429.7|8428.2|8430.1|8428.7|8428.5|8427.5|170
1634872800000|2021-10-22 03:20:00|8429.6|8428.1|8429.3|8427.8|8430.2|8428.7|8429.2|8427.8|163
1634873100000|2021-10-22 03:25:00|8429.4|8427.9|8430.2|8428.7|8430.3|8428.8|8429|8427.8|146
1634873400000|2021-10-22 03:30:00|8430.1|8428.6|8429.6|8428.1|8430.3|8428.8|8428.9|8427.7|209
1634873700000|2021-10-22 03:35:00|8429.5|8428|8428.4|8427.5|8430|8428.5|8428.3|8427.1|143
1634874000000|2021-10-22 03:40:00|8428.5|8427.6|8429.2|8427.7|8429.3|8427.8|8428.1|8426.9|158
1634874300000|2021-10-22 03:45:00|8429.3|8427.8|8429.8|8428.3|8430|8428.5|8429.2|8427.7|84
1634874600000|2021-10-22 03:50:00|8429.7|8428.2|8429.4|8428.5|8430.1|8428.6|8429.3|8427.8|149
1634874900000|2021-10-22 03:55:00|8429.7|8428.2|8428.5|8427|8429.7|8428.3|8427.8|8426.4|220
1634875200000|2021-10-22 04:00:00|8428.6|8427.1|8428.3|8426.8|8429|8427.7|8428|8426.6|223
1634875500000|2021-10-22 04:05:00|8428.2|8426.7|8428.6|8427.1|8428.7|8427.2|8427.3|8426.1|231
1634875800000|2021-10-22 04:10:00|8428.7|8427.2|8428.3|8426.8|8428.9|8427.7|8427.5|8426.2|216
1634876100000|2021-10-22 04:15:00|8428.2|8426.7|8428.4|8426.9|8428.7|8427.4|8427.8|8426.5|194
1634876400000|2021-10-22 04:20:00|8428|8427.1|8428.3|8426.8|8428.8|8427.5|8427.9|8426.6|150
1634876700000|2021-10-22 04:25:00|8428.4|8426.9|8429.8|8428.3|8430|8428.7|8428.3|8426.8|108
1634877000000|2021-10-22 04:30:00|8429.7|8428.2|8429.8|8428.3|8430.3|8428.9|8429.1|8427.9|132
1634877300000|2021-10-22 04:35:00|8429.7|8428.2|8430.3|8428.8|8430.6|8429.1|8429.7|8428.2|125
1634877600000|2021-10-22 04:40:00|8430.2|8428.7|8429.6|8428.1|8430.6|8429.2|8429.4|8428.1|158
1634877900000|2021-10-22 04:45:00|8429.7|8428.2|8428.2|8427.3|8429.7|8428.5|8428.2|8427|134
1634878200000|2021-10-22 04:50:00|8428.3|8427.4|8427.1|8425.6|8429|8427.7|8426.9|8425.6|160
1634878500000|2021-10-22 04:55:00|8427.2|8425.7|8426.2|8424.7|8427.2|8425.7|8424.8|8423.5|180
1634878800000|2021-10-22 05:00:00|8426.1|8424.6|8426.2|8424.7|8427.1|8425.6|8426.1|8424.6|149
1634879100000|2021-10-22 05:05:00|8426.3|8424.8|8424.9|8423.4|8426.4|8424.9|8424.7|8423.2|163
1634879400000|2021-10-22 05:10:00|8425|8423.5|8425.9|8424.4|8425.9|8424.4|8424.9|8423.4|153
1634879700000|2021-10-22 05:15:00|8425.8|8424.3|8426.4|8424.9|8426.5|8425|8425.8|8424.3|116
1634880000000|2021-10-22 05:20:00|8426.3|8424.8|8426.5|8425|8426.9|8425.6|8426.2|8424.7|106
1634880300000|2021-10-22 05:25:00|8426.6|8425.1|8425.8|8424.3|8426.8|8425.5|8425.4|8424.2|148
1634880600000|2021-10-22 05:30:00|8425.9|8424.4|8425.8|8424.3|8426.7|8425.5|8425.4|8424.2|148
1634880900000|2021-10-22 05:35:00|8425.7|8424.2|8426.2|8425.3|8426.9|8425.4|8425.7|8424.2|142
1634881200000|2021-10-22 05:40:00|8426.1|8425.2|8426.1|8425.2|8427.2|8426|8426|8424.7|230
1634881500000|2021-10-22 05:45:00|8426.2|8425.3|8426.4|8424.9|8426.5|8425.3|8424.9|8423.7|260
1634881800000|2021-10-22 05:50:00|8426.1|8425.2|8425.6|8424.7|8426.8|8425.5|8425.3|8424|193
1634882100000|2021-10-22 05:55:00|8425.5|8424.6|8429.7|8426.9|8433|8428|8425.5|8424.6|232
1634882400000|2021-10-22 06:00:00|8429.5|8427.2|8429.8|8428.3|8432.7|8431.5|8428.2|8425.1|587
1634882700000|2021-10-22 06:05:00|8429.7|8428.2|8431.5|8430|8431.5|8430.1|8427.4|8426.3|424
1634883000000|2021-10-22 06:10:00|8431.4|8429.9|8428.8|8427.3|8431.8|8430.5|8428.2|8426.7|313
1634883300000|2021-10-22 06:15:00|8428.9|8427.4|8430.2|8428.7|8430.6|8429.2|8427.2|8425.8|342
1634883600000|2021-10-22 06:20:00|8430.3|8428.8|8431.5|8430|8432.8|8431.3|8430|8428.5|349
1634883900000|2021-10-22 06:25:00|8431.4|8429.9|8432.2|8430.7|8432.9|8431.4|8430.4|8429.1|449
1634884200000|2021-10-22 06:30:00|8431.8|8430.9|8436.6|8435.1|8438.4|8436.9|8431.8|8430.8|554
1634884500000|2021-10-22 06:35:00|8436.7|8435.2|8435.3|8434.4|8436.8|8435.3|8434.5|8433.3|387
1634884800000|2021-10-22 06:40:00|8435.7|8434.2|8435|8433.5|8436.5|8435.1|8434.2|8432.9|299
1634885100000|2021-10-22 06:45:00|8434.9|8433.4|8435.5|8434|8435.8|8434.5|8434.2|8432.7|312
1634885400000|2021-10-22 06:50:00|8435.6|8434.1|8437|8435.5|8438.1|8436.7|8435.4|8434.1|374
1634885700000|2021-10-22 06:55:00|8437.1|8435.6|8436.7|8435.2|8437.6|8436.1|8435|8433.8|349
1634886000000|2021-10-22 07:00:00|8436.8|8435.3|8438.2|8436.7|8439.9|8438.8|8435.4|8433.9|466
1634886300000|2021-10-22 07:05:00|8438.1|8436.6|8440.9|8439.4|8443.3|8441.9|8437.5|8436.2|568
1634886600000|2021-10-22 07:10:00|8441|8440.1|8443.3|8441.1|8443.5|8442.1|8439.7|8438.5|631
1634886900000|2021-10-22 07:15:00|8443.4|8440.9|8440.7|8439.2|8444|8442.4|8439.5|8438.3|629
1634887200000|2021-10-22 07:20:00|8440.8|8439.3|8437.8|8436.3|8443.1|8441.8|8437.4|8436.3|417
1634887500000|2021-10-22 07:25:00|8437.9|8436.4|8440.2|8437.5|8440.4|8439|8436.9|8435.7|538
1634887800000|2021-10-22 07:30:00|8440|8437.8|8440.9|8439.4|8442.3|8441|8439.1|8437.4|590
1634888100000|2021-10-22 07:35:00|8440.6|8439.7|8442.6|8441.7|8444.1|8442.8|8439.5|8438.4|524
1634888400000|2021-10-22 07:40:00|8442.8|8441.3|8444.7|8443.8|8445.5|8444.2|8439.7|8438.3|525
1634888700000|2021-10-22 07:45:00|8445.1|8443.6|8448.4|8447.5|8448.7|8447.8|8444.5|8443.3|409
1634889000000|2021-10-22 07:50:00|8448.5|8447.6|8448|8446.5|8449|8447.9|8446|8444.6|463
1634889300000|2021-10-22 07:55:00|8447.9|8446.4|8451.1|8449.6|8451.5|8450|8446.1|8444.7|545
1634889600000|2021-10-22 08:00:00|8450.8|8449.3|8451|8449.5|8455.1|8453.6|8448.8|8447.3|570
1634889900000|2021-10-22 08:05:00|8451.1|8449.6|8450|8448.5|8451.3|8449.8|8449.5|8448.1|427
1634890200000|2021-10-22 08:10:00|8450.1|8448.6|8448.2|8446.7|8450.7|8449.6|8447.7|8446.2|442
1634890500000|2021-10-22 08:15:00|8448.1|8446.6|8447.3|8445.8|8448.5|8447.4|8445.8|8444.7|435
1634890800000|2021-10-22 08:20:00|8447.2|8445.7|8451.9|8450.4|8453.2|8452.1|8447|8445.5|441
1634891100000|2021-10-22 08:25:00|8451.8|8450.3|8452|8448.2|8453.2|8452.1|8450.4|8447.5|498
1634891400000|2021-10-22 08:30:00|8451|8447.9|8437.6|8436.1|8451|8447.9|8435|8433.5|847
1634891700000|2021-10-22 08:35:00|8437.7|8436.2|8440.4|8439.5|8442|8441|8437.7|8436.2|561
1634892000000|2021-10-22 08:40:00|8440.5|8439.6|8440|8438.5|8441.7|8440.4|8437.5|8436.2|439
1634892300000|2021-10-22 08:45:00|8440.1|8438.6|8437|8436.1|8440.3|8439.1|8436.4|8435.1|523
1634892600000|2021-10-22 08:50:00|8436.9|8436|8434.8|8433.3|8438.9|8437.7|8433.6|8432.4|461
1634892900000|2021-10-22 08:55:00|8434.6|8433.7|8430.2|8428.7|8435.4|8434.2|8429.2|8428.3|578
1634893200000|2021-10-22 09:00:00|8430.3|8428.8|8430.6|8429.7|8431|8429.9|8426|8424.7|647
1634893500000|2021-10-22 09:05:00|8430.9|8429.4|8432.2|8431.3|8434.4|8433.2|8430.1|8429.2|500
1634893800000|2021-10-22 09:10:00|8432.3|8431.4|8429.3|8428.4|8432.8|8431.4|8428.6|8427.5|461
1634894100000|2021-10-22 09:15:00|8429.5|8428|8429.3|8427.8|8431.2|8429.7|8427.7|8426.8|414
1634894400000|2021-10-22 09:20:00|8429.2|8427.7|8425.1|8423.6|8429.3|8428|8423.8|8422.5|478
1634894700000|2021-10-22 09:25:00|8424.7|8423.8|8428.4|8426.9|8429.2|8427.9|8424.2|8423.3|396
1634895000000|2021-10-22 09:30:00|8428.5|8427|8428.9|8428|8429.7|8428.2|8426.6|8425.4|370
1634895300000|2021-10-22 09:35:00|8429|8428.1|8431.6|8430.7|8432|8430.9|8428.7|8427.5|341
1634895600000|2021-10-22 09:40:00|8431.5|8430.6|8430.3|8429.4|8432.3|8430.9|8429.6|8428.4|303
1634895900000|2021-10-22 09:45:00|8430.6|8429.1|8431.3|8429.8|8431.5|8430.3|8429.8|8428.6|256
1634896200000|2021-10-22 09:50:00|8431.2|8429.7|8434.2|8433.3|8434.5|8433.4|8430.1|8428.9|264
1634896500000|2021-10-22 09:55:00|8434.3|8433.4|8435|8433.5|8435.6|8434.4|8434.2|8432.9|402
1634896800000|2021-10-22 10:00:00|8434.7|8433.8|8436.4|8434.9|8436.6|8435.4|8434.7|8433.3|312
1634897100000|2021-10-22 10:05:00|8435.9|8435|8436.2|8435.3|8437.2|8436.3|8435.5|8434.4|300
1634897400000|2021-10-22 10:10:00|8436.1|8435.2|8435.5|8434|8436.3|8435.4|8434.5|8433.3|255
1634897700000|2021-10-22 10:15:00|8435.4|8433.9|8436.8|8435.9|8436.9|8436|8434|8432.8|326
1634898000000|2021-10-22 10:20:00|8436.7|8435.8|8436.8|8435.9|8437.3|8436.1|8435.4|8434.3|305
1634898300000|2021-10-22 10:25:00|8436.7|8435.8|8439.1|8438.2|8440.1|8438.8|8436.3|8435.4|328
1634898600000|2021-10-22 10:30:00|8439|8438.1|8435.4|8434.5|8439.3|8438.4|8435.3|8434.4|249
1634898900000|2021-10-22 10:35:00|8435.3|8434.4|8435.8|8434.9|8436.2|8435.1|8434|8432.8|303
1634899200000|2021-10-22 10:40:00|8435.7|8434.8|8436.3|8435.4|8436.8|8435.6|8435.4|8434.3|283
1634899500000|2021-10-22 10:45:00|8436.4|8435.5|8434.5|8433|8436.7|8435.5|8433.8|8432.8|294
1634899800000|2021-10-22 10:50:00|8434.1|8433.2|8435.1|8433.6|8435.2|8434|8433.4|8432.4|294
1634900100000|2021-10-22 10:55:00|8435.3|8433.8|8442.5|8441|8444.5|8443.2|8434.6|8433.4|716
1634900400000|2021-10-22 11:00:00|8442.3|8441.4|8441.5|8440.6|8445.3|8444.2|8441.2|8440.1|561
1634900700000|2021-10-22 11:05:00|8441.4|8440.5|8440.1|8439.2|8442.6|8441.3|8439.7|8438.8|305
1634901000000|2021-10-22 11:10:00|8440.3|8439.4|8438.8|8437.3|8441.2|8440|8438|8436.9|272
1634901300000|2021-10-22 11:15:00|8438.7|8437.2|8438.4|8437.5|8439.5|8438.3|8437.8|8436.6|241
1634901600000|2021-10-22 11:20:00|8438.3|8437.4|8438.5|8437.6|8439.5|8438.3|8437.1|8436|321
1634901900000|2021-10-22 11:25:00|8438.7|8437.8|8439.5|8438|8439.8|8438.7|8437.6|8436.5|338
1634902200000|2021-10-22 11:30:00|8439.6|8438.1|8441.2|8439.7|8444.1|8442.9|8439.4|8438|378
1634902500000|2021-10-22 11:35:00|8441.3|8439.8|8440.3|8439.4|8441.4|8440.2|8439.6|8438.5|325
1634902800000|2021-10-22 11:40:00|8440.2|8439.3|8441|8439.5|8441.7|8440.3|8439.3|8438.4|290
1634903100000|2021-10-22 11:45:00|8441.1|8439.6|8442.3|8440.8|8442.9|8441.8|8440.4|8439.2|331
1634903400000|2021-10-22 11:50:00|8442.1|8441.2|8441.7|8440.8|8443.1|8442|8440.8|8439.8|377
1634903700000|2021-10-22 11:55:00|8442|8440.5|8439.4|8437.9|8443.2|8442.1|8439.2|8437.8|519
1634904000000|2021-10-22 12:00:00|8439.2|8438.3|8436.3|8435.4|8439.2|8438.3|8436|8434.9|531
1634904300000|2021-10-22 12:05:00|8436.2|8435.3|8438.4|8436.9|8438.4|8437.2|8434.6|8433.5|482
1634904600000|2021-10-22 12:10:00|8438.3|8436.8|8437.8|8436.3|8439.1|8438.1|8436.9|8435.8|411
1634904900000|2021-10-22 12:15:00|8437.7|8436.2|8433.5|8432.6|8437.8|8436.6|8433.5|8432.5|521
1634905200000|2021-10-22 12:20:00|8433.6|8432.7|8434.3|8433.4|8435.3|8434|8432.6|8431.5|493
1634905500000|2021-10-22 12:25:00|8434.4|8433.5|8435.3|8433.8|8436.7|8435.5|8434|8432.9|410
1634905800000|2021-10-22 12:30:00|8435.2|8433.7|8437.1|8436.2|8437.4|8436.2|8434.2|8433.3|491
1634906100000|2021-10-22 12:35:00|8437.2|8436.3|8435.7|8434.2|8437.5|8436.3|8434.8|8433.6|390
1634906400000|2021-10-22 12:40:00|8435.6|8434.1|8438.3|8437.4|8438.5|8437.5|8435.4|8434.1|400
1634906700000|2021-10-22 12:45:00|8438.4|8437.5|8437.5|8436.6|8438.5|8437.5|8437.2|8436.1|409
1634907000000|2021-10-22 12:50:00|8437.4|8436.5|8438.9|8437.4|8441.5|8440.3|8437.4|8436.2|404
1634907300000|2021-10-22 12:55:00|8439|8437.5|8441.2|8439.7|8441.4|8440.4|8438.7|8437.5|399
1634907600000|2021-10-22 13:00:00|8441.1|8439.6|8440.7|8439.8|8441.9|8440.9|8439.5|8438.2|395
1634907900000|2021-10-22 13:05:00|8440.6|8439.7|8440.4|8439.5|8441.2|8440.1|8439.8|8438.6|372
1634908200000|2021-10-22 13:10:00|8440.5|8439.6|8441.7|8440.2|8442.3|8441.1|8439.9|8438.8|347
1634908500000|2021-10-22 13:15:00|8441.6|8440.1|8443.5|8442.6|8445|8443.9|8441.1|8440|446
1634908800000|2021-10-22 13:20:00|8443.4|8442.5|8444.6|8443.7|8445.1|8444.1|8442.3|8441.4|380
1634909100000|2021-10-22 13:25:00|8444.5|8443.6|8445.9|8445|8448|8447.1|8443.9|8442.9|447
1634909400000|2021-10-22 13:30:00|8446|8445.1|8444.1|8443.2|8446.4|8445.5|8442.6|8441.3|623
1634909700000|2021-10-22 13:35:00|8444|8443.1|8443|8442.1|8444.6|8443.3|8441.4|8440.1|521
1634910000000|2021-10-22 13:40:00|8443.1|8442.2|8446.6|8445.1|8449|8445.9|8442.4|8441.3|642
1634910300000|2021-10-22 13:45:00|8446.8|8445.3|8448.8|8447.3|8449.9|8448.7|8446.6|8444.8|695
1634910600000|2021-10-22 13:50:00|8448.6|8447.7|8447.1|8446.2|8449.3|8448.2|8445.9|8445|442
1634910900000|2021-10-22 13:55:00|8447.4|8445.9|8446.6|8445.7|8447.4|8446.2|8444.4|8443.5|425
1634911200000|2021-10-22 14:00:00|8446.5|8445.6|8447.4|8446.5|8449.4|8448.3|8446.5|8445.4|486
1634911500000|2021-10-22 14:05:00|8447.5|8446.6|8447.4|8446.5|8448.5|8447.6|8446.2|8445.3|452
1634911800000|2021-10-22 14:10:00|8447.5|8446.6|8448.7|8447.8|8449.7|8448.8|8447.4|8446.5|436
1634912100000|2021-10-22 14:15:00|8448.6|8447.7|8447.9|8447|8449.6|8448.3|8446.7|8445.8|419
1634912400000|2021-10-22 14:20:00|8448.1|8446.6|8449.2|8448.3|8449.7|8448.8|8447.5|8446.4|337
1634912700000|2021-10-22 14:25:00|8449.3|8448.4|8450|8449.1|8450.6|8449.6|8449.3|8448.4|372
1634913000000|2021-10-22 14:30:00|8450.1|8449.2|8457|8456.1|8457.3|8456.1|8450|8449|451
1634913300000|2021-10-22 14:35:00|8456.8|8455.9|8455.5|8454.6|8457.6|8456.7|8454.8|8453.9|440
1634913600000|2021-10-22 14:40:00|8455.6|8454.7|8459.5|8458|8461.2|8460|8454.7|8453.8|615
1634913900000|2021-10-22 14:45:00|8459.2|8458.3|8459.1|8458.2|8460|8459.1|8457.7|8456.5|460
1634914200000|2021-10-22 14:50:00|8459.2|8458.3|8458.4|8457.5|8460.2|8459|8457.3|8456.3|504
1634914500000|2021-10-22 14:55:00|8458.3|8457.4|8458|8457.1|8459.3|8458.1|8454.5|8453.3|693
1634914800000|2021-10-22 15:00:00|8457.7|8456.8|8455|8454.1|8458|8456.8|8454.9|8454|537
1634915100000|2021-10-22 15:05:00|8454.9|8454|8456.7|8455.8|8457.1|8455.9|8454.5|8453.6|512
1634915400000|2021-10-22 15:10:00|8456.9|8456|8456.9|8455.4|8459.3|8458.2|8455.8|8454.8|633
1634915700000|2021-10-22 15:15:00|8456.8|8455.3|8450.2|8449.3|8457.2|8456.1|8449.9|8448.7|1066
1634916000000|2021-10-22 15:20:00|8450.5|8449|8451.3|8450.4|8452.1|8450.9|8447.4|8446.3|879
1634916300000|2021-10-22 15:25:00|8451.5|8450.6|8451.9|8451|8452.6|8451.3|8449|8447.9|743
1634916600000|2021-10-22 15:30:00|8451.7|8450.8|8449.2|8448.3|8452.9|8451.9|8447.5|8446.1|681
1634916900000|2021-10-22 15:35:00|8449.1|8448.2|8451|8449.5|8452.9|8451.8|8449|8448|704
1634917200000|2021-10-22 15:40:00|8450.9|8449.4|8447.3|8445.8|8451.7|8450.6|8445.9|8444.8|788
1634917500000|2021-10-22 15:45:00|8447.2|8445.7|8448.8|8447.3|8449.1|8447.9|8446.3|8445.1|699
1634917800000|2021-10-22 15:50:00|8448.9|8447.4|8448.1|8447.2|8449.6|8448.5|8447.2|8446|615
1634918100000|2021-10-22 15:55:00|8448|8447.1|8464.8|8463.3|8470.4|8467.7|8447.4|8446.2|1072
1634918400000|2021-10-22 16:00:00|8464.9|8463.4|8462.5|8461|8468.2|8466.7|8461.8|8460.3|928
1634918700000|2021-10-22 16:05:00|8462.4|8460.9|8461.3|8459.8|8464.8|8463.6|8460.1|8458.8|660
1634919000000|2021-10-22 16:10:00|8461.2|8459.7|8460.9|8459.4|8462|8460.7|8459.5|8458|630
1634919300000|2021-10-22 16:15:00|8461|8459.5|8459.1|8457.6|8461.4|8459.9|8457.8|8456.6|452
1634919600000|2021-10-22 16:20:00|8459|8457.5|8460.3|8458.8|8460.3|8458.9|8456.9|8455.7|443
1634919900000|2021-10-22 16:25:00|8460.2|8458.7|8459.2|8457.7|8461.4|8460.2|8459|8457.7|453
1634920200000|2021-10-22 16:30:00|8459.1|8457.6|8462.7|8461.2|8462.8|8461.5|8458.4|8457.2|437
1634920500000|2021-10-22 16:35:00|8462.6|8461.1|8460.4|8459.5|8462.6|8461.1|8460.3|8459.2|378
1634920800000|2021-10-22 16:40:00|8460.3|8459.4|8459|8458.1|8461.5|8460.2|8458.8|8457.6|393
1634921100000|2021-10-22 16:45:00|8459.2|8458.3|8458|8457.1|8459.7|8458.6|8457.5|8456.2|371
1634921400000|2021-10-22 16:50:00|8458.1|8457.2|8458|8456.5|8459.2|8458|8457.3|8456.2|330
1634921700000|2021-10-22 16:55:00|8457.9|8456.4|8457.2|8456.3|8458.2|8457|8456.2|8455|317
1634922000000|2021-10-22 17:00:00|8457.6|8456.1|8457|8456.1|8458|8456.7|8455.7|8454.5|313
1634922300000|2021-10-22 17:05:00|8456.9|8456|8456.3|8455.4|8457.8|8456.7|8455.9|8455|317
1634922600000|2021-10-22 17:10:00|8456.4|8455.5|8457.5|8456.6|8457.9|8456.6|8456.2|8455.2|284
1634922900000|2021-10-22 17:15:00|8457.4|8456.5|8458.2|8456.7|8458.7|8457.6|8456.9|8455.7|328
1634923200000|2021-10-22 17:20:00|8458.3|8456.8|8459.4|8457.9|8460.5|8459.3|8457.9|8456.7|317
1634923500000|2021-10-22 17:25:00|8459.3|8457.8|8459.3|8458.4|8460.9|8459.7|8458.8|8457.6|337
1634923800000|2021-10-22 17:30:00|8459.2|8458.3|8460.9|8460|8461.3|8460.3|8458.2|8456.7|278
1634924100000|2021-10-22 17:35:00|8460.8|8459.9|8459.4|8458.5|8461.3|8460.4|8458.9|8457.6|247
1634924400000|2021-10-22 17:40:00|8460.1|8458.6|8460.3|8459.4|8461.1|8459.9|8459.1|8457.7|340
1634924700000|2021-10-22 17:45:00|8460.4|8459.5|8463.1|8461.6|8463.1|8461.9|8460.1|8459|361
1634925000000|2021-10-22 17:50:00|8462.8|8461.9|8463.4|8462.5|8463.9|8463|8461.5|8460.3|463
1634925300000|2021-10-22 17:55:00|8463.5|8462.6|8463|8462.1|8464.2|8463|8461.8|8460.8|316
1634925600000|2021-10-22 18:00:00|8462.9|8462|8463.4|8462.5|8464.2|8463.2|8462.1|8460.9|274
1634925900000|2021-10-22 18:05:00|8463.3|8462.4|8464.1|8463.2|8464.6|8463.4|8462.7|8461.6|247
1634926200000|2021-10-22 18:10:00|8463.8|8462.9|8461.4|8459.9|8464.1|8462.9|8461.1|8459.8|274
1634926500000|2021-10-22 18:15:00|8461.5|8460|8462.2|8461.3|8462.5|8461.3|8461|8459.8|202
1634926800000|2021-10-22 18:20:00|8462.1|8461.2|8462.5|8461.6|8463.1|8461.9|8461.9|8460.8|235
1634927100000|2021-10-22 18:25:00|8462.4|8461.5|8462.1|8461.2|8463.5|8462.3|8461.6|8460.4|199
1634927400000|2021-10-22 18:30:00|8462|8461.1|8461.9|8460.4|8462.5|8461.3|8461.5|8460.2|168
1634927700000|2021-10-22 18:35:00|8461.7|8460.2|8462.1|8460.6|8462.2|8461|8460.9|8460|167
1634928000000|2021-10-22 18:40:00|8462|8460.5|8461.5|8460|8462|8460.5|8460.1|8458.9|213
1634928300000|2021-10-22 18:45:00|8461.4|8459.9|8462|8461.1|8462.6|8461.5|8461.1|8459.9|202
1634928600000|2021-10-22 18:50:00|8461.9|8461|8461.9|8460.4|8462.5|8461.4|8461.3|8460.2|212
1634928900000|2021-10-22 18:55:00|8461.6|8460.7|8459.6|8458.1|8462.2|8461.1|8458.6|8457.5|321
1634929200000|2021-10-22 19:00:00|8459.3|8458.4|8460|8459.1|8460.6|8459.4|8459.2|8458.1|301
1634929500000|2021-10-22 19:05:00|8460.4|8458.9|8462.2|8461.3|8462.5|8461.4|8460.1|8458.9|254
1634929800000|2021-10-22 19:10:00|8462.5|8461|8462.3|8461.4|8462.9|8461.7|8461.9|8460.7|188
1634930100000|2021-10-22 19:15:00|8462.2|8461.3|8462.9|8461.4|8463.1|8462|8461.3|8460.2|252
1634930400000|2021-10-22 19:20:00|8462.6|8461.7|8463.9|8462.4|8464.2|8463.1|8462.4|8461.2|221
1634930700000|2021-10-22 19:25:00|8463.8|8462.9|8464.2|8462.7|8464.7|8463.4|8462.9|8461.6|294
1634931000000|2021-10-22 19:30:00|8464.3|8462.8|8462.6|8461.7|8464.5|8463.4|8462.3|8461|311
1634931300000|2021-10-22 19:35:00|8462.4|8461.5|8464|8462.5|8464.1|8462.7|8462.4|8461.3|222
1634931600000|2021-10-22 19:40:00|8463.8|8462.9|8463.5|8462|8464.3|8463.1|8462.8|8461.6|201
1634931900000|2021-10-22 19:45:00|8463.4|8461.9|8463.4|8461.9|8464|8462.6|8463|8461.5|143
1634932200000|2021-10-22 19:50:00|8463.3|8461.8|8463|8462.1|8464|8462.8|8462.2|8460.9|267
1634932500000|2021-10-22 19:55:00|8463.1|8462.2|8461.4|8459.9|8464.1|8462.6|8461.2|8459.7|274
1634932800000|2021-10-22 20:00:00|8461.5|8460|8461.6|8460.1|8462.2|8460.7|8461.3|8460|166
1634933100000|2021-10-22 20:05:00|8461.7|8460.2|8462.1|8460.6|8462.2|8460.7|8461.5|8460|97
1634933400000|2021-10-22 20:10:00|8462|8460.5|8462.2|8460.7|8462.8|8461.3|8461.6|8460.1|202
1634933700000|2021-10-22 20:15:00|8462.1|8460.6|8462.5|8461|8462.9|8461.4|8461.5|8460|223
1634934000000|2021-10-22 20:20:00|8462.4|8460.9|8462.8|8461.3|8463.2|8461.7|8461.7|8460.2|204
1634934300000|2021-10-22 20:25:00|8462.7|8461.2|8462.8|8461.3|8463.1|8461.7|8461.5|8460|275
1634934600000|2021-10-22 20:30:00|8463.2|8461.7|8464|8462.5|8464.2|8462.7|8461.8|8460.3|264
1634934900000|2021-10-22 20:35:00|8464.1|8462.6|8463.7|8462.2|8464.8|8463.3|8463.3|8461.8|264
1634935200000|2021-10-22 20:40:00|8463.8|8462.3|8464|8462.5|8464.7|8463.2|8463.2|8461.7|228
1634935500000|2021-10-22 20:45:00|8464.1|8462.6|8464.4|8462.9|8477.2|8466.2|8463.3|8461.8|522
1634935800000|2021-10-22 20:50:00|8464.5|8463|8462.9|8461.4|8476.9|8465.9|8462.5|8456.4|437
1634936100000|2021-10-22 20:55:00|8467.6|8456.6|8468.4|8457.4|8481.9|8470.9|8461.4|8450.4|688
1635105600000|2021-10-24 20:00:00|8490.6|8469.6|8474.3|8453.3|8490.6|8469.6|8467.1|8446.1|25
1635105900000|2021-10-24 20:05:00|8477.3|8456.3|8476.2|8455.2|8477.3|8456.3|8469.9|8448.9|11
1635106200000|2021-10-24 20:10:00|8476.1|8455.1|8476.1|8455.1|8476.1|8455.1|8474.1|8453.1|3
1635106500000|2021-10-24 20:15:00|8469.2|8448.2|8476.6|8455.6|8476.6|8455.6|8469.2|8448.2|8
1635106800000|2021-10-24 20:20:00|8470.3|8456.2|8470.4|8456.3|8474.1|8456.3|8470.3|8453.1|5
1635107100000|2021-10-24 20:25:00|8474.1|8453.1|8474.1|8453.1|8474.1|8456.3|8470.3|8453.1|5
1635107400000|2021-10-24 20:30:00|8476.2|8455.2|8470.6|8456.5|8476.2|8456.5|8470.6|8455.2|2
1635107700000|2021-10-24 20:35:00|8469.8|8448.8|8469.8|8448.8|8469.8|8448.8|8469.8|8448.8|1
1635108000000|2021-10-24 20:40:00|8476.2|8455.2|8479.1|8458.1|8488|8467|8475.1|8454.1|24
1635108300000|2021-10-24 20:45:00|8476.2|8455.2|8476.2|8455.2|8476.2|8455.2|8476.2|8455.2|1
1635108600000|2021-10-24 20:50:00|8469.7|8455.6|8469.8|8455.7|8469.8|8455.7|8469.7|8455.6|2
1635108900000|2021-10-24 20:55:00|8469.7|8455.6|8470.1|8456|8470.1|8456|8469.7|8455.6|4
1635109200000|2021-10-24 21:00:00|8478.6|8457.6|8479.8|8458.8|8480.1|8459.1|8469.9|8455.8|20
1635109500000|2021-10-24 21:05:00|8470.2|8456.2|8468.5|8454|8479.8|8460.3|8468.4|8451.8|73
1635109800000|2021-10-24 21:10:00|8474|8453|8468.7|8457.7|8474|8460.4|8465.8|8451.9|90
1635110100000|2021-10-24 21:15:00|8469.1|8458.1|8468.6|8457.6|8471.8|8460.8|8466.4|8456.3|132
1635110400000|2021-10-24 21:20:00|8468.4|8457.4|8470.9|8463.8|8473.5|8465.1|8467.9|8457|306
1635110700000|2021-10-24 21:25:00|8470.7|8464.1|8470.6|8465.3|8472|8465.5|8469|8461.8|159
1635111000000|2021-10-24 21:30:00|8471.4|8463.4|8470.3|8460.8|8472|8465.5|8465|8454|234
1635111300000|2021-10-24 21:35:00|8469.6|8460.7|8469.9|8461.6|8471.5|8462.4|8469.1|8459.7|199
1635111600000|2021-10-24 21:40:00|8470.7|8461.4|8469.3|8461.2|8472.4|8462.8|8468.9|8459.9|203
1635111900000|2021-10-24 21:45:00|8469.7|8461.7|8470.5|8462.5|8472.6|8462.6|8468.4|8460.6|220
1635112200000|2021-10-24 21:50:00|8470.6|8462.4|8470.5|8461.9|8472.6|8462.7|8468.2|8460.1|204
1635112500000|2021-10-24 21:55:00|8470.3|8462.1|8467.7|8459.8|8470.8|8462.2|8466.7|8458.9|305
1635112800000|2021-10-24 22:00:00|8468.9|8460.2|8465.1|8461.5|8470.3|8462.9|8464.4|8455.7|592
1635113100000|2021-10-24 22:05:00|8464.4|8461.7|8462.5|8459.5|8465.1|8461.7|8462|8459.2|440
1635113400000|2021-10-24 22:10:00|8461.6|8460.1|8462.3|8459.3|8463.2|8460.1|8461.4|8458.6|311
1635113700000|2021-10-24 22:15:00|8462.4|8459.1|8463.7|8461.2|8465|8462|8461.6|8458.8|383
1635114000000|2021-10-24 22:20:00|8463.8|8461|8463.6|8461.1|8464.3|8461.8|8463|8460.4|333
1635114300000|2021-10-24 22:25:00|8463.7|8461.3|8463.2|8460.8|8464.2|8462.1|8462.7|8460.4|312
1635114600000|2021-10-24 22:30:00|8463.3|8460.9|8463.1|8460.9|8464.5|8462|8462.1|8459.8|328
1635114900000|2021-10-24 22:35:00|8462.8|8461.3|8462.4|8460.1|8463.6|8461.5|8461.5|8459.5|279
1635115200000|2021-10-24 22:40:00|8462|8460.5|8461.6|8459.3|8462.7|8460.6|8461|8458.8|304
1635115500000|2021-10-24 22:45:00|8461.3|8459.4|8460.6|8459.1|8462|8459.8|8460.4|8458.5|271
1635115800000|2021-10-24 22:50:00|8461.4|8458.6|8461.2|8459.7|8462.3|8460.3|8460.8|8458.6|260
1635116100000|2021-10-24 22:55:00|8461.1|8459.6|8461.3|8458.9|8462.4|8460.2|8460.8|8458.4|264
1635116400000|2021-10-24 23:00:00|8461.4|8458.8|8461.8|8460.3|8462.7|8460.7|8460.4|8458.8|219
1635116700000|2021-10-24 23:05:00|8461.7|8460.2|8461.5|8460|8462.2|8460.7|8461|8459.5|210
1635117000000|2021-10-24 23:10:00|8461.6|8460.1|8460.6|8459.1|8461.7|8460.2|8460.1|8458.6|165
1635117300000|2021-10-24 23:15:00|8460.7|8459.2|8459.9|8458.4|8460.8|8459.3|8459.6|8458.1|156
1635117600000|2021-10-24 23:20:00|8460|8458.5|8459.6|8458.1|8460.4|8459.2|8459.2|8457.9|167
1635117900000|2021-10-24 23:25:00|8459.7|8458.2|8461.1|8459.6|8461.1|8459.6|8459.6|8458.1|154
1635118200000|2021-10-24 23:30:00|8461|8459.5|8460.7|8459.2|8461.5|8460|8460.5|8459|237
1635118500000|2021-10-24 23:35:00|8460.5|8459|8460.5|8459|8461.2|8459.7|8460.3|8458.9|162
1635118800000|2021-10-24 23:40:00|8460.6|8459.1|8460.4|8458.9|8461.7|8460.2|8460.2|8458.7|194
1635119100000|2021-10-24 23:45:00|8460.3|8458.8|8460.2|8458.7|8460.5|8459|8459.6|8458.1|175
1635119400000|2021-10-24 23:50:00|8460.5|8459|8459.1|8457.6|8460.6|8459.1|8459|8457.5|143
1635119700000|2021-10-24 23:55:00|8459.2|8457.7|8458.3|8456.8|8459.3|8457.8|8458|8456.5|157
1635120000000|2021-10-25 00:00:00|8458.2|8456.7|8459.8|8458.3|8460.2|8458.7|8456.7|8455.5|444
1635120300000|2021-10-25 00:05:00|8459.9|8458.4|8459|8457.5|8460|8458.5|8458.7|8457.2|341
1635120600000|2021-10-25 00:10:00|8458.9|8457.4|8460.2|8458.7|8461.1|8459.6|8458.5|8457.3|261
1635120900000|2021-10-25 00:15:00|8460.1|8458.6|8459.1|8457.6|8460.2|8458.8|8458.5|8457|221
1635121200000|2021-10-25 00:20:00|8459.2|8457.7|8458|8456.5|8459.2|8457.7|8457.9|8456.4|200
1635121500000|2021-10-25 00:25:00|8457.9|8456.4|8457.4|8455.9|8458.1|8456.6|8457|8455.6|127
1635121800000|2021-10-25 00:30:00|8457.3|8455.8|8457.3|8455.8|8457.5|8456.2|8456.1|8454.9|202
1635122100000|2021-10-25 00:35:00|8457.2|8455.7|8456.3|8454.8|8457.4|8456.2|8455.8|8454.5|222
1635122400000|2021-10-25 00:40:00|8456.2|8454.7|8455.2|8454.3|8456.5|8455.2|8454.4|8453.1|222
1635122700000|2021-10-25 00:45:00|8455|8454.1|8456.1|8454.6|8456.7|8455.4|8454.7|8453.6|420
1635123000000|2021-10-25 00:50:00|8456|8454.5|8457.3|8455.8|8457.4|8455.9|8455.6|8454.2|412
1635123300000|2021-10-25 00:55:00|8457.9|8456.4|8456.6|8455.1|8458.3|8456.9|8455.8|8454.4|368
1635123600000|2021-10-25 01:00:00|8456.5|8455|8456.8|8455.3|8456.8|8455.3|8454.2|8452.7|359
1635123900000|2021-10-25 01:05:00|8456.7|8455.2|8456.7|8455.2|8457.8|8456.5|8456.1|8454.7|326
1635124200000|2021-10-25 01:10:00|8456.6|8455.1|8456.6|8455.1|8457|8455.5|8456|8454.5|219
1635124500000|2021-10-25 01:15:00|8456.7|8455.2|8456.6|8455.1|8456.9|8455.7|8456|8454.5|205
1635124800000|2021-10-25 01:20:00|8456.7|8455.2|8456.3|8454.8|8456.9|8455.4|8454.7|8453.3|279
1635125100000|2021-10-25 01:25:00|8456.4|8454.9|8457.2|8455.7|8458|8456.5|8455.9|8454.6|272
1635125400000|2021-10-25 01:30:00|8457.1|8455.6|8457.7|8456.2|8458.2|8456.7|8456.8|8455.3|489
1635125700000|2021-10-25 01:35:00|8457.6|8456.1|8456.4|8454.9|8457.8|8456.3|8455.9|8454.8|409
1635126000000|2021-10-25 01:40:00|8456.5|8455|8457.2|8455.7|8458.3|8456.8|8456|8454.8|231
1635126300000|2021-10-25 01:45:00|8457.1|8455.6|8457.5|8456|8457.8|8456.3|8456.4|8454.9|213
1635126600000|2021-10-25 01:50:00|8457.6|8456.1|8459|8458.1|8460|8458.8|8457.5|8456|349
1635126900000|2021-10-25 01:55:00|8459.1|8458.2|8457.3|8455.8|8459.7|8458.3|8456.7|8455.5|288
1635127200000|2021-10-25 02:00:00|8457.4|8455.9|8456.8|8455.3|8458.2|8457.1|8456.2|8455|329
1635127500000|2021-10-25 02:05:00|8456.5|8455.6|8456.8|8455.3|8457.2|8456.1|8456.3|8454.8|229
1635127800000|2021-10-25 02:10:00|8456.9|8455.4|8457.5|8456|8458.1|8457|8456.5|8455.4|238
1635128100000|2021-10-25 02:15:00|8457.6|8456.1|8456|8454.5|8458.2|8457|8455.5|8454.2|295
1635128400000|2021-10-25 02:20:00|8456.1|8454.6|8455.6|8454.1|8456.9|8455.7|8455.1|8454|181
1635128700000|2021-10-25 02:25:00|8455.5|8454|8456.9|8455.4|8457.3|8455.9|8455|8453.6|209
1635129000000|2021-10-25 02:30:00|8456.8|8455.3|8457.3|8455.8|8457.4|8456.2|8456.4|8454.9|178
1635129300000|2021-10-25 02:35:00|8457.2|8455.7|8457.3|8455.8|8457.6|8456.4|8456.6|8455.4|144
1635129600000|2021-10-25 02:40:00|8457.2|8455.7|8456.8|8455.9|8457.7|8456.4|8456.4|8455.1|204
1635129900000|2021-10-25 02:45:00|8456.9|8456|8456.9|8455.4|8457.6|8456.3|8456.5|8455.2|167
1635130200000|2021-10-25 02:50:00|8456.8|8455.3|8457.6|8456.1|8457.6|8456.2|8455.9|8454.7|303
1635130500000|2021-10-25 02:55:00|8457.5|8456|8457.6|8456.1|8458.1|8456.6|8456.8|8455.3|302
1635130800000|2021-10-25 03:00:00|8457.8|8456.3|8457.5|8456|8458.4|8456.9|8457.2|8455.7|240
1635131100000|2021-10-25 03:05:00|8457.6|8456.1|8458.3|8456.8|8458.9|8457.5|8457.4|8455.9|219
1635131400000|2021-10-25 03:10:00|8458.2|8456.7|8460.3|8458.8|8460.6|8459.4|8457.8|8456.3|254
1635131700000|2021-10-25 03:15:00|8460.4|8458.9|8462.3|8460.8|8462.6|8461.1|8459.9|8458.6|281
1635132000000|2021-10-25 03:20:00|8462.2|8460.7|8461.4|8459.9|8462.5|8461.2|8460.5|8459.1|250
1635132300000|2021-10-25 03:25:00|8461.5|8460|8462.1|8460.6|8462.7|8461.5|8460.9|8459.7|239
1635132600000|2021-10-25 03:30:00|8462.2|8460.7|8461.1|8459.6|8462.3|8461.1|8460.7|8459.4|225
1635132900000|2021-10-25 03:35:00|8461|8460.1|8462.1|8460.6|8462.5|8461.2|8460.6|8459.3|238
1635133200000|2021-10-25 03:40:00|8462.2|8460.7|8462.4|8461.5|8463|8461.9|8461.5|8460.3|222
1635133500000|2021-10-25 03:45:00|8462.3|8461.4|8463.2|8461.7|8463.3|8462|8461.8|8460.6|169
1635133800000|2021-10-25 03:50:00|8463.1|8461.6|8463.7|8462.2|8463.8|8462.5|8462.5|8461|141
1635134100000|2021-10-25 03:55:00|8463.8|8462.3|8463.9|8463|8464.6|8463.5|8463.6|8462.1|220
1635134400000|2021-10-25 04:00:00|8463.8|8462.9|8463|8462.1|8464.9|8463.8|8462.9|8461.9|180
1635134700000|2021-10-25 04:05:00|8462.9|8462|8463|8462.1|8463.7|8462.6|8462.7|8461.6|146
1635135000000|2021-10-25 04:10:00|8462.9|8462|8461.8|8460.9|8463.5|8462.4|8461.8|8460.7|137
1635135300000|2021-10-25 04:15:00|8461.9|8461|8461.2|8460.3|8462.1|8461.1|8461|8459.8|172
1635135600000|2021-10-25 04:20:00|8461.3|8460.4|8460.8|8459.9|8461.5|8460.5|8460.8|8459.9|90
1635135900000|2021-10-25 04:25:00|8460.7|8459.8|8460.9|8459.4|8461.1|8460.2|8460.4|8459.2|115
1635136200000|2021-10-25 04:30:00|8460.5|8459.6|8459.8|8458.9|8461|8459.8|8459.7|8458.6|132
1635136500000|2021-10-25 04:35:00|8459.9|8459|8460.3|8459.4|8461|8459.9|8459.9|8458.6|161
1635136800000|2021-10-25 04:40:00|8460.6|8459.1|8460.2|8459.3|8460.8|8459.6|8460|8458.9|89
1635137100000|2021-10-25 04:45:00|8460.3|8459.4|8460.4|8458.9|8460.6|8459.5|8459.6|8458.4|168
1635137400000|2021-10-25 04:50:00|8460.3|8458.8|8459.9|8459|8460.4|8459.2|8459.4|8458.2|141
1635137700000|2021-10-25 04:55:00|8459.8|8458.9|8460.5|8459|8460.7|8459.5|8459.5|8458.3|193
1635138000000|2021-10-25 05:00:00|8460.2|8459.3|8460.6|8459.1|8460.7|8459.6|8459.8|8458.5|130
1635138300000|2021-10-25 05:05:00|8460.7|8459.2|8460.7|8459.2|8461.1|8460|8460|8458.9|133
1635138600000|2021-10-25 05:10:00|8460.4|8459.5|8460.2|8458.7|8460.6|8459.5|8459.8|8458.6|106
1635138900000|2021-10-25 05:15:00|8460.3|8458.8|8460.3|8459.4|8460.9|8459.8|8459.8|8458.7|115
1635139200000|2021-10-25 05:20:00|8460.4|8459.5|8460.9|8459.4|8461.1|8459.7|8460|8459.1|83
1635139500000|2021-10-25 05:25:00|8461|8459.5|8461.9|8460.4|8461.9|8460.4|8460|8458.7|191
1635139800000|2021-10-25 05:30:00|8461.8|8460.3|8460.7|8459.2|8462.4|8460.9|8460.4|8459.2|302
1635140100000|2021-10-25 05:35:00|8460.8|8459.3|8463.2|8461.7|8463.2|8462|8460.2|8459|175
1635140400000|2021-10-25 05:40:00|8463.3|8461.8|8462.8|8461.3|8463.8|8462.6|8462.4|8461.1|206
1635140700000|2021-10-25 05:45:00|8462.7|8461.2|8462.1|8460.6|8463.1|8461.8|8461.9|8460.5|147
1635141000000|2021-10-25 05:50:00|8462.2|8460.7|8459.2|8458.3|8462.2|8461.1|8459.2|8458.3|173
1635141300000|2021-10-25 05:55:00|8459.3|8458.4|8459.6|8458.1|8459.6|8458.4|8458.5|8457.2|191
1635141600000|2021-10-25 06:00:00|8459.5|8458|8460.8|8459.3|8462.1|8460.8|8458.5|8457.4|439
1635141900000|2021-10-25 06:05:00|8460.9|8459.4|8463.1|8461.6|8464|8462.6|8460.6|8459.2|375
1635142200000|2021-10-25 06:10:00|8463|8461.5|8462.8|8461.3|8463.9|8462.5|8461.6|8460.2|203
1635142500000|2021-10-25 06:15:00|8462.7|8461.2|8464.3|8462.8|8464.7|8463.5|8461.7|8460.6|247
1635142800000|2021-10-25 06:20:00|8464.4|8462.9|8463.4|8462.5|8464.9|8463.6|8463.4|8462.1|247
1635143100000|2021-10-25 06:25:00|8462.9|8462|8462|8461.1|8464.3|8463|8462|8461|275
1635143400000|2021-10-25 06:30:00|8462.1|8461.2|8462.8|8461.9|8464|8462.9|8461.9|8460.7|418
1635143700000|2021-10-25 06:35:00|8462.7|8461.8|8463.2|8461.7|8464|8462.7|8462.5|8461.1|259
1635144000000|2021-10-25 06:40:00|8463.1|8461.6|8464.9|8463.4|8465.8|8464.5|8462.9|8461.4|325
1635144300000|2021-10-25 06:45:00|8465|8463.5|8461.6|8460.7|8466.5|8465.3|8461.2|8460|347
1635144600000|2021-10-25 06:50:00|8462|8461.1|8460.6|8459.7|8462.6|8461.4|8458.6|8457.4|362
1635144900000|2021-10-25 06:55:00|8460.7|8459.8|8457.1|8456.2|8462.9|8461.7|8456.1|8454.8|649
1635145200000|2021-10-25 07:00:00|8457|8456.1|8456.8|8455.3|8458.3|8456.8|8452.8|8451.6|733
1635145500000|2021-10-25 07:05:00|8456.4|8455.5|8454.3|8453.4|8457|8455.8|8453.4|8452.3|535
1635145800000|2021-10-25 07:10:00|8454.7|8453.2|8452.3|8451.4|8454.9|8453.7|8451.6|8450.5|500
1635146100000|2021-10-25 07:15:00|8452|8451.1|8450.2|8448.7|8452.5|8451.6|8449|8447.9|417
1635146400000|2021-10-25 07:20:00|8450.3|8448.8|8453.1|8452.2|8453.6|8452.4|8449.3|8448.2|399
1635146700000|2021-10-25 07:25:00|8452.8|8451.6|8452.7|8451.2|8453|8452|8450.1|8449.2|387
1635147000000|2021-10-25 07:30:00|8452.8|8451.3|8456.3|8454.8|8456.3|8455.1|8451.5|8450.3|438
1635147300000|2021-10-25 07:35:00|8456|8455.1|8459|8458.1|8459.2|8458.3|8455.3|8454.2|365
1635147600000|2021-10-25 07:40:00|8459.1|8458.2|8459.2|8457.7|8459.5|8458.6|8457.2|8456|416
1635147900000|2021-10-25 07:45:00|8458.9|8458|8460|8459.1|8461.1|8460.1|8457.1|8456.2|563
1635148200000|2021-10-25 07:50:00|8459.9|8459|8461.9|8460.4|8462.4|8461.5|8459.7|8458.8|494
1635148500000|2021-10-25 07:55:00|8462|8460.5|8456.3|8454.8|8462.1|8460.8|8455.3|8454.2|456
1635148800000|2021-10-25 08:00:00|8456.2|8454.7|8454|8452.5|8456.9|8455.4|8453.8|8452.4|466
1635149100000|2021-10-25 08:05:00|8453.9|8452.4|8456.2|8454.7|8456.2|8454.9|8453|8451.9|437
1635149400000|2021-10-25 08:10:00|8456.3|8454.8|8456.5|8455.6|8458.7|8457.5|8455.7|8454.6|487
1635149700000|2021-10-25 08:15:00|8456.6|8455.7|8458.7|8457.8|8459.4|8458.4|8456.4|8455.3|428
1635150000000|2021-10-25 08:20:00|8458.6|8457.7|8457.8|8456.3|8458.9|8457.9|8456.4|8455.4|360
1635150300000|2021-10-25 08:25:00|8457.7|8456.2|8459.4|8458.5|8460.6|8459.4|8456.5|8455.2|505
1635150600000|2021-10-25 08:30:00|8459.5|8458.6|8457.8|8456.9|8459.9|8458.7|8457.8|8456.9|344
1635150900000|2021-10-25 08:35:00|8457.9|8457|8457.2|8456.3|8458.6|8457.7|8457|8456.1|401
1635151200000|2021-10-25 08:40:00|8457.4|8455.9|8452.9|8451.4|8457.5|8456.3|8452.7|8451.4|402
1635151500000|2021-10-25 08:45:00|8453|8451.5|8452.3|8451.4|8453.7|8452.4|8451.3|8449.9|422
1635151800000|2021-10-25 08:50:00|8452.2|8451.3|8452.8|8451.3|8452.9|8451.6|8450.3|8449.1|389
1635152100000|2021-10-25 08:55:00|8453|8451.5|8460.7|8459.2|8461.2|8459.7|8452|8450.9|508
1635152400000|2021-10-25 09:00:00|8460.6|8459.1|8459.8|8458.3|8460.6|8459.1|8456.4|8455.2|430
1635152700000|2021-10-25 09:05:00|8459.9|8458.4|8457.1|8455.6|8460.6|8459.3|8457.1|8455.6|292
1635153000000|2021-10-25 09:10:00|8457.2|8455.7|8454.8|8453.3|8457.8|8456.3|8453.2|8452.2|357
1635153300000|2021-10-25 09:15:00|8454.7|8453.2|8452.5|8451|8454.8|8453.5|8451.7|8450.5|384
1635153600000|2021-10-25 09:20:00|8452.4|8450.9|8453.9|8453|8454.2|8453.1|8451.5|8450.1|592
1635153900000|2021-10-25 09:25:00|8453.7|8452.8|8458.2|8456.7|8459|8457.7|8453.3|8452|513
1635154200000|2021-10-25 09:30:00|8458.3|8456.8|8457.5|8456.6|8458.7|8457.6|8455.6|8454.1|506
1635154500000|2021-10-25 09:35:00|8457.6|8456.7|8457.2|8455.7|8458.1|8456.9|8456.1|8454.8|487
1635154800000|2021-10-25 09:40:00|8457.3|8455.8|8456.7|8455.2|8457.6|8456.2|8454.8|8453.3|497
1635155100000|2021-10-25 09:45:00|8456.6|8455.1|8457.9|8456.4|8458.2|8456.9|8454.7|8453.2|386
1635155400000|2021-10-25 09:50:00|8458|8456.5|8454.6|8453.1|8458.1|8456.8|8453.6|8452.4|368
1635155700000|2021-10-25 09:55:00|8454.4|8453.5|8455.5|8454.6|8456.3|8455.1|8454.4|8453.1|375
1635156000000|2021-10-25 10:00:00|8455.6|8454.7|8453.1|8451.6|8455.8|8454.7|8452|8450.8|355
1635156300000|2021-10-25 10:05:00|8453.2|8451.7|8452.2|8450.7|8453.3|8452|8450|8448.8|394
1635156600000|2021-10-25 10:10:00|8452.3|8450.8|8449.7|8448.2|8452.5|8451|8448.8|8447.5|432
1635156900000|2021-10-25 10:15:00|8449.4|8448.5|8447.5|8446.6|8450|8448.9|8447.2|8446.1|341
1635157200000|2021-10-25 10:20:00|8447.4|8446.5|8446.6|8445.7|8448.6|8447.5|8446.2|8445|276
1635157500000|2021-10-25 10:25:00|8446.5|8445.6|8447.2|8445.7|8447.3|8446.1|8444|8442.9|400
1635157800000|2021-10-25 10:30:00|8446.8|8445.9|8445|8443.5|8447.4|8446.3|8444.3|8443.1|319
1635158100000|2021-10-25 10:35:00|8444.9|8443.4|8443.4|8442.5|8445.2|8444|8442.6|8441.3|355
1635158400000|2021-10-25 10:40:00|8443.3|8442.4|8443.9|8443|8444.5|8443.6|8442.4|8441.4|256
1635158700000|2021-10-25 10:45:00|8443.8|8442.9|8444.8|8443.3|8445.7|8444.7|8442.9|8441.7|386
1635159000000|2021-10-25 10:50:00|8444.7|8443.2|8442|8440.5|8445.2|8444.1|8441|8439.9|438
1635159300000|2021-10-25 10:55:00|8441.6|8440.7|8441.7|8440.2|8442.7|8441.5|8440.5|8439.3|409
1635159600000|2021-10-25 11:00:00|8441.6|8440.1|8441.2|8440.3|8442.4|8441.1|8440.6|8439.6|419
1635159900000|2021-10-25 11:05:00|8441.1|8440.2|8441.4|8439.9|8442.4|8441.2|8440.2|8439|295
1635160200000|2021-10-25 11:10:00|8441.5|8440|8442|8440.5|8442.5|8441.2|8440.6|8439.4|208
1635160500000|2021-10-25 11:15:00|8441.7|8440.8|8442.1|8440.6|8443.6|8442.4|8441.4|8440.3|243
1635160800000|2021-10-25 11:20:00|8442.2|8440.7|8440.9|8440|8442.6|8441.5|8439.6|8438.5|325
1635161100000|2021-10-25 11:25:00|8440.8|8439.9|8439.3|8437.8|8441.2|8440|8438.9|8437.6|254
1635161400000|2021-10-25 11:30:00|8439.4|8437.9|8440.9|8439.4|8441|8439.8|8438.8|8437.5|326
1635161700000|2021-10-25 11:35:00|8441|8439.5|8437.1|8436.2|8441|8439.6|8435.9|8434.7|461
1635162000000|2021-10-25 11:40:00|8437|8436.1|8436.7|8435.2|8438|8436.7|8434.4|8432.9|505
1635162300000|2021-10-25 11:45:00|8436.4|8435.5|8438.6|8437.7|8439|8437.8|8436.3|8435.2|489
1635162600000|2021-10-25 11:50:00|8438.5|8437.6|8438.3|8436.8|8439.7|8438.7|8437.2|8436|405
1635162900000|2021-10-25 11:55:00|8438|8437.1|8440.2|8438.7|8440.3|8439.2|8437.2|8435.9|413
1635163200000|2021-10-25 12:00:00|8440.3|8438.8|8438.1|8436.6|8440.9|8439.4|8437.9|8436.4|450
1635163500000|2021-10-25 12:05:00|8438|8436.5|8438.5|8437|8439.2|8437.7|8437.4|8436.1|354
1635163800000|2021-10-25 12:10:00|8438.6|8437.1|8438.5|8437|8439.2|8437.7|8436.1|8434.6|384
1635164100000|2021-10-25 12:15:00|8438.4|8436.9|8436.7|8435.2|8438.9|8437.4|8436.3|8435|393
1635164400000|2021-10-25 12:20:00|8436.8|8435.3|8433.7|8432.8|8436.9|8435.7|8433.5|8432.2|464
1635164700000|2021-10-25 12:25:00|8433.6|8432.7|8435|8433.5|8436.2|8434.7|8433.1|8431.9|318
1635165000000|2021-10-25 12:30:00|8435.1|8433.6|8433.7|8432.2|8435.1|8433.6|8433.1|8431.6|391
1635165300000|2021-10-25 12:35:00|8433.8|8432.3|8433.6|8432.1|8434.3|8432.8|8430.8|8429.3|549
1635165600000|2021-10-25 12:40:00|8433.5|8432|8433.6|8432.1|8434.1|8432.9|8432.5|8431|372
1635165900000|2021-10-25 12:45:00|8433.5|8432.6|8436.6|8435.1|8437.2|8435.9|8433.5|8432.3|439
1635166200000|2021-10-25 12:50:00|8436.5|8435|8434.2|8433.3|8436.7|8435.2|8433.8|8432.7|437
1635166500000|2021-10-25 12:55:00|8434.3|8433.4|8434.4|8432.9|8435.5|8434.5|8433.9|8432.7|518
1635166800000|2021-10-25 13:00:00|8434.3|8432.8|8433.3|8432.4|8436.1|8434.6|8433.2|8432.2|535
1635167100000|2021-10-25 13:05:00|8433.6|8432.1|8438.3|8436.8|8438.3|8437|8432.5|8431.2|529
1635167400000|2021-10-25 13:10:00|8438.2|8436.7|8436|8434.5|8438.8|8437.3|8435.7|8434.5|450
1635167700000|2021-10-25 13:15:00|8436.1|8434.6|8434.5|8433.6|8436.2|8434.8|8433.8|8432.5|502
1635168000000|2021-10-25 13:20:00|8434.6|8433.7|8435.4|8434.5|8436.1|8435.1|8434.1|8432.8|505
1635168300000|2021-10-25 13:25:00|8435.3|8434.4|8433.3|8431.8|8437.3|8435.8|8433.2|8431.7|494
1635168600000|2021-10-25 13:30:00|8433.2|8431.7|8434.7|8433.2|8434.9|8433.5|8432|8430.6|583
1635168900000|2021-10-25 13:35:00|8434.8|8433.3|8436.1|8434.6|8437.7|8436.6|8433.4|8432.3|563
1635169200000|2021-10-25 13:40:00|8436.2|8434.7|8438.9|8438|8440.9|8439.4|8436.1|8434.6|667
1635169500000|2021-10-25 13:45:00|8439.2|8437.7|8443.8|8442.3|8443.9|8442.5|8438.4|8437.2|625
1635169800000|2021-10-25 13:50:00|8444|8442.5|8440.4|8438.9|8444.5|8443|8439.4|8437.9|697
1635170100000|2021-10-25 13:55:00|8440.3|8438.8|8440.1|8438.6|8441.1|8439.9|8438|8436.5|558
1635170400000|2021-10-25 14:00:00|8440|8438.5|8437.6|8436.7|8441.4|8440.2|8437.3|8436.1|674
1635170700000|2021-10-25 14:05:00|8437.5|8436.6|8436.2|8434.7|8439.2|8438|8435.5|8434.4|605
1635171000000|2021-10-25 14:10:00|8436.3|8434.8|8435.7|8434.2|8437.3|8435.9|8435|8433.6|582
1635171300000|2021-10-25 14:15:00|8435.8|8434.3|8434.2|8432.7|8435.9|8434.6|8433.1|8431.6|692
1635171600000|2021-10-25 14:20:00|8434.1|8432.6|8435.3|8434.4|8437.4|8435.9|8434|8432.5|501
1635171900000|2021-10-25 14:25:00|8435.6|8434.1|8434.2|8432.7|8436.4|8435.1|8433.9|8432.5|528
1635172200000|2021-10-25 14:30:00|8434.3|8432.8|8434.4|8433.5|8435.4|8434|8433|8431.6|600
1635172500000|2021-10-25 14:35:00|8434.5|8433.6|8435.6|8434.7|8436.6|8435.3|8434.1|8432.6|428
1635172800000|2021-10-25 14:40:00|8435.4|8434.5|8436.2|8435.3|8437.8|8436.7|8435.4|8434.5|435
1635173100000|2021-10-25 14:45:00|8436.3|8435.4|8437.3|8435.8|8438|8436.8|8435.7|8434.8|469
1635173400000|2021-10-25 14:50:00|8437.1|8436.2|8439.2|8437.7|8439.6|8438.3|8436.1|8434.9|487
1635173700000|2021-10-25 14:55:00|8438.6|8437.3|8435.1|8433.6|8439.2|8437.7|8434.1|8432.6|684
1635174000000|2021-10-25 15:00:00|8435.2|8433.7|8434.2|8432.7|8437.3|8435.9|8433.9|8432.6|703
1635174300000|2021-10-25 15:05:00|8434.3|8432.8|8435|8434.1|8435.3|8434.1|8432.3|8430.9|364
1635174600000|2021-10-25 15:10:00|8434.9|8434|8435.2|8433.7|8436.6|8435.1|8433.9|8432.7|407
1635174900000|2021-10-25 15:15:00|8435.3|8433.8|8433.9|8432.4|8436|8434.5|8433.5|8432.4|369
1635175200000|2021-10-25 15:20:00|8433.8|8432.3|8432.7|8431.8|8434.1|8432.8|8432.1|8430.7|365
1635175500000|2021-10-25 15:25:00|8432.6|8431.7|8432.1|8430.6|8432.9|8431.8|8430.9|8429.4|318
1635175800000|2021-10-25 15:30:00|8432.2|8430.7|8432.4|8430.9|8433.2|8431.9|8431.2|8430.1|287
1635176100000|2021-10-25 15:35:00|8431.9|8431|8432.2|8430.7|8433|8431.8|8431.2|8430.2|259
1635176400000|2021-10-25 15:40:00|8432.1|8430.6|8428.6|8427.1|8432.4|8431.2|8428.6|8427.1|338
1635176700000|2021-10-25 15:45:00|8428.5|8427|8429.3|8427.8|8429.6|8428.4|8428.1|8426.9|300
1635177000000|2021-10-25 15:50:00|8429|8428.1|8428.9|8428|8429.6|8428.3|8428.1|8427|296
1635177300000|2021-10-25 15:55:00|8429.2|8427.7|8430.3|8428.8|8432|8430.6|8428.8|8427.6|408
1635177600000|2021-10-25 16:00:00|8430.4|8428.9|8430.6|8429.7|8432.6|8431.3|8429.1|8427.9|504
1635177900000|2021-10-25 16:05:00|8430.7|8429.8|8433.1|8432.2|8433.4|8432.3|8430.6|8429.4|342
1635178200000|2021-10-25 16:10:00|8433|8432.1|8433|8432.1|8433.7|8432.5|8431.3|8430|329
1635178500000|2021-10-25 16:15:00|8433.3|8431.8|8433.6|8432.7|8434|8432.9|8431.9|8430.7|249
1635178800000|2021-10-25 16:20:00|8433.5|8432.6|8434.9|8433.4|8435.3|8434.1|8433.5|8432.3|288
1635179100000|2021-10-25 16:25:00|8434.7|8433.8|8435.3|8433.8|8435.7|8434.5|8434|8433|282
1635179400000|2021-10-25 16:30:00|8435|8434.1|8436.3|8434.8|8436.3|8435.1|8434.1|8433.1|322
1635179700000|2021-10-25 16:35:00|8436|8435.1|8435.7|8434.8|8436.7|8435.6|8435.3|8434|229
1635180000000|2021-10-25 16:40:00|8435.6|8434.7|8435.4|8434.5|8436|8435|8435.1|8433.9|239
1635180300000|2021-10-25 16:45:00|8435.5|8434.6|8436.9|8435.4|8437.6|8436.4|8435.2|8434|253
1635180600000|2021-10-25 16:50:00|8437|8435.5|8436.5|8435.6|8437.7|8436.3|8436.1|8434.9|235
1635180900000|2021-10-25 16:55:00|8436.7|8435.2|8435.8|8434.3|8437.2|8436.1|8435.3|8434|219
1635181200000|2021-10-25 17:00:00|8435.5|8434.6|8434.1|8432.6|8435.9|8434.6|8433.7|8432.4|328
1635181500000|2021-10-25 17:05:00|8434.2|8432.7|8434|8432.5|8434.4|8433.3|8433.3|8432.1|296
1635181800000|2021-10-25 17:10:00|8433.9|8432.4|8432.9|8432|8434|8432.8|8432.7|8431.5|276
1635182100000|2021-10-25 17:15:00|8432.8|8431.9|8432.6|8431.7|8433.6|8432.3|8432.4|8431.1|175
1635182400000|2021-10-25 17:20:00|8432.5|8431.6|8433.9|8433|8434.3|8433.2|8432.4|8431.4|179
1635182700000|2021-10-25 17:25:00|8434|8433.1|8435.1|8434.2|8435.6|8434.4|8433.4|8432.5|146
1635183000000|2021-10-25 17:30:00|8435.3|8433.8|8433.4|8432.5|8435.3|8433.8|8433.4|8432.3|200
1635183300000|2021-10-25 17:35:00|8433.3|8432.4|8433.5|8432|8434|8432.6|8432.8|8431.6|214
1635183600000|2021-10-25 17:40:00|8433.3|8431.8|8433.2|8431.7|8433.8|8432.7|8432.8|8431.6|147
1635183900000|2021-10-25 17:45:00|8433.1|8431.6|8435.5|8434.6|8436|8434.6|8432.4|8431.2|210
1635184200000|2021-10-25 17:50:00|8435.4|8434.5|8435.2|8433.7|8436|8434.7|8434.8|8433.6|122
1635184500000|2021-10-25 17:55:00|8435.1|8433.6|8433.7|8432.8|8435.5|8434.3|8433.3|8432.2|195
1635184800000|2021-10-25 18:00:00|8434|8432.5|8432.5|8431.6|8434.4|8433.3|8432.3|8431.1|185
1635185100000|2021-10-25 18:05:00|8432.6|8431.7|8432.4|8431.5|8433.3|8432|8432|8430.8|143
1635185400000|2021-10-25 18:10:00|8432.5|8431.6|8433.2|8432.3|8433.8|8432.7|8432.5|8431.6|148
1635185700000|2021-10-25 18:15:00|8433.3|8432.4|8433.8|8432.9|8434.1|8432.9|8433.2|8432|175
1635186000000|2021-10-25 18:20:00|8433.7|8432.8|8433.3|8432.4|8433.9|8432.8|8433|8431.9|140
1635186300000|2021-10-25 18:25:00|8433.4|8432.5|8433.5|8432|8434.2|8433|8433|8431.9|154
1635186600000|2021-10-25 18:30:00|8433.1|8432.2|8434.5|8433.6|8434.9|8433.7|8433|8431.8|206
1635186900000|2021-10-25 18:35:00|8434.6|8433.7|8433.6|8432.7|8434.7|8433.7|8433.3|8432.2|164
1635187200000|2021-10-25 18:40:00|8433.5|8432.6|8432.9|8432|8433.6|8432.6|8432.5|8431.3|147
1635187500000|2021-10-25 18:45:00|8433.2|8432.3|8433.9|8433|8434.2|8433.1|8432.9|8431.9|142
1635187800000|2021-10-25 18:50:00|8433.8|8432.9|8434.5|8433|8434.8|8433.7|8433.7|8432.4|198
1635188100000|2021-10-25 18:55:00|8434.6|8433.1|8433.3|8432.4|8434.6|8433.2|8432.8|8431.5|223
1635188400000|2021-10-25 19:00:00|8433.4|8432.5|8434.2|8433.3|8434.4|8433.5|8433.3|8432.1|191
1635188700000|2021-10-25 19:05:00|8434.1|8433.2|8434|8433.1|8434.2|8433.3|8433.7|8432.5|128
1635189000000|2021-10-25 19:10:00|8433.9|8433|8433.7|8432.8|8434.1|8433.2|8433.5|8432.3|114
1635189300000|2021-10-25 19:15:00|8434.1|8432.6|8434|8432.5|8434.5|8433.3|8433.5|8432.3|151
1635189600000|2021-10-25 19:20:00|8433.9|8432.4|8434.1|8432.6|8434.5|8433.1|8433.4|8432.2|256
1635189900000|2021-10-25 19:25:00|8433.8|8432.9|8435.1|8433.6|8435.3|8434.2|8433.8|8432.5|190
1635190200000|2021-10-25 19:30:00|8435|8433.5|8435.9|8434.4|8435.9|8434.7|8434.7|8433.3|155
1635190500000|2021-10-25 19:35:00|8435.8|8434.3|8435.2|8433.7|8436.2|8434.7|8435.1|8433.6|118
1635190800000|2021-10-25 19:40:00|8435.1|8433.6|8435.2|8433.7|8435.3|8434.1|8434.4|8433.3|141
1635191100000|2021-10-25 19:45:00|8435.3|8433.8|8435.3|8434.4|8436.4|8435.2|8434.9|8433.7|152
1635191400000|2021-10-25 19:50:00|8435.2|8434.3|8434.7|8433.2|8436|8434.6|8433.5|8432.5|164
1635191700000|2021-10-25 19:55:00|8434.8|8433.3|8436.1|8434.6|8436.7|8435.5|8434.6|8433.2|357
1635192000000|2021-10-25 20:00:00|8436.2|8434.7|8435.6|8434.1|8436.7|8435.2|8435.2|8433.8|358
1635192300000|2021-10-25 20:05:00|8435.5|8434|8435.5|8434|8435.6|8434.3|8434.8|8433.3|198
1635192600000|2021-10-25 20:10:00|8435.6|8434.1|8434|8433.1|8435.7|8434.2|8434|8432.5|129
1635192900000|2021-10-25 20:15:00|8434.1|8433.2|8434.5|8433|8435.1|8433.6|8434.1|8432.8|80
1635193200000|2021-10-25 20:20:00|8434.4|8432.9|8434|8432.5|8434.4|8432.9|8433.7|8432.2|122
1635193500000|2021-10-25 20:25:00|8433.9|8432.4|8433.7|8432.2|8434.2|8432.8|8433.4|8432.1|105
1635193800000|2021-10-25 20:30:00|8434.2|8432.7|8434.2|8432.7|8434.9|8433.4|8433.9|8432.4|100
1635194100000|2021-10-25 20:35:00|8434.1|8432.6|8432.8|8431.3|8434.2|8432.7|8432.5|8431|94
1635194400000|2021-10-25 20:40:00|8432.6|8431.7|8433|8431.5|8433.2|8431.7|8432.5|8431.1|107
1635194700000|2021-10-25 20:45:00|8432.9|8431.4|8433.4|8431.9|8434.3|8432.8|8432.9|8431.4|130
1635195000000|2021-10-25 20:50:00|8433.5|8432|8433.8|8432.3|8434.5|8433|8433.1|8431.6|184
1635195300000|2021-10-25 20:55:00|8434.4|8431.7|8438.8|8429.8|8439.4|8433.7|8433.8|8428.9|395
1635195600000|2021-10-25 21:00:00|8438|8427.4|8437.7|8427.6|8438.3|8427.7|8436.9|8425.9|56
1635195900000|2021-10-25 21:05:00|8438.4|8427.4|8437.3|8426.3|8439.2|8429.5|8436.7|8426|251
1635196200000|2021-10-25 21:10:00|8437.4|8426.4|8437.8|8426.8|8439.1|8429.7|8437|8426|292
1635196500000|2021-10-25 21:15:00|8438|8427|8437.6|8426.6|8438.9|8428|8437|8426|133
1635196800000|2021-10-25 21:20:00|8437.9|8426.9|8437.4|8427.9|8438|8428.2|8436.1|8425.1|132
1635197100000|2021-10-25 21:25:00|8437.3|8427.6|8437.5|8426.5|8438.8|8429.1|8437.3|8426.4|149
1635197400000|2021-10-25 21:30:00|8437.7|8426.7|8436.5|8427.8|8438.2|8429.1|8435.9|8426.3|236
1635197700000|2021-10-25 21:35:00|8437.2|8427.2|8436.9|8430|8438.4|8430.3|8436|8427.1|209
1635198000000|2021-10-25 21:40:00|8436.8|8430.1|8437.9|8429.3|8439|8431.4|8436.1|8428.3|150
1635198300000|2021-10-25 21:45:00|8437.7|8429.8|8436.7|8430.5|8438.5|8431.6|8436.2|8428.6|213
1635198600000|2021-10-25 21:50:00|8436.6|8430.4|8436.9|8430.2|8437.5|8431.6|8435.9|8429.5|182
1635198900000|2021-10-25 21:55:00|8436.5|8430.3|8438.5|8429.8|8440|8431|8436|8429.3|289
1635199200000|2021-10-25 22:00:00|8439.3|8429.2|8435.7|8433.5|8439.3|8434|8434.9|8429.2|448
1635199500000|2021-10-25 22:05:00|8436|8433.2|8435.9|8434.4|8437|8434.8|8434.9|8433.1|220
1635199800000|2021-10-25 22:10:00|8436.3|8433.8|8436|8434.5|8436.4|8434.5|8435.2|8433.5|133
1635200100000|2021-10-25 22:15:00|8435.9|8434.4|8435.9|8434.4|8436.2|8434.7|8435.4|8433.6|170
1635200400000|2021-10-25 22:20:00|8435.8|8434.3|8435.8|8434.3|8435.9|8434.4|8434.9|8433.4|169
1635200700000|2021-10-25 22:25:00|8435.9|8434.4|8435.5|8434|8436.3|8434.4|8435.4|8433.6|83
1635201000000|2021-10-25 22:30:00|8435.4|8433.9|8435.8|8434.3|8435.9|8434.4|8435.3|8433.8|121
1635201300000|2021-10-25 22:35:00|8435.9|8434.4|8435.9|8434.4|8436.6|8435.1|8435.6|8434.1|91
1635201600000|2021-10-25 22:40:00|8436|8434.5|8436|8434.5|8436.8|8435.3|8435.7|8434.2|100
1635201900000|2021-10-25 22:45:00|8436.1|8434.6|8436.1|8434.6|8436.7|8434.9|8435.9|8433.9|83
1635202200000|2021-10-25 22:50:00|8436|8434.5|8434.8|8433.3|8436.3|8434.6|8434.7|8433.2|110
1635202500000|2021-10-25 22:55:00|8434.9|8433.4|8435.2|8433.7|8435.5|8434|8434.5|8433|72
1635202800000|2021-10-25 23:00:00|8435.1|8433.6|8435.9|8434.4|8436.8|8435.3|8434.7|8433.2|202
1635203100000|2021-10-25 23:05:00|8435.8|8434.3|8436.3|8434.8|8437|8435.5|8435.7|8434.2|142
1635203400000|2021-10-25 23:10:00|8436.4|8434.9|8435.7|8434.2|8436.7|8435.2|8435.6|8434.1|83
1635203700000|2021-10-25 23:15:00|8435.6|8434.1|8435.7|8434.2|8435.8|8434.3|8435|8433.9|66
1635204000000|2021-10-25 23:20:00|8435.5|8434|8435.3|8433.8|8435.9|8434.4|8435|8433.6|65
1635204300000|2021-10-25 23:25:00|8435.4|8433.9|8435.3|8433.8|8435.4|8433.9|8434.7|8433.5|60
1635204600000|2021-10-25 23:30:00|8435.2|8433.7|8435.5|8434|8435.5|8434|8434.8|8433.3|88
1635204900000|2021-10-25 23:35:00|8434.9|8434.2|8435.4|8433.9|8435.6|8434.2|8434.9|8433.5|112
1635205200000|2021-10-25 23:40:00|8435.5|8434|8435.7|8434.2|8436|8434.5|8435.4|8433.9|105
1635205500000|2021-10-25 23:45:00|8435.8|8434.3|8435|8433.5|8435.9|8434.4|8434.7|8433.2|111
1635205800000|2021-10-25 23:50:00|8434.9|8433.4|8435.1|8433.6|8435.2|8433.7|8434.6|8433.1|107
1635206100000|2021-10-25 23:55:00|8435.2|8433.7|8435.2|8433.7|8435.4|8433.9|8435.1|8433.6|54
1635206400000|2021-10-26 00:00:00|8435.1|8433.6|8434.6|8433.1|8435.3|8433.8|8434.2|8432.7|207
1635206700000|2021-10-26 00:05:00|8434.5|8433|8431.7|8430.2|8434.6|8433.1|8431.7|8430.2|200
1635207000000|2021-10-26 00:10:00|8431.6|8430.1|8432.3|8430.8|8432.9|8431.6|8431.5|8430.1|214
1635207300000|2021-10-26 00:15:00|8432.4|8430.9|8429.8|8428.3|8432.5|8431|8429.7|8428.2|298
1635207600000|2021-10-26 00:20:00|8429.9|8428.4|8430.1|8429.2|8430.6|8429.3|8429.6|8428.1|249
1635207900000|2021-10-26 00:25:00|8430.2|8429.3|8431.4|8429.9|8431.7|8430.5|8429.6|8428.3|245
1635208200000|2021-10-26 00:30:00|8431.3|8429.8|8432|8431.1|8432.3|8431.1|8431.3|8429.8|198
1635208500000|2021-10-26 00:35:00|8431.9|8431|8432.5|8431|8432.7|8431.6|8431.6|8430.4|208
1635208800000|2021-10-26 00:40:00|8432.4|8430.9|8433.3|8432.4|8433.8|8432.7|8432|8430.7|209
1635209100000|2021-10-26 00:45:00|8433.2|8432.3|8434.1|8432.6|8434.2|8433|8432.7|8431.6|223
1635209400000|2021-10-26 00:50:00|8434.2|8432.7|8433.6|8432.1|8434.2|8432.7|8432.9|8431.4|176
1635209700000|2021-10-26 00:55:00|8433.3|8431.8|8434.2|8432.7|8434.7|8433.5|8432.8|8431.3|241
1635210000000|2021-10-26 01:00:00|8434.1|8432.6|8434.6|8433.1|8434.6|8433.1|8433.4|8431.9|309
1635210300000|2021-10-26 01:05:00|8434.5|8433|8433.5|8432|8434.5|8433|8433.3|8431.8|143
1635210600000|2021-10-26 01:10:00|8433.4|8431.9|8431.8|8430.3|8433.5|8432.2|8431.8|8430.3|241
1635210900000|2021-10-26 01:15:00|8431.9|8430.4|8432.5|8431|8432.6|8431.1|8430.9|8429.4|264
1635211200000|2021-10-26 01:20:00|8432.4|8430.9|8430.8|8429.3|8432.5|8431.2|8430.2|8428.7|289
1635211500000|2021-10-26 01:25:00|8430.4|8429.5|8431.2|8429.7|8431.6|8430.1|8430.3|8428.9|220
1635211800000|2021-10-26 01:30:00|8431.1|8429.6|8432.6|8431.1|8432.6|8431.1|8431.1|8429.6|239
1635212100000|2021-10-26 01:35:00|8432.5|8431|8431.2|8429.7|8432.5|8431|8430.8|8429.5|163
1635212400000|2021-10-26 01:40:00|8431.1|8429.6|8433.2|8431.7|8433.5|8432|8430.8|8429.5|212
1635212700000|2021-10-26 01:45:00|8433.1|8431.6|8432.2|8430.7|8433.1|8431.6|8432|8430.5|156
1635213000000|2021-10-26 01:50:00|8432.3|8430.8|8431.1|8429.6|8432.4|8430.9|8430.8|8429.3|157
1635213300000|2021-10-26 01:55:00|8431.2|8429.7|8430.9|8429.4|8431.6|8430.1|8430.3|8428.8|217
1635213600000|2021-10-26 02:00:00|8431|8429.5|8430.4|8428.9|8431.6|8430.3|8430.3|8428.9|259
1635213900000|2021-10-26 02:05:00|8430.5|8429|8429.9|8428.4|8430.7|8429.4|8429.5|8428.2|176
1635214200000|2021-10-26 02:10:00|8430.1|8428.6|8430.5|8429|8430.6|8429.2|8429.7|8428.3|126
1635214500000|2021-10-26 02:15:00|8430.6|8429.1|8429.4|8428.5|8431|8429.6|8429.2|8428|196
1635214800000|2021-10-26 02:20:00|8429.7|8428.2|8428.7|8427.2|8430.2|8428.9|8428.3|8427.2|252
1635215100000|2021-10-26 02:25:00|8428.8|8427.3|8429|8427.5|8429.3|8427.9|8428|8426.8|175
1635215400000|2021-10-26 02:30:00|8428.9|8427.4|8427.9|8426.4|8428.9|8427.4|8427.5|8426|123
1635215700000|2021-10-26 02:35:00|8428|8426.5|8428.5|8427|8428.5|8427|8427.3|8426.1|189
1635216000000|2021-10-26 02:40:00|8428.6|8427.1|8428.5|8427|8428.8|8427.6|8428.2|8426.7|145
1635216300000|2021-10-26 02:45:00|8428.4|8426.9|8428.1|8426.6|8428.5|8427|8427.4|8426.2|134
1635216600000|2021-10-26 02:50:00|8428.2|8426.7|8428.2|8426.7|8428.6|8427.1|8428.1|8426.6|114
1635216900000|2021-10-26 02:55:00|8428.3|8426.8|8428.5|8427|8428.7|8427.2|8427.9|8426.4|219
1635217200000|2021-10-26 03:00:00|8428.6|8427.1|8428|8426.5|8428.6|8427.1|8427.3|8426.1|127
1635217500000|2021-10-26 03:05:00|8427.9|8426.4|8427.4|8425.9|8428|8426.5|8427.1|8425.9|99
1635217800000|2021-10-26 03:10:00|8427.5|8426|8427.4|8425.9|8427.5|8426.3|8426.7|8425.5|136
1635218100000|2021-10-26 03:15:00|8427.3|8425.8|8427.7|8426.2|8428.3|8427|8427.2|8425.7|182
1635218400000|2021-10-26 03:20:00|8428|8426.5|8427.9|8427|8428.6|8427.2|8427.8|8426.5|136
1635218700000|2021-10-26 03:25:00|8427.8|8426.9|8428.6|8427.1|8429|8427.5|8427.8|8426.7|107
1635219000000|2021-10-26 03:30:00|8428.5|8427|8428.9|8427.4|8429.1|8427.8|8428.4|8426.9|104
1635219300000|2021-10-26 03:35:00|8428.8|8427.3|8428.2|8426.7|8429|8427.5|8427.9|8426.6|81
1635219600000|2021-10-26 03:40:00|8428.1|8426.6|8428|8426.5|8428.4|8427|8427.7|8426.4|70
1635219900000|2021-10-26 03:45:00|8427.9|8426.4|8427.8|8426.3|8428|8426.5|8427.4|8426|115
1635220200000|2021-10-26 03:50:00|8427.7|8426.2|8427|8426.1|8427.9|8426.7|8426.9|8425.7|139
1635220500000|2021-10-26 03:55:00|8426.9|8426|8428.1|8426.6|8428.4|8427.2|8426.9|8425.7|134
1635220800000|2021-10-26 04:00:00|8428|8426.5|8429.7|8428.2|8429.8|8428.3|8427.9|8426.5|164
1635221100000|2021-10-26 04:05:00|8429.8|8428.3|8430|8428.5|8430.5|8429.3|8429.7|8428.2|196
1635221400000|2021-10-26 04:10:00|8430.1|8428.6|8430|8428.5|8430.6|8429.1|8429.7|8428.2|113
1635221700000|2021-10-26 04:15:00|8430.1|8428.6|8430.2|8428.7|8430.5|8429|8429.7|8428.2|109
1635222000000|2021-10-26 04:20:00|8430.3|8428.8|8429.3|8427.8|8430.4|8429|8429.2|8427.7|189
1635222300000|2021-10-26 04:25:00|8429.4|8427.9|8430.6|8429.1|8430.8|8429.3|8429.2|8427.8|106
1635222600000|2021-10-26 04:30:00|8430.5|8429|8431.6|8430.1|8431.6|8430.4|8430.2|8428.9|161
1635222900000|2021-10-26 04:35:00|8431.7|8430.2|8430.8|8429.3|8431.9|8430.8|8430.4|8429.2|131
1635223200000|2021-10-26 04:40:00|8430.7|8429.2|8431.1|8429.6|8431.5|8430.3|8430|8428.8|136
1635223500000|2021-10-26 04:45:00|8431.2|8429.7|8431.3|8429.8|8431.4|8430.1|8430.7|8429.5|85
1635223800000|2021-10-26 04:50:00|8431.2|8429.7|8431|8429.5|8431.4|8430.1|8430.5|8429.2|163
1635224100000|2021-10-26 04:55:00|8431.1|8429.6|8433.3|8431.8|8433.7|8432.5|8431|8429.5|255
1635224400000|2021-10-26 05:00:00|8433.4|8431.9|8432.8|8431.3|8433.4|8432|8432.2|8430.7|143
1635224700000|2021-10-26 05:05:00|8432.7|8431.2|8432.9|8431.4|8433.3|8431.9|8432.4|8431.2|153
1635225000000|2021-10-26 05:10:00|8433|8431.5|8432.2|8430.7|8433.1|8431.6|8432.1|8430.6|109
1635225300000|2021-10-26 05:15:00|8432.1|8430.6|8431.9|8430.4|8432.5|8431|8431.3|8429.8|107
1635225600000|2021-10-26 05:20:00|8431.8|8430.3|8431.7|8430.2|8432.1|8431|8431.3|8429.8|128
1635225900000|2021-10-26 05:25:00|8431.6|8430.1|8431.9|8430.4|8432.2|8431|8431.5|8430.1|110
1635226200000|2021-10-26 05:30:00|8431.8|8430.3|8433|8431.5|8433.2|8431.7|8431.5|8430|164
1635226500000|2021-10-26 05:35:00|8432.9|8431.4|8433.4|8431.9|8433.7|8432.2|8432.7|8431.4|153
1635226800000|2021-10-26 05:40:00|8433.5|8432|8433.5|8432|8433.5|8432.2|8432.6|8431.3|85
1635227100000|2021-10-26 05:45:00|8433.6|8432.1|8434.5|8433|8434.6|8433.1|8433.5|8432|131
1635227400000|2021-10-26 05:50:00|8434.6|8433.1|8433|8431.5|8435.1|8433.7|8432.7|8431.2|322
1635227700000|2021-10-26 05:55:00|8433.1|8431.6|8434.1|8432.6|8434.3|8432.9|8433.1|8431.6|269
1635228000000|2021-10-26 06:00:00|8434.2|8432.7|8433.9|8432.4|8435.4|8434.2|8433|8431.7|350
1635228300000|2021-10-26 06:05:00|8433.8|8432.3|8432.2|8430.7|8434.5|8433|8431.7|8430.5|426
1635228600000|2021-10-26 06:10:00|8432.3|8430.8|8432.1|8430.6|8432.6|8431.3|8430.8|8429.6|297
1635228900000|2021-10-26 06:15:00|8432|8430.5|8431|8429.5|8432.1|8430.6|8430.9|8429.4|195
1635229200000|2021-10-26 06:20:00|8430.9|8429.4|8429.4|8427.9|8431|8429.7|8429|8427.7|275
1635229500000|2021-10-26 06:25:00|8429.5|8428|8430.5|8429|8430.6|8429.3|8429.1|8427.7|263
1635229800000|2021-10-26 06:30:00|8430.4|8428.9|8428|8426.5|8430.7|8429.4|8427.8|8426.3|244
1635230100000|2021-10-26 06:35:00|8428.2|8426.7|8426.9|8426|8428.3|8427.1|8426|8424.7|317
1635230400000|2021-10-26 06:40:00|8427.2|8425.7|8429.6|8428.1|8429.9|8428.7|8427.1|8425.6|303
1635230700000|2021-10-26 06:45:00|8429.7|8428.2|8429.1|8427.6|8431.9|8430.4|8428.8|8427.6|341
1635231000000|2021-10-26 06:50:00|8429.2|8427.7|8425.8|8424.3|8429.2|8428|8424.6|8423.2|412
1635231300000|2021-10-26 06:55:00|8425.7|8424.2|8422.1|8420.6|8426.2|8424.8|8421|8419.6|456
1635231600000|2021-10-26 07:00:00|8422|8420.5|8415.7|8414.2|8424.2|8423|8413|8411.5|782
1635231900000|2021-10-26 07:05:00|8415.6|8414.1|8419.5|8418|8420|8418.9|8414.4|8413.4|602
1635232200000|2021-10-26 07:10:00|8419.6|8418.1|8423.7|8422.2|8424.1|8423|8418.8|8417.7|516
1635232500000|2021-10-26 07:15:00|8423.8|8422.3|8425.7|8424.2|8426|8425.1|8421.3|8420|431
1635232800000|2021-10-26 07:20:00|8425.6|8424.1|8426|8424.5|8426.4|8425|8422.9|8421.4|474
1635233100000|2021-10-26 07:25:00|8426.1|8424.6|8424.5|8423|8427.3|8425.8|8422.7|8421.2|466
1635233400000|2021-10-26 07:30:00|8424.6|8423.1|8426.3|8424.8|8428.5|8427.2|8424.6|8423.1|486
1635233700000|2021-10-26 07:35:00|8426.2|8424.7|8425.5|8424|8426.4|8425.1|8424.2|8422.7|442
1635234000000|2021-10-26 07:40:00|8425.4|8423.9|8428.4|8426.9|8429|8427.5|8424.7|8423.5|354
1635234300000|2021-10-26 07:45:00|8428.3|8426.8|8425.9|8424.4|8428.3|8426.8|8425.4|8424.1|448
1635234600000|2021-10-26 07:50:00|8425.4|8424.5|8426.9|8425.4|8427.5|8426|8424.2|8422.8|379
1635234900000|2021-10-26 07:55:00|8427|8425.5|8423.1|8421.6|8427.5|8426|8422.7|8421.3|385
1635235200000|2021-10-26 08:00:00|8423|8421.5|8424.8|8423.3|8425.4|8423.9|8423|8421.5|381
1635235500000|2021-10-26 08:05:00|8424.6|8423.1|8427.4|8425.9|8429.5|8428.1|8423.9|8422.4|487
1635235800000|2021-10-26 08:10:00|8427.5|8426|8428.8|8427.3|8430|8428.8|8427.2|8426|535
1635236100000|2021-10-26 08:15:00|8428.7|8427.2|8427.5|8426.6|8429.4|8428.2|8427|8425.7|398
1635236400000|2021-10-26 08:20:00|8427.4|8426.5|8427.5|8426|8428.3|8427.1|8426.2|8424.7|381
1635236700000|2021-10-26 08:25:00|8427.6|8426.1|8429.1|8427.6|8429.3|8428|8425.8|8424.6|412
1635237000000|2021-10-26 08:30:00|8428.9|8427.4|8424|8423.1|8429.1|8427.8|8424|8423|401
1635237300000|2021-10-26 08:35:00|8424.4|8422.9|8423.1|8422.2|8425.9|8424.8|8422.4|8421.1|525
1635237600000|2021-10-26 08:40:00|8423.4|8421.9|8420|8418.5|8423.6|8422.4|8419.6|8418.1|408
1635237900000|2021-10-26 08:45:00|8419.9|8418.4|8421.7|8420.2|8422.6|8421.3|8418.8|8417.6|433
1635238200000|2021-10-26 08:50:00|8421.8|8420.3|8422.3|8420.8|8422.7|8421.6|8419.8|8418.4|422
1635238500000|2021-10-26 08:55:00|8422.2|8420.7|8422.3|8420.8|8422.7|8421.6|8419.9|8418.5|467
1635238800000|2021-10-26 09:00:00|8422.2|8420.7|8424|8422.5|8426.4|8425.1|8421.8|8420.4|507
1635239100000|2021-10-26 09:05:00|8423.8|8422.3|8424.7|8423.8|8425|8423.8|8422.6|8421.3|304
1635239400000|2021-10-26 09:10:00|8424.8|8423.9|8421.6|8420.1|8425.4|8424.2|8421.2|8420.1|331
1635239700000|2021-10-26 09:15:00|8421.7|8420.2|8421.8|8420.9|8422.8|8421.6|8420|8418.8|375
1635240000000|2021-10-26 09:20:00|8422.1|8420.6|8419.6|8418.1|8422.6|8421.3|8417.8|8416.6|521
1635240300000|2021-10-26 09:25:00|8419.7|8418.2|8419.6|8418.7|8421.6|8420.6|8418.5|8417.4|393
1635240600000|2021-10-26 09:30:00|8419.5|8418.6|8418.3|8417.4|8419.8|8418.9|8417.7|8416.6|311
1635240900000|2021-10-26 09:35:00|8418.2|8417.3|8420.6|8419.1|8420.7|8419.6|8418.2|8417.3|202
1635241200000|2021-10-26 09:40:00|8420.7|8419.2|8421.6|8420.1|8422.6|8421.4|8420.6|8419.1|352
1635241500000|2021-10-26 09:45:00|8421.5|8420|8422.2|8420.7|8423|8421.7|8420.3|8419.1|341
1635241800000|2021-10-26 09:50:00|8421.7|8420.8|8422.4|8421.5|8423.4|8422|8421.4|8420.2|282
1635242100000|2021-10-26 09:55:00|8422.7|8421.2|8423|8421.5|8425.2|8424|8422.1|8420.9|375
1635242400000|2021-10-26 10:00:00|8423.1|8421.6|8420.2|8419.3|8423.4|8422.1|8420.1|8419|308
1635242700000|2021-10-26 10:05:00|8420.3|8419.4|8417.7|8416.2|8420.7|8419.5|8415.9|8414.7|417
1635243000000|2021-10-26 10:10:00|8417.6|8416.1|8411.5|8410|8417.8|8416.6|8411.2|8409.7|498
1635243300000|2021-10-26 10:15:00|8411.6|8410.1|8410.8|8409.3|8412.3|8411.1|8407.8|8406.9|482
1635243600000|2021-10-26 10:20:00|8410.5|8409.6|8409.4|8407.9|8412.2|8411|8408.6|8407.5|415
1635243900000|2021-10-26 10:25:00|8409.5|8408|8407.8|8406.3|8409.5|8408.3|8404.8|8403.6|437
1635244200000|2021-10-26 10:30:00|8407.7|8406.2|8407.1|8405.6|8408.4|8406.9|8406|8404.8|367
1635244500000|2021-10-26 10:35:00|8407|8405.5|8408.4|8407.5|8408.7|8407.7|8404.2|8402.8|405
1635244800000|2021-10-26 10:40:00|8408.3|8407.4|8409.4|8408.5|8410|8408.8|8406.9|8405.8|324
1635245100000|2021-10-26 10:45:00|8409.2|8408.3|8409|8407.5|8411.5|8410.3|8407.8|8406.6|470
1635245400000|2021-10-26 10:50:00|8408.9|8407.4|8409.4|8408.5|8409.9|8408.8|8406.8|8405.6|396
1635245700000|2021-10-26 10:55:00|8409.7|8408.2|8407.4|8405.9|8409.7|8408.2|8406.2|8405.2|363
1635246000000|2021-10-26 11:00:00|8407.3|8405.8|8406|8404.5|8408.5|8407.3|8405.6|8404.5|338
1635246300000|2021-10-26 11:05:00|8405.7|8404.8|8406.8|8405.3|8408.1|8407|8405.5|8404.4|276
1635246600000|2021-10-26 11:10:00|8406.7|8405.2|8408.4|8406.9|8408.4|8407|8405.6|8404.4|313
1635246900000|2021-10-26 11:15:00|8408.7|8407.2|8407.6|8406.1|8408.8|8407.7|8406.1|8404.9|318
1635247200000|2021-10-26 11:20:00|8407.5|8406|8406.7|8405.8|8407.8|8406.5|8406.1|8404.7|350
1635247500000|2021-10-26 11:25:00|8406.6|8405.7|8404.7|8403.2|8407.1|8405.7|8403.3|8402.2|496
1635247800000|2021-10-26 11:30:00|8404.8|8403.3|8404.6|8403.7|8405.5|8404.3|8403.4|8402.2|392
1635248100000|2021-10-26 11:35:00|8404.2|8403.3|8407.9|8406.4|8409|8407.9|8404.1|8402.9|457
1635248400000|2021-10-26 11:40:00|8407.6|8406.7|8409.6|8408.7|8410.2|8409|8406.8|8405.7|357
1635248700000|2021-10-26 11:45:00|8409.9|8408.4|8413.8|8412.3|8413.8|8412.4|8409.6|8408.3|518
1635249000000|2021-10-26 11:50:00|8413.7|8412.2|8414|8413.1|8416.4|8415.1|8412.9|8411.7|419
1635249300000|2021-10-26 11:55:00|8414.1|8413.2|8413.7|8412.8|8414.7|8413.4|8410.3|8409.1|467
1635249600000|2021-10-26 12:00:00|8413.8|8412.9|8415.4|8414.5|8416.1|8414.9|8413.5|8412.1|423
1635249900000|2021-10-26 12:05:00|8415.3|8414.4|8415.9|8414.4|8416.6|8415.4|8414.1|8412.9|438
1635250200000|2021-10-26 12:10:00|8416|8414.5|8418.6|8417.1|8419.2|8418.1|8415.5|8414.3|357
1635250500000|2021-10-26 12:15:00|8418.5|8417|8421.8|8420.9|8421.9|8421|8417.8|8416.3|539
1635250800000|2021-10-26 12:20:00|8421.9|8421|8420.2|8418.7|8421.9|8421|8418.9|8417.7|547
1635251100000|2021-10-26 12:25:00|8420.1|8418.6|8419.8|8418.3|8421|8419.8|8416.9|8415.7|623
1635251400000|2021-10-26 12:30:00|8419.7|8418.2|8420.3|8418.8|8421.2|8420|8418.4|8417.2|426
1635251700000|2021-10-26 12:35:00|8420.2|8418.7|8416.9|8416|8421.5|8420.1|8416.4|8415.3|460
1635252000000|2021-10-26 12:40:00|8417|8416.1|8417.6|8416.7|8419.2|8418.2|8417|8416.1|474
1635252300000|2021-10-26 12:45:00|8417.7|8416.2|8416.1|8415.2|8418|8416.6|8413.5|8412.5|418
1635252600000|2021-10-26 12:50:00|8416|8415.1|8416.6|8415.1|8418.8|8417.4|8415.2|8414.3|381
1635252900000|2021-10-26 12:55:00|8416.5|8415|8415.8|8414.3|8418.2|8416.8|8414.6|8413.2|458
1635253200000|2021-10-26 13:00:00|8415.9|8414.4|8418.7|8417.8|8419.9|8419|8415.7|8414.2|465
1635253500000|2021-10-26 13:05:00|8418.8|8417.9|8419.8|8418.9|8420.4|8419.2|8418|8416.9|373
1635253800000|2021-10-26 13:10:00|8420.1|8418.6|8421.8|8420.3|8422.7|8421.5|8419.6|8418.3|417
1635254100000|2021-10-26 13:15:00|8421.9|8420.4|8424|8422.5|8424.3|8423.1|8421.6|8420.1|406
1635254400000|2021-10-26 13:20:00|8424.1|8422.6|8420.4|8418.9|8424.4|8423.2|8419.1|8417.6|466
1635254700000|2021-10-26 13:25:00|8420.3|8418.8|8416.7|8415.8|8420.4|8418.9|8415.1|8414.2|453
1635255000000|2021-10-26 13:30:00|8416.8|8415.9|8417.2|8415.7|8418.4|8417.2|8416|8414.8|719
1635255300000|2021-10-26 13:35:00|8417.1|8415.6|8414.8|8413.9|8417.4|8416.1|8413.6|8412.1|613
1635255600000|2021-10-26 13:40:00|8414.9|8414|8416.6|8415.1|8417.8|8416.3|8414.4|8413|518
1635255900000|2021-10-26 13:45:00|8416.5|8415|8413.2|8411.7|8417|8415.6|8413|8411.7|540
1635256200000|2021-10-26 13:50:00|8412.9|8412|8415.7|8414.2|8416.2|8414.7|8411.9|8410.8|465
1635256500000|2021-10-26 13:55:00|8416|8414.5|8416.7|8414.4|8419.8|8418.3|8415.7|8414.2|584
1635256800000|2021-10-26 14:00:00|8416.9|8414.5|8412.9|8411.4|8417.9|8416.4|8411.9|8410.4|685
1635257100000|2021-10-26 14:05:00|8412.8|8411.3|8414.9|8413.4|8417.1|8415.6|8412.8|8411.3|489
1635257400000|2021-10-26 14:10:00|8414.8|8413.3|8412.1|8411.2|8414.9|8413.6|8410.9|8410|440
1635257700000|2021-10-26 14:15:00|8412|8411.1|8412.4|8410.9|8412.5|8411.2|8409.5|8408.3|388
1635258000000|2021-10-26 14:20:00|8412.5|8411|8409.1|8407.6|8413.3|8411.8|8407.2|8406|503
1635258300000|2021-10-26 14:25:00|8409.2|8407.7|8409.9|8408.4|8410.8|8409.6|8407.8|8406.7|505
1635258600000|2021-10-26 14:30:00|8409.6|8408.7|8410.9|8409.4|8412|8410.9|8408.8|8407.4|491
1635258900000|2021-10-26 14:35:00|8411|8409.5|8412|8410.5|8413.1|8411.8|8410.6|8409.3|563
1635259200000|2021-10-26 14:40:00|8411.9|8410.4|8413.7|8412.2|8414.4|8412.9|8411.3|8410.1|405
1635259500000|2021-10-26 14:45:00|8413.8|8412.3|8410.2|8408.7|8414.3|8413.1|8410|8408.6|451
1635259800000|2021-10-26 14:50:00|8410.1|8408.6|8411.4|8409.9|8413|8411.5|8410.1|8408.6|549
1635260100000|2021-10-26 14:55:00|8411.3|8409.8|8407.4|8405.9|8411.3|8410.2|8406.6|8405.4|704
1635260400000|2021-10-26 15:00:00|8407.3|8406.5|8411.8|8410.3|8413.2|8411.7|8407|8405.7|685
1635260700000|2021-10-26 15:05:00|8411.5|8410.6|8410.7|8409.2|8414.1|8413|8410.5|8409|456
1635261000000|2021-10-26 15:10:00|8410.8|8409.3|8411|8409.5|8411.1|8409.7|8407.2|8405.9|443
1635261300000|2021-10-26 15:15:00|8411.1|8409.6|8406|8404.5|8411.2|8409.7|8405.2|8404.2|411
1635261600000|2021-10-26 15:20:00|8406.1|8405.2|8410.1|8409.2|8410.4|8409.3|8405.7|8404.5|384
1635261900000|2021-10-26 15:25:00|8410|8409.1|8412.5|8411.6|8413.5|8412.1|8408.6|8407.7|458
1635262200000|2021-10-26 15:30:00|8412.6|8411.7|8414|8413.1|8414.1|8413.1|8408.8|8407.3|605
1635262500000|2021-10-26 15:35:00|8414.4|8412.9|8411.1|8409.6|8415.5|8414|8410.7|8409.2|487
1635262800000|2021-10-26 15:40:00|8411.2|8409.7|8412.2|8410.7|8412.7|8411.2|8409.6|8408.1|403
1635263100000|2021-10-26 15:45:00|8412.3|8410.8|8413.5|8412|8415.4|8413.9|8412.2|8410.7|482
1635263400000|2021-10-26 15:50:00|8413.6|8412.1|8414.9|8413.4|8416.3|8415.3|8413.4|8412|394
1635263700000|2021-10-26 15:55:00|8414.8|8413.3|8417.9|8416.4|8419.7|8418.3|8414.1|8412.6|562
1635264000000|2021-10-26 16:00:00|8417.8|8416.3|8420.2|8418.7|8420.3|8419|8417|8415.6|501
1635264300000|2021-10-26 16:05:00|8420.1|8418.6|8421.4|8419.9|8421.4|8420.1|8418.4|8417|373
1635264600000|2021-10-26 16:10:00|8421.3|8419.8|8421.1|8419.6|8422.3|8421.1|8420.6|8419.5|332
1635264900000|2021-10-26 16:15:00|8421|8419.5|8420.9|8419.4|8421.2|8420|8419.8|8418.5|291
1635265200000|2021-10-26 16:20:00|8420.8|8419.3|8421|8420.1|8422|8420.5|8420.4|8419|264
1635265500000|2021-10-26 16:25:00|8421.3|8419.8|8420.4|8418.9|8421.8|8420.3|8419.9|8418.4|311
1635265800000|2021-10-26 16:30:00|8420.3|8418.8|8419.1|8417.6|8420.9|8419.4|8418.6|8417.1|235
1635266100000|2021-10-26 16:35:00|8419.2|8417.7|8420.5|8419|8420.6|8419.3|8418.8|8417.3|268
1635266400000|2021-10-26 16:40:00|8420.2|8419.3|8422.1|8420.6|8422.3|8420.8|8420.2|8419|265
1635266700000|2021-10-26 16:45:00|8422.2|8420.7|8422|8421.1|8423.1|8421.9|8421.6|8420.1|353
1635267000000|2021-10-26 16:50:00|8421.9|8421|8420.7|8419.2|8422.4|8421.2|8420.3|8419|282
1635267300000|2021-10-26 16:55:00|8420.8|8419.3|8421.4|8419.9|8421.8|8420.8|8420.2|8418.9|305
1635267600000|2021-10-26 17:00:00|8421.3|8419.8|8422.6|8421.1|8423|8421.8|8421|8419.8|376
1635267900000|2021-10-26 17:05:00|8422.7|8421.2|8423.1|8422.2|8423.5|8422.4|8422.2|8421|193
1635268200000|2021-10-26 17:10:00|8423.3|8421.8|8423.7|8422.2|8424.9|8423.6|8423|8421.8|280
1635268500000|2021-10-26 17:15:00|8423.6|8422.1|8421.8|8420.3|8423.7|8422.2|8421.1|8419.9|325
1635268800000|2021-10-26 17:20:00|8421.7|8420.2|8424.1|8422.6|8424.3|8422.8|8421.2|8419.7|304
1635269100000|2021-10-26 17:25:00|8424.2|8422.7|8423|8421.5|8424.3|8422.8|8422.3|8420.8|256
1635269400000|2021-10-26 17:30:00|8423.1|8421.6|8424.4|8422.9|8424.4|8423.1|8422.7|8421.2|165
1635269700000|2021-10-26 17:35:00|8424.3|8422.8|8424.1|8422.6|8424.6|8423.4|8423.4|8422.1|214
1635270000000|2021-10-26 17:40:00|8423.8|8422.9|8423.4|8422.5|8424.5|8423.4|8423.1|8422.1|332
1635270300000|2021-10-26 17:45:00|8423.3|8422.4|8423.8|8422.3|8423.9|8423|8423.1|8422.2|190
1635270600000|2021-10-26 17:50:00|8423.5|8422.6|8423.9|8422.4|8424.3|8423.2|8422.4|8421.2|264
1635270900000|2021-10-26 17:55:00|8423.8|8422.3|8424.2|8422.7|8424.3|8423.1|8422.9|8421.6|216
1635271200000|2021-10-26 18:00:00|8424.1|8422.6|8424.2|8422.7|8425.1|8423.9|8423.8|8422.6|250
1635271500000|2021-10-26 18:05:00|8424.1|8422.6|8424.2|8422.7|8424.9|8423.4|8423.4|8422.1|297
1635271800000|2021-10-26 18:10:00|8424.3|8422.8|8424.2|8422.7|8424.7|8423.5|8423.6|8422.4|187
1635272100000|2021-10-26 18:15:00|8424.1|8422.6|8423.7|8422.8|8424.6|8423.1|8423.6|8422.4|153
1635272400000|2021-10-26 18:20:00|8423.8|8422.9|8424.2|8422.7|8424.3|8423.1|8423.4|8422.1|165
1635272700000|2021-10-26 18:25:00|8424.1|8422.6|8424.5|8423|8424.8|8423.5|8423.5|8422.4|131
1635273000000|2021-10-26 18:30:00|8424.4|8422.9|8424.9|8423.4|8425.2|8423.9|8424.4|8422.9|126
1635273300000|2021-10-26 18:35:00|8425|8423.5|8425.2|8423.7|8425.5|8424|8424.5|8423.3|137
1635273600000|2021-10-26 18:40:00|8425.3|8423.8|8425.3|8424.4|8425.5|8424.4|8424.4|8423.1|164
1635273900000|2021-10-26 18:45:00|8425.2|8424.3|8426|8425.1|8426.4|8425.2|8425.1|8423.8|186
1635274200000|2021-10-26 18:50:00|8426.1|8425.2|8426.7|8425.2|8427|8425.8|8425.9|8424.7|131
1635274500000|2021-10-26 18:55:00|8426.6|8425.1|8424.9|8424|8426.7|8425.5|8424.5|8423.2|256
1635274800000|2021-10-26 19:00:00|8425.3|8423.8|8426.4|8424.9|8427.2|8426|8424.9|8423.7|278
1635275100000|2021-10-26 19:05:00|8426.1|8425.2|8427.2|8426.3|8427.6|8426.4|8426.1|8424.8|143
1635275400000|2021-10-26 19:10:00|8427.3|8426.4|8427.8|8426.3|8428.2|8427|8427.1|8425.9|214
1635275700000|2021-10-26 19:15:00|8427.5|8426.6|8427.5|8426.6|8428.1|8427|8426.9|8425.6|160
1635276000000|2021-10-26 19:20:00|8427.4|8426.5|8426.9|8426|8427.7|8426.5|8426.6|8425.5|195
1635276300000|2021-10-26 19:25:00|8426.8|8425.9|8426.6|8425.1|8427.1|8426|8426.3|8425.1|230
1635276600000|2021-10-26 19:30:00|8426.7|8425.2|8427.4|8425.9|8427.4|8425.9|8425.6|8424.5|254
1635276900000|2021-10-26 19:35:00|8427.5|8426|8426.8|8425.3|8427.5|8426.2|8426.4|8425.2|194
1635277200000|2021-10-26 19:40:00|8427|8425.5|8426.4|8424.9|8427.6|8426.1|8425.7|8424.6|244
1635277500000|2021-10-26 19:45:00|8426.5|8425|8426.9|8425.4|8427.1|8425.7|8426|8424.5|210
1635277800000|2021-10-26 19:50:00|8427|8425.5|8427.1|8425.6|8427.8|8426.6|8426.3|8425.1|267
1635278100000|2021-10-26 19:55:00|8427.2|8425.7|8427.5|8426|8428.3|8427|8427|8425.5|206
1635278400000|2021-10-26 20:00:00|8427.6|8426.1|8428.7|8427.2|8429.4|8427.9|8427.3|8425.8|193
1635278700000|2021-10-26 20:05:00|8428.8|8427.3|8428.3|8426.8|8428.8|8427.3|8428.2|8426.7|117
1635279000000|2021-10-26 20:10:00|8428.4|8426.9|8428.3|8426.8|8428.8|8427.3|8428.2|8426.7|90
1635279300000|2021-10-26 20:15:00|8428.4|8426.9|8428.2|8426.7|8428.4|8427.3|8427.7|8426.2|114
1635279600000|2021-10-26 20:20:00|8428.1|8426.6|8427.6|8426.1|8428.8|8427.3|8427.3|8425.8|128
1635279900000|2021-10-26 20:25:00|8427.7|8426.2|8427|8425.5|8428.2|8426.7|8426.4|8425.2|154
1635280200000|2021-10-26 20:30:00|8427.1|8425.6|8427.3|8425.8|8427.4|8425.9|8427.1|8425.6|71
1635280500000|2021-10-26 20:35:00|8427.5|8426|8427.2|8425.7|8427.8|8426.3|8426.7|8425.5|98
1635280800000|2021-10-26 20:40:00|8427.1|8425.6|8426|8424.5|8427.8|8426.3|8425.7|8424.2|151
1635281100000|2021-10-26 20:45:00|8425.9|8424.4|8426.2|8424.7|8426.9|8425.4|8425.6|8424.1|129
1635281400000|2021-10-26 20:50:00|8426.1|8424.6|8425.8|8424.3|8427.8|8425.8|8425.1|8423.3|409
1635281700000|2021-10-26 20:55:00|8425.7|8424.2|8429.2|8418.2|8429.6|8424.6|8424.7|8417.8|945
1635282000000|2021-10-26 21:00:00|8429.5|8418.5|8426.7|8415.7|8431.5|8420.5|8425.1|8414.1|60
1635282300000|2021-10-26 21:05:00|8423.9|8412.9|8426.8|8415.8|8430.7|8419.9|8416.5|8405.5|203
1635282600000|2021-10-26 21:10:00|8427.3|8416.3|8425.3|8414.3|8431.4|8420.4|8423.8|8412.8|380
1635282900000|2021-10-26 21:15:00|8426.4|8415.4|8429.1|8418.1|8431.6|8420.6|8424.6|8413.6|598
1635283200000|2021-10-26 21:20:00|8428.6|8417.6|8431.5|8420.5|8433.3|8422.3|8425.3|8414.3|674
1635283500000|2021-10-26 21:25:00|8431.2|8420.2|8426.7|8415.7|8434.1|8423.1|8426.1|8415.1|397
1635283800000|2021-10-26 21:30:00|8426.9|8415.9|8428.6|8417.6|8433.5|8422.5|8425.6|8414.6|674
1635284100000|2021-10-26 21:35:00|8429.2|8418.2|8430|8419|8433.7|8422.7|8426.3|8415.3|457
1635284400000|2021-10-26 21:40:00|8429|8418|8428|8417|8433.6|8422.6|8426.1|8415.1|424
1635284700000|2021-10-26 21:45:00|8429.3|8418.3|8425|8414|8435.2|8424.2|8421.1|8410.1|436
1635285000000|2021-10-26 21:50:00|8424.8|8413.8|8427.3|8416.7|8430|8419|8420.5|8409.5|475
1635285300000|2021-10-26 21:55:00|8425.9|8416.8|8426.5|8419.1|8429.2|8421.9|8425.5|8415.1|371
1635285600000|2021-10-26 22:00:00|8426.4|8419.2|8423.1|8421.6|8428|8422.3|8423|8418.3|802
1635285900000|2021-10-26 22:05:00|8423.2|8421.7|8423.1|8421.6|8424.2|8422.2|8423|8420.9|307
1635286200000|2021-10-26 22:10:00|8423.2|8421.7|8423.1|8421.6|8423.7|8422|8422.9|8420.9|259
1635286500000|2021-10-26 22:15:00|8423.2|8421.7|8423.2|8421.7|8423.6|8422.1|8423|8421.5|105
1635286800000|2021-10-26 22:20:00|8423.3|8421.8|8423.2|8421.7|8423.4|8421.9|8423|8421.5|79
1635287100000|2021-10-26 22:25:00|8423.1|8421.6|8423.2|8421.7|8423.7|8422.1|8423|8421.1|78
1635287400000|2021-10-26 22:30:00|8423.5|8422|8423.5|8422|8423.6|8422.1|8423.1|8421.6|81
1635287700000|2021-10-26 22:35:00|8423.4|8421.9|8423.6|8422.1|8423.7|8422.2|8423.2|8421.7|122
1635288000000|2021-10-26 22:40:00|8423.8|8422.3|8423.4|8421.9|8424|8422.5|8423.3|8421.8|137
1635288300000|2021-10-26 22:45:00|8423.5|8422|8423.5|8422|8423.9|8422.4|8423.2|8421.7|82
1635288600000|2021-10-26 22:50:00|8423.6|8422.1|8424|8422.5|8424.4|8422.9|8423.3|8421.8|108
1635288900000|2021-10-26 22:55:00|8424.1|8422.6|8424.5|8423|8424.9|8423.4|8424|8422.5|79
1635289200000|2021-10-26 23:00:00|8424.6|8423.1|8425.1|8423.6|8425.3|8423.8|8424.5|8423|97
1635289500000|2021-10-26 23:05:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8424.7|8423.2|101
1635289800000|2021-10-26 23:10:00|8424.7|8423.2|8424.7|8423.2|8424.8|8423.3|8424.3|8422.8|78
1635290100000|2021-10-26 23:15:00|8424.8|8423.3|8424.6|8423.1|8425.1|8423.6|8424.4|8422.9|85
1635290400000|2021-10-26 23:20:00|8424.7|8423.2|8424|8422.5|8424.7|8423.2|8423.9|8422.4|87
1635290700000|2021-10-26 23:25:00|8423.8|8422.3|8423.6|8422.1|8424|8422.5|8423.6|8422.1|88
1635291000000|2021-10-26 23:30:00|8423.7|8422.2|8423.7|8422.2|8424|8422.5|8423.3|8421.9|98
1635291300000|2021-10-26 23:35:00|8423.6|8422.1|8424|8422.5|8424.2|8422.7|8423|8421.9|96
1635291600000|2021-10-26 23:40:00|8424.1|8422.6|8424.4|8422.9|8424.8|8423.3|8424|8422.5|119
1635291900000|2021-10-26 23:45:00|8424.5|8423|8424.4|8422.9|8424.7|8423.2|8424|8422.5|147
1635292200000|2021-10-26 23:50:00|8424.3|8422.8|8424.1|8422.6|8424.3|8422.9|8423.6|8422.1|151
1635292500000|2021-10-26 23:55:00|8424.2|8422.7|8424.8|8423.3|8424.8|8423.3|8424|8422.5|89
1635292800000|2021-10-27 00:00:00|8424.7|8423.2|8424.8|8423.3|8425.3|8423.8|8423.8|8422.5|310
1635293100000|2021-10-27 00:05:00|8424.9|8423.4|8425.3|8423.8|8425.4|8424.1|8424|8422.5|297
1635293400000|2021-10-27 00:10:00|8425.2|8423.7|8425|8423.5|8425.4|8423.9|8424.2|8422.8|216
1635293700000|2021-10-27 00:15:00|8425.1|8423.6|8426|8424.5|8426|8424.5|8424.5|8423.1|236
1635294000000|2021-10-27 00:20:00|8425.9|8424.4|8425.2|8423.7|8426.1|8424.6|8424.7|8423.2|241
1635294300000|2021-10-27 00:25:00|8425.4|8423.9|8423.3|8421.8|8426.1|8424.6|8423|8421.5|336
1635294600000|2021-10-27 00:30:00|8423.2|8421.7|8425|8423.5|8425.2|8423.7|8422.7|8421.2|370
1635294900000|2021-10-27 00:35:00|8425.1|8423.6|8425|8423.5|8425.8|8424.3|8424.1|8422.6|292
1635295200000|2021-10-27 00:40:00|8424.9|8423.4|8424.9|8423.4|8425.5|8424.1|8424.6|8423.2|309
1635295500000|2021-10-27 00:45:00|8425.2|8423.7|8424.5|8423|8425.4|8423.9|8424|8422.7|248
1635295800000|2021-10-27 00:50:00|8424.6|8423.1|8427|8425.5|8427.8|8426.3|8424.3|8423|380
1635296100000|2021-10-27 00:55:00|8426.9|8425.4|8427.8|8426.3|8427.9|8426.4|8426.5|8425|271
1635296400000|2021-10-27 01:00:00|8428|8426.5|8428.5|8427|8429.2|8427.9|8427.3|8426|349
1635296700000|2021-10-27 01:05:00|8428.3|8426.8|8428.1|8426.6|8429.2|8428|8427.7|8426.2|210
1635297000000|2021-10-27 01:10:00|8428|8426.5|8427|8425.5|8428|8426.5|8426.7|8425.2|150
1635297300000|2021-10-27 01:15:00|8427.1|8425.6|8427.7|8426.2|8427.8|8426.4|8426.9|8425.4|148
1635297600000|2021-10-27 01:20:00|8427.8|8426.3|8426.7|8425.2|8427.9|8426.6|8426.5|8425|130
1635297900000|2021-10-27 01:25:00|8426.8|8425.3|8427|8425.5|8427.3|8425.8|8426.5|8425|119
1635298200000|2021-10-27 01:30:00|8427.1|8425.6|8425.7|8424.2|8427.1|8425.6|8424.7|8423.5|130
1635298500000|2021-10-27 01:35:00|8425.8|8424.3|8423.9|8422.4|8425.9|8424.4|8423.7|8422.3|176
1635298800000|2021-10-27 01:40:00|8423.8|8422.3|8425.3|8423.8|8425.3|8423.8|8423.4|8421.9|126
1635299100000|2021-10-27 01:45:00|8425.2|8423.7|8425.2|8423.7|8425.8|8424.3|8424.7|8423.3|171
1635299400000|2021-10-27 01:50:00|8425.3|8423.8|8425.2|8423.7|8425.9|8424.4|8424.5|8423|212
1635299700000|2021-10-27 01:55:00|8425.1|8423.6|8426.2|8424.7|8426.4|8424.9|8424.1|8422.6|242
1635300000000|2021-10-27 02:00:00|8426.3|8424.8|8424.7|8423.8|8426.3|8425.1|8424.7|8423.3|270
1635300300000|2021-10-27 02:05:00|8424.8|8423.9|8425.3|8423.8|8425.9|8424.6|8424.8|8423.5|241
1635300600000|2021-10-27 02:10:00|8425.2|8423.7|8423.8|8422.3|8425.4|8424.1|8423.6|8422.1|190
1635300900000|2021-10-27 02:15:00|8423.9|8422.4|8425.5|8424|8425.7|8424.2|8423.9|8422.4|127
1635301200000|2021-10-27 02:20:00|8425.6|8424.1|8425.1|8423.6|8425.6|8424.1|8424|8422.6|158
1635301500000|2021-10-27 02:25:00|8425|8423.5|8424|8422.5|8425.2|8423.7|8423.8|8422.3|146
1635301800000|2021-10-27 02:30:00|8423.9|8422.4|8423.7|8422.2|8424.8|8423.3|8423.5|8422|193
1635302100000|2021-10-27 02:35:00|8423.6|8422.1|8424.5|8423|8424.6|8423.5|8423.3|8421.9|250
1635302400000|2021-10-27 02:40:00|8424.3|8422.8|8422.9|8421.4|8424.4|8423.2|8422.3|8421.1|161
1635302700000|2021-10-27 02:45:00|8422.8|8421.3|8423|8421.5|8423.3|8422|8422.1|8420.8|161
1635303000000|2021-10-27 02:50:00|8423.1|8421.6|8423.5|8422|8423.7|8422.5|8422.8|8421.5|147
1635303300000|2021-10-27 02:55:00|8423.4|8421.9|8421.8|8420.3|8423.4|8422.1|8421|8419.6|216
1635303600000|2021-10-27 03:00:00|8421.7|8420.2|8422.3|8420.8|8423.1|8421.6|8421.5|8420.1|227
1635303900000|2021-10-27 03:05:00|8422.4|8420.9|8422.7|8421.2|8422.9|8421.4|8422.2|8420.7|97
1635304200000|2021-10-27 03:10:00|8422.8|8421.3|8423.6|8422.1|8423.6|8422.3|8422.7|8421.2|84
1635304500000|2021-10-27 03:15:00|8423.7|8422.2|8424.4|8422.9|8424.4|8422.9|8423.6|8422.1|38
1635304800000|2021-10-27 03:20:00|8424.5|8423|8424.6|8423.1|8425.6|8424.1|8424.5|8423|131
1635305100000|2021-10-27 03:25:00|8424.7|8423.2|8423.9|8422.4|8424.7|8423.2|8423.5|8422|116
1635305400000|2021-10-27 03:30:00|8423.8|8422.3|8423.5|8422|8424.4|8422.9|8423.5|8422|114
1635305700000|2021-10-27 03:35:00|8423.6|8422.1|8424.1|8422.6|8424.4|8422.9|8423.4|8421.9|106
1635306000000|2021-10-27 03:40:00|8424.2|8422.7|8424.6|8423.1|8424.7|8423.2|8423.5|8422.3|122
1635306300000|2021-10-27 03:45:00|8424.5|8423|8425.9|8424.4|8425.9|8424.7|8424.5|8423|159
1635306600000|2021-10-27 03:50:00|8426|8424.5|8425.9|8424.4|8426.3|8425.1|8424.9|8423.7|242
1635306900000|2021-10-27 03:55:00|8426|8424.5|8426.2|8424.7|8426.4|8425.1|8425.8|8424.3|114
1635307200000|2021-10-27 04:00:00|8426.1|8424.6|8425.8|8424.3|8426.2|8425|8425.4|8423.9|99
1635307500000|2021-10-27 04:05:00|8425.7|8424.2|8426.8|8425.3|8427.1|8425.7|8425.4|8424.1|153
1635307800000|2021-10-27 04:10:00|8426.7|8425.2|8426.3|8424.8|8426.8|8425.6|8426|8424.7|100
1635308100000|2021-10-27 04:15:00|8426.2|8424.7|8425.2|8424.3|8426.6|8425.2|8424.8|8423.7|163
1635308400000|2021-10-27 04:20:00|8425.3|8424.4|8425.4|8423.9|8425.7|8424.5|8425.1|8423.8|120
1635308700000|2021-10-27 04:25:00|8425.5|8424|8425.7|8424.2|8426.1|8424.6|8425.4|8423.9|81
1635309000000|2021-10-27 04:30:00|8425.8|8424.3|8426.5|8425|8426.5|8425.1|8425.7|8424.2|100
1635309300000|2021-10-27 04:35:00|8426.4|8424.9|8425.9|8425|8426.5|8425|8425.4|8424.2|105
1635309600000|2021-10-27 04:40:00|8425.8|8424.9|8425.6|8424.1|8426.2|8425|8425.2|8424|104
1635309900000|2021-10-27 04:45:00|8425.5|8424|8425.9|8425|8426|8425.1|8425.1|8423.9|90
1635310200000|2021-10-27 04:50:00|8426|8425.1|8425|8424.1|8426.2|8425.1|8425|8423.8|125
1635310500000|2021-10-27 04:55:00|8424.9|8424|8424.5|8423|8425.5|8424.4|8424.1|8422.8|152
1635310800000|2021-10-27 05:00:00|8424.6|8423.1|8424.7|8423.2|8424.9|8423.4|8423.9|8422.9|96
1635311100000|2021-10-27 05:05:00|8424.8|8423.3|8425.9|8424.4|8426.2|8424.7|8424.4|8423.1|126
1635311400000|2021-10-27 05:10:00|8426|8424.5|8426.5|8425|8426.7|8425.4|8425.6|8424.1|146
1635311700000|2021-10-27 05:15:00|8426.4|8424.9|8426.5|8425|8426.9|8425.4|8426.3|8424.8|107
1635312000000|2021-10-27 05:20:00|8426.7|8425.2|8427.4|8425.9|8427.7|8426.2|8426.4|8425.1|105
1635312300000|2021-10-27 05:25:00|8427.3|8425.8|8426.9|8426|8428|8426.8|8426.9|8425.6|109
1635312600000|2021-10-27 05:30:00|8426.8|8425.9|8428.9|8427.4|8429.7|8428|8426.4|8425.2|205
1635312900000|2021-10-27 05:35:00|8428.8|8427.3|8430.8|8429.3|8431.5|8430|8428.8|8427.3|208
1635313200000|2021-10-27 05:40:00|8430.9|8429.4|8430.6|8429.7|8431.3|8430.1|8430.4|8429.4|96
1635313500000|2021-10-27 05:45:00|8430.7|8429.8|8430.9|8430|8431.2|8430|8429.9|8428.9|109
1635313800000|2021-10-27 05:50:00|8430.8|8429.9|8430.7|8429.8|8431.2|8430.1|8430.3|8429.1|167
1635314100000|2021-10-27 05:55:00|8430.8|8429.9|8427.8|8426.3|8431.4|8430.2|8427.3|8425.8|370
1635314400000|2021-10-27 06:00:00|8427.7|8426.2|8427.4|8425.9|8428.9|8427.4|8427.4|8425.9|303
1635314700000|2021-10-27 06:05:00|8427.5|8426|8426.7|8425.2|8428.2|8426.9|8426|8424.5|302
1635315000000|2021-10-27 06:10:00|8426.6|8425.1|8428.1|8426.6|8428.4|8427|8426.4|8425|194
1635315300000|2021-10-27 06:15:00|8428|8426.5|8429.2|8427.7|8429.7|8428.3|8427.9|8426.5|235
1635315600000|2021-10-27 06:20:00|8429.3|8427.8|8429.1|8427.6|8429.4|8427.9|8428.5|8427.2|221
1635315900000|2021-10-27 06:25:00|8429.2|8427.7|8429.8|8428.3|8429.9|8428.4|8428.7|8427.4|186
1635316200000|2021-10-27 06:30:00|8429.9|8428.4|8426.6|8425.1|8430.4|8429.1|8426.1|8425|395
1635316500000|2021-10-27 06:35:00|8426.7|8425.2|8426.7|8425.2|8427.3|8426|8425.3|8423.9|324
1635316800000|2021-10-27 06:40:00|8426.6|8425.1|8424.7|8423.2|8426.9|8425.6|8423.6|8422.5|266
1635317100000|2021-10-27 06:45:00|8424.6|8423.1|8426.7|8425.2|8426.9|8425.7|8422.1|8420.9|366
1635317400000|2021-10-27 06:50:00|8426.8|8425.3|8425.9|8425|8426.9|8425.7|8424.6|8423.5|315
1635317700000|2021-10-27 06:55:00|8425.8|8424.9|8427.1|8425.6|8427.3|8425.8|8425.7|8424.4|380
1635318000000|2021-10-27 07:00:00|8427|8425.5|8428.5|8427|8429.6|8428.2|8425.1|8424|553
1635318300000|2021-10-27 07:05:00|8428.4|8426.9|8434.2|8432.7|8435.9|8434.4|8428.1|8426.9|476
1635318600000|2021-10-27 07:10:00|8434.3|8432.8|8435.8|8434.9|8437.3|8436.2|8433|8431.5|485
1635318900000|2021-10-27 07:15:00|8435.9|8435|8433.4|8431.9|8437.2|8436|8432.8|8431.6|518
1635319200000|2021-10-27 07:20:00|8433|8432.1|8432.1|8431.2|8434.2|8433|8431|8429.7|522
1635319500000|2021-10-27 07:25:00|8432.2|8431.3|8436.1|8435.2|8437.6|8436.5|8432.2|8431.3|630
1635319800000|2021-10-27 07:30:00|8436.3|8435.4|8435.7|8434.8|8436.9|8435.7|8434.6|8433.2|486
1635320100000|2021-10-27 07:35:00|8435.6|8434.7|8432.2|8430.7|8436|8434.8|8429.1|8428.2|537
1635320400000|2021-10-27 07:40:00|8432.3|8430.8|8432.2|8430.7|8434.5|8433.6|8431.5|8430.2|416
1635320700000|2021-10-27 07:45:00|8432.3|8430.8|8436.4|8434.9|8437.2|8436|8431.8|8430.4|536
1635321000000|2021-10-27 07:50:00|8436.5|8435|8436.2|8434.7|8437.2|8436.2|8434|8432.8|508
1635321300000|2021-10-27 07:55:00|8435.9|8435|8443.2|8441.7|8444.6|8443.4|8434.7|8433.6|806
1635321600000|2021-10-27 08:00:00|8443.1|8441.6|8437|8435.5|8443.1|8441.6|8437|8435.5|667
1635321900000|2021-10-27 08:05:00|8436.9|8435.4|8438|8436.5|8438.1|8436.8|8436.2|8434.7|511
1635322200000|2021-10-27 08:10:00|8437.9|8436.4|8438|8436.5|8440.9|8439.8|8437.4|8435.9|560
1635322500000|2021-10-27 08:15:00|8437.9|8436.4|8436.2|8434.7|8439|8437.5|8435.5|8434.4|420
1635322800000|2021-10-27 08:20:00|8436|8434.5|8435.8|8434.3|8436.7|8435.5|8434.9|8433.8|286
1635323100000|2021-10-27 08:25:00|8435.9|8434.4|8436.7|8435.8|8438.6|8437.4|8435.2|8434.1|474
1635323400000|2021-10-27 08:30:00|8436.6|8435.7|8444.4|8442.9|8445.5|8444|8436.3|8435.1|878
1635323700000|2021-10-27 08:35:00|8444.6|8443.1|8446.9|8445.4|8447.2|8445.7|8444.4|8442.9|718
1635324000000|2021-10-27 08:40:00|8446.8|8445.3|8445.6|8444.1|8447.6|8446.2|8445.2|8444|524
1635324300000|2021-10-27 08:45:00|8445.7|8444.2|8445.3|8443.8|8446.3|8444.8|8444.3|8442.9|505
1635324600000|2021-10-27 08:50:00|8445.1|8444.2|8444.5|8443.6|8445.6|8444.3|8443.8|8442.7|404
1635324900000|2021-10-27 08:55:00|8444.9|8443.4|8449.5|8448|8450.3|8448.8|8444.5|8443.2|560
1635325200000|2021-10-27 09:00:00|8449.6|8448.1|8445.5|8444.6|8449.9|8448.4|8444.7|8443.3|660
1635325500000|2021-10-27 09:05:00|8445.6|8444.7|8446.1|8444.6|8451.5|8450.3|8445|8443.7|582
1635325800000|2021-10-27 09:10:00|8446|8444.5|8444.7|8443.2|8446.7|8445.5|8444.2|8443.1|526
1635326100000|2021-10-27 09:15:00|8444.8|8443.3|8445|8443.5|8446.7|8445.2|8444.3|8443|511
1635326400000|2021-10-27 09:20:00|8444.9|8443.4|8445.2|8443.7|8446.9|8445.7|8443.6|8442.4|444
1635326700000|2021-10-27 09:25:00|8445.3|8443.8|8443.5|8442.6|8445.7|8444.4|8442.3|8441.2|363
1635327000000|2021-10-27 09:30:00|8443.9|8442.4|8442.5|8441|8445|8443.5|8442.4|8440.9|595
1635327300000|2021-10-27 09:35:00|8442.4|8440.9|8442.1|8441.2|8445.2|8443.9|8442|8440.8|423
1635327600000|2021-10-27 09:40:00|8442|8441.1|8441.7|8440.2|8442.8|8441.3|8439.8|8438.7|331
1635327900000|2021-10-27 09:45:00|8441.6|8440.1|8440|8439.1|8442|8440.8|8437.8|8436.8|415
1635328200000|2021-10-27 09:50:00|8439.9|8439|8441.8|8440.3|8441.9|8440.4|8437.1|8435.9|438
1635328500000|2021-10-27 09:55:00|8441.9|8440.4|8440.9|8440|8442.4|8441.2|8439.6|8438.4|418
1635328800000|2021-10-27 10:00:00|8440.8|8439.9|8440.3|8439.4|8441.6|8440.3|8439.8|8438.9|425
1635329100000|2021-10-27 10:05:00|8440.2|8439.3|8439.8|8438.9|8440.6|8439.7|8438.8|8437.6|343
1635329400000|2021-10-27 10:10:00|8439.7|8438.8|8441.8|8440.3|8442.8|8441.4|8438.2|8436.9|472
1635329700000|2021-10-27 10:15:00|8441.7|8440.2|8442.4|8440.9|8442.5|8441.3|8439.4|8438|352
1635330000000|2021-10-27 10:20:00|8442.5|8441|8444|8442.5|8445|8443.5|8442.4|8440.9|316
1635330300000|2021-10-27 10:25:00|8443.9|8442.4|8445|8443.5|8445.6|8444.4|8443.9|8442.4|411
1635330600000|2021-10-27 10:30:00|8445.1|8443.6|8443.4|8441.9|8445.6|8444.4|8442|8440.5|406
1635330900000|2021-10-27 10:35:00|8443.3|8441.8|8444.7|8443.2|8444.7|8443.2|8441.4|8440.2|372
1635331200000|2021-10-27 10:40:00|8444.8|8443.3|8447.6|8446.1|8448.5|8447.2|8444.7|8443.2|415
1635331500000|2021-10-27 10:45:00|8447.5|8446|8452.2|8450.7|8452.3|8451.1|8447.4|8445.9|475
1635331800000|2021-10-27 10:50:00|8452.3|8450.8|8454.2|8452.7|8454.3|8452.8|8451.6|8450.4|400
1635332100000|2021-10-27 10:55:00|8454.1|8452.6|8456.1|8454.6|8456.3|8455.1|8451.7|8450.2|430
1635332400000|2021-10-27 11:00:00|8456|8454.5|8455.6|8454.7|8456.9|8455.6|8454.9|8453.8|479
1635332700000|2021-10-27 11:05:00|8455.8|8454.3|8457.5|8456.6|8458|8456.9|8454.9|8453.7|314
1635333000000|2021-10-27 11:10:00|8457.7|8456.8|8456.3|8454.8|8459|8457.8|8456|8454.6|416
1635333300000|2021-10-27 11:15:00|8456.2|8454.7|8458.7|8457.2|8460.8|8459.7|8455.9|8454.7|571
1635333600000|2021-10-27 11:20:00|8458.8|8457.3|8457|8456.1|8458.8|8457.6|8455.2|8454.1|542
1635333900000|2021-10-27 11:25:00|8456.9|8456|8456.7|8455.2|8457.2|8456.1|8454.3|8453.1|375
1635334200000|2021-10-27 11:30:00|8456.5|8455.6|8459.3|8457.8|8460.3|8459|8456.4|8455.1|413
1635334500000|2021-10-27 11:35:00|8459.2|8457.7|8457|8455.5|8459.3|8457.9|8456.5|8455.1|510
1635334800000|2021-10-27 11:40:00|8456.8|8455.3|8455|8453.5|8457.1|8455.6|8454.5|8453.2|418
1635335100000|2021-10-27 11:45:00|8454.8|8453.3|8456.7|8455.8|8458.8|8457.3|8454.4|8452.9|512
1635335400000|2021-10-27 11:50:00|8456.6|8455.7|8457.9|8456.4|8459.8|8458.6|8455.5|8454.1|410
1635335700000|2021-10-27 11:55:00|8458|8456.5|8450.9|8450|8458.1|8456.6|8450.5|8449.3|777
1635336000000|2021-10-27 12:00:00|8451.3|8449.8|8454.6|8453.1|8455|8453.8|8447.9|8446.5|646
1635336300000|2021-10-27 12:05:00|8454.7|8453.2|8455.8|8454.3|8456.2|8454.7|8452.7|8451.4|498
1635336600000|2021-10-27 12:10:00|8455.6|8454.1|8453.8|8452.3|8455.8|8454.5|8451.9|8450.4|512
1635336900000|2021-10-27 12:15:00|8453.7|8452.2|8454.2|8452.7|8454.3|8453.1|8451.9|8450.8|465
1635337200000|2021-10-27 12:20:00|8454.1|8452.6|8453.1|8451.6|8454.4|8453.1|8451.5|8450.4|553
1635337500000|2021-10-27 12:25:00|8453.2|8451.7|8454.4|8452.9|8455.4|8453.1|8451.9|8450.7|451
1635337800000|2021-10-27 12:30:00|8454.7|8453.2|8454.4|8452.9|8457|8455.5|8452.6|8451.1|733
1635338100000|2021-10-27 12:35:00|8454.5|8453|8454.5|8453.6|8455.6|8454.5|8453.6|8452.4|553
1635338400000|2021-10-27 12:40:00|8454.4|8453.5|8455.7|8454.2|8457.3|8455.9|8454.1|8452.7|549
1635338700000|2021-10-27 12:45:00|8455.6|8454.1|8458|8456.5|8458.7|8457.4|8455.1|8453.8|586
1635339000000|2021-10-27 12:50:00|8457.9|8456.4|8456.8|8455.3|8459.3|8458.1|8456.4|8455.1|560
1635339300000|2021-10-27 12:55:00|8456.9|8455.4|8457.2|8455.7|8458|8456.6|8453.2|8451.7|617
1635339600000|2021-10-27 13:00:00|8457.1|8455.6|8460.1|8459.2|8461.4|8460.2|8456.4|8454.9|608
1635339900000|2021-10-27 13:05:00|8460|8459.1|8457.9|8457|8460.1|8459.2|8456.8|8455.5|588
1635340200000|2021-10-27 13:10:00|8457.7|8456.8|8456|8455.1|8458.4|8457.1|8454.7|8453.5|515
1635340500000|2021-10-27 13:15:00|8456.1|8455.2|8456.6|8455.7|8457.2|8455.7|8453.9|8452.7|519
1635340800000|2021-10-27 13:20:00|8456.7|8455.8|8459|8457.5|8459.4|8458.2|8456.1|8454.6|541
1635341100000|2021-10-27 13:25:00|8458.9|8457.4|8459.5|8458.6|8460.6|8459.2|8457.1|8455.6|522
1635341400000|2021-10-27 13:30:00|8459.8|8458.3|8462.2|8460.7|8465.6|8464.2|8459.4|8458.2|743
1635341700000|2021-10-27 13:35:00|8462.1|8460.6|8461.2|8459.7|8462.8|8461.4|8460|8458.9|694
1635342000000|2021-10-27 13:40:00|8461.3|8459.8|8456.1|8455.2|8462.6|8461.7|8456|8454.9|723
1635342300000|2021-10-27 13:45:00|8456.2|8455.3|8453.8|8452.3|8457.5|8456.3|8453.8|8452.3|573
1635342600000|2021-10-27 13:50:00|8453.9|8452.4|8457.5|8456|8457.6|8456.1|8453|8451.9|565
1635342900000|2021-10-27 13:55:00|8457.2|8456.3|8454.5|8453|8457.8|8456.7|8451.8|8450.5|755
1635343200000|2021-10-27 14:00:00|8454.4|8452.9|8452.5|8451|8454.4|8452.9|8448.5|8447.2|1047
1635343500000|2021-10-27 14:05:00|8452.7|8451.2|8454|8452.5|8455.9|8454.8|8452.3|8450.8|1028
1635343800000|2021-10-27 14:10:00|8453.9|8452.4|8455.3|8454.4|8456.9|8455.7|8452.1|8450.7|965
1635344100000|2021-10-27 14:15:00|8455.2|8454.3|8453.1|8451.6|8456.9|8455.4|8450|8448.9|1036
1635344400000|2021-10-27 14:20:00|8453.2|8451.7|8453.3|8452.4|8454|8452.7|8451.3|8449.8|780
1635344700000|2021-10-27 14:25:00|8453.4|8451.9|8454.7|8453.2|8457.2|8455.9|8452.8|8451.7|707
1635345000000|2021-10-27 14:30:00|8454.4|8453.5|8457.6|8456.7|8458.3|8456.9|8454.3|8453|855
1635345300000|2021-10-27 14:35:00|8457.5|8456.6|8461.8|8460.3|8461.9|8460.6|8457.1|8455.7|856
1635345600000|2021-10-27 14:40:00|8461.9|8460.4|8464.3|8462.8|8465|8463.6|8461.7|8460.2|698
1635345900000|2021-10-27 14:45:00|8464.4|8462.9|8459.4|8457.9|8464.4|8462.9|8458.7|8457.2|714
1635346200000|2021-10-27 14:50:00|8459.5|8458|8456.2|8454.7|8461.4|8460.2|8455.8|8454.5|779
1635346500000|2021-10-27 14:55:00|8456.4|8454.9|8456.8|8455.3|8459.1|8458|8455.6|8454.2|1069
1635346800000|2021-10-27 15:00:00|8456.7|8455.2|8453.8|8452.3|8457.7|8456.2|8453.8|8452.3|887
1635347100000|2021-10-27 15:05:00|8453.7|8452.2|8450.3|8448.8|8455.2|8453.7|8449.8|8448.3|631
1635347400000|2021-10-27 15:10:00|8450.2|8448.7|8447.9|8447|8451.3|8450.2|8447.7|8446.2|752
1635347700000|2021-10-27 15:15:00|8448|8447.1|8446.1|8444.6|8448.8|8447.6|8443.8|8442.6|668
1635348000000|2021-10-27 15:20:00|8446.2|8444.7|8441.1|8439.6|8446.4|8444.9|8441.1|8439.6|617
1635348300000|2021-10-27 15:25:00|8440.9|8439.4|8443.9|8442.4|8444.3|8442.8|8440.2|8438.9|602
1635348600000|2021-10-27 15:30:00|8444.1|8442.6|8446.1|8444.6|8446.8|8445.3|8442.9|8441.4|644
1635348900000|2021-10-27 15:35:00|8446.2|8444.7|8446.5|8445|8447.4|8446.2|8445.6|8444.4|489
1635349200000|2021-10-27 15:40:00|8446.6|8445.1|8446.9|8445.4|8447.2|8445.9|8444.8|8443.6|413
1635349500000|2021-10-27 15:45:00|8446.6|8445.7|8448.7|8447.2|8449.4|8448.1|8446.5|8445|359
1635349800000|2021-10-27 15:50:00|8448.8|8447.3|8448|8446.5|8449.1|8447.9|8447.5|8446|514
1635350100000|2021-10-27 15:55:00|8447.9|8446.4|8444.3|8442.8|8448.7|8447.2|8444.2|8442.7|470
1635350400000|2021-10-27 16:00:00|8444.2|8442.7|8445.5|8444.6|8446.2|8445.1|8443.2|8441.7|495
1635350700000|2021-10-27 16:05:00|8445.7|8444.2|8442|8440.5|8445.8|8444.7|8441.6|8440.2|566
1635351000000|2021-10-27 16:10:00|8442.1|8440.6|8440.9|8439.4|8442.5|8441.1|8439.1|8437.6|394
1635351300000|2021-10-27 16:15:00|8441|8439.5|8442.6|8441.7|8443.6|8442.2|8440.9|8439.4|361
1635351600000|2021-10-27 16:20:00|8442.7|8441.8|8441.3|8439.8|8443.3|8442.1|8440.2|8439|355
1635351900000|2021-10-27 16:25:00|8441.4|8439.9|8439.7|8438.2|8441.6|8440.1|8439.4|8438.2|471
1635352200000|2021-10-27 16:30:00|8439.4|8438.5|8439.4|8437.9|8440.1|8438.7|8437.5|8436.2|412
1635352500000|2021-10-27 16:35:00|8439.5|8438|8443.3|8441.8|8443.6|8442.1|8438.9|8437.7|484
1635352800000|2021-10-27 16:40:00|8443.1|8441.6|8442|8441.1|8443.5|8442|8441.7|8440.4|431
1635353100000|2021-10-27 16:45:00|8441.9|8441|8442.6|8441.1|8443.1|8441.8|8441.1|8439.6|413
1635353400000|2021-10-27 16:50:00|8442.5|8441|8442.1|8440.6|8443|8441.7|8441.8|8440.4|306
1635353700000|2021-10-27 16:55:00|8442.2|8440.7|8445|8443.5|8445|8443.6|8441.6|8440.4|440
1635354000000|2021-10-27 17:00:00|8444.9|8443.4|8444.9|8443.4|8445.8|8444.6|8443.9|8442.6|556
1635354300000|2021-10-27 17:05:00|8444.8|8443.3|8444|8442.5|8445.2|8443.7|8443.2|8442|466
1635354600000|2021-10-27 17:10:00|8444.1|8442.6|8444|8442.5|8444.7|8443.6|8443.2|8442.1|341
1635354900000|2021-10-27 17:15:00|8444.1|8442.6|8443.2|8441.7|8444.1|8443|8442.1|8440.8|346
1635355200000|2021-10-27 17:20:00|8443.1|8441.6|8442.5|8441.6|8443.8|8442.5|8442.2|8441.1|330
1635355500000|2021-10-27 17:25:00|8442.9|8441.4|8442.6|8441.7|8442.9|8441.7|8441.8|8440.6|270
1635355800000|2021-10-27 17:30:00|8442.5|8441.6|8443.1|8441.6|8443.7|8442.5|8442.4|8441.1|226
1635356100000|2021-10-27 17:35:00|8443|8441.5|8442.3|8441.4|8443.4|8441.9|8442|8440.6|307
1635356400000|2021-10-27 17:40:00|8442.6|8441.1|8442|8440.5|8443.8|8442.5|8441.8|8440.5|287
1635356700000|2021-10-27 17:45:00|8442.1|8440.6|8443.4|8441.9|8443.5|8442.2|8442|8440.5|309
1635357000000|2021-10-27 17:50:00|8443.5|8442|8443.4|8441.9|8444.2|8442.9|8442.8|8441.7|209
1635357300000|2021-10-27 17:55:00|8443.5|8442|8444.7|8443.2|8445.3|8444.2|8443.4|8441.9|334
1635357600000|2021-10-27 18:00:00|8444.6|8443.1|8443.3|8441.8|8445.1|8443.6|8443.1|8441.6|387
1635357900000|2021-10-27 18:05:00|8443.4|8441.9|8444.8|8443.3|8445|8443.7|8443.2|8441.7|230
1635358200000|2021-10-27 18:10:00|8444.7|8443.2|8443.3|8441.8|8444.9|8443.4|8443.2|8441.7|236
1635358500000|2021-10-27 18:15:00|8443.4|8441.9|8444|8442.5|8444.5|8443|8443.1|8441.6|258
1635358800000|2021-10-27 18:20:00|8443.9|8442.4|8442.5|8441.6|8444|8442.5|8442.4|8441|266
1635359100000|2021-10-27 18:25:00|8442.6|8441.7|8444.9|8443.4|8445|8443.9|8442.4|8440.9|234
1635359400000|2021-10-27 18:30:00|8445|8443.5|8443.5|8442|8445.4|8444.2|8443.1|8441.8|387
1635359700000|2021-10-27 18:35:00|8443.4|8441.9|8444.9|8443.4|8445|8443.8|8443.2|8441.8|284
1635360000000|2021-10-27 18:40:00|8444.8|8443.3|8444.9|8443.4|8445.4|8443.9|8444.6|8443.1|217
1635360300000|2021-10-27 18:45:00|8444.8|8443.3|8444.8|8443.3|8445.4|8444.2|8444.2|8443|147
1635360600000|2021-10-27 18:50:00|8444.7|8443.2|8443.4|8441.9|8444.8|8443.6|8442.8|8441.6|209
1635360900000|2021-10-27 18:55:00|8443.5|8442|8446.3|8444.8|8446.5|8445.3|8443.2|8441.9|322
1635361200000|2021-10-27 19:00:00|8446.1|8444.6|8447.6|8446.1|8447.7|8446.4|8445.4|8443.9|362
1635361500000|2021-10-27 19:05:00|8447.5|8446|8448.1|8446.6|8448.3|8447|8447|8445.5|291
1635361800000|2021-10-27 19:10:00|8448|8446.5|8448.1|8446.6|8448.2|8446.7|8446.3|8444.8|271
1635362100000|2021-10-27 19:15:00|8448|8446.5|8447.6|8446.1|8448.7|8447.2|8446.4|8445.2|309
1635362400000|2021-10-27 19:20:00|8447.5|8446|8446.7|8445.2|8447.6|8446.2|8446.1|8444.8|325
1635362700000|2021-10-27 19:25:00|8446.6|8445.1|8445.2|8443.7|8447.3|8446|8444.8|8443.5|333
1635363000000|2021-10-27 19:30:00|8444.9|8444|8446.7|8445.2|8446.8|8445.5|8444.9|8443.7|434
1635363300000|2021-10-27 19:35:00|8446.6|8445.1|8446.6|8445.1|8447.1|8445.6|8445.8|8444.5|327
1635363600000|2021-10-27 19:40:00|8446.4|8445.5|8446.4|8444.9|8447|8445.7|8445.9|8444.6|262
1635363900000|2021-10-27 19:45:00|8446.2|8445.3|8446.5|8445|8447.3|8446.1|8446.1|8444.8|347
1635364200000|2021-10-27 19:50:00|8446.4|8444.9|8446.3|8444.8|8446.7|8445.2|8445.6|8444.3|397
1635364500000|2021-10-27 19:55:00|8446.4|8444.9|8444.7|8443.8|8446.8|8445.3|8444.2|8442.7|383
1635364800000|2021-10-27 20:00:00|8445|8443.5|8443.9|8442.4|8445.3|8444.1|8443.8|8442.3|296
1635365100000|2021-10-27 20:05:00|8443.8|8442.3|8444.7|8443.2|8445.1|8443.6|8443.1|8441.6|203
1635365400000|2021-10-27 20:10:00|8444.6|8443.1|8444.5|8443|8445.1|8443.7|8444.3|8442.8|136
1635365700000|2021-10-27 20:15:00|8444.4|8442.9|8444.4|8442.9|8444.6|8443.1|8444.3|8442.8|67
1635366000000|2021-10-27 20:20:00|8444.5|8443|8444.5|8443|8444.8|8443.7|8444|8442.8|97
1635366300000|2021-10-27 20:25:00|8444.3|8442.8|8444.8|8443.3|8445|8443.7|8444.2|8442.8|178
1635366600000|2021-10-27 20:30:00|8444.9|8443.4|8444.7|8443.2|8445.1|8443.6|8444.1|8442.6|214
1635366900000|2021-10-27 20:35:00|8444.8|8443.3|8444.9|8443.4|8445.4|8443.9|8443.7|8442.2|187
1635367200000|2021-10-27 20:40:00|8444.8|8443.3|8445.4|8443.9|8445.6|8444.1|8444.6|8443.2|141
1635367500000|2021-10-27 20:45:00|8445.5|8444|8444.7|8443.2|8445.9|8444.4|8444.3|8442.8|220
1635367800000|2021-10-27 20:50:00|8444.8|8443.3|8445.1|8443.6|8447.1|8444.4|8444.5|8440.4|621
1635368100000|2021-10-27 20:55:00|8446|8441.7|8447.4|8436.4|8453.1|8444.6|8445|8436.2|885
1635368400000|2021-10-27 21:00:00|8447.8|8436.8|8450|8439|8450.6|8439.6|8447.8|8436.8|38
1635368700000|2021-10-27 21:05:00|8449.4|8438.4|8448.8|8439.1|8451.1|8440.1|8446.8|8435.8|110
1635369000000|2021-10-27 21:10:00|8449|8438.2|8449.1|8438.1|8450.3|8440|8447.1|8436.1|206
1635369300000|2021-10-27 21:15:00|8448.7|8437.7|8449|8438|8449.5|8440.5|8446.8|8436.4|156
1635369600000|2021-10-27 21:20:00|8449.5|8438.1|8448.8|8437.8|8450.2|8440.3|8446.5|8437.2|168
1635369900000|2021-10-27 21:25:00|8448.4|8437.7|8447.7|8439.4|8451.8|8440.9|8447|8436.7|186
1635370200000|2021-10-27 21:30:00|8445.7|8439.3|8445.9|8434.9|8450.7|8440.3|8442.6|8431.6|235
1635370500000|2021-10-27 21:35:00|8446.6|8435.6|8448.2|8440.1|8451|8440.9|8442|8431|174
1635370800000|2021-10-27 21:40:00|8448.6|8439.5|8446|8435|8451.2|8441.1|8444|8433|181
1635371100000|2021-10-27 21:45:00|8450.3|8439.9|8449.4|8438.4|8451.9|8441.3|8443.4|8432.4|197
1635371400000|2021-10-27 21:50:00|8449.2|8438.2|8447.9|8440.1|8450.8|8441.5|8445.9|8434.9|213
1635371700000|2021-10-27 21:55:00|8447.8|8440|8448.1|8437.1|8453.9|8442.9|8443.2|8432.2|268
1635372000000|2021-10-27 22:00:00|8448.3|8437.3|8445.9|8442.7|8450.1|8443.5|8445|8434.8|568
1635372300000|2021-10-27 22:05:00|8446.1|8442.5|8446.9|8444.3|8447.2|8445|8445|8442.3|310
1635372600000|2021-10-27 22:10:00|8446.7|8444.7|8446.2|8444.7|8446.9|8444.9|8445.7|8443.9|167
1635372900000|2021-10-27 22:15:00|8446.1|8444.6|8445.9|8444.4|8447.4|8445.2|8445.7|8443.7|214
1635373200000|2021-10-27 22:20:00|8446.4|8443.9|8445.9|8444.4|8446.7|8444.7|8445.1|8443|156
1635373500000|2021-10-27 22:25:00|8446|8444.5|8446|8444.5|8446.2|8444.7|8445.5|8443.1|110
1635373800000|2021-10-27 22:30:00|8445.9|8444.4|8445.9|8444.4|8446.9|8445|8445.7|8443.6|138
1635374100000|2021-10-27 22:35:00|8446|8444.5|8447.1|8445.6|8447.1|8445.6|8445.6|8443.6|133
1635374400000|2021-10-27 22:40:00|8447|8445.5|8446.8|8445.3|8447.7|8446.2|8446.7|8444.6|115
1635374700000|2021-10-27 22:45:00|8446.7|8445.2|8445.5|8444|8447.1|8445.5|8445.3|8443.6|163
1635375000000|2021-10-27 22:50:00|8445.4|8443.9|8445.4|8443.9|8446.1|8444.6|8445.2|8443.7|120
1635375300000|2021-10-27 22:55:00|8445.5|8444|8445.5|8444|8445.9|8444.1|8444.9|8443.4|148
1635375600000|2021-10-27 23:00:00|8445.6|8444.1|8445.5|8444|8446.3|8444.8|8445|8443.4|255
1635375900000|2021-10-27 23:05:00|8445.4|8443.9|8445.3|8443.8|8445.9|8444.2|8444.9|8443.4|206
1635376200000|2021-10-27 23:10:00|8445.4|8443.9|8445.7|8444.2|8446.1|8444.6|8445.2|8443.7|173
1635376500000|2021-10-27 23:15:00|8445.6|8444.1|8446|8444.5|8446|8444.5|8445|8443.5|134
1635376800000|2021-10-27 23:20:00|8445.9|8444.4|8446|8444.5|8446.1|8444.6|8445.5|8444|109
1635377100000|2021-10-27 23:25:00|8445.9|8444.4|8446.6|8445.1|8446.7|8445.2|8445.9|8444.4|101
1635377400000|2021-10-27 23:30:00|8446.7|8445.2|8446.9|8445.4|8447.3|8445.8|8446.6|8445.1|125
1635377700000|2021-10-27 23:35:00|8447|8445.5|8446.7|8445.2|8447.3|8446.2|8446.3|8445|135
1635378000000|2021-10-27 23:40:00|8446.6|8445.1|8447.4|8445.9|8447.5|8446|8446.4|8444.9|167
1635378300000|2021-10-27 23:45:00|8447.3|8445.8|8447.1|8445.6|8447.7|8446.6|8446.9|8445.5|115
1635378600000|2021-10-27 23:50:00|8447.2|8445.7|8447.7|8446.2|8448.1|8446.6|8446.8|8445.4|150
1635378900000|2021-10-27 23:55:00|8447.6|8446.1|8447.3|8445.8|8448.3|8446.8|8447.3|8445.8|212
1635379200000|2021-10-28 00:00:00|8447.2|8445.7|8445.7|8444.2|8447.9|8446.4|8445.1|8443.6|370
1635379500000|2021-10-28 00:05:00|8445.6|8444.1|8446.3|8444.8|8446.4|8444.9|8445|8443.5|242
1635379800000|2021-10-28 00:10:00|8446.2|8444.7|8445.4|8443.9|8446.9|8445.4|8445.1|8443.6|269
1635380100000|2021-10-28 00:15:00|8445.3|8443.8|8445.8|8444.3|8446.4|8445.1|8444.9|8443.5|295
1635380400000|2021-10-28 00:20:00|8445.7|8444.2|8446.3|8444.8|8446.5|8445|8445.3|8443.8|200
1635380700000|2021-10-28 00:25:00|8446.2|8444.7|8446.3|8444.8|8447.3|8445.8|8446.1|8444.6|210
1635381000000|2021-10-28 00:30:00|8446.4|8444.9|8446.2|8444.7|8446.8|8445.3|8445.7|8444.3|225
1635381300000|2021-10-28 00:35:00|8446.1|8444.6|8446|8444.5|8447.3|8445.8|8446|8444.5|225
1635381600000|2021-10-28 00:40:00|8446.1|8444.6|8445|8443.5|8446.6|8445.1|8444.8|8443.3|196
1635381900000|2021-10-28 00:45:00|8445.1|8443.6|8446.4|8444.9|8446.5|8445|8444.5|8443|172
1635382200000|2021-10-28 00:50:00|8446.3|8444.8|8445.8|8444.3|8447.3|8445.8|8445.6|8444.1|215
1635382500000|2021-10-28 00:55:00|8445.7|8444.2|8445.2|8443.7|8446.1|8444.6|8444.7|8443.2|225
1635382800000|2021-10-28 01:00:00|8445.1|8443.6|8444.9|8443.4|8445.8|8444.3|8444.5|8443.3|230
1635383100000|2021-10-28 01:05:00|8445|8443.5|8445.5|8444.6|8446.4|8445.1|8444.9|8443.4|288
1635383400000|2021-10-28 01:10:00|8445.4|8444.5|8447.4|8445.9|8447.8|8446.4|8445.3|8443.9|222
1635383700000|2021-10-28 01:15:00|8447.3|8445.8|8447.1|8445.6|8447.4|8445.9|8446.3|8444.8|261
1635384000000|2021-10-28 01:20:00|8447|8445.5|8447.2|8445.7|8447.3|8446.1|8446.6|8445.1|159
1635384300000|2021-10-28 01:25:00|8447.1|8445.6|8447.6|8446.1|8447.6|8446.3|8446.6|8445.3|191
1635384600000|2021-10-28 01:30:00|8447.5|8446|8447.3|8445.8|8447.6|8446.2|8445.9|8444.7|322
1635384900000|2021-10-28 01:35:00|8447.4|8445.9|8447.1|8445.6|8447.4|8446.3|8446.4|8445.1|246
1635385200000|2021-10-28 01:40:00|8447|8445.5|8447.2|8445.7|8448.2|8446.7|8446.8|8445.3|282
1635385500000|2021-10-28 01:45:00|8447.1|8445.6|8447.8|8446.3|8448.9|8447.4|8446.9|8445.4|188
1635385800000|2021-10-28 01:50:00|8447.7|8446.2|8448.6|8447.1|8449|8447.7|8447.6|8446.1|299
1635386100000|2021-10-28 01:55:00|8448.4|8446.9|8448.7|8447.2|8448.7|8447.5|8447.4|8446.2|329
1635386400000|2021-10-28 02:00:00|8448.6|8447.1|8447.7|8446.2|8448.9|8447.6|8447.2|8446|351
1635386700000|2021-10-28 02:05:00|8447.6|8446.1|8448.9|8447.4|8449.1|8447.8|8446.9|8445.7|331
1635387000000|2021-10-28 02:10:00|8448.8|8447.3|8448.7|8447.2|8450.2|8448.9|8448.2|8447|351
1635387300000|2021-10-28 02:15:00|8448.8|8447.3|8446.3|8445.4|8448.8|8447.3|8446|8444.7|277
1635387600000|2021-10-28 02:20:00|8446.2|8445.3|8448.4|8446.9|8448.6|8447.3|8446.1|8444.9|259
1635387900000|2021-10-28 02:25:00|8448.3|8446.8|8447.3|8445.8|8448.5|8447.3|8446.6|8445.3|312
1635388200000|2021-10-28 02:30:00|8447.4|8445.9|8447|8445.5|8447.4|8446|8446.3|8444.9|199
1635388500000|2021-10-28 02:35:00|8446.7|8445.8|8446.7|8445.2|8447.2|8446.1|8446.2|8444.8|303
1635388800000|2021-10-28 02:40:00|8446.6|8445.1|8448.5|8447|8448.5|8447.2|8446|8444.5|278
1635389100000|2021-10-28 02:45:00|8448.4|8446.9|8448.9|8447.4|8449.2|8448.1|8447.2|8445.7|322
1635389400000|2021-10-28 02:50:00|8448.8|8447.3|8449|8447.5|8449.3|8447.8|8448.2|8446.7|167
1635389700000|2021-10-28 02:55:00|8448.9|8447.4|8448.4|8446.9|8449.1|8448|8448.1|8446.7|227
1635390000000|2021-10-28 03:00:00|8448.3|8446.8|8447.4|8445.9|8448.7|8447.2|8447.3|8445.8|209
1635390300000|2021-10-28 03:05:00|8447.3|8445.8|8445.9|8444.4|8448.3|8446.8|8445.8|8444.3|217
1635390600000|2021-10-28 03:10:00|8446|8444.5|8446.4|8444.9|8446.8|8445.4|8445.8|8444.3|220
1635390900000|2021-10-28 03:15:00|8446|8445.1|8445.8|8444.3|8447.1|8445.8|8445.3|8444.1|276
1635391200000|2021-10-28 03:20:00|8445.9|8444.4|8446.9|8445.4|8447|8445.7|8445.4|8444.2|202
1635391500000|2021-10-28 03:25:00|8446.6|8445.7|8446.1|8445.2|8447.1|8445.8|8445.7|8444.5|162
1635391800000|2021-10-28 03:30:00|8446|8445.1|8445.2|8443.7|8446.7|8445.4|8444.4|8443.3|259
1635392100000|2021-10-28 03:35:00|8445.3|8443.8|8443.3|8441.8|8445.3|8444.1|8443.2|8441.7|207
1635392400000|2021-10-28 03:40:00|8443.2|8441.7|8443.3|8441.8|8443.9|8442.5|8442.8|8441.6|214
1635392700000|2021-10-28 03:45:00|8443.2|8441.7|8444.1|8442.6|8444.1|8442.8|8442.8|8441.6|151
1635393000000|2021-10-28 03:50:00|8444|8442.5|8443.3|8442.4|8444.1|8442.7|8443.2|8442|108
1635393300000|2021-10-28 03:55:00|8443.4|8442.5|8443.6|8442.1|8444|8442.8|8442.9|8441.6|173
1635393600000|2021-10-28 04:00:00|8443.7|8442.2|8444.1|8442.6|8446.1|8444.8|8442.8|8441.6|240
1635393900000|2021-10-28 04:05:00|8444|8442.5|8443.3|8442.4|8444.2|8443|8442.6|8441.3|170
1635394200000|2021-10-28 04:10:00|8443.4|8442.5|8443.9|8442.4|8444.3|8442.8|8443.1|8442|109
1635394500000|2021-10-28 04:15:00|8444|8442.5|8443.7|8442.2|8444.3|8442.9|8443.2|8442|96
1635394800000|2021-10-28 04:20:00|8443.6|8442.1|8445.2|8443.7|8445.3|8443.9|8443.4|8442|168
1635395100000|2021-10-28 04:25:00|8445.6|8444.1|8446.7|8445.2|8447.1|8445.7|8445.4|8444.1|139
1635395400000|2021-10-28 04:30:00|8446.6|8445.1|8446.8|8445.3|8447.8|8446.6|8446.1|8444.9|216
1635395700000|2021-10-28 04:35:00|8446.9|8445.4|8446.7|8445.2|8447.2|8446|8446.2|8445|126
1635396000000|2021-10-28 04:40:00|8446.3|8445.4|8445.4|8443.9|8446.6|8445.5|8445.3|8443.8|178
1635396300000|2021-10-28 04:45:00|8445.5|8444|8445.4|8443.9|8446.2|8444.9|8445.2|8443.8|207
1635396600000|2021-10-28 04:50:00|8445.5|8444|8446.2|8444.7|8446.3|8444.8|8445|8443.5|144
1635396900000|2021-10-28 04:55:00|8446.3|8444.8|8444.9|8443.4|8446.7|8445.2|8444.8|8443.4|163
1635397200000|2021-10-28 05:00:00|8444.8|8443.3|8445.5|8444|8445.5|8444|8444.3|8442.8|144
1635397500000|2021-10-28 05:05:00|8445.4|8443.9|8445.2|8443.7|8445.8|8444.6|8445.1|8443.6|109
1635397800000|2021-10-28 05:10:00|8445.1|8443.6|8444.3|8443.4|8445.8|8444.4|8444.2|8442.8|162
1635398100000|2021-10-28 05:15:00|8444.2|8443.3|8443.5|8442|8444.6|8443.4|8443.2|8442|141
1635398400000|2021-10-28 05:20:00|8443.3|8442.4|8444.1|8442.6|8444.1|8442.8|8443|8441.7|127
1635398700000|2021-10-28 05:25:00|8444|8442.5|8444.3|8442.8|8444.4|8443|8443.5|8442.3|111
1635399000000|2021-10-28 05:30:00|8444.2|8442.7|8444.8|8443.3|8445.1|8443.8|8443.8|8442.3|171
1635399300000|2021-10-28 05:35:00|8444.7|8443.2|8444.7|8443.2|8445.6|8444.3|8444.3|8442.8|153
1635399600000|2021-10-28 05:40:00|8444.6|8443.1|8443.2|8442.3|8445.1|8443.7|8443.1|8442.2|161
1635399900000|2021-10-28 05:45:00|8443.3|8442.4|8443.4|8441.9|8443.9|8442.6|8442.7|8441.4|184
1635400200000|2021-10-28 05:50:00|8443.5|8442|8442.3|8440.8|8443.5|8442.3|8441.8|8440.3|214
1635400500000|2021-10-28 05:55:00|8442.2|8440.7|8442.1|8440.6|8443.4|8441.9|8442|8440.5|211
1635400800000|2021-10-28 06:00:00|8441.9|8440.4|8444.4|8442.9|8444.6|8443.1|8441.2|8439.9|452
1635401100000|2021-10-28 06:05:00|8444.5|8443|8444.4|8442.9|8445.7|8444.2|8444.4|8442.9|370
1635401400000|2021-10-28 06:10:00|8444.5|8443|8444.4|8443.5|8445.3|8444.1|8443.9|8442.7|320
1635401700000|2021-10-28 06:15:00|8444.5|8443.6|8443.2|8441.7|8445.7|8444.2|8443.2|8441.7|421
1635402000000|2021-10-28 06:20:00|8443.3|8441.8|8442|8440.5|8443.7|8442.2|8441.8|8440.4|332
1635402300000|2021-10-28 06:25:00|8441.8|8440.3|8442.4|8440.9|8442.8|8441.5|8441|8439.7|400
1635402600000|2021-10-28 06:30:00|8442.5|8441|8443.5|8442|8444.4|8443.2|8440.9|8439.8|504
1635402900000|2021-10-28 06:35:00|8443.6|8442.1|8445.8|8444.9|8446|8445|8443.2|8441.9|314
1635403200000|2021-10-28 06:40:00|8445.7|8444.8|8442.3|8440.8|8447.1|8445.6|8442.1|8440.8|479
1635403500000|2021-10-28 06:45:00|8442.4|8440.9|8437.1|8435.6|8442.6|8441.4|8437.1|8435.6|515
1635403800000|2021-10-28 06:50:00|8437.2|8435.7|8434.1|8432.6|8438.1|8436.9|8432.8|8431.3|446
1635404100000|2021-10-28 06:55:00|8433.7|8432.8|8435.5|8434|8435.6|8434.1|8433|8431.5|451
1635404400000|2021-10-28 07:00:00|8435.6|8434.1|8432|8430.5|8436.5|8435|8429.7|8428.4|676
1635404700000|2021-10-28 07:05:00|8432.1|8430.6|8434.8|8433.3|8436.4|8435.2|8431.8|8430.6|591
1635405000000|2021-10-28 07:10:00|8435|8433.5|8432.5|8431.6|8435.2|8434.3|8431.6|8430.6|553
1635405300000|2021-10-28 07:15:00|8432.8|8431.3|8434.2|8432.7|8434.3|8433|8431.3|8430|471
1635405600000|2021-10-28 07:20:00|8434|8432.5|8434.5|8433|8435.6|8434.4|8433.5|8432.3|433
1635405900000|2021-10-28 07:25:00|8434.4|8432.9|8434.8|8433.3|8436.5|8435.2|8433.9|8432.4|463
1635406200000|2021-10-28 07:30:00|8434.9|8433.4|8437.9|8436.4|8439.2|8437.7|8434.2|8432.9|694
1635406500000|2021-10-28 07:35:00|8438|8436.5|8432.9|8431.4|8438|8436.6|8431.4|8430.1|616
1635406800000|2021-10-28 07:40:00|8433|8431.5|8432.9|8431.4|8435.6|8434.4|8431.9|8430.4|577
1635407100000|2021-10-28 07:45:00|8432.4|8431.5|8434.7|8433.8|8436|8434.8|8430.8|8429.5|569
1635407400000|2021-10-28 07:50:00|8434.8|8433.9|8437|8435.5|8437.6|8436.1|8434.2|8433.2|390
1635407700000|2021-10-28 07:55:00|8437.2|8435.7|8437.7|8436.2|8439.1|8437.8|8435.6|8434.5|474
1635408000000|2021-10-28 08:00:00|8437.6|8436.1|8437.8|8436.3|8441.7|8440.3|8435.6|8434.5|637
1635408300000|2021-10-28 08:05:00|8437.9|8436.4|8438.3|8436.8|8440.2|8438.9|8436.3|8434.8|485
1635408600000|2021-10-28 08:10:00|8438.2|8436.7|8436.8|8435.3|8438.4|8437.2|8435.7|8434.5|414
1635408900000|2021-10-28 08:15:00|8436.7|8435.2|8434.7|8433.2|8436.9|8435.4|8432.6|8431.1|531
1635409200000|2021-10-28 08:20:00|8434.6|8433.1|8435.9|8434.4|8436.6|8435.2|8433.3|8431.8|539
1635409500000|2021-10-28 08:25:00|8435.8|8434.3|8432.8|8431.3|8436.2|8434.7|8432.4|8430.9|532
1635409800000|2021-10-28 08:30:00|8432.9|8431.4|8434.1|8433.2|8435.3|8433.8|8430.1|8428.9|519
1635410100000|2021-10-28 08:35:00|8434.4|8432.9|8434|8433.1|8435.7|8434.2|8432.9|8431.6|516
1635410400000|2021-10-28 08:40:00|8433.9|8433|8434.6|8433.7|8435.9|8434.6|8433.4|8432.2|516
1635410700000|2021-10-28 08:45:00|8434.9|8433.4|8430|8429.1|8435.8|8434.5|8429.8|8428.9|482
1635411000000|2021-10-28 08:50:00|8429.9|8429|8427.7|8426.2|8430.1|8429|8425.7|8424.2|615
1635411300000|2021-10-28 08:55:00|8427.8|8426.3|8429.9|8428.4|8430.2|8428.7|8427.4|8426|437
1635411600000|2021-10-28 09:00:00|8429.8|8428.3|8427.2|8426.3|8431.3|8430.1|8426.5|8425.5|552
1635411900000|2021-10-28 09:05:00|8427.1|8426.2|8428.5|8427|8428.9|8427.7|8426.7|8425.5|414
1635412200000|2021-10-28 09:10:00|8428.4|8426.9|8427.5|8426.6|8429|8427.9|8427.1|8426|392
1635412500000|2021-10-28 09:15:00|8427.4|8426.5|8427.6|8426.1|8428.2|8427.1|8426.4|8425.2|321
1635412800000|2021-10-28 09:20:00|8427.7|8426.2|8428.1|8427.2|8429|8428|8426.1|8424.9|450
1635413100000|2021-10-28 09:25:00|8428|8427.1|8427.2|8425.7|8428.5|8427.5|8423.6|8422.1|513
1635413400000|2021-10-28 09:30:00|8427|8425.5|8430.8|8429.3|8430.8|8429.5|8426.1|8424.9|542
1635413700000|2021-10-28 09:35:00|8430.9|8429.4|8430.9|8429.4|8431.7|8430.7|8428.9|8427.7|467
1635414000000|2021-10-28 09:40:00|8431|8429.5|8431.3|8430.4|8432.3|8431|8429.9|8428.7|536
1635414300000|2021-10-28 09:45:00|8431.4|8430.5|8427.6|8426.7|8433.7|8432.2|8427.5|8426.2|546
1635414600000|2021-10-28 09:50:00|8427.9|8426.4|8431.8|8430.3|8432.3|8430.9|8427.5|8426.2|466
1635414900000|2021-10-28 09:55:00|8431.7|8430.2|8428.3|8426.8|8431.7|8430.4|8427.7|8426.3|528
1635415200000|2021-10-28 10:00:00|8428.4|8426.9|8430.8|8429.3|8431.5|8430.2|8426.2|8424.7|618
1635415500000|2021-10-28 10:05:00|8430.7|8429.2|8429.6|8428.7|8430.7|8429.6|8428.6|8427.1|550
1635415800000|2021-10-28 10:10:00|8429.8|8428.9|8432.1|8430.6|8432.8|8431.9|8429.7|8428.8|455
1635416100000|2021-10-28 10:15:00|8431.8|8430.9|8431.4|8429.9|8431.9|8430.9|8429.5|8428|307
1635416400000|2021-10-28 10:20:00|8431.3|8429.8|8433.7|8432.2|8434.3|8433|8429.5|8428.4|477
1635416700000|2021-10-28 10:25:00|8433.8|8432.3|8432|8431.1|8434.3|8433.2|8432|8431.1|320
1635417000000|2021-10-28 10:30:00|8432.3|8430.8|8433.9|8432.4|8434.5|8433|8431.4|8430.3|425
1635417300000|2021-10-28 10:35:00|8433.5|8432.6|8435.5|8434.6|8436.4|8435.2|8433.3|8432.1|381
1635417600000|2021-10-28 10:40:00|8435.6|8434.7|8434.6|8433.7|8436.2|8434.9|8434|8433.1|246
1635417900000|2021-10-28 10:45:00|8434.7|8433.8|8438.3|8436.8|8438.5|8437.6|8434.1|8433.2|313
1635418200000|2021-10-28 10:50:00|8438.4|8436.9|8438|8437.1|8438.5|8437.3|8436.6|8435.4|365
1635418500000|2021-10-28 10:55:00|8437.9|8437|8435.2|8433.7|8438|8437.1|8434.9|8433.6|433
1635418800000|2021-10-28 11:00:00|8435.5|8434|8435.2|8433.7|8435.7|8434.4|8433.5|8432.2|532
1635419100000|2021-10-28 11:05:00|8435.3|8433.8|8437.9|8436.4|8438.1|8436.6|8434.7|8433.5|403
1635419400000|2021-10-28 11:10:00|8438|8436.5|8438.2|8436.7|8438.9|8437.4|8437.3|8435.8|355
1635419700000|2021-10-28 11:15:00|8438.3|8436.8|8439.3|8437.8|8440.2|8438.8|8438.1|8436.7|336
1635420000000|2021-10-28 11:20:00|8439.4|8437.9|8440.7|8439.2|8441.4|8440|8438.8|8437.3|351
1635420300000|2021-10-28 11:25:00|8440.6|8439.1|8443.8|8442.3|8443.8|8442.3|8440.6|8439.1|304
1635420600000|2021-10-28 11:30:00|8443.7|8442.2|8444.2|8442.7|8445.6|8444.2|8443.1|8441.8|385
1635420900000|2021-10-28 11:35:00|8444.3|8442.8|8439.4|8437.9|8444.5|8443.1|8438.4|8437|375
1635421200000|2021-10-28 11:40:00|8439.5|8438|8441|8431.8|8441.9|8438.9|8436.5|8431.1|625
1635421500000|2021-10-28 11:45:00|8441.1|8431.9|8441.9|8440.4|8446.3|8444.8|8438.2|8431.2|894
1635421800000|2021-10-28 11:50:00|8442|8440.5|8438.8|8437.3|8443.1|8441.6|8437.8|8436.3|504
1635422100000|2021-10-28 11:55:00|8438.7|8437.2|8434.7|8433.2|8438.7|8437.2|8430.7|8429.2|760
1635422400000|2021-10-28 12:00:00|8435|8433.5|8436.9|8435.4|8437|8435.5|8432.5|8431|588
1635422700000|2021-10-28 12:05:00|8436.8|8435.3|8439.5|8438|8442.7|8441.2|8434.8|8433.3|578
1635423000000|2021-10-28 12:10:00|8439.6|8438.1|8437.9|8436.4|8439.7|8438.2|8436.7|8435.2|504
1635423300000|2021-10-28 12:15:00|8438|8436.5|8434.5|8433|8440.1|8438.9|8434.4|8432.9|803
1635423600000|2021-10-28 12:20:00|8434.4|8432.9|8437.3|8435.8|8440.4|8438.9|8434.1|8432.6|786
1635423900000|2021-10-28 12:25:00|8437.2|8435.7|8438.5|8430.3|8442.2|8437.8|8436.6|8427.9|766
1635424200000|2021-10-28 12:30:00|8438|8430.7|8439.9|8438.4|8443.7|8442.2|8436.3|8429.8|1207
1635424500000|2021-10-28 12:35:00|8440|8438.5|8437.3|8435.8|8441.1|8439.6|8434.1|8432.6|818
1635424800000|2021-10-28 12:40:00|8437.4|8435.9|8449.7|8448.2|8451.3|8449.8|8437.4|8435.9|1092
1635425100000|2021-10-28 12:45:00|8449.6|8448.1|8451.5|8450|8458.2|8456.7|8448.6|8447.1|1141
1635425400000|2021-10-28 12:50:00|8451.6|8450.1|8452.2|8450.7|8454.8|8453.5|8449|8447.5|860
1635425700000|2021-10-28 12:55:00|8452.1|8450.6|8453.4|8451.9|8457.4|8455.9|8451.7|8450.2|793
1635426000000|2021-10-28 13:00:00|8453.3|8451.8|8452.2|8450.7|8456.4|8454.9|8450.9|8449.4|961
1635426300000|2021-10-28 13:05:00|8452.1|8450.6|8457.6|8456.1|8458|8456.5|8451.8|8450.4|1028
1635426600000|2021-10-28 13:10:00|8457.2|8456.3|8456.9|8455.4|8459.7|8458.2|8455|8453.6|841
1635426900000|2021-10-28 13:15:00|8456.8|8455.9|8459.4|8458.5|8459.7|8458.6|8453.5|8452.2|866
1635427200000|2021-10-28 13:20:00|8459.5|8458.6|8460.4|8459.5|8462.4|8461.2|8458.1|8456.8|745
1635427500000|2021-10-28 13:25:00|8460.5|8459.6|8457.5|8456|8461.3|8460.4|8457|8455.9|786
1635427800000|2021-10-28 13:30:00|8457.2|8456.3|8454|8452.5|8457.7|8456.3|8451.3|8449.8|1110
1635428100000|2021-10-28 13:35:00|8454.1|8452.6|8450.6|8449.1|8454.8|8453.3|8447.9|8446.8|903
1635428400000|2021-10-28 13:40:00|8450.5|8449|8456.4|8454.9|8458|8456.5|8448.8|8447.5|933
1635428700000|2021-10-28 13:45:00|8456|8454.5|8453.2|8451.7|8456.9|8455.4|8452.8|8451.5|724
1635429000000|2021-10-28 13:50:00|8453.1|8451.6|8456|8454.5|8456.3|8454.8|8452.9|8451.4|779
1635429300000|2021-10-28 13:55:00|8455.9|8454.4|8458.8|8457.3|8459.2|8457.7|8455.8|8454.4|860
1635429600000|2021-10-28 14:00:00|8459.5|8458|8459.5|8458|8460.2|8458.9|8456.7|8455.2|923
1635429900000|2021-10-28 14:05:00|8459.7|8458.2|8464.1|8463.2|8467.4|8465.9|8458.9|8457.5|919
1635430200000|2021-10-28 14:10:00|8464.4|8462.9|8464|8462.5|8465.5|8464.4|8462.6|8461.4|787
1635430500000|2021-10-28 14:15:00|8463.5|8462.6|8465.6|8464.7|8466|8464.7|8461.8|8460.3|679
1635430800000|2021-10-28 14:20:00|8465.8|8464.9|8464.7|8463.8|8466.8|8465.7|8461.8|8460.5|736
1635431100000|2021-10-28 14:25:00|8464.6|8463.7|8461.4|8459.9|8465.3|8464.2|8459.9|8458.8|756
1635431400000|2021-10-28 14:30:00|8461.3|8459.8|8463.2|8461.7|8463.3|8462.1|8459.7|8458.6|713
1635431700000|2021-10-28 14:35:00|8463.1|8461.6|8463|8461.5|8466|8464.8|8461.9|8460.4|713
1635432000000|2021-10-28 14:40:00|8463.3|8461.8|8464.9|8464|8466|8464.6|8461.5|8460.3|655
1635432300000|2021-10-28 14:45:00|8465.2|8463.7|8461.5|8460|8467.1|8465.9|8459.3|8457.8|698
1635432600000|2021-10-28 14:50:00|8461.4|8459.9|8464.1|8462.6|8464.9|8463.6|8460.6|8459.4|849
1635432900000|2021-10-28 14:55:00|8463.8|8462.9|8461.7|8460.8|8466.1|8465.2|8461.2|8460|845
1635433200000|2021-10-28 15:00:00|8462.1|8460.6|8464.9|8463.4|8466.5|8465.4|8461.4|8460.3|867
1635433500000|2021-10-28 15:05:00|8464.8|8463.3|8463|8462.1|8465.7|8464.6|8462.4|8460.9|709
1635433800000|2021-10-28 15:10:00|8462.9|8462|8463|8462.1|8463.6|8462.3|8461.3|8460|568
1635434100000|2021-10-28 15:15:00|8463.3|8461.8|8462.5|8461.6|8464.5|8463.3|8461.5|8460|590
1635434400000|2021-10-28 15:20:00|8462.6|8461.7|8459.3|8458.4|8463.4|8462.3|8458.6|8457.1|557
1635434700000|2021-10-28 15:25:00|8459.2|8458.3|8460.3|8458.8|8461.4|8460.5|8458.5|8457.2|484
1635435000000|2021-10-28 15:30:00|8459.9|8459|8459.8|8458.9|8461.5|8460.3|8458.7|8457.4|519
1635435300000|2021-10-28 15:35:00|8459.7|8458.8|8461.2|8460.3|8462.3|8461|8459.1|8458.2|417
1635435600000|2021-10-28 15:40:00|8461.1|8460.2|8461|8459.5|8464.3|8463.4|8460.7|8459.4|509
1635435900000|2021-10-28 15:45:00|8460.9|8459.4|8465.4|8463.9|8466.6|8465.4|8460.4|8459|481
1635436200000|2021-10-28 15:50:00|8465.3|8463.8|8463.3|8462.4|8465.5|8464.3|8461.9|8460.6|582
1635436500000|2021-10-28 15:55:00|8463.4|8462.5|8465.4|8463.9|8466.9|8465.6|8463.3|8462.3|542
1635436800000|2021-10-28 16:00:00|8465.1|8464.2|8465.1|8463.6|8467.3|8466.1|8464|8463|623
1635437100000|2021-10-28 16:05:00|8465|8463.5|8464.5|8463|8465.6|8464.3|8463.6|8462.4|449
1635437400000|2021-10-28 16:10:00|8464.6|8463.1|8464.4|8462.9|8465.3|8463.9|8463.3|8462.2|312
1635437700000|2021-10-28 16:15:00|8464.3|8462.8|8464.1|8463.2|8466|8464.6|8463.5|8462.2|427
1635438000000|2021-10-28 16:20:00|8463.9|8463|8464.9|8463.4|8465.6|8464.5|8463.4|8462.2|466
1635438300000|2021-10-28 16:25:00|8464.8|8463.3|8466.3|8464.8|8466.4|8465.2|8463.8|8462.6|393
1635438600000|2021-10-28 16:30:00|8466.2|8464.7|8466.5|8465.6|8467.2|8465.9|8465.7|8464.6|290
1635438900000|2021-10-28 16:35:00|8466.4|8465.5|8466.2|8465.3|8467.7|8466.6|8466.2|8465.1|371
1635439200000|2021-10-28 16:40:00|8466.3|8464.8|8467.4|8465.9|8469.3|8468.2|8465.7|8464.8|370
1635439500000|2021-10-28 16:45:00|8467.3|8465.8|8465.2|8464.3|8467.3|8466.1|8465|8464|315
1635439800000|2021-10-28 16:50:00|8465.3|8464.4|8466.7|8465.8|8467.6|8466.3|8464.8|8463.7|361
1635440100000|2021-10-28 16:55:00|8466.8|8465.9|8468.3|8466.8|8471.1|8470.2|8466.6|8465.7|492
1635440400000|2021-10-28 17:00:00|8468.4|8466.9|8468.4|8467.5|8470.6|8469.4|8467.9|8466.6|550
1635440700000|2021-10-28 17:05:00|8468.2|8467.3|8468.2|8467.3|8470.2|8469|8466.1|8464.9|515
1635441000000|2021-10-28 17:10:00|8468.1|8467.2|8469.5|8468.6|8469.8|8468.9|8468.1|8467|361
1635441300000|2021-10-28 17:15:00|8469.4|8468.5|8469.3|8468.4|8470.2|8469.1|8468.6|8467.4|394
1635441600000|2021-10-28 17:20:00|8469.2|8468.3|8470.1|8469.2|8471|8469.7|8468.8|8467.6|412
1635441900000|2021-10-28 17:25:00|8470|8469.1|8468.7|8467.8|8470.4|8469.3|8468.7|8467.7|365
1635442200000|2021-10-28 17:30:00|8468.8|8467.9|8470.7|8469.8|8471.1|8470|8468.5|8467.3|327
1635442500000|2021-10-28 17:35:00|8470.6|8469.7|8470.8|8469.9|8471.5|8470.1|8469.7|8468.5|316
1635442800000|2021-10-28 17:40:00|8470.7|8469.8|8473.2|8471.7|8473.3|8472.1|8470.2|8469|272
1635443100000|2021-10-28 17:45:00|8473.1|8471.6|8473.3|8471.8|8475.1|8473.9|8472.5|8471.4|345
1635443400000|2021-10-28 17:50:00|8473|8472.1|8472.9|8472|8473.5|8472.6|8472|8471.1|273
1635443700000|2021-10-28 17:55:00|8473.2|8472.3|8475.2|8474.3|8475.6|8474.4|8473.2|8472.2|221
1635444000000|2021-10-28 18:00:00|8475.5|8474|8475.9|8475|8476.5|8475.4|8475.2|8474|329
1635444300000|2021-10-28 18:05:00|8476.2|8474.7|8473.8|8472.9|8476.3|8475.4|8473.6|8472.4|248
1635444600000|2021-10-28 18:10:00|8474|8473.1|8473.2|8472.3|8474.8|8473.9|8473|8471.9|312
1635444900000|2021-10-28 18:15:00|8473.3|8472.4|8473.9|8473|8474.8|8473.7|8473|8471.9|349
1635445200000|2021-10-28 18:20:00|8473.8|8472.9|8473.5|8472.6|8473.9|8473|8472.6|8471.7|290
1635445500000|2021-10-28 18:25:00|8473.6|8472.7|8473.1|8472.2|8474.5|8473.4|8473.1|8471.9|270
1635445800000|2021-10-28 18:30:00|8473.2|8472.3|8474.1|8473.2|8474.7|8473.5|8473|8471.8|308
1635446100000|2021-10-28 18:35:00|8474|8473.1|8473.7|8472.8|8474.7|8473.4|8473.3|8472.2|157
1635446400000|2021-10-28 18:40:00|8473.8|8472.9|8476.3|8474.8|8476.5|8475.1|8473.7|8472.6|316
1635446700000|2021-10-28 18:45:00|8476.4|8474.9|8475|8474.1|8476.6|8475.4|8474.7|8473.5|223
1635447000000|2021-10-28 18:50:00|8475.1|8474.2|8474.5|8473.6|8475.4|8474.4|8474.3|8473.1|208
1635447300000|2021-10-28 18:55:00|8474.4|8473.5|8474.4|8473.5|8475.4|8474.3|8474|8472.7|354
1635447600000|2021-10-28 19:00:00|8474.3|8473.4|8473.2|8471.7|8474.8|8473.6|8472|8470.8|338
1635447900000|2021-10-28 19:05:00|8473.3|8471.8|8472.2|8470.7|8473.3|8471.9|8471.6|8470.6|222
1635448200000|2021-10-28 19:10:00|8471.9|8471|8472.3|8470.8|8473|8472|8471.7|8470.6|266
1635448500000|2021-10-28 19:15:00|8472|8471.1|8472|8471.1|8473.1|8471.7|8472|8470.7|149
1635448800000|2021-10-28 19:20:00|8472.3|8470.8|8471.6|8470.7|8473|8471.8|8471.4|8470.3|227
1635449100000|2021-10-28 19:25:00|8471.7|8470.8|8472.9|8471.4|8473.3|8472.2|8471.7|8470.7|229
1635449400000|2021-10-28 19:30:00|8472.8|8471.3|8473.5|8472.6|8473.7|8472.6|8472.2|8471.1|351
1635449700000|2021-10-28 19:35:00|8473.4|8472.5|8473.2|8472.3|8474.3|8473|8472.3|8471.2|296
1635450000000|2021-10-28 19:40:00|8473.1|8472.2|8473.1|8472.2|8474.4|8473.2|8473|8471.8|339
1635450300000|2021-10-28 19:45:00|8473|8472.1|8473.2|8472.3|8473.6|8472.6|8472.3|8471.1|326
1635450600000|2021-10-28 19:50:00|8473.3|8472.4|8472.9|8471.4|8474.1|8472.9|8472.1|8470.9|478
1635450900000|2021-10-28 19:55:00|8473|8471.5|8471.8|8470.3|8473|8471.8|8469.8|8468.9|340
1635451200000|2021-10-28 20:00:00|8471.7|8470.2|8471|8469.5|8472|8470.7|8469.6|8468.1|393
1635451500000|2021-10-28 20:05:00|8471.1|8469.6|8471.3|8469.8|8472.7|8471.2|8470.4|8469.3|275
1635451800000|2021-10-28 20:10:00|8471.4|8469.9|8471|8469.5|8471.7|8470.4|8470.7|8469.3|234
1635452100000|2021-10-28 20:15:00|8471.1|8469.6|8470.4|8468.9|8471.2|8469.7|8469.7|8468.2|183
1635452400000|2021-10-28 20:20:00|8470.1|8468.6|8469|8468.1|8470.1|8468.6|8468.4|8467.1|140
1635452700000|2021-10-28 20:25:00|8469.1|8467.6|8468.7|8467.2|8470|8468.7|8468.1|8466.9|220
1635453000000|2021-10-28 20:30:00|8468.6|8467.1|8470.7|8469.2|8470.9|8469.4|8468.6|8467.1|195
1635453300000|2021-10-28 20:35:00|8470.5|8469|8471.4|8469.9|8471.5|8470|8470.3|8468.8|143
1635453600000|2021-10-28 20:40:00|8471.5|8470|8471.3|8469.8|8472.1|8470.6|8471.1|8469.6|245
1635453900000|2021-10-28 20:45:00|8471.2|8469.7|8470.6|8469.1|8471.6|8470.1|8470.3|8468.8|273
1635454200000|2021-10-28 20:50:00|8470.8|8469.3|8470.1|8468.6|8474.9|8470.4|8469.8|8462.5|1152
1635454500000|2021-10-28 20:55:00|8470.4|8468|8475.7|8464.7|8476.2|8469.1|8469.6|8462.2|711
1635454800000|2021-10-28 21:00:00|8475.6|8464.6|8474.7|8463.7|8476.1|8465.1|8472.2|8461.2|72
1635455100000|2021-10-28 21:05:00|8475.8|8464.8|8475.2|8464.2|8476.1|8467.4|8471.6|8461.9|158
1635455400000|2021-10-28 21:10:00|8475.3|8464.3|8474.7|8464.5|8475.4|8466.5|8473.8|8463.1|207
1635455700000|2021-10-28 21:15:00|8474.6|8464.9|8473.8|8466.2|8478.2|8467.2|8473.8|8463.5|199
1635456000000|2021-10-28 21:20:00|8473.9|8467|8473.3|8466.6|8476.9|8467.8|8472.5|8464|191
1635456300000|2021-10-28 21:25:00|8473|8466.5|8472.8|8467.3|8477|8467.3|8472.5|8463.8|219
1635456600000|2021-10-28 21:30:00|8472.9|8467.2|8471.7|8467.7|8475.3|8468.1|8471.5|8464.1|212
1635456900000|2021-10-28 21:35:00|8472.4|8467.6|8474.2|8465.6|8477.9|8467.9|8471.7|8463.8|210
1635457200000|2021-10-28 21:40:00|8474.6|8465.3|8472|8466.7|8476|8467.7|8471.6|8463.6|191
1635457500000|2021-10-28 21:45:00|8472.3|8466.8|8471.6|8466.5|8476.7|8467.6|8471|8462|623
1635457800000|2021-10-28 21:50:00|8472.8|8465|8473.1|8465|8477.2|8467.7|8470.4|8462.3|630
1635458100000|2021-10-28 21:55:00|8473.3|8465.2|8473.8|8462.8|8476.4|8465.7|8471.6|8460.6|469
1635458400000|2021-10-28 22:00:00|8473.7|8462.7|8471.2|8465.5|8475.8|8466.6|8468.7|8461|1029
1635458700000|2021-10-28 22:05:00|8470.2|8465.6|8471.4|8467|8473.3|8467.6|8468.7|8461.5|727
1635459000000|2021-10-28 22:10:00|8471|8467.4|8471.7|8466.5|8472.6|8468.6|8469.5|8464.7|602
1635459300000|2021-10-28 22:15:00|8471.9|8466.1|8470.8|8466.8|8473.8|8468.4|8469.2|8464.7|575
1635459600000|2021-10-28 22:20:00|8470.4|8467.2|8469.5|8467.3|8471.8|8468.4|8468.8|8464.6|428
1635459900000|2021-10-28 22:25:00|8469.2|8467.7|8469.4|8467.9|8470.5|8467.9|8468.8|8466.2|226
1635460200000|2021-10-28 22:30:00|8468.9|8467.4|8468.9|8467.4|8470.5|8468.3|8468.5|8466.9|193
1635460500000|2021-10-28 22:35:00|8469.2|8467.7|8469.9|8468.4|8470.1|8468.6|8468.8|8467.3|283
1635460800000|2021-10-28 22:40:00|8470.1|8468.6|8469.7|8468.2|8470.6|8468.8|8469.3|8467.6|337
1635461100000|2021-10-28 22:45:00|8469.8|8468.3|8469.1|8467.6|8470.2|8468.6|8468.9|8467.4|193
1635461400000|2021-10-28 22:50:00|8469.3|8467.8|8468.1|8466.6|8470.4|8467.9|8467.9|8466.4|169
1635461700000|2021-10-28 22:55:00|8468|8466.5|8467.9|8466.4|8468.4|8466.9|8467|8465.1|196
1635462000000|2021-10-28 23:00:00|8467.8|8466.3|8468|8466.5|8469.2|8467.7|8467.7|8466.2|308
1635462300000|2021-10-28 23:05:00|8468.1|8466.6|8468.7|8467.2|8468.9|8467.4|8467.8|8466.3|166
1635462600000|2021-10-28 23:10:00|8468.8|8467.3|8469.5|8468|8469.5|8468|8468|8466.5|186
1635462900000|2021-10-28 23:15:00|8469.4|8467.9|8469.6|8468.1|8469.8|8468.3|8469.2|8467.7|126
1635463200000|2021-10-28 23:20:00|8469.4|8467.9|8469.4|8467.9|8469.6|8468.1|8469.1|8467.6|90
1635463500000|2021-10-28 23:25:00|8469.3|8467.8|8469.1|8467.6|8469.5|8468|8468.4|8466.9|154
1635463800000|2021-10-28 23:30:00|8469|8467.5|8469.6|8468.1|8469.8|8468.3|8468.3|8466.8|217
1635464100000|2021-10-28 23:35:00|8469.7|8468.2|8469.1|8467.6|8469.7|8468.2|8468.7|8467.2|180
1635464400000|2021-10-28 23:40:00|8469.2|8467.7|8469.2|8467.7|8469.6|8468.1|8468.7|8467.2|148
1635464700000|2021-10-28 23:45:00|8469.3|8467.8|8468.3|8466.8|8469.4|8468.1|8468.2|8466.7|128
1635465000000|2021-10-28 23:50:00|8468.4|8466.9|8467.7|8466.2|8468.4|8466.9|8467.3|8465.9|121
1635465300000|2021-10-28 23:55:00|8467.8|8466.3|8467|8465.5|8467.8|8466.3|8466.9|8465.4|114
1635465600000|2021-10-29 00:00:00|8467.1|8465.6|8468.9|8467.4|8469|8467.8|8467.1|8465.6|420
1635465900000|2021-10-29 00:05:00|8469|8467.5|8470.4|8468.9|8470.5|8469.4|8468.9|8467.4|290
1635466200000|2021-10-29 00:10:00|8470.5|8469|8471.6|8470.1|8471.7|8470.2|8468.4|8467.2|401
1635466500000|2021-10-29 00:15:00|8471.5|8470|8469.7|8468.2|8472.1|8470.7|8468.6|8467.1|405
1635466800000|2021-10-29 00:20:00|8469.3|8468.4|8469.9|8468.4|8470.6|8469.2|8469.1|8467.7|301
1635467100000|2021-10-29 00:25:00|8469.8|8468.3|8470.9|8469.4|8471.1|8469.6|8469.1|8467.6|373
1635467400000|2021-10-29 00:30:00|8471|8469.5|8470.9|8469.4|8471.3|8470|8470|8468.7|318
1635467700000|2021-10-29 00:35:00|8470.7|8469.2|8469.3|8467.8|8471|8469.5|8469.1|8467.7|226
1635468000000|2021-10-29 00:40:00|8469.2|8467.7|8468.4|8466.9|8469.6|8468.3|8467.8|8466.6|186
1635468300000|2021-10-29 00:45:00|8468.3|8466.8|8470.5|8469|8470.6|8469.1|8468.2|8466.7|196
1635468600000|2021-10-29 00:50:00|8470.4|8468.9|8469.3|8467.8|8470.8|8469.3|8469|8467.5|337
1635468900000|2021-10-29 00:55:00|8469.1|8467.6|8470.7|8469.2|8471|8469.5|8468.8|8467.3|347
1635469200000|2021-10-29 01:00:00|8470.6|8469.1|8473.1|8471.6|8473.1|8471.6|8470.4|8469|393
1635469500000|2021-10-29 01:05:00|8472.9|8471.4|8472.4|8470.9|8473.6|8472.4|8471.6|8470.1|346
1635469800000|2021-10-29 01:10:00|8472.5|8471|8471.7|8470.2|8472.9|8471.4|8471.3|8469.8|243
1635470100000|2021-10-29 01:15:00|8471.6|8470.1|8471.3|8469.8|8471.9|8470.4|8471.1|8469.6|247
1635470400000|2021-10-29 01:20:00|8471.2|8469.7|8470.7|8469.2|8471.8|8470.3|8470.1|8468.6|192
1635470700000|2021-10-29 01:25:00|8470.8|8469.3|8469|8467.5|8470.8|8469.6|8469|8467.5|268
1635471000000|2021-10-29 01:30:00|8469.1|8467.6|8466.6|8465.7|8469.3|8467.9|8466.6|8465.4|322
1635471300000|2021-10-29 01:35:00|8466.7|8465.8|8468.2|8466.7|8468.9|8467.5|8466.5|8465.3|268
1635471600000|2021-10-29 01:40:00|8468.1|8466.6|8467.4|8465.9|8468.1|8466.7|8466.9|8465.7|325
1635471900000|2021-10-29 01:45:00|8467.5|8466|8465.9|8465|8467.8|8466.7|8465.8|8464.3|338
1635472200000|2021-10-29 01:50:00|8465.8|8464.9|8465.8|8464.3|8467.6|8466.4|8465.5|8464.2|265
1635472500000|2021-10-29 01:55:00|8465.7|8464.2|8466.8|8465.3|8467.2|8466.1|8465.3|8464|252
1635472800000|2021-10-29 02:00:00|8466.7|8465.2|8465.9|8464.4|8466.7|8465.2|8465.2|8464.2|229
1635473100000|2021-10-29 02:05:00|8465.8|8464.3|8466.8|8465.9|8467.2|8466.1|8465.6|8464.3|239
1635473400000|2021-10-29 02:10:00|8467|8466.1|8466.7|8465.8|8467.9|8466.6|8466.6|8465.6|252
1635473700000|2021-10-29 02:15:00|8466.6|8465.7|8465.9|8465|8466.7|8465.8|8465.6|8464.6|160
1635474000000|2021-10-29 02:20:00|8465.8|8464.9|8465.9|8465|8466.4|8465.1|8465.4|8464.3|201
1635474300000|2021-10-29 02:25:00|8465.8|8464.9|8465.6|8464.7|8466.3|8465.1|8465.4|8464.2|154
1635474600000|2021-10-29 02:30:00|8465.7|8464.8|8466.7|8465.2|8467.5|8466.5|8465.5|8464.6|214
1635474900000|2021-10-29 02:35:00|8466.6|8465.1|8465|8464.1|8466.6|8465.5|8464.7|8463.6|169
1635475200000|2021-10-29 02:40:00|8464.9|8464|8464.3|8462.8|8465.3|8464|8464.2|8462.7|195
1635475500000|2021-10-29 02:45:00|8464.2|8462.7|8464.7|8463.2|8464.9|8463.8|8464.1|8462.7|242
1635475800000|2021-10-29 02:50:00|8464.8|8463.3|8465.3|8463.8|8465.6|8464.4|8464.2|8462.9|183
1635476100000|2021-10-29 02:55:00|8465.4|8463.9|8464|8462.5|8465.7|8464.2|8463.9|8462.4|239
1635476400000|2021-10-29 03:00:00|8464.1|8462.6|8463.9|8462.4|8464.1|8462.6|8462.4|8461.2|299
1635476700000|2021-10-29 03:05:00|8464|8462.5|8463.4|8461.9|8464.8|8463.3|8462.9|8461.4|192
1635477000000|2021-10-29 03:10:00|8463.3|8461.8|8463.6|8462.1|8463.8|8462.5|8462.9|8461.4|154
1635477300000|2021-10-29 03:15:00|8463.5|8462|8464.3|8462.8|8464.6|8463.1|8463.3|8461.8|172
1635477600000|2021-10-29 03:20:00|8464.2|8462.7|8464.3|8462.8|8464.5|8463|8463|8461.7|198
1635477900000|2021-10-29 03:25:00|8464.2|8462.7|8463.7|8462.2|8464.2|8462.7|8463.4|8461.9|172
1635478200000|2021-10-29 03:30:00|8463.8|8462.3|8463.9|8462.4|8464.2|8463|8462.9|8461.6|170
1635478500000|2021-10-29 03:35:00|8464|8462.5|8464.5|8463|8464.8|8463.3|8463.6|8462.3|161
1635478800000|2021-10-29 03:40:00|8464.6|8463.1|8465.3|8463.8|8465.5|8464|8464.5|8463|199
1635479100000|2021-10-29 03:45:00|8465.4|8463.9|8463.9|8463|8465.4|8463.9|8463.9|8462.7|132
1635479400000|2021-10-29 03:50:00|8464|8463.1|8465.1|8464.2|8465.2|8464.3|8463.7|8462.7|139
1635479700000|2021-10-29 03:55:00|8465.2|8464.3|8464.9|8464|8465.6|8464.7|8464.7|8463.8|94
1635480000000|2021-10-29 04:00:00|8464.8|8463.9|8464.9|8463.4|8465.6|8464.7|8464.5|8463.3|161
1635480300000|2021-10-29 04:05:00|8464.8|8463.3|8463.7|8462.2|8465|8463.8|8463.1|8461.7|120
1635480600000|2021-10-29 04:10:00|8463.8|8462.3|8463.1|8462.2|8463.8|8462.7|8462.7|8461.5|161
1635480900000|2021-10-29 04:15:00|8463|8462.1|8462.9|8461.4|8463.2|8462.2|8462.5|8461.2|133
1635481200000|2021-10-29 04:20:00|8462.6|8461.7|8463.2|8462.3|8463.7|8462.5|8462.1|8460.9|168
1635481500000|2021-10-29 04:25:00|8463.6|8462.1|8463.5|8462|8463.7|8462.5|8462.7|8461.7|119
1635481800000|2021-10-29 04:30:00|8463.2|8462.3|8464.3|8462.8|8464.4|8463|8463.1|8461.7|164
1635482100000|2021-10-29 04:35:00|8464.2|8462.7|8464.1|8462.6|8464.5|8463.3|8463.5|8462|122
1635482400000|2021-10-29 04:40:00|8464|8462.5|8464.1|8462.6|8464.3|8462.9|8463.3|8462|127
1635482700000|2021-10-29 04:45:00|8464.3|8462.8|8463.4|8461.9|8464.3|8463|8462.6|8461.3|179
1635483000000|2021-10-29 04:50:00|8463.3|8461.8|8462.6|8461.7|8463.6|8462.5|8462.5|8461.4|192
1635483300000|2021-10-29 04:55:00|8462.7|8461.8|8460.5|8459|8462.8|8461.8|8459.8|8458.3|304
1635483600000|2021-10-29 05:00:00|8460.6|8459.1|8461.2|8459.7|8461.7|8460.6|8460.3|8458.8|358
1635483900000|2021-10-29 05:05:00|8461.3|8459.8|8461|8460.1|8461.6|8460.6|8460.7|8459.3|204
1635484200000|2021-10-29 05:10:00|8461.1|8460.2|8461.3|8459.8|8462.4|8461|8461|8459.7|157
1635484500000|2021-10-29 05:15:00|8461.2|8459.7|8460.9|8460|8461.5|8460.2|8460.4|8459.2|254
1635484800000|2021-10-29 05:20:00|8460.8|8459.9|8461.9|8460.4|8461.9|8460.6|8460|8458.9|197
1635485100000|2021-10-29 05:25:00|8462|8460.5|8463.2|8461.7|8463.2|8461.7|8461.5|8460.3|238
1635485400000|2021-10-29 05:30:00|8463.1|8461.6|8464|8462.5|8464|8462.5|8462.5|8461.1|224
1635485700000|2021-10-29 05:35:00|8464.1|8462.6|8464.3|8462.8|8464.8|8463.4|8463.8|8462.3|173
1635486000000|2021-10-29 05:40:00|8464.2|8462.7|8464.3|8462.8|8465.1|8463.6|8463.6|8462.2|287
1635486300000|2021-10-29 05:45:00|8464.2|8462.7|8464.5|8463|8465.1|8463.8|8463.6|8462.4|335
1635486600000|2021-10-29 05:50:00|8464.6|8463.1|8464.8|8463.9|8465.5|8464.4|8464.2|8462.9|378
1635486900000|2021-10-29 05:55:00|8464.7|8463.8|8462.5|8461|8464.8|8463.9|8462.4|8460.9|219
1635487200000|2021-10-29 06:00:00|8462.4|8460.9|8461.8|8460.9|8464.2|8462.7|8461.7|8460.5|394
1635487500000|2021-10-29 06:05:00|8461.9|8461|8463.3|8461.8|8463.4|8462|8461.5|8460.3|283
1635487800000|2021-10-29 06:10:00|8463.4|8461.9|8463.9|8463|8464|8463.1|8462.1|8460.6|228
1635488100000|2021-10-29 06:15:00|8463.8|8462.9|8463|8462.1|8464.5|8463.3|8462.6|8461.4|279
1635488400000|2021-10-29 06:20:00|8462.9|8462|8463.4|8462.5|8464.1|8462.9|8461.8|8460.7|406
1635488700000|2021-10-29 06:25:00|8463.5|8462.6|8463.7|8462.2|8464.2|8463|8462.8|8461.5|318
1635489000000|2021-10-29 06:30:00|8463.6|8462.1|8463.8|8462.9|8464.9|8463.7|8462.8|8461.7|406
1635489300000|2021-10-29 06:35:00|8463.6|8462.7|8459.8|8458.3|8463.9|8462.8|8459.5|8458|401
1635489600000|2021-10-29 06:40:00|8459.7|8458.2|8460.4|8458.9|8461.8|8460.3|8457.1|8455.6|428
1635489900000|2021-10-29 06:45:00|8460.5|8459|8460.2|8458.7|8461.8|8460.3|8459.8|8458.3|354
1635490200000|2021-10-29 06:50:00|8460.1|8458.6|8459.9|8458.4|8460.3|8459.1|8458.2|8456.8|348
1635490500000|2021-10-29 06:55:00|8460|8458.5|8464.3|8462.8|8465.1|8463.6|8459.3|8458.3|454
1635490800000|2021-10-29 07:00:00|8464.6|8463.1|8463.8|8462.3|8465.8|8464.6|8462.3|8461.1|658
1635491100000|2021-10-29 07:05:00|8463.9|8462.4|8463.1|8462.2|8467.4|8465.9|8463.1|8462.1|626
1635491400000|2021-10-29 07:10:00|8463.4|8461.9|8462.1|8461.2|8464.7|8463.5|8461.9|8460.6|546
1635491700000|2021-10-29 07:15:00|8462.5|8461|8461.4|8460.5|8463.2|8462|8460.2|8459|555
1635492000000|2021-10-29 07:20:00|8461.3|8460.4|8457|8455.5|8461.8|8460.4|8456.2|8454.8|510
1635492300000|2021-10-29 07:25:00|8456.9|8455.4|8460.5|8459|8460.6|8459.5|8456.7|8455.2|439
1635492600000|2021-10-29 07:30:00|8460.4|8458.9|8463.4|8461.9|8463.5|8462.4|8459.5|8458.1|385
1635492900000|2021-10-29 07:35:00|8463.3|8461.8|8460.8|8459.9|8463.8|8462.7|8460.8|8459.8|390
1635493200000|2021-10-29 07:40:00|8461|8460.1|8462|8460.5|8463.7|8462.2|8459.9|8458.7|418
1635493500000|2021-10-29 07:45:00|8461.9|8460.4|8462.5|8461.6|8464.7|8463.3|8461.5|8460.3|493
1635493800000|2021-10-29 07:50:00|8462.4|8461.5|8462.7|8461.2|8466.4|8465.2|8462.1|8460.6|528
1635494100000|2021-10-29 07:55:00|8462.8|8461.3|8463.9|8462.4|8465|8463.5|8461.8|8460.5|529
1635494400000|2021-10-29 08:00:00|8464|8462.5|8464.2|8463.3|8465.9|8464.6|8463.8|8462.5|462
1635494700000|2021-10-29 08:05:00|8464.1|8463.2|8462.7|8461.8|8464.2|8463.3|8461.5|8460.3|464
1635495000000|2021-10-29 08:10:00|8462.8|8461.9|8465|8464.1|8465.9|8464.6|8462.7|8461.2|558
1635495300000|2021-10-29 08:15:00|8465.2|8463.7|8461.6|8460.7|8466.3|8465.1|8461.4|8460.5|487
1635495600000|2021-10-29 08:20:00|8461.8|8460.9|8461|8459.5|8463.7|8462.7|8461|8459.5|443
1635495900000|2021-10-29 08:25:00|8461.1|8459.6|8461.4|8459.9|8462.1|8460.6|8458.8|8457.5|481
1635496200000|2021-10-29 08:30:00|8461.3|8459.8|8457.3|8455.8|8461.4|8460.2|8455.9|8454.5|525
1635496500000|2021-10-29 08:35:00|8457.2|8455.7|8456.7|8455.8|8457.5|8456.4|8454.8|8453.6|619
1635496800000|2021-10-29 08:40:00|8456.8|8455.9|8457.8|8456.3|8460.9|8459.6|8456.5|8455.6|552
1635497100000|2021-10-29 08:45:00|8457.4|8456.5|8459.3|8457.8|8462|8460.7|8457.4|8456.5|428
1635497400000|2021-10-29 08:50:00|8459.4|8457.9|8458.5|8457.6|8459.9|8458.4|8457.6|8456.3|444
1635497700000|2021-10-29 08:55:00|8458.4|8457.5|8460.4|8458.9|8461.9|8460.7|8458.3|8457.4|452
1635498000000|2021-10-29 09:00:00|8461.7|8459.3|8460.4|8458.9|8463.6|8462.5|8460|8458.8|624
1635498300000|2021-10-29 09:05:00|8460.5|8459|8459.3|8457.8|8460.5|8459|8458.4|8457.2|531
1635498600000|2021-10-29 09:10:00|8459.2|8457.7|8460.1|8458.6|8460.8|8459.8|8458.6|8457.4|490
1635498900000|2021-10-29 09:15:00|8459.9|8459|8460.4|8458.9|8462.4|8461.1|8458.7|8457.4|577
1635499200000|2021-10-29 09:20:00|8460.5|8459|8460.7|8459.2|8463.6|8462.6|8459.8|8458.6|540
1635499500000|2021-10-29 09:25:00|8460.3|8459.4|8459.1|8458.2|8461.9|8460.5|8457.7|8456.5|493
1635499800000|2021-10-29 09:30:00|8459|8458.1|8457.6|8456.1|8460|8458.9|8457|8455.7|498
1635500100000|2021-10-29 09:35:00|8457.4|8455.9|8456.4|8455.5|8458.5|8457.5|8456.4|8455.1|518
1635500400000|2021-10-29 09:40:00|8456.5|8455.6|8457.6|8456.1|8458.5|8457.6|8456.4|8455.4|383
1635500700000|2021-10-29 09:45:00|8457.3|8456.4|8455.7|8454.8|8457.7|8456.7|8455.2|8454.3|372
1635501000000|2021-10-29 09:50:00|8455.9|8455|8456|8454.5|8457.3|8456.2|8455|8454.1|435
1635501300000|2021-10-29 09:55:00|8456.1|8454.6|8450.3|8448.8|8456.7|8455.5|8450.3|8448.8|546
1635501600000|2021-10-29 10:00:00|8450.1|8448.6|8451.6|8450.1|8451.6|8450.2|8448.3|8447.2|629
1635501900000|2021-10-29 10:05:00|8451.7|8450.2|8452.4|8450.9|8453.2|8452|8450.9|8449.7|447
1635502200000|2021-10-29 10:10:00|8452.5|8451|8453.4|8452.5|8455.6|8454.2|8451.6|8450.2|427
1635502500000|2021-10-29 10:15:00|8453.3|8452.4|8452.7|8451.2|8453.6|8452.7|8450.5|8449.1|433
1635502800000|2021-10-29 10:20:00|8452.8|8451.3|8452.1|8451.2|8454.2|8452.9|8451.4|8450.2|431
1635503100000|2021-10-29 10:25:00|8452|8451.1|8451.2|8450.3|8454.1|8452.8|8450.7|8449.7|373
1635503400000|2021-10-29 10:30:00|8451.1|8450.2|8452.8|8451.9|8453.4|8452.3|8450.2|8449.1|407
1635503700000|2021-10-29 10:35:00|8452.4|8451.5|8449.2|8447.7|8452.6|8451.6|8446.2|8445.2|639
1635504000000|2021-10-29 10:40:00|8449.3|8447.8|8450.5|8449|8452.3|8451.1|8448.9|8447.5|452
1635504300000|2021-10-29 10:45:00|8450.6|8449.1|8448.4|8447.5|8450.7|8449.6|8447.8|8446.6|519
1635504600000|2021-10-29 10:50:00|8448.3|8447.4|8450.7|8449.8|8451.4|8450.5|8447.7|8446.6|397
1635504900000|2021-10-29 10:55:00|8450.8|8449.9|8453.9|8453|8454.5|8453.5|8450.1|8449.2|512
1635505200000|2021-10-29 11:00:00|8453.8|8452.9|8453.3|8452.4|8457.5|8456.6|8453.3|8452.4|589
1635505500000|2021-10-29 11:05:00|8453.2|8452.3|8450.8|8449.9|8453.8|8452.7|8450.4|8449.5|304
1635505800000|2021-10-29 11:10:00|8450.9|8450|8452.5|8451|8454.1|8453.2|8450.9|8450|374
1635506100000|2021-10-29 11:15:00|8452.6|8451.1|8451.5|8450.6|8453.3|8452.4|8451.3|8450.1|333
1635506400000|2021-10-29 11:20:00|8451.8|8450.9|8450.7|8449.8|8452.5|8451.5|8450.4|8449.3|223
1635506700000|2021-10-29 11:25:00|8450.6|8449.7|8450|8449.1|8450.8|8449.9|8447.9|8446.9|332
1635507000000|2021-10-29 11:30:00|8450.1|8449.2|8450.8|8449.9|8451.5|8450.6|8449.9|8449|307
1635507300000|2021-10-29 11:35:00|8450.7|8449.8|8443.4|8442.5|8451.3|8450.4|8443.3|8442.4|472
1635507600000|2021-10-29 11:40:00|8443.3|8442.4|8445.7|8444.8|8446.3|8445.4|8442.7|8441.6|342
1635507900000|2021-10-29 11:45:00|8445.6|8444.7|8447.6|8446.7|8448.3|8447.4|8445.6|8444.7|293
1635508200000|2021-10-29 11:50:00|8447.7|8446.8|8446.7|8445.8|8447.8|8446.9|8446.1|8445.2|266
1635508500000|2021-10-29 11:55:00|8446.8|8445.9|8446.7|8445.8|8447.8|8446.9|8446.6|8445.6|303
1635508800000|2021-10-29 12:00:00|8447|8445.5|8448.6|8447.7|8451|8449.8|8446.6|8445.5|354
1635509100000|2021-10-29 12:05:00|8448.3|8447.4|8447.6|8446.7|8450.2|8449.2|8447.5|8446.3|513
1635509400000|2021-10-29 12:10:00|8447.5|8446.6|8449|8448.1|8451.1|8449.9|8447.5|8446.6|431
1635509700000|2021-10-29 12:15:00|8449.1|8448.2|8449.6|8448.7|8450.6|8449.3|8448.3|8447.4|404
1635510000000|2021-10-29 12:20:00|8449.5|8448.6|8448.4|8447.5|8449.5|8448.6|8447.4|8446.5|424
1635510300000|2021-10-29 12:25:00|8448.5|8447.6|8450.2|8448.7|8451.5|8450.1|8448.4|8447.5|310
1635510600000|2021-10-29 12:30:00|8450.4|8448.9|8447.2|8445.7|8451.6|8449.3|8445.7|8444.2|866
1635510900000|2021-10-29 12:35:00|8447.1|8445.6|8445.2|8444.3|8447.2|8445.8|8443.5|8442.4|636
1635511200000|2021-10-29 12:40:00|8445|8444.1|8448|8447.1|8449.8|8448.7|8445|8443.8|725
1635511500000|2021-10-29 12:45:00|8448.1|8447.2|8448.1|8446.6|8450|8448.5|8446.4|8445.2|843
1635511800000|2021-10-29 12:50:00|8448.3|8446.8|8447.2|8445.7|8450.1|8448.9|8444.9|8443.5|876
1635512100000|2021-10-29 12:55:00|8447.1|8445.6|8450.3|8448.8|8451.1|8450|8447.1|8445.6|802
1635512400000|2021-10-29 13:00:00|8450.2|8448.7|8451|8450.1|8453.3|8451.8|8450|8448.6|689
1635512700000|2021-10-29 13:05:00|8450.9|8450|8451.7|8450.2|8453.8|8452.8|8450.3|8449.1|653
1635513000000|2021-10-29 13:10:00|8451.5|8450|8450.1|8449.2|8451.9|8450.9|8449.5|8448.2|694
1635513300000|2021-10-29 13:15:00|8450|8449.1|8448.7|8447.8|8451.6|8450.4|8448.6|8447.7|559
1635513600000|2021-10-29 13:20:00|8448.6|8447.7|8446.2|8445.3|8449.1|8447.9|8445.8|8444.7|630
1635513900000|2021-10-29 13:25:00|8446.3|8445.4|8451.8|8450.9|8452.6|8451.5|8446.2|8444.9|534
1635514200000|2021-10-29 13:30:00|8451.7|8450.8|8448.2|8446.7|8452.5|8451.1|8447.7|8446.4|590
1635514500000|2021-10-29 13:35:00|8447.8|8446.9|8447.6|8446.1|8448.8|8447.4|8446.2|8444.9|572
1635514800000|2021-10-29 13:40:00|8447.8|8446.3|8451.6|8450.1|8453.1|8451.6|8447.4|8446.3|672
1635515100000|2021-10-29 13:45:00|8451.5|8450|8448.9|8447.4|8452.3|8450.9|8448.3|8447.3|617
1635515400000|2021-10-29 13:50:00|8448.8|8447.3|8449.5|8448.6|8450.3|8449.3|8447.6|8446.6|518
1635515700000|2021-10-29 13:55:00|8449.4|8448.5|8449.2|8447.7|8450.3|8448.8|8445.6|8444.4|702
1635516000000|2021-10-29 14:00:00|8449.1|8447.6|8445.8|8444.3|8451.5|8450.2|8445.5|8444.3|966
1635516300000|2021-10-29 14:05:00|8446|8444.5|8445.7|8444.8|8447|8445.7|8444|8442.8|739
1635516600000|2021-10-29 14:10:00|8445.5|8444.6|8446|8444.5|8446.1|8445.2|8443.4|8442.2|775
1635516900000|2021-10-29 14:15:00|8446.1|8444.6|8448.6|8447.7|8449|8447.7|8444.4|8442.9|814
1635517200000|2021-10-29 14:20:00|8449|8447.5|8449.2|8448.3|8451.3|8450.1|8447.3|8446.1|728
1635517500000|2021-10-29 14:25:00|8449.1|8448.2|8445.1|8443.6|8450.4|8449.2|8444.7|8443.4|729
1635517800000|2021-10-29 14:30:00|8445.2|8443.7|8446.9|8445.4|8446.9|8445.4|8443.4|8442.2|782
1635518100000|2021-10-29 14:35:00|8446.8|8445.3|8442.8|8441.9|8447.3|8445.9|8442.3|8441.3|668
1635518400000|2021-10-29 14:40:00|8442.9|8442|8447|8446.1|8447.5|8446.4|8441.5|8440.5|759
1635518700000|2021-10-29 14:45:00|8446.9|8446|8445.2|8444.3|8448.1|8446.9|8444.5|8443.3|792
1635519000000|2021-10-29 14:50:00|8445.5|8444|8441.3|8440.4|8446|8444.6|8439.3|8437.8|1174
1635519300000|2021-10-29 14:55:00|8441.2|8440.3|8443.1|8441.6|8445.9|8444.4|8437.3|8435.8|1479
1635519600000|2021-10-29 15:00:00|8443.2|8441.7|8445.5|8444.6|8446.9|8445.4|8439.7|8438.7|1305
1635519900000|2021-10-29 15:05:00|8445.3|8444.4|8444.2|8443.3|8446.4|8445.3|8443.1|8441.6|732
1635520200000|2021-10-29 15:10:00|8444.3|8443.4|8443.4|8442.5|8445.9|8444.7|8441.8|8440.6|866
1635520500000|2021-10-29 15:15:00|8443.3|8442.4|8444.7|8443.8|8444.9|8444|8440.5|8439.2|880
1635520800000|2021-10-29 15:20:00|8444.6|8443.7|8444.2|8442.7|8445.7|8444.4|8442.8|8441.6|690
1635521100000|2021-10-29 15:25:00|8444.1|8442.6|8443.7|8442.2|8445.4|8444|8439.9|8438.4|976
1635521400000|2021-10-29 15:30:00|8443.6|8442.1|8438.1|8436.6|8444|8442.5|8437.3|8436.1|861
1635521700000|2021-10-29 15:35:00|8438|8436.5|8439.1|8437.6|8442.4|8441.3|8437.6|8436.2|801
1635522000000|2021-10-29 15:40:00|8439.2|8437.7|8439.8|8438.3|8440.2|8439|8437.2|8436.2|700
1635522300000|2021-10-29 15:45:00|8439.5|8438|8437.9|8436.4|8439.8|8438.3|8437.1|8435.8|612
1635522600000|2021-10-29 15:50:00|8438|8436.5|8436.6|8435.1|8438.3|8436.9|8435.4|8434|633
1635522900000|2021-10-29 15:55:00|8436.5|8435|8440.2|8439.3|8441.1|8440|8435|8433.9|609
1635523200000|2021-10-29 16:00:00|8440.3|8439.4|8436.4|8435.5|8441.6|8440.5|8436.3|8435.1|628
1635523500000|2021-10-29 16:05:00|8436.5|8435.6|8439.8|8438.9|8440.8|8439.5|8435.2|8433.9|589
1635523800000|2021-10-29 16:10:00|8439.9|8439|8435.6|8434.7|8440.3|8439|8433.7|8432.7|515
1635524100000|2021-10-29 16:15:00|8435.7|8434.8|8436|8435.1|8438|8436.8|8435.2|8434.1|500
1635524400000|2021-10-29 16:20:00|8436.3|8434.8|8435.9|8435|8436.9|8435.9|8434.5|8433.5|506
1635524700000|2021-10-29 16:25:00|8436|8435.1|8436.5|8435|8436.9|8435.6|8435.6|8434.3|406
1635525000000|2021-10-29 16:30:00|8436.4|8435.5|8438|8437.1|8440|8438.8|8436.1|8435|551
1635525300000|2021-10-29 16:35:00|8438.4|8436.9|8438.5|8437.6|8440.6|8439.3|8437.2|8436.1|536
1635525600000|2021-10-29 16:40:00|8438.4|8437.5|8441|8439.5|8441.5|8440.5|8437.6|8436.3|569
1635525900000|2021-10-29 16:45:00|8440.9|8439.4|8440.3|8438.8|8441.6|8440.3|8438.9|8437.7|516
1635526200000|2021-10-29 16:50:00|8440.4|8438.9|8440.3|8439.4|8441.1|8440.2|8439.5|8438.2|424
1635526500000|2021-10-29 16:55:00|8440.4|8439.5|8439.5|8438|8441.2|8440.1|8439.2|8438|587
1635526800000|2021-10-29 17:00:00|8439.4|8438.5|8441.3|8439.8|8441.6|8440.5|8439.3|8438|535
1635527100000|2021-10-29 17:05:00|8441.2|8439.7|8440.3|8439.4|8441.4|8440.4|8439.5|8438.4|328
1635527400000|2021-10-29 17:10:00|8440.2|8439.3|8442.4|8440.9|8442.7|8441.5|8440.2|8439.3|415
1635527700000|2021-10-29 17:15:00|8442.3|8440.8|8442.2|8440.7|8443.4|8442.1|8441.7|8440.5|286
1635528000000|2021-10-29 17:20:00|8441.9|8441|8440.7|8439.2|8442.1|8441|8440.7|8439.2|272
1635528300000|2021-10-29 17:25:00|8440.8|8439.3|8440.9|8440|8442|8440.8|8440.3|8439.1|274
1635528600000|2021-10-29 17:30:00|8441.2|8439.7|8441.2|8439.7|8441.8|8440.4|8440.4|8439.3|271
1635528900000|2021-10-29 17:35:00|8441.3|8439.8|8442.7|8441.2|8443|8441.8|8440.2|8438.8|278
1635529200000|2021-10-29 17:40:00|8442.3|8440.8|8442.4|8440.9|8442.8|8441.5|8441.7|8440.2|320
1635529500000|2021-10-29 17:45:00|8442.3|8440.8|8443.1|8441.6|8443.4|8441.9|8441.7|8440.2|263
1635529800000|2021-10-29 17:50:00|8443.2|8441.7|8442.1|8440.6|8444|8442.8|8441.8|8440.6|257
1635530100000|2021-10-29 17:55:00|8442|8440.5|8439.5|8438|8442.2|8440.8|8439.2|8438|388
1635530400000|2021-10-29 18:00:00|8439.6|8438.1|8439.4|8437.9|8440.2|8438.8|8437.9|8436.8|421
1635530700000|2021-10-29 18:05:00|8439.3|8437.8|8440.6|8439.1|8441.7|8440.4|8438.9|8437.7|307
1635531000000|2021-10-29 18:10:00|8440.7|8439.2|8439.9|8438.4|8440.7|8439.2|8439.1|8437.9|296
1635531300000|2021-10-29 18:15:00|8439.5|8438.6|8439.7|8438.8|8440.4|8439.3|8439.2|8438|211
1635531600000|2021-10-29 18:20:00|8439.6|8438.7|8441.8|8440.3|8441.8|8440.6|8439.4|8438.3|271
1635531900000|2021-10-29 18:25:00|8441.9|8440.4|8442.4|8440.9|8442.7|8441.5|8441.5|8440.2|314
1635532200000|2021-10-29 18:30:00|8442.3|8440.8|8441|8440.1|8442.9|8442|8440.6|8439.7|258
1635532500000|2021-10-29 18:35:00|8440.9|8440|8442.5|8441.6|8442.8|8441.7|8440.5|8439.4|229
1635532800000|2021-10-29 18:40:00|8442.4|8441.5|8443.5|8442|8443.9|8442.6|8442.3|8441|255
1635533100000|2021-10-29 18:45:00|8443.4|8441.9|8444.1|8442.6|8444.1|8442.8|8443|8441.8|258
1635533400000|2021-10-29 18:50:00|8444.2|8442.7|8444.1|8442.6|8444.4|8443.3|8443.1|8441.8|305
1635533700000|2021-10-29 18:55:00|8444|8442.5|8444.7|8443.2|8445.1|8444|8442|8440.7|601
1635534000000|2021-10-29 19:00:00|8444.6|8443.1|8446.2|8444.7|8446.7|8445.2|8443.5|8442.2|510
1635534300000|2021-10-29 19:05:00|8446.1|8444.6|8445.9|8444.4|8446.5|8445|8445.1|8443.6|351
1635534600000|2021-10-29 19:10:00|8446|8444.5|8445.9|8445|8446.6|8445.5|8445.6|8444.3|340
1635534900000|2021-10-29 19:15:00|8445.8|8444.9|8446.3|8445.4|8447.7|8446.5|8445.8|8444.5|457
1635535200000|2021-10-29 19:20:00|8446.6|8445.1|8448.9|8447.4|8449.2|8447.7|8445.3|8443.9|372
1635535500000|2021-10-29 19:25:00|8448.8|8447.3|8448|8446.5|8449.1|8447.9|8447|8445.7|344
1635535800000|2021-10-29 19:30:00|8447.9|8446.4|8447.2|8445.7|8448.1|8446.9|8446.5|8445.3|320
1635536100000|2021-10-29 19:35:00|8447.3|8445.8|8446.5|8445.6|8447.6|8446.3|8446.4|8445.3|215
1635536400000|2021-10-29 19:40:00|8446.8|8445.3|8446.4|8444.9|8447|8445.9|8445.7|8444.2|315
1635536700000|2021-10-29 19:45:00|8446.3|8444.8|8446.8|8445.3|8447.3|8445.8|8445.7|8444.3|359
1635537000000|2021-10-29 19:50:00|8446.7|8445.2|8446|8444.5|8447.3|8445.9|8445.8|8444.3|340
1635537300000|2021-10-29 19:55:00|8446.2|8444.7|8447.4|8445.9|8448|8446.5|8445.4|8444.1|543
1635537600000|2021-10-29 20:00:00|8447.3|8445.8|8447.5|8446|8448.4|8447|8447.2|8445.7|402
1635537900000|2021-10-29 20:05:00|8447.6|8446.1|8448.2|8446.7|8448.3|8446.8|8446.4|8444.9|300
1635538200000|2021-10-29 20:10:00|8448.1|8446.6|8446.1|8444.6|8448.7|8447.2|8445.7|8444.2|357
1635538500000|2021-10-29 20:15:00|8446|8444.5|8445|8443.5|8446.3|8444.8|8444.7|8443.2|284
1635538800000|2021-10-29 20:20:00|8445.1|8443.6|8444.5|8443|8445.5|8444|8444.3|8442.8|132
1635539100000|2021-10-29 20:25:00|8444.6|8443.1|8446.4|8444.9|8446.9|8445.4|8443.7|8442.2|285
1635539400000|2021-10-29 20:30:00|8446.5|8445|8446|8444.5|8446.9|8445.4|8445.2|8443.7|349
1635539700000|2021-10-29 20:35:00|8446.1|8444.6|8445.6|8444.1|8447.1|8445.6|8445.6|8444.1|256
1635540000000|2021-10-29 20:40:00|8445.7|8444.2|8446.1|8444.6|8447.6|8446.1|8445.6|8444.1|521
1635540300000|2021-10-29 20:45:00|8446.3|8444.8|8443.9|8442.4|8457.2|8446.5|8443.3|8439.6|764
1635540600000|2021-10-29 20:50:00|8443.8|8442.3|8444.8|8443.3|8450.2|8446.4|8443.2|8441.7|886
1635540900000|2021-10-29 20:55:00|8444.5|8443|8448.2|8439|8461.1|8450.1|8443|8437.3|1028
1635714000000|2021-10-31 21:00:00|8459.9|8438.9|8460.8|8440.4|8460.8|8445.8|8452.2|8436.6|50
1635714300000|2021-10-31 21:05:00|8459.4|8443.5|8457.6|8442|8462.6|8444.8|8455.8|8437.5|103
1635714600000|2021-10-31 21:10:00|8457.9|8441.3|8457.9|8443|8460.9|8443.9|8456|8438.5|144
1635714900000|2021-10-31 21:15:00|8458.1|8442.5|8458.9|8441.4|8460.3|8443.2|8457.4|8438.8|220
1635715200000|2021-10-31 21:20:00|8458.7|8441|8457.9|8442.2|8459.7|8443.4|8457.1|8439.7|198
1635715500000|2021-10-31 21:25:00|8458.7|8440.8|8455.9|8442.6|8459|8446.5|8452.9|8438|178
1635715800000|2021-10-31 21:30:00|8456|8442.5|8456.2|8442.7|8461|8446.4|8452.5|8439.3|155
1635716100000|2021-10-31 21:35:00|8452.3|8442.4|8455.5|8442|8461.1|8446.3|8452.3|8437.9|271
1635716400000|2021-10-31 21:40:00|8455.6|8442.1|8455.4|8443.1|8461.2|8446.2|8450.1|8437.7|242
1635716700000|2021-10-31 21:45:00|8455.1|8443.2|8457|8443.8|8464|8447.2|8452.3|8439.9|299
1635717000000|2021-10-31 21:50:00|8457.4|8443.4|8457.6|8444|8459.4|8447.5|8453.8|8442.7|124
1635717300000|2021-10-31 21:55:00|8457.8|8444.3|8455.8|8443.8|8461.8|8447.1|8452.6|8441.6|208
1635717600000|2021-10-31 22:00:00|8453.1|8446.6|8449.1|8444.7|8458.1|8447.8|8446.9|8438.6|645
1635717900000|2021-10-31 22:05:00|8449.3|8444.6|8450.1|8446.6|8451.1|8448.2|8448.1|8444.1|563
1635718200000|2021-10-31 22:10:00|8450.5|8446.2|8450.5|8447.4|8452.9|8448.3|8448.3|8444.7|475
1635718500000|2021-10-31 22:15:00|8450.6|8447.2|8450.4|8447.9|8451.1|8448.9|8449|8446.2|395
1635718800000|2021-10-31 22:20:00|8450.5|8448|8450.1|8448.6|8451.5|8448.7|8449.2|8447|285
1635719100000|2021-10-31 22:25:00|8450.4|8448.9|8448.9|8447.4|8451|8448.9|8448.7|8446.6|208
1635719400000|2021-10-31 22:30:00|8449.3|8446.9|8449.5|8448|8450.5|8448.2|8448.8|8446.2|266
1635719700000|2021-10-31 22:35:00|8449.8|8447.6|8449.3|8447.8|8450.4|8448|8448.8|8446|227
1635720000000|2021-10-31 22:40:00|8449.4|8447.9|8448|8445.7|8449.8|8447.9|8447.5|8445.5|176
1635720300000|2021-10-31 22:45:00|8447.6|8446.1|8448|8446.5|8448.8|8446.5|8447.4|8445.1|130
1635720600000|2021-10-31 22:50:00|8447.9|8446.4|8448.2|8446.7|8449.8|8447.4|8447.9|8445.9|231
1635720900000|2021-10-31 22:55:00|8448.3|8446.8|8448.1|8446.6|8449.5|8447.2|8447.7|8445.4|145
1635721200000|2021-10-31 23:00:00|8449|8445.8|8449.6|8448.1|8449.9|8448.4|8448|8445.8|236
1635721500000|2021-10-31 23:05:00|8449.5|8448|8448.3|8446.8|8450|8448.5|8448.1|8446.6|135
1635721800000|2021-10-31 23:10:00|8448.2|8446.7|8448.3|8446.8|8448.7|8447.2|8448|8446.5|157
1635722100000|2021-10-31 23:15:00|8448.4|8446.9|8449.4|8447.9|8449.7|8448.2|8448.2|8446.7|95
1635722400000|2021-10-31 23:20:00|8449.5|8448|8448.2|8446.7|8449.5|8448|8447.7|8446.2|124
1635722700000|2021-10-31 23:25:00|8448.3|8446.8|8448.1|8446.6|8448.7|8447.2|8448|8446.5|100
1635723000000|2021-10-31 23:30:00|8448|8446.5|8448.9|8447.4|8449|8447.5|8448|8446.5|103
1635723300000|2021-10-31 23:35:00|8448.8|8447.3|8449|8447.5|8449.5|8448|8448.8|8447.3|130
1635723600000|2021-10-31 23:40:00|8448.9|8447.4|8449.5|8448|8449.9|8448.4|8448.1|8446.6|182
1635723900000|2021-10-31 23:45:00|8449.4|8447.9|8448.1|8446.6|8449.6|8448.1|8448|8446.5|156
1635724200000|2021-10-31 23:50:00|8448.2|8446.7|8448|8446.5|8448.3|8446.9|8447.7|8446.2|182
1635724500000|2021-10-31 23:55:00|8448.2|8446.7|8446.8|8445.3|8448.2|8446.7|8446.7|8445.2|134
1635724800000|2021-11-01 00:00:00|8446.6|8445.1|8445.5|8444|8447.9|8446.4|8445.2|8443.7|296
1635725100000|2021-11-01 00:05:00|8445.6|8444.1|8445.1|8443.6|8445.8|8444.3|8444.9|8443.4|148
1635725400000|2021-11-01 00:10:00|8444.8|8443.9|8445.1|8443.6|8445.8|8444.3|8444.8|8443.4|213
1635725700000|2021-11-01 00:15:00|8444.8|8443.9|8444.3|8442.8|8445.2|8443.9|8443.7|8442.2|207
1635726000000|2021-11-01 00:20:00|8444.2|8442.7|8445.5|8444|8445.7|8444.2|8444.1|8442.6|233
1635726300000|2021-11-01 00:25:00|8445.4|8443.9|8445.8|8444.3|8446.3|8444.8|8444.8|8443.3|243
1635726600000|2021-11-01 00:30:00|8445.9|8444.4|8445.2|8443.7|8446.5|8445.1|8445|8443.5|270
1635726900000|2021-11-01 00:35:00|8445.3|8443.8|8445.9|8444.4|8446|8444.7|8445.1|8443.6|241
1635727200000|2021-11-01 00:40:00|8445.8|8444.3|8444.2|8442.7|8445.9|8444.4|8443.8|8442.6|204
1635727500000|2021-11-01 00:45:00|8444.4|8442.9|8447|8445.5|8447.1|8445.6|8443.8|8442.5|213
1635727800000|2021-11-01 00:50:00|8447.1|8445.6|8453.8|8452.3|8454.1|8452.6|8446|8444.7|395
1635728100000|2021-11-01 00:55:00|8454|8452.5|8450.5|8449|8454.5|8453|8449.4|8447.9|377
1635728400000|2021-11-01 01:00:00|8450.6|8449.1|8451.5|8450|8451.9|8450.4|8449.5|8448.2|281
1635728700000|2021-11-01 01:05:00|8451.4|8449.9|8450.9|8449.4|8451.9|8450.9|8450.6|8449.1|225
1635729000000|2021-11-01 01:10:00|8451|8449.5|8449.7|8448.2|8451.1|8450|8449.4|8448.1|293
1635729300000|2021-11-01 01:15:00|8449.6|8448.1|8450.8|8449.3|8451|8449.7|8449.5|8448|245
1635729600000|2021-11-01 01:20:00|8450.7|8449.2|8452.1|8450.6|8452.2|8450.8|8450.2|8449|234
1635729900000|2021-11-01 01:25:00|8452|8450.5|8451.2|8449.7|8452.3|8450.8|8450.2|8448.7|257
1635730200000|2021-11-01 01:30:00|8451.1|8449.6|8450.6|8449.1|8452.2|8450.7|8450.3|8448.8|334
1635730500000|2021-11-01 01:35:00|8450.7|8449.2|8448.7|8447.2|8450.7|8449.2|8448.3|8446.8|228
1635730800000|2021-11-01 01:40:00|8448.6|8447.1|8449.4|8447.9|8449.6|8448.1|8448.4|8446.9|180
1635731100000|2021-11-01 01:45:00|8449.5|8448|8448.8|8447.3|8450.1|8448.7|8448.3|8446.9|327
1635731400000|2021-11-01 01:50:00|8448.7|8447.2|8447.5|8446|8449.1|8447.8|8447.4|8445.9|250
1635731700000|2021-11-01 01:55:00|8447.4|8445.9|8447.5|8446|8448.7|8447.2|8447.3|8445.8|165
1635732000000|2021-11-01 02:00:00|8447.4|8445.9|8447.5|8446|8448.9|8447.7|8446.8|8445.3|283
1635732300000|2021-11-01 02:05:00|8447.8|8446.3|8447|8446.1|8448.4|8447.1|8446.9|8445.5|295
1635732600000|2021-11-01 02:10:00|8447.1|8446.2|8447.1|8445.6|8447.8|8446.3|8446.8|8445.3|235
1635732900000|2021-11-01 02:15:00|8447.3|8445.8|8448.9|8447.4|8448.9|8447.4|8447.1|8445.6|173
1635733200000|2021-11-01 02:20:00|8448.8|8447.3|8447.9|8446.4|8449|8447.5|8447.6|8446.1|175
1635733500000|2021-11-01 02:25:00|8448|8446.5|8447|8445.5|8448|8446.5|8446.6|8445.4|196
1635733800000|2021-11-01 02:30:00|8447.2|8445.7|8446.1|8444.6|8447.4|8445.9|8445.7|8444.3|276
1635734100000|2021-11-01 02:35:00|8446|8444.5|8444.7|8443.8|8446.6|8445.1|8444.7|8443.5|143
1635734400000|2021-11-01 02:40:00|8444.8|8443.9|8444.4|8442.9|8446|8444.6|8444.2|8442.8|269
1635734700000|2021-11-01 02:45:00|8444.5|8443|8445.7|8444.2|8445.9|8444.7|8443.9|8442.8|249
1635735000000|2021-11-01 02:50:00|8445.6|8444.1|8444.8|8443.3|8445.8|8444.4|8444|8442.7|199
1635735300000|2021-11-01 02:55:00|8444.7|8443.2|8444.3|8442.8|8445.2|8443.7|8443.9|8442.4|202
1635735600000|2021-11-01 03:00:00|8444.2|8442.7|8445.3|8443.8|8446.2|8444.7|8444.1|8442.6|206
1635735900000|2021-11-01 03:05:00|8445.2|8443.7|8446.2|8444.7|8447.4|8446.1|8445.1|8443.6|324
1635736200000|2021-11-01 03:10:00|8446.3|8444.8|8444.8|8443.3|8446.3|8445.2|8444.3|8443.1|247
1635736500000|2021-11-01 03:15:00|8444.9|8443.4|8445.2|8444.3|8446|8444.8|8444.6|8443.3|209
1635736800000|2021-11-01 03:20:00|8445.1|8444.2|8444.5|8443.6|8446|8444.5|8444.2|8443.2|210
1635737100000|2021-11-01 03:25:00|8444.6|8443.7|8444.9|8443.4|8445.2|8444|8444.5|8443.2|158
1635737400000|2021-11-01 03:30:00|8445|8443.5|8444.1|8442.6|8445|8443.7|8443.6|8442.2|222
1635737700000|2021-11-01 03:35:00|8444|8442.5|8443.5|8442|8444.2|8442.9|8443.1|8441.8|160
1635738000000|2021-11-01 03:40:00|8443.4|8441.9|8443.4|8441.9|8443.8|8442.6|8442.8|8441.6|109
1635738300000|2021-11-01 03:45:00|8443.2|8441.7|8443.9|8442.4|8444.3|8442.8|8443.1|8441.6|104
1635738600000|2021-11-01 03:50:00|8444|8442.5|8444.8|8443.3|8445.1|8443.6|8443.8|8442.3|135
1635738900000|2021-11-01 03:55:00|8444.9|8443.4|8444.4|8442.9|8445.5|8444|8444|8442.5|132
1635739200000|2021-11-01 04:00:00|8444.3|8442.8|8444.5|8443|8445.2|8443.8|8444.3|8442.8|118
1635739500000|2021-11-01 04:05:00|8444.6|8443.1|8444.6|8443.1|8444.8|8443.7|8444|8442.6|153
1635739800000|2021-11-01 04:10:00|8444.5|8443|8444.7|8443.2|8445|8443.6|8444.3|8442.8|110
1635740100000|2021-11-01 04:15:00|8444.8|8443.3|8444.1|8443.2|8444.9|8443.7|8443.4|8442.1|123
1635740400000|2021-11-01 04:20:00|8444|8443.1|8444.9|8443.4|8445.2|8443.7|8444|8443|154
1635740700000|2021-11-01 04:25:00|8444.8|8443.3|8445.7|8444.2|8446|8444.8|8444.7|8443.3|135
1635741000000|2021-11-01 04:30:00|8445.6|8444.1|8445.3|8443.8|8446|8444.8|8445|8443.6|192
1635741300000|2021-11-01 04:35:00|8445.1|8443.6|8444.8|8443.3|8445.4|8444.1|8444.5|8443.2|187
1635741600000|2021-11-01 04:40:00|8444.9|8443.4|8445|8443.5|8445.5|8444|8444.7|8443.2|135
1635741900000|2021-11-01 04:45:00|8445.1|8443.6|8445.6|8444.1|8445.9|8444.4|8445.1|8443.6|109
1635742200000|2021-11-01 04:50:00|8445.5|8444|8445.8|8444.3|8445.9|8444.4|8445.4|8443.9|87
1635742500000|2021-11-01 04:55:00|8445.9|8444.4|8448.4|8446.9|8448.8|8447.4|8445.9|8444.4|250
1635742800000|2021-11-01 05:00:00|8448.2|8446.7|8447.1|8445.6|8448.6|8447.1|8445.7|8444.2|400
1635743100000|2021-11-01 05:05:00|8447.2|8445.7|8447.3|8445.8|8447.6|8446.1|8446.8|8445.3|259
1635743400000|2021-11-01 05:10:00|8447.4|8445.9|8446.9|8445.4|8447.5|8446|8446.6|8445.1|322
1635743700000|2021-11-01 05:15:00|8446.8|8445.3|8447.5|8446.6|8448.3|8446.8|8446.5|8445|238
1635744000000|2021-11-01 05:20:00|8447.4|8446.5|8446.9|8445.4|8447.9|8446.7|8446.7|8445.3|128
1635744300000|2021-11-01 05:25:00|8446.8|8445.3|8446.7|8445.2|8447.3|8446|8446.3|8445.1|154
1635744600000|2021-11-01 05:30:00|8446.6|8445.1|8446.6|8445.1|8447.5|8446.3|8446.4|8445.1|169
1635744900000|2021-11-01 05:35:00|8446.7|8445.2|8447|8445.5|8447.1|8445.6|8445.6|8444.4|173
1635745200000|2021-11-01 05:40:00|8447.1|8445.6|8447.3|8445.8|8447.5|8446|8446.8|8445.3|177
1635745500000|2021-11-01 05:45:00|8447.4|8445.9|8447.8|8446.3|8448.7|8447.2|8447.3|8445.8|168
1635745800000|2021-11-01 05:50:00|8447.9|8446.4|8448|8446.5|8448.4|8447.1|8447.1|8445.7|210
1635746100000|2021-11-01 05:55:00|8448.1|8446.6|8449.1|8448.2|8450.1|8448.6|8447.8|8446.3|312
1635746400000|2021-11-01 06:00:00|8449.2|8448.3|8450.4|8448.9|8451.1|8449.6|8449.1|8447.9|306
1635746700000|2021-11-01 06:05:00|8450.5|8449|8450|8448.5|8451.1|8449.6|8449.6|8448.3|271
1635747000000|2021-11-01 06:10:00|8450.1|8448.6|8450.5|8449|8452|8450.5|8449.7|8448.4|256
1635747300000|2021-11-01 06:15:00|8450.4|8448.9|8450.6|8449.1|8451.1|8449.6|8449.5|8448.3|213
1635747600000|2021-11-01 06:20:00|8450.5|8449|8451.5|8450|8451.6|8450.1|8450.1|8448.6|265
1635747900000|2021-11-01 06:25:00|8451.6|8450.1|8450.9|8449.4|8452.6|8451.1|8450.9|8449.4|219
1635748200000|2021-11-01 06:30:00|8450.8|8449.3|8453.2|8451.7|8454|8452.6|8449.8|8448.5|501
1635748500000|2021-11-01 06:35:00|8452.8|8451.9|8451.5|8450|8453.2|8452.1|8450.1|8448.9|498
1635748800000|2021-11-01 06:40:00|8451.3|8450.4|8452.6|8451.1|8453.4|8452.1|8451.3|8450.2|518
1635749100000|2021-11-01 06:45:00|8452.5|8451|8455.2|8454.3|8455.6|8454.5|8451.7|8450.3|479
1635749400000|2021-11-01 06:50:00|8455.4|8454.5|8456.4|8454.9|8456.6|8455.4|8455.1|8454|277
1635749700000|2021-11-01 06:55:00|8456.3|8454.8|8455.9|8454.4|8457.1|8455.6|8455.3|8453.8|348
1635750000000|2021-11-01 07:00:00|8456.3|8454.8|8457.1|8456.2|8459.1|8458.1|8456.2|8454.7|431
1635750300000|2021-11-01 07:05:00|8457.2|8456.3|8459.9|8459|8460.3|8459|8457|8456.1|589
1635750600000|2021-11-01 07:10:00|8459.8|8458.9|8459.1|8458.2|8461.3|8460|8457.8|8456.5|440
1635750900000|2021-11-01 07:15:00|8459.2|8458.3|8460.6|8459.7|8462|8460.7|8458.7|8457.7|424
1635751200000|2021-11-01 07:20:00|8460.8|8459.3|8462.2|8460.7|8464.1|8462.8|8460.6|8459.3|428
1635751500000|2021-11-01 07:25:00|8461.8|8460.9|8463|8461.5|8463|8461.7|8459.9|8458.5|408
1635751800000|2021-11-01 07:30:00|8462.9|8461.4|8462.3|8460.8|8464.3|8462.9|8462.1|8460.6|365
1635752100000|2021-11-01 07:35:00|8462.2|8460.7|8463.4|8461.9|8464.4|8462.9|8462.2|8460.7|337
1635752400000|2021-11-01 07:40:00|8463.3|8461.8|8462.7|8461.2|8463.9|8462.6|8462.5|8461|369
1635752700000|2021-11-01 07:45:00|8462.6|8461.1|8462.7|8461.2|8463.4|8462|8461.7|8460.6|467
1635753000000|2021-11-01 07:50:00|8462.3|8461.4|8464.9|8463.4|8466|8464.7|8462.1|8460.7|478
1635753300000|2021-11-01 07:55:00|8464.8|8463.3|8471.6|8470.1|8472.4|8470.9|8463.9|8462.7|851
1635753600000|2021-11-01 08:00:00|8471.3|8470.4|8465.5|8464.6|8471.9|8470.7|8465|8463.8|852
1635753900000|2021-11-01 08:05:00|8465.7|8464.8|8462.9|8461.4|8467.4|8466.3|8462.4|8461.2|644
1635754200000|2021-11-01 08:10:00|8462.8|8461.3|8459.3|8457.8|8463.8|8462.9|8458.5|8457.3|662
1635754500000|2021-11-01 08:15:00|8459.2|8457.7|8460.4|8458.9|8460.4|8459.1|8456.1|8454.6|655
1635754800000|2021-11-01 08:20:00|8460.5|8459|8465.2|8463.7|8465.2|8464|8460.2|8458.7|514
1635755100000|2021-11-01 08:25:00|8465.1|8463.6|8461.9|8460.4|8467.6|8466.5|8461.4|8459.9|542
1635755400000|2021-11-01 08:30:00|8461.6|8460.7|8463|8461.5|8464.1|8462.8|8460.2|8458.7|455
1635755700000|2021-11-01 08:35:00|8463.1|8461.6|8462.5|8461.6|8463.1|8462.1|8460.4|8458.9|412
1635756000000|2021-11-01 08:40:00|8462.7|8461.8|8465.2|8463.7|8466.8|8465.5|8462.4|8461.2|530
1635756300000|2021-11-01 08:45:00|8465.3|8463.8|8466|8464.5|8468.2|8466.7|8464.4|8462.9|399
1635756600000|2021-11-01 08:50:00|8465.9|8464.4|8467.4|8465.9|8468.1|8466.9|8465.5|8464.2|383
1635756900000|2021-11-01 08:55:00|8467.5|8466|8473.6|8472.1|8474.5|8473|8467|8465.9|488
1635757200000|2021-11-01 09:00:00|8473.4|8471.9|8469|8467.5|8479.7|8478.5|8468.3|8466.8|731
1635757500000|2021-11-01 09:05:00|8468.9|8467.4|8473.9|8472.4|8474.6|8473.3|8467.9|8466.6|509
1635757800000|2021-11-01 09:10:00|8474|8472.5|8475.2|8473.7|8476.1|8475|8472.1|8470.6|528
1635758100000|2021-11-01 09:15:00|8475.1|8473.6|8473.4|8471.9|8475.2|8473.8|8472.2|8471|385
1635758400000|2021-11-01 09:20:00|8473.3|8471.8|8472.2|8470.7|8474.2|8473|8471.6|8470.1|408
1635758700000|2021-11-01 09:25:00|8472.1|8470.6|8472.6|8471.1|8473.5|8471.4|8471.4|8470.1|340
1635759000000|2021-11-01 09:30:00|8472.5|8471|8470.1|8468.6|8474.3|8473.1|8470.1|8468.6|395
1635759300000|2021-11-01 09:35:00|8470.2|8468.7|8468.1|8466.6|8470.6|8469.4|8467.5|8466|342
1635759600000|2021-11-01 09:40:00|8468.2|8466.7|8469.4|8467.9|8470.9|8469.7|8466.9|8465.5|356
1635759900000|2021-11-01 09:45:00|8469.6|8468.1|8468|8466.5|8470.1|8468.6|8467.6|8466.2|361
1635760200000|2021-11-01 09:50:00|8467.9|8466.4|8470.2|8469.3|8470.7|8469.5|8465.5|8464.2|487
1635760500000|2021-11-01 09:55:00|8470.3|8469.4|8469.8|8468.3|8470.7|8469.4|8467.7|8466.3|365
1635760800000|2021-11-01 10:00:00|8469.7|8468.2|8470.5|8469|8472|8470.9|8467.5|8466.3|430
1635761100000|2021-11-01 10:05:00|8470.3|8469.4|8468.4|8466.9|8472.3|8471.1|8467|8465.9|474
1635761400000|2021-11-01 10:10:00|8468.2|8466.7|8471.5|8470|8472.8|8471.3|8467.4|8466.2|351
1635761700000|2021-11-01 10:15:00|8471.6|8470.1|8470.4|8468.9|8472.4|8470.9|8468.5|8467.3|388
1635762000000|2021-11-01 10:20:00|8470.5|8469|8470.9|8469.4|8471.6|8470.3|8470|8468.8|399
1635762300000|2021-11-01 10:25:00|8470.7|8469.2|8471.9|8470.4|8473|8471.9|8470|8468.9|294
1635762600000|2021-11-01 10:30:00|8471.8|8470.3|8473.4|8471.9|8474|8472.8|8470.4|8469.3|400
1635762900000|2021-11-01 10:35:00|8473.3|8471.8|8475.7|8474.2|8476|8475.1|8472.8|8471.4|321
1635763200000|2021-11-01 10:40:00|8475.8|8474.3|8476.3|8475.4|8477.1|8475.6|8474.7|8473.2|312
1635763500000|2021-11-01 10:45:00|8476.4|8475.5|8476.8|8475.9|8480.3|8478.8|8476.4|8475.2|330
1635763800000|2021-11-01 10:50:00|8476.9|8476|8477.5|8476.6|8478.9|8477.6|8476.7|8475.2|426
1635764100000|2021-11-01 10:55:00|8477.9|8476.4|8475.4|8473.9|8478.4|8477.2|8475.1|8473.6|355
1635764400000|2021-11-01 11:00:00|8475.3|8473.8|8476.2|8474.7|8478.6|8477.2|8475.1|8473.8|333
1635764700000|2021-11-01 11:05:00|8476.1|8474.6|8472.9|8471.4|8476.2|8474.7|8472.8|8471.3|256
1635765000000|2021-11-01 11:10:00|8472.8|8471.3|8476.6|8475.1|8476.6|8475.1|8472.8|8471.3|270
1635765300000|2021-11-01 11:15:00|8476.7|8475.2|8477.1|8475.6|8478|8476.6|8475.4|8474.2|305
1635765600000|2021-11-01 11:20:00|8477|8476.1|8475.3|8474.4|8477.6|8476.4|8474.8|8473.4|233
1635765900000|2021-11-01 11:25:00|8475.1|8474.2|8474.7|8473.2|8475.7|8474.7|8473.8|8472.7|360
1635766200000|2021-11-01 11:30:00|8474.6|8473.1|8474.3|8473.4|8475.8|8474.7|8473.9|8473|267
1635766500000|2021-11-01 11:35:00|8474|8473.1|8474.2|8473.3|8475.1|8473.7|8472.6|8471.6|307
1635766800000|2021-11-01 11:40:00|8474.3|8473.4|8474|8472.5|8475.4|8474.3|8472.4|8471.3|386
1635767100000|2021-11-01 11:45:00|8474.1|8472.6|8473.8|8472.3|8474.7|8473.3|8472.4|8471.1|340
1635767400000|2021-11-01 11:50:00|8473.7|8472.2|8471.2|8469.7|8474.5|8473.5|8470.8|8469.7|345
1635767700000|2021-11-01 11:55:00|8471.3|8469.8|8461.8|8460.3|8471.5|8470.2|8461.6|8460.2|679
1635768000000|2021-11-01 12:00:00|8461.9|8460.4|8465.8|8464.3|8466.3|8464.8|8459.4|8458.3|578
1635768300000|2021-11-01 12:05:00|8465.9|8464.4|8465.2|8463.7|8466.3|8465|8464.3|8463|470
1635768600000|2021-11-01 12:10:00|8465.4|8463.9|8465.8|8464.3|8467|8465.5|8464.4|8462.9|467
1635768900000|2021-11-01 12:15:00|8465.9|8464.4|8466.4|8464.9|8467.5|8466.4|8463.2|8461.7|568
1635769200000|2021-11-01 12:20:00|8466.3|8464.8|8466.8|8465.9|8467.7|8466.4|8464.9|8463.4|615
1635769500000|2021-11-01 12:25:00|8466.9|8466|8462.2|8461.3|8467|8466|8462.1|8461|448
1635769800000|2021-11-01 12:30:00|8462.1|8461.2|8465.2|8464.3|8465.7|8464.5|8462|8460.8|396
1635770100000|2021-11-01 12:35:00|8465|8464.1|8462.7|8461.2|8467.3|8466.2|8461.9|8460.6|500
1635770400000|2021-11-01 12:40:00|8462.2|8460.7|8462.7|8461.2|8464|8462.7|8460.8|8459.9|446
1635770700000|2021-11-01 12:45:00|8462.8|8461.3|8461.8|8460.3|8463.8|8462.6|8461.2|8460|397
1635771000000|2021-11-01 12:50:00|8461.7|8460.2|8458.3|8457.4|8461.9|8460.6|8458.2|8457.1|461
1635771300000|2021-11-01 12:55:00|8458.1|8457.2|8460.4|8458.9|8461.5|8460.2|8457.3|8455.9|589
1635771600000|2021-11-01 13:00:00|8460.5|8459|8458.2|8456.7|8460.7|8459.4|8457.6|8456.3|482
1635771900000|2021-11-01 13:05:00|8457.9|8457|8458.4|8456.9|8458.8|8457.6|8456.2|8454.9|571
1635772200000|2021-11-01 13:10:00|8458.3|8456.8|8458.4|8456.9|8459|8457.5|8456.5|8455.3|626
1635772500000|2021-11-01 13:15:00|8458.2|8456.7|8459.5|8458|8460.6|8459.1|8456.5|8455.3|415
1635772800000|2021-11-01 13:20:00|8459.4|8457.9|8459.5|8458|8459.8|8458.5|8456.9|8455.7|425
1635773100000|2021-11-01 13:25:00|8459.6|8458.1|8462|8460.5|8462.3|8460.9|8459|8457.7|513
1635773400000|2021-11-01 13:30:00|8461.9|8460.4|8461.1|8459.6|8462.3|8461|8458.5|8457.3|650
1635773700000|2021-11-01 13:35:00|8461|8459.5|8462.4|8460.9|8463|8462.1|8460.7|8459.4|515
1635774000000|2021-11-01 13:40:00|8462.1|8461.2|8464.5|8463|8464.6|8463.1|8461.6|8460.5|387
1635774300000|2021-11-01 13:45:00|8464.4|8462.9|8465.8|8464.9|8467.3|8465.9|8464.1|8462.8|522
1635774600000|2021-11-01 13:50:00|8465.9|8465|8462.1|8461.2|8466|8465|8462|8460.8|534
1635774900000|2021-11-01 13:55:00|8462.4|8460.9|8464.2|8461.5|8465.4|8461.6|8460.4|8459.2|599
1635775200000|2021-11-01 14:00:00|8465.3|8461|8462.8|8461.9|8465.3|8462.5|8460.7|8459.2|690
1635775500000|2021-11-01 14:05:00|8462.9|8462|8461.2|8459.7|8463.3|8462.2|8460.6|8459.2|614
1635775800000|2021-11-01 14:10:00|8461.3|8459.8|8461.5|8460|8463.3|8462|8460.7|8459.2|535
1635776100000|2021-11-01 14:15:00|8461.6|8460.1|8461.9|8460.4|8464.7|8463.4|8460.5|8459.2|522
1635776400000|2021-11-01 14:20:00|8461.6|8460.7|8465.4|8463.9|8468.2|8466.8|8460.6|8459.6|678
1635776700000|2021-11-01 14:25:00|8465.5|8464|8464|8462.5|8465.5|8464|8463|8461.6|528
1635777000000|2021-11-01 14:30:00|8464.1|8462.6|8466.7|8465.2|8468.6|8467.3|8464|8462.5|609
1635777300000|2021-11-01 14:35:00|8466.6|8465.1|8466.3|8465.4|8467.2|8465.9|8465.4|8463.9|574
1635777600000|2021-11-01 14:40:00|8466.2|8465.3|8468|8466.5|8468.7|8467.5|8465.4|8464.2|490
1635777900000|2021-11-01 14:45:00|8467.9|8466.4|8467.5|8466.6|8469.1|8468|8467.1|8465.8|491
1635778200000|2021-11-01 14:50:00|8467.6|8466.7|8467.6|8466.7|8468.7|8467.5|8465.4|8464.2|555
1635778500000|2021-11-01 14:55:00|8467.5|8466.6|8466.2|8465.3|8467.9|8466.7|8464.1|8463.1|681
1635778800000|2021-11-01 15:00:00|8466.4|8465.5|8464.8|8463.9|8467.2|8466|8464.4|8463.4|441
1635779100000|2021-11-01 15:05:00|8464.9|8464|8464|8462.5|8464.9|8464|8462.7|8461.6|356
1635779400000|2021-11-01 15:10:00|8463.9|8462.4|8461|8460.1|8464|8463|8460.4|8459.2|312
1635779700000|2021-11-01 15:15:00|8461.2|8460.3|8462.1|8461.2|8463.5|8462.6|8461.1|8459.9|458
1635780000000|2021-11-01 15:20:00|8462.2|8461.3|8463.4|8462.5|8463.8|8462.7|8461.8|8460.8|420
1635780300000|2021-11-01 15:25:00|8463.7|8462.2|8466.6|8465.1|8467.3|8465.8|8463.3|8462.2|421
1635780600000|2021-11-01 15:30:00|8466.3|8465.4|8466.7|8465.8|8467.8|8466.6|8465.5|8464.3|384
1635780900000|2021-11-01 15:35:00|8466.8|8465.9|8468.9|8468|8470.3|8469.2|8466.8|8465.7|363
1635781200000|2021-11-01 15:40:00|8469.2|8467.7|8471|8470.1|8471.6|8470.7|8468.9|8467.7|536
1635781500000|2021-11-01 15:45:00|8470.9|8470|8472.8|8471.3|8473.5|8472.6|8470.8|8469.9|599
1635781800000|2021-11-01 15:50:00|8472.9|8471.4|8475.2|8474.3|8475.7|8474.6|8472.5|8471.1|581
1635782100000|2021-11-01 15:55:00|8475.3|8474.4|8475.1|8473.6|8475.7|8474.6|8473.6|8472.6|700
1635782400000|2021-11-01 16:00:00|8474.8|8473.9|8475|8474.1|8475.7|8474.8|8474.2|8473|466
1635782700000|2021-11-01 16:05:00|8475.1|8474.2|8474.5|8473|8475.8|8474.7|8473.9|8472.7|441
1635783000000|2021-11-01 16:10:00|8474.6|8473.1|8475.2|8473.7|8475.7|8474.8|8473.8|8472.7|275
1635783300000|2021-11-01 16:15:00|8475.1|8474.2|8476.8|8475.3|8479.4|8478.2|8474.5|8473.6|381
1635783600000|2021-11-01 16:20:00|8476.9|8475.4|8475.5|8474.6|8476.9|8475.4|8474.8|8473.7|367
1635783900000|2021-11-01 16:25:00|8475.6|8474.7|8474.1|8472.6|8476.6|8475.3|8473.2|8471.9|431
1635784200000|2021-11-01 16:30:00|8474.2|8472.7|8473.7|8472.2|8474.6|8473.3|8472.6|8471.3|482
1635784500000|2021-11-01 16:35:00|8473.6|8472.1|8474.8|8473.3|8474.8|8473.3|8471.9|8470.7|408
1635784800000|2021-11-01 16:40:00|8474.6|8473.1|8477.9|8476.4|8477.9|8476.6|8474.3|8473|355
1635785100000|2021-11-01 16:45:00|8477.8|8476.3|8481.8|8480.9|8482.2|8480.9|8477.8|8476.3|275
1635785400000|2021-11-01 16:50:00|8482.1|8480.6|8483.9|8483|8484.5|8483.3|8481.4|8480.2|408
1635785700000|2021-11-01 16:55:00|8484|8483.1|8486.2|8485.3|8487|8485.6|8483|8481.9|364
1635786000000|2021-11-01 17:00:00|8486.3|8485.4|8487.1|8486.2|8488.8|8487.6|8485.9|8484.9|351
1635786300000|2021-11-01 17:05:00|8487.4|8485.9|8488|8487.1|8488.4|8487.3|8486.2|8485.3|221
1635786600000|2021-11-01 17:10:00|8488.1|8487.2|8485.4|8484.5|8488.3|8487.2|8485.1|8484.2|257
1635786900000|2021-11-01 17:15:00|8485.3|8484.4|8485.4|8483.9|8486.2|8485|8485|8483.7|188
1635787200000|2021-11-01 17:20:00|8485.5|8484|8487|8486.1|8487.6|8486.5|8485|8483.8|367
1635787500000|2021-11-01 17:25:00|8486.9|8486|8487.5|8486|8487.6|8486.3|8485.9|8484.5|281
1635787800000|2021-11-01 17:30:00|8487.6|8486.1|8487.3|8485.8|8488.1|8486.8|8486.8|8485.7|218
1635788100000|2021-11-01 17:35:00|8487.4|8485.9|8486|8484.5|8487.8|8486.5|8485.8|8484.5|286
1635788400000|2021-11-01 17:40:00|8486.1|8484.6|8488.7|8487.2|8488.9|8487.6|8485.2|8484|325
1635788700000|2021-11-01 17:45:00|8488.6|8487.1|8489.9|8488.4|8490.1|8489|8488|8486.8|265
1635789000000|2021-11-01 17:50:00|8489.8|8488.3|8491.1|8489.6|8491.3|8490.2|8489.5|8488.3|196
1635789300000|2021-11-01 17:55:00|8491.2|8489.7|8488.8|8487.3|8491.2|8489.7|8488.4|8487.3|305
1635789600000|2021-11-01 18:00:00|8488.9|8487.4|8491.3|8490.4|8491.7|8490.5|8487.6|8486.4|337
1635789900000|2021-11-01 18:05:00|8491.2|8490.3|8493.1|8491.6|8494|8492.9|8490.9|8489.7|351
1635790200000|2021-11-01 18:10:00|8493.2|8491.7|8493.6|8492.7|8493.9|8492.9|8492.5|8491.2|351
1635790500000|2021-11-01 18:15:00|8493.5|8492.6|8495.1|8493.6|8495.6|8494.4|8493.3|8492.1|369
1635790800000|2021-11-01 18:20:00|8495|8493.5|8495.2|8493.7|8496.6|8495.4|8493.7|8492.5|267
1635791100000|2021-11-01 18:25:00|8495.3|8493.8|8496.4|8495.5|8497.2|8496.1|8494.9|8493.8|261
1635791400000|2021-11-01 18:30:00|8496.7|8495.2|8497.5|8496.6|8498.4|8497.1|8495.7|8494.4|320
1635791700000|2021-11-01 18:35:00|8498|8496.5|8498.3|8497.4|8499|8497.9|8497.8|8496.5|217
1635792000000|2021-11-01 18:40:00|8498.2|8497.3|8498.5|8497|8499.4|8498.1|8498.2|8496.9|346
1635792300000|2021-11-01 18:45:00|8498.6|8497.1|8499.4|8497.9|8499.7|8498.4|8497.7|8496.4|220
1635792600000|2021-11-01 18:50:00|8499.3|8497.8|8500.1|8499.2|8500.1|8499.2|8498.8|8497.6|252
1635792900000|2021-11-01 18:55:00|8500|8499.1|8497.9|8497|8500.1|8499.2|8497.8|8496.6|367
1635793200000|2021-11-01 19:00:00|8498.1|8497.2|8497.1|8495.6|8498.7|8497.5|8495.7|8494.6|476
1635793500000|2021-11-01 19:05:00|8497.2|8495.7|8494.5|8493.6|8497.2|8495.7|8494.5|8493.1|308
1635793800000|2021-11-01 19:10:00|8494.6|8493.7|8494.2|8492.7|8495.1|8493.7|8493.8|8492.6|240
1635794100000|2021-11-01 19:15:00|8494.3|8492.8|8494.2|8492.7|8494.9|8493.6|8493.3|8491.8|196
1635794400000|2021-11-01 19:20:00|8494.3|8492.8|8494.1|8492.6|8494.9|8493.7|8493.7|8492.2|199
1635794700000|2021-11-01 19:25:00|8494.2|8492.7|8495.2|8493.7|8495.5|8494.2|8494.1|8492.6|212
1635795000000|2021-11-01 19:30:00|8495.3|8493.8|8494.5|8493|8495.6|8494.1|8494.2|8492.9|195
1635795300000|2021-11-01 19:35:00|8494.6|8493.1|8494.1|8492.6|8494.6|8493.2|8493.5|8492.1|210
1635795600000|2021-11-01 19:40:00|8494|8492.5|8494|8492.5|8494.6|8493.3|8492.5|8491.3|289
1635795900000|2021-11-01 19:45:00|8493.9|8492.4|8494|8492.5|8494.1|8492.6|8492.9|8491.8|185
1635796200000|2021-11-01 19:50:00|8493.9|8492.4|8497|8495.5|8497.3|8495.8|8493.7|8492.2|208
1635796500000|2021-11-01 19:55:00|8496.9|8495.4|8495.7|8494.2|8497.4|8496.3|8495.4|8493.9|265
1635796800000|2021-11-01 20:00:00|8495.5|8494|8496.6|8495.1|8496.8|8495.5|8495|8493.7|307
1635797100000|2021-11-01 20:05:00|8496.5|8495|8495.8|8494.3|8497|8495.6|8495.6|8494.1|145
1635797400000|2021-11-01 20:10:00|8495.7|8494.2|8496.5|8495|8496.7|8495.3|8495|8493.5|115
1635797700000|2021-11-01 20:15:00|8496.6|8495.1|8496.8|8495.3|8497|8495.5|8495.8|8494.6|107
1635798000000|2021-11-01 20:20:00|8497.2|8495.7|8498|8496.5|8498.8|8497.3|8496.8|8495.6|148
1635798300000|2021-11-01 20:25:00|8498.1|8496.6|8496.9|8495.4|8498.6|8497.1|8496.5|8495.3|129
1635798600000|2021-11-01 20:30:00|8497|8496.1|8499.1|8498.2|8499.6|8498.3|8497|8495.6|163
1635798900000|2021-11-01 20:35:00|8499|8498.1|8498.7|8497.2|8499.5|8498.2|8498.3|8497.1|172
1635799200000|2021-11-01 20:40:00|8498.5|8497|8498.5|8497|8498.8|8497.3|8497.8|8496.6|120
1635799500000|2021-11-01 20:45:00|8498.7|8497.2|8500.1|8498.6|8500.1|8498.6|8498.2|8496.8|222
1635799800000|2021-11-01 20:50:00|8500|8498.5|8495.2|8493.7|8500.2|8498.7|8495.2|8493.7|509
1635800100000|2021-11-01 20:55:00|8495.3|8493.8|8499.6|8489|8500.2|8494|8494.6|8485.9|600
1635800400000|2021-11-01 21:00:00|8500.2|8489.3|8496.7|8487.1|8500.6|8489.6|8495.9|8484.9|56
1635800700000|2021-11-01 21:05:00|8496.6|8487.2|8497.9|8486.9|8498.2|8488.7|8496.1|8485.4|160
1635801000000|2021-11-01 21:10:00|8497.8|8486.8|8497|8486|8499.4|8488.4|8495.3|8484.3|310
1635801300000|2021-11-01 21:15:00|8497.2|8486.2|8496.1|8485.1|8497.5|8486.5|8494.2|8483.2|298
1635801600000|2021-11-01 21:20:00|8495.8|8484.8|8496.3|8485.3|8497|8486|8494.5|8483.5|393
1635801900000|2021-11-01 21:25:00|8496.6|8485.6|8494.6|8483.6|8497.7|8486.7|8493.5|8482.5|383
1635802200000|2021-11-01 21:30:00|8494.7|8483.7|8497.5|8486.5|8499.6|8488.6|8494.7|8483.7|245
1635802500000|2021-11-01 21:35:00|8497.6|8486.6|8496.2|8485.2|8500.5|8489.5|8494.2|8483.2|537
1635802800000|2021-11-01 21:40:00|8495.9|8485.4|8494.6|8483.9|8496.7|8487.6|8492.8|8483.5|652
1635803100000|2021-11-01 21:45:00|8496.2|8485.2|8495.4|8487.4|8497.6|8488.6|8493.4|8482.4|1207
1635803400000|2021-11-01 21:50:00|8495.5|8487.5|8496.4|8489.9|8497.9|8489.9|8494.7|8485.5|1143
1635803700000|2021-11-01 21:55:00|8496.2|8490|8497.6|8486.6|8498.8|8490|8494.3|8486.6|723
1635804000000|2021-11-01 22:00:00|8498.1|8487.1|8495.7|8492.9|8500.5|8494.1|8494.8|8487|718
1635804300000|2021-11-01 22:05:00|8495.6|8492.7|8495.4|8493.2|8495.8|8493.9|8494.8|8492.6|267
1635804600000|2021-11-01 22:10:00|8495.2|8493.7|8494.5|8493|8495.7|8493.9|8494.5|8492.4|171
1635804900000|2021-11-01 22:15:00|8494.8|8492.6|8494.3|8492.8|8494.9|8493.1|8494.1|8492.3|127
1635805200000|2021-11-01 22:20:00|8494.4|8492.9|8494.3|8492.8|8495.3|8493.4|8494|8492.3|223
1635805500000|2021-11-01 22:25:00|8494.4|8492.9|8494.3|8491.9|8494.8|8493.2|8493|8491|438
1635805800000|2021-11-01 22:30:00|8493.9|8492|8494.6|8493.1|8494.9|8493.3|8493.6|8491.7|194
1635806100000|2021-11-01 22:35:00|8494.5|8493|8494.5|8493|8495.3|8493.6|8494|8492.5|153
1635806400000|2021-11-01 22:40:00|8494.6|8493.1|8494.4|8492.9|8495.4|8493.5|8494.2|8492.4|167
1635806700000|2021-11-01 22:45:00|8494.2|8492.7|8494.7|8493.2|8495.8|8493.9|8493.9|8492.4|158
1635807000000|2021-11-01 22:50:00|8495.3|8492.9|8494.8|8493.3|8495.5|8493.6|8494.5|8492.7|142
1635807300000|2021-11-01 22:55:00|8494.9|8493.4|8494.4|8492.9|8495.2|8493.5|8494.2|8492.5|139
1635807600000|2021-11-01 23:00:00|8494.3|8492.8|8493.1|8491.6|8494.5|8493|8492.8|8491.3|261
1635807900000|2021-11-01 23:05:00|8493.2|8491.7|8493.9|8492.4|8494.3|8492.8|8492.9|8491.4|125
1635808200000|2021-11-01 23:10:00|8493.8|8492.3|8494.3|8492.8|8494.3|8492.8|8493.7|8492.2|67
1635808500000|2021-11-01 23:15:00|8494.2|8492.7|8494.1|8492.6|8494.2|8492.7|8493.3|8491.8|127
1635808800000|2021-11-01 23:20:00|8494|8492.5|8494.7|8493.2|8495.1|8493.7|8494|8492.5|188
1635809100000|2021-11-01 23:25:00|8494.6|8493.1|8493.6|8492.1|8494.6|8493.2|8493.3|8491.9|109
1635809400000|2021-11-01 23:30:00|8493.5|8492|8493.1|8491.6|8493.8|8492.3|8492.7|8491.2|158
1635809700000|2021-11-01 23:35:00|8493|8491.5|8493.3|8491.8|8493.7|8492.2|8493|8491.5|92
1635810000000|2021-11-01 23:40:00|8493.2|8491.7|8493.4|8491.9|8493.7|8492.5|8493|8491.6|94
1635810300000|2021-11-01 23:45:00|8493.3|8491.8|8493.5|8492|8493.7|8492.5|8493|8491.7|95
1635810600000|2021-11-01 23:50:00|8493.4|8491.9|8494.7|8493.2|8494.7|8493.2|8493.4|8491.9|94
1635810900000|2021-11-01 23:55:00|8494.8|8493.3|8495.7|8494.2|8495.7|8494.2|8494|8492.5|103
1635811200000|2021-11-02 00:00:00|8495.8|8494.3|8495|8493.5|8496.1|8494.7|8493.4|8491.9|314
1635811500000|2021-11-02 00:05:00|8494.9|8493.4|8494.2|8492.7|8495.2|8493.7|8494|8492.5|214
1635811800000|2021-11-02 00:10:00|8494.1|8492.6|8495.8|8494.3|8496.2|8494.7|8494.1|8492.6|236
1635812100000|2021-11-02 00:15:00|8495.9|8494.4|8496.3|8494.8|8496.9|8495.7|8495.5|8494|240
1635812400000|2021-11-02 00:20:00|8496.4|8494.9|8496.4|8494.9|8496.6|8495.1|8495.4|8493.9|219
1635812700000|2021-11-02 00:25:00|8496.3|8494.8|8496.5|8495|8497.1|8495.7|8496.2|8494.8|174
1635813000000|2021-11-02 00:30:00|8496.4|8494.9|8495.9|8494.4|8496.6|8495.1|8495.6|8494.1|191
1635813300000|2021-11-02 00:35:00|8496|8494.5|8495.7|8494.2|8497.3|8495.9|8495.6|8494.1|248
1635813600000|2021-11-02 00:40:00|8495.8|8494.3|8495.8|8494.3|8496.3|8495|8495|8493.7|236
1635813900000|2021-11-02 00:45:00|8495.9|8494.4|8494.5|8493|8495.9|8494.6|8494.4|8492.9|213
1635814200000|2021-11-02 00:50:00|8494.4|8492.9|8496.5|8495|8496.7|8495.2|8494.2|8492.7|254
1635814500000|2021-11-02 00:55:00|8496.7|8495.2|8496.4|8494.9|8497|8495.6|8496.1|8494.6|240
1635814800000|2021-11-02 01:00:00|8496.3|8494.8|8495.9|8494.4|8497.1|8495.7|8495.4|8493.9|306
1635815100000|2021-11-02 01:05:00|8496|8494.5|8495.4|8493.9|8496.5|8495|8495.3|8493.8|279
1635815400000|2021-11-02 01:10:00|8495.3|8493.8|8495.8|8494.3|8496.2|8494.7|8494.9|8493.4|205
1635815700000|2021-11-02 01:15:00|8495.9|8494.4|8495.1|8493.6|8495.9|8494.4|8494.3|8493|279
1635816000000|2021-11-02 01:20:00|8495.2|8493.7|8495.3|8493.8|8495.6|8494.3|8494.5|8493.3|274
1635816300000|2021-11-02 01:25:00|8495.4|8493.9|8495|8493.5|8495.6|8494.3|8494.6|8493.1|218
1635816600000|2021-11-02 01:30:00|8494.9|8493.4|8496.3|8494.8|8496.6|8495.1|8494.6|8493.1|301
1635816900000|2021-11-02 01:35:00|8496.4|8494.9|8494.7|8493.8|8496.6|8495.2|8494.5|8493.4|255
1635817200000|2021-11-02 01:40:00|8495|8493.5|8495.8|8494.3|8496.5|8495|8494.7|8493.5|205
1635817500000|2021-11-02 01:45:00|8495.7|8494.2|8495.5|8494|8495.7|8494.2|8494.9|8493.4|147
1635817800000|2021-11-02 01:50:00|8495.6|8494.1|8495|8493.5|8495.7|8494.2|8494.5|8493|181
1635818100000|2021-11-02 01:55:00|8495.1|8493.6|8496.1|8494.6|8496.1|8494.7|8494.7|8493.4|162
1635818400000|2021-11-02 02:00:00|8496.2|8494.7|8495.3|8493.8|8496.7|8495.2|8494.9|8493.5|247
1635818700000|2021-11-02 02:05:00|8495.2|8493.7|8496.7|8495.2|8497.2|8496.1|8495|8493.6|254
1635819000000|2021-11-02 02:10:00|8496.6|8495.1|8496.2|8494.7|8497|8495.7|8495.4|8494.2|201
1635819300000|2021-11-02 02:15:00|8496.1|8494.6|8495.9|8495|8496.5|8495.3|8495.4|8494.2|138
1635819600000|2021-11-02 02:20:00|8496|8495.1|8495.9|8494.4|8496.6|8495.4|8495.8|8494.4|109
1635819900000|2021-11-02 02:25:00|8496|8494.5|8495.5|8494|8496.1|8494.8|8495|8493.5|156
1635820200000|2021-11-02 02:30:00|8495.4|8493.9|8495.8|8494.3|8496.3|8494.8|8495.3|8493.9|173
1635820500000|2021-11-02 02:35:00|8495.9|8494.4|8495.6|8494.1|8496.2|8494.9|8494.9|8493.6|182
1635820800000|2021-11-02 02:40:00|8495.3|8494.4|8495.7|8494.2|8496.1|8494.6|8495.1|8493.6|163
1635821100000|2021-11-02 02:45:00|8495.6|8494.1|8495.1|8493.6|8495.7|8494.5|8494.4|8493|198
1635821400000|2021-11-02 02:50:00|8495|8493.5|8493.4|8491.9|8495.1|8493.6|8493.2|8491.8|153
1635821700000|2021-11-02 02:55:00|8493.5|8492|8494.7|8493.2|8494.9|8493.7|8493.5|8492|253
1635822000000|2021-11-02 03:00:00|8494.8|8493.3|8495|8493.5|8495.8|8494.5|8494.1|8492.7|270
1635822300000|2021-11-02 03:05:00|8495.1|8493.6|8496.1|8494.6|8496.1|8494.6|8494.7|8493.6|141
1635822600000|2021-11-02 03:10:00|8496|8494.5|8496.5|8495|8496.7|8495.3|8495.6|8494.2|149
1635822900000|2021-11-02 03:15:00|8496.6|8495.1|8497.3|8495.8|8497.4|8495.9|8496.1|8494.8|186
1635823200000|2021-11-02 03:20:00|8497.4|8495.9|8497.4|8495.9|8498.2|8496.8|8496.8|8495.3|205
1635823500000|2021-11-02 03:25:00|8497.5|8496|8496.8|8495.3|8497.6|8496.3|8495.7|8494.2|278
1635823800000|2021-11-02 03:30:00|8496.2|8494.7|8499.9|8498.4|8500.2|8498.7|8495.2|8493.7|866
1635824100000|2021-11-02 03:35:00|8499.8|8498.3|8497|8495.5|8500.4|8498.9|8496.5|8495|619
1635824400000|2021-11-02 03:40:00|8497.1|8495.6|8499.1|8497.6|8499.4|8497.9|8496.7|8495.2|265
1635824700000|2021-11-02 03:45:00|8499|8497.5|8498.5|8497|8499.1|8497.6|8498.4|8496.9|219
1635825000000|2021-11-02 03:50:00|8498.6|8497.1|8498.2|8496.7|8498.9|8497.6|8498.1|8496.6|157
1635825300000|2021-11-02 03:55:00|8498.1|8496.6|8497.5|8496|8498.5|8497.2|8496.9|8495.4|216
1635825600000|2021-11-02 04:00:00|8497.6|8496.1|8498.8|8497.3|8499.5|8498.1|8497.6|8496.1|193
1635825900000|2021-11-02 04:05:00|8498.9|8497.4|8498.4|8497.5|8499|8497.6|8498.1|8496.6|147
1635826200000|2021-11-02 04:10:00|8498.3|8497.4|8499.5|8498|8499.6|8498.1|8498.3|8497.1|129
1635826500000|2021-11-02 04:15:00|8499.6|8498.1|8500|8498.5|8500.4|8499.2|8499.5|8498|71
1635826800000|2021-11-02 04:20:00|8500.1|8498.6|8499.8|8498.3|8500.2|8498.7|8499.1|8497.9|117
1635827100000|2021-11-02 04:25:00|8499.9|8498.4|8500.2|8498.7|8500.3|8498.8|8499.4|8498.2|146
1635827400000|2021-11-02 04:30:00|8500.3|8498.8|8500|8498.5|8501.5|8500|8499.8|8498.5|239
1635827700000|2021-11-02 04:35:00|8500.1|8498.6|8499.8|8498.3|8501.2|8499.8|8499.6|8498.2|332
1635828000000|2021-11-02 04:40:00|8499.9|8498.4|8499.7|8498.8|8500.4|8499|8498.7|8497.5|292
1635828300000|2021-11-02 04:45:00|8499.9|8498.4|8497.5|8496|8500|8498.8|8497.3|8495.9|215
1635828600000|2021-11-02 04:50:00|8497.4|8495.9|8496.7|8495.2|8497.8|8496.6|8496.3|8495.1|242
1635828900000|2021-11-02 04:55:00|8496.5|8495|8495.4|8494.5|8496.9|8495.7|8495.1|8493.9|239
1635829200000|2021-11-02 05:00:00|8495.6|8494.1|8496.4|8495.5|8497|8495.8|8494.9|8493.7|318
1635829500000|2021-11-02 05:05:00|8496.6|8495.1|8496.8|8495.3|8497.3|8495.8|8495.7|8494.4|294
1635829800000|2021-11-02 05:10:00|8496.7|8495.2|8496.7|8495.2|8497.2|8495.9|8496.1|8494.9|183
1635830100000|2021-11-02 05:15:00|8496.8|8495.3|8497.3|8495.8|8498|8496.5|8496.4|8495.1|180
1635830400000|2021-11-02 05:20:00|8497.1|8495.6|8497.6|8496.1|8497.8|8496.5|8496.4|8495.3|225
1635830700000|2021-11-02 05:25:00|8497.7|8496.2|8498.9|8497.4|8499.3|8497.8|8497.5|8496|202
1635831000000|2021-11-02 05:30:00|8498.8|8497.3|8498.1|8496.6|8499.2|8497.7|8497.5|8496|192
1635831300000|2021-11-02 05:35:00|8498.2|8496.7|8499|8497.5|8499.6|8498.1|8497.8|8496.3|273
1635831600000|2021-11-02 05:40:00|8498.9|8497.4|8498.1|8496.6|8498.9|8497.4|8497.3|8495.8|142
1635831900000|2021-11-02 05:45:00|8498.2|8496.7|8500.6|8499.1|8500.7|8499.2|8498|8496.5|234
1635832200000|2021-11-02 05:50:00|8500.7|8499.2|8500.3|8498.8|8500.7|8499.4|8499.6|8498.3|247
1635832500000|2021-11-02 05:55:00|8500.4|8498.9|8501|8499.5|8501.4|8500|8500.3|8498.8|215
1635832800000|2021-11-02 06:00:00|8501.1|8499.6|8504.6|8503.1|8505.5|8504|8501|8499.5|465
1635833100000|2021-11-02 06:05:00|8504.7|8503.2|8505|8503.5|8506.4|8504.9|8504.7|8503.2|289
1635833400000|2021-11-02 06:10:00|8504.9|8503.4|8504.9|8503.4|8506|8504.8|8504|8502.7|234
1635833700000|2021-11-02 06:15:00|8505|8503.5|8503.5|8502|8505.7|8504.2|8502.6|8501.3|378
1635834000000|2021-11-02 06:20:00|8503.4|8501.9|8504.5|8503|8504.6|8503.1|8501.6|8500.3|285
1635834300000|2021-11-02 06:25:00|8504.7|8503.2|8504|8502.5|8506.1|8504.6|8503.8|8502.3|308
1635834600000|2021-11-02 06:30:00|8503.9|8502.4|8503.4|8501.9|8505.1|8503.9|8502.2|8500.9|482
1635834900000|2021-11-02 06:35:00|8503.3|8501.8|8501.6|8500.1|8503.9|8502.6|8500.1|8498.9|520
1635835200000|2021-11-02 06:40:00|8501.4|8500.5|8500.9|8499.4|8502|8500.7|8499.9|8498.8|355
1635835500000|2021-11-02 06:45:00|8501|8499.5|8500.7|8499.2|8501.5|8500|8500.1|8498.8|383
1635835800000|2021-11-02 06:50:00|8500.8|8499.3|8498.7|8497.8|8501.4|8500.2|8498.4|8497.1|462
1635836100000|2021-11-02 06:55:00|8498.6|8497.7|8500.4|8498.9|8501.1|8499.6|8498.6|8497.5|277
1635836400000|2021-11-02 07:00:00|8500.9|8499.4|8505.6|8504.1|8505.6|8504.1|8500.9|8499.4|463
1635836700000|2021-11-02 07:05:00|8505.5|8504|8503.5|8502|8505.6|8504.1|8501.6|8500.2|418
1635837000000|2021-11-02 07:10:00|8503.4|8501.9|8499|8497.5|8503.6|8502.2|8498.7|8497.5|317
1635837300000|2021-11-02 07:15:00|8499.2|8497.7|8498.7|8497.2|8500.1|8498.6|8497.3|8496|464
1635837600000|2021-11-02 07:20:00|8498.8|8497.3|8498.2|8497.3|8499.7|8498.4|8496.3|8495.3|455
1635837900000|2021-11-02 07:25:00|8498.3|8497.4|8499.4|8497.9|8500.6|8499.3|8497.7|8496.3|532
1635838200000|2021-11-02 07:30:00|8498.9|8498|8498.7|8497.2|8500.2|8498.8|8498.2|8497|471
1635838500000|2021-11-02 07:35:00|8498.6|8497.1|8496.2|8495.3|8498.7|8497.2|8495.5|8494.4|392
1635838800000|2021-11-02 07:40:00|8496.5|8495|8497.8|8496.3|8499.1|8497.7|8496.1|8495|516
1635839100000|2021-11-02 07:45:00|8497.9|8496.4|8499.2|8498.3|8500.9|8499.6|8497.6|8496.3|371
1635839400000|2021-11-02 07:50:00|8499.3|8498.4|8496.3|8494.8|8499.8|8498.4|8495.9|8494.7|417
1635839700000|2021-11-02 07:55:00|8496.2|8494.7|8499.2|8498.3|8500.3|8499.2|8495.9|8494.7|431
1635840000000|2021-11-02 08:00:00|8499.3|8498.4|8502.6|8501.1|8502.9|8501.7|8498.9|8497.6|737
1635840300000|2021-11-02 08:05:00|8502.5|8501|8498.5|8497|8502.5|8501|8496.4|8495.1|647
1635840600000|2021-11-02 08:10:00|8498.7|8497.2|8499.5|8498|8501.4|8500.1|8497.9|8496.6|597
1635840900000|2021-11-02 08:15:00|8499.4|8497.9|8502.6|8501.1|8504.8|8503.6|8499.4|8497.9|597
1635841200000|2021-11-02 08:20:00|8502.5|8501|8499.3|8498.4|8504.2|8502.9|8499.2|8498.1|621
1635841500000|2021-11-02 08:25:00|8499.6|8498.1|8502|8500.5|8502.5|8501.4|8498.5|8497.1|527
1635841800000|2021-11-02 08:30:00|8501.7|8500.8|8500.9|8499.4|8502.7|8501.2|8499.6|8498.3|449
1635842100000|2021-11-02 08:35:00|8500.6|8499.7|8499.2|8497.7|8502.8|8501.3|8497.6|8496.1|429
1635842400000|2021-11-02 08:40:00|8499.3|8497.8|8494.6|8493.1|8500.6|8499.1|8494.6|8493.1|395
1635842700000|2021-11-02 08:45:00|8494.5|8493|8496.3|8494.8|8497.5|8496|8493.1|8491.6|429
1635843000000|2021-11-02 08:50:00|8496.4|8494.9|8500.8|8499.9|8502.2|8500.7|8495.5|8494|495
1635843300000|2021-11-02 08:55:00|8500.9|8500|8501.1|8499.6|8501.7|8500.2|8497.1|8495.8|757
1635843600000|2021-11-02 09:00:00|8501.2|8499.7|8499.7|8498.2|8502.9|8501.4|8497.9|8496.4|599
1635843900000|2021-11-02 09:05:00|8499.8|8498.3|8498.8|8497.3|8501.5|8500.2|8496.3|8495.2|406
1635844200000|2021-11-02 09:10:00|8498.7|8497.2|8501.5|8500|8502|8500.5|8498.7|8497.2|383
1635844500000|2021-11-02 09:15:00|8501.6|8500.1|8499.1|8497.6|8501.9|8500.4|8497.9|8496.6|368
1635844800000|2021-11-02 09:20:00|8498.9|8497.4|8494.6|8493.1|8498.9|8497.6|8493.8|8492.7|322
1635845100000|2021-11-02 09:25:00|8494.7|8493.2|8497.5|8496|8498|8496.5|8494.2|8492.9|486
1635845400000|2021-11-02 09:30:00|8497.3|8496.4|8499.1|8497.6|8499.9|8498.7|8496.2|8494.9|420
1635845700000|2021-11-02 09:35:00|8499.2|8497.7|8499.3|8498.4|8502.1|8501|8498.7|8497.4|551
1635846000000|2021-11-02 09:40:00|8499.5|8498.6|8500.9|8499.4|8501.7|8500.6|8499|8498|589
1635846300000|2021-11-02 09:45:00|8501|8499.5|8501.7|8500.2|8502.4|8501.2|8500.5|8499.3|457
1635846600000|2021-11-02 09:50:00|8501.8|8500.3|8504.1|8502.6|8504.5|8503.3|8501.2|8500.2|409
1635846900000|2021-11-02 09:55:00|8504|8502.5|8503.3|8501.8|8505.3|8503.8|8502.6|8501.2|385
1635847200000|2021-11-02 10:00:00|8503.2|8501.7|8500.2|8498.7|8503.6|8502.1|8499.5|8498|428
1635847500000|2021-11-02 10:05:00|8500|8498.5|8501.5|8500.6|8503.9|8502.6|8499.8|8498.3|346
1635847800000|2021-11-02 10:10:00|8501.6|8500.7|8500.8|8499.9|8501.6|8500.7|8499.1|8498.2|315
1635848100000|2021-11-02 10:15:00|8501.1|8499.6|8501.2|8499.7|8502.7|8501.5|8500.7|8499.4|289
1635848400000|2021-11-02 10:20:00|8501.3|8499.8|8501.5|8500|8502.3|8500.8|8500.9|8499.4|283
1635848700000|2021-11-02 10:25:00|8501.4|8499.9|8501|8499.5|8502.4|8501.1|8500.2|8499.2|333
1635849000000|2021-11-02 10:30:00|8501.1|8499.6|8499.8|8498.3|8502.5|8501.1|8499.7|8498.2|342
1635849300000|2021-11-02 10:35:00|8500.2|8498.7|8508.6|8507.7|8509.4|8508.2|8500.2|8498.7|491
1635849600000|2021-11-02 10:40:00|8508.7|8507.8|8509.1|8507.6|8509.4|8508.3|8505.9|8504.8|439
1635849900000|2021-11-02 10:45:00|8509.2|8507.7|8512.9|8511.4|8514.5|8513.2|8508.1|8506.9|450
1635850200000|2021-11-02 10:50:00|8512.8|8511.3|8510.4|8509.5|8513.4|8512.1|8509.9|8508.9|331
1635850500000|2021-11-02 10:55:00|8510.8|8509.3|8510.7|8509.2|8512|8511|8509|8507.9|387
1635850800000|2021-11-02 11:00:00|8510.8|8509.3|8507.1|8506.2|8510.8|8509.8|8506|8504.9|369
1635851100000|2021-11-02 11:05:00|8507.2|8506.3|8505.1|8504.2|8507.5|8506.4|8505|8503.7|334
1635851400000|2021-11-02 11:10:00|8505|8504.1|8504.6|8503.7|8507.3|8506.1|8504.2|8503.3|343
1635851700000|2021-11-02 11:15:00|8504.7|8503.8|8506.2|8504.7|8506.6|8505.4|8503.1|8501.9|420
1635852000000|2021-11-02 11:20:00|8506.3|8504.8|8506.2|8505.3|8507.5|8506.4|8505.5|8504.3|427
1635852300000|2021-11-02 11:25:00|8506.1|8505.2|8504.4|8502.9|8506.7|8505.6|8502.8|8501.4|469
1635852600000|2021-11-02 11:30:00|8504.5|8503|8506|8504.5|8507.5|8506.2|8503.9|8502.6|458
1635852900000|2021-11-02 11:35:00|8505.8|8504.3|8506.6|8505.1|8507.4|8506.5|8505|8503.5|348
1635853200000|2021-11-02 11:40:00|8506.7|8505.2|8509.1|8508.2|8510.5|8509.3|8506.1|8505.2|367
1635853500000|2021-11-02 11:45:00|8509.2|8508.3|8507.4|8506.5|8509.7|8508.4|8505.9|8504.4|498
1635853800000|2021-11-02 11:50:00|8507.5|8506.6|8506.2|8504.7|8509.3|8508|8504.8|8503.7|371
1635854100000|2021-11-02 11:55:00|8506|8505.1|8502.1|8500.6|8508.1|8507.2|8501.6|8500.3|527
1635854400000|2021-11-02 12:00:00|8502|8500.5|8499|8497.5|8502.1|8501|8495.4|8494.2|676
1635854700000|2021-11-02 12:05:00|8499.1|8497.6|8499.7|8498.2|8499.8|8498.3|8497.1|8495.6|447
1635855000000|2021-11-02 12:10:00|8499.6|8498.1|8499.6|8498.1|8500.4|8498.9|8497.4|8496.2|412
1635855300000|2021-11-02 12:15:00|8499.7|8498.2|8502.2|8500.7|8503|8501.5|8499.3|8497.8|384
1635855600000|2021-11-02 12:20:00|8501.7|8500.8|8501.8|8500.3|8502.7|8501.2|8500.4|8499.3|354
1635855900000|2021-11-02 12:25:00|8501.9|8500.4|8501.5|8500.6|8503|8501.5|8501|8499.7|322
1635856200000|2021-11-02 12:30:00|8501.4|8500.5|8497.1|8495.6|8502.9|8501.5|8496.6|8495.3|434
1635856500000|2021-11-02 12:35:00|8497.2|8495.7|8501.2|8499.7|8501.5|8500.3|8497.2|8495.7|432
1635856800000|2021-11-02 12:40:00|8501.1|8499.6|8498.4|8496.9|8501.5|8500.5|8497|8495.8|423
1635857100000|2021-11-02 12:45:00|8498.5|8497|8496.1|8494.6|8499.2|8498.1|8495.9|8494.6|536
1635857400000|2021-11-02 12:50:00|8496.3|8494.8|8497.3|8495.8|8498|8496.7|8495.5|8494.3|517
1635857700000|2021-11-02 12:55:00|8497.4|8495.9|8496.9|8496|8499.4|8498|8496|8495|533
1635858000000|2021-11-02 13:00:00|8496.8|8495.9|8495.3|8493.8|8497.1|8496|8493.6|8492.7|540
1635858300000|2021-11-02 13:05:00|8495|8494.1|8494.8|8493.9|8496.3|8495.1|8493.9|8492.8|438
1635858600000|2021-11-02 13:10:00|8494.7|8493.8|8496.2|8494.7|8496.8|8495.5|8493.3|8492.4|385
1635858900000|2021-11-02 13:15:00|8495.8|8494.9|8496.6|8495.7|8498.2|8496.9|8495.2|8494|471
1635859200000|2021-11-02 13:20:00|8496.7|8495.8|8497.3|8495.8|8499.5|8498.3|8495.9|8494.7|477
1635859500000|2021-11-02 13:25:00|8497.4|8495.9|8498.5|8497|8498.9|8497.6|8495|8493.8|440
1635859800000|2021-11-02 13:30:00|8498.4|8496.9|8501.8|8500.3|8502.1|8500.9|8497.5|8496.5|555
1635860100000|2021-11-02 13:35:00|8501.7|8500.2|8501.2|8499.7|8503|8501.9|8500|8498.8|524
1635860400000|2021-11-02 13:40:00|8501.3|8499.8|8503|8502.1|8504.9|8504|8500.6|8499.3|590
1635860700000|2021-11-02 13:45:00|8502.9|8502|8500.8|8499.3|8503.7|8502.6|8500.6|8499.3|539
1635861000000|2021-11-02 13:50:00|8501|8499.5|8500.5|8499|8501.3|8500.3|8498.2|8497|450
1635861300000|2021-11-02 13:55:00|8500.2|8499.3|8503.2|8501.7|8503.8|8502.8|8500.1|8498.7|557
1635861600000|2021-11-02 14:00:00|8503.3|8501.8|8503.5|8502.6|8505.2|8504|8501|8499.9|479
1635861900000|2021-11-02 14:05:00|8503.4|8502.5|8501.3|8499.8|8504.4|8503.3|8500.4|8499.3|663
1635862200000|2021-11-02 14:10:00|8501.1|8500.2|8501.5|8500.6|8502.7|8501.4|8499.3|8498.4|514
1635862500000|2021-11-02 14:15:00|8501.4|8500.5|8501.2|8499.7|8502.1|8501|8499.5|8498.3|392
1635862800000|2021-11-02 14:20:00|8501.3|8499.8|8504.8|8503.9|8505.4|8504.5|8501|8499.6|446
1635863100000|2021-11-02 14:25:00|8504.9|8504|8505|8504.1|8505.8|8504.6|8504|8502.8|433
1635863400000|2021-11-02 14:30:00|8504.7|8503.8|8505|8504.1|8506.1|8505|8503.9|8502.8|521
1635863700000|2021-11-02 14:35:00|8505.1|8504.2|8505.7|8504.2|8507.6|8506.4|8504.8|8503.6|568
1635864000000|2021-11-02 14:40:00|8505.8|8504.3|8507.6|8506.1|8507.7|8506.7|8505.2|8503.9|704
1635864300000|2021-11-02 14:45:00|8507.3|8506.4|8512.1|8510.6|8512.4|8511.1|8506.9|8505.8|559
1635864600000|2021-11-02 14:50:00|8512.2|8510.7|8512.7|8511.2|8513.4|8512.1|8511.6|8510.1|519
1635864900000|2021-11-02 14:55:00|8512.5|8511|8507.9|8507|8513.3|8511.8|8507.9|8507|504
1635865200000|2021-11-02 15:00:00|8507.7|8506.8|8506.5|8505|8508.8|8507.7|8505.9|8504.7|445
1635865500000|2021-11-02 15:05:00|8506.6|8505.1|8509.2|8507.7|8509.3|8507.8|8505.3|8504|390
1635865800000|2021-11-02 15:10:00|8509.3|8507.8|8507.5|8506|8510.4|8509.1|8507.1|8505.6|325
1635866100000|2021-11-02 15:15:00|8507|8506.1|8507.1|8505.6|8510.1|8508.6|8506|8504.5|441
1635866400000|2021-11-02 15:20:00|8507.2|8505.7|8509.6|8508.1|8509.8|8508.6|8506.7|8505.2|501
1635866700000|2021-11-02 15:25:00|8509.7|8508.2|8511.8|8510.3|8513.6|8512.5|8509.3|8508|528
1635867000000|2021-11-02 15:30:00|8511.9|8510.4|8508.8|8507.9|8512.6|8511.3|8508.8|8507.6|377
1635867300000|2021-11-02 15:35:00|8508.9|8508|8510|8508.5|8510.6|8509.1|8507.8|8506.4|465
1635867600000|2021-11-02 15:40:00|8509.7|8508.8|8512.6|8511.1|8513|8511.5|8509.5|8508|464
1635867900000|2021-11-02 15:45:00|8512.5|8511|8513.3|8511.8|8514.6|8513.2|8511.6|8510.1|434
1635868200000|2021-11-02 15:50:00|8513.2|8511.7|8511.5|8510.6|8513.3|8512.1|8510.9|8509.4|513
1635868500000|2021-11-02 15:55:00|8511.4|8510.5|8508.7|8507.8|8512.1|8511|8507.6|8506.2|646
1635868800000|2021-11-02 16:00:00|8508.6|8507.7|8506.1|8504.6|8508.8|8507.9|8505.8|8504.6|564
1635869100000|2021-11-02 16:05:00|8506.2|8504.7|8507.1|8505.6|8508.6|8507.4|8505.3|8504|352
1635869400000|2021-11-02 16:10:00|8507.2|8505.7|8506.5|8505|8507.6|8506.5|8506.3|8504.8|264
1635869700000|2021-11-02 16:15:00|8506.4|8504.9|8508.4|8506.9|8508.6|8507.1|8506.4|8504.9|367
1635870000000|2021-11-02 16:20:00|8508.3|8506.8|8511.2|8509.7|8511.5|8510.1|8507.9|8506.4|340
1635870300000|2021-11-02 16:25:00|8511.3|8509.8|8509.8|8508.3|8511.3|8509.8|8509.4|8507.9|295
1635870600000|2021-11-02 16:30:00|8509.6|8508.1|8508.6|8507.1|8509.8|8508.3|8507.1|8505.6|349
1635870900000|2021-11-02 16:35:00|8508.7|8507.2|8508.1|8506.6|8508.8|8507.4|8507|8505.8|350
1635871200000|2021-11-02 16:40:00|8508|8506.5|8506.5|8505|8508.1|8506.6|8506.1|8504.7|391
1635871500000|2021-11-02 16:45:00|8506.8|8505.3|8508.7|8507.2|8509|8507.5|8506.6|8505.1|293
1635871800000|2021-11-02 16:50:00|8508.5|8507|8509.5|8508|8509.7|8508.2|8508.2|8506.7|311
1635872100000|2021-11-02 16:55:00|8509.2|8507.7|8509.5|8508.6|8510.1|8508.8|8508.7|8507.2|249
1635872400000|2021-11-02 17:00:00|8509.8|8508.3|8508.3|8506.8|8510|8508.7|8508.2|8506.8|238
1635872700000|2021-11-02 17:05:00|8508|8507.1|8507.9|8506.4|8508.9|8507.9|8507.3|8506.2|198
1635873000000|2021-11-02 17:10:00|8507.8|8506.3|8506.7|8505.2|8508.3|8507.1|8506.2|8505|277
1635873300000|2021-11-02 17:15:00|8506.8|8505.3|8507.3|8505.8|8508.1|8506.6|8506.3|8505|233
1635873600000|2021-11-02 17:20:00|8507.2|8505.7|8508.6|8507.1|8509.1|8507.9|8506.8|8505.5|183
1635873900000|2021-11-02 17:25:00|8508.5|8507|8509.2|8507.7|8509.6|8508.4|8507.6|8506.4|211
1635874200000|2021-11-02 17:30:00|8509.1|8507.6|8508.8|8507.9|8509.3|8507.9|8507.4|8506.4|223
1635874500000|2021-11-02 17:35:00|8508.9|8508|8509|8507.5|8509.3|8508|8508.5|8507.2|211
1635874800000|2021-11-02 17:40:00|8508.9|8507.4|8507|8506.1|8509.1|8507.9|8507|8505.8|182
1635875100000|2021-11-02 17:45:00|8507.4|8505.9|8507.3|8505.8|8507.4|8505.9|8506.1|8504.9|140
1635875400000|2021-11-02 17:50:00|8507.2|8505.7|8506.7|8505.2|8508|8506.5|8506.6|8505.1|197
1635875700000|2021-11-02 17:55:00|8506.6|8505.1|8505.8|8504.3|8506.7|8505.2|8505|8503.6|261
1635876000000|2021-11-02 18:00:00|8505.7|8504.2|8507|8505.5|8507.5|8506|8505.4|8503.9|273
1635876300000|2021-11-02 18:05:00|8507.1|8505.6|8506.9|8505.4|8507.8|8506.6|8506.1|8504.7|236
1635876600000|2021-11-02 18:10:00|8507|8505.5|8505.3|8503.8|8507.1|8506|8505|8503.8|277
1635876900000|2021-11-02 18:15:00|8505.4|8503.9|8504.1|8502.6|8505.5|8504.3|8503.8|8502.3|206
1635877200000|2021-11-02 18:20:00|8504|8502.5|8504.5|8503|8504.8|8503.4|8503|8501.8|214
1635877500000|2021-11-02 18:25:00|8504.4|8502.9|8503|8501.5|8504.7|8503.4|8502.4|8501.1|232
1635877800000|2021-11-02 18:30:00|8503.1|8501.6|8502.7|8501.8|8503.5|8502.5|8501.6|8500.4|359
1635878100000|2021-11-02 18:35:00|8502.6|8501.7|8504.7|8503.2|8505.4|8504.2|8502.6|8501.5|262
1635878400000|2021-11-02 18:40:00|8504.6|8503.1|8504.1|8503.2|8505.4|8504|8503.7|8502.4|221
1635878700000|2021-11-02 18:45:00|8504.2|8503.3|8501.8|8500.3|8504.4|8503.3|8501.3|8500|376
1635879000000|2021-11-02 18:50:00|8501.7|8500.2|8504.2|8502.7|8504.8|8503.3|8501.5|8500.1|270
1635879300000|2021-11-02 18:55:00|8504.1|8502.6|8505.4|8504.5|8505.6|8504.5|8503.2|8502|347
1635879600000|2021-11-02 19:00:00|8505.1|8504.2|8503.6|8502.7|8505.5|8504.3|8503.6|8502.2|270
1635879900000|2021-11-02 19:05:00|8503.9|8502.4|8504.5|8503|8504.5|8503.3|8503.7|8502.4|170
1635880200000|2021-11-02 19:10:00|8504|8503.1|8504.3|8502.8|8504.4|8503.2|8503.7|8502.5|113
1635880500000|2021-11-02 19:15:00|8504.4|8502.9|8504.2|8502.7|8505.2|8503.8|8503.6|8502.3|179
1635880800000|2021-11-02 19:20:00|8504.1|8502.6|8503.5|8502.6|8504.5|8503.1|8503.3|8502|181
1635881100000|2021-11-02 19:25:00|8503.4|8502.5|8504.1|8502.6|8504.2|8502.9|8503.2|8502|233
1635881400000|2021-11-02 19:30:00|8504.2|8502.7|8504.7|8503.2|8504.8|8503.6|8503.5|8502.2|235
1635881700000|2021-11-02 19:35:00|8504.8|8503.3|8505|8503.5|8505.3|8504|8504.1|8502.6|234
1635882000000|2021-11-02 19:40:00|8505.1|8503.6|8503.6|8502.1|8505.3|8504.1|8503.4|8501.9|211
1635882300000|2021-11-02 19:45:00|8503.5|8502|8505.8|8504.3|8506.3|8505|8503.4|8501.9|172
1635882600000|2021-11-02 19:50:00|8505.7|8504.2|8505|8503.5|8506.3|8504.9|8504.5|8503|271
1635882900000|2021-11-02 19:55:00|8504.9|8503.4|8507.7|8506.2|8507.8|8506.6|8504.8|8503.3|256
1635883200000|2021-11-02 20:00:00|8507.6|8506.1|8505.9|8504.4|8507.6|8506.2|8505.3|8504.2|280
1635883500000|2021-11-02 20:05:00|8505.8|8504.3|8505.8|8504.3|8506.1|8504.9|8505.4|8504.1|73
1635883800000|2021-11-02 20:10:00|8505.7|8504.2|8506.2|8504.7|8506.4|8505.2|8505.4|8504.1|71
1635884100000|2021-11-02 20:15:00|8506.1|8504.6|8506.6|8505.1|8506.6|8505.6|8505.5|8504.3|90
1635884400000|2021-11-02 20:20:00|8506.5|8505|8507.4|8505.9|8507.6|8506.3|8506.5|8505|94
1635884700000|2021-11-02 20:25:00|8507.5|8506|8507.1|8505.6|8507.6|8506.3|8507|8505.5|88
1635885000000|2021-11-02 20:30:00|8507|8505.5|8506.5|8505|8507.2|8505.7|8506.2|8504.9|123
1635885300000|2021-11-02 20:35:00|8506.6|8505.1|8506.2|8504.7|8506.6|8505.3|8506.1|8504.6|148
1635885600000|2021-11-02 20:40:00|8506.3|8504.8|8506.4|8504.9|8506.5|8505|8505.5|8504|146
1635885900000|2021-11-02 20:45:00|8506.8|8505.3|8507|8505.5|8507.7|8506.2|8506.3|8504.8|242
1635886200000|2021-11-02 20:50:00|8507.1|8505.6|8505.7|8504.2|8509.8|8505.8|8505.2|8502.3|669
1635886500000|2021-11-02 20:55:00|8505.9|8503.5|8510.3|8501.5|8510.3|8504.6|8504.6|8500.5|652
1635886800000|2021-11-02 21:00:00|8510.5|8500.1|8509.9|8498.9|8510.5|8500.1|8507.5|8496.5|57
1635887100000|2021-11-02 21:05:00|8510|8499|8508.5|8497.5|8511.4|8500.4|8507|8496|79
1635887400000|2021-11-02 21:10:00|8508.6|8497.6|8509.9|8498.9|8510.3|8499.3|8507.2|8496.2|224
1635887700000|2021-11-02 21:15:00|8509.8|8498.8|8508.4|8497.4|8510.7|8499.7|8506.5|8495.5|177
1635888000000|2021-11-02 21:20:00|8507.9|8496.9|8512.1|8501.1|8512.1|8501.1|8507.6|8496.6|200
1635888300000|2021-11-02 21:25:00|8511.3|8500.3|8509.4|8498.4|8512.2|8501.2|8507.1|8497.7|158
1635888600000|2021-11-02 21:30:00|8509.3|8498.9|8509.2|8499.9|8512|8501|8506.5|8495.5|365
1635888900000|2021-11-02 21:35:00|8509.4|8499.8|8509.4|8499.4|8510.5|8500.7|8506.9|8498.5|237
1635889200000|2021-11-02 21:40:00|8509.1|8499.5|8511.4|8503.2|8513.1|8503.9|8508.1|8499.2|372
1635889500000|2021-11-02 21:45:00|8511.1|8503.3|8509.4|8500.5|8512.6|8503.6|8509|8500.2|998
1635889800000|2021-11-02 21:50:00|8509.3|8500.4|8508.6|8500|8510.6|8501.1|8508.3|8499.1|459
1635890100000|2021-11-02 21:55:00|8508.7|8499.5|8508.7|8497.7|8511.6|8501.7|8508.3|8497.7|295
1635890400000|2021-11-02 22:00:00|8509.2|8498.2|8508.6|8503.3|8511.2|8504.6|8505.5|8497.3|631
1635890700000|2021-11-02 22:05:00|8509.2|8502.4|8505.7|8502.8|8511|8504|8504.3|8499.1|556
1635891000000|2021-11-02 22:10:00|8505.3|8502.7|8505.3|8503.8|8506|8503.8|8504|8501.6|208
1635891300000|2021-11-02 22:15:00|8505.7|8503.5|8506.1|8503.6|8506.4|8504.2|8505.2|8502.7|157
1635891600000|2021-11-02 22:20:00|8505.3|8503.8|8506|8503.4|8506.4|8504.3|8505.1|8503|167
1635891900000|2021-11-02 22:25:00|8506.3|8503.3|8505.7|8504.2|8506.5|8504.4|8505.3|8502.9|105
1635892200000|2021-11-02 22:30:00|8505.6|8504.1|8505.5|8504|8506.7|8504.8|8505.3|8503.5|135
1635892500000|2021-11-02 22:35:00|8505.4|8503.9|8506|8503.6|8506|8504.1|8505.1|8503.6|95
1635892800000|2021-11-02 22:40:00|8505.6|8504.1|8505.8|8504.3|8506.5|8504.7|8505.5|8503.6|66
1635893100000|2021-11-02 22:45:00|8505.9|8504.4|8505.1|8503.6|8505.9|8504.4|8504.8|8503.2|82
1635893400000|2021-11-02 22:50:00|8505|8503.5|8505.2|8503.7|8505.9|8503.9|8504.6|8502.7|113
1635893700000|2021-11-02 22:55:00|8505.3|8503.8|8505|8503.5|8505.6|8503.9|8504.8|8503|96
1635894000000|2021-11-02 23:00:00|8505.1|8503.6|8505.2|8503.7|8505.5|8504|8504.8|8503.3|105
1635894300000|2021-11-02 23:05:00|8505.3|8503.8|8505.2|8503.7|8506.2|8504.7|8504.8|8503.3|108
1635894600000|2021-11-02 23:10:00|8504.8|8503.3|8505.2|8503.7|8505.5|8504|8504.8|8503.3|116
1635894900000|2021-11-02 23:15:00|8505.1|8503.6|8506.1|8504.6|8506.1|8504.6|8505|8503.5|100
1635895200000|2021-11-02 23:20:00|8506|8504.5|8506.4|8504.9|8506.7|8505.2|8505.9|8504.4|70
1635895500000|2021-11-02 23:25:00|8506.3|8504.8|8505.5|8504|8506.5|8505|8505.5|8504|117
1635895800000|2021-11-02 23:30:00|8505.4|8503.9|8505.1|8503.6|8505.6|8504.1|8504.8|8503.3|84
1635896100000|2021-11-02 23:35:00|8505|8503.5|8505.3|8503.8|8505.4|8503.9|8504.9|8503.4|118
1635896400000|2021-11-02 23:40:00|8505.2|8503.7|8505.2|8503.7|8505.5|8504|8505|8503.5|109
1635896700000|2021-11-02 23:45:00|8505.3|8503.8|8505.3|8503.8|8505.6|8504.1|8505.1|8503.6|100
1635897000000|2021-11-02 23:50:00|8505.5|8504|8505.2|8503.7|8506|8504.5|8504.9|8503.4|134
1635897300000|2021-11-02 23:55:00|8505.1|8503.6|8504.5|8503|8505.2|8503.7|8504.4|8502.9|82
1635897600000|2021-11-03 00:00:00|8504.6|8503.1|8503.8|8502.3|8504.6|8503.1|8503.1|8501.6|124
1635897900000|2021-11-03 00:05:00|8503.9|8502.4|8503.5|8502|8503.9|8502.4|8503.3|8501.8|110
1635898200000|2021-11-03 00:10:00|8503.6|8502.1|8503|8501.5|8503.7|8502.2|8502.9|8501.4|109
1635898500000|2021-11-03 00:15:00|8503.1|8501.6|8503.9|8502.4|8504.4|8502.9|8503|8501.5|133
1635898800000|2021-11-03 00:20:00|8504|8502.5|8505.1|8503.6|8505.1|8503.6|8503.9|8502.4|145
1635899100000|2021-11-03 00:25:00|8505.2|8503.7|8504.9|8503.4|8505.3|8504|8504.3|8503|191
1635899400000|2021-11-03 00:30:00|8505|8503.5|8504.5|8503|8505.1|8503.8|8503.9|8502.7|116
1635899700000|2021-11-03 00:35:00|8504.6|8503.1|8503.8|8502.3|8504.6|8503.2|8503.7|8502.3|108
1635900000000|2021-11-03 00:40:00|8503.9|8502.4|8502.9|8501.4|8504.1|8502.6|8502.7|8501.2|139
1635900300000|2021-11-03 00:45:00|8502.8|8501.3|8503|8501.5|8503.7|8502.5|8502.4|8501.2|146
1635900600000|2021-11-03 00:50:00|8502.7|8501.8|8503.5|8502|8503.7|8502.4|8502.7|8501.3|142
1635900900000|2021-11-03 00:55:00|8503.4|8501.9|8503.5|8502|8503.7|8502.2|8502.4|8501.2|231
1635901200000|2021-11-03 01:00:00|8503.6|8502.1|8502.8|8501.3|8503.6|8502.4|8502.4|8501.1|249
1635901500000|2021-11-03 01:05:00|8502.9|8501.4|8503.2|8501.7|8503.3|8501.9|8502.5|8501.2|128
1635901800000|2021-11-03 01:10:00|8503.1|8501.6|8502.6|8501.1|8503.1|8501.6|8502.1|8500.9|113
1635902100000|2021-11-03 01:15:00|8502.5|8501|8502.2|8500.7|8502.7|8501.2|8502|8500.6|95
1635902400000|2021-11-03 01:20:00|8502.1|8500.6|8500.9|8499.4|8502.3|8500.8|8500.4|8498.9|147
1635902700000|2021-11-03 01:25:00|8501|8499.5|8501.3|8499.8|8501.7|8500.4|8500.6|8499.2|181
1635903000000|2021-11-03 01:30:00|8501.4|8499.9|8501.7|8500.2|8501.9|8500.4|8501|8499.6|149
1635903300000|2021-11-03 01:35:00|8501.8|8500.3|8500.4|8498.9|8502.1|8500.6|8499.8|8498.3|202
1635903600000|2021-11-03 01:40:00|8500.1|8498.6|8500.5|8499|8501.1|8499.1|8499.4|8497.9|232
1635903900000|2021-11-03 01:45:00|8500.7|8499.2|8500.1|8498.6|8501.9|8500.4|8500|8498.5|270
1635904200000|2021-11-03 01:50:00|8500|8498.5|8499.7|8498.2|8500.1|8498.6|8499.2|8497.9|139
1635904500000|2021-11-03 01:55:00|8499.6|8498.1|8498.9|8497.4|8499.8|8498.3|8498.2|8496.7|198
1635904800000|2021-11-03 02:00:00|8498.8|8497.3|8499.9|8498.4|8500|8498.5|8498.8|8497.3|172
1635905100000|2021-11-03 02:05:00|8499.8|8498.3|8500.6|8499.1|8500.6|8499.1|8499.3|8497.8|169
1635905400000|2021-11-03 02:10:00|8500.5|8499|8500.3|8498.8|8500.7|8499.2|8499.9|8498.4|92
1635905700000|2021-11-03 02:15:00|8500.4|8498.9|8500.1|8498.6|8500.8|8499.4|8499.7|8498.2|135
1635906000000|2021-11-03 02:20:00|8500|8498.5|8500.2|8498.7|8500.5|8499|8499.3|8497.8|147
1635906300000|2021-11-03 02:25:00|8500.1|8498.6|8499.1|8497.6|8500.2|8498.7|8498.8|8497.5|81
1635906600000|2021-11-03 02:30:00|8499.2|8497.7|8500.5|8499|8500.5|8499|8499|8497.5|110
1635906900000|2021-11-03 02:35:00|8500.6|8499.1|8499.9|8498.4|8501.4|8500.1|8499.7|8498.4|164
1635907200000|2021-11-03 02:40:00|8500|8498.5|8500.9|8499.4|8501.1|8499.9|8499.7|8498.3|176
1635907500000|2021-11-03 02:45:00|8501|8499.5|8500.4|8499.5|8501|8499.8|8499.8|8498.6|164
1635907800000|2021-11-03 02:50:00|8500.3|8499.4|8502.1|8501.2|8502.6|8501.2|8500.2|8499.2|214
1635908100000|2021-11-03 02:55:00|8502.3|8500.8|8502.5|8501|8504.5|8503.3|8501.7|8500.4|332
1635908400000|2021-11-03 03:00:00|8502.4|8500.9|8500|8498.5|8502.4|8500.9|8499.2|8497.9|228
1635908700000|2021-11-03 03:05:00|8500.1|8498.6|8498.9|8497.4|8500.7|8499.2|8498.8|8497.3|157
1635909000000|2021-11-03 03:10:00|8499|8497.5|8499|8498.1|8499.7|8498.4|8498.9|8497.4|117
1635909300000|2021-11-03 03:15:00|8499.3|8497.8|8499.5|8498|8499.7|8498.2|8498.8|8497.3|169
1635909600000|2021-11-03 03:20:00|8499.3|8498.4|8499.5|8498|8499.8|8498.5|8499.2|8497.7|147
1635909900000|2021-11-03 03:25:00|8499.6|8498.1|8499|8497.5|8499.8|8498.5|8498.7|8497.4|132
1635910200000|2021-11-03 03:30:00|8498.6|8497.7|8498.4|8497.5|8499.4|8498.2|8498.3|8497.1|128
1635910500000|2021-11-03 03:35:00|8498.6|8497.1|8498|8496.5|8499.1|8498|8497.7|8496.3|117
1635910800000|2021-11-03 03:40:00|8498.1|8496.6|8497.7|8496.8|8498.4|8497.2|8497.6|8496.4|149
1635911100000|2021-11-03 03:45:00|8498|8496.5|8497|8496.1|8498.4|8497.1|8496.9|8495.8|138
1635911400000|2021-11-03 03:50:00|8496.9|8496|8497.2|8495.7|8497.5|8496.2|8496.7|8495.4|106
1635911700000|2021-11-03 03:55:00|8496.8|8495.9|8497.5|8496|8497.6|8496.3|8496.5|8495|164
1635912000000|2021-11-03 04:00:00|8497.4|8495.9|8496.8|8495.9|8498.1|8496.6|8496.6|8495.3|127
1635912300000|2021-11-03 04:05:00|8496.7|8495.8|8496.3|8494.8|8497|8495.8|8496.3|8494.8|69
1635912600000|2021-11-03 04:10:00|8496.5|8495|8498.2|8496.7|8498.4|8496.9|8496.4|8495|180
1635912900000|2021-11-03 04:15:00|8498.3|8496.8|8498.8|8497.3|8499.2|8497.9|8497.8|8496.5|177
1635913200000|2021-11-03 04:20:00|8498.7|8497.2|8498.8|8497.3|8499.5|8498|8498.5|8497|131
1635913500000|2021-11-03 04:25:00|8499|8497.5|8498.3|8496.8|8499.3|8497.8|8498.1|8496.6|133
1635913800000|2021-11-03 04:30:00|8498.4|8496.9|8498.6|8497.7|8499.2|8497.7|8498.1|8496.6|165
1635914100000|2021-11-03 04:35:00|8498.5|8497.6|8498|8496.5|8499.1|8497.6|8497.9|8496.4|72
1635914400000|2021-11-03 04:40:00|8497.9|8496.4|8498.4|8496.9|8498.8|8497.3|8497.9|8496.4|68
1635914700000|2021-11-03 04:45:00|8498.5|8497|8498.1|8496.6|8498.7|8497.2|8498|8496.5|106
1635915000000|2021-11-03 04:50:00|8498|8496.5|8498.3|8496.8|8498.8|8497.3|8498|8496.5|88
1635915300000|2021-11-03 04:55:00|8498.4|8496.9|8499.1|8497.6|8499.1|8497.6|8498.4|8496.9|109
1635915600000|2021-11-03 05:00:00|8499|8497.5|8498.7|8497.2|8499.2|8497.7|8498.1|8496.9|129
1635915900000|2021-11-03 05:05:00|8498.8|8497.3|8499.6|8498.1|8499.6|8498.1|8498.5|8497.2|128
1635916200000|2021-11-03 05:10:00|8499.5|8498|8499.3|8497.8|8499.6|8498.2|8499|8497.5|123
1635916500000|2021-11-03 05:15:00|8499.2|8497.7|8499.6|8498.1|8499.6|8498.1|8498.7|8497.4|115
1635916800000|2021-11-03 05:20:00|8499.5|8498|8499.1|8497.6|8499.6|8498.2|8498.6|8497.4|109
1635917100000|2021-11-03 05:25:00|8498.8|8497.9|8498.7|8497.2|8499.2|8498|8498.4|8496.9|161
1635917400000|2021-11-03 05:30:00|8498.6|8497.1|8499.2|8497.7|8499.4|8498.3|8498.2|8496.9|186
1635917700000|2021-11-03 05:35:00|8499.1|8497.6|8498.8|8497.9|8499.5|8498.3|8498.6|8497.4|198
1635918000000|2021-11-03 05:40:00|8499.1|8497.6|8498.6|8497.1|8499.1|8497.9|8498|8496.7|134
1635918300000|2021-11-03 05:45:00|8498.7|8497.2|8498.7|8497.8|8499.2|8497.9|8498|8496.8|152
1635918600000|2021-11-03 05:50:00|8498.6|8497.7|8498.7|8497.8|8499.1|8497.9|8498.3|8497.2|113
1635918900000|2021-11-03 05:55:00|8498.8|8497.9|8500.4|8498.9|8500.5|8499.1|8498.4|8497|249
1635919200000|2021-11-03 06:00:00|8500.3|8498.8|8499.4|8497.9|8500.3|8499.2|8498.6|8497.4|240
1635919500000|2021-11-03 06:05:00|8499.3|8497.8|8498.5|8497.6|8499.5|8498.3|8498.5|8497.3|190
1635919800000|2021-11-03 06:10:00|8498.6|8497.7|8497|8496.1|8498.9|8497.7|8496.9|8495.9|193
1635920100000|2021-11-03 06:15:00|8497.2|8495.7|8497.7|8496.2|8497.7|8496.4|8496.4|8495.3|259
1635920400000|2021-11-03 06:20:00|8497.8|8496.3|8497.3|8496.4|8498.3|8497|8497.2|8496|156
1635920700000|2021-11-03 06:25:00|8497.5|8496|8497.9|8497|8498.6|8497.2|8497.3|8496|231
1635921000000|2021-11-03 06:30:00|8498|8497.1|8498.1|8496.6|8498.4|8497.2|8496.7|8495.5|218
1635921300000|2021-11-03 06:35:00|8498.2|8496.7|8498.2|8496.7|8499|8497.7|8497.8|8496.5|232
1635921600000|2021-11-03 06:40:00|8497.9|8497|8498.4|8496.9|8498.8|8497.5|8497.4|8496.2|311
1635921900000|2021-11-03 06:45:00|8498.5|8497|8499.3|8497.8|8499.4|8498.1|8498.1|8496.9|202
1635922200000|2021-11-03 06:50:00|8499.4|8497.9|8499.4|8497.9|8499.9|8498.4|8498.7|8497.5|135
1635922500000|2021-11-03 06:55:00|8499.3|8497.8|8497.3|8495.8|8499.4|8497.9|8497.3|8495.8|165
1635922800000|2021-11-03 07:00:00|8497.6|8496.1|8499.1|8497.6|8499.5|8498|8497.1|8495.7|355
1635923100000|2021-11-03 07:05:00|8499.2|8497.7|8502.2|8500.7|8502.4|8500.9|8499.2|8497.7|236
1635923400000|2021-11-03 07:10:00|8502.3|8500.8|8503.2|8501.7|8503.6|8502.1|8501.1|8499.6|278
1635923700000|2021-11-03 07:15:00|8503.1|8501.6|8499.2|8497.7|8503.1|8501.6|8498.9|8497.4|337
1635924000000|2021-11-03 07:20:00|8499.3|8497.8|8501.6|8500.1|8501.8|8500.3|8498.8|8497.3|289
1635924300000|2021-11-03 07:25:00|8501.5|8500|8501.2|8499.7|8502|8500.5|8500.2|8498.7|249
1635924600000|2021-11-03 07:30:00|8501.3|8499.8|8500.6|8499.1|8502.7|8501.4|8500.5|8499|277
1635924900000|2021-11-03 07:35:00|8500.5|8499|8501|8499.5|8501.4|8500.1|8499.5|8498.4|296
1635925200000|2021-11-03 07:40:00|8501.1|8499.6|8501.2|8499.7|8502.5|8501.1|8500.7|8499.5|236
1635925500000|2021-11-03 07:45:00|8501.3|8499.8|8500.2|8498.7|8502.5|8501|8500|8498.5|276
1635925800000|2021-11-03 07:50:00|8499.8|8498.3|8498.6|8497.7|8500|8498.6|8496.9|8495.8|351
1635926100000|2021-11-03 07:55:00|8498.4|8497.5|8503.3|8501.8|8503.7|8502.4|8498.3|8497|353
1635926400000|2021-11-03 08:00:00|8503.5|8502|8507.6|8506.1|8511.1|8509.6|8503.4|8501.9|643
1635926700000|2021-11-03 08:05:00|8507.5|8506|8509.1|8507.6|8510.1|8508.9|8507|8505.5|450
1635927000000|2021-11-03 08:10:00|8509|8507.5|8508.4|8506.9|8510.9|8509.4|8508.2|8506.7|424
1635927300000|2021-11-03 08:15:00|8508.5|8507|8508.5|8507|8511.9|8510.4|8507.8|8506.3|496
1635927600000|2021-11-03 08:20:00|8508.7|8507.2|8504.2|8502.7|8510.1|8508.6|8504.1|8502.6|358
1635927900000|2021-11-03 08:25:00|8504.1|8502.6|8508.3|8506.8|8508.6|8507.1|8503.9|8502.6|332
1635928200000|2021-11-03 08:30:00|8508.4|8506.9|8510.4|8509.5|8510.8|8509.5|8505.9|8504.4|349
1635928500000|2021-11-03 08:35:00|8510.2|8509.3|8511.3|8509.8|8512|8510.8|8508.7|8507.3|330
1635928800000|2021-11-03 08:40:00|8511.2|8509.7|8511.1|8509.6|8513.6|8512.1|8511|8509.5|352
1635929100000|2021-11-03 08:45:00|8511.2|8509.7|8510.7|8509.2|8513.4|8511.9|8509.7|8508.5|391
1635929400000|2021-11-03 08:50:00|8510.8|8509.3|8509.6|8508.1|8511.4|8510.2|8508.9|8507.6|328
1635929700000|2021-11-03 08:55:00|8509.5|8508|8506.9|8505.4|8509.6|8508.5|8504.3|8503.1|472
1635930000000|2021-11-03 09:00:00|8507|8505.5|8507.1|8505.6|8511.1|8509.6|8506.7|8505.2|451
1635930300000|2021-11-03 09:05:00|8507|8505.5|8505|8504.1|8507.3|8506|8504.9|8503.7|363
1635930600000|2021-11-03 09:10:00|8505.3|8503.8|8506.5|8505|8507.3|8506.1|8503.8|8502.4|384
1635930900000|2021-11-03 09:15:00|8506.6|8505.1|8506.6|8505.1|8507.8|8506.4|8505.5|8504.5|458
1635931200000|2021-11-03 09:20:00|8506.3|8505.4|8507.5|8506|8508.2|8506.9|8505.4|8504.2|431
1635931500000|2021-11-03 09:25:00|8507.4|8505.9|8509.9|8508.4|8510.1|8508.7|8507.3|8505.9|330
1635931800000|2021-11-03 09:30:00|8510|8508.5|8509.6|8508.1|8510.1|8508.8|8504.1|8502.6|422
1635932100000|2021-11-03 09:35:00|8509.7|8508.2|8510.8|8509.3|8512.9|8511.7|8509.1|8508|471
1635932400000|2021-11-03 09:40:00|8510.9|8509.4|8509.9|8508.4|8512|8510.5|8507.7|8506.4|450
1635932700000|2021-11-03 09:45:00|8509.5|8508.6|8508.3|8506.8|8511|8509.9|8507.8|8506.3|391
1635933000000|2021-11-03 09:50:00|8508.2|8506.7|8504.9|8504|8509.5|8508.3|8504.9|8503.7|288
1635933300000|2021-11-03 09:55:00|8504.8|8503.9|8508.4|8506.9|8508.6|8507.1|8504.3|8503.1|335
1635933600000|2021-11-03 10:00:00|8508.5|8507|8503.2|8502.3|8508.6|8507.1|8500.8|8499.3|664
1635933900000|2021-11-03 10:05:00|8503.1|8502.2|8502.5|8501|8504.9|8503.6|8501|8499.7|469
1635934200000|2021-11-03 10:10:00|8502.6|8501.1|8505.5|8504|8505.9|8504.6|8501.6|8500.1|417
1635934500000|2021-11-03 10:15:00|8505.6|8504.1|8504.2|8502.7|8505.6|8504.1|8501.9|8500.7|360
1635934800000|2021-11-03 10:20:00|8504.1|8502.6|8506.9|8505.4|8506.9|8505.4|8503.7|8502.3|320
1635935100000|2021-11-03 10:25:00|8506.8|8505.3|8506.7|8505.2|8508|8506.6|8505.5|8504.3|316
1635935400000|2021-11-03 10:30:00|8506.8|8505.3|8506.3|8504.8|8507.2|8506|8505.9|8504.6|220
1635935700000|2021-11-03 10:35:00|8506.2|8504.7|8506.1|8504.6|8507|8505.7|8505.2|8504.1|258
1635936000000|2021-11-03 10:40:00|8506.3|8504.8|8507.4|8505.9|8509.2|8507.9|8505.6|8504.1|398
1635936300000|2021-11-03 10:45:00|8507.5|8506|8508.8|8507.3|8510|8508.5|8506.8|8505.3|317
1635936600000|2021-11-03 10:50:00|8508.9|8507.4|8509.5|8508|8509.7|8508.2|8506.6|8505.2|368
1635936900000|2021-11-03 10:55:00|8509.4|8507.9|8508.2|8506.7|8509.6|8508.2|8507.4|8506.1|355
1635937200000|2021-11-03 11:00:00|8508|8506.5|8504.4|8502.9|8508.3|8506.8|8504|8502.9|319
1635937500000|2021-11-03 11:05:00|8504.2|8503.3|8504.4|8503.5|8505.8|8504.6|8504.1|8503|315
1635937800000|2021-11-03 11:10:00|8504.5|8503.6|8503.7|8502.2|8504.8|8503.7|8503.2|8502.2|266
1635938100000|2021-11-03 11:15:00|8503.6|8502.1|8501.6|8500.1|8504.3|8503.2|8501.5|8500|389
1635938400000|2021-11-03 11:20:00|8501.5|8500|8502.5|8501.6|8503.1|8501.7|8501|8499.9|343
1635938700000|2021-11-03 11:25:00|8502.4|8501.5|8504.7|8503.8|8505.7|8504.6|8502.4|8501.5|314
1635939000000|2021-11-03 11:30:00|8504.9|8504|8504.4|8502.9|8506|8504.9|8502.3|8500.8|372
1635939300000|2021-11-03 11:35:00|8504.5|8503|8504.2|8502.7|8505.4|8503.9|8503.9|8502.6|215
1635939600000|2021-11-03 11:40:00|8503.8|8502.9|8498.5|8497|8503.9|8503|8497.6|8496.5|293
1635939900000|2021-11-03 11:45:00|8498.1|8497.2|8494.9|8493.4|8498.4|8497.2|8493.2|8492|439
1635940200000|2021-11-03 11:50:00|8494.7|8493.2|8487.3|8485.8|8494.8|8493.3|8487.3|8485.8|366
1635940500000|2021-11-03 11:55:00|8487.2|8485.7|8487.1|8486.2|8488.4|8487.2|8486.3|8485|415
1635940800000|2021-11-03 12:00:00|8487.2|8486.3|8483.7|8482.8|8489|8487.8|8483.6|8482.5|498
1635941100000|2021-11-03 12:05:00|8483.8|8482.9|8485|8483.5|8486|8484.6|8482.4|8481.3|433
1635941400000|2021-11-03 12:10:00|8484.8|8483.3|8486.9|8479.5|8488.3|8483.5|8481.2|8477.1|560
1635941700000|2021-11-03 12:15:00|8485.7|8479.9|8480.3|8479.4|8485.7|8481.7|8479|8477.5|782
1635942000000|2021-11-03 12:20:00|8480.5|8479|8482.4|8480.9|8482.6|8481.6|8478.7|8477.6|677
1635942300000|2021-11-03 12:25:00|8482|8481.1|8484.4|8482.9|8485.4|8484.2|8481.5|8480.5|502
1635942600000|2021-11-03 12:30:00|8484.3|8482.8|8483.8|8482.9|8485.5|8484.2|8483.3|8482.2|615
1635942900000|2021-11-03 12:35:00|8483.6|8482.7|8486.6|8485.7|8487.1|8486.1|8482.7|8481.7|430
1635943200000|2021-11-03 12:40:00|8486.7|8485.8|8485.5|8484|8487.6|8486.4|8484.4|8483.3|482
1635943500000|2021-11-03 12:45:00|8485.7|8484.2|8485.2|8483.7|8486.2|8485|8484.1|8483|451
1635943800000|2021-11-03 12:50:00|8485.3|8483.8|8483.8|8482.3|8485.5|8484.2|8482.9|8481.5|445
1635944100000|2021-11-03 12:55:00|8483.9|8482.4|8482.5|8481|8484.1|8482.9|8480.2|8478.7|674
1635944400000|2021-11-03 13:00:00|8482.4|8480.9|8482.9|8481.4|8483.2|8481.7|8480.1|8478.9|466
1635944700000|2021-11-03 13:05:00|8483|8481.5|8484.4|8483.5|8486.4|8485.2|8482.8|8481.3|446
1635945000000|2021-11-03 13:10:00|8484.7|8483.2|8483.3|8481.8|8485.8|8484.4|8481.4|8480.3|447
1635945300000|2021-11-03 13:15:00|8483.2|8481.7|8481.9|8480.4|8483.9|8482.7|8481.7|8480.3|492
1635945600000|2021-11-03 13:20:00|8481.8|8480.3|8482.6|8481.1|8484.1|8482.6|8481.8|8480.3|426
1635945900000|2021-11-03 13:25:00|8482.5|8481|8482.1|8480.6|8482.9|8481.5|8480.2|8479|441
1635946200000|2021-11-03 13:30:00|8482.2|8480.7|8481.1|8479.6|8484.4|8483.1|8481.1|8479.6|586
1635946500000|2021-11-03 13:35:00|8481.2|8479.7|8484.7|8483.2|8485.7|8484.2|8480.9|8479.4|510
1635946800000|2021-11-03 13:40:00|8484.8|8483.3|8483.7|8482.2|8486.4|8485|8483.4|8481.9|516
1635947100000|2021-11-03 13:45:00|8483.8|8482.3|8482.9|8481.4|8485.7|8484.3|8482.8|8481.3|441
1635947400000|2021-11-03 13:50:00|8482.8|8481.3|8481.8|8480.3|8482.8|8481.4|8480.1|8478.9|488
1635947700000|2021-11-03 13:55:00|8481.4|8480.5|8482.4|8478.9|8483.5|8481.2|8480.9|8475.8|601
1635948000000|2021-11-03 14:00:00|8481|8479.5|8481.4|8480.5|8483|8481.5|8477.9|8476.4|953
1635948300000|2021-11-03 14:05:00|8481.3|8480.4|8481.7|8480.8|8483|8481.8|8480.2|8479|685
1635948600000|2021-11-03 14:10:00|8481.6|8480.7|8477.9|8476.4|8482.4|8481.2|8476.3|8474.9|585
1635948900000|2021-11-03 14:15:00|8478|8476.5|8478.4|8476.9|8479.9|8478.6|8476.5|8475.3|547
1635949200000|2021-11-03 14:20:00|8478.5|8477|8476.9|8475.4|8478.6|8477.1|8475.6|8474.2|621
1635949500000|2021-11-03 14:25:00|8477|8475.5|8480.6|8479.1|8481|8480|8476.8|8475.3|581
1635949800000|2021-11-03 14:30:00|8480.2|8479.3|8481.4|8480.5|8482.5|8481.3|8480.2|8479.1|553
1635950100000|2021-11-03 14:35:00|8481.5|8480.6|8479.3|8477.8|8482.6|8481.3|8478.6|8477.3|562
1635950400000|2021-11-03 14:40:00|8479.2|8477.7|8477.9|8476.4|8479.3|8478.2|8476.6|8475.3|563
1635950700000|2021-11-03 14:45:00|8477.8|8476.3|8475.7|8474.2|8480.3|8479.1|8475.5|8474.2|464
1635951000000|2021-11-03 14:50:00|8475.8|8474.3|8475.1|8473.6|8475.8|8474.4|8473|8471.7|486
1635951300000|2021-11-03 14:55:00|8475.2|8473.7|8476.8|8475.3|8477.1|8475.6|8473.4|8472|485
1635951600000|2021-11-03 15:00:00|8476.6|8475.1|8478.5|8477|8479.1|8477.6|8475.4|8473.9|422
1635951900000|2021-11-03 15:05:00|8478.6|8477.1|8479.5|8478|8481.3|8479.8|8478.4|8476.9|511
1635952200000|2021-11-03 15:10:00|8479.2|8478.3|8477.3|8476.4|8481.1|8479.8|8477.3|8476.1|425
1635952500000|2021-11-03 15:15:00|8477.5|8476|8477.2|8475.7|8478.3|8477.1|8475.3|8474|414
1635952800000|2021-11-03 15:20:00|8477.3|8475.8|8478.5|8477|8479|8477.8|8477.1|8475.6|484
1635953100000|2021-11-03 15:25:00|8478.6|8477.1|8478.7|8477.2|8479.1|8477.8|8477.6|8476.2|373
1635953400000|2021-11-03 15:30:00|8478.8|8477.3|8480.2|8478.7|8481.5|8480.1|8478.4|8477.2|496
1635953700000|2021-11-03 15:35:00|8480.3|8478.8|8480.1|8478.6|8481.2|8479.8|8479|8477.7|481
1635954000000|2021-11-03 15:40:00|8479.8|8478.9|8479.2|8477.7|8480.8|8479.6|8479.2|8477.7|432
1635954300000|2021-11-03 15:45:00|8479|8477.5|8479|8477.5|8479.7|8478.6|8477.8|8476.3|460
1635954600000|2021-11-03 15:50:00|8478.9|8477.4|8479.7|8478.2|8479.9|8479|8478.2|8476.7|456
1635954900000|2021-11-03 15:55:00|8479.9|8478.4|8481.6|8480.7|8482.1|8480.8|8479.8|8478.3|520
1635955200000|2021-11-03 16:00:00|8481.7|8480.8|8479.2|8477.7|8482|8480.8|8479.1|8477.7|527
1635955500000|2021-11-03 16:05:00|8479.3|8477.8|8480.3|8478.8|8480.5|8479.3|8477.4|8475.9|508
1635955800000|2021-11-03 16:10:00|8480.4|8478.9|8477.3|8475.8|8480.4|8479.2|8477.1|8475.6|355
1635956100000|2021-11-03 16:15:00|8477.2|8475.7|8478|8476.5|8478.3|8476.9|8476.9|8475.6|354
1635956400000|2021-11-03 16:20:00|8478.1|8476.6|8477.1|8475.6|8478.9|8477.4|8476.6|8475.1|386
1635956700000|2021-11-03 16:25:00|8477.2|8475.7|8478.1|8476.6|8478.3|8476.8|8476.1|8474.8|380
1635957000000|2021-11-03 16:30:00|8478.2|8476.7|8478.2|8476.7|8478.5|8477|8477.4|8476|375
1635957300000|2021-11-03 16:35:00|8478.3|8476.8|8479.4|8477.9|8480|8478.7|8478|8476.5|331
1635957600000|2021-11-03 16:40:00|8479.3|8477.8|8477.3|8476.4|8479.8|8478.4|8476.9|8475.7|347
1635957900000|2021-11-03 16:45:00|8477.5|8476|8477.9|8476.4|8478.1|8476.6|8475.8|8474.5|346
1635958200000|2021-11-03 16:50:00|8477.8|8476.3|8478.9|8477.4|8479.8|8478.6|8476.5|8475.2|379
1635958500000|2021-11-03 16:55:00|8479|8477.5|8477.9|8476.4|8479|8477.5|8476.9|8475.6|278
1635958800000|2021-11-03 17:00:00|8478|8476.5|8477.3|8475.8|8481|8479.5|8477|8475.8|362
1635959100000|2021-11-03 17:05:00|8477.4|8475.9|8475.7|8474.2|8477.5|8476|8474.7|8473.3|272
1635959400000|2021-11-03 17:10:00|8475.8|8474.3|8477.5|8476|8478.1|8477|8475.3|8474.2|273
1635959700000|2021-11-03 17:15:00|8477.4|8475.9|8477.8|8476.3|8478.1|8476.8|8476.3|8475|205
1635960000000|2021-11-03 17:20:00|8477.7|8476.2|8477.9|8476.4|8478.3|8477.1|8477|8475.7|219
1635960300000|2021-11-03 17:25:00|8478|8476.5|8478.2|8476.7|8478.3|8477|8477|8475.7|242
1635960600000|2021-11-03 17:30:00|8477.9|8477|8479.3|8477.8|8479.3|8478.2|8477.9|8476.8|234
1635960900000|2021-11-03 17:35:00|8479.4|8477.9|8478.9|8477.4|8479.4|8478|8478.5|8477.1|186
1635961200000|2021-11-03 17:40:00|8479|8477.5|8480.1|8478.6|8480.2|8478.9|8478.5|8477.2|230
1635961500000|2021-11-03 17:45:00|8480|8478.5|8479.7|8478.2|8480.3|8478.8|8479.2|8478|197
1635961800000|2021-11-03 17:50:00|8479.8|8478.3|8481|8479.5|8481.8|8480.3|8479.1|8477.9|204
1635962100000|2021-11-03 17:55:00|8481.1|8479.6|8484.1|8476.3|8486.6|8481.8|8480|8474.5|713
1635962400000|2021-11-03 18:00:00|8483.3|8477.6|8481.9|8480.4|8488.7|8486.3|8479.6|8475|2237
1635962700000|2021-11-03 18:05:00|8481.7|8480.2|8481|8479.5|8483.7|8482|8480|8478.5|1457
1635963000000|2021-11-03 18:10:00|8480.9|8479.4|8481.8|8480.3|8483.9|8482.4|8479.2|8477.7|1330
1635963300000|2021-11-03 18:15:00|8481.9|8480.4|8480.8|8479.3|8482.2|8480.7|8479|8477.5|1373
1635963600000|2021-11-03 18:20:00|8480.6|8479.1|8482.4|8480.9|8483.1|8481.6|8479.5|8478|1384
1635963900000|2021-11-03 18:25:00|8482.9|8481.4|8482.2|8480.7|8484.3|8482.8|8481.1|8479.6|1232
1635964200000|2021-11-03 18:30:00|8481.8|8480.3|8483.8|8482.3|8485.9|8484.4|8481.7|8480.2|1404
1635964500000|2021-11-03 18:35:00|8483.7|8482.2|8483.5|8482|8484.6|8483.1|8481.5|8480|1452
1635964800000|2021-11-03 18:40:00|8483.4|8481.9|8483.5|8482|8485.3|8483.8|8482.3|8480.8|1519
1635965100000|2021-11-03 18:45:00|8483.7|8482.2|8485.9|8484.4|8487.3|8485.8|8483.5|8482|1548
1635965400000|2021-11-03 18:50:00|8485.7|8484.2|8485.4|8483.9|8489.7|8487.9|8484.1|8482.6|1552
1635965700000|2021-11-03 18:55:00|8485.2|8483.7|8489|8487.5|8489.1|8487.6|8483|8481.5|1467
1635966000000|2021-11-03 19:00:00|8488.8|8487.3|8483.7|8482.2|8488.9|8487.4|8482.8|8481.3|1417
1635966300000|2021-11-03 19:05:00|8483.3|8481.8|8483.6|8482.1|8485.8|8484.3|8482.9|8481.4|1205
1635966600000|2021-11-03 19:10:00|8483.5|8482|8483.6|8482.1|8484.5|8483|8481.7|8480.2|1230
1635966900000|2021-11-03 19:15:00|8483.5|8482|8483.9|8482.4|8485.1|8483.6|8482.5|8481|1179
1635967200000|2021-11-03 19:20:00|8483.8|8482.3|8484.7|8483.2|8485.2|8483.9|8482.6|8481.1|1331
1635967500000|2021-11-03 19:25:00|8484.5|8483|8484.2|8482.7|8484.8|8483.3|8483|8481.5|1121
1635967800000|2021-11-03 19:30:00|8484.1|8482.6|8482|8480.5|8484.7|8483.2|8481.6|8480.1|1021
1635968100000|2021-11-03 19:35:00|8482.1|8480.6|8486|8484.5|8486.3|8484.8|8481.5|8480|1045
1635968400000|2021-11-03 19:40:00|8486.1|8484.6|8486.4|8484.9|8488|8486.5|8485.8|8484.3|966
1635968700000|2021-11-03 19:45:00|8486.5|8485|8487|8485.5|8487.5|8486|8485.8|8484.3|808
1635969000000|2021-11-03 19:50:00|8486.9|8485.4|8488.4|8486.9|8488.4|8486.9|8486.1|8484.6|762
1635969300000|2021-11-03 19:55:00|8488.2|8486.7|8484.2|8482.7|8488.3|8486.8|8483.9|8482.4|813
1635969600000|2021-11-03 20:00:00|8484.6|8483.1|8484.4|8482.9|8485.2|8483.7|8483.8|8482.3|681
1635969900000|2021-11-03 20:05:00|8484.5|8483|8484.2|8482.7|8484.7|8483.2|8483.6|8482.1|464
1635970200000|2021-11-03 20:10:00|8484.1|8482.6|8484.6|8483.1|8485|8483.5|8483.6|8482.1|545
1635970500000|2021-11-03 20:15:00|8484.4|8482.9|8486.7|8485.2|8486.7|8485.2|8484.4|8482.9|388
1635970800000|2021-11-03 20:20:00|8486.4|8484.9|8486|8484.5|8486.8|8485.3|8485|8483.5|475
1635971100000|2021-11-03 20:25:00|8485.9|8484.4|8483.2|8481.7|8486.1|8484.6|8483.2|8481.7|569
1635971400000|2021-11-03 20:30:00|8483.5|8482|8483.2|8481.7|8483.8|8482.3|8482.4|8480.9|271
1635971700000|2021-11-03 20:35:00|8483.3|8481.8|8484.5|8483|8485|8483.5|8483.2|8481.7|321
1635972000000|2021-11-03 20:40:00|8484.1|8482.6|8482.7|8481.2|8485|8483.5|8482.4|8480.9|431
1635972300000|2021-11-03 20:45:00|8482.9|8481.4|8484|8482.5|8484.8|8483.3|8482.5|8481|526
1635972600000|2021-11-03 20:50:00|8484.2|8482.7|8484.5|8483|8485|8483.5|8483.6|8482.3|526
1635972900000|2021-11-03 20:55:00|8484.7|8483.2|8490.9|8480.2|8492.4|8484.5|8484.3|8478.9|451
1635973200000|2021-11-03 21:00:00|8491|8480|8489|8478|8491.8|8480.8|8487.3|8476.7|63
1635973500000|2021-11-03 21:05:00|8487.5|8476.5|8487.6|8476.6|8489.4|8479.1|8487.5|8476.5|84
1635973800000|2021-11-03 21:10:00|8486.6|8475.6|8485.1|8474.1|8489.1|8480.6|8484.7|8473.7|180
1635974100000|2021-11-03 21:15:00|8485|8474|8485.3|8474.3|8488.8|8477.8|8484.9|8473.9|338
1635974400000|2021-11-03 21:20:00|8485.6|8474.6|8486.8|8476.8|8488.8|8479.6|8484.7|8474.1|613
1635974700000|2021-11-03 21:25:00|8484.7|8476.5|8486.7|8479|8489.7|8481.5|8484.6|8474.4|743
1635975000000|2021-11-03 21:30:00|8486.9|8478.9|8486.2|8481.1|8491.3|8484.3|8485.6|8475.1|608
1635975300000|2021-11-03 21:35:00|8487.5|8481.2|8487.5|8481.7|8490.9|8482.4|8486.4|8477.7|267
1635975600000|2021-11-03 21:40:00|8487.1|8482.4|8488.3|8481.7|8490.3|8483.3|8487|8478.6|196
1635975900000|2021-11-03 21:45:00|8488.5|8482.3|8489|8483.1|8493.1|8483.8|8487.1|8479.6|310
1635976200000|2021-11-03 21:50:00|8490.8|8481.6|8489.4|8484.5|8494.5|8485.2|8488.3|8479.6|344
1635976500000|2021-11-03 21:55:00|8490.9|8483.2|8489.3|8483.8|8494.6|8485.1|8488.5|8478.6|416
1635976800000|2021-11-03 22:00:00|8489.7|8483|8486|8484.3|8492.2|8485.7|8485.6|8481|480
1635977100000|2021-11-03 22:05:00|8485.3|8483.6|8485.4|8483.9|8486.8|8485.2|8485.2|8483.2|265
1635977400000|2021-11-03 22:10:00|8485.5|8484|8484.4|8482.9|8485.8|8484.1|8484|8482.5|234
1635977700000|2021-11-03 22:15:00|8484.5|8483|8483.6|8482.1|8485.2|8483.7|8483|8481.3|219
1635978000000|2021-11-03 22:20:00|8483.8|8482.3|8482.6|8481.1|8483.8|8482.3|8481.9|8480.4|256
1635978300000|2021-11-03 22:25:00|8482.5|8481|8481.9|8480.4|8483.8|8481.4|8481.6|8480.1|199
1635978600000|2021-11-03 22:30:00|8481.7|8480.2|8480.9|8479.4|8482.5|8480.6|8480.7|8479.1|208
1635978900000|2021-11-03 22:35:00|8481|8479.5|8481|8479.5|8482.2|8480|8480.4|8478.9|242
1635979200000|2021-11-03 22:40:00|8481.1|8479.6|8481.5|8480|8482.4|8480|8480.9|8478.9|152
1635979500000|2021-11-03 22:45:00|8481.4|8479.9|8481.9|8480.4|8482.2|8480.5|8481|8479|182
1635979800000|2021-11-03 22:50:00|8482|8480.5|8481.4|8479.9|8482.4|8480.6|8481|8479.5|253
1635980100000|2021-11-03 22:55:00|8481.5|8480|8481.7|8480.2|8482.5|8480.4|8481.2|8479.2|151
1635980400000|2021-11-03 23:00:00|8481.9|8480.4|8482.3|8480.8|8483.7|8481.6|8481.4|8479.9|272
1635980700000|2021-11-03 23:05:00|8482.2|8480.7|8481.4|8479.9|8482.5|8481|8480.8|8479.3|312
1635981000000|2021-11-03 23:10:00|8481.3|8479.8|8482.5|8481|8483.3|8481.8|8481.3|8479.8|428
1635981300000|2021-11-03 23:15:00|8482.3|8480.8|8482.4|8480.9|8483.2|8481.7|8481.8|8480.3|267
1635981600000|2021-11-03 23:20:00|8482.3|8480.8|8482.7|8481.2|8483.5|8482|8481.9|8480.4|211
1635981900000|2021-11-03 23:25:00|8482.6|8481.1|8481.2|8479.7|8482.9|8481.4|8480.4|8478.9|254
1635982200000|2021-11-03 23:30:00|8481.1|8479.6|8483.9|8482.4|8484.1|8482.6|8481|8479.5|293
1635982500000|2021-11-03 23:35:00|8483.8|8482.3|8483.6|8482.1|8484.2|8482.7|8483.2|8481.7|186
1635982800000|2021-11-03 23:40:00|8483.5|8482|8481.9|8480.4|8483.6|8482.1|8481.2|8479.7|245
1635983100000|2021-11-03 23:45:00|8482.1|8480.6|8481.3|8479.8|8482.8|8481.3|8481|8479.5|268
1635983400000|2021-11-03 23:50:00|8481.4|8479.9|8481.6|8480.1|8482.1|8480.6|8480.5|8479|236
1635983700000|2021-11-03 23:55:00|8482.2|8480.7|8482.9|8481.4|8483|8481.5|8480.8|8479.3|339
1635984000000|2021-11-04 00:00:00|8483|8481.5|8482|8480.5|8484.1|8482.6|8481.1|8479.6|707
1635984300000|2021-11-04 00:05:00|8482.3|8480.8|8483.7|8482.2|8483.9|8482.4|8482|8480.5|553
1635984600000|2021-11-04 00:10:00|8483.6|8482.1|8484.5|8483|8484.8|8483.3|8482.7|8481.2|485
1635984900000|2021-11-04 00:15:00|8484.3|8482.8|8486|8484.5|8486.3|8484.8|8484.1|8482.6|499
1635985200000|2021-11-04 00:20:00|8486.3|8484.8|8486.4|8484.9|8486.8|8485.3|8485.3|8483.8|447
1635985500000|2021-11-04 00:25:00|8486.5|8485|8486.4|8484.9|8486.8|8485.3|8485.6|8484.1|394
1635985800000|2021-11-04 00:30:00|8486.3|8484.8|8486.6|8485.1|8486.8|8485.3|8485.4|8483.9|416
1635986100000|2021-11-04 00:35:00|8486.5|8485|8488.6|8487.1|8488.6|8487.1|8486|8484.7|256
1635986400000|2021-11-04 00:40:00|8488.5|8487|8488|8486.5|8489.2|8487.9|8487.8|8486.4|210
1635986700000|2021-11-04 00:45:00|8487.9|8486.4|8488.1|8486.6|8488.6|8487.3|8487.4|8485.9|230
1635987000000|2021-11-04 00:50:00|8488.2|8486.7|8488|8486.5|8488.9|8487.5|8487.7|8486.4|188
1635987300000|2021-11-04 00:55:00|8488.2|8486.7|8489|8487.5|8489.2|8487.7|8487.9|8486.4|199
1635987600000|2021-11-04 01:00:00|8489.1|8487.6|8488.7|8487.2|8489.4|8488.1|8488.1|8486.9|354
1635987900000|2021-11-04 01:05:00|8488.8|8487.3|8487|8485.5|8488.8|8487.3|8486.9|8485.4|240
1635988200000|2021-11-04 01:10:00|8486.9|8485.4|8487|8485.5|8487.1|8485.6|8485.9|8484.7|100
1635988500000|2021-11-04 01:15:00|8487.1|8485.6|8486.9|8485.4|8487.6|8486.4|8486.6|8485.3|151
1635988800000|2021-11-04 01:20:00|8486.8|8485.3|8487.3|8485.8|8487.9|8486.4|8486.8|8485.3|189
1635989100000|2021-11-04 01:25:00|8486.9|8486|8487.9|8486.4|8488.1|8487.1|8486.7|8485.4|143
1635989400000|2021-11-04 01:30:00|8488|8486.5|8488|8487.1|8488.7|8487.5|8486.9|8485.8|268
1635989700000|2021-11-04 01:35:00|8487.9|8487|8488|8487.1|8488.3|8487.2|8486.9|8485.9|239
1635990000000|2021-11-04 01:40:00|8487.9|8487|8487.9|8487|8488.5|8487.2|8487|8485.9|223
1635990300000|2021-11-04 01:45:00|8488.3|8486.8|8488.2|8486.7|8488.6|8487.1|8487.3|8486.1|194
1635990600000|2021-11-04 01:50:00|8488.1|8486.6|8487.9|8486.4|8488.8|8487.3|8487.2|8485.9|205
1635990900000|2021-11-04 01:55:00|8488|8486.5|8487.5|8486|8488.3|8486.8|8486.8|8485.6|245
1635991200000|2021-11-04 02:00:00|8487.4|8485.9|8486.5|8485|8488.2|8487|8486.1|8484.9|256
1635991500000|2021-11-04 02:05:00|8486.4|8484.9|8485.3|8483.8|8486.9|8485.4|8485|8483.8|182
1635991800000|2021-11-04 02:10:00|8485.2|8483.7|8485.5|8484.6|8485.8|8484.6|8484.8|8483.4|145
1635992100000|2021-11-04 02:15:00|8485.6|8484.7|8487.1|8485.6|8487.2|8486|8485.6|8484.5|200
1635992400000|2021-11-04 02:20:00|8486.7|8485.8|8487.2|8485.7|8487.4|8486.1|8486.4|8485.3|198
1635992700000|2021-11-04 02:25:00|8487.3|8485.8|8487.4|8485.9|8487.7|8486.4|8487|8485.6|108
1635993000000|2021-11-04 02:30:00|8487.5|8486|8487.4|8485.9|8488|8486.6|8487.2|8485.7|124
1635993300000|2021-11-04 02:35:00|8487.5|8486|8487.8|8486.3|8487.8|8486.3|8487.1|8485.7|148
1635993600000|2021-11-04 02:40:00|8487.9|8486.4|8487|8485.5|8488|8486.5|8486.1|8484.6|204
1635993900000|2021-11-04 02:45:00|8486.9|8485.4|8487.8|8486.3|8487.8|8486.3|8486.7|8485.2|153
1635994200000|2021-11-04 02:50:00|8487.7|8486.2|8488.6|8487.1|8489.1|8487.6|8487.7|8486.2|172
1635994500000|2021-11-04 02:55:00|8488.5|8487|8487.5|8486.6|8488.6|8487.1|8487.1|8485.9|242
1635994800000|2021-11-04 03:00:00|8487.4|8486.5|8488.9|8487.4|8489.1|8487.8|8487.3|8486|232
1635995100000|2021-11-04 03:05:00|8489|8487.5|8490|8488.5|8490.1|8488.7|8488.8|8487.3|131
1635995400000|2021-11-04 03:10:00|8489.9|8488.4|8491.5|8490|8491.8|8490.3|8489.7|8488.4|214
1635995700000|2021-11-04 03:15:00|8491.4|8489.9|8490.5|8489|8491.8|8490.4|8490.2|8488.7|227
1635996000000|2021-11-04 03:20:00|8490.6|8489.1|8490.1|8488.6|8490.6|8489.3|8489.9|8488.6|104
1635996300000|2021-11-04 03:25:00|8490|8488.5|8488.3|8486.8|8491.1|8489.6|8487.9|8486.6|257
1635996600000|2021-11-04 03:30:00|8488.4|8486.9|8488|8486.5|8488.7|8487.4|8487.5|8486.1|203
1635996900000|2021-11-04 03:35:00|8488.1|8486.6|8488.2|8486.7|8488.6|8487.3|8487.6|8486.4|236
1635997200000|2021-11-04 03:40:00|8488.1|8486.6|8487.8|8486.9|8488.8|8487.6|8487.4|8486.2|252
1635997500000|2021-11-04 03:45:00|8488|8486.5|8487.8|8486.3|8488.3|8487.2|8487|8485.8|160
1635997800000|2021-11-04 03:50:00|8487.9|8486.4|8486.2|8485.3|8487.9|8486.6|8486.2|8484.9|190
1635998100000|2021-11-04 03:55:00|8486.1|8485.2|8486.6|8485.1|8486.8|8485.6|8486|8484.7|145
1635998400000|2021-11-04 04:00:00|8486.7|8485.2|8488.2|8486.7|8488.3|8486.8|8486.1|8485|190
1635998700000|2021-11-04 04:05:00|8488.3|8486.8|8488.2|8487.3|8488.9|8487.9|8488.1|8486.6|167
1635999000000|2021-11-04 04:10:00|8488.5|8487|8487.7|8486.2|8488.6|8487.1|8487|8485.6|166
1635999300000|2021-11-04 04:15:00|8487.8|8486.3|8488|8486.5|8488.1|8486.9|8487.3|8486.1|145
1635999600000|2021-11-04 04:20:00|8488.1|8486.6|8488.1|8486.6|8488.5|8487.5|8487.6|8486.2|102
1635999900000|2021-11-04 04:25:00|8487.9|8487|8488.6|8487.1|8488.8|8487.5|8487.8|8486.6|141
1636000200000|2021-11-04 04:30:00|8488.5|8487|8487.6|8486.7|8488.9|8487.5|8487.3|8486.2|203
1636000500000|2021-11-04 04:35:00|8487.7|8486.8|8488.3|8486.8|8488.4|8487.2|8487.4|8486.2|109
1636000800000|2021-11-04 04:40:00|8488.4|8486.9|8489.2|8487.7|8489.4|8488.2|8487.8|8486.6|126
1636001100000|2021-11-04 04:45:00|8489.3|8487.8|8490.6|8489.1|8490.8|8489.3|8489.3|8487.8|195
1636001400000|2021-11-04 04:50:00|8490.7|8489.2|8490.1|8488.6|8490.7|8489.5|8489.7|8488.4|150
1636001700000|2021-11-04 04:55:00|8490.2|8488.7|8487.8|8486.3|8490.4|8489.1|8487.6|8486.1|190
1636002000000|2021-11-04 05:00:00|8487.9|8486.4|8487.6|8486.1|8488|8486.5|8487.2|8485.7|186
1636002300000|2021-11-04 05:05:00|8487.5|8486|8487.4|8485.9|8487.7|8486.3|8487|8485.6|175
1636002600000|2021-11-04 05:10:00|8487.3|8485.8|8486.4|8484.9|8487.8|8486.3|8486.3|8484.8|189
1636002900000|2021-11-04 05:15:00|8486.3|8484.8|8485.2|8483.7|8486.5|8485|8485.2|8483.7|202
1636003200000|2021-11-04 05:20:00|8485.3|8483.8|8484.7|8483.2|8485.4|8483.9|8484.4|8482.9|160
1636003500000|2021-11-04 05:25:00|8484.8|8483.3|8486|8484.5|8486.2|8484.7|8484.7|8483.2|166
1636003800000|2021-11-04 05:30:00|8485.9|8484.4|8486.6|8485.1|8486.9|8485.4|8485.8|8484.3|128
1636004100000|2021-11-04 05:35:00|8486.7|8485.2|8487|8485.5|8487.2|8485.8|8486.6|8485.1|126
1636004400000|2021-11-04 05:40:00|8487.1|8485.6|8487.5|8486|8487.9|8486.4|8486.7|8485.2|169
1636004700000|2021-11-04 05:45:00|8487.4|8485.9|8487.5|8486|8487.7|8486.3|8486.7|8485.2|162
1636005000000|2021-11-04 05:50:00|8487.6|8486.1|8486.8|8485.3|8487.7|8486.4|8486.6|8485.1|197
1636005300000|2021-11-04 05:55:00|8486.9|8485.4|8486.4|8484.9|8487.6|8486.1|8486.4|8484.9|278
1636005600000|2021-11-04 06:00:00|8486.3|8484.8|8484.2|8482.7|8486.5|8485.1|8484|8482.6|338
1636005900000|2021-11-04 06:05:00|8484.3|8482.8|8484.9|8483.4|8485.2|8483.9|8483.7|8482.2|269
1636006200000|2021-11-04 06:10:00|8485.1|8483.6|8482.3|8480.8|8485.1|8483.6|8482|8480.5|287
1636006500000|2021-11-04 06:15:00|8482.4|8480.9|8481.5|8480|8482.5|8481.4|8480.6|8479.6|258
1636006800000|2021-11-04 06:20:00|8481.6|8480.1|8481.2|8479.7|8482.5|8481|8481.2|8479.7|223
1636007100000|2021-11-04 06:25:00|8481.3|8479.8|8481|8479.5|8481.6|8480.1|8479.8|8478.3|450
1636007400000|2021-11-04 06:30:00|8481.1|8479.6|8479.7|8478.2|8482.4|8481.1|8479.2|8477.7|395
1636007700000|2021-11-04 06:35:00|8479.6|8478.1|8479.8|8478.3|8480.9|8479.4|8479.4|8477.9|241
1636008000000|2021-11-04 06:40:00|8479.9|8478.4|8479.6|8478.1|8480.2|8478.9|8478.8|8477.6|238
1636008300000|2021-11-04 06:45:00|8479.5|8478|8479.6|8478.1|8481.2|8480|8479.1|8477.8|297
1636008600000|2021-11-04 06:50:00|8479.7|8478.2|8478.2|8476.7|8480.7|8479.4|8477.9|8476.5|223
1636008900000|2021-11-04 06:55:00|8478.4|8476.9|8480.1|8478.6|8480.5|8479|8478.1|8476.6|262
1636009200000|2021-11-04 07:00:00|8480|8478.5|8481.4|8479.9|8482.4|8481.2|8479.9|8478.4|392
1636009500000|2021-11-04 07:05:00|8481.5|8480|8477.8|8476.3|8481.6|8480.3|8477.1|8475.8|511
1636009800000|2021-11-04 07:10:00|8477.7|8476.2|8474.9|8473.4|8477.9|8476.5|8474.6|8473.1|436
1636010100000|2021-11-04 07:15:00|8475.1|8473.6|8473.2|8471.7|8475.2|8473.9|8470.9|8469.6|423
1636010400000|2021-11-04 07:20:00|8473.3|8471.8|8473.2|8472.3|8474.5|8473.3|8472.2|8470.7|386
1636010700000|2021-11-04 07:25:00|8473.1|8472.2|8473.4|8471.9|8475.4|8473.9|8473|8471.8|308
1636011000000|2021-11-04 07:30:00|8473.5|8472|8474.2|8472.7|8476.6|8475.4|8472.5|8471.2|450
1636011300000|2021-11-04 07:35:00|8474.1|8472.6|8472|8470.5|8474.3|8472.8|8471.2|8469.8|454
1636011600000|2021-11-04 07:40:00|8472.1|8470.6|8473.5|8472|8474.9|8473.6|8471.9|8470.4|454
1636011900000|2021-11-04 07:45:00|8473.4|8471.9|8474.1|8472.6|8475.9|8474.6|8472.5|8471.3|467
1636012200000|2021-11-04 07:50:00|8474.2|8472.7|8473.8|8472.3|8474.7|8473.6|8472.8|8471.7|366
1636012500000|2021-11-04 07:55:00|8473.6|8472.7|8472.7|8471.2|8474.1|8472.9|8471.5|8470.3|289
1636012800000|2021-11-04 08:00:00|8472.8|8471.3|8467.1|8466.2|8473|8471.5|8466.9|8465.4|668
1636013100000|2021-11-04 08:05:00|8467.6|8466.1|8468.8|8467.3|8468.8|8467.3|8466.1|8464.8|652
1636013400000|2021-11-04 08:10:00|8468.7|8467.2|8472.5|8471|8473.1|8472|8467.5|8466.1|791
1636013700000|2021-11-04 08:15:00|8472.4|8470.9|8472.1|8470.6|8474.6|8473.4|8471.3|8470|756
1636014000000|2021-11-04 08:20:00|8471.4|8470.5|8472.8|8471.3|8474.1|8473|8471|8470|641
1636014300000|2021-11-04 08:25:00|8472.7|8471.2|8472.1|8470.6|8473.6|8472.6|8470.3|8468.8|639
1636014600000|2021-11-04 08:30:00|8472|8470.5|8472.6|8471.1|8473|8471.8|8470.5|8469.5|621
1636014900000|2021-11-04 08:35:00|8472.4|8471.5|8468.6|8467.1|8472.5|8471.5|8467.9|8466.8|593
1636015200000|2021-11-04 08:40:00|8468.8|8467.3|8469.6|8468.1|8470.7|8469.5|8467.8|8466.5|689
1636015500000|2021-11-04 08:45:00|8469.4|8467.9|8467.5|8466|8469.9|8468.5|8466.2|8464.8|588
1636015800000|2021-11-04 08:50:00|8467|8466.1|8468.1|8466.6|8468.9|8467.6|8466.9|8465.4|533
1636016100000|2021-11-04 08:55:00|8468|8466.5|8467.9|8466.4|8469.4|8468.1|8466.5|8465.3|582
1636016400000|2021-11-04 09:00:00|8468.1|8466.6|8471.5|8470|8472.4|8471.3|8467.4|8465.9|571
1636016700000|2021-11-04 09:05:00|8471.4|8469.9|8472|8470.5|8473.5|8472.2|8470.2|8468.7|397
1636017000000|2021-11-04 09:10:00|8471.9|8470.4|8474.3|8473.4|8474.9|8473.4|8471.4|8470.2|409
1636017300000|2021-11-04 09:15:00|8474.4|8473.5|8475.7|8474.2|8476.5|8475.3|8474.4|8473.1|499
1636017600000|2021-11-04 09:20:00|8475.5|8474.6|8473.8|8472.3|8476.4|8475.2|8473.4|8471.9|412
1636017900000|2021-11-04 09:25:00|8473.9|8472.4|8473.2|8471.7|8475.5|8474.3|8473|8471.5|377
1636018200000|2021-11-04 09:30:00|8473.1|8471.6|8471.6|8470.1|8474|8472.5|8471.3|8469.8|435
1636018500000|2021-11-04 09:35:00|8471.5|8470|8475.7|8474.2|8476.1|8474.6|8471.5|8470|379
1636018800000|2021-11-04 09:40:00|8475.8|8474.3|8477.7|8476.2|8478|8476.5|8475.7|8474.2|356
1636019100000|2021-11-04 09:45:00|8477.6|8476.1|8474.8|8473.3|8477.7|8476.3|8473.9|8472.7|407
1636019400000|2021-11-04 09:50:00|8474.9|8473.4|8477.5|8476.6|8478.6|8477.5|8474.7|8473.2|472
1636019700000|2021-11-04 09:55:00|8477.8|8476.3|8477.7|8476.8|8479|8477.6|8476.1|8474.9|475
1636020000000|2021-11-04 10:00:00|8477.8|8476.2|8477|8475.5|8477.8|8476.3|8473.7|8472.3|439
1636020300000|2021-11-04 10:05:00|8476.8|8475.9|8479.1|8477.6|8479.8|8478.9|8476.1|8474.8|533
1636020600000|2021-11-04 10:10:00|8479.2|8477.7|8479.1|8477.6|8480.1|8479|8476.6|8475.1|401
1636020900000|2021-11-04 10:15:00|8479|8477.5|8476.4|8474.9|8479|8477.5|8475.3|8474.1|458
1636021200000|2021-11-04 10:20:00|8476.2|8475.3|8477.7|8476.2|8478.6|8477.5|8476|8474.9|437
1636021500000|2021-11-04 10:25:00|8477.9|8476.4|8475.7|8474.2|8478.1|8476.6|8475.3|8474|395
1636021800000|2021-11-04 10:30:00|8475.6|8474.1|8472.3|8470.8|8475.8|8474.3|8472.3|8470.6|389
1636022100000|2021-11-04 10:35:00|8472.1|8471.2|8473.1|8471.6|8474.8|8473.5|8472.1|8470.8|357
1636022400000|2021-11-04 10:40:00|8473.2|8471.7|8470.6|8469.1|8473.6|8472.3|8470.5|8469|406
1636022700000|2021-11-04 10:45:00|8470.7|8469.2|8472.8|8471.3|8472.8|8471.3|8469.4|8468.2|385
1636023000000|2021-11-04 10:50:00|8472.9|8471.4|8471.8|8470.9|8473.4|8472.2|8471.5|8470.3|329
1636023300000|2021-11-04 10:55:00|8471.9|8471|8469.3|8467.8|8472.5|8471.3|8469|8467.7|394
1636023600000|2021-11-04 11:00:00|8469.2|8467.7|8469|8467.5|8469.7|8468.6|8467.8|8466.6|391
1636023900000|2021-11-04 11:05:00|8468.9|8467.4|8470|8468.5|8470.9|8469.6|8467.7|8466.5|392
1636024200000|2021-11-04 11:10:00|8469.9|8468.4|8470.3|8468.8|8470.7|8469.5|8469.7|8468.3|361
1636024500000|2021-11-04 11:15:00|8470|8469.1|8471.7|8470.2|8472.5|8471.2|8468.5|8467.4|376
1636024800000|2021-11-04 11:20:00|8471.8|8470.3|8472.4|8470.9|8473.6|8472.4|8471.3|8470.1|351
1636025100000|2021-11-04 11:25:00|8472.3|8470.8|8474.4|8472.9|8474.7|8473.6|8471.9|8470.4|295
1636025400000|2021-11-04 11:30:00|8474.1|8473.2|8477.2|8476.3|8477.5|8476.3|8474.1|8473.2|364
1636025700000|2021-11-04 11:35:00|8477.1|8476.2|8478.7|8477.2|8479.4|8478.2|8475.6|8474.2|493
1636026000000|2021-11-04 11:40:00|8478.6|8477.1|8476.9|8475.4|8478.8|8477.6|8476.4|8474.9|512
1636026300000|2021-11-04 11:45:00|8477|8475.5|8476.2|8475.3|8477.3|8476|8475.6|8474.2|432
1636026600000|2021-11-04 11:50:00|8476.1|8475.2|8473.3|8471.8|8477.1|8475.7|8472.4|8471.1|419
1636026900000|2021-11-04 11:55:00|8473.4|8471.9|8474.2|8468.6|8478.1|8472.3|8463.1|8460.1|896
1636027200000|2021-11-04 12:00:00|8474.6|8467.9|8510.1|8508.6|8511.6|8510.1|8474.6|8465.1|2117
1636027500000|2021-11-04 12:05:00|8510|8508.5|8518.9|8517.4|8520.7|8518.3|8506.8|8505.3|1581
1636027800000|2021-11-04 12:10:00|8519|8517.5|8518.8|8517.3|8523.5|8522|8516.2|8514.7|1480
1636028100000|2021-11-04 12:15:00|8519|8517.5|8526.4|8524.9|8526.5|8525|8517.8|8516.3|1255
1636028400000|2021-11-04 12:20:00|8526.7|8525.2|8522.5|8521|8527.5|8526|8521.5|8520|1012
1636028700000|2021-11-04 12:25:00|8522.4|8520.9|8519.4|8511.6|8523.9|8522.4|8515.3|8511.2|908
1636029000000|2021-11-04 12:30:00|8519.7|8513|8518.9|8517.4|8525.6|8522.3|8513.7|8512.2|980
1636029300000|2021-11-04 12:35:00|8518.8|8517.3|8517.6|8516.1|8521.9|8520.4|8517.4|8515.9|747
1636029600000|2021-11-04 12:40:00|8517.5|8516|8533.7|8532.2|8534.4|8532.9|8516.8|8515.3|1021
1636029900000|2021-11-04 12:45:00|8533.9|8532.4|8536.5|8535|8539.4|8537.9|8532.7|8531.2|913
1636030200000|2021-11-04 12:50:00|8536.6|8535.1|8533.2|8531.7|8542|8540.5|8530.7|8529.2|842
1636030500000|2021-11-04 12:55:00|8533.1|8531.6|8537.1|8535.6|8537.7|8536.2|8531|8529.5|945
1636030800000|2021-11-04 13:00:00|8537|8535.5|8545.2|8543.7|8545.6|8544.1|8535.1|8533.7|808
1636031100000|2021-11-04 13:05:00|8545.1|8543.6|8540.5|8539|8546.1|8544.8|8538.7|8537.2|775
1636031400000|2021-11-04 13:10:00|8540.4|8538.9|8535.5|8534|8540.5|8539|8532.3|8530.8|826
1636031700000|2021-11-04 13:15:00|8535.4|8533.9|8536|8535.1|8538.3|8536.8|8531.5|8530|811
1636032000000|2021-11-04 13:20:00|8536.3|8534.8|8538.6|8537.1|8540.9|8539.4|8535.7|8534.4|720
1636032300000|2021-11-04 13:25:00|8538.7|8537.2|8542.8|8541.3|8544.3|8542.8|8537|8535.7|606
1636032600000|2021-11-04 13:30:00|8542.9|8541.4|8538.6|8537.1|8543.1|8541.6|8536.3|8534.8|760
1636032900000|2021-11-04 13:35:00|8538.3|8537.4|8540.3|8538.8|8541.4|8540.1|8537.3|8535.8|731
1636033200000|2021-11-04 13:40:00|8540.4|8538.9|8540.4|8538.9|8542.9|8541.4|8538.7|8537.2|712
1636033500000|2021-11-04 13:45:00|8540.5|8539|8545.2|8543.7|8546.5|8545|8540.3|8538.8|771
1636033800000|2021-11-04 13:50:00|8545.3|8543.8|8541.3|8540.4|8546.8|8545.3|8536.9|8535.7|637
1636034100000|2021-11-04 13:55:00|8541.2|8540.3|8540.2|8538.7|8543.2|8542.1|8538.4|8537.2|686
1636034400000|2021-11-04 14:00:00|8540.4|8538.9|8542.9|8541.4|8543.1|8542|8540.1|8538.6|836
1636034700000|2021-11-04 14:05:00|8543|8541.5|8545.2|8543.7|8545.2|8543.7|8541.9|8540.4|627
1636035000000|2021-11-04 14:10:00|8545.1|8543.6|8543.9|8543|8545.7|8544.6|8543.1|8541.8|678
1636035300000|2021-11-04 14:15:00|8544.2|8542.7|8549.1|8548.2|8549.7|8548.5|8543.3|8541.8|717
1636035600000|2021-11-04 14:20:00|8549.4|8547.9|8555.2|8553.7|8555.7|8554.2|8548.5|8547.1|845
1636035900000|2021-11-04 14:25:00|8555.3|8553.8|8549.8|8548.3|8556.5|8555|8549.5|8548|743
1636036200000|2021-11-04 14:30:00|8549.7|8548.2|8545.9|8544.4|8550.3|8548.8|8544.2|8542.7|768
1636036500000|2021-11-04 14:35:00|8545.8|8544.3|8544.2|8542.7|8545.8|8544.3|8542.3|8541|842
1636036800000|2021-11-04 14:40:00|8544.4|8542.9|8542.9|8541.4|8546.1|8544.8|8541.5|8540.4|749
1636037100000|2021-11-04 14:45:00|8543|8541.5|8545.8|8544.3|8546.1|8544.6|8542.4|8540.9|610
1636037400000|2021-11-04 14:50:00|8545.6|8544.1|8548.8|8547.3|8550.5|8549.1|8545.1|8543.6|706
1636037700000|2021-11-04 14:55:00|8548.9|8548|8549|8547.5|8550.5|8549.4|8548.1|8546.8|756
1636038000000|2021-11-04 15:00:00|8548.9|8547.4|8549.8|8548.3|8552.7|8551.2|8547.2|8545.7|821
1636038300000|2021-11-04 15:05:00|8550|8548.5|8546.8|8545.3|8550.6|8549.1|8545.6|8544.1|563
1636038600000|2021-11-04 15:10:00|8546.9|8545.4|8547.4|8545.9|8548|8546.7|8546.3|8545.1|466
1636038900000|2021-11-04 15:15:00|8547.3|8545.8|8548.3|8546.8|8550.3|8549.1|8546.9|8545.7|598
1636039200000|2021-11-04 15:20:00|8548.4|8546.9|8551.9|8550.4|8552.1|8550.6|8548.2|8546.8|447
1636039500000|2021-11-04 15:25:00|8551.8|8550.3|8551.5|8550|8552.8|8551.5|8548.7|8547.2|841
1636039800000|2021-11-04 15:30:00|8551.6|8550.1|8554|8552.5|8554.1|8552.7|8550.5|8549.2|691
1636040100000|2021-11-04 15:35:00|8553.9|8552.4|8554.4|8553.5|8555.6|8554.3|8551.8|8550.6|630
1636040400000|2021-11-04 15:40:00|8554.5|8553.6|8558.3|8556.8|8558.5|8557|8553.8|8552.3|577
1636040700000|2021-11-04 15:45:00|8558.4|8556.9|8564.7|8563.2|8564.8|8563.3|8557.3|8556.2|754
1636041000000|2021-11-04 15:50:00|8564.2|8563.3|8560.6|8559.1|8565.6|8564.2|8559.7|8558.2|812
1636041300000|2021-11-04 15:55:00|8560.5|8559|8557.9|8557|8560.7|8559.2|8556.3|8555|992
1636041600000|2021-11-04 16:00:00|8557.8|8556.9|8554.1|8552.6|8558.9|8557.4|8553.4|8551.9|911
1636041900000|2021-11-04 16:05:00|8554|8552.5|8549.5|8548|8554.5|8553.2|8547.9|8546.7|725
1636042200000|2021-11-04 16:10:00|8549.6|8548.1|8548.4|8546.9|8550.8|8549.3|8547.8|8546.5|569
1636042500000|2021-11-04 16:15:00|8548.3|8546.8|8548.3|8546.8|8551.6|8550.1|8547|8545.7|641
1636042800000|2021-11-04 16:20:00|8548.2|8546.7|8550|8549.1|8550.6|8549.4|8547.5|8546|468
1636043100000|2021-11-04 16:25:00|8550.3|8548.8|8552.2|8550.7|8552.8|8551.4|8548.9|8547.8|515
1636043400000|2021-11-04 16:30:00|8552.1|8550.6|8548.5|8547|8552.2|8550.8|8548.3|8546.9|562
1636043700000|2021-11-04 16:35:00|8548.3|8547.4|8550.4|8548.9|8550.5|8549|8546|8544.5|492
1636044000000|2021-11-04 16:40:00|8550.2|8549.3|8553.2|8551.7|8553.8|8552.4|8549.7|8548.5|365
1636044300000|2021-11-04 16:45:00|8553.1|8551.6|8552.8|8551.3|8555|8553.5|8552.7|8551.2|312
1636044600000|2021-11-04 16:50:00|8552.7|8551.2|8553.2|8551.7|8553.6|8552.1|8551.9|8550.4|280
1636044900000|2021-11-04 16:55:00|8553.1|8551.6|8556.7|8555.8|8557.8|8556.4|8553.1|8551.6|404
1636045200000|2021-11-04 17:00:00|8557.1|8555.6|8559.4|8557.9|8559.6|8558.1|8556.1|8554.9|379
1636045500000|2021-11-04 17:05:00|8559.5|8558|8559.6|8558.1|8561.2|8559.9|8558.8|8557.7|292
1636045800000|2021-11-04 17:10:00|8559.5|8558|8561.7|8560.2|8563.1|8561.8|8559.1|8557.8|262
1636046100000|2021-11-04 17:15:00|8561.8|8560.3|8561.2|8559.7|8562.4|8561|8560.3|8559.2|287
1636046400000|2021-11-04 17:20:00|8561.3|8559.8|8560.6|8559.7|8561.7|8560.7|8559.1|8557.9|338
1636046700000|2021-11-04 17:25:00|8560.7|8559.8|8559.5|8558.6|8561.5|8560.6|8559.3|8558.2|312
1636047000000|2021-11-04 17:30:00|8559.4|8558.5|8560|8558.5|8560.1|8558.9|8557.9|8556.7|261
1636047300000|2021-11-04 17:35:00|8559.9|8558.4|8559.9|8558.4|8560.9|8559.8|8558.9|8557.7|287
1636047600000|2021-11-04 17:40:00|8560|8558.5|8560.4|8558.9|8560.6|8559.3|8559.2|8558.1|296
1636047900000|2021-11-04 17:45:00|8560.5|8559|8562.2|8561.3|8563.7|8562.3|8560.2|8558.9|382
1636048200000|2021-11-04 17:50:00|8562.1|8561.2|8561.4|8559.9|8564.2|8563|8561.1|8559.9|309
1636048500000|2021-11-04 17:55:00|8561.3|8559.8|8558.8|8557.9|8561.5|8560.1|8558.5|8557.1|365
1636048800000|2021-11-04 18:00:00|8559.1|8557.6|8558.9|8558|8559.9|8558.5|8557.6|8556.1|477
1636049100000|2021-11-04 18:05:00|8558.8|8557.9|8559.3|8557.8|8559.5|8558.4|8558.2|8557|320
1636049400000|2021-11-04 18:10:00|8559.4|8557.9|8560.7|8559.8|8561.3|8560.1|8558.9|8557.7|280
1636049700000|2021-11-04 18:15:00|8560.6|8559.7|8560|8559.1|8561.4|8560.1|8559.8|8558.7|268
1636050000000|2021-11-04 18:20:00|8559.9|8559|8560.3|8559.4|8561|8559.6|8559.4|8558.2|303
1636050300000|2021-11-04 18:25:00|8560.4|8559.5|8560.6|8559.7|8561.7|8560.4|8560.3|8559|306
1636050600000|2021-11-04 18:30:00|8560.7|8559.8|8560.4|8558.9|8561.7|8560.5|8560.1|8558.9|297
1636050900000|2021-11-04 18:35:00|8560.3|8558.8|8560.1|8558.6|8560.5|8559.2|8557.3|8555.9|337
1636051200000|2021-11-04 18:40:00|8560.2|8558.7|8559.6|8558.7|8560.3|8558.8|8558.8|8557.6|274
1636051500000|2021-11-04 18:45:00|8559.9|8558.4|8558.7|8557.8|8560.4|8559.5|8558.3|8557.2|308
1636051800000|2021-11-04 18:50:00|8559|8557.5|8561.1|8559.6|8561.2|8560|8557.8|8556.6|373
1636052100000|2021-11-04 18:55:00|8560.7|8559.8|8562.8|8561.3|8562.8|8561.7|8560.3|8558.9|418
1636052400000|2021-11-04 19:00:00|8562.6|8561.1|8558.9|8557.4|8562.7|8561.5|8558.8|8557.3|353
1636052700000|2021-11-04 19:05:00|8558.8|8557.3|8559|8557.5|8559.8|8558.5|8558|8556.8|215
1636053000000|2021-11-04 19:10:00|8559.1|8557.6|8559.5|8558.6|8560|8558.8|8558.4|8556.9|245
1636053300000|2021-11-04 19:15:00|8559.8|8558.3|8560.5|8559.6|8561.1|8560.1|8559.6|8558.3|187
1636053600000|2021-11-04 19:20:00|8560.4|8559.5|8558.2|8556.7|8560.7|8559.7|8557.9|8556.6|243
1636053900000|2021-11-04 19:25:00|8558.3|8556.8|8558.9|8557.4|8559|8557.6|8557.8|8556.4|132
1636054200000|2021-11-04 19:30:00|8558.8|8557.3|8557.6|8556.1|8559|8557.5|8557|8555.9|256
1636054500000|2021-11-04 19:35:00|8557.5|8556|8558.2|8556.7|8558.7|8557.2|8557|8555.6|214
1636054800000|2021-11-04 19:40:00|8558.3|8556.8|8558.9|8557.4|8559.3|8558.1|8557.7|8556.4|231
1636055100000|2021-11-04 19:45:00|8559|8557.5|8558.3|8557.4|8559.2|8557.9|8557.9|8556.6|178
1636055400000|2021-11-04 19:50:00|8558.7|8557.2|8559.3|8557.8|8560.3|8559|8558.3|8557.1|187
1636055700000|2021-11-04 19:55:00|8559.2|8557.7|8559.3|8558.4|8560.2|8558.9|8558.6|8557.1|335
1636056000000|2021-11-04 20:00:00|8559.2|8558.3|8561.1|8559.6|8561.5|8560|8559.2|8557.8|291
1636056300000|2021-11-04 20:05:00|8561.2|8559.7|8560.1|8558.6|8561.5|8560|8559.6|8558.1|220
1636056600000|2021-11-04 20:10:00|8560.2|8558.7|8559.8|8558.3|8560.9|8559.5|8559.6|8558.2|203
1636056900000|2021-11-04 20:15:00|8559.9|8558.4|8558.3|8556.8|8560|8558.8|8557.9|8556.6|209
1636057200000|2021-11-04 20:20:00|8558.2|8556.7|8560.3|8558.8|8560.3|8558.8|8558.2|8556.7|151
1636057500000|2021-11-04 20:25:00|8560.2|8558.7|8560.8|8559.3|8561.4|8559.9|8559.9|8558.7|150
1636057800000|2021-11-04 20:30:00|8560.7|8559.2|8562.7|8561.2|8562.8|8561.3|8560.1|8558.6|152
1636058100000|2021-11-04 20:35:00|8562.8|8561.3|8561.3|8559.8|8562.8|8561.3|8561.1|8559.6|105
1636058400000|2021-11-04 20:40:00|8561.5|8560|8562.6|8561.1|8562.6|8561.1|8561|8559.5|148
1636058700000|2021-11-04 20:45:00|8562.7|8561.2|8560.4|8558.9|8562.7|8561.2|8559.1|8557.6|311
1636059000000|2021-11-04 20:50:00|8560.3|8558.8|8559.9|8558.4|8562.1|8560.1|8559|8556.5|972
1636059300000|2021-11-04 20:55:00|8560|8558.5|8561.2|8556.6|8561.7|8558.6|8558.9|8555.2|723
1636059600000|2021-11-04 21:00:00|8561.4|8556.4|8566.1|8555.1|8567.4|8556.4|8561.4|8553.7|37
1636059900000|2021-11-04 21:05:00|8566|8555|8565.1|8554.1|8566.4|8555.4|8564.2|8553.2|97
1636060200000|2021-11-04 21:10:00|8565.3|8554.3|8564.8|8554.4|8568.1|8558.2|8563.7|8552.7|267
1636060500000|2021-11-04 21:15:00|8565.4|8554.5|8565.7|8555|8566.2|8555.9|8562.9|8553|171
1636060800000|2021-11-04 21:20:00|8565|8554.6|8563.4|8555.3|8565|8556.3|8561.4|8553.5|202
1636061100000|2021-11-04 21:25:00|8563.6|8555.6|8564.4|8554.6|8565.5|8556.1|8562.3|8553.9|130
1636061400000|2021-11-04 21:30:00|8564.3|8554.7|8564.1|8555.5|8564.8|8555.7|8562.7|8552.7|245
1636061700000|2021-11-04 21:35:00|8563.4|8555|8561.5|8555.3|8563.9|8555.5|8560.8|8553.9|298
1636062000000|2021-11-04 21:40:00|8561.9|8555.2|8562.6|8555.1|8562.9|8555.6|8561.6|8554.2|338
1636062300000|2021-11-04 21:45:00|8562|8554.7|8562.1|8555|8562.4|8556.2|8560.7|8554.3|481
1636062600000|2021-11-04 21:50:00|8562|8555.1|8563.1|8554.8|8564.5|8556.4|8561.5|8552.9|1006
1636062900000|2021-11-04 21:55:00|8563|8554.9|8563.7|8554.8|8565.3|8555.8|8561.9|8553.3|814
1636063200000|2021-11-04 22:00:00|8563.2|8555.1|8560.5|8557.8|8565.8|8558.4|8559.4|8554.1|449
1636063500000|2021-11-04 22:05:00|8560.6|8557.6|8560.9|8558.6|8561.3|8559.1|8559.3|8557.1|278
1636063800000|2021-11-04 22:10:00|8560.8|8558.4|8560.2|8558.7|8561.7|8559.1|8559.7|8557.8|190
1636064100000|2021-11-04 22:15:00|8560|8558.5|8559|8557.5|8561|8558.8|8558.9|8557|181
1636064400000|2021-11-04 22:20:00|8558.8|8557.3|8557.6|8556.1|8559.9|8557.7|8557.6|8555.6|197
1636064700000|2021-11-04 22:25:00|8557.7|8556.2|8556.5|8555|8558.4|8556.7|8556.3|8554.7|225
1636065000000|2021-11-04 22:30:00|8556.4|8554.9|8555|8553.5|8556.6|8555.1|8554.8|8553.3|189
1636065300000|2021-11-04 22:35:00|8555.2|8553|8555.4|8553.9|8556.1|8554.2|8554.9|8553|156
1636065600000|2021-11-04 22:40:00|8555.5|8554|8555.9|8554.4|8556.3|8554.6|8555.2|8553.5|153
1636065900000|2021-11-04 22:45:00|8555.8|8554.3|8556.9|8555.4|8557.5|8555.4|8555.8|8553.8|150
1636066200000|2021-11-04 22:50:00|8557|8555.5|8556.8|8555.3|8557.1|8555.6|8556.6|8555.1|55
1636066500000|2021-11-04 22:55:00|8556.7|8555.2|8556|8554.5|8557.4|8555.4|8555.7|8554.2|128
1636066800000|2021-11-04 23:00:00|8555.9|8554.4|8556.2|8554.7|8556.6|8555.1|8555.6|8554.1|255
1636067100000|2021-11-04 23:05:00|8556.1|8554.6|8555.2|8553.7|8556.5|8555|8555|8553.5|169
1636067400000|2021-11-04 23:10:00|8555.3|8553.8|8554.4|8552.9|8555.3|8553.8|8554|8552.5|160
1636067700000|2021-11-04 23:15:00|8554.6|8553.1|8553.4|8551.9|8554.9|8553.4|8553.2|8551.7|277
1636068000000|2021-11-04 23:20:00|8553.5|8552|8553.8|8552.3|8554.2|8552.7|8553|8551.5|170
1636068300000|2021-11-04 23:25:00|8553.7|8552.2|8555|8553.5|8555.4|8553.9|8553.7|8552.2|177
1636068600000|2021-11-04 23:30:00|8555.2|8553.7|8555.3|8553.8|8555.9|8554.4|8554.6|8553.1|219
1636068900000|2021-11-04 23:35:00|8555.4|8553.9|8555|8553.5|8555.7|8554.2|8554.8|8553.3|176
1636069200000|2021-11-04 23:40:00|8554.9|8553.4|8555.1|8553.6|8555.5|8554|8554.5|8553|182
1636069500000|2021-11-04 23:45:00|8555.2|8553.7|8554.7|8553.2|8555.5|8554|8554.2|8552.7|171
1636069800000|2021-11-04 23:50:00|8554.6|8553.1|8554.7|8553.2|8555.4|8554.1|8554|8552.5|197
1636070100000|2021-11-04 23:55:00|8554.9|8553.4|8555.2|8553.7|8555.4|8553.9|8554.6|8553.1|138
1636070400000|2021-11-05 00:00:00|8555.4|8553.9|8557.3|8555.8|8557.8|8556.3|8554.2|8552.7|357
1636070700000|2021-11-05 00:05:00|8557.2|8555.7|8558.8|8557.3|8559|8557.5|8556.8|8555.3|308
1636071000000|2021-11-05 00:10:00|8558.7|8557.2|8558.5|8557|8558.9|8557.4|8557.9|8556.4|169
1636071300000|2021-11-05 00:15:00|8558.4|8556.9|8556.4|8554.9|8558.5|8557|8555.9|8554.4|236
1636071600000|2021-11-05 00:20:00|8556.5|8555|8556.8|8555.3|8557.3|8555.8|8556.1|8554.6|188
1636071900000|2021-11-05 00:25:00|8556.9|8555.4|8556.6|8555.1|8556.9|8555.4|8556|8554.5|200
1636072200000|2021-11-05 00:30:00|8556.7|8555.2|8559.9|8558.4|8560.3|8559.1|8556.5|8555|315
1636072500000|2021-11-05 00:35:00|8559.8|8558.3|8560.4|8558.9|8560.4|8559.2|8558.8|8557.4|285
1636072800000|2021-11-05 00:40:00|8560.3|8558.8|8559.6|8558.1|8561.1|8560.1|8559.5|8558.1|250
1636073100000|2021-11-05 00:45:00|8559.7|8558.2|8559.1|8557.6|8560.2|8558.9|8558.7|8557.2|246
1636073400000|2021-11-05 00:50:00|8559|8557.5|8559.2|8557.7|8560|8558.7|8558.6|8557.1|211
1636073700000|2021-11-05 00:55:00|8559.1|8557.6|8558.4|8556.9|8559.8|8558.5|8557.9|8556.6|303
1636074000000|2021-11-05 01:00:00|8558.3|8556.8|8560.2|8558.7|8561.4|8559.9|8558.1|8556.6|378
1636074300000|2021-11-05 01:05:00|8560.1|8558.6|8561.2|8559.7|8561.7|8560.5|8559.5|8558.2|290
1636074600000|2021-11-05 01:10:00|8561.3|8559.8|8562.1|8560.6|8562.3|8560.8|8560.4|8559|243
1636074900000|2021-11-05 01:15:00|8562.2|8560.7|8561|8559.5|8562.6|8561.1|8560.5|8559|262
1636075200000|2021-11-05 01:20:00|8561.1|8559.6|8561.1|8559.6|8561.8|8560.3|8559.6|8558.4|300
1636075500000|2021-11-05 01:25:00|8561.2|8559.7|8563.5|8562|8563.7|8562.3|8561.1|8559.6|241
1636075800000|2021-11-05 01:30:00|8563.6|8562.1|8564.1|8562.6|8565|8563.7|8563.1|8561.8|324
1636076100000|2021-11-05 01:35:00|8564|8562.5|8564.5|8563|8565.2|8563.8|8563.8|8562.4|255
1636076400000|2021-11-05 01:40:00|8564.4|8562.9|8565.7|8564.2|8565.8|8564.4|8564.4|8562.9|244
1636076700000|2021-11-05 01:45:00|8565.6|8564.1|8565.6|8564.1|8565.8|8564.3|8564.2|8562.7|244
1636077000000|2021-11-05 01:50:00|8565.5|8564|8564.1|8562.6|8565.8|8564.3|8563.7|8562.5|255
1636077300000|2021-11-05 01:55:00|8564|8562.5|8565.2|8563.7|8565.6|8564.2|8563.5|8562|275
1636077600000|2021-11-05 02:00:00|8565.1|8563.6|8563.9|8562.4|8565.9|8564.4|8563.7|8562.4|268
1636077900000|2021-11-05 02:05:00|8563.8|8562.3|8564.3|8562.8|8564.6|8563.1|8562.8|8561.7|179
1636078200000|2021-11-05 02:10:00|8564.4|8562.9|8563.1|8561.6|8564.6|8563.1|8562.6|8561.5|187
1636078500000|2021-11-05 02:15:00|8563.2|8561.7|8561.4|8559.9|8563.2|8561.7|8561.2|8559.7|177
1636078800000|2021-11-05 02:20:00|8561.3|8559.8|8558.7|8557.2|8561.5|8560|8558.7|8557.2|236
1636079100000|2021-11-05 02:25:00|8558.4|8557.5|8560.3|8558.8|8561.6|8560.1|8558.3|8556.9|243
1636079400000|2021-11-05 02:30:00|8560.4|8558.9|8558.3|8556.8|8560.5|8559|8557.5|8556.1|273
1636079700000|2021-11-05 02:35:00|8558.2|8556.7|8558.1|8556.6|8559.1|8557.6|8557.8|8556.6|199
1636080000000|2021-11-05 02:40:00|8558|8556.5|8558.2|8556.7|8558.6|8557.2|8557.5|8556.1|120
1636080300000|2021-11-05 02:45:00|8558.3|8556.8|8558|8556.5|8558.7|8557.4|8557.6|8556.2|186
1636080600000|2021-11-05 02:50:00|8558.1|8556.6|8558.7|8557.2|8558.8|8557.3|8557.1|8556.1|194
1636080900000|2021-11-05 02:55:00|8558.8|8557.3|8558.4|8556.9|8559.1|8557.7|8557.9|8556.6|175
1636081200000|2021-11-05 03:00:00|8558.3|8556.8|8559.3|8557.8|8559.6|8558.3|8557.6|8556.5|193
1636081500000|2021-11-05 03:05:00|8559.2|8557.7|8557.8|8556.3|8559.4|8557.9|8557.7|8556.2|164
1636081800000|2021-11-05 03:10:00|8557.9|8556.4|8557.1|8555.6|8557.9|8556.4|8556|8554.7|186
1636082100000|2021-11-05 03:15:00|8557|8555.5|8557.1|8555.6|8557.9|8556.6|8556.6|8555.3|180
1636082400000|2021-11-05 03:20:00|8557|8555.5|8557.1|8555.6|8557.7|8556.2|8556.3|8555.2|180
1636082700000|2021-11-05 03:25:00|8557.2|8555.7|8556.3|8554.8|8557.2|8555.9|8556.1|8554.6|145
1636083000000|2021-11-05 03:30:00|8556.2|8554.7|8555.5|8554|8556.5|8555.2|8555.3|8553.8|180
1636083300000|2021-11-05 03:35:00|8555.4|8553.9|8554.4|8552.9|8555.6|8554.1|8553.8|8552.3|175
1636083600000|2021-11-05 03:40:00|8554.3|8552.8|8554.7|8553.2|8555.1|8553.6|8554.2|8552.7|166
1636083900000|2021-11-05 03:45:00|8554.8|8553.3|8554.5|8553|8554.8|8553.3|8554.3|8552.8|160
1636084200000|2021-11-05 03:50:00|8554.6|8553.1|8552.8|8551.9|8554.7|8553.2|8552.7|8551.3|193
1636084500000|2021-11-05 03:55:00|8552.9|8552|8554|8552.5|8554|8552.6|8552.3|8550.8|257
1636084800000|2021-11-05 04:00:00|8553.9|8552.4|8555.6|8554.1|8555.7|8554.2|8553.8|8552.3|164
1636085100000|2021-11-05 04:05:00|8555.7|8554.2|8556.3|8554.8|8556.7|8555.2|8555|8553.5|162
1636085400000|2021-11-05 04:10:00|8556.2|8554.7|8557|8555.5|8557.1|8555.6|8555.9|8554.4|139
1636085700000|2021-11-05 04:15:00|8556.9|8555.4|8558.4|8556.9|8558.4|8556.9|8556.8|8555.3|129
1636086000000|2021-11-05 04:20:00|8558.3|8556.8|8559.1|8557.6|8559.2|8558.1|8558.1|8556.6|98
1636086300000|2021-11-05 04:25:00|8559|8557.5|8560.4|8558.9|8560.4|8559|8558.8|8557.3|186
1636086600000|2021-11-05 04:30:00|8560.3|8558.8|8561.7|8560.2|8561.8|8560.3|8559.8|8558.3|184
1636086900000|2021-11-05 04:35:00|8561.4|8560.5|8561.5|8560|8561.9|8560.7|8561|8559.6|144
1636087200000|2021-11-05 04:40:00|8561.6|8560.1|8562.6|8561.1|8562.7|8561.4|8561.6|8560.1|142
1636087500000|2021-11-05 04:45:00|8562.5|8561|8563.7|8562.8|8564.2|8562.9|8562.4|8560.9|174
1636087800000|2021-11-05 04:50:00|8563.8|8562.9|8563.7|8562.2|8564.1|8562.9|8563.5|8562.2|129
1636088100000|2021-11-05 04:55:00|8564|8562.5|8564.5|8563|8564.8|8563.7|8563.6|8562.2|189
1636088400000|2021-11-05 05:00:00|8564.4|8562.9|8563.1|8561.6|8564.4|8563.1|8562.4|8560.9|181
1636088700000|2021-11-05 05:05:00|8563.2|8561.7|8564|8562.5|8564.1|8562.6|8562.9|8561.5|109
1636089000000|2021-11-05 05:10:00|8564.1|8562.6|8563.8|8562.3|8564.5|8563.1|8563.4|8562|131
1636089300000|2021-11-05 05:15:00|8563.7|8562.2|8563.6|8562.1|8564|8562.6|8563.4|8561.9|113
1636089600000|2021-11-05 05:20:00|8563.7|8562.2|8564.4|8562.9|8564.5|8563|8563.2|8561.7|134
1636089900000|2021-11-05 05:25:00|8564.3|8562.8|8563.3|8561.8|8564.4|8562.9|8563.2|8561.7|125
1636090200000|2021-11-05 05:30:00|8563.1|8561.6|8563.1|8561.6|8564|8562.5|8562.8|8561.3|138
1636090500000|2021-11-05 05:35:00|8563|8561.5|8562.8|8561.3|8563.5|8562|8562.7|8561.2|128
1636090800000|2021-11-05 05:40:00|8562.7|8561.2|8562.9|8562|8563.4|8562.1|8562.7|8561.2|140
1636091100000|2021-11-05 05:45:00|8563.2|8561.7|8563.1|8561.6|8563.3|8561.9|8562.5|8561.1|155
1636091400000|2021-11-05 05:50:00|8563|8561.5|8564.5|8563|8564.9|8563.7|8562.5|8561.4|173
1636091700000|2021-11-05 05:55:00|8564.6|8563.1|8563.4|8562.5|8565.3|8564|8562.8|8561.6|271
1636092000000|2021-11-05 06:00:00|8563.7|8562.2|8562.9|8561.4|8564.4|8563.1|8562.9|8561.4|303
1636092300000|2021-11-05 06:05:00|8563|8561.5|8563.4|8561.9|8563.9|8562.4|8562.8|8561.3|186
1636092600000|2021-11-05 06:10:00|8563.3|8561.8|8563.1|8561.6|8564|8562.5|8562.9|8561.6|160
1636092900000|2021-11-05 06:15:00|8563.2|8561.7|8561.8|8560.9|8563.6|8562.1|8561.3|8559.8|199
1636093200000|2021-11-05 06:20:00|8561.9|8561|8563|8561.5|8563.1|8561.7|8561.2|8559.8|305
1636093500000|2021-11-05 06:25:00|8562.9|8561.4|8561.9|8560.4|8563|8561.5|8561|8559.9|235
1636093800000|2021-11-05 06:30:00|8561.7|8560.8|8561.3|8559.8|8562.5|8561.3|8560.2|8559|263
1636094100000|2021-11-05 06:35:00|8561.2|8559.7|8563.4|8561.9|8563.8|8562.3|8561.2|8559.7|272
1636094400000|2021-11-05 06:40:00|8563.3|8561.8|8564.4|8562.9|8565|8563.8|8563.3|8561.8|463
1636094700000|2021-11-05 06:45:00|8564.5|8563|8564.8|8563.3|8564.9|8563.7|8563.8|8562.3|266
1636095000000|2021-11-05 06:50:00|8564.6|8563.7|8564.5|8563|8565.5|8564.3|8564.3|8563|254
1636095300000|2021-11-05 06:55:00|8564.3|8562.8|8563.3|8561.8|8564.5|8563|8562.9|8561.4|280
1636095600000|2021-11-05 07:00:00|8563.5|8562|8562.1|8560.6|8565.6|8564.1|8561.9|8560.4|396
1636095900000|2021-11-05 07:05:00|8562|8560.5|8563.2|8561.7|8563.7|8562.2|8561.5|8560.1|338
1636096200000|2021-11-05 07:10:00|8563.3|8561.8|8564.1|8562.6|8565.2|8563.7|8562.6|8561.3|327
1636096500000|2021-11-05 07:15:00|8564|8562.5|8565|8563.5|8566.4|8564.9|8564|8562.5|342
1636096800000|2021-11-05 07:20:00|8564.9|8563.4|8561.6|8560.1|8565.8|8564.3|8560.6|8559.3|379
1636097100000|2021-11-05 07:25:00|8561.5|8560|8560.7|8559.2|8561.7|8560.2|8559.6|8558.2|290
1636097400000|2021-11-05 07:30:00|8560.6|8559.1|8562.2|8561.3|8562.9|8561.7|8560.4|8559.1|240
1636097700000|2021-11-05 07:35:00|8562.3|8561.4|8558.8|8557.9|8562.3|8561.4|8558.7|8557.6|504
1636098000000|2021-11-05 07:40:00|8558.7|8557.8|8559.4|8557.9|8560.4|8559.2|8557.9|8556.8|345
1636098300000|2021-11-05 07:45:00|8559.2|8558.3|8559.5|8558|8559.6|8558.5|8558.1|8557|242
1636098600000|2021-11-05 07:50:00|8559.4|8557.9|8559.6|8558.7|8560.2|8559|8558.3|8557.2|267
1636098900000|2021-11-05 07:55:00|8559.5|8558.6|8560.9|8559.4|8562.2|8560.9|8559.1|8558.2|390
1636099200000|2021-11-05 08:00:00|8560.8|8559.3|8568.5|8567.6|8569.3|8568.2|8560.8|8559.3|646
1636099500000|2021-11-05 08:05:00|8569|8567.5|8573.8|8572.9|8574.4|8573.5|8568.6|8567.4|669
1636099800000|2021-11-05 08:10:00|8573.9|8573|8575.8|8574.3|8578.8|8577.5|8573.6|8572.4|661
1636100100000|2021-11-05 08:15:00|8575.7|8574.2|8579.6|8578.7|8581.6|8580.4|8575.3|8574.1|774
1636100400000|2021-11-05 08:20:00|8579.7|8578.2|8579.1|8577.6|8581|8579.7|8575.1|8574.2|687
1636100700000|2021-11-05 08:25:00|8579.2|8578.2|8581.8|8580.3|8583.2|8582.2|8578|8576.6|622
1636101000000|2021-11-05 08:30:00|8581.7|8580.2|8581.8|8580.3|8582.9|8581.8|8579.7|8578.6|743
1636101300000|2021-11-05 08:35:00|8581.2|8580|8583.9|8583|8585.6|8584.3|8581|8579.8|810
1636101600000|2021-11-05 08:40:00|8583.8|8582.9|8587.4|8585.9|8587.7|8586.2|8583.8|8582.9|501
1636101900000|2021-11-05 08:45:00|8587.5|8586|8583.4|8582.5|8590.4|8589.2|8583.2|8582.3|618
1636102200000|2021-11-05 08:50:00|8583.3|8582.4|8579.3|8578.4|8584.2|8583.3|8577.3|8576.1|613
1636102500000|2021-11-05 08:55:00|8579.6|8578.1|8586.8|8585.3|8587.5|8586.3|8578.6|8577.7|633
1636102800000|2021-11-05 09:00:00|8586.9|8585.4|8582.8|8581.9|8588.5|8587.5|8582.6|8581.4|686
1636103100000|2021-11-05 09:05:00|8582.7|8581.8|8582.7|8581.8|8583.8|8582.6|8581.6|8580.4|519
1636103400000|2021-11-05 09:10:00|8582.8|8581.9|8588.3|8586.8|8588.4|8587.1|8582.7|8581.7|544
1636103700000|2021-11-05 09:15:00|8588.4|8586.9|8590.4|8589.5|8590.4|8589.5|8586.1|8584.8|527
1636104000000|2021-11-05 09:20:00|8590.3|8589.4|8584.7|8583.2|8590.4|8589.5|8584.4|8583|622
1636104300000|2021-11-05 09:25:00|8584.6|8583.1|8578.8|8577.3|8585.6|8584.2|8578.3|8577|669
1636104600000|2021-11-05 09:30:00|8578.9|8577.4|8583.7|8582.2|8585.9|8584.6|8578.9|8577.4|621
1636104900000|2021-11-05 09:35:00|8583.6|8582.1|8585.3|8583.8|8585.5|8584.1|8581.8|8580.3|376
1636105200000|2021-11-05 09:40:00|8585.4|8584.5|8583.2|8581.7|8586.7|8585.5|8581|8579.7|438
1636105500000|2021-11-05 09:45:00|8583.3|8581.8|8580.8|8579.9|8583.6|8582.5|8580.7|8579.2|542
1636105800000|2021-11-05 09:50:00|8580.5|8579.6|8587.2|8586.3|8587.7|8586.8|8580.2|8579.3|408
1636106100000|2021-11-05 09:55:00|8587.5|8586.6|8593.7|8592.2|8595.7|8594.6|8587.1|8586.1|473
1636106400000|2021-11-05 10:00:00|8593.8|8592.3|8590.7|8589.2|8593.8|8592.3|8590.2|8588.7|519
1636106700000|2021-11-05 10:05:00|8590.5|8589|8591|8589.5|8594.4|8593|8590.5|8589|606
1636107000000|2021-11-05 10:10:00|8590.8|8589.3|8591.9|8591|8593.3|8592.2|8590.4|8589.2|515
1636107300000|2021-11-05 10:15:00|8592.3|8590.8|8592.3|8591.4|8592.8|8591.7|8590.3|8589.1|473
1636107600000|2021-11-05 10:20:00|8592.2|8591.3|8590.2|8589.3|8593.9|8592.6|8589.5|8588.3|550
1636107900000|2021-11-05 10:25:00|8590.1|8589.2|8591.8|8590.3|8592.3|8590.8|8589.3|8587.9|448
1636108200000|2021-11-05 10:30:00|8591.7|8590.2|8589.2|8587.7|8591.8|8590.6|8589|8587.5|349
1636108500000|2021-11-05 10:35:00|8589.3|8587.8|8585.4|8584.5|8590.5|8589|8584.3|8582.9|432
1636108800000|2021-11-05 10:40:00|8584.9|8584|8587.2|8585.7|8588.1|8586.6|8584.6|8583.5|450
1636109100000|2021-11-05 10:45:00|8587.1|8585.6|8590.3|8589.4|8591|8589.9|8586.5|8585|418
1636109400000|2021-11-05 10:50:00|8590.6|8589.1|8585.1|8584.2|8590.8|8589.7|8584.4|8583.2|708
1636109700000|2021-11-05 10:55:00|8585.5|8584|8582.4|8580.9|8585.6|8584.4|8581.7|8580.4|685
1636110000000|2021-11-05 11:00:00|8582.3|8580.8|8580.7|8579.2|8585.5|8584.1|8579.5|8578.5|926
1636110300000|2021-11-05 11:05:00|8580.5|8579|8583.5|8582|8584.2|8583|8579.9|8578.7|793
1636110600000|2021-11-05 11:10:00|8583.3|8582.4|8580.3|8579.4|8584|8582.6|8579.8|8578.6|691
1636110900000|2021-11-05 11:15:00|8580.2|8579.3|8576.7|8575.8|8580.6|8579.5|8576.1|8574.8|691
1636111200000|2021-11-05 11:20:00|8576.6|8575.7|8580.5|8579.6|8581.2|8579.9|8575.1|8574|643
1636111500000|2021-11-05 11:25:00|8580.4|8579.5|8582.9|8582|8583.6|8582.4|8579.6|8578.5|581
1636111800000|2021-11-05 11:30:00|8583.1|8581.6|8580.6|8579.7|8584.2|8583.1|8580.2|8579|477
1636112100000|2021-11-05 11:35:00|8580.7|8579.8|8576.9|8575.4|8581.5|8580.3|8575.8|8574.9|510
1636112400000|2021-11-05 11:40:00|8576.8|8575.3|8580.3|8578.8|8580.9|8579.6|8576.6|8575.2|444
1636112700000|2021-11-05 11:45:00|8580|8579.1|8582.1|8581.2|8582.7|8581.7|8580|8579|412
1636113000000|2021-11-05 11:50:00|8581.8|8580.9|8580.7|8579.2|8582|8580.9|8579.9|8578.7|379
1636113300000|2021-11-05 11:55:00|8580.6|8579.1|8580.8|8579.3|8582.5|8581.3|8579.6|8578.2|416
1636113600000|2021-11-05 12:00:00|8580.6|8579.7|8578|8577.1|8581.2|8579.9|8577.7|8576.4|432
1636113900000|2021-11-05 12:05:00|8578.1|8577.2|8577.2|8575.7|8578.8|8577.4|8576.1|8574.9|415
1636114200000|2021-11-05 12:10:00|8577.1|8575.6|8573|8571.5|8581|8579.5|8571.8|8569.4|544
1636114500000|2021-11-05 12:15:00|8573.1|8571.6|8576|8574.5|8579.6|8578.1|8573.1|8571.6|719
1636114800000|2021-11-05 12:20:00|8575.8|8574.3|8574.8|8573.3|8577.8|8576.3|8574.4|8572.9|523
1636115100000|2021-11-05 12:25:00|8574.9|8573.4|8581.9|8574.9|8584.2|8576.5|8570.4|8568.9|696
1636115400000|2021-11-05 12:30:00|8581.8|8574.3|8567.8|8566.3|8583.3|8576|8567.3|8565.7|1895
1636115700000|2021-11-05 12:35:00|8568|8566.5|8575|8573.5|8576.2|8574.7|8567.9|8566.4|1462
1636116000000|2021-11-05 12:40:00|8574.6|8573.1|8573.7|8572.2|8575.6|8574.1|8571.1|8569.6|1193
1636116300000|2021-11-05 12:45:00|8573.6|8572.1|8570.7|8569.2|8574.5|8573|8570.4|8568.9|778
1636116600000|2021-11-05 12:50:00|8570.3|8569.4|8569.8|8568.3|8571|8569.5|8566.9|8565.7|622
1636116900000|2021-11-05 12:55:00|8569.7|8568.2|8564|8562.5|8571|8569.6|8563.5|8562|716
1636117200000|2021-11-05 13:00:00|8563.9|8562.4|8559.8|8558.3|8564.7|8563.2|8555.7|8554.5|811
1636117500000|2021-11-05 13:05:00|8559.9|8558.4|8555|8553.5|8560.6|8559.4|8554.8|8553.4|611
1636117800000|2021-11-05 13:10:00|8554.9|8553.4|8555.3|8553.8|8558.3|8557.1|8552.6|8551.4|806
1636118100000|2021-11-05 13:15:00|8555|8553.5|8551.1|8549.6|8556.1|8554.7|8550.5|8549|730
1636118400000|2021-11-05 13:20:00|8551.2|8549.7|8559.3|8558.4|8559.6|8558.4|8549.2|8547.7|678
1636118700000|2021-11-05 13:25:00|8559.4|8558.5|8562.5|8561|8563.1|8561.8|8558|8556.5|717
1636119000000|2021-11-05 13:30:00|8562.2|8560.7|8563.2|8561.7|8563.3|8561.8|8559.9|8558.4|780
1636119300000|2021-11-05 13:35:00|8563.1|8561.6|8563.8|8562.3|8565.4|8563.9|8562|8560.5|631
1636119600000|2021-11-05 13:40:00|8564|8562.5|8560.9|8559.4|8565.1|8563.6|8559.7|8558.2|619
1636119900000|2021-11-05 13:45:00|8560.8|8559.3|8559.4|8557.9|8561|8559.5|8558.6|8557.1|712
1636120200000|2021-11-05 13:50:00|8559.3|8557.8|8562.3|8560.8|8563.1|8561.6|8558.6|8557.1|739
1636120500000|2021-11-05 13:55:00|8562.4|8560.9|8559.9|8558.4|8563.6|8562.2|8559.9|8558.4|662
1636120800000|2021-11-05 14:00:00|8559.7|8558.2|8560.6|8559.1|8561|8559.5|8559|8557.5|617
1636121100000|2021-11-05 14:05:00|8560.7|8559.2|8561.7|8560.2|8562.5|8561.3|8559.3|8558|678
1636121400000|2021-11-05 14:10:00|8561.6|8560.1|8560.1|8558.6|8562.5|8561.3|8557.7|8556.3|580
1636121700000|2021-11-05 14:15:00|8560|8558.5|8558.9|8557.4|8561.1|8560|8558.2|8557.1|596
1636122000000|2021-11-05 14:20:00|8558.6|8557.7|8556.8|8555.3|8559.1|8557.8|8555.7|8554.4|520
1636122300000|2021-11-05 14:25:00|8556.6|8555.1|8553.2|8551.7|8556.9|8555.7|8552.5|8551.3|655
1636122600000|2021-11-05 14:30:00|8553.1|8551.6|8554.4|8552.9|8555.7|8554.4|8552.1|8550.9|576
1636122900000|2021-11-05 14:35:00|8554.5|8553|8554.8|8553.3|8556.6|8555.4|8554.2|8552.7|517
1636123200000|2021-11-05 14:40:00|8554.7|8553.2|8554.5|8553|8555.3|8554|8553.4|8552.3|527
1636123500000|2021-11-05 14:45:00|8554.2|8553.3|8557.6|8556.1|8557.9|8556.4|8553.4|8552.2|462
1636123800000|2021-11-05 14:50:00|8557.5|8556|8558|8556.5|8559.1|8557.6|8557|8555.7|460
1636124100000|2021-11-05 14:55:00|8557.9|8556.4|8562.1|8561.2|8564|8562.8|8557.2|8556|586
1636124400000|2021-11-05 15:00:00|8562.2|8561.3|8558.9|8557.4|8563.9|8562.9|8558.5|8557.2|675
1636124700000|2021-11-05 15:05:00|8559.1|8557.6|8558.3|8556.8|8559.9|8558.7|8556.5|8555.3|580
1636125000000|2021-11-05 15:10:00|8558.4|8556.9|8556.9|8555.4|8559.3|8558|8556|8554.5|684
1636125300000|2021-11-05 15:15:00|8556.8|8555.3|8556.5|8555|8556.9|8555.4|8551.6|8550.4|624
1636125600000|2021-11-05 15:20:00|8556.6|8555.1|8561.5|8560|8562.5|8561|8555.7|8554.4|555
1636125900000|2021-11-05 15:25:00|8561.4|8559.9|8559.6|8558.7|8561.8|8560.6|8559.3|8558|613
1636126200000|2021-11-05 15:30:00|8559.5|8558.6|8561.8|8560.3|8562.6|8561.2|8558.4|8557.1|656
1636126500000|2021-11-05 15:35:00|8561.7|8560.2|8564.2|8562.7|8564.4|8563.3|8561.2|8560|541
1636126800000|2021-11-05 15:40:00|8564.1|8562.6|8563.6|8562.1|8564.5|8563.4|8562|8560.5|594
1636127100000|2021-11-05 15:45:00|8563.8|8562.3|8561.6|8560.1|8564.2|8562.7|8559.8|8558.5|715
1636127400000|2021-11-05 15:50:00|8561.5|8560|8562.8|8561.3|8563.8|8562.6|8557.2|8555.7|734
1636127700000|2021-11-05 15:55:00|8562.7|8561.2|8564|8563.1|8565.3|8564.1|8561.7|8560.4|861
1636128000000|2021-11-05 16:00:00|8564.3|8562.8|8567.6|8566.1|8569.3|8568.1|8563.9|8562.7|788
1636128300000|2021-11-05 16:05:00|8567.5|8566|8568|8567.1|8569.6|8568.5|8566.5|8565.1|569
1636128600000|2021-11-05 16:10:00|8568.3|8566.8|8569.9|8568.4|8569.9|8568.5|8567|8566|499
1636128900000|2021-11-05 16:15:00|8569.8|8568.3|8570.5|8569.6|8571.7|8570.5|8568.6|8567.3|427
1636129200000|2021-11-05 16:20:00|8570.6|8569.7|8567.5|8566|8570.9|8569.9|8567|8565.7|448
1636129500000|2021-11-05 16:25:00|8567.4|8565.9|8565.8|8564.3|8569|8568.1|8565.3|8564.2|461
1636129800000|2021-11-05 16:30:00|8565.6|8564.7|8564.1|8563.2|8565.9|8564.7|8564|8562.8|438
1636130100000|2021-11-05 16:35:00|8564|8563.1|8562.2|8560.7|8566|8564.5|8561.5|8560.4|402
1636130400000|2021-11-05 16:40:00|8562.1|8560.6|8563.3|8562.4|8565.4|8564.5|8561.8|8560.6|463
1636130700000|2021-11-05 16:45:00|8563.2|8562.3|8563.7|8562.8|8564.2|8563.2|8562.8|8561.6|386
1636131000000|2021-11-05 16:50:00|8563.8|8562.9|8566.3|8565.4|8567|8565.9|8562.9|8561.8|411
1636131300000|2021-11-05 16:55:00|8566.4|8565.5|8563.5|8562.6|8566.7|8565.7|8563.5|8562.4|401
1636131600000|2021-11-05 17:00:00|8563.4|8562.5|8564.2|8562.7|8564.3|8563.1|8562.2|8560.8|374
1636131900000|2021-11-05 17:05:00|8564.3|8562.8|8565.7|8564.8|8566.5|8565.3|8563.8|8562.7|319
1636132200000|2021-11-05 17:10:00|8565.8|8564.9|8564.2|8563.3|8565.9|8565|8564.1|8562.9|282
1636132500000|2021-11-05 17:15:00|8564.3|8563.4|8566.5|8565|8566.7|8565.4|8563.8|8562.6|299
1636132800000|2021-11-05 17:20:00|8566.6|8565.1|8567.8|8566.9|8568.1|8567|8566.2|8565|349
1636133100000|2021-11-05 17:25:00|8567.7|8566.8|8570|8569.1|8570.5|8569.3|8567.4|8566.4|395
1636133400000|2021-11-05 17:30:00|8570.1|8569.2|8569.4|8567.9|8571|8569.8|8568.6|8567.4|397
1636133700000|2021-11-05 17:35:00|8569.3|8567.8|8569|8568.1|8569.6|8568.5|8568.5|8567.2|279
1636134000000|2021-11-05 17:40:00|8569.1|8568.2|8568.6|8567.7|8570|8568.9|8568|8567|269
1636134300000|2021-11-05 17:45:00|8568.5|8567.6|8567.7|8566.8|8570.1|8568.8|8567.7|8566.8|293
1636134600000|2021-11-05 17:50:00|8567.8|8566.9|8567.1|8565.6|8568.4|8567.2|8566.5|8565.5|326
1636134900000|2021-11-05 17:55:00|8567.2|8565.7|8566.4|8564.9|8567.3|8566.1|8565.7|8564.5|281
1636135200000|2021-11-05 18:00:00|8566.5|8565|8565.4|8564.5|8567.6|8566.5|8565.2|8564|337
1636135500000|2021-11-05 18:05:00|8565.5|8564.6|8567.3|8566.4|8568|8566.8|8564.8|8563.7|406
1636135800000|2021-11-05 18:10:00|8567.5|8566|8565.5|8564.6|8567.9|8566.7|8565.3|8564.2|348
1636136100000|2021-11-05 18:15:00|8565.6|8564.7|8565.7|8564.2|8566.1|8564.8|8564.5|8563.3|249
1636136400000|2021-11-05 18:20:00|8565.6|8564.1|8565.6|8564.7|8566.4|8565.1|8565.2|8563.9|328
1636136700000|2021-11-05 18:25:00|8565.5|8564.6|8565.2|8564.3|8566.4|8565.2|8565.1|8564|312
1636137000000|2021-11-05 18:30:00|8565.3|8564.4|8565.8|8564.9|8566.1|8565.2|8564.2|8563.3|273
1636137300000|2021-11-05 18:35:00|8565.9|8565|8567.1|8566.2|8568|8566.8|8565.6|8564.4|406
1636137600000|2021-11-05 18:40:00|8567.2|8566.3|8568.6|8567.1|8569.1|8568|8567|8566.1|258
1636137900000|2021-11-05 18:45:00|8568.5|8567|8566.7|8565.2|8568.7|8567.5|8566.3|8565.1|239
1636138200000|2021-11-05 18:50:00|8566.8|8565.3|8566.3|8565.4|8566.8|8565.5|8564.2|8563.3|280
1636138500000|2021-11-05 18:55:00|8566.2|8565.3|8567.7|8566.8|8568.2|8567.1|8566.2|8565|435
1636138800000|2021-11-05 19:00:00|8567.8|8566.9|8571|8569.5|8571.5|8570.2|8567.4|8566.3|476
1636139100000|2021-11-05 19:05:00|8570.9|8569.4|8571.4|8569.9|8572.3|8571.1|8569.9|8568.6|385
1636139400000|2021-11-05 19:10:00|8571.3|8569.8|8571.4|8569.9|8571.8|8570.6|8570.6|8569.4|267
1636139700000|2021-11-05 19:15:00|8571.5|8570|8571.7|8570.2|8571.8|8570.4|8570.2|8569|289
1636140000000|2021-11-05 19:20:00|8571.6|8570.1|8571.7|8570.8|8572.5|8571.1|8571.5|8570.1|197
1636140300000|2021-11-05 19:25:00|8571.8|8570.9|8573.8|8572.3|8574.4|8573.3|8571.6|8570.7|273
1636140600000|2021-11-05 19:30:00|8573.7|8572.2|8573.2|8571.7|8573.9|8572.6|8573|8571.5|232
1636140900000|2021-11-05 19:35:00|8572.9|8572|8573.6|8572.1|8574.2|8572.7|8572.8|8571.6|220
1636141200000|2021-11-05 19:40:00|8573.5|8572|8574.9|8573.4|8575.2|8574|8573.4|8571.9|268
1636141500000|2021-11-05 19:45:00|8575|8573.5|8574.7|8573.2|8576.3|8575.2|8574.4|8572.9|245
1636141800000|2021-11-05 19:50:00|8574.8|8573.3|8576.3|8574.8|8577|8575.6|8574.5|8573|286
1636142100000|2021-11-05 19:55:00|8576.5|8575|8574.3|8572.8|8576.5|8575|8573.7|8572.4|411
1636142400000|2021-11-05 20:00:00|8574.4|8572.9|8573.6|8572.1|8574.4|8572.9|8573|8571.5|254
1636142700000|2021-11-05 20:05:00|8573.5|8572|8572.5|8571|8573.7|8572.2|8572.4|8570.9|135
1636143000000|2021-11-05 20:10:00|8572.4|8570.9|8575.1|8573.6|8575.1|8573.6|8572.4|8570.9|157
1636143300000|2021-11-05 20:15:00|8575|8573.5|8573.6|8572.1|8575.3|8573.8|8573.4|8572.1|148
1636143600000|2021-11-05 20:20:00|8573.7|8572.2|8574.8|8573.3|8574.9|8573.4|8573.5|8572.1|93
1636143900000|2021-11-05 20:25:00|8574.9|8573.4|8574.4|8572.9|8576.2|8574.7|8574.2|8572.7|199
1636144200000|2021-11-05 20:30:00|8574|8572.5|8576.2|8574.7|8576.5|8575|8574|8572.5|238
1636144500000|2021-11-05 20:35:00|8576.3|8574.8|8576.2|8574.7|8577.2|8575.7|8575.6|8574.1|168
1636144800000|2021-11-05 20:40:00|8578.1|8576.6|8575.9|8574.4|8579.6|8578.1|8575.2|8573.7|477
1636145100000|2021-11-05 20:45:00|8575.7|8574.2|8572.7|8571.2|8582.2|8574.6|8571.5|8568|814
1636145400000|2021-11-05 20:50:00|8572.8|8571.3|8571.4|8569.9|8582.1|8574.2|8570.6|8565.5|907
1636145700000|2021-11-05 20:55:00|8571.2|8569.7|8572.6|8571.1|8579.5|8572.1|8570.4|8560.7|842
1636318800000|2021-11-07 21:00:00|8575.1|8568.4|8571.3|8569.8|8578.3|8569.8|8570.6|8564.3|12
1636319100000|2021-11-07 21:05:00|8570.5|8569|8575.1|8568.4|8575.1|8570.8|8570.5|8568.4|7
1636319400000|2021-11-07 21:10:00|8576.3|8566.2|8577.2|8566.8|8577.2|8569|8570.5|8566.2|3
1636319700000|2021-11-07 21:15:00|8576.3|8566.2|8570.7|8569.2|8583.8|8569.5|8570.6|8564.6|12
1636320000000|2021-11-07 21:20:00|8570.6|8569.1|8572.8|8565|8578.1|8569.1|8570.6|8563.2|17
1636320300000|2021-11-07 21:25:00|8573.8|8564.7|8577.8|8563.2|8579.8|8568.4|8569.9|8563.2|13
1636320600000|2021-11-07 21:30:00|8579.8|8565.2|8570.4|8568.9|8579.8|8569.1|8570.4|8563.2|20
1636320900000|2021-11-07 21:35:00|8574.9|8565.2|8583.7|8567.7|8583.7|8569.5|8570.4|8565.2|18
1636321200000|2021-11-07 21:40:00|8570.4|8568.9|8569.8|8568.3|8579.2|8569.1|8569.1|8562|29
1636321500000|2021-11-07 21:45:00|8570|8568.5|8570.8|8569.3|8578.3|8569.7|8569.7|8560.6|51
1636321800000|2021-11-07 21:50:00|8573.7|8566.6|8571.2|8569.7|8576.9|8570.4|8569.8|8561.5|57
1636322100000|2021-11-07 21:55:00|8575.4|8567.6|8576.6|8567.2|8580.4|8569.3|8573.7|8561.2|44
1636322400000|2021-11-07 22:00:00|8578.2|8567.5|8572.9|8561.9|8580|8571.2|8568.2|8557.2|132
1636322700000|2021-11-07 22:05:00|8575.8|8567.4|8571.8|8560.8|8577.9|8569.4|8569.6|8558.6|228
1636323000000|2021-11-07 22:10:00|8570.8|8559.8|8573.9|8562.9|8574.9|8563.9|8568.9|8557.9|217
1636323300000|2021-11-07 22:15:00|8573.8|8562.8|8569.3|8558.3|8575.2|8564.2|8566.3|8555.3|830
1636323600000|2021-11-07 22:20:00|8569.9|8558.9|8577|8566|8578.7|8567.7|8567.7|8556.7|360
1636323900000|2021-11-07 22:25:00|8576.9|8565.9|8577.2|8566.2|8578.8|8567.8|8574.4|8563.4|939
1636324200000|2021-11-07 22:30:00|8577|8566|8578.5|8567.5|8578.8|8567.8|8574.5|8563.5|655
1636324500000|2021-11-07 22:35:00|8579|8568|8578.8|8567.8|8580.3|8569.3|8575.3|8564.3|274
1636324800000|2021-11-07 22:40:00|8578.7|8567.7|8576.7|8568.8|8580.2|8569.8|8575.4|8564.6|465
1636325100000|2021-11-07 22:45:00|8576.6|8568.9|8577|8566|8579.6|8570.3|8574.4|8563.4|1178
1636325400000|2021-11-07 22:50:00|8577.1|8566.2|8577.7|8567.7|8578.6|8569|8575.5|8564.5|672
1636325700000|2021-11-07 22:55:00|8577.6|8567.6|8577.2|8566.2|8580.3|8569.4|8574.2|8563.2|412
1636326000000|2021-11-07 23:00:00|8577.7|8566.7|8576.6|8568.6|8579.1|8572|8574|8564.9|1963
1636326300000|2021-11-07 23:05:00|8576.7|8570.9|8576.4|8572.7|8577.4|8573.3|8574.9|8570.4|1606
1636326600000|2021-11-07 23:10:00|8576.5|8572.8|8576.5|8573.2|8577.7|8574.6|8575.2|8571.8|1237
1636326900000|2021-11-07 23:15:00|8576.2|8573.4|8576|8574.5|8579.8|8575.3|8575.6|8566|715
1636327200000|2021-11-07 23:20:00|8576.4|8574.2|8575.1|8573.6|8578.3|8575.3|8575|8566.3|427
1636327500000|2021-11-07 23:25:00|8575|8573.5|8574.1|8572.6|8575.6|8574.1|8574|8572.5|141
1636327800000|2021-11-07 23:30:00|8573.9|8572.4|8574.5|8573|8575|8573.5|8573.8|8568.3|262
1636328100000|2021-11-07 23:35:00|8574.4|8572.9|8575.9|8574.4|8576.2|8574.7|8573.9|8572.4|148
1636328400000|2021-11-07 23:40:00|8576|8574.5|8576.1|8574.6|8576.9|8575.4|8575.7|8574.2|277
1636328700000|2021-11-07 23:45:00|8575.9|8574.4|8575.8|8574.3|8576.7|8575.2|8575.5|8574|211
1636329000000|2021-11-07 23:50:00|8575.7|8574.2|8576.9|8575.4|8577.6|8576.1|8575.7|8574.2|207
1636329300000|2021-11-07 23:55:00|8576.8|8575.3|8575.7|8574.2|8577.1|8575.6|8575.2|8573.7|189
1636329600000|2021-11-08 00:00:00|8575.8|8574.3|8574.7|8573.2|8577.9|8576.6|8574.2|8572.7|415
1636329900000|2021-11-08 00:05:00|8574.8|8573.3|8574.4|8572.9|8575.7|8574.2|8573.7|8572.3|404
1636330200000|2021-11-08 00:10:00|8574.3|8572.8|8575.4|8573.9|8575.9|8574.7|8574|8572.5|243
1636330500000|2021-11-08 00:15:00|8575.5|8574|8574.4|8572.9|8575.9|8574.4|8574|8572.5|326
1636330800000|2021-11-08 00:20:00|8574.5|8573|8573.3|8571.8|8574.5|8573|8572.9|8571.6|287
1636331100000|2021-11-08 00:25:00|8573.2|8571.7|8572.8|8571.3|8573.9|8572.6|8572.5|8571.3|231
1636331400000|2021-11-08 00:30:00|8572.9|8571.4|8573.6|8572.1|8573.7|8572.4|8572.6|8571.3|210
1636331700000|2021-11-08 00:35:00|8573.7|8572.2|8574.3|8572.8|8574.4|8573.2|8573.1|8571.9|245
1636332000000|2021-11-08 00:40:00|8574.2|8572.7|8573.9|8572.4|8574.6|8573.3|8573.6|8572.2|191
1636332300000|2021-11-08 00:45:00|8573.8|8572.3|8573.5|8572|8574.3|8572.8|8573.4|8571.9|184
1636332600000|2021-11-08 00:50:00|8573.6|8572.1|8574.3|8572.8|8574.4|8572.9|8572.9|8571.4|219
1636332900000|2021-11-08 00:55:00|8574.1|8572.6|8575.4|8573.9|8575.5|8574|8573|8571.5|322
1636333200000|2021-11-08 01:00:00|8575.3|8573.8|8575.1|8573.6|8575.9|8574.6|8574.5|8573|354
1636333500000|2021-11-08 01:05:00|8575|8573.5|8573.4|8571.9|8575|8573.5|8573.3|8571.8|263
1636333800000|2021-11-08 01:10:00|8573.5|8572|8574.3|8572.8|8574.6|8573.1|8573.1|8571.6|264
1636334100000|2021-11-08 01:15:00|8574.2|8572.7|8573.8|8572.3|8574.6|8573.1|8573.1|8571.7|262
1636334400000|2021-11-08 01:20:00|8573.9|8572.4|8573|8571.5|8573.9|8572.7|8572.7|8571.4|303
1636334700000|2021-11-08 01:25:00|8573.1|8571.6|8572.4|8570.9|8573.1|8571.7|8571.9|8570.4|248
1636335000000|2021-11-08 01:30:00|8572.5|8571|8573.4|8571.9|8573.5|8572|8571.5|8570.3|256
1636335300000|2021-11-08 01:35:00|8573.5|8572|8572.7|8571.2|8573.5|8572.1|8571.9|8570.7|261
1636335600000|2021-11-08 01:40:00|8572.6|8571.1|8574.3|8572.8|8574.6|8573.2|8572|8570.7|229
1636335900000|2021-11-08 01:45:00|8574.4|8572.9|8575.1|8573.6|8575.3|8573.8|8573.6|8572.1|240
1636336200000|2021-11-08 01:50:00|8574.9|8573.4|8576.8|8575.3|8576.8|8575.3|8574.3|8573.1|315
1636336500000|2021-11-08 01:55:00|8576.6|8575.1|8577|8575.5|8577.2|8575.8|8576.1|8574.6|323
1636336800000|2021-11-08 02:00:00|8577.1|8575.6|8575.9|8574.4|8577.3|8575.8|8575.3|8574.1|310
1636337100000|2021-11-08 02:05:00|8575.6|8574.7|8576.6|8575.1|8577|8575.6|8575.6|8574.5|266
1636337400000|2021-11-08 02:10:00|8576.5|8575|8575.8|8574.9|8577.1|8575.9|8575.7|8574.6|227
1636337700000|2021-11-08 02:15:00|8575.9|8575|8575.9|8574.4|8576.3|8575.1|8574.8|8573.6|250
1636338000000|2021-11-08 02:20:00|8575.8|8574.3|8575|8573.5|8576|8574.8|8574.7|8573.2|150
1636338300000|2021-11-08 02:25:00|8574.9|8573.4|8574.9|8574|8575.4|8574.2|8573.9|8572.7|171
1636338600000|2021-11-08 02:30:00|8575.2|8573.7|8574.9|8573.4|8575.3|8574.2|8574.5|8573|186
1636338900000|2021-11-08 02:35:00|8574.8|8573.3|8576.2|8574.7|8576.3|8574.8|8574.5|8573|153
1636339200000|2021-11-08 02:40:00|8576.1|8574.6|8575.9|8574.4|8576.8|8575.7|8575.7|8574.2|179
1636339500000|2021-11-08 02:45:00|8576|8574.5|8577.3|8575.8|8577.4|8576.1|8576|8574.5|174
1636339800000|2021-11-08 02:50:00|8577.4|8575.9|8577.4|8575.9|8577.7|8576.5|8576.8|8575.5|144
1636340100000|2021-11-08 02:55:00|8577.5|8576|8575.4|8573.9|8577.5|8576|8575|8573.9|142
1636340400000|2021-11-08 03:00:00|8575.5|8574|8574.6|8573.1|8575.6|8574.4|8574.3|8572.8|255
1636340700000|2021-11-08 03:05:00|8574.7|8573.2|8574.8|8573.3|8575.1|8573.9|8573.9|8572.6|224
1636341000000|2021-11-08 03:10:00|8574.6|8573.1|8574.6|8573.1|8575.2|8573.7|8574.4|8572.9|171
1636341300000|2021-11-08 03:15:00|8574.5|8573|8574.8|8573.3|8575|8573.5|8574.2|8572.7|189
1636341600000|2021-11-08 03:20:00|8574.7|8573.2|8575|8573.5|8575.6|8574.1|8574.4|8572.9|147
1636341900000|2021-11-08 03:25:00|8574.9|8573.4|8574.6|8573.1|8575.4|8573.9|8574.4|8572.9|178
1636342200000|2021-11-08 03:30:00|8574.7|8573.2|8574.9|8573.4|8575.1|8573.6|8574.2|8572.8|172
1636342500000|2021-11-08 03:35:00|8575|8573.5|8575.3|8573.8|8575.8|8574.3|8574.9|8573.4|187
1636342800000|2021-11-08 03:40:00|8575.4|8573.9|8575.8|8574.3|8576.5|8575|8575|8573.5|169
1636343100000|2021-11-08 03:45:00|8575.9|8574.4|8575.7|8574.2|8575.9|8574.4|8574.9|8573.4|223
1636343400000|2021-11-08 03:50:00|8575.8|8574.3|8575.5|8574|8576.4|8575.1|8575.5|8574|131
1636343700000|2021-11-08 03:55:00|8575.6|8574.1|8575.5|8574|8575.9|8574.6|8574.8|8573.3|146
1636344000000|2021-11-08 04:00:00|8575.4|8573.9|8574.7|8573.2|8575.5|8574.1|8574.6|8573.1|139
1636344300000|2021-11-08 04:05:00|8574.8|8573.3|8574.7|8573.2|8575.2|8573.8|8574.3|8572.8|186
1636344600000|2021-11-08 04:10:00|8574.5|8573|8576.7|8575.2|8576.9|8575.4|8574.5|8573|219
1636344900000|2021-11-08 04:15:00|8576.8|8575.3|8576.2|8574.7|8576.9|8575.4|8575.8|8574.3|89
1636345200000|2021-11-08 04:20:00|8576.4|8574.9|8577.7|8576.2|8578|8576.5|8576.4|8574.9|242
1636345500000|2021-11-08 04:25:00|8577.8|8576.3|8577.7|8576.8|8578.6|8577.1|8577.5|8576.2|121
1636345800000|2021-11-08 04:30:00|8577.8|8576.9|8579.1|8577.6|8579.1|8577.6|8577.7|8576.5|143
1636346100000|2021-11-08 04:35:00|8579|8577.5|8578.8|8577.3|8579.1|8577.6|8578.6|8577.1|134
1636346400000|2021-11-08 04:40:00|8578.9|8577.4|8579.2|8577.7|8579.3|8578.1|8578.3|8576.8|127
1636346700000|2021-11-08 04:45:00|8579.3|8577.8|8579.7|8578.8|8579.9|8578.8|8579|8577.6|82
1636347000000|2021-11-08 04:50:00|8579.6|8578.7|8578.4|8576.9|8580.3|8579.1|8577.4|8576.2|261
1636347300000|2021-11-08 04:55:00|8578.3|8576.8|8577.4|8575.9|8578.4|8576.9|8577|8575.8|173
1636347600000|2021-11-08 05:00:00|8577.3|8575.8|8577|8575.5|8577.3|8576.1|8575.9|8574.7|169
1636347900000|2021-11-08 05:05:00|8577.1|8575.6|8576.2|8574.7|8577.1|8575.8|8576.2|8574.7|122
1636348200000|2021-11-08 05:10:00|8576.1|8574.6|8575.4|8574.5|8576.5|8575|8575.2|8574|162
1636348500000|2021-11-08 05:15:00|8575.7|8574.2|8575.1|8574.2|8575.9|8574.5|8575.1|8573.8|141
1636348800000|2021-11-08 05:20:00|8575|8574.1|8575.2|8574.3|8575.6|8574.7|8575|8573.8|104
1636349100000|2021-11-08 05:25:00|8575|8574.1|8575.4|8573.9|8575.7|8574.6|8575|8573.8|87
1636349400000|2021-11-08 05:30:00|8575.3|8573.8|8575.5|8574|8575.8|8574.6|8575.1|8573.6|116
1636349700000|2021-11-08 05:35:00|8575.4|8573.9|8575.7|8574.2|8575.8|8574.7|8574.8|8573.5|147
1636350000000|2021-11-08 05:40:00|8575.6|8574.1|8576.2|8574.7|8576.5|8575.2|8575.1|8574.1|191
1636350300000|2021-11-08 05:45:00|8576.3|8574.8|8575.9|8575|8576.4|8575.2|8575.4|8574.1|155
1636350600000|2021-11-08 05:50:00|8575.8|8574.9|8574.7|8573.8|8576.1|8574.9|8574.6|8573.4|181
1636350900000|2021-11-08 05:55:00|8574.6|8573.7|8572|8570.5|8575|8573.8|8571.3|8570.1|248
1636351200000|2021-11-08 06:00:00|8572.1|8570.6|8573.6|8572.1|8574.1|8572.7|8571.5|8570.5|280
1636351500000|2021-11-08 06:05:00|8573.7|8572.2|8575.1|8573.6|8575.2|8574.1|8572.3|8571.1|202
1636351800000|2021-11-08 06:10:00|8574.8|8573.9|8575.2|8574.3|8576.2|8574.8|8574.8|8573.6|221
1636352100000|2021-11-08 06:15:00|8575.3|8574.4|8576.5|8575|8577.3|8575.8|8574.5|8573.2|205
1636352400000|2021-11-08 06:20:00|8576.6|8575.1|8574.8|8573.3|8576.6|8575.1|8574.4|8572.9|190
1636352700000|2021-11-08 06:25:00|8574.9|8573.4|8574|8572.5|8575.3|8573.8|8573.6|8572.4|214
1636353000000|2021-11-08 06:30:00|8574.1|8572.6|8573.4|8571.9|8574.1|8572.8|8571.7|8570.2|226
1636353300000|2021-11-08 06:35:00|8573.3|8571.8|8574.7|8573.2|8575.1|8573.8|8572.9|8571.8|227
1636353600000|2021-11-08 06:40:00|8574.6|8573.1|8575.7|8574.2|8575.8|8574.3|8574|8572.7|177
1636353900000|2021-11-08 06:45:00|8575.8|8574.3|8577.4|8575.9|8577.5|8576|8574.9|8573.7|165
1636354200000|2021-11-08 06:50:00|8577.3|8575.8|8577.2|8575.7|8578.1|8576.8|8576.9|8575.5|249
1636354500000|2021-11-08 06:55:00|8577.3|8575.8|8576.1|8574.6|8577.9|8576.4|8576.1|8574.6|237
1636354800000|2021-11-08 07:00:00|8576.7|8575.2|8579.3|8577.8|8579.6|8578.1|8576.7|8575.2|413
1636355100000|2021-11-08 07:05:00|8579.2|8577.7|8576.9|8576|8579.6|8578.1|8576.5|8575.2|273
1636355400000|2021-11-08 07:10:00|8577|8576.1|8576.1|8574.6|8577.1|8576.1|8574.6|8573.5|441
1636355700000|2021-11-08 07:15:00|8575.8|8574.9|8575.6|8574.1|8576.7|8575.3|8574.8|8573.6|420
1636356000000|2021-11-08 07:20:00|8575.5|8574|8571.5|8570|8575.5|8574.1|8571.2|8569.9|276
1636356300000|2021-11-08 07:25:00|8571.6|8570.1|8571.4|8569.9|8572.2|8570.7|8569.4|8568.1|312
1636356600000|2021-11-08 07:30:00|8571.5|8570|8571.9|8570.4|8572.6|8571.1|8570.4|8569.1|431
1636356900000|2021-11-08 07:35:00|8572|8570.5|8572.8|8571.3|8574|8572.5|8570.9|8569.6|462
1636357200000|2021-11-08 07:40:00|8572.7|8571.2|8574.8|8573.3|8575.1|8573.6|8572.2|8570.9|414
1636357500000|2021-11-08 07:45:00|8574.7|8573.2|8575.4|8573.9|8575.7|8574.5|8574.6|8573.2|303
1636357800000|2021-11-08 07:50:00|8575.3|8573.8|8572.8|8571.9|8575.4|8574.1|8571.9|8570.8|453
1636358100000|2021-11-08 07:55:00|8572.9|8571.4|8575.6|8574.1|8575.7|8574.5|8571.2|8569.8|671
1636358400000|2021-11-08 08:00:00|8575.5|8574|8576.8|8575.3|8577.6|8576.4|8574|8572.8|599
1636358700000|2021-11-08 08:05:00|8576.9|8575.4|8576.2|8574.7|8576.9|8575.6|8574.7|8573.5|567
1636359000000|2021-11-08 08:10:00|8576.3|8574.8|8576.8|8575.3|8577.4|8575.9|8574.2|8573.1|484
1636359300000|2021-11-08 08:15:00|8576.9|8575.4|8584|8582.5|8585.9|8584.4|8576.6|8575.3|535
1636359600000|2021-11-08 08:20:00|8584.1|8582.6|8585.7|8584.2|8586.6|8585.1|8584|8582.5|501
1636359900000|2021-11-08 08:25:00|8585.6|8584.1|8587.7|8586.2|8589.3|8588.2|8585|8583.9|646
1636360200000|2021-11-08 08:30:00|8587.8|8586.3|8585.5|8584|8589.1|8587.8|8583.9|8582.6|560
1636360500000|2021-11-08 08:35:00|8585.4|8583.9|8587.3|8585.8|8588.5|8587|8585.3|8583.8|586
1636360800000|2021-11-08 08:40:00|8587.4|8585.9|8584.4|8582.9|8588|8586.7|8583.3|8582|562
1636361100000|2021-11-08 08:45:00|8584.5|8583|8582.5|8581.6|8586.4|8584.9|8582.5|8581|572
1636361400000|2021-11-08 08:50:00|8582.9|8581.4|8582.2|8580.7|8584|8582.7|8582.2|8580.7|593
1636361700000|2021-11-08 08:55:00|8582.1|8580.6|8581|8579.5|8582.3|8580.9|8579.4|8577.9|541
1636362000000|2021-11-08 09:00:00|8580.9|8579.4|8581.6|8580.1|8582.4|8581.1|8580.3|8578.8|656
1636362300000|2021-11-08 09:05:00|8581.5|8580|8577.5|8576|8582.1|8580.6|8577|8575.8|595
1636362600000|2021-11-08 09:10:00|8577.3|8575.8|8573|8572.1|8577.4|8575.9|8572.7|8571.5|435
1636362900000|2021-11-08 09:15:00|8573.3|8571.8|8574.7|8573.2|8576.1|8574.6|8572.2|8570.7|465
1636363200000|2021-11-08 09:20:00|8574.4|8573.5|8575.2|8573.7|8575.9|8574.7|8572.8|8571.3|410
1636363500000|2021-11-08 09:25:00|8575.3|8573.8|8577.8|8576.3|8577.8|8576.3|8574.7|8573.5|345
1636363800000|2021-11-08 09:30:00|8577.7|8576.2|8577.9|8577|8578.9|8577.4|8576.4|8574.9|411
1636364100000|2021-11-08 09:35:00|8578.2|8576.7|8575.8|8574.3|8580.5|8579.1|8575.8|8574.3|410
1636364400000|2021-11-08 09:40:00|8575.9|8574.4|8575.4|8573.9|8576.9|8575.5|8573.5|8572.1|346
1636364700000|2021-11-08 09:45:00|8575.5|8574|8576.5|8575|8577.9|8576.4|8575|8573.5|376
1636365000000|2021-11-08 09:50:00|8576.6|8575.1|8574.1|8572.6|8576.7|8575.2|8573.4|8571.9|257
1636365300000|2021-11-08 09:55:00|8574|8572.5|8571.1|8569.6|8574.3|8572.9|8570.4|8568.9|423
1636365600000|2021-11-08 10:00:00|8571.2|8569.7|8571.5|8570|8572.7|8571.2|8569.2|8567.7|454
1636365900000|2021-11-08 10:05:00|8571.6|8570.1|8575.6|8574.1|8576.2|8575|8571.6|8570.1|411
1636366200000|2021-11-08 10:10:00|8575.7|8574.2|8574.8|8573.9|8576.7|8575.6|8572.7|8571.5|501
1636366500000|2021-11-08 10:15:00|8574.9|8574|8574.5|8573|8576.7|8575.4|8573.7|8572.4|507
1636366800000|2021-11-08 10:20:00|8574.4|8572.9|8574.5|8573.6|8575.2|8574.1|8572.3|8571.1|289
1636367100000|2021-11-08 10:25:00|8574.4|8573.5|8572.6|8571.1|8576.1|8574.6|8572.2|8570.9|286
1636367400000|2021-11-08 10:30:00|8572.7|8571.2|8572.5|8571.6|8574.2|8573.1|8572.4|8571.1|401
1636367700000|2021-11-08 10:35:00|8572.6|8571.7|8571.9|8570.4|8573.4|8572.3|8570.1|8568.9|357
1636368000000|2021-11-08 10:40:00|8572|8570.5|8572.9|8571.4|8573.8|8572.3|8570.8|8569.7|459
1636368300000|2021-11-08 10:45:00|8572.8|8571.3|8575.3|8574.4|8575.5|8574.5|8572.7|8571.3|354
1636368600000|2021-11-08 10:50:00|8575.2|8574.3|8578.6|8577.1|8578.6|8577.1|8575.2|8574.1|375
1636368900000|2021-11-08 10:55:00|8578.5|8577|8575.4|8573.9|8579|8577.6|8575.1|8573.9|385
1636369200000|2021-11-08 11:00:00|8575.5|8574|8578|8576.5|8578.4|8576.9|8575.3|8573.9|351
1636369500000|2021-11-08 11:05:00|8578.1|8576.6|8577.2|8575.7|8579.7|8578.4|8576.9|8575.7|214
1636369800000|2021-11-08 11:10:00|8577.1|8575.6|8576.8|8575.3|8577.6|8576.4|8576.4|8575.3|189
1636370100000|2021-11-08 11:15:00|8576.7|8575.2|8574.5|8573.6|8576.8|8575.5|8573.9|8572.4|278
1636370400000|2021-11-08 11:20:00|8574.4|8573.5|8573.1|8571.6|8575.3|8574.1|8572.7|8571.2|344
1636370700000|2021-11-08 11:25:00|8572.8|8571.9|8573.1|8571.6|8574.4|8573|8572.5|8571.2|353
1636371000000|2021-11-08 11:30:00|8573|8571.5|8572.8|8571.3|8573.4|8572.1|8571.8|8570.6|302
1636371300000|2021-11-08 11:35:00|8572.9|8571.4|8572.2|8570.7|8574.3|8573.1|8571|8569.6|283
1636371600000|2021-11-08 11:40:00|8572|8571.1|8573.6|8572.7|8574.5|8573.4|8572|8570.8|256
1636371900000|2021-11-08 11:45:00|8573.5|8572.6|8572.3|8570.8|8574.6|8573.3|8571.9|8570.7|267
1636372200000|2021-11-08 11:50:00|8572.2|8570.7|8572.7|8571.2|8573.3|8572.1|8571.5|8570.3|308
1636372500000|2021-11-08 11:55:00|8572.6|8571.1|8562.7|8561.2|8573.1|8572|8561.7|8560.5|799
1636372800000|2021-11-08 12:00:00|8562.8|8561.3|8567|8565.5|8567.6|8566.1|8560.1|8558.7|600
1636373100000|2021-11-08 12:05:00|8567.1|8565.6|8566.4|8565.5|8569|8568|8565.6|8564.4|499
1636373400000|2021-11-08 12:10:00|8566.3|8565.4|8569|8568.1|8569.8|8568.6|8566.1|8564.9|452
1636373700000|2021-11-08 12:15:00|8569.3|8567.8|8567.5|8566|8569.7|8568.5|8567.3|8565.8|332
1636374000000|2021-11-08 12:20:00|8567.4|8565.9|8564.3|8562.8|8568.2|8567|8563.5|8562.4|363
1636374300000|2021-11-08 12:25:00|8564.2|8562.7|8563.5|8562.6|8565.8|8564.5|8561.6|8560.4|509
1636374600000|2021-11-08 12:30:00|8563.4|8562.5|8562.7|8561.8|8564.6|8563.4|8560.7|8559.7|593
1636374900000|2021-11-08 12:35:00|8562.8|8561.9|8561.3|8560.4|8563.6|8562.3|8559.9|8558.9|450
1636375200000|2021-11-08 12:40:00|8561.4|8560.5|8557.2|8555.7|8561.4|8560.5|8554.3|8553.1|571
1636375500000|2021-11-08 12:45:00|8557.3|8555.8|8555.1|8554.2|8557.5|8556.1|8554|8552.8|658
1636375800000|2021-11-08 12:50:00|8555.9|8554.4|8558.6|8557.1|8559|8557.7|8554.3|8553|727
1636376100000|2021-11-08 12:55:00|8558.5|8557|8557.2|8555.7|8558.8|8557.5|8555.6|8554.4|580
1636376400000|2021-11-08 13:00:00|8557.3|8555.8|8552.2|8550.7|8557.5|8556.4|8550.8|8549.4|562
1636376700000|2021-11-08 13:05:00|8552.3|8550.8|8551.1|8549.6|8552.4|8551.2|8548|8546.8|674
1636377000000|2021-11-08 13:10:00|8551|8549.5|8548.9|8547.4|8551.7|8550.4|8548.7|8547.2|560
1636377300000|2021-11-08 13:15:00|8548.8|8547.3|8550.4|8548.9|8550.5|8549.3|8546.8|8545.4|523
1636377600000|2021-11-08 13:20:00|8550.3|8548.8|8551.5|8550|8551.7|8550.5|8549.6|8548.2|465
1636377900000|2021-11-08 13:25:00|8551.6|8550.1|8550|8549.1|8552.1|8551|8549.4|8548.4|488
1636378200000|2021-11-08 13:30:00|8550.1|8549.2|8549.2|8547.7|8551|8549.8|8548.8|8547.7|505
1636378500000|2021-11-08 13:35:00|8548.9|8548|8548|8546.5|8549.5|8548.2|8547.1|8546|386
1636378800000|2021-11-08 13:40:00|8547.8|8546.9|8546.9|8545.4|8550.2|8549|8545.7|8544.8|461
1636379100000|2021-11-08 13:45:00|8547|8545.5|8545|8544.1|8547.3|8546.1|8543.1|8541.7|438
1636379400000|2021-11-08 13:50:00|8544.9|8544|8544.4|8543.5|8547.6|8546.5|8544.4|8543.3|453
1636379700000|2021-11-08 13:55:00|8544.5|8543.6|8543.4|8542.5|8544.9|8543.7|8542|8541.1|375
1636380000000|2021-11-08 14:00:00|8543.9|8542.4|8545.3|8544.4|8547.8|8546.9|8542.7|8541.2|736
1636380300000|2021-11-08 14:05:00|8545.2|8544.3|8547.4|8545.9|8547.6|8546.5|8543.9|8542.9|527
1636380600000|2021-11-08 14:10:00|8547.5|8546|8546.4|8545.5|8550|8548.8|8546.4|8545.2|674
1636380900000|2021-11-08 14:15:00|8546.5|8545.6|8546.6|8545.7|8548.5|8547.2|8545.3|8544.1|585
1636381200000|2021-11-08 14:20:00|8546.7|8545.8|8546.6|8545.7|8547.3|8546.2|8544.2|8543|440
1636381500000|2021-11-08 14:25:00|8546.7|8545.8|8545.2|8543.7|8546.9|8546|8543.6|8542.3|496
1636381800000|2021-11-08 14:30:00|8544.9|8544|8544.6|8543.1|8547.9|8546.8|8543.1|8541.8|722
1636382100000|2021-11-08 14:35:00|8544.5|8543|8543.5|8542|8546|8544.7|8543.1|8541.6|583
1636382400000|2021-11-08 14:40:00|8543.4|8541.9|8543.1|8541.6|8543.7|8542.5|8541.6|8540.2|484
1636382700000|2021-11-08 14:45:00|8543|8541.5|8538.1|8537.2|8543.8|8542.3|8537.5|8536.1|513
1636383000000|2021-11-08 14:50:00|8537.9|8537|8539.6|8538.7|8539.7|8538.8|8536.2|8534.9|541
1636383300000|2021-11-08 14:55:00|8539.7|8538.8|8541.7|8540.2|8542.6|8541.4|8539.4|8538.4|410
1636383600000|2021-11-08 15:00:00|8541.8|8540.3|8541.6|8540.1|8542|8540.7|8539.7|8538.4|521
1636383900000|2021-11-08 15:05:00|8541.5|8540|8540.2|8539.3|8541.7|8540.2|8538.2|8537|555
1636384200000|2021-11-08 15:10:00|8540.3|8539.4|8544.4|8542.9|8544.4|8543.2|8539.4|8538|568
1636384500000|2021-11-08 15:15:00|8544.1|8543.2|8543.8|8542.3|8544.8|8543.5|8540.8|8539.5|653
1636384800000|2021-11-08 15:20:00|8543.9|8542.4|8544.5|8543.6|8544.6|8543.6|8542.4|8541.1|489
1636385100000|2021-11-08 15:25:00|8544.7|8543.2|8539.5|8538|8544.7|8543.5|8538.3|8537.4|582
1636385400000|2021-11-08 15:30:00|8539.4|8537.9|8537.8|8536.9|8541.9|8540.5|8537.7|8536.4|405
1636385700000|2021-11-08 15:35:00|8537.7|8536.8|8538.5|8537|8539.6|8538.5|8536.8|8535.5|502
1636386000000|2021-11-08 15:40:00|8538.4|8536.9|8540.2|8539.3|8540.9|8539.7|8537.3|8536.3|536
1636386300000|2021-11-08 15:45:00|8540.5|8539|8540.4|8538.9|8541.1|8539.9|8538.2|8536.7|614
1636386600000|2021-11-08 15:50:00|8540.3|8538.8|8544|8542.5|8544.2|8543|8538.7|8537.5|598
1636386900000|2021-11-08 15:55:00|8544.1|8542.6|8545.7|8544.8|8546.3|8545.4|8542.9|8541.7|680
1636387200000|2021-11-08 16:00:00|8545.6|8544.7|8547.3|8545.8|8547.4|8546.2|8544.2|8543|625
1636387500000|2021-11-08 16:05:00|8546.8|8545.9|8546.4|8544.9|8547.8|8546.6|8545.7|8544.4|448
1636387800000|2021-11-08 16:10:00|8546.5|8545|8549.4|8547.9|8549.6|8548.3|8545.3|8544|360
1636388100000|2021-11-08 16:15:00|8549.3|8547.8|8549.7|8548.2|8551.8|8550.7|8548.7|8547.5|512
1636388400000|2021-11-08 16:20:00|8549.6|8548.1|8550.8|8549.3|8551.4|8550.2|8548.4|8547.3|404
1636388700000|2021-11-08 16:25:00|8550.9|8549.4|8548.4|8546.9|8551|8549.5|8548.4|8546.9|430
1636389000000|2021-11-08 16:30:00|8548.5|8547|8547.8|8546.3|8551.6|8550.4|8547.7|8546.3|443
1636389300000|2021-11-08 16:35:00|8547.9|8546.4|8547.4|8545.9|8548.7|8547.4|8546.7|8545.5|362
1636389600000|2021-11-08 16:40:00|8547|8546.1|8546.8|8545.3|8547.8|8546.6|8545.4|8544.5|350
1636389900000|2021-11-08 16:45:00|8546.7|8545.2|8545.9|8544.4|8547.4|8546.1|8544.4|8543|586
1636390200000|2021-11-08 16:50:00|8545.8|8544.3|8545.8|8544.3|8546.5|8545.3|8543.7|8542.2|410
1636390500000|2021-11-08 16:55:00|8545.7|8544.2|8546.4|8544.9|8547.1|8545.9|8545.1|8543.9|264
1636390800000|2021-11-08 17:00:00|8546.3|8544.8|8548.5|8547|8548.8|8547.6|8545.2|8543.7|376
1636391100000|2021-11-08 17:05:00|8548.6|8547.1|8548.8|8547.3|8549.7|8548.5|8547.6|8546.1|350
1636391400000|2021-11-08 17:10:00|8548.9|8547.4|8547.8|8546.3|8549.1|8547.7|8546.9|8545.5|210
1636391700000|2021-11-08 17:15:00|8547.9|8546.4|8547.1|8545.6|8548|8546.7|8546.4|8545.2|216
1636392000000|2021-11-08 17:20:00|8546.7|8545.8|8547.8|8546.3|8547.8|8546.3|8545.7|8544.5|304
1636392300000|2021-11-08 17:25:00|8547.6|8546.1|8545.8|8544.3|8548|8546.6|8545.4|8544.2|267
1636392600000|2021-11-08 17:30:00|8545.7|8544.2|8546.8|8545.3|8546.8|8545.6|8545.1|8543.6|278
1636392900000|2021-11-08 17:35:00|8546.7|8545.2|8549|8548.1|8549.8|8548.7|8546.7|8545.2|393
1636393200000|2021-11-08 17:40:00|8548.8|8547.9|8549.6|8548.7|8550.1|8549|8548.3|8547|442
1636393500000|2021-11-08 17:45:00|8549.7|8548.8|8550.3|8548.8|8550.3|8549.1|8549|8547.8|296
1636393800000|2021-11-08 17:50:00|8550.4|8548.9|8549.2|8548.3|8550.9|8549.9|8549.2|8547.8|369
1636394100000|2021-11-08 17:55:00|8549.5|8548|8546.5|8545|8549.6|8548.4|8546.4|8545|285
1636394400000|2021-11-08 18:00:00|8546.4|8544.9|8546.9|8545.4|8548|8546.8|8545.9|8544.5|334
1636394700000|2021-11-08 18:05:00|8546.8|8545.3|8548.4|8546.9|8548.4|8547.3|8546.4|8545.2|321
1636395000000|2021-11-08 18:10:00|8548.3|8546.8|8548.8|8547.9|8549.3|8548.1|8547.7|8546.5|274
1636395300000|2021-11-08 18:15:00|8548.7|8547.8|8549.1|8547.6|8549.3|8548.1|8547.6|8546.3|292
1636395600000|2021-11-08 18:20:00|8549|8547.5|8547.9|8547|8549.9|8548.4|8547.9|8546.6|385
1636395900000|2021-11-08 18:25:00|8548|8547.1|8547.6|8546.7|8549.3|8548.1|8547.6|8546.4|231
1636396200000|2021-11-08 18:30:00|8547.7|8546.8|8547.3|8545.8|8548.6|8547.3|8546.9|8545.8|273
1636396500000|2021-11-08 18:35:00|8547.5|8546|8548.4|8546.9|8548.5|8547.1|8546.3|8545.4|276
1636396800000|2021-11-08 18:40:00|8548.5|8547|8549.8|8548.3|8550.2|8549.1|8547.9|8546.6|297
1636397100000|2021-11-08 18:45:00|8549.9|8548.4|8551.4|8549.9|8551.5|8550.3|8549.5|8548.1|232
1636397400000|2021-11-08 18:50:00|8551.5|8550|8551.1|8550.2|8552.3|8551.1|8551|8549.8|202
1636397700000|2021-11-08 18:55:00|8551.2|8550.3|8549.1|8547.6|8551.8|8550.6|8549.1|8547.6|250
1636398000000|2021-11-08 19:00:00|8549.3|8547.8|8548.5|8547|8549.5|8548.3|8547.4|8545.9|323
1636398300000|2021-11-08 19:05:00|8548.4|8546.9|8549.7|8548.2|8549.8|8548.4|8547.3|8546.1|191
1636398600000|2021-11-08 19:10:00|8549.4|8548.5|8549|8548.1|8549.8|8548.6|8548.4|8547.2|204
1636398900000|2021-11-08 19:15:00|8549.1|8548.2|8550.8|8549.3|8551.3|8550.1|8549.1|8547.8|242
1636399200000|2021-11-08 19:20:00|8550.9|8549.4|8550.8|8549.3|8551.5|8550.3|8550|8548.7|171
1636399500000|2021-11-08 19:25:00|8550.9|8549.4|8549.7|8548.2|8551|8549.6|8549.1|8547.8|226
1636399800000|2021-11-08 19:30:00|8549.8|8548.3|8548.1|8546.6|8549.9|8548.7|8547.7|8546.4|196
1636400100000|2021-11-08 19:35:00|8548.2|8546.7|8548.4|8546.9|8549|8547.7|8548|8546.6|154
1636400400000|2021-11-08 19:40:00|8548.5|8547|8548.8|8547.3|8548.8|8547.4|8548|8546.5|147
1636400700000|2021-11-08 19:45:00|8548.9|8547.4|8550.1|8548.6|8550.2|8548.9|8548.4|8547.2|114
1636401000000|2021-11-08 19:50:00|8550.2|8548.7|8549.4|8547.9|8550.3|8548.8|8547.5|8546.1|185
1636401300000|2021-11-08 19:55:00|8549.5|8548|8550.2|8548.7|8550.4|8548.9|8546.6|8545.3|423
1636401600000|2021-11-08 20:00:00|8550.3|8548.8|8549.8|8548.3|8550.3|8549|8547.8|8546.3|421
1636401900000|2021-11-08 20:05:00|8549.7|8548.2|8547.3|8545.8|8549.8|8548.3|8546.5|8545.5|403
1636402200000|2021-11-08 20:10:00|8547.4|8545.9|8545.7|8544.8|8548.4|8546.9|8545.7|8544.5|312
1636402500000|2021-11-08 20:15:00|8545.8|8544.9|8546|8545.1|8546.4|8545.2|8545.4|8544.3|187
1636402800000|2021-11-08 20:20:00|8545.9|8545|8545.2|8543.7|8546.3|8545.1|8544.8|8543.6|258
1636403100000|2021-11-08 20:25:00|8545.3|8543.8|8544.8|8543.3|8546|8544.6|8544.4|8543.2|241
1636403400000|2021-11-08 20:30:00|8544.7|8543.2|8543.3|8541.8|8545.1|8543.9|8543.1|8541.8|205
1636403700000|2021-11-08 20:35:00|8543.4|8541.9|8544.7|8543.2|8544.7|8543.2|8543|8541.7|221
1636404000000|2021-11-08 20:40:00|8544.6|8543.1|8542.8|8541.9|8544.7|8543.2|8542.7|8541.6|206
1636404300000|2021-11-08 20:45:00|8542.9|8542|8542.7|8541.8|8544.9|8543.4|8542.5|8541.1|251
1636404600000|2021-11-08 20:50:00|8542.6|8541.7|8542.6|8541.7|8545.3|8543.8|8542.5|8541.5|260
1636404900000|2021-11-08 20:55:00|8542.4|8541.5|8544.1|8542.6|8544.6|8543.1|8541.9|8540.6|399
1636405200000|2021-11-08 21:00:00|8544|8542.5|8546.5|8545|8547.7|8546.6|8543.8|8542.5|438
1636405500000|2021-11-08 21:05:00|8546.4|8544.9|8545.4|8543.9|8546.5|8545|8545|8543.7|208
1636405800000|2021-11-08 21:10:00|8545.5|8544|8546|8545.1|8546.3|8545.3|8545.1|8543.9|135
1636406100000|2021-11-08 21:15:00|8546.3|8544.8|8546.5|8545|8547.1|8545.6|8545.9|8544.8|150
1636406400000|2021-11-08 21:20:00|8546.4|8544.9|8542.9|8542|8546.4|8544.9|8542.5|8541.3|249
1636406700000|2021-11-08 21:25:00|8542.8|8541.9|8542|8540.5|8543.3|8542|8541.4|8540.3|288
1636407000000|2021-11-08 21:30:00|8542.3|8540.8|8544.4|8543.5|8545.8|8544.3|8542.3|8540.8|201
1636407300000|2021-11-08 21:35:00|8544.6|8543.1|8542.5|8541|8544.8|8543.5|8542.4|8541|156
1636407600000|2021-11-08 21:40:00|8542.6|8541.1|8542|8540.5|8542.6|8541.2|8541.6|8540.1|143
1636407900000|2021-11-08 21:45:00|8542.1|8540.6|8542.2|8540.7|8542.6|8541.1|8541.6|8540.1|241
1636408200000|2021-11-08 21:50:00|8542.1|8540.6|8542.2|8540.7|8547.1|8541.4|8541.7|8538.4|702
1636408500000|2021-11-08 21:55:00|8542.1|8540.6|8549.8|8538.8|8550.5|8541.4|8541.5|8537.6|836
1636408800000|2021-11-08 22:00:00|8550.4|8539.4|8550.4|8539.4|8551.5|8540.5|8549|8538|57
1636409100000|2021-11-08 22:05:00|8550.3|8539.3|8548.9|8537.9|8552.1|8541.1|8548.8|8537.8|76
1636409400000|2021-11-08 22:10:00|8548.2|8537.2|8549.2|8538.2|8550.2|8539.2|8548.2|8537.2|128
1636409700000|2021-11-08 22:15:00|8549|8538|8550.3|8539.3|8551.6|8540.6|8548.1|8537.1|164
1636410000000|2021-11-08 22:20:00|8550.7|8539.7|8549|8538|8551.4|8540.4|8548.5|8537.6|407
1636410300000|2021-11-08 22:25:00|8549.2|8538.2|8551.7|8540.7|8552.2|8541.2|8547.8|8538|742
1636410600000|2021-11-08 22:30:00|8551.8|8540.8|8548.5|8540.3|8551.8|8541.1|8547.9|8538.3|265
1636410900000|2021-11-08 22:35:00|8548.4|8540.4|8547.5|8540.5|8550.3|8542|8546.9|8538.6|367
1636411200000|2021-11-08 22:40:00|8549.5|8540.6|8546.6|8540.9|8550.2|8541.2|8546.2|8538.7|329
1636411500000|2021-11-08 22:45:00|8546.2|8541.1|8545.6|8540.2|8548.6|8541.2|8545.4|8539.8|539
1636411800000|2021-11-08 22:50:00|8545.5|8540.1|8546.4|8539.9|8547.5|8541.2|8544.9|8539.2|336
1636412100000|2021-11-08 22:55:00|8546.1|8540.1|8545|8539.2|8548.6|8540.4|8543.2|8536.3|406
1636412400000|2021-11-08 23:00:00|8545.8|8539.7|8544.4|8541|8547.4|8542.6|8544.1|8538.5|798
1636412700000|2021-11-08 23:05:00|8544.2|8541.1|8545.2|8541.4|8547.1|8541.7|8544|8539.4|301
1636413000000|2021-11-08 23:10:00|8545.1|8541.5|8546.6|8542.6|8548.1|8543|8543.5|8539.7|515
1636413300000|2021-11-08 23:15:00|8546.3|8542.5|8545.3|8542.1|8546.8|8543.1|8543.8|8541.1|421
1636413600000|2021-11-08 23:20:00|8545.4|8542|8543.9|8542.4|8546.2|8542.6|8543.4|8540.4|282
1636413900000|2021-11-08 23:25:00|8543.8|8542.3|8544.1|8541.2|8545.9|8542.5|8543.2|8539.5|281
1636414200000|2021-11-08 23:30:00|8543.8|8541.5|8543.2|8541.7|8545.1|8542.1|8542.9|8539.9|293
1636414500000|2021-11-08 23:35:00|8543.1|8541.6|8543.8|8542.3|8544|8542.5|8543|8541.5|160
1636414800000|2021-11-08 23:40:00|8543.7|8542.2|8543.6|8542.1|8544.4|8542.9|8543.6|8542.1|91
1636415100000|2021-11-08 23:45:00|8543.7|8542.2|8544.3|8542.8|8544.5|8543|8543|8541.5|92
1636415400000|2021-11-08 23:50:00|8544.4|8542.9|8544.9|8543.4|8545.3|8543.8|8544.3|8542.8|112
1636415700000|2021-11-08 23:55:00|8544.8|8543.3|8543.9|8542.4|8545.1|8543.6|8543.8|8542.3|84
1636416000000|2021-11-09 00:00:00|8544|8542.5|8543.5|8542|8545.3|8543.8|8543.2|8541.7|268
1636416300000|2021-11-09 00:05:00|8543.4|8541.9|8544.1|8542.6|8544.7|8543.7|8543|8541.6|250
1636416600000|2021-11-09 00:10:00|8544.3|8543.2|8544.8|8543.3|8545.1|8543.6|8544.1|8542.6|239
1636416900000|2021-11-09 00:15:00|8544.7|8543.2|8543.9|8542.4|8544.8|8543.3|8543.4|8541.9|217
1636417200000|2021-11-09 00:20:00|8544|8542.5|8544.1|8542.6|8544.6|8543.1|8543.7|8542.2|150
1636417500000|2021-11-09 00:25:00|8544|8542.5|8543.7|8542.2|8544.1|8542.6|8543.5|8542|125
1636417800000|2021-11-09 00:30:00|8543.6|8542.1|8544.3|8542.8|8544.5|8543|8543.4|8541.9|151
1636418100000|2021-11-09 00:35:00|8544.2|8542.7|8544.7|8543.2|8544.9|8543.6|8543.9|8542.4|153
1636418400000|2021-11-09 00:40:00|8544.5|8543.6|8545.3|8544.4|8546.3|8545|8544.5|8543.2|200
1636418700000|2021-11-09 00:45:00|8545.7|8544.2|8545.6|8544.1|8546.3|8545.1|8545.1|8543.9|204
1636419000000|2021-11-09 00:50:00|8545.5|8544|8545.2|8543.7|8546|8544.7|8544.6|8543.1|236
1636419300000|2021-11-09 00:55:00|8545|8543.5|8543|8541.5|8545|8543.5|8542.4|8541.2|200
1636419600000|2021-11-09 01:00:00|8542.8|8541.3|8543|8542.1|8543.4|8542.1|8542.3|8540.9|275
1636419900000|2021-11-09 01:05:00|8543.3|8541.8|8541.6|8540.1|8543.3|8542|8541.6|8540.1|228
1636420200000|2021-11-09 01:10:00|8541.7|8540.2|8541|8539.5|8542|8540.6|8540.6|8539.3|247
1636420500000|2021-11-09 01:15:00|8541.2|8539.7|8541|8539.5|8541.2|8539.7|8539.9|8538.6|202
1636420800000|2021-11-09 01:20:00|8541.1|8539.6|8542.2|8540.7|8542.6|8541.1|8541.1|8539.6|226
1636421100000|2021-11-09 01:25:00|8542.1|8540.6|8545.1|8543.6|8545.4|8544.1|8541.8|8540.5|250
1636421400000|2021-11-09 01:30:00|8545.2|8543.7|8547.3|8545.8|8550.2|8546.2|8544.8|8542.7|643
1636421700000|2021-11-09 01:35:00|8547.2|8545.7|8547.5|8546|8548.7|8546.8|8546.9|8545.4|469
1636422000000|2021-11-09 01:40:00|8547.6|8546.1|8548.1|8546.6|8550.1|8547.4|8547.3|8545.8|477
1636422300000|2021-11-09 01:45:00|8548|8546.5|8547|8545.5|8549.6|8546.5|8546.3|8542.9|636
1636422600000|2021-11-09 01:50:00|8547.2|8545.7|8546.1|8544.6|8548.8|8546.3|8545.4|8543.9|445
1636422900000|2021-11-09 01:55:00|8545.9|8544.4|8544.1|8542.6|8547|8544.7|8544|8540.6|653
1636423200000|2021-11-09 02:00:00|8545.1|8541.6|8543.8|8542.3|8547.4|8543.8|8542.7|8539.1|1257
1636423500000|2021-11-09 02:05:00|8543.6|8542.1|8543.9|8542.4|8547.5|8542.9|8542.7|8540.1|1194
1636423800000|2021-11-09 02:10:00|8543.8|8542.3|8542.7|8541.2|8544.2|8542.7|8541.2|8539.9|339
1636424100000|2021-11-09 02:15:00|8542.8|8541.3|8541.9|8540.4|8543.3|8542|8541.5|8540.1|315
1636424400000|2021-11-09 02:20:00|8542|8540.5|8541.5|8540|8542.5|8541.1|8540.8|8539.6|227
1636424700000|2021-11-09 02:25:00|8541.6|8540.1|8541.8|8540.3|8541.9|8540.7|8540.8|8539.6|172
1636425000000|2021-11-09 02:30:00|8541.7|8540.2|8542.5|8541|8543.1|8541.6|8541.4|8540|248
1636425300000|2021-11-09 02:35:00|8542.6|8541.1|8543.4|8541.9|8543.7|8542.3|8542.3|8540.8|179
1636425600000|2021-11-09 02:40:00|8543.3|8541.8|8544.5|8543|8544.7|8543.2|8542.9|8541.5|305
1636425900000|2021-11-09 02:45:00|8544.4|8542.9|8544.8|8543.3|8544.9|8543.4|8543.7|8542.4|324
1636426200000|2021-11-09 02:50:00|8544.7|8543.2|8544.5|8543|8544.8|8543.4|8544.1|8542.8|239
1636426500000|2021-11-09 02:55:00|8544.6|8543.1|8544.2|8542.7|8545.2|8543.7|8544|8542.5|394
1636426800000|2021-11-09 03:00:00|8544.3|8542.8|8543.7|8542.2|8544.8|8543.3|8543.5|8542|248
1636427100000|2021-11-09 03:05:00|8543.6|8542.1|8543|8541.5|8544.2|8542.7|8543|8541.5|200
1636427400000|2021-11-09 03:10:00|8543.1|8541.6|8544.9|8543.4|8545.2|8543.7|8542|8540.5|362
1636427700000|2021-11-09 03:15:00|8545|8543.5|8544.8|8543.3|8545.3|8544|8544|8542.5|267
1636428000000|2021-11-09 03:20:00|8544.7|8543.2|8545.4|8543.9|8546.1|8544.6|8544.3|8542.8|280
1636428300000|2021-11-09 03:25:00|8545.5|8544|8544.5|8543|8545.5|8544|8544.1|8542.9|203
1636428600000|2021-11-09 03:30:00|8544.4|8542.9|8545.2|8543.7|8545.5|8544|8543.6|8542.3|333
1636428900000|2021-11-09 03:35:00|8545.3|8543.8|8545.9|8544.4|8546.2|8544.9|8544.8|8543.3|252
1636429200000|2021-11-09 03:40:00|8546|8544.5|8545.4|8543.9|8546.4|8544.9|8545.3|8543.8|283
1636429500000|2021-11-09 03:45:00|8545.5|8544|8545.2|8543.7|8545.6|8544.1|8544.2|8542.7|220
1636429800000|2021-11-09 03:50:00|8545.3|8543.8|8546.7|8545.2|8547.2|8545.7|8545.1|8543.6|318
1636430100000|2021-11-09 03:55:00|8546.6|8545.1|8546|8544.5|8547.2|8545.7|8545.9|8544.4|242
1636430400000|2021-11-09 04:00:00|8545.9|8544.4|8548.1|8546.6|8548.3|8546.8|8545.9|8544.4|246
1636430700000|2021-11-09 04:05:00|8548.2|8546.7|8548|8546.5|8548.9|8547.4|8547.5|8546|171
1636431000000|2021-11-09 04:10:00|8547.9|8546.4|8547.3|8545.8|8548|8546.5|8546.8|8545.3|200
1636431300000|2021-11-09 04:15:00|8547.2|8545.7|8548.2|8546.7|8548.2|8546.7|8547|8545.5|232
1636431600000|2021-11-09 04:20:00|8548.1|8546.6|8548.3|8546.8|8548.8|8547.4|8547.9|8546.4|149
1636431900000|2021-11-09 04:25:00|8548.2|8546.7|8547.3|8545.8|8548.5|8547|8546.8|8545.3|158
1636432200000|2021-11-09 04:30:00|8547.2|8545.7|8546.4|8544.9|8547.2|8545.7|8546.3|8544.8|138
1636432500000|2021-11-09 04:35:00|8546.3|8544.8|8547.1|8545.6|8547.4|8546|8546.2|8544.7|176
1636432800000|2021-11-09 04:40:00|8547|8545.5|8548.6|8547.7|8549.7|8548.2|8547|8545.5|236
1636433100000|2021-11-09 04:45:00|8548.7|8547.8|8550.4|8548.9|8550.9|8549.5|8548.6|8547.2|287
1636433400000|2021-11-09 04:50:00|8550.5|8549|8549.4|8547.9|8550.6|8549.1|8549.2|8547.9|107
1636433700000|2021-11-09 04:55:00|8549.5|8548|8548.8|8547.3|8550.8|8549.3|8548.7|8547.2|283
1636434000000|2021-11-09 05:00:00|8548.9|8547.4|8550|8548.5|8550.3|8548.8|8548.5|8547.2|233
1636434300000|2021-11-09 05:05:00|8549.9|8548.4|8549.8|8548.3|8550.3|8548.8|8549.2|8547.7|200
1636434600000|2021-11-09 05:10:00|8549.9|8548.4|8550.3|8548.8|8550.5|8549|8549.7|8548.2|150
1636434900000|2021-11-09 05:15:00|8550.2|8548.7|8549.2|8547.7|8550.3|8548.8|8548.7|8547.5|155
1636435200000|2021-11-09 05:20:00|8549.3|8547.8|8545.4|8543.9|8549.4|8547.9|8545.3|8543.8|269
1636435500000|2021-11-09 05:25:00|8545.3|8543.8|8545.4|8543.9|8545.5|8544.2|8544.6|8543.5|197
1636435800000|2021-11-09 05:30:00|8545.5|8544|8546.6|8545.7|8547.1|8545.8|8545|8543.8|289
1636436100000|2021-11-09 05:35:00|8546.9|8545.4|8545.8|8544.3|8547.1|8545.9|8545.5|8544.1|255
1636436400000|2021-11-09 05:40:00|8545.7|8544.2|8546.9|8545.4|8547.1|8545.9|8545.6|8544.1|141
1636436700000|2021-11-09 05:45:00|8546.8|8545.3|8545.7|8544.2|8547.2|8546|8545.3|8543.8|221
1636437000000|2021-11-09 05:50:00|8545.6|8544.1|8546.1|8544.6|8546.9|8545.4|8545.3|8543.8|203
1636437300000|2021-11-09 05:55:00|8546|8544.5|8544.4|8542.9|8546.1|8544.6|8544.3|8542.8|227
1636437600000|2021-11-09 06:00:00|8544.5|8543|8546.3|8544.8|8546.3|8545.1|8543.9|8542.4|164
1636437900000|2021-11-09 06:05:00|8546.2|8544.7|8548.4|8546.9|8548.6|8547.3|8546|8544.6|157
1636438200000|2021-11-09 06:10:00|8548.3|8546.8|8548.1|8546.6|8548.4|8547.2|8546.8|8545.3|240
1636438500000|2021-11-09 06:15:00|8548|8546.5|8549.1|8547.6|8549.1|8547.6|8547.4|8545.9|233
1636438800000|2021-11-09 06:20:00|8549|8547.5|8549.4|8547.9|8549.4|8547.9|8548.1|8546.8|290
1636439100000|2021-11-09 06:25:00|8549.3|8547.8|8547.7|8546.2|8549.4|8547.9|8546.9|8545.4|275
1636439400000|2021-11-09 06:30:00|8547.8|8546.3|8550.2|8548.7|8550.8|8549.6|8547.5|8546|343
1636439700000|2021-11-09 06:35:00|8550.1|8548.6|8550.9|8549.4|8551.3|8549.8|8550.1|8548.6|221
1636440000000|2021-11-09 06:40:00|8551|8549.5|8550|8548.5|8551.2|8549.7|8549.9|8548.4|226
1636440300000|2021-11-09 06:45:00|8550.1|8548.6|8550.8|8549.3|8551.3|8549.8|8549|8547.6|222
1636440600000|2021-11-09 06:50:00|8550.4|8548.9|8552|8550.5|8552.6|8551.4|8550.1|8548.6|323
1636440900000|2021-11-09 06:55:00|8551.9|8550.4|8547.9|8546.4|8551.9|8550.4|8547.8|8546.3|271
1636441200000|2021-11-09 07:00:00|8547.8|8546.3|8548.9|8547.4|8549|8547.5|8546.4|8544.9|435
1636441500000|2021-11-09 07:05:00|8548.8|8547.3|8547|8545.5|8549.2|8547.7|8546.4|8545.2|294
1636441800000|2021-11-09 07:10:00|8547.1|8545.6|8548.8|8547.3|8549.7|8548.2|8546.3|8544.8|402
1636442100000|2021-11-09 07:15:00|8548.7|8547.2|8547.5|8546|8549.7|8548.6|8547.1|8545.6|346
1636442400000|2021-11-09 07:20:00|8547.4|8545.9|8544.5|8543|8548.2|8546.7|8543.9|8542.4|359
1636442700000|2021-11-09 07:25:00|8544.4|8542.9|8544.5|8543|8546.2|8544.7|8543.8|8542.3|310
1636443000000|2021-11-09 07:30:00|8544.6|8543.1|8547.8|8546.3|8550.6|8549.2|8544.5|8543|507
1636443300000|2021-11-09 07:35:00|8547.9|8546.4|8548.6|8547.1|8548.6|8547.4|8546|8544.6|474
1636443600000|2021-11-09 07:40:00|8548.5|8547|8548.8|8547.3|8549.5|8548.3|8547.4|8546.2|484
1636443900000|2021-11-09 07:45:00|8548.9|8547.4|8547.3|8545.8|8549.1|8547.8|8546|8544.8|442
1636444200000|2021-11-09 07:50:00|8547.2|8545.7|8548.1|8546.6|8549.1|8548.1|8547|8545.5|389
1636444500000|2021-11-09 07:55:00|8548|8546.5|8548.2|8547.3|8548.9|8547.7|8547.2|8546|344
1636444800000|2021-11-09 08:00:00|8548.3|8547.4|8547.4|8545.9|8550.1|8548.9|8546.8|8545.6|550
1636445100000|2021-11-09 08:05:00|8547.5|8546|8540.7|8539.2|8547.5|8546.3|8540.3|8539.1|514
1636445400000|2021-11-09 08:10:00|8540.8|8539.3|8540|8539.1|8541.8|8540.6|8535.9|8534.8|506
1636445700000|2021-11-09 08:15:00|8540.3|8538.8|8542.7|8541.8|8543.4|8542.4|8540.2|8538.7|501
1636446000000|2021-11-09 08:20:00|8542.5|8541.6|8543.3|8542.4|8543.3|8542.4|8540.7|8539.6|444
1636446300000|2021-11-09 08:25:00|8543.2|8542.3|8541.7|8540.2|8543.3|8542.4|8540.2|8539.1|560
1636446600000|2021-11-09 08:30:00|8541.6|8540.1|8541.4|8539.9|8542.9|8541.8|8539|8538.1|471
1636446900000|2021-11-09 08:35:00|8541|8540.1|8542.4|8540.9|8543|8541.8|8538.9|8537.4|506
1636447200000|2021-11-09 08:40:00|8542.3|8540.8|8545.2|8543.7|8545.2|8543.7|8541.5|8540.3|356
1636447500000|2021-11-09 08:45:00|8545.3|8543.8|8545.8|8544.3|8546|8544.7|8542.8|8541.7|400
1636447800000|2021-11-09 08:50:00|8545.5|8544.6|8547.2|8545.7|8547.5|8546|8543.7|8542.3|367
1636448100000|2021-11-09 08:55:00|8547.3|8545.8|8544.1|8542.6|8547.5|8546|8543.8|8542.3|289
1636448400000|2021-11-09 09:00:00|8544|8542.5|8542.5|8541|8544|8542.7|8541.8|8540.5|369
1636448700000|2021-11-09 09:05:00|8542.2|8541.3|8540.5|8539|8543.2|8542|8540.2|8539|303
1636449000000|2021-11-09 09:10:00|8540.6|8539.1|8531.9|8530.4|8540.8|8539.6|8528.3|8527.1|691
1636449300000|2021-11-09 09:15:00|8531.6|8530.1|8530.6|8529.1|8532.5|8531|8528.3|8526.8|517
1636449600000|2021-11-09 09:20:00|8530.4|8528.9|8529.9|8528.4|8530.9|8529.7|8528.6|8527.1|429
1636449900000|2021-11-09 09:25:00|8529.7|8528.2|8524.3|8522.8|8530.8|8529.6|8523.9|8522.4|435
1636450200000|2021-11-09 09:30:00|8524.5|8523|8522.8|8521.3|8526.7|8525.2|8522.4|8521.2|442
1636450500000|2021-11-09 09:35:00|8522.6|8521.7|8525|8523.5|8525.4|8524|8522|8520.9|403
1636450800000|2021-11-09 09:40:00|8524.8|8523.3|8526.8|8525.3|8527.8|8526.5|8524.1|8522.6|407
1636451100000|2021-11-09 09:45:00|8526.5|8525.6|8526.3|8524.8|8529|8527.9|8524.5|8523.6|400
1636451400000|2021-11-09 09:50:00|8526.1|8524.6|8524.8|8523.3|8527|8525.8|8524|8522.8|362
1636451700000|2021-11-09 09:55:00|8524.3|8523.4|8525.4|8523.9|8526.2|8524.7|8521.2|8519.7|489
1636452000000|2021-11-09 10:00:00|8525.3|8523.8|8528.6|8527.1|8529.2|8527.9|8525.3|8523.8|564
1636452300000|2021-11-09 10:05:00|8528.5|8527|8530|8528.5|8530.8|8529.7|8527.9|8526.7|600
1636452600000|2021-11-09 10:10:00|8529.9|8528.4|8528.6|8527.1|8530.1|8528.6|8526.8|8525.5|494
1636452900000|2021-11-09 10:15:00|8528.5|8527|8528.5|8527|8528.7|8527.2|8526|8524.7|360
1636453200000|2021-11-09 10:20:00|8528.6|8527.1|8530.1|8528.6|8530.2|8528.7|8527.5|8526|421
1636453500000|2021-11-09 10:25:00|8530|8528.5|8530.2|8528.7|8532.8|8531.4|8529.9|8528.4|287
1636453800000|2021-11-09 10:30:00|8530.3|8528.8|8528.8|8527.3|8531.3|8530|8528.7|8527.2|304
1636454100000|2021-11-09 10:35:00|8528.7|8527.2|8528.8|8527.3|8529.3|8527.9|8526.1|8524.6|469
1636454400000|2021-11-09 10:40:00|8528.7|8527.2|8529|8527.5|8529|8527.9|8527|8525.5|345
1636454700000|2021-11-09 10:45:00|8528.9|8527.4|8528.3|8526.8|8529.2|8528|8527.7|8526.5|354
1636455000000|2021-11-09 10:50:00|8528.4|8526.9|8528.8|8527.9|8529.5|8528.3|8527.8|8526.5|314
1636455300000|2021-11-09 10:55:00|8528.9|8528|8531|8529.5|8531.2|8530|8528.1|8526.8|334
1636455600000|2021-11-09 11:00:00|8531.2|8529.7|8533.7|8532.2|8534|8532.5|8530.9|8529.4|368
1636455900000|2021-11-09 11:05:00|8533.6|8532.1|8533.8|8532.9|8535.1|8533.8|8533.4|8532.1|377
1636456200000|2021-11-09 11:10:00|8533.9|8533|8533.9|8532.4|8535.1|8533.6|8532.8|8531.4|351
1636456500000|2021-11-09 11:15:00|8533.8|8532.3|8531.5|8530|8534.9|8533.8|8531.3|8529.9|346
1636456800000|2021-11-09 11:20:00|8531.7|8530.2|8532.1|8530.6|8532.6|8531.3|8530.9|8529.6|305
1636457100000|2021-11-09 11:25:00|8532.2|8530.7|8532.9|8532|8533.9|8532.5|8531.1|8529.8|248
1636457400000|2021-11-09 11:30:00|8532.8|8531.9|8532.4|8530.9|8532.9|8532|8530.4|8529.1|406
1636457700000|2021-11-09 11:35:00|8532.5|8531|8529.4|8527.9|8533|8531.7|8529.4|8527.9|332
1636458000000|2021-11-09 11:40:00|8529.3|8527.8|8534.5|8533|8534.5|8533|8529|8527.5|475
1636458300000|2021-11-09 11:45:00|8534.4|8532.9|8531.1|8530.2|8535.1|8533.8|8530.9|8529.6|439
1636458600000|2021-11-09 11:50:00|8531.5|8530|8532|8531.1|8532.6|8531.3|8528.5|8527.4|496
1636458900000|2021-11-09 11:55:00|8531.8|8530.9|8534.1|8532.6|8535|8533.6|8529.5|8528.3|587
1636459200000|2021-11-09 12:00:00|8534.2|8532.7|8536.1|8535.2|8536.9|8535.5|8533.1|8531.9|630
1636459500000|2021-11-09 12:05:00|8536|8535.1|8536.1|8535.2|8536.5|8535.3|8534.4|8533.4|276
1636459800000|2021-11-09 12:10:00|8536.4|8534.9|8533.8|8532.9|8536.5|8535.3|8532.4|8531.1|443
1636460100000|2021-11-09 12:15:00|8533.9|8533|8534.5|8533|8535.2|8534|8531.5|8530.3|472
1636460400000|2021-11-09 12:20:00|8534.6|8533.1|8532.4|8531.5|8535.5|8534.4|8532.4|8531.3|338
1636460700000|2021-11-09 12:25:00|8532.3|8531.4|8530.7|8529.8|8532.8|8531.6|8530.5|8529.6|353
1636461000000|2021-11-09 12:30:00|8530.8|8529.9|8537.6|8536.7|8538.4|8537.3|8530.8|8529.9|467
1636461300000|2021-11-09 12:35:00|8537.7|8536.8|8535.2|8534.3|8538.5|8537.5|8535|8533.6|417
1636461600000|2021-11-09 12:40:00|8535.5|8534|8534.4|8532.9|8536.2|8535.2|8533.7|8532.4|362
1636461900000|2021-11-09 12:45:00|8534.3|8532.8|8536.2|8534.7|8536.8|8535.4|8534.1|8532.6|336
1636462200000|2021-11-09 12:50:00|8536.3|8534.8|8533.3|8531.8|8536.3|8535.1|8532.7|8531.4|464
1636462500000|2021-11-09 12:55:00|8532.9|8532|8532.9|8531.4|8535.3|8534.1|8532.5|8531.1|499
1636462800000|2021-11-09 13:00:00|8533|8531.5|8534.3|8533.4|8535.1|8533.8|8531.4|8530|495
1636463100000|2021-11-09 13:05:00|8534.2|8533.3|8536.5|8535|8536.7|8535.5|8532.7|8531.5|480
1636463400000|2021-11-09 13:10:00|8536.6|8535.1|8538.7|8537.2|8539.5|8538.1|8536.6|8535.1|465
1636463700000|2021-11-09 13:15:00|8538.6|8537.1|8538.5|8537|8539.2|8537.8|8536.4|8535.2|344
1636464000000|2021-11-09 13:20:00|8538.3|8537.4|8537.8|8536.3|8539.4|8538|8536|8534.9|514
1636464300000|2021-11-09 13:25:00|8537.9|8536.4|8538.2|8536.7|8540.1|8538.8|8537.4|8536.2|500
1636464600000|2021-11-09 13:30:00|8538.3|8536.8|8539.3|8537.8|8539.9|8538.4|8536.3|8534.8|728
1636464900000|2021-11-09 13:35:00|8539.4|8537.9|8543.6|8542.1|8543.7|8542.6|8538.6|8537.4|581
1636465200000|2021-11-09 13:40:00|8543.5|8542|8543.6|8542.1|8547.5|8546.2|8542.6|8541.7|737
1636465500000|2021-11-09 13:45:00|8543.5|8542.6|8547.5|8546|8548.5|8547.4|8542.7|8541.5|805
1636465800000|2021-11-09 13:50:00|8547.4|8545.9|8548.8|8547.3|8549.2|8547.8|8545.6|8544.1|619
1636466100000|2021-11-09 13:55:00|8548.6|8547.1|8554.3|8552.8|8554.6|8553.2|8548.6|8547.1|689
1636466400000|2021-11-09 14:00:00|8554.4|8552.9|8552.4|8550.9|8555|8553.7|8552.1|8550.6|585
1636466700000|2021-11-09 14:05:00|8552.5|8551|8552.2|8550.7|8554.7|8553.3|8550.9|8549.6|630
1636467000000|2021-11-09 14:10:00|8552.3|8550.8|8555.4|8553.9|8555.5|8554.3|8552|8550.8|700
1636467300000|2021-11-09 14:15:00|8555.3|8553.8|8552.6|8551.7|8556.2|8554.7|8552.6|8551.3|546
1636467600000|2021-11-09 14:20:00|8552.5|8551.6|8555.6|8554.1|8556.4|8555|8552.5|8551.2|575
1636467900000|2021-11-09 14:25:00|8555.5|8554|8553.6|8552.7|8556.2|8555|8552.2|8551|517
1636468200000|2021-11-09 14:30:00|8553.9|8552.4|8552.5|8551|8555.1|8554.1|8551.6|8550.1|649
1636468500000|2021-11-09 14:35:00|8552.6|8551.1|8550.9|8549.4|8554|8552.8|8549.4|8548.2|678
1636468800000|2021-11-09 14:40:00|8551|8549.5|8552.5|8551|8552.8|8551.5|8548.9|8547.5|651
1636469100000|2021-11-09 14:45:00|8552.4|8550.9|8557.2|8556.3|8558.2|8556.8|8551.8|8550.6|850
1636469400000|2021-11-09 14:50:00|8557.1|8556.2|8560.4|8558.9|8560.6|8559.3|8556.7|8555.4|558
1636469700000|2021-11-09 14:55:00|8560.3|8558.8|8559.7|8558.2|8561.8|8560.5|8559.1|8558|790
1636470000000|2021-11-09 15:00:00|8559.5|8558|8558.5|8557|8560.3|8559.1|8557|8555.6|1029
1636470300000|2021-11-09 15:05:00|8558.6|8557.1|8557.5|8556|8558.7|8557.3|8555.4|8553.9|956
1636470600000|2021-11-09 15:10:00|8557.4|8556.5|8557.7|8556.2|8559.7|8558.2|8556.7|8555.4|894
1636470900000|2021-11-09 15:15:00|8557.6|8556.1|8557.5|8556|8560|8558.7|8557.1|8555.6|774
1636471200000|2021-11-09 15:20:00|8557.4|8555.9|8559.2|8557.7|8559.8|8558.5|8557.3|8555.8|571
1636471500000|2021-11-09 15:25:00|8558.9|8558|8558.1|8556.6|8559.4|8558.1|8556.6|8555.2|585
1636471800000|2021-11-09 15:30:00|8558.2|8556.7|8558.1|8556.6|8560|8558.8|8557|8555.5|670
1636472100000|2021-11-09 15:35:00|8558|8556.5|8554.3|8552.8|8558.3|8557.1|8554.2|8552.8|543
1636472400000|2021-11-09 15:40:00|8554.2|8552.7|8554.3|8552.8|8554.7|8553.3|8551.9|8550.6|441
1636472700000|2021-11-09 15:45:00|8554.1|8553.2|8553.7|8552.2|8556.2|8554.7|8552.9|8551.4|558
1636473000000|2021-11-09 15:50:00|8553.6|8552.1|8551.5|8550|8554.4|8552.9|8549.3|8547.8|676
1636473300000|2021-11-09 15:55:00|8551.4|8549.9|8550.4|8548.9|8551.9|8550.6|8548.3|8546.8|649
1636473600000|2021-11-09 16:00:00|8550.2|8548.7|8550.7|8549.2|8551.5|8550|8548|8546.9|660
1636473900000|2021-11-09 16:05:00|8550.5|8549|8552.9|8551.4|8553.7|8552.3|8550.5|8549|482
1636474200000|2021-11-09 16:10:00|8553|8551.5|8557.2|8555.7|8558.6|8557.3|8552.5|8551|626
1636474500000|2021-11-09 16:15:00|8557.1|8555.6|8556.3|8554.8|8558.1|8556.9|8555.5|8554|506
1636474800000|2021-11-09 16:20:00|8556.2|8554.7|8557.8|8556.3|8557.8|8556.3|8554.8|8553.6|446
1636475100000|2021-11-09 16:25:00|8557.9|8556.4|8558.2|8556.7|8559.6|8558.5|8556.9|8555.4|446
1636475400000|2021-11-09 16:30:00|8558.3|8556.8|8551.9|8550.4|8559.2|8557.7|8551.2|8549.7|519
1636475700000|2021-11-09 16:35:00|8551.8|8550.3|8553.7|8552.2|8554.5|8553.2|8551.2|8550|550
1636476000000|2021-11-09 16:40:00|8553.8|8552.3|8554.7|8553.2|8555.1|8553.7|8553.2|8551.9|548
1636476300000|2021-11-09 16:45:00|8554.6|8553.1|8554.1|8552.6|8555.7|8554.2|8553.3|8551.8|412
1636476600000|2021-11-09 16:50:00|8554.2|8552.7|8552.5|8551|8556.1|8554.6|8552.4|8551|453
1636476900000|2021-11-09 16:55:00|8552.6|8551.1|8552.6|8551.1|8554.1|8552.6|8551.6|8550.1|519
1636477200000|2021-11-09 17:00:00|8552.7|8551.2|8553.3|8551.8|8555.1|8553.6|8552.6|8551.1|586
1636477500000|2021-11-09 17:05:00|8553.2|8551.7|8551.4|8549.9|8553.3|8551.8|8549.9|8549|413
1636477800000|2021-11-09 17:10:00|8551.5|8550|8552.2|8550.7|8553.2|8551.9|8550.8|8549.4|355
1636478100000|2021-11-09 17:15:00|8552.3|8550.8|8550.7|8549.2|8552.8|8551.3|8550.6|8549.2|269
1636478400000|2021-11-09 17:20:00|8550.8|8549.3|8550|8548.5|8550.9|8549.7|8548.3|8547.1|406
1636478700000|2021-11-09 17:25:00|8549.9|8548.4|8548.8|8547.3|8550.4|8549.3|8548.1|8547|398
1636479000000|2021-11-09 17:30:00|8548.9|8547.4|8547.4|8546.5|8550.1|8548.8|8547.3|8546.2|499
1636479300000|2021-11-09 17:35:00|8547.7|8546.8|8546.1|8545.2|8548.7|8547.5|8546.1|8544.9|416
1636479600000|2021-11-09 17:40:00|8546.2|8545.3|8545.7|8544.2|8546.8|8545.5|8544.4|8543.1|415
1636479900000|2021-11-09 17:45:00|8545.8|8544.3|8545.4|8543.9|8546.5|8545.3|8543.9|8542.7|278
1636480200000|2021-11-09 17:50:00|8545.3|8543.8|8544.7|8543.8|8546.2|8544.9|8544.5|8543.2|333
1636480500000|2021-11-09 17:55:00|8544.6|8543.7|8545.9|8544.4|8546.6|8545.1|8543.8|8542.7|421
1636480800000|2021-11-09 18:00:00|8545.7|8544.2|8545.6|8544.1|8546.1|8544.6|8544.8|8543.3|463
1636481100000|2021-11-09 18:05:00|8545.5|8544|8546.4|8544.9|8546.5|8545.1|8544.2|8543|398
1636481400000|2021-11-09 18:10:00|8546.5|8545|8547.3|8545.8|8547.8|8546.3|8546|8544.7|369
1636481700000|2021-11-09 18:15:00|8547.4|8545.9|8547.6|8546.1|8548.1|8546.7|8546.7|8545.2|297
1636482000000|2021-11-09 18:20:00|8547.7|8546.2|8549.6|8548.1|8550|8548.7|8547.1|8545.8|296
1636482300000|2021-11-09 18:25:00|8549.5|8548|8548|8546.5|8549.6|8548.3|8547.5|8546.2|292
1636482600000|2021-11-09 18:30:00|8547.8|8546.3|8548.8|8547.3|8549.5|8548|8547.4|8546.2|230
1636482900000|2021-11-09 18:35:00|8548.7|8547.2|8549|8547.5|8549.5|8548.4|8548.3|8546.9|256
1636483200000|2021-11-09 18:40:00|8549.1|8547.6|8547.5|8546|8549.6|8548.1|8547.2|8545.9|303
1636483500000|2021-11-09 18:45:00|8547.4|8545.9|8549.5|8548|8550.5|8549.2|8546.6|8545.1|311
1636483800000|2021-11-09 18:50:00|8549.4|8547.9|8549.4|8547.9|8550.1|8548.9|8549|8547.7|263
1636484100000|2021-11-09 18:55:00|8549.1|8548.2|8550.1|8549.2|8550.6|8549.3|8548.7|8547.6|157
1636484400000|2021-11-09 19:00:00|8550|8549.1|8548.8|8547.9|8550.8|8549.6|8548.6|8547.3|260
1636484700000|2021-11-09 19:05:00|8548.9|8548|8548.9|8548|8549.3|8548.1|8547.6|8546.3|193
1636485000000|2021-11-09 19:10:00|8549.1|8548.2|8550.5|8549|8551.8|8550.5|8549|8548.1|302
1636485300000|2021-11-09 19:15:00|8550.4|8548.9|8549.3|8548.4|8550.7|8549.4|8548.8|8547.6|265
1636485600000|2021-11-09 19:20:00|8549.2|8548.3|8549.1|8547.6|8549.6|8548.4|8548.1|8546.8|315
1636485900000|2021-11-09 19:25:00|8549.2|8547.7|8549.6|8548.1|8550.4|8549.2|8548.4|8547.3|312
1636486200000|2021-11-09 19:30:00|8549.7|8548.2|8550.7|8549.2|8551.4|8550.1|8549.2|8547.9|263
1636486500000|2021-11-09 19:35:00|8550.8|8549.3|8550.7|8549.2|8551.4|8550|8549.9|8548.7|175
1636486800000|2021-11-09 19:40:00|8550.6|8549.1|8550.1|8548.6|8550.9|8549.7|8549.1|8547.8|245
1636487100000|2021-11-09 19:45:00|8550|8548.5|8550.5|8549|8551.2|8549.9|8549.9|8548.5|240
1636487400000|2021-11-09 19:50:00|8550.6|8549.1|8550.2|8548.7|8550.8|8549.4|8549.6|8548.3|216
1636487700000|2021-11-09 19:55:00|8550.1|8548.6|8549.8|8548.3|8550.5|8549.4|8548.4|8547.2|378
1636488000000|2021-11-09 20:00:00|8549.9|8548.4|8549.2|8547.7|8550.4|8548.9|8548.2|8546.7|372
1636488300000|2021-11-09 20:05:00|8549.3|8547.8|8550.2|8548.7|8550.6|8549.2|8549.2|8547.7|229
1636488600000|2021-11-09 20:10:00|8550.3|8548.8|8549.6|8548.1|8550.6|8549.1|8549.3|8548|208
1636488900000|2021-11-09 20:15:00|8549.8|8548.3|8551.5|8550|8551.6|8550.1|8549.3|8547.8|246
1636489200000|2021-11-09 20:20:00|8551.6|8550.1|8549.1|8547.6|8551.9|8550.7|8549|8547.5|282
1636489500000|2021-11-09 20:25:00|8549|8547.5|8549.1|8547.6|8549.9|8548.4|8548.4|8547.1|272
1636489800000|2021-11-09 20:30:00|8549.3|8547.8|8549.6|8548.1|8549.9|8548.4|8548.5|8547|279
1636490100000|2021-11-09 20:35:00|8549.7|8548.2|8549.7|8548.2|8549.9|8548.6|8548.7|8547.4|241
1636490400000|2021-11-09 20:40:00|8549.8|8548.3|8551|8549.5|8551.1|8549.6|8549.1|8547.6|202
1636490700000|2021-11-09 20:45:00|8551.1|8549.6|8550.9|8549.4|8552|8550.7|8550.4|8549.1|238
1636491000000|2021-11-09 20:50:00|8551|8549.5|8551.3|8550.4|8552.1|8550.9|8550|8548.8|273
1636491300000|2021-11-09 20:55:00|8551.4|8550.5|8552.5|8551|8552.8|8551.3|8549.5|8548.2|482
1636491600000|2021-11-09 21:00:00|8552.6|8551.1|8551.8|8550.3|8553.3|8552.1|8550.7|8549.6|319
1636491900000|2021-11-09 21:05:00|8551.7|8550.2|8551.8|8550.3|8552.2|8551|8551.2|8550.1|145
1636492200000|2021-11-09 21:10:00|8551.7|8550.2|8550.9|8549.4|8552.2|8550.8|8550.6|8549.1|159
1636492500000|2021-11-09 21:15:00|8550.8|8549.3|8550.9|8549.4|8551.3|8550.1|8550.7|8549.3|122
1636492800000|2021-11-09 21:20:00|8550.8|8549.3|8550.2|8548.7|8551.1|8549.7|8549.9|8548.5|105
1636493100000|2021-11-09 21:25:00|8550.6|8549.1|8552.1|8550.6|8552.3|8551.1|8550.4|8548.9|175
1636493400000|2021-11-09 21:30:00|8552.2|8550.7|8552.2|8550.7|8552.4|8551.3|8551.8|8550.4|113
1636493700000|2021-11-09 21:35:00|8552.1|8550.6|8551.7|8550.2|8552.2|8550.8|8550.8|8549.3|197
1636494000000|2021-11-09 21:40:00|8551.6|8550.1|8551.2|8549.7|8551.6|8550.3|8551.2|8549.7|87
1636494300000|2021-11-09 21:45:00|8551.4|8549.9|8551.9|8550.4|8552|8550.5|8551.4|8549.9|82
1636494600000|2021-11-09 21:50:00|8551.7|8550.2|8551.6|8550.1|8553.7|8550.6|8551|8547.2|511
1636494900000|2021-11-09 21:55:00|8551.7|8550.2|8556.5|8546.4|8558.1|8551.1|8551.2|8546.3|607
1636495200000|2021-11-09 22:00:00|8557|8546|8556.8|8545.8|8559.2|8548.2|8555.2|8545.6|63
1636495500000|2021-11-09 22:05:00|8556.9|8545.9|8556.6|8545.6|8557.3|8546.3|8555.9|8545|72
1636495800000|2021-11-09 22:10:00|8556.1|8545.4|8555.3|8545.9|8558|8547.6|8554.9|8544.7|236
1636496100000|2021-11-09 22:15:00|8556.3|8545.3|8555.7|8544.7|8557.9|8546.9|8555.1|8544.1|175
1636496400000|2021-11-09 22:20:00|8555.8|8544.8|8557|8546|8557.8|8546.8|8555.5|8544.5|190
1636496700000|2021-11-09 22:25:00|8557.1|8546.1|8557|8546|8557.7|8546.7|8555.8|8544.8|200
1636497000000|2021-11-09 22:30:00|8556.9|8545.9|8557.3|8546.3|8558.2|8547.4|8555.9|8545|364
1636497300000|2021-11-09 22:35:00|8557.2|8546.4|8555.4|8546.3|8557.5|8547.4|8554.4|8545.4|436
1636497600000|2021-11-09 22:40:00|8555.9|8546.5|8555.4|8546.5|8556.7|8547.1|8553.8|8545.1|504
1636497900000|2021-11-09 22:45:00|8556.6|8546.7|8555.6|8545.6|8557|8547.4|8554|8545.5|429
1636498200000|2021-11-09 22:50:00|8555.8|8545.4|8555.6|8546.8|8556.9|8547.3|8554.3|8545.4|232
1636498500000|2021-11-09 22:55:00|8555.7|8547|8555.3|8546.3|8557.2|8548.3|8554.5|8545.6|395
1636498800000|2021-11-09 23:00:00|8555.4|8546.2|8552.2|8548.1|8555.4|8549.4|8550.5|8545.3|782
1636499100000|2021-11-09 23:05:00|8552.5|8548.3|8552.8|8549.9|8554.6|8550.1|8550.5|8547.7|412
1636499400000|2021-11-09 23:10:00|8552.7|8549.6|8552.3|8549.6|8554|8550.1|8551.1|8548.6|407
1636499700000|2021-11-09 23:15:00|8552.4|8549.4|8551.2|8548.9|8553.1|8550.1|8550.5|8547.8|413
1636500000000|2021-11-09 23:20:00|8551.3|8548.8|8551.2|8549.7|8552.5|8549.8|8550.8|8548|365
1636500300000|2021-11-09 23:25:00|8551.7|8549.5|8552.6|8549.8|8553.3|8550.6|8550.8|8547.3|434
1636500600000|2021-11-09 23:30:00|8552.7|8549.6|8552.4|8549.9|8554.4|8551.2|8551.6|8548.1|452
1636500900000|2021-11-09 23:35:00|8552.6|8549.6|8552.1|8550.6|8553.1|8550.9|8551.3|8548.6|356
1636501200000|2021-11-09 23:40:00|8552|8550.5|8551.4|8549.9|8552.1|8550.6|8551.1|8549.6|107
1636501500000|2021-11-09 23:45:00|8551.5|8550|8551.9|8550.4|8552.4|8550.9|8551.3|8549.8|128
1636501800000|2021-11-09 23:50:00|8551.8|8550.3|8551.7|8550.2|8552|8550.5|8551.2|8549.7|151
1636502100000|2021-11-09 23:55:00|8551.8|8550.3|8551.1|8549.6|8551.8|8550.3|8550.9|8549.4|209
1636502400000|2021-11-10 00:00:00|8551.2|8549.7|8551.3|8549.8|8551.6|8550.1|8549.8|8548.3|314
1636502700000|2021-11-10 00:05:00|8551.4|8549.9|8551.9|8550.4|8552.6|8551.1|8550.9|8549.4|296
1636503000000|2021-11-10 00:10:00|8551.8|8550.3|8550.9|8549.4|8552.3|8550.8|8550.6|8549.1|208
1636503300000|2021-11-10 00:15:00|8551|8549.5|8550.9|8549.4|8551.5|8550|8550.3|8548.8|247
1636503600000|2021-11-10 00:20:00|8550.6|8549.1|8551.2|8549.7|8551.2|8549.7|8549.9|8548.4|163
1636503900000|2021-11-10 00:25:00|8551.1|8549.6|8550.9|8549.4|8551.4|8549.9|8550.3|8549|145
1636504200000|2021-11-10 00:30:00|8551|8549.5|8552.5|8551|8552.7|8551.4|8550.4|8549.3|155
1636504500000|2021-11-10 00:35:00|8552.6|8551.1|8552.2|8550.7|8553|8551.8|8551.6|8550.2|188
1636504800000|2021-11-10 00:40:00|8552.3|8550.8|8551.3|8550.4|8552.3|8550.9|8550.6|8549.4|202
1636505100000|2021-11-10 00:45:00|8551.2|8550.3|8552.9|8551.4|8553|8551.7|8551|8549.8|219
1636505400000|2021-11-10 00:50:00|8552.6|8551.7|8551.9|8550.4|8553|8551.8|8551.3|8550|157
1636505700000|2021-11-10 00:55:00|8551.8|8550.3|8550.8|8549.9|8551.8|8550.5|8550.7|8549.5|169
1636506000000|2021-11-10 01:00:00|8550.9|8550|8551|8549.5|8552|8550.8|8550.2|8548.9|277
1636506300000|2021-11-10 01:05:00|8550.9|8549.4|8549.6|8548.1|8551|8549.6|8549.3|8548.1|136
1636506600000|2021-11-10 01:10:00|8549.7|8548.2|8551|8549.5|8551.4|8550|8549.5|8548.1|167
1636506900000|2021-11-10 01:15:00|8551.1|8549.6|8552.2|8550.7|8552.6|8551.3|8550.4|8548.9|219
1636507200000|2021-11-10 01:20:00|8552.3|8550.8|8552.3|8551.4|8552.7|8551.5|8551.4|8549.9|198
1636507500000|2021-11-10 01:25:00|8552.4|8551.5|8557.7|8556.2|8557.8|8556.6|8552.3|8551.4|363
1636507800000|2021-11-10 01:30:00|8557.8|8556.3|8555.3|8553.8|8558.1|8556.6|8554.5|8553|304
1636508100000|2021-11-10 01:35:00|8555.4|8553.9|8555.3|8553.8|8555.8|8554.3|8554.7|8553.2|168
1636508400000|2021-11-10 01:40:00|8555.6|8554.1|8555.3|8553.8|8556.8|8555.4|8555|8553.7|315
1636508700000|2021-11-10 01:45:00|8555.2|8553.7|8557.1|8555.6|8557.3|8555.8|8554.1|8552.7|351
1636509000000|2021-11-10 01:50:00|8557.2|8555.7|8556.7|8555.2|8557.6|8556.1|8556.3|8554.8|221
1636509300000|2021-11-10 01:55:00|8556.8|8555.3|8554.9|8553.4|8556.8|8555.3|8554.7|8553.2|123
1636509600000|2021-11-10 02:00:00|8555|8553.5|8553.6|8552.1|8555.2|8553.7|8553.6|8552.1|180
1636509900000|2021-11-10 02:05:00|8553.7|8552.2|8554.7|8553.2|8554.7|8553.2|8553.6|8552.1|225
1636510200000|2021-11-10 02:10:00|8554.6|8553.1|8554.1|8552.6|8554.9|8553.4|8553.8|8552.3|206
1636510500000|2021-11-10 02:15:00|8554|8552.5|8554.5|8553|8554.8|8553.6|8553.5|8552|310
1636510800000|2021-11-10 02:20:00|8554.1|8553.2|8552.2|8551.3|8554.6|8553.4|8552.1|8550.8|327
1636511100000|2021-11-10 02:25:00|8552.1|8551.2|8551.5|8550|8552.5|8551.3|8550.3|8549.1|276
1636511400000|2021-11-10 02:30:00|8551.4|8549.9|8551.4|8549.9|8552.1|8550.8|8551|8549.8|240
1636511700000|2021-11-10 02:35:00|8551.3|8549.8|8548|8546.5|8551.4|8550.2|8548|8546.5|340
1636512000000|2021-11-10 02:40:00|8548.1|8546.6|8547.3|8545.8|8548.5|8547.2|8547|8545.5|249
1636512300000|2021-11-10 02:45:00|8547.4|8545.9|8547.3|8545.8|8547.9|8546.4|8546|8544.5|229
1636512600000|2021-11-10 02:50:00|8547|8546.1|8548.1|8546.6|8549.5|8548|8547|8545.8|231
1636512900000|2021-11-10 02:55:00|8548|8546.5|8544.6|8543.1|8548.1|8546.6|8544.5|8543|273
1636513200000|2021-11-10 03:00:00|8544.5|8543|8543.9|8542.4|8545.8|8544.3|8543.7|8542.2|243
1636513500000|2021-11-10 03:05:00|8544|8542.5|8545.2|8543.7|8546|8544.5|8544|8542.5|150
1636513800000|2021-11-10 03:10:00|8545.1|8543.6|8543.3|8541.8|8545.4|8543.9|8543|8541.5|173
1636514100000|2021-11-10 03:15:00|8543.4|8541.9|8543.8|8542.3|8544.3|8542.8|8543.2|8541.7|154
1636514400000|2021-11-10 03:20:00|8543.9|8542.4|8543.4|8541.9|8543.9|8542.4|8543.2|8541.7|111
1636514700000|2021-11-10 03:25:00|8543.3|8541.8|8542.9|8541.4|8543.6|8542.1|8542.7|8541.2|149
1636515000000|2021-11-10 03:30:00|8543|8541.5|8543.6|8542.1|8544|8542.5|8542.6|8541.1|163
1636515300000|2021-11-10 03:35:00|8543.5|8542|8544.1|8542.6|8544.4|8542.9|8543.4|8541.9|142
1636515600000|2021-11-10 03:40:00|8544|8542.5|8544.1|8543.2|8545.2|8543.7|8544|8542.5|184
1636515900000|2021-11-10 03:45:00|8544.2|8543.3|8544.6|8543.1|8545.1|8543.8|8544.2|8542.9|159
1636516200000|2021-11-10 03:50:00|8544.7|8543.2|8545.5|8544|8545.6|8544.2|8544.6|8543.1|102
1636516500000|2021-11-10 03:55:00|8545.4|8543.9|8545|8543.5|8545.5|8544|8544.7|8543.3|134
1636516800000|2021-11-10 04:00:00|8545.1|8543.6|8545.4|8543.9|8545.5|8544|8544.9|8543.4|93
1636517100000|2021-11-10 04:05:00|8545.5|8544|8545.5|8544|8545.9|8544.4|8545.3|8543.8|104
1636517400000|2021-11-10 04:10:00|8545.4|8543.9|8545|8543.5|8546.2|8544.7|8544.9|8543.4|153
1636517700000|2021-11-10 04:15:00|8545.1|8543.6|8545.7|8544.2|8545.8|8544.3|8544.4|8543.1|138
1636518000000|2021-11-10 04:20:00|8545.8|8544.3|8545.7|8544.2|8546.3|8544.9|8545.3|8543.8|165
1636518300000|2021-11-10 04:25:00|8545.6|8544.1|8545.8|8544.3|8546|8544.7|8544.9|8543.6|123
1636518600000|2021-11-10 04:30:00|8545.9|8544.4|8546|8544.5|8546.3|8545.1|8545.7|8544.3|131
1636518900000|2021-11-10 04:35:00|8545.9|8544.4|8545.7|8544.2|8546.1|8544.8|8545.5|8544.1|117
1636519200000|2021-11-10 04:40:00|8545.8|8544.3|8546|8544.5|8546.4|8544.9|8545.4|8543.9|97
1636519500000|2021-11-10 04:45:00|8545.9|8544.4|8545.7|8544.2|8546.6|8545.1|8545.6|8544.1|112
1636519800000|2021-11-10 04:50:00|8545.8|8544.3|8545.7|8544.2|8546|8544.5|8545.2|8543.7|119
1636520100000|2021-11-10 04:55:00|8545.8|8544.3|8546.4|8544.9|8546.6|8545.4|8545.6|8544.2|157
1636520400000|2021-11-10 05:00:00|8546.5|8545|8546.5|8545|8547.5|8546.4|8546.3|8544.8|128
1636520700000|2021-11-10 05:05:00|8546.6|8545.1|8547.7|8546.2|8547.8|8546.3|8546.6|8545.1|151
1636521000000|2021-11-10 05:10:00|8547.8|8546.3|8546.4|8544.9|8548.1|8546.6|8546|8544.7|163
1636521300000|2021-11-10 05:15:00|8546.6|8545.1|8547.3|8545.8|8547.5|8546|8545.9|8544.4|231
1636521600000|2021-11-10 05:20:00|8547.4|8545.9|8545.9|8544.4|8547.5|8546|8545.9|8544.4|202
1636521900000|2021-11-10 05:25:00|8545.7|8544.2|8544.8|8543.3|8546.3|8544.8|8544.7|8543.2|166
1636522200000|2021-11-10 05:30:00|8544.9|8543.4|8544.5|8543|8545|8543.5|8543.9|8542.5|222
1636522500000|2021-11-10 05:35:00|8544.4|8542.9|8544.5|8543|8545.3|8543.8|8544.4|8542.9|129
1636522800000|2021-11-10 05:40:00|8544.6|8543.1|8544.5|8543|8544.6|8543.1|8543.8|8542.3|149
1636523100000|2021-11-10 05:45:00|8544.6|8543.1|8544.7|8543.2|8544.7|8543.2|8543.8|8542.3|182
1636523400000|2021-11-10 05:50:00|8544.8|8543.3|8544.9|8543.4|8545.2|8543.7|8544.5|8543|147
1636523700000|2021-11-10 05:55:00|8545|8543.5|8544|8542.5|8545.1|8543.6|8543.4|8541.9|244
1636524000000|2021-11-10 06:00:00|8544.1|8542.6|8545.3|8543.8|8545.6|8544.1|8543.9|8542.4|190
1636524300000|2021-11-10 06:05:00|8545.4|8543.9|8544.9|8543.4|8545.6|8544.1|8544.7|8543.2|151
1636524600000|2021-11-10 06:10:00|8545|8543.5|8543.6|8542.1|8545.1|8543.6|8543.4|8541.9|137
1636524900000|2021-11-10 06:15:00|8543.7|8542.2|8545|8543.5|8545.7|8544.2|8543.7|8542.2|165
1636525200000|2021-11-10 06:20:00|8544.9|8543.4|8544|8542.5|8545.4|8544|8543.8|8542.3|117
1636525500000|2021-11-10 06:25:00|8544.1|8542.6|8544.8|8543.3|8545.5|8544|8543.7|8542.2|236
1636525800000|2021-11-10 06:30:00|8544.7|8543.2|8544.8|8543.3|8545.4|8543.9|8544.2|8542.9|157
1636526100000|2021-11-10 06:35:00|8544.9|8543.4|8543.6|8542.1|8545|8543.5|8542.5|8541|211
1636526400000|2021-11-10 06:40:00|8543.5|8542|8542.4|8540.9|8545.7|8544.2|8542.3|8540.8|384
1636526700000|2021-11-10 06:45:00|8542.5|8541|8541.9|8540.4|8543.1|8541.6|8541.6|8540.1|286
1636527000000|2021-11-10 06:50:00|8541.8|8540.3|8540.9|8539.4|8542|8540.5|8540.7|8539.2|201
1636527300000|2021-11-10 06:55:00|8541|8539.5|8540.1|8538.6|8541.4|8539.9|8539.4|8538.3|223
1636527600000|2021-11-10 07:00:00|8540.2|8538.7|8538.2|8536.7|8540.7|8539.4|8537.7|8536.2|379
1636527900000|2021-11-10 07:05:00|8538.1|8536.6|8535.7|8534.2|8539.3|8538|8535.4|8534.2|316
1636528200000|2021-11-10 07:10:00|8536.1|8534.6|8535.8|8534.3|8536.4|8535.2|8534.5|8533.2|436
1636528500000|2021-11-10 07:15:00|8535.6|8534.1|8533.9|8532.4|8536.6|8535.2|8533.5|8532|279
1636528800000|2021-11-10 07:20:00|8534|8532.5|8536.2|8534.7|8536.3|8534.8|8532.7|8531.4|404
1636529100000|2021-11-10 07:25:00|8536.1|8534.6|8538|8536.5|8538.4|8536.9|8536.1|8534.6|379
1636529400000|2021-11-10 07:30:00|8537.9|8536.4|8535.7|8534.2|8538.8|8537.3|8534|8532.6|478
1636529700000|2021-11-10 07:35:00|8535.5|8534|8536|8534.5|8537.1|8535.6|8534.1|8532.6|493
1636530000000|2021-11-10 07:40:00|8535.9|8534.4|8535.9|8534.4|8537.7|8536.4|8534.8|8533.5|437
1636530300000|2021-11-10 07:45:00|8536.1|8535|8536.1|8534.6|8536.5|8535.2|8533.6|8532.3|555
1636530600000|2021-11-10 07:50:00|8536.2|8534.7|8535|8533.5|8536.5|8535|8534.7|8533.2|389
1636530900000|2021-11-10 07:55:00|8534.9|8533.4|8536|8534.5|8537.6|8536.2|8534.8|8533.3|436
1636531200000|2021-11-10 08:00:00|8535.9|8534.4|8539|8537.5|8539.2|8537.7|8533.4|8531.9|492
1636531500000|2021-11-10 08:05:00|8539.1|8537.6|8539.9|8538.4|8544.7|8543.3|8538.6|8537.1|612
1636531800000|2021-11-10 08:10:00|8539.8|8538.3|8538.6|8537.1|8539.8|8538.4|8536.5|8535.2|567
1636532100000|2021-11-10 08:15:00|8538.5|8537|8544.1|8543.2|8545.4|8544.2|8538.5|8537|449
1636532400000|2021-11-10 08:20:00|8544.3|8542.8|8544.4|8542.9|8546.7|8545.3|8542.9|8541.7|464
1636532700000|2021-11-10 08:25:00|8544.2|8542.7|8544.7|8543.2|8545.8|8544.6|8542.9|8541.5|476
1636533000000|2021-11-10 08:30:00|8544.9|8543.4|8541.8|8540.3|8544.9|8543.4|8540.9|8539.4|525
1636533300000|2021-11-10 08:35:00|8541.7|8540.2|8546|8544.5|8546.1|8544.6|8540.9|8539.7|552
1636533600000|2021-11-10 08:40:00|8545.9|8544.4|8546.7|8545.2|8552.1|8550.6|8545.7|8544.2|523
1636533900000|2021-11-10 08:45:00|8546.8|8545.3|8545.5|8544|8547|8545.5|8543.6|8542.1|452
1636534200000|2021-11-10 08:50:00|8545.6|8544.1|8546.2|8544.7|8547.8|8546.3|8545|8543.7|383
1636534500000|2021-11-10 08:55:00|8545.8|8544.9|8543.9|8542.4|8547.2|8545.9|8543.5|8542.2|418
1636534800000|2021-11-10 09:00:00|8543.8|8542.3|8539.3|8537.8|8544.2|8542.7|8539|8537.7|515
1636535100000|2021-11-10 09:05:00|8539.4|8537.9|8542|8540.5|8544.2|8542.8|8538.9|8537.4|457
1636535400000|2021-11-10 09:10:00|8541.9|8540.4|8547.8|8546.3|8548.1|8546.6|8541.8|8540.3|632
1636535700000|2021-11-10 09:15:00|8547.7|8546.2|8551.1|8549.6|8551.6|8550.3|8546.7|8545.4|399
1636536000000|2021-11-10 09:20:00|8550.9|8550|8550|8548.5|8553|8551.8|8549.4|8548.1|567
1636536300000|2021-11-10 09:25:00|8550.1|8548.6|8550.5|8549|8551.6|8550.5|8549.1|8547.6|558
1636536600000|2021-11-10 09:30:00|8550.4|8549.5|8552.5|8551.6|8554.7|8553.3|8550.1|8548.9|809
1636536900000|2021-11-10 09:35:00|8552.8|8551.3|8554.6|8553.1|8554.7|8553.2|8550.7|8549.5|690
1636537200000|2021-11-10 09:40:00|8554.4|8552.9|8554.2|8552.7|8556.3|8555|8553.6|8552.4|507
1636537500000|2021-11-10 09:45:00|8554.3|8552.8|8554.1|8553.2|8556.8|8555.3|8553.9|8552.7|537
1636537800000|2021-11-10 09:50:00|8554.3|8552.8|8556|8554.5|8556.1|8554.6|8550.4|8548.9|582
1636538100000|2021-11-10 09:55:00|8555.7|8554.8|8554.8|8553.3|8559|8557.5|8554.5|8553|675
1636538400000|2021-11-10 10:00:00|8554.6|8553.1|8554.6|8553.1|8556|8554.6|8553.6|8552.1|494
1636538700000|2021-11-10 10:05:00|8554.5|8553|8553.3|8552.4|8554.6|8553.1|8552.4|8551.1|335
1636539000000|2021-11-10 10:10:00|8553.4|8552.5|8554.4|8552.9|8554.5|8553|8550.8|8549.5|394
1636539300000|2021-11-10 10:15:00|8554.3|8552.8|8554.6|8553.7|8555.4|8554.3|8552.6|8551.3|389
1636539600000|2021-11-10 10:20:00|8554.9|8553.4|8556.8|8555.3|8557.5|8556|8554.2|8552.7|318
1636539900000|2021-11-10 10:25:00|8556.9|8555.4|8557.1|8555.6|8558.7|8557.3|8556.1|8554.9|339
1636540200000|2021-11-10 10:30:00|8557.2|8555.7|8558.3|8556.8|8559.7|8558.3|8556.8|8555.3|404
1636540500000|2021-11-10 10:35:00|8558.4|8556.9|8559.4|8557.9|8559.6|8558.3|8557|8555.7|338
1636540800000|2021-11-10 10:40:00|8559.3|8557.8|8558.4|8557.5|8560.3|8559.1|8558.3|8557.1|323
1636541100000|2021-11-10 10:45:00|8558.8|8557.3|8555.2|8553.7|8558.8|8557.5|8554.7|8553.3|461
1636541400000|2021-11-10 10:50:00|8555.3|8553.8|8554.8|8553.3|8555.9|8554.5|8554|8552.8|303
1636541700000|2021-11-10 10:55:00|8554.7|8553.2|8552.8|8551.3|8554.7|8553.2|8552.1|8550.6|318
1636542000000|2021-11-10 11:00:00|8552.7|8551.2|8551.3|8549.8|8555|8553.6|8550.9|8549.5|384
1636542300000|2021-11-10 11:05:00|8551.4|8549.9|8551.2|8549.7|8552.6|8551.1|8549.9|8548.6|433
1636542600000|2021-11-10 11:10:00|8551.1|8549.6|8556.9|8555.4|8557.5|8556|8549.8|8548.5|559
1636542900000|2021-11-10 11:15:00|8557|8555.5|8559|8557.5|8559.1|8557.7|8555.9|8554.5|668
1636543200000|2021-11-10 11:20:00|8558.9|8557.4|8556.5|8555.6|8560.8|8559.7|8555.3|8554.2|462
1636543500000|2021-11-10 11:25:00|8556.4|8555.5|8555.9|8554.4|8557.3|8556.2|8554.7|8553.3|477
1636543800000|2021-11-10 11:30:00|8556.3|8554.8|8552.5|8551.6|8556.4|8555.1|8552.2|8551.1|521
1636544100000|2021-11-10 11:35:00|8552.9|8551.4|8553|8551.5|8554.6|8553.1|8551.1|8550|532
1636544400000|2021-11-10 11:40:00|8552.9|8551.4|8551.5|8550|8553.2|8551.7|8550|8549|444
1636544700000|2021-11-10 11:45:00|8551.1|8550.2|8551.6|8550.7|8553.7|8552.3|8550.2|8549.1|482
1636545000000|2021-11-10 11:50:00|8551.7|8550.8|8548.1|8546.6|8552.2|8551.3|8547.7|8546.6|520
1636545300000|2021-11-10 11:55:00|8548.3|8546.8|8548.9|8547.4|8553.7|8552.6|8547.6|8545.5|801
1636545600000|2021-11-10 12:00:00|8549|8547.5|8551.7|8550.8|8554|8552.7|8548.2|8546.7|667
1636545900000|2021-11-10 12:05:00|8552|8550.5|8553|8551.5|8553|8551.6|8550.2|8548.9|452
1636546200000|2021-11-10 12:10:00|8552.9|8551.4|8554|8553.1|8554.8|8553.5|8551.7|8550.3|384
1636546500000|2021-11-10 12:15:00|8553.9|8553|8553.9|8552.4|8558|8556.8|8552.5|8551.4|508
1636546800000|2021-11-10 12:20:00|8554|8552.5|8553.9|8552.4|8555.1|8553.8|8552|8550.7|340
1636547100000|2021-11-10 12:25:00|8554|8552.5|8557.9|8556.4|8558|8556.7|8553.7|8552.5|293
1636547400000|2021-11-10 12:30:00|8557.8|8556.3|8556.7|8555.2|8560.1|8559.2|8556.4|8554.9|424
1636547700000|2021-11-10 12:35:00|8556.8|8555.3|8557.7|8556.2|8558.2|8557|8556|8554.9|438
1636548000000|2021-11-10 12:40:00|8557.3|8556.4|8557.7|8556.2|8558.9|8557.7|8555.1|8553.8|447
1636548300000|2021-11-10 12:45:00|8558.2|8556.7|8556.4|8554.9|8560.3|8558.9|8556|8554.5|449
1636548600000|2021-11-10 12:50:00|8556.3|8554.8|8555.8|8554.9|8558.7|8557.5|8555.4|8554.4|397
1636548900000|2021-11-10 12:55:00|8556.1|8554.6|8556.5|8555.6|8560.8|8559.5|8555.8|8554.6|628
1636549200000|2021-11-10 13:00:00|8556.4|8555.5|8557.8|8556.3|8557.9|8556.5|8554.1|8553|484
1636549500000|2021-11-10 13:05:00|8557.9|8556.4|8555.5|8554|8557.9|8556.6|8554.7|8553.5|436
1636549800000|2021-11-10 13:10:00|8555.4|8553.9|8555.4|8553.9|8556.3|8555|8554.5|8553.3|442
1636550100000|2021-11-10 13:15:00|8555.5|8554|8554.5|8553|8556.9|8555.7|8553.7|8552.4|450
1636550400000|2021-11-10 13:20:00|8554.1|8553.2|8558.3|8556.8|8558.7|8557.6|8554|8552.8|455
1636550700000|2021-11-10 13:25:00|8558.1|8557.2|8557.5|8551|8561.8|8557.6|8556|8549.4|561
1636551000000|2021-11-10 13:30:00|8557.4|8550.5|8554|8552.5|8563.6|8557.6|8552.2|8548.3|1446
1636551300000|2021-11-10 13:35:00|8554.1|8552.6|8559.8|8558.3|8559.8|8558.5|8552.8|8551.3|1129
1636551600000|2021-11-10 13:40:00|8559.7|8558.2|8555.1|8553.6|8561.1|8559.6|8555.1|8553.6|985
1636551900000|2021-11-10 13:45:00|8555.2|8553.7|8559|8557.5|8560.2|8558.7|8554.7|8553.2|838
1636552200000|2021-11-10 13:50:00|8558.7|8557.2|8554.2|8552.7|8560.6|8559.4|8553.9|8552.4|873
1636552500000|2021-11-10 13:55:00|8554.1|8552.6|8554.8|8553.3|8555.9|8554.8|8553.4|8552|695
1636552800000|2021-11-10 14:00:00|8554.4|8553.5|8558.7|8557.2|8559.7|8558.2|8554.2|8552.9|811
1636553100000|2021-11-10 14:05:00|8558.6|8557.1|8552.7|8551.2|8558.7|8557.2|8551|8549.5|804
1636553400000|2021-11-10 14:10:00|8552.6|8551.1|8552.3|8550.8|8554.9|8553.5|8551.5|8550|555
1636553700000|2021-11-10 14:15:00|8552|8551.1|8546.2|8544.7|8552.9|8551.5|8545.3|8543.8|753
1636554000000|2021-11-10 14:20:00|8546.3|8544.8|8546.4|8544.9|8548.2|8546.7|8544.7|8543.2|627
1636554300000|2021-11-10 14:25:00|8546.3|8544.8|8545.9|8545|8547.9|8546.7|8545.5|8544.2|612
1636554600000|2021-11-10 14:30:00|8546.2|8544.7|8551.1|8549.6|8551.3|8549.8|8544.2|8542.7|839
1636554900000|2021-11-10 14:35:00|8551|8549.5|8549.3|8547.8|8551.3|8549.9|8548.4|8546.9|905
1636555200000|2021-11-10 14:40:00|8549.4|8547.9|8548.1|8546.6|8549.9|8548.5|8547.3|8545.8|737
1636555500000|2021-11-10 14:45:00|8548|8546.5|8549.6|8548.1|8550.2|8548.9|8546|8544.6|797
1636555800000|2021-11-10 14:50:00|8549.5|8548|8551|8549.5|8551.1|8549.7|8547|8545.5|877
1636556100000|2021-11-10 14:55:00|8550.9|8549.4|8550.7|8549.2|8551.4|8550.1|8548.4|8547.1|810
1636556400000|2021-11-10 15:00:00|8550.8|8549.3|8548.6|8547.1|8552.2|8550.8|8547.7|8546.4|856
1636556700000|2021-11-10 15:05:00|8548.5|8547|8550.5|8549|8550.8|8549.6|8547.1|8545.9|641
1636557000000|2021-11-10 15:10:00|8550.2|8549.3|8549.9|8548.4|8553.2|8551.8|8548.8|8547.3|850
1636557300000|2021-11-10 15:15:00|8550|8548.5|8548.2|8547.3|8550.9|8549.5|8547.9|8546.6|738
1636557600000|2021-11-10 15:20:00|8548.1|8547.2|8547.2|8546.3|8548.6|8547.4|8543.3|8541.8|861
1636557900000|2021-11-10 15:25:00|8547.4|8545.9|8543.1|8541.6|8547.4|8546.1|8542.2|8541|843
1636558200000|2021-11-10 15:30:00|8543|8541.5|8542.5|8541|8544.9|8543.5|8541.4|8540.1|896
1636558500000|2021-11-10 15:35:00|8542.6|8541.1|8545.9|8544.4|8546|8544.5|8542.2|8540.7|762
1636558800000|2021-11-10 15:40:00|8545.8|8544.3|8547.1|8545.6|8548.3|8547.1|8542.7|8541.2|927
1636559100000|2021-11-10 15:45:00|8547.2|8545.7|8544.9|8544|8547.9|8546.4|8543.3|8541.9|756
1636559400000|2021-11-10 15:50:00|8545|8543.5|8547.6|8546.1|8549.2|8547.8|8544.7|8543.3|897
1636559700000|2021-11-10 15:55:00|8547.5|8546|8549.1|8547.6|8551.8|8550.6|8547.4|8545.9|785
1636560000000|2021-11-10 16:00:00|8549|8547.5|8550.3|8548.8|8550.6|8549.4|8547.3|8545.8|869
1636560300000|2021-11-10 16:05:00|8550.1|8548.6|8550|8548.5|8551|8549.7|8548.8|8547.3|649
1636560600000|2021-11-10 16:10:00|8549.9|8548.4|8543.7|8542.2|8550.1|8548.6|8543.2|8541.8|632
1636560900000|2021-11-10 16:15:00|8543.6|8542.1|8546.5|8545|8549.1|8547.6|8543.3|8542|585
1636561200000|2021-11-10 16:20:00|8546.4|8544.9|8546.3|8544.8|8547|8545.6|8544|8542.5|512
1636561500000|2021-11-10 16:25:00|8545.9|8545|8546.9|8545.4|8547.3|8545.8|8543.8|8542.8|554
1636561800000|2021-11-10 16:30:00|8547|8545.5|8546.4|8545.5|8549.7|8548.2|8546.3|8545|637
1636562100000|2021-11-10 16:35:00|8546.3|8545.4|8547.6|8546.1|8549|8547.6|8543.9|8542.4|626
1636562400000|2021-11-10 16:40:00|8547.7|8546.2|8549.1|8547.6|8549.4|8547.9|8546|8544.5|618
1636562700000|2021-11-10 16:45:00|8548.8|8547.9|8550.6|8549.1|8550.8|8549.3|8546.9|8545.5|560
1636563000000|2021-11-10 16:50:00|8550.7|8549.2|8549.7|8548.2|8551.9|8550.5|8548.1|8547|518
1636563300000|2021-11-10 16:55:00|8549.6|8548.1|8551.8|8550.9|8552.3|8551.1|8548.4|8547|523
1636563600000|2021-11-10 17:00:00|8552.2|8550.7|8550.6|8549.1|8553.3|8552.1|8550.6|8549.1|486
1636563900000|2021-11-10 17:05:00|8550.5|8549|8551.6|8550.1|8551.7|8550.5|8549.3|8547.8|494
1636564200000|2021-11-10 17:10:00|8551.5|8550|8549.9|8548.4|8552.2|8551.2|8547.6|8546.2|483
1636564500000|2021-11-10 17:15:00|8550|8548.5|8551.7|8550.8|8552.7|8551.5|8548.2|8547|654
1636564800000|2021-11-10 17:20:00|8551.8|8550.9|8554|8552.5|8554.7|8553.2|8550.5|8549.5|517
1636565100000|2021-11-10 17:25:00|8553.9|8552.4|8554.3|8552.8|8554.8|8553.7|8552.9|8551.9|416
1636565400000|2021-11-10 17:30:00|8554.2|8552.7|8555.1|8553.6|8556|8554.9|8552.5|8551.3|547
1636565700000|2021-11-10 17:35:00|8555.2|8553.7|8555.6|8554.1|8557.9|8556.8|8555|8553.7|639
1636566000000|2021-11-10 17:40:00|8555.5|8554|8555.7|8554.2|8557|8555.5|8555|8553.8|342
1636566300000|2021-11-10 17:45:00|8555.6|8554.1|8555.5|8554|8556.7|8555.2|8554.7|8553.3|358
1636566600000|2021-11-10 17:50:00|8555.1|8554.2|8553.7|8552.2|8555.7|8554.3|8553.1|8551.9|409
1636566900000|2021-11-10 17:55:00|8553.6|8552.1|8554.6|8553.1|8555.5|8554|8553.6|8552.1|470
1636567200000|2021-11-10 18:00:00|8554.7|8553.2|8556.6|8555.1|8557.5|8556.2|8554.5|8553|700
1636567500000|2021-11-10 18:05:00|8556.7|8555.2|8559.2|8557.7|8561.3|8559.8|8554.8|8553.3|1172
1636567800000|2021-11-10 18:10:00|8559.3|8557.8|8559.1|8557.6|8559.7|8558.2|8556.8|8555.5|825
1636568100000|2021-11-10 18:15:00|8559.3|8557.8|8560.2|8558.7|8561|8559.8|8558.2|8556.7|872
1636568400000|2021-11-10 18:20:00|8560.1|8558.6|8558.1|8556.6|8560.4|8558.9|8556.6|8555.1|723
1636568700000|2021-11-10 18:25:00|8558.2|8556.7|8558.7|8557.2|8558.8|8557.3|8556.8|8555.6|610
1636569000000|2021-11-10 18:30:00|8558.8|8557.3|8558.6|8557.1|8560.3|8558.8|8558.1|8557|559
1636569300000|2021-11-10 18:35:00|8558.7|8557.2|8558.9|8557.4|8559.4|8557.9|8557.5|8556.2|478
1636569600000|2021-11-10 18:40:00|8558.8|8557.3|8558.3|8556.8|8559.2|8557.9|8557.7|8556.4|534
1636569900000|2021-11-10 18:45:00|8558.4|8556.9|8559.8|8558.3|8560.7|8559.6|8557.5|8556.1|525
1636570200000|2021-11-10 18:50:00|8559.9|8558.4|8560.8|8559.3|8562|8560.5|8558.7|8557.6|531
1636570500000|2021-11-10 18:55:00|8560.6|8559.1|8557.9|8556.4|8562|8560.5|8557.1|8555.6|599
1636570800000|2021-11-10 19:00:00|8557.8|8556.3|8558|8556.5|8558.7|8557.2|8555.8|8554.6|516
1636571100000|2021-11-10 19:05:00|8558.1|8556.6|8559.2|8557.7|8560.2|8558.7|8557.4|8555.9|513
1636571400000|2021-11-10 19:10:00|8559.4|8557.9|8559|8557.5|8559.5|8558|8557.1|8556|388
1636571700000|2021-11-10 19:15:00|8558.9|8557.4|8559.6|8558.1|8559.6|8558.1|8557.5|8556.3|515
1636572000000|2021-11-10 19:20:00|8559.7|8558.2|8559.6|8558.1|8560.5|8559.3|8558.7|8557.5|352
1636572300000|2021-11-10 19:25:00|8559.8|8558.3|8559.2|8557.7|8560.4|8558.9|8557.9|8556.5|428
1636572600000|2021-11-10 19:30:00|8559.1|8557.6|8560.1|8558.6|8560.2|8558.7|8557.8|8556.3|362
1636572900000|2021-11-10 19:35:00|8560.3|8558.8|8563.6|8562.1|8563.8|8562.5|8560.3|8558.8|420
1636573200000|2021-11-10 19:40:00|8563.7|8562.2|8562.4|8560.9|8563.7|8562.2|8562|8560.6|364
1636573500000|2021-11-10 19:45:00|8562.3|8560.8|8561.7|8560.2|8562.6|8561.1|8560.2|8558.7|410
1636573800000|2021-11-10 19:50:00|8561.5|8560|8561.2|8559.7|8562.3|8560.9|8559.8|8558.4|337
1636574100000|2021-11-10 19:55:00|8561.3|8559.8|8561.5|8560|8561.7|8560.5|8559.8|8558.4|497
1636574400000|2021-11-10 20:00:00|8561.7|8560.6|8561.7|8560.2|8562.3|8560.8|8560.5|8559.1|461
1636574700000|2021-11-10 20:05:00|8561.6|8560.1|8562.8|8561.9|8562.9|8561.9|8560.5|8559|315
1636575000000|2021-11-10 20:10:00|8562.6|8561.7|8562.8|8561.3|8563.2|8562|8561.6|8560.3|312
1636575300000|2021-11-10 20:15:00|8562.9|8561.4|8563.5|8562|8563.6|8562.3|8562|8560.8|339
1636575600000|2021-11-10 20:20:00|8563.3|8562.4|8564.2|8562.7|8565|8563.5|8562.2|8560.8|450
1636575900000|2021-11-10 20:25:00|8564.3|8562.8|8562.6|8561.1|8564.5|8563.3|8562.2|8560.9|433
1636576200000|2021-11-10 20:30:00|8562.5|8561|8562.9|8561.4|8564|8562.5|8561|8559.6|414
1636576500000|2021-11-10 20:35:00|8562.8|8561.3|8564.7|8563.2|8565.5|8564.1|8562.4|8561.1|332
1636576800000|2021-11-10 20:40:00|8564.6|8563.1|8564.7|8563.2|8564.9|8563.6|8563.6|8562.1|379
1636577100000|2021-11-10 20:45:00|8564.6|8563.1|8563.9|8562.4|8564.6|8563.3|8562.2|8561|329
1636577400000|2021-11-10 20:50:00|8563.8|8562.3|8562.1|8560.6|8564|8562.7|8560.5|8559|429
1636577700000|2021-11-10 20:55:00|8562.3|8560.8|8561|8559.5|8563.1|8561.7|8560.5|8559.3|534
1636578000000|2021-11-10 21:00:00|8560.9|8559.4|8562.7|8561.2|8562.7|8561.2|8560|8558.9|350
1636578300000|2021-11-10 21:05:00|8562.6|8561.1|8563.7|8562.2|8564.1|8562.9|8562.4|8561.1|267
1636578600000|2021-11-10 21:10:00|8563.5|8562|8563|8561.5|8564.3|8562.8|8562.5|8561|292
1636578900000|2021-11-10 21:15:00|8562.9|8561.4|8564.4|8562.9|8564.5|8563|8562.2|8561|225
1636579200000|2021-11-10 21:20:00|8564.3|8562.8|8564.5|8563|8565|8563.5|8563.8|8562.3|179
1636579500000|2021-11-10 21:25:00|8564.6|8563.1|8564.7|8563.2|8565.3|8563.9|8564.1|8562.8|188
1636579800000|2021-11-10 21:30:00|8564.8|8563.3|8559.9|8559|8565|8563.5|8559.5|8558.3|324
1636580100000|2021-11-10 21:35:00|8560.3|8558.8|8561.8|8560.3|8561.9|8560.7|8560|8558.7|270
1636580400000|2021-11-10 21:40:00|8561.9|8560.4|8562.9|8561.4|8562.9|8561.4|8560.9|8559.4|195
1636580700000|2021-11-10 21:45:00|8562.8|8561.3|8563.7|8562.2|8563.9|8562.4|8562.4|8560.9|277
1636581000000|2021-11-10 21:50:00|8563.4|8561.9|8563.6|8562.1|8564.1|8562.6|8562.7|8561.2|462
1636581300000|2021-11-10 21:55:00|8563.9|8562.4|8564.7|8560.1|8567|8563.6|8563.5|8559.5|472
1636581600000|2021-11-10 22:00:00|8567.2|8560.2|8568.2|8557.2|8569.3|8560.2|8567.2|8556.4|53
1636581900000|2021-11-10 22:05:00|8567.9|8556.9|8566.2|8556.6|8568.8|8558|8565.7|8555.4|493
1636582200000|2021-11-10 22:10:00|8566.1|8555.1|8568.1|8557.1|8570.8|8559.8|8565.4|8554.5|249
1636582500000|2021-11-10 22:15:00|8567.1|8556.1|8567.4|8556.9|8571.7|8561.1|8565.6|8555|356
1636582800000|2021-11-10 22:20:00|8567.7|8556.8|8566.4|8557.4|8568.7|8559.2|8563.9|8552.9|559
1636583100000|2021-11-10 22:25:00|8566.7|8557.3|8565.8|8558.8|8569.5|8560|8565.2|8556.7|349
1636583400000|2021-11-10 22:30:00|8566.1|8558.6|8565.4|8559.4|8569.1|8559.8|8565.3|8557.6|509
1636583700000|2021-11-10 22:35:00|8565.5|8559.3|8567.1|8558.8|8570.9|8560.8|8564.6|8557.4|563
1636584000000|2021-11-10 22:40:00|8567.3|8558.7|8565.7|8558.7|8569|8561|8565.2|8557.8|626
1636584300000|2021-11-10 22:45:00|8566.1|8558.5|8565.8|8558.2|8567.6|8559.5|8564.2|8556.5|587
1636584600000|2021-11-10 22:50:00|8565.9|8558.3|8565.1|8557.9|8566.1|8558.8|8564.9|8557.2|452
1636584900000|2021-11-10 22:55:00|8565|8557.8|8565.3|8556.6|8566.3|8558.9|8564.5|8556.1|460
1636585200000|2021-11-10 23:00:00|8565.4|8557|8564.5|8562.3|8568|8562.7|8563.7|8557|655
1636585500000|2021-11-10 23:05:00|8564.7|8562.2|8564.4|8561.8|8565|8563.1|8563.6|8561.7|243
1636585800000|2021-11-10 23:10:00|8564.3|8561.9|8564|8562.5|8564.3|8562.6|8563.3|8561.6|168
1636586100000|2021-11-10 23:15:00|8563.9|8562.4|8562.8|8561.3|8564.1|8562.6|8562.5|8561|165
1636586400000|2021-11-10 23:20:00|8562.9|8561.4|8563.1|8561.6|8564.2|8562.7|8562.7|8561.2|133
1636586700000|2021-11-10 23:25:00|8563.3|8561.8|8564.6|8563.1|8564.7|8563.2|8563.3|8561.8|100
1636587000000|2021-11-10 23:30:00|8564.5|8563|8564.3|8562.8|8564.7|8563.2|8564.2|8562.7|88
1636587300000|2021-11-10 23:35:00|8564.2|8562.7|8564.3|8562.8|8564.6|8563.1|8564.1|8562.6|123
1636587600000|2021-11-10 23:40:00|8564.2|8562.7|8564.5|8563|8564.7|8563.3|8564|8562.5|160
1636587900000|2021-11-10 23:45:00|8564.6|8563.1|8564.3|8562.8|8565.3|8563.8|8564.1|8562.7|125
1636588200000|2021-11-10 23:50:00|8564.4|8562.9|8564.4|8562.9|8564.8|8563.3|8564|8562.5|97
1636588500000|2021-11-10 23:55:00|8564.3|8562.8|8564.4|8562.9|8564.9|8563.4|8563.7|8562.2|149
1636588800000|2021-11-11 00:00:00|8564.3|8562.8|8563.2|8561.7|8564.3|8562.8|8562.2|8560.9|400
1636589100000|2021-11-11 00:05:00|8563.1|8561.6|8561.3|8559.8|8563.2|8561.7|8561.2|8559.7|319
1636589400000|2021-11-11 00:10:00|8561.2|8559.7|8560.4|8558.9|8562.2|8560.7|8560.2|8558.7|381
1636589700000|2021-11-11 00:15:00|8560.5|8559|8561.1|8560.2|8561.7|8560.3|8559.9|8558.4|344
1636590000000|2021-11-11 00:20:00|8561.2|8560.3|8560.9|8559.4|8561.6|8560.3|8560|8558.8|191
1636590300000|2021-11-11 00:25:00|8560.8|8559.3|8560.5|8559|8561|8559.5|8559.4|8558.2|193
1636590600000|2021-11-11 00:30:00|8560.8|8559.3|8562.1|8560.6|8563|8561.5|8560.7|8559.2|468
1636590900000|2021-11-11 00:35:00|8562|8560.5|8563.2|8561.7|8563.3|8561.8|8561.6|8560.1|208
1636591200000|2021-11-11 00:40:00|8563.4|8561.9|8563.7|8562.2|8564.1|8562.6|8563|8561.5|210
1636591500000|2021-11-11 00:45:00|8563.8|8562.3|8563.3|8561.8|8564.1|8562.7|8563|8561.6|169
1636591800000|2021-11-11 00:50:00|8563.4|8561.9|8563.5|8562|8564.1|8562.6|8561.6|8560.1|216
1636592100000|2021-11-11 00:55:00|8564|8562.5|8562.4|8560.9|8564.1|8562.6|8561.6|8560.1|190
1636592400000|2021-11-11 01:00:00|8562.6|8561.1|8564.3|8562.8|8564.7|8563.2|8561.6|8560.1|375
1636592700000|2021-11-11 01:05:00|8564.2|8562.7|8564.7|8563.2|8565.2|8563.7|8562.8|8561.4|390
1636593000000|2021-11-11 01:10:00|8564.6|8563.1|8564.9|8563.4|8565.3|8563.8|8563.8|8562.3|245
1636593300000|2021-11-11 01:15:00|8565|8563.5|8563.1|8561.6|8565.5|8564|8562.2|8560.7|334
1636593600000|2021-11-11 01:20:00|8563|8561.5|8562.3|8560.8|8563.2|8561.7|8561.7|8560.2|226
1636593900000|2021-11-11 01:25:00|8562.4|8560.9|8560.7|8559.2|8562.6|8561.1|8560.4|8559.2|245
1636594200000|2021-11-11 01:30:00|8560.9|8559.4|8562.3|8560.8|8563.1|8561.7|8560.9|8559.4|274
1636594500000|2021-11-11 01:35:00|8562.4|8560.9|8562.3|8560.8|8562.6|8561.1|8561.7|8560.2|224
1636594800000|2021-11-11 01:40:00|8562.2|8560.7|8562.9|8561.4|8563.9|8562.4|8562.2|8560.7|258
1636595100000|2021-11-11 01:45:00|8562.8|8561.3|8563.3|8561.8|8563.8|8562.3|8562.4|8560.9|225
1636595400000|2021-11-11 01:50:00|8563.2|8561.7|8562.1|8560.6|8563.2|8561.7|8561.6|8560.1|242
1636595700000|2021-11-11 01:55:00|8561.9|8560.4|8563.4|8561.9|8564|8562.5|8560.8|8559.3|228
1636596000000|2021-11-11 02:00:00|8563.3|8561.8|8561.6|8560.1|8563.4|8561.9|8561.6|8560.1|255
1636596300000|2021-11-11 02:05:00|8561.5|8560|8561.2|8559.7|8561.7|8560.2|8560.8|8559.3|226
1636596600000|2021-11-11 02:10:00|8561.1|8559.6|8559.4|8557.9|8561.3|8559.8|8559.3|8557.8|167
1636596900000|2021-11-11 02:15:00|8559.5|8558|8559.7|8558.2|8559.9|8558.4|8558.1|8556.6|214
1636597200000|2021-11-11 02:20:00|8559.8|8558.3|8558.9|8557.4|8560|8558.5|8558.5|8557|206
1636597500000|2021-11-11 02:25:00|8558.8|8557.3|8559.9|8558.4|8560.1|8558.6|8558.8|8557.3|175
1636597800000|2021-11-11 02:30:00|8560|8558.5|8559.8|8558.3|8560.4|8558.9|8559.4|8557.9|208
1636598100000|2021-11-11 02:35:00|8559.9|8558.4|8558.9|8557.4|8560.9|8559.4|8558.8|8557.3|222
1636598400000|2021-11-11 02:40:00|8558.8|8557.3|8560.4|8558.9|8560.7|8559.2|8558.5|8557|126
1636598700000|2021-11-11 02:45:00|8560.5|8559|8560|8558.5|8560.8|8559.3|8559.4|8557.9|218
1636599000000|2021-11-11 02:50:00|8560.1|8558.6|8561.8|8560.3|8562.2|8560.7|8559.5|8558.1|256
1636599300000|2021-11-11 02:55:00|8561.7|8560.2|8559.5|8558|8561.7|8560.2|8558.9|8557.4|276
1636599600000|2021-11-11 03:00:00|8559.4|8557.9|8561.2|8559.7|8561.9|8560.4|8559.3|8557.8|246
1636599900000|2021-11-11 03:05:00|8561.1|8559.6|8561.9|8560.4|8562|8560.5|8560.7|8559.2|226
1636600200000|2021-11-11 03:10:00|8562|8560.5|8561.9|8560.4|8562.6|8561.1|8560.8|8559.4|267
1636600500000|2021-11-11 03:15:00|8562|8560.5|8560.9|8559.4|8562.7|8561.2|8559.7|8558.2|347
1636600800000|2021-11-11 03:20:00|8561|8559.5|8560|8558.5|8561.5|8560|8559.3|8557.8|289
1636601100000|2021-11-11 03:25:00|8560.1|8558.6|8560.5|8559|8561.2|8559.7|8559.5|8558.1|294
1636601400000|2021-11-11 03:30:00|8560.6|8559.1|8561.2|8559.7|8561.6|8560.1|8559.8|8558.3|249
1636601700000|2021-11-11 03:35:00|8561.3|8559.8|8561.1|8559.6|8561.7|8560.2|8560.8|8559.4|205
1636602000000|2021-11-11 03:40:00|8560.7|8559.8|8561.3|8559.8|8561.5|8560|8560.1|8558.6|201
1636602300000|2021-11-11 03:45:00|8561.2|8559.7|8561.5|8560|8562.4|8560.9|8561.2|8559.7|217
1636602600000|2021-11-11 03:50:00|8561.4|8559.9|8560.4|8558.9|8561.5|8560.1|8560.3|8558.8|177
1636602900000|2021-11-11 03:55:00|8560.5|8559|8560.4|8558.9|8561|8559.5|8560.2|8558.7|166
1636603200000|2021-11-11 04:00:00|8560.3|8558.8|8561.4|8559.9|8561.5|8560.2|8560.1|8558.6|173
1636603500000|2021-11-11 04:05:00|8561.5|8560|8561.6|8560.1|8562.2|8560.8|8561.3|8559.9|164
1636603800000|2021-11-11 04:10:00|8561.5|8560|8562.1|8560.6|8562.6|8561.3|8561|8559.7|183
1636604100000|2021-11-11 04:15:00|8562.3|8560.8|8560.7|8559.2|8562.4|8561.1|8560.5|8559.1|179
1636604400000|2021-11-11 04:20:00|8560.8|8559.3|8560|8558.5|8560.8|8559.3|8559.8|8558.4|143
1636604700000|2021-11-11 04:25:00|8560.1|8558.6|8559.8|8558.3|8560.3|8559|8559.5|8558.1|176
1636605000000|2021-11-11 04:30:00|8559.9|8558.4|8560.4|8558.9|8560.4|8558.9|8559.6|8558.2|132
1636605300000|2021-11-11 04:35:00|8560.5|8559|8560.2|8558.7|8560.6|8559.3|8560|8558.5|102
1636605600000|2021-11-11 04:40:00|8560.3|8558.8|8560|8558.5|8560.3|8559.1|8559.7|8558.3|138
1636605900000|2021-11-11 04:45:00|8560.1|8558.6|8559.8|8558.3|8560.4|8559.2|8559.7|8558.2|133
1636606200000|2021-11-11 04:50:00|8559.9|8558.4|8559.2|8557.7|8560|8558.5|8558.9|8557.6|129
1636606500000|2021-11-11 04:55:00|8559.3|8557.8|8561.5|8560|8561.5|8560|8558.9|8557.7|294
1636606800000|2021-11-11 05:00:00|8561.4|8559.9|8560.7|8559.2|8561.6|8560.1|8560.6|8559.1|184
1636607100000|2021-11-11 05:05:00|8560.8|8559.3|8560|8558.5|8561.1|8559.6|8560|8558.5|193
1636607400000|2021-11-11 05:10:00|8559.9|8558.4|8560.5|8559|8560.7|8559.2|8559.7|8558.4|185
1636607700000|2021-11-11 05:15:00|8560.8|8559.3|8559.6|8558.1|8561.2|8559.9|8559.3|8557.8|253
1636608000000|2021-11-11 05:20:00|8559.5|8558|8558.6|8557.1|8559.7|8558.2|8558.1|8556.7|146
1636608300000|2021-11-11 05:25:00|8558.5|8557|8557.6|8556.1|8558.6|8557.1|8557|8555.7|135
1636608600000|2021-11-11 05:30:00|8557.7|8556.2|8557.9|8556.4|8558.1|8556.6|8557.1|8555.6|235
1636608900000|2021-11-11 05:35:00|8558|8556.5|8557.7|8556.2|8558.3|8556.8|8557.6|8556.1|186
1636609200000|2021-11-11 05:40:00|8557.6|8556.1|8556.3|8554.8|8558.2|8556.7|8555.9|8554.7|198
1636609500000|2021-11-11 05:45:00|8556.4|8554.9|8555.9|8554.4|8557.1|8555.6|8555.9|8554.4|169
1636609800000|2021-11-11 05:50:00|8556|8554.5|8556.5|8555|8557.1|8555.6|8555.9|8554.4|168
1636610100000|2021-11-11 05:55:00|8556.3|8554.8|8556.3|8554.8|8557.1|8555.6|8555.9|8554.5|237
1636610400000|2021-11-11 06:00:00|8556.4|8554.9|8555.9|8554.4|8557.3|8555.8|8555.5|8554.3|204
1636610700000|2021-11-11 06:05:00|8556|8554.5|8556.3|8554.8|8556.7|8555.2|8555.4|8554|142
1636611000000|2021-11-11 06:10:00|8556.4|8554.9|8555.4|8553.9|8556.9|8555.4|8555|8553.7|266
1636611300000|2021-11-11 06:15:00|8555.5|8554|8555.1|8553.6|8555.7|8554.2|8554.4|8553.2|221
1636611600000|2021-11-11 06:20:00|8554.9|8553.4|8554|8553.1|8555.1|8553.6|8553.7|8552.6|129
1636611900000|2021-11-11 06:25:00|8553.9|8553|8553.3|8551.8|8555.1|8553.6|8552.6|8551.2|217
1636612200000|2021-11-11 06:30:00|8553.6|8552.1|8552|8551.1|8553.7|8552.2|8551.8|8550.5|266
1636612500000|2021-11-11 06:35:00|8552.1|8551.2|8551.5|8550|8553.5|8552.1|8551.2|8549.7|613
1636612800000|2021-11-11 06:40:00|8551.6|8550.1|8550.2|8548.7|8552.5|8551|8549.9|8548.4|554
1636613100000|2021-11-11 06:45:00|8550.3|8548.8|8552.4|8550.9|8553.3|8551.8|8549.6|8548.1|356
1636613400000|2021-11-11 06:50:00|8552.5|8551|8552.1|8550.6|8553.6|8552.1|8551.6|8550.1|246
1636613700000|2021-11-11 06:55:00|8552|8550.5|8552.8|8547.3|8556.8|8551.3|8550.9|8545|254
1636614000000|2021-11-11 07:00:00|8554.1|8546.1|8556.6|8555.1|8556.7|8555.2|8550.6|8546.1|574
1636614300000|2021-11-11 07:05:00|8556.5|8555|8557.2|8555.7|8558|8556.7|8553.3|8551.8|415
1636614600000|2021-11-11 07:10:00|8557.3|8555.8|8558.3|8556.8|8560|8558.5|8557.1|8555.7|356
1636614900000|2021-11-11 07:15:00|8558.2|8556.7|8558|8556.5|8558.9|8557.4|8556.1|8554.6|314
1636615200000|2021-11-11 07:20:00|8557.9|8556.4|8558.9|8557.4|8559.7|8558.3|8557.8|8556.3|310
1636615500000|2021-11-11 07:25:00|8559|8557.5|8558.5|8557|8560|8558.5|8557.4|8555.9|364
1636615800000|2021-11-11 07:30:00|8558.6|8557.1|8559.3|8557.8|8560.1|8558.6|8558.1|8556.6|398
1636616100000|2021-11-11 07:35:00|8559.4|8557.9|8559|8558.1|8560.8|8559.4|8558.9|8557.7|404
1636616400000|2021-11-11 07:40:00|8559.1|8558.2|8563.7|8562.2|8565.1|8564|8558.5|8557|487
1636616700000|2021-11-11 07:45:00|8563.8|8562.3|8564|8562.5|8564.7|8563.2|8561.7|8560.2|503
1636617000000|2021-11-11 07:50:00|8563.9|8562.4|8563.5|8562.6|8566|8564.8|8563.3|8562.2|447
1636617300000|2021-11-11 07:55:00|8563.8|8562.3|8558.7|8557.2|8564.5|8563.1|8558.6|8557.1|540
1636617600000|2021-11-11 08:00:00|8558.6|8557.1|8561.1|8559.6|8561.7|8560.5|8557.5|8556.4|669
1636617900000|2021-11-11 08:05:00|8561.2|8559.7|8563.4|8561.9|8564.5|8563|8560.9|8559.5|422
1636618200000|2021-11-11 08:10:00|8563.3|8561.8|8563.6|8562.1|8564|8562.7|8562.4|8561.2|524
1636618500000|2021-11-11 08:15:00|8563.3|8562.4|8565.8|8564.3|8566.7|8565.6|8562.1|8560.7|578
1636618800000|2021-11-11 08:20:00|8565.6|8564.7|8567|8565.5|8571.8|8570.3|8565.5|8564.3|728
1636619100000|2021-11-11 08:25:00|8567.1|8565.6|8570|8568.5|8570.9|8569.4|8565.2|8564|566
1636619400000|2021-11-11 08:30:00|8569.7|8568.8|8571.1|8569.6|8572.5|8571.5|8567.5|8566|572
1636619700000|2021-11-11 08:35:00|8571|8569.5|8572.9|8571.4|8574.5|8573.3|8570.1|8568.6|515
1636620000000|2021-11-11 08:40:00|8572.8|8571.3|8570.4|8568.9|8572.8|8571.4|8569.2|8567.7|584
1636620300000|2021-11-11 08:45:00|8570.3|8568.8|8570.6|8569.1|8571.7|8570.5|8568.5|8567.2|569
1636620600000|2021-11-11 08:50:00|8570.5|8569|8569.2|8567.7|8570.6|8569.3|8564.7|8563.4|659
1636620900000|2021-11-11 08:55:00|8569.3|8567.8|8566.2|8564.7|8569.6|8568.3|8564.5|8563.2|585
1636621200000|2021-11-11 09:00:00|8566.3|8564.8|8567.1|8565.6|8569.2|8567.9|8565|8563.5|598
1636621500000|2021-11-11 09:05:00|8566.8|8565.9|8567.2|8565.7|8570.1|8569|8565.8|8564.5|631
1636621800000|2021-11-11 09:10:00|8567.1|8565.6|8564.1|8562.6|8568.9|8567.4|8564|8562.5|540
1636622100000|2021-11-11 09:15:00|8564.2|8562.7|8562.2|8560.7|8565.1|8563.8|8561.7|8560.4|446
1636622400000|2021-11-11 09:20:00|8562.1|8560.6|8558.9|8557.4|8564.3|8562.8|8558|8556.9|514
1636622700000|2021-11-11 09:25:00|8559|8557.5|8562.3|8560.8|8563|8561.8|8557.5|8556.4|626
1636623000000|2021-11-11 09:30:00|8562.1|8560.6|8559.9|8558.4|8562.2|8560.9|8558.8|8557.3|587
1636623300000|2021-11-11 09:35:00|8560.1|8558.6|8559|8557.5|8561.4|8559.9|8557.7|8556.3|462
1636623600000|2021-11-11 09:40:00|8559.1|8557.6|8561.6|8560.7|8562.1|8560.8|8557.9|8556.6|463
1636623900000|2021-11-11 09:45:00|8561.9|8560.4|8563.9|8562.4|8564|8562.8|8559.9|8558.7|478
1636624200000|2021-11-11 09:50:00|8563.8|8562.3|8564.1|8562.6|8564.7|8563.4|8562.9|8561.7|366
1636624500000|2021-11-11 09:55:00|8564|8562.5|8559.8|8558.3|8566.1|8564.6|8559.4|8557.9|519
1636624800000|2021-11-11 10:00:00|8559.9|8558.4|8562.8|8561.3|8563|8561.5|8558.6|8557.1|516
1636625100000|2021-11-11 10:05:00|8562.7|8561.2|8556.6|8555.1|8562.9|8561.4|8555.5|8554.6|525
1636625400000|2021-11-11 10:10:00|8556.9|8555.4|8560.7|8559.2|8561.6|8560.2|8556.3|8554.9|624
1636625700000|2021-11-11 10:15:00|8560.4|8558.9|8564.1|8562.6|8565.6|8564.4|8560.4|8558.9|575
1636626000000|2021-11-11 10:20:00|8564|8562.5|8562.4|8561.5|8564.9|8563.4|8561.9|8560.6|492
1636626300000|2021-11-11 10:25:00|8562.3|8561.4|8561.2|8559.7|8562.3|8561.4|8559.9|8558.6|445
1636626600000|2021-11-11 10:30:00|8561.1|8559.6|8562.7|8561.2|8564.4|8562.9|8560.9|8559.6|351
1636626900000|2021-11-11 10:35:00|8562.8|8561.3|8565.5|8564|8566.9|8565.7|8561.8|8560.5|528
1636627200000|2021-11-11 10:40:00|8565.4|8563.9|8564.4|8562.9|8565.6|8564.4|8562.2|8560.7|449
1636627500000|2021-11-11 10:45:00|8564.3|8562.8|8564|8562.5|8564.7|8563.3|8562.7|8561.2|557
1636627800000|2021-11-11 10:50:00|8563.9|8562.4|8559.6|8558.1|8564.2|8562.9|8558.6|8557.4|395
1636628100000|2021-11-11 10:55:00|8559.5|8558|8562.5|8561|8563.7|8562.2|8558.3|8557|454
1636628400000|2021-11-11 11:00:00|8562.6|8561.1|8558.3|8557.4|8563.3|8561.9|8558.1|8557|481
1636628700000|2021-11-11 11:05:00|8558.7|8557.2|8554.7|8553.2|8558.7|8557.5|8553.1|8551.9|576
1636629000000|2021-11-11 11:10:00|8554.5|8553|8553.3|8551.8|8555.6|8554.4|8552|8550.8|467
1636629300000|2021-11-11 11:15:00|8553.2|8551.7|8553.3|8552.4|8554.5|8553.2|8551.5|8550.2|382
1636629600000|2021-11-11 11:20:00|8553.6|8552.1|8558.1|8556.6|8558.1|8556.6|8552.3|8551.1|419
1636629900000|2021-11-11 11:25:00|8558|8556.5|8559.2|8557.7|8561.2|8559.7|8557.5|8556.3|449
1636630200000|2021-11-11 11:30:00|8559.3|8557.8|8559.1|8557.6|8560.8|8559.5|8558.3|8557.1|305
1636630500000|2021-11-11 11:35:00|8559.3|8557.8|8565.3|8563.8|8565.4|8564|8559.3|8557.8|383
1636630800000|2021-11-11 11:40:00|8565.4|8563.9|8562.6|8561.1|8566|8564.9|8560|8558.6|410
1636631100000|2021-11-11 11:45:00|8562.4|8561.5|8562.2|8560.7|8564.2|8562.7|8560.8|8559.3|342
1636631400000|2021-11-11 11:50:00|8562.1|8560.6|8560.5|8559|8563.5|8562|8559.8|8558.4|325
1636631700000|2021-11-11 11:55:00|8560.9|8559.4|8561.5|8560|8563|8561.5|8559.9|8558.4|345
1636632000000|2021-11-11 12:00:00|8561.6|8560.1|8560.8|8559.3|8562.7|8561.5|8559.1|8557.9|493
1636632300000|2021-11-11 12:05:00|8560.3|8559.4|8558.9|8557.4|8562|8560.5|8557|8555.5|504
1636632600000|2021-11-11 12:10:00|8558.8|8557.3|8560.1|8558.6|8561.3|8559.8|8558.6|8557.3|343
1636632900000|2021-11-11 12:15:00|8560|8558.5|8559.9|8558.4|8560.9|8559.7|8558|8556.8|343
1636633200000|2021-11-11 12:20:00|8560|8558.5|8555.8|8554.3|8560.4|8558.9|8555.5|8554.1|510
1636633500000|2021-11-11 12:25:00|8555.5|8554.6|8554|8552.5|8557.8|8556.3|8553.3|8552|397
1636633800000|2021-11-11 12:30:00|8554.1|8552.6|8553.6|8552.1|8555|8553.5|8553|8551.5|393
1636634100000|2021-11-11 12:35:00|8553.5|8552|8553.6|8552.1|8554.1|8552.6|8552.3|8550.9|354
1636634400000|2021-11-11 12:40:00|8553.7|8552.2|8552.9|8551.4|8554|8552.7|8552.1|8550.6|471
1636634700000|2021-11-11 12:45:00|8552.8|8551.3|8552.1|8550.6|8553.6|8552.1|8548.5|8547|453
1636635000000|2021-11-11 12:50:00|8551.9|8550.4|8553.2|8551.7|8553.3|8551.8|8549.1|8547.8|503
1636635300000|2021-11-11 12:55:00|8553.4|8551.9|8551|8549.5|8555.2|8554|8551|8549.5|494
1636635600000|2021-11-11 13:00:00|8551.1|8549.6|8553.4|8551.9|8554.1|8552.6|8550.8|8549.3|532
1636635900000|2021-11-11 13:05:00|8553.6|8552.1|8553.8|8552.3|8556.9|8555.4|8552.8|8551.6|438
1636636200000|2021-11-11 13:10:00|8553.7|8552.2|8553.9|8552.4|8556|8554.5|8553.1|8551.9|515
1636636500000|2021-11-11 13:15:00|8553.8|8552.3|8553.5|8552.6|8557|8555.7|8552.9|8551.6|509
1636636800000|2021-11-11 13:20:00|8553.8|8552.3|8551.8|8550.3|8555.1|8553.8|8550.1|8548.8|643
1636637100000|2021-11-11 13:25:00|8551.7|8550.2|8546.9|8545.4|8551.8|8550.4|8546.8|8545.3|443
1636637400000|2021-11-11 13:30:00|8546.8|8545.3|8546.5|8545|8547.8|8546.6|8545.1|8543.9|635
1636637700000|2021-11-11 13:35:00|8546.4|8544.9|8547.5|8546.6|8548.6|8547.2|8545.6|8544.3|417
1636638000000|2021-11-11 13:40:00|8547.8|8546.3|8547.5|8546|8548.3|8546.8|8545.5|8544.1|355
1636638300000|2021-11-11 13:45:00|8547.4|8545.9|8551|8549.5|8552.4|8550.9|8546.7|8545.2|538
1636638600000|2021-11-11 13:50:00|8550.9|8549.4|8549.6|8548.1|8551.3|8550.1|8548.5|8547.2|438
1636638900000|2021-11-11 13:55:00|8549.5|8548|8547.6|8546.1|8550|8548.6|8545.5|8544.3|447
1636639200000|2021-11-11 14:00:00|8547.5|8546|8549.9|8548.4|8550.6|8549.1|8543.6|8542.5|565
1636639500000|2021-11-11 14:05:00|8550.1|8548.6|8551.5|8550.6|8552.1|8550.9|8548|8547|527
1636639800000|2021-11-11 14:10:00|8551.6|8550.7|8553.5|8552|8554.1|8552.6|8551.1|8550|435
1636640100000|2021-11-11 14:15:00|8553.4|8551.9|8556.2|8554.7|8556.6|8555.2|8552.7|8551.4|446
1636640400000|2021-11-11 14:20:00|8556.3|8554.8|8557|8556.1|8558.6|8557.1|8556|8554.5|386
1636640700000|2021-11-11 14:25:00|8557.4|8555.9|8557.7|8556.2|8559.9|8558.7|8556.9|8555.4|385
1636641000000|2021-11-11 14:30:00|8557.8|8556.3|8558.6|8557.1|8559.6|8558.1|8557.1|8555.9|459
1636641300000|2021-11-11 14:35:00|8558.7|8557.2|8560|8558.5|8561.8|8560.5|8558.3|8557|647
1636641600000|2021-11-11 14:40:00|8560.1|8558.6|8560|8558.5|8561|8559.5|8559.1|8557.6|399
1636641900000|2021-11-11 14:45:00|8560.1|8558.6|8556.9|8555.4|8561.9|8560.4|8556.6|8555.1|523
1636642200000|2021-11-11 14:50:00|8556.8|8555.3|8559.4|8557.9|8561.7|8560.2|8556.8|8555.3|542
1636642500000|2021-11-11 14:55:00|8559.3|8557.8|8560.3|8558.8|8562.5|8561.1|8557.4|8556.1|623
1636642800000|2021-11-11 15:00:00|8560.5|8559|8560.9|8560|8562.5|8561.4|8560.3|8558.9|429
1636643100000|2021-11-11 15:05:00|8561.2|8559.7|8560.4|8559.5|8562.6|8561.3|8559.9|8558.7|479
1636643400000|2021-11-11 15:10:00|8560.3|8559.4|8561.1|8559.6|8562.7|8561.3|8559.5|8558|473
1636643700000|2021-11-11 15:15:00|8560.9|8559.4|8559.5|8558.6|8562.4|8561.2|8558.5|8557.3|486
1636644000000|2021-11-11 15:20:00|8559.4|8558.5|8559.9|8559|8561.6|8560.3|8557.8|8556.7|612
1636644300000|2021-11-11 15:25:00|8560|8559.1|8562|8561.1|8563.6|8562.5|8558.6|8557.5|444
1636644600000|2021-11-11 15:30:00|8561.8|8560.9|8568.7|8567.8|8570.2|8569.2|8561.8|8560.6|576
1636644900000|2021-11-11 15:35:00|8569|8567.5|8567.6|8566.1|8569.9|8568.6|8566.7|8565.4|697
1636645200000|2021-11-11 15:40:00|8567.7|8566.2|8572.5|8571|8572.6|8571.4|8566.8|8565.5|600
1636645500000|2021-11-11 15:45:00|8572.4|8570.9|8567.7|8566.2|8573.4|8572.2|8566.5|8565.2|741
1636645800000|2021-11-11 15:50:00|8567.8|8566.3|8568.9|8567.4|8571.6|8570.2|8566.8|8565.3|651
1636646100000|2021-11-11 15:55:00|8568.8|8567.3|8566.1|8564.6|8571.4|8570.2|8565.6|8564.4|986
1636646400000|2021-11-11 16:00:00|8566.2|8564.7|8566.8|8565.9|8567.9|8566.9|8564.5|8563.5|709
1636646700000|2021-11-11 16:05:00|8567.1|8565.6|8569.6|8568.1|8570.3|8569.1|8566.2|8564.8|455
1636647000000|2021-11-11 16:10:00|8569.5|8568|8568.6|8567.1|8569.7|8568.3|8567.7|8566.4|421
1636647300000|2021-11-11 16:15:00|8568.5|8567|8567.8|8566.9|8569.1|8567.9|8567.5|8566.2|352
1636647600000|2021-11-11 16:20:00|8567.7|8566.8|8567.6|8566.7|8568.4|8567.2|8566.9|8565.8|370
1636647900000|2021-11-11 16:25:00|8567.7|8566.1|8566.1|8564.6|8567.8|8566.5|8564.9|8563.6|453
1636648200000|2021-11-11 16:30:00|8566|8564.5|8566.7|8565.2|8567.8|8566.4|8565.2|8563.8|428
1636648500000|2021-11-11 16:35:00|8566.4|8565.5|8566.4|8564.9|8567.1|8565.7|8564.9|8563.6|322
1636648800000|2021-11-11 16:40:00|8566.2|8564.7|8562.5|8561|8568.6|8567.4|8561.6|8560.1|406
1636649100000|2021-11-11 16:45:00|8562.6|8561.1|8564.3|8562.8|8565.4|8564.1|8562.3|8560.8|424
1636649400000|2021-11-11 16:50:00|8564.4|8562.9|8567|8565.5|8567.5|8566.2|8563.7|8562.5|422
1636649700000|2021-11-11 16:55:00|8566.7|8565.8|8567.1|8566.2|8568.1|8566.7|8565.7|8564.8|373
1636650000000|2021-11-11 17:00:00|8567.2|8566.3|8567.9|8566.4|8568.1|8566.9|8566.6|8565.3|320
1636650300000|2021-11-11 17:05:00|8567.8|8566.3|8569.4|8567.9|8570.1|8568.7|8567.1|8565.9|352
1636650600000|2021-11-11 17:10:00|8569.3|8567.8|8568.3|8566.8|8569.5|8568.4|8567.9|8566.7|248
1636650900000|2021-11-11 17:15:00|8568.2|8566.7|8569.3|8568.4|8570.1|8568.9|8567.1|8566.1|272
1636651200000|2021-11-11 17:20:00|8569.4|8568.5|8569.6|8568.1|8570|8568.9|8568.3|8567|263
1636651500000|2021-11-11 17:25:00|8569.7|8568.2|8569.1|8567.6|8569.8|8568.3|8568.2|8566.9|272
1636651800000|2021-11-11 17:30:00|8569|8567.5|8565.8|8564.3|8569.8|8568.5|8565.4|8564.2|344
1636652100000|2021-11-11 17:35:00|8565.5|8564|8565.3|8563.8|8565.9|8564.7|8563.6|8562.3|277
1636652400000|2021-11-11 17:40:00|8565.4|8563.9|8565|8563.5|8565.8|8564.3|8563.9|8562.5|327
1636652700000|2021-11-11 17:45:00|8565.1|8563.6|8565.4|8563.9|8566.5|8565.4|8564.6|8563.2|274
1636653000000|2021-11-11 17:50:00|8565.3|8563.8|8564.2|8562.7|8566|8564.5|8564.1|8562.7|299
1636653300000|2021-11-11 17:55:00|8564.3|8562.8|8565.4|8563.9|8565.9|8564.4|8564.1|8562.7|273
1636653600000|2021-11-11 18:00:00|8565.5|8564|8566.2|8564.7|8567|8565.5|8565.4|8563.9|321
1636653900000|2021-11-11 18:05:00|8566.3|8564.8|8566.5|8565|8567.7|8566.2|8565.4|8563.9|343
1636654200000|2021-11-11 18:10:00|8566.4|8564.9|8569.3|8567.8|8569.9|8568.4|8566.4|8564.9|476
1636654500000|2021-11-11 18:15:00|8569.4|8567.9|8567.4|8565.9|8569.5|8568|8567.3|8565.8|336
1636654800000|2021-11-11 18:20:00|8567.5|8566|8568|8567.1|8568.4|8567.2|8566.4|8564.9|361
1636655100000|2021-11-11 18:25:00|8567.9|8567|8566.4|8564.9|8568.2|8567.1|8565.9|8564.7|248
1636655400000|2021-11-11 18:30:00|8566|8565.1|8568.2|8566.7|8568.3|8566.9|8565.8|8564.5|286
1636655700000|2021-11-11 18:35:00|8568.1|8566.6|8565.8|8564.3|8568.2|8566.7|8565.8|8564.3|148
1636656000000|2021-11-11 18:40:00|8565.9|8564.4|8566.4|8564.9|8566.8|8565.3|8565.7|8564.2|215
1636656300000|2021-11-11 18:45:00|8566.5|8565|8565.6|8564.7|8566.5|8565|8564.7|8563.3|223
1636656600000|2021-11-11 18:50:00|8566|8564.5|8565.8|8564.3|8566|8564.6|8565.3|8563.8|139
1636656900000|2021-11-11 18:55:00|8565.7|8564.2|8565.6|8564.1|8566.1|8564.6|8565.2|8563.7|193
1636657200000|2021-11-11 19:00:00|8565.5|8564|8565.3|8563.8|8566.9|8565.4|8565|8563.5|273
1636657500000|2021-11-11 19:05:00|8565.4|8563.9|8566.2|8564.7|8567.1|8565.6|8565.3|8563.8|247
1636657800000|2021-11-11 19:10:00|8566.3|8564.8|8566.8|8565.3|8567.1|8565.6|8565.8|8564.3|193
1636658100000|2021-11-11 19:15:00|8566.7|8565.2|8565.4|8563.9|8567|8565.5|8565.2|8563.7|217
1636658400000|2021-11-11 19:20:00|8565.5|8564|8564.9|8563.4|8565.7|8564.2|8564.7|8563.3|159
1636658700000|2021-11-11 19:25:00|8565|8563.5|8563.7|8562.2|8565.1|8563.6|8563.7|8562.2|175
1636659000000|2021-11-11 19:30:00|8563.5|8562|8564|8562.5|8564.3|8562.8|8563|8561.5|242
1636659300000|2021-11-11 19:35:00|8564.1|8562.6|8563.5|8562|8564.4|8562.9|8563.1|8561.6|203
1636659600000|2021-11-11 19:40:00|8563.4|8561.9|8562.3|8560.8|8563.5|8562|8562.2|8560.7|150
1636659900000|2021-11-11 19:45:00|8562.2|8560.7|8562.9|8561.4|8563|8561.5|8561.7|8560.2|152
1636660200000|2021-11-11 19:50:00|8562.8|8561.3|8563.7|8562.2|8563.7|8562.2|8562.8|8561.3|174
1636660500000|2021-11-11 19:55:00|8563.6|8562.1|8565.2|8563.7|8565.3|8563.8|8562.7|8561.2|361
1636660800000|2021-11-11 20:00:00|8565|8563.5|8564.4|8562.9|8565.1|8563.6|8563.7|8562.4|210
1636661100000|2021-11-11 20:05:00|8564.5|8563|8564.9|8563.4|8566.4|8564.9|8564|8562.5|195
1636661400000|2021-11-11 20:10:00|8564.8|8563.3|8566.2|8564.7|8566.8|8565.3|8564.5|8563|175
1636661700000|2021-11-11 20:15:00|8566.3|8564.8|8566.8|8565.3|8567|8565.6|8565|8563.8|211
1636662000000|2021-11-11 20:20:00|8567|8565.5|8566.4|8564.9|8567|8565.9|8565.9|8564.4|155
1636662300000|2021-11-11 20:25:00|8566.3|8564.8|8566.4|8564.9|8566.6|8565.2|8566|8564.5|125
1636662600000|2021-11-11 20:30:00|8566.5|8565|8568|8566.5|8568.2|8566.7|8566.2|8564.7|159
1636662900000|2021-11-11 20:35:00|8568.2|8566.7|8567.9|8566.4|8568.2|8566.7|8567.3|8565.8|194
1636663200000|2021-11-11 20:40:00|8567.8|8566.3|8567.6|8566.1|8568.2|8566.7|8567.3|8565.8|168
1636663500000|2021-11-11 20:45:00|8567.5|8566|8566.9|8565.4|8567.9|8566.4|8566.3|8564.8|232
1636663800000|2021-11-11 20:50:00|8566.8|8565.3|8565.8|8564.3|8567.5|8566|8565.3|8563.8|234
1636664100000|2021-11-11 20:55:00|8566.2|8564.7|8567|8565.5|8567.2|8565.7|8565.3|8563.8|337
1636664400000|2021-11-11 21:00:00|8566.7|8565.2|8567|8565.5|8568.5|8567.1|8566.6|8565.1|380
1636664700000|2021-11-11 21:05:00|8567.1|8565.6|8566.7|8565.2|8567.1|8565.6|8566.4|8564.9|147
1636665000000|2021-11-11 21:10:00|8566.8|8565.3|8567.8|8566.3|8569|8567.5|8566.5|8565|195
1636665300000|2021-11-11 21:15:00|8567.7|8566.2|8566.7|8565.2|8568.2|8566.7|8566.6|8565.1|137
1636665600000|2021-11-11 21:20:00|8566.8|8565.3|8567.1|8565.6|8567.3|8565.8|8566.1|8564.6|176
1636665900000|2021-11-11 21:25:00|8567|8565.5|8567.6|8566.1|8568.1|8566.6|8566.6|8565.2|149
1636666200000|2021-11-11 21:30:00|8567.5|8566|8567|8565.5|8568.4|8566.9|8567|8565.5|259
1636666500000|2021-11-11 21:35:00|8567.1|8565.6|8567.7|8566.2|8567.8|8566.3|8567|8565.5|120
1636666800000|2021-11-11 21:40:00|8567.8|8566.3|8566.6|8565.1|8567.8|8566.3|8566.5|8565|123
1636667100000|2021-11-11 21:45:00|8566.5|8565|8566.7|8565.2|8567.1|8565.6|8566.1|8564.6|179
1636667400000|2021-11-11 21:50:00|8566.8|8565.3|8566.3|8564.8|8569.3|8565.6|8565.3|8561.8|740
1636667700000|2021-11-11 21:55:00|8566.1|8564.6|8568.3|8559.2|8569.4|8565.2|8565.7|8558.7|789
1636668000000|2021-11-11 22:00:00|8569.3|8558.9|8567.7|8556.7|8572.4|8564.1|8567.1|8556.7|153
1636668300000|2021-11-11 22:05:00|8567.5|8556.5|8571.5|8560.5|8572|8561.5|8567.3|8556.3|133
1636668600000|2021-11-11 22:10:00|8571.3|8560.3|8570.6|8561.7|8572.4|8561.7|8569|8558|278
1636668900000|2021-11-11 22:15:00|8570.3|8561.2|8567.7|8556.7|8572.5|8562|8567.5|8556.5|382
1636669200000|2021-11-11 22:20:00|8567.8|8556.8|8570.8|8560.2|8572.3|8561.3|8566.7|8555.7|372
1636669500000|2021-11-11 22:25:00|8570.7|8560.1|8571.4|8560.4|8572.7|8561.9|8570|8559|298
1636669800000|2021-11-11 22:30:00|8571.5|8560.5|8569.7|8562.2|8573.4|8563.1|8568.9|8559.6|604
1636670100000|2021-11-11 22:35:00|8569.9|8562.3|8568.3|8560.7|8570.3|8563.3|8567.4|8558.4|515
1636670400000|2021-11-11 22:40:00|8568.4|8560.5|8568.6|8560.1|8569.8|8561.8|8566.1|8557.5|393
1636670700000|2021-11-11 22:45:00|8568.3|8560.4|8568.8|8560.8|8571|8562.4|8566.3|8558.3|488
1636671000000|2021-11-11 22:50:00|8568.9|8560.5|8569|8562.2|8570.8|8562.4|8567.7|8558.5|467
1636671300000|2021-11-11 22:55:00|8569.5|8561.5|8568|8562.9|8571.3|8563.3|8567.9|8559.1|635
1636671600000|2021-11-11 23:00:00|8569.3|8562.8|8567.9|8562.9|8571.2|8564.8|8565.8|8560|1081
1636671900000|2021-11-11 23:05:00|8567.8|8563|8566.5|8565|8570.3|8565|8565.8|8559.8|818
1636672200000|2021-11-11 23:10:00|8567.5|8564.1|8566.4|8561.8|8571.7|8566.5|8566.3|8560.9|614
1636672500000|2021-11-11 23:15:00|8566.6|8562.5|8565.8|8563.3|8569.8|8566.5|8565.2|8558.9|541
1636672800000|2021-11-11 23:20:00|8565.9|8563.4|8565.3|8559.4|8567.2|8563.5|8564.8|8558.2|548
1636673100000|2021-11-11 23:25:00|8565.4|8559.3|8567|8562.4|8567.2|8564.4|8564.7|8559.1|571
1636673400000|2021-11-11 23:30:00|8567.1|8562.1|8565.8|8560.7|8567.1|8564.1|8565.2|8558.9|761
1636673700000|2021-11-11 23:35:00|8565.7|8560.5|8567.1|8563.5|8568.4|8563.7|8564.8|8558.7|713
1636674000000|2021-11-11 23:40:00|8567.2|8563.6|8568.1|8564.2|8568.9|8565|8565.5|8561.1|682
1636674300000|2021-11-11 23:45:00|8568.3|8564.1|8567.7|8563|8568.6|8564.9|8565.9|8562.2|715
1636674600000|2021-11-11 23:50:00|8567.6|8563.8|8567|8563.8|8568.6|8565.2|8565.7|8561.9|508
1636674900000|2021-11-11 23:55:00|8566.9|8563.7|8567.6|8563.4|8568.6|8565|8566|8562.8|496
1636675200000|2021-11-12 00:00:00|8567.4|8563.5|8564|8562.5|8568.2|8565|8563.5|8558.8|581
1636675500000|2021-11-12 00:05:00|8564.1|8562.6|8564.5|8560.9|8566.2|8563.2|8562.8|8558.9|553
1636675800000|2021-11-12 00:10:00|8564.3|8561|8563|8561.5|8567.1|8562.9|8562.8|8559.2|453
1636676100000|2021-11-12 00:15:00|8563.3|8561.8|8562.2|8560.7|8565.9|8562|8562.2|8558.4|628
1636676400000|2021-11-12 00:20:00|8562.1|8560.6|8562.5|8559.9|8565.5|8561.4|8562|8558.1|514
1636676700000|2021-11-12 00:25:00|8562.6|8559.8|8561.6|8560.1|8564.8|8560.7|8561.3|8557|808
1636677000000|2021-11-12 00:30:00|8561.3|8559.8|8562.7|8561.2|8563.5|8561.8|8561.3|8558|628
1636677300000|2021-11-12 00:35:00|8562.8|8561.3|8563.2|8561.7|8565.4|8562|8562.1|8559.1|448
1636677600000|2021-11-12 00:40:00|8563.8|8561.6|8560.9|8558|8563.8|8561.8|8560.2|8556|530
1636677900000|2021-11-12 00:45:00|8561.1|8557.8|8562.2|8558.2|8563.8|8560.2|8560.1|8556.2|412
1636678200000|2021-11-12 00:50:00|8561.9|8558.6|8562.4|8560.9|8565.4|8561.5|8560.8|8557|692
1636678500000|2021-11-12 00:55:00|8562.6|8561.1|8564.5|8563|8564.9|8563.3|8562.1|8557.7|743
1636678800000|2021-11-12 01:00:00|8564.4|8562.9|8564.2|8562.7|8567.2|8563.7|8563.2|8560.2|674
1636679100000|2021-11-12 01:05:00|8564.3|8562.8|8564|8562.5|8564.8|8563.3|8563.1|8559.7|631
1636679400000|2021-11-12 01:10:00|8563.9|8562.4|8564.6|8563.1|8565.8|8563.7|8563.9|8561|361
1636679700000|2021-11-12 01:15:00|8564.7|8563.2|8564|8562.5|8564.9|8563.4|8563.4|8561.9|263
1636680000000|2021-11-12 01:20:00|8563.9|8562.4|8564.1|8562.6|8564.6|8563.1|8562.8|8561.6|195
1636680300000|2021-11-12 01:25:00|8564|8562.5|8564.1|8562.6|8564.3|8562.8|8563.6|8562.2|203
1636680600000|2021-11-12 01:30:00|8564|8562.5|8564.1|8562.6|8564.6|8563.1|8564|8562.5|210
1636680900000|2021-11-12 01:35:00|8564.3|8562.8|8563.4|8561.9|8564.3|8562.8|8563.1|8561.6|190
1636681200000|2021-11-12 01:40:00|8563.3|8561.8|8564.1|8562.6|8564.2|8562.8|8563.3|8561.8|232
1636681500000|2021-11-12 01:45:00|8564|8562.5|8564.1|8562.6|8564.2|8562.8|8562.7|8561.2|255
1636681800000|2021-11-12 01:50:00|8564.2|8562.7|8563.7|8562.2|8564.2|8562.7|8563.4|8561.9|227
1636682100000|2021-11-12 01:55:00|8563.6|8562.1|8564.4|8562.9|8564.7|8563.2|8563.5|8562|237
1636682400000|2021-11-12 02:00:00|8564.5|8563|8564.8|8563.3|8565|8563.5|8564.2|8562.7|192
1636682700000|2021-11-12 02:05:00|8564.9|8563.4|8565.6|8564.1|8565.7|8564.2|8564.7|8563.2|142
1636683000000|2021-11-12 02:10:00|8565.7|8564.2|8564.9|8563.4|8565.8|8564.3|8564.8|8563.3|173
1636683300000|2021-11-12 02:15:00|8565.2|8563.7|8565.1|8563.6|8565.4|8563.9|8564.7|8563.2|175
1636683600000|2021-11-12 02:20:00|8565|8563.5|8565.6|8564.1|8565.8|8564.5|8564.4|8563.1|214
1636683900000|2021-11-12 02:25:00|8565.7|8564.2|8566.1|8564.6|8566.4|8565.2|8565.3|8564.1|266
1636684200000|2021-11-12 02:30:00|8565.9|8565|8565.7|8564.2|8566.3|8565.1|8565.1|8563.9|166
1636684500000|2021-11-12 02:35:00|8565.6|8564.1|8565.4|8563.9|8565.9|8564.6|8565|8563.7|178
1636684800000|2021-11-12 02:40:00|8565.5|8564|8564.2|8562.7|8565.8|8564.3|8563.9|8562.4|151
1636685100000|2021-11-12 02:45:00|8564.3|8562.8|8563.9|8562.4|8564.6|8563.1|8563.1|8561.6|237
1636685400000|2021-11-12 02:50:00|8564|8562.5|8564.1|8562.6|8564.8|8563.3|8563.8|8562.3|119
1636685700000|2021-11-12 02:55:00|8564|8562.5|8563.9|8562.4|8564.6|8563.1|8563.9|8562.4|169
1636686000000|2021-11-12 03:00:00|8563.8|8562.3|8562.9|8561.4|8563.8|8562.3|8562.7|8561.3|217
1636686300000|2021-11-12 03:05:00|8563|8561.5|8563.3|8561.8|8563.8|8562.6|8562.8|8561.4|159
1636686600000|2021-11-12 03:10:00|8563.2|8561.7|8563.6|8562.1|8563.8|8562.3|8563.1|8561.7|121
1636686900000|2021-11-12 03:15:00|8563.7|8562.2|8564.4|8562.9|8564.7|8563.2|8563.2|8561.9|135
1636687200000|2021-11-12 03:20:00|8564.3|8562.8|8564|8562.5|8564.7|8563.3|8563.8|8562.5|174
1636687500000|2021-11-12 03:25:00|8564.1|8562.6|8563.8|8562.3|8564.4|8563|8563.6|8562.1|151
1636687800000|2021-11-12 03:30:00|8563.7|8562.2|8561.6|8560.1|8563.9|8562.4|8561.4|8559.9|161
1636688100000|2021-11-12 03:35:00|8561.7|8560.2|8562.3|8560.8|8562.5|8561.2|8561.5|8560|165
1636688400000|2021-11-12 03:40:00|8562.4|8560.9|8562.7|8561.2|8563.1|8561.9|8562.3|8560.8|150
1636688700000|2021-11-12 03:45:00|8562.6|8561.1|8562.5|8561|8562.9|8561.5|8562|8560.7|143
1636689000000|2021-11-12 03:50:00|8562.4|8560.9|8563.1|8561.6|8563.2|8562|8562.1|8560.7|175
1636689300000|2021-11-12 03:55:00|8563.2|8561.7|8562.8|8561.3|8563.2|8561.7|8562.2|8560.7|114
1636689600000|2021-11-12 04:00:00|8562.7|8561.2|8562.5|8561|8563.1|8561.9|8561.8|8560.3|138
1636689900000|2021-11-12 04:05:00|8562.4|8560.9|8562.3|8560.8|8562.6|8561.2|8561.9|8560.6|88
1636690200000|2021-11-12 04:10:00|8562.2|8560.7|8562.4|8560.9|8562.7|8561.3|8562|8560.6|97
1636690500000|2021-11-12 04:15:00|8562.5|8561|8561.9|8560.4|8562.6|8561.4|8561.7|8560.2|113
1636690800000|2021-11-12 04:20:00|8562|8560.5|8562.4|8560.9|8562.8|8561.3|8561.4|8560.2|105
1636691100000|2021-11-12 04:25:00|8562.3|8560.8|8561.5|8560|8563|8561.5|8560.9|8559.4|136
1636691400000|2021-11-12 04:30:00|8561.6|8560.1|8561.5|8560|8561.9|8560.4|8561.1|8559.6|122
1636691700000|2021-11-12 04:35:00|8561.6|8560.1|8561.4|8559.9|8561.8|8560.3|8561.2|8559.7|111
1636692000000|2021-11-12 04:40:00|8561.3|8559.8|8561.3|8559.8|8561.5|8560|8560.7|8559.2|130
1636692300000|2021-11-12 04:45:00|8561.2|8559.7|8561.5|8560|8561.7|8560.2|8561|8559.5|128
1636692600000|2021-11-12 04:50:00|8561.6|8560.1|8560.1|8558.6|8561.6|8560.2|8559.9|8558.4|190
1636692900000|2021-11-12 04:55:00|8560.2|8558.7|8561.4|8559.9|8561.8|8560.3|8560.1|8558.6|205
1636693200000|2021-11-12 05:00:00|8561.5|8560|8561.6|8560.1|8562.1|8560.6|8561.3|8559.8|141
1636693500000|2021-11-12 05:05:00|8561.7|8560.2|8562.6|8561.1|8563|8561.5|8561.7|8560.2|138
1636693800000|2021-11-12 05:10:00|8562.7|8561.2|8563.1|8561.6|8563.3|8561.8|8562.5|8561|124
1636694100000|2021-11-12 05:15:00|8563.2|8561.7|8562.8|8561.3|8563.5|8562|8562.5|8561|155
1636694400000|2021-11-12 05:20:00|8562.7|8561.2|8561.8|8560.3|8562.8|8561.3|8561.5|8560|192
1636694700000|2021-11-12 05:25:00|8561.9|8560.4|8561.5|8560|8562.1|8560.6|8560.9|8559.4|176
1636695000000|2021-11-12 05:30:00|8561.4|8559.9|8562.4|8560.9|8563|8561.5|8561.4|8559.9|246
1636695300000|2021-11-12 05:35:00|8562.3|8560.8|8562.9|8561.4|8563|8561.5|8561.8|8560.3|133
1636695600000|2021-11-12 05:40:00|8563|8561.5|8563|8561.5|8563.8|8562.3|8562.6|8561.1|153
1636695900000|2021-11-12 05:45:00|8563.1|8561.6|8562.2|8560.7|8563.6|8562.1|8562.1|8560.6|161
1636696200000|2021-11-12 05:50:00|8562.1|8560.6|8561.9|8560.4|8562.2|8560.7|8560.4|8558.9|232
1636696500000|2021-11-12 05:55:00|8561.8|8560.3|8560.4|8558.9|8562|8560.5|8560.1|8558.6|173
1636696800000|2021-11-12 06:00:00|8560.3|8558.8|8559.2|8557.7|8560.7|8559.2|8559|8557.5|182
1636697100000|2021-11-12 06:05:00|8559.3|8557.8|8559.2|8557.7|8559.9|8558.4|8557.9|8556.7|236
1636697400000|2021-11-12 06:10:00|8559.1|8557.6|8560.5|8559|8561.1|8559.7|8558.9|8557.4|144
1636697700000|2021-11-12 06:15:00|8560.6|8559.1|8560|8558.5|8560.8|8559.4|8559.8|8558.3|187
1636698000000|2021-11-12 06:20:00|8559.9|8558.4|8558.8|8557.3|8560|8558.7|8558.8|8557.3|171
1636698300000|2021-11-12 06:25:00|8558.9|8557.4|8558.8|8557.3|8559.1|8557.7|8558|8556.6|235
1636698600000|2021-11-12 06:30:00|8558.7|8557.2|8560.9|8559.4|8561|8559.5|8558.6|8557.1|143
1636698900000|2021-11-12 06:35:00|8560.8|8559.3|8560.8|8559.3|8561.5|8560.2|8560.3|8559|145
1636699200000|2021-11-12 06:40:00|8560.9|8559.4|8560.4|8558.9|8561|8559.5|8559.7|8558.2|224
1636699500000|2021-11-12 06:45:00|8560.5|8559|8559.8|8558.3|8560.6|8559.1|8558.8|8557.4|239
1636699800000|2021-11-12 06:50:00|8559.7|8558.2|8560.2|8558.7|8561.2|8559.7|8559.7|8558.2|233
1636700100000|2021-11-12 06:55:00|8560.1|8558.6|8558.8|8557.3|8560.5|8559.1|8558.5|8557.2|249
1636700400000|2021-11-12 07:00:00|8558.6|8557.1|8561.3|8559.8|8561.8|8560.5|8558.3|8556.9|445
1636700700000|2021-11-12 07:05:00|8561.2|8559.7|8558.1|8556.6|8563.3|8562|8557.4|8556.1|352
1636701000000|2021-11-12 07:10:00|8557.7|8556.8|8556.1|8554.6|8558.3|8556.9|8555.9|8554.6|298
1636701300000|2021-11-12 07:15:00|8556.2|8554.7|8554.3|8552.8|8557.4|8556|8553|8551.5|354
1636701600000|2021-11-12 07:20:00|8554.2|8552.7|8554.1|8552.6|8554.9|8553.8|8551|8549.9|412
1636701900000|2021-11-12 07:25:00|8554.2|8552.7|8555|8553.5|8556.5|8555.2|8553.8|8552.3|356
1636702200000|2021-11-12 07:30:00|8554.9|8553.4|8554.3|8552.8|8556.5|8555.1|8552.4|8550.9|396
1636702500000|2021-11-12 07:35:00|8554.4|8552.9|8555.7|8554.2|8557.8|8556.3|8554|8552.5|346
1636702800000|2021-11-12 07:40:00|8555.8|8554.3|8556.8|8555.3|8557.5|8556|8555.4|8553.9|367
1636703100000|2021-11-12 07:45:00|8556.9|8555.4|8556.9|8556|8557.9|8556.8|8555.3|8553.9|332
1636703400000|2021-11-12 07:50:00|8557|8556.1|8560|8558.5|8560.5|8559|8556.9|8555.9|405
1636703700000|2021-11-12 07:55:00|8560.1|8558.6|8553.2|8551.7|8560.1|8558.6|8553|8551.5|589
1636704000000|2021-11-12 08:00:00|8553.3|8551.8|8552.2|8550.7|8555.8|8554.3|8551.8|8550.3|678
1636704300000|2021-11-12 08:05:00|8552.3|8550.8|8552.8|8551.3|8555.5|8554.3|8551.6|8550.3|534
1636704600000|2021-11-12 08:10:00|8552.9|8551.4|8553.8|8552.3|8554.9|8553.4|8552.4|8551.2|655
1636704900000|2021-11-12 08:15:00|8553.7|8552.2|8555|8553.5|8555.7|8554.5|8551.9|8550.6|625
1636705200000|2021-11-12 08:20:00|8555.1|8553.6|8554|8552.5|8556.5|8555.4|8553.5|8552.2|452
1636705500000|2021-11-12 08:25:00|8553.6|8552.7|8555.5|8554|8556|8554.8|8552.7|8551.4|415
1636705800000|2021-11-12 08:30:00|8555.4|8553.9|8554.6|8553.1|8556.4|8555.4|8553.2|8552.1|524
1636706100000|2021-11-12 08:35:00|8554.7|8553.2|8547|8545.5|8555.1|8553.9|8547|8545.5|520
1636706400000|2021-11-12 08:40:00|8547.1|8546.2|8546.8|8545.3|8547.9|8546.5|8545.1|8544.1|553
1636706700000|2021-11-12 08:45:00|8546.7|8545.2|8542.3|8540.8|8547|8545.6|8542.3|8540.8|626
1636707000000|2021-11-12 08:50:00|8542.2|8540.7|8542.2|8540.7|8543.9|8542.4|8538.5|8537.2|638
1636707300000|2021-11-12 08:55:00|8541.8|8540.9|8544.8|8543.3|8545.2|8544|8541.5|8540|570
1636707600000|2021-11-12 09:00:00|8544.9|8543.4|8544.4|8542.9|8546.4|8545.2|8543.5|8542.2|520
1636707900000|2021-11-12 09:05:00|8544.3|8542.8|8544.9|8543.4|8546.6|8545.1|8540.9|8539.6|499
1636708200000|2021-11-12 09:10:00|8544.7|8543.2|8546.7|8545.2|8548.5|8547|8543.9|8542.5|433
1636708500000|2021-11-12 09:15:00|8546.6|8545.1|8546.7|8545.2|8547.3|8546.1|8544.6|8543.1|527
1636708800000|2021-11-12 09:20:00|8546.6|8545.1|8548.1|8546.6|8549.7|8548.4|8544.6|8543.1|549
1636709100000|2021-11-12 09:25:00|8547.9|8546.4|8548|8546.5|8548.3|8546.9|8545.6|8544.1|400
1636709400000|2021-11-12 09:30:00|8547.9|8546.4|8546.2|8544.7|8548.5|8547.4|8545.7|8544.2|345
1636709700000|2021-11-12 09:35:00|8545.9|8544.4|8547.7|8546.2|8548.4|8547.1|8545.7|8544.2|368
1636710000000|2021-11-12 09:40:00|8547.6|8546.1|8546.4|8544.9|8547.8|8546.5|8545.8|8544.5|407
1636710300000|2021-11-12 09:45:00|8546.3|8544.8|8546.5|8545|8548.7|8547.5|8545.8|8544.5|513
1636710600000|2021-11-12 09:50:00|8546.3|8544.8|8545.9|8544.4|8547.2|8545.7|8545.3|8543.9|347
1636710900000|2021-11-12 09:55:00|8546|8544.5|8543.7|8542.2|8546.2|8544.9|8542.2|8540.9|440
1636711200000|2021-11-12 10:00:00|8543.6|8542.1|8540.9|8539.4|8543.9|8542.7|8539.6|8538.1|513
1636711500000|2021-11-12 10:05:00|8541|8539.5|8543.6|8542.1|8543.6|8542.1|8540.8|8539.3|437
1636711800000|2021-11-12 10:10:00|8543.7|8542.2|8543|8541.5|8544.2|8542.7|8541.5|8540.2|388
1636712100000|2021-11-12 10:15:00|8542.9|8541.4|8544.4|8542.9|8545.1|8543.8|8542.6|8541.2|501
1636712400000|2021-11-12 10:20:00|8544.5|8543|8543|8541.5|8545.2|8543.7|8541.4|8539.9|368
1636712700000|2021-11-12 10:25:00|8543.1|8541.6|8545.7|8544.2|8546.3|8544.8|8543.1|8541.6|435
1636713000000|2021-11-12 10:30:00|8545.8|8544.3|8548.3|8546.8|8548.7|8547.2|8544.6|8543.4|273
1636713300000|2021-11-12 10:35:00|8548.4|8546.9|8547.4|8546.5|8548.4|8546.9|8545.5|8544.3|380
1636713600000|2021-11-12 10:40:00|8547.7|8546.2|8545.9|8544.4|8548.1|8546.9|8545.8|8544.3|376
1636713900000|2021-11-12 10:45:00|8546.3|8544.8|8544.2|8542.7|8546.6|8545.1|8544.2|8542.7|242
1636714200000|2021-11-12 10:50:00|8544.3|8542.8|8543.8|8542.3|8544.9|8543.8|8542.8|8541.5|263
1636714500000|2021-11-12 10:55:00|8543.7|8542.2|8545|8543.5|8546.5|8545|8543.7|8542.2|299
1636714800000|2021-11-12 11:00:00|8544.8|8543.3|8543.9|8542.4|8544.9|8543.4|8542.7|8541.5|313
1636715100000|2021-11-12 11:05:00|8543.8|8542.3|8545.2|8543.7|8545.4|8544.1|8543.5|8542.3|228
1636715400000|2021-11-12 11:10:00|8545.1|8543.6|8544.6|8543.1|8546|8544.6|8544.5|8543|256
1636715700000|2021-11-12 11:15:00|8544.7|8543.2|8543.7|8542.8|8544.7|8543.4|8542.9|8541.5|350
1636716000000|2021-11-12 11:20:00|8543.6|8542.7|8545.5|8544|8545.7|8544.2|8543.3|8541.8|355
1636716300000|2021-11-12 11:25:00|8545.6|8544.1|8547.8|8546.3|8548.9|8547.7|8545.4|8544.1|385
1636716600000|2021-11-12 11:30:00|8547.7|8546.2|8549.6|8548.1|8550.3|8549|8547.2|8545.8|372
1636716900000|2021-11-12 11:35:00|8549.4|8547.9|8549.8|8548.3|8550.9|8549.7|8548.4|8547.2|412
1636717200000|2021-11-12 11:40:00|8549.9|8548.4|8550.1|8548.6|8550.5|8549.3|8548.7|8547.3|341
1636717500000|2021-11-12 11:45:00|8549.9|8548.4|8547.4|8546.5|8551.9|8550.5|8547.4|8546.2|405
1636717800000|2021-11-12 11:50:00|8547.5|8546.6|8547.5|8546|8548.1|8546.7|8546.3|8545.1|356
1636718100000|2021-11-12 11:55:00|8547.4|8545.9|8550.3|8548.8|8551.3|8549.8|8545.6|8544.2|350
1636718400000|2021-11-12 12:00:00|8550.2|8548.7|8547.8|8546.9|8550.4|8549.3|8547.4|8546.4|520
1636718700000|2021-11-12 12:05:00|8548.1|8546.6|8546.6|8545.7|8548.8|8547.3|8544.9|8543.7|510
1636719000000|2021-11-12 12:10:00|8546.5|8545.6|8547.9|8546.4|8548.4|8546.9|8546|8544.9|565
1636719300000|2021-11-12 12:15:00|8547.8|8546.3|8549.7|8548.8|8550.9|8549.9|8546.1|8544.9|494
1636719600000|2021-11-12 12:20:00|8549.6|8548.7|8548.8|8547.3|8551|8549.8|8547.9|8546.7|479
1636719900000|2021-11-12 12:25:00|8548.9|8547.4|8547.1|8545.6|8548.9|8547.4|8544.5|8543.2|425
1636720200000|2021-11-12 12:30:00|8547.2|8545.7|8544.2|8542.7|8548.5|8547.1|8543.9|8542.7|485
1636720500000|2021-11-12 12:35:00|8544.3|8542.8|8544.8|8543.3|8546.4|8545.1|8543.1|8542|420
1636720800000|2021-11-12 12:40:00|8544.7|8543.2|8543.4|8541.9|8545.1|8543.8|8543|8541.7|428
1636721100000|2021-11-12 12:45:00|8543.3|8541.8|8544.7|8543.8|8546|8544.7|8542.6|8541.2|374
1636721400000|2021-11-12 12:50:00|8544.8|8543.9|8547.7|8546.8|8549|8547.8|8544.2|8543|380
1636721700000|2021-11-12 12:55:00|8547.6|8546.7|8548|8546.5|8549|8547.5|8547|8545.7|444
1636722000000|2021-11-12 13:00:00|8548.1|8546.6|8547.8|8546.3|8549.6|8548.3|8546.2|8544.7|679
1636722300000|2021-11-12 13:05:00|8547.9|8546.4|8552|8550.5|8552.2|8550.9|8547.5|8546.3|454
1636722600000|2021-11-12 13:10:00|8552.2|8550.7|8551.1|8549.6|8552.8|8551.6|8550.6|8549.5|361
1636722900000|2021-11-12 13:15:00|8551.2|8549.7|8553.1|8551.6|8553.9|8552.7|8551.1|8549.6|466
1636723200000|2021-11-12 13:20:00|8553|8551.5|8553.4|8552.5|8555.2|8554|8552.5|8551.3|449
1636723500000|2021-11-12 13:25:00|8553.5|8552.6|8552.9|8552|8554|8553.1|8551.8|8550.8|569
1636723800000|2021-11-12 13:30:00|8553.2|8551.7|8550.6|8549.1|8553.2|8552.1|8550.2|8548.7|463
1636724100000|2021-11-12 13:35:00|8550.4|8548.9|8544.7|8543.2|8550.9|8549.4|8544.2|8542.9|538
1636724400000|2021-11-12 13:40:00|8544.1|8542.8|8543.7|8542.8|8545.2|8544|8542.6|8541.4|515
1636724700000|2021-11-12 13:45:00|8543.6|8542.7|8545.3|8543.8|8545.7|8544.3|8543.5|8542.3|315
1636725000000|2021-11-12 13:50:00|8545.4|8543.9|8546.8|8545.9|8547.2|8546|8543.9|8542.6|472
1636725300000|2021-11-12 13:55:00|8546.9|8545.4|8543.6|8542.1|8547.9|8546.9|8543.3|8542.1|512
1636725600000|2021-11-12 14:00:00|8543.5|8542|8545.9|8545|8547|8545.9|8541.5|8540.2|502
1636725900000|2021-11-12 14:05:00|8545.8|8544.9|8548.4|8546.9|8548.9|8547.4|8545.6|8544.5|457
1636726200000|2021-11-12 14:10:00|8548.3|8546.8|8544.1|8542.6|8548.8|8547.3|8543.3|8541.8|576
1636726500000|2021-11-12 14:15:00|8543.9|8543|8547.7|8546.2|8548.2|8546.7|8542.7|8541.2|568
1636726800000|2021-11-12 14:20:00|8547.6|8546.1|8546.8|8545.3|8548.1|8546.8|8546.5|8545|444
1636727100000|2021-11-12 14:25:00|8546.7|8545.8|8549.9|8548.4|8551.5|8550.2|8546.7|8545.4|605
1636727400000|2021-11-12 14:30:00|8550|8548.5|8546.1|8545.2|8550.9|8549.5|8545.5|8544|844
1636727700000|2021-11-12 14:35:00|8546.4|8544.9|8546.8|8545.3|8547.6|8546.5|8544.8|8543.6|700
1636728000000|2021-11-12 14:40:00|8546.6|8545.7|8546.1|8544.6|8547.8|8546.8|8544.7|8543.4|541
1636728300000|2021-11-12 14:45:00|8546|8544.5|8544.9|8544|8547.4|8546.5|8543.7|8542.6|535
1636728600000|2021-11-12 14:50:00|8544.7|8543.8|8542.4|8540.9|8545.4|8544.4|8542|8540.9|529
1636728900000|2021-11-12 14:55:00|8542.2|8541.3|8545.7|8544.2|8545.7|8544.2|8541.8|8540.6|611
1636729200000|2021-11-12 15:00:00|8545.6|8544.1|8541.1|8539.6|8546.6|8545.1|8540.4|8539.2|983
1636729500000|2021-11-12 15:05:00|8540.8|8539.9|8537.7|8536.8|8541.2|8540.1|8535.8|8534.5|715
1636729800000|2021-11-12 15:10:00|8537.6|8536.7|8538.1|8536.6|8539.3|8538.1|8535.6|8534.3|852
1636730100000|2021-11-12 15:15:00|8538.4|8536.9|8538.7|8537.8|8539.5|8538.3|8535.3|8534.3|811
1636730400000|2021-11-12 15:20:00|8538.8|8537.9|8539.2|8537.7|8541.1|8539.6|8537.8|8536.5|777
1636730700000|2021-11-12 15:25:00|8539.3|8537.8|8539.7|8538.8|8540.8|8539.6|8537.4|8535.9|588
1636731000000|2021-11-12 15:30:00|8539.8|8538.9|8539.1|8538.2|8540.9|8539.9|8538.4|8537|685
1636731300000|2021-11-12 15:35:00|8539.2|8538.3|8539.2|8537.7|8541|8540|8538.8|8537.4|634
1636731600000|2021-11-12 15:40:00|8539.1|8537.6|8540.3|8539.4|8540.8|8539.4|8536.8|8535.7|554
1636731900000|2021-11-12 15:45:00|8540.2|8539.3|8542.2|8540.7|8544.6|8543.1|8540.2|8539|581
1636732200000|2021-11-12 15:50:00|8542.3|8540.8|8546.3|8544.8|8546.9|8545.5|8541.9|8540.4|633
1636732500000|2021-11-12 15:55:00|8546.4|8544.9|8545.1|8543.6|8548.9|8547.5|8543.9|8542.6|755
1636732800000|2021-11-12 16:00:00|8545|8543.5|8539.3|8537.8|8545.3|8544.1|8538.2|8537|712
1636733100000|2021-11-12 16:05:00|8539.1|8538.2|8538.6|8537.1|8541.2|8539.8|8538.5|8537|410
1636733400000|2021-11-12 16:10:00|8538.7|8537.2|8536.7|8535.8|8539.8|8538.4|8536.2|8534.7|579
1636733700000|2021-11-12 16:15:00|8536.8|8535.9|8535.7|8534.8|8536.9|8535.9|8535.2|8534|373
1636734000000|2021-11-12 16:20:00|8535.8|8534.9|8536.7|8535.2|8538.5|8537|8535.5|8534.4|415
1636734300000|2021-11-12 16:25:00|8536.6|8535.1|8536.9|8535.4|8537.9|8536.5|8536.5|8535.1|417
1636734600000|2021-11-12 16:30:00|8536.8|8535.3|8536.2|8534.7|8537.2|8536|8535.8|8534.5|425
1636734900000|2021-11-12 16:35:00|8536.1|8534.6|8536.6|8535.7|8537.5|8536.1|8535.3|8534.4|508
1636735200000|2021-11-12 16:40:00|8537|8535.5|8536.4|8534.9|8537.4|8536.1|8535.4|8534.3|344
1636735500000|2021-11-12 16:45:00|8536.3|8534.8|8536.1|8534.6|8536.7|8535.4|8535.4|8534.3|315
1636735800000|2021-11-12 16:50:00|8535.9|8535|8534.9|8533.4|8536.4|8535.2|8534.3|8533.2|392
1636736100000|2021-11-12 16:55:00|8534.8|8533.3|8533.7|8532.8|8535.4|8534|8533.1|8532.1|332
1636736400000|2021-11-12 17:00:00|8533.6|8532.7|8533|8531.5|8534.1|8532.8|8532.9|8531.4|312
1636736700000|2021-11-12 17:05:00|8532.9|8531.4|8532.6|8531.1|8533.6|8532.1|8531.7|8530.5|257
1636737000000|2021-11-12 17:10:00|8532.7|8531.2|8533|8531.5|8533.4|8532.2|8531.4|8530.3|231
1636737300000|2021-11-12 17:15:00|8533.1|8531.6|8532.8|8531.9|8534.2|8533.1|8532.5|8531.5|272
1636737600000|2021-11-12 17:20:00|8533|8531.5|8532.3|8530.8|8533.2|8532|8531.3|8530.1|281
1636737900000|2021-11-12 17:25:00|8532.2|8530.7|8531.1|8529.6|8533.4|8532|8530.6|8529.3|262
1636738200000|2021-11-12 17:30:00|8531|8529.5|8529.8|8528.9|8531.9|8530.4|8529.8|8528.6|213
1636738500000|2021-11-12 17:35:00|8529.9|8529|8533.1|8531.6|8533.3|8531.9|8529.8|8528.3|303
1636738800000|2021-11-12 17:40:00|8532.8|8531.9|8532.5|8531.6|8533.4|8532.2|8532|8530.8|209
1636739100000|2021-11-12 17:45:00|8532.6|8531.7|8532.8|8531.9|8533.7|8532.4|8532.3|8531.1|260
1636739400000|2021-11-12 17:50:00|8532.9|8532|8532.3|8531.4|8533|8532.1|8531.6|8530.4|209
1636739700000|2021-11-12 17:55:00|8532.6|8531.1|8530.5|8529.6|8532.8|8531.6|8530.3|8529.1|321
1636740000000|2021-11-12 18:00:00|8530.4|8529.5|8531.2|8529.7|8531.6|8530.4|8529.6|8528.6|304
1636740300000|2021-11-12 18:05:00|8530.5|8529.6|8530.1|8529.2|8531.1|8529.9|8529.7|8528.6|182
1636740600000|2021-11-12 18:10:00|8530.3|8529.4|8530.7|8529.8|8531.4|8530.2|8530.3|8529.1|207
1636740900000|2021-11-12 18:15:00|8530.6|8529.7|8527.6|8526.7|8531.1|8529.8|8527.4|8526.3|235
1636741200000|2021-11-12 18:20:00|8527.5|8526.6|8529.9|8528.4|8530.7|8529.5|8527.4|8526.2|222
1636741500000|2021-11-12 18:25:00|8530|8528.5|8530.1|8528.6|8530.6|8529.5|8529.4|8528.2|249
1636741800000|2021-11-12 18:30:00|8530.2|8528.7|8531.1|8529.6|8531.9|8530.7|8529.7|8528.5|214
1636742100000|2021-11-12 18:35:00|8531.2|8529.7|8530.4|8528.9|8531.4|8530|8530.1|8528.8|249
1636742400000|2021-11-12 18:40:00|8530.1|8529.2|8530.4|8528.9|8530.6|8529.4|8529.4|8528.3|151
1636742700000|2021-11-12 18:45:00|8530|8529.1|8529.4|8528.5|8530.5|8529.2|8529.4|8528.3|152
1636743000000|2021-11-12 18:50:00|8529.3|8528.4|8529.4|8528.5|8530|8529.1|8528.8|8527.6|223
1636743300000|2021-11-12 18:55:00|8529.8|8528.3|8530.7|8529.2|8531.5|8530.2|8529.6|8528.3|128
1636743600000|2021-11-12 19:00:00|8530.6|8529.1|8531|8529.5|8531.9|8530.6|8530.4|8529.1|227
1636743900000|2021-11-12 19:05:00|8530.8|8529.9|8528.1|8527.2|8531.1|8529.9|8527.8|8526.6|200
1636744200000|2021-11-12 19:10:00|8527.9|8527|8528.3|8526.8|8528.7|8527.4|8527.6|8526.5|207
1636744500000|2021-11-12 19:15:00|8528.2|8526.7|8527.9|8526.4|8528.4|8527.4|8527.5|8526.4|139
1636744800000|2021-11-12 19:20:00|8528.1|8526.6|8527.7|8526.2|8528.1|8526.9|8526.8|8525.5|198
1636745100000|2021-11-12 19:25:00|8527.6|8526.1|8526.6|8525.7|8528.3|8527.1|8526.5|8525.6|206
1636745400000|2021-11-12 19:30:00|8526.9|8525.4|8526.8|8525.9|8528.2|8527.1|8526.4|8525.3|198
1636745700000|2021-11-12 19:35:00|8526.9|8526|8526.1|8525.2|8527.4|8526.1|8526|8524.9|185
1636746000000|2021-11-12 19:40:00|8526.3|8524.8|8527.1|8525.6|8527.2|8526.2|8526|8524.8|162
1636746300000|2021-11-12 19:45:00|8527.2|8525.7|8527.1|8525.6|8527.6|8526.4|8526.3|8525.1|177
1636746600000|2021-11-12 19:50:00|8527.2|8525.7|8528.1|8526.6|8528.3|8527|8526.1|8525|271
1636746900000|2021-11-12 19:55:00|8528.2|8526.7|8530.8|8529.9|8531.7|8530.8|8527.1|8526.1|360
1636747200000|2021-11-12 20:00:00|8530.5|8529.6|8531|8529.5|8532.2|8530.9|8529.3|8528|382
1636747500000|2021-11-12 20:05:00|8530.5|8529.6|8530.3|8529.4|8531.2|8529.9|8530.2|8529.2|132
1636747800000|2021-11-12 20:10:00|8530|8529.1|8530.5|8529|8530.8|8529.3|8529.3|8528.1|163
1636748100000|2021-11-12 20:15:00|8530.6|8529.1|8529.7|8528.8|8531.4|8529.9|8529.4|8528.2|156
1636748400000|2021-11-12 20:20:00|8529.6|8528.7|8528.8|8527.9|8530.1|8528.9|8527.8|8526.6|167
1636748700000|2021-11-12 20:25:00|8528.7|8527.8|8529.3|8527.8|8529.5|8528.1|8528.5|8527.4|136
1636749000000|2021-11-12 20:30:00|8529.2|8527.7|8528.9|8528|8529.5|8528.1|8528.5|8527.4|217
1636749300000|2021-11-12 20:35:00|8529|8528.1|8528.5|8527|8529.4|8528.1|8528.2|8526.9|187
1636749600000|2021-11-12 20:40:00|8528.6|8527.1|8529.2|8527.7|8529.5|8528.3|8528|8526.7|229
1636749900000|2021-11-12 20:45:00|8529.1|8527.6|8528.7|8527.8|8529.4|8528.1|8528.6|8527.3|165
1636750200000|2021-11-12 20:50:00|8528.6|8527.7|8528.8|8527.3|8529.9|8528.5|8527.7|8526.5|222
1636750500000|2021-11-12 20:55:00|8528.9|8527.4|8529|8527.5|8529.2|8528|8527.4|8526.1|303
1636750800000|2021-11-12 21:00:00|8529.3|8527.8|8527.9|8526.4|8529.8|8528.6|8526.9|8525.4|271
1636751100000|2021-11-12 21:05:00|8528|8526.5|8527.6|8526.1|8528.8|8527.3|8527.2|8525.7|187
1636751400000|2021-11-12 21:10:00|8527.7|8526.2|8529.3|8527.8|8530|8528.5|8527.6|8526.1|261
1636751700000|2021-11-12 21:15:00|8529.2|8527.7|8528.9|8527.4|8529.7|8528.2|8528.6|8527.1|235
1636752000000|2021-11-12 21:20:00|8528.8|8527.3|8528.8|8527.3|8529.4|8527.9|8528.2|8526.7|253
1636752300000|2021-11-12 21:25:00|8528.9|8527.4|8529.6|8528.1|8529.9|8528.4|8528.5|8527|248
1636752600000|2021-11-12 21:30:00|8529.5|8528|8529.9|8528.4|8530.5|8529|8529.1|8527.6|189
1636752900000|2021-11-12 21:35:00|8529.8|8528.3|8530.1|8528.6|8530.6|8529.1|8529.2|8527.7|257
1636753200000|2021-11-12 21:40:00|8529.6|8528.1|8530.9|8529.4|8532.4|8530.9|8529.6|8528.1|292
1636753500000|2021-11-12 21:45:00|8531|8529.5|8532.5|8531|8538.7|8533.9|8530.4|8526.9|822
1636753800000|2021-11-12 21:50:00|8532.4|8530.9|8532.2|8530.7|8539.4|8532.7|8529.9|8525.2|666
1636754100000|2021-11-12 21:55:00|8532.4|8530.9|8535|8528.2|8540|8532.1|8529.7|8523.7|341
1636923600000|2021-11-14 21:00:00|8536.1|8523.6|8544.6|8527.4|8544.6|8527.4|8536.1|8517.5|4
1636923900000|2021-11-14 21:05:00|8538.5|8517.5|8538.5|8517.5|8544.7|8527.4|8538.5|8517.5|14
1636924200000|2021-11-14 21:10:00|8544.7|8527.4|8538.5|8517.5|8544.7|8527.4|8538.5|8517.5|10
1636924500000|2021-11-14 21:15:00|8544.7|8527.4|8544.7|8527.4|8544.7|8527.4|8538.4|8517.4|12
1636924800000|2021-11-14 21:20:00|8538.4|8517.4|8543.7|8522.7|8544.7|8527.4|8538.4|8517.4|12
1636925100000|2021-11-14 21:25:00|8544.7|8527.4|8544|8523|8544.7|8527.4|8538.4|8517.4|8
1636925400000|2021-11-14 21:30:00|8538.4|8517.4|8538.4|8517.4|8544.7|8527.4|8538.4|8517.4|3
1636925700000|2021-11-14 21:35:00|8544.7|8527.4|8539.8|8518.8|8545.5|8527.4|8538.4|8517.4|13
1636926000000|2021-11-14 21:40:00|8539.9|8518.9|8543.2|8522.2|8544.7|8525.6|8538.4|8517.4|19
1636926300000|2021-11-14 21:45:00|8538.4|8517.4|8538.4|8517.4|8544.7|8525.4|8538.4|8517.4|8
1636926600000|2021-11-14 21:50:00|8544.4|8527.4|8540.4|8519.7|8544.7|8527.5|8538.4|8517.4|21
1636926900000|2021-11-14 21:55:00|8538.7|8517.7|8541.6|8525.6|8544.1|8525.6|8538.4|8517.4|17
1636927200000|2021-11-14 22:00:00|8540.7|8524.7|8533.4|8522.4|8541.5|8533.1|8533|8519.5|45
1636927500000|2021-11-14 22:05:00|8540|8532.6|8536.5|8525.5|8540.6|8532.6|8532.5|8521.5|129
1636927800000|2021-11-14 22:10:00|8537|8526|8531.8|8520.8|8537.6|8529.8|8531.5|8520.5|137
1636928100000|2021-11-14 22:15:00|8536.4|8525.4|8529.6|8519|8536.6|8525.6|8528.2|8517.2|228
1636928400000|2021-11-14 22:20:00|8529.5|8518.8|8534.8|8524.1|8537.8|8526.8|8529.4|8518.6|835
1636928700000|2021-11-14 22:25:00|8535.7|8524.7|8534.5|8523.6|8537|8526.3|8533|8523|219
1636929000000|2021-11-14 22:30:00|8534.4|8523.7|8534.7|8523.7|8537.1|8526.1|8532.7|8522.6|299
1636929300000|2021-11-14 22:35:00|8533.5|8524.5|8535.4|8524.4|8536|8526.4|8532.1|8522.7|336
1636929600000|2021-11-14 22:40:00|8535.3|8524.6|8534.3|8525|8539.2|8528.2|8532.4|8523.3|533
1636929900000|2021-11-14 22:45:00|8536.9|8525.1|8534.4|8523.4|8542.4|8531.4|8532.8|8521.8|451
1636930200000|2021-11-14 22:50:00|8535.8|8524.8|8536.9|8526|8538.8|8528.3|8533.2|8522.2|458
1636930500000|2021-11-14 22:55:00|8536.7|8525.7|8535.4|8524.4|8538.1|8527.5|8532.6|8523.5|811
1636930800000|2021-11-14 23:00:00|8535.3|8525.7|8531.9|8529.1|8537.1|8530|8530.9|8523.1|1034
1636931100000|2021-11-14 23:05:00|8532.1|8527.5|8530.4|8528.9|8534|8529.4|8530.2|8527.5|354
1636931400000|2021-11-14 23:10:00|8530.5|8529|8530.4|8528.9|8531.2|8529.3|8530.1|8528.3|153
1636931700000|2021-11-14 23:15:00|8530.3|8528.8|8529.3|8527.8|8530.7|8529.2|8528.6|8527.1|280
1636932000000|2021-11-14 23:20:00|8529.1|8527.6|8527.9|8526.4|8529.2|8527.7|8527.7|8526.2|102
1636932300000|2021-11-14 23:25:00|8528|8526.5|8528.4|8526.9|8528.6|8527.1|8527.8|8526.3|161
1636932600000|2021-11-14 23:30:00|8528.5|8527|8529.1|8527.6|8529.2|8527.7|8528.2|8526.7|139
1636932900000|2021-11-14 23:35:00|8529|8527.5|8529.6|8528.1|8529.9|8528.4|8528.5|8527|135
1636933200000|2021-11-14 23:40:00|8529.7|8528.2|8530.9|8529.4|8530.9|8529.4|8529.2|8527.7|121
1636933500000|2021-11-14 23:45:00|8530.7|8529.2|8530.2|8528.7|8531.3|8529.8|8529.7|8528.2|127
1636933800000|2021-11-14 23:50:00|8529.8|8528.3|8530.3|8528.8|8530.5|8529|8529.2|8527.7|165
1636934100000|2021-11-14 23:55:00|8530.4|8528.9|8528.7|8527.2|8530.7|8529.2|8528.4|8526.9|298
1636934400000|2021-11-15 00:00:00|8528.8|8527.3|8529.1|8527.6|8530.1|8528.6|8528.6|8527.1|408
1636934700000|2021-11-15 00:05:00|8529.2|8527.7|8529.6|8528.1|8530.4|8528.9|8528.8|8527.3|323
1636935000000|2021-11-15 00:10:00|8529.5|8528|8529.3|8527.8|8529.6|8528.1|8528.6|8527.1|214
1636935300000|2021-11-15 00:15:00|8529.4|8527.9|8531.3|8529.8|8531.6|8530.1|8528.9|8527.4|359
1636935600000|2021-11-15 00:20:00|8531.1|8529.6|8532|8530.5|8532.2|8530.7|8530.8|8529.4|297
1636935900000|2021-11-15 00:25:00|8532.1|8530.6|8532|8530.5|8532.4|8530.9|8530.9|8529.5|359
1636936200000|2021-11-15 00:30:00|8532.1|8530.6|8531.9|8530.4|8532.3|8530.8|8531.2|8529.7|306
1636936500000|2021-11-15 00:35:00|8532|8530.5|8530.7|8529.2|8532.3|8530.8|8530.4|8528.9|305
1636936800000|2021-11-15 00:40:00|8530.6|8529.1|8529.7|8528.2|8530.9|8529.4|8529.2|8527.9|270
1636937100000|2021-11-15 00:45:00|8529.6|8528.1|8529|8527.5|8529.8|8528.4|8528.5|8527|250
1636937400000|2021-11-15 00:50:00|8528.9|8527.4|8528.4|8526.9|8529.3|8527.8|8527.6|8526.1|460
1636937700000|2021-11-15 00:55:00|8528.6|8527.1|8528.9|8527.4|8529.2|8528|8527.8|8526.3|442
1636938000000|2021-11-15 01:00:00|8529|8527.5|8529.8|8528.3|8530.7|8529.2|8528.8|8527.3|451
1636938300000|2021-11-15 01:05:00|8529.9|8528.4|8529.2|8527.7|8530.1|8528.7|8528.8|8527.4|413
1636938600000|2021-11-15 01:10:00|8529.1|8527.6|8529.6|8528.1|8530.1|8528.6|8528.7|8527.4|537
1636938900000|2021-11-15 01:15:00|8529.4|8527.9|8529.3|8527.8|8529.8|8528.3|8528.7|8527.3|497
1636939200000|2021-11-15 01:20:00|8529.2|8527.7|8528.5|8527|8529.3|8527.8|8528|8526.5|467
1636939500000|2021-11-15 01:25:00|8528.4|8526.9|8528.7|8527.2|8529|8527.5|8527.8|8526.4|352
1636939800000|2021-11-15 01:30:00|8528.6|8527.1|8530.4|8528.9|8530.8|8529.3|8528.2|8526.7|429
1636940100000|2021-11-15 01:35:00|8530.5|8529|8532.8|8531.3|8533.1|8531.6|8529.7|8528.2|478
1636940400000|2021-11-15 01:40:00|8532.7|8531.2|8533.7|8532.2|8534.3|8532.8|8532.5|8531|429
1636940700000|2021-11-15 01:45:00|8533.8|8532.3|8529.8|8528.3|8533.8|8532.3|8528.1|8526.6|662
1636941000000|2021-11-15 01:50:00|8529.9|8528.4|8530|8528.5|8530.3|8529|8528.7|8527.2|453
1636941300000|2021-11-15 01:55:00|8529.8|8528.3|8529.2|8527.7|8530.8|8529.7|8528.7|8527.2|585
1636941600000|2021-11-15 02:00:00|8529.3|8527.8|8530.8|8529.3|8531.8|8530.6|8529|8527.5|629
1636941900000|2021-11-15 02:05:00|8530.5|8529|8529|8527.5|8530.6|8529.5|8528.8|8527.4|487
1636942200000|2021-11-15 02:10:00|8528.9|8527.4|8530.4|8528.9|8530.7|8529.2|8528.7|8527.2|523
1636942500000|2021-11-15 02:15:00|8530.3|8528.8|8529.5|8528|8530.6|8529.1|8528.5|8527.3|453
1636942800000|2021-11-15 02:20:00|8529.6|8528.1|8529|8527.5|8530.1|8528.6|8528.7|8527.2|515
1636943100000|2021-11-15 02:25:00|8529.1|8527.6|8529.7|8528.2|8529.9|8528.7|8528.4|8526.9|359
1636943400000|2021-11-15 02:30:00|8529.6|8528.7|8530.1|8528.6|8530.4|8529.2|8529.1|8527.6|371
1636943700000|2021-11-15 02:35:00|8530.3|8528.8|8530.7|8529.2|8530.9|8529.6|8529.4|8528.2|213
1636944000000|2021-11-15 02:40:00|8530.6|8529.1|8531.2|8529.7|8531.3|8529.9|8530.1|8528.9|187
1636944300000|2021-11-15 02:45:00|8531.1|8529.6|8532.3|8531.4|8532.6|8531.4|8530.5|8529|339
1636944600000|2021-11-15 02:50:00|8532.5|8531|8532.6|8531.7|8533.7|8532.4|8531.7|8530.2|349
1636944900000|2021-11-15 02:55:00|8532.5|8531.6|8533.8|8532.3|8534.2|8532.8|8532.5|8531.3|305
1636945200000|2021-11-15 03:00:00|8533.7|8532.2|8532.4|8530.9|8534.2|8532.9|8532.4|8530.9|314
1636945500000|2021-11-15 03:05:00|8532.5|8531|8533.8|8532.9|8534.4|8532.9|8532|8530.5|333
1636945800000|2021-11-15 03:10:00|8534.1|8532.6|8533.8|8532.3|8534.5|8533.1|8533.3|8531.8|267
1636946100000|2021-11-15 03:15:00|8533.7|8532.2|8533.6|8532.1|8534.3|8532.8|8533.3|8531.8|182
1636946400000|2021-11-15 03:20:00|8533.9|8532.4|8533.4|8532.5|8534.3|8533.1|8533.4|8532|129
1636946700000|2021-11-15 03:25:00|8533.7|8532.2|8533.8|8532.3|8533.9|8532.6|8533.1|8531.6|85
1636947000000|2021-11-15 03:30:00|8533.7|8532.2|8533.4|8531.9|8533.8|8532.5|8532.6|8531.1|159
1636947300000|2021-11-15 03:35:00|8533.5|8532|8534.2|8532.7|8534.4|8532.9|8533|8531.5|164
1636947600000|2021-11-15 03:40:00|8533.9|8533|8533.7|8532.2|8534.4|8533|8533.2|8532.1|137
1636947900000|2021-11-15 03:45:00|8533.4|8531.9|8533.7|8532.2|8534|8532.5|8532.9|8531.4|161
1636948200000|2021-11-15 03:50:00|8533.6|8532.1|8533.3|8531.8|8533.8|8532.3|8532.8|8531.3|233
1636948500000|2021-11-15 03:55:00|8533.2|8531.7|8533.4|8531.9|8533.9|8532.4|8532.8|8531.3|243
1636948800000|2021-11-15 04:00:00|8533.6|8532.1|8533.4|8531.9|8534|8532.5|8532.5|8531|325
1636949100000|2021-11-15 04:05:00|8533.5|8532|8533.6|8532.1|8533.8|8532.3|8533.2|8531.7|151
1636949400000|2021-11-15 04:10:00|8533.7|8532.2|8533.1|8531.6|8533.8|8532.3|8532.9|8531.4|130
1636949700000|2021-11-15 04:15:00|8533|8531.5|8533.1|8531.6|8533.5|8532.2|8532.5|8531.2|101
1636950000000|2021-11-15 04:20:00|8533.2|8531.7|8532.9|8531.4|8533.3|8532|8532|8530.7|118
1636950300000|2021-11-15 04:25:00|8533|8531.5|8532.9|8531.4|8533.3|8531.8|8532.6|8531.1|110
1636950600000|2021-11-15 04:30:00|8532.8|8531.3|8533.4|8531.9|8533.6|8532.1|8532.8|8531.3|98
1636950900000|2021-11-15 04:35:00|8533.5|8532|8533.3|8531.8|8533.7|8532.2|8533.1|8531.8|100
1636951200000|2021-11-15 04:40:00|8533.4|8531.9|8532.3|8530.8|8533.4|8531.9|8532.1|8530.6|84
1636951500000|2021-11-15 04:45:00|8532.2|8530.7|8533.2|8531.7|8533.5|8532.3|8531.9|8530.4|144
1636951800000|2021-11-15 04:50:00|8533.1|8531.6|8532.3|8530.8|8533.2|8531.7|8532|8530.5|110
1636952100000|2021-11-15 04:55:00|8532.2|8530.7|8532|8530.5|8532.8|8531.3|8531.8|8530.4|148
1636952400000|2021-11-15 05:00:00|8532.1|8530.6|8531.2|8529.7|8532.2|8530.8|8530.8|8529.5|157
1636952700000|2021-11-15 05:05:00|8531.1|8529.6|8530.8|8529.3|8531.5|8530.1|8530.4|8529|141
1636953000000|2021-11-15 05:10:00|8530.7|8529.2|8530.7|8529.2|8531.5|8530|8530.6|8529.1|115
1636953300000|2021-11-15 05:15:00|8530.6|8529.1|8530|8528.5|8531.2|8529.7|8530|8528.5|161
1636953600000|2021-11-15 05:20:00|8530.1|8528.6|8528.4|8526.9|8530.1|8528.6|8528.3|8526.8|147
1636953900000|2021-11-15 05:25:00|8528.7|8527.2|8530.7|8529.2|8531|8529.5|8528.7|8527.2|164
1636954200000|2021-11-15 05:30:00|8530.6|8529.1|8528.2|8526.7|8531.1|8529.6|8527.9|8526.4|242
1636954500000|2021-11-15 05:35:00|8528.1|8526.6|8528|8526.5|8529.2|8527.7|8527.9|8526.4|141
1636954800000|2021-11-15 05:40:00|8527.9|8526.4|8528.4|8526.9|8528.5|8527.2|8527.2|8525.7|178
1636955100000|2021-11-15 05:45:00|8528.5|8527|8529.3|8527.8|8529.4|8528.1|8528.1|8526.8|188
1636955400000|2021-11-15 05:50:00|8529.2|8527.7|8530|8528.5|8530.5|8529|8528.5|8527.3|149
1636955700000|2021-11-15 05:55:00|8530.1|8528.6|8529.4|8527.9|8530.3|8529|8529.1|8527.7|285
1636956000000|2021-11-15 06:00:00|8529.5|8528|8529.5|8528|8530.4|8528.9|8529.2|8527.7|248
1636956300000|2021-11-15 06:05:00|8529.4|8527.9|8530.2|8528.7|8530.3|8529|8528.4|8527.1|209
1636956600000|2021-11-15 06:10:00|8530.1|8528.6|8531.1|8529.6|8531.2|8529.7|8529.6|8528.1|376
1636956900000|2021-11-15 06:15:00|8531|8529.5|8530.3|8528.8|8531.5|8530|8530|8528.5|239
1636957200000|2021-11-15 06:20:00|8530.2|8528.7|8531.4|8529.9|8531.6|8530.1|8529.8|8528.3|115
1636957500000|2021-11-15 06:25:00|8531.3|8529.8|8530.2|8528.7|8531.4|8529.9|8530.1|8528.6|139
1636957800000|2021-11-15 06:30:00|8530.1|8528.6|8529.9|8528.4|8530.6|8529.1|8529.6|8528.1|157
1636958100000|2021-11-15 06:35:00|8529.8|8528.3|8530.4|8528.9|8530.5|8529|8529.6|8528.2|152
1636958400000|2021-11-15 06:40:00|8530.3|8528.8|8529.5|8528|8530.4|8528.9|8528.6|8527.1|180
1636958700000|2021-11-15 06:45:00|8529.6|8528.1|8530.8|8529.3|8531.6|8530.1|8529.3|8527.8|241
1636959000000|2021-11-15 06:50:00|8530.9|8529.4|8530.8|8529.3|8531.1|8529.9|8529.9|8528.4|234
1636959300000|2021-11-15 06:55:00|8530.6|8529.1|8531|8529.5|8531.7|8530.2|8530.1|8528.9|215
1636959600000|2021-11-15 07:00:00|8531.1|8529.6|8530.3|8528.8|8531.1|8529.6|8528.7|8527.4|231
1636959900000|2021-11-15 07:05:00|8530.2|8528.7|8528.7|8527.2|8530.3|8528.8|8527.7|8526.3|326
1636960200000|2021-11-15 07:10:00|8528.6|8527.1|8528|8526.5|8529.9|8528.4|8526.7|8525.3|332
1636960500000|2021-11-15 07:15:00|8527.9|8526.4|8528.6|8527.1|8528.9|8527.4|8526.6|8525.3|335
1636960800000|2021-11-15 07:20:00|8528.7|8527.2|8530.5|8529|8531.2|8529.7|8528.6|8527.1|316
1636961100000|2021-11-15 07:25:00|8530.4|8528.9|8530.2|8528.7|8531|8529.8|8529.4|8528.2|377
1636961400000|2021-11-15 07:30:00|8530.3|8528.8|8534.9|8533.4|8535.1|8533.8|8530|8528.7|484
1636961700000|2021-11-15 07:35:00|8534.3|8533.3|8531.2|8529.7|8534.7|8533.3|8530.9|8529.7|359
1636962000000|2021-11-15 07:40:00|8531.3|8529.8|8531.5|8530|8533.1|8532|8530.5|8529.2|354
1636962300000|2021-11-15 07:45:00|8531.6|8530.1|8530.4|8529.5|8531.6|8530.1|8529.7|8528.5|340
1636962600000|2021-11-15 07:50:00|8530.3|8529.4|8529.8|8528.3|8531.4|8530.2|8529.3|8528.1|383
1636962900000|2021-11-15 07:55:00|8529.9|8528.4|8528.7|8527.2|8531.4|8529.9|8527.2|8526.3|674
1636963200000|2021-11-15 08:00:00|8528.6|8527.1|8534.2|8533.3|8536|8534.5|8528.6|8527.1|798
1636963500000|2021-11-15 08:05:00|8534.1|8533.2|8534.8|8533.3|8536.1|8534.7|8533.5|8532.4|565
1636963800000|2021-11-15 08:10:00|8534.9|8533.4|8534.3|8533.4|8537.7|8536.3|8533.2|8532|625
1636964100000|2021-11-15 08:15:00|8534.5|8533|8535.5|8534|8536.7|8535.4|8532.9|8531.7|546
1636964400000|2021-11-15 08:20:00|8535.6|8534.1|8535.4|8533.9|8536.6|8535.4|8534.2|8533.1|517
1636964700000|2021-11-15 08:25:00|8535.6|8534.1|8535|8533.5|8536.2|8535|8533.5|8532.2|530
1636965000000|2021-11-15 08:30:00|8534.9|8533.4|8533.2|8531.7|8536.3|8534.8|8532.2|8531.1|517
1636965300000|2021-11-15 08:35:00|8532.8|8531.9|8532.3|8530.8|8533.3|8532.3|8530|8528.8|476
1636965600000|2021-11-15 08:40:00|8532|8531.1|8532.8|8531.3|8538.1|8535.3|8532|8530.9|637
1636965900000|2021-11-15 08:45:00|8532.7|8531.2|8532.2|8530.7|8533|8531.7|8529.6|8528.5|562
1636966200000|2021-11-15 08:50:00|8532.3|8530.8|8536.4|8535.5|8537.5|8536.4|8531.9|8530.7|491
1636966500000|2021-11-15 08:55:00|8536.8|8535.3|8535.7|8534.2|8537.1|8535.7|8533.8|8532.5|522
1636966800000|2021-11-15 09:00:00|8535.6|8534.1|8534.5|8533|8536.1|8534.6|8533.9|8532.6|380
1636967100000|2021-11-15 09:05:00|8534.1|8533.2|8533.9|8532.4|8534.6|8533.5|8531.7|8530.5|548
1636967400000|2021-11-15 09:10:00|8534|8532.5|8533.2|8531.7|8534.9|8533.7|8532|8530.9|375
1636967700000|2021-11-15 09:15:00|8533.3|8531.8|8535.2|8533.7|8535.6|8534.1|8532.7|8531.5|345
1636968000000|2021-11-15 09:20:00|8535.1|8533.6|8533|8531.5|8536|8534.8|8532.4|8531|337
1636968300000|2021-11-15 09:25:00|8533.1|8531.6|8532.3|8530.8|8533.3|8532|8531.8|8530.7|301
1636968600000|2021-11-15 09:30:00|8532.2|8530.7|8533|8531.5|8533.1|8531.9|8531|8529.5|391
1636968900000|2021-11-15 09:35:00|8532.8|8531.9|8534.6|8533.1|8534.8|8533.6|8532.3|8531|367
1636969200000|2021-11-15 09:40:00|8534.5|8533|8533.9|8532.4|8535.7|8534.6|8533.6|8532.1|352
1636969500000|2021-11-15 09:45:00|8533.8|8532.3|8535.5|8534.6|8535.9|8534.7|8532.7|8531.2|341
1636969800000|2021-11-15 09:50:00|8535.4|8534.5|8538.1|8536.6|8538.4|8536.9|8535.1|8533.8|379
1636970100000|2021-11-15 09:55:00|8538.2|8536.7|8535.1|8533.6|8538.3|8537|8534|8532.5|547
1636970400000|2021-11-15 10:00:00|8535.2|8533.7|8535.6|8534.1|8536.5|8535.1|8533.9|8532.4|472
1636970700000|2021-11-15 10:05:00|8535.7|8534.2|8535.2|8533.7|8536.6|8535.3|8533.7|8532.5|429
1636971000000|2021-11-15 10:10:00|8535.1|8533.6|8534.8|8533.3|8535.3|8534.1|8533.7|8532.4|304
1636971300000|2021-11-15 10:15:00|8534.9|8533.4|8535|8534.1|8536.7|8535.6|8533.8|8532.5|320
1636971600000|2021-11-15 10:20:00|8535.3|8533.8|8536.4|8534.9|8537.4|8535.9|8534.9|8533.7|372
1636971900000|2021-11-15 10:25:00|8536.5|8535|8534.8|8533.3|8536.7|8535.4|8534|8532.9|296
1636972200000|2021-11-15 10:30:00|8534.7|8533.2|8535.8|8534.9|8537.1|8535.9|8533|8531.7|466
1636972500000|2021-11-15 10:35:00|8535.9|8535|8534.8|8533.3|8537.1|8535.6|8533.2|8532|424
1636972800000|2021-11-15 10:40:00|8534.9|8533.4|8534.7|8533.2|8536.6|8535.4|8533.5|8532|381
1636973100000|2021-11-15 10:45:00|8534.8|8533.3|8534.2|8532.7|8535.6|8534.4|8533.8|8532.6|425
1636973400000|2021-11-15 10:50:00|8534.3|8532.8|8532.6|8531.1|8534.9|8533.4|8532|8530.7|479
1636973700000|2021-11-15 10:55:00|8532.7|8531.2|8529.7|8528.2|8532.9|8531.4|8529.5|8528.1|377
1636974000000|2021-11-15 11:00:00|8529.6|8528.7|8533|8531.5|8533.1|8531.6|8529|8527.8|415
1636974300000|2021-11-15 11:05:00|8533.1|8531.6|8533.8|8532.9|8534.4|8533.3|8531.4|8530.1|385
1636974600000|2021-11-15 11:10:00|8533.7|8532.8|8531|8529.5|8534|8532.8|8530.2|8528.9|376
1636974900000|2021-11-15 11:15:00|8530.9|8529.4|8529.3|8527.8|8531.5|8530|8527.7|8526.3|383
1636975200000|2021-11-15 11:20:00|8529.2|8527.7|8528.1|8527.2|8529.7|8528.2|8526.8|8525.6|342
1636975500000|2021-11-15 11:25:00|8528|8527.1|8527.8|8526.3|8529|8528|8527|8525.8|364
1636975800000|2021-11-15 11:30:00|8527.7|8526.2|8530.5|8529|8531|8529.8|8527|8525.9|305
1636976100000|2021-11-15 11:35:00|8530.6|8529.1|8529.1|8528.2|8531.2|8529.8|8528.9|8527.7|338
1636976400000|2021-11-15 11:40:00|8529.2|8528.3|8528.8|8527.3|8530|8528.9|8527|8525.8|490
1636976700000|2021-11-15 11:45:00|8528.7|8527.2|8523.5|8522|8529.7|8528.5|8522|8520.7|587
1636977000000|2021-11-15 11:50:00|8523.4|8521.9|8522.9|8522|8524.8|8523.5|8521.7|8520.4|564
1636977300000|2021-11-15 11:55:00|8523.1|8521.6|8520.2|8518.7|8525|8523.7|8520.1|8518.6|718
1636977600000|2021-11-15 12:00:00|8520.1|8518.6|8520.6|8519.7|8522.5|8521.3|8519.4|8518.1|496
1636977900000|2021-11-15 12:05:00|8520.5|8519.6|8522.9|8521.4|8523.1|8521.6|8519.8|8518.4|359
1636978200000|2021-11-15 12:10:00|8523|8521.5|8522.8|8521.3|8523.9|8522.6|8522.3|8520.8|277
1636978500000|2021-11-15 12:15:00|8522.6|8521.1|8524.2|8523.3|8524.3|8523.3|8521.8|8520.5|318
1636978800000|2021-11-15 12:20:00|8524.7|8523.8|8527.8|8526.3|8529.4|8528.1|8524.7|8523.8|407
1636979100000|2021-11-15 12:25:00|8527.9|8526.4|8527.2|8525.7|8528|8526.9|8526.3|8525|277
1636979400000|2021-11-15 12:30:00|8527.1|8525.6|8526.8|8525.3|8529.4|8528.2|8526.5|8525.2|309
1636979700000|2021-11-15 12:35:00|8526.4|8525.5|8526.2|8525.3|8527|8525.9|8525.8|8524.3|294
1636980000000|2021-11-15 12:40:00|8526.1|8525.2|8525.2|8523.7|8527.7|8526.4|8524.9|8523.6|375
1636980300000|2021-11-15 12:45:00|8525.3|8523.8|8523.3|8521.8|8525.8|8524.7|8522.9|8521.7|295
1636980600000|2021-11-15 12:50:00|8523.4|8521.9|8520.7|8519.2|8523.6|8522.1|8520.3|8519|362
1636980900000|2021-11-15 12:55:00|8520.4|8519.5|8517.5|8516|8521|8519.8|8515.9|8514.5|642
1636981200000|2021-11-15 13:00:00|8517.6|8516.1|8519|8518.1|8521.5|8520|8517.1|8515.6|446
1636981500000|2021-11-15 13:05:00|8518.9|8518|8518.5|8517|8519.2|8518|8517.9|8516.6|237
1636981800000|2021-11-15 13:10:00|8518.6|8517.1|8517.4|8515.9|8519.5|8518.4|8516.7|8515.5|451
1636982100000|2021-11-15 13:15:00|8517.3|8515.8|8517.7|8516.8|8518.8|8517.4|8515.8|8514.5|468
1636982400000|2021-11-15 13:20:00|8517.8|8516.9|8519.3|8517.8|8520.3|8519.1|8517.1|8515.9|432
1636982700000|2021-11-15 13:25:00|8519.4|8517.9|8520.5|8519|8520.9|8519.4|8517.5|8516.3|511
1636983000000|2021-11-15 13:30:00|8520.6|8519.1|8520.8|8519.3|8521.3|8520|8518.8|8517.3|509
1636983300000|2021-11-15 13:35:00|8520.7|8519.2|8522.1|8520.6|8522.2|8521|8520.1|8519|263
1636983600000|2021-11-15 13:40:00|8521.9|8521|8521.9|8520.4|8522.8|8521.6|8521.8|8520.4|308
1636983900000|2021-11-15 13:45:00|8521.7|8520.2|8521.7|8520.2|8522|8520.5|8519.6|8518.1|405
1636984200000|2021-11-15 13:50:00|8521.6|8520.1|8519.7|8518.2|8522.1|8520.8|8519.6|8518.1|358
1636984500000|2021-11-15 13:55:00|8519.8|8518.3|8519.3|8517.8|8519.8|8518.3|8515.6|8514.5|369
1636984800000|2021-11-15 14:00:00|8519.4|8517.9|8518.3|8516.8|8519.6|8518.1|8516.7|8515.2|365
1636985100000|2021-11-15 14:05:00|8518.4|8516.9|8521.4|8519.9|8521.9|8520.4|8518|8516.5|528
1636985400000|2021-11-15 14:10:00|8521.5|8520|8521.7|8520.2|8522.5|8521|8519.6|8518.1|578
1636985700000|2021-11-15 14:15:00|8521.8|8520.3|8519.8|8518.3|8522.5|8521|8519.7|8518.2|365
1636986000000|2021-11-15 14:20:00|8519.9|8518.4|8519.3|8517.8|8521|8519.5|8518.9|8517.4|486
1636986300000|2021-11-15 14:25:00|8519.2|8517.7|8519.2|8517.7|8520|8518.7|8518.4|8517|338
1636986600000|2021-11-15 14:30:00|8519.1|8517.6|8521.2|8519.7|8521.3|8519.8|8516.7|8515.2|717
1636986900000|2021-11-15 14:35:00|8521.1|8519.6|8522.5|8521|8522.9|8521.9|8520.6|8519.2|606
1636987200000|2021-11-15 14:40:00|8522.6|8521.1|8522.1|8520.6|8523.3|8521.8|8520.9|8519.4|490
1636987500000|2021-11-15 14:45:00|8522|8520.5|8522.3|8520.8|8523.1|8521.6|8520.8|8519.6|604
1636987800000|2021-11-15 14:50:00|8522.2|8520.7|8518.4|8516.9|8523.1|8521.6|8518.1|8516.6|420
1636988100000|2021-11-15 14:55:00|8518.5|8517|8518.6|8517.1|8519.9|8518.5|8517.4|8515.9|588
1636988400000|2021-11-15 15:00:00|8518.5|8517|8518|8516.5|8520.2|8518.8|8516.8|8515.5|689
1636988700000|2021-11-15 15:05:00|8517.9|8516.4|8514.5|8513|8518.1|8516.8|8514.4|8512.9|763
1636989000000|2021-11-15 15:10:00|8514.1|8513.2|8510.5|8509|8514.3|8513.2|8508.2|8506.9|679
1636989300000|2021-11-15 15:15:00|8510.2|8509.3|8508.7|8507.2|8510.4|8509.3|8507.7|8506.5|625
1636989600000|2021-11-15 15:20:00|8508.6|8507.1|8509.8|8508.3|8510|8508.8|8506.7|8505.2|608
1636989900000|2021-11-15 15:25:00|8509.9|8508.4|8507.5|8506.6|8510.5|8509.3|8507.3|8506.4|607
1636990200000|2021-11-15 15:30:00|8507.6|8506.7|8505.3|8503.8|8509|8507.8|8505.1|8503.6|586
1636990500000|2021-11-15 15:35:00|8505.2|8503.7|8502.5|8501|8506|8504.7|8501.1|8499.6|715
1636990800000|2021-11-15 15:40:00|8502.6|8501.1|8501.2|8499.7|8503.7|8502.5|8500.4|8499.1|548
1636991100000|2021-11-15 15:45:00|8501.1|8499.6|8501|8500.1|8501.9|8500.6|8500.3|8499.1|455
1636991400000|2021-11-15 15:50:00|8500.9|8500|8501.3|8499.8|8503.9|8502.4|8500.4|8499.2|690
1636991700000|2021-11-15 15:55:00|8501.4|8499.9|8503.4|8501.9|8505|8503.5|8500.9|8499.5|676
1636992000000|2021-11-15 16:00:00|8503.2|8501.7|8504.5|8503|8504.8|8503.6|8502.1|8500.8|660
1636992300000|2021-11-15 16:05:00|8504.4|8502.9|8503|8501.5|8505.9|8504.7|8502.3|8500.9|540
1636992600000|2021-11-15 16:10:00|8502.9|8501.4|8504|8502.5|8504.2|8502.7|8502.4|8500.9|424
1636992900000|2021-11-15 16:15:00|8504.1|8502.6|8503.7|8502.2|8504.9|8503.4|8502.5|8501.3|427
1636993200000|2021-11-15 16:20:00|8503.8|8502.3|8503|8501.5|8504.6|8503.1|8502.5|8501.2|394
1636993500000|2021-11-15 16:25:00|8502.9|8501.4|8501.6|8500.1|8503|8501.6|8501.1|8500|290
1636993800000|2021-11-15 16:30:00|8501.5|8500|8499.7|8498.2|8501.9|8500.5|8499.6|8498.2|293
1636994100000|2021-11-15 16:35:00|8499.8|8498.3|8498.1|8496.6|8499.8|8498.4|8497.8|8496.3|366
1636994400000|2021-11-15 16:40:00|8498|8496.5|8499.1|8498.2|8499.4|8498.2|8496.6|8495.3|414
1636994700000|2021-11-15 16:45:00|8499|8498.1|8499.2|8497.7|8500.4|8499.2|8498.2|8496.7|503
1636995000000|2021-11-15 16:50:00|8499.3|8497.8|8496.8|8495.9|8499.6|8498.2|8496.8|8495.5|478
1636995300000|2021-11-15 16:55:00|8496.9|8496|8496.2|8494.7|8497.4|8496|8495.7|8494.2|421
1636995600000|2021-11-15 17:00:00|8496.3|8494.8|8495|8493.5|8496.4|8494.9|8493.8|8492.4|442
1636995900000|2021-11-15 17:05:00|8495.1|8493.6|8493.8|8492.3|8495.7|8494.2|8493.3|8492.1|329
1636996200000|2021-11-15 17:10:00|8493.7|8492.2|8492.6|8491.1|8495.1|8493.8|8492.4|8491.1|396
1636996500000|2021-11-15 17:15:00|8492.8|8491.3|8491.3|8489.8|8493.4|8491.9|8489.2|8487.8|388
1636996800000|2021-11-15 17:20:00|8491.2|8489.7|8480.9|8479.4|8492.4|8491.3|8480.6|8479.1|595
1636997100000|2021-11-15 17:25:00|8481|8479.5|8485|8483.5|8485.3|8483.8|8480.4|8478.9|946
1636997400000|2021-11-15 17:30:00|8484.9|8483.4|8484.4|8482.9|8485.1|8483.8|8482.7|8481.4|578
1636997700000|2021-11-15 17:35:00|8484.5|8483|8481.1|8480.2|8485|8483.6|8480.9|8479.8|528
1636998000000|2021-11-15 17:40:00|8481.2|8480.3|8481.9|8480.4|8482.6|8481.1|8480.5|8479.1|549
1636998300000|2021-11-15 17:45:00|8481.8|8480.3|8483.2|8482.3|8484.5|8483.2|8481.7|8480.2|416
1636998600000|2021-11-15 17:50:00|8483.5|8482|8482.1|8480.6|8483.8|8482.5|8481.6|8480.2|452
1636998900000|2021-11-15 17:55:00|8482|8480.5|8482.5|8481.6|8482.9|8481.8|8480.4|8479.3|389
1636999200000|2021-11-15 18:00:00|8482.4|8481.5|8482.4|8481.5|8483.5|8482.3|8481.8|8480.5|401
1636999500000|2021-11-15 18:05:00|8482.8|8481.3|8481.6|8480.1|8483.5|8482.2|8481.5|8480.1|247
1636999800000|2021-11-15 18:10:00|8481.5|8480|8482.1|8480.6|8482.8|8481.4|8481.1|8479.7|262
1637000100000|2021-11-15 18:15:00|8482|8480.5|8480.8|8479.9|8483|8481.5|8480.6|8479.5|270
1637000400000|2021-11-15 18:20:00|8480.7|8479.8|8480.5|8479.6|8482|8480.8|8480.3|8479.1|386
1637000700000|2021-11-15 18:25:00|8480.4|8479.5|8480.9|8480|8481.8|8480.6|8480.4|8479.3|293
1637001000000|2021-11-15 18:30:00|8481.3|8479.8|8479.8|8478.9|8481.4|8480.2|8479.4|8478|307
1637001300000|2021-11-15 18:35:00|8480.1|8478.6|8477.8|8476.3|8480.3|8478.8|8477.4|8476.3|315
1637001600000|2021-11-15 18:40:00|8477.9|8476.4|8476.8|8475.3|8478.1|8476.9|8475.7|8474.5|406
1637001900000|2021-11-15 18:45:00|8476.9|8475.4|8475.2|8474.3|8477.2|8476|8475|8473.8|350
1637002200000|2021-11-15 18:50:00|8475.3|8474.4|8477.4|8475.9|8477.8|8476.6|8475.2|8474.3|320
1637002500000|2021-11-15 18:55:00|8477.3|8475.8|8477.4|8475.9|8477.8|8476.6|8476.7|8475.5|268
1637002800000|2021-11-15 19:00:00|8477.3|8475.8|8475.8|8474.3|8477.5|8476.1|8475.5|8474.3|295
1637003100000|2021-11-15 19:05:00|8475.5|8474.6|8476.4|8475.5|8477.4|8476.5|8475.4|8474.3|251
1637003400000|2021-11-15 19:10:00|8476.5|8475.6|8478|8477.1|8478.3|8477.2|8475.7|8474.8|177
1637003700000|2021-11-15 19:15:00|8478.2|8476.7|8477|8476.1|8478.3|8477.3|8476.7|8475.7|163
1637004000000|2021-11-15 19:20:00|8477.1|8476.2|8478.3|8477.4|8478.7|8477.6|8477.1|8475.9|177
1637004300000|2021-11-15 19:25:00|8478.7|8477.2|8478.8|8477.3|8478.8|8477.8|8477.7|8476.7|206
1637004600000|2021-11-15 19:30:00|8478.7|8477.2|8478.2|8477.3|8479.2|8478|8478.1|8477|196
1637004900000|2021-11-15 19:35:00|8478.1|8477.2|8477.9|8477|8478.5|8477.3|8477.3|8476.3|201
1637005200000|2021-11-15 19:40:00|8477.8|8476.9|8477.9|8476.4|8478.2|8477.2|8477|8475.7|233
1637005500000|2021-11-15 19:45:00|8477.8|8476.3|8478.6|8477.1|8478.9|8477.6|8477.4|8476.2|157
1637005800000|2021-11-15 19:50:00|8478.5|8477.7|8479.1|8478.2|8479.5|8478.4|8478.3|8477.2|200
1637006100000|2021-11-15 19:55:00|8479|8478.1|8480.1|8478.6|8480.1|8478.8|8478.2|8477|391
1637006400000|2021-11-15 20:00:00|8480.2|8478.7|8476.9|8476|8480.7|8479.6|8476.6|8475.5|394
1637006700000|2021-11-15 20:05:00|8476.8|8475.9|8474.9|8473.4|8477.5|8476.3|8474.1|8472.8|390
1637007000000|2021-11-15 20:10:00|8474.8|8473.3|8476.1|8474.6|8476.7|8475.2|8474.5|8473.1|252
1637007300000|2021-11-15 20:15:00|8476|8474.5|8476.3|8474.8|8477.2|8476.1|8475.7|8474.3|344
1637007600000|2021-11-15 20:20:00|8476.4|8474.9|8474.7|8473.2|8476.7|8475.4|8474.2|8472.7|260
1637007900000|2021-11-15 20:25:00|8474.9|8473.4|8473.4|8471.9|8476|8474.6|8473.2|8471.7|440
1637008200000|2021-11-15 20:30:00|8473.5|8472|8473.1|8471.6|8474.9|8473.9|8471.9|8470.9|422
1637008500000|2021-11-15 20:35:00|8473|8471.5|8472.8|8471.3|8473.7|8472.2|8471.8|8470.4|407
1637008800000|2021-11-15 20:40:00|8472.9|8471.4|8473|8471.5|8474.3|8472.8|8472.4|8471.1|311
1637009100000|2021-11-15 20:45:00|8473.1|8471.6|8473.7|8472.2|8474.1|8472.7|8472.7|8471.2|329
1637009400000|2021-11-15 20:50:00|8473.4|8472.5|8474.4|8472.9|8474.6|8473.5|8473|8471.8|318
1637009700000|2021-11-15 20:55:00|8474.2|8472.7|8474.4|8472.9|8474.4|8473.2|8471.8|8470.5|503
1637010000000|2021-11-15 21:00:00|8474.1|8473.2|8475.4|8474.5|8475.7|8474.6|8474|8472.6|318
1637010300000|2021-11-15 21:05:00|8475.3|8474.4|8475.2|8473.7|8476.2|8474.9|8474.8|8473.3|349
1637010600000|2021-11-15 21:10:00|8475.1|8473.6|8475.9|8474.4|8476|8474.7|8474.5|8473.2|236
1637010900000|2021-11-15 21:15:00|8476|8474.5|8476.8|8475.3|8476.9|8475.7|8475.4|8474.1|165
1637011200000|2021-11-15 21:20:00|8476.7|8475.2|8476.9|8475.4|8477|8475.8|8475.8|8474.5|189
1637011500000|2021-11-15 21:25:00|8476.8|8475.3|8476.4|8475.5|8477.5|8476.2|8475.9|8475|172
1637011800000|2021-11-15 21:30:00|8476.3|8475.4|8476.9|8475.4|8477.2|8475.9|8476.2|8475|151
1637012100000|2021-11-15 21:35:00|8477|8475.5|8477.4|8476.5|8478.1|8476.7|8476.8|8475.5|240
1637012400000|2021-11-15 21:40:00|8477.7|8476.2|8477.5|8476|8477.9|8476.6|8477.1|8475.8|149
1637012700000|2021-11-15 21:45:00|8477.6|8476.1|8477|8475.5|8477.6|8476.1|8476.7|8475.2|136
1637013000000|2021-11-15 21:50:00|8477.3|8475.8|8478.2|8475.4|8479.1|8476.5|8476.8|8474.5|624
1637013300000|2021-11-15 21:55:00|8477.9|8475.3|8479.6|8468.6|8480.7|8475.6|8475.1|8468.1|1092
1637013600000|2021-11-15 22:00:00|8479.3|8468.3|8481.6|8470.6|8482|8471.9|8479.3|8468.3|36
1637013900000|2021-11-15 22:05:00|8481.2|8470.2|8481.2|8470.2|8482.1|8471.1|8480.7|8469.7|73
1637014200000|2021-11-15 22:10:00|8481.9|8470.9|8479.2|8468.2|8483.6|8472.6|8475.5|8467|288
1637014500000|2021-11-15 22:15:00|8479|8468|8482.2|8471.2|8490.4|8479.4|8478.5|8467.5|295
1637014800000|2021-11-15 22:20:00|8482.1|8471.1|8478.2|8467.2|8482.6|8471.6|8478.2|8467.2|198
1637015100000|2021-11-15 22:25:00|8478.7|8467.7|8478.2|8467.2|8480.8|8469.8|8477.1|8466.1|224
1637015400000|2021-11-15 22:30:00|8478.3|8467.3|8478.9|8468.3|8482.2|8471.2|8477.6|8466.6|390
1637015700000|2021-11-15 22:35:00|8478.7|8468.4|8481.6|8472.3|8484.1|8473.1|8477.7|8467|441
1637016000000|2021-11-15 22:40:00|8481.7|8472.2|8480.5|8471.9|8483.2|8474.1|8477.5|8468|584
1637016300000|2021-11-15 22:45:00|8480.6|8472|8478|8471.3|8481.4|8472.4|8477.7|8467.5|423
1637016600000|2021-11-15 22:50:00|8478.1|8471.2|8478.3|8472.4|8480.9|8472.6|8477.3|8470.9|290
1637016900000|2021-11-15 22:55:00|8478.1|8472.5|8481|8471.1|8483|8473.2|8478.1|8469.8|976
1637017200000|2021-11-15 23:00:00|8481.2|8470.7|8478.6|8476.3|8482.6|8476.8|8476.1|8470.7|961
1637017500000|2021-11-15 23:05:00|8478.5|8476.4|8477.7|8476.2|8478.6|8477|8477.5|8475.7|408
1637017800000|2021-11-15 23:10:00|8477.5|8476|8477.7|8476.2|8477.8|8476.3|8476.8|8475.3|344
1637018100000|2021-11-15 23:15:00|8477.6|8476.1|8478|8476.5|8478.3|8476.8|8477.5|8476|216
1637018400000|2021-11-15 23:20:00|8478.1|8476.6|8478.5|8477|8478.9|8477.4|8477.9|8476.4|261
1637018700000|2021-11-15 23:25:00|8478.6|8477.1|8478.3|8476.8|8478.9|8477.4|8477.7|8476.2|160
1637019000000|2021-11-15 23:30:00|8478.2|8476.7|8478.3|8476.8|8478.4|8476.9|8477.5|8476|135
1637019300000|2021-11-15 23:35:00|8478.2|8476.7|8476.5|8475|8478.2|8476.7|8476.2|8474.7|268
1637019600000|2021-11-15 23:40:00|8476.6|8475.1|8476.7|8475.2|8476.8|8475.3|8475.9|8474.4|172
1637019900000|2021-11-15 23:45:00|8476.8|8475.3|8475.5|8474|8476.9|8475.4|8475.3|8473.8|267
1637020200000|2021-11-15 23:50:00|8475.6|8474.1|8476.3|8474.8|8476.3|8474.8|8474.3|8472.8|262
1637020500000|2021-11-15 23:55:00|8476.2|8474.7|8477.1|8475.6|8477.4|8475.9|8475.6|8474.1|251
1637020800000|2021-11-16 00:00:00|8477|8475.5|8476.9|8475.4|8478.3|8476.8|8475.8|8474.3|393
1637021100000|2021-11-16 00:05:00|8477|8475.5|8476|8474.5|8477|8475.5|8475|8473.5|295
1637021400000|2021-11-16 00:10:00|8475.9|8474.4|8477|8475.5|8477|8475.5|8475.8|8474.3|152
1637021700000|2021-11-16 00:15:00|8476.9|8475.4|8478.2|8476.7|8478.4|8476.9|8476.8|8475.3|249
1637022000000|2021-11-16 00:20:00|8478.5|8477|8479.7|8478.2|8479.8|8478.3|8478.2|8476.7|203
1637022300000|2021-11-16 00:25:00|8479.8|8478.3|8480.5|8479|8480.8|8479.3|8479.4|8477.9|156
1637022600000|2021-11-16 00:30:00|8480.6|8479.1|8479.8|8478.3|8480.6|8479.1|8479.5|8478|137
1637022900000|2021-11-16 00:35:00|8479.7|8478.2|8480.3|8478.8|8480.3|8478.8|8479.2|8477.7|118
1637023200000|2021-11-16 00:40:00|8480.2|8478.7|8480.7|8479.2|8481.1|8479.7|8480|8478.5|141
1637023500000|2021-11-16 00:45:00|8480.8|8479.3|8481.3|8480.4|8482.1|8480.8|8480.3|8479.1|204
1637023800000|2021-11-16 00:50:00|8481.7|8480.2|8482|8480.5|8483|8481.9|8480.8|8479.5|343
1637024100000|2021-11-16 00:55:00|8482.1|8480.6|8479.5|8478|8483.1|8481.8|8479.3|8477.8|324
1637024400000|2021-11-16 01:00:00|8479.6|8478.1|8479.5|8478|8480.7|8479.2|8479|8477.5|359
1637024700000|2021-11-16 01:05:00|8479.4|8477.9|8479|8477.5|8479.6|8478.1|8478.4|8476.9|237
1637025000000|2021-11-16 01:10:00|8478.9|8477.4|8478.1|8476.6|8479.1|8477.6|8477.8|8476.3|160
1637025300000|2021-11-16 01:15:00|8478|8476.5|8475.9|8474.4|8479|8477.5|8475.9|8474.4|236
1637025600000|2021-11-16 01:20:00|8475.8|8474.3|8475.5|8474|8476.2|8474.7|8475.4|8473.9|182
1637025900000|2021-11-16 01:25:00|8475.6|8474.1|8475|8473.5|8476.1|8474.6|8474.3|8472.8|198
1637026200000|2021-11-16 01:30:00|8475.1|8473.6|8476.9|8475.4|8477.1|8475.8|8474|8472.5|383
1637026500000|2021-11-16 01:35:00|8477|8475.5|8477.2|8475.7|8477.5|8476|8475.9|8474.4|285
1637026800000|2021-11-16 01:40:00|8477.1|8475.6|8477.8|8476.3|8478|8476.5|8476.6|8475.1|225
1637027100000|2021-11-16 01:45:00|8477.7|8476.2|8477.8|8476.3|8478.5|8477|8476.9|8475.4|269
1637027400000|2021-11-16 01:50:00|8477.7|8476.2|8477.3|8475.8|8478.1|8476.6|8477.1|8475.6|293
1637027700000|2021-11-16 01:55:00|8477.2|8475.7|8477|8475.5|8477.5|8476|8475|8473.5|332
1637028000000|2021-11-16 02:00:00|8477.1|8475.6|8476.2|8474.7|8477.1|8475.6|8475.8|8474.3|242
1637028300000|2021-11-16 02:05:00|8476.1|8474.6|8476.7|8475.2|8477.1|8475.6|8475.1|8473.6|189
1637028600000|2021-11-16 02:10:00|8476.6|8475.1|8476|8474.5|8476.8|8475.3|8475.6|8474.1|146
1637028900000|2021-11-16 02:15:00|8476.1|8474.6|8476|8474.5|8476.4|8474.9|8474.8|8473.3|257
1637029200000|2021-11-16 02:20:00|8475.9|8474.4|8476.9|8475.4|8477|8475.5|8475.6|8474.3|209
1637029500000|2021-11-16 02:25:00|8477|8475.5|8476.5|8475|8477|8475.8|8475.7|8474.4|251
1637029800000|2021-11-16 02:30:00|8476.4|8474.9|8476.4|8474.9|8477.1|8475.6|8475.2|8473.7|420
1637030100000|2021-11-16 02:35:00|8476.3|8474.8|8476.7|8475.2|8477.1|8475.6|8475.5|8474|257
1637030400000|2021-11-16 02:40:00|8476.8|8475.3|8475.9|8474.4|8477|8475.5|8475.8|8474.3|129
1637030700000|2021-11-16 02:45:00|8476|8474.5|8474.7|8473.2|8476.2|8474.7|8473.9|8472.4|197
1637031000000|2021-11-16 02:50:00|8474.6|8473.1|8474.5|8473|8475.3|8473.9|8474.3|8472.8|233
1637031300000|2021-11-16 02:55:00|8474.4|8472.9|8473.9|8472.4|8475.2|8473.7|8473|8471.7|266
1637031600000|2021-11-16 03:00:00|8473.8|8472.3|8473.4|8471.9|8474.5|8473|8473.1|8471.6|181
1637031900000|2021-11-16 03:05:00|8473.5|8472|8472.1|8470.6|8473.6|8472.1|8471.6|8470.4|238
1637032200000|2021-11-16 03:10:00|8472|8470.5|8473.6|8472.1|8473.7|8472.2|8471.5|8470|263
1637032500000|2021-11-16 03:15:00|8473.7|8472.2|8473|8471.5|8473.8|8472.3|8472.9|8471.4|144
1637032800000|2021-11-16 03:20:00|8472.9|8471.4|8473.9|8472.4|8473.9|8472.5|8472.5|8471|134
1637033100000|2021-11-16 03:25:00|8473.8|8472.3|8472.4|8470.9|8474|8472.5|8472.2|8470.7|137
1637033400000|2021-11-16 03:30:00|8472.5|8471|8473.3|8471.8|8474.6|8473.1|8472.3|8470.8|177
1637033700000|2021-11-16 03:35:00|8473.2|8471.7|8473.5|8472|8473.7|8472.4|8472.8|8471.5|144
1637034000000|2021-11-16 03:40:00|8473.2|8472.3|8473.8|8472.3|8473.9|8472.6|8472.9|8471.5|163
1637034300000|2021-11-16 03:45:00|8473.9|8472.4|8473|8471.5|8473.9|8472.4|8472.2|8470.9|170
1637034600000|2021-11-16 03:50:00|8473.1|8471.6|8473.1|8471.6|8473.4|8471.9|8472.6|8471.2|100
1637034900000|2021-11-16 03:55:00|8473.2|8471.7|8473.7|8472.2|8473.9|8472.5|8473|8471.5|118
1637035200000|2021-11-16 04:00:00|8473.8|8472.3|8474.6|8473.1|8474.6|8473.2|8473.5|8472|149
1637035500000|2021-11-16 04:05:00|8474.8|8473.3|8474.5|8473|8474.9|8473.4|8474.2|8472.7|117
1637035800000|2021-11-16 04:10:00|8474.4|8472.9|8474.1|8472.6|8474.7|8473.2|8473.7|8472.2|156
1637036100000|2021-11-16 04:15:00|8474|8472.5|8475.1|8473.6|8475.2|8473.7|8474|8472.5|91
1637036400000|2021-11-16 04:20:00|8475.2|8473.7|8475.8|8474.3|8476.6|8475.1|8474.7|8473.4|221
1637036700000|2021-11-16 04:25:00|8475.9|8474.4|8475.4|8473.9|8476|8474.5|8474.7|8473.2|222
1637037000000|2021-11-16 04:30:00|8475.1|8474.2|8476.8|8475.3|8477.4|8476.1|8475.1|8473.9|222
1637037300000|2021-11-16 04:35:00|8476.9|8475.4|8477.5|8476|8477.6|8476.1|8476.4|8474.9|120
1637037600000|2021-11-16 04:40:00|8477.6|8476.1|8477.3|8475.8|8477.8|8476.3|8476.8|8475.3|117
1637037900000|2021-11-16 04:45:00|8477.2|8475.7|8476.3|8474.8|8477.4|8475.9|8476|8474.5|116
1637038200000|2021-11-16 04:50:00|8476.4|8474.9|8476.6|8475.1|8476.8|8475.3|8475.9|8474.4|91
1637038500000|2021-11-16 04:55:00|8476.7|8475.2|8478.9|8477.4|8479.3|8477.8|8476.5|8475.2|214
1637038800000|2021-11-16 05:00:00|8479|8477.5|8477.3|8475.8|8479|8477.5|8477|8475.5|161
1637039100000|2021-11-16 05:05:00|8477.4|8475.9|8476.2|8474.7|8477.8|8476.3|8476.2|8474.7|112
1637039400000|2021-11-16 05:10:00|8476.3|8474.8|8475.4|8473.9|8476.4|8475.1|8475.4|8473.9|104
1637039700000|2021-11-16 05:15:00|8475.5|8474|8475.6|8474.1|8475.6|8474.3|8474.9|8473.4|107
1637040000000|2021-11-16 05:20:00|8475.5|8474|8477|8475.5|8477.2|8475.9|8475.5|8474|198
1637040300000|2021-11-16 05:25:00|8476.9|8475.4|8476.3|8474.8|8477.6|8476.3|8476|8474.5|144
1637040600000|2021-11-16 05:30:00|8476.5|8475|8476.4|8475.5|8477.4|8476.2|8475.7|8474.5|207
1637040900000|2021-11-16 05:35:00|8476.5|8475.6|8476.2|8474.7|8476.9|8475.6|8476.1|8474.7|129
1637041200000|2021-11-16 05:40:00|8476.3|8474.8|8477.1|8475.6|8477.6|8476.1|8476.2|8474.7|155
1637041500000|2021-11-16 05:45:00|8477.2|8475.7|8478.2|8476.7|8478.3|8476.8|8477.1|8475.6|181
1637041800000|2021-11-16 05:50:00|8478.1|8476.6|8478.6|8477.1|8479.5|8478|8478|8476.5|239
1637042100000|2021-11-16 05:55:00|8478.7|8477.2|8479.7|8478.2|8479.9|8478.4|8477.8|8476.3|283
1637042400000|2021-11-16 06:00:00|8479.6|8478.1|8479.7|8478.2|8480.3|8478.8|8479.3|8477.8|248
1637042700000|2021-11-16 06:05:00|8479.6|8478.1|8479|8477.5|8479.7|8478.3|8478.3|8476.9|261
1637043000000|2021-11-16 06:10:00|8479.1|8477.6|8478.3|8476.8|8479.3|8477.8|8477.2|8475.7|271
1637043300000|2021-11-16 06:15:00|8478.2|8476.7|8478.3|8476.8|8478.9|8477.4|8477.7|8476.2|269
1637043600000|2021-11-16 06:20:00|8478.2|8476.7|8478.4|8476.9|8478.6|8477.3|8477.5|8476.1|246
1637043900000|2021-11-16 06:25:00|8478.5|8477|8474.8|8473.3|8478.8|8477.3|8473.9|8472.7|296
1637044200000|2021-11-16 06:30:00|8474.9|8473.4|8475.8|8474.3|8476.3|8474.9|8474.4|8473.2|263
1637044500000|2021-11-16 06:35:00|8475.7|8474.2|8477|8475.5|8477.1|8475.8|8475.7|8474.2|224
1637044800000|2021-11-16 06:40:00|8476.9|8475.4|8476.7|8475.2|8477.2|8475.8|8475.9|8474.6|159
1637045100000|2021-11-16 06:45:00|8476.8|8475.3|8475.6|8474.1|8476.8|8475.3|8474.7|8473.3|317
1637045400000|2021-11-16 06:50:00|8475.5|8474|8476.8|8475.3|8477.7|8476.2|8475.4|8474|207
1637045700000|2021-11-16 06:55:00|8476.9|8475.4|8476.2|8474.7|8477.1|8475.9|8475.7|8473.8|194
1637046000000|2021-11-16 07:00:00|8476.1|8474.6|8467.1|8465.6|8477.2|8475.7|8464.7|8463.1|760
1637046300000|2021-11-16 07:05:00|8467.2|8465.7|8462.1|8460.6|8468.3|8466.8|8461.3|8459.8|546
1637046600000|2021-11-16 07:10:00|8462|8460.5|8458.1|8456.6|8462.2|8460.7|8455.8|8454.5|646
1637046900000|2021-11-16 07:15:00|8458.2|8456.7|8452.9|8451.4|8458.6|8457.1|8452|8450.9|535
1637047200000|2021-11-16 07:20:00|8453.1|8451.6|8453.9|8452.4|8455.1|8453.6|8451.4|8449.9|530
1637047500000|2021-11-16 07:25:00|8454|8452.5|8455|8453.5|8456.5|8455|8452.1|8451.1|650
1637047800000|2021-11-16 07:30:00|8454.9|8453.4|8457.9|8456.4|8458.8|8457.4|8453.3|8451.8|591
1637048100000|2021-11-16 07:35:00|8457.8|8456.3|8457.7|8456.2|8459.6|8458.3|8456.9|8455.6|513
1637048400000|2021-11-16 07:40:00|8457.3|8455.8|8456.2|8454.7|8457.7|8456.5|8454.5|8453.3|477
1637048700000|2021-11-16 07:45:00|8456.4|8454.9|8450.9|8449.4|8456.4|8454.9|8450.2|8448.9|441
1637049000000|2021-11-16 07:50:00|8451|8449.5|8451.9|8450.4|8452.7|8451.3|8449.9|8448.4|412
1637049300000|2021-11-16 07:55:00|8452|8450.5|8452.7|8451.2|8454.9|8453.4|8451.9|8450.4|493
1637049600000|2021-11-16 08:00:00|8452.8|8451.3|8452.5|8451|8454.4|8452.9|8449.7|8448.6|639
1637049900000|2021-11-16 08:05:00|8452.6|8451.7|8454.7|8453.8|8456.9|8455.6|8451.2|8450.1|736
1637050200000|2021-11-16 08:10:00|8454.6|8453.7|8456|8454.5|8457.6|8456.5|8454.3|8453|671
1637050500000|2021-11-16 08:15:00|8455.9|8454.4|8455.3|8453.8|8458.6|8457.1|8453.7|8452.2|542
1637050800000|2021-11-16 08:20:00|8455|8453.5|8457.1|8455.6|8457.7|8456.3|8454.2|8453|510
1637051100000|2021-11-16 08:25:00|8457.2|8455.7|8454.2|8452.7|8457.4|8456.4|8453|8451.7|503
1637051400000|2021-11-16 08:30:00|8454.3|8452.8|8449|8447.5|8454.4|8452.9|8447.2|8445.8|616
1637051700000|2021-11-16 08:35:00|8449.1|8447.6|8450.4|8448.9|8451.3|8450.2|8448.9|8447.4|495
1637052000000|2021-11-16 08:40:00|8450.3|8448.8|8450.3|8448.8|8450.6|8449.1|8446.4|8444.9|504
1637052300000|2021-11-16 08:45:00|8450.2|8448.7|8443.1|8441.6|8450.6|8449.2|8442|8440.6|444
1637052600000|2021-11-16 08:50:00|8443|8441.5|8446.1|8445.2|8446.6|8445.4|8442.3|8441.2|477
1637052900000|2021-11-16 08:55:00|8446.2|8445.3|8445.2|8443.7|8447.2|8445.8|8444.5|8443|460
1637053200000|2021-11-16 09:00:00|8445.3|8443.8|8445.1|8444.2|8445.9|8444.7|8443.7|8442.5|565
1637053500000|2021-11-16 09:05:00|8445.2|8444.3|8442.1|8440.6|8446|8444.9|8440.5|8439.3|569
1637053800000|2021-11-16 09:10:00|8442|8440.5|8442.9|8441.4|8443.7|8442.2|8441.7|8440.2|473
1637054100000|2021-11-16 09:15:00|8443|8441.5|8439.5|8438|8444.5|8443|8439.4|8437.9|442
1637054400000|2021-11-16 09:20:00|8439.6|8438.1|8438.2|8436.7|8441.5|8440.3|8436.9|8435.7|573
1637054700000|2021-11-16 09:25:00|8438.3|8436.8|8440.4|8438.9|8440.4|8439.1|8436.3|8434.9|590
1637055000000|2021-11-16 09:30:00|8440.3|8438.8|8440.7|8439.2|8441.5|8440.3|8437.9|8436.6|528
1637055300000|2021-11-16 09:35:00|8440.8|8439.3|8437.5|8436|8440.8|8439.3|8435.8|8434.5|596
1637055600000|2021-11-16 09:40:00|8437.3|8435.8|8436.8|8435.3|8438.5|8437.3|8435.5|8434|618
1637055900000|2021-11-16 09:45:00|8436.6|8435.1|8437.7|8436.2|8438.4|8437|8436|8434.7|480
1637056200000|2021-11-16 09:50:00|8437.8|8436.3|8437.8|8436.3|8438.7|8437.6|8436.6|8435.2|390
1637056500000|2021-11-16 09:55:00|8437.5|8436.6|8437.7|8436.2|8438.5|8437.1|8436.7|8435.2|325
1637056800000|2021-11-16 10:00:00|8437.6|8436.1|8441.4|8439.9|8441.5|8440.6|8437.4|8435.9|496
1637057100000|2021-11-16 10:05:00|8441.3|8439.8|8441.3|8439.8|8442|8440.7|8439.6|8438.3|449
1637057400000|2021-11-16 10:10:00|8441.4|8439.9|8445.3|8443.8|8445.5|8444.3|8441.3|8439.9|369
1637057700000|2021-11-16 10:15:00|8445.2|8443.7|8442.4|8440.9|8445.3|8443.8|8439.1|8437.8|458
1637058000000|2021-11-16 10:20:00|8442.1|8441.2|8444.3|8442.8|8446.5|8445.2|8441.5|8440.5|574
1637058300000|2021-11-16 10:25:00|8444.4|8442.9|8443.5|8442|8446|8444.7|8442.8|8441.4|548
1637058600000|2021-11-16 10:30:00|8443.6|8442.1|8445|8443.5|8446.2|8444.8|8443.4|8442|458
1637058900000|2021-11-16 10:35:00|8444.8|8443.3|8443.7|8442.2|8445.1|8443.6|8442.2|8440.8|481
1637059200000|2021-11-16 10:40:00|8443.5|8442|8442.9|8441.4|8444.3|8442.8|8441.5|8440|405
1637059500000|2021-11-16 10:45:00|8442.8|8441.3|8444.4|8443.5|8444.9|8443.6|8442|8440.8|355
1637059800000|2021-11-16 10:50:00|8444.3|8443.4|8447.2|8445.7|8447.5|8446.2|8444.3|8443.1|393
1637060100000|2021-11-16 10:55:00|8447.3|8445.8|8451.9|8450.4|8452.1|8450.6|8446.9|8445.7|509
1637060400000|2021-11-16 11:00:00|8451.8|8450.3|8454.4|8452.9|8454.6|8453.4|8451.1|8449.8|482
1637060700000|2021-11-16 11:05:00|8454|8452.5|8455.5|8454|8456.9|8455.8|8453.8|8452.5|478
1637061000000|2021-11-16 11:10:00|8455.6|8454.1|8456.3|8455.4|8458.6|8457.4|8454.7|8453.5|589
1637061300000|2021-11-16 11:15:00|8456.2|8455.3|8462.5|8461|8462.8|8461.3|8456.2|8455|576
1637061600000|2021-11-16 11:20:00|8462.4|8460.9|8458.7|8457.2|8462.6|8461.1|8458.1|8456.9|541
1637061900000|2021-11-16 11:25:00|8458.6|8457.1|8460.5|8459|8460.6|8459.2|8456.9|8455.8|413
1637062200000|2021-11-16 11:30:00|8460.4|8458.9|8455.5|8454.6|8461.3|8460|8455.4|8454.3|427
1637062500000|2021-11-16 11:35:00|8455.4|8454.5|8454.5|8453.6|8456.1|8455.1|8453.2|8452.2|427
1637062800000|2021-11-16 11:40:00|8454.6|8453.7|8452.6|8451.7|8456|8455.1|8452.4|8451.4|306
1637063100000|2021-11-16 11:45:00|8452.7|8451.8|8451.6|8450.7|8453.1|8451.9|8451|8449.8|420
1637063400000|2021-11-16 11:50:00|8451.7|8450.8|8453.9|8452.4|8454.1|8452.8|8451.5|8450.3|220
1637063700000|2021-11-16 11:55:00|8453.7|8452.8|8454.1|8452.6|8455.6|8454.3|8452.5|8451.3|410
1637064000000|2021-11-16 12:00:00|8453.6|8452.7|8454|8452.5|8457.3|8456|8453.1|8451.9|436
1637064300000|2021-11-16 12:05:00|8454.1|8452.6|8454.5|8453|8454.9|8453.6|8452.3|8451.2|298
1637064600000|2021-11-16 12:10:00|8454.6|8453.1|8454.9|8453.4|8455.6|8454.3|8453.9|8452.4|339
1637064900000|2021-11-16 12:15:00|8455|8453.5|8452|8450.5|8455.6|8454.4|8451.2|8450|300
1637065200000|2021-11-16 12:20:00|8451.7|8450.8|8451.3|8450.4|8454.5|8453.1|8451|8449.7|418
1637065500000|2021-11-16 12:25:00|8451.2|8450.3|8451.9|8450.4|8452.5|8451.2|8448.2|8447|513
1637065800000|2021-11-16 12:30:00|8452|8450.5|8453.5|8452|8454.2|8452.9|8451.8|8450.5|406
1637066100000|2021-11-16 12:35:00|8453.6|8452.1|8452.2|8450.7|8453.6|8452.2|8450.8|8449.6|287
1637066400000|2021-11-16 12:40:00|8452.3|8450.8|8453.4|8451.9|8453.5|8452.3|8452.2|8450.7|295
1637066700000|2021-11-16 12:45:00|8453.3|8451.8|8452.5|8451|8453.3|8451.8|8450.3|8448.9|299
1637067000000|2021-11-16 12:50:00|8452.4|8450.9|8452|8450.5|8452.5|8451.1|8449.3|8447.8|522
1637067300000|2021-11-16 12:55:00|8452.1|8450.6|8451.1|8449.6|8452.3|8450.8|8449.7|8448.4|731
1637067600000|2021-11-16 13:00:00|8450.9|8449.4|8450.8|8449.3|8452.4|8450.9|8449.9|8448.6|496
1637067900000|2021-11-16 13:05:00|8450.9|8449.4|8453.6|8452.1|8453.7|8452.3|8450.9|8449.4|347
1637068200000|2021-11-16 13:10:00|8453.5|8452|8454.4|8452.9|8455.8|8454.3|8453|8451.5|369
1637068500000|2021-11-16 13:15:00|8454.3|8452.8|8454.7|8453.2|8454.9|8453.7|8452.2|8451|296
1637068800000|2021-11-16 13:20:00|8454.6|8453.1|8455.3|8453.8|8456.7|8455.2|8454.2|8452.8|442
1637069100000|2021-11-16 13:25:00|8455.4|8453.9|8461.1|8456|8461.3|8457.7|8454.8|8453.6|472
1637069400000|2021-11-16 13:30:00|8460.1|8456.8|8457.8|8456.3|8461.1|8458.3|8455.5|8451.5|1207
1637069700000|2021-11-16 13:35:00|8457.6|8456.1|8459.2|8457.7|8459.6|8458.1|8456.6|8455.1|688
1637070000000|2021-11-16 13:40:00|8459.1|8457.6|8453.3|8451.8|8459.1|8457.6|8451.7|8450.2|726
1637070300000|2021-11-16 13:45:00|8453.2|8451.7|8451.5|8450|8454.1|8452.6|8451|8449.5|627
1637070600000|2021-11-16 13:50:00|8451.6|8450.1|8448.4|8446.9|8452|8450.5|8447.8|8446.3|584
1637070900000|2021-11-16 13:55:00|8448.3|8446.8|8442.6|8441.1|8448.6|8447.1|8442.1|8440.9|668
1637071200000|2021-11-16 14:00:00|8442.7|8441.2|8443.4|8441.9|8445.7|8444.2|8442.5|8441|776
1637071500000|2021-11-16 14:05:00|8443.3|8441.8|8438|8436.5|8443.7|8442.5|8436.7|8435.3|1062
1637071800000|2021-11-16 14:10:00|8437.9|8436.4|8443.7|8442.2|8444.6|8443.1|8437.8|8436.4|815
1637072100000|2021-11-16 14:15:00|8443.8|8442.3|8446|8444.5|8447.2|8446|8441.6|8440.3|779
1637072400000|2021-11-16 14:20:00|8445.9|8444.4|8446.7|8445.2|8447.7|8446.2|8444.3|8442.9|645
1637072700000|2021-11-16 14:25:00|8446.8|8445.3|8446.6|8445.1|8450.2|8448.7|8446.1|8444.6|632
1637073000000|2021-11-16 14:30:00|8446.3|8445.4|8445.3|8443.8|8447.2|8445.7|8444.3|8442.8|883
1637073300000|2021-11-16 14:35:00|8445.2|8443.7|8446.5|8445|8447.6|8446.2|8443.7|8442.6|707
1637073600000|2021-11-16 14:40:00|8446.6|8445.1|8448.1|8446.6|8449.4|8447.9|8444.9|8443.7|813
1637073900000|2021-11-16 14:45:00|8448|8446.5|8451.2|8449.7|8452|8450.9|8447.6|8446.5|702
1637074200000|2021-11-16 14:50:00|8450.9|8450|8449.3|8447.8|8452.6|8451.1|8447.6|8446.3|730
1637074500000|2021-11-16 14:55:00|8449.4|8447.9|8450.7|8449.2|8452.6|8451.1|8448|8446.5|850
1637074800000|2021-11-16 15:00:00|8450.5|8449|8447.2|8445.7|8450.9|8449.4|8446.3|8444.8|763
1637075100000|2021-11-16 15:05:00|8447.3|8445.8|8445.4|8443.9|8448.6|8447.2|8445|8443.7|848
1637075400000|2021-11-16 15:10:00|8445.5|8444|8447.2|8445.7|8448.4|8447.1|8442.4|8441.5|874
1637075700000|2021-11-16 15:15:00|8447.3|8445.8|8448.3|8446.8|8449.7|8448.5|8446.8|8445.3|754
1637076000000|2021-11-16 15:20:00|8448.2|8446.7|8451.2|8450.3|8451.4|8450.3|8447.8|8446.3|642
1637076300000|2021-11-16 15:25:00|8451|8450.1|8450.5|8449|8451.9|8450.4|8449.3|8448.1|507
1637076600000|2021-11-16 15:30:00|8450.4|8448.9|8446.6|8445.1|8450.8|8449.5|8446.1|8444.9|588
1637076900000|2021-11-16 15:35:00|8446.5|8445|8450|8449.1|8450.8|8449.3|8446.5|8445|462
1637077200000|2021-11-16 15:40:00|8450.3|8448.8|8450.6|8449.7|8452|8450.5|8449.2|8447.7|492
1637077500000|2021-11-16 15:45:00|8450.5|8449.6|8452.6|8451.1|8452.7|8451.5|8449.7|8448.4|501
1637077800000|2021-11-16 15:50:00|8452.7|8451.2|8455.6|8454.1|8456.6|8455.1|8451.8|8450.5|696
1637078100000|2021-11-16 15:55:00|8455.7|8454.2|8457.4|8456.5|8459.1|8457.6|8455.2|8453.9|829
1637078400000|2021-11-16 16:00:00|8457.2|8456.3|8453.1|8451.6|8459.5|8458.5|8453.1|8451.6|806
1637078700000|2021-11-16 16:05:00|8453.2|8451.7|8451.3|8449.8|8454|8452.6|8450.7|8449.2|561
1637079000000|2021-11-16 16:10:00|8451.2|8449.7|8452.4|8450.9|8453.4|8452.1|8450.6|8449.4|534
1637079300000|2021-11-16 16:15:00|8452.5|8451|8450.4|8448.9|8454.2|8453|8449.9|8448.8|431
1637079600000|2021-11-16 16:20:00|8450.3|8448.8|8451.2|8450.3|8452.8|8451.7|8448.6|8447.3|478
1637079900000|2021-11-16 16:25:00|8451.3|8450.4|8454|8452.5|8454.2|8452.8|8451.2|8450|502
1637080200000|2021-11-16 16:30:00|8454.1|8452.6|8450.8|8449.3|8454.2|8452.7|8450.2|8448.9|330
1637080500000|2021-11-16 16:35:00|8450.7|8449.2|8446.6|8445.7|8451|8449.9|8446.4|8445.2|411
1637080800000|2021-11-16 16:40:00|8447|8445.5|8444.9|8443.4|8447.3|8446.1|8444.2|8442.9|332
1637081100000|2021-11-16 16:45:00|8445|8443.5|8445.1|8443.6|8445.2|8443.8|8442.9|8441.5|344
1637081400000|2021-11-16 16:50:00|8444.9|8443.4|8442.2|8440.7|8444.9|8443.4|8441.3|8440.3|330
1637081700000|2021-11-16 16:55:00|8442.1|8440.6|8441.1|8439.6|8442.1|8440.8|8439.2|8438.1|454
1637082000000|2021-11-16 17:00:00|8441.2|8439.7|8438|8436.5|8441.2|8439.7|8437.4|8436.2|474
1637082300000|2021-11-16 17:05:00|8438.1|8436.6|8438.7|8437.8|8439.6|8438.5|8437.5|8436.3|313
1637082600000|2021-11-16 17:10:00|8438.6|8437.7|8437.7|8436.2|8439|8437.8|8437.2|8435.8|318
1637082900000|2021-11-16 17:15:00|8438|8436.5|8436.5|8435|8438|8436.5|8435.7|8434.2|581
1637083200000|2021-11-16 17:20:00|8436.4|8434.9|8438.2|8436.7|8438.2|8436.7|8435.9|8434.5|342
1637083500000|2021-11-16 17:25:00|8438.1|8436.6|8436.8|8435.3|8439.1|8437.6|8436|8434.5|390
1637083800000|2021-11-16 17:30:00|8436.5|8435|8435.9|8434.4|8436.8|8435.4|8434.8|8433.3|396
1637084100000|2021-11-16 17:35:00|8436|8434.5|8435.9|8434.4|8436.7|8435.4|8434.9|8433.4|308
1637084400000|2021-11-16 17:40:00|8435.8|8434.3|8434.6|8433.1|8436.7|8435.2|8434.3|8433.1|316
1637084700000|2021-11-16 17:45:00|8434.5|8433|8434.5|8433|8434.7|8433.2|8433.1|8431.6|297
1637085000000|2021-11-16 17:50:00|8434.6|8433.1|8434.6|8433.1|8435.9|8434.4|8433.9|8432.4|333
1637085300000|2021-11-16 17:55:00|8434.5|8433|8435.8|8434.9|8436.8|8435.4|8434.2|8432.7|366
1637085600000|2021-11-16 18:00:00|8436.1|8434.6|8436.2|8434.7|8437.1|8435.6|8435|8433.5|403
1637085900000|2021-11-16 18:05:00|8436|8434.5|8436.1|8434.6|8436.8|8435.3|8435.2|8433.9|244
1637086200000|2021-11-16 18:10:00|8436.7|8435.2|8434.5|8433|8437.3|8435.8|8434.4|8432.9|260
1637086500000|2021-11-16 18:15:00|8434.6|8433.1|8434.3|8432.8|8434.7|8433.2|8433.3|8431.8|289
1637086800000|2021-11-16 18:20:00|8434.2|8432.7|8432.5|8431.6|8434.3|8432.8|8432.5|8431.4|213
1637087100000|2021-11-16 18:25:00|8432.6|8431.7|8432.7|8431.2|8433.5|8432.3|8431.8|8430.6|299
1637087400000|2021-11-16 18:30:00|8432.6|8431.1|8432|8430.5|8433.3|8432|8431.7|8430.5|303
1637087700000|2021-11-16 18:35:00|8431.9|8430.4|8432.4|8430.9|8432.4|8430.9|8431.3|8430|160
1637088000000|2021-11-16 18:40:00|8432.3|8430.8|8432.9|8431.4|8433.1|8431.6|8431.7|8430.4|240
1637088300000|2021-11-16 18:45:00|8432.8|8431.3|8431.5|8430|8433.2|8431.7|8430.9|8429.5|333
1637088600000|2021-11-16 18:50:00|8431.4|8429.9|8430.8|8429.9|8432|8430.7|8430.7|8429.6|205
1637088900000|2021-11-16 18:55:00|8431.1|8429.6|8429.5|8428|8431.2|8430|8428.8|8427.3|366
1637089200000|2021-11-16 19:00:00|8429.6|8428.1|8430.3|8428.8|8430.3|8428.9|8428.7|8427.5|357
1637089500000|2021-11-16 19:05:00|8430.4|8428.9|8429.7|8428.2|8430.5|8429.3|8428.9|8427.6|265
1637089800000|2021-11-16 19:10:00|8429.8|8428.3|8429.8|8428.3|8430.9|8429.4|8429.3|8427.8|344
1637090100000|2021-11-16 19:15:00|8429.7|8428.2|8432.2|8430.7|8433.2|8431.7|8429.4|8428.2|464
1637090400000|2021-11-16 19:20:00|8432.1|8430.6|8431.8|8430.3|8432.9|8431.5|8431.3|8430|387
1637090700000|2021-11-16 19:25:00|8431.7|8430.2|8430.1|8428.6|8432.3|8430.8|8429.9|8428.5|348
1637091000000|2021-11-16 19:30:00|8430.2|8428.7|8428.8|8427.9|8431.6|8430.3|8428.8|8427.6|282
1637091300000|2021-11-16 19:35:00|8428.9|8428|8428.8|8427.9|8429.9|8428.7|8428.6|8427.6|298
1637091600000|2021-11-16 19:40:00|8428.9|8427.4|8428.7|8427.8|8429.8|8428.7|8428.4|8427.4|219
1637091900000|2021-11-16 19:45:00|8428.6|8427.7|8428.6|8427.7|8429.5|8428.4|8428.3|8427.1|186
1637092200000|2021-11-16 19:50:00|8428.5|8427.6|8429.8|8428.9|8430.5|8429.3|8428.4|8427.4|159
1637092500000|2021-11-16 19:55:00|8429.9|8429|8427.7|8426.8|8430.5|8429.3|8427.1|8425.9|346
1637092800000|2021-11-16 20:00:00|8427.8|8426.9|8428.3|8426.8|8429.1|8427.7|8427.8|8426.4|303
1637093100000|2021-11-16 20:05:00|8428.4|8426.9|8428.8|8427.3|8428.9|8427.6|8427.8|8426.7|169
1637093400000|2021-11-16 20:10:00|8428.7|8427.2|8428.6|8427.1|8429.4|8428.2|8427.8|8426.5|198
1637093700000|2021-11-16 20:15:00|8428.7|8427.2|8427.8|8426.3|8428.8|8427.5|8427.3|8425.9|229
1637094000000|2021-11-16 20:20:00|8427.9|8426.4|8428.8|8427.3|8429|8427.8|8427.5|8426.3|181
1637094300000|2021-11-16 20:25:00|8429.1|8427.6|8430.2|8429.3|8430.6|8429.4|8428.9|8427.5|361
1637094600000|2021-11-16 20:30:00|8430.5|8429|8431.8|8430.3|8432|8430.5|8430.3|8429|323
1637094900000|2021-11-16 20:35:00|8431.9|8430.4|8431.8|8430.3|8433.1|8431.8|8431.5|8430.2|236
1637095200000|2021-11-16 20:40:00|8431.7|8430.2|8430.5|8429|8432.1|8430.6|8430.2|8428.8|286
1637095500000|2021-11-16 20:45:00|8430.6|8429.1|8429.9|8428.4|8430.6|8429.3|8429|8427.8|202
1637095800000|2021-11-16 20:50:00|8430|8428.5|8429.6|8428.1|8430.7|8429.3|8428.9|8427.7|252
1637096100000|2021-11-16 20:55:00|8429.5|8428|8428.8|8427.3|8429.9|8428.4|8428.2|8426.8|525
1637096400000|2021-11-16 21:00:00|8428.9|8427.4|8429.3|8427.8|8429.9|8428.7|8427.5|8426|370
1637096700000|2021-11-16 21:05:00|8429.4|8427.9|8429|8427.5|8429.6|8428.4|8428.2|8427|149
1637097000000|2021-11-16 21:10:00|8429.1|8427.6|8429.4|8427.9|8429.8|8428.3|8428.3|8427.1|131
1637097300000|2021-11-16 21:15:00|8429.2|8427.7|8429.1|8427.6|8430.1|8428.6|8428.4|8426.9|225
1637097600000|2021-11-16 21:20:00|8429.2|8427.7|8429.4|8427.9|8429.8|8428.7|8428.4|8426.9|248
1637097900000|2021-11-16 21:25:00|8429.5|8428|8430.9|8429.4|8431.1|8429.6|8429.3|8427.8|215
1637098200000|2021-11-16 21:30:00|8430.8|8429.3|8430.3|8428.8|8430.9|8429.6|8430.1|8428.8|160
1637098500000|2021-11-16 21:35:00|8430.4|8428.9|8430.8|8429.3|8431.1|8429.6|8430.3|8428.8|137
1637098800000|2021-11-16 21:40:00|8430.7|8429.2|8431.3|8429.8|8431.6|8430.1|8430.7|8429.2|161
1637099100000|2021-11-16 21:45:00|8431.4|8429.9|8432.1|8430.6|8432.4|8430.9|8430.7|8429.4|296
1637099400000|2021-11-16 21:50:00|8432.2|8430.7|8431|8429.5|8434.9|8431.4|8430|8428.2|555
1637099700000|2021-11-16 21:55:00|8431.1|8429.6|8431.9|8426.5|8433.9|8430.6|8429.1|8425.5|607
1637100000000|2021-11-16 22:00:00|8433.3|8425.9|8437.4|8428|8437.8|8429.1|8433.2|8425.1|141
1637100300000|2021-11-16 22:05:00|8437.3|8428.1|8436.5|8429.5|8437.9|8429.6|8435.9|8426.7|149
1637100600000|2021-11-16 22:10:00|8436.6|8430.2|8435.7|8428.2|8438.2|8430.2|8435.1|8426.9|342
1637100900000|2021-11-16 22:15:00|8435.5|8427.8|8436.5|8430.1|8437.3|8430.7|8434.9|8426.6|347
1637101200000|2021-11-16 22:20:00|8436.4|8429.8|8436.3|8429|8437.1|8429.9|8434.5|8427.9|275
1637101500000|2021-11-16 22:25:00|8436.2|8429.1|8433.8|8427.4|8436.6|8430.5|8431.4|8426.2|243
1637101800000|2021-11-16 22:30:00|8433.6|8427.5|8434.1|8428.3|8435.7|8428.8|8433.2|8424.6|454
1637102100000|2021-11-16 22:35:00|8434|8428.4|8435.3|8428.7|8436.5|8430.2|8433.3|8427.9|381
1637102400000|2021-11-16 22:40:00|8435.1|8428.6|8434|8425.6|8435.8|8429|8432.6|8423.9|338
1637102700000|2021-11-16 22:45:00|8434.3|8425.9|8434.4|8428.4|8435.4|8430.1|8433|8424.1|450
1637103000000|2021-11-16 22:50:00|8434.5|8428.3|8434.6|8428.6|8435.3|8429.6|8433.5|8428|479
1637103300000|2021-11-16 22:55:00|8434.5|8428.5|8435.8|8429.3|8436.9|8430.8|8434.2|8427.9|423
1637103600000|2021-11-16 23:00:00|8435.6|8429.4|8433.4|8428.3|8436|8431.6|8431.6|8423.3|855
1637103900000|2021-11-16 23:05:00|8434.7|8428.1|8432.8|8428.3|8435.9|8429.6|8430.7|8423.9|749
1637104200000|2021-11-16 23:10:00|8432.9|8428.4|8432.3|8428.6|8434.9|8429.8|8431.1|8428.1|403
1637104500000|2021-11-16 23:15:00|8432.8|8428.5|8431.7|8428.8|8436|8429.9|8430|8425.2|1046
1637104800000|2021-11-16 23:20:00|8431.6|8427.5|8431|8429.5|8434.3|8430|8430|8427|298
1637105100000|2021-11-16 23:25:00|8430.9|8429.4|8430.6|8429.1|8434.2|8429.7|8430.2|8427.6|382
1637105400000|2021-11-16 23:30:00|8430.5|8429|8430.4|8428.9|8430.8|8429.2|8429.4|8427.9|222
1637105700000|2021-11-16 23:35:00|8430.3|8428.8|8429.5|8428|8430.8|8429.3|8429.3|8427.8|250
1637106000000|2021-11-16 23:40:00|8429.6|8428.1|8429.1|8427.6|8429.7|8428.2|8427.8|8426.3|264
1637106300000|2021-11-16 23:45:00|8429.3|8427.8|8430|8428.5|8430.2|8428.7|8428.9|8427.4|219
1637106600000|2021-11-16 23:50:00|8430.2|8428.7|8431.4|8429.9|8431.9|8430.4|8430.2|8428.7|158
1637106900000|2021-11-16 23:55:00|8431.5|8430|8431.1|8429.6|8431.5|8430|8430.7|8429.2|146
1637107200000|2021-11-17 00:00:00|8431.2|8429.7|8431.4|8429.9|8432.6|8431.1|8429.8|8428.3|328
1637107500000|2021-11-17 00:05:00|8431.2|8429.7|8429.8|8428.3|8431.3|8429.8|8429.7|8428.2|218
1637107800000|2021-11-17 00:10:00|8429.7|8428.2|8431.1|8429.6|8431.7|8430.2|8428.7|8427.2|214
1637108100000|2021-11-17 00:15:00|8431|8429.5|8430.3|8428.8|8431.5|8430|8429.8|8428.6|147
1637108400000|2021-11-17 00:20:00|8430.2|8428.7|8430.5|8429|8430.7|8429.2|8428.4|8427.3|167
1637108700000|2021-11-17 00:25:00|8430.6|8429.1|8430.4|8428.9|8430.9|8429.4|8429|8427.5|248
1637109000000|2021-11-17 00:30:00|8430.5|8429|8431|8429.5|8431.3|8429.9|8430.2|8428.7|349
1637109300000|2021-11-17 00:35:00|8431.1|8429.6|8432.5|8431|8433.1|8431.9|8430.9|8429.4|290
1637109600000|2021-11-17 00:40:00|8432.6|8431.1|8432.8|8431.3|8433.2|8431.7|8432|8430.8|199
1637109900000|2021-11-17 00:45:00|8432.7|8431.2|8433.1|8431.6|8433.3|8432|8432.5|8431|131
1637110200000|2021-11-17 00:50:00|8433.2|8431.7|8434.1|8432.6|8434.9|8433.4|8433.2|8431.7|221
1637110500000|2021-11-17 00:55:00|8434.2|8432.7|8435.1|8433.6|8435.2|8433.7|8434.1|8432.6|140
1637110800000|2021-11-17 01:00:00|8435.2|8433.7|8435.4|8433.9|8436.1|8434.6|8435|8433.5|208
1637111100000|2021-11-17 01:05:00|8435.5|8434|8434.7|8433.2|8435.6|8434.1|8434.4|8432.9|149
1637111400000|2021-11-17 01:10:00|8434.8|8433.3|8435.6|8434.1|8437.2|8435.7|8434.8|8433.3|302
1637111700000|2021-11-17 01:15:00|8435.5|8434|8433|8431.5|8435.6|8434.1|8432.6|8431.1|249
1637112000000|2021-11-17 01:20:00|8432.9|8431.4|8432.1|8430.6|8433.2|8431.8|8432|8430.5|247
1637112300000|2021-11-17 01:25:00|8431.9|8430.4|8430.1|8428.6|8432.3|8430.8|8430.1|8428.6|227
1637112600000|2021-11-17 01:30:00|8430.2|8428.7|8430.3|8428.8|8431.7|8430.2|8430.1|8428.6|191
1637112900000|2021-11-17 01:35:00|8430.4|8428.9|8431|8429.5|8431.3|8429.8|8430.3|8428.8|184
1637113200000|2021-11-17 01:40:00|8431.1|8429.6|8430.7|8429.2|8431.6|8430.1|8430.6|8429.1|200
1637113500000|2021-11-17 01:45:00|8430.8|8429.3|8430|8428.5|8430.8|8429.4|8429.3|8427.8|155
1637113800000|2021-11-17 01:50:00|8429.9|8428.4|8429|8427.5|8430.5|8429|8428.9|8427.4|223
1637114100000|2021-11-17 01:55:00|8429.1|8427.6|8431.6|8430.1|8431.8|8430.3|8428.8|8427.3|261
1637114400000|2021-11-17 02:00:00|8431.5|8430|8434.4|8432.9|8434.8|8433.3|8431.4|8429.9|263
1637114700000|2021-11-17 02:05:00|8434.5|8433|8432.5|8431|8434.7|8433.2|8432.5|8431|172
1637115000000|2021-11-17 02:10:00|8432.6|8431.1|8431.4|8429.9|8432.6|8431.1|8431.2|8429.7|148
1637115300000|2021-11-17 02:15:00|8431.3|8429.8|8431|8429.5|8431.5|8430|8430.4|8429.1|158
1637115600000|2021-11-17 02:20:00|8431.1|8429.6|8431.9|8430.4|8432.5|8431|8430.7|8429.2|151
1637115900000|2021-11-17 02:25:00|8432|8430.5|8432.1|8430.6|8432.7|8431.2|8431.1|8429.6|184
1637116200000|2021-11-17 02:30:00|8432|8430.5|8432|8430.5|8432.9|8431.4|8431.5|8430|206
1637116500000|2021-11-17 02:35:00|8432.1|8430.6|8432.5|8431|8433|8431.5|8431.6|8430.4|202
1637116800000|2021-11-17 02:40:00|8432.6|8431.1|8429.7|8428.2|8432.6|8431.1|8429.7|8428.2|216
1637117100000|2021-11-17 02:45:00|8429.8|8428.3|8431|8429.5|8431|8429.5|8429.3|8427.8|129
1637117400000|2021-11-17 02:50:00|8430.9|8429.4|8429.4|8427.9|8431|8429.5|8428.7|8427.4|170
1637117700000|2021-11-17 02:55:00|8429.5|8428|8430.4|8428.9|8430.5|8429|8429.4|8427.9|180
1637118000000|2021-11-17 03:00:00|8430.3|8428.8|8429.7|8428.2|8431.2|8429.7|8429.6|8428.1|168
1637118300000|2021-11-17 03:05:00|8429.6|8428.1|8429.7|8428.2|8430.1|8428.6|8429.5|8428|118
1637118600000|2021-11-17 03:10:00|8429.6|8428.1|8429.6|8428.1|8430.3|8429.1|8428.8|8427.4|226
1637118900000|2021-11-17 03:15:00|8429.7|8428.2|8428.5|8427|8429.7|8428.5|8428.5|8427|214
1637119200000|2021-11-17 03:20:00|8428.4|8426.9|8428.9|8427.4|8429.4|8427.9|8428.1|8426.7|182
1637119500000|2021-11-17 03:25:00|8429|8427.5|8429.1|8427.6|8430.2|8428.7|8429|8427.5|146
1637119800000|2021-11-17 03:30:00|8429.2|8427.7|8429.2|8427.7|8429.9|8428.4|8429|8427.5|176
1637120100000|2021-11-17 03:35:00|8429.1|8427.6|8428.5|8427|8429.6|8428.1|8428.1|8426.6|215
1637120400000|2021-11-17 03:40:00|8428.4|8426.9|8415.9|8414.4|8429.2|8427.7|8407.6|8406.1|1392
1637120700000|2021-11-17 03:45:00|8416.1|8414.6|8420.2|8418.7|8421.7|8420.2|8415.6|8414.1|1040
1637121000000|2021-11-17 03:50:00|8420.3|8418.8|8419.1|8417.6|8421.2|8419.7|8418.7|8417.2|558
1637121300000|2021-11-17 03:55:00|8418.9|8417.4|8416.4|8414.9|8419|8417.5|8415.4|8413.9|459
1637121600000|2021-11-17 04:00:00|8416.3|8414.8|8418.9|8417.4|8421.2|8419.7|8416.1|8414.6|394
1637121900000|2021-11-17 04:05:00|8419|8417.5|8419.1|8417.6|8419.8|8418.4|8418.5|8417|377
1637122200000|2021-11-17 04:10:00|8419|8417.5|8420.8|8419.3|8421|8419.5|8417.9|8416.4|447
1637122500000|2021-11-17 04:15:00|8420.9|8419.4|8421.6|8420.1|8421.7|8420.2|8420.1|8418.9|359
1637122800000|2021-11-17 04:20:00|8421.5|8420|8420.4|8418.9|8421.5|8420.1|8419.3|8417.9|288
1637123100000|2021-11-17 04:25:00|8420.3|8418.8|8420|8418.5|8420.4|8418.9|8418.7|8417.2|319
1637123400000|2021-11-17 04:30:00|8420.1|8418.6|8419.2|8417.7|8420.5|8419.3|8418.9|8417.4|230
1637123700000|2021-11-17 04:35:00|8419.3|8417.8|8420.6|8419.1|8421.1|8419.8|8419.2|8417.7|208
1637124000000|2021-11-17 04:40:00|8420.7|8419.2|8420.1|8418.6|8420.9|8419.8|8419.8|8418.3|203
1637124300000|2021-11-17 04:45:00|8420|8418.5|8420|8418.5|8420.5|8419.1|8419.2|8417.7|191
1637124600000|2021-11-17 04:50:00|8420.1|8418.6|8420|8418.5|8420.8|8419.3|8419.3|8417.8|196
1637124900000|2021-11-17 04:55:00|8419.9|8418.4|8416.6|8415.1|8420|8418.5|8416.2|8414.7|328
1637125200000|2021-11-17 05:00:00|8416.7|8415.2|8417.4|8415.9|8418.2|8416.7|8415.8|8414.5|294
1637125500000|2021-11-17 05:05:00|8417.5|8416|8416.6|8415.1|8417.8|8416.3|8416.4|8414.9|199
1637125800000|2021-11-17 05:10:00|8416.5|8415|8416.5|8415|8417.6|8416.1|8415.8|8414.3|199
1637126100000|2021-11-17 05:15:00|8416.4|8414.9|8416.2|8414.7|8416.6|8415.1|8414.6|8413.1|235
1637126400000|2021-11-17 05:20:00|8416.1|8414.6|8417.1|8415.6|8417.2|8415.7|8415.5|8414|311
1637126700000|2021-11-17 05:25:00|8417.2|8415.7|8414.8|8413.3|8417.2|8415.7|8414.4|8413.2|199
1637127000000|2021-11-17 05:30:00|8414.7|8413.2|8416.5|8415|8416.6|8415.4|8414.7|8413.2|254
1637127300000|2021-11-17 05:35:00|8416.6|8415.1|8417.1|8415.6|8417.2|8416.1|8416|8414.5|215
1637127600000|2021-11-17 05:40:00|8417.3|8415.8|8416.9|8415.4|8417.8|8416.3|8416.4|8414.9|215
1637127900000|2021-11-17 05:45:00|8417|8415.5|8417.6|8416.1|8418|8416.7|8416.6|8415.4|219
1637128200000|2021-11-17 05:50:00|8417.8|8416.3|8417.9|8417|8418.6|8417.3|8416.8|8415.5|204
1637128500000|2021-11-17 05:55:00|8417.8|8416.9|8419.3|8418.4|8419.7|8418.5|8417.6|8416.3|323
1637128800000|2021-11-17 06:00:00|8419.6|8418.1|8419.4|8417.9|8420.1|8418.6|8419|8417.5|241
1637129100000|2021-11-17 06:05:00|8419.3|8417.8|8416.1|8414.6|8419.7|8418.2|8416|8414.5|325
1637129400000|2021-11-17 06:10:00|8416|8414.5|8416.5|8415|8416.8|8415.3|8415.6|8414.1|264
1637129700000|2021-11-17 06:15:00|8416.6|8415.1|8415.6|8414.1|8417.4|8415.9|8415.5|8414|223
1637130000000|2021-11-17 06:20:00|8415.7|8414.2|8415.3|8413.8|8416.7|8415.6|8415.3|8413.8|310
1637130300000|2021-11-17 06:25:00|8415.4|8413.9|8414.8|8413.3|8415.4|8413.9|8414|8412.6|289
1637130600000|2021-11-17 06:30:00|8414.7|8413.2|8414.7|8413.2|8415.2|8413.8|8414.2|8412.7|281
1637130900000|2021-11-17 06:35:00|8414.4|8413.5|8413.3|8411.8|8414.7|8413.6|8413|8411.7|267
1637131200000|2021-11-17 06:40:00|8413.2|8411.7|8413.9|8412.4|8414.5|8413|8412.4|8411.3|222
1637131500000|2021-11-17 06:45:00|8414|8412.5|8414.1|8412.6|8414.7|8413.2|8413.5|8412|251
1637131800000|2021-11-17 06:50:00|8414.2|8412.7|8407.7|8406.2|8414.2|8412.7|8407.1|8406.1|360
1637132100000|2021-11-17 06:55:00|8407.6|8406.1|8415.5|8404.5|8416.6|8408.6|8404.8|8402.1|565
1637132400000|2021-11-17 07:00:00|8415.3|8404.6|8400.1|8398.6|8415.5|8405.3|8391.3|8389.2|1265
1637132700000|2021-11-17 07:05:00|8400|8398.5|8401.9|8400.4|8402.6|8401.3|8397.4|8396.1|613
1637133000000|2021-11-17 07:10:00|8401.8|8400.3|8404.1|8402.6|8404.1|8402.6|8400.6|8399.4|546
1637133300000|2021-11-17 07:15:00|8404|8402.5|8407.2|8405.7|8408.9|8407.4|8403.7|8402.2|570
1637133600000|2021-11-17 07:20:00|8407.1|8405.6|8409|8407.5|8411|8409.5|8406.8|8405.6|575
1637133900000|2021-11-17 07:25:00|8409.2|8407.7|8407|8405.5|8409.7|8408.4|8405.7|8404.4|657
1637134200000|2021-11-17 07:30:00|8407.1|8405.6|8405.9|8405|8409.1|8407.9|8404.1|8402.8|619
1637134500000|2021-11-17 07:35:00|8406.2|8404.7|8402.4|8401.5|8406.3|8405|8402|8400.8|819
1637134800000|2021-11-17 07:40:00|8402.8|8401.3|8404.3|8403.4|8406|8404.7|8401.1|8400|725
1637135100000|2021-11-17 07:45:00|8404.4|8403.5|8405.6|8404.1|8406.9|8405.6|8403.5|8402.2|544
1637135400000|2021-11-17 07:50:00|8405.5|8404|8405.4|8403.9|8406.5|8405.1|8402.7|8401.5|627
1637135700000|2021-11-17 07:55:00|8405.3|8403.8|8406.3|8404.8|8407.1|8405.8|8404.6|8403.3|652
1637136000000|2021-11-17 08:00:00|8406.2|8404.7|8410.5|8409|8412.7|8411.2|8405.4|8403.9|755
1637136300000|2021-11-17 08:05:00|8410.8|8409.3|8414.6|8413.1|8416.2|8414.7|8409.9|8408.4|779
1637136600000|2021-11-17 08:10:00|8414.5|8413|8416.6|8415.1|8416.8|8415.6|8412.6|8411.3|640
1637136900000|2021-11-17 08:15:00|8416.7|8415.2|8418.5|8417|8419.4|8418.1|8415.7|8414.2|502
1637137200000|2021-11-17 08:20:00|8418.6|8417.1|8415.9|8414.4|8418.6|8417.2|8413.2|8411.9|604
1637137500000|2021-11-17 08:25:00|8416|8414.5|8414.5|8413|8416.6|8415.5|8413.2|8411.9|592
1637137800000|2021-11-17 08:30:00|8414.2|8413.3|8412.6|8411.1|8414.5|8413.4|8411.8|8410.4|566
1637138100000|2021-11-17 08:35:00|8412.7|8411.2|8417|8415.5|8417.1|8415.7|8411.7|8410.4|557
1637138400000|2021-11-17 08:40:00|8417.1|8415.6|8417|8415.5|8418.1|8416.6|8414.9|8413.7|419
1637138700000|2021-11-17 08:45:00|8417.1|8415.6|8419.7|8418.2|8420.5|8419|8416|8414.9|570
1637139000000|2021-11-17 08:50:00|8419.8|8418.3|8418.8|8417.3|8420.4|8419|8416.9|8415.4|462
1637139300000|2021-11-17 08:55:00|8418.6|8417.1|8415.6|8414.1|8418.6|8417.2|8414.6|8413.1|541
1637139600000|2021-11-17 09:00:00|8415.5|8414|8415.5|8414|8416.8|8415.3|8413.8|8412.4|555
1637139900000|2021-11-17 09:05:00|8415.6|8414.1|8419.6|8418.1|8420|8418.5|8415.5|8414|558
1637140200000|2021-11-17 09:10:00|8419.5|8418|8416.2|8414.7|8419.5|8418.1|8415|8413.7|501
1637140500000|2021-11-17 09:15:00|8416.1|8414.6|8417.1|8415.6|8417.3|8416.1|8413.9|8412.5|545
1637140800000|2021-11-17 09:20:00|8417|8415.5|8418.3|8416.8|8418.4|8417.1|8416|8414.5|691
1637141100000|2021-11-17 09:25:00|8417.7|8416.6|8420.1|8418.6|8420.6|8419.4|8416.9|8415.6|665
1637141400000|2021-11-17 09:30:00|8420.2|8418.7|8416.6|8415.7|8420.9|8419.6|8416.5|8415.4|511
1637141700000|2021-11-17 09:35:00|8416.3|8415.4|8421|8419.5|8421.3|8420.1|8416.1|8414.8|691
1637142000000|2021-11-17 09:40:00|8420.9|8419.4|8423.9|8422.4|8424.8|8423.6|8418|8416.5|698
1637142300000|2021-11-17 09:45:00|8424|8422.5|8423.6|8422.1|8426|8424.6|8422.8|8421.3|617
1637142600000|2021-11-17 09:50:00|8423.2|8421.7|8422.1|8420.6|8423.5|8422.3|8419.1|8417.8|453
1637142900000|2021-11-17 09:55:00|8422.2|8420.7|8422.9|8421.4|8427|8426.1|8421.9|8420.4|498
1637143200000|2021-11-17 10:00:00|8423|8421.5|8425.9|8425|8426.3|8425|8422.1|8420.6|442
1637143500000|2021-11-17 10:05:00|8425.8|8424.9|8429.8|8428.3|8429.9|8428.7|8424.3|8422.8|547
1637143800000|2021-11-17 10:10:00|8429.7|8428.2|8426.6|8425.1|8430.2|8428.7|8426.1|8424.8|459
1637144100000|2021-11-17 10:15:00|8427|8425.5|8425|8424.1|8430|8428.7|8424.7|8423.6|346
1637144400000|2021-11-17 10:20:00|8424.9|8424|8427.2|8425.7|8427.4|8425.9|8423.6|8422.6|396
1637144700000|2021-11-17 10:25:00|8427.1|8425.6|8423.6|8422.7|8427.2|8425.7|8422.5|8421.3|295
1637145000000|2021-11-17 10:30:00|8423.4|8422.5|8426.6|8425.1|8427.3|8425.8|8422.3|8421.2|398
1637145300000|2021-11-17 10:35:00|8426.7|8425.2|8420.4|8418.9|8427.1|8425.7|8420.1|8418.8|446
1637145600000|2021-11-17 10:40:00|8420.5|8419|8421|8419.5|8421.1|8419.6|8419|8417.5|322
1637145900000|2021-11-17 10:45:00|8420.9|8419.4|8420.8|8419.3|8422.4|8420.9|8419.8|8418.5|452
1637146200000|2021-11-17 10:50:00|8420.2|8419.4|8420.2|8418.7|8420.7|8419.4|8417.6|8416.4|343
1637146500000|2021-11-17 10:55:00|8420.3|8418.8|8414.4|8412.9|8420.4|8419|8414|8412.6|605
1637146800000|2021-11-17 11:00:00|8414.3|8412.8|8418.4|8416.9|8420.2|8418.8|8414.2|8412.7|562
1637147100000|2021-11-17 11:05:00|8418.3|8416.8|8417.7|8416.2|8419.5|8418.2|8417|8415.8|392
1637147400000|2021-11-17 11:10:00|8417.6|8416.1|8418.6|8417.1|8418.7|8417.3|8414.9|8413.6|406
1637147700000|2021-11-17 11:15:00|8418.7|8417.2|8418.1|8416.6|8419.6|8418.3|8417.4|8415.9|332
1637148000000|2021-11-17 11:20:00|8418.2|8416.7|8419.2|8417.7|8420.1|8418.9|8417.3|8416.1|334
1637148300000|2021-11-17 11:25:00|8418.8|8417.9|8419.2|8417.7|8419.8|8418.6|8417.2|8415.9|343
1637148600000|2021-11-17 11:30:00|8419.1|8417.6|8418.6|8417.7|8420.9|8419.6|8418.3|8417|342
1637148900000|2021-11-17 11:35:00|8418.5|8417.6|8416.2|8414.7|8418.8|8417.6|8415.8|8414.4|448
1637149200000|2021-11-17 11:40:00|8416.3|8414.8|8414.8|8413.3|8417.5|8416.2|8413.8|8412.6|407
1637149500000|2021-11-17 11:45:00|8414.9|8413.4|8413.5|8412|8415.1|8413.9|8412.9|8411.7|321
1637149800000|2021-11-17 11:50:00|8413.2|8412.3|8413.7|8412.2|8414.4|8413.2|8411.5|8410.3|357
1637150100000|2021-11-17 11:55:00|8413.8|8412.3|8417.9|8416.4|8418|8416.5|8412.8|8411.6|413
1637150400000|2021-11-17 12:00:00|8418|8416.5|8417.3|8415.8|8419.5|8418|8416.2|8415|631
1637150700000|2021-11-17 12:05:00|8417.5|8416|8415.2|8413.7|8418.7|8417.2|8414.7|8413.2|524
1637151000000|2021-11-17 12:10:00|8415.4|8413.9|8414.7|8413.2|8416.9|8415.6|8414|8412.7|479
1637151300000|2021-11-17 12:15:00|8414.1|8412.7|8413.7|8412.2|8414.6|8413.4|8411.5|8410.2|567
1637151600000|2021-11-17 12:20:00|8413.8|8412.3|8414.2|8413.3|8415.8|8414.4|8412.9|8411.6|454
1637151900000|2021-11-17 12:25:00|8414.6|8413.1|8415.2|8413.7|8416.7|8415.4|8413.6|8412.4|431
1637152200000|2021-11-17 12:30:00|8415.1|8413.6|8415.9|8414.4|8416|8414.6|8413.7|8412.8|373
1637152500000|2021-11-17 12:35:00|8416|8414.5|8414.3|8412.8|8416|8414.5|8413.6|8412.2|265
1637152800000|2021-11-17 12:40:00|8414.4|8412.9|8412.6|8411.1|8414.6|8413.1|8411.5|8410.3|388
1637153100000|2021-11-17 12:45:00|8411.8|8410.9|8413.1|8411.6|8413.2|8411.8|8410.6|8409.4|432
1637153400000|2021-11-17 12:50:00|8412.9|8411.4|8415.7|8414.2|8416.3|8415|8412.8|8411.3|404
1637153700000|2021-11-17 12:55:00|8415.8|8414.3|8411.7|8410.2|8416.3|8414.8|8410.3|8408.8|538
1637154000000|2021-11-17 13:00:00|8411.4|8409.9|8412.1|8410.6|8413.3|8412.2|8410.8|8409.3|469
1637154300000|2021-11-17 13:05:00|8412|8410.5|8412.2|8410.7|8414.2|8413.1|8410.6|8409.7|494
1637154600000|2021-11-17 13:10:00|8412.3|8410.8|8410.6|8409.1|8412.3|8411.1|8409.6|8408.3|537
1637154900000|2021-11-17 13:15:00|8410.3|8408.8|8409.3|8408.4|8410.6|8409.4|8408|8406.8|361
1637155200000|2021-11-17 13:20:00|8409.1|8408.2|8404.9|8403.4|8409.6|8408.2|8404.7|8403.3|559
1637155500000|2021-11-17 13:25:00|8404.8|8403.3|8402|8400.5|8405.5|8404.2|8398.9|8397.8|632
1637155800000|2021-11-17 13:30:00|8402.1|8400.6|8399|8397.5|8405|8403.5|8396.3|8394.8|872
1637156100000|2021-11-17 13:35:00|8398.9|8397.4|8398.9|8398|8399.9|8398.6|8395.3|8394|835
1637156400000|2021-11-17 13:40:00|8399|8398.1|8402.7|8401.2|8402.8|8401.5|8398.4|8397.1|632
1637156700000|2021-11-17 13:45:00|8402.4|8401.5|8402|8400.5|8403.9|8402.6|8400.4|8399.1|555
1637157000000|2021-11-17 13:50:00|8402.1|8400.6|8399.2|8398.3|8402.2|8400.7|8399.1|8397.8|465
1637157300000|2021-11-17 13:55:00|8399.6|8398.1|8398.6|8397.7|8400.4|8399.1|8397.7|8396.6|627
1637157600000|2021-11-17 14:00:00|8399.1|8397.6|8400.7|8399.2|8402.1|8400.8|8398.8|8397.6|544
1637157900000|2021-11-17 14:05:00|8400.4|8399.5|8398.3|8396.8|8400.9|8399.8|8397.5|8396.4|602
1637158200000|2021-11-17 14:10:00|8398|8397.1|8395.2|8393.7|8400|8398.6|8394.7|8393.5|472
1637158500000|2021-11-17 14:15:00|8395.3|8393.8|8393.8|8392.9|8395.6|8394.4|8392.7|8391.5|500
1637158800000|2021-11-17 14:20:00|8393.9|8393|8395.7|8394.2|8397.2|8396|8392.4|8391.1|599
1637159100000|2021-11-17 14:25:00|8395.9|8394.4|8392.2|8390.7|8396.9|8395.5|8391.1|8389.9|727
1637159400000|2021-11-17 14:30:00|8392|8391.1|8392.1|8390.6|8393.5|8392.2|8390.1|8388.7|740
1637159700000|2021-11-17 14:35:00|8391.8|8390.9|8388|8386.5|8393.2|8391.8|8385.8|8384.5|821
1637160000000|2021-11-17 14:40:00|8387.7|8386.2|8392.2|8390.7|8393|8391.7|8386.8|8385.6|769
1637160300000|2021-11-17 14:45:00|8392.3|8390.8|8398.5|8397.6|8399|8397.8|8392.2|8390.7|711
1637160600000|2021-11-17 14:50:00|8398.8|8397.3|8400.7|8399.2|8401.5|8400.2|8398.5|8397.3|506
1637160900000|2021-11-17 14:55:00|8400.6|8399.1|8405.6|8404.7|8406.4|8405.2|8400.6|8399.1|617
1637161200000|2021-11-17 15:00:00|8405.5|8404.6|8401.9|8401|8406|8404.9|8401.9|8400.9|618
1637161500000|2021-11-17 15:05:00|8402|8401.1|8403.2|8401.7|8404.2|8403|8401|8399.7|485
1637161800000|2021-11-17 15:10:00|8403.1|8401.6|8400.4|8398.9|8404.4|8403.4|8398.8|8397.6|665
1637162100000|2021-11-17 15:15:00|8400.3|8399.4|8402.5|8401|8403.8|8402.5|8400.3|8399.4|571
1637162400000|2021-11-17 15:20:00|8402|8401.1|8400.6|8399.1|8404.2|8403|8400.2|8399|627
1637162700000|2021-11-17 15:25:00|8400.2|8399.3|8398.2|8396.7|8400.9|8399.6|8397.5|8396.2|641
1637163000000|2021-11-17 15:30:00|8397.9|8396.4|8401|8399.5|8401.5|8400.1|8397.1|8395.8|693
1637163300000|2021-11-17 15:35:00|8400.6|8399.7|8398.8|8397.9|8401.7|8400.3|8398.3|8397.1|699
1637163600000|2021-11-17 15:40:00|8398.9|8398|8397.9|8396.4|8399.3|8398|8396.6|8395.4|581
1637163900000|2021-11-17 15:45:00|8398|8396.5|8395.9|8395|8398.3|8396.9|8394.9|8393.4|626
1637164200000|2021-11-17 15:50:00|8396.2|8394.7|8394.8|8393.3|8398.3|8396.9|8394.2|8392.9|728
1637164500000|2021-11-17 15:55:00|8394.7|8393.2|8398.5|8397.6|8399.1|8398.2|8394.3|8393|620
1637164800000|2021-11-17 16:00:00|8398.6|8397.7|8400.3|8399.4|8401.5|8400.4|8398.2|8397.2|556
1637165100000|2021-11-17 16:05:00|8400.6|8399.1|8398.8|8397.3|8402.4|8401|8397.8|8396.8|542
1637165400000|2021-11-17 16:10:00|8398.4|8397.5|8396.9|8396|8398.8|8397.6|8396.9|8395.6|458
1637165700000|2021-11-17 16:15:00|8397.5|8395.9|8398.8|8397.3|8399|8397.8|8395|8393.8|550
1637166000000|2021-11-17 16:20:00|8398.7|8397.2|8396.2|8394.7|8399.1|8397.8|8394.1|8392.8|515
1637166300000|2021-11-17 16:25:00|8396.3|8394.8|8394.1|8392.6|8397.3|8395.9|8393|8391.5|531
1637166600000|2021-11-17 16:30:00|8394.2|8392.7|8395.4|8393.9|8395.4|8394.2|8391|8389.8|570
1637166900000|2021-11-17 16:35:00|8395.3|8393.8|8394.3|8392.8|8395.4|8394|8392.4|8391.1|547
1637167200000|2021-11-17 16:40:00|8394.2|8392.7|8393.5|8392|8394.3|8393|8392.5|8391.3|420
1637167500000|2021-11-17 16:45:00|8393.8|8392.3|8395.4|8393.9|8396.2|8394.9|8393.5|8392|399
1637167800000|2021-11-17 16:50:00|8395.3|8393.8|8394.3|8393.4|8395.6|8394.4|8392.8|8391.7|328
1637168100000|2021-11-17 16:55:00|8394.4|8393.5|8395|8393.5|8397.6|8396.3|8394.2|8393.3|475
1637168400000|2021-11-17 17:00:00|8395.1|8393.6|8397.7|8396.2|8397.8|8396.4|8394.9|8393.4|487
1637168700000|2021-11-17 17:05:00|8397.6|8396.1|8398.8|8397.3|8399.1|8397.8|8397.4|8396.1|434
1637169000000|2021-11-17 17:10:00|8398.7|8397.2|8399.8|8398.3|8399.8|8398.3|8397.6|8396.3|273
1637169300000|2021-11-17 17:15:00|8399.7|8398.2|8395.3|8393.8|8400.2|8398.8|8395.2|8393.7|410
1637169600000|2021-11-17 17:20:00|8395.4|8393.9|8393.4|8392.5|8396.1|8394.6|8392.3|8391.2|406
1637169900000|2021-11-17 17:25:00|8393.5|8392.6|8390.8|8389.3|8394.2|8392.9|8390.4|8389.2|452
1637170200000|2021-11-17 17:30:00|8390.9|8389.4|8391.6|8390.1|8392.8|8391.6|8390.4|8389.2|448
1637170500000|2021-11-17 17:35:00|8391.5|8390|8393.1|8391.6|8394.4|8392.9|8390.4|8389.4|469
1637170800000|2021-11-17 17:40:00|8392.8|8391.3|8393.7|8392.2|8394.3|8392.9|8391.8|8390.6|409
1637171100000|2021-11-17 17:45:00|8393.6|8392.1|8392.8|8391.3|8394|8393|8392.3|8391|331
1637171400000|2021-11-17 17:50:00|8392.9|8391.4|8393.6|8392.7|8394.2|8393.1|8392.6|8391.4|363
1637171700000|2021-11-17 17:55:00|8393.5|8392.6|8391|8389.5|8393.8|8392.6|8390.3|8389|401
1637172000000|2021-11-17 18:00:00|8391.1|8389.6|8393.1|8391.6|8393.2|8391.7|8390.8|8389.3|461
1637172300000|2021-11-17 18:05:00|8393.2|8391.7|8393.1|8391.6|8394.1|8392.8|8391.3|8390|440
1637172600000|2021-11-17 18:10:00|8392.9|8392|8393.3|8392.4|8394|8392.7|8392.1|8390.6|334
1637172900000|2021-11-17 18:15:00|8393.4|8392.5|8392.9|8391.4|8393.9|8392.7|8392.1|8390.6|364
1637173200000|2021-11-17 18:20:00|8392.8|8391.3|8390.5|8389.6|8394.2|8393.1|8390.4|8389|427
1637173500000|2021-11-17 18:25:00|8390.6|8389.7|8392.2|8391.3|8392.5|8391.4|8390.5|8389.6|315
1637173800000|2021-11-17 18:30:00|8392.1|8391.2|8392.1|8390.6|8392.6|8391.4|8390.9|8389.7|263
1637174100000|2021-11-17 18:35:00|8392|8390.5|8391.5|8390|8392.7|8391.5|8391.4|8389.9|299
1637174400000|2021-11-17 18:40:00|8391.6|8390.1|8390.6|8389.7|8392|8390.6|8390|8388.8|279
1637174700000|2021-11-17 18:45:00|8390.9|8389.4|8388.5|8387|8391.1|8389.8|8388|8386.8|298
1637175000000|2021-11-17 18:50:00|8388.6|8387.1|8387.3|8386.4|8388.7|8387.4|8387.2|8386|251
1637175300000|2021-11-17 18:55:00|8387.4|8386.5|8387.5|8386|8389.4|8388.1|8386.8|8385.7|418
1637175600000|2021-11-17 19:00:00|8387.8|8386.3|8390.3|8388.8|8390.6|8389.2|8387.4|8386.3|369
1637175900000|2021-11-17 19:05:00|8390.4|8388.9|8391.5|8390|8392|8390.9|8390.2|8388.8|255
1637176200000|2021-11-17 19:10:00|8391.6|8390.1|8391.6|8390.1|8392|8390.7|8390.6|8389.5|211
1637176500000|2021-11-17 19:15:00|8391.5|8390|8391.9|8391|8394.2|8393|8391.3|8390|457
1637176800000|2021-11-17 19:20:00|8392.1|8391.2|8393|8391.5|8394|8392.5|8392|8390.7|350
1637177100000|2021-11-17 19:25:00|8393.1|8391.6|8392.2|8390.7|8393.7|8392.4|8391.7|8390.5|252
1637177400000|2021-11-17 19:30:00|8392.3|8390.8|8393|8392.1|8393.8|8392.3|8392|8390.7|253
1637177700000|2021-11-17 19:35:00|8393.1|8392.2|8392.4|8391.5|8393.9|8392.6|8391.8|8390.7|235
1637178000000|2021-11-17 19:40:00|8392.3|8391.4|8390.7|8389.2|8393.5|8392.3|8390.2|8389|235
1637178300000|2021-11-17 19:45:00|8390.6|8389.1|8391.1|8389.6|8391.4|8390|8390.3|8389.1|235
1637178600000|2021-11-17 19:50:00|8391.2|8389.7|8391.6|8390.1|8391.7|8390.3|8391|8389.7|143
1637178900000|2021-11-17 19:55:00|8391.7|8390.2|8391.1|8389.6|8392.2|8390.8|8390.8|8389.5|283
1637179200000|2021-11-17 20:00:00|8391.2|8389.7|8390.6|8389.1|8391.6|8390.3|8389.9|8388.7|308
1637179500000|2021-11-17 20:05:00|8390.7|8389.2|8390.1|8388.6|8391.1|8389.8|8389.7|8388.2|260
1637179800000|2021-11-17 20:10:00|8390|8388.5|8389.1|8387.6|8390.6|8389.1|8389|8387.5|173
1637180100000|2021-11-17 20:15:00|8389.2|8387.7|8392.3|8390.8|8392.6|8391.1|8389|8387.5|264
1637180400000|2021-11-17 20:20:00|8392.2|8390.7|8391.3|8389.8|8392.9|8391.4|8390.7|8389.2|245
1637180700000|2021-11-17 20:25:00|8391.4|8389.9|8391.5|8390|8391.8|8390.3|8390.2|8388.7|226
1637181000000|2021-11-17 20:30:00|8391.6|8390.1|8390.8|8389.3|8392.3|8391.1|8390.4|8388.9|168
1637181300000|2021-11-17 20:35:00|8390.9|8389.4|8390.7|8389.2|8391.5|8390|8390.4|8388.9|133
1637181600000|2021-11-17 20:40:00|8390.6|8389.1|8392.9|8391.4|8393.2|8391.7|8390.5|8389|280
1637181900000|2021-11-17 20:45:00|8393|8391.5|8394.2|8392.7|8394.3|8392.8|8392.3|8390.8|245
1637182200000|2021-11-17 20:50:00|8394.1|8392.6|8392.7|8391.2|8395|8393.7|8392.5|8391.2|252
1637182500000|2021-11-17 20:55:00|8392.6|8391.1|8392.3|8390.8|8393.2|8391.9|8391.6|8390.1|269
1637182800000|2021-11-17 21:00:00|8392.2|8390.7|8392.2|8390.7|8393.5|8392|8391.4|8390.2|225
1637183100000|2021-11-17 21:05:00|8392|8390.5|8391.3|8389.8|8392.4|8390.9|8391.2|8389.7|122
1637183400000|2021-11-17 21:10:00|8391.2|8389.7|8391.5|8390|8391.8|8390.6|8390.8|8389.4|141
1637183700000|2021-11-17 21:15:00|8391.4|8389.9|8391.4|8389.9|8391.6|8390.4|8391.1|8389.6|101
1637184000000|2021-11-17 21:20:00|8391.3|8389.8|8391.1|8390.2|8392|8390.8|8391|8389.7|175
1637184300000|2021-11-17 21:25:00|8391.2|8390.3|8391|8389.5|8391.5|8390.3|8390.4|8389.3|228
1637184600000|2021-11-17 21:30:00|8391.1|8389.6|8392.6|8391.1|8392.7|8391.2|8390.9|8389.4|156
1637184900000|2021-11-17 21:35:00|8392.5|8391|8392.3|8390.8|8392.6|8391.3|8392|8390.5|104
1637185200000|2021-11-17 21:40:00|8392.2|8390.7|8391.2|8389.7|8392.4|8390.9|8391.2|8389.7|115
1637185500000|2021-11-17 21:45:00|8391.3|8389.8|8392.4|8390.9|8392.6|8391.1|8391|8389.6|184
1637185800000|2021-11-17 21:50:00|8392.5|8391|8392.3|8389.8|8393.7|8391.3|8391.7|8389.2|615
1637186100000|2021-11-17 21:55:00|8392.9|8389.4|8396.2|8387.2|8398.7|8390.2|8389.4|8382.8|1453
1637186400000|2021-11-17 22:00:00|8398.8|8387.8|8401.7|8390.7|8402|8391|8395.9|8386.5|64
1637186700000|2021-11-17 22:05:00|8401.6|8390.6|8398.4|8387.4|8402.4|8391.4|8397.3|8386.7|728
1637187000000|2021-11-17 22:10:00|8398.8|8387.8|8397.3|8386.5|8400.2|8389.2|8396.7|8386.3|461
1637187300000|2021-11-17 22:15:00|8397.6|8386.6|8397.4|8387.3|8398.5|8388.5|8396.2|8386.4|214
1637187600000|2021-11-17 22:20:00|8396.9|8387.6|8398.4|8387.4|8399|8389.8|8396.6|8386.4|281
1637187900000|2021-11-17 22:25:00|8398.5|8387.5|8398|8388.6|8398.8|8389.2|8397.8|8386.9|153
1637188200000|2021-11-17 22:30:00|8397.9|8388.3|8396.3|8386.9|8398|8388.3|8395.1|8385|330
1637188500000|2021-11-17 22:35:00|8396.1|8387.1|8397.7|8389.3|8398.2|8389.7|8394.8|8385.9|477
1637188800000|2021-11-17 22:40:00|8397.5|8389.4|8395.1|8389.6|8397.9|8389.7|8394.6|8387.7|483
1637189100000|2021-11-17 22:45:00|8395|8389.5|8395.1|8386.4|8397|8389.6|8392.8|8385.5|587
1637189400000|2021-11-17 22:50:00|8395.4|8386.5|8393.7|8387.3|8395.9|8388.4|8393.1|8386|478
1637189700000|2021-11-17 22:55:00|8393.8|8387.2|8394.9|8385.7|8395.8|8388.3|8391.6|8382.1|606
1637190000000|2021-11-17 23:00:00|8393.9|8386.1|8387.5|8386|8397.1|8389.4|8387.5|8385.6|805
1637190300000|2021-11-17 23:05:00|8387.6|8386.1|8387.9|8386.4|8390.1|8387.9|8386.8|8385.3|461
1637190600000|2021-11-17 23:10:00|8388|8386.5|8388.9|8387.4|8389.4|8387.9|8387.1|8385.6|271
1637190900000|2021-11-17 23:15:00|8388.8|8387.3|8389.7|8388.2|8389.7|8388.2|8388.2|8386.7|233
1637191200000|2021-11-17 23:20:00|8389.8|8388.3|8390|8388.5|8390.3|8388.8|8388.9|8387.4|212
1637191500000|2021-11-17 23:25:00|8390.2|8388.7|8390.7|8389.2|8390.7|8389.2|8389.3|8387.8|157
1637191800000|2021-11-17 23:30:00|8390.6|8389.1|8390|8388.5|8390.7|8389.2|8389.1|8387.6|321
1637192100000|2021-11-17 23:35:00|8389.9|8388.4|8390.3|8388.8|8391.3|8389.8|8389.4|8387.9|207
1637192400000|2021-11-17 23:40:00|8390.2|8388.7|8390|8388.5|8390.7|8389.2|8389.8|8388.3|118
1637192700000|2021-11-17 23:45:00|8389.9|8388.4|8388.4|8386.9|8390.7|8389.2|8388.3|8386.8|172
1637193000000|2021-11-17 23:50:00|8388.5|8387|8390.9|8389.4|8391.1|8389.6|8388.1|8386.6|169
1637193300000|2021-11-17 23:55:00|8390.8|8389.3|8391.4|8389.9|8392|8390.5|8390.5|8389|153
1637193600000|2021-11-18 00:00:00|8391.3|8389.8|8392.1|8390.6|8392.4|8390.9|8391|8389.5|204
1637193900000|2021-11-18 00:05:00|8392|8390.5|8392.7|8391.2|8392.9|8391.4|8391.1|8389.6|247
1637194200000|2021-11-18 00:10:00|8392.6|8391.1|8392.5|8391|8392.9|8391.4|8391.3|8389.8|198
1637194500000|2021-11-18 00:15:00|8392.6|8391.1|8392.5|8391|8392.6|8391.1|8391.9|8390.4|134
1637194800000|2021-11-18 00:20:00|8392.4|8390.9|8392.4|8390.9|8392.8|8391.3|8391.2|8389.7|251
1637195100000|2021-11-18 00:25:00|8392.3|8390.8|8391.5|8390|8392.5|8391|8391.1|8389.8|180
1637195400000|2021-11-18 00:30:00|8391.4|8389.9|8389.1|8387.6|8391.4|8389.9|8388.8|8387.3|179
1637195700000|2021-11-18 00:35:00|8389.2|8387.7|8392.9|8392|8393.7|8392.2|8389.1|8387.6|262
1637196000000|2021-11-18 00:40:00|8393|8392.1|8394.5|8393|8395|8393.5|8393|8391.6|178
1637196300000|2021-11-18 00:45:00|8394.4|8392.9|8395.6|8394.1|8395.8|8394.3|8393.9|8392.4|222
1637196600000|2021-11-18 00:50:00|8395.5|8394|8394.8|8393.3|8395.6|8394.1|8394.5|8393|233
1637196900000|2021-11-18 00:55:00|8394.9|8393.4|8396.5|8395|8397|8395.5|8394.8|8393.3|284
1637197200000|2021-11-18 01:00:00|8396.3|8394.8|8395.3|8393.8|8396.9|8395.4|8395|8393.5|285
1637197500000|2021-11-18 01:05:00|8395.2|8393.7|8394.5|8393|8395.4|8393.9|8394|8392.5|173
1637197800000|2021-11-18 01:10:00|8394.6|8393.1|8394.1|8392.6|8395.1|8393.6|8394.1|8392.6|115
1637198100000|2021-11-18 01:15:00|8394.2|8392.7|8395.6|8394.1|8395.9|8394.4|8393.8|8392.3|217
1637198400000|2021-11-18 01:20:00|8395.5|8394|8397.2|8395.7|8397.3|8395.8|8395.4|8393.9|194
1637198700000|2021-11-18 01:25:00|8397.1|8395.6|8397|8395.5|8398.1|8396.6|8396.7|8395.3|186
1637199000000|2021-11-18 01:30:00|8397.1|8395.6|8396.3|8394.8|8397.4|8395.9|8395.6|8394.1|214
1637199300000|2021-11-18 01:35:00|8396.4|8394.9|8398.1|8396.6|8398.2|8396.7|8396.3|8394.8|261
1637199600000|2021-11-18 01:40:00|8397.8|8396.3|8398.1|8396.6|8398.5|8397|8397.4|8395.9|254
1637199900000|2021-11-18 01:45:00|8398|8396.5|8397.9|8396.4|8398.5|8397|8397.7|8396.2|143
1637200200000|2021-11-18 01:50:00|8397.8|8396.3|8396.1|8394.6|8397.9|8396.4|8395.8|8394.3|218
1637200500000|2021-11-18 01:55:00|8396|8394.5|8396|8394.5|8398.2|8396.7|8395.7|8394.2|272
1637200800000|2021-11-18 02:00:00|8395.9|8394.4|8396.8|8395.3|8396.9|8395.4|8394.2|8392.7|309
1637201100000|2021-11-18 02:05:00|8396.9|8395.4|8399.9|8398.4|8400|8398.5|8396|8394.7|427
1637201400000|2021-11-18 02:10:00|8400|8398.5|8400.7|8399.2|8401|8399.5|8399.4|8397.9|326
1637201700000|2021-11-18 02:15:00|8400.6|8399.1|8399.5|8398|8400.7|8399.2|8398.9|8397.5|307
1637202000000|2021-11-18 02:20:00|8399.4|8397.9|8398.1|8396.6|8399.5|8398|8398|8396.5|268
1637202300000|2021-11-18 02:25:00|8398|8396.5|8397.2|8395.7|8398.1|8396.6|8395|8393.5|329
1637202600000|2021-11-18 02:30:00|8397.1|8395.6|8398|8396.5|8399.1|8397.6|8396.8|8395.3|343
1637202900000|2021-11-18 02:35:00|8397.9|8396.4|8396.8|8395.3|8398.6|8397.1|8396.4|8395.1|322
1637203200000|2021-11-18 02:40:00|8396.9|8395.4|8397.6|8396.1|8398|8396.5|8396.5|8395|218
1637203500000|2021-11-18 02:45:00|8397.5|8396|8398.4|8396.9|8398.7|8397.4|8397.2|8395.8|301
1637203800000|2021-11-18 02:50:00|8398.3|8396.8|8398.4|8396.9|8398.7|8397.3|8398.2|8396.7|194
1637204100000|2021-11-18 02:55:00|8398.3|8396.8|8399.1|8397.6|8399.7|8398.2|8398.2|8396.7|193
1637204400000|2021-11-18 03:00:00|8399|8397.5|8398.4|8396.9|8399|8397.5|8397.4|8396.2|228
1637204700000|2021-11-18 03:05:00|8398.3|8396.8|8398|8396.5|8398.6|8397.1|8397.9|8396.4|142
1637205000000|2021-11-18 03:10:00|8398.1|8396.6|8395.8|8394.3|8398.1|8396.6|8395.5|8394|185
1637205300000|2021-11-18 03:15:00|8395.7|8394.2|8396.2|8394.7|8396.4|8394.9|8395.3|8393.9|194
1637205600000|2021-11-18 03:20:00|8396.3|8394.8|8397.7|8396.2|8397.9|8396.4|8395.6|8394.1|195
1637205900000|2021-11-18 03:25:00|8397.8|8396.3|8397.4|8395.9|8397.9|8396.4|8397|8395.5|175
1637206200000|2021-11-18 03:30:00|8397.3|8395.8|8397.4|8395.9|8397.8|8396.3|8397.2|8395.7|141
1637206500000|2021-11-18 03:35:00|8397.3|8395.8|8396.8|8395.3|8397.7|8396.2|8396.7|8395.2|108
1637206800000|2021-11-18 03:40:00|8396.7|8395.2|8397.3|8395.8|8399.1|8397.6|8396|8394.5|319
1637207100000|2021-11-18 03:45:00|8397.4|8395.9|8397|8395.5|8397.9|8396.4|8396.5|8395|172
1637207400000|2021-11-18 03:50:00|8396.9|8395.4|8397.6|8396.1|8398|8396.5|8396.8|8395.3|170
1637207700000|2021-11-18 03:55:00|8397.5|8396|8396.4|8394.9|8397.9|8396.4|8396.4|8394.9|175
1637208000000|2021-11-18 04:00:00|8396.5|8395|8394.9|8393.4|8396.7|8395.3|8394.8|8393.3|233
1637208300000|2021-11-18 04:05:00|8395|8393.5|8395.8|8394.3|8396|8394.5|8394.8|8393.3|150
1637208600000|2021-11-18 04:10:00|8395.7|8394.2|8396.1|8394.6|8396.3|8394.8|8395.4|8393.9|176
1637208900000|2021-11-18 04:15:00|8396.2|8394.7|8395.7|8394.2|8396.4|8394.9|8395.5|8394|118
1637209200000|2021-11-18 04:20:00|8395.6|8394.1|8396.2|8394.7|8396.2|8394.7|8395.2|8393.7|92
1637209500000|2021-11-18 04:25:00|8396.1|8394.6|8395.8|8394.3|8396.3|8394.8|8395.5|8394.2|108
1637209800000|2021-11-18 04:30:00|8395.7|8394.2|8396.1|8394.6|8396.3|8395.1|8395.4|8393.9|177
1637210100000|2021-11-18 04:35:00|8396.2|8394.7|8397.1|8395.6|8397.4|8395.9|8396.1|8394.6|116
1637210400000|2021-11-18 04:40:00|8397.2|8395.7|8396.9|8395.4|8397.7|8396.2|8396.7|8395.4|213
1637210700000|2021-11-18 04:45:00|8396.6|8395.7|8396.5|8395|8397.1|8395.7|8395.7|8394.3|199
1637211000000|2021-11-18 04:50:00|8396.4|8394.9|8395.4|8393.9|8396.6|8395.3|8395.2|8393.7|132
1637211300000|2021-11-18 04:55:00|8395.5|8394|8396|8394.5|8396.7|8395.2|8395.2|8393.8|181
1637211600000|2021-11-18 05:00:00|8395.9|8394.4|8394.9|8393.4|8396|8394.5|8394.7|8393.4|134
1637211900000|2021-11-18 05:05:00|8395|8393.5|8394.8|8393.3|8395.3|8393.8|8393.6|8392.1|354
1637212200000|2021-11-18 05:10:00|8394.7|8393.2|8394.9|8393.4|8396.1|8394.6|8394|8392.5|279
1637212500000|2021-11-18 05:15:00|8394.8|8393.3|8394.3|8392.8|8395.2|8394|8393.6|8392.1|273
1637212800000|2021-11-18 05:20:00|8394.6|8393.1|8395.1|8393.6|8395.3|8393.8|8394.1|8392.6|179
1637213100000|2021-11-18 05:25:00|8395.2|8393.7|8393.6|8392.1|8395.3|8393.8|8393.3|8391.8|197
1637213400000|2021-11-18 05:30:00|8393.7|8392.2|8393.3|8391.8|8394.5|8393|8392|8390.5|198
1637213700000|2021-11-18 05:35:00|8393.4|8391.9|8393.4|8391.9|8393.7|8392.2|8393|8391.5|149
1637214000000|2021-11-18 05:40:00|8393.5|8392|8393.1|8391.6|8393.5|8392|8392.6|8391.1|149
1637214300000|2021-11-18 05:45:00|8393|8391.5|8393.8|8392.3|8394.4|8392.9|8393|8391.5|185
1637214600000|2021-11-18 05:50:00|8393.6|8392.1|8393.5|8392|8394.2|8392.7|8393.2|8391.7|139
1637214900000|2021-11-18 05:55:00|8393.4|8391.9|8391.5|8390|8393.5|8392|8391.1|8389.7|243
1637215200000|2021-11-18 06:00:00|8391.4|8389.9|8392.2|8390.7|8392.6|8391.1|8390.4|8388.9|262
1637215500000|2021-11-18 06:05:00|8392.3|8390.8|8392.3|8390.8|8392.7|8391.4|8391.5|8390.2|208
1637215800000|2021-11-18 06:10:00|8392.2|8390.7|8391.7|8390.2|8392.4|8391|8391.1|8389.8|209
1637216100000|2021-11-18 06:15:00|8391.6|8390.1|8389.8|8388.3|8391.8|8390.3|8389.7|8388.2|252
1637216400000|2021-11-18 06:20:00|8389.5|8388|8390.9|8389.4|8391.1|8389.6|8389.4|8387.9|161
1637216700000|2021-11-18 06:25:00|8391|8389.5|8389.7|8388.2|8391.5|8390|8389.6|8388.1|181
1637217000000|2021-11-18 06:30:00|8389.9|8388.4|8389|8387.5|8390|8388.5|8388.3|8386.8|210
1637217300000|2021-11-18 06:35:00|8388.9|8387.4|8388.1|8386.6|8388.9|8387.4|8388.1|8386.6|123
1637217600000|2021-11-18 06:40:00|8388|8386.5|8388.1|8386.6|8388.6|8387.1|8387.9|8386.4|174
1637217900000|2021-11-18 06:45:00|8388.2|8386.7|8387.9|8386.4|8388.2|8386.8|8387.2|8385.9|176
1637218200000|2021-11-18 06:50:00|8387.8|8386.3|8390.2|8388.7|8390.6|8389.3|8387.4|8385.9|275
1637218500000|2021-11-18 06:55:00|8390.1|8388.6|8388.8|8387.3|8390.1|8388.6|8387.7|8386.2|249
1637218800000|2021-11-18 07:00:00|8388.6|8387.1|8389.5|8388|8390.3|8388.8|8387.9|8386.4|291
1637219100000|2021-11-18 07:05:00|8389.4|8387.9|8389.3|8387.8|8390.3|8388.8|8387.9|8386.4|378
1637219400000|2021-11-18 07:10:00|8389.4|8387.9|8389.3|8387.8|8390.1|8388.6|8387.8|8386.4|381
1637219700000|2021-11-18 07:15:00|8389.2|8387.7|8387.9|8386.4|8389.7|8388.2|8387.5|8386|394
1637220000000|2021-11-18 07:20:00|8387.8|8386.3|8386.8|8385.3|8388.9|8387.4|8385.9|8384.4|443
1637220300000|2021-11-18 07:25:00|8386.7|8385.2|8386.1|8384.6|8387.9|8386.4|8385.7|8384.2|383
1637220600000|2021-11-18 07:30:00|8385.9|8384.4|8387.9|8386.4|8388|8386.9|8383.9|8382.8|538
1637220900000|2021-11-18 07:35:00|8388|8386.5|8389.2|8387.7|8390.1|8388.7|8386.8|8385.6|550
1637221200000|2021-11-18 07:40:00|8389.3|8387.8|8390.1|8388.6|8391.3|8389.8|8388.9|8387.4|458
1637221500000|2021-11-18 07:45:00|8390|8388.5|8390.1|8388.6|8391.5|8390.2|8389.5|8388.2|446
1637221800000|2021-11-18 07:50:00|8390.2|8388.7|8391.2|8390.3|8392.1|8390.8|8389.8|8388.3|347
1637222100000|2021-11-18 07:55:00|8391|8390.1|8390.6|8389.1|8393|8391.7|8389.2|8387.7|605
1637222400000|2021-11-18 08:00:00|8390.4|8388.9|8391.6|8390.1|8392.2|8391|8388|8386.9|627
1637222700000|2021-11-18 08:05:00|8391.4|8390.5|8390.6|8389.7|8392|8390.7|8389.1|8387.8|488
1637223000000|2021-11-18 08:10:00|8390.5|8389.6|8394.2|8392.7|8395.5|8394.3|8390.5|8389.6|599
1637223300000|2021-11-18 08:15:00|8394.4|8392.9|8395.5|8394.6|8397.3|8396.1|8393.7|8392.5|592
1637223600000|2021-11-18 08:20:00|8396.2|8395.3|8398.1|8397.2|8399.9|8398.6|8395.3|8394.2|614
1637223900000|2021-11-18 08:25:00|8398.2|8397.3|8399.2|8397.7|8400.8|8399.4|8397.8|8396.5|495
1637224200000|2021-11-18 08:30:00|8399.3|8397.8|8396.8|8395.3|8399.5|8398|8396.7|8395.2|440
1637224500000|2021-11-18 08:35:00|8396.7|8395.2|8399.3|8397.8|8402.5|8401.2|8396.7|8395.2|479
1637224800000|2021-11-18 08:40:00|8399.2|8397.7|8399|8397.5|8399.9|8398.4|8397.1|8395.6|504
1637225100000|2021-11-18 08:45:00|8398.9|8397.4|8397.9|8396.4|8401.4|8399.9|8397.2|8396|598
1637225400000|2021-11-18 08:50:00|8397.8|8396.3|8398.1|8396.6|8399.7|8398.2|8397.4|8395.9|458
1637225700000|2021-11-18 08:55:00|8398.3|8396.8|8397.9|8396.4|8398.8|8397.3|8396.7|8395.4|431
1637226000000|2021-11-18 09:00:00|8397.8|8396.3|8395.7|8394.2|8397.9|8396.4|8393.7|8392.3|532
1637226300000|2021-11-18 09:05:00|8395.6|8394.1|8392.1|8390.6|8395.8|8394.5|8390.8|8389.6|485
1637226600000|2021-11-18 09:10:00|8392|8390.5|8392.1|8390.6|8392.7|8391.2|8390.3|8389|385
1637226900000|2021-11-18 09:15:00|8392|8390.5|8391.1|8389.6|8392.3|8390.9|8390.4|8389.1|341
1637227200000|2021-11-18 09:20:00|8391.3|8389.8|8389.5|8388|8391.8|8390.3|8388.9|8387.7|412
1637227500000|2021-11-18 09:25:00|8389.4|8387.9|8389.7|8388.2|8391.5|8390.4|8388.8|8387.5|363
1637227800000|2021-11-18 09:30:00|8389.6|8388.1|8391.8|8390.3|8392.8|8391.4|8387.5|8386|525
1637228100000|2021-11-18 09:35:00|8391.9|8390.4|8388.8|8387.3|8393|8391.5|8386.5|8385.2|342
1637228400000|2021-11-18 09:40:00|8388.7|8387.2|8389.3|8387.8|8389.3|8388|8386.8|8385.5|441
1637228700000|2021-11-18 09:45:00|8389.4|8387.9|8395.7|8394.2|8395.9|8394.5|8387.4|8386.1|556
1637229000000|2021-11-18 09:50:00|8395.6|8394.1|8396.6|8395.1|8397.8|8396.6|8394.2|8393.1|543
1637229300000|2021-11-18 09:55:00|8396.4|8394.9|8399.2|8397.7|8399.6|8398.1|8395.9|8394.4|451
1637229600000|2021-11-18 10:00:00|8399.1|8397.6|8400|8398.5|8400.5|8399.1|8396.6|8395.4|389
1637229900000|2021-11-18 10:05:00|8400.1|8398.6|8398.6|8397.1|8400.9|8399.6|8397.8|8396.7|328
1637230200000|2021-11-18 10:10:00|8398.4|8397.5|8398.7|8397.2|8399.5|8398|8397.5|8396|421
1637230500000|2021-11-18 10:15:00|8398.6|8397.1|8400.2|8398.7|8401.1|8399.7|8397.4|8395.9|351
1637230800000|2021-11-18 10:20:00|8400.3|8398.8|8398.3|8397.4|8401.2|8399.7|8397.1|8395.6|312
1637231100000|2021-11-18 10:25:00|8398.6|8397.1|8401.4|8399.9|8402.1|8401|8397.9|8396.9|524
1637231400000|2021-11-18 10:30:00|8401.5|8400|8398|8397.1|8401.5|8400.1|8397.8|8396.5|431
1637231700000|2021-11-18 10:35:00|8398.3|8396.8|8400.2|8398.7|8401.4|8400|8397.8|8396.7|416
1637232000000|2021-11-18 10:40:00|8400.1|8398.6|8401.3|8399.8|8401.3|8400|8399.5|8398.3|341
1637232300000|2021-11-18 10:45:00|8401.2|8399.7|8403.7|8402.2|8403.7|8402.2|8400.9|8399.5|341
1637232600000|2021-11-18 10:50:00|8403.6|8402.1|8401.8|8400.3|8404.9|8403.4|8401.2|8399.7|381
1637232900000|2021-11-18 10:55:00|8401.9|8400.4|8404.4|8402.9|8405.5|8404.2|8401.7|8400.2|463
1637233200000|2021-11-18 11:00:00|8404.3|8402.8|8402.9|8401.4|8405.4|8404.1|8401.5|8400.5|465
1637233500000|2021-11-18 11:05:00|8403|8401.5|8407|8405.5|8408.1|8406.9|8402.8|8401.5|498
1637233800000|2021-11-18 11:10:00|8406.9|8405.4|8405.9|8404.4|8408.3|8407.1|8405.6|8404.2|573
1637234100000|2021-11-18 11:15:00|8406|8404.5|8405.2|8403.7|8406.4|8405|8404.2|8403.1|530
1637234400000|2021-11-18 11:20:00|8405.1|8403.6|8405.5|8404|8405.9|8404.9|8402.6|8401.4|554
1637234700000|2021-11-18 11:25:00|8405.6|8404.1|8405.2|8404.3|8407.1|8405.9|8403.9|8402.6|600
1637235000000|2021-11-18 11:30:00|8405.3|8404.4|8409.1|8407.6|8409.5|8408.3|8405.1|8403.8|438
1637235300000|2021-11-18 11:35:00|8409.2|8407.7|8406.6|8405.1|8409.2|8407.8|8405.8|8404.7|454
1637235600000|2021-11-18 11:40:00|8406.7|8405.2|8409.4|8407.9|8410.1|8408.9|8406.2|8405|495
1637235900000|2021-11-18 11:45:00|8409.3|8407.8|8408.8|8407.3|8410.1|8409.2|8408|8406.8|295
1637236200000|2021-11-18 11:50:00|8408.9|8407.4|8409.5|8408|8409.8|8408.6|8406.8|8405.5|387
1637236500000|2021-11-18 11:55:00|8409.3|8407.8|8411.5|8410.6|8412.8|8411.7|8408.1|8406.8|635
1637236800000|2021-11-18 12:00:00|8411.4|8410.5|8410.7|8409.8|8413.1|8411.8|8409.8|8408.5|402
1637237100000|2021-11-18 12:05:00|8411|8409.5|8409.8|8408.9|8411.1|8410|8409.2|8408.2|309
1637237400000|2021-11-18 12:10:00|8409.7|8408.8|8412.6|8411.7|8413|8411.9|8409.5|8408.3|294
1637237700000|2021-11-18 12:15:00|8412.7|8411.8|8411.4|8409.9|8414.1|8412.9|8411|8409.8|406
1637238000000|2021-11-18 12:20:00|8411.2|8410.3|8410.9|8410|8413|8411.8|8410.6|8409.4|362
1637238300000|2021-11-18 12:25:00|8410.8|8409.9|8412.6|8411.1|8413.8|8412.5|8409.9|8409|432
1637238600000|2021-11-18 12:30:00|8412.7|8411.2|8415.2|8414.3|8415.6|8414.4|8412.1|8410.8|440
1637238900000|2021-11-18 12:35:00|8415.5|8414|8414.8|8413.3|8416|8414.9|8412.8|8411.6|500
1637239200000|2021-11-18 12:40:00|8414.7|8413.2|8413.6|8412.1|8416|8414.9|8412.7|8411.8|364
1637239500000|2021-11-18 12:45:00|8413.5|8412|8415.6|8414.1|8416.3|8415|8412.6|8411.2|360
1637239800000|2021-11-18 12:50:00|8415.7|8414.2|8413|8412.1|8417|8415.7|8412.8|8411.4|360
1637240100000|2021-11-18 12:55:00|8412.9|8412|8414.2|8413.3|8414.7|8413.5|8412.1|8410.7|570
1637240400000|2021-11-18 13:00:00|8414.4|8413.5|8418.3|8416.8|8418.4|8417|8414|8412.9|558
1637240700000|2021-11-18 13:05:00|8418.2|8416.7|8416.1|8414.6|8418.8|8417.6|8415.7|8414.6|445
1637241000000|2021-11-18 13:10:00|8416|8414.5|8418.1|8416.6|8418.4|8417.1|8415.8|8414.5|481
1637241300000|2021-11-18 13:15:00|8417.9|8417|8418.3|8416.8|8418.5|8417.3|8416.7|8415.5|475
1637241600000|2021-11-18 13:20:00|8417.5|8416.6|8416.6|8415.7|8418.1|8416.9|8414.1|8412.9|690
1637241900000|2021-11-18 13:25:00|8417.1|8415.6|8414.8|8409.5|8418.3|8417.1|8413.8|8409.5|730
1637242200000|2021-11-18 13:30:00|8414.1|8409.9|8413.1|8411.6|8414.4|8412.9|8412.1|8408.2|901
1637242500000|2021-11-18 13:35:00|8413.2|8411.7|8410.2|8408.7|8414.1|8412.9|8410|8408.6|589
1637242800000|2021-11-18 13:40:00|8410.4|8408.9|8411|8409.5|8413.2|8411.7|8409.6|8408.4|552
1637243100000|2021-11-18 13:45:00|8410.7|8409.8|8410.6|8409.1|8412.6|8411.1|8410.2|8408.8|589
1637243400000|2021-11-18 13:50:00|8410.9|8409.4|8410.6|8409.7|8411.3|8410.1|8408.9|8407.7|534
1637243700000|2021-11-18 13:55:00|8410.9|8409.4|8417.4|8415.9|8418|8416.8|8410.5|8409.3|553
1637244000000|2021-11-18 14:00:00|8417.3|8415.8|8414.1|8412.6|8417.4|8415.9|8413|8411.7|620
1637244300000|2021-11-18 14:05:00|8414.2|8412.7|8415.6|8414.1|8416|8414.7|8412.8|8411.7|509
1637244600000|2021-11-18 14:10:00|8415.7|8414.2|8416.7|8415.2|8417.3|8415.9|8414.2|8413.2|466
1637244900000|2021-11-18 14:15:00|8416.8|8415.3|8411.9|8410.4|8416.8|8415.3|8411.1|8409.6|541
1637245200000|2021-11-18 14:20:00|8411.8|8410.3|8414.5|8413|8415|8413.7|8411.3|8410.1|401
1637245500000|2021-11-18 14:25:00|8414.6|8413.1|8414.7|8413.2|8416.8|8415.5|8412.9|8411.4|594
1637245800000|2021-11-18 14:30:00|8414.6|8413.1|8421.7|8420.2|8422.1|8420.6|8413.7|8412.2|774
1637246100000|2021-11-18 14:35:00|8421.5|8420|8422.3|8420.8|8423.8|8422.3|8420.4|8418.9|726
1637246400000|2021-11-18 14:40:00|8422.2|8420.7|8420.8|8419.3|8422.7|8421.2|8419.7|8418.2|655
1637246700000|2021-11-18 14:45:00|8420.7|8419.2|8418.9|8417.4|8421.3|8419.8|8417.6|8416.2|568
1637247000000|2021-11-18 14:50:00|8419|8417.5|8421|8419.5|8423.7|8422.2|8419|8417.5|611
1637247300000|2021-11-18 14:55:00|8420.9|8419.4|8419.3|8417.8|8421.2|8419.7|8417.6|8416.1|607
1637247600000|2021-11-18 15:00:00|8419.2|8417.7|8419.9|8418.4|8421.1|8419.9|8418.4|8417.1|653
1637247900000|2021-11-18 15:05:00|8419.8|8418.3|8418.5|8417.6|8420.3|8419|8418.1|8417|513
1637248200000|2021-11-18 15:10:00|8418.4|8417.5|8420|8418.5|8421|8419.5|8416.2|8414.9|566
1637248500000|2021-11-18 15:15:00|8420.1|8418.6|8420.9|8419.4|8422.5|8421|8419.2|8417.7|665
1637248800000|2021-11-18 15:20:00|8421|8419.5|8424.5|8423|8425|8423.5|8420.7|8419.2|772
1637249100000|2021-11-18 15:25:00|8424.2|8423.3|8422.2|8420.7|8424.3|8423.3|8421.7|8420.2|701
1637249400000|2021-11-18 15:30:00|8422.1|8420.6|8421|8419.5|8422.3|8420.8|8420|8418.5|502
1637249700000|2021-11-18 15:35:00|8421.1|8419.6|8423|8421.5|8423.2|8421.7|8420.5|8419|518
1637250000000|2021-11-18 15:40:00|8422.9|8421.4|8423.4|8421.9|8424.4|8422.9|8422.1|8420.6|442
1637250300000|2021-11-18 15:45:00|8423.5|8422|8425.5|8424|8426|8424.6|8423.3|8421.8|626
1637250600000|2021-11-18 15:50:00|8425.4|8423.9|8421.3|8419.8|8425.5|8424|8420.9|8419.4|640
1637250900000|2021-11-18 15:55:00|8421.4|8419.9|8421.3|8419.8|8422.8|8421.4|8419.5|8418.2|735
1637251200000|2021-11-18 16:00:00|8421.4|8419.9|8422.9|8421.4|8422.9|8421.8|8419.1|8418|709
1637251500000|2021-11-18 16:05:00|8422.8|8421.3|8423.6|8422.1|8424.5|8423.1|8422.2|8420.7|465
1637251800000|2021-11-18 16:10:00|8423.3|8422.4|8422.5|8421|8425.4|8423.9|8421.3|8419.8|488
1637252100000|2021-11-18 16:15:00|8422.6|8421.1|8424.4|8422.9|8424.4|8423|8420.7|8419.4|379
1637252400000|2021-11-18 16:20:00|8424.3|8422.8|8422.8|8421.3|8425|8423.5|8422.3|8421|346
1637252700000|2021-11-18 16:25:00|8422.9|8421.4|8423.6|8422.1|8424|8422.7|8422.1|8420.9|376
1637253000000|2021-11-18 16:30:00|8423.7|8422.2|8421.2|8419.7|8424.1|8422.7|8420.1|8418.9|652
1637253300000|2021-11-18 16:35:00|8421.3|8419.8|8420.9|8419.4|8421.5|8420.3|8419.8|8418.3|343
1637253600000|2021-11-18 16:40:00|8420.6|8419.7|8420.6|8419.7|8421.3|8420|8419.9|8418.5|292
1637253900000|2021-11-18 16:45:00|8420.7|8419.8|8423.1|8421.6|8423.4|8421.9|8420|8418.8|348
1637254200000|2021-11-18 16:50:00|8423|8421.5|8423.3|8421.8|8425|8423.6|8422.2|8420.7|341
1637254500000|2021-11-18 16:55:00|8423.2|8421.7|8421.9|8420.4|8423.8|8422.6|8421.7|8420.4|389
1637254800000|2021-11-18 17:00:00|8422|8420.5|8421.9|8420.4|8422.3|8420.8|8419.6|8418.4|503
1637255100000|2021-11-18 17:05:00|8421.8|8420.3|8421.9|8420.4|8423.2|8421.7|8421|8419.5|379
1637255400000|2021-11-18 17:10:00|8422|8420.5|8425.9|8424.4|8426|8424.6|8421.9|8420.4|323
1637255700000|2021-11-18 17:15:00|8426|8424.5|8425.8|8424.3|8426.7|8425.2|8425.4|8424.2|283
1637256000000|2021-11-18 17:20:00|8425.9|8424.4|8426.9|8425.4|8427.4|8426.1|8424.8|8423.5|377
1637256300000|2021-11-18 17:25:00|8426.8|8425.3|8425.9|8424.4|8427.7|8426.5|8425.5|8424.2|405
1637256600000|2021-11-18 17:30:00|8426|8424.5|8426.3|8425.4|8426.9|8425.5|8424.7|8423.5|244
1637256900000|2021-11-18 17:35:00|8426.2|8425.3|8425.1|8423.6|8426.7|8425.5|8424.5|8423.4|283
1637257200000|2021-11-18 17:40:00|8425|8423.5|8424.9|8423.4|8425.4|8424|8423.5|8422.3|282
1637257500000|2021-11-18 17:45:00|8425|8423.5|8424.5|8423|8425|8423.5|8423.4|8422.1|334
1637257800000|2021-11-18 17:50:00|8424.3|8423.4|8424.3|8422.8|8426.8|8425.3|8423.8|8422.6|356
1637258100000|2021-11-18 17:55:00|8424.4|8422.9|8424.2|8422.7|8425|8423.5|8423.3|8422.1|318
1637258400000|2021-11-18 18:00:00|8424.3|8422.8|8423.5|8422|8424.5|8423|8422.9|8421.7|248
1637258700000|2021-11-18 18:05:00|8423.6|8422.1|8423.7|8422.2|8424|8422.7|8422.3|8421|207
1637259000000|2021-11-18 18:10:00|8423.8|8422.3|8424.3|8422.8|8424.4|8422.9|8422.9|8421.7|171
1637259300000|2021-11-18 18:15:00|8424.4|8422.9|8424.6|8423.1|8425.1|8423.9|8424.2|8422.8|193
1637259600000|2021-11-18 18:20:00|8424.5|8423|8423.2|8421.7|8424.8|8423.5|8422.6|8421.4|194
1637259900000|2021-11-18 18:25:00|8423.1|8421.6|8423.6|8422.1|8423.9|8422.4|8422.4|8421|202
1637260200000|2021-11-18 18:30:00|8423.7|8422.2|8421.7|8420.8|8424.1|8422.9|8421.5|8420.4|200
1637260500000|2021-11-18 18:35:00|8421.6|8420.7|8422.7|8421.2|8423.4|8422.2|8421.6|8420.6|221
1637260800000|2021-11-18 18:40:00|8422.8|8421.3|8422.1|8420.6|8423.1|8422|8421.6|8420.1|234
1637261100000|2021-11-18 18:45:00|8422|8420.5|8421.4|8419.9|8422.4|8420.9|8420.8|8419.6|225
1637261400000|2021-11-18 18:50:00|8421.3|8419.8|8419.8|8418.9|8421.3|8420|8419.8|8418.8|171
1637261700000|2021-11-18 18:55:00|8419.9|8419|8419|8418.1|8420.2|8419|8418.6|8417.5|203
1637262000000|2021-11-18 19:00:00|8418.9|8418|8420.7|8419.2|8421.4|8420.1|8418.9|8418|211
1637262300000|2021-11-18 19:05:00|8420.8|8419.3|8420.9|8419.4|8421|8419.9|8419.9|8418.4|149
1637262600000|2021-11-18 19:10:00|8421|8419.5|8421.6|8420.1|8422.3|8421.1|8420.5|8419.3|235
1637262900000|2021-11-18 19:15:00|8421.7|8420.2|8421.9|8420.4|8422.3|8421.1|8421.4|8419.9|245
1637263200000|2021-11-18 19:20:00|8422|8420.5|8422.7|8421.2|8422.7|8421.4|8421.5|8420.3|155
1637263500000|2021-11-18 19:25:00|8422.8|8421.3|8423.5|8422|8424.3|8422.8|8422.2|8421|250
1637263800000|2021-11-18 19:30:00|8423.6|8422.1|8423.5|8422|8424.3|8423.2|8423.2|8421.7|150
1637264100000|2021-11-18 19:35:00|8423.6|8422.1|8423.2|8422.3|8424.2|8423|8423.2|8421.9|197
1637264400000|2021-11-18 19:40:00|8423.1|8422.2|8424.5|8423.6|8424.8|8423.6|8423.1|8421.8|197
1637264700000|2021-11-18 19:45:00|8424.7|8423.2|8424.5|8423.6|8424.8|8423.6|8423.9|8422.6|195
1637265000000|2021-11-18 19:50:00|8424.4|8423.5|8424.8|8423.3|8425.3|8424.2|8424.1|8422.7|206
1637265300000|2021-11-18 19:55:00|8424.7|8423.2|8425.5|8424|8425.7|8424.5|8424.2|8422.9|222
1637265600000|2021-11-18 20:00:00|8425.6|8424.1|8425.5|8424|8426.2|8424.8|8424.9|8423.7|211
1637265900000|2021-11-18 20:05:00|8425.6|8424.1|8425.2|8424.3|8426.1|8424.7|8425.1|8423.8|154
1637266200000|2021-11-18 20:10:00|8425.1|8424.2|8425.6|8424.1|8425.9|8424.7|8425|8423.7|163
1637266500000|2021-11-18 20:15:00|8425.5|8424|8426.3|8424.8|8426.6|8425.4|8425|8423.7|175
1637266800000|2021-11-18 20:20:00|8426.4|8424.9|8426|8424.5|8426.7|8425.2|8425.5|8424.2|147
1637267100000|2021-11-18 20:25:00|8425.9|8424.4|8425.3|8423.8|8426.1|8424.8|8425|8423.7|164
1637267400000|2021-11-18 20:30:00|8425.2|8423.7|8424.4|8422.9|8425.3|8424.1|8423.2|8422|157
1637267700000|2021-11-18 20:35:00|8424.3|8422.8|8424.5|8423|8425.1|8423.6|8423.4|8421.9|193
1637268000000|2021-11-18 20:40:00|8424.6|8423.1|8423.3|8421.8|8424.6|8423.1|8423|8421.6|132
1637268300000|2021-11-18 20:45:00|8423.4|8421.9|8423.6|8422.7|8423.9|8422.7|8422.6|8421.3|173
1637268600000|2021-11-18 20:50:00|8423.8|8422.3|8423.9|8422.4|8424.7|8423.2|8423|8421.5|231
1637268900000|2021-11-18 20:55:00|8424|8422.5|8425.6|8424.1|8425.8|8424.3|8423.6|8422.1|209
1637269200000|2021-11-18 21:00:00|8425.5|8424|8424.2|8422.7|8426.8|8425.3|8424.1|8422.6|275
1637269500000|2021-11-18 21:05:00|8424.3|8422.8|8424.2|8422.7|8424.3|8422.9|8422.5|8421.2|167
1637269800000|2021-11-18 21:10:00|8424.1|8422.6|8424.9|8423.4|8425.2|8423.7|8424.1|8422.6|135
1637270100000|2021-11-18 21:15:00|8424.8|8423.3|8425|8423.5|8425|8423.5|8424.3|8422.8|103
1637270400000|2021-11-18 21:20:00|8424.9|8423.4|8423.8|8422.9|8425.2|8423.7|8423.8|8422.5|112
1637270700000|2021-11-18 21:25:00|8423.9|8423|8424.6|8423.1|8425|8423.8|8423.9|8422.5|151
1637271000000|2021-11-18 21:30:00|8424.7|8423.2|8423.9|8422.4|8424.7|8423.2|8423.2|8422|144
1637271300000|2021-11-18 21:35:00|8423.8|8422.3|8424.2|8422.7|8424.6|8423.1|8423.8|8422.3|133
1637271600000|2021-11-18 21:40:00|8424.3|8422.8|8424.3|8422.8|8424.9|8423.4|8423.5|8422|153
1637271900000|2021-11-18 21:45:00|8424.2|8422.7|8424.3|8422.8|8424.6|8423.1|8422.9|8421.4|178
1637272200000|2021-11-18 21:50:00|8424.1|8422.6|8425.9|8423.1|8426.9|8424.2|8423.9|8422.4|557
1637272500000|2021-11-18 21:55:00|8426.1|8423|8429.5|8419.9|8430.4|8424.5|8425|8419.8|450
1637272800000|2021-11-18 22:00:00|8431.2|8419.7|8427.5|8416.5|8431.4|8420.7|8426.9|8415.9|62
1637273100000|2021-11-18 22:05:00|8427.6|8416.6|8428.5|8417.5|8428.8|8417.9|8427|8416|129
1637273400000|2021-11-18 22:10:00|8429.6|8418.6|8431.8|8420.8|8432.5|8421.5|8428.4|8417.4|220
1637273700000|2021-11-18 22:15:00|8431|8420.4|8431.1|8421.8|8433.2|8423.5|8428.4|8419.5|232
1637274000000|2021-11-18 22:20:00|8431.2|8421.7|8426.7|8416.2|8433.1|8422.5|8424.6|8414.9|574
1637274300000|2021-11-18 22:25:00|8427|8416|8426.4|8418.2|8428.5|8418.2|8424.6|8415.5|241
1637274600000|2021-11-18 22:30:00|8427.1|8417.2|8427.7|8421.6|8428.2|8422.4|8426.6|8417.2|384
1637274900000|2021-11-18 22:35:00|8427.6|8421.9|8426.6|8421.4|8428|8423.2|8426.2|8420.4|329
1637275200000|2021-11-18 22:40:00|8426.7|8421.6|8427.1|8420.3|8430.8|8422.7|8425.7|8419.8|445
1637275500000|2021-11-18 22:45:00|8427|8420.4|8427.4|8420.3|8428|8421.3|8425.7|8417.9|385
1637275800000|2021-11-18 22:50:00|8427.5|8420.4|8426.2|8420.3|8428.6|8422.4|8426.1|8419|486
1637276100000|2021-11-18 22:55:00|8425.9|8420.2|8426.3|8419.6|8427.8|8420.8|8425.9|8417.7|455
1637276400000|2021-11-18 23:00:00|8426.9|8419.9|8422|8420.5|8427.6|8421.9|8421.9|8418|653
1637276700000|2021-11-18 23:05:00|8422.5|8420.3|8422.5|8421|8423.1|8421.3|8421.6|8419.3|297
1637277000000|2021-11-18 23:10:00|8422.4|8420.9|8422.6|8421.1|8422.8|8421.2|8422|8420|158
1637277300000|2021-11-18 23:15:00|8422.7|8421.2|8423.9|8422.4|8423.9|8422.4|8422.3|8420.8|133
1637277600000|2021-11-18 23:20:00|8423.8|8422.3|8423.5|8422|8424.4|8422.9|8423.5|8422|114
1637277900000|2021-11-18 23:25:00|8423.6|8422.1|8423.8|8422.3|8424.2|8422.7|8423.3|8421.8|110
1637278200000|2021-11-18 23:30:00|8423.7|8422.2|8425.6|8424.1|8426|8424.5|8423.7|8422.2|113
1637278500000|2021-11-18 23:35:00|8425.5|8424|8425|8423.5|8425.8|8424.3|8424.8|8423.3|104
1637278800000|2021-11-18 23:40:00|8425.1|8423.6|8423.9|8422.4|8425.1|8423.6|8423.8|8422.3|131
1637279100000|2021-11-18 23:45:00|8424|8422.5|8423.7|8422.2|8424.2|8422.7|8423.1|8421.6|137
1637279400000|2021-11-18 23:50:00|8423.6|8422.1|8422.7|8421.2|8423.6|8422.1|8422.7|8421.2|49
1637279700000|2021-11-18 23:55:00|8422.6|8421.1|8422|8420.5|8422.6|8421.1|8422|8420.5|96
1637280000000|2021-11-19 00:00:00|8422.1|8420.6|8422.8|8421.3|8423.4|8421.9|8421.9|8420.4|205
1637280300000|2021-11-19 00:05:00|8422.7|8421.2|8422.1|8420.6|8423.5|8422|8422|8420.5|187
1637280600000|2021-11-19 00:10:00|8422|8420.5|8422.2|8420.7|8422.8|8421.3|8421.7|8420.2|218
1637280900000|2021-11-19 00:15:00|8422.3|8420.8|8422.4|8420.9|8422.8|8421.3|8421.3|8419.8|189
1637281200000|2021-11-19 00:20:00|8422.5|8421|8421.6|8420.1|8422.5|8421|8421.2|8419.9|131
1637281500000|2021-11-19 00:25:00|8421.5|8420|8421.8|8420.3|8421.8|8420.4|8421.2|8419.7|89
1637281800000|2021-11-19 00:30:00|8421.7|8420.2|8422|8420.5|8422.6|8421.1|8421.7|8420.2|110
1637282100000|2021-11-19 00:35:00|8422.1|8420.6|8422.4|8420.9|8422.5|8421|8421.6|8420.1|89
1637282400000|2021-11-19 00:40:00|8422.3|8420.8|8421.4|8419.9|8422.4|8420.9|8421.4|8419.9|85
1637282700000|2021-11-19 00:45:00|8421.3|8419.8|8421.2|8419.7|8421.6|8420.1|8421|8419.5|117
1637283000000|2021-11-19 00:50:00|8421.3|8419.8|8422.5|8421|8422.7|8421.2|8420.2|8418.7|168
1637283300000|2021-11-19 00:55:00|8422.8|8421.3|8423.4|8421.9|8423.4|8422|8422.5|8421|177
1637283600000|2021-11-19 01:00:00|8423.3|8421.8|8423.5|8422|8424.5|8423.1|8423.1|8421.8|191
1637283900000|2021-11-19 01:05:00|8423.6|8422.1|8422.6|8421.1|8423.7|8422.2|8422.1|8420.6|200
1637284200000|2021-11-19 01:10:00|8422.5|8421|8421.2|8419.7|8422.6|8421.1|8421.1|8419.6|201
1637284500000|2021-11-19 01:15:00|8421.1|8419.6|8421.6|8420.1|8422.1|8420.9|8420.7|8419.3|222
1637284800000|2021-11-19 01:20:00|8421.5|8420|8420.9|8419.4|8422.1|8420.6|8420.8|8419.3|177
1637285100000|2021-11-19 01:25:00|8420.8|8419.3|8420.5|8419|8421.4|8419.9|8420.2|8418.9|131
1637285400000|2021-11-19 01:30:00|8420.6|8419.1|8421|8419.5|8421.8|8420.3|8420.5|8419|161
1637285700000|2021-11-19 01:35:00|8420.9|8419.4|8420.6|8419.1|8421.2|8419.7|8419.9|8418.4|179
1637286000000|2021-11-19 01:40:00|8420.5|8419|8420.3|8418.8|8421.4|8419.9|8420|8418.7|291
1637286300000|2021-11-19 01:45:00|8420.2|8418.7|8419.2|8418.3|8420.3|8419|8419.1|8417.8|251
1637286600000|2021-11-19 01:50:00|8419.1|8418.2|8418.3|8416.8|8419.7|8418.5|8417.8|8416.5|302
1637286900000|2021-11-19 01:55:00|8418.4|8416.9|8419.2|8417.7|8420.2|8418.7|8417.8|8416.7|397
1637287200000|2021-11-19 02:00:00|8419|8418.1|8419.6|8418.1|8419.8|8418.3|8418.4|8416.9|269
1637287500000|2021-11-19 02:05:00|8419.5|8418|8420|8418.5|8420.6|8419.2|8419.2|8417.8|204
1637287800000|2021-11-19 02:10:00|8420.1|8418.6|8421.2|8419.7|8421.3|8419.8|8420|8418.6|143
1637288100000|2021-11-19 02:15:00|8421.3|8419.8|8421.1|8419.6|8421.4|8419.9|8420.3|8419|172
1637288400000|2021-11-19 02:20:00|8421|8419.5|8421.2|8419.7|8421.3|8419.9|8420.5|8419|146
1637288700000|2021-11-19 02:25:00|8421.1|8419.6|8420.1|8418.6|8421.3|8419.8|8420|8418.5|129
1637289000000|2021-11-19 02:30:00|8420|8418.5|8418.7|8417.2|8420.1|8418.6|8417.6|8416.1|226
1637289300000|2021-11-19 02:35:00|8418.6|8417.1|8418.4|8416.9|8419|8417.6|8417.7|8416.4|217
1637289600000|2021-11-19 02:40:00|8418.5|8417|8418.8|8417.3|8419.1|8417.9|8418.2|8416.9|194
1637289900000|2021-11-19 02:45:00|8418.9|8417.4|8420.6|8419.1|8420.7|8419.2|8418.8|8417.3|118
1637290200000|2021-11-19 02:50:00|8420.5|8419|8420.9|8419.4|8420.9|8419.6|8420.1|8418.8|193
1637290500000|2021-11-19 02:55:00|8421|8419.5|8421.1|8419.6|8421.4|8420|8419.6|8418.4|334
1637290800000|2021-11-19 03:00:00|8421.2|8419.7|8419.7|8418.8|8421.3|8419.9|8419.7|8418.5|178
1637291100000|2021-11-19 03:05:00|8420.1|8418.6|8418.3|8416.8|8420.1|8418.8|8418.3|8416.8|146
1637291400000|2021-11-19 03:10:00|8418.2|8416.7|8419.1|8417.6|8419.2|8417.7|8418.1|8416.7|152
1637291700000|2021-11-19 03:15:00|8419|8417.5|8419.4|8417.9|8419.9|8418.5|8418.7|8417.2|136
1637292000000|2021-11-19 03:20:00|8419.5|8418|8418.9|8417.4|8419.5|8418|8418.2|8416.7|202
1637292300000|2021-11-19 03:25:00|8418.5|8417.6|8418.6|8417.1|8419|8417.6|8418.4|8416.9|111
1637292600000|2021-11-19 03:30:00|8418.7|8417.2|8418.6|8417.7|8419.1|8417.8|8417.7|8416.4|180
1637292900000|2021-11-19 03:35:00|8418.5|8417.6|8420.5|8419|8420.5|8419.3|8418.4|8417.1|169
1637293200000|2021-11-19 03:40:00|8420.2|8419.3|8421.7|8420.2|8421.9|8420.6|8420.2|8419|155
1637293500000|2021-11-19 03:45:00|8421.6|8420.1|8421.4|8419.9|8421.8|8420.5|8421.1|8419.6|102
1637293800000|2021-11-19 03:50:00|8421.5|8420|8422.6|8421.1|8422.8|8421.3|8421.4|8419.9|160
1637294100000|2021-11-19 03:55:00|8422.7|8421.2|8420.8|8419.3|8423.1|8421.8|8420.4|8419|164
1637294400000|2021-11-19 04:00:00|8421|8419.5|8421.4|8419.9|8421.6|8420.2|8420.6|8419.4|149
1637294700000|2021-11-19 04:05:00|8421.6|8420.1|8421.6|8420.1|8422.1|8420.6|8421|8419.9|147
1637295000000|2021-11-19 04:10:00|8421.5|8420|8422.3|8420.8|8422.7|8421.2|8421.5|8420|151
1637295300000|2021-11-19 04:15:00|8422.2|8420.7|8422.4|8420.9|8422.6|8421.1|8421.7|8420.2|111
1637295600000|2021-11-19 04:20:00|8422.3|8420.8|8421.9|8420.4|8422.6|8421.1|8421.8|8420.3|123
1637295900000|2021-11-19 04:25:00|8422|8420.5|8421.7|8420.2|8422.2|8420.7|8421.3|8419.8|135
1637296200000|2021-11-19 04:30:00|8421.6|8420.1|8421.8|8420.3|8422.1|8420.6|8421.2|8419.9|118
1637296500000|2021-11-19 04:35:00|8421.7|8420.2|8421.4|8419.9|8422|8420.5|8421.1|8419.8|101
1637296800000|2021-11-19 04:40:00|8421.3|8419.8|8420.9|8419.4|8421.4|8419.9|8420.4|8419|130
1637297100000|2021-11-19 04:45:00|8421|8419.5|8419.5|8418|8421|8419.5|8419.1|8417.6|135
1637297400000|2021-11-19 04:50:00|8419.6|8418.1|8419.1|8417.6|8419.8|8418.3|8418.8|8417.3|158
1637297700000|2021-11-19 04:55:00|8419|8417.5|8421.4|8419.9|8421.4|8419.9|8418.5|8417|153
1637298000000|2021-11-19 05:00:00|8421.5|8420|8421.2|8419.7|8421.5|8420.1|8420.7|8419.4|151
1637298300000|2021-11-19 05:05:00|8421.3|8419.8|8419.5|8418|8421.3|8419.8|8418.7|8417.2|246
1637298600000|2021-11-19 05:10:00|8419.6|8418.1|8419.8|8418.3|8420|8418.7|8418.8|8417.6|225
1637298900000|2021-11-19 05:15:00|8419.7|8418.2|8419.8|8418.3|8419.9|8418.4|8419.2|8417.7|86
1637299200000|2021-11-19 05:20:00|8419.7|8418.2|8419.2|8418.3|8420|8418.7|8419.1|8417.7|129
1637299500000|2021-11-19 05:25:00|8419.1|8418.2|8419.9|8418.4|8420.2|8418.7|8418.9|8417.6|132
1637299800000|2021-11-19 05:30:00|8420.2|8418.7|8420.6|8419.1|8421|8419.9|8420|8418.5|151
1637300100000|2021-11-19 05:35:00|8420.7|8419.2|8420.8|8419.3|8420.9|8419.6|8420.2|8418.8|166
1637300400000|2021-11-19 05:40:00|8420.7|8419.2|8420.9|8419.4|8421.1|8419.6|8420.2|8418.9|155
1637300700000|2021-11-19 05:45:00|8420.8|8419.3|8420|8418.5|8420.8|8419.3|8419.4|8418.1|159
1637301000000|2021-11-19 05:50:00|8420.1|8418.6|8418.8|8417.3|8420.2|8418.9|8418.4|8417.1|149
1637301300000|2021-11-19 05:55:00|8418.9|8417.4|8418.4|8416.9|8418.9|8417.4|8417.2|8416.1|199
1637301600000|2021-11-19 06:00:00|8418.3|8416.8|8417.2|8416.3|8419.2|8417.7|8417|8415.7|207
1637301900000|2021-11-19 06:05:00|8417.5|8416|8417.2|8415.7|8417.8|8416.5|8417|8415.5|175
1637302200000|2021-11-19 06:10:00|8417.3|8415.8|8417.4|8415.9|8418|8416.5|8417.1|8415.6|120
1637302500000|2021-11-19 06:15:00|8417.5|8416|8416.4|8414.9|8417.5|8416|8416.3|8414.8|149
1637302800000|2021-11-19 06:20:00|8416.5|8415|8416.1|8414.6|8416.9|8415.4|8416|8414.5|118
1637303100000|2021-11-19 06:25:00|8416.2|8414.7|8415.3|8413.8|8416.3|8415.1|8415|8413.5|101
1637303400000|2021-11-19 06:30:00|8415.2|8413.7|8414.1|8412.6|8415.3|8413.8|8413.4|8412.2|213
1637303700000|2021-11-19 06:35:00|8413.7|8412.8|8413.6|8412.1|8415|8413.5|8413.3|8412.1|173
1637304000000|2021-11-19 06:40:00|8413.5|8412|8413.7|8412.2|8414|8412.8|8412.9|8411.5|180
1637304300000|2021-11-19 06:45:00|8413.6|8412.1|8415.1|8413.6|8415.2|8413.7|8413.4|8411.9|152
1637304600000|2021-11-19 06:50:00|8415.2|8413.7|8415.2|8414.3|8415.7|8414.3|8413.5|8412.2|178
1637304900000|2021-11-19 06:55:00|8415.5|8414|8420.5|8409.5|8422.3|8414.8|8414.1|8409.3|422
1637305200000|2021-11-19 07:00:00|8420.6|8409.6|8413.2|8411.7|8422.2|8413|8411|8407.7|434
1637305500000|2021-11-19 07:05:00|8413.3|8411.8|8411.8|8410.3|8414.8|8413.3|8410.9|8409.5|362
1637305800000|2021-11-19 07:10:00|8411.7|8410.2|8410.9|8409.4|8412|8410.5|8409.7|8408.3|403
1637306100000|2021-11-19 07:15:00|8410.8|8409.3|8410.9|8409.4|8412.8|8411.3|8410|8408.5|329
1637306400000|2021-11-19 07:20:00|8410.8|8409.3|8407.8|8406.3|8411|8409.5|8405.4|8403.9|330
1637306700000|2021-11-19 07:25:00|8407.9|8406.4|8410|8408.5|8410.6|8409.1|8407.7|8406.2|306
1637307000000|2021-11-19 07:30:00|8410.1|8408.6|8408.5|8407|8411.1|8409.9|8407.7|8406.4|386
1637307300000|2021-11-19 07:35:00|8408.6|8407.1|8409.1|8407.6|8409.6|8408.3|8406.9|8405.7|309
1637307600000|2021-11-19 07:40:00|8409.2|8407.7|8409.6|8408.1|8409.7|8408.5|8407.1|8405.9|255
1637307900000|2021-11-19 07:45:00|8409.7|8408.2|8410.2|8408.7|8411.3|8410|8409|8407.8|317
1637308200000|2021-11-19 07:50:00|8410.3|8408.8|8410.3|8409.4|8411.3|8410|8408.7|8407.3|394
1637308500000|2021-11-19 07:55:00|8410.4|8409.5|8409|8407.5|8410.5|8409.5|8407.8|8406.4|550
1637308800000|2021-11-19 08:00:00|8408.8|8407.3|8406.6|8405.1|8409.6|8408.4|8406|8404.6|556
1637309100000|2021-11-19 08:05:00|8406.2|8405.3|8405.8|8404.3|8406.9|8405.7|8403.4|8402.5|620
1637309400000|2021-11-19 08:10:00|8405.7|8404.2|8405.8|8404.3|8407.7|8406.4|8404.5|8403.2|543
1637309700000|2021-11-19 08:15:00|8405.9|8404.4|8402.9|8401.4|8406.5|8405.2|8402|8400.7|448
1637310000000|2021-11-19 08:20:00|8403|8401.5|8403.5|8402|8403.8|8402.3|8401.3|8399.8|537
1637310300000|2021-11-19 08:25:00|8403.4|8401.9|8405.3|8403.8|8406.2|8404.7|8403.3|8401.8|411
1637310600000|2021-11-19 08:30:00|8405.2|8403.7|8407|8406.1|8408.8|8407.4|8404|8402.5|621
1637310900000|2021-11-19 08:35:00|8407.3|8405.8|8406.9|8405.4|8408.3|8407|8405.8|8404.3|541
1637311200000|2021-11-19 08:40:00|8407.1|8405.6|8407|8405.5|8408.6|8407.3|8403.9|8402.4|644
1637311500000|2021-11-19 08:45:00|8406.9|8405.4|8407.3|8405.8|8411.2|8409.9|8405.9|8404.4|748
1637311800000|2021-11-19 08:50:00|8407.4|8405.9|8411.6|8410.1|8414.4|8412.9|8405.5|8404.3|837
1637312100000|2021-11-19 08:55:00|8411.7|8410.2|8419.7|8418.2|8420.5|8419.1|8411.4|8409.9|805
1637312400000|2021-11-19 09:00:00|8419.6|8418.1|8415.3|8413.8|8427.3|8425.8|8415.2|8413.7|1141
1637312700000|2021-11-19 09:05:00|8415.4|8413.9|8415.8|8414.3|8418.6|8417.3|8412.4|8411.2|793
1637313000000|2021-11-19 09:10:00|8415.9|8414.4|8416.8|8415.3|8419.1|8417.6|8415.8|8414.4|576
1637313300000|2021-11-19 09:15:00|8416.7|8415.2|8419.1|8417.6|8419.7|8418.2|8415.1|8413.8|644
1637313600000|2021-11-19 09:20:00|8419.2|8417.7|8420.1|8418.6|8420.6|8419.4|8415.6|8414.5|499
1637313900000|2021-11-19 09:25:00|8420.2|8418.7|8416.3|8414.8|8421.6|8420.1|8412.8|8411.3|1077
1637314200000|2021-11-19 09:30:00|8416.4|8414.9|8415.3|8413.8|8418|8416.5|8412.9|8411.4|996
1637314500000|2021-11-19 09:35:00|8415.2|8413.7|8408.5|8407|8415.8|8414.3|8405.5|8404|1144
1637314800000|2021-11-19 09:40:00|8408.7|8407.2|8412.1|8410.6|8412.3|8410.8|8407|8405.5|929
1637315100000|2021-11-19 09:45:00|8411.9|8410.4|8417|8415.5|8417.6|8416.3|8410.5|8409|781
1637315400000|2021-11-19 09:50:00|8416.7|8415.8|8415.1|8413.6|8417.5|8416|8414|8412.5|825
1637315700000|2021-11-19 09:55:00|8415.2|8413.7|8412.4|8410.9|8418.4|8417.1|8411.2|8409.7|847
1637316000000|2021-11-19 10:00:00|8412.3|8410.8|8418.2|8416.7|8419.4|8417.9|8411.7|8410.2|842
1637316300000|2021-11-19 10:05:00|8418.1|8416.6|8419.1|8417.6|8420.3|8418.8|8413.8|8412.3|1003
1637316600000|2021-11-19 10:10:00|8419|8417.5|8418|8416.5|8420.5|8419|8413.1|8411.6|770
1637316900000|2021-11-19 10:15:00|8417.9|8416.4|8419.7|8418.2|8421.6|8420.1|8415.1|8413.8|809
1637317200000|2021-11-19 10:20:00|8419.8|8418.3|8422.9|8421.4|8423|8421.5|8418.7|8417.2|729
1637317500000|2021-11-19 10:25:00|8423.3|8421.8|8420|8418.5|8423.7|8422.3|8419.9|8418.4|674
1637317800000|2021-11-19 10:30:00|8420.1|8418.6|8423.1|8421.6|8423.1|8421.6|8420.1|8418.6|624
1637318100000|2021-11-19 10:35:00|8423.2|8421.7|8420.9|8419.4|8424|8422.5|8419.3|8417.8|705
1637318400000|2021-11-19 10:40:00|8420.8|8419.3|8420.9|8419.4|8422.3|8420.8|8419.7|8418.3|593
1637318700000|2021-11-19 10:45:00|8420.8|8419.3|8420|8418.5|8421.7|8420.4|8419.5|8418|602
1637319000000|2021-11-19 10:50:00|8420.3|8418.8|8416.2|8414.7|8421.1|8419.6|8416|8414.7|856
1637319300000|2021-11-19 10:55:00|8416.3|8414.8|8414.5|8413|8417.8|8416.5|8413|8411.9|702
1637319600000|2021-11-19 11:00:00|8414.6|8413.1|8411.9|8410.4|8416.8|8415.3|8411.8|8410.3|612
1637319900000|2021-11-19 11:05:00|8411.8|8410.3|8416|8414.5|8416.2|8415|8411.6|8410.3|553
1637320200000|2021-11-19 11:10:00|8415.7|8414.8|8415.3|8413.8|8416.5|8415|8412.8|8411.8|555
1637320500000|2021-11-19 11:15:00|8415.2|8413.7|8408.9|8407.4|8415.6|8414.3|8408.3|8407.1|647
1637320800000|2021-11-19 11:20:00|8408.8|8407.3|8410.1|8408.6|8410.3|8408.9|8406.7|8405.5|670
1637321100000|2021-11-19 11:25:00|8410.2|8408.7|8407.7|8406.2|8410.9|8409.4|8406.7|8405.4|454
1637321400000|2021-11-19 11:30:00|8407.6|8406.1|8410.8|8409.3|8411.8|8410.3|8407.1|8405.6|609
1637321700000|2021-11-19 11:35:00|8410.9|8409.4|8409.2|8407.7|8411.4|8409.9|8408.5|8407.3|556
1637322000000|2021-11-19 11:40:00|8409.3|8407.8|8406.6|8405.1|8410|8408.7|8406.3|8405|623
1637322300000|2021-11-19 11:45:00|8406.7|8405.2|8403.5|8402|8407.1|8405.8|8402.2|8401.2|528
1637322600000|2021-11-19 11:50:00|8403.4|8401.9|8402|8400.5|8404.5|8403.4|8400.7|8399.3|464
1637322900000|2021-11-19 11:55:00|8401.9|8400.4|8394.8|8393.3|8401.9|8400.7|8391.9|8390.7|944
1637323200000|2021-11-19 12:00:00|8394.9|8393.4|8398.3|8396.8|8399.3|8397.8|8393.6|8392.1|846
1637323500000|2021-11-19 12:05:00|8398|8396.5|8400.5|8399|8401.4|8399.9|8397.5|8396|661
1637323800000|2021-11-19 12:10:00|8400.3|8398.8|8398.9|8398|8402.2|8401|8398.9|8397.6|557
1637324100000|2021-11-19 12:15:00|8398.8|8397.9|8397.3|8395.8|8400.5|8399|8397.1|8395.6|520
1637324400000|2021-11-19 12:20:00|8397.2|8395.7|8397.3|8395.8|8398.4|8396.9|8395.8|8394.3|480
1637324700000|2021-11-19 12:25:00|8397.4|8395.9|8398|8396.5|8400.6|8399.1|8396.4|8395.2|581
1637325000000|2021-11-19 12:30:00|8397.8|8396.3|8399.9|8399|8401.5|8400|8395.9|8394.7|639
1637325300000|2021-11-19 12:35:00|8400|8399.1|8398.6|8397.1|8402.1|8400.9|8398.2|8396.7|526
1637325600000|2021-11-19 12:40:00|8398.5|8397|8398.2|8396.7|8399.9|8398.7|8396.1|8394.6|471
1637325900000|2021-11-19 12:45:00|8398|8396.5|8398|8396.5|8399.9|8398.5|8396.4|8394.9|633
1637326200000|2021-11-19 12:50:00|8397.4|8396.6|8396.5|8395|8399.4|8398.1|8393.7|8392.3|749
1637326500000|2021-11-19 12:55:00|8396.4|8394.9|8389.5|8388|8396.5|8395.2|8388.1|8386.6|1072
1637326800000|2021-11-19 13:00:00|8389.4|8387.9|8390.1|8388.6|8394.7|8393.2|8386.2|8384.7|1195
1637327100000|2021-11-19 13:05:00|8390.2|8388.7|8392.5|8391|8392.8|8391.3|8388.6|8387.1|912
1637327400000|2021-11-19 13:10:00|8392.7|8391.2|8393.4|8391.9|8395.5|8394|8392.5|8391|750
1637327700000|2021-11-19 13:15:00|8393.3|8391.8|8393.9|8392.4|8394.2|8392.9|8389.1|8387.6|671
1637328000000|2021-11-19 13:20:00|8394.1|8392.6|8400.5|8399|8400.6|8399.1|8394.1|8392.6|767
1637328300000|2021-11-19 13:25:00|8400.4|8398.9|8398.6|8397.1|8404.6|8403.1|8397.1|8395.6|777
1637328600000|2021-11-19 13:30:00|8398.7|8397.2|8395.9|8394.4|8399.1|8397.6|8392.1|8390.6|730
1637328900000|2021-11-19 13:35:00|8395.8|8394.3|8397.1|8395.6|8398.6|8397.1|8393.7|8392.2|730
1637329200000|2021-11-19 13:40:00|8397|8395.5|8394.2|8392.7|8397.2|8395.7|8393.2|8391.7|621
1637329500000|2021-11-19 13:45:00|8394.1|8392.6|8396.6|8395.1|8396.7|8395.2|8392.6|8391.1|676
1637329800000|2021-11-19 13:50:00|8396.5|8395|8399.2|8397.7|8400.2|8398.7|8395.5|8394|561
1637330100000|2021-11-19 13:55:00|8399|8397.5|8399.1|8397.6|8399.6|8398.1|8396.8|8395.3|585
1637330400000|2021-11-19 14:00:00|8399.2|8397.7|8395.6|8394.1|8399.7|8398.2|8394.9|8393.5|597
1637330700000|2021-11-19 14:05:00|8395.4|8393.9|8398.5|8397|8400.1|8398.7|8394.6|8393.3|508
1637331000000|2021-11-19 14:10:00|8398.4|8396.9|8401.4|8399.9|8404.3|8402.8|8396.5|8395|798
1637331300000|2021-11-19 14:15:00|8401.7|8400.2|8399.3|8397.8|8402|8400.5|8397.4|8395.9|1086
1637331600000|2021-11-19 14:20:00|8399|8398.1|8406|8404.5|8406.9|8405.4|8398.6|8397.5|887
1637331900000|2021-11-19 14:25:00|8405.8|8404.3|8404.5|8403|8406.1|8404.8|8401.7|8400.2|691
1637332200000|2021-11-19 14:30:00|8404.4|8402.9|8406.2|8404.7|8406.9|8405.4|8402.6|8401.1|852
1637332500000|2021-11-19 14:35:00|8406|8404.5|8405.1|8403.6|8406.1|8404.6|8402.8|8401.3|766
1637332800000|2021-11-19 14:40:00|8405|8403.5|8404.7|8403.2|8407.1|8405.8|8403.9|8402.4|676
1637333100000|2021-11-19 14:45:00|8404.6|8403.1|8403.3|8401.8|8405.6|8404.1|8403.1|8401.6|481
1637333400000|2021-11-19 14:50:00|8403.2|8401.7|8406.5|8405|8407.2|8406|8402.3|8400.8|671
1637333700000|2021-11-19 14:55:00|8406.4|8404.9|8406.4|8404.9|8410.3|8408.8|8404.8|8403.3|729
1637334000000|2021-11-19 15:00:00|8406.1|8405.2|8410.3|8408.8|8410.8|8409.3|8405.6|8404.3|849
1637334300000|2021-11-19 15:05:00|8410.4|8408.9|8408.3|8406.8|8410.5|8409|8407|8405.5|634
1637334600000|2021-11-19 15:10:00|8408.4|8406.9|8405.3|8403.8|8408.6|8407.4|8404.4|8403.2|607
1637334900000|2021-11-19 15:15:00|8405.2|8403.7|8405.1|8404.2|8406|8404.8|8404.1|8402.9|600
1637335200000|2021-11-19 15:20:00|8405.2|8404.3|8407.3|8405.8|8407.7|8406.3|8405.1|8403.8|598
1637335500000|2021-11-19 15:25:00|8407.2|8405.7|8406.4|8404.9|8407.4|8406.2|8404.4|8403.2|582
1637335800000|2021-11-19 15:30:00|8406.3|8404.8|8406.2|8405.3|8406.9|8405.7|8404.7|8403.2|684
1637336100000|2021-11-19 15:35:00|8406.3|8405.4|8404|8402.5|8406.6|8405.4|8402.9|8401.5|542
1637336400000|2021-11-19 15:40:00|8403.9|8402.4|8403.7|8402.2|8404.2|8402.7|8402.2|8400.9|587
1637336700000|2021-11-19 15:45:00|8403.6|8402.1|8405.2|8403.7|8407.5|8406|8402.3|8400.8|1063
1637337000000|2021-11-19 15:50:00|8405.1|8403.6|8407|8405.5|8407.7|8406.2|8404.9|8403.4|857
1637337300000|2021-11-19 15:55:00|8407.1|8405.6|8409.2|8407.7|8409.6|8408.1|8406.1|8404.6|689
1637337600000|2021-11-19 16:00:00|8409.1|8407.6|8410|8408.5|8411.4|8410|8406.6|8405.1|751
1637337900000|2021-11-19 16:05:00|8409.9|8408.4|8407.9|8406.4|8411.3|8409.9|8407.8|8406.3|541
1637338200000|2021-11-19 16:10:00|8407.8|8406.3|8407.4|8406.5|8410.5|8409.3|8407.1|8405.8|513
1637338500000|2021-11-19 16:15:00|8407.9|8406.4|8408.1|8406.6|8408.1|8406.8|8405.6|8404.4|533
1637338800000|2021-11-19 16:20:00|8408|8406.5|8408.2|8406.7|8409.7|8408.5|8407.8|8406.3|347
1637339100000|2021-11-19 16:25:00|8407.7|8406.8|8406.4|8405.5|8409.3|8407.8|8406.4|8405.2|507
1637339400000|2021-11-19 16:30:00|8406.3|8405.4|8402.9|8401.4|8407.5|8406.2|8402.2|8400.8|550
1637339700000|2021-11-19 16:35:00|8402.8|8401.3|8401.7|8400.2|8404|8402.8|8401.2|8399.9|510
1637340000000|2021-11-19 16:40:00|8401.4|8399.9|8400.8|8399.3|8401.8|8400.3|8399.5|8398|417
1637340300000|2021-11-19 16:45:00|8400.7|8399.2|8399.9|8398.4|8401.4|8399.9|8399.6|8398.2|382
1637340600000|2021-11-19 16:50:00|8400|8398.5|8400.3|8398.8|8400.7|8399.3|8399.3|8398|418
1637340900000|2021-11-19 16:55:00|8400.4|8398.9|8400.9|8399.4|8401.1|8399.6|8399.5|8398.1|394
1637341200000|2021-11-19 17:00:00|8400.8|8399.3|8401.6|8400.1|8403.1|8401.6|8400|8398.5|326
1637341500000|2021-11-19 17:05:00|8401.5|8400|8404.7|8403.8|8405.4|8403.9|8401.3|8399.8|320
1637341800000|2021-11-19 17:10:00|8404.8|8403.9|8401.5|8400|8405.3|8404|8401.4|8399.9|249
1637342100000|2021-11-19 17:15:00|8401.6|8400.1|8403.8|8402.9|8404.3|8402.9|8401.3|8399.9|312
1637342400000|2021-11-19 17:20:00|8403.7|8402.8|8404.2|8402.7|8404.4|8403|8402.6|8401.3|234
1637342700000|2021-11-19 17:25:00|8403.8|8402.9|8400.9|8399.4|8403.8|8402.9|8400.4|8399.1|320
1637343000000|2021-11-19 17:30:00|8401|8399.5|8401|8400.1|8401.4|8400.2|8399|8397.6|334
1637343300000|2021-11-19 17:35:00|8401.1|8400.2|8398.3|8396.8|8401.9|8400.9|8397.9|8396.4|519
1637343600000|2021-11-19 17:40:00|8398.2|8396.7|8396.1|8394.6|8399.6|8398.2|8395.6|8394.3|1002
1637343900000|2021-11-19 17:45:00|8396.2|8394.7|8395.6|8394.1|8398.1|8397|8395.4|8393.9|668
1637344200000|2021-11-19 17:50:00|8395.5|8394|8396.5|8395|8398.4|8397.2|8395.3|8393.8|590
1637344500000|2021-11-19 17:55:00|8396.6|8395.1|8397.2|8395.7|8397.7|8396.5|8394.9|8393.4|442
1637344800000|2021-11-19 18:00:00|8397|8396.1|8396.5|8395|8398.2|8396.9|8395.5|8394.3|453
1637345100000|2021-11-19 18:05:00|8396.6|8395.1|8398.5|8397|8399.4|8398|8395.8|8394.6|486
1637345400000|2021-11-19 18:10:00|8398.4|8396.9|8398|8396.5|8398.9|8397.6|8397.8|8396.5|365
1637345700000|2021-11-19 18:15:00|8398.1|8396.6|8397.7|8396.2|8398.2|8396.9|8397|8395.5|295
1637346000000|2021-11-19 18:20:00|8397.6|8396.1|8397.5|8396|8398.6|8397.6|8396.5|8395.3|324
1637346300000|2021-11-19 18:25:00|8397.4|8395.9|8395.5|8394|8398.4|8397.1|8395.4|8394|347
1637346600000|2021-11-19 18:30:00|8395.2|8393.7|8396.8|8395.3|8397.2|8395.7|8393.7|8392.4|422
1637346900000|2021-11-19 18:35:00|8396.9|8395.4|8398.2|8396.7|8398.7|8397.6|8396.6|8395.3|362
1637347200000|2021-11-19 18:40:00|8398.3|8396.8|8398|8396.5|8399|8397.5|8396.6|8395.1|429
1637347500000|2021-11-19 18:45:00|8397.9|8396.4|8397.8|8396.3|8398.5|8397|8396.8|8395.4|347
1637347800000|2021-11-19 18:50:00|8397.7|8396.2|8395.3|8393.8|8398|8396.7|8393.8|8392.3|371
1637348100000|2021-11-19 18:55:00|8395.2|8393.7|8394.4|8392.9|8395.4|8394.2|8393.9|8392.7|286
1637348400000|2021-11-19 19:00:00|8394.6|8393.1|8394.1|8392.6|8395.6|8394.3|8393.7|8392.3|363
1637348700000|2021-11-19 19:05:00|8394|8392.5|8394.3|8392.8|8395|8393.8|8392.5|8391.4|308
1637349000000|2021-11-19 19:10:00|8394.4|8392.9|8394.7|8393.2|8395.5|8394.1|8393.4|8392.3|336
1637349300000|2021-11-19 19:15:00|8394.8|8393.3|8394.8|8393.3|8395.4|8394.1|8394|8392.8|273
1637349600000|2021-11-19 19:20:00|8394.9|8393.4|8393.7|8392.2|8395|8393.9|8393.5|8392.2|359
1637349900000|2021-11-19 19:25:00|8393.8|8392.3|8394.4|8392.9|8394.5|8393.2|8392.5|8391.1|393
1637350200000|2021-11-19 19:30:00|8394.3|8392.8|8394.1|8392.6|8394.5|8393.3|8392.9|8391.8|245
1637350500000|2021-11-19 19:35:00|8394.2|8392.7|8393.3|8392.4|8394.6|8393.5|8392.7|8391.5|201
1637350800000|2021-11-19 19:40:00|8393.1|8392.2|8394.6|8393.1|8395.8|8394.4|8392.9|8391.6|213
1637351100000|2021-11-19 19:45:00|8394.7|8393.2|8394.7|8393.2|8395.2|8393.7|8394.1|8392.8|142
1637351400000|2021-11-19 19:50:00|8394.8|8393.3|8394.6|8393.1|8394.9|8393.5|8393.6|8392.5|244
1637351700000|2021-11-19 19:55:00|8394.5|8393|8396.5|8395|8396.6|8395.1|8392.5|8391|336
1637352000000|2021-11-19 20:00:00|8396.3|8394.8|8394.7|8393.2|8396.6|8395.1|8394.7|8393.2|323
1637352300000|2021-11-19 20:05:00|8394.6|8393.1|8394.6|8393.1|8395.3|8393.8|8393.8|8392.6|248
1637352600000|2021-11-19 20:10:00|8394.5|8393|8394.6|8393.1|8395.5|8394|8394.4|8392.9|291
1637352900000|2021-11-19 20:15:00|8394.7|8393.2|8394.7|8393.2|8395.6|8394.1|8394.4|8392.9|164
1637353200000|2021-11-19 20:20:00|8394.6|8393.1|8395.2|8393.7|8396.3|8394.8|8394.5|8393.1|167
1637353500000|2021-11-19 20:25:00|8395.3|8393.8|8395.8|8394.3|8396.3|8394.8|8395.2|8393.7|198
1637353800000|2021-11-19 20:30:00|8395.9|8394.4|8397.2|8395.7|8397.4|8396|8395.7|8394.3|225
1637354100000|2021-11-19 20:35:00|8397.3|8395.8|8395.9|8394.4|8397.5|8396|8395.9|8394.4|172
1637354400000|2021-11-19 20:40:00|8396|8394.5|8396.5|8395|8397.2|8395.7|8395.8|8394.3|164
1637354700000|2021-11-19 20:45:00|8396.6|8395.1|8397.3|8395.8|8397.6|8396.1|8396.4|8395|243
1637355000000|2021-11-19 20:50:00|8397.4|8395.9|8396.5|8395|8397.4|8396|8395.4|8393.9|215
1637355300000|2021-11-19 20:55:00|8396.7|8395.2|8398.1|8396.6|8398.3|8396.8|8396.7|8395.2|295
1637355600000|2021-11-19 21:00:00|8398|8396.5|8398|8396.5|8399.6|8398.1|8397.7|8396.2|460
1637355900000|2021-11-19 21:05:00|8398.1|8396.6|8395.9|8394.4|8399.1|8397.6|8394.7|8393.2|364
1637356200000|2021-11-19 21:10:00|8396.1|8394.6|8395.4|8393.9|8397.1|8395.6|8394.7|8393.2|345
1637356500000|2021-11-19 21:15:00|8395.1|8393.6|8396.1|8394.6|8396.3|8394.8|8395.1|8393.6|231
1637356800000|2021-11-19 21:20:00|8395.9|8394.4|8395|8393.5|8396.2|8394.7|8394.3|8392.8|320
1637357100000|2021-11-19 21:25:00|8394.8|8393.3|8394|8392.5|8395.2|8393.7|8393.1|8391.6|280
1637357400000|2021-11-19 21:30:00|8393.9|8392.4|8392.8|8391.3|8394|8392.5|8392.3|8390.8|145
1637357700000|2021-11-19 21:35:00|8392.9|8391.4|8392.2|8390.7|8393.1|8391.6|8390.9|8389.4|228
1637358000000|2021-11-19 21:40:00|8392|8390.5|8391|8389.5|8392.4|8390.9|8390.1|8388.6|212
1637358300000|2021-11-19 21:45:00|8390.9|8389.4|8392.2|8390.7|8392.5|8391|8390.2|8388.7|360
1637358600000|2021-11-19 21:50:00|8392.1|8390.6|8392.6|8391.1|8395.5|8392.2|8391.4|8388.1|252
1637358900000|2021-11-19 21:55:00|8393.8|8392.3|8395.9|8387.1|8400.3|8392.9|8390.5|8380.7|684
1637528400000|2021-11-21 21:00:00|8404.4|8383.4|8404.3|8383.3|8405.8|8384.8|8404|8383|20
1637528700000|2021-11-21 21:05:00|8404|8383|8405.9|8384.9|8406.2|8385.2|8404|8383|15
1637529000000|2021-11-21 21:10:00|8402.5|8381.5|8402|8381|8405.9|8384.9|8402|8381|4
1637529300000|2021-11-21 21:15:00|8408.6|8387.6|8402|8381|8408.6|8387.6|8402|8381|2
1637529600000|2021-11-21 21:20:00|8408.9|8387.9|8402|8381|8408.9|8387.9|8402|8381|11
1637529900000|2021-11-21 21:25:00|8402.5|8381.5|8402|8381|8406|8385|8402|8381|5
1637530200000|2021-11-21 21:30:00|8402.5|8381.5|8402|8381|8405.8|8384.8|8402|8381|3
1637530500000|2021-11-21 21:35:00|8402.8|8381.8|8405.9|8384.9|8408.6|8387.6|8400.9|8379.9|26
1637530800000|2021-11-21 21:40:00|8405.4|8384.4|8401.9|8380.9|8406.3|8385.5|8397.7|8376.7|21
1637531100000|2021-11-21 21:45:00|8401.8|8380.8|8406.6|8385.6|8407.5|8386.5|8398.1|8377.1|61
1637531400000|2021-11-21 21:50:00|8406.7|8385.7|8406.4|8385.4|8408.9|8387.9|8403.3|8382.3|34
1637531700000|2021-11-21 21:55:00|8406.6|8385.6|8402.9|8381.9|8407.3|8386.3|8402.6|8381.6|41
1637532000000|2021-11-21 22:00:00|8401.8|8380.8|8399.2|8383.2|8405.5|8389|8397.5|8380.7|67
1637532300000|2021-11-21 22:05:00|8398.7|8382.7|8397.4|8381.4|8403.5|8387.5|8392|8376|126
1637532600000|2021-11-21 22:10:00|8397.2|8381.2|8403.4|8387.4|8404.1|8388.1|8396.1|8380.1|126
1637532900000|2021-11-21 22:15:00|8403.2|8387.2|8399.4|8383.4|8404.4|8388.4|8398.3|8382.3|753
1637533200000|2021-11-21 22:20:00|8399.7|8383.7|8400.8|8384.8|8401.8|8385.8|8397.5|8381.5|492
1637533500000|2021-11-21 22:25:00|8401.7|8385.7|8400.8|8384.8|8401.7|8385.7|8397.1|8381.1|253
1637533800000|2021-11-21 22:30:00|8400.7|8384.7|8402.7|8386.7|8403.4|8387.4|8398.9|8382.9|301
1637534100000|2021-11-21 22:35:00|8402.6|8386.6|8400|8386.7|8403.4|8387.4|8399.8|8385.1|1463
1637534400000|2021-11-21 22:40:00|8400.4|8387|8400|8385.5|8402.2|8387.4|8399.3|8384.8|1585
1637534700000|2021-11-21 22:45:00|8400.3|8386.2|8401.8|8385.8|8402.4|8387.3|8397.8|8385|1596
1637535000000|2021-11-21 22:50:00|8402.3|8386.3|8402|8386|8402.7|8387.6|8399.8|8385|1136
1637535300000|2021-11-21 22:55:00|8402.1|8386.1|8398.8|8388|8402.2|8389.1|8396.8|8384.5|362
1637535600000|2021-11-21 23:00:00|8398.6|8388.2|8394.1|8392.6|8399.4|8394.1|8393.2|8386.6|1006
1637535900000|2021-11-21 23:05:00|8394.2|8392.7|8391.7|8390.2|8396.6|8395|8391.7|8389.4|595
1637536200000|2021-11-21 23:10:00|8392|8389.6|8392.2|8390.7|8393.3|8391.7|8391.2|8389.3|522
1637536500000|2021-11-21 23:15:00|8392.1|8390.6|8392.7|8391.2|8394.7|8393.2|8392.1|8390.2|404
1637536800000|2021-11-21 23:20:00|8392.8|8391.3|8393.6|8392.1|8393.8|8392.3|8391.9|8390.4|378
1637537100000|2021-11-21 23:25:00|8393.5|8392|8393.5|8392|8395.1|8393.6|8392.6|8391.1|307
1637537400000|2021-11-21 23:30:00|8393.6|8392.1|8393.4|8391.9|8393.6|8392.1|8392.6|8391.1|184
1637537700000|2021-11-21 23:35:00|8393.3|8391.8|8393.6|8392.1|8394.8|8393.3|8393.3|8391.8|224
1637538000000|2021-11-21 23:40:00|8393.2|8391.7|8394.1|8392.6|8394.2|8392.7|8393.2|8391.7|118
1637538300000|2021-11-21 23:45:00|8394|8392.5|8393.9|8392.4|8394.3|8392.8|8393|8391.5|156
1637538600000|2021-11-21 23:50:00|8393.8|8392.3|8393.8|8392.3|8394.1|8392.6|8392.3|8390.8|160
1637538900000|2021-11-21 23:55:00|8393.9|8392.4|8394.4|8392.9|8394.7|8393.2|8393.7|8392.2|200
1637539200000|2021-11-22 00:00:00|8394.5|8393|8394.2|8392.7|8396.5|8395|8394|8392.5|453
1637539500000|2021-11-22 00:05:00|8394.3|8392.8|8395|8393.5|8395.6|8394.1|8393.6|8392.1|345
1637539800000|2021-11-22 00:10:00|8394.9|8393.4|8395.5|8394|8395.8|8394.7|8393.8|8392.4|296
1637540100000|2021-11-22 00:15:00|8395.6|8394.1|8394.5|8393|8395.8|8394.3|8393.5|8392|339
1637540400000|2021-11-22 00:20:00|8394.7|8393.2|8394.5|8393|8395.2|8393.9|8393.8|8392.6|409
1637540700000|2021-11-22 00:25:00|8394.6|8393.1|8394.5|8393|8395.1|8393.6|8393.8|8392.3|375
1637541000000|2021-11-22 00:30:00|8394.6|8393.1|8395|8393.5|8395.5|8394|8394.4|8392.9|288
1637541300000|2021-11-22 00:35:00|8395.4|8393.9|8395.2|8393.7|8396.2|8394.7|8394.8|8393.3|203
1637541600000|2021-11-22 00:40:00|8395.3|8393.8|8394.1|8392.6|8395.5|8394|8394.1|8392.6|162
1637541900000|2021-11-22 00:45:00|8394.2|8392.7|8393.2|8391.7|8394.6|8393.3|8393|8391.5|297
1637542200000|2021-11-22 00:50:00|8393.1|8391.6|8392.3|8390.8|8394.2|8392.7|8392.1|8390.6|368
1637542500000|2021-11-22 00:55:00|8392.2|8390.7|8395.5|8394|8396.1|8394.9|8392.1|8390.6|434
1637542800000|2021-11-22 01:00:00|8395.4|8393.9|8396|8394.5|8396.9|8395.5|8395|8393.8|371
1637543100000|2021-11-22 01:05:00|8395.9|8394.4|8394.9|8393.4|8396.5|8395|8394.5|8393|290
1637543400000|2021-11-22 01:10:00|8394.8|8393.3|8394.9|8393.4|8395.7|8394.2|8394.6|8393.2|228
1637543700000|2021-11-22 01:15:00|8394.8|8393.3|8396.3|8394.8|8396.6|8395.4|8394.4|8392.9|281
1637544000000|2021-11-22 01:20:00|8396.2|8394.7|8395.9|8394.4|8396.3|8394.9|8394.6|8393.4|269
1637544300000|2021-11-22 01:25:00|8396|8394.5|8396|8394.5|8396.3|8395|8395.2|8394|206
1637544600000|2021-11-22 01:30:00|8395.9|8394.4|8396.2|8394.7|8396.6|8395.4|8395.2|8394|380
1637544900000|2021-11-22 01:35:00|8396.3|8394.8|8394.9|8394|8396.4|8395.3|8394.4|8393.1|381
1637545200000|2021-11-22 01:40:00|8394.7|8393.8|8393.9|8392.4|8395.2|8394|8393.4|8392|411
1637545500000|2021-11-22 01:45:00|8393.8|8392.3|8393.8|8392.3|8396.1|8394.6|8393|8391.7|368
1637545800000|2021-11-22 01:50:00|8393.7|8392.2|8390.7|8389.2|8393.7|8392.4|8390.3|8389.1|295
1637546100000|2021-11-22 01:55:00|8390.4|8389.5|8393.6|8392.1|8393.6|8392.1|8389.3|8388|462
1637546400000|2021-11-22 02:00:00|8393.4|8391.9|8393.3|8391.8|8394.1|8392.6|8392.6|8391.1|351
1637546700000|2021-11-22 02:05:00|8393.4|8391.9|8393.9|8392.4|8394.6|8393.2|8392.2|8390.7|316
1637547000000|2021-11-22 02:10:00|8393.8|8392.3|8394|8392.5|8394.3|8392.8|8392.5|8391|259
1637547300000|2021-11-22 02:15:00|8394.2|8392.7|8392.7|8391.2|8394.4|8393.1|8392.5|8391|293
1637547600000|2021-11-22 02:20:00|8392.8|8391.3|8393.6|8392.7|8394.5|8393.4|8392.4|8390.9|432
1637547900000|2021-11-22 02:25:00|8393.9|8392.4|8391.7|8390.2|8394.3|8393.1|8390.8|8389.6|491
1637548200000|2021-11-22 02:30:00|8391.4|8390.5|8392.5|8391|8393.1|8391.8|8390.7|8389.4|393
1637548500000|2021-11-22 02:35:00|8392.6|8391.1|8391|8389.5|8393|8391.8|8390.9|8389.4|410
1637548800000|2021-11-22 02:40:00|8391.1|8389.6|8390.3|8388.8|8391.4|8390.2|8389.7|8388.4|281
1637549100000|2021-11-22 02:45:00|8390.2|8388.7|8389.1|8387.6|8390.5|8389.1|8388.7|8387.2|258
1637549400000|2021-11-22 02:50:00|8389|8387.5|8389.5|8388|8390.2|8388.7|8388.4|8386.9|258
1637549700000|2021-11-22 02:55:00|8389.6|8388.1|8390.5|8389|8390.8|8389.4|8389.2|8387.7|289
1637550000000|2021-11-22 03:00:00|8390.6|8389.1|8389.4|8387.9|8390.8|8389.3|8389.3|8387.8|225
1637550300000|2021-11-22 03:05:00|8389.3|8387.8|8389|8387.5|8389.7|8388.5|8388.6|8387.4|273
1637550600000|2021-11-22 03:10:00|8389.1|8387.6|8388.9|8388|8389.3|8388.1|8387.9|8386.6|235
1637550900000|2021-11-22 03:15:00|8389.1|8387.6|8388.4|8386.9|8389.4|8388.2|8387.8|8386.6|257
1637551200000|2021-11-22 03:20:00|8388|8387.1|8389.1|8387.6|8390.1|8388.8|8388|8386.8|298
1637551500000|2021-11-22 03:25:00|8389|8387.5|8388.9|8387.4|8389.4|8388.3|8388.3|8387|201
1637551800000|2021-11-22 03:30:00|8388.7|8387.2|8390.8|8389.3|8391.1|8389.9|8388.6|8387.2|255
1637552100000|2021-11-22 03:35:00|8390.7|8389.2|8390.7|8389.2|8391.5|8390.2|8389.9|8388.8|149
1637552400000|2021-11-22 03:40:00|8390.8|8389.3|8391|8389.5|8391.4|8390.1|8390|8388.7|160
1637552700000|2021-11-22 03:45:00|8391.1|8389.6|8390.9|8389.4|8391.4|8390.1|8390|8388.5|227
1637553000000|2021-11-22 03:50:00|8391|8389.5|8390.5|8389|8391.7|8390.2|8390.5|8389|251
1637553300000|2021-11-22 03:55:00|8390.4|8388.9|8389.7|8388.2|8390.7|8389.2|8389.6|8388.1|230
1637553600000|2021-11-22 04:00:00|8389.6|8388.1|8388.4|8387.5|8389.6|8388.1|8388.2|8387|201
1637553900000|2021-11-22 04:05:00|8388.5|8387.6|8389.3|8388.4|8390.2|8388.9|8388.2|8387.1|327
1637554200000|2021-11-22 04:10:00|8389.4|8388.5|8389.9|8388.4|8390|8388.8|8388.6|8387.5|235
1637554500000|2021-11-22 04:15:00|8389.7|8388.8|8389.7|8388.2|8391|8389.8|8388.9|8387.5|322
1637554800000|2021-11-22 04:20:00|8389.6|8388.1|8390.2|8388.7|8390.5|8389|8388.9|8387.4|254
1637555100000|2021-11-22 04:25:00|8390.1|8388.6|8389.6|8388.1|8390.4|8389.2|8389.3|8387.8|235
1637555400000|2021-11-22 04:30:00|8389.7|8388.2|8389|8387.5|8389.9|8388.7|8388.6|8387.4|226
1637555700000|2021-11-22 04:35:00|8388.9|8387.4|8388.4|8386.9|8389.1|8387.8|8387.7|8386.5|231
1637556000000|2021-11-22 04:40:00|8388.5|8387|8388.3|8386.8|8389.3|8388.1|8387.8|8386.4|283
1637556300000|2021-11-22 04:45:00|8388.2|8386.7|8387.2|8385.7|8388.8|8387.5|8387.1|8385.7|213
1637556600000|2021-11-22 04:50:00|8387.3|8385.8|8386.7|8385.2|8388.3|8387.1|8386.1|8384.9|281
1637556900000|2021-11-22 04:55:00|8386.6|8385.1|8389.3|8387.8|8389.7|8388.2|8386.1|8384.8|264
1637557200000|2021-11-22 05:00:00|8389.2|8387.7|8389.1|8387.6|8389.5|8388|8388.7|8387.2|162
1637557500000|2021-11-22 05:05:00|8389.2|8387.7|8389|8387.5|8389.3|8387.8|8388.2|8386.9|116
1637557800000|2021-11-22 05:10:00|8388.9|8387.4|8389.8|8388.3|8390|8388.5|8388.9|8387.4|95
1637558100000|2021-11-22 05:15:00|8389.7|8388.2|8388.4|8386.9|8389.9|8388.6|8388.1|8386.8|175
1637558400000|2021-11-22 05:20:00|8388.5|8387|8387.3|8385.8|8388.6|8387.3|8387.3|8385.8|123
1637558700000|2021-11-22 05:25:00|8387.4|8385.9|8387|8385.5|8387.5|8386.3|8386|8384.7|155
1637559000000|2021-11-22 05:30:00|8387.1|8385.6|8387.2|8385.7|8387.9|8386.4|8386.6|8385.5|181
1637559300000|2021-11-22 05:35:00|8387.1|8385.6|8388|8386.5|8388.2|8386.7|8386.6|8385.1|144
1637559600000|2021-11-22 05:40:00|8387.9|8386.4|8386.2|8384.7|8387.9|8386.4|8386.2|8384.7|111
1637559900000|2021-11-22 05:45:00|8386.3|8384.8|8386.2|8384.7|8387|8385.5|8386.2|8384.7|115
1637560200000|2021-11-22 05:50:00|8386.3|8384.8|8386.3|8384.8|8386.8|8385.4|8385.6|8384.1|140
1637560500000|2021-11-22 05:55:00|8386.4|8384.9|8388.1|8386.6|8388.2|8386.7|8385.9|8384.4|221
1637560800000|2021-11-22 06:00:00|8388.2|8386.7|8387.7|8386.2|8388.5|8387.1|8387.3|8385.8|293
1637561100000|2021-11-22 06:05:00|8387.8|8386.3|8388.5|8387|8388.5|8387.3|8387.5|8386|194
1637561400000|2021-11-22 06:10:00|8388.4|8386.9|8388.7|8387.2|8388.7|8387.2|8387.2|8385.9|214
1637561700000|2021-11-22 06:15:00|8388.6|8387.1|8388.9|8387.4|8389.3|8387.9|8387.9|8386.4|223
1637562000000|2021-11-22 06:20:00|8389|8387.5|8388.8|8387.3|8390.2|8388.7|8388.6|8387.2|240
1637562300000|2021-11-22 06:25:00|8388.9|8387.4|8388.6|8387.1|8389.4|8388.2|8388|8386.7|268
1637562600000|2021-11-22 06:30:00|8388.7|8387.2|8388.2|8386.7|8388.8|8387.5|8387.9|8386.4|235
1637562900000|2021-11-22 06:35:00|8388.1|8386.6|8386.3|8384.8|8388.5|8387.1|8386|8384.6|251
1637563200000|2021-11-22 06:40:00|8386.4|8384.9|8384.5|8383.6|8386.5|8385.1|8384.4|8383.1|318
1637563500000|2021-11-22 06:45:00|8384.4|8383.5|8385.5|8384|8386.6|8385.1|8384.3|8383.1|250
1637563800000|2021-11-22 06:50:00|8385.6|8384.1|8385.6|8384.1|8385.9|8384.7|8384.4|8383.1|213
1637564100000|2021-11-22 06:55:00|8385.7|8384.2|8384.7|8383.2|8386|8384.6|8384.2|8382.7|257
1637564400000|2021-11-22 07:00:00|8384.6|8383.1|8387|8386.1|8387.7|8386.4|8384.5|8383.1|530
1637564700000|2021-11-22 07:05:00|8386.9|8386|8384.6|8383.1|8387.7|8386.2|8383.8|8382.4|409
1637565000000|2021-11-22 07:10:00|8384.2|8383.3|8381.7|8380.2|8385.3|8383.8|8381.1|8380|444
1637565300000|2021-11-22 07:15:00|8381.8|8380.3|8383.6|8382.1|8384.5|8383.2|8381.1|8379.9|491
1637565600000|2021-11-22 07:20:00|8383.7|8382.2|8385.3|8384.4|8385.9|8384.6|8382.9|8381.4|412
1637565900000|2021-11-22 07:25:00|8385.2|8384.3|8387|8385.5|8387.6|8386.3|8385|8383.8|436
1637566200000|2021-11-22 07:30:00|8387.1|8385.6|8385.4|8384.5|8388.8|8387.8|8384.9|8383.7|461
1637566500000|2021-11-22 07:35:00|8385.5|8384.6|8387.2|8385.7|8388.1|8387.2|8384.7|8383.5|511
1637566800000|2021-11-22 07:40:00|8387.1|8385.6|8388.1|8386.6|8388.2|8387|8385.8|8384.5|475
1637567100000|2021-11-22 07:45:00|8388|8386.5|8388.7|8387.8|8389|8387.8|8386.8|8385.6|403
1637567400000|2021-11-22 07:50:00|8388.6|8387.7|8387.9|8387|8389.1|8388.1|8386.6|8385.4|343
1637567700000|2021-11-22 07:55:00|8387.8|8386.9|8385.7|8384.8|8389.4|8388.5|8385.6|8384.3|656
1637568000000|2021-11-22 08:00:00|8386.1|8384.6|8392|8391.1|8392.7|8391.8|8386|8384.6|761
1637568300000|2021-11-22 08:05:00|8391.9|8391|8390.4|8389.5|8392.8|8391.8|8389.8|8388.8|702
1637568600000|2021-11-22 08:10:00|8390.3|8389.4|8395.3|8394.4|8396.3|8395.1|8389.5|8388.4|627
1637568900000|2021-11-22 08:15:00|8395.5|8394.6|8399.1|8398.2|8399.2|8398.2|8394.8|8393.8|565
1637569200000|2021-11-22 08:20:00|8398.9|8398|8400.3|8399.4|8401.7|8400.6|8398.3|8397.1|622
1637569500000|2021-11-22 08:25:00|8400.1|8399.2|8399.2|8397.7|8401|8399.5|8395.9|8394.6|647
1637569800000|2021-11-22 08:30:00|8399.3|8397.8|8396.8|8395.9|8400.7|8399.2|8396.7|8395.7|641
1637570100000|2021-11-22 08:35:00|8396.9|8396|8392.5|8391.6|8398.3|8397.1|8392.5|8391.2|668
1637570400000|2021-11-22 08:40:00|8392.8|8391.3|8393.7|8392.8|8394.3|8393.2|8392.1|8390.9|610
1637570700000|2021-11-22 08:45:00|8394.2|8392.7|8393|8392.1|8394.2|8392.8|8390.6|8389.4|556
1637571000000|2021-11-22 08:50:00|8392.9|8392|8395.8|8394.3|8396.2|8394.8|8392.4|8391.2|563
1637571300000|2021-11-22 08:55:00|8395.9|8394.4|8393.3|8392.4|8398.7|8397.4|8392.6|8391.4|687
1637571600000|2021-11-22 09:00:00|8393.4|8392.5|8394.1|8392.6|8398.1|8396.9|8392.7|8391.2|817
1637571900000|2021-11-22 09:05:00|8394|8392.5|8397.6|8396.7|8397.9|8396.7|8393.8|8392.5|438
1637572200000|2021-11-22 09:10:00|8397.7|8396.8|8399.4|8397.9|8400.5|8399.3|8396.9|8396|456
1637572500000|2021-11-22 09:15:00|8399.1|8398.2|8397.6|8396.1|8400.9|8399.9|8395.8|8394.6|575
1637572800000|2021-11-22 09:20:00|8397.7|8396.2|8395.4|8394.5|8397.7|8396.7|8393.9|8392.7|506
1637573100000|2021-11-22 09:25:00|8395.5|8394.6|8396.2|8395.3|8396.3|8395.4|8393.8|8392.6|376
1637573400000|2021-11-22 09:30:00|8396.3|8395.4|8396.2|8395.3|8398.7|8397.5|8395.3|8394.4|331
1637573700000|2021-11-22 09:35:00|8396.3|8395.4|8401.7|8400.8|8404|8402.8|8395.8|8394.9|533
1637574000000|2021-11-22 09:40:00|8401.6|8400.7|8401.3|8400.4|8403.1|8402.1|8399.5|8398.5|512
1637574300000|2021-11-22 09:45:00|8401.2|8400.3|8403.3|8402.4|8403.6|8402.7|8400.8|8399.6|456
1637574600000|2021-11-22 09:50:00|8403.2|8402.3|8402.8|8401.9|8404.4|8403.4|8401.4|8400.5|420
1637574900000|2021-11-22 09:55:00|8403.1|8401.6|8401.1|8399.6|8403.6|8402.5|8400.2|8399.1|539
1637575200000|2021-11-22 10:00:00|8401|8399.5|8399.6|8398.7|8401.4|8400.4|8399|8398|526
1637575500000|2021-11-22 10:05:00|8399.5|8398.6|8399.2|8398.3|8399.6|8398.7|8396.9|8395.8|380
1637575800000|2021-11-22 10:10:00|8399.1|8398.2|8401.2|8400.3|8402.4|8401.4|8398.7|8397.8|454
1637576100000|2021-11-22 10:15:00|8401.3|8400.4|8400|8399.1|8402.3|8401.2|8399.9|8398.8|377
1637576400000|2021-11-22 10:20:00|8399.7|8398.8|8397.4|8396.5|8401.2|8400.1|8397.4|8396.3|394
1637576700000|2021-11-22 10:25:00|8397.7|8396.2|8400.5|8399.6|8402.4|8401.5|8397.1|8395.9|381
1637577000000|2021-11-22 10:30:00|8400.4|8399.5|8400.1|8399.2|8401.1|8400|8399.4|8398.1|397
1637577300000|2021-11-22 10:35:00|8400|8399.1|8399.5|8398.6|8400.6|8399.5|8398.4|8397.3|449
1637577600000|2021-11-22 10:40:00|8399.9|8399|8397.9|8396.4|8400.7|8399.5|8397.6|8396.4|416
1637577900000|2021-11-22 10:45:00|8397.8|8396.3|8398|8397.1|8400.1|8399.1|8397.6|8396.3|388
1637578200000|2021-11-22 10:50:00|8398.1|8397.2|8399.8|8398.9|8401.2|8400.3|8398|8396.9|340
1637578500000|2021-11-22 10:55:00|8400.1|8398.6|8398.6|8397.7|8400.6|8399.7|8398|8397|358
1637578800000|2021-11-22 11:00:00|8398.4|8397.5|8398.6|8397.7|8399.3|8398.2|8396.6|8395.6|409
1637579100000|2021-11-22 11:05:00|8398.7|8397.8|8398.7|8397.8|8399.3|8398.4|8396.9|8395.7|340
1637579400000|2021-11-22 11:10:00|8398.8|8397.9|8402.2|8401.3|8402.5|8401.6|8398.7|8397.8|384
1637579700000|2021-11-22 11:15:00|8402.1|8401.2|8397.7|8396.8|8403.7|8402.7|8397.5|8396.1|443
1637580000000|2021-11-22 11:20:00|8398|8396.5|8398.2|8397.3|8399.2|8398|8397.4|8396.3|263
1637580300000|2021-11-22 11:25:00|8398.1|8397.2|8395.1|8394.2|8398.8|8397.7|8395|8394.1|327
1637580600000|2021-11-22 11:30:00|8395|8394.1|8393.7|8392.2|8395.3|8394.4|8392.8|8391.7|295
1637580900000|2021-11-22 11:35:00|8393.6|8392.1|8390.7|8389.8|8394.3|8393|8390.5|8389.4|322
1637581200000|2021-11-22 11:40:00|8390.8|8389.9|8393.2|8391.7|8394.3|8393.1|8390.7|8389.8|393
1637581500000|2021-11-22 11:45:00|8392.6|8391.6|8391.5|8390|8393.7|8392.6|8390.9|8389.8|373
1637581800000|2021-11-22 11:50:00|8391.4|8389.9|8386.8|8385.3|8391.8|8390.7|8385|8383.5|755
1637582100000|2021-11-22 11:55:00|8386.6|8385.1|8389.9|8388.4|8390|8388.5|8385.7|8384.5|780
1637582400000|2021-11-22 12:00:00|8390|8388.5|8390|8388.5|8391.3|8390.1|8387.8|8386.3|664
1637582700000|2021-11-22 12:05:00|8390.1|8388.6|8386.5|8385|8390.3|8388.8|8386.2|8384.8|366
1637583000000|2021-11-22 12:10:00|8386.7|8385.2|8389.1|8388.2|8389.6|8388.4|8384.8|8383.5|481
1637583300000|2021-11-22 12:15:00|8389.2|8388.3|8388.7|8387.8|8390.1|8388.6|8387.1|8385.8|334
1637583600000|2021-11-22 12:20:00|8388.8|8387.9|8388.6|8387.1|8391.5|8390.3|8388.2|8386.9|413
1637583900000|2021-11-22 12:25:00|8388.7|8387.2|8390.4|8388.9|8390.9|8389.7|8387.8|8386.6|380
1637584200000|2021-11-22 12:30:00|8390.3|8388.8|8388.8|8387.9|8390.3|8389.1|8387|8385.9|352
1637584500000|2021-11-22 12:35:00|8389.1|8387.6|8390.8|8389.3|8391.1|8390.2|8388.5|8387.5|301
1637584800000|2021-11-22 12:40:00|8390.4|8389.5|8391.3|8389.8|8391.5|8390.4|8389.9|8388.8|312
1637585100000|2021-11-22 12:45:00|8391.2|8389.7|8388.7|8387.8|8391.4|8390.3|8388.6|8387.7|331
1637585400000|2021-11-22 12:50:00|8388.5|8387.6|8387.2|8385.7|8388.8|8387.9|8386.6|8385.7|247
1637585700000|2021-11-22 12:55:00|8387.1|8385.6|8387.5|8386|8388.4|8387.5|8386.4|8385.5|384
1637586000000|2021-11-22 13:00:00|8387.6|8386.1|8388.3|8386.8|8389.2|8387.9|8387|8385.9|576
1637586300000|2021-11-22 13:05:00|8388.4|8386.9|8390.1|8388.6|8390.2|8389|8387.3|8386.2|608
1637586600000|2021-11-22 13:10:00|8390|8388.5|8392.4|8391.5|8393|8391.8|8389.4|8388.3|495
1637586900000|2021-11-22 13:15:00|8392.5|8391.6|8391|8389.5|8392.5|8391.6|8390.1|8388.8|480
1637587200000|2021-11-22 13:20:00|8390.8|8389.9|8391.7|8390.8|8393|8391.6|8390.4|8389.2|497
1637587500000|2021-11-22 13:25:00|8391.8|8390.9|8392.7|8391.2|8394|8392.8|8391.3|8390|312
1637587800000|2021-11-22 13:30:00|8392.8|8391.3|8393|8391.5|8393.3|8391.9|8389|8387.5|529
1637588100000|2021-11-22 13:35:00|8392.9|8391.4|8389.3|8387.8|8393|8391.5|8387.8|8386.5|487
1637588400000|2021-11-22 13:40:00|8389.2|8387.7|8386.5|8385|8389.4|8388.1|8385.3|8384.2|448
1637588700000|2021-11-22 13:45:00|8386.4|8384.9|8385.1|8383.6|8388|8386.5|8384.5|8383.2|688
1637589000000|2021-11-22 13:50:00|8384.7|8383.8|8387.9|8386.4|8388|8386.6|8384.7|8383.5|450
1637589300000|2021-11-22 13:55:00|8387.8|8386.3|8390.5|8389|8390.8|8389.5|8386.2|8385.1|639
1637589600000|2021-11-22 14:00:00|8390.4|8388.9|8385.9|8384.4|8396.8|8394.8|8385.4|8383.9|1323
1637589900000|2021-11-22 14:05:00|8385.8|8384.3|8385.5|8384|8387.2|8385.7|8382.9|8381.4|890
1637590200000|2021-11-22 14:10:00|8385.6|8384.1|8386.6|8385.1|8389.6|8388.2|8385|8383.9|713
1637590500000|2021-11-22 14:15:00|8386.7|8385.2|8385.7|8384.2|8388.5|8387|8383.2|8381.7|1034
1637590800000|2021-11-22 14:20:00|8385.8|8384.3|8386.3|8384.8|8386.3|8384.9|8382.2|8380.7|917
1637591100000|2021-11-22 14:25:00|8386.2|8384.7|8387|8385.5|8389.5|8388|8386.2|8384.7|689
1637591400000|2021-11-22 14:30:00|8387.1|8385.6|8390.8|8389.3|8391.4|8390|8386.2|8385|1012
1637591700000|2021-11-22 14:35:00|8390.7|8389.2|8392.4|8390.9|8392.6|8391.5|8387.9|8386.7|880
1637592000000|2021-11-22 14:40:00|8392.5|8391|8392.6|8391.1|8394.5|8393.3|8390.8|8389.7|791
1637592300000|2021-11-22 14:45:00|8392.5|8391|8392.3|8391.4|8394.4|8393|8390.4|8388.9|956
1637592600000|2021-11-22 14:50:00|8392.2|8391.3|8387.4|8385.9|8392.9|8391.7|8386.5|8385.2|892
1637592900000|2021-11-22 14:55:00|8387.3|8385.8|8389.5|8388|8389.9|8388.4|8386.8|8385.6|772
1637593200000|2021-11-22 15:00:00|8389.4|8387.9|8391.1|8389.6|8391.1|8389.9|8387.1|8385.9|827
1637593500000|2021-11-22 15:05:00|8391|8389.5|8387.7|8386.2|8391|8389.8|8387.5|8386.2|739
1637593800000|2021-11-22 15:10:00|8387.4|8386.5|8385.9|8385|8388.4|8387.2|8384.6|8383.3|795
1637594100000|2021-11-22 15:15:00|8386.1|8384.6|8388.8|8387.9|8389.5|8388.4|8385.5|8384.3|734
1637594400000|2021-11-22 15:20:00|8388.9|8388|8389.6|8388.1|8390.2|8389.3|8387.8|8386.8|704
1637594700000|2021-11-22 15:25:00|8389.8|8388.3|8388.6|8387.7|8390|8388.5|8387.1|8385.9|793
1637595000000|2021-11-22 15:30:00|8388.5|8387.6|8387.3|8386.4|8389.7|8388.5|8387.2|8385.9|709
1637595300000|2021-11-22 15:35:00|8387.2|8386.3|8388.2|8387.3|8389.7|8388.5|8387.1|8385.9|672
1637595600000|2021-11-22 15:40:00|8388.4|8387.5|8391.2|8390.3|8392.1|8391|8388.4|8387.2|619
1637595900000|2021-11-22 15:45:00|8391.3|8390.4|8392.4|8391.5|8394.7|8393.5|8391|8390.1|615
1637596200000|2021-11-22 15:50:00|8392.3|8391.4|8391.8|8390.9|8393.5|8392.2|8390.6|8389.7|628
1637596500000|2021-11-22 15:55:00|8391.9|8391|8393.7|8392.2|8395.5|8394.5|8391.9|8390.9|942
1637596800000|2021-11-22 16:00:00|8393.6|8392.1|8395.9|8395|8397.2|8396.3|8391.6|8390.7|899
1637597100000|2021-11-22 16:05:00|8396.1|8394.6|8393.9|8393|8396.1|8395|8393.2|8391.9|633
1637597400000|2021-11-22 16:10:00|8393.8|8392.9|8397.8|8396.3|8397.9|8396.6|8393.8|8392.7|644
1637597700000|2021-11-22 16:15:00|8397.6|8396.7|8398.3|8397.4|8399.8|8398.6|8397.1|8396|465
1637598000000|2021-11-22 16:20:00|8398.4|8397.5|8397.9|8397|8399.7|8398.5|8397.5|8396.6|426
1637598300000|2021-11-22 16:25:00|8398|8397.1|8398.7|8397.2|8398.9|8397.5|8396.5|8395.5|530
1637598600000|2021-11-22 16:30:00|8398.9|8397.4|8397.3|8395.8|8399.4|8398.4|8396|8395.1|548
1637598900000|2021-11-22 16:35:00|8397.4|8396.4|8395.8|8394.9|8398|8397.1|8395.7|8394.8|478
1637599200000|2021-11-22 16:40:00|8395.9|8395|8394.8|8393.9|8396.2|8395.2|8393.6|8392.7|448
1637599500000|2021-11-22 16:45:00|8394.7|8393.8|8394.6|8393.7|8395.8|8394.7|8394.3|8393.1|363
1637599800000|2021-11-22 16:50:00|8394.7|8393.8|8395.5|8394.6|8396.9|8395.6|8394.7|8393.6|374
1637600100000|2021-11-22 16:55:00|8395.8|8394.3|8396.5|8395.6|8398.1|8396.9|8394.4|8393.3|567
1637600400000|2021-11-22 17:00:00|8396.4|8395.5|8399.3|8397.8|8399.7|8398.5|8395.9|8394.8|453
1637600700000|2021-11-22 17:05:00|8398.9|8398|8395.1|8393.6|8399.2|8398|8393.6|8392.7|340
1637601000000|2021-11-22 17:10:00|8394.9|8394|8394.4|8393.5|8395.4|8394.2|8393.4|8392.1|401
1637601300000|2021-11-22 17:15:00|8394.5|8393.6|8396.1|8394.6|8396.2|8395.1|8393.9|8392.8|316
1637601600000|2021-11-22 17:20:00|8396|8394.5|8396.3|8395.4|8396.9|8395.7|8395.4|8394.1|307
1637601900000|2021-11-22 17:25:00|8396.2|8395.3|8397.9|8396.4|8398.4|8397.2|8396.1|8394.7|356
1637602200000|2021-11-22 17:30:00|8397.6|8396.7|8399|8397.5|8400|8398.8|8396.8|8395.6|498
1637602500000|2021-11-22 17:35:00|8399.1|8397.6|8398.6|8397.7|8399.6|8398.2|8398.3|8397.1|306
1637602800000|2021-11-22 17:40:00|8398.5|8397.6|8397.1|8396.2|8398.6|8397.6|8396.5|8395.6|203
1637603100000|2021-11-22 17:45:00|8397.2|8396.3|8397.5|8396.6|8398.2|8397.2|8396.7|8395.8|235
1637603400000|2021-11-22 17:50:00|8397.8|8396.3|8399.1|8397.6|8400.2|8399|8397.5|8396.3|240
1637603700000|2021-11-22 17:55:00|8399|8397.5|8398.5|8397.6|8399.4|8398.2|8397.5|8396.3|342
1637604000000|2021-11-22 18:00:00|8398.6|8397.7|8398.8|8397.9|8400.8|8399.5|8398.4|8397.2|428
1637604300000|2021-11-22 18:05:00|8398.9|8398|8398.8|8397.3|8399.5|8398.2|8397.9|8396.7|289
1637604600000|2021-11-22 18:10:00|8398.7|8397.2|8398.3|8396.8|8399.6|8398.3|8396.4|8395.4|305
1637604900000|2021-11-22 18:15:00|8397.8|8396.9|8397.4|8396.5|8398.3|8397.2|8397|8396.1|209
1637605200000|2021-11-22 18:20:00|8397.5|8396.6|8396.7|8395.8|8397.9|8396.8|8396.5|8395.5|146
1637605500000|2021-11-22 18:25:00|8396.6|8395.7|8395.1|8394.2|8396.6|8395.7|8394.6|8393.7|150
1637605800000|2021-11-22 18:30:00|8395|8394.1|8396.1|8394.6|8396.2|8395|8394.4|8393.5|215
1637606100000|2021-11-22 18:35:00|8396|8394.5|8395.3|8393.8|8396.3|8395.2|8395.1|8393.7|168
1637606400000|2021-11-22 18:40:00|8395.2|8393.7|8394.9|8393.4|8396.5|8395.3|8394.6|8393.4|175
1637606700000|2021-11-22 18:45:00|8394.6|8393.7|8393.8|8392.3|8394.8|8393.9|8393.4|8392.2|172
1637607000000|2021-11-22 18:50:00|8393.5|8392.6|8393.6|8392.7|8394|8392.7|8392|8390.9|309
1637607300000|2021-11-22 18:55:00|8393.5|8392.6|8393.6|8392.7|8393.7|8392.8|8392.4|8391.3|219
1637607600000|2021-11-22 19:00:00|8393.7|8392.8|8394.1|8392.6|8395.2|8394|8393.6|8392.4|284
1637607900000|2021-11-22 19:05:00|8394.2|8392.7|8394.6|8393.7|8394.9|8393.9|8393.7|8392.5|113
1637608200000|2021-11-22 19:10:00|8394.7|8393.8|8394.9|8394|8395.3|8394.2|8394.2|8393.3|126
1637608500000|2021-11-22 19:15:00|8394.8|8393.9|8394.4|8393.5|8395|8394|8393.8|8392.9|147
1637608800000|2021-11-22 19:20:00|8394.3|8393.4|8393.1|8392.2|8394.4|8393.5|8393|8391.9|175
1637609100000|2021-11-22 19:25:00|8393|8392.1|8394.7|8393.8|8394.7|8393.8|8392.5|8391.6|205
1637609400000|2021-11-22 19:30:00|8394.6|8393.7|8394.6|8393.7|8396|8394.8|8393.2|8392|300
1637609700000|2021-11-22 19:35:00|8394.5|8393.6|8393.5|8392.6|8394.8|8393.6|8392.9|8392|254
1637610000000|2021-11-22 19:40:00|8393.4|8392.5|8392.5|8391.6|8393.8|8392.5|8392.4|8391.3|210
1637610300000|2021-11-22 19:45:00|8392.4|8391.5|8392|8391.1|8392.6|8391.5|8391.4|8390.5|230
1637610600000|2021-11-22 19:50:00|8391.9|8391|8390.5|8389.6|8392.1|8391.1|8390.1|8389|238
1637610900000|2021-11-22 19:55:00|8390.4|8389.5|8392.1|8390.6|8392.1|8391.2|8390.3|8389.3|276
1637611200000|2021-11-22 20:00:00|8392|8390.5|8390.5|8389.6|8392.4|8391.4|8390.3|8389.4|427
1637611500000|2021-11-22 20:05:00|8390.3|8389.4|8390.4|8389.5|8391.1|8390.2|8388.9|8388|288
1637611800000|2021-11-22 20:10:00|8390.5|8389.6|8389.1|8388.2|8390.5|8389.6|8389|8388.1|133
1637612100000|2021-11-22 20:15:00|8389.2|8388.3|8388.9|8388|8389.7|8388.6|8388.5|8387.5|182
1637612400000|2021-11-22 20:20:00|8388.8|8387.9|8389.1|8388.2|8389.6|8388.6|8388.3|8387.4|151
1637612700000|2021-11-22 20:25:00|8389.2|8388.3|8389.3|8388.4|8389.8|8388.8|8389.2|8388.2|122
1637613000000|2021-11-22 20:30:00|8389.4|8388.5|8388.3|8387.4|8389.4|8388.5|8387.4|8386.5|174
1637613300000|2021-11-22 20:35:00|8388.4|8387.5|8388.7|8387.8|8390|8388.8|8388.1|8386.9|264
1637613600000|2021-11-22 20:40:00|8388.8|8387.9|8387.7|8386.8|8389.4|8388.2|8387.2|8386.3|259
1637613900000|2021-11-22 20:45:00|8387.6|8386.7|8389.6|8388.7|8389.8|8388.9|8387.6|8386.7|232
1637614200000|2021-11-22 20:50:00|8389.7|8388.8|8391|8390.1|8391.5|8390.6|8389.6|8388.7|289
1637614500000|2021-11-22 20:55:00|8390.9|8390|8391.9|8390.4|8392.1|8390.7|8390.5|8389.4|312
1637614800000|2021-11-22 21:00:00|8392.1|8390.6|8392.3|8390.8|8393.1|8391.8|8391.8|8390.4|307
1637615100000|2021-11-22 21:05:00|8392.4|8390.9|8392.3|8390.8|8392.6|8391.7|8391.7|8390.5|180
1637615400000|2021-11-22 21:10:00|8392.4|8390.9|8392.1|8390.6|8392.5|8391.3|8391.3|8390.1|187
1637615700000|2021-11-22 21:15:00|8392|8390.5|8391.6|8390.1|8392.6|8391.4|8391.6|8390.1|113
1637616000000|2021-11-22 21:20:00|8391.7|8390.2|8391.6|8390.1|8392.4|8391.2|8391.5|8390.1|104
1637616300000|2021-11-22 21:25:00|8391.7|8390.2|8390.4|8388.9|8392.5|8391.2|8390.4|8388.9|259
1637616600000|2021-11-22 21:30:00|8390.5|8389|8390.5|8389|8390.8|8389.3|8389.6|8388.1|157
1637616900000|2021-11-22 21:35:00|8390.6|8389.1|8390.7|8389.2|8391.5|8390|8389.6|8388.3|115
1637617200000|2021-11-22 21:40:00|8390.8|8389.3|8390.9|8389.4|8391.3|8390|8390.8|8389.3|101
1637617500000|2021-11-22 21:45:00|8391|8389.5|8390.1|8389.2|8391.4|8389.9|8389.9|8388.8|146
1637617800000|2021-11-22 21:50:00|8390.6|8389.1|8390.4|8388.9|8391.1|8389.6|8390|8388.5|196
1637618100000|2021-11-22 21:55:00|8390.3|8388.8|8389.9|8385.3|8391.1|8388.8|8386.4|8381.6|1126
1637618400000|2021-11-22 22:00:00|8390|8385.2|8393.6|8383.7|8393.6|8388|8390|8383.6|62
1637618700000|2021-11-22 22:05:00|8393.9|8382.9|8395.2|8384.2|8395.6|8384.9|8393.6|8382.6|71
1637619000000|2021-11-22 22:10:00|8394.9|8383.9|8395.7|8384.7|8396.3|8386.5|8394.4|8383.4|176
1637619300000|2021-11-22 22:15:00|8395.6|8384.5|8394.9|8383.9|8396|8385|8394.7|8383.7|112
1637619600000|2021-11-22 22:20:00|8395.1|8384.1|8395.1|8384.1|8396.1|8385.1|8394.6|8383.6|65
1637619900000|2021-11-22 22:25:00|8395|8384|8395|8384|8396.8|8386.5|8394.4|8383.4|191
1637620200000|2021-11-22 22:30:00|8396.4|8385.4|8395.8|8386.1|8396.8|8386.4|8392.7|8382.1|506
1637620500000|2021-11-22 22:35:00|8395.7|8386|8393.1|8383.4|8396.3|8386.7|8392.7|8382.3|328
1637620800000|2021-11-22 22:40:00|8393.2|8383.3|8393.9|8384.5|8395.2|8385.8|8392.7|8382.7|345
1637621100000|2021-11-22 22:45:00|8394.5|8385.1|8394.1|8385.1|8394.9|8386.9|8391.5|8383.3|286
1637621400000|2021-11-22 22:50:00|8395.2|8384.4|8393.4|8385.6|8395.5|8387.1|8392.5|8383.9|295
1637621700000|2021-11-22 22:55:00|8393.5|8385.7|8392.7|8385.3|8395.4|8387.1|8391|8383.7|325
1637622000000|2021-11-22 23:00:00|8392.2|8385.7|8390.3|8388|8395.5|8388.2|8390.3|8383.2|833
1637622300000|2021-11-22 23:05:00|8389.9|8388.4|8390.7|8389.2|8391.7|8389.8|8389.9|8387.8|303
1637622600000|2021-11-22 23:10:00|8390.6|8389.1|8391.9|8390.4|8392.1|8390.5|8390.4|8388.4|159
1637622900000|2021-11-22 23:15:00|8391.8|8390.3|8391.5|8390|8392.7|8390.7|8391.4|8389.6|125
1637623200000|2021-11-22 23:20:00|8391.4|8389.9|8391.6|8390.1|8391.8|8390.3|8390.9|8389.4|87
1637623500000|2021-11-22 23:25:00|8391.5|8390|8392|8390.5|8392.1|8390.6|8391.4|8389.9|64
1637623800000|2021-11-22 23:30:00|8391.9|8390.4|8391.7|8390.2|8392.1|8390.6|8391.6|8390.1|78
1637624100000|2021-11-22 23:35:00|8391.8|8390.3|8391.1|8389.6|8391.9|8390.4|8390.8|8389.3|103
1637624400000|2021-11-22 23:40:00|8391.2|8389.7|8390.9|8389.4|8391.2|8389.7|8390|8388.5|145
1637624700000|2021-11-22 23:45:00|8391|8389.5|8391.5|8390|8392.1|8390.6|8390.8|8389.3|185
1637625000000|2021-11-22 23:50:00|8391.6|8390.1|8391.2|8389.7|8391.8|8390.3|8391|8389.5|140
1637625300000|2021-11-22 23:55:00|8391.1|8389.6|8391.7|8390.2|8391.8|8390.5|8390.5|8389.3|121
1637625600000|2021-11-23 00:00:00|8391.4|8390.5|8390.7|8389.2|8392.8|8391.3|8390.6|8389.1|183
1637625900000|2021-11-23 00:05:00|8390.6|8389.1|8389.4|8387.9|8391.1|8389.6|8389.4|8387.9|284
1637626200000|2021-11-23 00:10:00|8389.5|8388|8389.7|8388.2|8389.9|8388.5|8388.8|8387.3|155
1637626500000|2021-11-23 00:15:00|8389.5|8388|8390|8388.5|8390.7|8389.2|8389|8387.5|294
1637626800000|2021-11-23 00:20:00|8390.1|8388.6|8390.3|8388.8|8390.5|8389|8389.5|8388.1|182
1637627100000|2021-11-23 00:25:00|8390|8388.5|8389.2|8387.7|8390.1|8388.6|8388.8|8387.3|143
1637627400000|2021-11-23 00:30:00|8389.3|8387.8|8389.2|8387.7|8389.7|8388.3|8388.7|8387.2|131
1637627700000|2021-11-23 00:35:00|8389.3|8387.8|8388.7|8387.2|8389.3|8387.8|8388.1|8386.9|163
1637628000000|2021-11-23 00:40:00|8388.8|8387.3|8388.6|8387.1|8389.2|8387.7|8388.2|8386.7|111
1637628300000|2021-11-23 00:45:00|8388.7|8387.2|8388.6|8387.1|8388.8|8387.4|8388.1|8386.8|134
1637628600000|2021-11-23 00:50:00|8388.5|8387|8388.7|8387.2|8389|8387.7|8388.3|8386.8|132
1637628900000|2021-11-23 00:55:00|8388.6|8387.1|8388.8|8387.3|8389.5|8388.3|8388.5|8387|146
1637629200000|2021-11-23 01:00:00|8388.7|8387.2|8388.4|8386.9|8388.7|8387.2|8386.9|8385.7|267
1637629500000|2021-11-23 01:05:00|8388.3|8386.8|8388.3|8386.8|8388.6|8387.2|8387.7|8386.4|203
1637629800000|2021-11-23 01:10:00|8387.9|8387|8388.2|8386.7|8388.9|8387.6|8387.9|8386.6|182
1637630100000|2021-11-23 01:15:00|8388.3|8386.8|8388.4|8386.9|8389.2|8387.9|8387.9|8386.4|185
1637630400000|2021-11-23 01:20:00|8388.5|8387|8388.4|8387.5|8389|8387.9|8388|8386.9|142
1637630700000|2021-11-23 01:25:00|8388.8|8387.3|8388|8386.5|8388.9|8387.7|8387.6|8386.3|214
1637631000000|2021-11-23 01:30:00|8387.9|8386.4|8387.9|8386.4|8388.2|8386.8|8387.1|8385.9|193
1637631300000|2021-11-23 01:35:00|8388|8386.5|8387.6|8386.7|8388.8|8387.4|8387.2|8386|214
1637631600000|2021-11-23 01:40:00|8387.7|8386.8|8388.2|8387.3|8388.5|8387.3|8387.5|8386.4|141
1637631900000|2021-11-23 01:45:00|8388.1|8387.2|8387.2|8386.3|8388.8|8387.6|8387|8385.9|215
1637632200000|2021-11-23 01:50:00|8387.1|8386.2|8387.2|8386.3|8387.7|8386.5|8386.4|8385.3|188
1637632500000|2021-11-23 01:55:00|8387.3|8386.4|8387.2|8385.7|8387.6|8386.5|8386.6|8385.2|172
1637632800000|2021-11-23 02:00:00|8387.3|8385.8|8386.7|8385.8|8387.4|8386.1|8386.2|8385|135
1637633100000|2021-11-23 02:05:00|8386.6|8385.7|8386|8385.1|8387|8385.9|8386|8384.8|155
1637633400000|2021-11-23 02:10:00|8386.4|8384.9|8387.1|8385.6|8387.3|8386|8385.8|8384.6|202
1637633700000|2021-11-23 02:15:00|8387.2|8385.7|8387.4|8385.9|8387.8|8386.4|8386.6|8385.2|381
1637634000000|2021-11-23 02:20:00|8387.5|8386|8387.1|8385.6|8387.8|8386.3|8386.6|8385.1|283
1637634300000|2021-11-23 02:25:00|8387.2|8385.7|8386.6|8385.1|8388.1|8386.6|8386.3|8385|234
1637634600000|2021-11-23 02:30:00|8386.7|8385.2|8386.9|8386|8387.4|8386.1|8385.7|8384.6|231
1637634900000|2021-11-23 02:35:00|8387.2|8385.7|8387.4|8385.9|8388|8386.8|8386.8|8385.4|153
1637635200000|2021-11-23 02:40:00|8387.5|8386|8389|8387.5|8389.5|8388.3|8387.5|8386|259
1637635500000|2021-11-23 02:45:00|8389.1|8387.6|8390.3|8388.8|8390.4|8389.2|8388.6|8387.4|209
1637635800000|2021-11-23 02:50:00|8390.1|8388.6|8389.5|8388|8390.3|8389.1|8388.9|8387.4|191
1637636100000|2021-11-23 02:55:00|8389.4|8387.9|8390.4|8389.5|8390.9|8389.7|8389.1|8387.9|321
1637636400000|2021-11-23 03:00:00|8390.5|8389.6|8390.2|8388.7|8392|8390.8|8389.6|8388.5|357
1637636700000|2021-11-23 03:05:00|8390.3|8388.8|8390.2|8389.3|8390.5|8389.4|8389.5|8388.2|138
1637637000000|2021-11-23 03:10:00|8390.3|8389.4|8390.6|8389.1|8391.2|8390|8389.6|8388.4|222
1637637300000|2021-11-23 03:15:00|8390.5|8389|8389.5|8388.6|8390.7|8389.2|8389.4|8387.9|188
1637637600000|2021-11-23 03:20:00|8389.6|8388.7|8389.6|8388.1|8390.6|8389.1|8389|8387.9|215
1637637900000|2021-11-23 03:25:00|8389.5|8388|8389.1|8387.6|8389.7|8388.4|8388|8386.7|144
1637638200000|2021-11-23 03:30:00|8388.7|8387.8|8389.5|8388|8389.6|8388.4|8388.5|8387.2|214
1637638500000|2021-11-23 03:35:00|8389.6|8388.1|8389.1|8388.2|8389.6|8388.4|8388.5|8387.2|150
1637638800000|2021-11-23 03:40:00|8389|8388.1|8389.6|8388.1|8389.8|8388.6|8388.9|8387.6|151
1637639100000|2021-11-23 03:45:00|8389.5|8388|8389.5|8388|8390.1|8388.6|8389.2|8387.9|162
1637639400000|2021-11-23 03:50:00|8389.4|8387.9|8388.9|8387.4|8389.8|8388.3|8388.6|8387.3|134
1637639700000|2021-11-23 03:55:00|8388.8|8387.3|8388.4|8387.5|8389|8387.7|8388|8386.7|148
1637640000000|2021-11-23 04:00:00|8388.5|8387.6|8388.6|8387.1|8388.7|8387.6|8388|8386.8|154
1637640300000|2021-11-23 04:05:00|8388.5|8387|8389.8|8388.3|8390.1|8388.7|8388.4|8387|185
1637640600000|2021-11-23 04:10:00|8389.7|8388.2|8389.4|8387.9|8389.8|8388.5|8388.8|8387.6|193
1637640900000|2021-11-23 04:15:00|8389.5|8388|8389.3|8387.8|8389.5|8388.2|8388.7|8387.5|100
1637641200000|2021-11-23 04:20:00|8389.2|8387.7|8389.2|8387.7|8389.4|8388.2|8388.8|8387.6|98
1637641500000|2021-11-23 04:25:00|8389.3|8387.8|8390.1|8388.6|8390.4|8389.1|8388.8|8387.5|109
1637641800000|2021-11-23 04:30:00|8390|8388.5|8389.7|8388.8|8390.3|8389.2|8389.7|8388.5|90
1637642100000|2021-11-23 04:35:00|8389.8|8388.9|8389.8|8388.3|8390.1|8388.9|8389.2|8388|118
1637642400000|2021-11-23 04:40:00|8389.7|8388.2|8391|8389.5|8391.1|8389.9|8389.4|8388.2|122
1637642700000|2021-11-23 04:45:00|8390.9|8389.4|8390.5|8389.6|8391.2|8390.1|8390|8388.8|156
1637643000000|2021-11-23 04:50:00|8390.4|8389.5|8390.6|8389.7|8391.2|8390.1|8390.2|8389.2|123
1637643300000|2021-11-23 04:55:00|8390.5|8389.6|8390.5|8389|8390.8|8389.7|8389.8|8388.4|179
1637643600000|2021-11-23 05:00:00|8390.6|8389.1|8390.6|8389.1|8391.7|8390.3|8390.2|8388.9|193
1637643900000|2021-11-23 05:05:00|8390.7|8389.2|8390.5|8389|8390.8|8389.7|8390.1|8388.9|84
1637644200000|2021-11-23 05:10:00|8390.6|8389.1|8389.7|8388.2|8391.2|8389.7|8389.6|8388.2|153
1637644500000|2021-11-23 05:15:00|8389.8|8388.3|8388.6|8387.1|8390.4|8389.1|8388.1|8386.8|120
1637644800000|2021-11-23 05:20:00|8388.7|8387.2|8388.9|8387.4|8389.2|8387.7|8387.9|8386.6|206
1637645100000|2021-11-23 05:25:00|8389|8387.5|8389.9|8388.4|8390.3|8388.8|8388.8|8387.3|184
1637645400000|2021-11-23 05:30:00|8389.8|8388.3|8392|8390.5|8392.3|8391.1|8389.5|8388.3|201
1637645700000|2021-11-23 05:35:00|8391.9|8390.4|8393.9|8392.4|8394.5|8393|8391.8|8390.3|277
1637646000000|2021-11-23 05:40:00|8393.7|8392.2|8393.7|8392.2|8394.2|8392.7|8393|8391.5|262
1637646300000|2021-11-23 05:45:00|8393.8|8392.3|8393.5|8392|8394.1|8392.6|8392.7|8391.5|206
1637646600000|2021-11-23 05:50:00|8393.6|8392.1|8393.8|8392.3|8393.9|8392.4|8392.8|8391.4|191
1637646900000|2021-11-23 05:55:00|8393.9|8392.4|8391.7|8390.2|8394.2|8392.9|8391.4|8389.9|225
1637647200000|2021-11-23 06:00:00|8391.8|8390.3|8393.4|8391.9|8394.1|8392.6|8391.7|8390.2|275
1637647500000|2021-11-23 06:05:00|8393.5|8392|8394.1|8392.6|8394.5|8393|8393.2|8391.7|208
1637647800000|2021-11-23 06:10:00|8394|8392.5|8393.6|8392.1|8394.2|8392.7|8392.9|8391.5|136
1637648100000|2021-11-23 06:15:00|8393.7|8392.2|8394.6|8393.1|8395.3|8393.8|8393.5|8392|206
1637648400000|2021-11-23 06:20:00|8394.5|8393|8393.7|8392.2|8394.7|8393.2|8392.9|8391.4|220
1637648700000|2021-11-23 06:25:00|8393.6|8392.1|8394.5|8393|8394.6|8393.1|8393.3|8391.8|192
1637649000000|2021-11-23 06:30:00|8394.6|8393.1|8395.7|8394.2|8395.8|8394.3|8393.2|8391.7|357
1637649300000|2021-11-23 06:35:00|8395.6|8394.1|8395.9|8394.4|8396.1|8394.8|8395|8393.5|312
1637649600000|2021-11-23 06:40:00|8395.8|8394.3|8395.8|8394.3|8396.5|8395.2|8395.1|8394|231
1637649900000|2021-11-23 06:45:00|8395.9|8394.4|8396.6|8395.7|8397.5|8396.2|8395.5|8394|300
1637650200000|2021-11-23 06:50:00|8396.7|8395.8|8396.2|8395.3|8397.8|8396.3|8396.1|8394.9|251
1637650500000|2021-11-23 06:55:00|8396.5|8395|8397.3|8395.8|8397.4|8395.9|8395.6|8394.4|183
1637650800000|2021-11-23 07:00:00|8397.5|8396|8396.1|8394.6|8397.9|8396.4|8395.8|8394.3|430
1637651100000|2021-11-23 07:05:00|8396.2|8394.7|8397.5|8396.6|8398.5|8397.2|8396|8394.5|485
1637651400000|2021-11-23 07:10:00|8397.8|8396.3|8399.3|8397.8|8399.8|8398.7|8397.2|8396|643
1637651700000|2021-11-23 07:15:00|8399.2|8397.7|8399.6|8398.1|8399.9|8398.7|8397.5|8396.4|549
1637652000000|2021-11-23 07:20:00|8399.4|8397.9|8398.1|8396.6|8401.8|8400.3|8397.1|8395.6|787
1637652300000|2021-11-23 07:25:00|8398|8396.5|8398.3|8396.8|8399.7|8398.2|8396.3|8394.9|707
1637652600000|2021-11-23 07:30:00|8398.4|8396.9|8399.1|8397.6|8402.6|8401.1|8398|8396.5|790
1637652900000|2021-11-23 07:35:00|8399.2|8397.7|8400.6|8399.1|8402.1|8400.6|8398.9|8397.4|548
1637653200000|2021-11-23 07:40:00|8400.5|8399|8398.2|8396.7|8400.5|8399|8397.5|8396|636
1637653500000|2021-11-23 07:45:00|8398.3|8396.8|8398.1|8396.6|8400.3|8398.8|8397.1|8395.8|561
1637653800000|2021-11-23 07:50:00|8397.7|8396.8|8398.6|8397.1|8399.6|8398.1|8397.4|8396.3|568
1637654100000|2021-11-23 07:55:00|8398.5|8397|8399.6|8398.1|8399.9|8398.6|8395|8394.1|602
1637654400000|2021-11-23 08:00:00|8399.5|8398.6|8403.7|8402.2|8404.1|8402.6|8396.8|8395.4|843
1637654700000|2021-11-23 08:05:00|8403.8|8402.3|8403.4|8401.9|8405.9|8404.7|8401.2|8399.8|910
1637655000000|2021-11-23 08:10:00|8403.5|8402|8415|8404|8417|8406|8401.1|8399.9|824
1637655300000|2021-11-23 08:15:00|8407.1|8404.4|8408.1|8407.2|8412.1|8409.2|8407.1|8404.4|851
1637655600000|2021-11-23 08:20:00|8408|8407.1|8410.1|8408.6|8411.5|8410.2|8405.3|8404|871
1637655900000|2021-11-23 08:25:00|8409.9|8409|8408.9|8407.4|8411.1|8409.8|8407.9|8406.3|746
1637656200000|2021-11-23 08:30:00|8408.6|8407.1|8413.2|8411.7|8414.3|8413|8408.6|8406.9|967
1637656500000|2021-11-23 08:35:00|8412.9|8412|8416.5|8415.6|8418.6|8417.2|8412.9|8411.8|760
1637656800000|2021-11-23 08:40:00|8416.6|8415.7|8415.8|8414.9|8418.2|8416.9|8414.2|8413|784
1637657100000|2021-11-23 08:45:00|8416|8414.5|8417.9|8417|8419.5|8418.4|8414.6|8413.2|778
1637657400000|2021-11-23 08:50:00|8418.2|8416.7|8419.6|8418.1|8421.4|8420.4|8418.2|8416.7|757
1637657700000|2021-11-23 08:55:00|8419.5|8418|8421.7|8420.2|8422.5|8421|8417.6|8416.4|742
1637658000000|2021-11-23 09:00:00|8421.6|8420.1|8419.3|8417.8|8425.9|8424.8|8419.1|8417.8|811
1637658300000|2021-11-23 09:05:00|8419.4|8417.9|8419.7|8418.2|8420.5|8419.3|8417.9|8416.4|820
1637658600000|2021-11-23 09:10:00|8419.6|8418.1|8419.6|8418.1|8422.2|8420.9|8419.5|8418|741
1637658900000|2021-11-23 09:15:00|8419.3|8418.4|8418.2|8416.7|8420.2|8419|8417.5|8415.9|750
1637659200000|2021-11-23 09:20:00|8418.3|8416.8|8416.5|8415.6|8419.3|8418.1|8416.4|8415.1|655
1637659500000|2021-11-23 09:25:00|8416.6|8415.7|8418.5|8414.2|8418.7|8416.8|8415.8|8414|780
1637659800000|2021-11-23 09:30:00|8418.2|8414.5|8414.8|8413.3|8418.2|8416.6|8413.2|8410.7|740
1637660100000|2021-11-23 09:35:00|8414.5|8413.6|8411.4|8409.9|8414.6|8413.6|8409|8407.9|704
1637660400000|2021-11-23 09:40:00|8411.5|8410|8414.5|8413.6|8415.4|8414.3|8411.2|8409.8|547
1637660700000|2021-11-23 09:45:00|8414.6|8413.7|8417.3|8416.4|8419.2|8417.8|8414.3|8413.1|602
1637661000000|2021-11-23 09:50:00|8417.4|8416.5|8417.6|8416.7|8418.1|8416.9|8415.9|8414.7|540
1637661300000|2021-11-23 09:55:00|8417.7|8416.8|8416.5|8415.6|8419.2|8418.3|8416.5|8415.3|468
1637661600000|2021-11-23 10:00:00|8416.6|8415.7|8418.7|8417.8|8419.1|8418|8415.7|8414.8|468
1637661900000|2021-11-23 10:05:00|8418.8|8417.9|8422.5|8421.6|8422.5|8421.6|8417.4|8416.5|476
1637662200000|2021-11-23 10:10:00|8422.4|8421.5|8419.9|8419|8422.6|8421.7|8419.3|8418.2|462
1637662500000|2021-11-23 10:15:00|8419.7|8418.8|8418.4|8416.9|8420.9|8420|8417.2|8416|533
1637662800000|2021-11-23 10:20:00|8418.5|8417|8419.8|8418.9|8420.8|8419.6|8417.5|8416.1|405
1637663100000|2021-11-23 10:25:00|8419.9|8419|8421.1|8420.2|8421.7|8420.8|8419.1|8418.2|365
1637663400000|2021-11-23 10:30:00|8421.2|8420.3|8420.3|8419.4|8423.6|8422.5|8420.2|8419.1|579
1637663700000|2021-11-23 10:35:00|8420.2|8419.3|8419.7|8418.8|8421.1|8420|8418.9|8417.7|454
1637664000000|2021-11-23 10:40:00|8419.5|8418.6|8419.7|8418.2|8420.2|8419.3|8418.4|8417.3|412
1637664300000|2021-11-23 10:45:00|8419.6|8418.1|8419.9|8419|8421|8420|8419.2|8418.1|432
1637664600000|2021-11-23 10:50:00|8420.3|8418.8|8421.8|8420.9|8422.3|8421|8419.3|8418|499
1637664900000|2021-11-23 10:55:00|8421.9|8421|8424.4|8423.5|8424.4|8423.5|8420.8|8419.7|563
1637665200000|2021-11-23 11:00:00|8424.3|8423.4|8425.9|8425|8426.9|8425.5|8417.8|8416.5|881
1637665500000|2021-11-23 11:05:00|8426.2|8424.7|8426.2|8424.7|8428.7|8427.5|8424.4|8423.2|703
1637665800000|2021-11-23 11:10:00|8426.3|8424.8|8424.5|8423.6|8426.5|8425.3|8423.2|8422.1|628
1637666100000|2021-11-23 11:15:00|8424.4|8423.5|8420|8418.5|8425.2|8424.1|8420|8418.5|753
1637666400000|2021-11-23 11:20:00|8420.1|8418.6|8419.3|8418.4|8422.4|8421.2|8418.5|8417.3|671
1637666700000|2021-11-23 11:25:00|8419.6|8418.1|8419.1|8417.6|8421.4|8420.4|8418.6|8417.5|529
1637667000000|2021-11-23 11:30:00|8418.9|8418|8418.9|8417.4|8419.7|8418.4|8416.8|8415.5|488
1637667300000|2021-11-23 11:35:00|8419|8417.5|8417.8|8416.3|8419.7|8418.5|8416.8|8415.6|539
1637667600000|2021-11-23 11:40:00|8417.6|8416.1|8414.5|8413|8417.8|8416.6|8413.7|8412.5|558
1637667900000|2021-11-23 11:45:00|8414.6|8413.1|8415.9|8414.4|8415.9|8414.8|8413|8411.8|446
1637668200000|2021-11-23 11:50:00|8415.5|8414.6|8415.3|8414.4|8417.9|8416.7|8414.9|8413.7|407
1637668500000|2021-11-23 11:55:00|8415.2|8414.3|8417.9|8416.4|8418.2|8417.2|8415.2|8414.1|597
1637668800000|2021-11-23 12:00:00|8417.8|8416.3|8419.8|8418.9|8420.7|8419.8|8416.3|8415.1|654
1637669100000|2021-11-23 12:05:00|8419.7|8418.8|8417.4|8416.5|8421|8419.7|8416.9|8415.8|713
1637669400000|2021-11-23 12:10:00|8417.3|8416.4|8420.7|8419.8|8421.5|8420.3|8417.3|8416.4|427
1637669700000|2021-11-23 12:15:00|8420.6|8419.7|8420.3|8418.8|8424.3|8423.2|8419.2|8418.1|600
1637670000000|2021-11-23 12:20:00|8420.2|8418.7|8419.9|8418.4|8420.7|8419.4|8418.6|8417.2|584
1637670300000|2021-11-23 12:25:00|8419.8|8418.3|8424.6|8423.1|8424.7|8423.2|8417.7|8416.4|627
1637670600000|2021-11-23 12:30:00|8424.7|8423.2|8420.5|8419|8425.1|8423.6|8419.9|8418.4|637
1637670900000|2021-11-23 12:35:00|8420.1|8419.2|8419.7|8418.8|8421.5|8420.2|8418.3|8417|561
1637671200000|2021-11-23 12:40:00|8419.6|8418.7|8417.8|8416.3|8420.6|8419.6|8417.4|8416.1|479
1637671500000|2021-11-23 12:45:00|8417.6|8416.1|8420.6|8419.1|8420.7|8419.5|8417.2|8415.9|508
1637671800000|2021-11-23 12:50:00|8420.7|8419.2|8422|8421.1|8423.3|8422|8420.4|8419|556
1637672100000|2021-11-23 12:55:00|8421.9|8421|8422.1|8420.6|8422.6|8421.3|8420.1|8418.9|710
1637672400000|2021-11-23 13:00:00|8422.2|8420.7|8423.2|8421.7|8423.5|8422.3|8419.8|8418.7|673
1637672700000|2021-11-23 13:05:00|8422.9|8422|8421|8420.1|8423.2|8422|8419|8418|618
1637673000000|2021-11-23 13:10:00|8421.1|8420.2|8419.3|8417.8|8422.4|8420.9|8417.9|8416.5|667
1637673300000|2021-11-23 13:15:00|8418.8|8417.9|8418.3|8417.4|8420.3|8419.1|8417.8|8416.9|630
1637673600000|2021-11-23 13:20:00|8418.4|8417.5|8420.9|8419.4|8421.1|8419.9|8418|8417.1|642
1637673900000|2021-11-23 13:25:00|8421|8419.5|8418.9|8417.4|8421.1|8419.9|8418.1|8416.9|599
1637674200000|2021-11-23 13:30:00|8419|8417.5|8418.2|8417.3|8420.2|8419|8417.6|8416.3|617
1637674500000|2021-11-23 13:35:00|8417.9|8417|8421.4|8420.5|8421.6|8420.7|8417.7|8416.4|647
1637674800000|2021-11-23 13:40:00|8421.5|8420.6|8421.9|8420.4|8422|8421|8419.6|8418.4|658
1637675100000|2021-11-23 13:45:00|8421.8|8420.3|8424.6|8423.7|8425.2|8424.3|8420.9|8419.8|620
1637675400000|2021-11-23 13:50:00|8424.7|8423.8|8419.6|8418.7|8425.7|8424.8|8419.5|8418.4|610
1637675700000|2021-11-23 13:55:00|8419.5|8418.6|8417.8|8416.3|8420.4|8419.3|8417.4|8416.3|524
1637676000000|2021-11-23 14:00:00|8417.2|8416|8415.5|8414.6|8417.5|8416.4|8414.5|8413.6|548
1637676300000|2021-11-23 14:05:00|8415.8|8414.3|8415.2|8414.3|8417.3|8416.2|8414.9|8413.6|628
1637676600000|2021-11-23 14:10:00|8415.1|8414.2|8415.6|8414.7|8416.9|8415.7|8414.5|8413.3|417
1637676900000|2021-11-23 14:15:00|8415.7|8414.8|8416.6|8415.7|8417.7|8416.6|8415.6|8414.3|374
1637677200000|2021-11-23 14:20:00|8416.5|8415.6|8417|8415.5|8418.5|8417.5|8416.5|8415.1|429
1637677500000|2021-11-23 14:25:00|8417.1|8415.6|8414.9|8413.4|8418.7|8417.5|8414.7|8413.3|507
1637677800000|2021-11-23 14:30:00|8414.8|8413.3|8414.3|8413.4|8415.1|8414|8412|8410.8|766
1637678100000|2021-11-23 14:35:00|8414.5|8413|8413.7|8412.2|8415.4|8414.2|8412.9|8411.9|700
1637678400000|2021-11-23 14:40:00|8413.5|8412|8409.4|8407.9|8413.7|8412.6|8408.8|8407.3|800
1637678700000|2021-11-23 14:45:00|8409.5|8408|8408.9|8408|8410.3|8408.9|8407.4|8405.9|754
1637679000000|2021-11-23 14:50:00|8409.1|8408.2|8410.3|8408.8|8410.7|8409.5|8406.8|8405.4|656
1637679300000|2021-11-23 14:55:00|8410.4|8408.9|8411.7|8410.2|8411.9|8410.7|8409.3|8408.3|775
1637679600000|2021-11-23 15:00:00|8411.6|8410.1|8414.6|8413.1|8415.7|8414.2|8410.9|8409.4|789
1637679900000|2021-11-23 15:05:00|8414.7|8413.2|8414.9|8413.4|8416.2|8415.1|8414|8412.9|765
1637680200000|2021-11-23 15:10:00|8414.8|8413.9|8419.5|8418|8420.5|8419.3|8414.1|8412.6|786
1637680500000|2021-11-23 15:15:00|8419.3|8417.8|8416.3|8415.4|8419.3|8417.8|8415.7|8414.4|741
1637680800000|2021-11-23 15:20:00|8416.7|8415.2|8417.4|8416.5|8419.5|8418.5|8416.2|8415.1|692
1637681100000|2021-11-23 15:25:00|8417.5|8416.6|8422.1|8420.6|8423.7|8422.2|8417.5|8416.2|614
1637681400000|2021-11-23 15:30:00|8422.2|8420.7|8422.7|8421.2|8424|8422.5|8420.7|8419.2|610
1637681700000|2021-11-23 15:35:00|8422.6|8421.1|8424.1|8422.6|8425|8423.8|8422.1|8420.6|549
1637682000000|2021-11-23 15:40:00|8424|8422.5|8425.4|8424.5|8427.1|8425.9|8422.7|8421.4|591
1637682300000|2021-11-23 15:45:00|8425.3|8424.4|8423.9|8423|8427.4|8426.2|8423.7|8422.5|770
1637682600000|2021-11-23 15:50:00|8424.1|8422.6|8425.5|8424|8426.8|8425.5|8422.3|8420.8|809
1637682900000|2021-11-23 15:55:00|8425.6|8424.1|8425.8|8424.9|8428.7|8427.5|8425.4|8424|734
1637683200000|2021-11-23 16:00:00|8425.7|8424.8|8428|8426.5|8428.5|8427.3|8424.3|8423|711
1637683500000|2021-11-23 16:05:00|8427.6|8426.7|8428.2|8426.7|8429.6|8428.4|8426.6|8425.3|563
1637683800000|2021-11-23 16:10:00|8428.3|8426.8|8429.9|8429|8431.1|8429.8|8427.2|8426|436
1637684100000|2021-11-23 16:15:00|8430.3|8428.8|8430.6|8429.1|8432.1|8430.8|8429.9|8428.7|504
1637684400000|2021-11-23 16:20:00|8430.7|8429.2|8426|8424.5|8430.7|8429.6|8425.6|8424.4|549
1637684700000|2021-11-23 16:25:00|8425.7|8424.2|8423.8|8422.3|8428.1|8426.8|8423.4|8422|586
1637685000000|2021-11-23 16:30:00|8423.9|8422.4|8422.5|8421|8424.1|8422.8|8421.8|8420.4|396
1637685300000|2021-11-23 16:35:00|8422.4|8420.9|8421.5|8420|8423.6|8422.1|8421.4|8419.9|561
1637685600000|2021-11-23 16:40:00|8421.6|8420.1|8421.2|8419.7|8422.9|8421.6|8420|8418.6|511
1637685900000|2021-11-23 16:45:00|8421.3|8419.8|8418.8|8417.9|8421.6|8420.1|8418.8|8417.7|515
1637686200000|2021-11-23 16:50:00|8419.1|8417.6|8416.5|8415|8419.3|8417.9|8416|8414.5|559
1637686500000|2021-11-23 16:55:00|8416.4|8414.9|8415.7|8414.2|8417.6|8416.3|8414.6|8413.2|508
1637686800000|2021-11-23 17:00:00|8415.8|8414.3|8416.4|8414.9|8416.7|8415.5|8414.5|8413.3|468
1637687100000|2021-11-23 17:05:00|8416.1|8415.2|8416.2|8414.7|8417|8415.7|8415.1|8413.9|376
1637687400000|2021-11-23 17:10:00|8416.1|8414.6|8416.7|8415.2|8417.2|8416|8415.3|8414.1|352
1637687700000|2021-11-23 17:15:00|8416.6|8415.1|8418.6|8417.1|8418.6|8417.4|8415.6|8414.6|339
1637688000000|2021-11-23 17:20:00|8418.4|8417.5|8416.6|8415.7|8418.6|8417.7|8416|8414.8|340
1637688300000|2021-11-23 17:25:00|8416.7|8415.8|8417|8416.1|8418|8416.9|8416.5|8415.3|319
1637688600000|2021-11-23 17:30:00|8416.9|8416|8415.4|8414.5|8417.3|8416.2|8414.8|8413.6|284
1637688900000|2021-11-23 17:35:00|8415.5|8414.6|8414.4|8413.5|8416.1|8414.9|8412.9|8411.9|332
1637689200000|2021-11-23 17:40:00|8414.5|8413.6|8414.2|8412.7|8415.1|8413.9|8413.7|8412.5|315
1637689500000|2021-11-23 17:45:00|8413.9|8413|8415.1|8413.6|8415.4|8414.2|8411.9|8410.8|424
1637689800000|2021-11-23 17:50:00|8415.2|8413.7|8415.4|8414.5|8416.1|8414.7|8414.1|8412.9|305
1637690100000|2021-11-23 17:55:00|8415.5|8414.6|8415.6|8414.1|8416.3|8415|8414.3|8413.3|490
1637690400000|2021-11-23 18:00:00|8415.2|8414.3|8414.6|8413.1|8416.4|8415.2|8414|8412.7|468
1637690700000|2021-11-23 18:05:00|8414.8|8413.3|8412.6|8411.1|8415.2|8414|8411.9|8410.7|455
1637691000000|2021-11-23 18:10:00|8412.7|8411.2|8412.4|8410.9|8413.3|8412.1|8411.3|8410.2|319
1637691300000|2021-11-23 18:15:00|8411.9|8411|8413|8412.1|8414.7|8413.7|8411.8|8410.7|394
1637691600000|2021-11-23 18:20:00|8412.9|8412|8414.1|8413.2|8414.8|8413.6|8412.9|8411.9|314
1637691900000|2021-11-23 18:25:00|8414.2|8413.3|8414.8|8413.9|8415.6|8414.6|8414|8412.9|358
1637692200000|2021-11-23 18:30:00|8414.9|8414|8413.9|8413|8416.1|8415|8413.9|8412.7|284
1637692500000|2021-11-23 18:35:00|8414.2|8412.7|8415.5|8414.6|8415.6|8414.7|8414|8412.7|261
1637692800000|2021-11-23 18:40:00|8415.4|8414.5|8415.4|8414.5|8415.9|8414.8|8414.8|8413.6|224
1637693100000|2021-11-23 18:45:00|8415.3|8414.4|8413|8412.1|8415.5|8414.6|8413|8411.8|236
1637693400000|2021-11-23 18:50:00|8413.3|8411.8|8413|8412.1|8414.3|8413.1|8412.8|8411.7|215
1637693700000|2021-11-23 18:55:00|8413.1|8412.2|8413.8|8412.9|8414.3|8413.1|8412.3|8411.2|293
1637694000000|2021-11-23 19:00:00|8413.9|8413|8414.9|8414|8415.6|8414.5|8413.7|8412.5|229
1637694300000|2021-11-23 19:05:00|8414.8|8413.9|8413.4|8412.5|8414.9|8414|8413.3|8412.2|130
1637694600000|2021-11-23 19:10:00|8413.5|8412.6|8412.1|8411.2|8413.5|8412.6|8412|8411|142
1637694900000|2021-11-23 19:15:00|8412.2|8411.3|8413.1|8412.2|8413.7|8412.8|8412.2|8411.3|189
1637695200000|2021-11-23 19:20:00|8413|8412.1|8411.8|8410.9|8413.6|8412.6|8411.8|8410.9|194
1637695500000|2021-11-23 19:25:00|8411.7|8410.8|8411.9|8411|8412.3|8411.2|8411.3|8410.1|182
1637695800000|2021-11-23 19:30:00|8411.8|8410.9|8411.8|8410.9|8412.9|8411.7|8411.5|8410.1|191
1637696100000|2021-11-23 19:35:00|8411.9|8411|8411|8410.1|8412|8411|8410.8|8409.7|191
1637696400000|2021-11-23 19:40:00|8410.9|8410|8409.7|8408.8|8411.4|8410.3|8409.4|8408.3|210
1637696700000|2021-11-23 19:45:00|8409.8|8408.9|8407.1|8406.2|8410.1|8409.1|8407.1|8406|221
1637697000000|2021-11-23 19:50:00|8407.2|8406.3|8407.5|8406.6|8408.5|8407.3|8406.7|8405.8|254
1637697300000|2021-11-23 19:55:00|8407.4|8406.5|8408.7|8407.2|8408.7|8407.6|8406.8|8405.7|323
1637697600000|2021-11-23 20:00:00|8408.8|8407.3|8407.6|8406.7|8409.4|8408.3|8407.1|8405.9|394
1637697900000|2021-11-23 20:05:00|8407.7|8406.8|8408.4|8407.5|8409.1|8407.8|8407.5|8406.3|242
1637698200000|2021-11-23 20:10:00|8408.5|8407.6|8409.5|8408.6|8410.2|8409.2|8408.2|8407.1|300
1637698500000|2021-11-23 20:15:00|8409.4|8408.5|8408.6|8407.7|8409.8|8408.6|8407.7|8406.8|172
1637698800000|2021-11-23 20:20:00|8408.5|8407.6|8409|8408.1|8409.7|8408.8|8408.4|8407.2|158
1637699100000|2021-11-23 20:25:00|8408.9|8408|8407.9|8406.4|8409|8408.1|8407.6|8406.4|200
1637699400000|2021-11-23 20:30:00|8408|8406.5|8407.4|8406.5|8408.1|8406.9|8406.7|8405.8|247
1637699700000|2021-11-23 20:35:00|8407.7|8406.2|8408.7|8407.2|8408.9|8407.7|8406.8|8405.6|242
1637700000000|2021-11-23 20:40:00|8408.6|8407.1|8409.1|8408.2|8409.6|8408.5|8407.8|8406.4|209
1637700300000|2021-11-23 20:45:00|8409|8408.1|8408|8406.5|8409.4|8408.2|8407.5|8406.3|213
1637700600000|2021-11-23 20:50:00|8407.9|8406.4|8407.2|8405.7|8408.2|8406.7|8406.5|8405.2|278
1637700900000|2021-11-23 20:55:00|8407.1|8405.6|8408.8|8407.3|8409.4|8408.2|8406|8404.7|366
1637701200000|2021-11-23 21:00:00|8408.6|8407.1|8408.7|8407.2|8409.2|8407.8|8407.3|8406.2|274
1637701500000|2021-11-23 21:05:00|8408.6|8407.1|8408.2|8406.7|8408.7|8407.2|8407.4|8406.2|112
1637701800000|2021-11-23 21:10:00|8408.3|8406.8|8408.2|8406.7|8408.7|8407.4|8407.4|8406|122
1637702100000|2021-11-23 21:15:00|8408.1|8406.6|8408.1|8406.6|8408.5|8407|8407.4|8405.9|131
1637702400000|2021-11-23 21:20:00|8408.2|8406.7|8408.2|8406.7|8408.5|8407.3|8407.5|8406.3|85
1637702700000|2021-11-23 21:25:00|8408.3|8406.8|8408.2|8406.7|8408.6|8407.4|8407.3|8406.2|131
1637703000000|2021-11-23 21:30:00|8408.3|8406.8|8409.3|8407.8|8409.6|8408.3|8407.2|8405.9|171
1637703300000|2021-11-23 21:35:00|8409.4|8407.9|8409.1|8407.6|8409.5|8408|8408.8|8407.3|105
1637703600000|2021-11-23 21:40:00|8409|8407.5|8409|8408.1|8409.5|8408.2|8408.4|8407.1|104
1637703900000|2021-11-23 21:45:00|8409.4|8407.9|8410.4|8408.9|8410.8|8409.3|8409.4|8407.9|192
1637704200000|2021-11-23 21:50:00|8410.5|8409|8411.2|8407.7|8414.5|8409.1|8409.1|8406.1|362
1637704500000|2021-11-23 21:55:00|8410|8407|8412.7|8401.7|8414.8|8407.6|8407.9|8401.6|505
1637704800000|2021-11-23 22:00:00|8412.8|8401.8|8412.5|8401.5|8412.8|8401.8|8411.4|8400.4|55
1637705100000|2021-11-23 22:05:00|8412.4|8401.4|8412.6|8401.6|8413.8|8402.8|8411.9|8400.9|50
1637705400000|2021-11-23 22:10:00|8412.5|8401.5|8415.4|8405.2|8416.5|8405.5|8409.8|8398.8|235
1637705700000|2021-11-23 22:15:00|8415.7|8404.7|8413.7|8404.7|8416|8406.4|8412.5|8402|219
1637706000000|2021-11-23 22:20:00|8414.1|8404.6|8412|8401|8415.5|8404.8|8411.2|8400.2|225
1637706300000|2021-11-23 22:25:00|8411.9|8400.9|8412.2|8401.2|8412.9|8401.9|8410.9|8399.9|160
1637706600000|2021-11-23 22:30:00|8412|8401|8412.2|8402.9|8413.6|8404.6|8410|8399|201
1637706900000|2021-11-23 22:35:00|8412.3|8402.8|8412.4|8401.4|8413.1|8405.1|8410|8399|346
1637707200000|2021-11-23 22:40:00|8412.6|8401.6|8413.8|8404.3|8415.6|8406.1|8411.3|8401.2|602
1637707500000|2021-11-23 22:45:00|8414|8404.5|8414.1|8404.3|8415.1|8406.8|8412.6|8403.7|967
1637707800000|2021-11-23 22:50:00|8414.2|8405.7|8414|8405|8415|8406.8|8412|8403.7|812
1637708100000|2021-11-23 22:55:00|8413.8|8405.1|8414.4|8405|8415.1|8407.4|8412.2|8403.8|810
1637708400000|2021-11-23 23:00:00|8413.5|8405.2|8408.7|8406.4|8414.3|8407.8|8408|8401|674
1637708700000|2021-11-23 23:05:00|8408.5|8406.2|8407.5|8406|8409.9|8407.6|8407.4|8405.7|323
1637709000000|2021-11-23 23:10:00|8408.1|8405.7|8406.8|8405.3|8408.3|8406.3|8406.2|8404.2|219
1637709300000|2021-11-23 23:15:00|8406.6|8405.1|8406.8|8405.3|8407.4|8405.9|8406.2|8404.7|192
1637709600000|2021-11-23 23:20:00|8406.7|8405.2|8407|8405.5|8407|8405.5|8406.3|8404.8|110
1637709900000|2021-11-23 23:25:00|8407.1|8405.6|8407.2|8405.7|8407.4|8405.9|8406.8|8405.3|128
1637710200000|2021-11-23 23:30:00|8407.1|8405.6|8407.4|8405.9|8407.5|8406|8406.4|8404.9|147
1637710500000|2021-11-23 23:35:00|8407.3|8405.8|8406.9|8405.4|8407.8|8406.3|8406.8|8405.3|120
1637710800000|2021-11-23 23:40:00|8407|8405.5|8407|8405.5|8407.2|8405.7|8406.6|8405.1|98
1637711100000|2021-11-23 23:45:00|8406.9|8405.4|8407.2|8405.7|8407.8|8406.3|8406.5|8405|256
1637711400000|2021-11-23 23:50:00|8407.3|8405.8|8407.2|8405.7|8408.3|8406.8|8407.1|8405.6|176
1637711700000|2021-11-23 23:55:00|8407.3|8405.8|8407.9|8406.4|8408.1|8406.6|8406.7|8405.2|132
1637712000000|2021-11-24 00:00:00|8407.8|8406.3|8407.6|8406.1|8407.9|8406.6|8405.7|8404.3|300
1637712300000|2021-11-24 00:05:00|8407.5|8406|8406.2|8404.7|8407.6|8406.1|8405.8|8404.4|231
1637712600000|2021-11-24 00:10:00|8406.1|8404.6|8406.4|8404.9|8406.5|8405.4|8405.3|8403.9|181
1637712900000|2021-11-24 00:15:00|8406|8405.1|8406.7|8405.2|8407.3|8406.1|8406|8405|164
1637713200000|2021-11-24 00:20:00|8406.8|8405.3|8405.4|8403.9|8406.9|8405.4|8405.1|8403.8|171
1637713500000|2021-11-24 00:25:00|8405.2|8404.3|8406.9|8405.4|8407.3|8406.1|8405|8403.9|172
1637713800000|2021-11-24 00:30:00|8407|8405.5|8406.2|8404.7|8407|8405.7|8406.1|8404.6|163
1637714100000|2021-11-24 00:35:00|8406.1|8404.6|8405.9|8404.4|8406.3|8405|8405.5|8404.2|119
1637714400000|2021-11-24 00:40:00|8406|8404.5|8405.1|8403.6|8406|8404.6|8404.6|8403.3|174
1637714700000|2021-11-24 00:45:00|8405|8403.5|8404.5|8403.6|8405.3|8404.1|8404.3|8403.1|156
1637715000000|2021-11-24 00:50:00|8404.9|8403.4|8405|8403.5|8405.3|8404.1|8403.6|8402.4|337
1637715300000|2021-11-24 00:55:00|8405.2|8403.7|8406.8|8405.3|8406.9|8405.4|8404.4|8403|398
1637715600000|2021-11-24 01:00:00|8406.5|8405|8404.9|8404|8409.1|8407.3|8403.3|8402.1|796
1637715900000|2021-11-24 01:05:00|8405|8404.1|8406|8404.5|8406.1|8404.9|8404.7|8403.5|408
1637716200000|2021-11-24 01:10:00|8405.9|8404.4|8405.3|8403.8|8406|8404.6|8404.3|8403.1|262
1637716500000|2021-11-24 01:15:00|8405.2|8403.7|8404.8|8403.3|8405.6|8404.5|8403.8|8402.6|274
1637716800000|2021-11-24 01:20:00|8404.7|8403.2|8406.4|8404.9|8406.7|8405.3|8404.2|8402.9|278
1637717100000|2021-11-24 01:25:00|8406.3|8404.8|8405.5|8404|8407.1|8405.8|8405|8403.8|223
1637717400000|2021-11-24 01:30:00|8405.4|8403.9|8403.7|8402.8|8405.5|8404.1|8402.7|8401.5|329
1637717700000|2021-11-24 01:35:00|8403.9|8402.4|8405|8403.5|8405|8403.8|8403.6|8402.3|258
1637718000000|2021-11-24 01:40:00|8404.6|8403.7|8403.2|8401.7|8404.8|8403.8|8402.7|8401.4|301
1637718300000|2021-11-24 01:45:00|8403.1|8401.6|8401.3|8400.4|8403.4|8402.1|8401.3|8400.1|224
1637718600000|2021-11-24 01:50:00|8401.2|8400.3|8400.3|8398.8|8401.3|8400.4|8399.9|8398.6|237
1637718900000|2021-11-24 01:55:00|8400.4|8398.9|8400.2|8399.3|8401.1|8399.9|8399.9|8398.6|229
1637719200000|2021-11-24 02:00:00|8400.1|8399.2|8399.7|8398.8|8401.2|8400.2|8399.7|8398.5|217
1637719500000|2021-11-24 02:05:00|8400|8398.5|8400.7|8399.2|8400.7|8399.6|8398.7|8397.6|190
1637719800000|2021-11-24 02:10:00|8400.6|8399.1|8401.1|8399.6|8401.3|8399.9|8399.7|8398.6|224
1637720100000|2021-11-24 02:15:00|8401.2|8399.7|8401.2|8399.7|8401.2|8399.8|8399.7|8398.5|150
1637720400000|2021-11-24 02:20:00|8401.1|8399.6|8399.9|8399|8401.2|8399.9|8399|8397.9|147
1637720700000|2021-11-24 02:25:00|8399.8|8398.9|8400.5|8399|8400.8|8399.7|8399.6|8398.6|188
1637721000000|2021-11-24 02:30:00|8400.6|8399.1|8400.3|8399.4|8401.1|8400|8399|8398|330
1637721300000|2021-11-24 02:35:00|8400.2|8399.3|8401.4|8400.5|8401.9|8400.8|8400.1|8399.2|255
1637721600000|2021-11-24 02:40:00|8401.3|8400.4|8400.9|8400|8402.3|8401.4|8400.8|8399.8|201
1637721900000|2021-11-24 02:45:00|8400.8|8399.9|8400.3|8399.4|8401.5|8400.4|8399.7|8398.5|204
1637722200000|2021-11-24 02:50:00|8400.2|8399.3|8401.1|8400.2|8401.8|8400.6|8399.7|8398.5|196
1637722500000|2021-11-24 02:55:00|8401.2|8400.3|8402.6|8401.7|8403.3|8402|8400.9|8399.7|288
1637722800000|2021-11-24 03:00:00|8402.9|8401.4|8402.3|8401.4|8403.2|8402.1|8402|8400.7|258
1637723100000|2021-11-24 03:05:00|8402.5|8401.6|8402.5|8401|8402.8|8401.7|8401.7|8400.6|280
1637723400000|2021-11-24 03:10:00|8402.4|8400.9|8403.2|8402.3|8403.6|8402.4|8402|8400.8|220
1637723700000|2021-11-24 03:15:00|8403.3|8401.8|8403.1|8401.6|8403.5|8402.3|8402.2|8401|224
1637724000000|2021-11-24 03:20:00|8403|8401.5|8402.5|8401.6|8403.3|8402.1|8401.6|8400.4|224
1637724300000|2021-11-24 03:25:00|8402.4|8401.5|8401.7|8400.8|8403|8402|8401.3|8400.4|177
1637724600000|2021-11-24 03:30:00|8401.6|8400.7|8402.1|8401.2|8402.6|8401.2|8401.5|8400.3|117
1637724900000|2021-11-24 03:35:00|8402|8401.1|8402.3|8401.4|8402.7|8401.5|8401.6|8400.5|155
1637725200000|2021-11-24 03:40:00|8402.4|8401.5|8403.2|8402.3|8404.5|8403.4|8401.7|8400.4|243
1637725500000|2021-11-24 03:45:00|8403.1|8402.2|8403.6|8402.7|8404|8402.8|8402.8|8401.4|134
1637725800000|2021-11-24 03:50:00|8403.7|8402.8|8402.4|8401.5|8403.7|8402.8|8402.3|8401.2|317
1637726100000|2021-11-24 03:55:00|8402.3|8401.4|8404.1|8403.2|8404.3|8403.4|8402|8400.9|223
1637726400000|2021-11-24 04:00:00|8404|8403.1|8402.5|8401.6|8404.4|8403.3|8402.2|8401|204
1637726700000|2021-11-24 04:05:00|8402.4|8401.5|8402.3|8400.8|8403.7|8402.5|8402.1|8400.7|239
1637727000000|2021-11-24 04:10:00|8402.2|8400.7|8402.2|8400.7|8403.4|8402.2|8401.3|8400.4|295
1637727300000|2021-11-24 04:15:00|8401.9|8401.3|8402.7|8401.2|8402.9|8401.6|8401.8|8400.6|260
1637727600000|2021-11-24 04:20:00|8402.8|8401.3|8403.4|8402.5|8404.4|8403.5|8402.4|8401.2|201
1637727900000|2021-11-24 04:25:00|8403.5|8402.6|8404.6|8403.7|8405.2|8404.2|8403.4|8402.5|174
1637728200000|2021-11-24 04:30:00|8404.5|8403.6|8405|8404.1|8405.6|8404.3|8404.2|8403.1|226
1637728500000|2021-11-24 04:35:00|8404.9|8404|8404.9|8403.4|8405.3|8404.2|8404.3|8403.3|218
1637728800000|2021-11-24 04:40:00|8404.6|8403.7|8405.2|8403.7|8405.9|8404.6|8404.5|8403.3|242
1637729100000|2021-11-24 04:45:00|8405.1|8403.6|8406.9|8405.4|8407|8405.7|8405.1|8403.6|251
1637729400000|2021-11-24 04:50:00|8407|8405.5|8406.8|8405.3|8407.1|8406|8406.2|8404.9|196
1637729700000|2021-11-24 04:55:00|8406.7|8405.2|8406.6|8405.1|8407|8405.8|8406|8404.9|157
1637730000000|2021-11-24 05:00:00|8406.5|8405|8407.4|8406.5|8408.2|8407|8405.9|8404.4|334
1637730300000|2021-11-24 05:05:00|8407.5|8406.6|8407.4|8406.5|8407.9|8406.8|8407.1|8406|148
1637730600000|2021-11-24 05:10:00|8407.5|8406.6|8407.3|8406.4|8407.8|8406.8|8406.9|8405.7|149
1637730900000|2021-11-24 05:15:00|8407.4|8406.5|8406.7|8405.8|8407.7|8406.6|8406.5|8405.6|155
1637731200000|2021-11-24 05:20:00|8406.6|8405.7|8406.7|8405.2|8406.7|8405.8|8405|8403.9|206
1637731500000|2021-11-24 05:25:00|8406.6|8405.1|8407.1|8406.2|8407.6|8406.4|8406.1|8404.9|232
1637731800000|2021-11-24 05:30:00|8407.2|8406.3|8406.4|8405.5|8407.5|8406.3|8406|8404.8|170
1637732100000|2021-11-24 05:35:00|8406.3|8405.4|8405.3|8404.4|8407|8405.9|8404.9|8403.8|264
1637732400000|2021-11-24 05:40:00|8405.4|8404.5|8405.4|8403.9|8406|8404.9|8404.7|8403.7|228
1637732700000|2021-11-24 05:45:00|8405|8404.1|8405.5|8404|8406.1|8404.9|8404.9|8403.6|185
1637733000000|2021-11-24 05:50:00|8405.6|8404.1|8402.2|8400.7|8405.6|8404.2|8401.8|8400.6|318
1637733300000|2021-11-24 05:55:00|8402.3|8400.8|8400.7|8399.2|8402.9|8401.7|8399.7|8398.3|552
1637733600000|2021-11-24 06:00:00|8400.8|8399.3|8402.2|8400.7|8402.5|8401.3|8400.4|8398.9|307
1637733900000|2021-11-24 06:05:00|8402.3|8400.8|8402|8401.1|8402.7|8401.4|8401.3|8400|337
1637734200000|2021-11-24 06:10:00|8401.9|8401|8402.3|8400.8|8402.5|8401.5|8401.5|8400.1|202
1637734500000|2021-11-24 06:15:00|8402.2|8400.7|8402.7|8401.2|8402.7|8401.5|8400.9|8399.7|255
1637734800000|2021-11-24 06:20:00|8402.5|8401.6|8403.3|8401.8|8403.7|8402.2|8402|8400.5|308
1637735100000|2021-11-24 06:25:00|8403.2|8401.7|8403.6|8402.1|8404.3|8402.8|8402.8|8401.3|344
1637735400000|2021-11-24 06:30:00|8403.7|8402.2|8403|8401.5|8405|8403.7|8402.5|8401.2|348
1637735700000|2021-11-24 06:35:00|8403.1|8401.6|8403|8401.5|8403.6|8402.4|8402|8400.7|360
1637736000000|2021-11-24 06:40:00|8403.1|8401.6|8403.1|8401.6|8404.3|8403.2|8402.6|8401.4|269
1637736300000|2021-11-24 06:45:00|8403.2|8401.7|8405.2|8403.7|8405.7|8404.6|8402.7|8401.5|337
1637736600000|2021-11-24 06:50:00|8405.1|8403.6|8402.5|8401.6|8405.3|8404|8402.4|8401.3|143
1637736900000|2021-11-24 06:55:00|8402.3|8401.4|8403.8|8402.3|8403.8|8402.6|8402.1|8400.8|257
1637737200000|2021-11-24 07:00:00|8403.6|8402.1|8402|8400.5|8403.8|8402.9|8401.4|8400.3|517
1637737500000|2021-11-24 07:05:00|8401.9|8400.4|8401.2|8399.7|8402.1|8400.6|8399.8|8398.5|452
1637737800000|2021-11-24 07:10:00|8401.3|8399.8|8403.4|8402.5|8404.5|8403.6|8400.2|8399|466
1637738100000|2021-11-24 07:15:00|8403.3|8402.4|8404.3|8403.4|8405.2|8404|8402.9|8401.8|553
1637738400000|2021-11-24 07:20:00|8404.4|8403.5|8401.4|8399.9|8405.1|8403.9|8401.2|8399.8|352
1637738700000|2021-11-24 07:25:00|8401.5|8400|8402.2|8400.7|8402.9|8401.4|8400.9|8399.5|280
1637739000000|2021-11-24 07:30:00|8402.1|8400.6|8404.7|8403.2|8405.1|8404|8400.7|8399.5|514
1637739300000|2021-11-24 07:35:00|8404.6|8403.1|8403|8402.1|8405.2|8403.8|8402.5|8401.4|478
1637739600000|2021-11-24 07:40:00|8402.9|8402|8406.5|8405.6|8407.5|8406.3|8402.8|8401.6|535
1637739900000|2021-11-24 07:45:00|8406.4|8405.5|8406.2|8405.3|8407.6|8406.5|8405.5|8404.4|455
1637740200000|2021-11-24 07:50:00|8406.3|8405.4|8405.9|8404.4|8407.1|8406.1|8405.1|8403.9|371
1637740500000|2021-11-24 07:55:00|8405.6|8404.7|8410.4|8409.5|8411.1|8409.9|8404.9|8403.7|702
1637740800000|2021-11-24 08:00:00|8410.3|8409.4|8409.5|8408.6|8412.5|8411.4|8408.8|8407.5|886
1637741100000|2021-11-24 08:05:00|8409.4|8408.5|8410.2|8409.3|8410.5|8409.6|8406.9|8405.7|653
1637741400000|2021-11-24 08:10:00|8410.5|8409|8414.2|8413.3|8415.7|8414.5|8410.1|8408.8|784
1637741700000|2021-11-24 08:15:00|8414.1|8413.2|8410.6|8409.7|8414.5|8413.3|8409.7|8408.5|573
1637742000000|2021-11-24 08:20:00|8410.5|8409.6|8405.5|8404.6|8410.9|8409.8|8405.1|8404.1|764
1637742300000|2021-11-24 08:25:00|8405.6|8404.7|8405|8404.1|8407.9|8406.6|8404.2|8403|710
1637742600000|2021-11-24 08:30:00|8404.8|8403.9|8399.7|8398.8|8404.8|8403.9|8398.6|8397.4|748
1637742900000|2021-11-24 08:35:00|8400.1|8398.6|8398.8|8397.9|8400.4|8399.3|8398|8396.8|583
1637743200000|2021-11-24 08:40:00|8399.2|8397.7|8398.9|8398|8399.6|8398.3|8396.4|8395.4|543
1637743500000|2021-11-24 08:45:00|8399.1|8397.6|8398.5|8397|8400.5|8399.6|8396.8|8395.7|697
1637743800000|2021-11-24 08:50:00|8398.1|8397.2|8395.2|8394.3|8398.5|8397.3|8394.7|8393.5|544
1637744100000|2021-11-24 08:55:00|8395.5|8394|8398.5|8396.2|8398.9|8397|8393.7|8392.5|811
1637744400000|2021-11-24 09:00:00|8398.1|8396.6|8399.5|8398|8401.9|8400.4|8396.8|8393.9|711
1637744700000|2021-11-24 09:05:00|8399|8397.5|8399.2|8397.7|8401.5|8400.2|8398.7|8397.4|679
1637745000000|2021-11-24 09:10:00|8399.1|8397.6|8400.3|8399.4|8401.9|8400.7|8397.4|8396.2|644
1637745300000|2021-11-24 09:15:00|8400.2|8399.3|8401.4|8399.9|8401.7|8400.5|8398.5|8397.5|672
1637745600000|2021-11-24 09:20:00|8401.5|8400|8400.3|8398.8|8402.6|8401.5|8399.5|8398.4|532
1637745900000|2021-11-24 09:25:00|8400.2|8398.7|8397.3|8396.4|8400.2|8399|8397|8395.9|457
1637746200000|2021-11-24 09:30:00|8397.4|8396.5|8397.1|8395.6|8399|8397.8|8396.1|8394.9|479
1637746500000|2021-11-24 09:35:00|8397|8395.5|8396.5|8395.6|8398.6|8397.3|8394.1|8393|654
1637746800000|2021-11-24 09:40:00|8396.6|8395.7|8397.6|8396.1|8398.1|8397|8395.6|8394.4|530
1637747100000|2021-11-24 09:45:00|8397.3|8396.4|8396.3|8395.4|8398.4|8397.2|8395.2|8394|677
1637747400000|2021-11-24 09:50:00|8396.2|8395.3|8394.3|8392.8|8396.6|8395.4|8389.8|8388.6|1125
1637747700000|2021-11-24 09:55:00|8394.1|8392.6|8393.2|8391.7|8397|8395.8|8390.8|8389.5|945
1637748000000|2021-11-24 10:00:00|8393.1|8391.6|8390.8|8389.9|8393.6|8392.2|8389.3|8387.9|877
1637748300000|2021-11-24 10:05:00|8391.1|8389.6|8391.2|8389.7|8391.6|8390.5|8389.6|8388.2|754
1637748600000|2021-11-24 10:10:00|8391|8390.1|8388.7|8387.2|8391.6|8390.4|8388.3|8387.2|622
1637748900000|2021-11-24 10:15:00|8388.8|8387.3|8391.5|8390|8391.6|8390.4|8388.2|8387.1|525
1637749200000|2021-11-24 10:20:00|8391.3|8390.4|8392.6|8391.7|8394|8392.7|8390.7|8389.6|641
1637749500000|2021-11-24 10:25:00|8392.9|8391.4|8393.4|8392.5|8394|8392.8|8391.5|8390.1|521
1637749800000|2021-11-24 10:30:00|8393.3|8392.4|8393|8392.1|8393.7|8392.6|8391|8389.8|492
1637750100000|2021-11-24 10:35:00|8392.9|8392|8393.2|8392.3|8393.9|8392.8|8391.6|8390.3|490
1637750400000|2021-11-24 10:40:00|8393.1|8392.2|8392.7|8391.2|8394|8392.9|8391.7|8390.6|426
1637750700000|2021-11-24 10:45:00|8392.6|8391.1|8391.9|8391|8392.6|8391.3|8389.8|8388.8|463
1637751000000|2021-11-24 10:50:00|8392|8391.1|8393|8392.1|8394.3|8393.1|8391.5|8390.4|517
1637751300000|2021-11-24 10:55:00|8392.9|8392|8393.2|8392.3|8394.8|8393.9|8392.6|8391.6|679
1637751600000|2021-11-24 11:00:00|8393.4|8391.9|8393.3|8392.4|8393.7|8392.8|8391.8|8390.5|385
1637751900000|2021-11-24 11:05:00|8393.2|8392.3|8393.1|8391.6|8394.6|8393.2|8392.5|8391.4|424
1637752200000|2021-11-24 11:10:00|8393.2|8391.7|8392.8|8391.9|8394.2|8393|8392.5|8391.1|399
1637752500000|2021-11-24 11:15:00|8392.9|8392|8391.4|8390.5|8393.6|8392.5|8390.8|8389.8|420
1637752800000|2021-11-24 11:20:00|8391.5|8390.6|8393.2|8391.7|8393.3|8392.3|8391.2|8390|516
1637753100000|2021-11-24 11:25:00|8393.1|8391.6|8395|8394.1|8395.5|8394.2|8392.4|8391.3|514
1637753400000|2021-11-24 11:30:00|8394.9|8394|8396.8|8395.9|8397.4|8396|8394.6|8393.5|451
1637753700000|2021-11-24 11:35:00|8397.2|8395.7|8398|8397.1|8399.3|8398.1|8396.5|8395.3|450
1637754000000|2021-11-24 11:40:00|8398.4|8396.9|8396.5|8395.6|8398.5|8397.1|8395.7|8394.8|450
1637754300000|2021-11-24 11:45:00|8396.6|8395.7|8394.1|8393.2|8397|8395.8|8393.1|8392|554
1637754600000|2021-11-24 11:50:00|8394.2|8393.3|8395.3|8394.4|8395.5|8394.6|8393|8391.7|476
1637754900000|2021-11-24 11:55:00|8395.4|8394.5|8390.4|8388.9|8395.4|8394.5|8387.5|8386.4|603
1637755200000|2021-11-24 12:00:00|8390|8389.1|8388.6|8387.7|8390.6|8389.3|8385.6|8384.4|697
1637755500000|2021-11-24 12:05:00|8388.8|8387.9|8389.5|8388.6|8390.1|8388.9|8388.4|8387.2|452
1637755800000|2021-11-24 12:10:00|8389.4|8388.5|8390.5|8389.6|8391|8389.8|8388.6|8387.3|408
1637756100000|2021-11-24 12:15:00|8390.4|8389.5|8388.7|8387.8|8391.4|8390.1|8387.4|8386.2|436
1637756400000|2021-11-24 12:20:00|8389|8387.5|8387.5|8386.6|8390.3|8389|8385.9|8384.9|537
1637756700000|2021-11-24 12:25:00|8387.6|8386.7|8387.7|8386.8|8389.7|8388.5|8386.9|8385.9|568
1637757000000|2021-11-24 12:30:00|8387.9|8387|8391.9|8390.4|8392.9|8392|8387.6|8386.4|525
1637757300000|2021-11-24 12:35:00|8391.8|8390.3|8391.9|8391|8393.7|8392.5|8390.7|8389.5|531
1637757600000|2021-11-24 12:40:00|8392|8391.1|8390.9|8389.4|8392.9|8391.8|8389.9|8388.8|401
1637757900000|2021-11-24 12:45:00|8391|8389.5|8393.9|8393|8394.3|8393.2|8390|8388.7|599
1637758200000|2021-11-24 12:50:00|8393.6|8392.7|8395|8394.1|8396.6|8395.5|8393.5|8392.3|441
1637758500000|2021-11-24 12:55:00|8395.1|8394.2|8395.4|8393.9|8397.7|8396.5|8394.7|8393.4|655
1637758800000|2021-11-24 13:00:00|8395.3|8393.8|8395|8394.1|8396.7|8395.5|8394|8393|972
1637759100000|2021-11-24 13:05:00|8394.9|8394|8395.4|8394.5|8396.7|8395.5|8393.7|8392.5|789
1637759400000|2021-11-24 13:10:00|8395.5|8394.6|8394.2|8392.7|8395.7|8394.6|8392.9|8391.7|654
1637759700000|2021-11-24 13:15:00|8394.3|8392.8|8393.2|8391.7|8394.5|8393.3|8392.5|8391.3|482
1637760000000|2021-11-24 13:20:00|8393.4|8391.9|8394.7|8393.8|8395.3|8394.2|8391.6|8390.3|599
1637760300000|2021-11-24 13:25:00|8394.8|8393.3|8395.2|8389.7|8396.2|8394.8|8392.6|8385.5|643
1637760600000|2021-11-24 13:30:00|8395|8389.9|8390.8|8389.9|8396.7|8393.1|8390|8384.3|978
1637760900000|2021-11-24 13:35:00|8390.9|8390|8389.8|8388.3|8392.7|8391.4|8389.5|8388.2|837
1637761200000|2021-11-24 13:40:00|8389.7|8388.8|8395.9|8394.4|8396.2|8394.8|8389.6|8388.1|1147
1637761500000|2021-11-24 13:45:00|8395.8|8394.3|8396.7|8395.8|8397.2|8396|8394.7|8393.3|782
1637761800000|2021-11-24 13:50:00|8396.6|8395.7|8395.6|8394.7|8398.8|8397.5|8395.4|8394.2|841
1637762100000|2021-11-24 13:55:00|8395.5|8394.6|8393.4|8391.9|8396.8|8395.5|8391.5|8390.6|810
1637762400000|2021-11-24 14:00:00|8393.3|8391.8|8394.5|8393|8395.7|8394.4|8391.5|8390.2|1035
1637762700000|2021-11-24 14:05:00|8394.3|8392.8|8391.7|8390.8|8394.8|8393.3|8388.9|8387.8|1197
1637763000000|2021-11-24 14:10:00|8391.5|8390.6|8392.5|8391.6|8394|8392.7|8389.5|8388.2|1031
1637763300000|2021-11-24 14:15:00|8392.7|8391.8|8392.6|8391.1|8394|8392.9|8391.3|8390.1|965
1637763600000|2021-11-24 14:20:00|8392.5|8391|8392.9|8391.4|8393.7|8392.6|8391.6|8390.5|700
1637763900000|2021-11-24 14:25:00|8392.5|8391.6|8393.7|8392.2|8394.7|8393.3|8391.5|8390.4|838
1637764200000|2021-11-24 14:30:00|8393.5|8392|8398|8397.1|8398.8|8397.9|8393.2|8392|1026
1637764500000|2021-11-24 14:35:00|8397.9|8397|8400.9|8400|8403.1|8402|8397.6|8396.7|1109
1637764800000|2021-11-24 14:40:00|8401|8400.1|8404.4|8402.9|8406.8|8405.6|8400.9|8400|986
1637765100000|2021-11-24 14:45:00|8404.5|8403|8399.8|8398.9|8404.5|8403.4|8399|8397.8|1033
1637765400000|2021-11-24 14:50:00|8399.7|8398.8|8401.4|8400.5|8402.5|8401.5|8399.2|8398|858
1637765700000|2021-11-24 14:55:00|8401.2|8400.3|8399.2|8396.6|8401.2|8400.3|8397|8396|822
1637766000000|2021-11-24 15:00:00|8399.7|8398.2|8400.2|8398.7|8402.1|8400.8|8398.6|8397|1101
1637766300000|2021-11-24 15:05:00|8400.3|8398.8|8400.9|8399.4|8401.8|8400.3|8398.2|8397|828
1637766600000|2021-11-24 15:10:00|8400.5|8399.6|8404.1|8403.2|8404.3|8403.3|8399.7|8398.5|830
1637766900000|2021-11-24 15:15:00|8404|8403.1|8404.9|8403.4|8405.9|8404.8|8402.5|8401.3|802
1637767200000|2021-11-24 15:20:00|8404.7|8403.8|8403.1|8402.2|8405.6|8404.4|8401.5|8400.6|740
1637767500000|2021-11-24 15:25:00|8403|8402.1|8399.3|8398.4|8403.3|8402.2|8398.1|8397|926
1637767800000|2021-11-24 15:30:00|8399.2|8398.3|8401.7|8400.8|8403.1|8401.8|8398.8|8397.6|722
1637768100000|2021-11-24 15:35:00|8402|8400.5|8396.6|8395.7|8402|8400.5|8396.4|8395.2|694
1637768400000|2021-11-24 15:40:00|8396.7|8395.8|8400.3|8399.4|8400.8|8399.6|8395.2|8394.3|854
1637768700000|2021-11-24 15:45:00|8400.5|8399|8400|8398.5|8401.8|8400.6|8398.8|8397.6|745
1637769000000|2021-11-24 15:50:00|8400.1|8398.6|8401.1|8399.6|8401.1|8399.8|8395.7|8394.5|880
1637769300000|2021-11-24 15:55:00|8400.7|8399.8|8399.6|8398.7|8403.1|8401.9|8398.3|8396.8|1190
1637769600000|2021-11-24 16:00:00|8399.8|8398.3|8397.5|8396.6|8400.3|8399|8397|8396.1|955
1637769900000|2021-11-24 16:05:00|8397.6|8396.1|8397.4|8396.5|8398.5|8397.4|8396.3|8395.1|703
1637770200000|2021-11-24 16:10:00|8397.3|8396.4|8398.5|8397|8399.9|8399|8397.1|8395.9|544
1637770500000|2021-11-24 16:15:00|8398.2|8397.3|8400.6|8399.7|8401.4|8400.3|8396.9|8395.7|533
1637770800000|2021-11-24 16:20:00|8400.7|8399.8|8400.1|8399.2|8402.5|8401.3|8399.9|8398.8|645
1637771100000|2021-11-24 16:25:00|8400|8399.1|8399.6|8398.1|8400.9|8399.8|8399|8397.8|504
1637771400000|2021-11-24 16:30:00|8399.3|8398.4|8399.2|8398.3|8400.2|8399.3|8397.9|8396.9|521
1637771700000|2021-11-24 16:35:00|8399.1|8398.2|8398.8|8397.9|8399.4|8398.5|8397.8|8396.9|425
1637772000000|2021-11-24 16:40:00|8398.7|8397.8|8398.2|8397.3|8399.1|8398.2|8397.7|8396.7|386
1637772300000|2021-11-24 16:45:00|8398.5|8397|8396|8395.1|8398.8|8397.8|8395.9|8394.7|391
1637772600000|2021-11-24 16:50:00|8396.1|8395.2|8397.3|8396.4|8400.1|8399.2|8395.7|8394.6|481
1637772900000|2021-11-24 16:55:00|8397.4|8396.5|8398.5|8397.6|8400|8399.1|8396.7|8395.7|476
1637773200000|2021-11-24 17:00:00|8398.6|8397.7|8399.1|8398.2|8399.9|8399|8398.1|8397.2|436
1637773500000|2021-11-24 17:05:00|8399.2|8398.3|8398.1|8397.2|8399.8|8398.7|8397.9|8397|263
1637773800000|2021-11-24 17:10:00|8398|8397.1|8398.6|8397.1|8398.9|8397.8|8397.8|8396.9|241
1637774100000|2021-11-24 17:15:00|8398.4|8397.5|8400.7|8399.2|8401|8400.1|8397.9|8396.8|347
1637774400000|2021-11-24 17:20:00|8400.8|8399.3|8400.5|8399.6|8402.2|8401.2|8399.9|8398.7|364
1637774700000|2021-11-24 17:25:00|8400.4|8399.5|8401.1|8400.2|8401.5|8400.5|8399.9|8398.8|272
1637775000000|2021-11-24 17:30:00|8401|8400.1|8402|8401.1|8402.5|8401.6|8400.8|8399.7|187
1637775300000|2021-11-24 17:35:00|8401.9|8401|8402.2|8401.3|8402.5|8401.6|8400.8|8399.6|248
1637775600000|2021-11-24 17:40:00|8402.1|8401.2|8401.5|8400.6|8402.8|8401.8|8401|8399.9|185
1637775900000|2021-11-24 17:45:00|8401.6|8400.7|8402.3|8401.4|8403|8402|8400.9|8399.7|277
1637776200000|2021-11-24 17:50:00|8402.1|8401.2|8402.6|8401.7|8403|8401.9|8401.8|8400.8|190
1637776500000|2021-11-24 17:55:00|8402.7|8401.8|8403.6|8402.7|8404.4|8403.5|8402.5|8401.3|253
1637776800000|2021-11-24 18:00:00|8403.8|8402.3|8403.6|8402.7|8403.8|8402.7|8402.4|8401.4|282
1637777100000|2021-11-24 18:05:00|8403.5|8402.6|8402.9|8402|8404|8403.1|8402.6|8401.3|234
1637777400000|2021-11-24 18:10:00|8402.8|8401.9|8404|8403.1|8404.3|8403.4|8402.8|8401.7|188
1637777700000|2021-11-24 18:15:00|8404.2|8403.3|8404|8403.1|8404.7|8403.8|8403.1|8402.2|201
1637778000000|2021-11-24 18:20:00|8403.9|8403|8403.7|8402.8|8405.1|8404.2|8403.5|8402.3|204
1637778300000|2021-11-24 18:25:00|8403.9|8403|8402.6|8401.7|8404|8403|8402.2|8401.2|136
1637778600000|2021-11-24 18:30:00|8402.5|8401.6|8402.5|8401.6|8403.9|8402.7|8401.5|8400.5|172
1637778900000|2021-11-24 18:35:00|8402.6|8401.7|8402|8401.1|8402.9|8402|8401.9|8400.7|162
1637779200000|2021-11-24 18:40:00|8402.1|8401.2|8402.1|8401.2|8402.7|8401.6|8401.2|8400.1|189
1637779500000|2021-11-24 18:45:00|8402|8401.1|8403.6|8402.7|8403.9|8402.8|8401.6|8400.7|206
1637779800000|2021-11-24 18:50:00|8403.5|8402.6|8403|8402.1|8403.9|8402.8|8402.4|8401.4|160
1637780100000|2021-11-24 18:55:00|8403.1|8402.2|8403|8398.9|8404.4|8402.4|8400.8|8398.1|334
1637780400000|2021-11-24 19:00:00|8402.1|8399.1|8403|8401.5|8404.4|8401.6|8399.7|8396.3|640
1637780700000|2021-11-24 19:05:00|8402.9|8401.4|8403.1|8401.6|8403.6|8402.5|8401.6|8400.1|471
1637781000000|2021-11-24 19:10:00|8403|8401.5|8402.1|8400.6|8403.9|8402.5|8401.7|8400.2|389
1637781300000|2021-11-24 19:15:00|8402.2|8400.7|8399.9|8399|8402.4|8401.1|8399.7|8398.5|398
1637781600000|2021-11-24 19:20:00|8399.8|8398.9|8399.2|8398.3|8400|8399|8398.2|8397.2|383
1637781900000|2021-11-24 19:25:00|8399.1|8398.2|8400.8|8399.9|8401.4|8400.1|8398.9|8397.9|310
1637782200000|2021-11-24 19:30:00|8400.7|8399.8|8402.3|8401.4|8402.5|8401.6|8400.2|8399|388
1637782500000|2021-11-24 19:35:00|8402.4|8401.5|8402.4|8401.5|8403.5|8402.2|8402.2|8401.1|288
1637782800000|2021-11-24 19:40:00|8402.5|8401.6|8401.1|8400.2|8403|8402|8401|8400.1|294
1637783100000|2021-11-24 19:45:00|8401|8400.1|8402.2|8401.3|8402.8|8401.7|8400.8|8399.7|321
1637783400000|2021-11-24 19:50:00|8402.3|8401.4|8402.4|8401.5|8402.6|8401.7|8400.8|8399.6|335
1637783700000|2021-11-24 19:55:00|8402.5|8401.6|8407.3|8405.8|8407.4|8406.2|8402.4|8401.2|578
1637784000000|2021-11-24 20:00:00|8407.1|8406.2|8407.3|8406.4|8409|8407.9|8406.1|8404.9|447
1637784300000|2021-11-24 20:05:00|8407.2|8406.3|8406.2|8405.3|8407.7|8406.7|8405.5|8404.3|379
1637784600000|2021-11-24 20:10:00|8406.1|8405.2|8405|8403.5|8406.7|8405.6|8404.6|8403.4|319
1637784900000|2021-11-24 20:15:00|8405.1|8403.6|8403.9|8402.4|8405.3|8404|8403.4|8402.3|264
1637785200000|2021-11-24 20:20:00|8404|8402.5|8404.7|8403.2|8404.7|8403.4|8403.2|8402.1|245
1637785500000|2021-11-24 20:25:00|8404.5|8403.6|8403.9|8403|8405.1|8403.9|8403|8401.7|194
1637785800000|2021-11-24 20:30:00|8404|8403.1|8405.5|8404|8405.7|8404.5|8403.6|8402.3|269
1637786100000|2021-11-24 20:35:00|8405.6|8404.1|8404.6|8403.1|8405.6|8404.4|8404.1|8402.9|176
1637786400000|2021-11-24 20:40:00|8404.5|8403|8404.2|8402.7|8404.8|8403.6|8403.1|8401.8|260
1637786700000|2021-11-24 20:45:00|8404.3|8402.8|8403.8|8402.3|8404.5|8403.5|8402.9|8401.6|290
1637787000000|2021-11-24 20:50:00|8403.9|8402.4|8403.8|8402.9|8404.8|8403.8|8403|8401.7|438
1637787300000|2021-11-24 20:55:00|8403.9|8403|8406.2|8404.7|8406.5|8405.3|8403.5|8402.3|441
1637787600000|2021-11-24 21:00:00|8406.3|8404.8|8407.2|8405.7|8407.2|8405.9|8405|8403.8|345
1637787900000|2021-11-24 21:05:00|8407.1|8405.6|8406.8|8405.3|8407.1|8405.8|8406.4|8405.2|181
1637788200000|2021-11-24 21:10:00|8406.7|8405.2|8406.8|8405.3|8406.8|8405.3|8404.9|8403.6|209
1637788500000|2021-11-24 21:15:00|8406.7|8405.2|8406.6|8405.1|8406.9|8405.7|8406|8404.8|174
1637788800000|2021-11-24 21:20:00|8406.7|8405.2|8406.8|8405.3|8407.7|8406.5|8406.6|8405.1|85
1637789100000|2021-11-24 21:25:00|8406.7|8405.2|8403.3|8401.8|8406.8|8405.3|8403.2|8401.7|221
1637789400000|2021-11-24 21:30:00|8403.4|8401.9|8403.7|8402.2|8404.5|8403|8402.8|8401.3|175
1637789700000|2021-11-24 21:35:00|8403.6|8402.1|8403.5|8402|8403.7|8402.2|8403.2|8401.7|109
1637790000000|2021-11-24 21:40:00|8403.6|8402.1|8403.1|8402.2|8404.2|8402.7|8403.1|8401.6|158
1637790300000|2021-11-24 21:45:00|8403|8402.1|8402.3|8400.8|8403.5|8402.2|8402|8400.5|163
1637790600000|2021-11-24 21:50:00|8402.4|8400.9|8403.5|8402|8406.3|8402.3|8402.4|8399.5|300
1637790900000|2021-11-24 21:55:00|8403.4|8401.9|8408.4|8397.8|8410.1|8403.3|8403.2|8397.4|478
1637791200000|2021-11-24 22:00:00|8408.9|8397.9|8410.6|8399.6|8411.7|8400.7|8407.7|8397.7|89
1637791500000|2021-11-24 22:05:00|8410.4|8399.4|8410.1|8399.1|8411.4|8400.4|8408.1|8397.1|52
1637791800000|2021-11-24 22:10:00|8408.8|8397.8|8409|8398|8412.1|8401.1|8406.9|8395.9|122
1637792100000|2021-11-24 22:15:00|8408.3|8397.3|8409|8398|8410|8399|8407.3|8396.3|124
1637792400000|2021-11-24 22:20:00|8409.1|8398.1|8409.7|8398.7|8409.8|8398.8|8407|8396|100
1637792700000|2021-11-24 22:25:00|8409.8|8398.8|8409.3|8398.3|8411.2|8400.2|8405.2|8394.2|190
1637793000000|2021-11-24 22:30:00|8408.4|8397.4|8410.6|8399.6|8410.8|8399.8|8406.3|8395.3|244
1637793300000|2021-11-24 22:35:00|8409.6|8398.6|8409.8|8399.2|8411.3|8401.3|8407.7|8397|211
1637793600000|2021-11-24 22:40:00|8409.7|8399.5|8410.5|8401.9|8411.6|8402.1|8407.7|8396.7|249
1637793900000|2021-11-24 22:45:00|8409.6|8400.9|8410.6|8399.6|8413.7|8402.7|8406.6|8395.6|276
1637794200000|2021-11-24 22:50:00|8410.4|8399.4|8409.3|8399.3|8411.7|8401.6|8407.5|8396.9|180
1637794500000|2021-11-24 22:55:00|8408.8|8399.8|8409.4|8398.4|8412.6|8401.6|8407.6|8396.7|282
1637794800000|2021-11-24 23:00:00|8409.3|8398.3|8406.5|8403.8|8410.1|8404.2|8405|8398.2|535
1637795100000|2021-11-24 23:05:00|8406.7|8403.7|8405.7|8404.2|8407.1|8404.8|8405.3|8403.1|246
1637795400000|2021-11-24 23:10:00|8405.6|8404.1|8405|8403.5|8406.5|8404.4|8404.8|8402.8|197
1637795700000|2021-11-24 23:15:00|8404.9|8403.4|8404.9|8403.4|8405|8403.5|8404.6|8403.1|103
1637796000000|2021-11-24 23:20:00|8404.8|8403.3|8405.3|8403.8|8405.7|8404.2|8404.7|8403.2|166
1637796300000|2021-11-24 23:25:00|8405.2|8403.7|8406|8404.5|8406|8404.5|8405|8403.5|150
1637796600000|2021-11-24 23:30:00|8405.8|8404.3|8407|8405.5|8407.2|8405.7|8405.5|8404|163
1637796900000|2021-11-24 23:35:00|8406.9|8405.4|8406.2|8404.7|8406.9|8405.4|8405.1|8403.7|143
1637797200000|2021-11-24 23:40:00|8406|8404.5|8405.3|8403.8|8406.4|8404.9|8405.2|8403.7|211
1637797500000|2021-11-24 23:45:00|8405.4|8403.9|8404.7|8403.2|8405.4|8403.9|8404.4|8403.1|119
1637797800000|2021-11-24 23:50:00|8404.9|8403.4|8405.2|8403.7|8405.4|8403.9|8404.6|8403.2|150
1637798100000|2021-11-24 23:55:00|8405.3|8403.8|8404.8|8403.3|8405.3|8403.9|8404.4|8403|113
1637798400000|2021-11-25 00:00:00|8404.9|8403.4|8405.5|8404|8406.7|8405.2|8404.8|8403.3|243
1637798700000|2021-11-25 00:05:00|8405.6|8404.1|8404.6|8403.7|8406.3|8405.1|8404.4|8403.1|186
1637799000000|2021-11-25 00:10:00|8404.7|8403.8|8405.2|8403.7|8405.6|8404.4|8404.1|8402.9|254
1637799300000|2021-11-25 00:15:00|8405.3|8403.8|8405.1|8404.2|8406.1|8404.8|8404.5|8403.4|255
1637799600000|2021-11-25 00:20:00|8405.4|8403.9|8405.8|8404.3|8406.2|8404.9|8405.1|8403.9|184
1637799900000|2021-11-25 00:25:00|8405.9|8404.4|8404.9|8403.4|8406|8404.7|8404.8|8403.3|215
1637800200000|2021-11-25 00:30:00|8405|8403.5|8404.8|8403.3|8405.3|8404|8404.4|8403.1|220
1637800500000|2021-11-25 00:35:00|8404.6|8403.7|8404.8|8403.3|8405.5|8404.1|8404.5|8403.1|131
1637800800000|2021-11-25 00:40:00|8404.7|8403.2|8403.3|8401.8|8404.9|8403.6|8402.5|8401.3|202
1637801100000|2021-11-25 00:45:00|8403.2|8401.7|8403.2|8401.7|8404.2|8402.8|8402.3|8401|151
1637801400000|2021-11-25 00:50:00|8403.3|8401.8|8402.7|8401.2|8403.5|8402.2|8402.3|8401|212
1637801700000|2021-11-25 00:55:00|8402.8|8401.3|8401.8|8400.3|8403|8401.5|8401.4|8400.1|177
1637802000000|2021-11-25 01:00:00|8401.7|8400.2|8402.8|8401.3|8403.2|8401.9|8401.6|8400.2|267
1637802300000|2021-11-25 01:05:00|8402.7|8401.2|8404.1|8402.6|8404.6|8403.5|8402.6|8401.1|222
1637802600000|2021-11-25 01:10:00|8404|8402.5|8402.7|8401.2|8404.5|8403|8402.6|8401.1|162
1637802900000|2021-11-25 01:15:00|8402.6|8401.1|8403.2|8401.7|8403.3|8401.8|8401.3|8400.2|257
1637803200000|2021-11-25 01:20:00|8403.3|8401.8|8403.1|8401.6|8403.3|8402.1|8402.5|8401.3|132
1637803500000|2021-11-25 01:25:00|8403|8401.5|8404.9|8403.4|8405.3|8403.9|8402.6|8401.5|242
1637803800000|2021-11-25 01:30:00|8405|8403.5|8404.2|8402.7|8405.2|8403.9|8403.8|8402.3|250
1637804100000|2021-11-25 01:35:00|8403.8|8402.9|8404.5|8403|8405.1|8403.7|8403.4|8402.2|198
1637804400000|2021-11-25 01:40:00|8404.4|8402.9|8403.3|8402.4|8404.5|8403|8402.8|8401.3|178
1637804700000|2021-11-25 01:45:00|8403.2|8402.3|8404|8402.5|8404.1|8402.7|8403.2|8401.7|219
1637805000000|2021-11-25 01:50:00|8403.9|8402.4|8403.2|8401.7|8404|8402.7|8402.9|8401.6|229
1637805300000|2021-11-25 01:55:00|8403.3|8401.8|8403.8|8402.9|8404.8|8403.3|8402.9|8401.4|206
1637805600000|2021-11-25 02:00:00|8404.1|8402.6|8404.9|8403.4|8406.3|8405|8403.9|8402.4|199
1637805900000|2021-11-25 02:05:00|8404.8|8403.3|8404.8|8403.9|8405.5|8404.2|8404.4|8403.2|192
1637806200000|2021-11-25 02:10:00|8405|8403.5|8403.5|8402|8405|8403.5|8403.1|8401.6|187
1637806500000|2021-11-25 02:15:00|8403.4|8401.9|8403.7|8402.2|8403.8|8402.6|8402.9|8401.6|109
1637806800000|2021-11-25 02:20:00|8403.4|8402.5|8403.2|8401.7|8403.8|8402.6|8402.8|8401.6|105
1637807100000|2021-11-25 02:25:00|8403.3|8401.8|8402.9|8401.4|8403.5|8402.2|8402.7|8401.3|99
1637807400000|2021-11-25 02:30:00|8402.8|8401.3|8402.6|8401.1|8403.2|8402.1|8402.1|8400.9|212
1637807700000|2021-11-25 02:35:00|8402.4|8401.5|8402.2|8400.7|8402.7|8401.5|8401.4|8400|186
1637808000000|2021-11-25 02:40:00|8402.3|8400.8|8402.8|8401.3|8403.1|8401.8|8401.5|8400.3|167
1637808300000|2021-11-25 02:45:00|8402.9|8401.4|8402.4|8400.9|8403.1|8401.9|8401.8|8400.6|210
1637808600000|2021-11-25 02:50:00|8402.3|8400.8|8401.5|8400.6|8402.3|8401.2|8401.3|8400.2|123
1637808900000|2021-11-25 02:55:00|8401.4|8400.5|8404.2|8403.3|8405.1|8403.7|8401.3|8400.4|321
1637809200000|2021-11-25 03:00:00|8404.1|8403.2|8404.6|8403.1|8404.8|8403.6|8403.9|8402.6|207
1637809500000|2021-11-25 03:05:00|8404.5|8403|8402.8|8401.3|8404.6|8403.4|8402|8400.7|188
1637809800000|2021-11-25 03:10:00|8402.7|8401.2|8402.3|8401.4|8403.2|8402.1|8402.1|8400.7|208
1637810100000|2021-11-25 03:15:00|8402.2|8401.3|8402.3|8400.8|8403.1|8401.8|8401.7|8400.2|277
1637810400000|2021-11-25 03:20:00|8402.1|8400.6|8402|8400.5|8403.2|8401.8|8401.8|8400.4|273
1637810700000|2021-11-25 03:25:00|8401.9|8400.4|8401.8|8400.3|8402.6|8401.1|8401.6|8400.2|165
1637811000000|2021-11-25 03:30:00|8401.9|8400.4|8402.4|8400.9|8402.5|8401.3|8401.4|8400.1|131
1637811300000|2021-11-25 03:35:00|8402.3|8400.8|8402.8|8401.3|8402.9|8401.5|8401.2|8400|169
1637811600000|2021-11-25 03:40:00|8402.9|8401.4|8402|8401.1|8403|8401.7|8401.3|8400|154
1637811900000|2021-11-25 03:45:00|8402.2|8400.7|8401.9|8400.4|8402.5|8401.4|8401.6|8400.4|161
1637812200000|2021-11-25 03:50:00|8401.6|8400.7|8402.1|8400.6|8402.5|8401|8401.6|8400.3|113
1637812500000|2021-11-25 03:55:00|8402|8400.5|8401.8|8400.3|8402.3|8401|8401.6|8400.2|109
1637812800000|2021-11-25 04:00:00|8401.7|8400.2|8402.5|8401|8402.7|8401.2|8401.6|8400.1|122
1637813100000|2021-11-25 04:05:00|8402.8|8401.3|8402.1|8400.6|8402.8|8401.3|8401.9|8400.6|98
1637813400000|2021-11-25 04:10:00|8402.2|8400.7|8402|8400.5|8402.4|8400.9|8402|8400.5|80
1637813700000|2021-11-25 04:15:00|8402.1|8400.6|8402.5|8401|8402.6|8401.5|8401.8|8400.4|121
1637814000000|2021-11-25 04:20:00|8402.6|8401.1|8402.2|8401.3|8402.8|8401.6|8402.2|8400.8|109
1637814300000|2021-11-25 04:25:00|8402.5|8401|8402.3|8401.4|8402.8|8401.6|8402.2|8400.8|70
1637814600000|2021-11-25 04:30:00|8402.2|8401.3|8402.9|8401.4|8403.3|8402.1|8402.2|8401|118
1637814900000|2021-11-25 04:35:00|8403|8401.5|8402.6|8401.7|8403.4|8401.9|8402.4|8400.9|96
1637815200000|2021-11-25 04:40:00|8402.5|8401.6|8403|8401.5|8403.5|8402.1|8402.4|8401.2|147
1637815500000|2021-11-25 04:45:00|8403.1|8401.6|8402.8|8401.3|8403.2|8401.9|8402.3|8401|138
1637815800000|2021-11-25 04:50:00|8402.9|8401.4|8402.1|8401.2|8402.9|8401.7|8402.1|8400.9|103
1637816100000|2021-11-25 04:55:00|8402.6|8401.1|8403.3|8401.8|8403.4|8402.2|8402.1|8400.9|178
1637816400000|2021-11-25 05:00:00|8403.2|8401.7|8402.8|8401.9|8403.9|8402.6|8402.6|8401.4|165
1637816700000|2021-11-25 05:05:00|8403.2|8401.7|8403.2|8401.7|8403.5|8402.5|8402.8|8401.6|115
1637817000000|2021-11-25 05:10:00|8403|8402.1|8404.6|8403.7|8405|8403.9|8403|8402|193
1637817300000|2021-11-25 05:15:00|8404.5|8403.6|8403.1|8402.2|8405|8403.7|8403.1|8401.8|168
1637817600000|2021-11-25 05:20:00|8403.2|8402.3|8402.8|8401.9|8403.7|8402.5|8402.8|8401.6|84
1637817900000|2021-11-25 05:25:00|8402.9|8402|8403.7|8402.8|8404.3|8403.1|8402.8|8401.5|147
1637818200000|2021-11-25 05:30:00|8404|8402.5|8403.1|8401.6|8404.1|8402.8|8402.9|8401.6|160
1637818500000|2021-11-25 05:35:00|8403|8401.5|8403.3|8401.8|8403.7|8402.6|8402.8|8401.5|153
1637818800000|2021-11-25 05:40:00|8403.4|8401.9|8402.6|8401.7|8403.4|8402.4|8402.3|8401.2|137
1637819100000|2021-11-25 05:45:00|8402.5|8401.6|8403.4|8402.5|8403.9|8402.8|8402.5|8401.3|148
1637819400000|2021-11-25 05:50:00|8403.5|8402.6|8403.2|8402.3|8403.8|8402.8|8403.1|8401.9|116
1637819700000|2021-11-25 05:55:00|8403.3|8402.4|8403.1|8401.6|8403.6|8402.4|8402.3|8401.2|162
1637820000000|2021-11-25 06:00:00|8403.3|8401.8|8402.2|8401.3|8403.4|8402.3|8401.8|8400.3|189
1637820300000|2021-11-25 06:05:00|8402.1|8401.2|8401.6|8400.1|8402.3|8401.2|8401.2|8399.9|226
1637820600000|2021-11-25 06:10:00|8401.5|8400|8401.5|8400|8401.8|8400.6|8401|8399.9|146
1637820900000|2021-11-25 06:15:00|8401.1|8400.2|8402|8401.1|8402.6|8401.5|8401.1|8400|149
1637821200000|2021-11-25 06:20:00|8402.3|8400.8|8400.9|8400|8402.3|8400.9|8400.5|8399.2|117
1637821500000|2021-11-25 06:25:00|8401|8400.1|8400.9|8399.4|8401.4|8400.1|8400.2|8399.1|139
1637821800000|2021-11-25 06:30:00|8400.6|8399.7|8401.3|8399.8|8401.5|8400.2|8400.5|8399.2|126
1637822100000|2021-11-25 06:35:00|8401.4|8399.9|8402.2|8400.7|8402.4|8401|8401.3|8399.9|153
1637822400000|2021-11-25 06:40:00|8402.1|8400.6|8401.7|8400.2|8402.2|8400.8|8400.8|8399.6|172
1637822700000|2021-11-25 06:45:00|8401.6|8400.1|8401.7|8400.2|8402.6|8401.4|8401.3|8400|161
1637823000000|2021-11-25 06:50:00|8401.8|8400.3|8402.1|8400.6|8402.2|8400.7|8400.8|8399.6|120
1637823300000|2021-11-25 06:55:00|8401.7|8400.2|8402.6|8401.1|8403|8401.6|8400.9|8399.7|187
1637823600000|2021-11-25 07:00:00|8402.5|8401|8406.1|8404.6|8406.2|8405|8402|8400.5|366
1637823900000|2021-11-25 07:05:00|8406|8404.5|8405.8|8404.3|8406.8|8405.7|8404.4|8402.9|338
1637824200000|2021-11-25 07:10:00|8405.6|8404.1|8404.8|8403.9|8406.4|8405.3|8404.6|8403.7|287
1637824500000|2021-11-25 07:15:00|8404.7|8403.8|8404.8|8403.3|8406.1|8404.8|8404.1|8402.9|316
1637824800000|2021-11-25 07:20:00|8404.5|8403.6|8403.8|8402.9|8404.8|8403.7|8402.5|8401.5|286
1637825100000|2021-11-25 07:25:00|8403.9|8403|8404|8402.5|8405.3|8404.1|8402.5|8401.2|426
1637825400000|2021-11-25 07:30:00|8404.1|8402.6|8405.1|8404.2|8405.4|8404.3|8401.8|8400.9|321
1637825700000|2021-11-25 07:35:00|8404.9|8404|8405.2|8404.3|8406.3|8405.4|8404.6|8403.4|313
1637826000000|2021-11-25 07:40:00|8405.1|8404.2|8406.6|8405.1|8407.3|8406.1|8405|8404.1|286
1637826300000|2021-11-25 07:45:00|8406.7|8405.2|8405|8404.1|8407.6|8406.2|8404.2|8403|333
1637826600000|2021-11-25 07:50:00|8405.3|8403.8|8402.9|8401.4|8405.8|8404.9|8402.4|8401.3|343
1637826900000|2021-11-25 07:55:00|8402.5|8401.6|8402.1|8401.2|8403.9|8402.8|8402|8400.7|328
1637827200000|2021-11-25 08:00:00|8402|8401.1|8403|8401.5|8403.1|8401.8|8399.4|8398.5|474
1637827500000|2021-11-25 08:05:00|8402.8|8401.9|8406.4|8404.9|8406.9|8405.7|8402.4|8401.3|485
1637827800000|2021-11-25 08:10:00|8406.2|8405.3|8407.6|8406.7|8408.9|8407.6|8405.8|8404.6|509
1637828100000|2021-11-25 08:15:00|8407.7|8406.8|8408.6|8407.7|8409.3|8408.2|8406.7|8405.4|466
1637828400000|2021-11-25 08:20:00|8408.9|8407.4|8407.6|8406.7|8409.9|8408.8|8406.9|8406|387
1637828700000|2021-11-25 08:25:00|8407.9|8406.4|8409|8408.1|8410.1|8409|8405.9|8404.9|534
1637829000000|2021-11-25 08:30:00|8408.9|8408|8408.7|8407.8|8410.2|8409.1|8407.4|8406.1|506
1637829300000|2021-11-25 08:35:00|8408.6|8407.7|8404.7|8403.8|8409.1|8407.9|8404.6|8403.6|426
1637829600000|2021-11-25 08:40:00|8404.8|8403.9|8405.9|8404.4|8406.1|8404.9|8404.5|8403.3|434
1637829900000|2021-11-25 08:45:00|8405.8|8404.3|8410.7|8409.2|8410.7|8409.5|8405.6|8404.2|339
1637830200000|2021-11-25 08:50:00|8410.6|8409.1|8410.9|8409.4|8411.4|8410.2|8409.5|8408.4|338
1637830500000|2021-11-25 08:55:00|8411|8409.5|8416.5|8415|8416.6|8415.1|8410.5|8409.4|621
1637830800000|2021-11-25 09:00:00|8416.6|8415.1|8412.7|8411.2|8417|8415.9|8412.2|8410.9|546
1637831100000|2021-11-25 09:05:00|8412.8|8411.3|8414.5|8413|8416.1|8414.8|8412.3|8411.2|510
1637831400000|2021-11-25 09:10:00|8414.4|8412.9|8415.6|8414.7|8416.7|8415.5|8413.2|8411.7|612
1637831700000|2021-11-25 09:15:00|8415.5|8414.6|8416.5|8415.6|8418.2|8417.1|8414.6|8413.5|615
1637832000000|2021-11-25 09:20:00|8416.4|8415.5|8416.3|8415.4|8418|8417|8415.5|8414.6|389
1637832300000|2021-11-25 09:25:00|8416.2|8415.3|8415.9|8414.4|8417.4|8416.2|8415.5|8414.3|345
1637832600000|2021-11-25 09:30:00|8416|8414.5|8416.8|8415.3|8417.2|8416|8415.2|8414|409
1637832900000|2021-11-25 09:35:00|8416.5|8415.6|8415.9|8414.4|8417.5|8416.3|8415.1|8414.1|357
1637833200000|2021-11-25 09:40:00|8415.5|8414.6|8416.9|8416|8417.1|8416.1|8414.6|8413.5|321
1637833500000|2021-11-25 09:45:00|8416.8|8415.9|8416.2|8415.3|8418.9|8417.7|8416.1|8415|353
1637833800000|2021-11-25 09:50:00|8416.1|8415.2|8416.8|8415.9|8417.4|8416.5|8416.1|8415.1|263
1637834100000|2021-11-25 09:55:00|8416.6|8415.7|8417.3|8416.4|8419|8417.8|8416.1|8414.9|397
1637834400000|2021-11-25 10:00:00|8417.6|8416.1|8417.5|8416|8418|8416.9|8416.1|8415.2|297
1637834700000|2021-11-25 10:05:00|8417.3|8416.4|8421.2|8420.3|8421.2|8420.3|8416.8|8415.7|419
1637835000000|2021-11-25 10:10:00|8421.1|8420.2|8421.1|8420.2|8423.2|8422.2|8420.8|8419.8|361
1637835300000|2021-11-25 10:15:00|8421.2|8420.3|8421.1|8420.2|8423.5|8422.5|8420.9|8420|396
1637835600000|2021-11-25 10:20:00|8421.2|8420.3|8420.1|8419.2|8421.4|8420.5|8419|8418.1|372
1637835900000|2021-11-25 10:25:00|8420.2|8419.3|8421.2|8420.3|8421.4|8420.3|8419.7|8418.6|335
1637836200000|2021-11-25 10:30:00|8421.1|8420.2|8421.9|8420.4|8422.9|8421.7|8420.5|8419.5|375
1637836500000|2021-11-25 10:35:00|8422|8420.5|8424.1|8423.2|8425|8424.1|8421.4|8420.3|316
1637836800000|2021-11-25 10:40:00|8424.2|8422.7|8422.5|8421.6|8424.5|8423.3|8420.5|8419.4|370
1637837100000|2021-11-25 10:45:00|8422.4|8421.5|8424.6|8423.1|8425.4|8424.1|8421.8|8420.8|481
1637837400000|2021-11-25 10:50:00|8424.7|8423.2|8425.2|8423.7|8425.2|8423.8|8423.2|8422.1|259
1637837700000|2021-11-25 10:55:00|8425.1|8423.6|8427|8425.5|8427|8425.9|8424.5|8423.3|310
1637838000000|2021-11-25 11:00:00|8426.7|8425.8|8426.7|8425.8|8427.8|8426.7|8425.6|8424.4|334
1637838300000|2021-11-25 11:05:00|8426.8|8425.9|8426.3|8425.4|8427.1|8426|8425.6|8424.4|289
1637838600000|2021-11-25 11:10:00|8426.2|8425.3|8423.9|8423|8426.4|8425.3|8423.4|8422.2|282
1637838900000|2021-11-25 11:15:00|8424|8423.1|8424.9|8423.4|8425.4|8424.2|8423|8422.1|421
1637839200000|2021-11-25 11:20:00|8424.8|8423.9|8423.4|8421.9|8425.1|8423.9|8422.1|8420.9|426
1637839500000|2021-11-25 11:25:00|8423.3|8421.8|8422.9|8422|8423.4|8422.2|8421.1|8420.2|396
1637839800000|2021-11-25 11:30:00|8423|8422.1|8422|8421.1|8423.1|8422.1|8420.9|8419.6|366
1637840100000|2021-11-25 11:35:00|8421.9|8421|8420.7|8419.8|8423.5|8422.3|8420.6|8419.3|411
1637840400000|2021-11-25 11:40:00|8420.8|8419.3|8421.1|8419.6|8422.3|8421.4|8420|8418.8|359
1637840700000|2021-11-25 11:45:00|8421|8419.5|8423.8|8422.9|8424|8422.9|8420.9|8419.5|278
1637841000000|2021-11-25 11:50:00|8423.7|8422.8|8420.8|8419.9|8423.7|8422.8|8420.4|8419.2|270
1637841300000|2021-11-25 11:55:00|8420.7|8419.8|8421.2|8420.3|8422.7|8421.4|8419.1|8417.9|453
1637841600000|2021-11-25 12:00:00|8421.4|8419.9|8422.8|8421.9|8425|8423.8|8419.9|8418.8|464
1637841900000|2021-11-25 12:05:00|8422.9|8422|8422.4|8421.5|8424.7|8423.8|8422.4|8421|406
1637842200000|2021-11-25 12:10:00|8422.3|8421.4|8423.8|8422.9|8424.5|8423.4|8421.5|8420.4|357
1637842500000|2021-11-25 12:15:00|8423.7|8422.8|8426|8424.5|8428.5|8427.4|8423.6|8422.4|345
1637842800000|2021-11-25 12:20:00|8426.1|8424.6|8424.5|8423|8426.3|8425.4|8423.3|8422.4|301
1637843100000|2021-11-25 12:25:00|8424.6|8423.1|8430.5|8429|8430.5|8429|8424.3|8423.1|318
1637843400000|2021-11-25 12:30:00|8430.6|8429.1|8432.3|8430.8|8433.3|8432.1|8430.2|8428.9|449
1637843700000|2021-11-25 12:35:00|8432.4|8430.9|8433.7|8432.8|8436.1|8434.8|8432.3|8430.9|442
1637844000000|2021-11-25 12:40:00|8434|8432.5|8433.6|8432.1|8434.6|8433.3|8432.5|8431.3|339
1637844300000|2021-11-25 12:45:00|8433.4|8432.5|8436|8434.5|8436|8434.8|8431.2|8430|399
1637844600000|2021-11-25 12:50:00|8436.1|8434.6|8427.9|8426.4|8436.1|8434.8|8427.6|8426.4|417
1637844900000|2021-11-25 12:55:00|8427.6|8426.7|8424.2|8423.3|8427.6|8426.7|8423.6|8422.6|465
1637845200000|2021-11-25 13:00:00|8424.5|8423.6|8428.7|8427.2|8429.2|8428|8424.5|8423.4|512
1637845500000|2021-11-25 13:05:00|8428.8|8427.3|8428.8|8427.3|8429.2|8428.2|8426.7|8425.5|442
1637845800000|2021-11-25 13:10:00|8428.7|8427.2|8431.2|8429.7|8431.3|8430.1|8428|8427|363
1637846100000|2021-11-25 13:15:00|8431.1|8429.6|8434.1|8433.2|8435.3|8434.2|8430.6|8429.3|481
1637846400000|2021-11-25 13:20:00|8434.2|8433.3|8434.8|8433.9|8435|8433.9|8432.6|8431.6|327
1637846700000|2021-11-25 13:25:00|8434.9|8434|8436.1|8434.6|8437|8435.8|8434.2|8433|443
1637847000000|2021-11-25 13:30:00|8436|8434.5|8432.2|8430.7|8436|8434.5|8432.1|8430.7|427
1637847300000|2021-11-25 13:35:00|8432|8430.5|8431.7|8430.2|8432.3|8431.1|8429.7|8428.5|367
1637847600000|2021-11-25 13:40:00|8431.4|8430.5|8430|8428.5|8431.9|8430.8|8429.7|8428.5|263
1637847900000|2021-11-25 13:45:00|8430.1|8428.6|8429.9|8428.4|8430.6|8429.4|8429.5|8428.3|322
1637848200000|2021-11-25 13:50:00|8429.8|8428.3|8426.7|8425.2|8430.2|8429.1|8425.5|8424.3|357
1637848500000|2021-11-25 13:55:00|8426.5|8425.6|8426.8|8425.3|8428|8426.7|8425.1|8423.6|415
1637848800000|2021-11-25 14:00:00|8426.7|8425.2|8427.3|8425.8|8428|8426.7|8425.7|8424.5|390
1637849100000|2021-11-25 14:05:00|8427.4|8425.9|8426.1|8424.6|8427.6|8426.3|8425.4|8424.1|329
1637849400000|2021-11-25 14:10:00|8426.3|8424.8|8428|8426.5|8428.6|8427.3|8425.4|8423.9|278
1637849700000|2021-11-25 14:15:00|8428.1|8426.6|8428.5|8427.6|8429|8427.7|8427.1|8425.9|387
1637850000000|2021-11-25 14:20:00|8428.8|8427.3|8428.9|8427.4|8429.6|8428.4|8427.8|8426.5|238
1637850300000|2021-11-25 14:25:00|8428.8|8427.3|8427.4|8425.9|8429.2|8427.9|8427.4|8425.9|313
1637850600000|2021-11-25 14:30:00|8427.6|8426.1|8425.8|8424.9|8429|8427.7|8425.7|8424.5|372
1637850900000|2021-11-25 14:35:00|8426.2|8424.7|8426|8425.1|8427.9|8426.6|8425.1|8423.9|316
1637851200000|2021-11-25 14:40:00|8426.1|8425.2|8426.3|8424.8|8427.8|8426.5|8425.8|8424.7|299
1637851500000|2021-11-25 14:45:00|8426.2|8424.7|8426|8424.5|8426.4|8425.1|8424.4|8423.3|393
1637851800000|2021-11-25 14:50:00|8426.1|8424.6|8426.5|8425|8427.4|8426.2|8425.5|8424.3|386
1637852100000|2021-11-25 14:55:00|8426.7|8425.2|8426.7|8425.2|8426.7|8425.6|8425|8423.8|386
1637852400000|2021-11-25 15:00:00|8426.8|8425.3|8425.3|8423.8|8426.8|8425.4|8424.9|8423.7|352
1637852700000|2021-11-25 15:05:00|8425.2|8423.7|8423.5|8422|8426.2|8425|8423.4|8422|333
1637853000000|2021-11-25 15:10:00|8423.6|8422.1|8422.3|8420.8|8424.7|8423.5|8421.3|8420|371
1637853300000|2021-11-25 15:15:00|8422.1|8421.2|8421.8|8420.3|8422.4|8421.2|8418.6|8417.5|491
1637853600000|2021-11-25 15:20:00|8421.7|8420.2|8421.3|8419.8|8423.3|8421.8|8420.6|8419.3|382
1637853900000|2021-11-25 15:25:00|8421.1|8420.2|8419.6|8418.1|8421.5|8420.3|8419.2|8418|350
1637854200000|2021-11-25 15:30:00|8419.5|8418|8419|8417.5|8419.7|8418.4|8416.6|8415.3|264
1637854500000|2021-11-25 15:35:00|8418.9|8417.4|8421.1|8419.6|8421.4|8420.1|8418.6|8417.4|304
1637854800000|2021-11-25 15:40:00|8420.8|8419.9|8417.8|8416.9|8421.1|8420|8417.2|8416.2|315
1637855100000|2021-11-25 15:45:00|8418.1|8416.6|8417.5|8416|8418.3|8417|8415.8|8414.7|320
1637855400000|2021-11-25 15:50:00|8417.4|8415.9|8419|8417.5|8419.4|8418.5|8417|8415.6|352
1637855700000|2021-11-25 15:55:00|8418.8|8417.9|8417.5|8416|8420.4|8418.9|8415|8413.8|606
1637856000000|2021-11-25 16:00:00|8417.1|8416.2|8417.5|8416|8418.3|8417.1|8416.4|8415|413
1637856300000|2021-11-25 16:05:00|8417.4|8415.9|8418|8416.5|8418|8416.8|8416.2|8415.2|248
1637856600000|2021-11-25 16:10:00|8418.1|8416.6|8417.6|8416.1|8418.1|8416.9|8416.4|8415.3|212
1637856900000|2021-11-25 16:15:00|8417.2|8416.3|8417.2|8415.7|8417.8|8416.6|8416.3|8415.1|248
1637857200000|2021-11-25 16:20:00|8417.1|8415.6|8416.8|8415.3|8417.3|8416.2|8416.2|8415|144
1637857500000|2021-11-25 16:25:00|8416.7|8415.2|8418.4|8416.9|8419.1|8417.8|8416.3|8415|310
1637857800000|2021-11-25 16:30:00|8418.3|8416.8|8416|8414.5|8418.3|8416.8|8415.2|8413.9|280
1637858100000|2021-11-25 16:35:00|8416.1|8414.6|8415.9|8414.4|8416.5|8415.3|8414.9|8413.6|294
1637858400000|2021-11-25 16:40:00|8415.8|8414.3|8418.2|8416.7|8418.6|8417.4|8414.9|8413.7|293
1637858700000|2021-11-25 16:45:00|8418.3|8416.8|8415.7|8414.2|8418.7|8417.2|8415.3|8414.1|187
1637859000000|2021-11-25 16:50:00|8415.9|8414.4|8417.1|8415.6|8417.5|8416|8415.5|8414.1|195
1637859300000|2021-11-25 16:55:00|8417|8415.5|8415.6|8414.1|8417.5|8416|8415.1|8413.8|301
1637859600000|2021-11-25 17:00:00|8415.5|8414|8414.6|8413.1|8416.3|8414.3|8413.4|8412.3|314
1637859900000|2021-11-25 17:05:00|8414.5|8413|8413.7|8412.2|8414.8|8413.4|8413.3|8411.9|211
1637860200000|2021-11-25 17:10:00|8413.8|8412.3|8415.5|8414|8416|8414.8|8413.3|8411.8|191
1637860500000|2021-11-25 17:15:00|8415.6|8414.1|8415.5|8414|8415.7|8414.3|8413.8|8412.5|213
1637860800000|2021-11-25 17:20:00|8415.4|8413.9|8413.6|8412.1|8415.6|8414.1|8413|8411.7|200
1637861100000|2021-11-25 17:25:00|8413.7|8412.2|8414.6|8413.1|8415.7|8414.3|8413.3|8412.1|300
1637861400000|2021-11-25 17:30:00|8414.5|8413|8415.6|8414.1|8415.9|8414.4|8414.5|8413|207
1637861700000|2021-11-25 17:35:00|8415.7|8414.2|8415.9|8414.4|8416.6|8415.1|8415.7|8414.2|196
1637862000000|2021-11-25 17:40:00|8415.8|8414.3|8416.7|8415.2|8417|8415.5|8415.4|8413.9|140
1637862300000|2021-11-25 17:45:00|8416.8|8415.3|8416.6|8415.1|8416.9|8415.4|8416.5|8415|95
1637862600000|2021-11-25 17:50:00|8416.5|8415|8413.4|8411.9|8416.8|8415.3|8412.9|8411.4|235
1637862900000|2021-11-25 17:55:00|8413.3|8411.8|8415.9|8408.5|8418.2|8412.9|8412.2|8407.4|438
1637863200000|2021-11-25 18:00:00|8416.2|8407.8|8415|8410.6|8418.2|8410.9|8412.6|8405.6|1200
1637863500000|2021-11-25 18:05:00|8415.4|8410.4|8411.5|8408.5|8417.8|8413|8411|8405.4|1651
1637863800000|2021-11-25 18:10:00|8411.6|8408.4|8412|8410.5|8415.2|8410.6|8411|8405.5|1028
1637864100000|2021-11-25 18:15:00|8411.9|8410.4|8413.3|8408.5|8415.4|8410.6|8410.3|8407.2|836
1637864400000|2021-11-25 18:20:00|8413.4|8408.6|8411.7|8407|8418.7|8411.4|8410.5|8404.9|1596
1637864700000|2021-11-25 18:25:00|8412.9|8406|8412.6|8407.6|8416.9|8411.1|8411.3|8404|1204
1637865000000|2021-11-25 18:30:00|8412.3|8407.8|8414.3|8410.4|8415.6|8411.1|8411.7|8403|1086
1637865300000|2021-11-25 18:35:00|8414.8|8410.2|8415.7|8408.3|8417.3|8411.2|8412.9|8405.8|1098
1637865600000|2021-11-25 18:40:00|8415.6|8408.2|8414.7|8409.8|8416.9|8411.7|8412.2|8405.4|790
1637865900000|2021-11-25 18:45:00|8413.7|8409.6|8414.4|8408.7|8415.8|8411.5|8411.7|8405.1|885
1637866200000|2021-11-25 18:50:00|8414.2|8408.9|8415.5|8410.2|8417.1|8411.9|8413.1|8405.9|714
1637866500000|2021-11-25 18:55:00|8415.6|8410.3|8414.7|8409.7|8417.1|8411.6|8413.3|8404.9|639
1637866800000|2021-11-25 19:00:00|8416.9|8408.8|8414.4|8411.9|8418.2|8412.6|8413.1|8407.3|1075
1637867100000|2021-11-25 19:05:00|8414.5|8412|8414.1|8407.5|8417.6|8412|8413.1|8404.4|1664
1637867400000|2021-11-25 19:10:00|8413.8|8408|8416.2|8408.7|8416.3|8409.9|8412.6|8406.1|1530
1637867700000|2021-11-25 19:15:00|8416.1|8408.8|8415.5|8409.8|8417.4|8411.2|8413.6|8406.2|1556
1637868000000|2021-11-25 19:20:00|8415.3|8409.9|8413.5|8408.3|8417.4|8411.8|8412.3|8406.2|1395
1637868300000|2021-11-25 19:25:00|8413.7|8408.5|8413.4|8407.7|8415.5|8409.9|8412.9|8406.4|1809
1637868600000|2021-11-25 19:30:00|8413.5|8407.8|8414.3|8408.7|8415.3|8409.8|8413|8406.8|1820
1637868900000|2021-11-25 19:35:00|8414.4|8408.5|8414|8409.6|8415.5|8410.9|8413.6|8406.6|1476
1637869200000|2021-11-25 19:40:00|8414.1|8409.5|8414.4|8408.9|8416.5|8411.1|8413.6|8407.3|1849
1637869500000|2021-11-25 19:45:00|8414.2|8409|8413.6|8408.4|8418.4|8411.8|8412.8|8407|1927
1637869800000|2021-11-25 19:50:00|8413.5|8408.2|8413.2|8408.1|8415.1|8410.5|8412.6|8406.3|2098
1637870100000|2021-11-25 19:55:00|8413|8408.8|8415.8|8410.2|8418|8411.8|8412.8|8406.9|2006
1637870400000|2021-11-25 20:00:00|8415.9|8410.6|8415|8410.7|8418.7|8413.3|8414.2|8406.3|1823
1637870700000|2021-11-25 20:05:00|8415.1|8410.8|8415.8|8412.7|8417.9|8413.5|8414|8408.9|1697
1637871000000|2021-11-25 20:10:00|8415|8413.5|8415.3|8412.2|8418.5|8413.6|8414.3|8409.5|1184
1637871300000|2021-11-25 20:15:00|8415.2|8412.1|8417.6|8411.9|8419.7|8413.5|8414.8|8408.4|1488
1637871600000|2021-11-25 20:20:00|8417.5|8412|8415.1|8411.9|8418.3|8412.7|8414.9|8408.7|775
1637871900000|2021-11-25 20:25:00|8414.9|8411.8|8418.6|8408.1|8419.2|8412.9|8414|8406.6|928
1637872200000|2021-11-25 20:30:00|8418.5|8408.4|8415.1|8408.7|8418.7|8411.5|8413.9|8406.4|1079
1637872500000|2021-11-25 20:35:00|8414.9|8408.4|8414.3|8410.3|8416.8|8410.9|8412.8|8405.6|1554
1637872800000|2021-11-25 20:40:00|8414.5|8410.1|8414.7|8410.6|8417.2|8412.5|8413.2|8408|1103
1637873100000|2021-11-25 20:45:00|8414.6|8410.5|8416.2|8410.7|8417.3|8412.5|8413.7|8408.2|755
1637873400000|2021-11-25 20:50:00|8416.4|8410.9|8414.7|8411.2|8417.6|8412.6|8414.1|8407.9|798
1637873700000|2021-11-25 20:55:00|8414.8|8410.8|8414.3|8410.8|8417.9|8411.8|8413.3|8407.3|1219
1637874000000|2021-11-25 21:00:00|8414.4|8410.5|8415.4|8411.3|8416.8|8411.6|8412.6|8405.9|1025
1637874300000|2021-11-25 21:05:00|8414.4|8410.6|8414.7|8409.1|8418.1|8412.3|8413.2|8406.6|831
1637874600000|2021-11-25 21:10:00|8415|8408.9|8413.3|8408.9|8417.8|8411.2|8412.3|8406.4|792
1637874900000|2021-11-25 21:15:00|8413.2|8408.8|8414.7|8410.2|8416.5|8411.8|8412.3|8407.7|1475
1637875200000|2021-11-25 21:20:00|8414.8|8410.8|8414|8409.6|8415.4|8411.3|8412.3|8408.6|1634
1637875500000|2021-11-25 21:25:00|8414.1|8409.5|8414.1|8409.4|8415.1|8411.2|8412.9|8408.3|1379
1637875800000|2021-11-25 21:30:00|8414.3|8410|8414.4|8411|8414.8|8412.2|8413|8408.5|1865
1637876100000|2021-11-25 21:35:00|8414.3|8411.2|8419.1|8408.4|8419.2|8412.4|8413.6|8406.9|1831
1637876400000|2021-11-25 21:40:00|8419.3|8408.3|8417.9|8408.6|8420.5|8410.9|8415.6|8406.7|524
1637876700000|2021-11-25 21:45:00|8419|8408|8418.5|8407.5|8420.4|8410.6|8417.4|8407|307
1637877000000|2021-11-25 21:50:00|8418.3|8407.6|8418.2|8407.2|8419.2|8408.4|8416.1|8405.8|346
1637877300000|2021-11-25 21:55:00|8418|8407|8418.9|8407.9|8419.6|8408.6|8417|8406.3|212
1637877600000|2021-11-25 22:00:00|8419|8408|8418.8|8408|8419.5|8408.5|8418.6|8407.6|28
1637877900000|2021-11-25 22:05:00|8419|8407.9|8418.8|8407.8|8421|8410.2|8417|8406.2|133
1637878200000|2021-11-25 22:10:00|8416.3|8405.3|8417|8406|8419.2|8408.9|8415.1|8404.1|163
1637878500000|2021-11-25 22:15:00|8416.6|8407.5|8418.7|8411.1|8419.9|8411.4|8414.7|8403.7|173
1637878800000|2021-11-25 22:20:00|8419.2|8411.2|8418.7|8410.6|8420|8411.2|8417.1|8407.4|161
1637879100000|2021-11-25 22:25:00|8417.9|8406.9|8421.8|8412.1|8422.7|8412.8|8415.6|8406.9|416
1637879400000|2021-11-25 22:30:00|8421.6|8412|8419.2|8410.5|8422.3|8412.3|8418.3|8408.3|484
1637879700000|2021-11-25 22:35:00|8419.1|8410.6|8419.3|8409.9|8420|8411.3|8416.3|8408|310
1637880000000|2021-11-25 22:40:00|8419.2|8410.1|8418.5|8411|8419.2|8411.9|8417.2|8408.1|312
1637880300000|2021-11-25 22:45:00|8418.3|8410.7|8418.2|8411|8418.8|8411.6|8416.7|8407.9|243
1637880600000|2021-11-25 22:50:00|8418.4|8411.1|8417.5|8411.4|8419.2|8412.6|8416.6|8408.4|236
1637880900000|2021-11-25 22:55:00|8417.2|8410.8|8418.5|8411.3|8419.7|8412.7|8416.5|8409.7|253
1637881200000|2021-11-25 23:00:00|8418.6|8412.2|8415.1|8412.8|8418.6|8413.7|8414.2|8409.8|545
1637881500000|2021-11-25 23:05:00|8415|8412.7|8415.2|8412.6|8415.6|8413.5|8414.3|8411.3|235
1637881800000|2021-11-25 23:10:00|8415|8412.4|8416.1|8414.6|8416.5|8414.6|8414.3|8412.3|303
1637882100000|2021-11-25 23:15:00|8416|8414.5|8415.6|8414.1|8416|8414.5|8414.9|8413.4|191
1637882400000|2021-11-25 23:20:00|8415.5|8414|8416.3|8414.8|8416.7|8415.2|8415.2|8413.7|194
1637882700000|2021-11-25 23:25:00|8416.2|8414.7|8416.9|8415.4|8417|8415.5|8416.1|8414.6|231
1637883000000|2021-11-25 23:30:00|8417.1|8415.6|8418.9|8417.4|8419|8417.5|8416.2|8414.7|316
1637883300000|2021-11-25 23:35:00|8419|8417.5|8418.7|8417.2|8419.3|8417.8|8417.9|8416.4|289
1637883600000|2021-11-25 23:40:00|8418.6|8417.1|8419|8417.5|8419.8|8418.3|8418.3|8416.9|294
1637883900000|2021-11-25 23:45:00|8418.9|8417.4|8417.1|8415.6|8419.4|8417.9|8416.6|8415.1|192
1637884200000|2021-11-25 23:50:00|8417|8415.5|8419.8|8418.3|8420.3|8418.8|8416.9|8415.4|208
1637884500000|2021-11-25 23:55:00|8419.7|8418.2|8420.8|8419.3|8420.9|8419.4|8419.4|8417.9|171
1637884800000|2021-11-26 00:00:00|8420.7|8419.2|8420.6|8419.1|8421.1|8419.6|8417.8|8416.3|444
1637885100000|2021-11-26 00:05:00|8420.7|8419.2|8423.2|8421.7|8424.1|8422.6|8420.3|8418.8|603
1637885400000|2021-11-26 00:10:00|8423.1|8421.6|8424.2|8422.7|8425.1|8423.6|8422.6|8421.1|386
1637885700000|2021-11-26 00:15:00|8424.3|8422.8|8423.1|8421.6|8424.4|8422.9|8422.2|8420.7|405
1637886000000|2021-11-26 00:20:00|8423.2|8421.7|8426|8424.5|8427.4|8425.9|8422.1|8420.6|514
1637886300000|2021-11-26 00:25:00|8425.7|8424.2|8427.5|8426|8428.6|8427.1|8425|8423.5|465
1637886600000|2021-11-26 00:30:00|8427.6|8426.1|8429.1|8427.6|8429.9|8428.4|8427.3|8425.8|451
1637886900000|2021-11-26 00:35:00|8429.2|8427.7|8427.2|8425.7|8429.6|8428.1|8426.8|8425.3|319
1637887200000|2021-11-26 00:40:00|8427.3|8425.8|8428|8426.5|8428.8|8427.3|8427.2|8425.7|308
1637887500000|2021-11-26 00:45:00|8427.9|8426.4|8430.6|8429.1|8430.8|8429.3|8427.9|8426.4|273
1637887800000|2021-11-26 00:50:00|8430.7|8429.2|8429.6|8428.1|8434.1|8432.6|8429.2|8427.1|558
1637888100000|2021-11-26 00:55:00|8429.7|8428.2|8429.2|8427.7|8430.9|8429.4|8428.8|8427.3|424
1637888400000|2021-11-26 01:00:00|8429.3|8427.8|8428.4|8426.9|8429.3|8427.8|8426.8|8425.3|404
1637888700000|2021-11-26 01:05:00|8428.5|8427|8430.6|8429.1|8430.7|8429.2|8428.3|8426.8|401
1637889000000|2021-11-26 01:10:00|8430.5|8429|8432.2|8430.7|8433.5|8432|8430.2|8428.7|319
1637889300000|2021-11-26 01:15:00|8432|8430.5|8432|8430.5|8433.5|8432|8431.6|8430.1|436
1637889600000|2021-11-26 01:20:00|8431.9|8430.4|8433.8|8432.3|8435|8433.5|8431.9|8430.4|364
1637889900000|2021-11-26 01:25:00|8433.7|8432.2|8431.5|8430|8433.9|8432.4|8431.2|8429.7|285
1637890200000|2021-11-26 01:30:00|8431.6|8430.1|8432.4|8430.9|8432.6|8431.1|8431.1|8429.9|323
1637890500000|2021-11-26 01:35:00|8432.5|8431|8432|8430.5|8432.8|8431.3|8431.1|8429.8|276
1637890800000|2021-11-26 01:40:00|8432.2|8430.7|8431.2|8429.7|8432.5|8431|8431.1|8429.6|248
1637891100000|2021-11-26 01:45:00|8431.3|8429.8|8430.5|8429|8431.7|8430.2|8430.3|8428.8|295
1637891400000|2021-11-26 01:50:00|8430.6|8429.1|8433.5|8432|8433.6|8432.1|8430.4|8428.9|443
1637891700000|2021-11-26 01:55:00|8433.6|8432.1|8432.3|8430.8|8434.7|8433.2|8432|8430.5|406
1637892000000|2021-11-26 02:00:00|8432.4|8430.9|8433.4|8431.9|8434.3|8433|8432.2|8430.7|352
1637892300000|2021-11-26 02:05:00|8433.1|8432.2|8431.3|8429.8|8433.9|8432.5|8431.2|8429.7|286
1637892600000|2021-11-26 02:10:00|8431.4|8429.9|8431.7|8430.2|8432.9|8431.7|8430.6|8429.3|322
1637892900000|2021-11-26 02:15:00|8431.6|8430.1|8431.8|8430.3|8433|8431.7|8431.2|8429.8|374
1637893200000|2021-11-26 02:20:00|8431.9|8430.4|8432.4|8430.9|8432.7|8431.5|8431.1|8429.9|255
1637893500000|2021-11-26 02:25:00|8432.1|8431.2|8432.5|8431.6|8433.7|8432.4|8431.3|8430.1|458
1637893800000|2021-11-26 02:30:00|8432.8|8431.3|8433.8|8432.3|8434.3|8432.8|8432.2|8430.7|284
1637894100000|2021-11-26 02:35:00|8433.9|8432.4|8434.5|8433|8434.6|8433.5|8431.6|8430.3|373
1637894400000|2021-11-26 02:40:00|8434.6|8433.1|8433.3|8431.8|8435.3|8433.9|8433.1|8431.7|376
1637894700000|2021-11-26 02:45:00|8433.4|8431.9|8435.1|8433.6|8435.1|8433.9|8433.3|8431.8|335
1637895000000|2021-11-26 02:50:00|8435|8433.5|8436|8434.5|8437.2|8435.7|8434.4|8433.1|370
1637895300000|2021-11-26 02:55:00|8436.1|8434.6|8437.4|8435.9|8437.6|8436.4|8435.7|8434.2|428
1637895600000|2021-11-26 03:00:00|8437.5|8436|8439|8437.5|8439|8437.5|8435.8|8434.4|360
1637895900000|2021-11-26 03:05:00|8438.9|8437.4|8437.4|8435.9|8439|8437.5|8437.1|8435.6|319
1637896200000|2021-11-26 03:10:00|8437.3|8435.8|8439.3|8437.8|8439.7|8438.2|8437.1|8435.6|326
1637896500000|2021-11-26 03:15:00|8439.4|8437.9|8437.1|8435.6|8439.5|8438|8436.6|8435.1|260
1637896800000|2021-11-26 03:20:00|8437.2|8435.7|8436.7|8435.2|8437.9|8436.4|8436.6|8435.2|285
1637897100000|2021-11-26 03:25:00|8436.8|8435.3|8436.4|8434.9|8438.2|8436.8|8435.9|8434.6|234
1637897400000|2021-11-26 03:30:00|8436.5|8435|8435.2|8433.7|8436.7|8435.4|8434.9|8433.5|227
1637897700000|2021-11-26 03:35:00|8435.1|8433.6|8433.5|8432.6|8435.3|8433.8|8433.5|8432.2|283
1637898000000|2021-11-26 03:40:00|8433.6|8432.7|8435.4|8433.9|8435.4|8433.9|8433.1|8431.9|217
1637898300000|2021-11-26 03:45:00|8435.3|8433.8|8435.7|8434.2|8436.2|8434.7|8434|8432.5|244
1637898600000|2021-11-26 03:50:00|8435.6|8434.1|8437.1|8435.6|8437.1|8435.8|8435.1|8433.6|237
1637898900000|2021-11-26 03:55:00|8437|8435.5|8435|8433.5|8437.2|8435.7|8434.2|8432.8|433
1637899200000|2021-11-26 04:00:00|8435.2|8433.7|8435.4|8433.9|8435.6|8434.2|8434|8432.7|284
1637899500000|2021-11-26 04:05:00|8435.3|8433.8|8433.8|8432.9|8435.8|8434.3|8433.4|8431.9|199
1637899800000|2021-11-26 04:10:00|8433.9|8433|8434.6|8433.1|8434.7|8433.2|8433.5|8432.1|191
1637900100000|2021-11-26 04:15:00|8434.7|8433.2|8433.1|8432.2|8434.8|8433.4|8432.2|8431.1|324
1637900400000|2021-11-26 04:20:00|8433|8432.1|8433.7|8432.2|8435|8433.5|8432.6|8431.2|354
1637900700000|2021-11-26 04:25:00|8433.8|8432.3|8433.6|8432.1|8434.2|8432.9|8432.7|8431.5|364
1637901000000|2021-11-26 04:30:00|8433.5|8432|8434|8432.5|8434.9|8433.7|8433.4|8431.9|315
1637901300000|2021-11-26 04:35:00|8434.1|8432.6|8434.9|8433.4|8435|8433.5|8432.8|8431.6|268
1637901600000|2021-11-26 04:40:00|8434.8|8433.3|8435.2|8433.7|8435.5|8434|8434|8432.8|253
1637901900000|2021-11-26 04:45:00|8435.1|8433.6|8434.9|8433.4|8435.2|8433.7|8434.2|8433|148
1637902200000|2021-11-26 04:50:00|8434.8|8433.3|8434.1|8433.2|8434.9|8433.6|8433.9|8432.5|236
1637902500000|2021-11-26 04:55:00|8434.2|8433.3|8434.6|8433.1|8435.2|8433.9|8434|8432.9|248
1637902800000|2021-11-26 05:00:00|8434.7|8433.2|8436.3|8434.8|8436.3|8434.8|8434.2|8433.1|246
1637903100000|2021-11-26 05:05:00|8436.2|8434.7|8436.6|8435.1|8436.8|8435.6|8435.4|8434.1|215
1637903400000|2021-11-26 05:10:00|8436.7|8435.2|8437.4|8435.9|8437.6|8436.2|8436.1|8434.6|267
1637903700000|2021-11-26 05:15:00|8437.3|8435.8|8435.9|8434.4|8437.5|8436.2|8435.4|8433.9|165
1637904000000|2021-11-26 05:20:00|8435.8|8434.3|8435.6|8434.1|8436.4|8435.1|8435|8433.7|207
1637904300000|2021-11-26 05:25:00|8435.5|8434|8437.1|8435.6|8437.7|8436.2|8434.7|8433.5|238
1637904600000|2021-11-26 05:30:00|8437.2|8435.7|8438.2|8436.7|8439|8437.6|8436.9|8435.4|244
1637904900000|2021-11-26 05:35:00|8438.1|8436.6|8438.7|8437.2|8438.8|8437.3|8437.3|8435.8|276
1637905200000|2021-11-26 05:40:00|8438.8|8437.3|8439.5|8438|8439.8|8438.4|8438.4|8437.1|302
1637905500000|2021-11-26 05:45:00|8439.4|8437.9|8438.8|8437.3|8439.7|8438.2|8438|8436.5|287
1637905800000|2021-11-26 05:50:00|8438.7|8437.2|8438.6|8437.1|8439|8437.7|8438|8436.8|207
1637906100000|2021-11-26 05:55:00|8438.5|8437|8436.5|8435|8438.7|8437.5|8436.3|8435|350
1637906400000|2021-11-26 06:00:00|8436.6|8435.1|8438.9|8437.4|8439|8437.8|8436.4|8434.9|286
1637906700000|2021-11-26 06:05:00|8438.7|8437.2|8440.2|8438.7|8440.5|8439|8438.4|8437.2|337
1637907000000|2021-11-26 06:10:00|8440.1|8438.6|8439.8|8438.3|8440.2|8438.9|8437.9|8436.8|359
1637907300000|2021-11-26 06:15:00|8439.7|8438.2|8439.5|8438|8440.6|8439.1|8438.8|8437.5|368
1637907600000|2021-11-26 06:20:00|8439.6|8438.1|8440.1|8438.6|8440.2|8438.7|8439|8437.6|374
1637907900000|2021-11-26 06:25:00|8440.3|8438.8|8439.5|8438|8440.3|8438.8|8438.9|8437.4|307
1637908200000|2021-11-26 06:30:00|8439.4|8437.9|8439.8|8438.3|8440.3|8439|8439.1|8437.7|420
1637908500000|2021-11-26 06:35:00|8439.9|8438.4|8439.3|8437.8|8440.1|8438.8|8438.7|8437.6|330
1637908800000|2021-11-26 06:40:00|8439.4|8437.9|8440.8|8439.3|8440.9|8439.7|8439|8437.6|368
1637909100000|2021-11-26 06:45:00|8440.7|8439.2|8439.7|8438.2|8441.2|8439.7|8439.4|8437.9|340
1637909400000|2021-11-26 06:50:00|8439.6|8438.1|8439.8|8438.3|8441|8439.5|8438.7|8437.2|462
1637909700000|2021-11-26 06:55:00|8439.9|8438.4|8440.4|8438.9|8440.5|8439|8439.2|8437.7|341
1637910000000|2021-11-26 07:00:00|8440.2|8438.7|8440.8|8439.3|8441.1|8439.7|8437.9|8436.8|822
1637910300000|2021-11-26 07:05:00|8440.3|8439.4|8446.8|8445.3|8447.1|8445.7|8440|8438.7|740
1637910600000|2021-11-26 07:10:00|8446.7|8445.2|8447.6|8446.7|8451.6|8450.1|8445.2|8443.7|848
1637910900000|2021-11-26 07:15:00|8448|8446.5|8447.2|8445.7|8448.9|8447.4|8445.5|8444|594
1637911200000|2021-11-26 07:20:00|8447.3|8445.8|8448|8446.5|8448.7|8447.3|8446.2|8444.7|629
1637911500000|2021-11-26 07:25:00|8448.2|8446.7|8448|8446.5|8448.9|8447.6|8446.1|8445|754
1637911800000|2021-11-26 07:30:00|8448.1|8446.6|8447.6|8446.1|8451|8449.8|8446.9|8445.8|894
1637912100000|2021-11-26 07:35:00|8447.5|8446|8446.5|8445|8449|8448|8445.9|8444.6|755
1637912400000|2021-11-26 07:40:00|8446.3|8445.4|8446.1|8445.2|8448.3|8447.1|8445.4|8444|763
1637912700000|2021-11-26 07:45:00|8446|8445.1|8452.2|8450.7|8453.2|8451.8|8444.8|8443.4|880
1637913000000|2021-11-26 07:50:00|8452.3|8450.8|8452.9|8451.4|8455.7|8454.2|8452|8450.7|820
1637913300000|2021-11-26 07:55:00|8453|8451.5|8445.6|8444.1|8454.2|8452.8|8444.5|8443.3|831
1637913600000|2021-11-26 08:00:00|8445.5|8444|8458.6|8457.1|8459.6|8458.2|8445.1|8443.8|1213
1637913900000|2021-11-26 08:05:00|8458.4|8456.9|8459.7|8458.2|8464.9|8463.4|8457.4|8455.9|1091
1637914200000|2021-11-26 08:10:00|8459.8|8458.3|8460.7|8459.2|8461.2|8459.7|8456.3|8454.8|914
1637914500000|2021-11-26 08:15:00|8460.6|8459.1|8463.2|8461.7|8465.1|8463.7|8458.8|8457.5|1062
1637914800000|2021-11-26 08:20:00|8463.3|8461.8|8473.5|8472|8477.9|8476.4|8462.3|8461.2|1210
1637915100000|2021-11-26 08:25:00|8473.3|8471.8|8471.2|8470.3|8475.2|8473.7|8468.8|8467.3|1062
1637915400000|2021-11-26 08:30:00|8471.3|8470.4|8473.1|8471.6|8473.5|8472|8468.6|8467.1|1097
1637915700000|2021-11-26 08:35:00|8472.7|8471.8|8468.5|8467|8474.2|8472.8|8468.1|8466.9|1077
1637916000000|2021-11-26 08:40:00|8468.4|8466.9|8461.9|8460.4|8472|8470.5|8461.1|8459.8|1145
1637916300000|2021-11-26 08:45:00|8461.7|8460.2|8461.7|8460.8|8463.3|8462|8460.6|8459.1|944
1637916600000|2021-11-26 08:50:00|8461.6|8460.7|8454.9|8453.4|8464.2|8462.7|8454.4|8452.9|921
1637916900000|2021-11-26 08:55:00|8455|8453.5|8455.3|8453.8|8455.6|8454.1|8451.4|8449.9|1133
1637917200000|2021-11-26 09:00:00|8455.1|8453.6|8453|8451.5|8460.5|8459|8451.6|8450.1|995
1637917500000|2021-11-26 09:05:00|8453.3|8451.8|8460|8458.5|8461.2|8459.7|8452.9|8451.4|780
1637917800000|2021-11-26 09:10:00|8460.1|8458.6|8457.1|8455.6|8460.6|8459.2|8455.2|8454|936
1637918100000|2021-11-26 09:15:00|8457|8455.5|8456.6|8455.1|8461.4|8460.1|8454.7|8453.5|1075
1637918400000|2021-11-26 09:20:00|8456.7|8455.2|8454.8|8453.3|8456.7|8455.3|8453.1|8451.6|853
1637918700000|2021-11-26 09:25:00|8454.9|8453.4|8454.3|8452.8|8457.1|8455.6|8452.3|8451.1|896
1637919000000|2021-11-26 09:30:00|8454.5|8453|8451.7|8450.2|8454.5|8453.2|8448.6|8447.4|1003
1637919300000|2021-11-26 09:35:00|8451.8|8450.3|8452.9|8451.4|8454.6|8453.2|8450.9|8449.4|992
1637919600000|2021-11-26 09:40:00|8452.5|8451.6|8453.9|8452.4|8454.3|8453|8449.4|8447.9|791
1637919900000|2021-11-26 09:45:00|8454.6|8453.1|8458.3|8456.8|8459.2|8457.7|8452.8|8451.3|912
1637920200000|2021-11-26 09:50:00|8457.9|8456.4|8457.9|8456.4|8461.5|8460|8455.6|8454.1|903
1637920500000|2021-11-26 09:55:00|8457.8|8456.3|8461.1|8459.6|8461.2|8459.7|8456|8454.7|876
1637920800000|2021-11-26 10:00:00|8461|8459.5|8460.8|8459.3|8462.3|8461.3|8460|8458.6|942
1637921100000|2021-11-26 10:05:00|8461|8459.5|8459.3|8457.8|8461.5|8460|8459|8457.6|766
1637921400000|2021-11-26 10:10:00|8459.4|8457.9|8459.3|8458.4|8460|8458.8|8456.2|8455|755
1637921700000|2021-11-26 10:15:00|8459.2|8458.3|8463.4|8461.9|8465.3|8464|8459.2|8457.9|756
1637922000000|2021-11-26 10:20:00|8463.3|8461.8|8460.6|8459.7|8463.8|8462.4|8459.6|8458.6|768
1637922300000|2021-11-26 10:25:00|8460.8|8459.3|8460.6|8459.1|8461.8|8460.3|8458.2|8456.9|740
1637922600000|2021-11-26 10:30:00|8460.7|8459.2|8467.5|8466.6|8468.4|8466.9|8460.3|8458.8|778
1637922900000|2021-11-26 10:35:00|8467.4|8466.5|8467.7|8466.2|8470.1|8468.6|8465.7|8464.4|803
1637923200000|2021-11-26 10:40:00|8467.6|8466.1|8470|8468.5|8471.4|8470.3|8466.9|8465.7|694
1637923500000|2021-11-26 10:45:00|8470.1|8468.6|8474.6|8473.1|8475.2|8473.7|8470.1|8468.6|671
1637923800000|2021-11-26 10:50:00|8474.7|8473.2|8473.8|8472.3|8476.2|8475|8472.2|8471|762
1637924100000|2021-11-26 10:55:00|8473.5|8472.6|8473.4|8471.9|8474.8|8473.4|8472|8470.8|653
1637924400000|2021-11-26 11:00:00|8473.3|8471.8|8467.6|8466.7|8473.3|8472|8467.6|8466.7|757
1637924700000|2021-11-26 11:05:00|8467.7|8466.8|8463|8461.5|8468.9|8467.7|8462.1|8460.7|845
1637925000000|2021-11-26 11:10:00|8463.1|8461.6|8462.9|8462|8463.7|8462.6|8461.4|8460.1|637
1637925300000|2021-11-26 11:15:00|8462.8|8461.9|8463.1|8461.6|8466.4|8465.2|8462.2|8461|713
1637925600000|2021-11-26 11:20:00|8462.8|8461.9|8465.1|8463.6|8465.4|8464.2|8462.6|8461.1|809
1637925900000|2021-11-26 11:25:00|8465.3|8463.8|8464.2|8463.3|8465.6|8464.3|8462.7|8461.4|735
1637926200000|2021-11-26 11:30:00|8464.5|8463|8469.3|8467.8|8470.8|8469.3|8464.1|8462.8|746
1637926500000|2021-11-26 11:35:00|8469.2|8467.7|8467.8|8466.3|8470.8|8469.4|8467.1|8466|765
1637926800000|2021-11-26 11:40:00|8467.4|8465.9|8463.4|8461.9|8467.9|8466.7|8462.1|8460.6|781
1637927100000|2021-11-26 11:45:00|8463.3|8461.8|8464.2|8463.3|8465.8|8464.5|8462.6|8461.1|641
1637927400000|2021-11-26 11:50:00|8464.6|8463.1|8463.1|8461.6|8466.3|8465|8462.6|8461.3|531
1637927700000|2021-11-26 11:55:00|8463|8461.5|8461.3|8460.4|8463.8|8462.5|8460|8458.7|625
1637928000000|2021-11-26 12:00:00|8461.6|8460.1|8462.7|8461.2|8463.9|8462.7|8460.8|8459.4|631
1637928300000|2021-11-26 12:05:00|8462.6|8461.1|8464.5|8463|8465.3|8463.9|8462.1|8460.9|555
1637928600000|2021-11-26 12:10:00|8464.1|8463.2|8460|8458.5|8465.2|8463.7|8459.6|8458.3|654
1637928900000|2021-11-26 12:15:00|8459.9|8458.4|8464.5|8463|8464.8|8463.6|8458.2|8456.7|714
1637929200000|2021-11-26 12:20:00|8464.7|8463.2|8462.9|8461.4|8465.3|8463.9|8461.3|8459.8|674
1637929500000|2021-11-26 12:25:00|8463|8461.5|8462|8460.5|8463.6|8462.2|8461.6|8460.5|396
1637929800000|2021-11-26 12:30:00|8461.9|8460.4|8462.1|8460.6|8463.1|8461.9|8460|8458.8|511
1637930100000|2021-11-26 12:35:00|8461.8|8460.9|8463.1|8461.6|8463.7|8462.2|8460.5|8459.3|688
1637930400000|2021-11-26 12:40:00|8463.2|8461.7|8464.8|8463.3|8465.5|8464.2|8462.4|8461.3|630
1637930700000|2021-11-26 12:45:00|8464.5|8463.6|8463.9|8462.4|8465.9|8464.4|8463.7|8462.3|642
1637931000000|2021-11-26 12:50:00|8464.1|8462.6|8467.6|8466.1|8467.9|8466.7|8463.1|8461.7|614
1637931300000|2021-11-26 12:55:00|8467.5|8466|8465|8463.5|8468.8|8467.4|8464.9|8463.4|682
1637931600000|2021-11-26 13:00:00|8465.2|8463.7|8463.3|8461.8|8466.6|8465.1|8463.3|8461.8|810
1637931900000|2021-11-26 13:05:00|8463.5|8462|8462.9|8461.4|8465.6|8464.3|8461.5|8460.1|739
1637932200000|2021-11-26 13:10:00|8462.8|8461.3|8462.6|8461.1|8463.6|8462.2|8460.1|8458.7|695
1637932500000|2021-11-26 13:15:00|8462.5|8461|8463.1|8461.6|8463.4|8462.1|8461.1|8459.6|659
1637932800000|2021-11-26 13:20:00|8462.8|8461.9|8458.9|8457.4|8464.1|8462.6|8458.8|8457.3|725
1637933100000|2021-11-26 13:25:00|8458.8|8457.3|8455.7|8454.2|8459.3|8458|8455.4|8453.9|938
1637933400000|2021-11-26 13:30:00|8455.6|8454.1|8458.6|8457.1|8460|8458.6|8455.6|8454.1|756
1637933700000|2021-11-26 13:35:00|8458.7|8457.2|8460|8458.5|8461.8|8460.5|8457.9|8456.4|748
1637934000000|2021-11-26 13:40:00|8459.9|8458.4|8461.2|8459.7|8462.5|8461|8459.1|8457.6|593
1637934300000|2021-11-26 13:45:00|8461.3|8459.8|8462.4|8460.9|8463.4|8462.1|8459.9|8458.5|581
1637934600000|2021-11-26 13:50:00|8462.3|8460.8|8459.9|8458.4|8462.5|8461.3|8458.6|8457.3|716
1637934900000|2021-11-26 13:55:00|8459.8|8458.3|8467.3|8465.8|8467.7|8466.4|8459.8|8458.3|751
1637935200000|2021-11-26 14:00:00|8467.4|8465.9|8465.6|8464.1|8467.4|8465.9|8463.7|8462.4|758
1637935500000|2021-11-26 14:05:00|8465.5|8464|8463.4|8461.9|8467|8465.7|8462.9|8461.8|655
1637935800000|2021-11-26 14:10:00|8463.5|8462|8466.4|8464.9|8466.7|8465.2|8462.1|8460.7|664
1637936100000|2021-11-26 14:15:00|8466.5|8465|8469.3|8467.8|8469.7|8468.5|8465.7|8464.5|818
1637936400000|2021-11-26 14:20:00|8469.4|8467.9|8465.4|8464.5|8469.6|8468.4|8465.4|8464.1|699
1637936700000|2021-11-26 14:25:00|8465.8|8464.3|8464.3|8462.8|8466.5|8465|8463.4|8461.9|681
1637937000000|2021-11-26 14:30:00|8464.4|8462.9|8463.3|8461.8|8464.8|8463.6|8461.7|8460.2|928
1637937300000|2021-11-26 14:35:00|8463.2|8461.7|8468|8466.5|8468.3|8466.9|8461.5|8460|888
1637937600000|2021-11-26 14:40:00|8467.9|8466.4|8471.8|8470.3|8472.9|8471.7|8467.1|8465.7|1081
1637937900000|2021-11-26 14:45:00|8471.9|8470.4|8469|8467.5|8474.4|8473.2|8468.8|8467.3|936
1637938200000|2021-11-26 14:50:00|8468.9|8467.4|8470.4|8469.5|8471.6|8470.3|8466.9|8465.4|937
1637938500000|2021-11-26 14:55:00|8470.5|8469.6|8468.7|8467.2|8472|8470.5|8466.3|8464.8|946
1637938800000|2021-11-26 15:00:00|8468.6|8467.1|8471.3|8469.8|8471.7|8470.4|8468.4|8467|949
1637939100000|2021-11-26 15:05:00|8471.4|8469.9|8471.3|8469.8|8473.5|8472.1|8470.3|8468.8|851
1637939400000|2021-11-26 15:10:00|8471.1|8469.6|8474.6|8473.1|8475.1|8473.6|8470.2|8468.7|812
1637939700000|2021-11-26 15:15:00|8474.7|8473.2|8478.9|8477.4|8482.4|8480.9|8474.7|8473.2|1116
1637940000000|2021-11-26 15:20:00|8479|8477.5|8478.8|8477.3|8479.2|8478.1|8476.4|8475.1|1073
1637940300000|2021-11-26 15:25:00|8478.9|8477.4|8481.9|8480.4|8482.5|8481.4|8478.4|8476.9|703
1637940600000|2021-11-26 15:30:00|8481.6|8480.7|8484|8483.1|8484.6|8483.2|8480.4|8478.9|796
1637940900000|2021-11-26 15:35:00|8483.9|8483|8485.2|8484.3|8485.6|8484.4|8481.1|8479.6|861
1637941200000|2021-11-26 15:40:00|8485.1|8484.2|8484.4|8482.9|8485.7|8484.4|8483.7|8482.3|765
1637941500000|2021-11-26 15:45:00|8484.5|8483|8483.9|8482.4|8491.8|8490.5|8483.8|8482.3|950
1637941800000|2021-11-26 15:50:00|8484|8482.5|8488.4|8486.9|8488.7|8487.2|8482.9|8481.4|826
1637942100000|2021-11-26 15:55:00|8488.3|8486.8|8486.8|8485.3|8490.8|8489.3|8481.9|8480.4|1130
1637942400000|2021-11-26 16:00:00|8487.1|8485.6|8488|8486.5|8490.6|8489.4|8485|8483.7|996
1637942700000|2021-11-26 16:05:00|8488.1|8486.6|8485|8483.5|8490.5|8489.5|8484.8|8483.4|819
1637943000000|2021-11-26 16:10:00|8485.1|8483.6|8490.2|8489.3|8491.1|8489.7|8484.4|8482.9|687
1637943300000|2021-11-26 16:15:00|8490.3|8489.4|8490.9|8489.4|8493|8491.6|8489.9|8488.7|765
1637943600000|2021-11-26 16:20:00|8490.8|8489.3|8494.2|8492.7|8494.5|8493.2|8490.1|8488.8|857
1637943900000|2021-11-26 16:25:00|8494.3|8492.8|8494.9|8494|8495.9|8494.4|8492.7|8491.4|815
1637944200000|2021-11-26 16:30:00|8495.1|8494.2|8494|8492.5|8496|8494.8|8493.2|8492|715
1637944500000|2021-11-26 16:35:00|8494.1|8492.6|8495.5|8494|8496|8494.6|8492.5|8491.1|678
1637944800000|2021-11-26 16:40:00|8495.6|8494.1|8492.2|8490.7|8496.6|8495.5|8489.8|8486.2|946
1637945100000|2021-11-26 16:45:00|8492.1|8490.6|8493.9|8492.4|8494.4|8493.1|8491.1|8489.6|664
1637945400000|2021-11-26 16:50:00|8493.6|8492.7|8493.8|8492.3|8495|8493.7|8492.5|8491.2|791
1637945700000|2021-11-26 16:55:00|8493.7|8492.2|8484.5|8483.6|8493.7|8492.2|8483.8|8482.5|720
1637946000000|2021-11-26 17:00:00|8484.7|8483.8|8483.5|8482.6|8485|8483.8|8481.7|8480.5|569
1637946300000|2021-11-26 17:05:00|8483.9|8482.4|8480.4|8478.9|8483.9|8482.4|8479.1|8477.9|514
1637946600000|2021-11-26 17:10:00|8480.3|8478.8|8480.9|8479.4|8481.2|8480|8477.8|8476.3|560
1637946900000|2021-11-26 17:15:00|8480.8|8479.3|8477.7|8476.8|8480.9|8479.6|8477.5|8476.3|407
1637947200000|2021-11-26 17:20:00|8477.8|8476.9|8476.2|8475.3|8478.7|8477.3|8475.9|8474.7|395
1637947500000|2021-11-26 17:25:00|8476.5|8475|8476.1|8475.2|8476.9|8475.9|8474.7|8473.3|392
1637947800000|2021-11-26 17:30:00|8476|8475.1|8478|8476.5|8478.2|8476.9|8475.6|8474.5|452
1637948100000|2021-11-26 17:35:00|8477.6|8476.7|8478|8476.5|8478.1|8476.9|8475.7|8474.4|373
1637948400000|2021-11-26 17:40:00|8478.1|8476.6|8475.5|8474|8478.6|8477.2|8475.1|8473.9|520
1637948700000|2021-11-26 17:45:00|8475.6|8474.1|8475|8473.5|8476.3|8475.1|8473.5|8472|415
1637949000000|2021-11-26 17:50:00|8475.1|8473.6|8477.2|8475.7|8478.5|8477|8474|8472.5|558
1637949300000|2021-11-26 17:55:00|8477.1|8475.6|8477.9|8476.4|8480.3|8478.8|8475.3|8473.8|668
1637949600000|2021-11-26 18:00:00|8478|8476.5|8481.2|8477.3|8487.1|8482.9|8476.4|8473.9|1816
1637949900000|2021-11-26 18:05:00|8480.8|8477.1|8482.5|8481|8483.2|8481.5|8479.8|8476.9|1231
1637950200000|2021-11-26 18:10:00|8482.4|8480.9|8484.4|8476.1|8490.4|8483.1|8481.1|8471.6|1301
1637950500000|2021-11-26 18:15:00|8484|8475.1|8481|8474.9|8486.6|8475.9|8475.8|8464.8|1878
1637950800000|2021-11-26 18:20:00|8482|8474.6|8480.9|8472.6|8488.6|8478.9|8477.9|8467.7|1348
1637951100000|2021-11-26 18:25:00|8480.8|8472.7|8482.6|8476.6|8487.1|8477.5|8477.2|8468|1377
1637951400000|2021-11-26 18:30:00|8482.5|8476.5|8481.9|8476.1|8489|8480.9|8478.7|8472.2|958
1637951700000|2021-11-26 18:35:00|8481.8|8472.8|8480.3|8471.2|8489.1|8480.2|8477.6|8466.6|828
1637952000000|2021-11-26 18:40:00|8480.5|8470.1|8483.2|8474.3|8490.8|8482|8479.7|8468.7|1061
1637952300000|2021-11-26 18:45:00|8483|8475.8|8485.3|8477.2|8488.5|8479.7|8479.3|8468.6|844
1637952600000|2021-11-26 18:50:00|8484.7|8477.3|8481.9|8474.5|8486.1|8477.5|8479.7|8471.1|877
1637952900000|2021-11-26 18:55:00|8482|8474.4|8485.4|8478.1|8486.9|8478.2|8479.2|8470.2|1268
1637953200000|2021-11-26 19:00:00|8485.3|8478.2|8485.4|8474.4|8487.5|8478.9|8480.8|8472|1168
1637953500000|2021-11-26 19:05:00|8485|8474.3|8484.7|8477.1|8487.2|8477.4|8478.3|8468.8|970
1637953800000|2021-11-26 19:10:00|8485.3|8477.3|8485.7|8475.3|8487.9|8477.4|8478.5|8471.6|646
1637954100000|2021-11-26 19:15:00|8484.4|8473.4|8485.1|8474.1|8487.9|8476.9|8481|8471.4|729
1637954400000|2021-11-26 19:20:00|8485.5|8474.5|8484.8|8477.7|8487.8|8478.3|8483.1|8472.1|642
1637954700000|2021-11-26 19:25:00|8484.1|8478|8481.8|8475|8487.5|8480.2|8480.9|8470.9|808
1637955000000|2021-11-26 19:30:00|8481.9|8475.1|8491.3|8480.3|8495.9|8484.9|8481.6|8470.9|987
1637955300000|2021-11-26 19:35:00|8491.4|8480.4|8490.5|8479.5|8493.3|8483.9|8486.2|8477.1|812
1637955600000|2021-11-26 19:40:00|8490.4|8479.4|8488.2|8477.2|8491|8482.2|8484.5|8473.5|944
1637955900000|2021-11-26 19:45:00|8488.1|8477.1|8488.1|8477.1|8490.6|8481.3|8484.8|8473.8|848
1637956200000|2021-11-26 19:50:00|8487.7|8477.4|8490.6|8479.6|8495.2|8484.2|8483.4|8473.3|917
1637956500000|2021-11-26 19:55:00|8490.5|8479.5|8489.1|8478.1|8496.6|8485.6|8484.6|8473.6|1107
1637956800000|2021-11-26 20:00:00|8489|8478|8490.4|8479.4|8492.1|8482.1|8486.7|8475.7|930
1637957100000|2021-11-26 20:05:00|8490.9|8479.9|8489.8|8478.8|8490.9|8479.9|8488.7|8477.7|561
1637957400000|2021-11-26 20:10:00|8489.6|8478.6|8490.9|8479.9|8491.4|8480.4|8488.5|8477.5|573
1637957700000|2021-11-26 20:15:00|8490.8|8479.8|8490.2|8479.2|8491.7|8481.4|8487.2|8477.7|510
1637958000000|2021-11-26 20:20:00|8489.9|8478.9|8484.3|8473.3|8491.5|8481|8484.3|8473.3|657
1637958300000|2021-11-26 20:25:00|8484.4|8473.4|8489.9|8478.9|8491|8480.2|8483.1|8472.1|1112
1637958600000|2021-11-26 20:30:00|8489.7|8478.7|8488.6|8477.6|8491.4|8480.4|8487.6|8476.6|404
1637958900000|2021-11-26 20:35:00|8488.7|8477.7|8487.4|8476.4|8490.8|8479.8|8483|8473.4|602
1637959200000|2021-11-26 20:40:00|8487.1|8476.1|8484|8473|8489.1|8478.1|8481.6|8472.8|532
1637959500000|2021-11-26 20:45:00|8483.7|8473.2|8482.2|8477.8|8488.8|8478.6|8480.3|8472.3|1047
1637959800000|2021-11-26 20:50:00|8482.5|8477.1|8491.7|8480.7|8493|8482|8479.8|8469.8|955
1637960100000|2021-11-26 20:55:00|8491.1|8480.1|8484.5|8473.5|8491.9|8480.9|8481.2|8470.2|1044
1637960400000|2021-11-26 21:00:00|8484.3|8473.3|8487.8|8476.8|8492.2|8481.2|8483.7|8472.7|737
1637960700000|2021-11-26 21:05:00|8488.9|8477.9|8491.7|8480.7|8497.4|8486.4|8485.3|8474.3|536
1637961000000|2021-11-26 21:10:00|8491.2|8480.2|8493.2|8482.2|8497.5|8486.5|8488.4|8477.4|546
1637961300000|2021-11-26 21:15:00|8493.1|8482.1|8494.4|8483.4|8499.7|8488.7|8486.8|8475.8|498
1637961600000|2021-11-26 21:20:00|8494.1|8483.1|8491.3|8480.3|8495.1|8484.1|8486|8475.2|303
1637961900000|2021-11-26 21:25:00|8491.1|8480.1|8489.8|8478.8|8496.2|8485.2|8479|8468.9|294
1637962200000|2021-11-26 21:30:00|8489.9|8478.9|8489.5|8478.5|8498.3|8487.3|8484.5|8473.5|474
1637962500000|2021-11-26 21:35:00|8489.3|8478.3|8489.7|8478.7|8494.4|8483.4|8487.2|8476.2|362
1637962800000|2021-11-26 21:40:00|8489.5|8478.5|8486.8|8475.8|8496.7|8485.7|8482.3|8471.3|716
1637963100000|2021-11-26 21:45:00|8487|8476|8494.1|8483.1|8495.9|8484.9|8482.4|8471.4|455
1637963400000|2021-11-26 21:50:00|8493.9|8482.9|8489.5|8478.5|8501.5|8490.5|8488.3|8477.3|242
1637963700000|2021-11-26 21:55:00|8493.9|8482.9|8489.2|8478.2|8501.4|8490.4|8480.6|8469.6|172
1638133200000|2021-11-28 21:00:00|8483|8462|8482.5|8461.5|8490.2|8469.2|8481|8460|53
1638133500000|2021-11-28 21:05:00|8484.3|8463.7|8483.5|8462.5|8490.3|8469.3|8481.1|8460.1|28
1638133800000|2021-11-28 21:10:00|8483.3|8462.3|8487.5|8467.3|8490.3|8469.9|8483.1|8462.1|29
1638134100000|2021-11-28 21:15:00|8484.5|8464.6|8486.4|8466.2|8490.5|8469.5|8483.1|8462.1|36
1638134400000|2021-11-28 21:20:00|8490.5|8469.5|8483|8462|8490.5|8469.5|8481.5|8460.5|53
1638134700000|2021-11-28 21:25:00|8484.6|8463.6|8482.3|8461.3|8490.2|8469.2|8482.1|8461.1|28
1638135000000|2021-11-28 21:30:00|8489.7|8468.7|8488.8|8467.8|8490.2|8469.2|8482.3|8461.3|20
1638135300000|2021-11-28 21:35:00|8490.2|8469.2|8480.8|8459.8|8490.2|8469.2|8480.8|8459.8|39
1638135600000|2021-11-28 21:40:00|8488.2|8467.2|8488.6|8467.6|8490.2|8469.2|8480.8|8459.8|28
1638135900000|2021-11-28 21:45:00|8489|8468|8480.2|8466|8489.8|8469|8479.1|8458.3|60
1638136200000|2021-11-28 21:50:00|8480.8|8465.7|8482.7|8464.5|8487.7|8467.4|8477.9|8460.4|47
1638136500000|2021-11-28 21:55:00|8486.4|8466|8489.2|8469|8489.2|8469|8477.9|8460.3|55
1638136800000|2021-11-28 22:00:00|8480|8466|8485.1|8467.2|8487.4|8469|8479.8|8463.5|219
1638137100000|2021-11-28 22:05:00|8486|8466.6|8486.3|8475.3|8493.5|8476.5|8479.2|8462.5|249
1638137400000|2021-11-28 22:10:00|8486.1|8475.1|8486.7|8475.7|8487.6|8476.7|8482.3|8471.3|274
1638137700000|2021-11-28 22:15:00|8486.8|8475.8|8487.4|8476.4|8488.4|8477.4|8485.8|8474.8|138
1638138000000|2021-11-28 22:20:00|8487.5|8476.5|8487.5|8476.5|8488.8|8477.8|8486.6|8475.6|238
1638138300000|2021-11-28 22:25:00|8487.7|8476.7|8488|8477|8488.4|8478.4|8486.1|8475.1|198
1638138600000|2021-11-28 22:30:00|8487.9|8476.9|8486.1|8475.3|8490.8|8482|8483.9|8473.2|287
1638138900000|2021-11-28 22:35:00|8486.2|8475.2|8486.8|8475.8|8487.9|8477|8481.8|8471.6|500
1638139200000|2021-11-28 22:40:00|8486.9|8475.9|8485.3|8475.6|8487.8|8477.7|8481.4|8471.8|358
1638139500000|2021-11-28 22:45:00|8485.2|8475.9|8480|8473.2|8486|8475.9|8478.7|8468.9|440
1638139800000|2021-11-28 22:50:00|8480.1|8473.1|8481.9|8470.9|8487.4|8476.4|8479.5|8470.8|369
1638140100000|2021-11-28 22:55:00|8483.4|8472.4|8484.1|8473.1|8487.5|8476.5|8477.3|8466.3|636
1638140400000|2021-11-28 23:00:00|8483.3|8472.3|8476.8|8466.9|8484.8|8473.8|8472.6|8464|1240
1638140700000|2021-11-28 23:05:00|8474.6|8469.4|8465.8|8462.1|8478|8470.4|8465.6|8459.6|1231
1638141000000|2021-11-28 23:10:00|8465.9|8462|8459.4|8457|8468.5|8462.4|8458|8455.1|1185
1638141300000|2021-11-28 23:15:00|8459.6|8456.9|8461.3|8459|8463.7|8461.3|8458.9|8456.7|717
1638141600000|2021-11-28 23:20:00|8461|8459.5|8461.2|8458.3|8462.2|8460.1|8458.7|8456.1|897
1638141900000|2021-11-28 23:25:00|8461.3|8458.4|8462.5|8461|8463.7|8461.7|8459.3|8455|700
1638142200000|2021-11-28 23:30:00|8462.6|8461.1|8465.6|8464.1|8465.7|8464.2|8461.7|8460|540
1638142500000|2021-11-28 23:35:00|8465.5|8464|8463.4|8461.9|8466.2|8464.7|8463.2|8461.7|393
1638142800000|2021-11-28 23:40:00|8463.5|8462|8463.4|8461.9|8464.2|8462.7|8462.7|8461.2|401
1638143100000|2021-11-28 23:45:00|8463.5|8462|8465.8|8464.3|8465.8|8464.3|8463.5|8462|367
1638143400000|2021-11-28 23:50:00|8465.7|8464.2|8463.7|8462.2|8467.1|8465.6|8463.2|8461.7|390
1638143700000|2021-11-28 23:55:00|8463.6|8462.1|8465.5|8464|8465.8|8464.3|8463.2|8461.8|328
1638144000000|2021-11-29 00:00:00|8465.6|8464.1|8467.4|8465.9|8468.5|8467|8464.3|8462.8|631
1638144300000|2021-11-29 00:05:00|8467.2|8465.7|8467.9|8466.4|8468.7|8467.2|8465.8|8464.3|585
1638144600000|2021-11-29 00:10:00|8468|8466.5|8466.4|8464.9|8469.1|8467.6|8465.5|8464|521
1638144900000|2021-11-29 00:15:00|8466.3|8464.8|8470|8468.5|8471.5|8470.1|8465.9|8464.5|563
1638145200000|2021-11-29 00:20:00|8469.8|8468.3|8469.1|8467.6|8471.8|8470.4|8469|8467.5|495
1638145500000|2021-11-29 00:25:00|8469.2|8467.7|8470.3|8468.8|8470.7|8469.2|8468.9|8467.4|400
1638145800000|2021-11-29 00:30:00|8470.4|8468.9|8471.4|8469.9|8471.6|8470.1|8469.6|8468.1|342
1638146100000|2021-11-29 00:35:00|8471.5|8470|8472.1|8470.6|8472.4|8470.9|8471.4|8469.9|286
1638146400000|2021-11-29 00:40:00|8471.8|8470.3|8471.1|8469.6|8472.1|8470.6|8469.5|8468|344
1638146700000|2021-11-29 00:45:00|8471|8469.5|8470|8468.5|8471.6|8470.1|8469.9|8468.4|250
1638147000000|2021-11-29 00:50:00|8470.1|8468.6|8467.8|8466.3|8470.7|8469.2|8467.8|8466.3|401
1638147300000|2021-11-29 00:55:00|8468|8466.5|8469.5|8468|8469.6|8468.1|8467.1|8465.6|414
1638147600000|2021-11-29 01:00:00|8469.6|8468.1|8468.5|8467|8471.6|8470.1|8468|8466.8|499
1638147900000|2021-11-29 01:05:00|8468.6|8467.1|8468|8466.5|8469.3|8468.2|8467.3|8466|370
1638148200000|2021-11-29 01:10:00|8467.9|8466.4|8465.8|8464.3|8468|8466.5|8465.7|8464.2|271
1638148500000|2021-11-29 01:15:00|8465.9|8464.4|8466|8464.5|8466.6|8465.3|8465.2|8464.1|289
1638148800000|2021-11-29 01:20:00|8466.1|8464.6|8467.8|8466.3|8468|8466.5|8465.6|8464.2|241
1638149100000|2021-11-29 01:25:00|8467.9|8466.4|8466.7|8465.2|8468.3|8466.8|8465.7|8464.5|393
1638149400000|2021-11-29 01:30:00|8466.8|8465.3|8464.2|8463.3|8467.5|8466|8464.2|8462.8|347
1638149700000|2021-11-29 01:35:00|8464.4|8462.9|8462.1|8460.6|8464.4|8463.3|8461.9|8460.4|419
1638150000000|2021-11-29 01:40:00|8462.2|8460.7|8462.2|8460.7|8463.1|8461.6|8461.9|8460.4|262
1638150300000|2021-11-29 01:45:00|8462.1|8460.6|8461.4|8459.9|8463.3|8461.8|8460.9|8459.7|342
1638150600000|2021-11-29 01:50:00|8461.3|8459.8|8461.5|8460|8462.1|8460.6|8461|8459.8|298
1638150900000|2021-11-29 01:55:00|8461.4|8459.9|8462.2|8460.7|8462.2|8460.7|8461|8459.7|269
1638151200000|2021-11-29 02:00:00|8462.3|8460.8|8459.6|8458.1|8462.3|8460.8|8459.3|8457.8|336
1638151500000|2021-11-29 02:05:00|8459.5|8458|8461.7|8460.2|8461.9|8460.4|8459.5|8458|403
1638151800000|2021-11-29 02:10:00|8461.8|8460.3|8461.4|8459.9|8462.6|8461.4|8460.7|8459.3|331
1638152100000|2021-11-29 02:15:00|8461.5|8460|8461.9|8460.4|8462.1|8460.6|8460|8458.5|305
1638152400000|2021-11-29 02:20:00|8461.7|8460.2|8460.2|8458.7|8462|8460.5|8460.1|8458.6|269
1638152700000|2021-11-29 02:25:00|8460.1|8458.6|8460|8458.5|8460.6|8459.4|8458.3|8457.1|310
1638153000000|2021-11-29 02:30:00|8459.9|8458.4|8457.1|8455.6|8460.1|8458.6|8456.9|8455.4|263
1638153300000|2021-11-29 02:35:00|8457.2|8455.7|8457.7|8456.2|8457.8|8456.3|8456.7|8455.2|213
1638153600000|2021-11-29 02:40:00|8457.6|8456.1|8458.3|8456.8|8458.4|8456.9|8457.4|8455.9|174
1638153900000|2021-11-29 02:45:00|8458.4|8456.9|8458|8456.5|8458.7|8457.2|8457.1|8455.6|223
1638154200000|2021-11-29 02:50:00|8457.9|8456.4|8458.5|8457|8458.9|8457.4|8457.1|8455.6|197
1638154500000|2021-11-29 02:55:00|8458.4|8456.9|8461|8459.5|8461.1|8459.6|8458.4|8456.9|274
1638154800000|2021-11-29 03:00:00|8460.9|8459.4|8460.1|8458.6|8461.2|8459.7|8459.6|8458.3|265
1638155100000|2021-11-29 03:05:00|8460|8458.5|8460.7|8459.2|8460.7|8459.4|8459.8|8458.3|132
1638155400000|2021-11-29 03:10:00|8460.6|8459.1|8461.7|8460.2|8462.8|8461.3|8460.5|8459.1|243
1638155700000|2021-11-29 03:15:00|8461.8|8460.3|8461|8459.5|8461.8|8460.5|8460.2|8458.7|213
1638156000000|2021-11-29 03:20:00|8461.1|8459.6|8461.9|8460.4|8462.4|8460.9|8461.1|8459.6|203
1638156300000|2021-11-29 03:25:00|8461.8|8460.3|8459.7|8458.2|8461.8|8460.3|8459.5|8458.1|208
1638156600000|2021-11-29 03:30:00|8459.8|8458.3|8459.8|8458.3|8460|8458.7|8459.4|8458|133
1638156900000|2021-11-29 03:35:00|8459.9|8458.4|8460.6|8459.1|8461.1|8459.6|8459.6|8458.1|161
1638157200000|2021-11-29 03:40:00|8460.5|8459|8460.4|8458.9|8460.8|8459.4|8459.7|8458.4|184
1638157500000|2021-11-29 03:45:00|8460.3|8458.8|8460.4|8458.9|8460.5|8459.3|8459.7|8458.2|111
1638157800000|2021-11-29 03:50:00|8460.5|8459|8460|8458.5|8460.6|8459.3|8459.6|8458.1|150
1638158100000|2021-11-29 03:55:00|8460.1|8458.6|8460.9|8459.4|8461.2|8459.7|8460|8458.5|188
1638158400000|2021-11-29 04:00:00|8461.1|8459.6|8458.4|8456.9|8461.7|8460.4|8458.4|8456.9|230
1638158700000|2021-11-29 04:05:00|8458.3|8456.8|8458.7|8457.2|8459.2|8457.9|8458.3|8456.8|193
1638159000000|2021-11-29 04:10:00|8458.6|8457.1|8457.8|8456.3|8458.7|8457.2|8457|8455.8|222
1638159300000|2021-11-29 04:15:00|8457.9|8456.4|8457.2|8455.7|8458|8456.5|8456.4|8455|136
1638159600000|2021-11-29 04:20:00|8457.3|8455.8|8457.2|8455.7|8457.5|8456.3|8456.7|8455.4|132
1638159900000|2021-11-29 04:25:00|8457.1|8455.6|8457.6|8456.1|8457.9|8456.4|8456.6|8455.4|162
1638160200000|2021-11-29 04:30:00|8457.5|8456|8457.6|8456.1|8457.9|8456.6|8457.1|8455.8|172
1638160500000|2021-11-29 04:35:00|8457.3|8456.4|8457.7|8456.2|8458|8456.6|8457.1|8455.8|196
1638160800000|2021-11-29 04:40:00|8457.5|8456|8458.5|8457|8458.6|8457.1|8457|8455.9|162
1638161100000|2021-11-29 04:45:00|8458.6|8457.1|8459.3|8457.8|8459.3|8458|8458.1|8456.6|188
1638161400000|2021-11-29 04:50:00|8459.2|8458.3|8460.4|8458.9|8460.7|8459.2|8459.1|8457.9|260
1638161700000|2021-11-29 04:55:00|8460.3|8458.8|8458.3|8456.8|8460.3|8458.8|8458|8456.5|185
1638162000000|2021-11-29 05:00:00|8458.2|8456.7|8458.7|8457.2|8459.1|8457.6|8457.7|8456.3|176
1638162300000|2021-11-29 05:05:00|8458.6|8457.1|8460.4|8458.9|8461|8459.5|8458.5|8457|170
1638162600000|2021-11-29 05:10:00|8460.1|8458.6|8458|8456.5|8460.3|8458.8|8457.4|8455.9|265
1638162900000|2021-11-29 05:15:00|8458.1|8456.6|8457.7|8456.8|8458.9|8457.4|8457.5|8456.3|232
1638163200000|2021-11-29 05:20:00|8458|8456.5|8458.9|8457.4|8459.1|8457.6|8457.1|8455.6|284
1638163500000|2021-11-29 05:25:00|8458.8|8457.3|8459.5|8458|8460.4|8458.9|8458.5|8457|391
1638163800000|2021-11-29 05:30:00|8459.4|8457.9|8458.3|8456.8|8459.5|8458|8457.2|8455.7|324
1638164100000|2021-11-29 05:35:00|8458.2|8456.7|8458.9|8457.4|8458.9|8457.4|8457.3|8455.9|184
1638164400000|2021-11-29 05:40:00|8458.7|8457.2|8457.6|8456.1|8459|8457.6|8457.6|8456.1|226
1638164700000|2021-11-29 05:45:00|8457.5|8456|8457.4|8456.5|8458.4|8457.1|8457.3|8455.8|267
1638165000000|2021-11-29 05:50:00|8457.5|8456.6|8456.9|8455.4|8457.8|8456.6|8456.4|8455.2|278
1638165300000|2021-11-29 05:55:00|8456.8|8455.3|8456.2|8454.7|8457.4|8456.1|8455.8|8454.4|293
1638165600000|2021-11-29 06:00:00|8456.1|8454.6|8461.5|8460|8461.6|8460.4|8455.7|8454.4|488
1638165900000|2021-11-29 06:05:00|8461.6|8460.1|8460.7|8459.2|8461.8|8460.6|8459.8|8458.6|426
1638166200000|2021-11-29 06:10:00|8460.6|8459.1|8458.7|8457.2|8461.2|8459.9|8457.6|8456.4|417
1638166500000|2021-11-29 06:15:00|8458.8|8457.3|8459.8|8458.3|8461.3|8460.1|8458.2|8457.1|493
1638166800000|2021-11-29 06:20:00|8459.9|8458.4|8459.2|8458.3|8460.2|8459|8458.3|8457.1|477
1638167100000|2021-11-29 06:25:00|8459.1|8458.2|8459.8|8458.3|8459.9|8458.6|8458.5|8457.3|368
1638167400000|2021-11-29 06:30:00|8459.7|8458.2|8461.7|8460.2|8462.1|8460.9|8459.1|8457.9|516
1638167700000|2021-11-29 06:35:00|8461.6|8460.1|8460.9|8459.4|8461.9|8460.6|8460.4|8459.1|365
1638168000000|2021-11-29 06:40:00|8461|8459.5|8459.9|8458.4|8461.3|8460.1|8459.7|8458.2|303
1638168300000|2021-11-29 06:45:00|8460|8458.5|8459.7|8458.2|8461|8459.9|8459|8457.8|364
1638168600000|2021-11-29 06:50:00|8459.6|8458.1|8458.5|8457|8459.8|8458.6|8458.5|8457|318
1638168900000|2021-11-29 06:55:00|8458.6|8457.1|8454.4|8452.9|8458.6|8457.1|8454.2|8452.7|342
1638169200000|2021-11-29 07:00:00|8454.2|8452.7|8453.3|8451.8|8456.1|8454.8|8452.5|8451|672
1638169500000|2021-11-29 07:05:00|8453.2|8451.7|8452.9|8451.4|8454.1|8452.6|8451.2|8450|529
1638169800000|2021-11-29 07:10:00|8452.8|8451.3|8454.2|8452.7|8457|8455.8|8452.8|8451.3|557
1638170100000|2021-11-29 07:15:00|8454.4|8452.9|8455.5|8454.6|8457.4|8456|8453.1|8451.6|565
1638170400000|2021-11-29 07:20:00|8455.7|8454.8|8454.9|8453.4|8456.5|8455|8454|8452.7|612
1638170700000|2021-11-29 07:25:00|8455|8453.5|8455.5|8454.6|8456.9|8455.4|8454.8|8453.4|577
1638171000000|2021-11-29 07:30:00|8455.6|8454.7|8455.6|8454.7|8457.6|8456.3|8455.3|8454.1|584
1638171300000|2021-11-29 07:35:00|8455.5|8454.6|8458.4|8456.9|8460.1|8458.9|8455.5|8454.2|443
1638171600000|2021-11-29 07:40:00|8458.5|8457|8457.8|8456.3|8459.8|8458.5|8456.3|8454.8|562
1638171900000|2021-11-29 07:45:00|8457.7|8456.2|8456.8|8455.3|8458.2|8456.7|8455.3|8454|475
1638172200000|2021-11-29 07:50:00|8456.7|8455.2|8455.4|8453.9|8459|8457.7|8455|8453.8|473
1638172500000|2021-11-29 07:55:00|8455.5|8454|8451|8449.5|8456|8454.9|8450.1|8448.9|502
1638172800000|2021-11-29 08:00:00|8451.2|8449.7|8451.5|8450|8452.7|8451.6|8448.7|8447.5|797
1638173100000|2021-11-29 08:05:00|8451.1|8450.2|8454.8|8453.3|8455.8|8454.7|8448.9|8447.7|718
1638173400000|2021-11-29 08:10:00|8454.9|8453.4|8454.5|8453|8456.8|8455.7|8453.2|8451.8|625
1638173700000|2021-11-29 08:15:00|8454.4|8452.9|8455.4|8453.9|8456.3|8455.1|8451.7|8450.5|608
1638174000000|2021-11-29 08:20:00|8455.3|8453.8|8454.8|8453.3|8456.1|8454.7|8451.7|8450.5|661
1638174300000|2021-11-29 08:25:00|8454.9|8453.4|8454.7|8453.2|8456.2|8454.7|8452.2|8450.9|631
1638174600000|2021-11-29 08:30:00|8454.8|8453.3|8453.8|8452.3|8455.7|8454.6|8451.6|8450.3|600
1638174900000|2021-11-29 08:35:00|8453.7|8452.2|8454.5|8453|8454.8|8453.5|8452.3|8450.9|658
1638175200000|2021-11-29 08:40:00|8454.4|8452.9|8457.1|8455.6|8458.2|8457|8452.9|8452|673
1638175500000|2021-11-29 08:45:00|8456.8|8455.9|8454.8|8453.3|8457.1|8456|8452.8|8451.6|536
1638175800000|2021-11-29 08:50:00|8454.7|8453.2|8454.2|8453.3|8455.2|8454|8453.7|8452.6|441
1638176100000|2021-11-29 08:55:00|8454.3|8453.4|8454|8452.5|8455.3|8454.1|8453.8|8452.4|448
1638176400000|2021-11-29 09:00:00|8454.1|8452.6|8452.4|8450.9|8455.4|8453.9|8452.4|8450.9|716
1638176700000|2021-11-29 09:05:00|8452.3|8450.8|8449.3|8448.4|8452.3|8451|8449.1|8448.2|598
1638177000000|2021-11-29 09:10:00|8449.4|8448.5|8448.7|8447.8|8451.5|8450.6|8446.6|8445.7|546
1638177300000|2021-11-29 09:15:00|8448.6|8447.7|8453.1|8452.2|8454.3|8453.4|8447.6|8446.7|632
1638177600000|2021-11-29 09:20:00|8453.2|8452.3|8453.9|8453|8455.1|8454.2|8452.5|8451.6|499
1638177900000|2021-11-29 09:25:00|8454.2|8453.3|8452.9|8452|8456.8|8455.9|8451|8450.1|537
1638178200000|2021-11-29 09:30:00|8452.8|8451.9|8454.1|8453.2|8454.9|8454|8452|8451.1|545
1638178500000|2021-11-29 09:35:00|8454|8453.1|8455.1|8454.2|8457.4|8456.5|8453.9|8453|532
1638178800000|2021-11-29 09:40:00|8455|8454.1|8458.7|8457.8|8459.6|8458.7|8454.4|8453.5|572
1638179100000|2021-11-29 09:45:00|8458.8|8457.9|8459.8|8458.9|8461.8|8460.9|8458.5|8457.6|528
1638179400000|2021-11-29 09:50:00|8459.9|8459|8460|8459.1|8462|8461.1|8459.8|8458.9|449
1638179700000|2021-11-29 09:55:00|8459.9|8459|8460.6|8459.7|8460.9|8459.9|8458.5|8457.6|447
1638180000000|2021-11-29 10:00:00|8460.5|8459.6|8462.1|8461.2|8462.5|8461.6|8460.4|8459.5|465
1638180300000|2021-11-29 10:05:00|8462.2|8461.3|8461.4|8460.5|8462.3|8461.4|8460.7|8459.8|437
1638180600000|2021-11-29 10:10:00|8461.5|8460.6|8463.8|8462.9|8464.3|8463.4|8461.1|8460.2|403
1638180900000|2021-11-29 10:15:00|8463.7|8462.8|8462.4|8461.5|8464.8|8463.9|8460.2|8459.3|428
1638181200000|2021-11-29 10:20:00|8462.3|8461.4|8459.5|8458.6|8462.8|8461.9|8458.4|8457.5|474
1638181500000|2021-11-29 10:25:00|8459.6|8458.7|8460.3|8459.4|8461.3|8460.4|8459.3|8458.4|402
1638181800000|2021-11-29 10:30:00|8460.4|8459.5|8460.4|8459.5|8460.9|8460|8459.9|8459|340
1638182100000|2021-11-29 10:35:00|8460.3|8459.4|8461.5|8460.6|8462|8461.1|8460.2|8459.3|134
1638182400000|2021-11-29 10:40:00|8460.3|8459.4|8458.8|8457.9|8461.1|8460.2|8458.4|8457.5|357
1638182700000|2021-11-29 10:45:00|8458.9|8458|8454.2|8453.3|8459|8458.1|8454.1|8453.2|431
1638183000000|2021-11-29 10:50:00|8454.1|8453.2|8452.7|8451.8|8454.9|8454|8452.4|8451.5|404
1638183300000|2021-11-29 10:55:00|8452.9|8452|8451.2|8450.3|8453.1|8452.2|8449.1|8448.2|435
1638183600000|2021-11-29 11:00:00|8451.3|8450.4|8452.7|8451.8|8453|8452.1|8450.7|8449.8|414
1638183900000|2021-11-29 11:05:00|8452.6|8451.7|8454.8|8453.9|8455.3|8454.4|8452.5|8451.6|342
1638184200000|2021-11-29 11:10:00|8454.7|8453.8|8452.3|8451.4|8455.7|8454.8|8451.7|8450.8|326
1638184500000|2021-11-29 11:15:00|8452.4|8451.5|8454|8453.1|8454.1|8453.2|8451.6|8450.7|349
1638184800000|2021-11-29 11:20:00|8454.1|8453.2|8453.8|8452.9|8455.1|8454.2|8453.6|8452.7|367
1638185100000|2021-11-29 11:25:00|8453.9|8453|8455.4|8454.5|8456.7|8455.8|8453.9|8453|364
1638185400000|2021-11-29 11:30:00|8455.2|8454.3|8452.9|8452|8455.8|8454.9|8451.4|8450.5|548
1638185700000|2021-11-29 11:35:00|8452.8|8451.9|8451.8|8450.9|8453.4|8452.5|8450.5|8449.6|400
1638186000000|2021-11-29 11:40:00|8451.7|8450.8|8454.1|8453.2|8455|8454.1|8451.1|8450.2|348
1638186300000|2021-11-29 11:45:00|8454.2|8453.3|8458|8457.1|8458.3|8457.4|8454|8453.1|389
1638186600000|2021-11-29 11:50:00|8458.1|8457.2|8459.6|8458.7|8460.6|8459.7|8457.9|8457|381
1638186900000|2021-11-29 11:55:00|8459.5|8458.6|8464.4|8463.5|8464.6|8463.7|8457.6|8456.7|681
1638187200000|2021-11-29 12:00:00|8464.3|8463.4|8463.1|8462.2|8465.3|8464.4|8461.4|8460.5|709
1638187500000|2021-11-29 12:05:00|8463.2|8462.3|8463.6|8462.7|8463.8|8462.9|8461.2|8460.3|492
1638187800000|2021-11-29 12:10:00|8463.7|8462.8|8462.2|8461.3|8464.4|8463.5|8461.8|8460.9|371
1638188100000|2021-11-29 12:15:00|8462.3|8461.4|8463.4|8462.5|8463.5|8462.6|8460.7|8459.8|311
1638188400000|2021-11-29 12:20:00|8463.5|8462.6|8462.9|8462|8463.6|8462.7|8461.6|8460.7|450
1638188700000|2021-11-29 12:25:00|8463|8462.1|8461|8460.1|8463.6|8462.7|8460.9|8460|615
1638189000000|2021-11-29 12:30:00|8461.1|8460.2|8456.9|8456|8461.9|8461|8456.4|8455.5|470
1638189300000|2021-11-29 12:35:00|8456.8|8455.9|8456.7|8455.8|8457.5|8456.6|8455.6|8454.7|311
1638189600000|2021-11-29 12:40:00|8456.6|8455.7|8457.9|8457|8458.8|8457.9|8456.5|8455.6|286
1638189900000|2021-11-29 12:45:00|8457.8|8456.9|8457.8|8456.9|8459|8458.1|8456.9|8456|342
1638190200000|2021-11-29 12:50:00|8457.7|8456.8|8460.6|8459.7|8461|8460.1|8457.7|8456.8|299
1638190500000|2021-11-29 12:55:00|8460.5|8459.6|8459.7|8458.2|8462.5|8461.6|8458.6|8457.7|534
1638190800000|2021-11-29 13:00:00|8459.6|8458.1|8461|8460.1|8462.3|8461.4|8458.8|8457.9|643
1638191100000|2021-11-29 13:05:00|8460.8|8459.9|8463.3|8462.4|8464|8463.1|8460.1|8459.2|542
1638191400000|2021-11-29 13:10:00|8463|8462.1|8458.9|8458|8463.3|8462.4|8458.4|8457.5|654
1638191700000|2021-11-29 13:15:00|8459.5|8458.2|8460.7|8459.8|8464|8463.1|8458.4|8457.5|691
1638192000000|2021-11-29 13:20:00|8460.8|8459.9|8464|8463.1|8464.8|8463.9|8460|8459.1|522
1638192300000|2021-11-29 13:25:00|8464.1|8463.2|8463.5|8462.6|8464.7|8463.8|8461.5|8460.6|424
1638192600000|2021-11-29 13:30:00|8463.6|8462.7|8461.1|8460.2|8463.7|8462.8|8461|8460.1|467
1638192900000|2021-11-29 13:35:00|8461.2|8460.3|8464|8463.1|8464.5|8463.6|8460.4|8459.5|500
1638193200000|2021-11-29 13:40:00|8464.1|8463.2|8464.2|8463.3|8466.6|8465.7|8463.7|8462.8|551
1638193500000|2021-11-29 13:45:00|8464.1|8463.2|8459.3|8458.4|8465.3|8464.4|8458.8|8457.9|536
1638193800000|2021-11-29 13:50:00|8459.4|8458.5|8459.3|8458.4|8460|8459.1|8457|8456.1|522
1638194100000|2021-11-29 13:55:00|8459.2|8458.3|8456.1|8455.2|8460|8459.1|8454.9|8454|568
1638194400000|2021-11-29 14:00:00|8456.3|8455.4|8457.2|8456.3|8457.6|8456.7|8455|8454.1|701
1638194700000|2021-11-29 14:05:00|8457.4|8456.5|8462.1|8461.2|8462.4|8461.5|8456.7|8455.8|545
1638195000000|2021-11-29 14:10:00|8462|8461.1|8463.1|8462.2|8464.7|8463.8|8461.7|8460.8|678
1638195300000|2021-11-29 14:15:00|8463.2|8462.3|8468.8|8467.9|8469|8468.1|8461.7|8460.8|460
1638195600000|2021-11-29 14:20:00|8468.9|8468|8467.6|8466.7|8469.3|8468.4|8466.6|8465.7|482
1638195900000|2021-11-29 14:25:00|8467.7|8466.8|8468|8467.1|8468.2|8467.3|8465.1|8464.2|537
1638196200000|2021-11-29 14:30:00|8468.1|8467.2|8470.7|8469.8|8471.7|8470.8|8466.2|8465.3|722
1638196500000|2021-11-29 14:35:00|8470.8|8469.9|8470.9|8470|8473|8472.1|8469.2|8468.3|697
1638196800000|2021-11-29 14:40:00|8470.8|8469.9|8468.6|8467.7|8472.1|8471.2|8468.2|8467.3|774
1638197100000|2021-11-29 14:45:00|8468.4|8467.5|8471.3|8470.4|8473.7|8472.8|8468|8467.1|637
1638197400000|2021-11-29 14:50:00|8471.4|8470.5|8466.1|8465.2|8472.7|8471.8|8466.1|8465.2|752
1638197700000|2021-11-29 14:55:00|8466.2|8465.3|8466.6|8465.7|8467.5|8466.6|8462.9|8462|817
1638198000000|2021-11-29 15:00:00|8466.3|8465.4|8472.2|8471.3|8473|8472.1|8465.7|8464.8|819
1638198300000|2021-11-29 15:05:00|8472.4|8471.5|8475.4|8474.5|8476.4|8475.5|8471.4|8470.5|698
1638198600000|2021-11-29 15:10:00|8475.8|8474.9|8472.8|8471.9|8476.4|8475.5|8470.7|8469.8|660
1638198900000|2021-11-29 15:15:00|8472.9|8472|8467.2|8466.3|8473.2|8472.3|8467.1|8466.2|648
1638199200000|2021-11-29 15:20:00|8467.3|8466.4|8465.9|8465|8467.9|8467|8465.7|8464.8|565
1638199500000|2021-11-29 15:25:00|8466|8465.1|8469.7|8468.8|8470.2|8469.3|8465.6|8464.7|573
1638199800000|2021-11-29 15:30:00|8469.6|8468.7|8466.9|8466|8471.5|8470.6|8466.7|8465.8|661
1638200100000|2021-11-29 15:35:00|8466.7|8465.8|8465.2|8464.3|8467.7|8466.8|8465.2|8464.3|592
1638200400000|2021-11-29 15:40:00|8465.3|8464.4|8464.1|8463.2|8467.1|8466.2|8463.5|8462.6|581
1638200700000|2021-11-29 15:45:00|8464|8463.1|8470.4|8469.5|8471.7|8470.8|8462.8|8461.9|603
1638201000000|2021-11-29 15:50:00|8470.5|8469.6|8472.9|8472|8474.4|8473.5|8470.4|8469.5|596
1638201300000|2021-11-29 15:55:00|8472.8|8471.9|8474.6|8473.7|8476.4|8475.5|8469.6|8468.7|811
1638201600000|2021-11-29 16:00:00|8474.5|8473.6|8473.1|8472.2|8477.1|8476.2|8472.5|8471.6|789
1638201900000|2021-11-29 16:05:00|8473|8472.1|8474.2|8473.3|8475.1|8474.2|8472.5|8471.6|533
1638202200000|2021-11-29 16:10:00|8474.1|8473.2|8474.9|8474|8475.3|8474.4|8473.6|8472.7|425
1638202500000|2021-11-29 16:15:00|8474.8|8473.9|8471.1|8470.2|8474.9|8474|8470.5|8469.6|432
1638202800000|2021-11-29 16:20:00|8471.2|8470.3|8470.4|8469.5|8471.5|8470.6|8469.1|8468.2|403
1638203100000|2021-11-29 16:25:00|8470.5|8469.6|8470.6|8469.7|8471.3|8470.4|8469.6|8468.7|467
1638203400000|2021-11-29 16:30:00|8470.5|8469.6|8471.7|8470.8|8472.4|8471.5|8470.1|8469.2|449
1638203700000|2021-11-29 16:35:00|8471.6|8470.7|8473.3|8472.4|8473.5|8472.6|8470.7|8469.8|405
1638204000000|2021-11-29 16:40:00|8473.2|8472.3|8471.3|8470.4|8473.7|8472.8|8471.1|8470.2|282
1638204300000|2021-11-29 16:45:00|8471.2|8470.3|8471.1|8470.2|8471.3|8470.4|8468.4|8467.5|315
1638204600000|2021-11-29 16:50:00|8471|8470.1|8472.8|8471.9|8473.2|8472.3|8469.9|8469|453
1638204900000|2021-11-29 16:55:00|8472.9|8472|8474.4|8473.5|8474.5|8473.6|8472.3|8471.4|304
1638205200000|2021-11-29 17:00:00|8474.3|8473.4|8472.5|8471.6|8474.5|8473.6|8471.7|8470.8|367
1638205500000|2021-11-29 17:05:00|8472.4|8471.5|8472.7|8471.8|8473.4|8472.5|8471.4|8470.5|197
1638205800000|2021-11-29 17:10:00|8472.6|8471.7|8474.2|8473.3|8474.7|8473.8|8471.9|8471|363
1638206100000|2021-11-29 17:15:00|8474.1|8473.2|8475.8|8474.9|8476.5|8475.6|8474.1|8473.2|345
1638206400000|2021-11-29 17:20:00|8475.7|8474.8|8475.9|8475|8476.3|8475.4|8474.7|8473.8|265
1638206700000|2021-11-29 17:25:00|8475.8|8474.9|8475.1|8474.2|8478|8477.1|8474.8|8473.9|340
1638207000000|2021-11-29 17:30:00|8475|8474.1|8475.5|8474.6|8477.4|8476.5|8475|8474.1|306
1638207300000|2021-11-29 17:35:00|8475.4|8474.5|8472.9|8472|8475.5|8474.6|8472.6|8471.7|269
1638207600000|2021-11-29 17:40:00|8473|8472.1|8473.9|8473|8474.3|8473.4|8471.3|8470.4|204
1638207900000|2021-11-29 17:45:00|8473.7|8472.8|8474.9|8474|8475|8474.1|8473.5|8472.6|143
1638208200000|2021-11-29 17:50:00|8474.8|8473.9|8474.4|8473.5|8475.4|8474.5|8473.5|8472.6|164
1638208500000|2021-11-29 17:55:00|8474.3|8473.4|8471.8|8470.9|8474.3|8473.4|8471.8|8470.9|206
1638208800000|2021-11-29 18:00:00|8472|8471.1|8472.5|8471.6|8472.5|8471.6|8471.3|8470.4|234
1638209100000|2021-11-29 18:05:00|8472.4|8471.5|8470.9|8470|8472.7|8471.8|8470.8|8469.9|216
1638209400000|2021-11-29 18:10:00|8470.7|8469.8|8472.4|8471.5|8472.4|8471.5|8470.5|8469.6|229
1638209700000|2021-11-29 18:15:00|8472.3|8471.4|8473.5|8472.6|8473.5|8472.6|8471.8|8470.9|218
1638210000000|2021-11-29 18:20:00|8473.4|8472.5|8475.2|8474.3|8475.4|8474.5|8473.1|8472.2|193
1638210300000|2021-11-29 18:25:00|8475.3|8474.4|8477.3|8476.4|8477.6|8476.7|8475.2|8474.3|219
1638210600000|2021-11-29 18:30:00|8477.2|8476.3|8475.3|8474.4|8477.2|8476.3|8474.8|8473.9|176
1638210900000|2021-11-29 18:35:00|8475.4|8474.5|8475.3|8474.4|8476.3|8475.4|8475|8474.1|195
1638211200000|2021-11-29 18:40:00|8475.2|8474.3|8476.2|8475.3|8476.6|8475.7|8475|8474.1|301
1638211500000|2021-11-29 18:45:00|8476.3|8475.4|8476.1|8475.2|8476.3|8475.4|8474.3|8473.4|341
1638211800000|2021-11-29 18:50:00|8476|8475.1|8478|8477.1|8478.7|8477.8|8476|8475.1|322
1638212100000|2021-11-29 18:55:00|8477.8|8476.9|8477.7|8476.8|8478.9|8478|8476.6|8475.7|369
1638212400000|2021-11-29 19:00:00|8477.8|8476.9|8477.8|8476.9|8478.8|8477.9|8477.2|8476.3|196
1638212700000|2021-11-29 19:05:00|8477.7|8476.8|8478|8477.1|8478|8477.1|8476.8|8475.9|199
1638213000000|2021-11-29 19:10:00|8477.9|8477|8478.9|8478|8479|8478.1|8477.8|8476.9|146
1638213300000|2021-11-29 19:15:00|8479|8478.1|8479.3|8478.4|8480|8479.1|8479|8478.1|156
1638213600000|2021-11-29 19:20:00|8479.4|8478.5|8480.6|8479.7|8480.7|8479.8|8479.2|8478.3|136
1638213900000|2021-11-29 19:25:00|8480.7|8479.8|8480.2|8479.3|8480.8|8479.9|8479.6|8478.7|175
1638214200000|2021-11-29 19:30:00|8480.3|8479.4|8480.5|8479.6|8481.4|8480.5|8480|8479.1|280
1638214500000|2021-11-29 19:35:00|8480.6|8479.7|8481.5|8480.6|8482.1|8481.2|8480.5|8479.6|238
1638214800000|2021-11-29 19:40:00|8481.4|8480.5|8481|8480.1|8481.5|8480.6|8480.4|8479.5|251
1638215100000|2021-11-29 19:45:00|8481.1|8480.2|8482|8481.1|8482.2|8481.3|8480.9|8480|206
1638215400000|2021-11-29 19:50:00|8482.1|8481.2|8481.5|8480.6|8482.4|8481.5|8480.6|8479.7|201
1638215700000|2021-11-29 19:55:00|8481.4|8480.5|8481.8|8480.9|8481.8|8480.9|8480.7|8479.8|330
1638216000000|2021-11-29 20:00:00|8481.9|8481|8480.1|8479.2|8481.9|8481|8479.8|8478.9|377
1638216300000|2021-11-29 20:05:00|8480|8479.1|8480.8|8479.9|8481.3|8480.4|8479.9|8479|266
1638216600000|2021-11-29 20:10:00|8480.9|8480|8480.6|8479.7|8481|8480.1|8479.4|8478.5|294
1638216900000|2021-11-29 20:15:00|8480.5|8479.6|8479.8|8478.9|8481.2|8480.3|8479.7|8478.8|285
1638217200000|2021-11-29 20:20:00|8479.7|8478.8|8480.2|8479.3|8480.2|8479.3|8479.1|8478.2|322
1638217500000|2021-11-29 20:25:00|8480.1|8479.2|8479.7|8478.8|8480.7|8479.8|8478.7|8477.8|305
1638217800000|2021-11-29 20:30:00|8479.5|8478.6|8479.3|8478.4|8480.2|8479.3|8479.3|8478.4|220
1638218100000|2021-11-29 20:35:00|8479.2|8478.3|8479.9|8479|8480.1|8479.2|8479.2|8478.3|228
1638218400000|2021-11-29 20:40:00|8479.8|8478.9|8480.6|8479.7|8480.7|8479.8|8479.8|8478.9|277
1638218700000|2021-11-29 20:45:00|8480.5|8479.6|8479.9|8479|8480.8|8479.9|8479.7|8478.8|160
1638219000000|2021-11-29 20:50:00|8480.1|8479.2|8479.1|8478.2|8480.9|8480|8479|8478.1|246
1638219300000|2021-11-29 20:55:00|8479|8478.1|8479.3|8478.4|8479.9|8479|8478.3|8477.4|269
1638219600000|2021-11-29 21:00:00|8479.4|8478.5|8479.4|8478.5|8481.2|8480.3|8478.8|8477.9|253
1638219900000|2021-11-29 21:05:00|8479.5|8478.6|8479.4|8478.5|8479.8|8478.9|8478.7|8477.8|117
1638220200000|2021-11-29 21:10:00|8479.3|8478.4|8479.9|8479|8479.9|8479|8478.8|8477.9|122
1638220500000|2021-11-29 21:15:00|8479.8|8478.9|8479|8478.1|8480.3|8479.4|8478.5|8477.6|148
1638220800000|2021-11-29 21:20:00|8479.1|8478.2|8479.2|8478.3|8479.5|8478.6|8479|8478.1|114
1638221100000|2021-11-29 21:25:00|8479.1|8478.2|8479.2|8478.3|8480.1|8479.2|8478.9|8478|213
1638221400000|2021-11-29 21:30:00|8479.1|8478.2|8480.4|8479.5|8481.6|8480.7|8478.9|8478|339
1638221700000|2021-11-29 21:35:00|8480.3|8479.4|8481.4|8480.5|8481.6|8480.7|8479.4|8478.3|251
1638222000000|2021-11-29 21:40:00|8481.3|8480.4|8481.6|8480.7|8482.6|8481.4|8481.2|8480.1|216
1638222300000|2021-11-29 21:45:00|8481.5|8480.6|8482.2|8481.3|8482.6|8481.7|8481.1|8479.6|230
1638222600000|2021-11-29 21:50:00|8482.4|8480.9|8482|8479.6|8485.9|8481.2|8481|8477.3|984
1638222900000|2021-11-29 21:55:00|8481.9|8479.7|8483|8477.2|8484.6|8480|8480.1|8475.8|674
1638223200000|2021-11-29 22:00:00|8485|8477.7|8484.6|8473.6|8485|8480|8479.4|8471.5|76
1638223500000|2021-11-29 22:05:00|8484.3|8473.3|8482.2|8476.7|8486.1|8478|8480.1|8473.3|141
1638223800000|2021-11-29 22:10:00|8483.7|8475.4|8483.6|8472.6|8486.7|8477.1|8482.1|8471.2|280
1638224100000|2021-11-29 22:15:00|8483.5|8472.5|8484.3|8475.8|8484.9|8476.1|8481.4|8470.4|231
1638224400000|2021-11-29 22:20:00|8484.2|8475.7|8487.8|8476.8|8488.5|8477.5|8483.3|8472.8|578
1638224700000|2021-11-29 22:25:00|8488|8477|8486.5|8475.5|8488.4|8478.1|8484.3|8473.3|218
1638225000000|2021-11-29 22:30:00|8486.3|8475.3|8486.8|8479.8|8488.9|8479.8|8484.2|8473.2|727
1638225300000|2021-11-29 22:35:00|8486.7|8479.7|8487.4|8478|8488.8|8479.9|8486.5|8477|805
1638225600000|2021-11-29 22:40:00|8487.2|8478.1|8487.2|8479.5|8488.7|8479.9|8484.5|8476|939
1638225900000|2021-11-29 22:45:00|8486.4|8479|8487|8479|8487.9|8480.7|8484.7|8476.7|527
1638226200000|2021-11-29 22:50:00|8487.1|8478.5|8486.2|8478.9|8488.6|8480.2|8485.6|8476.6|941
1638226500000|2021-11-29 22:55:00|8486.3|8479|8485.8|8479.2|8487.2|8479.8|8485.4|8477.6|1045
1638226800000|2021-11-29 23:00:00|8485.7|8479.4|8482.8|8480.2|8486.6|8482.1|8481.6|8477|760
1638227100000|2021-11-29 23:05:00|8482.9|8480.1|8483.7|8482.2|8483.9|8482.4|8481.5|8480|276
1638227400000|2021-11-29 23:10:00|8483.6|8482.1|8483.2|8480.9|8483.8|8482.3|8482|8480.5|204
1638227700000|2021-11-29 23:15:00|8483.4|8480.6|8483.4|8482.5|8483.8|8482.7|8482.4|8480.6|155
1638228000000|2021-11-29 23:20:00|8483.5|8482.6|8482.8|8481.3|8483.6|8482.7|8482|8480.7|182
1638228300000|2021-11-29 23:25:00|8482.9|8481.4|8484.9|8483.4|8484.9|8483.4|8481.9|8480.7|300
1638228600000|2021-11-29 23:30:00|8484.8|8483.3|8482.1|8480.6|8484.8|8483.3|8481.3|8480.1|384
1638228900000|2021-11-29 23:35:00|8482|8480.5|8481.2|8480.3|8482.5|8481.2|8480.7|8479.4|302
1638229200000|2021-11-29 23:40:00|8481.3|8480.4|8482|8480.5|8482.9|8481.5|8481.3|8480|301
1638229500000|2021-11-29 23:45:00|8482.1|8480.6|8482.8|8481.3|8483.2|8481.8|8481.6|8480.4|463
1638229800000|2021-11-29 23:50:00|8482.9|8481.4|8482.8|8481.3|8484|8482.6|8481.8|8480.6|319
1638230100000|2021-11-29 23:55:00|8482.7|8481.2|8482.1|8480.6|8483|8481.6|8482|8480.5|161
1638230400000|2021-11-30 00:00:00|8482.2|8480.7|8481|8480.1|8483|8481.6|8480.6|8479.6|369
1638230700000|2021-11-30 00:05:00|8481.1|8480.2|8481.7|8480.2|8481.8|8480.9|8480|8478.8|260
1638231000000|2021-11-30 00:10:00|8481.6|8480.1|8480.5|8479|8481.7|8480.5|8479.8|8478.7|262
1638231300000|2021-11-30 00:15:00|8480.7|8479.2|8480|8479.1|8481.9|8480.4|8479.9|8478.7|398
1638231600000|2021-11-30 00:20:00|8480.2|8479.3|8479.5|8478.6|8480.8|8479.6|8479.4|8478.3|210
1638231900000|2021-11-30 00:25:00|8479.4|8478.5|8479.7|8478.8|8480.4|8479.4|8479.4|8478.3|247
1638232200000|2021-11-30 00:30:00|8479.8|8478.9|8478.5|8477.6|8480.2|8479|8477.9|8477|185
1638232500000|2021-11-30 00:35:00|8478.6|8477.7|8478|8477.1|8478.6|8477.7|8477.6|8476.7|131
1638232800000|2021-11-30 00:40:00|8477.9|8477|8478.7|8477.8|8479.2|8478.3|8477.8|8476.9|162
1638233100000|2021-11-30 00:45:00|8478.8|8477.9|8478.3|8477.4|8479.2|8478.1|8478.2|8477.3|167
1638233400000|2021-11-30 00:50:00|8478.4|8477.5|8475.1|8473.6|8478.7|8477.8|8474.8|8473.3|504
1638233700000|2021-11-30 00:55:00|8475.4|8473.9|8477|8475.5|8478.4|8477.5|8475.2|8473.7|378
1638234000000|2021-11-30 01:00:00|8476.9|8475.4|8475.5|8474.6|8476.9|8475.7|8475.1|8474.2|483
1638234300000|2021-11-30 01:05:00|8475.6|8474.7|8475.2|8474.3|8476.8|8475.9|8475.2|8474.3|294
1638234600000|2021-11-30 01:10:00|8475.1|8474.2|8474.6|8473.7|8475.6|8474.7|8474.2|8473.3|211
1638234900000|2021-11-30 01:15:00|8474.7|8473.8|8476.2|8475.3|8476.6|8475.7|8474.3|8473.4|233
1638235200000|2021-11-30 01:20:00|8476.1|8475.2|8475.8|8474.9|8476.6|8475.7|8475.7|8474.8|222
1638235500000|2021-11-30 01:25:00|8475.9|8475|8477.1|8476.2|8477.8|8476.9|8475.8|8474.9|258
1638235800000|2021-11-30 01:30:00|8477.2|8476.3|8477.7|8476.8|8477.9|8477|8476.9|8476|209
1638236100000|2021-11-30 01:35:00|8477.8|8476.9|8478.5|8477.6|8478.7|8477.8|8477.3|8476.4|266
1638236400000|2021-11-30 01:40:00|8478.4|8477.5|8478.4|8477.5|8478.8|8477.9|8477.7|8476.8|191
1638236700000|2021-11-30 01:45:00|8478.3|8477.4|8478.1|8477.2|8478.7|8477.8|8477.7|8476.8|122
1638237000000|2021-11-30 01:50:00|8478.3|8477.4|8475.1|8474.2|8478.4|8477.5|8474.7|8473.8|291
1638237300000|2021-11-30 01:55:00|8475|8474.1|8475.4|8474.5|8475.9|8475|8473.9|8473|258
1638237600000|2021-11-30 02:00:00|8475.3|8474.4|8474.2|8473.3|8475.4|8474.5|8473.7|8472.8|255
1638237900000|2021-11-30 02:05:00|8474.1|8473.2|8476.5|8475.6|8476.7|8475.8|8473.9|8473|290
1638238200000|2021-11-30 02:10:00|8476.6|8475.7|8477.3|8476.4|8478.1|8477.2|8476.4|8475.5|332
1638238500000|2021-11-30 02:15:00|8477.2|8476.3|8478.5|8477.6|8478.7|8477.8|8477.2|8476.3|231
1638238800000|2021-11-30 02:20:00|8478.6|8477.7|8479.6|8478.7|8479.9|8479|8478.5|8477.6|271
1638239100000|2021-11-30 02:25:00|8479.5|8478.6|8481.1|8480.2|8482.3|8481.4|8479.5|8478.6|285
1638239400000|2021-11-30 02:30:00|8481|8480.1|8480.6|8479.7|8481.5|8480.6|8480.3|8479.4|237
1638239700000|2021-11-30 02:35:00|8480.7|8479.8|8482.2|8481.3|8482.4|8481.5|8480.5|8479.6|242
1638240000000|2021-11-30 02:40:00|8482.1|8481.2|8484.1|8483.2|8484.3|8483.4|8482|8481.1|202
1638240300000|2021-11-30 02:45:00|8484|8483.1|8483.9|8483|8484.1|8483.2|8482.7|8481.8|199
1638240600000|2021-11-30 02:50:00|8483.8|8482.9|8482.9|8482|8484.3|8483.4|8482.8|8481.9|199
1638240900000|2021-11-30 02:55:00|8482.8|8481.9|8483.1|8482.2|8483.4|8482.5|8482.7|8481.8|171
1638241200000|2021-11-30 03:00:00|8483.2|8482.3|8481.2|8480.3|8483.6|8482.7|8481.1|8480.2|210
1638241500000|2021-11-30 03:05:00|8481.1|8480.2|8481.8|8480.9|8481.9|8481|8480|8479.1|211
1638241800000|2021-11-30 03:10:00|8481.7|8480.8|8481.8|8480.9|8482.1|8481.2|8481.1|8480.2|153
1638242100000|2021-11-30 03:15:00|8481.9|8481|8480.2|8479.3|8482.1|8481.2|8480.2|8479.3|185
1638242400000|2021-11-30 03:20:00|8480.1|8479.2|8480|8479.1|8480.4|8479.5|8479|8478.1|222
1638242700000|2021-11-30 03:25:00|8479.9|8479|8481.2|8480.3|8481.3|8480.4|8479.7|8478.8|204
1638243000000|2021-11-30 03:30:00|8481.1|8480.2|8482.1|8481.2|8482.5|8481.6|8481|8480.1|215
1638243300000|2021-11-30 03:35:00|8482.6|8481.7|8483.5|8482.6|8483.7|8482.8|8482|8481.1|138
1638243600000|2021-11-30 03:40:00|8483.4|8482.5|8482.2|8481.3|8483.5|8482.6|8482|8481.1|167
1638243900000|2021-11-30 03:45:00|8482.1|8481.2|8482|8481.1|8483|8482.1|8481.7|8480.8|160
1638244200000|2021-11-30 03:50:00|8482.1|8481.2|8480.8|8479.9|8482.2|8481.3|8480.7|8479.8|144
1638244500000|2021-11-30 03:55:00|8480.7|8479.8|8482.2|8481.3|8482.6|8481.7|8480.6|8479.7|181
1638244800000|2021-11-30 04:00:00|8482.1|8481.2|8482.2|8481.3|8483.1|8482.2|8482|8481.1|174
1638245100000|2021-11-30 04:05:00|8482.3|8481.4|8482.5|8481.6|8482.9|8482|8482.1|8481.2|118
1638245400000|2021-11-30 04:10:00|8482.4|8481.5|8481.5|8480.6|8482.6|8481.6|8481.2|8480.3|217
1638245700000|2021-11-30 04:15:00|8481.6|8480.7|8481.7|8480.8|8482.1|8481.2|8481.2|8480.3|172
1638246000000|2021-11-30 04:20:00|8481.6|8480.7|8482.1|8481.2|8482.6|8481.4|8481.6|8480.7|194
1638246300000|2021-11-30 04:25:00|8482.2|8481.3|8482|8481.1|8482.2|8481.3|8481.2|8480.3|180
1638246600000|2021-11-30 04:30:00|8482.1|8481.2|8481.6|8480.7|8482.3|8481.4|8481.6|8480.7|177
1638246900000|2021-11-30 04:35:00|8481.9|8481|8482.3|8481.4|8482.4|8481.5|8481.8|8480.9|173
1638247200000|2021-11-30 04:40:00|8482.4|8481.5|8481.8|8480.9|8482.6|8481.7|8481.6|8480.7|151
1638247500000|2021-11-30 04:45:00|8481.9|8481|8482.1|8481.2|8482.5|8481.6|8481.8|8480.9|161
1638247800000|2021-11-30 04:50:00|8482.2|8481.3|8481.6|8480.7|8482.4|8481.5|8481.6|8480.7|162
1638248100000|2021-11-30 04:55:00|8481.7|8480.8|8481.6|8480.7|8481.9|8481|8481.3|8480.4|147
1638248400000|2021-11-30 05:00:00|8481.5|8480.6|8482|8481.1|8482.2|8481.3|8480.8|8479.9|170
1638248700000|2021-11-30 05:05:00|8481.9|8481|8485.3|8484.4|8485.3|8484.4|8481.7|8480.8|442
1638249000000|2021-11-30 05:10:00|8485.2|8484.3|8486.7|8485.8|8487.2|8486.3|8484.9|8484|441
1638249300000|2021-11-30 05:15:00|8486.6|8485.7|8489.1|8488.2|8489.5|8488.6|8486.4|8485.5|449
1638249600000|2021-11-30 05:20:00|8489.2|8488.3|8490.5|8489.6|8491.1|8490|8488.5|8487.6|741
1638249900000|2021-11-30 05:25:00|8490.7|8489.8|8491.8|8490.3|8492|8490.7|8488.2|8487.2|738
1638250200000|2021-11-30 05:30:00|8491.7|8490.2|8489.4|8488.5|8492.2|8491.2|8489.2|8488.3|606
1638250500000|2021-11-30 05:35:00|8489.3|8488.4|8491.2|8490.3|8492|8491.1|8489.2|8488.3|497
1638250800000|2021-11-30 05:40:00|8491|8490.1|8494.1|8493.2|8494.7|8493.8|8491|8490.1|484
1638251100000|2021-11-30 05:45:00|8494.2|8493.3|8497.1|8496.2|8497.4|8496.5|8494.2|8493.3|475
1638251400000|2021-11-30 05:50:00|8497|8496.1|8495.7|8494.8|8497.4|8496.5|8495.4|8494.5|314
1638251700000|2021-11-30 05:55:00|8495.8|8494.9|8493.6|8492.7|8496.2|8495.3|8493.2|8492.3|477
1638252000000|2021-11-30 06:00:00|8493.7|8492.8|8497.6|8496.7|8498.7|8497.8|8493.4|8492.5|610
1638252300000|2021-11-30 06:05:00|8497.5|8496.6|8499.7|8498.8|8500.3|8499.3|8497.5|8496.4|486
1638252600000|2021-11-30 06:10:00|8499.8|8498.9|8499.2|8498.3|8499.9|8499|8499|8498.1|442
1638252900000|2021-11-30 06:15:00|8499.3|8498.4|8496.5|8495.6|8499.3|8498.4|8495.9|8495|550
1638253200000|2021-11-30 06:20:00|8496.6|8495.7|8495.5|8494.6|8497.3|8496.4|8494.2|8493.3|568
1638253500000|2021-11-30 06:25:00|8495.4|8494.5|8493.8|8492.9|8496.6|8495.6|8493.8|8492.9|461
1638253800000|2021-11-30 06:30:00|8493.7|8492.8|8496.8|8495.9|8497|8496.1|8492.5|8491.6|520
1638254100000|2021-11-30 06:35:00|8496.6|8495.7|8497.9|8497|8497.9|8497|8495.9|8495|598
1638254400000|2021-11-30 06:40:00|8498|8497.1|8499.3|8498.4|8499.4|8498.5|8497.1|8496.2|575
1638254700000|2021-11-30 06:45:00|8499.2|8498.3|8499.5|8498.6|8500.5|8499.6|8499|8498.1|325
1638255000000|2021-11-30 06:50:00|8499.6|8498.7|8499.6|8498.7|8500.1|8499.2|8498.2|8497.3|542
1638255300000|2021-11-30 06:55:00|8499.7|8498.8|8499.6|8498.1|8500.2|8499.3|8498.5|8497.6|513
1638255600000|2021-11-30 07:00:00|8499.7|8498.2|8498.6|8497.7|8500.1|8499|8498.4|8497.5|639
1638255900000|2021-11-30 07:05:00|8498.5|8497.6|8498.9|8498|8499.4|8498.5|8496.2|8495|574
1638256200000|2021-11-30 07:10:00|8498.8|8497.9|8497.5|8496.6|8499.3|8498.4|8496.3|8495.4|589
1638256500000|2021-11-30 07:15:00|8497.4|8496.5|8495.1|8494.2|8497.9|8497|8494.9|8494|559
1638256800000|2021-11-30 07:20:00|8495|8494.1|8498|8497.1|8498.1|8497.2|8490.5|8489.6|652
1638257100000|2021-11-30 07:25:00|8497.9|8497|8498.8|8497.9|8499.4|8498.5|8495.8|8494.9|670
1638257400000|2021-11-30 07:30:00|8498.7|8497.8|8499.9|8499|8500.7|8499.8|8497.6|8496.7|665
1638257700000|2021-11-30 07:35:00|8500.1|8499.2|8500.2|8499.3|8500.7|8499.8|8499.1|8498.2|502
1638258000000|2021-11-30 07:40:00|8500.1|8499.2|8500.7|8499.8|8500.9|8500|8498.7|8497.8|502
1638258300000|2021-11-30 07:45:00|8500.6|8499.7|8504.3|8503.4|8505.9|8505|8499.8|8498.9|619
1638258600000|2021-11-30 07:50:00|8504.2|8503.3|8502.3|8501.4|8505.6|8504.7|8502.2|8501.3|561
1638258900000|2021-11-30 07:55:00|8502.2|8501.3|8500.2|8499.3|8502.6|8501.7|8498.5|8497.6|668
1638259200000|2021-11-30 08:00:00|8500.1|8499.2|8502.1|8501.2|8504.8|8503.9|8499.8|8498.9|854
1638259500000|2021-11-30 08:05:00|8502|8501.1|8501.5|8500.6|8503.7|8502.8|8500.9|8500|741
1638259800000|2021-11-30 08:10:00|8501.7|8500.8|8502.3|8501.4|8504.8|8503.9|8499.8|8498.9|750
1638260100000|2021-11-30 08:15:00|8502.2|8501.3|8500.8|8499.9|8502.7|8501.8|8498.7|8497.8|718
1638260400000|2021-11-30 08:20:00|8501|8500.1|8502.8|8501.9|8502.8|8501.9|8500|8499.1|557
1638260700000|2021-11-30 08:25:00|8502.7|8501.8|8501.3|8500.4|8503.1|8502.2|8500.1|8499.2|570
1638261000000|2021-11-30 08:30:00|8501.4|8500.5|8499.7|8498.8|8502.6|8501.7|8499.6|8498.7|582
1638261300000|2021-11-30 08:35:00|8499.6|8498.7|8498.5|8497.6|8499.9|8499|8496.6|8495.7|642
1638261600000|2021-11-30 08:40:00|8498.6|8497.7|8500.9|8500|8502.5|8501.6|8498.2|8497.3|700
1638261900000|2021-11-30 08:45:00|8500.8|8499.9|8501.5|8500.6|8503.4|8502.5|8500.4|8499.5|665
1638262200000|2021-11-30 08:50:00|8501.4|8500.5|8502.3|8500.8|8502.3|8501.3|8500|8499.1|582
1638262500000|2021-11-30 08:55:00|8502.2|8500.7|8500.7|8499.8|8502.2|8500.7|8498.6|8497.7|549
1638262800000|2021-11-30 09:00:00|8500.8|8499.9|8501.2|8500.3|8504.3|8503.4|8500.7|8499.5|745
1638263100000|2021-11-30 09:05:00|8501.3|8500.4|8502.2|8501.3|8503.9|8503|8500.6|8499.7|762
1638263400000|2021-11-30 09:10:00|8502.3|8501.4|8501.1|8500.2|8502.8|8501.9|8499.2|8498.3|580
1638263700000|2021-11-30 09:15:00|8501.2|8500.3|8502.9|8502|8503.4|8502.5|8500.6|8499.7|591
1638264000000|2021-11-30 09:20:00|8502.8|8501.9|8506.1|8505.2|8506.7|8505.8|8502.7|8501.8|589
1638264300000|2021-11-30 09:25:00|8506|8505.1|8504.4|8503.5|8507|8506.1|8503.1|8502.2|726
1638264600000|2021-11-30 09:30:00|8504.5|8503.6|8501.2|8500.3|8505.5|8504.6|8500.3|8499.4|736
1638264900000|2021-11-30 09:35:00|8501.1|8500.2|8502.1|8501.2|8503.8|8502.9|8500.2|8499.3|796
1638265200000|2021-11-30 09:40:00|8502.2|8501.3|8505.2|8504.3|8505.4|8504.5|8501.8|8500.9|738
1638265500000|2021-11-30 09:45:00|8505.1|8504.2|8506.5|8505.6|8507.6|8506.7|8504.4|8503.5|563
1638265800000|2021-11-30 09:50:00|8506.4|8505.5|8502|8501.1|8506.6|8505.7|8501.4|8500.5|524
1638266100000|2021-11-30 09:55:00|8502.1|8501.2|8504.4|8502.9|8504.7|8503.8|8501|8500.1|476
1638266400000|2021-11-30 10:00:00|8504.6|8503.1|8502.6|8501.7|8504.8|8503.6|8499.8|8498.9|638
1638266700000|2021-11-30 10:05:00|8502.7|8501.8|8506.7|8505.8|8507.8|8506.9|8501.6|8500.7|622
1638267000000|2021-11-30 10:10:00|8506.8|8505.9|8508|8507.1|8509.1|8508.2|8505.8|8504.9|550
1638267300000|2021-11-30 10:15:00|8507.9|8507|8505.3|8504.4|8508.7|8507.8|8504.6|8503.7|521
1638267600000|2021-11-30 10:20:00|8505.4|8504.5|8502.8|8501.9|8505.6|8504.7|8501.4|8500.5|724
1638267900000|2021-11-30 10:25:00|8502.9|8502|8500.2|8499.3|8503.2|8502.3|8499.5|8498.6|498
1638268200000|2021-11-30 10:30:00|8500.1|8499.2|8503.4|8502.5|8504.2|8503.3|8499.2|8498.3|554
1638268500000|2021-11-30 10:35:00|8503.3|8502.4|8507.2|8506.3|8508|8507.1|8503.2|8502.3|473
1638268800000|2021-11-30 10:40:00|8507.1|8506.2|8512.1|8511.2|8512.3|8511.4|8506.3|8505.4|434
1638269100000|2021-11-30 10:45:00|8512|8511.1|8512.6|8511.7|8516.2|8515.3|8511.8|8510.9|669
1638269400000|2021-11-30 10:50:00|8512.5|8511.6|8515.6|8514.7|8516.2|8515.3|8512|8511.1|564
1638269700000|2021-11-30 10:55:00|8515.5|8514.6|8509.2|8508.3|8515.7|8514.8|8508.4|8507.5|659
1638270000000|2021-11-30 11:00:00|8509|8508.1|8509.1|8508.2|8509.9|8509|8507.7|8506.8|479
1638270300000|2021-11-30 11:05:00|8509.2|8508.3|8510.9|8510|8511.5|8510.6|8509.2|8508.3|472
1638270600000|2021-11-30 11:10:00|8510.8|8509.9|8511.3|8510.4|8511.3|8510.4|8509.3|8508.4|454
1638270900000|2021-11-30 11:15:00|8511.4|8510.5|8513.3|8512.4|8514.9|8514|8511.4|8510.5|477
1638271200000|2021-11-30 11:20:00|8513.4|8512.5|8514|8513.1|8514.7|8513.8|8512.4|8511.5|486
1638271500000|2021-11-30 11:25:00|8513.9|8513|8512.2|8511.3|8514.3|8513.4|8511.1|8510.2|410
1638271800000|2021-11-30 11:30:00|8512.1|8511.2|8511.1|8510.2|8512.5|8511.6|8510.6|8509.7|451
1638272100000|2021-11-30 11:35:00|8511.2|8510.3|8510|8509.1|8512.7|8511.8|8509.6|8508.7|395
1638272400000|2021-11-30 11:40:00|8510.1|8509.2|8508.8|8507.9|8510.4|8509.5|8507.4|8506.5|378
1638272700000|2021-11-30 11:45:00|8508.9|8508|8507.1|8506.2|8510|8509.1|8506.8|8505.9|317
1638273000000|2021-11-30 11:50:00|8507|8506.1|8508.1|8507.2|8510|8509.1|8506|8505.1|579
1638273300000|2021-11-30 11:55:00|8508.2|8507.3|8506.3|8505.4|8508.9|8508|8505.2|8504.3|670
1638273600000|2021-11-30 12:00:00|8506.2|8505.3|8507|8506.1|8509|8508.1|8503|8502.1|657
1638273900000|2021-11-30 12:05:00|8507.1|8506.2|8506.2|8505.3|8508.4|8507.5|8505.4|8504.5|442
1638274200000|2021-11-30 12:10:00|8506.1|8505.2|8507.2|8506.3|8507.4|8506.5|8502.8|8501.9|491
1638274500000|2021-11-30 12:15:00|8507.3|8506.4|8510.2|8509.3|8510.3|8509.4|8506.8|8505.9|381
1638274800000|2021-11-30 12:20:00|8510.3|8509.4|8509.9|8509|8511.3|8510.4|8509.5|8508.6|307
1638275100000|2021-11-30 12:25:00|8509.7|8508.8|8508.4|8507.5|8510.2|8509.3|8506.4|8505.5|545
1638275400000|2021-11-30 12:30:00|8508.5|8507.6|8511.1|8510.2|8511.3|8510.4|8507.6|8506.7|413
1638275700000|2021-11-30 12:35:00|8511.2|8510.3|8512.1|8511.2|8513|8512.1|8510.5|8509.6|511
1638276000000|2021-11-30 12:40:00|8512|8511.1|8514.7|8513.8|8515.5|8514.6|8511.6|8510.7|468
1638276300000|2021-11-30 12:45:00|8514.8|8513.9|8518.6|8517.7|8518.6|8517.7|8513.7|8512.8|516
1638276600000|2021-11-30 12:50:00|8518.5|8517.6|8515.6|8514.7|8518.7|8517.8|8515|8514.1|453
1638276900000|2021-11-30 12:55:00|8515.7|8514.8|8513.8|8512.9|8515.8|8514.9|8512.8|8511.9|508
1638277200000|2021-11-30 13:00:00|8513.7|8512.8|8516.8|8515.9|8517.2|8516.3|8513.4|8512.5|687
1638277500000|2021-11-30 13:05:00|8517|8516.1|8516.2|8515.3|8519.7|8518.8|8515.4|8514.5|665
1638277800000|2021-11-30 13:10:00|8516.4|8515.5|8518.1|8517.2|8518.7|8517.8|8514|8513.1|661
1638278100000|2021-11-30 13:15:00|8518.2|8517.3|8516|8515.1|8518.2|8517.3|8515.3|8514.4|524
1638278400000|2021-11-30 13:20:00|8516.1|8515.2|8516.3|8515.4|8519.2|8518.3|8516|8515.1|601
1638278700000|2021-11-30 13:25:00|8516.4|8515.5|8517.1|8516.2|8517.2|8516.3|8515.1|8514.2|355
1638279000000|2021-11-30 13:30:00|8517.2|8516.3|8520.5|8519.6|8521.4|8520.5|8515.1|8514.2|565
1638279300000|2021-11-30 13:35:00|8520.4|8519.5|8518.2|8517.3|8521|8520.1|8517.5|8516.6|592
1638279600000|2021-11-30 13:40:00|8518.1|8517.2|8516.8|8515.9|8518.3|8517.4|8516.1|8515.2|514
1638279900000|2021-11-30 13:45:00|8516.6|8515.7|8516|8515.1|8517.8|8516.9|8514.4|8513.5|531
1638280200000|2021-11-30 13:50:00|8516.1|8515.2|8516.2|8515.3|8517.4|8516.5|8515.3|8514.4|464
1638280500000|2021-11-30 13:55:00|8516.1|8515.2|8517.3|8516.4|8518|8516.8|8513.8|8512.9|542
1638280800000|2021-11-30 14:00:00|8517.9|8516.3|8517.1|8516.2|8520.6|8519.7|8517|8516.1|640
1638281100000|2021-11-30 14:05:00|8517|8516.1|8517|8516.1|8518.9|8518|8515.9|8515|570
1638281400000|2021-11-30 14:10:00|8517.1|8516.2|8514.9|8514|8517.1|8516.2|8513.5|8512.6|395
1638281700000|2021-11-30 14:15:00|8515|8514.1|8517.5|8516.6|8518|8517.1|8514.8|8513.9|453
1638282000000|2021-11-30 14:20:00|8517.7|8516.8|8520.5|8519.6|8520.5|8519.6|8516.6|8515.7|474
1638282300000|2021-11-30 14:25:00|8520.4|8519.5|8520.9|8520|8521.6|8520.7|8518.1|8517.2|488
1638282600000|2021-11-30 14:30:00|8520.7|8519.8|8522.9|8522|8523.5|8522.6|8519.5|8518.6|759
1638282900000|2021-11-30 14:35:00|8523|8522.1|8519.9|8519|8523.3|8522.4|8519.7|8518.8|626
1638283200000|2021-11-30 14:40:00|8519.6|8518.7|8521.3|8520.4|8522.3|8521.4|8517.7|8516.8|691
1638283500000|2021-11-30 14:45:00|8521.4|8520.5|8520.4|8519.5|8526.3|8524.9|8518.6|8517.7|939
1638283800000|2021-11-30 14:50:00|8520.3|8519.4|8522.9|8522|8525|8524.1|8520.2|8519.3|740
1638284100000|2021-11-30 14:55:00|8522.8|8521.9|8518.8|8517.3|8522.8|8521.9|8516.9|8516|750
1638284400000|2021-11-30 15:00:00|8518.7|8517.2|8512|8511.1|8520.1|8519.1|8511.5|8510.6|864
1638284700000|2021-11-30 15:05:00|8512.1|8511.2|8508.8|8507.9|8512.6|8511.7|8508.4|8507.5|887
1638285000000|2021-11-30 15:10:00|8508.7|8507.8|8510.8|8509.9|8513.9|8513|8508.5|8507.6|818
1638285300000|2021-11-30 15:15:00|8510.9|8510|8512.6|8511.7|8513.1|8512.2|8510|8509.1|649
1638285600000|2021-11-30 15:20:00|8512.5|8511.6|8515.7|8514.8|8515.7|8514.8|8511.5|8510.6|633
1638285900000|2021-11-30 15:25:00|8515.8|8514.9|8513.7|8512.8|8519|8518.1|8512.6|8511.7|794
1638286200000|2021-11-30 15:30:00|8514|8512.5|8509.3|8508.4|8514|8513|8508|8507.1|1036
1638286500000|2021-11-30 15:35:00|8509.2|8508.3|8505.7|8504.8|8509.4|8508.5|8502.8|8500.2|1568
1638286800000|2021-11-30 15:40:00|8505.6|8504.7|8497.8|8496.9|8509.4|8508.5|8497|8495.5|1511
1638287100000|2021-11-30 15:45:00|8497.6|8496.7|8497.6|8496.1|8502.4|8501.2|8495.2|8494|1533
1638287400000|2021-11-30 15:50:00|8497.7|8496.2|8496.7|8495.2|8499.5|8498.2|8484.7|8483.2|1812
1638287700000|2021-11-30 15:55:00|8496.8|8495.3|8508.8|8507.3|8513.8|8512.3|8494.9|8493.4|1912
1638288000000|2021-11-30 16:00:00|8509|8507.5|8521|8519.5|8524.1|8521.6|8502.3|8501.2|1792
1638288300000|2021-11-30 16:05:00|8520.9|8519.4|8523.6|8522.1|8525.8|8524.4|8518.3|8516.8|1656
1638288600000|2021-11-30 16:10:00|8523.5|8522|8521.3|8520.4|8526.3|8525|8517.5|8516.5|1454
1638288900000|2021-11-30 16:15:00|8521.4|8520.5|8517.8|8516.9|8522.2|8521.2|8517.8|8516.9|1414
1638289200000|2021-11-30 16:20:00|8517.2|8516.3|8512.5|8511.6|8517.6|8516.6|8512.2|8511.3|1157
1638289500000|2021-11-30 16:25:00|8512.6|8511.7|8517.7|8516.8|8518.3|8517.4|8509.6|8508.4|1328
1638289800000|2021-11-30 16:30:00|8517.6|8516.7|8522.5|8521.6|8524|8522.9|8514.7|8513.6|1127
1638290100000|2021-11-30 16:35:00|8522.4|8521.5|8520.7|8519.8|8524.7|8523.8|8520|8519.1|966
1638290400000|2021-11-30 16:40:00|8520.9|8520|8524.8|8523.9|8525.1|8524.2|8519.5|8518.6|830
1638290700000|2021-11-30 16:45:00|8524.9|8524|8524.3|8523.4|8526.3|8525.4|8522.8|8521.9|939
1638291000000|2021-11-30 16:50:00|8524.4|8523.5|8520.5|8519.6|8525.7|8524.8|8520.3|8519.4|740
1638291300000|2021-11-30 16:55:00|8520.4|8519.5|8518.5|8517.6|8523.4|8522.5|8516.2|8515.3|768
1638291600000|2021-11-30 17:00:00|8518.6|8517.7|8516|8515.1|8519.5|8518.6|8515.6|8514.7|706
1638291900000|2021-11-30 17:05:00|8515.9|8515|8520.5|8519.6|8520.8|8519.9|8515.5|8514.6|843
1638292200000|2021-11-30 17:10:00|8520.6|8519.7|8520.7|8519.8|8525|8524.1|8519.9|8519|732
1638292500000|2021-11-30 17:15:00|8520.8|8519.9|8521.8|8520.9|8522.2|8521.3|8519.8|8518.9|618
1638292800000|2021-11-30 17:20:00|8521.7|8520.8|8524.3|8523.4|8524.4|8523.5|8521.6|8520.7|590
1638293100000|2021-11-30 17:25:00|8524.4|8523.5|8523.1|8522.2|8524.7|8523.8|8522.8|8521.9|543
1638293400000|2021-11-30 17:30:00|8523.2|8522.3|8527.5|8526.6|8528.2|8527.3|8522.8|8521.9|622
1638293700000|2021-11-30 17:35:00|8527.6|8526.7|8526.7|8525.8|8527.7|8526.8|8524|8523.1|550
1638294000000|2021-11-30 17:40:00|8526.8|8525.9|8526.3|8525.4|8528.2|8527.3|8524.4|8523.5|538
1638294300000|2021-11-30 17:45:00|8526.4|8525.5|8526|8525.1|8527.2|8526.3|8523.7|8522.8|512
1638294600000|2021-11-30 17:50:00|8526.1|8525.2|8530.1|8529.2|8530.3|8529.4|8526|8525.1|586
1638294900000|2021-11-30 17:55:00|8530|8529.1|8528|8527.1|8530|8529.1|8526.5|8525.5|498
1638295200000|2021-11-30 18:00:00|8528.1|8527.2|8533.7|8532.8|8535.4|8534.5|8527.1|8526.2|642
1638295500000|2021-11-30 18:05:00|8533.8|8532.9|8535.4|8534.5|8536.3|8535.4|8532.1|8531.2|550
1638295800000|2021-11-30 18:10:00|8535.2|8534.3|8535.5|8534.6|8538.9|8538|8535.2|8534.3|565
1638296100000|2021-11-30 18:15:00|8535.4|8534.5|8535.4|8534.5|8537.4|8536.5|8535.2|8534.3|428
1638296400000|2021-11-30 18:20:00|8535.5|8534.6|8533.8|8532.9|8537.4|8536.5|8533.6|8532.7|502
1638296700000|2021-11-30 18:25:00|8534|8533.1|8533.2|8532.3|8534.1|8533.2|8531.6|8530.7|377
1638297000000|2021-11-30 18:30:00|8533.1|8532.2|8533.8|8532.9|8534.2|8533.3|8531.3|8530.4|459
1638297300000|2021-11-30 18:35:00|8533.9|8533|8532.1|8531.2|8534|8533.1|8530.5|8529.6|407
1638297600000|2021-11-30 18:40:00|8532|8531.1|8529.2|8528.3|8532.1|8531.2|8528.8|8527.9|310
1638297900000|2021-11-30 18:45:00|8529.3|8528.4|8529|8528.1|8529.9|8529|8528.5|8527.6|348
1638298200000|2021-11-30 18:50:00|8529.1|8528.2|8528.1|8527.2|8529.3|8528.4|8527.6|8526.7|372
1638298500000|2021-11-30 18:55:00|8528.2|8527.3|8525.3|8524.4|8528.2|8527.3|8525.2|8524.3|420
1638298800000|2021-11-30 19:00:00|8525.4|8524.5|8525|8524.1|8526.7|8525.8|8524.8|8523.9|405
1638299100000|2021-11-30 19:05:00|8524.9|8524|8524.3|8523.4|8526|8525.1|8523.1|8522.2|346
1638299400000|2021-11-30 19:10:00|8524.2|8523.3|8524.1|8523.2|8525.1|8524.2|8523.8|8522.9|288
1638299700000|2021-11-30 19:15:00|8524|8523.1|8522|8521.1|8524.2|8523.3|8521.8|8520.9|280
1638300000000|2021-11-30 19:20:00|8521.9|8521|8522.4|8521.5|8522.9|8522|8521.1|8520.2|280
1638300300000|2021-11-30 19:25:00|8522.5|8521.6|8520.6|8519.7|8523.1|8522.2|8520.4|8519.5|371
1638300600000|2021-11-30 19:30:00|8520.7|8519.8|8523.5|8522.6|8523.9|8523|8520.2|8519.3|406
1638300900000|2021-11-30 19:35:00|8523.4|8522.5|8520.4|8519.5|8523.9|8523|8520.3|8519.4|412
1638301200000|2021-11-30 19:40:00|8520.3|8519.4|8524.7|8523.8|8524.8|8523.9|8519.6|8518.7|435
1638301500000|2021-11-30 19:45:00|8524.5|8523.6|8524.9|8524|8525.3|8524.4|8523.6|8522.7|315
1638301800000|2021-11-30 19:50:00|8524.8|8523.9|8525.5|8524.6|8525.5|8524.6|8523.1|8522.2|362
1638302100000|2021-11-30 19:55:00|8525.4|8524.5|8525.4|8524.5|8526.4|8525.5|8524.8|8523.9|432
1638302400000|2021-11-30 20:00:00|8525.3|8524.4|8522.2|8521.3|8525.7|8524.8|8521.5|8520.6|723
1638302700000|2021-11-30 20:05:00|8522.3|8521.4|8522.3|8521.4|8523.4|8522.5|8520.8|8519.9|435
1638303000000|2021-11-30 20:10:00|8522.2|8521.3|8522.1|8521.2|8522.8|8521.9|8521.5|8520.6|306
1638303300000|2021-11-30 20:15:00|8522|8521.1|8522.2|8521.3|8522.9|8522|8521.4|8520.5|380
1638303600000|2021-11-30 20:20:00|8522.3|8521.4|8522.9|8522|8523|8522.1|8520.2|8519.3|301
1638303900000|2021-11-30 20:25:00|8523|8522.1|8521.5|8520.6|8523.3|8522.4|8520.3|8519.4|308
1638304200000|2021-11-30 20:30:00|8521.6|8520.7|8520.6|8519.7|8521.9|8521|8520.2|8519.3|265
1638304500000|2021-11-30 20:35:00|8520.7|8519.8|8518.7|8517.8|8520.9|8520|8518.6|8517.7|271
1638304800000|2021-11-30 20:40:00|8518.9|8518|8518.3|8517.4|8520.1|8519.2|8518.3|8517.4|280
1638305100000|2021-11-30 20:45:00|8518.4|8517.5|8518|8517.1|8518.5|8517.6|8517.3|8516.4|296
1638305400000|2021-11-30 20:50:00|8518.1|8517.2|8521.4|8520.5|8522.5|8521.6|8518|8517.1|432
1638305700000|2021-11-30 20:55:00|8521.3|8520.4|8527.5|8526.6|8528.3|8527.4|8521|8520.1|781
1638306000000|2021-11-30 21:00:00|8527.4|8526.5|8524.6|8523.7|8527.5|8526.6|8523.4|8522.5|522
1638306300000|2021-11-30 21:05:00|8524.5|8523.6|8523.2|8522.3|8524.7|8523.8|8522.1|8521.2|285
1638306600000|2021-11-30 21:10:00|8523.1|8522.2|8525.2|8524.3|8525.3|8524.3|8522.6|8521.7|229
1638306900000|2021-11-30 21:15:00|8525.1|8524.2|8524.4|8523.5|8525.4|8524.5|8524.3|8523.4|170
1638307200000|2021-11-30 21:20:00|8524.3|8523.4|8525.9|8525|8526.2|8525.3|8523.3|8522.4|243
1638307500000|2021-11-30 21:25:00|8525.8|8524.9|8526|8525.1|8527.1|8526.2|8525.7|8524.8|179
1638307800000|2021-11-30 21:30:00|8525.9|8525|8525.1|8524.2|8525.9|8525|8524.6|8523.5|141
1638308100000|2021-11-30 21:35:00|8525|8524.1|8526.7|8525.2|8526.9|8525.8|8524.8|8523.9|172
1638308400000|2021-11-30 21:40:00|8526.6|8525.1|8526.5|8525.6|8527.1|8525.9|8525.6|8524.5|205
1638308700000|2021-11-30 21:45:00|8526.9|8525.4|8525.7|8524.2|8526.9|8525.5|8524.8|8523.5|179
1638309000000|2021-11-30 21:50:00|8525.8|8524.3|8525.8|8522.7|8529.1|8524.4|8524.7|8520.4|825
1638309300000|2021-11-30 21:55:00|8525.6|8522.9|8528.5|8517.5|8529|8523.8|8525|8517.5|1080
1638309600000|2021-11-30 22:00:00|8528.4|8517.3|8530.7|8519.7|8531.4|8520.4|8527.7|8516.8|94
1638309900000|2021-11-30 22:05:00|8528.3|8517.3|8528.3|8517.3|8528.7|8517.7|8522|8511|130
1638310200000|2021-11-30 22:10:00|8527.5|8516.5|8528.4|8517.4|8529.7|8518.7|8526|8515|409
1638310500000|2021-11-30 22:15:00|8528.3|8517.3|8531.1|8520.1|8531.6|8520.6|8526.1|8515.1|645
1638310800000|2021-11-30 22:20:00|8531.2|8520.2|8531.6|8520.6|8532.2|8521.2|8527.3|8517|241
1638311100000|2021-11-30 22:25:00|8531.7|8520.7|8529.8|8518.8|8531.8|8521.4|8528.4|8518.2|206
1638311400000|2021-11-30 22:30:00|8530.5|8519.5|8528.9|8518.8|8531.1|8523|8528.4|8518.2|346
1638311700000|2021-11-30 22:35:00|8528.4|8519.1|8528.3|8519.5|8529.8|8520.2|8527.5|8517.1|314
1638312000000|2021-11-30 22:40:00|8528.2|8518.9|8528|8519.2|8531.4|8522|8527.1|8516.8|330
1638312300000|2021-11-30 22:45:00|8528.1|8519.6|8528.7|8519.9|8530.6|8522.1|8526.4|8517.9|529
1638312600000|2021-11-30 22:50:00|8528.3|8519.8|8529.8|8518.8|8530.9|8522.2|8528.2|8518.2|502
1638312900000|2021-11-30 22:55:00|8529.7|8519|8529.7|8524.6|8530.8|8525.5|8527.8|8518.7|521
1638313200000|2021-11-30 23:00:00|8529.5|8524.7|8526.6|8525.1|8529.5|8525.7|8526.3|8523.8|478
1638313500000|2021-11-30 23:05:00|8526.5|8525|8526.8|8525.3|8528.1|8526.6|8526.4|8524.9|371
1638313800000|2021-11-30 23:10:00|8526.9|8525.4|8524.9|8523.4|8526.9|8525.6|8524.8|8523.3|374
1638314100000|2021-11-30 23:15:00|8525.1|8523.6|8519.9|8518.4|8525.9|8524.4|8519.3|8517.8|379
1638314400000|2021-11-30 23:20:00|8519.7|8518.2|8518.9|8517.4|8520.1|8518.6|8518.7|8517.2|376
1638314700000|2021-11-30 23:25:00|8518.8|8517.3|8519.2|8517.7|8520.2|8518.7|8517.8|8516.4|413
1638315000000|2021-11-30 23:30:00|8519.3|8517.8|8520.4|8518.9|8521.9|8520.4|8519.3|8517.8|462
1638315300000|2021-11-30 23:35:00|8520.3|8518.8|8520.4|8518.9|8522.3|8520.8|8519.5|8518|392
1638315600000|2021-11-30 23:40:00|8520.5|8519|8520.1|8518.6|8520.6|8519.4|8518.9|8517.4|444
1638315900000|2021-11-30 23:45:00|8520|8518.5|8521.9|8520.4|8522.1|8520.6|8520|8518.5|426
1638316200000|2021-11-30 23:50:00|8521.8|8520.3|8522.1|8520.6|8522.5|8521.1|8521.1|8519.7|332
1638316500000|2021-11-30 23:55:00|8522.2|8520.7|8522.6|8521.1|8523.5|8522.2|8521.2|8520.2|347
1638316800000|2021-12-01 00:00:00|8522.3|8521.4|8520.7|8519.2|8522.9|8521.5|8519.5|8518.4|441
1638317100000|2021-12-01 00:05:00|8520.6|8519.1|8522.8|8521.9|8523.2|8522|8520.1|8518.8|317
1638317400000|2021-12-01 00:10:00|8522.7|8521.8|8522.8|8521.9|8523.4|8522.5|8522.6|8521.4|208
1638317700000|2021-12-01 00:15:00|8522.5|8521.6|8523.5|8522.6|8523.5|8522.6|8522.4|8521.5|226
1638318000000|2021-12-01 00:20:00|8523.7|8522.2|8523.3|8522.4|8524|8522.8|8522.5|8521.6|267
1638318300000|2021-12-01 00:25:00|8523.1|8522.2|8523.8|8522.9|8524.8|8523.6|8523|8522.1|264
1638318600000|2021-12-01 00:30:00|8523.7|8522.8|8523.3|8522.4|8524.7|8523.8|8522.4|8521.3|393
1638318900000|2021-12-01 00:35:00|8523.5|8522.6|8524.1|8523.2|8524.8|8523.6|8523|8522.1|310
1638319200000|2021-12-01 00:40:00|8524|8523.1|8524.7|8523.8|8525.1|8524.2|8522.9|8522|343
1638319500000|2021-12-01 00:45:00|8524.8|8523.9|8523.3|8522.4|8524.9|8523.9|8522.9|8522|310
1638319800000|2021-12-01 00:50:00|8523.2|8522.3|8519.1|8517.6|8523.5|8522.6|8518.3|8517.1|359
1638320100000|2021-12-01 00:55:00|8518.8|8517.3|8520.7|8519.8|8521.2|8520.3|8518.4|8517.2|325
1638320400000|2021-12-01 01:00:00|8520.6|8519.7|8521|8520.1|8522.4|8521.5|8520.3|8519.4|299
1638320700000|2021-12-01 01:05:00|8520.9|8520|8520.2|8519.3|8520.9|8520|8519.7|8518.8|286
1638321000000|2021-12-01 01:10:00|8520.3|8519.4|8517.9|8517|8520.6|8519.7|8516.8|8515.9|395
1638321300000|2021-12-01 01:15:00|8518|8517.1|8517.1|8516.2|8518.2|8517.3|8516.5|8515.6|286
1638321600000|2021-12-01 01:20:00|8517|8516.1|8517.6|8516.7|8517.7|8516.8|8516.3|8515.4|348
1638321900000|2021-12-01 01:25:00|8517.7|8516.8|8516.8|8515.9|8519.5|8518.6|8516.4|8515.5|413
1638322200000|2021-12-01 01:30:00|8516.9|8516|8516.5|8515.6|8517.8|8516.9|8516|8515.1|404
1638322500000|2021-12-01 01:35:00|8516.4|8515.5|8516.5|8515.6|8517.3|8516.4|8516.1|8515.2|212
1638322800000|2021-12-01 01:40:00|8516.6|8515.7|8517.3|8515.8|8517.9|8517|8516.5|8515.6|303
1638323100000|2021-12-01 01:45:00|8517|8516.1|8515.9|8515|8517.4|8516.1|8515.5|8514.6|368
1638323400000|2021-12-01 01:50:00|8515.8|8514.9|8515.9|8515|8516.6|8515.7|8514.9|8514|388
1638323700000|2021-12-01 01:55:00|8515.8|8514.9|8516.2|8515.3|8517.2|8516.3|8515.7|8514.8|304
1638324000000|2021-12-01 02:00:00|8516.1|8515.2|8512.6|8511.7|8516.8|8515.9|8512.2|8511.3|244
1638324300000|2021-12-01 02:05:00|8512.7|8511.8|8514.7|8513.8|8514.9|8513.8|8512.3|8511.2|366
1638324600000|2021-12-01 02:10:00|8514.4|8513.5|8515.4|8514.5|8515.7|8514.6|8513.6|8512.7|318
1638324900000|2021-12-01 02:15:00|8514.9|8514|8514.2|8513.3|8515.7|8514.8|8514.1|8513.2|272
1638325200000|2021-12-01 02:20:00|8514.3|8513.4|8513.7|8512.8|8515|8514.1|8513.2|8512.2|247
1638325500000|2021-12-01 02:25:00|8513.8|8512.9|8511|8510.1|8513.8|8512.9|8510.9|8510|365
1638325800000|2021-12-01 02:30:00|8511.1|8510.2|8512.3|8511.4|8512.4|8511.5|8509.6|8508.7|407
1638326100000|2021-12-01 02:35:00|8512.4|8511.5|8511.6|8510.7|8512.8|8511.9|8511.3|8510.3|346
1638326400000|2021-12-01 02:40:00|8511.4|8510.5|8511.6|8510.7|8512.5|8511.6|8511.2|8510.3|323
1638326700000|2021-12-01 02:45:00|8511.5|8510.6|8511.3|8510.4|8511.8|8510.9|8510.7|8509.8|292
1638327000000|2021-12-01 02:50:00|8511.4|8510.5|8511.3|8510.4|8511.7|8510.8|8510.9|8510|193
1638327300000|2021-12-01 02:55:00|8511.4|8510.5|8510.7|8509.8|8511.7|8510.8|8510.5|8509.6|200
1638327600000|2021-12-01 03:00:00|8511|8510.1|8514.5|8513.6|8515.2|8514.3|8511|8510.1|342
1638327900000|2021-12-01 03:05:00|8514.4|8513.5|8515.1|8514.2|8515.1|8514.2|8512.8|8511.9|248
1638328200000|2021-12-01 03:10:00|8515|8514.1|8511.9|8511|8515.1|8514.2|8511.5|8510.6|289
1638328500000|2021-12-01 03:15:00|8512|8511.1|8510.8|8509.9|8512.4|8511.5|8510.5|8509.6|314
1638328800000|2021-12-01 03:20:00|8510.9|8510|8512.4|8511.5|8512.6|8511.7|8510.7|8509.8|269
1638329100000|2021-12-01 03:25:00|8512.3|8511.4|8511.2|8510.3|8512.8|8511.9|8510.9|8510|185
1638329400000|2021-12-01 03:30:00|8511.1|8510.2|8509.6|8508.7|8511.4|8510.5|8509.2|8508.3|215
1638329700000|2021-12-01 03:35:00|8509.5|8508.6|8509.1|8508.2|8510.7|8509.8|8508.8|8507.9|247
1638330000000|2021-12-01 03:40:00|8509|8508.1|8511.6|8510.1|8511.6|8510.5|8509|8508.1|218
1638330300000|2021-12-01 03:45:00|8511.7|8510.2|8511.2|8510.3|8511.7|8510.7|8510.6|8509.5|269
1638330600000|2021-12-01 03:50:00|8511.5|8510|8511|8510.1|8511.5|8510.5|8510.2|8509.3|217
1638330900000|2021-12-01 03:55:00|8511.1|8510.2|8509.4|8508.5|8511.2|8510.3|8509.3|8508.4|275
1638331200000|2021-12-01 04:00:00|8509.5|8508.6|8510.5|8509.6|8510.6|8509.7|8508.7|8507.8|318
1638331500000|2021-12-01 04:05:00|8510.6|8509.7|8510.2|8509.3|8511.6|8510.5|8510.1|8509.2|229
1638331800000|2021-12-01 04:10:00|8510.3|8509.4|8510.6|8509.7|8510.7|8509.8|8509.6|8508.7|150
1638332100000|2021-12-01 04:15:00|8510.7|8509.8|8511|8510.1|8511.5|8510.6|8510|8509.1|226
1638332400000|2021-12-01 04:20:00|8511.1|8510.2|8511|8510.1|8511.5|8510.6|8510.2|8509.3|169
1638332700000|2021-12-01 04:25:00|8511.1|8510.2|8510.1|8509.2|8511.1|8510.2|8509.7|8508.8|156
1638333000000|2021-12-01 04:30:00|8510|8509.1|8508.9|8508|8510.2|8509.3|8508.4|8507.5|270
1638333300000|2021-12-01 04:35:00|8509|8508.1|8508.6|8507.7|8509.1|8508.2|8507.6|8506.5|308
1638333600000|2021-12-01 04:40:00|8508.5|8507.6|8508.5|8507.6|8508.7|8507.6|8507.7|8506.6|294
1638333900000|2021-12-01 04:45:00|8508.4|8507.5|8507.6|8506.7|8508.7|8507.8|8506.5|8505.6|241
1638334200000|2021-12-01 04:50:00|8507.7|8506.8|8507.8|8506.9|8508.2|8507.3|8507.4|8506.5|214
1638334500000|2021-12-01 04:55:00|8507.9|8507|8506.3|8505.4|8508.4|8507.5|8505.6|8504.7|271
1638334800000|2021-12-01 05:00:00|8506.4|8505.5|8507.8|8506.9|8507.8|8506.9|8506.2|8505.3|226
1638335100000|2021-12-01 05:05:00|8507.7|8506.8|8507.8|8506.9|8508|8507.1|8507.1|8506.2|153
1638335400000|2021-12-01 05:10:00|8507.7|8506.8|8507.3|8506.4|8507.8|8506.9|8506.9|8506|180
1638335700000|2021-12-01 05:15:00|8507.4|8506.5|8507.1|8506.2|8508|8507.1|8506.7|8505.8|163
1638336000000|2021-12-01 05:20:00|8507|8506.1|8506.3|8505.4|8507|8506.1|8506.2|8505.3|135
1638336300000|2021-12-01 05:25:00|8506.4|8505.5|8506.2|8505.3|8506.6|8505.6|8505.9|8505|153
1638336600000|2021-12-01 05:30:00|8506.3|8505.4|8505.9|8505|8506.5|8505.6|8505.8|8504.9|224
1638336900000|2021-12-01 05:35:00|8506.1|8505.2|8505.5|8504.6|8506.4|8505.5|8505.5|8504.6|158
1638337200000|2021-12-01 05:40:00|8505.6|8504.7|8506.1|8505.2|8506.2|8505.3|8505.4|8504.5|91
1638337500000|2021-12-01 05:45:00|8506|8505.1|8505.9|8505|8506.8|8505.9|8505.7|8504.8|199
1638337800000|2021-12-01 05:50:00|8506|8505.1|8506.6|8505.7|8507.2|8506.3|8505.9|8505|211
1638338100000|2021-12-01 05:55:00|8506.7|8505.8|8507.5|8506.6|8507.8|8506.9|8506.2|8505.3|297
1638338400000|2021-12-01 06:00:00|8507.6|8506.7|8508.2|8507.3|8509.5|8508.6|8507.1|8506.2|467
1638338700000|2021-12-01 06:05:00|8508.1|8507.2|8507.5|8506.6|8508.8|8507.9|8507.5|8506.6|397
1638339000000|2021-12-01 06:10:00|8507.6|8506.7|8506.2|8505.3|8507.7|8506.8|8506.1|8505.2|283
1638339300000|2021-12-01 06:15:00|8506.1|8505.2|8506.3|8505.4|8506.9|8506|8505.8|8504.9|303
1638339600000|2021-12-01 06:20:00|8506.4|8505.5|8506.2|8505.3|8507|8506.1|8504.4|8503.5|201
1638339900000|2021-12-01 06:25:00|8506.3|8505.4|8505.3|8504.4|8506.4|8505.5|8505.2|8504.3|263
1638340200000|2021-12-01 06:30:00|8505.2|8504.3|8505|8504.1|8505.2|8504.3|8503.7|8502.8|312
1638340500000|2021-12-01 06:35:00|8504.9|8504|8504.2|8503.3|8505.3|8504.4|8504.2|8503.3|254
1638340800000|2021-12-01 06:40:00|8504.3|8503.4|8503.9|8503|8504.7|8503.7|8503.1|8502.2|340
1638341100000|2021-12-01 06:45:00|8504|8503.1|8504.8|8503.9|8505.7|8504.8|8503.8|8502.9|433
1638341400000|2021-12-01 06:50:00|8504.7|8503.8|8504.3|8503.4|8505.4|8504.5|8503.9|8503|371
1638341700000|2021-12-01 06:55:00|8504.2|8503.3|8503|8501.5|8504.8|8503.9|8501.9|8501|456
1638342000000|2021-12-01 07:00:00|8503.1|8501.6|8506|8505.1|8506|8505.1|8502.8|8501.6|685
1638342300000|2021-12-01 07:05:00|8505.9|8505|8506.2|8505.3|8508.7|8507.8|8505.8|8504.9|490
1638342600000|2021-12-01 07:10:00|8506.3|8505.4|8504.8|8503.9|8506.8|8505.9|8504.8|8503.9|465
1638342900000|2021-12-01 07:15:00|8504.7|8503.8|8504.2|8503.3|8505.7|8504.8|8503.4|8502.5|579
1638343200000|2021-12-01 07:20:00|8504.3|8503.4|8502.2|8501.3|8504.3|8503.4|8500.7|8499.8|682
1638343500000|2021-12-01 07:25:00|8502.1|8501.2|8503.8|8502.9|8504.2|8503.3|8501.7|8500.8|419
1638343800000|2021-12-01 07:30:00|8503.9|8503|8502.2|8501.3|8505|8504.1|8501|8500.1|443
1638344100000|2021-12-01 07:35:00|8502.3|8501.4|8499.5|8498.6|8502.7|8501.8|8499|8498.1|482
1638344400000|2021-12-01 07:40:00|8499.6|8498.7|8501.3|8500.4|8502|8500.8|8499.1|8498.2|488
1638344700000|2021-12-01 07:45:00|8501.4|8500.5|8503.8|8502.9|8504.4|8503.5|8501.1|8500.2|482
1638345000000|2021-12-01 07:50:00|8503.7|8502.8|8501.6|8500.7|8504|8503.1|8500.8|8499.9|421
1638345300000|2021-12-01 07:55:00|8501.5|8500.6|8515.7|8514.8|8517.5|8516.3|8501.5|8500.6|962
1638345600000|2021-12-01 08:00:00|8516|8514.5|8524.5|8523.6|8527.3|8526.4|8514.2|8513.1|1050
1638345900000|2021-12-01 08:05:00|8524.6|8523.7|8523.9|8523|8526.8|8525.9|8522.8|8521.9|869
1638346200000|2021-12-01 08:10:00|8523.7|8522.8|8522.2|8521.3|8524.7|8523.8|8520.5|8519.6|713
1638346500000|2021-12-01 08:15:00|8522.1|8521.2|8516.7|8515.8|8522.9|8522|8515.4|8514.5|657
1638346800000|2021-12-01 08:20:00|8516.5|8515.6|8517.5|8516.6|8519.9|8519|8516.3|8515.4|597
1638347100000|2021-12-01 08:25:00|8517.4|8516.5|8518|8517.1|8521.3|8520.4|8516.2|8515.3|664
1638347400000|2021-12-01 08:30:00|8517.9|8517|8508.5|8507.6|8518.9|8518|8507.7|8506.8|730
1638347700000|2021-12-01 08:35:00|8508.4|8507.5|8503|8502.1|8510.8|8509.9|8501.9|8501|762
1638348000000|2021-12-01 08:40:00|8502.9|8502|8503|8502.1|8505|8504.1|8500.8|8499.9|716
1638348300000|2021-12-01 08:45:00|8503.1|8502.2|8504.2|8503.3|8505.7|8504.8|8501.5|8500.6|630
1638348600000|2021-12-01 08:50:00|8504.5|8503|8505.1|8503.6|8506|8505.1|8503.6|8502.7|629
1638348900000|2021-12-01 08:55:00|8505|8503.5|8511.4|8509.9|8512.3|8511.4|8504.5|8503.2|813
1638349200000|2021-12-01 09:00:00|8511.2|8509.7|8515.8|8514.9|8522.7|8521.8|8511.1|8509.6|858
1638349500000|2021-12-01 09:05:00|8515.7|8514.8|8514.2|8513.3|8518.4|8517.5|8513.6|8512.7|571
1638349800000|2021-12-01 09:10:00|8514.1|8513.2|8508.7|8507.8|8514.7|8513.8|8508.5|8507.6|684
1638350100000|2021-12-01 09:15:00|8508.8|8507.9|8503.9|8503|8509.5|8508.6|8503|8502.1|587
1638350400000|2021-12-01 09:20:00|8503.8|8502.9|8505.5|8504.6|8506.7|8505.8|8502.2|8501.3|591
1638350700000|2021-12-01 09:25:00|8505.1|8504.2|8508.4|8506.9|8509.9|8508.9|8504.8|8503.9|588
1638351000000|2021-12-01 09:30:00|8508|8507.1|8505.1|8504.2|8508.8|8507.7|8503.6|8502.7|678
1638351300000|2021-12-01 09:35:00|8505|8504.1|8505.4|8504.5|8506|8505.1|8503.1|8502.2|618
1638351600000|2021-12-01 09:40:00|8505.5|8504.6|8501.8|8500.9|8505.6|8504.7|8499|8498.1|586
1638351900000|2021-12-01 09:45:00|8501.7|8500.8|8503.2|8502.3|8503.4|8502.5|8501.2|8500.3|482
1638352200000|2021-12-01 09:50:00|8503.3|8502.4|8505.7|8504.8|8507.3|8506.4|8503.2|8502.3|511
1638352500000|2021-12-01 09:55:00|8505.8|8504.9|8508.7|8507.8|8510.5|8509.6|8505|8504.1|555
1638352800000|2021-12-01 10:00:00|8508.8|8507.9|8509.6|8508.7|8511.7|8510.8|8506.2|8505.3|641
1638353100000|2021-12-01 10:05:00|8509.4|8508.5|8506.7|8505.8|8509.9|8509|8506.1|8505.2|606
1638353400000|2021-12-01 10:10:00|8506.6|8505.7|8509.5|8508.6|8509.9|8509|8505.5|8504.6|477
1638353700000|2021-12-01 10:15:00|8509.4|8508.5|8509.5|8508.6|8510.3|8509.4|8507.6|8506.7|497
1638354000000|2021-12-01 10:20:00|8509.6|8508.7|8507.9|8507|8510|8509.1|8507.3|8506.4|494
1638354300000|2021-12-01 10:25:00|8508|8507.1|8506.7|8505.8|8508.1|8507.2|8505.1|8504.2|384
1638354600000|2021-12-01 10:30:00|8506.8|8505.9|8505.1|8504.2|8507.8|8506.9|8502.2|8501.3|486
1638354900000|2021-12-01 10:35:00|8505.2|8504.3|8508.6|8507.7|8509.9|8509|8505.1|8504.2|537
1638355200000|2021-12-01 10:40:00|8508.7|8507.8|8509.7|8508.8|8510.2|8509.3|8507.9|8507|616
1638355500000|2021-12-01 10:45:00|8509.8|8508.9|8510.4|8509.5|8510.6|8509.7|8508.4|8507.5|442
1638355800000|2021-12-01 10:50:00|8510.3|8509.4|8508.8|8507.9|8510.7|8509.8|8508.3|8507.4|524
1638356100000|2021-12-01 10:55:00|8508.9|8508|8505.2|8504.3|8509.3|8508.4|8505.1|8504.2|524
1638356400000|2021-12-01 11:00:00|8505.1|8504.2|8505.1|8504.2|8506.7|8505.8|8503.5|8502.6|579
1638356700000|2021-12-01 11:05:00|8505.3|8504.4|8504.8|8503.9|8505.8|8504.9|8503.5|8502.6|322
1638357000000|2021-12-01 11:10:00|8504.7|8503.8|8506.6|8505.7|8507.3|8506.4|8503.8|8502.9|476
1638357300000|2021-12-01 11:15:00|8506.5|8505.6|8509.7|8508.8|8511.3|8510.4|8506.5|8505.6|472
1638357600000|2021-12-01 11:20:00|8509.8|8508.9|8510.2|8509.3|8510.4|8509.5|8508.3|8507.4|399
1638357900000|2021-12-01 11:25:00|8510.1|8509.2|8505.1|8504.2|8511.4|8510.5|8505|8504.1|516
1638358200000|2021-12-01 11:30:00|8505.2|8504.3|8504.3|8503.4|8505.4|8504.5|8502.8|8501.9|341
1638358500000|2021-12-01 11:35:00|8504.2|8503.3|8502.5|8501.6|8504.3|8503.4|8501.3|8500.4|373
1638358800000|2021-12-01 11:40:00|8502.6|8501.7|8504|8503.1|8504.4|8503.5|8500.5|8499.6|485
1638359100000|2021-12-01 11:45:00|8504.1|8503.2|8502.1|8501.2|8504.8|8503.9|8500.6|8499.7|386
1638359400000|2021-12-01 11:50:00|8502|8501.1|8502.9|8502|8503.7|8502.8|8501.3|8500.4|365
1638359700000|2021-12-01 11:55:00|8502.8|8501.9|8498.3|8497.4|8504.4|8503.5|8497.9|8497|463
1638360000000|2021-12-01 12:00:00|8498.6|8497.1|8504|8503.1|8504.2|8503.3|8497.9|8497|539
1638360300000|2021-12-01 12:05:00|8504.1|8503.2|8501.6|8500.7|8504.2|8503.3|8501.3|8500.4|426
1638360600000|2021-12-01 12:10:00|8501.7|8500.8|8500.5|8499.6|8502.1|8501.2|8499.8|8498.9|434
1638360900000|2021-12-01 12:15:00|8500.6|8499.7|8496.7|8495.8|8500.6|8499.7|8496.7|8495.8|627
1638361200000|2021-12-01 12:20:00|8496.8|8495.9|8494.3|8493.4|8496.9|8496|8493.5|8492.6|567
1638361500000|2021-12-01 12:25:00|8494.4|8493.5|8496.8|8495.9|8497.3|8496.4|8494.4|8493.5|448
1638361800000|2021-12-01 12:30:00|8496.9|8496|8499.1|8498.2|8500.9|8500|8496.9|8496|584
1638362100000|2021-12-01 12:35:00|8499.2|8498.3|8498.4|8497.5|8499.3|8498.4|8496.2|8495.3|526
1638362400000|2021-12-01 12:40:00|8498.5|8497.6|8498.7|8497.8|8498.9|8498|8495.9|8495|450
1638362700000|2021-12-01 12:45:00|8498.6|8497.7|8502.3|8501.4|8502.6|8501.7|8498.6|8497.7|465
1638363000000|2021-12-01 12:50:00|8502.2|8501.3|8499.3|8498.4|8502.6|8501.7|8498.8|8497.9|426
1638363300000|2021-12-01 12:55:00|8499.2|8498.3|8495.7|8494.8|8499.2|8498.3|8495.3|8494.4|524
1638363600000|2021-12-01 13:00:00|8495.6|8494.7|8497.5|8496.6|8497.9|8497|8495.6|8494.7|594
1638363900000|2021-12-01 13:05:00|8497.6|8496.7|8497.3|8496.4|8498.6|8497.7|8496.7|8495.8|426
1638364200000|2021-12-01 13:10:00|8497.4|8496.5|8504.5|8494.7|8505|8499.8|8496.9|8494.4|465
1638364500000|2021-12-01 13:15:00|8503.2|8495.6|8504.2|8503.3|8504.3|8503.4|8497.6|8494.9|954
1638364800000|2021-12-01 13:20:00|8504.5|8503.6|8505.2|8504.3|8506.4|8505.5|8502.3|8501.4|698
1638365100000|2021-12-01 13:25:00|8505.3|8504.4|8505.6|8504.7|8506.2|8505.3|8502.5|8501.6|461
1638365400000|2021-12-01 13:30:00|8505.5|8504.6|8506.5|8505.6|8510.3|8509.4|8504.3|8503.4|602
1638365700000|2021-12-01 13:35:00|8506.6|8505.7|8504.8|8503.9|8506.6|8505.7|8503.9|8503|534
1638366000000|2021-12-01 13:40:00|8504.7|8503.8|8507.2|8506.3|8510.7|8509.8|8504.4|8503.5|463
1638366300000|2021-12-01 13:45:00|8507.4|8506.5|8504.8|8503.9|8508.3|8507.4|8503.6|8502.7|665
1638366600000|2021-12-01 13:50:00|8504.7|8503.8|8502|8501.1|8505.3|8504.4|8501.4|8500.5|576
1638366900000|2021-12-01 13:55:00|8501.9|8501|8497|8496.1|8502.4|8501.5|8496|8495.1|827
1638367200000|2021-12-01 14:00:00|8497.2|8495.7|8497.8|8496.9|8499.9|8499|8496.7|8495.7|722
1638367500000|2021-12-01 14:05:00|8497.7|8496.8|8496.4|8495.5|8499.6|8498.7|8495.6|8494.7|631
1638367800000|2021-12-01 14:10:00|8496.5|8495.6|8494.8|8493.9|8497.4|8496.5|8494.3|8493.4|485
1638368100000|2021-12-01 14:15:00|8494.9|8494|8499.4|8498.5|8499.9|8499|8494.8|8493.9|521
1638368400000|2021-12-01 14:20:00|8499.5|8498.6|8503.2|8502.3|8503.3|8502.4|8498.6|8497.7|559
1638368700000|2021-12-01 14:25:00|8503.1|8502.2|8505.7|8504.8|8506|8505.1|8503|8502.1|705
1638369000000|2021-12-01 14:30:00|8505.6|8504.7|8509.2|8508.3|8509.8|8508.9|8505.5|8504.6|651
1638369300000|2021-12-01 14:35:00|8509.3|8508.4|8510.5|8509.6|8511|8510.1|8507.6|8506.7|645
1638369600000|2021-12-01 14:40:00|8510.8|8509.9|8511.7|8510.2|8512.4|8511.2|8508.7|8507.8|502
1638369900000|2021-12-01 14:45:00|8511.8|8510.3|8509.7|8508.8|8512.6|8511.7|8509|8508.1|743
1638370200000|2021-12-01 14:50:00|8510|8509.1|8508.7|8507.8|8510.4|8509.5|8507.2|8506.3|590
1638370500000|2021-12-01 14:55:00|8508.8|8507.9|8511.3|8508.2|8511.9|8508.2|8504.6|8503.7|693
1638370800000|2021-12-01 15:00:00|8510.7|8507.2|8505.8|8504.9|8512.1|8508.9|8504.2|8503|890
1638371100000|2021-12-01 15:05:00|8505.7|8504.8|8507.7|8506.8|8510.1|8509.2|8504.6|8503.7|692
1638371400000|2021-12-01 15:10:00|8507.6|8506.7|8507|8506.1|8509.1|8508.2|8506.8|8505.9|762
1638371700000|2021-12-01 15:15:00|8507.1|8506.2|8508.4|8507.5|8509.2|8508.3|8506.1|8505.2|749
1638372000000|2021-12-01 15:20:00|8508.3|8507.4|8508.5|8507.6|8510.6|8509.7|8506.9|8506|675
1638372300000|2021-12-01 15:25:00|8508.6|8507.7|8516.2|8515.3|8516.7|8515.8|8508.2|8507.3|830
1638372600000|2021-12-01 15:30:00|8516.1|8515.2|8519|8518.1|8519.5|8518.6|8515.8|8514.9|655
1638372900000|2021-12-01 15:35:00|8519.1|8518.2|8521.9|8521|8522.7|8521.8|8518.9|8518|636
1638373200000|2021-12-01 15:40:00|8521.8|8520.9|8519.9|8518.4|8523.7|8522.8|8518.8|8517.9|782
1638373500000|2021-12-01 15:45:00|8520|8518.5|8517.7|8516.8|8521.1|8520.2|8517.7|8516.8|742
1638373800000|2021-12-01 15:50:00|8517.8|8516.9|8514.5|8513.6|8518.1|8517.2|8513.4|8512.2|835
1638374100000|2021-12-01 15:55:00|8514.4|8513.5|8514.5|8513.6|8514.8|8513.9|8510.5|8509.6|865
1638374400000|2021-12-01 16:00:00|8514.4|8513.5|8507.8|8506.9|8514.6|8513.7|8507|8506.1|804
1638374700000|2021-12-01 16:05:00|8507.7|8506.8|8507.1|8506.2|8509.9|8509|8506.9|8506|549
1638375000000|2021-12-01 16:10:00|8507.2|8506.3|8505.4|8504.5|8508.5|8507.6|8504.8|8503.9|553
1638375300000|2021-12-01 16:15:00|8505.3|8504.4|8506.5|8505.6|8506.6|8505.7|8503.4|8502.5|500
1638375600000|2021-12-01 16:20:00|8506.4|8505.5|8504.7|8503.8|8506.7|8505.8|8504.7|8503.8|524
1638375900000|2021-12-01 16:25:00|8504.6|8503.7|8507.3|8506.4|8507.9|8507|8504.4|8503.5|499
1638376200000|2021-12-01 16:30:00|8507.2|8506.3|8507.2|8506.3|8507.7|8506.8|8505.4|8504.5|580
1638376500000|2021-12-01 16:35:00|8507|8506.1|8506.3|8505.4|8508.3|8507.4|8505.5|8504.6|538
1638376800000|2021-12-01 16:40:00|8506.2|8505.3|8506.3|8505.4|8507.5|8506.6|8505.4|8504.5|403
1638377100000|2021-12-01 16:45:00|8506.4|8505.5|8507.4|8506.5|8509.4|8508.5|8506.2|8505.3|425
1638377400000|2021-12-01 16:50:00|8507.6|8506.7|8508.7|8507.8|8508.8|8507.9|8506|8505.1|428
1638377700000|2021-12-01 16:55:00|8508.6|8507.7|8509|8508.1|8511.9|8511|8508.6|8507.7|396
1638378000000|2021-12-01 17:00:00|8509.1|8508.2|8508.5|8507.6|8512.4|8511.5|8508.4|8507.5|447
1638378300000|2021-12-01 17:05:00|8508.4|8507.5|8506.9|8506|8509.9|8509|8506.8|8505.9|475
1638378600000|2021-12-01 17:10:00|8507.1|8506.2|8504|8503.1|8507.5|8506.6|8503.4|8502.5|434
1638378900000|2021-12-01 17:15:00|8504.2|8503.3|8504|8503.1|8505.2|8504.3|8504|8503.1|292
1638379200000|2021-12-01 17:20:00|8504.1|8503.2|8503.5|8502.6|8504.7|8503.8|8502.7|8501.8|377
1638379500000|2021-12-01 17:25:00|8503.4|8502.5|8504.3|8503.4|8504.3|8503.4|8503.1|8502.2|287
1638379800000|2021-12-01 17:30:00|8504.2|8503.3|8505|8504.1|8505.2|8504.3|8503.1|8502.2|290
1638380100000|2021-12-01 17:35:00|8504.5|8503.6|8503.5|8502.6|8505.3|8504.4|8503.1|8502.2|289
1638380400000|2021-12-01 17:40:00|8503.4|8502.5|8505.6|8504.7|8505.8|8504.9|8502.9|8502|342
1638380700000|2021-12-01 17:45:00|8505.5|8504.6|8505.9|8505|8506.5|8505.6|8504.8|8503.9|281
1638381000000|2021-12-01 17:50:00|8506|8505.1|8509.9|8509|8510|8509.1|8505.9|8505|396
1638381300000|2021-12-01 17:55:00|8509.8|8508.9|8512.8|8511.9|8513|8512.1|8509.8|8508.9|490
1638381600000|2021-12-01 18:00:00|8512.9|8512|8515.4|8514.5|8515.9|8515|8511.3|8510.4|388
1638381900000|2021-12-01 18:05:00|8515.3|8514.4|8517.7|8516.8|8519.1|8518.2|8515|8514.1|496
1638382200000|2021-12-01 18:10:00|8517.6|8516.7|8517.5|8516.6|8518.2|8517.3|8516.2|8515.3|424
1638382500000|2021-12-01 18:15:00|8517.6|8516.7|8519.3|8518.4|8519.6|8518.7|8516.2|8515.3|388
1638382800000|2021-12-01 18:20:00|8519.2|8518.3|8519.1|8518.2|8519.8|8518.9|8518.1|8517.2|356
1638383100000|2021-12-01 18:25:00|8519.2|8518.3|8517.6|8516.7|8519.6|8518.7|8517.3|8516.4|427
1638383400000|2021-12-01 18:30:00|8517.7|8516.8|8518.8|8517.9|8519|8518.1|8516.9|8516|406
1638383700000|2021-12-01 18:35:00|8518.7|8517.8|8519.9|8519|8520.5|8519.6|8518.6|8517.7|262
1638384000000|2021-12-01 18:40:00|8519.8|8518.9|8522|8521.1|8522|8521.1|8519.3|8518.4|402
1638384300000|2021-12-01 18:45:00|8522.1|8521.2|8521.9|8521|8523.8|8522.9|8521.7|8520.8|509
1638384600000|2021-12-01 18:50:00|8521.8|8520.9|8518.6|8517.7|8521.9|8521|8518.4|8517.5|597
1638384900000|2021-12-01 18:55:00|8518.7|8517.8|8521.6|8520.1|8521.6|8520.7|8518.6|8517.7|503
1638385200000|2021-12-01 19:00:00|8521.4|8519.9|8521.8|8520.9|8523.3|8522.4|8520.9|8519.9|442
1638385500000|2021-12-01 19:05:00|8521.9|8521|8522.7|8521.8|8522.8|8521.9|8520.5|8519.6|396
1638385800000|2021-12-01 19:10:00|8522.6|8521.7|8522.1|8521.2|8523.5|8522.6|8521.3|8520.4|356
1638386100000|2021-12-01 19:15:00|8522.2|8521.3|8523.6|8522.7|8523.7|8522.8|8521|8520.1|353
1638386400000|2021-12-01 19:20:00|8523.5|8522.6|8522.4|8521.5|8524.2|8523.3|8522.2|8521.3|344
1638386700000|2021-12-01 19:25:00|8522.3|8521.4|8521.5|8520.6|8522.6|8521.7|8520.6|8519.7|404
1638387000000|2021-12-01 19:30:00|8521.7|8520.8|8521.6|8520.7|8521.7|8520.8|8520.4|8519.5|331
1638387300000|2021-12-01 19:35:00|8521.4|8520.5|8521.5|8520.6|8522.7|8521.8|8521|8520.1|281
1638387600000|2021-12-01 19:40:00|8521.7|8520.8|8522.1|8521.2|8522.9|8522|8521.5|8520.6|310
1638387900000|2021-12-01 19:45:00|8522.2|8521.3|8522.2|8521.3|8523.4|8522.5|8521.8|8520.9|255
1638388200000|2021-12-01 19:50:00|8522.1|8521.2|8523.7|8522.8|8524|8523.1|8521.6|8520.7|412
1638388500000|2021-12-01 19:55:00|8523.8|8522.9|8523.5|8522.6|8524.4|8523.5|8523.1|8522.2|409
1638388800000|2021-12-01 20:00:00|8523.4|8522.5|8524.4|8523.5|8524.5|8523.6|8521|8520.1|361
1638389100000|2021-12-01 20:05:00|8524.3|8523.4|8523.2|8522.3|8524.9|8524|8522.9|8522|311
1638389400000|2021-12-01 20:10:00|8523.1|8522.2|8525.2|8524.3|8525.5|8524.6|8522.8|8521.9|314
1638389700000|2021-12-01 20:15:00|8525.3|8524.4|8525.5|8524.6|8525.5|8524.6|8524.3|8523.4|273
1638390000000|2021-12-01 20:20:00|8525.4|8524.5|8526.3|8525.4|8527|8526.1|8525.4|8524.5|315
1638390300000|2021-12-01 20:25:00|8526.4|8525.5|8526.9|8526|8527.4|8526.5|8524.7|8523.8|347
1638390600000|2021-12-01 20:30:00|8527|8526.1|8527.8|8526.9|8527.9|8527|8525.5|8524.6|261
1638390900000|2021-12-01 20:35:00|8527.7|8526.8|8528.4|8527.5|8528.5|8527.6|8526.8|8525.9|353
1638391200000|2021-12-01 20:40:00|8528.5|8527.6|8525.3|8524.4|8528.9|8528|8525.2|8524.3|362
1638391500000|2021-12-01 20:45:00|8525.4|8524.5|8526|8525.1|8526.8|8525.9|8525.1|8524.2|324
1638391800000|2021-12-01 20:50:00|8526.3|8525.4|8527.5|8526.6|8527.5|8526.6|8525.3|8524.4|464
1638392100000|2021-12-01 20:55:00|8527.4|8526.5|8528.1|8527.2|8529.5|8528.6|8527.1|8526.2|433
1638392400000|2021-12-01 21:00:00|8528|8527.1|8529.9|8529|8530.4|8529.5|8527.4|8526.5|356
1638392700000|2021-12-01 21:05:00|8529.8|8528.9|8529.4|8528.5|8530.1|8529.2|8529.2|8528.3|60
1638393000000|2021-12-01 21:10:00|8530.3|8529.4|8528.7|8527.8|8530.5|8529.6|8528.5|8527.4|189
1638393300000|2021-12-01 21:15:00|8528.6|8527.7|8528.2|8527.3|8529|8528.1|8528.1|8527.2|109
1638393600000|2021-12-01 21:20:00|8528.1|8527.2|8527|8526.1|8528.1|8527.2|8526.9|8526|151
1638393900000|2021-12-01 21:25:00|8526.9|8526|8529.2|8528.3|8529.6|8528.7|8526.9|8526|208
1638394200000|2021-12-01 21:30:00|8529.1|8528.2|8530.2|8529.3|8530.5|8529.6|8529.1|8528.2|166
1638394500000|2021-12-01 21:35:00|8530.1|8529.2|8530.2|8529.3|8530.4|8529.5|8530.1|8529.2|12
1638394800000|2021-12-01 21:40:00|8529.4|8528.5|8530.1|8529.2|8530.4|8529.5|8528.5|8527.6|189
1638395100000|2021-12-01 21:45:00|8530.2|8529.3|8529.4|8527.9|8530.8|8529.4|8529.2|8527.7|139
1638395400000|2021-12-01 21:50:00|8529.5|8528|8529.2|8526.9|8533.2|8528.5|8528.2|8524.5|678
1638395700000|2021-12-01 21:55:00|8529.3|8526.3|8531.8|8520.8|8536.5|8527.2|8527.8|8520|994
1638396000000|2021-12-01 22:00:00|8531.3|8520.3|8531.2|8520.2|8532.3|8521.3|8527.4|8516.4|67
1638396300000|2021-12-01 22:05:00|8530.8|8519.8|8533.5|8522.5|8533.5|8522.5|8530.5|8519.5|85
1638396600000|2021-12-01 22:10:00|8533.6|8522.6|8529.7|8518.7|8533.6|8522.6|8524.5|8513.5|229
1638396900000|2021-12-01 22:15:00|8530.1|8519.1|8529.2|8518.2|8534.1|8523.1|8528.5|8517.5|194
1638397200000|2021-12-01 22:20:00|8529.1|8518.1|8530.8|8519.8|8530.9|8519.9|8528|8517|163
1638397500000|2021-12-01 22:25:00|8530.7|8519.7|8530.6|8519.6|8531|8520|8529|8518|99
1638397800000|2021-12-01 22:30:00|8530.5|8519.5|8531.8|8520.8|8533.8|8522.8|8528.8|8517.8|448
1638398100000|2021-12-01 22:35:00|8531.9|8520.9|8532.2|8521.6|8534.9|8523.9|8530.2|8519.2|294
1638398400000|2021-12-01 22:40:00|8531.8|8521.8|8531.8|8520.8|8534.3|8523.3|8530|8519|333
1638398700000|2021-12-01 22:45:00|8532|8521|8533.9|8522.9|8534.4|8523.4|8530.9|8520.9|305
1638399000000|2021-12-01 22:50:00|8533.7|8522.7|8533|8522.7|8533.7|8522.8|8533|8522.7|4
1638399300000|2021-12-01 22:55:00|8530.8|8519.8|8530.8|8519.8|8533.8|8522.8|8529.3|8518.3|372
1638399600000|2021-12-01 23:00:00|8531|8520|8529.1|8520.3|8533.1|8523.3|8526.1|8516.5|1015
1638399900000|2021-12-01 23:05:00|8529.3|8520.6|8526.4|8521.1|8532.7|8523.2|8525|8518.1|678
1638400200000|2021-12-01 23:10:00|8526|8521.3|8526.7|8521.6|8531.7|8522.3|8523.5|8517.4|666
1638400500000|2021-12-01 23:15:00|8526.8|8522.2|8527.7|8522.5|8531.6|8523.9|8523.8|8514.3|870
1638400800000|2021-12-01 23:20:00|8528.7|8522.2|8528.7|8523.4|8531.4|8525.1|8525|8521.3|628
1638401100000|2021-12-01 23:25:00|8529|8523.2|8527.9|8523.2|8531.3|8525|8526.2|8521.8|280
1638401400000|2021-12-01 23:30:00|8527.5|8523.6|8526|8523.7|8530|8524.8|8525.6|8520.8|315
1638401700000|2021-12-01 23:35:00|8525.6|8524.1|8525.4|8523.1|8527.1|8524.4|8524.9|8521.3|355
1638402000000|2021-12-01 23:40:00|8525.3|8523|8526.1|8524.6|8526.5|8524.6|8524.7|8522.6|264
1638402300000|2021-12-01 23:45:00|8526.2|8523.7|8526|8523.2|8529|8524.3|8524.9|8521.4|453
1638402600000|2021-12-01 23:50:00|8525.9|8523|8525.7|8524.2|8529.5|8524.4|8524.8|8520.3|464
1638402900000|2021-12-01 23:55:00|8526.9|8522.9|8526.9|8523.1|8528.7|8524.3|8525.3|8520.8|394
1638403200000|2021-12-02 00:00:00|8527.3|8522.8|8525.2|8522.9|8528.3|8524.1|8524.1|8519.9|627
1638403500000|2021-12-02 00:05:00|8524.9|8523.4|8525.3|8523.8|8526.9|8524|8524.4|8521.9|331
1638403800000|2021-12-02 00:10:00|8525|8523.5|8526.5|8523.4|8530|8524.5|8524|8521.6|516
1638404100000|2021-12-02 00:15:00|8525.4|8523.9|8525.2|8522.4|8529.5|8524.3|8524|8521.2|368
1638404400000|2021-12-02 00:20:00|8525.3|8522.5|8525.4|8521.5|8528.3|8522.8|8523.2|8515.8|562
1638404700000|2021-12-02 00:25:00|8525.3|8521.6|8524.7|8521.5|8528|8522.9|8523.4|8515.1|666
1638405000000|2021-12-02 00:30:00|8524.8|8521.7|8523.9|8522.4|8526|8522.7|8523.4|8516.7|267
1638405300000|2021-12-02 00:35:00|8524.1|8522.6|8525|8523.5|8525.3|8523.8|8524.1|8522.6|184
1638405600000|2021-12-02 00:40:00|8524.9|8523.4|8526|8525.1|8526.2|8525.3|8524.3|8523.4|292
1638405900000|2021-12-02 00:45:00|8526.1|8525.2|8526.3|8525.4|8527.4|8526.5|8525.9|8525|255
1638406200000|2021-12-02 00:50:00|8526.4|8525.5|8523.4|8522.5|8526.7|8525.8|8522.8|8521.5|356
1638406500000|2021-12-02 00:55:00|8523.8|8522.3|8524.6|8523.7|8525.7|8524.8|8523.7|8522.3|204
1638406800000|2021-12-02 01:00:00|8524.7|8523.8|8524.1|8523.2|8525|8524.1|8523.7|8522.8|305
1638407100000|2021-12-02 01:05:00|8524.2|8523.3|8524.5|8523.6|8525|8524.1|8523.7|8522.8|201
1638407400000|2021-12-02 01:10:00|8524.6|8523.7|8525.3|8524.4|8526|8525.1|8524|8523.1|235
1638407700000|2021-12-02 01:15:00|8525.4|8524.5|8525.2|8524.3|8525.7|8524.8|8524.3|8523.4|385
1638408000000|2021-12-02 01:20:00|8525.1|8524.2|8526.3|8525.4|8526.6|8525.7|8524.9|8524|269
1638408300000|2021-12-02 01:25:00|8526.4|8525.5|8525.2|8524.3|8526.4|8525.5|8524.7|8523.8|223
1638408600000|2021-12-02 01:30:00|8525.3|8524.4|8525|8524.1|8525.7|8524.8|8524.5|8523.6|220
1638408900000|2021-12-02 01:35:00|8524.9|8524|8524.8|8523.9|8525.1|8524.2|8524|8523.1|180
1638409200000|2021-12-02 01:40:00|8524.9|8524|8523.8|8522.9|8525|8524.1|8523.7|8522.8|240
1638409500000|2021-12-02 01:45:00|8523.7|8522.8|8523.5|8522.6|8524|8523.1|8522.2|8521.3|276
1638409800000|2021-12-02 01:50:00|8523.7|8522.8|8523|8522.1|8524.3|8523.4|8522.5|8521.6|345
1638410100000|2021-12-02 01:55:00|8522.9|8522|8521.2|8520.3|8523|8522.1|8521|8520.1|259
1638410400000|2021-12-02 02:00:00|8521.3|8520.4|8521.6|8520.7|8522.9|8522|8520.7|8519.8|301
1638410700000|2021-12-02 02:05:00|8521.5|8520.6|8520.7|8519.8|8523.3|8522.3|8520.1|8519.2|218
1638411000000|2021-12-02 02:10:00|8520.8|8519.9|8519.9|8519|8522.1|8521.2|8519.6|8518.7|200
1638411300000|2021-12-02 02:15:00|8520|8519.1|8520.1|8519.2|8520.5|8519.6|8519|8518.1|216
1638411600000|2021-12-02 02:20:00|8520|8519.1|8520.3|8519.4|8520.7|8519.8|8519.5|8518.6|227
1638411900000|2021-12-02 02:25:00|8520.4|8519.5|8522.2|8521.3|8522.6|8521.7|8519.9|8519|276
1638412200000|2021-12-02 02:30:00|8522.3|8521.4|8522.6|8521.7|8523|8522.1|8521.4|8520.5|214
1638412500000|2021-12-02 02:35:00|8522.5|8521.6|8522.8|8521.9|8523.2|8522.3|8521.8|8520.9|215
1638412800000|2021-12-02 02:40:00|8522.7|8521.8|8520.9|8520|8522.8|8521.9|8520.8|8519.8|211
1638413100000|2021-12-02 02:45:00|8521.3|8519.8|8520.2|8519.3|8521.3|8520.4|8520.1|8519.2|140
1638413400000|2021-12-02 02:50:00|8520.3|8519.4|8519.2|8518.3|8520.3|8519.4|8519|8517.9|169
1638413700000|2021-12-02 02:55:00|8519.1|8518.2|8519.8|8518.9|8520.2|8519.3|8518.9|8518|362
1638414000000|2021-12-02 03:00:00|8519.7|8518.8|8520.6|8519.7|8520.8|8519.9|8519.5|8518.6|167
1638414300000|2021-12-02 03:05:00|8520.7|8519.8|8519.7|8518.8|8521.2|8520.3|8519.6|8518.7|140
1638414600000|2021-12-02 03:10:00|8519.8|8518.9|8520.7|8519.8|8520.9|8520|8519.5|8518.6|152
1638414900000|2021-12-02 03:15:00|8520.6|8519.7|8521.2|8520.3|8521.3|8520.4|8520.4|8519.5|154
1638415200000|2021-12-02 03:20:00|8521.3|8520.4|8522|8521.1|8522.3|8521.4|8520.5|8519.6|169
1638415500000|2021-12-02 03:25:00|8521.9|8521|8521.9|8521|8522.3|8521.2|8521.5|8520.3|178
1638415800000|2021-12-02 03:30:00|8522|8521.1|8521.1|8520.2|8522.1|8521.2|8520.9|8519.8|165
1638416100000|2021-12-02 03:35:00|8521.2|8520.3|8521.5|8520.6|8521.8|8520.9|8520.9|8520|205
1638416400000|2021-12-02 03:40:00|8521.6|8520.7|8521.9|8521|8522.2|8521.2|8521.5|8520.5|128
1638416700000|2021-12-02 03:45:00|8521.8|8520.9|8520.9|8520|8522.3|8521.4|8520.8|8519.9|153
1638417000000|2021-12-02 03:50:00|8521|8520.1|8520.8|8519.9|8521.1|8520.2|8520.2|8519.2|153
1638417300000|2021-12-02 03:55:00|8520.7|8519.8|8521.4|8520.5|8522.2|8521|8520.5|8519.6|204
1638417600000|2021-12-02 04:00:00|8521.3|8520.4|8522|8521.1|8522.2|8521.3|8521.1|8520.2|183
1638417900000|2021-12-02 04:05:00|8521.9|8521|8522.2|8521.3|8523.1|8522.2|8521.6|8520.7|153
1638418200000|2021-12-02 04:10:00|8522.3|8521.4|8522.2|8521.3|8522.7|8521.8|8521.4|8520.5|151
1638418500000|2021-12-02 04:15:00|8522.3|8521.4|8522.6|8521.7|8523.3|8522|8521.8|8520.9|117
1638418800000|2021-12-02 04:20:00|8522.7|8521.8|8522.3|8521.4|8523.3|8522.3|8521.6|8520.7|162
1638419100000|2021-12-02 04:25:00|8522.4|8521.5|8522.3|8521.4|8522.7|8521.8|8521.8|8520.9|210
1638419400000|2021-12-02 04:30:00|8522.2|8521.3|8520.8|8519.9|8522.3|8521.4|8520.7|8519.8|155
1638419700000|2021-12-02 04:35:00|8520.7|8519.8|8520.8|8519.9|8521.4|8520.5|8520.3|8519.4|175
1638420000000|2021-12-02 04:40:00|8520.9|8520|8520.9|8520|8521.5|8520.6|8520.8|8519.9|104
1638420300000|2021-12-02 04:45:00|8521|8520.1|8521.2|8520.3|8521.3|8520.4|8520.6|8519.7|116
1638420600000|2021-12-02 04:50:00|8521.3|8520.4|8521.7|8520.8|8522.1|8521.2|8520.9|8520|143
1638420900000|2021-12-02 04:55:00|8521.8|8520.9|8521|8520.1|8522|8521.1|8520.9|8520|152
1638421200000|2021-12-02 05:00:00|8520.9|8520|8520.2|8519.3|8521.1|8520.2|8520|8519.1|162
1638421500000|2021-12-02 05:05:00|8520.3|8519.4|8520.2|8519.3|8520.5|8519.6|8519.5|8518.6|154
1638421800000|2021-12-02 05:10:00|8520.1|8519.2|8520.1|8519.2|8520.8|8519.9|8520|8519.1|129
1638422100000|2021-12-02 05:15:00|8520.2|8519.3|8519.5|8518.6|8520.3|8519.4|8519.2|8518.3|98
1638422400000|2021-12-02 05:20:00|8519.6|8518.7|8519|8518.1|8519.8|8518.9|8519|8518.1|127
1638422700000|2021-12-02 05:25:00|8519.1|8518.2|8518.4|8517.5|8519.2|8518.3|8518.3|8517.4|113
1638423000000|2021-12-02 05:30:00|8518.5|8517.6|8519|8518.1|8519.5|8518.6|8518.4|8517.5|218
1638423300000|2021-12-02 05:35:00|8518.6|8517.7|8518|8517.1|8518.8|8517.9|8517.8|8516.9|145
1638423600000|2021-12-02 05:40:00|8518.1|8517.2|8518|8517.1|8518.2|8517.3|8517.8|8516.9|101
1638423900000|2021-12-02 05:45:00|8517.9|8517|8517.9|8517|8518.3|8517.4|8517.8|8516.9|131
1638424200000|2021-12-02 05:50:00|8517.8|8516.9|8518.1|8517.2|8518.2|8517.3|8516.9|8516|170
1638424500000|2021-12-02 05:55:00|8518|8517.1|8517.8|8516.9|8518.2|8517.3|8517.5|8516.5|160
1638424800000|2021-12-02 06:00:00|8517.7|8516.8|8520.2|8519.3|8520.4|8519.5|8517.7|8516.8|298
1638425100000|2021-12-02 06:05:00|8520.1|8519.2|8521|8520.1|8521|8520.1|8519.7|8518.8|207
1638425400000|2021-12-02 06:10:00|8521.2|8520.3|8521.9|8521|8522.5|8521.6|8520.1|8519.2|309
1638425700000|2021-12-02 06:15:00|8521.8|8520.9|8522.5|8521.6|8523|8522.1|8521.5|8520.6|200
1638426000000|2021-12-02 06:20:00|8522.4|8521.5|8523.2|8522.3|8523.3|8522.4|8522.4|8521.5|126
1638426300000|2021-12-02 06:25:00|8523.1|8522.2|8522.3|8521.4|8523.3|8522.4|8521.9|8521|166
1638426600000|2021-12-02 06:30:00|8522.2|8521.3|8521.4|8520.5|8522.4|8521.5|8521.4|8520.5|166
1638426900000|2021-12-02 06:35:00|8521.5|8520.6|8520.5|8519.6|8521.9|8521|8519.9|8519|298
1638427200000|2021-12-02 06:40:00|8520.6|8519.7|8520.7|8519.8|8521.1|8520.2|8520.2|8519.3|249
1638427500000|2021-12-02 06:45:00|8520.6|8519.7|8520.2|8519.3|8521.3|8520.4|8520.1|8519.2|239
1638427800000|2021-12-02 06:50:00|8520.1|8519.2|8519.9|8519|8520.5|8519.6|8519.5|8518.6|226
1638428100000|2021-12-02 06:55:00|8519.8|8518.9|8517.3|8516.4|8519.8|8518.9|8517.1|8516.2|312
1638428400000|2021-12-02 07:00:00|8517.7|8516.8|8519.3|8518.4|8519.9|8519|8517.5|8516.3|457
1638428700000|2021-12-02 07:05:00|8519.2|8518.3|8516.2|8515.3|8519.7|8518.8|8515.1|8514.2|415
1638429000000|2021-12-02 07:10:00|8516.1|8515.2|8513.6|8512.7|8516.2|8515.3|8513.1|8512.2|364
1638429300000|2021-12-02 07:15:00|8513.5|8512.6|8510|8509.1|8513.8|8512.9|8509.3|8508.4|416
1638429600000|2021-12-02 07:20:00|8510.1|8509.2|8516.4|8515.5|8517.8|8516.9|8510|8509.1|622
1638429900000|2021-12-02 07:25:00|8516.5|8515.6|8520.1|8519.2|8520.4|8519.5|8515.6|8514.7|470
1638430200000|2021-12-02 07:30:00|8520.2|8519.3|8519.9|8519|8522.4|8521.5|8518.6|8517.7|470
1638430500000|2021-12-02 07:35:00|8519.8|8518.9|8517.7|8516.8|8520.2|8519.3|8517.3|8516.4|438
1638430800000|2021-12-02 07:40:00|8517.8|8516.9|8517.1|8516.2|8518.4|8517.5|8516.1|8515.2|475
1638431100000|2021-12-02 07:45:00|8516.9|8516|8517.6|8516.7|8517.7|8516.8|8514.8|8513.9|423
1638431400000|2021-12-02 07:50:00|8517.4|8516.5|8518.2|8517.3|8518.8|8517.9|8516.8|8515.9|431
1638431700000|2021-12-02 07:55:00|8518.3|8517.4|8514.8|8513.9|8518.8|8517.9|8514.1|8513.2|539
1638432000000|2021-12-02 08:00:00|8514.7|8513.8|8516.8|8515.9|8518.5|8517.6|8514.7|8513.8|613
1638432300000|2021-12-02 08:05:00|8516.7|8515.8|8520.9|8520|8522.2|8521.3|8516.7|8515.8|553
1638432600000|2021-12-02 08:10:00|8520.8|8519.9|8515.6|8514.7|8521.5|8520.6|8515.5|8514.6|582
1638432900000|2021-12-02 08:15:00|8515.7|8514.8|8512|8511.1|8516.5|8515.6|8510.2|8509.3|568
1638433200000|2021-12-02 08:20:00|8512.1|8511.2|8513.6|8512.7|8516.3|8515.4|8511.7|8510.8|614
1638433500000|2021-12-02 08:25:00|8513.7|8512.8|8514.5|8513.6|8517.5|8516.6|8513.3|8512.4|466
1638433800000|2021-12-02 08:30:00|8515|8514.1|8521.3|8520.4|8521.5|8520.6|8514.5|8513.6|544
1638434100000|2021-12-02 08:35:00|8521.2|8520.3|8520.6|8519.7|8521.7|8520.8|8518.7|8517.8|535
1638434400000|2021-12-02 08:40:00|8520.5|8519.6|8517.8|8516.9|8520.5|8519.6|8517.3|8516.4|414
1638434700000|2021-12-02 08:45:00|8517.7|8516.8|8517.2|8516.3|8518.7|8517.8|8515.4|8514.3|457
1638435000000|2021-12-02 08:50:00|8517.1|8516.2|8516.1|8515.2|8517.8|8516.9|8515.6|8514.7|371
1638435300000|2021-12-02 08:55:00|8516.2|8515.3|8510.7|8509.8|8516.2|8515.3|8509.6|8508.7|427
1638435600000|2021-12-02 09:00:00|8510.6|8509.7|8508.8|8507.9|8511|8510.1|8507.6|8506.7|509
1638435900000|2021-12-02 09:05:00|8508.7|8507.8|8507.3|8506.4|8510.5|8509.6|8506.7|8505.8|425
1638436200000|2021-12-02 09:10:00|8507.2|8506.3|8503.1|8502.2|8507.3|8506.4|8502.6|8501.7|503
1638436500000|2021-12-02 09:15:00|8503.2|8502.3|8504.6|8503.7|8505.1|8504.2|8502.8|8501.9|602
1638436800000|2021-12-02 09:20:00|8504.8|8503.9|8506.7|8505.8|8508.9|8508|8504.6|8503.7|460
1638437100000|2021-12-02 09:25:00|8506.8|8505.9|8508|8507.1|8510.4|8509.5|8505.9|8505|507
1638437400000|2021-12-02 09:30:00|8508.1|8507.2|8510|8509.1|8511|8510.1|8507.8|8506.9|550
1638437700000|2021-12-02 09:35:00|8509.9|8509|8503.9|8503|8510.8|8509.9|8503.8|8502.9|578
1638438000000|2021-12-02 09:40:00|8503.8|8502.9|8504.2|8503.3|8507.6|8506.7|8502.6|8501.7|486
1638438300000|2021-12-02 09:45:00|8504.3|8503.4|8505.7|8504.8|8505.9|8505|8500.6|8499.7|497
1638438600000|2021-12-02 09:50:00|8505.8|8504.9|8502.2|8501.3|8507.4|8506.5|8502.1|8501.2|556
1638438900000|2021-12-02 09:55:00|8502|8501.1|8501.6|8500.1|8504.9|8504|8501.1|8499.7|508
1638439200000|2021-12-02 10:00:00|8501.7|8500.2|8500.9|8500|8503.5|8502.6|8499.1|8498.2|655
1638439500000|2021-12-02 10:05:00|8501|8500.1|8507.2|8506.3|8507.7|8506.8|8500.4|8499.5|648
1638439800000|2021-12-02 10:10:00|8507.3|8506.4|8509.2|8508.3|8510.2|8509.3|8506.8|8505.9|526
1638440100000|2021-12-02 10:15:00|8509|8508.1|8510.1|8509.2|8514.5|8513.6|8508|8507.1|677
1638440400000|2021-12-02 10:20:00|8510.2|8509.3|8509.5|8508.6|8512.2|8511.3|8507.3|8506.4|571
1638440700000|2021-12-02 10:25:00|8509.6|8508.7|8510|8509.1|8510.6|8509.7|8508.2|8507.3|547
1638441000000|2021-12-02 10:30:00|8510.2|8509.3|8509.7|8508.8|8511.3|8510.4|8509.2|8508.3|466
1638441300000|2021-12-02 10:35:00|8509.6|8508.7|8509.5|8508.6|8511.2|8510.3|8509.1|8508.2|487
1638441600000|2021-12-02 10:40:00|8509.4|8508.5|8507.7|8506.8|8509.6|8508.7|8506|8505.1|523
1638441900000|2021-12-02 10:45:00|8507.8|8506.9|8507.1|8506.2|8508.6|8507.7|8506.2|8505.3|387
1638442200000|2021-12-02 10:50:00|8507.2|8506.3|8508.2|8507.3|8509.3|8508.4|8505.6|8504.7|480
1638442500000|2021-12-02 10:55:00|8508.3|8507.4|8510.3|8509.4|8511.3|8510.4|8508.2|8507.3|359
1638442800000|2021-12-02 11:00:00|8510.2|8509.3|8510.6|8509.7|8512.3|8511.4|8510.1|8509.2|372
1638443100000|2021-12-02 11:05:00|8510.5|8509.6|8509.3|8508.4|8512.6|8511.7|8509.2|8508.3|292
1638443400000|2021-12-02 11:10:00|8509.4|8508.5|8508.5|8507.6|8509.5|8508.6|8505.7|8504.8|470
1638443700000|2021-12-02 11:15:00|8508.6|8507.7|8508|8507.1|8509.4|8508.5|8506.8|8505.9|454
1638444000000|2021-12-02 11:20:00|8508.1|8507.2|8509.2|8508.3|8509.5|8508.6|8507.4|8506.5|376
1638444300000|2021-12-02 11:25:00|8509|8508.1|8511|8510.1|8511.8|8510.9|8509|8508.1|441
1638444600000|2021-12-02 11:30:00|8510.8|8509.9|8504.4|8503.5|8510.8|8509.9|8503.8|8502.9|582
1638444900000|2021-12-02 11:35:00|8504.5|8503.6|8508.2|8507.3|8508.4|8507.5|8504.4|8503.5|449
1638445200000|2021-12-02 11:40:00|8508.1|8507.2|8508.3|8507.4|8509.2|8508.3|8507.2|8506.3|422
1638445500000|2021-12-02 11:45:00|8508.2|8507.3|8508.1|8507.2|8509.4|8508.5|8507.5|8506.6|359
1638445800000|2021-12-02 11:50:00|8508.2|8507.3|8505.2|8504.3|8510.2|8509.3|8505.1|8504.2|426
1638446100000|2021-12-02 11:55:00|8505.3|8504.4|8508.2|8507.3|8508.3|8507.4|8505.2|8504.3|339
1638446400000|2021-12-02 12:00:00|8508.3|8507.4|8507.2|8506.3|8508.3|8507.4|8505.8|8504.9|472
1638446700000|2021-12-02 12:05:00|8507.1|8506.2|8512.5|8511.6|8512.5|8511.6|8506.2|8505.3|566
1638447000000|2021-12-02 12:10:00|8512.4|8511.5|8510.7|8509.8|8513.8|8512.9|8510.2|8509.3|442
1638447300000|2021-12-02 12:15:00|8510.6|8509.7|8513.3|8512.4|8513.3|8512.4|8509.9|8509|378
1638447600000|2021-12-02 12:20:00|8513.4|8512.5|8514.8|8513.9|8515.8|8514.9|8512.6|8511.7|381
1638447900000|2021-12-02 12:25:00|8514.7|8513.8|8511.8|8510.9|8516.4|8515.5|8510.7|8509.8|487
1638448200000|2021-12-02 12:30:00|8511.7|8510.8|8512.9|8512|8513|8512.1|8510.4|8509.5|461
1638448500000|2021-12-02 12:35:00|8512.8|8511.9|8514.2|8513.3|8514.2|8513.3|8510.6|8509.7|511
1638448800000|2021-12-02 12:40:00|8514.3|8513.4|8517.6|8516.7|8518.2|8517.3|8514.2|8513.3|702
1638449100000|2021-12-02 12:45:00|8517.8|8516.9|8517.7|8516.8|8518.4|8517.5|8514.1|8513.2|634
1638449400000|2021-12-02 12:50:00|8517.6|8516.7|8514.2|8513.3|8518|8517.1|8513.2|8512.3|597
1638449700000|2021-12-02 12:55:00|8513.9|8513|8509.1|8508.2|8515.3|8514.4|8508.2|8507.3|747
1638450000000|2021-12-02 13:00:00|8509.4|8508.5|8511.4|8510.5|8512.3|8511.3|8507.6|8506.7|725
1638450300000|2021-12-02 13:05:00|8511.3|8510.4|8515.6|8514.7|8516.3|8515.4|8511.2|8510.3|666
1638450600000|2021-12-02 13:10:00|8515.7|8514.8|8514|8513.1|8516.4|8515.3|8513.6|8512.7|606
1638450900000|2021-12-02 13:15:00|8514.1|8513.2|8513.1|8512.2|8515.4|8514.5|8513|8512.1|473
1638451200000|2021-12-02 13:20:00|8513.2|8512.3|8514.4|8513.5|8514.7|8513.8|8512.3|8511.4|486
1638451500000|2021-12-02 13:25:00|8514.5|8513.6|8511.7|8508.1|8515|8514.1|8510.1|8508.1|591
1638451800000|2021-12-02 13:30:00|8511.5|8509|8510|8509.1|8511.8|8510.3|8508.4|8507.2|699
1638452100000|2021-12-02 13:35:00|8510.2|8509.3|8509.8|8508.9|8511.6|8510.7|8507.3|8506.4|483
1638452400000|2021-12-02 13:40:00|8510|8509.1|8511.8|8510.9|8514.3|8513.4|8509.1|8508.2|664
1638452700000|2021-12-02 13:45:00|8511.7|8510.8|8508.8|8507.9|8512|8511.1|8508.3|8507.4|510
1638453000000|2021-12-02 13:50:00|8508.9|8508|8509.6|8508.7|8510.3|8509.4|8507.1|8506.2|586
1638453300000|2021-12-02 13:55:00|8509.5|8508.6|8514.4|8513.5|8514.5|8513.6|8507.8|8506.9|694
1638453600000|2021-12-02 14:00:00|8514.7|8513.8|8516.3|8515.4|8517.4|8516.5|8513|8512.1|754
1638453900000|2021-12-02 14:05:00|8516.4|8515.5|8515.2|8514.3|8518.3|8517.4|8515|8514.1|631
1638454200000|2021-12-02 14:10:00|8515.3|8514.4|8517.6|8516.7|8519.1|8518.2|8514.7|8513.8|608
1638454500000|2021-12-02 14:15:00|8517.7|8516.8|8520|8519.1|8520.5|8519.6|8516.8|8515.9|554
1638454800000|2021-12-02 14:20:00|8520.1|8519.2|8519.8|8518.9|8521.9|8521|8519.4|8518.5|528
1638455100000|2021-12-02 14:25:00|8519.7|8518.8|8521.3|8520.4|8521.5|8520.6|8518.1|8517.2|568
1638455400000|2021-12-02 14:30:00|8520.9|8520|8524.2|8523.3|8524.4|8523.5|8519.7|8518.8|870
1638455700000|2021-12-02 14:35:00|8524.3|8523.4|8521.9|8521|8525.9|8525|8521.3|8520.4|834
1638456000000|2021-12-02 14:40:00|8522|8521.1|8522.7|8521.8|8523.7|8522.8|8521.5|8520.6|681
1638456300000|2021-12-02 14:45:00|8522.6|8521.7|8521|8520.1|8524.1|8523.2|8520.7|8519.8|617
1638456600000|2021-12-02 14:50:00|8520.9|8520|8520.7|8519.8|8521.8|8520.9|8519.4|8518.5|723
1638456900000|2021-12-02 14:55:00|8520.6|8519.7|8514.2|8513.3|8521|8520.1|8513.1|8512.2|844
1638457200000|2021-12-02 15:00:00|8514|8513.1|8511.6|8510.7|8516.7|8515.8|8510.2|8509.3|801
1638457500000|2021-12-02 15:05:00|8511.5|8510.6|8513.5|8512.6|8513.7|8512.8|8510.7|8509.8|687
1638457800000|2021-12-02 15:10:00|8513.6|8512.7|8512.1|8511.2|8515.4|8514.5|8511.5|8510.6|684
1638458100000|2021-12-02 15:15:00|8511.9|8511|8512.6|8511.7|8513.1|8512.2|8511.7|8510.8|575
1638458400000|2021-12-02 15:20:00|8512.8|8511.9|8508.8|8507.9|8514.1|8513.2|8507.8|8506.9|650
1638458700000|2021-12-02 15:25:00|8509|8508.1|8506.4|8505.5|8509.7|8508.8|8505.6|8504.7|605
1638459000000|2021-12-02 15:30:00|8506.5|8505.6|8504.3|8503.4|8506.8|8505.9|8502.6|8501.7|637
1638459300000|2021-12-02 15:35:00|8504.4|8503.5|8503.6|8502.7|8506.1|8505.2|8503.3|8502.4|679
1638459600000|2021-12-02 15:40:00|8503.7|8502.8|8505.8|8504.9|8505.9|8505|8499.9|8499|676
1638459900000|2021-12-02 15:45:00|8505.7|8504.8|8505.9|8505|8506.2|8505.3|8500.8|8499.9|749
1638460200000|2021-12-02 15:50:00|8505.8|8504.9|8507.5|8506.6|8508|8507.1|8504.5|8503.6|807
1638460500000|2021-12-02 15:55:00|8507.6|8506.7|8505.3|8504.4|8507.9|8507|8502.9|8502|864
1638460800000|2021-12-02 16:00:00|8505.2|8504.3|8501.7|8500.8|8508.1|8507.2|8500.7|8499.8|676
1638461100000|2021-12-02 16:05:00|8501.6|8500.7|8497.2|8496.3|8501.7|8500.8|8495|8494.1|637
1638461400000|2021-12-02 16:10:00|8497.3|8496.4|8495.6|8494.7|8498.1|8497.2|8495.5|8494.6|551
1638461700000|2021-12-02 16:15:00|8495.5|8494.6|8496.9|8496|8497.6|8496.7|8494.9|8494|617
1638462000000|2021-12-02 16:20:00|8497|8496.1|8497|8496.1|8497.4|8496.5|8494.9|8494|604
1638462300000|2021-12-02 16:25:00|8496.9|8496|8500.2|8499.3|8500.2|8499.3|8495.6|8494.7|589
1638462600000|2021-12-02 16:30:00|8500.1|8499.2|8503.6|8502.7|8505.3|8504.4|8499.9|8499|736
1638462900000|2021-12-02 16:35:00|8503.8|8502.9|8501.7|8500.8|8504.1|8503.2|8501|8500.1|611
1638463200000|2021-12-02 16:40:00|8501.8|8500.9|8502.1|8501.2|8503.2|8502.3|8500.1|8499.2|574
1638463500000|2021-12-02 16:45:00|8502.2|8501.3|8500.6|8499.7|8503.4|8502.5|8499.9|8499|462
1638463800000|2021-12-02 16:50:00|8500.5|8499.6|8501.1|8500.2|8501.7|8500.8|8499.6|8498.7|427
1638464100000|2021-12-02 16:55:00|8501.2|8500.3|8497.5|8496.6|8502.5|8501.6|8495.9|8495|559
1638464400000|2021-12-02 17:00:00|8497.4|8496.5|8495.6|8494.7|8497.7|8496.8|8494.3|8493.4|598
1638464700000|2021-12-02 17:05:00|8495.7|8494.8|8491.8|8490.9|8496|8495.1|8491.7|8490.8|486
1638465000000|2021-12-02 17:10:00|8491.9|8491|8491.8|8490.9|8492.7|8491.8|8489.9|8489|459
1638465300000|2021-12-02 17:15:00|8492|8491.1|8491.8|8490.9|8493.4|8492.5|8491.1|8490.2|467
1638465600000|2021-12-02 17:20:00|8491.9|8491|8493.6|8492.7|8494.1|8493.2|8491.6|8490.7|419
1638465900000|2021-12-02 17:25:00|8493.7|8492.8|8492.9|8492|8493.9|8493|8491.1|8490.2|461
1638466200000|2021-12-02 17:30:00|8492.8|8491.9|8495|8494.1|8495.2|8494.3|8492.5|8491.6|411
1638466500000|2021-12-02 17:35:00|8495.1|8494.2|8495.9|8495|8496.8|8495.9|8494.7|8493.8|450
1638466800000|2021-12-02 17:40:00|8496|8495.1|8497.3|8496.4|8497.4|8496.5|8494.8|8493.9|352
1638467100000|2021-12-02 17:45:00|8497.4|8496.5|8495.5|8494.6|8498|8497.1|8494.6|8493.7|424
1638467400000|2021-12-02 17:50:00|8495.4|8494.5|8496.6|8495.7|8497.3|8496.4|8495.4|8494.5|370
1638467700000|2021-12-02 17:55:00|8496.7|8495.8|8497.6|8496.7|8498.4|8497.5|8495.9|8495|322
1638468000000|2021-12-02 18:00:00|8497.5|8496.6|8498.1|8497.2|8499.9|8499|8497.5|8496.6|554
1638468300000|2021-12-02 18:05:00|8498|8497.1|8497.5|8496.6|8498.1|8497.2|8496.7|8495.8|408
1638468600000|2021-12-02 18:10:00|8497.4|8496.5|8498.9|8498|8499.2|8498.3|8497.3|8496.4|407
1638468900000|2021-12-02 18:15:00|8498.8|8497.9|8500.7|8499.8|8501.3|8500.4|8497.8|8496.9|359
1638469200000|2021-12-02 18:20:00|8500.6|8499.7|8501.3|8500.4|8501.5|8500.6|8499.2|8498.3|337
1638469500000|2021-12-02 18:25:00|8501.4|8500.5|8502.4|8501.5|8502.7|8501.8|8501.2|8500.3|276
1638469800000|2021-12-02 18:30:00|8502.3|8501.4|8501.1|8500.2|8503.3|8502.4|8500.3|8499.4|349
1638470100000|2021-12-02 18:35:00|8501|8500.1|8501.4|8500.5|8502.2|8501.3|8500.2|8499.3|282
1638470400000|2021-12-02 18:40:00|8501.5|8500.6|8503.1|8502.2|8503.3|8502.4|8501.2|8500.3|217
1638470700000|2021-12-02 18:45:00|8503|8502.1|8503.7|8502.8|8504.7|8503.8|8502.6|8501.7|285
1638471000000|2021-12-02 18:50:00|8503.8|8502.9|8502.5|8501.6|8505.4|8504.5|8502.3|8501.4|345
1638471300000|2021-12-02 18:55:00|8502.6|8501.7|8503.8|8502.9|8503.8|8502.9|8501.3|8500.4|337
1638471600000|2021-12-02 19:00:00|8503.9|8503|8503.3|8502.4|8504.9|8504|8502.6|8501.7|374
1638471900000|2021-12-02 19:05:00|8503.1|8502.2|8501.8|8500.9|8503.9|8503|8501.8|8500.9|314
1638472200000|2021-12-02 19:10:00|8501.9|8501|8502.9|8502|8503.1|8502.2|8501|8500.1|353
1638472500000|2021-12-02 19:15:00|8502.8|8501.9|8501.4|8500.5|8502.8|8501.9|8499.9|8499|262
1638472800000|2021-12-02 19:20:00|8501.5|8500.6|8500.4|8499.5|8502.1|8501.2|8500.3|8499.4|241
1638473100000|2021-12-02 19:25:00|8500.5|8499.6|8498.8|8497.9|8500.8|8499.9|8498.8|8497.9|194
1638473400000|2021-12-02 19:30:00|8498.9|8498|8496.4|8495.5|8498.9|8498|8496.4|8495.5|225
1638473700000|2021-12-02 19:35:00|8496.3|8495.4|8495.5|8494.6|8496.7|8495.8|8495.3|8494.4|215
1638474000000|2021-12-02 19:40:00|8495.4|8494.5|8494.3|8493.4|8495.5|8494.6|8494|8493.1|216
1638474300000|2021-12-02 19:45:00|8494.2|8493.3|8495.9|8495|8496|8495.1|8493.9|8493|226
1638474600000|2021-12-02 19:50:00|8495.7|8494.8|8495.9|8495|8496.4|8495.5|8493.3|8492.4|368
1638474900000|2021-12-02 19:55:00|8496|8495.1|8495.6|8494.7|8496.4|8495.5|8494.5|8493.6|453
1638475200000|2021-12-02 20:00:00|8495.5|8494.6|8496.7|8495.8|8497.7|8496.8|8495.3|8494.4|430
1638475500000|2021-12-02 20:05:00|8496.8|8495.9|8496.9|8496|8497.2|8496.3|8495.6|8494.7|257
1638475800000|2021-12-02 20:10:00|8496.7|8495.8|8497.6|8496.7|8498.6|8497.7|8496.7|8495.8|240
1638476100000|2021-12-02 20:15:00|8497.5|8496.6|8496.4|8495.5|8497.7|8496.8|8496.4|8495.5|204
1638476400000|2021-12-02 20:20:00|8496.5|8495.6|8496.7|8495.8|8497.5|8496.6|8496.1|8495.2|295
1638476700000|2021-12-02 20:25:00|8496.8|8495.9|8498.5|8497.6|8498.7|8497.8|8496.6|8495.7|268
1638477000000|2021-12-02 20:30:00|8498.4|8497.5|8497|8496.1|8498.6|8497.7|8496.6|8495.7|238
1638477300000|2021-12-02 20:35:00|8497.1|8496.2|8498|8497.1|8498.6|8497.7|8497|8496.1|195
1638477600000|2021-12-02 20:40:00|8498.1|8497.2|8497.7|8496.8|8498.5|8497.6|8496.3|8495.4|284
1638477900000|2021-12-02 20:45:00|8497.6|8496.7|8498|8497.1|8499.2|8498.3|8496.9|8496|297
1638478200000|2021-12-02 20:50:00|8498.2|8497.3|8498.4|8497.5|8499.8|8498.9|8497.9|8497|380
1638478500000|2021-12-02 20:55:00|8498.5|8497.6|8496|8495.1|8498.5|8497.6|8496|8495.1|415
1638478800000|2021-12-02 21:00:00|8496.1|8495.2|8497.2|8496.3|8497.6|8496.7|8495.5|8494.6|255
1638479100000|2021-12-02 21:05:00|8497.3|8496.4|8497.3|8496.4|8497.8|8496.9|8496.5|8495.6|160
1638479400000|2021-12-02 21:10:00|8497.4|8496.5|8496.5|8495.6|8497.6|8496.7|8496.2|8495.3|152
1638479700000|2021-12-02 21:15:00|8496.6|8495.7|8496.4|8495.5|8496.8|8495.9|8495.4|8494.5|163
1638480000000|2021-12-02 21:20:00|8496.3|8495.4|8495.6|8494.7|8496.3|8495.4|8495.2|8494.3|123
1638480300000|2021-12-02 21:25:00|8495.7|8494.8|8495.9|8495|8496.1|8495.2|8494.4|8493.5|138
1638480600000|2021-12-02 21:30:00|8496|8495.1|8495.8|8494.9|8496.1|8495.1|8495|8493.9|152
1638480900000|2021-12-02 21:35:00|8495.7|8494.8|8496.5|8495.6|8496.6|8495.7|8495.7|8494.7|172
1638481200000|2021-12-02 21:40:00|8496.4|8495.5|8496.7|8495.8|8497.5|8496.3|8495.9|8495|173
1638481500000|2021-12-02 21:45:00|8497|8495.5|8497.5|8496|8498|8496.7|8496.5|8495.4|201
1638481800000|2021-12-02 21:50:00|8497.6|8496.1|8497.3|8495.8|8498.4|8496.4|8496.9|8494.3|238
1638482100000|2021-12-02 21:55:00|8497.7|8496.2|8499.8|8488.8|8501.6|8497.3|8497.2|8487.5|801
1638482400000|2021-12-02 22:00:00|8499.6|8488.6|8499.2|8488.2|8500.9|8489.9|8497.5|8486.5|46
1638482700000|2021-12-02 22:05:00|8500.4|8489.4|8502|8491|8502.2|8491.2|8500|8489|66
1638483000000|2021-12-02 22:10:00|8502.6|8491.6|8502|8491|8503.5|8492.5|8501.5|8490.5|201
1638483300000|2021-12-02 22:15:00|8501.9|8490.9|8501.4|8490.4|8502|8491|8500.7|8489.7|107
1638483600000|2021-12-02 22:20:00|8501.5|8490.5|8502.9|8491.9|8503.2|8492.7|8499.8|8488.8|161
1638483900000|2021-12-02 22:25:00|8503|8492|8503.3|8492.3|8503.5|8493.5|8501.5|8491.6|116
1638484200000|2021-12-02 22:30:00|8502.8|8491.8|8499.7|8491.5|8503.9|8494.1|8499|8488|453
1638484500000|2021-12-02 22:35:00|8499.6|8490.6|8500.3|8490.2|8500.8|8492.1|8498.2|8488.2|503
1638484800000|2021-12-02 22:40:00|8500.5|8489.8|8501.3|8493.1|8502.8|8494.2|8499.9|8489.8|423
1638485100000|2021-12-02 22:45:00|8501.4|8493.3|8501|8490|8502.1|8493.5|8499.4|8488.6|386
1638485400000|2021-12-02 22:50:00|8500.9|8490.1|8500.9|8489.9|8501.3|8491.4|8499.2|8488.2|228
1638485700000|2021-12-02 22:55:00|8500.8|8489.8|8500.8|8489.8|8501.4|8491|8500.2|8489.2|323
1638486000000|2021-12-02 23:00:00|8501|8490|8500|8497.3|8503.7|8497.3|8498.9|8489.4|669
1638486300000|2021-12-02 23:05:00|8500.2|8497.1|8500.3|8497.4|8500.8|8498.4|8499.3|8496.8|381
1638486600000|2021-12-02 23:10:00|8500.4|8497.5|8499.4|8496.8|8500.4|8498.2|8497.9|8495.4|529
1638486900000|2021-12-02 23:15:00|8498.9|8497.4|8499.4|8497.9|8500.3|8498.6|8498.5|8496.4|406
1638487200000|2021-12-02 23:20:00|8499.5|8498|8499.1|8497.6|8499.5|8498|8498.1|8496.3|344
1638487500000|2021-12-02 23:25:00|8499.2|8497.7|8498.5|8497|8500.2|8498.4|8497.6|8496.2|297
1638487800000|2021-12-02 23:30:00|8498.4|8496.9|8498.8|8497.3|8499.1|8497.6|8497.7|8496.1|301
1638488100000|2021-12-02 23:35:00|8498.9|8497.4|8499.1|8497.6|8499.6|8498.1|8497.6|8496.1|286
1638488400000|2021-12-02 23:40:00|8499.2|8497.7|8500|8498.5|8500.1|8498.6|8498.5|8497|267
1638488700000|2021-12-02 23:45:00|8499.7|8498.2|8500.1|8498.6|8500.2|8498.7|8498.9|8497.4|204
1638489000000|2021-12-02 23:50:00|8500|8498.5|8500.8|8499.3|8501|8499.5|8499.7|8498.2|243
1638489300000|2021-12-02 23:55:00|8500.7|8499.2|8501.8|8500.3|8501.9|8500.5|8500.7|8499.2|306
1638489600000|2021-12-03 00:00:00|8501.7|8500.2|8502.4|8500.9|8502.7|8501.5|8501.2|8499.7|336
1638489900000|2021-12-03 00:05:00|8502.3|8500.8|8503|8501.5|8503.7|8502.4|8502|8500.5|277
1638490200000|2021-12-03 00:10:00|8503.1|8501.6|8502.8|8501.3|8503.5|8502.1|8502.4|8500.9|215
1638490500000|2021-12-03 00:15:00|8502.9|8501.4|8502.4|8500.9|8503.1|8501.6|8502.2|8500.9|168
1638490800000|2021-12-03 00:20:00|8502.5|8501|8502.5|8501|8503.4|8501.9|8502|8500.7|129
1638491100000|2021-12-03 00:25:00|8502.4|8500.9|8502.4|8500.9|8502.9|8501.7|8501.7|8500.7|153
1638491400000|2021-12-03 00:30:00|8502.5|8501|8501.1|8500.2|8502.6|8501.4|8500.8|8499.8|222
1638491700000|2021-12-03 00:35:00|8501.3|8499.8|8499.5|8498.6|8501.4|8500.4|8499.4|8498.5|136
1638492000000|2021-12-03 00:40:00|8499.4|8498.5|8499.8|8498.3|8500.3|8499.1|8499|8497.9|176
1638492300000|2021-12-03 00:45:00|8499.9|8498.4|8500.8|8499.9|8501.4|8500.1|8499.4|8498.3|156
1638492600000|2021-12-03 00:50:00|8500.9|8500|8500.9|8499.4|8501.4|8500.5|8500.2|8499|183
1638492900000|2021-12-03 00:55:00|8500.8|8499.3|8501.7|8500.8|8502.4|8501.3|8500.2|8499.2|239
1638493200000|2021-12-03 01:00:00|8501.5|8500.6|8501.4|8500.5|8502.7|8501.8|8500.6|8499.7|325
1638493500000|2021-12-03 01:05:00|8501.3|8500.4|8499.7|8498.8|8501.4|8500.5|8498.9|8498|340
1638493800000|2021-12-03 01:10:00|8499.6|8498.7|8498.8|8497.9|8500.2|8499.2|8498.7|8497.7|226
1638494100000|2021-12-03 01:15:00|8498.9|8498|8499.8|8498.9|8500.2|8499.3|8498.6|8497.7|323
1638494400000|2021-12-03 01:20:00|8499.7|8498.8|8500.1|8499.2|8500.5|8499.6|8499.3|8498.4|232
1638494700000|2021-12-03 01:25:00|8500.2|8499.3|8500.6|8499.7|8501|8500.1|8500.2|8499|160
1638495000000|2021-12-03 01:30:00|8500.5|8499.6|8500.3|8499.4|8502.4|8501.5|8500.1|8499|311
1638495300000|2021-12-03 01:35:00|8500.1|8499.2|8501.4|8500.5|8502.4|8501.5|8499.9|8499|274
1638495600000|2021-12-03 01:40:00|8501.5|8500.6|8501.6|8500.1|8502.6|8501.6|8501.4|8500.1|251
1638495900000|2021-12-03 01:45:00|8501.7|8500.2|8503.2|8502.3|8503.8|8502.9|8501.2|8500.1|345
1638496200000|2021-12-03 01:50:00|8503.3|8502.4|8502.6|8501.7|8503.6|8502.7|8502.5|8501.6|248
1638496500000|2021-12-03 01:55:00|8502.5|8501.6|8501.2|8500.3|8502.6|8501.7|8500.9|8500|219
1638496800000|2021-12-03 02:00:00|8501.3|8500.4|8500.7|8499.8|8501.3|8500.4|8500|8499.1|175
1638497100000|2021-12-03 02:05:00|8500.8|8499.9|8501.4|8500.5|8501.6|8500.7|8500.7|8499.8|131
1638497400000|2021-12-03 02:10:00|8501.3|8500.4|8500|8499.1|8501.7|8500.8|8499.9|8498.8|212
1638497700000|2021-12-03 02:15:00|8499.9|8499|8499.5|8498.6|8500.4|8499.3|8499.3|8498.4|222
1638498000000|2021-12-03 02:20:00|8499.4|8498.5|8500.4|8499.5|8500.8|8499.9|8499.2|8498.3|202
1638498300000|2021-12-03 02:25:00|8500.5|8499.6|8499.7|8498.8|8501.3|8500.2|8499.4|8498.5|205
1638498600000|2021-12-03 02:30:00|8499.6|8498.7|8500.6|8499.7|8500.7|8499.8|8499.3|8498.4|174
1638498900000|2021-12-03 02:35:00|8500.5|8499.6|8500.2|8499.3|8500.7|8499.8|8499.4|8498.5|163
1638499200000|2021-12-03 02:40:00|8500.3|8499.4|8501|8500.1|8501|8500.1|8499.8|8498.9|148
1638499500000|2021-12-03 02:45:00|8500.9|8500|8501.4|8500.5|8501.6|8500.7|8500.2|8499.3|193
1638499800000|2021-12-03 02:50:00|8501.5|8500.6|8501.4|8500.5|8501.9|8501|8500.9|8500|187
1638500100000|2021-12-03 02:55:00|8501.3|8500.4|8503.1|8502.2|8503.3|8502.4|8501.2|8500.3|180
1638500400000|2021-12-03 03:00:00|8503.3|8502.4|8504.1|8503.2|8504.6|8503.7|8503.3|8502.4|159
1638500700000|2021-12-03 03:05:00|8504|8503.1|8503.6|8502.7|8504|8503.1|8503.2|8502.3|108
1638501000000|2021-12-03 03:10:00|8503.7|8502.8|8503.8|8502.9|8504.4|8503.5|8503.3|8502.4|257
1638501300000|2021-12-03 03:15:00|8503.7|8502.8|8504|8503.1|8504.2|8503.3|8503.3|8502.4|179
1638501600000|2021-12-03 03:20:00|8504.1|8503.2|8504|8503.1|8504.9|8503.9|8503.5|8502.6|181
1638501900000|2021-12-03 03:25:00|8503.9|8503|8503.5|8502.6|8504.2|8503.3|8503.2|8502.3|162
1638502200000|2021-12-03 03:30:00|8503.4|8502.5|8504.1|8503.2|8504.5|8503.4|8502.8|8501.9|206
1638502500000|2021-12-03 03:35:00|8504|8503.1|8502.9|8502|8504.2|8503.3|8502.6|8501.7|193
1638502800000|2021-12-03 03:40:00|8503|8502.1|8502.2|8501.3|8503.4|8502.5|8502.2|8501.3|145
1638503100000|2021-12-03 03:45:00|8502.3|8501.4|8502.1|8501.2|8502.5|8501.6|8501.1|8500.1|193
1638503400000|2021-12-03 03:50:00|8502|8501.1|8500.4|8499.5|8502.1|8501.2|8500.3|8499.4|152
1638503700000|2021-12-03 03:55:00|8500.5|8499.6|8501.1|8500.2|8501.6|8500.7|8500.4|8499.5|219
1638504000000|2021-12-03 04:00:00|8501.2|8500.3|8500.6|8499.7|8501.5|8500.6|8500.2|8499.3|145
1638504300000|2021-12-03 04:05:00|8500.7|8499.8|8500.6|8499.7|8500.7|8499.8|8500|8499.1|109
1638504600000|2021-12-03 04:10:00|8500.5|8499.6|8500.7|8499.8|8500.7|8499.8|8499.9|8499|163
1638504900000|2021-12-03 04:15:00|8500.5|8499.6|8502.1|8501.2|8502.1|8501.2|8500.5|8499.6|123
1638505200000|2021-12-03 04:20:00|8502|8501.1|8502.3|8501.4|8502.6|8501.7|8501.7|8500.8|89
1638505500000|2021-12-03 04:25:00|8502.4|8501.5|8502.8|8501.9|8503.3|8502.4|8502.4|8501.5|184
1638505800000|2021-12-03 04:30:00|8502.7|8501.8|8502.7|8501.8|8503.1|8502.2|8502.2|8501.3|118
1638506100000|2021-12-03 04:35:00|8502.8|8501.9|8502|8501.1|8502.8|8501.9|8501.9|8501|61
1638506400000|2021-12-03 04:40:00|8502.1|8501.2|8501.3|8500.4|8502.6|8501.7|8500.5|8499.6|142
1638506700000|2021-12-03 04:45:00|8501.2|8500.3|8501.8|8500.9|8502.3|8501.4|8501.1|8500.2|157
1638507000000|2021-12-03 04:50:00|8501.7|8500.8|8501.4|8500.5|8502.8|8501.9|8501.4|8500.5|109
1638507300000|2021-12-03 04:55:00|8501.5|8500.6|8501.4|8500.5|8501.9|8501|8501.2|8500.3|94
1638507600000|2021-12-03 05:00:00|8501.5|8500.6|8502|8501.1|8502.6|8501.7|8500.8|8499.9|186
1638507900000|2021-12-03 05:05:00|8501.9|8501|8502.1|8501.2|8502.8|8501.9|8501.8|8500.9|140
1638508200000|2021-12-03 05:10:00|8502|8501.1|8502|8501.1|8502.1|8501.2|8501.6|8500.7|100
1638508500000|2021-12-03 05:15:00|8501.7|8500.8|8501.1|8500.2|8502.1|8501.2|8500.9|8500|217
1638508800000|2021-12-03 05:20:00|8501|8500.1|8500.5|8499.6|8501.1|8500.2|8500.3|8499.4|104
1638509100000|2021-12-03 05:25:00|8500.4|8499.5|8499.8|8498.9|8500.6|8499.7|8499.2|8498.3|190
1638509400000|2021-12-03 05:30:00|8499.7|8498.8|8498.5|8497.6|8499.9|8499|8498.2|8497.3|211
1638509700000|2021-12-03 05:35:00|8498.6|8497.7|8497.5|8496.6|8498.9|8498|8497|8496.1|140
1638510000000|2021-12-03 05:40:00|8497.4|8496.5|8498.1|8497.2|8498.6|8497.7|8497|8496.1|186
1638510300000|2021-12-03 05:45:00|8498|8497.1|8498|8497.1|8498.5|8497.6|8497.8|8496.9|165
1638510600000|2021-12-03 05:50:00|8497.9|8497|8498.8|8497.9|8499.1|8498.2|8497.4|8496.5|138
1638510900000|2021-12-03 05:55:00|8498.7|8497.8|8499|8498.1|8499.8|8498.9|8498.5|8497.6|227
1638511200000|2021-12-03 06:00:00|8499.1|8498.2|8499.4|8498.5|8499.5|8498.6|8498.2|8497.3|267
1638511500000|2021-12-03 06:05:00|8499.3|8498.4|8497.5|8496.6|8499.9|8499|8497.3|8496.4|225
1638511800000|2021-12-03 06:10:00|8497.4|8496.5|8497.9|8497|8498.6|8497.7|8497.1|8496.2|162
1638512100000|2021-12-03 06:15:00|8497.8|8496.9|8496.9|8496|8498.1|8497.2|8496.8|8495.9|116
1638512400000|2021-12-03 06:20:00|8496.8|8495.9|8496.4|8495.5|8496.8|8495.9|8495.8|8494.9|134
1638512700000|2021-12-03 06:25:00|8496.2|8495.3|8497.3|8496.4|8497.7|8496.8|8496.1|8495.2|205
1638513000000|2021-12-03 06:30:00|8497.4|8496.5|8497.8|8496.9|8497.8|8496.9|8496.7|8495.8|181
1638513300000|2021-12-03 06:35:00|8497.7|8496.8|8497.3|8496.4|8498.2|8497.3|8497.1|8496.2|168
1638513600000|2021-12-03 06:40:00|8497.5|8496.6|8498|8497.1|8498.8|8497.9|8497|8496.1|216
1638513900000|2021-12-03 06:45:00|8497.9|8497|8496.1|8495.2|8498|8497.1|8495.9|8495|157
1638514200000|2021-12-03 06:50:00|8496|8495.1|8493.9|8493|8496.2|8495.3|8493.7|8492.8|244
1638514500000|2021-12-03 06:55:00|8494|8493.1|8496.1|8495.2|8497.1|8496.2|8494|8493.1|422
1638514800000|2021-12-03 07:00:00|8496.2|8495.3|8497.8|8496.9|8499.4|8498.5|8495.7|8494.7|482
1638515100000|2021-12-03 07:05:00|8497.7|8496.8|8497.5|8496.6|8498.8|8497.9|8496.3|8495.4|387
1638515400000|2021-12-03 07:10:00|8497.3|8496.4|8497.5|8496.6|8497.8|8496.9|8496|8495.1|425
1638515700000|2021-12-03 07:15:00|8497.4|8496.5|8499.3|8498.4|8499.6|8498.7|8496.6|8495.7|391
1638516000000|2021-12-03 07:20:00|8499.4|8498.5|8501|8500.1|8501|8500.1|8499.3|8498.4|327
1638516300000|2021-12-03 07:25:00|8500.9|8500|8499.9|8499|8501.7|8500.8|8499.5|8498.6|344
1638516600000|2021-12-03 07:30:00|8500|8499.1|8501.3|8500.4|8502.4|8501.5|8499.4|8498.5|431
1638516900000|2021-12-03 07:35:00|8501.2|8500.3|8505|8504.1|8505.1|8504.2|8500.6|8499.7|320
1638517200000|2021-12-03 07:40:00|8504.9|8504|8504.3|8503.4|8505.1|8504.2|8503.3|8502.4|301
1638517500000|2021-12-03 07:45:00|8504.2|8503.3|8505.2|8504.3|8505.2|8504.3|8503.7|8502.8|385
1638517800000|2021-12-03 07:50:00|8505.3|8504.4|8506.8|8505.9|8506.9|8506|8504.9|8504|345
1638518100000|2021-12-03 07:55:00|8506.6|8505.7|8505.2|8504.3|8507|8506.1|8504.3|8503.4|361
1638518400000|2021-12-03 08:00:00|8505.1|8504.2|8506.5|8505.6|8507.4|8506.5|8503.8|8502.9|549
1638518700000|2021-12-03 08:05:00|8506.4|8505.5|8507|8506.1|8508.5|8507.6|8505.7|8504.8|438
1638519000000|2021-12-03 08:10:00|8506.8|8505.9|8506.9|8506|8508.7|8507.8|8506.3|8505.4|439
1638519300000|2021-12-03 08:15:00|8507|8506.1|8506.5|8505.6|8507|8506.1|8505.4|8504.5|416
1638519600000|2021-12-03 08:20:00|8506.6|8505.7|8507.7|8506.8|8510.2|8509.3|8506.5|8505.6|417
1638519900000|2021-12-03 08:25:00|8507.6|8506.7|8506.1|8505.2|8508.1|8507.2|8506|8505.1|380
1638520200000|2021-12-03 08:30:00|8506|8505.1|8508.7|8507.2|8511.1|8510.2|8506|8505.1|510
1638520500000|2021-12-03 08:35:00|8508.4|8507.5|8506.4|8505.5|8509.7|8508.8|8506.2|8505.3|527
1638520800000|2021-12-03 08:40:00|8506.5|8505.6|8509.4|8507.9|8509.4|8508.2|8506.4|8505.5|508
1638521100000|2021-12-03 08:45:00|8509.5|8508|8507.8|8506.9|8509.5|8508.1|8506.2|8505.3|430
1638521400000|2021-12-03 08:50:00|8507.9|8507|8503.1|8501.6|8508.2|8507|8503|8501.5|620
1638521700000|2021-12-03 08:55:00|8503|8501.5|8505.9|8504.4|8506.3|8505.2|8502|8500.8|602
1638522000000|2021-12-03 09:00:00|8506|8504.5|8504.7|8503.8|8509|8508.1|8504|8503.1|751
1638522300000|2021-12-03 09:05:00|8504.8|8503.9|8507.9|8507|8507.9|8507|8502.6|8501.7|445
1638522600000|2021-12-03 09:10:00|8507.8|8506.9|8507.2|8506.3|8512.3|8511.4|8507.1|8506.2|462
1638522900000|2021-12-03 09:15:00|8507.3|8506.4|8503.6|8502.7|8507.3|8506.4|8503.4|8502.5|274
1638523200000|2021-12-03 09:20:00|8503.5|8502.6|8500.7|8499.8|8504|8503.1|8500.7|8499.5|348
1638523500000|2021-12-03 09:25:00|8500.6|8499.7|8495.8|8494.9|8501|8500.1|8495.7|8493.5|579
1638523800000|2021-12-03 09:30:00|8496.3|8494.8|8499.3|8498.4|8500|8499|8496|8494.8|535
1638524100000|2021-12-03 09:35:00|8499.4|8498.5|8504.8|8503.9|8504.9|8504|8499.2|8498.3|502
1638524400000|2021-12-03 09:40:00|8504.7|8503.8|8506.5|8505.6|8506.6|8505.7|8503.7|8502.8|337
1638524700000|2021-12-03 09:45:00|8506.4|8505.5|8503.8|8502.9|8506.6|8505.7|8502.4|8501.5|408
1638525000000|2021-12-03 09:50:00|8503.7|8502.8|8504.4|8503.5|8508.3|8507.4|8503.3|8502.4|482
1638525300000|2021-12-03 09:55:00|8504.7|8503.8|8503.9|8502.4|8505.6|8504.7|8501.8|8500.9|503
1638525600000|2021-12-03 10:00:00|8503.5|8502.6|8506.9|8506|8507.1|8506.2|8502.1|8501.2|445
1638525900000|2021-12-03 10:05:00|8507|8506.1|8507.4|8506.5|8508.2|8507.3|8505|8504.1|412
1638526200000|2021-12-03 10:10:00|8507.5|8506.6|8509.4|8508.5|8509.7|8508.7|8505.6|8504.7|487
1638526500000|2021-12-03 10:15:00|8509.3|8508.4|8509.8|8508.9|8511.8|8510.9|8509.2|8508.3|489
1638526800000|2021-12-03 10:20:00|8509.7|8508.8|8512.3|8511.4|8513.6|8512.7|8509.7|8508.8|453
1638527100000|2021-12-03 10:25:00|8512.2|8511.3|8513.4|8512.5|8513.6|8512.7|8511.9|8511|366
1638527400000|2021-12-03 10:30:00|8513.5|8512.6|8516.6|8515.7|8517|8516.1|8513|8512.1|340
1638527700000|2021-12-03 10:35:00|8516.7|8515.8|8522.5|8521.6|8522.8|8521.9|8516.5|8515.6|490
1638528000000|2021-12-03 10:40:00|8522.3|8521.4|8517.8|8516.9|8522.7|8521.8|8517.2|8516.3|536
1638528300000|2021-12-03 10:45:00|8518|8517.1|8515.9|8515|8518.7|8517.8|8515.2|8514.3|513
1638528600000|2021-12-03 10:50:00|8515.8|8514.9|8515.2|8514.3|8516.5|8515.6|8514.1|8513.2|356
1638528900000|2021-12-03 10:55:00|8515.1|8514.2|8514.6|8513.7|8515.1|8514.2|8511.8|8510.9|362
1638529200000|2021-12-03 11:00:00|8514.5|8513.6|8529.9|8529|8532.4|8530.9|8514.4|8513.5|996
1638529500000|2021-12-03 11:05:00|8530|8529.1|8529.4|8528.5|8533.4|8532.5|8526.5|8525.6|866
1638529800000|2021-12-03 11:10:00|8529.3|8528.4|8533.2|8532.3|8533.5|8532.6|8527.8|8526.9|474
1638530100000|2021-12-03 11:15:00|8533.1|8532.2|8532|8531.1|8535|8534.1|8531|8530.1|508
1638530400000|2021-12-03 11:20:00|8531.9|8531|8527.4|8526.5|8532.7|8531.8|8527.3|8526.4|421
1638530700000|2021-12-03 11:25:00|8527.3|8526.4|8525|8524.1|8527.6|8526.7|8524.4|8523.5|449
1638531000000|2021-12-03 11:30:00|8525.3|8524.4|8519.8|8518.9|8525.3|8524.4|8518.5|8517.6|531
1638531300000|2021-12-03 11:35:00|8519.9|8519|8515.9|8515|8520.2|8519.3|8515.2|8514.3|424
1638531600000|2021-12-03 11:40:00|8516|8515.1|8514.8|8513.9|8517.7|8516.8|8513.9|8513|419
1638531900000|2021-12-03 11:45:00|8514.7|8513.8|8518.3|8517.4|8518.8|8517.9|8514.6|8513.7|373
1638532200000|2021-12-03 11:50:00|8518.2|8517.3|8522.9|8522|8523.9|8523|8518.2|8517.3|432
1638532500000|2021-12-03 11:55:00|8522.8|8521.9|8520.2|8519.3|8523.3|8522.4|8520.1|8519.2|357
1638532800000|2021-12-03 12:00:00|8520.1|8519.2|8532|8531.1|8532.1|8531.2|8520|8519.1|576
1638533100000|2021-12-03 12:05:00|8531.9|8531|8527.5|8526.6|8532.7|8531.8|8527.4|8526.5|444
1638533400000|2021-12-03 12:10:00|8527.6|8526.7|8526.6|8525.7|8528.3|8527.4|8525.4|8524.5|425
1638533700000|2021-12-03 12:15:00|8526.7|8525.8|8526.7|8525.8|8527.8|8526.9|8525.5|8524.6|426
1638534000000|2021-12-03 12:20:00|8526.8|8525.9|8527.3|8526.4|8527.6|8526.7|8526.3|8525.4|318
1638534300000|2021-12-03 12:25:00|8527.2|8526.3|8526.1|8525.2|8528.7|8527.8|8526|8525.1|358
1638534600000|2021-12-03 12:30:00|8526|8525.1|8523.4|8522.5|8526.3|8525.4|8521.4|8520.5|452
1638534900000|2021-12-03 12:35:00|8523.3|8522.4|8517.9|8517|8523.6|8522.7|8517.8|8516.9|431
1638535200000|2021-12-03 12:40:00|8518|8517.1|8521.4|8520.5|8522.4|8521.5|8517.9|8517|413
1638535500000|2021-12-03 12:45:00|8521.5|8520.6|8517.3|8516.4|8522.3|8521.4|8516.9|8516|604
1638535800000|2021-12-03 12:50:00|8517.5|8516.6|8514.3|8513.4|8518.2|8517.3|8512.6|8511.7|534
1638536100000|2021-12-03 12:55:00|8514.5|8513.6|8511.6|8510.7|8515.3|8514.4|8511.6|8510.7|572
1638536400000|2021-12-03 13:00:00|8511.7|8510.8|8507.2|8506.3|8512.4|8511.5|8506.7|8505.8|633
1638536700000|2021-12-03 13:05:00|8507.1|8506.2|8507|8506.1|8508.2|8507.3|8506.5|8505.6|430
1638537000000|2021-12-03 13:10:00|8506.9|8506|8505.2|8504.3|8507.3|8506.4|8504.8|8503.9|497
1638537300000|2021-12-03 13:15:00|8505.3|8504.4|8507.7|8506.8|8508.2|8507.3|8504.9|8504|443
1638537600000|2021-12-03 13:20:00|8507.6|8506.7|8507|8506.1|8508.7|8507.8|8506.5|8505.6|447
1638537900000|2021-12-03 13:25:00|8507.1|8506.2|8507.5|8497.7|8509.2|8506.7|8503.7|8497.1|753
1638538200000|2021-12-03 13:30:00|8506.5|8498.7|8513.1|8511.6|8518.4|8515.5|8506.5|8498.6|1837
1638538500000|2021-12-03 13:35:00|8512.9|8511.4|8513.6|8512.7|8515.8|8514.6|8508.9|8507.6|1463
1638538800000|2021-12-03 13:40:00|8513.7|8512.8|8517|8516.1|8517.5|8516.6|8512.5|8511.3|960
1638539100000|2021-12-03 13:45:00|8517.1|8516.2|8511.4|8510.5|8517.2|8516.3|8510.9|8509.8|1135
1638539400000|2021-12-03 13:50:00|8511.7|8510.8|8511.2|8510.3|8512.5|8511.5|8508.6|8507.6|988
1638539700000|2021-12-03 13:55:00|8511.3|8510.4|8513.7|8512.8|8514.7|8513.8|8510.7|8509.8|925
1638540000000|2021-12-03 14:00:00|8513.8|8512.9|8514.9|8514|8515.4|8514.5|8511.2|8510.3|1036
1638540300000|2021-12-03 14:05:00|8514.8|8513.9|8513|8512.1|8517.2|8516.3|8511.8|8510.7|1027
1638540600000|2021-12-03 14:10:00|8512.5|8511.6|8512|8511.1|8513|8512.1|8509.2|8508.3|923
1638540900000|2021-12-03 14:15:00|8511.9|8511|8513.2|8512.3|8515.2|8514.3|8509.6|8508.7|800
1638541200000|2021-12-03 14:20:00|8512.9|8512|8516.4|8515.5|8517.5|8516.6|8512|8511.1|625
1638541500000|2021-12-03 14:25:00|8516.3|8515.4|8519|8518.1|8519|8518.1|8515.5|8514.6|631
1638541800000|2021-12-03 14:30:00|8518.9|8518|8519.9|8519|8521.2|8520.3|8516.2|8515.3|983
1638542100000|2021-12-03 14:35:00|8520|8519.1|8525.8|8524.9|8526.3|8525.4|8519.8|8518.9|898
1638542400000|2021-12-03 14:40:00|8525.9|8525|8523.1|8521.6|8525.9|8525|8521.7|8520.1|918
1638542700000|2021-12-03 14:45:00|8523.2|8521.7|8523.4|8522.5|8523.4|8522.5|8519.4|8518.5|998
1638543000000|2021-12-03 14:50:00|8523.3|8522.4|8525.2|8524.3|8525.6|8524.7|8520.9|8520|1011
1638543300000|2021-12-03 14:55:00|8525.1|8524.2|8526.9|8521.4|8528.1|8525.1|8521.7|8519.9|984
1638543600000|2021-12-03 15:00:00|8524.6|8521.2|8523.4|8522.5|8526.7|8524.5|8521.5|8518.8|1161
1638543900000|2021-12-03 15:05:00|8523.3|8522.4|8527.1|8526.2|8527.9|8526.5|8522.6|8521.7|807
1638544200000|2021-12-03 15:10:00|8527.2|8526.3|8529.3|8527.8|8529.4|8528.4|8526.6|8525.7|886
1638544500000|2021-12-03 15:15:00|8529.4|8527.9|8534.4|8533.5|8535.6|8534.7|8529.4|8527.9|886
1638544800000|2021-12-03 15:20:00|8534.5|8533.6|8533.8|8532.9|8534.7|8533.8|8532|8531.1|779
1638545100000|2021-12-03 15:25:00|8533.7|8532.8|8530.2|8529.3|8535.3|8534.4|8529.4|8528.2|861
1638545400000|2021-12-03 15:30:00|8530.3|8529.4|8528.9|8528|8530.8|8529.9|8526.7|8525.8|803
1638545700000|2021-12-03 15:35:00|8528.8|8527.9|8529.4|8528.5|8530.3|8529.4|8527.3|8526.4|753
1638546000000|2021-12-03 15:40:00|8529.3|8528.4|8533.4|8532.5|8533.6|8532.7|8528.3|8527.4|738
1638546300000|2021-12-03 15:45:00|8533.5|8532.6|8529.9|8529|8535|8534.1|8527.9|8527|889
1638546600000|2021-12-03 15:50:00|8530|8529.1|8526.6|8525.7|8531|8530.1|8526.6|8525.7|841
1638546900000|2021-12-03 15:55:00|8526.7|8525.8|8532.7|8531.8|8533.6|8532.7|8526.4|8525.5|879
1638547200000|2021-12-03 16:00:00|8532.6|8531.7|8530.1|8529.2|8535.3|8534.4|8529.4|8528.5|717
1638547500000|2021-12-03 16:05:00|8530.2|8529.3|8537.5|8536.6|8538.1|8537.2|8530.2|8529.3|788
1638547800000|2021-12-03 16:10:00|8537.4|8536.5|8541.3|8540.4|8541.6|8540.7|8536.6|8535.7|747
1638548100000|2021-12-03 16:15:00|8541.2|8540.3|8542.3|8541.4|8542.8|8541.9|8540.2|8539.3|746
1638548400000|2021-12-03 16:20:00|8542.4|8541.5|8541|8540.1|8543.4|8542.5|8538.2|8537.3|738
1638548700000|2021-12-03 16:25:00|8541.1|8540.2|8542.2|8541.3|8542.7|8541.8|8539.6|8538.7|706
1638549000000|2021-12-03 16:30:00|8542.1|8541.2|8539.9|8539|8543.7|8542.8|8539.4|8538.5|792
1638549300000|2021-12-03 16:35:00|8539.8|8538.9|8541.8|8540.9|8542.5|8541.6|8538.8|8537.9|575
1638549600000|2021-12-03 16:40:00|8541.9|8541|8544.3|8543.4|8544.7|8543.8|8541.6|8540.7|590
1638549900000|2021-12-03 16:45:00|8544.2|8543.3|8540.4|8539.5|8544.4|8543.5|8540.2|8539.3|741
1638550200000|2021-12-03 16:50:00|8540.5|8539.6|8544|8543.1|8545.9|8545|8540.4|8539.5|715
1638550500000|2021-12-03 16:55:00|8543.9|8543|8546|8545.1|8548.2|8547.3|8543.1|8542.2|714
1638550800000|2021-12-03 17:00:00|8546.1|8545.2|8547|8546.1|8547.1|8546.2|8544.4|8543.5|683
1638551100000|2021-12-03 17:05:00|8546.9|8546|8547.9|8547|8548.3|8547.4|8543.8|8542.9|556
1638551400000|2021-12-03 17:10:00|8547.8|8546.9|8545.5|8544.6|8549|8548.1|8545.3|8544.4|457
1638551700000|2021-12-03 17:15:00|8545.6|8544.7|8544.9|8544|8547.8|8546.9|8544.8|8543.9|480
1638552000000|2021-12-03 17:20:00|8545|8544.1|8543.2|8542.3|8545|8544.1|8542.3|8541.4|474
1638552300000|2021-12-03 17:25:00|8543.1|8542.2|8543.1|8542.2|8543.7|8542.8|8541.8|8540.9|392
1638552600000|2021-12-03 17:30:00|8543|8542.1|8546.8|8545.9|8547.3|8546.4|8542.4|8541.5|428
1638552900000|2021-12-03 17:35:00|8546.6|8545.7|8543.8|8542.9|8546.8|8545.9|8543.3|8542.4|462
1638553200000|2021-12-03 17:40:00|8543.7|8542.8|8542.8|8541.9|8544.7|8543.8|8541.5|8540.6|444
1638553500000|2021-12-03 17:45:00|8542.9|8542|8543.7|8542.8|8544.3|8543.4|8541.7|8540.8|476
1638553800000|2021-12-03 17:50:00|8543.6|8542.7|8542.5|8541.6|8544.1|8543.2|8540.9|8540|409
1638554100000|2021-12-03 17:55:00|8542.6|8541.7|8545.6|8544.7|8546.2|8545.3|8542.4|8541.5|483
1638554400000|2021-12-03 18:00:00|8545.5|8544.6|8547.5|8546.6|8548|8547.1|8545.3|8544.4|373
1638554700000|2021-12-03 18:05:00|8547.4|8546.5|8544.4|8543.5|8547.6|8546.7|8544.2|8543.3|362
1638555000000|2021-12-03 18:10:00|8544.3|8543.4|8545|8544.1|8545.8|8544.9|8544|8543.1|311
1638555300000|2021-12-03 18:15:00|8545.1|8544.2|8543.6|8542.7|8545.1|8544.2|8542.9|8542|267
1638555600000|2021-12-03 18:20:00|8543.7|8542.8|8543.4|8542.5|8545.1|8544.2|8543.4|8542.5|377
1638555900000|2021-12-03 18:25:00|8543.3|8542.4|8542.6|8541.7|8544.1|8543.2|8542.1|8541.2|375
1638556200000|2021-12-03 18:30:00|8542.7|8541.8|8544.9|8544|8545|8544.1|8542.7|8541.8|427
1638556500000|2021-12-03 18:35:00|8544.7|8543.8|8548.1|8547.2|8548.3|8547.4|8544.4|8543.5|383
1638556800000|2021-12-03 18:40:00|8548|8547.1|8545.3|8544.4|8548|8547.1|8545|8544.1|341
1638557100000|2021-12-03 18:45:00|8545.2|8544.3|8548.2|8547.3|8549|8548.1|8544.7|8543.8|451
1638557400000|2021-12-03 18:50:00|8548.1|8547.2|8548|8547.1|8548.7|8547.8|8546.4|8545.5|407
1638557700000|2021-12-03 18:55:00|8547.9|8547|8547.8|8546.9|8548.8|8547.9|8547.3|8546.4|423
1638558000000|2021-12-03 19:00:00|8547.7|8546.8|8546.3|8545.4|8548|8547.1|8546.1|8545.2|407
1638558300000|2021-12-03 19:05:00|8546.2|8545.3|8549|8548.1|8549.4|8548.5|8546|8545.1|306
1638558600000|2021-12-03 19:10:00|8548.9|8548|8548.4|8547.5|8550.2|8549.3|8547.4|8546.5|314
1638558900000|2021-12-03 19:15:00|8548.5|8547.6|8548.3|8547.4|8548.7|8547.8|8546.6|8545.7|277
1638559200000|2021-12-03 19:20:00|8548.4|8547.5|8548.3|8547.4|8549.8|8548.9|8548|8547.1|353
1638559500000|2021-12-03 19:25:00|8548.4|8547.5|8547.9|8547|8548.7|8547.8|8547.6|8546.7|365
1638559800000|2021-12-03 19:30:00|8547.6|8546.7|8547.9|8547|8549.3|8548.4|8547.3|8546.4|390
1638560100000|2021-12-03 19:35:00|8548|8547.1|8548.4|8547.5|8549.4|8548.5|8547.1|8546.2|370
1638560400000|2021-12-03 19:40:00|8548.5|8547.6|8547.5|8546.6|8548.7|8547.8|8547|8546.1|354
1638560700000|2021-12-03 19:45:00|8547.3|8546.4|8548.4|8547.5|8549.4|8548.5|8547.1|8546.2|341
1638561000000|2021-12-03 19:50:00|8548.3|8547.4|8549.2|8548.3|8549.4|8548.5|8547.5|8546.6|284
1638561300000|2021-12-03 19:55:00|8549.1|8548.2|8550.3|8549.4|8550.6|8549.7|8548.4|8547.5|410
1638561600000|2021-12-03 20:00:00|8550.4|8549.5|8548.6|8547.7|8551.2|8550.2|8548.5|8547.6|551
1638561900000|2021-12-03 20:05:00|8548.7|8547.8|8550|8549.1|8550.5|8549.5|8547.2|8546.2|405
1638562200000|2021-12-03 20:10:00|8549.8|8548.9|8546.5|8545.6|8549.9|8549|8546.3|8545.2|338
1638562500000|2021-12-03 20:15:00|8546.4|8545.5|8547.7|8546.8|8549|8548.1|8546.3|8545.1|352
1638562800000|2021-12-03 20:20:00|8547.8|8546.9|8545.9|8545|8547.8|8546.9|8545.9|8545|352
1638563100000|2021-12-03 20:25:00|8546|8545.1|8546.5|8545.6|8546.6|8545.7|8545|8544|288
1638563400000|2021-12-03 20:30:00|8546.4|8545.5|8545.3|8544.4|8547.4|8546.5|8544.9|8544|345
1638563700000|2021-12-03 20:35:00|8545.4|8544.5|8546|8545.1|8547.2|8546.3|8544.6|8543.4|356
1638564000000|2021-12-03 20:40:00|8545.9|8545|8545.1|8544.2|8546.5|8545.6|8544.5|8543.6|316
1638564300000|2021-12-03 20:45:00|8545.2|8544.3|8545.2|8544.3|8546|8545|8545.1|8544.2|264
1638564600000|2021-12-03 20:50:00|8545.1|8544.2|8544.3|8543.4|8545.2|8544.3|8543.7|8542.8|409
1638564900000|2021-12-03 20:55:00|8544.2|8543.3|8542.7|8541.8|8544.9|8544|8542.2|8541.3|468
1638565200000|2021-12-03 21:00:00|8542.5|8541.6|8543.4|8541.9|8543.9|8542.5|8541.7|8540.6|578
1638565500000|2021-12-03 21:05:00|8543|8542.1|8543.4|8541.9|8544|8542.7|8542.3|8541.1|295
1638565800000|2021-12-03 21:10:00|8543|8542.1|8545.7|8544.2|8545.9|8544.4|8542.4|8541.1|325
1638566100000|2021-12-03 21:15:00|8545.9|8544.4|8544.5|8543|8545.9|8544.6|8544|8542.8|257
1638566400000|2021-12-03 21:20:00|8544.6|8543.1|8544.1|8542.6|8544.6|8543.2|8542.9|8541.6|263
1638566700000|2021-12-03 21:25:00|8544.2|8542.7|8544.9|8544|8545.1|8544|8543.5|8542.1|243
1638567000000|2021-12-03 21:30:00|8544.8|8543.9|8546.8|8545.3|8546.8|8545.3|8544.1|8542.9|359
1638567300000|2021-12-03 21:35:00|8546.4|8544.9|8544.8|8543.3|8547.1|8545.8|8544.3|8542.8|409
1638567600000|2021-12-03 21:40:00|8544.5|8543.6|8545.3|8543.8|8546.9|8545.4|8544.5|8543.1|317
1638567900000|2021-12-03 21:45:00|8545.5|8544|8546.8|8545.3|8551.3|8546.2|8544.2|8540.2|448
1638568200000|2021-12-03 21:50:00|8546.9|8545.4|8547.9|8546.4|8552.6|8546.7|8544.7|8540.7|443
1638568500000|2021-12-03 21:55:00|8550.7|8543.8|8550.4|8542|8556.1|8548|8542.1|8531.1|798
1638738000000|2021-12-05 21:00:00|8553.4|8532.4|8562.8|8541.8|8562.9|8541.9|8553.4|8532.4|3
1638738300000|2021-12-05 21:05:00|8567.6|8546.6|8559.5|8538.5|8567.6|8546.6|8548.3|8527.3|8
1638738600000|2021-12-05 21:10:00|8553.2|8532.2|8561.5|8540.5|8561.5|8540.5|8553.2|8532.2|9
1638738900000|2021-12-05 21:15:00|8562|8541|8568.5|8548.3|8571.8|8550.8|8547.5|8526.6|26
1638739200000|2021-12-05 21:20:00|8555.4|8534.4|8565.2|8545.9|8572.2|8551.2|8546.4|8525.4|51
1638739500000|2021-12-05 21:25:00|8555.3|8542.8|8553|8541.3|8569.4|8548.4|8546.9|8525.9|50
1638739800000|2021-12-05 21:30:00|8563.6|8542.6|8553.2|8540.9|8565.9|8544.9|8548.5|8527.5|21
1638740100000|2021-12-05 21:35:00|8564.5|8543.5|8550.3|8543.8|8565.4|8544.4|8549.8|8528.8|33
1638740400000|2021-12-05 21:40:00|8554.8|8541.4|8560.2|8541.7|8564.2|8543.7|8550.2|8541.3|15
1638740700000|2021-12-05 21:45:00|8550.2|8543.7|8554.1|8539.8|8564.6|8543.9|8550.2|8539.8|14
1638741000000|2021-12-05 21:50:00|8551.2|8544.7|8552.6|8541|8560.2|8545.2|8551|8541|15
1638741300000|2021-12-05 21:55:00|8560.6|8541.8|8559.9|8538.9|8564.3|8543.3|8550.9|8529.9|24
1638741600000|2021-12-05 22:00:00|8560.1|8539.1|8536.3|8525.3|8565.5|8544.5|8536.1|8525.1|70
1638741900000|2021-12-05 22:05:00|8536.6|8525.6|8541.2|8530.2|8542|8531|8536.6|8525.6|33
1638742200000|2021-12-05 22:10:00|8541.5|8530.5|8540.5|8529.5|8542.5|8531.5|8538|8527|47
1638742500000|2021-12-05 22:15:00|8536.6|8525.6|8539.4|8528.4|8541.5|8530.5|8536.6|8525.6|63
1638742800000|2021-12-05 22:20:00|8538.8|8527.8|8542.3|8531.3|8543|8532|8537.6|8526.6|46
1638743100000|2021-12-05 22:25:00|8542.4|8531.4|8540.5|8529.5|8543.1|8532.1|8538.4|8527.4|17
1638743400000|2021-12-05 22:30:00|8541.1|8530.1|8540.6|8529.6|8545.7|8534.7|8537.1|8526.1|320
1638743700000|2021-12-05 22:35:00|8540.5|8529.5|8547.1|8536.1|8548.5|8537.5|8539.3|8528.3|412
1638744000000|2021-12-05 22:40:00|8546.6|8535.6|8543.6|8532.6|8550.8|8539.8|8540.2|8529.2|243
1638744300000|2021-12-05 22:45:00|8543.7|8532.7|8543.4|8532.4|8546.3|8535.3|8539.6|8528.6|391
1638744600000|2021-12-05 22:50:00|8543.7|8532.7|8543.4|8532.4|8547.7|8536.7|8541.5|8530.5|431
1638744900000|2021-12-05 22:55:00|8543.5|8532.5|8545.8|8534.8|8551|8540|8542.4|8531.4|303
1638745200000|2021-12-05 23:00:00|8546.2|8535.2|8541.3|8538|8550|8540.9|8540.6|8533.8|1258
1638745500000|2021-12-05 23:05:00|8541.6|8538.3|8540.8|8538.3|8543.7|8540.1|8540|8537.4|988
1638745800000|2021-12-05 23:10:00|8540.2|8538.7|8540.3|8538.8|8541.2|8539.1|8539.5|8537.3|521
1638746100000|2021-12-05 23:15:00|8540.4|8538.9|8539.3|8537.8|8541.7|8539.7|8539.3|8537.8|290
1638746400000|2021-12-05 23:20:00|8539.2|8537.7|8540.4|8538.9|8540.6|8539.1|8539|8537.5|186
1638746700000|2021-12-05 23:25:00|8540.5|8539|8541.5|8540|8541.8|8540.6|8540.2|8538.3|231
1638747000000|2021-12-05 23:30:00|8541.4|8539.9|8541|8539.5|8541.6|8540.3|8539.6|8538.3|208
1638747300000|2021-12-05 23:35:00|8540.9|8539.4|8541.1|8539.6|8541.6|8540.3|8540.4|8539.2|162
1638747600000|2021-12-05 23:40:00|8541.2|8539.7|8541|8539.5|8542|8540.6|8540.5|8539.4|140
1638747900000|2021-12-05 23:45:00|8541.1|8539.6|8542.3|8540.8|8542.5|8541.3|8540.4|8539.2|160
1638748200000|2021-12-05 23:50:00|8542.2|8540.7|8541.6|8540.7|8542.5|8541.3|8541.2|8540.1|193
1638748500000|2021-12-05 23:55:00|8542|8540.5|8541.6|8540.1|8542.4|8541|8540.8|8539.8|280
1638748800000|2021-12-06 00:00:00|8541.3|8540.4|8541.5|8540.6|8542.5|8541.3|8541.1|8539.9|298
1638749100000|2021-12-06 00:05:00|8541.4|8540.5|8541.4|8540.5|8541.7|8540.8|8540.2|8539.3|304
1638749400000|2021-12-06 00:10:00|8541.3|8540.4|8540.7|8539.8|8542.5|8541.6|8540.4|8539.5|256
1638749700000|2021-12-06 00:15:00|8540.8|8539.9|8540.5|8539.6|8541.3|8540.4|8539.8|8538.9|336
1638750000000|2021-12-06 00:20:00|8540.4|8539.5|8539.7|8538.8|8540.9|8539.8|8539.4|8538.5|298
1638750300000|2021-12-06 00:25:00|8539.6|8538.7|8539.8|8538.9|8540.5|8539.2|8539|8538.1|272
1638750600000|2021-12-06 00:30:00|8539.7|8538.8|8540.8|8539.9|8541.7|8540.8|8539.6|8538.7|228
1638750900000|2021-12-06 00:35:00|8540.7|8539.8|8539.3|8538.4|8540.7|8539.8|8539|8538.1|277
1638751200000|2021-12-06 00:40:00|8539.4|8538.5|8538.3|8537.4|8539.8|8538.6|8538.2|8537.1|326
1638751500000|2021-12-06 00:45:00|8538.4|8537.5|8537.9|8537|8538.4|8537.5|8537.4|8536.5|331
1638751800000|2021-12-06 00:50:00|8538|8537.1|8534.7|8533.2|8538.7|8537.6|8533.5|8532.3|391
1638752100000|2021-12-06 00:55:00|8534.6|8533.1|8535.1|8534.2|8535.1|8534.2|8533.5|8532.4|424
1638752400000|2021-12-06 01:00:00|8535|8534.1|8534.4|8533.5|8536.2|8535.3|8534|8533.1|285
1638752700000|2021-12-06 01:05:00|8534.5|8533.6|8532.3|8531.4|8534.8|8533.9|8532.3|8531.4|225
1638753000000|2021-12-06 01:10:00|8532.4|8531.5|8532.4|8531.5|8533|8532.1|8531.6|8530.7|273
1638753300000|2021-12-06 01:15:00|8532.6|8531.7|8533.2|8532.3|8534.2|8533.3|8532.2|8531.3|262
1638753600000|2021-12-06 01:20:00|8533.4|8532.5|8533.6|8532.7|8534.1|8533.2|8533.2|8532.3|238
1638753900000|2021-12-06 01:25:00|8533.2|8532.3|8532.4|8531.5|8533.2|8532.3|8531.6|8530.7|228
1638754200000|2021-12-06 01:30:00|8532.5|8531.6|8532.9|8532|8533.7|8532.8|8532.1|8531.2|167
1638754500000|2021-12-06 01:35:00|8533|8532.1|8532.3|8531.4|8533.9|8533|8532|8531.1|226
1638754800000|2021-12-06 01:40:00|8532.4|8531.5|8533.6|8532.7|8534|8533|8532.4|8531.5|122
1638755100000|2021-12-06 01:45:00|8533.3|8532.4|8531.7|8530.8|8533.3|8532.4|8531.3|8530.4|278
1638755400000|2021-12-06 01:50:00|8531.4|8530.5|8531.3|8530.4|8531.8|8530.9|8529.6|8528.7|416
1638755700000|2021-12-06 01:55:00|8531.2|8530.3|8531.3|8530.4|8532.3|8531.3|8530.9|8530|339
1638756000000|2021-12-06 02:00:00|8531.2|8530.3|8532.6|8531.7|8532.8|8531.9|8530.9|8530|216
1638756300000|2021-12-06 02:05:00|8532.5|8531.6|8532.2|8531.3|8533.5|8532.6|8531.6|8530.7|212
1638756600000|2021-12-06 02:10:00|8532.3|8531.4|8533.2|8532.3|8533.5|8532.6|8531.8|8530.9|198
1638756900000|2021-12-06 02:15:00|8533.3|8532.4|8533.8|8532.9|8533.8|8532.9|8532.9|8532|170
1638757200000|2021-12-06 02:20:00|8533.7|8532.8|8533.8|8532.9|8534.7|8533.8|8533.4|8532.5|210
1638757500000|2021-12-06 02:25:00|8533.9|8533|8533.1|8532.2|8534.5|8533.6|8532.9|8532|179
1638757800000|2021-12-06 02:30:00|8533|8532.1|8534.8|8533.9|8535.2|8534.3|8533|8532.1|225
1638758100000|2021-12-06 02:35:00|8534.9|8534|8534|8533.1|8535.1|8534.2|8533.7|8532.8|169
1638758400000|2021-12-06 02:40:00|8533.9|8533|8533.6|8532.7|8534|8533.1|8532.3|8531.4|152
1638758700000|2021-12-06 02:45:00|8533.5|8532.6|8531.8|8530.9|8533.7|8532.8|8531.6|8530.7|177
1638759000000|2021-12-06 02:50:00|8531.7|8530.8|8532.6|8531.7|8533|8532.1|8531.3|8530.4|188
1638759300000|2021-12-06 02:55:00|8532.5|8531.6|8531.8|8530.9|8533|8532.1|8531.3|8530.4|308
1638759600000|2021-12-06 03:00:00|8531.7|8530.8|8532.5|8531.6|8533.7|8532.8|8531.6|8530.7|238
1638759900000|2021-12-06 03:05:00|8532.3|8531.4|8531.2|8530.3|8532.8|8531.9|8530.9|8530|198
1638760200000|2021-12-06 03:10:00|8531.1|8530.2|8530.8|8529.9|8531.3|8530.4|8530.2|8529.3|196
1638760500000|2021-12-06 03:15:00|8530.5|8529.6|8530.9|8530|8531.1|8530.2|8530.2|8529.3|153
1638760800000|2021-12-06 03:20:00|8530.8|8529.9|8530.5|8529.6|8531.1|8530.2|8530|8529.1|134
1638761100000|2021-12-06 03:25:00|8530.4|8529.5|8530.8|8529.9|8531.1|8530.2|8530.4|8529.5|114
1638761400000|2021-12-06 03:30:00|8530.9|8530|8530.7|8529.8|8531.3|8530.4|8530.3|8529.4|103
1638761700000|2021-12-06 03:35:00|8530.8|8529.9|8531.1|8530.2|8531.2|8530.3|8530.7|8529.8|80
1638762000000|2021-12-06 03:40:00|8531|8530.1|8531.4|8530.5|8531.8|8530.9|8530.7|8529.8|113
1638762300000|2021-12-06 03:45:00|8531.3|8530.4|8531.6|8530.7|8532.5|8531.6|8531|8530.1|148
1638762600000|2021-12-06 03:50:00|8531.7|8530.8|8531.8|8530.9|8531.9|8531|8531.4|8530.5|94
1638762900000|2021-12-06 03:55:00|8531.7|8530.8|8532.2|8531.3|8532.8|8531.9|8531.7|8530.8|180
1638763200000|2021-12-06 04:00:00|8532.1|8531.2|8532.6|8531.7|8533|8532.1|8531.9|8531|158
1638763500000|2021-12-06 04:05:00|8532.5|8531.6|8531.8|8530.9|8532.6|8531.7|8531.3|8530.4|109
1638763800000|2021-12-06 04:10:00|8531.9|8531|8532.4|8531.5|8532.8|8531.9|8531.7|8530.8|117
1638764100000|2021-12-06 04:15:00|8532.5|8531.6|8533.1|8532.2|8533.2|8532.3|8532.3|8531.4|70
1638764400000|2021-12-06 04:20:00|8533.2|8532.3|8533|8532.1|8533.9|8533|8532.8|8531.9|74
1638764700000|2021-12-06 04:25:00|8533.1|8532.2|8532|8531.1|8533.1|8532.2|8531.4|8530.5|89
1638765000000|2021-12-06 04:30:00|8531.9|8531|8532.2|8531.3|8532.3|8531.4|8531.2|8530.3|148
1638765300000|2021-12-06 04:35:00|8532.3|8531.4|8531.6|8530.7|8532.3|8531.4|8531.2|8530.3|166
1638765600000|2021-12-06 04:40:00|8531.5|8530.6|8531.1|8530.2|8531.6|8530.7|8530.8|8529.9|116
1638765900000|2021-12-06 04:45:00|8531|8530.1|8530.6|8529.7|8531.6|8530.7|8530.6|8529.7|118
1638766200000|2021-12-06 04:50:00|8530.7|8529.8|8529.7|8528.8|8531|8530.1|8529.6|8528.7|109
1638766500000|2021-12-06 04:55:00|8529.8|8528.9|8530.7|8529.8|8531.1|8530.2|8529.8|8528.9|94
1638766800000|2021-12-06 05:00:00|8530.6|8529.7|8531|8530.1|8531.9|8531|8530.6|8529.7|154
1638767100000|2021-12-06 05:05:00|8530.9|8530|8531|8530.1|8531.2|8530.3|8530.3|8529.4|159
1638767400000|2021-12-06 05:10:00|8531.1|8530.2|8529.8|8528.9|8531.8|8530.9|8529.7|8528.8|182
1638767700000|2021-12-06 05:15:00|8529.9|8529|8530.5|8529.6|8531.1|8530.2|8529.6|8528.7|115
1638768000000|2021-12-06 05:20:00|8530.4|8529.5|8530.8|8529.9|8530.9|8530|8529.8|8528.9|83
1638768300000|2021-12-06 05:25:00|8530.9|8530|8529|8528.1|8530.9|8530|8529|8528.1|148
1638768600000|2021-12-06 05:30:00|8529.1|8528.2|8529.5|8528.6|8530.5|8529.6|8529|8528.1|177
1638768900000|2021-12-06 05:35:00|8529.6|8528.7|8529.3|8528.4|8529.6|8528.7|8528.7|8527.8|150
1638769200000|2021-12-06 05:40:00|8529.4|8528.5|8530.2|8529.3|8530.5|8529.6|8529.2|8528.3|137
1638769500000|2021-12-06 05:45:00|8530.3|8529.4|8530.1|8529.2|8530.8|8529.9|8529.8|8528.9|154
1638769800000|2021-12-06 05:50:00|8530|8529.1|8529.1|8528.2|8530.3|8529.4|8529.1|8528.2|185
1638770100000|2021-12-06 05:55:00|8529.2|8528.3|8527.6|8526.7|8529.3|8528.4|8527.4|8526.5|215
1638770400000|2021-12-06 06:00:00|8527.7|8526.8|8527.7|8526.8|8528.8|8527.9|8527|8526.1|152
1638770700000|2021-12-06 06:05:00|8527.8|8526.9|8529.3|8528.4|8529.4|8528.5|8527.6|8526.7|164
1638771000000|2021-12-06 06:10:00|8529.4|8528.5|8528.1|8527.2|8529.4|8528.5|8528.1|8527.2|163
1638771300000|2021-12-06 06:15:00|8528.2|8527.3|8526.4|8525.5|8529.1|8528.2|8525.9|8525|239
1638771600000|2021-12-06 06:20:00|8526.5|8525.6|8527.6|8526.7|8528.4|8527.5|8526.5|8525.6|167
1638771900000|2021-12-06 06:25:00|8527.7|8526.8|8529.1|8528.2|8529.6|8528.7|8527.6|8526.7|227
1638772200000|2021-12-06 06:30:00|8529|8528.1|8529.1|8528.2|8529.7|8528.8|8528.5|8527.6|202
1638772500000|2021-12-06 06:35:00|8529|8528.1|8529.9|8529|8530|8529.1|8528.8|8527.9|157
1638772800000|2021-12-06 06:40:00|8530|8529.1|8531.4|8530.5|8531.7|8530.8|8529.7|8528.8|167
1638773100000|2021-12-06 06:45:00|8531.1|8530.2|8530.7|8529.8|8531.3|8530.4|8530.6|8529.7|134
1638773400000|2021-12-06 06:50:00|8530.6|8529.7|8531.5|8530.6|8531.9|8531|8530.6|8529.7|251
1638773700000|2021-12-06 06:55:00|8531.6|8530.7|8530.7|8529.2|8531.6|8530.7|8530|8529.1|288
1638774000000|2021-12-06 07:00:00|8530.8|8529.3|8529.6|8528.7|8531.7|8530.8|8529|8528.1|445
1638774300000|2021-12-06 07:05:00|8529.7|8528.8|8530.2|8529.3|8530.9|8530|8529.1|8528.2|315
1638774600000|2021-12-06 07:10:00|8530.1|8529.2|8529.1|8528.2|8530.3|8529.4|8528.8|8527.9|296
1638774900000|2021-12-06 07:15:00|8529|8528.1|8527.9|8527|8529.6|8528.7|8527.9|8527|220
1638775200000|2021-12-06 07:20:00|8527.8|8526.9|8527.7|8526.8|8528.4|8527.5|8526.9|8526|190
1638775500000|2021-12-06 07:25:00|8527.4|8526.5|8528.9|8528|8529.4|8528.5|8526.8|8525.9|259
1638775800000|2021-12-06 07:30:00|8529|8528.1|8530|8529.1|8532.1|8531|8528.7|8527.8|408
1638776100000|2021-12-06 07:35:00|8529.9|8529|8529|8528.1|8531.3|8530.1|8528|8526.8|336
1638776400000|2021-12-06 07:40:00|8528.9|8528|8528.2|8527.3|8529.2|8528.3|8526.9|8526|325
1638776700000|2021-12-06 07:45:00|8528.3|8527.4|8525.3|8524.4|8528.3|8527.4|8524.3|8523.2|334
1638777000000|2021-12-06 07:50:00|8525.4|8524.5|8522|8520.5|8525.7|8524.6|8521.7|8520.5|348
1638777300000|2021-12-06 07:55:00|8521.8|8520.9|8521.4|8520.5|8522.4|8521.4|8520.9|8519.6|319
1638777600000|2021-12-06 08:00:00|8521.3|8520.4|8524.1|8522.6|8524.2|8522.8|8520.6|8519.5|646
1638777900000|2021-12-06 08:05:00|8524.2|8522.7|8527|8526.1|8527.4|8526.2|8523.8|8522.6|539
1638778200000|2021-12-06 08:10:00|8527.1|8526.2|8526|8524.5|8528.3|8527.1|8525.7|8524.5|533
1638778500000|2021-12-06 08:15:00|8526.1|8524.6|8520.7|8519.8|8526.1|8524.9|8520.6|8519.7|580
1638778800000|2021-12-06 08:20:00|8520.8|8519.9|8519.2|8518.3|8521|8520.1|8518.2|8517|483
1638779100000|2021-12-06 08:25:00|8519.3|8518.4|8519.4|8518.5|8522.1|8521|8518.4|8517.5|509
1638779400000|2021-12-06 08:30:00|8519.5|8518|8518.3|8517.4|8520.5|8519.4|8517.2|8516.2|572
1638779700000|2021-12-06 08:35:00|8518|8517.1|8516.4|8515.5|8518.3|8517.4|8514.6|8513.7|503
1638780000000|2021-12-06 08:40:00|8516.3|8515.4|8515.6|8514.7|8517.3|8516.2|8514.6|8513.7|472
1638780300000|2021-12-06 08:45:00|8515.5|8514.6|8516|8515.1|8516.5|8515.1|8513.3|8512.4|475
1638780600000|2021-12-06 08:50:00|8515.9|8515|8515.2|8514.3|8517.3|8516.1|8514.2|8513.1|518
1638780900000|2021-12-06 08:55:00|8515|8514.1|8520.8|8519.3|8521.7|8520.5|8514.1|8512.9|532
1638781200000|2021-12-06 09:00:00|8520.9|8519.4|8517.8|8516.9|8522.1|8521.2|8514.5|8513.4|800
1638781500000|2021-12-06 09:05:00|8517.7|8516.8|8515.3|8514.4|8517.7|8516.8|8513.7|8512.7|568
1638781800000|2021-12-06 09:10:00|8515.4|8514.5|8514.1|8513.2|8515.6|8514.6|8513.2|8512|549
1638782100000|2021-12-06 09:15:00|8514.2|8513.3|8515.6|8514.7|8516|8514.8|8513.1|8512|539
1638782400000|2021-12-06 09:20:00|8516|8515.1|8515.6|8514.7|8519.8|8518.6|8515.3|8514.2|543
1638782700000|2021-12-06 09:25:00|8515.8|8514.3|8516|8514.5|8517.4|8516.4|8515.2|8514.2|470
1638783000000|2021-12-06 09:30:00|8516.1|8514.6|8514.7|8513.8|8516.8|8515.6|8513.8|8512.9|520
1638783300000|2021-12-06 09:35:00|8514.6|8513.7|8520|8519.1|8520.4|8519.2|8513.9|8513|504
1638783600000|2021-12-06 09:40:00|8520.1|8519.2|8520.9|8519.4|8522.1|8521.2|8518.4|8517.3|495
1638783900000|2021-12-06 09:45:00|8520.6|8519.7|8520.7|8519.8|8522.7|8521.8|8520.2|8519.3|425
1638784200000|2021-12-06 09:50:00|8520.8|8519.9|8521|8520.1|8522|8521.1|8519.6|8518.7|341
1638784500000|2021-12-06 09:55:00|8520.9|8520|8520.8|8519.9|8523.4|8522.5|8520.7|8519.5|444
1638784800000|2021-12-06 10:00:00|8520.7|8519.8|8523.9|8523|8524.1|8523.1|8519.4|8518.5|406
1638785100000|2021-12-06 10:05:00|8524|8523.1|8524.9|8524|8525.4|8524.3|8522.5|8521.6|369
1638785400000|2021-12-06 10:10:00|8524.8|8523.9|8526.4|8525.5|8527|8525.8|8523.5|8522.6|421
1638785700000|2021-12-06 10:15:00|8526.1|8525.2|8524.2|8523.3|8526.1|8525.2|8523.8|8522.7|369
1638786000000|2021-12-06 10:20:00|8524.3|8523.4|8528.8|8527.9|8529.3|8528.2|8524.3|8523.4|392
1638786300000|2021-12-06 10:25:00|8528.7|8527.8|8530.6|8529.7|8530.8|8529.9|8527.7|8526.7|365
1638786600000|2021-12-06 10:30:00|8530.4|8529.5|8527|8526.1|8530.9|8530|8526.7|8525.7|385
1638786900000|2021-12-06 10:35:00|8527.1|8526.2|8525.5|8524.6|8527.6|8526.3|8524.2|8523.3|341
1638787200000|2021-12-06 10:40:00|8525.6|8524.7|8525.9|8525|8527.9|8527|8524.5|8523.6|385
1638787500000|2021-12-06 10:45:00|8526|8525.1|8524.8|8523.9|8527.6|8526.6|8524.4|8523.5|331
1638787800000|2021-12-06 10:50:00|8524.9|8524|8527.2|8526.3|8527.8|8526.7|8523.9|8523|269
1638788100000|2021-12-06 10:55:00|8527.1|8526.2|8519.4|8518.5|8527.1|8526.2|8519.2|8518.1|375
1638788400000|2021-12-06 11:00:00|8519.5|8518.6|8519.7|8518.8|8520.6|8519.7|8519.2|8518.3|288
1638788700000|2021-12-06 11:05:00|8519.6|8518.7|8519.1|8518.2|8521.8|8520.7|8518|8516.9|391
1638789000000|2021-12-06 11:10:00|8519.2|8518.3|8520.2|8519.3|8521.1|8520.2|8518.9|8518|295
1638789300000|2021-12-06 11:15:00|8520.1|8519.2|8516.9|8516|8520.9|8519.8|8515.8|8514.9|307
1638789600000|2021-12-06 11:20:00|8517|8516.1|8515.5|8514.6|8517.2|8516.3|8515.2|8514.3|350
1638789900000|2021-12-06 11:25:00|8515.7|8514.2|8515.2|8513.7|8515.8|8514.7|8514.4|8513.5|347
1638790200000|2021-12-06 11:30:00|8515.3|8513.8|8512.5|8511.6|8517.6|8516.3|8511.4|8510.5|627
1638790500000|2021-12-06 11:35:00|8512.7|8511.8|8506.8|8505.9|8513.2|8512.3|8506.8|8505.9|433
1638790800000|2021-12-06 11:40:00|8506.9|8506|8508.9|8507.4|8510.5|8509.6|8506.9|8506|573
1638791100000|2021-12-06 11:45:00|8508.8|8507.3|8508.6|8507.7|8509|8508.1|8507.3|8506.2|370
1638791400000|2021-12-06 11:50:00|8508.7|8507.8|8504|8503.1|8508.8|8507.9|8504|8502.9|454
1638791700000|2021-12-06 11:55:00|8504.1|8503.2|8505|8504.1|8505.5|8504.6|8503|8502|536
1638792000000|2021-12-06 12:00:00|8505.1|8504.2|8506.1|8505.2|8506.6|8505.5|8502.8|8501.9|498
1638792300000|2021-12-06 12:05:00|8506|8505.1|8507.2|8506.3|8508.5|8507.5|8504.9|8503.9|548
1638792600000|2021-12-06 12:10:00|8507.1|8506.2|8503.7|8502.8|8508.1|8507.2|8503.1|8502.2|505
1638792900000|2021-12-06 12:15:00|8503.6|8502.7|8508.2|8506.7|8508.3|8507.1|8501.1|8500.2|476
1638793200000|2021-12-06 12:20:00|8508.3|8507.3|8510|8508.5|8510.9|8509.8|8506.8|8505.7|514
1638793500000|2021-12-06 12:25:00|8509.7|8508.8|8514.3|8512.8|8514.8|8513.6|8509.6|8508.5|618
1638793800000|2021-12-06 12:30:00|8514.5|8513|8513.3|8512.4|8515.5|8514.2|8512.6|8511.6|508
1638794100000|2021-12-06 12:35:00|8513.4|8512.5|8510.2|8508.7|8513.9|8512.7|8508.6|8507.5|367
1638794400000|2021-12-06 12:40:00|8510.1|8508.6|8513.1|8512.2|8514.2|8513.3|8509.6|8508.4|440
1638794700000|2021-12-06 12:45:00|8513|8512.1|8512.9|8512|8513.8|8512.9|8512|8511.1|381
1638795000000|2021-12-06 12:50:00|8512.8|8511.9|8511.9|8511|8513.7|8512.5|8510.5|8509.6|312
1638795300000|2021-12-06 12:55:00|8511.8|8510.9|8509.6|8508.7|8512.1|8511.2|8508.2|8506.9|523
1638795600000|2021-12-06 13:00:00|8509.7|8508.8|8509.4|8508.5|8510.9|8510|8508.2|8507.2|432
1638795900000|2021-12-06 13:05:00|8509.5|8508.6|8511.9|8511|8512|8511.1|8509.5|8508.6|282
1638796200000|2021-12-06 13:10:00|8512|8511.1|8513|8512.1|8513.5|8512.6|8511.3|8510.4|525
1638796500000|2021-12-06 13:15:00|8512.9|8512|8513.6|8512.7|8515.6|8514.7|8512.6|8511.7|470
1638796800000|2021-12-06 13:20:00|8513.7|8512.8|8518.5|8517.6|8519.6|8518.7|8513.4|8512.3|616
1638797100000|2021-12-06 13:25:00|8518.6|8517.7|8516.9|8516|8520.5|8519.6|8513.2|8512.3|550
1638797400000|2021-12-06 13:30:00|8517|8516.1|8517.7|8516.8|8517.9|8517|8513.4|8512.5|614
1638797700000|2021-12-06 13:35:00|8517.5|8516.6|8519.6|8518.7|8521.7|8520.8|8517.3|8516.4|573
1638798000000|2021-12-06 13:40:00|8519.5|8518.6|8520|8519.1|8522.5|8521.6|8518.4|8517.2|502
1638798300000|2021-12-06 13:45:00|8520.4|8518.9|8519.5|8518.6|8521.2|8520|8518.4|8517.5|397
1638798600000|2021-12-06 13:50:00|8519.7|8518.8|8518.8|8517.9|8521.8|8520.9|8518.8|8517.9|370
1638798900000|2021-12-06 13:55:00|8518.7|8517.8|8515.9|8515|8519.1|8518.2|8515.1|8514.2|326
1638799200000|2021-12-06 14:00:00|8515.8|8514.9|8517.3|8516.4|8518.6|8517.7|8515.2|8514.3|623
1638799500000|2021-12-06 14:05:00|8517.2|8516.3|8521|8520.1|8521.7|8520.8|8516.8|8515.8|460
1638799800000|2021-12-06 14:10:00|8520.9|8520|8522.2|8521.3|8525.1|8524.2|8520.4|8519.5|509
1638800100000|2021-12-06 14:15:00|8522.3|8521.4|8515.5|8514.6|8522.5|8521.4|8515.3|8514.4|527
1638800400000|2021-12-06 14:20:00|8515.4|8514.5|8517.2|8516.3|8518.4|8517.3|8515.3|8514.4|574
1638800700000|2021-12-06 14:25:00|8517.3|8516.4|8522.5|8521.6|8522.5|8521.6|8517|8516.1|593
1638801000000|2021-12-06 14:30:00|8522.4|8521.5|8523.9|8522.4|8524|8522.7|8519.5|8518.6|754
1638801300000|2021-12-06 14:35:00|8523.6|8522.7|8521.3|8520.4|8524.5|8523.6|8519.3|8518.2|828
1638801600000|2021-12-06 14:40:00|8521.4|8520.5|8521|8520.1|8524.7|8523.4|8519.9|8519|813
1638801900000|2021-12-06 14:45:00|8521.4|8520.5|8520.5|8519.6|8522.9|8522|8519.9|8519|621
1638802200000|2021-12-06 14:50:00|8520.7|8519.8|8526.6|8525.7|8526.7|8525.8|8519.1|8518.2|725
1638802500000|2021-12-06 14:55:00|8526.4|8525.5|8524.8|8523.9|8526.9|8526|8522.9|8522|683
1638802800000|2021-12-06 15:00:00|8524.9|8524|8523.1|8522.2|8525.6|8524.6|8522.7|8521.8|764
1638803100000|2021-12-06 15:05:00|8522.9|8522|8521.7|8520.8|8525.2|8524.3|8521.3|8520.4|652
1638803400000|2021-12-06 15:10:00|8521.8|8520.9|8521|8520.1|8522.9|8522|8518.7|8517.8|636
1638803700000|2021-12-06 15:15:00|8520.9|8520|8519.3|8518.4|8523.2|8522.3|8519|8518.1|546
1638804000000|2021-12-06 15:20:00|8519.2|8518.3|8519.3|8518.4|8521.1|8520.2|8518|8517.1|482
1638804300000|2021-12-06 15:25:00|8519.2|8518.3|8519.8|8518.9|8520.9|8520|8518.3|8517.4|521
1638804600000|2021-12-06 15:30:00|8519.9|8519|8517.5|8516.6|8520.1|8519.2|8515.8|8514.7|532
1638804900000|2021-12-06 15:35:00|8517.4|8516.5|8521.6|8520.7|8522.8|8521.9|8517.3|8516.4|614
1638805200000|2021-12-06 15:40:00|8521.4|8520.5|8523.8|8522.9|8525|8524.1|8520.1|8519.2|444
1638805500000|2021-12-06 15:45:00|8523.9|8523|8518.9|8518|8524.3|8523.4|8518.9|8517.9|611
1638805800000|2021-12-06 15:50:00|8519|8518.1|8514.3|8513.4|8519.4|8518.5|8514.3|8513.4|615
1638806100000|2021-12-06 15:55:00|8514.2|8513.3|8516.4|8515.5|8516.7|8515.8|8512.7|8511.8|727
1638806400000|2021-12-06 16:00:00|8516.3|8515.4|8517.3|8516.4|8519|8518.1|8515.7|8514.8|615
1638806700000|2021-12-06 16:05:00|8517.2|8516.3|8517.8|8516.9|8518.7|8517.8|8515.7|8514.8|458
1638807000000|2021-12-06 16:10:00|8517.6|8516.7|8515.9|8515|8518.2|8517.3|8515.5|8514.6|510
1638807300000|2021-12-06 16:15:00|8516|8515.1|8513.5|8512.6|8517.2|8516.3|8512.9|8512|426
1638807600000|2021-12-06 16:20:00|8513.6|8512.7|8510.5|8509.6|8514.5|8513.4|8510|8509|548
1638807900000|2021-12-06 16:25:00|8510.4|8509.5|8511.2|8510.3|8512.6|8511.7|8510.1|8509.2|429
1638808200000|2021-12-06 16:30:00|8511.3|8510.4|8511.7|8510.8|8512.1|8511.2|8510.1|8509.2|447
1638808500000|2021-12-06 16:35:00|8511.8|8510.9|8511.7|8510.8|8512.1|8511.2|8510|8509.1|348
1638808800000|2021-12-06 16:40:00|8511.6|8510.7|8514|8513.1|8514.6|8513.7|8511.5|8510.6|380
1638809100000|2021-12-06 16:45:00|8514.1|8513.2|8513.6|8512.7|8515.5|8514.6|8512.5|8511.6|405
1638809400000|2021-12-06 16:50:00|8513.7|8512.8|8514.7|8513.8|8515.5|8514.6|8512.9|8512|432
1638809700000|2021-12-06 16:55:00|8514.8|8513.9|8513.7|8512.8|8515.5|8514.6|8512.5|8511.6|419
1638810000000|2021-12-06 17:00:00|8513.6|8512.7|8511.9|8511|8514.8|8513.9|8511.5|8510.6|378
1638810300000|2021-12-06 17:05:00|8511.8|8510.9|8512.3|8511.4|8514.3|8513.4|8511.8|8510.9|297
1638810600000|2021-12-06 17:10:00|8512.2|8511.3|8512.2|8511.3|8512.7|8511.8|8510.5|8509.6|228
1638810900000|2021-12-06 17:15:00|8512.5|8511.6|8511.8|8510.9|8513.5|8512.5|8511.7|8510.8|224
1638811200000|2021-12-06 17:20:00|8512|8511.1|8511.5|8510.6|8512.1|8511.1|8510.1|8509.2|224
1638811500000|2021-12-06 17:25:00|8511.4|8510.5|8512|8511.1|8512.5|8511.6|8510.4|8509.5|322
1638811800000|2021-12-06 17:30:00|8511.9|8511|8509.6|8508.7|8512.5|8511.6|8509.4|8508.5|341
1638812100000|2021-12-06 17:35:00|8509.5|8508.6|8509.8|8508.9|8511.2|8510.3|8509.5|8508.6|333
1638812400000|2021-12-06 17:40:00|8509.7|8508.8|8510.6|8509.7|8511|8510.1|8508.5|8507.6|288
1638812700000|2021-12-06 17:45:00|8510.7|8509.8|8511.3|8510.4|8511.9|8511|8510.4|8509.2|227
1638813000000|2021-12-06 17:50:00|8511.2|8510.3|8509.4|8508.5|8512|8511.1|8509.3|8508.3|267
1638813300000|2021-12-06 17:55:00|8509.3|8508.4|8510|8509.1|8510.7|8509.8|8508.9|8508|265
1638813600000|2021-12-06 18:00:00|8509.9|8509|8508.5|8507.6|8511.2|8510.3|8508.4|8507.4|305
1638813900000|2021-12-06 18:05:00|8508.4|8507.5|8508.5|8507.6|8509.5|8508.6|8508.2|8507.3|201
1638814200000|2021-12-06 18:10:00|8508.4|8507.5|8509.7|8508.8|8509.8|8508.9|8507.8|8506.9|233
1638814500000|2021-12-06 18:15:00|8509.6|8508.7|8508.8|8507.9|8510.3|8509.3|8508.8|8507.9|182
1638814800000|2021-12-06 18:20:00|8508.9|8508|8510.9|8509.4|8511.2|8510.1|8508.9|8508|309
1638815100000|2021-12-06 18:25:00|8510.8|8509.3|8510.9|8510|8511.3|8510.1|8509.7|8508.8|240
1638815400000|2021-12-06 18:30:00|8511|8510.1|8509.9|8509|8511.9|8510.7|8509.8|8508.9|188
1638815700000|2021-12-06 18:35:00|8509.8|8508.9|8510.4|8509.5|8511|8510.1|8509.8|8508.9|179
1638816000000|2021-12-06 18:40:00|8510.5|8509.6|8510.1|8509.2|8510.7|8509.8|8509.6|8508.4|226
1638816300000|2021-12-06 18:45:00|8510|8509.1|8508.6|8507.7|8510.5|8509.6|8508.5|8507.6|222
1638816600000|2021-12-06 18:50:00|8508.5|8507.6|8508.2|8507.3|8509|8508.1|8507.8|8506.8|137
1638816900000|2021-12-06 18:55:00|8508.1|8507.2|8507.7|8506.8|8508.8|8507.9|8507.6|8506.4|209
1638817200000|2021-12-06 19:00:00|8507.6|8506.7|8507.1|8506.2|8507.8|8506.7|8506.2|8505.3|244
1638817500000|2021-12-06 19:05:00|8507.2|8506.3|8507|8506.1|8507.5|8506.5|8506.6|8505.7|170
1638817800000|2021-12-06 19:10:00|8507.1|8506.2|8506|8505.1|8507.2|8506.2|8505.6|8504.7|197
1638818100000|2021-12-06 19:15:00|8506.1|8505.2|8506.4|8505.5|8506.5|8505.6|8505.7|8504.8|221
1638818400000|2021-12-06 19:20:00|8506.7|8505.2|8505.6|8504.7|8506.7|8505.8|8505.5|8504.6|173
1638818700000|2021-12-06 19:25:00|8505.7|8504.8|8504.8|8503.9|8505.9|8505|8504.3|8503.2|130
1638819000000|2021-12-06 19:30:00|8504.7|8503.8|8504.7|8503.8|8505.2|8504.3|8503.9|8503|194
1638819300000|2021-12-06 19:35:00|8504.6|8503.7|8503.9|8503|8504.6|8503.7|8503.6|8502.7|120
1638819600000|2021-12-06 19:40:00|8503.8|8502.9|8505.4|8504.5|8505.9|8505|8503.5|8502.6|241
1638819900000|2021-12-06 19:45:00|8505.5|8504.6|8506.2|8505.3|8506.3|8505.4|8505.5|8504.6|178
1638820200000|2021-12-06 19:50:00|8506.3|8505.4|8507.8|8506.9|8508.1|8506.9|8506.3|8505.4|161
1638820500000|2021-12-06 19:55:00|8507.9|8507|8508.2|8507.3|8508.3|8507.4|8506.9|8506|272
1638820800000|2021-12-06 20:00:00|8508.1|8507.2|8508.5|8507.6|8508.5|8507.6|8506.5|8505.3|317
1638821100000|2021-12-06 20:05:00|8508.4|8507.5|8508.8|8507.9|8509.6|8508.5|8508.1|8507.2|218
1638821400000|2021-12-06 20:10:00|8508.9|8508|8508.5|8507.6|8510|8509.1|8508.4|8507.5|191
1638821700000|2021-12-06 20:15:00|8508.6|8507.7|8509.3|8508.4|8509.8|8508.5|8508.4|8507.5|185
1638822000000|2021-12-06 20:20:00|8509.2|8508.3|8510.3|8509.4|8510.7|8509.7|8508.8|8507.9|166
1638822300000|2021-12-06 20:25:00|8510.4|8509.5|8509.9|8509|8511.8|8510.6|8509.8|8508.8|256
1638822600000|2021-12-06 20:30:00|8510|8509.1|8508.8|8507.9|8510|8509.1|8508.5|8507.6|206
1638822900000|2021-12-06 20:35:00|8508.9|8508|8509.4|8508.5|8509.6|8508.7|8508.5|8507.6|226
1638823200000|2021-12-06 20:40:00|8509.5|8508.6|8509.8|8508.9|8510.6|8509.7|8509.4|8508.5|199
1638823500000|2021-12-06 20:45:00|8509.9|8509|8510.1|8509.2|8510.9|8510|8509.8|8508.9|190
1638823800000|2021-12-06 20:50:00|8509.9|8509|8511.2|8510.3|8512.2|8511.3|8509.7|8508.8|268
1638824100000|2021-12-06 20:55:00|8511.3|8510.4|8511.5|8510.6|8512.1|8511.2|8510.9|8510|266
1638824400000|2021-12-06 21:00:00|8511.4|8510.5|8510.3|8509.4|8511.5|8510.6|8509.7|8508.7|218
1638824700000|2021-12-06 21:05:00|8510.7|8509.8|8511.5|8510|8511.6|8510.4|8510.4|8509.4|158
1638825000000|2021-12-06 21:10:00|8511.4|8509.9|8510.3|8509.4|8511.5|8510.2|8510|8508.7|143
1638825300000|2021-12-06 21:15:00|8510.2|8509.3|8509.5|8508|8510.4|8509.5|8509.1|8507.8|197
1638825600000|2021-12-06 21:20:00|8509.4|8507.9|8508.9|8507.4|8509.7|8508.5|8508.4|8507.3|180
1638825900000|2021-12-06 21:25:00|8509|8507.5|8508.3|8506.8|8509.1|8508|8507.2|8505.9|197
1638826200000|2021-12-06 21:30:00|8508.4|8506.9|8507.7|8506.2|8508.5|8507|8507.5|8506.1|118
1638826500000|2021-12-06 21:35:00|8507.8|8506.3|8508.2|8506.7|8508.8|8507.3|8507.3|8506.1|135
1638826800000|2021-12-06 21:40:00|8508.1|8506.6|8507.5|8506|8508.3|8507|8507|8505.8|115
1638827100000|2021-12-06 21:45:00|8507.6|8506.1|8508.1|8506.6|8508.5|8507|8507.4|8505.9|150
1638827400000|2021-12-06 21:50:00|8508|8506.5|8507.9|8506.4|8509.3|8507.6|8507.8|8506.3|266
1638827700000|2021-12-06 21:55:00|8508.1|8505.9|8510.3|8504.3|8510.8|8508.1|8507.7|8504|518
1638828000000|2021-12-06 22:00:00|8510.4|8503.8|8511.3|8501.5|8511.9|8504.5|8510.4|8501.4|54
1638828300000|2021-12-06 22:05:00|8510.7|8501.4|8513.8|8502.8|8514.7|8504|8510.4|8501.4|81
1638828600000|2021-12-06 22:10:00|8514.3|8503.3|8514.1|8503.1|8516.9|8505.9|8512.7|8501.7|190
1638828900000|2021-12-06 22:15:00|8513.8|8502.8|8513.3|8502.5|8515.6|8504.6|8511.9|8501.9|190
1638829200000|2021-12-06 22:20:00|8513.1|8502.6|8512|8502.3|8515.2|8504.5|8512|8502.3|114
1638829500000|2021-12-06 22:25:00|8514.7|8504.4|8516.4|8505.4|8518.4|8507.4|8512.6|8502.4|146
1638829800000|2021-12-06 22:30:00|8516.1|8505.1|8517.1|8506.1|8520.1|8509.1|8515.6|8504.6|485
1638830100000|2021-12-06 22:35:00|8516.5|8505.5|8515.2|8505|8518.3|8507.9|8513.7|8503.5|840
1638830400000|2021-12-06 22:40:00|8515.4|8504.8|8514.7|8503.7|8516.9|8506.2|8513.4|8502.6|884
1638830700000|2021-12-06 22:45:00|8514|8503|8516.2|8505.5|8517.7|8507.8|8511.9|8501.9|1385
1638831000000|2021-12-06 22:50:00|8516.1|8505.2|8512.4|8504.4|8516.3|8507.3|8511.6|8503.3|1258
1638831300000|2021-12-06 22:55:00|8512.3|8504.6|8511.9|8504.8|8514.3|8506.9|8510|8501.9|521
1638831600000|2021-12-06 23:00:00|8512.3|8504.7|8510.6|8509.1|8513.5|8509.4|8509.8|8504.3|856
1638831900000|2021-12-06 23:05:00|8510.1|8508.6|8510.3|8508.8|8510.6|8509.1|8509.3|8507.2|547
1638832200000|2021-12-06 23:10:00|8510.4|8508.9|8510.4|8508.9|8510.9|8509.4|8510|8508.5|222
1638832500000|2021-12-06 23:15:00|8510.5|8509|8511.8|8510.3|8511.8|8510.3|8510.1|8508.8|155
1638832800000|2021-12-06 23:20:00|8511.9|8510.4|8510.6|8509.1|8512.2|8510.7|8510.2|8508.7|249
1638833100000|2021-12-06 23:25:00|8510.2|8509.3|8510.7|8509.8|8511|8509.8|8509.8|8508.3|346
1638833400000|2021-12-06 23:30:00|8510.6|8509.7|8510.9|8509.4|8511.4|8509.9|8509.9|8508.5|288
1638833700000|2021-12-06 23:35:00|8511|8509.5|8511.3|8509.8|8511.4|8509.9|8510.6|8509.1|136
1638834000000|2021-12-06 23:40:00|8511.2|8509.7|8510.3|8508.8|8511.4|8509.9|8510.1|8508.6|134
1638834300000|2021-12-06 23:45:00|8510.1|8508.6|8508.7|8507.8|8510.4|8508.9|8508.4|8507|224
1638834600000|2021-12-06 23:50:00|8509|8507.5|8508.9|8507.4|8509.1|8507.6|8508.2|8506.7|124
1638834900000|2021-12-06 23:55:00|8508.8|8507.3|8508.6|8507.1|8509.1|8507.6|8508.6|8507.1|74
1638835200000|2021-12-07 00:00:00|8508.7|8507.2|8508.9|8507.4|8508.9|8507.4|8507.8|8506.4|217
1638835500000|2021-12-07 00:05:00|8509.1|8507.6|8508.1|8506.6|8509.4|8507.9|8507.9|8506.4|187
1638835800000|2021-12-07 00:10:00|8508|8506.5|8508.6|8507.1|8509.1|8507.6|8507.9|8506.4|132
1638836100000|2021-12-07 00:15:00|8508.7|8507.2|8509.8|8508.3|8510|8508.6|8508.3|8506.8|201
1638836400000|2021-12-07 00:20:00|8509.9|8508.4|8509.4|8507.9|8510|8508.5|8508.6|8507.4|187
1638836700000|2021-12-07 00:25:00|8509.2|8507.7|8509.3|8507.8|8509.7|8508.2|8508.8|8507.5|164
1638837000000|2021-12-07 00:30:00|8509.2|8507.7|8510.8|8509.3|8510.9|8509.7|8509.2|8507.7|156
1638837300000|2021-12-07 00:35:00|8511|8509.5|8510.1|8508.6|8511|8509.6|8509.7|8508.6|115
1638837600000|2021-12-07 00:40:00|8510.2|8508.7|8509.7|8508.2|8510.5|8509.3|8509.2|8507.9|102
1638837900000|2021-12-07 00:45:00|8509.8|8508.3|8509.1|8507.6|8510|8508.6|8508.8|8507.5|156
1638838200000|2021-12-07 00:50:00|8508.7|8507.8|8508.4|8506.9|8509.6|8508.4|8507.9|8506.8|203
1638838500000|2021-12-07 00:55:00|8508.5|8507|8508.2|8506.7|8508.8|8507.6|8507.3|8505.8|191
1638838800000|2021-12-07 01:00:00|8508.4|8506.9|8507|8505.5|8508.5|8507.4|8506.1|8504.9|366
1638839100000|2021-12-07 01:05:00|8506.9|8505.4|8504|8502.5|8507|8505.6|8503.6|8502.4|252
1638839400000|2021-12-07 01:10:00|8503.9|8502.4|8504.3|8502.8|8504.4|8503.4|8503.5|8502.1|216
1638839700000|2021-12-07 01:15:00|8504|8502.5|8503.9|8503|8504.7|8503.3|8503.2|8502|192
1638840000000|2021-12-07 01:20:00|8503.8|8502.9|8503.1|8502.2|8504.4|8503|8502.8|8501.6|312
1638840300000|2021-12-07 01:25:00|8503.2|8502.3|8505.8|8504.3|8506|8504.6|8502.8|8501.7|244
1638840600000|2021-12-07 01:30:00|8505.9|8504.4|8506.1|8505.2|8506.5|8505.3|8505.3|8504.1|169
1638840900000|2021-12-07 01:35:00|8506.2|8505.3|8504.8|8503.9|8506.3|8505.4|8504.7|8503.5|212
1638841200000|2021-12-07 01:40:00|8504.7|8503.8|8504.6|8503.1|8505.4|8504|8503.5|8502.3|266
1638841500000|2021-12-07 01:45:00|8504.4|8503.5|8504.8|8503.3|8504.9|8503.8|8503.7|8502.5|179
1638841800000|2021-12-07 01:50:00|8504.7|8503.2|8505.2|8504.3|8505.3|8504.4|8504.5|8503.2|141
1638842100000|2021-12-07 01:55:00|8505.1|8504.2|8505.2|8504.3|8505.6|8504.5|8504.8|8503.7|145
1638842400000|2021-12-07 02:00:00|8505.3|8504.4|8505|8504.1|8505.5|8504.5|8504.8|8503.7|150
1638842700000|2021-12-07 02:05:00|8505.1|8504.2|8506.5|8505.6|8506.6|8505.7|8504.9|8504|136
1638843000000|2021-12-07 02:10:00|8506.4|8505.5|8508.2|8506.7|8508.2|8506.9|8506.2|8505.3|200
1638843300000|2021-12-07 02:15:00|8508.3|8506.8|8503.9|8502.4|8508.5|8507.3|8503.7|8502.3|260
1638843600000|2021-12-07 02:20:00|8503.8|8502.9|8502.6|8501.1|8504.1|8503.1|8501.2|8499.7|234
1638843900000|2021-12-07 02:25:00|8502.5|8501|8503.3|8501.8|8503.7|8502.5|8502|8500.6|286
1638844200000|2021-12-07 02:30:00|8503.2|8501.7|8505.3|8504.4|8505.8|8504.6|8503.1|8501.6|335
1638844500000|2021-12-07 02:35:00|8505.2|8504.3|8505|8504.1|8506.2|8505.3|8504.2|8503.1|371
1638844800000|2021-12-07 02:40:00|8505.1|8504.2|8505|8504.1|8506.2|8505|8504.3|8503.3|265
1638845100000|2021-12-07 02:45:00|8505.1|8504.2|8505.9|8505|8506.3|8505.1|8504.1|8502.9|256
1638845400000|2021-12-07 02:50:00|8506|8505.1|8505.3|8504.4|8506.3|8505.3|8505.1|8504.1|191
1638845700000|2021-12-07 02:55:00|8505.2|8504.3|8504.2|8503.3|8505.8|8504.5|8504.2|8503|193
1638846000000|2021-12-07 03:00:00|8504.3|8503.4|8504.5|8503.6|8505.2|8504.3|8503.7|8502.8|143
1638846300000|2021-12-07 03:05:00|8504.4|8503.5|8504|8503.1|8505.6|8504.4|8503.8|8502.6|199
1638846600000|2021-12-07 03:10:00|8503.9|8503|8504.1|8503.2|8504.7|8503.3|8503.6|8502.3|183
1638846900000|2021-12-07 03:15:00|8504.2|8503.3|8504.4|8502.9|8505.1|8503.9|8503.7|8502.5|191
1638847200000|2021-12-07 03:20:00|8504.3|8502.8|8504|8502.5|8504.6|8503.5|8503.2|8502|142
1638847500000|2021-12-07 03:25:00|8503.9|8502.4|8504.2|8502.7|8504.2|8503.1|8503.3|8501.9|122
1638847800000|2021-12-07 03:30:00|8504.1|8502.6|8503.9|8503|8504.7|8503.7|8502.2|8501.1|253
1638848100000|2021-12-07 03:35:00|8503.8|8502.9|8501.7|8500.8|8504|8503|8501.7|8500.7|191
1638848400000|2021-12-07 03:40:00|8501.2|8500.3|8501.1|8500.2|8502.1|8501|8500.7|8499.7|295
1638848700000|2021-12-07 03:45:00|8501.3|8500.4|8501.1|8500.2|8502.4|8501.4|8500.9|8499.9|188
1638849000000|2021-12-07 03:50:00|8501.2|8500.3|8500.6|8499.7|8501.4|8500.3|8500.4|8499.3|138
1638849300000|2021-12-07 03:55:00|8500.7|8499.8|8499.8|8498.9|8501.1|8500|8499.8|8498.7|188
1638849600000|2021-12-07 04:00:00|8500.1|8498.6|8500.4|8498.9|8500.8|8499.6|8499.7|8498.5|162
1638849900000|2021-12-07 04:05:00|8500.5|8499|8499.1|8497.6|8500.5|8499|8498.3|8497.3|211
1638850200000|2021-12-07 04:10:00|8499.2|8497.7|8499.4|8497.9|8499.7|8498.5|8498.4|8497.1|209
1638850500000|2021-12-07 04:15:00|8499.3|8497.8|8498.4|8496.9|8499.4|8498.2|8497.7|8496.5|181
1638850800000|2021-12-07 04:20:00|8498.3|8496.8|8497.6|8496.1|8498.4|8497.3|8496|8494.9|203
1638851100000|2021-12-07 04:25:00|8497.7|8496.2|8496.9|8495.4|8497.7|8496.5|8496.4|8495.1|211
1638851400000|2021-12-07 04:30:00|8496.8|8495.3|8496|8495.1|8497.1|8495.7|8495.6|8494.6|163
1638851700000|2021-12-07 04:35:00|8496.1|8495.2|8499|8497.5|8499.4|8498|8496.1|8495.2|254
1638852000000|2021-12-07 04:40:00|8499.1|8497.6|8497.7|8496.8|8499.2|8498|8496.7|8495.7|200
1638852300000|2021-12-07 04:45:00|8497.6|8496.7|8498|8497.1|8498.6|8497.2|8497.2|8496|220
1638852600000|2021-12-07 04:50:00|8497.9|8497|8499.5|8498|8499.6|8498.4|8497.8|8496.5|215
1638852900000|2021-12-07 04:55:00|8499.4|8497.9|8499.1|8498.2|8499.9|8498.7|8498.5|8497.4|125
1638853200000|2021-12-07 05:00:00|8499.2|8498.3|8499.4|8498.5|8500.9|8499.6|8499.1|8498.1|166
1638853500000|2021-12-07 05:05:00|8499.5|8498.6|8501.2|8499.7|8501.3|8500.2|8499.4|8498.5|114
1638853800000|2021-12-07 05:10:00|8501.3|8499.8|8498|8496.5|8501.3|8500.2|8495.7|8494.7|238
1638854100000|2021-12-07 05:15:00|8497.9|8496.4|8495.4|8494.5|8498.4|8497.2|8495.4|8494.2|274
1638854400000|2021-12-07 05:20:00|8495.6|8494.7|8497.8|8496.9|8498.7|8497.6|8495.4|8494.5|232
1638854700000|2021-12-07 05:25:00|8497.9|8497|8497.7|8496.8|8498.4|8497.1|8497|8495.7|172
1638855000000|2021-12-07 05:30:00|8498.1|8496.6|8497.8|8496.3|8498.4|8497.2|8497.4|8496.1|194
1638855300000|2021-12-07 05:35:00|8497.7|8496.2|8497.9|8497|8498.1|8497|8497|8495.7|154
1638855600000|2021-12-07 05:40:00|8498|8497.1|8496.9|8495.4|8498.1|8497.2|8496.3|8494.9|195
1638855900000|2021-12-07 05:45:00|8497|8495.5|8497.5|8496|8497.5|8496.4|8496.3|8495.1|150
1638856200000|2021-12-07 05:50:00|8497.4|8495.9|8497.6|8496.7|8498|8496.9|8497.1|8495.8|191
1638856500000|2021-12-07 05:55:00|8497.7|8496.8|8497|8496.1|8498.9|8497.9|8496.9|8496|234
1638856800000|2021-12-07 06:00:00|8497.1|8496.2|8499.3|8497.8|8499.4|8498.4|8497.1|8495.8|358
1638857100000|2021-12-07 06:05:00|8499.2|8497.7|8498.2|8496.7|8499.3|8498.1|8497.9|8496.6|292
1638857400000|2021-12-07 06:10:00|8498.1|8496.6|8498.8|8497.3|8498.9|8497.7|8497.7|8496.2|289
1638857700000|2021-12-07 06:15:00|8498.7|8497.2|8499.2|8497.7|8499.4|8498.1|8498|8496.8|170
1638858000000|2021-12-07 06:20:00|8498.9|8498|8501.7|8500.8|8502|8500.9|8498.6|8497.4|245
1638858300000|2021-12-07 06:25:00|8501.8|8500.9|8501.4|8500.5|8502.3|8501.3|8500.3|8499.1|349
1638858600000|2021-12-07 06:30:00|8501.3|8500.4|8502.9|8502|8503.1|8502.2|8501|8500.1|183
1638858900000|2021-12-07 06:35:00|8503|8502.1|8507.4|8506.5|8508|8506.8|8502.9|8502|280
1638859200000|2021-12-07 06:40:00|8507.3|8506.4|8504.6|8503.1|8508|8506.8|8504.2|8503|288
1638859500000|2021-12-07 06:45:00|8504.5|8503|8502.9|8502|8504.5|8503|8502.5|8501.5|306
1638859800000|2021-12-07 06:50:00|8502.8|8501.9|8503.2|8502.3|8503.4|8502.3|8501.2|8500|330
1638860100000|2021-12-07 06:55:00|8503.3|8502.4|8504.2|8502.7|8504.7|8503.6|8503|8501.9|374
1638860400000|2021-12-07 07:00:00|8504.3|8502.8|8503.6|8502.7|8504.6|8503.3|8502.6|8501.2|482
1638860700000|2021-12-07 07:05:00|8503.7|8502.8|8503.5|8502|8506.7|8505.2|8503.4|8501.9|410
1638861000000|2021-12-07 07:10:00|8503.4|8501.9|8505.9|8505|8507.6|8506.4|8502.8|8501.5|402
1638861300000|2021-12-07 07:15:00|8506|8505.1|8506.3|8504.8|8507|8506|8505.1|8504.1|470
1638861600000|2021-12-07 07:20:00|8506.4|8504.9|8506.1|8505.2|8506.7|8505.5|8504.7|8503.7|366
1638861900000|2021-12-07 07:25:00|8506|8505.1|8505.5|8504.6|8508.6|8507.7|8503.8|8502.7|499
1638862200000|2021-12-07 07:30:00|8505.7|8504.8|8504.5|8503.6|8507.1|8506|8503.4|8502.3|473
1638862500000|2021-12-07 07:35:00|8504.6|8503.7|8506.1|8505.2|8506.1|8505.2|8503.5|8502.6|370
1638862800000|2021-12-07 07:40:00|8506.2|8505.3|8506.6|8505.1|8508|8507.1|8505.8|8504.8|345
1638863100000|2021-12-07 07:45:00|8506.5|8505|8503.1|8502.2|8506.6|8505.1|8502.4|8501.4|339
1638863400000|2021-12-07 07:50:00|8503|8502.1|8501.8|8500.9|8503.1|8502.2|8499|8497.8|433
1638863700000|2021-12-07 07:55:00|8501.7|8500.8|8499.3|8498.4|8502.5|8501.6|8498.9|8498|474
1638864000000|2021-12-07 08:00:00|8499.4|8498.5|8498|8497.1|8501|8500.1|8495.5|8494.4|699
1638864300000|2021-12-07 08:05:00|8497.9|8497|8499.7|8498.8|8500.2|8499.2|8497.3|8496.4|416
1638864600000|2021-12-07 08:10:00|8500|8498.5|8499.5|8498|8500.5|8499.4|8498.5|8497.5|391
1638864900000|2021-12-07 08:15:00|8499.2|8498.3|8501.4|8500.5|8502.9|8502|8498.5|8497.6|346
1638865200000|2021-12-07 08:20:00|8501.3|8500.4|8501.1|8500.2|8504.3|8503.2|8500.6|8499.7|484
1638865500000|2021-12-07 08:25:00|8501|8500.1|8504.2|8503.3|8505.7|8504.5|8500.9|8499.7|544
1638865800000|2021-12-07 08:30:00|8504.3|8503.4|8506.6|8505.7|8507.2|8506.3|8504.1|8503.2|379
1638866100000|2021-12-07 08:35:00|8506.5|8505.6|8505.2|8504.3|8507.2|8506.3|8505|8504.1|471
1638866400000|2021-12-07 08:40:00|8505.4|8504.5|8505.8|8504.9|8506.1|8505.2|8503.9|8503|483
1638866700000|2021-12-07 08:45:00|8505.6|8504.7|8499.2|8497.7|8505.7|8504.8|8498.9|8497.7|488
1638867000000|2021-12-07 08:50:00|8499.3|8497.8|8499.1|8498.2|8500.9|8500|8497.9|8496.9|553
1638867300000|2021-12-07 08:55:00|8499|8498.1|8502.1|8501.2|8502.4|8501.2|8497.8|8496.8|551
1638867600000|2021-12-07 09:00:00|8502|8501.1|8497.7|8496.2|8503.4|8502.2|8496.4|8495.4|880
1638867900000|2021-12-07 09:05:00|8497.6|8496.1|8496.6|8495.7|8499.3|8498.1|8495.6|8494.5|737
1638868200000|2021-12-07 09:10:00|8496.5|8495.6|8494.8|8493.9|8497.8|8496.9|8493.5|8492.5|675
1638868500000|2021-12-07 09:15:00|8494.9|8494|8497.8|8496.9|8498.7|8497.8|8494|8493.1|507
1638868800000|2021-12-07 09:20:00|8497.9|8497|8497|8495.5|8499.1|8498.2|8494.8|8493.8|491
1638869100000|2021-12-07 09:25:00|8496.7|8495.8|8495.4|8494.5|8498|8496.9|8495|8494.1|365
1638869400000|2021-12-07 09:30:00|8495.5|8494.6|8499.1|8498.2|8499.3|8498.4|8495.3|8494.4|447
1638869700000|2021-12-07 09:35:00|8499|8498.1|8497.7|8496.8|8499.3|8498.2|8496.9|8496|421
1638870000000|2021-12-07 09:40:00|8497.8|8496.9|8495|8494.1|8498.5|8497.6|8494.8|8493.8|397
1638870300000|2021-12-07 09:45:00|8495.3|8494.4|8495.3|8494.4|8497.2|8496.3|8493.9|8492.8|347
1638870600000|2021-12-07 09:50:00|8495.2|8494.3|8498.7|8497.2|8498.7|8497.4|8493.7|8492.2|435
1638870900000|2021-12-07 09:55:00|8498.6|8497.1|8502.3|8500.8|8504.1|8503.1|8498.3|8496.9|647
1638871200000|2021-12-07 10:00:00|8502.4|8500.9|8498.4|8497.5|8505.3|8503.8|8497.2|8496.3|716
1638871500000|2021-12-07 10:05:00|8498.5|8497.6|8501.5|8500.6|8501.7|8500.7|8498.3|8497.1|521
1638871800000|2021-12-07 10:10:00|8501.6|8500.7|8499.9|8499|8503.1|8502.2|8499.7|8498.8|494
1638872100000|2021-12-07 10:15:00|8500.3|8498.8|8497.8|8496.9|8500.6|8499.7|8497.7|8496.8|336
1638872400000|2021-12-07 10:20:00|8497.7|8496.8|8495.5|8494.6|8498.6|8497.7|8495.2|8494.2|351
1638872700000|2021-12-07 10:25:00|8495.4|8494.5|8499.7|8498.2|8499.8|8498.9|8494.4|8493.4|435
1638873000000|2021-12-07 10:30:00|8499.8|8498.3|8501.5|8500.6|8501.6|8500.7|8498.9|8497.9|373
1638873300000|2021-12-07 10:35:00|8501.6|8500.7|8499.9|8498.4|8501.6|8500.7|8498.1|8497.1|418
1638873600000|2021-12-07 10:40:00|8499.8|8498.3|8501.6|8500.7|8502.4|8501.5|8497.2|8496.1|382
1638873900000|2021-12-07 10:45:00|8501.5|8500.6|8499.8|8498.9|8502.4|8501.5|8499.1|8498.2|419
1638874200000|2021-12-07 10:50:00|8499.9|8499|8497.5|8496.6|8500|8499|8496.1|8495.2|466
1638874500000|2021-12-07 10:55:00|8497.4|8496.5|8495.5|8494.6|8497.5|8496.6|8493.5|8492.4|454
1638874800000|2021-12-07 11:00:00|8495.8|8494.3|8495.7|8494.8|8496.4|8495.1|8493.3|8492.1|547
1638875100000|2021-12-07 11:05:00|8495.8|8494.9|8495.8|8494.9|8496.7|8495.7|8494.9|8493.8|351
1638875400000|2021-12-07 11:10:00|8495.7|8494.8|8497.5|8496.6|8497.8|8496.6|8494.3|8493.2|343
1638875700000|2021-12-07 11:15:00|8497.6|8496.7|8498.3|8496.8|8498.6|8497.5|8497|8495.8|218
1638876000000|2021-12-07 11:20:00|8496.3|8495.4|8499|8498.1|8499.3|8498.2|8494.2|8493.3|429
1638876300000|2021-12-07 11:25:00|8498.9|8498|8498.1|8496.6|8499.4|8498.4|8496.1|8495.2|428
1638876600000|2021-12-07 11:30:00|8498.2|8496.7|8499.9|8499|8500.6|8499.7|8496.4|8495.4|449
1638876900000|2021-12-07 11:35:00|8500|8499.1|8497.5|8496.6|8501.4|8500.5|8496.1|8495.2|406
1638877200000|2021-12-07 11:40:00|8497.6|8496.7|8499.2|8497.7|8499.3|8498|8496|8495|383
1638877500000|2021-12-07 11:45:00|8499.1|8497.6|8495.4|8494.5|8499.7|8498.5|8494.3|8493.4|410
1638877800000|2021-12-07 11:50:00|8495.3|8494.4|8498.4|8497.5|8499.7|8498.6|8494.4|8493.5|462
1638878100000|2021-12-07 11:55:00|8498.3|8497.4|8495.4|8494.5|8498.6|8497.5|8494.1|8493.2|477
1638878400000|2021-12-07 12:00:00|8495.5|8494.6|8496.1|8495.2|8496.6|8495.5|8493.5|8492.4|504
1638878700000|2021-12-07 12:05:00|8495.9|8495|8497.7|8496.2|8497.7|8496.7|8493.4|8492.5|486
1638879000000|2021-12-07 12:10:00|8497.6|8496.1|8498.6|8497.7|8501.3|8500.1|8496.8|8495.6|538
1638879300000|2021-12-07 12:15:00|8498.3|8497.4|8497.1|8496.2|8498.7|8497.6|8496.5|8495.6|398
1638879600000|2021-12-07 12:20:00|8497.5|8496.6|8495.9|8495|8497.7|8496.8|8494.9|8493.9|409
1638879900000|2021-12-07 12:25:00|8496|8495.1|8494.1|8493.2|8500.8|8499.6|8494.1|8493.2|535
1638880200000|2021-12-07 12:30:00|8494.3|8493.4|8499.4|8498.5|8500.5|8499.4|8494.3|8493.4|404
1638880500000|2021-12-07 12:35:00|8499.3|8498.4|8497.6|8496.7|8500.9|8500|8497.4|8496.5|381
1638880800000|2021-12-07 12:40:00|8497.7|8496.8|8499.2|8498.3|8499.6|8498.7|8497.6|8496.7|385
1638881100000|2021-12-07 12:45:00|8499.1|8498.2|8496.7|8495.8|8500|8499|8496.3|8495.4|487
1638881400000|2021-12-07 12:50:00|8496.8|8495.9|8493.5|8492.6|8497|8496.1|8492.8|8491.9|375
1638881700000|2021-12-07 12:55:00|8493.4|8492.5|8490.7|8489.8|8494.5|8493.6|8490.2|8489.3|425
1638882000000|2021-12-07 13:00:00|8490.6|8489.7|8492.7|8491.8|8493.5|8492.6|8490.2|8489.3|517
1638882300000|2021-12-07 13:05:00|8492.8|8491.9|8492.7|8491.8|8494.7|8493.8|8492.2|8491.3|496
1638882600000|2021-12-07 13:10:00|8492.6|8491.7|8493.5|8492.6|8495.9|8495|8492.5|8491.6|531
1638882900000|2021-12-07 13:15:00|8493.4|8492.5|8492.5|8491.6|8494.3|8493.3|8492.3|8491.4|349
1638883200000|2021-12-07 13:20:00|8492.6|8491.7|8493.5|8492.6|8496.2|8495|8492.6|8491.7|504
1638883500000|2021-12-07 13:25:00|8493.6|8492.7|8490.9|8489.4|8495.9|8495|8490.7|8489.2|672
1638883800000|2021-12-07 13:30:00|8491|8489.5|8489.9|8489|8491.6|8490.7|8489.6|8488.4|689
1638884100000|2021-12-07 13:35:00|8489.8|8488.9|8492.3|8491.4|8493.4|8492.5|8489.3|8488.4|546
1638884400000|2021-12-07 13:40:00|8492.2|8491.3|8494.8|8493.9|8497.1|8496|8492.2|8491.2|728
1638884700000|2021-12-07 13:45:00|8494.9|8494|8496.2|8495.3|8500.7|8499.6|8494.7|8493.8|720
1638885000000|2021-12-07 13:50:00|8496.3|8495.4|8496.6|8495.7|8497.1|8496.2|8494.5|8493.4|507
1638885300000|2021-12-07 13:55:00|8496.5|8495.6|8498.7|8497.8|8499.6|8498.6|8495.5|8494.2|572
1638885600000|2021-12-07 14:00:00|8498.8|8497.9|8499.3|8498.4|8501.3|8500.4|8495.4|8494.5|617
1638885900000|2021-12-07 14:05:00|8499.2|8498.3|8500.5|8499.6|8501.5|8500.4|8498.9|8498|408
1638886200000|2021-12-07 14:10:00|8500.8|8499.9|8499.5|8498.6|8503.3|8502.4|8498.2|8497.3|483
1638886500000|2021-12-07 14:15:00|8499.4|8498.5|8505.6|8504.7|8505.8|8504.9|8499.3|8498.4|439
1638886800000|2021-12-07 14:20:00|8505.5|8504.6|8503.1|8502.2|8506.6|8505.4|8502.9|8502|498
1638887100000|2021-12-07 14:25:00|8503|8502.1|8504.6|8503.7|8507.9|8507|8502.1|8500.9|571
1638887400000|2021-12-07 14:30:00|8504.5|8503.6|8501.9|8501|8505|8504|8498.2|8497.3|785
1638887700000|2021-12-07 14:35:00|8501.8|8500.9|8502|8501.1|8504.5|8503.6|8501.3|8500.3|597
1638888000000|2021-12-07 14:40:00|8502.1|8501.2|8500.4|8499.5|8503.1|8502.2|8499.1|8498.2|558
1638888300000|2021-12-07 14:45:00|8500.2|8499.3|8498.8|8497.9|8501.9|8500.7|8498.5|8497.5|593
1638888600000|2021-12-07 14:50:00|8499|8498.1|8499.9|8499|8503.2|8502.3|8498.1|8497.2|516
1638888900000|2021-12-07 14:55:00|8499.8|8498.9|8497.5|8496.6|8501.5|8500.6|8497.3|8496.3|617
1638889200000|2021-12-07 15:00:00|8497.6|8496.7|8498.4|8497.5|8498.4|8497.5|8495.1|8494.2|630
1638889500000|2021-12-07 15:05:00|8498.3|8497.4|8494.5|8493.6|8498.9|8498|8493.6|8492.4|585
1638889800000|2021-12-07 15:10:00|8494.6|8493.7|8494.2|8493.3|8495|8494.1|8491.4|8490.5|521
1638890100000|2021-12-07 15:15:00|8494.1|8493.2|8497.4|8496.5|8498.8|8497.9|8493.7|8492.8|675
1638890400000|2021-12-07 15:20:00|8497.3|8496.4|8499.1|8498.2|8502.3|8501.4|8497.2|8496.3|584
1638890700000|2021-12-07 15:25:00|8499|8498.1|8498.3|8497.4|8499.1|8498.1|8495.9|8494.8|589
1638891000000|2021-12-07 15:30:00|8498.2|8497.3|8498.9|8498|8499.3|8498.2|8495.4|8494.5|565
1638891300000|2021-12-07 15:35:00|8498.8|8497.9|8498.6|8497.7|8500.6|8499.7|8496.9|8495.7|580
1638891600000|2021-12-07 15:40:00|8498.5|8497.6|8498.4|8496.9|8499|8498|8497.1|8496.2|508
1638891900000|2021-12-07 15:45:00|8498.2|8497.3|8494.1|8493.2|8499.4|8498.4|8493.8|8492.5|571
1638892200000|2021-12-07 15:50:00|8494.2|8493.3|8496.8|8495.9|8498.1|8497.2|8494.2|8493.3|738
1638892500000|2021-12-07 15:55:00|8496.9|8496|8498.1|8497.2|8499.8|8498.9|8496.5|8495.6|779
1638892800000|2021-12-07 16:00:00|8497.7|8496.8|8491.1|8490.2|8498.4|8497.5|8490.9|8489.5|753
1638893100000|2021-12-07 16:05:00|8491.3|8490.4|8492.9|8492|8493.1|8492.1|8490.9|8490|447
1638893400000|2021-12-07 16:10:00|8493|8492.1|8493|8492.1|8493.5|8492.6|8491.7|8490.8|443
1638893700000|2021-12-07 16:15:00|8493.1|8492.2|8494.8|8493.9|8496.1|8495.1|8492.5|8491.6|534
1638894000000|2021-12-07 16:20:00|8494.9|8494|8496.3|8495.4|8496.3|8495.4|8493|8492.1|468
1638894300000|2021-12-07 16:25:00|8496.5|8495.6|8501.6|8500.7|8503.1|8502.2|8496.4|8495.4|522
1638894600000|2021-12-07 16:30:00|8501.7|8500.8|8499.3|8498.4|8502.2|8501.3|8498.4|8497.5|496
1638894900000|2021-12-07 16:35:00|8499.6|8498.1|8500.1|8499.2|8500.1|8499.2|8496.7|8495.8|456
1638895200000|2021-12-07 16:40:00|8500|8499.1|8500.3|8499.4|8501.2|8500.2|8498.6|8497.7|351
1638895500000|2021-12-07 16:45:00|8500.4|8499.5|8500.5|8499.6|8501.2|8500.2|8499.5|8498.6|331
1638895800000|2021-12-07 16:50:00|8500.4|8499.5|8502.6|8501.7|8502.8|8501.9|8500.1|8499.2|304
1638896100000|2021-12-07 16:55:00|8502.7|8501.8|8498.4|8497.5|8502.7|8501.8|8497.6|8496.7|405
1638896400000|2021-12-07 17:00:00|8498.5|8497.6|8498.1|8497.2|8499|8498.1|8496.7|8495.8|342
1638896700000|2021-12-07 17:05:00|8498|8497.1|8497.8|8496.9|8498.7|8497.8|8496.8|8495.7|264
1638897000000|2021-12-07 17:10:00|8497.9|8497|8498.8|8497.9|8499.5|8498.6|8497.4|8496.5|310
1638897300000|2021-12-07 17:15:00|8498.7|8497.8|8500.3|8499.4|8500.7|8499.6|8497.5|8496.6|319
1638897600000|2021-12-07 17:20:00|8500.2|8499.3|8500.4|8499.5|8501.3|8500.4|8499.1|8498.2|313
1638897900000|2021-12-07 17:25:00|8500.5|8499.6|8500.7|8499.8|8502|8501.1|8500.3|8499.4|330
1638898200000|2021-12-07 17:30:00|8500.8|8499.9|8500.6|8499.7|8501.5|8500.6|8499.8|8498.9|250
1638898500000|2021-12-07 17:35:00|8500.7|8499.8|8501.5|8500.6|8501.9|8501|8499.4|8498.5|295
1638898800000|2021-12-07 17:40:00|8501.4|8500.5|8502.8|8501.9|8502.9|8502|8501.3|8500.4|255
1638899100000|2021-12-07 17:45:00|8502.7|8501.8|8502.9|8502|8503.1|8502.2|8501.6|8500.7|211
1638899400000|2021-12-07 17:50:00|8502.8|8501.9|8503.2|8502.3|8503.5|8502.6|8502.5|8501.6|244
1638899700000|2021-12-07 17:55:00|8503.1|8502.2|8501|8500.1|8503.1|8502.2|8500.7|8499.8|227
1638900000000|2021-12-07 18:00:00|8500.6|8499.7|8499.4|8498.5|8500.6|8499.7|8499.2|8498.3|313
1638900300000|2021-12-07 18:05:00|8499.3|8498.4|8500.3|8499.4|8501.1|8500.2|8499.2|8498.3|264
1638900600000|2021-12-07 18:10:00|8500.2|8499.3|8503.5|8502.6|8503.9|8503|8499.9|8499|190
1638900900000|2021-12-07 18:15:00|8503.4|8502.5|8505.2|8504.3|8506|8505.1|8502.2|8501.3|376
1638901200000|2021-12-07 18:20:00|8505.7|8504.8|8506.6|8505.7|8507|8506.1|8504.9|8504|215
1638901500000|2021-12-07 18:25:00|8506.7|8505.8|8506.6|8505.7|8508.5|8507.4|8506.3|8505.3|279
1638901800000|2021-12-07 18:30:00|8506.5|8505.6|8505.9|8505|8506.7|8505.7|8505.5|8504.3|216
1638902100000|2021-12-07 18:35:00|8505.8|8504.9|8505.7|8504.8|8506.9|8505.9|8505.7|8504.8|183
1638902400000|2021-12-07 18:40:00|8505.9|8505|8505.5|8504.6|8506.5|8505.6|8505.2|8504.3|165
1638902700000|2021-12-07 18:45:00|8505.4|8504.5|8505.9|8505|8506.4|8505.3|8504.8|8503.9|224
1638903000000|2021-12-07 18:50:00|8506|8505.1|8507.6|8506.7|8507.6|8506.7|8505.6|8504.7|234
1638903300000|2021-12-07 18:55:00|8507.5|8506.6|8508.3|8507.4|8508.7|8507.8|8507|8506.1|206
1638903600000|2021-12-07 19:00:00|8508.4|8507.5|8508.5|8507.6|8509.4|8508.5|8507.1|8506.2|279
1638903900000|2021-12-07 19:05:00|8508.6|8507.7|8506.5|8505.6|8509|8508.1|8506.4|8505.5|199
1638904200000|2021-12-07 19:10:00|8506.4|8505.5|8506.1|8505.2|8506.8|8505.9|8505.6|8504.7|195
1638904500000|2021-12-07 19:15:00|8506.2|8505.3|8505.7|8504.8|8506.2|8505.3|8505.1|8504.2|298
1638904800000|2021-12-07 19:20:00|8505.8|8504.9|8505.7|8504.8|8506.2|8505.3|8505.2|8504.3|179
1638905100000|2021-12-07 19:25:00|8505.8|8504.9|8506.5|8505.6|8506.6|8505.7|8505.2|8504.3|189
1638905400000|2021-12-07 19:30:00|8506.6|8505.7|8505.1|8504.2|8506.6|8505.7|8504.9|8504|191
1638905700000|2021-12-07 19:35:00|8505.2|8504.3|8504.5|8503.6|8506|8505.1|8503.8|8502.9|205
1638906000000|2021-12-07 19:40:00|8504.6|8503.7|8504|8503.1|8504.8|8503.9|8503.6|8502.7|150
1638906300000|2021-12-07 19:45:00|8503.9|8503|8504.9|8504|8505.1|8504.2|8503.6|8502.7|200
1638906600000|2021-12-07 19:50:00|8504.8|8503.9|8505.6|8504.7|8506|8504.9|8504.7|8503.7|146
1638906900000|2021-12-07 19:55:00|8505.5|8504.6|8507.4|8506.5|8507.5|8506.6|8505.5|8504.6|211
1638907200000|2021-12-07 20:00:00|8507.5|8506.6|8507.1|8506.2|8507.9|8507|8506.6|8505.7|214
1638907500000|2021-12-07 20:05:00|8507|8506.1|8507.5|8506.6|8507.7|8506.8|8506.7|8505.8|177
1638907800000|2021-12-07 20:10:00|8507.4|8506.5|8507.4|8506.5|8508.5|8507.4|8507.1|8506.2|153
1638908100000|2021-12-07 20:15:00|8507.3|8506.4|8506.4|8505.5|8507.8|8506.9|8505.8|8504.9|241
1638908400000|2021-12-07 20:20:00|8506.3|8505.4|8506.6|8505.7|8506.7|8505.8|8505.7|8504.7|220
1638908700000|2021-12-07 20:25:00|8506.5|8505.6|8509|8508.1|8509.4|8508.5|8506.5|8505.6|276
1638909000000|2021-12-07 20:30:00|8509.1|8508.2|8509.4|8508.5|8510|8509.1|8508.7|8507.8|251
1638909300000|2021-12-07 20:35:00|8509.3|8508.4|8510.1|8509.2|8510.8|8509.9|8509.2|8508.3|225
1638909600000|2021-12-07 20:40:00|8510.2|8509.3|8511.8|8510.9|8511.8|8510.9|8510|8509|248
1638909900000|2021-12-07 20:45:00|8511.9|8511|8510.8|8509.9|8513.2|8512.3|8510.8|8509.9|198
1638910200000|2021-12-07 20:50:00|8511|8510.1|8510.8|8509.9|8512.5|8511.6|8510.1|8509.2|236
1638910500000|2021-12-07 20:55:00|8510.7|8509.8|8508.6|8507.7|8510.9|8509.8|8507.7|8506.6|381
1638910800000|2021-12-07 21:00:00|8508.7|8507.8|8510.1|8508.6|8510.2|8509|8508.1|8506.9|294
1638911100000|2021-12-07 21:05:00|8510|8508.5|8509.6|8508.1|8510.2|8509.1|8509.2|8507.9|194
1638911400000|2021-12-07 21:10:00|8509.2|8508.3|8509|8508.1|8510.8|8509.3|8508.9|8507.7|198
1638911700000|2021-12-07 21:15:00|8508.9|8508|8509.1|8507.6|8510.1|8508.7|8508.9|8507.6|171
1638912000000|2021-12-07 21:20:00|8509.2|8507.7|8509.9|8509|8510.5|8509.4|8509|8507.6|167
1638912300000|2021-12-07 21:25:00|8509.7|8508.8|8510.7|8509.8|8511.5|8510.1|8509.7|8508.8|175
1638912600000|2021-12-07 21:30:00|8511|8509.5|8512.5|8511|8512.5|8511.3|8510.8|8509.3|189
1638912900000|2021-12-07 21:35:00|8512.1|8511.2|8512.3|8510.8|8512.7|8511.5|8510.9|8509.7|174
1638913200000|2021-12-07 21:40:00|8512.4|8510.9|8511.4|8509.9|8512.8|8511.5|8511.1|8509.9|99
1638913500000|2021-12-07 21:45:00|8511.5|8510|8510.2|8508.7|8511.5|8510|8509.4|8507.9|180
1638913800000|2021-12-07 21:50:00|8509.8|8508.3|8511.3|8508.4|8512.5|8509.1|8509.5|8506.6|607
1638914100000|2021-12-07 21:55:00|8511.2|8508.6|8512.4|8503.1|8513.1|8509.3|8509.6|8503|657
1638914400000|2021-12-07 22:00:00|8512.7|8503.2|8515.9|8504.9|8517.6|8506.6|8511.7|8502.2|47
1638914700000|2021-12-07 22:05:00|8516.1|8505.1|8515.7|8504.7|8516.6|8505.6|8514.3|8503.3|90
1638915000000|2021-12-07 22:10:00|8513.1|8502.1|8513.8|8502.8|8516.4|8505.4|8503.5|8492.5|353
1638915300000|2021-12-07 22:15:00|8513.7|8502.7|8513.4|8502.4|8517.7|8506.7|8509.3|8498.3|344
1638915600000|2021-12-07 22:20:00|8514.1|8503.1|8515.9|8504.9|8516.5|8505.5|8505.5|8494.5|279
1638915900000|2021-12-07 22:25:00|8515.8|8504.8|8514.9|8503.9|8516.6|8505.6|8512.4|8501.4|238
1638916200000|2021-12-07 22:30:00|8515.3|8504.3|8516.5|8505.5|8519|8508|8511.7|8500.7|340
1638916500000|2021-12-07 22:35:00|8515.3|8504.3|8516.8|8506.2|8517.4|8506.5|8514.3|8503.3|210
1638916800000|2021-12-07 22:40:00|8515.9|8505.8|8513.4|8502.4|8516.3|8506.8|8511.8|8501.9|329
1638917100000|2021-12-07 22:45:00|8513.3|8502.3|8513.7|8502.7|8517.4|8506.4|8511.1|8500.1|310
1638917400000|2021-12-07 22:50:00|8513.8|8502.8|8512.7|8502.8|8515.1|8506|8512.2|8501.2|331
1638917700000|2021-12-07 22:55:00|8512.9|8503.5|8514.5|8503.5|8520.3|8509.3|8510.9|8499.9|405
1638918000000|2021-12-07 23:00:00|8514.7|8503.7|8511.2|8508.6|8515.9|8509.5|8509.8|8503.4|836
1638918300000|2021-12-07 23:05:00|8511.1|8508.8|8510.9|8509.4|8512.7|8509.7|8510|8508|436
1638918600000|2021-12-07 23:10:00|8510.8|8509.3|8512.5|8509.9|8512.6|8510.2|8510.4|8508.4|310
1638918900000|2021-12-07 23:15:00|8512.4|8510.1|8511.5|8510|8512.4|8510.6|8511.3|8509.8|186
1638919200000|2021-12-07 23:20:00|8511.4|8509.9|8511.3|8509.8|8512|8510.5|8510.8|8509.3|211
1638919500000|2021-12-07 23:25:00|8511.1|8509.6|8510.7|8509.2|8511.2|8509.7|8510|8508.5|111
1638919800000|2021-12-07 23:30:00|8510.6|8509.1|8510.1|8508.6|8511.3|8509.8|8509.9|8508.4|173
1638920100000|2021-12-07 23:35:00|8510.2|8508.7|8511|8509.5|8511|8509.5|8510.2|8508.7|108
1638920400000|2021-12-07 23:40:00|8510.9|8509.4|8510.5|8509|8511.1|8509.6|8509.9|8508.4|79
1638920700000|2021-12-07 23:45:00|8510.6|8509.1|8511.1|8509.6|8511.1|8509.6|8510.5|8509|67
1638921000000|2021-12-07 23:50:00|8511|8509.5|8510.3|8508.8|8511.5|8510|8510.2|8508.7|80
1638921300000|2021-12-07 23:55:00|8510.4|8508.9|8511.3|8509.8|8511.4|8509.9|8510|8508.5|165
1638921600000|2021-12-08 00:00:00|8511.4|8509.9|8511.9|8510.4|8512|8510.5|8510.6|8509.1|225
1638921900000|2021-12-08 00:05:00|8511.8|8510.3|8510.8|8509.3|8512.4|8510.9|8510.4|8509|232
1638922200000|2021-12-08 00:10:00|8510.9|8509.4|8510.8|8509.3|8511.6|8510.1|8509.6|8508.4|222
1638922500000|2021-12-08 00:15:00|8510.6|8509.1|8510.9|8509.4|8511|8509.6|8509.7|8508.6|193
1638922800000|2021-12-08 00:20:00|8511|8509.5|8511.7|8510.2|8512|8510.6|8510.8|8509.4|172
1638923100000|2021-12-08 00:25:00|8511.8|8510.3|8511.4|8509.9|8512|8510.6|8511.1|8509.8|106
1638923400000|2021-12-08 00:30:00|8511.3|8509.8|8510.9|8509.4|8511.4|8509.9|8510.3|8509|146
1638923700000|2021-12-08 00:35:00|8510.8|8509.3|8511.5|8510|8511.8|8510.3|8510.6|8509.3|150
1638924000000|2021-12-08 00:40:00|8511.4|8509.9|8512.1|8510.6|8512.1|8510.8|8511.2|8509.7|125
1638924300000|2021-12-08 00:45:00|8512|8510.5|8511.7|8510.8|8512.2|8510.8|8511.5|8510.2|127
1638924600000|2021-12-08 00:50:00|8511.6|8510.7|8514.8|8513.3|8515.1|8513.6|8511.6|8510.3|313
1638924900000|2021-12-08 00:55:00|8514.9|8513.4|8513|8511.5|8515.4|8513.9|8512.2|8511|279
1638925200000|2021-12-08 01:00:00|8512.7|8511.2|8514.9|8514|8515.7|8514.6|8512.7|8511.2|312
1638925500000|2021-12-08 01:05:00|8514.8|8513.9|8516.2|8514.7|8516.3|8515|8514.1|8512.9|233
1638925800000|2021-12-08 01:10:00|8516.1|8514.6|8516.1|8515.2|8516.6|8515.4|8515.2|8514.1|182
1638926100000|2021-12-08 01:15:00|8516.2|8515.3|8515.4|8514.5|8517.3|8516.1|8515.1|8513.9|269
1638926400000|2021-12-08 01:20:00|8515.3|8514.4|8515.3|8514.4|8515.6|8514.6|8514.5|8513.4|208
1638926700000|2021-12-08 01:25:00|8515.2|8514.3|8514.5|8513.6|8515.4|8514.5|8514|8513.1|195
1638927000000|2021-12-08 01:30:00|8514.8|8513.3|8515.1|8514.2|8515.7|8514.7|8514.2|8513.2|248
1638927300000|2021-12-08 01:35:00|8515.2|8514.3|8516.2|8514.7|8516.6|8515.4|8514.2|8512.8|209
1638927600000|2021-12-08 01:40:00|8516.1|8514.6|8515.5|8514|8516.2|8515|8514.4|8513.2|194
1638927900000|2021-12-08 01:45:00|8515.6|8514.1|8515.8|8514.9|8516.2|8515.1|8515.2|8513.9|257
1638928200000|2021-12-08 01:50:00|8515.7|8514.8|8516.9|8516|8517.2|8516.2|8514.8|8513.9|226
1638928500000|2021-12-08 01:55:00|8516.8|8515.9|8517.4|8515.9|8517.8|8516.5|8516.2|8515|251
1638928800000|2021-12-08 02:00:00|8517.1|8516.2|8515.8|8514.9|8517.4|8516.2|8515.5|8514.5|278
1638929100000|2021-12-08 02:05:00|8515.7|8514.8|8515.5|8514.6|8516.6|8515.5|8515.4|8514.3|175
1638929400000|2021-12-08 02:10:00|8515.4|8514.5|8516.2|8514.7|8516.2|8515.1|8515.1|8513.8|171
1638929700000|2021-12-08 02:15:00|8515.9|8515|8515.5|8514.6|8516.2|8515.2|8515|8513.9|247
1638930000000|2021-12-08 02:20:00|8515.6|8514.7|8514.9|8514|8516.4|8515.3|8514.7|8513.6|209
1638930300000|2021-12-08 02:25:00|8515|8514.1|8516.9|8515.4|8516.9|8515.7|8514.8|8513.9|153
1638930600000|2021-12-08 02:30:00|8516.8|8515.3|8516.6|8515.7|8517.2|8516.1|8516|8514.8|248
1638930900000|2021-12-08 02:35:00|8516.9|8515.4|8516.7|8515.2|8517.5|8516.3|8516|8514.8|166
1638931200000|2021-12-08 02:40:00|8516.6|8515.1|8517.3|8515.8|8517.7|8516.3|8516.1|8514.9|197
1638931500000|2021-12-08 02:45:00|8517.4|8515.9|8517.1|8515.6|8517.7|8516.2|8516.4|8515.2|184
1638931800000|2021-12-08 02:50:00|8517|8515.5|8517.4|8515.9|8517.7|8516.2|8516.4|8515.2|170
1638932100000|2021-12-08 02:55:00|8517.3|8515.8|8517.8|8516.3|8518|8516.5|8516.7|8515.3|190
1638932400000|2021-12-08 03:00:00|8517.7|8516.2|8518.2|8516.7|8518.3|8516.9|8517.2|8515.7|273
1638932700000|2021-12-08 03:05:00|8518.1|8516.6|8517|8515.5|8518.2|8516.9|8516.8|8515.4|203
1638933000000|2021-12-08 03:10:00|8517.1|8515.6|8517.7|8516.2|8517.9|8516.6|8516.7|8515.5|179
1638933300000|2021-12-08 03:15:00|8517.8|8516.3|8517.6|8516.1|8518.2|8516.9|8517.4|8515.9|148
1638933600000|2021-12-08 03:20:00|8517.7|8516.2|8516.8|8515.3|8518.3|8516.9|8516.7|8515.3|165
1638933900000|2021-12-08 03:25:00|8516.5|8515|8516.5|8515|8517.3|8515.9|8515.9|8514.7|200
1638934200000|2021-12-08 03:30:00|8516.4|8514.9|8515.7|8514.2|8516.6|8515.3|8515.2|8514.1|123
1638934500000|2021-12-08 03:35:00|8515.4|8514.5|8515.9|8514.4|8516.7|8515.5|8515.4|8514.1|202
1638934800000|2021-12-08 03:40:00|8515.8|8514.3|8515.9|8515|8516.7|8515.4|8515.6|8514.3|236
1638935100000|2021-12-08 03:45:00|8516.2|8514.7|8515.1|8513.6|8516.2|8514.7|8514.4|8513.1|237
1638935400000|2021-12-08 03:50:00|8515.2|8513.7|8515.4|8514.5|8516.5|8515.2|8515.1|8513.7|189
1638935700000|2021-12-08 03:55:00|8515.5|8514.6|8516.1|8514.6|8516.1|8514.7|8515.4|8513.9|94
1638936000000|2021-12-08 04:00:00|8516|8514.5|8515.9|8514.4|8516.1|8514.6|8515.1|8513.9|128
1638936300000|2021-12-08 04:05:00|8516|8514.5|8516.7|8515.2|8516.9|8515.7|8515.6|8514.4|58
1638936600000|2021-12-08 04:10:00|8516.6|8515.1|8516.1|8514.6|8516.7|8515.4|8515.7|8514.3|116
1638936900000|2021-12-08 04:15:00|8516.2|8514.7|8516.5|8515.6|8516.9|8515.7|8515.9|8514.6|90
1638937200000|2021-12-08 04:20:00|8516.6|8515.7|8517.1|8515.6|8517.4|8516.1|8516.4|8515.1|128
1638937500000|2021-12-08 04:25:00|8517.2|8515.7|8516.4|8514.9|8517.3|8515.8|8515.9|8514.5|127
1638937800000|2021-12-08 04:30:00|8516.3|8514.8|8515.6|8514.1|8516.6|8515.4|8515|8513.5|115
1638938100000|2021-12-08 04:35:00|8515.7|8514.2|8516.6|8515.1|8516.6|8515.1|8515.2|8513.9|97
1638938400000|2021-12-08 04:40:00|8516.7|8515.2|8517.6|8516.1|8517.8|8516.6|8516.4|8515.1|131
1638938700000|2021-12-08 04:45:00|8517.5|8516|8518.5|8517|8518.5|8517|8517.1|8515.9|140
1638939000000|2021-12-08 04:50:00|8518.6|8517.1|8519.7|8518.2|8519.9|8518.6|8518.5|8517|159
1638939300000|2021-12-08 04:55:00|8519.6|8518.1|8519.3|8517.8|8520.4|8518.9|8518.8|8517.5|192
1638939600000|2021-12-08 05:00:00|8519.5|8518|8519.5|8518|8519.9|8518.6|8518.5|8517.4|187
1638939900000|2021-12-08 05:05:00|8519.6|8518.1|8519.8|8518.9|8520.3|8519.2|8519|8517.8|159
1638940200000|2021-12-08 05:10:00|8519.7|8518.8|8519.4|8518.5|8520.4|8519.2|8519.1|8517.9|157
1638940500000|2021-12-08 05:15:00|8519.3|8518.4|8519.1|8518.2|8519.9|8518.7|8519|8517.8|134
1638940800000|2021-12-08 05:20:00|8519|8518.1|8519.9|8518.4|8520.1|8518.9|8518.9|8517.7|135
1638941100000|2021-12-08 05:25:00|8519.8|8518.3|8520.7|8519.8|8520.7|8519.8|8519.6|8518.3|148
1638941400000|2021-12-08 05:30:00|8520.8|8519.9|8522.5|8521.6|8523.8|8522.8|8520.8|8519.5|208
1638941700000|2021-12-08 05:35:00|8522.4|8521.5|8522.9|8522|8523.6|8522.4|8522.4|8521.5|205
1638942000000|2021-12-08 05:40:00|8522.8|8521.9|8522.4|8521.5|8523.1|8522.1|8522|8520.8|120
1638942300000|2021-12-08 05:45:00|8522.5|8521.6|8522.7|8521.2|8523.1|8521.9|8522.1|8520.6|140
1638942600000|2021-12-08 05:50:00|8522.6|8521.1|8521.7|8520.2|8522.8|8521.6|8521.5|8520.2|154
1638942900000|2021-12-08 05:55:00|8521.8|8520.3|8521.2|8520.3|8521.8|8520.7|8520.4|8519.1|241
1638943200000|2021-12-08 06:00:00|8521.3|8520.4|8520.1|8518.6|8521.5|8520.6|8518.9|8517.6|232
1638943500000|2021-12-08 06:05:00|8520.3|8518.8|8521.8|8520.3|8521.9|8520.4|8519.8|8518.6|228
1638943800000|2021-12-08 06:10:00|8521.7|8520.2|8523|8522.1|8524.1|8522.9|8521.7|8520.2|242
1638944100000|2021-12-08 06:15:00|8523.1|8522.2|8521.2|8519.7|8523.7|8522.5|8520.7|8519.6|214
1638944400000|2021-12-08 06:20:00|8521.1|8519.6|8521|8519.5|8521.2|8520|8519.9|8518.8|210
1638944700000|2021-12-08 06:25:00|8520.9|8519.4|8519.5|8518.6|8521.1|8519.9|8519.4|8518.5|162
1638945000000|2021-12-08 06:30:00|8519|8518.1|8520.5|8519|8520.5|8519.3|8519|8517.8|138
1638945300000|2021-12-08 06:35:00|8520.4|8518.9|8521.6|8520.1|8522.9|8521.8|8520.3|8518.9|206
1638945600000|2021-12-08 06:40:00|8521.7|8520.2|8521.8|8520.9|8523.4|8522|8521.6|8520.2|380
1638945900000|2021-12-08 06:45:00|8522.1|8520.6|8521.2|8519.7|8522.8|8521.5|8520.8|8519.6|283
1638946200000|2021-12-08 06:50:00|8521.1|8519.6|8520.8|8519.3|8521.3|8519.8|8519.7|8518.5|214
1638946500000|2021-12-08 06:55:00|8520.4|8519.5|8521.4|8519.9|8522.5|8521.3|8520.1|8519|265
1638946800000|2021-12-08 07:00:00|8521.3|8519.8|8524|8523.1|8524.3|8523.2|8520.3|8519|420
1638947100000|2021-12-08 07:05:00|8524.1|8523.2|8524.7|8523.2|8525.9|8524.7|8523.5|8522.1|409
1638947400000|2021-12-08 07:10:00|8524.6|8523.1|8524.7|8523.8|8525.6|8524.2|8523.7|8522.6|330
1638947700000|2021-12-08 07:15:00|8524.9|8523.4|8524.3|8522.8|8525.1|8524|8523.2|8522.2|339
1638948000000|2021-12-08 07:20:00|8524.4|8522.9|8529.3|8528.4|8529.5|8528.5|8524.2|8522.8|498
1638948300000|2021-12-08 07:25:00|8529.4|8528.5|8527.1|8525.6|8530.7|8529.5|8526.4|8525.5|342
1638948600000|2021-12-08 07:30:00|8526.9|8526|8526.5|8525.6|8528|8527.1|8524.6|8523.6|341
1638948900000|2021-12-08 07:35:00|8526.4|8525.5|8524.9|8524|8527|8525.9|8524.4|8523.5|250
1638949200000|2021-12-08 07:40:00|8525|8524.1|8523.3|8522.4|8525|8524.1|8522|8521.1|348
1638949500000|2021-12-08 07:45:00|8523.2|8522.3|8526.1|8524.6|8526.3|8525.2|8523.1|8522.1|312
1638949800000|2021-12-08 07:50:00|8526|8524.5|8524|8523.1|8526.6|8525.5|8523.4|8522.2|357
1638950100000|2021-12-08 07:55:00|8523.9|8523|8523.7|8522.8|8524.4|8523.2|8521.6|8520.6|543
1638950400000|2021-12-08 08:00:00|8523.8|8522.9|8519.9|8519|8525.2|8524.2|8519.9|8518.6|762
1638950700000|2021-12-08 08:05:00|8519.8|8518.9|8520.5|8519.6|8522.1|8521|8518.7|8517.4|768
1638951000000|2021-12-08 08:10:00|8520.4|8519.5|8522.4|8520.9|8523.7|8522.7|8520.4|8519.5|465
1638951300000|2021-12-08 08:15:00|8522.5|8521|8523.2|8521.7|8523.7|8522.4|8519.7|8518.5|663
1638951600000|2021-12-08 08:20:00|8523.3|8521.8|8525|8523.5|8526.9|8526|8522.3|8520.9|602
1638951900000|2021-12-08 08:25:00|8524.5|8523.6|8524.1|8523.2|8525.8|8524.6|8523|8522|547
1638952200000|2021-12-08 08:30:00|8524.5|8523|8522.1|8521.2|8526|8524.9|8520.8|8519.6|575
1638952500000|2021-12-08 08:35:00|8522.2|8521.3|8523.5|8522.6|8524.8|8523.9|8520.9|8519.7|711
1638952800000|2021-12-08 08:40:00|8523.6|8522.7|8521.3|8520.4|8524|8522.8|8520.5|8519.2|610
1638953100000|2021-12-08 08:45:00|8521.2|8520.3|8519.6|8518.7|8522.9|8521.7|8519.6|8518.7|561
1638953400000|2021-12-08 08:50:00|8519.8|8518.9|8522.4|8521.5|8525.7|8524.4|8519.5|8518.6|620
1638953700000|2021-12-08 08:55:00|8522.3|8521.4|8518.5|8517.6|8523.5|8522.3|8518.1|8517.1|571
1638954000000|2021-12-08 09:00:00|8518.6|8517.7|8522.4|8521.5|8523.7|8522.8|8518.3|8517.4|688
1638954300000|2021-12-08 09:05:00|8522.6|8521.7|8525|8524.1|8525.3|8524.4|8521.1|8519.9|524
1638954600000|2021-12-08 09:10:00|8524.8|8523.9|8524.1|8523.2|8526.2|8525.3|8522.2|8521.2|515
1638954900000|2021-12-08 09:15:00|8524.2|8523.3|8525.2|8524.3|8526.9|8526|8523.1|8521.8|530
1638955200000|2021-12-08 09:20:00|8525.1|8524.2|8525.2|8524.3|8526.3|8525.4|8524.3|8523.2|609
1638955500000|2021-12-08 09:25:00|8525.1|8524.2|8524.3|8523.4|8525.3|8524.4|8523.4|8522.2|382
1638955800000|2021-12-08 09:30:00|8524.4|8523.5|8523.3|8522.4|8525.3|8524.4|8522|8520.8|408
1638956100000|2021-12-08 09:35:00|8523.5|8522.6|8522.1|8521.2|8525.3|8524.4|8521.6|8520.4|445
1638956400000|2021-12-08 09:40:00|8522.2|8521.3|8520.6|8519.7|8523|8522.1|8520.4|8519.3|417
1638956700000|2021-12-08 09:45:00|8520.7|8519.8|8524.8|8523.9|8525.3|8524|8520.1|8518.9|452
1638957000000|2021-12-08 09:50:00|8524.7|8523.8|8525.5|8524|8527|8525.8|8524|8522.8|425
1638957300000|2021-12-08 09:55:00|8525.4|8523.9|8522.3|8521.4|8525.5|8524.5|8522.1|8520.9|623
1638957600000|2021-12-08 10:00:00|8522.2|8521.3|8523|8521.5|8523.5|8522.3|8520.3|8519|466
1638957900000|2021-12-08 10:05:00|8523.1|8521.6|8525|8524.1|8525.2|8524.3|8522.3|8521.4|424
1638958200000|2021-12-08 10:10:00|8525.3|8523.8|8521.3|8520.4|8525.6|8524.4|8521.1|8519.9|484
1638958500000|2021-12-08 10:15:00|8521.5|8520|8521.3|8519.8|8521.9|8520.9|8520.6|8519.5|364
1638958800000|2021-12-08 10:20:00|8521.1|8519.6|8537.5|8536|8537.7|8536.5|8520.6|8519.4|639
1638959100000|2021-12-08 10:25:00|8537.4|8535.9|8539.8|8538.3|8543.6|8542.1|8534.1|8532.9|923
1638959400000|2021-12-08 10:30:00|8539.9|8538.4|8550|8549.1|8552.4|8550.9|8539.8|8538.3|989
1638959700000|2021-12-08 10:35:00|8549.9|8549|8553.4|8552.5|8555.8|8554.9|8548|8547|866
1638960000000|2021-12-08 10:40:00|8553.3|8552.4|8555.9|8555|8557.2|8556|8550.9|8550|722
1638960300000|2021-12-08 10:45:00|8555.8|8554.9|8549.6|8548.1|8558.6|8557.5|8549.6|8547.5|850
1638960600000|2021-12-08 10:50:00|8550|8547.6|8547.6|8546.1|8551.4|8549.8|8547.1|8546|787
1638960900000|2021-12-08 10:55:00|8547.5|8546|8546.5|8545|8548.5|8547.2|8542.3|8541.2|731
1638961200000|2021-12-08 11:00:00|8546.4|8544.9|8547.8|8546.9|8549.3|8548.4|8545|8543.9|649
1638961500000|2021-12-08 11:05:00|8547.7|8546.8|8547.9|8546.4|8550.7|8549.8|8547.5|8546.3|600
1638961800000|2021-12-08 11:10:00|8547.7|8546.8|8545.7|8544.8|8551.8|8550.3|8543.1|8542|814
1638962100000|2021-12-08 11:15:00|8545.8|8544.9|8554.4|8553.5|8559.9|8558.4|8543.9|8542.9|684
1638962400000|2021-12-08 11:20:00|8554.3|8553.4|8551.7|8550.8|8554.6|8553.7|8551.3|8550.3|511
1638962700000|2021-12-08 11:25:00|8551.8|8550.9|8553.5|8552.6|8554|8553.1|8550|8549.1|427
1638963000000|2021-12-08 11:30:00|8553.6|8552.7|8550.9|8550|8553.7|8552.8|8548.9|8547.7|563
1638963300000|2021-12-08 11:35:00|8551|8550.1|8556.1|8554.6|8556.1|8554.8|8550.9|8549.7|671
1638963600000|2021-12-08 11:40:00|8555.7|8554.8|8553|8551.5|8572|8568.5|8552.8|8551.4|1000
1638963900000|2021-12-08 11:45:00|8552.9|8551.4|8537.3|8535.8|8555.7|8554.2|8533.9|8532.4|1323
1638964200000|2021-12-08 11:50:00|8537.6|8536.1|8534.6|8533.1|8538.2|8536.7|8532.8|8531.3|977
1638964500000|2021-12-08 11:55:00|8534.5|8533|8534.2|8532.7|8535.8|8534.3|8532.4|8531.1|835
1638964800000|2021-12-08 12:00:00|8534.3|8532.8|8541.3|8539.8|8541.4|8540.1|8533.7|8532.3|827
1638965100000|2021-12-08 12:05:00|8541.4|8539.9|8544.2|8542.7|8545.8|8544.8|8539.7|8538.6|804
1638965400000|2021-12-08 12:10:00|8544.3|8542.8|8547.4|8545.9|8550.5|8549|8543.7|8542.2|806
1638965700000|2021-12-08 12:15:00|8547.3|8545.8|8545.5|8544|8549.5|8548.2|8541.9|8540.4|857
1638966000000|2021-12-08 12:20:00|8545.6|8544.1|8549.3|8547.8|8551.9|8550.6|8545.1|8543.6|874
1638966300000|2021-12-08 12:25:00|8549.4|8547.9|8551.1|8549.6|8552.8|8551.6|8546.8|8545.3|843
1638966600000|2021-12-08 12:30:00|8550.8|8549.9|8551.8|8550.9|8554.1|8552.9|8549.9|8548.6|852
1638966900000|2021-12-08 12:35:00|8551.7|8550.8|8552|8551.1|8555.2|8553.9|8547.3|8546.2|796
1638967200000|2021-12-08 12:40:00|8552.1|8551.2|8553.5|8552|8555.3|8554.2|8550.9|8549.7|718
1638967500000|2021-12-08 12:45:00|8553.2|8552.3|8557.1|8556.2|8557.2|8556.2|8550.3|8549.4|604
1638967800000|2021-12-08 12:50:00|8557.4|8555.9|8557.8|8556.3|8559.5|8558.4|8552.7|8551.4|700
1638968100000|2021-12-08 12:55:00|8557.9|8556.4|8558.9|8557.4|8560.3|8559.1|8556.1|8554.8|925
1638968400000|2021-12-08 13:00:00|8558.5|8557|8560.6|8559.1|8562.3|8560.8|8554.6|8553.1|762
1638968700000|2021-12-08 13:05:00|8560.7|8559.2|8560.9|8559.4|8561.5|8560|8558.2|8556.8|651
1638969000000|2021-12-08 13:10:00|8560.8|8559.3|8560.8|8559.3|8562.3|8560.8|8557.8|8556.3|736
1638969300000|2021-12-08 13:15:00|8560.9|8559.4|8566|8564.5|8566.4|8565.2|8560.4|8558.9|694
1638969600000|2021-12-08 13:20:00|8566.1|8564.6|8571.7|8570.8|8572.3|8571.1|8566.1|8564.6|748
1638969900000|2021-12-08 13:25:00|8571.9|8570.4|8566.7|8565.2|8572.5|8571.1|8564.1|8562.8|896
1638970200000|2021-12-08 13:30:00|8566.6|8565.7|8565.8|8564.9|8568.4|8566.9|8563.3|8561.8|884
1638970500000|2021-12-08 13:35:00|8565.7|8564.8|8567.7|8566.2|8569.7|8568.5|8564.7|8563.7|744
1638970800000|2021-12-08 13:40:00|8567.8|8566.3|8569.2|8568.3|8570|8568.8|8567.1|8566|670
1638971100000|2021-12-08 13:45:00|8569.1|8568.2|8564.3|8562.8|8569.6|8568.4|8562.1|8561|696
1638971400000|2021-12-08 13:50:00|8564.1|8562.6|8562.6|8561.1|8564.3|8563.4|8560.4|8559.1|666
1638971700000|2021-12-08 13:55:00|8562.7|8561.2|8562.8|8561.3|8563.6|8562.6|8560.5|8559.4|717
1638972000000|2021-12-08 14:00:00|8562.9|8561.4|8564.3|8563.4|8566|8565|8561.5|8560|826
1638972300000|2021-12-08 14:05:00|8564.4|8563.5|8561|8559.5|8565.4|8564.3|8558.6|8557.2|677
1638972600000|2021-12-08 14:10:00|8561.2|8559.7|8559.2|8558.3|8562.1|8561.2|8556.9|8556|624
1638972900000|2021-12-08 14:15:00|8559.3|8558.4|8561.5|8560.6|8562.4|8561.3|8558.9|8557.4|509
1638973200000|2021-12-08 14:20:00|8561.6|8560.7|8561.9|8561|8563.8|8562.8|8560.8|8559.8|539
1638973500000|2021-12-08 14:25:00|8562|8561.1|8559.9|8559|8562.4|8561.5|8558.5|8557.6|607
1638973800000|2021-12-08 14:30:00|8559.7|8558.8|8561.5|8560.6|8562.8|8561.7|8557.2|8556.3|833
1638974100000|2021-12-08 14:35:00|8561.6|8560.7|8561.9|8561|8563.8|8562.3|8559|8557.8|675
1638974400000|2021-12-08 14:40:00|8561.8|8560.9|8562.5|8561.6|8564|8562.8|8557.6|8556.4|693
1638974700000|2021-12-08 14:45:00|8562.4|8561.5|8561.7|8560.8|8562.6|8561.5|8558.2|8557.3|680
1638975000000|2021-12-08 14:50:00|8561.6|8560.7|8561.9|8561|8562.2|8561.2|8557.3|8556.4|652
1638975300000|2021-12-08 14:55:00|8561.7|8560.8|8563.1|8561.6|8565.2|8564|8559.7|8558.7|720
1638975600000|2021-12-08 15:00:00|8563.4|8561.9|8570.2|8568.7|8570.2|8568.7|8562.3|8560.8|1037
1638975900000|2021-12-08 15:05:00|8570.1|8568.6|8579.4|8578.5|8580.5|8579.6|8568.8|8567.3|1038
1638976200000|2021-12-08 15:10:00|8579.8|8578.3|8577.4|8576.5|8580.8|8579.9|8576.1|8575|687
1638976500000|2021-12-08 15:15:00|8577.5|8576.6|8580|8578.5|8580|8578.9|8576.3|8575.4|550
1638976800000|2021-12-08 15:20:00|8579.9|8578.4|8581.6|8580.7|8581.8|8580.9|8578.7|8577.8|661
1638977100000|2021-12-08 15:25:00|8581.5|8580.6|8585.6|8584.1|8586.2|8585.3|8581.4|8580.3|631
1638977400000|2021-12-08 15:30:00|8585.5|8584|8583.7|8582.8|8585.9|8585|8581.9|8580.8|748
1638977700000|2021-12-08 15:35:00|8583.6|8582.7|8581.3|8580.4|8585.1|8584.1|8581.1|8579.9|612
1638978000000|2021-12-08 15:40:00|8581.2|8580.3|8579.1|8578.2|8581.5|8580.6|8577.9|8576.8|628
1638978300000|2021-12-08 15:45:00|8579.2|8578.3|8576.7|8575.8|8581.1|8579.9|8576.1|8574.9|694
1638978600000|2021-12-08 15:50:00|8576.5|8575.6|8576.5|8575.6|8579.5|8578.3|8573.1|8571.6|852
1638978900000|2021-12-08 15:55:00|8576.6|8575.7|8575.6|8574.7|8578.8|8577.3|8573.4|8572.5|963
1638979200000|2021-12-08 16:00:00|8575.5|8574.6|8573|8572.1|8575.8|8574.8|8572.6|8571.5|727
1638979500000|2021-12-08 16:05:00|8572.9|8572|8575.8|8574.9|8576.9|8575.9|8572.9|8572|589
1638979800000|2021-12-08 16:10:00|8575.7|8574.8|8573.4|8572.5|8577.6|8576.7|8572.9|8572|503
1638980100000|2021-12-08 16:15:00|8573.3|8572.4|8570|8569.1|8574.5|8573.3|8568.4|8567.5|559
1638980400000|2021-12-08 16:20:00|8569.9|8569|8566.7|8565.8|8570.2|8569.3|8566.5|8565.5|444
1638980700000|2021-12-08 16:25:00|8566.4|8565.5|8564.4|8562.9|8567.8|8566.9|8563.3|8562.4|491
1638981000000|2021-12-08 16:30:00|8564.3|8562.8|8562.1|8561.2|8565.8|8564.9|8560.7|8559.8|505
1638981300000|2021-12-08 16:35:00|8562.2|8561.3|8561.8|8560.9|8562.5|8561.6|8559.9|8558.8|570
1638981600000|2021-12-08 16:40:00|8561.7|8560.8|8565.3|8564.4|8566.1|8565.2|8561.3|8560.2|439
1638981900000|2021-12-08 16:45:00|8565.6|8564.1|8562.9|8562|8565.7|8564.5|8561.4|8560.5|387
1638982200000|2021-12-08 16:50:00|8562.7|8561.8|8564.7|8563.8|8565|8563.9|8560.2|8559.1|372
1638982500000|2021-12-08 16:55:00|8565.1|8563.6|8559.5|8558.6|8566.4|8565.5|8559.4|8558.3|456
1638982800000|2021-12-08 17:00:00|8559.6|8558.7|8563.7|8562.8|8564.3|8563.2|8559.5|8558.6|395
1638983100000|2021-12-08 17:05:00|8563.6|8562.7|8565.5|8564.6|8566.3|8565.4|8563.6|8562.7|258
1638983400000|2021-12-08 17:10:00|8565.6|8564.7|8567.1|8565.6|8568|8567.1|8565.2|8564.3|378
1638983700000|2021-12-08 17:15:00|8567.2|8565.7|8566.7|8565.2|8567.3|8566.2|8562.5|8561.6|466
1638984000000|2021-12-08 17:20:00|8566.3|8565.4|8570.1|8569.2|8570.8|8569.6|8565.9|8564.8|593
1638984300000|2021-12-08 17:25:00|8570.4|8568.9|8572.5|8571.6|8573.1|8572|8568.9|8567.4|526
1638984600000|2021-12-08 17:30:00|8572.4|8571.5|8571.2|8569.7|8574.4|8573.1|8570.5|8569.2|410
1638984900000|2021-12-08 17:35:00|8571.1|8569.6|8570.6|8569.1|8571.4|8570.4|8570|8568.6|261
1638985200000|2021-12-08 17:40:00|8570.7|8569.2|8571.9|8570.4|8574|8572.8|8570|8568.9|318
1638985500000|2021-12-08 17:45:00|8572|8570.5|8574.9|8574|8575.3|8574.1|8571.5|8570|270
1638985800000|2021-12-08 17:50:00|8574.8|8573.9|8574|8572.5|8575.4|8574.2|8572.9|8571.7|298
1638986100000|2021-12-08 17:55:00|8574.1|8572.6|8574|8572.5|8574.9|8573.7|8573.1|8572.2|269
1638986400000|2021-12-08 18:00:00|8574.1|8572.6|8573.2|8571.7|8574.3|8572.8|8571.4|8570|502
1638986700000|2021-12-08 18:05:00|8573.1|8571.6|8573.6|8572.1|8575.2|8573.7|8571.1|8569.9|505
1638987000000|2021-12-08 18:10:00|8573.5|8572|8571.8|8570.3|8574.3|8573.1|8571.2|8570.3|325
1638987300000|2021-12-08 18:15:00|8571.9|8570.4|8569.8|8568.3|8572.8|8571.6|8569.3|8568.2|426
1638987600000|2021-12-08 18:20:00|8569.7|8568.2|8572.1|8570.6|8572.3|8571.1|8569.3|8568.1|277
1638987900000|2021-12-08 18:25:00|8571.7|8570.8|8572.9|8572|8573.6|8572.7|8571.4|8570.5|376
1638988200000|2021-12-08 18:30:00|8572.8|8571.9|8574.7|8573.8|8574.9|8574|8572.4|8571.5|332
1638988500000|2021-12-08 18:35:00|8574.8|8573.9|8573.5|8572.6|8575.5|8574.3|8573.4|8572.5|298
1638988800000|2021-12-08 18:40:00|8573.4|8572.5|8574|8573.1|8574.5|8573.6|8572.5|8571.6|227
1638989100000|2021-12-08 18:45:00|8573.8|8572.9|8575.6|8574.7|8576.3|8575.4|8573.4|8572.5|262
1638989400000|2021-12-08 18:50:00|8575.7|8574.8|8573.6|8572.7|8576.5|8575.3|8573.4|8572.2|233
1638989700000|2021-12-08 18:55:00|8573.5|8572.6|8573.9|8573|8575.2|8574.1|8573.4|8572.4|257
1638990000000|2021-12-08 19:00:00|8574|8573.1|8574|8573.1|8574.9|8573.8|8573.5|8572.4|198
1638990300000|2021-12-08 19:05:00|8574.1|8573.2|8572.5|8571.6|8574.2|8573.3|8572.1|8571|285
1638990600000|2021-12-08 19:10:00|8572.6|8571.7|8572.6|8571.7|8573.5|8572.4|8571.8|8570.8|243
1638990900000|2021-12-08 19:15:00|8572.5|8571.6|8574.3|8573.4|8574.6|8573.5|8572|8570.8|245
1638991200000|2021-12-08 19:20:00|8574.2|8573.3|8575.6|8574.7|8576.2|8575.1|8574.2|8573.3|266
1638991500000|2021-12-08 19:25:00|8575.7|8574.8|8575.1|8574.2|8576.1|8574.8|8574.6|8573.7|208
1638991800000|2021-12-08 19:30:00|8575.2|8574.3|8575.4|8574.5|8575.7|8574.7|8574.7|8573.7|277
1638992100000|2021-12-08 19:35:00|8575.3|8574.4|8573.3|8572.4|8575.8|8574.9|8573.1|8572|343
1638992400000|2021-12-08 19:40:00|8573.4|8572.5|8573.2|8572.3|8573.9|8573|8572.2|8571.1|264
1638992700000|2021-12-08 19:45:00|8573.3|8572.4|8573.8|8572.9|8574|8572.9|8572.7|8571.6|213
1638993000000|2021-12-08 19:50:00|8573.7|8572.8|8572.6|8571.7|8574.3|8573.1|8572.3|8571.1|171
1638993300000|2021-12-08 19:55:00|8572.4|8571.5|8576.1|8575.2|8576.1|8575.2|8572.4|8571.2|296
1638993600000|2021-12-08 20:00:00|8576|8575.1|8574.8|8573.9|8577|8576.1|8574.8|8573.6|289
1638993900000|2021-12-08 20:05:00|8574.9|8574|8575.3|8573.8|8575.5|8574.4|8574.2|8573.3|156
1638994200000|2021-12-08 20:10:00|8575.2|8573.7|8575.2|8573.7|8575.4|8574.1|8574.4|8573.2|105
1638994500000|2021-12-08 20:15:00|8574.9|8574|8575.6|8574.7|8576|8574.8|8574.7|8573.7|150
1638994800000|2021-12-08 20:20:00|8575.7|8574.8|8577.8|8576.9|8577.9|8577|8575.6|8574.3|269
1638995100000|2021-12-08 20:25:00|8577.7|8576.8|8578.4|8576.9|8579.6|8578.6|8577.7|8576.7|231
1638995400000|2021-12-08 20:30:00|8578.3|8576.8|8577.9|8577|8578.6|8577.4|8577.6|8576.3|173
1638995700000|2021-12-08 20:35:00|8578|8577.1|8577.1|8576.2|8578.4|8577.2|8576.9|8575.7|115
1638996000000|2021-12-08 20:40:00|8577|8576.1|8578.1|8576.6|8578.8|8577.7|8577|8575.8|283
1638996300000|2021-12-08 20:45:00|8578.2|8576.7|8581.1|8579.6|8582.1|8580.8|8577.5|8576.2|353
1638996600000|2021-12-08 20:50:00|8580.9|8579.4|8580.5|8579|8580.9|8579.7|8579.3|8577.9|293
1638996900000|2021-12-08 20:55:00|8580.4|8579.5|8582|8580.5|8583.1|8581.6|8579.9|8578.7|447
1638997200000|2021-12-08 21:00:00|8581.9|8580.4|8581|8579.5|8581.9|8580.4|8578.1|8576.8|392
1638997500000|2021-12-08 21:05:00|8580.9|8579.4|8582.8|8581.3|8583.5|8582|8580.9|8579.4|358
1638997800000|2021-12-08 21:10:00|8582.9|8581.4|8585.2|8584.3|8586|8584.5|8582.7|8581.3|332
1638998100000|2021-12-08 21:15:00|8585.3|8584.4|8586.7|8585.2|8587.1|8585.6|8584.3|8582.8|303
1638998400000|2021-12-08 21:20:00|8586.8|8585.3|8586|8584.5|8586.9|8585.4|8585.7|8584.2|252
1638998700000|2021-12-08 21:25:00|8586.1|8584.6|8588.4|8586.9|8588.4|8587.2|8586|8584.5|269
1638999000000|2021-12-08 21:30:00|8588.5|8587|8589.9|8589|8590.6|8589.1|8588|8586.5|370
1638999300000|2021-12-08 21:35:00|8590|8589.1|8591.2|8590.3|8591.7|8590.3|8589.8|8588.6|213
1638999600000|2021-12-08 21:40:00|8591.3|8590.4|8593.2|8591.7|8593.4|8591.9|8591.2|8590|209
1638999900000|2021-12-08 21:45:00|8593.1|8591.6|8594.4|8592.9|8596.1|8594.6|8592.6|8591.1|336
1639000200000|2021-12-08 21:50:00|8594.6|8593.1|8599.3|8596.6|8602.4|8598.6|8594.6|8593.1|725
1639000500000|2021-12-08 21:55:00|8599.2|8596.3|8593.2|8585.8|8601.4|8597.5|8590.6|8585.4|1409
1639000800000|2021-12-08 22:00:00|8593.6|8585.6|8596.2|8587.1|8598.2|8588.7|8593.3|8585.6|137
1639001100000|2021-12-08 22:05:00|8596.1|8587.2|8591.5|8584.3|8597.1|8587.6|8590.5|8583.9|350
1639001400000|2021-12-08 22:10:00|8592.8|8581.8|8593.9|8584.7|8595.6|8585.4|8591.4|8580.9|750
1639001700000|2021-12-08 22:15:00|8594|8584.8|8594.1|8586.4|8595.4|8586.4|8592.1|8583.1|636
1639002000000|2021-12-08 22:20:00|8594.4|8586.1|8594.8|8586.1|8596.2|8587.1|8592.4|8583.4|305
1639002300000|2021-12-08 22:25:00|8594.9|8585.9|8595.9|8584.9|8596.7|8586.9|8593.9|8584.5|224
1639002600000|2021-12-08 22:30:00|8595.5|8584.5|8591.3|8584.5|8596.4|8586.6|8589.7|8581.7|567
1639002900000|2021-12-08 22:35:00|8591.5|8584.8|8593.3|8584.8|8595.4|8585.3|8590.8|8582.1|773
1639003200000|2021-12-08 22:40:00|8593.4|8585|8591.3|8583.5|8595|8588.3|8590.7|8580.8|590
1639003500000|2021-12-08 22:45:00|8591.8|8583.8|8592.3|8582.9|8593.7|8584.9|8591.2|8582.4|997
1639003800000|2021-12-08 22:50:00|8592.4|8582.5|8591.8|8583.6|8592.7|8584.6|8591.4|8582.1|990
1639004100000|2021-12-08 22:55:00|8591.7|8583.5|8591.6|8583.9|8592.8|8585.2|8590.7|8580.9|753
1639004400000|2021-12-08 23:00:00|8591.5|8584.3|8589.6|8588.1|8593.1|8589.3|8589.3|8583.8|702
1639004700000|2021-12-08 23:05:00|8589.9|8587.7|8589.1|8587.6|8590.3|8588.5|8588.9|8585.6|378
1639005000000|2021-12-08 23:10:00|8589|8587.5|8589.9|8588.4|8590.4|8588.6|8588.9|8586.4|342
1639005300000|2021-12-08 23:15:00|8590.1|8588.6|8590|8588.5|8591|8589.3|8589.7|8587.9|211
1639005600000|2021-12-08 23:20:00|8590.2|8588.7|8589.9|8588.4|8590.4|8588.9|8589.5|8588|141
1639005900000|2021-12-08 23:25:00|8589.8|8588.3|8589|8587.5|8589.9|8588.4|8588.3|8586.8|216
1639006200000|2021-12-08 23:30:00|8589.1|8587.6|8589.1|8587.6|8589.7|8588.2|8588.8|8587.3|189
1639006500000|2021-12-08 23:35:00|8589.2|8587.7|8590.4|8588.9|8590.4|8588.9|8588.8|8587.3|182
1639006800000|2021-12-08 23:40:00|8590.2|8588.7|8589.3|8587.8|8590.6|8589.1|8589.1|8587.6|128
1639007100000|2021-12-08 23:45:00|8589|8587.5|8589|8587.5|8590.3|8588.8|8588.5|8587|162
1639007400000|2021-12-08 23:50:00|8588.9|8587.4|8589.3|8587.8|8590.1|8588.6|8588.7|8587.2|216
1639007700000|2021-12-08 23:55:00|8589.4|8587.9|8588.9|8587.4|8589.8|8588.3|8588.5|8587|145
1639008000000|2021-12-09 00:00:00|8588.8|8587.3|8588.5|8587|8589.3|8587.8|8588|8586.6|259
1639008300000|2021-12-09 00:05:00|8588.4|8586.9|8589.2|8587.7|8589.3|8587.9|8588.2|8586.7|319
1639008600000|2021-12-09 00:10:00|8589.1|8587.6|8589.1|8587.6|8590.1|8588.6|8588.8|8587.5|293
1639008900000|2021-12-09 00:15:00|8589.2|8587.7|8588.8|8587.3|8590|8588.5|8586.9|8585.8|320
1639009200000|2021-12-09 00:20:00|8588.7|8587.2|8590.5|8589|8591.3|8589.9|8588.7|8587.2|249
1639009500000|2021-12-09 00:25:00|8590.4|8588.9|8589.8|8588.3|8590.8|8589.3|8589.3|8587.8|162
1639009800000|2021-12-09 00:30:00|8589.7|8588.2|8588.5|8587|8589.9|8588.4|8588.3|8587|116
1639010100000|2021-12-09 00:35:00|8588.6|8587.1|8586.1|8584.6|8588.6|8587.3|8585.8|8584.3|264
1639010400000|2021-12-09 00:40:00|8586.2|8584.7|8586.1|8584.6|8586.5|8585|8585|8583.7|183
1639010700000|2021-12-09 00:45:00|8586|8584.5|8585.8|8584.3|8586.4|8585|8585.3|8583.8|161
1639011000000|2021-12-09 00:50:00|8585.7|8584.2|8587.4|8585.9|8587.9|8586.4|8585.1|8583.8|227
1639011300000|2021-12-09 00:55:00|8587.7|8586.2|8588.4|8586.9|8588.5|8587|8586.5|8585|249
1639011600000|2021-12-09 01:00:00|8588.3|8586.8|8587.5|8586.6|8588.5|8587.3|8586.8|8585.3|377
1639011900000|2021-12-09 01:05:00|8587.9|8586.4|8588|8587.1|8588.5|8587.3|8586.6|8585.6|335
1639012200000|2021-12-09 01:10:00|8588.1|8587.2|8586.8|8585.3|8588.7|8587.5|8585.8|8584.5|303
1639012500000|2021-12-09 01:15:00|8586.7|8585.2|8587.3|8586.4|8587.7|8586.4|8585.8|8584.5|228
1639012800000|2021-12-09 01:20:00|8587.2|8586.3|8588.4|8586.9|8588.7|8587.7|8587.1|8585.9|222
1639013100000|2021-12-09 01:25:00|8588.1|8587.2|8587.8|8586.9|8589|8587.7|8587.3|8586.2|228
1639013400000|2021-12-09 01:30:00|8587.9|8587|8590.7|8589.8|8591|8589.8|8587.7|8586.5|311
1639013700000|2021-12-09 01:35:00|8590.6|8589.7|8588.4|8586.9|8591.4|8589.9|8587.9|8586.7|258
1639014000000|2021-12-09 01:40:00|8588.3|8586.8|8587.7|8586.2|8588.5|8587.3|8587.3|8585.9|132
1639014300000|2021-12-09 01:45:00|8587.6|8586.1|8586.6|8585.7|8587.9|8586.6|8586.5|8585.3|185
1639014600000|2021-12-09 01:50:00|8586.8|8585.3|8586.9|8586|8588|8586.8|8586.7|8585.3|223
1639014900000|2021-12-09 01:55:00|8587|8586.1|8587.1|8585.6|8587.6|8586.4|8586.1|8585|167
1639015200000|2021-12-09 02:00:00|8587|8585.5|8587.4|8585.9|8587.8|8586.3|8586.4|8585.2|152
1639015500000|2021-12-09 02:05:00|8587.5|8586|8586.8|8585.3|8587.7|8586.2|8586|8584.8|212
1639015800000|2021-12-09 02:10:00|8586.7|8585.2|8587.2|8585.7|8587.5|8586.2|8586.1|8584.7|173
1639016100000|2021-12-09 02:15:00|8587.3|8585.8|8585.4|8583.9|8587.4|8586.1|8585|8583.9|174
1639016400000|2021-12-09 02:20:00|8585.5|8584|8585.7|8584.8|8586.5|8585.3|8585|8583.8|217
1639016700000|2021-12-09 02:25:00|8585.6|8584.7|8584.9|8584|8585.9|8584.8|8584.5|8583.5|177
1639017000000|2021-12-09 02:30:00|8584.8|8583.9|8586|8584.5|8586.2|8584.8|8584.6|8583.7|218
1639017300000|2021-12-09 02:35:00|8586.1|8584.6|8585.7|8584.2|8586.6|8585.4|8585.2|8584|270
1639017600000|2021-12-09 02:40:00|8585.3|8584.4|8586.9|8585.4|8586.9|8585.6|8585.2|8584|145
1639017900000|2021-12-09 02:45:00|8586.8|8585.3|8587.1|8585.6|8587.7|8586.4|8585.8|8584.5|234
1639018200000|2021-12-09 02:50:00|8587|8585.5|8587.1|8585.6|8587.6|8586.1|8586.6|8585.3|137
1639018500000|2021-12-09 02:55:00|8587|8586.1|8589.1|8587.6|8589.2|8587.7|8586.3|8585|293
1639018800000|2021-12-09 03:00:00|8589|8587.5|8589|8587.5|8590.8|8589.4|8588.9|8587.4|264
1639019100000|2021-12-09 03:05:00|8588.9|8587.4|8588.3|8586.8|8588.9|8587.7|8588|8586.7|150
1639019400000|2021-12-09 03:10:00|8588.2|8586.7|8586.6|8585.1|8588.3|8586.8|8586.2|8584.9|142
1639019700000|2021-12-09 03:15:00|8586.7|8585.2|8584.8|8583.9|8586.7|8585.4|8584.7|8583.5|178
1639020000000|2021-12-09 03:20:00|8584.7|8583.8|8583.9|8583|8585.6|8584.4|8583.8|8582.7|137
1639020300000|2021-12-09 03:25:00|8583.8|8582.9|8584.6|8583.1|8585.6|8584.6|8583.8|8582.6|168
1639020600000|2021-12-09 03:30:00|8584.7|8583.2|8584|8582.5|8584.9|8583.8|8583|8581.7|229
1639020900000|2021-12-09 03:35:00|8584.1|8582.6|8582.3|8581.4|8584.1|8583.1|8581.5|8580.5|187
1639021200000|2021-12-09 03:40:00|8582.4|8581.5|8581.5|8580.6|8582.6|8581.7|8581.2|8580.2|136
1639021500000|2021-12-09 03:45:00|8581.4|8580.5|8581.2|8580.3|8582.3|8581.2|8581|8580|145
1639021800000|2021-12-09 03:50:00|8581.5|8580|8582.6|8581.7|8583.5|8582.3|8581.1|8580|136
1639022100000|2021-12-09 03:55:00|8582.5|8581.6|8582.7|8581.2|8583.2|8581.9|8581.4|8580.3|332
1639022400000|2021-12-09 04:00:00|8582.8|8581.3|8582.8|8581.9|8583.6|8582.5|8582.3|8581.3|200
1639022700000|2021-12-09 04:05:00|8582.7|8581.8|8581.5|8580|8583.2|8582|8581.1|8579.9|190
1639023000000|2021-12-09 04:10:00|8581.6|8580.1|8580.8|8579.9|8581.6|8580.3|8580.2|8578.9|193
1639023300000|2021-12-09 04:15:00|8581.1|8579.6|8580.2|8579.3|8581.6|8580.1|8580|8578.8|153
1639023600000|2021-12-09 04:20:00|8580.1|8579.2|8580.1|8579.2|8580.5|8579.5|8579.6|8578.5|155
1639023900000|2021-12-09 04:25:00|8580|8579.1|8580.1|8578.6|8580.7|8579.6|8579.4|8578.5|133
1639024200000|2021-12-09 04:30:00|8580.2|8578.7|8579.8|8578.9|8580.5|8579.3|8579.7|8578.6|118
1639024500000|2021-12-09 04:35:00|8579.7|8578.8|8579.7|8578.8|8580.4|8579.2|8578.8|8577.8|205
1639024800000|2021-12-09 04:40:00|8579.8|8578.9|8580|8579.1|8580.5|8579.6|8579.3|8578.4|144
1639025100000|2021-12-09 04:45:00|8580.1|8579.2|8580.9|8579.4|8581|8579.8|8579.5|8578.3|167
1639025400000|2021-12-09 04:50:00|8581|8579.5|8582.1|8580.6|8582.6|8581.3|8581|8579.5|136
1639025700000|2021-12-09 04:55:00|8582.2|8580.7|8581.9|8580.4|8582.4|8580.9|8580.4|8579.2|168
1639026000000|2021-12-09 05:00:00|8581.7|8580.2|8580.4|8578.9|8581.8|8580.6|8580.4|8578.9|88
1639026300000|2021-12-09 05:05:00|8580.5|8579|8581.2|8579.7|8581.4|8580.2|8580.1|8578.8|99
1639026600000|2021-12-09 05:10:00|8581.3|8579.8|8581.1|8579.6|8581.5|8580.3|8580.3|8579|119
1639026900000|2021-12-09 05:15:00|8581.2|8579.7|8580.3|8578.8|8581.2|8579.8|8579.9|8578.6|121
1639027200000|2021-12-09 05:20:00|8580.2|8578.7|8580|8578.5|8580.3|8578.9|8579.1|8578|145
1639027500000|2021-12-09 05:25:00|8579.9|8578.4|8579.5|8578|8580|8578.8|8579.3|8578|68
1639027800000|2021-12-09 05:30:00|8579.6|8578.1|8579.2|8578.3|8579.9|8578.7|8578.8|8577.9|119
1639028100000|2021-12-09 05:35:00|8579.5|8578|8578.7|8577.2|8579.5|8578.4|8578.4|8577.1|101
1639028400000|2021-12-09 05:40:00|8578.4|8577.5|8577.9|8576.4|8578.8|8577.6|8577.9|8576.4|139
1639028700000|2021-12-09 05:45:00|8577.8|8576.9|8578.8|8577.3|8578.9|8577.9|8577.5|8576.3|128
1639029000000|2021-12-09 05:50:00|8578.9|8577.4|8579.2|8577.7|8580.1|8578.9|8578.5|8577.3|171
1639029300000|2021-12-09 05:55:00|8578.9|8578|8576.7|8575.2|8579.2|8578|8576.3|8575.1|261
1639029600000|2021-12-09 06:00:00|8576.6|8575.1|8577.9|8577|8578.3|8577.1|8576.2|8575|277
1639029900000|2021-12-09 06:05:00|8578|8577.1|8576.7|8575.8|8578.3|8577.1|8576.7|8575.5|164
1639030200000|2021-12-09 06:10:00|8576.6|8575.7|8575.8|8574.9|8577|8575.7|8575.5|8574.6|196
1639030500000|2021-12-09 06:15:00|8575.7|8574.8|8575.7|8574.8|8575.9|8575|8575.4|8574.5|160
1639030800000|2021-12-09 06:20:00|8575.6|8574.7|8575.7|8574.8|8576|8575.1|8575.4|8574.5|120
1639031100000|2021-12-09 06:25:00|8575.5|8574.6|8576.7|8575.2|8577|8575.8|8575.5|8574.6|157
1639031400000|2021-12-09 06:30:00|8576.6|8575.1|8576.9|8576|8577.1|8576|8575.8|8574.8|165
1639031700000|2021-12-09 06:35:00|8576.8|8575.9|8577|8575.5|8577.3|8575.9|8576.5|8575|153
1639032000000|2021-12-09 06:40:00|8577.1|8575.6|8576.9|8575.4|8577.3|8576|8576.5|8575|181
1639032300000|2021-12-09 06:45:00|8577|8575.5|8576.6|8575.1|8577|8575.5|8575.9|8574.6|142
1639032600000|2021-12-09 06:50:00|8576.5|8575|8577.7|8576.2|8577.8|8576.6|8576.5|8575|221
1639032900000|2021-12-09 06:55:00|8577|8576.1|8579.1|8577.6|8579.8|8578.7|8576.7|8575.5|281
1639033200000|2021-12-09 07:00:00|8579.2|8577.7|8578|8577.1|8581|8579.8|8577.5|8576.6|344
1639033500000|2021-12-09 07:05:00|8578.1|8577.2|8580.7|8579.8|8581.3|8580|8577.1|8575.8|520
1639033800000|2021-12-09 07:10:00|8580.8|8579.9|8576.3|8574.8|8580.9|8579.9|8575.7|8574.6|588
1639034100000|2021-12-09 07:15:00|8576.2|8574.7|8576.4|8574.9|8577.9|8576.7|8575.9|8574.5|663
1639034400000|2021-12-09 07:20:00|8576.3|8574.8|8578.2|8577.3|8578.4|8577.3|8575.3|8574.2|493
1639034700000|2021-12-09 07:25:00|8578.1|8577.2|8577.5|8576|8579.2|8578.3|8576.1|8574.8|593
1639035000000|2021-12-09 07:30:00|8577.4|8575.9|8576.9|8576|8577.5|8576.5|8576.4|8575.3|437
1639035300000|2021-12-09 07:35:00|8576.8|8575.9|8573.5|8572.6|8576.8|8575.9|8573.5|8572.3|245
1639035600000|2021-12-09 07:40:00|8573.3|8572.4|8573.1|8571.6|8575.2|8574.2|8572.9|8571.5|378
1639035900000|2021-12-09 07:45:00|8573.2|8571.7|8574.1|8573.2|8574.4|8573.2|8572.6|8571.3|368
1639036200000|2021-12-09 07:50:00|8574|8573.1|8574.5|8573.6|8575|8573.8|8573.1|8572|299
1639036500000|2021-12-09 07:55:00|8574.4|8573.5|8575.9|8575|8576.5|8575.6|8574.2|8573|395
1639036800000|2021-12-09 08:00:00|8576|8575.1|8577.5|8576.6|8580.7|8579.5|8574.6|8573.3|677
1639037100000|2021-12-09 08:05:00|8577.4|8576.5|8579|8578.1|8579.1|8578.2|8576|8575|458
1639037400000|2021-12-09 08:10:00|8579.3|8577.8|8577.2|8576.3|8580.3|8579.3|8576.4|8575.2|491
1639037700000|2021-12-09 08:15:00|8576.8|8575.9|8581.7|8580.2|8583.1|8582.2|8575.5|8574.4|407
1639038000000|2021-12-09 08:20:00|8581.5|8580.6|8579.6|8578.1|8582.8|8581.6|8578.8|8577.9|505
1639038300000|2021-12-09 08:25:00|8579.7|8578.2|8575|8573.5|8580.1|8579|8574.4|8573.2|566
1639038600000|2021-12-09 08:30:00|8574.8|8573.3|8576.3|8575.4|8578.7|8577.5|8573.2|8572.3|572
1639038900000|2021-12-09 08:35:00|8576.4|8575.5|8574.7|8573.8|8576.9|8575.6|8572.6|8571.4|549
1639039200000|2021-12-09 08:40:00|8574.6|8573.7|8572.9|8571.4|8576|8574.9|8572.5|8571.3|433
1639039500000|2021-12-09 08:45:00|8572.8|8571.3|8571.4|8570.5|8574.8|8573.9|8570.5|8569.4|460
1639039800000|2021-12-09 08:50:00|8571.3|8570.4|8569.6|8568.7|8573.8|8572.6|8568.6|8567.4|477
1639040100000|2021-12-09 08:55:00|8569.7|8568.8|8573.8|8572.3|8575|8573.9|8569.6|8568.7|558
1639040400000|2021-12-09 09:00:00|8573.9|8572.4|8572.3|8571.4|8575.8|8574.7|8571.8|8570.6|466
1639040700000|2021-12-09 09:05:00|8572.2|8571.3|8572.4|8571.5|8575.9|8574.9|8571.4|8570|631
1639041000000|2021-12-09 09:10:00|8572.5|8571.6|8572.6|8571.7|8574.1|8573.2|8570.1|8569|533
1639041300000|2021-12-09 09:15:00|8572.9|8571.4|8573.3|8572.4|8573.5|8572.4|8572.2|8571.1|393
1639041600000|2021-12-09 09:20:00|8573.2|8572.3|8575.9|8575|8577.9|8576.6|8573|8572.1|436
1639041900000|2021-12-09 09:25:00|8576|8575.1|8573.1|8571.6|8576|8575.1|8572.7|8571.5|460
1639042200000|2021-12-09 09:30:00|8573.2|8571.7|8573.2|8572.3|8575.1|8574.1|8572.2|8571.1|396
1639042500000|2021-12-09 09:35:00|8573.1|8572.2|8572.1|8571.2|8573.3|8572.4|8571.1|8569.8|412
1639042800000|2021-12-09 09:40:00|8572|8571.1|8570.8|8569.3|8572.3|8571.4|8568.9|8567.8|325
1639043100000|2021-12-09 09:45:00|8570.5|8569.6|8573.9|8573|8575.6|8574.4|8570.3|8569.4|384
1639043400000|2021-12-09 09:50:00|8573.8|8572.9|8572.1|8571.2|8574|8572.9|8572|8570.9|380
1639043700000|2021-12-09 09:55:00|8572.3|8570.8|8572.5|8571|8574.4|8573.4|8571.8|8570.7|318
1639044000000|2021-12-09 10:00:00|8572.6|8571.1|8572.2|8571.3|8573.5|8572.5|8570|8568.6|573
1639044300000|2021-12-09 10:05:00|8572.1|8571.2|8572|8571.1|8573.3|8572.3|8571.2|8570.3|315
1639044600000|2021-12-09 10:10:00|8572.1|8571.2|8572.6|8571.1|8573.6|8572.3|8571.2|8569.8|349
1639044900000|2021-12-09 10:15:00|8572.5|8571|8572|8571.1|8574.7|8573.4|8571.3|8570|443
1639045200000|2021-12-09 10:20:00|8572.1|8571.2|8574.3|8573.4|8574.9|8573.5|8572|8570.8|378
1639045500000|2021-12-09 10:25:00|8574.2|8573.3|8574|8573.1|8574.8|8573.5|8573.5|8572.4|333
1639045800000|2021-12-09 10:30:00|8573.9|8573|8572.6|8571.7|8575.1|8574|8572|8570.9|475
1639046100000|2021-12-09 10:35:00|8572.7|8571.8|8572|8571.1|8573.6|8572.4|8570|8569|475
1639046400000|2021-12-09 10:40:00|8572.1|8571.2|8580.2|8578.7|8580.9|8579.7|8571.9|8570.9|603
1639046700000|2021-12-09 10:45:00|8580|8579.3|8579.9|8579|8582.8|8581.5|8578.4|8577.3|526
1639047000000|2021-12-09 10:50:00|8579.7|8578.8|8579.8|8578.9|8582.4|8581.1|8579.1|8578|594
1639047300000|2021-12-09 10:55:00|8579.7|8578.8|8579|8578.1|8586.3|8583.2|8577.3|8576.3|559
1639047600000|2021-12-09 11:00:00|8579.1|8578.2|8581|8580.1|8582.5|8581.5|8579|8577.9|483
1639047900000|2021-12-09 11:05:00|8580.9|8580|8583.6|8582.7|8585.1|8583.9|8580.9|8580|453
1639048200000|2021-12-09 11:10:00|8583.5|8582.6|8584.5|8583.6|8585|8583.8|8582.5|8581.5|494
1639048500000|2021-12-09 11:15:00|8584.6|8583.7|8584.7|8583.8|8587|8586.1|8582.7|8581.5|527
1639048800000|2021-12-09 11:20:00|8584.6|8583.7|8582.1|8581.2|8585|8584.1|8580.6|8579.5|434
1639049100000|2021-12-09 11:25:00|8582|8581.1|8580.7|8579.8|8583|8582.1|8580.6|8579.4|445
1639049400000|2021-12-09 11:30:00|8580.6|8579.7|8584.3|8583.4|8584.4|8583.5|8577.9|8577|598
1639049700000|2021-12-09 11:35:00|8584.4|8583.5|8582.3|8581.4|8584.9|8584|8581.8|8580.9|405
1639050000000|2021-12-09 11:40:00|8582.2|8581.3|8583.8|8582.9|8585.7|8584.7|8582.2|8581.3|531
1639050300000|2021-12-09 11:45:00|8583.9|8583|8582.2|8581.3|8584.9|8584|8581.7|8580.8|472
1639050600000|2021-12-09 11:50:00|8582.5|8581.6|8586.1|8585.2|8586.4|8585.5|8582|8581.1|455
1639050900000|2021-12-09 11:55:00|8585.9|8585|8582.7|8581.8|8586|8585.1|8582.6|8581.5|480
1639051200000|2021-12-09 12:00:00|8583.1|8582.2|8585.4|8583.9|8589.6|8588.1|8582.2|8581.3|568
1639051500000|2021-12-09 12:05:00|8585.3|8583.8|8581.8|8580.9|8585.3|8584.2|8578|8577.1|587
1639051800000|2021-12-09 12:10:00|8581.7|8580.8|8582|8581.1|8582.9|8582|8580.2|8579.2|519
1639052100000|2021-12-09 12:15:00|8582.1|8581.2|8579.9|8579|8585.2|8583.9|8578.3|8577.4|533
1639052400000|2021-12-09 12:20:00|8580|8579.1|8582.6|8581.7|8583.7|8582.8|8579.6|8578.5|428
1639052700000|2021-12-09 12:25:00|8582.5|8581.6|8582.2|8581.3|8584.2|8583.1|8581.8|8580.9|452
1639053000000|2021-12-09 12:30:00|8582.1|8581.2|8580.9|8579.4|8582.3|8581.4|8579.9|8579|420
1639053300000|2021-12-09 12:35:00|8580.7|8579.8|8578.6|8577.7|8581.4|8580.4|8578.5|8577.6|304
1639053600000|2021-12-09 12:40:00|8578.7|8577.8|8582.8|8581.9|8583.1|8581.9|8578.6|8577.7|450
1639053900000|2021-12-09 12:45:00|8582.7|8581.8|8579.6|8578.1|8583.1|8581.9|8578.7|8577.5|498
1639054200000|2021-12-09 12:50:00|8579.3|8578.4|8578.8|8577.9|8580|8579|8577.9|8577|409
1639054500000|2021-12-09 12:55:00|8578.9|8578|8574.4|8573.5|8579.2|8578.3|8572.4|8571.5|491
1639054800000|2021-12-09 13:00:00|8574.3|8573.4|8576.9|8576|8578.7|8577.2|8572.5|8571.4|606
1639055100000|2021-12-09 13:05:00|8577|8576.1|8574.9|8574|8577.2|8576.3|8573.7|8572.5|487
1639055400000|2021-12-09 13:10:00|8574.2|8573.3|8574.2|8573.3|8575.6|8574.4|8573|8571.9|495
1639055700000|2021-12-09 13:15:00|8574.3|8573.4|8573.2|8572.3|8575.1|8574|8572.9|8572|420
1639056000000|2021-12-09 13:20:00|8573|8572.1|8572.5|8571.6|8574.7|8573.8|8572.3|8571.4|502
1639056300000|2021-12-09 13:25:00|8572.6|8571.7|8570.7|8568.2|8576|8574.9|8568.9|8566.7|585
1639056600000|2021-12-09 13:30:00|8571.1|8567.5|8568.2|8567.3|8571.6|8568.5|8565.2|8563.7|862
1639056900000|2021-12-09 13:35:00|8568.3|8567.4|8570.7|8569.8|8571|8569.9|8568.1|8567.1|491
1639057200000|2021-12-09 13:40:00|8570.6|8569.7|8567.7|8566.8|8570.7|8569.8|8567.4|8566.5|372
1639057500000|2021-12-09 13:45:00|8567.6|8566.7|8566.9|8566|8569.5|8568.6|8565.6|8564.7|555
1639057800000|2021-12-09 13:50:00|8567|8566.1|8567.4|8566.5|8569.1|8567.9|8565.2|8564.2|542
1639058100000|2021-12-09 13:55:00|8567.7|8566.2|8569.4|8568.5|8570.3|8569.3|8565.2|8564.2|630
1639058400000|2021-12-09 14:00:00|8569.3|8568.4|8569.8|8568.9|8570.9|8570|8569.1|8568|515
1639058700000|2021-12-09 14:05:00|8569.7|8568.8|8570.7|8569.8|8573.3|8572.2|8569.6|8568.7|469
1639059000000|2021-12-09 14:10:00|8570.6|8569.7|8569.7|8568.8|8570.8|8569.9|8567.2|8566.1|470
1639059300000|2021-12-09 14:15:00|8569.8|8568.9|8567|8566.1|8570.1|8569.2|8565.4|8564.5|416
1639059600000|2021-12-09 14:20:00|8566.9|8566|8563.7|8562.8|8567.3|8566.4|8563|8562.1|506
1639059900000|2021-12-09 14:25:00|8563.9|8563|8566.5|8565.6|8566.5|8565.6|8562.8|8561.8|494
1639060200000|2021-12-09 14:30:00|8566.4|8565.5|8565.2|8564.3|8566.4|8565.5|8562.9|8561.9|607
1639060500000|2021-12-09 14:35:00|8565.1|8564.2|8565.2|8564.3|8567.4|8566.5|8564.4|8563.5|504
1639060800000|2021-12-09 14:40:00|8565.1|8564.2|8565.4|8564.5|8566.4|8565.5|8564.8|8563.9|535
1639061100000|2021-12-09 14:45:00|8565.5|8564.6|8563.1|8562.2|8566.1|8565|8561.8|8560.9|663
1639061400000|2021-12-09 14:50:00|8563|8562.1|8563.1|8562.2|8564.2|8563.3|8561.9|8561|536
1639061700000|2021-12-09 14:55:00|8563.2|8562.3|8563.7|8562.8|8564.5|8563.6|8560.5|8559.6|647
1639062000000|2021-12-09 15:00:00|8564|8562.5|8558.1|8557.2|8564.8|8563.9|8557.4|8556|852
1639062300000|2021-12-09 15:05:00|8558|8557.1|8557.3|8556.4|8558.9|8557.9|8556.6|8555.7|583
1639062600000|2021-12-09 15:10:00|8557.4|8556.5|8552.6|8551.7|8557.6|8556.7|8551.3|8550.4|565
1639062900000|2021-12-09 15:15:00|8552.7|8551.8|8551.1|8550.2|8553.4|8552.5|8550|8549|578
1639063200000|2021-12-09 15:20:00|8551|8550.1|8551.6|8550.7|8552.7|8551.8|8550.1|8549.2|561
1639063500000|2021-12-09 15:25:00|8551.4|8550.5|8551.1|8550.2|8552|8551|8549.4|8548.2|646
1639063800000|2021-12-09 15:30:00|8551.2|8550.3|8552|8551.1|8552.3|8551.4|8549|8548.1|575
1639064100000|2021-12-09 15:35:00|8552.1|8551.2|8549.8|8548.9|8553.8|8552.9|8548.1|8547.2|580
1639064400000|2021-12-09 15:40:00|8549.7|8548.8|8548.1|8547.2|8550.1|8549.2|8547.1|8546.1|639
1639064700000|2021-12-09 15:45:00|8548|8547.1|8548.7|8547.8|8550.9|8550|8548|8547.1|526
1639065000000|2021-12-09 15:50:00|8548.8|8547.9|8546|8545.1|8549.3|8548.1|8545.8|8544.9|553
1639065300000|2021-12-09 15:55:00|8546.1|8545.2|8544.9|8544|8546.3|8545.4|8543.8|8542.9|679
1639065600000|2021-12-09 16:00:00|8544.8|8543.9|8548|8547.1|8549.5|8548.6|8544.6|8543.7|663
1639065900000|2021-12-09 16:05:00|8547.9|8547|8550.8|8549.9|8551.2|8550.3|8547.8|8546.9|490
1639066200000|2021-12-09 16:10:00|8550.9|8550|8552.6|8551.7|8553.5|8552.4|8550.4|8549.4|469
1639066500000|2021-12-09 16:15:00|8552.5|8551.6|8549.6|8548.7|8553.2|8552|8549.6|8548.7|467
1639066800000|2021-12-09 16:20:00|8549.8|8548.9|8550.5|8549.6|8551.7|8550.5|8548.9|8548|511
1639067100000|2021-12-09 16:25:00|8550.3|8549.4|8550.6|8549.7|8552.4|8551.5|8549|8548.1|487
1639067400000|2021-12-09 16:30:00|8550.8|8549.9|8551.3|8550.4|8552.2|8551.1|8550|8548.8|416
1639067700000|2021-12-09 16:35:00|8551.4|8550.5|8551.4|8550.5|8554.6|8553.7|8551.3|8550.4|397
1639068000000|2021-12-09 16:40:00|8551.5|8550.6|8553.5|8552.6|8554.7|8553.8|8551.4|8550.5|379
1639068300000|2021-12-09 16:45:00|8553.7|8552.8|8553.9|8553|8554.9|8554|8553.3|8552.4|363
1639068600000|2021-12-09 16:50:00|8554|8553.1|8555.4|8553.9|8556.3|8555.2|8553.7|8552.6|390
1639068900000|2021-12-09 16:55:00|8555.5|8554|8558.6|8557.7|8558.8|8557.9|8554.7|8553.6|592
1639069200000|2021-12-09 17:00:00|8558.9|8557.4|8556.8|8555.9|8559.3|8558.2|8556.5|8555.4|434
1639069500000|2021-12-09 17:05:00|8556.7|8555.8|8552.2|8551.3|8556.7|8555.8|8551.1|8549.9|359
1639069800000|2021-12-09 17:10:00|8552.3|8551.4|8549.3|8548.4|8553.4|8552.2|8549.2|8548|359
1639070100000|2021-12-09 17:15:00|8549.2|8548.3|8549.8|8548.9|8550.9|8549.8|8548.8|8547.8|296
1639070400000|2021-12-09 17:20:00|8549.6|8548.7|8549.3|8548.4|8550.3|8549.3|8547.9|8546.7|313
1639070700000|2021-12-09 17:25:00|8549.4|8548.5|8549.9|8548.4|8550|8548.7|8547.7|8546.5|278
1639071000000|2021-12-09 17:30:00|8549.8|8548.3|8550.2|8549.3|8551|8549.8|8549.4|8548.3|179
1639071300000|2021-12-09 17:35:00|8549.9|8549|8547.6|8546.7|8550.1|8549|8546.9|8546|191
1639071600000|2021-12-09 17:40:00|8547.7|8546.8|8546.7|8545.8|8547.9|8546.8|8546|8544.9|261
1639071900000|2021-12-09 17:45:00|8546.6|8545.7|8546.2|8545.3|8547.5|8546.6|8545.6|8544.7|265
1639072200000|2021-12-09 17:50:00|8546.3|8545.4|8544|8543.1|8546.3|8545.4|8544|8542.7|282
1639072500000|2021-12-09 17:55:00|8543.8|8542.9|8545.4|8544.5|8546.2|8545.3|8543.7|8542.7|317
1639072800000|2021-12-09 18:00:00|8545.3|8544.4|8545.1|8544.2|8545.6|8544.5|8542.2|8540.9|533
1639073100000|2021-12-09 18:05:00|8545|8544.1|8543.1|8541.6|8545.6|8544.6|8543|8541.5|561
1639073400000|2021-12-09 18:10:00|8543|8541.5|8544.4|8543.5|8545.4|8544.1|8542.9|8541.5|441
1639073700000|2021-12-09 18:15:00|8544.3|8543.4|8543|8542.1|8544.5|8543.4|8542.9|8541.7|323
1639074000000|2021-12-09 18:20:00|8542.5|8541.6|8541.9|8540.4|8542.6|8541.7|8541.3|8540|376
1639074300000|2021-12-09 18:25:00|8541.6|8540.7|8542.2|8540.7|8543.1|8542|8541.1|8540.2|286
1639074600000|2021-12-09 18:30:00|8542.3|8540.8|8543.9|8542.4|8543.9|8542.7|8541.7|8540.5|223
1639074900000|2021-12-09 18:35:00|8543.6|8542.7|8543.7|8542.2|8544.4|8543.3|8543.2|8542.1|181
1639075200000|2021-12-09 18:40:00|8543.4|8542.5|8543.2|8542.3|8544.2|8543.3|8542.3|8541.4|247
1639075500000|2021-12-09 18:45:00|8543.1|8542.2|8544.1|8543.2|8544.9|8543.7|8542.9|8541.9|280
1639075800000|2021-12-09 18:50:00|8544.2|8543.3|8544.5|8543.6|8545.2|8544.1|8543.8|8542.9|187
1639076100000|2021-12-09 18:55:00|8544.4|8543.5|8545.1|8544.2|8545.1|8544.2|8543.9|8543|161
1639076400000|2021-12-09 19:00:00|8545.4|8544.5|8544.4|8543.5|8545.7|8544.8|8544.4|8543.5|237
1639076700000|2021-12-09 19:05:00|8544.5|8543.6|8543.8|8542.9|8544.8|8543.9|8543.5|8542.6|219
1639077000000|2021-12-09 19:10:00|8543.7|8542.8|8543.9|8543|8544.2|8543.1|8543.3|8542.4|170
1639077300000|2021-12-09 19:15:00|8544|8543.1|8543.5|8542.6|8545.5|8544.6|8542.9|8542|219
1639077600000|2021-12-09 19:20:00|8543.3|8542.4|8542|8541.1|8543.8|8542.9|8541.9|8540.9|224
1639077900000|2021-12-09 19:25:00|8541.9|8541|8541.8|8540.9|8542.7|8541.8|8541.1|8540.2|259
1639078200000|2021-12-09 19:30:00|8542.1|8541.2|8541.3|8540.4|8542.2|8541.3|8541|8540.1|226
1639078500000|2021-12-09 19:35:00|8541.4|8540.5|8541.8|8540.9|8542|8540.9|8540.9|8540|169
1639078800000|2021-12-09 19:40:00|8541.9|8541|8542.5|8541.6|8542.5|8541.6|8541.6|8540.7|150
1639079100000|2021-12-09 19:45:00|8542.6|8541.7|8542.3|8541.4|8543|8541.9|8541.4|8540.5|134
1639079400000|2021-12-09 19:50:00|8542.4|8541.5|8544.1|8543.2|8544.4|8543.5|8542.4|8541.5|147
1639079700000|2021-12-09 19:55:00|8544.2|8543.3|8546.2|8545.3|8547|8545.8|8544.1|8543.2|314
1639080000000|2021-12-09 20:00:00|8546.3|8545.4|8545.2|8544.3|8547.1|8545.9|8544.3|8543.2|458
1639080300000|2021-12-09 20:05:00|8545.3|8544.4|8545.2|8544.3|8545.5|8544.5|8543.9|8542.7|262
1639080600000|2021-12-09 20:10:00|8545.1|8544.2|8544.4|8543.5|8545.9|8544.8|8543.9|8543|235
1639080900000|2021-12-09 20:15:00|8544.5|8543.6|8544.2|8543.3|8544.5|8543.6|8542.8|8541.8|257
1639081200000|2021-12-09 20:20:00|8544.3|8543.4|8545.1|8544.2|8545.2|8544.3|8544|8543.1|166
1639081500000|2021-12-09 20:25:00|8545|8544.1|8545.4|8544.5|8545.5|8544.6|8544.1|8543.2|230
1639081800000|2021-12-09 20:30:00|8545.3|8544.4|8544.2|8543.3|8545.8|8544.8|8543.6|8542.7|255
1639082100000|2021-12-09 20:35:00|8544.1|8543.2|8545.2|8544.3|8545.4|8544.5|8544|8543.1|214
1639082400000|2021-12-09 20:40:00|8545.3|8544.4|8544.1|8543.2|8545.6|8544.7|8543.1|8541.9|202
1639082700000|2021-12-09 20:45:00|8544.2|8543.3|8543.8|8542.9|8545.3|8544.1|8543.1|8542.1|227
1639083000000|2021-12-09 20:50:00|8543.9|8543|8543.7|8542.8|8544.9|8544|8543.3|8542.2|229
1639083300000|2021-12-09 20:55:00|8543.8|8542.9|8543.8|8542.9|8544.6|8543.4|8542.5|8541.6|300
1639083600000|2021-12-09 21:00:00|8544|8542.5|8543.4|8541.9|8545.7|8544.3|8542.4|8541.3|224
1639083900000|2021-12-09 21:05:00|8543.5|8542|8543.8|8542.3|8544.3|8542.8|8543.1|8541.6|204
1639084200000|2021-12-09 21:10:00|8543.9|8542.4|8544.1|8542.6|8544.2|8542.7|8543.4|8542.2|131
1639084500000|2021-12-09 21:15:00|8544.2|8542.7|8544.1|8542.6|8544.7|8543.4|8543.1|8541.8|160
1639084800000|2021-12-09 21:20:00|8543.5|8542|8541.5|8540.6|8543.5|8542|8541.4|8539.9|156
1639085100000|2021-12-09 21:25:00|8541.8|8540.3|8542|8540.5|8542.6|8541.2|8541.6|8540.1|252
1639085400000|2021-12-09 21:30:00|8541.9|8540.4|8541.8|8540.3|8542.3|8541|8541.2|8539.7|149
1639085700000|2021-12-09 21:35:00|8541.7|8540.2|8541.9|8540.4|8542.4|8540.9|8541.4|8539.9|147
1639086000000|2021-12-09 21:40:00|8542|8540.5|8542.8|8541.3|8542.9|8541.7|8541.6|8540.3|148
1639086300000|2021-12-09 21:45:00|8542.9|8541.4|8542.4|8540.9|8543|8541.5|8541.8|8540.3|179
1639086600000|2021-12-09 21:50:00|8542.6|8541.1|8543.3|8541.8|8544.5|8542.4|8542.4|8540.5|288
1639086900000|2021-12-09 21:55:00|8543.2|8541.7|8544.6|8539.2|8546.4|8542.4|8542|8539.2|474
1639087200000|2021-12-09 22:00:00|8544.1|8538.5|8544.1|8534.1|8544.5|8538.9|8542.3|8533|96
1639087500000|2021-12-09 22:05:00|8543.4|8534.3|8545.3|8537.5|8546|8537.5|8542.8|8533.8|212
1639087800000|2021-12-09 22:10:00|8544.9|8537.4|8545.6|8534.6|8546.4|8539.3|8544.5|8534.2|196
1639088100000|2021-12-09 22:15:00|8545.2|8534.2|8545.7|8534.7|8546.1|8536.2|8544|8533|193
1639088400000|2021-12-09 22:20:00|8545.5|8534.5|8547.1|8536.1|8547.8|8536.8|8544.7|8533.7|250
1639088700000|2021-12-09 22:25:00|8547.2|8536.2|8548.1|8537.1|8548.3|8537.3|8546.5|8535.5|236
1639089000000|2021-12-09 22:30:00|8548.2|8537.2|8546.8|8537.8|8548.7|8537.9|8545.1|8534.1|234
1639089300000|2021-12-09 22:35:00|8546.7|8537.5|8549.1|8538.8|8549.7|8540.1|8545.7|8535.9|459
1639089600000|2021-12-09 22:40:00|8549.3|8538.5|8548.8|8539.1|8549.9|8541.1|8546.3|8538|318
1639089900000|2021-12-09 22:45:00|8548.1|8539.4|8548|8539.7|8549.1|8540.9|8547.1|8538.3|307
1639090200000|2021-12-09 22:50:00|8548.1|8539.2|8546.6|8536.8|8549.8|8540.7|8545.9|8535.7|314
1639090500000|2021-12-09 22:55:00|8546.9|8536.6|8546.7|8536.5|8547.3|8537.7|8544.8|8535|445
1639090800000|2021-12-09 23:00:00|8547.5|8536.4|8544.2|8539.7|8547.5|8541.5|8542.7|8535.4|723
1639091100000|2021-12-09 23:05:00|8544.6|8539.5|8543.2|8541.7|8546|8542|8543|8536.4|373
1639091400000|2021-12-09 23:10:00|8543.5|8540.9|8543.3|8541.8|8544|8542.1|8543.1|8540.9|137
1639091700000|2021-12-09 23:15:00|8543.4|8541.9|8544.4|8542.9|8544.8|8543.3|8542.7|8541.2|298
1639092000000|2021-12-09 23:20:00|8544.5|8543|8543|8541.5|8545.1|8543.6|8542.8|8541.3|192
1639092300000|2021-12-09 23:25:00|8542.9|8541.4|8542.7|8541.2|8543.5|8542|8542.7|8541.2|105
1639092600000|2021-12-09 23:30:00|8542.8|8541.3|8542.3|8540.8|8543.3|8541.8|8542.3|8540.8|140
1639092900000|2021-12-09 23:35:00|8542.4|8540.9|8541.9|8540.4|8543|8541.5|8541.8|8540.3|130
1639093200000|2021-12-09 23:40:00|8541.8|8540.3|8541|8539.5|8542.2|8540.7|8540.3|8538.8|255
1639093500000|2021-12-09 23:45:00|8541.1|8539.6|8541.5|8540|8542.1|8540.6|8540.9|8539.4|152
1639093800000|2021-12-09 23:50:00|8541.4|8539.9|8541.4|8539.9|8541.7|8540.2|8541.2|8539.7|86
1639094100000|2021-12-09 23:55:00|8541.3|8539.8|8540.9|8539.4|8541.5|8540|8540.5|8539|97
1639094400000|2021-12-10 00:00:00|8540.7|8539.2|8541.4|8539.9|8541.5|8540|8540.3|8538.8|169
1639094700000|2021-12-10 00:05:00|8541.3|8539.8|8542.3|8540.8|8542.6|8541.1|8541.3|8539.8|212
1639095000000|2021-12-10 00:10:00|8542.2|8540.7|8541.2|8539.7|8542.4|8541.3|8540.9|8539.4|237
1639095300000|2021-12-10 00:15:00|8541.1|8539.6|8541.6|8540.1|8541.7|8540.2|8540.4|8538.9|174
1639095600000|2021-12-10 00:20:00|8541.7|8540.2|8541.4|8539.9|8541.9|8540.4|8540.9|8539.4|142
1639095900000|2021-12-10 00:25:00|8541.5|8540|8541.1|8539.6|8541.7|8540.5|8541.1|8539.6|115
1639096200000|2021-12-10 00:30:00|8541|8539.5|8541.6|8540.7|8542.5|8541.4|8541|8539.5|223
1639096500000|2021-12-10 00:35:00|8542.2|8540.8|8542.5|8541|8543|8541.7|8542.2|8540.7|114
1639096800000|2021-12-10 00:40:00|8542.6|8541.1|8542.1|8540.6|8542.9|8541.7|8541.8|8540.3|119
1639097100000|2021-12-10 00:45:00|8542|8540.5|8541.8|8540.3|8542.3|8541.1|8541.5|8540.2|137
1639097400000|2021-12-10 00:50:00|8541.9|8540.4|8543.2|8541.7|8543.3|8541.8|8541.4|8540|274
1639097700000|2021-12-10 00:55:00|8543.1|8541.6|8542.1|8541.2|8543.8|8542.3|8542.1|8540.7|240
1639098000000|2021-12-10 01:00:00|8542.4|8540.9|8542.7|8541.2|8543.3|8542.2|8541.8|8540.3|253
1639098300000|2021-12-10 01:05:00|8542.8|8541.3|8541.2|8539.7|8544.7|8543.3|8540.7|8539.5|349
1639098600000|2021-12-10 01:10:00|8541|8539.5|8540.6|8539.1|8541|8539.7|8539.4|8538.2|212
1639098900000|2021-12-10 01:15:00|8540.5|8539|8541.8|8540.3|8543.1|8541.7|8540.5|8539|407
1639099200000|2021-12-10 01:20:00|8541.7|8540.2|8542.7|8541.2|8542.9|8541.6|8540.9|8539.5|287
1639099500000|2021-12-10 01:25:00|8542.8|8541.3|8541.7|8540.2|8542.9|8541.6|8541.7|8540.2|218
1639099800000|2021-12-10 01:30:00|8541.6|8540.1|8540.3|8538.8|8542|8540.5|8539.8|8538.5|288
1639100100000|2021-12-10 01:35:00|8540|8538.5|8540.5|8539|8540.9|8539.5|8539.6|8538.1|231
1639100400000|2021-12-10 01:40:00|8540.4|8538.9|8539.4|8537.9|8540.6|8539.1|8539.2|8537.7|267
1639100700000|2021-12-10 01:45:00|8539.5|8538|8539.8|8538.3|8540.7|8539.2|8539.3|8538|338
1639101000000|2021-12-10 01:50:00|8539.9|8538.4|8539.8|8538.3|8540.3|8538.8|8539.2|8537.7|179
1639101300000|2021-12-10 01:55:00|8539.7|8538.2|8541.4|8539.9|8541.5|8540.1|8539.3|8538.1|312
1639101600000|2021-12-10 02:00:00|8541.3|8539.8|8538.7|8537.2|8541.3|8540.1|8537.9|8536.4|270
1639101900000|2021-12-10 02:05:00|8538.6|8537.1|8538.8|8537.3|8539.1|8537.8|8537.9|8536.4|216
1639102200000|2021-12-10 02:10:00|8538.7|8537.2|8540.1|8538.6|8540.4|8539|8538.3|8536.9|203
1639102500000|2021-12-10 02:15:00|8540.2|8538.7|8539.8|8538.3|8540.5|8539.1|8539.4|8537.9|178
1639102800000|2021-12-10 02:20:00|8539.9|8538.4|8540.3|8538.8|8540.4|8539.3|8539.4|8538|189
1639103100000|2021-12-10 02:25:00|8540.4|8538.9|8539.6|8538.1|8540.4|8539|8539.4|8538.1|154
1639103400000|2021-12-10 02:30:00|8539.7|8538.2|8539.8|8538.3|8540|8538.9|8538.5|8537.3|190
1639103700000|2021-12-10 02:35:00|8539.9|8538.4|8540.5|8539|8540.6|8539.4|8539.3|8538.2|146
1639104000000|2021-12-10 02:40:00|8540.4|8538.9|8541|8539.5|8541|8539.5|8540|8538.7|135
1639104300000|2021-12-10 02:45:00|8540.9|8539.4|8541.8|8540.3|8542.1|8540.8|8540.6|8539.4|180
1639104600000|2021-12-10 02:50:00|8541.7|8540.2|8541.9|8541|8542.3|8541.1|8541.1|8540|181
1639104900000|2021-12-10 02:55:00|8542|8541.1|8544.1|8542.6|8544.2|8543|8541.9|8540.6|477
1639105200000|2021-12-10 03:00:00|8543.9|8542.4|8543.2|8541.7|8544|8542.6|8542|8540.7|293
1639105500000|2021-12-10 03:05:00|8543|8542.1|8542.7|8541.8|8543.4|8542.3|8542|8540.7|223
1639105800000|2021-12-10 03:10:00|8542.6|8541.7|8543.1|8541.6|8543.3|8542.1|8541.7|8540.6|191
1639106100000|2021-12-10 03:15:00|8543.2|8541.7|8543.1|8541.6|8543.5|8542.1|8542.5|8541.3|152
1639106400000|2021-12-10 03:20:00|8542.9|8542|8541.8|8540.3|8543.1|8542|8541.1|8540|218
1639106700000|2021-12-10 03:25:00|8541.9|8540.4|8541.6|8540.1|8541.9|8540.6|8541|8539.8|132
1639107000000|2021-12-10 03:30:00|8541.5|8540|8541|8539.5|8542|8540.8|8540.6|8539.1|195
1639107300000|2021-12-10 03:35:00|8540.9|8539.4|8540.7|8539.2|8541.2|8539.7|8540.1|8538.6|143
1639107600000|2021-12-10 03:40:00|8540.4|8539.5|8540|8539.1|8541.4|8540.2|8540|8538.9|153
1639107900000|2021-12-10 03:45:00|8540.1|8539.2|8541.4|8539.9|8541.6|8540.3|8540|8538.9|176
1639108200000|2021-12-10 03:50:00|8541.3|8539.8|8541.2|8539.7|8541.6|8540.5|8540.4|8539.2|209
1639108500000|2021-12-10 03:55:00|8541.3|8539.8|8541.3|8539.8|8541.9|8540.8|8540.9|8539.6|127
1639108800000|2021-12-10 04:00:00|8540.9|8540|8541.3|8539.8|8541.3|8540.1|8540.2|8539.1|131
1639109100000|2021-12-10 04:05:00|8541.2|8539.7|8542.1|8540.6|8542.6|8541.3|8540.8|8539.5|216
1639109400000|2021-12-10 04:10:00|8542|8540.5|8542.6|8541.1|8543|8541.9|8541.7|8540.4|173
1639109700000|2021-12-10 04:15:00|8542.7|8541.2|8543|8541.5|8543.3|8541.9|8542|8540.6|179
1639110000000|2021-12-10 04:20:00|8542.9|8541.4|8542.8|8541.3|8543.2|8542.2|8542.4|8541.1|165
1639110300000|2021-12-10 04:25:00|8542.9|8541.4|8542.7|8541.2|8543|8541.8|8542.5|8541.1|76
1639110600000|2021-12-10 04:30:00|8542.8|8541.3|8543.3|8542.4|8544|8542.9|8542.4|8541|202
1639110900000|2021-12-10 04:35:00|8543.2|8542.3|8543.6|8542.1|8544.1|8542.9|8543.2|8541.9|132
1639111200000|2021-12-10 04:40:00|8543.5|8542|8543.3|8542.4|8543.9|8542.7|8542.6|8541.5|166
1639111500000|2021-12-10 04:45:00|8543.5|8542|8543.6|8542.7|8543.9|8542.8|8542.9|8541.4|144
1639111800000|2021-12-10 04:50:00|8543.5|8542.6|8544.6|8543.1|8544.6|8543.3|8543.5|8542.4|122
1639112100000|2021-12-10 04:55:00|8544.5|8543|8546.5|8545|8546.6|8545.1|8544.2|8543|177
1639112400000|2021-12-10 05:00:00|8546.6|8545.1|8546.6|8545.1|8546.9|8545.6|8545.7|8544.6|171
1639112700000|2021-12-10 05:05:00|8546.5|8545|8548.3|8546.8|8548.3|8547.1|8546.5|8545|135
1639113000000|2021-12-10 05:10:00|8548.2|8546.7|8546.2|8544.7|8549|8547.5|8546.2|8544.7|228
1639113300000|2021-12-10 05:15:00|8546.3|8544.8|8547|8545.5|8547.6|8546.3|8546.1|8544.7|153
1639113600000|2021-12-10 05:20:00|8547.1|8545.6|8547|8546.1|8547.5|8546.3|8545.9|8544.7|241
1639113900000|2021-12-10 05:25:00|8547.1|8546.2|8547.2|8545.7|8548.1|8546.8|8546.6|8545.5|230
1639114200000|2021-12-10 05:30:00|8546.9|8546|8548.8|8547.9|8549.1|8548.1|8546.9|8545.7|262
1639114500000|2021-12-10 05:35:00|8548.7|8547.8|8548.3|8547.4|8549.7|8548.5|8548.1|8546.9|193
1639114800000|2021-12-10 05:40:00|8548.2|8547.3|8549|8547.5|8550|8548.7|8548.2|8547.2|268
1639115100000|2021-12-10 05:45:00|8548.7|8547.8|8548.5|8547|8549.3|8548.1|8547.8|8546.6|181
1639115400000|2021-12-10 05:50:00|8548.6|8547.1|8548.8|8547.3|8548.9|8547.7|8547.6|8546.4|222
1639115700000|2021-12-10 05:55:00|8548.7|8547.2|8544.4|8542.9|8549|8547.9|8544.1|8542.9|454
1639116000000|2021-12-10 06:00:00|8544.5|8543|8548.5|8547|8548.7|8547.4|8544.4|8542.9|404
1639116300000|2021-12-10 06:05:00|8548.4|8546.9|8547.2|8546.3|8548.7|8547.3|8547|8545.7|233
1639116600000|2021-12-10 06:10:00|8547.3|8546.4|8548|8546.5|8548.2|8546.9|8546.9|8545.5|202
1639116900000|2021-12-10 06:15:00|8548.1|8546.6|8548|8546.5|8549.1|8547.7|8547.8|8546.4|208
1639117200000|2021-12-10 06:20:00|8548.1|8546.6|8548.2|8546.7|8548.6|8547.1|8547|8545.7|249
1639117500000|2021-12-10 06:25:00|8548.3|8546.8|8548.9|8547.4|8549.2|8547.8|8548|8546.5|192
1639117800000|2021-12-10 06:30:00|8548.8|8547.3|8549.1|8547.6|8549.4|8548.2|8548.1|8546.8|242
1639118100000|2021-12-10 06:35:00|8549.2|8547.7|8547.1|8545.6|8549.7|8548.3|8546.5|8545|262
1639118400000|2021-12-10 06:40:00|8547|8545.5|8545.8|8544.9|8547.4|8546.2|8544.4|8543.1|419
1639118700000|2021-12-10 06:45:00|8545.7|8544.8|8543.1|8541.6|8546.1|8544.8|8542.5|8541.5|348
1639119000000|2021-12-10 06:50:00|8543.2|8541.7|8543.4|8541.9|8544|8542.9|8540.4|8539.5|398
1639119300000|2021-12-10 06:55:00|8543.3|8541.8|8543.6|8539.4|8544.7|8542.1|8541.4|8538|401
1639119600000|2021-12-10 07:00:00|8544.5|8539.1|8544.3|8542.8|8547.5|8546|8542.9|8539.1|531
1639119900000|2021-12-10 07:05:00|8544.4|8542.9|8543.7|8542.2|8545.9|8544.7|8543|8541.7|458
1639120200000|2021-12-10 07:10:00|8543.8|8542.3|8542.1|8540.6|8543.9|8542.4|8541.2|8539.7|488
1639120500000|2021-12-10 07:15:00|8542.2|8540.7|8539.6|8538.7|8542.6|8541.1|8539.3|8538.4|361
1639120800000|2021-12-10 07:20:00|8539.7|8538.8|8540.3|8539.4|8540.7|8539.7|8537.8|8536.8|393
1639121100000|2021-12-10 07:25:00|8540.4|8538.9|8540.9|8539.4|8541.3|8540.1|8539.4|8538.2|371
1639121400000|2021-12-10 07:30:00|8541|8539.5|8544.1|8543.2|8545.2|8544.1|8540.3|8539.1|433
1639121700000|2021-12-10 07:35:00|8544|8543.1|8542|8541.1|8545.7|8544.8|8541.9|8540.8|362
1639122000000|2021-12-10 07:40:00|8541.9|8541|8541.6|8540.7|8543|8541.7|8540.7|8539.5|461
1639122300000|2021-12-10 07:45:00|8541.5|8540.6|8545.8|8544.9|8546.2|8545.3|8541.3|8540|425
1639122600000|2021-12-10 07:50:00|8545.9|8545|8545.7|8544.8|8548|8546.9|8545.1|8543.9|464
1639122900000|2021-12-10 07:55:00|8545.6|8544.7|8547.2|8545.7|8547.6|8546.6|8544.4|8543.3|461
1639123200000|2021-12-10 08:00:00|8547.1|8545.6|8546.9|8546|8548.9|8547.7|8544.7|8543.6|791
1639123500000|2021-12-10 08:05:00|8546.8|8545.9|8549.6|8548.1|8550.7|8549.8|8545.6|8544.5|703
1639123800000|2021-12-10 08:10:00|8549.3|8548.4|8548|8547.1|8549.7|8548.6|8545.5|8544.1|634
1639124100000|2021-12-10 08:15:00|8548.1|8547.2|8546.8|8545.9|8549|8548|8545|8543.7|715
1639124400000|2021-12-10 08:20:00|8546.9|8546|8548|8547.1|8548.3|8547.1|8544.9|8543.8|607
1639124700000|2021-12-10 08:25:00|8548.1|8547.2|8546.1|8544.6|8548.2|8547.3|8545.2|8544.1|394
1639125000000|2021-12-10 08:30:00|8546|8544.5|8546.3|8544.8|8546.6|8545.4|8543.9|8542.6|610
1639125300000|2021-12-10 08:35:00|8546.2|8544.7|8545.5|8544|8548|8546.8|8544.4|8543.1|767
1639125600000|2021-12-10 08:40:00|8545.4|8543.9|8546.4|8544.9|8546.5|8545.2|8544.2|8543.1|393
1639125900000|2021-12-10 08:45:00|8546.3|8544.8|8548.6|8547.1|8548.7|8547.6|8544.6|8543.7|555
1639126200000|2021-12-10 08:50:00|8548.4|8547.5|8548.1|8547.2|8549.4|8548.3|8547.7|8546.6|613
1639126500000|2021-12-10 08:55:00|8548.5|8547.6|8550.3|8548.8|8551.1|8549.8|8547.7|8546.6|484
1639126800000|2021-12-10 09:00:00|8550.4|8548.9|8548|8547.1|8551.3|8550.1|8547.3|8546.3|589
1639127100000|2021-12-10 09:05:00|8548.1|8547.2|8550.8|8549.3|8551.5|8550.2|8547.7|8546.5|624
1639127400000|2021-12-10 09:10:00|8550.2|8549.1|8551.2|8549.7|8551.3|8550.4|8548.6|8547.5|595
1639127700000|2021-12-10 09:15:00|8551|8550.1|8548.4|8547.5|8551.6|8550.2|8548.3|8547.4|546
1639128000000|2021-12-10 09:20:00|8548.5|8547.6|8548.6|8547.7|8550.3|8549.4|8547.8|8546.9|486
1639128300000|2021-12-10 09:25:00|8548.7|8547.8|8548.3|8546.8|8551.5|8550.2|8548.1|8546.7|491
1639128600000|2021-12-10 09:30:00|8548.4|8546.9|8543.1|8542.2|8549.3|8547.8|8543|8542.1|358
1639128900000|2021-12-10 09:35:00|8543.2|8542.3|8544.3|8543.4|8545.3|8544.1|8541.9|8540.8|458
1639129200000|2021-12-10 09:40:00|8544.2|8543.3|8544.1|8543.2|8545.9|8544.6|8543.1|8541.9|417
1639129500000|2021-12-10 09:45:00|8544.2|8543.3|8548.6|8547.1|8548.8|8547.9|8543.7|8542.4|479
1639129800000|2021-12-10 09:50:00|8548.3|8547.4|8545.6|8544.7|8548.9|8547.6|8544.3|8543.2|453
1639130100000|2021-12-10 09:55:00|8545.7|8544.8|8546.7|8545.2|8547.4|8546.2|8544.9|8543.9|388
1639130400000|2021-12-10 10:00:00|8546.9|8545.4|8546.8|8545.3|8548.2|8547.1|8545.8|8544.6|396
1639130700000|2021-12-10 10:05:00|8546.7|8545.2|8545.5|8544|8547.9|8546.7|8545.1|8543.9|342
1639131000000|2021-12-10 10:10:00|8545.4|8543.9|8545|8544.1|8545.4|8544.4|8543.2|8542.1|348
1639131300000|2021-12-10 10:15:00|8544.9|8544|8543.7|8542.2|8545.3|8544.1|8543.2|8541.8|296
1639131600000|2021-12-10 10:20:00|8543.6|8542.1|8543.9|8542.4|8547|8545.9|8543.3|8542|319
1639131900000|2021-12-10 10:25:00|8544|8542.5|8539.8|8538.9|8544.1|8542.7|8539|8537.7|438
1639132200000|2021-12-10 10:30:00|8539.9|8539|8541.1|8539.6|8541.4|8540.3|8538.5|8537.3|474
1639132500000|2021-12-10 10:35:00|8541|8539.5|8540.1|8539.2|8541.4|8540.5|8539.5|8538.4|346
1639132800000|2021-12-10 10:40:00|8540.2|8539.3|8539.9|8538.4|8541.4|8540.2|8539.1|8537.8|359
1639133100000|2021-12-10 10:45:00|8539.8|8538.3|8538.2|8536.7|8539.9|8538.5|8534.6|8533.5|511
1639133400000|2021-12-10 10:50:00|8537.9|8537|8540.4|8538.9|8540.6|8539.4|8537.9|8536.8|418
1639133700000|2021-12-10 10:55:00|8540.5|8539|8543.6|8542.1|8544.2|8542.9|8539.9|8538.9|641
1639134000000|2021-12-10 11:00:00|8543.3|8542.4|8540.1|8539.2|8545.4|8544.2|8539.6|8538.5|733
1639134300000|2021-12-10 11:05:00|8540.2|8539.3|8538.9|8538|8540.2|8539.3|8535.9|8535|457
1639134600000|2021-12-10 11:10:00|8539.3|8537.8|8543.6|8542.1|8543.6|8542.1|8538|8537|469
1639134900000|2021-12-10 11:15:00|8543.3|8542.4|8540.9|8540|8543.5|8542.6|8540.2|8539.3|614
1639135200000|2021-12-10 11:20:00|8541.2|8539.7|8539.2|8538.3|8541.6|8540.3|8537.3|8536.4|304
1639135500000|2021-12-10 11:25:00|8539.3|8538.4|8539.1|8537.6|8540.5|8539.5|8538.5|8537.2|393
1639135800000|2021-12-10 11:30:00|8539|8537.5|8539.8|8538.9|8541.7|8540.8|8538.4|8537.3|389
1639136100000|2021-12-10 11:35:00|8539.9|8539|8537.7|8536.8|8540.5|8539.4|8536.5|8535.6|352
1639136400000|2021-12-10 11:40:00|8537.9|8537|8538.4|8536.9|8539.7|8538.5|8537.1|8536|313
1639136700000|2021-12-10 11:45:00|8538.5|8537|8537.7|8536.8|8539.6|8538.4|8537.6|8536.5|286
1639137000000|2021-12-10 11:50:00|8537.6|8536.7|8537.9|8537|8540.7|8539.7|8537.1|8536.2|347
1639137300000|2021-12-10 11:55:00|8538|8537.1|8537.3|8536.4|8539.4|8538.5|8536.8|8535.7|384
1639137600000|2021-12-10 12:00:00|8537.2|8536.3|8538.8|8537.9|8539.3|8538.1|8536.7|8535.7|358
1639137900000|2021-12-10 12:05:00|8538.9|8538|8542|8540.5|8542|8540.5|8538.3|8537.3|455
1639138200000|2021-12-10 12:10:00|8542.1|8540.6|8540.1|8538.6|8542.1|8540.9|8539.8|8538.5|380
1639138500000|2021-12-10 12:15:00|8540|8538.5|8537.9|8537|8540|8538.8|8537.3|8536.1|323
1639138800000|2021-12-10 12:20:00|8537.8|8536.9|8537.3|8536.4|8538.3|8537.2|8536.7|8535.6|298
1639139100000|2021-12-10 12:25:00|8537.4|8536.5|8538.9|8538|8539.2|8538.2|8537.2|8536.2|239
1639139400000|2021-12-10 12:30:00|8539.3|8537.8|8540.4|8539.5|8540.4|8539.5|8537.5|8536.6|311
1639139700000|2021-12-10 12:35:00|8540.3|8539.4|8540.5|8539.6|8540.6|8539.7|8537.6|8536.7|311
1639140000000|2021-12-10 12:40:00|8540.6|8539.7|8543.8|8542.9|8544.6|8543.7|8540.1|8539.2|500
1639140300000|2021-12-10 12:45:00|8543.7|8542.8|8538.5|8537.6|8544.3|8543.2|8538|8536.8|404
1639140600000|2021-12-10 12:50:00|8538.4|8537.5|8537.9|8537|8539.5|8538.4|8537.8|8536.9|322
1639140900000|2021-12-10 12:55:00|8538|8537.1|8538.8|8537.9|8539.8|8538.9|8538|8537.1|498
1639141200000|2021-12-10 13:00:00|8538.7|8537.8|8538.2|8537.3|8540.9|8540|8537.6|8536.7|496
1639141500000|2021-12-10 13:05:00|8538.1|8537.2|8538.6|8537.7|8539.8|8538.6|8537.4|8536.5|373
1639141800000|2021-12-10 13:10:00|8538.5|8537.6|8535.6|8534.7|8539.6|8538.5|8535.5|8534.4|403
1639142100000|2021-12-10 13:15:00|8535.7|8534.8|8533.9|8533|8536.7|8535.7|8533.9|8533|414
1639142400000|2021-12-10 13:20:00|8534|8533.1|8533.2|8532.3|8535|8533.7|8531.7|8530.6|421
1639142700000|2021-12-10 13:25:00|8533.3|8532.4|8532.4|8529.1|8534.6|8533.4|8531.9|8527.4|697
1639143000000|2021-12-10 13:30:00|8532.3|8529|8541.4|8539.9|8543.6|8542.1|8532.2|8529|1545
1639143300000|2021-12-10 13:35:00|8541.3|8539.8|8537.8|8536.9|8542.1|8540.7|8536.4|8535.1|1060
1639143600000|2021-12-10 13:40:00|8537.9|8537|8534.5|8533|8539.6|8538.1|8534.5|8533|1034
1639143900000|2021-12-10 13:45:00|8534.4|8532.9|8534.4|8532.9|8535.5|8534|8531.3|8530.1|955
1639144200000|2021-12-10 13:50:00|8534.3|8532.8|8534.5|8533|8534.6|8533.2|8531.4|8530|717
1639144500000|2021-12-10 13:55:00|8534.6|8533.1|8537.1|8536.2|8538.5|8537.1|8533.2|8531.9|847
1639144800000|2021-12-10 14:00:00|8537.4|8535.9|8538.3|8536.8|8539.7|8538.6|8534.3|8532.8|986
1639145100000|2021-12-10 14:05:00|8538.2|8536.7|8539.4|8537.9|8539.6|8538.7|8537.1|8535.8|870
1639145400000|2021-12-10 14:10:00|8539.1|8538.2|8542.4|8541.5|8543.9|8542.8|8539|8537.6|620
1639145700000|2021-12-10 14:15:00|8542.3|8541.4|8538.1|8537.2|8542.7|8541.5|8538|8537.1|614
1639146000000|2021-12-10 14:20:00|8538.3|8536.8|8534.3|8533.4|8538.4|8537.4|8534.1|8532.7|644
1639146300000|2021-12-10 14:25:00|8534.4|8533.5|8536|8535.1|8537.9|8536.7|8534.3|8533.4|638
1639146600000|2021-12-10 14:30:00|8536.3|8534.8|8530.4|8529.5|8536.6|8535.3|8529.8|8528.7|771
1639146900000|2021-12-10 14:35:00|8530.3|8529.4|8531.2|8530.3|8533.2|8532|8530.2|8529.1|580
1639147200000|2021-12-10 14:40:00|8531.1|8530.2|8531|8530.1|8531.9|8531|8529.8|8528.9|637
1639147500000|2021-12-10 14:45:00|8531.1|8530.2|8536.2|8534.7|8536.4|8535.5|8531.1|8529.9|703
1639147800000|2021-12-10 14:50:00|8535.8|8534.9|8539.2|8538.3|8539.5|8538.4|8533|8532|812
1639148100000|2021-12-10 14:55:00|8539.3|8538.4|8544.8|8543.3|8546|8544.5|8538.5|8537.5|731
1639148400000|2021-12-10 15:00:00|8544.9|8543.4|8545.8|8544.3|8546.6|8545.2|8543|8541.8|797
1639148700000|2021-12-10 15:05:00|8545.7|8544.2|8548.5|8547|8549.3|8547.8|8543.4|8541.9|863
1639149000000|2021-12-10 15:10:00|8547.9|8546.9|8547|8545.5|8548.3|8547|8543.7|8542.7|774
1639149300000|2021-12-10 15:15:00|8547.1|8545.6|8546.8|8545.9|8548.4|8547.5|8545.3|8544.3|745
1639149600000|2021-12-10 15:20:00|8546.9|8546|8547.4|8545.9|8548.4|8547.3|8546.1|8544.9|584
1639149900000|2021-12-10 15:25:00|8547.5|8546|8544.1|8542.6|8547.6|8546.5|8544|8542.5|572
1639150200000|2021-12-10 15:30:00|8544.2|8542.7|8541.5|8540.6|8545.3|8544.2|8538.6|8537.6|700
1639150500000|2021-12-10 15:35:00|8541.3|8540.4|8538.9|8538|8543.1|8541.6|8537.2|8536|697
1639150800000|2021-12-10 15:40:00|8539|8538.1|8539.1|8538.2|8541.2|8540.3|8538.3|8537.2|782
1639151100000|2021-12-10 15:45:00|8539.2|8538.3|8543.1|8542.2|8544.2|8543|8538.3|8537.3|572
1639151400000|2021-12-10 15:50:00|8543|8542.1|8542.2|8540.7|8543.9|8542.6|8540.4|8539.2|562
1639151700000|2021-12-10 15:55:00|8542.1|8540.6|8544.5|8543|8545.9|8544.8|8540.3|8539.1|736
1639152000000|2021-12-10 16:00:00|8544.1|8543.2|8544.5|8543.6|8545.7|8544.5|8542.4|8541.1|609
1639152300000|2021-12-10 16:05:00|8544.8|8543.3|8546.3|8545.4|8548.2|8547|8544.2|8543|527
1639152600000|2021-12-10 16:10:00|8546.2|8545.3|8552.4|8550.9|8554|8552.5|8546.2|8545.1|593
1639152900000|2021-12-10 16:15:00|8552.5|8551|8550.6|8549.7|8553.5|8552.6|8550.6|8549.7|419
1639153200000|2021-12-10 16:20:00|8550.7|8549.8|8547.7|8546.8|8551.3|8550.2|8547.3|8546.4|400
1639153500000|2021-12-10 16:25:00|8548.1|8546.6|8551.2|8549.7|8552|8551|8547.5|8546.5|509
1639153800000|2021-12-10 16:30:00|8550.9|8550|8547.1|8546.2|8551.4|8550.1|8546.9|8545.7|386
1639154100000|2021-12-10 16:35:00|8547|8546.1|8544.2|8542.7|8548.6|8547.5|8542.4|8541.1|406
1639154400000|2021-12-10 16:40:00|8544.1|8542.6|8541.3|8539.8|8544.6|8543.1|8539|8537.6|525
1639154700000|2021-12-10 16:45:00|8541.2|8539.7|8532.2|8530.7|8541.4|8540.2|8532|8530.6|550
1639155000000|2021-12-10 16:50:00|8532.3|8530.8|8532.4|8531.5|8534.6|8533.2|8531.8|8530.7|445
1639155300000|2021-12-10 16:55:00|8532.5|8531.6|8530.7|8529.2|8533.4|8532.1|8529.3|8528.1|563
1639155600000|2021-12-10 17:00:00|8530.8|8529.3|8531.3|8529.8|8531.7|8530.2|8528.4|8527.3|467
1639155900000|2021-12-10 17:05:00|8531.2|8529.7|8530.2|8529.3|8531.8|8530.5|8529.7|8528.7|326
1639156200000|2021-12-10 17:10:00|8530.4|8529.5|8530.8|8529.9|8531.2|8530.3|8529.6|8528.7|271
1639156500000|2021-12-10 17:15:00|8530.9|8530|8530|8529.1|8533.2|8532.1|8529.7|8528.5|327
1639156800000|2021-12-10 17:20:00|8530.1|8529.2|8530|8528.5|8531|8529.7|8529.2|8527.9|251
1639157100000|2021-12-10 17:25:00|8529.9|8528.4|8530.8|8529.9|8531.1|8529.9|8528.1|8527|238
1639157400000|2021-12-10 17:30:00|8530.9|8530|8532|8531.1|8532.5|8531.5|8530.5|8529.2|246
1639157700000|2021-12-10 17:35:00|8531.9|8531|8533.9|8532.4|8534.3|8533.2|8531.8|8530.7|353
1639158000000|2021-12-10 17:40:00|8534|8532.5|8534.2|8533.3|8535.2|8533.9|8533.7|8532.4|311
1639158300000|2021-12-10 17:45:00|8534.1|8533.2|8532.9|8532|8534.9|8533.7|8532.8|8531.8|279
1639158600000|2021-12-10 17:50:00|8533|8532.1|8531.7|8530.8|8533|8532.1|8531.3|8530.1|188
1639158900000|2021-12-10 17:55:00|8531.6|8530.7|8531.2|8530.3|8531.8|8530.9|8529.4|8528.5|273
1639159200000|2021-12-10 18:00:00|8531.1|8530.2|8529.3|8528.4|8531.3|8530.2|8526.3|8525.2|352
1639159500000|2021-12-10 18:05:00|8529.2|8528.3|8531.9|8531|8532.6|8531.7|8528.6|8527.5|260
1639159800000|2021-12-10 18:10:00|8532|8531.1|8529.7|8528.8|8532.6|8531.7|8529.1|8528.2|241
1639160100000|2021-12-10 18:15:00|8529.8|8528.9|8532.5|8531.6|8532.8|8531.7|8529.3|8528.4|293
1639160400000|2021-12-10 18:20:00|8532.7|8531.8|8534.3|8533.4|8534.6|8533.7|8532.6|8531.7|167
1639160700000|2021-12-10 18:25:00|8534.2|8533.3|8532|8531.1|8534.3|8533.4|8531.8|8530.9|208
1639161000000|2021-12-10 18:30:00|8531.9|8531|8532.2|8531.3|8533|8531.9|8530.7|8529.8|271
1639161300000|2021-12-10 18:35:00|8532.1|8531.2|8532|8531.1|8533.9|8533|8531.8|8530.9|219
1639161600000|2021-12-10 18:40:00|8532.1|8531.2|8531.6|8530.7|8532.1|8531.2|8530.9|8530|173
1639161900000|2021-12-10 18:45:00|8531.7|8530.8|8532.5|8531.6|8533.4|8532.4|8530.9|8530|211
1639162200000|2021-12-10 18:50:00|8532.4|8531.5|8532.7|8531.8|8534.5|8533.3|8532.4|8531.4|217
1639162500000|2021-12-10 18:55:00|8532.8|8531.9|8533|8532.1|8533.4|8532.4|8532.4|8531.4|235
1639162800000|2021-12-10 19:00:00|8533.1|8532.2|8532.9|8532|8533.9|8532.7|8532.2|8531.2|236
1639163100000|2021-12-10 19:05:00|8532.8|8531.9|8533.4|8532.5|8534.3|8533.4|8532.8|8531.9|169
1639163400000|2021-12-10 19:10:00|8533.3|8532.4|8532|8531.1|8533.3|8532.4|8532|8531|217
1639163700000|2021-12-10 19:15:00|8532.1|8531.2|8531.6|8530.7|8532.8|8531.8|8530.7|8529.8|204
1639164000000|2021-12-10 19:20:00|8531.5|8530.6|8531|8530.1|8531.6|8530.7|8530.8|8529.7|87
1639164300000|2021-12-10 19:25:00|8530.9|8530|8530.6|8529.7|8531.5|8530.6|8530.6|8529.5|156
1639164600000|2021-12-10 19:30:00|8530.5|8529.6|8533.4|8532.5|8534|8532.7|8530.4|8529.5|200
1639164900000|2021-12-10 19:35:00|8533.3|8532.4|8533.6|8532.7|8534.8|8533.6|8533|8532|179
1639165200000|2021-12-10 19:40:00|8533.5|8532.6|8532.7|8531.8|8533.8|8532.9|8532.6|8531.4|125
1639165500000|2021-12-10 19:45:00|8532.8|8531.9|8532.1|8531.2|8533.7|8532.5|8531.3|8530.4|166
1639165800000|2021-12-10 19:50:00|8532.2|8531.3|8531.6|8530.7|8532.7|8531.7|8531.4|8530.4|119
1639166100000|2021-12-10 19:55:00|8531.7|8530.8|8532.8|8531.9|8533.5|8532.3|8531.6|8530.6|216
1639166400000|2021-12-10 20:00:00|8533.1|8531.6|8533.3|8532.4|8533.6|8532.4|8532.4|8531.2|244
1639166700000|2021-12-10 20:05:00|8533.2|8532.3|8533.1|8532.2|8533.5|8532.4|8533|8531.9|68
1639167000000|2021-12-10 20:10:00|8533.2|8532.3|8533.4|8532.5|8534.1|8532.9|8532.8|8531.6|128
1639167300000|2021-12-10 20:15:00|8533.5|8532.6|8533|8532.1|8533.7|8532.6|8532.3|8531.2|166
1639167600000|2021-12-10 20:20:00|8533.1|8532.2|8531.8|8530.9|8533.2|8532.2|8531.7|8530.6|119
1639167900000|2021-12-10 20:25:00|8531.7|8530.8|8530.6|8529.7|8532.3|8531|8530.4|8529.2|140
1639168200000|2021-12-10 20:30:00|8530.9|8529.4|8530.1|8529.2|8531|8529.9|8529.8|8528.9|102
1639168500000|2021-12-10 20:35:00|8530|8529.1|8529.9|8529|8530.5|8529.5|8529.7|8528.7|144
1639168800000|2021-12-10 20:40:00|8530|8529.1|8530.7|8529.8|8531|8530|8529.8|8528.7|171
1639169100000|2021-12-10 20:45:00|8530.5|8529.6|8529.1|8528.2|8531.6|8530.5|8528.8|8527.8|293
1639169400000|2021-12-10 20:50:00|8529|8528.1|8529.2|8527.7|8529.6|8528.5|8528|8526.9|177
1639169700000|2021-12-10 20:55:00|8529.1|8527.6|8529.5|8528|8529.8|8528.9|8528.4|8527.2|245
1639170000000|2021-12-10 21:00:00|8529.9|8528.4|8531.1|8529.6|8531.7|8530.2|8529.9|8528.4|442
1639170300000|2021-12-10 21:05:00|8531.3|8529.8|8530.8|8529.3|8532.1|8530.6|8530.3|8528.9|241
1639170600000|2021-12-10 21:10:00|8530.5|8529|8530.8|8529.3|8531|8529.5|8530.3|8528.8|76
1639170900000|2021-12-10 21:15:00|8530.8|8529.3|8531.6|8530.1|8531.6|8530.1|8530.7|8529.2|113
1639171200000|2021-12-10 21:20:00|8531.5|8530|8531.4|8529.9|8532.4|8530.9|8530.8|8529.3|199
1639171500000|2021-12-10 21:25:00|8531.3|8529.8|8531.1|8529.6|8531.6|8530.1|8529.3|8527.8|408
1639171800000|2021-12-10 21:30:00|8530.8|8529.3|8530.3|8528.8|8531.6|8530.1|8529.6|8528.1|270
1639172100000|2021-12-10 21:35:00|8530.4|8528.9|8530.3|8528.8|8531.6|8530.1|8529.9|8528.4|224
1639172400000|2021-12-10 21:40:00|8530.2|8528.7|8529.8|8528.3|8530.9|8529.4|8529.2|8527.7|207
1639172700000|2021-12-10 21:45:00|8529.7|8528.2|8530.2|8528.7|8530.9|8529.4|8529.5|8528|262
1639173000000|2021-12-10 21:50:00|8530.1|8528.6|8532.8|8531.3|8532.9|8531.4|8529.7|8528.2|330
1639173300000|2021-12-10 21:55:00|8532.9|8531.4|8529.2|8527.7|8540.4|8532.4|8528.5|8523.9|322
1639342800000|2021-12-12 21:00:00|8554.8|8534.6|8554.6|8534.4|8556.6|8536.4|8552.6|8531.6|22
1639343100000|2021-12-12 21:05:00|8556.6|8536.4|8554.6|8534.4|8556.6|8536.4|8554.6|8534.4|4
1639343400000|2021-12-12 21:10:00|8550.8|8530.5|8554.5|8533.9|8558.5|8539.5|8550.8|8530.5|33
1639343700000|2021-12-12 21:15:00|8556.2|8536.1|8558.3|8537.3|8560.5|8539.8|8553.6|8532.6|38
1639344000000|2021-12-12 21:20:00|8559|8538.4|8550.5|8529.5|8559.8|8539.9|8550.5|8529.5|70
1639344300000|2021-12-12 21:25:00|8551.3|8530.3|8552.6|8531.6|8559.8|8538.8|8550.3|8529.3|43
1639344600000|2021-12-12 21:30:00|8552.8|8531.8|8550.1|8530|8560.2|8541|8549.1|8528.8|67
1639344900000|2021-12-12 21:35:00|8550.2|8532.3|8548.2|8527.2|8554.2|8533.8|8548.2|8527.2|49
1639345200000|2021-12-12 21:40:00|8549.9|8529.6|8545.3|8524.3|8555.3|8534.3|8537.9|8516.9|75
1639345500000|2021-12-12 21:45:00|8545.9|8524.9|8548.9|8527.9|8549.3|8529.6|8545.3|8524.3|17
1639345800000|2021-12-12 21:50:00|8546.4|8526.2|8545.5|8525.3|8551.4|8530.4|8545.5|8524.5|16
1639346100000|2021-12-12 21:55:00|8545.3|8525.1|8547.8|8527.6|8550.3|8529.3|8544.9|8524.7|6
1639346400000|2021-12-12 22:00:00|8547.9|8527.7|8541|8530|8556.4|8535.4|8535.1|8517.5|133
1639346700000|2021-12-12 22:05:00|8547.8|8536.8|8546.8|8535.8|8547.8|8536.8|8536.2|8525.2|101
1639347000000|2021-12-12 22:10:00|8536.4|8525.4|8538.7|8527.7|8547|8536|8533.9|8522.9|201
1639347300000|2021-12-12 22:15:00|8539.2|8531.6|8534.2|8523.2|8545.3|8534.3|8533.8|8522.8|58
1639347600000|2021-12-12 22:20:00|8534.6|8523.6|8534.9|8523.9|8545|8534|8534.6|8523.6|46
1639347900000|2021-12-12 22:25:00|8539|8528|8539|8528|8544.7|8533.7|8535|8524|294
1639348200000|2021-12-12 22:30:00|8538.9|8527.9|8538.9|8527.9|8542.9|8531.9|8535.1|8525.7|385
1639348500000|2021-12-12 22:35:00|8538.5|8527.5|8536.4|8526.9|8542.4|8531.4|8534.9|8525.6|248
1639348800000|2021-12-12 22:40:00|8536.3|8527|8537.9|8529.3|8542.2|8531.2|8533.5|8524|778
1639349100000|2021-12-12 22:45:00|8537.6|8529.1|8537.3|8528.4|8540.7|8530.2|8535.9|8527.2|897
1639349400000|2021-12-12 22:50:00|8537.1|8528.6|8538.4|8528.8|8542.9|8531.9|8534.6|8525.4|455
1639349700000|2021-12-12 22:55:00|8538.5|8528.9|8540.7|8529.7|8542.4|8531.4|8534.8|8524|440
1639350000000|2021-12-12 23:00:00|8539.9|8528.9|8535.2|8531.7|8540.7|8532.1|8531.9|8527.2|1034
1639350300000|2021-12-12 23:05:00|8535.1|8531.8|8534.8|8532.4|8536.7|8533.4|8534.2|8530.8|699
1639350600000|2021-12-12 23:10:00|8534.9|8533|8534.4|8532.9|8535.7|8533.7|8534.1|8531.4|530
1639350900000|2021-12-12 23:15:00|8534.7|8532.5|8535.8|8534.3|8535.8|8534.3|8534.1|8532.5|237
1639351200000|2021-12-12 23:20:00|8535.6|8534.1|8536.1|8534.6|8536.4|8534.9|8535.2|8533.7|269
1639351500000|2021-12-12 23:25:00|8536.2|8534.7|8537.1|8535.6|8537.6|8536.1|8536|8534.5|230
1639351800000|2021-12-12 23:30:00|8537|8535.5|8537.1|8535.6|8537.8|8536.3|8536.8|8535.3|183
1639352100000|2021-12-12 23:35:00|8537.2|8535.7|8537.4|8535.9|8537.8|8536.3|8536.3|8534.8|225
1639352400000|2021-12-12 23:40:00|8537.5|8536|8535.4|8533.9|8537.5|8536|8535.1|8533.6|284
1639352700000|2021-12-12 23:45:00|8535.3|8533.8|8535.2|8533.7|8535.6|8534.1|8534.6|8533.1|238
1639353000000|2021-12-12 23:50:00|8535.3|8533.8|8533.2|8531.7|8535.9|8534.4|8533.1|8531.6|377
1639353300000|2021-12-12 23:55:00|8533.3|8531.8|8532.6|8531.1|8533.7|8532.2|8532.5|8531|233
1639353600000|2021-12-13 00:00:00|8532.5|8531|8533.2|8531.7|8533.8|8532.3|8532.1|8530.6|283
1639353900000|2021-12-13 00:05:00|8533.1|8531.6|8534.5|8533|8534.6|8533.4|8533.1|8531.6|270
1639354200000|2021-12-13 00:10:00|8534.4|8532.9|8534.9|8533.4|8535.5|8534|8534.3|8532.8|229
1639354500000|2021-12-13 00:15:00|8534.8|8533.3|8535.3|8533.8|8535.9|8534.6|8534.4|8533.1|145
1639354800000|2021-12-13 00:20:00|8535.2|8533.7|8534.8|8533.9|8535.5|8534|8534.2|8533|163
1639355100000|2021-12-13 00:25:00|8535.1|8533.6|8535.4|8533.9|8535.5|8534.3|8534.3|8532.8|149
1639355400000|2021-12-13 00:30:00|8535.5|8534|8534.8|8533.3|8535.5|8534.2|8534.3|8533.1|120
1639355700000|2021-12-13 00:35:00|8534.9|8533.4|8535.1|8533.6|8535.2|8533.9|8534.2|8532.8|147
1639356000000|2021-12-13 00:40:00|8534.9|8533.4|8534.4|8532.9|8534.9|8533.7|8533.4|8532.2|148
1639356300000|2021-12-13 00:45:00|8534.1|8533.2|8533.7|8532.2|8534.6|8533.5|8533.2|8532|131
1639356600000|2021-12-13 00:50:00|8533.8|8532.3|8532.5|8531|8533.8|8532.7|8532|8530.6|276
1639356900000|2021-12-13 00:55:00|8532.4|8530.9|8533.7|8532.2|8534|8532.8|8532.1|8530.8|150
1639357200000|2021-12-13 01:00:00|8533.8|8532.3|8533.3|8532.4|8534.3|8533.2|8533.1|8531.9|145
1639357500000|2021-12-13 01:05:00|8533.2|8532.3|8532|8531.1|8533.7|8532.5|8531.6|8530.4|167
1639357800000|2021-12-13 01:10:00|8532.4|8530.9|8531.8|8530.3|8532.9|8531.8|8531.7|8530.2|145
1639358100000|2021-12-13 01:15:00|8531.7|8530.2|8532|8530.5|8532.6|8531.3|8530.9|8529.7|176
1639358400000|2021-12-13 01:20:00|8531.9|8530.4|8530.7|8529.8|8532|8530.8|8530|8528.9|211
1639358700000|2021-12-13 01:25:00|8530.6|8529.7|8533.8|8532.9|8534.3|8533|8530.5|8529.4|295
1639359000000|2021-12-13 01:30:00|8533.9|8533|8532.6|8531.7|8534.2|8533|8531.7|8530.8|221
1639359300000|2021-12-13 01:35:00|8532.5|8531.6|8531.8|8530.9|8532.8|8531.6|8531.8|8530.7|118
1639359600000|2021-12-13 01:40:00|8531.9|8531|8532|8531.1|8532.6|8531.4|8531.6|8530.4|211
1639359900000|2021-12-13 01:45:00|8531.9|8531|8531.3|8530.4|8532.5|8531.3|8530.8|8529.7|197
1639360200000|2021-12-13 01:50:00|8531.4|8530.5|8528.9|8528|8531.7|8530.6|8528.6|8527.3|291
1639360500000|2021-12-13 01:55:00|8528.8|8527.9|8529.9|8528.4|8530|8528.7|8527.3|8525.8|309
1639360800000|2021-12-13 02:00:00|8530|8528.5|8527.9|8527|8530|8528.6|8527.4|8526.2|261
1639361100000|2021-12-13 02:05:00|8528|8527.1|8527.3|8526.4|8528.7|8527.5|8526.9|8525.7|242
1639361400000|2021-12-13 02:10:00|8527.2|8526.3|8526|8525.1|8527.5|8526.5|8525.9|8524.6|173
1639361700000|2021-12-13 02:15:00|8526.1|8525.2|8526|8525.1|8526.8|8525.6|8525.8|8524.7|124
1639362000000|2021-12-13 02:20:00|8526.1|8525.2|8526.4|8525.5|8526.8|8525.7|8525.8|8524.9|168
1639362300000|2021-12-13 02:25:00|8526.5|8525.6|8526.1|8525.2|8526.6|8525.7|8525.8|8524.9|173
1639362600000|2021-12-13 02:30:00|8526|8525.1|8525.9|8525|8526.3|8525.4|8525.5|8524.6|185
1639362900000|2021-12-13 02:35:00|8525.8|8524.9|8525.9|8525|8526|8525.1|8525.2|8524.3|172
1639363200000|2021-12-13 02:40:00|8526.1|8525.2|8525.7|8524.8|8526.2|8525.3|8525.5|8524.3|180
1639363500000|2021-12-13 02:45:00|8525.6|8524.7|8525.7|8524.8|8526|8525.1|8525.5|8524.6|102
1639363800000|2021-12-13 02:50:00|8525.8|8524.9|8526.1|8525.2|8526.1|8525.2|8525.6|8524.7|100
1639364100000|2021-12-13 02:55:00|8526|8525.1|8525.8|8524.9|8526.8|8525.7|8525.6|8524.6|236
1639364400000|2021-12-13 03:00:00|8525.7|8524.8|8525.8|8524.9|8526.3|8525.2|8525.5|8524.3|189
1639364700000|2021-12-13 03:05:00|8525.9|8525|8526|8525.1|8526.6|8525.5|8525.6|8524.7|219
1639365000000|2021-12-13 03:10:00|8526.1|8525.2|8526.5|8525|8526.9|8525.8|8526|8524.8|169
1639365300000|2021-12-13 03:15:00|8526.6|8525.1|8526|8525.1|8526.8|8525.6|8526|8524.8|133
1639365600000|2021-12-13 03:20:00|8526.5|8525|8526.6|8525.1|8526.7|8525.5|8526|8524.8|79
1639365900000|2021-12-13 03:25:00|8526.5|8525|8526.8|8525.3|8527.1|8525.8|8526.2|8524.7|77
1639366200000|2021-12-13 03:30:00|8526.9|8525.4|8526.9|8525.4|8527.2|8526.1|8526.2|8524.9|153
1639366500000|2021-12-13 03:35:00|8526.8|8525.3|8526.8|8525.3|8527|8525.8|8526.1|8524.7|114
1639366800000|2021-12-13 03:40:00|8526.9|8525.4|8527.3|8525.8|8527.4|8526.3|8526.5|8525.2|135
1639367100000|2021-12-13 03:45:00|8527.2|8525.7|8527.6|8526.7|8528.1|8527|8526.6|8525.4|188
1639367400000|2021-12-13 03:50:00|8527.7|8526.8|8526.6|8525.7|8527.9|8526.8|8526.3|8525.2|100
1639367700000|2021-12-13 03:55:00|8526.4|8525.5|8526.9|8526|8527.2|8526.2|8526.4|8525.3|71
1639368000000|2021-12-13 04:00:00|8527|8526.1|8525.9|8525|8527.1|8526.1|8525.9|8525|136
1639368300000|2021-12-13 04:05:00|8526|8525.1|8525.9|8525|8526.2|8525.2|8525.6|8524.6|89
1639368600000|2021-12-13 04:10:00|8525.8|8524.9|8525.8|8524.9|8525.9|8525|8525.5|8524.6|73
1639368900000|2021-12-13 04:15:00|8525.7|8524.8|8525.9|8525|8526|8525.1|8525.5|8524.6|94
1639369200000|2021-12-13 04:20:00|8526|8525.1|8525.5|8524.6|8526|8525.1|8525.4|8524.5|124
1639369500000|2021-12-13 04:25:00|8525.6|8524.7|8525.6|8524.7|8525.8|8524.9|8525.4|8524.5|119
1639369800000|2021-12-13 04:30:00|8525.7|8524.8|8525.8|8524.9|8525.8|8524.9|8525.4|8524.5|114
1639370100000|2021-12-13 04:35:00|8525.7|8524.8|8525.7|8524.8|8526.2|8525.1|8525.5|8524.6|104
1639370400000|2021-12-13 04:40:00|8525.6|8524.7|8525.5|8524.6|8525.9|8525|8525.3|8524.4|139
1639370700000|2021-12-13 04:45:00|8525.6|8524.7|8525.5|8524.6|8526.1|8525.2|8525.2|8524|156
1639371000000|2021-12-13 04:50:00|8525.6|8524.7|8525.8|8524.9|8525.8|8524.9|8525.2|8524.3|108
1639371300000|2021-12-13 04:55:00|8525.7|8524.8|8525.3|8524.4|8526.2|8525.1|8525.3|8524.4|82
1639371600000|2021-12-13 05:00:00|8525.6|8524.7|8525.7|8524.8|8526.5|8525.4|8525.4|8524.4|137
1639371900000|2021-12-13 05:05:00|8525.8|8524.9|8525.8|8524.9|8526.2|8525.2|8525.7|8524.6|97
1639372200000|2021-12-13 05:10:00|8525.9|8525|8525.8|8524.9|8526.2|8525.1|8525.7|8524.6|100
1639372500000|2021-12-13 05:15:00|8525.9|8525|8525.9|8525|8526.8|8525.6|8525.7|8524.8|144
1639372800000|2021-12-13 05:20:00|8525.8|8524.9|8526|8525.1|8526.3|8525.3|8525.7|8524.5|133
1639373100000|2021-12-13 05:25:00|8526.1|8525.2|8527.4|8526.5|8527.7|8526.6|8526|8524.8|122
1639373400000|2021-12-13 05:30:00|8527.3|8526.4|8526.4|8525.5|8527.4|8526.4|8526.1|8524.9|167
1639373700000|2021-12-13 05:35:00|8526.5|8525.6|8526|8525.1|8526.7|8525.8|8525.9|8524.8|104
1639374000000|2021-12-13 05:40:00|8526.1|8525.2|8527.4|8525.9|8527.4|8526.2|8526|8525|81
1639374300000|2021-12-13 05:45:00|8527.3|8525.8|8527|8526.1|8528.1|8526.9|8527|8525.8|190
1639374600000|2021-12-13 05:50:00|8526.9|8526|8527.1|8526.2|8527.1|8526.2|8526.2|8525.2|117
1639374900000|2021-12-13 05:55:00|8527|8526.1|8526.7|8525.8|8527.3|8526.4|8526|8525.1|196
1639375200000|2021-12-13 06:00:00|8526.8|8525.9|8526.7|8525.2|8527.5|8526.3|8526.1|8525|151
1639375500000|2021-12-13 06:05:00|8526.6|8525.1|8526.4|8525.5|8527.1|8526|8526.3|8525.1|110
1639375800000|2021-12-13 06:10:00|8526.3|8525.4|8526.5|8525.6|8526.7|8525.7|8525.6|8524.5|138
1639376100000|2021-12-13 06:15:00|8526.4|8525.5|8525.8|8524.9|8526.8|8525.9|8525.5|8524.5|112
1639376400000|2021-12-13 06:20:00|8525.9|8525|8527|8526.1|8527.5|8526.5|8525.4|8524.5|178
1639376700000|2021-12-13 06:25:00|8526.9|8526|8528.6|8527.7|8529.5|8528.1|8526.8|8525.7|346
1639377000000|2021-12-13 06:30:00|8528.5|8527.6|8528.8|8527.9|8530.5|8529.4|8527.4|8526.1|457
1639377300000|2021-12-13 06:35:00|8528.9|8528|8530.2|8529.3|8530.9|8529.8|8528.6|8527.3|484
1639377600000|2021-12-13 06:40:00|8530.1|8529.2|8529.6|8528.7|8530.2|8529.3|8528.3|8527.4|197
1639377900000|2021-12-13 06:45:00|8529.5|8528.6|8531.3|8530.4|8532|8530.8|8529.2|8528.3|307
1639378200000|2021-12-13 06:50:00|8531.4|8530.5|8532|8531.1|8532.2|8531.1|8530.8|8529.7|240
1639378500000|2021-12-13 06:55:00|8531.9|8531|8533.8|8532.3|8534.1|8532.6|8531.2|8530.1|264
1639378800000|2021-12-13 07:00:00|8534|8532.5|8529.8|8528.3|8534.3|8532.8|8529.1|8528|627
1639379100000|2021-12-13 07:05:00|8529.7|8528.2|8530.1|8529.2|8532|8530.8|8529.4|8528.2|294
1639379400000|2021-12-13 07:10:00|8530.2|8529.3|8530.2|8529.3|8531|8530.1|8529.6|8528.3|229
1639379700000|2021-12-13 07:15:00|8530.3|8529.4|8531.8|8530.9|8532.3|8531.3|8530|8529.1|263
1639380000000|2021-12-13 07:20:00|8531.9|8531|8532.2|8531.3|8532.6|8531.7|8530.4|8529.4|326
1639380300000|2021-12-13 07:25:00|8532|8531.1|8532.3|8530.8|8533|8531.8|8531.1|8530|268
1639380600000|2021-12-13 07:30:00|8532.4|8530.9|8533.7|8532.8|8536|8535.1|8532.3|8530.8|472
1639380900000|2021-12-13 07:35:00|8533.6|8532.7|8535.6|8534.7|8536.8|8535.9|8532.7|8531.6|286
1639381200000|2021-12-13 07:40:00|8535.7|8534.8|8536.2|8535.3|8537.1|8536|8535.5|8534.4|415
1639381500000|2021-12-13 07:45:00|8536.3|8535.4|8534.4|8533.5|8538.9|8537.5|8534.1|8533|306
1639381800000|2021-12-13 07:50:00|8534.3|8533.4|8533.8|8532.9|8534.4|8533.5|8532.5|8531.6|247
1639382100000|2021-12-13 07:55:00|8533.9|8533|8532.3|8530.8|8533.9|8533|8531.9|8530.7|270
1639382400000|2021-12-13 08:00:00|8532.5|8531|8530.5|8529.6|8533.5|8532.3|8530.1|8529.2|588
1639382700000|2021-12-13 08:05:00|8530.6|8529.7|8530.8|8529.9|8532.8|8531.6|8528.9|8527.8|538
1639383000000|2021-12-13 08:10:00|8530.5|8529.6|8527|8525.5|8530.7|8529.6|8525.6|8524.5|584
1639383300000|2021-12-13 08:15:00|8527.1|8525.6|8525.6|8524.7|8527.1|8526|8525.3|8524.1|354
1639383600000|2021-12-13 08:20:00|8525.5|8524.6|8527.8|8526.3|8528.5|8527.6|8525.3|8524.4|459
1639383900000|2021-12-13 08:25:00|8527.6|8526.7|8528.2|8527.3|8530.5|8529.6|8527.4|8526.3|438
1639384200000|2021-12-13 08:30:00|8528.4|8526.9|8529.3|8528.4|8530.6|8529.5|8527.9|8526.9|486
1639384500000|2021-12-13 08:35:00|8529.4|8528.5|8531.4|8530.5|8532.5|8531.5|8528.9|8527.9|512
1639384800000|2021-12-13 08:40:00|8531.3|8530.4|8527.7|8526.8|8531.4|8530.5|8525.9|8525|496
1639385100000|2021-12-13 08:45:00|8527.8|8526.9|8525.7|8524.8|8528.3|8527|8525.4|8524.5|377
1639385400000|2021-12-13 08:50:00|8526.2|8525.3|8523.9|8523|8526.6|8525.7|8521.8|8520.6|421
1639385700000|2021-12-13 08:55:00|8523.8|8522.9|8526|8524.5|8526.3|8525.3|8523.8|8522.9|329
1639386000000|2021-12-13 09:00:00|8525.9|8524.4|8523.9|8523|8527.6|8526.7|8522.6|8521.7|447
1639386300000|2021-12-13 09:05:00|8524.2|8523.3|8525.2|8524.3|8525.5|8524.6|8523.2|8522|327
1639386600000|2021-12-13 09:10:00|8525.1|8524.2|8520.1|8519.2|8526.5|8525.4|8519.4|8518.5|464
1639386900000|2021-12-13 09:15:00|8520|8519.1|8518.2|8517.3|8521.2|8520.3|8518|8516.9|453
1639387200000|2021-12-13 09:20:00|8518.4|8517.5|8513|8512.1|8518.5|8517.5|8512.9|8512|460
1639387500000|2021-12-13 09:25:00|8513.1|8512.2|8510.4|8509.5|8513.9|8513|8508.2|8507.3|533
1639387800000|2021-12-13 09:30:00|8510.5|8509.6|8508.2|8507.3|8512.1|8510.9|8508|8507.1|460
1639388100000|2021-12-13 09:35:00|8508|8507.1|8510.7|8509.8|8511.3|8510.4|8506.2|8505.3|423
1639388400000|2021-12-13 09:40:00|8510.8|8509.9|8510.8|8509.9|8512.8|8511.9|8510.5|8509.6|266
1639388700000|2021-12-13 09:45:00|8510.9|8510|8509.3|8508.4|8510.9|8510|8508|8507.1|292
1639389000000|2021-12-13 09:50:00|8509.2|8508.3|8508.2|8507.3|8511|8510.1|8505.6|8504.5|342
1639389300000|2021-12-13 09:55:00|8508.1|8507.2|8507.9|8507|8509.7|8508.8|8506.8|8505.7|412
1639389600000|2021-12-13 10:00:00|8508.2|8506.7|8506.5|8505.6|8510.6|8509.7|8506.4|8505.5|446
1639389900000|2021-12-13 10:05:00|8506.4|8505.5|8508.5|8507.6|8509.8|8508.6|8506.2|8505.3|344
1639390200000|2021-12-13 10:10:00|8508.4|8507.5|8506.5|8505.6|8508.4|8507.5|8505.2|8504.1|412
1639390500000|2021-12-13 10:15:00|8506.6|8505.7|8508.5|8507.6|8509.7|8508.8|8506.5|8505.4|410
1639390800000|2021-12-13 10:20:00|8508.4|8507.5|8509.1|8508.2|8509.4|8508.5|8506|8505.1|403
1639391100000|2021-12-13 10:25:00|8509.2|8508.3|8508|8507.1|8510.2|8509|8507|8506.1|344
1639391400000|2021-12-13 10:30:00|8508.1|8507.2|8506.7|8505.8|8509.5|8508.3|8505.4|8504.5|364
1639391700000|2021-12-13 10:35:00|8506.6|8505.7|8506.2|8504.7|8506.9|8505.8|8504.2|8503.1|368
1639392000000|2021-12-13 10:40:00|8506.1|8504.6|8505.7|8504.8|8507.7|8506.7|8505.7|8504.6|305
1639392300000|2021-12-13 10:45:00|8505.6|8504.7|8505.1|8504.2|8505.6|8504.7|8503.7|8502.8|394
1639392600000|2021-12-13 10:50:00|8505|8504.1|8503.5|8502.6|8507.6|8506.7|8503.3|8502.4|369
1639392900000|2021-12-13 10:55:00|8503.4|8502.5|8506|8505.1|8506.1|8505.2|8502|8500.8|417
1639393200000|2021-12-13 11:00:00|8505.9|8505|8504.1|8503.2|8505.9|8505|8502.4|8501.5|413
1639393500000|2021-12-13 11:05:00|8504|8503.1|8503.7|8502.8|8505.1|8504.2|8502.9|8501.8|313
1639393800000|2021-12-13 11:10:00|8503.8|8502.9|8505|8504.1|8505|8504.1|8502.7|8501.8|367
1639394100000|2021-12-13 11:15:00|8505.2|8503.7|8504.3|8503.4|8505.2|8504.2|8502.5|8501.6|470
1639394400000|2021-12-13 11:20:00|8504.2|8503.3|8502|8501.1|8505.5|8504.6|8501.1|8500.2|423
1639394700000|2021-12-13 11:25:00|8502.2|8501.3|8506.4|8505.5|8506.7|8505.8|8502.2|8501.3|490
1639395000000|2021-12-13 11:30:00|8506.3|8505.4|8508.6|8507.7|8508.6|8507.7|8505.8|8504.9|315
1639395300000|2021-12-13 11:35:00|8508.5|8507.6|8506.3|8505.4|8508.5|8507.6|8505.7|8504.8|398
1639395600000|2021-12-13 11:40:00|8506.4|8505.5|8505.9|8505|8508.3|8507.4|8505.7|8504.8|508
1639395900000|2021-12-13 11:45:00|8506|8505.1|8507.8|8506.9|8509.5|8508.5|8505.3|8504.4|446
1639396200000|2021-12-13 11:50:00|8507.9|8507|8504.5|8503|8508.5|8507.6|8503.8|8502.9|374
1639396500000|2021-12-13 11:55:00|8504.1|8503.2|8503|8502.1|8506.9|8506|8502.8|8501.9|489
1639396800000|2021-12-13 12:00:00|8503.1|8502.2|8505.2|8504.3|8507.1|8506.2|8503.1|8502.2|512
1639397100000|2021-12-13 12:05:00|8505.1|8504.2|8503.8|8502.9|8505.4|8504.5|8502.8|8501.9|547
1639397400000|2021-12-13 12:10:00|8503.7|8502.8|8507.1|8506.2|8508|8507.1|8503|8502.1|425
1639397700000|2021-12-13 12:15:00|8506.9|8506|8508.6|8507.7|8509.4|8508.5|8505.7|8504.8|548
1639398000000|2021-12-13 12:20:00|8508.7|8507.8|8508.7|8507.8|8509.7|8508.8|8507.6|8506.7|634
1639398300000|2021-12-13 12:25:00|8508.6|8507.7|8507.8|8506.9|8509.4|8508.4|8507.3|8506.4|469
1639398600000|2021-12-13 12:30:00|8507.9|8507|8510.8|8509.9|8511.4|8510.5|8507.7|8506.8|602
1639398900000|2021-12-13 12:35:00|8511|8510.1|8511.2|8510.3|8512.7|8511.8|8510.4|8509.5|471
1639399200000|2021-12-13 12:40:00|8511.3|8510.4|8512.5|8511.6|8513.1|8512.2|8510.5|8509.4|442
1639399500000|2021-12-13 12:45:00|8512.4|8511.5|8512.7|8511.8|8515|8514.1|8511.7|8510.7|567
1639399800000|2021-12-13 12:50:00|8512.8|8511.9|8514.5|8513.6|8515.5|8514.6|8512.7|8511.8|659
1639400100000|2021-12-13 12:55:00|8514.6|8513.7|8512.5|8511.6|8515.7|8514.8|8512.3|8511.4|501
1639400400000|2021-12-13 13:00:00|8512.6|8511.7|8512.8|8511.9|8513.4|8512.5|8511.6|8510.7|413
1639400700000|2021-12-13 13:05:00|8512.7|8511.8|8515.1|8514.2|8516.9|8516|8512.5|8511.4|491
1639401000000|2021-12-13 13:10:00|8515|8514.1|8516.9|8516|8517.5|8516.6|8514.5|8513.6|464
1639401300000|2021-12-13 13:15:00|8516.8|8515.9|8515.5|8514.6|8519|8518.1|8515.3|8514.4|537
1639401600000|2021-12-13 13:20:00|8515.7|8514.8|8512.7|8511.8|8516.2|8515.3|8512.2|8511.3|526
1639401900000|2021-12-13 13:25:00|8512.8|8511.9|8511.4|8509.9|8513|8512.1|8510|8509.1|440
1639402200000|2021-12-13 13:30:00|8511.3|8509.8|8511.3|8510.4|8512.1|8511.2|8509.5|8508.6|555
1639402500000|2021-12-13 13:35:00|8511.4|8510.5|8512|8511.1|8514.5|8513.4|8510.7|8509.8|607
1639402800000|2021-12-13 13:40:00|8511.9|8511|8511.5|8510.6|8512.5|8511.3|8508.2|8507|532
1639403100000|2021-12-13 13:45:00|8511.4|8510.5|8510.7|8509.8|8512.6|8511.5|8510|8509.1|603
1639403400000|2021-12-13 13:50:00|8510.8|8509.9|8511.7|8510.8|8512.7|8511.7|8510.2|8509|472
1639403700000|2021-12-13 13:55:00|8512|8511.1|8513.6|8512.1|8513.6|8512.5|8510.4|8509.5|441
1639404000000|2021-12-13 14:00:00|8513.3|8512.4|8511.7|8510.8|8513.3|8512.4|8511.5|8510.5|465
1639404300000|2021-12-13 14:05:00|8511.8|8510.9|8513.5|8512.6|8513.5|8512.6|8510.6|8509.7|426
1639404600000|2021-12-13 14:10:00|8513.6|8512.7|8515.4|8514.5|8516.8|8515.9|8513|8512.1|521
1639404900000|2021-12-13 14:15:00|8515.5|8514.6|8514.2|8513.3|8516|8515.1|8513.9|8513|515
1639405200000|2021-12-13 14:20:00|8514.3|8513.4|8515.4|8514.5|8516.1|8515.2|8513|8512.1|494
1639405500000|2021-12-13 14:25:00|8515.3|8514.4|8514.5|8513|8516|8515.1|8513.8|8512.9|442
1639405800000|2021-12-13 14:30:00|8514.4|8512.9|8513.6|8512.7|8515|8514.1|8512.6|8511.7|656
1639406100000|2021-12-13 14:35:00|8513.4|8512.5|8512.4|8511.5|8514.6|8513.7|8510.5|8509.6|701
1639406400000|2021-12-13 14:40:00|8512.5|8511.6|8512.6|8511.7|8514.1|8513.2|8510.5|8509.6|522
1639406700000|2021-12-13 14:45:00|8512.5|8511.6|8508.8|8507.9|8512.9|8512|8507.8|8506.9|557
1639407000000|2021-12-13 14:50:00|8508.4|8507.5|8513.3|8512.4|8514.6|8513.3|8507.9|8507|702
1639407300000|2021-12-13 14:55:00|8513.2|8512.3|8511.2|8510.3|8513.4|8512.5|8510.9|8510|734
1639407600000|2021-12-13 15:00:00|8511.4|8510.5|8517.9|8517|8518.3|8517.3|8511.1|8510.2|701
1639407900000|2021-12-13 15:05:00|8517.8|8516.9|8517.5|8516.6|8518.9|8518|8515|8514.1|592
1639408200000|2021-12-13 15:10:00|8517.8|8516.9|8514.2|8513.3|8519.7|8518.8|8513.8|8512.9|713
1639408500000|2021-12-13 15:15:00|8514.1|8513.2|8513.8|8512.9|8515.2|8514.1|8512.6|8511.6|614
1639408800000|2021-12-13 15:20:00|8514.1|8513.2|8515.5|8514.6|8517.7|8516.8|8512.5|8511.6|583
1639409100000|2021-12-13 15:25:00|8515.6|8514.7|8518.5|8517.6|8520|8518.9|8515.2|8514.3|539
1639409400000|2021-12-13 15:30:00|8518.7|8517.8|8515.9|8515|8519.7|8518.8|8515.2|8514.3|558
1639409700000|2021-12-13 15:35:00|8515.7|8514.8|8519.2|8518.3|8519.2|8518.3|8515.3|8514.4|475
1639410000000|2021-12-13 15:40:00|8519.1|8518.2|8519.1|8518.2|8522.1|8521|8518.1|8517.2|580
1639410300000|2021-12-13 15:45:00|8519.2|8518.3|8519.4|8518.5|8519.6|8518.7|8516.4|8515.5|661
1639410600000|2021-12-13 15:50:00|8519.3|8518.4|8521.4|8520.5|8522.2|8521|8517.3|8516.4|650
1639410900000|2021-12-13 15:55:00|8521.3|8520.4|8522.9|8522|8524.3|8523.4|8520.2|8519.3|772
1639411200000|2021-12-13 16:00:00|8522.8|8521.9|8526.4|8525.5|8526.8|8525.9|8522.2|8521.3|707
1639411500000|2021-12-13 16:05:00|8526.3|8525.4|8528.6|8527.7|8528.8|8527.9|8525.1|8524.2|411
1639411800000|2021-12-13 16:10:00|8528.7|8527.8|8531.3|8530.4|8531.8|8530.9|8528.5|8527.5|484
1639412100000|2021-12-13 16:15:00|8531.2|8530.3|8533.1|8532.2|8533.6|8532.6|8530.7|8529.8|556
1639412400000|2021-12-13 16:20:00|8533.2|8532.3|8535|8534.1|8535.2|8534.3|8530.8|8529.9|480
1639412700000|2021-12-13 16:25:00|8534.9|8534|8536.3|8535.4|8537.2|8536.3|8534.6|8533.5|451
1639413000000|2021-12-13 16:30:00|8536.4|8535.5|8536.1|8535.2|8537.7|8536.8|8535.9|8535|354
1639413300000|2021-12-13 16:35:00|8536|8535.1|8533.7|8532.8|8536.5|8535.6|8533|8532.1|377
1639413600000|2021-12-13 16:40:00|8533.4|8532.5|8532.6|8531.7|8534.8|8533.9|8532.2|8531.3|414
1639413900000|2021-12-13 16:45:00|8532.7|8531.8|8533|8532.1|8534.2|8533.3|8532|8531.1|384
1639414200000|2021-12-13 16:50:00|8532.9|8532|8534.7|8533.8|8535.3|8534.4|8532.3|8531.4|436
1639414500000|2021-12-13 16:55:00|8534.8|8533.9|8538|8536.5|8538|8536.8|8534.6|8533.7|493
1639414800000|2021-12-13 17:00:00|8537.4|8536.6|8540.7|8539.8|8541.7|8540.8|8537.3|8536.3|402
1639415100000|2021-12-13 17:05:00|8540.6|8539.7|8541.4|8540.5|8542.5|8541.6|8540|8539.1|260
1639415400000|2021-12-13 17:10:00|8541.5|8540.6|8539.8|8538.9|8541.5|8540.6|8539.2|8538.3|183
1639415700000|2021-12-13 17:15:00|8539.9|8539|8545.3|8544.4|8545.5|8544.6|8539.3|8538.1|454
1639416000000|2021-12-13 17:20:00|8545.2|8544.3|8549.2|8548.3|8549.2|8548.3|8544.6|8543.7|369
1639416300000|2021-12-13 17:25:00|8549.1|8548.2|8546.9|8546|8549.1|8548.2|8546.4|8545.5|295
1639416600000|2021-12-13 17:30:00|8546.8|8545.9|8546.6|8545.7|8546.9|8546|8544.9|8544|332
1639416900000|2021-12-13 17:35:00|8546.7|8545.8|8545.6|8544.7|8547.1|8546.2|8545.1|8544.2|274
1639417200000|2021-12-13 17:40:00|8545.5|8544.6|8545.5|8544.6|8547|8546.1|8544.3|8543.4|202
1639417500000|2021-12-13 17:45:00|8545.7|8544.8|8545.1|8544.2|8546.3|8545.2|8544.4|8543.4|307
1639417800000|2021-12-13 17:50:00|8545|8544.1|8544.3|8543.4|8545.1|8544.2|8543.6|8542.7|215
1639418100000|2021-12-13 17:55:00|8544.4|8543.5|8547.6|8546.7|8548.5|8547.5|8543.8|8542.7|326
1639418400000|2021-12-13 18:00:00|8547.7|8546.8|8549.3|8548.4|8549.8|8548.9|8547.6|8546.7|273
1639418700000|2021-12-13 18:05:00|8549.4|8548.5|8549.7|8548.8|8550|8549|8547.7|8546.8|233
1639419000000|2021-12-13 18:10:00|8549.8|8548.9|8549.6|8548.7|8550.5|8549.6|8549.3|8548.4|212
1639419300000|2021-12-13 18:15:00|8549.7|8548.8|8549.2|8548.3|8550.5|8549.6|8547.8|8546.9|172
1639419600000|2021-12-13 18:20:00|8549.3|8548.4|8547.1|8546.2|8549.8|8548.6|8546.4|8545.5|280
1639419900000|2021-12-13 18:25:00|8547.2|8546.3|8546.4|8545.5|8548.4|8547.5|8546.3|8545.4|232
1639420200000|2021-12-13 18:30:00|8546.5|8545.6|8547.3|8546.4|8548.3|8547.4|8545.7|8544.4|254
1639420500000|2021-12-13 18:35:00|8547.4|8546.5|8548.6|8547.7|8549.7|8548.8|8547.3|8546.4|308
1639420800000|2021-12-13 18:40:00|8548.5|8547.6|8548.4|8547.5|8550.2|8549.3|8548.1|8547.1|294
1639421100000|2021-12-13 18:45:00|8548.5|8547.6|8549.1|8548.2|8550.3|8549.4|8547.6|8546.4|385
1639421400000|2021-12-13 18:50:00|8549|8548.1|8546.1|8545.2|8549|8548.1|8545.9|8544.9|248
1639421700000|2021-12-13 18:55:00|8546.2|8545.3|8545.7|8544.8|8547.1|8546.1|8544.7|8543.7|287
1639422000000|2021-12-13 19:00:00|8546|8545.1|8549.7|8548.2|8549.7|8548.4|8545.5|8544.3|267
1639422300000|2021-12-13 19:05:00|8549.8|8548.3|8547.4|8546.5|8549.8|8548.5|8547.3|8546.4|128
1639422600000|2021-12-13 19:10:00|8547.5|8546.6|8545.9|8545|8547.7|8546.8|8545.6|8544.7|186
1639422900000|2021-12-13 19:15:00|8546|8545.1|8545.6|8544.7|8546.4|8545.5|8545|8543.7|222
1639423200000|2021-12-13 19:20:00|8545.7|8544.8|8544.5|8543.6|8546.1|8544.9|8544.4|8543.5|201
1639423500000|2021-12-13 19:25:00|8544.7|8543.8|8544.3|8543.4|8545.3|8544.3|8544|8543.1|204
1639423800000|2021-12-13 19:30:00|8544.5|8543.6|8543.4|8541.9|8544.8|8543.9|8542.9|8541.7|209
1639424100000|2021-12-13 19:35:00|8543.3|8541.8|8543.3|8542.4|8543.7|8542.8|8542.3|8541.1|196
1639424400000|2021-12-13 19:40:00|8543.2|8542.3|8543.1|8542.2|8544|8543|8542.8|8541.8|219
1639424700000|2021-12-13 19:45:00|8543.2|8542.3|8542.2|8540.7|8544.1|8542.8|8541.9|8540.6|200
1639425000000|2021-12-13 19:50:00|8542.1|8540.6|8540.1|8539.2|8542.8|8541.7|8540|8539.1|234
1639425300000|2021-12-13 19:55:00|8540|8539.1|8540.1|8538.6|8541.8|8540.6|8539.9|8538.6|301
1639425600000|2021-12-13 20:00:00|8540|8538.5|8541.3|8539.8|8541.9|8540.7|8539.7|8538.5|304
1639425900000|2021-12-13 20:05:00|8541|8539.5|8540.7|8539.8|8541|8540|8539.6|8538.2|150
1639426200000|2021-12-13 20:10:00|8540.9|8540|8540.7|8539.8|8541.3|8540.4|8540.6|8539.4|114
1639426500000|2021-12-13 20:15:00|8540.6|8539.7|8539.8|8538.3|8540.7|8539.8|8539.5|8538.2|149
1639426800000|2021-12-13 20:20:00|8539.4|8538.5|8539.5|8538|8541.8|8540.6|8539.1|8538|188
1639427100000|2021-12-13 20:25:00|8539.4|8537.9|8539.9|8539|8540|8539.1|8538.9|8537.9|150
1639427400000|2021-12-13 20:30:00|8540|8539.1|8540.6|8539.1|8540.7|8539.6|8539.5|8538.6|182
1639427700000|2021-12-13 20:35:00|8540.5|8539|8541.4|8539.9|8541.7|8540.5|8539.3|8538|209
1639428000000|2021-12-13 20:40:00|8541|8540.1|8539.5|8538|8541.3|8540.1|8539.1|8537.9|237
1639428300000|2021-12-13 20:45:00|8539.6|8538.1|8538.7|8537.8|8539.9|8538.7|8537.8|8536.6|261
1639428600000|2021-12-13 20:50:00|8538.8|8537.9|8540.5|8539.6|8540.8|8539.8|8538.2|8537.2|379
1639428900000|2021-12-13 20:55:00|8540.4|8539.5|8543.6|8542.1|8544|8542.8|8539.7|8538.4|963
1639429200000|2021-12-13 21:00:00|8543.3|8541.8|8541.9|8540.4|8543.6|8542.4|8541.1|8539.8|497
1639429500000|2021-12-13 21:05:00|8541.8|8540.3|8542.7|8541.2|8543.3|8541.8|8541.7|8540.2|128
1639429800000|2021-12-13 21:10:00|8542.6|8541.1|8543.3|8541.8|8543.7|8542.2|8542.2|8540.9|146
1639430100000|2021-12-13 21:15:00|8543.2|8541.7|8543|8541.5|8543.3|8541.8|8542.2|8540.7|170
1639430400000|2021-12-13 21:20:00|8543.1|8541.6|8541.5|8540|8543.1|8541.6|8541|8539.5|151
1639430700000|2021-12-13 21:25:00|8541.6|8540.1|8542.1|8540.6|8543.7|8542.2|8541.5|8540|182
1639431000000|2021-12-13 21:30:00|8542.2|8540.7|8541.5|8540|8542.6|8541.1|8541|8539.6|192
1639431300000|2021-12-13 21:35:00|8541.7|8540.2|8542.1|8540.6|8542.5|8541.1|8541.5|8540|131
1639431600000|2021-12-13 21:40:00|8542.2|8540.7|8542.7|8541.2|8543.4|8541.9|8542|8540.5|127
1639431900000|2021-12-13 21:45:00|8542.8|8541.3|8541.9|8540.4|8544.3|8542.8|8541.4|8539.9|247
1639432200000|2021-12-13 21:50:00|8541.8|8540.3|8542.6|8541.1|8544.3|8541.2|8541.7|8535|551
1639432500000|2021-12-13 21:55:00|8543.1|8540.7|8543.8|8532.8|8545.5|8541.3|8541.8|8532.1|930
1639432800000|2021-12-13 22:00:00|8543.1|8532.1|8541.6|8530.6|8543.3|8532.3|8540|8529|148
1639433100000|2021-12-13 22:05:00|8542.1|8531.1|8542.3|8531.3|8543.2|8532.2|8541.7|8530.7|62
1639433400000|2021-12-13 22:10:00|8542.5|8531.5|8542.3|8531.3|8544.3|8533.3|8541.1|8530.1|179
1639433700000|2021-12-13 22:15:00|8542.2|8531.2|8542.4|8531.4|8543.6|8532.6|8541.2|8530.2|165
1639434000000|2021-12-13 22:20:00|8541.6|8530.6|8542.3|8531.3|8543|8532|8540.7|8529.7|185
1639434300000|2021-12-13 22:25:00|8542.1|8531.1|8542.4|8531.4|8544.4|8533.4|8540.7|8529.7|187
1639434600000|2021-12-13 22:30:00|8542.5|8531.5|8542|8533.7|8544.9|8533.9|8540.5|8529.5|214
1639434900000|2021-12-13 22:35:00|8542.6|8533.5|8542.2|8534.3|8546.3|8535.7|8541.4|8531.8|246
1639435200000|2021-12-13 22:40:00|8542.3|8533.3|8546.8|8537.6|8547.8|8539.8|8540.4|8529.7|470
1639435500000|2021-12-13 22:45:00|8547.4|8538|8542|8531|8547.4|8538|8537.7|8526.7|391
1639435800000|2021-12-13 22:50:00|8542.3|8531.3|8542.1|8533.1|8543.8|8534.1|8541.8|8530.8|397
1639436100000|2021-12-13 22:55:00|8542.4|8533.3|8542.9|8533.7|8544|8534.3|8541.5|8531.5|279
1639436400000|2021-12-13 23:00:00|8543.4|8533.4|8540.6|8537.2|8544.9|8538.6|8539.9|8532.2|866
1639436700000|2021-12-13 23:05:00|8540.5|8537.3|8538.7|8537.2|8540.8|8537.9|8538.1|8535.7|669
1639437000000|2021-12-13 23:10:00|8538.8|8537.3|8539.7|8537|8540|8537.9|8538.2|8535.5|502
1639437300000|2021-12-13 23:15:00|8539.2|8537.1|8539.3|8537.8|8539.6|8537.9|8538.5|8536.8|140
1639437600000|2021-12-13 23:20:00|8539.2|8537.7|8538.9|8537.4|8539.3|8537.8|8538.6|8537.1|171
1639437900000|2021-12-13 23:25:00|8539|8537.5|8538.5|8537|8539|8537.5|8538|8536.5|114
1639438200000|2021-12-13 23:30:00|8538.6|8537.1|8540.7|8539.2|8541|8539.5|8538.1|8536.6|187
1639438500000|2021-12-13 23:35:00|8540.8|8539.3|8540.9|8539.4|8541.2|8539.7|8540.3|8538.8|124
1639438800000|2021-12-13 23:40:00|8540.8|8539.3|8540.9|8539.4|8541.6|8540.1|8540.6|8539.1|144
1639439100000|2021-12-13 23:45:00|8541|8539.5|8540.2|8538.7|8541.2|8539.7|8539.9|8538.4|158
1639439400000|2021-12-13 23:50:00|8540.1|8538.6|8540.1|8538.6|8540.5|8539|8539.8|8538.3|122
1639439700000|2021-12-13 23:55:00|8540.2|8538.7|8540.4|8538.9|8540.6|8539.1|8540.1|8538.6|133
1639440000000|2021-12-14 00:00:00|8540.3|8538.8|8540.5|8539|8541.3|8539.8|8539.9|8538.5|274
1639440300000|2021-12-14 00:05:00|8540.4|8538.9|8541.3|8539.8|8542.2|8540.7|8540.2|8538.7|266
1639440600000|2021-12-14 00:10:00|8541.2|8539.7|8541.3|8539.8|8541.9|8540.7|8540.8|8539.3|170
1639440900000|2021-12-14 00:15:00|8541.2|8539.7|8541|8539.5|8541.3|8539.8|8540.7|8539.2|123
1639441200000|2021-12-14 00:20:00|8540.9|8539.4|8540.9|8539.4|8541|8539.5|8539.9|8538.4|128
1639441500000|2021-12-14 00:25:00|8540.8|8539.3|8542.2|8540.7|8542.3|8541.2|8540.3|8539|158
1639441800000|2021-12-14 00:30:00|8542.1|8540.6|8542.2|8541.3|8543.4|8542.2|8541.9|8540.4|243
1639442100000|2021-12-14 00:35:00|8542.5|8541|8542.4|8540.9|8543.2|8541.8|8541.6|8540.3|165
1639442400000|2021-12-14 00:40:00|8542.5|8541|8541.7|8540.2|8542.7|8541.4|8541.6|8540.1|146
1639442700000|2021-12-14 00:45:00|8541.6|8540.1|8539.9|8538.4|8541.6|8540.1|8539.8|8538.4|129
1639443000000|2021-12-14 00:50:00|8540|8538.5|8538.9|8537.4|8540|8538.5|8538.4|8537|262
1639443300000|2021-12-14 00:55:00|8538.7|8537.2|8540.7|8539.2|8540.9|8539.6|8538.3|8536.8|202
1639443600000|2021-12-14 01:00:00|8540.6|8539.1|8540.8|8539.3|8541.4|8539.9|8539.5|8538.2|282
1639443900000|2021-12-14 01:05:00|8540.7|8539.2|8539.2|8537.7|8541|8539.9|8539.2|8537.7|197
1639444200000|2021-12-14 01:10:00|8539.1|8537.6|8541.1|8539.6|8541.8|8540.3|8539.1|8537.6|178
1639444500000|2021-12-14 01:15:00|8541.2|8539.7|8542.3|8540.8|8543.4|8541.9|8541.2|8539.7|231
1639444800000|2021-12-14 01:20:00|8542.2|8540.7|8543.2|8541.7|8543.9|8542.6|8541.9|8540.6|160
1639445100000|2021-12-14 01:25:00|8543.3|8541.8|8541.9|8540.4|8543.3|8541.8|8541.6|8540.2|171
1639445400000|2021-12-14 01:30:00|8541.8|8540.3|8540.8|8539.3|8542.3|8541.1|8539.9|8538.5|305
1639445700000|2021-12-14 01:35:00|8540.7|8539.2|8542.7|8541.2|8543.3|8541.8|8540.7|8539.2|194
1639446000000|2021-12-14 01:40:00|8542.8|8541.3|8543.1|8542.2|8543.4|8542.2|8542|8540.5|183
1639446300000|2021-12-14 01:45:00|8543|8542.1|8544.3|8542.8|8544.9|8543.6|8542.5|8541.3|303
1639446600000|2021-12-14 01:50:00|8544.4|8542.9|8544.3|8542.8|8544.8|8543.5|8543.7|8542.2|183
1639446900000|2021-12-14 01:55:00|8544.2|8542.7|8546|8544.5|8546.2|8544.9|8543|8541.7|265
1639447200000|2021-12-14 02:00:00|8545.9|8544.4|8546.1|8544.6|8546.8|8545.3|8545.3|8543.9|213
1639447500000|2021-12-14 02:05:00|8546.2|8544.7|8545.5|8544|8546.5|8545.2|8545.1|8543.9|106
1639447800000|2021-12-14 02:10:00|8545.4|8543.9|8544.9|8543.4|8545.5|8544.2|8544.4|8543.2|113
1639448100000|2021-12-14 02:15:00|8545|8543.5|8545.5|8544|8545.8|8544.5|8544.5|8543.1|139
1639448400000|2021-12-14 02:20:00|8545.4|8543.9|8545.2|8543.7|8545.7|8544.4|8544.5|8543|214
1639448700000|2021-12-14 02:25:00|8545.1|8543.6|8545|8543.5|8545.8|8544.3|8544.5|8543.3|87
1639449000000|2021-12-14 02:30:00|8545.1|8543.6|8544.3|8543.4|8545.1|8543.6|8543.8|8542.5|89
1639449300000|2021-12-14 02:35:00|8544.2|8543.3|8545.8|8544.3|8545.8|8544.5|8544.1|8543.1|167
1639449600000|2021-12-14 02:40:00|8545.6|8544.7|8545.5|8544|8546.6|8545.4|8545.3|8544|251
1639449900000|2021-12-14 02:45:00|8545.6|8544.1|8544.9|8544|8545.6|8544.6|8544.5|8543.2|214
1639450200000|2021-12-14 02:50:00|8544.8|8543.9|8545.2|8543.7|8545.9|8544.8|8544.8|8543.7|158
1639450500000|2021-12-14 02:55:00|8545|8544.1|8548.2|8546.7|8548.3|8546.8|8544.9|8543.6|257
1639450800000|2021-12-14 03:00:00|8547.9|8547|8547.7|8546.2|8548.2|8547|8547.1|8545.9|172
1639451100000|2021-12-14 03:05:00|8547.8|8546.3|8546.6|8545.1|8548.1|8546.6|8546.4|8545|217
1639451400000|2021-12-14 03:10:00|8546.7|8545.2|8545.3|8543.8|8546.8|8545.3|8545.3|8543.8|172
1639451700000|2021-12-14 03:15:00|8545.4|8543.9|8544.7|8543.2|8545.6|8544.4|8544.1|8542.9|136
1639452000000|2021-12-14 03:20:00|8544.6|8543.1|8544.6|8543.1|8545.3|8544.1|8543.9|8542.7|136
1639452300000|2021-12-14 03:25:00|8544.5|8543|8544.9|8543.4|8545.1|8543.8|8543.5|8542.4|179
1639452600000|2021-12-14 03:30:00|8545|8543.5|8543.3|8542.4|8546.3|8545|8543.2|8542.1|213
1639452900000|2021-12-14 03:35:00|8543.2|8542.3|8546.4|8544.9|8547.3|8546|8543.2|8542.1|372
1639453200000|2021-12-14 03:40:00|8546.3|8544.8|8545.5|8544.6|8547.2|8545.8|8545.4|8544.2|201
1639453500000|2021-12-14 03:45:00|8545.4|8544.5|8545.8|8544.3|8546.7|8545.3|8545.2|8543.7|189
1639453800000|2021-12-14 03:50:00|8545.7|8544.2|8545.5|8544|8546|8544.5|8544.1|8542.9|273
1639454100000|2021-12-14 03:55:00|8545.4|8543.9|8546.6|8545.1|8546.6|8545.4|8544.7|8543.4|218
1639454400000|2021-12-14 04:00:00|8546.5|8545|8547.3|8545.8|8547.7|8546.2|8546.3|8544.8|135
1639454700000|2021-12-14 04:05:00|8547.4|8545.9|8547.6|8546.1|8548.3|8546.8|8547|8545.9|107
1639455000000|2021-12-14 04:10:00|8547.5|8546|8547.3|8545.8|8548.2|8546.8|8547|8545.7|119
1639455300000|2021-12-14 04:15:00|8547.4|8545.9|8545.6|8544.1|8547.5|8546.2|8545.2|8543.9|198
1639455600000|2021-12-14 04:20:00|8545.5|8544|8545.1|8543.6|8545.8|8544.4|8544.6|8543.3|197
1639455900000|2021-12-14 04:25:00|8545|8543.5|8544.3|8542.8|8545.2|8543.9|8543.3|8542.2|193
1639456200000|2021-12-14 04:30:00|8544.2|8542.7|8543.3|8542.4|8544.3|8543|8543.1|8541.8|179
1639456500000|2021-12-14 04:35:00|8543.4|8542.5|8543.8|8542.3|8544.2|8543|8542.9|8541.7|128
1639456800000|2021-12-14 04:40:00|8543.4|8542.5|8544.1|8542.6|8544.3|8543.1|8543.3|8542.2|117
1639457100000|2021-12-14 04:45:00|8544.2|8542.7|8544.1|8542.6|8544.4|8542.9|8543.8|8542.3|89
1639457400000|2021-12-14 04:50:00|8544.2|8542.7|8544.6|8543.1|8544.7|8543.4|8543.9|8542.4|137
1639457700000|2021-12-14 04:55:00|8544.8|8543.3|8544.2|8542.7|8544.8|8543.3|8543.5|8542.1|148
1639458000000|2021-12-14 05:00:00|8544.1|8542.6|8543.6|8542.1|8544.2|8542.7|8542.6|8541.4|169
1639458300000|2021-12-14 05:05:00|8543.5|8542|8543.3|8541.8|8543.8|8542.4|8542.4|8541.3|111
1639458600000|2021-12-14 05:10:00|8543.2|8541.7|8543.3|8541.8|8543.6|8542.4|8542.6|8541.4|159
1639458900000|2021-12-14 05:15:00|8543.2|8541.7|8542.3|8541.4|8543.4|8542|8542.1|8540.9|157
1639459200000|2021-12-14 05:20:00|8542.6|8541.1|8543.3|8542.4|8544.1|8542.8|8542.3|8541.1|180
1639459500000|2021-12-14 05:25:00|8543.1|8542.2|8543.6|8542.1|8543.6|8542.4|8542.4|8541.2|163
1639459800000|2021-12-14 05:30:00|8543.2|8541.7|8543.3|8541.8|8543.9|8542.5|8542.8|8541.6|180
1639460100000|2021-12-14 05:35:00|8543.4|8541.9|8542.2|8540.7|8543.7|8542.3|8542|8540.7|254
1639460400000|2021-12-14 05:40:00|8541.8|8540.9|8542.6|8541.1|8543.4|8542|8541.6|8540.4|165
1639460700000|2021-12-14 05:45:00|8542.5|8541|8542.7|8541.2|8543.1|8541.6|8542.1|8540.6|126
1639461000000|2021-12-14 05:50:00|8542.8|8541.3|8543.1|8541.6|8544|8542.5|8542.2|8541.2|184
1639461300000|2021-12-14 05:55:00|8543.2|8541.7|8540.9|8539.4|8543.6|8542.2|8540.6|8539.3|312
1639461600000|2021-12-14 06:00:00|8541|8539.5|8541.7|8540.2|8542.6|8541.4|8541|8539.5|186
1639461900000|2021-12-14 06:05:00|8541.6|8540.1|8541.6|8540.1|8542|8540.5|8540.9|8539.6|182
1639462200000|2021-12-14 06:10:00|8541.7|8540.2|8540.1|8539.2|8542.1|8540.6|8539.8|8538.6|229
1639462500000|2021-12-14 06:15:00|8540.4|8538.9|8539.5|8538|8540.4|8539.1|8539.3|8537.8|120
1639462800000|2021-12-14 06:20:00|8539.6|8538.1|8539.8|8538.3|8540.1|8538.6|8538.6|8537.3|132
1639463100000|2021-12-14 06:25:00|8540.1|8538.6|8538.3|8536.8|8540.5|8539.3|8538.2|8536.8|254
1639463400000|2021-12-14 06:30:00|8538.2|8536.7|8537.3|8535.8|8538.4|8536.9|8536.9|8535.4|152
1639463700000|2021-12-14 06:35:00|8537.2|8535.7|8538.3|8536.8|8538.5|8537|8537.2|8535.7|131
1639464000000|2021-12-14 06:40:00|8538.4|8536.9|8539.1|8537.6|8539.9|8538.4|8538.3|8536.8|205
1639464300000|2021-12-14 06:45:00|8539.2|8537.7|8537|8536.1|8539.6|8538.1|8536.1|8534.9|362
1639464600000|2021-12-14 06:50:00|8537.3|8535.8|8535.4|8533.9|8537.6|8536.4|8534.9|8533.6|222
1639464900000|2021-12-14 06:55:00|8535.3|8533.8|8534.5|8532.2|8535.4|8534|8533.8|8530.9|300
1639465200000|2021-12-14 07:00:00|8534.6|8532.3|8532.8|8531.3|8536.7|8535.2|8531.8|8530.3|539
1639465500000|2021-12-14 07:05:00|8532.9|8531.4|8535.5|8534|8537.2|8536|8532.9|8531.4|407
1639465800000|2021-12-14 07:10:00|8535.6|8534.1|8535|8533.5|8535.6|8534.4|8533.3|8532|301
1639466100000|2021-12-14 07:15:00|8534.9|8533.4|8534.3|8532.8|8535.9|8534.4|8534.2|8532.8|287
1639466400000|2021-12-14 07:20:00|8534.6|8533.1|8537.2|8535.7|8537.5|8536|8534.3|8532.8|263
1639466700000|2021-12-14 07:25:00|8537.3|8535.8|8537.1|8535.6|8537.6|8536.4|8534.9|8533.7|265
1639467000000|2021-12-14 07:30:00|8537.2|8535.7|8535|8534.1|8538|8536.7|8534.9|8533.8|251
1639467300000|2021-12-14 07:35:00|8535.2|8534.3|8535.3|8534.4|8536.3|8535|8534|8533|304
1639467600000|2021-12-14 07:40:00|8535.4|8534.5|8536|8534.5|8537.7|8535|8534.4|8529.5|359
1639467900000|2021-12-14 07:45:00|8536.1|8534.6|8538.1|8536.6|8538.7|8536.8|8535.9|8529.8|481
1639468200000|2021-12-14 07:50:00|8538.2|8536.7|8537.6|8536.1|8538.3|8537|8536.1|8535|283
1639468500000|2021-12-14 07:55:00|8537.5|8536|8539.4|8535.4|8541.1|8540|8536.7|8531.9|531
1639468800000|2021-12-14 08:00:00|8539.3|8535.5|8537.3|8535.8|8540.6|8537.7|8535.8|8532.8|610
1639469100000|2021-12-14 08:05:00|8537.4|8535.9|8535.1|8533.6|8539|8537.5|8534.7|8533.2|362
1639469400000|2021-12-14 08:10:00|8535.2|8533.7|8537.1|8535.6|8538.5|8537|8535|8533.5|428
1639469700000|2021-12-14 08:15:00|8537.2|8535.7|8538.1|8536.6|8539.1|8537.9|8536.3|8535.2|382
1639470000000|2021-12-14 08:20:00|8537.8|8536.9|8539.1|8538.2|8543.3|8542.1|8537.1|8535.8|533
1639470300000|2021-12-14 08:25:00|8539.2|8538.3|8537.6|8536.7|8541.7|8540.3|8537.6|8536.7|543
1639470600000|2021-12-14 08:30:00|8538|8536.5|8540.6|8539.7|8541.2|8540.1|8537|8535.8|655
1639470900000|2021-12-14 08:35:00|8541|8539.5|8539.2|8537.7|8542.3|8541.2|8538.2|8537|468
1639471200000|2021-12-14 08:40:00|8538.9|8538|8542|8540.5|8542.9|8541.7|8537.5|8536.6|524
1639471500000|2021-12-14 08:45:00|8541.9|8540.4|8542.8|8541.3|8544|8542.7|8540.3|8539.1|496
1639471800000|2021-12-14 08:50:00|8542.5|8541.6|8540.1|8539.2|8543.5|8542.3|8539.9|8538.9|374
1639472100000|2021-12-14 08:55:00|8540|8539.1|8537.9|8536.4|8541.1|8540.1|8535.1|8533.8|590
1639472400000|2021-12-14 09:00:00|8538|8536.5|8540|8538.5|8540.7|8539.5|8535.9|8534.7|599
1639472700000|2021-12-14 09:05:00|8540.1|8538.6|8539.1|8538.2|8540.5|8539.6|8537.5|8536.2|458
1639473000000|2021-12-14 09:10:00|8539|8538.1|8541.9|8541|8542.6|8541.4|8537.7|8536.5|458
1639473300000|2021-12-14 09:15:00|8541.8|8540.9|8543.9|8542.4|8544.1|8542.7|8540.2|8539|651
1639473600000|2021-12-14 09:20:00|8543.8|8542.3|8540.9|8540|8545.2|8544|8540.3|8539.3|627
1639473900000|2021-12-14 09:25:00|8540.8|8539.9|8544.9|8543.4|8545.2|8544.1|8540.2|8538.8|811
1639474200000|2021-12-14 09:30:00|8544.8|8543.3|8544.8|8543.3|8545.3|8544.4|8543.4|8542.5|386
1639474500000|2021-12-14 09:35:00|8544.9|8543.4|8548.1|8547.2|8548.4|8547.2|8544.5|8543.3|539
1639474800000|2021-12-14 09:40:00|8548|8547.1|8547.8|8546.3|8549.2|8548|8546.2|8544.9|575
1639475100000|2021-12-14 09:45:00|8547.7|8546.2|8548.7|8547.8|8549.5|8548.6|8547.4|8546.2|457
1639475400000|2021-12-14 09:50:00|8549|8547.5|8548.3|8547.4|8549.3|8547.9|8545.7|8544.3|510
1639475700000|2021-12-14 09:55:00|8548.2|8547.3|8547.6|8546.1|8550.2|8548.9|8546.8|8545.4|659
1639476000000|2021-12-14 10:00:00|8547.7|8546.2|8547.7|8546.8|8550.5|8549|8546.4|8545.2|593
1639476300000|2021-12-14 10:05:00|8547.6|8546.7|8552.3|8550.8|8552.7|8551.4|8547.5|8546.2|639
1639476600000|2021-12-14 10:10:00|8552.2|8550.7|8551.5|8550.6|8552.6|8551.4|8549.9|8548.8|680
1639476900000|2021-12-14 10:15:00|8551.8|8550.3|8553.1|8551.6|8553.4|8552.2|8549.8|8548.5|619
1639477200000|2021-12-14 10:20:00|8553|8551.5|8549.6|8548.1|8553.9|8552.7|8549.1|8548.1|575
1639477500000|2021-12-14 10:25:00|8549.5|8548|8545.9|8544.4|8549.7|8548.5|8544.2|8543.3|430
1639477800000|2021-12-14 10:30:00|8545.6|8544.7|8545.8|8544.9|8547.4|8546.2|8544.1|8542.7|479
1639478100000|2021-12-14 10:35:00|8545.9|8545|8547.3|8546.4|8548.6|8547.4|8545.7|8544.5|430
1639478400000|2021-12-14 10:40:00|8547.6|8546.1|8549.3|8547.8|8549.5|8548.2|8546.4|8545.2|444
1639478700000|2021-12-14 10:45:00|8549.2|8547.7|8547.7|8546.8|8550.4|8549.2|8547.1|8545.8|484
1639479000000|2021-12-14 10:50:00|8547.8|8546.9|8549.6|8548.7|8550.7|8549.6|8547.7|8546.5|516
1639479300000|2021-12-14 10:55:00|8549.7|8548.8|8549.6|8548.1|8550.8|8549.8|8548.2|8547.1|474
1639479600000|2021-12-14 11:00:00|8549.5|8548|8547.6|8546.1|8550.8|8549.6|8547.2|8546|559
1639479900000|2021-12-14 11:05:00|8547.7|8546.2|8546.4|8544.9|8548.7|8547.3|8546.2|8544.9|403
1639480200000|2021-12-14 11:10:00|8546.5|8545|8543.6|8542.7|8546.8|8545.6|8543.6|8542.4|497
1639480500000|2021-12-14 11:15:00|8543.4|8542.5|8548.6|8547.7|8548.7|8547.8|8542.8|8541.3|543
1639480800000|2021-12-14 11:20:00|8549|8547.5|8546.9|8545.4|8549.6|8548.4|8545.4|8544.3|365
1639481100000|2021-12-14 11:25:00|8547|8545.5|8548.1|8547.2|8550.6|8549.3|8545.9|8544.7|477
1639481400000|2021-12-14 11:30:00|8548.2|8547.3|8542.4|8541.5|8548.6|8547.7|8541.2|8539.9|583
1639481700000|2021-12-14 11:35:00|8542.5|8541.6|8543.8|8542.9|8544.1|8543|8540.9|8539.8|435
1639482000000|2021-12-14 11:40:00|8544.4|8543.5|8546|8545.1|8546.6|8545.4|8543.9|8542.8|442
1639482300000|2021-12-14 11:45:00|8546.4|8544.9|8544|8542.5|8546.5|8545.5|8542.1|8540.6|608
1639482600000|2021-12-14 11:50:00|8544.3|8543.4|8541.9|8540.4|8545|8544|8541.9|8540.4|433
1639482900000|2021-12-14 11:55:00|8541.7|8540.2|8542.3|8540.8|8544.5|8543|8540.9|8539.7|730
1639483200000|2021-12-14 12:00:00|8542.4|8540.9|8547.1|8545.6|8547.5|8546.4|8541.3|8540.1|605
1639483500000|2021-12-14 12:05:00|8547|8545.5|8547.1|8545.6|8548.4|8546.9|8545.8|8544.5|509
1639483800000|2021-12-14 12:10:00|8547|8545.5|8544.7|8543.2|8547|8545.6|8543.5|8542.2|464
1639484100000|2021-12-14 12:15:00|8544.3|8543.4|8542.4|8540.9|8544.4|8543.4|8541.6|8540.3|421
1639484400000|2021-12-14 12:20:00|8542.5|8541|8542|8541.1|8543|8541.9|8540.4|8539.3|372
1639484700000|2021-12-14 12:25:00|8542.2|8540.7|8541.3|8539.8|8543.6|8542.4|8540.8|8539.5|389
1639485000000|2021-12-14 12:30:00|8541.4|8539.9|8542|8541.1|8542.6|8541.4|8540.1|8538.7|444
1639485300000|2021-12-14 12:35:00|8542.2|8541.3|8541.1|8540.2|8543.8|8542.6|8540.8|8539.5|297
1639485600000|2021-12-14 12:40:00|8541.2|8540.3|8539.4|8537.9|8541.3|8540.3|8538|8536.9|477
1639485900000|2021-12-14 12:45:00|8539.5|8538|8537|8536.1|8540.3|8539.1|8536.4|8535.2|592
1639486200000|2021-12-14 12:50:00|8537.1|8536.2|8535.8|8534.9|8538.5|8537.5|8535.4|8534.3|347
1639486500000|2021-12-14 12:55:00|8535.9|8535|8534.4|8533.5|8536.2|8535.1|8533.8|8532.6|519
1639486800000|2021-12-14 13:00:00|8534.5|8533.6|8533.4|8532.5|8536.5|8535|8533.2|8532.1|510
1639487100000|2021-12-14 13:05:00|8533.6|8532.1|8534.8|8533.9|8535.6|8534.7|8533|8531.8|435
1639487400000|2021-12-14 13:10:00|8535.2|8533.7|8535.3|8534.4|8536.3|8535.1|8533.9|8532.8|314
1639487700000|2021-12-14 13:15:00|8535.6|8534.1|8534.2|8533.3|8538.1|8536.6|8533.2|8532|389
1639488000000|2021-12-14 13:20:00|8534.3|8533.4|8536|8535.1|8536.4|8535.3|8533.4|8532.3|554
1639488300000|2021-12-14 13:25:00|8536.2|8534.7|8538.5|8537|8539.4|8537.9|8535.6|8534.4|425
1639488600000|2021-12-14 13:30:00|8538.4|8536.9|8541.7|8540.2|8542.4|8541.4|8537.1|8535.6|849
1639488900000|2021-12-14 13:35:00|8541.2|8540.3|8537.5|8536.6|8541.5|8540.6|8536.4|8534.9|721
1639489200000|2021-12-14 13:40:00|8537.4|8536.5|8540.5|8539.6|8540.8|8539.6|8535.5|8534.6|712
1639489500000|2021-12-14 13:45:00|8540.8|8539.3|8548.5|8547.6|8549|8547.7|8540.2|8538.9|852
1639489800000|2021-12-14 13:50:00|8548.6|8547.7|8545|8543.5|8549.1|8548|8543.8|8542.7|640
1639490100000|2021-12-14 13:55:00|8545.1|8543.6|8546.5|8545|8547.4|8546.1|8544|8542.8|662
1639490400000|2021-12-14 14:00:00|8546.4|8544.9|8539.2|8537.7|8547.3|8546.1|8538.9|8537.7|612
1639490700000|2021-12-14 14:05:00|8539.3|8537.8|8539|8538.1|8540.5|8539.4|8538.2|8537.3|541
1639491000000|2021-12-14 14:10:00|8538.9|8538|8541.9|8541|8542.5|8541.4|8538.1|8537.2|724
1639491300000|2021-12-14 14:15:00|8541.8|8540.9|8539.6|8538.7|8542.2|8541|8538.6|8537.7|614
1639491600000|2021-12-14 14:20:00|8539.7|8538.8|8539.7|8538.8|8540.2|8539.1|8537|8535.9|432
1639491900000|2021-12-14 14:25:00|8539.6|8538.7|8537.6|8536.1|8539.9|8538.7|8535.6|8534.6|613
1639492200000|2021-12-14 14:30:00|8537.8|8536.3|8533.8|8532.3|8540.8|8539.7|8528.9|8526.7|960
1639492500000|2021-12-14 14:35:00|8533.5|8532.6|8535.8|8534.3|8536.5|8535.3|8532.8|8531.8|664
1639492800000|2021-12-14 14:40:00|8535.4|8534.5|8536.7|8535.8|8537.3|8536.1|8534.2|8533.3|569
1639493100000|2021-12-14 14:45:00|8536.8|8535.9|8536.4|8535.5|8537.5|8536.4|8533.4|8532.2|659
1639493400000|2021-12-14 14:50:00|8536.2|8535.3|8536.3|8535.4|8537.5|8536.4|8535.7|8534.4|596
1639493700000|2021-12-14 14:55:00|8536.4|8535.5|8536|8535.1|8537|8536.1|8531.8|8530.6|941
1639494000000|2021-12-14 15:00:00|8536.1|8535.2|8536.7|8535.8|8538.4|8537.2|8534.7|8533.5|624
1639494300000|2021-12-14 15:05:00|8536.6|8535.7|8539.3|8538.4|8540.6|8539.4|8535.5|8534.6|642
1639494600000|2021-12-14 15:10:00|8539.4|8538.5|8538.1|8537.2|8539.8|8538.7|8536.5|8535.6|567
1639494900000|2021-12-14 15:15:00|8538.2|8537.3|8537.4|8536.5|8539.3|8538.1|8536.9|8535.8|480
1639495200000|2021-12-14 15:20:00|8537.5|8536.6|8536|8535.1|8537.5|8536.6|8534.5|8533.4|587
1639495500000|2021-12-14 15:25:00|8535.9|8535|8534.9|8533.4|8536.8|8535.9|8533.4|8532.4|465
1639495800000|2021-12-14 15:30:00|8534.8|8533.3|8529.9|8529|8535.5|8534.6|8529.9|8528.8|618
1639496100000|2021-12-14 15:35:00|8529.8|8528.9|8528.2|8526.7|8531.4|8530.2|8526.6|8525.5|618
1639496400000|2021-12-14 15:40:00|8528|8527.1|8527.8|8526.9|8529.6|8528.7|8527.2|8526|594
1639496700000|2021-12-14 15:45:00|8527.6|8526.7|8524|8522.5|8527.6|8526.7|8522.2|8521.1|695
1639497000000|2021-12-14 15:50:00|8523.9|8522.4|8521|8519.5|8524|8522.9|8519.1|8517.7|565
1639497300000|2021-12-14 15:55:00|8520.9|8519.4|8519.7|8518.8|8521|8519.5|8516.2|8515.1|760
1639497600000|2021-12-14 16:00:00|8519.5|8518.6|8520.6|8519.7|8522.4|8521.5|8518.5|8517.6|655
1639497900000|2021-12-14 16:05:00|8520.5|8519.6|8519.5|8518|8522.4|8521.3|8519|8517.9|520
1639498200000|2021-12-14 16:10:00|8519.7|8518.2|8518.8|8517.9|8521.9|8521|8518.2|8517|503
1639498500000|2021-12-14 16:15:00|8518.6|8517.7|8518.2|8517.3|8519.7|8518.8|8517.1|8516.2|416
1639498800000|2021-12-14 16:20:00|8518.3|8517.4|8515.3|8514.4|8518.5|8517.4|8514.6|8513.4|446
1639499100000|2021-12-14 16:25:00|8515.4|8514.5|8511.3|8510.4|8515.7|8514.6|8511.3|8510.3|514
1639499400000|2021-12-14 16:30:00|8511.1|8510.2|8516.1|8515.2|8516.5|8515.2|8511|8509.8|548
1639499700000|2021-12-14 16:35:00|8516.4|8514.9|8516.1|8515.2|8518|8516.7|8515.5|8514.4|356
1639500000000|2021-12-14 16:40:00|8516.2|8515.3|8519.2|8518.3|8519.6|8518.5|8516.1|8515.2|317
1639500300000|2021-12-14 16:45:00|8519.1|8518.2|8518.9|8518|8520.7|8519.6|8517.8|8516.9|364
1639500600000|2021-12-14 16:50:00|8518.8|8517.9|8519.7|8518.2|8519.8|8518.6|8517.5|8516.2|298
1639500900000|2021-12-14 16:55:00|8519.8|8518.3|8519.9|8519|8520.4|8519.2|8518.1|8516.9|401
1639501200000|2021-12-14 17:00:00|8519.8|8518.9|8520.2|8519.3|8522.2|8521|8519.8|8518.7|438
1639501500000|2021-12-14 17:05:00|8520.5|8519.6|8523.9|8523|8524.5|8523.5|8520.5|8519.6|339
1639501800000|2021-12-14 17:10:00|8524|8523.1|8523.3|8522.4|8524.9|8524|8523.1|8522.2|250
1639502100000|2021-12-14 17:15:00|8523.4|8522.5|8525|8524.1|8526|8525|8523.1|8522|325
1639502400000|2021-12-14 17:20:00|8524.9|8524|8523.3|8521.8|8525.4|8524.2|8522.3|8521.1|237
1639502700000|2021-12-14 17:25:00|8523.2|8521.7|8521.3|8520.4|8524.1|8522.8|8521.3|8520|372
1639503000000|2021-12-14 17:30:00|8521.5|8520.6|8522.6|8521.7|8523.1|8522|8521.1|8520|285
1639503300000|2021-12-14 17:35:00|8522.7|8521.8|8522.9|8522|8524|8522.8|8522.6|8521.6|263
1639503600000|2021-12-14 17:40:00|8523.1|8522.2|8523.6|8522.7|8524|8523.1|8522.8|8521.6|231
1639503900000|2021-12-14 17:45:00|8523.5|8522.6|8521.9|8521|8523.7|8522.8|8521.9|8520.7|263
1639504200000|2021-12-14 17:50:00|8522|8521.1|8520.9|8520|8522.3|8521.3|8520.4|8519.4|238
1639504500000|2021-12-14 17:55:00|8521|8520.1|8522|8520.5|8523.2|8522.1|8520.8|8519.7|206
1639504800000|2021-12-14 18:00:00|8521.9|8520.4|8519.3|8517.8|8522.1|8520.6|8519.1|8517.6|287
1639505100000|2021-12-14 18:05:00|8519.4|8517.9|8518.9|8518|8519.4|8518.1|8517.1|8515.6|196
1639505400000|2021-12-14 18:10:00|8519.2|8517.7|8520.3|8519.4|8520.9|8519.7|8519|8517.6|178
1639505700000|2021-12-14 18:15:00|8520.2|8519.3|8517.4|8516.5|8520.5|8519.3|8517.2|8516|220
1639506000000|2021-12-14 18:20:00|8517.5|8516.6|8516.4|8514.9|8517.8|8516.6|8516|8514.8|191
1639506300000|2021-12-14 18:25:00|8516.6|8515.1|8516.5|8515|8517|8515.8|8515.8|8514.6|190
1639506600000|2021-12-14 18:30:00|8516.4|8514.9|8518.5|8517|8518.6|8517.4|8515.9|8514.7|195
1639506900000|2021-12-14 18:35:00|8518|8517.1|8518|8517.1|8519.3|8518.4|8517.6|8516.5|220
1639507200000|2021-12-14 18:40:00|8517.9|8517|8519.4|8518.5|8519.8|8518.8|8517.9|8516.9|173
1639507500000|2021-12-14 18:45:00|8519.5|8518.6|8520.1|8519.2|8520.5|8519.3|8518.6|8517.5|221
1639507800000|2021-12-14 18:50:00|8520.2|8519.3|8517.6|8516.1|8520.5|8519.3|8517.3|8516.1|298
1639508100000|2021-12-14 18:55:00|8517.7|8516.2|8517|8516.1|8517.9|8516.7|8516.1|8514.9|252
1639508400000|2021-12-14 19:00:00|8516.9|8516|8518.2|8516.7|8518.6|8517.3|8516.4|8515.5|203
1639508700000|2021-12-14 19:05:00|8518.3|8516.8|8516.2|8514.7|8519.8|8518.7|8515.8|8514.6|275
1639509000000|2021-12-14 19:10:00|8516.3|8514.8|8516.1|8514.6|8516.5|8515.5|8515|8513.8|264
1639509300000|2021-12-14 19:15:00|8515.8|8514.9|8517.2|8515.7|8518.4|8517.2|8515.7|8514.5|263
1639509600000|2021-12-14 19:20:00|8517.1|8515.6|8517.3|8516.4|8517.7|8516.6|8516.5|8515.3|252
1639509900000|2021-12-14 19:25:00|8517.6|8516.1|8517.3|8516.4|8518.3|8517.1|8516.8|8515.5|210
1639510200000|2021-12-14 19:30:00|8517.2|8516.3|8515.2|8513.7|8517.9|8516.6|8514.9|8513.7|255
1639510500000|2021-12-14 19:35:00|8515.1|8513.6|8514.3|8513.4|8515.7|8514.4|8514.2|8513.3|177
1639510800000|2021-12-14 19:40:00|8514.2|8513.3|8515.8|8514.3|8515.9|8514.8|8513.9|8512.8|242
1639511100000|2021-12-14 19:45:00|8515.3|8514.4|8514.3|8513.4|8516.2|8514.9|8514.2|8513|186
1639511400000|2021-12-14 19:50:00|8514.4|8513.5|8514.7|8513.8|8515|8513.8|8513.4|8512.3|226
1639511700000|2021-12-14 19:55:00|8514.6|8513.7|8514.7|8513.2|8517.3|8516.1|8514.4|8513.1|388
1639512000000|2021-12-14 20:00:00|8514.8|8513.3|8514.2|8512.7|8515.9|8514.5|8513.6|8512.3|404
1639512300000|2021-12-14 20:05:00|8514.1|8512.6|8513.5|8512|8514.2|8512.8|8512.8|8511.5|208
1639512600000|2021-12-14 20:10:00|8513.6|8512.1|8513.8|8512.3|8514.1|8512.9|8512.4|8511.1|214
1639512900000|2021-12-14 20:15:00|8513.7|8512.2|8513.4|8511.9|8514.2|8512.8|8512.9|8511.7|190
1639513200000|2021-12-14 20:20:00|8513.5|8512|8512.6|8511.1|8514.2|8512.7|8512.5|8511|205
1639513500000|2021-12-14 20:25:00|8512.5|8511|8512.6|8511.1|8513|8511.8|8511.3|8510.1|224
1639513800000|2021-12-14 20:30:00|8512.5|8511|8512.5|8511|8513|8511.6|8511.5|8510.3|195
1639514100000|2021-12-14 20:35:00|8512.6|8511.1|8512.8|8511.3|8512.8|8511.8|8511.6|8510.3|141
1639514400000|2021-12-14 20:40:00|8512.9|8511.4|8514.3|8512.8|8514.4|8513|8512.9|8511.4|235
1639514700000|2021-12-14 20:45:00|8514.2|8512.7|8513.8|8512.3|8514.3|8513.2|8512.6|8511.3|205
1639515000000|2021-12-14 20:50:00|8513.9|8512.4|8514.2|8513.3|8514.5|8513.4|8512|8510.8|321
1639515300000|2021-12-14 20:55:00|8514.1|8513.2|8512.6|8511.1|8514.3|8513.2|8512|8510.7|248
1639515600000|2021-12-14 21:00:00|8512.7|8511.2|8512.1|8510.6|8513.8|8512.4|8511.9|8510.4|195
1639515900000|2021-12-14 21:05:00|8512|8510.5|8511.1|8509.6|8512.4|8510.9|8510.6|8509.2|225
1639516200000|2021-12-14 21:10:00|8511.2|8509.7|8512.2|8510.7|8513.5|8512|8511|8509.5|173
1639516500000|2021-12-14 21:15:00|8512.3|8510.8|8511.7|8510.2|8512.3|8510.8|8511.2|8509.7|163
1639516800000|2021-12-14 21:20:00|8511.6|8510.1|8511.5|8510|8511.9|8510.4|8510.8|8509.5|130
1639517100000|2021-12-14 21:25:00|8511.6|8510.1|8509.3|8507.8|8511.8|8510.3|8509.1|8507.8|154
1639517400000|2021-12-14 21:30:00|8509.4|8507.9|8510.4|8508.9|8510.6|8509.4|8508.8|8507.3|167
1639517700000|2021-12-14 21:35:00|8510.5|8509|8511.3|8509.8|8511.5|8510|8510.5|8509|85
1639518000000|2021-12-14 21:40:00|8511.4|8509.9|8511.6|8510.1|8512.1|8510.6|8511.3|8509.8|151
1639518300000|2021-12-14 21:45:00|8511.4|8509.9|8511.4|8509.9|8512.2|8510.7|8510.9|8509.4|205
1639518600000|2021-12-14 21:50:00|8511.3|8509.8|8511.8|8510.3|8512.4|8510.8|8510.4|8508.9|296
1639518900000|2021-12-14 21:55:00|8511.6|8510.1|8514.5|8506|8514.9|8510.5|8510.7|8505.1|502
1639519200000|2021-12-14 22:00:00|8514.3|8504.7|8514.5|8503.5|8515.8|8505.6|8510.2|8499.2|90
1639519500000|2021-12-14 22:05:00|8514.6|8503.6|8514.6|8506.8|8517.1|8508|8513.9|8503.6|90
1639519800000|2021-12-14 22:10:00|8515.7|8506.5|8517.1|8508.6|8518.4|8509|8514.1|8503.1|285
1639520100000|2021-12-14 22:15:00|8517.2|8507.8|8515.9|8504.9|8518.3|8509.2|8512.2|8501.2|814
1639520400000|2021-12-14 22:20:00|8516.2|8505.2|8515.7|8507.9|8518|8508.8|8514.4|8503.4|248
1639520700000|2021-12-14 22:25:00|8515.4|8508|8515.3|8509.2|8517.1|8509.6|8514.7|8506.2|187
1639521000000|2021-12-14 22:30:00|8515.1|8509.1|8514.1|8508.2|8517.6|8509.8|8513.9|8506.2|218
1639521300000|2021-12-14 22:35:00|8514|8508.1|8513.5|8509|8515.8|8509.4|8513.4|8506.9|142
1639521600000|2021-12-14 22:40:00|8513.6|8508.8|8512.9|8507.4|8515.9|8508.8|8512.5|8506.1|150
1639521900000|2021-12-14 22:45:00|8512.8|8508.2|8512.2|8507.1|8515.2|8508.2|8512.1|8505.7|391
1639522200000|2021-12-14 22:50:00|8512.4|8506.4|8511.7|8506.8|8514.4|8507.5|8511.5|8505.7|305
1639522500000|2021-12-14 22:55:00|8512|8506.9|8511.3|8506.3|8512|8507.1|8510.5|8505.8|265
1639522800000|2021-12-14 23:00:00|8511.7|8505.9|8510.7|8507.2|8513.6|8509.2|8510.1|8505.7|639
1639523100000|2021-12-14 23:05:00|8511.4|8507|8510.1|8508.6|8511.8|8509|8509.9|8507|216
1639523400000|2021-12-14 23:10:00|8510.2|8508.7|8510.5|8508.3|8511.6|8509|8509.9|8507.8|232
1639523700000|2021-12-14 23:15:00|8510.6|8508.1|8509.5|8508|8510.9|8508.8|8509.3|8507.1|147
1639524000000|2021-12-14 23:20:00|8509.4|8507.9|8508.6|8507.1|8509.7|8508.2|8508.2|8506.7|264
1639524300000|2021-12-14 23:25:00|8508.5|8507|8509.7|8508.2|8509.8|8508.3|8508.3|8506.8|123
1639524600000|2021-12-14 23:30:00|8509.8|8508.3|8509.5|8508|8510.5|8509|8509.3|8507.8|144
1639524900000|2021-12-14 23:35:00|8509.6|8508.1|8510.1|8508.6|8510.3|8508.8|8509.1|8507.9|137
1639525200000|2021-12-14 23:40:00|8510|8508.5|8510|8508.5|8510.1|8508.6|8509.7|8508.2|83
1639525500000|2021-12-14 23:45:00|8510.1|8508.6|8510.1|8508.6|8510.3|8508.8|8509.7|8508.2|79
1639525800000|2021-12-14 23:50:00|8510.2|8508.7|8509.8|8508.3|8510.4|8508.9|8509.7|8508.2|68
1639526100000|2021-12-14 23:55:00|8510|8508.5|8509.8|8508.3|8510.4|8508.9|8509.5|8508|153
1639526400000|2021-12-15 00:00:00|8509.9|8508.4|8508.7|8507.2|8510.1|8508.6|8508.7|8507.2|163
1639526700000|2021-12-15 00:05:00|8508.6|8507.1|8509.9|8508.4|8510.2|8508.7|8508.6|8507.1|182
1639527000000|2021-12-15 00:10:00|8510|8508.5|8509.2|8507.7|8510|8508.6|8508.8|8507.6|121
1639527300000|2021-12-15 00:15:00|8509.1|8507.6|8510.1|8508.6|8510.2|8509|8509.1|8507.6|106
1639527600000|2021-12-15 00:20:00|8510|8508.5|8510|8508.5|8510.3|8509|8509.6|8508.1|103
1639527900000|2021-12-15 00:25:00|8510.1|8508.6|8510.3|8508.8|8510.5|8509.3|8509.7|8508.3|135
1639528200000|2021-12-15 00:30:00|8510.4|8508.9|8510.1|8509.2|8511|8509.9|8509.8|8508.6|206
1639528500000|2021-12-15 00:35:00|8510.4|8508.9|8511|8509.5|8511.5|8510.1|8510|8508.7|167
1639528800000|2021-12-15 00:40:00|8510.9|8509.4|8512.9|8511.4|8513.1|8511.8|8510.9|8509.4|185
1639529100000|2021-12-15 00:45:00|8512.6|8511.7|8514.1|8513.2|8514.6|8513.4|8512.5|8511.2|208
1639529400000|2021-12-15 00:50:00|8514|8513.1|8515.8|8514.3|8516.8|8515.4|8513.9|8512.6|312
1639529700000|2021-12-15 00:55:00|8515.9|8514.4|8512.9|8511.4|8516.7|8515.6|8512.6|8511.1|289
1639530000000|2021-12-15 01:00:00|8513|8511.5|8513.5|8512|8514.8|8513.4|8512.4|8510.9|307
1639530300000|2021-12-15 01:05:00|8513.2|8512.3|8515|8513.5|8515.2|8513.7|8513.2|8511.9|194
1639530600000|2021-12-15 01:10:00|8514.9|8513.4|8514.5|8513|8515.3|8514.1|8513.3|8512|246
1639530900000|2021-12-15 01:15:00|8514.3|8512.8|8514|8512.5|8515.1|8513.9|8513.6|8512.4|331
1639531200000|2021-12-15 01:20:00|8514.1|8512.6|8513.3|8512.4|8514.2|8513.1|8513.3|8512|188
1639531500000|2021-12-15 01:25:00|8513.2|8512.3|8514.2|8512.7|8515.2|8513.9|8513.1|8511.8|272
1639531800000|2021-12-15 01:30:00|8514.1|8512.6|8513.9|8512.4|8514.5|8513.3|8513.3|8511.9|234
1639532100000|2021-12-15 01:35:00|8513.8|8512.3|8514.1|8512.6|8514.4|8513|8512.8|8511.5|205
1639532400000|2021-12-15 01:40:00|8514|8512.5|8515.2|8513.7|8515.3|8514.1|8513.8|8512.5|246
1639532700000|2021-12-15 01:45:00|8515.3|8513.8|8516.7|8515.2|8516.7|8515.4|8514.6|8513.2|249
1639533000000|2021-12-15 01:50:00|8516.6|8515.1|8516.1|8514.6|8516.7|8515.5|8515.6|8514.1|227
1639533300000|2021-12-15 01:55:00|8516|8514.5|8516.2|8514.7|8516.5|8515.2|8514.9|8513.5|291
1639533600000|2021-12-15 02:00:00|8516.1|8514.6|8514.9|8514|8516.7|8515.5|8514.9|8513.7|269
1639533900000|2021-12-15 02:05:00|8515.2|8513.7|8515|8514.1|8516.1|8515|8514.6|8513.3|244
1639534200000|2021-12-15 02:10:00|8514.8|8513.9|8513.8|8512.3|8515.2|8513.9|8513.7|8512.2|162
1639534500000|2021-12-15 02:15:00|8513.9|8512.4|8513.7|8512.2|8514.4|8512.9|8513.3|8511.9|152
1639534800000|2021-12-15 02:20:00|8513.6|8512.1|8514.3|8512.8|8514.5|8513.6|8513.1|8511.7|127
1639535100000|2021-12-15 02:25:00|8514.4|8512.9|8514.6|8513.1|8514.7|8513.3|8513.6|8512.2|137
1639535400000|2021-12-15 02:30:00|8514.5|8513|8513.6|8512.7|8515.5|8514.2|8513.6|8512.5|328
1639535700000|2021-12-15 02:35:00|8513.7|8512.8|8512.4|8511.5|8514.1|8512.8|8512.1|8510.8|165
1639536000000|2021-12-15 02:40:00|8512.7|8511.2|8512.1|8511.2|8513.1|8511.8|8512|8510.5|183
1639536300000|2021-12-15 02:45:00|8512|8511.1|8512.5|8511|8512.7|8511.4|8511.9|8510.7|102
1639536600000|2021-12-15 02:50:00|8512.4|8510.9|8513.2|8511.7|8513.2|8511.9|8512|8510.7|144
1639536900000|2021-12-15 02:55:00|8513.1|8511.6|8511.7|8510.2|8513.2|8511.9|8511.1|8509.9|157
1639537200000|2021-12-15 03:00:00|8511.6|8510.1|8512.6|8511.1|8513.3|8512.1|8511.1|8510|180
1639537500000|2021-12-15 03:05:00|8512.5|8511|8512.2|8510.7|8512.7|8511.6|8512|8510.6|127
1639537800000|2021-12-15 03:10:00|8512.1|8510.6|8511.6|8510.1|8512.4|8511.4|8511.4|8510|159
1639538100000|2021-12-15 03:15:00|8511.3|8510.4|8511.4|8510.5|8513|8511.8|8511.3|8510.1|222
1639538400000|2021-12-15 03:20:00|8511.9|8510.4|8511.6|8510.1|8512.3|8511.1|8511.1|8509.9|112
1639538700000|2021-12-15 03:25:00|8511.5|8510|8512.5|8511|8512.5|8511|8511.4|8510|145
1639539000000|2021-12-15 03:30:00|8512.3|8510.8|8512.7|8511.2|8512.9|8511.7|8511.9|8510.6|186
1639539300000|2021-12-15 03:35:00|8512.9|8511.4|8512.5|8511|8513.1|8511.9|8512.2|8510.7|143
1639539600000|2021-12-15 03:40:00|8512.6|8511.1|8512.2|8510.7|8512.9|8511.6|8512.2|8510.7|135
1639539900000|2021-12-15 03:45:00|8512.3|8510.8|8511.9|8510.4|8512.5|8511.2|8511.7|8510.3|125
1639540200000|2021-12-15 03:50:00|8512|8510.5|8511.6|8510.1|8512|8510.9|8510.7|8509.8|190
1639540500000|2021-12-15 03:55:00|8511.3|8510.4|8511|8509.5|8511.8|8510.6|8510.4|8509.3|214
1639540800000|2021-12-15 04:00:00|8510.9|8509.4|8510.7|8509.8|8511.3|8510.1|8509.6|8508.4|241
1639541100000|2021-12-15 04:05:00|8510.6|8509.7|8511.1|8510.2|8511.7|8510.4|8510.5|8509.1|158
1639541400000|2021-12-15 04:10:00|8511|8510.1|8509.7|8508.8|8512|8510.6|8509.6|8508.3|283
1639541700000|2021-12-15 04:15:00|8509.8|8508.3|8509.3|8508.4|8510.2|8508.9|8509.1|8507.9|195
1639542000000|2021-12-15 04:20:00|8509.5|8508|8509.6|8508.7|8510.3|8509|8509.3|8508|133
1639542300000|2021-12-15 04:25:00|8509.8|8508.9|8510.9|8509.4|8511|8509.8|8509.8|8508.5|180
1639542600000|2021-12-15 04:30:00|8511|8509.5|8509.9|8509|8511|8509.7|8509.1|8508|244
1639542900000|2021-12-15 04:35:00|8509.8|8508.9|8510.6|8509.1|8510.8|8509.5|8509.3|8508.1|259
1639543200000|2021-12-15 04:40:00|8510.7|8509.2|8509.9|8508.4|8510.7|8509.3|8509.5|8508.3|139
1639543500000|2021-12-15 04:45:00|8509.7|8508.8|8510.2|8508.7|8510.7|8509.5|8509.7|8508.5|107
1639543800000|2021-12-15 04:50:00|8509.9|8509|8510|8509.1|8510.4|8509.2|8509.6|8508.4|101
1639544100000|2021-12-15 04:55:00|8510.1|8509.2|8509.2|8508.3|8510.4|8509.2|8509.1|8507.8|137
1639544400000|2021-12-15 05:00:00|8509.4|8507.9|8510|8508.5|8510.3|8509|8509.2|8507.9|172
1639544700000|2021-12-15 05:05:00|8510.1|8508.6|8511.1|8509.6|8511.7|8510.5|8509.4|8508.1|204
1639545000000|2021-12-15 05:10:00|8511.2|8509.7|8511.1|8509.6|8511.3|8510.1|8510.2|8509|194
1639545300000|2021-12-15 05:15:00|8511|8509.5|8510.4|8508.9|8511.3|8510.1|8510|8508.8|185
1639545600000|2021-12-15 05:20:00|8510.3|8508.8|8510.2|8509.3|8510.5|8509.3|8509.6|8508.3|141
1639545900000|2021-12-15 05:25:00|8510.3|8508.8|8510.6|8509.1|8510.9|8509.8|8510|8508.7|135
1639546200000|2021-12-15 05:30:00|8510.7|8509.2|8511.2|8509.7|8511.4|8510.1|8510.5|8509.2|177
1639546500000|2021-12-15 05:35:00|8511.1|8509.6|8510.9|8509.4|8511.4|8510.1|8509.8|8508.6|117
1639546800000|2021-12-15 05:40:00|8511|8509.5|8512|8510.5|8512.3|8510.9|8510.3|8509|134
1639547100000|2021-12-15 05:45:00|8511.9|8510.4|8512|8510.5|8513|8511.6|8511.9|8510.4|178
1639547400000|2021-12-15 05:50:00|8511.9|8510.4|8510.1|8508.6|8512.3|8510.9|8510.1|8508.6|129
1639547700000|2021-12-15 05:55:00|8510|8508.5|8510.4|8508.9|8511|8509.8|8509.2|8508|235
1639548000000|2021-12-15 06:00:00|8510.3|8508.8|8509.6|8508.1|8510.5|8509.4|8508.5|8507.4|188
1639548300000|2021-12-15 06:05:00|8509.7|8508.2|8509.2|8507.7|8509.7|8508.3|8508.6|8507.1|141
1639548600000|2021-12-15 06:10:00|8509.3|8507.8|8511.6|8510.1|8511.7|8510.5|8509|8507.7|122
1639548900000|2021-12-15 06:15:00|8511.7|8510.2|8511.4|8509.9|8511.8|8510.6|8509.9|8508.4|194
1639549200000|2021-12-15 06:20:00|8511.5|8510|8513.1|8512.2|8513.4|8512.3|8511.1|8509.9|193
1639549500000|2021-12-15 06:25:00|8513|8512.1|8514.2|8512.7|8514.7|8513.4|8512.9|8511.6|206
1639549800000|2021-12-15 06:30:00|8514.3|8512.8|8514.3|8512.8|8514.4|8513.3|8512.6|8511.2|234
1639550100000|2021-12-15 06:35:00|8514.4|8512.9|8514.5|8513.6|8515.8|8514.5|8513.9|8512.4|182
1639550400000|2021-12-15 06:40:00|8514.9|8513.4|8513.8|8512.3|8515.3|8514|8513.2|8512|200
1639550700000|2021-12-15 06:45:00|8513.5|8512.6|8515|8513.5|8515.1|8513.9|8513.3|8512.1|114
1639551000000|2021-12-15 06:50:00|8515.1|8513.6|8516|8514.5|8516.1|8514.8|8514.5|8513.3|168
1639551300000|2021-12-15 06:55:00|8515.9|8514.4|8516.7|8511.3|8517.5|8515.8|8514.2|8509.3|433
1639551600000|2021-12-15 07:00:00|8517.4|8510.3|8510.8|8509.3|8517.4|8512.5|8503.4|8499.1|726
1639551900000|2021-12-15 07:05:00|8510.7|8509.2|8512.8|8511.3|8513.5|8512.3|8510.3|8508.8|616
1639552200000|2021-12-15 07:10:00|8512.5|8511.6|8512.5|8511.6|8513.4|8512.1|8511.5|8510.3|408
1639552500000|2021-12-15 07:15:00|8512.8|8511.3|8512.3|8510.8|8513.1|8511.9|8511.2|8509.9|328
1639552800000|2021-12-15 07:20:00|8512.4|8510.9|8510.6|8509.1|8512.5|8511.4|8509.4|8508.1|528
1639553100000|2021-12-15 07:25:00|8510.7|8509.2|8510.9|8510|8511.8|8510.7|8509.2|8507.7|379
1639553400000|2021-12-15 07:30:00|8511|8510.1|8507.9|8506.4|8511.3|8510.1|8507.6|8506.4|407
1639553700000|2021-12-15 07:35:00|8508|8506.5|8505.4|8503.9|8508.2|8507|8504.7|8503.4|370
1639554000000|2021-12-15 07:40:00|8505.3|8503.8|8507.9|8506.4|8508|8506.9|8504.8|8503.7|317
1639554300000|2021-12-15 07:45:00|8508|8506.5|8507.3|8505.8|8508.2|8507.3|8505.9|8504.6|416
1639554600000|2021-12-15 07:50:00|8507.2|8505.7|8504.5|8503.6|8507.3|8506.3|8504.3|8503.3|350
1639554900000|2021-12-15 07:55:00|8504.6|8503.7|8501.2|8499.7|8504.7|8503.8|8499.2|8498.1|630
1639555200000|2021-12-15 08:00:00|8501.3|8499.8|8501.2|8500.3|8504.7|8503.4|8499.6|8498.5|708
1639555500000|2021-12-15 08:05:00|8501.4|8500.5|8499.5|8498|8501.6|8500.5|8498.4|8496.9|476
1639555800000|2021-12-15 08:10:00|8499.4|8497.9|8498.5|8497|8500.8|8499.6|8497.7|8496.4|524
1639556100000|2021-12-15 08:15:00|8498.6|8497.1|8496.3|8494.8|8499.7|8498.5|8495.7|8494.4|576
1639556400000|2021-12-15 08:20:00|8496.2|8494.7|8496.7|8495.2|8497.1|8496|8494|8492.8|528
1639556700000|2021-12-15 08:25:00|8496.4|8494.9|8499|8497.5|8501.4|8500.3|8496.1|8494.6|499
1639557000000|2021-12-15 08:30:00|8498.9|8497.4|8495.8|8494.3|8499|8497.5|8494.3|8492.8|444
1639557300000|2021-12-15 08:35:00|8495.7|8494.2|8493.2|8491.7|8495.8|8494.3|8491.6|8490.3|476
1639557600000|2021-12-15 08:40:00|8493.3|8491.8|8493.3|8491.8|8496.1|8494.6|8492.2|8491|405
1639557900000|2021-12-15 08:45:00|8493.4|8491.9|8487.1|8486.2|8493.6|8492.1|8486.5|8485.2|621
1639558200000|2021-12-15 08:50:00|8487|8486.1|8489.7|8488.8|8491.5|8490|8486.4|8485.1|539
1639558500000|2021-12-15 08:55:00|8489.8|8488.9|8493.2|8491.7|8494.1|8492.7|8488.7|8487.5|521
1639558800000|2021-12-15 09:00:00|8493.1|8491.6|8490.5|8489.6|8493.4|8491.9|8489.5|8488.2|593
1639559100000|2021-12-15 09:05:00|8490.9|8489.4|8496|8494.5|8496.5|8495|8490.5|8489.3|426
1639559400000|2021-12-15 09:10:00|8496.1|8494.6|8495.7|8494.2|8497.2|8495.7|8493.6|8492.3|393
1639559700000|2021-12-15 09:15:00|8495.6|8494.1|8499.6|8498.1|8500.3|8499.2|8493.6|8492.3|506
1639560000000|2021-12-15 09:20:00|8499.5|8498|8498.2|8496.7|8500.5|8499.3|8497.8|8496.6|386
1639560300000|2021-12-15 09:25:00|8498.3|8496.8|8497.3|8495.8|8500.4|8499|8496.4|8495.2|454
1639560600000|2021-12-15 09:30:00|8497.2|8495.7|8495|8493.5|8500.1|8498.8|8494.6|8493.2|515
1639560900000|2021-12-15 09:35:00|8494.8|8493.3|8499.4|8497.9|8499.4|8498.2|8493.3|8492|448
1639561200000|2021-12-15 09:40:00|8499.3|8497.8|8500.4|8498.9|8501.7|8500.3|8498.5|8497.3|341
1639561500000|2021-12-15 09:45:00|8500.2|8498.7|8499.7|8498.2|8500.2|8498.9|8498|8496.8|407
1639561800000|2021-12-15 09:50:00|8499.6|8498.1|8502|8500.5|8502.1|8500.8|8498.9|8497.6|390
1639562100000|2021-12-15 09:55:00|8502.1|8500.6|8501.2|8499.7|8503.2|8502.1|8499.2|8498.2|544
1639562400000|2021-12-15 10:00:00|8501.1|8499.6|8503.6|8502.7|8504.8|8503.7|8501.1|8499.6|411
1639562700000|2021-12-15 10:05:00|8503.7|8502.8|8505.5|8504|8506|8504.7|8502|8500.8|377
1639563000000|2021-12-15 10:10:00|8505.6|8504.1|8499.9|8498.4|8506.8|8505.6|8499.5|8498.2|554
1639563300000|2021-12-15 10:15:00|8500|8498.5|8501.2|8499.7|8501.5|8500.2|8498.8|8497.4|376
1639563600000|2021-12-15 10:20:00|8501.1|8499.6|8500|8498.5|8503.5|8502.3|8499.4|8498.4|501
1639563900000|2021-12-15 10:25:00|8499.7|8498.8|8499.3|8498.4|8501.6|8500.3|8498.9|8497.7|382
1639564200000|2021-12-15 10:30:00|8499.2|8498.3|8498.1|8496.6|8499.9|8498.6|8497.4|8496.3|221
1639564500000|2021-12-15 10:35:00|8497.9|8497|8501.2|8499.7|8501.9|8500.6|8497.9|8496.9|324
1639564800000|2021-12-15 10:40:00|8501.3|8499.8|8498.7|8497.8|8502.1|8501|8497.1|8495.9|378
1639565100000|2021-12-15 10:45:00|8498.5|8497.6|8496.6|8495.7|8500.4|8499.2|8496.4|8495.4|349
1639565400000|2021-12-15 10:50:00|8496.7|8495.8|8498.3|8496.8|8499.1|8497.9|8496.6|8495.5|321
1639565700000|2021-12-15 10:55:00|8498|8497.1|8496.9|8495.4|8499|8497.7|8496.8|8495.3|297
1639566000000|2021-12-15 11:00:00|8497|8495.5|8495.3|8493.8|8497.5|8496.3|8494|8492.8|413
1639566300000|2021-12-15 11:05:00|8495.4|8493.9|8494.5|8493|8495.7|8494.3|8493.9|8492.5|332
1639566600000|2021-12-15 11:10:00|8494.6|8493.1|8493.6|8492.7|8495.8|8494.5|8493.5|8492.2|382
1639566900000|2021-12-15 11:15:00|8493.7|8492.8|8497.4|8496.5|8497.9|8496.8|8492.9|8491.7|265
1639567200000|2021-12-15 11:20:00|8497.7|8496.2|8499.1|8498.2|8499.8|8498.5|8497.1|8496|393
1639567500000|2021-12-15 11:25:00|8499.2|8498.3|8500.3|8499.4|8500.7|8499.8|8498.5|8497.6|395
1639567800000|2021-12-15 11:30:00|8500.1|8499.2|8503|8501.5|8503.5|8502.4|8499.9|8498.7|291
1639568100000|2021-12-15 11:35:00|8502.9|8501.4|8502.3|8500.8|8504|8502.7|8502|8500.6|353
1639568400000|2021-12-15 11:40:00|8502.4|8500.9|8501.6|8500.7|8502.8|8501.6|8501.2|8500|274
1639568700000|2021-12-15 11:45:00|8501.7|8500.8|8499.9|8498.4|8502.2|8500.9|8496.8|8495.7|453
1639569000000|2021-12-15 11:50:00|8500|8498.5|8500.8|8499.3|8502.1|8501|8499.9|8498.5|330
1639569300000|2021-12-15 11:55:00|8500.5|8499.6|8498.5|8497|8501|8499.8|8496.7|8495.7|471
1639569600000|2021-12-15 12:00:00|8498.6|8497.1|8502.3|8501.4|8503.2|8501.8|8498.6|8497.1|454
1639569900000|2021-12-15 12:05:00|8502.2|8501.3|8502.2|8501.3|8502.5|8501.3|8499.6|8498.4|418
1639570200000|2021-12-15 12:10:00|8502.6|8501.7|8501.7|8500.2|8504|8502.8|8500.9|8499.6|472
1639570500000|2021-12-15 12:15:00|8501.8|8500.3|8500.7|8499.8|8503.3|8501.9|8500.5|8499.4|453
1639570800000|2021-12-15 12:20:00|8500.8|8499.9|8504.3|8502.8|8504.4|8503.1|8500.5|8499.4|393
1639571100000|2021-12-15 12:25:00|8504.4|8502.9|8504.5|8503.6|8505.5|8504.1|8503.6|8502.5|324
1639571400000|2021-12-15 12:30:00|8504.6|8503.7|8504.6|8503.1|8505.4|8504.2|8503.3|8502|356
1639571700000|2021-12-15 12:35:00|8504.3|8503.4|8505.7|8504.8|8506.4|8505.5|8502.1|8500.8|444
1639572000000|2021-12-15 12:40:00|8505.6|8504.7|8501.7|8500.8|8505.8|8504.8|8501.2|8500|460
1639572300000|2021-12-15 12:45:00|8501.8|8500.9|8497.8|8496.9|8502.1|8501|8497.7|8496.8|486
1639572600000|2021-12-15 12:50:00|8497.7|8496.8|8498|8497.1|8499.2|8498|8497.2|8496|433
1639572900000|2021-12-15 12:55:00|8498.4|8496.9|8496.2|8495.3|8498.4|8497.5|8494.4|8493.4|600
1639573200000|2021-12-15 13:00:00|8496.3|8495.4|8499.7|8498.2|8499.9|8498.8|8495.9|8494.9|572
1639573500000|2021-12-15 13:05:00|8499.6|8498.1|8498.2|8496.7|8501.2|8500.1|8496.7|8495.3|562
1639573800000|2021-12-15 13:10:00|8498|8497.1|8498.6|8497.1|8498.7|8497.3|8496.6|8495.2|480
1639574100000|2021-12-15 13:15:00|8498.7|8497.2|8498.6|8497.1|8498.8|8497.7|8497.1|8495.8|386
1639574400000|2021-12-15 13:20:00|8498.7|8497.2|8498.9|8498|8499.4|8498.1|8497.2|8495.9|456
1639574700000|2021-12-15 13:25:00|8499.2|8497.7|8500|8495.8|8500.8|8499.3|8496.8|8494.3|680
1639575000000|2021-12-15 13:30:00|8500.2|8495.9|8496.9|8496|8502.1|8499.3|8496.4|8493.9|953
1639575300000|2021-12-15 13:35:00|8497.3|8495.8|8500.2|8498.7|8500.7|8499.5|8496.9|8495.6|693
1639575600000|2021-12-15 13:40:00|8500|8499.1|8501.5|8500|8502.9|8501.7|8499.9|8498.8|610
1639575900000|2021-12-15 13:45:00|8501.6|8500.1|8503.4|8502.5|8504.1|8503.2|8500.2|8499.1|594
1639576200000|2021-12-15 13:50:00|8503.2|8502.3|8503.4|8502.5|8504.6|8503.4|8501.7|8500.4|577
1639576500000|2021-12-15 13:55:00|8503.5|8502.6|8505.2|8503.7|8505.8|8504.9|8502.3|8501.2|654
1639576800000|2021-12-15 14:00:00|8504.9|8504|8504.3|8502.8|8506.1|8504.9|8502.8|8501.7|730
1639577100000|2021-12-15 14:05:00|8504.4|8502.9|8499.5|8498|8504.9|8503.8|8498.6|8497.4|657
1639577400000|2021-12-15 14:10:00|8499.3|8498.4|8499|8497.5|8500.5|8499.3|8498.2|8497.1|509
1639577700000|2021-12-15 14:15:00|8498.9|8497.4|8499.9|8498.4|8500.4|8499.2|8496.2|8495.1|624
1639578000000|2021-12-15 14:20:00|8500|8498.5|8498.7|8497.2|8500.6|8499.4|8498.3|8497|400
1639578300000|2021-12-15 14:25:00|8498.5|8497.6|8497.4|8495.9|8499.1|8497.9|8496.6|8495.2|580
1639578600000|2021-12-15 14:30:00|8497.5|8496|8502.5|8501|8503.5|8502.3|8496.5|8495|786
1639578900000|2021-12-15 14:35:00|8502.6|8501.1|8506.2|8504.7|8506.6|8505.5|8501.4|8500.3|895
1639579200000|2021-12-15 14:40:00|8506.3|8504.8|8508.1|8507.2|8510|8508.7|8506|8504.7|726
1639579500000|2021-12-15 14:45:00|8508.2|8507.3|8511.7|8510.2|8512.8|8511.5|8508.2|8506.9|886
1639579800000|2021-12-15 14:50:00|8511.6|8510.1|8510.8|8509.9|8514.1|8512.6|8509.9|8508.4|877
1639580100000|2021-12-15 14:55:00|8510.9|8510|8518.2|8517.3|8518.7|8517.4|8510.9|8509.7|869
1639580400000|2021-12-15 15:00:00|8518.3|8517.4|8517.1|8515.6|8521.2|8519.9|8515.3|8514.1|971
1639580700000|2021-12-15 15:05:00|8516.9|8516|8518.8|8517.9|8519.5|8518.5|8514.3|8513.1|770
1639581000000|2021-12-15 15:10:00|8518.7|8517.8|8514.9|8514|8519.3|8518.1|8513.4|8512.5|701
1639581300000|2021-12-15 15:15:00|8515.2|8513.7|8514.1|8512.6|8516.5|8515.4|8513.4|8512.1|663
1639581600000|2021-12-15 15:20:00|8514.2|8512.7|8514.2|8513.3|8515.7|8514.5|8513|8511.8|541
1639581900000|2021-12-15 15:25:00|8514.3|8513.4|8517.6|8516.1|8518.4|8517.3|8513.7|8512.4|657
1639582200000|2021-12-15 15:30:00|8517.5|8516|8515.3|8513.8|8517.5|8516|8510.9|8509.8|715
1639582500000|2021-12-15 15:35:00|8515.6|8514.1|8517.7|8516.2|8520.4|8519.5|8514.6|8513.4|668
1639582800000|2021-12-15 15:40:00|8517.6|8516.1|8520.6|8519.1|8521.2|8519.8|8517.5|8516.1|776
1639583100000|2021-12-15 15:45:00|8520.3|8519.4|8517.9|8517|8523.8|8522.5|8517.2|8515.9|681
1639583400000|2021-12-15 15:50:00|8518|8517.1|8516.5|8515.6|8520|8519.1|8516.2|8515|677
1639583700000|2021-12-15 15:55:00|8516.8|8515.3|8515.1|8513.6|8516.8|8515.3|8512.5|8511.6|744
1639584000000|2021-12-15 16:00:00|8515.2|8513.7|8518.6|8517.7|8518.7|8517.7|8513.6|8512.4|876
1639584300000|2021-12-15 16:05:00|8518.7|8517.8|8517.1|8515.6|8519.4|8518.2|8515.8|8514.9|522
1639584600000|2021-12-15 16:10:00|8517.2|8515.7|8517.2|8515.7|8519.8|8518.7|8516.7|8515.2|630
1639584900000|2021-12-15 16:15:00|8517.1|8515.6|8519.6|8518.1|8520.3|8518.9|8516.3|8515|415
1639585200000|2021-12-15 16:20:00|8519.5|8518|8516.9|8516|8520.7|8519.3|8516.6|8515.7|460
1639585500000|2021-12-15 16:25:00|8516.8|8515.9|8519|8517.5|8520.9|8520|8516.8|8515.5|663
1639585800000|2021-12-15 16:30:00|8519.2|8517.7|8519.3|8518.4|8521.4|8520.5|8518.7|8517.4|619
1639586100000|2021-12-15 16:35:00|8519.1|8518.2|8520.8|8519.9|8520.8|8519.9|8517.9|8516.8|450
1639586400000|2021-12-15 16:40:00|8521|8519.5|8524.6|8523.7|8524.7|8523.8|8520.2|8519.3|460
1639586700000|2021-12-15 16:45:00|8524.5|8523.6|8524.3|8523.4|8524.9|8523.9|8523.4|8522.2|425
1639587000000|2021-12-15 16:50:00|8524.6|8523.1|8524.6|8523.7|8525.9|8524.7|8523.8|8522.5|398
1639587300000|2021-12-15 16:55:00|8524.7|8523.8|8523.4|8522.5|8525.4|8524.2|8523|8521.5|550
1639587600000|2021-12-15 17:00:00|8523.3|8522.4|8523|8522.1|8525.9|8524.7|8522.8|8521.6|418
1639587900000|2021-12-15 17:05:00|8523.1|8522.2|8523.8|8522.9|8524.7|8523.5|8522|8521.1|380
1639588200000|2021-12-15 17:10:00|8523.9|8523|8525.1|8523.6|8526.5|8525.3|8522.9|8522|350
1639588500000|2021-12-15 17:15:00|8525|8523.5|8524.1|8522.6|8525.3|8524.1|8523.3|8522.1|299
1639588800000|2021-12-15 17:20:00|8523.8|8522.9|8525.5|8524.6|8525.6|8524.7|8522.6|8521.4|377
1639589100000|2021-12-15 17:25:00|8525.6|8524.7|8525.2|8524.3|8529.1|8527.9|8525|8523.9|482
1639589400000|2021-12-15 17:30:00|8525.3|8524.4|8524.7|8523.2|8526|8525.1|8523.5|8522.3|402
1639589700000|2021-12-15 17:35:00|8524.4|8523.5|8522.1|8521.2|8524.6|8523.5|8521.9|8520.8|372
1639590000000|2021-12-15 17:40:00|8522.2|8521.3|8522.5|8521.6|8523.9|8522.7|8522.1|8520.9|277
1639590300000|2021-12-15 17:45:00|8522.6|8521.7|8521.4|8520.5|8523.4|8522.1|8520.9|8519.9|309
1639590600000|2021-12-15 17:50:00|8521.5|8520.6|8521.9|8520.4|8522.8|8521.5|8520.4|8519.5|285
1639590900000|2021-12-15 17:55:00|8521.6|8520.7|8523.1|8522.2|8523.7|8522.8|8520.7|8519.4|445
1639591200000|2021-12-15 18:00:00|8523|8522.1|8521.4|8520.5|8523.5|8522.5|8521.2|8520|359
1639591500000|2021-12-15 18:05:00|8521.3|8520.4|8520.2|8519.3|8521.7|8520.7|8520|8519.1|314
1639591800000|2021-12-15 18:10:00|8520.3|8519.4|8519.5|8518.6|8520.6|8519.5|8519.2|8518.2|261
1639592100000|2021-12-15 18:15:00|8519.6|8518.7|8520.8|8519.9|8521.2|8520.1|8519.6|8518.6|298
1639592400000|2021-12-15 18:20:00|8520.9|8520|8520.9|8519.4|8521.4|8520|8519.9|8518.6|224
1639592700000|2021-12-15 18:25:00|8521|8519.5|8520.8|8519.3|8521.1|8519.9|8519.7|8518.7|209
1639593000000|2021-12-15 18:30:00|8520.7|8519.2|8521.8|8520.9|8522.2|8521|8520.2|8519.1|196
1639593300000|2021-12-15 18:35:00|8521.7|8520.8|8521.6|8520.7|8522.4|8521.2|8520.9|8519.7|160
1639593600000|2021-12-15 18:40:00|8521.7|8520.8|8522.3|8521.4|8523.4|8522.3|8521.6|8520.5|320
1639593900000|2021-12-15 18:45:00|8522.5|8521|8518.7|8517.8|8522.5|8521|8518.3|8517.1|316
1639594200000|2021-12-15 18:50:00|8518.8|8517.9|8520.9|8519.4|8521.3|8519.8|8518.5|8517|318
1639594500000|2021-12-15 18:55:00|8521|8519.5|8518.3|8514.4|8531.6|8521.5|8517.3|8506.3|877
1639594800000|2021-12-15 19:00:00|8520.4|8513.1|8520.4|8518.9|8523.9|8521.4|8511.5|8508.8|2277
1639595100000|2021-12-15 19:05:00|8520.5|8519|8517.6|8516.1|8520.5|8519|8514.9|8512.8|2025
1639595400000|2021-12-15 19:10:00|8517.5|8516|8514.7|8513.2|8518|8516.5|8513.6|8512.1|1679
1639595700000|2021-12-15 19:15:00|8514.8|8513.3|8512.5|8511|8515.4|8514.1|8511.8|8510.3|1643
1639596000000|2021-12-15 19:20:00|8512.8|8511.3|8514.5|8513|8516.3|8514.8|8512|8510.5|1587
1639596300000|2021-12-15 19:25:00|8514.8|8513.3|8513.9|8512.4|8515.2|8513.9|8511.2|8509.7|1598
1639596600000|2021-12-15 19:30:00|8513.7|8512.1|8512.1|8510.6|8515.1|8513.6|8511.6|8510.1|1713
1639596900000|2021-12-15 19:35:00|8512.2|8510.7|8515.2|8513.7|8515.3|8513.8|8510.5|8509|1779
1639597200000|2021-12-15 19:40:00|8515.3|8513.8|8515.2|8513.7|8516.1|8514.6|8512.8|8511.3|1653
1639597500000|2021-12-15 19:45:00|8515.7|8514.2|8517.2|8515.7|8517.2|8515.7|8513.3|8512.1|1599
1639597800000|2021-12-15 19:50:00|8517.3|8515.8|8514.9|8513.4|8520.7|8517.5|8513.9|8512.4|1450
1639598100000|2021-12-15 19:55:00|8514.8|8513.3|8515.8|8514.3|8518.4|8516.9|8514.7|8513.2|1484
1639598400000|2021-12-15 20:00:00|8515.6|8514.1|8514.5|8513|8516.3|8514.8|8513.3|8511.8|1270
1639598700000|2021-12-15 20:05:00|8514.6|8513.1|8511.1|8509.6|8516.2|8514.7|8510.3|8508.9|1123
1639599000000|2021-12-15 20:10:00|8511.2|8509.7|8508.3|8506.8|8512|8510.5|8508.1|8506.7|844
1639599300000|2021-12-15 20:15:00|8508.4|8506.9|8510|8508.5|8511.1|8509.6|8506.7|8505.2|928
1639599600000|2021-12-15 20:20:00|8510.1|8508.6|8509.9|8509|8511.8|8510.5|8509.7|8508.4|835
1639599900000|2021-12-15 20:25:00|8510|8509.1|8512.8|8511.3|8514.7|8513.2|8510|8508.7|854
1639600200000|2021-12-15 20:30:00|8512.7|8511.2|8514.7|8513.2|8514.8|8513.5|8512|8510.7|627
1639600500000|2021-12-15 20:35:00|8514.8|8513.3|8513.1|8511.6|8515.6|8514.5|8511.9|8510.6|760
1639600800000|2021-12-15 20:40:00|8513.2|8511.7|8514.7|8513.2|8515.8|8514.5|8512.8|8511.5|619
1639601100000|2021-12-15 20:45:00|8514.8|8513.3|8514.9|8513.4|8515.2|8514|8512.6|8511.4|666
1639601400000|2021-12-15 20:50:00|8515|8513.5|8514.1|8512.6|8515.3|8514|8512.4|8511.1|668
1639601700000|2021-12-15 20:55:00|8514|8512.5|8512.6|8511.1|8514.1|8513|8510.8|8509.7|628
1639602000000|2021-12-15 21:00:00|8512.7|8511.2|8513.5|8512|8514.8|8513.3|8512.1|8510.6|479
1639602300000|2021-12-15 21:05:00|8513.6|8512.1|8516.2|8514.7|8516.2|8514.7|8512.8|8511.3|351
1639602600000|2021-12-15 21:10:00|8516.1|8514.6|8516.2|8514.7|8516.6|8515.2|8515.1|8513.8|240
1639602900000|2021-12-15 21:15:00|8516.3|8514.8|8516.1|8514.6|8516.4|8515.1|8515.2|8513.8|233
1639603200000|2021-12-15 21:20:00|8516.2|8514.7|8516.7|8515.2|8517.8|8516.4|8515.9|8514.7|267
1639603500000|2021-12-15 21:25:00|8516.8|8515.3|8515.2|8513.7|8517|8515.8|8514.8|8513.3|227
1639603800000|2021-12-15 21:30:00|8515.3|8513.8|8515.9|8514.4|8516.8|8515.3|8515.1|8513.6|216
1639604100000|2021-12-15 21:35:00|8516|8514.5|8516.6|8515.1|8517.3|8515.8|8515.7|8514.2|245
1639604400000|2021-12-15 21:40:00|8516.7|8515.2|8517|8515.5|8517.6|8516.1|8516.5|8515|237
1639604700000|2021-12-15 21:45:00|8517.1|8515.6|8517.2|8515.7|8517.4|8515.9|8516.7|8515.2|134
1639605000000|2021-12-15 21:50:00|8517.3|8515.8|8519.1|8512.9|8521|8516|8516.6|8510.8|1420
1639605300000|2021-12-15 21:55:00|8520.4|8511.8|8521.1|8510.1|8524.6|8515.7|8517|8509.6|1062
1639605600000|2021-12-15 22:00:00|8521.6|8510.6|8518.5|8507.5|8523.6|8512.6|8517.2|8506.2|48
1639605900000|2021-12-15 22:05:00|8518.3|8507.3|8522|8511|8523.2|8512.2|8517.5|8506.5|44
1639606200000|2021-12-15 22:10:00|8523.8|8512.8|8520.3|8509.3|8526.4|8515.4|8516.8|8505.8|238
1639606500000|2021-12-15 22:15:00|8523.9|8512.9|8522.1|8511.1|8524.5|8513.5|8518.9|8507.9|192
1639606800000|2021-12-15 22:20:00|8522.2|8511.2|8521.5|8510.5|8523.8|8512.8|8519.6|8508.6|153
1639607100000|2021-12-15 22:25:00|8523.2|8512.2|8522.6|8511.6|8523.5|8512.5|8519.2|8508.2|193
1639607400000|2021-12-15 22:30:00|8521.7|8510.7|8523.5|8514.1|8525.3|8514.6|8519|8509.6|355
1639607700000|2021-12-15 22:35:00|8522.4|8513.7|8522.1|8513|8524|8514.1|8519.4|8509.1|269
1639608000000|2021-12-15 22:40:00|8523.3|8512.3|8521|8510|8524.3|8514.2|8519.3|8509.3|364
1639608300000|2021-12-15 22:45:00|8521.3|8510.3|8520.5|8511.8|8523.6|8512.6|8518.1|8508.9|425
1639608600000|2021-12-15 22:50:00|8520.7|8511.7|8519.3|8510.4|8522.3|8512.1|8518.9|8507.9|475
1639608900000|2021-12-15 22:55:00|8519.6|8509.2|8520.2|8509.2|8522.2|8511.2|8518.5|8507.8|355
1639609200000|2021-12-15 23:00:00|8520.1|8509.1|8517.6|8514.2|8523.2|8514.6|8515.9|8508.5|820
1639609500000|2021-12-15 23:05:00|8518.2|8513.9|8516.8|8514.3|8518.2|8515.2|8515.1|8512.2|542
1639609800000|2021-12-15 23:10:00|8516.9|8514.4|8516.6|8515.1|8517.3|8515.2|8515.6|8513.7|269
1639610100000|2021-12-15 23:15:00|8516.7|8515.2|8514.7|8513.2|8516.9|8515.3|8514.6|8512.4|208
1639610400000|2021-12-15 23:20:00|8514.8|8513.3|8512.5|8511|8515|8513.5|8512.2|8510.7|257
1639610700000|2021-12-15 23:25:00|8512.7|8511.2|8513.1|8511.6|8514|8512.5|8512.5|8511|117
1639611000000|2021-12-15 23:30:00|8512.9|8511.4|8513.4|8511.9|8513.6|8512.1|8512.6|8511|148
1639611300000|2021-12-15 23:35:00|8513.5|8512|8514.5|8513|8514.5|8513|8513.2|8511.7|168
1639611600000|2021-12-15 23:40:00|8514.4|8512.9|8513.3|8511.8|8514.6|8513.1|8513.2|8511.7|221
1639611900000|2021-12-15 23:45:00|8513.2|8511.7|8512.8|8511.3|8513.6|8512.1|8512.2|8510.7|248
1639612200000|2021-12-15 23:50:00|8512.9|8511.4|8514.4|8512.9|8514.5|8513|8512.7|8511.2|218
1639612500000|2021-12-15 23:55:00|8514.5|8513|8514|8512.5|8514.6|8513.1|8512.9|8511.4|202
1639612800000|2021-12-16 00:00:00|8514.1|8512.6|8517.5|8516|8517.8|8516.3|8513.8|8512.3|421
1639613100000|2021-12-16 00:05:00|8517.4|8515.9|8514.2|8512.7|8517.6|8516.1|8513.7|8512.2|417
1639613400000|2021-12-16 00:10:00|8514.3|8512.8|8515.2|8513.7|8515.2|8513.7|8513.7|8512.2|273
1639613700000|2021-12-16 00:15:00|8515.3|8513.8|8515.3|8513.8|8515.8|8514.3|8514.3|8512.8|299
1639614000000|2021-12-16 00:20:00|8515.4|8513.9|8515.2|8513.7|8515.8|8514.3|8514.8|8513.3|220
1639614300000|2021-12-16 00:25:00|8515.3|8513.8|8516.4|8514.9|8516.5|8515|8514.9|8513.5|270
1639614600000|2021-12-16 00:30:00|8516|8514.5|8513.4|8511.9|8516|8514.7|8512.7|8511.2|505
1639614900000|2021-12-16 00:35:00|8513.3|8511.8|8513.1|8511.6|8514.1|8512.9|8512.6|8511.1|300
1639615200000|2021-12-16 00:40:00|8513.2|8511.7|8512.8|8511.3|8513.5|8512|8511.8|8510.3|284
1639615500000|2021-12-16 00:45:00|8512.7|8511.2|8512.4|8510.9|8513|8511.8|8512|8510.5|258
1639615800000|2021-12-16 00:50:00|8512.3|8510.8|8512.3|8510.8|8513.3|8512.2|8512.1|8510.6|307
1639616100000|2021-12-16 00:55:00|8512|8510.5|8512.6|8511.1|8512.8|8511.3|8511.3|8510.1|256
1639616400000|2021-12-16 01:00:00|8512.7|8511.2|8514.1|8512.6|8514.1|8512.6|8512.2|8510.7|302
1639616700000|2021-12-16 01:05:00|8514|8512.5|8514.6|8513.7|8515.6|8514.3|8513.8|8512.3|323
1639617000000|2021-12-16 01:10:00|8515|8513.5|8514.8|8513.3|8515.2|8513.7|8514|8512.7|315
1639617300000|2021-12-16 01:15:00|8514.9|8513.4|8515.4|8513.9|8516.2|8514.8|8514.7|8513.2|238
1639617600000|2021-12-16 01:20:00|8515.5|8514|8514|8512.5|8515.7|8514.2|8513.1|8511.9|335
1639617900000|2021-12-16 01:25:00|8514.2|8512.7|8514.8|8513.3|8515.4|8513.9|8514.2|8512.7|260
1639618200000|2021-12-16 01:30:00|8514.9|8513.4|8514.3|8512.8|8515.3|8514|8514|8512.8|241
1639618500000|2021-12-16 01:35:00|8514.4|8512.9|8514.1|8512.6|8515|8513.5|8513.8|8512.3|223
1639618800000|2021-12-16 01:40:00|8514.2|8512.7|8514.4|8512.9|8514.7|8513.5|8513.5|8512.1|207
1639619100000|2021-12-16 01:45:00|8514.6|8513.1|8516.5|8515|8516.5|8515.1|8514.4|8513.1|277
1639619400000|2021-12-16 01:50:00|8516.4|8514.9|8517.7|8516.2|8518.2|8516.8|8516.1|8514.7|379
1639619700000|2021-12-16 01:55:00|8517.3|8516.4|8517.1|8515.6|8518.4|8517.2|8515.8|8514.4|319
1639620000000|2021-12-16 02:00:00|8517|8515.5|8515.7|8514.8|8517.4|8515.9|8515.5|8514.3|278
1639620300000|2021-12-16 02:05:00|8515.6|8514.7|8516.5|8515|8516.9|8515.8|8515.3|8514.1|327
1639620600000|2021-12-16 02:10:00|8516.6|8515.1|8518.2|8516.7|8518.4|8517.1|8516.2|8514.9|248
1639620900000|2021-12-16 02:15:00|8518.3|8516.8|8518.1|8516.6|8518.7|8517.2|8517.4|8516.2|218
1639621200000|2021-12-16 02:20:00|8518.2|8516.7|8517.9|8517|8519.9|8518.4|8517.7|8516.2|269
1639621500000|2021-12-16 02:25:00|8517.8|8516.9|8517.9|8516.4|8518.3|8517|8517.1|8515.8|233
1639621800000|2021-12-16 02:30:00|8517.8|8516.3|8519.4|8517.9|8519.4|8518.2|8517.8|8516.3|216
1639622100000|2021-12-16 02:35:00|8519.3|8517.8|8518.6|8517.1|8519.9|8518.6|8518.2|8517|241
1639622400000|2021-12-16 02:40:00|8518.7|8517.2|8519.2|8517.7|8519.8|8518.5|8518.6|8517.1|151
1639622700000|2021-12-16 02:45:00|8519.3|8517.8|8519.2|8517.7|8519.4|8518.3|8518.6|8517.2|150
1639623000000|2021-12-16 02:50:00|8519.4|8517.9|8519.3|8517.8|8519.6|8518.2|8518.5|8517.3|233
1639623300000|2021-12-16 02:55:00|8519.4|8517.9|8520.3|8518.8|8520.7|8519.5|8519|8517.8|197
1639623600000|2021-12-16 03:00:00|8520.4|8518.9|8519.5|8518|8520.6|8519.1|8518.6|8517.3|201
1639623900000|2021-12-16 03:05:00|8519.6|8518.1|8519.8|8518.3|8520|8518.9|8519.1|8517.8|140
1639624200000|2021-12-16 03:10:00|8519.7|8518.2|8520|8518.5|8520|8518.5|8518.9|8517.6|183
1639624500000|2021-12-16 03:15:00|8519.9|8518.4|8520.2|8518.7|8520.6|8519.1|8519.2|8518|167
1639624800000|2021-12-16 03:20:00|8520.1|8518.6|8519.9|8518.4|8520.6|8519.3|8519.6|8518.2|146
1639625100000|2021-12-16 03:25:00|8519.8|8518.3|8518.6|8517.1|8520.3|8518.8|8518.4|8516.9|198
1639625400000|2021-12-16 03:30:00|8518.7|8517.2|8518.1|8516.6|8519.1|8517.6|8518|8516.5|136
1639625700000|2021-12-16 03:35:00|8518|8516.5|8518.3|8516.8|8518.8|8517.6|8517.2|8516.1|159
1639626000000|2021-12-16 03:40:00|8518.2|8516.7|8518.6|8517.1|8518.6|8517.3|8517.7|8516.4|129
1639626300000|2021-12-16 03:45:00|8518.7|8517.2|8518.4|8516.9|8518.7|8517.2|8517.7|8516.2|154
1639626600000|2021-12-16 03:50:00|8518.3|8516.8|8517.6|8516.1|8518.3|8516.8|8517.3|8515.8|124
1639626900000|2021-12-16 03:55:00|8517.9|8516.4|8516.2|8515.3|8518.5|8517|8515.1|8514|178
1639627200000|2021-12-16 04:00:00|8516.4|8514.9|8515.6|8514.1|8516.6|8515.3|8514.9|8513.5|172
1639627500000|2021-12-16 04:05:00|8515.5|8514|8515.1|8513.6|8515.9|8514.5|8514.8|8513.5|97
1639627800000|2021-12-16 04:10:00|8515|8513.5|8515.5|8514|8515.6|8514.1|8514.7|8513.4|101
1639628100000|2021-12-16 04:15:00|8515.3|8513.8|8516.1|8514.6|8516.3|8515|8515|8513.7|173
1639628400000|2021-12-16 04:20:00|8516|8514.5|8516.2|8514.7|8516.4|8515.1|8515.1|8513.9|160
1639628700000|2021-12-16 04:25:00|8516.1|8514.6|8515.6|8514.1|8516.2|8514.7|8514.9|8513.6|159
1639629000000|2021-12-16 04:30:00|8515.4|8513.9|8516|8514.5|8516.3|8514.8|8515.1|8513.7|143
1639629300000|2021-12-16 04:35:00|8515.8|8514.3|8516.3|8514.8|8516.7|8515.2|8515.5|8514|140
1639629600000|2021-12-16 04:40:00|8516.2|8514.7|8519.7|8518.2|8519.9|8518.4|8516.2|8514.7|291
1639629900000|2021-12-16 04:45:00|8519.8|8518.3|8520.5|8519|8520.6|8519.1|8519.1|8517.7|200
1639630200000|2021-12-16 04:50:00|8520.4|8518.9|8521.1|8519.6|8521.1|8519.7|8520.3|8518.8|142
1639630500000|2021-12-16 04:55:00|8521|8519.5|8519.5|8518|8521.3|8520|8519.3|8517.9|229
1639630800000|2021-12-16 05:00:00|8519.4|8517.9|8521.2|8519.7|8521.3|8519.9|8519.3|8517.8|218
1639631100000|2021-12-16 05:05:00|8521.1|8519.6|8521|8519.5|8521.6|8520.3|8520.2|8518.7|259
1639631400000|2021-12-16 05:10:00|8520.7|8519.8|8521.3|8519.8|8521.4|8520.2|8520.5|8519.2|165
1639631700000|2021-12-16 05:15:00|8521.4|8519.9|8521.9|8520.4|8521.9|8520.8|8520.9|8519.6|173
1639632000000|2021-12-16 05:20:00|8521.6|8520.7|8521.9|8520.4|8522.4|8520.9|8520.7|8519.6|100
1639632300000|2021-12-16 05:25:00|8521.8|8520.3|8521.9|8520.4|8522.2|8521|8521.2|8520|129
1639632600000|2021-12-16 05:30:00|8522|8520.5|8522.6|8521.7|8523.3|8522.1|8521.7|8520.3|210
1639632900000|2021-12-16 05:35:00|8522.7|8521.8|8522.3|8520.8|8523.1|8522|8521.9|8520.7|160
1639633200000|2021-12-16 05:40:00|8522.2|8520.7|8522.8|8521.3|8522.9|8521.7|8522|8520.6|159
1639633500000|2021-12-16 05:45:00|8522.6|8521.7|8522.7|8521.2|8523.2|8522|8522.3|8521|170
1639633800000|2021-12-16 05:50:00|8522.8|8521.3|8523.4|8521.9|8523.6|8522.3|8522.8|8521.3|89
1639634100000|2021-12-16 05:55:00|8523.3|8521.8|8522.5|8521|8523.6|8522.3|8522|8520.8|208
1639634400000|2021-12-16 06:00:00|8522.4|8520.9|8522.4|8520.9|8522.9|8521.6|8521.5|8520.4|180
1639634700000|2021-12-16 06:05:00|8522.3|8520.8|8522|8520.5|8522.3|8521|8520.6|8519.2|215
1639635000000|2021-12-16 06:10:00|8521.9|8520.4|8520.6|8519.7|8522|8520.7|8520.3|8519.1|204
1639635300000|2021-12-16 06:15:00|8520.5|8519.6|8520.2|8518.7|8521.5|8520.3|8519.6|8518.4|232
1639635600000|2021-12-16 06:20:00|8520.3|8518.8|8520.9|8519.4|8521.3|8520.2|8519.4|8518.2|203
1639635900000|2021-12-16 06:25:00|8520.8|8519.3|8520.3|8519.4|8522|8520.9|8520|8518.8|310
1639636200000|2021-12-16 06:30:00|8520.4|8519.5|8521.3|8519.8|8522.2|8521.3|8519.9|8518.8|310
1639636500000|2021-12-16 06:35:00|8521.4|8519.9|8521.5|8520.6|8522.2|8521.1|8521|8519.8|172
1639636800000|2021-12-16 06:40:00|8521.9|8520.4|8521.3|8520.4|8522.2|8521.1|8521|8519.8|280
1639637100000|2021-12-16 06:45:00|8521.2|8520.3|8521.6|8520.7|8522|8520.8|8520.5|8519.3|198
1639637400000|2021-12-16 06:50:00|8522|8520.5|8521.5|8520.6|8522.1|8520.9|8520.8|8519.6|303
1639637700000|2021-12-16 06:55:00|8521.4|8520.5|8521.7|8520.2|8522.5|8521.3|8521.1|8520|288
1639638000000|2021-12-16 07:00:00|8521.5|8520|8519.7|8518.2|8521.5|8520.1|8518.9|8517.7|525
1639638300000|2021-12-16 07:05:00|8519.8|8518.3|8519.9|8518.4|8522|8520.9|8519.2|8518.1|506
1639638600000|2021-12-16 07:10:00|8520|8518.5|8517.9|8517|8520.2|8519|8517.4|8516.2|451
1639638900000|2021-12-16 07:15:00|8517.8|8516.9|8518.9|8518|8519.6|8518.7|8517|8515.8|413
1639639200000|2021-12-16 07:20:00|8519.2|8517.7|8519|8518.1|8521.1|8520.1|8518.4|8517.5|341
1639639500000|2021-12-16 07:25:00|8519.1|8518.2|8520.4|8518.9|8521|8519.8|8518.5|8517.3|544
1639639800000|2021-12-16 07:30:00|8520.1|8519.2|8520.7|8519.8|8521.5|8520.4|8518.4|8517.5|348
1639640100000|2021-12-16 07:35:00|8521|8519.5|8523.5|8522|8524.5|8523.6|8520.8|8519.5|514
1639640400000|2021-12-16 07:40:00|8523.6|8522.1|8524.7|8523.2|8525.6|8524.2|8522.6|8521.4|443
1639640700000|2021-12-16 07:45:00|8524.8|8523.3|8525.3|8524.4|8527.3|8526|8524.3|8522.8|492
1639641000000|2021-12-16 07:50:00|8525.4|8524.5|8528.4|8526.9|8528.8|8527.6|8524.7|8523.5|417
1639641300000|2021-12-16 07:55:00|8528.1|8527.2|8523.3|8522.4|8529.1|8528|8522.6|8521.5|549
1639641600000|2021-12-16 08:00:00|8523.7|8522.2|8518.8|8517.9|8523.7|8522.2|8518.7|8517.5|689
1639641900000|2021-12-16 08:05:00|8519.1|8517.6|8516|8515.1|8519.6|8518.5|8514.6|8513.4|604
1639642200000|2021-12-16 08:10:00|8515.8|8514.9|8511.7|8510.2|8517.6|8516.5|8511.2|8507.2|720
1639642500000|2021-12-16 08:15:00|8511.8|8509|8510.2|8508.7|8512|8510.3|8507.9|8506.7|700
1639642800000|2021-12-16 08:20:00|8510.1|8508.6|8507.2|8506.3|8510.1|8508.8|8506.8|8505.5|749
1639643100000|2021-12-16 08:25:00|8507.4|8505.9|8507.6|8501.3|8511.5|8507|8502.7|8500.6|786
1639643400000|2021-12-16 08:30:00|8508|8501.1|8507.8|8506.9|8508.7|8507.4|8503.8|8500.5|764
1639643700000|2021-12-16 08:35:00|8507.6|8506.7|8507.5|8506|8508.2|8507|8505.1|8503.8|679
1639644000000|2021-12-16 08:40:00|8507.6|8506.1|8507.1|8505.6|8508.8|8507.5|8505.5|8504.3|529
1639644300000|2021-12-16 08:45:00|8506.3|8505.4|8508.5|8507.6|8510.4|8509.1|8506.2|8505|589
1639644600000|2021-12-16 08:50:00|8508.6|8507.7|8510.4|8508.9|8510.4|8509.3|8507|8505.7|512
1639644900000|2021-12-16 08:55:00|8510.5|8509|8511.1|8509.6|8512.4|8510.9|8508.8|8507.5|718
1639645200000|2021-12-16 09:00:00|8511.6|8509.2|8511.6|8510.1|8511.9|8510.6|8508.3|8506.9|744
1639645500000|2021-12-16 09:05:00|8511.5|8510|8512|8510.5|8513|8511.8|8510.1|8508.8|599
1639645800000|2021-12-16 09:10:00|8512.1|8510.6|8512.7|8511.2|8513.7|8512.5|8510.6|8509.5|713
1639646100000|2021-12-16 09:15:00|8512.8|8511.3|8510.8|8509.3|8512.9|8511.5|8510.2|8508.7|516
1639646400000|2021-12-16 09:20:00|8510.9|8509.4|8510.4|8509.5|8511.3|8510.3|8509.1|8507.9|545
1639646700000|2021-12-16 09:25:00|8511|8509.8|8515.9|8508.4|8519.5|8510.1|8508|8506.8|701
1639647000000|2021-12-16 09:30:00|8516.7|8508.3|8512.9|8511.4|8516.7|8513|8510.8|8508.3|641
1639647300000|2021-12-16 09:35:00|8512.8|8512|8512.1|8510.6|8513.2|8512|8509.4|8508.5|602
1639647600000|2021-12-16 09:40:00|8511.5|8510.2|8508.9|8507.4|8511.8|8510.5|8507.2|8505.7|597
1639647900000|2021-12-16 09:45:00|8508.8|8507.3|8507.8|8506.9|8509.5|8508.4|8507.1|8505.7|549
1639648200000|2021-12-16 09:50:00|8507.9|8507|8510.2|8508.7|8510.3|8509.1|8507.3|8506|608
1639648500000|2021-12-16 09:55:00|8510.1|8508.6|8512.1|8510.6|8512.2|8510.9|8508.2|8507|600
1639648800000|2021-12-16 10:00:00|8512.2|8510.7|8512.4|8511.5|8514.4|8513.1|8511.1|8509.9|611
1639649100000|2021-12-16 10:05:00|8512.7|8511.2|8510.5|8509.6|8513.8|8512.6|8510.4|8509.3|593
1639649400000|2021-12-16 10:10:00|8510.4|8509.5|8509|8508.1|8512.7|8511.4|8508.3|8507|594
1639649700000|2021-12-16 10:15:00|8508.9|8508|8513.2|8512.3|8513.4|8512.3|8508.9|8508|460
1639650000000|2021-12-16 10:20:00|8513.3|8512.4|8513.8|8512.9|8515|8513.8|8512.2|8511|652
1639650300000|2021-12-16 10:25:00|8513.7|8512.8|8517|8515.5|8517.3|8515.9|8513|8511.8|664
1639650600000|2021-12-16 10:30:00|8517.1|8515.6|8515.2|8514.3|8517.5|8516.3|8514.6|8513.3|537
1639650900000|2021-12-16 10:35:00|8515.1|8514.2|8515.2|8514.3|8517.3|8516.1|8514.8|8513.7|429
1639651200000|2021-12-16 10:40:00|8515.4|8514.5|8511.6|8510.7|8516.6|8515.3|8511.4|8510.2|466
1639651500000|2021-12-16 10:45:00|8511.5|8510.6|8510.7|8509.2|8512.3|8511.4|8509.2|8508|453
1639651800000|2021-12-16 10:50:00|8510.4|8509.5|8508.1|8506.6|8510.6|8509.6|8507.2|8506|542
1639652100000|2021-12-16 10:55:00|8507.7|8506.8|8507.4|8505.9|8508.1|8506.8|8505.8|8504.5|454
1639652400000|2021-12-16 11:00:00|8507.8|8506.3|8505.6|8504.7|8508.4|8507.3|8505.6|8504.5|480
1639652700000|2021-12-16 11:05:00|8505.5|8504.6|8509.1|8507.6|8509.2|8507.9|8504.8|8503.7|501
1639653000000|2021-12-16 11:10:00|8509.2|8507.7|8510|8509.1|8510.2|8509.1|8507.7|8506.7|436
1639653300000|2021-12-16 11:15:00|8509.9|8509|8520.3|8519.4|8520.6|8519.5|8509.9|8508.7|474
1639653600000|2021-12-16 11:20:00|8520.4|8519.5|8518.6|8517.1|8521.4|8520.5|8518|8516.8|525
1639653900000|2021-12-16 11:25:00|8518.3|8517.4|8513.7|8512.8|8518.7|8517.6|8512.5|8511.4|460
1639654200000|2021-12-16 11:30:00|8513.6|8512.7|8509.2|8508.3|8514.3|8513.3|8508.7|8507.4|448
1639654500000|2021-12-16 11:35:00|8509.3|8508.4|8509.7|8508.8|8512.6|8511.4|8508.6|8507.5|426
1639654800000|2021-12-16 11:40:00|8509.8|8508.9|8511.2|8510.3|8513.8|8512.7|8509.1|8508|465
1639655100000|2021-12-16 11:45:00|8511.4|8510.5|8508.4|8506.9|8511.5|8510.5|8507.3|8506.4|460
1639655400000|2021-12-16 11:50:00|8508.5|8507|8506.1|8504.6|8510.3|8509.1|8505.9|8504.6|535
1639655700000|2021-12-16 11:55:00|8506.2|8504.7|8511.6|8504.1|8513.5|8506.3|8503.8|8499.9|875
1639656000000|2021-12-16 12:00:00|8509.8|8504.4|8471.3|8469.8|8510.2|8504.4|8463.1|8460.1|1940
1639656300000|2021-12-16 12:05:00|8471.4|8469.9|8466.6|8465.1|8471.8|8470.3|8464.4|8462.9|1400
1639656600000|2021-12-16 12:10:00|8466.7|8465.2|8458.6|8457.1|8468.6|8467.1|8456.2|8454.7|1145
1639656900000|2021-12-16 12:15:00|8458.2|8457.3|8457.3|8455.8|8458.6|8457.3|8454.4|8452.9|902
1639657200000|2021-12-16 12:20:00|8457.4|8455.9|8461.2|8459.7|8463.5|8462|8456.9|8455.4|809
1639657500000|2021-12-16 12:25:00|8461.3|8459.8|8467.9|8466.4|8469|8467.5|8461|8459.7|797
1639657800000|2021-12-16 12:30:00|8467.7|8466.2|8470.4|8468.9|8470.9|8469.6|8466.8|8465.3|758
1639658100000|2021-12-16 12:35:00|8470.3|8468.8|8472.2|8470.7|8474|8472.5|8469.2|8467.7|740
1639658400000|2021-12-16 12:40:00|8472.1|8470.6|8474.1|8466.7|8476.8|8475.6|8469.4|8466.3|900
1639658700000|2021-12-16 12:45:00|8474.3|8467.2|8484.9|8483.4|8485.4|8483.7|8471.5|8467.1|1428
1639659000000|2021-12-16 12:50:00|8484.8|8483.3|8481.3|8479.8|8489|8487.5|8480.4|8479.2|1063
1639659300000|2021-12-16 12:55:00|8481.2|8479.7|8485.5|8484|8489.8|8488.3|8481.2|8479.7|1157
1639659600000|2021-12-16 13:00:00|8485.6|8484.1|8484.6|8483.1|8488.9|8487.4|8483.6|8482.1|957
1639659900000|2021-12-16 13:05:00|8484.4|8482.9|8486.1|8484.6|8489.3|8487.8|8484.2|8482.7|752
1639660200000|2021-12-16 13:10:00|8486|8484.5|8484.4|8482.9|8488.6|8487.2|8482.7|8481.7|788
1639660500000|2021-12-16 13:15:00|8483.8|8482.6|8487.9|8486.4|8488.5|8487.1|8483.3|8482|695
1639660800000|2021-12-16 13:20:00|8488.2|8486.7|8484.1|8482.6|8489.4|8487.9|8483|8481.6|741
1639661100000|2021-12-16 13:25:00|8484.2|8482.7|8487.1|8481|8489.6|8485.8|8482.2|8480.2|739
1639661400000|2021-12-16 13:30:00|8486.7|8480.8|8484.9|8483.4|8489.4|8485.1|8481.7|8480.2|989
1639661700000|2021-12-16 13:35:00|8485|8483.5|8489.6|8488.7|8490.9|8489.6|8484.5|8483|803
1639662000000|2021-12-16 13:40:00|8489.9|8488.4|8487|8485.5|8490.9|8489.6|8485.8|8484.3|840
1639662300000|2021-12-16 13:45:00|8487.1|8485.6|8491.8|8490.3|8498.4|8496.9|8485.6|8484.3|941
1639662600000|2021-12-16 13:50:00|8491.7|8490.2|8492.8|8491.3|8494.7|8493.2|8490.6|8489.2|844
1639662900000|2021-12-16 13:55:00|8492.9|8491.4|8505.3|8503.8|8507.2|8505.7|8492.8|8491.3|916
1639663200000|2021-12-16 14:00:00|8505.1|8503.6|8501.9|8500.4|8507.5|8506|8501.6|8500.4|994
1639663500000|2021-12-16 14:05:00|8501.8|8500.3|8505|8503.5|8509.7|8508.2|8500.7|8499.5|1016
1639663800000|2021-12-16 14:10:00|8505.1|8503.6|8500.2|8498.7|8505.9|8504.4|8500|8498.5|838
1639664100000|2021-12-16 14:15:00|8500.9|8499.4|8499|8497.5|8502.2|8500.7|8498.5|8497.4|662
1639664400000|2021-12-16 14:20:00|8499.1|8497.6|8499.3|8497.8|8501.6|8500.2|8495.5|8494.3|735
1639664700000|2021-12-16 14:25:00|8498.7|8497.6|8498.1|8496.6|8499.4|8497.9|8496.1|8494.6|737
1639665000000|2021-12-16 14:30:00|8497.7|8496.8|8494.5|8493|8499|8497.7|8493|8491.6|1067
1639665300000|2021-12-16 14:35:00|8494.4|8492.9|8496.2|8494.7|8498.8|8497.5|8493.9|8492.4|844
1639665600000|2021-12-16 14:40:00|8496.4|8494.9|8498|8496.5|8500.6|8498.4|8495.4|8493.9|891
1639665900000|2021-12-16 14:45:00|8497.8|8496.3|8497.5|8496.6|8499.1|8497.6|8493.9|8492.4|877
1639666200000|2021-12-16 14:50:00|8497.6|8496.7|8493.5|8492|8498.8|8497.7|8493.1|8491.8|740
1639666500000|2021-12-16 14:55:00|8493.2|8492.3|8499.5|8498.6|8500.1|8498.8|8491.4|8490.2|931
1639666800000|2021-12-16 15:00:00|8499.7|8498.2|8503.9|8502.4|8506.5|8505.3|8498.8|8497.3|809
1639667100000|2021-12-16 15:05:00|8504|8502.5|8499.9|8498.4|8504.6|8503.2|8498.4|8497.3|867
1639667400000|2021-12-16 15:10:00|8499.8|8498.3|8497.7|8496.2|8499.9|8498.6|8497.1|8495.9|761
1639667700000|2021-12-16 15:15:00|8497.5|8496|8498.9|8497.4|8499|8497.8|8494.8|8493.5|616
1639668000000|2021-12-16 15:20:00|8498.7|8497.8|8493.4|8491.9|8499.6|8498.3|8491.6|8490.2|687
1639668300000|2021-12-16 15:25:00|8493.3|8491.8|8486|8485.1|8493.3|8491.9|8484.1|8483|668
1639668600000|2021-12-16 15:30:00|8486.2|8484.7|8486|8484.5|8487|8485.6|8482.8|8481.5|770
1639668900000|2021-12-16 15:35:00|8485.9|8484.4|8487.2|8486.3|8488.4|8486.9|8484.4|8483.2|645
1639669200000|2021-12-16 15:40:00|8487.5|8486|8486.6|8485.1|8488.7|8487.5|8485.6|8484.5|637
1639669500000|2021-12-16 15:45:00|8486.7|8485.2|8486.6|8485.1|8488.8|8487.6|8486.1|8484.8|568
1639669800000|2021-12-16 15:50:00|8486.7|8485.2|8485.6|8484.7|8488.1|8486.9|8481.9|8480.8|597
1639670100000|2021-12-16 15:55:00|8486|8484.5|8482.6|8481.1|8487|8485.7|8479.8|8478.6|785
1639670400000|2021-12-16 16:00:00|8482.7|8481.2|8484.6|8483.7|8485|8483.7|8480.7|8479.5|920
1639670700000|2021-12-16 16:05:00|8484.5|8483.6|8492.5|8491|8492.7|8491.7|8483.9|8483|566
1639671000000|2021-12-16 16:10:00|8492|8491.1|8493.5|8492|8494.4|8493.3|8491.8|8490.7|549
1639671300000|2021-12-16 16:15:00|8493.4|8491.9|8489.3|8488.4|8493.5|8492.4|8488.6|8487.5|548
1639671600000|2021-12-16 16:20:00|8489.2|8488.3|8488.9|8487.4|8491.2|8490|8488.1|8486.9|460
1639671900000|2021-12-16 16:25:00|8488.8|8487.3|8493.3|8491.8|8493.7|8492.4|8487.8|8486.5|613
1639672200000|2021-12-16 16:30:00|8493.2|8491.7|8491.8|8490.9|8493.6|8492.1|8491.1|8490|442
1639672500000|2021-12-16 16:35:00|8491.7|8490.8|8489.8|8488.9|8492.2|8491|8489.7|8488.7|399
1639672800000|2021-12-16 16:40:00|8489.7|8488.8|8488.3|8486.8|8490.1|8488.9|8487.2|8486|413
1639673100000|2021-12-16 16:45:00|8488.2|8486.7|8491|8490.1|8491.6|8490.4|8487.5|8486.5|519
1639673400000|2021-12-16 16:50:00|8490.9|8490|8490.2|8488.7|8491.9|8490.4|8489.8|8488.6|372
1639673700000|2021-12-16 16:55:00|8489.9|8489|8489.5|8488.6|8490.8|8489.5|8486.5|8485.3|610
1639674000000|2021-12-16 17:00:00|8489.8|8488.3|8491.1|8489.6|8491.7|8490.6|8487.8|8486.6|357
1639674300000|2021-12-16 17:05:00|8491|8489.5|8492.5|8491|8493.9|8492.8|8491|8489.5|354
1639674600000|2021-12-16 17:10:00|8492.4|8490.9|8493.6|8492.7|8495.2|8494.1|8492|8490.8|353
1639674900000|2021-12-16 17:15:00|8493.5|8492.6|8495.4|8493.9|8495.6|8494.4|8493.5|8492.3|389
1639675200000|2021-12-16 17:20:00|8495.5|8494|8496.5|8495.6|8496.7|8495.7|8494.4|8493.2|399
1639675500000|2021-12-16 17:25:00|8496.4|8495.5|8495.9|8494.4|8498.8|8497.6|8495.4|8494.2|366
1639675800000|2021-12-16 17:30:00|8495.8|8494.3|8495.6|8494.7|8496.6|8495.4|8494.9|8493.7|323
1639676100000|2021-12-16 17:35:00|8495.7|8494.8|8495.4|8493.9|8497|8495.8|8495.1|8493.7|413
1639676400000|2021-12-16 17:40:00|8495.5|8494|8497.9|8497|8498.2|8497.1|8495|8493.6|313
1639676700000|2021-12-16 17:45:00|8497.8|8496.9|8499|8498.1|8499.3|8498.1|8496.3|8495.1|404
1639677000000|2021-12-16 17:50:00|8498.9|8498|8498.4|8497.5|8499.5|8498.3|8497.2|8496|349
1639677300000|2021-12-16 17:55:00|8498.5|8497.6|8498.3|8496.8|8499.3|8498.1|8498|8496.7|226
1639677600000|2021-12-16 18:00:00|8498.2|8496.7|8500.6|8499.1|8500.9|8499.6|8497.8|8496.6|349
1639677900000|2021-12-16 18:05:00|8500.7|8499.2|8500.8|8499.3|8501.8|8500.6|8500.3|8499.1|314
1639678200000|2021-12-16 18:10:00|8500.9|8499.4|8499.6|8498.1|8501|8499.8|8499|8497.9|283
1639678500000|2021-12-16 18:15:00|8499.3|8498.4|8499.9|8499|8500.3|8499.2|8498.6|8497.6|205
1639678800000|2021-12-16 18:20:00|8499.8|8498.9|8501.7|8500.8|8502.1|8500.9|8499|8498|266
1639679100000|2021-12-16 18:25:00|8501.6|8500.7|8501.8|8500.3|8502.3|8501.3|8500.9|8499.7|284
1639679400000|2021-12-16 18:30:00|8501.5|8500|8501.7|8500.2|8502.9|8501.7|8501.1|8500|257
1639679700000|2021-12-16 18:35:00|8501.6|8500.1|8501.7|8500.2|8502.3|8501|8500.2|8499|227
1639680000000|2021-12-16 18:40:00|8501.5|8500.6|8502.4|8500.9|8502.6|8501.3|8501.4|8500.2|242
1639680300000|2021-12-16 18:45:00|8502.3|8500.8|8503.2|8501.7|8503.2|8501.9|8501.3|8500.1|325
1639680600000|2021-12-16 18:50:00|8503.1|8501.6|8504.3|8503.4|8504.7|8503.4|8502.8|8501.5|198
1639680900000|2021-12-16 18:55:00|8504.6|8503.1|8506|8505.1|8506.2|8505.3|8504.6|8503.1|222
1639681200000|2021-12-16 19:00:00|8505.9|8505|8506.2|8505.3|8507.2|8506.1|8505.5|8504.3|284
1639681500000|2021-12-16 19:05:00|8506.3|8505.4|8506|8505.1|8506.7|8505.4|8505.7|8504.5|233
1639681800000|2021-12-16 19:10:00|8506.1|8505.2|8506|8505.1|8506.9|8505.7|8505.5|8504.3|237
1639682100000|2021-12-16 19:15:00|8506.4|8504.9|8507.6|8506.7|8507.9|8506.8|8504.9|8503.7|271
1639682400000|2021-12-16 19:20:00|8507.5|8506.6|8508.5|8507.6|8509.2|8508|8507.4|8506.2|293
1639682700000|2021-12-16 19:25:00|8508.4|8507.5|8508.7|8507.8|8509|8507.9|8507.7|8506.8|209
1639683000000|2021-12-16 19:30:00|8508.8|8507.9|8508|8507.1|8509.3|8508.2|8507.8|8506.6|272
1639683300000|2021-12-16 19:35:00|8508.1|8507.2|8506.4|8504.9|8508.7|8507.5|8505.9|8504.7|206
1639683600000|2021-12-16 19:40:00|8506.2|8505.3|8507.3|8505.8|8508.2|8507|8505.3|8504.1|291
1639683900000|2021-12-16 19:45:00|8507.2|8505.7|8508|8507.1|8508.9|8507.7|8506.7|8505.6|392
1639684200000|2021-12-16 19:50:00|8507.9|8507|8509.5|8508|8509.5|8508|8507.1|8505.9|396
1639684500000|2021-12-16 19:55:00|8509.4|8507.9|8509.5|8508|8511|8510|8508.7|8507.6|512
1639684800000|2021-12-16 20:00:00|8509.2|8508.3|8508.5|8507.6|8510.7|8509.2|8508.3|8507|577
1639685100000|2021-12-16 20:05:00|8508.4|8507.5|8510.7|8509.2|8511.3|8510.1|8508.3|8506.9|347
1639685400000|2021-12-16 20:10:00|8510.6|8509.1|8512.9|8512|8513.2|8512.1|8510.2|8509|385
1639685700000|2021-12-16 20:15:00|8512.8|8511.9|8512.8|8511.9|8513.6|8512.3|8512.2|8511|313
1639686000000|2021-12-16 20:20:00|8512.7|8511.8|8513|8511.5|8513.3|8512|8511.6|8510.4|321
1639686300000|2021-12-16 20:25:00|8512.9|8511.4|8511.8|8510.3|8513.4|8512.2|8511.1|8509.9|326
1639686600000|2021-12-16 20:30:00|8511.9|8510.4|8510.8|8509.9|8512.5|8511.3|8510.5|8509|316
1639686900000|2021-12-16 20:35:00|8511.1|8509.6|8511.5|8510|8512.3|8510.8|8510.9|8509.4|306
1639687200000|2021-12-16 20:40:00|8511.4|8509.9|8510.8|8509.3|8511.6|8510.1|8510.1|8508.8|219
1639687500000|2021-12-16 20:45:00|8510.5|8509|8508.7|8507.2|8511.2|8509.7|8507.9|8506.6|250
1639687800000|2021-12-16 20:50:00|8508.8|8507.3|8507.6|8506.1|8508.8|8507.5|8506.9|8505.6|381
1639688100000|2021-12-16 20:55:00|8507.7|8506.2|8505.9|8505|8507.7|8506.4|8505.8|8504.3|337
1639688400000|2021-12-16 21:00:00|8506.2|8504.7|8506.3|8504.8|8507.9|8506.4|8506|8504.5|264
1639688700000|2021-12-16 21:05:00|8506.2|8504.7|8506.2|8504.7|8506.7|8505.2|8506|8504.5|163
1639689000000|2021-12-16 21:10:00|8506.3|8504.8|8506.3|8504.8|8506.4|8505|8505.3|8504|131
1639689300000|2021-12-16 21:15:00|8506.2|8504.7|8505.9|8504.4|8506.8|8505.3|8505.5|8504|149
1639689600000|2021-12-16 21:20:00|8505.8|8504.3|8504.1|8502.6|8505.9|8504.4|8503.5|8502|234
1639689900000|2021-12-16 21:25:00|8503.9|8503|8505|8503.5|8505.4|8504|8503|8501.5|262
1639690200000|2021-12-16 21:30:00|8504.9|8503.4|8505|8503.5|8505.7|8504.2|8504|8502.5|212
1639690500000|2021-12-16 21:35:00|8505.1|8503.6|8504.7|8503.2|8505.2|8503.7|8504.7|8503.2|82
1639690800000|2021-12-16 21:40:00|8504.6|8503.1|8504.5|8503|8505.5|8504|8504.2|8502.8|148
1639691100000|2021-12-16 21:45:00|8504.6|8503.1|8505.8|8504.3|8505.8|8504.3|8504.4|8502.9|257
1639691400000|2021-12-16 21:50:00|8505.9|8504.4|8506.2|8504.7|8506.7|8505|8505.4|8503.6|263
1639691700000|2021-12-16 21:55:00|8506.1|8504.6|8509.7|8500|8510.5|8504.7|8504.9|8496.3|820
1639692000000|2021-12-16 22:00:00|8511.3|8500.3|8509|8498|8515.5|8504.5|8505.7|8494.7|40
1639692300000|2021-12-16 22:05:00|8510.4|8499.4|8507|8499.7|8510.8|8503.1|8505.2|8494.2|146
1639692600000|2021-12-16 22:10:00|8509.2|8498.2|8507.7|8496.7|8510.4|8501.6|8505.3|8496.2|314
1639692900000|2021-12-16 22:15:00|8507.6|8497.2|8507.5|8499.8|8512.6|8502|8505.3|8495.4|424
1639693200000|2021-12-16 22:20:00|8507.2|8500|8507.1|8499|8510.8|8502.7|8504.8|8497.2|322
1639693500000|2021-12-16 22:25:00|8508.1|8498.8|8506.9|8500.7|8509.9|8501.1|8505.8|8497.7|197
1639693800000|2021-12-16 22:30:00|8508.4|8499.9|8507.1|8498.8|8510.6|8501.5|8505.4|8497.4|348
1639694100000|2021-12-16 22:35:00|8507.3|8499.3|8506.7|8500.4|8509.1|8502.8|8504.9|8498.9|376
1639694400000|2021-12-16 22:40:00|8506.8|8500.1|8506.5|8501.4|8510.9|8502.8|8505.3|8499.9|264
1639694700000|2021-12-16 22:45:00|8506.3|8501.1|8506.3|8500.2|8508.7|8501.3|8504.7|8499.3|347
1639695000000|2021-12-16 22:50:00|8506.2|8500.3|8506.4|8499.8|8508.5|8501.8|8504.6|8499.2|324
1639695300000|2021-12-16 22:55:00|8506.5|8499.9|8506.3|8499.6|8507.1|8501.1|8505.7|8499.4|366
1639695600000|2021-12-16 23:00:00|8506.1|8499.7|8507.5|8502.1|8510.7|8503.1|8504.5|8499.1|758
1639695900000|2021-12-16 23:05:00|8507.3|8502|8507|8499.1|8510.9|8503.8|8505.3|8496.1|1018
1639696200000|2021-12-16 23:10:00|8506.9|8499|8507.1|8502.4|8511|8503.3|8505.5|8498.2|817
1639696500000|2021-12-16 23:15:00|8507.7|8501.9|8509.2|8504.9|8510.7|8505.9|8505.8|8501.3|696
1639696800000|2021-12-16 23:20:00|8509.4|8504.7|8508.7|8504.5|8510.6|8506.6|8507.5|8498|833
1639697100000|2021-12-16 23:25:00|8508.6|8504.4|8506.8|8505.3|8509.9|8506.3|8506.8|8501.8|381
1639697400000|2021-12-16 23:30:00|8506.7|8505.2|8506.8|8505.3|8507.5|8505.9|8506.3|8504.8|291
1639697700000|2021-12-16 23:35:00|8506.7|8505.2|8506.6|8505.1|8507|8505.5|8506.3|8504.8|224
1639698000000|2021-12-16 23:40:00|8506.5|8505|8506.5|8505|8506.9|8505.4|8506.2|8504.7|189
1639698300000|2021-12-16 23:45:00|8506.6|8505.1|8507.2|8505.7|8507.6|8506.1|8506.2|8504.5|192
1639698600000|2021-12-16 23:50:00|8507.1|8505.6|8507.9|8506.4|8508.3|8506.8|8507.1|8505.6|134
1639698900000|2021-12-16 23:55:00|8508|8506.5|8507.8|8506.3|8508.5|8507|8507.4|8505.9|216
1639699200000|2021-12-17 00:00:00|8507.9|8506.4|8503.9|8502.4|8508.7|8507.2|8503.5|8502|402
1639699500000|2021-12-17 00:05:00|8503.8|8502.3|8502|8500.5|8504|8502.5|8501.9|8500.4|379
1639699800000|2021-12-17 00:10:00|8502.3|8500.8|8502.1|8500.6|8503.7|8502.2|8501.4|8499.9|346
1639700100000|2021-12-17 00:15:00|8502|8500.5|8503.9|8502.4|8504|8502.5|8502|8500.5|182
1639700400000|2021-12-17 00:20:00|8504|8502.5|8502.8|8501.3|8504.2|8502.7|8502.7|8501.2|131
1639700700000|2021-12-17 00:25:00|8502.9|8501.4|8502.2|8500.7|8503|8501.5|8501.7|8500.5|202
1639701000000|2021-12-17 00:30:00|8502.1|8500.6|8501.9|8500.4|8502.4|8501|8501.5|8500.3|295
1639701300000|2021-12-17 00:35:00|8501.8|8500.3|8501|8499.5|8502.3|8500.8|8500.4|8498.9|237
1639701600000|2021-12-17 00:40:00|8500.9|8499.4|8500|8498.5|8501.5|8500|8499.6|8498.4|141
1639701900000|2021-12-17 00:45:00|8499.9|8498.4|8499.1|8498.2|8500.1|8498.9|8499.1|8497.8|121
1639702200000|2021-12-17 00:50:00|8499.2|8498.3|8504.4|8502.9|8504.4|8502.9|8499.2|8497.9|351
1639702500000|2021-12-17 00:55:00|8504.6|8503.1|8501.6|8500.7|8504.6|8503.1|8501.6|8500.3|303
1639702800000|2021-12-17 01:00:00|8501.7|8500.8|8500.9|8499.4|8502.2|8501|8500.3|8499.1|312
1639703100000|2021-12-17 01:05:00|8500.6|8499.7|8500.4|8499.5|8501.3|8500|8499.5|8498.1|319
1639703400000|2021-12-17 01:10:00|8500.7|8499.2|8501|8499.5|8501.3|8500.1|8499.8|8498.3|222
1639703700000|2021-12-17 01:15:00|8501.2|8499.7|8500.5|8499|8501.6|8500.3|8500.3|8499|174
1639704000000|2021-12-17 01:20:00|8500.6|8499.1|8500|8498.5|8500.9|8499.6|8499.3|8498.1|205
1639704300000|2021-12-17 01:25:00|8500.1|8498.6|8499.7|8498.2|8500.8|8499.9|8499.5|8498.1|274
1639704600000|2021-12-17 01:30:00|8499.8|8498.3|8498.8|8497.9|8500.6|8499.1|8498.7|8497.5|177
1639704900000|2021-12-17 01:35:00|8498.7|8497.8|8500.8|8499.3|8500.8|8499.3|8498.7|8497.5|195
1639705200000|2021-12-17 01:40:00|8500.4|8499.5|8498.9|8498|8500.9|8499.5|8498.5|8497.4|297
1639705500000|2021-12-17 01:45:00|8498.8|8497.9|8498|8497.1|8499.4|8498.2|8497.7|8496.6|268
1639705800000|2021-12-17 01:50:00|8498.3|8496.8|8498.1|8496.6|8498.5|8497.2|8497.3|8496|232
1639706100000|2021-12-17 01:55:00|8498.2|8496.7|8496.4|8495.5|8498.3|8496.9|8496.2|8494.9|328
1639706400000|2021-12-17 02:00:00|8496.9|8495.4|8495.9|8494.4|8497.2|8495.7|8495.5|8494|227
1639706700000|2021-12-17 02:05:00|8495.8|8494.3|8494.6|8493.7|8496.1|8494.6|8494.2|8493.2|267
1639707000000|2021-12-17 02:10:00|8494.7|8493.8|8495.8|8494.3|8496.3|8494.9|8494.4|8493.3|213
1639707300000|2021-12-17 02:15:00|8495.7|8494.2|8494|8493.1|8496.1|8494.7|8493.8|8492.6|298
1639707600000|2021-12-17 02:20:00|8494.3|8492.8|8495.3|8493.8|8495.5|8494.2|8493.6|8492.3|257
1639707900000|2021-12-17 02:25:00|8495.1|8493.6|8495.7|8494.8|8496.8|8495.4|8494.6|8493.3|309
1639708200000|2021-12-17 02:30:00|8495.6|8494.7|8495.7|8494.2|8496.1|8494.8|8494.9|8493.8|246
1639708500000|2021-12-17 02:35:00|8495.4|8494.5|8495.7|8494.8|8496.3|8495.1|8495.2|8493.9|216
1639708800000|2021-12-17 02:40:00|8496|8494.5|8495.2|8493.7|8496|8494.6|8494.9|8493.5|190
1639709100000|2021-12-17 02:45:00|8495.3|8493.8|8495.9|8494.4|8496.2|8495.1|8494.7|8493.6|180
1639709400000|2021-12-17 02:50:00|8496|8494.5|8496.4|8494.9|8496.9|8495.7|8495.2|8493.9|212
1639709700000|2021-12-17 02:55:00|8496.5|8495|8498.6|8497.1|8499.2|8498|8496.2|8494.9|393
1639710000000|2021-12-17 03:00:00|8498.3|8496.8|8499.8|8498.9|8501.1|8500|8496.8|8495.7|280
1639710300000|2021-12-17 03:05:00|8500.1|8498.6|8500.8|8499.3|8500.9|8499.7|8499.7|8498.4|208
1639710600000|2021-12-17 03:10:00|8500.9|8499.4|8501.7|8500.2|8501.9|8500.4|8500.6|8499.3|211
1639710900000|2021-12-17 03:15:00|8501.8|8500.3|8498.4|8496.9|8502.1|8500.8|8498.2|8496.7|192
1639711200000|2021-12-17 03:20:00|8498.2|8496.7|8498.2|8496.7|8498.7|8497.4|8497.8|8496.3|158
1639711500000|2021-12-17 03:25:00|8498.3|8496.8|8498.1|8496.6|8498.6|8497.4|8497.6|8496.3|150
1639711800000|2021-12-17 03:30:00|8498|8496.5|8499.8|8498.3|8499.9|8498.4|8497.7|8496.2|175
1639712100000|2021-12-17 03:35:00|8499.9|8498.4|8503.2|8501.7|8503.2|8501.7|8499.9|8498.4|217
1639712400000|2021-12-17 03:40:00|8502.9|8502|8501.8|8500.3|8503.7|8502.4|8501.2|8500|200
1639712700000|2021-12-17 03:45:00|8501.7|8500.2|8501.7|8500.2|8502.1|8500.9|8500.6|8499.5|145
1639713000000|2021-12-17 03:50:00|8501.6|8500.1|8501.8|8500.3|8503.1|8501.7|8501.2|8500|154
1639713300000|2021-12-17 03:55:00|8501.9|8500.4|8503.9|8502.4|8504.6|8503.1|8501.8|8500.3|288
1639713600000|2021-12-17 04:00:00|8504|8502.5|8506.5|8505|8507.2|8505.7|8503.2|8501.7|337
1639713900000|2021-12-17 04:05:00|8506.4|8504.9|8504.8|8503.3|8506.6|8505.1|8504.5|8503|285
1639714200000|2021-12-17 04:10:00|8504.9|8503.4|8505.2|8503.7|8505.5|8504.3|8504.3|8502.9|270
1639714500000|2021-12-17 04:15:00|8505.1|8503.6|8504.9|8503.4|8505.4|8503.9|8504|8502.5|212
1639714800000|2021-12-17 04:20:00|8504.7|8503.2|8505.1|8503.6|8505.4|8504.1|8504.6|8503.1|155
1639715100000|2021-12-17 04:25:00|8505.2|8503.7|8505.4|8503.9|8505.9|8504.5|8504.8|8503.3|186
1639715400000|2021-12-17 04:30:00|8505.5|8504|8506.9|8505.4|8507|8505.5|8505.2|8503.9|259
1639715700000|2021-12-17 04:35:00|8507|8505.5|8507.3|8505.8|8507.3|8506|8506.2|8504.9|149
1639716000000|2021-12-17 04:40:00|8507.2|8505.7|8505.8|8504.3|8507.2|8505.7|8505|8503.5|141
1639716300000|2021-12-17 04:45:00|8505.9|8504.4|8506.8|8505.3|8507.1|8505.8|8505.6|8504.3|136
1639716600000|2021-12-17 04:50:00|8506.7|8505.2|8508.1|8506.6|8508.2|8507.1|8506.2|8504.8|235
1639716900000|2021-12-17 04:55:00|8508|8506.5|8506.7|8505.2|8508.2|8507.1|8506.4|8505.2|194
1639717200000|2021-12-17 05:00:00|8506.8|8505.3|8507.8|8506.3|8508.2|8506.9|8506.3|8505.1|198
1639717500000|2021-12-17 05:05:00|8507.9|8506.4|8509.4|8507.9|8509.6|8508.1|8507.4|8506.1|188
1639717800000|2021-12-17 05:10:00|8509.5|8508|8509.8|8508.3|8510.1|8508.6|8508.9|8507.4|203
1639718100000|2021-12-17 05:15:00|8509.7|8508.2|8509.1|8507.6|8510.1|8508.6|8508.4|8506.9|195
1639718400000|2021-12-17 05:20:00|8509.2|8507.7|8508.2|8506.7|8509.4|8508|8508.1|8506.6|224
1639718700000|2021-12-17 05:25:00|8508.1|8506.6|8507.9|8506.4|8508.4|8507|8507|8505.8|150
1639719000000|2021-12-17 05:30:00|8508|8506.5|8505.7|8504.2|8508.1|8506.6|8504.5|8503|288
1639719300000|2021-12-17 05:35:00|8505.8|8504.3|8506.9|8505.4|8507.2|8505.9|8504.9|8503.4|218
1639719600000|2021-12-17 05:40:00|8506.8|8505.3|8506.1|8504.6|8508.3|8506.8|8506|8504.5|247
1639719900000|2021-12-17 05:45:00|8506.2|8504.7|8508.2|8506.7|8508.7|8507.3|8505.7|8504.3|221
1639720200000|2021-12-17 05:50:00|8508.3|8506.8|8509.7|8508.2|8509.9|8508.9|8507.8|8506.5|314
1639720500000|2021-12-17 05:55:00|8509.9|8508.4|8509.9|8508.4|8510.7|8509.4|8509.5|8508.1|379
1639720800000|2021-12-17 06:00:00|8510|8508.5|8508.1|8506.6|8510|8508.5|8507.8|8506.5|456
1639721100000|2021-12-17 06:05:00|8508.3|8506.8|8508.6|8507.7|8509.3|8507.8|8507.7|8506.2|186
1639721400000|2021-12-17 06:10:00|8508.7|8507.8|8508.4|8506.9|8509.1|8507.8|8507.4|8506.2|214
1639721700000|2021-12-17 06:15:00|8508.8|8507.3|8507.6|8506.7|8508.8|8507.6|8507.2|8505.7|188
1639722000000|2021-12-17 06:20:00|8507.9|8506.4|8508|8506.5|8509.3|8508|8506.6|8505.4|213
1639722300000|2021-12-17 06:25:00|8508.1|8506.6|8508.9|8507.4|8509.1|8507.8|8507.4|8505.9|165
1639722600000|2021-12-17 06:30:00|8509|8507.5|8509.9|8508.4|8510.1|8508.7|8508.3|8507|214
1639722900000|2021-12-17 06:35:00|8510|8508.5|8508.3|8506.8|8510.7|8509.5|8507.8|8506.6|279
1639723200000|2021-12-17 06:40:00|8508.2|8506.7|8506.3|8504.8|8508.6|8507.3|8506|8504.8|248
1639723500000|2021-12-17 06:45:00|8506.2|8504.7|8504.6|8503.1|8508|8506.5|8503.9|8502.6|279
1639723800000|2021-12-17 06:50:00|8504.7|8503.2|8507.8|8506.3|8507.9|8506.4|8504.1|8502.8|329
1639724100000|2021-12-17 06:55:00|8507.9|8506.4|8507.5|8503.3|8508.1|8506.9|8503.8|8500.2|527
1639724400000|2021-12-17 07:00:00|8507.1|8503.8|8508.8|8507.3|8510.7|8509.2|8504.9|8501.7|671
1639724700000|2021-12-17 07:05:00|8508.9|8507.4|8509.7|8508.2|8510.9|8509.7|8508.1|8506.8|459
1639725000000|2021-12-17 07:10:00|8509.6|8508.1|8509.6|8508.1|8510.3|8508.8|8508.4|8507.2|464
1639725300000|2021-12-17 07:15:00|8509.5|8508|8507.5|8506|8510.3|8508.8|8507.1|8505.7|506
1639725600000|2021-12-17 07:20:00|8507.4|8505.9|8507|8505.5|8509.8|8508.3|8507|8505.5|377
1639725900000|2021-12-17 07:25:00|8507.1|8505.6|8506.9|8505.4|8507.5|8506.1|8505.6|8504.5|407
1639726200000|2021-12-17 07:30:00|8506.8|8505.3|8509.1|8507.6|8510.3|8508.9|8506.6|8505.3|399
1639726500000|2021-12-17 07:35:00|8509|8507.5|8509.5|8508|8511.3|8510|8508.5|8507.2|511
1639726800000|2021-12-17 07:40:00|8509.6|8508.1|8508.5|8507|8509.8|8508.6|8507.5|8506.2|401
1639727100000|2021-12-17 07:45:00|8508.4|8506.9|8503.4|8502.5|8508.4|8506.9|8502.8|8501.8|498
1639727400000|2021-12-17 07:50:00|8503.3|8502.4|8505.4|8504.5|8506.1|8505|8503.3|8502.1|566
1639727700000|2021-12-17 07:55:00|8505.5|8504.6|8504.9|8503.4|8508.5|8507.3|8504.5|8503|744
1639728000000|2021-12-17 08:00:00|8505|8503.5|8505.7|8504.2|8507.1|8505.9|8503.4|8502|755
1639728300000|2021-12-17 08:05:00|8505.6|8504.1|8502.9|8501.4|8506.3|8505.1|8500.8|8499.5|591
1639728600000|2021-12-17 08:10:00|8502.8|8501.3|8501.2|8499.7|8504|8502.7|8499.7|8498.2|626
1639728900000|2021-12-17 08:15:00|8501|8499.5|8502.2|8500.7|8502.5|8501.3|8500.2|8498.7|711
1639729200000|2021-12-17 08:20:00|8502|8501.1|8501.9|8500.4|8503.9|8502.6|8501|8499.9|714
1639729500000|2021-12-17 08:25:00|8501.7|8500.2|8500.6|8499.1|8502|8500.7|8499.2|8497.9|654
1639729800000|2021-12-17 08:30:00|8500.5|8499|8509|8507.5|8509.1|8507.7|8500|8498.7|746
1639730100000|2021-12-17 08:35:00|8508.6|8507.7|8507.7|8506.2|8511.4|8510|8506.9|8505.6|699
1639730400000|2021-12-17 08:40:00|8507.8|8506.3|8506.9|8505.4|8508.4|8507.1|8505.3|8504.1|629
1639730700000|2021-12-17 08:45:00|8506.8|8505.3|8507.6|8506.1|8511.2|8510|8506.4|8504.9|522
1639731000000|2021-12-17 08:50:00|8507.7|8506.2|8505.3|8503.8|8508.4|8507.2|8505.1|8503.6|573
1639731300000|2021-12-17 08:55:00|8505.2|8503.7|8509|8507.5|8509.4|8507.9|8504.9|8503.7|441
1639731600000|2021-12-17 09:00:00|8509.1|8507.6|8505.7|8504.2|8509.1|8507.6|8504.3|8503.2|579
1639731900000|2021-12-17 09:05:00|8505.8|8504.3|8507|8505.5|8509.8|8508.5|8505.7|8504.2|588
1639732200000|2021-12-17 09:10:00|8506.9|8505.4|8507.1|8505.6|8507.6|8506.2|8505|8503.8|579
1639732500000|2021-12-17 09:15:00|8507|8505.5|8504.8|8503.3|8507.3|8505.9|8502|8500.8|565
1639732800000|2021-12-17 09:20:00|8504.9|8503.4|8502.7|8501.2|8505.2|8503.7|8502|8500.6|548
1639733100000|2021-12-17 09:25:00|8502.6|8501.1|8501.7|8500.2|8503.2|8502|8499.8|8498.5|453
1639733400000|2021-12-17 09:30:00|8501.8|8500.3|8499.1|8497.6|8501.9|8500.6|8498.7|8497.4|590
1639733700000|2021-12-17 09:35:00|8499|8497.5|8497.6|8496.1|8501|8499.7|8497.5|8496|651
1639734000000|2021-12-17 09:40:00|8497.8|8496.3|8501.2|8499.7|8502.9|8501.4|8497.6|8496.3|683
1639734300000|2021-12-17 09:45:00|8501.1|8499.6|8503|8501.5|8503.9|8502.4|8498.3|8497|658
1639734600000|2021-12-17 09:50:00|8502.7|8501.2|8510.5|8509|8512.5|8511.1|8502.6|8501.1|905
1639734900000|2021-12-17 09:55:00|8510.4|8508.9|8511.2|8509.7|8512.4|8511.1|8509.6|8508.4|600
1639735200000|2021-12-17 10:00:00|8511|8509.5|8511.5|8510.6|8512.9|8511.7|8509.4|8507.9|668
1639735500000|2021-12-17 10:05:00|8512|8510.5|8513|8512.1|8514.5|8513|8510.3|8509.1|734
1639735800000|2021-12-17 10:10:00|8513.1|8512.2|8515.5|8514|8516.3|8514.9|8511.9|8510.8|676
1639736100000|2021-12-17 10:15:00|8515.6|8514.1|8515.6|8514.7|8516.5|8515.2|8513.2|8511.7|582
1639736400000|2021-12-17 10:20:00|8515.5|8514.6|8518.4|8516.9|8518.5|8517.1|8514.6|8513.5|509
1639736700000|2021-12-17 10:25:00|8518.3|8516.8|8521.9|8520.4|8521.9|8520.4|8517.6|8516.2|523
1639737000000|2021-12-17 10:30:00|8522|8520.5|8521.8|8520.3|8523|8521.8|8519.4|8517.9|510
1639737300000|2021-12-17 10:35:00|8521.9|8520.4|8527.8|8526.3|8528.3|8526.8|8521.6|8520.3|551
1639737600000|2021-12-17 10:40:00|8527.7|8526.2|8525.5|8524|8528.3|8527|8524.8|8523.6|517
1639737900000|2021-12-17 10:45:00|8525.6|8524.1|8524.8|8523.9|8527|8525.8|8522.4|8521.3|564
1639738200000|2021-12-17 10:50:00|8524.7|8523.8|8524.7|8523.8|8525.3|8524|8522.9|8521.8|557
1639738500000|2021-12-17 10:55:00|8524.8|8523.9|8522.6|8521.1|8525.4|8524.3|8520.3|8519|494
1639738800000|2021-12-17 11:00:00|8522.8|8521.3|8521.9|8520.4|8524.8|8523.3|8521.4|8520.2|508
1639739100000|2021-12-17 11:05:00|8521.8|8520.3|8518.5|8517.6|8522.1|8520.6|8517.8|8516.7|474
1639739400000|2021-12-17 11:10:00|8518.4|8517.5|8519.4|8517.9|8521.9|8520.4|8517.4|8516.3|496
1639739700000|2021-12-17 11:15:00|8519.3|8517.8|8518|8516.5|8519.6|8518.4|8516.6|8515.4|414
1639740000000|2021-12-17 11:20:00|8518.1|8516.6|8518.1|8516.6|8519.3|8517.8|8516.8|8515.7|407
1639740300000|2021-12-17 11:25:00|8518.2|8516.7|8516.9|8515.4|8519.2|8517.9|8516.2|8515|435
1639740600000|2021-12-17 11:30:00|8517|8515.5|8514.2|8513.3|8518.2|8516.9|8513.3|8512.1|584
1639740900000|2021-12-17 11:35:00|8514.6|8513.1|8516|8514.5|8516.7|8515.5|8513.3|8512|464
1639741200000|2021-12-17 11:40:00|8515.9|8514.4|8513.6|8512.1|8517|8515.5|8513.4|8512|450
1639741500000|2021-12-17 11:45:00|8513.5|8512|8517.2|8515.7|8519.5|8518.3|8513.2|8512|489
1639741800000|2021-12-17 11:50:00|8517.1|8515.6|8518.9|8517.4|8519.5|8518.2|8515.9|8514.7|414
1639742100000|2021-12-17 11:55:00|8518.5|8517.6|8518.6|8517.1|8520.3|8519.2|8518.3|8517|422
1639742400000|2021-12-17 12:00:00|8518.8|8517.3|8517.1|8515.6|8519.3|8518.2|8516.8|8515.3|484
1639742700000|2021-12-17 12:05:00|8517.2|8515.7|8517.1|8515.6|8518|8516.8|8516|8514.7|375
1639743000000|2021-12-17 12:10:00|8517|8515.5|8514.9|8513.4|8517.6|8516.3|8514|8512.9|406
1639743300000|2021-12-17 12:15:00|8514.8|8513.3|8513.1|8511.6|8516.6|8515.2|8512.7|8511.5|428
1639743600000|2021-12-17 12:20:00|8513|8511.5|8513.9|8513|8514.7|8513.3|8512.8|8511.3|352
1639743900000|2021-12-17 12:25:00|8513.8|8512.9|8517|8515.5|8517|8515.8|8513.7|8512.6|436
1639744200000|2021-12-17 12:30:00|8516.9|8515.4|8518.9|8517.4|8520.2|8519.2|8516.1|8514.8|457
1639744500000|2021-12-17 12:35:00|8518.8|8517.3|8518.6|8517.1|8519.9|8518.6|8517.4|8516|562
1639744800000|2021-12-17 12:40:00|8518.4|8516.9|8523|8522.1|8523.2|8522.3|8518.2|8516.9|480
1639745100000|2021-12-17 12:45:00|8523.3|8521.8|8525.3|8524.4|8528.4|8527.2|8523|8521.8|584
1639745400000|2021-12-17 12:50:00|8525.4|8524.5|8523.7|8522.2|8527|8525.7|8522.9|8521.8|685
1639745700000|2021-12-17 12:55:00|8523.2|8522.3|8522.1|8520.6|8524.2|8523.1|8521.1|8519.9|614
1639746000000|2021-12-17 13:00:00|8522.3|8520.8|8523|8522.1|8524.2|8523.1|8521.4|8520.2|523
1639746300000|2021-12-17 13:05:00|8523.1|8522.2|8523|8521.5|8523.4|8522.2|8520.4|8519.2|564
1639746600000|2021-12-17 13:10:00|8522.9|8521.4|8521.3|8519.8|8524|8522.8|8520.9|8519.8|606
1639746900000|2021-12-17 13:15:00|8521.4|8519.9|8517.8|8516.9|8521.5|8520.2|8517.8|8516.9|533
1639747200000|2021-12-17 13:20:00|8518|8517.1|8515.6|8514.7|8519.4|8518.1|8515.1|8514.2|496
1639747500000|2021-12-17 13:25:00|8515.5|8514.6|8518.7|8517.8|8518.7|8517.8|8515.4|8514.5|456
1639747800000|2021-12-17 13:30:00|8518.6|8517.7|8517.9|8516.4|8519.1|8517.8|8516.5|8515.4|487
1639748100000|2021-12-17 13:35:00|8517.8|8516.3|8517.9|8516.4|8518.9|8517.8|8515.6|8514.3|581
1639748400000|2021-12-17 13:40:00|8517.6|8516.7|8508.1|8506.6|8517.7|8516.8|8507.8|8506.5|706
1639748700000|2021-12-17 13:45:00|8508.2|8506.7|8508.6|8507.7|8510.4|8509|8506.7|8505.5|472
1639749000000|2021-12-17 13:50:00|8508.9|8507.4|8508|8506.5|8510.4|8509.3|8507.7|8506.5|460
1639749300000|2021-12-17 13:55:00|8508.1|8506.6|8508.9|8507.4|8509.6|8508.4|8505.6|8504.4|637
1639749600000|2021-12-17 14:00:00|8509|8507.5|8509.8|8508.3|8510.3|8509.1|8507|8505.9|642
1639749900000|2021-12-17 14:05:00|8509.9|8508.4|8510.2|8509.3|8510.7|8509.3|8507.9|8506.9|580
1639750200000|2021-12-17 14:10:00|8510.1|8509.2|8509.8|8508.9|8510.8|8509.6|8508.4|8507.2|527
1639750500000|2021-12-17 14:15:00|8509.9|8509|8511.5|8510.6|8512.3|8511|8508.9|8507.5|575
1639750800000|2021-12-17 14:20:00|8511.2|8510.3|8509.6|8508.7|8511.2|8510.3|8507.7|8506.6|595
1639751100000|2021-12-17 14:25:00|8509.5|8508.1|8506.9|8506|8509.8|8508.6|8505.8|8504.6|638
1639751400000|2021-12-17 14:30:00|8506.8|8505.9|8510.4|8509.5|8510.8|8509.6|8506.2|8505.1|842
1639751700000|2021-12-17 14:35:00|8510.3|8509.4|8510.8|8509.3|8512.7|8511.7|8509.4|8508.1|729
1639752000000|2021-12-17 14:40:00|8510.7|8509.2|8510.9|8509.4|8512|8510.7|8509.5|8508.3|733
1639752300000|2021-12-17 14:45:00|8510.8|8509.3|8509.7|8508.2|8511.6|8510.3|8508.7|8507.7|756
1639752600000|2021-12-17 14:50:00|8509.6|8508.7|8507.9|8506.4|8509.9|8508.8|8505.5|8504.3|849
1639752900000|2021-12-17 14:55:00|8507.8|8506.3|8513.2|8512.3|8513.9|8512.7|8507.6|8506.3|838
1639753200000|2021-12-17 15:00:00|8513.1|8512.2|8513.1|8512.2|8515.7|8514.5|8511.6|8510.5|839
1639753500000|2021-12-17 15:05:00|8513|8512.1|8514.7|8513.2|8516.1|8515|8512.7|8511.5|740
1639753800000|2021-12-17 15:10:00|8514.5|8513.6|8514|8512.5|8515.2|8513.8|8512.6|8511.2|672
1639754100000|2021-12-17 15:15:00|8513.6|8512.7|8509.4|8507.9|8514.7|8513.3|8509.1|8507.6|815
1639754400000|2021-12-17 15:20:00|8509.1|8508.2|8511.2|8509.7|8512.5|8511.1|8509.1|8507.8|646
1639754700000|2021-12-17 15:25:00|8511.3|8509.8|8507.4|8505.9|8511.5|8510.3|8506.7|8505.4|749
1639755000000|2021-12-17 15:30:00|8507|8506.1|8505|8504.1|8509.1|8507.9|8504.6|8503.6|621
1639755300000|2021-12-17 15:35:00|8505.1|8504.2|8505.3|8503.8|8506.3|8504.8|8502.2|8500.8|749
1639755600000|2021-12-17 15:40:00|8505.4|8503.9|8507.5|8506|8508.7|8507.4|8505.3|8503.8|635
1639755900000|2021-12-17 15:45:00|8507.6|8506.1|8503.6|8502.7|8507.6|8506.5|8503.6|8502.4|602
1639756200000|2021-12-17 15:50:00|8503.7|8502.8|8499.1|8498.2|8504.6|8503.5|8499|8497.7|779
1639756500000|2021-12-17 15:55:00|8499.2|8498.3|8501.3|8499.8|8502.9|8501.6|8496.1|8494.9|1015
1639756800000|2021-12-17 16:00:00|8501.2|8499.7|8500|8498.5|8501.7|8500.5|8497.9|8496.6|914
1639757100000|2021-12-17 16:05:00|8500.1|8498.6|8502.2|8500.7|8504.2|8502.9|8498.9|8497.4|664
1639757400000|2021-12-17 16:10:00|8502.3|8500.8|8497.1|8496.2|8503.4|8502.2|8496.7|8495.3|830
1639757700000|2021-12-17 16:15:00|8497.4|8495.9|8495.8|8494.3|8498.1|8496.9|8495.5|8494.2|563
1639758000000|2021-12-17 16:20:00|8495.9|8494.4|8495.7|8494.2|8497.4|8496.2|8494.6|8493.2|528
1639758300000|2021-12-17 16:25:00|8495.8|8494.3|8498.1|8496.6|8498.2|8496.9|8495|8493.9|458
1639758600000|2021-12-17 16:30:00|8498.2|8496.7|8500.3|8498.8|8500.5|8499.2|8497.1|8495.8|537
1639758900000|2021-12-17 16:35:00|8499.9|8499|8498.5|8497.6|8501.2|8499.9|8497.5|8496.3|521
1639759200000|2021-12-17 16:40:00|8498.6|8497.7|8500.1|8498.6|8501.4|8500.2|8498.1|8497.1|482
1639759500000|2021-12-17 16:45:00|8499.6|8498.7|8499.1|8497.6|8501|8499.9|8498|8496.7|611
1639759800000|2021-12-17 16:50:00|8499.2|8497.7|8498.7|8497.2|8499.7|8498.5|8497.7|8496.3|439
1639760100000|2021-12-17 16:55:00|8498.8|8497.3|8499.6|8498.1|8501.5|8500.3|8498.3|8496.9|504
1639760400000|2021-12-17 17:00:00|8499.7|8498.2|8501.1|8500.2|8502.2|8501|8498.9|8497.7|529
1639760700000|2021-12-17 17:05:00|8501|8500.1|8502.5|8501|8503.7|8502.5|8500.8|8499.3|466
1639761000000|2021-12-17 17:10:00|8502.4|8500.9|8499.4|8498.5|8502.6|8501.4|8499.2|8498|363
1639761300000|2021-12-17 17:15:00|8499.7|8498.2|8500.2|8498.7|8500.3|8499.2|8497.9|8496.7|412
1639761600000|2021-12-17 17:20:00|8500.1|8498.6|8502|8500.5|8502.1|8501|8499.9|8498.6|499
1639761900000|2021-12-17 17:25:00|8501.9|8500.4|8500.2|8499.3|8503.8|8502.3|8500.1|8499|364
1639762200000|2021-12-17 17:30:00|8500.3|8499.4|8498.8|8497.3|8501|8499.8|8498.4|8496.9|327
1639762500000|2021-12-17 17:35:00|8498.9|8497.4|8500.3|8498.8|8500.3|8498.8|8497.9|8496.4|297
1639762800000|2021-12-17 17:40:00|8500.2|8498.7|8500.4|8498.9|8501.2|8500|8499.5|8498.2|375
1639763100000|2021-12-17 17:45:00|8500.3|8498.8|8500.6|8499.1|8501.5|8500.2|8497.6|8496.3|414
1639763400000|2021-12-17 17:50:00|8500.7|8499.2|8500.9|8499.4|8501.3|8500.1|8499.1|8497.9|316
1639763700000|2021-12-17 17:55:00|8500.8|8499.3|8497.8|8496.3|8501.1|8500.1|8497.2|8496|410
1639764000000|2021-12-17 18:00:00|8497.7|8496.2|8496.4|8495.5|8498.4|8497.4|8495.1|8494.2|486
1639764300000|2021-12-17 18:05:00|8496.3|8495.4|8498.2|8496.7|8498.6|8497.3|8496.3|8495|349
1639764600000|2021-12-17 18:10:00|8498.3|8496.8|8499.3|8497.8|8499.6|8498.1|8497.6|8496.4|333
1639764900000|2021-12-17 18:15:00|8499.4|8497.9|8497.9|8497|8499.5|8498|8496.9|8495.6|320
1639765200000|2021-12-17 18:20:00|8497.8|8496.9|8497|8495.5|8498.4|8497.2|8496.6|8495.5|306
1639765500000|2021-12-17 18:25:00|8497.1|8495.6|8496.6|8495.1|8497.2|8496.2|8496|8494.8|230
1639765800000|2021-12-17 18:30:00|8496.5|8495|8495.4|8493.9|8496.9|8495.6|8494.6|8493.4|300
1639766100000|2021-12-17 18:35:00|8495.5|8494|8493.8|8492.9|8496.2|8494.7|8492.4|8491.5|455
1639766400000|2021-12-17 18:40:00|8493.7|8492.8|8494.8|8493.9|8495.6|8494.4|8493.1|8491.9|468
1639766700000|2021-12-17 18:45:00|8494.7|8493.8|8494|8492.5|8495|8493.9|8492.5|8491.4|329
1639767000000|2021-12-17 18:50:00|8494.1|8492.6|8494.7|8493.2|8495.5|8494.4|8493.3|8492.1|362
1639767300000|2021-12-17 18:55:00|8494.9|8493.4|8493.4|8491.9|8495.7|8494.3|8493|8491.7|434
1639767600000|2021-12-17 19:00:00|8493.3|8491.8|8492.6|8491.1|8494|8492.9|8491.6|8490.4|409
1639767900000|2021-12-17 19:05:00|8492.5|8491|8493.1|8492.2|8494.2|8492.8|8492|8490.8|335
1639768200000|2021-12-17 19:10:00|8493.4|8491.9|8495.4|8493.9|8495.7|8494.6|8493.2|8491.7|195
1639768500000|2021-12-17 19:15:00|8495.5|8494|8493.1|8491.6|8495.8|8494.7|8492.8|8491.6|210
1639768800000|2021-12-17 19:20:00|8493.2|8491.7|8491|8490.1|8493.2|8491.9|8490.6|8489.4|311
1639769100000|2021-12-17 19:25:00|8490.9|8490|8491.1|8489.6|8492.4|8491.2|8490.7|8489.5|289
1639769400000|2021-12-17 19:30:00|8491.2|8489.7|8490.9|8490|8491.5|8490.3|8490|8488.8|311
1639769700000|2021-12-17 19:35:00|8491|8490.1|8491.8|8490.9|8492.8|8491.5|8491|8489.7|286
1639770000000|2021-12-17 19:40:00|8491.9|8491|8492.5|8491|8493.5|8492.3|8491.4|8490.1|221
1639770300000|2021-12-17 19:45:00|8492.4|8490.9|8492.3|8490.8|8493|8491.5|8491|8489.9|219
1639770600000|2021-12-17 19:50:00|8492.5|8491|8491.8|8490.3|8493.4|8492.2|8491.5|8490.2|288
1639770900000|2021-12-17 19:55:00|8491.7|8490.2|8492.5|8491|8492.6|8491.1|8490.7|8489.4|380
1639771200000|2021-12-17 20:00:00|8492.3|8490.8|8492|8490.5|8493|8491.8|8491.4|8489.9|355
1639771500000|2021-12-17 20:05:00|8492.1|8490.6|8491.2|8489.7|8492.2|8490.7|8490.7|8489.4|196
1639771800000|2021-12-17 20:10:00|8491.1|8489.6|8491.2|8489.7|8492.3|8490.9|8491|8489.6|193
1639772100000|2021-12-17 20:15:00|8491.3|8489.8|8491.3|8489.8|8491.7|8490.2|8490.1|8488.6|312
1639772400000|2021-12-17 20:20:00|8491.2|8489.7|8491.6|8490.1|8491.7|8490.2|8490.3|8488.8|204
1639772700000|2021-12-17 20:25:00|8491.7|8490.2|8492.3|8490.8|8492.6|8491.1|8491.1|8489.6|182
1639773000000|2021-12-17 20:30:00|8492.4|8490.9|8490.9|8489.4|8492.4|8491.1|8490.7|8489.4|266
1639773300000|2021-12-17 20:35:00|8491|8489.5|8489.2|8487.7|8491.8|8490.3|8489.1|8487.7|282
1639773600000|2021-12-17 20:40:00|8489.5|8488|8491.2|8489.7|8491.3|8489.8|8489.3|8487.8|325
1639773900000|2021-12-17 20:45:00|8491.1|8489.6|8491.8|8490.3|8493.7|8492.2|8490.2|8488.7|251
1639774200000|2021-12-17 20:50:00|8491.9|8490.4|8493.6|8492.1|8493.8|8492.5|8491.7|8490.2|439
1639774500000|2021-12-17 20:55:00|8493.5|8492|8490.9|8489.4|8493.6|8492.1|8490.1|8488.6|465
1639774800000|2021-12-17 21:00:00|8491.1|8489.6|8493|8491.5|8493.5|8492|8490.6|8489.1|455
1639775100000|2021-12-17 21:05:00|8493.1|8491.6|8495.2|8493.7|8495.4|8493.9|8492.8|8491.3|253
1639775400000|2021-12-17 21:10:00|8495.1|8493.6|8494|8492.5|8495.2|8493.7|8492.8|8491.3|250
1639775700000|2021-12-17 21:15:00|8493.9|8492.4|8493.5|8492|8494|8492.5|8493.1|8491.6|206
1639776000000|2021-12-17 21:20:00|8492.7|8491.2|8491.1|8489.6|8492.9|8491.4|8490.9|8489.4|168
1639776300000|2021-12-17 21:25:00|8491|8489.5|8493.2|8491.7|8493.8|8492.3|8490.8|8489.3|252
1639776600000|2021-12-17 21:30:00|8493|8491.5|8492.5|8491|8493.1|8491.6|8490.2|8488.7|244
1639776900000|2021-12-17 21:35:00|8492.6|8491.1|8492.3|8490.8|8492.9|8491.4|8491.7|8490.1|149
1639777200000|2021-12-17 21:40:00|8492.2|8490.7|8493.3|8490.9|8493.7|8492.2|8491.8|8490.3|235
1639777500000|2021-12-17 21:45:00|8493.5|8490.6|8494.6|8489.6|8497|8493.4|8492.8|8488.2|1405
1639777800000|2021-12-17 21:50:00|8494.1|8489.7|8495.3|8487.1|8496.1|8490.2|8491.5|8483|1027
1639778100000|2021-12-17 21:55:00|8494.3|8487|8493.5|8482.5|8498|8488.8|8490.3|8482.5|892
1639947600000|2021-12-19 21:00:00|8498.4|8486.3|8497.9|8479.5|8498.4|8486.3|8497.9|8479.5|7
1639947900000|2021-12-19 21:05:00|8499.8|8478.8|8497.9|8479.5|8499.8|8479.5|8497.9|8478.8|2
1639948200000|2021-12-19 21:10:00|8498.4|8485.5|8498.4|8485.5|8498.4|8485.5|8498.4|8485.5|1
1639948500000|2021-12-19 21:15:00|8497.9|8485.4|8498.4|8485.4|8499.8|8485.4|8497.9|8478.8|4
1639948800000|2021-12-19 21:20:00|8494.2|8487.7|8496.7|8479.8|8496.9|8487.7|8493.9|8479.4|18
1639949100000|2021-12-19 21:25:00||8483.5||8483.5||8483.5||8483.5|1
1639949400000|2021-12-19 21:30:00|8496.8|8483.7|8493.3|8481|8499.9|8487.3|8493.3|8480.6|12
1639949700000|2021-12-19 21:35:00|8493.4||8493.3||8493.4||8493.3||2
1639950000000|2021-12-19 21:40:00|8499.9|8481.5|8493.3|8481|8515.5|8494.5|8493.3|8481|5
1639950300000|2021-12-19 21:45:00|8501.3|8483.7|8497.3|8482|8501.6|8483.7|8493|8478.5|31
1639950600000|2021-12-19 21:50:00|8493.9|8480.8|8493|8479.7|8501.6|8482.2|8493|8478.2|14
1639950900000|2021-12-19 21:55:00|8495.7|8479.6|8494.1|8479.6|8495.7|8479.6|8494.1|8479.6|4
1639951200000|2021-12-19 22:00:00|8500.9|8479.9|8494|8482.2|8500.9|8485.9|8489|8477.4|171
1639951500000|2021-12-19 22:05:00|8494.6|8482|8492.3|8481.3|8496.6|8488|8489.2|8478.2|167
1639951800000|2021-12-19 22:10:00|8492.6|8481.6|8493.1|8482.1|8500.2|8489.2|8489.1|8479|242
1639952100000|2021-12-19 22:15:00|8493.2|8482.2|8490.1|8482.2|8501.4|8490.4|8489.1|8481|283
1639952400000|2021-12-19 22:20:00|8490.4|8482.3|8489.4|8483.2|8494.4|8484.6|8488.9|8480.7|262
1639952700000|2021-12-19 22:25:00|8489.2|8483|8494.9|8483.9|8497|8486|8488.2|8481|324
1639953000000|2021-12-19 22:30:00|8494.8|8483.8|8493.2|8485.5|8499.8|8488.8|8491.5|8481.8|528
1639953300000|2021-12-19 22:35:00|8493.9|8486.5|8492.1|8486|8495.7|8486.8|8490|8481.8|389
1639953600000|2021-12-19 22:40:00|8492.2|8486.1|8495.5|8484.5|8495.9|8486.8|8490|8482.7|443
1639953900000|2021-12-19 22:45:00|8493.7|8485.7|8494.6|8483.6|8497.1|8487.1|8492.9|8482.7|378
1639954200000|2021-12-19 22:50:00|8494.7|8483.7|8495.3|8484.3|8500.4|8489.4|8491.3|8481.1|434
1639954500000|2021-12-19 22:55:00|8494.9|8483.9|8494.6|8483.6|8503.4|8492.4|8492.7|8483.1|317
1639954800000|2021-12-19 23:00:00|8494.3|8483.3|8492.5|8488.8|8496.3|8490.4|8489.8|8481.1|964
1639955100000|2021-12-19 23:05:00|8491.9|8489.2|8494.7|8492.2|8495.1|8492.8|8490.9|8488.4|733
1639955400000|2021-12-19 23:10:00|8494.8|8492.1|8495.2|8493.7|8495.4|8493.7|8492.8|8490.9|441
1639955700000|2021-12-19 23:15:00|8495.1|8493.6|8498.2|8496.7|8499.3|8497.8|8494.9|8493.4|312
1639956000000|2021-12-19 23:20:00|8498.1|8496.6|8497.3|8495.8|8498.9|8497.4|8496.9|8495.4|449
1639956300000|2021-12-19 23:25:00|8497.2|8495.7|8498.7|8497.2|8499.1|8497.6|8496.4|8494.9|322
1639956600000|2021-12-19 23:30:00|8498.8|8497.3|8497.7|8496.2|8498.9|8497.4|8497.5|8496|218
1639956900000|2021-12-19 23:35:00|8497.9|8496.4|8498.6|8497.1|8498.8|8497.3|8497.4|8495.9|201
1639957200000|2021-12-19 23:40:00|8498.8|8497.3|8498.5|8497|8498.9|8497.4|8498.4|8496.9|126
1639957500000|2021-12-19 23:45:00|8498.6|8497.1|8500.4|8498.9|8500.8|8499.5|8498.6|8497.1|250
1639957800000|2021-12-19 23:50:00|8500.5|8499|8499.4|8497.9|8501|8499.5|8498|8496.5|200
1639958100000|2021-12-19 23:55:00|8499.3|8497.8|8499.4|8497.9|8500.4|8498.9|8498.8|8497.3|321
1639958400000|2021-12-20 00:00:00|8499.2|8497.7|8500.3|8498.8|8501.4|8499.9|8498|8496.5|478
1639958700000|2021-12-20 00:05:00|8500.4|8498.9|8499.3|8497.8|8501|8499.5|8498.5|8497|345
1639959000000|2021-12-20 00:10:00|8499.4|8497.9|8499.7|8498.2|8501|8499.5|8498.8|8497.4|429
1639959300000|2021-12-20 00:15:00|8499.9|8498.4|8499.5|8498|8501.2|8499.7|8499.4|8497.9|257
1639959600000|2021-12-20 00:20:00|8499.6|8498.1|8501.2|8499.7|8501.8|8500.3|8499|8497.5|345
1639959900000|2021-12-20 00:25:00|8501.1|8499.6|8501.3|8499.8|8502.1|8500.6|8500|8498.7|256
1639960200000|2021-12-20 00:30:00|8501.1|8499.6|8502.3|8500.8|8502.7|8501.2|8500.8|8499.3|292
1639960500000|2021-12-20 00:35:00|8502.4|8500.9|8502.9|8501.4|8503.1|8501.7|8502.2|8500.7|227
1639960800000|2021-12-20 00:40:00|8503|8501.5|8501.9|8500.4|8503.3|8501.8|8501.7|8500.2|251
1639961100000|2021-12-20 00:45:00|8501.8|8500.3|8503.3|8501.8|8503.8|8502.3|8501.7|8500.2|263
1639961400000|2021-12-20 00:50:00|8503.2|8501.7|8500|8498.5|8503.2|8501.7|8500|8498.5|368
1639961700000|2021-12-20 00:55:00|8500.1|8498.6|8500.5|8499|8501.3|8499.8|8499.3|8497.1|248
1639962000000|2021-12-20 01:00:00|8500.6|8499.1|8498.6|8497.7|8500.8|8499.3|8498.6|8497.4|268
1639962300000|2021-12-20 01:05:00|8499|8497.5|8499.2|8497.7|8500.1|8498.6|8498.8|8497.3|210
1639962600000|2021-12-20 01:10:00|8499.3|8497.8|8500.6|8499.1|8502.2|8500.7|8499.2|8497.7|240
1639962900000|2021-12-20 01:15:00|8500.5|8499|8501.6|8500.1|8502.9|8501.7|8499.9|8498.4|230
1639963200000|2021-12-20 01:20:00|8501.7|8500.2|8501|8499.5|8501.7|8500.2|8500.6|8499.1|260
1639963500000|2021-12-20 01:25:00|8501.1|8499.6|8501.2|8499.7|8501.9|8500.4|8500.6|8499.1|211
1639963800000|2021-12-20 01:30:00|8501.1|8499.6|8499.9|8498.4|8502.1|8500.6|8499|8497.9|297
1639964100000|2021-12-20 01:35:00|8500|8498.5|8500.6|8499.1|8500.7|8499.2|8498.9|8497.6|262
1639964400000|2021-12-20 01:40:00|8500.7|8499.2|8501.2|8499.7|8501.5|8500.2|8499.8|8498.6|282
1639964700000|2021-12-20 01:45:00|8501.1|8499.6|8498.7|8497.2|8501.2|8499.7|8498.2|8496.7|269
1639965000000|2021-12-20 01:50:00|8498.8|8497.3|8497.1|8495.6|8499.3|8498.1|8496.7|8495.4|324
1639965300000|2021-12-20 01:55:00|8497.2|8495.7|8497.2|8495.7|8497.9|8496.8|8496.5|8495.3|280
1639965600000|2021-12-20 02:00:00|8497.1|8495.6|8497.4|8495.9|8498.1|8496.8|8496.2|8495.1|319
1639965900000|2021-12-20 02:05:00|8497.3|8495.8|8499.7|8498.2|8499.8|8498.3|8496.6|8495.1|307
1639966200000|2021-12-20 02:10:00|8499.8|8498.3|8499.5|8498|8499.9|8498.4|8498.5|8497|288
1639966500000|2021-12-20 02:15:00|8499.6|8498.1|8500.6|8499.1|8501|8499.5|8499.2|8497.7|196
1639966800000|2021-12-20 02:20:00|8500.5|8499|8500.3|8498.8|8501.2|8499.7|8500.2|8498.7|137
1639967100000|2021-12-20 02:25:00|8500.4|8498.9|8501.6|8500.1|8501.8|8500.7|8500|8498.5|232
1639967400000|2021-12-20 02:30:00|8501.7|8500.2|8501.9|8500.4|8502|8500.8|8499.8|8498.5|260
1639967700000|2021-12-20 02:35:00|8502|8500.5|8502|8500.5|8503|8501.5|8501.5|8500.2|196
1639968000000|2021-12-20 02:40:00|8501.9|8500.4|8502.6|8501.1|8503.3|8501.9|8501.9|8500.4|217
1639968300000|2021-12-20 02:45:00|8502.7|8501.2|8503.8|8502.3|8503.9|8502.8|8502.7|8501.2|245
1639968600000|2021-12-20 02:50:00|8503.4|8502.5|8504.3|8502.8|8505.1|8503.9|8503.4|8502.2|307
1639968900000|2021-12-20 02:55:00|8503.9|8502.4|8502.3|8500.8|8504.5|8503.3|8501.7|8500.3|391
1639969200000|2021-12-20 03:00:00|8502.2|8500.7|8502.2|8500.7|8502.9|8501.6|8501.3|8499.8|263
1639969500000|2021-12-20 03:05:00|8502.3|8500.8|8501.5|8500|8502.3|8501|8501.3|8499.8|196
1639969800000|2021-12-20 03:10:00|8501.2|8500.3|8502.6|8501.1|8502.7|8501.3|8501.1|8499.8|228
1639970100000|2021-12-20 03:15:00|8502.7|8501.2|8503.3|8501.8|8503.7|8502.6|8502.2|8500.7|255
1639970400000|2021-12-20 03:20:00|8503.4|8501.9|8502.5|8501|8504.1|8502.9|8502.5|8501|206
1639970700000|2021-12-20 03:25:00|8502.6|8501.1|8504.5|8503|8504.7|8503.3|8502.4|8501|244
1639971000000|2021-12-20 03:30:00|8504.6|8503.1|8505|8503.5|8505.3|8504.1|8504|8502.8|210
1639971300000|2021-12-20 03:35:00|8504.9|8503.4|8504.9|8503.4|8505.1|8503.8|8504.4|8503.1|106
1639971600000|2021-12-20 03:40:00|8504.5|8503.6|8504.9|8503.4|8505.2|8503.9|8504.4|8503.1|144
1639971900000|2021-12-20 03:45:00|8504.8|8503.3|8504.7|8503.2|8505.2|8503.7|8504.2|8502.8|193
1639972200000|2021-12-20 03:50:00|8504.6|8503.1|8505|8503.5|8505|8503.7|8503.9|8502.7|175
1639972500000|2021-12-20 03:55:00|8504.8|8503.3|8505.2|8503.7|8505.3|8503.8|8504.6|8503.1|214
1639972800000|2021-12-20 04:00:00|8505.1|8503.6|8504|8502.5|8505.3|8503.8|8503.7|8502.3|207
1639973100000|2021-12-20 04:05:00|8503.9|8502.4|8504.3|8502.8|8504.5|8503.3|8503.8|8502.4|146
1639973400000|2021-12-20 04:10:00|8504.4|8502.9|8504.2|8502.7|8504.7|8503.3|8503.6|8502.1|206
1639973700000|2021-12-20 04:15:00|8504.1|8502.6|8504.2|8502.7|8504.2|8502.9|8503.2|8501.9|209
1639974000000|2021-12-20 04:20:00|8504.1|8502.6|8504.1|8503.2|8504.8|8503.5|8503.7|8502.5|219
1639974300000|2021-12-20 04:25:00|8504.4|8502.9|8505.7|8504.2|8506.5|8505.3|8504.1|8502.9|379
1639974600000|2021-12-20 04:30:00|8505.8|8504.3|8505.5|8504|8505.8|8504.4|8505.1|8503.6|172
1639974900000|2021-12-20 04:35:00|8505.6|8504.1|8504.8|8503.3|8505.7|8504.4|8504.3|8502.9|190
1639975200000|2021-12-20 04:40:00|8504.9|8503.4|8505.4|8503.9|8505.6|8504.3|8504.2|8502.7|182
1639975500000|2021-12-20 04:45:00|8505.3|8503.8|8506.2|8504.7|8506.3|8504.8|8505.1|8503.6|146
1639975800000|2021-12-20 04:50:00|8506.3|8504.8|8506.7|8505.2|8506.7|8505.3|8505.8|8504.6|151
1639976100000|2021-12-20 04:55:00|8506.8|8505.3|8506.2|8505.3|8507.2|8505.9|8505.6|8504.4|244
1639976400000|2021-12-20 05:00:00|8506.1|8505.2|8507.9|8506.4|8508.4|8506.9|8506.1|8504.8|278
1639976700000|2021-12-20 05:05:00|8507.8|8506.3|8508.2|8506.7|8509.6|8508.2|8507.4|8506|305
1639977000000|2021-12-20 05:10:00|8508.3|8506.8|8505.8|8504.3|8508.3|8506.8|8505.1|8503.8|201
1639977300000|2021-12-20 05:15:00|8505.9|8504.4|8507.2|8505.7|8508.5|8507.2|8505.6|8504.1|228
1639977600000|2021-12-20 05:20:00|8507.1|8505.6|8507.4|8505.9|8507.9|8506.6|8506.2|8504.9|266
1639977900000|2021-12-20 05:25:00|8507.3|8505.8|8507.7|8506.2|8508.1|8506.8|8506.5|8505.3|198
1639978200000|2021-12-20 05:30:00|8507.8|8506.3|8507.2|8505.7|8508|8506.7|8506.4|8505.1|178
1639978500000|2021-12-20 05:35:00|8507.1|8505.6|8508.7|8507.2|8509.3|8507.8|8506.9|8505.5|190
1639978800000|2021-12-20 05:40:00|8508.9|8507.4|8509.2|8507.7|8510.2|8508.9|8508.5|8507.3|257
1639979100000|2021-12-20 05:45:00|8509.3|8507.8|8508.9|8507.4|8509.4|8508.1|8508.4|8507.2|210
1639979400000|2021-12-20 05:50:00|8508.8|8507.3|8510.6|8509.1|8511.2|8509.7|8508.7|8507.2|295
1639979700000|2021-12-20 05:55:00|8510.7|8509.2|8512.1|8510.6|8512.6|8511.4|8509.9|8508.8|268
1639980000000|2021-12-20 06:00:00|8512|8510.5|8512.8|8511.3|8513.1|8511.6|8511.7|8510.3|283
1639980300000|2021-12-20 06:05:00|8512.7|8511.2|8511.8|8510.3|8513.2|8512.1|8511.2|8509.9|266
1639980600000|2021-12-20 06:10:00|8511.3|8510.4|8512.2|8511.3|8512.6|8511.5|8511.1|8509.8|319
1639980900000|2021-12-20 06:15:00|8512.1|8511.2|8511.2|8509.7|8512.6|8511.3|8510.9|8509.6|191
1639981200000|2021-12-20 06:20:00|8511.3|8509.8|8510.6|8509.7|8512.4|8510.9|8510.3|8509|270
1639981500000|2021-12-20 06:25:00|8510.7|8509.2|8512.6|8511.1|8514.2|8512.9|8510.5|8509.2|384
1639981800000|2021-12-20 06:30:00|8512.7|8511.2|8512.1|8511.2|8513.5|8512.1|8511.5|8510|321
1639982100000|2021-12-20 06:35:00|8512.4|8510.9|8513.8|8512.3|8514.5|8513.3|8512.4|8510.9|436
1639982400000|2021-12-20 06:40:00|8513.7|8512.2|8514.6|8513.7|8515.2|8513.8|8513.7|8512.2|388
1639982700000|2021-12-20 06:45:00|8514.5|8513.6|8513.8|8512.3|8515.1|8513.6|8513.3|8512|288
1639983000000|2021-12-20 06:50:00|8513.9|8512.4|8513.3|8511.8|8514.1|8512.9|8512.3|8511|357
1639983300000|2021-12-20 06:55:00|8513.2|8511.7|8511.6|8510.1|8514.1|8512.9|8511.5|8510|240
1639983600000|2021-12-20 07:00:00|8511.8|8510.3|8514.8|8513.3|8515.6|8514.1|8511.7|8510.2|568
1639983900000|2021-12-20 07:05:00|8514.9|8513.4|8515.7|8514.8|8515.8|8514.8|8513.4|8512.2|514
1639984200000|2021-12-20 07:10:00|8516|8514.5|8515.8|8514.3|8518.1|8516.9|8514.6|8513.4|642
1639984500000|2021-12-20 07:15:00|8516.1|8514.6|8519.2|8517.7|8519.3|8517.8|8515.5|8514.3|600
1639984800000|2021-12-20 07:20:00|8519.3|8517.8|8520.4|8518.9|8520.8|8519.5|8518.7|8517.5|562
1639985100000|2021-12-20 07:25:00|8520.6|8519.1|8520.2|8518.7|8521.6|8520.1|8519.4|8517.9|495
1639985400000|2021-12-20 07:30:00|8520.3|8518.8|8519.1|8518.2|8521.4|8520.2|8518.1|8517|656
1639985700000|2021-12-20 07:35:00|8519.2|8518.3|8520.9|8519.4|8521.2|8519.7|8518.8|8517.7|483
1639986000000|2021-12-20 07:40:00|8521|8519.5|8519.2|8517.7|8521|8519.5|8518.3|8516.8|557
1639986300000|2021-12-20 07:45:00|8519.1|8517.6|8522.8|8521.3|8522.9|8521.7|8518.2|8517|405
1639986600000|2021-12-20 07:50:00|8522.7|8521.2|8522.3|8520.8|8523|8521.8|8521.4|8520|421
1639986900000|2021-12-20 07:55:00|8522|8521.1|8518.7|8517.2|8522.9|8521.7|8518.5|8517|723
1639987200000|2021-12-20 08:00:00|8518.6|8517.1|8521.7|8520.2|8522.8|8521.5|8518.6|8517.1|645
1639987500000|2021-12-20 08:05:00|8521.8|8520.3|8524|8522.5|8525.2|8523.9|8519.1|8517.9|630
1639987800000|2021-12-20 08:10:00|8524.1|8522.6|8525|8524.1|8525.6|8524.3|8523|8521.8|512
1639988100000|2021-12-20 08:15:00|8525.2|8524.3|8526.7|8525.2|8529.7|8528.2|8525.2|8524|605
1639988400000|2021-12-20 08:20:00|8526.8|8525.3|8527.4|8525.9|8528.1|8527|8525.5|8524.1|643
1639988700000|2021-12-20 08:25:00|8527.5|8526|8524.9|8523.4|8528.8|8527.5|8524.5|8523|656
1639989000000|2021-12-20 08:30:00|8525|8523.5|8526.6|8525.1|8529.3|8528|8524.5|8523|729
1639989300000|2021-12-20 08:35:00|8526.5|8525|8531.1|8529.6|8531.6|8530.1|8525.5|8524|635
1639989600000|2021-12-20 08:40:00|8531|8529.5|8530.2|8528.7|8531.5|8530.2|8529.6|8528.1|504
1639989900000|2021-12-20 08:45:00|8530.4|8528.9|8530.3|8528.8|8530.8|8529.7|8528.3|8527.1|571
1639990200000|2021-12-20 08:50:00|8530.4|8528.9|8534.1|8532.6|8534.5|8533.3|8530.2|8528.8|548
1639990500000|2021-12-20 08:55:00|8534|8532.5|8534|8532.5|8535.5|8534.3|8533.7|8532.2|501
1639990800000|2021-12-20 09:00:00|8534.1|8532.6|8536.4|8534.9|8538.9|8537.7|8534.1|8532.6|549
1639991100000|2021-12-20 09:05:00|8536.5|8535|8534.5|8533|8539.5|8538|8533.7|8532.5|687
1639991400000|2021-12-20 09:10:00|8534|8532.5|8534.3|8532.8|8534.5|8533|8531.1|8530|478
1639991700000|2021-12-20 09:15:00|8534.4|8532.9|8535.3|8533.8|8538.3|8536.8|8532.9|8531.7|724
1639992000000|2021-12-20 09:20:00|8535.4|8533.9|8538.9|8537.4|8540.3|8538.9|8534.9|8533.4|552
1639992300000|2021-12-20 09:25:00|8538.5|8537.6|8545.4|8543.9|8545.7|8544.3|8538.5|8537.5|580
1639992600000|2021-12-20 09:30:00|8545.3|8543.8|8543.9|8542.4|8546.1|8544.8|8543.2|8542|580
1639992900000|2021-12-20 09:35:00|8543.8|8542.3|8543|8541.5|8543.8|8542.3|8539.8|8538.4|666
1639993200000|2021-12-20 09:40:00|8543.1|8541.6|8540.1|8539.2|8543.5|8542.3|8539.6|8538.5|464
1639993500000|2021-12-20 09:45:00|8539.9|8539|8537.6|8536.1|8539.9|8539|8534.8|8532.9|743
1639993800000|2021-12-20 09:50:00|8537.8|8536.3|8544.4|8542.9|8545.3|8543.8|8537.7|8536.2|807
1639994100000|2021-12-20 09:55:00|8544.1|8543.2|8542|8540.5|8544.9|8543.8|8541.6|8540.4|818
1639994400000|2021-12-20 10:00:00|8542.1|8540.6|8536.9|8535.4|8542.3|8540.8|8536.1|8534.9|953
1639994700000|2021-12-20 10:05:00|8537|8535.5|8538.3|8536.8|8539.7|8538.5|8536.2|8535.2|871
1639995000000|2021-12-20 10:10:00|8537.9|8537|8541.9|8540.4|8542.5|8541|8537.8|8536.7|855
1639995300000|2021-12-20 10:15:00|8542|8540.5|8541.7|8540.2|8544.2|8542.8|8540.8|8539.6|615
1639995600000|2021-12-20 10:20:00|8541.8|8540.3|8540.4|8538.9|8542.4|8541.1|8538.9|8537.6|618
1639995900000|2021-12-20 10:25:00|8540.3|8538.8|8537|8535.5|8541|8539.9|8536.9|8535.4|531
1639996200000|2021-12-20 10:30:00|8536.9|8535.4|8536.1|8534.6|8539.5|8538.2|8535.5|8534|589
1639996500000|2021-12-20 10:35:00|8536.2|8534.7|8538.9|8538|8539.5|8538.3|8535.3|8534.2|426
1639996800000|2021-12-20 10:40:00|8539.2|8538.3|8540.4|8539.5|8540.8|8539.7|8538.1|8537.1|404
1639997100000|2021-12-20 10:45:00|8540.6|8539.1|8541.6|8540.1|8541.7|8540.2|8539.4|8537.9|424
1639997400000|2021-12-20 10:50:00|8541.7|8540.2|8541.1|8539.6|8544.4|8543|8540.7|8539.5|444
1639997700000|2021-12-20 10:55:00|8541|8539.5|8536.7|8535.2|8541.7|8540.4|8536|8534.6|551
1639998000000|2021-12-20 11:00:00|8536.8|8535.3|8539.4|8537.9|8539.5|8538.3|8534.8|8533.5|466
1639998300000|2021-12-20 11:05:00|8539.3|8537.8|8540.4|8538.9|8541|8539.7|8538.5|8537.3|340
1639998600000|2021-12-20 11:10:00|8540.3|8538.8|8541.5|8540.6|8542.3|8541.3|8539.5|8538.3|306
1639998900000|2021-12-20 11:15:00|8541.8|8540.3|8542.1|8540.6|8543.6|8542.3|8540.8|8539.5|393
1639999200000|2021-12-20 11:20:00|8542|8540.5|8538.5|8537.6|8542.7|8541.6|8538.4|8537.2|392
1639999500000|2021-12-20 11:25:00|8538.6|8537.7|8538.6|8537.7|8540|8539|8538.5|8537.3|362
1639999800000|2021-12-20 11:30:00|8538.8|8537.9|8538.4|8536.9|8540.1|8539.1|8537.6|8536.4|377
1640000100000|2021-12-20 11:35:00|8537.9|8537|8537.6|8536.1|8538.9|8537.8|8536.5|8535.3|313
1640000400000|2021-12-20 11:40:00|8537.5|8536|8539.7|8538.8|8540.6|8539.1|8536.9|8535.7|237
1640000700000|2021-12-20 11:45:00|8540.2|8538.7|8541.1|8539.6|8541.4|8539.9|8539.5|8538|242
1640001000000|2021-12-20 11:50:00|8541.2|8539.7|8541.5|8540|8541.6|8540.4|8539.9|8538.6|216
1640001300000|2021-12-20 11:55:00|8541.4|8539.9|8536.7|8535.2|8541.4|8539.9|8536.2|8534.9|587
1640001600000|2021-12-20 12:00:00|8536.8|8535.3|8537.4|8535.9|8538.8|8537.6|8536|8534.7|478
1640001900000|2021-12-20 12:05:00|8537.5|8536|8532.7|8531.2|8537.9|8536.8|8532.7|8531.2|430
1640002200000|2021-12-20 12:10:00|8532.8|8531.3|8533.5|8532|8534.4|8533.2|8532.2|8530.9|439
1640002500000|2021-12-20 12:15:00|8533.4|8531.9|8534.3|8532.8|8534.7|8533.3|8532.6|8531.4|319
1640002800000|2021-12-20 12:20:00|8534.4|8532.9|8535.1|8534.2|8536.6|8535.3|8533.7|8532.4|376
1640003100000|2021-12-20 12:25:00|8535.2|8534.3|8532.7|8531.2|8535.5|8534.4|8532.4|8530.9|305
1640003400000|2021-12-20 12:30:00|8532.6|8531.1|8530.7|8529.2|8532.8|8531.3|8529.9|8528.7|388
1640003700000|2021-12-20 12:35:00|8530.6|8529.1|8532.3|8530.8|8534|8532.5|8530.6|8529.1|264
1640004000000|2021-12-20 12:40:00|8532.2|8530.7|8530.9|8529.4|8533.2|8532|8530.1|8528.7|322
1640004300000|2021-12-20 12:45:00|8530.3|8529.2|8532.4|8531.5|8534|8532.5|8530.2|8529|324
1640004600000|2021-12-20 12:50:00|8532.3|8531.4|8528.5|8527|8533.2|8532|8527.3|8526.3|530
1640004900000|2021-12-20 12:55:00|8528.6|8527.1|8527.6|8526.1|8529.2|8528|8526.4|8525.2|563
1640005200000|2021-12-20 13:00:00|8527.5|8526|8527|8525.5|8529.1|8528.2|8526.5|8525.3|649
1640005500000|2021-12-20 13:05:00|8527.2|8525.7|8523.4|8521.9|8528.6|8527.3|8522.1|8520.9|559
1640005800000|2021-12-20 13:10:00|8523.5|8522|8521.2|8519.7|8523.9|8522.8|8519.4|8518|631
1640006100000|2021-12-20 13:15:00|8520.5|8519.6|8518.4|8516.9|8521.7|8520.5|8518.2|8516.8|541
1640006400000|2021-12-20 13:20:00|8518.3|8516.8|8518.1|8517.2|8519.4|8518.2|8513.7|8512.3|585
1640006700000|2021-12-20 13:25:00|8518.4|8517.5|8522.8|8521.3|8522.9|8521.6|8517.9|8516.7|648
1640007000000|2021-12-20 13:30:00|8522.6|8521.1|8524|8523.1|8524.9|8523.7|8522.1|8520.9|729
1640007300000|2021-12-20 13:35:00|8524.1|8523.2|8526.9|8525.4|8527.9|8525.9|8523.9|8522.8|591
1640007600000|2021-12-20 13:40:00|8526.8|8525.3|8528.2|8527.3|8528.8|8527.5|8524.9|8523.5|531
1640007900000|2021-12-20 13:45:00|8528.1|8527.2|8532.2|8530.7|8532.2|8530.9|8526.3|8525.2|723
1640008200000|2021-12-20 13:50:00|8532.1|8530.6|8532.5|8531|8535.1|8533.6|8529.9|8528.8|636
1640008500000|2021-12-20 13:55:00|8532.6|8531.1|8530.5|8529.6|8532.6|8531.3|8528.2|8527|609
1640008800000|2021-12-20 14:00:00|8530.8|8529.3|8533.5|8532|8533.8|8532.5|8528.4|8527.3|691
1640009100000|2021-12-20 14:05:00|8533.6|8532.1|8531.8|8530.3|8534|8532.8|8531|8529.8|608
1640009400000|2021-12-20 14:10:00|8531.5|8530.6|8527.7|8526.8|8532|8530.8|8527.6|8526.3|582
1640009700000|2021-12-20 14:15:00|8527.9|8527|8531.6|8530.7|8532.1|8531.1|8527.6|8526.7|636
1640010000000|2021-12-20 14:20:00|8531.9|8530.4|8531.5|8530|8535.2|8533.9|8531.1|8529.7|641
1640010300000|2021-12-20 14:25:00|8531.4|8529.9|8532.4|8530.9|8534.7|8533.8|8530.7|8529.6|691
1640010600000|2021-12-20 14:30:00|8532.7|8531.2|8533.5|8532|8534.3|8533.2|8531.1|8529.6|763
1640010900000|2021-12-20 14:35:00|8533.4|8531.9|8536.1|8534.6|8536.5|8535.4|8532.9|8531.7|676
1640011200000|2021-12-20 14:40:00|8536.2|8534.7|8535.7|8534.2|8538.7|8537.4|8534|8532.8|808
1640011500000|2021-12-20 14:45:00|8535.6|8534.1|8542.9|8541.4|8542.9|8541.4|8535.6|8534.1|609
1640011800000|2021-12-20 14:50:00|8543.1|8541.6|8541.2|8540.3|8543.4|8541.9|8539.1|8538|681
1640012100000|2021-12-20 14:55:00|8541.3|8540.4|8543.7|8542.2|8545.4|8544.1|8540.6|8539.5|780
1640012400000|2021-12-20 15:00:00|8543.9|8542.4|8543.6|8542.7|8544.4|8543.1|8541.5|8540.2|713
1640012700000|2021-12-20 15:05:00|8543.7|8542.8|8543.3|8541.8|8547.1|8545.9|8542.8|8541.5|647
1640013000000|2021-12-20 15:10:00|8543.4|8541.9|8544.5|8543.6|8545.4|8544.1|8541.1|8539.9|750
1640013300000|2021-12-20 15:15:00|8544.8|8543.3|8543.8|8542.9|8545.9|8544.7|8541.8|8540.6|750
1640013600000|2021-12-20 15:20:00|8543.7|8542.8|8543.9|8542.4|8545.6|8544.5|8542.3|8541|607
1640013900000|2021-12-20 15:25:00|8543.8|8542.3|8546.9|8545.4|8547.5|8546.2|8543|8542|621
1640014200000|2021-12-20 15:30:00|8547|8545.5|8545.9|8544.4|8548.7|8547.5|8545.1|8543.7|754
1640014500000|2021-12-20 15:35:00|8546.4|8543.3|8543.7|8542.8|8547.4|8545.8|8542.8|8538.7|842
1640014800000|2021-12-20 15:40:00|8543.6|8542.7|8547.9|8546.4|8550.3|8549.1|8543.6|8542.5|704
1640015100000|2021-12-20 15:45:00|8548|8546.5|8549|8547.5|8550.3|8549.3|8547|8545.8|661
1640015400000|2021-12-20 15:50:00|8548.9|8547.4|8543|8542.1|8550|8548.5|8542.6|8541.4|830
1640015700000|2021-12-20 15:55:00|8543.4|8541.9|8539.4|8537.9|8543.4|8542.3|8538.2|8537|944
1640016000000|2021-12-20 16:00:00|8539.1|8538.2|8545.8|8544.3|8545.9|8544.4|8539|8537.7|779
1640016300000|2021-12-20 16:05:00|8545.4|8543.9|8542.9|8541.4|8545.4|8543.9|8541.9|8540.7|643
1640016600000|2021-12-20 16:10:00|8542.6|8541.7|8545.7|8544.2|8546.1|8544.9|8541.2|8540|668
1640016900000|2021-12-20 16:15:00|8545.8|8544.3|8544.2|8542.7|8547.4|8546.3|8543.7|8542.2|709
1640017200000|2021-12-20 16:20:00|8544.3|8542.8|8544.8|8543.3|8545.6|8544.4|8543.5|8542.4|430
1640017500000|2021-12-20 16:25:00|8544.7|8543.2|8546.8|8545.9|8547.6|8546.6|8544.2|8542.7|510
1640017800000|2021-12-20 16:30:00|8547.1|8545.6|8547.6|8546.1|8548.8|8547.5|8544.8|8543.7|511
1640018100000|2021-12-20 16:35:00|8547.5|8546|8548.6|8547.1|8549.6|8548.4|8546.6|8545.3|414
1640018400000|2021-12-20 16:40:00|8548.7|8547.2|8549|8548.1|8551.4|8550.1|8548.3|8547|415
1640018700000|2021-12-20 16:45:00|8549.3|8547.8|8546.4|8544.9|8550.3|8549.1|8545.3|8544.4|380
1640019000000|2021-12-20 16:50:00|8546|8545.1|8542.2|8540.7|8547.9|8547|8541|8539.8|506
1640019300000|2021-12-20 16:55:00|8542.3|8540.8|8544.9|8543.4|8545.6|8544.4|8541.7|8540.5|564
1640019600000|2021-12-20 17:00:00|8544.8|8543.3|8543.2|8542.3|8546.7|8545.4|8542.8|8541.5|422
1640019900000|2021-12-20 17:05:00|8543.1|8542.2|8543.4|8541.9|8545.9|8544.7|8543.1|8541.9|403
1640020200000|2021-12-20 17:10:00|8543.5|8542|8542.8|8541.3|8544.3|8543|8542.3|8541.1|336
1640020500000|2021-12-20 17:15:00|8542.5|8541.6|8540.5|8539|8542.9|8541.7|8539.3|8538.1|417
1640020800000|2021-12-20 17:20:00|8540.6|8539.1|8539.8|8538.3|8540.8|8539.6|8538.6|8537.5|416
1640021100000|2021-12-20 17:25:00|8539.7|8538.2|8537.9|8537|8541.1|8539.9|8537.8|8536.7|444
1640021400000|2021-12-20 17:30:00|8537.4|8536.5|8537|8536.1|8537.8|8536.6|8535.9|8534.7|398
1640021700000|2021-12-20 17:35:00|8537.2|8536.3|8538.3|8536.8|8538.4|8537.2|8536.5|8535.3|397
1640022000000|2021-12-20 17:40:00|8538.1|8537.2|8540.4|8538.9|8540.5|8539.3|8537.9|8536.7|392
1640022300000|2021-12-20 17:45:00|8540.1|8539.2|8541.8|8540.3|8542|8541|8539.6|8538.3|286
1640022600000|2021-12-20 17:50:00|8541.9|8540.4|8541.7|8540.2|8542.5|8541.2|8541.2|8539.9|276
1640022900000|2021-12-20 17:55:00|8541.9|8540.4|8542.4|8540.9|8543.6|8542.3|8541.4|8540.2|343
1640023200000|2021-12-20 18:00:00|8542.5|8541|8540|8538.5|8542.5|8541.4|8539.7|8538.4|308
1640023500000|2021-12-20 18:05:00|8539.9|8538.4|8541.2|8540.3|8541.9|8540.7|8539.9|8538.4|266
1640023800000|2021-12-20 18:10:00|8541.5|8540|8540.6|8539.1|8541.7|8540.2|8539.9|8538.7|300
1640024100000|2021-12-20 18:15:00|8540.7|8539.2|8541.2|8539.7|8541.2|8539.8|8539.5|8538.2|248
1640024400000|2021-12-20 18:20:00|8541.3|8539.8|8542.2|8540.7|8542.2|8540.7|8540.9|8539.6|150
1640024700000|2021-12-20 18:25:00|8542.3|8540.8|8542.1|8540.6|8542.6|8541.3|8541.4|8540.2|271
1640025000000|2021-12-20 18:30:00|8542.2|8540.7|8542.6|8541.1|8542.7|8541.5|8541.5|8540.1|239
1640025300000|2021-12-20 18:35:00|8542.5|8541|8541.6|8540.7|8543.6|8542.4|8541.4|8540.1|321
1640025600000|2021-12-20 18:40:00|8541.7|8540.2|8541.1|8539.6|8542.1|8540.6|8540.5|8539.1|204
1640025900000|2021-12-20 18:45:00|8541|8539.5|8540.5|8539|8541.2|8540|8540.1|8538.9|235
1640026200000|2021-12-20 18:50:00|8540.6|8539.1|8539.6|8538.1|8541.3|8540|8539|8538|246
1640026500000|2021-12-20 18:55:00|8539.5|8538|8540.1|8538.6|8540.3|8539.1|8538.3|8537.1|411
1640026800000|2021-12-20 19:00:00|8540.2|8538.7|8539.2|8537.7|8540.5|8539.3|8538.7|8537.5|401
1640027100000|2021-12-20 19:05:00|8539.3|8537.8|8538.4|8536.9|8539.5|8538.1|8537.6|8536.3|321
1640027400000|2021-12-20 19:10:00|8538.1|8537.2|8537.4|8536.5|8539|8537.6|8537.2|8535.9|293
1640027700000|2021-12-20 19:15:00|8537.3|8536.4|8538.7|8537.2|8540.2|8539|8537.3|8536.1|318
1640028000000|2021-12-20 19:20:00|8538.6|8537.1|8538.2|8536.7|8539|8537.8|8537.3|8536.2|262
1640028300000|2021-12-20 19:25:00|8537.8|8536.9|8538.9|8537.4|8539.3|8538.2|8537.5|8536.1|267
1640028600000|2021-12-20 19:30:00|8539.1|8537.6|8539.8|8538.3|8540.6|8539.4|8539|8537.6|306
1640028900000|2021-12-20 19:35:00|8539.9|8538.4|8538.2|8537.3|8540|8538.5|8538.2|8536.8|288
1640029200000|2021-12-20 19:40:00|8538.1|8537.2|8538.4|8536.9|8539.3|8538|8537.5|8536.3|223
1640029500000|2021-12-20 19:45:00|8538.5|8537|8539.5|8538|8540.3|8539.2|8538.1|8536.9|291
1640029800000|2021-12-20 19:50:00|8539.4|8538.5|8539.6|8538.1|8539.7|8538.5|8538.8|8537.4|214
1640030100000|2021-12-20 19:55:00|8539.2|8538.3|8540.4|8538.9|8541.4|8540.2|8538.6|8537.3|502
1640030400000|2021-12-20 20:00:00|8540.5|8539|8540.9|8539.4|8541.1|8540.1|8539.3|8537.8|422
1640030700000|2021-12-20 20:05:00|8541|8539.5|8540.4|8538.9|8541.1|8539.8|8538.7|8537.4|314
1640031000000|2021-12-20 20:10:00|8540.3|8538.8|8540.4|8539.5|8540.9|8539.7|8540|8538.7|216
1640031300000|2021-12-20 20:15:00|8540.5|8539.6|8539.3|8537.8|8540.8|8539.6|8539.2|8537.8|299
1640031600000|2021-12-20 20:20:00|8539.5|8538|8539.2|8537.7|8540.2|8539.1|8538.9|8537.6|232
1640031900000|2021-12-20 20:25:00|8539.3|8537.8|8537.5|8536|8539.3|8537.8|8536.8|8535.3|266
1640032200000|2021-12-20 20:30:00|8537.6|8536.1|8537.9|8536.4|8538.4|8537.1|8537.3|8536|198
1640032500000|2021-12-20 20:35:00|8538|8536.5|8536.5|8535|8538.1|8536.9|8536.1|8534.7|198
1640032800000|2021-12-20 20:40:00|8536.4|8534.9|8537.9|8536.4|8538.3|8536.8|8535.8|8534.6|238
1640033100000|2021-12-20 20:45:00|8537.8|8536.3|8538.2|8536.7|8538.4|8537.1|8536.9|8535.4|323
1640033400000|2021-12-20 20:50:00|8538.1|8536.6|8538.5|8537.6|8538.9|8537.6|8537.4|8536.2|316
1640033700000|2021-12-20 20:55:00|8538.8|8537.3|8538.6|8537.7|8539.2|8538|8537|8535.7|337
1640034000000|2021-12-20 21:00:00|8538.9|8537.4|8538.3|8536.8|8540.1|8538.6|8537.7|8536.2|252
1640034300000|2021-12-20 21:05:00|8538|8537.1|8537.1|8535.6|8538.3|8537.1|8535.8|8534.6|212
1640034600000|2021-12-20 21:10:00|8537.2|8535.7|8537.8|8536.3|8537.8|8536.4|8535.3|8534.1|338
1640034900000|2021-12-20 21:15:00|8537.5|8536.6|8537.2|8535.7|8538.1|8536.6|8536.9|8535.4|200
1640035200000|2021-12-20 21:20:00|8537.1|8535.6|8537.5|8536|8537.7|8536.2|8536.5|8535|158
1640035500000|2021-12-20 21:25:00|8537.4|8535.9|8538.3|8536.8|8538.4|8536.9|8536.5|8535.1|118
1640035800000|2021-12-20 21:30:00|8538.4|8536.9|8538.7|8537.2|8539.1|8537.6|8538|8536.5|115
1640036100000|2021-12-20 21:35:00|8538.8|8537.3|8537.2|8535.7|8538.8|8537.3|8536.8|8535.3|222
1640036400000|2021-12-20 21:40:00|8537.1|8535.6|8538|8536.5|8538.2|8536.7|8536.6|8535.1|168
1640036700000|2021-12-20 21:45:00|8538.1|8536.6|8537.7|8536.2|8538.2|8536.7|8537.2|8535.7|236
1640037000000|2021-12-20 21:50:00|8537.8|8536.3|8539.3|8537.8|8544.5|8538.3|8537.8|8534.9|704
1640037300000|2021-12-20 21:55:00|8539.2|8537.7|8549.7|8538.7|8553.3|8542.3|8537.5|8531.3|962
1640037600000|2021-12-20 22:00:00|8549.6|8538.6|8551|8540|8559.7|8548.7|8547.2|8536.2|65
1640037900000|2021-12-20 22:05:00|8549.5|8538.5|8549.3|8538.3|8554|8543|8546.8|8535.8|132
1640038200000|2021-12-20 22:10:00|8548.6|8537.6|8544.3|8533.3|8550.5|8539.5|8543.3|8532.3|209
1640038500000|2021-12-20 22:15:00|8544.5|8533.5|8544.8|8533.8|8546.8|8535.8|8541.8|8530.8|189
1640038800000|2021-12-20 22:20:00|8544.7|8533.7|8545.6|8534.6|8546.2|8535.2|8542.8|8531.8|139
1640039100000|2021-12-20 22:25:00|8546|8535|8544.2|8533.2|8548.9|8537.9|8542.5|8531.5|212
1640039400000|2021-12-20 22:30:00|8545.9|8534.9|8544|8533|8546.4|8535.4|8542.7|8531.7|429
1640039700000|2021-12-20 22:35:00|8544.7|8533.7|8544.1|8533.3|8547.8|8536.8|8542.7|8531.7|293
1640040000000|2021-12-20 22:40:00|8544|8533|8544.5|8533.5|8545.1|8535.5|8541.3|8530.3|273
1640040300000|2021-12-20 22:45:00|8544.6|8533.6|8544.1|8533.7|8545.2|8536.4|8542.3|8532.3|401
1640040600000|2021-12-20 22:50:00|8543.9|8533.8|8544.2|8533.2|8545.4|8535.7|8542|8532.4|426
1640040900000|2021-12-20 22:55:00|8543.5|8533.6|8542.4|8532.4|8546|8535|8541.7|8531.1|424
1640041200000|2021-12-20 23:00:00|8542.6|8532.5|8539.5|8536.4|8542.7|8537.3|8537.8|8531.8|613
1640041500000|2021-12-20 23:05:00|8539.3|8535.9|8538.6|8536|8540.4|8537.1|8537.3|8535|403
1640041800000|2021-12-20 23:10:00|8538.3|8536.1|8538.4|8536.9|8539.8|8537.5|8536.9|8535|457
1640042100000|2021-12-20 23:15:00|8538.9|8536.6|8538|8536.5|8538.9|8536.9|8537.7|8535.9|163
1640042400000|2021-12-20 23:20:00|8538.1|8536.6|8536.9|8535.4|8538.1|8536.6|8536.6|8535.1|115
1640042700000|2021-12-20 23:25:00|8536.8|8535.3|8536|8534.5|8537.5|8535.5|8535.8|8534.3|148
1640043000000|2021-12-20 23:30:00|8536.2|8534.7|8536.1|8534.6|8537.1|8535.6|8535.9|8534.4|146
1640043300000|2021-12-20 23:35:00|8536.2|8534.7|8536.5|8535|8536.7|8535.2|8536|8534.5|130
1640043600000|2021-12-20 23:40:00|8536.4|8534.9|8536.6|8535.1|8537.2|8535.7|8536.4|8534.9|159
1640043900000|2021-12-20 23:45:00|8536.7|8535.2|8537.9|8536.4|8538.3|8536.8|8536.4|8534.9|153
1640044200000|2021-12-20 23:50:00|8538|8536.5|8537.5|8536|8538|8536.5|8537.1|8535.6|122
1640044500000|2021-12-20 23:55:00|8537.3|8535.8|8537.9|8536.4|8538.1|8536.6|8537.1|8535.6|120
1640044800000|2021-12-21 00:00:00|8538|8536.5|8539.2|8537.7|8541.3|8539.8|8537.1|8535.6|198
1640045100000|2021-12-21 00:05:00|8539.3|8537.8|8538.7|8537.2|8539.4|8537.9|8538.2|8536.7|238
1640045400000|2021-12-21 00:10:00|8538.6|8537.1|8538.3|8536.8|8538.9|8537.4|8538|8536.5|141
1640045700000|2021-12-21 00:15:00|8538.5|8537|8538.5|8537|8538.9|8537.4|8538.1|8536.6|132
1640046000000|2021-12-21 00:20:00|8538.4|8536.9|8539.6|8538.1|8540|8538.6|8538.1|8536.9|254
1640046300000|2021-12-21 00:25:00|8539.7|8538.2|8539.4|8537.9|8540|8538.5|8539|8537.5|209
1640046600000|2021-12-21 00:30:00|8539.7|8538.2|8540.3|8538.8|8540.8|8539.3|8539.6|8538.1|127
1640046900000|2021-12-21 00:35:00|8540.2|8538.7|8539.8|8538.3|8540.4|8538.9|8539.6|8538.1|153
1640047200000|2021-12-21 00:40:00|8539.9|8538.4|8539.9|8538.4|8540.9|8539.4|8539.7|8538.3|143
1640047500000|2021-12-21 00:45:00|8540|8538.5|8540.5|8539|8540.8|8539.4|8539.7|8538.3|126
1640047800000|2021-12-21 00:50:00|8540.6|8539.1|8542.7|8541.2|8544|8542.5|8540.3|8538.8|251
1640048100000|2021-12-21 00:55:00|8542.8|8541.3|8542.4|8540.9|8543.6|8542.1|8542|8540.7|258
1640048400000|2021-12-21 01:00:00|8542.3|8540.8|8542.4|8540.9|8543.9|8542.4|8541.3|8540.1|335
1640048700000|2021-12-21 01:05:00|8542.5|8541|8542.1|8540.6|8542.9|8541.5|8541.5|8540|229
1640049000000|2021-12-21 01:10:00|8542.2|8540.7|8542.5|8541|8542.7|8541.3|8541.8|8540.5|139
1640049300000|2021-12-21 01:15:00|8542.6|8541.1|8542.2|8540.7|8542.6|8541.2|8541|8539.9|210
1640049600000|2021-12-21 01:20:00|8542.3|8540.8|8542.5|8541|8542.9|8541.5|8540.8|8539.7|292
1640049900000|2021-12-21 01:25:00|8542.4|8540.9|8541.6|8540.1|8542.7|8541.4|8541|8539.8|216
1640050200000|2021-12-21 01:30:00|8541.5|8540|8541.5|8540|8541.8|8540.4|8540.4|8539.3|347
1640050500000|2021-12-21 01:35:00|8541.4|8539.9|8541.6|8540.1|8542.5|8541|8539.3|8538.2|436
1640050800000|2021-12-21 01:40:00|8541.7|8540.2|8540.5|8539|8541.7|8540.3|8539.7|8538.4|371
1640051100000|2021-12-21 01:45:00|8540.6|8539.1|8539.8|8538.3|8540.7|8539.2|8538.9|8537.7|341
1640051400000|2021-12-21 01:50:00|8539.9|8538.4|8539.1|8538.2|8540.5|8539.1|8539|8537.9|334
1640051700000|2021-12-21 01:55:00|8539.2|8538.3|8539.7|8538.2|8540.2|8539|8538.9|8537.5|299
1640052000000|2021-12-21 02:00:00|8539.6|8538.1|8539.2|8538.3|8540.4|8539.1|8539.1|8537.7|192
1640052300000|2021-12-21 02:05:00|8539.5|8538|8541.7|8540.2|8541.7|8540.2|8539.4|8537.9|216
1640052600000|2021-12-21 02:10:00|8541.6|8540.1|8541.3|8539.8|8541.8|8540.5|8540.7|8539.4|206
1640052900000|2021-12-21 02:15:00|8541.4|8539.9|8543|8541.5|8543.2|8542|8541.1|8539.9|156
1640053200000|2021-12-21 02:20:00|8542.9|8541.4|8542.3|8540.8|8543|8541.5|8541.9|8540.7|148
1640053500000|2021-12-21 02:25:00|8542.2|8540.7|8542.6|8541.1|8542.7|8541.4|8541.2|8540.2|145
1640053800000|2021-12-21 02:30:00|8542.5|8541|8542.1|8540.6|8542.7|8541.3|8541.6|8540.4|109
1640054100000|2021-12-21 02:35:00|8542|8540.5|8542.8|8541.3|8543|8541.6|8541.8|8540.4|183
1640054400000|2021-12-21 02:40:00|8542.6|8541.1|8543.4|8541.9|8543.5|8542.2|8542.2|8540.8|127
1640054700000|2021-12-21 02:45:00|8543.3|8541.8|8542.9|8541.4|8543.5|8542.3|8542.4|8541.1|183
1640055000000|2021-12-21 02:50:00|8543|8541.5|8541.7|8540.2|8543|8541.5|8541.1|8539.9|253
1640055300000|2021-12-21 02:55:00|8541.6|8540.1|8543.3|8541.8|8543.5|8542|8540.9|8539.7|266
1640055600000|2021-12-21 03:00:00|8543.2|8541.7|8540.9|8540|8543.2|8541.7|8540.8|8539.5|160
1640055900000|2021-12-21 03:05:00|8541.2|8539.7|8541.5|8540|8542.1|8540.8|8541|8539.5|165
1640056200000|2021-12-21 03:10:00|8541|8540.1|8541.2|8539.7|8542.1|8540.9|8540.7|8539.6|160
1640056500000|2021-12-21 03:15:00|8541.3|8539.8|8541.1|8539.6|8541.4|8540.2|8540.6|8539.4|230
1640056800000|2021-12-21 03:20:00|8540.8|8539.9|8540.8|8539.3|8541.8|8540.3|8540.4|8539.1|264
1640057100000|2021-12-21 03:25:00|8540.9|8539.4|8541.4|8539.9|8541.8|8540.4|8540.2|8539.1|175
1640057400000|2021-12-21 03:30:00|8541.1|8540.2|8541.4|8539.9|8541.6|8540.3|8540.5|8539.3|185
1640057700000|2021-12-21 03:35:00|8541.3|8539.8|8540.6|8539.7|8541.5|8540.2|8540.6|8539.5|174
1640058000000|2021-12-21 03:40:00|8540.7|8539.8|8540.6|8539.1|8541.2|8539.9|8540.1|8538.9|119
1640058300000|2021-12-21 03:45:00|8540.5|8539|8541.1|8539.6|8541.5|8540.2|8540.5|8539|153
1640058600000|2021-12-21 03:50:00|8541.2|8539.7|8540.7|8539.2|8541.2|8539.8|8540|8538.8|148
1640058900000|2021-12-21 03:55:00|8540.8|8539.3|8539.5|8538.6|8540.8|8539.3|8539.2|8538.1|141
1640059200000|2021-12-21 04:00:00|8539.6|8538.7|8539.2|8537.7|8540.3|8539|8539|8537.6|96
1640059500000|2021-12-21 04:05:00|8539.1|8537.6|8538.7|8537.8|8539.2|8537.9|8538.5|8537.3|86
1640059800000|2021-12-21 04:10:00|8538.6|8537.7|8539.5|8538|8539.6|8538.4|8538.2|8537|123
1640060100000|2021-12-21 04:15:00|8539.4|8537.9|8539.3|8537.8|8539.6|8538.3|8538.9|8537.5|141
1640060400000|2021-12-21 04:20:00|8539.4|8537.9|8539.2|8537.7|8540|8538.9|8538.8|8537.6|134
1640060700000|2021-12-21 04:25:00|8539.1|8537.6|8539.9|8538.4|8539.9|8538.5|8538.9|8537.6|116
1640061000000|2021-12-21 04:30:00|8539.8|8538.3|8540.5|8539|8540.7|8539.4|8539.3|8538.1|137
1640061300000|2021-12-21 04:35:00|8540.4|8538.9|8540.2|8538.7|8540.5|8539|8539.7|8538.2|137
1640061600000|2021-12-21 04:40:00|8540.3|8538.8|8539.6|8538.1|8540.3|8539.2|8539.2|8537.9|123
1640061900000|2021-12-21 04:45:00|8539.3|8538.4|8538.6|8537.1|8539.8|8538.6|8538.2|8537|86
1640062200000|2021-12-21 04:50:00|8538.5|8537|8539|8537.5|8539|8537.8|8537.8|8536.5|145
1640062500000|2021-12-21 04:55:00|8538.5|8537.6|8540.1|8538.6|8540.1|8538.7|8538.5|8537.4|95
1640062800000|2021-12-21 05:00:00|8540|8538.5|8539|8537.5|8540|8538.6|8538.7|8537.2|151
1640063100000|2021-12-21 05:05:00|8539.1|8537.6|8538.2|8536.7|8539.3|8537.8|8537.9|8536.5|96
1640063400000|2021-12-21 05:10:00|8538.3|8536.8|8539.4|8537.9|8539.9|8538.6|8538.3|8536.8|141
1640063700000|2021-12-21 05:15:00|8539.3|8537.8|8538.5|8537|8539.3|8537.8|8538.4|8536.9|79
1640064000000|2021-12-21 05:20:00|8538.4|8536.9|8537.9|8536.4|8538.6|8537.5|8537.8|8536.3|123
1640064300000|2021-12-21 05:25:00|8538|8536.5|8537.5|8536|8538.4|8536.9|8536.9|8535.4|163
1640064600000|2021-12-21 05:30:00|8537.6|8536.1|8536.2|8534.7|8537.7|8536.3|8536|8534.5|169
1640064900000|2021-12-21 05:35:00|8536.1|8534.6|8535.8|8534.3|8536.3|8535|8535.3|8534|132
1640065200000|2021-12-21 05:40:00|8535.5|8534.6|8535.6|8534.7|8536|8534.9|8535.1|8534|160
1640065500000|2021-12-21 05:45:00|8535.5|8534.6|8535.5|8534.6|8536|8534.7|8535.1|8534|190
1640065800000|2021-12-21 05:50:00|8535.6|8534.7|8533.8|8532.3|8535.8|8534.7|8533.3|8532.1|189
1640066100000|2021-12-21 05:55:00|8533.7|8532.2|8535.3|8533.8|8535.4|8533.9|8533.1|8531.8|270
1640066400000|2021-12-21 06:00:00|8535.2|8533.7|8534.7|8533.2|8535.8|8534.7|8533.9|8532.7|262
1640066700000|2021-12-21 06:05:00|8534.6|8533.1|8534.1|8532.6|8534.8|8533.4|8533.2|8532|243
1640067000000|2021-12-21 06:10:00|8534.2|8532.7|8534|8532.5|8535.2|8534|8533.7|8532.4|205
1640067300000|2021-12-21 06:15:00|8534.1|8532.6|8534.4|8533.5|8534.8|8533.6|8533.5|8532.2|195
1640067600000|2021-12-21 06:20:00|8534.5|8533.6|8536.7|8535.2|8536.8|8535.4|8534.3|8533.1|261
1640067900000|2021-12-21 06:25:00|8536.6|8535.1|8535.6|8534.1|8536.7|8535.2|8534.5|8533|180
1640068200000|2021-12-21 06:30:00|8535.7|8534.2|8536.6|8535.1|8536.8|8535.5|8534.5|8533.4|217
1640068500000|2021-12-21 06:35:00|8536.2|8535.3|8535.2|8533.7|8536.8|8535.6|8534.8|8533.7|174
1640068800000|2021-12-21 06:40:00|8535.3|8533.8|8534.6|8533.1|8535.3|8534.1|8534.1|8532.8|175
1640069100000|2021-12-21 06:45:00|8534.5|8533|8533|8532.1|8535.1|8533.6|8533|8531.7|296
1640069400000|2021-12-21 06:50:00|8533.1|8532.2|8532.1|8530.6|8533.8|8532.5|8531.6|8530.2|258
1640069700000|2021-12-21 06:55:00|8532.3|8530.8|8532.7|8531.2|8533.3|8531.3|8531.1|8530|249
1640070000000|2021-12-21 07:00:00|8532.8|8531.3|8533.9|8532.4|8534.5|8533|8531.5|8530.2|314
1640070300000|2021-12-21 07:05:00|8534|8532.5|8533.7|8532.8|8534.7|8533.6|8532.9|8531.7|371
1640070600000|2021-12-21 07:10:00|8533.6|8532.7|8534.2|8532.7|8534.5|8533.2|8533.2|8532.1|346
1640070900000|2021-12-21 07:15:00|8534.1|8532.6|8536.4|8534.9|8536.5|8535.3|8534.1|8532.6|429
1640071200000|2021-12-21 07:20:00|8536.5|8535|8536.1|8534.6|8537|8535.6|8534.8|8533.8|378
1640071500000|2021-12-21 07:25:00|8536.2|8534.7|8536.3|8535.4|8538|8536.8|8534.9|8533.6|469
1640071800000|2021-12-21 07:30:00|8536.2|8535.3|8539.4|8538.5|8540|8538.9|8535.9|8534.7|428
1640072100000|2021-12-21 07:35:00|8539.5|8538.6|8541.8|8540.3|8542|8540.8|8538.3|8537.2|441
1640072400000|2021-12-21 07:40:00|8541.7|8540.2|8545.1|8544.2|8545.7|8544.3|8541.1|8539.8|472
1640072700000|2021-12-21 07:45:00|8545.2|8544.3|8545.2|8543.7|8545.7|8544.5|8543.2|8542|557
1640073000000|2021-12-21 07:50:00|8545.3|8543.8|8549|8547.5|8550|8549|8545.2|8543.7|640
1640073300000|2021-12-21 07:55:00|8548.9|8547.4|8538.4|8537.5|8549|8547.9|8538.2|8536.9|710
1640073600000|2021-12-21 08:00:00|8538.3|8537.4|8537.5|8536|8539.8|8538.6|8535|8533.7|757
1640073900000|2021-12-21 08:05:00|8537.4|8535.9|8533|8531.5|8537.5|8536.5|8532|8530.9|621
1640074200000|2021-12-21 08:10:00|8532.9|8531.4|8529.2|8528.3|8533|8531.9|8528.6|8527.6|615
1640074500000|2021-12-21 08:15:00|8529.1|8528.2|8527|8526.1|8530.5|8529.6|8526.8|8525.6|485
1640074800000|2021-12-21 08:20:00|8527.1|8526.2|8531.7|8530.2|8532.1|8530.8|8526|8525|686
1640075100000|2021-12-21 08:25:00|8531.6|8530.1|8530.9|8530|8533.3|8532.1|8528|8526.9|644
1640075400000|2021-12-21 08:30:00|8531.3|8529.8|8534.8|8533.3|8534.8|8533.3|8530.8|8529.6|707
1640075700000|2021-12-21 08:35:00|8534.9|8533.4|8532.6|8531.1|8538.1|8536.9|8531.9|8530.8|715
1640076000000|2021-12-21 08:40:00|8532.5|8531|8527.6|8526.1|8533|8531.7|8527.4|8526.1|717
1640076300000|2021-12-21 08:45:00|8527.7|8526.2|8531.7|8530.8|8533.2|8532.1|8526.4|8525.1|714
1640076600000|2021-12-21 08:50:00|8531.5|8530.6|8533.9|8533|8534.2|8533|8529.5|8528.6|480
1640076900000|2021-12-21 08:55:00|8534.1|8532.6|8536|8534.5|8536.3|8535.3|8532.6|8531.6|568
1640077200000|2021-12-21 09:00:00|8536.1|8534.6|8533.3|8531.8|8537.9|8536.6|8532.8|8531.5|650
1640077500000|2021-12-21 09:05:00|8532.9|8532|8532.8|8531.9|8536.5|8535|8531.6|8530.5|558
1640077800000|2021-12-21 09:10:00|8532.7|8531.8|8533.1|8532.2|8534.4|8533.5|8531.9|8530.8|454
1640078100000|2021-12-21 09:15:00|8533|8532.1|8532|8531.1|8533.8|8532.6|8530.5|8529.6|440
1640078400000|2021-12-21 09:20:00|8532.1|8531.2|8531.3|8529.8|8533.7|8532.8|8530.3|8529|489
1640078700000|2021-12-21 09:25:00|8531|8530.1|8528.6|8527.7|8533.4|8532.2|8528.3|8527|538
1640079000000|2021-12-21 09:30:00|8528.9|8527.4|8528.2|8527.3|8529.4|8528.1|8526.3|8525.4|508
1640079300000|2021-12-21 09:35:00|8528.3|8527.4|8528.4|8527.5|8529.1|8528|8526.1|8524.9|498
1640079600000|2021-12-21 09:40:00|8528.7|8527.2|8528.2|8527.3|8528.8|8527.6|8526.9|8525.7|436
1640079900000|2021-12-21 09:45:00|8528.1|8527.2|8529.6|8528.7|8531.7|8530.5|8526.6|8525.7|411
1640080200000|2021-12-21 09:50:00|8529.7|8528.8|8528.6|8527.7|8530.9|8529.8|8528.3|8527.4|365
1640080500000|2021-12-21 09:55:00|8528.7|8527.8|8526.6|8525.7|8529.1|8527.9|8524.7|8523.4|501
1640080800000|2021-12-21 10:00:00|8526.5|8525.6|8523.6|8522.7|8527|8525.8|8522.1|8521.2|465
1640081100000|2021-12-21 10:05:00|8523.4|8522.5|8522.2|8520.7|8523.7|8522.8|8520.2|8518.9|470
1640081400000|2021-12-21 10:10:00|8522.3|8520.8|8523.1|8522.2|8525|8523.6|8521|8520.1|457
1640081700000|2021-12-21 10:15:00|8523|8522.1|8523|8521.5|8523.2|8522.3|8519.8|8518.7|593
1640082000000|2021-12-21 10:20:00|8523.2|8521.7|8524.9|8524|8525.8|8524.5|8521.8|8520.7|442
1640082300000|2021-12-21 10:25:00|8525|8524.1|8524.3|8522.8|8525.7|8524.4|8523.1|8521.8|524
1640082600000|2021-12-21 10:30:00|8523.9|8523|8521.6|8520.1|8524.4|8523.3|8521.2|8520.1|388
1640082900000|2021-12-21 10:35:00|8521.2|8520.3|8519.8|8518.3|8521.2|8520.3|8517.8|8516.7|545
1640083200000|2021-12-21 10:40:00|8519.7|8518.2|8521.3|8520.4|8522.5|8521.4|8518.9|8517.6|437
1640083500000|2021-12-21 10:45:00|8521.4|8520.5|8522|8521.1|8522.9|8521.6|8520.4|8519.4|444
1640083800000|2021-12-21 10:50:00|8521.9|8521|8520.9|8519.4|8522.2|8521.1|8520|8518.8|395
1640084100000|2021-12-21 10:55:00|8520.6|8519.7|8523.7|8522.2|8523.7|8522.4|8520.4|8519.2|399
1640084400000|2021-12-21 11:00:00|8523.6|8522.1|8521.2|8519.7|8523.6|8522.3|8519.7|8518.8|394
1640084700000|2021-12-21 11:05:00|8520.9|8520|8517.9|8517|8521.6|8520.5|8517.5|8516.6|419
1640085000000|2021-12-21 11:10:00|8518|8517.1|8514.7|8513.8|8518.7|8517.5|8514.7|8513.8|390
1640085300000|2021-12-21 11:15:00|8514.8|8513.9|8511.4|8510.5|8514.8|8513.9|8507.7|8506.6|592
1640085600000|2021-12-21 11:20:00|8511.3|8510.4|8514.1|8513.2|8515.6|8514.7|8511.3|8510.1|506
1640085900000|2021-12-21 11:25:00|8514|8513.1|8510.8|8509.9|8514.7|8513.5|8510.2|8509.2|523
1640086200000|2021-12-21 11:30:00|8510.7|8509.8|8511.6|8510.7|8511.6|8510.7|8509.3|8508.4|385
1640086500000|2021-12-21 11:35:00|8511.5|8510.6|8514.1|8513.2|8514.3|8513.3|8509|8508|385
1640086800000|2021-12-21 11:40:00|8514|8513.1|8514.5|8513.6|8516.7|8515.7|8513.2|8512.2|437
1640087100000|2021-12-21 11:45:00|8514.4|8513.5|8514.3|8513.4|8516.2|8515.3|8513.6|8512.7|416
1640087400000|2021-12-21 11:50:00|8514.4|8513.5|8516.5|8515.6|8516.6|8515.7|8514|8512.9|350
1640087700000|2021-12-21 11:55:00|8516.6|8515.7|8521|8520.1|8521.7|8520.5|8515.6|8514.7|690
1640088000000|2021-12-21 12:00:00|8521.1|8520.2|8520.7|8519.8|8522.3|8521.1|8519|8517.9|593
1640088300000|2021-12-21 12:05:00|8520.6|8519.7|8523.1|8522.2|8524.1|8522.9|8520.6|8519.7|456
1640088600000|2021-12-21 12:10:00|8523.2|8522.3|8521.6|8520.1|8524.4|8523.5|8520.5|8519.4|415
1640088900000|2021-12-21 12:15:00|8521.3|8520.4|8522.8|8521.3|8523.7|8522.7|8521.1|8520|359
1640089200000|2021-12-21 12:20:00|8522.9|8521.4|8523.7|8522.8|8524.1|8522.9|8521.8|8520.7|412
1640089500000|2021-12-21 12:25:00|8523.8|8522.9|8520.5|8519.6|8524.2|8523.1|8520.3|8519|428
1640089800000|2021-12-21 12:30:00|8520.6|8519.7|8517.3|8516.4|8520.7|8519.8|8517.3|8516.4|391
1640090100000|2021-12-21 12:35:00|8517.4|8516.5|8519.1|8518.2|8519.2|8518.3|8514.9|8513.7|406
1640090400000|2021-12-21 12:40:00|8519.2|8518.3|8518.4|8517.5|8520|8519.1|8518|8516.9|293
1640090700000|2021-12-21 12:45:00|8518.2|8517.3|8521.1|8520.2|8521.3|8520.3|8518|8516.8|358
1640091000000|2021-12-21 12:50:00|8521.2|8520.3|8522.1|8521.2|8523.6|8522.6|8519.4|8518.5|385
1640091300000|2021-12-21 12:55:00|8522.2|8521.3|8522|8520.5|8523.1|8522|8520.9|8520|535
1640091600000|2021-12-21 13:00:00|8521.8|8520.9|8524.9|8524|8526.2|8525.3|8521.4|8520.3|559
1640091900000|2021-12-21 13:05:00|8525|8524.1|8526.7|8525.8|8527.5|8526.6|8523.4|8522.4|544
1640092200000|2021-12-21 13:10:00|8526.6|8525.7|8528.8|8527.3|8529.2|8528|8525.9|8524.9|494
1640092500000|2021-12-21 13:15:00|8528.6|8527.7|8527.5|8526.6|8528.7|8527.8|8524.7|8523.8|520
1640092800000|2021-12-21 13:20:00|8527.8|8526.9|8527.5|8526.6|8529.1|8528.2|8526.3|8525.4|419
1640093100000|2021-12-21 13:25:00|8527.4|8526.5|8527.8|8526.3|8529.1|8528.1|8526.8|8525.6|412
1640093400000|2021-12-21 13:30:00|8527.5|8526|8526.1|8525.2|8527.6|8526.5|8525.4|8524.1|648
1640093700000|2021-12-21 13:35:00|8526.5|8525|8526.1|8525.2|8528.6|8527.6|8525.6|8524.6|599
1640094000000|2021-12-21 13:40:00|8526.2|8525.3|8524.5|8523.6|8527.3|8526.2|8523.8|8522.4|573
1640094300000|2021-12-21 13:45:00|8524.4|8523.5|8522.6|8521.7|8524.7|8523.6|8521.1|8520.1|495
1640094600000|2021-12-21 13:50:00|8522.5|8521.6|8520.2|8519.3|8523.6|8522.7|8520|8518.7|506
1640094900000|2021-12-21 13:55:00|8520.8|8519.9|8519.1|8518.2|8522.8|8521.9|8518.9|8517.8|437
1640095200000|2021-12-21 14:00:00|8519|8518.1|8517.1|8516.2|8519.5|8518.5|8517|8515.8|531
1640095500000|2021-12-21 14:05:00|8517|8516.1|8515.7|8514.2|8517.8|8516.6|8515.3|8514.1|440
1640095800000|2021-12-21 14:10:00|8515.8|8514.3|8516.7|8515.2|8517.4|8516.3|8514.8|8513.7|488
1640096100000|2021-12-21 14:15:00|8516.6|8515.1|8514.9|8514|8516.9|8515.7|8514.8|8513.9|498
1640096400000|2021-12-21 14:20:00|8514.8|8513.9|8507.1|8506.2|8515.9|8514.9|8506.3|8505.2|537
1640096700000|2021-12-21 14:25:00|8507.2|8506.3|8509.1|8508.2|8512.4|8511.4|8506.7|8505.8|582
1640097000000|2021-12-21 14:30:00|8509|8508.1|8507.6|8506.7|8509.4|8508.2|8506|8504.9|761
1640097300000|2021-12-21 14:35:00|8508|8506.5|8508.9|8508|8509.3|8508.1|8506.3|8505.4|511
1640097600000|2021-12-21 14:40:00|8508.8|8507.9|8512|8511.1|8512.5|8511.3|8508.5|8507.4|589
1640097900000|2021-12-21 14:45:00|8512.1|8511.2|8512|8511.1|8512.4|8511.3|8509.5|8508.5|671
1640098200000|2021-12-21 14:50:00|8511.9|8511|8510.4|8509.5|8512.1|8511.2|8508.2|8507.3|548
1640098500000|2021-12-21 14:55:00|8510.3|8509.4|8511.7|8510.8|8513.6|8512.7|8509.3|8508.2|589
1640098800000|2021-12-21 15:00:00|8512|8510.5|8511|8510.1|8512.7|8511.8|8509.4|8508.3|816
1640099100000|2021-12-21 15:05:00|8511.1|8510.2|8514|8512.5|8514.3|8513.1|8509.7|8508.5|712
1640099400000|2021-12-21 15:10:00|8513.9|8512.4|8513.3|8511.8|8514.6|8513.5|8512.9|8511.8|494
1640099700000|2021-12-21 15:15:00|8513|8512.1|8515|8514.1|8515.5|8514.5|8512.6|8511.6|490
1640100000000|2021-12-21 15:20:00|8515.1|8514.2|8515.5|8514.6|8515.8|8514.7|8513.6|8512.5|618
1640100300000|2021-12-21 15:25:00|8515.7|8514.8|8516.9|8516|8517.3|8516.1|8514.8|8513.8|591
1640100600000|2021-12-21 15:30:00|8516.8|8515.9|8518.2|8517.3|8518.3|8517.3|8514.2|8513.2|572
1640100900000|2021-12-21 15:35:00|8518.6|8517.1|8519.1|8517.6|8520.4|8519.2|8517.6|8516.6|578
1640101200000|2021-12-21 15:40:00|8518.8|8517.9|8515.1|8513.6|8520.6|8519.7|8514.1|8512.7|699
1640101500000|2021-12-21 15:45:00|8514.9|8513.4|8516.5|8515.6|8520.5|8519.2|8514.7|8513.4|832
1640101800000|2021-12-21 15:50:00|8516.6|8515.7|8513.2|8511.7|8517.6|8516.4|8512.1|8511|857
1640102100000|2021-12-21 15:55:00|8512.9|8511.4|8512.5|8511.6|8513.3|8512.1|8509.2|8508.1|859
1640102400000|2021-12-21 16:00:00|8512.6|8511.7|8511.2|8510.3|8513.3|8512|8507.6|8506.4|898
1640102700000|2021-12-21 16:05:00|8511.1|8510.2|8511.2|8510.3|8512.7|8511.6|8510.4|8509.3|627
1640103000000|2021-12-21 16:10:00|8511.1|8510.2|8506.2|8505.3|8511.4|8510.5|8506.1|8505.2|489
1640103300000|2021-12-21 16:15:00|8506.3|8505.4|8507.5|8506.6|8509.1|8508|8506.3|8505.4|432
1640103600000|2021-12-21 16:20:00|8507.4|8506.5|8502.8|8501.9|8507.8|8506.8|8502|8500.8|446
1640103900000|2021-12-21 16:25:00|8502.7|8501.8|8503.3|8502.4|8504|8503.1|8501.6|8500.5|396
1640104200000|2021-12-21 16:30:00|8503.5|8502.6|8505.3|8503.8|8506.2|8505|8502.9|8501.9|328
1640104500000|2021-12-21 16:35:00|8505.2|8503.7|8503.9|8502.4|8506|8504.9|8503.2|8501.8|386
1640104800000|2021-12-21 16:40:00|8503.7|8502.2|8504.7|8503.2|8505|8503.5|8503.3|8502|245
1640105100000|2021-12-21 16:45:00|8504.6|8503.1|8504.2|8503.3|8505.9|8504.6|8503.1|8501.7|390
1640105400000|2021-12-21 16:50:00|8504.1|8503.2|8504.8|8503.9|8505.8|8504.3|8503.7|8502.6|635
1640105700000|2021-12-21 16:55:00|8504.7|8503.8|8507.8|8506.9|8508.1|8507.1|8502.8|8501.6|729
1640106000000|2021-12-21 17:00:00|8507.9|8507|8508.2|8506.7|8508.3|8507.1|8504.3|8503.1|587
1640106300000|2021-12-21 17:05:00|8508.1|8506.6|8506.4|8505.5|8508.1|8506.6|8506.1|8504.7|459
1640106600000|2021-12-21 17:10:00|8506.5|8505.6|8507.7|8506.2|8507.7|8506.6|8504.2|8503|420
1640106900000|2021-12-21 17:15:00|8507.8|8506.3|8506.4|8504.9|8507.8|8506.3|8505.1|8503.9|303
1640107200000|2021-12-21 17:20:00|8506.5|8505|8506.4|8505.5|8507.3|8506.2|8505|8503.8|401
1640107500000|2021-12-21 17:25:00|8506.5|8505.6|8507|8505.5|8507.5|8506.4|8504.6|8503.5|393
1640107800000|2021-12-21 17:30:00|8506.9|8505.4|8505.6|8504.1|8507.9|8506.7|8505.2|8504.1|296
1640108100000|2021-12-21 17:35:00|8505.7|8504.2|8507.2|8505.7|8507.7|8506.3|8505|8503.7|294
1640108400000|2021-12-21 17:40:00|8507.1|8505.6|8506.7|8505.2|8507.4|8506.1|8505.8|8504.6|264
1640108700000|2021-12-21 17:45:00|8506.6|8505.1|8505.6|8504.7|8507.3|8505.8|8505.4|8504.1|315
1640109000000|2021-12-21 17:50:00|8505.9|8504.4|8505.2|8504.3|8506.7|8505.7|8504.9|8503.7|294
1640109300000|2021-12-21 17:55:00|8505.3|8504.4|8505|8503.5|8505.7|8504.4|8504.5|8503.3|317
1640109600000|2021-12-21 18:00:00|8504.9|8503.4|8504.9|8503.4|8506|8504.8|8503.5|8502|511
1640109900000|2021-12-21 18:05:00|8504.8|8503.3|8505.4|8503.9|8506.1|8504.7|8504.1|8502.8|366
1640110200000|2021-12-21 18:10:00|8505|8504.1|8504.5|8503.6|8505.7|8504.5|8503.2|8502.1|363
1640110500000|2021-12-21 18:15:00|8504.6|8503.7|8503.5|8502.6|8505|8504|8503.3|8502.2|351
1640110800000|2021-12-21 18:20:00|8503.4|8502.5|8504|8503.1|8504.6|8503.5|8502.4|8501.4|348
1640111100000|2021-12-21 18:25:00|8503.8|8502.9|8504.6|8503.1|8504.6|8503.6|8503.4|8502.4|217
1640111400000|2021-12-21 18:30:00|8504.2|8503.3|8504.1|8503.2|8504.4|8503.3|8503|8501.9|216
1640111700000|2021-12-21 18:35:00|8504.2|8503.3|8504|8502.5|8504.9|8503.9|8503.7|8502.5|234
1640112000000|2021-12-21 18:40:00|8504.1|8502.6|8503.8|8502.3|8504.4|8503.3|8503.2|8501.9|191
1640112300000|2021-12-21 18:45:00|8503.7|8502.2|8501.8|8500.3|8504.3|8503|8501|8499.9|239
1640112600000|2021-12-21 18:50:00|8501.9|8500.4|8503.6|8502.7|8503.9|8502.8|8501|8499.8|230
1640112900000|2021-12-21 18:55:00|8503.7|8502.8|8503.9|8503|8504.3|8503.2|8503.3|8502.2|242
1640113200000|2021-12-21 19:00:00|8503.8|8502.9|8503.4|8502.5|8504.8|8503.7|8502.9|8501.7|222
1640113500000|2021-12-21 19:05:00|8503.5|8502.6|8504.1|8502.6|8504.4|8503.3|8503.4|8502.3|159
1640113800000|2021-12-21 19:10:00|8504|8502.5|8503.8|8502.3|8504.1|8502.7|8502.7|8501.5|186
1640114100000|2021-12-21 19:15:00|8503.9|8502.4|8504.5|8503.6|8505|8503.7|8503.2|8502.1|214
1640114400000|2021-12-21 19:20:00|8504.4|8503.5|8504.1|8503.2|8505.2|8504|8503.5|8502.3|263
1640114700000|2021-12-21 19:25:00|8504.2|8503.3|8503.5|8502|8504.5|8503.3|8502.9|8501.7|227
1640115000000|2021-12-21 19:30:00|8503.4|8501.9|8503.1|8501.6|8504.2|8503.3|8502.3|8501.1|229
1640115300000|2021-12-21 19:35:00|8503|8501.5|8504.5|8503|8504.6|8503.4|8502.8|8501.5|261
1640115600000|2021-12-21 19:40:00|8504.4|8502.9|8503.5|8502.6|8504.6|8503.4|8503.1|8501.7|247
1640115900000|2021-12-21 19:45:00|8503.8|8502.3|8503.7|8502.2|8504.1|8502.9|8502.8|8501.9|230
1640116200000|2021-12-21 19:50:00|8503.3|8502.4|8504.5|8503.6|8505.1|8504|8503.3|8502.4|216
1640116500000|2021-12-21 19:55:00|8504.6|8503.7|8505.5|8504|8505.6|8504.3|8504|8502.8|344
1640116800000|2021-12-21 20:00:00|8505.2|8504.3|8507.3|8506.4|8507.9|8506.4|8504.7|8503.6|398
1640117100000|2021-12-21 20:05:00|8507.2|8506.3|8506.3|8504.8|8508.6|8507.3|8505.8|8504.7|262
1640117400000|2021-12-21 20:10:00|8506.2|8504.7|8506.7|8505.2|8506.7|8505.2|8505.4|8504.2|208
1640117700000|2021-12-21 20:15:00|8506.5|8505|8505|8503.5|8506.6|8505.5|8504.7|8503.4|254
1640118000000|2021-12-21 20:20:00|8504.5|8503.6|8504.6|8503.1|8505.3|8504.2|8504|8502.8|253
1640118300000|2021-12-21 20:25:00|8504.7|8503.2|8504.8|8503.3|8505|8504|8502.9|8501.6|238
1640118600000|2021-12-21 20:30:00|8504.9|8503.4|8503.7|8502.8|8505.3|8503.9|8503.7|8502.5|143
1640118900000|2021-12-21 20:35:00|8504.1|8502.6|8502.6|8501.1|8504.1|8502.8|8502.1|8501|211
1640119200000|2021-12-21 20:40:00|8502.8|8501.3|8503.1|8501.6|8503.5|8502.2|8502.4|8501.2|208
1640119500000|2021-12-21 20:45:00|8503|8501.5|8503.9|8502.4|8504|8502.9|8502.7|8501.4|197
1640119800000|2021-12-21 20:50:00|8503.7|8502.2|8503|8502.1|8504.2|8502.9|8502.7|8501.6|253
1640120100000|2021-12-21 20:55:00|8503.3|8501.8|8503.5|8502.6|8503.9|8502.8|8502|8500.9|331
1640120400000|2021-12-21 21:00:00|8503.7|8502.2|8504|8503.1|8504.7|8503.6|8503.1|8501.9|217
1640120700000|2021-12-21 21:05:00|8503.9|8503|8504.4|8503.5|8504.8|8503.6|8503.9|8502.8|116
1640121000000|2021-12-21 21:10:00|8504.3|8503.4|8505|8503.5|8505.1|8503.7|8504.3|8502.8|135
1640121300000|2021-12-21 21:15:00|8505.1|8503.6|8506.6|8505.1|8506.7|8505.3|8504|8502.9|245
1640121600000|2021-12-21 21:20:00|8506.2|8505.3|8504.4|8502.9|8506.6|8505.3|8504|8502.9|147
1640121900000|2021-12-21 21:25:00|8504.5|8503|8503.8|8502.3|8504.7|8503.3|8503.2|8502|198
1640122200000|2021-12-21 21:30:00|8503.9|8502.4|8504.2|8503.3|8504.9|8503.6|8503.8|8502.3|133
1640122500000|2021-12-21 21:35:00|8504.3|8503.4|8503.5|8502|8505.7|8504.3|8503.2|8501.9|163
1640122800000|2021-12-21 21:40:00|8503.7|8502.2|8503.7|8502.2|8504.4|8503.1|8503.2|8501.9|118
1640123100000|2021-12-21 21:45:00|8503.6|8502.1|8502.6|8501.1|8504|8502.5|8501.8|8500.3|133
1640123400000|2021-12-21 21:50:00|8502.5|8501|8502.8|8501.3|8503.2|8501.7|8502.3|8500.8|113
1640123700000|2021-12-21 21:55:00|8502.9|8501.4|8511.8|8500.8|8514.9|8504.6|8502.5|8500.2|613
1640124000000|2021-12-21 22:00:00|8514.4|8503.4|8510.2|8499.2|8521.2|8510.2|8508.1|8497.1|331
1640124300000|2021-12-21 22:05:00|8509.9|8498.9|8513.6|8502.6|8515.6|8504.6|8509|8498|415
1640124600000|2021-12-21 22:10:00|8512.5|8501.5|8512.4|8501.4|8514.1|8503.1|8509.1|8498.1|418
1640124900000|2021-12-21 22:15:00|8513.7|8502.7|8515.3|8504.3|8517|8506|8512.9|8501.9|507
1640125200000|2021-12-21 22:20:00|8515.5|8504.5|8515.1|8504.1|8518.2|8507.2|8511.7|8500.7|402
1640125500000|2021-12-21 22:25:00|8515|8504|8514|8503|8517.8|8506.8|8512.1|8501.1|353
1640125800000|2021-12-21 22:30:00|8513.9|8502.9|8511.1|8500.1|8515.1|8504.1|8510.6|8499.6|431
1640126100000|2021-12-21 22:35:00|8510.9|8499.9|8507.7|8496.7|8515.7|8504.7|8505.1|8496|529
1640126400000|2021-12-21 22:40:00|8507.6|8496.6|8509.7|8500.6|8510.8|8503.3|8505.2|8496.6|285
1640126700000|2021-12-21 22:45:00|8510.2|8499.2|8510.9|8500.3|8513.7|8503.4|8506.7|8498.6|185
1640127000000|2021-12-21 22:50:00|8508.6|8502.8|8509.5|8498.7|8512.4|8503.5|8507.6|8497.4|417
1640127300000|2021-12-21 22:55:00|8509.3|8498.9|8508.5|8497.5|8510.1|8499.2|8504.4|8496|336
1640127600000|2021-12-21 23:00:00|8508.4|8497.4|8506.6|8502.5|8510.2|8503.6|8504.8|8496.6|820
1640127900000|2021-12-21 23:05:00|8506.7|8502.4|8505|8502.6|8507.3|8503.5|8504|8501.5|341
1640128200000|2021-12-21 23:10:00|8504.9|8502.4|8505.1|8503.6|8506|8504.4|8504|8502.3|255
1640128500000|2021-12-21 23:15:00|8505|8503.5|8504.8|8503.3|8505.9|8504.4|8504.2|8502.4|201
1640128800000|2021-12-21 23:20:00|8505|8503.5|8505.1|8503.6|8505.5|8504|8505|8503.5|106
1640129100000|2021-12-21 23:25:00|8505.2|8503.7|8505.6|8504.1|8505.7|8504.2|8504.8|8503.3|119
1640129400000|2021-12-21 23:30:00|8505.5|8504|8505.3|8503.8|8505.8|8504.3|8504.9|8503.4|86
1640129700000|2021-12-21 23:35:00|8505.2|8503.7|8504.8|8503.3|8505.8|8504.3|8504|8502.5|151
1640130000000|2021-12-21 23:40:00|8504.9|8503.4|8507|8505.5|8507.1|8505.6|8504.8|8503.3|165
1640130300000|2021-12-21 23:45:00|8506.9|8505.4|8506.8|8505.3|8506.9|8505.4|8506.1|8504.6|122
1640130600000|2021-12-21 23:50:00|8506.7|8505.2|8506.8|8505.3|8507.2|8505.7|8505.9|8504.4|104
1640130900000|2021-12-21 23:55:00|8506.7|8505.2|8507.6|8506.1|8507.7|8506.2|8506.1|8504.6|147
1640131200000|2021-12-22 00:00:00|8507.8|8506.3|8506.4|8504.9|8507.9|8506.4|8506.4|8504.9|162
1640131500000|2021-12-22 00:05:00|8506.3|8504.8|8507.3|8505.8|8507.3|8506|8505.5|8504.2|161
1640131800000|2021-12-22 00:10:00|8507.2|8505.7|8506.9|8505.4|8508|8506.5|8506.5|8505.2|172
1640132100000|2021-12-22 00:15:00|8506.8|8505.3|8507.1|8505.6|8507.5|8506|8506.4|8505.1|183
1640132400000|2021-12-22 00:20:00|8507.2|8505.7|8508.3|8506.8|8509.1|8507.6|8507.2|8505.7|208
1640132700000|2021-12-22 00:25:00|8508.1|8506.6|8507.2|8505.7|8508.6|8507.1|8507.1|8505.6|168
1640133000000|2021-12-22 00:30:00|8507.4|8505.9|8507.6|8506.1|8507.8|8506.3|8507.1|8505.6|128
1640133300000|2021-12-22 00:35:00|8507.5|8506|8507.8|8506.3|8508.1|8506.7|8507.4|8505.9|119
1640133600000|2021-12-22 00:40:00|8508|8506.5|8507.9|8506.4|8508.3|8506.8|8507.1|8505.6|133
1640133900000|2021-12-22 00:45:00|8508|8506.5|8508.3|8506.8|8508.4|8506.9|8507.5|8506.2|171
1640134200000|2021-12-22 00:50:00|8508.2|8506.7|8508.8|8507.3|8509|8507.5|8507.6|8506.1|160
1640134500000|2021-12-22 00:55:00|8508.9|8507.4|8509.7|8508.2|8510|8508.6|8508.3|8507.1|240
1640134800000|2021-12-22 01:00:00|8509.6|8508.1|8509.4|8507.9|8509.6|8508.2|8508.6|8507.1|195
1640135100000|2021-12-22 01:05:00|8509.3|8507.8|8510|8508.5|8510.2|8508.7|8509|8507.5|210
1640135400000|2021-12-22 01:10:00|8510.1|8508.6|8511.2|8509.7|8511.4|8509.9|8509.6|8508.4|159
1640135700000|2021-12-22 01:15:00|8511.1|8509.6|8510.7|8509.2|8511.5|8510|8510.2|8508.9|253
1640136000000|2021-12-22 01:20:00|8510.6|8509.1|8511.2|8509.7|8511.6|8510.1|8509.6|8508.6|148
1640136300000|2021-12-22 01:25:00|8510.9|8510|8510.1|8508.6|8511.2|8510|8509.6|8508.4|229
1640136600000|2021-12-22 01:30:00|8509.9|8508.4|8509.7|8508.2|8510.4|8509|8509.2|8508|158
1640136900000|2021-12-22 01:35:00|8509.8|8508.3|8509.7|8508.2|8510.3|8509|8509.4|8507.9|241
1640137200000|2021-12-22 01:40:00|8509.6|8508.1|8508.8|8507.3|8510.7|8509.2|8508.7|8507.2|166
1640137500000|2021-12-22 01:45:00|8508.7|8507.2|8509.5|8508|8509.7|8508.4|8508.6|8507.1|115
1640137800000|2021-12-22 01:50:00|8509.6|8508.1|8506.7|8505.2|8509.6|8508.1|8506.7|8505.2|133
1640138100000|2021-12-22 01:55:00|8506.8|8505.3|8505.1|8503.6|8506.9|8505.5|8504.8|8503.3|298
1640138400000|2021-12-22 02:00:00|8505|8503.5|8504|8502.5|8505.2|8503.7|8503.3|8501.8|250
1640138700000|2021-12-22 02:05:00|8504.1|8502.6|8502.7|8501.2|8504.2|8502.8|8502.3|8501|193
1640139000000|2021-12-22 02:10:00|8502.8|8501.3|8502.8|8501.3|8503.3|8502|8502|8500.9|178
1640139300000|2021-12-22 02:15:00|8502.9|8501.4|8502.5|8501.6|8503.2|8502.1|8501.7|8500.4|234
1640139600000|2021-12-22 02:20:00|8502.6|8501.7|8503.1|8501.6|8503.3|8502|8502|8500.8|190
1640139900000|2021-12-22 02:25:00|8502.7|8501.2|8503.4|8502.5|8503.8|8502.5|8502.6|8501.1|168
1640140200000|2021-12-22 02:30:00|8503.8|8502.3|8502.1|8500.6|8503.8|8502.3|8501.3|8499.9|175
1640140500000|2021-12-22 02:35:00|8502|8500.5|8501.3|8499.8|8502.5|8501.1|8500.9|8499.7|293
1640140800000|2021-12-22 02:40:00|8501.4|8499.9|8503.2|8501.7|8503.2|8502|8501.2|8499.7|303
1640141100000|2021-12-22 02:45:00|8503.1|8501.6|8504.7|8503.2|8505.4|8504.3|8502.4|8501.3|285
1640141400000|2021-12-22 02:50:00|8504.5|8503.6|8505.2|8503.7|8505.7|8504.2|8504.1|8502.8|175
1640141700000|2021-12-22 02:55:00|8505.1|8503.6|8504.8|8503.3|8505.4|8504.1|8504.8|8503.3|120
1640142000000|2021-12-22 03:00:00|8504.9|8503.4|8505.9|8504.4|8506|8504.7|8504.3|8502.8|227
1640142300000|2021-12-22 03:05:00|8505.8|8504.3|8506.8|8505.3|8507|8506|8505.5|8504.3|231
1640142600000|2021-12-22 03:10:00|8506.7|8505.2|8506.2|8504.7|8506.9|8505.7|8505.6|8504.4|116
1640142900000|2021-12-22 03:15:00|8506.3|8504.8|8505.8|8504.3|8506.8|8505.7|8505.2|8503.7|195
1640143200000|2021-12-22 03:20:00|8506|8504.5|8506.5|8505|8507.1|8505.8|8505.7|8504.2|129
1640143500000|2021-12-22 03:25:00|8506.6|8505.1|8506.3|8504.8|8506.8|8505.5|8506.1|8504.8|98
1640143800000|2021-12-22 03:30:00|8506.2|8504.7|8505.5|8504|8506.8|8505.4|8505.2|8503.9|128
1640144100000|2021-12-22 03:35:00|8505.2|8504.3|8505.2|8503.7|8505.6|8504.4|8504.7|8503.4|164
1640144400000|2021-12-22 03:40:00|8505.3|8503.8|8505.4|8504.5|8505.9|8504.7|8504.9|8503.4|115
1640144700000|2021-12-22 03:45:00|8505.5|8504.6|8505.9|8504.4|8506.3|8505|8504.8|8503.8|131
1640145000000|2021-12-22 03:50:00|8506|8504.5|8506.4|8504.9|8506.4|8505.1|8505.5|8504.3|179
1640145300000|2021-12-22 03:55:00|8506.5|8505|8507.1|8505.6|8507.3|8506|8505.7|8504.2|127
1640145600000|2021-12-22 04:00:00|8507.2|8505.7|8506.4|8504.9|8507.2|8506|8506.4|8504.9|136
1640145900000|2021-12-22 04:05:00|8506.5|8505|8506.3|8505.4|8507.3|8506.1|8506.2|8504.7|145
1640146200000|2021-12-22 04:10:00|8506.2|8505.3|8506.6|8505.1|8507|8505.9|8506.1|8504.7|129
1640146500000|2021-12-22 04:15:00|8506.5|8505|8506.3|8505.4|8506.9|8505.6|8505.9|8504.7|105
1640146800000|2021-12-22 04:20:00|8506.6|8505.1|8505.9|8504.4|8506.8|8505.4|8505.8|8504.3|87
1640147100000|2021-12-22 04:25:00|8505.8|8504.3|8505.8|8504.3|8505.9|8504.6|8505.5|8504.1|79
1640147400000|2021-12-22 04:30:00|8505.7|8504.2|8506|8504.5|8506.1|8504.8|8505.4|8503.9|98
1640147700000|2021-12-22 04:35:00|8505.9|8504.4|8505.2|8503.7|8506|8504.6|8505|8503.6|104
1640148000000|2021-12-22 04:40:00|8505.1|8503.6|8506.4|8504.9|8506.7|8505.4|8504.9|8503.6|113
1640148300000|2021-12-22 04:45:00|8506.3|8504.8|8506.3|8504.8|8506.4|8505.1|8505.7|8504.2|89
1640148600000|2021-12-22 04:50:00|8506.2|8504.7|8506.7|8505.2|8506.9|8505.5|8506.1|8504.6|106
1640148900000|2021-12-22 04:55:00|8506.6|8505.1|8506.8|8505.3|8507.1|8505.7|8506.2|8505|80
1640149200000|2021-12-22 05:00:00|8507|8505.5|8506.8|8505.3|8507.3|8506|8506.1|8504.6|228
1640149500000|2021-12-22 05:05:00|8506.9|8505.4|8507.6|8506.1|8508.4|8506.9|8506.7|8505.2|204
1640149800000|2021-12-22 05:10:00|8507.5|8506|8508.6|8507.1|8508.9|8507.4|8507.2|8505.8|194
1640150100000|2021-12-22 05:15:00|8508.4|8506.9|8508.3|8506.8|8508.7|8507.4|8507.8|8506.6|173
1640150400000|2021-12-22 05:20:00|8508.4|8506.9|8508.3|8506.8|8509|8507.7|8508.1|8506.8|107
1640150700000|2021-12-22 05:25:00|8508.4|8506.9|8506.7|8505.2|8508.4|8506.9|8506.4|8505.1|233
1640151000000|2021-12-22 05:30:00|8506.8|8505.3|8506|8504.5|8507.3|8506.1|8505.7|8504.3|165
1640151300000|2021-12-22 05:35:00|8506.1|8504.6|8506.4|8504.9|8506.5|8505.4|8505.6|8504.4|180
1640151600000|2021-12-22 05:40:00|8506.5|8505|8507.8|8506.3|8507.8|8506.5|8506.1|8504.8|193
1640151900000|2021-12-22 05:45:00|8507.7|8506.2|8508|8506.5|8508.6|8507.2|8507.2|8505.8|199
1640152200000|2021-12-22 05:50:00|8508.2|8506.7|8508.6|8507.1|8508.6|8507.3|8507.8|8506.4|137
1640152500000|2021-12-22 05:55:00|8508.5|8507|8507.9|8506.4|8508.8|8507.4|8507.9|8506.4|142
1640152800000|2021-12-22 06:00:00|8507.8|8506.3|8510.2|8508.7|8511|8509.6|8506.6|8505.1|245
1640153100000|2021-12-22 06:05:00|8510.1|8508.6|8507.6|8506.1|8511.7|8510.5|8507.2|8505.9|310
1640153400000|2021-12-22 06:10:00|8507.5|8506|8507.9|8507|8508.3|8507.1|8507|8505.8|234
1640153700000|2021-12-22 06:15:00|8508|8507.1|8509.6|8508.1|8510.5|8509.4|8507.9|8506.6|400
1640154000000|2021-12-22 06:20:00|8509.7|8508.2|8509.7|8508.2|8510.3|8508.9|8509|8507.7|185
1640154300000|2021-12-22 06:25:00|8509.6|8508.1|8505.9|8504.4|8510|8508.5|8505|8503.5|305
1640154600000|2021-12-22 06:30:00|8506|8504.5|8506.1|8504.6|8506.8|8505.3|8505.5|8504.1|318
1640154900000|2021-12-22 06:35:00|8506.2|8504.7|8505.1|8503.6|8506.2|8504.7|8504|8502.5|291
1640155200000|2021-12-22 06:40:00|8505.2|8503.7|8507.6|8506.1|8508.1|8506.7|8505|8503.5|202
1640155500000|2021-12-22 06:45:00|8507.3|8506.4|8507.6|8506.1|8508.3|8507.1|8506.7|8505.4|233
1640155800000|2021-12-22 06:50:00|8507.7|8506.2|8505.1|8503.6|8507.7|8506.3|8504.8|8503.3|284
1640156100000|2021-12-22 06:55:00|8505|8503.5|8503.1|8500.1|8505.2|8503.9|8502.2|8497.6|379
1640156400000|2021-12-22 07:00:00|8503.2|8500.3|8504.7|8503.2|8505.2|8503.8|8502|8500.3|442
1640156700000|2021-12-22 07:05:00|8504.6|8503.1|8505.9|8504.4|8508.5|8507|8503.7|8502.6|423
1640157000000|2021-12-22 07:10:00|8505.8|8504.3|8504|8502.5|8505.8|8504.5|8502.8|8501.5|406
1640157300000|2021-12-22 07:15:00|8503.9|8502.4|8502.2|8500.7|8504.1|8502.8|8500.6|8499.1|379
1640157600000|2021-12-22 07:20:00|8502.1|8500.6|8501.9|8500.4|8502.6|8501.3|8500.8|8499.8|363
1640157900000|2021-12-22 07:25:00|8501.8|8500.3|8502.3|8500.8|8502.7|8501.6|8501.3|8499.8|286
1640158200000|2021-12-22 07:30:00|8502.4|8500.9|8499.9|8498.4|8502.9|8501.7|8499.5|8498.1|389
1640158500000|2021-12-22 07:35:00|8500|8498.5|8499.4|8497.9|8500.7|8499.2|8497.6|8496.6|382
1640158800000|2021-12-22 07:40:00|8499.1|8498.2|8496.1|8495.2|8499.8|8498.6|8496.1|8494.9|357
1640159100000|2021-12-22 07:45:00|8496.2|8495.3|8497.2|8495.7|8497.7|8496.8|8494.4|8493.5|389
1640159400000|2021-12-22 07:50:00|8497.3|8495.8|8496.9|8496|8498.2|8496.9|8496|8494.8|471
1640159700000|2021-12-22 07:55:00|8497|8496.1|8489.7|8488.2|8497.3|8496.2|8488.3|8487.2|680
1640160000000|2021-12-22 08:00:00|8489.6|8488.1|8490.7|8489.8|8491.6|8490.6|8489.1|8488|625
1640160300000|2021-12-22 08:05:00|8490.6|8489.7|8495.8|8494.3|8496.1|8495|8490.6|8489.5|564
1640160600000|2021-12-22 08:10:00|8495.9|8494.4|8493.2|8491.7|8496.3|8495.1|8492.4|8491.1|528
1640160900000|2021-12-22 08:15:00|8493.3|8491.8|8489.5|8488|8493.3|8492|8488.1|8486.9|552
1640161200000|2021-12-22 08:20:00|8489.6|8488.1|8491.5|8490|8493.5|8492.3|8489|8487.8|643
1640161500000|2021-12-22 08:25:00|8491.4|8489.9|8493|8491.5|8494.3|8493.1|8491.1|8489.8|587
1640161800000|2021-12-22 08:30:00|8493.1|8491.6|8494.8|8493.3|8497.4|8495.9|8492.9|8491.5|644
1640162100000|2021-12-22 08:35:00|8494.7|8493.2|8496.8|8495.9|8497.7|8496.6|8494.1|8492.6|654
1640162400000|2021-12-22 08:40:00|8497|8495.5|8497.3|8496.4|8498.1|8497.2|8496.4|8495.1|447
1640162700000|2021-12-22 08:45:00|8497.2|8496.3|8495|8493.5|8497.7|8496.5|8493.4|8492.2|484
1640163000000|2021-12-22 08:50:00|8494.9|8493.4|8497.1|8496.2|8498.3|8497.1|8494.5|8493.1|453
1640163300000|2021-12-22 08:55:00|8497.4|8495.9|8496.4|8494.9|8498.3|8497.1|8495.5|8494.6|474
1640163600000|2021-12-22 09:00:00|8496.3|8494.8|8497.7|8496.8|8498.7|8497.5|8495.9|8494.4|414
1640163900000|2021-12-22 09:05:00|8497.8|8496.9|8497.8|8496.9|8499.2|8498.2|8497|8495.9|374
1640164200000|2021-12-22 09:10:00|8497.9|8497|8495.8|8494.3|8499.1|8497.9|8495.5|8494.2|406
1640164500000|2021-12-22 09:15:00|8495.5|8494.6|8493.6|8492.7|8495.9|8495|8491.2|8490.3|522
1640164800000|2021-12-22 09:20:00|8493.7|8492.8|8492.9|8492|8494.3|8493.2|8492|8490.8|517
1640165100000|2021-12-22 09:25:00|8493.1|8491.6|8492.1|8491.2|8493.7|8492.8|8490.7|8489.6|323
1640165400000|2021-12-22 09:30:00|8492|8491.1|8489.5|8488.6|8492.4|8491.3|8489.4|8488.3|326
1640165700000|2021-12-22 09:35:00|8489.4|8488.5|8489|8487.5|8489.7|8488.8|8485.8|8484.6|483
1640166000000|2021-12-22 09:40:00|8488.9|8487.4|8492.5|8491.6|8492.8|8491.9|8487.7|8486.5|462
1640166300000|2021-12-22 09:45:00|8492.6|8491.7|8488.9|8488|8492.9|8491.9|8488.5|8487.5|383
1640166600000|2021-12-22 09:50:00|8488.8|8487.9|8490.4|8489.5|8490.5|8489.5|8487.6|8486.5|333
1640166900000|2021-12-22 09:55:00|8490.5|8489.6|8493.4|8491.9|8494|8492.7|8490|8489.1|408
1640167200000|2021-12-22 10:00:00|8493.3|8491.8|8490.5|8489.6|8494.2|8493.1|8490.5|8489.5|409
1640167500000|2021-12-22 10:05:00|8490.6|8489.7|8489|8488.1|8492.1|8490.9|8488.9|8487.9|336
1640167800000|2021-12-22 10:10:00|8488.9|8488|8487.9|8486.4|8490.3|8489.1|8487.1|8485.9|476
1640168100000|2021-12-22 10:15:00|8487.6|8486.7|8487.8|8486.9|8488.4|8487|8485.4|8484.5|452
1640168400000|2021-12-22 10:20:00|8487.7|8486.8|8491.5|8490.6|8492.1|8490.9|8486.8|8485.9|604
1640168700000|2021-12-22 10:25:00|8491.6|8490.7|8491.5|8490.6|8492.6|8491.6|8489.6|8488.3|486
1640169000000|2021-12-22 10:30:00|8491.8|8490.3|8493|8491.5|8493.4|8492.3|8490|8489.1|451
1640169300000|2021-12-22 10:35:00|8492.9|8491.4|8492.6|8491.7|8494.8|8493.7|8492.2|8491.3|538
1640169600000|2021-12-22 10:40:00|8492.9|8491.4|8491.8|8490.9|8493.3|8492.2|8491.4|8490.2|564
1640169900000|2021-12-22 10:45:00|8491.7|8490.8|8483.5|8482.6|8491.7|8490.8|8481.5|8480.2|728
1640170200000|2021-12-22 10:50:00|8483.4|8482.5|8482.8|8481.3|8484.5|8483.4|8481.2|8480.2|558
1640170500000|2021-12-22 10:55:00|8482.5|8481.6|8481.7|8480.8|8483.5|8482.5|8480.8|8479.5|621
1640170800000|2021-12-22 11:00:00|8482.1|8480.6|8486.8|8485.9|8487.7|8486.8|8482.1|8480.6|733
1640171100000|2021-12-22 11:05:00|8486.7|8485.8|8488.5|8487.6|8488.7|8487.6|8485.8|8484.6|533
1640171400000|2021-12-22 11:10:00|8488.4|8487.5|8489.3|8488.4|8490.1|8488.9|8486.8|8485.6|575
1640171700000|2021-12-22 11:15:00|8489.4|8488.5|8488.6|8487.7|8492.3|8490.8|8487.3|8486.2|559
1640172000000|2021-12-22 11:20:00|8488.7|8487.8|8485.1|8483.6|8488.7|8487.8|8484.8|8483.6|530
1640172300000|2021-12-22 11:25:00|8485|8483.5|8485.2|8483.7|8486.8|8485.5|8482.4|8481.1|486
1640172600000|2021-12-22 11:30:00|8484.9|8484|8491.4|8490.5|8491.7|8490.5|8484.5|8483.4|546
1640172900000|2021-12-22 11:35:00|8491.3|8490.4|8491.4|8489.9|8492.3|8491|8489.9|8488.7|448
1640173200000|2021-12-22 11:40:00|8491.5|8490|8491.1|8489.6|8492.4|8491.1|8490.5|8489.3|403
1640173500000|2021-12-22 11:45:00|8491|8489.5|8488.4|8486.9|8492.5|8491.3|8487.6|8486.1|462
1640173800000|2021-12-22 11:50:00|8488.2|8487.3|8493.3|8491.8|8493.4|8492.2|8488|8486.8|462
1640174100000|2021-12-22 11:55:00|8492.6|8491.7|8489.3|8487.8|8493.2|8492.1|8488.8|8487.3|445
1640174400000|2021-12-22 12:00:00|8489.2|8487.7|8488.9|8487.4|8491.4|8490.3|8487.8|8486.8|532
1640174700000|2021-12-22 12:05:00|8489.4|8488|8490.2|8488.7|8491.5|8490.3|8489.1|8487.9|365
1640175000000|2021-12-22 12:10:00|8490.3|8488.8|8489.3|8487.8|8490.3|8488.9|8488.2|8487|306
1640175300000|2021-12-22 12:15:00|8488.9|8488|8493.2|8492.3|8493.5|8492.5|8488.6|8487.5|446
1640175600000|2021-12-22 12:20:00|8493.3|8492.4|8493.2|8492.3|8494.4|8493.5|8492.9|8491.7|336
1640175900000|2021-12-22 12:25:00|8493.1|8492.2|8494.1|8492.6|8494.7|8493.5|8493|8492|410
1640176200000|2021-12-22 12:30:00|8493.9|8493|8496|8494.5|8496.5|8495.4|8493.5|8492.3|518
1640176500000|2021-12-22 12:35:00|8496.1|8494.6|8493.4|8491.9|8496.5|8495.3|8492.8|8491.3|387
1640176800000|2021-12-22 12:40:00|8493.1|8492.2|8493.1|8492.2|8495|8493.7|8492.3|8491.2|314
1640177100000|2021-12-22 12:45:00|8493.4|8491.9|8494.6|8493.7|8495.6|8494.3|8492.4|8491.1|338
1640177400000|2021-12-22 12:50:00|8494.9|8493.4|8493.4|8492.5|8494.9|8493.8|8492|8490.8|515
1640177700000|2021-12-22 12:55:00|8493.3|8492.4|8495.9|8495|8497.6|8496.4|8491.9|8490.7|738
1640178000000|2021-12-22 13:00:00|8495.8|8494.9|8493.7|8492.2|8496.6|8495.3|8492.3|8491.1|624
1640178300000|2021-12-22 13:05:00|8493.6|8492.1|8491.8|8490.3|8494.3|8492.9|8491|8489.7|322
1640178600000|2021-12-22 13:10:00|8491.7|8490.2|8491.1|8489.6|8491.9|8490.8|8489.6|8488.4|348
1640178900000|2021-12-22 13:15:00|8491|8489.5|8490.6|8489.1|8491.6|8490.5|8487.3|8486.2|509
1640179200000|2021-12-22 13:20:00|8490.5|8489|8491.9|8490.4|8492|8490.8|8489|8487.8|470
1640179500000|2021-12-22 13:25:00|8491.8|8490.3|8494.2|8492.7|8494.7|8493.5|8491.7|8490.2|408
1640179800000|2021-12-22 13:30:00|8494.3|8492.8|8493.9|8492.4|8495.3|8493.9|8492.9|8491.7|614
1640180100000|2021-12-22 13:35:00|8493.8|8492.3|8491.4|8489.9|8494.3|8493.1|8490.5|8489.3|490
1640180400000|2021-12-22 13:40:00|8491.3|8489.8|8488.7|8487.2|8491.6|8490.4|8488.3|8487|435
1640180700000|2021-12-22 13:45:00|8488.6|8487.1|8486|8484.5|8488.7|8487.3|8483.3|8482.1|636
1640181000000|2021-12-22 13:50:00|8486.1|8484.6|8486.2|8484.7|8487|8485.7|8483.9|8482.6|582
1640181300000|2021-12-22 13:55:00|8486.3|8484.8|8487.3|8485.8|8490|8488.8|8485.9|8484.7|627
1640181600000|2021-12-22 14:00:00|8487.2|8486.3|8488.2|8486.7|8489.3|8488.2|8486.1|8485.1|508
1640181900000|2021-12-22 14:05:00|8488.3|8486.8|8489.6|8488.7|8491.1|8489.9|8487.7|8486.5|650
1640182200000|2021-12-22 14:10:00|8489.9|8488.4|8486|8484.5|8490|8488.7|8485.6|8484.2|566
1640182500000|2021-12-22 14:15:00|8486.1|8484.6|8489.1|8487.6|8489.6|8488.2|8484.8|8483.5|519
1640182800000|2021-12-22 14:20:00|8489|8487.5|8492.8|8491.9|8493.3|8491.9|8489|8487.5|616
1640183100000|2021-12-22 14:25:00|8493.1|8491.6|8491.3|8489.8|8493.1|8492|8489.4|8488.2|566
1640183400000|2021-12-22 14:30:00|8491.2|8489.7|8491.4|8489.9|8492.3|8491|8487.5|8486.2|753
1640183700000|2021-12-22 14:35:00|8491.5|8490|8487.9|8486.4|8492.1|8490.6|8486|8484.5|592
1640184000000|2021-12-22 14:40:00|8487.8|8486.3|8486.9|8485.4|8489.6|8488.4|8486.4|8484.9|628
1640184300000|2021-12-22 14:45:00|8486.8|8485.3|8489.6|8488.7|8490.5|8489.3|8485.9|8484.5|571
1640184600000|2021-12-22 14:50:00|8489.9|8488.4|8485.8|8484.3|8490.6|8489.4|8485.5|8484.3|511
1640184900000|2021-12-22 14:55:00|8485.9|8484.4|8486.1|8484.6|8487.6|8486.2|8484.2|8482.9|733
1640185200000|2021-12-22 15:00:00|8486.2|8484.7|8487.2|8485.7|8488.3|8487|8485.2|8483.7|916
1640185500000|2021-12-22 15:05:00|8487.1|8485.6|8488.4|8486.9|8490|8488.6|8486.8|8485.3|834
1640185800000|2021-12-22 15:10:00|8488.3|8486.8|8488.7|8487.2|8491.5|8490.4|8487.9|8486.7|665
1640186100000|2021-12-22 15:15:00|8488.5|8487.6|8489.9|8488.4|8490|8488.6|8487.8|8486.3|591
1640186400000|2021-12-22 15:20:00|8490|8488.5|8491|8489.5|8492.6|8491.2|8489.4|8488.1|577
1640186700000|2021-12-22 15:25:00|8490.9|8489.4|8491.6|8490.1|8491.8|8490.5|8490.3|8489.1|503
1640187000000|2021-12-22 15:30:00|8491.7|8490.2|8492.4|8491.5|8493.4|8492.2|8490.8|8489.8|543
1640187300000|2021-12-22 15:35:00|8492.5|8491.6|8490.4|8489.5|8493.7|8492.6|8490.1|8488.9|647
1640187600000|2021-12-22 15:40:00|8490.6|8489.1|8488.1|8487.2|8491.3|8489.9|8488|8486.8|587
1640187900000|2021-12-22 15:45:00|8488.2|8487.3|8488.8|8487.9|8490.4|8489.3|8486.9|8485.6|542
1640188200000|2021-12-22 15:50:00|8488.9|8488|8485.6|8484.7|8489.6|8488.4|8484.2|8483.1|750
1640188500000|2021-12-22 15:55:00|8485.7|8484.8|8484.2|8483.3|8486.4|8485.4|8482.7|8481.6|682
1640188800000|2021-12-22 16:00:00|8484.3|8483.4|8489.6|8488.1|8490.6|8489.5|8483.6|8482.5|899
1640189100000|2021-12-22 16:05:00|8489.5|8488|8492.2|8491.3|8494|8493|8489.5|8488|877
1640189400000|2021-12-22 16:10:00|8492.1|8491.2|8486.3|8484.8|8492.5|8491.3|8485.8|8484.7|812
1640189700000|2021-12-22 16:15:00|8486.4|8484.9|8486.3|8484.8|8489.3|8487.9|8484.3|8483.1|648
1640190000000|2021-12-22 16:20:00|8486.2|8484.7|8486.2|8484.7|8487.4|8486|8485.3|8484|474
1640190300000|2021-12-22 16:25:00|8486|8484.5|8488.1|8486.6|8489.7|8488.5|8485.5|8484.3|574
1640190600000|2021-12-22 16:30:00|8488.4|8486.9|8488.5|8487|8489|8487.7|8486.4|8485.4|545
1640190900000|2021-12-22 16:35:00|8488.4|8486.9|8487.7|8486.8|8489|8488|8487.6|8486.3|405
1640191200000|2021-12-22 16:40:00|8487.6|8486.7|8487.3|8486.4|8488.8|8487.7|8486.6|8485.2|386
1640191500000|2021-12-22 16:45:00|8487.2|8486.3|8486.4|8485.5|8488.6|8487.4|8486.4|8485.1|375
1640191800000|2021-12-22 16:50:00|8486.5|8485.6|8482.5|8481.6|8488|8486.7|8482.2|8481.1|498
1640192100000|2021-12-22 16:55:00|8482.6|8481.1|8486.8|8485.3|8487.1|8485.7|8482.3|8481.1|428
1640192400000|2021-12-22 17:00:00|8486.9|8485.4|8488.7|8487.2|8488.9|8487.7|8486.1|8484.9|409
1640192700000|2021-12-22 17:05:00|8488.8|8487.3|8485.7|8484.2|8489|8487.8|8485.3|8484.1|338
1640193000000|2021-12-22 17:10:00|8485.8|8484.3|8483.6|8482.1|8485.9|8484.7|8483.1|8481.9|235
1640193300000|2021-12-22 17:15:00|8483.5|8482|8483.6|8482.1|8483.7|8482.4|8482.2|8480.9|302
1640193600000|2021-12-22 17:20:00|8483.2|8482.3|8484.1|8483.2|8484.4|8483.2|8482.4|8481.2|355
1640193900000|2021-12-22 17:25:00|8484|8483.1|8487.2|8485.7|8487.3|8486|8482.9|8481.8|322
1640194200000|2021-12-22 17:30:00|8487.3|8485.8|8487.1|8485.6|8488.5|8487.2|8486|8484.5|265
1640194500000|2021-12-22 17:35:00|8487.2|8485.7|8485.9|8484.4|8487.5|8486|8484.6|8483.4|243
1640194800000|2021-12-22 17:40:00|8486|8484.5|8485.9|8484.4|8486.8|8485.4|8485.2|8484|175
1640195100000|2021-12-22 17:45:00|8486|8484.5|8484|8482.5|8486.1|8484.8|8483.6|8482.2|203
1640195400000|2021-12-22 17:50:00|8484.1|8482.6|8483.1|8482.2|8484.4|8482.9|8483|8481.8|296
1640195700000|2021-12-22 17:55:00|8483.5|8482|8482.6|8481.7|8484.4|8483.1|8482.5|8481.6|277
1640196000000|2021-12-22 18:00:00|8482.9|8481.4|8482.9|8482|8483.6|8482.3|8482.4|8481.3|303
1640196300000|2021-12-22 18:05:00|8482.8|8481.9|8483.4|8482.5|8483.9|8482.6|8482.1|8481|209
1640196600000|2021-12-22 18:10:00|8483.5|8482.6|8485.3|8483.8|8485.5|8484.3|8483.3|8482.1|179
1640196900000|2021-12-22 18:15:00|8485.2|8483.7|8485.3|8483.8|8486|8484.6|8484.5|8483.2|163
1640197200000|2021-12-22 18:20:00|8485.2|8483.7|8485.5|8484|8485.7|8484.7|8484.7|8483.7|145
1640197500000|2021-12-22 18:25:00|8485.4|8483.9|8484.6|8483.1|8485.4|8484.2|8483.9|8482.6|197
1640197800000|2021-12-22 18:30:00|8484.5|8483|8483.6|8482.1|8485|8483.8|8483.2|8481.9|294
1640198100000|2021-12-22 18:35:00|8483.7|8482.2|8483.7|8482.2|8484.6|8483.2|8483.3|8482.2|175
1640198400000|2021-12-22 18:40:00|8483.8|8482.3|8485.8|8484.9|8486.1|8485|8483.5|8482.3|273
1640198700000|2021-12-22 18:45:00|8486|8484.5|8485.2|8483.7|8486.7|8485.3|8484.9|8483.7|230
1640199000000|2021-12-22 18:50:00|8485.3|8484.4|8485|8483.5|8486.4|8485.2|8484.7|8483.5|229
1640199300000|2021-12-22 18:55:00|8484.9|8483.4|8483.1|8481.6|8486.3|8485.2|8482.4|8481.2|364
1640199600000|2021-12-22 19:00:00|8483.2|8481.7|8483.8|8482.3|8484|8482.8|8481.7|8480.6|419
1640199900000|2021-12-22 19:05:00|8483.9|8482.4|8484|8482.5|8484.3|8483.1|8483|8481.8|182
1640200200000|2021-12-22 19:10:00|8483.9|8482.4|8483.4|8482.5|8484.2|8483|8483.2|8482|164
1640200500000|2021-12-22 19:15:00|8483.5|8482.6|8483.2|8481.7|8484.2|8482.9|8482.8|8481.5|151
1640200800000|2021-12-22 19:20:00|8483.1|8481.6|8483.3|8481.8|8483.6|8482.4|8482.6|8481.3|111
1640201100000|2021-12-22 19:25:00|8483.2|8481.7|8482.8|8481.3|8483.4|8482.2|8482.2|8481.2|117
1640201400000|2021-12-22 19:30:00|8482.6|8481.7|8482.9|8481.4|8483.4|8482.1|8482.4|8481.2|176
1640201700000|2021-12-22 19:35:00|8482.8|8481.3|8483|8481.5|8483.3|8481.9|8482.6|8481.1|129
1640202000000|2021-12-22 19:40:00|8482.8|8481.3|8483.4|8481.9|8483.8|8482.5|8482.5|8481.3|155
1640202300000|2021-12-22 19:45:00|8483.5|8482|8484|8482.5|8484.1|8482.7|8483|8481.7|139
1640202600000|2021-12-22 19:50:00|8484.1|8482.6|8484.1|8482.6|8485|8483.5|8483.6|8482.3|168
1640202900000|2021-12-22 19:55:00|8484.2|8482.7|8483.8|8482.3|8485.6|8484.2|8483.3|8482|345
1640203200000|2021-12-22 20:00:00|8483.6|8482.1|8482.6|8481.1|8483.9|8482.4|8482.2|8480.7|383
1640203500000|2021-12-22 20:05:00|8482.5|8481|8482.6|8481.1|8483.3|8481.8|8482|8480.8|166
1640203800000|2021-12-22 20:10:00|8482.5|8481|8484.3|8482.8|8484.4|8483.1|8482.5|8481|209
1640204100000|2021-12-22 20:15:00|8484.4|8482.9|8485|8483.5|8485.3|8484|8483.3|8482.1|184
1640204400000|2021-12-22 20:20:00|8485.1|8483.6|8484.5|8483|8485.2|8484|8484.1|8482.8|130
1640204700000|2021-12-22 20:25:00|8484.4|8482.9|8483.9|8483|8484.6|8483.3|8483.6|8482.3|159
1640205000000|2021-12-22 20:30:00|8484.2|8482.7|8484.3|8482.8|8485.2|8483.9|8483.7|8482.4|238
1640205300000|2021-12-22 20:35:00|8484.4|8482.9|8485.1|8483.6|8485.4|8484.1|8483.5|8482.2|200
1640205600000|2021-12-22 20:40:00|8485.2|8483.7|8485.1|8483.6|8485.4|8484.2|8484.5|8483.2|231
1640205900000|2021-12-22 20:45:00|8485.2|8483.7|8486.3|8484.8|8486.9|8485.4|8484.2|8482.9|252
1640206200000|2021-12-22 20:50:00|8486|8484.5|8484.4|8483.5|8486.8|8485.4|8484.4|8483.1|345
1640206500000|2021-12-22 20:55:00|8484.3|8483.4|8485.5|8484|8486.2|8484.7|8484.1|8483.1|417
1640206800000|2021-12-22 21:00:00|8485.4|8483.9|8485.4|8483.9|8486.8|8485.5|8484|8482.8|443
1640207100000|2021-12-22 21:05:00|8485.5|8484|8484.7|8483.2|8485.9|8484.4|8484.7|8483.2|174
1640207400000|2021-12-22 21:10:00|8484.8|8483.3|8484.5|8483|8485.1|8483.6|8483.4|8482.2|125
1640207700000|2021-12-22 21:15:00|8484.6|8483.1|8484.4|8482.9|8485.1|8483.6|8483.9|8482.7|148
1640208000000|2021-12-22 21:20:00|8484.5|8483|8481.7|8480.8|8484.5|8483|8481.7|8480.4|206
1640208300000|2021-12-22 21:25:00|8481.6|8480.7|8482|8480.5|8482.3|8481.3|8480.9|8479.6|255
1640208600000|2021-12-22 21:30:00|8481.9|8480.4|8482.2|8480.7|8482.5|8481.3|8481.7|8480.4|158
1640208900000|2021-12-22 21:35:00|8482.1|8480.6|8482.9|8481.4|8483.5|8482.1|8481.8|8480.4|186
1640209200000|2021-12-22 21:40:00|8483.1|8481.6|8484.5|8483|8485.3|8483.9|8482.8|8481.3|338
1640209500000|2021-12-22 21:45:00|8484.4|8482.9|8483.3|8481.8|8484.5|8483|8482.3|8480.8|225
1640209800000|2021-12-22 21:50:00|8484.5|8480.6|8484.1|8481.4|8487|8482.3|8483.2|8478.7|986
1640210100000|2021-12-22 21:55:00|8484.3|8481|8486.9|8475.9|8489.2|8481.8|8481.4|8474.9|926
1640210400000|2021-12-22 22:00:00|8487.8|8476.8|8489.8|8478.8|8492.7|8481.7|8480.6|8469.6|118
1640210700000|2021-12-22 22:05:00|8489.9|8478.9|8489|8478|8493.6|8482.6|8486.4|8475.4|266
1640211000000|2021-12-22 22:10:00|8489.3|8478.3|8489|8478|8493.7|8482.7|8487.6|8476.6|455
1640211300000|2021-12-22 22:15:00|8489.1|8478.1|8488.7|8477.7|8491.3|8480.3|8486.6|8475.6|447
1640211600000|2021-12-22 22:20:00|8488.9|8477.9|8490.1|8479.1|8491.1|8480.1|8487.2|8476.2|334
1640211900000|2021-12-22 22:25:00|8490.6|8479.6|8490.9|8479.9|8492.1|8481.1|8487|8476|453
1640212200000|2021-12-22 22:30:00|8490.1|8479.1|8488.8|8477.8|8490.5|8479.5|8485.9|8474.9|532
1640212500000|2021-12-22 22:35:00|8488.9|8477.9|8490.4|8479.4|8491.3|8480.3|8488.2|8477.2|324
1640212800000|2021-12-22 22:40:00|8490.3|8479.3|8487.6|8476.6|8490.6|8479.6|8486.7|8475.7|374
1640213100000|2021-12-22 22:45:00|8487.7|8477|8490.4|8479.4|8492.2|8481.2|8487.7|8476.9|589
1640213400000|2021-12-22 22:50:00|8490.2|8479.2|8489.8|8478.8|8492|8481|8486.6|8475.6|682
1640213700000|2021-12-22 22:55:00|8490|8479|8488.7|8477.7|8491.1|8480.2|8488|8477|362
1640214000000|2021-12-22 23:00:00|8488.5|8477.5|8482.4|8479.7|8491.6|8480.6|8482|8476.6|715
1640214300000|2021-12-22 23:05:00|8482.5|8479.8|8481.5|8480|8483.1|8480.5|8481.3|8478.9|254
1640214600000|2021-12-22 23:10:00|8481.9|8479.7|8482.3|8479.6|8483.8|8481.3|8481.8|8478.8|277
1640214900000|2021-12-22 23:15:00|8482.2|8479.7|8481.4|8479.9|8482.4|8480.4|8481.1|8479.6|108
1640215200000|2021-12-22 23:20:00|8481.6|8480.1|8481.6|8480.1|8482.3|8480.5|8481|8479|162
1640215500000|2021-12-22 23:25:00|8481.5|8480|8481.5|8480|8482.3|8480.7|8481.3|8479.8|150
1640215800000|2021-12-22 23:30:00|8481.4|8479.9|8481.2|8479.7|8481.5|8480|8481|8479.5|79
1640216100000|2021-12-22 23:35:00|8481.3|8479.8|8481.8|8480.3|8482|8480.4|8481|8479.5|90
1640216400000|2021-12-22 23:40:00|8481.7|8480.2|8482.7|8481.2|8482.7|8481.2|8481.7|8480.1|169
1640216700000|2021-12-22 23:45:00|8482.6|8481.1|8482.5|8481|8482.9|8481.4|8482.4|8480.6|164
1640217000000|2021-12-22 23:50:00|8482.6|8481.1|8483.2|8481.7|8483.2|8481.7|8482.5|8481|176
1640217300000|2021-12-22 23:55:00|8483.1|8481.6|8485|8483.5|8485.1|8483.6|8482.9|8481.4|199
1640217600000|2021-12-23 00:00:00|8484.9|8483.4|8487.5|8486|8487.6|8486.1|8484.7|8483.2|213
1640217900000|2021-12-23 00:05:00|8487.6|8486.1|8488|8486.5|8488.4|8486.9|8486.7|8485.2|228
1640218200000|2021-12-23 00:10:00|8487.9|8486.4|8487|8485.5|8488|8486.5|8486.9|8485.4|95
1640218500000|2021-12-23 00:15:00|8486.9|8485.4|8486.8|8485.3|8487.6|8486.1|8486.7|8485.2|115
1640218800000|2021-12-23 00:20:00|8486.9|8485.4|8487.8|8486.3|8487.8|8486.3|8486.8|8485.3|130
1640219100000|2021-12-23 00:25:00|8487.7|8486.2|8487.4|8485.9|8487.8|8486.3|8486.8|8485.4|128
1640219400000|2021-12-23 00:30:00|8487.3|8485.8|8488.9|8487.4|8489.2|8487.7|8487.3|8485.8|215
1640219700000|2021-12-23 00:35:00|8489|8487.5|8488|8486.5|8490.1|8488.6|8488|8486.5|238
1640220000000|2021-12-23 00:40:00|8488.3|8486.8|8489.1|8487.6|8489.4|8487.9|8488.1|8486.6|152
1640220300000|2021-12-23 00:45:00|8489.2|8487.7|8488.2|8486.7|8489.5|8488|8488.1|8486.6|140
1640220600000|2021-12-23 00:50:00|8488.4|8486.9|8486.4|8484.9|8488.9|8487.4|8486.2|8484.7|212
1640220900000|2021-12-23 00:55:00|8486.2|8484.7|8489|8487.5|8489.2|8487.7|8485.7|8484.2|281
1640221200000|2021-12-23 01:00:00|8489.2|8487.7|8489.2|8487.7|8490.2|8488.7|8488.3|8486.8|287
1640221500000|2021-12-23 01:05:00|8489.3|8487.8|8490.1|8488.6|8490.5|8489|8488.9|8487.5|206
1640221800000|2021-12-23 01:10:00|8490.2|8488.7|8491.8|8490.3|8492.8|8491.3|8490.2|8488.7|275
1640222100000|2021-12-23 01:15:00|8491.7|8490.2|8494.7|8493.2|8494.7|8493.4|8491.3|8489.8|252
1640222400000|2021-12-23 01:20:00|8494.8|8493.3|8495|8493.5|8495.1|8493.6|8494|8492.5|229
1640222700000|2021-12-23 01:25:00|8494.9|8493.4|8493.4|8491.9|8495|8493.5|8493.1|8491.9|163
1640223000000|2021-12-23 01:30:00|8493.5|8492|8494.2|8492.7|8494.3|8492.8|8493.4|8491.9|187
1640223300000|2021-12-23 01:35:00|8494.1|8492.6|8493.9|8492.4|8494.2|8492.7|8493.5|8492|121
1640223600000|2021-12-23 01:40:00|8493.8|8492.3|8494.1|8492.6|8494.4|8492.9|8493.4|8491.9|102
1640223900000|2021-12-23 01:45:00|8494|8492.5|8496.6|8495.1|8496.7|8495.2|8493.9|8492.4|181
1640224200000|2021-12-23 01:50:00|8496.5|8495|8495.7|8494.2|8496.6|8495.1|8495.6|8494.1|138
1640224500000|2021-12-23 01:55:00|8495.6|8494.1|8496.2|8494.7|8496.5|8495|8495.2|8493.7|224
1640224800000|2021-12-23 02:00:00|8496.3|8494.8|8497.7|8496.2|8498.3|8496.8|8495.5|8494.3|265
1640225100000|2021-12-23 02:05:00|8497.6|8496.1|8497.2|8495.7|8498.6|8497.2|8496.9|8495.6|298
1640225400000|2021-12-23 02:10:00|8497.3|8495.8|8497.4|8495.9|8498.6|8497.1|8496.8|8495.6|226
1640225700000|2021-12-23 02:15:00|8497.5|8496|8498.7|8497.2|8499.4|8497.9|8497.4|8495.9|230
1640226000000|2021-12-23 02:20:00|8498.9|8497.4|8497.1|8495.6|8498.9|8497.4|8497|8495.5|149
1640226300000|2021-12-23 02:25:00|8497|8495.5|8496.2|8494.7|8497.3|8495.8|8496.2|8494.7|144
1640226600000|2021-12-23 02:30:00|8496.3|8494.8|8495.2|8493.7|8496.4|8494.9|8494.6|8493.1|205
1640226900000|2021-12-23 02:35:00|8495.3|8493.8|8494.9|8493.4|8495.8|8494.3|8494.1|8492.6|170
1640227200000|2021-12-23 02:40:00|8495|8493.5|8495.8|8494.3|8496.1|8494.6|8494.7|8493.2|170
1640227500000|2021-12-23 02:45:00|8495.9|8494.4|8496|8494.5|8496.1|8494.9|8495.4|8494.2|157
1640227800000|2021-12-23 02:50:00|8495.9|8494.4|8496.1|8494.6|8496.3|8494.8|8495.2|8493.7|199
1640228100000|2021-12-23 02:55:00|8496|8494.5|8495|8494.1|8496.7|8495.2|8494.6|8493.1|301
1640228400000|2021-12-23 03:00:00|8494.9|8494|8494.9|8493.4|8495.9|8494.6|8494.4|8492.9|174
1640228700000|2021-12-23 03:05:00|8495|8493.5|8495|8493.5|8495.4|8493.9|8494.8|8493.3|96
1640229000000|2021-12-23 03:10:00|8495.1|8493.6|8494.5|8493|8495.3|8493.8|8494.5|8493|168
1640229300000|2021-12-23 03:15:00|8494.6|8493.1|8494.6|8493.1|8494.9|8493.4|8494|8492.5|169
1640229600000|2021-12-23 03:20:00|8494.5|8493|8494.7|8493.2|8494.8|8493.4|8493.9|8492.4|132
1640229900000|2021-12-23 03:25:00|8494.6|8493.1|8494.6|8493.1|8494.7|8493.4|8494.1|8492.6|154
1640230200000|2021-12-23 03:30:00|8494.5|8493|8495.4|8493.9|8495.5|8494|8494.5|8493|205
1640230500000|2021-12-23 03:35:00|8495.5|8494|8496|8494.5|8496.2|8494.9|8494.9|8493.7|215
1640230800000|2021-12-23 03:40:00|8495.9|8494.4|8495.4|8493.9|8496.1|8494.6|8495|8493.5|161
1640231100000|2021-12-23 03:45:00|8495.5|8494|8495.4|8493.9|8495.6|8494.1|8494.7|8493.2|118
1640231400000|2021-12-23 03:50:00|8495.5|8494|8495.9|8494.4|8496.7|8495.2|8495.4|8493.9|129
1640231700000|2021-12-23 03:55:00|8496|8494.5|8495.2|8493.7|8496.3|8494.8|8494.8|8493.3|134
1640232000000|2021-12-23 04:00:00|8495.1|8493.6|8495.1|8493.6|8495.7|8494.2|8495|8493.5|111
1640232300000|2021-12-23 04:05:00|8495.2|8493.7|8495.1|8493.6|8495.6|8494.1|8495|8493.5|93
1640232600000|2021-12-23 04:10:00|8495|8493.5|8495.2|8493.7|8495.2|8493.7|8494.9|8493.4|74
1640232900000|2021-12-23 04:15:00|8495.1|8493.6|8495.1|8493.6|8495.3|8493.8|8495|8493.5|68
1640233200000|2021-12-23 04:20:00|8495.2|8493.7|8495.3|8493.8|8495.5|8494|8495|8493.5|77
1640233500000|2021-12-23 04:25:00|8495.4|8493.9|8494.7|8493.2|8495.4|8493.9|8494.7|8493.2|54
1640233800000|2021-12-23 04:30:00|8494.6|8493.1|8495.2|8493.7|8495.4|8494|8494.5|8493|120
1640234100000|2021-12-23 04:35:00|8495.1|8493.6|8495.8|8494.3|8495.8|8494.5|8494.6|8493.3|66
1640234400000|2021-12-23 04:40:00|8495.7|8494.2|8495.7|8494.2|8496.3|8494.8|8495.3|8494|110
1640234700000|2021-12-23 04:45:00|8495.6|8494.7|8495.8|8494.3|8496.1|8494.8|8495.5|8494.2|118
1640235000000|2021-12-23 04:50:00|8495.7|8494.2|8495.6|8494.1|8496.1|8494.8|8495.3|8493.8|113
1640235300000|2021-12-23 04:55:00|8495.5|8494|8495.5|8494|8495.9|8494.5|8495.2|8493.9|147
1640235600000|2021-12-23 05:00:00|8495.4|8493.9|8496.2|8494.7|8496.6|8495.4|8495.4|8493.9|146
1640235900000|2021-12-23 05:05:00|8496.1|8494.6|8496.5|8495|8496.5|8495|8496|8494.5|109
1640236200000|2021-12-23 05:10:00|8496.4|8494.9|8496.2|8494.7|8496.5|8495|8495.8|8494.6|83
1640236500000|2021-12-23 05:15:00|8496.1|8494.6|8496.3|8494.8|8496.4|8495.1|8495.2|8494|98
1640236800000|2021-12-23 05:20:00|8496.4|8494.9|8496|8494.5|8496.8|8495.6|8495.9|8494.5|99
1640237100000|2021-12-23 05:25:00|8496.1|8494.6|8495.5|8494|8496.1|8494.8|8495.3|8493.8|63
1640237400000|2021-12-23 05:30:00|8495.4|8493.9|8494.1|8492.6|8495.6|8494.1|8493.7|8492.2|138
1640237700000|2021-12-23 05:35:00|8494.3|8492.8|8493.9|8492.4|8494.4|8493.1|8493.3|8491.8|104
1640238000000|2021-12-23 05:40:00|8494|8492.5|8493.9|8492.4|8494.5|8493|8493.6|8492.1|103
1640238300000|2021-12-23 05:45:00|8494|8492.5|8493.4|8491.9|8494.4|8492.9|8493.4|8491.9|125
1640238600000|2021-12-23 05:50:00|8493.5|8492|8493.3|8492.4|8494|8492.5|8493.3|8491.9|102
1640238900000|2021-12-23 05:55:00|8493.6|8492.1|8492.6|8491.1|8493.7|8492.3|8492.4|8490.9|126
1640239200000|2021-12-23 06:00:00|8492.7|8491.2|8493.8|8492.3|8494.1|8492.6|8492.7|8491.2|155
1640239500000|2021-12-23 06:05:00|8493.9|8492.4|8493.4|8491.9|8494|8492.5|8493.3|8491.9|98
1640239800000|2021-12-23 06:10:00|8493.5|8492|8493.2|8491.7|8493.7|8492.2|8493|8491.5|95
1640240100000|2021-12-23 06:15:00|8493.1|8491.6|8492.8|8491.3|8493.1|8491.6|8492.6|8491.1|149
1640240400000|2021-12-23 06:20:00|8492.9|8491.4|8492|8490.5|8493.9|8492.4|8491.7|8490.2|216
1640240700000|2021-12-23 06:25:00|8492.1|8490.6|8490.3|8488.8|8492.1|8490.6|8490.1|8488.6|180
1640241000000|2021-12-23 06:30:00|8490.5|8489|8489.9|8488.4|8490.9|8489.4|8489.6|8488.1|175
1640241300000|2021-12-23 06:35:00|8489.8|8488.3|8491|8489.5|8491.3|8489.8|8489.8|8488.3|127
1640241600000|2021-12-23 06:40:00|8491.1|8489.6|8491.8|8490.3|8491.8|8490.3|8490.5|8489|125
1640241900000|2021-12-23 06:45:00|8491.7|8490.2|8492.4|8490.9|8493.2|8491.7|8491.6|8490.1|146
1640242200000|2021-12-23 06:50:00|8492.5|8491|8492.7|8491.2|8493|8491.5|8492|8490.8|165
1640242500000|2021-12-23 06:55:00|8492.6|8491.1|8491.7|8490.2|8492.8|8491.3|8491.7|8490.2|162
1640242800000|2021-12-23 07:00:00|8491.9|8490.4|8492.1|8490.6|8492.4|8490.9|8490.6|8489.4|333
1640243100000|2021-12-23 07:05:00|8492.2|8490.7|8491.9|8490.4|8492.3|8490.8|8491.1|8489.6|130
1640243400000|2021-12-23 07:10:00|8491.8|8490.3|8492.5|8491|8493.3|8491.8|8491.7|8490.3|160
1640243700000|2021-12-23 07:15:00|8492.6|8491.1|8491.1|8489.6|8492.9|8491.6|8491|8489.5|170
1640244000000|2021-12-23 07:20:00|8491|8489.5|8491.3|8489.8|8491.7|8490.3|8490.7|8489.4|166
1640244300000|2021-12-23 07:25:00|8491.5|8490|8489.4|8487.9|8491.5|8490|8488.4|8486.9|196
1640244600000|2021-12-23 07:30:00|8489.3|8487.8|8486.1|8485.2|8489.3|8487.9|8486|8485.1|297
1640244900000|2021-12-23 07:35:00|8486.4|8484.9|8479.5|8478|8486.8|8485.6|8477.7|8476.2|402
1640245200000|2021-12-23 07:40:00|8479.4|8477.9|8478.5|8477|8480.4|8479.2|8478|8476.5|325
1640245500000|2021-12-23 07:45:00|8478.4|8476.9|8478.1|8476.6|8480.8|8479.6|8477.8|8476.4|302
1640245800000|2021-12-23 07:50:00|8478|8476.5|8480.1|8478.6|8480.2|8478.8|8476.7|8475.3|321
1640246100000|2021-12-23 07:55:00|8480|8478.5|8473.9|8472.4|8481|8479.5|8473.4|8471.9|463
1640246400000|2021-12-23 08:00:00|8473.6|8472.1|8471.8|8470.3|8474.1|8473|8470.5|8469.2|592
1640246700000|2021-12-23 08:05:00|8471.9|8470.4|8472|8470.5|8473.2|8471.8|8471.1|8469.6|350
1640247000000|2021-12-23 08:10:00|8471.8|8470.3|8470.7|8469.2|8471.8|8470.4|8468.8|8467.5|452
1640247300000|2021-12-23 08:15:00|8470.6|8469.1|8467.5|8466|8470.7|8469.3|8466.9|8465.7|402
1640247600000|2021-12-23 08:20:00|8467.4|8465.9|8462.8|8461.3|8467.5|8466.2|8460.9|8459.4|506
1640247900000|2021-12-23 08:25:00|8462.9|8461.4|8462|8460.5|8462.9|8461.4|8460.7|8459.4|502
1640248200000|2021-12-23 08:30:00|8461.9|8460.4|8461.1|8459.6|8462.1|8460.9|8460.5|8459|442
1640248500000|2021-12-23 08:35:00|8461.2|8459.7|8460.5|8459|8462|8460.9|8459.9|8458.7|515
1640248800000|2021-12-23 08:40:00|8460.6|8459.1|8461.3|8459.8|8462|8460.8|8458.8|8457.5|374
1640249100000|2021-12-23 08:45:00|8461.2|8459.7|8460.5|8459|8461.3|8459.8|8459|8457.5|402
1640249400000|2021-12-23 08:50:00|8460.4|8458.9|8456.4|8454.9|8460.9|8459.7|8456.2|8454.7|418
1640249700000|2021-12-23 08:55:00|8456.3|8454.8|8456.7|8455.2|8457|8455.6|8453.7|8452.2|460
1640250000000|2021-12-23 09:00:00|8456.8|8455.3|8454|8452.5|8457.6|8456.2|8453.6|8452.3|526
1640250300000|2021-12-23 09:05:00|8453.9|8452.4|8454.2|8452.7|8455.1|8453.9|8453.4|8452.1|438
1640250600000|2021-12-23 09:10:00|8454.3|8452.8|8454.6|8453.1|8457.6|8456.2|8453.8|8452.5|554
1640250900000|2021-12-23 09:15:00|8454.7|8453.2|8455.8|8454.3|8456.4|8455.1|8453.8|8452.5|365
1640251200000|2021-12-23 09:20:00|8455.9|8454.4|8456.4|8454.9|8457.2|8455.9|8455|8453.8|345
1640251500000|2021-12-23 09:25:00|8456.3|8454.8|8456.3|8454.8|8457|8455.8|8455|8453.8|326
1640251800000|2021-12-23 09:30:00|8456.2|8454.7|8455.5|8454|8456.4|8455.2|8454.6|8453.3|358
1640252100000|2021-12-23 09:35:00|8455.6|8454.1|8454.1|8452.6|8455.6|8454.4|8453.5|8452.3|354
1640252400000|2021-12-23 09:40:00|8454.2|8452.7|8451.4|8450.5|8454.2|8452.9|8451.2|8450.1|413
1640252700000|2021-12-23 09:45:00|8451.7|8450.2|8449.2|8447.7|8451.7|8450.4|8448.7|8447.5|434
1640253000000|2021-12-23 09:50:00|8449.3|8447.8|8448.6|8447.1|8450.3|8449.1|8448.2|8446.8|442
1640253300000|2021-12-23 09:55:00|8448.7|8447.2|8446.7|8445.2|8448.7|8447.2|8445.6|8444.2|513
1640253600000|2021-12-23 10:00:00|8446.6|8445.1|8449.4|8447.9|8449.5|8448.4|8446.5|8445|401
1640253900000|2021-12-23 10:05:00|8449.3|8447.8|8449.5|8448|8450.3|8449|8449.1|8447.8|267
1640254200000|2021-12-23 10:10:00|8449.6|8448.1|8448.1|8446.6|8449.6|8448.1|8446.7|8445.6|464
1640254500000|2021-12-23 10:15:00|8448|8446.5|8445.8|8444.3|8448.3|8447|8445.1|8444|310
1640254800000|2021-12-23 10:20:00|8445.6|8444.1|8443|8441.5|8446.1|8445.1|8442.1|8440.6|450
1640255100000|2021-12-23 10:25:00|8442.9|8441.4|8440.3|8438.8|8443|8441.9|8438.2|8437|406
1640255400000|2021-12-23 10:30:00|8440.2|8438.7|8440.9|8439.4|8442.1|8440.8|8439.2|8437.9|453
1640255700000|2021-12-23 10:35:00|8441|8439.5|8444.2|8442.7|8444.3|8442.8|8440.5|8439|467
1640256000000|2021-12-23 10:40:00|8444|8442.5|8445.4|8443.9|8445.6|8444.1|8443|8441.5|551
1640256300000|2021-12-23 10:45:00|8445.1|8443.6|8444.1|8442.6|8447.3|8446|8442.6|8441.4|380
1640256600000|2021-12-23 10:50:00|8444.2|8442.7|8442.3|8441.4|8445.5|8444|8441.5|8440|421
1640256900000|2021-12-23 10:55:00|8442.6|8441.1|8442.9|8441.4|8444.1|8442.9|8442.4|8440.9|312
1640257200000|2021-12-23 11:00:00|8443|8441.5|8443.6|8442.7|8444.1|8442.9|8439.4|8437.9|446
1640257500000|2021-12-23 11:05:00|8443.7|8442.8|8442.3|8440.8|8444.7|8443.5|8442.2|8440.7|371
1640257800000|2021-12-23 11:10:00|8442.2|8440.7|8441.7|8440.2|8443.6|8442.3|8441|8439.5|530
1640258100000|2021-12-23 11:15:00|8441.8|8440.3|8437.7|8436.2|8442.5|8441|8437.6|8436.2|474
1640258400000|2021-12-23 11:20:00|8437.8|8436.3|8434.7|8433.2|8438|8436.6|8433.7|8432.2|546
1640258700000|2021-12-23 11:25:00|8434.8|8433.3|8435.4|8433.9|8436.5|8435|8433.9|8432.5|561
1640259000000|2021-12-23 11:30:00|8435.5|8434|8437.6|8436.1|8438.7|8437.2|8435.5|8434|441
1640259300000|2021-12-23 11:35:00|8437.7|8436.2|8443.1|8441.6|8443.6|8442.2|8437.5|8436.1|579
1640259600000|2021-12-23 11:40:00|8443.2|8441.7|8440.1|8438.6|8444.5|8443|8439.5|8438.2|504
1640259900000|2021-12-23 11:45:00|8440.2|8438.7|8438.4|8436.9|8441|8439.5|8438.4|8436.9|401
1640260200000|2021-12-23 11:50:00|8437.9|8437|8432.9|8431.4|8438.4|8437|8432.5|8431|376
1640260500000|2021-12-23 11:55:00|8432.8|8431.3|8431|8429.5|8433.5|8432.1|8430.2|8428.8|401
1640260800000|2021-12-23 12:00:00|8430.9|8429.4|8427.3|8425.8|8432.2|8430.7|8427.1|8425.6|500
1640261100000|2021-12-23 12:05:00|8427.2|8425.7|8426.1|8424.6|8428.7|8427.2|8426|8424.5|368
1640261400000|2021-12-23 12:10:00|8426.2|8424.7|8423.2|8421.7|8426.7|8425.4|8423|8421.5|510
1640261700000|2021-12-23 12:15:00|8423.1|8421.6|8424.8|8423.3|8425.7|8424.2|8422.6|8421.1|605
1640262000000|2021-12-23 12:20:00|8424.7|8423.2|8426.5|8425|8428.4|8427.2|8424.6|8423.1|575
1640262300000|2021-12-23 12:25:00|8427.1|8425.6|8425.5|8424|8429.2|8427.7|8424.9|8423.5|504
1640262600000|2021-12-23 12:30:00|8425.6|8424.1|8422.8|8421.9|8426.4|8424.9|8422.2|8421|607
1640262900000|2021-12-23 12:35:00|8422.9|8421.4|8424.9|8423.4|8425.5|8424|8422.5|8421.2|434
1640263200000|2021-12-23 12:40:00|8425|8423.5|8417.9|8416.4|8425.2|8423.9|8417.4|8416.1|454
1640263500000|2021-12-23 12:45:00|8417.8|8416.3|8420.8|8419.3|8422.4|8420.9|8416.6|8415.1|503
1640263800000|2021-12-23 12:50:00|8420.9|8419.4|8421|8419.5|8421.9|8420.4|8418.6|8417.1|448
1640264100000|2021-12-23 12:55:00|8421.1|8419.6|8421.2|8419.7|8424|8422.6|8419.5|8418|554
1640264400000|2021-12-23 13:00:00|8421.1|8419.6|8420.9|8419.4|8421.3|8419.9|8417.6|8416.2|474
1640264700000|2021-12-23 13:05:00|8420.8|8419.3|8421.6|8420.1|8422.1|8420.6|8419.1|8417.7|402
1640265000000|2021-12-23 13:10:00|8421.5|8420|8423.7|8422.2|8423.8|8422.5|8421.5|8420|428
1640265300000|2021-12-23 13:15:00|8423.4|8422.5|8425.2|8424.3|8425.7|8424.5|8422.6|8421.1|411
1640265600000|2021-12-23 13:20:00|8425.4|8424.5|8424.6|8423.1|8426.6|8425.4|8423.8|8422.6|471
1640265900000|2021-12-23 13:25:00|8424.7|8423.2|8425.7|8423|8426.4|8423.9|8423.7|8422|382
1640266200000|2021-12-23 13:30:00|8425.1|8423.6|8427.8|8426.3|8429.4|8427.9|8423.7|8421.9|800
1640266500000|2021-12-23 13:35:00|8427.9|8426.4|8429.2|8427.7|8430.3|8428.8|8426.9|8425.4|584
1640266800000|2021-12-23 13:40:00|8429.3|8427.8|8430.1|8428.6|8431.3|8429.8|8426.5|8425.3|482
1640267100000|2021-12-23 13:45:00|8429.8|8428.9|8425.6|8424.1|8431.4|8430|8424.8|8423.3|666
1640267400000|2021-12-23 13:50:00|8425.5|8424|8428|8426.5|8428.1|8426.9|8423.4|8422.1|592
1640267700000|2021-12-23 13:55:00|8428.1|8426.6|8424|8422.5|8428.7|8427.4|8423.5|8422.3|637
1640268000000|2021-12-23 14:00:00|8423.8|8422.3|8423.1|8421.6|8427|8425.8|8422.3|8421|710
1640268300000|2021-12-23 14:05:00|8422.9|8422|8425.1|8423.6|8425.8|8424.5|8421.3|8420.1|788
1640268600000|2021-12-23 14:10:00|8425|8423.5|8428.3|8426.8|8428.9|8427.4|8424.5|8423.4|583
1640268900000|2021-12-23 14:15:00|8428.4|8426.9|8431.8|8430.3|8432.2|8430.9|8428.2|8426.7|554
1640269200000|2021-12-23 14:20:00|8431.7|8430.2|8433.9|8432.4|8434.4|8433.4|8431.3|8430|600
1640269500000|2021-12-23 14:25:00|8434|8432.5|8431.8|8430.9|8435.1|8433.9|8431.3|8430.2|545
1640269800000|2021-12-23 14:30:00|8432|8431.1|8432|8431.1|8433.9|8432.5|8431.1|8429.8|734
1640270100000|2021-12-23 14:35:00|8431.9|8431|8434|8432.5|8434.1|8432.7|8431.7|8430.4|595
1640270400000|2021-12-23 14:40:00|8433.9|8432.4|8432.5|8431|8434.1|8432.8|8430.8|8429.9|367
1640270700000|2021-12-23 14:45:00|8431.4|8429.9|8430.6|8429.1|8432.4|8431.1|8428.7|8427.5|588
1640271000000|2021-12-23 14:50:00|8430.5|8429|8431.2|8429.7|8433.3|8432.2|8429.3|8427.9|670
1640271300000|2021-12-23 14:55:00|8431.1|8429.6|8435.3|8433.8|8437.7|8436.2|8430.4|8429|631
1640271600000|2021-12-23 15:00:00|8435.2|8433.7|8436.1|8434.6|8439.8|8438.6|8434.1|8432.6|903
1640271900000|2021-12-23 15:05:00|8436|8434.5|8431.4|8430.5|8436.2|8435|8430.6|8429.3|818
1640272200000|2021-12-23 15:10:00|8431.1|8430.2|8431.6|8430.1|8432.1|8431|8430|8428.6|538
1640272500000|2021-12-23 15:15:00|8431.4|8429.9|8429.8|8428.3|8431.5|8430.3|8428.7|8427.6|622
1640272800000|2021-12-23 15:20:00|8429.3|8428.4|8432.6|8431.1|8433.1|8431.6|8429.2|8428|582
1640273100000|2021-12-23 15:25:00|8432.7|8431.2|8436.9|8435.4|8437.7|8436.5|8432.5|8431|532
1640273400000|2021-12-23 15:30:00|8436.8|8435.3|8436.3|8434.8|8438.3|8436.9|8435.4|8434.3|589
1640273700000|2021-12-23 15:35:00|8436.2|8434.7|8438.8|8437.3|8440.9|8439.4|8435.7|8434.4|518
1640274000000|2021-12-23 15:40:00|8438.9|8437.4|8433.3|8431.8|8439.1|8437.6|8432.4|8430.9|657
1640274300000|2021-12-23 15:45:00|8433.4|8431.9|8437.1|8435.6|8437.3|8435.8|8430.8|8429.3|616
1640274600000|2021-12-23 15:50:00|8437.2|8435.7|8434.7|8433.2|8437.4|8436.1|8432.8|8431.6|744
1640274900000|2021-12-23 15:55:00|8434.4|8432.9|8434.1|8433.2|8437.8|8436.3|8433.7|8432.2|795
1640275200000|2021-12-23 16:00:00|8434.5|8433|8442.5|8441|8442.5|8441.3|8434.1|8432.9|805
1640275500000|2021-12-23 16:05:00|8442.4|8440.9|8446.7|8445.2|8446.7|8445.2|8441.5|8440.1|560
1640275800000|2021-12-23 16:10:00|8446.6|8445.1|8443.7|8442.2|8446.7|8445.2|8442.7|8441.4|591
1640276100000|2021-12-23 16:15:00|8443.3|8442.4|8442|8440.5|8443.8|8442.6|8441|8439.7|599
1640276400000|2021-12-23 16:20:00|8441.9|8440.4|8442.7|8441.2|8442.7|8441.3|8441.5|8440.1|428
1640276700000|2021-12-23 16:25:00|8442.6|8441.1|8440|8438.5|8442.9|8441.4|8438.9|8437.7|612
1640277000000|2021-12-23 16:30:00|8439.9|8438.4|8438.9|8437.4|8440.8|8439.5|8438.4|8437.1|408
1640277300000|2021-12-23 16:35:00|8438.8|8437.3|8439.2|8438.3|8440|8438.9|8438.4|8436.9|462
1640277600000|2021-12-23 16:40:00|8439.3|8438.4|8440.5|8439.6|8441.3|8440.1|8439.1|8438|299
1640277900000|2021-12-23 16:45:00|8440.6|8439.7|8444.8|8443.3|8444.9|8443.8|8440|8438.5|336
1640278200000|2021-12-23 16:50:00|8444.9|8443.4|8445|8443.5|8445.7|8444.5|8443.5|8442.1|433
1640278500000|2021-12-23 16:55:00|8444.9|8444|8443.2|8441.7|8445.3|8444|8441.7|8440.2|485
1640278800000|2021-12-23 17:00:00|8443.3|8441.8|8443.2|8442.3|8444.1|8442.7|8441.2|8439.9|384
1640279100000|2021-12-23 17:05:00|8443.5|8442|8444.2|8442.7|8445.2|8443.9|8443.2|8442|205
1640279400000|2021-12-23 17:10:00|8444.3|8442.8|8446.7|8445.2|8446.7|8445.2|8443.7|8442.4|182
1640279700000|2021-12-23 17:15:00|8446.6|8445.1|8446.5|8445|8447.7|8446.2|8446.1|8444.8|212
1640280000000|2021-12-23 17:20:00|8446.6|8445.1|8448.5|8447|8448.7|8447.2|8446|8445|251
1640280300000|2021-12-23 17:25:00|8448.6|8447.1|8449.7|8448.2|8449.8|8448.3|8447.2|8445.7|249
1640280600000|2021-12-23 17:30:00|8449.6|8448.1|8451|8449.5|8451.1|8450|8449.4|8448.1|233
1640280900000|2021-12-23 17:35:00|8451.1|8449.6|8449.1|8447.6|8451.6|8450.3|8449.1|8447.6|239
1640281200000|2021-12-23 17:40:00|8449.2|8447.7|8449.9|8448.4|8450.7|8449.5|8448.6|8447.4|226
1640281500000|2021-12-23 17:45:00|8449.8|8448.3|8449.8|8448.3|8450.3|8449.1|8449.2|8447.9|232
1640281800000|2021-12-23 17:50:00|8449.7|8448.2|8450.2|8449.3|8450.8|8449.6|8449.2|8448|279
1640282100000|2021-12-23 17:55:00|8450.3|8449.4|8449.9|8448.4|8450.8|8449.7|8449.7|8448.2|431
1640282400000|2021-12-23 18:00:00|8450|8448.5|8448|8447.1|8450.5|8449.1|8448|8446.7|311
1640282700000|2021-12-23 18:05:00|8448.1|8447.2|8449.9|8448.4|8450.1|8448.9|8447.5|8446.3|181
1640283000000|2021-12-23 18:10:00|8450|8448.5|8450.3|8448.8|8450.5|8449.2|8449.6|8448.1|208
1640283300000|2021-12-23 18:15:00|8450.2|8448.7|8450.5|8449.6|8451.3|8450|8449.8|8448.3|203
1640283600000|2021-12-23 18:20:00|8450.9|8449.4|8452.5|8451|8452.8|8451.7|8450.1|8448.8|233
1640283900000|2021-12-23 18:25:00|8452.4|8450.9|8450.3|8448.8|8452.6|8451.4|8449.8|8448.3|242
1640284200000|2021-12-23 18:30:00|8450.2|8448.7|8451.4|8449.9|8451.6|8450.4|8450.2|8448.7|110
1640284500000|2021-12-23 18:35:00|8451.3|8449.8|8451.5|8450|8452.2|8450.9|8451.2|8449.7|161
1640284800000|2021-12-23 18:40:00|8451.4|8449.9|8450.9|8449.4|8451.5|8450.2|8450.6|8449.1|136
1640285100000|2021-12-23 18:45:00|8451|8449.5|8450|8448.5|8451|8449.5|8449.3|8448|189
1640285400000|2021-12-23 18:50:00|8450.1|8448.6|8449.7|8448.2|8450.3|8449|8449.5|8448.1|149
1640285700000|2021-12-23 18:55:00|8449.8|8448.3|8450.8|8449.9|8451.2|8450|8449.5|8448.1|157
1640286000000|2021-12-23 19:00:00|8451.1|8449.6|8449.3|8447.8|8451.1|8449.9|8449.1|8447.6|164
1640286300000|2021-12-23 19:05:00|8449.2|8447.7|8448.3|8446.8|8449.6|8448.4|8447.9|8446.6|170
1640286600000|2021-12-23 19:10:00|8448.4|8446.9|8448|8446.5|8448.7|8447.4|8447.5|8446.3|150
1640286900000|2021-12-23 19:15:00|8447.9|8446.4|8447.7|8446.2|8449.1|8447.9|8447.4|8446.2|221
1640287200000|2021-12-23 19:20:00|8447.8|8446.3|8447.3|8445.8|8448.2|8446.8|8447.1|8445.6|167
1640287500000|2021-12-23 19:25:00|8447.4|8445.9|8447.9|8446.4|8448|8446.7|8446.9|8445.6|160
1640287800000|2021-12-23 19:30:00|8447.8|8446.3|8447.9|8446.4|8449.1|8447.8|8447.8|8446.3|166
1640288100000|2021-12-23 19:35:00|8448|8446.5|8447.7|8446.2|8448.2|8446.8|8447.5|8446.1|92
1640288400000|2021-12-23 19:40:00|8447.6|8446.7|8446.6|8445.1|8447.8|8446.7|8446.4|8444.9|113
1640288700000|2021-12-23 19:45:00|8446.5|8445|8447.5|8446|8447.7|8446.4|8446.4|8444.9|141
1640289000000|2021-12-23 19:50:00|8447.6|8446.1|8447.2|8445.7|8447.9|8446.7|8446.7|8445.5|141
1640289300000|2021-12-23 19:55:00|8447.3|8445.8|8447.5|8446|8447.9|8446.4|8446.9|8445.7|177
1640289600000|2021-12-23 20:00:00|8447.4|8445.9|8448.6|8447.1|8449.2|8447.8|8447.3|8445.8|215
1640289900000|2021-12-23 20:05:00|8448.7|8447.2|8449.1|8447.6|8449.2|8447.9|8448.4|8446.9|145
1640290200000|2021-12-23 20:10:00|8449|8447.5|8449.3|8447.8|8449.6|8448.4|8448.9|8447.4|89
1640290500000|2021-12-23 20:15:00|8449.4|8447.9|8450.5|8449|8450.8|8449.3|8449.1|8447.8|147
1640290800000|2021-12-23 20:20:00|8450.6|8449.1|8450.8|8449.3|8451.2|8449.7|8450.3|8449|104
1640291100000|2021-12-23 20:25:00|8450.7|8449.2|8450.6|8449.1|8450.9|8449.4|8450.1|8448.6|117
1640291400000|2021-12-23 20:30:00|8450.5|8449|8450.9|8449.4|8451.3|8450|8450|8448.5|110
1640291700000|2021-12-23 20:35:00|8450.8|8449.3|8450.9|8449.4|8451|8449.5|8450|8448.6|107
1640292000000|2021-12-23 20:40:00|8450.8|8449.3|8450.2|8448.7|8451.2|8449.7|8450.2|8448.7|137
1640292300000|2021-12-23 20:45:00|8450.1|8448.6|8449|8447.5|8450.4|8448.9|8448.2|8446.7|160
1640292600000|2021-12-23 20:50:00|8449.1|8447.6|8448|8446.5|8449.1|8447.6|8447.9|8446.4|171
1640292900000|2021-12-23 20:55:00|8447.9|8446.4|8446.6|8445.1|8449|8447.5|8446.4|8444.9|413
1640293200000|2021-12-23 21:00:00|8446.5|8445|8449.1|8447.6|8449.4|8447.9|8446.5|8445|274
1640293500000|2021-12-23 21:05:00|8449|8447.5|8446.4|8444.9|8449.1|8447.6|8446.3|8444.8|279
1640293800000|2021-12-23 21:10:00|8446.5|8445|8446.5|8445|8447|8445.7|8445.9|8444.4|312
1640294100000|2021-12-23 21:15:00|8446.3|8444.8|8447.2|8445.7|8447.2|8445.7|8445.6|8444.1|199
1640294400000|2021-12-23 21:20:00|8447.1|8445.6|8447.8|8446.3|8449|8447.5|8446.4|8444.9|267
1640294700000|2021-12-23 21:25:00|8447.5|8446.6|8447.1|8446.2|8448.1|8446.9|8447|8445.6|171
1640295000000|2021-12-23 21:30:00|8447.3|8445.8|8446.7|8445.2|8447.5|8446|8446.3|8444.8|185
1640295300000|2021-12-23 21:35:00|8446.6|8445.1|8447.4|8445.9|8448.3|8446.8|8445.5|8444|281
1640295600000|2021-12-23 21:40:00|8447.2|8445.7|8445.4|8443.9|8447.9|8446.4|8445.4|8443.9|383
1640295900000|2021-12-23 21:45:00|8445.7|8444.2|8444.9|8443.4|8445.9|8444.4|8444.2|8442.7|191
1640296200000|2021-12-23 21:50:00|8445.1|8443.6|8445.5|8444|8446.1|8444.6|8444.8|8443.3|478
1640296500000|2021-12-23 21:55:00|8445.3|8443.8|8452.2|8441.2|8453.9|8445.2|8444.6|8440.1|650
1640296800000|2021-12-23 22:00:00|8448.9|8442|8454.5|8443.5|8456.6|8445.6|8439.2|8428.2|96
1640297100000|2021-12-23 22:05:00|8454.3|8443.3|8451.6|8440.6|8454.6|8443.8|8448.6|8437.6|105
1640297400000|2021-12-23 22:10:00|8452.6|8441.6|8455.7|8444.7|8456|8445|8449.3|8438.3|189
1640297700000|2021-12-23 22:15:00|8455.8|8444.8|8455|8444|8456.1|8445.1|8454.2|8443.2|117
1640298000000|2021-12-23 22:20:00|8455.1|8444.1|8454.4|8443.4|8457.4|8446.4|8452.3|8441.3|122
1640298300000|2021-12-23 22:25:00|8453.2|8442.2|8455.1|8444.1|8457|8446|8451.2|8440.2|487
1640298600000|2021-12-23 22:30:00|8454.4|8443.4|8454.4|8443.4|8457.6|8446.6|8451.5|8440.5|309
1640298900000|2021-12-23 22:35:00|8454.3|8443.1|8452.2|8443.2|8455.2|8444.2|8451.6|8440.6|282
1640299200000|2021-12-23 22:40:00|8451.4|8443|8452.6|8442.8|8454.9|8443.9|8450.6|8441.6|330
1640299500000|2021-12-23 22:45:00|8450.9|8442.5|8451.9|8443|8454.2|8444|8450.2|8441.4|262
1640299800000|2021-12-23 22:50:00|8452|8443.1|8452.7|8443.3|8454.7|8444|8450.3|8441.6|231
1640300100000|2021-12-23 22:55:00|8452.8|8443.4|8453.5|8444.8|8455|8447.9|8448.7|8439.9|365
1640300400000|2021-12-23 23:00:00|8453.1|8444.4|8450.3|8443.2|8453.9|8446.6|8446.5|8441.2|834
1640300700000|2021-12-23 23:05:00|8450.2|8443.4|8449.7|8442.6|8452.3|8446|8446.3|8442.2|607
1640301000000|2021-12-23 23:10:00|8449.6|8442.8|8448.8|8441|8452.6|8445.9|8444.6|8438.5|826
1640301300000|2021-12-23 23:15:00|8448.7|8440.9|8450.7|8442.3|8452.8|8443.8|8445.2|8440|760
1640301600000|2021-12-23 23:20:00|8450.5|8442.2|8450.8|8442.2|8452.5|8443.4|8448.5|8441.1|695
1640301900000|2021-12-23 23:25:00|8450.6|8441.9|8451.3|8442.4|8453.2|8445|8445.9|8441.5|578
1640302200000|2021-12-23 23:30:00|8451.7|8442.5|8451.2|8443.1|8452.5|8446.8|8446|8441|412
1640302500000|2021-12-23 23:35:00|8450.8|8443.8|8450.1|8448.6|8455.3|8448.7|8447.1|8442.3|603
1640302800000|2021-12-23 23:40:00|8453.2|8445.8|8448.4|8446.9|8455.2|8447.3|8446.9|8442.2|605
1640303100000|2021-12-23 23:45:00|8448.5|8447|8448.2|8446.7|8452.3|8447.6|8447.2|8442.2|529
1640303400000|2021-12-23 23:50:00|8448|8446.5|8447.6|8446.1|8451.6|8448|8446.6|8443.6|698
1640303700000|2021-12-23 23:55:00|8448|8446.5|8447.1|8445.6|8448.2|8446.7|8445.9|8444.4|407
1640304000000|2021-12-24 00:00:00|8447|8445.5|8447.9|8446.4|8449.2|8447|8445.7|8442.5|614
1640304300000|2021-12-24 00:05:00|8447.8|8446.3|8445.8|8444.3|8449.6|8448.1|8445.4|8442.3|668
1640304600000|2021-12-24 00:10:00|8445.9|8444.4|8445.8|8444.3|8448.2|8446.7|8445|8443.5|332
1640304900000|2021-12-24 00:15:00|8445.7|8444.2|8447|8445.5|8448.1|8446.6|8444.6|8443.1|337
1640305200000|2021-12-24 00:20:00|8447.1|8445.6|8447.6|8446.1|8447.8|8446.3|8446.5|8445|251
1640305500000|2021-12-24 00:25:00|8447.2|8445.7|8447.4|8445.9|8447.7|8446.2|8446.4|8444.9|266
1640305800000|2021-12-24 00:30:00|8447.5|8446|8448.6|8447.1|8449.4|8447.9|8444.9|8443.4|365
1640306100000|2021-12-24 00:35:00|8448.7|8447.2|8446.3|8444.8|8448.8|8447.3|8445.1|8443.6|200
1640306400000|2021-12-24 00:40:00|8446.4|8444.9|8446.7|8445.2|8447.4|8445.9|8445.9|8444.4|204
1640306700000|2021-12-24 00:45:00|8446.8|8445.3|8448.3|8446.8|8448.5|8447|8446.6|8445.1|362
1640307000000|2021-12-24 00:50:00|8448.2|8446.7|8448.7|8447.2|8450.1|8448.6|8447.1|8445.6|548
1640307300000|2021-12-24 00:55:00|8448.5|8447|8450.5|8449|8450.8|8449.3|8447.6|8446.1|748
1640307600000|2021-12-24 01:00:00|8449.7|8448.2|8449|8447.5|8451.1|8449.6|8448.8|8447.3|552
1640307900000|2021-12-24 01:05:00|8449.1|8447.6|8447.4|8445.9|8449.6|8448.1|8445.7|8444.2|430
1640308200000|2021-12-24 01:10:00|8447.3|8445.8|8446.9|8445.4|8447.7|8446.2|8446.5|8445|571
1640308500000|2021-12-24 01:15:00|8446.8|8445.3|8446.5|8445|8448.8|8447.3|8444.6|8443.1|490
1640308800000|2021-12-24 01:20:00|8446.6|8445.1|8447.1|8445.6|8447.4|8445.9|8445.8|8444.3|372
1640309100000|2021-12-24 01:25:00|8447.3|8445.8|8447.5|8446|8447.7|8446.2|8446.1|8444.6|269
1640309400000|2021-12-24 01:30:00|8447.4|8445.9|8445.6|8444.1|8448.1|8446.6|8445.2|8443.7|339
1640309700000|2021-12-24 01:35:00|8445.4|8443.9|8447.8|8446.3|8448.2|8446.7|8445.4|8438.5|498
1640310000000|2021-12-24 01:40:00|8447.7|8446.2|8447.3|8445.8|8448.3|8446.8|8446.2|8444.7|796
1640310300000|2021-12-24 01:45:00|8447.2|8445.7|8447.6|8446.1|8448.3|8446.8|8446.3|8444.8|519
1640310600000|2021-12-24 01:50:00|8447.5|8446|8447.2|8445.7|8448.1|8446.6|8446.8|8445.3|375
1640310900000|2021-12-24 01:55:00|8447.1|8445.6|8447.1|8445.6|8447.7|8446.2|8446.8|8445.3|348
1640311200000|2021-12-24 02:00:00|8447.3|8445.8|8447.1|8445.6|8448|8446.5|8446.1|8444.6|745
1640311500000|2021-12-24 02:05:00|8447|8445.5|8447.1|8445.6|8447.7|8446.2|8446.2|8444.7|575
1640311800000|2021-12-24 02:10:00|8447|8445.5|8448.4|8446.9|8448.8|8447.3|8446.7|8445.2|693
1640312100000|2021-12-24 02:15:00|8448.2|8446.7|8448.2|8446.7|8449.3|8447.8|8447.3|8445.8|891
1640312400000|2021-12-24 02:20:00|8448.3|8446.8|8448.8|8447.3|8449.5|8448|8447.4|8445.9|887
1640312700000|2021-12-24 02:25:00|8449.2|8447.7|8448.8|8447.3|8449.4|8447.9|8448.6|8447.1|752
1640313000000|2021-12-24 02:30:00|8448.7|8447.2|8448.4|8446.9|8453.9|8448.8|8448.1|8445|794
1640313300000|2021-12-24 02:35:00|8448.7|8447.2|8446.5|8445|8449.8|8448.3|8446|8444.5|776
1640313600000|2021-12-24 02:40:00|8446.6|8445.1|8446.7|8445.2|8447.7|8446.2|8446.5|8445|361
1640313900000|2021-12-24 02:45:00|8446.5|8445|8446.8|8445.3|8447.1|8445.6|8445.9|8444.4|392
1640314200000|2021-12-24 02:50:00|8446.9|8445.4|8446.7|8445.2|8447.4|8445.9|8445.9|8444.4|484
1640314500000|2021-12-24 02:55:00|8447|8445.5|8447.6|8446.1|8448.4|8446.9|8446.8|8445.3|499
1640314800000|2021-12-24 03:00:00|8447.7|8446.2|8447|8445.5|8448.6|8447.1|8445.9|8444.4|646
1640315100000|2021-12-24 03:05:00|8446.9|8445.4|8447.4|8445.9|8447.8|8446.3|8446.1|8444.6|635
1640315400000|2021-12-24 03:10:00|8447.3|8445.8|8448.5|8447|8450.4|8447.9|8446.3|8442.3|986
1640315700000|2021-12-24 03:15:00|8448.2|8446.7|8447.3|8445.8|8448.5|8447|8446.6|8445.1|629
1640316000000|2021-12-24 03:20:00|8447.5|8446|8447.8|8446.3|8448.3|8446.8|8446.4|8444.9|960
1640316300000|2021-12-24 03:25:00|8448|8446.5|8447.5|8446|8448.8|8447.3|8447.2|8445.7|638
1640316600000|2021-12-24 03:30:00|8447.7|8446.2|8447.8|8446.3|8448.7|8447.2|8446.8|8445.3|516
1640316900000|2021-12-24 03:35:00|8447.7|8446.2|8448.4|8446.9|8449.5|8448|8447.4|8445.9|425
1640317200000|2021-12-24 03:40:00|8448.5|8447|8448.3|8446.8|8449.7|8448.2|8447.5|8446|442
1640317500000|2021-12-24 03:45:00|8448|8446.5|8448.3|8446.8|8448.7|8447.2|8447.9|8446.4|320
1640317800000|2021-12-24 03:50:00|8448.4|8446.9|8450.1|8448.6|8450.8|8449.3|8448.2|8446.7|440
1640318100000|2021-12-24 03:55:00|8450.2|8448.7|8450.8|8449.3|8450.8|8449.3|8449.4|8447.9|435
1640318400000|2021-12-24 04:00:00|8450.7|8449.2|8451.1|8449.6|8452.5|8451|8449.5|8448|418
1640318700000|2021-12-24 04:05:00|8451.2|8449.7|8452.1|8450.6|8454|8452.5|8450.7|8449.2|652
1640319000000|2021-12-24 04:10:00|8451.9|8450.4|8451.7|8450.2|8456|8453.7|8451.6|8449.1|685
1640319300000|2021-12-24 04:15:00|8451.8|8450.3|8453|8451.5|8455.7|8454.2|8450.9|8449.4|553
1640319600000|2021-12-24 04:20:00|8453.1|8451.6|8453.5|8452|8454.8|8453.3|8453|8451.5|402
1640319900000|2021-12-24 04:25:00|8453.6|8452.1|8453.1|8451.6|8454.6|8453.1|8452.8|8451.3|318
1640320200000|2021-12-24 04:30:00|8453|8451.5|8453.3|8451.8|8457.6|8453|8451.8|8449.5|632
1640320500000|2021-12-24 04:35:00|8453.2|8451.7|8453.4|8451.9|8454.1|8452.6|8452.6|8451.1|306
1640320800000|2021-12-24 04:40:00|8453.6|8452.1|8453.9|8452.4|8454.4|8452.9|8453.1|8451.6|488
1640321100000|2021-12-24 04:45:00|8454|8452.5|8453.7|8452.2|8456.6|8453.6|8453.4|8448.6|658
1640321400000|2021-12-24 04:50:00|8453.8|8452.3|8455.2|8453.7|8455.5|8454|8453|8451.5|1124
1640321700000|2021-12-24 04:55:00|8455.4|8453.9|8456.1|8454.6|8456.4|8454.9|8454.8|8453.3|1095
1640322000000|2021-12-24 05:00:00|8456.3|8454.8|8456.1|8454.6|8456.4|8454.9|8455.2|8453.7|404
1640322300000|2021-12-24 05:05:00|8456|8454.5|8455.2|8453.7|8456.4|8454.9|8454.5|8453|300
1640322600000|2021-12-24 05:10:00|8455.1|8453.6|8455|8453.5|8455.4|8453.9|8454.6|8453.1|321
1640322900000|2021-12-24 05:15:00|8454.9|8453.4|8454.8|8453.3|8455.3|8453.8|8454.2|8452.7|567
1640323200000|2021-12-24 05:20:00|8454.9|8453.4|8456.3|8454.8|8456.3|8454.8|8454.6|8453.1|596
1640323500000|2021-12-24 05:25:00|8456.2|8454.7|8455.8|8454.3|8456.6|8455.1|8455.2|8453.7|676
1640323800000|2021-12-24 05:30:00|8455.7|8454.2|8455.9|8454.4|8456.7|8455.2|8455.4|8453.9|556
1640324100000|2021-12-24 05:35:00|8456|8454.5|8455.7|8454.2|8456.4|8454.9|8455.4|8453.9|283
1640324400000|2021-12-24 05:40:00|8455.4|8453.9|8455.1|8453.6|8463.4|8458.5|8454.1|8447.8|1232
1640324700000|2021-12-24 05:45:00|8455.2|8453.7|8458.5|8457|8460.6|8457.7|8454.9|8449.8|819
1640325000000|2021-12-24 05:50:00|8458.4|8456.9|8461.3|8459.8|8468.1|8460.2|8458|8454.9|1022
1640325300000|2021-12-24 05:55:00|8461.5|8460|8460.2|8458.7|8465.7|8460.2|8457.8|8453.7|1731
1640325600000|2021-12-24 06:00:00|8459.8|8458.3|8460.1|8458.6|8464.4|8459.4|8458.2|8453.1|1907
1640325900000|2021-12-24 06:05:00|8460.2|8458.7|8460.5|8459|8464.2|8459.5|8459.3|8454|1667
1640326200000|2021-12-24 06:10:00|8460.3|8458.8|8460.2|8458.7|8462.5|8459.6|8459.5|8455.6|1666
1640326500000|2021-12-24 06:15:00|8460.3|8458.8|8459.3|8457.8|8462|8459.2|8458.7|8454.5|1528
1640326800000|2021-12-24 06:20:00|8459|8457.5|8459.3|8457.8|8460.1|8458.6|8458.8|8457.3|693
1640327100000|2021-12-24 06:25:00|8459.5|8458|8459.4|8457.9|8461.5|8460|8458.6|8454.4|1201
1640327400000|2021-12-24 06:30:00|8459.7|8458.2|8457.2|8455.7|8461.1|8459.5|8450.5|8443.7|1370
1640327700000|2021-12-24 06:35:00|8457.3|8455.8|8453.5|8452|8461|8457.4|8453.3|8449.8|1135
1640328000000|2021-12-24 06:40:00|8453.7|8452.2|8455.3|8453.8|8459|8455|8452.7|8449.2|1133
1640328300000|2021-12-24 06:45:00|8455.4|8453.9|8455.3|8453.8|8460.7|8455.2|8454.7|8449.4|900
1640328600000|2021-12-24 06:50:00|8454.8|8453.3|8458.3|8451.2|8461.8|8456.8|8451.5|8445.8|1241
1640328900000|2021-12-24 06:55:00|8458.2|8451|8451.2|8449.7|8460.4|8456.5|8449.6|8443.3|1299
1640329200000|2021-12-24 07:00:00|8451.3|8449.8|8451.4|8449.9|8455.3|8451.8|8451|8446.5|941
1640329500000|2021-12-24 07:05:00|8451.5|8450|8458|8456.5|8461.3|8456.9|8449.4|8445.7|1089
1640329800000|2021-12-24 07:10:00|8457.8|8456.3|8454.6|8453.1|8462|8458|8454.1|8450.7|1094
1640330100000|2021-12-24 07:15:00|8454.2|8452.7|8456.1|8454.6|8462.8|8456.6|8454.2|8451.1|1254
1640330400000|2021-12-24 07:20:00|8456.4|8454.9|8456.5|8455|8461.7|8456.3|8455.4|8451.3|934
1640330700000|2021-12-24 07:25:00|8456.3|8454.8|8459.2|8457.7|8462.4|8458.4|8455.8|8451.9|1110
1640331000000|2021-12-24 07:30:00|8459.1|8457.6|8456|8454.5|8462.5|8458.2|8455|8452.1|1313
1640331300000|2021-12-24 07:35:00|8456.2|8454.7|8451.3|8449.8|8457.2|8455.1|8447.8|8442.1|996
1640331600000|2021-12-24 07:40:00|8451.2|8449.7|8451|8449.5|8455.9|8450.6|8448.7|8443.4|1051
1640331900000|2021-12-24 07:45:00|8450.8|8449.3|8448.4|8446.9|8453.9|8449.6|8448|8443.2|752
1640332200000|2021-12-24 07:50:00|8448.5|8447|8450.8|8449.3|8456|8450.7|8448.2|8446|560
1640332500000|2021-12-24 07:55:00|8450.4|8448.9|8451.4|8449.9|8455.1|8451.1|8449.8|8445.5|1117
1640332800000|2021-12-24 08:00:00|8451.9|8450.4|8451.6|8450.1|8456.6|8451.5|8449.9|8447.2|563
1640333100000|2021-12-24 08:05:00|8451.9|8450.4|8451|8449.5|8455.3|8450.8|8450.4|8446.7|933
1640333400000|2021-12-24 08:10:00|8451.6|8450.1|8449.9|8448.4|8459.9|8453.8|8447.8|8441.3|1134
1640333700000|2021-12-24 08:15:00|8449.5|8448|8451.6|8450.1|8456.8|8451.6|8449.2|8443.8|1332
1640334000000|2021-12-24 08:20:00|8451.8|8450.3|8452.1|8450.6|8457.8|8451.7|8450.1|8444.8|1486
1640334300000|2021-12-24 08:25:00|8452|8450.5|8453.8|8452.3|8457.3|8453.4|8451.2|8446.2|1192
1640334600000|2021-12-24 08:30:00|8453.5|8452|8454|8452.5|8454.7|8453.2|8453.2|8451.7|978
1640334900000|2021-12-24 08:35:00|8453.6|8452.1|8456.7|8455.2|8457.2|8455.7|8453.6|8452.1|978
1640335200000|2021-12-24 08:40:00|8456.8|8455.3|8457.2|8455.7|8457.9|8456.4|8456.5|8455|576
1640335500000|2021-12-24 08:45:00|8457|8455.5|8457.9|8456.4|8460.5|8458.1|8456.4|8453.2|1219
1640335800000|2021-12-24 08:50:00|8457.5|8456|8454.3|8452.8|8460|8456.4|8453.5|8450.1|1417
1640336100000|2021-12-24 08:55:00|8454.6|8453.1|8459.8|8458.3|8468.3|8464.2|8454.3|8450.3|1703
1640336400000|2021-12-24 09:00:00|8459.9|8458.4|8456.5|8455|8464.3|8462.3|8455.5|8449.1|1330
1640336700000|2021-12-24 09:05:00|8456.6|8455.1|8459.9|8458.4|8465.9|8459.7|8456.3|8452.7|1158
1640337000000|2021-12-24 09:10:00|8460|8458.5|8460.8|8453.8|8466|8459.4|8457.3|8452.4|1666
1640337300000|2021-12-24 09:15:00|8460.6|8453.7|8458.4|8456.9|8466.3|8461.3|8456.3|8451.6|1821
1640337600000|2021-12-24 09:20:00|8458|8456.5|8461.8|8460.3|8465.5|8461.9|8456.9|8453.1|1384
1640337900000|2021-12-24 09:25:00|8462.2|8460.7|8460.5|8459|8463.3|8461.4|8458.6|8456.1|925
1640338200000|2021-12-24 09:30:00|8460.2|8458.7|8459.5|8458|8466.5|8459.2|8457.9|8451.9|1305
1640338500000|2021-12-24 09:35:00|8462.5|8455.6|8459.2|8457.7|8465.3|8459.4|8457.5|8453.1|1328
1640338800000|2021-12-24 09:40:00|8459|8457.5|8458.9|8457.4|8462.2|8459|8457.5|8454.4|626
1640339100000|2021-12-24 09:45:00|8458.4|8456.9|8457.6|8456.1|8459.5|8458|8456.4|8454.9|1084
1640339400000|2021-12-24 09:50:00|8457.7|8456.2|8456.6|8455.1|8462.1|8460.6|8456.2|8452.1|936
1640339700000|2021-12-24 09:55:00|8457|8455.5|8457.3|8455.8|8458.8|8457.3|8456.3|8454.8|1236
1640340000000|2021-12-24 10:00:00|8457.4|8455.9|8459|8457.5|8459.4|8457.9|8456.5|8455|1474
1640340300000|2021-12-24 10:05:00|8458.9|8457.4|8460.8|8459.3|8463.6|8461.1|8457.7|8452.6|1381
1640340600000|2021-12-24 10:10:00|8460.9|8459.4|8458.4|8456.9|8464|8460.1|8457|8453.4|670
1640340900000|2021-12-24 10:15:00|8458.3|8456.8|8457.8|8456.3|8463.5|8459.4|8456.5|8453|1054
1640341200000|2021-12-24 10:20:00|8457.9|8456.4|8456.4|8454.9|8458.7|8457.2|8455.4|8453.9|967
1640341500000|2021-12-24 10:25:00|8456.5|8455|8456.3|8454.8|8462.4|8456|8454.1|8451.6|1094
1640341800000|2021-12-24 10:30:00|8457|8455.5|8455.6|8454.1|8463|8457|8454.6|8450|806
1640342100000|2021-12-24 10:35:00|8455.5|8454|8459.4|8457.9|8462.3|8458.7|8453.1|8451.6|862
1640342400000|2021-12-24 10:40:00|8459.1|8457.6|8454.2|8452.7|8460.1|8458|8453.2|8449|1435
1640342700000|2021-12-24 10:45:00|8454.5|8453|8457.8|8456.3|8463.4|8458.4|8453.8|8448.8|1642
1640343000000|2021-12-24 10:50:00|8458.1|8456.6|8456.3|8454.8|8461.3|8458.4|8453.6|8452.1|1539
1640343300000|2021-12-24 10:55:00|8456.1|8454.6|8455.9|8454.4|8457.8|8456.3|8454.4|8452.9|1134
1640343600000|2021-12-24 11:00:00|8455.7|8454.2|8456.7|8455.2|8460.2|8456.5|8454.4|8450.1|1519
1640343900000|2021-12-24 11:05:00|8456.9|8455.4|8455.7|8454.2|8459.5|8455.4|8454.9|8450.8|823
1640344200000|2021-12-24 11:10:00|8455.6|8454.1|8456.3|8454.8|8456.7|8455.2|8454.6|8453.1|803
1640344500000|2021-12-24 11:15:00|8456.2|8454.7|8454.6|8453.1|8456.6|8455.1|8453.6|8452.1|979
1640344800000|2021-12-24 11:20:00|8455.1|8453.6|8455.2|8453.7|8455.6|8454.1|8453.6|8452.1|1121
1640345100000|2021-12-24 11:25:00|8454.9|8453.4|8453.6|8452.1|8456|8454.5|8452.9|8451.4|1345
1640345400000|2021-12-24 11:30:00|8453.8|8452.3|8454.7|8453.2|8454.9|8453.4|8452.8|8451.3|1184
1640345700000|2021-12-24 11:35:00|8454.5|8453|8457|8455.5|8457.6|8456.1|8453.8|8452.3|895
1640346000000|2021-12-24 11:40:00|8456.9|8455.4|8456.1|8454.6|8457.5|8456|8455.6|8454.1|1409
1640346300000|2021-12-24 11:45:00|8455.9|8454.4|8451.9|8450.4|8458.8|8455|8450.1|8445.2|1361
1640346600000|2021-12-24 11:50:00|8451.7|8450.2|8447|8445.5|8455.8|8450.2|8446.4|8441.4|1527
1640346900000|2021-12-24 11:55:00|8446.8|8445.3|8446.3|8444.8|8450.3|8446.8|8444.8|8441.7|1727
1640347200000|2021-12-24 12:00:00|8446.2|8444.7|8448.1|8446.6|8452.9|8447.8|8444.4|8439.9|1898
1640347500000|2021-12-24 12:05:00|8448|8446.5|8448.2|8446.7|8453.8|8447.5|8445.8|8440.2|1538
1640347800000|2021-12-24 12:10:00|8447.8|8446.3|8447.8|8446.3|8453.6|8447.8|8446.9|8442.3|1048
1640348100000|2021-12-24 12:15:00|8447.9|8446.4|8447.5|8446|8454|8449.1|8445.5|8441.2|1240
1640348400000|2021-12-24 12:20:00|8447.8|8446.3|8446|8444.5|8451.2|8448.3|8445.5|8440.1|1388
1640348700000|2021-12-24 12:25:00|8446.3|8444.8|8448.7|8442.1|8452.3|8448.1|8444.6|8439.8|1124
1640349000000|2021-12-24 12:30:00|8446.8|8445.3|8446.9|8445.4|8451.6|8445.9|8445|8439.2|1145
1640349300000|2021-12-24 12:35:00|8446.8|8445.3|8444.3|8442.8|8451.6|8446.4|8444.2|8440|1245
1640349600000|2021-12-24 12:40:00|8444.1|8442.6|8443.6|8442.1|8447.3|8443.6|8443.3|8439.9|911
1640349900000|2021-12-24 12:45:00|8443.8|8442.3|8444.4|8442.9|8446.5|8443.2|8443.3|8438.4|704
1640350200000|2021-12-24 12:50:00|8444.5|8443|8444.2|8442.7|8447.8|8443.3|8443|8437.2|1075
1640350500000|2021-12-24 12:55:00|8444|8442.5|8439.2|8437.7|8446.4|8442.6|8434|8427.3|1709
1640350800000|2021-12-24 13:00:00|8438.6|8437.1|8439|8437.5|8444.4|8439|8436.6|8432.7|1662
1640351100000|2021-12-24 13:05:00|8439.4|8437.9|8439.7|8438.2|8445.3|8440.3|8437|8431.4|1198
1640351400000|2021-12-24 13:10:00|8439.8|8438.3|8438.9|8437.4|8447.2|8443|8437.3|8430.7|1279
1640351700000|2021-12-24 13:15:00|8439|8437.5|8442.8|8441.3|8448|8445.1|8437.9|8433.5|1546
1640352000000|2021-12-24 13:20:00|8443.2|8441.7|8441.5|8440|8449.5|8444.6|8437.7|8432|1254
1640352300000|2021-12-24 13:25:00|8441.8|8440.3|8440.6|8439.1|8448.5|8443.6|8438.4|8434|1267
1640352600000|2021-12-24 13:30:00|8440.8|8439.3|8442.8|8441.3|8443.9|8442.4|8439.6|8434.7|618
1640352900000|2021-12-24 13:35:00|8442.7|8441.2|8445.1|8443.6|8455.6|8447.7|8442.1|8436.9|1543
1640353200000|2021-12-24 13:40:00|8445.2|8443.7|8444.1|8442.6|8450.2|8445.8|8439.1|8433.9|1365
1640353500000|2021-12-24 13:45:00|8446.9|8440.2|8444.8|8443.3|8449.4|8446|8443.7|8438.6|1235
1640353800000|2021-12-24 13:50:00|8445|8443.5|8447.7|8446.2|8452.9|8446.8|8444.2|8439.1|1205
1640354100000|2021-12-24 13:55:00|8447.5|8446|8447.7|8446.2|8451.6|8447|8444|8440.9|1431
1640354400000|2021-12-24 14:00:00|8447.4|8445.9|8447.9|8446.4|8449.9|8447.1|8443.9|8440.5|1334
1640354700000|2021-12-24 14:05:00|8447.7|8446.2|8447.6|8446.1|8448.5|8447|8446.5|8445|1025
1640355000000|2021-12-24 14:10:00|8447.5|8446|8446.5|8445|8448.9|8446.2|8445|8441.3|997
1640355300000|2021-12-24 14:15:00|8446.3|8444.8|8446.4|8444.9|8448.6|8445.5|8444.8|8441.4|977
1640355600000|2021-12-24 14:20:00|8446.5|8445|8444.3|8437.6|8450.7|8445.2|8439.6|8433.2|1739
1640355900000|2021-12-24 14:25:00|8441.5|8440|8449.9|8438.9|8451.5|8442.5|8439.5|8433.8|1856
1640356200000|2021-12-24 14:30:00|8449.7|8438.7|8447.8|8440.7|8452.8|8449.3|8444.6|8436.3|2037
1640356500000|2021-12-24 14:35:00|8447.7|8440.6|8451.2|8441.7|8452.1|8444.8|8441.8|8436.9|1383
1640356800000|2021-12-24 14:40:00|8451.3|8441.8|8450|8441.2|8451.7|8446.4|8447.3|8439.3|1459
1640357100000|2021-12-24 14:45:00|8450.1|8441.1|8451.8|8444.9|8453.9|8447.5|8448|8440.2|1475
1640357400000|2021-12-24 14:50:00|8452.1|8444.8|8449.7|8442.1|8454|8449.4|8446.5|8438.2|1221
1640357700000|2021-12-24 14:55:00|8449.8|8442.2|8451.7|8443.7|8454|8448.4|8447.1|8441|1013
1640358000000|2021-12-24 15:00:00|8451.6|8443.8|8451.7|8440.7|8454.1|8449.1|8448.3|8439.7|1640
1640358300000|2021-12-24 15:05:00|8451.8|8440.8|8451.6|8444.6|8453.9|8448.5|8447.6|8437.5|1486
1640358600000|2021-12-24 15:10:00|8448.6|8447.1|8450.4|8439.4|8453.8|8448|8446.3|8436.7|1582
1640358900000|2021-12-24 15:15:00|8450.2|8439.2|8452.9|8442.6|8453.5|8449.6|8448.8|8438.5|1472
1640359200000|2021-12-24 15:20:00|8452.8|8442.7|8450.7|8442.4|8453|8444.2|8450.5|8440.9|1770
1640359500000|2021-12-24 15:25:00|8450.2|8442.5|8451.8|8441.5|8452.7|8445.7|8447.2|8438.9|1455
1640359800000|2021-12-24 15:30:00|8451.9|8440.8|8449.8|8438.8|8451.9|8442.3|8448.5|8438.1|1224
1640360100000|2021-12-24 15:35:00|8449.7|8438.7|8449.5|8442|8451.5|8442.1|8448.1|8438.1|1325
1640360400000|2021-12-24 15:40:00|8449.6|8441.9|8449.5|8439.7|8453.4|8446.2|8445.6|8439.2|1735
1640360700000|2021-12-24 15:45:00|8449.6|8440|8449.3|8442.4|8452.2|8443.3|8444.8|8439.2|1330
1640361000000|2021-12-24 15:50:00|8449.2|8442.3|8448|8440.3|8451.1|8445.4|8445|8439.9|1276
1640361300000|2021-12-24 15:55:00|8448.1|8440.8|8445.2|8436.8|8450.2|8441.8|8442.1|8435.4|1693
1640361600000|2021-12-24 16:00:00|8445.8|8436.7|8446.4|8439.3|8449.1|8440.7|8444.5|8435.5|1002
1640361900000|2021-12-24 16:05:00|8446.2|8438.3|8446|8435|8447.9|8439.3|8443.9|8432.9|699
1640362200000|2021-12-24 16:10:00|8446.4|8435.4|8445.6|8434.6|8447.2|8436.2|8444.1|8433.1|340
1640362500000|2021-12-24 16:15:00|8446.4|8435.4|8447.2|8436.2|8451.4|8440.4|8444.5|8433.5|982
1640362800000|2021-12-24 16:20:00|8446.9|8435.9|8448.2|8437.2|8452.6|8441.6|8446.2|8435.2|1000
1640363100000|2021-12-24 16:25:00|8448.5|8437.5|8449.9|8438.9|8452.4|8441.4|8446.6|8435.6|1212
1640363400000|2021-12-24 16:30:00|8449.7|8438.7|8450.6|8439.6|8451.5|8440.5|8447.9|8436.9|1385
1640363700000|2021-12-24 16:35:00|8450.5|8439.5|8446.2|8435.2|8451.9|8440.9|8444.2|8433.2|1134
1640364000000|2021-12-24 16:40:00|8446.9|8435.9|8449.2|8438.2|8451.4|8440.4|8445.7|8434.7|968
1640364300000|2021-12-24 16:45:00|8449.3|8438.3|8450.6|8439.6|8452.6|8441.6|8448.3|8437.3|728
1640364600000|2021-12-24 16:50:00|8449.2|8438.2|8447.4|8438.1|8453.6|8443.3|8446.5|8435.5|1147
1640364900000|2021-12-24 16:55:00|8447.1|8438.2|8446.6|8435.6|8449.2|8441.2|8442.1|8431.2|1145
1640365200000|2021-12-24 17:00:00|8446.7|8435.7|8446.6|8435.6|8449.2|8438.2|8445.8|8434.8|1157
1640365500000|2021-12-24 17:05:00|8446.5|8435.5|8446.6|8435.6|8448.4|8437.4|8444.4|8433.8|979
1640365800000|2021-12-24 17:10:00|8446.7|8435.7|8447.5|8436.5|8450|8439|8443.9|8433.9|762
1640366100000|2021-12-24 17:15:00|8447.6|8436.6|8449.3|8438.3|8450.2|8439.2|8446.1|8435.1|970
1640366400000|2021-12-24 17:20:00|8449.2|8438.2|8448.5|8437.5|8453.4|8443.5|8446.7|8435.7|1345
1640366700000|2021-12-24 17:25:00|8448.7|8437.7|8449.3|8438.3|8450.7|8439.7|8447.3|8436.3|1276
1640367000000|2021-12-24 17:30:00|8449.1|8438.1|8449|8438|8450.8|8439.8|8443.2|8432.2|1254
1640367300000|2021-12-24 17:35:00|8448.6|8437.6|8447.4|8436.4|8450.3|8439.3|8446.1|8435.4|1101
1640367600000|2021-12-24 17:40:00|8447.5|8436.5|8447.2|8436.2|8450.3|8439.3|8444.9|8433.9|873
1640367900000|2021-12-24 17:45:00|8447.9|8436.9|8445.8|8435.7|8448.8|8437.8|8442.8|8433.5|709
1640368200000|2021-12-24 17:50:00|8446.4|8435.6|8446.7|8436.4|8448.6|8437.6|8443.8|8433.5|792
1640368500000|2021-12-24 17:55:00|8446.8|8436.3|8448.8|8437.8|8452.6|8441.6|8442.7|8431.7|901
1640368800000|2021-12-24 18:00:00|8448.9|8437.9|8444.5|8433.5|8454.5|8446.3|8444.2|8433.2|1074
1640369100000|2021-12-24 18:05:00|8445.6|8434.6|8449.5|8438.9|8453.9|8445.3|8443.1|8432.1|1210
1640369400000|2021-12-24 18:10:00|8450.7|8440.3|8451|8440.1|8452.1|8441.1|8448|8438.7|650
1640369700000|2021-12-24 18:15:00|8451.1|8440.2|8447.3|8436.3|8451.7|8441.2|8444.7|8433.7|963
1640370000000|2021-12-24 18:20:00|8447.2|8436.2|8448.5|8437.5|8450.5|8439.5|8441.9|8430.9|880
1640370300000|2021-12-24 18:25:00|8448.6|8437.6|8447|8436|8450.4|8439.4|8446.9|8435.9|612
1640370600000|2021-12-24 18:30:00|8447.1|8436.1|8449.2|8438.2|8450.3|8439.3|8443.8|8432.8|800
1640370900000|2021-12-24 18:35:00|8448.7|8437.7|8450.2|8439.2|8454.1|8443.1|8448.1|8437.1|848
1640371200000|2021-12-24 18:40:00|8450.1|8439.1|8450.6|8439.6|8454|8443|8446.9|8435.9|884
1640371500000|2021-12-24 18:45:00|8450.7|8439.7|8447.3|8436.3|8455.1|8444.1|8445.3|8434.3|1381
1640371800000|2021-12-24 18:50:00|8449.3|8438.3|8449|8438|8461.8|8450.8|8443.7|8432.7|1070
1640372100000|2021-12-24 18:55:00|8449.1|8438.1|8447.7|8436.7|8459.8|8448.8|8445.6|8434.6|1364
1640372400000|2021-12-24 19:00:00|8447.8|8436.8|8447.1|8436.1|8453.3|8442.3|8444.8|8433.8|852
1640372700000|2021-12-24 19:05:00|8446.1|8435.1|8446.8|8435.8|8456|8446|8444.6|8433.6|691
1640373000000|2021-12-24 19:10:00|8446.9|8435.9|8450.3|8439.3|8450.6|8439.6|8444|8433|446
1640373300000|2021-12-24 19:15:00|8449.1|8438.1|8448.9|8437.9|8452.4|8441.4|8443|8432|1260
1640373600000|2021-12-24 19:20:00|8449.4|8438.4|8445.7|8434.7|8450.3|8439.3|8445|8434|385
1640373900000|2021-12-24 19:25:00|8447.2|8436.2|8447.2|8436.2|8450.5|8439.5|8442.4|8431.4|375
1640374200000|2021-12-24 19:30:00|8447.1|8436.1|8448|8437|8453.3|8442.3|8442.3|8431.3|478
1640374500000|2021-12-24 19:35:00|8448.1|8437.1|8448.1|8437.1|8452.4|8441.4|8443.5|8432.5|605
1640374800000|2021-12-24 19:40:00|8446|8435|8448.3|8437.3|8452.3|8441.3|8443.7|8432.7|296
1640375100000|2021-12-24 19:45:00|8443.8|8432.8|8444.2|8433.2|8453.2|8442.2|8442.5|8431.5|469
1640375400000|2021-12-24 19:50:00|8444.6|8433.6|8443.9|8432.9|8447.1|8436.1|8441.5|8430.5|1054
1640375700000|2021-12-24 19:55:00|8444|8433|8447.9|8436.9|8450.4|8439.4|8439.9|8428.9|558
1640376000000|2021-12-24 20:00:00|8447.4|8436.4|8445.1|8434.1|8453.5|8442.5|8441.9|8430.9|362
1640376300000|2021-12-24 20:05:00|8445.4|8434.4|8447.4|8436.4|8450.2|8439.2|8444.1|8433.1|557
1640376600000|2021-12-24 20:10:00|8447.2|8436.2|8448.3|8437.3|8450.8|8439.8|8446.6|8435.6|699
1640376900000|2021-12-24 20:15:00|8447.8|8436.8|8448.5|8437.5|8451.5|8440.5|8445.6|8434.6|968
1640377200000|2021-12-24 20:20:00|8448.6|8437.6|8445.9|8434.9|8451.1|8440.1|8442.1|8431.1|702
1640377500000|2021-12-24 20:25:00|8444.6|8435.1|8448.4|8437.4|8454.2|8443.2|8442.3|8431.3|930
1640377800000|2021-12-24 20:30:00|8448.5|8437.5|8446.8|8435.8|8451.5|8440.5|8444.5|8433.5|431
1640378100000|2021-12-24 20:35:00|8446.4|8435.4|8445.3|8434.3|8447.2|8436.6|8444.4|8433.4|269
1640378400000|2021-12-24 20:40:00|8445.4|8434.4|8446.6|8435.6|8448.6|8437.6|8444|8433|385
1640378700000|2021-12-24 20:45:00|8446.2|8435.2|8446|8435.1|8449.5|8438.5|8443.4|8432.4|438
1640379000000|2021-12-24 20:50:00|8445.8|8434.9|8448.2|8437.2|8450.5|8439.5|8443.5|8432.5|558
1640379300000|2021-12-24 20:55:00|8449|8438|8447.9|8436.9|8454.5|8443.5|8446.1|8435.1|701
1640379600000|2021-12-24 21:00:00|8447.6|8436.6|8447.2|8436.2|8449.4|8438.4|8446.5|8435.5|394
1640379900000|2021-12-24 21:05:00|8447.4|8436.4|8446.8|8436.4|8448.2|8437.2|8446.1|8435.1|506
1640380200000|2021-12-24 21:10:00|8448.1|8437.1|8447|8436.3|8448.2|8437.2|8439.6|8428.6|452
1640380500000|2021-12-24 21:15:00|8447.1|8436.1|8445.7|8434.7|8449.3|8438.3|8442.1|8431.1|732
1640380800000|2021-12-24 21:20:00|8445.6|8434.6|8445.5|8434.5|8447.7|8436.7|8439.9|8428.9|928
1640381100000|2021-12-24 21:25:00|8445.3|8434.3|8445.6|8434.6|8447.6|8436.6|8441.2|8430.2|450
1640381400000|2021-12-24 21:30:00|8445.5|8434.5|8448.5|8437.5|8450|8439|8440.8|8429.8|599
1640381700000|2021-12-24 21:35:00|8448.6|8437.6|8446.5|8435.5|8448.9|8437.9|8444|8433|824
1640382000000|2021-12-24 21:40:00|8446.3|8435.3|8446.7|8435.9|8447.7|8436.7|8444.7|8433.7|501
1640382300000|2021-12-24 21:45:00|8449.1|8438.1|8444.9|8433.9|8449.8|8438.8|8441.2|8430.2|721
1640382600000|2021-12-24 21:50:00|8446|8435|8447.5|8436.5|8451.3|8440.3|8441|8430|427
1640382900000|2021-12-24 21:55:00|8448.5|8437.5|8453.9|8442.9|8460|8449|8444.4|8433.4|196
1640552400000|2021-12-26 21:00:00|8452.5|8433.2|8454.3|8433.3|8454.9|8433.9|8452.4|8431.4|4
1640552700000|2021-12-26 21:05:00|8453.7|8432.7|8453.7|8432.7|8453.7|8432.7|8453.7|8432.7|1
1640553300000|2021-12-26 21:15:00|8453.3|8432.3|8452.5|8433.2|8453.3|8433.2|8452.5|8432.3|2
1640553900000|2021-12-26 21:25:00|8453.3|8432.3|8453.3|8432.3|8453.3|8432.3|8452.5|8431.5|4
1640554200000|2021-12-26 21:30:00|8453.4|8432.4|8453.4|8432.4|8453.4|8432.4|8453.4|8432.4|1
1640555400000|2021-12-26 21:50:00|8452.5|8434.5|8451.1|8430.1|8453.4|8434.5|8451.1|8430.1|3
1640555700000|2021-12-26 21:55:00|8451.6|8430.6|8451.1|8430.1|8452|8431|8451.1|8430.1|6
1640556000000|2021-12-26 22:00:00|8452.2|8431.2|8447.8|8436.8|8452.2|8436.9|8447.2|8429.8|20
1640556300000|2021-12-26 22:05:00|8447.9|8436.9|8447.5|8436.5|8452.6|8441.6|8444.5|8433.5|55
1640556600000|2021-12-26 22:10:00|8447|8436|8446.4|8435.4|8454.1|8443.1|8444|8433|52
1640556900000|2021-12-26 22:15:00|8447.3|8436.3|8448.5|8437.5|8451.9|8440.9|8444.7|8433.7|50
1640557200000|2021-12-26 22:20:00|8449.1|8438.1|8446.7|8435.7|8452.3|8441.3|8446.2|8435.2|111
1640557500000|2021-12-26 22:25:00|8446.3|8435.3|8447.1|8436.1|8452.2|8441.2|8444.7|8433.7|144
1640557800000|2021-12-26 22:30:00|8447|8436|8449.6|8438.6|8453.1|8442.1|8445.6|8434.6|294
1640558100000|2021-12-26 22:35:00|8450.3|8439.3|8447.6|8436.6|8452|8441|8443.5|8432.5|240
1640558400000|2021-12-26 22:40:00|8447|8436|8453.3|8442.3|8455.9|8444.9|8445.8|8434.8|181
1640558700000|2021-12-26 22:45:00|8455.9|8444.9|8450.6|8439.6|8455.9|8444.9|8446.1|8435.1|195
1640559000000|2021-12-26 22:50:00|8449.9|8438.9|8451.8|8440.8|8451.9|8440.9|8446.9|8435.9|173
1640559300000|2021-12-26 22:55:00|8447.6|8436.6|8451.5|8440.5|8454.3|8443.3|8441.8|8430.8|147
1640559600000|2021-12-26 23:00:00|8451.1|8440.1|8451.1|8446.8|8456.6|8446.9|8441.2|8430.2|822
1640559900000|2021-12-26 23:05:00|8451.8|8446.9|8450.6|8446.5|8454.3|8447.9|8449.3|8443.9|376
1640560200000|2021-12-26 23:10:00|8450|8447.2|8451|8448.4|8452|8449.6|8448.7|8446.6|383
1640560500000|2021-12-26 23:15:00|8450.3|8448.8|8451.7|8449.5|8452.2|8449.9|8449.9|8448|236
1640560800000|2021-12-26 23:20:00|8451.8|8449.4|8449.1|8446.6|8452|8450.4|8448.4|8446.6|295
1640561100000|2021-12-26 23:25:00|8448.5|8447|8449.1|8447.6|8449.9|8447.8|8447.5|8445.2|356
1640561400000|2021-12-26 23:30:00|8449.2|8447.7|8448.4|8446.9|8449.6|8447.8|8447.9|8446.1|267
1640561700000|2021-12-26 23:35:00|8448.5|8447|8448.8|8447.3|8449.3|8447.5|8448.3|8446.5|177
1640562000000|2021-12-26 23:40:00|8448.7|8447.2|8448.5|8447|8449.2|8447.5|8448.2|8446.7|140
1640562300000|2021-12-26 23:45:00|8448.4|8446.9|8448.8|8447.3|8449|8447.5|8448.2|8446.4|151
1640562600000|2021-12-26 23:50:00|8448.9|8447.4|8448.6|8447.1|8449.4|8447.7|8448|8446.5|183
1640562900000|2021-12-26 23:55:00|8448.7|8447.2|8449.5|8448|8449.6|8448.1|8448.6|8447.1|90
1640563200000|2021-12-27 00:00:00|8449.6|8448.1|8445.6|8444.1|8450|8448.5|8445.6|8444.1|286
1640563500000|2021-12-27 00:05:00|8445.5|8444|8448|8446.5|8448.6|8447.1|8445.4|8443.9|191
1640563800000|2021-12-27 00:10:00|8448.1|8446.6|8447.5|8446|8448.7|8447.2|8447.3|8445.8|296
1640564100000|2021-12-27 00:15:00|8447.4|8445.9|8447.9|8446.4|8448.4|8446.9|8447.3|8445.8|139
1640564400000|2021-12-27 00:20:00|8448|8446.5|8448.5|8447|8448.6|8447.2|8447.5|8446|174
1640564700000|2021-12-27 00:25:00|8448.2|8446.7|8447.9|8446.4|8448.9|8447.4|8447.8|8446.3|110
1640565000000|2021-12-27 00:30:00|8447.8|8446.3|8447.4|8445.9|8448.7|8447.2|8447.1|8445.6|161
1640565300000|2021-12-27 00:35:00|8447.3|8445.8|8447.8|8446.3|8447.9|8446.4|8447|8445.5|175
1640565600000|2021-12-27 00:40:00|8447.6|8446.1|8447.2|8445.7|8448|8446.5|8446.9|8445.4|188
1640565900000|2021-12-27 00:45:00|8447.1|8445.6|8447.3|8445.8|8447.8|8446.3|8446.9|8445.4|207
1640566200000|2021-12-27 00:50:00|8447.2|8445.7|8449|8447.5|8450.1|8448.6|8446.5|8445|292
1640566500000|2021-12-27 00:55:00|8449.3|8447.8|8450.2|8448.7|8450.4|8448.9|8448.4|8446.9|285
1640566800000|2021-12-27 01:00:00|8450.1|8448.6|8447.7|8446.2|8450.1|8448.6|8447.3|8445.8|301
1640567100000|2021-12-27 01:05:00|8447.8|8446.3|8447.8|8446.3|8448.5|8447|8447.4|8445.9|185
1640567400000|2021-12-27 01:10:00|8447.7|8446.2|8447.5|8446|8447.9|8446.4|8446.8|8445.3|147
1640567700000|2021-12-27 01:15:00|8447.6|8446.1|8448.4|8446.9|8448.6|8447.3|8447.5|8446|183
1640568000000|2021-12-27 01:20:00|8448.5|8447|8448.6|8447.1|8448.8|8447.3|8447.2|8446.1|195
1640568300000|2021-12-27 01:25:00|8448.7|8447.2|8448.6|8447.1|8449.1|8447.6|8448.1|8446.6|193
1640568600000|2021-12-27 01:30:00|8448.5|8447|8447.8|8446.3|8448.6|8447.1|8446.8|8445.5|250
1640568900000|2021-12-27 01:35:00|8447.6|8446.1|8447.7|8446.2|8448.1|8446.8|8446.9|8445.4|297
1640569200000|2021-12-27 01:40:00|8447.6|8446.1|8446.4|8445.5|8447.8|8446.3|8446.3|8445|205
1640569500000|2021-12-27 01:45:00|8446.3|8445.4|8446.2|8444.7|8447.3|8445.8|8445.8|8444.4|218
1640569800000|2021-12-27 01:50:00|8446.1|8444.6|8445.8|8444.3|8446.2|8444.9|8444.9|8443.6|177
1640570100000|2021-12-27 01:55:00|8445.7|8444.2|8445.9|8444.4|8446.7|8445.2|8445.5|8444|222
1640570400000|2021-12-27 02:00:00|8446|8444.5|8446.3|8444.8|8447.2|8445.9|8445.9|8444.4|304
1640570700000|2021-12-27 02:05:00|8446.4|8444.9|8445.9|8444.4|8446.6|8445.4|8445.4|8444.1|202
1640571000000|2021-12-27 02:10:00|8446|8444.5|8444.3|8442.8|8446|8444.5|8443.8|8442.5|248
1640571300000|2021-12-27 02:15:00|8444|8442.5|8441.9|8440.4|8444|8442.5|8441.6|8440.2|194
1640571600000|2021-12-27 02:20:00|8441.8|8440.3|8441.9|8440.4|8442|8440.9|8440.7|8439.5|227
1640571900000|2021-12-27 02:25:00|8441.8|8440.3|8441.2|8439.7|8442|8440.5|8440.7|8439.5|228
1640572200000|2021-12-27 02:30:00|8441.3|8439.8|8440.7|8439.2|8441.5|8440.3|8440.2|8438.9|204
1640572500000|2021-12-27 02:35:00|8440.6|8439.1|8440.9|8439.4|8441|8439.5|8439.9|8438.7|162
1640572800000|2021-12-27 02:40:00|8441|8439.5|8441.2|8439.7|8441.2|8440|8440.5|8439.1|100
1640573100000|2021-12-27 02:45:00|8441.1|8439.6|8441.6|8440.1|8441.7|8440.5|8440|8438.8|216
1640573400000|2021-12-27 02:50:00|8442|8440.5|8442|8440.5|8442.2|8440.8|8441.5|8440.4|115
1640573700000|2021-12-27 02:55:00|8442.1|8440.6|8440.2|8438.7|8442.1|8440.7|8439.7|8438.5|249
1640574000000|2021-12-27 03:00:00|8440.1|8438.6|8438.4|8437.5|8440.3|8439|8438.2|8437|245
1640574300000|2021-12-27 03:05:00|8438.3|8437.4|8439.8|8438.3|8440|8438.7|8438.3|8437.1|132
1640574600000|2021-12-27 03:10:00|8439.7|8438.2|8439.9|8438.4|8440.6|8439.4|8439.5|8438.2|154
1640574900000|2021-12-27 03:15:00|8440.1|8438.6|8441|8439.5|8441.2|8440|8440|8438.5|155
1640575200000|2021-12-27 03:20:00|8440.9|8439.4|8441.3|8440.4|8441.6|8440.5|8440.3|8439.2|142
1640575500000|2021-12-27 03:25:00|8441.5|8440|8443.1|8441.6|8443.1|8441.9|8441.2|8440|120
1640575800000|2021-12-27 03:30:00|8443|8441.5|8442.6|8441.1|8443.7|8442.4|8441.9|8440.8|152
1640576100000|2021-12-27 03:35:00|8442.7|8441.2|8442.6|8441.1|8442.8|8441.4|8442.1|8440.9|59
1640576400000|2021-12-27 03:40:00|8442.7|8441.2|8442.5|8441|8442.9|8441.7|8442.2|8440.9|67
1640576700000|2021-12-27 03:45:00|8442.4|8440.9|8443|8441.5|8443|8441.8|8442|8440.5|103
1640577000000|2021-12-27 03:50:00|8442.9|8441.4|8442.9|8441.4|8443.1|8441.6|8442.2|8440.9|73
1640577300000|2021-12-27 03:55:00|8442.8|8441.3|8442.3|8440.8|8443.2|8441.8|8441.6|8440.5|131
1640577600000|2021-12-27 04:00:00|8442.4|8440.9|8443.7|8442.2|8443.8|8442.3|8442.1|8440.8|124
1640577900000|2021-12-27 04:05:00|8444.1|8442.6|8444.4|8442.9|8444.5|8443|8444.1|8442.6|67
1640578200000|2021-12-27 04:10:00|8444.3|8442.8|8443.8|8442.9|8444.4|8443.1|8443.7|8442.6|118
1640578500000|2021-12-27 04:15:00|8443.9|8443|8444.5|8443|8444.6|8443.3|8443.8|8442.6|96
1640578800000|2021-12-27 04:20:00|8444.6|8443.1|8444.5|8443|8444.8|8443.4|8444.3|8442.8|77
1640579100000|2021-12-27 04:25:00|8444.4|8442.9|8445.1|8443.6|8445.2|8443.7|8444.4|8442.9|61
1640579400000|2021-12-27 04:30:00|8445.2|8443.7|8445.1|8443.6|8445.6|8444.1|8444.7|8443.2|90
1640579700000|2021-12-27 04:35:00|8445.2|8443.7|8444.4|8442.9|8445.2|8443.9|8444.1|8442.8|149
1640580000000|2021-12-27 04:40:00|8444.5|8443|8443.5|8442|8444.6|8443.3|8442.2|8440.7|156
1640580300000|2021-12-27 04:45:00|8443.6|8442.1|8443.6|8442.1|8443.8|8442.3|8443|8441.5|121
1640580600000|2021-12-27 04:50:00|8443.7|8442.2|8443.5|8442|8444.1|8442.8|8443.3|8442|136
1640580900000|2021-12-27 04:55:00|8443.6|8442.1|8442.5|8441|8443.6|8442.1|8442.4|8440.9|166
1640581200000|2021-12-27 05:00:00|8442.6|8441.1|8442.9|8441.4|8442.9|8441.4|8442.6|8441.1|69
1640581500000|2021-12-27 05:05:00|8442.8|8441.3|8443.5|8442|8443.9|8442.4|8442.7|8441.2|118
1640581800000|2021-12-27 05:10:00|8443.4|8441.9|8442.8|8441.3|8443.6|8442.2|8442.5|8441|128
1640582100000|2021-12-27 05:15:00|8442.7|8441.2|8443.3|8441.8|8443.4|8442.1|8442.6|8441.1|125
1640582400000|2021-12-27 05:20:00|8443.2|8441.7|8443|8441.5|8443.5|8442.1|8442.8|8441.3|103
1640582700000|2021-12-27 05:25:00|8442.9|8441.4|8442.9|8441.4|8443.1|8441.7|8442.5|8441.1|87
1640583000000|2021-12-27 05:30:00|8442.8|8441.3|8442.6|8441.1|8443|8441.5|8442.1|8440.6|88
1640583300000|2021-12-27 05:35:00|8442.5|8441|8441.5|8440|8442.6|8441.3|8440.5|8439.3|174
1640583600000|2021-12-27 05:40:00|8441.4|8439.9|8442.2|8441.3|8442.4|8441.4|8440.6|8439.2|146
1640583900000|2021-12-27 05:45:00|8442.3|8440.8|8443.1|8442.2|8443.6|8442.4|8441.9|8440.7|124
1640584200000|2021-12-27 05:50:00|8443.4|8441.9|8444.4|8442.9|8444.8|8443.7|8443.1|8441.8|138
1640584500000|2021-12-27 05:55:00|8444.3|8442.8|8443.3|8441.8|8444.3|8442.8|8442.5|8441.2|200
1640584800000|2021-12-27 06:00:00|8443.2|8441.7|8443.2|8442.3|8443.7|8442.5|8442.8|8441.5|130
1640585100000|2021-12-27 06:05:00|8443.1|8442.2|8443.8|8442.3|8444|8442.5|8442.6|8441.5|99
1640585400000|2021-12-27 06:10:00|8444|8442.5|8446.1|8444.6|8446.1|8444.8|8443.8|8442.5|133
1640585700000|2021-12-27 06:15:00|8445.8|8444.9|8445.8|8444.9|8446.3|8445|8445.6|8444.4|86
1640586000000|2021-12-27 06:20:00|8445.7|8444.8|8445.6|8444.1|8446.7|8445.4|8445.1|8443.8|167
1640586300000|2021-12-27 06:25:00|8445.2|8444.3|8445.6|8444.1|8446.7|8445.2|8445.1|8444|200
1640586600000|2021-12-27 06:30:00|8445.1|8444.2|8446.7|8445.2|8446.7|8445.4|8445.1|8444.2|166
1640586900000|2021-12-27 06:35:00|8446.3|8445.4|8447.1|8445.6|8447.2|8445.7|8445.7|8444.5|140
1640587200000|2021-12-27 06:40:00|8447.2|8445.7|8447.6|8446.1|8448|8446.8|8447.2|8445.7|91
1640587500000|2021-12-27 06:45:00|8447.5|8446|8447.7|8446.2|8447.8|8446.5|8447.1|8445.9|92
1640587800000|2021-12-27 06:50:00|8447.8|8446.3|8447.3|8445.8|8447.9|8446.8|8447|8445.6|119
1640588100000|2021-12-27 06:55:00|8447.2|8445.7|8446.4|8444.9|8447.2|8446|8445.9|8444.7|190
1640588400000|2021-12-27 07:00:00|8446.5|8445|8448.9|8448|8449.3|8448.4|8445.9|8444.6|199
1640588700000|2021-12-27 07:05:00|8449|8448.1|8449.5|8448|8449.9|8448.6|8447.9|8446.7|188
1640589000000|2021-12-27 07:10:00|8449.2|8448.3|8449.2|8447.7|8449.8|8448.5|8448.6|8447.3|151
1640589300000|2021-12-27 07:15:00|8449.1|8447.6|8450.3|8449.4|8450.6|8449.4|8448.9|8447.5|132
1640589600000|2021-12-27 07:20:00|8450.7|8449.2|8451.6|8450.1|8452|8450.5|8450.1|8448.9|214
1640589900000|2021-12-27 07:25:00|8451.7|8450.2|8452.9|8452|8453.2|8452|8451.1|8449.9|221
1640590200000|2021-12-27 07:30:00|8453.2|8451.7|8455.4|8453.9|8455.4|8454.1|8452.6|8451.4|233
1640590500000|2021-12-27 07:35:00|8455.3|8453.8|8454.4|8452.9|8456|8454.7|8453.7|8452.6|319
1640590800000|2021-12-27 07:40:00|8454.5|8453|8453.5|8452|8454.5|8453|8452.2|8451.1|234
1640591100000|2021-12-27 07:45:00|8453.6|8452.1|8453.1|8451.6|8454|8452.8|8452|8450.7|175
1640591400000|2021-12-27 07:50:00|8453.3|8451.8|8452.2|8451.3|8453.3|8451.8|8451.2|8450.3|150
1640591700000|2021-12-27 07:55:00|8452.1|8451.2|8449.1|8447.6|8452.5|8451.3|8448.1|8446.9|363
1640592000000|2021-12-27 08:00:00|8448.9|8448|8445.1|8444.2|8452.8|8451.9|8445.1|8443.9|622
1640592300000|2021-12-27 08:05:00|8445.5|8444|8445.4|8444.5|8446.2|8445.1|8442.9|8441.6|527
1640592600000|2021-12-27 08:10:00|8445.3|8444.4|8445.4|8443.9|8445.9|8444.6|8442.1|8440.9|539
1640592900000|2021-12-27 08:15:00|8445.6|8444.1|8440.6|8439.1|8445.7|8444.5|8439.8|8438.3|410
1640593200000|2021-12-27 08:20:00|8440.5|8439|8439|8437.5|8441.5|8440.3|8438.4|8436.9|464
1640593500000|2021-12-27 08:25:00|8438.9|8437.4|8440.5|8439|8441.2|8439.9|8438.6|8437.1|422
1640593800000|2021-12-27 08:30:00|8440.6|8439.1|8441.5|8440|8442.3|8441|8439.5|8438.3|377
1640594100000|2021-12-27 08:35:00|8441.4|8439.9|8441.6|8440.1|8441.7|8440.4|8439.9|8438.4|338
1640594400000|2021-12-27 08:40:00|8441.5|8440|8441.5|8440|8441.8|8440.7|8440|8438.6|371
1640594700000|2021-12-27 08:45:00|8441.6|8440.1|8439.1|8437.6|8442.5|8441.3|8438.1|8436.7|352
1640595000000|2021-12-27 08:50:00|8439|8437.5|8439.1|8437.6|8439.5|8438.3|8437.6|8436.3|339
1640595300000|2021-12-27 08:55:00|8439.2|8437.7|8443.2|8441.7|8443.8|8442.6|8437.7|8436.2|460
1640595600000|2021-12-27 09:00:00|8443.3|8441.8|8442.2|8440.7|8444.3|8442.8|8441.5|8440|496
1640595900000|2021-12-27 09:05:00|8442.3|8440.8|8440.9|8439.4|8442.3|8440.8|8439.3|8438|390
1640596200000|2021-12-27 09:10:00|8441.1|8439.6|8442.6|8441.1|8442.8|8441.3|8440.1|8438.8|352
1640596500000|2021-12-27 09:15:00|8442.5|8441|8441.5|8440|8442.5|8441|8440.5|8439.2|330
1640596800000|2021-12-27 09:20:00|8441.3|8439.8|8442.5|8441|8443.6|8442.4|8440.2|8439|263
1640597100000|2021-12-27 09:25:00|8442.6|8441.1|8442.8|8441.3|8443.3|8442|8441.7|8440.4|240
1640597400000|2021-12-27 09:30:00|8443|8441.5|8442.6|8441.1|8443.5|8442.3|8441.7|8440.4|260
1640597700000|2021-12-27 09:35:00|8442.5|8441|8440.6|8439.1|8443.2|8441.9|8440.4|8438.9|276
1640598000000|2021-12-27 09:40:00|8440.7|8439.2|8440.8|8439.9|8441.9|8440.8|8440.6|8439.2|204
1640598300000|2021-12-27 09:45:00|8441.2|8439.7|8440.5|8439|8441.6|8440.3|8439.5|8438.4|324
1640598600000|2021-12-27 09:50:00|8440.6|8439.1|8438.9|8437.4|8441.4|8440.2|8438.6|8437.4|187
1640598900000|2021-12-27 09:55:00|8438.8|8437.3|8438.2|8436.7|8439.2|8438.2|8437.5|8436|259
1640599200000|2021-12-27 10:00:00|8438.3|8436.8|8439.2|8438.3|8440|8438.8|8437.1|8435.7|316
1640599500000|2021-12-27 10:05:00|8439.5|8438|8442.7|8441.8|8443.9|8443|8439.2|8438|353
1640599800000|2021-12-27 10:10:00|8442.8|8441.9|8442.7|8441.8|8444.6|8443.4|8441.9|8441|305
1640600100000|2021-12-27 10:15:00|8442.6|8441.7|8442.1|8441.2|8443.7|8442.8|8441.8|8440.9|231
1640600400000|2021-12-27 10:20:00|8442.2|8441.3|8443|8441.5|8443.6|8442.2|8441.7|8440.6|171
1640600700000|2021-12-27 10:25:00|8442.8|8441.9|8443.2|8442.3|8443.6|8442.4|8441.9|8440.8|222
1640601000000|2021-12-27 10:30:00|8443.4|8442.5|8446|8444.5|8446.2|8444.8|8443.1|8442|246
1640601300000|2021-12-27 10:35:00|8445.9|8444.4|8446.2|8445.3|8446.6|8445.6|8445.1|8443.8|269
1640601600000|2021-12-27 10:40:00|8446.3|8445.4|8444.3|8442.8|8446.6|8445.5|8443.9|8442.7|206
1640601900000|2021-12-27 10:45:00|8444.2|8442.7|8443.3|8442.4|8444.3|8443.2|8442.5|8441.1|204
1640602200000|2021-12-27 10:50:00|8443.2|8442.3|8444.1|8443.2|8444.1|8443.2|8442.5|8441.5|166
1640602500000|2021-12-27 10:55:00|8444|8443.1|8444.8|8443.3|8445.5|8444.3|8443.5|8442.3|233
1640602800000|2021-12-27 11:00:00|8445|8443.5|8443|8442.1|8445.1|8443.6|8442.9|8441.7|351
1640603100000|2021-12-27 11:05:00|8442.9|8442|8443.7|8442.2|8443.8|8442.6|8441.6|8440.5|247
1640603400000|2021-12-27 11:10:00|8443.8|8442.3|8446.4|8445.5|8446.7|8445.5|8443.1|8442|201
1640603700000|2021-12-27 11:15:00|8446.3|8445.4|8444.7|8443.2|8447.4|8446.4|8443|8441.8|397
1640604000000|2021-12-27 11:20:00|8444.4|8443.5|8447.7|8446.2|8448.8|8447.5|8444.4|8443.3|266
1640604300000|2021-12-27 11:25:00|8447.3|8445.8|8448.3|8446.8|8448.3|8447.1|8445.9|8444.7|260
1640604600000|2021-12-27 11:30:00|8448.4|8446.9|8449.7|8448.2|8450.4|8449.2|8448|8446.7|244
1640604900000|2021-12-27 11:35:00|8449.6|8448.1|8445.8|8444.9|8449.9|8448.5|8444.3|8443.2|284
1640605200000|2021-12-27 11:40:00|8445.7|8444.8|8445.9|8444.4|8446.6|8445.4|8445.1|8443.9|199
1640605500000|2021-12-27 11:45:00|8446|8444.5|8447.1|8445.6|8447.2|8445.8|8445.9|8444.5|208
1640605800000|2021-12-27 11:50:00|8447.2|8445.7|8445|8443.5|8448|8446.8|8445|8443.5|174
1640606100000|2021-12-27 11:55:00|8445.1|8443.6|8442.9|8441.4|8445.2|8444|8442.3|8441|204
1640606400000|2021-12-27 12:00:00|8442.8|8441.3|8440.8|8439.3|8442.8|8441.3|8439.5|8438.3|407
1640606700000|2021-12-27 12:05:00|8440.7|8439.2|8439.7|8438.2|8441.2|8439.9|8438.2|8437.1|364
1640607000000|2021-12-27 12:10:00|8439.8|8438.3|8439.9|8438.4|8440.4|8439.2|8438.4|8437.3|235
1640607300000|2021-12-27 12:15:00|8440|8438.5|8439.8|8438.3|8441.2|8439.7|8439.6|8438.1|243
1640607600000|2021-12-27 12:20:00|8439.9|8438.4|8436.8|8435.3|8439.9|8438.6|8435.7|8434.5|350
1640607900000|2021-12-27 12:25:00|8436.9|8435.4|8435|8433.5|8437.4|8436.1|8433.9|8432.8|285
1640608200000|2021-12-27 12:30:00|8435.1|8433.6|8438.8|8437.3|8439.3|8437.8|8435|8433.6|346
1640608500000|2021-12-27 12:35:00|8438.9|8437.4|8437.6|8436.1|8439.5|8438.1|8437.1|8435.9|221
1640608800000|2021-12-27 12:40:00|8437.7|8436.2|8437.6|8436.1|8437.8|8436.5|8436.5|8435|218
1640609100000|2021-12-27 12:45:00|8437.7|8436.2|8440.1|8438.6|8440.7|8439.5|8437.1|8436.1|301
1640609400000|2021-12-27 12:50:00|8440|8438.5|8437.7|8436.2|8440.1|8438.8|8437|8435.8|316
1640609700000|2021-12-27 12:55:00|8437.8|8436.3|8435.5|8434.6|8440|8438.8|8434.9|8433.7|515
1640610000000|2021-12-27 13:00:00|8435.4|8434.5|8432.7|8431.8|8435.7|8434.6|8431.1|8430|527
1640610300000|2021-12-27 13:05:00|8433.1|8431.6|8434.1|8433.2|8434.8|8433.8|8431.6|8430.5|337
1640610600000|2021-12-27 13:10:00|8434.2|8433.3|8433.5|8432.6|8435.1|8434|8433.3|8432.1|184
1640610900000|2021-12-27 13:15:00|8433.4|8432.5|8433.4|8431.9|8434|8432.9|8432.5|8431.3|249
1640611200000|2021-12-27 13:20:00|8433.3|8431.8|8432.5|8431.6|8434.3|8433.3|8431.7|8430.4|305
1640611500000|2021-12-27 13:25:00|8432.9|8431.4|8432.2|8430.7|8433.5|8432.4|8431.3|8430.2|363
1640611800000|2021-12-27 13:30:00|8431.9|8431|8430.6|8429.7|8432.4|8431.1|8429.8|8428.6|244
1640612100000|2021-12-27 13:35:00|8430.7|8429.8|8427.6|8426.7|8432.5|8431.3|8427.5|8426.2|367
1640612400000|2021-12-27 13:40:00|8428|8426.5|8429.7|8428.8|8430.3|8429|8427.9|8426.4|326
1640612700000|2021-12-27 13:45:00|8429.4|8428.5|8428.1|8426.6|8430.2|8429|8427.6|8426.5|358
1640613000000|2021-12-27 13:50:00|8427.7|8426.8|8426.8|8425.9|8428.4|8427.2|8426.7|8425.6|297
1640613300000|2021-12-27 13:55:00|8427.1|8425.6|8425.9|8424.4|8427.1|8425.9|8425.4|8424.2|291
1640613600000|2021-12-27 14:00:00|8425.6|8424.7|8425.7|8424.8|8426.9|8425.9|8425.5|8424.4|261
1640613900000|2021-12-27 14:05:00|8425.8|8424.9|8426.7|8425.8|8428.5|8427.6|8425.5|8424.4|377
1640614200000|2021-12-27 14:10:00|8426.8|8425.9|8427.9|8427|8428.6|8427.4|8426.6|8425.3|278
1640614500000|2021-12-27 14:15:00|8427.8|8426.9|8428.4|8426.9|8429.3|8428.2|8427.5|8426.2|305
1640614800000|2021-12-27 14:20:00|8428.3|8426.8|8427.7|8426.2|8428.5|8427.4|8426.8|8425.7|350
1640615100000|2021-12-27 14:25:00|8427.8|8426.3|8429|8427.5|8429.3|8428.3|8427|8425.7|373
1640615400000|2021-12-27 14:30:00|8428.8|8427.3|8428.5|8427.6|8428.9|8427.7|8427|8425.8|389
1640615700000|2021-12-27 14:35:00|8428.6|8427.7|8432|8431.1|8432.3|8431.4|8428.1|8427.2|339
1640616000000|2021-12-27 14:40:00|8432.4|8430.9|8427.9|8427|8433.9|8433|8427.9|8427|501
1640616300000|2021-12-27 14:45:00|8427.8|8426.9|8430.3|8429.4|8430.5|8429.4|8425.8|8424.6|606
1640616600000|2021-12-27 14:50:00|8430.6|8429.1|8434.8|8433.9|8435.4|8434.3|8430.2|8428.9|466
1640616900000|2021-12-27 14:55:00|8434.9|8434|8440.2|8439.3|8440.5|8439.4|8434.9|8433.7|514
1640617200000|2021-12-27 15:00:00|8440.3|8439.4|8438.5|8437.6|8440.6|8439.5|8436.9|8435.8|473
1640617500000|2021-12-27 15:05:00|8438.3|8437.4|8436.7|8435.2|8439.4|8438.3|8435.9|8434.7|438
1640617800000|2021-12-27 15:10:00|8436.8|8435.3|8437.7|8436.2|8439|8438|8435.7|8434.5|397
1640618100000|2021-12-27 15:15:00|8437.6|8436.1|8438.4|8437.5|8438.8|8437.6|8436.5|8435.3|427
1640618400000|2021-12-27 15:20:00|8438.3|8437.4|8439.1|8437.6|8439.1|8437.9|8437|8435.9|335
1640618700000|2021-12-27 15:25:00|8438.5|8437.3|8442|8440.5|8442.5|8441.3|8438.5|8437.3|376
1640619000000|2021-12-27 15:30:00|8441.9|8440.4|8439.7|8438.2|8442.4|8441.2|8439.2|8438.1|382
1640619300000|2021-12-27 15:35:00|8439.6|8438.1|8437.1|8436.2|8440.1|8438.8|8437.1|8436|303
1640619600000|2021-12-27 15:40:00|8437.2|8436.3|8436.9|8436|8437.7|8436.6|8435.7|8434.6|359
1640619900000|2021-12-27 15:45:00|8437|8436.1|8437|8436.1|8438.3|8437.3|8436.6|8435.7|356
1640620200000|2021-12-27 15:50:00|8437.1|8436.2|8436.6|8435.7|8439.1|8437.8|8435.9|8434.7|608
1640620500000|2021-12-27 15:55:00|8436.7|8435.8|8436.9|8436|8438.1|8437|8433.4|8432.4|545
1640620800000|2021-12-27 16:00:00|8437|8436.1|8436.9|8436|8438.6|8437.4|8436.3|8435.3|502
1640621100000|2021-12-27 16:05:00|8436.7|8435.8|8433.8|8432.9|8437.3|8436.3|8433.3|8432.1|379
1640621400000|2021-12-27 16:10:00|8433.7|8432.8|8435.1|8434.2|8435.6|8434.5|8433.5|8432.3|275
1640621700000|2021-12-27 16:15:00|8435.3|8433.8|8433.4|8432.5|8435.4|8434.3|8433.2|8432.3|235
1640622000000|2021-12-27 16:20:00|8433.5|8432.6|8432.6|8431.7|8434.2|8433.1|8432.3|8431.3|180
1640622300000|2021-12-27 16:25:00|8432.4|8431.5|8432.6|8431.7|8433.7|8432.4|8431.3|8430.3|440
1640622600000|2021-12-27 16:30:00|8432.5|8431.6|8431|8430.1|8433|8432|8430.9|8429.5|360
1640622900000|2021-12-27 16:35:00|8431.1|8430.2|8429.7|8428.2|8431.3|8430.3|8429.3|8428.1|249
1640623200000|2021-12-27 16:40:00|8429.8|8428.3|8435.3|8433.8|8435.3|8434.1|8429.7|8428.2|264
1640623500000|2021-12-27 16:45:00|8435|8434.1|8433.2|8431.7|8435.6|8434.4|8432.5|8431.3|259
1640623800000|2021-12-27 16:50:00|8433|8432.1|8431.9|8431|8433.9|8432.7|8431.8|8430.7|224
1640624100000|2021-12-27 16:55:00|8431.8|8430.9|8431.4|8430.5|8431.9|8431|8429.9|8429|225
1640624400000|2021-12-27 17:00:00|8431.5|8430.6|8431.7|8430.8|8432.4|8431.2|8431|8430.1|172
1640624700000|2021-12-27 17:05:00|8431.8|8430.9|8432.2|8431.3|8433|8431.8|8431.7|8430.7|146
1640625000000|2021-12-27 17:10:00|8432.3|8431.4|8430.3|8429.4|8432.4|8431.4|8430.2|8429.1|171
1640625300000|2021-12-27 17:15:00|8430.2|8429.3|8429.9|8429|8430.6|8429.6|8429.3|8428.1|148
1640625600000|2021-12-27 17:20:00|8429.8|8428.9|8428.6|8427.7|8430.2|8429.3|8427.7|8426.5|221
1640625900000|2021-12-27 17:25:00|8428.5|8427.6|8428.1|8427.2|8429|8428|8427.8|8426.7|156
1640626200000|2021-12-27 17:30:00|8428.5|8427.6|8427.2|8425.7|8429.2|8428.3|8426.8|8425.6|212
1640626500000|2021-12-27 17:35:00|8426.9|8426|8426.1|8424.6|8427.2|8426.1|8424.9|8423.8|231
1640626800000|2021-12-27 17:40:00|8426.2|8424.7|8426|8425.1|8426.2|8425.1|8425.3|8424.1|118
1640627100000|2021-12-27 17:45:00|8425.9|8425|8426.9|8426|8427.4|8426.3|8425.7|8424.7|139
1640627400000|2021-12-27 17:50:00|8427|8426.1|8428.7|8427.2|8428.9|8427.6|8426.6|8425.7|150
1640627700000|2021-12-27 17:55:00|8428.6|8427.7|8428.4|8427.5|8429.1|8428.2|8427.9|8426.9|269
1640628000000|2021-12-27 18:00:00|8428.8|8427.3|8429.3|8428.4|8429.4|8428.5|8427.7|8426.6|215
1640628300000|2021-12-27 18:05:00|8429.4|8428.5|8431.1|8429.6|8431.4|8430.2|8429.1|8428.2|212
1640628600000|2021-12-27 18:10:00|8431|8429.5|8431.9|8430.4|8432.4|8431.1|8430.8|8429.5|224
1640628900000|2021-12-27 18:15:00|8432|8430.5|8432.8|8431.3|8432.9|8431.7|8431.7|8430.4|193
1640629200000|2021-12-27 18:20:00|8432.9|8431.4|8431|8429.5|8433|8431.9|8430.7|8429.5|182
1640629500000|2021-12-27 18:25:00|8431.2|8429.7|8430.8|8429.3|8431.4|8430.5|8430|8428.9|211
1640629800000|2021-12-27 18:30:00|8430.9|8429.9|8431.9|8430.4|8432.4|8431.1|8430.9|8429.6|178
1640630100000|2021-12-27 18:35:00|8431.8|8430.3|8431.1|8429.6|8431.9|8430.7|8430.7|8429.5|124
1640630400000|2021-12-27 18:40:00|8431|8429.5|8430.2|8428.7|8431.1|8429.9|8429.8|8428.5|131
1640630700000|2021-12-27 18:45:00|8430.1|8428.6|8428.9|8428|8430.5|8429.5|8428.8|8427.4|144
1640631000000|2021-12-27 18:50:00|8429|8428.1|8429.4|8427.9|8429.8|8428.6|8428.8|8427.4|167
1640631300000|2021-12-27 18:55:00|8429.3|8427.8|8431.5|8430.6|8431.8|8430.6|8428.8|8427.7|135
1640631600000|2021-12-27 19:00:00|8431.6|8430.7|8431.8|8430.3|8433.4|8432.2|8431.3|8430.1|190
1640631900000|2021-12-27 19:05:00|8431.5|8430.6|8431.5|8430.6|8432.5|8431.2|8431.2|8430.1|121
1640632200000|2021-12-27 19:10:00|8431.6|8430.7|8429.6|8428.1|8432.1|8430.8|8429.3|8428|141
1640632500000|2021-12-27 19:15:00|8429.5|8428|8429.5|8428|8429.9|8428.8|8428.8|8427.6|139
1640632800000|2021-12-27 19:20:00|8429.6|8428.1|8428.4|8427.5|8429.6|8428.3|8428.1|8426.9|193
1640633100000|2021-12-27 19:25:00|8428.5|8427.6|8428.3|8426.8|8429.4|8428.2|8427.2|8425.9|214
1640633400000|2021-12-27 19:30:00|8428.4|8426.9|8427.8|8426.9|8428.7|8427.4|8427.6|8426.5|137
1640633700000|2021-12-27 19:35:00|8427.9|8427|8428.3|8426.8|8428.9|8427.7|8427.1|8425.9|179
1640634000000|2021-12-27 19:40:00|8427.8|8426.9|8426.6|8425.7|8428.3|8427|8426.1|8425.1|155
1640634300000|2021-12-27 19:45:00|8426.5|8425.6|8427.5|8426|8427.7|8426.5|8426.3|8425.4|171
1640634600000|2021-12-27 19:50:00|8427.4|8425.9|8428.3|8427.4|8428.6|8427.6|8427.1|8425.9|246
1640634900000|2021-12-27 19:55:00|8428.2|8427.3|8426|8425.1|8428.6|8427.4|8425.6|8424.5|340
1640635200000|2021-12-27 20:00:00|8426.1|8425.2|8426.6|8425.1|8428.5|8427.4|8426.1|8425.1|232
1640635500000|2021-12-27 20:05:00|8426.7|8425.2|8428.3|8426.8|8428.4|8427.2|8426.4|8425.2|175
1640635800000|2021-12-27 20:10:00|8428.4|8426.9|8428.6|8427.7|8429.4|8428.1|8428.1|8426.9|161
1640636100000|2021-12-27 20:15:00|8428.5|8427.6|8429|8427.5|8429.6|8428.6|8428.5|8427.4|131
1640636400000|2021-12-27 20:20:00|8429.1|8427.6|8429.2|8427.7|8429.6|8428.4|8428.7|8427.5|122
1640636700000|2021-12-27 20:25:00|8429.3|8427.8|8428.5|8427|8429.3|8428.1|8428.1|8427|158
1640637000000|2021-12-27 20:30:00|8428.6|8427.1|8429|8427.5|8429.1|8427.6|8427.7|8426.7|113
1640637300000|2021-12-27 20:35:00|8428.9|8427.4|8428.8|8427.3|8429.2|8427.7|8428.6|8427.1|88
1640637600000|2021-12-27 20:40:00|8428.7|8427.2|8427.6|8426.1|8428.9|8427.7|8427.5|8426|118
1640637900000|2021-12-27 20:45:00|8427.7|8426.2|8427.8|8426.3|8428|8426.8|8427.5|8426.1|82
1640638200000|2021-12-27 20:50:00|8427.7|8426.2|8428.9|8427.4|8429.3|8427.8|8426.4|8425.1|219
1640638500000|2021-12-27 20:55:00|8428.8|8427.3|8427.3|8425.8|8429|8427.7|8427.1|8425.7|160
1640638800000|2021-12-27 21:00:00|8427.4|8425.9|8427.7|8426.2|8428.4|8426.9|8427.2|8425.9|143
1640639100000|2021-12-27 21:05:00|8427.6|8426.1|8425.4|8423.9|8427.7|8426.2|8424.8|8423.3|163
1640639400000|2021-12-27 21:10:00|8425.5|8424|8426.3|8424.8|8426.6|8425.4|8425.5|8424|105
1640639700000|2021-12-27 21:15:00|8426.4|8424.9|8426.5|8425|8426.6|8425.3|8426.1|8424.6|96
1640640000000|2021-12-27 21:20:00|8426.6|8425.1|8426.5|8425|8427|8425.5|8426.2|8424.7|115
1640640300000|2021-12-27 21:25:00|8426.7|8425.2|8427.4|8425.9|8427.7|8426.2|8426.5|8425|108
1640640600000|2021-12-27 21:30:00|8427.5|8426|8427.1|8425.6|8427.5|8426|8426.9|8425.4|52
1640640900000|2021-12-27 21:35:00|8427|8425.5|8426.8|8425.3|8427.1|8425.6|8426.2|8425.1|60
1640641200000|2021-12-27 21:40:00|8426.7|8425.2|8427.3|8425.8|8427.4|8426.1|8426.7|8425.2|112
1640641500000|2021-12-27 21:45:00|8427.2|8425.7|8425.9|8424.4|8427.3|8425.8|8425.8|8424.3|104
1640641800000|2021-12-27 21:50:00|8425.8|8424.3|8426.5|8423.7|8426.9|8424.5|8425.4|8423.4|448
1640642100000|2021-12-27 21:55:00|8426.6|8423.4|8430.6|8423.7|8430.9|8424.7|8425.8|8421.4|648
1640642400000|2021-12-27 22:00:00|8431.2|8423.1|8432.6|8421.6|8432.6|8423.6|8430.7|8421.3|32
1640642700000|2021-12-27 22:05:00|8432.5|8421.5|8430.3|8423.1|8432.7|8423.3|8430|8420.6|55
1640643000000|2021-12-27 22:10:00|8431.7|8422.2|8430.3|8421|8432.8|8423.8|8429.1|8418.1|157
1640643300000|2021-12-27 22:15:00|8431.3|8419.3|8431.6|8420.6|8431.6|8420.6|8429.9|8418.9|125
1640643600000|2021-12-27 22:20:00|8431|8420|8431|8420|8431.3|8420.3|8429.2|8419.2|127
1640643900000|2021-12-27 22:25:00|8430.9|8419.9|8430|8420.3|8431.6|8420.8|8429.2|8419.5|83
1640644200000|2021-12-27 22:30:00|8429.7|8420.2|8431.8|8421.1|8432.8|8422.7|8429.4|8419.7|312
1640644500000|2021-12-27 22:35:00|8431.9|8421.3|8430.9|8422.1|8432.2|8422.6|8429.6|8420.9|260
1640644800000|2021-12-27 22:40:00|8430.8|8422.4|8430|8422.3|8431.5|8422.9|8429.1|8421.5|134
1640645100000|2021-12-27 22:45:00|8428.2|8421.9|8429.4|8422|8430.7|8422.9|8428.2|8421.5|124
1640645400000|2021-12-27 22:50:00|8429.6|8422.2|8430.4|8422|8431|8422.6|8428.5|8421.3|165
1640645700000|2021-12-27 22:55:00|8430.2|8421.9|8430.9|8422.5|8431.7|8423|8429.9|8421.2|178
1640646000000|2021-12-27 23:00:00|8430.2|8422.6|8428|8425.1|8430.8|8425.2|8427|8421.5|611
1640646300000|2021-12-27 23:05:00|8427.9|8425|8428.2|8426.7|8428.3|8426.7|8427.1|8424.9|170
1640646600000|2021-12-27 23:10:00|8428.1|8426.6|8429.1|8427.6|8429.7|8428.2|8427.9|8426.4|144
1640646900000|2021-12-27 23:15:00|8429.2|8427.7|8428.6|8427.1|8429.5|8428|8428.4|8426.9|136
1640647200000|2021-12-27 23:20:00|8428.7|8427.2|8429.7|8428.2|8430|8428.5|8428.6|8427.1|75
1640647500000|2021-12-27 23:25:00|8429.6|8428.1|8429.3|8427.8|8429.8|8428.3|8429.1|8427.6|43
1640647800000|2021-12-27 23:30:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8428.7|8427.2|113
1640648100000|2021-12-27 23:35:00|8429.3|8427.8|8429|8427.5|8429.3|8427.8|8428.7|8427.2|84
1640648400000|2021-12-27 23:40:00|8428.9|8427.4|8428.9|8427.4|8429.2|8427.7|8428.7|8427.2|68
1640648700000|2021-12-27 23:45:00|8429.1|8427.6|8429.3|8427.8|8429.5|8428|8428.6|8427.1|97
1640649000000|2021-12-27 23:50:00|8429.4|8427.9|8428.8|8427.3|8429.5|8428|8428.7|8427.2|96
1640649300000|2021-12-27 23:55:00|8428.9|8427.4|8429.7|8428.2|8429.8|8428.3|8428.7|8427.2|103
1640649600000|2021-12-28 00:00:00|8429.6|8428.1|8433.6|8432.1|8434|8432.5|8429.2|8427.9|342
1640649900000|2021-12-28 00:05:00|8433.7|8432.2|8434|8432.5|8434.3|8432.8|8432.4|8430.9|255
1640650200000|2021-12-28 00:10:00|8433.9|8432.4|8432.6|8431.7|8434.4|8433.1|8432|8430.7|174
1640650500000|2021-12-28 00:15:00|8432.5|8431.6|8431.9|8430.4|8432.8|8431.6|8431.7|8430.2|118
1640650800000|2021-12-28 00:20:00|8431.8|8430.3|8431.6|8430.7|8432.3|8431|8431.3|8430.1|178
1640651100000|2021-12-28 00:25:00|8431.8|8430.3|8431.6|8430.1|8432.4|8431.1|8431.3|8430|122
1640651400000|2021-12-28 00:30:00|8431.5|8430|8430.9|8429.4|8431.6|8430.4|8430.4|8429.2|71
1640651700000|2021-12-28 00:35:00|8431|8429.5|8431.1|8429.6|8431.7|8430.6|8430.6|8429.2|87
1640652000000|2021-12-28 00:40:00|8431|8429.5|8431.2|8429.7|8431.4|8430.2|8429.5|8428.3|209
1640652300000|2021-12-28 00:45:00|8431.1|8429.6|8431.5|8430|8431.6|8430.1|8430.2|8428.7|132
1640652600000|2021-12-28 00:50:00|8431.4|8429.9|8431.4|8429.9|8432.1|8430.6|8431|8429.5|169
1640652900000|2021-12-28 00:55:00|8431.8|8430.3|8432.2|8430.7|8432.3|8431.1|8431.1|8429.7|169
1640653200000|2021-12-28 01:00:00|8432.1|8430.6|8433.7|8432.2|8433.7|8432.2|8431.5|8430.2|200
1640653500000|2021-12-28 01:05:00|8433.6|8432.1|8432.1|8430.6|8433.7|8432.2|8431.7|8430.5|139
1640653800000|2021-12-28 01:10:00|8431.7|8430.8|8430.7|8429.2|8432.3|8430.9|8430.3|8429.1|148
1640654100000|2021-12-28 01:15:00|8430.8|8429.3|8431.2|8429.7|8431.3|8429.9|8430.4|8429|107
1640654400000|2021-12-28 01:20:00|8431.1|8429.6|8430.6|8429.1|8431.4|8430|8430|8428.9|121
1640654700000|2021-12-28 01:25:00|8430.7|8429.2|8431.3|8429.8|8431.4|8430.1|8430.3|8429.1|115
1640655000000|2021-12-28 01:30:00|8431.4|8429.9|8430.3|8428.8|8431.4|8429.9|8429.9|8428.7|162
1640655300000|2021-12-28 01:35:00|8430.2|8428.7|8431|8429.5|8431|8429.9|8429.3|8428.2|153
1640655600000|2021-12-28 01:40:00|8430.9|8429.4|8431|8429.5|8431.5|8430.4|8430.1|8429|205
1640655900000|2021-12-28 01:45:00|8431.1|8429.6|8429.8|8428.9|8432|8430.7|8429.2|8428|190
1640656200000|2021-12-28 01:50:00|8429.9|8429|8429|8428.1|8430.3|8429.3|8428.6|8427.3|192
1640656500000|2021-12-28 01:55:00|8428.9|8428|8429|8428.1|8430.2|8429|8428.4|8427.2|190
1640656800000|2021-12-28 02:00:00|8429.3|8427.8|8429.5|8428|8429.8|8428.6|8428.7|8427.5|155
1640657100000|2021-12-28 02:05:00|8429.7|8428.2|8429.1|8428.2|8430|8428.6|8428.7|8427.5|166
1640657400000|2021-12-28 02:10:00|8429.5|8428|8428.6|8427.7|8429.8|8428.6|8428.5|8427.4|136
1640657700000|2021-12-28 02:15:00|8428.5|8427.6|8429.3|8427.8|8429.3|8428.2|8428.4|8427.3|115
1640658000000|2021-12-28 02:20:00|8429|8427.5|8428.5|8427|8429|8427.6|8427.9|8426.8|95
1640658300000|2021-12-28 02:25:00|8428.6|8427.1|8428.1|8426.6|8428.6|8427.3|8427.7|8426.4|99
1640658600000|2021-12-28 02:30:00|8428|8426.5|8428.5|8427|8428.6|8427.4|8427.6|8426.4|104
1640658900000|2021-12-28 02:35:00|8428.2|8427.3|8428.3|8427.4|8428.7|8427.5|8427.9|8426.6|84
1640659200000|2021-12-28 02:40:00|8428.2|8427.3|8428.8|8427.9|8429.6|8428.4|8428.2|8427.1|148
1640659500000|2021-12-28 02:45:00|8428.7|8427.8|8428.9|8428|8429.3|8428.2|8428.3|8427.2|117
1640659800000|2021-12-28 02:50:00|8429|8428.1|8429.5|8428|8429.7|8428.4|8428.8|8427.4|117
1640660100000|2021-12-28 02:55:00|8429.4|8427.9|8430|8428.5|8432.3|8431.1|8429.4|8427.9|472
1640660400000|2021-12-28 03:00:00|8430.1|8428.6|8430.2|8428.7|8430.6|8429.4|8429.4|8427.9|132
1640660700000|2021-12-28 03:05:00|8430.7|8429.2|8430.4|8429.5|8430.9|8429.7|8429.6|8428.4|100
1640661000000|2021-12-28 03:10:00|8430.5|8429.6|8430.3|8428.8|8430.9|8429.6|8429.9|8428.7|138
1640661300000|2021-12-28 03:15:00|8430.2|8428.7|8430.2|8428.7|8430.5|8429.3|8429.4|8428.2|167
1640661600000|2021-12-28 03:20:00|8430.3|8428.8|8430.5|8429.6|8430.7|8429.8|8429.9|8428.7|153
1640661900000|2021-12-28 03:25:00|8430.6|8429.7|8429.9|8429|8430.6|8429.7|8429.6|8428.4|86
1640662200000|2021-12-28 03:30:00|8429.8|8428.9|8430.4|8428.9|8430.8|8429.6|8429.7|8428.5|113
1640662500000|2021-12-28 03:35:00|8430.5|8429|8431|8430.1|8431.4|8430.1|8430.1|8428.9|123
1640662800000|2021-12-28 03:40:00|8430.9|8430|8431.3|8430.4|8431.7|8430.5|8430.7|8429.5|134
1640663100000|2021-12-28 03:45:00|8431.6|8430.1|8430.8|8429.3|8431.6|8430.5|8429.8|8428.7|210
1640663400000|2021-12-28 03:50:00|8430.9|8429.4|8432.1|8430.6|8432.1|8430.9|8430.4|8429.2|179
1640663700000|2021-12-28 03:55:00|8432.2|8430.7|8432.9|8431.4|8433.5|8432.4|8431.8|8430.6|225
1640664000000|2021-12-28 04:00:00|8433|8431.5|8432.7|8431.2|8433.2|8432.1|8432.3|8431.1|156
1640664300000|2021-12-28 04:05:00|8432.2|8431.3|8432.3|8431.4|8433.2|8432|8432.2|8431|150
1640664600000|2021-12-28 04:10:00|8432.4|8431.5|8433.1|8431.6|8433.5|8432.2|8432.4|8431.4|107
1640664900000|2021-12-28 04:15:00|8432.8|8431.9|8432.1|8431.2|8433.1|8431.9|8431.7|8430.5|96
1640665200000|2021-12-28 04:20:00|8432.3|8430.8|8432.1|8431.2|8432.6|8431.4|8431.8|8430.8|96
1640665500000|2021-12-28 04:25:00|8432|8431.1|8431.7|8430.2|8432.5|8431.2|8431.1|8430.1|90
1640665800000|2021-12-28 04:30:00|8431.3|8430.4|8430.7|8429.8|8431.7|8430.5|8430.6|8429.4|93
1640666100000|2021-12-28 04:35:00|8430.8|8429.9|8431.1|8430.2|8431.4|8430.2|8430.6|8429.6|94
1640666400000|2021-12-28 04:40:00|8431.2|8430.3|8431.8|8430.9|8432.1|8431.1|8431|8429.8|120
1640666700000|2021-12-28 04:45:00|8432.1|8430.6|8431.8|8430.3|8432.5|8431.3|8431.5|8430.2|150
1640667000000|2021-12-28 04:50:00|8431.5|8430.6|8431.2|8430.3|8432|8430.7|8431|8429.7|114
1640667300000|2021-12-28 04:55:00|8431.3|8430.4|8431.7|8430.8|8432.2|8430.8|8431.3|8430.1|89
1640667600000|2021-12-28 05:00:00|8432|8430.5|8431.9|8430.4|8432.1|8430.9|8431.1|8430|103
1640667900000|2021-12-28 05:05:00|8432|8430.5|8430.8|8429.9|8432|8430.7|8430.6|8429.5|98
1640668200000|2021-12-28 05:10:00|8430.7|8429.8|8431.3|8429.8|8431.3|8430.3|8430.6|8429.4|83
1640668500000|2021-12-28 05:15:00|8431.2|8429.7|8431.9|8430.4|8432.3|8431.4|8430.8|8429.7|117
1640668800000|2021-12-28 05:20:00|8432|8430.5|8431.4|8430.5|8432.1|8430.8|8431.4|8430.2|83
1640669100000|2021-12-28 05:25:00|8431.6|8430.1|8431.3|8429.8|8432.1|8430.8|8430.9|8429.7|102
1640669400000|2021-12-28 05:30:00|8431.2|8429.7|8429.1|8428.2|8431.3|8430|8428.9|8427.8|103
1640669700000|2021-12-28 05:35:00|8429|8428.1|8429.3|8427.8|8429.6|8428.4|8428.5|8427.5|113
1640670000000|2021-12-28 05:40:00|8429.4|8427.9|8429.4|8428.5|8429.8|8428.6|8428.5|8427.4|116
1640670300000|2021-12-28 05:45:00|8429.7|8428.2|8429|8428.1|8429.7|8428.4|8428.9|8427.7|117
1640670600000|2021-12-28 05:50:00|8428.9|8428|8429.6|8428.1|8430.4|8429.1|8428.9|8427.7|136
1640670900000|2021-12-28 05:55:00|8429.2|8428.3|8430.9|8429.4|8431.1|8429.9|8429.1|8427.9|199
1640671200000|2021-12-28 06:00:00|8430.7|8429.8|8431.6|8430.7|8431.9|8430.7|8430.4|8429.1|174
1640671500000|2021-12-28 06:05:00|8431.5|8430.6|8431.8|8430.3|8432|8430.7|8431.2|8430|86
1640671800000|2021-12-28 06:10:00|8431.7|8430.2|8431.9|8430.4|8432.4|8431.2|8431.3|8430.2|163
1640672100000|2021-12-28 06:15:00|8432|8430.5|8431.3|8430.4|8432|8430.9|8431|8429.9|138
1640672400000|2021-12-28 06:20:00|8431.2|8430.3|8431.2|8430.3|8431.7|8430.5|8430.8|8429.8|128
1640672700000|2021-12-28 06:25:00|8431.1|8430.2|8430.8|8429.3|8431.8|8430.6|8430.3|8429.3|137
1640673000000|2021-12-28 06:30:00|8430.9|8429.4|8430.1|8429.2|8431|8429.8|8429.7|8428.6|141
1640673300000|2021-12-28 06:35:00|8430.5|8429|8430.9|8430|8431.6|8430.4|8430.1|8428.9|231
1640673600000|2021-12-28 06:40:00|8431|8430.1|8431.4|8429.9|8431.8|8430.5|8430.8|8429.6|200
1640673900000|2021-12-28 06:45:00|8431.5|8430|8430.9|8430|8432.5|8431.3|8430.6|8429.5|223
1640674200000|2021-12-28 06:50:00|8430.8|8429.9|8431|8429.5|8431.4|8430|8430.3|8429.2|103
1640674500000|2021-12-28 06:55:00|8430.7|8429.2|8428.8|8427.3|8431.2|8430.1|8428.7|8427.2|171
1640674800000|2021-12-28 07:00:00|8428.9|8427.4|8430.1|8429.2|8430.7|8429.5|8428.5|8427.1|153
1640675100000|2021-12-28 07:05:00|8430.2|8429.3|8429.9|8429|8430.5|8429.3|8429.3|8428.2|125
1640675400000|2021-12-28 07:10:00|8430|8429.1|8430.1|8429.2|8431|8429.8|8429.7|8428.6|186
1640675700000|2021-12-28 07:15:00|8430.4|8428.9|8430|8428.5|8430.8|8429.3|8429.5|8428.3|150
1640676000000|2021-12-28 07:20:00|8430.1|8428.6|8429.2|8427.7|8430.2|8428.8|8428.8|8427.4|187
1640676300000|2021-12-28 07:25:00|8429.3|8427.8|8428.3|8427.4|8429.4|8428.2|8427.9|8426.8|169
1640676600000|2021-12-28 07:30:00|8428.2|8427.3|8428.4|8427.5|8429.9|8428.7|8427.5|8426.3|205
1640676900000|2021-12-28 07:35:00|8427.9|8427|8428.5|8427|8429.1|8427.8|8427.3|8426.4|225
1640677200000|2021-12-28 07:40:00|8428.4|8426.9|8428.4|8427.5|8428.7|8427.5|8426.8|8425.6|227
1640677500000|2021-12-28 07:45:00|8428.2|8427.3|8429.4|8427.9|8431.1|8429.9|8428.2|8427.1|309
1640677800000|2021-12-28 07:50:00|8429.5|8428|8428.2|8426.7|8430.2|8428.8|8427.9|8426.5|299
1640678100000|2021-12-28 07:55:00|8428|8426.5|8426.1|8424.6|8428.7|8427.2|8425.6|8424.1|353
1640678400000|2021-12-28 08:00:00|8426|8424.5|8425.5|8424|8426.9|8425.9|8423.3|8422.1|526
1640678700000|2021-12-28 08:05:00|8425.4|8423.9|8428.2|8426.7|8428.5|8427.1|8423.8|8422.4|472
1640679000000|2021-12-28 08:10:00|8428.1|8426.6|8427.4|8426.5|8429.2|8428|8427.3|8425.9|422
1640679300000|2021-12-28 08:15:00|8427.7|8426.2|8430.1|8428.6|8430.3|8429.1|8427|8425.8|408
1640679600000|2021-12-28 08:20:00|8430.2|8428.7|8430.8|8429.3|8431.7|8430.4|8429.3|8427.8|419
1640679900000|2021-12-28 08:25:00|8430.4|8428.9|8429.1|8427.6|8432.2|8431|8428.5|8427.2|445
1640680200000|2021-12-28 08:30:00|8429|8427.5|8425.8|8424.9|8429.2|8428|8425.5|8424.3|393
1640680500000|2021-12-28 08:35:00|8426|8424.5|8424|8423.1|8427.3|8426|8423.8|8422.4|442
1640680800000|2021-12-28 08:40:00|8423.9|8423|8424|8423.1|8425.8|8424.4|8423.5|8422|461
1640681100000|2021-12-28 08:45:00|8424.3|8422.8|8424.7|8423.8|8425.3|8423.9|8423.1|8421.9|476
1640681400000|2021-12-28 08:50:00|8424.8|8423.9|8429.1|8427.6|8429.2|8427.9|8424.3|8423|357
1640681700000|2021-12-28 08:55:00|8429.2|8427.7|8427.1|8425.6|8429.2|8427.7|8426.8|8425.4|269
1640682000000|2021-12-28 09:00:00|8427.2|8425.7|8426|8424.5|8427.2|8425.7|8425.3|8424|353
1640682300000|2021-12-28 09:05:00|8425.6|8424.7|8429.2|8427.7|8429.2|8428|8425.6|8424.4|271
1640682600000|2021-12-28 09:10:00|8429.1|8427.6|8427.4|8425.9|8430|8428.8|8426.9|8425.7|347
1640682900000|2021-12-28 09:15:00|8427.3|8425.8|8428.9|8427.4|8429.6|8428.3|8426.7|8425.6|380
1640683200000|2021-12-28 09:20:00|8428.5|8427.6|8429.3|8427.8|8429.6|8428.4|8427.6|8426.4|338
1640683500000|2021-12-28 09:25:00|8429.4|8427.9|8427.2|8425.7|8429.8|8428.6|8426.8|8425.6|274
1640683800000|2021-12-28 09:30:00|8426.8|8425.9|8428.4|8426.9|8428.7|8427.2|8426.8|8425.5|223
1640684100000|2021-12-28 09:35:00|8427.9|8427|8427.5|8426|8428.4|8427.2|8426.7|8425.3|293
1640684400000|2021-12-28 09:40:00|8427.6|8426.1|8428.3|8426.8|8428.6|8427.3|8426.7|8425.4|218
1640684700000|2021-12-28 09:45:00|8428|8427.1|8426.8|8425.3|8428.6|8427.4|8426.1|8424.9|173
1640685000000|2021-12-28 09:50:00|8426.9|8425.4|8427.5|8426|8427.5|8426.3|8426.2|8424.9|85
1640685300000|2021-12-28 09:55:00|8427.3|8425.8|8427.2|8425.7|8427.4|8426.2|8426.2|8424.9|238
1640685600000|2021-12-28 10:00:00|8427|8426.1|8427.5|8426|8428.6|8427.4|8426.4|8424.9|338
1640685900000|2021-12-28 10:05:00|8427.7|8426.2|8427|8426.1|8429|8427.7|8426.6|8425.2|273
1640686200000|2021-12-28 10:10:00|8427.3|8425.8|8426.6|8425.1|8427.6|8426.3|8426.1|8424.6|251
1640686500000|2021-12-28 10:15:00|8426.5|8425|8427.6|8426.1|8427.9|8426.8|8426.1|8424.9|236
1640686800000|2021-12-28 10:20:00|8427.7|8426.2|8427.1|8425.6|8428.1|8427|8425.9|8424.9|162
1640687100000|2021-12-28 10:25:00|8426.7|8425.8|8427.8|8426.9|8428|8427|8426.6|8425.5|212
1640687400000|2021-12-28 10:30:00|8427.7|8426.8|8427.3|8426.4|8428.1|8426.9|8426.9|8425.7|208
1640687700000|2021-12-28 10:35:00|8427.2|8426.3|8426.6|8425.7|8427.8|8426.8|8426|8424.8|265
1640688000000|2021-12-28 10:40:00|8426.5|8425.6|8425.7|8424.8|8427.4|8426.2|8425.2|8424.3|210
1640688300000|2021-12-28 10:45:00|8425.6|8424.7|8426.3|8425.4|8426.4|8425.5|8423.6|8422.7|224
1640688600000|2021-12-28 10:50:00|8426.5|8425.6|8424.1|8423.2|8426.7|8425.8|8424|8422.9|203
1640688900000|2021-12-28 10:55:00|8424|8423.1|8425.2|8423.7|8425.2|8424.2|8423.2|8422|158
1640689200000|2021-12-28 11:00:00|8425.3|8423.8|8423.4|8421.9|8425.5|8424.1|8423.1|8421.9|160
1640689500000|2021-12-28 11:05:00|8423.2|8422.3|8421.7|8420.2|8424|8422.9|8421.3|8420|249
1640689800000|2021-12-28 11:10:00|8421.4|8420.5|8423.6|8422.7|8424.2|8423.1|8420.9|8419.7|227
1640690100000|2021-12-28 11:15:00|8424|8422.5|8423|8422.1|8425.4|8424.3|8423|8421.9|228
1640690400000|2021-12-28 11:20:00|8422.9|8422|8422.5|8421|8424.1|8422.9|8421.5|8420.3|353
1640690700000|2021-12-28 11:25:00|8422.4|8420.9|8423.2|8421.7|8423.6|8422.4|8421.8|8420.5|242
1640691000000|2021-12-28 11:30:00|8423.3|8421.8|8423.3|8421.8|8424.2|8423|8422.9|8421.7|117
1640691300000|2021-12-28 11:35:00|8423.2|8421.7|8422.6|8421.1|8423.6|8422.5|8422.1|8420.9|171
1640691600000|2021-12-28 11:40:00|8422.7|8421.2|8424.4|8422.9|8424.4|8423.2|8422.6|8421.1|174
1640691900000|2021-12-28 11:45:00|8424.3|8422.8|8423|8421.5|8424.4|8423.3|8422.9|8421.4|170
1640692200000|2021-12-28 11:50:00|8422.9|8421.4|8421.9|8421|8424|8422.7|8421.3|8420.1|169
1640692500000|2021-12-28 11:55:00|8421.8|8420.9|8423.3|8421.8|8423.8|8422.6|8421.7|8420.6|208
1640692800000|2021-12-28 12:00:00|8423.1|8422.2|8422.8|8421.9|8423.6|8422.6|8421.7|8420.7|307
1640693100000|2021-12-28 12:05:00|8422.7|8421.8|8424|8423.1|8425|8423.8|8422.2|8421|250
1640693400000|2021-12-28 12:10:00|8424.1|8423.2|8424.6|8423.7|8425.3|8424.2|8423.9|8422.8|236
1640693700000|2021-12-28 12:15:00|8424.9|8423.4|8424.2|8422.7|8425.6|8424.2|8423.8|8422.7|350
1640694000000|2021-12-28 12:20:00|8424.3|8422.8|8428.3|8426.8|8428.3|8427|8424.2|8422.7|260
1640694300000|2021-12-28 12:25:00|8428.2|8426.7|8424.9|8423.4|8428.4|8427.1|8424.1|8422.9|373
1640694600000|2021-12-28 12:30:00|8424.8|8423.3|8424.5|8423|8425.1|8423.9|8423.7|8422.6|364
1640694900000|2021-12-28 12:35:00|8424.6|8423.1|8425|8423.5|8425.3|8424|8424|8422.8|189
1640695200000|2021-12-28 12:40:00|8425.1|8423.6|8424.2|8423.3|8425.2|8424|8424.1|8422.9|194
1640695500000|2021-12-28 12:45:00|8424.1|8423.2|8424.1|8423.2|8425|8424.1|8423.7|8422.5|201
1640695800000|2021-12-28 12:50:00|8424|8423.1|8425.5|8424|8425.5|8424.2|8423.7|8422.5|236
1640696100000|2021-12-28 12:55:00|8425.3|8424.4|8424.2|8423.3|8426.2|8425.2|8424.2|8422.9|437
1640696400000|2021-12-28 13:00:00|8424.4|8423.5|8421.8|8420.3|8425.1|8424|8421.4|8420.1|334
1640696700000|2021-12-28 13:05:00|8421.4|8420.5|8422.7|8421.8|8423.1|8421.9|8420.8|8419.7|298
1640697000000|2021-12-28 13:10:00|8422.8|8421.9|8425.8|8424.3|8425.8|8424.9|8422.6|8421.2|334
1640697300000|2021-12-28 13:15:00|8425.5|8424.6|8422.5|8421.6|8425.7|8424.7|8422.4|8421.2|276
1640697600000|2021-12-28 13:20:00|8422.4|8421.5|8422.1|8420.6|8423.9|8422.8|8421.7|8420.5|362
1640697900000|2021-12-28 13:25:00|8422.2|8420.7|8419|8417.5|8422.2|8420.7|8418.7|8417.3|361
1640698200000|2021-12-28 13:30:00|8418.9|8417.4|8418.8|8417.9|8419.8|8418.7|8417.8|8416.7|304
1640698500000|2021-12-28 13:35:00|8418.9|8418|8417.3|8416.4|8419|8418.1|8415.9|8415|240
1640698800000|2021-12-28 13:40:00|8417.4|8416.5|8419.2|8417.7|8419.6|8418.5|8417.2|8416|391
1640699100000|2021-12-28 13:45:00|8418.9|8418|8417.7|8416.2|8419.4|8418.2|8417.1|8416.2|293
1640699400000|2021-12-28 13:50:00|8417.6|8416.1|8416.6|8415.7|8418.1|8416.9|8416.6|8415.5|245
1640699700000|2021-12-28 13:55:00|8416.7|8415.8|8414|8412.5|8416.9|8416|8413.4|8412.2|394
1640700000000|2021-12-28 14:00:00|8413.9|8412.4|8410.8|8409.9|8414.6|8413.5|8410.6|8409.7|398
1640700300000|2021-12-28 14:05:00|8410.7|8409.8|8411.7|8410.2|8412.5|8411.4|8408.8|8407.9|467
1640700600000|2021-12-28 14:10:00|8411.8|8410.3|8414.9|8413.4|8415|8413.5|8411.4|8410.2|413
1640700900000|2021-12-28 14:15:00|8415.2|8414.3|8415.5|8414|8418.2|8417.1|8415|8413.7|607
1640701200000|2021-12-28 14:20:00|8416|8414.5|8413.2|8411.7|8416.8|8415.7|8412.9|8411.4|449
1640701500000|2021-12-28 14:25:00|8413.1|8411.6|8412.9|8411.4|8415.9|8414.8|8412.6|8411.2|528
1640701800000|2021-12-28 14:30:00|8413.1|8411.6|8409.5|8408|8413.3|8411.8|8409.5|8408|460
1640702100000|2021-12-28 14:35:00|8409.6|8408.1|8408.3|8407.4|8410|8408.8|8407.7|8406.6|396
1640702400000|2021-12-28 14:40:00|8408.4|8407.5|8408|8406.5|8409|8407.9|8407|8405.8|407
1640702700000|2021-12-28 14:45:00|8408.1|8406.6|8410.3|8408.8|8411|8409.9|8407.8|8406.5|677
1640703000000|2021-12-28 14:50:00|8410.5|8409|8407.7|8406.8|8411.9|8410.7|8407.3|8406.4|677
1640703300000|2021-12-28 14:55:00|8407.9|8406.4|8408.5|8407.6|8410.2|8408.8|8407.2|8406.1|750
1640703600000|2021-12-28 15:00:00|8409|8407.5|8405.1|8403.6|8409.7|8408.4|8405.1|8403.6|561
1640703900000|2021-12-28 15:05:00|8405|8403.5|8404.7|8403.2|8405.5|8404.3|8402.9|8401.9|727
1640704200000|2021-12-28 15:10:00|8404.8|8403.3|8403.8|8402.9|8405|8403.7|8403.3|8402.1|574
1640704500000|2021-12-28 15:15:00|8403.7|8402.8|8405.2|8403.7|8405.9|8404.8|8403.4|8402.3|490
1640704800000|2021-12-28 15:20:00|8405.3|8403.8|8405.3|8404.4|8406.7|8405.2|8403.9|8403|396
1640705100000|2021-12-28 15:25:00|8405.2|8404.3|8409.7|8408.2|8409.9|8408.5|8405.2|8404.2|429
1640705400000|2021-12-28 15:30:00|8409.8|8408.3|8411.7|8410.8|8413|8411.8|8409.5|8408|498
1640705700000|2021-12-28 15:35:00|8411.8|8410.9|8415.8|8414.9|8416.4|8415.2|8410.2|8409.2|492
1640706000000|2021-12-28 15:40:00|8415.9|8415|8414.8|8413.9|8417.3|8416.2|8414.7|8413.8|514
1640706300000|2021-12-28 15:45:00|8414.7|8413.8|8415.1|8414.2|8415.6|8414.5|8413.1|8412.2|476
1640706600000|2021-12-28 15:50:00|8415.5|8414|8416.9|8416|8417.1|8416.1|8414.4|8413.2|450
1640706900000|2021-12-28 15:55:00|8416.8|8415.9|8414.4|8412.9|8418.4|8417.2|8413.6|8412.7|624
1640707200000|2021-12-28 16:00:00|8414.1|8413.2|8416.6|8415.1|8417.3|8416.1|8413.7|8412.7|562
1640707500000|2021-12-28 16:05:00|8416.5|8415.6|8418.3|8417.4|8420.3|8419|8416|8414.8|447
1640707800000|2021-12-28 16:10:00|8418.2|8417.3|8420.6|8419.7|8420.6|8419.7|8417.3|8416|330
1640708100000|2021-12-28 16:15:00|8420.5|8419.6|8422.1|8421.2|8422.6|8421.4|8420.5|8419.5|322
1640708400000|2021-12-28 16:20:00|8422.4|8420.9|8424|8422.5|8424|8422.8|8420.7|8419.5|381
1640708700000|2021-12-28 16:25:00|8424.1|8422.6|8426.6|8425.1|8427.5|8426.1|8424|8422.6|557
1640709000000|2021-12-28 16:30:00|8426.5|8425.6|8426.1|8424.6|8427.5|8426.1|8425.9|8424.5|412
1640709300000|2021-12-28 16:35:00|8426|8424.5|8424.2|8423.3|8426.3|8425.2|8424.2|8423|331
1640709600000|2021-12-28 16:40:00|8424.3|8423.4|8424.1|8423.2|8425.8|8424.8|8423.8|8422.3|342
1640709900000|2021-12-28 16:45:00|8424.2|8423.3|8424.9|8423.4|8425.3|8424|8421.5|8420.2|436
1640710200000|2021-12-28 16:50:00|8425|8423.5|8424.2|8422.7|8425|8423.5|8422.9|8421.4|290
1640710500000|2021-12-28 16:55:00|8424.3|8422.8|8424.1|8422.6|8424.4|8422.9|8422.4|8420.9|315
1640710800000|2021-12-28 17:00:00|8424|8422.5|8425.2|8423.7|8425.3|8424.2|8423.8|8422.3|230
1640711100000|2021-12-28 17:05:00|8425.1|8423.6|8424.2|8422.7|8425.4|8424.1|8423.2|8421.7|235
1640711400000|2021-12-28 17:10:00|8424.3|8422.8|8423.8|8422.3|8424.6|8423.4|8423.4|8422|166
1640711700000|2021-12-28 17:15:00|8423.7|8422.2|8423.5|8422.6|8424.9|8423.4|8423.4|8421.9|271
1640712000000|2021-12-28 17:20:00|8423.6|8422.7|8423.6|8422.1|8424.1|8422.9|8422.9|8421.5|305
1640712300000|2021-12-28 17:25:00|8423.5|8422|8423.5|8422|8424.2|8423|8421|8419.5|401
1640712600000|2021-12-28 17:30:00|8423.4|8421.9|8422|8420.5|8424.3|8423.2|8421.3|8420.1|389
1640712900000|2021-12-28 17:35:00|8421.9|8420.4|8420.7|8419.8|8422.1|8420.9|8420.5|8419.2|221
1640713200000|2021-12-28 17:40:00|8420.8|8419.9|8419.5|8418.6|8421.5|8420|8419.2|8418|239
1640713500000|2021-12-28 17:45:00|8419.6|8418.7|8418.4|8416.9|8420.2|8418.8|8418.3|8416.8|170
1640713800000|2021-12-28 17:50:00|8418.5|8417|8418.8|8417.3|8419.5|8418.3|8417.9|8416.5|256
1640714100000|2021-12-28 17:55:00|8418.9|8417.4|8418.5|8417|8419.6|8418.3|8417.6|8416.1|268
1640714400000|2021-12-28 18:00:00|8418.4|8416.9|8416.8|8415.3|8418.4|8416.9|8415.2|8413.7|454
1640714700000|2021-12-28 18:05:00|8416.7|8415.2|8417.7|8416.2|8418.3|8417|8416.2|8415.1|257
1640715000000|2021-12-28 18:10:00|8417.3|8416.4|8417.7|8416.2|8418.1|8416.8|8416.5|8415.3|189
1640715300000|2021-12-28 18:15:00|8417.4|8416.5|8417.4|8415.9|8417.7|8416.5|8417|8415.7|159
1640715600000|2021-12-28 18:20:00|8417.5|8416|8417.2|8416.3|8417.8|8416.6|8416.5|8415.3|150
1640715900000|2021-12-28 18:25:00|8417.6|8416.1|8417.4|8415.9|8418.3|8417.1|8416.5|8415.3|244
1640716200000|2021-12-28 18:30:00|8417.6|8416.1|8418.6|8417.7|8419.5|8418.5|8417.3|8416.1|276
1640716500000|2021-12-28 18:35:00|8418.5|8417.6|8419.6|8418.1|8420.3|8418.9|8418.1|8416.9|247
1640716800000|2021-12-28 18:40:00|8419.7|8418.2|8419.7|8418.2|8420|8418.8|8418.6|8417.4|185
1640717100000|2021-12-28 18:45:00|8419.4|8417.9|8419.2|8417.7|8420|8418.8|8418.5|8417.3|200
1640717400000|2021-12-28 18:50:00|8419.3|8417.8|8418.5|8417.6|8419.4|8418.2|8417.5|8416.3|259
1640717700000|2021-12-28 18:55:00|8418.8|8417.3|8419.3|8417.8|8419.8|8418.6|8418.3|8417|146
1640718000000|2021-12-28 19:00:00|8419.4|8417.9|8419.6|8418.1|8420.8|8419.5|8419.2|8417.7|177
1640718300000|2021-12-28 19:05:00|8419.5|8418|8419.6|8418.1|8420.2|8418.8|8419.1|8417.8|103
1640718600000|2021-12-28 19:10:00|8419.7|8418.2|8420|8418.5|8420.5|8419.1|8419.4|8418.2|123
1640718900000|2021-12-28 19:15:00|8419.8|8418.3|8418.7|8417.2|8419.8|8418.5|8418.3|8417.1|106
1640719200000|2021-12-28 19:20:00|8418.8|8417.3|8419.2|8417.7|8419.4|8418.2|8417.3|8416.3|185
1640719500000|2021-12-28 19:25:00|8419.1|8417.6|8419.3|8417.8|8419.8|8418.5|8418.4|8417.3|225
1640719800000|2021-12-28 19:30:00|8419|8417.5|8418.5|8417|8419.1|8417.8|8417.4|8416.3|231
1640720100000|2021-12-28 19:35:00|8418.4|8416.9|8418.8|8417.9|8419.8|8418.4|8418.2|8416.9|146
1640720400000|2021-12-28 19:40:00|8419.1|8417.6|8418.6|8417.1|8419.1|8417.8|8418.2|8416.9|112
1640720700000|2021-12-28 19:45:00|8418.7|8417.2|8420.2|8418.7|8420.2|8418.9|8418.5|8417|133
1640721000000|2021-12-28 19:50:00|8420.1|8418.6|8419.2|8417.7|8420.2|8419|8417.9|8416.9|196
1640721300000|2021-12-28 19:55:00|8418.9|8418|8420.2|8418.7|8420.3|8419.2|8418.2|8417.2|372
1640721600000|2021-12-28 20:00:00|8420.1|8418.6|8420.2|8418.7|8420.7|8419.5|8419.3|8418.2|316
1640721900000|2021-12-28 20:05:00|8420.1|8419.2|8419.8|8418.3|8420.6|8419.3|8419.7|8418.2|169
1640722200000|2021-12-28 20:10:00|8419.7|8418.2|8419.6|8418.1|8419.9|8418.6|8419|8417.9|141
1640722500000|2021-12-28 20:15:00|8419.7|8418.2|8418.2|8416.7|8419.9|8418.5|8418.1|8416.6|158
1640722800000|2021-12-28 20:20:00|8418.1|8416.6|8420.1|8418.6|8420.2|8418.7|8418.1|8416.6|138
1640723100000|2021-12-28 20:25:00|8419.5|8418.4|8418.2|8416.7|8419.9|8418.5|8417.8|8416.3|148
1640723400000|2021-12-28 20:30:00|8418.1|8416.6|8417.7|8416.2|8418.1|8416.8|8417|8415.6|177
1640723700000|2021-12-28 20:35:00|8417.5|8416.6|8418.5|8417|8418.5|8417.3|8417.4|8416.2|63
1640724000000|2021-12-28 20:40:00|8418.4|8416.9|8419|8417.5|8419|8417.8|8417.4|8416|183
1640724300000|2021-12-28 20:45:00|8418.9|8417.4|8419.2|8417.7|8419.7|8418.6|8418|8416.7|243
1640724600000|2021-12-28 20:50:00|8419.5|8418|8421.2|8419.7|8421.2|8419.8|8419.5|8418|186
1640724900000|2021-12-28 20:55:00|8421.3|8419.8|8420.5|8419|8421.3|8419.9|8420.1|8418.6|274
1640725200000|2021-12-28 21:00:00|8420.6|8419.1|8420.2|8418.7|8421|8419.5|8419.8|8418.5|245
1640725500000|2021-12-28 21:05:00|8420.4|8418.9|8421.2|8419.7|8421.3|8419.8|8420.1|8418.6|83
1640725800000|2021-12-28 21:10:00|8421.1|8419.6|8421|8419.5|8421.6|8420.1|8420.6|8419.1|84
1640726100000|2021-12-28 21:15:00|8420.9|8419.4|8421.6|8420.1|8421.7|8420.2|8420.8|8419.3|80
1640726400000|2021-12-28 21:20:00|8421.7|8420.2|8422.4|8420.9|8422.5|8421|8421.3|8420.1|56
1640726700000|2021-12-28 21:25:00|8422.3|8420.8|8421.8|8420.3|8423.2|8421.7|8421.8|8420.3|141
1640727000000|2021-12-28 21:30:00|8421.7|8420.2|8421.8|8420.3|8422.3|8420.8|8421.7|8420.2|76
1640727300000|2021-12-28 21:35:00|8421.6|8420.1|8420.8|8419.3|8421.8|8420.3|8420.7|8419.2|97
1640727600000|2021-12-28 21:40:00|8420.7|8419.2|8420.2|8418.7|8420.8|8419.3|8420.1|8418.6|85
1640727900000|2021-12-28 21:45:00|8420.5|8419|8420|8418.5|8420.8|8419.3|8420|8418.5|138
1640728200000|2021-12-28 21:50:00|8420.1|8418.6|8420.5|8415.6|8423|8419.1|8419.7|8414.8|673
1640728500000|2021-12-28 21:55:00|8421.2|8415.5|8425.2|8414.2|8427.4|8418.8|8419.8|8411.8|906
1640728800000|2021-12-28 22:00:00|8425|8414|8424.3|8413.3|8425.1|8414.1|8423.7|8412.7|31
1640729100000|2021-12-28 22:05:00|8424.4|8413.4|8422.7|8411.7|8424.5|8413.5|8422.3|8411.3|52
1640729400000|2021-12-28 22:10:00|8422.9|8411.9|8423.7|8412.7|8424.5|8413.5|8420.6|8409.6|216
1640729700000|2021-12-28 22:15:00|8424.3|8413.3|8423.9|8412.9|8426.4|8415.4|8421.8|8410.8|454
1640730000000|2021-12-28 22:20:00|8424.3|8413.3|8424.3|8413.3|8426.8|8415.8|8422.7|8411.7|739
1640730300000|2021-12-28 22:25:00|8424.2|8413.2|8423.6|8412.6|8426.4|8415.4|8418.5|8407.5|950
1640730600000|2021-12-28 22:30:00|8423.1|8412.1|8424.4|8413.4|8426.2|8415.2|8421.5|8410.5|325
1640730900000|2021-12-28 22:35:00|8424.3|8413.3|8422.6|8411.6|8425.8|8414.8|8420.7|8409.7|291
1640731200000|2021-12-28 22:40:00|8422.5|8411.5|8422.5|8411.5|8424.1|8413.1|8420.5|8409.5|300
1640731500000|2021-12-28 22:45:00|8421.9|8410.9|8423|8412|8424|8413|8420.3|8409.3|328
1640731800000|2021-12-28 22:50:00|8423.4|8412.4|8423.1|8412.1|8424.4|8413.4|8421|8410|414
1640732100000|2021-12-28 22:55:00|8422.9|8411.9|8419.2|8408.2|8426.3|8415.3|8419.2|8408.2|758
1640732400000|2021-12-28 23:00:00|8419.3|8408.3|8421.9|8417.8|8425.1|8419.3|8419.3|8408.3|568
1640732700000|2021-12-28 23:05:00|8421.8|8418.2|8421.7|8418.2|8423.3|8419.6|8420.6|8417|266
1640733000000|2021-12-28 23:10:00|8421.6|8418.4|8421.5|8420|8422.6|8420.1|8420.5|8417.3|281
1640733300000|2021-12-28 23:15:00|8421.9|8418.9|8421.7|8420.2|8422.1|8420.3|8420.9|8418.7|207
1640733600000|2021-12-28 23:20:00|8421.8|8420.3|8423.4|8421.9|8423.5|8422|8421.7|8420.2|181
1640733900000|2021-12-28 23:25:00|8423.3|8421.8|8423.9|8422.4|8424|8422.5|8422.9|8421.4|181
1640734200000|2021-12-28 23:30:00|8424|8422.5|8422.6|8421.1|8424.1|8422.6|8422|8420.5|158
1640734500000|2021-12-28 23:35:00|8422.5|8421|8421.4|8419.9|8422.7|8421.2|8421.2|8419.7|140
1640734800000|2021-12-28 23:40:00|8421.5|8420|8422.1|8420.6|8422.3|8420.8|8421.2|8419.7|118
1640735100000|2021-12-28 23:45:00|8422.2|8420.7|8421.7|8420.2|8422.5|8420.9|8421.7|8420.1|105
1640735400000|2021-12-28 23:50:00|8421.8|8420.3|8422.1|8420.6|8422.7|8421.2|8421.4|8419.9|137
1640735700000|2021-12-28 23:55:00|8421.9|8420.4|8422.3|8420.8|8422.9|8421.3|8421.9|8420.3|138
1640736000000|2021-12-29 00:00:00|8422.2|8420.7|8423.2|8421.7|8423.3|8421.8|8421.6|8420.1|259
1640736300000|2021-12-29 00:05:00|8422.9|8421.4|8423|8421.5|8423.4|8421.9|8422.3|8420.8|137
1640736600000|2021-12-29 00:10:00|8423.1|8421.6|8422.9|8421.4|8423.1|8421.7|8422.5|8421.2|78
1640736900000|2021-12-29 00:15:00|8423|8421.5|8422.3|8420.8|8423|8421.5|8421.7|8420.2|100
1640737200000|2021-12-29 00:20:00|8422.1|8420.6|8421.3|8419.8|8422.1|8420.6|8420.5|8419.2|144
1640737500000|2021-12-29 00:25:00|8421.1|8419.6|8421.2|8419.7|8421.6|8420.1|8420.9|8419.4|105
1640737800000|2021-12-29 00:30:00|8421.1|8419.6|8421.2|8419.7|8421.4|8420|8420.5|8419.2|107
1640738100000|2021-12-29 00:35:00|8421.1|8419.6|8421.8|8420.3|8422|8420.8|8420.8|8419.3|111
1640738400000|2021-12-29 00:40:00|8421.9|8420.4|8421.5|8420|8422.3|8421|8421.1|8419.9|96
1640738700000|2021-12-29 00:45:00|8421.6|8420.1|8420.9|8419.4|8421.6|8420.1|8420.7|8419.3|125
1640739000000|2021-12-29 00:50:00|8421|8419.5|8419.2|8417.7|8421|8419.5|8418.7|8417.5|192
1640739300000|2021-12-29 00:55:00|8419|8417.5|8418.6|8417.1|8419.3|8418|8417.9|8416.6|142
1640739600000|2021-12-29 01:00:00|8418.5|8417|8420|8418.5|8420.1|8418.6|8418.5|8417|136
1640739900000|2021-12-29 01:05:00|8420.1|8418.6|8418.8|8417.3|8420.1|8418.6|8418.5|8417|143
1640740200000|2021-12-29 01:10:00|8418.9|8417.4|8417.2|8415.7|8419|8417.5|8417.1|8415.6|173
1640740500000|2021-12-29 01:15:00|8417.3|8415.8|8417.5|8416|8418.8|8417.3|8416.7|8415.2|167
1640740800000|2021-12-29 01:20:00|8417.6|8416.1|8416.8|8415.3|8417.9|8416.6|8416.6|8415.1|142
1640741100000|2021-12-29 01:25:00|8416.7|8415.2|8416.3|8414.8|8417.4|8415.9|8416.2|8414.8|141
1640741400000|2021-12-29 01:30:00|8416.4|8414.9|8417.7|8416.2|8418.2|8416.9|8416.3|8414.9|235
1640741700000|2021-12-29 01:35:00|8417.6|8416.1|8418.6|8417.1|8419.1|8417.6|8417|8415.5|277
1640742000000|2021-12-29 01:40:00|8418.5|8417|8418.2|8416.7|8418.6|8417.1|8417.6|8416.3|125
1640742300000|2021-12-29 01:45:00|8418.1|8416.6|8417.7|8416.2|8418.2|8416.7|8417.1|8415.6|179
1640742600000|2021-12-29 01:50:00|8417.8|8416.3|8418|8416.5|8418.3|8416.8|8417.4|8415.9|181
1640742900000|2021-12-29 01:55:00|8418.1|8416.6|8418.3|8416.8|8419.2|8417.7|8417.7|8416.4|213
1640743200000|2021-12-29 02:00:00|8418.2|8416.7|8417.6|8416.1|8418.7|8417.2|8417.2|8416|157
1640743500000|2021-12-29 02:05:00|8417.5|8416|8416.6|8415.1|8418|8416.6|8416.5|8415|212
1640743800000|2021-12-29 02:10:00|8416.9|8415.4|8416.5|8415|8417|8415.7|8416.1|8414.9|195
1640744100000|2021-12-29 02:15:00|8416.6|8415.1|8416.5|8415|8416.7|8415.3|8415.1|8413.8|235
1640744400000|2021-12-29 02:20:00|8416.4|8414.9|8415.5|8414|8416.5|8415.1|8415.2|8414|250
1640744700000|2021-12-29 02:25:00|8415.2|8414.3|8414.8|8413.9|8416.1|8414.9|8414.8|8413.6|258
1640745000000|2021-12-29 02:30:00|8415.1|8413.6|8416.1|8414.6|8416.3|8414.8|8414.6|8413.4|224
1640745300000|2021-12-29 02:35:00|8416|8414.5|8416.6|8415.1|8417|8415.5|8415.9|8414.4|164
1640745600000|2021-12-29 02:40:00|8416.5|8415|8415.6|8414.1|8416.6|8415.1|8415.2|8413.7|149
1640745900000|2021-12-29 02:45:00|8415.5|8414|8416.1|8414.6|8416.1|8414.6|8415.1|8413.8|171
1640746200000|2021-12-29 02:50:00|8416|8414.5|8416.2|8414.7|8416.6|8415.1|8415.7|8414.3|206
1640746500000|2021-12-29 02:55:00|8416.1|8414.6|8416.3|8414.8|8416.5|8415|8415.5|8414|136
1640746800000|2021-12-29 03:00:00|8416.4|8414.9|8417.1|8415.6|8417.4|8415.9|8416.3|8414.8|114
1640747100000|2021-12-29 03:05:00|8417|8415.5|8416.6|8415.1|8417.1|8415.6|8416|8414.6|110
1640747400000|2021-12-29 03:10:00|8416.5|8415|8416.7|8415.8|8417.3|8415.9|8416|8414.7|133
1640747700000|2021-12-29 03:15:00|8417|8415.5|8416.3|8414.8|8417|8415.5|8416.1|8414.7|106
1640748000000|2021-12-29 03:20:00|8416.4|8414.9|8416|8415.1|8416.5|8415.2|8415.9|8414.5|97
1640748300000|2021-12-29 03:25:00|8415.9|8415|8416.9|8415.4|8418|8416.5|8415.9|8414.5|107
1640748600000|2021-12-29 03:30:00|8416.8|8415.3|8416.9|8415.4|8417|8415.7|8416.1|8414.6|118
1640748900000|2021-12-29 03:35:00|8417|8415.5|8417.9|8416.4|8417.9|8416.4|8416.6|8415.4|83
1640749200000|2021-12-29 03:40:00|8417.8|8416.3|8417.2|8415.7|8418|8416.7|8417.2|8415.7|94
1640749500000|2021-12-29 03:45:00|8417.3|8415.8|8417.6|8416.1|8417.7|8416.3|8416.6|8415.2|89
1640749800000|2021-12-29 03:50:00|8417.4|8415.9|8416.5|8415|8417.6|8416.3|8416.4|8414.9|82
1640750100000|2021-12-29 03:55:00|8416.6|8415.1|8417.2|8415.7|8417.3|8415.8|8416.1|8414.6|153
1640750400000|2021-12-29 04:00:00|8417.3|8415.8|8415.5|8414|8417.3|8415.8|8415|8413.8|159
1640750700000|2021-12-29 04:05:00|8415.4|8413.9|8416.2|8414.7|8416.4|8415.2|8414.6|8413.6|177
1640751000000|2021-12-29 04:10:00|8416.3|8414.8|8417.9|8416.4|8418.1|8416.6|8416|8414.8|163
1640751300000|2021-12-29 04:15:00|8418|8416.5|8418.2|8416.7|8418.6|8417.1|8417.8|8416.3|113
1640751600000|2021-12-29 04:20:00|8418.3|8416.8|8418.4|8416.9|8418.6|8417.3|8417.8|8416.4|103
1640751900000|2021-12-29 04:25:00|8418.3|8416.8|8418.1|8416.6|8418.5|8417|8417.8|8416.5|99
1640752200000|2021-12-29 04:30:00|8418|8416.5|8417.8|8416.3|8418.3|8417.1|8417.6|8416.1|110
1640752500000|2021-12-29 04:35:00|8417.7|8416.2|8417.3|8415.8|8418.1|8416.7|8416.9|8415.6|162
1640752800000|2021-12-29 04:40:00|8417.4|8415.9|8417.5|8416|8418.4|8416.9|8416.9|8415.4|147
1640753100000|2021-12-29 04:45:00|8417.6|8416.1|8417.9|8416.4|8418|8416.5|8417.2|8415.7|98
1640753400000|2021-12-29 04:50:00|8417.8|8416.3|8417|8415.5|8417.9|8416.4|8416.8|8415.4|112
1640753700000|2021-12-29 04:55:00|8416.9|8415.4|8416.3|8414.8|8417|8415.5|8415.7|8414.6|88
1640754000000|2021-12-29 05:00:00|8416|8415.1|8417.1|8415.6|8417.6|8416.1|8415.9|8414.7|139
1640754300000|2021-12-29 05:05:00|8417|8415.5|8417.6|8416.1|8417.7|8416.2|8416.8|8415.5|80
1640754600000|2021-12-29 05:10:00|8417.5|8416|8417.9|8416.4|8418.1|8416.7|8417.2|8415.8|118
1640754900000|2021-12-29 05:15:00|8417.8|8416.3|8418.1|8416.6|8418.2|8416.8|8417.6|8416.2|123
1640755200000|2021-12-29 05:20:00|8418.2|8416.7|8418.4|8416.9|8418.6|8417.1|8417.7|8416.5|95
1640755500000|2021-12-29 05:25:00|8418.5|8417|8418.5|8417|8419.4|8417.9|8418.2|8416.9|162
1640755800000|2021-12-29 05:30:00|8418.6|8417.1|8418.8|8417.3|8419.3|8417.8|8418.2|8417|112
1640756100000|2021-12-29 05:35:00|8418.7|8417.2|8417.9|8416.4|8419.1|8417.8|8417.7|8416.3|159
1640756400000|2021-12-29 05:40:00|8417.8|8416.3|8417.8|8416.3|8418|8416.6|8417.3|8416.1|50
1640756700000|2021-12-29 05:45:00|8417.7|8416.2|8417.5|8416|8418|8416.5|8417|8415.8|127
1640757000000|2021-12-29 05:50:00|8417.3|8415.8|8418.1|8416.6|8418.2|8416.9|8417.1|8415.8|128
1640757300000|2021-12-29 05:55:00|8418|8416.5|8419|8417.5|8419.2|8417.7|8417.8|8416.5|156
1640757600000|2021-12-29 06:00:00|8418.9|8417.4|8418.7|8417.2|8419.2|8417.8|8418.3|8417|138
1640757900000|2021-12-29 06:05:00|8418.6|8417.1|8419|8417.5|8419.1|8417.7|8418.1|8416.9|120
1640758200000|2021-12-29 06:10:00|8419.1|8417.6|8418.9|8417.4|8419.5|8418|8418.5|8417|151
1640758500000|2021-12-29 06:15:00|8419|8417.5|8417.9|8416.4|8419|8417.5|8417.9|8416.4|97
1640758800000|2021-12-29 06:20:00|8417.6|8416.7|8418.3|8416.8|8418.4|8416.9|8417.5|8416.3|110
1640759100000|2021-12-29 06:25:00|8418.4|8416.9|8418.9|8417.4|8418.9|8417.4|8417.8|8416.4|161
1640759400000|2021-12-29 06:30:00|8418.8|8417.3|8418.6|8417.7|8419.2|8417.8|8418.3|8416.9|185
1640759700000|2021-12-29 06:35:00|8419|8417.5|8419|8417.5|8419.2|8417.9|8418.3|8417.1|117
1640760000000|2021-12-29 06:40:00|8418.7|8417.8|8419.3|8417.8|8419.4|8418|8418.2|8416.9|143
1640760300000|2021-12-29 06:45:00|8419.4|8417.9|8420.9|8419.4|8421.3|8420.1|8419.2|8417.7|125
1640760600000|2021-12-29 06:50:00|8420.8|8419.3|8420.3|8418.8|8421.1|8419.7|8419.8|8418.6|158
1640760900000|2021-12-29 06:55:00|8420.4|8418.9|8420.5|8419|8421.6|8420.4|8420.1|8418.6|197
1640761200000|2021-12-29 07:00:00|8420.4|8418.9|8420.7|8419.2|8421.6|8420.5|8420.1|8418.9|217
1640761500000|2021-12-29 07:05:00|8420.8|8419.3|8421.2|8419.7|8421.7|8420.2|8420.3|8419.1|160
1640761800000|2021-12-29 07:10:00|8421|8419.5|8422.3|8420.8|8422.7|8421.2|8421|8419.5|224
1640762100000|2021-12-29 07:15:00|8422.4|8420.9|8420.5|8419|8422.4|8420.9|8419.2|8418.1|185
1640762400000|2021-12-29 07:20:00|8420.6|8419.1|8420.5|8419.6|8421.1|8419.6|8419.2|8417.9|202
1640762700000|2021-12-29 07:25:00|8420.4|8419.5|8421.4|8419.9|8421.7|8420.4|8420.4|8419.2|184
1640763000000|2021-12-29 07:30:00|8421.3|8419.8|8419.3|8417.8|8422.2|8421|8418.9|8417.8|264
1640763300000|2021-12-29 07:35:00|8419.4|8417.9|8421.3|8420.4|8422.1|8420.9|8419.3|8417.8|231
1640763600000|2021-12-29 07:40:00|8421.5|8420.6|8419.4|8417.9|8422.5|8421.4|8418.8|8417.4|267
1640763900000|2021-12-29 07:45:00|8419|8418.1|8418.5|8417|8419.7|8418.5|8416.2|8415|275
1640764200000|2021-12-29 07:50:00|8418.3|8416.8|8415.1|8413.6|8418.3|8416.9|8414.8|8413.4|355
1640764500000|2021-12-29 07:55:00|8415.2|8413.7|8417.5|8416|8417.6|8416.3|8414.5|8413.2|305
1640764800000|2021-12-29 08:00:00|8417.3|8415.8|8414|8413.1|8417.3|8415.8|8411.6|8410.5|574
1640765100000|2021-12-29 08:05:00|8414.1|8413.2|8416.2|8414.7|8416.2|8414.9|8413.4|8412.2|453
1640765400000|2021-12-29 08:10:00|8416.3|8414.8|8414|8412.5|8417.4|8416.2|8413.5|8412.3|412
1640765700000|2021-12-29 08:15:00|8413.9|8412.4|8412|8411.1|8414.2|8413|8410.9|8409.6|471
1640766000000|2021-12-29 08:20:00|8412.1|8411.2|8408.7|8407.2|8412.3|8411.2|8408.5|8407.2|506
1640766300000|2021-12-29 08:25:00|8408.8|8407.3|8411.1|8409.6|8411.5|8410|8407.1|8406|567
1640766600000|2021-12-29 08:30:00|8411|8409.5|8413.4|8412.5|8413.8|8412.7|8409.9|8408.4|536
1640766900000|2021-12-29 08:35:00|8413.3|8412.4|8416|8414.5|8416.3|8414.8|8413.2|8412|364
1640767200000|2021-12-29 08:40:00|8415.9|8414.4|8413.6|8412.7|8416.4|8415.2|8413.4|8412|401
1640767500000|2021-12-29 08:45:00|8413.7|8412.8|8410.7|8409.8|8414.1|8412.9|8409.6|8408.4|345
1640767800000|2021-12-29 08:50:00|8410.6|8409.7|8411.2|8409.7|8411.4|8409.9|8408|8406.7|402
1640768100000|2021-12-29 08:55:00|8411.3|8409.8|8408.2|8406.7|8412.1|8410.6|8406.9|8405.8|344
1640768400000|2021-12-29 09:00:00|8408.4|8406.9|8405.6|8404.1|8409|8407.5|8405.2|8404|381
1640768700000|2021-12-29 09:05:00|8405.7|8404.2|8407.9|8406.4|8408.3|8406.9|8404.4|8403.3|524
1640769000000|2021-12-29 09:10:00|8408.1|8406.6|8409.5|8408|8409.7|8408.3|8405.7|8404.7|394
1640769300000|2021-12-29 09:15:00|8409.4|8407.9|8406.8|8405.3|8409.4|8408.1|8406.3|8405|423
1640769600000|2021-12-29 09:20:00|8406.7|8405.2|8404.5|8403|8407.2|8405.8|8404.1|8402.7|394
1640769900000|2021-12-29 09:25:00|8404.4|8402.9|8406.1|8404.6|8406.4|8405.1|8403.3|8402.1|404
1640770200000|2021-12-29 09:30:00|8406.2|8404.7|8406.3|8404.8|8406.9|8405.7|8405.5|8404.3|376
1640770500000|2021-12-29 09:35:00|8405.9|8405|8405.6|8404.7|8407.1|8406|8405.4|8404.5|311
1640770800000|2021-12-29 09:40:00|8405.5|8404.6|8408.7|8407.8|8409.2|8408|8405.4|8404.5|317
1640771100000|2021-12-29 09:45:00|8408.8|8407.9|8409.9|8408.4|8410.4|8408.9|8408.1|8406.9|406
1640771400000|2021-12-29 09:50:00|8410|8408.5|8410.6|8409.7|8412.1|8410.8|8408.9|8407.8|332
1640771700000|2021-12-29 09:55:00|8410.8|8409.3|8410.5|8409|8410.9|8409.7|8409.2|8408.2|310
1640772000000|2021-12-29 10:00:00|8410|8409.1|8410|8409.1|8411|8409.8|8409.1|8407.9|263
1640772300000|2021-12-29 10:05:00|8410.1|8409.2|8412.8|8411.3|8413.1|8411.9|8409.8|8408.5|444
1640772600000|2021-12-29 10:10:00|8412.7|8411.2|8412.5|8411.6|8413.7|8412.4|8412|8410.6|283
1640772900000|2021-12-29 10:15:00|8412.4|8411.5|8412|8410.5|8412.8|8411.6|8410.7|8409.7|268
1640773200000|2021-12-29 10:20:00|8411.9|8410.4|8410.6|8409.1|8412.3|8410.9|8410.2|8408.8|294
1640773500000|2021-12-29 10:25:00|8410.7|8409.2|8410.8|8409.3|8412.3|8410.9|8410.2|8409|355
1640773800000|2021-12-29 10:30:00|8410.4|8409.5|8409.3|8407.8|8411.2|8409.9|8409.1|8407.8|362
1640774100000|2021-12-29 10:35:00|8409.4|8407.9|8411.8|8410.3|8412|8410.9|8408.6|8407.3|357
1640774400000|2021-12-29 10:40:00|8411.7|8410.2|8412.4|8410.9|8414.4|8413|8411.5|8410|270
1640774700000|2021-12-29 10:45:00|8412.3|8410.8|8409.4|8408.5|8412.4|8411.3|8408.9|8407.7|301
1640775000000|2021-12-29 10:50:00|8409.5|8408.6|8408.1|8406.6|8409.9|8408.8|8407.3|8405.8|242
1640775300000|2021-12-29 10:55:00|8408|8406.5|8405.7|8404.2|8408.2|8406.7|8405.3|8404.1|441
1640775600000|2021-12-29 11:00:00|8405.9|8404.4|8405.5|8404|8406.3|8405.1|8403.5|8402.1|420
1640775900000|2021-12-29 11:05:00|8405.4|8403.9|8407.6|8406.7|8408.1|8406.9|8405.2|8403.7|375
1640776200000|2021-12-29 11:10:00|8407.7|8406.8|8412.3|8410.8|8412.4|8411.2|8407.7|8406.4|207
1640776500000|2021-12-29 11:15:00|8412.4|8410.9|8414.2|8413.3|8414.8|8413.5|8411.1|8409.8|251
1640776800000|2021-12-29 11:20:00|8414.4|8412.9|8418.6|8417.7|8419.4|8418.3|8414.2|8412.9|400
1640777100000|2021-12-29 11:25:00|8418.7|8417.2|8419.7|8418.2|8420.5|8419.4|8418.1|8417|419
1640777400000|2021-12-29 11:30:00|8419.8|8418.3|8417.7|8416.2|8421.8|8420.5|8417.7|8416.2|491
1640777700000|2021-12-29 11:35:00|8417.8|8416.3|8415.7|8414.2|8418.3|8417|8415.3|8414|563
1640778000000|2021-12-29 11:40:00|8415.6|8414.1|8414.4|8413.5|8416.3|8415.2|8413.1|8411.8|432
1640778300000|2021-12-29 11:45:00|8414.7|8413.2|8411.2|8409.7|8414.7|8413.2|8410.1|8408.6|390
1640778600000|2021-12-29 11:50:00|8411.3|8409.8|8410.1|8408.6|8411.5|8410.3|8408.8|8407.5|424
1640778900000|2021-12-29 11:55:00|8410.3|8408.8|8410.2|8408.7|8412.4|8411.2|8408.4|8407.4|451
1640779200000|2021-12-29 12:00:00|8410.1|8408.6|8410.1|8409.2|8410.6|8409.4|8407.5|8406.3|342
1640779500000|2021-12-29 12:05:00|8410|8409.1|8409.7|8408.8|8410.9|8409.9|8408.2|8407.1|658
1640779800000|2021-12-29 12:10:00|8410.2|8408.7|8410.9|8410|8411.7|8410.5|8409|8407.8|445
1640780100000|2021-12-29 12:15:00|8410.7|8409.8|8411.7|8410.8|8412.2|8411.2|8409.2|8408|394
1640780400000|2021-12-29 12:20:00|8411.9|8410.4|8411.6|8410.7|8412.1|8411|8410.7|8409.4|421
1640780700000|2021-12-29 12:25:00|8411.8|8410.3|8412.1|8410.6|8413.4|8412.1|8411.3|8409.9|371
1640781000000|2021-12-29 12:30:00|8412.2|8410.7|8413|8411.5|8413.1|8412|8411.7|8410.3|449
1640781300000|2021-12-29 12:35:00|8413.1|8411.6|8413.8|8412.9|8414.3|8413.1|8411.7|8410.3|438
1640781600000|2021-12-29 12:40:00|8413.9|8413|8413.2|8412.3|8414.9|8414|8411.5|8410.4|487
1640781900000|2021-12-29 12:45:00|8413.1|8412.2|8414.7|8413.2|8414.9|8414|8413.1|8412|302
1640782200000|2021-12-29 12:50:00|8414.8|8413.9|8415.1|8414.2|8417.1|8416|8413.5|8412.3|386
1640782500000|2021-12-29 12:55:00|8415|8414.1|8413.9|8413|8417.6|8416.4|8413.2|8412.1|604
1640782800000|2021-12-29 13:00:00|8414|8413.1|8416.2|8414.7|8417|8415.8|8413.3|8412.3|720
1640783100000|2021-12-29 13:05:00|8416.1|8414.6|8414|8413.1|8416.8|8415.8|8413.8|8412.8|311
1640783400000|2021-12-29 13:10:00|8413.9|8413|8412.1|8411.2|8414.7|8413.5|8411.9|8410.7|424
1640783700000|2021-12-29 13:15:00|8412|8411.1|8414.8|8413.9|8416|8414.8|8411.9|8410.7|591
1640784000000|2021-12-29 13:20:00|8414.9|8413.4|8414.1|8413.2|8415.4|8414.5|8412.9|8411.8|543
1640784300000|2021-12-29 13:25:00|8414.3|8412.8|8414.7|8413.2|8414.7|8413.4|8412.4|8411.3|512
1640784600000|2021-12-29 13:30:00|8414.6|8413.1|8413.5|8412|8414.6|8413.1|8411.4|8410.2|506
1640784900000|2021-12-29 13:35:00|8413.1|8412.2|8411.7|8410.8|8416.6|8415.6|8411.5|8410.5|653
1640785200000|2021-12-29 13:40:00|8411.5|8410.6|8411.8|8410.9|8414.7|8413.4|8411.4|8410.3|621
1640785500000|2021-12-29 13:45:00|8411.9|8411|8410.7|8409.8|8413.3|8412.4|8410.4|8409.1|499
1640785800000|2021-12-29 13:50:00|8410.8|8409.9|8407.7|8406.8|8412.7|8411.5|8407.3|8406.1|570
1640786100000|2021-12-29 13:55:00|8408|8406.5|8412.3|8411.4|8413.2|8411.8|8407.7|8406.5|732
1640786400000|2021-12-29 14:00:00|8412.6|8411.7|8408.7|8407.8|8413|8411.9|8408.6|8407.3|694
1640786700000|2021-12-29 14:05:00|8408.8|8407.9|8410.8|8409.3|8411.7|8410.5|8408.7|8407.5|453
1640787000000|2021-12-29 14:10:00|8410.6|8409.7|8413.8|8412.3|8414|8412.7|8410.5|8409.3|580
1640787300000|2021-12-29 14:15:00|8413.5|8412.6|8415|8413.5|8415.6|8414.5|8413.3|8412.1|353
1640787600000|2021-12-29 14:20:00|8414.6|8413.7|8419.1|8418.2|8419.1|8418.2|8414.5|8413.3|486
1640787900000|2021-12-29 14:25:00|8419.2|8418.3|8419.8|8418.3|8420.9|8419.7|8416.4|8415.1|546
1640788200000|2021-12-29 14:30:00|8419.9|8418.4|8420|8418.5|8423.5|8422.6|8419.2|8418.1|723
1640788500000|2021-12-29 14:35:00|8419.7|8418.2|8417.2|8415.7|8420|8418.9|8414.7|8413.5|744
1640788800000|2021-12-29 14:40:00|8417.3|8415.8|8416.6|8415.1|8417.4|8415.9|8414.5|8413.2|552
1640789100000|2021-12-29 14:45:00|8416.7|8415.2|8418.5|8417.6|8420.6|8419.3|8416.2|8414.9|895
1640789400000|2021-12-29 14:50:00|8418.9|8417.4|8421|8419.5|8422.3|8421.1|8418.8|8417.4|645
1640789700000|2021-12-29 14:55:00|8420.9|8419.4|8420.8|8419.3|8422.8|8421.4|8419.9|8418.4|640
1640790000000|2021-12-29 15:00:00|8421.5|8420|8419.4|8417.9|8421.9|8420.7|8418.7|8417.4|744
1640790300000|2021-12-29 15:05:00|8419.3|8417.8|8421.9|8420.4|8422.5|8421.2|8417.3|8416.4|798
1640790600000|2021-12-29 15:10:00|8422|8420.5|8421|8420.1|8425.2|8424|8420.8|8419.5|637
1640790900000|2021-12-29 15:15:00|8420.9|8420|8421.3|8419.8|8423|8421.5|8419.8|8418.6|580
1640791200000|2021-12-29 15:20:00|8421.4|8419.9|8420.7|8419.2|8422.6|8420.7|8418.4|8415.4|717
1640791500000|2021-12-29 15:25:00|8420.9|8419.4|8424.4|8419.5|8428.4|8423.2|8420.5|8416.6|1918
1640791800000|2021-12-29 15:30:00|8424.5|8419.7|8424|8422.5|8427.6|8423|8420.9|8416.9|1283
1640792100000|2021-12-29 15:35:00|8424.1|8422.6|8419.9|8419|8425.2|8424.1|8419.8|8418.5|631
1640792400000|2021-12-29 15:40:00|8419.8|8418.9|8419|8418.1|8420.2|8418.9|8417.4|8416|598
1640792700000|2021-12-29 15:45:00|8419.1|8418.2|8421.3|8420.4|8422.5|8421.3|8418.5|8417.4|676
1640793000000|2021-12-29 15:50:00|8421.4|8420.5|8420.2|8418.7|8422|8420.8|8417.7|8416.4|764
1640793300000|2021-12-29 15:55:00|8420|8419.1|8416.6|8415.7|8422.8|8421.5|8415.7|8414.3|1217
1640793600000|2021-12-29 16:00:00|8416.4|8415.5|8414.5|8413|8417.5|8416.6|8411.8|8410.3|1294
1640793900000|2021-12-29 16:05:00|8415|8412.3|8415.2|8414.3|8417.8|8416.7|8413|8411.5|735
1640794200000|2021-12-29 16:10:00|8415.4|8413.9|8413.6|8412.1|8418.2|8417|8413.3|8411.9|459
1640794500000|2021-12-29 16:15:00|8413.3|8412.4|8415.8|8414.3|8416.4|8414.9|8413.3|8412|310
1640794800000|2021-12-29 16:20:00|8415.6|8414.1|8419.3|8417.8|8419.9|8418.7|8414.6|8413.3|378
1640795100000|2021-12-29 16:25:00|8419|8418.1|8421.9|8420.4|8423.4|8422.3|8418.8|8417.5|431
1640795400000|2021-12-29 16:30:00|8422|8420.5|8420.4|8418.9|8422|8420.7|8419.4|8417.9|479
1640795700000|2021-12-29 16:35:00|8420.2|8418.7|8415.5|8414|8420.8|8419.5|8415.5|8414|333
1640796000000|2021-12-29 16:40:00|8415.6|8414.1|8415.7|8414.2|8417.4|8415.9|8415.3|8413.8|313
1640796300000|2021-12-29 16:45:00|8415.6|8414.1|8413.7|8412.2|8416.1|8414.9|8413.7|8412.2|272
1640796600000|2021-12-29 16:50:00|8413.8|8412.3|8415.4|8413.9|8416.1|8414.8|8412.9|8411.6|317
1640796900000|2021-12-29 16:55:00|8415.5|8414|8414.5|8413.6|8415.9|8414.6|8414|8412.8|233
1640797200000|2021-12-29 17:00:00|8414.4|8413.5|8417.4|8415.9|8418.3|8416.9|8413.6|8412.5|378
1640797500000|2021-12-29 17:05:00|8417.3|8415.8|8417.1|8415.6|8417.9|8416.8|8416.1|8414.9|217
1640797800000|2021-12-29 17:10:00|8417|8415.5|8414|8413.1|8417.1|8415.6|8414|8412.7|270
1640798100000|2021-12-29 17:15:00|8414.2|8412.7|8412.9|8411.4|8415.1|8413.8|8412.6|8411.4|385
1640798400000|2021-12-29 17:20:00|8413|8411.5|8411.2|8409.7|8413|8411.6|8410.5|8409.6|305
1640798700000|2021-12-29 17:25:00|8411.3|8409.8|8410.7|8409.2|8412.4|8411|8410.1|8409|225
1640799000000|2021-12-29 17:30:00|8410.6|8409.1|8408.5|8407|8412.1|8411|8408.3|8407|285
1640799300000|2021-12-29 17:35:00|8408.4|8406.9|8409|8407.5|8409.8|8408.6|8407.8|8406.5|207
1640799600000|2021-12-29 17:40:00|8409.1|8407.6|8408.4|8407.5|8409.9|8408.6|8408.2|8407.1|300
1640799900000|2021-12-29 17:45:00|8408.5|8407.6|8409.5|8408|8409.6|8408.4|8407.8|8406.6|245
1640800200000|2021-12-29 17:50:00|8409.6|8408.1|8409.8|8408.3|8410.3|8409.1|8409.3|8408|152
1640800500000|2021-12-29 17:55:00|8409.9|8408.4|8409.6|8408.7|8410.8|8409.8|8409.1|8407.9|279
1640800800000|2021-12-29 18:00:00|8409.5|8408.6|8409.9|8408.4|8410.8|8409.6|8408.6|8407.3|477
1640801100000|2021-12-29 18:05:00|8410|8408.5|8410.6|8409.1|8411.3|8410|8409.8|8408.5|283
1640801400000|2021-12-29 18:10:00|8410.2|8409.3|8410.5|8409.6|8411.4|8410.2|8409.2|8408|361
1640801700000|2021-12-29 18:15:00|8410.6|8409.7|8409.8|8408.9|8411|8409.7|8409.8|8408.9|201
1640802000000|2021-12-29 18:20:00|8409.7|8408.8|8410.1|8409.2|8410.7|8409.4|8409.6|8408.5|118
1640802300000|2021-12-29 18:25:00|8410|8409.1|8407.6|8406.1|8410.1|8409.2|8407.3|8406.1|208
1640802600000|2021-12-29 18:30:00|8407.3|8406.4|8406.8|8405.3|8407.8|8406.6|8406.5|8405.3|148
1640802900000|2021-12-29 18:35:00|8406.9|8405.4|8409|8408.1|8409.4|8408.2|8406.8|8405.4|170
1640803200000|2021-12-29 18:40:00|8409.1|8408.2|8409.2|8408.3|8410.1|8408.6|8408.2|8407|168
1640803500000|2021-12-29 18:45:00|8409.3|8408.4|8408|8407.1|8410.6|8409.5|8407.8|8406.7|250
1640803800000|2021-12-29 18:50:00|8408.3|8406.8|8407.6|8406.1|8408.8|8407.5|8407|8406.1|160
1640804100000|2021-12-29 18:55:00|8407.2|8406.3|8407.4|8406.5|8408.2|8407|8405.5|8404.4|264
1640804400000|2021-12-29 19:00:00|8407.3|8406.4|8408.7|8407.8|8409.5|8408.2|8407|8406.1|253
1640804700000|2021-12-29 19:05:00|8408.5|8407.6|8409.9|8408.4|8410.3|8409.1|8407.4|8406.2|187
1640805000000|2021-12-29 19:10:00|8409.8|8408.9|8409.5|8408.6|8410.6|8409.4|8409.3|8408.2|183
1640805300000|2021-12-29 19:15:00|8409.6|8408.7|8410.3|8408.8|8410.5|8409.3|8409.5|8408.3|150
1640805600000|2021-12-29 19:20:00|8410.1|8409.2|8409.5|8408.6|8410.3|8409.3|8409.4|8408.2|130
1640805900000|2021-12-29 19:25:00|8409.4|8408.5|8409|8408.1|8409.8|8408.6|8408.7|8407.4|132
1640806200000|2021-12-29 19:30:00|8408.9|8408|8407.9|8407|8409.1|8408.1|8407.8|8406.6|154
1640806500000|2021-12-29 19:35:00|8408|8407.1|8407.8|8406.3|8408.7|8407.5|8407.4|8406.1|137
1640806800000|2021-12-29 19:40:00|8407.4|8406.5|8410.5|8409|8410.6|8409.5|8407.4|8406.2|248
1640807100000|2021-12-29 19:45:00|8410.6|8409.1|8411.1|8409.6|8412.1|8410.9|8410.3|8409|184
1640807400000|2021-12-29 19:50:00|8410.8|8409.3|8410.4|8408.9|8410.8|8409.7|8409.3|8408|178
1640807700000|2021-12-29 19:55:00|8410.5|8409|8409.5|8408|8411.1|8409.9|8409.1|8408|357
1640808000000|2021-12-29 20:00:00|8408.9|8408.2|8410.5|8409|8410.7|8409.5|8408.9|8408|308
1640808300000|2021-12-29 20:05:00|8410.4|8408.9|8409.6|8408.1|8410.6|8409.3|8409|8407.9|173
1640808600000|2021-12-29 20:10:00|8409.5|8408|8409.7|8408.8|8410.2|8409|8409.2|8408|122
1640808900000|2021-12-29 20:15:00|8409.8|8408.9|8410.4|8408.9|8410.4|8409.2|8408.5|8407.3|174
1640809200000|2021-12-29 20:20:00|8410.3|8408.8|8410.6|8409.1|8410.7|8409.6|8409.6|8408.5|114
1640809500000|2021-12-29 20:25:00|8410.4|8409.5|8410.9|8409.4|8411.5|8410.3|8410.4|8409|187
1640809800000|2021-12-29 20:30:00|8411|8409.5|8412.3|8410.8|8412.5|8411.2|8410.4|8409|196
1640810100000|2021-12-29 20:35:00|8412.2|8410.7|8413.4|8411.9|8413.6|8412.3|8411.5|8410.2|189
1640810400000|2021-12-29 20:40:00|8413.3|8412.4|8413.5|8412.6|8414|8412.8|8412.3|8411|197
1640810700000|2021-12-29 20:45:00|8413.7|8412.8|8411.9|8410.4|8414.2|8412.8|8411.6|8410.3|212
1640811000000|2021-12-29 20:50:00|8412|8410.5|8412.3|8410.8|8413.3|8411.9|8411.6|8410.1|308
1640811300000|2021-12-29 20:55:00|8412.2|8410.7|8416.6|8415.1|8417.1|8415.7|8412|8410.7|579
1640811600000|2021-12-29 21:00:00|8416.1|8415.2|8415.4|8413.9|8417.9|8416.7|8415.3|8413.8|456
1640811900000|2021-12-29 21:05:00|8415.3|8413.8|8416|8414.5|8416.1|8414.9|8414.8|8413.6|116
1640812200000|2021-12-29 21:10:00|8416.1|8414.6|8415.9|8414.4|8416.2|8415.1|8415.4|8414.3|129
1640812500000|2021-12-29 21:15:00|8416|8414.5|8416.4|8414.9|8416.7|8415.2|8415.9|8414.4|85
1640812800000|2021-12-29 21:20:00|8416.3|8414.8|8414|8412.5|8416.4|8414.9|8413.7|8412.3|193
1640813100000|2021-12-29 21:25:00|8413.9|8412.4|8414.4|8412.9|8414.9|8413.4|8413.6|8412.2|203
1640813400000|2021-12-29 21:30:00|8414.3|8412.8|8417.2|8416.3|8417.8|8416.5|8413.6|8412.3|236
1640813700000|2021-12-29 21:35:00|8416.9|8416|8415|8413.5|8418.5|8417.2|8415|8413.5|210
1640814000000|2021-12-29 21:40:00|8415.2|8413.7|8414.9|8413.4|8415.4|8414|8414.6|8413.2|115
1640814300000|2021-12-29 21:45:00|8414.7|8413.2|8414.5|8413|8415|8413.5|8414.1|8412.6|151
1640814600000|2021-12-29 21:50:00|8414.7|8413.2|8414.4|8412.9|8415.3|8413.2|8413.7|8411.7|411
1640814900000|2021-12-29 21:55:00|8414.7|8412.4|8416|8409.3|8417|8413.3|8413.8|8407.9|521
1640815200000|2021-12-29 22:00:00|8417.5|8407.8|8418.3|8407.3|8418.7|8408.5|8417.4|8406.9|43
1640815500000|2021-12-29 22:05:00|8418.4|8407.4|8417.2|8406.8|8418.5|8408.9|8416.6|8406.3|53
1640815800000|2021-12-29 22:10:00|8417.5|8406.5|8417.8|8406.8|8418.5|8407.5|8416.3|8405.3|144
1640816100000|2021-12-29 22:15:00|8417.9|8406.9|8417.8|8406.8|8418.1|8407.1|8416.3|8405.3|90
1640816400000|2021-12-29 22:20:00|8417.5|8406.5|8417.8|8406.8|8418.1|8407.1|8415.8|8404.8|141
1640816700000|2021-12-29 22:25:00|8417.9|8406.9|8417|8406.9|8417.9|8407.1|8415.3|8404.7|121
1640817000000|2021-12-29 22:30:00|8416.9|8406.3|8417.1|8407.6|8418.2|8408.8|8415.4|8405.5|287
1640817300000|2021-12-29 22:35:00|8416.3|8408.2|8416.5|8408.4|8417.5|8409.1|8416.1|8406.1|132
1640817600000|2021-12-29 22:40:00|8416.4|8408.2|8417.9|8408.7|8419.2|8409.5|8416.1|8407.3|118
1640817900000|2021-12-29 22:45:00|8418|8407.3|8417.6|8408.3|8419.3|8409.2|8414.3|8405.5|251
1640818200000|2021-12-29 22:50:00|8417.7|8408.6|8418.6|8407.8|8419.4|8409.5|8417.3|8406.8|223
1640818500000|2021-12-29 22:55:00|8418.5|8408.8|8418.1|8409.3|8419.6|8410.5|8415.4|8406.8|379
1640818800000|2021-12-29 23:00:00|8418.5|8409.1|8416.7|8413.7|8419|8414.3|8415.5|8406.7|591
1640819100000|2021-12-29 23:05:00|8416.6|8413.8|8416.1|8413.6|8417.5|8414.9|8415.4|8413.5|286
1640819400000|2021-12-29 23:10:00|8416|8413.4|8416|8413.2|8416.7|8414.5|8415.3|8413|278
1640819700000|2021-12-29 23:15:00|8415.9|8413.3|8415.4|8413.9|8416|8414.3|8414.9|8413.2|176
1640820000000|2021-12-29 23:20:00|8415.3|8413.8|8415.7|8414.2|8416.6|8414.7|8415.3|8413.6|148
1640820300000|2021-12-29 23:25:00|8415.6|8414.1|8416|8414.5|8417.1|8415.1|8415.6|8413.7|156
1640820600000|2021-12-29 23:30:00|8416.4|8414|8415.1|8413.6|8416.6|8414.7|8415|8413.3|153
1640820900000|2021-12-29 23:35:00|8415.2|8413.7|8415.3|8413.8|8416.6|8414.1|8414.7|8413.1|127
1640821200000|2021-12-29 23:40:00|8415.2|8413.7|8413.8|8412.3|8416|8414|8413.5|8412|169
1640821500000|2021-12-29 23:45:00|8413.7|8412.2|8415|8413.5|8415.5|8414|8413.7|8412.2|172
1640821800000|2021-12-29 23:50:00|8415.1|8413.6|8416.9|8415.4|8417|8415.5|8414.9|8413.4|148
1640822100000|2021-12-29 23:55:00|8416.8|8415.3|8417.1|8415.6|8418.6|8416.2|8416.6|8415.1|233
1640822400000|2021-12-30 00:00:00|8417.2|8415.7|8413.5|8412|8417.2|8415.7|8413.3|8411.8|411
1640822700000|2021-12-30 00:05:00|8413.4|8411.9|8411.6|8410.1|8413.7|8412.2|8411.2|8409.7|316
1640823000000|2021-12-30 00:10:00|8411.5|8410|8411.7|8410.2|8412.5|8411|8411.5|8410|218
1640823300000|2021-12-30 00:15:00|8411.6|8410.1|8411.5|8410|8412.6|8410.6|8411.4|8409.9|111
1640823600000|2021-12-30 00:20:00|8411.4|8409.9|8412.4|8410.9|8412.8|8411.3|8411.4|8409.9|108
1640823900000|2021-12-30 00:25:00|8412.6|8411.1|8413|8411.5|8413.2|8411.7|8412.4|8410.9|99
1640824200000|2021-12-30 00:30:00|8412.9|8411.4|8412.8|8411.3|8413|8411.5|8412|8410.5|108
1640824500000|2021-12-30 00:35:00|8412.7|8411.2|8412.2|8410.7|8412.7|8411.2|8412|8410.5|118
1640824800000|2021-12-30 00:40:00|8412.3|8410.8|8412.3|8410.8|8412.9|8411.5|8412|8410.8|112
1640825100000|2021-12-30 00:45:00|8412.2|8410.7|8411.6|8410.1|8412.5|8411|8411.5|8410|127
1640825400000|2021-12-30 00:50:00|8411.5|8410|8411.1|8409.6|8412|8410.5|8410.9|8409.4|242
1640825700000|2021-12-30 00:55:00|8411|8409.5|8410.6|8409.1|8411.1|8409.6|8409.7|8408.2|187
1640826000000|2021-12-30 01:00:00|8410.4|8408.9|8410.5|8409|8411.2|8409.8|8410.2|8408.7|222
1640826300000|2021-12-30 01:05:00|8410.4|8408.9|8409.9|8408.4|8410.5|8409|8409.8|8408.3|117
1640826600000|2021-12-30 01:10:00|8409.8|8408.3|8409|8407.5|8410.1|8408.6|8408.6|8407.3|137
1640826900000|2021-12-30 01:15:00|8408.7|8407.2|8407.6|8406.1|8408.8|8407.3|8407.2|8405.8|179
1640827200000|2021-12-30 01:20:00|8407.5|8406|8406.8|8405.3|8408.2|8406.7|8406.6|8405.1|144
1640827500000|2021-12-30 01:25:00|8406.6|8405.1|8407.1|8405.6|8407.5|8406|8406.4|8404.9|145
1640827800000|2021-12-30 01:30:00|8407|8405.5|8406.8|8405.3|8407.1|8405.6|8406.5|8405|170
1640828100000|2021-12-30 01:35:00|8406.7|8405.2|8406.4|8404.9|8407.6|8406.1|8406.1|8404.6|282
1640828400000|2021-12-30 01:40:00|8406.3|8404.8|8405.9|8404.4|8406.6|8405.1|8405.8|8404.3|149
1640828700000|2021-12-30 01:45:00|8406|8404.5|8405.8|8404.3|8406.1|8404.6|8405.3|8404|148
1640829000000|2021-12-30 01:50:00|8405.7|8404.2|8404.4|8402.9|8406|8404.5|8404.1|8402.8|205
1640829300000|2021-12-30 01:55:00|8404.5|8403|8402.8|8401.3|8404.5|8403|8402.4|8400.9|206
1640829600000|2021-12-30 02:00:00|8402.7|8401.2|8403.1|8401.6|8403.3|8401.8|8402.1|8400.6|166
1640829900000|2021-12-30 02:05:00|8403.2|8401.7|8403.7|8402.2|8403.7|8402.2|8402.8|8401.3|127
1640830200000|2021-12-30 02:10:00|8403.8|8402.3|8403.4|8401.9|8403.9|8402.4|8402.9|8401.4|164
1640830500000|2021-12-30 02:15:00|8403.3|8401.8|8403.3|8401.8|8403.3|8402|8402.6|8401.2|101
1640830800000|2021-12-30 02:20:00|8403.2|8401.7|8403.6|8402.1|8403.7|8402.2|8403|8401.5|91
1640831100000|2021-12-30 02:25:00|8403.5|8402|8405.3|8403.8|8405.5|8404.1|8403.5|8402|132
1640831400000|2021-12-30 02:30:00|8405.2|8403.7|8405.7|8404.2|8406.5|8405|8405.1|8403.6|227
1640831700000|2021-12-30 02:35:00|8405.6|8404.1|8405.3|8403.8|8405.8|8404.3|8405|8403.7|111
1640832000000|2021-12-30 02:40:00|8405.4|8403.9|8404.9|8403.4|8405.5|8404|8404.6|8403.2|155
1640832300000|2021-12-30 02:45:00|8405|8403.5|8405.3|8403.8|8405.8|8404.3|8404.8|8403.3|163
1640832600000|2021-12-30 02:50:00|8405.4|8403.9|8405.7|8404.2|8406.2|8404.7|8405.1|8403.8|157
1640832900000|2021-12-30 02:55:00|8405.6|8404.1|8405.8|8404.3|8405.9|8404.6|8405.1|8403.6|168
1640833200000|2021-12-30 03:00:00|8405.9|8404.4|8406.5|8405|8406.6|8405.1|8405.5|8404|153
1640833500000|2021-12-30 03:05:00|8406.6|8405.1|8407.2|8406.3|8407.5|8406.4|8406.2|8404.9|111
1640833800000|2021-12-30 03:10:00|8407.1|8406.2|8407.5|8406|8407.9|8406.4|8406.8|8405.5|132
1640834100000|2021-12-30 03:15:00|8407.3|8405.8|8406.9|8405.4|8407.8|8406.3|8406.6|8405.4|142
1640834400000|2021-12-30 03:20:00|8407|8405.5|8406.5|8405|8407.1|8405.7|8406.3|8404.8|107
1640834700000|2021-12-30 03:25:00|8406.6|8405.1|8405.9|8404.4|8406.9|8405.5|8405.8|8404.3|167
1640835000000|2021-12-30 03:30:00|8405.8|8404.3|8406.5|8405|8406.8|8405.3|8405.8|8404.3|145
1640835300000|2021-12-30 03:35:00|8406.4|8404.9|8406.8|8405.3|8407.1|8405.6|8406.4|8404.9|149
1640835600000|2021-12-30 03:40:00|8406.7|8405.2|8406.3|8404.8|8406.9|8405.5|8406|8404.5|100
1640835900000|2021-12-30 03:45:00|8406.2|8404.7|8407.1|8405.6|8407.6|8406.1|8406.2|8404.7|166
1640836200000|2021-12-30 03:50:00|8407.2|8405.7|8405.9|8404.4|8407.3|8405.8|8405.8|8404.3|151
1640836500000|2021-12-30 03:55:00|8405.8|8404.3|8407.4|8405.9|8407.4|8406.1|8405.8|8404.3|211
1640836800000|2021-12-30 04:00:00|8407.2|8405.7|8407|8405.5|8407.6|8406.1|8406.6|8405.3|169
1640837100000|2021-12-30 04:05:00|8407.1|8405.6|8405.9|8404.4|8407.1|8405.6|8405.9|8404.4|107
1640837400000|2021-12-30 04:10:00|8406|8404.5|8405.9|8404.4|8406.2|8405|8405.7|8404.2|86
1640837700000|2021-12-30 04:15:00|8406|8404.5|8405.9|8404.4|8406.2|8404.8|8405.7|8404.3|92
1640838000000|2021-12-30 04:20:00|8406|8404.5|8403.9|8402.4|8406|8404.5|8403.8|8402.3|115
1640838300000|2021-12-30 04:25:00|8403.8|8402.3|8403.8|8402.3|8404.1|8402.7|8403.4|8401.9|88
1640838600000|2021-12-30 04:30:00|8403.7|8402.2|8403.5|8402|8404|8402.6|8403.2|8401.9|158
1640838900000|2021-12-30 04:35:00|8403.6|8402.1|8403.6|8402.1|8403.8|8402.3|8403|8401.5|98
1640839200000|2021-12-30 04:40:00|8403.7|8402.2|8403.3|8402.4|8403.8|8402.5|8403|8401.7|80
1640839500000|2021-12-30 04:45:00|8403.4|8402.5|8403.5|8402.6|8403.8|8402.6|8403.2|8401.9|101
1640839800000|2021-12-30 04:50:00|8403.4|8402.5|8403.1|8402.2|8403.8|8402.7|8403|8401.9|104
1640840100000|2021-12-30 04:55:00|8403.4|8401.9|8404.3|8402.8|8404.5|8403.1|8403|8401.8|112
1640840400000|2021-12-30 05:00:00|8404.2|8402.7|8405.4|8404.5|8405.8|8404.7|8403.8|8402.5|236
1640840700000|2021-12-30 05:05:00|8405.3|8404.4|8404.9|8404|8405.8|8404.5|8404.6|8403.6|91
1640841000000|2021-12-30 05:10:00|8404.8|8403.9|8404.6|8403.1|8405.2|8404|8403.4|8402.2|170
1640841300000|2021-12-30 05:15:00|8404.5|8403|8403.2|8402.3|8404.6|8403.1|8403.1|8401.9|150
1640841600000|2021-12-30 05:20:00|8403.4|8402.5|8404.5|8403|8404.6|8403.1|8403.2|8402|90
1640841900000|2021-12-30 05:25:00|8404.6|8403.1|8404.6|8403.1|8405|8403.5|8404.4|8402.9|102
1640842200000|2021-12-30 05:30:00|8404.5|8403|8403.9|8402.4|8404.7|8403.4|8403.5|8402.4|179
1640842500000|2021-12-30 05:35:00|8403.8|8402.3|8402.4|8401.5|8404.1|8402.6|8401.5|8400.5|210
1640842800000|2021-12-30 05:40:00|8402.1|8401.2|8403.2|8401.7|8403.2|8401.7|8401.9|8400.7|186
1640843100000|2021-12-30 05:45:00|8403.1|8401.6|8402.5|8401.6|8403.6|8402.2|8402.4|8401.2|205
1640843400000|2021-12-30 05:50:00|8402.4|8401.5|8402.6|8401.7|8403.2|8402|8402.4|8401.2|91
1640843700000|2021-12-30 05:55:00|8402.7|8401.8|8402.1|8400.6|8403.2|8401.9|8401.3|8400.2|177
1640844000000|2021-12-30 06:00:00|8401.9|8401|8401.9|8401|8402.7|8401.5|8401.7|8400.5|174
1640844300000|2021-12-30 06:05:00|8402|8401.1|8400.4|8399.5|8402.7|8401.5|8400.4|8399.3|155
1640844600000|2021-12-30 06:10:00|8400.7|8399.2|8400.6|8399.7|8401.1|8399.9|8400.4|8399.2|123
1640844900000|2021-12-30 06:15:00|8400.7|8399.8|8400.3|8398.8|8401|8399.9|8399.6|8398.4|180
1640845200000|2021-12-30 06:20:00|8400.5|8399|8398.5|8397.6|8400.6|8399.1|8398.4|8397.2|192
1640845500000|2021-12-30 06:25:00|8398.6|8397.7|8400.8|8399.3|8401.1|8399.8|8398.5|8397.4|268
1640845800000|2021-12-30 06:30:00|8400.9|8399.4|8399.8|8398.3|8401.3|8399.8|8398.7|8397.4|243
1640846100000|2021-12-30 06:35:00|8399.7|8398.2|8399.2|8398.3|8399.9|8398.6|8399|8397.7|180
1640846400000|2021-12-30 06:40:00|8399.1|8398.2|8399.4|8397.9|8400.6|8399.2|8399|8397.6|158
1640846700000|2021-12-30 06:45:00|8399.3|8397.8|8400.9|8399.4|8401.4|8400.1|8398.4|8397.2|294
1640847000000|2021-12-30 06:50:00|8401|8399.5|8399.7|8398.2|8401.7|8400.5|8398.9|8397.6|318
1640847300000|2021-12-30 06:55:00|8399.5|8398|8401|8399.5|8401.2|8399.7|8398.9|8397.6|269
1640847600000|2021-12-30 07:00:00|8401.2|8399.7|8400.6|8399.1|8402|8400.6|8400|8398.7|403
1640847900000|2021-12-30 07:05:00|8400.7|8399.2|8402.5|8401|8402.8|8401.5|8399.9|8398.4|348
1640848200000|2021-12-30 07:10:00|8402.1|8401.2|8400.7|8399.2|8402.6|8401.4|8398.8|8397.5|356
1640848500000|2021-12-30 07:15:00|8400.8|8399.3|8401.7|8400.2|8402.4|8400.9|8400.3|8399.1|323
1640848800000|2021-12-30 07:20:00|8401.6|8400.1|8402.5|8401|8402.6|8401.3|8401.4|8400|251
1640849100000|2021-12-30 07:25:00|8402.6|8401.1|8400|8398.5|8402.8|8401.3|8398.5|8397.1|276
1640849400000|2021-12-30 07:30:00|8399.9|8398.4|8400|8398.5|8400.3|8399.1|8399.2|8398.1|318
1640849700000|2021-12-30 07:35:00|8400.1|8398.6|8402.4|8401.5|8403|8401.6|8399.4|8398.2|378
1640850000000|2021-12-30 07:40:00|8402.8|8401.3|8403.9|8403|8405.1|8403.7|8402.5|8401|363
1640850300000|2021-12-30 07:45:00|8404.2|8402.7|8403.9|8402.4|8405.1|8404.2|8402.9|8401.8|416
1640850600000|2021-12-30 07:50:00|8403.8|8402.9|8405|8403.5|8406|8404.8|8403.5|8402.5|283
1640850900000|2021-12-30 07:55:00|8405.1|8403.6|8401|8399.5|8406.1|8404.8|8401|8399.5|518
1640851200000|2021-12-30 08:00:00|8400.9|8399.4|8398.8|8397.3|8401.2|8399.8|8396.9|8395.8|545
1640851500000|2021-12-30 08:05:00|8398.7|8397.2|8401.8|8400.3|8402.9|8401.5|8398.4|8397.1|445
1640851800000|2021-12-30 08:10:00|8401.9|8400.4|8400.9|8399.4|8403.8|8402.4|8399.7|8398.4|395
1640852100000|2021-12-30 08:15:00|8400.8|8399.3|8400.5|8399|8401.7|8400.3|8399.5|8398.3|341
1640852400000|2021-12-30 08:20:00|8400.6|8399.1|8399.5|8398|8400.6|8399.1|8397.2|8396.1|395
1640852700000|2021-12-30 08:25:00|8399.1|8398.2|8396.1|8395.2|8399.9|8398.6|8394.8|8393.6|380
1640853000000|2021-12-30 08:30:00|8396|8395.1|8397.9|8396.4|8399|8397.7|8395.9|8394.4|334
1640853300000|2021-12-30 08:35:00|8398.1|8396.6|8401.5|8400.6|8403.3|8401.9|8397.9|8396.6|398
1640853600000|2021-12-30 08:40:00|8401.7|8400.8|8402.2|8400.7|8404|8402.5|8400.8|8399.7|407
1640853900000|2021-12-30 08:45:00|8402.1|8400.6|8403.9|8402.4|8404|8402.5|8400.7|8399.5|367
1640854200000|2021-12-30 08:50:00|8403.8|8402.3|8400.4|8398.9|8405.1|8403.6|8400.3|8398.8|413
1640854500000|2021-12-30 08:55:00|8400.3|8398.8|8399.8|8398.3|8401.9|8400.7|8398|8396.7|512
1640854800000|2021-12-30 09:00:00|8400|8398.5|8399|8397.5|8400.7|8399.5|8398.3|8397|368
1640855100000|2021-12-30 09:05:00|8399.1|8397.6|8399.8|8398.3|8402.2|8400.7|8398.6|8397.5|351
1640855400000|2021-12-30 09:10:00|8399.7|8398.2|8398|8396.5|8399.9|8398.7|8397.8|8396.5|277
1640855700000|2021-12-30 09:15:00|8397.9|8396.4|8395.8|8394.3|8398.3|8396.8|8395.1|8393.8|407
1640856000000|2021-12-30 09:20:00|8395.9|8394.4|8400.7|8399.2|8401.2|8399.8|8395.7|8394.2|396
1640856300000|2021-12-30 09:25:00|8400.6|8399.1|8399.5|8398|8401.2|8400|8399.3|8397.8|293
1640856600000|2021-12-30 09:30:00|8399.4|8397.9|8398.7|8397.2|8400.1|8398.6|8397.6|8396.1|300
1640856900000|2021-12-30 09:35:00|8398.6|8397.1|8399.4|8397.9|8399.5|8398.3|8397.8|8396.6|276
1640857200000|2021-12-30 09:40:00|8399.6|8398.1|8399.9|8398.4|8400.1|8398.9|8398.1|8396.7|228
1640857500000|2021-12-30 09:45:00|8399.6|8398.7|8401.1|8399.6|8401.3|8400.2|8399|8397.5|244
1640857800000|2021-12-30 09:50:00|8400.9|8399.4|8400.9|8399.4|8401.6|8400.1|8399.6|8398.4|187
1640858100000|2021-12-30 09:55:00|8401|8399.5|8397.8|8396.3|8401.7|8400.4|8397.3|8396.1|347
1640858400000|2021-12-30 10:00:00|8397.9|8396.4|8396.2|8394.7|8399.1|8397.8|8395.7|8394.3|467
1640858700000|2021-12-30 10:05:00|8396.1|8394.6|8396.4|8394.9|8397|8395.7|8395.9|8394.4|317
1640859000000|2021-12-30 10:10:00|8396.1|8395.2|8394.5|8393|8396.7|8395.6|8394|8392.7|332
1640859300000|2021-12-30 10:15:00|8394.4|8392.9|8394.1|8393.2|8394.6|8393.2|8392.7|8391.4|253
1640859600000|2021-12-30 10:20:00|8394.4|8392.9|8393.6|8392.1|8394.5|8393.2|8392.6|8391.3|357
1640859900000|2021-12-30 10:25:00|8393.5|8392|8393.4|8391.9|8394.1|8392.7|8392.6|8391.2|304
1640860200000|2021-12-30 10:30:00|8393.5|8392|8395.1|8393.6|8395.1|8394.1|8392.2|8390.7|338
1640860500000|2021-12-30 10:35:00|8395|8393.5|8393.8|8392.3|8395.5|8394.2|8392.8|8391.4|292
1640860800000|2021-12-30 10:40:00|8393.7|8392.2|8396.3|8394.8|8397.4|8395.9|8392.8|8391.3|401
1640861100000|2021-12-30 10:45:00|8396.2|8394.7|8396.4|8394.9|8397.3|8396|8395.1|8393.9|327
1640861400000|2021-12-30 10:50:00|8396.3|8394.8|8393.8|8392.3|8396.4|8394.9|8392.9|8391.5|379
1640861700000|2021-12-30 10:55:00|8394|8392.5|8394.7|8393.2|8395.1|8393.6|8392.4|8391.1|414
1640862000000|2021-12-30 11:00:00|8394.8|8393.3|8395.4|8394.5|8395.8|8394.5|8392|8390.8|350
1640862300000|2021-12-30 11:05:00|8395.3|8394.4|8395.6|8394.1|8396.6|8395.2|8395.2|8393.9|351
1640862600000|2021-12-30 11:10:00|8395.7|8394.2|8395|8393.5|8396.8|8395.3|8394.6|8393.4|369
1640862900000|2021-12-30 11:15:00|8395.1|8393.6|8394.5|8393|8395.1|8393.7|8392.3|8391|305
1640863200000|2021-12-30 11:20:00|8394.6|8393.1|8394.6|8393.1|8395.8|8394.5|8393.9|8392.5|265
1640863500000|2021-12-30 11:25:00|8394.5|8393|8394.3|8392.8|8396.1|8394.6|8393.6|8392.5|341
1640863800000|2021-12-30 11:30:00|8394.2|8392.7|8397.4|8395.9|8398.9|8397.4|8393.7|8392.4|248
1640864100000|2021-12-30 11:35:00|8397.5|8396|8394.2|8392.7|8397.5|8396.2|8393.8|8392.5|307
1640864400000|2021-12-30 11:40:00|8394.1|8393.2|8395.4|8393.9|8396.3|8394.8|8393.4|8392.1|258
1640864700000|2021-12-30 11:45:00|8395.3|8393.8|8396.6|8395.1|8396.7|8395.3|8393.7|8392.2|302
1640865000000|2021-12-30 11:50:00|8396.7|8395.2|8397.9|8396.4|8398.6|8397.1|8395.9|8394.6|280
1640865300000|2021-12-30 11:55:00|8397.7|8396.8|8398.8|8397.3|8398.8|8397.5|8394.7|8393.5|501
1640865600000|2021-12-30 12:00:00|8398.6|8397.1|8398.7|8397.2|8399.7|8398.2|8397.2|8395.7|361
1640865900000|2021-12-30 12:05:00|8398.8|8397.3|8396|8394.5|8399.3|8397.8|8395.7|8394.2|289
1640866200000|2021-12-30 12:10:00|8395.8|8394.3|8394.9|8393.4|8396.3|8395.1|8394.5|8393|273
1640866500000|2021-12-30 12:15:00|8395|8393.5|8393.5|8392|8395.1|8393.6|8393.1|8391.8|355
1640866800000|2021-12-30 12:20:00|8393.6|8392.1|8395.4|8393.9|8396|8394.7|8393.4|8391.9|291
1640867100000|2021-12-30 12:25:00|8395.5|8394|8394.3|8392.8|8395.5|8394.3|8393.9|8392.4|292
1640867400000|2021-12-30 12:30:00|8394.5|8393|8394.3|8392.8|8395.2|8393.7|8393.4|8391.9|487
1640867700000|2021-12-30 12:35:00|8394.2|8392.7|8394.4|8392.9|8394.8|8393.3|8392.2|8390.8|457
1640868000000|2021-12-30 12:40:00|8394.3|8392.8|8393.9|8392.4|8395.1|8393.6|8392.6|8391.3|399
1640868300000|2021-12-30 12:45:00|8394|8392.5|8394.4|8392.9|8395.2|8393.7|8393.2|8391.9|416
1640868600000|2021-12-30 12:50:00|8394.5|8393|8394.6|8393.1|8396|8394.6|8394|8392.7|343
1640868900000|2021-12-30 12:55:00|8394.7|8393.2|8393.1|8391.6|8396|8394.6|8393.1|8391.6|566
1640869200000|2021-12-30 13:00:00|8393.3|8391.8|8388.6|8387.1|8393.6|8392.2|8386.4|8385.2|762
1640869500000|2021-12-30 13:05:00|8388.7|8387.2|8391.3|8389.8|8391.7|8390.4|8388.4|8387|517
1640869800000|2021-12-30 13:10:00|8391.2|8389.7|8390.2|8388.7|8394.1|8392.6|8390.2|8388.7|447
1640870100000|2021-12-30 13:15:00|8390.1|8388.6|8391|8389.5|8391.9|8390.6|8388.5|8387|309
1640870400000|2021-12-30 13:20:00|8391.2|8389.7|8396|8394.5|8396.6|8395.1|8390.9|8389.5|444
1640870700000|2021-12-30 13:25:00|8395.9|8394.4|8395|8389.4|8396.4|8394.7|8393.9|8389.4|352
1640871000000|2021-12-30 13:30:00|8394.8|8389.1|8392.8|8391.3|8395|8393|8391.2|8389.1|611
1640871300000|2021-12-30 13:35:00|8392.9|8391.4|8394.5|8393|8395.4|8394.3|8392.2|8390.8|493
1640871600000|2021-12-30 13:40:00|8394.6|8393.1|8393.1|8391.6|8395.5|8394|8392.7|8391.3|408
1640871900000|2021-12-30 13:45:00|8393.3|8391.8|8391.8|8390.3|8394.9|8393.4|8391.7|8390.2|448
1640872200000|2021-12-30 13:50:00|8391.9|8390.4|8387|8385.5|8392.4|8390.9|8386.4|8385|546
1640872500000|2021-12-30 13:55:00|8386.9|8385.4|8383.2|8381.7|8387.2|8385.9|8381.8|8380.8|824
1640872800000|2021-12-30 14:00:00|8383.3|8381.8|8383.4|8381.9|8385.2|8383.9|8382.7|8381.4|754
1640873100000|2021-12-30 14:05:00|8383.5|8382|8387.6|8386.7|8388|8386.9|8382.7|8381.3|616
1640873400000|2021-12-30 14:10:00|8387.7|8386.8|8389|8387.5|8389.1|8387.8|8385.1|8384|441
1640873700000|2021-12-30 14:15:00|8388.9|8387.4|8390.5|8389|8390.8|8389.5|8386.5|8385.3|400
1640874000000|2021-12-30 14:20:00|8390.4|8388.9|8387.8|8386.3|8392|8390.5|8386.6|8385.5|537
1640874300000|2021-12-30 14:25:00|8387.7|8386.2|8388.4|8386.9|8390.4|8388.9|8387.4|8386.2|535
1640874600000|2021-12-30 14:30:00|8388.3|8386.8|8384.8|8383.3|8388.3|8387|8384|8382.6|700
1640874900000|2021-12-30 14:35:00|8384.9|8383.4|8386.6|8385.1|8386.6|8385.1|8383.5|8382|450
1640875200000|2021-12-30 14:40:00|8386.7|8385.2|8387|8385.5|8387.4|8386.2|8384.9|8383.4|403
1640875500000|2021-12-30 14:45:00|8386.9|8385.4|8386.5|8385|8388.5|8387.1|8386|8384.9|588
1640875800000|2021-12-30 14:50:00|8385.7|8384.8|8385.9|8385|8387.6|8386.3|8385|8383.7|519
1640876100000|2021-12-30 14:55:00|8386.2|8384.7|8389.1|8388.2|8390.8|8389.5|8386|8384.7|783
1640876400000|2021-12-30 15:00:00|8389.4|8387.9|8390.7|8389.2|8391.3|8390.2|8387.4|8386|678
1640876700000|2021-12-30 15:05:00|8390.4|8389.5|8389.5|8388|8391.4|8390.2|8388.3|8387.2|572
1640877000000|2021-12-30 15:10:00|8389.6|8388.1|8389|8387.5|8391|8389.8|8388.5|8387.2|465
1640877300000|2021-12-30 15:15:00|8388.9|8387.4|8383.1|8381.6|8389.3|8388.1|8382.5|8381.2|464
1640877600000|2021-12-30 15:20:00|8383|8381.5|8380.9|8380|8383.2|8382.1|8380.5|8379.3|558
1640877900000|2021-12-30 15:25:00|8381.1|8379.6|8382|8380.5|8382.6|8381.2|8380.5|8379.3|523
1640878200000|2021-12-30 15:30:00|8381.5|8380.6|8382.3|8380.8|8383.8|8382.6|8381.2|8380|455
1640878500000|2021-12-30 15:35:00|8382.4|8380.9|8383.9|8382.4|8384.5|8383|8381|8379.7|489
1640878800000|2021-12-30 15:40:00|8384|8382.5|8383.2|8381.7|8385|8383.8|8382.7|8381.4|608
1640879100000|2021-12-30 15:45:00|8383.3|8381.8|8381.3|8379.8|8384.2|8382.7|8380.6|8379.5|636
1640879400000|2021-12-30 15:50:00|8381.4|8379.9|8391.5|8390|8391.8|8390.3|8381.4|8379.9|774
1640879700000|2021-12-30 15:55:00|8391.4|8389.9|8394.8|8393.3|8397.3|8396.1|8391.3|8389.9|1025
1640880000000|2021-12-30 16:00:00|8394.9|8393.4|8392.9|8391.4|8397.1|8395.8|8391.9|8390.7|754
1640880300000|2021-12-30 16:05:00|8393|8391.5|8391.8|8390.3|8396.8|8395.3|8391.7|8390.2|398
1640880600000|2021-12-30 16:10:00|8391.7|8390.2|8390.9|8389.4|8392.2|8391|8390.4|8389|366
1640880900000|2021-12-30 16:15:00|8390.7|8389.2|8388.3|8386.8|8391.5|8390|8386.3|8384.8|474
1640881200000|2021-12-30 16:20:00|8388.2|8386.7|8391.7|8390.2|8394.9|8390.6|8388.2|8386.7|418
1640881500000|2021-12-30 16:25:00|8391.8|8390.3|8391|8389.5|8392.4|8390.9|8389.4|8387.9|414
1640881800000|2021-12-30 16:30:00|8390.8|8389.3|8390.8|8389.3|8391.8|8390.3|8389.7|8388.2|320
1640882100000|2021-12-30 16:35:00|8390.9|8389.4|8390.3|8389.4|8391.8|8390.3|8390.3|8388.9|266
1640882400000|2021-12-30 16:40:00|8390.5|8389|8389.2|8387.7|8391.5|8390|8387.3|8386.3|299
1640882700000|2021-12-30 16:45:00|8389.1|8387.6|8387.2|8385.7|8389.5|8388|8386.8|8385.3|296
1640883000000|2021-12-30 16:50:00|8387.3|8385.8|8385.6|8384.1|8387.3|8385.9|8384.5|8383|316
1640883300000|2021-12-30 16:55:00|8385.7|8384.2|8384.4|8382.9|8385.8|8384.3|8383.2|8381.7|276
1640883600000|2021-12-30 17:00:00|8384.3|8382.8|8388.2|8386.7|8388.3|8386.8|8384.1|8382.8|212
1640883900000|2021-12-30 17:05:00|8388.5|8387|8386.6|8385.1|8389|8387.6|8385.9|8384.5|230
1640884200000|2021-12-30 17:10:00|8386.5|8385|8387.3|8385.8|8388.7|8387.2|8386.5|8385|238
1640884500000|2021-12-30 17:15:00|8387.4|8385.9|8384.6|8383.1|8388.3|8386.8|8384.5|8383|218
1640884800000|2021-12-30 17:20:00|8384.5|8383|8386.7|8385.2|8387|8385.5|8384.2|8382.9|306
1640885100000|2021-12-30 17:25:00|8386.6|8385.1|8386.8|8385.3|8388.6|8387.2|8386.3|8384.8|283
1640885400000|2021-12-30 17:30:00|8386.9|8385.4|8388|8386.5|8388.1|8387|8386.7|8385.2|222
1640885700000|2021-12-30 17:35:00|8387.9|8386.4|8389.3|8387.8|8389.3|8388.1|8387.2|8385.9|316
1640886000000|2021-12-30 17:40:00|8389.2|8387.7|8391.9|8390.4|8392.3|8390.8|8389.2|8387.7|223
1640886300000|2021-12-30 17:45:00|8392|8390.5|8388.9|8387.4|8392.6|8391.1|8388.9|8387.4|242
1640886600000|2021-12-30 17:50:00|8389|8387.5|8388.4|8386.9|8389.1|8387.6|8387.1|8385.8|188
1640886900000|2021-12-30 17:55:00|8388.5|8387|8391|8389.5|8391.4|8389.9|8388.1|8386.6|352
1640887200000|2021-12-30 18:00:00|8391.1|8389.6|8390.8|8389.3|8391.4|8389.9|8389.9|8388.4|202
1640887500000|2021-12-30 18:05:00|8390.9|8389.4|8388|8386.5|8390.9|8389.4|8387.6|8386.1|156
1640887800000|2021-12-30 18:10:00|8387.9|8386.4|8385.7|8384.2|8388.8|8387.3|8385.2|8383.9|192
1640888100000|2021-12-30 18:15:00|8385.6|8384.1|8386.4|8384.9|8388.1|8386.6|8384.1|8382.6|245
1640888400000|2021-12-30 18:20:00|8386.3|8384.8|8384.2|8382.7|8386.9|8385.4|8382.9|8381.4|215
1640888700000|2021-12-30 18:25:00|8384.1|8382.6|8388.5|8387|8389.2|8387.9|8383.9|8382.4|302
1640889000000|2021-12-30 18:30:00|8388.8|8387.3|8388.4|8386.9|8389.1|8387.8|8387.6|8386.1|188
1640889300000|2021-12-30 18:35:00|8388.3|8386.8|8385.7|8384.2|8388.3|8386.8|8385.4|8384|205
1640889600000|2021-12-30 18:40:00|8385.8|8384.3|8386.6|8385.1|8387.6|8386.1|8385.6|8384.1|165
1640889900000|2021-12-30 18:45:00|8386.7|8385.2|8384.7|8383.2|8386.7|8385.2|8384.3|8383.2|179
1640890200000|2021-12-30 18:50:00|8384.6|8383.1|8382.8|8381.3|8385.1|8383.6|8380.6|8379.1|381
1640890500000|2021-12-30 18:55:00|8382.6|8381.1|8382.9|8381.4|8383.1|8381.9|8381.7|8380.6|184
1640890800000|2021-12-30 19:00:00|8383|8381.5|8382.9|8381.4|8384.7|8383.2|8381.9|8380.8|217
1640891100000|2021-12-30 19:05:00|8383.2|8381.7|8383.8|8382.3|8384.3|8382.9|8382.6|8381.3|217
1640891400000|2021-12-30 19:10:00|8384|8382.5|8385.6|8384.1|8385.6|8384.1|8383.5|8382.2|188
1640891700000|2021-12-30 19:15:00|8385.5|8384|8385.7|8384.2|8385.9|8384.6|8384.7|8383.2|167
1640892000000|2021-12-30 19:20:00|8385.6|8384.1|8385.4|8383.9|8386.1|8384.6|8385.2|8383.8|148
1640892300000|2021-12-30 19:25:00|8385.3|8383.8|8385.3|8383.8|8385.9|8384.5|8385.1|8383.6|162
1640892600000|2021-12-30 19:30:00|8385.4|8383.9|8385.7|8384.2|8386.3|8384.9|8385.3|8383.9|171
1640892900000|2021-12-30 19:35:00|8385.6|8384.1|8384.3|8382.8|8385.7|8384.3|8384.1|8382.7|174
1640893200000|2021-12-30 19:40:00|8384.4|8382.9|8383.9|8382.4|8384.4|8382.9|8383.1|8381.7|120
1640893500000|2021-12-30 19:45:00|8383.8|8382.3|8384.5|8383|8384.5|8383|8383.3|8382|120
1640893800000|2021-12-30 19:50:00|8384.4|8382.9|8385|8383.5|8385.9|8384.5|8383.7|8382.3|174
1640894100000|2021-12-30 19:55:00|8384.9|8383.4|8385.8|8384.3|8388.2|8386.7|8383.9|8382.5|387
1640894400000|2021-12-30 20:00:00|8385.7|8384.2|8384.3|8382.8|8386.9|8385.6|8384.2|8382.7|442
1640894700000|2021-12-30 20:05:00|8384.2|8382.7|8385.6|8384.1|8386.1|8384.6|8382.7|8381.2|242
1640895000000|2021-12-30 20:10:00|8385.5|8384|8385.9|8384.4|8386.4|8384.9|8384.7|8383.5|175
1640895300000|2021-12-30 20:15:00|8385.4|8384.5|8386.4|8384.9|8386.7|8385.2|8385.4|8384.1|198
1640895600000|2021-12-30 20:20:00|8386.3|8384.8|8386.4|8384.9|8386.7|8385.2|8385.8|8384.3|151
1640895900000|2021-12-30 20:25:00|8386.5|8385|8385.5|8384|8386.5|8385|8385|8383.7|186
1640896200000|2021-12-30 20:30:00|8385.4|8383.9|8384.6|8383.1|8385.6|8384.1|8384.2|8382.8|195
1640896500000|2021-12-30 20:35:00|8384.5|8383|8384.9|8383.4|8385.5|8384|8384|8382.9|180
1640896800000|2021-12-30 20:40:00|8385|8383.5|8386|8384.5|8386.6|8385.1|8384.9|8383.4|210
1640897100000|2021-12-30 20:45:00|8386.1|8384.6|8387.4|8385.9|8387.5|8386|8386|8384.5|154
1640897400000|2021-12-30 20:50:00|8387.5|8386|8386|8384.5|8388.7|8387.2|8385.3|8383.8|321
1640897700000|2021-12-30 20:55:00|8386.1|8384.6|8387.8|8386.3|8388.2|8387|8385.7|8384.2|292
1640898000000|2021-12-30 21:00:00|8388|8386.5|8391.5|8390|8391.6|8390.1|8387.8|8386.3|283
1640898300000|2021-12-30 21:05:00|8391.6|8390.1|8393.4|8391.9|8393.6|8392.1|8391.3|8389.8|203
1640898600000|2021-12-30 21:10:00|8393.3|8391.8|8392.3|8390.8|8393.3|8391.8|8392.1|8390.6|149
1640898900000|2021-12-30 21:15:00|8392.4|8390.9|8391.8|8390.3|8392.5|8391|8391.2|8390.1|100
1640899200000|2021-12-30 21:20:00|8391.6|8390.1|8390.2|8388.7|8391.7|8390.2|8389.9|8388.6|105
1640899500000|2021-12-30 21:25:00|8390.1|8388.6|8389.5|8388|8390.3|8388.8|8389.1|8387.6|117
1640899800000|2021-12-30 21:30:00|8389.4|8387.9|8388.7|8387.2|8389.7|8388.2|8388.3|8387.1|74
1640900100000|2021-12-30 21:35:00|8388.8|8387.3|8388.6|8387.1|8389.3|8387.8|8387.8|8386.3|142
1640900400000|2021-12-30 21:40:00|8388.5|8387|8388.8|8387.3|8389|8387.5|8388.4|8386.9|118
1640900700000|2021-12-30 21:45:00|8388.9|8387.4|8388.9|8387.4|8389.6|8388.1|8388.7|8387.2|144
1640901000000|2021-12-30 21:50:00|8389|8387.5|8389|8386.6|8389.9|8387.7|8388.4|8385.8|291
1640901300000|2021-12-30 21:55:00|8389.1|8386.5|8393.7|8382.7|8393.9|8387.8|8388.6|8382.3|1010
1640901600000|2021-12-30 22:00:00|8393|8382|8393.7|8382.7|8394.5|8383.5|8392.8|8381.8|63
1640901900000|2021-12-30 22:05:00|8393.8|8382.8|8393.4|8382.4|8394.7|8383.7|8392.1|8381.1|92
1640902200000|2021-12-30 22:10:00|8393.9|8382.9|8393.6|8382.6|8395|8384|8392.5|8381.5|180
1640902500000|2021-12-30 22:15:00|8393.4|8382.4|8393.3|8382.3|8394.8|8383.8|8391.6|8380.6|219
1640902800000|2021-12-30 22:20:00|8393.2|8382.2|8393.8|8382.8|8394.6|8383.6|8392.3|8381.3|167
1640903100000|2021-12-30 22:25:00|8393.4|8382.4|8392.7|8381.7|8395.5|8384.5|8391.3|8380.3|242
1640903400000|2021-12-30 22:30:00|8393|8382|8394.2|8383.2|8395.2|8384.9|8392.3|8381.3|465
1640903700000|2021-12-30 22:35:00|8394.1|8383.1|8392.1|8382.1|8396|8385|8392|8381|351
1640904000000|2021-12-30 22:40:00|8392.3|8382|8392.6|8383.4|8396.1|8385.1|8390.7|8381.6|254
1640904300000|2021-12-30 22:45:00|8392.9|8382.7|8392.4|8383.4|8393.4|8383.9|8392.1|8382.1|291
1640904600000|2021-12-30 22:50:00|8392.3|8383.3|8392.8|8383|8393.7|8383.8|8392.3|8382.3|213
1640904900000|2021-12-30 22:55:00|8393.3|8382.8|8393.7|8382.7|8395.5|8384.5|8392.1|8381.1|402
1640905200000|2021-12-30 23:00:00|8393.8|8382.8|8391|8387.2|8394|8387.7|8388.4|8382.3|803
1640905500000|2021-12-30 23:05:00|8390.9|8387.6|8389.9|8386.5|8391.4|8388.4|8389.4|8386|381
1640905800000|2021-12-30 23:10:00|8390|8386.4|8390.5|8388|8391.5|8389|8388.5|8385.2|583
1640906100000|2021-12-30 23:15:00|8390.4|8388.2|8390.2|8388.7|8391.2|8389.5|8389.9|8388|270
1640906400000|2021-12-30 23:20:00|8390.1|8388.6|8390.8|8389.3|8391.1|8389.6|8390|8388.2|163
1640906700000|2021-12-30 23:25:00|8390.9|8389.4|8391|8389.5|8391.1|8389.6|8390.3|8388.8|151
1640907000000|2021-12-30 23:30:00|8390.9|8389.4|8390|8388.5|8391.3|8389.6|8389.8|8388.1|156
1640907300000|2021-12-30 23:35:00|8390.4|8388.1|8388.8|8387.3|8390.7|8388.8|8388|8386.4|198
1640907600000|2021-12-30 23:40:00|8389|8387.5|8388|8386.5|8389.6|8387.8|8387.3|8385.8|129
1640907900000|2021-12-30 23:45:00|8388.1|8386.6|8389.9|8388.4|8390.2|8388.5|8387.8|8386.3|165
1640908200000|2021-12-30 23:50:00|8389.7|8388.2|8390.3|8388.8|8391|8389.2|8389.7|8387.9|107
1640908500000|2021-12-30 23:55:00|8390.2|8388.7|8389.4|8387.9|8390.4|8388.7|8388.8|8387.2|195
1640908800000|2021-12-31 00:00:00|8389.3|8387.8|8390.4|8388.9|8390.7|8389.2|8388.8|8387.2|159
1640909100000|2021-12-31 00:05:00|8390.5|8389|8390.7|8389.2|8390.9|8389.4|8389.3|8387.8|167
1640909400000|2021-12-31 00:10:00|8390.6|8389.1|8390.5|8389|8391.1|8389.6|8390.2|8388.7|131
1640909700000|2021-12-31 00:15:00|8390.4|8388.9|8390.5|8389|8390.7|8389.2|8390.1|8388.6|91
1640910000000|2021-12-31 00:20:00|8390.4|8388.9|8390.3|8388.8|8390.4|8388.9|8389.9|8388.4|84
1640910300000|2021-12-31 00:25:00|8390.4|8388.9|8390.9|8389.4|8391.7|8390|8390.3|8388.8|117
1640910600000|2021-12-31 00:30:00|8391|8389.5|8391.8|8390.3|8391.9|8390.4|8390.9|8389.4|115
1640910900000|2021-12-31 00:35:00|8391.7|8390.2|8392.6|8391.1|8392.6|8391.1|8391.7|8390.2|108
1640911200000|2021-12-31 00:40:00|8392.7|8391.2|8392.8|8391.3|8392.9|8391.4|8392.2|8390.7|90
1640911500000|2021-12-31 00:45:00|8392.7|8391.2|8391.9|8390.4|8393|8391.5|8391.8|8390.3|121
1640911800000|2021-12-31 00:50:00|8392|8390.5|8391|8389.5|8392|8390.5|8390.9|8389.4|104
1640912100000|2021-12-31 00:55:00|8390.9|8389.4|8390.8|8389.3|8391|8389.5|8390.6|8389.1|102
1640912400000|2021-12-31 01:00:00|8390.7|8389.2|8388.8|8387.3|8390.9|8389.4|8388.8|8387.3|178
1640912700000|2021-12-31 01:05:00|8388.7|8387.2|8388.5|8387|8389.7|8388.2|8388.5|8387|130
1640913000000|2021-12-31 01:10:00|8388.4|8386.9|8387.6|8386.1|8389.2|8387.7|8387.6|8386.1|134
1640913300000|2021-12-31 01:15:00|8387.7|8386.2|8387.1|8385.6|8387.9|8386.4|8387|8385.5|127
1640913600000|2021-12-31 01:20:00|8387|8385.5|8386.6|8385.1|8387.1|8385.6|8386.3|8384.8|160
1640913900000|2021-12-31 01:25:00|8386.7|8385.2|8387.3|8385.8|8387.9|8386.4|8386.4|8384.9|163
1640914200000|2021-12-31 01:30:00|8387.4|8385.9|8388.3|8386.8|8388.4|8386.9|8387.3|8385.9|110
1640914500000|2021-12-31 01:35:00|8388.2|8386.7|8387.7|8386.2|8388.5|8387.2|8387.3|8386.1|127
1640914800000|2021-12-31 01:40:00|8387.8|8386.3|8387.5|8386|8388.2|8386.7|8387.3|8385.8|139
1640915100000|2021-12-31 01:45:00|8387.4|8385.9|8386.3|8384.8|8387.4|8385.9|8386|8384.5|117
1640915400000|2021-12-31 01:50:00|8386.4|8384.9|8384.8|8383.3|8386.5|8385|8384.8|8383.3|113
1640915700000|2021-12-31 01:55:00|8384.9|8383.4|8383.9|8382.4|8384.9|8383.4|8383.6|8382.1|144
1640916000000|2021-12-31 02:00:00|8383.8|8382.3|8385.7|8384.2|8386|8384.5|8383.6|8382.1|204
1640916300000|2021-12-31 02:05:00|8385.8|8384.3|8385.9|8384.4|8386.1|8384.6|8385|8383.5|126
1640916600000|2021-12-31 02:10:00|8386|8384.5|8386.1|8384.6|8387.3|8385.8|8385.9|8384.4|164
1640916900000|2021-12-31 02:15:00|8386|8384.5|8386.1|8384.6|8386.4|8384.9|8385.8|8384.3|88
1640917200000|2021-12-31 02:20:00|8386.2|8384.7|8385.2|8383.7|8386.4|8384.9|8385.2|8383.7|97
1640917500000|2021-12-31 02:25:00|8385.3|8383.8|8384.4|8382.9|8385.7|8384.2|8384.4|8382.9|114
1640917800000|2021-12-31 02:30:00|8384.5|8383|8383.9|8382.4|8385.1|8383.7|8383.7|8382.2|122
1640918100000|2021-12-31 02:35:00|8384|8382.5|8383.8|8382.3|8384.4|8382.9|8383.7|8382.2|92
1640918400000|2021-12-31 02:40:00|8383.7|8382.2|8383.7|8382.2|8384.1|8382.6|8383.3|8381.8|79
1640918700000|2021-12-31 02:45:00|8383.8|8382.3|8384|8382.5|8384.1|8382.6|8383.2|8381.7|98
1640919000000|2021-12-31 02:50:00|8383.9|8382.4|8383.1|8381.6|8384.1|8382.6|8383.1|8381.6|84
1640919300000|2021-12-31 02:55:00|8382.8|8381.3|8383|8381.5|8383|8381.5|8382.3|8380.8|129
1640919600000|2021-12-31 03:00:00|8382.9|8381.4|8382.9|8381.4|8383.3|8381.8|8382.5|8381|86
1640919900000|2021-12-31 03:05:00|8383|8381.5|8383.6|8382.1|8383.7|8382.3|8382.9|8381.4|103
1640920200000|2021-12-31 03:10:00|8383.5|8382|8384.5|8383|8384.6|8383.1|8383.4|8381.9|138
1640920500000|2021-12-31 03:15:00|8384.6|8383.1|8385.3|8383.8|8385.6|8384.3|8384.4|8382.9|173
1640920800000|2021-12-31 03:20:00|8385.4|8383.9|8385.6|8384.1|8385.9|8384.4|8385|8383.6|122
1640921100000|2021-12-31 03:25:00|8385.7|8384.2|8385.6|8384.1|8386.1|8384.9|8385.4|8384|125
1640921400000|2021-12-31 03:30:00|8385.7|8384.2|8385.7|8384.2|8386.2|8385.2|8385.2|8383.9|178
1640921700000|2021-12-31 03:35:00|8385.6|8384.1|8385.1|8383.6|8385.8|8384.7|8384.8|8383.5|164
1640922000000|2021-12-31 03:40:00|8385|8383.5|8384.8|8383.3|8385.3|8383.8|8384.4|8383|152
1640922300000|2021-12-31 03:45:00|8384.7|8383.2|8385.4|8383.9|8385.7|8384.2|8384.5|8383|168
1640922600000|2021-12-31 03:50:00|8385.3|8383.8|8385|8383.5|8385.4|8383.9|8384|8382.5|215
1640922900000|2021-12-31 03:55:00|8385.1|8383.6|8385|8383.5|8385.4|8383.9|8384.5|8383|137
1640923200000|2021-12-31 04:00:00|8385.1|8383.6|8384.9|8383.4|8385.1|8383.6|8384.6|8383.1|61
1640923500000|2021-12-31 04:05:00|8384.8|8383.3|8384.4|8382.9|8385.2|8383.7|8384.1|8382.6|69
1640923800000|2021-12-31 04:10:00|8384.3|8382.8|8384.2|8382.7|8384.4|8382.9|8384.1|8382.6|47
1640924100000|2021-12-31 04:15:00|8384.1|8382.6|8384.5|8383|8384.7|8383.2|8384|8382.5|142
1640924400000|2021-12-31 04:20:00|8384.6|8383.1|8385.5|8384|8386.1|8384.5|8384.5|8383|126
1640924700000|2021-12-31 04:25:00|8385.4|8383.9|8385.8|8384.3|8386|8384.5|8385.2|8383.7|119
1640925000000|2021-12-31 04:30:00|8385.9|8384.4|8385.6|8384.1|8385.9|8384.4|8385.4|8383.9|87
1640925300000|2021-12-31 04:35:00|8385.7|8384.2|8385|8383.5|8385.7|8384.2|8384.8|8383.3|95
1640925600000|2021-12-31 04:40:00|8384.9|8383.4|8385.2|8383.7|8385.4|8383.9|8384.8|8383.3|114
1640925900000|2021-12-31 04:45:00|8385.1|8383.6|8385.4|8383.9|8385.5|8384|8384.6|8383.1|95
1640926200000|2021-12-31 04:50:00|8385.2|8383.7|8385.8|8384.3|8386.1|8384.6|8384.9|8383.7|84
1640926500000|2021-12-31 04:55:00|8385.7|8384.2|8386.1|8384.6|8386.2|8384.7|8385.2|8383.9|101
1640926800000|2021-12-31 05:00:00|8386|8384.5|8386.7|8385.2|8386.8|8385.3|8385.7|8384.5|81
1640927100000|2021-12-31 05:05:00|8386.6|8385.1|8386.4|8384.9|8386.9|8385.5|8385.5|8384.3|118
1640927400000|2021-12-31 05:10:00|8386.3|8384.8|8386.5|8385|8386.7|8385.2|8386.2|8384.7|122
1640927700000|2021-12-31 05:15:00|8386.6|8385.1|8386.9|8385.4|8386.9|8385.4|8385.8|8384.3|144
1640928000000|2021-12-31 05:20:00|8386.8|8385.3|8387.6|8386.1|8387.9|8386.4|8386.7|8385.2|141
1640928300000|2021-12-31 05:25:00|8387.7|8386.2|8387.7|8386.2|8388|8386.5|8387.3|8385.8|105
1640928600000|2021-12-31 05:30:00|8387.8|8386.3|8386.9|8385.4|8387.9|8386.4|8386.5|8385|135
1640928900000|2021-12-31 05:35:00|8386.8|8385.3|8386.9|8385.4|8387.3|8385.8|8386.3|8384.8|102
1640929200000|2021-12-31 05:40:00|8387|8385.5|8387.4|8385.9|8387.4|8385.9|8386.8|8385.3|110
1640929500000|2021-12-31 05:45:00|8387.5|8386|8387.2|8385.7|8387.5|8386|8387.2|8385.7|54
1640929800000|2021-12-31 05:50:00|8387.3|8385.8|8385.9|8384.4|8387.5|8386|8385.8|8384.3|155
1640930100000|2021-12-31 05:55:00|8386|8384.5|8381.7|8380.2|8386|8384.5|8381|8379.5|411
1640930400000|2021-12-31 06:00:00|8381.8|8380.3|8381.6|8380.1|8382.1|8380.6|8380.8|8379.3|324
1640930700000|2021-12-31 06:05:00|8381.7|8380.2|8382.2|8380.7|8382.3|8380.8|8381.5|8380|211
1640931000000|2021-12-31 06:10:00|8382.1|8380.6|8381.4|8379.9|8382.7|8380.7|8380.8|8379.3|129
1640931300000|2021-12-31 06:15:00|8381.3|8379.8|8381.8|8380.3|8382.9|8381.4|8380.8|8379.3|143
1640931600000|2021-12-31 06:20:00|8381.9|8380.4|8381.9|8380.4|8382.4|8380.9|8381.5|8380|124
1640931900000|2021-12-31 06:25:00|8381.8|8380.3|8382.1|8380.6|8382.3|8380.8|8381.1|8379.6|165
1640932200000|2021-12-31 06:30:00|8382.2|8380.7|8380.8|8379.3|8382.2|8380.7|8380.5|8379|143
1640932500000|2021-12-31 06:35:00|8380.9|8379.4|8381|8379.5|8381.6|8380.1|8380.7|8379.2|110
1640932800000|2021-12-31 06:40:00|8381.1|8379.6|8380.5|8379|8381.4|8379.9|8380.3|8378.8|156
1640933100000|2021-12-31 06:45:00|8380.4|8378.9|8380.5|8379|8380.5|8379.1|8379.8|8378.3|106
1640933400000|2021-12-31 06:50:00|8380.6|8379.1|8380.8|8379.3|8381.1|8379.6|8380.3|8378.8|107
1640933700000|2021-12-31 06:55:00|8380.7|8379.2|8379.8|8378.3|8380.7|8379.2|8379.4|8377.9|201
1640934000000|2021-12-31 07:00:00|8379.9|8378.4|8381.2|8379.7|8381.2|8379.7|8379.1|8377.6|264
1640934300000|2021-12-31 07:05:00|8381.1|8379.6|8382|8380.5|8382.3|8380.8|8380.7|8379.2|155
1640934600000|2021-12-31 07:10:00|8381.9|8380.4|8380.7|8379.2|8382.6|8381.1|8380.5|8379|186
1640934900000|2021-12-31 07:15:00|8380.8|8379.3|8380.5|8379|8381.5|8380|8380.4|8378.9|151
1640935200000|2021-12-31 07:20:00|8380.6|8379.1|8379.5|8378|8381.2|8379.7|8378.8|8377.3|215
1640935500000|2021-12-31 07:25:00|8379.4|8377.9|8379|8377.5|8379.9|8378.4|8378.4|8376.9|220
1640935800000|2021-12-31 07:30:00|8378.9|8377.4|8378.7|8377.2|8379.2|8377.8|8377.6|8376.4|191
1640936100000|2021-12-31 07:35:00|8378.6|8377.1|8378.9|8377.4|8379.3|8377.8|8377.7|8376.5|290
1640936400000|2021-12-31 07:40:00|8379|8377.5|8375.3|8373.8|8379|8377.6|8373.9|8372.9|291
1640936700000|2021-12-31 07:45:00|8375.2|8373.7|8376.7|8375.2|8379.2|8377.7|8374.7|8373.2|409
1640937000000|2021-12-31 07:50:00|8376.8|8375.3|8377|8375.5|8378.7|8377.2|8376.3|8374.8|339
1640937300000|2021-12-31 07:55:00|8377.1|8375.6|8371|8369.5|8377.3|8375.8|8370.7|8369.2|408
1640937600000|2021-12-31 08:00:00|8371.1|8369.6|8373.7|8372.2|8373.7|8372.2|8369|8367.5|533
1640937900000|2021-12-31 08:05:00|8373.6|8372.1|8377|8375.5|8377.9|8376.5|8373.6|8372.1|387
1640938200000|2021-12-31 08:10:00|8376.9|8375.4|8372.8|8371.3|8377.2|8375.7|8372.3|8370.8|254
1640938500000|2021-12-31 08:15:00|8372.6|8371.1|8371.9|8370.4|8373|8371.5|8371.5|8370.1|253
1640938800000|2021-12-31 08:20:00|8372|8370.5|8373.2|8371.7|8373.3|8371.9|8370.8|8369.6|349
1640939100000|2021-12-31 08:25:00|8373.3|8371.8|8373.4|8371.9|8375.1|8373.6|8373.1|8371.6|358
1640939400000|2021-12-31 08:30:00|8373.6|8372.1|8372.6|8371.1|8374.3|8372.8|8371.9|8370.4|281
1640939700000|2021-12-31 08:35:00|8372.5|8371|8373.8|8372.3|8373.9|8372.4|8372|8370.5|203
1640940000000|2021-12-31 08:40:00|8373.5|8372|8370|8368.5|8373.5|8372|8368.7|8367.5|413
1640940300000|2021-12-31 08:45:00|8369.9|8368.4|8372.5|8371|8373.7|8372.2|8369.8|8368.3|286
1640940600000|2021-12-31 08:50:00|8372.4|8370.9|8370.4|8368.9|8372.9|8371.4|8369.9|8368.4|340
1640940900000|2021-12-31 08:55:00|8370.5|8369|8373.3|8371.8|8373.6|8372.1|8369|8367.5|471
1640941200000|2021-12-31 09:00:00|8373.2|8371.7|8374.9|8373.4|8375.1|8373.7|8372.1|8370.6|351
1640941500000|2021-12-31 09:05:00|8375|8373.5|8376.7|8375.2|8376.7|8375.7|8374.6|8373.1|211
1640941800000|2021-12-31 09:10:00|8376.8|8375.3|8381.7|8380.2|8381.9|8380.4|8376.3|8374.8|293
1640942100000|2021-12-31 09:15:00|8381.6|8380.1|8384.5|8383|8384.8|8383.5|8380.9|8379.6|424
1640942400000|2021-12-31 09:20:00|8384.6|8383.1|8386.5|8385|8387|8385.5|8384.4|8382.9|329
1640942700000|2021-12-31 09:25:00|8386.4|8384.9|8387.4|8385.9|8387.8|8386.4|8386.4|8384.9|291
1640943000000|2021-12-31 09:30:00|8387.3|8385.8|8389.8|8388.3|8391.3|8389.8|8386.9|8385.4|407
1640943300000|2021-12-31 09:35:00|8389.6|8388.1|8385.7|8384.2|8390|8388.5|8385.5|8384|400
1640943600000|2021-12-31 09:40:00|8385.4|8383.9|8386.7|8385.2|8386.7|8385.2|8384.1|8382.6|354
1640943900000|2021-12-31 09:45:00|8386.5|8385|8387.2|8386.3|8388.3|8386.9|8386.3|8384.8|311
1640944200000|2021-12-31 09:50:00|8387.3|8386.4|8387.1|8385.6|8389.7|8388.5|8386.3|8383.9|442
1640944500000|2021-12-31 09:55:00|8387|8385.5|8386.6|8385.1|8387.6|8386.3|8385.4|8384.1|473
1640944800000|2021-12-31 10:00:00|8386.8|8385.3|8387.4|8385.9|8388.1|8387.1|8385.3|8383.8|502
1640945100000|2021-12-31 10:05:00|8387.3|8385.8|8386|8384.5|8389.4|8388.2|8385.5|8384.2|443
1640945400000|2021-12-31 10:10:00|8385.8|8384.9|8390|8388.5|8390|8388.5|8385.5|8384.3|274
1640945700000|2021-12-31 10:15:00|8390.1|8388.6|8388.1|8386.6|8390.6|8389.3|8387.7|8386.4|340
1640946000000|2021-12-31 10:20:00|8387.9|8386.4|8388.7|8387.2|8389.2|8387.8|8387.6|8386.4|316
1640946300000|2021-12-31 10:25:00|8388.6|8387.1|8388.3|8387.4|8389|8387.7|8387.7|8386.4|273
1640946600000|2021-12-31 10:30:00|8388.2|8387.3|8386.9|8385.4|8389.3|8387.9|8386.4|8385.1|285
1640946900000|2021-12-31 10:35:00|8386.8|8385.3|8387.5|8386|8388.7|8387.5|8386.7|8385.2|478
1640947200000|2021-12-31 10:40:00|8387.6|8386.1|8389.5|8388|8392.5|8391.3|8387.3|8385.8|524
1640947500000|2021-12-31 10:45:00|8389.6|8388.1|8388.2|8386.7|8391.3|8389.8|8387.7|8386.3|499
1640947800000|2021-12-31 10:50:00|8387.8|8386.3|8389.2|8387.7|8389.2|8387.7|8387.2|8385.7|376
1640948100000|2021-12-31 10:55:00|8389.3|8387.8|8391.6|8390.1|8391.6|8390.3|8389.1|8387.6|285
1640948400000|2021-12-31 11:00:00|8391.5|8390|8391.6|8390.1|8392.8|8391.3|8390.2|8388.7|331
1640948700000|2021-12-31 11:05:00|8391.5|8390|8395.8|8394.3|8396.4|8395.3|8390.8|8389.3|352
1640949000000|2021-12-31 11:10:00|8395.9|8394.4|8396.7|8395.2|8398|8396.7|8394.2|8393|416
1640949300000|2021-12-31 11:15:00|8396.6|8395.1|8399|8397.5|8399.3|8398.1|8395.9|8394.4|435
1640949600000|2021-12-31 11:20:00|8399.1|8397.6|8398.6|8397.7|8400.1|8398.9|8397.7|8396.7|331
1640949900000|2021-12-31 11:25:00|8398.5|8397.6|8398.8|8397.9|8399.2|8398|8397.5|8396.2|471
1640950200000|2021-12-31 11:30:00|8399|8397.5|8400.8|8399.9|8401.4|8400|8398.7|8397.4|389
1640950500000|2021-12-31 11:35:00|8400.7|8399.8|8400.5|8399.6|8401.6|8400.2|8399.7|8398.2|458
1640950800000|2021-12-31 11:40:00|8400.4|8399.5|8401|8399.5|8402.2|8400.9|8398.6|8397.1|434
1640951100000|2021-12-31 11:45:00|8400.8|8399.9|8399.2|8397.7|8402.3|8401.2|8398.4|8397.1|281
1640951400000|2021-12-31 11:50:00|8400.7|8399.2|8399.8|8398.9|8401.1|8399.6|8399.4|8398|405
1640951700000|2021-12-31 11:55:00|8400.1|8398.6|8399.7|8398.8|8400.6|8399.4|8398.6|8397.3|424
1640952000000|2021-12-31 12:00:00|8399.5|8398.6|8401.3|8399.8|8402.9|8401.5|8399.1|8398|508
1640952300000|2021-12-31 12:05:00|8401.5|8400|8401.4|8399.9|8404.4|8402.9|8400.7|8399.4|533
1640952600000|2021-12-31 12:10:00|8400.5|8399.6|8400.4|8398.9|8400.9|8399.6|8399|8397.7|472
1640952900000|2021-12-31 12:15:00|8400.3|8398.8|8402.8|8401.3|8403.8|8402.3|8399.3|8397.8|418
1640953200000|2021-12-31 12:20:00|8402.9|8401.4|8403.6|8402.1|8404.3|8403.1|8402.2|8400.7|376
1640953500000|2021-12-31 12:25:00|8403.7|8402.2|8402.2|8400.7|8406.1|8404.6|8397.9|8396.6|659
1640953800000|2021-12-31 12:30:00|8402.1|8400.6|8402.7|8401.2|8404|8402.7|8400.6|8399.1|436
1640954100000|2021-12-31 12:35:00|8401.7|8400.8|8405.2|8404.3|8406.6|8405.1|8401.6|8400.1|551
1640954400000|2021-12-31 12:40:00|8405.7|8404.2|8403.5|8402|8405.7|8404.2|8402|8400.5|417
1640954700000|2021-12-31 12:45:00|8403.4|8401.9|8404.3|8402.8|8405.2|8403.7|8402|8400.5|438
1640955000000|2021-12-31 12:50:00|8404.4|8402.9|8402.7|8401.2|8404.7|8403.2|8401|8399.5|337
1640955300000|2021-12-31 12:55:00|8402.6|8401.1|8400.9|8399.4|8404.8|8403.4|8400.4|8399.2|583
1640955600000|2021-12-31 13:00:00|8400.7|8399.8|8401.4|8399.9|8402.7|8401.2|8399.8|8398.3|503
1640955900000|2021-12-31 13:05:00|8401.3|8399.8|8404|8402.5|8405.1|8403.6|8401.3|8399.8|407
1640956200000|2021-12-31 13:10:00|8403.9|8402.4|8403.8|8402.3|8406.1|8404.6|8403.2|8401.7|477
1640956500000|2021-12-31 13:15:00|8403.9|8402.4|8402.5|8401|8405.3|8403.8|8401.4|8399.9|431
1640956800000|2021-12-31 13:20:00|8402.2|8400.7|8404.5|8403|8404.6|8403.1|8400.9|8399.4|533
1640957100000|2021-12-31 13:25:00|8404.4|8402.9|8409|8407.5|8409.9|8408.4|8404.4|8402.9|602
1640957400000|2021-12-31 13:30:00|8408.4|8406.9|8407.7|8406.2|8409.3|8407.8|8403.5|8402|417
1640957700000|2021-12-31 13:35:00|8407.8|8406.3|8408.4|8406.9|8408.6|8407.1|8406|8404.5|381
1640958000000|2021-12-31 13:40:00|8408.5|8407|8408.6|8407.1|8410.5|8409|8408.1|8406.6|360
1640958300000|2021-12-31 13:45:00|8408.8|8407.3|8404.6|8403.1|8409|8407.5|8403.8|8402.5|608
1640958600000|2021-12-31 13:50:00|8404.7|8403.2|8406.5|8405|8406.5|8405|8402|8400.5|571
1640958900000|2021-12-31 13:55:00|8406.6|8405.1|8404.5|8403|8407.6|8406.1|8404.4|8402.9|568
1640959200000|2021-12-31 14:00:00|8404.3|8402.8|8400.1|8398.6|8405.9|8404.4|8399.8|8398.3|814
1640959500000|2021-12-31 14:05:00|8400.2|8398.7|8400.4|8398.9|8402.6|8401.1|8399.2|8397.7|520
1640959800000|2021-12-31 14:10:00|8400.5|8399|8399.8|8398.3|8401.8|8400.3|8399.5|8398|352
1640960100000|2021-12-31 14:15:00|8399.9|8398.4|8399.3|8397.8|8400.9|8399.4|8398.8|8397.3|396
1640960400000|2021-12-31 14:20:00|8399.4|8397.9|8391.7|8390.2|8400.1|8398.6|8391.4|8389.9|517
1640960700000|2021-12-31 14:25:00|8391.8|8390.3|8398.4|8396.9|8398.4|8396.9|8391.5|8390|514
1640961000000|2021-12-31 14:30:00|8398.3|8396.8|8395.5|8394|8398.3|8396.8|8395|8393.5|610
1640961300000|2021-12-31 14:35:00|8395.6|8394.1|8398.7|8397.2|8400.8|8399.3|8394.2|8392.7|655
1640961600000|2021-12-31 14:40:00|8398.6|8397.1|8397.1|8395.6|8401.6|8400.1|8396.3|8394.8|682
1640961900000|2021-12-31 14:45:00|8397.4|8395.9|8392.8|8391.3|8399|8397.5|8392.2|8390.7|544
1640962200000|2021-12-31 14:50:00|8392.9|8391.4|8391.8|8390.3|8394|8392.5|8390.2|8386.7|509
1640962500000|2021-12-31 14:55:00|8391.7|8390.2|8394.9|8393.4|8395.2|8393.7|8390.9|8389.4|749
1640962800000|2021-12-31 15:00:00|8394.3|8392.8|8395.8|8394.3|8398.8|8397.3|8391.7|8390.2|644
1640963100000|2021-12-31 15:05:00|8395.7|8394.2|8396.9|8395.4|8397.4|8395.9|8393.2|8391.7|474
1640963400000|2021-12-31 15:10:00|8396.8|8395.3|8399|8397.5|8399.9|8398.4|8396.3|8394.8|432
1640963700000|2021-12-31 15:15:00|8399.1|8397.6|8396.8|8395.3|8402.2|8400.7|8396.2|8394.7|528
1640964000000|2021-12-31 15:20:00|8396.6|8395.1|8398|8396.5|8398.1|8396.6|8395.6|8394.1|561
1640964300000|2021-12-31 15:25:00|8397.9|8396.4|8398|8396.5|8398.5|8397|8395.5|8394|673
1640964600000|2021-12-31 15:30:00|8398.6|8397.1|8402.9|8401.4|8404.2|8402.8|8398|8396.5|617
1640964900000|2021-12-31 15:35:00|8403|8401.5|8399.6|8398.1|8403.8|8402.3|8398.3|8396.8|520
1640965200000|2021-12-31 15:40:00|8399.5|8398|8402.8|8401.3|8403.6|8402.1|8399.5|8398|657
1640965500000|2021-12-31 15:45:00|8402.7|8401.2|8395.3|8393.8|8405.6|8404.1|8395.3|8393.8|683
1640965800000|2021-12-31 15:50:00|8395.4|8393.9|8397.3|8395.8|8398.5|8397|8393.6|8392.1|775
1640966100000|2021-12-31 15:55:00|8397.1|8395.6|8396.7|8395.2|8399.1|8397.6|8391.9|8390.4|1250
1640966400000|2021-12-31 16:00:00|8396.4|8394.9|8393.8|8392.3|8399.4|8397.9|8392.8|8391.3|1242
1640966700000|2021-12-31 16:05:00|8393.9|8392.4|8399.4|8397.9|8400.2|8398.7|8393.3|8391.8|479
1640967000000|2021-12-31 16:10:00|8399.6|8398.1|8403.1|8401.6|8403.8|8402.3|8398|8396.5|516
1640967300000|2021-12-31 16:15:00|8403.2|8401.7|8403.4|8401.9|8404.8|8403.3|8402.1|8400.6|449
1640967600000|2021-12-31 16:20:00|8403.5|8402|8400.5|8399|8404.1|8402.6|8399.5|8398|472
1640967900000|2021-12-31 16:25:00|8400.6|8399.1|8402.3|8400.8|8403.7|8402.2|8400.5|8399|334
1640968200000|2021-12-31 16:30:00|8402.4|8400.9|8401.5|8400|8402.5|8401|8400.4|8398.9|295
1640968500000|2021-12-31 16:35:00|8401.3|8399.8|8403.7|8402.2|8405.2|8403.7|8401.3|8399.8|331
1640968800000|2021-12-31 16:40:00|8403.8|8402.3|8405.3|8403.8|8406.1|8404.6|8403.7|8402.2|338
1640969100000|2021-12-31 16:45:00|8405.2|8403.7|8407.6|8406.1|8408|8406.5|8404.8|8403.3|350
1640969400000|2021-12-31 16:50:00|8407.7|8406.2|8407.3|8405.8|8408.5|8407|8406.9|8405.4|217
1640969700000|2021-12-31 16:55:00|8407.4|8405.9|8403|8401.5|8407.7|8406.3|8402.6|8401.1|410
1640970000000|2021-12-31 17:00:00|8403.1|8401.6|8405.5|8404|8405.5|8404|8401.3|8399.8|431
1640970300000|2021-12-31 17:05:00|8405.6|8404.1|8409.9|8408.4|8410|8408.5|8405.2|8403.7|319
1640970600000|2021-12-31 17:10:00|8410|8408.5|8409.9|8408.4|8410.7|8409.2|8409.5|8408|295
1640970900000|2021-12-31 17:15:00|8410|8408.5|8407.9|8406.4|8410.4|8408.9|8406.4|8404.9|402
1640971200000|2021-12-31 17:20:00|8407.8|8406.3|8410.6|8409.1|8410.9|8409.4|8407.5|8406.1|331
1640971500000|2021-12-31 17:25:00|8410.7|8409.2|8411.5|8410|8411.9|8410.5|8410.4|8408.9|275
1640971800000|2021-12-31 17:30:00|8411.4|8409.9|8411.4|8409.9|8411.9|8410.7|8410.3|8408.8|274
1640972100000|2021-12-31 17:35:00|8411.3|8409.8|8410.6|8409.1|8412.1|8410.9|8410.5|8409|281
1640972400000|2021-12-31 17:40:00|8410.4|8408.9|8410.9|8409.4|8411.7|8410.4|8410.1|8408.7|288
1640972700000|2021-12-31 17:45:00|8411|8409.5|8411.5|8410|8412|8410.7|8410.5|8409.1|257
1640973000000|2021-12-31 17:50:00|8411.6|8410.1|8411.8|8410.3|8412.1|8410.6|8410.9|8409.6|221
1640973300000|2021-12-31 17:55:00|8411.7|8410.2|8413.2|8411.7|8413.4|8411.9|8411.3|8409.8|435
1640973600000|2021-12-31 18:00:00|8413.1|8411.6|8410.5|8409|8413.3|8411.8|8410.1|8408.6|357
1640973900000|2021-12-31 18:05:00|8410.4|8408.9|8408.9|8407.4|8410.4|8408.9|8408.8|8407.3|250
1640974200000|2021-12-31 18:10:00|8409|8407.5|8408.4|8406.9|8409|8407.5|8407.6|8406.1|167
1640974500000|2021-12-31 18:15:00|8408.5|8407|8407.5|8406|8408.8|8407.3|8407.1|8405.6|217
1640974800000|2021-12-31 18:20:00|8407.6|8406.1|8410.6|8409.1|8410.8|8409.3|8407|8405.5|317
1640975100000|2021-12-31 18:25:00|8410.5|8409|8408.5|8407|8410.9|8409.4|8408.1|8406.6|240
1640975400000|2021-12-31 18:30:00|8408.9|8407.4|8406.7|8405.2|8409.1|8407.6|8406.5|8405|172
1640975700000|2021-12-31 18:35:00|8406.8|8405.3|8407.5|8406|8408.5|8407|8406.6|8405.1|170
1640976000000|2021-12-31 18:40:00|8407.6|8406.1|8408.1|8406.6|8408.4|8406.9|8406.7|8405.3|193
1640976300000|2021-12-31 18:45:00|8408|8406.5|8410|8408.5|8410.6|8409.1|8407.9|8406.4|216
1640976600000|2021-12-31 18:50:00|8409.8|8408.3|8407.9|8406.4|8410.3|8408.8|8407.1|8405.6|221
1640976900000|2021-12-31 18:55:00|8407.8|8406.3|8407.9|8406.4|8408|8406.5|8406.8|8405.3|143
1640977200000|2021-12-31 19:00:00|8408|8406.5|8410.4|8408.9|8410.4|8408.9|8407.9|8406.4|219
1640977500000|2021-12-31 19:05:00|8410.3|8408.8|8411|8409.5|8411.2|8409.7|8409.8|8408.3|187
1640977800000|2021-12-31 19:10:00|8411.1|8409.6|8412.6|8411.1|8412.8|8411.3|8411|8409.5|205
1640978100000|2021-12-31 19:15:00|8412.5|8411|8414.1|8412.6|8414.7|8413.2|8412.4|8410.9|169
1640978400000|2021-12-31 19:20:00|8414|8412.5|8415|8413.5|8415.1|8413.6|8413.8|8412.3|226
1640978700000|2021-12-31 19:25:00|8414.9|8413.4|8413.3|8411.8|8415.7|8414.2|8413.1|8411.6|203
1640979000000|2021-12-31 19:30:00|8413.4|8411.9|8412.9|8411.4|8414.1|8412.6|8412.9|8411.4|214
1640979300000|2021-12-31 19:35:00|8413|8411.5|8410.6|8409.1|8413|8411.6|8410.2|8408.7|145
1640979600000|2021-12-31 19:40:00|8410.5|8409|8410.7|8409.2|8411.1|8409.6|8410.3|8408.8|143
1640979900000|2021-12-31 19:45:00|8410.6|8409.1|8409.5|8408|8411.5|8410|8409.3|8407.8|177
1640980200000|2021-12-31 19:50:00|8409.6|8408.1|8411.9|8410.4|8412|8410.5|8409.6|8408.1|136
1640980500000|2021-12-31 19:55:00|8411.8|8410.3|8411.8|8410.3|8414.2|8412.7|8411.4|8410.3|217
1640980800000|2021-12-31 20:00:00|8411.6|8410.1|8412.2|8410.7|8413|8411.5|8411.6|8410.1|142
1640981100000|2021-12-31 20:05:00|8412.3|8410.8|8411.7|8410.2|8413.1|8411.6|8411.4|8409.9|117
1640981400000|2021-12-31 20:10:00|8411.6|8410.1|8413.2|8411.7|8413.2|8411.7|8411.6|8410.1|105
1640981700000|2021-12-31 20:15:00|8413.1|8411.6|8412.7|8411.2|8413.4|8411.9|8412.6|8411.1|107
1640982000000|2021-12-31 20:20:00|8412.8|8411.3|8413.8|8412.3|8413.9|8412.4|8412.7|8411.2|114
1640982300000|2021-12-31 20:25:00|8413.9|8412.4|8413.4|8411.9|8413.9|8412.4|8412.4|8410.9|155
1640982600000|2021-12-31 20:30:00|8413.5|8412|8413.7|8412.2|8414.8|8413.3|8413.2|8411.6|180
1640982900000|2021-12-31 20:35:00|8413.8|8412.3|8413.2|8411.7|8413.8|8412.3|8412.1|8410.6|186
1640983200000|2021-12-31 20:40:00|8413|8411.5|8413.7|8412.2|8414.7|8412.6|8412.6|8411.1|138
1640983500000|2021-12-31 20:45:00|8413.8|8412.3|8412.4|8410.9|8414.2|8412.4|8411.9|8410.4|132
1640983800000|2021-12-31 20:50:00|8412.3|8410.8|8413.5|8412|8414.9|8413.3|8412.2|8410.7|220
1640984100000|2021-12-31 20:55:00|8413.6|8412.1|8412.7|8411.2|8414.2|8412.7|8412|8410.5|431
1640984400000|2021-12-31 21:00:00|8412.5|8411|8411.3|8409.8|8412.8|8411.1|8409.9|8408.3|286
1640984700000|2021-12-31 21:05:00|8411.2|8409.7|8410|8408.5|8411.2|8409.7|8408.9|8407.3|196
1640985000000|2021-12-31 21:10:00|8409.9|8408.4|8410.1|8408.6|8410.9|8409.1|8409.6|8407.6|246
1640985300000|2021-12-31 21:15:00|8410|8408.5|8411|8409.5|8411.7|8410.2|8410|8408|218
1640985600000|2021-12-31 21:20:00|8410.8|8409.3|8409|8407.5|8411.2|8409.7|8408.8|8407.3|194
1640985900000|2021-12-31 21:25:00|8408.9|8407.4|8414.9|8413.4|8416.3|8414.8|8408.8|8407.3|375
1640986200000|2021-12-31 21:30:00|8414.7|8413.2|8415.2|8413.7|8415.3|8414.2|8414|8412.5|228
1640986500000|2021-12-31 21:35:00|8415.3|8413.8|8414.2|8412.7|8415.7|8414.2|8413.6|8412.1|172
1640986800000|2021-12-31 21:40:00|8414.3|8412.8|8414.5|8413|8414.8|8413.3|8413.5|8412|189
1640987100000|2021-12-31 21:45:00|8414.4|8412.9|8415.2|8413.7|8420.4|8414.8|8413.3|8407.2|592
1640987400000|2021-12-31 21:50:00|8415.3|8413.8|8418.1|8407.1|8420.4|8414.4|8411.6|8406.3|625
1640987700000|2021-12-31 21:55:00|8413.3|8411.8|8415.1|8404.1|8417.9|8412|8406.6|8395.6|1000
1641157200000|2022-01-02 21:00:00|8410.1|8389.1|8410.1|8389.1|8410.1|8389.1|8410.1|8389.1|1
1641157500000|2022-01-02 21:05:00|8413|8392|8413.4|8392.4|8413.4|8392.4|8413|8392|6
1641157800000|2022-01-02 21:10:00|8413.1|8392.1|8413.4|8392.4|8413.4|8392.4|8413.1|8392.1|2
1641158100000|2022-01-02 21:15:00|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|1
1641158400000|2022-01-02 21:20:00|8413.4|8392.4|8413.1|8392.1|8413.4|8392.4|8413.1|8392.1|2
1641159000000|2022-01-02 21:30:00|8412.2|8391.2|8412.5|8391.5|8413.1|8392.1|8412.2|8391.2|4
1641159300000|2022-01-02 21:35:00|8413.1|8392.1|8412.7|8391.7|8413.1|8392.1|8412.7|8391.7|2
1641159600000|2022-01-02 21:40:00|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|8413.1|8392.1|1
1641160200000|2022-01-02 21:50:00|8414.5|8393.5|8414.5|8393.5|8414.5|8393.5|8414.5|8393.5|1
1641160500000|2022-01-02 21:55:00|8415|8394|8414.4|8393.4|8415|8394|8414.4|8393.4|2
1641160800000|2022-01-02 22:00:00|8418|8397|8411.6|8400.6|8418.8|8402.6|8410|8393.4|33
1641161100000|2022-01-02 22:05:00|8409.7|8398.7|8408.6|8397.6|8413.7|8402.7|8406.5|8395.5|125
1641161400000|2022-01-02 22:10:00|8406.9|8395.9|8413.2|8402.2|8413.8|8402.8|8406.3|8395.3|216
1641161700000|2022-01-02 22:15:00|8413.1|8402.1|8413.6|8402.6|8414.3|8403.3|8412.5|8401.5|192
1641162000000|2022-01-02 22:20:00|8413.5|8402.5|8412.4|8401.4|8414.2|8403.2|8411.5|8400.5|180
1641162300000|2022-01-02 22:25:00|8412.2|8401.2|8413.7|8402.7|8414.5|8403.5|8410.9|8399.9|187
1641162600000|2022-01-02 22:30:00|8413|8402|8413.6|8402.6|8414.4|8403.4|8411.2|8400.2|154
1641162900000|2022-01-02 22:35:00|8413.4|8402.4|8413.6|8402.6|8417|8406|8413.1|8402.1|168
1641163200000|2022-01-02 22:40:00|8413.4|8402.4|8411|8400|8413.7|8402.7|8410|8399|332
1641163500000|2022-01-02 22:45:00|8410.4|8399.4|8412|8401|8416.7|8405.7|8410.4|8399.4|403
1641163800000|2022-01-02 22:50:00|8411.8|8400.8|8411.7|8400.7|8413.9|8402.9|8410|8399|363
1641164100000|2022-01-02 22:55:00|8412.2|8401.2|8410.5|8399.5|8412.5|8401.5|8408.4|8397.4|282
1641164400000|2022-01-02 23:00:00|8410.2|8399.2|8410.5|8407.1|8414|8407.5|8407.7|8398.3|1029
1641164700000|2022-01-02 23:05:00|8410.2|8407.3|8410.2|8407.9|8411.2|8408.2|8408.7|8404.9|592
1641165000000|2022-01-02 23:10:00|8410|8407.8|8409.5|8406.3|8410.1|8407.9|8408.4|8405.3|533
1641165300000|2022-01-02 23:15:00|8409.6|8406.5|8408.3|8406.8|8410.5|8409|8408|8406.2|279
1641165600000|2022-01-02 23:20:00|8408.2|8406.7|8408.7|8407.2|8408.7|8407.2|8407.7|8406|147
1641165900000|2022-01-02 23:25:00|8408.8|8407.3|8410.3|8408.8|8410.3|8408.8|8408.4|8406.9|148
1641166200000|2022-01-02 23:30:00|8410.4|8408.9|8410|8408.5|8410.4|8408.9|8407.9|8406.4|234
1641166500000|2022-01-02 23:35:00|8409.8|8408.3|8410.8|8409.3|8410.9|8409.4|8409.4|8407.9|192
1641166800000|2022-01-02 23:40:00|8410.9|8409.4|8410.5|8409|8411.1|8409.6|8410|8408.5|175
1641167100000|2022-01-02 23:45:00|8410.3|8408.8|8409.5|8408|8411.1|8409.6|8409.5|8408|186
1641167400000|2022-01-02 23:50:00|8409.6|8408.1|8410.3|8408.8|8410.9|8409.4|8409.5|8408|144
1641167700000|2022-01-02 23:55:00|8410.2|8408.7|8411.6|8410.1|8411.7|8410.2|8410.1|8408.6|136
1641168000000|2022-01-03 00:00:00|8411.7|8410.2|8411.9|8410.4|8412.4|8410.9|8411.7|8410.2|177
1641168300000|2022-01-03 00:05:00|8412|8410.5|8411.4|8409.9|8413.2|8411.7|8411.3|8409.8|200
1641168600000|2022-01-03 00:10:00|8411.5|8410|8410|8408.5|8411.6|8410.1|8409.8|8408.3|183
1641168900000|2022-01-03 00:15:00|8410.1|8408.6|8408.6|8407.1|8410.3|8408.8|8408.5|8407|218
1641169200000|2022-01-03 00:20:00|8408.5|8407|8406.6|8405.1|8408.8|8407.3|8406.2|8404.9|183
1641169500000|2022-01-03 00:25:00|8406.5|8405|8405.8|8404.3|8407.9|8406.6|8405.8|8404.3|253
1641169800000|2022-01-03 00:30:00|8405.9|8404.4|8403.4|8401.9|8406.1|8404.7|8403|8401.8|354
1641170100000|2022-01-03 00:35:00|8403.5|8402|8402.5|8401|8403.5|8402.2|8401.8|8400.5|231
1641170400000|2022-01-03 00:40:00|8402.6|8401.1|8402.3|8400.8|8402.7|8401.5|8401.4|8400.1|201
1641170700000|2022-01-03 00:45:00|8402.2|8400.7|8403.3|8401.8|8403.5|8402|8401.7|8400.4|213
1641171000000|2022-01-03 00:50:00|8403.2|8401.7|8405.6|8404.1|8405.7|8404.4|8402.8|8401.5|319
1641171300000|2022-01-03 00:55:00|8405.8|8404.3|8406.5|8405|8406.6|8405.1|8404.7|8403.4|287
1641171600000|2022-01-03 01:00:00|8406.6|8405.1|8407|8405.5|8407.4|8406.2|8405.9|8404.5|263
1641171900000|2022-01-03 01:05:00|8406.9|8405.4|8404.6|8403.1|8407|8405.6|8404.4|8402.9|207
1641172200000|2022-01-03 01:10:00|8404.7|8403.2|8403.1|8401.6|8404.8|8403.7|8402.8|8401.5|158
1641172500000|2022-01-03 01:15:00|8403|8401.5|8401.7|8400.2|8403|8401.5|8401|8399.6|273
1641172800000|2022-01-03 01:20:00|8401.6|8400.1|8400.7|8399.2|8401.7|8400.2|8400.4|8399.2|164
1641173100000|2022-01-03 01:25:00|8400.8|8399.3|8400.6|8399.1|8401.7|8400.4|8400.6|8399.1|153
1641173400000|2022-01-03 01:30:00|8400.7|8399.2|8400.8|8399.3|8401.4|8400|8400.3|8398.9|220
1641173700000|2022-01-03 01:35:00|8400.7|8399.2|8401.2|8399.7|8402.1|8400.9|8400.4|8398.9|193
1641174000000|2022-01-03 01:40:00|8401.3|8399.8|8401.5|8400|8402.2|8400.7|8398.2|8396.1|422
1641174300000|2022-01-03 01:45:00|8401.4|8399.9|8401.6|8400.1|8401.6|8400.1|8399.1|8397.6|315
1641174600000|2022-01-03 01:50:00|8401.5|8400|8402.6|8401.1|8403.1|8401.6|8401.2|8399.7|315
1641174900000|2022-01-03 01:55:00|8402.7|8401.2|8403.5|8402|8404.1|8402.6|8402.7|8401.2|197
1641175200000|2022-01-03 02:00:00|8403.6|8402.1|8402.6|8401.1|8404|8402.5|8402.4|8400.9|220
1641175500000|2022-01-03 02:05:00|8402.5|8401|8403.1|8401.6|8403.9|8402.4|8402.3|8400.8|256
1641175800000|2022-01-03 02:10:00|8402.9|8401.4|8401|8399.5|8403.4|8401.9|8400.3|8398.8|214
1641176100000|2022-01-03 02:15:00|8400.8|8399.3|8400.8|8399.3|8401.5|8400.1|8400.5|8399.1|155
1641176400000|2022-01-03 02:20:00|8400.7|8399.2|8399.6|8398.1|8400.9|8399.4|8399.4|8398|181
1641176700000|2022-01-03 02:25:00|8399.5|8398|8401.2|8399.7|8401.5|8400|8399.5|8398|237
1641177000000|2022-01-03 02:30:00|8401.1|8399.6|8401.7|8400.2|8402.1|8400.6|8400.9|8399.5|163
1641177300000|2022-01-03 02:35:00|8401.9|8400.4|8400.7|8399.2|8402.1|8400.7|8400.5|8399.1|263
1641177600000|2022-01-03 02:40:00|8400.4|8399.5|8400.3|8398.8|8401.5|8400|8400.2|8398.7|198
1641177900000|2022-01-03 02:45:00|8400|8398.5|8402|8400.5|8402.5|8401.1|8399.6|8398.1|255
1641178200000|2022-01-03 02:50:00|8402.1|8400.6|8401.1|8399.6|8402.3|8401|8401|8399.5|195
1641178500000|2022-01-03 02:55:00|8401.2|8399.7|8399.9|8398.4|8401.4|8400.2|8399.8|8398.3|104
1641178800000|2022-01-03 03:00:00|8400.1|8398.6|8400.6|8399.1|8400.9|8399.4|8399.6|8398.2|165
1641179100000|2022-01-03 03:05:00|8400.7|8399.2|8401.8|8400.3|8402|8400.7|8400.5|8399|143
1641179400000|2022-01-03 03:10:00|8401.9|8400.4|8401.7|8400.2|8401.9|8400.5|8400.5|8399.1|126
1641179700000|2022-01-03 03:15:00|8401.8|8400.3|8403.4|8401.9|8403.8|8402.6|8401.7|8400.2|171
1641180000000|2022-01-03 03:20:00|8403.3|8401.8|8404.2|8402.7|8404.2|8402.8|8403|8401.7|182
1641180300000|2022-01-03 03:25:00|8404.1|8402.6|8403.7|8402.2|8404.6|8403.2|8403.4|8402.1|134
1641180600000|2022-01-03 03:30:00|8403.8|8402.3|8404.8|8403.3|8404.9|8403.7|8403.7|8402.2|158
1641180900000|2022-01-03 03:35:00|8404.7|8403.2|8405.1|8403.6|8405.2|8403.9|8404|8402.7|177
1641181200000|2022-01-03 03:40:00|8405.2|8403.7|8406.5|8405|8407.1|8405.8|8405|8403.7|299
1641181500000|2022-01-03 03:45:00|8406.4|8404.9|8407.1|8405.6|8407.7|8406.2|8405.7|8404.3|243
1641181800000|2022-01-03 03:50:00|8407.2|8405.7|8407.3|8405.8|8407.5|8406.2|8406.6|8405.3|221
1641182100000|2022-01-03 03:55:00|8407.4|8405.9|8407.2|8405.7|8407.5|8406.3|8406.3|8404.8|240
1641182400000|2022-01-03 04:00:00|8406.7|8405.2|8404.3|8402.8|8406.7|8405.3|8403.8|8402.5|252
1641182700000|2022-01-03 04:05:00|8404.4|8402.9|8402.8|8401.3|8404.5|8403.2|8402.3|8401|161
1641183000000|2022-01-03 04:10:00|8402.7|8401.2|8402.8|8401.3|8403|8401.5|8402.3|8400.9|67
1641183300000|2022-01-03 04:15:00|8402.7|8401.2|8402.7|8401.2|8402.8|8401.6|8401.8|8400.4|78
1641183600000|2022-01-03 04:20:00|8402.8|8401.3|8402.5|8401|8403.1|8402|8402.4|8400.9|88
1641183900000|2022-01-03 04:25:00|8402.4|8400.9|8403.6|8402.1|8403.8|8402.4|8402|8400.7|101
1641184200000|2022-01-03 04:30:00|8403.5|8402|8403.1|8401.6|8403.5|8402.2|8402.5|8401.5|78
1641184500000|2022-01-03 04:35:00|8403|8401.5|8403.2|8401.7|8403.2|8401.9|8402.8|8401.5|38
1641184800000|2022-01-03 04:40:00|8403.1|8401.6|8402.8|8401.3|8403.4|8401.9|8402.4|8401.2|66
1641185100000|2022-01-03 04:45:00|8402.9|8401.4|8402|8400.5|8402.9|8401.4|8400.9|8399.8|105
1641185400000|2022-01-03 04:50:00|8401.9|8400.4|8403.3|8401.8|8404.4|8403.2|8401.5|8400.3|234
1641185700000|2022-01-03 04:55:00|8403.2|8401.7|8402.1|8400.6|8403.2|8402|8401.5|8400.3|156
1641186000000|2022-01-03 05:00:00|8402.2|8400.7|8400.8|8399.3|8402.2|8400.7|8400.3|8398.8|114
1641186300000|2022-01-03 05:05:00|8400.9|8399.4|8401.6|8400.1|8401.8|8400.7|8400.7|8399.2|100
1641186600000|2022-01-03 05:10:00|8401.5|8400|8401.6|8400.1|8402|8400.7|8401|8399.8|84
1641186900000|2022-01-03 05:15:00|8401.5|8400|8400.6|8399.1|8401.5|8400|8400.5|8399|101
1641187200000|2022-01-03 05:20:00|8400.7|8399.2|8400.5|8399.6|8401.7|8400.2|8400.3|8399|94
1641187500000|2022-01-03 05:25:00|8400.7|8399.2|8400.1|8398.6|8400.8|8399.6|8399.6|8398.3|145
1641187800000|2022-01-03 05:30:00|8400|8398.5|8400.1|8398.6|8400.1|8398.9|8399.4|8398|114
1641188100000|2022-01-03 05:35:00|8400.2|8398.7|8401.1|8399.6|8401.1|8399.8|8400|8398.5|119
1641188400000|2022-01-03 05:40:00|8401.2|8399.7|8401.5|8400|8401.6|8400.1|8400.2|8398.9|144
1641188700000|2022-01-03 05:45:00|8401.6|8400.1|8401.2|8399.7|8401.6|8400.2|8400.5|8399.3|127
1641189000000|2022-01-03 05:50:00|8401.3|8399.8|8400.8|8399.3|8401.5|8400.5|8400|8398.8|108
1641189300000|2022-01-03 05:55:00|8400.7|8399.2|8400.1|8398.6|8400.9|8399.7|8399.8|8398.3|148
1641189600000|2022-01-03 06:00:00|8400|8398.5|8400|8398.5|8400.1|8398.7|8399|8397.7|121
1641189900000|2022-01-03 06:05:00|8399.7|8398.8|8399.2|8397.7|8400.6|8399.4|8398.4|8397.3|152
1641190200000|2022-01-03 06:10:00|8399.1|8397.6|8399.2|8397.7|8399.3|8398|8397.8|8396.6|170
1641190500000|2022-01-03 06:15:00|8399.3|8397.8|8400.8|8399.3|8401.2|8399.8|8399|8397.7|109
1641190800000|2022-01-03 06:20:00|8400.7|8399.2|8401.2|8400.3|8401.9|8400.6|8400.7|8399.2|135
1641191100000|2022-01-03 06:25:00|8401.1|8400.2|8401.2|8399.7|8401.4|8400.3|8400.2|8399.1|125
1641191400000|2022-01-03 06:30:00|8401.1|8399.6|8400.5|8399.6|8401.7|8400.6|8400.3|8399.2|246
1641191700000|2022-01-03 06:35:00|8400.7|8399.2|8400.8|8399.3|8401.2|8399.9|8400|8398.9|171
1641192000000|2022-01-03 06:40:00|8400.7|8399.2|8400.7|8399.2|8401.2|8399.9|8399.9|8398.4|139
1641192300000|2022-01-03 06:45:00|8400.8|8399.3|8401.5|8400|8401.7|8400.2|8400.8|8399.3|97
1641192600000|2022-01-03 06:50:00|8401.4|8399.9|8399.7|8398.2|8401.5|8400|8399.4|8398|151
1641192900000|2022-01-03 06:55:00|8399.6|8398.1|8399.6|8398.1|8400.1|8398.9|8399|8397.8|177
1641193200000|2022-01-03 07:00:00|8399.5|8398|8402.7|8401.2|8403|8401.7|8399.4|8397.9|328
1641193500000|2022-01-03 07:05:00|8402.8|8401.3|8403.1|8402.2|8403.5|8402.4|8401.9|8400.6|348
1641193800000|2022-01-03 07:10:00|8403|8402.1|8399.6|8398.1|8403.1|8402.2|8399.3|8398.1|316
1641194100000|2022-01-03 07:15:00|8399.7|8398.2|8399.7|8398.2|8399.8|8398.5|8397.8|8396.5|264
1641194400000|2022-01-03 07:20:00|8399.8|8398.3|8399|8397.5|8400.4|8399.3|8398.4|8397.1|306
1641194700000|2022-01-03 07:25:00|8399.1|8397.6|8397.7|8396.8|8399.1|8397.8|8397.5|8396.3|182
1641195000000|2022-01-03 07:30:00|8398.1|8396.6|8398.1|8396.6|8399.7|8398.5|8397.3|8396.1|207
1641195300000|2022-01-03 07:35:00|8398|8396.5|8399.8|8398.3|8400|8398.8|8397.7|8396.5|210
1641195600000|2022-01-03 07:40:00|8400|8398.5|8400.6|8399.1|8400.7|8399.3|8398.1|8397.2|242
1641195900000|2022-01-03 07:45:00|8400.5|8399|8398.5|8397|8400.5|8399|8397.9|8396.9|220
1641196200000|2022-01-03 07:50:00|8398.4|8396.9|8398.1|8396.6|8399.9|8398.7|8397.1|8395.8|267
1641196500000|2022-01-03 07:55:00|8398.2|8396.7|8403.2|8401.7|8405.3|8404|8398.1|8396.6|627
1641196800000|2022-01-03 08:00:00|8403.1|8401.6|8396.2|8394.7|8403.1|8401.6|8395.9|8394.4|532
1641197100000|2022-01-03 08:05:00|8396|8394.5|8394.4|8392.9|8397.3|8395.8|8392.8|8391.5|542
1641197400000|2022-01-03 08:10:00|8394.5|8393|8398.4|8396.9|8399.6|8398.6|8393|8391.7|608
1641197700000|2022-01-03 08:15:00|8398.5|8397|8397.3|8395.8|8399.4|8398.3|8395.9|8394.4|518
1641198000000|2022-01-03 08:20:00|8397.1|8395.6|8391.6|8390.1|8397.1|8395.6|8390.9|8389.9|373
1641198300000|2022-01-03 08:25:00|8391.7|8390.2|8390.8|8389.9|8392.7|8391.4|8390.5|8389.3|376
1641198600000|2022-01-03 08:30:00|8390.7|8389.8|8391.1|8389.6|8392.1|8391.1|8389.7|8388.8|341
1641198900000|2022-01-03 08:35:00|8391|8390.2|8389|8388.1|8392.7|8391.6|8388.8|8387.6|323
1641199200000|2022-01-03 08:40:00|8388.9|8388|8390.2|8388.7|8391.3|8390.2|8387.2|8385.8|372
1641199500000|2022-01-03 08:45:00|8390.1|8388.6|8389.5|8388|8393|8391.8|8388.1|8386.6|584
1641199800000|2022-01-03 08:50:00|8389.2|8387.7|8389|8387.5|8390.9|8389.8|8387.8|8386.3|456
1641200100000|2022-01-03 08:55:00|8389.1|8387.6|8391.5|8390|8392.2|8391.1|8388.3|8387|533
1641200400000|2022-01-03 09:00:00|8391.2|8389.7|8391.8|8390.9|8393.4|8392.3|8390.9|8389.4|423
1641200700000|2022-01-03 09:05:00|8391.9|8391|8395.4|8394.5|8395.7|8394.5|8391|8390|355
1641201000000|2022-01-03 09:10:00|8395.3|8394.4|8395.2|8393.7|8396.2|8394.9|8394.3|8393.1|445
1641201300000|2022-01-03 09:15:00|8395.1|8393.6|8395.6|8394.1|8396.7|8395.6|8394.6|8393.4|337
1641201600000|2022-01-03 09:20:00|8395.5|8394|8393.9|8392.4|8396.1|8394.9|8393.4|8392.3|244
1641201900000|2022-01-03 09:25:00|8393.8|8392.3|8389.2|8387.7|8393.9|8392.6|8388.5|8387.3|531
1641202200000|2022-01-03 09:30:00|8389.1|8387.6|8393.6|8392.1|8394.2|8393.1|8387.1|8386.2|534
1641202500000|2022-01-03 09:35:00|8393.8|8392.3|8395.1|8393.6|8396.2|8395|8392.8|8391.6|480
1641202800000|2022-01-03 09:40:00|8394.6|8393.7|8395.9|8394.4|8396.6|8395.6|8394.1|8392.9|392
1641203100000|2022-01-03 09:45:00|8395.2|8394.3|8396.3|8395.4|8397.1|8395.9|8394.2|8393.1|457
1641203400000|2022-01-03 09:50:00|8396.4|8395.5|8399.7|8398.8|8400.4|8399.1|8396.4|8395.5|441
1641203700000|2022-01-03 09:55:00|8400|8398.5|8398.6|8397.1|8400.5|8399.4|8398.2|8397.1|441
1641204000000|2022-01-03 10:00:00|8398.7|8397.2|8400.5|8399.6|8401|8400|8397|8395.7|491
1641204300000|2022-01-03 10:05:00|8400.7|8399.8|8398.9|8397.4|8401.1|8400|8398.4|8396.9|407
1641204600000|2022-01-03 10:10:00|8399|8397.5|8399.9|8399|8400.6|8399.3|8398.6|8397.3|346
1641204900000|2022-01-03 10:15:00|8399.8|8398.9|8399.5|8398.6|8400.7|8399.5|8398.5|8397.2|425
1641205200000|2022-01-03 10:20:00|8399.4|8398.5|8398.9|8398|8400.6|8399.7|8398.3|8397.1|302
1641205500000|2022-01-03 10:25:00|8398.8|8397.9|8400.1|8399.2|8400.4|8399.3|8398.7|8397.6|353
1641205800000|2022-01-03 10:30:00|8400|8399.1|8402.1|8401.2|8402.4|8401.3|8399.8|8398.7|295
1641206100000|2022-01-03 10:35:00|8401.8|8400.9|8400.4|8399.5|8402.2|8401.3|8400.1|8399|273
1641206400000|2022-01-03 10:40:00|8400.5|8399.6|8401.1|8400.2|8402.3|8401.4|8400.2|8399.3|414
1641206700000|2022-01-03 10:45:00|8401.4|8399.9|8406.1|8404.6|8407.3|8405.8|8401.1|8399.9|420
1641207000000|2022-01-03 10:50:00|8406|8404.5|8403.4|8401.9|8406.3|8404.9|8402.9|8401.7|346
1641207300000|2022-01-03 10:55:00|8403.3|8401.8|8404.7|8403.8|8406.3|8405.1|8402.5|8401.3|499
1641207600000|2022-01-03 11:00:00|8404.6|8403.7|8403.7|8402.8|8404.8|8403.7|8401.7|8400.6|416
1641207900000|2022-01-03 11:05:00|8403.6|8402.7|8403|8402.1|8404.4|8403.3|8402.6|8401.6|348
1641208200000|2022-01-03 11:10:00|8403.2|8402.3|8404.6|8403.7|8405.2|8404.1|8403|8401.9|397
1641208500000|2022-01-03 11:15:00|8404.7|8403.8|8405.8|8404.9|8407.2|8406.3|8404.5|8403.2|458
1641208800000|2022-01-03 11:20:00|8405.9|8405|8406.3|8405.4|8407.6|8406.7|8405.2|8404.1|444
1641209100000|2022-01-03 11:25:00|8406.4|8405.5|8406.4|8404.9|8407.2|8405.9|8406.1|8404.8|250
1641209400000|2022-01-03 11:30:00|8406.5|8405|8404.6|8403.7|8406.7|8405.5|8403|8401.6|378
1641209700000|2022-01-03 11:35:00|8404.9|8403.4|8405.3|8403.8|8406.7|8405.5|8404.7|8403.4|388
1641210000000|2022-01-03 11:40:00|8405.4|8403.9|8405.5|8404|8407.4|8406.2|8404.9|8403.6|283
1641210300000|2022-01-03 11:45:00|8405.6|8404.1|8403.5|8402.6|8405.9|8404.4|8403.5|8402.3|351
1641210600000|2022-01-03 11:50:00|8403.8|8402.3|8405.9|8404.4|8406.3|8404.8|8402.5|8401.3|430
1641210900000|2022-01-03 11:55:00|8405.8|8404.3|8405.7|8404.2|8406.3|8405|8404.5|8403.3|359
1641211200000|2022-01-03 12:00:00|8405.8|8404.3|8403.3|8401.8|8405.8|8404.7|8401.8|8400.7|395
1641211500000|2022-01-03 12:05:00|8403.2|8401.7|8404.7|8403.8|8405.3|8404.2|8402.8|8401.6|382
1641211800000|2022-01-03 12:10:00|8404.9|8404|8407.6|8406.7|8408.1|8406.8|8404.9|8404|415
1641212100000|2022-01-03 12:15:00|8407.5|8406.6|8407.1|8406.2|8408.7|8407.5|8407.1|8406.1|315
1641212400000|2022-01-03 12:20:00|8407|8406.1|8405.6|8404.1|8407.7|8406.6|8404.9|8403.6|417
1641212700000|2022-01-03 12:25:00|8405.5|8404|8406.7|8405.8|8407.2|8405.9|8404.6|8403.6|353
1641213000000|2022-01-03 12:30:00|8406.6|8405.7|8405.1|8403.6|8407.2|8406|8403.4|8402.3|422
1641213300000|2022-01-03 12:35:00|8405|8403.5|8407.1|8405.6|8407.5|8406.2|8403.1|8401.8|336
1641213600000|2022-01-03 12:40:00|8407|8406.1|8407.6|8406.1|8408.8|8407.7|8405.9|8404.7|415
1641213900000|2022-01-03 12:45:00|8407.4|8405.9|8405.5|8404.6|8407.4|8406.2|8405.3|8403.9|317
1641214200000|2022-01-03 12:50:00|8405.8|8404.3|8408|8407.1|8408.7|8407.6|8405.3|8404.2|387
1641214500000|2022-01-03 12:55:00|8408.4|8406.9|8410.5|8409.6|8411.2|8409.8|8407.1|8405.9|588
1641214800000|2022-01-03 13:00:00|8410.6|8409.7|8409.1|8408.2|8410.6|8409.7|8408|8406.7|426
1641215100000|2022-01-03 13:05:00|8409.2|8408.3|8410.4|8408.9|8411.3|8410.2|8408.1|8406.6|561
1641215400000|2022-01-03 13:10:00|8410.1|8409.2|8414.4|8412.9|8414.5|8413.1|8409.8|8408.5|500
1641215700000|2022-01-03 13:15:00|8414.5|8413|8413.3|8411.8|8414.5|8413.2|8411.5|8410.2|374
1641216000000|2022-01-03 13:20:00|8413.6|8412.1|8414.6|8413.7|8415.3|8414|8412.2|8410.8|499
1641216300000|2022-01-03 13:25:00|8414.7|8413.8|8417.1|8416.2|8419.5|8418.2|8414.7|8413.6|643
1641216600000|2022-01-03 13:30:00|8417.4|8415.9|8416.2|8414.7|8419.3|8417.8|8415.3|8413.8|658
1641216900000|2022-01-03 13:35:00|8416.3|8414.8|8415.1|8413.6|8418|8416.6|8414.5|8413|585
1641217200000|2022-01-03 13:40:00|8415|8413.5|8415.4|8414.5|8416.5|8415.1|8413.2|8412|491
1641217500000|2022-01-03 13:45:00|8415.5|8414.6|8415|8413.5|8418|8416.6|8413.8|8412.4|528
1641217800000|2022-01-03 13:50:00|8414.7|8413.8|8417|8415.5|8418.5|8417|8413.9|8412.7|532
1641218100000|2022-01-03 13:55:00|8416.9|8415.4|8417|8415.5|8418.1|8416.6|8413.7|8412.5|572
1641218400000|2022-01-03 14:00:00|8416.9|8415.4|8414.2|8413.3|8417.7|8416.5|8414.1|8412.9|635
1641218700000|2022-01-03 14:05:00|8414.6|8413.1|8412.3|8410.8|8415|8413.6|8411.7|8410.6|583
1641219000000|2022-01-03 14:10:00|8412.4|8410.9|8411|8409.5|8414.5|8413.3|8410.8|8409.4|676
1641219300000|2022-01-03 14:15:00|8411.1|8409.6|8410.5|8409|8411.8|8410.4|8409|8407.7|587
1641219600000|2022-01-03 14:20:00|8410.6|8409.1|8409.1|8407.6|8412.1|8410.6|8408.4|8407.3|713
1641219900000|2022-01-03 14:25:00|8409.2|8407.7|8407.1|8405.6|8410|8408.8|8406|8404.5|516
1641220200000|2022-01-03 14:30:00|8407|8405.5|8405.1|8403.6|8409|8407.7|8404.4|8402.9|811
1641220500000|2022-01-03 14:35:00|8404.8|8403.9|8401.9|8400.4|8405.5|8404|8400.8|8399.6|647
1641220800000|2022-01-03 14:40:00|8401.8|8400.3|8402.2|8400.7|8403.8|8402.5|8400.5|8399.4|688
1641221100000|2022-01-03 14:45:00|8402|8400.5|8404.4|8403.5|8405.2|8404.3|8400.9|8399.6|803
1641221400000|2022-01-03 14:50:00|8404.2|8403.3|8400.9|8399.4|8405|8403.8|8400.1|8398.9|839
1641221700000|2022-01-03 14:55:00|8401.1|8399.6|8400.4|8398.9|8403.2|8402.1|8398.5|8397.2|956
1641222000000|2022-01-03 15:00:00|8400.3|8398.8|8399.2|8397.7|8401.6|8400.4|8398.5|8397.3|892
1641222300000|2022-01-03 15:05:00|8399.1|8397.6|8403.6|8402.1|8404.8|8403.9|8398.5|8397.3|703
1641222600000|2022-01-03 15:10:00|8403.5|8402|8401.6|8400.1|8406.5|8405.3|8401.1|8399.6|660
1641222900000|2022-01-03 15:15:00|8401.7|8400.2|8404.1|8402.6|8406.4|8405.2|8400.4|8399.1|642
1641223200000|2022-01-03 15:20:00|8403.8|8402.9|8403.6|8402.7|8408|8406.5|8403.4|8402.1|695
1641223500000|2022-01-03 15:25:00|8403.5|8402.6|8404.6|8403.7|8407.7|8406.5|8402.4|8401.5|805
1641223800000|2022-01-03 15:30:00|8404.8|8403.3|8407.1|8405.6|8408.7|8407.8|8403.7|8402.4|817
1641224100000|2022-01-03 15:35:00|8407|8405.5|8410.3|8409.4|8411.3|8409.9|8406.4|8405.1|615
1641224400000|2022-01-03 15:40:00|8410.2|8409.3|8408.6|8407.7|8410.9|8409.8|8407.2|8406.2|610
1641224700000|2022-01-03 15:45:00|8408.7|8407.8|8403.5|8402|8409.1|8407.9|8402.9|8401.6|760
1641225000000|2022-01-03 15:50:00|8403.6|8402.1|8399.3|8398.4|8403.7|8402.4|8398|8396.9|767
1641225300000|2022-01-03 15:55:00|8399.4|8398.5|8398|8396.5|8401|8399.9|8397.5|8396.4|719
1641225600000|2022-01-03 16:00:00|8397.9|8396.4|8397.9|8397|8400.2|8399.3|8396.3|8395.4|692
1641225900000|2022-01-03 16:05:00|8398.2|8396.7|8401.2|8400.3|8401.8|8400.8|8396.6|8395.3|611
1641226200000|2022-01-03 16:10:00|8401.1|8400.2|8403.9|8403|8405.5|8404.6|8401.1|8400.1|541
1641226500000|2022-01-03 16:15:00|8404|8403.1|8397.6|8396.1|8406.2|8405|8396.7|8395.6|600
1641226800000|2022-01-03 16:20:00|8397.3|8396.4|8396.4|8395.5|8400.2|8398.7|8394.9|8393.8|608
1641227100000|2022-01-03 16:25:00|8396.5|8395.6|8392.2|8390.7|8397.9|8397|8391.2|8390.3|644
1641227400000|2022-01-03 16:30:00|8392.4|8390.9|8390.3|8388.8|8393.7|8392.5|8390|8388.7|567
1641227700000|2022-01-03 16:35:00|8390.4|8388.9|8389.2|8388.3|8391.6|8390.4|8387.5|8386.3|635
1641228000000|2022-01-03 16:40:00|8389.5|8388.6|8386.3|8385.4|8390|8388.6|8385.8|8384.5|537
1641228300000|2022-01-03 16:45:00|8386.2|8385.3|8385.1|8384.2|8387.6|8386.6|8384.2|8382.7|596
1641228600000|2022-01-03 16:50:00|8385|8384.1|8379.6|8378.1|8386.2|8385|8378.6|8377.7|608
1641228900000|2022-01-03 16:55:00|8379.3|8378.4|8383.6|8382.1|8384.3|8383|8379.1|8378|521
1641229200000|2022-01-03 17:00:00|8383.7|8382.2|8379.1|8377.6|8384|8382.8|8378.2|8377|538
1641229500000|2022-01-03 17:05:00|8379|8377.5|8377.3|8376.4|8380.1|8378.9|8376.9|8375.7|414
1641229800000|2022-01-03 17:10:00|8377.2|8376.3|8375|8374.1|8378|8376.9|8374|8372.9|505
1641230100000|2022-01-03 17:15:00|8375.2|8374.3|8376.6|8375.7|8376.9|8375.7|8372.8|8371.7|558
1641230400000|2022-01-03 17:20:00|8376.8|8375.3|8375.8|8374.3|8377.9|8376.6|8375.5|8374.3|547
1641230700000|2022-01-03 17:25:00|8375.9|8374.4|8376.5|8375|8377|8375.8|8375.1|8373.7|403
1641231000000|2022-01-03 17:30:00|8376.1|8375.2|8377.3|8375.8|8377.3|8376|8374.1|8373|243
1641231300000|2022-01-03 17:35:00|8377.1|8375.6|8378.4|8376.9|8378.6|8377.5|8376.7|8375.5|264
1641231600000|2022-01-03 17:40:00|8378.3|8376.8|8375.4|8374.5|8378.5|8377.3|8375.3|8374.1|244
1641231900000|2022-01-03 17:45:00|8375.3|8374.4|8376.5|8375.6|8376.8|8375.6|8373.6|8372.7|295
1641232200000|2022-01-03 17:50:00|8376.6|8375.7|8377.2|8376.3|8377.8|8376.9|8376.1|8375.1|254
1641232500000|2022-01-03 17:55:00|8377.7|8376.2|8376.5|8375.6|8377.9|8376.7|8376.5|8375.5|219
1641232800000|2022-01-03 18:00:00|8376.4|8375.5|8377.6|8376.1|8378.5|8377.3|8376.2|8375|296
1641233100000|2022-01-03 18:05:00|8377.7|8376.2|8375.8|8374.9|8378.2|8377.1|8375.7|8374.7|241
1641233400000|2022-01-03 18:10:00|8375.7|8374.8|8376.4|8374.9|8377.3|8376.1|8375.1|8373.8|279
1641233700000|2022-01-03 18:15:00|8376.3|8374.8|8376.2|8375.3|8377.1|8375.9|8375.5|8374.3|151
1641234000000|2022-01-03 18:20:00|8376.3|8375.4|8377.9|8377|8378.2|8377.1|8375.6|8374.5|269
1641234300000|2022-01-03 18:25:00|8378|8377.1|8378.7|8377.2|8379.5|8378.3|8377.9|8376.6|244
1641234600000|2022-01-03 18:30:00|8378.4|8377.5|8377.6|8376.1|8378.6|8377.6|8377.2|8376|144
1641234900000|2022-01-03 18:35:00|8377.7|8376.2|8378.6|8377.1|8378.8|8377.7|8376.9|8375.8|225
1641235200000|2022-01-03 18:40:00|8378.7|8377.2|8379.5|8378|8379.5|8378.1|8378.1|8376.9|129
1641235500000|2022-01-03 18:45:00|8379.2|8378.3|8379.1|8378.2|8379.6|8378.5|8377.4|8376.5|251
1641235800000|2022-01-03 18:50:00|8379|8378.1|8378.9|8378|8379.7|8378.5|8378.6|8377.5|184
1641236100000|2022-01-03 18:55:00|8379|8378.1|8380|8379.1|8380.3|8379.2|8378.3|8377.1|180
1641236400000|2022-01-03 19:00:00|8380.1|8379.2|8379.9|8379|8381.1|8380|8379.5|8378.4|202
1641236700000|2022-01-03 19:05:00|8379.8|8378.9|8379.1|8377.6|8380.1|8379.1|8378.5|8377.3|221
1641237000000|2022-01-03 19:10:00|8379.2|8377.7|8379.8|8378.9|8380.2|8379.3|8378.3|8377.1|289
1641237300000|2022-01-03 19:15:00|8379.9|8379|8378.5|8377.6|8380|8379|8378.1|8376.9|276
1641237600000|2022-01-03 19:20:00|8378.6|8377.7|8378.9|8378|8379.6|8378.3|8378.1|8376.9|303
1641237900000|2022-01-03 19:25:00|8378.8|8377.9|8379.1|8378.2|8380.1|8379|8378.8|8377.9|197
1641238200000|2022-01-03 19:30:00|8379.2|8378.3|8379.7|8378.8|8380|8378.9|8378.3|8377.2|274
1641238500000|2022-01-03 19:35:00|8379.6|8378.7|8379.3|8378.4|8380.9|8380|8379.2|8378.3|292
1641238800000|2022-01-03 19:40:00|8379.5|8378|8379.2|8378.3|8381.2|8380.3|8378.9|8377.7|299
1641239100000|2022-01-03 19:45:00|8379.3|8378.4|8379.7|8378.8|8380.3|8379.2|8378.6|8377.7|282
1641239400000|2022-01-03 19:50:00|8379.6|8378.7|8380.2|8379.3|8380.4|8379.4|8378.7|8377.8|303
1641239700000|2022-01-03 19:55:00|8380.3|8379.4|8378.5|8377.6|8380.7|8379.6|8377.7|8376.8|468
1641240000000|2022-01-03 20:00:00|8378.4|8377.5|8379.5|8378.6|8381.5|8380.3|8378.3|8376.9|544
1641240300000|2022-01-03 20:05:00|8379.8|8378.3|8380.1|8378.6|8380.8|8379.7|8379.3|8378.2|235
1641240600000|2022-01-03 20:10:00|8379.9|8379|8381|8380.1|8381.9|8380.7|8379.4|8378.2|268
1641240900000|2022-01-03 20:15:00|8380.9|8380|8381|8379.5|8381.4|8380.2|8380|8378.7|185
1641241200000|2022-01-03 20:20:00|8380.9|8379.4|8382.1|8380.6|8382.9|8381.4|8380.9|8379.4|269
1641241500000|2022-01-03 20:25:00|8382|8380.5|8381.5|8380|8383.5|8382|8381.4|8379.9|276
1641241800000|2022-01-03 20:30:00|8381.4|8379.9|8383.6|8382.1|8383.6|8382.4|8381.1|8379.6|291
1641242100000|2022-01-03 20:35:00|8383.7|8382.2|8382.9|8381.4|8383.7|8382.7|8382.4|8381.3|269
1641242400000|2022-01-03 20:40:00|8382.4|8381.5|8383.3|8381.8|8383.9|8382.6|8382.2|8381.1|255
1641242700000|2022-01-03 20:45:00|8382.9|8382|8382.6|8381.1|8384.7|8383.5|8382|8380.8|323
1641243000000|2022-01-03 20:50:00|8382.1|8381.2|8380.6|8379.1|8383|8381.8|8380.3|8379.1|280
1641243300000|2022-01-03 20:55:00|8380.7|8379.2|8381.4|8380.5|8383|8382.1|8380.3|8379|339
1641243600000|2022-01-03 21:00:00|8381.7|8380.2|8381|8380.1|8382.6|8381.3|8381|8380|278
1641243900000|2022-01-03 21:05:00|8381.1|8380.2|8380.2|8378.7|8381.5|8380.3|8380.1|8378.6|178
1641244200000|2022-01-03 21:10:00|8380.3|8378.8|8381.3|8379.8|8381.4|8379.9|8379.8|8378.5|164
1641244500000|2022-01-03 21:15:00|8381.4|8379.9|8381.7|8380.2|8382|8380.8|8381.2|8379.9|168
1641244800000|2022-01-03 21:20:00|8381.5|8380|8381.2|8379.7|8381.5|8380.2|8380.7|8379.5|90
1641245100000|2022-01-03 21:25:00|8380.9|8380|8382.1|8380.6|8382.1|8380.9|8380.8|8379.6|140
1641245400000|2022-01-03 21:30:00|8381.7|8380.8|8381.6|8380.1|8382.1|8380.9|8381.1|8379.6|121
1641245700000|2022-01-03 21:35:00|8381.5|8380|8382.9|8381.4|8383|8381.5|8381.3|8380|84
1641246000000|2022-01-03 21:40:00|8382.8|8381.3|8382.6|8381.1|8383.2|8382.1|8382.3|8380.9|185
1641246300000|2022-01-03 21:45:00|8382.9|8381.4|8383.2|8381.7|8383.7|8382.2|8382.7|8381.2|148
1641246600000|2022-01-03 21:50:00|8383.3|8381.8|8382.8|8381.3|8383.8|8382.1|8382.7|8380.7|231
1641246900000|2022-01-03 21:55:00|8382.7|8381.2|8387|8376.3|8387.2|8381.9|8382.6|8375.7|481
1641247200000|2022-01-03 22:00:00|8385.5|8374.5|8389|8378|8389.1|8378.1|8385.5|8374.5|36
1641247500000|2022-01-03 22:05:00|8389.3|8378.3|8385.2|8374.2|8389.3|8378.3|8383.9|8372.9|77
1641247800000|2022-01-03 22:10:00|8384.8|8373.8|8385|8374|8387.9|8376.9|8381.6|8370.6|218
1641248100000|2022-01-03 22:15:00|8384.6|8373.6|8384.7|8373.7|8388.7|8377.7|8383.3|8372.3|217
1641248400000|2022-01-03 22:20:00|8386.1|8375.1|8385.2|8374.2|8387.2|8376.2|8384.4|8373.4|244
1641248700000|2022-01-03 22:25:00|8385.1|8374.1|8384.9|8373.9|8386.6|8375.6|8384.2|8373.2|740
1641249000000|2022-01-03 22:30:00|8385.6|8374.6|8383.2|8373.4|8386.3|8375.3|8382.8|8372.2|467
1641249300000|2022-01-03 22:35:00|8383.3|8373.6|8384|8375.4|8384.9|8376.2|8382.8|8373.1|270
1641249600000|2022-01-03 22:40:00|8384.1|8374.7|8386.2|8375.2|8387.9|8376.9|8383.9|8374.1|459
1641249900000|2022-01-03 22:45:00|8386.4|8376.1|8387.1|8376.1|8387.7|8377.7|8385.9|8375|987
1641250200000|2022-01-03 22:50:00|8387.2|8376.2|8387.2|8376.2|8388.6|8378.3|8385.4|8374.4|355
1641250500000|2022-01-03 22:55:00|8387.3|8376.3|8387.5|8376.5|8387.6|8376.6|8385.4|8374.4|340
1641250800000|2022-01-03 23:00:00|8387.4|8376.4|8383.6|8377.9|8387.8|8379.8|8382.8|8375.2|647
1641251100000|2022-01-03 23:05:00|8383.5|8378.2|8382|8378.9|8384.9|8380.3|8381.1|8377.7|404
1641251400000|2022-01-03 23:10:00|8381.7|8378.4|8381.9|8380.4|8383.5|8380.8|8381.2|8377.7|316
1641251700000|2022-01-03 23:15:00|8382.1|8380.6|8381.6|8380.1|8383.3|8381.8|8381.5|8379.8|215
1641252000000|2022-01-03 23:20:00|8381.8|8380.3|8381.8|8380.3|8382.6|8381.1|8381.4|8379.9|217
1641252300000|2022-01-03 23:25:00|8381.7|8380.2|8380.7|8379.2|8382.1|8380.6|8380.2|8378.7|216
1641252600000|2022-01-03 23:30:00|8380.9|8379.4|8380.8|8379.3|8381.2|8379.7|8380.3|8378.8|183
1641252900000|2022-01-03 23:35:00|8380.9|8379.4|8380|8378.5|8382.2|8380.7|8378.5|8377|330
1641253200000|2022-01-03 23:40:00|8380.1|8378.6|8380.9|8379.4|8380.9|8379.4|8379.9|8378.4|140
1641253500000|2022-01-03 23:45:00|8380.8|8379.3|8381.7|8380.2|8381.8|8380.3|8380.7|8379.2|182
1641253800000|2022-01-03 23:50:00|8381.8|8380.3|8381.3|8379.8|8382.2|8380.7|8381.1|8379.6|114
1641254100000|2022-01-03 23:55:00|8381.5|8380|8383.5|8382|8383.5|8382|8381.5|8380|168
1641254400000|2022-01-04 00:00:00|8383.4|8381.9|8387.1|8385.6|8387.5|8386|8383.1|8381.6|324
1641254700000|2022-01-04 00:05:00|8387.2|8385.7|8389.4|8387.9|8389.7|8388.2|8387.1|8385.6|478
1641255000000|2022-01-04 00:10:00|8389.5|8388|8389.3|8387.8|8389.8|8388.3|8387.7|8386.3|191
1641255300000|2022-01-04 00:15:00|8389.4|8387.9|8389.7|8388.2|8390.6|8389.1|8388.9|8387.4|172
1641255600000|2022-01-04 00:20:00|8389.8|8388.3|8389.8|8388.3|8390.1|8388.6|8389.1|8387.6|155
1641255900000|2022-01-04 00:25:00|8389.9|8388.4|8388.5|8387|8390|8388.5|8388.1|8386.6|115
1641256200000|2022-01-04 00:30:00|8388.6|8387.1|8388.7|8387.2|8389.2|8387.8|8388.4|8387.1|86
1641256500000|2022-01-04 00:35:00|8388.8|8387.3|8389.8|8388.3|8389.8|8388.3|8388.7|8387.2|130
1641256800000|2022-01-04 00:40:00|8389.9|8388.4|8389.6|8388.1|8390.4|8389|8389.4|8387.9|140
1641257100000|2022-01-04 00:45:00|8389.7|8388.2|8389.1|8388.2|8389.7|8388.2|8388.8|8387.6|121
1641257400000|2022-01-04 00:50:00|8389.5|8388|8390.8|8389.3|8391.4|8389.9|8388.4|8387.1|228
1641257700000|2022-01-04 00:55:00|8390.6|8389.1|8388.9|8387.4|8390.6|8389.1|8388.8|8387.4|154
1641258000000|2022-01-04 01:00:00|8389|8387.5|8389.1|8387.6|8390.1|8388.6|8388.6|8387.2|156
1641258300000|2022-01-04 01:05:00|8389.2|8387.7|8388|8386.5|8389.3|8387.8|8387.8|8386.3|160
1641258600000|2022-01-04 01:10:00|8388.1|8386.6|8388.1|8386.6|8388.6|8387.4|8387.3|8385.8|208
1641258900000|2022-01-04 01:15:00|8388|8386.5|8388.4|8386.9|8389.1|8387.6|8387.3|8385.8|215
1641259200000|2022-01-04 01:20:00|8388.5|8387|8386.2|8384.7|8388.5|8387.1|8385.8|8384.5|197
1641259500000|2022-01-04 01:25:00|8386|8384.5|8386|8384.5|8387.4|8386.1|8385.8|8384.3|150
1641259800000|2022-01-04 01:30:00|8385.9|8384.4|8387.3|8385.8|8387.3|8386.2|8385.9|8384.4|123
1641260100000|2022-01-04 01:35:00|8387.2|8385.7|8387.1|8385.6|8387.8|8386.6|8386.8|8385.4|207
1641260400000|2022-01-04 01:40:00|8387|8385.5|8387.6|8386.1|8388.4|8386.8|8386.9|8385.5|204
1641260700000|2022-01-04 01:45:00|8387.5|8386|8386.8|8385.3|8387.7|8386.5|8385.4|8384.1|222
1641261000000|2022-01-04 01:50:00|8386.9|8385.4|8387.8|8386.3|8388.9|8387.5|8386.6|8385.1|218
1641261300000|2022-01-04 01:55:00|8387.7|8386.2|8388.1|8386.6|8388.7|8387.5|8387.1|8385.9|237
1641261600000|2022-01-04 02:00:00|8388.2|8386.7|8388.5|8387|8389.1|8387.8|8387.8|8386.3|169
1641261900000|2022-01-04 02:05:00|8388.6|8387.1|8390.7|8389.2|8390.7|8389.4|8388.4|8386.9|140
1641262200000|2022-01-04 02:10:00|8390.6|8389.1|8389.8|8388.9|8391.3|8390|8389.7|8388.5|147
1641262500000|2022-01-04 02:15:00|8389.9|8389|8389|8387.5|8390.6|8389.4|8388.6|8387.2|157
1641262800000|2022-01-04 02:20:00|8389.1|8387.6|8389.9|8388.4|8390.6|8389.1|8388.8|8387.4|193
1641263100000|2022-01-04 02:25:00|8389.8|8388.3|8390.1|8388.6|8390.4|8389|8389.6|8388.1|150
1641263400000|2022-01-04 02:30:00|8390|8388.5|8390.7|8389.2|8390.7|8389.4|8389.6|8388.4|110
1641263700000|2022-01-04 02:35:00|8390.8|8389.3|8391.1|8389.6|8391.2|8390|8390.3|8389|144
1641264000000|2022-01-04 02:40:00|8391|8389.5|8391.2|8389.7|8391.6|8390.3|8390.6|8389.3|153
1641264300000|2022-01-04 02:45:00|8391.1|8389.6|8390.2|8388.7|8391.5|8390.2|8389.6|8388.3|172
1641264600000|2022-01-04 02:50:00|8390.1|8388.6|8390.2|8388.7|8390.7|8389.4|8389.8|8388.4|223
1641264900000|2022-01-04 02:55:00|8390.3|8388.8|8389.6|8388.1|8390.3|8389|8388|8386.7|381
1641265200000|2022-01-04 03:00:00|8389.5|8388|8390.9|8389.4|8391.4|8389.9|8389|8387.5|237
1641265500000|2022-01-04 03:05:00|8391|8389.5|8391.6|8390.1|8392.6|8391.1|8390.9|8389.4|298
1641265800000|2022-01-04 03:10:00|8391.7|8390.2|8390.9|8389.4|8392.2|8390.8|8390.8|8389.3|149
1641266100000|2022-01-04 03:15:00|8391|8389.5|8391.8|8390.3|8392.3|8390.9|8390.7|8389.3|271
1641266400000|2022-01-04 03:20:00|8391.7|8390.2|8391.1|8389.6|8392.3|8391.1|8391.1|8389.6|181
1641266700000|2022-01-04 03:25:00|8391|8389.5|8391.6|8390.1|8392.1|8390.6|8390.8|8389.3|270
1641267000000|2022-01-04 03:30:00|8391.4|8389.9|8393|8391.5|8393.1|8391.6|8391.1|8389.8|182
1641267300000|2022-01-04 03:35:00|8392.9|8391.4|8392|8390.5|8393.2|8391.8|8392|8390.5|155
1641267600000|2022-01-04 03:40:00|8392.1|8390.6|8392.8|8391.3|8393.3|8392|8391.4|8390|113
1641267900000|2022-01-04 03:45:00|8392.9|8391.4|8393|8391.5|8393.2|8391.9|8391.9|8390.5|232
1641268200000|2022-01-04 03:50:00|8393.1|8391.6|8392.1|8390.6|8393.1|8391.6|8391.7|8390.2|135
1641268500000|2022-01-04 03:55:00|8392.2|8390.7|8391.6|8390.1|8392.3|8390.9|8391.4|8389.9|146
1641268800000|2022-01-04 04:00:00|8391.5|8390|8391.1|8390.2|8392.1|8390.7|8391|8389.5|145
1641269100000|2022-01-04 04:05:00|8391.4|8389.9|8391.6|8390.1|8392|8390.8|8391|8389.8|166
1641269400000|2022-01-04 04:10:00|8391.7|8390.2|8390.6|8389.1|8392|8390.9|8390.4|8389|172
1641269700000|2022-01-04 04:15:00|8390.7|8389.2|8391.4|8389.9|8391.6|8390.4|8390.4|8389|149
1641270000000|2022-01-04 04:20:00|8391.5|8390|8391.4|8389.9|8391.9|8390.7|8390.7|8389.5|158
1641270300000|2022-01-04 04:25:00|8391.3|8389.8|8391.6|8390.1|8391.8|8390.4|8390.9|8389.7|135
1641270600000|2022-01-04 04:30:00|8391.5|8390|8391.1|8389.6|8391.8|8390.6|8390.7|8389.5|109
1641270900000|2022-01-04 04:35:00|8391|8390.1|8389.5|8388|8391.2|8390.1|8389.2|8388|225
1641271200000|2022-01-04 04:40:00|8389.6|8388.1|8389.1|8388.2|8390.1|8388.8|8388.9|8387.5|143
1641271500000|2022-01-04 04:45:00|8389|8388.1|8389.4|8388.5|8389.8|8388.6|8388|8386.9|162
1641271800000|2022-01-04 04:50:00|8389.3|8388.4|8389.3|8388.4|8389.9|8388.6|8388.8|8387.7|144
1641272100000|2022-01-04 04:55:00|8389.4|8388.5|8390.6|8389.1|8390.7|8389.5|8389.1|8388|172
1641272400000|2022-01-04 05:00:00|8390.7|8389.2|8390.5|8389|8391.5|8390|8389.9|8388.7|299
1641272700000|2022-01-04 05:05:00|8390.6|8389.1|8393.2|8391.7|8393.5|8392.1|8390.3|8388.8|262
1641273000000|2022-01-04 05:10:00|8393.3|8391.8|8391.4|8390.5|8393.8|8392.6|8391.1|8389.8|241
1641273300000|2022-01-04 05:15:00|8391.7|8390.2|8391.4|8390.5|8392.1|8390.9|8391.2|8390.1|141
1641273600000|2022-01-04 05:20:00|8391.3|8390.4|8391.2|8389.7|8391.7|8390.6|8390.5|8389.2|162
1641273900000|2022-01-04 05:25:00|8391.1|8389.6|8393.2|8391.7|8393.3|8392.1|8390.8|8389.6|163
1641274200000|2022-01-04 05:30:00|8393.3|8391.8|8393.5|8392|8393.8|8392.7|8392.7|8391.5|174
1641274500000|2022-01-04 05:35:00|8393.4|8391.9|8391.6|8390.1|8393.6|8392.3|8391.1|8389.9|182
1641274800000|2022-01-04 05:40:00|8391.2|8390.3|8390.8|8389.3|8391.5|8390.5|8390.5|8389.1|169
1641275100000|2022-01-04 05:45:00|8390.9|8389.4|8391.8|8390.3|8392.2|8390.9|8390.9|8389.4|184
1641275400000|2022-01-04 05:50:00|8391.7|8390.2|8391.4|8390.5|8392.4|8391.1|8391.4|8390.1|127
1641275700000|2022-01-04 05:55:00|8391.5|8390.6|8393.9|8393|8394.1|8393|8391.5|8390.3|220
1641276000000|2022-01-04 06:00:00|8393.8|8392.9|8394.5|8393|8395.4|8394.1|8393.2|8392.1|255
1641276300000|2022-01-04 06:05:00|8394.1|8393.2|8393.5|8392|8394.4|8393.4|8392.9|8391.6|191
1641276600000|2022-01-04 06:10:00|8393.4|8391.9|8392.9|8391.4|8393.5|8392.2|8392.7|8391.4|122
1641276900000|2022-01-04 06:15:00|8393.4|8391.9|8393.5|8392|8394.2|8392.9|8393.1|8391.9|188
1641277200000|2022-01-04 06:20:00|8393.4|8391.9|8392|8390.5|8393.5|8392.1|8391.5|8390.3|206
1641277500000|2022-01-04 06:25:00|8392.1|8390.6|8391.9|8390.4|8392.3|8390.8|8391|8389.5|166
1641277800000|2022-01-04 06:30:00|8391.8|8390.3|8390.9|8389.4|8392.3|8391.1|8390.4|8389.1|219
1641278100000|2022-01-04 06:35:00|8390.6|8389.7|8389.9|8388.4|8391.5|8390.2|8389.4|8388.1|192
1641278400000|2022-01-04 06:40:00|8389.8|8388.3|8389.8|8388.3|8390|8388.7|8388.7|8387.3|141
1641278700000|2022-01-04 06:45:00|8389.9|8388.4|8390.5|8389|8390.6|8389.2|8389.2|8388|267
1641279000000|2022-01-04 06:50:00|8390.6|8389.1|8388.3|8386.8|8391.1|8389.8|8388.1|8386.7|274
1641279300000|2022-01-04 06:55:00|8388.2|8386.7|8388.9|8387.4|8389.6|8388.5|8387.6|8386.3|266
1641279600000|2022-01-04 07:00:00|8389|8387.5|8386.1|8384.6|8389|8387.5|8385.6|8384.2|381
1641279900000|2022-01-04 07:05:00|8386.2|8384.7|8386.1|8384.6|8387|8385.8|8384.6|8383.2|318
1641280200000|2022-01-04 07:10:00|8386.2|8384.7|8384.6|8383.1|8388.2|8387.1|8384.3|8383|349
1641280500000|2022-01-04 07:15:00|8384.7|8383.2|8384.2|8382.7|8385.1|8383.7|8383.3|8382|357
1641280800000|2022-01-04 07:20:00|8384.1|8382.6|8382.9|8381.4|8385.2|8383.7|8382.8|8381.3|273
1641281100000|2022-01-04 07:25:00|8383|8381.5|8381.6|8380.1|8383.2|8382|8380.9|8379.7|262
1641281400000|2022-01-04 07:30:00|8381.7|8380.2|8378|8377.1|8381.8|8380.5|8378|8376.8|388
1641281700000|2022-01-04 07:35:00|8378.1|8377.2|8380.4|8379.5|8380.7|8379.6|8378|8376.9|357
1641282000000|2022-01-04 07:40:00|8380.3|8379.4|8377.9|8376.4|8381.5|8380.3|8377.2|8375.8|341
1641282300000|2022-01-04 07:45:00|8377.8|8376.3|8375.7|8374.8|8378.4|8377.3|8375.3|8374.4|447
1641282600000|2022-01-04 07:50:00|8376.1|8374.6|8375.2|8374.3|8377.3|8376.2|8374|8372.8|494
1641282900000|2022-01-04 07:55:00|8375|8374.1|8372|8370.5|8375.1|8374.2|8371.4|8369.9|520
1641283200000|2022-01-04 08:00:00|8372.1|8370.6|8370.3|8368.8|8372.6|8371.1|8367.8|8366.7|667
1641283500000|2022-01-04 08:05:00|8370.4|8368.9|8371.9|8370.4|8371.9|8370.5|8368.1|8366.9|616
1641283800000|2022-01-04 08:10:00|8371.7|8370.2|8371.5|8370.6|8374.2|8372.9|8369.5|8368.2|639
1641284100000|2022-01-04 08:15:00|8372|8370.5|8371.2|8369.7|8373.5|8372.2|8370.2|8368.8|557
1641284400000|2022-01-04 08:20:00|8371.3|8369.8|8375.4|8373.9|8375.4|8374.2|8369.5|8368.3|470
1641284700000|2022-01-04 08:25:00|8375.1|8373.6|8374.5|8373|8376.1|8374.8|8372.3|8371|588
1641285000000|2022-01-04 08:30:00|8374.6|8373.1|8375|8373.5|8376.1|8374.9|8372.2|8371.2|487
1641285300000|2022-01-04 08:35:00|8375.3|8373.8|8377|8376.1|8377.3|8376.2|8375|8373.7|398
1641285600000|2022-01-04 08:40:00|8377.5|8376|8373.8|8372.9|8377.5|8376.2|8373.1|8371.9|402
1641285900000|2022-01-04 08:45:00|8373.7|8372.8|8367.9|8367|8374.3|8372.9|8367.7|8366.8|481
1641286200000|2022-01-04 08:50:00|8367.8|8366.9|8370.4|8368.9|8370.7|8369.2|8365.5|8364.5|358
1641286500000|2022-01-04 08:55:00|8370.3|8368.8|8368.7|8367.2|8373.8|8372.6|8368.1|8366.9|613
1641286800000|2022-01-04 09:00:00|8368.6|8367.1|8365.8|8364.9|8369.9|8369|8365.3|8364.3|526
1641287100000|2022-01-04 09:05:00|8365.7|8364.8|8368.8|8367.9|8370.7|8369.3|8365.6|8364.7|562
1641287400000|2022-01-04 09:10:00|8368.9|8368|8370.4|8368.9|8371.5|8370.3|8368.8|8367.9|514
1641287700000|2022-01-04 09:15:00|8370.3|8368.8|8367.3|8366.4|8370.4|8369.1|8366.8|8365.7|444
1641288000000|2022-01-04 09:20:00|8367.2|8366.3|8371.3|8370.4|8371.9|8370.9|8367.1|8366.2|471
1641288300000|2022-01-04 09:25:00|8371.6|8370.1|8369.2|8367.7|8373.1|8371.9|8367.6|8366.3|543
1641288600000|2022-01-04 09:30:00|8369.1|8367.6|8370.2|8369.3|8371.4|8370.2|8368.2|8366.9|505
1641288900000|2022-01-04 09:35:00|8370.3|8369.4|8370|8368.5|8370.6|8369.5|8367.5|8366.2|507
1641289200000|2022-01-04 09:40:00|8369.7|8368.8|8366.1|8365.2|8372.5|8371.6|8365.6|8364.6|570
1641289500000|2022-01-04 09:45:00|8366.4|8364.9|8365.8|8364.9|8367.7|8366.6|8365.4|8364.2|495
1641289800000|2022-01-04 09:50:00|8365.7|8364.8|8365.1|8364.2|8366.4|8365.3|8362|8361|456
1641290100000|2022-01-04 09:55:00|8365|8364.1|8365.5|8364|8367.5|8366.3|8364.2|8363.2|495
1641290400000|2022-01-04 10:00:00|8365.7|8364.2|8370.6|8369.1|8370.6|8369.1|8365.3|8364.2|567
1641290700000|2022-01-04 10:05:00|8370.4|8369.5|8371.6|8370.7|8372.1|8371|8369.3|8368.4|456
1641291000000|2022-01-04 10:10:00|8371.7|8370.8|8367.2|8365.7|8372.4|8371.3|8366.5|8365.4|428
1641291300000|2022-01-04 10:15:00|8367.3|8365.8|8363.1|8362.2|8368|8366.9|8363.1|8362|437
1641291600000|2022-01-04 10:20:00|8363.4|8361.9|8371|8370.1|8371.7|8370.5|8363|8361.7|640
1641291900000|2022-01-04 10:25:00|8370.9|8370|8369|8368.1|8371.4|8370.3|8368.9|8368|451
1641292200000|2022-01-04 10:30:00|8369.1|8368.2|8371.1|8370.2|8372.4|8371.3|8368.5|8367.5|535
1641292500000|2022-01-04 10:35:00|8371.5|8370|8368.5|8367.6|8371.5|8370.3|8365.3|8364.2|446
1641292800000|2022-01-04 10:40:00|8368.4|8367.5|8369.1|8367.6|8370|8368.8|8367.2|8366|457
1641293100000|2022-01-04 10:45:00|8368.9|8367.4|8364.3|8363.4|8369.2|8368.3|8364.3|8363.4|399
1641293400000|2022-01-04 10:50:00|8364.6|8363.1|8364.4|8363.5|8364.6|8363.6|8361.9|8360.7|377
1641293700000|2022-01-04 10:55:00|8364.6|8363.7|8366.7|8365.2|8367.4|8366.2|8364.2|8363.3|475
1641294000000|2022-01-04 11:00:00|8366.4|8365.5|8368.4|8366.9|8369|8367.5|8364.9|8363.7|504
1641294300000|2022-01-04 11:05:00|8368.5|8367|8371.4|8369.9|8371.9|8370.8|8367.7|8366.4|439
1641294600000|2022-01-04 11:10:00|8371.5|8370|8369.5|8368.6|8371.6|8370.2|8368.6|8367.4|454
1641294900000|2022-01-04 11:15:00|8369.4|8368.5|8368.2|8366.7|8370.3|8369.1|8367.9|8366.7|401
1641295200000|2022-01-04 11:20:00|8368|8367.1|8365.3|8364.4|8368.1|8367.1|8364.9|8363.6|403
1641295500000|2022-01-04 11:25:00|8365.2|8364.3|8365.9|8364.4|8367.7|8366.4|8364.4|8363.1|541
1641295800000|2022-01-04 11:30:00|8365.8|8364.3|8364.3|8362.8|8366.3|8365.2|8362.7|8361.5|568
1641296100000|2022-01-04 11:35:00|8364.2|8362.7|8361.5|8360|8364.4|8363.3|8361.2|8360|469
1641296400000|2022-01-04 11:40:00|8361.4|8359.9|8359.8|8358.9|8361.7|8360.6|8359.5|8358.4|361
1641296700000|2022-01-04 11:45:00|8360.1|8358.6|8361.5|8360.6|8363|8361.8|8359.8|8358.5|389
1641297000000|2022-01-04 11:50:00|8361.6|8360.7|8361.6|8360.7|8362.1|8360.9|8359.7|8358.8|431
1641297300000|2022-01-04 11:55:00|8361.8|8360.3|8356|8355.1|8362.4|8361.5|8356|8354.9|555
1641297600000|2022-01-04 12:00:00|8356.1|8355.2|8360.5|8359.6|8361.9|8360.8|8356|8355.1|641
1641297900000|2022-01-04 12:05:00|8360.6|8359.7|8365.7|8364.2|8365.8|8364.6|8360.5|8359.3|593
1641298200000|2022-01-04 12:10:00|8365.5|8364.6|8364|8362.5|8365.6|8364.6|8362.1|8360.9|431
1641298500000|2022-01-04 12:15:00|8363.9|8362.4|8365.1|8364.2|8366.5|8365.4|8363.2|8361.7|576
1641298800000|2022-01-04 12:20:00|8365|8364.1|8363.2|8362.3|8365.3|8364.3|8361.6|8360.4|621
1641299100000|2022-01-04 12:25:00|8363.4|8361.9|8364.4|8362.9|8365.9|8364.8|8362|8360.8|521
1641299400000|2022-01-04 12:30:00|8364.5|8363|8364.3|8363.4|8366.3|8365.4|8363.3|8362.1|515
1641299700000|2022-01-04 12:35:00|8364.4|8363.5|8364.7|8363.2|8365.7|8364.8|8362|8360.9|429
1641300000000|2022-01-04 12:40:00|8364.4|8363.5|8365.9|8365|8366.4|8365.2|8363.6|8362.5|478
1641300300000|2022-01-04 12:45:00|8366|8365.1|8364.8|8363.9|8366|8365.1|8362.9|8362|436
1641300600000|2022-01-04 12:50:00|8364.7|8363.8|8363.2|8362.3|8365.2|8364.1|8362.7|8361.8|343
1641300900000|2022-01-04 12:55:00|8363|8362.1|8361.6|8360.7|8363.9|8362.9|8361.4|8360.5|406
1641301200000|2022-01-04 13:00:00|8361.7|8360.8|8361.1|8360.2|8362.3|8361.3|8359.6|8358.7|515
1641301500000|2022-01-04 13:05:00|8361|8360.1|8364.1|8363.2|8364.9|8363.9|8360.6|8359.7|426
1641301800000|2022-01-04 13:10:00|8363.7|8362.8|8362.3|8361.4|8363.8|8362.9|8362.1|8361|399
1641302100000|2022-01-04 13:15:00|8362.2|8361.3|8363.4|8361.9|8363.8|8362.9|8361.9|8360.7|372
1641302400000|2022-01-04 13:20:00|8363.5|8362|8363.2|8361.7|8365.3|8364.1|8361.1|8359.9|540
1641302700000|2022-01-04 13:25:00|8363.1|8361.6|8364.5|8363.6|8364.9|8363.6|8361.6|8360.4|710
1641303000000|2022-01-04 13:30:00|8364.4|8363.5|8360.5|8359.6|8364.8|8363.6|8359.2|8358|691
1641303300000|2022-01-04 13:35:00|8360.7|8359.2|8361.5|8360|8362.4|8361.2|8359.9|8358.9|558
1641303600000|2022-01-04 13:40:00|8361|8360.1|8359.3|8358.4|8361.6|8360.4|8358.1|8357|414
1641303900000|2022-01-04 13:45:00|8359.4|8358.5|8357.7|8356.8|8360|8358.9|8356.6|8355.7|416
1641304200000|2022-01-04 13:50:00|8357.6|8356.7|8350.2|8349.3|8357.9|8356.7|8350.2|8349|447
1641304500000|2022-01-04 13:55:00|8350.1|8349.2|8346.8|8345.9|8351.7|8350.6|8346.6|8345.5|636
1641304800000|2022-01-04 14:00:00|8346.9|8346|8346.8|8345.9|8347.7|8346.7|8342.9|8341.7|679
1641305100000|2022-01-04 14:05:00|8346.9|8346|8350.3|8349.4|8351|8349.9|8346.6|8345.4|408
1641305400000|2022-01-04 14:10:00|8350.2|8349.3|8351.1|8350.2|8352.2|8351|8347.8|8346.9|659
1641305700000|2022-01-04 14:15:00|8351.2|8350.3|8351.1|8349.6|8353.7|8352.6|8350|8348.8|606
1641306000000|2022-01-04 14:20:00|8351|8349.5|8349.5|8348.6|8351|8350.1|8347.7|8346.8|548
1641306300000|2022-01-04 14:25:00|8349.4|8348.5|8346.6|8345.7|8350.1|8348.9|8346.1|8345.1|552
1641306600000|2022-01-04 14:30:00|8346.9|8345.4|8345.5|8344.6|8347.7|8346.5|8343.8|8342.8|663
1641306900000|2022-01-04 14:35:00|8345.8|8344.3|8344.4|8342.9|8346|8344.8|8341.6|8340.4|578
1641307200000|2022-01-04 14:40:00|8344.3|8342.8|8342.8|8341.9|8344.5|8343.3|8341.9|8340.7|438
1641307500000|2022-01-04 14:45:00|8342.9|8342|8343.8|8342.9|8344.1|8343.2|8341.9|8341|451
1641307800000|2022-01-04 14:50:00|8343.7|8342.8|8343.9|8343|8344.6|8343.7|8342.9|8341.8|442
1641308100000|2022-01-04 14:55:00|8343.7|8342.8|8352.5|8346.3|8353.6|8348.4|8342.9|8342|824
1641308400000|2022-01-04 15:00:00|8352.2|8345.5|8344.5|8343|8352.2|8348.3|8343.6|8342.5|999
1641308700000|2022-01-04 15:05:00|8344.4|8342.9|8342.8|8341.9|8346.5|8345.5|8342.6|8341.7|803
1641309000000|2022-01-04 15:10:00|8342.7|8341.8|8342.8|8341.9|8344.1|8343|8340.7|8339.5|647
1641309300000|2022-01-04 15:15:00|8342.9|8342|8346|8345.1|8346.7|8345.6|8342.3|8341.4|659
1641309600000|2022-01-04 15:20:00|8346.1|8345.2|8349|8347.5|8350.5|8349.3|8344.2|8343.1|732
1641309900000|2022-01-04 15:25:00|8348.8|8347.3|8350.9|8350|8354.5|8353.4|8347.9|8346.7|805
1641310200000|2022-01-04 15:30:00|8351|8350.1|8354.6|8353.1|8357|8355.7|8350.3|8349.1|755
1641310500000|2022-01-04 15:35:00|8354.5|8353|8355.3|8353.8|8356.1|8354.9|8352.9|8351.6|632
1641310800000|2022-01-04 15:40:00|8355.4|8353.9|8352.8|8351.9|8356|8354.8|8351|8349.7|626
1641311100000|2022-01-04 15:45:00|8353.1|8351.6|8350.6|8349.7|8353.2|8352.2|8348.4|8347.2|760
1641311400000|2022-01-04 15:50:00|8350.5|8349.6|8349.9|8348.4|8352.9|8351.4|8349.4|8348.1|702
1641311700000|2022-01-04 15:55:00|8349.3|8347.9|8344.7|8343.8|8349.8|8348.3|8344.4|8343.3|994
1641312000000|2022-01-04 16:00:00|8344.9|8344|8348.4|8346.9|8353.7|8352.2|8344.2|8343.2|970
1641312300000|2022-01-04 16:05:00|8348.5|8347|8346|8344.5|8348.6|8347.5|8345|8344.1|787
1641312600000|2022-01-04 16:10:00|8345.6|8344.7|8345.6|8344.1|8346.8|8345.7|8342.9|8341.8|690
1641312900000|2022-01-04 16:15:00|8345.8|8344.3|8348.4|8346.9|8348.9|8347.4|8345.3|8344.1|603
1641313200000|2022-01-04 16:20:00|8348.5|8347|8347.5|8346|8350.2|8348.9|8347.3|8345.8|519
1641313500000|2022-01-04 16:25:00|8347.4|8345.9|8344|8342.5|8348.4|8347.2|8341.8|8340.4|685
1641313800000|2022-01-04 16:30:00|8343.8|8342.3|8338.6|8337.7|8344.6|8343.1|8337.7|8336.8|692
1641314100000|2022-01-04 16:35:00|8338.7|8337.2|8337.3|8336.4|8339.7|8338.2|8337|8335.9|590
1641314400000|2022-01-04 16:40:00|8337.4|8336.5|8340.1|8339.2|8341.2|8339.9|8337.1|8336|458
1641314700000|2022-01-04 16:45:00|8340.5|8339|8338.3|8337.4|8340.5|8339.3|8338.2|8337|427
1641315000000|2022-01-04 16:50:00|8338.6|8337.1|8338.2|8337.3|8339.1|8337.9|8336.5|8335.5|397
1641315300000|2022-01-04 16:55:00|8338.1|8337.2|8341.2|8339.7|8341.3|8339.9|8337.4|8336.1|424
1641315600000|2022-01-04 17:00:00|8341.1|8339.6|8341.3|8339.8|8341.9|8340.4|8340.5|8339.4|325
1641315900000|2022-01-04 17:05:00|8341.2|8339.7|8339.8|8338.9|8341.8|8340.5|8338.4|8337.4|385
1641316200000|2022-01-04 17:10:00|8339.7|8338.8|8338.9|8337.4|8340.9|8339.7|8338.5|8337.2|329
1641316500000|2022-01-04 17:15:00|8338.8|8337.3|8338.3|8336.8|8340.4|8339.2|8337.9|8336.7|331
1641316800000|2022-01-04 17:20:00|8338.1|8336.6|8338.6|8337.1|8338.7|8337.3|8337|8335.8|302
1641317100000|2022-01-04 17:25:00|8338.5|8337|8339.2|8338.3|8339.7|8338.5|8338|8336.8|303
1641317400000|2022-01-04 17:30:00|8339.1|8338.2|8341.2|8339.7|8341.7|8340.5|8338.2|8337|374
1641317700000|2022-01-04 17:35:00|8341.1|8339.6|8340.7|8339.2|8342.3|8341.1|8340|8338.8|351
1641318000000|2022-01-04 17:40:00|8340.6|8339.1|8341.5|8340|8342.2|8340.9|8340.1|8338.9|190
1641318300000|2022-01-04 17:45:00|8341.4|8339.9|8342|8340.5|8343.1|8341.8|8341|8339.8|257
1641318600000|2022-01-04 17:50:00|8341.8|8340.3|8342.4|8340.9|8342.5|8341.3|8339.1|8337.9|309
1641318900000|2022-01-04 17:55:00|8342.3|8340.8|8344|8342.5|8345.1|8343.8|8342|8340.6|351
1641319200000|2022-01-04 18:00:00|8344.1|8342.6|8343.6|8342.1|8344.5|8343.1|8341.5|8340.2|315
1641319500000|2022-01-04 18:05:00|8343.7|8342.2|8343.5|8342|8344|8342.8|8342.7|8341.2|204
1641319800000|2022-01-04 18:10:00|8343.4|8341.9|8344.2|8342.7|8344.2|8343|8342.7|8341.4|219
1641320100000|2022-01-04 18:15:00|8344.1|8342.6|8343.9|8342.4|8344.6|8343.4|8343.1|8341.8|244
1641320400000|2022-01-04 18:20:00|8343.8|8342.3|8343.6|8342.1|8344.1|8342.9|8343.1|8342|180
1641320700000|2022-01-04 18:25:00|8343.7|8342.2|8343.1|8341.6|8343.8|8342.6|8342.1|8340.7|192
1641321000000|2022-01-04 18:30:00|8343|8341.5|8343.7|8342.2|8344|8342.6|8342.3|8341.1|254
1641321300000|2022-01-04 18:35:00|8343.8|8342.3|8344|8342.5|8344.6|8343.1|8342.8|8341.6|308
1641321600000|2022-01-04 18:40:00|8344.1|8342.6|8344.5|8343.6|8345.4|8344.2|8343.6|8342.3|281
1641321900000|2022-01-04 18:45:00|8344.4|8343.5|8343.3|8341.8|8345.5|8344.3|8342.9|8341.7|321
1641322200000|2022-01-04 18:50:00|8343.4|8341.9|8342.4|8340.9|8343.9|8342.6|8342.1|8340.8|251
1641322500000|2022-01-04 18:55:00|8342|8341.1|8342.5|8341|8343.5|8342.3|8341.6|8340.4|414
1641322800000|2022-01-04 19:00:00|8342.6|8341.1|8343.8|8342.3|8344.1|8342.9|8341.7|8340.5|486
1641323100000|2022-01-04 19:05:00|8343.7|8342.8|8343.2|8341.7|8344.1|8342.9|8342.5|8341.2|307
1641323400000|2022-01-04 19:10:00|8343.1|8341.6|8342.9|8341.4|8343.4|8342.1|8341.9|8340.5|276
1641323700000|2022-01-04 19:15:00|8342.8|8341.3|8342.9|8341.4|8343.5|8342|8342.2|8341|260
1641324000000|2022-01-04 19:20:00|8342.3|8341.6|8343.6|8342.1|8344.6|8343.2|8341.7|8340.5|297
1641324300000|2022-01-04 19:25:00|8343.7|8342.2|8343.3|8342.4|8345.3|8344|8343.1|8341.9|329
1641324600000|2022-01-04 19:30:00|8343.4|8342.5|8345.2|8343.7|8345.2|8343.9|8342.8|8341.7|198
1641324900000|2022-01-04 19:35:00|8344.8|8343.9|8344.2|8342.7|8345.6|8344.4|8343.4|8342.1|193
1641325200000|2022-01-04 19:40:00|8344.3|8342.8|8342.6|8341.1|8344.6|8343.1|8342|8340.6|256
1641325500000|2022-01-04 19:45:00|8342.5|8341|8343.7|8342.2|8343.8|8342.6|8341.6|8340.3|248
1641325800000|2022-01-04 19:50:00|8343.6|8342.1|8341.4|8339.9|8343.7|8342.4|8340.7|8339.5|240
1641326100000|2022-01-04 19:55:00|8341.5|8340|8340.6|8339.1|8341.9|8340.7|8340.1|8338.6|399
1641326400000|2022-01-04 20:00:00|8340.5|8339|8339.5|8338|8341.5|8340|8338.8|8337.5|415
1641326700000|2022-01-04 20:05:00|8339.4|8337.9|8340.1|8338.6|8340.4|8338.9|8339.1|8337.6|230
1641327000000|2022-01-04 20:10:00|8340.2|8338.7|8340.9|8340|8341.4|8340|8339.7|8338.2|217
1641327300000|2022-01-04 20:15:00|8341|8340.1|8341.9|8340.4|8342.2|8341|8340.3|8339|232
1641327600000|2022-01-04 20:20:00|8341.8|8340.3|8340.7|8339.8|8341.9|8340.6|8340.3|8339.1|207
1641327900000|2022-01-04 20:25:00|8340.5|8339.6|8340.5|8339|8341.4|8340|8340.3|8339|179
1641328200000|2022-01-04 20:30:00|8340.3|8339.4|8342.3|8340.8|8342.4|8341|8340.2|8339.1|243
1641328500000|2022-01-04 20:35:00|8342.4|8340.9|8343.5|8342|8344|8342.7|8341.3|8340.1|216
1641328800000|2022-01-04 20:40:00|8343.6|8342.1|8341|8339.5|8343.7|8342.4|8340.9|8339.4|187
1641329100000|2022-01-04 20:45:00|8341.1|8339.6|8341.7|8340.8|8342.5|8341.4|8340.6|8339.2|205
1641329400000|2022-01-04 20:50:00|8341.6|8340.7|8340.4|8338.9|8341.8|8340.8|8339.8|8338.5|235
1641329700000|2022-01-04 20:55:00|8340.5|8339|8342.1|8340.6|8342.1|8340.8|8339.9|8338.7|439
1641330000000|2022-01-04 21:00:00|8342|8340.5|8340.5|8339|8342.5|8341.2|8340.1|8338.9|407
1641330300000|2022-01-04 21:05:00|8340.4|8338.9|8340.9|8339.4|8341.4|8340.3|8340|8338.6|202
1641330600000|2022-01-04 21:10:00|8340.8|8339.3|8341|8339.5|8341.4|8339.9|8340.3|8339|151
1641330900000|2022-01-04 21:15:00|8341.1|8339.6|8341.4|8340.5|8341.9|8340.7|8340.7|8339.5|171
1641331200000|2022-01-04 21:20:00|8341.3|8340.4|8342.3|8340.8|8342.6|8341.2|8341.3|8340|150
1641331500000|2022-01-04 21:25:00|8342.2|8340.7|8341|8339.5|8342.5|8341.1|8340.9|8339.4|159
1641331800000|2022-01-04 21:30:00|8340.9|8339.4|8341.5|8340|8341.8|8340.5|8340.7|8339.2|152
1641332100000|2022-01-04 21:35:00|8341.6|8340.1|8340.6|8339.1|8341.7|8340.2|8340.2|8338.7|137
1641332400000|2022-01-04 21:40:00|8340.7|8339.2|8341.1|8339.6|8341.7|8340.2|8340.3|8339|132
1641332700000|2022-01-04 21:45:00|8341.2|8339.7|8343.3|8341.8|8343.3|8341.8|8341|8339.7|198
1641333000000|2022-01-04 21:50:00|8343.2|8341.7|8343.3|8341.8|8344.3|8342.5|8342.9|8341.4|237
1641333300000|2022-01-04 21:55:00|8343.5|8342|8347|8337.6|8348|8342.7|8342.8|8336.9|807
1641333600000|2022-01-04 22:00:00|8348.1|8337.1|8347.9|8336.9|8348.1|8337.1|8346.8|8335.8|45
1641333900000|2022-01-04 22:05:00|8347.7|8336.7|8347.2|8336.2|8348.5|8337.5|8347|8336|58
1641334200000|2022-01-04 22:10:00|8346.5|8335.5|8346.3|8335.3|8348.1|8337.1|8345.4|8334.4|116
1641334500000|2022-01-04 22:15:00|8347|8336|8346.7|8335.7|8347.6|8336.6|8344.9|8333.9|149
1641334800000|2022-01-04 22:20:00|8346.6|8335.6|8347.6|8336.6|8348.5|8337.5|8345.5|8334.5|263
1641335100000|2022-01-04 22:25:00|8347.8|8336.8|8348.4|8337.4|8349.3|8338.3|8346.5|8335.5|259
1641335400000|2022-01-04 22:30:00|8348.7|8337.7|8348.4|8338.8|8349.8|8339.1|8347.3|8336.7|306
1641335700000|2022-01-04 22:35:00|8348.7|8337.9|8348.2|8339.2|8349|8339.5|8346.6|8337.4|224
1641336000000|2022-01-04 22:40:00|8348|8339.1|8348.7|8337.7|8349.5|8339.7|8347.4|8337.6|305
1641336300000|2022-01-04 22:45:00|8348.6|8338|8347.5|8338.6|8349.1|8339.4|8347.4|8337.8|313
1641336600000|2022-01-04 22:50:00|8347.7|8339.1|8348|8338.3|8350|8340.2|8347.4|8337.6|471
1641336900000|2022-01-04 22:55:00|8349|8338.4|8348.4|8337.4|8349.9|8340.7|8346.8|8336.5|646
1641337200000|2022-01-04 23:00:00|8348.3|8337.3|8344.2|8341.4|8350.2|8342.2|8343.7|8337|676
1641337500000|2022-01-04 23:05:00|8344.3|8341.2|8343.5|8340.9|8345.1|8342|8342.3|8340|479
1641337800000|2022-01-04 23:10:00|8343.6|8340.8|8342.6|8341.1|8343.9|8341.4|8341.9|8339.8|291
1641338100000|2022-01-04 23:15:00|8342.7|8341.2|8342.4|8340.9|8343.2|8341.3|8342.2|8340.7|106
1641338400000|2022-01-04 23:20:00|8342.5|8341|8342.5|8341|8343|8341.5|8341.8|8340.3|139
1641338700000|2022-01-04 23:25:00|8342.6|8341.1|8341.7|8340.2|8343.1|8341.6|8341.7|8340.2|158
1641339000000|2022-01-04 23:30:00|8341.9|8340.4|8341.7|8340.2|8342.2|8340.7|8341.4|8339.9|134
1641339300000|2022-01-04 23:35:00|8341.6|8340.1|8342|8340.5|8342.4|8340.9|8341.5|8340|124
1641339600000|2022-01-04 23:40:00|8342.1|8340.6|8340.8|8339.3|8342.3|8340.8|8340.8|8339.3|115
1641339900000|2022-01-04 23:45:00|8340.9|8339.4|8339.5|8338|8340.9|8339.4|8339.4|8337.9|185
1641340200000|2022-01-04 23:50:00|8339.4|8337.9|8340.4|8338.9|8340.6|8339.1|8339.1|8337.6|105
1641340500000|2022-01-04 23:55:00|8340.3|8338.8|8340|8338.5|8340.7|8339.2|8339.9|8338.4|114
1641340800000|2022-01-05 00:00:00|8340.1|8338.6|8340.3|8338.8|8340.5|8339|8339.1|8337.6|186
1641341100000|2022-01-05 00:05:00|8340.2|8338.7|8339.9|8338.4|8340.5|8339|8339.2|8337.7|161
1641341400000|2022-01-05 00:10:00|8339.8|8338.3|8340.2|8338.7|8340.3|8339|8339.4|8337.9|73
1641341700000|2022-01-05 00:15:00|8340|8338.5|8339.9|8338.4|8340.4|8338.9|8339.6|8338.2|127
1641342000000|2022-01-05 00:20:00|8339.8|8338.3|8340.3|8338.8|8340.4|8338.9|8339.5|8338.1|141
1641342300000|2022-01-05 00:25:00|8340.2|8338.7|8339.7|8338.2|8340.4|8338.9|8339.3|8338.1|80
1641342600000|2022-01-05 00:30:00|8339.6|8338.1|8339.7|8338.2|8340.1|8338.8|8338.8|8337.3|133
1641342900000|2022-01-05 00:35:00|8339.8|8338.3|8339.9|8338.4|8340.1|8338.6|8338.3|8336.8|174
1641343200000|2022-01-05 00:40:00|8340|8338.5|8340.8|8339.3|8341.2|8339.7|8339.9|8338.4|128
1641343500000|2022-01-05 00:45:00|8340.7|8339.2|8340.2|8338.7|8340.9|8339.4|8339.8|8338.5|73
1641343800000|2022-01-05 00:50:00|8340.1|8338.6|8336.5|8335|8340.2|8339|8335.9|8334.4|369
1641344100000|2022-01-05 00:55:00|8336.6|8335.1|8335.8|8334.9|8337.4|8336.2|8335.5|8334.2|249
1641344400000|2022-01-05 01:00:00|8335.9|8335|8339.1|8337.6|8339.1|8337.6|8335.5|8334.3|309
1641344700000|2022-01-05 01:05:00|8339|8337.5|8339.4|8337.9|8339.6|8338.1|8338.4|8337.2|182
1641345000000|2022-01-05 01:10:00|8339.3|8337.8|8339.7|8338.2|8340.1|8338.7|8339.3|8337.8|158
1641345300000|2022-01-05 01:15:00|8339.8|8338.3|8338.2|8336.7|8340|8338.7|8338|8336.5|161
1641345600000|2022-01-05 01:20:00|8338.3|8336.8|8339|8337.5|8339.3|8337.8|8337.8|8336.3|248
1641345900000|2022-01-05 01:25:00|8338.8|8337.3|8338.9|8337.4|8339.1|8337.7|8338|8336.6|209
1641346200000|2022-01-05 01:30:00|8339|8337.5|8338|8336.5|8339|8337.8|8337.7|8336.3|184
1641346500000|2022-01-05 01:35:00|8338.1|8336.6|8337.9|8336.4|8339.2|8337.7|8337.7|8336.3|145
1641346800000|2022-01-05 01:40:00|8337.8|8336.3|8338.4|8336.9|8338.6|8337.4|8337.3|8336|197
1641347100000|2022-01-05 01:45:00|8338.5|8337|8338.2|8337.3|8338.8|8337.4|8337.9|8336.6|177
1641347400000|2022-01-05 01:50:00|8338.3|8337.4|8337.9|8336.4|8339.9|8338.9|8337.9|8336.4|320
1641347700000|2022-01-05 01:55:00|8338|8336.5|8336.5|8335|8338.1|8336.8|8336.4|8334.9|226
1641348000000|2022-01-05 02:00:00|8336.4|8334.9|8337.6|8336.1|8337.6|8336.2|8335.5|8334.3|220
1641348300000|2022-01-05 02:05:00|8337.5|8336|8339.3|8337.8|8340.1|8338.8|8337.3|8336|183
1641348600000|2022-01-05 02:10:00|8339.4|8337.9|8339.4|8337.9|8339.5|8338.2|8338.6|8337.4|205
1641348900000|2022-01-05 02:15:00|8339.3|8337.8|8340.5|8339|8340.6|8339.4|8339.2|8337.8|153
1641349200000|2022-01-05 02:20:00|8340.4|8338.9|8342.9|8341.4|8343.4|8341.9|8340.4|8338.9|222
1641349500000|2022-01-05 02:25:00|8342.8|8341.3|8343.1|8341.6|8343.4|8342.1|8342.6|8341.2|160
1641349800000|2022-01-05 02:30:00|8343.2|8341.7|8343.8|8342.3|8343.8|8342.7|8342.4|8341.1|178
1641350100000|2022-01-05 02:35:00|8343.7|8342.2|8343.3|8342.4|8343.7|8342.6|8342.6|8341.5|124
1641350400000|2022-01-05 02:40:00|8343.2|8342.3|8344.3|8342.8|8344.4|8343|8343|8341.9|173
1641350700000|2022-01-05 02:45:00|8344.2|8342.7|8345.9|8344.4|8346.3|8344.8|8344|8342.7|253
1641351000000|2022-01-05 02:50:00|8345.8|8344.3|8346.2|8344.7|8347|8345.5|8345.6|8344.1|217
1641351300000|2022-01-05 02:55:00|8346.1|8344.6|8345.6|8344.1|8346.4|8345|8345.5|8344.1|232
1641351600000|2022-01-05 03:00:00|8345.3|8344.4|8346.1|8344.6|8346.1|8344.9|8344.7|8343.4|201
1641351900000|2022-01-05 03:05:00|8345.8|8344.3|8346.4|8344.9|8346.5|8345|8345.6|8344.1|159
1641352200000|2022-01-05 03:10:00|8346.3|8344.8|8346.8|8345.3|8346.8|8345.4|8345.7|8344.2|142
1641352500000|2022-01-05 03:15:00|8346.7|8345.2|8347.3|8345.8|8347.5|8346.1|8346.1|8344.8|179
1641352800000|2022-01-05 03:20:00|8347.4|8345.9|8347.7|8346.8|8348.1|8346.9|8347.2|8345.7|180
1641353100000|2022-01-05 03:25:00|8347.6|8346.7|8348.4|8346.9|8349.1|8347.6|8347.5|8346.2|171
1641353400000|2022-01-05 03:30:00|8348.5|8347|8349.3|8347.8|8349.7|8348.2|8348.1|8346.7|186
1641353700000|2022-01-05 03:35:00|8349.4|8347.9|8349.3|8347.8|8350|8348.5|8348.7|8347.4|220
1641354000000|2022-01-05 03:40:00|8349.2|8347.7|8348.8|8347.3|8349.4|8347.9|8348.6|8347.3|167
1641354300000|2022-01-05 03:45:00|8348.9|8347.4|8349.6|8348.1|8349.7|8348.4|8348.8|8347.3|116
1641354600000|2022-01-05 03:50:00|8349.5|8348|8349|8347.5|8349.9|8348.6|8348.6|8347.3|92
1641354900000|2022-01-05 03:55:00|8348.9|8347.4|8347.8|8346.3|8349|8347.5|8347.7|8346.2|117
1641355200000|2022-01-05 04:00:00|8347.9|8346.4|8347.1|8345.6|8347.9|8346.7|8346.8|8345.5|118
1641355500000|2022-01-05 04:05:00|8347|8345.5|8347.7|8346.2|8348.1|8346.7|8346.8|8345.5|178
1641355800000|2022-01-05 04:10:00|8347.8|8346.3|8347.4|8345.9|8348|8346.5|8346.7|8345.4|174
1641356100000|2022-01-05 04:15:00|8347.3|8345.8|8347.6|8346.1|8348.5|8347.2|8347|8345.8|270
1641356400000|2022-01-05 04:20:00|8347.7|8346.2|8347.6|8346.1|8347.8|8346.9|8347.2|8345.9|116
1641356700000|2022-01-05 04:25:00|8347.9|8346.4|8346.5|8345|8348.1|8346.6|8346|8344.7|237
1641357000000|2022-01-05 04:30:00|8346.6|8345.1|8345.9|8344.4|8346.7|8345.2|8345.6|8344.2|242
1641357300000|2022-01-05 04:35:00|8345.8|8344.3|8347|8345.5|8347.1|8345.6|8345.6|8344.1|195
1641357600000|2022-01-05 04:40:00|8347.1|8345.6|8347.6|8346.1|8347.7|8346.7|8346.8|8345.3|231
1641357900000|2022-01-05 04:45:00|8347.2|8346.3|8347.9|8346.4|8348.1|8346.7|8347.2|8345.9|146
1641358200000|2022-01-05 04:50:00|8348|8346.5|8348.8|8347.3|8349.2|8347.9|8347|8345.5|247
1641358500000|2022-01-05 04:55:00|8348.7|8347.2|8347.3|8346.4|8349|8347.6|8347.2|8346|215
1641358800000|2022-01-05 05:00:00|8347.6|8346.1|8346.3|8345.4|8347.9|8346.7|8345.8|8344.7|190
1641359100000|2022-01-05 05:05:00|8346.6|8345.1|8347.6|8346.1|8347.6|8346.2|8346.1|8344.9|193
1641359400000|2022-01-05 05:10:00|8347.5|8346|8347.2|8345.7|8347.9|8346.4|8346.8|8345.6|134
1641359700000|2022-01-05 05:15:00|8347.1|8345.6|8346.5|8345|8347.2|8345.9|8346.2|8345|94
1641360000000|2022-01-05 05:20:00|8346.6|8345.1|8347.6|8346.1|8347.6|8346.3|8346.5|8345|135
1641360300000|2022-01-05 05:25:00|8347.5|8346|8348.4|8346.9|8348.9|8347.6|8347.1|8345.7|174
1641360600000|2022-01-05 05:30:00|8348.5|8347|8349|8348.1|8349.7|8348.3|8348.4|8347|160
1641360900000|2022-01-05 05:35:00|8349.4|8347.9|8349.1|8347.6|8349.9|8348.5|8349|8347.5|113
1641361200000|2022-01-05 05:40:00|8348.8|8347.3|8349|8347.5|8349.3|8347.8|8348.5|8347.2|119
1641361500000|2022-01-05 05:45:00|8348.9|8347.4|8349|8347.5|8350.1|8348.6|8348.6|8347.3|114
1641361800000|2022-01-05 05:50:00|8349.1|8347.6|8349.1|8347.6|8349.8|8348.6|8348.6|8347.3|131
1641362100000|2022-01-05 05:55:00|8349|8347.5|8349.3|8347.8|8350|8348.7|8348.8|8347.5|238
1641362400000|2022-01-05 06:00:00|8349.2|8347.7|8349.2|8347.7|8349.9|8348.8|8348.9|8347.5|148
1641362700000|2022-01-05 06:05:00|8349.3|8347.8|8348.2|8346.7|8349.6|8348.4|8348|8346.7|143
1641363000000|2022-01-05 06:10:00|8348.3|8346.8|8348|8346.5|8348.9|8347.6|8347.3|8345.8|182
1641363300000|2022-01-05 06:15:00|8347.9|8346.4|8349.1|8347.6|8349.3|8348.1|8347.7|8346.3|209
1641363600000|2022-01-05 06:20:00|8349|8347.5|8349.6|8348.1|8349.7|8348.3|8348.9|8347.5|165
1641363900000|2022-01-05 06:25:00|8349.7|8348.2|8350.2|8348.7|8350.4|8349.2|8349.3|8347.9|168
1641364200000|2022-01-05 06:30:00|8350.1|8348.6|8350.2|8348.7|8350.4|8349.1|8349.5|8348.3|139
1641364500000|2022-01-05 06:35:00|8350.1|8348.6|8351|8349.5|8351.1|8349.9|8349.6|8348.4|182
1641364800000|2022-01-05 06:40:00|8350.9|8349.4|8350.3|8348.8|8351|8349.5|8349.4|8348.2|157
1641365100000|2022-01-05 06:45:00|8350.2|8348.7|8350.1|8349.2|8350.7|8349.5|8349.7|8348.4|148
1641365400000|2022-01-05 06:50:00|8350.5|8349|8347.7|8346.8|8350.5|8349|8347.6|8346.7|179
1641365700000|2022-01-05 06:55:00|8347.6|8346.7|8347.2|8345.7|8348.6|8347.4|8346.8|8345.6|225
1641366000000|2022-01-05 07:00:00|8347|8345.5|8348.1|8346.6|8348.9|8347.8|8347|8345.5|242
1641366300000|2022-01-05 07:05:00|8348|8346.5|8348.4|8347.5|8349.9|8348.7|8347.7|8346.4|271
1641366600000|2022-01-05 07:10:00|8348.5|8347.6|8349.2|8347.7|8350.6|8349.5|8348.5|8347.4|240
1641366900000|2022-01-05 07:15:00|8349.1|8347.6|8345.4|8343.9|8349.2|8347.9|8345.1|8343.8|332
1641367200000|2022-01-05 07:20:00|8345.5|8344|8348.1|8346.6|8348.1|8346.9|8345|8343.8|275
1641367500000|2022-01-05 07:25:00|8347.9|8346.4|8351.1|8349.6|8352.4|8351|8347.9|8346.4|257
1641367800000|2022-01-05 07:30:00|8350.8|8349.9|8350.5|8349.6|8351.2|8350|8349.5|8348.4|343
1641368100000|2022-01-05 07:35:00|8350.4|8349.5|8350|8349.1|8352.3|8351.2|8349.8|8348.5|286
1641368400000|2022-01-05 07:40:00|8350.1|8349.2|8348.8|8347.3|8352|8350.8|8348.5|8347.2|323
1641368700000|2022-01-05 07:45:00|8348.7|8347.2|8346.7|8345.8|8349.2|8348|8345.2|8344.3|380
1641369000000|2022-01-05 07:50:00|8346.8|8345.9|8347.9|8347|8348.3|8347.4|8345.7|8344.8|258
1641369300000|2022-01-05 07:55:00|8348|8347.1|8347.9|8346.4|8351.1|8349.9|8347.6|8346.4|314
1641369600000|2022-01-05 08:00:00|8348.1|8346.6|8342.2|8340.7|8350.8|8349.9|8340.8|8339.7|600
1641369900000|2022-01-05 08:05:00|8342.1|8340.6|8345.5|8344|8346|8344.9|8340.9|8339.9|465
1641370200000|2022-01-05 08:10:00|8345.6|8344.1|8347.4|8345.9|8349.4|8348.4|8343.8|8342.6|465
1641370500000|2022-01-05 08:15:00|8347.3|8345.8|8346|8344.5|8348.1|8347.2|8344.4|8343.2|505
1641370800000|2022-01-05 08:20:00|8346.1|8344.6|8347.5|8346.6|8351.9|8351|8345.4|8344.5|469
1641371100000|2022-01-05 08:25:00|8347.8|8346.3|8345.8|8344.3|8348.7|8347.4|8345.3|8344.2|429
1641371400000|2022-01-05 08:30:00|8345.9|8344.4|8344.1|8342.6|8346.2|8345.3|8343.8|8342.6|389
1641371700000|2022-01-05 08:35:00|8343.6|8342.7|8342.7|8341.8|8344.5|8343.3|8342.5|8341.4|409
1641372000000|2022-01-05 08:40:00|8342.8|8341.9|8343.5|8342|8346.1|8344.9|8342.7|8341.8|466
1641372300000|2022-01-05 08:45:00|8343.4|8341.9|8342.4|8340.9|8343.5|8342.2|8340.7|8339.6|485
1641372600000|2022-01-05 08:50:00|8342.3|8340.8|8343.7|8342.2|8343.9|8342.7|8342.1|8340.7|396
1641372900000|2022-01-05 08:55:00|8343.8|8342.3|8344.6|8343.1|8344.9|8343.8|8342.9|8341.6|429
1641373200000|2022-01-05 09:00:00|8344.5|8343|8346.3|8344.8|8346.3|8345.1|8342.7|8341.4|444
1641373500000|2022-01-05 09:05:00|8346.4|8344.9|8347.2|8345.7|8348.1|8346.9|8345|8343.8|427
1641373800000|2022-01-05 09:10:00|8347.4|8345.9|8345.4|8343.9|8347.4|8346.1|8343.1|8342|432
1641374100000|2022-01-05 09:15:00|8345.3|8343.8|8345.3|8343.8|8346.6|8345.4|8343.6|8342.4|392
1641374400000|2022-01-05 09:20:00|8345.2|8343.7|8353.4|8351.9|8353.5|8352|8343.8|8342.6|664
1641374700000|2022-01-05 09:25:00|8353.3|8351.8|8348.1|8346.6|8354.2|8353.1|8347.9|8346.5|488
1641375000000|2022-01-05 09:30:00|8348|8346.5|8346.8|8345.3|8348.6|8347.5|8345.7|8344.7|470
1641375300000|2022-01-05 09:35:00|8346.9|8345.4|8351.2|8349.7|8351.3|8349.9|8345.8|8344.6|444
1641375600000|2022-01-05 09:40:00|8350.8|8349.9|8349.4|8348.5|8352.1|8350.9|8348.9|8347.8|381
1641375900000|2022-01-05 09:45:00|8349.5|8348.6|8349.9|8348.4|8351|8349.7|8348.6|8347.2|367
1641376200000|2022-01-05 09:50:00|8349.8|8348.3|8352.8|8351.3|8353|8351.9|8348.8|8347.6|501
1641376500000|2022-01-05 09:55:00|8352.9|8351.4|8356.3|8354.8|8356.4|8355.4|8352.4|8351.2|445
1641376800000|2022-01-05 10:00:00|8356.4|8354.9|8356.3|8355.4|8357.1|8356|8354.5|8353.1|563
1641377100000|2022-01-05 10:05:00|8356.2|8355.3|8354.1|8352.6|8358|8356.8|8353.4|8352.4|522
1641377400000|2022-01-05 10:10:00|8354.2|8352.7|8352.3|8351.4|8354.6|8353.4|8352.3|8351.1|427
1641377700000|2022-01-05 10:15:00|8352.6|8351.1|8353.4|8352.5|8353.8|8352.6|8350.3|8349|443
1641378000000|2022-01-05 10:20:00|8353.3|8352.4|8353.9|8353|8354.5|8353.6|8352.2|8351.2|370
1641378300000|2022-01-05 10:25:00|8354.6|8353.1|8354.6|8353.7|8358.6|8357.3|8353.5|8352.6|628
1641378600000|2022-01-05 10:30:00|8354.5|8353.6|8356.2|8354.7|8357.1|8356|8353.7|8352.5|648
1641378900000|2022-01-05 10:35:00|8356.3|8354.8|8355.5|8354.6|8357.4|8356.5|8355.4|8354.4|426
1641379200000|2022-01-05 10:40:00|8355.7|8354.2|8361|8360.1|8361.2|8360.2|8355.4|8354.2|367
1641379500000|2022-01-05 10:45:00|8360.9|8360|8358.7|8357.2|8361.5|8360.4|8358|8356.7|441
1641379800000|2022-01-05 10:50:00|8358.4|8357.5|8355.9|8355|8358.7|8357.5|8355.1|8353.8|357
1641380100000|2022-01-05 10:55:00|8356|8355.1|8356.6|8355.7|8357.2|8355.9|8354.1|8352.9|337
1641380400000|2022-01-05 11:00:00|8356.7|8355.8|8356|8355.1|8356.9|8355.8|8354.4|8353.5|386
1641380700000|2022-01-05 11:05:00|8356.1|8355.2|8356.1|8354.6|8359|8358|8355.6|8354.5|332
1641381000000|2022-01-05 11:10:00|8355.9|8355|8358.1|8356.6|8359.6|8358.4|8355.6|8354.4|405
1641381300000|2022-01-05 11:15:00|8358.2|8356.7|8356.1|8355.2|8359.6|8358.7|8356.1|8355.2|328
1641381600000|2022-01-05 11:20:00|8356.2|8355.3|8360.7|8359.2|8361.7|8360.5|8355.3|8354.4|353
1641381900000|2022-01-05 11:25:00|8360.6|8359.1|8361|8359.5|8362.5|8361.4|8359.1|8358|474
1641382200000|2022-01-05 11:30:00|8360.9|8359.4|8362.1|8360.6|8362.9|8361.6|8359.6|8358.5|353
1641382500000|2022-01-05 11:35:00|8362|8360.5|8360.8|8359.3|8363.5|8362.3|8359.3|8358.2|447
1641382800000|2022-01-05 11:40:00|8360.7|8359.2|8356.7|8355.2|8362.2|8360.7|8355.7|8354.7|467
1641383100000|2022-01-05 11:45:00|8356.4|8355.5|8357.8|8356.3|8358.3|8357.2|8355.7|8354.5|346
1641383400000|2022-01-05 11:50:00|8357.4|8356.5|8356.8|8355.9|8358.2|8357|8356.5|8355.2|281
1641383700000|2022-01-05 11:55:00|8356.7|8355.8|8359.3|8358.4|8359.9|8358.8|8356.5|8355.3|394
1641384000000|2022-01-05 12:00:00|8359|8357.5|8357.7|8356.8|8362.2|8361|8356.7|8355.7|454
1641384300000|2022-01-05 12:05:00|8357.8|8356.9|8355.4|8354.5|8358.6|8357.6|8355.1|8353.9|346
1641384600000|2022-01-05 12:10:00|8355.7|8354.8|8356.6|8355.7|8357.6|8356.3|8355.6|8354.3|301
1641384900000|2022-01-05 12:15:00|8356.5|8355.6|8360.9|8360|8362.3|8361|8355.7|8354.6|586
1641385200000|2022-01-05 12:20:00|8361.2|8359.7|8359.8|8358.9|8362.8|8361.6|8359.6|8358.4|433
1641385500000|2022-01-05 12:25:00|8359.7|8358.8|8357.5|8356|8360.7|8359.7|8357|8355.8|274
1641385800000|2022-01-05 12:30:00|8357.4|8355.9|8357.3|8356.4|8359.1|8357.9|8356.3|8355.2|333
1641386100000|2022-01-05 12:35:00|8357.4|8356.5|8355|8353.5|8357.9|8357|8354.4|8353.3|462
1641386400000|2022-01-05 12:40:00|8354.8|8353.9|8356.6|8355.1|8357.3|8356.3|8354.3|8353.1|444
1641386700000|2022-01-05 12:45:00|8356.7|8355.2|8355.9|8354.4|8358.5|8357.3|8355|8354|376
1641387000000|2022-01-05 12:50:00|8355.8|8354.3|8355.5|8354|8356.3|8355.1|8354.2|8352.9|372
1641387300000|2022-01-05 12:55:00|8355.4|8353.9|8351.2|8350.3|8355.5|8354.3|8350.8|8349.6|494
1641387600000|2022-01-05 13:00:00|8351.4|8350.5|8352.1|8351.2|8353.6|8352.4|8350.3|8349|532
1641387900000|2022-01-05 13:05:00|8352|8351.1|8352.5|8351.6|8352.9|8351.7|8350.1|8348.8|518
1641388200000|2022-01-05 13:10:00|8352.6|8351.7|8357.4|8351.2|8357.6|8354.1|8352.5|8349.1|661
1641388500000|2022-01-05 13:15:00|8357.5|8351.9|8351.6|8350.1|8357.8|8353.9|8348.8|8347.3|1007
1641388800000|2022-01-05 13:20:00|8351.3|8350.4|8353.2|8351.7|8355.4|8354.3|8351|8349.9|709
1641389100000|2022-01-05 13:25:00|8352.6|8351.8|8349.6|8348.1|8353.1|8351.8|8347.9|8346.8|656
1641389400000|2022-01-05 13:30:00|8349.7|8348.2|8349.9|8349|8351.4|8350.3|8349.2|8348.1|535
1641389700000|2022-01-05 13:35:00|8349.8|8348.9|8356.6|8355.7|8356.7|8355.8|8349.8|8348.6|681
1641390000000|2022-01-05 13:40:00|8356.7|8355.8|8354.9|8353.4|8357|8355.9|8353.9|8352.8|669
1641390300000|2022-01-05 13:45:00|8354.7|8353.8|8357.9|8356.4|8357.9|8356.9|8352.6|8351.6|735
1641390600000|2022-01-05 13:50:00|8357.8|8356.3|8356.1|8354.6|8357.9|8356.8|8355.5|8354.4|559
1641390900000|2022-01-05 13:55:00|8355.5|8354.4|8358.4|8357.5|8359.2|8358|8355.1|8353.9|596
1641391200000|2022-01-05 14:00:00|8358.3|8357.4|8359.7|8358.8|8361.1|8359.9|8356.6|8355.5|598
1641391500000|2022-01-05 14:05:00|8359.8|8358.9|8360.5|8359.6|8360.7|8359.6|8358|8356.7|477
1641391800000|2022-01-05 14:10:00|8360.8|8359.3|8359.7|8358.2|8361.5|8360|8357.8|8356.3|467
1641392100000|2022-01-05 14:15:00|8359.8|8358.3|8361.1|8359.6|8361.7|8360.6|8359.7|8358.2|393
1641392400000|2022-01-05 14:20:00|8360.7|8359.8|8362.8|8361.9|8364.4|8363.3|8360.6|8359.4|618
1641392700000|2022-01-05 14:25:00|8362.9|8362|8362.3|8361.4|8364|8362.7|8362.2|8361.1|510
1641393000000|2022-01-05 14:30:00|8362.2|8361.3|8359.7|8358.8|8363.9|8363|8358.8|8357.6|767
1641393300000|2022-01-05 14:35:00|8360.1|8358.6|8366.2|8364.7|8366.2|8365|8358.4|8357.1|644
1641393600000|2022-01-05 14:40:00|8366.1|8365.2|8363.5|8362|8366.9|8365.7|8362|8360.9|583
1641393900000|2022-01-05 14:45:00|8363.4|8361.9|8365.5|8364.6|8367.5|8366.3|8362.5|8361.3|558
1641394200000|2022-01-05 14:50:00|8365.4|8364.5|8368.3|8366.8|8368.4|8367.1|8364.7|8363.5|474
1641394500000|2022-01-05 14:55:00|8368.2|8366.7|8368.1|8367.2|8368.9|8367.8|8363.4|8362.1|682
1641394800000|2022-01-05 15:00:00|8368|8367.1|8371.9|8371|8372.2|8371.3|8367.2|8366.1|782
1641395100000|2022-01-05 15:05:00|8372|8371.1|8368.6|8367.7|8373.2|8371.9|8367.7|8366.7|609
1641395400000|2022-01-05 15:10:00|8368.5|8367.6|8368.7|8367.2|8369.1|8368|8366.2|8364.9|607
1641395700000|2022-01-05 15:15:00|8368.5|8367|8367.4|8365.9|8369|8367.8|8365.5|8364|654
1641396000000|2022-01-05 15:20:00|8367.5|8366|8363.5|8362|8367.9|8366.8|8362.8|8361.5|640
1641396300000|2022-01-05 15:25:00|8363.1|8362.2|8365|8363.5|8365.7|8364.6|8360.7|8359.6|678
1641396600000|2022-01-05 15:30:00|8365.3|8363.8|8365.1|8364.2|8366.8|8365.4|8363.8|8362.6|601
1641396900000|2022-01-05 15:35:00|8365|8364.1|8363.7|8362.2|8365.4|8364.3|8363.1|8361.9|425
1641397200000|2022-01-05 15:40:00|8363.8|8362.3|8363.5|8362.6|8364.4|8363.5|8362.5|8361.2|541
1641397500000|2022-01-05 15:45:00|8363.7|8362.8|8361.7|8360.8|8363.8|8362.8|8361.5|8360.3|562
1641397800000|2022-01-05 15:50:00|8361.9|8360.4|8357.5|8356.6|8362.4|8361|8356.4|8355.2|656
1641398100000|2022-01-05 15:55:00|8357.4|8356.5|8357.7|8356.8|8358.8|8357.7|8355.5|8354.5|797
1641398400000|2022-01-05 16:00:00|8357.9|8357|8358.5|8357.6|8358.8|8357.8|8355|8354.1|661
1641398700000|2022-01-05 16:05:00|8358.3|8357.4|8358.2|8357.3|8362.9|8361.7|8357.5|8356.2|463
1641399000000|2022-01-05 16:10:00|8358.1|8357.2|8360.3|8359.4|8362.2|8361.1|8357.6|8356.5|417
1641399300000|2022-01-05 16:15:00|8360.2|8359.3|8358.2|8356.7|8363.1|8362|8357.8|8356.6|527
1641399600000|2022-01-05 16:20:00|8358|8357.1|8352.1|8351.2|8358.2|8357.2|8351.4|8350.5|529
1641399900000|2022-01-05 16:25:00|8352|8351.1|8349.6|8348.1|8352.8|8351.9|8348.4|8347.5|588
1641400200000|2022-01-05 16:30:00|8349.5|8348|8350.9|8350|8351.7|8350.5|8348.8|8347.7|515
1641400500000|2022-01-05 16:35:00|8351.4|8349.9|8350.2|8348.7|8352.2|8350.9|8349.5|8348.3|492
1641400800000|2022-01-05 16:40:00|8349.8|8348.9|8350.9|8350|8351|8350|8348.4|8347.3|410
1641401100000|2022-01-05 16:45:00|8351|8350.1|8352.9|8351.4|8353.1|8351.8|8349.5|8348.3|474
1641401400000|2022-01-05 16:50:00|8353.2|8352|8351.4|8350.5|8353.5|8352.3|8351.4|8350.5|468
1641401700000|2022-01-05 16:55:00|8351.5|8350.6|8351.8|8350.3|8352.6|8351.3|8350|8348.9|450
1641402000000|2022-01-05 17:00:00|8351.7|8350.2|8352|8351.1|8353.2|8352|8351.1|8350|450
1641402300000|2022-01-05 17:05:00|8352.1|8351.2|8351.8|8350.3|8353.2|8352|8350.7|8349.4|419
1641402600000|2022-01-05 17:10:00|8351.6|8350.1|8351.3|8349.8|8352.3|8351.1|8350.4|8349.1|370
1641402900000|2022-01-05 17:15:00|8351.2|8349.7|8350.3|8348.8|8351.3|8350.2|8349.3|8348.1|247
1641403200000|2022-01-05 17:20:00|8350.2|8348.7|8349.5|8348.6|8351.5|8350.2|8348.1|8346.9|527
1641403500000|2022-01-05 17:25:00|8349.4|8348.5|8348.8|8347.3|8350.3|8349.2|8348.5|8347.3|331
1641403800000|2022-01-05 17:30:00|8349|8347.5|8348.1|8347.2|8349.7|8348.8|8346.8|8345.6|395
1641404100000|2022-01-05 17:35:00|8348.4|8346.9|8348.4|8347.5|8349.3|8348.2|8347.4|8346.3|317
1641404400000|2022-01-05 17:40:00|8348.5|8347.6|8349|8348.1|8350.7|8349.6|8348.3|8347.2|313
1641404700000|2022-01-05 17:45:00|8349.1|8348.2|8349.6|8348.7|8350|8348.8|8348|8346.9|327
1641405000000|2022-01-05 17:50:00|8349.7|8348.8|8349.4|8348.5|8351.9|8350.8|8347.7|8346.8|466
1641405300000|2022-01-05 17:55:00|8349.8|8348.3|8346.5|8345.6|8350.9|8349.5|8346.4|8345.2|326
1641405600000|2022-01-05 18:00:00|8346.4|8345.5|8345.1|8344.2|8347.7|8346.6|8344.3|8343|333
1641405900000|2022-01-05 18:05:00|8345.2|8344.3|8345|8344.1|8346.1|8345|8344.2|8343.3|231
1641406200000|2022-01-05 18:10:00|8344.9|8344|8344.8|8343.9|8346.3|8345.4|8344|8343.1|320
1641406500000|2022-01-05 18:15:00|8344.4|8343.5|8342.5|8341.6|8344.5|8343.6|8341.8|8340.9|373
1641406800000|2022-01-05 18:20:00|8342.4|8341.5|8342.3|8341.4|8342.7|8341.7|8340.9|8339.8|425
1641407100000|2022-01-05 18:25:00|8342.2|8341.3|8341.8|8340.3|8343.2|8342|8340.7|8339.6|265
1641407400000|2022-01-05 18:30:00|8341.9|8340.4|8343.2|8341.7|8343.2|8342.1|8340.4|8339.5|401
1641407700000|2022-01-05 18:35:00|8343.1|8342.2|8344|8343.1|8344.8|8343.5|8342.9|8341.9|267
1641408000000|2022-01-05 18:40:00|8344.4|8342.9|8344.3|8342.8|8345|8344.1|8343.9|8342.7|169
1641408300000|2022-01-05 18:45:00|8344.4|8342.9|8345.2|8344.3|8346|8344.8|8344|8342.8|209
1641408600000|2022-01-05 18:50:00|8345.1|8344.2|8344.4|8343.5|8345.4|8344.4|8343.8|8342.6|175
1641408900000|2022-01-05 18:55:00|8344.5|8343.6|8347.1|8343.6|8347.6|8345.1|8344.4|8342.8|502
1641409200000|2022-01-05 19:00:00|8347|8343.7|8345|8343.5|8348.5|8345.1|8343.1|8341.6|1077
1641409500000|2022-01-05 19:05:00|8344.9|8343.4|8340.7|8339.2|8345.7|8344.2|8340.6|8339.1|1022
1641409800000|2022-01-05 19:10:00|8340.6|8339.1|8338.6|8337.1|8341.4|8339.9|8338|8336.8|911
1641410100000|2022-01-05 19:15:00|8338.5|8337|8339.9|8338.4|8341.6|8340.1|8337.7|8336.2|796
1641410400000|2022-01-05 19:20:00|8340.1|8338.6|8339.8|8338.3|8341.5|8340.3|8339.2|8338|533
1641410700000|2022-01-05 19:25:00|8339.9|8338.4|8340.8|8339.3|8342|8340.5|8338.7|8337.5|574
1641411000000|2022-01-05 19:30:00|8340.7|8339.2|8342.4|8340.9|8343.6|8342.1|8339.3|8337.8|620
1641411300000|2022-01-05 19:35:00|8342.6|8341.1|8343.6|8342.1|8344.4|8343.1|8341.5|8340.2|629
1641411600000|2022-01-05 19:40:00|8343.4|8341.9|8344.8|8343.9|8345.3|8344|8343.1|8341.9|521
1641411900000|2022-01-05 19:45:00|8344.6|8343.7|8341.7|8340.8|8345.1|8343.8|8341.5|8340.3|558
1641412200000|2022-01-05 19:50:00|8341.8|8340.3|8343.4|8342.5|8343.7|8342.5|8341|8339.9|556
1641412500000|2022-01-05 19:55:00|8343.3|8342.4|8341.2|8340.3|8345.1|8343.7|8340.5|8339.3|681
1641412800000|2022-01-05 20:00:00|8341.5|8340.6|8343.2|8341.7|8343.9|8343|8341.1|8339.8|591
1641413100000|2022-01-05 20:05:00|8343.1|8341.6|8342.3|8340.8|8343.4|8342|8341.5|8340.4|483
1641413400000|2022-01-05 20:10:00|8342.4|8340.9|8341|8339.5|8343|8341.8|8340.9|8339.4|340
1641413700000|2022-01-05 20:15:00|8340.9|8339.4|8342.3|8340.8|8342.7|8341.3|8340.9|8339.4|434
1641414000000|2022-01-05 20:20:00|8342.4|8340.9|8342.3|8340.8|8343.3|8342.2|8341.5|8340.3|426
1641414300000|2022-01-05 20:25:00|8342.4|8340.9|8343.9|8342.4|8344.3|8343|8341.7|8340.6|390
1641414600000|2022-01-05 20:30:00|8344|8342.5|8345|8343.5|8345.3|8344.1|8343.1|8341.9|441
1641414900000|2022-01-05 20:35:00|8344.9|8343.4|8345.5|8344|8345.7|8344.2|8343.7|8342.3|412
1641415200000|2022-01-05 20:40:00|8345.6|8344.1|8345.3|8343.8|8345.8|8344.4|8344.1|8342.9|398
1641415500000|2022-01-05 20:45:00|8345.2|8343.7|8347.2|8345.7|8347.4|8346.2|8345.2|8343.7|412
1641415800000|2022-01-05 20:50:00|8347.3|8345.8|8346.8|8345.3|8347.4|8346.1|8345.4|8344|367
1641416100000|2022-01-05 20:55:00|8346.9|8345.4|8348.4|8346.9|8348.9|8347.8|8345.8|8344.7|453
1641416400000|2022-01-05 21:00:00|8348.3|8346.8|8348.2|8346.7|8348.9|8347.6|8347.6|8346.4|287
1641416700000|2022-01-05 21:05:00|8347.9|8347|8346.6|8345.1|8348.3|8347|8346.1|8344.9|115
1641417000000|2022-01-05 21:10:00|8346.5|8345|8347|8345.5|8347.5|8346.2|8346.2|8344.8|186
1641417300000|2022-01-05 21:15:00|8347.1|8345.6|8346.8|8345.3|8347.4|8346.2|8346.4|8345.2|208
1641417600000|2022-01-05 21:20:00|8346.9|8345.4|8347|8345.5|8347|8345.5|8346.3|8344.8|116
1641417900000|2022-01-05 21:25:00|8346.9|8345.4|8347.2|8345.7|8348.1|8346.6|8346.9|8345.4|135
1641418200000|2022-01-05 21:30:00|8347.1|8345.6|8347|8345.5|8347.3|8346|8346.2|8345|162
1641418500000|2022-01-05 21:35:00|8347.1|8345.6|8347.5|8346|8347.6|8346.3|8347|8345.5|90
1641418800000|2022-01-05 21:40:00|8347.7|8346.2|8347.1|8345.6|8347.8|8346.3|8346.7|8345.3|160
1641419100000|2022-01-05 21:45:00|8347.2|8345.7|8347.8|8346.3|8348.4|8347.2|8346.9|8345.4|150
1641419400000|2022-01-05 21:50:00|8347.9|8346.4|8346.7|8343.3|8350.2|8347|8346|8341.7|612
1641419700000|2022-01-05 21:55:00|8346.6|8343.1|8350.6|8339.6|8350.7|8345.5|8345.7|8337.7|933
1641420000000|2022-01-05 22:00:00|8351.1|8340.1|8351.9|8340.9|8352|8341|8350.2|8339.2|37
1641420300000|2022-01-05 22:05:00|8351.7|8340.7|8351.5|8340.5|8351.7|8340.7|8350.4|8339.4|59
1641420600000|2022-01-05 22:10:00|8349.5|8338.5|8350.9|8339.9|8352|8341|8348.7|8337.7|171
1641420900000|2022-01-05 22:15:00|8351|8340|8350.7|8339.7|8351.1|8340.1|8348.1|8337.1|100
1641421200000|2022-01-05 22:20:00|8351.4|8340.4|8352.2|8341.2|8354.5|8343.5|8347.9|8336.9|274
1641421500000|2022-01-05 22:25:00|8351.9|8340.9|8349.9|8339.3|8354.4|8343.4|8349.6|8338.9|208
1641421800000|2022-01-05 22:30:00|8349.8|8339.6|8350.2|8340.5|8352.2|8341.7|8349|8338.3|425
1641422100000|2022-01-05 22:35:00|8349.9|8340.8|8350.7|8341.1|8352.7|8342.5|8348.5|8339.1|381
1641422400000|2022-01-05 22:40:00|8352.1|8341|8350.3|8341.6|8354.1|8343.1|8349.4|8339.2|737
1641422700000|2022-01-05 22:45:00|8351.1|8341|8351.5|8341.3|8353.5|8342.7|8349.1|8339.4|624
1641423000000|2022-01-05 22:50:00|8351.6|8341.6|8350.5|8341.6|8352.2|8343|8349|8338.4|485
1641423300000|2022-01-05 22:55:00|8350.7|8341.7|8349.9|8341.4|8352|8342.9|8349.1|8339.2|817
1641423600000|2022-01-05 23:00:00|8350|8341|8346.7|8344.1|8351.3|8345|8345.9|8339.8|642
1641423900000|2022-01-05 23:05:00|8346.9|8344.2|8345.7|8344.2|8346.9|8344.9|8345.4|8342.9|416
1641424200000|2022-01-05 23:10:00|8345.6|8344.1|8346.2|8343.4|8346.4|8344.6|8344.7|8342.4|368
1641424500000|2022-01-05 23:15:00|8346|8343.7|8345|8343.5|8346|8344.2|8344.9|8342.9|118
1641424800000|2022-01-05 23:20:00|8345.1|8343.6|8345|8343.5|8345.3|8343.8|8344.5|8342.3|167
1641425100000|2022-01-05 23:25:00|8345.1|8343.6|8344.9|8343.4|8345.8|8344.3|8344.8|8343.3|141
1641425400000|2022-01-05 23:30:00|8345|8343.5|8345.2|8343.7|8345.8|8344.3|8344.9|8343.1|131
1641425700000|2022-01-05 23:35:00|8345.3|8343.8|8345.7|8344.2|8346.7|8345.2|8345.2|8343.7|115
1641426000000|2022-01-05 23:40:00|8345.6|8344.1|8345.5|8344|8346|8344.5|8345.2|8343.7|143
1641426300000|2022-01-05 23:45:00|8345.6|8344.1|8345|8343.5|8345.6|8344.1|8344.7|8343.2|170
1641426600000|2022-01-05 23:50:00|8344.9|8343.4|8345.3|8343.8|8346.1|8344.6|8344.9|8343.4|204
1641426900000|2022-01-05 23:55:00|8345.4|8343.9|8345.2|8343.7|8345.8|8344.3|8344.9|8343.4|176
1641427200000|2022-01-06 00:00:00|8345.3|8343.8|8346.3|8344.8|8347|8345.5|8344.7|8343.3|302
1641427500000|2022-01-06 00:05:00|8346.4|8344.9|8346.5|8345.6|8347|8345.7|8346|8344.5|155
1641427800000|2022-01-06 00:10:00|8346.8|8345.3|8347.2|8345.7|8347.6|8346.2|8346.4|8344.9|135
1641428100000|2022-01-06 00:15:00|8347.3|8345.8|8347.4|8345.9|8347.5|8346|8346.9|8345.4|83
1641428400000|2022-01-06 00:20:00|8347.5|8346|8347.8|8346.3|8348.6|8347.1|8347.5|8346|93
1641428700000|2022-01-06 00:25:00|8347.9|8346.4|8348.3|8346.8|8349.1|8347.6|8347.8|8346.3|86
1641429000000|2022-01-06 00:30:00|8348.4|8346.9|8348.6|8347.1|8349.1|8347.9|8348.2|8346.7|152
1641429300000|2022-01-06 00:35:00|8348.5|8347|8348.5|8347|8348.9|8347.7|8347.5|8346.3|109
1641429600000|2022-01-06 00:40:00|8348.6|8347.1|8349.4|8347.9|8349.9|8348.5|8348.5|8347|126
1641429900000|2022-01-06 00:45:00|8349.5|8348|8348.5|8347|8349.6|8348.1|8348.2|8346.9|141
1641430200000|2022-01-06 00:50:00|8348.6|8347.1|8347.8|8346.3|8352.3|8350.8|8347.6|8346.1|362
1641430500000|2022-01-06 00:55:00|8347.6|8346.1|8347.9|8346.4|8348.4|8347|8346.8|8345.3|219
1641430800000|2022-01-06 01:00:00|8347.8|8346.3|8348.3|8346.8|8348.4|8346.9|8347.3|8345.9|193
1641431100000|2022-01-06 01:05:00|8348.4|8346.9|8350.7|8349.2|8351.3|8349.8|8348.3|8346.8|186
1641431400000|2022-01-06 01:10:00|8350.6|8349.1|8349.2|8347.7|8351.8|8350.3|8348.8|8347.3|264
1641431700000|2022-01-06 01:15:00|8349.3|8347.8|8350.2|8348.7|8350.4|8348.9|8349.1|8347.6|169
1641432000000|2022-01-06 01:20:00|8350.1|8348.6|8350|8348.5|8350.4|8348.9|8349.6|8348.1|137
1641432300000|2022-01-06 01:25:00|8349.9|8348.4|8348.9|8347.4|8350|8348.5|8348.6|8347.3|168
1641432600000|2022-01-06 01:30:00|8349|8347.5|8349|8347.5|8349.9|8348.8|8348.7|8347.2|184
1641432900000|2022-01-06 01:35:00|8349.1|8347.6|8348.7|8347.2|8349.5|8348|8348|8346.5|163
1641433200000|2022-01-06 01:40:00|8348.6|8347.1|8349.4|8347.9|8349.6|8348.1|8347.9|8346.4|157
1641433500000|2022-01-06 01:45:00|8349.5|8348|8350.7|8349.2|8351.1|8349.6|8349.3|8347.8|237
1641433800000|2022-01-06 01:50:00|8350.8|8349.3|8351.6|8350.1|8351.9|8350.7|8350.3|8348.8|197
1641434100000|2022-01-06 01:55:00|8351.7|8350.2|8351.2|8349.7|8353|8351.7|8350.9|8349.6|175
1641434400000|2022-01-06 02:00:00|8351.1|8349.6|8352.4|8350.9|8352.9|8351.4|8350.4|8349.1|257
1641434700000|2022-01-06 02:05:00|8352.5|8351|8353.2|8351.7|8354.2|8352.7|8351.8|8350.5|280
1641435000000|2022-01-06 02:10:00|8353.1|8351.6|8353.5|8352|8354|8352.7|8352.7|8351.2|245
1641435300000|2022-01-06 02:15:00|8353.3|8351.8|8353.8|8352.3|8354|8352.6|8352.8|8351.4|204
1641435600000|2022-01-06 02:20:00|8353.7|8352.2|8354.2|8352.7|8354.5|8353.3|8353.6|8352.2|204
1641435900000|2022-01-06 02:25:00|8354.1|8352.6|8354.2|8352.7|8354.9|8353.6|8353.5|8352.2|243
1641436200000|2022-01-06 02:30:00|8354.1|8352.6|8353.3|8351.8|8354.3|8352.9|8352.7|8351.5|141
1641436500000|2022-01-06 02:35:00|8353.6|8352.1|8354|8352.5|8355.1|8353.6|8353.3|8352.1|168
1641436800000|2022-01-06 02:40:00|8354.1|8352.6|8354.2|8352.7|8354.6|8353.3|8353.7|8352.5|184
1641437100000|2022-01-06 02:45:00|8354.3|8352.8|8353.6|8352.1|8354.3|8353|8353.5|8352|172
1641437400000|2022-01-06 02:50:00|8353.7|8352.2|8353.5|8352|8353.9|8352.7|8353.1|8351.8|147
1641437700000|2022-01-06 02:55:00|8353.4|8351.9|8353.4|8351.9|8354.4|8353.2|8352.8|8351.3|474
1641438000000|2022-01-06 03:00:00|8353.3|8351.8|8354|8352.5|8354|8352.6|8351.9|8350.4|250
1641438300000|2022-01-06 03:05:00|8353.9|8352.4|8353.8|8352.3|8354.8|8353.4|8353.5|8352|155
1641438600000|2022-01-06 03:10:00|8353.9|8352.4|8354.6|8353.1|8355.4|8354|8353.7|8352.3|236
1641438900000|2022-01-06 03:15:00|8354.2|8352.7|8355.5|8354|8356|8354.8|8353.9|8352.4|171
1641439200000|2022-01-06 03:20:00|8355.6|8354.1|8357.1|8355.6|8357.2|8355.7|8355.1|8353.7|157
1641439500000|2022-01-06 03:25:00|8357|8355.5|8354.8|8353.3|8357.7|8356.2|8353.6|8352.1|310
1641439800000|2022-01-06 03:30:00|8354.9|8353.4|8356.2|8354.7|8356.4|8355|8354.7|8353.4|166
1641440100000|2022-01-06 03:35:00|8356.1|8354.6|8356.3|8354.8|8356.7|8355.2|8355.6|8354.3|128
1641440400000|2022-01-06 03:40:00|8356.2|8354.7|8356|8354.5|8356.3|8355|8355|8353.6|245
1641440700000|2022-01-06 03:45:00|8355.9|8354.4|8359.1|8357.6|8359.4|8358.1|8355.5|8354|329
1641441000000|2022-01-06 03:50:00|8359.2|8357.7|8357.5|8356|8359.2|8357.7|8356.4|8354.9|290
1641441300000|2022-01-06 03:55:00|8357.6|8356.1|8358.5|8357|8359|8357.7|8357.4|8355.9|153
1641441600000|2022-01-06 04:00:00|8358.6|8357.1|8361.2|8359.7|8361.3|8359.8|8358.5|8357|197
1641441900000|2022-01-06 04:05:00|8361.3|8359.8|8358.9|8357.4|8361.6|8360.1|8358.8|8357.3|210
1641442200000|2022-01-06 04:10:00|8359.2|8357.7|8359|8357.5|8360.3|8358.8|8358.6|8357.3|210
1641442500000|2022-01-06 04:15:00|8359.2|8357.7|8359.6|8358.1|8359.7|8358.5|8358.2|8356.9|202
1641442800000|2022-01-06 04:20:00|8359.5|8358|8360.1|8358.6|8360.1|8358.8|8358.4|8357|231
1641443100000|2022-01-06 04:25:00|8360.2|8358.7|8360.7|8359.2|8360.9|8359.6|8359.4|8358.1|241
1641443400000|2022-01-06 04:30:00|8360.4|8359.5|8361.5|8360|8362.1|8360.8|8359.5|8358.4|263
1641443700000|2022-01-06 04:35:00|8361.6|8360.1|8361.7|8360.2|8363.2|8361.9|8361|8359.7|230
1641444000000|2022-01-06 04:40:00|8361.6|8360.1|8362.2|8360.7|8362.8|8361.3|8361|8359.8|282
1641444300000|2022-01-06 04:45:00|8362.1|8360.6|8363.2|8361.7|8363.6|8362.4|8361.7|8360.5|235
1641444600000|2022-01-06 04:50:00|8363.3|8361.8|8363.4|8361.9|8364.1|8362.9|8363.2|8361.7|184
1641444900000|2022-01-06 04:55:00|8363.5|8362|8363.8|8362.3|8364.1|8362.8|8362.8|8361.3|185
1641445200000|2022-01-06 05:00:00|8363.7|8362.2|8361.8|8360.3|8363.9|8362.4|8361.2|8360.1|215
1641445500000|2022-01-06 05:05:00|8361.7|8360.2|8361.1|8359.6|8361.8|8360.3|8360.4|8359.2|214
1641445800000|2022-01-06 05:10:00|8361.2|8359.7|8359.5|8358|8361.2|8359.7|8359.3|8357.9|156
1641446100000|2022-01-06 05:15:00|8359.4|8357.9|8360.9|8359.4|8361.2|8359.7|8359.1|8357.8|198
1641446400000|2022-01-06 05:20:00|8361.1|8359.6|8360.2|8358.7|8361.3|8360|8359.4|8358.2|171
1641446700000|2022-01-06 05:25:00|8360.1|8358.6|8358.6|8357.1|8360.2|8359|8358.4|8357|135
1641447000000|2022-01-06 05:30:00|8358.7|8357.2|8361|8359.5|8361.4|8360|8358.6|8357.1|160
1641447300000|2022-01-06 05:35:00|8361.1|8359.6|8360.4|8358.9|8361.3|8359.8|8360|8358.5|185
1641447600000|2022-01-06 05:40:00|8360.5|8359|8359.9|8358.4|8360.7|8359.2|8359.7|8358.2|195
1641447900000|2022-01-06 05:45:00|8359.8|8358.3|8359.7|8358.2|8360.5|8359|8359.5|8358|178
1641448200000|2022-01-06 05:50:00|8359.6|8358.1|8358.7|8357.8|8360.5|8359.1|8358.5|8357.1|175
1641448500000|2022-01-06 05:55:00|8359|8357.5|8359.1|8357.6|8359.3|8358.1|8357.9|8356.5|202
1641448800000|2022-01-06 06:00:00|8359|8357.5|8358.4|8357.5|8359.6|8358.3|8358.4|8357|190
1641449100000|2022-01-06 06:05:00|8358.6|8357.1|8358|8356.5|8358.8|8357.6|8357|8355.5|207
1641449400000|2022-01-06 06:10:00|8357.9|8356.4|8357.9|8356.4|8358.1|8356.7|8357|8355.5|182
1641449700000|2022-01-06 06:15:00|8357.8|8356.3|8358.1|8356.6|8358.2|8356.9|8356.3|8354.8|222
1641450000000|2022-01-06 06:20:00|8358|8356.5|8355.4|8353.9|8358|8356.6|8355|8353.7|217
1641450300000|2022-01-06 06:25:00|8355.3|8353.8|8355.7|8354.2|8356.4|8355.3|8354.2|8353|240
1641450600000|2022-01-06 06:30:00|8355.9|8354.4|8357.7|8356.2|8358.3|8356.8|8355.2|8353.9|330
1641450900000|2022-01-06 06:35:00|8357.6|8356.1|8357|8355.5|8358.5|8357|8356.6|8355.3|273
1641451200000|2022-01-06 06:40:00|8357.1|8355.6|8359.5|8358|8359.6|8358.1|8356.7|8355.5|214
1641451500000|2022-01-06 06:45:00|8359.1|8358.2|8357.7|8356.2|8359.5|8358.2|8357.4|8356.1|148
1641451800000|2022-01-06 06:50:00|8357.8|8356.3|8359.5|8358|8360.7|8359.3|8357.3|8356.1|381
1641452100000|2022-01-06 06:55:00|8359.4|8357.9|8360.2|8358.7|8360.5|8359|8358.4|8356.9|356
1641452400000|2022-01-06 07:00:00|8360.5|8359|8356.8|8355.3|8360.6|8359.1|8356.3|8354.9|431
1641452700000|2022-01-06 07:05:00|8356.9|8355.4|8354.6|8353.7|8357.4|8355.9|8354.2|8353.1|371
1641453000000|2022-01-06 07:10:00|8354.7|8353.8|8353.9|8352.4|8355.4|8354.2|8352.8|8351.6|430
1641453300000|2022-01-06 07:15:00|8353.6|8352.7|8353.4|8351.9|8354.6|8353.5|8352.9|8351.5|323
1641453600000|2022-01-06 07:20:00|8353.3|8351.8|8355.7|8354.2|8356.7|8355.5|8353|8351.7|492
1641453900000|2022-01-06 07:25:00|8355.6|8354.1|8357.6|8356.1|8357.6|8356.2|8355|8353.6|289
1641454200000|2022-01-06 07:30:00|8357.5|8356|8359.2|8358.3|8359.8|8358.7|8356.3|8355|603
1641454500000|2022-01-06 07:35:00|8359.1|8358.2|8356|8354.5|8359.7|8358.5|8355.7|8354.4|376
1641454800000|2022-01-06 07:40:00|8356.1|8355.1|8356.2|8354.7|8358|8356.7|8355.4|8354.2|382
1641455100000|2022-01-06 07:45:00|8356.3|8354.8|8357.8|8356.3|8358.8|8357.6|8356.1|8354.7|498
1641455400000|2022-01-06 07:50:00|8357.9|8356.4|8357.3|8355.8|8358.6|8357.6|8356.4|8355.3|368
1641455700000|2022-01-06 07:55:00|8357.4|8355.9|8363.9|8362.4|8364.4|8363.4|8357|8355.7|559
1641456000000|2022-01-06 08:00:00|8363.8|8362.3|8360.9|8360|8365.1|8364.1|8360.5|8359.4|673
1641456300000|2022-01-06 08:05:00|8361.2|8359.7|8364.1|8362.6|8366.1|8364.9|8359.9|8359|662
1641456600000|2022-01-06 08:10:00|8364|8363.1|8362.9|8362|8365.2|8363.8|8362.3|8361.1|702
1641456900000|2022-01-06 08:15:00|8363.1|8362.2|8361.8|8360.9|8363.9|8362.8|8360.7|8359.5|569
1641457200000|2022-01-06 08:20:00|8361.7|8360.8|8362.7|8361.8|8364.1|8363|8361.4|8360.2|470
1641457500000|2022-01-06 08:25:00|8362.8|8361.9|8369.9|8368.4|8370.3|8369|8362.7|8361.5|588
1641457800000|2022-01-06 08:30:00|8369.8|8368.3|8369.2|8368.3|8370.3|8368.9|8367.6|8366.4|659
1641458100000|2022-01-06 08:35:00|8369.5|8368|8368.8|8367.3|8372.9|8371.6|8367.8|8366.6|546
1641458400000|2022-01-06 08:40:00|8368|8367.1|8366.8|8365.3|8368.8|8367.3|8365.2|8363.7|513
1641458700000|2022-01-06 08:45:00|8366.9|8365.4|8368.5|8367|8373.3|8372|8366.5|8365|530
1641459000000|2022-01-06 08:50:00|8368.4|8366.9|8367.1|8366.2|8371.6|8370.6|8366.9|8365.7|472
1641459300000|2022-01-06 08:55:00|8367.3|8365.8|8365.7|8364.2|8367.9|8366.6|8361.1|8359.6|506
1641459600000|2022-01-06 09:00:00|8365.8|8364.3|8365.4|8364.5|8368.2|8367.2|8363.5|8362.4|641
1641459900000|2022-01-06 09:05:00|8365.5|8363.9|8366.2|8364.7|8366.8|8365.3|8363.2|8361.8|539
1641460200000|2022-01-06 09:10:00|8366.1|8364.6|8367.3|8365.8|8368.1|8366.9|8365.1|8363.9|480
1641460500000|2022-01-06 09:15:00|8367.2|8365.7|8367.1|8366.2|8367.4|8366.2|8364.2|8363.1|584
1641460800000|2022-01-06 09:20:00|8367.2|8366.3|8366.3|8364.8|8370|8368.8|8365.9|8364.7|476
1641461100000|2022-01-06 09:25:00|8366.2|8364.7|8367.6|8366.1|8369.2|8367.7|8365|8363.9|507
1641461400000|2022-01-06 09:30:00|8367.5|8366|8368.3|8366.8|8368.5|8367.3|8366.6|8365.2|442
1641461700000|2022-01-06 09:35:00|8368.4|8366.9|8365.9|8364.4|8368.6|8367.3|8365.7|8364.2|448
1641462000000|2022-01-06 09:40:00|8365.8|8364.3|8366.4|8365.5|8367.2|8366.2|8364.7|8363.6|429
1641462300000|2022-01-06 09:45:00|8366.3|8365.4|8364.2|8362.7|8366.9|8365.7|8363.8|8362.5|403
1641462600000|2022-01-06 09:50:00|8364.1|8362.6|8363|8362.1|8364.2|8362.9|8362.2|8360.9|404
1641462900000|2022-01-06 09:55:00|8362.9|8362|8367.3|8366.4|8367.6|8366.4|8362.4|8361.3|679
1641463200000|2022-01-06 10:00:00|8367.2|8366.3|8367.7|8366.8|8369|8367.6|8366.9|8365.4|464
1641463500000|2022-01-06 10:05:00|8367.6|8366.7|8369.5|8368|8370.1|8369|8366.5|8365.2|518
1641463800000|2022-01-06 10:10:00|8369.6|8368.1|8369.8|8368.3|8370.2|8368.8|8367|8365.8|545
1641464100000|2022-01-06 10:15:00|8369.9|8368.4|8371.1|8369.6|8371.1|8370|8364.9|8363.7|540
1641464400000|2022-01-06 10:20:00|8371.2|8369.7|8370.2|8368.7|8371.9|8370.8|8369|8367.6|623
1641464700000|2022-01-06 10:25:00|8370|8368.5|8367.9|8366.4|8371.1|8369.6|8367.1|8366.1|439
1641465000000|2022-01-06 10:30:00|8367.6|8366.7|8365.8|8364.3|8367.9|8366.7|8364.2|8363|512
1641465300000|2022-01-06 10:35:00|8365.7|8364.2|8362.7|8361.8|8365.7|8364.7|8362.1|8361|416
1641465600000|2022-01-06 10:40:00|8362.6|8361.7|8362.2|8360.7|8364.3|8363.2|8361.5|8360.2|501
1641465900000|2022-01-06 10:45:00|8362.3|8360.8|8360|8358.5|8362.9|8361.7|8359.8|8358.5|431
1641466200000|2022-01-06 10:50:00|8360.1|8358.6|8360.5|8359|8361.1|8360.1|8358.1|8356.8|533
1641466500000|2022-01-06 10:55:00|8360.7|8359.2|8362|8360.5|8362.3|8361.2|8359.2|8358.1|531
1641466800000|2022-01-06 11:00:00|8361.8|8360.9|8361.6|8360.1|8362.5|8361.3|8359.5|8358.2|423
1641467100000|2022-01-06 11:05:00|8361.1|8360.2|8363.1|8361.6|8365.5|8364|8361|8359.8|398
1641467400000|2022-01-06 11:10:00|8363|8361.5|8364.2|8362.7|8364.6|8363.3|8360.5|8359.4|450
1641467700000|2022-01-06 11:15:00|8363.9|8363|8362.5|8361|8366.4|8365|8361.6|8360.1|474
1641468000000|2022-01-06 11:20:00|8362.3|8360.8|8361.3|8359.8|8363.4|8362.4|8360.8|8359.6|443
1641468300000|2022-01-06 11:25:00|8361.4|8359.9|8359.8|8358.3|8362.1|8360.8|8359.4|8358.3|347
1641468600000|2022-01-06 11:30:00|8359.9|8358.4|8358.3|8356.8|8360.5|8359.3|8358|8356.7|399
1641468900000|2022-01-06 11:35:00|8358.2|8356.7|8355.1|8354.2|8358.2|8356.8|8354.9|8353.7|440
1641469200000|2022-01-06 11:40:00|8355.3|8353.8|8356.5|8355|8357.5|8356.2|8352.8|8351.7|659
1641469500000|2022-01-06 11:45:00|8356.3|8355.4|8360.4|8358.9|8361.2|8360|8356.3|8355.1|541
1641469800000|2022-01-06 11:50:00|8360.3|8358.8|8359.4|8357.9|8361.3|8359.9|8358.1|8356.8|415
1641470100000|2022-01-06 11:55:00|8359.5|8358|8357.8|8356.9|8359.5|8358|8357.6|8356.1|524
1641470400000|2022-01-06 12:00:00|8357.7|8356.8|8359.4|8357.9|8360.4|8358.9|8356|8354.9|541
1641470700000|2022-01-06 12:05:00|8359.5|8358|8353.1|8351.6|8359.9|8358.4|8352|8350.7|527
1641471000000|2022-01-06 12:10:00|8353.2|8351.7|8354.6|8353.1|8355.6|8354.5|8352.8|8351.7|480
1641471300000|2022-01-06 12:15:00|8354.3|8353.4|8352.2|8351.3|8355|8353.9|8352.1|8351|356
1641471600000|2022-01-06 12:20:00|8352.5|8351|8354.7|8353.2|8355.9|8354.7|8352.1|8350.8|482
1641471900000|2022-01-06 12:25:00|8354.6|8353.1|8356.3|8354.8|8356.3|8355|8352.5|8351.2|491
1641472200000|2022-01-06 12:30:00|8356.2|8354.7|8354.1|8352.6|8357.7|8356.4|8353.2|8352|445
1641472500000|2022-01-06 12:35:00|8353.8|8352.9|8354.3|8353.4|8357.5|8356.3|8353.7|8352.5|496
1641472800000|2022-01-06 12:40:00|8354.4|8353.5|8357.9|8356.4|8358.3|8357.1|8354.2|8352.7|451
1641473100000|2022-01-06 12:45:00|8358|8356.5|8357.6|8356.1|8360.3|8359|8357.1|8356|545
1641473400000|2022-01-06 12:50:00|8357.7|8356.2|8359.2|8358.3|8360|8358.8|8356.7|8355.5|517
1641473700000|2022-01-06 12:55:00|8359.4|8357.9|8356.2|8354.7|8359.9|8358.7|8355.8|8354.3|623
1641474000000|2022-01-06 13:00:00|8356.3|8354.8|8359.8|8358.3|8360.9|8359.6|8356.3|8354.8|688
1641474300000|2022-01-06 13:05:00|8359.7|8358.2|8359.4|8357.9|8360.3|8359|8357.8|8356.3|501
1641474600000|2022-01-06 13:10:00|8359.3|8357.8|8360.2|8358.7|8360.6|8359.2|8358.5|8357.1|437
1641474900000|2022-01-06 13:15:00|8360.1|8359.2|8362.4|8360.9|8362.9|8361.4|8357|8355.8|543
1641475200000|2022-01-06 13:20:00|8362.6|8361.1|8363.6|8362.1|8364|8362.9|8358.6|8357.2|630
1641475500000|2022-01-06 13:25:00|8363.7|8362.2|8364.2|8358.5|8365.4|8363.9|8362.5|8358.2|534
1641475800000|2022-01-06 13:30:00|8363.9|8358.8|8362|8360.5|8365.2|8364|8361|8358.2|663
1641476100000|2022-01-06 13:35:00|8362.1|8360.6|8357.1|8355.6|8362.1|8360.9|8357|8355.5|606
1641476400000|2022-01-06 13:40:00|8357.3|8355.8|8355.5|8354.6|8357.8|8356.3|8353.9|8352.8|645
1641476700000|2022-01-06 13:45:00|8355.4|8354.5|8360.6|8359.7|8360.9|8359.7|8355|8353.8|621
1641477000000|2022-01-06 13:50:00|8360.5|8359.6|8358.3|8356.8|8362.1|8360.9|8357.8|8356.5|581
1641477300000|2022-01-06 13:55:00|8358.1|8357.2|8358.4|8357.5|8360.4|8359.2|8357|8356|652
1641477600000|2022-01-06 14:00:00|8358.6|8357.1|8355.5|8354.6|8359.8|8358.8|8355.2|8353.9|684
1641477900000|2022-01-06 14:05:00|8355.4|8354.5|8356.8|8355.3|8357.8|8356.6|8354.8|8353.6|637
1641478200000|2022-01-06 14:10:00|8356.9|8355.4|8357.2|8355.7|8361.7|8360.3|8355.7|8354.6|686
1641478500000|2022-01-06 14:15:00|8356.9|8356|8359.7|8358.8|8360.4|8359.5|8356.8|8355.6|580
1641478800000|2022-01-06 14:20:00|8359.8|8358.9|8359|8357.5|8361.4|8360|8357.4|8356.5|596
1641479100000|2022-01-06 14:25:00|8358.9|8357.4|8357.2|8355.7|8359.8|8358.7|8356.5|8355.1|633
1641479400000|2022-01-06 14:30:00|8357.1|8355.6|8361.7|8360.2|8361.9|8360.4|8354.9|8353.7|1066
1641479700000|2022-01-06 14:35:00|8361.3|8359.8|8357.8|8356.3|8363.5|8362.3|8354.8|8353.5|973
1641480000000|2022-01-06 14:40:00|8357.7|8356.2|8361.1|8359.6|8361.1|8359.6|8356.2|8354.7|690
1641480300000|2022-01-06 14:45:00|8361.2|8359.7|8363.8|8362.3|8364.3|8363|8359.7|8358.4|732
1641480600000|2022-01-06 14:50:00|8363.9|8362.9|8367.9|8366.4|8368.3|8367.2|8363.7|8362.5|794
1641480900000|2022-01-06 14:55:00|8367.8|8366.3|8369.8|8361.2|8370.9|8368.1|8364.4|8358.8|1133
1641481200000|2022-01-06 15:00:00|8367.6|8363.1|8366.1|8364.6|8370.5|8365|8361.6|8360|1006
1641481500000|2022-01-06 15:05:00|8366|8364.5|8363.3|8362.4|8369.9|8368.6|8362.6|8361.4|978
1641481800000|2022-01-06 15:10:00|8363.4|8362.5|8361.6|8360.7|8366.8|8365.7|8361.6|8360.5|842
1641482100000|2022-01-06 15:15:00|8361.7|8360.8|8362.2|8360.7|8365.2|8363.8|8360.9|8359.8|813
1641482400000|2022-01-06 15:20:00|8362.4|8360.9|8361.9|8360.4|8364.6|8363.1|8360.5|8359.2|668
1641482700000|2022-01-06 15:25:00|8361.8|8360.3|8361.9|8360.4|8362.7|8361.2|8356.2|8355|723
1641483000000|2022-01-06 15:30:00|8361.8|8360.3|8362.1|8360.6|8364.3|8363|8360.3|8359.4|684
1641483300000|2022-01-06 15:35:00|8362.2|8360.7|8360.4|8358.9|8363.1|8361.8|8360|8358.5|641
1641483600000|2022-01-06 15:40:00|8360.5|8359|8358.1|8357.2|8364.3|8363|8357.8|8356.7|604
1641483900000|2022-01-06 15:45:00|8358.5|8357|8355.3|8353.8|8358.6|8357.3|8354.5|8353.5|701
1641484200000|2022-01-06 15:50:00|8354.8|8353.9|8351.3|8349.8|8355.9|8354.6|8349.6|8348.7|914
1641484500000|2022-01-06 15:55:00|8351|8350.1|8351.1|8349.6|8352.7|8351.4|8349.5|8348.3|778
1641484800000|2022-01-06 16:00:00|8350.6|8349.7|8348.1|8347.2|8353|8352.1|8348.1|8347.1|752
1641485100000|2022-01-06 16:05:00|8348.2|8347.3|8349.4|8347.9|8350.5|8349.4|8347|8346|532
1641485400000|2022-01-06 16:10:00|8349.3|8347.8|8348.9|8347.4|8351.5|8350.4|8348.5|8347.3|511
1641485700000|2022-01-06 16:15:00|8349.2|8347.7|8348.1|8347.2|8349.4|8348.3|8346.8|8345.6|493
1641486000000|2022-01-06 16:20:00|8348.2|8347.3|8347.8|8346.3|8352|8350.6|8347.6|8346.3|591
1641486300000|2022-01-06 16:25:00|8347.9|8346.4|8354.1|8352.6|8355.2|8353.7|8347.5|8346.4|641
1641486600000|2022-01-06 16:30:00|8354.2|8352.7|8351.4|8350.5|8354.3|8352.8|8350.6|8349.3|656
1641486900000|2022-01-06 16:35:00|8351.3|8350.4|8351.3|8350.4|8352|8351.1|8350.6|8349.4|479
1641487200000|2022-01-06 16:40:00|8351.6|8350.7|8352.5|8351.6|8353.6|8352.4|8350.2|8349.1|422
1641487500000|2022-01-06 16:45:00|8352.8|8351.3|8351.3|8349.8|8353.2|8352|8350.3|8349.2|539
1641487800000|2022-01-06 16:50:00|8351.2|8350.3|8352.4|8351.5|8353.9|8353|8350.5|8349.5|380
1641488100000|2022-01-06 16:55:00|8352.3|8351.4|8352.6|8351.1|8353.7|8352.5|8350.6|8349.4|420
1641488400000|2022-01-06 17:00:00|8352.5|8351|8353.3|8351.8|8354.4|8353.1|8351.6|8350.6|424
1641488700000|2022-01-06 17:05:00|8353.2|8351.7|8351.7|8350.8|8353.9|8352.6|8351.3|8350.2|381
1641489000000|2022-01-06 17:10:00|8351.6|8350.7|8351.3|8350.4|8352.8|8351.4|8348.5|8347.3|403
1641489300000|2022-01-06 17:15:00|8351|8350.1|8351.6|8350.1|8352.5|8351.4|8350.5|8349.3|439
1641489600000|2022-01-06 17:20:00|8351.3|8350.4|8352.8|8351.9|8354.2|8353|8351.3|8350.3|379
1641489900000|2022-01-06 17:25:00|8352.9|8352|8354.4|8352.9|8355.1|8353.9|8352|8350.7|318
1641490200000|2022-01-06 17:30:00|8353.9|8353|8352.3|8350.8|8354.5|8353.2|8351.3|8350.2|427
1641490500000|2022-01-06 17:35:00|8352|8351.1|8353.2|8352.3|8354.4|8353.2|8351.1|8349.9|350
1641490800000|2022-01-06 17:40:00|8353|8352.1|8350.3|8349.4|8353.2|8352.1|8349|8347.9|432
1641491100000|2022-01-06 17:45:00|8350.2|8349.3|8349.1|8348.2|8351.4|8350.3|8348.8|8347.6|289
1641491400000|2022-01-06 17:50:00|8349.3|8347.8|8348.7|8347.2|8350.5|8349.4|8348.1|8347|277
1641491700000|2022-01-06 17:55:00|8348.8|8347.3|8349|8348.1|8349.4|8348.2|8347.4|8346.2|353
1641492000000|2022-01-06 18:00:00|8348.9|8348|8348.1|8346.6|8350.3|8349.1|8347.1|8346.1|384
1641492300000|2022-01-06 18:05:00|8348|8346.5|8346.6|8345.7|8348|8346.9|8346.2|8344.9|314
1641492600000|2022-01-06 18:10:00|8346.7|8345.8|8347.5|8346.6|8348|8346.8|8346.4|8345.3|219
1641492900000|2022-01-06 18:15:00|8347.6|8346.7|8347.6|8346.7|8347.9|8346.9|8346.6|8345.4|274
1641493200000|2022-01-06 18:20:00|8347.5|8346.6|8349.6|8348.7|8350.2|8349.1|8347.2|8346.3|267
1641493500000|2022-01-06 18:25:00|8349.5|8348.6|8349.4|8347.9|8349.9|8348.8|8348.9|8347.6|218
1641493800000|2022-01-06 18:30:00|8349.3|8347.8|8349.3|8347.8|8350.3|8349.1|8348.5|8347.2|235
1641494100000|2022-01-06 18:35:00|8349.4|8347.9|8348.4|8346.9|8349.5|8348.2|8348|8346.9|176
1641494400000|2022-01-06 18:40:00|8348.3|8346.8|8347.7|8346.2|8349|8347.7|8346.1|8344.9|274
1641494700000|2022-01-06 18:45:00|8347.8|8346.3|8349.2|8347.7|8350|8348.9|8347.4|8346.2|292
1641495000000|2022-01-06 18:50:00|8349.3|8347.8|8348.4|8346.9|8349.7|8348.5|8347.6|8346.4|277
1641495300000|2022-01-06 18:55:00|8348.3|8346.8|8347.9|8346.4|8349|8347.9|8347.6|8346.3|249
1641495600000|2022-01-06 19:00:00|8347.8|8346.3|8347.5|8346|8348.8|8347.5|8346.5|8345.4|320
1641495900000|2022-01-06 19:05:00|8347.4|8345.9|8347.6|8346.7|8348.6|8347.3|8346.9|8345.7|320
1641496200000|2022-01-06 19:10:00|8347.5|8346.6|8349.3|8347.8|8349.4|8348.1|8346.5|8345.3|306
1641496500000|2022-01-06 19:15:00|8349.4|8347.9|8348.5|8347|8349.6|8348.4|8347.9|8346.6|287
1641496800000|2022-01-06 19:20:00|8348.4|8346.9|8348.1|8346.6|8349|8347.6|8347.8|8346.5|193
1641497100000|2022-01-06 19:25:00|8348|8346.5|8345.6|8344.7|8348.4|8347.1|8345.4|8344.4|215
1641497400000|2022-01-06 19:30:00|8345.7|8344.8|8347.4|8345.9|8347.6|8346.4|8345.5|8344.5|229
1641497700000|2022-01-06 19:35:00|8347.5|8346|8348.4|8346.9|8348.8|8347.6|8346.8|8345.7|279
1641498000000|2022-01-06 19:40:00|8348.5|8347|8349.5|8348|8349.9|8348.7|8348.3|8347|269
1641498300000|2022-01-06 19:45:00|8349.4|8347.9|8348.6|8347.1|8349.5|8348.2|8348.4|8347|189
1641498600000|2022-01-06 19:50:00|8348.5|8347|8348.6|8347.7|8350|8348.9|8348.2|8346.9|254
1641498900000|2022-01-06 19:55:00|8348.8|8347.3|8345.6|8344.7|8348.8|8347.6|8345.6|8344.4|477
1641499200000|2022-01-06 20:00:00|8346|8344.5|8344.5|8343.6|8346.2|8344.9|8344.5|8343.3|345
1641499500000|2022-01-06 20:05:00|8344.7|8343.8|8344.2|8343.3|8345.3|8344|8343.2|8341.9|189
1641499800000|2022-01-06 20:10:00|8344.4|8343.5|8345.1|8343.6|8345.3|8344.2|8343.9|8342.7|307
1641500100000|2022-01-06 20:15:00|8344.9|8344|8343.8|8342.9|8345.1|8344|8342.8|8341.6|332
1641500400000|2022-01-06 20:20:00|8343.7|8342.8|8345.3|8343.8|8345.4|8344.2|8343|8341.7|210
1641500700000|2022-01-06 20:25:00|8345.2|8343.7|8345.4|8344.5|8346.9|8345.7|8344.6|8343.3|181
1641501000000|2022-01-06 20:30:00|8345.7|8344.2|8347.9|8346.4|8348|8346.7|8345.6|8344.1|147
1641501300000|2022-01-06 20:35:00|8348|8346.5|8347.6|8346.1|8348.4|8347.3|8347.3|8346.1|197
1641501600000|2022-01-06 20:40:00|8347.8|8346.3|8346.2|8344.7|8348.2|8347|8345.7|8344.5|306
1641501900000|2022-01-06 20:45:00|8346.1|8344.6|8345.5|8344|8346.4|8345.2|8345.1|8343.8|153
1641502200000|2022-01-06 20:50:00|8345.4|8343.9|8345.1|8344.2|8346.5|8345|8344.7|8343.4|204
1641502500000|2022-01-06 20:55:00|8345.2|8344.3|8346.1|8344.6|8347.8|8346.6|8345.1|8343.8|400
1641502800000|2022-01-06 21:00:00|8346|8344.5|8344.2|8342.7|8346.3|8345.2|8344.1|8342.6|273
1641503100000|2022-01-06 21:05:00|8344.3|8342.8|8342.8|8341.3|8344.3|8342.8|8342.7|8341.2|117
1641503400000|2022-01-06 21:10:00|8342.7|8341.2|8344.1|8342.6|8344.5|8343|8342.7|8341.2|159
1641503700000|2022-01-06 21:15:00|8344.2|8342.7|8345|8343.5|8345.1|8343.9|8344.1|8342.6|155
1641504000000|2022-01-06 21:20:00|8344.9|8343.4|8345.3|8343.8|8345.4|8344|8344.4|8343.1|188
1641504300000|2022-01-06 21:25:00|8345|8343.5|8345.5|8344|8345.9|8344.4|8344.3|8343.1|180
1641504600000|2022-01-06 21:30:00|8345.4|8343.9|8346.8|8345.3|8347.1|8345.8|8345|8343.5|235
1641504900000|2022-01-06 21:35:00|8346.9|8345.4|8346.8|8345.3|8347.2|8346.1|8346|8344.6|199
1641505200000|2022-01-06 21:40:00|8346.5|8345.6|8346.6|8345.1|8347.8|8346.4|8346.4|8344.9|190
1641505500000|2022-01-06 21:45:00|8346.5|8345|8348.1|8346.6|8348.2|8346.8|8346.5|8345|220
1641505800000|2022-01-06 21:50:00|8348|8346.5|8348|8346.5|8348.4|8346.9|8347.4|8345.9|193
1641506100000|2022-01-06 21:55:00|8347.9|8346.4|8351.5|8342.8|8352.4|8346.7|8347.1|8342.3|316
1641506400000|2022-01-06 22:00:00|8352.3|8341.8|8352.1|8341.3|8353.1|8343.3|8351.4|8340.6|62
1641506700000|2022-01-06 22:05:00|8352.2|8341.2|8352.9|8342.8|8354.4|8343.4|8352.2|8341.2|54
1641507000000|2022-01-06 22:10:00|8354.6|8343.6|8353.8|8342.8|8354.8|8343.8|8350.5|8339.5|257
1641507300000|2022-01-06 22:15:00|8354|8343|8352.6|8341.6|8354.2|8343.2|8351|8340|220
1641507600000|2022-01-06 22:20:00|8352.5|8341.5|8353.2|8342.2|8353.4|8342.8|8350.4|8341.1|967
1641507900000|2022-01-06 22:25:00|8353.1|8342.1|8352.8|8342|8353.5|8343.1|8351.9|8341|1222
1641508200000|2022-01-06 22:30:00|8352.1|8342.1|8351.6|8342.4|8353.2|8342.7|8351.2|8340.5|1072
1641508500000|2022-01-06 22:35:00|8351.4|8342.3|8351.5|8342.8|8352.2|8343.5|8350.7|8341.8|518
1641508800000|2022-01-06 22:40:00|8351.2|8342.5|8351.4|8342|8352.7|8343.6|8350.2|8341.8|311
1641509100000|2022-01-06 22:45:00|8351.1|8341.6|8351.2|8342.4|8352.4|8343.1|8350|8341.2|462
1641509400000|2022-01-06 22:50:00|8351.5|8342.3|8350.9|8342|8352.3|8342.9|8349.3|8341|355
1641509700000|2022-01-06 22:55:00|8351.1|8342.2|8351.6|8341.9|8352.3|8343|8349.6|8341.3|531
1641510000000|2022-01-06 23:00:00|8351.5|8341.8|8348.3|8344.8|8351.8|8346|8347.4|8341.6|745
1641510300000|2022-01-06 23:05:00|8348.2|8345|8348.5|8345.6|8349.2|8346.4|8347|8344.6|783
1641510600000|2022-01-06 23:10:00|8348.4|8345.8|8348.8|8346.2|8349|8346.8|8347.3|8345.1|861
1641510900000|2022-01-06 23:15:00|8348|8346.5|8348.4|8346.9|8348.9|8347.4|8347.9|8346.4|164
1641511200000|2022-01-06 23:20:00|8348.2|8346.7|8348|8346.5|8348.5|8347|8347.8|8346.3|126
1641511500000|2022-01-06 23:25:00|8348.1|8346.6|8348.2|8346.7|8348.6|8346.9|8347.7|8346.2|121
1641511800000|2022-01-06 23:30:00|8348.3|8346.8|8347.4|8345.9|8348.6|8347|8347.2|8345.7|248
1641512100000|2022-01-06 23:35:00|8347.5|8346|8347.4|8345.9|8348|8346.5|8347.1|8345.6|130
1641512400000|2022-01-06 23:40:00|8347.5|8346|8347.1|8345.6|8348|8346.5|8346.8|8345.3|283
1641512700000|2022-01-06 23:45:00|8347|8345.5|8346.8|8345.3|8347.2|8345.7|8346.6|8345.1|164
1641513000000|2022-01-06 23:50:00|8346.7|8345.2|8347.3|8345.8|8347.4|8345.9|8346.7|8345.2|122
1641513300000|2022-01-06 23:55:00|8347.2|8345.7|8347|8345.5|8347.6|8346.1|8346.6|8345.1|110
1641513600000|2022-01-07 00:00:00|8346.9|8345.4|8346.6|8345.1|8347.6|8346.2|8345.7|8344.2|318
1641513900000|2022-01-07 00:05:00|8346.5|8345|8345.8|8344.3|8346.5|8345|8345.7|8344.2|131
1641514200000|2022-01-07 00:10:00|8345.9|8344.4|8345.2|8343.7|8346.4|8344.9|8344.9|8343.6|161
1641514500000|2022-01-07 00:15:00|8345.5|8344|8345.1|8344.2|8345.7|8344.3|8344.8|8343.3|135
1641514800000|2022-01-07 00:20:00|8345.2|8344.3|8345|8343.5|8345.6|8344.3|8344.6|8343.3|143
1641515100000|2022-01-07 00:25:00|8344.9|8343.4|8345.5|8344|8345.7|8344.3|8344.8|8343.3|106
1641515400000|2022-01-07 00:30:00|8345.6|8344.1|8344.7|8343.2|8345.8|8344.3|8344.4|8343.1|100
1641515700000|2022-01-07 00:35:00|8344.8|8343.3|8344|8343.1|8344.9|8343.7|8343.9|8342.8|65
1641516000000|2022-01-07 00:40:00|8344.4|8342.9|8344.3|8342.8|8344.4|8342.9|8343.8|8342.3|129
1641516300000|2022-01-07 00:45:00|8344.4|8342.9|8344.8|8343.3|8345.1|8343.7|8344.2|8342.8|128
1641516600000|2022-01-07 00:50:00|8344.9|8343.4|8345.8|8344.3|8345.9|8344.5|8344.7|8343.3|243
1641516900000|2022-01-07 00:55:00|8345.7|8344.2|8345.3|8343.8|8347|8345.6|8344.4|8342.9|274
1641517200000|2022-01-07 01:00:00|8345.4|8343.9|8344.8|8343.3|8346.5|8345|8344.6|8343.1|243
1641517500000|2022-01-07 01:05:00|8344.9|8343.4|8344.6|8343.1|8345.4|8344|8344.4|8343|177
1641517800000|2022-01-07 01:10:00|8344.5|8343|8344.8|8343.3|8345.5|8344|8344.2|8342.9|164
1641518100000|2022-01-07 01:15:00|8344.7|8343.2|8342.2|8341.3|8345|8343.5|8342.2|8340.8|271
1641518400000|2022-01-07 01:20:00|8342|8341.1|8339.4|8338.5|8342.4|8341.2|8339.3|8338.2|332
1641518700000|2022-01-07 01:25:00|8339.3|8338.4|8338.7|8337.8|8339.9|8338.5|8337.8|8336.3|393
1641519000000|2022-01-07 01:30:00|8338.6|8337.7|8338.6|8337.1|8339.4|8338.2|8338.1|8336.8|238
1641519300000|2022-01-07 01:35:00|8338.5|8337|8339.7|8338.2|8339.7|8338.2|8338.4|8336.9|183
1641519600000|2022-01-07 01:40:00|8339.8|8338.3|8339.7|8338.2|8340.4|8338.9|8338.9|8337.4|217
1641519900000|2022-01-07 01:45:00|8339.6|8338.1|8339|8338.1|8339.8|8338.5|8338.5|8337.2|195
1641520200000|2022-01-07 01:50:00|8338.9|8338|8339|8337.5|8339.4|8338.2|8338.3|8337.2|227
1641520500000|2022-01-07 01:55:00|8338.6|8337.7|8339|8337.5|8339.1|8337.8|8338|8336.8|201
1641520800000|2022-01-07 02:00:00|8338.9|8337.4|8340.4|8338.9|8340.9|8339.4|8338.8|8337.4|207
1641521100000|2022-01-07 02:05:00|8340.3|8338.8|8341.2|8339.7|8341.8|8340.3|8339.8|8338.5|296
1641521400000|2022-01-07 02:10:00|8341.1|8339.6|8340.2|8338.7|8341.1|8339.6|8340.2|8338.7|207
1641521700000|2022-01-07 02:15:00|8340.3|8338.8|8341.5|8340|8341.8|8340.5|8340.1|8338.6|152
1641522000000|2022-01-07 02:20:00|8341.6|8340.1|8340.6|8339.1|8341.8|8340.5|8340.5|8339.1|137
1641522300000|2022-01-07 02:25:00|8340.7|8339.2|8340|8338.5|8341|8339.5|8339.8|8338.5|95
1641522600000|2022-01-07 02:30:00|8340.1|8338.6|8340.6|8339.1|8340.8|8339.6|8339.8|8338.5|185
1641522900000|2022-01-07 02:35:00|8340.4|8338.9|8341.2|8339.7|8342|8340.7|8340.4|8338.9|148
1641523200000|2022-01-07 02:40:00|8341.1|8339.6|8341.5|8340|8342|8340.8|8341|8339.5|154
1641523500000|2022-01-07 02:45:00|8341.4|8339.9|8341.4|8339.9|8341.9|8340.6|8340.8|8339.5|141
1641523800000|2022-01-07 02:50:00|8341.3|8339.8|8340.2|8338.7|8341.3|8340|8340.2|8338.7|113
1641524100000|2022-01-07 02:55:00|8340.4|8338.9|8340.3|8338.8|8340.8|8339.4|8339.7|8338.3|230
1641524400000|2022-01-07 03:00:00|8340.2|8338.7|8340.2|8338.7|8340.9|8339.6|8339.8|8338.5|195
1641524700000|2022-01-07 03:05:00|8340.3|8338.8|8340.3|8338.8|8340.4|8339.2|8339.4|8338|160
1641525000000|2022-01-07 03:10:00|8340.5|8339|8340.6|8339.1|8340.8|8339.5|8340.1|8338.8|100
1641525300000|2022-01-07 03:15:00|8340.7|8339.2|8341|8339.5|8341.1|8339.7|8340.4|8338.9|91
1641525600000|2022-01-07 03:20:00|8340.9|8339.4|8341.3|8339.8|8341.6|8340.4|8340.6|8339.4|146
1641525900000|2022-01-07 03:25:00|8341.4|8339.9|8340.7|8339.2|8341.4|8339.9|8340.5|8339|142
1641526200000|2022-01-07 03:30:00|8340.6|8339.1|8340.8|8339.3|8341.3|8339.8|8340.5|8339.1|88
1641526500000|2022-01-07 03:35:00|8340.7|8339.2|8340.9|8339.4|8341.6|8340.2|8340.5|8339.2|91
1641526800000|2022-01-07 03:40:00|8340.8|8339.3|8341.2|8339.7|8341.3|8340.2|8340.6|8339.3|75
1641527100000|2022-01-07 03:45:00|8341|8339.5|8340|8338.5|8341.3|8340|8339.6|8338.2|135
1641527400000|2022-01-07 03:50:00|8339.9|8338.4|8340.1|8338.6|8340.4|8339|8339.5|8338.1|77
1641527700000|2022-01-07 03:55:00|8339.9|8338.4|8340.5|8339|8340.7|8339.2|8339.9|8338.4|114
1641528000000|2022-01-07 04:00:00|8340.6|8339.1|8340.9|8339.4|8341.2|8339.9|8340.3|8338.9|114
1641528300000|2022-01-07 04:05:00|8341|8339.5|8342.4|8340.9|8342.6|8341.2|8340.7|8339.4|115
1641528600000|2022-01-07 04:10:00|8342.5|8341|8342.8|8341.3|8343.1|8341.6|8342.1|8340.8|118
1641528900000|2022-01-07 04:15:00|8342.9|8341.4|8342.1|8341.2|8342.9|8341.4|8341.9|8340.6|89
1641529200000|2022-01-07 04:20:00|8342.3|8340.8|8342.4|8340.9|8342.5|8341.2|8341.7|8340.5|85
1641529500000|2022-01-07 04:25:00|8342.5|8341|8342.6|8341.1|8342.7|8341.5|8341.8|8340.6|114
1641529800000|2022-01-07 04:30:00|8342.7|8341.2|8342.5|8341|8342.9|8341.4|8342.2|8340.7|107
1641530100000|2022-01-07 04:35:00|8342.6|8341.1|8343.8|8342.3|8343.8|8342.3|8342.5|8341|156
1641530400000|2022-01-07 04:40:00|8343.7|8342.2|8344.5|8343|8345|8343.5|8343.5|8342|136
1641530700000|2022-01-07 04:45:00|8344.3|8342.8|8344.9|8343.4|8345|8343.5|8343.9|8342.4|140
1641531000000|2022-01-07 04:50:00|8344.8|8343.3|8344.5|8343|8345|8343.5|8344.4|8342.9|95
1641531300000|2022-01-07 04:55:00|8344.4|8342.9|8343.1|8341.6|8344.6|8343.1|8342.7|8341.6|141
1641531600000|2022-01-07 05:00:00|8343|8341.5|8343.6|8342.1|8344|8342.6|8342.4|8341.2|129
1641531900000|2022-01-07 05:05:00|8343.7|8342.2|8343.9|8342.4|8344|8342.7|8343.4|8341.9|115
1641532200000|2022-01-07 05:10:00|8343.6|8342.7|8344.3|8342.8|8344.7|8343.4|8343.6|8342.6|152
1641532500000|2022-01-07 05:15:00|8344.2|8342.7|8344.2|8342.7|8344.5|8343.1|8343.8|8342.5|109
1641532800000|2022-01-07 05:20:00|8344.3|8342.8|8344.7|8343.2|8344.8|8343.5|8344|8342.6|80
1641533100000|2022-01-07 05:25:00|8344.6|8343.1|8344.7|8343.2|8345.1|8343.8|8344|8342.8|125
1641533400000|2022-01-07 05:30:00|8344.8|8343.3|8344.9|8343.4|8345.5|8344|8344.3|8343|111
1641533700000|2022-01-07 05:35:00|8344.7|8343.8|8344.1|8342.6|8345.3|8344|8344|8342.6|104
1641534000000|2022-01-07 05:40:00|8344.2|8342.7|8345.6|8344.1|8345.7|8344.5|8343.9|8342.7|109
1641534300000|2022-01-07 05:45:00|8345.3|8344.4|8344.7|8343.8|8346.2|8344.8|8344.7|8343.5|151
1641534600000|2022-01-07 05:50:00|8345|8343.5|8344.7|8343.2|8345.2|8344.1|8344.2|8343|147
1641534900000|2022-01-07 05:55:00|8344.8|8343.3|8344.8|8343.9|8345.1|8343.9|8343.7|8342.5|212
1641535200000|2022-01-07 06:00:00|8344.9|8344|8343.2|8341.7|8345.2|8344|8342.7|8341.5|162
1641535500000|2022-01-07 06:05:00|8343.3|8341.8|8343.6|8342.1|8343.9|8342.4|8342.9|8341.4|83
1641535800000|2022-01-07 06:10:00|8343.2|8342.3|8344|8342.5|8344.4|8343|8343.2|8341.9|146
1641536100000|2022-01-07 06:15:00|8343.9|8342.4|8344.3|8342.8|8344.4|8342.9|8343.5|8342.1|85
1641536400000|2022-01-07 06:20:00|8344.4|8342.9|8346.5|8345|8347.4|8346|8344.3|8342.8|191
1641536700000|2022-01-07 06:25:00|8346.4|8344.9|8347|8345.5|8347.1|8345.9|8345.9|8344.6|186
1641537000000|2022-01-07 06:30:00|8346.5|8345|8347.1|8345.6|8347.8|8346.4|8345.9|8344.4|150
1641537300000|2022-01-07 06:35:00|8347|8345.5|8347|8345.5|8347.4|8346.2|8346|8344.7|145
1641537600000|2022-01-07 06:40:00|8346.9|8345.4|8346.4|8344.9|8347.1|8346|8345.6|8344.1|250
1641537900000|2022-01-07 06:45:00|8346.3|8344.8|8345.3|8343.8|8346.5|8345.3|8344.7|8343.4|135
1641538200000|2022-01-07 06:50:00|8345.2|8343.7|8345.4|8343.9|8346.1|8344.8|8345|8343.6|209
1641538500000|2022-01-07 06:55:00|8345.5|8344|8344.7|8343.2|8346.7|8345.3|8344.4|8342.9|277
1641538800000|2022-01-07 07:00:00|8344.8|8343.3|8345.3|8344.4|8346.5|8345.3|8344.8|8343.3|357
1641539100000|2022-01-07 07:05:00|8345.2|8344.3|8348.1|8346.6|8348.6|8347.4|8344.5|8343.5|321
1641539400000|2022-01-07 07:10:00|8348.2|8346.7|8347.4|8345.9|8348.6|8347.2|8345.8|8344.6|281
1641539700000|2022-01-07 07:15:00|8347.5|8346|8346.5|8345|8347.6|8346.5|8345.1|8343.8|270
1641540000000|2022-01-07 07:20:00|8346.6|8345.1|8349.4|8347.9|8349.9|8348.7|8346.6|8345.1|206
1641540300000|2022-01-07 07:25:00|8349.6|8348.1|8348.8|8347.3|8350|8349|8348.4|8347|287
1641540600000|2022-01-07 07:30:00|8348.7|8347.2|8349.8|8348.9|8350.7|8349.5|8348.1|8347|369
1641540900000|2022-01-07 07:35:00|8350.1|8348.6|8349.9|8348.4|8350.7|8349.7|8349.2|8348|198
1641541200000|2022-01-07 07:40:00|8350|8348.5|8350|8348.5|8350.9|8349.6|8348.7|8347.5|292
1641541500000|2022-01-07 07:45:00|8349.9|8348.4|8350|8348.5|8350.3|8349|8347.7|8346.5|291
1641541800000|2022-01-07 07:50:00|8350.1|8348.6|8352.4|8350.9|8352.5|8351.2|8349.9|8348.5|269
1641542100000|2022-01-07 07:55:00|8352.3|8350.8|8350.8|8349.3|8354|8352.7|8350.2|8348.9|403
1641542400000|2022-01-07 08:00:00|8350.9|8349.4|8352.5|8351|8355.1|8354|8350.9|8349.4|460
1641542700000|2022-01-07 08:05:00|8352.3|8350.8|8354.7|8353.2|8356.8|8355.3|8350.2|8349.2|529
1641543000000|2022-01-07 08:10:00|8354.4|8352.9|8352.1|8350.6|8354.4|8352.9|8351.4|8350.2|478
1641543300000|2022-01-07 08:15:00|8352.2|8350.7|8350.3|8348.8|8352.5|8351.2|8350.1|8348.8|499
1641543600000|2022-01-07 08:20:00|8350.4|8348.9|8349.1|8348.2|8350.7|8349.7|8347.8|8346.8|362
1641543900000|2022-01-07 08:25:00|8349.4|8347.9|8351.1|8349.6|8352|8350.9|8349.1|8347.8|474
1641544200000|2022-01-07 08:30:00|8351|8349.5|8352.3|8350.8|8352.7|8351.3|8350.3|8348.8|481
1641544500000|2022-01-07 08:35:00|8352.2|8350.7|8353.6|8352.7|8355.4|8354.1|8351.4|8350.3|447
1641544800000|2022-01-07 08:40:00|8353.5|8352.6|8353.8|8352.3|8353.9|8352.7|8351.7|8350.2|508
1641545100000|2022-01-07 08:45:00|8353.9|8352.4|8353.8|8352.3|8354.7|8353.4|8351.6|8350.5|431
1641545400000|2022-01-07 08:50:00|8353.9|8352.4|8351.5|8350|8353.9|8352.6|8350.5|8349.3|358
1641545700000|2022-01-07 08:55:00|8351.1|8350.2|8350.2|8348.7|8352.6|8351.1|8348|8346.7|510
1641546000000|2022-01-07 09:00:00|8350.3|8348.8|8351.2|8349.7|8353.1|8351.6|8349.9|8348.7|449
1641546300000|2022-01-07 09:05:00|8351.3|8349.8|8352.5|8351|8353|8351.8|8349.8|8348.6|362
1641546600000|2022-01-07 09:10:00|8352.2|8351.3|8351.9|8351|8353.4|8352.2|8350.1|8348.8|460
1641546900000|2022-01-07 09:15:00|8351.6|8350.7|8351.9|8350.4|8352.4|8351|8348.5|8347|523
1641547200000|2022-01-07 09:20:00|8351.8|8350.3|8352.3|8350.8|8353.2|8351.7|8348.8|8347.4|498
1641547500000|2022-01-07 09:25:00|8352.2|8350.7|8353.9|8352.4|8354.4|8352.9|8351.4|8350.2|445
1641547800000|2022-01-07 09:30:00|8354|8352.5|8354.6|8353.1|8355.1|8353.7|8353.4|8352.1|433
1641548100000|2022-01-07 09:35:00|8354.5|8353|8354.1|8352.6|8355.4|8353.9|8354|8352.5|346
1641548400000|2022-01-07 09:40:00|8354|8352.5|8352.9|8351.4|8354.3|8352.8|8351.7|8350.4|401
1641548700000|2022-01-07 09:45:00|8352.8|8351.3|8350.5|8349|8353.3|8352|8349.7|8348.3|342
1641549000000|2022-01-07 09:50:00|8350.7|8349.2|8347.9|8346.4|8350.7|8349.3|8346.5|8345.3|393
1641549300000|2022-01-07 09:55:00|8347.8|8346.3|8348.1|8346.6|8349.3|8348.1|8347.1|8345.9|387
1641549600000|2022-01-07 10:00:00|8348.2|8346.7|8348.5|8347.6|8350.5|8349|8347.4|8346|393
1641549900000|2022-01-07 10:05:00|8348.6|8347.7|8349.3|8347.8|8350.3|8348.9|8347.7|8346.6|410
1641550200000|2022-01-07 10:10:00|8349.4|8347.9|8349.5|8348|8350.6|8349.4|8348.6|8347.2|353
1641550500000|2022-01-07 10:15:00|8349.6|8348.1|8351.8|8350.3|8352.2|8351|8348.5|8347.3|291
1641550800000|2022-01-07 10:20:00|8351.5|8350.6|8350.8|8349.3|8351.5|8350.6|8349.3|8347.9|295
1641551100000|2022-01-07 10:25:00|8350.7|8349.2|8350.8|8349.3|8351.3|8350|8348.8|8347.4|331
1641551400000|2022-01-07 10:30:00|8350.6|8349.1|8349.2|8347.7|8352.1|8350.7|8348.4|8347.2|362
1641551700000|2022-01-07 10:35:00|8349|8348.1|8350.9|8350|8351.2|8350.2|8348.8|8347.8|282
1641552000000|2022-01-07 10:40:00|8351|8350.1|8350.3|8349.4|8352.5|8351.4|8350.1|8348.8|283
1641552300000|2022-01-07 10:45:00|8350.4|8349.5|8350|8349.1|8350.7|8349.6|8349.3|8348.1|278
1641552600000|2022-01-07 10:50:00|8349.9|8349|8347.9|8347|8350.2|8349.2|8347.6|8346.7|276
1641552900000|2022-01-07 10:55:00|8347.8|8346.9|8348.2|8346.7|8349.4|8348.2|8347.1|8345.9|367
1641553200000|2022-01-07 11:00:00|8348|8347.1|8347.7|8346.2|8348|8347.1|8345.9|8344.6|301
1641553500000|2022-01-07 11:05:00|8347.5|8346|8346|8344.5|8348.8|8347.6|8345.6|8344.4|381
1641553800000|2022-01-07 11:10:00|8345.9|8344.4|8344.8|8343.9|8346.3|8345.1|8344.7|8343.6|305
1641554100000|2022-01-07 11:15:00|8345.1|8343.6|8343.8|8342.9|8345.2|8344.2|8343.1|8341.9|332
1641554400000|2022-01-07 11:20:00|8344.1|8342.6|8343.8|8342.9|8344.8|8343.8|8343|8341.8|337
1641554700000|2022-01-07 11:25:00|8343.9|8343|8346.3|8344.8|8346.3|8344.8|8343.6|8342.5|238
1641555000000|2022-01-07 11:30:00|8346.2|8344.7|8347.1|8345.6|8348.1|8346.9|8345.4|8344|333
1641555300000|2022-01-07 11:35:00|8347.2|8345.7|8344.8|8343.3|8347.2|8345.7|8344.4|8343.2|228
1641555600000|2022-01-07 11:40:00|8344.9|8343.4|8342.9|8342|8345.1|8343.9|8342.6|8341.7|203
1641555900000|2022-01-07 11:45:00|8342.5|8341.6|8343.9|8342.4|8344.2|8343.2|8341.9|8340.8|304
1641556200000|2022-01-07 11:50:00|8344|8342.5|8343|8341.5|8344.2|8343.1|8341.2|8340.1|322
1641556500000|2022-01-07 11:55:00|8343.1|8341.6|8342.8|8341.3|8344.1|8342.9|8340.3|8339.1|403
1641556800000|2022-01-07 12:00:00|8342.7|8341.8|8344.1|8343.2|8345.5|8344.5|8342.7|8341.5|486
1641557100000|2022-01-07 12:05:00|8344.2|8343.3|8341.7|8340.8|8345.1|8344|8341.7|8340.4|317
1641557400000|2022-01-07 12:10:00|8342|8340.5|8341.6|8340.7|8342.7|8341.5|8341.4|8340.2|256
1641557700000|2022-01-07 12:15:00|8341.5|8340.6|8340.7|8339.8|8341.5|8340.6|8340.4|8339.2|253
1641558000000|2022-01-07 12:20:00|8340.8|8339.9|8341.3|8339.8|8342.4|8341.4|8340.5|8339.3|280
1641558300000|2022-01-07 12:25:00|8341.2|8339.7|8342.2|8340.7|8343.4|8342.3|8340.5|8339.4|326
1641558600000|2022-01-07 12:30:00|8342.3|8340.8|8342.8|8341.9|8344.4|8343.2|8341.7|8340.5|346
1641558900000|2022-01-07 12:35:00|8342.9|8342|8345.4|8343.9|8346.1|8344.7|8342.2|8341|373
1641559200000|2022-01-07 12:40:00|8345.3|8343.8|8348.3|8346.8|8348.3|8346.8|8344.7|8343.5|352
1641559500000|2022-01-07 12:45:00|8348.4|8346.9|8346|8344.5|8348.4|8346.9|8345.6|8344.5|327
1641559800000|2022-01-07 12:50:00|8346.1|8344.6|8344.5|8343.6|8346.1|8344.9|8342.7|8341.5|391
1641560100000|2022-01-07 12:55:00|8344.6|8343.7|8342.2|8341.3|8347|8346|8341|8340.1|599
1641560400000|2022-01-07 13:00:00|8342.3|8341.4|8342.3|8340.8|8342.6|8341.5|8340.8|8339.6|406
1641560700000|2022-01-07 13:05:00|8342.4|8340.9|8341.7|8340.8|8342.8|8341.6|8341.1|8340|420
1641561000000|2022-01-07 13:10:00|8342|8340.5|8344|8342.5|8344.3|8343.1|8340.6|8339.4|510
1641561300000|2022-01-07 13:15:00|8343.9|8342.4|8343.5|8342|8346.7|8345.4|8343.1|8341.8|552
1641561600000|2022-01-07 13:20:00|8343.4|8341.9|8345.9|8345|8346.1|8345.1|8342.8|8341.6|479
1641561900000|2022-01-07 13:25:00|8346.1|8344.6|8350.2|8340.1|8351.9|8345.9|8344|8339.8|849
1641562200000|2022-01-07 13:30:00|8351.6|8340.6|8345.5|8344|8354.9|8347.8|8341.9|8339.5|1663
1641562500000|2022-01-07 13:35:00|8345.4|8343.9|8349.3|8347.8|8350.2|8348.7|8343.9|8342.4|1187
1641562800000|2022-01-07 13:40:00|8349.1|8347.6|8348.1|8346.6|8350|8348.6|8345.7|8344.4|1121
1641563100000|2022-01-07 13:45:00|8347.6|8346.7|8350.8|8349.3|8352.8|8351.3|8347.6|8346.7|1121
1641563400000|2022-01-07 13:50:00|8350.9|8349.4|8350|8348.5|8351.8|8350.3|8348.7|8347.2|962
1641563700000|2022-01-07 13:55:00|8349.9|8348.4|8348.2|8346.7|8350.4|8349|8347.5|8346.2|838
1641564000000|2022-01-07 14:00:00|8348.3|8346.8|8348.2|8346.7|8351.4|8350.2|8347.2|8346.1|771
1641564300000|2022-01-07 14:05:00|8348.3|8346.8|8349|8347.5|8352.2|8351|8347.3|8346.1|850
1641564600000|2022-01-07 14:10:00|8348.9|8347.4|8352|8350.5|8353.1|8351.7|8348.2|8347|775
1641564900000|2022-01-07 14:15:00|8351.9|8350.4|8354.9|8353.4|8355.1|8354|8350.8|8349.3|704
1641565200000|2022-01-07 14:20:00|8355.1|8353.6|8354.7|8353.8|8357.7|8356.3|8354.1|8352.9|739
1641565500000|2022-01-07 14:25:00|8355|8353.5|8354.1|8352.6|8356.7|8355.4|8351.7|8350.6|689
1641565800000|2022-01-07 14:30:00|8353.9|8352.4|8355.5|8354|8356.4|8355.2|8352.2|8351|933
1641566100000|2022-01-07 14:35:00|8355.4|8353.9|8355.1|8353.6|8355.9|8354.6|8352.1|8350.8|889
1641566400000|2022-01-07 14:40:00|8355|8353.5|8352.7|8351.2|8355.4|8354.2|8351.4|8350.1|876
1641566700000|2022-01-07 14:45:00|8352.6|8351.1|8353.6|8352.7|8354.7|8353.2|8349.8|8348.3|771
1641567000000|2022-01-07 14:50:00|8353.9|8352.4|8353.5|8352|8355.5|8354.2|8352.1|8350.8|868
1641567300000|2022-01-07 14:55:00|8353.6|8352.1|8354.5|8353|8354.7|8353.5|8351.7|8350.6|648
1641567600000|2022-01-07 15:00:00|8354.4|8352.9|8355.3|8354.4|8355.6|8354.6|8353.6|8352.6|741
1641567900000|2022-01-07 15:05:00|8355.4|8354.5|8358|8357.1|8358.1|8357.2|8355.2|8353.9|655
1641568200000|2022-01-07 15:10:00|8358.1|8357.2|8356.7|8355.8|8359.8|8358.9|8356.5|8355.6|691
1641568500000|2022-01-07 15:15:00|8357|8356.1|8361.2|8359.7|8361.6|8360.4|8356.8|8355.6|678
1641568800000|2022-01-07 15:20:00|8361|8360.1|8365.3|8363.8|8366.5|8365.3|8361|8359.8|762
1641569100000|2022-01-07 15:25:00|8365.2|8363.7|8364.7|8363.2|8365.7|8364.6|8363.2|8362.2|715
1641569400000|2022-01-07 15:30:00|8364.8|8363.8|8362.3|8360.8|8365.3|8364.2|8361.7|8360.8|528
1641569700000|2022-01-07 15:35:00|8362.4|8360.9|8361.9|8361|8363.4|8362.2|8360.2|8359.1|689
1641570000000|2022-01-07 15:40:00|8362|8361.1|8360.9|8360|8362.6|8361.5|8359.2|8358|713
1641570300000|2022-01-07 15:45:00|8360.8|8359.9|8363.6|8362.7|8364.4|8363.1|8360.5|8359.5|677
1641570600000|2022-01-07 15:50:00|8363.7|8362.8|8360.3|8358.8|8364.3|8363.1|8358.1|8357|860
1641570900000|2022-01-07 15:55:00|8359.8|8358.9|8360.9|8360|8361.4|8360.5|8358.9|8358|709
1641571200000|2022-01-07 16:00:00|8361|8360.1|8364.9|8363.4|8365.2|8364|8360.4|8359.5|770
1641571500000|2022-01-07 16:05:00|8364.8|8363.3|8364.8|8363.9|8366|8364.9|8364.1|8363.1|553
1641571800000|2022-01-07 16:10:00|8364.7|8363.8|8362.5|8361.6|8366.1|8364.9|8362.4|8361.2|471
1641572100000|2022-01-07 16:15:00|8362.8|8361.3|8362.9|8362|8365.4|8364.3|8362.4|8361.3|548
1641572400000|2022-01-07 16:20:00|8363.2|8361.7|8359.5|8358.6|8364.1|8363.1|8358.6|8357.7|531
1641572700000|2022-01-07 16:25:00|8359.4|8358.5|8358.3|8357.4|8360.4|8359.4|8357.4|8356.3|482
1641573000000|2022-01-07 16:30:00|8358.4|8357.5|8358.6|8357.7|8359.7|8358.6|8356.4|8355.1|583
1641573300000|2022-01-07 16:35:00|8358.3|8357.1|8359|8358.1|8359.6|8358.4|8357.2|8356.1|392
1641573600000|2022-01-07 16:40:00|8359.1|8358.2|8359.7|8358.2|8361.4|8360.3|8358.8|8357.6|388
1641573900000|2022-01-07 16:45:00|8359.6|8358.7|8359.3|8357.8|8361.3|8360|8359|8357.8|318
1641574200000|2022-01-07 16:50:00|8359.1|8358.2|8358.9|8358|8360.2|8359|8358.6|8357.5|401
1641574500000|2022-01-07 16:55:00|8359.1|8357.6|8361.6|8360.7|8362.7|8361.4|8358.5|8357.3|430
1641574800000|2022-01-07 17:00:00|8361.5|8360.6|8363.9|8362.4|8363.9|8362.7|8360.8|8359.9|478
1641575100000|2022-01-07 17:05:00|8363.8|8362.3|8361.4|8360.5|8364.6|8363.4|8361.4|8360.2|392
1641575400000|2022-01-07 17:10:00|8361.7|8360.2|8363.9|8363|8364.4|8363.3|8360.8|8359.8|341
1641575700000|2022-01-07 17:15:00|8363.8|8362.9|8364.2|8363.3|8365.1|8363.9|8361.9|8360.9|291
1641576000000|2022-01-07 17:20:00|8364.1|8363.2|8362.8|8361.9|8364.7|8363.4|8362.6|8361.6|270
1641576300000|2022-01-07 17:25:00|8362.9|8362|8363.2|8361.7|8363.4|8362.4|8362.3|8361.3|216
1641576600000|2022-01-07 17:30:00|8362.9|8362|8363.5|8362.6|8363.7|8362.7|8361.8|8360.6|225
1641576900000|2022-01-07 17:35:00|8363.6|8362.7|8364.8|8363.9|8365.9|8364.8|8363.3|8362.1|279
1641577200000|2022-01-07 17:40:00|8364.9|8364|8364.2|8363.3|8365.3|8364.2|8363.1|8362.2|219
1641577500000|2022-01-07 17:45:00|8364.3|8363.4|8363.9|8363|8365.1|8364.2|8363.8|8362.7|263
1641577800000|2022-01-07 17:50:00|8364.2|8362.7|8364.1|8362.6|8364.9|8363.8|8363.5|8362.3|265
1641578100000|2022-01-07 17:55:00|8363.9|8362.4|8363.5|8362.6|8364.9|8363.7|8363.2|8362|235
1641578400000|2022-01-07 18:00:00|8363.4|8362.5|8364|8363.1|8365.4|8364.2|8363.4|8362.4|432
1641578700000|2022-01-07 18:05:00|8364.1|8363.2|8362.5|8361.6|8365.3|8364|8362.2|8360.9|284
1641579000000|2022-01-07 18:10:00|8362.7|8361.2|8363.4|8361.9|8364|8362.8|8362.5|8361.2|244
1641579300000|2022-01-07 18:15:00|8363.5|8362.6|8362.2|8361.3|8364|8362.8|8361.8|8360.7|170
1641579600000|2022-01-07 18:20:00|8362.3|8361.4|8361.8|8360.3|8362.8|8361.6|8360.8|8359.6|185
1641579900000|2022-01-07 18:25:00|8361.7|8360.2|8361.6|8360.7|8361.9|8360.8|8360.4|8359.4|173
1641580200000|2022-01-07 18:30:00|8361.5|8360.6|8361.9|8360.4|8362.4|8361.2|8360.8|8359.7|192
1641580500000|2022-01-07 18:35:00|8361.5|8360.6|8362.3|8361.4|8362.8|8361.6|8361.4|8360.2|186
1641580800000|2022-01-07 18:40:00|8362.6|8361.1|8361.5|8360.6|8363|8361.9|8361.3|8360.4|142
1641581100000|2022-01-07 18:45:00|8361.4|8360.5|8361.6|8360.7|8361.8|8360.9|8361.2|8360|130
1641581400000|2022-01-07 18:50:00|8361.5|8360.6|8363.1|8361.6|8363.1|8362|8361.3|8360.4|144
1641581700000|2022-01-07 18:55:00|8362.8|8361.9|8360.4|8359.5|8362.9|8361.9|8360.3|8359.3|241
1641582000000|2022-01-07 19:00:00|8360.2|8359.3|8360.7|8359.8|8362|8360.9|8360.1|8359.1|355
1641582300000|2022-01-07 19:05:00|8360.8|8359.9|8360.6|8359.7|8361.2|8360.1|8359.9|8358.8|180
1641582600000|2022-01-07 19:10:00|8360.2|8359.3|8360.8|8359.9|8361.4|8360.2|8360.2|8359.2|140
1641582900000|2022-01-07 19:15:00|8360.7|8359.8|8360.4|8358.9|8360.9|8360|8360|8358.9|141
1641583200000|2022-01-07 19:20:00|8360.1|8359.2|8358.1|8357.2|8361.9|8361|8356.6|8355.7|339
1641583500000|2022-01-07 19:25:00|8358.2|8357.3|8358.9|8358|8359.1|8358|8357.5|8356.5|276
1641583800000|2022-01-07 19:30:00|8358.8|8357.9|8359|8358.1|8359.3|8358.1|8357.9|8356.6|301
1641584100000|2022-01-07 19:35:00|8359.1|8358.2|8358.7|8357.8|8359.3|8358.3|8358.5|8357.4|190
1641584400000|2022-01-07 19:40:00|8359|8357.5|8358.6|8357.7|8359.4|8358.1|8358.2|8357|224
1641584700000|2022-01-07 19:45:00|8359|8357.5|8358.6|8357.7|8359.4|8358.2|8358|8356.7|226
1641585000000|2022-01-07 19:50:00|8358.5|8357.6|8358.3|8356.8|8359.1|8357.8|8357.3|8356.2|282
1641585300000|2022-01-07 19:55:00|8358.4|8356.9|8358.4|8356.9|8358.7|8357.6|8357.2|8356|301
1641585600000|2022-01-07 20:00:00|8358.5|8357|8359.2|8357.7|8359.4|8358.2|8357.9|8356.6|353
1641585900000|2022-01-07 20:05:00|8359.3|8357.8|8357.6|8356.1|8359.3|8358.2|8357.5|8356.1|181
1641586200000|2022-01-07 20:10:00|8357.7|8356.2|8358.4|8357.5|8358.7|8357.5|8356.9|8355.6|222
1641586500000|2022-01-07 20:15:00|8358.7|8357.2|8358.4|8356.9|8358.9|8357.5|8357.3|8356|217
1641586800000|2022-01-07 20:20:00|8358.3|8356.8|8358.8|8357.3|8359.4|8358.2|8357.9|8356.7|272
1641587100000|2022-01-07 20:25:00|8358.6|8357.7|8358.8|8357.3|8359.1|8357.9|8358.2|8357|224
1641587400000|2022-01-07 20:30:00|8358.5|8357|8357.3|8355.8|8358.9|8357.4|8356.8|8355.5|201
1641587700000|2022-01-07 20:35:00|8357.2|8355.7|8356.3|8354.8|8357.4|8356.2|8356.3|8354.8|99
1641588000000|2022-01-07 20:40:00|8356.4|8354.9|8357.9|8356.4|8357.9|8356.4|8356|8354.5|175
1641588300000|2022-01-07 20:45:00|8357.8|8356.3|8356.4|8354.9|8357.9|8356.6|8355.7|8354.4|137
1641588600000|2022-01-07 20:50:00|8356.3|8354.8|8356.3|8354.8|8357.1|8355.8|8355.6|8354.4|242
1641588900000|2022-01-07 20:55:00|8355.9|8355|8357.6|8356.1|8357.8|8356.3|8355.1|8353.9|318
1641589200000|2022-01-07 21:00:00|8357.5|8356|8355.7|8354.2|8357.5|8356|8355.6|8354.1|264
1641589500000|2022-01-07 21:05:00|8355.6|8354.1|8356.4|8354.9|8356.5|8355|8355.2|8353.7|136
1641589800000|2022-01-07 21:10:00|8356.3|8354.8|8355.2|8353.7|8356.4|8354.9|8355.1|8353.6|149
1641590100000|2022-01-07 21:15:00|8355.3|8353.8|8356.1|8354.6|8356.3|8354.8|8355.3|8353.8|131
1641590400000|2022-01-07 21:20:00|8355.9|8354.4|8354.9|8353.4|8355.9|8354.4|8354.9|8353.4|110
1641590700000|2022-01-07 21:25:00|8355|8353.5|8355.3|8353.8|8355.5|8354.3|8354.5|8353.2|103
1641591000000|2022-01-07 21:30:00|8355.4|8353.9|8355.6|8354.1|8356.3|8354.8|8355.3|8353.8|115
1641591300000|2022-01-07 21:35:00|8355.5|8354|8356.8|8355.3|8357.9|8356.4|8355.2|8353.7|235
1641591600000|2022-01-07 21:40:00|8356.9|8355.4|8356.5|8355|8358|8356.5|8356.5|8355|164
1641591900000|2022-01-07 21:45:00|8356.6|8355.1|8359|8357.5|8360.1|8358.6|8356.4|8354.9|545
1641592200000|2022-01-07 21:50:00|8358.7|8357.2|8358.6|8357.1|8362.4|8358|8356.8|8353|396
1641592500000|2022-01-07 21:55:00|8358.7|8357.2|8361.4|8354.5|8365.4|8360.2|8357.3|8353.7|464
1641762000000|2022-01-09 21:00:00|8370.9|8350.7|8363|8346|8370.9|8350.7|8363|8345.2|27
1641762300000|2022-01-09 21:05:00|8365.5|8345.3|8367.7|8346.7|8369.8|8354.5|8362.2|8345|31
1641762600000|2022-01-09 21:10:00|8370.4|8349.4|8369.6|8354.8|8370.4|8354.8|8369.6|8349.4|2
1641762900000|2022-01-09 21:15:00|8367.7|8346.7|8369.6|8348.6|8374|8354.8|8364.5|8346.7|23
1641763200000|2022-01-09 21:20:00|8370.4|8349.4|8364.5|8350.4|8370.4|8350.4|8364.5|8349.4|2
1641763500000|2022-01-09 21:25:00|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|1
1641763800000|2022-01-09 21:30:00|8373.8|8353.6|8367.8|8346.8|8373.8|8353.6|8367.8|8346.8|2
1641764400000|2022-01-09 21:40:00|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|8370.4|8349.4|1
1641764700000|2022-01-09 21:45:00|8370.9|8349.9|8364.5|8350.4|8373.8|8354.8|8364.5|8346.8|15
1641765000000|2022-01-09 21:50:00|8367.8|8346.8|8373.5|8352.5|8373.8|8354.3|8360.7|8346.8|11
1641765300000|2022-01-09 21:55:00|8370|8349|8368.2|8347.2|8373.8|8352.8|8367.6|8346.6|25
1641765600000|2022-01-09 22:00:00|8369.5|8349.2|8366.9|8355.9|8375.5|8356.4|8361.5|8349|47
1641765900000|2022-01-09 22:05:00|8364.3|8353.6|8363.4|8354|8368|8357.6|8359.1|8351.9|119
1641766200000|2022-01-09 22:10:00|8362.4|8354.6|8364.1|8353.3|8366.7|8358.6|8359|8352.7|101
1641766500000|2022-01-09 22:15:00|8359.2|8357.7|8365|8354|8365.1|8357.7|8357.7|8352.4|122
1641766800000|2022-01-09 22:20:00|8365.2|8354.2|8365.2|8354.2|8365.5|8356.5|8357.8|8352.6|67
1641767100000|2022-01-09 22:25:00|8364.8|8353.8|8364.5|8353.5|8365.2|8356.7|8358.1|8352.5|100
1641767400000|2022-01-09 22:30:00|8364.2|8353.2|8365.8|8354.8|8366.6|8357.8|8357.9|8350.9|353
1641767700000|2022-01-09 22:35:00|8365.5|8354.5|8364|8353|8369.2|8358.2|8362.2|8351.2|254
1641768000000|2022-01-09 22:40:00|8363.8|8352.8|8365.5|8354.5|8366.7|8355.7|8363.3|8352.3|319
1641768300000|2022-01-09 22:45:00|8365.6|8354.6|8366.4|8355.4|8368|8357|8363.8|8352.8|277
1641768600000|2022-01-09 22:50:00|8366.5|8355.5|8365.4|8354.4|8367.7|8356.7|8364.1|8353.1|489
1641768900000|2022-01-09 22:55:00|8365.2|8354.5|8366.9|8355.9|8368.4|8357.4|8363.5|8352.5|391
1641769200000|2022-01-09 23:00:00|8366.7|8355.7|8359.9|8357.1|8367.5|8357.1|8359.3|8352.2|921
1641769500000|2022-01-09 23:05:00|8360.5|8356.3|8360|8356.6|8361.9|8358.7|8358.7|8356|723
1641769800000|2022-01-09 23:10:00|8359.9|8356.7|8356.8|8355.3|8360.6|8357.7|8356.7|8354|919
1641770100000|2022-01-09 23:15:00|8356.9|8355.4|8357.6|8356.1|8358|8356.5|8356.3|8354.3|394
1641770400000|2022-01-09 23:20:00|8357.5|8356|8356.3|8354.8|8357.9|8356.4|8356.2|8354.3|467
1641770700000|2022-01-09 23:25:00|8356.4|8354.9|8357.2|8355.7|8357.4|8355.7|8355.7|8353.9|401
1641771000000|2022-01-09 23:30:00|8357.1|8355.6|8356.8|8355.3|8357.5|8356|8356.4|8354.9|297
1641771300000|2022-01-09 23:35:00|8356.7|8355.2|8355.7|8354.2|8356.7|8355.2|8355.5|8354|286
1641771600000|2022-01-09 23:40:00|8355.6|8354.1|8354.5|8353|8355.7|8354.2|8354|8352.2|261
1641771900000|2022-01-09 23:45:00|8354.4|8352.9|8356|8354.5|8356.7|8355.2|8354.3|8352.8|302
1641772200000|2022-01-09 23:50:00|8356.1|8354.6|8355.1|8353.6|8356.1|8354.6|8354.5|8353|244
1641772500000|2022-01-09 23:55:00|8355|8353.5|8354.1|8352.6|8355.3|8353.8|8353.9|8352.4|251
1641772800000|2022-01-10 00:00:00|8354.2|8352.7|8353.5|8352|8354.8|8353.3|8353.5|8352|229
1641773100000|2022-01-10 00:05:00|8353.6|8352.1|8353.7|8352.2|8354.1|8352.6|8353|8351.5|191
1641773400000|2022-01-10 00:10:00|8353.4|8351.9|8353.1|8351.6|8353.6|8352.1|8352.7|8351.2|133
1641773700000|2022-01-10 00:15:00|8353.2|8351.7|8354.3|8352.8|8354.3|8352.8|8352.8|8351.3|188
1641774000000|2022-01-10 00:20:00|8354.2|8352.7|8354.5|8353|8354.8|8353.3|8354.2|8352.7|85
1641774300000|2022-01-10 00:25:00|8354.6|8353.1|8354.9|8353.4|8355.2|8353.7|8354.2|8352.7|127
1641774600000|2022-01-10 00:30:00|8355|8353.5|8353.8|8352.3|8355|8353.7|8353.7|8352.2|129
1641774900000|2022-01-10 00:35:00|8353.7|8352.2|8354.1|8352.6|8354.2|8352.7|8353.3|8351.8|169
1641775200000|2022-01-10 00:40:00|8354|8352.5|8354.3|8352.8|8354.6|8353.1|8353.8|8352.3|109
1641775500000|2022-01-10 00:45:00|8354.2|8352.7|8353.9|8352.4|8354.6|8353.1|8353.4|8351.9|149
1641775800000|2022-01-10 00:50:00|8354|8352.5|8353.9|8352.4|8354.6|8353.1|8353.7|8352.2|134
1641776100000|2022-01-10 00:55:00|8354|8352.5|8353.5|8352|8354.9|8353.7|8353.5|8352|166
1641776400000|2022-01-10 01:00:00|8353.6|8352.1|8354|8352.5|8354.1|8352.6|8353.3|8351.8|200
1641776700000|2022-01-10 01:05:00|8353.9|8352.4|8353.9|8352.4|8354.6|8353.1|8353.6|8352.2|173
1641777000000|2022-01-10 01:10:00|8354|8352.5|8353.4|8351.9|8354|8352.5|8352.7|8351.4|205
1641777300000|2022-01-10 01:15:00|8353.3|8351.8|8354.3|8352.8|8355.1|8353.6|8353.3|8351.8|192
1641777600000|2022-01-10 01:20:00|8354.2|8352.7|8354.6|8353.1|8354.7|8353.2|8354.1|8352.6|114
1641777900000|2022-01-10 01:25:00|8354.7|8353.2|8355.6|8354.1|8355.8|8354.3|8354.2|8352.7|121
1641778200000|2022-01-10 01:30:00|8355.7|8354.2|8355.7|8354.2|8356|8354.7|8355.2|8353.7|165
1641778500000|2022-01-10 01:35:00|8355.6|8354.1|8354.4|8352.9|8356.1|8354.9|8354|8352.7|216
1641778800000|2022-01-10 01:40:00|8354.5|8353|8353.5|8352|8354.6|8353.1|8353|8351.5|341
1641779100000|2022-01-10 01:45:00|8353.4|8351.9|8352|8350.5|8353.6|8352.1|8351.4|8350.2|257
1641779400000|2022-01-10 01:50:00|8351.9|8350.4|8351|8349.5|8351.9|8350.8|8350.1|8348.8|226
1641779700000|2022-01-10 01:55:00|8350.9|8349.4|8349.9|8348.4|8350.9|8349.4|8349.3|8348.1|248
1641780000000|2022-01-10 02:00:00|8350|8348.5|8350.2|8348.7|8350.3|8349.1|8349.5|8348.2|133
1641780300000|2022-01-10 02:05:00|8350.1|8348.6|8349.4|8348.5|8350.3|8348.8|8349.3|8348|125
1641780600000|2022-01-10 02:10:00|8349.3|8348.4|8350.1|8348.6|8350.3|8349.1|8349|8347.5|196
1641780900000|2022-01-10 02:15:00|8350|8348.5|8349.4|8347.9|8350.3|8349|8349|8347.7|185
1641781200000|2022-01-10 02:20:00|8349.3|8347.8|8348.8|8347.3|8350|8348.5|8348.4|8347.2|194
1641781500000|2022-01-10 02:25:00|8348.9|8347.4|8349.1|8347.6|8349.5|8348|8348.3|8347.1|179
1641781800000|2022-01-10 02:30:00|8349.2|8347.7|8347.5|8346|8349.3|8347.8|8347.1|8345.6|170
1641782100000|2022-01-10 02:35:00|8347.4|8345.9|8348|8346.5|8348|8346.5|8347.1|8345.6|93
1641782400000|2022-01-10 02:40:00|8347.9|8346.4|8347.5|8346|8348.1|8346.7|8347.1|8345.7|180
1641782700000|2022-01-10 02:45:00|8347.4|8345.9|8347|8345.5|8347.6|8346.3|8346.4|8344.9|141
1641783000000|2022-01-10 02:50:00|8346.9|8345.4|8346|8344.5|8347.2|8346.1|8345.5|8344|189
1641783300000|2022-01-10 02:55:00|8346.1|8344.6|8347.5|8346|8347.5|8346.2|8345.3|8343.8|310
1641783600000|2022-01-10 03:00:00|8347.6|8346.1|8347|8346.1|8347.6|8346.4|8346.3|8345|264
1641783900000|2022-01-10 03:05:00|8346.9|8346|8346.9|8345.4|8347.3|8346.1|8346.1|8344.6|135
1641784200000|2022-01-10 03:10:00|8346.8|8345.3|8347.2|8345.7|8347.5|8346.2|8346.6|8345.3|177
1641784500000|2022-01-10 03:15:00|8347.3|8345.8|8346.6|8345.1|8347.3|8345.8|8346.1|8344.6|108
1641784800000|2022-01-10 03:20:00|8346.7|8345.2|8346.5|8345|8346.8|8345.4|8346.1|8344.9|88
1641785100000|2022-01-10 03:25:00|8346.6|8345.1|8346.3|8344.8|8346.7|8345.3|8346|8344.6|103
1641785400000|2022-01-10 03:30:00|8346.4|8344.9|8346.7|8345.2|8346.9|8345.7|8345.7|8344.3|281
1641785700000|2022-01-10 03:35:00|8346.6|8345.1|8346.3|8344.8|8346.7|8345.6|8344.6|8343.1|208
1641786000000|2022-01-10 03:40:00|8346.2|8344.7|8346.5|8345|8346.9|8345.5|8346|8344.5|135
1641786300000|2022-01-10 03:45:00|8346.6|8345.1|8346.6|8345.1|8346.8|8345.5|8346.1|8344.8|138
1641786600000|2022-01-10 03:50:00|8346.7|8345.2|8346.8|8345.3|8347|8345.5|8346.2|8344.7|144
1641786900000|2022-01-10 03:55:00|8346.7|8345.2|8347.2|8345.7|8347.6|8346.1|8346.2|8345|190
1641787200000|2022-01-10 04:00:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.8|8345.6|8344.1|154
1641787500000|2022-01-10 04:05:00|8345.8|8344.3|8345.1|8343.6|8346.8|8345.3|8344.6|8343.4|217
1641787800000|2022-01-10 04:10:00|8345|8343.5|8344.1|8343.2|8345.1|8343.8|8344.1|8342.8|106
1641788100000|2022-01-10 04:15:00|8344.2|8343.3|8344.3|8342.8|8344.8|8343.6|8343.5|8342.3|156
1641788400000|2022-01-10 04:20:00|8344.4|8342.9|8344.2|8342.7|8344.7|8343.4|8343.4|8342.1|123
1641788700000|2022-01-10 04:25:00|8343.9|8343|8344.1|8342.6|8344.2|8343.1|8343.7|8342.4|110
1641789000000|2022-01-10 04:30:00|8344|8342.5|8344.5|8343|8344.8|8343.5|8343.7|8342.4|90
1641789300000|2022-01-10 04:35:00|8344.4|8342.9|8343.3|8341.8|8344.4|8343.1|8342.8|8341.8|125
1641789600000|2022-01-10 04:40:00|8343.4|8341.9|8344.7|8343.2|8344.7|8343.5|8343|8341.7|167
1641789900000|2022-01-10 04:45:00|8344.6|8343.1|8345|8343.5|8345.1|8343.9|8344.2|8343|134
1641790200000|2022-01-10 04:50:00|8345.1|8343.6|8343.9|8342.4|8345.1|8343.7|8343.6|8342.4|140
1641790500000|2022-01-10 04:55:00|8344|8342.5|8344.8|8343.3|8344.9|8343.4|8343.8|8342.3|119
1641790800000|2022-01-10 05:00:00|8344.9|8343.4|8345.4|8343.9|8345.5|8344.2|8344.5|8343|144
1641791100000|2022-01-10 05:05:00|8345.5|8344|8345.2|8343.7|8345.8|8344.6|8345.1|8343.6|101
1641791400000|2022-01-10 05:10:00|8345.1|8343.6|8344.3|8342.8|8345.2|8343.7|8344.3|8342.8|95
1641791700000|2022-01-10 05:15:00|8344.5|8343|8344|8342.5|8344.5|8343.3|8343.9|8342.5|78
1641792000000|2022-01-10 05:20:00|8344.1|8342.6|8343.6|8342.1|8344.5|8343.2|8343.3|8342.1|77
1641792300000|2022-01-10 05:25:00|8343.7|8342.2|8343.5|8342|8344.2|8342.8|8343.3|8341.9|132
1641792600000|2022-01-10 05:30:00|8343.4|8341.9|8343|8341.5|8343.5|8342|8342.3|8341.2|149
1641792900000|2022-01-10 05:35:00|8342.8|8341.9|8343.7|8342.2|8343.8|8342.3|8342.7|8341.2|133
1641793200000|2022-01-10 05:40:00|8343.8|8342.3|8344.6|8343.1|8344.7|8343.2|8343|8341.5|133
1641793500000|2022-01-10 05:45:00|8344.7|8343.2|8344.8|8343.3|8345.5|8344.3|8344.2|8342.7|136
1641793800000|2022-01-10 05:50:00|8345|8343.5|8344.2|8342.7|8345.3|8344.1|8343.5|8342|223
1641794100000|2022-01-10 05:55:00|8344.1|8342.6|8344.1|8342.6|8344.6|8343.3|8343.6|8342.3|157
1641794400000|2022-01-10 06:00:00|8344|8342.5|8343.3|8341.8|8344.2|8342.8|8342.9|8341.7|158
1641794700000|2022-01-10 06:05:00|8343.4|8341.9|8342.8|8341.3|8343.7|8342.2|8342.3|8340.9|146
1641795000000|2022-01-10 06:10:00|8342.9|8341.4|8343|8341.5|8343.5|8342|8342.4|8341.2|195
1641795300000|2022-01-10 06:15:00|8342.9|8341.4|8342.5|8341|8343.1|8341.6|8342.3|8340.9|164
1641795600000|2022-01-10 06:20:00|8342.4|8340.9|8342.9|8341.4|8343.2|8341.8|8341.8|8340.5|223
1641795900000|2022-01-10 06:25:00|8342.8|8341.3|8342.8|8341.3|8343|8341.8|8341.8|8340.4|290
1641796200000|2022-01-10 06:30:00|8342.7|8341.2|8343.1|8341.6|8343.8|8342.5|8342.1|8340.8|275
1641796500000|2022-01-10 06:35:00|8343|8341.5|8343|8341.5|8343.2|8341.7|8342.4|8341|155
1641796800000|2022-01-10 06:40:00|8342.9|8341.4|8342.9|8341.4|8343.6|8342.2|8342.5|8341.2|177
1641797100000|2022-01-10 06:45:00|8342.8|8341.3|8343.1|8341.6|8344|8342.7|8342.8|8341.3|172
1641797400000|2022-01-10 06:50:00|8343.2|8341.7|8343.7|8342.2|8344|8342.5|8342.7|8341.2|245
1641797700000|2022-01-10 06:55:00|8343.6|8342.1|8344.3|8342.8|8344.4|8343.1|8343.3|8341.8|194
1641798000000|2022-01-10 07:00:00|8344.6|8343.1|8342.6|8341.1|8344.7|8343.2|8342.2|8340.7|370
1641798300000|2022-01-10 07:05:00|8342.8|8341.3|8342|8340.5|8343.1|8341.7|8341.6|8340.4|304
1641798600000|2022-01-10 07:10:00|8341.7|8340.8|8341.6|8340.1|8342.1|8340.8|8341.1|8339.8|251
1641798900000|2022-01-10 07:15:00|8341.5|8340|8341.7|8340.8|8342.7|8341.3|8341|8339.8|289
1641799200000|2022-01-10 07:20:00|8341.6|8340.7|8338.9|8337.4|8341.6|8340.7|8338.6|8337.4|379
1641799500000|2022-01-10 07:25:00|8339|8337.5|8341.9|8340.4|8342.3|8340.8|8338.4|8337.2|346
1641799800000|2022-01-10 07:30:00|8342|8340.5|8340.2|8338.7|8342.3|8341.1|8339.7|8338.6|401
1641800100000|2022-01-10 07:35:00|8340.4|8338.9|8338.1|8336.6|8340.9|8339.7|8337.3|8336.3|348
1641800400000|2022-01-10 07:40:00|8337.9|8337|8341.2|8339.7|8341.4|8340.1|8337.5|8336.5|362
1641800700000|2022-01-10 07:45:00|8341.3|8339.8|8341|8339.5|8342.4|8341.1|8339.7|8338.4|333
1641801000000|2022-01-10 07:50:00|8341.1|8339.6|8340.7|8339.2|8341.5|8340.3|8339.6|8338.2|358
1641801300000|2022-01-10 07:55:00|8340.6|8339.1|8339.8|8338.3|8341.5|8340.6|8338.5|8337|470
1641801600000|2022-01-10 08:00:00|8339.9|8338.4|8336.6|8335.7|8341.7|8340.3|8336.6|8335.6|642
1641801900000|2022-01-10 08:05:00|8336.7|8335.8|8336.5|8335|8337.8|8336.5|8336|8334.6|543
1641802200000|2022-01-10 08:10:00|8336.6|8335.1|8339|8337.5|8339|8337.5|8335.9|8334.6|623
1641802500000|2022-01-10 08:15:00|8339.1|8337.6|8343|8341.5|8343.3|8342.2|8338.3|8337|578
1641802800000|2022-01-10 08:20:00|8343.1|8341.6|8340.2|8339.3|8344.4|8343.1|8339.9|8338.4|594
1641803100000|2022-01-10 08:25:00|8340.5|8339|8339.6|8338.7|8342.1|8340.7|8338.1|8336.9|599
1641803400000|2022-01-10 08:30:00|8339.7|8338.8|8341.9|8340.4|8342.3|8341.3|8339.7|8338.3|579
1641803700000|2022-01-10 08:35:00|8341.8|8340.3|8338.9|8337.4|8342.1|8340.6|8337.5|8336.3|630
1641804000000|2022-01-10 08:40:00|8338.8|8337.3|8342.2|8340.7|8342.2|8340.8|8337.4|8336|542
1641804300000|2022-01-10 08:45:00|8342.1|8340.6|8340.7|8339.2|8342.3|8341.1|8339.3|8338.1|444
1641804600000|2022-01-10 08:50:00|8340.6|8339.1|8342.2|8340.7|8342.3|8340.9|8338.6|8337.4|633
1641804900000|2022-01-10 08:55:00|8342.4|8340.9|8341.7|8340.2|8343.4|8342|8340.7|8339.3|561
1641805200000|2022-01-10 09:00:00|8341.6|8340.1|8341.6|8340.7|8342|8340.7|8338.8|8337.4|500
1641805500000|2022-01-10 09:05:00|8341.5|8340.6|8342.7|8341.2|8344|8342.5|8340.8|8339.4|500
1641805800000|2022-01-10 09:10:00|8342.8|8341.3|8340.5|8339.6|8344.3|8343.1|8340.1|8338.8|461
1641806100000|2022-01-10 09:15:00|8340.8|8339.3|8340|8339.1|8342.2|8341|8339.6|8338.3|467
1641806400000|2022-01-10 09:20:00|8339.9|8339|8338.7|8337.2|8340.6|8339.3|8338.3|8336.9|532
1641806700000|2022-01-10 09:25:00|8338.6|8337.1|8338|8337.1|8339.2|8337.9|8337|8336|503
1641807000000|2022-01-10 09:30:00|8337.9|8337|8337.8|8336.3|8338.8|8337.5|8335.5|8334.6|493
1641807300000|2022-01-10 09:35:00|8337.9|8336.4|8339.9|8338.4|8340.9|8339.7|8337.1|8336.2|541
1641807600000|2022-01-10 09:40:00|8340|8338.5|8336.8|8335.9|8340.2|8339|8336.4|8335.2|427
1641807900000|2022-01-10 09:45:00|8336.7|8335.8|8337.3|8335.8|8337.8|8336.5|8336.3|8335.1|386
1641808200000|2022-01-10 09:50:00|8337.4|8335.9|8337.4|8335.9|8338.8|8337.5|8335.9|8334.7|345
1641808500000|2022-01-10 09:55:00|8337.5|8336|8339.9|8338.4|8340.1|8338.6|8337.2|8335.9|462
1641808800000|2022-01-10 10:00:00|8340|8338.5|8339.2|8337.7|8342.2|8341|8338.9|8337.5|496
1641809100000|2022-01-10 10:05:00|8339.3|8337.8|8340.5|8339|8340.9|8339.7|8338.1|8336.8|485
1641809400000|2022-01-10 10:10:00|8340.6|8339.1|8338|8336.5|8340.6|8339.1|8336.6|8335.2|496
1641809700000|2022-01-10 10:15:00|8338.1|8336.6|8338.1|8336.6|8339.1|8337.6|8336.9|8335.6|406
1641810000000|2022-01-10 10:20:00|8338.2|8336.7|8336.7|8335.2|8338.3|8337.1|8336.6|8335.1|300
1641810300000|2022-01-10 10:25:00|8336.8|8335.3|8335.8|8334.3|8336.8|8335.3|8334.7|8333.6|283
1641810600000|2022-01-10 10:30:00|8335.7|8334.2|8336.4|8334.9|8337.1|8335.9|8334.9|8333.6|399
1641810900000|2022-01-10 10:35:00|8336.3|8334.8|8336.7|8335.2|8337.8|8336.4|8335.7|8334.4|429
1641811200000|2022-01-10 10:40:00|8336.6|8335.1|8338.2|8336.7|8338.9|8337.5|8336.2|8334.9|352
1641811500000|2022-01-10 10:45:00|8338.3|8336.8|8339.1|8337.6|8340.3|8339.2|8336.9|8335.5|322
1641811800000|2022-01-10 10:50:00|8339|8337.5|8339.3|8337.8|8340.7|8339.4|8338.9|8337.4|448
1641812100000|2022-01-10 10:55:00|8339.2|8337.7|8338.6|8337.1|8340.5|8339.4|8338.2|8336.9|386
1641812400000|2022-01-10 11:00:00|8338.5|8337|8339.6|8338.1|8340.8|8339.6|8337.9|8336.4|402
1641812700000|2022-01-10 11:05:00|8339.5|8338|8339.4|8338.5|8340.7|8339.5|8338.2|8337|348
1641813000000|2022-01-10 11:10:00|8339.3|8338.4|8338.9|8337.4|8341|8340.1|8338.5|8337.1|434
1641813300000|2022-01-10 11:15:00|8338.5|8337.6|8340.5|8339|8340.9|8339.4|8337.3|8335.8|491
1641813600000|2022-01-10 11:20:00|8340.6|8339.1|8342.8|8341.3|8343.3|8342.1|8339.7|8338.6|458
1641813900000|2022-01-10 11:25:00|8342.5|8341.6|8343.3|8341.8|8344|8343|8341|8339.9|430
1641814200000|2022-01-10 11:30:00|8343.2|8341.7|8339.8|8338.9|8343.6|8342.1|8338.9|8337.8|404
1641814500000|2022-01-10 11:35:00|8339.7|8338.8|8338.2|8336.7|8340.4|8339.1|8337.1|8335.6|428
1641814800000|2022-01-10 11:40:00|8337.8|8336.9|8336.4|8334.9|8338.4|8336.9|8335.6|8334.4|424
1641815100000|2022-01-10 11:45:00|8336.6|8335.1|8336|8335.1|8336.7|8335.3|8335.2|8334|299
1641815400000|2022-01-10 11:50:00|8336.4|8334.9|8336.4|8334.9|8337.4|8336.2|8335.6|8334.4|283
1641815700000|2022-01-10 11:55:00|8336.3|8334.8|8338.5|8337.6|8338.9|8337.7|8335.5|8334.3|504
1641816000000|2022-01-10 12:00:00|8338.8|8337.3|8336.5|8335.6|8339.2|8338.2|8336.1|8334.8|414
1641816300000|2022-01-10 12:05:00|8336.7|8335.2|8338.2|8336.7|8338.2|8337|8336.4|8335.2|326
1641816600000|2022-01-10 12:10:00|8337.9|8337|8339.1|8338.2|8339.3|8338.2|8336.8|8335.6|541
1641816900000|2022-01-10 12:15:00|8339|8338.1|8341|8340.1|8341|8340.1|8338.3|8337.1|495
1641817200000|2022-01-10 12:20:00|8340.9|8340|8342.3|8340.8|8343|8341.7|8340.6|8339.2|450
1641817500000|2022-01-10 12:25:00|8342.4|8340.9|8339.1|8337.6|8342.6|8341.4|8337.9|8336.7|510
1641817800000|2022-01-10 12:30:00|8339.2|8337.7|8338.3|8336.8|8339.7|8338.5|8337.1|8335.9|587
1641818100000|2022-01-10 12:35:00|8337.9|8337|8339.1|8337.6|8339.3|8338.1|8337.6|8336.1|392
1641818400000|2022-01-10 12:40:00|8339.2|8337.7|8337.6|8336.7|8340.4|8339.4|8336.3|8335.4|551
1641818700000|2022-01-10 12:45:00|8337.9|8337|8338.2|8336.7|8339.3|8338.2|8337.4|8336.3|466
1641819000000|2022-01-10 12:50:00|8338.3|8336.8|8339.1|8337.6|8339.9|8339|8337.6|8336.5|460
1641819300000|2022-01-10 12:55:00|8339.2|8337.7|8340.7|8339.2|8342.2|8341.1|8338.8|8337.5|629
1641819600000|2022-01-10 13:00:00|8340.6|8339.1|8339.3|8337.8|8341.4|8340.5|8338.7|8337.7|630
1641819900000|2022-01-10 13:05:00|8339.2|8338.3|8339.5|8338.6|8341|8339.7|8338.8|8337.6|528
1641820200000|2022-01-10 13:10:00|8339.6|8338.7|8339.6|8338.7|8340.5|8339.3|8338.3|8337|449
1641820500000|2022-01-10 13:15:00|8339.5|8338.6|8342.3|8341.4|8343|8341.8|8339.3|8338.1|565
1641820800000|2022-01-10 13:20:00|8342.4|8341.5|8341.4|8340.5|8343.6|8342.5|8340.6|8339.7|537
1641821100000|2022-01-10 13:25:00|8341.3|8340.4|8340.6|8339.7|8343.3|8342.2|8340.3|8339.3|454
1641821400000|2022-01-10 13:30:00|8340.8|8339.9|8342.2|8341.3|8342.4|8341.5|8339.9|8339|500
1641821700000|2022-01-10 13:35:00|8342.1|8341.2|8342|8340.5|8342.9|8341.9|8340.5|8339.3|526
1641822000000|2022-01-10 13:40:00|8341.7|8340.8|8336.4|8335.5|8342.6|8341.5|8335.7|8334.5|989
1641822300000|2022-01-10 13:45:00|8336.5|8335.6|8337.4|8336.5|8339.2|8338.2|8336.1|8334.8|675
1641822600000|2022-01-10 13:50:00|8337.5|8336.6|8334.3|8332.8|8337.8|8336.6|8332.7|8331.5|729
1641822900000|2022-01-10 13:55:00|8334.4|8332.9|8335.5|8334.6|8336.7|8335.5|8334.3|8332.9|647
1641823200000|2022-01-10 14:00:00|8335.6|8334.7|8336.3|8335.4|8337|8336.1|8333.9|8332.7|580
1641823500000|2022-01-10 14:05:00|8336.7|8335.2|8336.2|8335.3|8337.3|8336.1|8334.4|8333.3|553
1641823800000|2022-01-10 14:10:00|8336.1|8335.2|8334.8|8333.9|8338.2|8337|8333.9|8332.8|623
1641824100000|2022-01-10 14:15:00|8334.7|8333.8|8336.5|8335.6|8339.1|8337.9|8334.2|8332.9|790
1641824400000|2022-01-10 14:20:00|8336.8|8335.3|8335.6|8334.7|8339.2|8338.2|8335.6|8334.6|577
1641824700000|2022-01-10 14:25:00|8335.7|8334.8|8339|8338.1|8339.7|8338.5|8335.2|8334.1|430
1641825000000|2022-01-10 14:30:00|8338.8|8337.9|8341.1|8340.2|8342.1|8340.8|8337.7|8336.6|594
1641825300000|2022-01-10 14:35:00|8340.8|8339.9|8340.8|8339.3|8342.6|8341.4|8340.1|8339.1|610
1641825600000|2022-01-10 14:40:00|8340.9|8339.4|8339.9|8339|8341.3|8340.1|8338.5|8337.4|705
1641825900000|2022-01-10 14:45:00|8339.7|8338.8|8342.2|8341.3|8343.1|8341.8|8339.7|8338.6|688
1641826200000|2022-01-10 14:50:00|8342.1|8341.2|8341.2|8339.7|8342.6|8341.5|8339.6|8338.6|643
1641826500000|2022-01-10 14:55:00|8341.3|8339.8|8345|8343.5|8345|8343.9|8339.9|8338.8|714
1641826800000|2022-01-10 15:00:00|8344.9|8343.4|8347.5|8346|8348.9|8347.9|8343.9|8342.5|957
1641827100000|2022-01-10 15:05:00|8347.2|8346.3|8344.8|8343.9|8347.8|8346.5|8343.8|8342.9|670
1641827400000|2022-01-10 15:10:00|8345.1|8343.6|8347|8345.5|8347.4|8346.1|8344.6|8343.5|751
1641827700000|2022-01-10 15:15:00|8347.1|8345.6|8349.9|8349|8350.2|8349.1|8345.9|8344.7|589
1641828000000|2022-01-10 15:20:00|8349.8|8348.9|8349.3|8348.4|8350.1|8348.9|8347.3|8346.2|590
1641828300000|2022-01-10 15:25:00|8349.7|8348.2|8347.7|8346.2|8350.3|8349.2|8347.1|8346|542
1641828600000|2022-01-10 15:30:00|8347.4|8346.5|8350.3|8349.4|8350.3|8349.4|8347.3|8346.2|588
1641828900000|2022-01-10 15:35:00|8350.1|8349.2|8352.5|8351.6|8355.1|8354|8349.9|8348.7|611
1641829200000|2022-01-10 15:40:00|8352.9|8351.4|8354.1|8353.2|8355.8|8354.5|8350.5|8349.3|707
1641829500000|2022-01-10 15:45:00|8354.2|8353.3|8354.6|8353.7|8355.5|8354.3|8353.4|8352.5|589
1641829800000|2022-01-10 15:50:00|8354.5|8353.6|8345|8344.1|8355.3|8354.4|8344.7|8343.4|889
1641830100000|2022-01-10 15:55:00|8345.1|8344.2|8347.2|8346.3|8349|8347.5|8345.1|8344|725
1641830400000|2022-01-10 16:00:00|8347.1|8346.2|8351.2|8349.7|8352.1|8350.9|8346.2|8345.1|661
1641830700000|2022-01-10 16:05:00|8350.9|8350|8350.5|8349|8351.6|8350.4|8348.5|8347.4|489
1641831000000|2022-01-10 16:10:00|8350.6|8349.1|8349.6|8348.1|8351.6|8350.7|8348.9|8348|536
1641831300000|2022-01-10 16:15:00|8349.8|8348.3|8351|8349.5|8351.4|8350.3|8346.9|8345.8|654
1641831600000|2022-01-10 16:20:00|8351.1|8349.6|8349.9|8348.4|8351.2|8349.7|8348.7|8347.5|528
1641831900000|2022-01-10 16:25:00|8350|8348.5|8350|8348.5|8350.4|8348.9|8347.4|8346.4|564
1641832200000|2022-01-10 16:30:00|8350.1|8348.6|8348.5|8347|8350.7|8349.5|8347.6|8346.4|478
1641832500000|2022-01-10 16:35:00|8348.6|8347.1|8347.5|8346|8349.1|8347.8|8346.7|8345.6|402
1641832800000|2022-01-10 16:40:00|8347.4|8345.9|8347.2|8345.7|8348.4|8347.1|8346.9|8345.7|539
1641833100000|2022-01-10 16:45:00|8347.3|8345.8|8348.8|8347.3|8349.9|8348.7|8346.3|8345.1|515
1641833400000|2022-01-10 16:50:00|8348.9|8347.4|8347.2|8346.3|8349.2|8347.8|8346.8|8345.3|353
1641833700000|2022-01-10 16:55:00|8347.3|8346.4|8350.9|8349.4|8350.9|8349.6|8346.6|8345.6|548
1641834000000|2022-01-10 17:00:00|8350.8|8349.3|8351.3|8350.4|8351.8|8350.7|8348.3|8347.4|377
1641834300000|2022-01-10 17:05:00|8351.6|8350.1|8351.1|8350.2|8352.4|8351.5|8350.7|8349.5|331
1641834600000|2022-01-10 17:10:00|8351|8350.1|8352.1|8351.2|8352.9|8352|8351|8350.1|270
1641834900000|2022-01-10 17:15:00|8352.2|8351.3|8352.9|8352|8353.6|8352.7|8352|8351.1|189
1641835200000|2022-01-10 17:20:00|8353|8352.1|8352.2|8351.3|8353.2|8352.3|8350.9|8349.7|288
1641835500000|2022-01-10 17:25:00|8352.3|8351.4|8354.4|8353.5|8355.2|8354.1|8352|8351.1|316
1641835800000|2022-01-10 17:30:00|8354.5|8353.6|8356.4|8354.9|8357.5|8356.2|8354.1|8353|349
1641836100000|2022-01-10 17:35:00|8356.3|8354.8|8354.7|8353.8|8357.4|8356.2|8353.6|8352.5|331
1641836400000|2022-01-10 17:40:00|8354.8|8353.9|8356.5|8355.6|8357|8356.1|8354.5|8353.6|354
1641836700000|2022-01-10 17:45:00|8356.6|8355.7|8356.3|8354.8|8357.5|8356.4|8355.3|8354.1|358
1641837000000|2022-01-10 17:50:00|8356.2|8354.7|8353.7|8352.2|8356.2|8355|8353.2|8352.1|289
1641837300000|2022-01-10 17:55:00|8353.8|8352.3|8353.1|8352.2|8354.1|8353.2|8352.6|8351.6|345
1641837600000|2022-01-10 18:00:00|8353.2|8352.3|8351.4|8350.5|8355.3|8354.2|8351.3|8350|395
1641837900000|2022-01-10 18:05:00|8351.3|8350.4|8351.4|8350.5|8351.7|8350.8|8350.9|8349.8|303
1641838200000|2022-01-10 18:10:00|8351.5|8350.6|8349.1|8348.2|8351.5|8350.6|8347.9|8346.8|439
1641838500000|2022-01-10 18:15:00|8349|8348.1|8346.9|8346|8349.3|8348.4|8346.6|8345.5|323
1641838800000|2022-01-10 18:20:00|8346.8|8345.9|8348|8346.5|8348.6|8347.5|8345.2|8344.1|386
1641839100000|2022-01-10 18:25:00|8347.5|8346.6|8347.3|8345.8|8348.8|8347.6|8346.6|8345.2|277
1641839400000|2022-01-10 18:30:00|8347|8346.1|8348.5|8347.6|8348.8|8347.6|8346.4|8345.1|271
1641839700000|2022-01-10 18:35:00|8348.4|8347.5|8347.9|8346.4|8349.1|8348|8347.4|8346.2|235
1641840000000|2022-01-10 18:40:00|8348|8346.5|8345.7|8344.2|8348|8346.9|8345.1|8343.9|221
1641840300000|2022-01-10 18:45:00|8345.6|8344.1|8344.8|8343.9|8346.5|8345.4|8344.5|8343.1|337
1641840600000|2022-01-10 18:50:00|8344.3|8343.4|8343.8|8342.9|8344.7|8343.6|8342.3|8341.1|289
1641840900000|2022-01-10 18:55:00|8343.7|8342.8|8345.3|8343.8|8347|8346|8343.7|8342.6|330
1641841200000|2022-01-10 19:00:00|8345.4|8343.9|8345.4|8344.5|8346.7|8345.5|8344.6|8343.5|377
1641841500000|2022-01-10 19:05:00|8345.7|8344.2|8344.8|8343.3|8345.9|8344.6|8344.4|8343.2|293
1641841800000|2022-01-10 19:10:00|8344.7|8343.2|8345.5|8344|8346|8344.8|8344.3|8343|244
1641842100000|2022-01-10 19:15:00|8345.4|8343.9|8345.6|8344.7|8347.1|8345.9|8344.4|8343.2|282
1641842400000|2022-01-10 19:20:00|8345.5|8344.6|8346|8345.1|8346.7|8345.6|8345.5|8344.3|239
1641842700000|2022-01-10 19:25:00|8345.9|8345|8346.4|8344.9|8346.9|8345.6|8345.7|8344.5|239
1641843000000|2022-01-10 19:30:00|8346.5|8345|8346.3|8345.4|8347.3|8345.8|8345.6|8344.5|260
1641843300000|2022-01-10 19:35:00|8346.4|8345.5|8346.2|8344.7|8346.6|8345.5|8345.3|8344.2|264
1641843600000|2022-01-10 19:40:00|8346.3|8344.8|8346.9|8345.4|8347|8345.9|8345.6|8344.4|284
1641843900000|2022-01-10 19:45:00|8347|8345.5|8347.1|8346.2|8347.4|8346.3|8346.1|8345|202
1641844200000|2022-01-10 19:50:00|8347.4|8345.9|8346.6|8345.1|8349.2|8348|8345.9|8344.7|394
1641844500000|2022-01-10 19:55:00|8346.7|8345.2|8344.8|8343.3|8347.2|8346|8344.5|8343.2|389
1641844800000|2022-01-10 20:00:00|8344.6|8343.1|8344.5|8343|8345.9|8344.4|8343.9|8342.4|353
1641845100000|2022-01-10 20:05:00|8344.6|8343.1|8345.6|8344.1|8346.5|8345.1|8344.4|8342.9|276
1641845400000|2022-01-10 20:10:00|8345.5|8344|8345.6|8344.1|8345.7|8344.4|8344.4|8342.9|306
1641845700000|2022-01-10 20:15:00|8345.3|8343.8|8344|8342.5|8346|8344.8|8343.3|8341.8|307
1641846000000|2022-01-10 20:20:00|8343.9|8342.4|8345.1|8343.6|8345.4|8344.2|8343.6|8342.4|257
1641846300000|2022-01-10 20:25:00|8345|8343.5|8344.4|8342.9|8345.7|8344.4|8343.7|8342.5|277
1641846600000|2022-01-10 20:30:00|8344.3|8342.8|8344.2|8342.7|8344.8|8343.3|8343|8341.5|294
1641846900000|2022-01-10 20:35:00|8344.1|8342.6|8345.4|8343.9|8345.7|8344.3|8343.3|8341.8|267
1641847200000|2022-01-10 20:40:00|8345.5|8344|8344.4|8342.9|8345.6|8344.4|8344.1|8342.6|271
1641847500000|2022-01-10 20:45:00|8344.5|8343|8343.9|8343|8344.9|8343.4|8343.4|8342.2|293
1641847800000|2022-01-10 20:50:00|8343.8|8342.9|8343.5|8342|8344.4|8343.2|8342.5|8341.6|385
1641848100000|2022-01-10 20:55:00|8343.4|8341.9|8342.1|8340.6|8344|8342.7|8341.8|8340.5|444
1641848400000|2022-01-10 21:00:00|8342|8340.5|8343.7|8342.2|8343.9|8342.8|8341.8|8340.5|299
1641848700000|2022-01-10 21:05:00|8343.8|8342.3|8344.9|8343.4|8345|8343.8|8343.5|8342.1|187
1641849000000|2022-01-10 21:10:00|8345.1|8343.6|8344.5|8343|8345.7|8344.2|8344.1|8342.8|239
1641849300000|2022-01-10 21:15:00|8344.4|8342.9|8344.1|8342.6|8345.1|8343.9|8343.7|8342.5|215
1641849600000|2022-01-10 21:20:00|8344.2|8342.7|8343.5|8342|8344.2|8343|8343.1|8341.8|226
1641849900000|2022-01-10 21:25:00|8343.4|8341.9|8344.1|8342.6|8344.2|8342.8|8342.6|8341.3|139
1641850200000|2022-01-10 21:30:00|8344.2|8342.7|8343.5|8342|8344.4|8342.9|8343|8341.7|150
1641850500000|2022-01-10 21:35:00|8343.4|8341.9|8342.9|8341.4|8343.9|8342.6|8342.4|8341.3|95
1641850800000|2022-01-10 21:40:00|8343.1|8341.6|8344.3|8342.8|8344.4|8343.1|8342.9|8341.4|150
1641851100000|2022-01-10 21:45:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8343.7|8342.2|141
1641851400000|2022-01-10 21:50:00|8344.7|8343.2|8344.5|8341.9|8345.7|8343.4|8343.4|8341.1|329
1641851700000|2022-01-10 21:55:00|8344.6|8341.7|8346.3|8338.7|8348.7|8343.2|8342|8338.3|954
1641852000000|2022-01-10 22:00:00|8347.1|8338.5|8350.3|8339.3|8351.5|8340.5|8346.4|8337.8|53
1641852300000|2022-01-10 22:05:00|8350.4|8339.4|8352.1|8341.1|8353.3|8342.3|8348|8337|142
1641852600000|2022-01-10 22:10:00|8352.3|8341.3|8349.9|8338.9|8352.9|8341.9|8349.9|8338.9|120
1641852900000|2022-01-10 22:15:00|8350.6|8340.5|8350.4|8339.4|8351.2|8340.5|8349.9|8338.9|81
1641853200000|2022-01-10 22:20:00|8350.3|8339.3|8350.5|8339.5|8351.4|8340.7|8350.2|8339.2|105
1641853500000|2022-01-10 22:25:00|8350.2|8339.2|8350.4|8339.4|8351.8|8340.8|8350|8339|128
1641853800000|2022-01-10 22:30:00|8350.2|8339.2|8349.5|8338.5|8351.6|8340.6|8347.7|8337.9|359
1641854100000|2022-01-10 22:35:00|8349.4|8338.4|8349.9|8340.1|8350.8|8340.8|8347.8|8337.9|467
1641854400000|2022-01-10 22:40:00|8350.7|8340.3|8349.8|8338.8|8351.9|8341.6|8348.9|8338.5|573
1641854700000|2022-01-10 22:45:00|8349.5|8338.5|8348.7|8340.8|8350.9|8341.6|8347.6|8338.5|645
1641855000000|2022-01-10 22:50:00|8348.9|8340.9|8349.7|8340.1|8350.9|8341.9|8347.6|8338.7|516
1641855300000|2022-01-10 22:55:00|8349.9|8340.2|8347|8337.1|8350.9|8340.7|8345.6|8336.5|573
1641855600000|2022-01-10 23:00:00|8347.1|8336.9|8343.2|8341.7|8349|8342.7|8343.1|8336.5|654
1641855900000|2022-01-10 23:05:00|8344|8341.4|8344.2|8342.7|8344.7|8342.7|8342.9|8341.1|191
1641856200000|2022-01-10 23:10:00|8344|8342.5|8344.6|8343.1|8345.7|8343.7|8344|8342.1|220
1641856500000|2022-01-10 23:15:00|8344.8|8343.3|8344.9|8343.4|8345.1|8343.6|8344.3|8342.8|104
1641856800000|2022-01-10 23:20:00|8344.8|8343.3|8345.7|8344.2|8346|8344.5|8344.8|8343.3|154
1641857100000|2022-01-10 23:25:00|8345.6|8344.1|8345.4|8343.9|8345.7|8344.2|8345.3|8343.8|92
1641857400000|2022-01-10 23:30:00|8345.3|8343.8|8345|8343.5|8345.7|8344.2|8344.6|8343.1|97
1641857700000|2022-01-10 23:35:00|8345.1|8343.6|8344.6|8343.1|8345.1|8343.6|8344.2|8342.7|111
1641858000000|2022-01-10 23:40:00|8344.5|8343|8344.8|8343.3|8345.6|8344.1|8344.5|8343|123
1641858300000|2022-01-10 23:45:00|8344.7|8343.2|8344.5|8343|8345.1|8343.6|8343.9|8342.4|195
1641858600000|2022-01-10 23:50:00|8344.6|8343.1|8344.8|8343.3|8344.8|8343.3|8344.2|8342.7|93
1641858900000|2022-01-10 23:55:00|8344.7|8343.2|8344.2|8342.7|8344.7|8343.2|8344|8342.5|126
1641859200000|2022-01-11 00:00:00|8344|8342.5|8344.8|8343.3|8345.1|8343.6|8343.6|8342.1|210
1641859500000|2022-01-11 00:05:00|8344.9|8343.4|8344.5|8343|8345.3|8343.8|8344.1|8342.9|145
1641859800000|2022-01-11 00:10:00|8344.6|8343.1|8342.8|8341.3|8344.7|8343.4|8342.5|8341|163
1641860100000|2022-01-11 00:15:00|8342.7|8341.2|8344.7|8343.2|8344.7|8343.2|8342.5|8341|166
1641860400000|2022-01-11 00:20:00|8344.8|8343.3|8345.5|8344|8345.6|8344.1|8343.9|8342.7|168
1641860700000|2022-01-11 00:25:00|8345.4|8343.9|8345.3|8343.8|8345.4|8343.9|8344.1|8342.6|176
1641861000000|2022-01-11 00:30:00|8345.2|8343.7|8344.9|8343.4|8345.6|8344.1|8344.3|8343|230
1641861300000|2022-01-11 00:35:00|8345|8343.5|8343.3|8342.4|8345.1|8343.7|8343.3|8342.1|159
1641861600000|2022-01-11 00:40:00|8343.5|8342|8343.6|8342.1|8344.4|8343.1|8343.2|8341.7|149
1641861900000|2022-01-11 00:45:00|8343.5|8342|8343.7|8342.2|8344|8342.5|8343.2|8341.7|103
1641862200000|2022-01-11 00:50:00|8343.6|8342.1|8344.2|8342.7|8344.3|8342.8|8343.2|8342|161
1641862500000|2022-01-11 00:55:00|8344.4|8342.9|8343.1|8341.6|8344.8|8343.3|8342.9|8341.4|173
1641862800000|2022-01-11 01:00:00|8343.2|8341.7|8342.9|8341.4|8343.7|8342.2|8342.3|8340.8|228
1641863100000|2022-01-11 01:05:00|8342.8|8341.3|8344.2|8343.3|8344.5|8343.3|8342.5|8341|177
1641863400000|2022-01-11 01:10:00|8344.4|8342.9|8345|8343.5|8345.3|8343.9|8343.4|8342.1|284
1641863700000|2022-01-11 01:15:00|8344.9|8343.4|8345.1|8343.6|8346.1|8344.6|8344.7|8343.2|215
1641864000000|2022-01-11 01:20:00|8345|8343.5|8346.4|8344.9|8346.5|8345|8344.9|8343.5|155
1641864300000|2022-01-11 01:25:00|8346.3|8344.8|8347.6|8346.1|8348.5|8347|8345.7|8344.5|281
1641864600000|2022-01-11 01:30:00|8347.4|8345.9|8349.1|8347.6|8349.2|8347.7|8347|8345.5|264
1641864900000|2022-01-11 01:35:00|8349.2|8347.7|8348.1|8347.2|8349.4|8347.9|8347.8|8346.9|214
1641865200000|2022-01-11 01:40:00|8348.2|8347.3|8350|8348.5|8350.1|8349|8348.1|8346.9|303
1641865500000|2022-01-11 01:45:00|8349.7|8348.8|8347.5|8346.6|8350.4|8349.3|8347.3|8345.9|484
1641865800000|2022-01-11 01:50:00|8347.6|8346.7|8348.2|8346.7|8348.7|8347.3|8347.3|8345.8|410
1641866100000|2022-01-11 01:55:00|8348.3|8346.8|8348.6|8347.1|8349.2|8348|8347.7|8346.4|225
1641866400000|2022-01-11 02:00:00|8348.7|8347.2|8348.4|8346.9|8349|8347.7|8347.9|8346.4|193
1641866700000|2022-01-11 02:05:00|8348.3|8346.8|8347|8346.1|8348.3|8347|8346.8|8345.5|159
1641867000000|2022-01-11 02:10:00|8347.1|8346.2|8347|8346.1|8347.7|8346.3|8346.6|8345.3|160
1641867300000|2022-01-11 02:15:00|8346.9|8346|8347.7|8346.2|8347.8|8346.4|8346.7|8345.3|243
1641867600000|2022-01-11 02:20:00|8347.6|8346.1|8345.6|8344.1|8347.7|8346.5|8345|8343.7|205
1641867900000|2022-01-11 02:25:00|8345.7|8344.2|8346.4|8344.9|8346.6|8345.5|8345.1|8343.7|250
1641868200000|2022-01-11 02:30:00|8346.3|8344.8|8347.6|8346.1|8347.9|8346.5|8346|8344.8|225
1641868500000|2022-01-11 02:35:00|8347.7|8346.2|8346.7|8345.2|8347.8|8346.4|8346.1|8344.7|249
1641868800000|2022-01-11 02:40:00|8346.5|8345.6|8346.5|8345|8347.3|8346.2|8346.2|8344.9|181
1641869100000|2022-01-11 02:45:00|8346.6|8345.1|8345.2|8343.7|8346.7|8345.3|8345.1|8343.6|202
1641869400000|2022-01-11 02:50:00|8345.3|8343.8|8345.2|8343.7|8345.5|8344.1|8344.8|8343.3|205
1641869700000|2022-01-11 02:55:00|8345.3|8343.8|8345.1|8343.6|8345.3|8343.9|8344.1|8342.7|194
1641870000000|2022-01-11 03:00:00|8345.2|8343.7|8343.7|8342.2|8345.3|8344.1|8343.7|8342.2|290
1641870300000|2022-01-11 03:05:00|8343.6|8342.1|8343.6|8342.1|8344.4|8342.9|8342.6|8341.5|162
1641870600000|2022-01-11 03:10:00|8343.5|8342|8343.3|8341.8|8343.7|8342.5|8342.9|8341.5|134
1641870900000|2022-01-11 03:15:00|8343.4|8341.9|8342.5|8341|8343.4|8342|8341.7|8340.7|128
1641871200000|2022-01-11 03:20:00|8342.6|8341.1|8342.8|8341.3|8343.4|8342.1|8342.1|8340.8|161
1641871500000|2022-01-11 03:25:00|8342.7|8341.2|8343.4|8342.5|8343.7|8342.5|8342.3|8341.2|133
1641871800000|2022-01-11 03:30:00|8343.3|8342.4|8342.5|8341.6|8344.2|8342.9|8341.9|8340.9|290
1641872100000|2022-01-11 03:35:00|8342.4|8341.5|8343.2|8341.7|8343.5|8342.2|8342.3|8341.1|217
1641872400000|2022-01-11 03:40:00|8343.1|8341.6|8343.8|8342.3|8344|8342.7|8342.5|8341.5|138
1641872700000|2022-01-11 03:45:00|8343.9|8342.4|8343.4|8341.9|8343.9|8342.7|8343.1|8341.7|201
1641873000000|2022-01-11 03:50:00|8343.5|8342|8344.9|8343.4|8344.9|8343.7|8343.2|8341.9|156
1641873300000|2022-01-11 03:55:00|8344.8|8343.3|8344.6|8343.1|8344.9|8343.5|8343.9|8342.7|170
1641873600000|2022-01-11 04:00:00|8344.5|8343|8344.2|8342.7|8345.5|8344.3|8344.1|8342.6|158
1641873900000|2022-01-11 04:05:00|8344.1|8342.6|8344.9|8343.4|8345|8343.6|8344|8342.6|110
1641874200000|2022-01-11 04:10:00|8344.8|8343.3|8344.5|8343|8344.9|8343.5|8344.1|8342.7|187
1641874500000|2022-01-11 04:15:00|8344.6|8343.1|8344.1|8342.6|8344.8|8343.4|8343.7|8342.5|97
1641874800000|2022-01-11 04:20:00|8344|8342.5|8344.5|8343|8345|8343.7|8343.5|8342.4|99
1641875100000|2022-01-11 04:25:00|8344.4|8342.9|8344.1|8342.6|8344.6|8343.4|8343.4|8342.3|148
1641875400000|2022-01-11 04:30:00|8343.9|8343|8344|8342.5|8344.6|8343.2|8343.4|8341.9|153
1641875700000|2022-01-11 04:35:00|8344.1|8342.6|8345|8343.5|8345.1|8343.8|8343.4|8342.2|175
1641876000000|2022-01-11 04:40:00|8345.1|8343.6|8344.7|8343.2|8345.6|8344.1|8344.5|8343.1|158
1641876300000|2022-01-11 04:45:00|8344.8|8343.3|8344.6|8343.1|8345.1|8343.8|8344.3|8342.9|192
1641876600000|2022-01-11 04:50:00|8344.7|8343.2|8344.8|8343.3|8344.8|8343.5|8344.2|8342.9|132
1641876900000|2022-01-11 04:55:00|8344.7|8343.2|8344.1|8342.6|8345.2|8343.7|8344|8342.6|180
1641877200000|2022-01-11 05:00:00|8344.2|8342.7|8343.6|8342.1|8344.6|8343.3|8343.5|8342|108
1641877500000|2022-01-11 05:05:00|8343.5|8342|8343.2|8341.7|8343.6|8342.3|8342.9|8341.6|85
1641877800000|2022-01-11 05:10:00|8343.1|8341.6|8343.2|8341.7|8343.4|8342.2|8342.7|8341.5|99
1641878100000|2022-01-11 05:15:00|8343.1|8341.6|8343.5|8342|8343.9|8342.6|8342.9|8341.6|225
1641878400000|2022-01-11 05:20:00|8343.6|8342.1|8343.1|8341.6|8344|8342.7|8342.8|8341.6|146
1641878700000|2022-01-11 05:25:00|8342.9|8342|8343.4|8341.9|8343.5|8342.1|8342.7|8341.7|81
1641879000000|2022-01-11 05:30:00|8343.6|8342.1|8341.6|8340.1|8343.6|8342.1|8341.4|8340.1|155
1641879300000|2022-01-11 05:35:00|8341.7|8340.2|8341.7|8340.2|8342.4|8341.1|8341.3|8340.1|181
1641879600000|2022-01-11 05:40:00|8341.6|8340.1|8342.1|8340.6|8342.8|8341.5|8341.5|8340.1|147
1641879900000|2022-01-11 05:45:00|8342.2|8340.7|8341.8|8340.3|8342.6|8341.4|8341.4|8340.1|182
1641880200000|2022-01-11 05:50:00|8341.9|8340.4|8341.8|8340.9|8342.7|8341.6|8341.6|8340.3|272
1641880500000|2022-01-11 05:55:00|8341.7|8340.8|8339.9|8339|8342.3|8341|8339.8|8338.6|353
1641880800000|2022-01-11 06:00:00|8340|8339.1|8341.9|8340.4|8342.5|8341.2|8340|8338.7|234
1641881100000|2022-01-11 06:05:00|8341.6|8340.7|8341.6|8340.1|8342.1|8340.9|8340.9|8339.7|369
1641881400000|2022-01-11 06:10:00|8341.7|8340.2|8342.7|8341.2|8343|8341.8|8341.2|8340|217
1641881700000|2022-01-11 06:15:00|8342.8|8341.3|8343.1|8342.2|8343.6|8342.3|8342.3|8341|285
1641882000000|2022-01-11 06:20:00|8343.4|8341.9|8343.2|8341.7|8343.7|8342.4|8342.7|8341.4|297
1641882300000|2022-01-11 06:25:00|8343.1|8341.6|8343.5|8342|8345.1|8343.6|8342.9|8341.4|277
1641882600000|2022-01-11 06:30:00|8343.6|8342.1|8346.4|8344.9|8346.5|8345.3|8343.1|8341.8|256
1641882900000|2022-01-11 06:35:00|8346|8345.1|8346.2|8344.7|8346.7|8345.4|8345|8343.7|331
1641883200000|2022-01-11 06:40:00|8346.1|8344.6|8344.5|8343|8346.6|8345.2|8343.4|8342|366
1641883500000|2022-01-11 06:45:00|8344.4|8342.9|8345.2|8343.7|8345.5|8344.2|8343.4|8342.1|374
1641883800000|2022-01-11 06:50:00|8345.1|8343.6|8345.7|8344.2|8346.3|8344.9|8344.8|8343.3|388
1641884100000|2022-01-11 06:55:00|8345.8|8344.3|8345.9|8344.4|8346.1|8344.7|8344|8342.7|354
1641884400000|2022-01-11 07:00:00|8345.8|8344.3|8346|8344.5|8346.3|8345|8343.8|8342.6|437
1641884700000|2022-01-11 07:05:00|8346.1|8344.6|8346.8|8345.3|8346.9|8345.6|8344.6|8343.3|424
1641885000000|2022-01-11 07:10:00|8346.7|8345.2|8346.1|8344.6|8347.8|8346.6|8345.8|8344.6|385
1641885300000|2022-01-11 07:15:00|8346.2|8344.7|8345.8|8344.3|8346.6|8345.5|8345.2|8344.1|308
1641885600000|2022-01-11 07:20:00|8346|8344.5|8347.9|8346.4|8348|8346.7|8344.3|8342.8|313
1641885900000|2022-01-11 07:25:00|8348|8346.5|8343.9|8343|8348.3|8347|8343.8|8342.7|337
1641886200000|2022-01-11 07:30:00|8344.2|8342.7|8343|8341.5|8344.6|8343.4|8341.7|8340.8|359
1641886500000|2022-01-11 07:35:00|8342.6|8341.7|8342.8|8341.3|8344.2|8343|8341.7|8340.5|439
1641886800000|2022-01-11 07:40:00|8342.7|8341.8|8341.2|8339.7|8342.8|8341.9|8340.3|8339.1|394
1641887100000|2022-01-11 07:45:00|8341|8340.1|8342.2|8341.3|8342.6|8341.6|8340.4|8339.4|419
1641887400000|2022-01-11 07:50:00|8342.1|8341.2|8338.6|8337.1|8343.5|8342.3|8338.4|8337|443
1641887700000|2022-01-11 07:55:00|8338.7|8337.2|8341.7|8340.2|8342.9|8341.8|8338.4|8337.1|473
1641888000000|2022-01-11 08:00:00|8341.2|8340.3|8341.4|8340.5|8342.6|8341.6|8338.9|8337.7|559
1641888300000|2022-01-11 08:05:00|8341.5|8340.6|8333.2|8332.3|8341.7|8340.6|8332.2|8331|901
1641888600000|2022-01-11 08:10:00|8333.1|8332.2|8333.3|8332.4|8335.9|8334.9|8332.7|8331.6|644
1641888900000|2022-01-11 08:15:00|8333.4|8332.5|8333.8|8332.9|8336.1|8335.1|8332.9|8331.7|543
1641889200000|2022-01-11 08:20:00|8333.7|8332.8|8335|8333.5|8336.8|8335.6|8333.4|8332.2|573
1641889500000|2022-01-11 08:25:00|8334.8|8333.9|8333.8|8332.9|8335.2|8334.3|8332.5|8331.5|515
1641889800000|2022-01-11 08:30:00|8334.1|8332.6|8335.8|8334.9|8336.7|8335.8|8332.5|8331.6|490
1641890100000|2022-01-11 08:35:00|8335.9|8335|8337.1|8336.2|8337.6|8336.7|8334.2|8333.1|546
1641890400000|2022-01-11 08:40:00|8337.2|8336.3|8337.5|8336.6|8338.2|8337.2|8335.9|8334.7|431
1641890700000|2022-01-11 08:45:00|8337.6|8336.7|8337.5|8336.6|8337.8|8336.8|8335.6|8334.4|335
1641891000000|2022-01-11 08:50:00|8337.4|8336.5|8340|8339.1|8340.7|8339.6|8337.2|8336.1|480
1641891300000|2022-01-11 08:55:00|8339.9|8339|8339.3|8337.8|8340.5|8339.5|8337.4|8336.2|434
1641891600000|2022-01-11 09:00:00|8339.4|8337.9|8338.2|8336.7|8339.4|8338.3|8335.5|8334.6|530
1641891900000|2022-01-11 09:05:00|8338.1|8336.6|8339.4|8337.9|8339.7|8338.2|8335.8|8334.6|531
1641892200000|2022-01-11 09:10:00|8339.1|8338.2|8336.9|8336|8340.5|8339.2|8336.5|8335.2|443
1641892500000|2022-01-11 09:15:00|8337|8336.1|8336.7|8335.2|8338.4|8337.2|8334.9|8333.8|453
1641892800000|2022-01-11 09:20:00|8336.6|8335.1|8337.7|8336.8|8338.8|8337.9|8335.9|8334.8|433
1641893100000|2022-01-11 09:25:00|8337.8|8336.9|8338.6|8337.7|8339.4|8338.1|8335.5|8334.6|500
1641893400000|2022-01-11 09:30:00|8338.5|8337.6|8335.5|8334|8339.3|8338|8335|8333.8|549
1641893700000|2022-01-11 09:35:00|8335.6|8334.1|8335.2|8334.3|8336.5|8335.3|8333.8|8332.8|462
1641894000000|2022-01-11 09:40:00|8335.1|8334.2|8332.9|8331.4|8336.3|8335.1|8332.8|8331.3|468
1641894300000|2022-01-11 09:45:00|8332.5|8331.6|8326.8|8325.3|8332.9|8331.7|8324.6|8323.1|744
1641894600000|2022-01-11 09:50:00|8326.7|8325.8|8328.1|8326.6|8328.4|8327.2|8326.4|8325.2|623
1641894900000|2022-01-11 09:55:00|8327.7|8326.8|8328.3|8326.8|8329.5|8328.3|8326.7|8325.4|595
1641895200000|2022-01-11 10:00:00|8328.4|8326.9|8331.3|8329.8|8331.6|8330.4|8326.4|8325.3|594
1641895500000|2022-01-11 10:05:00|8331.4|8329.9|8330.8|8329.3|8332.6|8331.4|8330.1|8329.2|335
1641895800000|2022-01-11 10:10:00|8330.9|8329.4|8331.9|8331|8332.7|8331.7|8330|8328.8|476
1641896100000|2022-01-11 10:15:00|8332|8331.1|8331.7|8330.2|8332.9|8331.9|8330.7|8329.7|435
1641896400000|2022-01-11 10:20:00|8331.8|8330.3|8330.1|8328.6|8332.6|8331.3|8329.8|8328.4|467
1641896700000|2022-01-11 10:25:00|8330|8328.5|8328.5|8327|8330.1|8328.9|8325.8|8324.9|480
1641897000000|2022-01-11 10:30:00|8328.3|8326.8|8330.9|8329.4|8331.2|8329.9|8327.6|8326.4|360
1641897300000|2022-01-11 10:35:00|8330.8|8329.3|8331.9|8331|8333.8|8332.4|8330.5|8329.3|494
1641897600000|2022-01-11 10:40:00|8332.2|8330.7|8331.3|8329.8|8333.4|8332.4|8331|8329.8|379
1641897900000|2022-01-11 10:45:00|8331.4|8329.9|8330.3|8328.8|8331.5|8330.4|8328.7|8327.5|429
1641898200000|2022-01-11 10:50:00|8330.1|8329.2|8329|8328.1|8331.7|8330.4|8328.1|8326.8|337
1641898500000|2022-01-11 10:55:00|8328.8|8327.9|8328.8|8327.3|8331.1|8329.8|8328.5|8327.2|374
1641898800000|2022-01-11 11:00:00|8328.9|8327.4|8333.4|8332.5|8334.5|8333.5|8328.4|8327|594
1641899100000|2022-01-11 11:05:00|8333.2|8332.3|8332.8|8331.9|8334.7|8333.6|8332.4|8331.1|311
1641899400000|2022-01-11 11:10:00|8333.1|8331.6|8332.9|8332|8333.9|8332.7|8331.8|8330.6|301
1641899700000|2022-01-11 11:15:00|8333.2|8331.7|8332.9|8331.4|8334.4|8333.2|8332.6|8331.4|319
1641900000000|2022-01-11 11:20:00|8332.8|8331.3|8334.2|8332.7|8334.6|8333.5|8331.9|8330.7|365
1641900300000|2022-01-11 11:25:00|8333.9|8333|8337.4|8336.5|8338.1|8337|8333.9|8333|363
1641900600000|2022-01-11 11:30:00|8337.5|8336.6|8340.3|8338.8|8341.2|8339.8|8337.3|8336|447
1641900900000|2022-01-11 11:35:00|8340.2|8338.7|8338.3|8337.4|8341.5|8340.3|8338|8337|403
1641901200000|2022-01-11 11:40:00|8338.2|8337.3|8338.5|8337.6|8339.1|8338.2|8337.2|8335.9|295
1641901500000|2022-01-11 11:45:00|8338.4|8337.5|8342|8341.1|8342.9|8341.6|8338.4|8337.5|322
1641901800000|2022-01-11 11:50:00|8341.9|8341|8342.4|8341.5|8343.7|8342.4|8340.3|8339.4|528
1641902100000|2022-01-11 11:55:00|8342.3|8341.4|8346.6|8345.7|8348.3|8347.3|8342.3|8341.2|718
1641902400000|2022-01-11 12:00:00|8346.5|8345.6|8345.8|8344.9|8350.3|8349.2|8345.8|8344.8|786
1641902700000|2022-01-11 12:05:00|8345.7|8344.8|8340.7|8339.2|8346.8|8345.7|8340.1|8339|629
1641903000000|2022-01-11 12:10:00|8340.8|8339.3|8342|8340.5|8342.8|8341.8|8339.9|8338.6|451
1641903300000|2022-01-11 12:15:00|8342.1|8340.6|8342.4|8340.9|8343.5|8342.4|8341.1|8339.9|389
1641903600000|2022-01-11 12:20:00|8342.3|8340.8|8341.8|8340.3|8342.4|8341.2|8340.4|8339.5|353
1641903900000|2022-01-11 12:25:00|8341.9|8340.4|8342.8|8341.3|8343.4|8342.4|8341.7|8340.3|430
1641904200000|2022-01-11 12:30:00|8342.9|8341.4|8340.9|8340|8343.1|8341.6|8340|8338.9|375
1641904500000|2022-01-11 12:35:00|8341|8340.1|8344.4|8342.9|8345.2|8344|8341|8339.9|448
1641904800000|2022-01-11 12:40:00|8344.3|8342.8|8346.5|8345.6|8347.1|8346.1|8344|8342.8|395
1641905100000|2022-01-11 12:45:00|8346.6|8345.7|8346|8345.1|8347.4|8346.4|8345.1|8344|436
1641905400000|2022-01-11 12:50:00|8345.9|8345|8345.2|8344.3|8347.1|8345.9|8345.1|8344|279
1641905700000|2022-01-11 12:55:00|8345.1|8344.2|8347.5|8346|8348.1|8347.1|8344.7|8343.5|614
1641906000000|2022-01-11 13:00:00|8347.4|8345.9|8349.2|8347.7|8349.2|8348.1|8345.7|8344.5|518
1641906300000|2022-01-11 13:05:00|8348.9|8348|8348.8|8347.9|8350.2|8348.9|8348.1|8347.2|380
1641906600000|2022-01-11 13:10:00|8348.7|8347.8|8348.1|8347.2|8349.7|8348.5|8347.5|8346.4|403
1641906900000|2022-01-11 13:15:00|8348|8347.1|8347.2|8346.3|8348.5|8347.4|8345.8|8344.7|493
1641907200000|2022-01-11 13:20:00|8347.3|8346.4|8347|8346.1|8349.4|8348.3|8346.5|8345.6|529
1641907500000|2022-01-11 13:25:00|8346.9|8346|8347.9|8347|8348.1|8347|8344.5|8343.2|428
1641907800000|2022-01-11 13:30:00|8348|8347.1|8348.8|8347.9|8349.4|8348.2|8346.5|8345.6|452
1641908100000|2022-01-11 13:35:00|8348.9|8348|8348.2|8347.3|8348.9|8348|8346.6|8345.3|541
1641908400000|2022-01-11 13:40:00|8348.3|8347.4|8348.7|8347.8|8350|8348.9|8347|8346.1|684
1641908700000|2022-01-11 13:45:00|8348.6|8347.7|8345.6|8344.7|8349.2|8348.1|8345.3|8344.4|526
1641909000000|2022-01-11 13:50:00|8345.7|8344.8|8345.9|8344.4|8347|8345.8|8345.3|8343.9|418
1641909300000|2022-01-11 13:55:00|8345.5|8344.6|8344.6|8343.7|8346.4|8345.3|8344.1|8343|443
1641909600000|2022-01-11 14:00:00|8344.5|8343.6|8343.4|8342.5|8346.1|8344.9|8343|8341.9|544
1641909900000|2022-01-11 14:05:00|8343.5|8342.6|8344.2|8343.3|8345.2|8344|8343|8341.9|501
1641910200000|2022-01-11 14:10:00|8344.5|8343|8342.3|8340.8|8346.6|8345.4|8342.2|8340.8|743
1641910500000|2022-01-11 14:15:00|8342.5|8341|8342.8|8341.3|8343.7|8342.5|8341.1|8340.2|496
1641910800000|2022-01-11 14:20:00|8342.5|8341.6|8341.4|8340.5|8342.8|8341.7|8340.3|8339.4|481
1641911100000|2022-01-11 14:25:00|8341.6|8340.1|8341.6|8340.7|8342|8340.8|8340.2|8338.9|392
1641911400000|2022-01-11 14:30:00|8341.5|8340.6|8344.3|8343.4|8344.8|8343.6|8341.5|8340.3|725
1641911700000|2022-01-11 14:35:00|8344.4|8343.5|8345|8344.1|8345.9|8344.7|8343.7|8342.6|515
1641912000000|2022-01-11 14:40:00|8345.1|8344.2|8344.7|8343.8|8346.1|8345.1|8343.6|8342.5|567
1641912300000|2022-01-11 14:45:00|8344.9|8344|8344.7|8343.2|8345.7|8344.5|8341.4|8340.1|929
1641912600000|2022-01-11 14:50:00|8344.6|8343.1|8344|8342.5|8346.7|8345.5|8342.6|8341.3|716
1641912900000|2022-01-11 14:55:00|8343.9|8343|8342.8|8341.3|8345.6|8344.4|8342.5|8341.3|585
1641913200000|2022-01-11 15:00:00|8342.7|8341.2|8339.5|8338.6|8343.1|8341.9|8339.4|8338.1|652
1641913500000|2022-01-11 15:05:00|8339.6|8338.7|8342.2|8341.3|8344|8341.6|8337.7|8336.8|834
1641913800000|2022-01-11 15:10:00|8342.3|8341.4|8343.9|8342.4|8344.8|8343.3|8341.1|8339.9|736
1641914100000|2022-01-11 15:15:00|8344|8342.5|8343.3|8341.8|8345.2|8344|8342.8|8341.3|538
1641914400000|2022-01-11 15:20:00|8343.4|8341.9|8341.5|8340|8344.1|8342.8|8341|8339.8|630
1641914700000|2022-01-11 15:25:00|8341.1|8340.2|8339.4|8337.9|8343|8342|8337.9|8336.8|630
1641915000000|2022-01-11 15:30:00|8339|8338.1|8338.7|8337.8|8340.5|8339.6|8337.9|8336.8|731
1641915300000|2022-01-11 15:35:00|8338.5|8337.6|8338.8|8337.9|8340.6|8339.4|8337.1|8335.8|619
1641915600000|2022-01-11 15:40:00|8338.7|8337.8|8341.7|8340.8|8341.8|8340.9|8337.7|8336.5|561
1641915900000|2022-01-11 15:45:00|8341.8|8340.9|8341.4|8339.9|8343.2|8342.1|8340.5|8339.2|700
1641916200000|2022-01-11 15:50:00|8341.5|8340|8339.4|8337.9|8341.7|8340.4|8338.3|8337.1|805
1641916500000|2022-01-11 15:55:00|8339.5|8338|8336.2|8335.3|8340.6|8339.4|8335.5|8334.4|995
1641916800000|2022-01-11 16:00:00|8336.3|8335.4|8336.4|8335.5|8339.3|8337.8|8333.9|8333|877
1641917100000|2022-01-11 16:05:00|8336.7|8335.2|8339.5|8338|8340.2|8338.9|8336.1|8334.6|658
1641917400000|2022-01-11 16:10:00|8339.6|8338.1|8342.1|8340.6|8342.2|8340.9|8338.8|8337.8|655
1641917700000|2022-01-11 16:15:00|8342|8340.5|8341.4|8339.9|8343.7|8342.8|8340.6|8339.5|711
1641918000000|2022-01-11 16:20:00|8341.5|8340|8344.4|8343.5|8344.8|8343.8|8340.4|8339|712
1641918300000|2022-01-11 16:25:00|8344.5|8343.6|8344.1|8343.2|8345|8343.9|8342.6|8341.3|568
1641918600000|2022-01-11 16:30:00|8344.3|8343.4|8345.3|8344.4|8345.9|8344.9|8343.1|8341.9|572
1641918900000|2022-01-11 16:35:00|8345.5|8344.6|8344.4|8343.5|8346.6|8345.4|8344.2|8343|418
1641919200000|2022-01-11 16:40:00|8344.3|8343.4|8344.7|8343.8|8346.1|8344.9|8343.9|8342.8|379
1641919500000|2022-01-11 16:45:00|8344.6|8343.7|8343.4|8342.5|8344.7|8343.8|8342.6|8341.7|477
1641919800000|2022-01-11 16:50:00|8343.3|8342.4|8342.7|8341.8|8343.9|8342.7|8341.9|8340.8|479
1641920100000|2022-01-11 16:55:00|8342.5|8341.6|8342.2|8341.3|8343.9|8343|8341|8339.8|397
1641920400000|2022-01-11 17:00:00|8342.1|8341.2|8341|8340.1|8344.1|8342.9|8341|8339.8|426
1641920700000|2022-01-11 17:05:00|8340.9|8340|8340.6|8339.7|8342.4|8341.3|8340.4|8339.3|333
1641921000000|2022-01-11 17:10:00|8340.7|8339.8|8339.5|8338.6|8341.6|8340.7|8339.5|8338.6|356
1641921300000|2022-01-11 17:15:00|8339.8|8338.3|8338.4|8337.5|8340.4|8339.4|8338.2|8337|431
1641921600000|2022-01-11 17:20:00|8338.5|8337.6|8339.2|8338.3|8340.5|8339.6|8337.4|8336.4|315
1641921900000|2022-01-11 17:25:00|8339.1|8338.2|8341.9|8340.4|8342.2|8341.3|8339.1|8338.2|275
1641922200000|2022-01-11 17:30:00|8341.6|8340.7|8340.4|8339.5|8341.8|8340.9|8340.1|8339|268
1641922500000|2022-01-11 17:35:00|8340.3|8339.4|8339.9|8339|8341|8339.7|8339.7|8338.6|231
1641922800000|2022-01-11 17:40:00|8340.2|8338.7|8338.6|8337.7|8340.6|8339.4|8338.5|8337.4|204
1641923100000|2022-01-11 17:45:00|8338.7|8337.8|8337.9|8337|8339.2|8338|8337.8|8336.9|251
1641923400000|2022-01-11 17:50:00|8337.7|8336.8|8339|8338.1|8339.2|8338.2|8337.2|8336.2|263
1641923700000|2022-01-11 17:55:00|8339.1|8338.2|8338.7|8337.8|8339.9|8338.7|8338.1|8336.9|298
1641924000000|2022-01-11 18:00:00|8338.6|8337.7|8338.6|8337.7|8339.8|8338.8|8337.7|8336.5|415
1641924300000|2022-01-11 18:05:00|8338.4|8337.5|8339.9|8338.4|8341.2|8339.9|8338.3|8337.1|357
1641924600000|2022-01-11 18:10:00|8340|8338.5|8342.7|8341.8|8342.9|8342|8339.5|8338.2|310
1641924900000|2022-01-11 18:15:00|8342.6|8341.7|8342.2|8341.3|8343.5|8342.3|8341.4|8340.3|304
1641925200000|2022-01-11 18:20:00|8342.1|8341.2|8342.9|8342|8343.4|8342.2|8341.8|8340.9|243
1641925500000|2022-01-11 18:25:00|8342.6|8341.7|8342.2|8340.7|8343.1|8342.1|8341.3|8340.2|263
1641925800000|2022-01-11 18:30:00|8342.1|8340.6|8342.6|8341.7|8343.6|8342.3|8341.6|8340.4|265
1641926100000|2022-01-11 18:35:00|8342.7|8341.8|8342.1|8341.2|8342.8|8341.9|8341.6|8340.7|218
1641926400000|2022-01-11 18:40:00|8342.2|8341.3|8341.8|8340.9|8343.1|8341.9|8341.6|8340.3|340
1641926700000|2022-01-11 18:45:00|8341.9|8341|8344|8342.5|8344|8342.8|8341.9|8340.6|244
1641927000000|2022-01-11 18:50:00|8343.7|8342.8|8344.4|8343.5|8345.1|8344.1|8343.3|8342.4|277
1641927300000|2022-01-11 18:55:00|8344.7|8343.2|8344.2|8343.3|8344.7|8343.5|8343.5|8342.5|221
1641927600000|2022-01-11 19:00:00|8344.1|8343.2|8345.2|8344.3|8345.5|8344.6|8343.9|8342.9|308
1641927900000|2022-01-11 19:05:00|8345.3|8344.4|8347.1|8346.2|8347.4|8346.5|8344.7|8343.8|268
1641928200000|2022-01-11 19:10:00|8347|8346.1|8347.1|8346.2|8347.7|8346.5|8344.9|8343.7|338
1641928500000|2022-01-11 19:15:00|8347|8346.1|8347.3|8345.8|8348.3|8347.1|8346.8|8345.5|270
1641928800000|2022-01-11 19:20:00|8347.4|8345.9|8344.9|8344|8347.4|8346.3|8344.9|8343.7|207
1641929100000|2022-01-11 19:25:00|8345|8344.1|8343.3|8342.4|8345.5|8344.6|8343.2|8342.2|302
1641929400000|2022-01-11 19:30:00|8343.4|8342.5|8344|8343.1|8344.5|8343.6|8343|8342.1|277
1641929700000|2022-01-11 19:35:00|8343.9|8343|8341.9|8341|8344.2|8343.3|8341.5|8340.6|254
1641930000000|2022-01-11 19:40:00|8342|8341.1|8343.1|8342.2|8343.4|8342.2|8341.8|8340.6|160
1641930300000|2022-01-11 19:45:00|8343|8342.1|8342.7|8341.8|8343.3|8342.2|8342.2|8340.9|188
1641930600000|2022-01-11 19:50:00|8343|8341.5|8342.9|8342|8343.7|8342.4|8342.5|8341.3|207
1641930900000|2022-01-11 19:55:00|8342.8|8341.9|8341.6|8340.7|8343|8342|8341.5|8340.3|327
1641931200000|2022-01-11 20:00:00|8341.5|8340.6|8342|8340.5|8342.8|8341.6|8341.2|8340|320
1641931500000|2022-01-11 20:05:00|8341.9|8340.4|8341.8|8340.3|8342.3|8341.2|8341.2|8339.9|238
1641931800000|2022-01-11 20:10:00|8341.7|8340.2|8340.5|8339.6|8342.6|8341.3|8340.4|8339.3|182
1641932100000|2022-01-11 20:15:00|8340.4|8339.5|8341.6|8340.1|8341.8|8340.6|8340.2|8338.9|197
1641932400000|2022-01-11 20:20:00|8341.5|8340|8341|8339.5|8341.7|8340.5|8340.3|8339.1|231
1641932700000|2022-01-11 20:25:00|8341.1|8339.6|8341.3|8340.4|8342|8341.1|8340.9|8339.6|212
1641933000000|2022-01-11 20:30:00|8341.4|8340.5|8342|8340.5|8342.2|8340.8|8339.5|8338.4|360
1641933300000|2022-01-11 20:35:00|8341.9|8340.4|8340|8339.1|8341.9|8340.4|8339.8|8338.7|251
1641933600000|2022-01-11 20:40:00|8340.1|8339.2|8341.9|8340.4|8343.4|8342.2|8340|8338.6|308
1641933900000|2022-01-11 20:45:00|8341.8|8340.3|8341.4|8339.9|8342|8340.5|8340.3|8338.8|225
1641934200000|2022-01-11 20:50:00|8341.3|8339.8|8341|8339.5|8342.4|8341.3|8340.8|8339.5|311
1641934500000|2022-01-11 20:55:00|8341.2|8339.7|8339.3|8337.8|8341.4|8340|8338.7|8337.4|435
1641934800000|2022-01-11 21:00:00|8339|8338.1|8339.3|8337.8|8341|8339.6|8338.9|8337.5|475
1641935100000|2022-01-11 21:05:00|8339.4|8337.9|8340|8339.1|8340.4|8339.4|8338.8|8337.5|221
1641935400000|2022-01-11 21:10:00|8340.1|8339.2|8338.9|8337.4|8340.4|8339.3|8338.5|8337.2|204
1641935700000|2022-01-11 21:15:00|8339|8337.5|8339|8338.1|8339.3|8338.1|8338.1|8337|167
1641936000000|2022-01-11 21:20:00|8339.1|8338.2|8339.5|8338|8339.6|8338.3|8338.9|8337.6|161
1641936300000|2022-01-11 21:25:00|8339.6|8338.1|8338.7|8337.2|8339.9|8338.6|8337.9|8336.5|182
1641936600000|2022-01-11 21:30:00|8338.8|8337.3|8338.3|8336.8|8338.9|8337.4|8337.8|8336.4|247
1641936900000|2022-01-11 21:35:00|8338.4|8336.9|8338.4|8336.9|8338.5|8337.1|8337.4|8336|195
1641937200000|2022-01-11 21:40:00|8338.5|8337|8338.2|8336.7|8338.8|8337.4|8337.7|8336.2|210
1641937500000|2022-01-11 21:45:00|8338.1|8336.6|8338.6|8337.1|8339.8|8338.3|8338.1|8336.6|288
1641937800000|2022-01-11 21:50:00|8338.7|8337.2|8340.1|8336.5|8340.4|8337.7|8338.3|8336|262
1641938100000|2022-01-11 21:55:00|8339.1|8336.4|8339.6|8332|8344.4|8337.8|8338.5|8331.7|967
1641938400000|2022-01-11 22:00:00|8339.8|8330.5|8342.3|8337|8343.5|8337|8339.3|8329.3|78
1641938700000|2022-01-11 22:05:00|8342.4|8336.9|8341.5|8334.1|8343.8|8337.1|8341.1|8331.8|117
1641939000000|2022-01-11 22:10:00|8342.3|8333.7|8341.7|8333.5|8343|8334.5|8340.9|8333.2|234
1641939300000|2022-01-11 22:15:00|8341.5|8333.4|8341.8|8333.3|8343.2|8334.5|8341.1|8331.7|291
1641939600000|2022-01-11 22:20:00|8341.9|8333.4|8344.8|8333.8|8345.5|8334.8|8341.1|8332.2|348
1641939900000|2022-01-11 22:25:00|8344.9|8333.9|8344.1|8333.3|8345.1|8335.7|8341.2|8332|233
1641940200000|2022-01-11 22:30:00|8343.7|8333.5|8343.1|8334.9|8344.7|8335.5|8340.6|8332.8|274
1641940500000|2022-01-11 22:35:00|8343.2|8334.6|8342.7|8335.7|8344.8|8336.3|8341.6|8333.8|291
1641940800000|2022-01-11 22:40:00|8342.6|8335.5|8344.1|8334.5|8344.8|8336.2|8341.5|8333.8|652
1641941100000|2022-01-11 22:45:00|8343.2|8335.2|8341.9|8334.9|8343.9|8336.2|8341.7|8333.8|1335
1641941400000|2022-01-11 22:50:00|8343.3|8335.1|8343.3|8335|8344.2|8335.9|8341.6|8333.9|753
1641941700000|2022-01-11 22:55:00|8343.1|8334.6|8343.6|8334.9|8344.8|8336|8341.6|8333.9|743
1641942000000|2022-01-11 23:00:00|8343.4|8334.6|8338.1|8336.6|8345.6|8337.3|8338.1|8333|778
1641942300000|2022-01-11 23:05:00|8338.2|8336.7|8338.4|8336.9|8339.6|8337.6|8338.1|8336|235
1641942600000|2022-01-11 23:10:00|8338.2|8336.7|8339.1|8337.6|8339.4|8337.7|8338.2|8336.6|166
1641942900000|2022-01-11 23:15:00|8339|8337.5|8339.4|8337.9|8339.7|8338.2|8338.7|8337.2|135
1641943200000|2022-01-11 23:20:00|8339.5|8338|8338.9|8337.4|8339.6|8338.1|8338.8|8337.3|96
1641943500000|2022-01-11 23:25:00|8338.8|8337.3|8337.9|8336.4|8338.8|8337.3|8337.6|8336.3|86
1641943800000|2022-01-11 23:30:00|8338|8336.5|8339.8|8338.3|8339.9|8338.4|8337.8|8336.3|114
1641944100000|2022-01-11 23:35:00|8339.9|8338.4|8339.8|8338.3|8340.7|8339.2|8339.6|8338.1|93
1641944400000|2022-01-11 23:40:00|8339.7|8338.2|8338.1|8336.6|8339.8|8338.3|8338|8336.5|160
1641944700000|2022-01-11 23:45:00|8338|8336.5|8338.5|8337|8338.6|8337.1|8337.5|8336.2|115
1641945000000|2022-01-11 23:50:00|8338.6|8337.1|8337.8|8336.3|8338.6|8337.1|8337.5|8336|115
1641945300000|2022-01-11 23:55:00|8337.7|8336.2|8338|8336.5|8338.7|8337.2|8337.5|8336|157
1641945600000|2022-01-12 00:00:00|8337.9|8336.4|8339.4|8337.9|8339.9|8338.4|8337.7|8336.2|301
1641945900000|2022-01-12 00:05:00|8339.3|8337.8|8339|8337.5|8339.7|8338.4|8338.6|8337.2|201
1641946200000|2022-01-12 00:10:00|8338.9|8337.4|8338.2|8336.7|8339.2|8338|8337.6|8336.1|188
1641946500000|2022-01-12 00:15:00|8338.1|8336.6|8338.5|8337|8339.2|8337.7|8338|8336.5|88
1641946800000|2022-01-12 00:20:00|8338.6|8337.1|8337.7|8336.2|8338.7|8337.2|8337.6|8336.1|105
1641947100000|2022-01-12 00:25:00|8337.8|8336.3|8337.7|8336.2|8338.1|8336.7|8337.2|8335.8|115
1641947400000|2022-01-12 00:30:00|8337.8|8336.3|8338|8337.1|8338.5|8337.3|8337.3|8336|135
1641947700000|2022-01-12 00:35:00|8338.1|8337.2|8338.1|8336.6|8338.3|8337.3|8337.5|8336.3|95
1641948000000|2022-01-12 00:40:00|8338|8336.5|8337.1|8336.2|8338.3|8337|8336.8|8335.4|115
1641948300000|2022-01-12 00:45:00|8337.3|8335.8|8337.7|8336.2|8338.6|8337.3|8336.9|8335.7|134
1641948600000|2022-01-12 00:50:00|8337.6|8336.1|8338.9|8337.4|8339.2|8337.7|8337.2|8335.7|174
1641948900000|2022-01-12 00:55:00|8339.1|8337.6|8338.7|8337.2|8339.8|8338.6|8338.4|8337.1|143
1641949200000|2022-01-12 01:00:00|8338.8|8337.3|8338.6|8337.1|8338.9|8337.6|8338|8336.6|146
1641949500000|2022-01-12 01:05:00|8338.5|8337|8338.3|8336.8|8338.8|8337.4|8337.8|8336.6|125
1641949800000|2022-01-12 01:10:00|8338|8337.1|8338|8336.5|8338.6|8337.4|8337.2|8336|137
1641950100000|2022-01-12 01:15:00|8337.9|8336.4|8338.4|8336.9|8339.2|8337.8|8337.6|8336.2|315
1641950400000|2022-01-12 01:20:00|8338.5|8337|8338.3|8336.8|8338.5|8337.3|8337.3|8336.2|133
1641950700000|2022-01-12 01:25:00|8338.4|8336.9|8340.1|8338.6|8340.2|8339|8338.3|8336.8|335
1641951000000|2022-01-12 01:30:00|8340.2|8338.7|8340.1|8338.6|8340.2|8338.8|8339|8337.7|211
1641951300000|2022-01-12 01:35:00|8340|8338.5|8339.5|8338|8340.1|8338.7|8339.2|8337.7|147
1641951600000|2022-01-12 01:40:00|8339.6|8338.1|8339.7|8338.2|8339.8|8338.3|8338.4|8337.3|152
1641951900000|2022-01-12 01:45:00|8339.6|8338.1|8340.8|8339.3|8340.9|8339.4|8339.1|8337.6|164
1641952200000|2022-01-12 01:50:00|8340.9|8339.4|8341.2|8339.7|8341.3|8340|8339.8|8338.5|184
1641952500000|2022-01-12 01:55:00|8341.3|8339.8|8340.5|8339|8341.6|8340.5|8340.2|8338.9|192
1641952800000|2022-01-12 02:00:00|8340.2|8339.3|8340.2|8338.7|8341.1|8340|8339.2|8337.7|224
1641953100000|2022-01-12 02:05:00|8339.9|8338.4|8339.7|8338.2|8339.9|8338.7|8338.9|8337.7|230
1641953400000|2022-01-12 02:10:00|8339.6|8338.1|8339|8337.5|8340.1|8338.8|8338.8|8337.4|165
1641953700000|2022-01-12 02:15:00|8338.9|8337.4|8338|8336.5|8339.6|8338.2|8337.6|8336.4|201
1641954000000|2022-01-12 02:20:00|8338.1|8336.6|8337.7|8336.2|8338.3|8337|8336.3|8334.8|296
1641954300000|2022-01-12 02:25:00|8337.6|8336.1|8338|8336.5|8338.3|8336.8|8336.8|8335.6|152
1641954600000|2022-01-12 02:30:00|8338.1|8336.6|8338.4|8336.9|8338.9|8337.6|8337.8|8336.4|141
1641954900000|2022-01-12 02:35:00|8338.5|8337|8338.4|8336.9|8339.3|8338.1|8337.7|8336.5|162
1641955200000|2022-01-12 02:40:00|8338.3|8336.8|8338.5|8337|8338.7|8337.5|8337.7|8336.5|145
1641955500000|2022-01-12 02:45:00|8338.4|8336.9|8337.9|8336.4|8338.5|8337.3|8337.4|8336.2|150
1641955800000|2022-01-12 02:50:00|8337.8|8336.3|8337.4|8335.9|8337.9|8336.4|8336.8|8335.5|135
1641956100000|2022-01-12 02:55:00|8337.3|8335.8|8336.1|8335.2|8337.7|8336.2|8335.7|8334.8|177
1641956400000|2022-01-12 03:00:00|8336|8335.1|8335.3|8334.4|8336.4|8335.1|8335|8333.9|194
1641956700000|2022-01-12 03:05:00|8335.4|8334.5|8335.1|8334.2|8335.7|8334.5|8335|8333.8|149
1641957000000|2022-01-12 03:10:00|8335.4|8333.9|8336.2|8334.7|8336.7|8335.3|8335.3|8333.8|149
1641957300000|2022-01-12 03:15:00|8336.1|8334.6|8336.5|8335|8337.2|8336|8335.9|8334.6|150
1641957600000|2022-01-12 03:20:00|8336.6|8335.1|8337.9|8336.4|8338.2|8337|8336.2|8335.1|192
1641957900000|2022-01-12 03:25:00|8338|8336.5|8337.6|8336.1|8338|8336.5|8337|8335.6|113
1641958200000|2022-01-12 03:30:00|8337.5|8336|8337|8335.5|8337.9|8336.5|8336.8|8335.5|149
1641958500000|2022-01-12 03:35:00|8336.7|8335.8|8336.7|8335.2|8336.9|8335.8|8336.3|8335.1|67
1641958800000|2022-01-12 03:40:00|8336.6|8335.1|8336.6|8335.1|8337.4|8336.2|8336.3|8335|85
1641959100000|2022-01-12 03:45:00|8336.5|8335|8337|8335.5|8337.4|8335.9|8336.4|8334.9|90
1641959400000|2022-01-12 03:50:00|8337.1|8335.6|8336.8|8335.3|8337.7|8336.4|8336.4|8335.2|123
1641959700000|2022-01-12 03:55:00|8336.7|8335.2|8337.2|8335.7|8337.5|8336.2|8336.7|8335.2|141
1641960000000|2022-01-12 04:00:00|8337.3|8335.8|8337.9|8337|8338.2|8337.3|8337.1|8335.7|119
1641960300000|2022-01-12 04:05:00|8338|8337.1|8338.5|8337|8338.5|8337.3|8338|8336.7|80
1641960600000|2022-01-12 04:10:00|8338.6|8337.1|8338.6|8337.1|8339.2|8338|8338.1|8336.9|86
1641960900000|2022-01-12 04:15:00|8338.5|8337|8339.1|8337.6|8339.2|8337.8|8338.3|8336.8|94
1641961200000|2022-01-12 04:20:00|8339.2|8337.7|8339.3|8337.8|8339.6|8338.2|8338.9|8337.5|112
1641961500000|2022-01-12 04:25:00|8339.2|8337.7|8339.6|8338.1|8340.2|8338.8|8338.8|8337.6|141
1641961800000|2022-01-12 04:30:00|8339.7|8338.2|8338.9|8337.4|8339.7|8338.4|8338.3|8337.1|136
1641962100000|2022-01-12 04:35:00|8339|8337.5|8338.7|8337.2|8339.1|8337.9|8338.3|8337|163
1641962400000|2022-01-12 04:40:00|8338.6|8337.1|8339.1|8338.2|8339.5|8338.4|8338.3|8337.1|127
1641962700000|2022-01-12 04:45:00|8339.2|8338.3|8339.6|8338.1|8339.7|8338.5|8339|8337.8|76
1641963000000|2022-01-12 04:50:00|8339.7|8338.2|8340.1|8338.6|8340.1|8338.8|8339.2|8338|147
1641963300000|2022-01-12 04:55:00|8340|8338.5|8340|8338.5|8340.6|8339.1|8339.5|8338.2|113
1641963600000|2022-01-12 05:00:00|8340.1|8338.6|8341.4|8339.9|8341.5|8340.2|8339.8|8338.5|137
1641963900000|2022-01-12 05:05:00|8341.5|8340|8340.2|8338.7|8341.6|8340.1|8340|8338.7|121
1641964200000|2022-01-12 05:10:00|8340.3|8338.8|8340.1|8338.6|8340.5|8339.1|8339.4|8338.3|99
1641964500000|2022-01-12 05:15:00|8340|8338.5|8339.2|8337.7|8340|8338.6|8339.1|8337.6|86
1641964800000|2022-01-12 05:20:00|8339.3|8337.8|8338.6|8337.7|8339.6|8338.1|8338.3|8337.1|99
1641965100000|2022-01-12 05:25:00|8338.8|8337.3|8338.9|8337.4|8339.1|8337.8|8338.4|8337.2|61
1641965400000|2022-01-12 05:30:00|8338.8|8337.3|8339.9|8339|8340.1|8339|8338|8336.8|146
1641965700000|2022-01-12 05:35:00|8339.8|8338.9|8339.9|8338.4|8341.3|8339.8|8339.6|8338.3|181
1641966000000|2022-01-12 05:40:00|8339.8|8338.3|8337.3|8336.4|8340.1|8338.7|8337.2|8336|142
1641966300000|2022-01-12 05:45:00|8337.7|8336.2|8337.7|8336.2|8338.3|8336.8|8336.8|8335.6|124
1641966600000|2022-01-12 05:50:00|8337.8|8336.3|8338.5|8337|8338.8|8337.4|8337.3|8336.1|126
1641966900000|2022-01-12 05:55:00|8338.6|8337.1|8338|8336.5|8338.7|8337.4|8337.7|8336.4|103
1641967200000|2022-01-12 06:00:00|8337.9|8336.4|8337.2|8335.7|8338.1|8336.8|8336.6|8335.6|157
1641967500000|2022-01-12 06:05:00|8337.1|8335.6|8337.1|8335.6|8337.8|8336.3|8336.6|8335.5|104
1641967800000|2022-01-12 06:10:00|8337|8335.5|8337.2|8335.7|8337.5|8336.4|8336.4|8335.3|160
1641968100000|2022-01-12 06:15:00|8337.1|8335.6|8336.9|8335.4|8337.6|8336.2|8336.1|8334.8|152
1641968400000|2022-01-12 06:20:00|8337|8335.5|8336.8|8335.3|8337|8335.6|8335.9|8334.4|95
1641968700000|2022-01-12 06:25:00|8336.9|8335.4|8337.3|8335.8|8338|8337|8336|8334.8|191
1641969000000|2022-01-12 06:30:00|8337.4|8335.9|8336.9|8335.4|8337.9|8336.6|8336.6|8335.4|119
1641969300000|2022-01-12 06:35:00|8337|8335.5|8336.8|8335.3|8337.6|8336.4|8336.2|8335.2|181
1641969600000|2022-01-12 06:40:00|8336.7|8335.2|8337.1|8336.2|8337.5|8336.3|8336.4|8335.1|136
1641969900000|2022-01-12 06:45:00|8337.4|8335.9|8337.6|8336.7|8338.9|8337.5|8336.5|8335.3|279
1641970200000|2022-01-12 06:50:00|8337.5|8336.6|8337.8|8336.9|8338.9|8337.6|8337.2|8336.1|280
1641970500000|2022-01-12 06:55:00|8337.4|8336.3|8336.3|8334.8|8338.4|8337.2|8336.1|8334.8|203
1641970800000|2022-01-12 07:00:00|8336.2|8334.7|8334.3|8333.4|8336.8|8335.5|8333.8|8332.6|386
1641971100000|2022-01-12 07:05:00|8334.4|8333.5|8336.2|8334.7|8337.4|8335.9|8334.3|8333.4|287
1641971400000|2022-01-12 07:10:00|8336.1|8334.6|8337.2|8336.3|8337.7|8336.5|8335.5|8334.3|231
1641971700000|2022-01-12 07:15:00|8337.1|8336.2|8335.2|8333.7|8337.4|8336.2|8334.6|8333.3|281
1641972000000|2022-01-12 07:20:00|8334.9|8334|8335.4|8333.9|8336.1|8334.8|8334.5|8333.2|205
1641972300000|2022-01-12 07:25:00|8335.3|8333.8|8335.4|8333.9|8336.2|8335|8333.9|8332.7|387
1641972600000|2022-01-12 07:30:00|8335.3|8333.8|8335.5|8334.6|8336.9|8335.7|8334.7|8333.3|357
1641972900000|2022-01-12 07:35:00|8335.6|8334.7|8334.5|8333.6|8336.5|8335.3|8334.5|8333.4|343
1641973200000|2022-01-12 07:40:00|8334.6|8333.7|8334.7|8333.2|8335.7|8334.5|8334.3|8333.1|251
1641973500000|2022-01-12 07:45:00|8334.6|8333.1|8334.2|8332.7|8335.1|8333.9|8333.2|8331.9|308
1641973800000|2022-01-12 07:50:00|8334.3|8332.8|8333.3|8331.8|8335.4|8334|8333|8331.7|396
1641974100000|2022-01-12 07:55:00|8332.9|8331.4|8334|8333.1|8335.2|8334.1|8332.7|8331.4|459
1641974400000|2022-01-12 08:00:00|8334.1|8333.2|8331.4|8329.9|8334.2|8333.2|8330.8|8329.5|644
1641974700000|2022-01-12 08:05:00|8331.5|8330|8336.9|8335.4|8337.1|8335.9|8331.5|8330|498
1641975000000|2022-01-12 08:10:00|8336.7|8335.2|8333.5|8332.6|8336.7|8335.4|8333.2|8331.9|444
1641975300000|2022-01-12 08:15:00|8333.4|8332.5|8333.8|8332.3|8334.5|8333.2|8332.1|8330.9|503
1641975600000|2022-01-12 08:20:00|8333.9|8332.4|8337|8335.5|8337.8|8336.5|8333.6|8332.1|556
1641975900000|2022-01-12 08:25:00|8336.7|8335.8|8336.6|8335.1|8337.1|8336.1|8334.9|8333.6|436
1641976200000|2022-01-12 08:30:00|8336.7|8335.2|8337.6|8336.1|8338.4|8337.5|8335.9|8334.6|468
1641976500000|2022-01-12 08:35:00|8337.7|8336.2|8341.6|8340.1|8341.8|8340.9|8336.6|8335.5|527
1641976800000|2022-01-12 08:40:00|8341.3|8340.4|8339.6|8338.1|8341.9|8341|8339.2|8338|470
1641977100000|2022-01-12 08:45:00|8339.5|8338|8337.8|8336.3|8339.7|8338.4|8336.8|8335.9|420
1641977400000|2022-01-12 08:50:00|8337.7|8336.2|8339.2|8337.7|8340.8|8339.4|8336.9|8335.7|347
1641977700000|2022-01-12 08:55:00|8339.3|8337.8|8340.9|8339.4|8342|8340.7|8338.4|8337.3|384
1641978000000|2022-01-12 09:00:00|8340.8|8339.3|8340|8338.5|8341.1|8339.6|8338.7|8337.5|490
1641978300000|2022-01-12 09:05:00|8339.8|8338.9|8338.3|8336.8|8339.8|8338.9|8337.4|8336.1|512
1641978600000|2022-01-12 09:10:00|8338.2|8336.7|8340.5|8339|8340.9|8339.9|8337.4|8336.2|375
1641978900000|2022-01-12 09:15:00|8340.3|8338.8|8343.2|8341.7|8343.5|8342.3|8339|8337.8|489
1641979200000|2022-01-12 09:20:00|8343.3|8341.8|8341.1|8339.6|8343.4|8342.3|8340.6|8339.5|438
1641979500000|2022-01-12 09:25:00|8341|8339.5|8342.2|8341.3|8343.4|8342.2|8340|8338.8|431
1641979800000|2022-01-12 09:30:00|8342.1|8341.2|8342.3|8340.8|8343.3|8342|8341.6|8340.4|399
1641980100000|2022-01-12 09:35:00|8342.4|8340.9|8342.6|8341.1|8342.9|8341.7|8340.6|8339.3|374
1641980400000|2022-01-12 09:40:00|8342.7|8341.2|8340.9|8339.4|8342.7|8341.6|8340.3|8339.1|366
1641980700000|2022-01-12 09:45:00|8341|8339.5|8339|8337.5|8342|8340.9|8338.9|8337.5|346
1641981000000|2022-01-12 09:50:00|8339.1|8337.6|8339.1|8338.2|8339.9|8338.8|8338.4|8337.2|369
1641981300000|2022-01-12 09:55:00|8339.2|8338.3|8342.3|8340.8|8343|8341.5|8338.9|8337.7|447
1641981600000|2022-01-12 10:00:00|8342.2|8340.7|8339|8338.1|8342.3|8340.8|8338.4|8337|362
1641981900000|2022-01-12 10:05:00|8339.4|8337.9|8338.9|8337.4|8339.6|8338.3|8337.6|8336.4|315
1641982200000|2022-01-12 10:10:00|8338.8|8337.3|8339.8|8338.3|8342.9|8341.6|8338|8336.6|456
1641982500000|2022-01-12 10:15:00|8339.7|8338.2|8340.9|8339.4|8342.2|8341.1|8338.6|8337.2|402
1641982800000|2022-01-12 10:20:00|8341|8339.5|8342|8340.5|8342.5|8341.3|8338.5|8337.4|401
1641983100000|2022-01-12 10:25:00|8341.9|8340.4|8339.2|8337.7|8341.9|8340.7|8338.8|8337.5|367
1641983400000|2022-01-12 10:30:00|8339.3|8337.8|8339|8338.1|8340.8|8339.6|8338.6|8337.4|341
1641983700000|2022-01-12 10:35:00|8339.1|8338.2|8338.1|8337.2|8339.5|8338.2|8337.5|8336.3|409
1641984000000|2022-01-12 10:40:00|8338|8336.6|8337.7|8336.8|8339.2|8338|8337.4|8336.3|278
1641984300000|2022-01-12 10:45:00|8338|8336.5|8335.3|8334.4|8338.3|8337.2|8334.8|8333.7|430
1641984600000|2022-01-12 10:50:00|8335.4|8334.5|8336.3|8335.4|8337.3|8336|8334.4|8333.1|330
1641984900000|2022-01-12 10:55:00|8336.2|8335.3|8335.1|8333.6|8336.7|8335.7|8334.4|8333.2|324
1641985200000|2022-01-12 11:00:00|8335|8333.5|8333.4|8332.5|8335.2|8334|8333.4|8332.5|277
1641985500000|2022-01-12 11:05:00|8333.5|8332.6|8336|8335.1|8336.5|8335.4|8333.3|8332.2|325
1641985800000|2022-01-12 11:10:00|8335.9|8335|8335.5|8334.6|8337.6|8336.4|8334.8|8333.8|312
1641986100000|2022-01-12 11:15:00|8335.4|8334.5|8335.2|8334.3|8336.3|8335.1|8334.5|8333.3|292
1641986400000|2022-01-12 11:20:00|8335.1|8334.2|8333.7|8332.8|8336.6|8335.6|8333|8332.1|292
1641986700000|2022-01-12 11:25:00|8334|8332.5|8333|8332.1|8334.4|8333.2|8332.9|8331.8|315
1641987000000|2022-01-12 11:30:00|8332.8|8331.9|8333.2|8332.3|8334|8333|8332.4|8331.3|320
1641987300000|2022-01-12 11:35:00|8333.1|8332.2|8332.8|8331.9|8333.7|8332.6|8332.8|8331.6|284
1641987600000|2022-01-12 11:40:00|8332.9|8332|8333.5|8332|8333.8|8332.5|8332.4|8331.3|285
1641987900000|2022-01-12 11:45:00|8333.6|8332.1|8332.9|8332|8333.7|8332.3|8332.5|8331.3|221
1641988200000|2022-01-12 11:50:00|8332.8|8331.9|8332.5|8331.6|8333.3|8332|8332.3|8330.9|299
1641988500000|2022-01-12 11:55:00|8332.6|8331.7|8334|8332.5|8334|8332.6|8332.3|8331.2|384
1641988800000|2022-01-12 12:00:00|8334.1|8332.6|8333.2|8331.7|8334.3|8333.1|8332.5|8331.4|331
1641989100000|2022-01-12 12:05:00|8333|8332.1|8334|8333.1|8335.1|8334|8332.6|8331.5|347
1641989400000|2022-01-12 12:10:00|8334.1|8333.2|8333.3|8332.4|8334.6|8333.4|8333|8331.9|321
1641989700000|2022-01-12 12:15:00|8333.4|8332.5|8333|8332.1|8334.2|8333|8332.5|8331.3|260
1641990000000|2022-01-12 12:20:00|8332.9|8332|8333|8332.1|8333.8|8332.8|8332.6|8331.7|250
1641990300000|2022-01-12 12:25:00|8333.1|8332.2|8332.9|8332|8333.3|8332.4|8332.4|8331.3|260
1641990600000|2022-01-12 12:30:00|8332.8|8331.9|8332.7|8331.8|8332.9|8332|8332.2|8331.3|217
1641990900000|2022-01-12 12:35:00|8332.8|8331.9|8332.4|8331.5|8333.2|8332.2|8332|8331.1|420
1641991200000|2022-01-12 12:40:00|8332.3|8331.4|8329.9|8329|8333.4|8332.5|8329.8|8328.7|354
1641991500000|2022-01-12 12:45:00|8329.8|8328.9|8331.6|8330.1|8332|8330.9|8329.6|8328.5|340
1641991800000|2022-01-12 12:50:00|8331.5|8330|8332|8331.1|8332.7|8331.4|8331|8329.8|385
1641992100000|2022-01-12 12:55:00|8332.1|8331.2|8333.3|8332.4|8333.5|8332.5|8330.1|8329|532
1641992400000|2022-01-12 13:00:00|8333.2|8332.3|8331.6|8330.7|8334.8|8333.4|8331.5|8330.3|465
1641992700000|2022-01-12 13:05:00|8331.7|8330.8|8332.9|8332|8333.9|8332.9|8331.7|8330.5|435
1641993000000|2022-01-12 13:10:00|8332.8|8331.9|8334.3|8333.4|8334.7|8333.6|8332.7|8331.8|397
1641993300000|2022-01-12 13:15:00|8334.4|8333.5|8333.3|8332.4|8335.2|8334.2|8333|8332|428
1641993600000|2022-01-12 13:20:00|8333.2|8332.3|8332.6|8331.1|8335.3|8334.1|8331.6|8330.4|568
1641993900000|2022-01-12 13:25:00|8332.7|8331.2|8333.7|8327.2|8335.3|8333.5|8329.6|8327|792
1641994200000|2022-01-12 13:30:00|8333.8|8329.1|8331.4|8329.9|8335.4|8333.9|8330.4|8326.4|1282
1641994500000|2022-01-12 13:35:00|8331.3|8329.8|8335.7|8334.2|8337.5|8336.6|8329|8327.5|1175
1641994800000|2022-01-12 13:40:00|8335.8|8334.3|8338.6|8337.1|8343.4|8341.9|8335.5|8334|1304
1641995100000|2022-01-12 13:45:00|8338.7|8337.2|8340|8338.5|8340.4|8339|8336.8|8335.3|1054
1641995400000|2022-01-12 13:50:00|8340.1|8338.6|8343.8|8342.9|8344.2|8343.1|8339.8|8338.5|920
1641995700000|2022-01-12 13:55:00|8344.3|8342.8|8342.7|8341.8|8344.3|8343.1|8340.7|8339.7|839
1641996000000|2022-01-12 14:00:00|8342.6|8341.7|8340.4|8339.5|8344.2|8343|8339.7|8338.5|812
1641996300000|2022-01-12 14:05:00|8340.7|8339.2|8337.7|8336.8|8342.5|8341.2|8337.6|8336.7|657
1641996600000|2022-01-12 14:10:00|8337.8|8336.9|8339.6|8338.1|8341.5|8340.2|8336.8|8335.9|688
1641996900000|2022-01-12 14:15:00|8339.4|8337.9|8337.9|8336.4|8340.5|8339.6|8337.2|8335.9|760
1641997200000|2022-01-12 14:20:00|8338|8336.5|8338.5|8337|8341.3|8340.2|8337.7|8336.5|713
1641997500000|2022-01-12 14:25:00|8338.6|8337.1|8338|8337.1|8339.1|8337.8|8336.8|8335.6|657
1641997800000|2022-01-12 14:30:00|8337.8|8336.9|8337.7|8336.8|8339.8|8338.5|8336.2|8335.3|771
1641998100000|2022-01-12 14:35:00|8337.8|8336.9|8339.4|8337.9|8339.8|8338.7|8336|8334.9|728
1641998400000|2022-01-12 14:40:00|8339.2|8338.3|8339.2|8338.3|8341.3|8340.4|8337.5|8336.6|661
1641998700000|2022-01-12 14:45:00|8339.5|8338|8340.6|8339.7|8341.9|8340.7|8338.1|8337.1|680
1641999000000|2022-01-12 14:50:00|8340.5|8339.6|8340.9|8340|8342.1|8341.2|8339.8|8338.9|565
1641999300000|2022-01-12 14:55:00|8341.4|8339.9|8341.6|8340.7|8342.6|8341.5|8338.1|8337.1|736
1641999600000|2022-01-12 15:00:00|8341.3|8340.4|8341.7|8340.2|8343.8|8342.8|8340.6|8339.6|769
1641999900000|2022-01-12 15:05:00|8341.6|8340.1|8339.3|8338.4|8342.3|8341.1|8339.1|8338.2|646
1642000200000|2022-01-12 15:10:00|8339.2|8338.3|8338.8|8337.9|8340.8|8339.9|8337.7|8336.7|541
1642000500000|2022-01-12 15:15:00|8338.7|8337.8|8340.3|8338.8|8342.1|8340.9|8338.4|8337.3|733
1642000800000|2022-01-12 15:20:00|8340.4|8338.9|8342.5|8341.6|8343.3|8342.4|8338.7|8337.6|724
1642001100000|2022-01-12 15:25:00|8342.6|8341.7|8344|8343.1|8344.2|8343.3|8342.3|8341.2|677
1642001400000|2022-01-12 15:30:00|8344.4|8342.9|8342.3|8341.4|8344.4|8343.1|8341.3|8340.1|707
1642001700000|2022-01-12 15:35:00|8342.6|8341.1|8345.6|8344.7|8346.4|8345.2|8342.2|8341.1|706
1642002000000|2022-01-12 15:40:00|8345.7|8344.8|8344.7|8343.8|8346.5|8345.3|8342.4|8341.5|623
1642002300000|2022-01-12 15:45:00|8344.6|8343.7|8346.4|8345.5|8347.3|8346.1|8343.3|8342.4|650
1642002600000|2022-01-12 15:50:00|8346.1|8345.2|8344.2|8342.7|8347.7|8346.8|8342.9|8341.9|676
1642002900000|2022-01-12 15:55:00|8344.1|8343.2|8344.3|8343.4|8345.3|8344.4|8341.7|8340.8|670
1642003200000|2022-01-12 16:00:00|8344.5|8343.6|8345.1|8344.2|8346.3|8345.1|8343.5|8342.5|663
1642003500000|2022-01-12 16:05:00|8345|8344.1|8345.5|8344.6|8347.7|8346.6|8344.6|8343.7|665
1642003800000|2022-01-12 16:10:00|8345.7|8344.8|8344.4|8343.5|8346.2|8345|8343.4|8342.3|592
1642004100000|2022-01-12 16:15:00|8344.3|8343.4|8345.6|8344.7|8345.6|8344.7|8342.7|8341.8|515
1642004400000|2022-01-12 16:20:00|8345.9|8344.4|8344.9|8344|8346.9|8346|8343.5|8342.6|614
1642004700000|2022-01-12 16:25:00|8344.8|8343.9|8343.8|8342.9|8346.1|8345|8343.2|8342.1|523
1642005000000|2022-01-12 16:30:00|8343.7|8342.8|8343.2|8342.3|8344.6|8343.4|8342.4|8341.2|484
1642005300000|2022-01-12 16:35:00|8343.6|8342.1|8342.5|8341.6|8343.7|8342.5|8340.9|8340|476
1642005600000|2022-01-12 16:40:00|8342.4|8341.5|8343.5|8342.6|8345.2|8344.3|8342.3|8341.3|459
1642005900000|2022-01-12 16:45:00|8343.6|8342.7|8343.7|8342.8|8344.5|8343.6|8342.5|8341.4|381
1642006200000|2022-01-12 16:50:00|8343.5|8342.6|8345.9|8345|8346.4|8345.3|8343.3|8342.1|340
1642006500000|2022-01-12 16:55:00|8346|8345.1|8345|8344.1|8347.4|8346.3|8344.8|8343.9|451
1642006800000|2022-01-12 17:00:00|8345.3|8343.8|8346.2|8345.3|8347.1|8346|8345.1|8343.7|445
1642007100000|2022-01-12 17:05:00|8346.3|8345.4|8345.5|8344.6|8347|8346|8344.5|8343.4|397
1642007400000|2022-01-12 17:10:00|8345.4|8344.5|8348.8|8347.9|8349|8347.9|8345.3|8344.4|425
1642007700000|2022-01-12 17:15:00|8349|8348.1|8349.4|8348.5|8350.3|8349|8346.5|8345.6|459
1642008000000|2022-01-12 17:20:00|8349.3|8348.4|8351.9|8350.4|8352.1|8350.8|8349.2|8347.9|381
1642008300000|2022-01-12 17:25:00|8351.7|8350.8|8352|8351.1|8352.9|8351.7|8350.2|8349.1|413
1642008600000|2022-01-12 17:30:00|8352.1|8351.2|8349.7|8348.8|8352.3|8351.2|8349.6|8348.4|346
1642008900000|2022-01-12 17:35:00|8349.6|8348.7|8350.6|8349.7|8351.9|8350.7|8349.2|8348.1|378
1642009200000|2022-01-12 17:40:00|8350.5|8349.6|8351.1|8350.2|8352.4|8351.2|8350.1|8349|333
1642009500000|2022-01-12 17:45:00|8351.4|8349.9|8351.5|8350|8352|8351|8350.8|8349.6|266
1642009800000|2022-01-12 17:50:00|8351.2|8350.3|8351.6|8350.1|8351.8|8350.7|8350.3|8349.2|298
1642010100000|2022-01-12 17:55:00|8351.5|8350|8349.5|8348|8352.1|8350.9|8349|8348|388
1642010400000|2022-01-12 18:00:00|8349.2|8348.3|8349.7|8348.8|8350.8|8349.8|8348.8|8347.9|404
1642010700000|2022-01-12 18:05:00|8349.6|8348.7|8349.1|8348.2|8349.8|8348.9|8348.1|8346.9|290
1642011000000|2022-01-12 18:10:00|8349|8348.1|8348.2|8347.3|8349.6|8348.4|8347.9|8346.9|303
1642011300000|2022-01-12 18:15:00|8348.3|8347.4|8348.4|8347.5|8349.2|8348.3|8347.9|8346.9|333
1642011600000|2022-01-12 18:20:00|8348.5|8347.6|8348.8|8347.9|8350.4|8349.3|8348.4|8347.3|321
1642011900000|2022-01-12 18:25:00|8348.7|8347.8|8347.1|8346.2|8349.2|8348.1|8346.6|8345.5|346
1642012200000|2022-01-12 18:30:00|8346.9|8346|8349.5|8348.6|8349.6|8348.6|8346.9|8346|248
1642012500000|2022-01-12 18:35:00|8349.6|8348.7|8348.5|8347.6|8350.9|8349.7|8348.1|8347.2|242
1642012800000|2022-01-12 18:40:00|8348.4|8347.5|8347|8346.1|8349.1|8347.9|8346.9|8345.8|230
1642013100000|2022-01-12 18:45:00|8347.1|8346.2|8347.5|8346.6|8347.8|8346.9|8346.4|8345.3|253
1642013400000|2022-01-12 18:50:00|8347.6|8346.7|8347.9|8347|8348.5|8347.4|8347.2|8346.1|217
1642013700000|2022-01-12 18:55:00|8348|8347.1|8348.4|8346.9|8348.9|8347.8|8347.6|8346.6|262
1642014000000|2022-01-12 19:00:00|8348.5|8347|8348.8|8347.9|8349.7|8348.8|8348.1|8345.5|307
1642014300000|2022-01-12 19:05:00|8348.9|8348|8349.3|8348.4|8349.5|8348.6|8348.6|8347.4|211
1642014600000|2022-01-12 19:10:00|8349.4|8348.5|8349.1|8348.2|8350.5|8349.6|8348.3|8347|312
1642014900000|2022-01-12 19:15:00|8349.2|8348.3|8349.6|8348.1|8350.1|8348.8|8348.5|8347.4|300
1642015200000|2022-01-12 19:20:00|8349.3|8348.4|8352.2|8350.7|8352.3|8351.1|8349|8347.8|284
1642015500000|2022-01-12 19:25:00|8352.1|8350.6|8352.5|8351.6|8352.8|8351.8|8350.3|8349.1|363
1642015800000|2022-01-12 19:30:00|8352.6|8351.7|8352.1|8351.2|8353|8351.9|8351.4|8350.2|239
1642016100000|2022-01-12 19:35:00|8352.2|8351.3|8352.7|8351.8|8353.5|8352.6|8352.1|8351|296
1642016400000|2022-01-12 19:40:00|8352.6|8351.7|8354.3|8353.4|8355.1|8353.9|8352.2|8351|324
1642016700000|2022-01-12 19:45:00|8354.2|8353.3|8355.5|8354.6|8356|8354.9|8354.2|8353.1|307
1642017000000|2022-01-12 19:50:00|8355.7|8354.8|8354.5|8353.6|8355.9|8354.8|8354|8352.8|398
1642017300000|2022-01-12 19:55:00|8354.4|8353.5|8351|8350.1|8354.7|8353.6|8350|8349.1|538
1642017600000|2022-01-12 20:00:00|8350.9|8350|8351.1|8350.2|8352.5|8351.3|8349.9|8349|564
1642017900000|2022-01-12 20:05:00|8351.2|8350.3|8352.5|8351|8352.6|8351.5|8351.1|8350|235
1642018200000|2022-01-12 20:10:00|8352.4|8350.9|8351.3|8350.4|8352.4|8351.3|8351.3|8350.2|256
1642018500000|2022-01-12 20:15:00|8351.4|8350.5|8351.6|8350.7|8352|8350.8|8350.5|8349.6|272
1642018800000|2022-01-12 20:20:00|8351.7|8350.8|8351.5|8350.6|8352.2|8350.9|8350.2|8348.9|282
1642019100000|2022-01-12 20:25:00|8351.4|8350.5|8351|8350.1|8352|8350.8|8350.7|8349.7|219
1642019400000|2022-01-12 20:30:00|8350.9|8350|8351|8350.1|8351.4|8350.4|8349.4|8348.2|252
1642019700000|2022-01-12 20:35:00|8350.9|8350|8350.6|8349.1|8351.4|8350.3|8349.7|8348.4|243
1642020000000|2022-01-12 20:40:00|8350.5|8349|8349.4|8348.5|8351.2|8350.1|8349.2|8348.1|254
1642020300000|2022-01-12 20:45:00|8349.3|8348.4|8350.6|8349.1|8350.8|8349.5|8349.1|8348.1|272
1642020600000|2022-01-12 20:50:00|8350.5|8349|8350.5|8349.6|8351.6|8350.5|8349.4|8348.1|249
1642020900000|2022-01-12 20:55:00|8350.4|8349.5|8351.4|8350.5|8353|8351.8|8349.4|8348.2|414
1642021200000|2022-01-12 21:00:00|8351.9|8350.4|8350.6|8349.1|8352|8350.7|8350.1|8348.9|245
1642021500000|2022-01-12 21:05:00|8350.7|8349.2|8351.5|8350|8351.6|8350.5|8350.1|8349|186
1642021800000|2022-01-12 21:10:00|8351.6|8350.1|8351.3|8349.8|8351.6|8350.3|8350.5|8349.3|129
1642022100000|2022-01-12 21:15:00|8351|8350.1|8351.7|8350.2|8351.9|8350.7|8351|8349.7|149
1642022400000|2022-01-12 21:20:00|8351.2|8350.3|8350.2|8348.7|8351.5|8350.5|8349.7|8348.4|301
1642022700000|2022-01-12 21:25:00|8350.3|8348.8|8349|8348.1|8350.5|8349.2|8348.5|8347.4|321
1642023000000|2022-01-12 21:30:00|8349.1|8348.2|8348.3|8346.8|8349.6|8348.4|8348.1|8346.8|259
1642023300000|2022-01-12 21:35:00|8348.4|8346.9|8349.4|8348.5|8351.2|8349.9|8348|8346.7|320
1642023600000|2022-01-12 21:40:00|8349.5|8348.6|8349.2|8347.7|8350.3|8349|8349|8347.6|184
1642023900000|2022-01-12 21:45:00|8349.1|8347.6|8350.4|8348.9|8350.4|8348.9|8349.1|8347.6|152
1642024200000|2022-01-12 21:50:00|8351.4|8348.8|8351.8|8346.2|8354.6|8350.1|8348.2|8344.2|1186
1642024500000|2022-01-12 21:55:00|8351.1|8346.3|8355.5|8344.5|8356.2|8348.2|8348.6|8342.8|1246
1642024800000|2022-01-12 22:00:00|8356|8345|8352.3|8341.3|8356.5|8346.6|8350.7|8339.7|62
1642025100000|2022-01-12 22:05:00|8351.7|8340.7|8352.8|8342.8|8353.9|8345.7|8351.6|8340.6|121
1642025400000|2022-01-12 22:10:00|8353.4|8342.4|8353.4|8343|8354.6|8344.8|8352|8341.5|242
1642025700000|2022-01-12 22:15:00|8353.3|8343.1|8353|8343.8|8353.7|8344.5|8351.2|8342.3|267
1642026000000|2022-01-12 22:20:00|8352.8|8343.7|8351.8|8343.6|8353.6|8345.5|8351.5|8342.3|263
1642026300000|2022-01-12 22:25:00|8351.7|8343.7|8351.9|8344.9|8352.4|8344.9|8350.1|8339.1|177
1642026600000|2022-01-12 22:30:00|8351.6|8343.9|8350.7|8344.6|8352.2|8345.5|8350.6|8342.9|293
1642026900000|2022-01-12 22:35:00|8350.8|8344.4|8350.8|8345.2|8351.7|8346.5|8350.5|8344.1|141
1642027200000|2022-01-12 22:40:00|8350.7|8345.1|8351.5|8344.1|8351.8|8346.5|8350.5|8343.8|178
1642027500000|2022-01-12 22:45:00|8351.6|8344.4|8350.6|8343.5|8351.8|8345.3|8348.2|8342.5|264
1642027800000|2022-01-12 22:50:00|8350.4|8343.7|8351.6|8343.2|8351.7|8345.1|8349.9|8342|235
1642028100000|2022-01-12 22:55:00|8351.3|8343.8|8349.9|8344.3|8351.3|8345.1|8348.9|8342.5|271
1642028400000|2022-01-12 23:00:00|8349.6|8344.8|8348.3|8346.8|8350.1|8347.2|8348.1|8343.4|422
1642028700000|2022-01-12 23:05:00|8348.2|8346.7|8348.9|8347.4|8349.9|8347.9|8348.1|8346|201
1642029000000|2022-01-12 23:10:00|8349|8347.5|8348.7|8347.2|8349.4|8347.7|8348.4|8346.9|111
1642029300000|2022-01-12 23:15:00|8348.6|8347.1|8348.9|8347.4|8349|8347.5|8348.6|8347.1|79
1642029600000|2022-01-12 23:20:00|8348.8|8347.3|8349.2|8347.7|8349.3|8347.8|8348.8|8347.3|67
1642029900000|2022-01-12 23:25:00|8349.3|8347.8|8348.2|8346.7|8349.3|8347.8|8347.4|8345.9|163
1642030200000|2022-01-12 23:30:00|8348.3|8346.8|8348.4|8346.9|8348.5|8347|8347.8|8346.3|184
1642030500000|2022-01-12 23:35:00|8348.3|8346.8|8347.2|8345.7|8348.4|8346.9|8347.1|8345.6|108
1642030800000|2022-01-12 23:40:00|8347.3|8345.8|8347.6|8346.1|8347.9|8346.4|8347|8345.5|153
1642031100000|2022-01-12 23:45:00|8347.5|8346|8347.8|8346.3|8348.2|8346.8|8347.3|8345.8|139
1642031400000|2022-01-12 23:50:00|8348|8346.5|8347.7|8346.2|8348.1|8346.6|8347.3|8345.8|153
1642031700000|2022-01-12 23:55:00|8347.6|8346.1|8347.1|8345.6|8348.1|8346.6|8347.1|8345.6|117
1642032000000|2022-01-13 00:00:00|8347.2|8345.7|8347.8|8346.3|8349.3|8347.8|8347.1|8345.6|320
1642032300000|2022-01-13 00:05:00|8347.9|8346.4|8349.8|8348.3|8349.9|8348.4|8347.3|8345.8|315
1642032600000|2022-01-13 00:10:00|8349.7|8348.2|8349.9|8348.4|8350.2|8348.9|8348.4|8347.1|229
1642032900000|2022-01-13 00:15:00|8349.7|8348.8|8348.9|8347.4|8350.5|8349|8348.8|8347.3|246
1642033200000|2022-01-13 00:20:00|8349|8347.5|8349|8347.5|8350|8348.7|8348.8|8347.4|145
1642033500000|2022-01-13 00:25:00|8348.9|8347.4|8347.3|8345.8|8349|8347.6|8347|8345.8|173
1642033800000|2022-01-13 00:30:00|8347.4|8345.9|8347.5|8346|8347.9|8346.7|8346.9|8345.5|178
1642034100000|2022-01-13 00:35:00|8347.4|8345.9|8347.6|8346.1|8347.9|8346.4|8347.1|8345.7|121
1642034400000|2022-01-13 00:40:00|8347.5|8346|8348.7|8347.2|8348.7|8347.6|8347.3|8345.8|171
1642034700000|2022-01-13 00:45:00|8348.8|8347.3|8348.9|8347.4|8349.4|8348.1|8348.5|8347|172
1642035000000|2022-01-13 00:50:00|8349|8347.5|8347.3|8345.8|8349|8347.5|8347.1|8345.8|189
1642035300000|2022-01-13 00:55:00|8347.1|8345.6|8346.9|8346|8347.8|8346.6|8346.6|8345.1|208
1642035600000|2022-01-13 01:00:00|8347|8346.1|8347.9|8346.4|8348.3|8347|8346.6|8345.1|247
1642035900000|2022-01-13 01:05:00|8347.8|8346.3|8348.2|8346.7|8348.4|8347.1|8347.5|8346.1|166
1642036200000|2022-01-13 01:10:00|8348.3|8346.8|8348.1|8346.6|8349.2|8348|8348|8346.5|202
1642036500000|2022-01-13 01:15:00|8348.2|8346.7|8346.8|8345.3|8348.2|8346.9|8345.9|8344.6|369
1642036800000|2022-01-13 01:20:00|8346.7|8345.2|8346.5|8345|8347.2|8345.8|8345.6|8344.4|249
1642037100000|2022-01-13 01:25:00|8346.4|8344.9|8345.3|8344.4|8346.6|8345.2|8345.1|8343.9|329
1642037400000|2022-01-13 01:30:00|8345.5|8344|8345.7|8344.2|8346.1|8344.9|8345|8343.7|264
1642037700000|2022-01-13 01:35:00|8345.8|8344.3|8345.8|8344.3|8346.1|8344.9|8344.8|8343.5|195
1642038000000|2022-01-13 01:40:00|8345.9|8345|8346.3|8345.4|8347.4|8346.2|8345.8|8344.6|217
1642038300000|2022-01-13 01:45:00|8346.5|8345|8345.6|8344.1|8347.7|8346.4|8345.4|8344.1|217
1642038600000|2022-01-13 01:50:00|8345.7|8344.2|8344.9|8343.4|8347|8345.6|8344.8|8343.4|213
1642038900000|2022-01-13 01:55:00|8344.8|8343.3|8345.5|8344.6|8345.9|8344.6|8344.1|8342.8|465
1642039200000|2022-01-13 02:00:00|8345.8|8344.3|8345.6|8344.1|8346.1|8345|8344.3|8343.3|331
1642039500000|2022-01-13 02:05:00|8345.8|8344.3|8345.7|8344.2|8346.6|8345.4|8345.3|8344.1|225
1642039800000|2022-01-13 02:10:00|8345.4|8344.5|8344.7|8343.2|8345.6|8344.5|8344.2|8342.8|224
1642040100000|2022-01-13 02:15:00|8344.6|8343.1|8343.6|8342.1|8344.9|8343.4|8341.6|8340.5|293
1642040400000|2022-01-13 02:20:00|8343.5|8342|8343.1|8341.6|8344.3|8343.2|8342.9|8341.5|233
1642040700000|2022-01-13 02:25:00|8343|8341.5|8342.4|8341.5|8343.4|8341.9|8342.2|8341|160
1642041000000|2022-01-13 02:30:00|8342.3|8341.4|8342.9|8341.4|8343.1|8341.7|8341.9|8340.6|173
1642041300000|2022-01-13 02:35:00|8342.8|8341.3|8343|8341.5|8343.3|8342.2|8342.3|8340.9|169
1642041600000|2022-01-13 02:40:00|8343.1|8341.6|8343.3|8341.8|8343.6|8342.2|8342.5|8341.4|156
1642041900000|2022-01-13 02:45:00|8343.2|8341.7|8343.3|8341.8|8343.8|8342.5|8342.9|8341.6|153
1642042200000|2022-01-13 02:50:00|8343.4|8341.9|8343|8341.5|8343.7|8342.5|8342.7|8341.4|178
1642042500000|2022-01-13 02:55:00|8343.1|8341.6|8342.6|8341.1|8343.1|8341.7|8341.7|8340.6|172
1642042800000|2022-01-13 03:00:00|8342.7|8341.2|8344.3|8342.8|8344.3|8343.1|8342|8340.7|237
1642043100000|2022-01-13 03:05:00|8344|8343.1|8343.4|8341.9|8344.5|8343.4|8342.5|8341.2|270
1642043400000|2022-01-13 03:10:00|8343.5|8342|8342.8|8341.3|8343.7|8342.5|8341|8339.7|326
1642043700000|2022-01-13 03:15:00|8342.7|8341.2|8342.5|8341|8343.1|8341.8|8342|8340.8|187
1642044000000|2022-01-13 03:20:00|8342.4|8340.9|8342.6|8341.7|8343.3|8342|8342.4|8340.9|183
1642044300000|2022-01-13 03:25:00|8342.9|8341.4|8342.7|8341.2|8343.1|8341.9|8342.2|8341|166
1642044600000|2022-01-13 03:30:00|8342.6|8341.1|8343.1|8341.6|8343.2|8342|8342.5|8341.1|129
1642044900000|2022-01-13 03:35:00|8343.2|8341.7|8343.4|8341.9|8343.7|8342.6|8342.9|8341.6|144
1642045200000|2022-01-13 03:40:00|8343.3|8341.8|8343.9|8342.4|8344.3|8343.1|8343.3|8341.8|132
1642045500000|2022-01-13 03:45:00|8344|8342.5|8346.1|8344.6|8346.1|8345.1|8343.5|8342.4|194
1642045800000|2022-01-13 03:50:00|8346.2|8344.7|8346.2|8344.7|8346.7|8345.4|8345.7|8344.3|200
1642046100000|2022-01-13 03:55:00|8346.3|8344.8|8345.5|8344.6|8346.5|8345.2|8345.5|8344.2|212
1642046400000|2022-01-13 04:00:00|8345.6|8344.7|8345.3|8344.4|8346.6|8345.4|8345.2|8343.9|197
1642046700000|2022-01-13 04:05:00|8345.2|8344.3|8345.7|8344.8|8346.1|8344.9|8345.1|8343.9|145
1642047000000|2022-01-13 04:10:00|8345.8|8344.9|8346|8344.5|8346.2|8344.9|8345.2|8343.9|126
1642047300000|2022-01-13 04:15:00|8346.2|8344.7|8346.1|8345.2|8346.5|8345.2|8345.3|8344.2|105
1642047600000|2022-01-13 04:20:00|8346.4|8344.9|8346.3|8344.8|8347|8345.7|8346.1|8344.8|161
1642047900000|2022-01-13 04:25:00|8346.2|8344.7|8346.5|8345|8346.8|8345.3|8346.2|8344.7|157
1642048200000|2022-01-13 04:30:00|8346.4|8344.9|8345.6|8344.1|8346.4|8344.9|8345|8343.8|167
1642048500000|2022-01-13 04:35:00|8345.7|8344.2|8345|8344.1|8345.8|8344.7|8344.9|8343.6|145
1642048800000|2022-01-13 04:40:00|8344.9|8344|8345.6|8344.1|8346|8344.8|8344.8|8343.6|167
1642049100000|2022-01-13 04:45:00|8345.7|8344.2|8345.3|8344.4|8346.1|8344.7|8345.2|8344|96
1642049400000|2022-01-13 04:50:00|8345.4|8344.5|8346|8344.5|8346.8|8345.3|8344.2|8343.1|171
1642049700000|2022-01-13 04:55:00|8345.6|8344.7|8344.3|8342.8|8345.9|8344.8|8344.1|8342.8|171
1642050000000|2022-01-13 05:00:00|8344.4|8342.9|8343.9|8342.4|8344.4|8342.9|8343.5|8342.2|140
1642050300000|2022-01-13 05:05:00|8343.8|8342.3|8344.7|8343.2|8344.8|8343.5|8343.7|8342.2|125
1642050600000|2022-01-13 05:10:00|8344.6|8343.1|8343.8|8342.3|8344.8|8343.5|8343.1|8341.6|148
1642050900000|2022-01-13 05:15:00|8343.9|8342.4|8344.8|8343.3|8345|8343.7|8343.8|8342.4|157
1642051200000|2022-01-13 05:20:00|8344.7|8343.2|8345.4|8343.9|8345.5|8344.2|8344.3|8343.1|142
1642051500000|2022-01-13 05:25:00|8345.3|8343.8|8344.9|8344|8345.5|8344.3|8344.8|8343.4|118
1642051800000|2022-01-13 05:30:00|8344.8|8343.9|8345.3|8343.8|8345.4|8344.3|8344.7|8343.5|164
1642052100000|2022-01-13 05:35:00|8345.4|8343.9|8345.7|8344.2|8346.2|8344.9|8345.1|8343.9|100
1642052400000|2022-01-13 05:40:00|8345.6|8344.1|8345.9|8345|8346.3|8345.2|8345.4|8344|114
1642052700000|2022-01-13 05:45:00|8346|8345.1|8345.8|8344.3|8346.2|8345.1|8345.4|8344.1|119
1642053000000|2022-01-13 05:50:00|8345.9|8344.4|8346|8344.5|8346.5|8345.2|8345.5|8344.1|201
1642053300000|2022-01-13 05:55:00|8346.1|8344.6|8345.9|8344.4|8346.5|8345.3|8344.9|8343.5|206
1642053600000|2022-01-13 06:00:00|8346|8344.5|8346.6|8345.1|8347.2|8345.9|8345.9|8344.4|236
1642053900000|2022-01-13 06:05:00|8346.5|8345|8347.4|8345.9|8347.6|8346.3|8345.7|8344.6|207
1642054200000|2022-01-13 06:10:00|8347.6|8346.1|8346.5|8345|8347.8|8346.5|8346.3|8344.9|166
1642054500000|2022-01-13 06:15:00|8346.6|8345.1|8346.7|8345.8|8347.8|8346.7|8346.2|8344.9|270
1642054800000|2022-01-13 06:20:00|8347|8345.5|8346.7|8345.8|8347.3|8346.1|8346.3|8345.2|201
1642055100000|2022-01-13 06:25:00|8346.8|8345.9|8347.7|8346.2|8348.3|8347|8346.7|8345.5|191
1642055400000|2022-01-13 06:30:00|8347.8|8346.3|8347.8|8346.9|8348.2|8346.9|8346.8|8345.7|192
1642055700000|2022-01-13 06:35:00|8348|8346.5|8348.3|8346.8|8348.5|8347.4|8347.5|8346.4|139
1642056000000|2022-01-13 06:40:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.4|8347.6|8346.1|169
1642056300000|2022-01-13 06:45:00|8348|8346.5|8345.7|8344.2|8348|8346.5|8345.3|8343.8|241
1642056600000|2022-01-13 06:50:00|8345.6|8344.1|8345.7|8344.2|8345.8|8344.6|8344.7|8343.5|239
1642056900000|2022-01-13 06:55:00|8345.6|8344.1|8343.4|8341.9|8345.6|8344.1|8343.1|8341.8|177
1642057200000|2022-01-13 07:00:00|8343.5|8342|8345.4|8343.9|8345.4|8344|8342.9|8341.7|351
1642057500000|2022-01-13 07:05:00|8345|8344.1|8341.7|8340.8|8345.2|8344.1|8341.6|8340.6|199
1642057800000|2022-01-13 07:10:00|8341.8|8340.9|8343.2|8341.7|8343.4|8342.2|8341|8340|295
1642058100000|2022-01-13 07:15:00|8343.1|8341.6|8343.9|8343|8344.4|8343.3|8343.1|8341.6|290
1642058400000|2022-01-13 07:20:00|8343.8|8342.9|8344.1|8342.6|8345.6|8344.3|8342.8|8341.5|394
1642058700000|2022-01-13 07:25:00|8344.2|8342.7|8343.7|8342.2|8344.2|8342.9|8342.1|8340.6|363
1642059000000|2022-01-13 07:30:00|8343.6|8342.1|8349.6|8348.1|8351.9|8350.4|8343.2|8342.1|565
1642059300000|2022-01-13 07:35:00|8349.7|8348.2|8349.9|8348.4|8350.3|8349.1|8347.4|8346.3|506
1642059600000|2022-01-13 07:40:00|8349.8|8348.3|8349.7|8348.8|8351.8|8350.6|8348.8|8347.5|494
1642059900000|2022-01-13 07:45:00|8350|8348.5|8352.1|8351.2|8352.5|8351.2|8349|8348|404
1642060200000|2022-01-13 07:50:00|8352.3|8350.8|8351.5|8350|8352.3|8350.9|8349.6|8348.6|426
1642060500000|2022-01-13 07:55:00|8351.4|8349.9|8349.5|8348.6|8352.7|8351.5|8348.7|8347.6|425
1642060800000|2022-01-13 08:00:00|8349.4|8348.5|8350.1|8349.2|8351.8|8350.6|8346.8|8345.6|755
1642061100000|2022-01-13 08:05:00|8350.2|8349.3|8353|8351.5|8354.7|8353.7|8350.1|8348.8|618
1642061400000|2022-01-13 08:10:00|8352.6|8351.7|8352.8|8351.9|8354.6|8353.4|8352.2|8351|508
1642061700000|2022-01-13 08:15:00|8352.9|8352|8353.3|8352.4|8354.5|8353.3|8352.1|8351|601
1642062000000|2022-01-13 08:20:00|8353.5|8352.6|8348.3|8346.8|8353.5|8352.6|8348.1|8346.7|515
1642062300000|2022-01-13 08:25:00|8348|8347.1|8349.1|8348.2|8349.8|8348.7|8347.2|8345.9|532
1642062600000|2022-01-13 08:30:00|8349.2|8348.3|8350.2|8349.3|8351.4|8350.2|8348.2|8347.3|446
1642062900000|2022-01-13 08:35:00|8350.1|8349.2|8350|8348.5|8352.9|8351.7|8348.8|8347.7|575
1642063200000|2022-01-13 08:40:00|8349.9|8348.4|8344.4|8343.5|8350.7|8349.6|8344.2|8343.3|503
1642063500000|2022-01-13 08:45:00|8344.5|8343.6|8348.7|8347.8|8349.6|8348.3|8344.4|8343.2|503
1642063800000|2022-01-13 08:50:00|8348.6|8347.7|8348.9|8348|8349.6|8348.6|8347.3|8346.4|318
1642064100000|2022-01-13 08:55:00|8349|8348.1|8349.4|8347.9|8349.6|8348.7|8347.9|8346.9|513
1642064400000|2022-01-13 09:00:00|8349.3|8347.8|8349.1|8348.2|8351.6|8350.2|8348.3|8346.8|618
1642064700000|2022-01-13 09:05:00|8349.2|8348.3|8350.4|8349.5|8351.3|8350.1|8347.4|8346.1|564
1642065000000|2022-01-13 09:10:00|8350.3|8349.4|8350.3|8349.4|8352.9|8351.6|8349.7|8348.6|361
1642065300000|2022-01-13 09:15:00|8350.4|8349.5|8350.1|8349.2|8351.3|8350.1|8349.4|8348.3|383
1642065600000|2022-01-13 09:20:00|8350|8349.1|8348.9|8348|8350.7|8349.5|8347.5|8346.3|434
1642065900000|2022-01-13 09:25:00|8348.8|8347.9|8347.8|8346.3|8350.4|8349.5|8346.5|8345.3|453
1642066200000|2022-01-13 09:30:00|8347.9|8346.4|8346.2|8345.3|8349.6|8348.4|8346.2|8345.1|378
1642066500000|2022-01-13 09:35:00|8346.3|8345.4|8348.7|8347.2|8348.8|8347.6|8345.8|8344.7|387
1642066800000|2022-01-13 09:40:00|8348.3|8347.4|8354.7|8353.8|8355|8353.9|8347.6|8346.6|475
1642067100000|2022-01-13 09:45:00|8354.8|8353.9|8353.2|8352.3|8355.5|8354.4|8352.3|8351.4|501
1642067400000|2022-01-13 09:50:00|8353.3|8352.4|8351.2|8349.7|8353.6|8352.6|8350.8|8349.6|403
1642067700000|2022-01-13 09:55:00|8351.3|8349.8|8351.2|8349.7|8352.2|8350.9|8350.1|8349.2|451
1642068000000|2022-01-13 10:00:00|8351.3|8349.8|8349.4|8348.5|8351.3|8350|8348.2|8347.1|509
1642068300000|2022-01-13 10:05:00|8349.5|8348.6|8350.7|8349.8|8353.1|8351.8|8348.4|8347.2|530
1642068600000|2022-01-13 10:10:00|8351.2|8349.7|8348.5|8347.6|8351.2|8350|8347.4|8346.5|475
1642068900000|2022-01-13 10:15:00|8348.6|8347.7|8347.2|8345.7|8349|8347.8|8346.5|8345.4|460
1642069200000|2022-01-13 10:20:00|8346.9|8346|8344.5|8343.6|8347.6|8346.4|8344.1|8343.1|417
1642069500000|2022-01-13 10:25:00|8344.6|8343.7|8343.2|8341.7|8344.9|8344|8340.6|8339.4|575
1642069800000|2022-01-13 10:30:00|8343.3|8341.8|8343.2|8341.7|8344.4|8343.4|8341.1|8339.9|463
1642070100000|2022-01-13 10:35:00|8343.3|8341.8|8342.5|8341.6|8345.7|8344.7|8342.4|8341.3|520
1642070400000|2022-01-13 10:40:00|8342.6|8341.7|8341.7|8340.8|8342.7|8341.7|8340.2|8338.7|414
1642070700000|2022-01-13 10:45:00|8341.9|8341|8340.9|8340|8342.4|8341.3|8340.6|8339.5|377
1642071000000|2022-01-13 10:50:00|8341.3|8340.4|8341.3|8340.4|8342.2|8341.2|8340.5|8339.4|400
1642071300000|2022-01-13 10:55:00|8341.4|8340.5|8339.8|8338.3|8342|8340.9|8339.5|8338.3|329
1642071600000|2022-01-13 11:00:00|8339.9|8338.4|8338.2|8337.3|8341.4|8340.2|8337.1|8336.2|407
1642071900000|2022-01-13 11:05:00|8338.1|8337.2|8338.6|8337.7|8340.4|8339.5|8337.2|8335.9|344
1642072200000|2022-01-13 11:10:00|8338.5|8337.6|8340.3|8339.4|8340.6|8339.5|8337.9|8336.8|443
1642072500000|2022-01-13 11:15:00|8340.2|8339.3|8340.6|8339.1|8342.3|8341.3|8338.8|8337.8|591
1642072800000|2022-01-13 11:20:00|8340.7|8339.2|8342.3|8340.8|8343.3|8342.1|8340.1|8339.2|512
1642073100000|2022-01-13 11:25:00|8342.2|8340.7|8342.1|8341.2|8343.4|8342.2|8341.2|8340|427
1642073400000|2022-01-13 11:30:00|8342.5|8341|8341.7|8340.2|8343.1|8341.9|8340.6|8339.6|427
1642073700000|2022-01-13 11:35:00|8341.9|8340.4|8340.2|8339.3|8342.3|8341|8338.5|8335.8|429
1642074000000|2022-01-13 11:40:00|8340.3|8339.4|8340.6|8339.7|8342.1|8340.9|8339.4|8338.2|410
1642074300000|2022-01-13 11:45:00|8340.5|8339.6|8340.3|8339.4|8341.2|8340.1|8339.9|8338.5|372
1642074600000|2022-01-13 11:50:00|8340.2|8339.3|8343.6|8342.7|8343.9|8342.9|8339.9|8338.6|391
1642074900000|2022-01-13 11:55:00|8343.2|8342.3|8350.1|8349.2|8350.7|8349.8|8342.8|8341.7|768
1642075200000|2022-01-13 12:00:00|8350.2|8349.3|8349.1|8347.6|8352.8|8351.9|8348.1|8346.9|920
1642075500000|2022-01-13 12:05:00|8348.8|8347.9|8349.9|8348.4|8351.3|8349.8|8346.5|8345.4|479
1642075800000|2022-01-13 12:10:00|8349.7|8348.2|8346.3|8344.8|8349.7|8348.2|8345.8|8344.8|374
1642076100000|2022-01-13 12:15:00|8346.4|8344.9|8348.3|8347.4|8349.5|8348.3|8345.9|8344.7|366
1642076400000|2022-01-13 12:20:00|8348.4|8347.5|8350.1|8349.2|8351.2|8350.2|8348.2|8347.1|449
1642076700000|2022-01-13 12:25:00|8350|8349.1|8350.8|8349.9|8351.2|8350.3|8349.5|8348.3|424
1642077000000|2022-01-13 12:30:00|8350.7|8349.8|8350.1|8348.6|8352.6|8351.3|8349.7|8348.4|381
1642077300000|2022-01-13 12:35:00|8350|8348.5|8350.7|8349.8|8352.1|8350.8|8348.4|8347.4|394
1642077600000|2022-01-13 12:40:00|8350.8|8349.9|8354.2|8353.3|8355.2|8354.3|8350.4|8349.2|434
1642077900000|2022-01-13 12:45:00|8354.3|8353.4|8351.8|8350.9|8355.4|8354.2|8351.7|8350.8|409
1642078200000|2022-01-13 12:50:00|8352|8351.1|8353.2|8351.7|8354.2|8353|8350.9|8349.7|426
1642078500000|2022-01-13 12:55:00|8353|8352.1|8355.4|8354.5|8355.7|8354.5|8352.5|8351.2|527
1642078800000|2022-01-13 13:00:00|8355.5|8354.6|8358.7|8357.8|8359.5|8358.3|8355.5|8354.6|624
1642079100000|2022-01-13 13:05:00|8358.6|8357.7|8355.9|8355|8359.9|8358.6|8355.8|8354.5|387
1642079400000|2022-01-13 13:10:00|8356|8355.1|8354.7|8353.8|8356|8355.1|8354.2|8353|464
1642079700000|2022-01-13 13:15:00|8354.5|8353.6|8353.1|8352.2|8355.7|8354.8|8353|8352.1|537
1642080000000|2022-01-13 13:20:00|8352.9|8352|8352.7|8351.8|8355.2|8354.3|8352.1|8350.9|456
1642080300000|2022-01-13 13:25:00|8352.9|8352|8356.9|8354.6|8357|8354.8|8352.9|8352|421
1642080600000|2022-01-13 13:30:00|8356.5|8355|8353.4|8352.5|8358|8356.5|8351.2|8350|899
1642080900000|2022-01-13 13:35:00|8353.7|8352.8|8352.9|8352|8354.2|8353|8351.4|8350.2|625
1642081200000|2022-01-13 13:40:00|8352.8|8351.9|8349.5|8348.6|8353.6|8352.4|8348.2|8347.1|628
1642081500000|2022-01-13 13:45:00|8349.4|8348.5|8350.6|8349.7|8350.9|8349.7|8347.8|8346.9|530
1642081800000|2022-01-13 13:50:00|8350.9|8349.4|8349|8348.1|8350.9|8350|8347.4|8346.5|446
1642082100000|2022-01-13 13:55:00|8349.2|8348.3|8350.6|8349.7|8351.3|8350.2|8348.2|8347.2|608
1642082400000|2022-01-13 14:00:00|8350.8|8349.9|8350.5|8349.6|8352.1|8350.9|8348.4|8347.3|639
1642082700000|2022-01-13 14:05:00|8350.4|8349.5|8352|8351.1|8352.4|8351.4|8349.1|8348.2|519
1642083000000|2022-01-13 14:10:00|8352.1|8351.2|8352.1|8351.2|8353.5|8352.5|8350.5|8349.3|524
1642083300000|2022-01-13 14:15:00|8352.2|8351.3|8352.1|8351.2|8354.9|8353.7|8352|8350.9|580
1642083600000|2022-01-13 14:20:00|8352|8351.1|8351.4|8350.5|8352.1|8351.2|8350.1|8349.1|450
1642083900000|2022-01-13 14:25:00|8351.2|8350.3|8350.3|8349.4|8352.6|8351.6|8350.1|8349.2|408
1642084200000|2022-01-13 14:30:00|8350.2|8349.3|8352.5|8351.6|8353.3|8352.2|8350|8349.1|562
1642084500000|2022-01-13 14:35:00|8352.4|8351.5|8352.8|8351.9|8353.7|8352.6|8351.5|8350.6|532
1642084800000|2022-01-13 14:40:00|8352.9|8352|8352.3|8350.8|8354.6|8353.4|8351.6|8350.5|539
1642085100000|2022-01-13 14:45:00|8352.4|8350.9|8351.5|8350.6|8353.1|8352|8350.8|8349.7|598
1642085400000|2022-01-13 14:50:00|8351.6|8350.7|8351.8|8350.3|8352.7|8351.6|8350.7|8349.8|618
1642085700000|2022-01-13 14:55:00|8351.6|8350.7|8347.8|8346.3|8352.3|8351.2|8347.2|8345.9|790
1642086000000|2022-01-13 15:00:00|8347.6|8346.1|8346.1|8345.2|8348.5|8347.4|8346|8345|810
1642086300000|2022-01-13 15:05:00|8346.2|8345.3|8348.7|8347.8|8349.1|8348.2|8345.8|8344.4|545
1642086600000|2022-01-13 15:10:00|8348.8|8347.9|8349.9|8349|8350.5|8349.5|8348|8346.8|490
1642086900000|2022-01-13 15:15:00|8349.8|8348.9|8346.4|8345.5|8350.5|8349.6|8346.2|8345.3|597
1642087200000|2022-01-13 15:20:00|8346.3|8345.4|8346.9|8346|8347|8346|8344.5|8343.2|641
1642087500000|2022-01-13 15:25:00|8346.8|8345.9|8340.6|8339.1|8348.1|8347|8340.2|8339|748
1642087800000|2022-01-13 15:30:00|8340.8|8339.3|8340.2|8338.7|8343.3|8342.3|8339.3|8338.3|825
1642088100000|2022-01-13 15:35:00|8340.3|8338.8|8340.3|8339.4|8341.5|8340.5|8339.1|8337.7|744
1642088400000|2022-01-13 15:40:00|8340.4|8339.5|8340.9|8340|8342.8|8341.6|8340.2|8339.1|687
1642088700000|2022-01-13 15:45:00|8341.3|8339.8|8340.8|8339.9|8341.7|8340.5|8338.6|8337.6|733
1642089000000|2022-01-13 15:50:00|8341|8340.1|8346.8|8345.9|8347.6|8346.7|8340.7|8339.8|966
1642089300000|2022-01-13 15:55:00|8346.7|8345.8|8344.8|8343.9|8347.5|8346.4|8344.1|8342.9|943
1642089600000|2022-01-13 16:00:00|8344.9|8344|8345|8344.1|8345.4|8344.5|8343.4|8342.5|767
1642089900000|2022-01-13 16:05:00|8344.8|8343.9|8347.8|8346.3|8349.4|8348.3|8344.8|8343.8|713
1642090200000|2022-01-13 16:10:00|8347.5|8346.6|8347.3|8346.4|8349.2|8348|8346.5|8345.4|564
1642090500000|2022-01-13 16:15:00|8347.1|8346.2|8348|8347.1|8349.9|8349|8346.4|8345.3|511
1642090800000|2022-01-13 16:20:00|8347.9|8347|8350|8349.1|8350.4|8349.4|8347.6|8346.4|462
1642091100000|2022-01-13 16:25:00|8350.1|8349.2|8348.4|8347.5|8351.2|8350|8347.4|8346.3|461
1642091400000|2022-01-13 16:30:00|8348.7|8347.8|8350.6|8349.7|8351.4|8350|8348.4|8347.4|455
1642091700000|2022-01-13 16:35:00|8350.5|8349.6|8349.6|8348.7|8351.4|8350.2|8349.5|8348.4|465
1642092000000|2022-01-13 16:40:00|8349.9|8349|8349.8|8348.9|8351.3|8350.2|8349.6|8348.4|352
1642092300000|2022-01-13 16:45:00|8349.7|8348.8|8349.9|8348.4|8350.2|8349|8347.6|8346.5|449
1642092600000|2022-01-13 16:50:00|8349.8|8348.3|8350.9|8349.4|8350.9|8349.6|8348.4|8347.5|422
1642092900000|2022-01-13 16:55:00|8350.8|8349.3|8354.6|8353.1|8355.6|8354.6|8350.6|8349.3|460
1642093200000|2022-01-13 17:00:00|8354.7|8353.2|8355|8354.1|8355.7|8354.6|8353.3|8352.1|480
1642093500000|2022-01-13 17:05:00|8355.3|8353.8|8357.4|8356.5|8357.7|8356.6|8354.5|8353.4|368
1642093800000|2022-01-13 17:10:00|8357.5|8356.6|8357.8|8356.3|8358.4|8357.3|8355.9|8354.7|342
1642094100000|2022-01-13 17:15:00|8357.9|8356.4|8356.9|8356|8358.9|8357.8|8355.9|8354.7|557
1642094400000|2022-01-13 17:20:00|8357|8356.1|8357.1|8355.6|8358.5|8357.2|8355.6|8354.4|558
1642094700000|2022-01-13 17:25:00|8356.7|8355.8|8357.9|8356.4|8358.7|8357.5|8356.7|8355.5|513
1642095000000|2022-01-13 17:30:00|8358|8356.5|8356.3|8355.4|8358.5|8357.4|8355.5|8354.3|467
1642095300000|2022-01-13 17:35:00|8356.4|8355.5|8357.3|8355.8|8358.1|8356.9|8355.2|8354.1|397
1642095600000|2022-01-13 17:40:00|8357|8356.1|8358.1|8356.6|8358.2|8356.7|8356.1|8354.7|316
1642095900000|2022-01-13 17:45:00|8357.8|8356.9|8358.4|8357.5|8359.5|8358.2|8357.5|8356.4|367
1642096200000|2022-01-13 17:50:00|8358.5|8357.6|8358.6|8357.7|8359.7|8358.6|8358.3|8357.2|389
1642096500000|2022-01-13 17:55:00|8358.7|8357.8|8358.5|8357.6|8359.3|8358.1|8356.7|8355.6|346
1642096800000|2022-01-13 18:00:00|8358.7|8357.8|8360.1|8358.6|8361|8359.8|8358.2|8357|519
1642097100000|2022-01-13 18:05:00|8360|8358.5|8359.4|8357.9|8360.1|8358.8|8358.2|8357.3|379
1642097400000|2022-01-13 18:10:00|8359.5|8358|8358.9|8357.4|8359.7|8358.5|8358.2|8357|277
1642097700000|2022-01-13 18:15:00|8358.5|8357.6|8357.1|8356.2|8358.9|8357.7|8356.3|8355|337
1642098000000|2022-01-13 18:20:00|8357|8356.1|8356.7|8355.2|8357.5|8356.5|8355.8|8354.9|297
1642098300000|2022-01-13 18:25:00|8356.4|8355.5|8355.6|8354.1|8357.1|8356.1|8355.2|8354|269
1642098600000|2022-01-13 18:30:00|8355.5|8354.6|8356.5|8355.6|8357.1|8356.1|8354.9|8353.7|239
1642098900000|2022-01-13 18:35:00|8356.7|8355.8|8357.6|8356.1|8358.2|8357.3|8356.5|8355|387
1642099200000|2022-01-13 18:40:00|8357.7|8356.2|8357.2|8355.7|8358.3|8357.1|8356.7|8355.5|292
1642099500000|2022-01-13 18:45:00|8356.7|8355.8|8357|8356.1|8357.4|8356.3|8355.7|8354.6|282
1642099800000|2022-01-13 18:50:00|8357.1|8356.2|8355.1|8354.2|8357.7|8356.4|8354.9|8353.7|284
1642100100000|2022-01-13 18:55:00|8355|8354.1|8355|8354.1|8355.5|8354.3|8353.5|8352.4|307
1642100400000|2022-01-13 19:00:00|8355.1|8354.2|8353.9|8353|8355.6|8354.6|8353.8|8352.5|363
1642100700000|2022-01-13 19:05:00|8353.8|8352.9|8356.7|8355.2|8356.9|8355.7|8353.7|8352.5|276
1642101000000|2022-01-13 19:10:00|8356.8|8355.3|8356.8|8355.9|8357.6|8356.3|8356.3|8355.2|213
1642101300000|2022-01-13 19:15:00|8356.7|8355.8|8357.7|8356.2|8358|8356.8|8356.4|8355.1|282
1642101600000|2022-01-13 19:20:00|8357.9|8356.4|8357.6|8356.1|8358.1|8356.9|8357|8355.8|254
1642101900000|2022-01-13 19:25:00|8357.3|8356.4|8355.6|8354.1|8357.7|8356.5|8355.4|8354.1|204
1642102200000|2022-01-13 19:30:00|8355.4|8354.5|8356|8355.1|8356.8|8355.7|8355.2|8354|329
1642102500000|2022-01-13 19:35:00|8355.9|8355|8356.7|8355.2|8357.1|8355.7|8355.5|8354.4|286
1642102800000|2022-01-13 19:40:00|8356.6|8355.1|8356.2|8355.3|8356.9|8355.7|8355.1|8354.1|351
1642103100000|2022-01-13 19:45:00|8356.3|8355.4|8355.5|8354.6|8357.8|8356.9|8355.4|8354.3|319
1642103400000|2022-01-13 19:50:00|8355.6|8354.7|8355.1|8354.2|8356.5|8355.6|8355|8354.1|284
1642103700000|2022-01-13 19:55:00|8355.4|8353.9|8354.4|8353.5|8356|8355|8353.9|8353|387
1642104000000|2022-01-13 20:00:00|8354.2|8353.3|8355|8354.1|8355.5|8354.4|8353.8|8352.8|419
1642104300000|2022-01-13 20:05:00|8354.9|8354|8356.4|8355.5|8356.9|8355.7|8354.8|8353.7|267
1642104600000|2022-01-13 20:10:00|8356.3|8355.4|8356.5|8355.6|8357.2|8356.2|8356|8355.1|325
1642104900000|2022-01-13 20:15:00|8356.6|8355.7|8356.6|8355.1|8357.2|8356.1|8355.9|8354.7|300
1642105200000|2022-01-13 20:20:00|8356.7|8355.2|8357.7|8356.8|8358.2|8357.2|8356.2|8355|295
1642105500000|2022-01-13 20:25:00|8357.6|8356.7|8358.5|8357.6|8358.7|8357.8|8356.9|8355.7|317
1642105800000|2022-01-13 20:30:00|8358.6|8357.7|8358|8357.1|8358.7|8357.7|8357.4|8356.2|271
1642106100000|2022-01-13 20:35:00|8357.9|8357|8358.4|8357.5|8359.5|8358.3|8357.6|8356.5|234
1642106400000|2022-01-13 20:40:00|8358.3|8357.4|8358.3|8357.4|8359|8358.1|8357.6|8356.5|288
1642106700000|2022-01-13 20:45:00|8358.1|8357.2|8358.7|8357.2|8359.2|8358|8357.4|8356.5|298
1642107000000|2022-01-13 20:50:00|8358.6|8357.1|8358.1|8357.2|8359.4|8358.2|8357.8|8356.7|297
1642107300000|2022-01-13 20:55:00|8358.2|8357.3|8357.7|8356.8|8359.5|8358.4|8357.6|8356.6|430
1642107600000|2022-01-13 21:00:00|8357.6|8356.7|8356.5|8355.6|8358.1|8357|8356.1|8355|383
1642107900000|2022-01-13 21:05:00|8356.9|8355.4|8357.3|8355.8|8357.3|8356.2|8356.4|8355.3|149
1642108200000|2022-01-13 21:10:00|8357.2|8355.7|8357.1|8355.6|8357.5|8356.2|8356.5|8355|190
1642108500000|2022-01-13 21:15:00|8357.3|8355.8|8356.7|8355.2|8357.4|8356.3|8356.5|8355|126
1642108800000|2022-01-13 21:20:00|8356.3|8354.8|8356.5|8355|8357|8355.5|8356.1|8354.7|118
1642109100000|2022-01-13 21:25:00|8356.4|8354.9|8357|8355.5|8357.3|8356|8356.4|8354.9|144
1642109400000|2022-01-13 21:30:00|8357.1|8355.6|8357.4|8355.9|8357.7|8356.4|8356.8|8355.3|86
1642109700000|2022-01-13 21:35:00|8357.3|8355.8|8356.5|8355|8357.5|8356.3|8356|8354.6|154
1642110000000|2022-01-13 21:40:00|8356.6|8355.1|8356.2|8354.7|8356.8|8355.6|8355.7|8354.6|255
1642110300000|2022-01-13 21:45:00|8356.3|8354.8|8356.2|8354.7|8356.6|8355.1|8355.5|8354.3|139
1642110600000|2022-01-13 21:50:00|8356.1|8354.6|8357.2|8354.6|8359.3|8356|8355.9|8353.9|567
1642110900000|2022-01-13 21:55:00|8357.1|8354.9|8360.9|8352.6|8362.4|8355.7|8356.4|8351.3|748
1642111200000|2022-01-13 22:00:00|8361.4|8351.2|8358.6|8347.6|8363|8353|8358.5|8347.5|28
1642111500000|2022-01-13 22:05:00|8359.4|8348.4|8360.4|8349.4|8361.3|8350.3|8358.3|8347.3|76
1642111800000|2022-01-13 22:10:00|8361|8350|8360|8349|8362.2|8351.2|8357.1|8346.1|330
1642112100000|2022-01-13 22:15:00|8360.2|8349.2|8360.3|8349.3|8362.6|8351.6|8358.5|8347.5|187
1642112400000|2022-01-13 22:20:00|8359.3|8348.3|8361.5|8350.5|8361.9|8350.9|8358.8|8347.8|172
1642112700000|2022-01-13 22:25:00|8361.6|8350.6|8361.6|8350.6|8362.6|8351.6|8360.5|8349.7|271
1642113000000|2022-01-13 22:30:00|8361.8|8350.8|8362.1|8351.1|8363.7|8352.7|8360.8|8349.8|358
1642113300000|2022-01-13 22:35:00|8361.7|8350.9|8362.9|8351.9|8363.4|8353.6|8360.7|8350.2|386
1642113600000|2022-01-13 22:40:00|8363|8352|8360.8|8351.7|8363.2|8352.5|8360.6|8350.1|376
1642113900000|2022-01-13 22:45:00|8360.6|8351.5|8359.8|8350.1|8361.9|8352.2|8359.4|8348.5|399
1642114200000|2022-01-13 22:50:00|8359.9|8350.2|8360.6|8350.4|8361.8|8352.7|8359.7|8349.9|557
1642114500000|2022-01-13 22:55:00|8360.5|8350.5|8361|8351.5|8362.5|8352.3|8358.7|8349.4|599
1642114800000|2022-01-13 23:00:00|8361.5|8351.2|8356.7|8353.5|8361.9|8354.2|8356.5|8350.1|582
1642115100000|2022-01-13 23:05:00|8357|8353.3|8357.1|8354.3|8358.7|8354.8|8355.7|8352.6|451
1642115400000|2022-01-13 23:10:00|8357.2|8354.2|8356.6|8355.1|8357.7|8355.1|8356.1|8353.7|265
1642115700000|2022-01-13 23:15:00|8357.2|8354.3|8355.2|8353.7|8357.7|8355.2|8354.8|8352.9|332
1642116000000|2022-01-13 23:20:00|8355.3|8353.8|8354.8|8353.3|8356|8354.1|8354.6|8352.7|207
1642116300000|2022-01-13 23:25:00|8354.9|8353.4|8355.1|8353.6|8355.6|8353.8|8354.5|8352.9|152
1642116600000|2022-01-13 23:30:00|8355|8353.5|8356|8354.5|8356.2|8354.7|8354.8|8353.3|182
1642116900000|2022-01-13 23:35:00|8355.8|8354.3|8356.4|8354.9|8356.5|8355|8355.3|8353.8|166
1642117200000|2022-01-13 23:40:00|8356.5|8355|8355.7|8354.2|8356.5|8355|8355.6|8354.1|137
1642117500000|2022-01-13 23:45:00|8355.8|8354.3|8357.4|8355.9|8357.5|8356|8355.7|8354.2|147
1642117800000|2022-01-13 23:50:00|8357.3|8355.8|8355.1|8353.6|8357.4|8355.9|8355.1|8353.6|140
1642118100000|2022-01-13 23:55:00|8355.2|8353.7|8355.2|8353.7|8355.9|8354.4|8354.9|8353.4|143
1642118400000|2022-01-14 00:00:00|8355.1|8353.6|8355.2|8353.7|8356.4|8354.9|8354.4|8352.9|284
1642118700000|2022-01-14 00:05:00|8355.1|8353.6|8355.6|8354.1|8356.4|8354.9|8355.1|8353.6|238
1642119000000|2022-01-14 00:10:00|8355.7|8354.2|8356|8354.5|8356.7|8355.2|8355.6|8354.1|204
1642119300000|2022-01-14 00:15:00|8355.9|8354.4|8355.9|8354.4|8356|8354.8|8354.9|8353.4|216
1642119600000|2022-01-14 00:20:00|8355.8|8354.3|8356.5|8355|8356.9|8355.4|8355.4|8354.1|219
1642119900000|2022-01-14 00:25:00|8356.1|8355.2|8356.2|8354.7|8356.9|8355.5|8355.3|8354.1|177
1642120200000|2022-01-14 00:30:00|8356.3|8354.8|8357.2|8356.3|8357.7|8356.5|8356|8354.6|308
1642120500000|2022-01-14 00:35:00|8357.1|8356.2|8355.6|8354.7|8357.4|8356.3|8355.1|8353.8|253
1642120800000|2022-01-14 00:40:00|8355.7|8354.8|8356|8355.1|8356.5|8355.3|8355.3|8354.1|232
1642121100000|2022-01-14 00:45:00|8355.9|8355|8356.8|8355.3|8357.3|8356.1|8355.9|8354.8|268
1642121400000|2022-01-14 00:50:00|8356.7|8355.2|8356.7|8355.2|8357.4|8356|8355.9|8354.7|391
1642121700000|2022-01-14 00:55:00|8356.5|8355|8357.2|8355.7|8358|8356.7|8356.3|8354.8|429
1642122000000|2022-01-14 01:00:00|8357.3|8355.8|8357.5|8356|8358.2|8357|8356.8|8355.5|384
1642122300000|2022-01-14 01:05:00|8357.4|8355.9|8357.9|8356.4|8358.2|8356.9|8356.7|8355.3|291
1642122600000|2022-01-14 01:10:00|8357.8|8356.3|8358.8|8357.3|8359.4|8358.1|8357.3|8355.9|274
1642122900000|2022-01-14 01:15:00|8358.7|8357.2|8360.3|8358.8|8360.4|8359.2|8358.5|8357|283
1642123200000|2022-01-14 01:20:00|8360.2|8358.7|8360.1|8358.6|8360.7|8359.4|8359.6|8358.1|239
1642123500000|2022-01-14 01:25:00|8360|8358.5|8360.3|8358.8|8360.5|8359.2|8359.4|8358|219
1642123800000|2022-01-14 01:30:00|8360.4|8358.9|8360.2|8358.7|8360.5|8359.2|8359.1|8357.9|275
1642124100000|2022-01-14 01:35:00|8360.1|8358.6|8359.8|8358.3|8360.5|8359.1|8359.4|8358.1|275
1642124400000|2022-01-14 01:40:00|8359.9|8358.4|8360.1|8358.6|8360.6|8359.5|8359.4|8358.1|233
1642124700000|2022-01-14 01:45:00|8360.2|8358.7|8361.6|8360.1|8361.6|8360.5|8359.7|8358.5|377
1642125000000|2022-01-14 01:50:00|8361.2|8360.3|8361.5|8360.6|8362.3|8361.2|8361.1|8359.9|347
1642125300000|2022-01-14 01:55:00|8361.6|8360.7|8362.4|8361.5|8363|8362|8360.9|8359.7|320
1642125600000|2022-01-14 02:00:00|8362.5|8361.6|8361.7|8360.2|8362.9|8361.6|8361|8359.7|289
1642125900000|2022-01-14 02:05:00|8361.6|8360.1|8361.4|8359.9|8362.2|8360.8|8360.9|8359.6|278
1642126200000|2022-01-14 02:10:00|8361.5|8360|8359.9|8358.4|8361.5|8360.1|8359.1|8357.6|318
1642126500000|2022-01-14 02:15:00|8359.6|8358.7|8357.6|8356.1|8360.9|8359.4|8356.4|8355|446
1642126800000|2022-01-14 02:20:00|8357.7|8356.2|8356.7|8355.2|8357.8|8356.4|8356.4|8355.2|245
1642127100000|2022-01-14 02:25:00|8356.6|8355.1|8356.2|8354.7|8357.4|8356.1|8356|8354.7|286
1642127400000|2022-01-14 02:30:00|8356.3|8354.8|8356.6|8355.1|8357.8|8356.4|8356.1|8354.6|246
1642127700000|2022-01-14 02:35:00|8356.7|8355.2|8356.3|8354.8|8357|8355.8|8356|8354.7|194
1642128000000|2022-01-14 02:40:00|8356.4|8354.9|8356.5|8355|8357.4|8355.9|8356.2|8354.7|181
1642128300000|2022-01-14 02:45:00|8356.6|8355.1|8356.6|8355.1|8357.2|8355.7|8356.3|8354.9|177
1642128600000|2022-01-14 02:50:00|8356.1|8355.2|8356.6|8355.7|8357.3|8356.1|8355.9|8354.7|182
1642128900000|2022-01-14 02:55:00|8356.9|8355.4|8358.7|8357.2|8358.8|8357.4|8356.6|8355.4|420
1642129200000|2022-01-14 03:00:00|8358.6|8357.1|8358|8357.1|8358.8|8357.3|8357.6|8356.4|286
1642129500000|2022-01-14 03:05:00|8357.9|8357|8357.9|8356.4|8359|8357.7|8357.1|8355.9|291
1642129800000|2022-01-14 03:10:00|8358|8356.5|8358.1|8356.6|8358.1|8356.9|8357.1|8355.9|233
1642130100000|2022-01-14 03:15:00|8357.9|8357|8358.5|8357|8359.1|8357.7|8357.5|8356.3|206
1642130400000|2022-01-14 03:20:00|8358.6|8357.1|8358.5|8357|8359.3|8357.8|8358.3|8356.9|202
1642130700000|2022-01-14 03:25:00|8358.6|8357.1|8358.8|8357.3|8359.3|8357.8|8358.5|8357|140
1642131000000|2022-01-14 03:30:00|8358.5|8357.6|8358.6|8357.1|8359|8357.8|8357.7|8356.5|267
1642131300000|2022-01-14 03:35:00|8358.5|8357|8358.8|8357.3|8359.1|8357.8|8357.7|8356.6|170
1642131600000|2022-01-14 03:40:00|8358.7|8357.2|8358.9|8358|8359.5|8358.2|8358.4|8357.2|219
1642131900000|2022-01-14 03:45:00|8359.3|8357.8|8359.3|8357.8|8360.1|8358.8|8358.7|8357.6|237
1642132200000|2022-01-14 03:50:00|8359.2|8357.7|8359.6|8358.1|8359.9|8358.7|8358.9|8357.7|161
1642132500000|2022-01-14 03:55:00|8359.4|8358.5|8359.6|8358.1|8359.7|8358.5|8358.6|8357.5|218
1642132800000|2022-01-14 04:00:00|8359.5|8358|8359.3|8357.8|8359.6|8358.4|8358.8|8357.6|191
1642133100000|2022-01-14 04:05:00|8358.9|8358|8358.5|8357|8359.4|8358.2|8358.4|8356.9|185
1642133400000|2022-01-14 04:10:00|8358.6|8357.1|8358.9|8358|8359.4|8358.1|8358.3|8357|188
1642133700000|2022-01-14 04:15:00|8359.2|8357.7|8359|8357.5|8359.9|8358.6|8358.7|8357.3|282
1642134000000|2022-01-14 04:20:00|8358.8|8357.9|8358.8|8357.9|8359.9|8358.7|8358.5|8357.1|258
1642134300000|2022-01-14 04:25:00|8359.1|8357.6|8358.8|8357.9|8360.4|8359.1|8358.8|8357.3|178
1642134600000|2022-01-14 04:30:00|8358.9|8358|8359.5|8358|8359.8|8358.6|8358.5|8357.2|222
1642134900000|2022-01-14 04:35:00|8359.3|8358.4|8360|8358.5|8360.2|8359|8358.8|8357.7|215
1642135200000|2022-01-14 04:40:00|8360.1|8358.6|8359.5|8358|8360.1|8358.6|8359.3|8358|81
1642135500000|2022-01-14 04:45:00|8359.6|8358.1|8359.2|8357.7|8359.8|8358.5|8358.7|8357.4|160
1642135800000|2022-01-14 04:50:00|8359.3|8357.8|8358.6|8357.1|8359.6|8358.3|8358.2|8356.9|121
1642136100000|2022-01-14 04:55:00|8358.5|8357|8358.9|8357.4|8359|8357.8|8357.9|8356.6|166
1642136400000|2022-01-14 05:00:00|8359|8357.5|8359.1|8357.6|8359.4|8358.3|8358.2|8357|182
1642136700000|2022-01-14 05:05:00|8358.8|8357.9|8360.1|8358.6|8360.5|8359.2|8358.8|8357.6|153
1642137000000|2022-01-14 05:10:00|8360|8358.5|8360.7|8359.2|8360.9|8359.4|8359.6|8358.3|138
1642137300000|2022-01-14 05:15:00|8360.6|8359.1|8360.3|8359.4|8360.9|8359.7|8359.9|8358.7|139
1642137600000|2022-01-14 05:20:00|8360.4|8359.5|8360.6|8359.7|8361.4|8360.2|8360.4|8359.2|162
1642137900000|2022-01-14 05:25:00|8360.7|8359.8|8359.6|8358.1|8360.9|8359.8|8359|8357.8|201
1642138200000|2022-01-14 05:30:00|8359.7|8358.2|8359.2|8358.3|8359.7|8358.5|8358.8|8357.3|150
1642138500000|2022-01-14 05:35:00|8359.3|8358.4|8359.6|8358.7|8361.2|8359.9|8359|8357.8|253
1642138800000|2022-01-14 05:40:00|8359.7|8358.8|8358.6|8357.7|8360.6|8359.3|8358.6|8357.4|352
1642139100000|2022-01-14 05:45:00|8358.7|8357.8|8358.4|8357.5|8359.7|8358.4|8357.9|8356.8|263
1642139400000|2022-01-14 05:50:00|8358.5|8357.6|8358.1|8356.6|8358.9|8357.7|8357.6|8356.4|226
1642139700000|2022-01-14 05:55:00|8358.2|8356.7|8359.6|8358.1|8359.9|8358.7|8357.5|8356.4|266
1642140000000|2022-01-14 06:00:00|8359.7|8358.2|8358.6|8357.1|8360.2|8359|8358.3|8357|361
1642140300000|2022-01-14 06:05:00|8358.3|8357.4|8358.5|8357|8358.7|8357.5|8357.6|8356.3|194
1642140600000|2022-01-14 06:10:00|8357.9|8357.1|8359.3|8357.8|8359.4|8358.2|8357.8|8356.8|221
1642140900000|2022-01-14 06:15:00|8359.1|8357.6|8358.7|8357.2|8359.5|8358.3|8357.9|8356.6|243
1642141200000|2022-01-14 06:20:00|8358.6|8357.1|8358.7|8357.2|8358.8|8357.6|8357.6|8356.1|176
1642141500000|2022-01-14 06:25:00|8358.8|8357.3|8357.8|8356.9|8359.4|8357.9|8357.5|8356.5|199
1642141800000|2022-01-14 06:30:00|8358.3|8356.8|8357.5|8356|8358.3|8357.2|8356.3|8355|249
1642142100000|2022-01-14 06:35:00|8357.6|8356.1|8358.1|8356.6|8358.7|8357.4|8357.4|8356.1|159
1642142400000|2022-01-14 06:40:00|8357.7|8356.8|8358.2|8356.7|8358.7|8357.4|8356.7|8355.5|176
1642142700000|2022-01-14 06:45:00|8358.3|8356.8|8358|8356.5|8358.8|8357.3|8357|8355.7|231
1642143000000|2022-01-14 06:50:00|8357.9|8356.4|8357.6|8356.1|8358.9|8357.6|8356.8|8355.5|252
1642143300000|2022-01-14 06:55:00|8357.7|8356.2|8356|8352.7|8357.8|8356.4|8354.7|8351.5|472
1642143600000|2022-01-14 07:00:00|8355|8353.5|8357.7|8356.2|8358.6|8357.4|8353.4|8351.7|634
1642143900000|2022-01-14 07:05:00|8357.8|8356.3|8356.7|8355.8|8359.2|8358|8356.4|8355.2|444
1642144200000|2022-01-14 07:10:00|8356.8|8355.9|8355.6|8354.1|8357.6|8356.4|8355|8353.8|307
1642144500000|2022-01-14 07:15:00|8355.7|8354.2|8355.6|8354.1|8356.7|8355.5|8355|8353.7|292
1642144800000|2022-01-14 07:20:00|8355.5|8354|8356.9|8356|8358.1|8356.9|8354.4|8353.3|529
1642145100000|2022-01-14 07:25:00|8357.2|8355.7|8357.6|8356.1|8358|8356.8|8355.7|8354.6|436
1642145400000|2022-01-14 07:30:00|8357.5|8356|8355.8|8354.3|8358.6|8357.5|8355.5|8354.1|452
1642145700000|2022-01-14 07:35:00|8355.9|8354.4|8357.2|8355.7|8357.2|8355.9|8355.5|8354|408
1642146000000|2022-01-14 07:40:00|8357.1|8355.6|8356.9|8356|8359.5|8358.3|8356.6|8355.3|386
1642146300000|2022-01-14 07:45:00|8357.1|8355.6|8358.9|8358|8359.3|8358.2|8356.9|8355.4|392
1642146600000|2022-01-14 07:50:00|8359|8358.1|8357.4|8355.9|8359.4|8358.1|8356.7|8355.5|385
1642146900000|2022-01-14 07:55:00|8357.3|8355.8|8354.6|8353.1|8357.8|8356.6|8354.3|8353.1|414
1642147200000|2022-01-14 08:00:00|8354.7|8353.2|8353.4|8351.9|8354.9|8353.5|8350.6|8349.4|612
1642147500000|2022-01-14 08:05:00|8353.3|8351.8|8352.9|8351.4|8354.3|8353.4|8350.2|8348.9|547
1642147800000|2022-01-14 08:10:00|8352.6|8351.7|8353.9|8353|8355|8354|8352.1|8350.9|612
1642148100000|2022-01-14 08:15:00|8353.8|8352.9|8350.8|8349.9|8354.8|8353.6|8350.3|8349.4|485
1642148400000|2022-01-14 08:20:00|8350.7|8349.8|8349.8|8348.9|8351.1|8350|8348.7|8347.6|491
1642148700000|2022-01-14 08:25:00|8349.7|8348.8|8351.5|8350.6|8354.2|8353|8349.7|8348.5|458
1642149000000|2022-01-14 08:30:00|8351.6|8350.7|8348|8347.1|8353.5|8352.3|8347.9|8347|552
1642149300000|2022-01-14 08:35:00|8347.9|8347|8351.2|8349.7|8351.7|8350.8|8347.9|8347|549
1642149600000|2022-01-14 08:40:00|8351.1|8349.6|8351.9|8351|8353.4|8352.2|8350.2|8349.3|594
1642149900000|2022-01-14 08:45:00|8351.8|8350.9|8350.1|8349.2|8352.3|8351|8348.8|8347.8|570
1642150200000|2022-01-14 08:50:00|8350|8349.1|8351.1|8350.2|8353.4|8352.3|8349.6|8348.5|491
1642150500000|2022-01-14 08:55:00|8351.3|8349.8|8351.4|8349.9|8351.8|8350.6|8349.3|8348.1|643
1642150800000|2022-01-14 09:00:00|8351.3|8349.8|8347.7|8346.2|8351.7|8350.5|8347.2|8346|507
1642151100000|2022-01-14 09:05:00|8347.3|8346.4|8348|8347.1|8348.9|8347.6|8346.9|8345.5|431
1642151400000|2022-01-14 09:10:00|8347.9|8347|8346.8|8345.3|8348.2|8347|8345.9|8344.8|363
1642151700000|2022-01-14 09:15:00|8346.7|8345.8|8346.8|8345.9|8347.4|8346.5|8345.7|8344.8|381
1642152000000|2022-01-14 09:20:00|8346.7|8345.8|8347.7|8346.8|8349.2|8348.1|8346.4|8345.2|369
1642152300000|2022-01-14 09:25:00|8347.8|8346.9|8345.9|8345|8348.1|8347|8345.1|8344.1|553
1642152600000|2022-01-14 09:30:00|8346|8345.1|8348.1|8346.6|8348.3|8347|8344.2|8343|564
1642152900000|2022-01-14 09:35:00|8348.2|8346.7|8347|8346.1|8348.6|8347.5|8345.9|8344.8|474
1642153200000|2022-01-14 09:40:00|8346.9|8346|8348.5|8347.6|8350|8349|8346.6|8345.5|542
1642153500000|2022-01-14 09:45:00|8348.8|8347.3|8346.3|8345.4|8348.8|8347.9|8345.9|8344.9|527
1642153800000|2022-01-14 09:50:00|8346.2|8345.3|8345.8|8344.9|8347.5|8346.6|8344.4|8343.3|567
1642154100000|2022-01-14 09:55:00|8345.7|8344.8|8343.6|8342.1|8346|8345.1|8342.3|8341.2|395
1642154400000|2022-01-14 10:00:00|8343.7|8342.7|8346.2|8345.3|8346.5|8345.4|8343|8341.8|430
1642154700000|2022-01-14 10:05:00|8346.3|8345.4|8346.8|8345.9|8347.7|8346.6|8345.6|8344.6|304
1642155000000|2022-01-14 10:10:00|8346.7|8345.8|8348.7|8347.2|8349.2|8347.9|8346.3|8345|527
1642155300000|2022-01-14 10:15:00|8348.6|8347.1|8346.9|8345.4|8348.7|8347.4|8345.9|8344.8|364
1642155600000|2022-01-14 10:20:00|8346.6|8345.7|8346.2|8344.7|8347.5|8346.4|8343.3|8342|352
1642155900000|2022-01-14 10:25:00|8345.9|8345|8345.6|8344.7|8347.6|8346.5|8345|8344.1|327
1642156200000|2022-01-14 10:30:00|8345.7|8344.8|8349.3|8347.8|8349.5|8348.5|8345.6|8344.6|373
1642156500000|2022-01-14 10:35:00|8349.1|8348.2|8346.3|8344.8|8349.6|8348.5|8345.5|8344.2|390
1642156800000|2022-01-14 10:40:00|8346.2|8344.7|8344.5|8343|8346.7|8345.5|8343.3|8342.2|364
1642157100000|2022-01-14 10:45:00|8344.6|8343.1|8343.4|8342.5|8346.3|8345.2|8343.3|8342|351
1642157400000|2022-01-14 10:50:00|8343.2|8342.3|8345|8344.1|8346.2|8345|8343.1|8341.9|292
1642157700000|2022-01-14 10:55:00|8344.9|8344|8345.3|8343.8|8346|8344.8|8343.2|8342|365
1642158000000|2022-01-14 11:00:00|8345.1|8344.2|8344.8|8343.9|8346.2|8345.1|8344.1|8342.9|295
1642158300000|2022-01-14 11:05:00|8345.2|8343.7|8343.6|8342.1|8346.4|8345.5|8343.1|8341.8|409
1642158600000|2022-01-14 11:10:00|8343.3|8342.4|8345.2|8344.3|8345.5|8344.5|8342.9|8342|243
1642158900000|2022-01-14 11:15:00|8345.1|8344.2|8345.4|8344.5|8346.4|8345.2|8344.2|8343.3|326
1642159200000|2022-01-14 11:20:00|8345.5|8344.6|8343.9|8343|8346.1|8344.9|8343.5|8342.4|388
1642159500000|2022-01-14 11:25:00|8343.8|8342.9|8344.1|8343.2|8346.7|8345.4|8343.1|8341.9|307
1642159800000|2022-01-14 11:30:00|8344.2|8343.3|8345.6|8344.7|8345.6|8344.7|8343.3|8342.1|321
1642160100000|2022-01-14 11:35:00|8345.8|8344.3|8345.5|8344.6|8346.7|8345.8|8344.3|8343.1|394
1642160400000|2022-01-14 11:40:00|8345.1|8344.2|8344.9|8343.4|8345.6|8344.5|8343.5|8342.2|345
1642160700000|2022-01-14 11:45:00|8345|8343.5|8344.6|8343.7|8346|8344.8|8343.4|8342.1|386
1642161000000|2022-01-14 11:50:00|8344.9|8343.4|8346|8345.1|8346.2|8345.1|8344|8342.8|361
1642161300000|2022-01-14 11:55:00|8345.8|8344.9|8347.9|8347|8348.2|8347.1|8345.2|8344.1|463
1642161600000|2022-01-14 12:00:00|8348.1|8346.6|8349.6|8348.7|8349.9|8348.8|8346.3|8345.2|532
1642161900000|2022-01-14 12:05:00|8349.5|8348.6|8347.1|8346.2|8349.6|8348.6|8346.2|8345.1|493
1642162200000|2022-01-14 12:10:00|8347.2|8346.3|8345.2|8344.3|8348.4|8347.1|8343.7|8342.6|484
1642162500000|2022-01-14 12:15:00|8345.3|8344.4|8346.3|8345.4|8346.7|8345.8|8344.2|8343.2|454
1642162800000|2022-01-14 12:20:00|8346.2|8345.3|8346.7|8345.8|8347.8|8346.7|8345.4|8344.3|465
1642163100000|2022-01-14 12:25:00|8346.6|8345.7|8348.6|8347.1|8348.9|8347.9|8346.5|8345.4|556
1642163400000|2022-01-14 12:30:00|8348.4|8347.5|8349.4|8348.5|8350|8349.1|8346.2|8345.1|552
1642163700000|2022-01-14 12:35:00|8349.5|8348.6|8350.8|8349.3|8351|8350.1|8348.8|8347.7|382
1642164000000|2022-01-14 12:40:00|8350.5|8349.6|8354.5|8353.6|8354.9|8353.7|8349.9|8348.7|533
1642164300000|2022-01-14 12:45:00|8354.2|8353.3|8351.9|8351|8354.5|8353.4|8349.9|8349|512
1642164600000|2022-01-14 12:50:00|8351.8|8350.9|8350.1|8349.2|8351.9|8350.9|8349.9|8348.8|398
1642164900000|2022-01-14 12:55:00|8349.8|8348.9|8348.1|8346.6|8350.4|8349.2|8346.9|8345.9|588
1642165200000|2022-01-14 13:00:00|8348|8346.5|8351.7|8350.8|8353.2|8352.3|8347.7|8346.5|684
1642165500000|2022-01-14 13:05:00|8351.8|8350.9|8352.3|8351.4|8352.8|8351.7|8350.6|8349.7|537
1642165800000|2022-01-14 13:10:00|8352.2|8351.3|8351.3|8350.4|8353.4|8352.3|8350.9|8349.7|452
1642166100000|2022-01-14 13:15:00|8351.4|8350.5|8348.5|8347.6|8352.2|8351|8348.2|8347|559
1642166400000|2022-01-14 13:20:00|8348.2|8347.3|8346.9|8346|8349.7|8348.7|8346.8|8345.9|494
1642166700000|2022-01-14 13:25:00|8347|8346.1|8350.3|8344.4|8351.9|8347.3|8345.8|8342.9|635
1642167000000|2022-01-14 13:30:00|8350.1|8344.7|8347.4|8346.5|8351.8|8349.8|8346.1|8342.8|1192
1642167300000|2022-01-14 13:35:00|8347.3|8346.4|8348.2|8347.3|8350.3|8349|8347.1|8346|712
1642167600000|2022-01-14 13:40:00|8348.1|8347.2|8351|8349.5|8351.2|8350.2|8346.5|8345.6|802
1642167900000|2022-01-14 13:45:00|8350.9|8349.4|8348.6|8347.1|8351.7|8350.5|8346.6|8345.5|775
1642168200000|2022-01-14 13:50:00|8348.7|8347.2|8350.6|8349.1|8351.3|8350.1|8347.2|8346|967
1642168500000|2022-01-14 13:55:00|8350.2|8349.3|8349.1|8348.2|8351.8|8350.7|8348.2|8347.3|652
1642168800000|2022-01-14 14:00:00|8349|8348.1|8352.6|8351.7|8353.5|8352.3|8348.6|8347.6|648
1642169100000|2022-01-14 14:05:00|8352.5|8351.6|8352.8|8351.9|8355|8354.1|8351|8350|643
1642169400000|2022-01-14 14:10:00|8352.7|8351.8|8356.1|8354.6|8357.4|8356.2|8352.7|8351.8|622
1642169700000|2022-01-14 14:15:00|8356.2|8354.7|8354.5|8353.6|8356.2|8355|8353.5|8352.5|640
1642170000000|2022-01-14 14:20:00|8354.4|8353.5|8352.4|8351.5|8354.6|8353.7|8351.3|8350.4|575
1642170300000|2022-01-14 14:25:00|8352.3|8351.4|8354.8|8353.9|8354.9|8354|8350.1|8349.2|806
1642170600000|2022-01-14 14:30:00|8354.7|8353.8|8354.4|8353.5|8355|8353.9|8352.2|8351.3|885
1642170900000|2022-01-14 14:35:00|8354.5|8353.6|8352.2|8351.3|8355.9|8355|8351.2|8350|979
1642171200000|2022-01-14 14:40:00|8352.4|8350.9|8354.8|8353.9|8355.6|8354.6|8351.2|8350.1|950
1642171500000|2022-01-14 14:45:00|8354.7|8353.8|8353.3|8352.4|8355.2|8354.3|8351.8|8350.6|822
1642171800000|2022-01-14 14:50:00|8353.4|8352.5|8355.9|8355|8357.8|8356.9|8353.4|8352.5|800
1642172100000|2022-01-14 14:55:00|8356|8355.1|8356.8|8355.3|8358.8|8357.5|8354.9|8353.7|793
1642172400000|2022-01-14 15:00:00|8357|8355.5|8354.8|8353.9|8358.6|8357.2|8351.7|8350.8|1087
1642172700000|2022-01-14 15:05:00|8354.6|8353.7|8351.8|8350.9|8354.7|8353.8|8351|8349.8|877
1642173000000|2022-01-14 15:10:00|8351.6|8350.7|8354.7|8353.8|8355.6|8354.4|8350.1|8348.9|818
1642173300000|2022-01-14 15:15:00|8355|8353.5|8351.8|8350.9|8356.1|8355|8351.5|8350.4|722
1642173600000|2022-01-14 15:20:00|8352|8350.5|8355.2|8354.3|8355.5|8354.6|8351.7|8350.5|539
1642173900000|2022-01-14 15:25:00|8355.3|8354.4|8353.7|8352.8|8356.8|8355.9|8351.8|8350.8|711
1642174200000|2022-01-14 15:30:00|8353.9|8352.4|8352|8351.1|8355.8|8354.9|8351.8|8350.9|809
1642174500000|2022-01-14 15:35:00|8352.4|8351.5|8354|8353.1|8355.6|8354.7|8352.2|8351.3|717
1642174800000|2022-01-14 15:40:00|8353.9|8353|8352.4|8351.5|8354.7|8353.8|8351|8349.8|540
1642175100000|2022-01-14 15:45:00|8352.5|8351.6|8353.3|8352.4|8354.3|8353.1|8351.2|8350.3|578
1642175400000|2022-01-14 15:50:00|8353.4|8352.5|8351.6|8350.7|8354.5|8353.6|8351|8349.8|604
1642175700000|2022-01-14 15:55:00|8351.7|8350.8|8356.1|8355.2|8356.3|8355.4|8350.6|8349.4|871
1642176000000|2022-01-14 16:00:00|8356.2|8355.3|8356.5|8355|8357.8|8356.9|8355.7|8354.6|639
1642176300000|2022-01-14 16:05:00|8356.1|8355.2|8354.3|8353.4|8357.4|8356.5|8354.2|8353.3|545
1642176600000|2022-01-14 16:10:00|8354.1|8353.2|8354.4|8353.5|8355.7|8354.8|8351.8|8350.9|568
1642176900000|2022-01-14 16:15:00|8354.5|8353.6|8354.5|8353.6|8357.6|8356.6|8353.5|8352.6|610
1642177200000|2022-01-14 16:20:00|8354.6|8353.7|8352.7|8351.2|8354.9|8353.8|8352.3|8351.1|470
1642177500000|2022-01-14 16:25:00|8352.8|8351.3|8352.6|8351.1|8354.6|8353.4|8351.7|8350.6|563
1642177800000|2022-01-14 16:30:00|8352.4|8351.5|8353.7|8352.8|8355.5|8354.2|8351.2|8350|671
1642178100000|2022-01-14 16:35:00|8353.6|8352.7|8352.7|8351.8|8354|8353|8350.3|8349.1|548
1642178400000|2022-01-14 16:40:00|8352.8|8351.9|8350.7|8349.8|8353|8352.1|8350|8349.1|297
1642178700000|2022-01-14 16:45:00|8350.6|8349.7|8349.3|8348.4|8350.6|8349.7|8349|8347.9|432
1642179000000|2022-01-14 16:50:00|8349.2|8348.3|8348.9|8348|8349.8|8348.8|8348.1|8346.9|404
1642179300000|2022-01-14 16:55:00|8348.8|8347.9|8350.6|8349.7|8350.9|8349.7|8347.9|8346.8|445
1642179600000|2022-01-14 17:00:00|8350.5|8349.6|8350.4|8348.9|8351.2|8350.3|8347.5|8346.6|405
1642179900000|2022-01-14 17:05:00|8350.3|8348.8|8350.7|8349.2|8352|8350.8|8349.4|8348.4|321
1642180200000|2022-01-14 17:10:00|8350.4|8349.5|8348.9|8348|8350.7|8349.5|8348.5|8347.5|440
1642180500000|2022-01-14 17:15:00|8348.8|8347.9|8350.4|8349.5|8351.6|8350.7|8348.1|8347.2|481
1642180800000|2022-01-14 17:20:00|8350.5|8349.6|8352.4|8351.5|8352.8|8351.5|8349.6|8348.7|355
1642181100000|2022-01-14 17:25:00|8352.8|8351.3|8349.3|8348.4|8352.9|8351.7|8349|8348.1|402
1642181400000|2022-01-14 17:30:00|8349.2|8348.3|8348.5|8347.6|8350.3|8349.2|8348.5|8347.6|404
1642181700000|2022-01-14 17:35:00|8348.6|8347.7|8348.4|8346.9|8349.1|8347.9|8346.8|8345.9|365
1642182000000|2022-01-14 17:40:00|8348.5|8347|8348.2|8347.3|8349.6|8348.4|8347.8|8346.7|330
1642182300000|2022-01-14 17:45:00|8348.1|8347.2|8349.3|8348.4|8350.6|8349.7|8348.1|8347.2|313
1642182600000|2022-01-14 17:50:00|8349.4|8348.5|8349|8348.1|8350.1|8349|8348.4|8347.2|394
1642182900000|2022-01-14 17:55:00|8349.1|8348.2|8350.2|8349.3|8350.6|8349.5|8347.7|8346.8|539
1642183200000|2022-01-14 18:00:00|8350.3|8349.4|8350.3|8349.4|8351.4|8350.4|8349.3|8348.4|417
1642183500000|2022-01-14 18:05:00|8350.2|8349.3|8350.7|8349.2|8351.1|8350.1|8349.5|8348.4|399
1642183800000|2022-01-14 18:10:00|8350.6|8349.1|8350.9|8350|8351.6|8350.7|8349.7|8348.8|351
1642184100000|2022-01-14 18:15:00|8350.8|8349.9|8349.5|8348.6|8351.2|8350|8349.2|8348|371
1642184400000|2022-01-14 18:20:00|8349.4|8348.5|8350.9|8349.4|8351.3|8350.3|8349.4|8348.5|286
1642184700000|2022-01-14 18:25:00|8351|8349.5|8350.7|8349.2|8351.3|8350.1|8349.5|8348.2|246
1642185000000|2022-01-14 18:30:00|8350.8|8349.3|8351.1|8349.6|8351.2|8350|8349.9|8348.7|233
1642185300000|2022-01-14 18:35:00|8351.2|8349.7|8350.1|8348.6|8351.6|8350.5|8349.7|8348.5|242
1642185600000|2022-01-14 18:40:00|8350.2|8348.7|8348.6|8347.7|8350.7|8349.4|8348.6|8347.4|204
1642185900000|2022-01-14 18:45:00|8348.5|8347.6|8346.4|8345.5|8348.8|8347.6|8346.3|8345.2|342
1642186200000|2022-01-14 18:50:00|8346.5|8345.6|8345.9|8345|8346.8|8345.7|8345.6|8344.4|249
1642186500000|2022-01-14 18:55:00|8346|8345.1|8346.7|8345.8|8347.3|8346.2|8346|8345|255
1642186800000|2022-01-14 19:00:00|8346.9|8346|8344.6|8343.1|8347|8346|8344.2|8342.8|334
1642187100000|2022-01-14 19:05:00|8344.5|8343|8344.7|8343.8|8345.4|8344.2|8344.1|8342.8|197
1642187400000|2022-01-14 19:10:00|8345|8343.5|8345|8343.5|8345.8|8344.6|8344|8342.9|235
1642187700000|2022-01-14 19:15:00|8345.1|8343.6|8345.5|8344.6|8346.1|8344.8|8344.6|8343.5|200
1642188000000|2022-01-14 19:20:00|8345.4|8344.5|8346|8344.5|8346.8|8345.6|8345.3|8344.1|138
1642188300000|2022-01-14 19:25:00|8345.9|8344.4|8346.4|8344.9|8346.6|8345.4|8345.3|8344.1|246
1642188600000|2022-01-14 19:30:00|8346.5|8345|8346.2|8345.3|8346.6|8345.5|8345.2|8344.1|230
1642188900000|2022-01-14 19:35:00|8346.5|8345|8346.5|8345.6|8347.2|8346.1|8346.1|8344.9|351
1642189200000|2022-01-14 19:40:00|8346.4|8345.5|8347.8|8346.3|8347.9|8346.8|8346.1|8344.9|246
1642189500000|2022-01-14 19:45:00|8347.6|8346.7|8347.9|8347|8348.2|8347.1|8347.2|8346|254
1642189800000|2022-01-14 19:50:00|8348.1|8347.2|8346.5|8345.6|8348.3|8347.4|8346.2|8345|248
1642190100000|2022-01-14 19:55:00|8346.4|8345.5|8347|8346.1|8347.2|8346.2|8345.2|8344.2|325
1642190400000|2022-01-14 20:00:00|8346.9|8346|8347.5|8346|8347.9|8346.6|8345.6|8344.4|419
1642190700000|2022-01-14 20:05:00|8347.4|8345.9|8347.4|8346.5|8347.9|8346.7|8346.3|8344.9|247
1642191000000|2022-01-14 20:10:00|8347.5|8346.6|8347|8345.5|8348.3|8347.1|8346.8|8345.5|201
1642191300000|2022-01-14 20:15:00|8346.9|8345.4|8346.6|8345.1|8347.5|8346.3|8346.2|8345|210
1642191600000|2022-01-14 20:20:00|8346.3|8345.4|8345.9|8345|8346.6|8345.4|8345.8|8344.6|146
1642191900000|2022-01-14 20:25:00|8346|8345.1|8346.5|8345|8346.6|8345.4|8345.5|8344.2|225
1642192200000|2022-01-14 20:30:00|8346.6|8345.1|8346.4|8345.5|8347|8345.9|8345.9|8344.6|297
1642192500000|2022-01-14 20:35:00|8346.5|8345.6|8345.6|8344.1|8347.3|8346|8345.1|8343.9|197
1642192800000|2022-01-14 20:40:00|8345.5|8344|8345.7|8344.2|8346.3|8344.9|8344.4|8343.3|238
1642193100000|2022-01-14 20:45:00|8345.6|8344.1|8344.6|8343.1|8345.7|8344.5|8343.9|8342.7|279
1642193400000|2022-01-14 20:50:00|8344.5|8343|8343.5|8342|8344.9|8343.7|8343.1|8341.9|344
1642193700000|2022-01-14 20:55:00|8343.7|8342.2|8345.3|8343.8|8346.1|8344.6|8343.7|8342.2|366
1642194000000|2022-01-14 21:00:00|8345.4|8343.9|8345.6|8344.1|8345.7|8344.4|8344.3|8343|372
1642194300000|2022-01-14 21:05:00|8345.7|8344.2|8345.8|8344.3|8346.7|8345.3|8344.6|8343.4|322
1642194600000|2022-01-14 21:10:00|8345.7|8344.2|8345.2|8344.3|8345.8|8344.4|8344.8|8343.5|168
1642194900000|2022-01-14 21:15:00|8345.4|8343.9|8345.7|8344.2|8345.9|8344.6|8344.8|8343.5|299
1642195200000|2022-01-14 21:20:00|8345.6|8344.1|8344.8|8343.3|8346.2|8344.7|8344.1|8342.8|261
1642195500000|2022-01-14 21:25:00|8344.7|8343.2|8344.7|8343.2|8345.8|8344.3|8344.3|8343|214
1642195800000|2022-01-14 21:30:00|8344.8|8343.3|8345|8343.5|8346.1|8344.6|8344.4|8342.9|174
1642196100000|2022-01-14 21:35:00|8345.1|8343.6|8344.7|8343.2|8345.6|8344.1|8344.5|8343|144
1642196400000|2022-01-14 21:40:00|8344.8|8343.3|8344.9|8343.4|8345.7|8343.8|8344.2|8342.7|164
1642196700000|2022-01-14 21:45:00|8345|8343.5|8346|8342.9|8346.9|8344.1|8344.3|8339.9|871
1642197000000|2022-01-14 21:50:00|8345.6|8342.1|8347.7|8341.8|8347.9|8344.3|8344.5|8340.4|823
1642197300000|2022-01-14 21:55:00|8348.7|8340.2|8349.8|8338.8|8351|8342.6|8345.1|8337.8|682
1642366800000|2022-01-16 21:00:00|8354.4|8336.9|8357.6|8336.6|8358.6|8339|8354.4|8336.1|7
1642367100000|2022-01-16 21:05:00|8354.4|8336.9|8357.6|8336.6|8357.6|8336.9|8354.4|8336.6|2
1642368000000|2022-01-16 21:20:00|8355.4|8335.2|8355.4|8335.2|8355.5|8335.3|8355.4|8335.2|7
1642368300000|2022-01-16 21:25:00|8355.5|8335.3|8355.5|8335.3|8355.5|8335.3|8355.4|8335.2|5
1642368600000|2022-01-16 21:30:00|8354.4|8336.9|8355.4|8335.2|8355.5|8336.9|8354.4|8335.2|5
1642368900000|2022-01-16 21:35:00|8355.5|8335.3|8355.4|8335.2|8355.5|8335.3|8355.4|8335.2|8
1642369200000|2022-01-16 21:40:00|8355.5|8335.3|8355.4|8335.2|8355.5|8336.9|8354.4|8335.2|48
1642369500000|2022-01-16 21:45:00|8355.5|8335.3|8354.4|8336.9|8355.5|8336.9|8354.4|8335.2|8
1642369800000|2022-01-16 21:50:00|8355.4|8335.2|8354.4|8336.9|8355.5|8336.9|8354.3|8334.1|15
1642370100000|2022-01-16 21:55:00|8355.5|8335.3|8355.3|8335.7|8358.6|8337.6|8354.4|8334.9|15
1642370400000|2022-01-16 22:00:00|8356.4|8335.4|8352.6|8341.6|8358.5|8342.3|8351.6|8334|60
1642370700000|2022-01-16 22:05:00|8352.7|8341.7|8351.1|8340.1|8352.7|8342.3|8347.7|8337.8|133
1642371000000|2022-01-16 22:10:00|8351.9|8340.9|8350.6|8339.6|8352.4|8341.4|8348.6|8339.3|133
1642371300000|2022-01-16 22:15:00|8349.6|8339.2|8352.5|8341.5|8353|8342|8349.5|8339.1|164
1642371600000|2022-01-16 22:20:00|8352.4|8341.4|8352.5|8341.5|8353|8342|8351|8340|145
1642371900000|2022-01-16 22:25:00|8352.6|8341.6|8352.6|8341.6|8353.2|8342.2|8350.9|8339.9|257
1642372200000|2022-01-16 22:30:00|8352.7|8341.7|8352.1|8341.1|8352.9|8341.9|8350.8|8339.8|188
1642372500000|2022-01-16 22:35:00|8351.7|8340.7|8354.4|8343.4|8355.8|8344.8|8349.8|8338.8|338
1642372800000|2022-01-16 22:40:00|8354.5|8343.5|8354.5|8344.6|8355.7|8345.2|8351.9|8340.9|488
1642373100000|2022-01-16 22:45:00|8354.4|8344.7|8353.2|8345.5|8355|8346|8352.9|8342.5|487
1642373400000|2022-01-16 22:50:00|8353.4|8345.4|8353.4|8343.5|8355.1|8346.3|8351.6|8342.3|305
1642373700000|2022-01-16 22:55:00|8353.3|8343|8351.6|8341.7|8354.4|8345.7|8350.1|8341.2|244
1642374000000|2022-01-16 23:00:00|8351.7|8341.6|8348.1|8344.6|8353.5|8346.6|8346.8|8340.8|839
1642374300000|2022-01-16 23:05:00|8347.8|8345.2|8347.7|8344.7|8349|8346.1|8346.5|8344|907
1642374600000|2022-01-16 23:10:00|8347.6|8344.4|8347.6|8345.3|8348.5|8346.4|8346.7|8344.4|617
1642374900000|2022-01-16 23:15:00|8347.1|8345.6|8345.9|8344.4|8347.6|8346|8345.8|8343.8|490
1642375200000|2022-01-16 23:20:00|8346|8344.5|8348.3|8346.8|8348.7|8347|8345.8|8344.3|313
1642375500000|2022-01-16 23:25:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.2|8347.1|8345.6|276
1642375800000|2022-01-16 23:30:00|8348.2|8346.7|8346.7|8345.2|8348.4|8346.9|8346.6|8345.1|227
1642376100000|2022-01-16 23:35:00|8346.6|8345.1|8346.6|8345.1|8347.2|8345.6|8345.7|8344.2|152
1642376400000|2022-01-16 23:40:00|8346.7|8345.2|8347.1|8345.6|8347.4|8345.9|8346.1|8344.6|188
1642376700000|2022-01-16 23:45:00|8347|8345.5|8346.7|8345.2|8347.1|8345.6|8346.1|8344.6|242
1642377000000|2022-01-16 23:50:00|8346.8|8345.3|8345.3|8343.8|8346.9|8345.4|8345.2|8343.7|307
1642377300000|2022-01-16 23:55:00|8345.1|8343.6|8346.7|8345.2|8346.8|8345.3|8344.7|8343.2|246
1642377600000|2022-01-17 00:00:00|8346.6|8345.1|8345.7|8344.2|8346.7|8345.2|8345.1|8343.6|352
1642377900000|2022-01-17 00:05:00|8345.8|8344.3|8345.7|8344.2|8346.4|8344.9|8345.2|8343.7|288
1642378200000|2022-01-17 00:10:00|8345.8|8344.3|8345.7|8344.2|8346.7|8345.2|8345.4|8343.9|254
1642378500000|2022-01-17 00:15:00|8345.6|8344.1|8345.2|8343.7|8345.9|8344.6|8345|8343.5|221
1642378800000|2022-01-17 00:20:00|8345.1|8343.6|8344.5|8343|8345.6|8344.1|8344.4|8342.9|146
1642379100000|2022-01-17 00:25:00|8344.6|8343.1|8344.5|8343|8345|8343.6|8344.1|8342.6|176
1642379400000|2022-01-17 00:30:00|8344.6|8343.1|8344|8342.5|8344.6|8343.1|8343.5|8342|249
1642379700000|2022-01-17 00:35:00|8343.9|8342.4|8344.8|8343.3|8345|8343.5|8343.9|8342.4|168
1642380000000|2022-01-17 00:40:00|8344.9|8343.4|8343.6|8342.1|8345|8343.5|8343.2|8341.8|164
1642380300000|2022-01-17 00:45:00|8343.5|8342|8344.1|8342.6|8344.5|8343|8342.8|8341.5|160
1642380600000|2022-01-17 00:50:00|8343.9|8342.4|8344.4|8342.9|8344.5|8343|8343|8341.7|314
1642380900000|2022-01-17 00:55:00|8344.3|8342.8|8345.2|8343.7|8345.5|8344|8343.4|8341.9|247
1642381200000|2022-01-17 01:00:00|8345.3|8343.8|8344.6|8343.1|8345.9|8344.4|8344.3|8343|301
1642381500000|2022-01-17 01:05:00|8344.7|8343.2|8344.1|8342.6|8345|8343.7|8343.7|8342.4|267
1642381800000|2022-01-17 01:10:00|8344.2|8342.7|8345.4|8343.9|8345.5|8344|8343.6|8342.3|257
1642382100000|2022-01-17 01:15:00|8345.3|8343.8|8345|8343.5|8345.4|8344|8344.3|8343|268
1642382400000|2022-01-17 01:20:00|8344.9|8343.4|8345.7|8344.2|8345.8|8344.3|8344.2|8343|239
1642382700000|2022-01-17 01:25:00|8345.6|8344.1|8344.3|8342.8|8345.8|8344.5|8343.8|8342.3|275
1642383000000|2022-01-17 01:30:00|8344.2|8342.7|8343.4|8341.9|8344.8|8343.4|8343|8341.8|261
1642383300000|2022-01-17 01:35:00|8343.3|8341.8|8344.3|8343.4|8345|8343.7|8343.3|8341.8|377
1642383600000|2022-01-17 01:40:00|8344.2|8343.3|8344.8|8343.3|8345.2|8344|8343.8|8342.5|293
1642383900000|2022-01-17 01:45:00|8344.7|8343.2|8345.8|8344.3|8346.1|8344.7|8344.7|8343.2|234
1642384200000|2022-01-17 01:50:00|8345.7|8344.2|8344.8|8343.9|8345.8|8344.3|8344.5|8343.3|201
1642384500000|2022-01-17 01:55:00|8345|8344.1|8345.1|8343.6|8346|8344.7|8344.9|8343.4|345
1642384800000|2022-01-17 02:00:00|8345.2|8343.7|8346.3|8345.4|8346.6|8345.4|8343.8|8342.8|411
1642385100000|2022-01-17 02:05:00|8346.2|8345.3|8345.9|8344.4|8346.8|8345.5|8345.2|8344.1|330
1642385400000|2022-01-17 02:10:00|8345.8|8344.3|8346.8|8345.3|8346.8|8345.4|8345.2|8344|192
1642385700000|2022-01-17 02:15:00|8346.2|8345|8346.5|8345|8346.8|8345.6|8345.5|8344.3|285
1642386000000|2022-01-17 02:20:00|8346.6|8345.1|8346.4|8344.9|8347|8345.7|8345.8|8344.4|256
1642386300000|2022-01-17 02:25:00|8346.3|8344.8|8345.8|8344.3|8346.7|8345.4|8345.6|8344.3|209
1642386600000|2022-01-17 02:30:00|8345.7|8344.2|8346.7|8345.2|8346.8|8345.6|8345.4|8344.1|260
1642386900000|2022-01-17 02:35:00|8346.6|8345.1|8347.1|8345.6|8347.1|8345.9|8346.1|8344.9|237
1642387200000|2022-01-17 02:40:00|8347.2|8345.7|8347.7|8346.2|8348.2|8346.7|8346.7|8345.4|178
1642387500000|2022-01-17 02:45:00|8347.6|8346.1|8347.6|8346.1|8348.4|8346.9|8347.4|8346|234
1642387800000|2022-01-17 02:50:00|8347.5|8346|8348.1|8347.2|8349.1|8347.6|8347.5|8346|205
1642388100000|2022-01-17 02:55:00|8348.2|8347.3|8348.8|8347.3|8349.3|8348.2|8347.8|8346.5|348
1642388400000|2022-01-17 03:00:00|8348.9|8347.4|8348.3|8346.8|8349.1|8347.7|8347.9|8346.7|208
1642388700000|2022-01-17 03:05:00|8348.4|8346.9|8347.7|8346.2|8348.5|8347.4|8347.6|8346.1|131
1642389000000|2022-01-17 03:10:00|8347.6|8346.1|8346.6|8345.7|8347.8|8346.5|8346.4|8345.1|190
1642389300000|2022-01-17 03:15:00|8346.7|8345.8|8347.9|8347|8348.4|8347.1|8346.6|8345.3|179
1642389600000|2022-01-17 03:20:00|8347.8|8346.9|8347.7|8346.2|8349|8347.8|8347.4|8346.1|132
1642389900000|2022-01-17 03:25:00|8347.6|8346.1|8347.8|8346.3|8348.3|8347.1|8347.6|8346.1|164
1642390200000|2022-01-17 03:30:00|8347.9|8346.4|8347.7|8346.8|8348.3|8347|8347.5|8346.2|162
1642390500000|2022-01-17 03:35:00|8347.8|8346.9|8347.5|8346|8348.7|8347.5|8347.5|8346|116
1642390800000|2022-01-17 03:40:00|8347.4|8345.9|8347.7|8346.2|8347.9|8346.7|8347.1|8345.8|104
1642391100000|2022-01-17 03:45:00|8347.6|8346.1|8347.3|8345.8|8347.7|8346.3|8346.6|8345.4|139
1642391400000|2022-01-17 03:50:00|8347.2|8345.7|8347.7|8346.2|8347.7|8346.5|8347|8345.7|138
1642391700000|2022-01-17 03:55:00|8347.6|8346.1|8348.3|8347.4|8348.6|8347.5|8347.3|8346.1|216
1642392000000|2022-01-17 04:00:00|8348.6|8347.1|8348.4|8347.5|8349|8347.8|8348|8346.7|237
1642392300000|2022-01-17 04:05:00|8348.3|8347.4|8348.5|8347.6|8348.9|8347.9|8348.1|8346.9|162
1642392600000|2022-01-17 04:10:00|8348.6|8347.7|8348.2|8347.3|8349.1|8347.8|8348.2|8347.1|165
1642392900000|2022-01-17 04:15:00|8348.3|8347.4|8348|8347.1|8348.9|8347.7|8347.7|8346.5|148
1642393200000|2022-01-17 04:20:00|8347.9|8347|8347.7|8346.2|8348.6|8347.5|8347.5|8346.2|135
1642393500000|2022-01-17 04:25:00|8347.8|8346.3|8347.8|8346.3|8348.3|8347.1|8347.3|8346|154
1642393800000|2022-01-17 04:30:00|8347.7|8346.2|8348|8347.1|8348.8|8347.5|8347.1|8345.8|233
1642394100000|2022-01-17 04:35:00|8347.9|8347|8349.3|8347.8|8349.4|8348|8347.8|8346.5|175
1642394400000|2022-01-17 04:40:00|8349.2|8347.7|8349.1|8347.6|8349.5|8348.2|8348.6|8347.4|170
1642394700000|2022-01-17 04:45:00|8349.2|8347.7|8349|8347.5|8349.2|8348.3|8348.3|8347|137
1642395000000|2022-01-17 04:50:00|8348.7|8347.8|8348.3|8346.8|8349.3|8348.1|8348.1|8346.6|165
1642395300000|2022-01-17 04:55:00|8348.4|8346.9|8349.2|8347.7|8349.5|8348.2|8348.1|8346.8|177
1642395600000|2022-01-17 05:00:00|8349.1|8347.6|8349.1|8348.2|8349.6|8348.6|8348.4|8347.2|177
1642395900000|2022-01-17 05:05:00|8349.2|8348.3|8349.5|8348|8349.6|8348.4|8348.9|8347.8|167
1642396200000|2022-01-17 05:10:00|8349.4|8347.9|8349.3|8348.4|8349.7|8348.5|8348.8|8347.7|113
1642396500000|2022-01-17 05:15:00|8349.2|8348.3|8349.6|8348.1|8349.7|8348.6|8349.1|8347.8|133
1642396800000|2022-01-17 05:20:00|8349.7|8348.2|8349.8|8348.3|8350.1|8348.7|8348.9|8347.5|186
1642397100000|2022-01-17 05:25:00|8349.7|8348.2|8349.6|8348.1|8350.4|8349.3|8349.3|8348|136
1642397400000|2022-01-17 05:30:00|8349.5|8348|8350.7|8349.2|8351|8349.5|8349.5|8348|227
1642397700000|2022-01-17 05:35:00|8350.6|8349.1|8351.1|8350.2|8351.9|8350.6|8350|8348.8|244
1642398000000|2022-01-17 05:40:00|8351.3|8349.8|8351|8350.1|8351.7|8350.4|8350.9|8349.7|111
1642398300000|2022-01-17 05:45:00|8350.9|8350|8351.5|8350|8351.8|8350.5|8350.6|8349.4|176
1642398600000|2022-01-17 05:50:00|8351.1|8350.2|8351.9|8350.4|8352.2|8350.9|8350.6|8349.4|251
1642398900000|2022-01-17 05:55:00|8351.5|8350.6|8351.7|8350.2|8352.5|8351.3|8351|8349.8|256
1642399200000|2022-01-17 06:00:00|8351.6|8350.1|8351.4|8349.9|8351.9|8350.7|8350.7|8349.2|187
1642399500000|2022-01-17 06:05:00|8351.3|8349.8|8350.1|8348.6|8351.6|8350.4|8349.8|8348.5|153
1642399800000|2022-01-17 06:10:00|8350.2|8348.7|8348.6|8347.1|8350.2|8349|8348.1|8346.9|191
1642400100000|2022-01-17 06:15:00|8348.7|8347.2|8348.4|8346.9|8349.4|8347.9|8348|8346.7|157
1642400400000|2022-01-17 06:20:00|8348.3|8346.8|8348.3|8347.4|8348.8|8347.6|8348|8346.7|168
1642400700000|2022-01-17 06:25:00|8348.2|8347.3|8347.7|8346.2|8348.4|8347.4|8347.3|8346.1|205
1642401000000|2022-01-17 06:30:00|8347.6|8346.1|8348.3|8346.8|8348.5|8347|8346.8|8345.6|173
1642401300000|2022-01-17 06:35:00|8348.4|8346.9|8347.7|8346.2|8348.4|8346.9|8347|8345.8|110
1642401600000|2022-01-17 06:40:00|8347.6|8346.1|8347.7|8346.2|8347.9|8346.6|8346.4|8345.2|202
1642401900000|2022-01-17 06:45:00|8347.6|8346.1|8348.2|8347.3|8348.4|8347.4|8347.4|8346.1|201
1642402200000|2022-01-17 06:50:00|8348.3|8347.4|8349.3|8347.8|8350.1|8348.6|8348|8346.8|202
1642402500000|2022-01-17 06:55:00|8349.2|8347.7|8348.3|8346.8|8349.2|8347.8|8347.4|8346.2|234
1642402800000|2022-01-17 07:00:00|8348|8347.1|8348.8|8347.3|8350.6|8349.4|8348|8346.7|369
1642403100000|2022-01-17 07:05:00|8349|8347.5|8351.4|8349.9|8351.5|8350.2|8348.4|8347.2|415
1642403400000|2022-01-17 07:10:00|8351.3|8349.8|8351.1|8349.6|8351.4|8350.2|8348.8|8347.7|280
1642403700000|2022-01-17 07:15:00|8351.2|8349.7|8351.5|8350|8352.5|8351.3|8350.8|8349.4|327
1642404000000|2022-01-17 07:20:00|8351.4|8349.9|8352|8350.5|8352.3|8350.9|8350.8|8349.6|317
1642404300000|2022-01-17 07:25:00|8351.9|8350.4|8351.4|8350.5|8351.9|8350.6|8349.8|8348.5|303
1642404600000|2022-01-17 07:30:00|8351.5|8350.6|8351.7|8350.8|8352.7|8351.5|8350.7|8349.6|462
1642404900000|2022-01-17 07:35:00|8352|8350.5|8350.9|8350|8352|8351|8349.9|8348.7|392
1642405200000|2022-01-17 07:40:00|8350.8|8349.9|8349.9|8348.4|8351.4|8350.3|8349.3|8348.1|352
1642405500000|2022-01-17 07:45:00|8350|8348.5|8351.3|8350.4|8351.7|8350.5|8348.9|8347.7|350
1642405800000|2022-01-17 07:50:00|8351.4|8350.5|8350.7|8349.8|8352|8351.1|8349.6|8348.4|299
1642406100000|2022-01-17 07:55:00|8350.6|8349.7|8350.1|8348.6|8351.4|8350.2|8349.3|8348|326
1642406400000|2022-01-17 08:00:00|8350.2|8348.7|8349.6|8348.1|8350.6|8349.3|8346.8|8345.9|518
1642406700000|2022-01-17 08:05:00|8349.5|8348|8350.7|8349.8|8350.9|8350|8348.8|8347.8|610
1642407000000|2022-01-17 08:10:00|8350.6|8349.7|8352.5|8351|8352.6|8351.5|8350.2|8348.9|472
1642407300000|2022-01-17 08:15:00|8352.2|8350.7|8351.3|8349.8|8352.8|8351.7|8350.6|8349.5|365
1642407600000|2022-01-17 08:20:00|8351.2|8349.7|8352.7|8351.8|8353.3|8352.2|8350.9|8349.6|419
1642407900000|2022-01-17 08:25:00|8352.6|8351.7|8352.6|8351.1|8353.7|8352.5|8352.2|8351|396
1642408200000|2022-01-17 08:30:00|8352.5|8351|8354.5|8353|8354.6|8353.4|8351.9|8350.7|454
1642408500000|2022-01-17 08:35:00|8354.4|8352.9|8352.1|8351.2|8355|8353.7|8351.8|8350.9|480
1642408800000|2022-01-17 08:40:00|8351.9|8351|8354.3|8353.4|8354.8|8353.7|8351.7|8350.8|417
1642409100000|2022-01-17 08:45:00|8354.4|8353.5|8353.8|8352.9|8355.5|8354.4|8352.8|8351.8|497
1642409400000|2022-01-17 08:50:00|8353.9|8353|8351|8350.1|8354.9|8353.5|8350.5|8349.6|424
1642409700000|2022-01-17 08:55:00|8350.8|8349.9|8356.4|8354.9|8356.6|8355.1|8350.6|8349.4|471
1642410000000|2022-01-17 09:00:00|8356.7|8355.2|8355.8|8354.9|8357.5|8356.4|8354.9|8353.7|479
1642410300000|2022-01-17 09:05:00|8356.1|8354.6|8358.8|8357.3|8359.6|8358.4|8355.5|8354.5|435
1642410600000|2022-01-17 09:10:00|8358.5|8357.6|8360.1|8358.6|8361.1|8359.8|8357.8|8356.5|391
1642410900000|2022-01-17 09:15:00|8359.8|8358.9|8358.3|8357.4|8360.6|8359.4|8357.4|8356.2|433
1642411200000|2022-01-17 09:20:00|8358.5|8357.6|8357.6|8356.7|8359.6|8358.4|8356.6|8355.4|411
1642411500000|2022-01-17 09:25:00|8357.5|8356.6|8355.2|8354.3|8358.1|8357.2|8355.1|8353.9|446
1642411800000|2022-01-17 09:30:00|8355.3|8354.4|8354.3|8352.8|8355.6|8354.5|8353.2|8351.9|451
1642412100000|2022-01-17 09:35:00|8354|8353.1|8352.4|8351.5|8354.5|8353.3|8351.8|8350.3|431
1642412400000|2022-01-17 09:40:00|8352.8|8351.3|8349.7|8348.2|8354.3|8353|8349.4|8348.1|607
1642412700000|2022-01-17 09:45:00|8349.5|8348.6|8349.7|8348.8|8350.6|8349.4|8348.1|8347|445
1642413000000|2022-01-17 09:50:00|8349.6|8348.7|8350.8|8349.9|8352.1|8350.8|8348.8|8347.7|382
1642413300000|2022-01-17 09:55:00|8351.1|8349.6|8351.4|8350.5|8352.6|8351.5|8350|8348.9|420
1642413600000|2022-01-17 10:00:00|8351.3|8350.4|8351.2|8350.3|8352.7|8351.5|8350.2|8349|364
1642413900000|2022-01-17 10:05:00|8351.1|8350.2|8348.8|8347.9|8351.5|8350.3|8348.6|8347.4|377
1642414200000|2022-01-17 10:10:00|8348.9|8348|8349.8|8348.3|8350.3|8349|8345.7|8344.5|496
1642414500000|2022-01-17 10:15:00|8349.3|8348.4|8348.4|8346.9|8350.5|8349.2|8348.1|8346.9|285
1642414800000|2022-01-17 10:20:00|8348.5|8347|8348.2|8346.7|8349.3|8348.1|8347|8345.8|321
1642415100000|2022-01-17 10:25:00|8348.1|8346.6|8346.9|8346|8349.6|8348.4|8346.4|8345|312
1642415400000|2022-01-17 10:30:00|8346.8|8345.9|8347.5|8346|8348.3|8347.1|8346.8|8345.7|303
1642415700000|2022-01-17 10:35:00|8347.6|8346.1|8346.5|8345|8348|8346.7|8345.5|8344|348
1642416000000|2022-01-17 10:40:00|8346.2|8345.3|8345.6|8344.1|8347.2|8346|8344.8|8343.7|293
1642416300000|2022-01-17 10:45:00|8345.5|8344|8346.3|8344.8|8346.8|8345.9|8344.6|8343.2|360
1642416600000|2022-01-17 10:50:00|8346.4|8344.9|8347|8345.5|8347.5|8346.4|8345.5|8344.5|326
1642416900000|2022-01-17 10:55:00|8347.1|8345.6|8349.1|8347.6|8349.3|8347.9|8345.9|8344.6|299
1642417200000|2022-01-17 11:00:00|8349.2|8347.7|8348|8347.1|8349.4|8348.1|8346.6|8345.4|379
1642417500000|2022-01-17 11:05:00|8347.9|8347|8349.7|8348.8|8350.1|8348.9|8347.2|8345.9|395
1642417800000|2022-01-17 11:10:00|8349.6|8348.7|8350.7|8349.8|8352|8350.7|8349.2|8348.2|423
1642418100000|2022-01-17 11:15:00|8350.6|8349.7|8350.4|8349.5|8351.2|8350|8348|8346.9|428
1642418400000|2022-01-17 11:20:00|8350.5|8349.6|8352.1|8350.6|8354.2|8353.1|8350.2|8349.2|551
1642418700000|2022-01-17 11:25:00|8352.2|8350.7|8353.1|8352.2|8354.7|8353.8|8351.4|8350.2|330
1642419000000|2022-01-17 11:30:00|8353.3|8352.4|8353.1|8352.2|8354.4|8353.4|8352.7|8351.6|381
1642419300000|2022-01-17 11:35:00|8353.2|8352.3|8349.6|8348.7|8353.9|8352.7|8348.9|8347.6|482
1642419600000|2022-01-17 11:40:00|8349.5|8348.6|8353.6|8352.1|8353.7|8352.4|8348.9|8347.8|531
1642419900000|2022-01-17 11:45:00|8353.5|8352|8353.6|8352.1|8354.4|8353.1|8351.7|8350.6|528
1642420200000|2022-01-17 11:50:00|8353.5|8352|8358.4|8357.5|8358.7|8357.8|8352.1|8350.9|497
1642420500000|2022-01-17 11:55:00|8358.3|8357.4|8355.3|8354.4|8359|8357.8|8354.6|8353.7|566
1642420800000|2022-01-17 12:00:00|8355.4|8354.5|8356.4|8355.5|8356.5|8355.6|8353|8351.8|447
1642421100000|2022-01-17 12:05:00|8356.3|8355.4|8358.2|8357.3|8358.7|8357.5|8356.3|8355.4|452
1642421400000|2022-01-17 12:10:00|8358.1|8357.2|8359.1|8358.2|8360.2|8359|8357.4|8356.2|484
1642421700000|2022-01-17 12:15:00|8359.2|8358.3|8355.8|8354.9|8359.8|8358.7|8355.5|8354.3|477
1642422000000|2022-01-17 12:20:00|8355.7|8354.8|8356.4|8355.5|8356.7|8355.7|8354.3|8353.4|423
1642422300000|2022-01-17 12:25:00|8356.5|8355.6|8359.5|8358.6|8361.2|8360|8356.3|8355.4|520
1642422600000|2022-01-17 12:30:00|8359.6|8358.7|8358.3|8357.4|8360.1|8359|8357.6|8356.7|416
1642422900000|2022-01-17 12:35:00|8358.2|8357.3|8358.1|8357.2|8360.1|8358.9|8357.5|8356.4|383
1642423200000|2022-01-17 12:40:00|8358.2|8357.3|8359.8|8358.3|8360.2|8359|8357.4|8356.2|328
1642423500000|2022-01-17 12:45:00|8359.7|8358.2|8361.2|8360.3|8362.7|8361.4|8358.8|8357.7|342
1642423800000|2022-01-17 12:50:00|8361.3|8360.4|8358.1|8357.2|8361.4|8360.4|8358|8356.8|391
1642424100000|2022-01-17 12:55:00|8358|8357.1|8354.9|8354|8358.4|8357.5|8354|8352.9|571
1642424400000|2022-01-17 13:00:00|8355|8354.1|8357.8|8356.3|8359.7|8358.6|8355|8354.1|526
1642424700000|2022-01-17 13:05:00|8357.7|8356.8|8358.4|8356.9|8358.5|8357.4|8356.9|8355.7|437
1642425000000|2022-01-17 13:10:00|8358.6|8357.1|8357.8|8356.9|8360|8358.8|8357.2|8356.1|338
1642425300000|2022-01-17 13:15:00|8357.9|8357|8356|8355.1|8358.7|8357.7|8355.4|8354.2|395
1642425600000|2022-01-17 13:20:00|8355.9|8355|8352.9|8352|8357.3|8356.1|8352.5|8351.6|496
1642425900000|2022-01-17 13:25:00|8353|8352.1|8351.3|8349.8|8353.5|8352.4|8350.5|8349.2|396
1642426200000|2022-01-17 13:30:00|8351.2|8349.7|8351.2|8350.3|8351.8|8350.9|8350.1|8349.2|404
1642426500000|2022-01-17 13:35:00|8351.1|8350.2|8350.3|8349.4|8351.5|8350.5|8349.7|8348.5|402
1642426800000|2022-01-17 13:40:00|8350.4|8349.5|8351.1|8349.6|8352.7|8351.5|8350.1|8348.9|540
1642427100000|2022-01-17 13:45:00|8350.8|8349.9|8353.1|8352.2|8353.6|8352.6|8350.1|8348.9|465
1642427400000|2022-01-17 13:50:00|8353.2|8352.3|8353.9|8352.4|8354.8|8353.6|8352.5|8351.3|396
1642427700000|2022-01-17 13:55:00|8353.8|8352.3|8352.2|8351.3|8355.4|8354.2|8351.8|8350.9|479
1642428000000|2022-01-17 14:00:00|8352.3|8351.4|8353.3|8351.8|8353.3|8352.2|8351.2|8350.2|429
1642428300000|2022-01-17 14:05:00|8353|8352.1|8355.4|8353.9|8355.9|8354.8|8352|8350.8|444
1642428600000|2022-01-17 14:10:00|8355.5|8354|8351.3|8350.4|8357.1|8355.6|8351.1|8350.1|528
1642428900000|2022-01-17 14:15:00|8351.2|8350.3|8350.4|8349.5|8352.6|8351.4|8350.3|8349|402
1642429200000|2022-01-17 14:20:00|8350.8|8349.3|8349.8|8348.9|8351.4|8350.5|8349.6|8348.7|313
1642429500000|2022-01-17 14:25:00|8349.9|8349|8350.3|8349.4|8350.9|8350|8349.1|8348.2|321
1642429800000|2022-01-17 14:30:00|8350.2|8349.3|8350.7|8349.8|8351.4|8350.2|8350|8349|378
1642430100000|2022-01-17 14:35:00|8350.6|8349.7|8351.6|8350.1|8352.1|8351|8350|8348.9|410
1642430400000|2022-01-17 14:40:00|8351.7|8350.2|8353.3|8352.4|8354|8352.8|8350.6|8349.3|453
1642430700000|2022-01-17 14:45:00|8353.2|8352.3|8355.7|8354.8|8355.9|8354.9|8352.7|8351.4|399
1642431000000|2022-01-17 14:50:00|8355.6|8354.7|8355.7|8354.8|8357.1|8355.9|8354.9|8353.5|442
1642431300000|2022-01-17 14:55:00|8355.8|8354.9|8354|8352.5|8357.1|8355.9|8353.5|8352.3|569
1642431600000|2022-01-17 15:00:00|8354.1|8352.6|8352.9|8352|8354.6|8353.2|8351.7|8350.5|578
1642431900000|2022-01-17 15:05:00|8353.1|8352.2|8353.8|8352.3|8354.4|8353.2|8351.7|8350.5|493
1642432200000|2022-01-17 15:10:00|8353.9|8352.4|8354.9|8353.4|8356.1|8354.9|8353.2|8352|466
1642432500000|2022-01-17 15:15:00|8354.8|8353.3|8355.2|8353.7|8355.8|8354.7|8354.3|8353.1|384
1642432800000|2022-01-17 15:20:00|8354.8|8353.9|8354.3|8353.4|8355.3|8354.4|8353.4|8352.3|370
1642433100000|2022-01-17 15:25:00|8354.7|8353.2|8355.3|8353.8|8355.8|8354.4|8353.8|8352.6|494
1642433400000|2022-01-17 15:30:00|8355.2|8353.7|8355.8|8354.3|8357.1|8355.9|8354.5|8353.5|453
1642433700000|2022-01-17 15:35:00|8355.9|8354.4|8352|8350.5|8356.1|8354.9|8351.4|8350.1|409
1642434000000|2022-01-17 15:40:00|8352.1|8350.6|8353.3|8351.8|8355|8353.8|8350.9|8349.7|537
1642434300000|2022-01-17 15:45:00|8353.1|8351.6|8355.1|8353.6|8355.2|8354.1|8351.7|8350.5|482
1642434600000|2022-01-17 15:50:00|8354.9|8354|8352.9|8352|8356.2|8354.9|8352.3|8351.1|603
1642434900000|2022-01-17 15:55:00|8352.8|8351.9|8355.7|8354.8|8355.9|8354.9|8352.5|8351.3|715
1642435200000|2022-01-17 16:00:00|8355.6|8354.7|8355.7|8354.8|8356.4|8355.2|8353.5|8352.5|622
1642435500000|2022-01-17 16:05:00|8355.8|8354.9|8355.3|8354.4|8357.4|8356.1|8355.2|8354.3|390
1642435800000|2022-01-17 16:10:00|8355.5|8354.6|8355.2|8354.3|8355.7|8354.8|8354.2|8353|301
1642436100000|2022-01-17 16:15:00|8355.3|8354.4|8355.4|8354.5|8356.3|8355.4|8354.5|8353.4|279
1642436400000|2022-01-17 16:20:00|8355.3|8354.4|8355.6|8354.7|8355.8|8354.9|8353.9|8353|349
1642436700000|2022-01-17 16:25:00|8355.7|8354.8|8353.5|8352.6|8356.5|8355.4|8353|8352|398
1642437000000|2022-01-17 16:30:00|8353.6|8352.7|8353.5|8352.6|8355.7|8354.5|8353.1|8351.9|317
1642437300000|2022-01-17 16:35:00|8353.4|8352.5|8356|8355.1|8356.3|8355.2|8353.4|8352.5|265
1642437600000|2022-01-17 16:40:00|8356.1|8355.2|8355.3|8354.4|8356.4|8355.2|8354.3|8353.3|303
1642437900000|2022-01-17 16:45:00|8355.2|8354.3|8355.7|8354.2|8357|8355.8|8354.9|8353.8|322
1642438200000|2022-01-17 16:50:00|8355.3|8354.4|8356.2|8355.3|8357.5|8356.2|8355.1|8353.9|313
1642438500000|2022-01-17 16:55:00|8356.1|8355.2|8358.3|8357.4|8359|8357.8|8355.7|8354.6|352
1642438800000|2022-01-17 17:00:00|8358.4|8357.5|8358|8357.1|8359.1|8357.9|8356.8|8355.6|485
1642439100000|2022-01-17 17:05:00|8357.8|8356.9|8360.9|8359.4|8361.3|8360.2|8357.2|8356.1|387
1642439400000|2022-01-17 17:10:00|8360.7|8359.8|8358.6|8357.7|8360.7|8359.8|8358.5|8357.6|336
1642439700000|2022-01-17 17:15:00|8358.7|8357.8|8359.3|8358.4|8359.7|8358.4|8357.3|8356.1|241
1642440000000|2022-01-17 17:20:00|8359.2|8358.3|8358.5|8357|8359.6|8358.4|8357.5|8356.1|206
1642440300000|2022-01-17 17:25:00|8358.4|8356.9|8358.8|8357.3|8360.2|8358.7|8357.7|8356.3|243
1642440600000|2022-01-17 17:30:00|8358.9|8357.4|8359.6|8358.1|8359.6|8358.4|8357.9|8356.7|186
1642440900000|2022-01-17 17:35:00|8359.7|8358.2|8360|8358.5|8360.4|8359.2|8358.5|8357.3|234
1642441200000|2022-01-17 17:40:00|8359.9|8358.4|8359.5|8358|8361|8359.6|8359.2|8357.7|229
1642441500000|2022-01-17 17:45:00|8359.4|8357.9|8360.1|8358.6|8360.5|8359|8358.2|8356.7|233
1642441800000|2022-01-17 17:50:00|8360|8358.5|8359.8|8358.3|8360.9|8359.6|8359.7|8358.2|272
1642442100000|2022-01-17 17:55:00|8359.9|8358.4|8360.5|8359|8361|8359.5|8359.6|8358.1|249
1642442400000|2022-01-17 18:00:00|8360.4|8358.9|8361.4|8359.9|8361.6|8360.1|8360.2|8358.7|244
1642442700000|2022-01-17 18:05:00|8361.3|8359.8|8361.3|8359.8|8361.8|8360.5|8360.9|8359.6|163
1642443000000|2022-01-17 18:10:00|8361.4|8359.9|8361.5|8360|8362.1|8360.6|8361.1|8359.7|125
1642443300000|2022-01-17 18:15:00|8361.6|8360.1|8361.9|8360.4|8362|8360.7|8361|8359.8|105
1642443600000|2022-01-17 18:20:00|8361.7|8360.2|8362|8361.1|8362.8|8361.4|8361.4|8360.1|124
1642443900000|2022-01-17 18:25:00|8362.1|8360.6|8362.1|8360.6|8362.4|8361|8361.8|8360.5|71
1642444200000|2022-01-17 18:30:00|8362.2|8360.7|8361.4|8359.9|8362.3|8361.1|8361.2|8359.7|121
1642444500000|2022-01-17 18:35:00|8361.3|8359.8|8361.1|8359.6|8361.6|8360.1|8360.5|8359|113
1642444800000|2022-01-17 18:40:00|8361|8359.5|8361.2|8359.7|8361.3|8359.8|8360.7|8359.2|117
1642445100000|2022-01-17 18:45:00|8361.3|8359.8|8360.3|8358.8|8361.3|8359.8|8360.1|8358.6|198
1642445400000|2022-01-17 18:50:00|8360.4|8358.9|8360.3|8358.8|8360.6|8359.1|8360|8358.5|108
1642445700000|2022-01-17 18:55:00|8360.4|8358.9|8360|8358.5|8360.7|8359.2|8359.9|8358.4|120
1642446000000|2022-01-17 19:00:00|8359.9|8358.4|8359.2|8357.7|8360.2|8358.8|8359|8357.6|148
1642446300000|2022-01-17 19:05:00|8359.1|8357.6|8359.5|8358|8360.3|8358.9|8359.1|8357.6|115
1642446600000|2022-01-17 19:10:00|8359.4|8357.9|8359|8357.5|8359.7|8358.4|8358.7|8357.2|144
1642446900000|2022-01-17 19:15:00|8359.1|8357.6|8359.5|8358|8359.9|8358.4|8358.7|8357.2|179
1642447200000|2022-01-17 19:20:00|8359.6|8358.1|8358.8|8357.3|8359.6|8358.2|8358.7|8357.2|127
1642447500000|2022-01-17 19:25:00|8358.9|8357.4|8359.1|8357.6|8359.2|8357.8|8358.6|8357.1|111
1642447800000|2022-01-17 19:30:00|8359.2|8357.7|8358.6|8357.1|8359.4|8358|8358.3|8356.9|149
1642448100000|2022-01-17 19:35:00|8358.8|8357.3|8359.8|8358.3|8360|8358.5|8358.5|8357|151
1642448400000|2022-01-17 19:40:00|8359.7|8358.2|8360.6|8359.1|8360.8|8359.3|8359.2|8357.8|132
1642448700000|2022-01-17 19:45:00|8360.5|8359|8360.5|8359|8361.2|8359.7|8360.1|8358.7|135
1642449000000|2022-01-17 19:50:00|8360.6|8359.1|8360.4|8359.5|8361|8359.6|8360.3|8359|93
1642449300000|2022-01-17 19:55:00|8360.5|8359.6|8359.3|8357.8|8361.2|8359.7|8359.2|8357.7|205
1642449600000|2022-01-17 20:00:00|8359.4|8357.9|8359.5|8358|8360|8358.5|8359|8357.5|171
1642449900000|2022-01-17 20:05:00|8359.4|8357.9|8359.3|8358.4|8360.1|8358.7|8359.3|8357.8|115
1642450200000|2022-01-17 20:10:00|8359.2|8358.3|8359.8|8358.3|8359.9|8358.6|8359.1|8358.1|41
1642450500000|2022-01-17 20:15:00|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.8|8358.3|40
1642450800000|2022-01-17 20:20:00|8360|8358.5|8361.1|8359.6|8361.3|8359.8|8359.6|8358.1|87
1642451100000|2022-01-17 20:25:00|8361.2|8359.7|8361.8|8360.3|8361.9|8360.7|8360.8|8359.5|97
1642451400000|2022-01-17 20:30:00|8361.5|8360.6|8361.7|8360.2|8361.9|8360.7|8361.1|8359.9|57
1642451700000|2022-01-17 20:35:00|8361.6|8360.1|8361.9|8360.4|8362|8360.7|8361.1|8359.9|68
1642452000000|2022-01-17 20:40:00|8361.8|8360.3|8362.1|8360.6|8362.5|8361.1|8361.5|8360.3|84
1642452300000|2022-01-17 20:45:00|8362|8360.5|8362.2|8360.7|8362.2|8360.8|8361.5|8360.2|86
1642452600000|2022-01-17 20:50:00|8362.1|8360.6|8362.6|8361.1|8362.8|8361.3|8361.5|8360.3|146
1642452900000|2022-01-17 20:55:00|8362.5|8361|8361.3|8359.8|8362.6|8361.1|8360.5|8359.3|197
1642453200000|2022-01-17 21:00:00|8361.2|8359.7|8359.8|8358.3|8361.9|8360.4|8359.7|8358.2|230
1642453500000|2022-01-17 21:05:00|8359.7|8358.2|8359.7|8358.2|8360.1|8358.6|8359.7|8358.2|96
1642453800000|2022-01-17 21:10:00|8359.8|8358.3|8359.3|8357.8|8359.9|8358.4|8359.1|8357.6|82
1642454100000|2022-01-17 21:15:00|8359.2|8357.7|8359.2|8357.7|8359.4|8358.1|8358.6|8357.1|72
1642454400000|2022-01-17 21:20:00|8359.6|8358.1|8360.1|8358.6|8360.2|8358.7|8359.3|8357.8|89
1642454700000|2022-01-17 21:25:00|8360.2|8358.7|8361|8359.5|8361.2|8359.7|8360.1|8358.6|78
1642455000000|2022-01-17 21:30:00|8361.1|8359.6|8360.7|8359.2|8361.1|8359.6|8360.5|8359|141
1642455300000|2022-01-17 21:35:00|8360.6|8359.1|8360.4|8358.9|8360.8|8359.3|8360.2|8358.7|343
1642455600000|2022-01-17 21:40:00|8360.3|8358.8|8360.7|8359.2|8361.1|8359.6|8359.9|8358.4|131
1642455900000|2022-01-17 21:45:00|8360.6|8359.1|8361.7|8360.2|8362|8360.4|8360.2|8358.7|241
1642456200000|2022-01-17 21:50:00|8361.6|8360.1|8361.3|8358|8362.4|8360.1|8360.9|8357.4|967
1642456500000|2022-01-17 21:55:00|8361.5|8357.8|8365.5|8354.5|8367.1|8358.7|8361.2|8353.9|565
1642456800000|2022-01-17 22:00:00|8365.2|8354.2|8366.7|8355.7|8367.6|8356.6|8364.9|8353.9|57
1642457100000|2022-01-17 22:05:00|8367.2|8356.2|8367.2|8356.2|8367.6|8356.6|8366.4|8355.4|36
1642457400000|2022-01-17 22:10:00|8366.2|8355.2|8366.3|8355.3|8367.1|8356.5|8365.6|8354.6|179
1642457700000|2022-01-17 22:15:00|8366.5|8355.5|8366.6|8355.6|8367|8356.5|8365.1|8354.1|124
1642458000000|2022-01-17 22:20:00|8366.4|8355.4|8365.7|8354.7|8368|8357.7|8365.3|8354.3|117
1642458300000|2022-01-17 22:25:00|8365.5|8354.5|8365.7|8354.7|8367.6|8357.1|8365.1|8354.1|84
1642458600000|2022-01-17 22:30:00|8366.5|8355.5|8365.8|8354.8|8367.4|8358.6|8365|8354.4|276
1642458900000|2022-01-17 22:35:00|8365.7|8354.7|8364.3|8355.4|8366.1|8356.1|8364.2|8354.2|195
1642459200000|2022-01-17 22:40:00|8364.2|8355.7|8365.4|8354.5|8365.5|8357.8|8364.1|8354.2|301
1642459500000|2022-01-17 22:45:00|8365.5|8354.6|8364.8|8354.9|8366.7|8356.4|8364.2|8354|396
1642459800000|2022-01-17 22:50:00|8365|8354.8|8364.5|8356.4|8365.6|8357.2|8364.2|8353.4|340
1642460100000|2022-01-17 22:55:00|8364.7|8355.8|8365.5|8354.5|8365.7|8357.7|8363.9|8353.3|425
1642460400000|2022-01-17 23:00:00|8365.6|8354.6|8361.6|8358.6|8365.6|8359.7|8360|8352.7|508
1642460700000|2022-01-17 23:05:00|8361.5|8358.7|8361.8|8360.3|8362.6|8360.4|8361|8358.6|193
1642461000000|2022-01-17 23:10:00|8361.7|8360.2|8360.8|8359.3|8362.7|8361|8360.7|8358.9|102
1642461300000|2022-01-17 23:15:00|8360.7|8359.2|8361.7|8360.2|8361.7|8360.2|8360.6|8359.1|95
1642461600000|2022-01-17 23:20:00|8361.6|8360.1|8360.9|8359.4|8362|8360.5|8360.8|8359.3|62
1642461900000|2022-01-17 23:25:00|8361|8359.5|8360.6|8359.1|8361.7|8360.2|8360.6|8359.1|144
1642462200000|2022-01-17 23:30:00|8360.7|8359.2|8360.3|8358.8|8361.2|8359.7|8360.2|8358.7|130
1642462500000|2022-01-17 23:35:00|8360.1|8358.6|8359.4|8357.9|8360.8|8359.3|8359.1|8357.6|181
1642462800000|2022-01-17 23:40:00|8359.5|8358|8361.1|8359.6|8361.3|8359.8|8359.2|8357.7|231
1642463100000|2022-01-17 23:45:00|8361.2|8359.7|8360.8|8359.3|8361.6|8360.1|8360.5|8359|127
1642463400000|2022-01-17 23:50:00|8360.9|8359.4|8361.3|8359.8|8361.5|8360|8360.9|8359.4|117
1642463700000|2022-01-17 23:55:00|8361.1|8359.6|8361.4|8359.9|8361.4|8359.9|8360.6|8359.1|133
1642464000000|2022-01-18 00:00:00|8361.3|8359.8|8360|8358.5|8361.9|8360.4|8359.7|8358.2|183
1642464300000|2022-01-18 00:05:00|8360.1|8358.6|8359.3|8357.8|8360.6|8359.1|8359.1|8357.7|150
1642464600000|2022-01-18 00:10:00|8359.2|8357.7|8358.7|8357.8|8359.7|8358.2|8358.4|8357.2|146
1642464900000|2022-01-18 00:15:00|8358.6|8357.7|8359.3|8357.8|8359.9|8358.6|8358.6|8357.5|176
1642465200000|2022-01-18 00:20:00|8359.2|8357.7|8359.6|8358.1|8359.8|8358.5|8358.6|8357.3|171
1642465500000|2022-01-18 00:25:00|8359.5|8358|8359.2|8357.7|8360.9|8359.4|8358.8|8357.4|187
1642465800000|2022-01-18 00:30:00|8359.3|8357.8|8358.7|8357.2|8360|8358.6|8358.3|8357.1|141
1642466100000|2022-01-18 00:35:00|8358.6|8357.1|8359.6|8358.1|8359.9|8358.6|8358.4|8357.1|170
1642466400000|2022-01-18 00:40:00|8359.2|8358.3|8359.3|8357.8|8359.4|8358.4|8358.4|8357.1|151
1642466700000|2022-01-18 00:45:00|8359.4|8357.9|8359.4|8357.9|8360.3|8358.9|8359.1|8357.8|207
1642467000000|2022-01-18 00:50:00|8359.5|8358|8362.5|8361|8362.6|8361.4|8359.4|8357.9|211
1642467300000|2022-01-18 00:55:00|8362.2|8360.7|8361|8359.5|8362.6|8361.1|8360.3|8359|220
1642467600000|2022-01-18 01:00:00|8360.9|8359.4|8361.1|8360.2|8361.6|8360.5|8359.7|8358.4|292
1642467900000|2022-01-18 01:05:00|8361.3|8359.8|8361.7|8360.8|8362.3|8361.1|8361|8359.8|226
1642468200000|2022-01-18 01:10:00|8361.8|8360.9|8361.2|8359.7|8362.3|8361.1|8360.8|8359.5|154
1642468500000|2022-01-18 01:15:00|8361.3|8359.8|8361.3|8360.4|8362|8360.8|8360.4|8359.5|245
1642468800000|2022-01-18 01:20:00|8361.4|8360.5|8361.5|8360|8362.5|8361.4|8361.1|8359.7|281
1642469100000|2022-01-18 01:25:00|8361.6|8360.1|8361.8|8360.9|8362.4|8361.4|8361.3|8360|138
1642469400000|2022-01-18 01:30:00|8362|8361.1|8363|8362.1|8363.6|8362.7|8361.5|8360.3|188
1642469700000|2022-01-18 01:35:00|8363.1|8362.2|8361.3|8360.4|8363.4|8362.2|8361|8360|313
1642470000000|2022-01-18 01:40:00|8361.2|8360.3|8361.5|8360.6|8362.3|8361.2|8360.9|8359.9|264
1642470300000|2022-01-18 01:45:00|8361.4|8360.5|8361.2|8359.7|8362|8360.6|8360.5|8359.1|182
1642470600000|2022-01-18 01:50:00|8361.1|8359.6|8360.2|8358.7|8361.4|8360.2|8359.4|8358.2|239
1642470900000|2022-01-18 01:55:00|8360|8359.1|8360.4|8359.5|8361.2|8359.9|8358.9|8357.7|333
1642471200000|2022-01-18 02:00:00|8360.3|8359.4|8360.7|8359.8|8361.5|8360.3|8360.2|8359|324
1642471500000|2022-01-18 02:05:00|8360.8|8359.9|8361.8|8360.3|8362.1|8361|8360.8|8359.5|242
1642471800000|2022-01-18 02:10:00|8361.9|8360.4|8360.6|8359.7|8362|8360.9|8360.6|8359.5|203
1642472100000|2022-01-18 02:15:00|8360.7|8359.8|8360.9|8359.4|8361.4|8360.3|8360.2|8359.3|211
1642472400000|2022-01-18 02:20:00|8360.6|8359.7|8360.4|8359.5|8360.9|8360|8359.9|8358.8|193
1642472700000|2022-01-18 02:25:00|8360.3|8359.4|8360.5|8359.6|8360.8|8359.8|8359.6|8358.4|184
1642473000000|2022-01-18 02:30:00|8360.6|8359.7|8361.6|8360.1|8361.9|8360.8|8360.4|8359.5|140
1642473300000|2022-01-18 02:35:00|8361.7|8360.2|8362.2|8361.3|8362.3|8361.4|8361.4|8360.2|110
1642473600000|2022-01-18 02:40:00|8362.5|8361|8362|8361.1|8362.6|8361.4|8361.7|8360.7|169
1642473900000|2022-01-18 02:45:00|8361.9|8361|8362.1|8360.6|8363.6|8362.3|8361.3|8360.4|415
1642474200000|2022-01-18 02:50:00|8362.2|8360.7|8363|8361.5|8363.2|8361.9|8360.8|8359.6|410
1642474500000|2022-01-18 02:55:00|8363.1|8361.6|8362.6|8361.1|8363.3|8362|8361.1|8359.9|347
1642474800000|2022-01-18 03:00:00|8362.7|8361.2|8360.8|8359.3|8362.7|8361.2|8360.3|8358.8|339
1642475100000|2022-01-18 03:05:00|8360.5|8359.6|8361.7|8360.2|8361.9|8360.8|8360.2|8359.2|199
1642475400000|2022-01-18 03:10:00|8361.4|8360.5|8361.4|8360.5|8362.2|8361|8361.1|8359.9|208
1642475700000|2022-01-18 03:15:00|8361.3|8360.4|8360.6|8359.7|8361.7|8360.6|8360.5|8359.5|185
1642476000000|2022-01-18 03:20:00|8360.5|8359.6|8361.2|8360.3|8362.3|8361.2|8360.5|8359.4|315
1642476300000|2022-01-18 03:25:00|8361.3|8360.4|8361.8|8360.3|8362|8360.8|8360.9|8359.7|288
1642476600000|2022-01-18 03:30:00|8361.9|8360.4|8360.6|8359.1|8362|8360.5|8360.2|8358.9|392
1642476900000|2022-01-18 03:35:00|8360.3|8359.4|8362.4|8360.9|8364.6|8363.1|8360.1|8358.8|576
1642477200000|2022-01-18 03:40:00|8362.3|8360.8|8362.8|8361.3|8363.2|8361.9|8361|8359.5|683
1642477500000|2022-01-18 03:45:00|8362.7|8361.2|8360.8|8359.3|8363.7|8362.5|8360.2|8358.7|759
1642477800000|2022-01-18 03:50:00|8360.7|8359.2|8359.1|8357.6|8361.8|8360.8|8358.7|8357.2|695
1642478100000|2022-01-18 03:55:00|8359|8357.5|8359.9|8358.4|8360.6|8359.1|8358.4|8356.9|608
1642478400000|2022-01-18 04:00:00|8360|8358.5|8359.9|8358.4|8361.2|8359.9|8359.1|8357.8|430
1642478700000|2022-01-18 04:05:00|8359.8|8358.3|8359.8|8358.3|8360.9|8359.7|8359.2|8358|340
1642479000000|2022-01-18 04:10:00|8359.5|8358.6|8359.9|8358.4|8361.2|8360|8359.3|8358|417
1642479300000|2022-01-18 04:15:00|8359.8|8358.3|8359.9|8358.4|8360.1|8358.9|8358.7|8357.8|311
1642479600000|2022-01-18 04:20:00|8359.6|8358.7|8360.4|8359.5|8360.9|8359.6|8359.2|8357.7|321
1642479900000|2022-01-18 04:25:00|8360.3|8359.4|8360.5|8359|8361.7|8360.5|8360.2|8359|310
1642480200000|2022-01-18 04:30:00|8360.3|8359.4|8361.5|8360|8362.1|8360.9|8360.2|8358.9|353
1642480500000|2022-01-18 04:35:00|8361.4|8359.9|8360.2|8359.3|8362.1|8360.9|8359.4|8358.1|287
1642480800000|2022-01-18 04:40:00|8360.3|8359.4|8360.1|8359.2|8360.8|8359.6|8359.7|8358.5|236
1642481100000|2022-01-18 04:45:00|8360|8359.1|8360.9|8359.4|8361.3|8360.1|8360|8359|261
1642481400000|2022-01-18 04:50:00|8361|8359.5|8360.1|8358.6|8361.1|8360|8359.7|8358.5|357
1642481700000|2022-01-18 04:55:00|8360.2|8358.7|8359.7|8358.8|8360.4|8359.1|8359.3|8358.1|243
1642482000000|2022-01-18 05:00:00|8359.8|8358.9|8359.3|8358.4|8360.4|8359.2|8359.2|8358.1|279
1642482300000|2022-01-18 05:05:00|8359.4|8358.5|8358.3|8356.8|8359.7|8358.5|8357.9|8356.6|287
1642482600000|2022-01-18 05:10:00|8358.2|8356.7|8359.5|8358|8359.8|8358.7|8357.6|8356.5|358
1642482900000|2022-01-18 05:15:00|8359.6|8358.1|8359.2|8358.3|8359.8|8358.6|8358.3|8357.1|203
1642483200000|2022-01-18 05:20:00|8359.3|8358.4|8359.1|8357.6|8359.8|8358.7|8358.9|8357.4|246
1642483500000|2022-01-18 05:25:00|8359|8357.5|8358.1|8357.2|8359.4|8358.3|8358|8356.8|227
1642483800000|2022-01-18 05:30:00|8358|8357.1|8359.5|8358.6|8360.3|8359.4|8357.7|8356.5|392
1642484100000|2022-01-18 05:35:00|8359.6|8358.7|8359.5|8358|8359.9|8358.9|8359.1|8357.9|164
1642484400000|2022-01-18 05:40:00|8359.4|8357.9|8359.8|8358.3|8360.4|8359.2|8359.1|8357.9|195
1642484700000|2022-01-18 05:45:00|8359.5|8358.6|8358.7|8357.2|8360|8359.1|8358.4|8357.2|223
1642485000000|2022-01-18 05:50:00|8358.8|8357.3|8358.1|8357.2|8359.5|8358.4|8356.5|8355.5|263
1642485300000|2022-01-18 05:55:00|8358|8357.1|8359.8|8358.3|8359.8|8358.7|8358|8356.8|257
1642485600000|2022-01-18 06:00:00|8359.7|8358.2|8357.8|8356.3|8359.7|8358.4|8357.1|8355.9|279
1642485900000|2022-01-18 06:05:00|8357.7|8356.2|8356.9|8356|8358.1|8356.9|8356.7|8355.3|304
1642486200000|2022-01-18 06:10:00|8356.8|8355.9|8357.2|8355.7|8357.6|8356.7|8356.3|8355.1|265
1642486500000|2022-01-18 06:15:00|8357.1|8355.6|8357.1|8356.2|8357.8|8356.6|8356.2|8355.1|317
1642486800000|2022-01-18 06:20:00|8357.2|8356.3|8358.3|8357.4|8359.4|8358.1|8357.1|8356.1|323
1642487100000|2022-01-18 06:25:00|8358.4|8357.5|8358.7|8357.2|8359.7|8358.5|8357.8|8356.5|326
1642487400000|2022-01-18 06:30:00|8358.4|8357.5|8357.6|8356.1|8358.7|8357.5|8357.3|8356|395
1642487700000|2022-01-18 06:35:00|8357.3|8356.4|8358.6|8357.7|8359.2|8358.1|8357|8356|222
1642488000000|2022-01-18 06:40:00|8358.5|8357.6|8359.8|8358.3|8360|8358.8|8358.2|8357|374
1642488300000|2022-01-18 06:45:00|8359.9|8358.4|8359.9|8358.4|8360.6|8359.1|8358.9|8357.5|403
1642488600000|2022-01-18 06:50:00|8359.6|8358.7|8359.8|8358.3|8360.1|8358.8|8358.9|8357.5|326
1642488900000|2022-01-18 06:55:00|8359.7|8358.2|8359.1|8357.6|8360.6|8359.3|8358.4|8356.3|449
1642489200000|2022-01-18 07:00:00|8359.6|8357.1|8356.1|8355.2|8360.6|8358|8355.5|8354.2|640
1642489500000|2022-01-18 07:05:00|8356.4|8354.9|8357.2|8356.3|8357.7|8356.6|8355.1|8353.9|562
1642489800000|2022-01-18 07:10:00|8357.3|8356.4|8355.9|8354.4|8357.6|8356.7|8355.5|8354.4|585
1642490100000|2022-01-18 07:15:00|8356|8354.5|8356.8|8355.9|8358.2|8357.3|8355.1|8353.9|571
1642490400000|2022-01-18 07:20:00|8356.7|8355.8|8356|8355.1|8357.4|8356.2|8354.8|8353.7|573
1642490700000|2022-01-18 07:25:00|8356.3|8354.8|8356.4|8354.9|8356.7|8355.5|8354|8352.9|596
1642491000000|2022-01-18 07:30:00|8356.2|8355.3|8358.8|8357.9|8360|8359.1|8356|8355|461
1642491300000|2022-01-18 07:35:00|8358.9|8358|8357.4|8356.5|8359.1|8358|8356.3|8355.4|577
1642491600000|2022-01-18 07:40:00|8357.5|8356.6|8357.6|8356.1|8358.8|8357.7|8356.5|8355.6|579
1642491900000|2022-01-18 07:45:00|8357.3|8356.4|8356.5|8355.6|8357.8|8356.6|8354.2|8353.1|538
1642492200000|2022-01-18 07:50:00|8356.4|8355.5|8356.3|8355.4|8356.9|8356|8354.8|8353.8|402
1642492500000|2022-01-18 07:55:00|8356.2|8355.3|8353.5|8352.6|8356.6|8355.4|8352.2|8351.1|645
1642492800000|2022-01-18 08:00:00|8353.6|8352.7|8357.1|8355.6|8357.2|8356.1|8352.6|8351.2|784
1642493100000|2022-01-18 08:05:00|8356.8|8355.9|8355.4|8354.5|8357.1|8356|8353.4|8352.4|704
1642493400000|2022-01-18 08:10:00|8355.3|8354.4|8356.3|8355.4|8357.9|8357|8353.7|8352.8|679
1642493700000|2022-01-18 08:15:00|8356.5|8355.6|8357.8|8356.9|8359|8357.9|8356.2|8355.1|658
1642494000000|2022-01-18 08:20:00|8358|8356.5|8357.7|8356.8|8359|8357.9|8356.1|8355.2|677
1642494300000|2022-01-18 08:25:00|8357.5|8356.6|8357.2|8356.3|8358.4|8357.2|8355.3|8354.2|691
1642494600000|2022-01-18 08:30:00|8357|8356.1|8354.4|8353.5|8358|8356.9|8353|8352|599
1642494900000|2022-01-18 08:35:00|8354.3|8353.4|8352.9|8352|8354.6|8353.6|8352|8350.9|597
1642495200000|2022-01-18 08:40:00|8353|8352.1|8353.9|8352.4|8356|8354.7|8352.7|8351.8|668
1642495500000|2022-01-18 08:45:00|8354|8353|8353.1|8352.2|8355.4|8354.5|8352.6|8351.7|667
1642495800000|2022-01-18 08:50:00|8353|8352.1|8351.4|8350.5|8353.5|8352.5|8350.6|8349.7|571
1642496100000|2022-01-18 08:55:00|8351.3|8350.4|8352.6|8351.1|8353.7|8352.5|8350.5|8349.6|728
1642496400000|2022-01-18 09:00:00|8352.5|8351|8353.7|8352.8|8355.2|8354.3|8350.4|8349.5|632
1642496700000|2022-01-18 09:05:00|8353.6|8352.7|8359.3|8358.4|8360|8359.1|8353.5|8352.6|622
1642497000000|2022-01-18 09:10:00|8359.4|8358.5|8359|8358.1|8362.1|8361|8359|8357.9|684
1642497300000|2022-01-18 09:15:00|8359.1|8358.2|8360.2|8359.3|8362|8361|8359.1|8358|622
1642497600000|2022-01-18 09:20:00|8360.1|8359.2|8358.5|8357.6|8361.4|8360.3|8358.3|8357.4|674
1642497900000|2022-01-18 09:25:00|8358.6|8357.7|8357.5|8356.6|8358.9|8357.9|8357.2|8356.1|561
1642498200000|2022-01-18 09:30:00|8357.4|8356.5|8358.9|8358|8359.6|8358.5|8355.8|8354.9|596
1642498500000|2022-01-18 09:35:00|8358.8|8357.9|8361|8360.1|8362.5|8361.4|8358.7|8357.8|536
1642498800000|2022-01-18 09:40:00|8360.9|8360|8360.2|8359.3|8361.6|8360.6|8359.8|8358.9|534
1642499100000|2022-01-18 09:45:00|8360.3|8359.4|8359.8|8358.9|8360.5|8359.5|8358.8|8357.9|651
1642499400000|2022-01-18 09:50:00|8360.1|8359.2|8359.6|8358.7|8361.8|8360.7|8358.7|8357.8|520
1642499700000|2022-01-18 09:55:00|8359.7|8358.8|8363.1|8361.6|8364|8363|8359.6|8358.7|556
1642500000000|2022-01-18 10:00:00|8363.2|8361.7|8365.7|8364.8|8366.7|8365.4|8362.7|8361.6|739
1642500300000|2022-01-18 10:05:00|8365.6|8364.7|8363.6|8362.7|8367|8366.1|8363.5|8362.6|504
1642500600000|2022-01-18 10:10:00|8363.9|8363|8364.4|8363.5|8365.7|8364.4|8363.3|8362.3|513
1642500900000|2022-01-18 10:15:00|8364.3|8363.4|8364.4|8363.5|8365.9|8365|8364.2|8363.3|417
1642501200000|2022-01-18 10:20:00|8364.5|8363.6|8364.7|8363.8|8365.6|8364.6|8363.1|8362|511
1642501500000|2022-01-18 10:25:00|8364.6|8363.7|8364.3|8363.4|8364.8|8363.9|8362.8|8361.9|454
1642501800000|2022-01-18 10:30:00|8364.4|8363.5|8364.1|8363.2|8364.8|8363.8|8362.8|8361.8|419
1642502100000|2022-01-18 10:35:00|8364.2|8363.3|8366.3|8365.4|8367.1|8366|8363.5|8362.6|479
1642502400000|2022-01-18 10:40:00|8366.5|8365|8366.8|8365.9|8369.7|8368.5|8365.8|8364.7|505
1642502700000|2022-01-18 10:45:00|8366.9|8366|8365.3|8364.4|8367.9|8366.9|8365.3|8364.4|437
1642503000000|2022-01-18 10:50:00|8365.2|8364.3|8367.4|8366.5|8367.5|8366.5|8365.2|8364.3|378
1642503300000|2022-01-18 10:55:00|8367.3|8366.4|8367.5|8366.6|8368.3|8367.4|8366|8365|373
1642503600000|2022-01-18 11:00:00|8367.6|8366.7|8366.9|8366|8369.4|8368.4|8366.7|8365.7|396
1642503900000|2022-01-18 11:05:00|8366.8|8365.9|8366.8|8365.9|8367.9|8366.8|8365.8|8364.6|440
1642504200000|2022-01-18 11:10:00|8366.7|8365.8|8365.9|8365|8367.9|8367|8365.1|8364.2|391
1642504500000|2022-01-18 11:15:00|8366|8365.1|8366|8365.1|8367.9|8367|8365.4|8364.5|337
1642504800000|2022-01-18 11:20:00|8365.9|8365|8365.4|8364.5|8367|8366.1|8364.3|8363.3|452
1642505100000|2022-01-18 11:25:00|8365.5|8364.6|8364.6|8363.7|8366|8365.1|8364.1|8363.1|458
1642505400000|2022-01-18 11:30:00|8364.5|8363.6|8363.3|8361.8|8365.2|8364|8363|8361.8|305
1642505700000|2022-01-18 11:35:00|8362.9|8362|8361.3|8359.8|8363.1|8362|8360.3|8359.2|412
1642506000000|2022-01-18 11:40:00|8361.1|8360.2|8361.5|8360.6|8363|8361.8|8360.9|8360|262
1642506300000|2022-01-18 11:45:00|8361.7|8360.8|8362.9|8362|8363.1|8362.2|8361.2|8360.3|391
1642506600000|2022-01-18 11:50:00|8362.8|8361.9|8364.1|8363.2|8365.2|8364.3|8362.6|8361.6|348
1642506900000|2022-01-18 11:55:00|8364|8363.1|8371|8370.1|8372.4|8371.4|8363.2|8362.3|813
1642507200000|2022-01-18 12:00:00|8371.1|8370.2|8374|8373.1|8374.3|8373.3|8371.1|8370.2|704
1642507500000|2022-01-18 12:05:00|8374.1|8373.2|8372.2|8371.3|8374.7|8373.7|8371.7|8370.7|378
1642507800000|2022-01-18 12:10:00|8372.1|8371.2|8373.8|8372.9|8374|8373.1|8370.4|8369.5|435
1642508100000|2022-01-18 12:15:00|8373.7|8372.8|8376.7|8375.8|8378.6|8377.7|8373.2|8372.3|582
1642508400000|2022-01-18 12:20:00|8376.8|8375.9|8376.1|8375.2|8377.9|8377|8374.8|8373.9|509
1642508700000|2022-01-18 12:25:00|8376|8375.1|8374.4|8373.5|8377|8376|8374.2|8373.3|458
1642509000000|2022-01-18 12:30:00|8374.3|8373.4|8375.3|8374.4|8375.4|8374.5|8374.3|8373.3|353
1642509300000|2022-01-18 12:35:00|8375.2|8374.3|8374.5|8373.6|8377.2|8376.3|8373.9|8373|408
1642509600000|2022-01-18 12:40:00|8374.6|8373.7|8376.5|8375.6|8377|8376.1|8374.4|8373.4|434
1642509900000|2022-01-18 12:45:00|8376.4|8375.5|8375.1|8374.2|8376.9|8376|8373.8|8372.6|582
1642510200000|2022-01-18 12:50:00|8375.4|8373.9|8371.9|8371|8375.4|8374.3|8371.5|8370.6|468
1642510500000|2022-01-18 12:55:00|8371.7|8370.8|8375.6|8374.1|8375.8|8374.6|8371.6|8370.7|541
1642510800000|2022-01-18 13:00:00|8375.3|8374.4|8374.1|8373.2|8379.6|8378.5|8374|8373.1|728
1642511100000|2022-01-18 13:05:00|8374|8373.1|8372.3|8371.4|8374.2|8373.3|8371.1|8370.2|580
1642511400000|2022-01-18 13:10:00|8372.4|8371.5|8367.9|8367|8373.3|8372.4|8366.7|8365.8|628
1642511700000|2022-01-18 13:15:00|8367.8|8366.9|8369|8368.1|8370|8369.1|8367.1|8366.2|693
1642512000000|2022-01-18 13:20:00|8368.9|8368|8369.3|8368.4|8369.3|8368.4|8365.6|8364.7|566
1642512300000|2022-01-18 13:25:00|8369.4|8368.5|8367.8|8366.3|8369.8|8368.8|8367.7|8366.2|512
1642512600000|2022-01-18 13:30:00|8367.9|8366.4|8368.4|8367.5|8369|8367.9|8365.6|8364.4|823
1642512900000|2022-01-18 13:35:00|8368.5|8367.6|8367.4|8366.5|8370.1|8369.2|8367.3|8366.2|785
1642513200000|2022-01-18 13:40:00|8367.5|8366.6|8367.4|8366.5|8368.5|8367.6|8366.5|8365|635
1642513500000|2022-01-18 13:45:00|8367.5|8366.6|8367.8|8366.9|8368.5|8367.6|8366.4|8365.3|482
1642513800000|2022-01-18 13:50:00|8367.9|8367|8367.2|8366.3|8369.7|8368.5|8366.9|8365.7|534
1642514100000|2022-01-18 13:55:00|8367.1|8366.2|8367.1|8366.2|8368|8367|8365.8|8364.6|592
1642514400000|2022-01-18 14:00:00|8366.8|8365.9|8369.2|8368.3|8369.4|8368.5|8366.4|8365.5|496
1642514700000|2022-01-18 14:05:00|8369.1|8368.2|8369.1|8368.2|8371.5|8370.6|8368|8367.1|531
1642515000000|2022-01-18 14:10:00|8369.2|8368.3|8368.2|8367.3|8370.5|8369.6|8367.9|8367|550
1642515300000|2022-01-18 14:15:00|8368|8367.1|8367.1|8366.2|8368.5|8367.6|8366.4|8365.5|658
1642515600000|2022-01-18 14:20:00|8367|8366.1|8364.3|8363.4|8367.6|8366.7|8363.3|8362.4|600
1642515900000|2022-01-18 14:25:00|8364.2|8363.3|8362.3|8361.4|8365.4|8364.5|8360.6|8359.6|640
1642516200000|2022-01-18 14:30:00|8362.2|8361.3|8364.6|8363.7|8364.9|8363.8|8361.5|8360.6|664
1642516500000|2022-01-18 14:35:00|8364.5|8363.6|8364.3|8363.4|8366.3|8365.4|8363.6|8362.7|733
1642516800000|2022-01-18 14:40:00|8364.4|8363.5|8365.4|8364.5|8366.3|8365.4|8363.5|8362.6|605
1642517100000|2022-01-18 14:45:00|8365.5|8364.6|8366.3|8364.8|8367.3|8366.1|8364.5|8363.3|574
1642517400000|2022-01-18 14:50:00|8366.4|8364.9|8366.9|8366|8367.2|8366.3|8365.1|8364.2|798
1642517700000|2022-01-18 14:55:00|8366.8|8365.9|8364.8|8363.9|8367.1|8366.2|8363.4|8362.2|641
1642518000000|2022-01-18 15:00:00|8365.2|8363.7|8363.5|8362.6|8366.9|8365.7|8363.5|8362.6|827
1642518300000|2022-01-18 15:05:00|8363.6|8362.7|8360.9|8360|8364.8|8363.9|8360.8|8359.9|739
1642518600000|2022-01-18 15:10:00|8360.7|8359.8|8364.9|8363.4|8364.9|8363.8|8360.1|8359.2|760
1642518900000|2022-01-18 15:15:00|8364.7|8363.8|8362.2|8361.3|8364.7|8363.8|8361.5|8360.6|618
1642519200000|2022-01-18 15:20:00|8362.4|8361.5|8362.6|8361.7|8362.7|8361.7|8360.2|8359.1|693
1642519500000|2022-01-18 15:25:00|8362.8|8361.9|8360.6|8359.7|8363.1|8362.2|8360.1|8359.2|605
1642519800000|2022-01-18 15:30:00|8360.5|8359.6|8358.8|8357.9|8361.6|8360.7|8358.2|8357.3|598
1642520100000|2022-01-18 15:35:00|8358.9|8358|8358.3|8357.4|8359.2|8358.3|8356.8|8355.9|634
1642520400000|2022-01-18 15:40:00|8358.4|8357.5|8358.5|8357.6|8359.5|8358.6|8356.9|8355.9|625
1642520700000|2022-01-18 15:45:00|8358.3|8357.4|8357.2|8356.3|8359.1|8358.2|8355.7|8354.8|605
1642521000000|2022-01-18 15:50:00|8357.1|8356.2|8354.1|8353.2|8357.5|8356.6|8353.6|8352.7|681
1642521300000|2022-01-18 15:55:00|8354|8353.1|8352.1|8351.2|8355.1|8353.8|8351.6|8350.7|765
1642521600000|2022-01-18 16:00:00|8352|8351.1|8351.7|8350.8|8353.1|8351.9|8351.4|8350.4|638
1642521900000|2022-01-18 16:05:00|8351.6|8350.7|8352|8351.1|8352.9|8352|8351.1|8350.2|468
1642522200000|2022-01-18 16:10:00|8351.9|8351|8351.1|8350.2|8352.3|8351.4|8350.8|8349.9|453
1642522500000|2022-01-18 16:15:00|8351.2|8350.3|8344.7|8343.8|8351.2|8350.3|8343.4|8342.5|586
1642522800000|2022-01-18 16:20:00|8344.8|8343.9|8343.4|8342.5|8345.4|8344.2|8342.7|8341.7|577
1642523100000|2022-01-18 16:25:00|8343.8|8342.3|8344.7|8343.8|8344.8|8343.9|8342.2|8340.6|730
1642523400000|2022-01-18 16:30:00|8344.8|8343.9|8347.1|8346.2|8348.4|8347.5|8343.9|8342.9|598
1642523700000|2022-01-18 16:35:00|8347.2|8346.3|8344.9|8344|8348|8347|8344.5|8343.6|422
1642524000000|2022-01-18 16:40:00|8345|8344.1|8344.4|8343.5|8345.8|8344.9|8343.5|8342.6|495
1642524300000|2022-01-18 16:45:00|8344.3|8343.4|8345.1|8344.2|8345.5|8344.5|8343.8|8342.9|379
1642524600000|2022-01-18 16:50:00|8345.6|8344.1|8343.8|8342.9|8346.4|8345.2|8343.6|8342.7|580
1642524900000|2022-01-18 16:55:00|8343.9|8343|8342.8|8341.9|8344.5|8343.6|8342.6|8341.7|499
1642525200000|2022-01-18 17:00:00|8342.7|8341.8|8345.5|8344.6|8345.7|8344.8|8342.5|8341.6|412
1642525500000|2022-01-18 17:05:00|8345.4|8344.5|8341.8|8340.9|8346.2|8345.3|8341.7|8340.7|530
1642525800000|2022-01-18 17:10:00|8341.9|8341|8341.7|8340.8|8343.2|8342.3|8340.8|8339.9|488
1642526100000|2022-01-18 17:15:00|8341.8|8340.9|8339.8|8338.9|8342.9|8342|8339.6|8338.5|423
1642526400000|2022-01-18 17:20:00|8339.7|8338.8|8342.5|8341.6|8342.6|8341.7|8339.6|8338.7|415
1642526700000|2022-01-18 17:25:00|8342.4|8341.5|8341|8340.1|8342.7|8341.8|8340.1|8339.2|414
1642527000000|2022-01-18 17:30:00|8341.1|8340.2|8341.6|8340.7|8341.9|8341|8339.9|8339|425
1642527300000|2022-01-18 17:35:00|8341.4|8340.5|8341.3|8340.4|8341.6|8340.7|8340|8339.1|272
1642527600000|2022-01-18 17:40:00|8341.1|8340.2|8341.8|8340.9|8341.9|8341|8340.3|8339.2|316
1642527900000|2022-01-18 17:45:00|8341.9|8341|8341.7|8340.8|8342.9|8342|8341.1|8340.2|368
1642528200000|2022-01-18 17:50:00|8341.6|8340.7|8340.5|8339.6|8341.6|8340.7|8340.1|8339.2|397
1642528500000|2022-01-18 17:55:00|8340.3|8339.4|8339.7|8338.8|8341.3|8340.4|8339.3|8338.4|339
1642528800000|2022-01-18 18:00:00|8339.6|8338.7|8339.5|8338.6|8341|8340.1|8339.2|8338.3|317
1642529100000|2022-01-18 18:05:00|8339.4|8338.5|8340|8339.1|8340.9|8339.8|8339.2|8338.3|308
1642529400000|2022-01-18 18:10:00|8340.1|8339.2|8338.4|8337.5|8340.5|8339.6|8338.2|8337.1|249
1642529700000|2022-01-18 18:15:00|8338.5|8337.6|8339.8|8338.9|8340.2|8339.3|8338.1|8337.2|322
1642530000000|2022-01-18 18:20:00|8339.9|8339|8338.1|8337.2|8340|8339.1|8338.1|8337.1|237
1642530300000|2022-01-18 18:25:00|8338.2|8337.3|8337.3|8336.4|8339.8|8338.5|8336.8|8335.9|334
1642530600000|2022-01-18 18:30:00|8337.4|8336.5|8337.2|8336.3|8339.5|8338.6|8337|8336.1|303
1642530900000|2022-01-18 18:35:00|8337.1|8336.2|8337.4|8336.5|8338.6|8337.7|8336.4|8335.5|341
1642531200000|2022-01-18 18:40:00|8337.5|8336.6|8338.4|8336.9|8339.1|8337.9|8337.5|8336.4|384
1642531500000|2022-01-18 18:45:00|8338|8337.1|8338.5|8337.6|8340.1|8339.2|8337.4|8336.4|389
1642531800000|2022-01-18 18:50:00|8338.3|8337.4|8337.1|8336.2|8338.9|8337.9|8336.7|8335.7|432
1642532100000|2022-01-18 18:55:00|8337|8336.1|8337.9|8337|8338.4|8337.3|8336.1|8334.9|382
1642532400000|2022-01-18 19:00:00|8337.8|8336.9|8337.5|8336.6|8338.4|8337.4|8337|8335.8|400
1642532700000|2022-01-18 19:05:00|8337.6|8336.7|8336.3|8335.4|8338|8336.9|8336.1|8334.9|355
1642533000000|2022-01-18 19:10:00|8336.4|8335.5|8336.3|8335.4|8337.2|8336|8335.6|8334.7|294
1642533300000|2022-01-18 19:15:00|8336.4|8335.5|8335.8|8334.9|8337.4|8336.3|8335.8|8334.6|305
1642533600000|2022-01-18 19:20:00|8335.9|8335|8335.8|8334.3|8337.4|8336.2|8335.3|8334.3|377
1642533900000|2022-01-18 19:25:00|8335.5|8334.6|8334|8333.1|8335.6|8334.7|8333.1|8332|369
1642534200000|2022-01-18 19:30:00|8333.9|8333|8333.9|8333|8334.4|8333.4|8333.5|8332.4|296
1642534500000|2022-01-18 19:35:00|8334|8333.1|8333.8|8332.9|8334.4|8333.4|8333.4|8332.5|267
1642534800000|2022-01-18 19:40:00|8333.7|8332.8|8333.8|8332.9|8334.4|8333.2|8332.8|8331.6|322
1642535100000|2022-01-18 19:45:00|8333.9|8333|8332.8|8331.9|8333.9|8333|8332.2|8331.2|281
1642535400000|2022-01-18 19:50:00|8332.7|8331.8|8332.8|8331.9|8333.4|8332.3|8332|8331.1|430
1642535700000|2022-01-18 19:55:00|8332.7|8331.8|8331|8330.1|8333.4|8332.2|8330.4|8329.4|709
1642536000000|2022-01-18 20:00:00|8330.9|8330|8334.2|8333.3|8334.2|8333.3|8330.9|8330|470
1642536300000|2022-01-18 20:05:00|8334.1|8333.2|8334.2|8333.3|8335|8334.1|8332.8|8331.7|352
1642536600000|2022-01-18 20:10:00|8334.3|8333.4|8333.9|8333|8334.5|8333.5|8332.7|8331.7|429
1642536900000|2022-01-18 20:15:00|8333.8|8332.9|8334.6|8333.7|8335|8334.1|8333.7|8332.8|387
1642537200000|2022-01-18 20:20:00|8334.7|8333.8|8333.5|8332.6|8335|8334.1|8333.5|8332.6|265
1642537500000|2022-01-18 20:25:00|8333.4|8332.5|8333.7|8332.8|8334.3|8333.1|8333|8331.8|245
1642537800000|2022-01-18 20:30:00|8333.6|8332.7|8332.6|8331.7|8333.8|8332.9|8332.1|8330.9|267
1642538100000|2022-01-18 20:35:00|8332.5|8331.6|8332.2|8331.3|8333.4|8332.4|8332.1|8331.2|289
1642538400000|2022-01-18 20:40:00|8332.1|8331.2|8331.3|8330.4|8332.6|8331.4|8331.1|8329.9|266
1642538700000|2022-01-18 20:45:00|8331.4|8330.5|8331.2|8330.3|8331.8|8330.8|8330.5|8329.3|346
1642539000000|2022-01-18 20:50:00|8331.1|8330.2|8330.2|8329.3|8331.7|8330.6|8329.5|8328.4|378
1642539300000|2022-01-18 20:55:00|8330.1|8329.2|8328.1|8326.6|8330.4|8329.5|8327.3|8326.4|482
1642539600000|2022-01-18 21:00:00|8328.2|8326.7|8330.1|8328.6|8330.7|8329.4|8327.3|8326.1|452
1642539900000|2022-01-18 21:05:00|8330.2|8329.2|8330.5|8329|8331.1|8329.9|8329.7|8328.5|222
1642540200000|2022-01-18 21:10:00|8330.4|8328.9|8330.9|8329.4|8331.3|8330|8329.8|8328.6|257
1642540500000|2022-01-18 21:15:00|8330.6|8329.7|8331.9|8331|8332.2|8331.2|8330.5|8329.3|246
1642540800000|2022-01-18 21:20:00|8331.8|8330.9|8331.5|8330|8332.1|8331|8330.6|8329.5|237
1642541100000|2022-01-18 21:25:00|8331.4|8329.9|8330.4|8328.9|8331.7|8330.4|8330.1|8328.9|341
1642541400000|2022-01-18 21:30:00|8330.5|8329|8331|8329.5|8331.3|8330|8329.3|8328.1|196
1642541700000|2022-01-18 21:35:00|8330.7|8329.8|8330.7|8329.2|8331.4|8330.1|8330|8328.8|135
1642542000000|2022-01-18 21:40:00|8330.8|8329.3|8331|8330.1|8331.6|8330.5|8330.5|8329.2|208
1642542300000|2022-01-18 21:45:00|8330.9|8330|8330.4|8328.9|8331.5|8330.3|8329.6|8328.3|310
1642542600000|2022-01-18 21:50:00|8330.3|8328.8|8330.8|8329.3|8331.2|8329.7|8329.7|8328|910
1642542900000|2022-01-18 21:55:00|8331.3|8328.9|8332.5|8329.5|8336|8330.5|8330.2|8326.6|1033
1642543200000|2022-01-18 22:00:00|8333.2|8328.5|8333.4|8328.3|8334.8|8328.6|8333.1|8325.6|59
1642543500000|2022-01-18 22:05:00|8333.7|8327.6|8334|8327.2|8334.4|8328.5|8333|8323.9|65
1642543800000|2022-01-18 22:10:00|8334.3|8325.8|8335.1|8324.4|8335.9|8328.1|8333.7|8323.3|182
1642544100000|2022-01-18 22:15:00|8334.6|8325.8|8334.7|8325.5|8336|8326.1|8333.7|8323.9|267
1642544400000|2022-01-18 22:20:00|8334.8|8325.6|8335.1|8324.1|8336.1|8326.7|8333.4|8323.6|878
1642544700000|2022-01-18 22:25:00|8335.5|8324.5|8334.5|8325.2|8336|8326.1|8332|8321|641
1642545000000|2022-01-18 22:30:00|8334|8325.4|8335|8324.5|8335.5|8326.7|8333.4|8323.1|560
1642545300000|2022-01-18 22:35:00|8335.2|8324.6|8334.7|8325.6|8335.7|8327.7|8332.6|8324.1|534
1642545600000|2022-01-18 22:40:00|8334.4|8325.7|8333|8324.9|8336|8328.3|8332.5|8324.5|498
1642545900000|2022-01-18 22:45:00|8332.8|8324.8|8334.5|8326.9|8336|8327.8|8332.6|8324.2|564
1642546200000|2022-01-18 22:50:00|8334.4|8326.6|8334|8326.2|8335.3|8327.3|8333.2|8324.1|504
1642546500000|2022-01-18 22:55:00|8334.3|8326|8333|8326.4|8335.2|8328.2|8331.9|8324.4|671
1642546800000|2022-01-18 23:00:00|8332.6|8326.5|8330.1|8327.9|8334.2|8329.3|8329.6|8325.5|994
1642547100000|2022-01-18 23:05:00|8330.2|8327.8|8330.6|8329.1|8331.5|8329.2|8329.5|8327.4|156
1642547400000|2022-01-18 23:10:00|8330.4|8328.9|8331.1|8329.6|8331.5|8329.6|8330.4|8328.6|144
1642547700000|2022-01-18 23:15:00|8331|8329.5|8331.6|8330.1|8331.6|8330.1|8330.3|8328.8|157
1642548000000|2022-01-18 23:20:00|8331.5|8330|8331.3|8329.8|8331.6|8330.1|8330.5|8329|149
1642548300000|2022-01-18 23:25:00|8331.4|8329.9|8330.6|8329.1|8331.4|8329.9|8330|8328.5|140
1642548600000|2022-01-18 23:30:00|8330.4|8328.9|8329.7|8328.2|8330.6|8329.1|8329.7|8328.2|236
1642548900000|2022-01-18 23:35:00|8329.8|8328.3|8330.1|8328.6|8330.3|8328.8|8329.5|8328|167
1642549200000|2022-01-18 23:40:00|8330.2|8328.7|8330.7|8329.2|8330.8|8329.3|8330.1|8328.6|107
1642549500000|2022-01-18 23:45:00|8330.8|8329.3|8331.3|8329.8|8331.9|8330.4|8330.7|8329.2|210
1642549800000|2022-01-18 23:50:00|8331.2|8329.7|8331.6|8330.1|8331.9|8330.4|8331|8329.5|141
1642550100000|2022-01-18 23:55:00|8331.7|8330.2|8330.9|8329.4|8331.7|8330.3|8330.5|8329|186
1642550400000|2022-01-19 00:00:00|8331|8329.5|8329.4|8327.9|8331.6|8330.2|8328.9|8327.4|455
1642550700000|2022-01-19 00:05:00|8329.5|8328|8330.2|8328.7|8331.2|8329.7|8329|8327.7|261
1642551000000|2022-01-19 00:10:00|8330.3|8328.8|8329.2|8327.7|8330.4|8329.2|8329|8327.5|248
1642551300000|2022-01-19 00:15:00|8329.1|8327.6|8330.2|8328.7|8330.6|8329.3|8328.8|8327.5|246
1642551600000|2022-01-19 00:20:00|8330.4|8328.9|8329.9|8328.4|8330.4|8329.1|8329.2|8327.8|186
1642551900000|2022-01-19 00:25:00|8329.5|8328.6|8329.5|8328|8330.4|8329.2|8329.1|8327.8|252
1642552200000|2022-01-19 00:30:00|8329.6|8328.1|8330.2|8328.7|8330.2|8329|8329.2|8327.8|169
1642552500000|2022-01-19 00:35:00|8330.1|8328.6|8329.7|8328.2|8331.6|8330.5|8329.4|8327.9|279
1642552800000|2022-01-19 00:40:00|8329.8|8328.3|8332|8330.5|8332|8330.8|8329.6|8328.3|193
1642553100000|2022-01-19 00:45:00|8331.9|8330.4|8333|8331.5|8333|8331.9|8331.5|8330.3|252
1642553400000|2022-01-19 00:50:00|8333.1|8331.6|8334.8|8333.3|8335|8333.9|8332.6|8331.5|377
1642553700000|2022-01-19 00:55:00|8334.7|8333.2|8333.8|8332.3|8334.7|8333.7|8331.3|8330.2|598
1642554000000|2022-01-19 01:00:00|8333.9|8332.4|8332|8330.5|8333.9|8332.4|8330.4|8329.1|494
1642554300000|2022-01-19 01:05:00|8331.8|8330.9|8330.5|8329|8332.4|8331.1|8330.1|8329|308
1642554600000|2022-01-19 01:10:00|8330.4|8328.9|8329.5|8328|8330.7|8329.3|8329|8327.7|230
1642554900000|2022-01-19 01:15:00|8329.4|8327.9|8329.3|8328.4|8329.8|8328.7|8328.2|8327.1|314
1642555200000|2022-01-19 01:20:00|8329.5|8328.6|8328|8327.1|8329.8|8328.7|8327.9|8326.8|266
1642555500000|2022-01-19 01:25:00|8327.9|8327|8326.8|8325.9|8328.3|8327.1|8326.7|8325.2|436
1642555800000|2022-01-19 01:30:00|8326.9|8326|8326.8|8325.3|8327.6|8326.2|8326.2|8324.7|328
1642556100000|2022-01-19 01:35:00|8326.7|8325.2|8326.6|8325.1|8327.2|8325.8|8325.8|8324.4|323
1642556400000|2022-01-19 01:40:00|8326.2|8325.3|8327|8325.5|8327.1|8326.2|8326.1|8324.8|257
1642556700000|2022-01-19 01:45:00|8326.5|8325.6|8325.8|8324.3|8327.3|8326.1|8324.7|8323.6|320
1642557000000|2022-01-19 01:50:00|8325.9|8324.4|8325.9|8324.4|8326.6|8325.3|8324.9|8323.5|356
1642557300000|2022-01-19 01:55:00|8325.8|8324.3|8325.3|8323.8|8326|8324.6|8324.7|8323.5|291
1642557600000|2022-01-19 02:00:00|8325.2|8323.7|8325.2|8323.7|8326.5|8325.3|8324.9|8323.6|287
1642557900000|2022-01-19 02:05:00|8325.3|8323.8|8326.8|8325.3|8327.2|8326|8324.9|8323.6|269
1642558200000|2022-01-19 02:10:00|8326.9|8325.4|8324.8|8323.9|8327.4|8326.3|8324.5|8323.4|286
1642558500000|2022-01-19 02:15:00|8324.7|8323.8|8326|8324.5|8326|8324.8|8324.4|8323.1|274
1642558800000|2022-01-19 02:20:00|8325.9|8324.4|8326.2|8324.7|8327.4|8325.9|8325.2|8323.8|286
1642559100000|2022-01-19 02:25:00|8326.3|8324.8|8325.4|8323.9|8326.8|8325.5|8325.1|8323.8|195
1642559400000|2022-01-19 02:30:00|8325.3|8323.8|8326.2|8325.3|8326.5|8325.4|8323.9|8323|398
1642559700000|2022-01-19 02:35:00|8326.1|8325.2|8326|8324.5|8327.4|8326.1|8325.7|8324.5|337
1642560000000|2022-01-19 02:40:00|8326.1|8325.2|8326.9|8325.4|8327|8325.9|8325.6|8324.5|413
1642560300000|2022-01-19 02:45:00|8326.8|8325.3|8325.6|8324.1|8327.4|8326.2|8325|8323.8|419
1642560600000|2022-01-19 02:50:00|8325.4|8323.9|8327.2|8326.3|8328|8326.8|8325.3|8323.9|402
1642560900000|2022-01-19 02:55:00|8327.5|8326|8326.9|8326|8327.8|8326.6|8326.4|8325.1|228
1642561200000|2022-01-19 03:00:00|8327.2|8325.7|8326.7|8325.2|8327.8|8326.6|8326.2|8325.1|245
1642561500000|2022-01-19 03:05:00|8326.6|8325.1|8327.3|8326.4|8327.7|8326.7|8326.2|8325.1|315
1642561800000|2022-01-19 03:10:00|8327.2|8326.3|8328.3|8327.4|8328.7|8327.6|8327.1|8325.9|313
1642562100000|2022-01-19 03:15:00|8328.2|8327.3|8329.4|8327.9|8329.7|8328.5|8327.9|8326.7|272
1642562400000|2022-01-19 03:20:00|8329.5|8328|8330.2|8328.7|8331.1|8329.9|8329.2|8327.9|270
1642562700000|2022-01-19 03:25:00|8330.1|8328.6|8330|8328.5|8330.9|8329.8|8329.2|8328.1|271
1642563000000|2022-01-19 03:30:00|8329.9|8328.4|8329.2|8328.3|8330|8328.6|8328.5|8327.4|212
1642563300000|2022-01-19 03:35:00|8329.3|8328.4|8331.5|8330|8332.3|8330.9|8329.2|8328.1|322
1642563600000|2022-01-19 03:40:00|8331.6|8330.1|8332.2|8330.7|8332.7|8331.6|8331.3|8330|246
1642563900000|2022-01-19 03:45:00|8332.3|8330.8|8331.8|8330.3|8332.8|8331.6|8330.9|8330|339
1642564200000|2022-01-19 03:50:00|8331.9|8330.4|8331.4|8330.5|8332.1|8330.9|8331|8329.8|171
1642564500000|2022-01-19 03:55:00|8331.3|8330.4|8330.5|8329.6|8331.6|8330.5|8330.1|8328.9|199
1642564800000|2022-01-19 04:00:00|8330.6|8329.7|8330.4|8328.9|8331.3|8330.1|8330.1|8328.6|223
1642565100000|2022-01-19 04:05:00|8330.3|8328.8|8330.5|8329|8330.6|8329.4|8329.9|8328.5|157
1642565400000|2022-01-19 04:10:00|8330.4|8328.9|8330.7|8329.2|8331.1|8329.9|8329.8|8328.6|198
1642565700000|2022-01-19 04:15:00|8330.8|8329.3|8330.4|8329.5|8330.8|8329.7|8329.8|8328.6|180
1642566000000|2022-01-19 04:20:00|8330.6|8329.1|8327.9|8326.4|8330.7|8329.5|8327.6|8326.1|233
1642566300000|2022-01-19 04:25:00|8327.8|8326.3|8328|8326.5|8328.1|8326.6|8326.9|8325.4|128
1642566600000|2022-01-19 04:30:00|8327.9|8326.4|8327.8|8326.3|8328.2|8326.9|8327.4|8325.9|208
1642566900000|2022-01-19 04:35:00|8327.7|8326.2|8326.6|8325.7|8327.8|8326.7|8326.1|8324.9|150
1642567200000|2022-01-19 04:40:00|8326.5|8325.6|8326.3|8325.4|8327.2|8326.1|8326.3|8325|174
1642567500000|2022-01-19 04:45:00|8326.5|8325|8326.6|8325.7|8327.1|8326|8326.3|8325|186
1642567800000|2022-01-19 04:50:00|8326.5|8325.6|8327.6|8326.1|8327.7|8326.6|8326|8325|163
1642568100000|2022-01-19 04:55:00|8327.5|8326|8328.9|8327.4|8329.1|8327.8|8327|8325.9|214
1642568400000|2022-01-19 05:00:00|8329|8327.5|8329.3|8327.8|8330.2|8329|8328.6|8327.4|202
1642568700000|2022-01-19 05:05:00|8329|8328.1|8330.1|8328.6|8330.3|8329.2|8328.8|8327.5|225
1642569000000|2022-01-19 05:10:00|8330.2|8328.7|8329.3|8327.8|8330.3|8329|8328.9|8327.8|217
1642569300000|2022-01-19 05:15:00|8329.4|8327.9|8329.7|8328.8|8330.1|8328.9|8329|8327.7|234
1642569600000|2022-01-19 05:20:00|8330|8328.5|8328.9|8328|8330.1|8328.9|8328.8|8327.6|181
1642569900000|2022-01-19 05:25:00|8329|8328.1|8327.2|8326.3|8329.4|8328.2|8326.8|8325.5|369
1642570200000|2022-01-19 05:30:00|8327.5|8326.6|8328.3|8326.8|8328.7|8327.4|8327.5|8326.2|278
1642570500000|2022-01-19 05:35:00|8328.4|8326.9|8327.7|8326.2|8328.7|8327.4|8327.6|8326.1|225
1642570800000|2022-01-19 05:40:00|8327.8|8326.3|8327.3|8325.8|8328.2|8327|8326.8|8325.6|219
1642571100000|2022-01-19 05:45:00|8327.4|8325.9|8326.9|8325.4|8327.8|8326.4|8325.8|8324.5|300
1642571400000|2022-01-19 05:50:00|8326.8|8325.3|8326.5|8325|8327.2|8325.9|8326.1|8324.6|217
1642571700000|2022-01-19 05:55:00|8326.6|8325.1|8326.5|8325|8327.2|8325.9|8326|8324.7|200
1642572000000|2022-01-19 06:00:00|8326.8|8325.3|8326.8|8325.3|8327.6|8326.3|8325.9|8324.7|252
1642572300000|2022-01-19 06:05:00|8326.7|8325.2|8325.6|8324.1|8327.4|8325.9|8324.9|8323.7|289
1642572600000|2022-01-19 06:10:00|8325.5|8324|8326.7|8325.8|8327.6|8326.2|8325.5|8324|237
1642572900000|2022-01-19 06:15:00|8326.6|8325.7|8328.1|8326.6|8328.2|8326.7|8326.4|8325.2|229
1642573200000|2022-01-19 06:20:00|8328|8326.5|8327.9|8326.4|8328|8326.8|8327.1|8325.8|186
1642573500000|2022-01-19 06:25:00|8328|8326.5|8328.6|8327.1|8329.1|8327.9|8327.4|8326.1|250
1642573800000|2022-01-19 06:30:00|8328.2|8327.3|8329.5|8328.6|8330|8328.7|8328|8326.9|313
1642574100000|2022-01-19 06:35:00|8329.7|8328.2|8329.7|8328.8|8330.5|8329.3|8329|8327.8|276
1642574400000|2022-01-19 06:40:00|8329.6|8328.7|8329.7|8328.8|8330.8|8329.7|8329.3|8328.1|349
1642574700000|2022-01-19 06:45:00|8329.6|8328.7|8330.7|8329.8|8331.4|8330.3|8329.5|8328.2|218
1642575000000|2022-01-19 06:50:00|8330.8|8329.9|8332.4|8330.9|8332.6|8331.3|8330.2|8329|303
1642575300000|2022-01-19 06:55:00|8332.1|8331.2|8332.6|8330.1|8334.2|8332.8|8331.3|8327|470
1642575600000|2022-01-19 07:00:00|8333|8330.2|8329.6|8328.1|8334.1|8331.5|8324.2|8322.7|1055
1642575900000|2022-01-19 07:05:00|8329.2|8328.3|8329|8328.1|8332.4|8331|8328.7|8327.5|542
1642576200000|2022-01-19 07:10:00|8329.3|8327.8|8332.6|8331.1|8332.6|8331.4|8329|8327.8|567
1642576500000|2022-01-19 07:15:00|8332.2|8331.3|8334.6|8333.1|8336.5|8335|8332.2|8331|677
1642576800000|2022-01-19 07:20:00|8334.5|8333|8336.4|8334.9|8337.7|8336.5|8333.7|8332.7|541
1642577100000|2022-01-19 07:25:00|8336.5|8335|8338.5|8337|8339.3|8337.9|8335|8333.8|426
1642577400000|2022-01-19 07:30:00|8338.6|8337.1|8337|8336.1|8339|8337.7|8336.4|8335.5|412
1642577700000|2022-01-19 07:35:00|8336.9|8336|8340.9|8340|8341.4|8340.5|8336|8335|406
1642578000000|2022-01-19 07:40:00|8341|8340.1|8340.1|8339.2|8342.3|8341.2|8340|8338.9|441
1642578300000|2022-01-19 07:45:00|8340|8339.1|8340.2|8339.3|8342|8340.9|8339.7|8338.6|524
1642578600000|2022-01-19 07:50:00|8340.1|8339.2|8339.3|8338.4|8340.8|8339.6|8338.5|8337.6|436
1642578900000|2022-01-19 07:55:00|8339.4|8338.5|8338.2|8337.3|8340.2|8339.3|8337.4|8336.4|415
1642579200000|2022-01-19 08:00:00|8338.5|8337.6|8336|8335.1|8340.2|8339.1|8335.8|8334.9|605
1642579500000|2022-01-19 08:05:00|8336.1|8335.2|8338.2|8337.3|8338.5|8337.6|8335.3|8334.1|692
1642579800000|2022-01-19 08:10:00|8338.1|8337.2|8337.1|8336.2|8338.1|8337.2|8335.7|8334.7|545
1642580100000|2022-01-19 08:15:00|8337|8336.1|8336.8|8335.9|8337.4|8336.5|8336.1|8335.2|401
1642580400000|2022-01-19 08:20:00|8336.9|8336|8335.3|8334.4|8337.3|8336.4|8335|8334.1|438
1642580700000|2022-01-19 08:25:00|8335.2|8334.3|8338.4|8337.5|8338.4|8337.5|8334.3|8333.2|404
1642581000000|2022-01-19 08:30:00|8338.3|8337.4|8337|8336.1|8338.6|8337.7|8335|8334.1|532
1642581300000|2022-01-19 08:35:00|8336.9|8336|8337|8336.1|8339.3|8338.4|8335.7|8334.8|491
1642581600000|2022-01-19 08:40:00|8337.1|8336.2|8337.7|8336.2|8338.8|8337.8|8335|8334.1|471
1642581900000|2022-01-19 08:45:00|8337.3|8336.4|8338.3|8337.4|8339.1|8338|8336.3|8335.4|531
1642582200000|2022-01-19 08:50:00|8338.2|8337.3|8336.5|8335.6|8340.4|8339.3|8336.5|8335.2|641
1642582500000|2022-01-19 08:55:00|8336.6|8335.7|8338|8337.1|8338.4|8337.2|8335.1|8333.9|558
1642582800000|2022-01-19 09:00:00|8337.8|8336.9|8338.2|8337.3|8339.3|8338.2|8336.6|8335.4|586
1642583100000|2022-01-19 09:05:00|8338.3|8337.4|8336.4|8335.5|8338.6|8337.5|8335.4|8334.5|645
1642583400000|2022-01-19 09:10:00|8336.3|8335.4|8336.5|8335.6|8337.9|8336.9|8335.7|8334.4|488
1642583700000|2022-01-19 09:15:00|8336.4|8335.5|8337.6|8336.7|8338.4|8337.2|8334.8|8333.9|485
1642584000000|2022-01-19 09:20:00|8337.7|8336.8|8338.1|8337.2|8339.5|8338.3|8337.4|8336.5|491
1642584300000|2022-01-19 09:25:00|8338.2|8337.3|8339.6|8338.7|8340.2|8339|8338|8336.9|417
1642584600000|2022-01-19 09:30:00|8339.8|8338.9|8339.4|8338.5|8340.2|8339|8337.6|8336.7|403
1642584900000|2022-01-19 09:35:00|8339.3|8338.4|8334.4|8333.5|8339.5|8338.6|8334.1|8333.2|413
1642585200000|2022-01-19 09:40:00|8334.3|8333.4|8329.8|8328.9|8335.3|8334.1|8328.5|8327.5|699
1642585500000|2022-01-19 09:45:00|8329.9|8329|8327.8|8326.3|8330.2|8329|8327.1|8326|511
1642585800000|2022-01-19 09:50:00|8327.9|8326.4|8330.2|8329.3|8330.4|8329.4|8326.6|8325.5|429
1642586100000|2022-01-19 09:55:00|8330|8329.1|8330.6|8329.1|8332.3|8331.3|8329.6|8328.6|636
1642586400000|2022-01-19 10:00:00|8330.5|8329|8330.6|8329.7|8331|8329.9|8329.3|8328.2|418
1642586700000|2022-01-19 10:05:00|8330.7|8329.8|8331.6|8330.7|8332.1|8331.1|8330|8328.8|446
1642587000000|2022-01-19 10:10:00|8331.5|8330.6|8330.4|8329.5|8332.6|8331.7|8330|8328.8|429
1642587300000|2022-01-19 10:15:00|8330.6|8329.7|8329.6|8328.7|8331|8329.9|8329|8328|310
1642587600000|2022-01-19 10:20:00|8329.5|8328.6|8329.6|8328.7|8330.1|8329.1|8326|8324.8|426
1642587900000|2022-01-19 10:25:00|8329.7|8328.8|8329.2|8328.3|8331|8329.7|8329|8327.8|404
1642588200000|2022-01-19 10:30:00|8329|8328.1|8327.7|8326.8|8329.2|8328.1|8326.7|8325.8|397
1642588500000|2022-01-19 10:35:00|8327.6|8326.7|8329.9|8329|8330.7|8329.8|8327.3|8326.3|381
1642588800000|2022-01-19 10:40:00|8329.8|8328.9|8329.5|8328.6|8330.4|8329.5|8329.1|8328|295
1642589100000|2022-01-19 10:45:00|8329.4|8328.5|8329.2|8328.3|8329.7|8328.6|8328.6|8327.7|286
1642589400000|2022-01-19 10:50:00|8329.1|8328.2|8328.7|8327.8|8329.4|8328.5|8327.9|8326.8|329
1642589700000|2022-01-19 10:55:00|8328.8|8327.9|8324.5|8323.6|8329|8327.9|8323.8|8322.5|398
1642590000000|2022-01-19 11:00:00|8324.4|8323.5|8325.2|8324.3|8326.7|8325.8|8324.4|8323.5|357
1642590300000|2022-01-19 11:05:00|8325.4|8324.5|8322.2|8321.3|8325.6|8324.6|8320.7|8319.6|414
1642590600000|2022-01-19 11:10:00|8322.1|8321.2|8321.3|8320.4|8322.8|8321.9|8320.8|8319.9|335
1642590900000|2022-01-19 11:15:00|8321.2|8320.3|8316|8315.1|8321.6|8320.7|8315.8|8314.9|433
1642591200000|2022-01-19 11:20:00|8315.9|8315|8317.7|8316.8|8318.5|8317.5|8315.9|8315|437
1642591500000|2022-01-19 11:25:00|8317.6|8316.7|8315.8|8314.9|8318.4|8317.5|8315.2|8314|441
1642591800000|2022-01-19 11:30:00|8315.9|8315|8314.8|8313.9|8316.9|8315.8|8314.5|8313.6|540
1642592100000|2022-01-19 11:35:00|8314.9|8314|8315.4|8314.5|8316.1|8314.9|8314.5|8313.4|420
1642592400000|2022-01-19 11:40:00|8315.5|8314.6|8315.1|8314.2|8315.7|8314.8|8314.5|8313.5|286
1642592700000|2022-01-19 11:45:00|8315|8314.1|8316.6|8315.7|8316.7|8315.8|8314.6|8313.5|329
1642593000000|2022-01-19 11:50:00|8316.7|8315.8|8317.2|8316.3|8318.2|8317.3|8316.1|8315.2|421
1642593300000|2022-01-19 11:55:00|8317.3|8316.4|8318.5|8317.6|8319.6|8318.6|8316.7|8315.8|434
1642593600000|2022-01-19 12:00:00|8318.4|8317.5|8318.2|8317.3|8318.9|8317.8|8316.5|8315.6|432
1642593900000|2022-01-19 12:05:00|8318.1|8317.2|8316|8315.1|8318.7|8317.8|8314.6|8313.7|410
1642594200000|2022-01-19 12:10:00|8315.9|8315|8320.1|8319.2|8320.3|8319.2|8315.9|8315|414
1642594500000|2022-01-19 12:15:00|8320|8319.1|8320.4|8319.5|8322.1|8321.2|8319.1|8318.1|421
1642594800000|2022-01-19 12:20:00|8320.5|8319.6|8320.5|8319.6|8323|8321.8|8320.1|8319.2|342
1642595100000|2022-01-19 12:25:00|8320.6|8319.7|8321.9|8321|8322.6|8321.7|8320.3|8319.4|421
1642595400000|2022-01-19 12:30:00|8322|8321.1|8320.9|8320|8322.1|8321.2|8320.4|8319.5|286
1642595700000|2022-01-19 12:35:00|8321|8320.1|8322.1|8321.2|8323.4|8322.5|8320.8|8319.9|309
1642596000000|2022-01-19 12:40:00|8322|8321.1|8322.7|8321.8|8322.8|8321.8|8319.8|8318.9|375
1642596300000|2022-01-19 12:45:00|8322.5|8321.6|8322.2|8321.3|8323.6|8322.6|8321.3|8320.4|411
1642596600000|2022-01-19 12:50:00|8322.1|8321.2|8318.9|8318|8322.3|8321.2|8318.9|8318|424
1642596900000|2022-01-19 12:55:00|8318.8|8317.9|8319.3|8318.4|8320.4|8319.5|8318|8317.1|419
1642597200000|2022-01-19 13:00:00|8319.4|8318.5|8316.2|8315.3|8320.7|8319.8|8315.8|8314.9|541
1642597500000|2022-01-19 13:05:00|8316.1|8315.2|8315|8314.1|8316.8|8315.9|8314.1|8313|561
1642597800000|2022-01-19 13:10:00|8315.1|8314.2|8317.1|8316.2|8317.6|8316.7|8314.8|8313.9|468
1642598100000|2022-01-19 13:15:00|8317|8316.1|8318|8316.5|8319|8318.1|8316.4|8315.1|510
1642598400000|2022-01-19 13:20:00|8317.7|8316.8|8320.7|8319.8|8321.3|8320.4|8317.7|8316.8|517
1642598700000|2022-01-19 13:25:00|8320.8|8319.9|8322.2|8320.7|8322.7|8321.6|8320.1|8319.2|441
1642599000000|2022-01-19 13:30:00|8322.3|8320.8|8320|8319.1|8322.9|8321.6|8319.4|8318.5|505
1642599300000|2022-01-19 13:35:00|8320.1|8319.2|8324.2|8323.3|8324.5|8323.6|8319.7|8318.8|438
1642599600000|2022-01-19 13:40:00|8324.1|8323.2|8326.9|8326|8328|8327.1|8324.1|8323.2|578
1642599900000|2022-01-19 13:45:00|8326.6|8325.7|8326.5|8325.6|8327.7|8326.8|8325.9|8325|539
1642600200000|2022-01-19 13:50:00|8326.4|8325.5|8326.2|8325.3|8328|8327.1|8325.4|8324.5|523
1642600500000|2022-01-19 13:55:00|8326.1|8325.2|8323.9|8323|8326.3|8325.4|8322.6|8321.7|567
1642600800000|2022-01-19 14:00:00|8323.8|8322.9|8325.6|8324.7|8325.9|8325|8323.1|8322.2|527
1642601100000|2022-01-19 14:05:00|8325.5|8324.6|8322.6|8321.7|8325.6|8324.7|8320.5|8319.6|493
1642601400000|2022-01-19 14:10:00|8322.7|8321.8|8319.3|8318.4|8322.7|8321.8|8318.3|8317.4|572
1642601700000|2022-01-19 14:15:00|8319.4|8318.5|8320.8|8319.9|8320.9|8320|8316.3|8315.2|549
1642602000000|2022-01-19 14:20:00|8320.9|8320|8321.3|8320.4|8321.9|8321|8318.9|8318|563
1642602300000|2022-01-19 14:25:00|8321.4|8320.5|8322|8321.1|8323.1|8322.2|8319|8317.8|600
1642602600000|2022-01-19 14:30:00|8322.1|8321.2|8318.2|8317.3|8323|8322.1|8316.7|8315.8|549
1642602900000|2022-01-19 14:35:00|8318.5|8317.6|8318.6|8317.7|8319.4|8318.5|8315.2|8314.3|579
1642603200000|2022-01-19 14:40:00|8318.7|8317.8|8318.5|8317.6|8320.1|8318.9|8318|8316.8|681
1642603500000|2022-01-19 14:45:00|8318.4|8317.5|8318.3|8317.4|8320.2|8319|8316.2|8315|747
1642603800000|2022-01-19 14:50:00|8318.2|8317.3|8314.4|8312.9|8318.7|8317.6|8313.9|8312.6|772
1642604100000|2022-01-19 14:55:00|8314.3|8312.8|8315.5|8314|8316|8315|8313.6|8312.4|639
1642604400000|2022-01-19 15:00:00|8315.2|8314.3|8316.5|8315.6|8317.8|8316.6|8314.9|8313.9|633
1642604700000|2022-01-19 15:05:00|8316.4|8315.5|8318.1|8317.2|8318.9|8318|8315.8|8314.8|544
1642605000000|2022-01-19 15:10:00|8318|8317.1|8320.7|8319.8|8321.2|8320|8316.7|8315.8|487
1642605300000|2022-01-19 15:15:00|8320.9|8320|8322.7|8321.8|8323.2|8322|8319.3|8318.4|627
1642605600000|2022-01-19 15:20:00|8322.6|8321.7|8323.7|8322.8|8325.3|8324.4|8321.9|8321|479
1642605900000|2022-01-19 15:25:00|8323.9|8323|8319|8318.1|8324.5|8323.6|8318.8|8317.9|567
1642606200000|2022-01-19 15:30:00|8318.9|8318|8315.3|8314.4|8319.6|8318.7|8315.3|8314.4|563
1642606500000|2022-01-19 15:35:00|8315.5|8314|8317.3|8316.4|8317.8|8316.9|8315.1|8314|548
1642606800000|2022-01-19 15:40:00|8317.4|8316.5|8316.4|8315.5|8318.5|8317.3|8316.3|8315.4|658
1642607100000|2022-01-19 15:45:00|8316.3|8315.4|8319.2|8317.7|8319.5|8318.2|8316.3|8315.1|583
1642607400000|2022-01-19 15:50:00|8319.1|8317.6|8318.5|8317.6|8320.3|8318.8|8317.4|8316|728
1642607700000|2022-01-19 15:55:00|8318.6|8317.7|8324.7|8323.8|8325.3|8324.4|8318.5|8317.3|847
1642608000000|2022-01-19 16:00:00|8324.8|8323.9|8326.2|8325.3|8327.3|8326|8323.7|8322.8|684
1642608300000|2022-01-19 16:05:00|8326.1|8325.2|8325.9|8325|8327|8326.1|8324|8323.1|539
1642608600000|2022-01-19 16:10:00|8326|8325.1|8325.3|8324.4|8326.2|8325.2|8323.5|8322.6|347
1642608900000|2022-01-19 16:15:00|8325.4|8324.5|8325.9|8325|8327.3|8326.1|8325|8323.8|384
1642609200000|2022-01-19 16:20:00|8326|8325.1|8327.2|8326.3|8328.3|8327.4|8324.9|8323.8|366
1642609500000|2022-01-19 16:25:00|8327.3|8326.4|8330.4|8329.5|8331.9|8331|8327.2|8326.3|541
1642609800000|2022-01-19 16:30:00|8330.3|8329.4|8329.1|8328.2|8330.7|8329.8|8328.4|8327.5|512
1642610100000|2022-01-19 16:35:00|8329|8328.1|8329|8328.1|8329.9|8328.8|8328.1|8327.2|445
1642610400000|2022-01-19 16:40:00|8329.1|8328.2|8329.1|8328.2|8330.7|8329.8|8328.6|8327.7|394
1642610700000|2022-01-19 16:45:00|8329.2|8328.3|8328.9|8328|8330.4|8329.5|8327.8|8326.7|353
1642611000000|2022-01-19 16:50:00|8329|8328.1|8326.3|8325.4|8329.9|8328.7|8326.2|8325.3|392
1642611300000|2022-01-19 16:55:00|8326.4|8325.5|8327.9|8327|8328.4|8327.3|8325.2|8324.3|402
1642611600000|2022-01-19 17:00:00|8328|8327.1|8326.7|8325.8|8328.6|8327.4|8326.5|8325.4|330
1642611900000|2022-01-19 17:05:00|8326.5|8325.6|8325.4|8324.5|8327.3|8326.3|8325|8324|389
1642612200000|2022-01-19 17:10:00|8325.5|8324.6|8325.3|8323.8|8325.9|8324.9|8324.7|8323.5|343
1642612500000|2022-01-19 17:15:00|8325.4|8323.9|8325|8323.5|8327|8325.9|8324.4|8323.4|352
1642612800000|2022-01-19 17:20:00|8324.9|8323.4|8324.6|8323.7|8326.1|8325|8324.1|8323.1|356
1642613100000|2022-01-19 17:25:00|8324.5|8323.6|8324.6|8323.7|8325.6|8324.3|8323.1|8322.2|290
1642613400000|2022-01-19 17:30:00|8324.7|8323.8|8324.1|8323.2|8324.9|8323.8|8323.1|8322.2|328
1642613700000|2022-01-19 17:35:00|8324|8323.1|8324.8|8323.9|8326.7|8325.4|8323.8|8322.8|377
1642614000000|2022-01-19 17:40:00|8324.7|8323.8|8324.9|8324|8326.2|8325.1|8323.9|8322.9|407
1642614300000|2022-01-19 17:45:00|8325|8324.1|8324.1|8322.6|8326|8325|8323.8|8322.6|360
1642614600000|2022-01-19 17:50:00|8324|8322.5|8325.6|8324.7|8326.4|8325.3|8323.7|8322.5|328
1642614900000|2022-01-19 17:55:00|8325.7|8324.8|8325.8|8324.9|8326.6|8325.6|8325.2|8324.3|330
1642615200000|2022-01-19 18:00:00|8325.9|8325|8326|8325.1|8327|8326.1|8325.5|8324.6|429
1642615500000|2022-01-19 18:05:00|8326.1|8325.2|8325.2|8324.3|8326.6|8325.7|8325.1|8324|315
1642615800000|2022-01-19 18:10:00|8325.3|8324.4|8323.9|8323|8325.3|8324.4|8323.8|8322.7|270
1642616100000|2022-01-19 18:15:00|8324|8323.1|8326.2|8325.3|8326.2|8325.3|8323.9|8322.7|311
1642616400000|2022-01-19 18:20:00|8326.3|8325.4|8326.6|8325.1|8326.9|8326|8325.8|8324.9|228
1642616700000|2022-01-19 18:25:00|8326.5|8325|8326.1|8325.2|8327|8326|8324.9|8323.9|281
1642617000000|2022-01-19 18:30:00|8326|8325.1|8326.8|8325.9|8327|8326.1|8325|8324.1|198
1642617300000|2022-01-19 18:35:00|8326.7|8325.8|8326.5|8325.6|8327.4|8326.3|8326.4|8325.5|205
1642617600000|2022-01-19 18:40:00|8326.4|8325.5|8326.2|8324.7|8327|8325.9|8325.5|8324.5|275
1642617900000|2022-01-19 18:45:00|8326.3|8324.8|8326|8325.1|8326.3|8325.1|8325.2|8324.1|205
1642618200000|2022-01-19 18:50:00|8325.9|8325|8327.3|8326.4|8327.5|8326.4|8325.9|8325|223
1642618500000|2022-01-19 18:55:00|8327.2|8326.3|8327.9|8326.4|8328.4|8327.2|8326.9|8326|322
1642618800000|2022-01-19 19:00:00|8327.6|8326.7|8328.5|8327.6|8329|8328.1|8327.4|8326.4|339
1642619100000|2022-01-19 19:05:00|8328.6|8327.7|8329.1|8328.2|8329.6|8328.7|8328.3|8327.4|317
1642619400000|2022-01-19 19:10:00|8329.2|8328.3|8330.1|8329.2|8330.7|8329.8|8328.9|8328|244
1642619700000|2022-01-19 19:15:00|8330.2|8329.3|8328|8327.1|8330.3|8329.4|8327.9|8327|214
1642620000000|2022-01-19 19:20:00|8328.1|8327.2|8328.2|8327.3|8328.5|8327.6|8327.4|8326.2|227
1642620300000|2022-01-19 19:25:00|8328.3|8327.4|8330.8|8329.9|8331.1|8330.2|8327.7|8326.8|318
1642620600000|2022-01-19 19:30:00|8330.9|8330|8329.4|8327.9|8331.1|8330.2|8328.9|8327.7|304
1642620900000|2022-01-19 19:35:00|8329.5|8328|8330.9|8330|8331.2|8330.1|8329.1|8327.9|284
1642621200000|2022-01-19 19:40:00|8330.7|8329.8|8331.6|8330.7|8331.6|8330.7|8330.5|8329.4|244
1642621500000|2022-01-19 19:45:00|8331.5|8330.6|8332.2|8331.3|8332.7|8331.7|8331.1|8329.9|221
1642621800000|2022-01-19 19:50:00|8332.1|8331.2|8331.5|8330|8332.2|8331.3|8330.7|8329.5|261
1642622100000|2022-01-19 19:55:00|8331.2|8330.3|8331.1|8330.2|8332.2|8331.3|8330.5|8329.6|371
1642622400000|2022-01-19 20:00:00|8331|8330.1|8331.7|8330.8|8332.5|8331.4|8330.7|8329.6|430
1642622700000|2022-01-19 20:05:00|8332|8330.5|8330.6|8329.7|8332.1|8331.1|8330.6|8329.5|300
1642623000000|2022-01-19 20:10:00|8330.7|8329.8|8330.8|8329.9|8331.7|8330.8|8330.4|8329.5|209
1642623300000|2022-01-19 20:15:00|8330.7|8329.8|8331.8|8330.9|8332.9|8331.7|8330.5|8329.4|307
1642623600000|2022-01-19 20:20:00|8331.7|8330.8|8332.1|8331.2|8332.5|8331.6|8331.5|8330.6|257
1642623900000|2022-01-19 20:25:00|8331.9|8331|8333.1|8332.2|8333.3|8332.4|8331.8|8330.9|214
1642624200000|2022-01-19 20:30:00|8333|8332.1|8333.7|8332.8|8334.2|8333.3|8333|8332.1|203
1642624500000|2022-01-19 20:35:00|8333.5|8332.6|8333.8|8332.9|8334.1|8333.2|8333.2|8332.2|223
1642624800000|2022-01-19 20:40:00|8334|8333.1|8333.1|8332.2|8334.1|8333.2|8332.7|8331.8|233
1642625100000|2022-01-19 20:45:00|8332.9|8332|8332.6|8331.7|8333.9|8332.7|8332.4|8331.1|248
1642625400000|2022-01-19 20:50:00|8332.4|8331.5|8332.9|8332|8333.6|8332.4|8332.4|8331.1|374
1642625700000|2022-01-19 20:55:00|8332.8|8331.9|8331.8|8330.3|8333.7|8332.7|8330.9|8329.9|464
1642626000000|2022-01-19 21:00:00|8331.7|8330.2|8331.7|8330.2|8333|8331.8|8330.8|8329.4|391
1642626300000|2022-01-19 21:05:00|8331.6|8330.7|8331.8|8330.9|8332.3|8331.1|8331.1|8329.9|179
1642626600000|2022-01-19 21:10:00|8331.9|8331|8332.6|8331.7|8333.1|8332|8331.8|8330.9|231
1642626900000|2022-01-19 21:15:00|8332.4|8331.5|8332.5|8331.6|8333.9|8332.6|8332|8330.9|209
1642627200000|2022-01-19 21:20:00|8332.8|8331.3|8333.7|8332.8|8334.1|8332.8|8331.8|8330.6|160
1642627500000|2022-01-19 21:25:00|8333.6|8332.7|8334.1|8333.2|8334.5|8333.4|8333.2|8332.1|250
1642627800000|2022-01-19 21:30:00|8334.3|8332.8|8334.2|8332.7|8334.6|8333.5|8333.3|8331.8|153
1642628100000|2022-01-19 21:35:00|8334.1|8332.6|8334.2|8332.7|8334.8|8333.5|8333.2|8332.1|168
1642628400000|2022-01-19 21:40:00|8334.1|8332.6|8332.3|8330.8|8334.2|8333.1|8331.9|8330.7|230
1642628700000|2022-01-19 21:45:00|8332.4|8330.9|8332.8|8331.3|8332.9|8331.4|8331.8|8330.5|163
1642629000000|2022-01-19 21:50:00|8332.7|8331.2|8333.6|8330.3|8337.3|8331.7|8331.9|8327.8|611
1642629300000|2022-01-19 21:55:00|8334.3|8328.8|8336.8|8329.7|8337.4|8332.4|8332.2|8327.9|1211
1642629600000|2022-01-19 22:00:00|8337|8327.8|8339.6|8328.6|8344.6|8333.6|8336.4|8327.2|56
1642629900000|2022-01-19 22:05:00|8340|8329|8337.9|8328.7|8341.6|8331.3|8337.7|8328.4|65
1642630200000|2022-01-19 22:10:00|8338.4|8328.4|8336.2|8330.3|8341.2|8332.9|8334.2|8326.9|213
1642630500000|2022-01-19 22:15:00|8334.9|8328.9|8336.7|8328.5|8342.1|8332.8|8334.2|8326.9|188
1642630800000|2022-01-19 22:20:00|8336.3|8328.6|8338.9|8329.5|8342.8|8333.2|8335.2|8326.7|392
1642631100000|2022-01-19 22:25:00|8338.8|8329.4|8336.2|8328.9|8340.1|8331.5|8334.5|8327|358
1642631400000|2022-01-19 22:30:00|8336.1|8329.1|8337.4|8329|8340.4|8330.8|8334.3|8327.1|703
1642631700000|2022-01-19 22:35:00|8336.9|8329.1|8336.9|8330.4|8340.5|8332.4|8333.9|8328.3|445
1642632000000|2022-01-19 22:40:00|8336.7|8330.6|8334.2|8331.5|8339|8331.7|8334.1|8327.8|238
1642632300000|2022-01-19 22:45:00|8334.1|8331.4|8335.3|8329.2|8337.7|8331.4|8334|8325.8|266
1642632600000|2022-01-19 22:50:00|8335.4|8329.4|8335.3|8329.3|8335.8|8330|8334.3|8328.2|296
1642632900000|2022-01-19 22:55:00|8335.2|8329.1|8334.8|8328.9|8335.7|8329.5|8334.1|8328.8|299
1642633200000|2022-01-19 23:00:00|8334.6|8329.2|8333.8|8332.3|8338.9|8332.4|8333.1|8327.9|495
1642633500000|2022-01-19 23:05:00|8333.7|8332.2|8334.2|8331.9|8335.4|8333|8333.5|8331.5|191
1642633800000|2022-01-19 23:10:00|8334.3|8331.6|8334.7|8333.2|8336.5|8333.7|8333.7|8331.4|253
1642634100000|2022-01-19 23:15:00|8334.8|8333.3|8334.4|8332.9|8335|8333.6|8333.8|8332.3|142
1642634400000|2022-01-19 23:20:00|8334.5|8333|8335.2|8333.7|8335.5|8334|8333.8|8332.5|179
1642634700000|2022-01-19 23:25:00|8335.3|8333.8|8335.5|8334|8335.6|8334.1|8334.4|8333.3|167
1642635000000|2022-01-19 23:30:00|8335.4|8333.9|8335|8333.5|8335.4|8333.9|8334|8332.5|175
1642635300000|2022-01-19 23:35:00|8335.1|8333.6|8335|8333.5|8335.2|8333.7|8334.1|8332.6|172
1642635600000|2022-01-19 23:40:00|8335.1|8333.6|8334.9|8333.4|8335.8|8334.3|8334.3|8332.8|213
1642635900000|2022-01-19 23:45:00|8335|8333.5|8335.2|8333.7|8335.3|8333.8|8334.1|8332.6|137
1642636200000|2022-01-19 23:50:00|8335.3|8333.8|8336.1|8334.6|8336.5|8335|8335|8333.5|150
1642636500000|2022-01-19 23:55:00|8336.2|8334.7|8335.6|8334.1|8336.4|8334.9|8335.5|8334|135
1642636800000|2022-01-20 00:00:00|8335.7|8334.2|8335.7|8334.2|8336.3|8334.8|8335|8333.5|356
1642637100000|2022-01-20 00:05:00|8335.8|8334.3|8335.6|8334.1|8336.4|8334.9|8335.4|8334|162
1642637400000|2022-01-20 00:10:00|8335.7|8334.2|8335.7|8334.2|8336.1|8334.6|8334.8|8333.4|163
1642637700000|2022-01-20 00:15:00|8335.8|8334.3|8334.4|8332.9|8335.8|8334.3|8333.8|8332.6|225
1642638000000|2022-01-20 00:20:00|8334.5|8333|8334.6|8333.1|8335.3|8333.8|8334.4|8332.9|115
1642638300000|2022-01-20 00:25:00|8334.5|8333|8335.1|8333.6|8335.6|8334.1|8334.1|8332.6|168
1642638600000|2022-01-20 00:30:00|8335|8333.5|8335.1|8333.6|8336.1|8334.6|8334.1|8332.6|289
1642638900000|2022-01-20 00:35:00|8335.2|8333.7|8334.9|8334|8336.1|8334.6|8334.8|8333.4|203
1642639200000|2022-01-20 00:40:00|8335.4|8333.9|8335.1|8333.6|8335.6|8334.2|8334.2|8332.7|218
1642639500000|2022-01-20 00:45:00|8335.2|8333.7|8336.3|8334.8|8336.3|8334.8|8334.9|8333.6|169
1642639800000|2022-01-20 00:50:00|8336.2|8334.7|8334.3|8332.8|8336.7|8335.4|8333.8|8332.7|383
1642640100000|2022-01-20 00:55:00|8333.8|8332.3|8332.5|8331|8335.7|8334.5|8331.7|8330.4|355
1642640400000|2022-01-20 01:00:00|8332.6|8331.1|8332.9|8332|8333.4|8332.2|8331.5|8330.3|325
1642640700000|2022-01-20 01:05:00|8332.8|8331.9|8332.2|8330.7|8334.1|8332.8|8332|8330.5|285
1642641000000|2022-01-20 01:10:00|8332.1|8330.6|8332.3|8330.8|8332.9|8331.7|8331.4|8330.2|303
1642641300000|2022-01-20 01:15:00|8332.1|8330.6|8331.9|8330.4|8334.3|8332.9|8330.9|8329.6|638
1642641600000|2022-01-20 01:20:00|8332|8330.5|8333.6|8332.1|8334.3|8333|8331.7|8330.5|436
1642641900000|2022-01-20 01:25:00|8333.7|8332.2|8334.4|8332.9|8334.5|8333.3|8332.8|8331.6|338
1642642200000|2022-01-20 01:30:00|8334.5|8333|8335.3|8334.4|8336.6|8335.4|8333.6|8332.4|415
1642642500000|2022-01-20 01:35:00|8335.6|8334.1|8336.7|8335.2|8336.7|8335.3|8335.2|8334|330
1642642800000|2022-01-20 01:40:00|8336.8|8335.3|8335.4|8334.5|8337.5|8336.3|8335.3|8334.1|356
1642643100000|2022-01-20 01:45:00|8335.3|8334.4|8337.8|8336.3|8337.8|8336.5|8334.7|8333.5|385
1642643400000|2022-01-20 01:50:00|8337.7|8336.2|8336.4|8335.5|8337.7|8336.2|8335.6|8334.2|309
1642643700000|2022-01-20 01:55:00|8336.8|8335.3|8336.3|8334.8|8337.4|8336.2|8335.8|8334.7|316
1642644000000|2022-01-20 02:00:00|8336|8335.1|8336.4|8334.9|8336.8|8335.6|8335.4|8334.2|292
1642644300000|2022-01-20 02:05:00|8336|8335.1|8335.4|8333.9|8336.5|8335.2|8334.6|8333.2|329
1642644600000|2022-01-20 02:10:00|8335.5|8334|8337.3|8335.8|8337.5|8336.3|8335|8333.8|371
1642644900000|2022-01-20 02:15:00|8337.4|8335.9|8334.4|8332.9|8337.5|8336|8333.2|8331.9|413
1642645200000|2022-01-20 02:20:00|8334.5|8333|8335.4|8333.9|8335.9|8334.4|8334.2|8332.9|292
1642645500000|2022-01-20 02:25:00|8335.6|8334.1|8334.8|8333.9|8336.4|8334.9|8334.6|8333.5|452
1642645800000|2022-01-20 02:30:00|8335.2|8333.7|8334.6|8333.1|8335.5|8334.1|8334|8332.7|341
1642646100000|2022-01-20 02:35:00|8334.5|8333|8334.2|8333.3|8334.7|8333.5|8333.6|8332.4|280
1642646400000|2022-01-20 02:40:00|8334.3|8333.4|8334.4|8332.9|8334.8|8333.6|8333.5|8332.1|227
1642646700000|2022-01-20 02:45:00|8334.3|8332.8|8333.7|8332.2|8334.3|8333.1|8333.4|8332.2|259
1642647000000|2022-01-20 02:50:00|8333.4|8332.5|8333.4|8332.5|8334.5|8333.3|8332.8|8331.5|249
1642647300000|2022-01-20 02:55:00|8333.5|8332.6|8333.7|8332.2|8334.1|8332.9|8332.7|8331.5|270
1642647600000|2022-01-20 03:00:00|8333.6|8332.1|8334.3|8333.4|8334.6|8333.5|8333.2|8332.1|169
1642647900000|2022-01-20 03:05:00|8334.5|8333.6|8334.7|8333.2|8334.8|8333.9|8334|8332.8|231
1642648200000|2022-01-20 03:10:00|8334.6|8333.1|8334.1|8332.6|8334.8|8333.5|8333.5|8332.2|161
1642648500000|2022-01-20 03:15:00|8334|8332.5|8333.1|8332.2|8334.1|8332.8|8332.9|8331.8|210
1642648800000|2022-01-20 03:20:00|8333|8332.1|8332.6|8331.7|8333.6|8332.4|8332.4|8331.3|232
1642649100000|2022-01-20 03:25:00|8332.7|8331.8|8333.4|8331.9|8333.5|8332.3|8332.3|8331.1|160
1642649400000|2022-01-20 03:30:00|8333.3|8331.8|8332.2|8331.3|8333.4|8332.1|8331.7|8330.5|195
1642649700000|2022-01-20 03:35:00|8332.1|8331.2|8331.8|8330.9|8333|8331.8|8331.3|8330|152
1642650000000|2022-01-20 03:40:00|8331.7|8330.8|8331.8|8330.3|8332.4|8331.3|8331.5|8330.2|180
1642650300000|2022-01-20 03:45:00|8331.9|8330.4|8331.2|8330.3|8332.2|8331|8330.8|8329.7|228
1642650600000|2022-01-20 03:50:00|8331.1|8330.2|8331.2|8330.3|8331.8|8330.6|8330.3|8329|267
1642650900000|2022-01-20 03:55:00|8331.3|8330.4|8332.4|8330.9|8332.4|8331.2|8330.7|8329.8|205
1642651200000|2022-01-20 04:00:00|8332.3|8330.8|8331|8329.5|8332.3|8330.9|8330|8328.8|249
1642651500000|2022-01-20 04:05:00|8331.1|8329.6|8331.1|8329.6|8331.7|8330.5|8330.3|8329.1|208
1642651800000|2022-01-20 04:10:00|8331|8329.5|8331.5|8330|8331.9|8330.7|8330.4|8329.1|234
1642652100000|2022-01-20 04:15:00|8331.6|8330.1|8330.9|8330|8332.2|8331.1|8330.6|8329.4|252
1642652400000|2022-01-20 04:20:00|8331|8330.1|8331.5|8330|8332|8330.6|8330.4|8329.4|158
1642652700000|2022-01-20 04:25:00|8331.4|8329.9|8331.2|8330.3|8332|8330.8|8330.7|8329.6|179
1642653000000|2022-01-20 04:30:00|8331.3|8330.4|8331.1|8329.6|8331.9|8330.7|8330.9|8329.6|149
1642653300000|2022-01-20 04:35:00|8331.2|8329.7|8330.8|8329.9|8331.4|8330.2|8330.4|8329.3|143
1642653600000|2022-01-20 04:40:00|8330.9|8330|8331|8330.1|8331.5|8330.2|8330.3|8329.1|116
1642653900000|2022-01-20 04:45:00|8331.1|8330.2|8331.2|8330.3|8331.9|8330.7|8331|8329.7|145
1642654200000|2022-01-20 04:50:00|8331.1|8330.2|8331.8|8330.3|8332|8330.7|8331|8329.7|158
1642654500000|2022-01-20 04:55:00|8331.9|8330.4|8331.4|8330.5|8332|8330.8|8331|8329.8|125
1642654800000|2022-01-20 05:00:00|8331.3|8330.4|8331.7|8330.8|8332.5|8331.2|8331.3|8330|194
1642655100000|2022-01-20 05:05:00|8331.6|8330.7|8331|8330.1|8332.5|8331.3|8330.8|8329.6|276
1642655400000|2022-01-20 05:10:00|8330.9|8330|8330.3|8328.8|8331.4|8330.2|8329.6|8328.3|252
1642655700000|2022-01-20 05:15:00|8330.2|8328.7|8330.6|8329.1|8331.3|8330.1|8329.8|8328.7|237
1642656000000|2022-01-20 05:20:00|8330.3|8329.4|8330.2|8329.3|8331|8329.8|8329.7|8328.5|249
1642656300000|2022-01-20 05:25:00|8330.5|8329|8330.2|8329.3|8330.9|8329.7|8329.8|8328.5|160
1642656600000|2022-01-20 05:30:00|8330.3|8329.4|8329.9|8329|8330.7|8329.5|8329.8|8328.7|206
1642656900000|2022-01-20 05:35:00|8330|8329.1|8330.1|8329.2|8330.6|8329.5|8329.9|8328.9|181
1642657200000|2022-01-20 05:40:00|8330.2|8329.3|8332|8331.1|8332.4|8331.3|8330.1|8329|265
1642657500000|2022-01-20 05:45:00|8331.8|8330.9|8332.4|8331.5|8333|8331.8|8331.2|8330.2|204
1642657800000|2022-01-20 05:50:00|8332.3|8331.4|8331.8|8330.9|8332.6|8331.5|8331.6|8330.6|190
1642658100000|2022-01-20 05:55:00|8331.7|8330.8|8331.3|8330.4|8332.5|8331.2|8331.2|8330.2|230
1642658400000|2022-01-20 06:00:00|8331.2|8330.3|8330.8|8329.9|8332.3|8331.2|8330.2|8329|345
1642658700000|2022-01-20 06:05:00|8330.7|8329.8|8331|8330.1|8331.6|8330.4|8330.7|8329.6|229
1642659000000|2022-01-20 06:10:00|8330.9|8330|8330|8329.1|8331.7|8330.7|8329.9|8328.7|207
1642659300000|2022-01-20 06:15:00|8330.1|8329.2|8330|8329.1|8331.1|8329.9|8329.9|8328.7|209
1642659600000|2022-01-20 06:20:00|8330.1|8329.2|8330.2|8329.3|8331.2|8330|8329.9|8328.7|151
1642659900000|2022-01-20 06:25:00|8330.3|8329.4|8329.2|8328.3|8330.8|8329.6|8329|8327.8|252
1642660200000|2022-01-20 06:30:00|8329.1|8328.2|8329.2|8328.3|8330.1|8329.2|8328.9|8327.9|214
1642660500000|2022-01-20 06:35:00|8329.3|8328.4|8329.3|8328.4|8330.2|8329.1|8328.8|8327.9|254
1642660800000|2022-01-20 06:40:00|8329.2|8328.3|8329.5|8328.6|8330.2|8329|8328.7|8327.5|228
1642661100000|2022-01-20 06:45:00|8329.4|8328.5|8330.1|8328.6|8330.2|8329.2|8329|8327.8|165
1642661400000|2022-01-20 06:50:00|8330|8328.5|8330|8329.1|8330.5|8329.6|8329.2|8328.3|256
1642661700000|2022-01-20 06:55:00|8330.2|8328.7|8329.2|8327.7|8330.2|8329|8328.3|8327.2|269
1642662000000|2022-01-20 07:00:00|8329.3|8327.8|8329.4|8328.5|8330.3|8329.3|8328.1|8327.2|446
1642662300000|2022-01-20 07:05:00|8329.5|8328.6|8330.4|8329.5|8330.9|8329.8|8328.9|8327.8|316
1642662600000|2022-01-20 07:10:00|8330.3|8329.4|8330.9|8330|8331.4|8330.5|8329.3|8328.4|271
1642662900000|2022-01-20 07:15:00|8330.8|8329.9|8332.3|8331.4|8333.8|8332.9|8330.8|8329.7|336
1642663200000|2022-01-20 07:20:00|8332.2|8331.3|8332.4|8331.5|8332.9|8331.8|8329.9|8329|332
1642663500000|2022-01-20 07:25:00|8332.3|8331.4|8333.1|8331.6|8335.5|8334.6|8331.9|8331|414
1642663800000|2022-01-20 07:30:00|8333.2|8331.7|8334.1|8333.2|8335.4|8334.5|8332.4|8331.4|452
1642664100000|2022-01-20 07:35:00|8334|8333.1|8336.9|8336|8337.4|8336.3|8333.6|8332.5|369
1642664400000|2022-01-20 07:40:00|8337|8336.1|8337.4|8336.5|8338|8337.1|8335.7|8334.5|448
1642664700000|2022-01-20 07:45:00|8337.3|8336.4|8339.2|8338.3|8339.5|8338.6|8337.1|8336|465
1642665000000|2022-01-20 07:50:00|8339.1|8338.2|8337.7|8336.8|8339.5|8338.6|8337.1|8336.1|415
1642665300000|2022-01-20 07:55:00|8337.8|8336.9|8336.8|8335.9|8338.6|8337.5|8336.2|8335.2|453
1642665600000|2022-01-20 08:00:00|8336.7|8335.8|8337.3|8336.4|8338|8337.1|8335.7|8334.6|538
1642665900000|2022-01-20 08:05:00|8337.2|8336.3|8334.8|8333.9|8338.4|8337.5|8334.4|8333.5|520
1642666200000|2022-01-20 08:10:00|8334.9|8334|8335|8334.1|8336.1|8335.2|8333.2|8332.3|500
1642666500000|2022-01-20 08:15:00|8335.1|8334.2|8335.9|8334.4|8336.1|8335.1|8333.6|8332.4|561
1642666800000|2022-01-20 08:20:00|8335.8|8334.3|8335.5|8334.6|8338|8337|8335.3|8334.2|523
1642667100000|2022-01-20 08:25:00|8335.6|8334.7|8336|8335.1|8337.4|8336.5|8335.4|8334.5|415
1642667400000|2022-01-20 08:30:00|8336.1|8335.2|8333.1|8332.2|8336.7|8335.8|8333|8332.1|518
1642667700000|2022-01-20 08:35:00|8333|8332.1|8333|8332.1|8334.7|8333.6|8332|8330.8|504
1642668000000|2022-01-20 08:40:00|8332.8|8331.9|8331.8|8330.9|8333.7|8332.8|8331.6|8330.7|421
1642668300000|2022-01-20 08:45:00|8331.9|8331|8332.6|8331.7|8333.4|8332.5|8331.6|8330.7|387
1642668600000|2022-01-20 08:50:00|8332.7|8331.8|8330|8329.1|8333.6|8332.7|8330|8329.1|489
1642668900000|2022-01-20 08:55:00|8330.1|8329.2|8331.2|8330.3|8333.2|8332.3|8330.1|8329.2|494
1642669200000|2022-01-20 09:00:00|8331.3|8330.4|8330|8329.1|8333.3|8332.4|8329.9|8328.8|481
1642669500000|2022-01-20 09:05:00|8330.2|8329.3|8328.4|8327.5|8330.5|8329.5|8327.2|8326.3|569
1642669800000|2022-01-20 09:10:00|8328.3|8327.4|8327.5|8326.6|8329.5|8328.3|8327|8326.1|462
1642670100000|2022-01-20 09:15:00|8327.4|8326.5|8326.8|8325.9|8327.7|8326.7|8325.4|8324.3|526
1642670400000|2022-01-20 09:20:00|8326.9|8326|8328.5|8327.6|8329|8328.1|8326.2|8325.1|396
1642670700000|2022-01-20 09:25:00|8328.6|8327.7|8325.7|8324.8|8329.2|8328.3|8325.1|8324.2|445
1642671000000|2022-01-20 09:30:00|8325.8|8324.9|8323.4|8322.5|8326.9|8325.8|8323.3|8322.4|416
1642671300000|2022-01-20 09:35:00|8323.3|8322.4|8323.8|8322.9|8326.1|8325.1|8322.7|8321.8|447
1642671600000|2022-01-20 09:40:00|8323.7|8322.8|8327|8326.1|8327.3|8326.1|8323.2|8322.3|431
1642671900000|2022-01-20 09:45:00|8327.1|8326.2|8331|8329.5|8331|8329.8|8326.6|8325.4|564
1642672200000|2022-01-20 09:50:00|8330.9|8330|8327.5|8326.6|8331.4|8330.2|8327.3|8326.4|386
1642672500000|2022-01-20 09:55:00|8328|8327.1|8327.9|8326.4|8328.6|8327.5|8327.1|8325.8|440
1642672800000|2022-01-20 10:00:00|8327.8|8326.3|8330|8329.1|8330.9|8329.8|8327.6|8326.3|466
1642673100000|2022-01-20 10:05:00|8330.1|8329.2|8327.5|8326.6|8331|8329.9|8327.1|8326.2|447
1642673400000|2022-01-20 10:10:00|8327.4|8326.5|8329.1|8328.2|8329.5|8328.5|8326.7|8325.7|343
1642673700000|2022-01-20 10:15:00|8329|8328.1|8329.4|8328.5|8329.8|8328.9|8327.8|8326.9|392
1642674000000|2022-01-20 10:20:00|8329.5|8328.6|8329.4|8328.5|8331.5|8330.5|8328.9|8328|369
1642674300000|2022-01-20 10:25:00|8329.5|8328.6|8328.1|8327.2|8330.6|8329.7|8328.1|8327.2|403
1642674600000|2022-01-20 10:30:00|8328.3|8327.4|8331|8329.5|8332.6|8331.7|8327.4|8326.5|562
1642674900000|2022-01-20 10:35:00|8330.8|8329.9|8328.1|8327.2|8331.7|8330.8|8327.5|8326.3|499
1642675200000|2022-01-20 10:40:00|8328|8327.1|8329.7|8328.8|8330.6|8329.3|8327.8|8326.9|348
1642675500000|2022-01-20 10:45:00|8329.8|8328.9|8331.8|8330.9|8332.1|8330.9|8329.7|8328.8|353
1642675800000|2022-01-20 10:50:00|8331.9|8331|8331.4|8330.5|8332.1|8331.1|8330.7|8329.5|335
1642676100000|2022-01-20 10:55:00|8331.3|8330.4|8332.6|8331.1|8333.4|8332.2|8331|8330|408
1642676400000|2022-01-20 11:00:00|8332.3|8331.4|8331.1|8330.2|8332.6|8331.5|8330.5|8329.6|432
1642676700000|2022-01-20 11:05:00|8331|8330.1|8328.9|8328|8331.8|8330.9|8328.2|8327.3|296
1642677000000|2022-01-20 11:10:00|8328.8|8327.9|8326.1|8325.2|8328.9|8328|8325.4|8324.2|409
1642677300000|2022-01-20 11:15:00|8326|8325.1|8325.4|8324.5|8327.1|8326|8324.8|8323.7|430
1642677600000|2022-01-20 11:20:00|8325.5|8324.6|8327|8326.1|8327.1|8326.2|8325.1|8323.9|426
1642677900000|2022-01-20 11:25:00|8326.9|8326|8330.5|8329.6|8330.7|8329.8|8325.7|8324.8|502
1642678200000|2022-01-20 11:30:00|8330.4|8329.5|8328.5|8327.6|8330.5|8329.6|8327.7|8326.8|465
1642678500000|2022-01-20 11:35:00|8328.6|8327.7|8327.7|8326.8|8328.8|8327.9|8327.2|8326.3|281
1642678800000|2022-01-20 11:40:00|8327.8|8326.9|8329.6|8328.7|8330.1|8329|8327.2|8326.3|326
1642679100000|2022-01-20 11:45:00|8329.5|8328.6|8329.3|8328.4|8330.8|8329.9|8328.7|8327.8|380
1642679400000|2022-01-20 11:50:00|8329.4|8328.5|8332.7|8331.8|8332.8|8331.9|8328.6|8327.7|366
1642679700000|2022-01-20 11:55:00|8332.8|8331.9|8334.2|8333.3|8335.3|8334.4|8332.5|8331.6|466
1642680000000|2022-01-20 12:00:00|8334.3|8333.4|8334.8|8333.9|8336.2|8335.2|8333.7|8332.7|419
1642680300000|2022-01-20 12:05:00|8334.9|8334|8335.7|8334.8|8338.4|8337.5|8334.7|8333.7|331
1642680600000|2022-01-20 12:10:00|8335.6|8334.7|8333.1|8332.2|8335.8|8334.9|8332.6|8331.7|303
1642680900000|2022-01-20 12:15:00|8333|8332.1|8332.2|8331.3|8334.1|8333.2|8331.5|8330.6|376
1642681200000|2022-01-20 12:20:00|8332.1|8331.2|8332.1|8331.2|8332.6|8331.7|8331.4|8330.5|294
1642681500000|2022-01-20 12:25:00|8332|8331.1|8331.5|8330|8333.4|8332.1|8330.8|8329.9|336
1642681800000|2022-01-20 12:30:00|8331.3|8329.8|8329.7|8328.8|8332.2|8331.3|8329.6|8328.7|412
1642682100000|2022-01-20 12:35:00|8329.6|8328.7|8329.8|8328.9|8329.9|8329|8328.5|8327.6|392
1642682400000|2022-01-20 12:40:00|8329.9|8329|8328.7|8327.8|8330.1|8329.2|8328.6|8327.7|336
1642682700000|2022-01-20 12:45:00|8328.6|8327.7|8330.3|8329.4|8330.6|8329.5|8327.6|8326.7|249
1642683000000|2022-01-20 12:50:00|8330.2|8329.3|8331.2|8329.7|8332.6|8331.6|8329.9|8329|356
1642683300000|2022-01-20 12:55:00|8331.3|8329.8|8330.5|8329|8332|8331.1|8329.4|8328.3|438
1642683600000|2022-01-20 13:00:00|8330.2|8329.3|8328.6|8327.7|8330.2|8329.3|8327.8|8326.9|421
1642683900000|2022-01-20 13:05:00|8328.5|8327.6|8328.2|8327.3|8329.5|8328.5|8327.9|8327|375
1642684200000|2022-01-20 13:10:00|8328.3|8327.4|8327.1|8326.2|8329.6|8328.7|8326.7|8325.8|348
1642684500000|2022-01-20 13:15:00|8327.2|8326.3|8327.3|8326.4|8328|8327.1|8325.6|8324.7|391
1642684800000|2022-01-20 13:20:00|8327.4|8326.5|8329.2|8328.3|8330.1|8328.9|8326.5|8325.6|412
1642685100000|2022-01-20 13:25:00|8329.3|8328.4|8334.1|8330|8334.7|8332.8|8328.9|8328|481
1642685400000|2022-01-20 13:30:00|8333.9|8330.8|8331.6|8330.7|8335.3|8331.7|8330.5|8328.5|838
1642685700000|2022-01-20 13:35:00|8331.7|8330.8|8333.2|8332.3|8334.8|8333.9|8330.9|8329.8|640
1642686000000|2022-01-20 13:40:00|8333.3|8332.4|8333|8332.1|8334.7|8333.8|8332.7|8331.8|605
1642686300000|2022-01-20 13:45:00|8332.9|8332|8331.4|8330.5|8333.4|8332.5|8331|8330.1|500
1642686600000|2022-01-20 13:50:00|8331.6|8330.7|8330.3|8329.4|8331.6|8330.7|8329.5|8328.6|627
1642686900000|2022-01-20 13:55:00|8330.4|8329.5|8327|8326.1|8331|8330.1|8326.1|8325.2|491
1642687200000|2022-01-20 14:00:00|8327.1|8326.2|8326.7|8325.8|8328|8327|8325.6|8324.7|562
1642687500000|2022-01-20 14:05:00|8326.8|8325.9|8326|8325.1|8327.8|8326.9|8325.9|8324.9|498
1642687800000|2022-01-20 14:10:00|8325.9|8325|8325.9|8325|8327.4|8326.5|8325.6|8324.7|423
1642688100000|2022-01-20 14:15:00|8326|8325.1|8323.1|8322.2|8327|8326.1|8322.9|8322|361
1642688400000|2022-01-20 14:20:00|8323.2|8322.3|8322|8321.1|8323.5|8322.4|8321.6|8320.4|484
1642688700000|2022-01-20 14:25:00|8321.9|8321|8318.8|8317.9|8323|8322|8318.2|8317.3|419
1642689000000|2022-01-20 14:30:00|8318.7|8317.8|8321.2|8320.3|8321.4|8320.5|8317.6|8316.7|529
1642689300000|2022-01-20 14:35:00|8321.1|8320.2|8322.8|8321.9|8324.2|8323.3|8320.7|8319.8|486
1642689600000|2022-01-20 14:40:00|8322.9|8322|8323.1|8322.2|8323.8|8322.9|8320.9|8319.8|451
1642689900000|2022-01-20 14:45:00|8323.3|8321.8|8317.1|8316.2|8325|8323.9|8317.1|8316.2|503
1642690200000|2022-01-20 14:50:00|8317.2|8316.3|8314|8313.1|8317.5|8316.6|8314|8313.1|657
1642690500000|2022-01-20 14:55:00|8314.1|8313.2|8312.1|8310.6|8314.5|8313.3|8310.8|8309.6|859
1642690800000|2022-01-20 15:00:00|8312|8310.5|8313.3|8312.4|8313.8|8312.9|8309.8|8308.7|820
1642691100000|2022-01-20 15:05:00|8313.4|8312.5|8313.4|8312.5|8316|8314.9|8313.3|8312.4|669
1642691400000|2022-01-20 15:10:00|8313.2|8312.3|8314.1|8313.2|8315.8|8314.9|8311.5|8310.6|579
1642691700000|2022-01-20 15:15:00|8314|8313.1|8309.1|8308.2|8314|8313.1|8308.8|8307.9|778
1642692000000|2022-01-20 15:20:00|8309|8308.1|8308.2|8307.3|8310.3|8309.3|8307.4|8306.5|640
1642692300000|2022-01-20 15:25:00|8308.1|8307.2|8312.1|8311.2|8312.1|8311.2|8308.1|8307.2|579
1642692600000|2022-01-20 15:30:00|8311.8|8310.9|8312.1|8311.2|8313.4|8312.5|8310.4|8309.5|561
1642692900000|2022-01-20 15:35:00|8312.2|8311.3|8308.4|8307.5|8312.4|8311.5|8306.9|8306|603
1642693200000|2022-01-20 15:40:00|8308.3|8307.4|8307.3|8306.4|8311.2|8310.3|8307.1|8306.2|596
1642693500000|2022-01-20 15:45:00|8307.2|8306.3|8309.8|8308.9|8310.4|8309.5|8305.8|8304.9|716
1642693800000|2022-01-20 15:50:00|8309.6|8308.7|8311.9|8311|8312.9|8312|8307.4|8306.3|614
1642694100000|2022-01-20 15:55:00|8311.8|8310.9|8310.5|8309.6|8312.9|8312|8309.4|8308.5|824
1642694400000|2022-01-20 16:00:00|8310.6|8309.7|8310.2|8309.3|8312.6|8311.7|8310|8309.1|623
1642694700000|2022-01-20 16:05:00|8310.3|8309.4|8310.9|8310|8312.2|8311.3|8308.9|8308|468
1642695000000|2022-01-20 16:10:00|8311|8310.1|8310.5|8309.6|8311.8|8310.9|8308.5|8307.6|489
1642695300000|2022-01-20 16:15:00|8310.4|8309.5|8308.9|8308|8311.5|8310.4|8308.1|8307.2|419
1642695600000|2022-01-20 16:20:00|8308.8|8307.9|8307.4|8306.5|8309.2|8308.3|8306.7|8305.8|565
1642695900000|2022-01-20 16:25:00|8307.5|8306.6|8307.4|8306.5|8308.4|8307.5|8306.5|8305.6|416
1642696200000|2022-01-20 16:30:00|8307.3|8306.4|8308.8|8307.9|8309.2|8308.3|8307.3|8306.1|360
1642696500000|2022-01-20 16:35:00|8308.7|8307.8|8309.4|8308.5|8309.7|8308.8|8308.4|8307.5|328
1642696800000|2022-01-20 16:40:00|8309.5|8308.6|8308.7|8307.8|8309.8|8308.9|8308.6|8307.7|369
1642697100000|2022-01-20 16:45:00|8308.8|8307.9|8308.7|8307.8|8309.7|8308.7|8308.1|8307.2|377
1642697400000|2022-01-20 16:50:00|8308.6|8307.7|8308.9|8308|8310.4|8309.5|8307.8|8306.9|324
1642697700000|2022-01-20 16:55:00|8309|8308.1|8310.3|8309.4|8310.6|8309.5|8308.4|8307.5|314
1642698000000|2022-01-20 17:00:00|8310.2|8309.3|8310|8309.1|8310.9|8310|8309.6|8308.7|306
1642698300000|2022-01-20 17:05:00|8309.9|8309|8311.5|8310.6|8312|8310.9|8309.8|8308.9|357
1642698600000|2022-01-20 17:10:00|8311.4|8310.5|8309.7|8308.8|8312.3|8311.4|8309.4|8308.2|433
1642698900000|2022-01-20 17:15:00|8309.8|8308.9|8310.1|8308.6|8310.5|8309.3|8308.4|8307.5|355
1642699200000|2022-01-20 17:20:00|8310|8308.5|8310.5|8309.6|8311.4|8310.4|8308.9|8308|308
1642699500000|2022-01-20 17:25:00|8310.7|8309.8|8308.7|8307.8|8311.2|8310.1|8308.3|8307.3|597
1642699800000|2022-01-20 17:30:00|8308.6|8307.7|8309.8|8308.9|8310.3|8309.4|8307.4|8306.5|374
1642700100000|2022-01-20 17:35:00|8309.9|8309|8310.6|8309.7|8310.8|8309.9|8309.1|8308.2|265
1642700400000|2022-01-20 17:40:00|8310.7|8309.8|8312.3|8311.4|8312.5|8311.6|8309.7|8308.8|269
1642700700000|2022-01-20 17:45:00|8312.2|8311.3|8312|8311.1|8312.5|8311.6|8311.1|8310.2|298
1642701000000|2022-01-20 17:50:00|8311.9|8311|8312.8|8311.9|8313.2|8312.3|8311.6|8310.7|310
1642701300000|2022-01-20 17:55:00|8312.7|8311.8|8312.9|8312|8313.3|8312.4|8312|8311.1|302
1642701600000|2022-01-20 18:00:00|8313.1|8312.2|8314.9|8314|8316.1|8315.2|8312.9|8311.8|372
1642701900000|2022-01-20 18:05:00|8314.8|8313.9|8312|8311.1|8315.2|8314.3|8311.8|8310.9|368
1642702200000|2022-01-20 18:10:00|8312.1|8311.2|8311.7|8310.8|8313.3|8312.4|8311.7|8310.8|366
1642702500000|2022-01-20 18:15:00|8311.8|8310.9|8312.5|8311.6|8313.1|8312.2|8311.6|8310.7|319
1642702800000|2022-01-20 18:20:00|8312.4|8311.5|8310.9|8310|8312.6|8311.7|8310.8|8309.9|270
1642703100000|2022-01-20 18:25:00|8310.8|8309.9|8309.9|8309|8310.9|8310|8309|8308.1|283
1642703400000|2022-01-20 18:30:00|8309.8|8308.9|8310|8309.1|8310.5|8309.6|8309.3|8308.4|237
1642703700000|2022-01-20 18:35:00|8309.8|8308.9|8308.1|8307.2|8310.9|8310|8307.9|8307|395
1642704000000|2022-01-20 18:40:00|8308.2|8307.3|8306.6|8305.7|8308.7|8307.7|8306.4|8305.2|297
1642704300000|2022-01-20 18:45:00|8306.7|8305.8|8308|8307.1|8308.1|8307.2|8306.4|8305.5|273
1642704600000|2022-01-20 18:50:00|8307.9|8307|8308.6|8307.7|8308.9|8308|8307.8|8306.9|170
1642704900000|2022-01-20 18:55:00|8308.7|8307.8|8308.7|8307.8|8309.1|8308.2|8308.2|8307.3|255
1642705200000|2022-01-20 19:00:00|8308.6|8307.7|8307.4|8305.9|8309.2|8308.3|8307|8305.7|353
1642705500000|2022-01-20 19:05:00|8307.1|8306.2|8308.1|8307.2|8308.3|8307.4|8307.1|8306.2|189
1642705800000|2022-01-20 19:10:00|8308|8307.1|8307.7|8306.8|8308.2|8307.2|8306.2|8305.2|408
1642706100000|2022-01-20 19:15:00|8307.6|8306.7|8306.9|8306|8308.4|8307.5|8306.9|8306|301
1642706400000|2022-01-20 19:20:00|8306.8|8305.9|8307|8306.1|8308.3|8307.4|8306.7|8305.8|249
1642706700000|2022-01-20 19:25:00|8307.1|8306.2|8307.7|8306.8|8308.4|8307.4|8307.1|8306|251
1642707000000|2022-01-20 19:30:00|8307.6|8306.7|8308|8307.1|8308.9|8308|8307.3|8306.1|291
1642707300000|2022-01-20 19:35:00|8308.1|8307.2|8306.9|8306|8308.2|8307.3|8306.7|8305.8|317
1642707600000|2022-01-20 19:40:00|8306.8|8305.9|8309|8308.1|8309.1|8308.2|8306.7|8305.8|284
1642707900000|2022-01-20 19:45:00|8309.1|8308.2|8308.7|8307.8|8309.7|8308.4|8308.1|8307|283
1642708200000|2022-01-20 19:50:00|8308.8|8307.9|8309.1|8308.2|8309.2|8308.3|8308.3|8307.2|249
1642708500000|2022-01-20 19:55:00|8309.2|8308.3|8310.6|8309.7|8310.6|8309.7|8308.4|8307.5|359
1642708800000|2022-01-20 20:00:00|8310.5|8309.6|8311.8|8310.9|8312.5|8311.3|8309.4|8308.4|387
1642709100000|2022-01-20 20:05:00|8311.7|8310.8|8312.8|8311.9|8313.5|8312.5|8311.1|8310.2|298
1642709400000|2022-01-20 20:10:00|8312.9|8312|8313.2|8312.3|8313.6|8312.5|8311.8|8310.9|287
1642709700000|2022-01-20 20:15:00|8313.1|8312.2|8313.9|8313|8314|8313.1|8312.5|8311.4|398
1642710000000|2022-01-20 20:20:00|8314|8313.1|8315.2|8314.3|8315.4|8314.5|8313.8|8312.9|339
1642710300000|2022-01-20 20:25:00|8315.1|8314.2|8315.7|8314.8|8316.3|8315.4|8315|8314|307
1642710600000|2022-01-20 20:30:00|8315.8|8314.9|8315.6|8314.7|8317.3|8316.4|8314.6|8313.7|447
1642710900000|2022-01-20 20:35:00|8315.4|8314.5|8319.3|8318.4|8319.5|8318.6|8315.4|8314.5|537
1642711200000|2022-01-20 20:40:00|8319.4|8318.5|8318|8316.5|8319.7|8318.8|8317.4|8316.2|441
1642711500000|2022-01-20 20:45:00|8318.1|8316.6|8318.2|8317.3|8318.8|8317.8|8317.3|8316.4|461
1642711800000|2022-01-20 20:50:00|8318.3|8317.4|8318.7|8317.8|8319.7|8318.4|8317.3|8316.4|483
1642712100000|2022-01-20 20:55:00|8318.8|8317.9|8319.3|8317.8|8320.2|8319|8318.5|8317.3|510
1642712400000|2022-01-20 21:00:00|8319.2|8317.7|8317.5|8316.6|8319.3|8318|8317.1|8315.6|532
1642712700000|2022-01-20 21:05:00|8317.8|8316.3|8318.3|8316.8|8318.7|8317.4|8317|8316|295
1642713000000|2022-01-20 21:10:00|8318.1|8316.6|8319.2|8318.3|8319.5|8318.4|8317.9|8316.4|329
1642713300000|2022-01-20 21:15:00|8319.4|8317.9|8318.6|8317.1|8319.6|8318.3|8317.8|8316.3|317
1642713600000|2022-01-20 21:20:00|8318.5|8317|8318|8316.5|8319.5|8318|8317.4|8316.3|263
1642713900000|2022-01-20 21:25:00|8318.1|8316.6|8319.3|8317.8|8319.5|8318.2|8318.1|8316.6|175
1642714200000|2022-01-20 21:30:00|8319.2|8317.7|8317.2|8315.7|8319.4|8318.2|8317|8315.6|339
1642714500000|2022-01-20 21:35:00|8317.1|8315.6|8318.1|8316.6|8318.1|8316.7|8316.7|8315.4|227
1642714800000|2022-01-20 21:40:00|8317.8|8316.9|8318.1|8316.6|8319|8317.5|8317.6|8316.4|330
1642715100000|2022-01-20 21:45:00|8318|8316.5|8317.8|8316.3|8318.2|8316.7|8317.3|8315.8|269
1642715400000|2022-01-20 21:50:00|8317.7|8316.2|8318.3|8316.8|8318.4|8316.9|8316.8|8315.3|371
1642715700000|2022-01-20 21:55:00|8318.1|8316.6|8318.6|8316.1|8320|8317.4|8317.7|8314.5|501
1642716000000|2022-01-20 22:00:00|8319|8315.9|8320.5|8312.8|8320.8|8315.9|8319|8312.6|49
1642716300000|2022-01-20 22:05:00|8320.4|8312.7|8319.1|8314.2|8321.1|8315.3|8319|8312.2|127
1642716600000|2022-01-20 22:10:00|8321.1|8314.3|8320.9|8314.2|8321.6|8315.2|8318.3|8313.3|170
1642716900000|2022-01-20 22:15:00|8321|8314.5|8321|8314.7|8321.5|8315.8|8318.8|8313.7|197
1642717200000|2022-01-20 22:20:00|8321.1|8314.6|8319.7|8314.9|8321.3|8315.4|8318.7|8313.8|190
1642717500000|2022-01-20 22:25:00|8320.1|8314.8|8321.1|8315.4|8322.7|8315.5|8319.6|8312.2|407
1642717800000|2022-01-20 22:30:00|8321|8314.1|8320.4|8314.3|8322.6|8315.7|8319.9|8312.6|624
1642718100000|2022-01-20 22:35:00|8320.6|8314.4|8321.7|8315.9|8322.8|8316.7|8319.9|8314|451
1642718400000|2022-01-20 22:40:00|8321|8316.1|8319.9|8316.6|8322.3|8317.6|8318.8|8315|342
1642718700000|2022-01-20 22:45:00|8319.8|8317|8319.9|8317.7|8321|8318|8319.4|8316.3|155
1642719000000|2022-01-20 22:50:00|8319.4|8317.9|8320.2|8317.5|8320.5|8318.1|8319.3|8316.1|227
1642719300000|2022-01-20 22:55:00|8319.9|8317.7|8322.1|8316.1|8322.2|8318.2|8319.5|8315.5|352
1642719600000|2022-01-20 23:00:00|8321.7|8316.8|8318.4|8316.9|8321.7|8317.5|8317.9|8314.4|498
1642719900000|2022-01-20 23:05:00|8318.5|8317|8318.4|8316.9|8319.1|8317.4|8317.9|8316.4|220
1642720200000|2022-01-20 23:10:00|8318.5|8317|8318.5|8317|8319.6|8317.6|8318.1|8316.4|350
1642720500000|2022-01-20 23:15:00|8318.4|8316.9|8317.5|8316|8319.2|8317.7|8316.9|8315.4|412
1642720800000|2022-01-20 23:20:00|8317.4|8315.9|8319.7|8318.2|8319.8|8318.3|8317.4|8315.9|421
1642721100000|2022-01-20 23:25:00|8319.6|8318.1|8320.3|8318.8|8320.5|8319|8319.2|8317.7|263
1642721400000|2022-01-20 23:30:00|8320.2|8318.7|8319.8|8318.3|8320.9|8319.4|8319.6|8318.1|321
1642721700000|2022-01-20 23:35:00|8320|8318.5|8320.6|8319.1|8321.5|8320|8320|8318.5|219
1642722000000|2022-01-20 23:40:00|8320.7|8319.2|8322.7|8321.2|8322.7|8321.5|8320|8318.5|213
1642722300000|2022-01-20 23:45:00|8322.3|8321.4|8320.2|8318.7|8322.7|8321.4|8320|8318.5|247
1642722600000|2022-01-20 23:50:00|8320.1|8318.6|8319.9|8318.4|8321|8319.5|8319.8|8318.3|174
1642722900000|2022-01-20 23:55:00|8319.6|8318.1|8321|8319.5|8321.1|8319.6|8319.5|8318|150
1642723200000|2022-01-21 00:00:00|8321.4|8319.9|8322.2|8320.7|8323.4|8321.9|8320.1|8318.6|456
1642723500000|2022-01-21 00:05:00|8322.1|8320.6|8322.7|8321.2|8323.5|8322|8321.7|8320.5|261
1642723800000|2022-01-21 00:10:00|8322.6|8321.1|8322.2|8320.7|8323.6|8322.1|8321.9|8320.7|257
1642724100000|2022-01-21 00:15:00|8321.9|8321|8320.4|8318.9|8322.3|8321.2|8319.3|8318.2|375
1642724400000|2022-01-21 00:20:00|8320.5|8319|8321.5|8320|8322.6|8321.3|8320.2|8318.9|381
1642724700000|2022-01-21 00:25:00|8321.2|8320.3|8320.6|8319.1|8322|8320.7|8320.5|8319.1|257
1642725000000|2022-01-21 00:30:00|8320.5|8319|8320.9|8319.4|8321.2|8320|8319.8|8318.6|347
1642725300000|2022-01-21 00:35:00|8320.6|8319.7|8320.8|8319.9|8322|8320.9|8320.5|8319.2|387
1642725600000|2022-01-21 00:40:00|8321|8320.1|8320.5|8319|8321.3|8320.2|8320.2|8318.9|298
1642725900000|2022-01-21 00:45:00|8320.6|8319.1|8320.5|8319|8321.2|8319.7|8319.7|8318.5|271
1642726200000|2022-01-21 00:50:00|8320.4|8318.9|8319.8|8318.3|8321|8319.9|8319.1|8317.9|497
1642726500000|2022-01-21 00:55:00|8319.7|8318.2|8321.1|8319.6|8321.1|8319.6|8318.9|8317.7|316
1642726800000|2022-01-21 01:00:00|8321|8319.5|8320.1|8319.2|8321.6|8320.5|8320|8318.9|466
1642727100000|2022-01-21 01:05:00|8320.3|8318.8|8322.4|8320.9|8322.4|8321.1|8319.8|8318.7|441
1642727400000|2022-01-21 01:10:00|8322.5|8321|8323|8321.5|8323.6|8322.4|8322.2|8320.9|345
1642727700000|2022-01-21 01:15:00|8322.9|8321.4|8322.5|8321|8324.6|8323.3|8322.1|8320.9|470
1642728000000|2022-01-21 01:20:00|8322.4|8320.9|8321.4|8319.9|8322.9|8321.6|8320.5|8319.5|410
1642728300000|2022-01-21 01:25:00|8321.3|8319.8|8321.2|8319.7|8321.9|8320.9|8320.2|8319.1|461
1642728600000|2022-01-21 01:30:00|8321.1|8319.6|8321|8319.5|8321.6|8320.4|8319.7|8318.7|433
1642728900000|2022-01-21 01:35:00|8320.7|8319.2|8323.9|8323|8324.7|8323.5|8320.4|8319.2|529
1642729200000|2022-01-21 01:40:00|8324|8323.1|8325.3|8324.4|8325.6|8324.4|8323.6|8322.3|409
1642729500000|2022-01-21 01:45:00|8325.2|8324.3|8325.1|8324.2|8326|8324.9|8324.1|8323|586
1642729800000|2022-01-21 01:50:00|8325.3|8323.8|8325.5|8324|8327.3|8326.2|8325.1|8323.7|464
1642730100000|2022-01-21 01:55:00|8325.6|8324.1|8324.7|8323.2|8326.7|8325.6|8324.7|8323.2|433
1642730400000|2022-01-21 02:00:00|8324.8|8323.3|8325.1|8323.6|8325.5|8324.3|8323.4|8322.5|425
1642730700000|2022-01-21 02:05:00|8325|8323.5|8324.3|8323.4|8325.2|8324.3|8323.8|8322.7|329
1642731000000|2022-01-21 02:10:00|8324.4|8323.5|8324.4|8323.5|8324.9|8323.8|8323.8|8322.7|225
1642731300000|2022-01-21 02:15:00|8324.3|8323.4|8325.1|8324.2|8325.7|8324.4|8324.1|8323.2|313
1642731600000|2022-01-21 02:20:00|8325|8324.1|8324.8|8323.9|8326.2|8325|8324.6|8323.5|265
1642731900000|2022-01-21 02:25:00|8325.1|8323.6|8325.9|8325|8326.1|8325.2|8324.6|8323.3|255
1642732200000|2022-01-21 02:30:00|8326|8325.1|8325.3|8324.4|8326.6|8325.7|8324.9|8323.9|233
1642732500000|2022-01-21 02:35:00|8325.4|8324.5|8327|8326.1|8327.2|8326.2|8325.2|8324.1|312
1642732800000|2022-01-21 02:40:00|8327.1|8326.2|8327.4|8326.5|8327.9|8326.8|8326.7|8325.6|241
1642733100000|2022-01-21 02:45:00|8327.3|8326.4|8327.3|8326.4|8329.2|8327.9|8327|8326.1|394
1642733400000|2022-01-21 02:50:00|8327.2|8326.3|8330.6|8329.7|8330.8|8329.9|8327.2|8326.3|327
1642733700000|2022-01-21 02:55:00|8330.7|8329.8|8334.1|8333.2|8334.1|8333.2|8330.5|8329.6|591
1642734000000|2022-01-21 03:00:00|8334.2|8333.3|8331.4|8330.5|8334.4|8333.3|8331.2|8330|471
1642734300000|2022-01-21 03:05:00|8331.5|8330.6|8331.4|8330.5|8332.2|8330.9|8330.4|8329.4|437
1642734600000|2022-01-21 03:10:00|8331.5|8330.6|8332.7|8331.8|8333.2|8332.1|8331.3|8330.2|270
1642734900000|2022-01-21 03:15:00|8332.6|8331.7|8333|8332.1|8334.3|8333.1|8332.5|8331.4|301
1642735200000|2022-01-21 03:20:00|8333.1|8332.2|8333.1|8332.2|8333.8|8332.6|8332|8330.9|290
1642735500000|2022-01-21 03:25:00|8333.2|8332.3|8333|8332.1|8334.1|8333|8332.9|8331.7|211
1642735800000|2022-01-21 03:30:00|8333.2|8331.7|8332.9|8332|8333.3|8332.3|8332|8331.1|235
1642736100000|2022-01-21 03:35:00|8333|8332.1|8333.8|8332.9|8334.1|8333.1|8332.9|8331.8|286
1642736400000|2022-01-21 03:40:00|8333.9|8333|8333.7|8332.2|8334.2|8333.1|8332.7|8331.7|294
1642736700000|2022-01-21 03:45:00|8333.8|8332.3|8332.3|8331.4|8333.8|8332.7|8332|8330.8|351
1642737000000|2022-01-21 03:50:00|8332.2|8331.3|8331.6|8330.7|8332.8|8331.8|8331.2|8330.1|305
1642737300000|2022-01-21 03:55:00|8331.5|8330.6|8330.9|8330|8332|8330.8|8330.7|8329.7|252
1642737600000|2022-01-21 04:00:00|8330.8|8329.9|8330.7|8329.8|8331.6|8330.5|8330.3|8329.4|238
1642737900000|2022-01-21 04:05:00|8330.8|8329.9|8330.9|8330|8331|8330.1|8330.2|8329.2|144
1642738200000|2022-01-21 04:10:00|8330.7|8329.8|8331.2|8330.3|8331.7|8330.6|8330.5|8329.5|206
1642738500000|2022-01-21 04:15:00|8331.3|8330.4|8332.1|8330.6|8332.9|8331.8|8331.2|8330.3|230
1642738800000|2022-01-21 04:20:00|8332|8330.5|8331.7|8330.8|8332.4|8331.2|8331.4|8330.2|176
1642739100000|2022-01-21 04:25:00|8331.6|8330.7|8330.5|8329.6|8331.9|8330.9|8330.3|8329.1|199
1642739400000|2022-01-21 04:30:00|8330.4|8329.5|8331|8330.1|8331.6|8330.4|8330|8329.1|201
1642739700000|2022-01-21 04:35:00|8330.9|8330|8331|8330.1|8331.5|8330.4|8330.5|8329.4|150
1642740000000|2022-01-21 04:40:00|8331.1|8330.2|8331.8|8330.9|8332.3|8331.3|8330.9|8330|189
1642740300000|2022-01-21 04:45:00|8331.9|8331|8332|8330.5|8332.1|8331.2|8331.3|8330.1|196
1642740600000|2022-01-21 04:50:00|8332.1|8330.6|8331.2|8330.3|8332.5|8331.2|8331.1|8330|185
1642740900000|2022-01-21 04:55:00|8331.3|8330.4|8331.1|8330.2|8331.7|8330.6|8331|8329.9|129
1642741200000|2022-01-21 05:00:00|8331.2|8330.3|8330.6|8329.7|8331.4|8330.5|8330.3|8329.4|156
1642741500000|2022-01-21 05:05:00|8330.5|8329.6|8331|8330.1|8331.6|8330.4|8330.5|8329.6|173
1642741800000|2022-01-21 05:10:00|8331.1|8330.2|8332.6|8331.1|8332.7|8331.6|8330.9|8329.6|180
1642742100000|2022-01-21 05:15:00|8332.7|8331.2|8332.6|8331.7|8333.4|8332.3|8332.3|8331.1|208
1642742400000|2022-01-21 05:20:00|8332.7|8331.8|8332.5|8331.6|8333.2|8332.1|8332.5|8331.3|157
1642742700000|2022-01-21 05:25:00|8332.6|8331.7|8332.8|8331.3|8333.4|8332.1|8332.3|8331.1|260
1642743000000|2022-01-21 05:30:00|8332.9|8331.4|8332.3|8331.4|8332.9|8332|8331.8|8330.9|242
1642743300000|2022-01-21 05:35:00|8332.2|8331.3|8331.7|8330.8|8332.5|8331.5|8331.3|8330.2|262
1642743600000|2022-01-21 05:40:00|8331.8|8330.9|8332.1|8330.6|8332.5|8331.3|8331.1|8330.1|253
1642743900000|2022-01-21 05:45:00|8332|8330.5|8331.5|8330.6|8332.1|8330.9|8330.7|8329.5|223
1642744200000|2022-01-21 05:50:00|8331.6|8330.7|8331.6|8330.7|8331.9|8331|8331|8329.9|193
1642744500000|2022-01-21 05:55:00|8331.5|8330.6|8332.8|8331.3|8332.9|8332|8330.8|8329.7|238
1642744800000|2022-01-21 06:00:00|8332.4|8331.5|8335.4|8334.5|8335.9|8334.6|8332.3|8331.4|309
1642745100000|2022-01-21 06:05:00|8335.5|8334.6|8336.1|8334.6|8336.2|8335|8335.1|8334|286
1642745400000|2022-01-21 06:10:00|8336|8334.5|8336.9|8335.4|8337.3|8336|8334.9|8333.7|308
1642745700000|2022-01-21 06:15:00|8336.8|8335.3|8335.8|8334.9|8337.2|8336.2|8335.7|8334.6|266
1642746000000|2022-01-21 06:20:00|8335.7|8334.8|8333.5|8332.6|8335.7|8334.8|8333.5|8332.6|195
1642746300000|2022-01-21 06:25:00|8333.6|8332.7|8334.4|8333.5|8334.8|8333.6|8333.4|8332.3|202
1642746600000|2022-01-21 06:30:00|8334.7|8333.2|8334.9|8334|8335.8|8334.6|8333.9|8333|314
1642746900000|2022-01-21 06:35:00|8335|8334.1|8338.2|8337.3|8338.6|8337.5|8334.9|8334|315
1642747200000|2022-01-21 06:40:00|8338.1|8337.2|8338|8337.1|8338.4|8337.5|8337.6|8336.7|224
1642747500000|2022-01-21 06:45:00|8337.9|8337|8338.1|8337.2|8338.5|8337.6|8336.5|8335.6|350
1642747800000|2022-01-21 06:50:00|8337.9|8337|8337.9|8337|8338.5|8337.6|8337.5|8336.5|267
1642748100000|2022-01-21 06:55:00|8337.8|8336.9|8338|8335.4|8338.1|8337.2|8336.7|8335.2|305
1642748400000|2022-01-21 07:00:00|8338.2|8335.2|8338.4|8337.5|8341.3|8339.3|8336.7|8335.2|719
1642748700000|2022-01-21 07:05:00|8338.3|8337.4|8339.7|8338.8|8340.8|8339.7|8338.3|8337.4|539
1642749000000|2022-01-21 07:10:00|8339.6|8338.7|8340.8|8339.9|8341|8340.1|8339.3|8338.4|388
1642749300000|2022-01-21 07:15:00|8340.7|8339.8|8341.3|8340.4|8341.4|8340.4|8339.6|8338.6|449
1642749600000|2022-01-21 07:20:00|8341.2|8340.3|8340|8339.1|8341.9|8340.9|8339.3|8338.3|448
1642749900000|2022-01-21 07:25:00|8340.1|8339.2|8340.1|8338.6|8341|8339.9|8338.5|8337.3|474
1642750200000|2022-01-21 07:30:00|8339.7|8338.8|8341.1|8340.2|8342.2|8341.3|8339.7|8338.8|456
1642750500000|2022-01-21 07:35:00|8341.2|8340.3|8343.2|8342.3|8343.3|8342.4|8340.9|8340|336
1642750800000|2022-01-21 07:40:00|8343.4|8342.5|8345.4|8344.5|8346.3|8345.4|8342.8|8341.8|458
1642751100000|2022-01-21 07:45:00|8345.3|8344.4|8344.3|8342.8|8346.8|8345.9|8343|8342.1|421
1642751400000|2022-01-21 07:50:00|8344.1|8343.2|8342.4|8341.5|8345.2|8344.3|8341.9|8340.8|469
1642751700000|2022-01-21 07:55:00|8342.3|8341.4|8344.9|8344|8345.4|8344.3|8342|8341.1|520
1642752000000|2022-01-21 08:00:00|8344.8|8343.9|8351.8|8350.9|8356.2|8355.1|8344.6|8343.7|978
1642752300000|2022-01-21 08:05:00|8351.7|8350.8|8353.8|8352.9|8354.6|8353.6|8351.3|8350.4|626
1642752600000|2022-01-21 08:10:00|8353.9|8353|8356.4|8355.5|8356.6|8355.7|8353.6|8352.4|598
1642752900000|2022-01-21 08:15:00|8356.6|8355.7|8357.3|8356.4|8358.4|8357.2|8356.6|8355.6|718
1642753200000|2022-01-21 08:20:00|8357.2|8356.3|8357.1|8356.2|8359|8358|8357|8356.1|596
1642753500000|2022-01-21 08:25:00|8357.4|8356.5|8362.1|8361.2|8362.8|8361.6|8356.1|8355.2|722
1642753800000|2022-01-21 08:30:00|8362|8361.1|8356.2|8355.3|8362.6|8361.7|8356.1|8355.2|604
1642754100000|2022-01-21 08:35:00|8356.3|8355.4|8355.4|8354.5|8357.2|8356.3|8354.6|8353.7|656
1642754400000|2022-01-21 08:40:00|8355.3|8354.4|8355.1|8354.2|8356.7|8355.8|8354.1|8353.2|558
1642754700000|2022-01-21 08:45:00|8355|8354.1|8354.7|8353.8|8356.9|8356|8354.1|8352.9|540
1642755000000|2022-01-21 08:50:00|8355.1|8354.2|8353.5|8352.6|8356.2|8355.1|8353.4|8352.5|434
1642755300000|2022-01-21 08:55:00|8353.6|8352.7|8355.1|8354.2|8355.5|8354.4|8353.4|8352.5|552
1642755600000|2022-01-21 09:00:00|8355.2|8354.3|8353.9|8353|8355.7|8354.8|8353.6|8352.5|525
1642755900000|2022-01-21 09:05:00|8353.8|8352.9|8356.3|8355.4|8357.4|8356.2|8353.7|8352.7|500
1642756200000|2022-01-21 09:10:00|8356.4|8355.5|8358.6|8357.7|8360.4|8359.5|8355.9|8354.8|527
1642756500000|2022-01-21 09:15:00|8358.7|8357.8|8359|8358.1|8360.2|8359.3|8358|8357|458
1642756800000|2022-01-21 09:20:00|8358.9|8358|8358|8357.1|8359|8358.1|8356.6|8355.7|384
1642757100000|2022-01-21 09:25:00|8357.9|8357|8359.4|8358.5|8360.4|8359.5|8357.8|8356.9|416
1642757400000|2022-01-21 09:30:00|8359.3|8358.4|8359.2|8358.3|8360.3|8359.4|8358.5|8357.6|497
1642757700000|2022-01-21 09:35:00|8359.4|8357.9|8357.9|8357|8359.5|8358.3|8357.7|8356.8|410
1642758000000|2022-01-21 09:40:00|8357.8|8356.9|8358.2|8357.3|8359.4|8358.5|8356.5|8355.6|432
1642758300000|2022-01-21 09:45:00|8358.3|8357.4|8358.2|8357.3|8359.2|8358.3|8356.8|8355.9|341
1642758600000|2022-01-21 09:50:00|8358.3|8357.4|8358.7|8357.8|8360.5|8359.6|8358.2|8357.3|396
1642758900000|2022-01-21 09:55:00|8358.8|8357.9|8357.5|8356.6|8358.8|8357.9|8356.9|8356|524
1642759200000|2022-01-21 10:00:00|8357.4|8356.5|8356.4|8355.5|8357.4|8356.5|8355.9|8355|425
1642759500000|2022-01-21 10:05:00|8356.5|8355.6|8356.3|8355.4|8356.8|8355.7|8355.1|8354|373
1642759800000|2022-01-21 10:10:00|8356.4|8355.5|8359.5|8358.6|8360.4|8359.3|8355.9|8355|300
1642760100000|2022-01-21 10:15:00|8359.6|8358.7|8357.8|8356.9|8360.2|8359.3|8357.6|8356.7|333
1642760400000|2022-01-21 10:20:00|8357.9|8357|8355.9|8355|8358|8357.1|8355.2|8354.3|331
1642760700000|2022-01-21 10:25:00|8355.8|8354.9|8353|8352.1|8355.8|8354.9|8353|8352.1|291
1642761000000|2022-01-21 10:30:00|8353.1|8352.2|8353.1|8352.2|8355.1|8354.2|8352.6|8351.7|332
1642761300000|2022-01-21 10:35:00|8353|8352.1|8355.5|8354.6|8355.8|8354.9|8352.6|8351.7|283
1642761600000|2022-01-21 10:40:00|8355.1|8354.2|8355.3|8354.4|8357.2|8356.1|8354.4|8353.3|346
1642761900000|2022-01-21 10:45:00|8355.4|8354.5|8356.8|8355.9|8356.9|8356|8353.8|8352.8|334
1642762200000|2022-01-21 10:50:00|8356.9|8356|8355.7|8354.8|8357.4|8356.5|8355.4|8354.5|266
1642762500000|2022-01-21 10:55:00|8355.8|8354.9|8358.2|8357.3|8358.4|8357.5|8355.2|8354.3|306
1642762800000|2022-01-21 11:00:00|8358.1|8357.2|8357.8|8356.9|8359.1|8358.2|8356.9|8356|316
1642763100000|2022-01-21 11:05:00|8357.9|8357|8358.8|8357.9|8360.5|8359.6|8357.5|8356.6|358
1642763400000|2022-01-21 11:10:00|8358.9|8358|8357.5|8356.6|8358.9|8358|8356.9|8356|313
1642763700000|2022-01-21 11:15:00|8357.4|8356.5|8357.5|8356.6|8359.5|8358.2|8355.8|8354.9|399
1642764000000|2022-01-21 11:20:00|8357.6|8356.7|8357.8|8356.9|8358.8|8357.9|8356.2|8355.1|362
1642764300000|2022-01-21 11:25:00|8357.9|8357|8358.2|8357.3|8358.8|8357.9|8356.9|8356|354
1642764600000|2022-01-21 11:30:00|8357.8|8356.9|8358.5|8357.6|8358.9|8358|8357|8356.1|435
1642764900000|2022-01-21 11:35:00|8358.6|8357.7|8357.6|8356.7|8359.3|8358.4|8357|8356.1|420
1642765200000|2022-01-21 11:40:00|8357.7|8356.8|8356.1|8355.2|8357.8|8356.9|8355.2|8354.3|352
1642765500000|2022-01-21 11:45:00|8356.2|8355.3|8356.7|8355.8|8358|8357.1|8355.7|8354.8|410
1642765800000|2022-01-21 11:50:00|8356.6|8355.7|8354.7|8353.8|8356.6|8355.7|8354.2|8353.3|356
1642766100000|2022-01-21 11:55:00|8354.9|8354|8357.3|8356.4|8357.9|8357|8353.5|8352.6|558
1642766400000|2022-01-21 12:00:00|8357.5|8356.6|8356.6|8355.7|8358.9|8358|8356|8355.1|506
1642766700000|2022-01-21 12:05:00|8356.7|8355.8|8358.9|8358|8359.7|8358.6|8356.2|8355.1|427
1642767000000|2022-01-21 12:10:00|8359|8358.1|8359.6|8358.7|8360.7|8359.8|8358.4|8357.5|414
1642767300000|2022-01-21 12:15:00|8359.5|8358.6|8357.7|8356.8|8359.5|8358.6|8357.2|8356.3|409
1642767600000|2022-01-21 12:20:00|8357.6|8356.7|8357.8|8356.9|8358.1|8357.2|8355.7|8354.8|363
1642767900000|2022-01-21 12:25:00|8357.7|8356.8|8358.5|8357.6|8359.1|8358.2|8357.3|8356.4|390
1642768200000|2022-01-21 12:30:00|8358.6|8357.7|8357.9|8357|8359.9|8359|8357.8|8356.9|438
1642768500000|2022-01-21 12:35:00|8358|8357.1|8359.4|8358.5|8360.5|8359.6|8357.9|8357|401
1642768800000|2022-01-21 12:40:00|8359.5|8358.6|8359.8|8358.9|8361.7|8360.8|8359.2|8358.3|342
1642769100000|2022-01-21 12:45:00|8359.9|8359|8358.1|8357.2|8361.7|8360.8|8357.6|8356.7|405
1642769400000|2022-01-21 12:50:00|8358|8357.1|8357.9|8357|8359|8358.1|8357.3|8356.4|420
1642769700000|2022-01-21 12:55:00|8358|8357.1|8355.4|8354.5|8358.5|8357.6|8355.2|8354|403
1642770000000|2022-01-21 13:00:00|8355.5|8354.6|8360.5|8359.6|8360.7|8359.8|8354.3|8353.4|555
1642770300000|2022-01-21 13:05:00|8360.6|8359.7|8365.5|8364.6|8366.1|8365.2|8359.9|8359|534
1642770600000|2022-01-21 13:10:00|8365.6|8364.7|8363.8|8362.9|8365.6|8364.7|8363.3|8362.4|567
1642770900000|2022-01-21 13:15:00|8363.6|8362.7|8362.8|8361.9|8367.5|8366.4|8362.4|8361.5|467
1642771200000|2022-01-21 13:20:00|8362.9|8362|8362.4|8361.5|8364.5|8363.6|8362.2|8361.3|495
1642771500000|2022-01-21 13:25:00|8362.3|8361.4|8360.8|8359.9|8363.2|8362.1|8360.2|8359.3|387
1642771800000|2022-01-21 13:30:00|8360.9|8360|8361.4|8360.5|8361.5|8360.6|8359.4|8358.5|430
1642772100000|2022-01-21 13:35:00|8361.5|8360.6|8360.6|8359.7|8363.3|8362.4|8360.5|8359.6|398
1642772400000|2022-01-21 13:40:00|8360.7|8359.8|8361.2|8360.3|8362.4|8361.5|8360.2|8359.3|421
1642772700000|2022-01-21 13:45:00|8361.3|8360.4|8362.3|8361.4|8362.6|8361.7|8360.3|8359.4|435
1642773000000|2022-01-21 13:50:00|8362.2|8361.3|8361.4|8360.5|8362.6|8361.7|8359.3|8358.4|499
1642773300000|2022-01-21 13:55:00|8361.5|8360.6|8362.9|8362|8363.7|8362.8|8360.5|8359.6|419
1642773600000|2022-01-21 14:00:00|8362.8|8361.9|8366.4|8365.5|8366.5|8365.6|8362.4|8361.5|544
1642773900000|2022-01-21 14:05:00|8366.3|8365.4|8368.5|8367.6|8369.6|8368.7|8366.3|8365.4|496
1642774200000|2022-01-21 14:10:00|8368.4|8367.5|8369.4|8368.5|8369.5|8368.6|8367.2|8366.3|547
1642774500000|2022-01-21 14:15:00|8369.5|8368.6|8373.1|8372.2|8373.6|8372.5|8369.1|8368.2|557
1642774800000|2022-01-21 14:20:00|8373.2|8372.3|8373.5|8372.6|8374.8|8373.9|8371.8|8370.9|522
1642775100000|2022-01-21 14:25:00|8373.4|8372.5|8372.6|8371.7|8374.8|8373.9|8372.3|8371.4|442
1642775400000|2022-01-21 14:30:00|8372.9|8371.4|8372.2|8371.3|8375.6|8374.7|8371|8370.1|543
1642775700000|2022-01-21 14:35:00|8372.3|8371.4|8368.5|8367.6|8373.5|8372.6|8368.5|8367.6|469
1642776000000|2022-01-21 14:40:00|8368.2|8367.3|8368.1|8367.2|8369.9|8369|8367.9|8366.7|552
1642776300000|2022-01-21 14:45:00|8368|8367.1|8364.3|8363.4|8368.8|8367.9|8363.6|8362.7|557
1642776600000|2022-01-21 14:50:00|8364.2|8363.3|8368.5|8367.6|8368.6|8367.7|8362.9|8362|517
1642776900000|2022-01-21 14:55:00|8368.7|8367.8|8365.9|8364.4|8368.9|8368|8365|8364.1|476
1642777200000|2022-01-21 15:00:00|8366|8364.5|8370.8|8369.9|8372.2|8371.3|8365.8|8364.5|635
1642777500000|2022-01-21 15:05:00|8370.9|8370|8373.7|8372.8|8374.4|8373.5|8367.9|8367|600
1642777800000|2022-01-21 15:10:00|8373.8|8372.9|8375|8374.1|8376.6|8375.7|8372.8|8371.9|533
1642778100000|2022-01-21 15:15:00|8375.2|8373.7|8375.2|8374.3|8376.3|8375.2|8372.8|8371.9|553
1642778400000|2022-01-21 15:20:00|8375.3|8374.4|8374.5|8373.6|8377.5|8376.4|8374.4|8373.5|484
1642778700000|2022-01-21 15:25:00|8374.6|8373.7|8370.8|8369.9|8374.6|8373.7|8370.8|8369.9|529
1642779000000|2022-01-21 15:30:00|8370.6|8369.7|8366.6|8365.7|8371.6|8370.7|8366.4|8365.3|595
1642779300000|2022-01-21 15:35:00|8366.5|8365.6|8366.7|8365.8|8368|8367.1|8365.4|8364.2|519
1642779600000|2022-01-21 15:40:00|8366.6|8365.7|8367.3|8366.4|8369.1|8368.2|8366.5|8365.6|488
1642779900000|2022-01-21 15:45:00|8367.4|8366.5|8366.5|8365.6|8369.6|8368.6|8366.3|8365.4|515
1642780200000|2022-01-21 15:50:00|8366.4|8365.5|8371.3|8370.4|8372.5|8371.6|8365.9|8365|564
1642780500000|2022-01-21 15:55:00|8371.4|8370.5|8371.1|8370.2|8374.2|8373.3|8370.8|8369.9|636
1642780800000|2022-01-21 16:00:00|8370.9|8370|8374.5|8373.6|8374.7|8373.6|8370.4|8369.5|538
1642781100000|2022-01-21 16:05:00|8374.4|8373.5|8369.5|8368.6|8374.6|8373.7|8369.4|8368.5|407
1642781400000|2022-01-21 16:10:00|8369.6|8368.7|8371.8|8370.9|8372.2|8371.3|8368.6|8367.6|461
1642781700000|2022-01-21 16:15:00|8371.7|8370.8|8370.2|8369.3|8371.9|8370.9|8370|8369.1|373
1642782000000|2022-01-21 16:20:00|8370.4|8369.5|8366.2|8365.3|8372.2|8371|8364.5|8363.6|432
1642782300000|2022-01-21 16:25:00|8366.3|8365.4|8365.7|8364.8|8368|8367.1|8365.4|8364.4|421
1642782600000|2022-01-21 16:30:00|8365.8|8364.9|8367.9|8367|8369.1|8368.2|8365.8|8364.7|426
1642782900000|2022-01-21 16:35:00|8367.7|8366.8|8369.7|8368.8|8370.8|8369.9|8367.4|8366.5|421
1642783200000|2022-01-21 16:40:00|8369.8|8368.9|8367.3|8366.4|8369.8|8368.9|8367.3|8366.4|402
1642783500000|2022-01-21 16:45:00|8367.4|8366.5|8368.5|8367.6|8369.9|8369|8366.6|8365.5|398
1642783800000|2022-01-21 16:50:00|8368.4|8367.5|8368.3|8367.4|8369.4|8368.5|8367.3|8366.3|384
1642784100000|2022-01-21 16:55:00|8368.2|8367.3|8366.1|8365.2|8369.6|8368.5|8366.1|8365.2|321
1642784400000|2022-01-21 17:00:00|8366.2|8365.3|8365.5|8364.6|8367.3|8366.4|8364.6|8363.7|319
1642784700000|2022-01-21 17:05:00|8365.6|8364.7|8365.8|8364.9|8367.4|8366.5|8364.8|8363.9|410
1642785000000|2022-01-21 17:10:00|8365.9|8365|8369.7|8368.8|8370.1|8369.2|8365.7|8364.8|409
1642785300000|2022-01-21 17:15:00|8369.8|8368.9|8368.9|8368|8370|8369.1|8368.1|8367.1|336
1642785600000|2022-01-21 17:20:00|8369|8368.1|8369.4|8368.5|8370.9|8370|8368.6|8367.7|309
1642785900000|2022-01-21 17:25:00|8369.3|8368.4|8368.5|8367.6|8369.4|8368.5|8367.7|8366.8|314
1642786200000|2022-01-21 17:30:00|8368.6|8367.7|8367.5|8366.6|8369.4|8368.5|8367.3|8366.4|272
1642786500000|2022-01-21 17:35:00|8367.4|8366.5|8369.4|8368.5|8369.9|8369|8366.4|8365.5|325
1642786800000|2022-01-21 17:40:00|8369.3|8368.4|8369.3|8368.4|8369.7|8368.8|8367.9|8367|267
1642787100000|2022-01-21 17:45:00|8369.2|8368.3|8370.2|8369.3|8371.3|8370.4|8369.2|8368.3|317
1642787400000|2022-01-21 17:50:00|8370.4|8369.5|8368.9|8368|8370.6|8369.7|8368.5|8367.6|288
1642787700000|2022-01-21 17:55:00|8369|8368.1|8369.3|8368.4|8369.7|8368.8|8368.2|8367.3|270
1642788000000|2022-01-21 18:00:00|8369.4|8368.5|8367.6|8366.7|8369.4|8368.5|8367.4|8366.5|267
1642788300000|2022-01-21 18:05:00|8367.5|8366.6|8366.6|8365.7|8367.9|8366.9|8366|8364.9|238
1642788600000|2022-01-21 18:10:00|8366.5|8365.6|8364.9|8364|8366.9|8366|8364.3|8363.4|261
1642788900000|2022-01-21 18:15:00|8365|8364.1|8367|8366.1|8367.1|8366.2|8364.9|8364|226
1642789200000|2022-01-21 18:20:00|8367.1|8366.2|8369.2|8368.3|8369.5|8368.6|8367|8366.1|266
1642789500000|2022-01-21 18:25:00|8369.4|8368.5|8369.6|8368.7|8369.9|8369|8368.6|8367.7|223
1642789800000|2022-01-21 18:30:00|8369.9|8369|8365.9|8365|8370.1|8369.2|8365.5|8364.6|289
1642790100000|2022-01-21 18:35:00|8366|8365.1|8365|8364.1|8366.9|8365.8|8364.5|8363.3|296
1642790400000|2022-01-21 18:40:00|8364.9|8364|8365|8364.1|8365.2|8364.3|8363.8|8362.8|256
1642790700000|2022-01-21 18:45:00|8364.9|8364|8363.6|8362.7|8365.1|8364.2|8363.5|8362.6|292
1642791000000|2022-01-21 18:50:00|8363.7|8362.8|8363.6|8362.7|8364.6|8363.7|8362.8|8361.9|322
1642791300000|2022-01-21 18:55:00|8363.7|8362.8|8364.4|8363.5|8365.6|8364.4|8363|8362.1|344
1642791600000|2022-01-21 19:00:00|8364.3|8363.4|8363.2|8362.3|8365.5|8364.6|8363|8362.1|338
1642791900000|2022-01-21 19:05:00|8363.1|8362.2|8365.7|8364.8|8365.9|8365|8362.7|8361.5|239
1642792200000|2022-01-21 19:10:00|8365.6|8364.7|8364|8363.1|8365.6|8364.7|8363.3|8362.1|208
1642792500000|2022-01-21 19:15:00|8363.9|8363|8366|8365.1|8366.1|8365.2|8363.9|8363|235
1642792800000|2022-01-21 19:20:00|8366.1|8365.2|8365.7|8364.8|8366.1|8365.2|8365.3|8364.1|263
1642793100000|2022-01-21 19:25:00|8365.6|8364.7|8366.4|8365.5|8366.8|8365.9|8365|8364|311
1642793400000|2022-01-21 19:30:00|8366.3|8365.4|8365.1|8364.2|8366.5|8365.6|8364.5|8363.6|301
1642793700000|2022-01-21 19:35:00|8365|8364.1|8365.2|8364.3|8366.3|8365.4|8364.7|8363.6|382
1642794000000|2022-01-21 19:40:00|8365.1|8364.2|8366|8365.1|8366.2|8365.3|8364.4|8363.5|352
1642794300000|2022-01-21 19:45:00|8365.9|8365|8366.2|8365.3|8366.9|8366|8365.4|8364.2|243
1642794600000|2022-01-21 19:50:00|8366.1|8365.2|8367.6|8366.7|8367.9|8367|8366|8364.8|348
1642794900000|2022-01-21 19:55:00|8367.9|8367|8367.6|8366.7|8368.6|8367.7|8367|8366.1|357
1642795200000|2022-01-21 20:00:00|8367.5|8366.6|8369.2|8367.7|8369.4|8368.3|8367.5|8366.2|336
1642795500000|2022-01-21 20:05:00|8369.1|8367.6|8369.5|8368.6|8370|8368.7|8368.5|8367.4|304
1642795800000|2022-01-21 20:10:00|8369.6|8368.7|8370.2|8368.7|8371.7|8370.5|8369.4|8368.4|411
1642796100000|2022-01-21 20:15:00|8370.3|8368.8|8368.8|8367.9|8371.4|8370.2|8368.4|8367.5|392
1642796400000|2022-01-21 20:20:00|8368.9|8368|8368.7|8367.8|8369.7|8368.8|8367.8|8366.9|403
1642796700000|2022-01-21 20:25:00|8368.6|8367.7|8369.4|8368.5|8370.3|8369.3|8367.9|8367|441
1642797000000|2022-01-21 20:30:00|8369.3|8368.4|8368.4|8367.5|8369.7|8368.5|8367.8|8366.7|369
1642797300000|2022-01-21 20:35:00|8368.3|8367.4|8368|8366.5|8369|8368|8367.6|8366.4|303
1642797600000|2022-01-21 20:40:00|8367.9|8367|8368.7|8367.2|8368.8|8367.8|8366|8365.1|461
1642797900000|2022-01-21 20:45:00|8368.6|8367.1|8367.5|8366.6|8369.1|8368.2|8367.1|8366|422
1642798200000|2022-01-21 20:50:00|8367.7|8366.8|8368.9|8368|8369.9|8368.7|8367.5|8366.4|458
1642798500000|2022-01-21 20:55:00|8369.3|8367.8|8368.6|8367.1|8370.3|8369.1|8368|8366.8|429
1642798800000|2022-01-21 21:00:00|8368.8|8367.3|8368.7|8367.2|8370.1|8368.6|8367.5|8366|577
1642799100000|2022-01-21 21:05:00|8368.3|8367.4|8369.6|8368.1|8370.3|8368.8|8367.9|8366.6|296
1642799400000|2022-01-21 21:10:00|8369.4|8367.9|8369.9|8368.4|8370.4|8368.9|8368.8|8367.6|272
1642799700000|2022-01-21 21:15:00|8370|8368.5|8369|8367.5|8370.8|8369.5|8369|8367.5|195
1642800000000|2022-01-21 21:20:00|8368.7|8367.2|8369.5|8368|8369.9|8368.4|8368.2|8366.8|134
1642800300000|2022-01-21 21:25:00|8369.2|8367.7|8368.4|8366.9|8369.5|8368|8367.8|8366.3|178
1642800600000|2022-01-21 21:30:00|8368.3|8366.8|8368.1|8366.6|8369.5|8368|8367.8|8366.3|284
1642800900000|2022-01-21 21:35:00|8368.2|8366.7|8369.9|8368.4|8370.4|8368.9|8367.2|8365.7|465
1642801200000|2022-01-21 21:40:00|8369.8|8368.3|8369.9|8368.4|8370.7|8369.2|8369.2|8367.7|402
1642801500000|2022-01-21 21:45:00|8369.7|8368.2|8370.8|8369.3|8375.2|8371.2|8368.7|8367.2|656
1642801800000|2022-01-21 21:50:00|8371.1|8369.6|8370.1|8368.6|8376.2|8369.6|8368.7|8361.3|754
1642802100000|2022-01-21 21:55:00|8369.9|8368.4|8370.5|8369|8375.5|8369.6|8367.2|8361|566
1642971600000|2022-01-23 21:00:00|8375.8|8361.2|8379.5|8358.5|8379.5|8361.2|8375.8|8358.5|5
1642971900000|2022-01-23 21:05:00|8375.5|8361.3|8377.6|8358.8|8379.5|8361.3|8375.5|8358.5|3
1642972200000|2022-01-23 21:10:00|8383.2|8362.6|8377.6|8358.8|8383.4|8362.8|8377.6|8358.8|6
1642972500000|2022-01-23 21:15:00|8383.5|8362.9|8377.6|8358.8|8383.7|8363.1|8377.6|8358.8|13
1642972800000|2022-01-23 21:20:00|8383.9|8363.3|8378.4|8360.2|8384|8363.4|8375.5|8358.5|22
1642973100000|2022-01-23 21:25:00|8375.8|8361.8|8381|8360|8381|8361.8|8375.8|8360|7
1642973400000|2022-01-23 21:30:00|8378.4|8360.2|8378.3|8360.2|8383.5|8362.9|8378.3|8360.2|4
1642973700000|2022-01-23 21:35:00|8381|8360|8382.9|8362.3|8382.9|8362.3|8381|8360|2
1642974000000|2022-01-23 21:40:00|8378.4|8360.2|8378.2|8360.2|8378.4|8360.2|8378.2|8360.2|2
1642974300000|2022-01-23 21:45:00|8375.7|8361.8|8382.8|8362.2|8382.8|8362.2|8375.7|8360.2|7
1642974600000|2022-01-23 21:50:00|8378.6|8358.4|8378.6|8358.4|8378.6|8360.2|8375.5|8358.2|23
1642974900000|2022-01-23 21:55:00|8378.5|8358.3|8377.3|8358.5|8378.8|8359.4|8377.2|8357.5|25
1642975200000|2022-01-23 22:00:00|8377.2|8359.8|8374.2|8363.2|8377.4|8364.6|8370.9|8359.8|28
1642975500000|2022-01-23 22:05:00|8374.9|8363.9|8375|8364|8375.4|8364.4|8374.2|8363.2|50
1642975800000|2022-01-23 22:10:00|8375.2|8364.2|8376.1|8365.1|8376.4|8365.4|8374.4|8363.4|140
1642976100000|2022-01-23 22:15:00|8374.8|8363.8|8374.4|8363.4|8376.3|8365.3|8373.4|8362.4|195
1642976400000|2022-01-23 22:20:00|8374.5|8363.5|8374|8363|8376.6|8365.6|8372.7|8361.7|204
1642976700000|2022-01-23 22:25:00|8373.8|8362.8|8373.8|8362.8|8374.2|8363.2|8371|8360|200
1642977000000|2022-01-23 22:30:00|8374.2|8363.2|8373|8362|8374.5|8363.5|8372.6|8361.6|165
1642977300000|2022-01-23 22:35:00|8373.1|8362.1|8374.5|8363.5|8376|8365|8372.6|8361.9|202
1642977600000|2022-01-23 22:40:00|8374.6|8363.6|8374.4|8363.7|8375.8|8364.8|8373.3|8363.1|197
1642977900000|2022-01-23 22:45:00|8374.8|8363.9|8374.4|8363.4|8375.2|8364.9|8373.1|8362.3|211
1642978200000|2022-01-23 22:50:00|8374.6|8363.5|8372.3|8362.4|8375.4|8364.6|8372.3|8361.6|304
1642978500000|2022-01-23 22:55:00|8370.9|8362.7|8373.5|8362.5|8374.8|8363.8|8370|8360.5|247
1642978800000|2022-01-23 23:00:00|8374.2|8363.2|8369.4|8366.2|8376|8367.2|8369.1|8361.3|882
1642979100000|2022-01-23 23:05:00|8369.9|8366.7|8369.5|8367|8370.9|8368.4|8368.9|8365.4|582
1642979400000|2022-01-23 23:10:00|8369.6|8366.9|8369.3|8367.8|8369.9|8367.9|8368.1|8365.7|337
1642979700000|2022-01-23 23:15:00|8369.2|8367.7|8369.4|8367.9|8369.6|8368.1|8368.3|8366.8|294
1642980000000|2022-01-23 23:20:00|8369.3|8367.8|8369.5|8368|8370.2|8368.7|8368.5|8367|286
1642980300000|2022-01-23 23:25:00|8369.6|8368.1|8369.5|8368|8371|8369.5|8369.3|8367.8|214
1642980600000|2022-01-23 23:30:00|8369.3|8367.8|8369|8367.5|8370.3|8368.8|8368.7|8367.2|224
1642980900000|2022-01-23 23:35:00|8368.8|8367.3|8368.5|8367|8369.2|8367.7|8368.2|8366.7|162
1642981200000|2022-01-23 23:40:00|8368.6|8367.1|8368.2|8366.7|8369.3|8367.8|8368.2|8366.7|123
1642981500000|2022-01-23 23:45:00|8368.3|8366.8|8368|8366.5|8368.9|8367.4|8367.9|8366.4|138
1642981800000|2022-01-23 23:50:00|8368.1|8366.6|8368.2|8366.7|8368.4|8366.9|8366.9|8365.4|268
1642982100000|2022-01-23 23:55:00|8368.1|8366.6|8367.5|8366|8368.5|8367|8367.1|8365.6|196
1642982400000|2022-01-24 00:00:00|8367.4|8365.9|8366.3|8364.8|8367.7|8366.4|8365|8363.7|420
1642982700000|2022-01-24 00:05:00|8366.2|8364.7|8366.5|8365|8366.9|8365.6|8365.5|8364.1|297
1642983000000|2022-01-24 00:10:00|8366.4|8364.9|8365.3|8364.4|8366.6|8365.4|8365.2|8363.8|300
1642983300000|2022-01-24 00:15:00|8365.7|8364.2|8365.4|8363.9|8365.8|8364.6|8364.7|8363.4|207
1642983600000|2022-01-24 00:20:00|8365.3|8363.8|8365.4|8363.9|8365.6|8364.3|8364.5|8363.2|181
1642983900000|2022-01-24 00:25:00|8365.5|8364|8365.1|8363.6|8365.7|8364.4|8364.5|8363.2|198
1642984200000|2022-01-24 00:30:00|8365|8363.5|8364.6|8363.1|8365.6|8364.2|8363.9|8362.8|212
1642984500000|2022-01-24 00:35:00|8364.5|8363|8364.8|8363.3|8365.3|8364.1|8363.5|8362.3|145
1642984800000|2022-01-24 00:40:00|8364.7|8363.2|8364.8|8363.3|8365.1|8364.1|8364.1|8362.9|234
1642985100000|2022-01-24 00:45:00|8364.5|8363.6|8364.8|8363.3|8365.4|8364.3|8364.2|8363|258
1642985400000|2022-01-24 00:50:00|8364.7|8363.2|8367.2|8365.7|8367.4|8366.2|8364.1|8362.8|333
1642985700000|2022-01-24 00:55:00|8367.1|8365.6|8366.1|8365.2|8367.2|8365.9|8364.5|8363.6|270
1642986000000|2022-01-24 01:00:00|8366|8365.1|8365.6|8364.7|8366.9|8366|8365.2|8364|282
1642986300000|2022-01-24 01:05:00|8365.7|8364.8|8366.3|8364.8|8366.9|8365.7|8365.6|8364.5|298
1642986600000|2022-01-24 01:10:00|8366.4|8364.9|8365.3|8363.8|8366.4|8365|8364.9|8363.7|267
1642986900000|2022-01-24 01:15:00|8365.2|8363.7|8364|8363.1|8365.2|8363.7|8363.5|8362.3|204
1642987200000|2022-01-24 01:20:00|8364.4|8362.9|8363.8|8362.3|8364.8|8363.5|8362.9|8361.8|227
1642987500000|2022-01-24 01:25:00|8363.7|8362.2|8363.8|8362.9|8364.6|8363.4|8363.3|8362.2|193
1642987800000|2022-01-24 01:30:00|8363.7|8362.8|8362.1|8360.6|8364.2|8363.1|8361.9|8360.6|339
1642988100000|2022-01-24 01:35:00|8362.2|8360.7|8360.5|8359.6|8362.7|8361.6|8360.5|8359.6|206
1642988400000|2022-01-24 01:40:00|8360.8|8359.3|8361.5|8360|8361.5|8360.3|8360.2|8359.1|212
1642988700000|2022-01-24 01:45:00|8361.4|8359.9|8360.5|8359.6|8361.9|8360.6|8360.3|8359.2|223
1642989000000|2022-01-24 01:50:00|8360.6|8359.7|8360.3|8359.4|8361.4|8360.1|8360.2|8359|212
1642989300000|2022-01-24 01:55:00|8360.4|8359.5|8360.7|8359.8|8361.5|8360.4|8360.1|8359.2|249
1642989600000|2022-01-24 02:00:00|8360.8|8359.9|8358.7|8357.8|8361|8360.1|8358.7|8357.6|267
1642989900000|2022-01-24 02:05:00|8358.8|8357.9|8357.7|8356.2|8359.5|8358.2|8357.4|8356.1|230
1642990200000|2022-01-24 02:10:00|8357.6|8356.1|8357.5|8356|8358|8357|8356.8|8355.5|195
1642990500000|2022-01-24 02:15:00|8357.6|8356.1|8357.8|8356.3|8358|8356.7|8356.8|8355.5|152
1642990800000|2022-01-24 02:20:00|8357.4|8356.5|8357.3|8355.8|8357.8|8356.5|8356.7|8355.5|180
1642991100000|2022-01-24 02:25:00|8357.4|8355.9|8357|8356.1|8357.6|8356.5|8356.6|8355.5|168
1642991400000|2022-01-24 02:30:00|8356.9|8356|8357.3|8356.4|8357.6|8356.6|8356.4|8355.5|134
1642991700000|2022-01-24 02:35:00|8357.4|8356.5|8356.6|8355.7|8357.5|8356.5|8356.5|8355.4|188
1642992000000|2022-01-24 02:40:00|8356.5|8355.6|8357.5|8356|8358.2|8357.1|8356.5|8355.6|178
1642992300000|2022-01-24 02:45:00|8357.4|8355.9|8358.1|8357.2|8358.8|8357.9|8357.2|8355.9|178
1642992600000|2022-01-24 02:50:00|8358.2|8357.3|8358.1|8357.2|8359.4|8358|8358|8356.8|214
1642992900000|2022-01-24 02:55:00|8358|8357.1|8359.2|8358.3|8359.6|8358.7|8358|8357.1|389
1642993200000|2022-01-24 03:00:00|8359.1|8358.2|8358.6|8357.1|8359.5|8358.4|8358.1|8356.8|255
1642993500000|2022-01-24 03:05:00|8358.5|8357|8358.6|8357.1|8359.1|8358|8358.1|8356.9|149
1642993800000|2022-01-24 03:10:00|8358.7|8357.2|8360.2|8358.7|8360.3|8359.2|8358.2|8357|168
1642994100000|2022-01-24 03:15:00|8360.1|8358.6|8359.2|8357.7|8360.2|8358.7|8358.4|8357.2|171
1642994400000|2022-01-24 03:20:00|8359.3|8357.8|8359.3|8358.4|8360.1|8358.8|8358.9|8357.7|143
1642994700000|2022-01-24 03:25:00|8359.4|8358.5|8359.7|8358.2|8359.9|8358.9|8358.8|8357.7|176
1642995000000|2022-01-24 03:30:00|8359.6|8358.1|8359.3|8358.4|8359.9|8359|8358.9|8357.8|173
1642995300000|2022-01-24 03:35:00|8359.2|8358.3|8357.6|8356.7|8359.6|8358.4|8357.6|8356.7|166
1642995600000|2022-01-24 03:40:00|8357.7|8356.8|8357.2|8356.3|8358.2|8357.3|8356.9|8356|233
1642995900000|2022-01-24 03:45:00|8357.1|8356.2|8357.7|8356.8|8358.1|8357.2|8357.1|8356.2|167
1642996200000|2022-01-24 03:50:00|8357.8|8356.9|8358.5|8357|8358.6|8357.4|8357.5|8356.4|223
1642996500000|2022-01-24 03:55:00|8358.4|8356.9|8357.8|8356.9|8358.6|8357.4|8357.5|8356.3|169
1642996800000|2022-01-24 04:00:00|8357.9|8357|8357.7|8356.8|8358.1|8357|8357.3|8356.1|153
1642997100000|2022-01-24 04:05:00|8357.8|8356.9|8358.2|8357.3|8358.6|8357.4|8357.7|8356.6|128
1642997400000|2022-01-24 04:10:00|8358.1|8357.2|8358.1|8356.6|8358.5|8357.3|8357.8|8356.6|109
1642997700000|2022-01-24 04:15:00|8358.2|8356.7|8357.6|8356.7|8358.4|8357.1|8357.5|8356.3|124
1642998000000|2022-01-24 04:20:00|8357.5|8356.6|8358.5|8357|8358.5|8357.3|8357.4|8356.2|121
1642998300000|2022-01-24 04:25:00|8358.4|8356.9|8357.7|8356.8|8358.9|8357.7|8357.7|8356.4|92
1642998600000|2022-01-24 04:30:00|8357.8|8356.9|8357.4|8356.5|8358.3|8357.1|8357|8355.8|141
1642998900000|2022-01-24 04:35:00|8357.5|8356.6|8357.8|8356.3|8358.1|8356.9|8357.2|8356.1|155
1642999200000|2022-01-24 04:40:00|8357.9|8356.4|8358.5|8357|8358.6|8357.3|8357.5|8356.2|147
1642999500000|2022-01-24 04:45:00|8358.3|8356.8|8358|8357.1|8358.6|8357.4|8357.6|8356.3|136
1642999800000|2022-01-24 04:50:00|8358.3|8356.8|8358.4|8356.9|8358.7|8357.4|8357.6|8356.4|108
1643000100000|2022-01-24 04:55:00|8358.5|8357|8357.8|8356.9|8358.6|8357.5|8357.3|8356.3|174
1643000400000|2022-01-24 05:00:00|8357.7|8356.8|8357|8356.1|8357.8|8356.9|8356.6|8355.7|218
1643000700000|2022-01-24 05:05:00|8357.1|8356.2|8357.2|8356.3|8357.9|8356.8|8356.9|8355.8|179
1643001000000|2022-01-24 05:10:00|8357.1|8356.2|8357.8|8356.9|8358.3|8357.3|8357.1|8356|96
1643001300000|2022-01-24 05:15:00|8357.7|8356.8|8358.2|8356.7|8358.7|8357.4|8357.5|8356.4|115
1643001600000|2022-01-24 05:20:00|8358.1|8356.6|8358.5|8357|8358.6|8357.4|8357.7|8356.5|134
1643001900000|2022-01-24 05:25:00|8358.6|8357.1|8358.7|8357.8|8359.2|8358|8358.1|8356.9|147
1643002200000|2022-01-24 05:30:00|8358.8|8357.9|8360.4|8359.5|8361.1|8359.8|8358.6|8357.6|267
1643002500000|2022-01-24 05:35:00|8360.7|8359.2|8361.1|8360.2|8361.7|8360.4|8360.5|8359|176
1643002800000|2022-01-24 05:40:00|8361|8360.1|8360.7|8359.8|8361.5|8360.3|8360.6|8359.4|205
1643003100000|2022-01-24 05:45:00|8360.6|8359.7|8360.7|8359.8|8361.1|8360|8360.2|8359|185
1643003400000|2022-01-24 05:50:00|8360.8|8359.9|8359.8|8358.9|8361.4|8360.3|8359.6|8358.6|193
1643003700000|2022-01-24 05:55:00|8360.1|8358.6|8355.6|8354.1|8360.4|8359.3|8355.1|8353.6|429
1643004000000|2022-01-24 06:00:00|8355.8|8354.3|8360.2|8359.3|8361|8359.8|8355.8|8354.3|450
1643004300000|2022-01-24 06:05:00|8360|8359.1|8359|8358.1|8360.2|8359.3|8358.8|8357.8|333
1643004600000|2022-01-24 06:10:00|8358.7|8357.8|8358|8356.5|8359|8358.1|8356.9|8356|258
1643004900000|2022-01-24 06:15:00|8357.9|8356.4|8357.3|8356.4|8358.1|8357.1|8356.6|8355.6|266
1643005200000|2022-01-24 06:20:00|8357.2|8356.3|8357.2|8356.3|8357.8|8356.7|8357|8356.1|212
1643005500000|2022-01-24 06:25:00|8357.3|8356.4|8358.3|8356.8|8358.3|8356.9|8356.1|8355.1|315
1643005800000|2022-01-24 06:30:00|8358.2|8356.7|8359.1|8358.2|8359.4|8358.2|8357.8|8356.4|225
1643006100000|2022-01-24 06:35:00|8359.2|8358.3|8359.8|8358.9|8360.1|8359.1|8358.9|8357.7|224
1643006400000|2022-01-24 06:40:00|8359.7|8358.8|8359.1|8358.2|8360.4|8359.2|8359|8357.9|211
1643006700000|2022-01-24 06:45:00|8359.2|8358.3|8359.4|8358.5|8359.9|8358.8|8358.7|8357.8|229
1643007000000|2022-01-24 06:50:00|8359.5|8358.6|8359.7|8358.8|8360.5|8359.5|8359.3|8358.1|330
1643007300000|2022-01-24 06:55:00|8359.8|8358.9|8358.6|8357.1|8359.8|8358.9|8357.5|8356.4|375
1643007600000|2022-01-24 07:00:00|8358.7|8357.2|8362.3|8361.4|8362.8|8361.7|8358.2|8356.9|502
1643007900000|2022-01-24 07:05:00|8362.2|8361.3|8362.5|8361.6|8363.4|8362.5|8361.2|8360.3|344
1643008200000|2022-01-24 07:10:00|8362.6|8361.7|8362.6|8361.7|8365.7|8364.8|8362.2|8361.3|350
1643008500000|2022-01-24 07:15:00|8362.5|8361.6|8365.2|8364.3|8365.2|8364.3|8362.4|8361.5|294
1643008800000|2022-01-24 07:20:00|8365.1|8364.2|8365.6|8364.7|8366.8|8365.9|8364.6|8363.7|365
1643009100000|2022-01-24 07:25:00|8365.8|8364.9|8365.5|8364|8367.2|8366.2|8363.9|8362.7|385
1643009400000|2022-01-24 07:30:00|8365.3|8364.4|8365.5|8364.6|8367.4|8366.5|8364.3|8363.4|374
1643009700000|2022-01-24 07:35:00|8365.8|8364.3|8364.7|8363.8|8366.6|8365.7|8363.5|8362.6|425
1643010000000|2022-01-24 07:40:00|8364.8|8363.9|8364.9|8364|8366|8365.1|8364.2|8363.3|320
1643010300000|2022-01-24 07:45:00|8365|8364.1|8364.5|8363.6|8365.7|8364.8|8363.5|8362.6|274
1643010600000|2022-01-24 07:50:00|8364.6|8363.7|8363.2|8362.3|8364.6|8363.7|8362.3|8361.2|337
1643010900000|2022-01-24 07:55:00|8363.6|8362.7|8362.1|8361.2|8364|8363.1|8361|8360.1|438
1643011200000|2022-01-24 08:00:00|8362.2|8361.3|8358.4|8357.5|8362.2|8361.3|8358.2|8357.3|585
1643011500000|2022-01-24 08:05:00|8358.3|8357.4|8358.2|8357.3|8358.9|8358|8355.4|8354.5|565
1643011800000|2022-01-24 08:10:00|8358.3|8357.4|8356.1|8354.6|8359|8358|8354.4|8353.1|526
1643012100000|2022-01-24 08:15:00|8356.2|8354.7|8354.6|8353.7|8356.3|8355.4|8351.9|8350.4|885
1643012400000|2022-01-24 08:20:00|8354.5|8353.6|8356.7|8355.8|8357.2|8356.2|8353.8|8352.9|542
1643012700000|2022-01-24 08:25:00|8356.5|8355.6|8356.8|8354.4|8356.8|8355.9|8354.3|8353.2|407
1643013000000|2022-01-24 08:30:00|8357.5|8354.8|8358.1|8357.2|8363.9|8361.1|8357|8354.8|838
1643013300000|2022-01-24 08:35:00|8358.2|8357.3|8360.7|8359.8|8361|8360|8358|8357|576
1643013600000|2022-01-24 08:40:00|8360.8|8359.9|8362.1|8361.2|8362.8|8361.9|8360.4|8359.5|552
1643013900000|2022-01-24 08:45:00|8362|8361.1|8357.4|8356.5|8362.4|8361.4|8355.7|8354.5|637
1643014200000|2022-01-24 08:50:00|8357.5|8356.6|8362.4|8361.5|8363.6|8362.5|8357.3|8356.3|521
1643014500000|2022-01-24 08:55:00|8362.5|8361|8364.8|8362.2|8364.8|8363.6|8361.5|8360.5|617
1643014800000|2022-01-24 09:00:00|8364.4|8362.9|8366.4|8365.5|8367.1|8366|8363.5|8362|515
1643015100000|2022-01-24 09:05:00|8366.5|8365.6|8368.5|8367.6|8370.3|8369.2|8366.5|8365.6|528
1643015400000|2022-01-24 09:10:00|8368.4|8367.5|8369.2|8368.3|8370|8369.1|8367.8|8366.9|593
1643015700000|2022-01-24 09:15:00|8369.3|8368.4|8369.7|8368.8|8370.3|8369.4|8368.6|8367.6|517
1643016000000|2022-01-24 09:20:00|8370.1|8368.6|8372.8|8371.9|8373.7|8372.6|8370|8368.6|492
1643016300000|2022-01-24 09:25:00|8372.7|8371.8|8375.9|8373.4|8376.1|8374.6|8372.1|8371.2|600
1643016600000|2022-01-24 09:30:00|8375.5|8374|8374.5|8373.6|8377|8375.5|8373.4|8372.3|507
1643016900000|2022-01-24 09:35:00|8374.4|8373.5|8372.4|8370.9|8375.5|8374.2|8372.1|8370.9|440
1643017200000|2022-01-24 09:40:00|8372.5|8371|8369.4|8368.5|8372.5|8371.4|8369.2|8368.3|518
1643017500000|2022-01-24 09:45:00|8369.3|8368.4|8370.8|8369.9|8372|8371.1|8368.5|8367.6|503
1643017800000|2022-01-24 09:50:00|8370.9|8370|8371.7|8370.8|8371.9|8371|8370.4|8369.5|358
1643018100000|2022-01-24 09:55:00|8371.4|8370.5|8373.8|8372.9|8374.8|8373.9|8371.4|8370.5|583
1643018400000|2022-01-24 10:00:00|8373.9|8373|8374.8|8373.9|8376.5|8375.6|8372.7|8371.8|716
1643018700000|2022-01-24 10:05:00|8374.9|8374|8376.8|8375.9|8377.4|8376.5|8374|8373.1|720
1643019000000|2022-01-24 10:10:00|8376.9|8376|8379.6|8378.7|8383.2|8382.2|8375.9|8375|784
1643019300000|2022-01-24 10:15:00|8379.5|8378.6|8381.7|8380.8|8381.7|8380.8|8378.8|8377.9|592
1643019600000|2022-01-24 10:20:00|8381.8|8380.9|8382.5|8381.6|8383.8|8382.7|8380.7|8379.8|483
1643019900000|2022-01-24 10:25:00|8382.6|8381.7|8384.8|8383.9|8387.7|8386.5|8382.1|8381.1|602
1643020200000|2022-01-24 10:30:00|8384.7|8383.8|8385.5|8384.6|8386.7|8385.8|8382.9|8382|563
1643020500000|2022-01-24 10:35:00|8385.4|8384.5|8386.4|8385.5|8386.9|8386|8383.8|8382.9|520
1643020800000|2022-01-24 10:40:00|8386.7|8385.8|8387.1|8386.2|8389.7|8388.6|8385.8|8384.9|637
1643021100000|2022-01-24 10:45:00|8386.9|8386|8386.6|8385.7|8388.1|8387.2|8384.2|8382.9|713
1643021400000|2022-01-24 10:50:00|8386.7|8385.8|8389.3|8388.4|8389.5|8388.6|8386.2|8385.3|687
1643021700000|2022-01-24 10:55:00|8389.2|8388.3|8385.9|8384.4|8389.6|8388.6|8383.8|8382.8|627
1643022000000|2022-01-24 11:00:00|8386|8384.5|8385.2|8384.3|8386.5|8385.4|8384.1|8383.2|570
1643022300000|2022-01-24 11:05:00|8385.3|8384.4|8380.4|8379.5|8385.7|8384.7|8380.4|8379.5|609
1643022600000|2022-01-24 11:10:00|8380.2|8379.3|8382.3|8381.4|8382.6|8381.7|8379.5|8378.5|457
1643022900000|2022-01-24 11:15:00|8382.4|8381.5|8383.4|8382.5|8384.6|8383.4|8381.6|8380.6|537
1643023200000|2022-01-24 11:20:00|8383.3|8382.4|8383.2|8382.3|8384.3|8383.4|8382.5|8381.4|556
1643023500000|2022-01-24 11:25:00|8383.1|8382.2|8382.1|8381.2|8383.8|8382.9|8381.9|8380.9|511
1643023800000|2022-01-24 11:30:00|8381.9|8381|8382.6|8381.7|8383.7|8382.6|8381.3|8380.4|450
1643024100000|2022-01-24 11:35:00|8382.7|8381.8|8380.7|8379.8|8383.3|8382.1|8380.5|8379.3|452
1643024400000|2022-01-24 11:40:00|8380.8|8379.9|8381|8380.1|8381.7|8380.7|8380|8378.8|460
1643024700000|2022-01-24 11:45:00|8380.9|8380|8381.5|8380.6|8383.3|8382.1|8380.9|8380|487
1643025000000|2022-01-24 11:50:00|8381.8|8380.3|8379.4|8378.5|8381.9|8380.8|8378.3|8377.3|481
1643025300000|2022-01-24 11:55:00|8379.5|8378.6|8381.7|8380.2|8382.2|8380.9|8378.9|8377.9|557
1643025600000|2022-01-24 12:00:00|8381.3|8380.4|8380.3|8378.8|8383.3|8382.1|8379.6|8378.7|526
1643025900000|2022-01-24 12:05:00|8380|8379.1|8382.3|8381.4|8382.6|8381.7|8378.1|8376.9|554
1643026200000|2022-01-24 12:10:00|8382.4|8381.5|8381.9|8381|8384.5|8383.5|8380.8|8379.9|461
1643026500000|2022-01-24 12:15:00|8381.8|8380.9|8383|8382.1|8383.6|8382.7|8380.9|8380|387
1643026800000|2022-01-24 12:20:00|8382.9|8382|8381.1|8380.2|8384.5|8383.3|8380.9|8380|436
1643027100000|2022-01-24 12:25:00|8381.2|8380.3|8382|8381.1|8383.7|8382.8|8381.1|8380.2|432
1643027400000|2022-01-24 12:30:00|8382.1|8381.2|8383.1|8382.2|8383.2|8382.3|8381.1|8380.1|393
1643027700000|2022-01-24 12:35:00|8383|8382.1|8380.3|8378.8|8383.5|8382.6|8379.8|8378.8|552
1643028000000|2022-01-24 12:40:00|8379.9|8379|8383.6|8382.7|8383.9|8382.8|8379.4|8378.5|467
1643028300000|2022-01-24 12:45:00|8383.7|8382.8|8381.8|8380.9|8383.8|8382.9|8381.6|8380.7|413
1643028600000|2022-01-24 12:50:00|8381.7|8380.8|8383.6|8382.7|8384.8|8383.9|8381.1|8380.2|513
1643028900000|2022-01-24 12:55:00|8383.5|8382.6|8380|8379.1|8384.4|8383.5|8379.3|8378.3|521
1643029200000|2022-01-24 13:00:00|8380.1|8379.2|8379.6|8378.7|8381.7|8380.7|8379.4|8378.5|553
1643029500000|2022-01-24 13:05:00|8379.7|8378.8|8379.1|8378.2|8380.7|8379.8|8378.1|8377.2|483
1643029800000|2022-01-24 13:10:00|8379.2|8378.3|8380.8|8379.9|8381.1|8380.2|8379.1|8378.2|534
1643030100000|2022-01-24 13:15:00|8380.9|8380|8382.1|8381.2|8384|8382.7|8380.8|8379.6|594
1643030400000|2022-01-24 13:20:00|8382.2|8381.3|8383|8382.1|8383.3|8382.3|8380.6|8379.7|497
1643030700000|2022-01-24 13:25:00|8382.9|8382|8384.1|8382.6|8384.5|8383.3|8382|8381.1|464
1643031000000|2022-01-24 13:30:00|8384.2|8382.7|8385|8384.1|8387.5|8386.4|8383.6|8382.4|570
1643031300000|2022-01-24 13:35:00|8384.8|8383.9|8387.6|8386.7|8388.5|8387.3|8384.7|8383.8|739
1643031600000|2022-01-24 13:40:00|8387.7|8386.8|8385.3|8384.4|8388.7|8387.8|8385.2|8384.3|517
1643031900000|2022-01-24 13:45:00|8385.2|8384.3|8385|8384.1|8386.1|8385.2|8383.7|8382.8|641
1643032200000|2022-01-24 13:50:00|8384.9|8384|8386.5|8385.6|8386.8|8385.9|8383.9|8383|547
1643032500000|2022-01-24 13:55:00|8386.4|8385.5|8384.4|8383.5|8386.4|8385.5|8383|8381.9|601
1643032800000|2022-01-24 14:00:00|8384.2|8383.3|8384.6|8383.7|8385.4|8384.5|8383.2|8382.3|555
1643033100000|2022-01-24 14:05:00|8384.5|8383.6|8386.7|8385.8|8386.7|8385.8|8382.5|8381.6|529
1643033400000|2022-01-24 14:10:00|8386.6|8385.7|8384.6|8383.7|8387.8|8386.9|8384.6|8383.7|614
1643033700000|2022-01-24 14:15:00|8384.8|8383.9|8382.1|8381.2|8385.1|8384.2|8381.2|8380.3|687
1643034000000|2022-01-24 14:20:00|8382.2|8381.3|8381.5|8380.6|8383.8|8382.7|8381|8380.1|602
1643034300000|2022-01-24 14:25:00|8381.6|8380.7|8382.7|8381.8|8382.8|8381.9|8380.1|8379.2|516
1643034600000|2022-01-24 14:30:00|8383|8381.5|8383.6|8382.7|8386.1|8385.1|8382|8380.5|636
1643034900000|2022-01-24 14:35:00|8383.7|8382.8|8379|8378.1|8384.6|8383.6|8378.9|8378|785
1643035200000|2022-01-24 14:40:00|8378.9|8378|8382.9|8381.4|8383.8|8382.9|8378.3|8377.4|861
1643035500000|2022-01-24 14:45:00|8382.8|8381.3|8385.6|8384.7|8386.3|8385.3|8382|8380.8|934
1643035800000|2022-01-24 14:50:00|8385.5|8384.6|8386.4|8385.5|8387|8386|8384.4|8383.5|658
1643036100000|2022-01-24 14:55:00|8386.6|8385.7|8384.8|8383.9|8387.3|8386.4|8382.2|8381.3|782
1643036400000|2022-01-24 15:00:00|8384.9|8384|8394.6|8393.7|8394.9|8393.9|8383.8|8382.9|944
1643036700000|2022-01-24 15:05:00|8394.5|8393.6|8400.3|8399.4|8401.4|8400.5|8394|8393.1|970
1643037000000|2022-01-24 15:10:00|8400.1|8399.2|8398.6|8397.7|8402.6|8401.5|8398.5|8397.6|1027
1643037300000|2022-01-24 15:15:00|8398.8|8397.9|8399.7|8398.8|8400.3|8399.4|8397.4|8396.5|758
1643037600000|2022-01-24 15:20:00|8399.6|8398.7|8398.1|8397.2|8403.9|8403|8397.6|8396.7|864
1643037900000|2022-01-24 15:25:00|8398.2|8397.3|8398.8|8397.9|8399.5|8398.6|8396.6|8395.7|772
1643038200000|2022-01-24 15:30:00|8398.7|8397.8|8400.8|8399.9|8402|8401.1|8397.2|8396.3|882
1643038500000|2022-01-24 15:35:00|8400.7|8399.8|8401|8400.1|8402.7|8401.8|8399.9|8399|871
1643038800000|2022-01-24 15:40:00|8401.2|8400.3|8399.2|8398.3|8403.4|8402.5|8399.2|8398.3|684
1643039100000|2022-01-24 15:45:00|8399.3|8398.4|8400.9|8400|8401.6|8400.7|8398.9|8398|803
1643039400000|2022-01-24 15:50:00|8401.2|8400.3|8398.6|8397.7|8402.1|8401.2|8398.6|8397.6|733
1643039700000|2022-01-24 15:55:00|8398.7|8397.8|8399.5|8398.6|8400.5|8399.6|8397.3|8396.4|846
1643040000000|2022-01-24 16:00:00|8399.7|8398.8|8401.6|8400.7|8402.3|8401.4|8399.3|8398.4|721
1643040300000|2022-01-24 16:05:00|8401.7|8400.8|8407.3|8406.4|8407.8|8406.9|8400.6|8399.7|644
1643040600000|2022-01-24 16:10:00|8407.2|8406.3|8408.4|8407.5|8409.4|8408.5|8406.9|8406|549
1643040900000|2022-01-24 16:15:00|8408.3|8407.4|8408.7|8407.8|8409.8|8408.9|8406.7|8405.8|575
1643041200000|2022-01-24 16:20:00|8408.8|8407.9|8410.2|8409.3|8410.5|8409.6|8408.1|8406.9|444
1643041500000|2022-01-24 16:25:00|8410.3|8409.4|8406.6|8405.7|8410.6|8409.7|8406.6|8405.7|522
1643041800000|2022-01-24 16:30:00|8406.5|8405.6|8412.4|8411.5|8413|8412.1|8406.5|8405.6|556
1643042100000|2022-01-24 16:35:00|8412.5|8411.6|8412.7|8411.8|8414|8413.1|8411.8|8410.9|493
1643042400000|2022-01-24 16:40:00|8412.9|8412|8414.4|8413.5|8414.5|8413.6|8411.4|8410.5|598
1643042700000|2022-01-24 16:45:00|8414.6|8413.7|8415|8414.1|8415.1|8414.2|8413.1|8412.2|459
1643043000000|2022-01-24 16:50:00|8414.9|8414|8412|8411.1|8415.1|8414.2|8411.6|8410.7|513
1643043300000|2022-01-24 16:55:00|8412.1|8411.2|8411.5|8410.6|8412.4|8411.5|8410.8|8409.9|542
1643043600000|2022-01-24 17:00:00|8411.6|8410.7|8413.8|8412.9|8414.2|8413.3|8410.5|8409.6|571
1643043900000|2022-01-24 17:05:00|8413.7|8412.8|8414.4|8413.5|8414.8|8413.9|8413.2|8412.3|504
1643044200000|2022-01-24 17:10:00|8414.5|8413.6|8414.4|8413.5|8415.2|8414.3|8413.8|8412.9|420
1643044500000|2022-01-24 17:15:00|8414.3|8413.4|8418.6|8417.7|8418.8|8417.9|8413.3|8412.4|416
1643044800000|2022-01-24 17:20:00|8418.5|8417.6|8421.3|8420.4|8421.4|8420.5|8418.5|8417.6|536
1643045100000|2022-01-24 17:25:00|8421.4|8420.5|8419.9|8419|8421.8|8420.7|8418.7|8417.8|535
1643045400000|2022-01-24 17:30:00|8420|8419.1|8421.8|8420.9|8422.2|8421.3|8419.9|8419|349
1643045700000|2022-01-24 17:35:00|8421.9|8421|8421.4|8420.5|8422.3|8421.4|8421.2|8420.3|353
1643046000000|2022-01-24 17:40:00|8421.5|8420.6|8420.8|8419.9|8423.2|8422.3|8419.3|8418.3|506
1643046300000|2022-01-24 17:45:00|8420.9|8420|8421.5|8420.6|8421.6|8420.7|8419.7|8418.8|390
1643046600000|2022-01-24 17:50:00|8421.6|8420.7|8417.5|8416.6|8422.1|8421.2|8417.4|8416.5|462
1643046900000|2022-01-24 17:55:00|8417.6|8416.7|8419.3|8418.4|8419.8|8418.9|8417.4|8416.5|394
1643047200000|2022-01-24 18:00:00|8419.4|8418.5|8416.6|8415.7|8419.8|8418.9|8416.1|8415.2|428
1643047500000|2022-01-24 18:05:00|8416.5|8415.6|8415.3|8414.4|8417.5|8416.6|8414.9|8414|427
1643047800000|2022-01-24 18:10:00|8415.2|8414.3|8411.7|8410.8|8415.3|8414.4|8411.1|8410.2|419
1643048100000|2022-01-24 18:15:00|8411.8|8410.9|8412.2|8411.3|8412.3|8411.4|8410.3|8409.4|421
1643048400000|2022-01-24 18:20:00|8412.3|8411.4|8412.6|8411.7|8413.4|8412.5|8411.4|8410.5|501
1643048700000|2022-01-24 18:25:00|8412.5|8411.6|8414.4|8413.5|8414.8|8413.9|8411.9|8411|485
1643049000000|2022-01-24 18:30:00|8414.5|8413.6|8412|8411.1|8414.9|8414|8411.4|8410.5|474
1643049300000|2022-01-24 18:35:00|8412.1|8411.2|8411.8|8410.9|8413.6|8412.7|8411.6|8410.7|500
1643049600000|2022-01-24 18:40:00|8411.7|8410.8|8411.3|8410.4|8412.2|8411.3|8410.7|8409.8|483
1643049900000|2022-01-24 18:45:00|8411.1|8410.2|8408.8|8407.9|8411.7|8410.8|8408.1|8407.2|411
1643050200000|2022-01-24 18:50:00|8408.6|8407.7|8411|8410.1|8411.5|8410.1|8407.9|8407|394
1643050500000|2022-01-24 18:55:00|8410.9|8410|8406.7|8405.8|8411.5|8410.6|8406.4|8405.5|501
1643050800000|2022-01-24 19:00:00|8406.8|8405.9|8408.7|8407.8|8408.8|8407.9|8406|8405.1|612
1643051100000|2022-01-24 19:05:00|8408.8|8407.9|8408.8|8407.9|8409.8|8408.7|8407.4|8406.2|484
1643051400000|2022-01-24 19:10:00|8408.5|8407.6|8411.3|8410.4|8411.5|8410.6|8407.7|8406.7|434
1643051700000|2022-01-24 19:15:00|8411.2|8410.3|8408.1|8407.2|8411.5|8410.5|8407.4|8406.4|466
1643052000000|2022-01-24 19:20:00|8408.2|8407.3|8407.9|8407|8408.6|8407.7|8406.7|8405.8|474
1643052300000|2022-01-24 19:25:00|8408|8407.1|8404.5|8403.6|8408.4|8407.5|8404.3|8403.4|425
1643052600000|2022-01-24 19:30:00|8404.4|8403.5|8401.9|8401|8404.5|8403.5|8400.9|8400|530
1643052900000|2022-01-24 19:35:00|8401.8|8400.9|8402.7|8401.8|8403.2|8402.3|8401.5|8400.6|490
1643053200000|2022-01-24 19:40:00|8402.8|8401.9|8402.4|8401.5|8403.8|8402.9|8402.2|8401.3|377
1643053500000|2022-01-24 19:45:00|8402.5|8401.6|8399.5|8398.6|8403.3|8402.4|8399.1|8398.2|438
1643053800000|2022-01-24 19:50:00|8399.4|8398.5|8397.4|8396.5|8399.6|8398.6|8397.2|8396.3|527
1643054100000|2022-01-24 19:55:00|8397.5|8396.6|8396.6|8395.7|8399.6|8398.7|8396.2|8395.3|608
1643054400000|2022-01-24 20:00:00|8396.5|8395.6|8396.6|8395.7|8397.2|8396.3|8394.1|8393.1|557
1643054700000|2022-01-24 20:05:00|8396.5|8395.6|8396.9|8396|8398|8397.1|8396.3|8395.2|446
1643055000000|2022-01-24 20:10:00|8396.8|8395.9|8394.8|8393.9|8397.1|8396.2|8394.6|8393.7|379
1643055300000|2022-01-24 20:15:00|8394.9|8394|8395|8394.1|8395.6|8394.4|8393.9|8393|450
1643055600000|2022-01-24 20:20:00|8394.9|8394|8395.2|8394.3|8395.4|8394.5|8393.7|8392.8|424
1643055900000|2022-01-24 20:25:00|8395.1|8394.2|8394.7|8393.8|8395.9|8394.8|8394.2|8393.2|507
1643056200000|2022-01-24 20:30:00|8394.6|8393.7|8393.8|8392.3|8395.4|8394.2|8392.6|8391.7|499
1643056500000|2022-01-24 20:35:00|8393.9|8392.4|8395|8394.1|8395.3|8394.2|8393.3|8392|426
1643056800000|2022-01-24 20:40:00|8395.3|8393.8|8395.7|8394.2|8396.2|8395|8394.5|8393.5|406
1643057100000|2022-01-24 20:45:00|8395.4|8394.5|8393.6|8392.1|8395.5|8394.5|8393.2|8392|354
1643057400000|2022-01-24 20:50:00|8393.5|8392|8393.3|8391.8|8394.3|8393.2|8392.4|8391.2|494
1643057700000|2022-01-24 20:55:00|8393.2|8391.7|8394.7|8393.2|8395.9|8394.7|8393|8391.7|477
1643058000000|2022-01-24 21:00:00|8394|8393.1|8397|8395.5|8397|8395.8|8393.7|8392.5|352
1643058300000|2022-01-24 21:05:00|8396.8|8395.3|8396.8|8395.3|8397.3|8395.8|8395.8|8394.4|174
1643058600000|2022-01-24 21:10:00|8396.6|8395.7|8396.3|8395.4|8397.2|8396|8396.1|8394.9|264
1643058900000|2022-01-24 21:15:00|8396.6|8395.1|8396.7|8395.2|8396.8|8395.7|8395.7|8394.3|238
1643059200000|2022-01-24 21:20:00|8396.3|8395.4|8397.3|8395.8|8397.7|8396.4|8396|8394.6|203
1643059500000|2022-01-24 21:25:00|8397.4|8395.9|8396.4|8394.9|8397.6|8396.4|8395.7|8394.6|154
1643059800000|2022-01-24 21:30:00|8396.5|8395|8396.7|8395.2|8397.1|8395.9|8395.2|8394|235
1643060100000|2022-01-24 21:35:00|8396.6|8395.1|8397|8395.5|8397.5|8396.3|8396.3|8395.1|122
1643060400000|2022-01-24 21:40:00|8396.7|8395.2|8396.2|8394.7|8396.8|8395.6|8395.7|8394.5|171
1643060700000|2022-01-24 21:45:00|8396.1|8394.6|8395|8393.5|8396.3|8394.8|8394.1|8392.6|185
1643061000000|2022-01-24 21:50:00|8394.9|8393.4|8395|8393.5|8395.5|8394|8394|8392.5|197
1643061300000|2022-01-24 21:55:00|8395.1|8393.6|8402|8391|8403|8394.7|8394.1|8390.8|296
1643061600000|2022-01-24 22:00:00|8402.8|8391.8|8402|8391|8404.7|8393.7|8401.3|8390.3|117
1643061900000|2022-01-24 22:05:00|8402.5|8391.5|8402.8|8391.8|8404.1|8393.1|8399.5|8388.5|72
1643062200000|2022-01-24 22:10:00|8400.9|8389.9|8401.8|8390.8|8404.7|8393.7|8400.7|8389.7|166
1643062500000|2022-01-24 22:15:00|8401.1|8390.1|8401.2|8390.2|8402.4|8391.4|8400.1|8389.1|148
1643062800000|2022-01-24 22:20:00|8401.3|8390.3|8401.8|8390.8|8402.4|8391.4|8400|8389|177
1643063100000|2022-01-24 22:25:00|8401.6|8390.6|8401.2|8390.2|8403.1|8392.1|8399.9|8388.9|149
1643063400000|2022-01-24 22:30:00|8401|8390|8403.4|8392.4|8408.3|8397.3|8399.6|8388.6|375
1643063700000|2022-01-24 22:35:00|8403.2|8392.2|8401.3|8390.3|8407.3|8396.3|8400.1|8390.1|265
1643064000000|2022-01-24 22:40:00|8401.4|8390.4|8401.5|8390.5|8404.9|8393.9|8399.7|8389.6|285
1643064300000|2022-01-24 22:45:00|8401.9|8390.9|8400.8|8389.8|8404.4|8393.4|8399.6|8389.8|262
1643064600000|2022-01-24 22:50:00|8400.9|8389.9|8400.2|8389.2|8402.8|8392.2|8398.9|8389.1|531
1643064900000|2022-01-24 22:55:00|8400.3|8389.3|8402.8|8391.8|8403.3|8392.4|8398.6|8389|426
1643065200000|2022-01-24 23:00:00|8402.1|8391.6|8399.6|8393.1|8403.3|8395.3|8397.2|8390.7|1201
1643065500000|2022-01-24 23:05:00|8401.5|8394.3|8400.5|8393.9|8404.1|8395.5|8397.8|8391.2|1171
1643065800000|2022-01-24 23:10:00|8400.2|8395.1|8398.3|8393.8|8404.9|8395.8|8398.1|8391.1|1327
1643066100000|2022-01-24 23:15:00|8398|8394|8398.4|8395.7|8400.3|8396.3|8396.9|8392.5|536
1643066400000|2022-01-24 23:20:00|8398.5|8395.5|8398.7|8394.3|8400.5|8397|8397.1|8392.5|468
1643066700000|2022-01-24 23:25:00|8398.4|8393.6|8398.1|8396.6|8399.3|8397.1|8397|8393.6|337
1643067000000|2022-01-24 23:30:00|8398.2|8396.7|8396.7|8395.2|8398.2|8396.7|8396.6|8395.1|178
1643067300000|2022-01-24 23:35:00|8396.8|8395.3|8397|8395.5|8397.2|8395.7|8396.4|8394.9|97
1643067600000|2022-01-24 23:40:00|8397.1|8395.6|8396.7|8395.2|8397.1|8395.6|8396|8394.5|86
1643067900000|2022-01-24 23:45:00|8396.8|8395.3|8396.5|8395|8397|8395.5|8396.1|8394.9|85
1643068200000|2022-01-24 23:50:00|8396.6|8395.1|8396.4|8395.5|8397.7|8396.2|8396.3|8395|116
1643068500000|2022-01-24 23:55:00|8396.7|8395.2|8395.9|8394.4|8397|8395.7|8395.7|8394.2|85
1643068800000|2022-01-25 00:00:00|8395.8|8394.3|8396.4|8394.9|8396.9|8395.5|8395|8393.5|261
1643069100000|2022-01-25 00:05:00|8396.2|8394.7|8396|8394.5|8396.9|8395.5|8395.3|8393.8|315
1643069400000|2022-01-25 00:10:00|8395.9|8394.4|8395.1|8393.6|8396.1|8394.9|8394.7|8393.4|209
1643069700000|2022-01-25 00:15:00|8395|8393.5|8396.7|8395.2|8396.9|8395.5|8394.8|8393.5|165
1643070000000|2022-01-25 00:20:00|8396.6|8395.1|8397.1|8395.6|8397.4|8396.1|8395.7|8394.4|187
1643070300000|2022-01-25 00:25:00|8397|8395.5|8396.6|8395.1|8397.1|8395.6|8395.7|8394.5|178
1643070600000|2022-01-25 00:30:00|8396.5|8395|8396|8395.1|8396.5|8395.2|8394|8392.9|512
1643070900000|2022-01-25 00:35:00|8395.9|8395|8396.2|8395.3|8397.5|8396.3|8395.6|8394.4|275
1643071200000|2022-01-25 00:40:00|8396.3|8395.4|8396.3|8395.4|8396.7|8395.5|8395.2|8393.9|278
1643071500000|2022-01-25 00:45:00|8396.2|8395.3|8396.4|8394.9|8397.3|8396.4|8395.8|8394.5|342
1643071800000|2022-01-25 00:50:00|8396.3|8394.8|8397.8|8396.3|8398.4|8397.2|8396.3|8394.8|307
1643072100000|2022-01-25 00:55:00|8398|8396.5|8399.1|8398.2|8399.8|8398.6|8397.3|8396|319
1643072400000|2022-01-25 01:00:00|8399|8398.1|8400.4|8399.5|8401.2|8400|8398.8|8397.7|322
1643072700000|2022-01-25 01:05:00|8400.3|8399.4|8401.5|8400|8401.6|8400.4|8399.4|8398.3|297
1643073000000|2022-01-25 01:10:00|8401.2|8400.3|8402.3|8400.8|8402.5|8401|8400.6|8399.3|343
1643073300000|2022-01-25 01:15:00|8402.4|8400.9|8400.5|8399.6|8402.4|8400.9|8400.2|8399|340
1643073600000|2022-01-25 01:20:00|8400.6|8399.7|8398.6|8397.1|8400.9|8399.7|8398.4|8396.9|350
1643073900000|2022-01-25 01:25:00|8398.7|8397.2|8398.4|8396.9|8398.9|8397.7|8397.6|8396.3|268
1643074200000|2022-01-25 01:30:00|8398.3|8396.8|8399.2|8398.3|8399.9|8398.7|8398.1|8396.8|478
1643074500000|2022-01-25 01:35:00|8399.3|8398.4|8398.8|8397.3|8400.2|8399|8397.8|8396.3|439
1643074800000|2022-01-25 01:40:00|8398.7|8397.2|8398.2|8397.3|8400|8398.7|8398.2|8397.2|446
1643075100000|2022-01-25 01:45:00|8398.3|8397.4|8396.6|8395.7|8399.8|8398.7|8396.5|8395.4|411
1643075400000|2022-01-25 01:50:00|8396.7|8395.8|8395.8|8394.3|8397.3|8396.1|8395.4|8394.2|352
1643075700000|2022-01-25 01:55:00|8395.7|8394.2|8394.1|8393.2|8396.6|8395.6|8394|8392.8|407
1643076000000|2022-01-25 02:00:00|8394.2|8393.3|8395.3|8394.4|8396.4|8395.3|8394.1|8393.2|338
1643076300000|2022-01-25 02:05:00|8395.4|8394.5|8396.2|8395.3|8396.4|8395.3|8394.9|8393.7|300
1643076600000|2022-01-25 02:10:00|8396.1|8395.2|8395.9|8395|8397.1|8396|8395.3|8394.2|231
1643076900000|2022-01-25 02:15:00|8396.2|8394.7|8396.7|8395.8|8397.2|8396.2|8395.8|8394.5|271
1643077200000|2022-01-25 02:20:00|8396.8|8395.9|8397.4|8396.5|8397.7|8396.8|8396.6|8395.7|237
1643077500000|2022-01-25 02:25:00|8397.5|8396.6|8396.5|8395.6|8397.5|8396.6|8396|8395.1|234
1643077800000|2022-01-25 02:30:00|8396.4|8395.5|8395.8|8394.9|8396.4|8395.5|8395.3|8394.3|241
1643078100000|2022-01-25 02:35:00|8395.7|8394.8|8396.2|8395.3|8396.9|8395.7|8395|8394.1|281
1643078400000|2022-01-25 02:40:00|8396.1|8395.2|8395.8|8394.9|8397|8395.9|8395.6|8394.4|218
1643078700000|2022-01-25 02:45:00|8395.7|8394.8|8394.2|8393.3|8395.9|8395|8394.1|8392.9|212
1643079000000|2022-01-25 02:50:00|8394.3|8393.4|8395|8393.5|8395.3|8394.3|8394.2|8393|302
1643079300000|2022-01-25 02:55:00|8395.1|8393.6|8395.6|8394.7|8397.3|8396.4|8394.7|8393.4|505
1643079600000|2022-01-25 03:00:00|8395.5|8394.6|8396.2|8394.7|8396.7|8395.5|8395.3|8394.4|241
1643079900000|2022-01-25 03:05:00|8396.1|8394.6|8396.2|8395.3|8396.4|8395.4|8395.3|8394.1|152
1643080200000|2022-01-25 03:10:00|8396.3|8395.4|8397.8|8396.3|8397.9|8396.7|8396.1|8395.2|225
1643080500000|2022-01-25 03:15:00|8397|8396.1|8397.9|8397|8398.8|8397.9|8396.8|8395.6|295
1643080800000|2022-01-25 03:20:00|8397.8|8396.9|8398.3|8397.4|8398.7|8397.7|8397.4|8396.5|199
1643081100000|2022-01-25 03:25:00|8398.4|8397.5|8397.8|8396.3|8398.5|8397.6|8397.4|8396.3|228
1643081400000|2022-01-25 03:30:00|8397.9|8396.4|8397.6|8396.1|8398|8396.7|8396.6|8395.5|205
1643081700000|2022-01-25 03:35:00|8397.5|8396|8395.6|8394.7|8397.7|8396.6|8395.6|8394.4|249
1643082000000|2022-01-25 03:40:00|8395.7|8394.8|8395.3|8394.4|8396.1|8394.9|8394.1|8393.2|211
1643082300000|2022-01-25 03:45:00|8395.4|8394.5|8396.8|8395.3|8397.3|8395.9|8395.3|8394.1|195
1643082600000|2022-01-25 03:50:00|8396.7|8395.2|8395.9|8395|8396.8|8395.7|8395.1|8394.1|208
1643082900000|2022-01-25 03:55:00|8396|8395.1|8394.8|8393.9|8396.3|8395.1|8394.8|8393.9|186
1643083200000|2022-01-25 04:00:00|8394.9|8394|8395.5|8394.6|8395.8|8394.7|8394.6|8393.5|238
1643083500000|2022-01-25 04:05:00|8395.3|8394.4|8395.6|8394.1|8396.7|8395.4|8395|8393.8|171
1643083800000|2022-01-25 04:10:00|8395.5|8394|8395.3|8393.8|8395.5|8394.3|8394.7|8393.4|152
1643084100000|2022-01-25 04:15:00|8395.2|8393.7|8395.3|8394.4|8395.8|8394.6|8394.5|8393.3|150
1643084400000|2022-01-25 04:20:00|8395.2|8394.3|8396.1|8394.6|8396.3|8395|8395.1|8394.1|147
1643084700000|2022-01-25 04:25:00|8396|8394.5|8396.3|8395.4|8396.8|8395.5|8395.6|8394.4|230
1643085000000|2022-01-25 04:30:00|8396.4|8395.5|8397.1|8395.6|8397.3|8396.1|8395.6|8394.4|207
1643085300000|2022-01-25 04:35:00|8397|8395.5|8397.8|8396.3|8397.9|8397|8396.2|8395|286
1643085600000|2022-01-25 04:40:00|8397.3|8396.4|8396.5|8395.6|8398.3|8397|8396.5|8395.6|241
1643085900000|2022-01-25 04:45:00|8396.6|8395.7|8395.9|8395|8396.6|8395.7|8395|8394.1|181
1643086200000|2022-01-25 04:50:00|8395.8|8394.9|8395.7|8394.8|8396.6|8395.6|8395.6|8394.6|183
1643086500000|2022-01-25 04:55:00|8395.8|8394.9|8396.2|8395.3|8396.5|8395.6|8395.6|8394.7|182
1643086800000|2022-01-25 05:00:00|8396.1|8395.2|8396.9|8396|8397.5|8396.5|8396.1|8395.2|211
1643087100000|2022-01-25 05:05:00|8397|8396.1|8396.3|8395.4|8397.8|8396.5|8396|8395.1|148
1643087400000|2022-01-25 05:10:00|8396.2|8395.3|8395.6|8394.7|8397.3|8396.2|8395.5|8394.4|139
1643087700000|2022-01-25 05:15:00|8395.7|8394.8|8395.2|8394.3|8396.1|8394.9|8395.2|8394|144
1643088000000|2022-01-25 05:20:00|8395.3|8394.4|8394.3|8393.4|8395.6|8394.6|8394|8393.1|177
1643088300000|2022-01-25 05:25:00|8394.2|8393.3|8393.9|8393|8394.7|8393.6|8393.7|8392.8|171
1643088600000|2022-01-25 05:30:00|8393.8|8392.9|8393.4|8392.5|8394.2|8393|8393.2|8392|226
1643088900000|2022-01-25 05:35:00|8393.5|8392.6|8394.1|8393.2|8394.6|8393.4|8393.3|8392.1|175
1643089200000|2022-01-25 05:40:00|8394|8393.1|8392.3|8391.4|8394.6|8393.5|8392|8390.9|314
1643089500000|2022-01-25 05:45:00|8392.2|8391.3|8392.6|8391.7|8393.1|8391.9|8391.9|8390.7|275
1643089800000|2022-01-25 05:50:00|8392.7|8391.8|8394.1|8392.6|8394.5|8393.3|8392.4|8391.2|248
1643090100000|2022-01-25 05:55:00|8394|8392.5|8392.9|8392|8394.4|8393|8392.6|8391.3|229
1643090400000|2022-01-25 06:00:00|8392.8|8391.9|8392.8|8391.9|8393.3|8392.4|8391.5|8390.4|336
1643090700000|2022-01-25 06:05:00|8392.7|8391.8|8392.7|8391.8|8393|8392|8391.7|8390.5|236
1643091000000|2022-01-25 06:10:00|8392.6|8391.7|8392.9|8391.4|8393.3|8392.1|8391.8|8390.9|262
1643091300000|2022-01-25 06:15:00|8392.5|8391.6|8391.7|8390.8|8392.6|8391.7|8390.9|8389.7|196
1643091600000|2022-01-25 06:20:00|8391.6|8390.7|8391.6|8390.7|8393.2|8392.2|8391.2|8390.1|259
1643091900000|2022-01-25 06:25:00|8391.5|8390.6|8391.6|8390.7|8392.4|8391.2|8390.7|8389.8|252
1643092200000|2022-01-25 06:30:00|8391.7|8390.8|8391.1|8390.2|8392.7|8391.5|8391|8389.8|243
1643092500000|2022-01-25 06:35:00|8391.3|8390.4|8391.4|8390.5|8392.3|8391.1|8390.9|8389.8|253
1643092800000|2022-01-25 06:40:00|8391.3|8390.4|8391.1|8389.6|8392.3|8391.4|8390.2|8389.1|304
1643093100000|2022-01-25 06:45:00|8390.6|8389.7|8389.2|8387.7|8391.3|8390.3|8388.7|8387.5|417
1643093400000|2022-01-25 06:50:00|8389.1|8387.6|8387.9|8386.4|8389.6|8388.5|8386.5|8385.5|321
1643093700000|2022-01-25 06:55:00|8387.8|8386.3|8386.9|8385.4|8388.4|8387.1|8385.7|8384.8|362
1643094000000|2022-01-25 07:00:00|8387|8385.5|8389.7|8388.2|8389.9|8388.5|8386.4|8385.3|460
1643094300000|2022-01-25 07:05:00|8389.6|8388.1|8390.2|8389.3|8390.8|8389.9|8387.7|8386.5|586
1643094600000|2022-01-25 07:10:00|8390.1|8389.2|8391.7|8390.8|8392.2|8391|8389.7|8388.8|480
1643094900000|2022-01-25 07:15:00|8391.6|8390.7|8395.4|8393.9|8396.1|8394.9|8390.8|8389.7|531
1643095200000|2022-01-25 07:20:00|8395.3|8393.8|8395.7|8394.8|8396.5|8395.6|8394.2|8393.1|386
1643095500000|2022-01-25 07:25:00|8395.8|8394.9|8393.7|8392.8|8396.4|8395.2|8393.1|8392.2|394
1643095800000|2022-01-25 07:30:00|8393.6|8392.7|8394.8|8393.9|8395.2|8394.1|8392.5|8391.6|370
1643096100000|2022-01-25 07:35:00|8394.9|8394|8392.2|8391.3|8395.1|8394.2|8391.8|8390.9|343
1643096400000|2022-01-25 07:40:00|8392.3|8391.4|8392.7|8391.8|8393.8|8392.7|8390.9|8390|326
1643096700000|2022-01-25 07:45:00|8392.6|8391.7|8391.7|8390.8|8393.7|8392.8|8390.7|8389.5|310
1643097000000|2022-01-25 07:50:00|8391.8|8390.9|8390.2|8389.3|8392.5|8391.6|8389.1|8388.2|358
1643097300000|2022-01-25 07:55:00|8390.1|8389.2|8383.3|8382.4|8390.1|8389.2|8383|8382.1|487
1643097600000|2022-01-25 08:00:00|8383.4|8382.5|8384.7|8383.8|8385.2|8384.3|8381.6|8380.7|582
1643097900000|2022-01-25 08:05:00|8384.8|8383.9|8389.3|8388.4|8390.6|8389.7|8384.1|8383.2|526
1643098200000|2022-01-25 08:10:00|8389.2|8388.3|8386.2|8385.3|8390.9|8389.7|8385.3|8384.4|600
1643098500000|2022-01-25 08:15:00|8386.3|8385.4|8387.5|8386.6|8389.5|8388.6|8384.9|8384|534
1643098800000|2022-01-25 08:20:00|8387.7|8386.8|8389.3|8388.4|8391.3|8390.1|8387.2|8386.3|592
1643099100000|2022-01-25 08:25:00|8389.4|8388.5|8391|8390.1|8392.7|8391.7|8388.6|8387.7|543
1643099400000|2022-01-25 08:30:00|8390.7|8389.8|8382.5|8381.6|8390.9|8390|8382.3|8381.4|636
1643099700000|2022-01-25 08:35:00|8382.4|8381.5|8380.4|8379.5|8383|8382.1|8378.3|8377.4|690
1643100000000|2022-01-25 08:40:00|8380.3|8379.4|8379.6|8378.7|8381|8380.1|8377.8|8376.9|677
1643100300000|2022-01-25 08:45:00|8379.5|8378.6|8379.8|8378.9|8381.6|8380.7|8379.2|8378.2|547
1643100600000|2022-01-25 08:50:00|8379.7|8378.8|8380|8379.1|8380.6|8379.7|8378.2|8377.3|598
1643100900000|2022-01-25 08:55:00|8379.9|8379|8379.5|8378|8380.9|8380|8378.5|8377.4|527
1643101200000|2022-01-25 09:00:00|8379.6|8378.1|8377.8|8376.9|8379.8|8378.4|8376.7|8375.8|578
1643101500000|2022-01-25 09:05:00|8378|8377.1|8379.5|8378.6|8380.2|8379.1|8376.9|8376|530
1643101800000|2022-01-25 09:10:00|8379.6|8378.7|8379.5|8378.6|8381.5|8380.6|8378.2|8377|517
1643102100000|2022-01-25 09:15:00|8379.8|8378.3|8379.7|8378.8|8380.2|8379|8377.6|8376.5|391
1643102400000|2022-01-25 09:20:00|8379.6|8378.7|8374.2|8373.3|8380|8379.1|8373.6|8372.7|480
1643102700000|2022-01-25 09:25:00|8374.1|8373.2|8371.3|8370.4|8374.7|8373.8|8371|8370.1|567
1643103000000|2022-01-25 09:30:00|8371.4|8370.5|8372.1|8371.2|8373.1|8372.2|8371.1|8370.2|430
1643103300000|2022-01-25 09:35:00|8371.7|8370.8|8372.3|8371.4|8373.4|8372.2|8370.9|8370|472
1643103600000|2022-01-25 09:40:00|8372.4|8371.5|8367.7|8366.8|8373.7|8372.8|8367.7|8366.7|788
1643103900000|2022-01-25 09:45:00|8367.5|8366.6|8371.3|8370.4|8372|8371.1|8367.5|8366.5|523
1643104200000|2022-01-25 09:50:00|8371.4|8370.5|8372.1|8371.2|8372.5|8371.6|8370.3|8369.3|497
1643104500000|2022-01-25 09:55:00|8372.2|8371.3|8372.6|8371.7|8372.8|8371.9|8370.3|8369.4|444
1643104800000|2022-01-25 10:00:00|8372.4|8371.5|8376.5|8375.6|8376.8|8375.9|8371.8|8370.9|504
1643105100000|2022-01-25 10:05:00|8376.4|8375.5|8376.4|8375.5|8377|8375.9|8373.9|8373|402
1643105400000|2022-01-25 10:10:00|8376.5|8375.6|8374.4|8373.5|8376.7|8375.8|8374|8373.1|311
1643105700000|2022-01-25 10:15:00|8374.5|8373.6|8377.5|8376.6|8377.9|8377|8374.1|8373.2|400
1643106000000|2022-01-25 10:20:00|8377.6|8376.7|8379|8378.1|8379.2|8378.2|8377.1|8375.9|382
1643106300000|2022-01-25 10:25:00|8379.1|8378.2|8378.7|8377.8|8380|8379.1|8378.4|8377.5|305
1643106600000|2022-01-25 10:30:00|8378.6|8377.7|8379.1|8378.2|8379.3|8378.4|8377|8376.1|362
1643106900000|2022-01-25 10:35:00|8379|8378.1|8382.6|8381.7|8383|8382|8378.1|8377.2|337
1643107200000|2022-01-25 10:40:00|8382.5|8381.6|8382.5|8381.6|8383.3|8382.4|8381.7|8380.6|414
1643107500000|2022-01-25 10:45:00|8382.6|8381.7|8380|8379.1|8382.7|8381.7|8379.2|8378.3|389
1643107800000|2022-01-25 10:50:00|8379.9|8379|8377.9|8377|8380.1|8379.2|8377.1|8376.2|476
1643108100000|2022-01-25 10:55:00|8378.1|8377.2|8375.2|8374.3|8379.1|8378.2|8374.2|8373.1|401
1643108400000|2022-01-25 11:00:00|8375.3|8374.4|8374.7|8373.8|8376.7|8375.8|8374.5|8373.6|384
1643108700000|2022-01-25 11:05:00|8374.8|8373.9|8373.3|8372.4|8374.9|8374|8372.5|8371.6|398
1643109000000|2022-01-25 11:10:00|8373.4|8372.5|8372.5|8371.6|8374.9|8374|8372.4|8371.5|388
1643109300000|2022-01-25 11:15:00|8372.4|8371.5|8374.7|8373.8|8375.4|8374.3|8371.6|8370.7|420
1643109600000|2022-01-25 11:20:00|8374.8|8373.9|8373.6|8372.7|8376.4|8375.5|8372.5|8371.6|403
1643109900000|2022-01-25 11:25:00|8373.5|8372.6|8375.7|8374.8|8375.8|8374.9|8372.7|8371.8|480
1643110200000|2022-01-25 11:30:00|8375.5|8374.6|8379.6|8378.7|8380|8379.1|8375.1|8374.2|598
1643110500000|2022-01-25 11:35:00|8379.7|8378.8|8381.3|8380.4|8381.5|8380.6|8378.2|8377.3|603
1643110800000|2022-01-25 11:40:00|8381.2|8380.3|8383.7|8382.8|8384|8383.1|8380.5|8379.5|477
1643111100000|2022-01-25 11:45:00|8383.6|8382.7|8380|8379.1|8383.7|8382.8|8379.7|8378.8|526
1643111400000|2022-01-25 11:50:00|8379.9|8379|8381.2|8380.3|8381.5|8380.6|8378.7|8377.8|439
1643111700000|2022-01-25 11:55:00|8381.4|8380.5|8383.2|8382.3|8383.6|8382.7|8381.1|8380.2|769
1643112000000|2022-01-25 12:00:00|8383.1|8382.2|8387.4|8386.5|8387.6|8386.7|8382.6|8381.7|751
1643112300000|2022-01-25 12:05:00|8387.5|8386.6|8385.5|8384.6|8387.5|8386.6|8385.5|8384.6|500
1643112600000|2022-01-25 12:10:00|8385.3|8384.4|8386.1|8385.2|8387.8|8386.9|8383.7|8382.8|485
1643112900000|2022-01-25 12:15:00|8386|8385.1|8385.3|8384.4|8386.9|8386|8383.4|8382.5|512
1643113200000|2022-01-25 12:20:00|8385.4|8384.5|8385.1|8384.2|8386.7|8385.8|8384.5|8383.6|512
1643113500000|2022-01-25 12:25:00|8385.2|8384.3|8382.2|8381.3|8385.4|8384.5|8381.8|8380.9|417
1643113800000|2022-01-25 12:30:00|8382.1|8381.2|8383.8|8382.9|8384.6|8383.7|8382.1|8381.2|511
1643114100000|2022-01-25 12:35:00|8383.9|8383|8384.2|8383.3|8384.3|8383.4|8380.9|8380|519
1643114400000|2022-01-25 12:40:00|8384.1|8383.2|8381|8380.1|8384.5|8383.6|8381|8380.1|353
1643114700000|2022-01-25 12:45:00|8380.9|8380|8379.9|8379|8381.6|8380.7|8379.3|8378.4|409
1643115000000|2022-01-25 12:50:00|8379.8|8378.9|8377.5|8376.6|8379.9|8379|8377.4|8376.5|341
1643115300000|2022-01-25 12:55:00|8377.6|8376.7|8374.7|8373.8|8378.1|8377.2|8374|8372.9|499
1643115600000|2022-01-25 13:00:00|8374.9|8374|8376.7|8375.8|8377.1|8376.2|8374.3|8373.4|542
1643115900000|2022-01-25 13:05:00|8376.6|8375.7|8375.9|8375|8377.8|8376.9|8374.9|8374|537
1643116200000|2022-01-25 13:10:00|8375.8|8374.9|8371.4|8370.5|8376|8375.1|8371.2|8370.3|553
1643116500000|2022-01-25 13:15:00|8371.5|8370.6|8371|8370.1|8374.2|8373.3|8370.8|8369.9|478
1643116800000|2022-01-25 13:20:00|8370.9|8370|8374|8373.1|8374.5|8373.6|8370.8|8369.9|456
1643117100000|2022-01-25 13:25:00|8373.9|8373|8373.4|8372.5|8375.3|8374.4|8371.5|8370.6|532
1643117400000|2022-01-25 13:30:00|8373.3|8372.4|8373.7|8372.8|8376.2|8375.3|8372.6|8371.7|573
1643117700000|2022-01-25 13:35:00|8373.6|8372.7|8374.4|8373.5|8375.1|8374.2|8372.7|8371.8|618
1643118000000|2022-01-25 13:40:00|8374.3|8373.4|8373.1|8372.2|8375|8374.1|8372.5|8371.6|439
1643118300000|2022-01-25 13:45:00|8373|8372.1|8370.2|8369.3|8373.5|8372.6|8370|8369.1|488
1643118600000|2022-01-25 13:50:00|8370.1|8369.2|8372.1|8371.2|8372.7|8371.8|8369.7|8368.8|482
1643118900000|2022-01-25 13:55:00|8372.2|8371.3|8372.9|8372|8374.4|8373.5|8371.9|8371|482
1643119200000|2022-01-25 14:00:00|8373|8372.1|8370.2|8369.3|8373.7|8372.7|8369.6|8368.7|488
1643119500000|2022-01-25 14:05:00|8370.3|8369.4|8368.4|8367.5|8370.8|8369.9|8368.1|8367.2|505
1643119800000|2022-01-25 14:10:00|8368.3|8367.4|8370.4|8369.5|8370.5|8369.6|8367.2|8366.3|456
1643120100000|2022-01-25 14:15:00|8370.2|8369.3|8368.6|8367.7|8370.7|8369.8|8368.3|8367.4|466
1643120400000|2022-01-25 14:20:00|8368.5|8367.6|8368.1|8367.2|8369.4|8368.4|8367.7|8366.8|440
1643120700000|2022-01-25 14:25:00|8368|8367.1|8364.5|8363.6|8368.7|8367.6|8364.2|8363.3|403
1643121000000|2022-01-25 14:30:00|8364.6|8363.7|8364.5|8363.6|8366.3|8365.4|8361.6|8360.7|657
1643121300000|2022-01-25 14:35:00|8364.4|8363.5|8366.6|8365.7|8367.3|8366.4|8362.6|8361.7|617
1643121600000|2022-01-25 14:40:00|8366.3|8365.4|8368.6|8367.7|8369.7|8368.8|8365.5|8364.6|767
1643121900000|2022-01-25 14:45:00|8368.9|8368|8375.3|8374.4|8375.4|8374.5|8368.9|8368|846
1643122200000|2022-01-25 14:50:00|8375.2|8374.3|8374.7|8373.8|8375.8|8374.9|8373|8372.1|774
1643122500000|2022-01-25 14:55:00|8374.6|8373.7|8371.6|8370.1|8374.7|8373.8|8369|8368.1|741
1643122800000|2022-01-25 15:00:00|8371.5|8370|8372.3|8371.4|8374|8373.1|8370|8368.9|892
1643123100000|2022-01-25 15:05:00|8372.4|8371.5|8373.7|8372.8|8375.4|8374.5|8372.1|8371.2|645
1643123400000|2022-01-25 15:10:00|8373.8|8372.9|8371|8370.1|8375.4|8374.5|8368.7|8367.6|655
1643123700000|2022-01-25 15:15:00|8370.9|8370|8368.3|8367.4|8371.5|8370.6|8367.3|8366.4|723
1643124000000|2022-01-25 15:20:00|8368.2|8367.3|8368.8|8367.9|8371.2|8370.3|8367|8366.1|673
1643124300000|2022-01-25 15:25:00|8368.9|8368|8367.7|8366.2|8369.9|8369|8366.6|8365.7|682
1643124600000|2022-01-25 15:30:00|8367.6|8366.1|8366.1|8365.2|8369.5|8368.6|8366|8365.1|681
1643124900000|2022-01-25 15:35:00|8366|8365.1|8363.6|8362.7|8367.3|8366.4|8363.4|8362.5|637
1643125200000|2022-01-25 15:40:00|8363.7|8362.8|8362.8|8361.9|8366.6|8365.7|8362.7|8361.8|705
1643125500000|2022-01-25 15:45:00|8362.9|8362|8360.2|8359.3|8364.7|8363.8|8359.3|8358.1|822
1643125800000|2022-01-25 15:50:00|8360.3|8359.4|8360.7|8359.8|8362.5|8361.6|8358.6|8357.7|701
1643126100000|2022-01-25 15:55:00|8360.6|8359.7|8361.4|8360.5|8362.5|8361.6|8359.2|8358.3|758
1643126400000|2022-01-25 16:00:00|8361.5|8360.6|8361.2|8360.3|8363.6|8362.7|8360.9|8360|613
1643126700000|2022-01-25 16:05:00|8361.1|8360.2|8363.7|8362.8|8364.1|8363|8360.8|8359.6|601
1643127000000|2022-01-25 16:10:00|8363.5|8362.6|8364.7|8363.8|8365.8|8364.9|8362.6|8361.7|466
1643127300000|2022-01-25 16:15:00|8364.8|8363.9|8363.1|8362.2|8365|8364.1|8362|8361|559
1643127600000|2022-01-25 16:20:00|8363.2|8362.3|8361.8|8360.9|8364.3|8363.4|8359.9|8359|550
1643127900000|2022-01-25 16:25:00|8361.9|8361|8363.4|8361.9|8363.4|8362.3|8359.6|8358.7|507
1643128200000|2022-01-25 16:30:00|8363.7|8362.2|8362.7|8361.8|8363.8|8362.8|8360.9|8360|537
1643128500000|2022-01-25 16:35:00|8362.6|8361.7|8365.1|8364.2|8366.7|8365.8|8362.5|8361.6|492
1643128800000|2022-01-25 16:40:00|8365|8364.1|8365.1|8364.2|8366.7|8365.8|8364.2|8363.3|504
1643129100000|2022-01-25 16:45:00|8365.2|8364.3|8363.2|8362.3|8365.4|8364.5|8363.1|8362.2|368
1643129400000|2022-01-25 16:50:00|8363.5|8362.6|8359.2|8358.3|8363.8|8362.9|8358.8|8357.9|473
1643129700000|2022-01-25 16:55:00|8359.4|8358.5|8362.3|8361.4|8362.8|8361.9|8359.1|8358.2|425
1643130000000|2022-01-25 17:00:00|8362.7|8361.8|8362.3|8361.4|8363.5|8362.6|8361.7|8360.8|516
1643130300000|2022-01-25 17:05:00|8362.2|8361.3|8362|8361.1|8362.6|8361.7|8360.7|8359.7|488
1643130600000|2022-01-25 17:10:00|8362.1|8361.2|8364.1|8363.2|8364.9|8363.7|8362.1|8361.2|417
1643130900000|2022-01-25 17:15:00|8364|8363.1|8362.3|8361.4|8366.2|8365.3|8361.9|8361|463
1643131200000|2022-01-25 17:20:00|8362.4|8361.5|8363.3|8362.4|8363.6|8362.7|8361.3|8360.4|479
1643131500000|2022-01-25 17:25:00|8363.2|8362.3|8363.4|8362.5|8363.7|8362.8|8362.3|8361.4|438
1643131800000|2022-01-25 17:30:00|8363.3|8362.4|8364.4|8363.5|8366.1|8365.1|8363.3|8362.4|384
1643132100000|2022-01-25 17:35:00|8364.3|8363.4|8363|8362.1|8364.7|8363.8|8362.7|8361.7|350
1643132400000|2022-01-25 17:40:00|8362.9|8362|8362.9|8362|8365.1|8364.2|8362.6|8361.7|323
1643132700000|2022-01-25 17:45:00|8363|8362.1|8364|8363.1|8364.7|8363.8|8362.8|8361.9|344
1643133000000|2022-01-25 17:50:00|8364.1|8363.2|8363.7|8362.2|8364.3|8363.3|8362.4|8361.4|418
1643133300000|2022-01-25 17:55:00|8363.5|8362.6|8363.3|8362.4|8364.8|8363.7|8363.2|8362.1|486
1643133600000|2022-01-25 18:00:00|8363.6|8362.1|8363.3|8362.4|8365.1|8364|8362.8|8361.9|531
1643133900000|2022-01-25 18:05:00|8363.1|8362.2|8364.5|8363.6|8365.7|8364.5|8362.4|8361.1|583
1643134200000|2022-01-25 18:10:00|8364.4|8363.5|8363.4|8362.5|8365.3|8364.3|8362.9|8362|396
1643134500000|2022-01-25 18:15:00|8363.5|8362.6|8364.1|8363.2|8364.3|8363.3|8363.4|8362.4|330
1643134800000|2022-01-25 18:20:00|8364.2|8363.3|8364.4|8363.5|8365|8364|8363.3|8362.4|312
1643135100000|2022-01-25 18:25:00|8364.5|8363.6|8361.3|8360.4|8364.7|8363.8|8361.2|8360.3|375
1643135400000|2022-01-25 18:30:00|8361.2|8360.3|8361.1|8360.2|8362.3|8361.4|8360.2|8359.2|331
1643135700000|2022-01-25 18:35:00|8361.2|8360.3|8362.3|8361.4|8363.1|8362.2|8360.8|8359.9|357
1643136000000|2022-01-25 18:40:00|8362.2|8361.3|8363.1|8362.2|8363.4|8362.5|8362.2|8361.2|318
1643136300000|2022-01-25 18:45:00|8363|8362.1|8364.8|8363.9|8364.9|8364|8362.3|8361.4|377
1643136600000|2022-01-25 18:50:00|8364.7|8363.8|8364.5|8363.6|8365.3|8364.4|8364.1|8363.2|250
1643136900000|2022-01-25 18:55:00|8364.6|8363.7|8364.4|8363.5|8365.3|8364.4|8364|8363.1|351
1643137200000|2022-01-25 19:00:00|8364.6|8363.1|8365.8|8364.9|8366.3|8365.4|8364.3|8363.1|430
1643137500000|2022-01-25 19:05:00|8365.7|8364.8|8365.9|8365|8366.5|8365.6|8365.2|8364.1|279
1643137800000|2022-01-25 19:10:00|8366|8365.1|8363.5|8362.6|8366.5|8365.4|8363.4|8362.4|289
1643138100000|2022-01-25 19:15:00|8363.6|8362.7|8362.7|8361.8|8363.7|8362.7|8362.1|8360.9|334
1643138400000|2022-01-25 19:20:00|8362.5|8361.6|8362.7|8361.8|8363|8362.1|8362|8361|235
1643138700000|2022-01-25 19:25:00|8362.6|8361.7|8361.9|8361|8363.2|8362.3|8361.7|8360.6|260
1643139000000|2022-01-25 19:30:00|8361.8|8360.9|8362.1|8361.2|8362.8|8361.9|8361.4|8360.5|271
1643139300000|2022-01-25 19:35:00|8362|8361.1|8361.2|8360.3|8363.1|8362.2|8361|8360|276
1643139600000|2022-01-25 19:40:00|8360.9|8360|8359.2|8358.3|8361|8360.1|8358.2|8357.3|291
1643139900000|2022-01-25 19:45:00|8359.3|8358.4|8361.3|8360.4|8361.7|8360.8|8359.1|8358.2|347
1643140200000|2022-01-25 19:50:00|8361.2|8360.3|8361.4|8360.5|8361.7|8360.8|8360.6|8359.7|271
1643140500000|2022-01-25 19:55:00|8361.5|8360.6|8362.5|8361.6|8362.9|8362|8361.4|8360.5|372
1643140800000|2022-01-25 20:00:00|8362.4|8361.5|8362|8361.1|8363.5|8362.6|8361.9|8361|323
1643141100000|2022-01-25 20:05:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363.2|8362.2|8361.3|366
1643141400000|2022-01-25 20:10:00|8363.6|8362.1|8365.3|8364.4|8365.6|8364.4|8363.2|8362|356
1643141700000|2022-01-25 20:15:00|8365.2|8364.3|8364.1|8363.2|8365.4|8364.5|8363.7|8362.8|270
1643142000000|2022-01-25 20:20:00|8364|8363.1|8365.7|8364.8|8365.9|8365|8363.9|8363|305
1643142300000|2022-01-25 20:25:00|8365.8|8364.9|8365.3|8364.4|8366.4|8365.5|8365.1|8364|262
1643142600000|2022-01-25 20:30:00|8365.4|8364.5|8366.5|8365.6|8367|8366.1|8365.4|8364.4|368
1643142900000|2022-01-25 20:35:00|8366.4|8365.5|8366.2|8365.3|8367.9|8366.7|8365.8|8364.6|422
1643143200000|2022-01-25 20:40:00|8366.1|8365.2|8366.8|8365.9|8367.2|8366.3|8365.5|8364.6|381
1643143500000|2022-01-25 20:45:00|8366.9|8366|8367.4|8366.5|8368.6|8367.5|8366.2|8365.3|389
1643143800000|2022-01-25 20:50:00|8367.6|8366.7|8368.7|8367.8|8368.9|8367.9|8367.5|8366.4|587
1643144100000|2022-01-25 20:55:00|8368.6|8367.7|8369|8368.1|8370.1|8369|8368.4|8367.5|563
1643144400000|2022-01-25 21:00:00|8369.1|8368.2|8367.5|8366|8369.1|8368.2|8366.8|8365.5|525
1643144700000|2022-01-25 21:05:00|8367.2|8366.3|8368|8367.1|8368.2|8367.2|8367|8366|227
1643145000000|2022-01-25 21:10:00|8367.9|8367|8368.3|8367.4|8368.7|8367.6|8367.5|8366.4|235
1643145300000|2022-01-25 21:15:00|8368.4|8367.5|8368.6|8367.1|8369|8367.7|8367.4|8366.3|201
1643145600000|2022-01-25 21:20:00|8368.7|8367.2|8368.7|8367.8|8369.2|8368.1|8368.3|8367.1|115
1643145900000|2022-01-25 21:25:00|8368.8|8367.9|8367.9|8367|8369.2|8368|8367.8|8366.6|244
1643146200000|2022-01-25 21:30:00|8368.2|8366.7|8367.9|8366.4|8368.7|8367.6|8367.3|8366.2|169
1643146500000|2022-01-25 21:35:00|8367.7|8366.8|8368.6|8367.1|8368.9|8367.9|8367.2|8365.9|151
1643146800000|2022-01-25 21:40:00|8368.5|8367|8368.2|8366.7|8369.1|8367.9|8367.8|8366.5|156
1643147100000|2022-01-25 21:45:00|8368.1|8366.6|8368.6|8367.1|8368.8|8367.3|8367.4|8365.9|232
1643147400000|2022-01-25 21:50:00|8368.7|8367.2|8371|8367.4|8376|8369|8368.6|8363.5|1216
1643147700000|2022-01-25 21:55:00|8372.2|8367.2|8376.9|8365.9|8377.9|8368.8|8368.6|8363.6|1282
1643148000000|2022-01-25 22:00:00|8377.7|8366.7|8373.2|8362.2|8378.7|8367.7|8372.1|8361.1|76
1643148300000|2022-01-25 22:05:00|8373.5|8362.5|8370.9|8360.7|8373.5|8363.3|8368.6|8358.6|370
1643148600000|2022-01-25 22:10:00|8371.6|8360.6|8371.6|8363.7|8373.2|8363.8|8370.4|8359.4|322
1643148900000|2022-01-25 22:15:00|8371.2|8363.4|8370.6|8363.8|8373.2|8364.6|8369.4|8361.1|299
1643149200000|2022-01-25 22:20:00|8370.9|8364.3|8375|8364|8375.6|8365|8370|8361.7|266
1643149500000|2022-01-25 22:25:00|8375.1|8364.1|8374.6|8363.6|8375.4|8364.5|8373.5|8362.8|184
1643149800000|2022-01-25 22:30:00|8374.7|8363.7|8374|8364.4|8375.5|8365.3|8372.9|8361.9|258
1643150100000|2022-01-25 22:35:00|8374.2|8364.3|8375.2|8364.2|8375.3|8365.9|8372.7|8362.3|272
1643150400000|2022-01-25 22:40:00|8375.1|8364.1|8373.4|8366|8375.3|8367.1|8373.3|8363.5|274
1643150700000|2022-01-25 22:45:00|8373.5|8366.4|8373.9|8365.7|8374.9|8368.7|8372.8|8364.9|314
1643151000000|2022-01-25 22:50:00|8373.8|8366|8372|8365.1|8375.1|8367.3|8371.7|8362.9|374
1643151300000|2022-01-25 22:55:00|8372.3|8365|8373.7|8365.3|8375.5|8366.6|8371.5|8361.8|585
1643151600000|2022-01-25 23:00:00|8373.6|8365.5|8370.5|8367.6|8374.5|8368.5|8369.1|8363.5|1015
1643151900000|2022-01-25 23:05:00|8370.8|8367.3|8368.9|8367.4|8372|8368.4|8368.6|8365.1|379
1643152200000|2022-01-25 23:10:00|8369.4|8366.6|8368.5|8367|8369.8|8367.4|8368|8365.9|235
1643152500000|2022-01-25 23:15:00|8368.3|8366.8|8368.4|8366.9|8369.5|8367.4|8368.1|8366|132
1643152800000|2022-01-25 23:20:00|8368.3|8366.8|8368.1|8366.6|8369|8367.3|8367.9|8366.4|86
1643153100000|2022-01-25 23:25:00|8368.2|8366.7|8367.8|8366.3|8368.6|8367.2|8367.6|8365.5|187
1643153400000|2022-01-25 23:30:00|8367.9|8366.4|8368|8366.5|8368.6|8367.3|8367.7|8366.2|133
1643153700000|2022-01-25 23:35:00|8367.9|8366.4|8368.1|8366.6|8368.6|8367.1|8367.5|8366.2|149
1643154000000|2022-01-25 23:40:00|8368.2|8366.7|8368|8366.5|8368.6|8367.1|8367.7|8366.3|156
1643154300000|2022-01-25 23:45:00|8368.1|8366.6|8367|8365.5|8368.1|8366.7|8367|8365.5|151
1643154600000|2022-01-25 23:50:00|8367.1|8365.6|8367.1|8365.6|8367.6|8366.2|8366.6|8365.1|143
1643154900000|2022-01-25 23:55:00|8367.2|8365.7|8367.4|8365.9|8367.9|8366.4|8367.2|8365.7|134
1643155200000|2022-01-26 00:00:00|8367.3|8365.8|8368.7|8367.2|8369.1|8367.6|8367.3|8365.8|310
1643155500000|2022-01-26 00:05:00|8368.6|8367.1|8368.7|8367.2|8369|8367.7|8368|8366.7|187
1643155800000|2022-01-26 00:10:00|8368.4|8366.9|8367.2|8365.7|8368.6|8367.3|8366.7|8365.4|243
1643156100000|2022-01-26 00:15:00|8367.3|8365.8|8367.9|8366.4|8368.5|8367.2|8367.1|8365.6|318
1643156400000|2022-01-26 00:20:00|8368|8366.5|8367.9|8366.4|8368.5|8367.3|8367.1|8365.8|176
1643156700000|2022-01-26 00:25:00|8367.7|8366.2|8368.5|8367.6|8369|8367.7|8367.3|8366|212
1643157000000|2022-01-26 00:30:00|8368.4|8367.5|8367.1|8366.2|8369.1|8368.1|8366.8|8365.7|224
1643157300000|2022-01-26 00:35:00|8367|8366.1|8367.4|8366.5|8368.1|8367|8366.9|8365.7|238
1643157600000|2022-01-26 00:40:00|8367.3|8366.4|8367.6|8366.7|8368.4|8367.1|8367.3|8366.1|224
1643157900000|2022-01-26 00:45:00|8367.7|8366.8|8367.6|8366.7|8368.1|8366.9|8367.3|8366.2|181
1643158200000|2022-01-26 00:50:00|8367.7|8366.8|8366.3|8364.8|8368.3|8367.1|8366.2|8364.7|209
1643158500000|2022-01-26 00:55:00|8366.4|8364.9|8367.1|8366.2|8367.5|8366.3|8365.7|8364.7|340
1643158800000|2022-01-26 01:00:00|8367.2|8366.3|8366.3|8365.4|8367.7|8366.8|8366.2|8365.1|276
1643159100000|2022-01-26 01:05:00|8366.2|8365.3|8366.2|8365.3|8366.8|8365.6|8365.6|8364.7|149
1643159400000|2022-01-26 01:10:00|8366.3|8365.4|8368.1|8366.6|8368.5|8367.6|8365.8|8364.8|245
1643159700000|2022-01-26 01:15:00|8368|8366.5|8367.9|8367|8368.5|8367.4|8367|8366.1|195
1643160000000|2022-01-26 01:20:00|8367.8|8366.9|8368|8367.1|8368.6|8367.7|8367.5|8366.5|196
1643160300000|2022-01-26 01:25:00|8368.1|8367.2|8367.4|8366.5|8368.7|8367.5|8367.4|8366.1|194
1643160600000|2022-01-26 01:30:00|8367.3|8366.4|8368|8366.5|8368.2|8366.9|8367.1|8366|189
1643160900000|2022-01-26 01:35:00|8367.5|8366.6|8367|8366.1|8368.5|8367.3|8366.9|8365.6|213
1643161200000|2022-01-26 01:40:00|8367.3|8365.8|8366.6|8365.7|8367.3|8366.1|8366.4|8365.3|151
1643161500000|2022-01-26 01:45:00|8366.7|8365.8|8367.5|8366|8367.5|8366.3|8366.3|8365|177
1643161800000|2022-01-26 01:50:00|8367.6|8366.1|8367.1|8366.2|8367.8|8366.6|8366.7|8365.5|188
1643162100000|2022-01-26 01:55:00|8367.2|8366.3|8367|8365.5|8367.8|8366.5|8366.4|8365.2|152
1643162400000|2022-01-26 02:00:00|8367.1|8365.6|8364.8|8363.3|8367.4|8366.2|8364.1|8362.8|245
1643162700000|2022-01-26 02:05:00|8364.7|8363.2|8364.7|8363.2|8365.1|8363.7|8362.7|8361.2|241
1643163000000|2022-01-26 02:10:00|8364.6|8363.1|8365.2|8363.7|8365.8|8364.7|8364|8362.9|239
1643163300000|2022-01-26 02:15:00|8365.1|8363.6|8365.7|8364.8|8366|8364.9|8364.9|8363.6|210
1643163600000|2022-01-26 02:20:00|8365.6|8364.7|8365|8364.1|8366.4|8365.2|8364.6|8363.4|256
1643163900000|2022-01-26 02:25:00|8365.1|8364.2|8365.4|8363.9|8365.7|8364.5|8364.9|8363.7|200
1643164200000|2022-01-26 02:30:00|8365.3|8363.8|8366.4|8364.9|8366.8|8365.6|8365.2|8363.7|319
1643164500000|2022-01-26 02:35:00|8366.3|8364.8|8366.9|8365.4|8367|8365.7|8366.1|8364.8|241
1643164800000|2022-01-26 02:40:00|8367|8365.5|8367.2|8366.3|8368.1|8366.8|8366.4|8365.2|250
1643165100000|2022-01-26 02:45:00|8367.1|8366.2|8367.2|8366.3|8367.6|8366.5|8366.6|8365.5|183
1643165400000|2022-01-26 02:50:00|8367.3|8366.4|8367.9|8367|8368.2|8367|8366.7|8365.4|189
1643165700000|2022-01-26 02:55:00|8368|8367.1|8369.9|8369|8370.3|8369.4|8367.7|8366.5|437
1643166000000|2022-01-26 03:00:00|8369.8|8368.9|8370.3|8369.4|8371.2|8370.1|8369.6|8368.3|239
1643166300000|2022-01-26 03:05:00|8370.4|8369.5|8370.2|8368.7|8370.6|8369.5|8369.3|8368.2|223
1643166600000|2022-01-26 03:10:00|8370.3|8368.8|8370|8369.1|8370.3|8369.3|8369.4|8368.4|161
1643166900000|2022-01-26 03:15:00|8369.9|8369|8370|8369.1|8370.5|8369.6|8369.7|8368.8|146
1643167200000|2022-01-26 03:20:00|8369.9|8369|8369.8|8368.9|8370.3|8369.4|8369.7|8368.6|139
1643167500000|2022-01-26 03:25:00|8369.7|8368.8|8370.1|8369.2|8371.1|8370|8369.6|8368.5|206
1643167800000|2022-01-26 03:30:00|8370|8369.1|8368.2|8367.3|8370.2|8369.3|8368|8366.8|245
1643168100000|2022-01-26 03:35:00|8368.3|8367.4|8368.4|8367.5|8368.7|8367.6|8367.7|8366.8|183
1643168400000|2022-01-26 03:40:00|8368.3|8367.4|8368.2|8367.3|8368.6|8367.5|8368|8366.9|172
1643168700000|2022-01-26 03:45:00|8368.3|8367.4|8368|8367.1|8368.6|8367.6|8367.7|8366.8|251
1643169000000|2022-01-26 03:50:00|8368.5|8367.6|8368.9|8368|8369.1|8368|8368|8366.9|221
1643169300000|2022-01-26 03:55:00|8368.8|8367.9|8369.3|8368.4|8369.8|8368.7|8368.8|8367.7|100
1643169600000|2022-01-26 04:00:00|8369.4|8368.5|8369.2|8368.3|8369.8|8368.9|8368.9|8367.7|133
1643169900000|2022-01-26 04:05:00|8369.3|8368.4|8369.1|8368.2|8369.9|8368.8|8368.7|8367.8|113
1643170200000|2022-01-26 04:10:00|8369|8368.1|8368.3|8367.4|8369.4|8368.5|8368.1|8366.9|191
1643170500000|2022-01-26 04:15:00|8368.2|8367.3|8367.8|8366.9|8368.5|8367.4|8367.5|8366.6|314
1643170800000|2022-01-26 04:20:00|8367.7|8366.8|8367.6|8366.7|8368.5|8367.4|8367.5|8366.3|204
1643171100000|2022-01-26 04:25:00|8367.7|8366.8|8367.3|8366.4|8368.4|8367.1|8367|8365.8|207
1643171400000|2022-01-26 04:30:00|8367.2|8366.3|8367.4|8365.9|8367.8|8366.8|8366.9|8365.6|246
1643171700000|2022-01-26 04:35:00|8367.2|8365.7|8366.6|8365.1|8368|8366.7|8366.6|8365.1|245
1643172000000|2022-01-26 04:40:00|8366.7|8365.2|8365.3|8363.8|8366.8|8365.3|8364.9|8363.6|235
1643172300000|2022-01-26 04:45:00|8365.1|8364.2|8365.1|8364.2|8365.5|8364.3|8364.4|8363.3|152
1643172600000|2022-01-26 04:50:00|8365.2|8364.3|8366.7|8365.8|8367.2|8366.1|8365.1|8363.9|133
1643172900000|2022-01-26 04:55:00|8366.6|8365.7|8365.9|8365|8367.2|8366.1|8365.6|8364.6|126
1643173200000|2022-01-26 05:00:00|8366|8365.1|8366.6|8365.1|8366.6|8365.4|8365.7|8364.7|104
1643173500000|2022-01-26 05:05:00|8366.5|8365|8367.2|8365.7|8367.4|8366.2|8366.2|8365|115
1643173800000|2022-01-26 05:10:00|8367.3|8365.8|8367.1|8366.2|8367.4|8366.5|8366.9|8365.7|74
1643174100000|2022-01-26 05:15:00|8367|8366.1|8367.8|8366.3|8368|8366.8|8366.9|8366|111
1643174400000|2022-01-26 05:20:00|8367.7|8366.2|8368.9|8368|8368.9|8368|8367|8366|125
1643174700000|2022-01-26 05:25:00|8368.8|8367.9|8369.5|8368|8370.1|8368.8|8368.2|8367.2|191
1643175000000|2022-01-26 05:30:00|8369.4|8367.9|8369.5|8368|8369.8|8368.5|8368.9|8367.6|102
1643175300000|2022-01-26 05:35:00|8369.6|8368.1|8369.5|8368.6|8369.8|8368.9|8369|8368|156
1643175600000|2022-01-26 05:40:00|8369.3|8368.4|8369.7|8368.8|8370.3|8369.3|8369.1|8368|155
1643175900000|2022-01-26 05:45:00|8369.8|8368.9|8370.4|8369.5|8371|8370.1|8369.7|8368.8|147
1643176200000|2022-01-26 05:50:00|8370.5|8369.6|8369.8|8368.9|8371|8370|8369.6|8368.7|142
1643176500000|2022-01-26 05:55:00|8369.7|8368.8|8368.8|8367.9|8369.8|8368.9|8368|8366.8|231
1643176800000|2022-01-26 06:00:00|8368.9|8368|8367.7|8366.8|8369.2|8368.3|8367.6|8366.5|170
1643177100000|2022-01-26 06:05:00|8367.8|8366.9|8367.7|8366.8|8368.5|8367.3|8367.2|8366.3|141
1643177400000|2022-01-26 06:10:00|8367.6|8366.7|8366.5|8365.6|8367.9|8366.8|8366.3|8365.1|189
1643177700000|2022-01-26 06:15:00|8366.4|8365.5|8366.7|8365.8|8367.5|8366.3|8365.9|8364.7|176
1643178000000|2022-01-26 06:20:00|8366.6|8365.7|8366.2|8365.3|8366.8|8365.7|8365.5|8364.3|200
1643178300000|2022-01-26 06:25:00|8366.1|8365.2|8366.5|8365.6|8367.2|8366.1|8365.9|8364.7|147
1643178600000|2022-01-26 06:30:00|8366.3|8365.4|8367.5|8366|8368.1|8366.9|8365.6|8364.6|272
1643178900000|2022-01-26 06:35:00|8367.6|8366.1|8366.3|8365.4|8367.6|8366.3|8366.2|8365.2|223
1643179200000|2022-01-26 06:40:00|8366.4|8365.5|8365|8364.1|8366.5|8365.6|8364.9|8364|237
1643179500000|2022-01-26 06:45:00|8365.1|8364.2|8365.2|8364.3|8365.7|8364.8|8364.7|8363.6|230
1643179800000|2022-01-26 06:50:00|8365.1|8364.2|8365.4|8363.9|8365.7|8364.8|8364.6|8363.7|256
1643180100000|2022-01-26 06:55:00|8365.5|8364|8364.3|8362.8|8365.5|8364.5|8363.4|8362.5|337
1643180400000|2022-01-26 07:00:00|8364.4|8362.9|8364.3|8363.4|8364.4|8363.5|8362.6|8361.7|250
1643180700000|2022-01-26 07:05:00|8364.2|8363.3|8365.4|8364.5|8365.5|8364.6|8364|8363|305
1643181000000|2022-01-26 07:10:00|8365.5|8364.6|8366.2|8365.3|8367.7|8366.6|8364.6|8363.7|326
1643181300000|2022-01-26 07:15:00|8366.1|8365.2|8365.9|8365|8367.1|8366.2|8365.4|8364.3|283
1643181600000|2022-01-26 07:20:00|8366|8365.1|8365.9|8365|8366.5|8365.6|8364.7|8363.8|211
1643181900000|2022-01-26 07:25:00|8365.8|8364.9|8364.8|8363.9|8366.5|8365.5|8364.6|8363.4|292
1643182200000|2022-01-26 07:30:00|8364.7|8363.8|8363|8362.1|8364.8|8363.9|8362.8|8361.9|317
1643182500000|2022-01-26 07:35:00|8363.1|8362.2|8362.2|8361.3|8364.2|8363.3|8362|8360.9|256
1643182800000|2022-01-26 07:40:00|8362.3|8361.4|8364|8363.1|8364.2|8363.1|8362.2|8361.2|372
1643183100000|2022-01-26 07:45:00|8364.1|8363.2|8366.3|8365.4|8367|8366.1|8363.7|8362.8|358
1643183400000|2022-01-26 07:50:00|8366.2|8365.3|8362.8|8361.9|8366.7|8365.8|8362.2|8361.3|272
1643183700000|2022-01-26 07:55:00|8362.7|8361.8|8363|8362.1|8363.6|8362.7|8362|8361.1|369
1643184000000|2022-01-26 08:00:00|8362.9|8362|8360.9|8360|8363.3|8362.4|8360.6|8359.6|533
1643184300000|2022-01-26 08:05:00|8361|8360.1|8363.1|8362.2|8364.2|8363.3|8360.8|8359.9|464
1643184600000|2022-01-26 08:10:00|8363.2|8362.3|8363.2|8362.3|8363.6|8362.7|8361.8|8360.9|484
1643184900000|2022-01-26 08:15:00|8363.1|8362.2|8360.9|8360|8364|8363|8360.8|8359.9|520
1643185200000|2022-01-26 08:20:00|8360.8|8359.9|8363|8362.1|8364|8363|8360.1|8358.9|467
1643185500000|2022-01-26 08:25:00|8362.9|8362|8362.8|8361.9|8363.7|8362.8|8361.3|8360.4|425
1643185800000|2022-01-26 08:30:00|8362.4|8361.5|8360.4|8359.5|8363|8362.1|8360.2|8359.2|358
1643186100000|2022-01-26 08:35:00|8360.5|8359.6|8359.9|8359|8362.5|8361.6|8358.5|8357.6|461
1643186400000|2022-01-26 08:40:00|8359.8|8358.9|8358.4|8357.5|8360.2|8359.3|8357.1|8356.2|418
1643186700000|2022-01-26 08:45:00|8358.5|8357.6|8359.9|8359|8360.2|8359|8358.1|8356.9|433
1643187000000|2022-01-26 08:50:00|8359.8|8358.9|8360|8359.1|8360.4|8359.5|8356.9|8356|437
1643187300000|2022-01-26 08:55:00|8360.1|8359.2|8364.2|8363.3|8364.4|8363.4|8360.1|8359.2|464
1643187600000|2022-01-26 09:00:00|8364.3|8363.4|8365.2|8364.3|8365.9|8365|8362.9|8362|483
1643187900000|2022-01-26 09:05:00|8365.1|8364.2|8364.9|8364|8366.4|8365.5|8364.3|8363.4|364
1643188200000|2022-01-26 09:10:00|8365|8364.1|8362.9|8362|8365.1|8364.2|8362.3|8361.4|396
1643188500000|2022-01-26 09:15:00|8362.8|8361.9|8361|8360.1|8363.5|8362.6|8359.7|8358.8|423
1643188800000|2022-01-26 09:20:00|8361.1|8360.2|8361.1|8360.2|8362.2|8361.3|8359.3|8358.4|431
1643189100000|2022-01-26 09:25:00|8361|8360.1|8362.1|8361.2|8362.8|8361.9|8360.2|8359.2|403
1643189400000|2022-01-26 09:30:00|8362.3|8361.4|8360.6|8359.7|8362.4|8361.5|8360|8359.1|403
1643189700000|2022-01-26 09:35:00|8360.5|8359.6|8360.3|8359.4|8362.2|8361.3|8359.5|8358.4|360
1643190000000|2022-01-26 09:40:00|8360.4|8359.5|8359.7|8358.8|8361|8359.9|8359.5|8358.5|303
1643190300000|2022-01-26 09:45:00|8359.6|8358.7|8357|8356.1|8361.4|8360.5|8356.9|8356|347
1643190600000|2022-01-26 09:50:00|8357.1|8356.2|8357.5|8356.6|8358.8|8357.9|8357.1|8356.1|315
1643190900000|2022-01-26 09:55:00|8357.4|8356.5|8355.3|8354.4|8358.2|8357.3|8355.1|8354.2|326
1643191200000|2022-01-26 10:00:00|8355.2|8354.3|8356.8|8355.9|8357.9|8356.8|8355|8354.1|521
1643191500000|2022-01-26 10:05:00|8356.7|8355.8|8359.2|8358.3|8360.5|8359.6|8356.4|8355.5|417
1643191800000|2022-01-26 10:10:00|8359.1|8358.2|8357.7|8356.2|8359.2|8358.3|8356.2|8355|436
1643192100000|2022-01-26 10:15:00|8357.4|8356.5|8355.6|8354.7|8358|8357.1|8355.4|8354.3|441
1643192400000|2022-01-26 10:20:00|8355.7|8354.8|8355.6|8354.7|8356.3|8355.4|8354.1|8353.2|335
1643192700000|2022-01-26 10:25:00|8355.7|8354.8|8353.6|8352.7|8355.7|8354.8|8353.4|8352.5|292
1643193000000|2022-01-26 10:30:00|8353.5|8352.6|8352.3|8351.4|8353.9|8352.8|8351.4|8350.4|312
1643193300000|2022-01-26 10:35:00|8352.6|8351.7|8351|8350.1|8352.6|8351.7|8350.5|8349.5|394
1643193600000|2022-01-26 10:40:00|8351.1|8350.2|8350.9|8350|8352|8350.9|8350.2|8349.3|253
1643193900000|2022-01-26 10:45:00|8351|8350.1|8346.6|8345.7|8351.7|8350.8|8346.5|8345.6|390
1643194200000|2022-01-26 10:50:00|8346.7|8345.8|8347.8|8346.9|8348|8347.1|8346.3|8345.2|355
1643194500000|2022-01-26 10:55:00|8348|8347.1|8348.9|8348|8349.4|8348.2|8346.5|8345.6|385
1643194800000|2022-01-26 11:00:00|8349|8348.1|8347.5|8346.6|8349|8348.1|8347|8346.1|354
1643195100000|2022-01-26 11:05:00|8347.4|8346.5|8343.9|8343|8348.2|8347.3|8343.2|8342.3|339
1643195400000|2022-01-26 11:10:00|8344|8343.1|8346.2|8345.3|8346.2|8345.3|8343.6|8342.6|374
1643195700000|2022-01-26 11:15:00|8346.1|8345.2|8345.4|8344.5|8346.5|8345.6|8344.7|8343.8|338
1643196000000|2022-01-26 11:20:00|8345.6|8344.7|8344.7|8343.8|8345.7|8344.8|8343.6|8342.7|329
1643196300000|2022-01-26 11:25:00|8344.8|8343.9|8346.5|8345.6|8346.6|8345.7|8343.9|8343|308
1643196600000|2022-01-26 11:30:00|8346.2|8345.3|8345.4|8344.5|8346.8|8345.7|8345.2|8344.3|282
1643196900000|2022-01-26 11:35:00|8345.3|8344.4|8346.1|8345.2|8347.1|8346.2|8344.1|8343.2|344
1643197200000|2022-01-26 11:40:00|8346|8345.1|8346.3|8345.4|8346.7|8345.8|8344.8|8343.7|244
1643197500000|2022-01-26 11:45:00|8346.2|8345.3|8343.8|8342.9|8346.5|8345.4|8343.7|8342.6|327
1643197800000|2022-01-26 11:50:00|8343.7|8342.8|8346.3|8345.4|8346.5|8345.6|8342.3|8341.1|461
1643198100000|2022-01-26 11:55:00|8346.6|8345.7|8347.3|8346.4|8348.3|8347.4|8345.9|8345|525
1643198400000|2022-01-26 12:00:00|8347.4|8346.5|8346.6|8345.7|8347.9|8347|8345.4|8344.3|497
1643198700000|2022-01-26 12:05:00|8346.5|8345.6|8346|8345.1|8347.2|8346.3|8344.7|8343.8|329
1643199000000|2022-01-26 12:10:00|8346.1|8345.2|8345.9|8345|8346.8|8345.5|8343.2|8342.3|401
1643199300000|2022-01-26 12:15:00|8345.8|8344.9|8344.6|8343.7|8346.4|8345.5|8344|8343.1|403
1643199600000|2022-01-26 12:20:00|8344.5|8343.6|8346.2|8345.3|8346.7|8345.8|8344.5|8343.6|361
1643199900000|2022-01-26 12:25:00|8346.3|8345.4|8347.1|8346.2|8348.3|8347.3|8345.6|8344.7|344
1643200200000|2022-01-26 12:30:00|8347.2|8346.3|8348.1|8347.2|8349|8348.1|8347|8346.1|216
1643200500000|2022-01-26 12:35:00|8348|8347.1|8347.6|8346.7|8348.5|8347.6|8346.9|8346|288
1643200800000|2022-01-26 12:40:00|8347.5|8346.6|8348.2|8347.3|8349.1|8348.2|8347.1|8346.2|246
1643201100000|2022-01-26 12:45:00|8348.1|8347.2|8350.8|8349.9|8351|8350|8347.3|8346.4|359
1643201400000|2022-01-26 12:50:00|8350.9|8350|8347.6|8346.7|8350.9|8350|8346.9|8346|275
1643201700000|2022-01-26 12:55:00|8347.5|8346.6|8343.8|8342.9|8347.5|8346.6|8343.4|8342.5|429
1643202000000|2022-01-26 13:00:00|8343.9|8343|8343.8|8342.9|8346.2|8345.1|8342.9|8342|455
1643202300000|2022-01-26 13:05:00|8343.9|8343|8345.7|8344.8|8346.8|8345.8|8343.3|8342.4|423
1643202600000|2022-01-26 13:10:00|8345.5|8344.6|8346|8345.1|8347|8346.1|8345.3|8344.4|390
1643202900000|2022-01-26 13:15:00|8345.9|8345|8347.4|8346.5|8347.7|8346.8|8344.9|8344|439
1643203200000|2022-01-26 13:20:00|8347.3|8346.4|8347.8|8346.9|8349.1|8348.2|8346.3|8345.4|381
1643203500000|2022-01-26 13:25:00|8347.7|8346.8|8349.2|8347.7|8349.5|8348.6|8346.8|8345.9|434
1643203800000|2022-01-26 13:30:00|8349.5|8348|8348.9|8348|8350|8348.9|8346.6|8345.7|410
1643204100000|2022-01-26 13:35:00|8349|8348.1|8348.7|8347.8|8349.8|8348.9|8348.4|8347.3|307
1643204400000|2022-01-26 13:40:00|8348.8|8347.9|8349.1|8348.2|8349.3|8348.4|8347.3|8346.3|326
1643204700000|2022-01-26 13:45:00|8349.2|8348.3|8348.3|8347.4|8349.7|8348.8|8348.2|8347.3|449
1643205000000|2022-01-26 13:50:00|8348.4|8347.5|8350.1|8349.2|8350.3|8349.4|8347.2|8346.3|408
1643205300000|2022-01-26 13:55:00|8350|8349.1|8352.5|8351.6|8352.8|8351.8|8347.8|8346.9|631
1643205600000|2022-01-26 14:00:00|8352.6|8351.7|8356.2|8355.3|8356.5|8355.6|8352.6|8351.4|537
1643205900000|2022-01-26 14:05:00|8356.3|8355.4|8357.9|8357|8358.1|8357.2|8356|8355|421
1643206200000|2022-01-26 14:10:00|8357.7|8356.8|8359|8358.1|8359.8|8358.9|8357.7|8356.5|329
1643206500000|2022-01-26 14:15:00|8358.9|8358|8356.8|8355.9|8359.2|8358.3|8356.6|8355.7|462
1643206800000|2022-01-26 14:20:00|8356.9|8356|8359.1|8358.2|8360.4|8359.5|8356.4|8355.5|448
1643207100000|2022-01-26 14:25:00|8359.2|8358.3|8358|8357.1|8360.4|8359.5|8357.7|8356.8|440
1643207400000|2022-01-26 14:30:00|8357.6|8356.7|8359.7|8358.8|8360.5|8359.6|8357.2|8356.3|440
1643207700000|2022-01-26 14:35:00|8359.6|8358.7|8367.2|8366.3|8367.7|8366.8|8359.3|8358.4|491
1643208000000|2022-01-26 14:40:00|8367.3|8366.4|8362.7|8361.8|8368.4|8367.5|8362.3|8361.4|644
1643208300000|2022-01-26 14:45:00|8362.5|8361.6|8360|8359.1|8362.6|8361.7|8359|8358.1|671
1643208600000|2022-01-26 14:50:00|8360.1|8359.2|8359.2|8358.3|8361.5|8360.6|8357.6|8356.7|685
1643208900000|2022-01-26 14:55:00|8359.3|8358.4|8356.6|8355.1|8360.3|8359.4|8356.4|8354.9|665
1643209200000|2022-01-26 15:00:00|8356.7|8355.2|8355.5|8354.6|8359.5|8358.4|8355|8354.1|967
1643209500000|2022-01-26 15:05:00|8355.4|8354.5|8361.3|8360.4|8361.5|8360.6|8355.1|8354.1|685
1643209800000|2022-01-26 15:10:00|8361.4|8360.5|8362.9|8362|8364.9|8364|8361.4|8360.5|625
1643210100000|2022-01-26 15:15:00|8362.8|8361.9|8358.5|8357.6|8363.5|8362.6|8358|8357.1|640
1643210400000|2022-01-26 15:20:00|8358.6|8357.7|8357.4|8356.5|8359.1|8358.2|8355.6|8354.7|584
1643210700000|2022-01-26 15:25:00|8357.3|8356.4|8360.1|8359.2|8360.8|8359.9|8357.2|8356.3|641
1643211000000|2022-01-26 15:30:00|8360.2|8359.3|8355.1|8354.2|8361|8360.1|8355.1|8354.2|557
1643211300000|2022-01-26 15:35:00|8355.2|8354.3|8354.2|8353.3|8356|8355.1|8352.3|8351.4|542
1643211600000|2022-01-26 15:40:00|8354.1|8353.2|8354.7|8353.8|8356.2|8355|8352.8|8351.9|587
1643211900000|2022-01-26 15:45:00|8354.8|8353.9|8352.8|8351.9|8356|8355.1|8351.9|8351|579
1643212200000|2022-01-26 15:50:00|8352.7|8351.8|8352.1|8351.2|8356.4|8355.5|8352.1|8351.1|575
1643212500000|2022-01-26 15:55:00|8352|8351.1|8350.3|8349.4|8352.5|8351.6|8349.9|8349|625
1643212800000|2022-01-26 16:00:00|8350.4|8349.5|8350.4|8349.5|8353.4|8352.1|8350.1|8349.1|621
1643213100000|2022-01-26 16:05:00|8350.2|8349.3|8349.3|8348.4|8350.8|8349.9|8349.1|8348.2|526
1643213400000|2022-01-26 16:10:00|8349.4|8348.5|8349.2|8348.3|8350|8349.1|8347.4|8346.5|513
1643213700000|2022-01-26 16:15:00|8349.1|8348.2|8349.7|8348.8|8350.5|8349.6|8347.8|8346.8|469
1643214000000|2022-01-26 16:20:00|8349.6|8348.7|8348.1|8347.2|8349.8|8348.9|8346.4|8345.5|371
1643214300000|2022-01-26 16:25:00|8348.2|8347.3|8348.1|8347.2|8348.8|8347.9|8346.7|8345.8|366
1643214600000|2022-01-26 16:30:00|8348|8347.1|8348.5|8347.6|8348.7|8347.8|8346.7|8345.8|428
1643214900000|2022-01-26 16:35:00|8348.4|8347.5|8347.9|8347|8349.9|8349|8347.7|8346.8|391
1643215200000|2022-01-26 16:40:00|8347.8|8346.9|8346.7|8345.8|8348.5|8347.4|8346.4|8345.5|307
1643215500000|2022-01-26 16:45:00|8346.8|8345.9|8349.1|8348.2|8349.2|8348.3|8346.7|8345.8|276
1643215800000|2022-01-26 16:50:00|8349|8348.1|8347.9|8346.4|8350.8|8349.9|8347.6|8346.3|300
1643216100000|2022-01-26 16:55:00|8347.8|8346.3|8345.2|8344.3|8347.9|8346.5|8345.1|8344.2|396
1643216400000|2022-01-26 17:00:00|8345.1|8344.2|8346|8345.1|8347.1|8346.2|8345|8344.1|415
1643216700000|2022-01-26 17:05:00|8346.2|8345.3|8345.8|8344.9|8347.7|8346.8|8345.8|8344.9|324
1643217000000|2022-01-26 17:10:00|8345.9|8345|8346.1|8345.2|8346.5|8345.6|8345.1|8344|360
1643217300000|2022-01-26 17:15:00|8346.3|8345.4|8346|8345.1|8346.7|8345.8|8345.3|8344.2|370
1643217600000|2022-01-26 17:20:00|8346.1|8345.2|8347.9|8347|8348.3|8347.2|8345.6|8344.7|345
1643217900000|2022-01-26 17:25:00|8347.8|8346.9|8348.6|8347.7|8349|8348.1|8347.2|8346.3|291
1643218200000|2022-01-26 17:30:00|8348.5|8347.6|8348.1|8347.2|8349.6|8348.7|8347.6|8346.7|224
1643218500000|2022-01-26 17:35:00|8348|8347.1|8349|8348.1|8349.9|8348.8|8348|8347|294
1643218800000|2022-01-26 17:40:00|8348.9|8348|8348.6|8347.7|8349.3|8348.4|8348.3|8347.2|231
1643219100000|2022-01-26 17:45:00|8348.5|8347.6|8349.5|8348.6|8350.2|8349.3|8348.3|8347.3|257
1643219400000|2022-01-26 17:50:00|8349.4|8348.5|8349.2|8348.3|8349.6|8348.6|8348.5|8347.6|172
1643219700000|2022-01-26 17:55:00|8349.3|8348.4|8348.2|8347.3|8349.8|8348.6|8348.2|8347.3|162
1643220000000|2022-01-26 18:00:00|8348|8347.1|8352.7|8351.8|8353.5|8352.4|8348|8347.1|332
1643220300000|2022-01-26 18:05:00|8352.6|8351.7|8353.4|8352.5|8354|8353.1|8352.6|8351.7|220
1643220600000|2022-01-26 18:10:00|8353.5|8352.6|8353.5|8352.6|8353.8|8352.9|8352.9|8352|196
1643220900000|2022-01-26 18:15:00|8353.6|8352.7|8354.6|8353.7|8355.1|8354.2|8352.8|8351.9|151
1643221200000|2022-01-26 18:20:00|8354.7|8353.8|8356.4|8355.5|8356.9|8356|8354.7|8353.8|266
1643221500000|2022-01-26 18:25:00|8356.5|8355.6|8356.2|8355.3|8357|8356.1|8356|8355|194
1643221800000|2022-01-26 18:30:00|8356.3|8355.4|8357.3|8356.4|8357.7|8356.8|8355.8|8354.9|273
1643222100000|2022-01-26 18:35:00|8357.1|8356.2|8358.1|8357.2|8358.2|8357.2|8356.7|8355.8|248
1643222400000|2022-01-26 18:40:00|8358|8357.1|8358.7|8357.8|8359.2|8358.3|8356.2|8355.3|308
1643222700000|2022-01-26 18:45:00|8358.8|8357.9|8356.8|8355.9|8359.3|8358.3|8356.7|8355.5|343
1643223000000|2022-01-26 18:50:00|8356.9|8356|8357.7|8356.8|8358.7|8357.4|8356.8|8355.9|317
1643223300000|2022-01-26 18:55:00|8357.9|8357|8356.6|8353.2|8365.6|8358.7|8356.2|8350|531
1643223600000|2022-01-26 19:00:00|8356.3|8353.8|8353.9|8352.4|8361.8|8357.5|8350.7|8347.4|1135
1643223900000|2022-01-26 19:05:00|8354.2|8352.7|8354.6|8353.1|8354.8|8353.3|8351.3|8349.8|1077
1643224200000|2022-01-26 19:10:00|8354.5|8353|8359.2|8358.3|8360.6|8359.1|8354|8352.5|912
1643224500000|2022-01-26 19:15:00|8359.3|8358.4|8356|8355.1|8359.8|8358.7|8355.6|8354.5|844
1643224800000|2022-01-26 19:20:00|8355.9|8355|8356.4|8355.5|8357.9|8356.9|8355.6|8354.3|618
1643225100000|2022-01-26 19:25:00|8356.3|8355.4|8354.3|8353.4|8356.5|8355.5|8353.7|8352.5|725
1643225400000|2022-01-26 19:30:00|8354.2|8353.3|8358.4|8356.9|8358.5|8357.5|8353.2|8351.9|1152
1643225700000|2022-01-26 19:35:00|8358.3|8356.8|8356.9|8356|8362.3|8360.8|8356.7|8355.2|1468
1643226000000|2022-01-26 19:40:00|8357.2|8355.7|8358|8357.1|8359.1|8358|8355.5|8354|1399
1643226300000|2022-01-26 19:45:00|8357.9|8357|8357|8355.5|8359.1|8357.9|8356.3|8355|1344
1643226600000|2022-01-26 19:50:00|8356.9|8355.4|8355.4|8353.9|8358.2|8356.7|8353.9|8352.4|1213
1643226900000|2022-01-26 19:55:00|8355.6|8354.1|8358.4|8356.9|8358.6|8357.5|8355.5|8354|1219
1643227200000|2022-01-26 20:00:00|8358.5|8357|8360.8|8359.3|8362.2|8360.7|8357|8355.7|1259
1643227500000|2022-01-26 20:05:00|8360.7|8359.2|8361.7|8360.8|8362.5|8361.3|8359|8357.6|1127
1643227800000|2022-01-26 20:10:00|8361.8|8360.9|8358.4|8356.9|8362.2|8361.1|8357.3|8355.8|1122
1643228100000|2022-01-26 20:15:00|8358.3|8356.8|8358.6|8357.1|8359.9|8358.4|8357.2|8355.7|1024
1643228400000|2022-01-26 20:20:00|8358.7|8357.2|8358.4|8356.9|8360.2|8359.1|8357|8355.5|942
1643228700000|2022-01-26 20:25:00|8358.3|8356.8|8354.5|8353|8359.5|8358.1|8353.9|8352.9|919
1643229000000|2022-01-26 20:30:00|8354.6|8353.1|8355|8353.5|8355.5|8354.3|8351.6|8350.1|968
1643229300000|2022-01-26 20:35:00|8354.7|8353.8|8355.1|8353.6|8355.8|8354.7|8352.2|8350.9|896
1643229600000|2022-01-26 20:40:00|8355|8353.5|8352.6|8351.1|8355.6|8354.4|8351.9|8350.7|895
1643229900000|2022-01-26 20:45:00|8352.3|8351.4|8352.8|8351.9|8354|8352.9|8351.6|8350.4|842
1643230200000|2022-01-26 20:50:00|8352.7|8351.8|8351.4|8349.9|8354.3|8353.1|8350.8|8349.5|890
1643230500000|2022-01-26 20:55:00|8351.5|8350|8350.8|8349.3|8352.1|8350.9|8350.4|8349.2|756
1643230800000|2022-01-26 21:00:00|8351.1|8349.6|8350|8348.5|8351.7|8350.2|8349.3|8347.9|430
1643231100000|2022-01-26 21:05:00|8349.9|8348.4|8351.4|8349.9|8352.3|8351.1|8349.4|8348.1|394
1643231400000|2022-01-26 21:10:00|8351.2|8349.7|8351.5|8350|8352.5|8351.3|8351|8349.7|363
1643231700000|2022-01-26 21:15:00|8351.4|8349.9|8350.7|8349.2|8352.8|8351.5|8350.4|8349.2|263
1643232000000|2022-01-26 21:20:00|8350.8|8349.3|8350.7|8349.2|8351.2|8349.8|8350.1|8348.9|250
1643232300000|2022-01-26 21:25:00|8350.8|8349.3|8349.6|8348.1|8351.1|8349.8|8349.3|8348|282
1643232600000|2022-01-26 21:30:00|8349.5|8348|8350.5|8349|8351|8349.5|8348.9|8347.5|230
1643232900000|2022-01-26 21:35:00|8350.6|8349.1|8354.6|8353.1|8354.6|8353.3|8350.1|8348.6|224
1643233200000|2022-01-26 21:40:00|8354.5|8353|8351.4|8349.9|8354.5|8353|8351.4|8349.9|224
1643233500000|2022-01-26 21:45:00|8351.8|8350.3|8349|8347.5|8352.1|8350.6|8348.3|8347.1|388
1643233800000|2022-01-26 21:50:00|8348.9|8347.4|8350.5|8349|8351.7|8349|8348.5|8346.1|750
1643234100000|2022-01-26 21:55:00|8350.6|8349.1|8350.5|8347.4|8352.5|8349.1|8348.6|8346.2|700
1643234400000|2022-01-26 22:00:00|8351.3|8346.5|8356.5|8345.5|8358.8|8347.8|8351.3|8345.3|72
1643234700000|2022-01-26 22:05:00|8356.4|8345.4|8355.6|8344.6|8357.9|8346.9|8354.1|8343.1|139
1643235000000|2022-01-26 22:10:00|8353.9|8342.9|8355.5|8344.5|8356.7|8345.7|8353.9|8342.9|249
1643235300000|2022-01-26 22:15:00|8355.8|8344.8|8354|8343.3|8355.8|8345.4|8353.6|8342.6|576
1643235600000|2022-01-26 22:20:00|8353.9|8343.2|8356.3|8345.3|8357.1|8346.1|8352.9|8343.1|280
1643235900000|2022-01-26 22:25:00|8356.6|8345.6|8354.1|8345.7|8357.2|8346.7|8353.8|8343.8|204
1643236200000|2022-01-26 22:30:00|8354.4|8345.2|8353.7|8346.8|8356.1|8347.2|8353|8343.7|555
1643236500000|2022-01-26 22:35:00|8354.2|8346.4|8353.7|8347.5|8356.1|8347.7|8353.5|8345|597
1643236800000|2022-01-26 22:40:00|8353.6|8347.8|8355.7|8346.8|8358.2|8348.6|8353.5|8345.1|299
1643237100000|2022-01-26 22:45:00|8355.3|8346.4|8355|8346.2|8357|8347.3|8353.5|8344.1|298
1643237400000|2022-01-26 22:50:00|8354.7|8346|8355.7|8346.1|8356.7|8347.1|8353.4|8345.6|332
1643237700000|2022-01-26 22:55:00|8355.6|8346.2|8354.2|8345.6|8356.7|8347.4|8354.2|8344.4|470
1643238000000|2022-01-26 23:00:00|8354.7|8345|8351.5|8349.3|8355.8|8349.8|8349.3|8344.7|716
1643238300000|2022-01-26 23:05:00|8351.7|8349.2|8347.7|8346.2|8352.5|8350.1|8347.4|8345.4|346
1643238600000|2022-01-26 23:10:00|8347.6|8346.1|8347.5|8346|8349.6|8347.2|8347.4|8345.4|352
1643238900000|2022-01-26 23:15:00|8347.9|8345.6|8347.1|8345.6|8348.3|8346.8|8346.8|8345.3|262
1643239200000|2022-01-26 23:20:00|8347.2|8345.7|8347.1|8345.6|8347.6|8346.1|8346.5|8345|168
1643239500000|2022-01-26 23:25:00|8347.2|8345.7|8347.2|8345.7|8347.6|8346.1|8346.6|8345.1|204
1643239800000|2022-01-26 23:30:00|8347.4|8345.9|8347.3|8345.8|8347.8|8346.3|8346.2|8344.7|214
1643240100000|2022-01-26 23:35:00|8347.4|8345.9|8348.2|8346.7|8348.6|8347.1|8347.3|8345.8|255
1643240400000|2022-01-26 23:40:00|8348.1|8346.6|8347.9|8346.4|8348.4|8346.9|8347.6|8346.1|164
1643240700000|2022-01-26 23:45:00|8347.8|8346.3|8347.4|8345.9|8347.9|8346.4|8346.7|8345.2|184
1643241000000|2022-01-26 23:50:00|8347.5|8346|8347|8345.5|8347.5|8346|8346.9|8345.4|92
1643241300000|2022-01-26 23:55:00|8347.1|8345.6|8347.4|8345.9|8347.6|8346.1|8346.7|8345.2|125
1643241600000|2022-01-27 00:00:00|8347.6|8346.1|8348.3|8346.8|8349.4|8348.1|8347|8345.5|352
1643241900000|2022-01-27 00:05:00|8347.9|8347|8349.1|8347.6|8350.2|8348.9|8347.5|8346.3|298
1643242200000|2022-01-27 00:10:00|8349.4|8347.9|8349.6|8348.1|8349.8|8348.3|8348.1|8346.6|255
1643242500000|2022-01-27 00:15:00|8349.7|8348.2|8349.4|8347.9|8350.8|8349.3|8349.1|8347.8|251
1643242800000|2022-01-27 00:20:00|8349.3|8347.8|8348.5|8347|8350.1|8348.6|8348.5|8347|349
1643243100000|2022-01-27 00:25:00|8348.4|8346.9|8349.2|8347.7|8349.4|8348.1|8347.9|8346.6|271
1643243400000|2022-01-27 00:30:00|8349.3|8347.8|8349.3|8347.8|8351.2|8349.9|8349.2|8347.7|347
1643243700000|2022-01-27 00:35:00|8349.4|8347.9|8349|8347.5|8349.8|8348.6|8348.6|8347.3|287
1643244000000|2022-01-27 00:40:00|8348.5|8347.6|8348.7|8347.8|8350|8348.7|8348.3|8347.1|279
1643244300000|2022-01-27 00:45:00|8349|8347.5|8350.3|8348.8|8350.4|8349.1|8348.9|8347.4|226
1643244600000|2022-01-27 00:50:00|8350.2|8348.7|8351.9|8350.4|8352.3|8350.8|8349.2|8347.8|386
1643244900000|2022-01-27 00:55:00|8352.1|8350.6|8352.5|8351|8352.7|8351.5|8350.5|8349.2|384
1643245200000|2022-01-27 01:00:00|8352.6|8351.1|8353.6|8352.7|8354.2|8353.1|8351.9|8350.6|416
1643245500000|2022-01-27 01:05:00|8353.5|8352.6|8353.3|8352.4|8354.7|8353.5|8352.6|8351.4|281
1643245800000|2022-01-27 01:10:00|8353.2|8352.3|8352.9|8352|8354|8352.8|8351.7|8350.5|500
1643246100000|2022-01-27 01:15:00|8353.3|8351.8|8353.3|8352.4|8354.4|8353.3|8352.7|8351.2|551
1643246400000|2022-01-27 01:20:00|8353.2|8352.3|8354.1|8352.6|8355.4|8354.4|8352.9|8351.7|495
1643246700000|2022-01-27 01:25:00|8354|8353.1|8353.3|8351.8|8354.5|8353.4|8352.2|8350.9|458
1643247000000|2022-01-27 01:30:00|8353.2|8351.7|8351.2|8349.7|8353.7|8352.4|8350.9|8349.7|415
1643247300000|2022-01-27 01:35:00|8350.9|8350|8350.3|8349.4|8351.8|8350.6|8349.7|8348.7|437
1643247600000|2022-01-27 01:40:00|8350.5|8349|8350.7|8349.2|8350.7|8349.6|8349.6|8348.4|342
1643247900000|2022-01-27 01:45:00|8350.4|8349.5|8350|8349.1|8351.3|8350.1|8349.6|8348.4|314
1643248200000|2022-01-27 01:50:00|8350.1|8349.2|8350.9|8349.4|8351.1|8349.9|8349.4|8348.2|285
1643248500000|2022-01-27 01:55:00|8350.8|8349.3|8351.9|8350.4|8352.4|8351.1|8350.2|8349|303
1643248800000|2022-01-27 02:00:00|8351.8|8350.3|8353|8352.1|8354.6|8353.4|8351.8|8350.3|405
1643249100000|2022-01-27 02:05:00|8352.9|8352|8353.1|8352.2|8353.6|8352.4|8352|8350.7|430
1643249400000|2022-01-27 02:10:00|8353|8352.1|8353.2|8351.7|8354.2|8352.9|8352.4|8351.5|391
1643249700000|2022-01-27 02:15:00|8353.1|8351.6|8354.5|8353|8354.9|8353.8|8352.4|8351.2|345
1643250000000|2022-01-27 02:20:00|8354.3|8353.4|8353.6|8352.7|8354.7|8353.6|8353.2|8352.1|307
1643250300000|2022-01-27 02:25:00|8353.5|8352.6|8354|8353.1|8354.8|8353.8|8353.3|8352.2|289
1643250600000|2022-01-27 02:30:00|8354.1|8353.2|8354.6|8353.7|8355.3|8354|8353.4|8352.3|256
1643250900000|2022-01-27 02:35:00|8354.9|8353.4|8353.7|8352.8|8355.2|8354.2|8353.3|8352|262
1643251200000|2022-01-27 02:40:00|8353.8|8352.9|8352.2|8351.3|8354.5|8353.4|8351.6|8350.7|364
1643251500000|2022-01-27 02:45:00|8352.3|8351.4|8351.8|8350.9|8352.8|8351.6|8351|8349.8|342
1643251800000|2022-01-27 02:50:00|8352.2|8350.7|8352.6|8351.7|8353.7|8352.8|8351.2|8349.9|299
1643252100000|2022-01-27 02:55:00|8352.7|8351.8|8352.5|8351.6|8353.5|8352.4|8351.9|8350.9|228
1643252400000|2022-01-27 03:00:00|8352.6|8351.7|8353.6|8352.7|8353.7|8352.8|8352.6|8351.5|272
1643252700000|2022-01-27 03:05:00|8353.5|8352.6|8353|8352.1|8354.2|8353.3|8352.8|8351.7|327
1643253000000|2022-01-27 03:10:00|8352.9|8352|8353|8352.1|8353.7|8352.7|8352.7|8351.5|310
1643253300000|2022-01-27 03:15:00|8352.9|8352|8352.2|8351.3|8353.7|8352.5|8352.2|8351.1|295
1643253600000|2022-01-27 03:20:00|8352.3|8351.4|8352.4|8350.9|8352.8|8351.8|8351.5|8350.4|295
1643253900000|2022-01-27 03:25:00|8352.5|8351|8351.8|8350.9|8352.9|8351.7|8351.1|8350|302
1643254200000|2022-01-27 03:30:00|8351.9|8351|8352.9|8352|8353.1|8352|8351.6|8350.5|337
1643254500000|2022-01-27 03:35:00|8352.8|8351.9|8352.1|8351.2|8353.1|8352.1|8351.4|8350.2|302
1643254800000|2022-01-27 03:40:00|8352|8351.1|8353.6|8352.1|8354|8352.9|8352|8351.1|445
1643255100000|2022-01-27 03:45:00|8353.5|8352|8352.7|8351.8|8354.2|8353|8352.4|8351.4|462
1643255400000|2022-01-27 03:50:00|8352.8|8351.9|8352.5|8351.6|8353.5|8352|8352.2|8351.1|278
1643255700000|2022-01-27 03:55:00|8352.6|8351.7|8352|8350.5|8353.2|8352|8351.4|8350.1|314
1643256000000|2022-01-27 04:00:00|8352.1|8350.6|8353.3|8352.4|8354.2|8353|8351.9|8350.4|281
1643256300000|2022-01-27 04:05:00|8353.4|8352.5|8352.4|8351.5|8353.6|8352.7|8352.3|8351|363
1643256600000|2022-01-27 04:10:00|8352.3|8351.4|8353.6|8352.7|8354.1|8353.1|8352.3|8351.4|230
1643256900000|2022-01-27 04:15:00|8353.7|8352.8|8353.5|8352.6|8354.5|8353.3|8353.1|8351.9|182
1643257200000|2022-01-27 04:20:00|8353.3|8352.4|8353.9|8352.4|8354.5|8353.3|8353|8351.8|207
1643257500000|2022-01-27 04:25:00|8353.6|8352.7|8352.9|8352|8353.9|8352.8|8352.4|8351.2|297
1643257800000|2022-01-27 04:30:00|8352.8|8351.9|8352.5|8351.6|8353.3|8352.1|8352.1|8350.8|181
1643258100000|2022-01-27 04:35:00|8352.4|8351.5|8353|8352.1|8353.6|8352.5|8352.4|8351.3|239
1643258400000|2022-01-27 04:40:00|8353.1|8352.2|8354.4|8352.9|8355.5|8354.4|8353|8351.8|321
1643258700000|2022-01-27 04:45:00|8354.3|8352.8|8354|8352.5|8354.6|8353.5|8352.5|8351.4|315
1643259000000|2022-01-27 04:50:00|8354.1|8352.6|8354.8|8353.3|8354.9|8353.6|8353.4|8351.9|212
1643259300000|2022-01-27 04:55:00|8354.9|8353.4|8354|8352.5|8354.9|8353.4|8353.7|8352.5|268
1643259600000|2022-01-27 05:00:00|8354.1|8352.6|8352.8|8351.3|8354.2|8352.9|8352.3|8351.2|253
1643259900000|2022-01-27 05:05:00|8352.6|8351.7|8352.7|8351.8|8353.3|8352|8351.9|8350.8|245
1643260200000|2022-01-27 05:10:00|8352.6|8351.7|8351|8350.1|8353|8351.8|8351|8349.9|237
1643260500000|2022-01-27 05:15:00|8351.1|8350.2|8351.1|8350.2|8352.5|8351.2|8350.7|8349.8|389
1643260800000|2022-01-27 05:20:00|8351|8350.1|8351.6|8350.1|8352.2|8351|8350.5|8349.4|370
1643261100000|2022-01-27 05:25:00|8351.7|8350.2|8351.3|8349.8|8352.1|8350.8|8350.2|8349.1|317
1643261400000|2022-01-27 05:30:00|8351.2|8349.7|8351.7|8350.8|8352.4|8351.1|8350.7|8349.6|290
1643261700000|2022-01-27 05:35:00|8351.6|8350.7|8352.4|8351.5|8353.3|8352.2|8351.6|8350.7|239
1643262000000|2022-01-27 05:40:00|8352.3|8351.4|8352.1|8350.6|8353.4|8352.2|8351.5|8350.3|285
1643262300000|2022-01-27 05:45:00|8352.2|8350.7|8351.7|8350.2|8352.5|8351.2|8351.2|8349.9|217
1643262600000|2022-01-27 05:50:00|8351.8|8350.3|8351.2|8350.3|8352.1|8351|8350.7|8349.6|262
1643262900000|2022-01-27 05:55:00|8351.1|8350.2|8353.4|8352.5|8354.2|8352.9|8351.1|8350|340
1643263200000|2022-01-27 06:00:00|8353.2|8352.3|8352.1|8350.6|8353.8|8352.6|8351.7|8350.5|307
1643263500000|2022-01-27 06:05:00|8352|8350.5|8352.2|8350.7|8352.2|8351|8350.6|8349.6|324
1643263800000|2022-01-27 06:10:00|8352|8350.5|8351.3|8349.8|8352.1|8350.7|8350.5|8349.2|312
1643264100000|2022-01-27 06:15:00|8351.2|8349.7|8354.4|8353.5|8355.3|8354.1|8351.2|8349.7|379
1643264400000|2022-01-27 06:20:00|8354.6|8353.7|8356.1|8355.2|8356.4|8355.3|8354.4|8353.5|318
1643264700000|2022-01-27 06:25:00|8356.3|8355.4|8357.6|8356.7|8358.4|8357|8356.2|8355.1|377
1643265000000|2022-01-27 06:30:00|8357.7|8356.8|8357|8356.1|8358.2|8357.1|8356.3|8355.3|300
1643265300000|2022-01-27 06:35:00|8357.1|8356.2|8356.2|8355.3|8357.5|8356.4|8355.9|8354.9|270
1643265600000|2022-01-27 06:40:00|8356.3|8355.4|8358|8356.5|8358.3|8357.4|8355.9|8354.8|336
1643265900000|2022-01-27 06:45:00|8358.1|8356.6|8358.3|8357.4|8358.3|8357.4|8355.9|8354.9|363
1643266200000|2022-01-27 06:50:00|8358.2|8357.3|8356.4|8355.5|8358.2|8357.3|8356.2|8355.3|373
1643266500000|2022-01-27 06:55:00|8356.3|8355.4|8356|8354.5|8357|8356.1|8355.1|8353.9|383
1643266800000|2022-01-27 07:00:00|8355.8|8354.3|8353.5|8352.6|8356.4|8354.9|8353.5|8352.3|397
1643267100000|2022-01-27 07:05:00|8353.6|8352.7|8354.3|8353.4|8354.5|8353.6|8351.9|8351|392
1643267400000|2022-01-27 07:10:00|8354.2|8353.3|8355|8354.1|8355.4|8354.3|8353.3|8352.2|389
1643267700000|2022-01-27 07:15:00|8355.1|8354.2|8353.6|8352.7|8355.7|8354.8|8353.5|8352.5|371
1643268000000|2022-01-27 07:20:00|8353.5|8352.6|8354.5|8353.6|8355.5|8354.4|8352.6|8351.6|508
1643268300000|2022-01-27 07:25:00|8354.6|8353.7|8352.6|8351.7|8354.9|8354|8351.3|8350.4|583
1643268600000|2022-01-27 07:30:00|8352.7|8351.8|8353.5|8352.6|8354.7|8353.6|8352.2|8351.2|490
1643268900000|2022-01-27 07:35:00|8353.6|8352.7|8352.3|8351.4|8354.7|8353.5|8351.6|8350.7|551
1643269200000|2022-01-27 07:40:00|8352.2|8351.3|8350.5|8349.6|8352.8|8351.6|8349.3|8348.4|459
1643269500000|2022-01-27 07:45:00|8350.4|8349.5|8351|8350.1|8353.2|8352.3|8350.4|8349.5|511
1643269800000|2022-01-27 07:50:00|8350.9|8350|8350.8|8349.9|8352.5|8351.4|8349.8|8348.9|467
1643270100000|2022-01-27 07:55:00|8350.7|8349.8|8349.1|8348.2|8351.9|8350.6|8348.3|8347.2|644
1643270400000|2022-01-27 08:00:00|8349.5|8348.6|8350.2|8349.3|8351.5|8350.6|8348.2|8347.3|701
1643270700000|2022-01-27 08:05:00|8350.1|8349.2|8350.9|8350|8352.2|8351|8349.4|8348.5|731
1643271000000|2022-01-27 08:10:00|8351.3|8349.8|8349.9|8349|8352.6|8351.7|8348.3|8347.4|681
1643271300000|2022-01-27 08:15:00|8350|8349.1|8348.5|8347.6|8351.2|8350.3|8348.1|8347.2|667
1643271600000|2022-01-27 08:20:00|8348.4|8347.5|8351.8|8350.9|8352.5|8351.6|8348.4|8347.5|575
1643271900000|2022-01-27 08:25:00|8351.9|8351|8349.8|8348.9|8352.7|8351.8|8349.1|8348.2|617
1643272200000|2022-01-27 08:30:00|8349.6|8348.7|8349.5|8348.6|8351.6|8350.5|8347.6|8346.7|624
1643272500000|2022-01-27 08:35:00|8349.6|8348.7|8348.2|8347.3|8349.9|8349|8345.9|8345|573
1643272800000|2022-01-27 08:40:00|8348.3|8347.4|8344.7|8343.8|8349.1|8348.2|8344.5|8343.4|651
1643273100000|2022-01-27 08:45:00|8344.6|8343.7|8340.4|8339.5|8345.2|8344.3|8340.2|8339.2|632
1643273400000|2022-01-27 08:50:00|8340.5|8339.6|8338.6|8337.7|8340.8|8339.9|8338|8337.1|497
1643273700000|2022-01-27 08:55:00|8338.7|8337.8|8340.2|8339.3|8341.2|8340.3|8338.1|8337.2|561
1643274000000|2022-01-27 09:00:00|8340.6|8339.1|8341.2|8340.3|8341.6|8340.7|8338.2|8337.2|504
1643274300000|2022-01-27 09:05:00|8341.1|8340.2|8342.7|8341.8|8342.9|8341.9|8339.9|8338.9|463
1643274600000|2022-01-27 09:10:00|8342.8|8341.9|8342.1|8341.2|8343.7|8342.6|8341.5|8340.6|428
1643274900000|2022-01-27 09:15:00|8342|8341.1|8345.2|8344.3|8345.8|8344.9|8341.5|8340.6|451
1643275200000|2022-01-27 09:20:00|8345.1|8344.2|8344.6|8343.7|8346.9|8346|8344.3|8343.4|485
1643275500000|2022-01-27 09:25:00|8344.5|8343.6|8343.4|8342.5|8344.8|8343.9|8342.9|8342|414
1643275800000|2022-01-27 09:30:00|8343.5|8342.6|8342.6|8341.7|8345.4|8344.5|8342.5|8341.6|525
1643276100000|2022-01-27 09:35:00|8342.5|8341.6|8340|8339.1|8342.9|8342|8340|8338.9|548
1643276400000|2022-01-27 09:40:00|8340.1|8339.2|8340.7|8339.8|8340.8|8339.9|8338.8|8337.9|475
1643276700000|2022-01-27 09:45:00|8340.6|8339.7|8339.8|8338.9|8342.1|8341.2|8339.5|8338.4|515
1643277000000|2022-01-27 09:50:00|8339.9|8339|8341.3|8340.4|8341.9|8341|8339.6|8338.5|459
1643277300000|2022-01-27 09:55:00|8341.4|8340.5|8339.8|8338.3|8341.4|8340.5|8339.2|8337.9|599
1643277600000|2022-01-27 10:00:00|8339.7|8338.2|8340.5|8339.6|8340.7|8339.8|8338|8337.1|484
1643277900000|2022-01-27 10:05:00|8340.6|8339.7|8340.3|8339.4|8342.1|8341.2|8339.9|8338.9|527
1643278200000|2022-01-27 10:10:00|8340.2|8339.3|8338.2|8337.3|8340.3|8339.3|8337.4|8336.5|486
1643278500000|2022-01-27 10:15:00|8338.1|8337.2|8338.6|8337.7|8338.7|8337.8|8335|8334.1|511
1643278800000|2022-01-27 10:20:00|8338.5|8337.6|8340|8339.1|8340.1|8339.2|8337.1|8336.2|466
1643279100000|2022-01-27 10:25:00|8339.9|8339|8339.8|8338.9|8340.5|8339.5|8337.9|8337|411
1643279400000|2022-01-27 10:30:00|8339.7|8338.8|8340.4|8339.5|8340.7|8339.8|8339|8338.1|373
1643279700000|2022-01-27 10:35:00|8340.5|8339.6|8338.5|8337.6|8340.6|8339.7|8336.7|8335.8|506
1643280000000|2022-01-27 10:40:00|8338.6|8337.7|8340.1|8339.2|8341.5|8340.6|8338.3|8337.4|418
1643280300000|2022-01-27 10:45:00|8340.2|8339.3|8341.1|8340.2|8341.2|8340.3|8338.1|8337.2|403
1643280600000|2022-01-27 10:50:00|8341|8340.1|8346.4|8345.5|8346.5|8345.6|8340.4|8339.5|463
1643280900000|2022-01-27 10:55:00|8346.6|8345.7|8345.5|8344.6|8347.1|8346.1|8345.2|8344.2|570
1643281200000|2022-01-27 11:00:00|8345.4|8344.5|8345.9|8345|8345.9|8345|8342.4|8341.5|620
1643281500000|2022-01-27 11:05:00|8345.8|8344.9|8349.1|8347.6|8349.4|8348.4|8345|8343.9|478
1643281800000|2022-01-27 11:10:00|8349|8347.5|8349.5|8348.6|8349.6|8348.7|8347|8346.1|490
1643282100000|2022-01-27 11:15:00|8349.6|8348.7|8347.5|8346.6|8350.6|8349.7|8347.4|8346.5|452
1643282400000|2022-01-27 11:20:00|8347.4|8346.5|8348.3|8347.4|8350.1|8349|8347.4|8346.5|449
1643282700000|2022-01-27 11:25:00|8348.1|8347.2|8349|8348.1|8349.7|8348.7|8347.6|8346.6|462
1643283000000|2022-01-27 11:30:00|8348.9|8348|8349.5|8348.6|8349.7|8348.8|8346.6|8345.7|354
1643283300000|2022-01-27 11:35:00|8349.6|8348.7|8343.7|8342.8|8350.3|8349.4|8342.9|8341.7|775
1643283600000|2022-01-27 11:40:00|8343.8|8342.3|8340.1|8339.2|8345.3|8344.1|8339.4|8338.5|763
1643283900000|2022-01-27 11:45:00|8340.2|8339.3|8344.1|8343.2|8344.3|8343.4|8340.2|8339.3|623
1643284200000|2022-01-27 11:50:00|8344|8343.1|8338.6|8337.7|8344.7|8343.7|8338.3|8337.2|701
1643284500000|2022-01-27 11:55:00|8338.5|8337.6|8336.2|8335.3|8340.6|8339.5|8333.6|8332.7|691
1643284800000|2022-01-27 12:00:00|8336.3|8335.4|8337.1|8336.2|8338.9|8337.9|8335.8|8334.9|656
1643285100000|2022-01-27 12:05:00|8337.2|8336.3|8338.7|8337.8|8339.5|8338.6|8336.4|8335.5|567
1643285400000|2022-01-27 12:10:00|8338.8|8337.9|8338.2|8337.3|8339.5|8338.6|8337|8336.1|522
1643285700000|2022-01-27 12:15:00|8338.5|8337.6|8337.3|8336.4|8338.9|8338|8335.9|8335|457
1643286000000|2022-01-27 12:20:00|8337.2|8336.3|8336.5|8335.6|8337.8|8336.9|8335.6|8334.7|542
1643286300000|2022-01-27 12:25:00|8336.4|8335.5|8333.3|8332.4|8337.2|8336.3|8333.2|8332.3|503
1643286600000|2022-01-27 12:30:00|8333.4|8332.5|8332.1|8331.2|8334.5|8333.6|8331.6|8330.7|504
1643286900000|2022-01-27 12:35:00|8332.3|8331.4|8334.3|8333.4|8334.5|8333.4|8331.8|8330.9|506
1643287200000|2022-01-27 12:40:00|8334.2|8333.3|8334.8|8333.9|8335.3|8334.4|8333.4|8332.5|507
1643287500000|2022-01-27 12:45:00|8334.7|8333.8|8335.6|8334.7|8335.8|8334.9|8332.8|8331.9|540
1643287800000|2022-01-27 12:50:00|8335.5|8334.6|8333|8332.1|8336.3|8335.4|8332.7|8331.8|509
1643288100000|2022-01-27 12:55:00|8333.1|8332.2|8332.6|8331.7|8334.6|8333.7|8330.6|8329.7|594
1643288400000|2022-01-27 13:00:00|8332.7|8331.8|8332.3|8331.4|8333.6|8332.7|8329.3|8328.4|692
1643288700000|2022-01-27 13:05:00|8332.2|8331.3|8332.6|8331.7|8333.6|8332.7|8330.7|8329.8|656
1643289000000|2022-01-27 13:10:00|8332.5|8331.6|8337.7|8336.8|8337.8|8336.9|8332.2|8331.3|672
1643289300000|2022-01-27 13:15:00|8337.9|8337|8337.7|8336.8|8339.3|8338.3|8336.9|8336|615
1643289600000|2022-01-27 13:20:00|8337.5|8336.6|8340.6|8339.7|8342.4|8341.5|8336.7|8335.8|667
1643289900000|2022-01-27 13:25:00|8340.7|8339.8|8350.1|8339.1|8350.8|8344|8340.2|8338|820
1643290200000|2022-01-27 13:30:00|8348.7|8339|8337.7|8336.8|8349.7|8341.6|8336|8334.5|1074
1643290500000|2022-01-27 13:35:00|8337.8|8336.9|8335.9|8335|8339.3|8338.4|8335.5|8334.4|816
1643290800000|2022-01-27 13:40:00|8336|8335.1|8336.4|8335.5|8338.8|8337.9|8334.7|8333.8|793
1643291100000|2022-01-27 13:45:00|8336.3|8335.4|8337.9|8337|8338.8|8337.9|8335.7|8334.8|674
1643291400000|2022-01-27 13:50:00|8337.8|8336.9|8336.1|8335.2|8338.5|8337.6|8335.4|8334.5|745
1643291700000|2022-01-27 13:55:00|8336|8335.1|8333.5|8332.6|8337.4|8336.5|8333|8331.7|858
1643292000000|2022-01-27 14:00:00|8333.4|8332.5|8333.9|8332.4|8337.1|8336|8332.1|8331.2|820
1643292300000|2022-01-27 14:05:00|8333.6|8332.7|8333.1|8332.2|8335.4|8334.5|8332.1|8331.2|748
1643292600000|2022-01-27 14:10:00|8333|8332.1|8332.8|8331.9|8335.8|8334.9|8332.3|8330.9|695
1643292900000|2022-01-27 14:15:00|8332.9|8332|8334.4|8333.5|8334.4|8333.5|8331.5|8330.6|503
1643293200000|2022-01-27 14:20:00|8334.3|8333.4|8335.3|8334.4|8335.4|8334.5|8333.2|8332.3|485
1643293500000|2022-01-27 14:25:00|8335.5|8334.6|8337.3|8336.4|8339.8|8338.9|8335.2|8334.3|589
1643293800000|2022-01-27 14:30:00|8337.2|8336.3|8332.1|8331.2|8337.3|8336.4|8330.8|8329.7|843
1643294100000|2022-01-27 14:35:00|8331.9|8331|8329.2|8328.3|8333|8332.1|8328.7|8327.6|698
1643294400000|2022-01-27 14:40:00|8329.1|8328.2|8326.4|8325.5|8329.6|8328.7|8325.6|8324.6|678
1643294700000|2022-01-27 14:45:00|8326.3|8325.4|8326.1|8325.2|8326.8|8325.8|8325.5|8324.6|494
1643295000000|2022-01-27 14:50:00|8326|8325.1|8327|8326.1|8327.4|8326.5|8325.4|8324.5|440
1643295300000|2022-01-27 14:55:00|8327.1|8326.2|8328.8|8327.3|8328.9|8327.6|8326.9|8326|478
1643295600000|2022-01-27 15:00:00|8329|8327.5|8331.8|8330.9|8332.4|8331.5|8328.2|8327|712
1643295900000|2022-01-27 15:05:00|8331.7|8330.8|8330|8329.1|8332.1|8331.2|8327.5|8326.6|688
1643296200000|2022-01-27 15:10:00|8329.9|8329|8325.4|8324.5|8330.8|8329.9|8325.3|8324.4|586
1643296500000|2022-01-27 15:15:00|8325.5|8324.6|8326.1|8325.2|8326.7|8325.8|8323.4|8322.5|633
1643296800000|2022-01-27 15:20:00|8326|8325.1|8326.4|8325.5|8327.4|8326.5|8324.6|8323.7|513
1643297100000|2022-01-27 15:25:00|8326.2|8325.3|8329.7|8328.8|8329.9|8329|8325.6|8324.7|731
1643297400000|2022-01-27 15:30:00|8329.6|8328.7|8329.1|8328.2|8330.4|8329.5|8326.5|8325.6|727
1643297700000|2022-01-27 15:35:00|8329|8328.1|8328.9|8328|8330.3|8329.4|8327.7|8326.8|769
1643298000000|2022-01-27 15:40:00|8328.8|8327.9|8328.3|8327.4|8330.8|8329.9|8328|8327.1|636
1643298300000|2022-01-27 15:45:00|8328.2|8327.3|8330.2|8329.3|8330.8|8329.9|8327.6|8326.7|715
1643298600000|2022-01-27 15:50:00|8330.3|8329.4|8331.8|8330.9|8332.6|8331.5|8327.7|8326.8|800
1643298900000|2022-01-27 15:55:00|8331.7|8330.8|8327.1|8326.2|8332.6|8331.7|8322.9|8322|1340
1643299200000|2022-01-27 16:00:00|8327.4|8325.9|8327.1|8326.2|8328.9|8328|8324.8|8323.9|1103
1643299500000|2022-01-27 16:05:00|8327|8326.1|8327|8326.1|8328.1|8327.2|8326.1|8325.2|669
1643299800000|2022-01-27 16:10:00|8327.1|8326.2|8324.6|8323.7|8327.3|8326.4|8323.1|8322.2|630
1643300100000|2022-01-27 16:15:00|8324.7|8323.8|8325.8|8324.9|8327.9|8327|8324.6|8323.4|648
1643300400000|2022-01-27 16:20:00|8325.7|8324.8|8326.6|8325.7|8327|8326.1|8324.8|8323.9|476
1643300700000|2022-01-27 16:25:00|8326.4|8325.5|8324.6|8323.7|8328.1|8327.2|8324.6|8323.7|599
1643301000000|2022-01-27 16:30:00|8324.9|8324|8325.4|8324.5|8325.4|8324.5|8323.1|8322.2|611
1643301300000|2022-01-27 16:35:00|8325.6|8324.7|8324.9|8324|8325.7|8324.8|8321.6|8320.7|590
1643301600000|2022-01-27 16:40:00|8325|8324.1|8321.6|8320.7|8325|8324.1|8321|8320.1|584
1643301900000|2022-01-27 16:45:00|8321.5|8320.6|8324|8323.1|8325.4|8324.5|8321.3|8320.4|469
1643302200000|2022-01-27 16:50:00|8323.9|8323|8325.4|8324.5|8326.2|8325.1|8323.6|8322.4|521
1643302500000|2022-01-27 16:55:00|8325.3|8324.4|8324.9|8324|8325.8|8324.9|8324.1|8323.2|535
1643302800000|2022-01-27 17:00:00|8325|8324.1|8325.3|8324.4|8325.9|8325|8323.3|8322.1|425
1643303100000|2022-01-27 17:05:00|8325.2|8324.3|8328.5|8327.6|8329|8328.1|8325.2|8324.3|506
1643303400000|2022-01-27 17:10:00|8328.4|8327.5|8329.1|8328.2|8330.2|8329.3|8327.9|8327|432
1643303700000|2022-01-27 17:15:00|8328.9|8328|8329.1|8328.2|8330|8329.1|8327.5|8326.6|497
1643304000000|2022-01-27 17:20:00|8329.2|8328.3|8331.6|8330.7|8331.8|8330.9|8329|8328|549
1643304300000|2022-01-27 17:25:00|8331.4|8330.5|8332.1|8330.6|8332.8|8331.9|8330.3|8329.4|457
1643304600000|2022-01-27 17:30:00|8332|8330.5|8332.3|8331.4|8332.7|8331.6|8330.9|8329.9|509
1643304900000|2022-01-27 17:35:00|8332.2|8331.3|8331.4|8330.5|8332.9|8332|8331|8330|404
1643305200000|2022-01-27 17:40:00|8331.3|8330.4|8330.5|8329.6|8331.7|8330.5|8330|8329.1|321
1643305500000|2022-01-27 17:45:00|8330.4|8329.5|8331|8330.1|8332.2|8331.3|8329.9|8329|482
1643305800000|2022-01-27 17:50:00|8331.1|8330.2|8328.9|8328|8331.4|8330.4|8328.7|8327.8|450
1643306100000|2022-01-27 17:55:00|8328.8|8327.9|8330.2|8329.3|8330.5|8329.3|8327.3|8326.3|528
1643306400000|2022-01-27 18:00:00|8330.1|8329.2|8332.4|8331.5|8332.4|8331.5|8328.7|8327.8|609
1643306700000|2022-01-27 18:05:00|8332.3|8331.4|8329.2|8328.3|8332.5|8331.6|8329.1|8328.2|527
1643307000000|2022-01-27 18:10:00|8329.1|8328.2|8329.9|8329|8331.3|8330.2|8328.9|8327.8|440
1643307300000|2022-01-27 18:15:00|8330|8329.1|8330.8|8329.9|8330.9|8330|8329.3|8328.4|436
1643307600000|2022-01-27 18:20:00|8330.9|8330|8332.6|8331.7|8332.9|8332|8330.7|8329.8|419
1643307900000|2022-01-27 18:25:00|8332.7|8331.8|8333.9|8333|8334|8333.1|8332.3|8331.4|396
1643308200000|2022-01-27 18:30:00|8334|8333.1|8331.2|8330.3|8334|8333.1|8330.7|8329.8|513
1643308500000|2022-01-27 18:35:00|8331.3|8330.4|8330|8329.1|8332.2|8331.1|8329.1|8327.9|473
1643308800000|2022-01-27 18:40:00|8329.9|8329|8330|8329.1|8331.6|8330.7|8329.2|8328.3|431
1643309100000|2022-01-27 18:45:00|8330.1|8329.2|8329.2|8328.3|8331.2|8330|8329.1|8327.9|398
1643309400000|2022-01-27 18:50:00|8329.1|8328.2|8329.1|8328.2|8330.3|8329.4|8328.6|8327.7|475
1643309700000|2022-01-27 18:55:00|8329|8328.1|8327.4|8326.5|8329.2|8328.3|8326.9|8326|403
1643310000000|2022-01-27 19:00:00|8327.5|8326.6|8326.6|8325.7|8327.9|8327|8325.4|8324.5|478
1643310300000|2022-01-27 19:05:00|8326.5|8325.6|8325|8324.1|8327.2|8326.3|8324.8|8323.9|523
1643310600000|2022-01-27 19:10:00|8324.9|8324|8325.8|8324.9|8326.5|8325.6|8324.5|8323.6|375
1643310900000|2022-01-27 19:15:00|8325.9|8325|8325.8|8324.9|8326.6|8325.7|8325.5|8324.6|360
1643311200000|2022-01-27 19:20:00|8325.9|8325|8327.5|8326.6|8327.9|8327|8325.9|8325|390
1643311500000|2022-01-27 19:25:00|8327.4|8326.5|8327.5|8326.6|8328.7|8327.8|8327.1|8326.2|365
1643311800000|2022-01-27 19:30:00|8327.6|8326.7|8330.2|8329.3|8330.7|8329.8|8327.4|8326.5|407
1643312100000|2022-01-27 19:35:00|8330.3|8329.4|8329.4|8328.5|8330.4|8329.5|8329.3|8328.4|370
1643312400000|2022-01-27 19:40:00|8329.5|8328.6|8328.9|8328|8329.8|8328.9|8328.7|8327.8|389
1643312700000|2022-01-27 19:45:00|8328.8|8327.9|8330.3|8329.4|8330.5|8329.6|8328.5|8327.6|409
1643313000000|2022-01-27 19:50:00|8330.4|8329.5|8329.2|8328.3|8331.6|8330.7|8328.9|8328|382
1643313300000|2022-01-27 19:55:00|8329.4|8328.5|8330.5|8329.6|8330.9|8330|8328.1|8327.2|432
1643313600000|2022-01-27 20:00:00|8330.6|8329.7|8329.7|8328.8|8330.9|8330|8329.1|8328.2|471
1643313900000|2022-01-27 20:05:00|8329.6|8328.7|8330.2|8329.3|8330.6|8329.7|8328.9|8328|391
1643314200000|2022-01-27 20:10:00|8330.1|8329.2|8330.9|8330|8331.4|8330.4|8329.7|8328.8|454
1643314500000|2022-01-27 20:15:00|8330.8|8329.9|8330.9|8330|8331.9|8331|8330.5|8329.6|356
1643314800000|2022-01-27 20:20:00|8331|8330.1|8330.4|8329.5|8331.1|8330.2|8330|8329.1|369
1643315100000|2022-01-27 20:25:00|8330.3|8329.4|8328.7|8327.8|8330.7|8329.8|8328|8327.1|351
1643315400000|2022-01-27 20:30:00|8328.6|8327.7|8327.8|8326.9|8329|8328.1|8327.7|8326.8|313
1643315700000|2022-01-27 20:35:00|8327.7|8326.8|8328.5|8327.6|8329.2|8328.3|8327.6|8326.5|252
1643316000000|2022-01-27 20:40:00|8328.4|8327.5|8327.9|8327|8328.7|8327.8|8326.1|8325.2|360
1643316300000|2022-01-27 20:45:00|8327.6|8326.7|8327.7|8326.8|8329.1|8328.1|8327.2|8326|461
1643316600000|2022-01-27 20:50:00|8327.8|8326.9|8326.9|8326|8328.5|8327.5|8326.3|8325.4|426
1643316900000|2022-01-27 20:55:00|8327|8326.1|8327.9|8327|8328.7|8327.8|8326.9|8325.7|367
1643317200000|2022-01-27 21:00:00|8328.1|8327.2|8329|8327.5|8329.4|8328.3|8327.9|8327|318
1643317500000|2022-01-27 21:05:00|8329.2|8328.3|8328.3|8326.8|8329.8|8328.6|8328|8326.8|303
1643317800000|2022-01-27 21:10:00|8328.4|8326.9|8329.1|8327.6|8329.6|8328.3|8328.3|8326.9|213
1643318100000|2022-01-27 21:15:00|8329.2|8327.7|8329.3|8327.8|8329.8|8328.7|8328.4|8326.9|228
1643318400000|2022-01-27 21:20:00|8329.4|8327.9|8329.4|8327.9|8330.6|8329.3|8329|8327.8|171
1643318700000|2022-01-27 21:25:00|8329.3|8327.8|8328.4|8327.5|8329.3|8328.1|8328.2|8326.9|206
1643319000000|2022-01-27 21:30:00|8328.3|8327.4|8328.4|8326.9|8329.2|8328.1|8327.2|8325.8|345
1643319300000|2022-01-27 21:35:00|8328.5|8327|8329.6|8328.7|8329.9|8328.8|8328.3|8327|150
1643319600000|2022-01-27 21:40:00|8329.9|8328.4|8330.5|8329|8330.6|8329.3|8329.2|8328|151
1643319900000|2022-01-27 21:45:00|8330.6|8329.1|8329.8|8328.3|8330.6|8329.3|8329|8327.5|202
1643320200000|2022-01-27 21:50:00|8329.9|8328.4|8329.3|8326.8|8330.7|8328.6|8328.5|8326.3|458
1643320500000|2022-01-27 21:55:00|8329|8326.7|8332.6|8322.8|8333.2|8327.5|8328.4|8322.2|846
1643320800000|2022-01-27 22:00:00|8333.2|8322.6|8334.2|8323.2|8334.2|8323.9|8331.9|8321.7|38
1643321100000|2022-01-27 22:05:00|8333.8|8322.8|8332.5|8321.5|8335.4|8324.4|8329.8|8318.8|53
1643321400000|2022-01-27 22:10:00|8332.9|8321.9|8331.4|8320.4|8335.2|8324.2|8331.3|8320.3|220
1643321700000|2022-01-27 22:15:00|8331.5|8320.5|8332.5|8321.7|8334.6|8323.6|8330.4|8319.4|202
1643322000000|2022-01-27 22:20:00|8332.2|8321.8|8333.2|8322.3|8333.4|8322.8|8330.8|8320.9|209
1643322300000|2022-01-27 22:25:00|8333|8322.4|8331.3|8321.6|8333.2|8322.6|8330.5|8320.5|291
1643322600000|2022-01-27 22:30:00|8331.4|8321.8|8333.6|8322.6|8334.5|8323.5|8330.8|8321|395
1643322900000|2022-01-27 22:35:00|8333.7|8322.7|8332.7|8323.8|8334.4|8325.2|8331|8322|411
1643323200000|2022-01-27 22:40:00|8332.8|8323.9|8332.3|8323.7|8334.7|8325|8331.5|8320.9|263
1643323500000|2022-01-27 22:45:00|8332|8323.3|8332.2|8324|8333.5|8324.7|8330.1|8321.4|293
1643323800000|2022-01-27 22:50:00|8332.4|8323.8|8333.3|8323.2|8334.2|8324.8|8330.6|8321.2|318
1643324100000|2022-01-27 22:55:00|8332.4|8323.3|8332.4|8324|8334.2|8325.4|8329.8|8321.2|403
1643324400000|2022-01-27 23:00:00|8332.6|8324.1|8327.6|8325.3|8333.7|8327.4|8327.2|8322.2|793
1643324700000|2022-01-27 23:05:00|8327.5|8325.2|8326.7|8325.2|8328.3|8326|8326.1|8323.9|391
1643325000000|2022-01-27 23:10:00|8326.8|8325.3|8325.4|8323.9|8327.3|8325.5|8324.9|8323.1|229
1643325300000|2022-01-27 23:15:00|8325.6|8324.1|8324.9|8323.4|8326.7|8325.2|8324.7|8323.2|240
1643325600000|2022-01-27 23:20:00|8324.4|8322.9|8324.5|8323|8324.9|8323.4|8323.9|8322.4|227
1643325900000|2022-01-27 23:25:00|8324.4|8322.9|8324.9|8323.4|8325.2|8323.7|8324.1|8322.6|179
1643326200000|2022-01-27 23:30:00|8325.1|8323.6|8326.1|8324.6|8326.3|8324.8|8325|8323.5|201
1643326500000|2022-01-27 23:35:00|8326|8324.5|8324.7|8323.2|8326.3|8324.8|8324.3|8322.8|215
1643326800000|2022-01-27 23:40:00|8324.6|8323.1|8326.7|8325.2|8327|8325.6|8324.4|8322.9|296
1643327100000|2022-01-27 23:45:00|8326.6|8325.1|8325.7|8324.2|8326.6|8325.1|8325.3|8323.9|186
1643327400000|2022-01-27 23:50:00|8325.8|8324.3|8324.8|8323.3|8326|8324.5|8324.7|8323.2|207
1643327700000|2022-01-27 23:55:00|8324.9|8323.4|8325.4|8323.9|8325.6|8324.1|8324.4|8323.1|261
1643328000000|2022-01-28 00:00:00|8325.5|8324|8325.1|8323.6|8326.6|8325.1|8325.1|8323.6|309
1643328300000|2022-01-28 00:05:00|8325|8323.5|8326.2|8324.7|8326.7|8325.2|8324.8|8323.3|230
1643328600000|2022-01-28 00:10:00|8326.5|8325|8324.4|8322.9|8326.6|8325.1|8323.8|8322.9|296
1643328900000|2022-01-28 00:15:00|8324.1|8323.2|8324.7|8323.8|8325.4|8324.2|8323.9|8322.8|303
1643329200000|2022-01-28 00:20:00|8324.6|8323.7|8325.8|8324.3|8326.3|8325.1|8324.6|8323.3|297
1643329500000|2022-01-28 00:25:00|8326|8325.1|8326.5|8325|8326.7|8325.4|8325.3|8324.1|356
1643329800000|2022-01-28 00:30:00|8326.6|8325.1|8325.7|8324.2|8328|8326.8|8325.7|8324.2|366
1643330100000|2022-01-28 00:35:00|8325.8|8324.3|8325.8|8324.3|8326.4|8325.2|8325.2|8323.8|234
1643330400000|2022-01-28 00:40:00|8325.9|8324.4|8325.4|8323.9|8326.6|8325.4|8324.9|8323.7|298
1643330700000|2022-01-28 00:45:00|8325.5|8324|8326|8324.5|8327.2|8326.2|8325|8323.8|393
1643331000000|2022-01-28 00:50:00|8325.9|8324.4|8325|8323.5|8326|8324.7|8324.7|8323.4|293
1643331300000|2022-01-28 00:55:00|8325.2|8323.7|8323.2|8321.7|8325.3|8323.8|8322.5|8321.3|359
1643331600000|2022-01-28 01:00:00|8323.3|8321.8|8323.5|8322|8324.1|8322.8|8322.8|8321.5|410
1643331900000|2022-01-28 01:05:00|8323.6|8322.1|8324.8|8323.3|8324.9|8323.7|8322.5|8321.1|417
1643332200000|2022-01-28 01:10:00|8324.7|8323.2|8324.1|8322.6|8325.3|8324.1|8323.3|8322.1|329
1643332500000|2022-01-28 01:15:00|8324.4|8322.9|8323.8|8322.3|8325|8323.8|8323.5|8322.3|342
1643332800000|2022-01-28 01:20:00|8323.7|8322.2|8324.6|8323.1|8324.7|8323.4|8323.3|8322|247
1643333100000|2022-01-28 01:25:00|8324.5|8323|8322.5|8321|8324.7|8323.4|8321.9|8320.6|304
1643333400000|2022-01-28 01:30:00|8322.4|8320.9|8324.3|8323.4|8324.8|8323.6|8322.4|8320.9|399
1643333700000|2022-01-28 01:35:00|8324.1|8323.2|8323.3|8322.4|8324.5|8323.4|8322.9|8321.7|359
1643334000000|2022-01-28 01:40:00|8323.6|8322.1|8323|8322.1|8324.5|8323.1|8322.3|8321.3|345
1643334300000|2022-01-28 01:45:00|8323.1|8322.2|8325.1|8324.2|8325.7|8324.6|8322.8|8321.7|460
1643334600000|2022-01-28 01:50:00|8325|8324.1|8324.6|8323.7|8325.7|8324.6|8324.1|8322.9|357
1643334900000|2022-01-28 01:55:00|8324.5|8323.6|8323.3|8322.4|8324.6|8323.6|8322.8|8321.5|404
1643335200000|2022-01-28 02:00:00|8323.2|8322.3|8324.2|8323.3|8324.9|8323.8|8323.1|8321.9|344
1643335500000|2022-01-28 02:05:00|8324.3|8323.4|8323.3|8321.8|8324.6|8323.4|8322.7|8321.5|240
1643335800000|2022-01-28 02:10:00|8323.2|8321.7|8323|8321.5|8323.4|8322|8321.9|8320.6|276
1643336100000|2022-01-28 02:15:00|8322.9|8321.4|8323.3|8321.8|8323.5|8322.2|8322.6|8321.1|198
1643336400000|2022-01-28 02:20:00|8323.4|8321.9|8322.3|8321.4|8323.6|8322.4|8321.9|8320.6|325
1643336700000|2022-01-28 02:25:00|8322.4|8321.5|8322.9|8321.4|8323.6|8322.3|8322.3|8321.1|289
1643337000000|2022-01-28 02:30:00|8322.8|8321.3|8322.9|8321.4|8323.8|8322.6|8322|8320.9|199
1643337300000|2022-01-28 02:35:00|8322.4|8321.5|8323.5|8322.6|8323.8|8322.7|8322.4|8321.2|173
1643337600000|2022-01-28 02:40:00|8323.6|8322.7|8323.9|8322.4|8324.6|8323.6|8322.8|8321.6|259
1643337900000|2022-01-28 02:45:00|8323.8|8322.3|8321.8|8320.9|8323.9|8322.8|8321.6|8320.7|226
1643338200000|2022-01-28 02:50:00|8321.9|8321|8322.1|8321.2|8322.6|8321.4|8321.5|8320.6|163
1643338500000|2022-01-28 02:55:00|8322.2|8321.3|8322.3|8321.4|8322.8|8321.9|8321.9|8320.8|226
1643338800000|2022-01-28 03:00:00|8322.2|8321.3|8323.6|8322.1|8323.7|8322.7|8321.8|8320.9|308
1643339100000|2022-01-28 03:05:00|8323.7|8322.2|8323.4|8321.9|8324.2|8323.1|8322.9|8321.8|307
1643339400000|2022-01-28 03:10:00|8323.3|8321.8|8323|8322.1|8323.6|8322.5|8322.5|8321.4|170
1643339700000|2022-01-28 03:15:00|8323.3|8321.8|8323.2|8322.3|8323.7|8322.5|8322.7|8321.5|177
1643340000000|2022-01-28 03:20:00|8323.1|8322.2|8323|8322.1|8324|8322.8|8322.9|8321.7|175
1643340300000|2022-01-28 03:25:00|8322.9|8322|8322.6|8321.7|8324|8323|8322.3|8321.1|190
1643340600000|2022-01-28 03:30:00|8322.7|8321.8|8323.6|8322.7|8324.1|8322.9|8322.3|8321.2|259
1643340900000|2022-01-28 03:35:00|8323.5|8322.6|8323.4|8322.5|8324.1|8323.2|8322.9|8322|255
1643341200000|2022-01-28 03:40:00|8323.5|8322.6|8323.9|8323|8324.2|8323.1|8323|8321.9|228
1643341500000|2022-01-28 03:45:00|8323.8|8322.9|8322.6|8321.7|8324.2|8323.2|8322.4|8321.2|215
1643341800000|2022-01-28 03:50:00|8322.5|8321.6|8323.9|8323|8324.3|8323|8322.5|8321.2|245
1643342100000|2022-01-28 03:55:00|8324|8323.1|8324.3|8322.8|8324.5|8323.2|8323.3|8322.2|215
1643342400000|2022-01-28 04:00:00|8324.2|8322.7|8323.2|8321.7|8324.5|8323.2|8322.9|8321.7|240
1643342700000|2022-01-28 04:05:00|8323.4|8321.9|8322.7|8321.2|8323.7|8322.4|8321.9|8321|224
1643343000000|2022-01-28 04:10:00|8322.8|8321.3|8321.7|8320.8|8323.2|8322.2|8321.6|8320.5|224
1643343300000|2022-01-28 04:15:00|8321.8|8320.9|8321.9|8321|8322.5|8321.6|8321.7|8320.4|313
1643343600000|2022-01-28 04:20:00|8322|8321.1|8321.7|8320.2|8322.5|8321.5|8321.2|8320|218
1643343900000|2022-01-28 04:25:00|8321.8|8320.3|8320.2|8319.3|8322.3|8320.8|8320|8318.9|251
1643344200000|2022-01-28 04:30:00|8320.1|8319.2|8320.2|8318.7|8321.2|8319.8|8319.8|8318.6|311
1643344500000|2022-01-28 04:35:00|8320.1|8318.6|8319.2|8318.3|8320.5|8319.3|8318.9|8317.7|245
1643344800000|2022-01-28 04:40:00|8319|8318.1|8319.1|8317.6|8319.7|8318.6|8318.5|8317.2|192
1643345100000|2022-01-28 04:45:00|8319|8317.5|8318.8|8317.3|8319.1|8317.9|8318|8316.9|157
1643345400000|2022-01-28 04:50:00|8318.9|8317.4|8318.3|8317.4|8319|8318|8317.9|8316.9|184
1643345700000|2022-01-28 04:55:00|8318.6|8317.1|8318.5|8317.6|8319|8317.8|8317.7|8316.6|233
1643346000000|2022-01-28 05:00:00|8318.6|8317.7|8318.9|8318|8319.3|8318.4|8318.4|8317.4|217
1643346300000|2022-01-28 05:05:00|8319|8318.1|8318|8316.5|8319.3|8318.4|8317.6|8316.5|180
1643346600000|2022-01-28 05:10:00|8318.1|8316.6|8316.7|8315.8|8318.3|8317.2|8316.5|8315.5|267
1643346900000|2022-01-28 05:15:00|8316.6|8315.7|8315.6|8314.1|8317|8315.9|8314.4|8313.4|349
1643347200000|2022-01-28 05:20:00|8315.4|8314.5|8315.1|8314.2|8316|8314.8|8314.4|8313.3|323
1643347500000|2022-01-28 05:25:00|8315.2|8314.3|8315.5|8314.6|8316|8314.9|8314.9|8313.7|204
1643347800000|2022-01-28 05:30:00|8315.7|8314.2|8315.8|8314.9|8316.5|8315.2|8315|8314|265
1643348100000|2022-01-28 05:35:00|8315.9|8315|8316.1|8314.6|8316.7|8315.7|8314.8|8313.5|415
1643348400000|2022-01-28 05:40:00|8316.2|8314.7|8315.4|8314.5|8316.9|8315.4|8315|8313.8|484
1643348700000|2022-01-28 05:45:00|8315.3|8314.4|8317|8316.1|8317.3|8316.2|8315.3|8314.4|307
1643349000000|2022-01-28 05:50:00|8316.9|8316|8317|8316.1|8317.8|8316.7|8316.7|8315.7|265
1643349300000|2022-01-28 05:55:00|8317.1|8316.2|8316.8|8315.3|8317.5|8316.2|8316.2|8315|185
1643349600000|2022-01-28 06:00:00|8316.7|8315.2|8315.3|8314.4|8317.5|8316|8315.2|8314.3|266
1643349900000|2022-01-28 06:05:00|8315.4|8314.5|8316.8|8315.9|8317|8315.9|8315.3|8314.4|234
1643350200000|2022-01-28 06:10:00|8316.7|8315.8|8316.9|8316|8317.8|8316.5|8316.6|8315.3|279
1643350500000|2022-01-28 06:15:00|8317.3|8315.8|8316.1|8315.2|8317.4|8316.2|8315.5|8314.2|286
1643350800000|2022-01-28 06:20:00|8316.4|8314.9|8315.8|8314.3|8316.9|8315.7|8314.6|8313.5|261
1643351100000|2022-01-28 06:25:00|8315.7|8314.2|8315.4|8313.9|8316|8314.7|8314.6|8313.2|245
1643351400000|2022-01-28 06:30:00|8315.5|8314|8316.8|8315.9|8317.2|8316.1|8315.4|8314|330
1643351700000|2022-01-28 06:35:00|8316.9|8316|8317.5|8316|8317.8|8316.7|8316.4|8315.3|299
1643352000000|2022-01-28 06:40:00|8317.6|8316.1|8318|8317.1|8318.4|8317.3|8317.1|8316|273
1643352300000|2022-01-28 06:45:00|8317.9|8317|8318.4|8317.5|8319.3|8318.2|8317.8|8316.9|312
1643352600000|2022-01-28 06:50:00|8318.5|8317.6|8317.1|8316.2|8319.3|8318|8316.9|8315.9|238
1643352900000|2022-01-28 06:55:00|8317.2|8316.3|8316.8|8315.3|8318.7|8317.6|8316.6|8315.3|436
1643353200000|2022-01-28 07:00:00|8316.9|8315.4|8318.4|8317.5|8318.8|8317.9|8315.6|8314.4|478
1643353500000|2022-01-28 07:05:00|8318.5|8317.6|8318.4|8317.5|8318.6|8317.7|8316.9|8316|318
1643353800000|2022-01-28 07:10:00|8318.3|8317.4|8317.6|8316.1|8318.6|8317.4|8315.8|8314.8|501
1643354100000|2022-01-28 07:15:00|8317.3|8316.4|8316.4|8314.9|8318.2|8317.1|8315.8|8314.6|598
1643354400000|2022-01-28 07:20:00|8316.2|8315.3|8316.6|8315.7|8318|8316.8|8315.1|8314.2|500
1643354700000|2022-01-28 07:25:00|8316.5|8315.6|8316.2|8315.3|8316.8|8315.9|8314.6|8313.2|523
1643355000000|2022-01-28 07:30:00|8316.1|8315.2|8315|8314.1|8317.1|8316.2|8314.1|8313.1|484
1643355300000|2022-01-28 07:35:00|8314.9|8314|8312.8|8311.3|8315.6|8314.7|8312.5|8311.3|562
1643355600000|2022-01-28 07:40:00|8312.5|8311.6|8315.6|8314.1|8317.3|8316.4|8312.5|8311.6|477
1643355900000|2022-01-28 07:45:00|8315.7|8314.2|8314.7|8313.8|8315.7|8314.8|8314.1|8313.1|349
1643356200000|2022-01-28 07:50:00|8314.6|8313.7|8314|8313.1|8315.2|8314.2|8312.9|8312|427
1643356500000|2022-01-28 07:55:00|8314.1|8313.2|8318.4|8316.9|8319.2|8318.3|8314|8313.1|641
1643356800000|2022-01-28 08:00:00|8318.5|8317|8318.2|8317.3|8319.4|8318.5|8315.9|8315|635
1643357100000|2022-01-28 08:05:00|8318.4|8317.5|8317.5|8316.6|8319.8|8318.7|8317.3|8316.4|442
1643357400000|2022-01-28 08:10:00|8317.6|8316.7|8321.2|8320.3|8321.9|8321|8317|8315.9|549
1643357700000|2022-01-28 08:15:00|8321.3|8320.4|8321.6|8320.7|8321.6|8320.7|8319.5|8318.3|551
1643358000000|2022-01-28 08:20:00|8321.5|8320.6|8319.7|8318.8|8322.4|8321.4|8319.5|8318.6|659
1643358300000|2022-01-28 08:25:00|8319.8|8318.9|8321.8|8320.9|8322.4|8321.5|8319.3|8318.3|606
1643358600000|2022-01-28 08:30:00|8321.9|8321|8322.5|8321.6|8323.1|8322.2|8320.6|8319.7|536
1643358900000|2022-01-28 08:35:00|8322.4|8321.5|8316.8|8315.9|8322.8|8321.9|8316.6|8315.7|581
1643359200000|2022-01-28 08:40:00|8316.7|8315.8|8318.4|8317.5|8319.5|8318.6|8315.7|8314.8|574
1643359500000|2022-01-28 08:45:00|8318.5|8317.6|8323.2|8322.3|8323.2|8322.3|8318.5|8317.6|680
1643359800000|2022-01-28 08:50:00|8323.4|8322.5|8324.2|8323.3|8324.7|8323.6|8322.3|8321.4|600
1643360100000|2022-01-28 08:55:00|8324.1|8323.2|8327.8|8326.3|8327.9|8326.6|8324|8323.1|514
1643360400000|2022-01-28 09:00:00|8327.7|8326.2|8329|8328.1|8330.6|8329.7|8327.4|8325.9|710
1643360700000|2022-01-28 09:05:00|8329.1|8328.2|8330|8329.1|8330.8|8329.8|8328.8|8327.6|414
1643361000000|2022-01-28 09:10:00|8330.1|8329.2|8327.9|8327|8330.3|8329.4|8326.8|8325.9|415
1643361300000|2022-01-28 09:15:00|8328|8327.1|8325.5|8324.6|8328.5|8327.6|8325.2|8324.1|503
1643361600000|2022-01-28 09:20:00|8325.4|8324.5|8324.7|8323.8|8326.7|8325.8|8324.1|8323|467
1643361900000|2022-01-28 09:25:00|8324.8|8323.9|8325.2|8324.3|8325.4|8324.4|8323.3|8322.1|481
1643362200000|2022-01-28 09:30:00|8325.1|8324.2|8326.4|8325.5|8327.7|8326.8|8325|8324.1|643
1643362500000|2022-01-28 09:35:00|8326.3|8325.4|8326.3|8325.4|8327.1|8326.2|8325.2|8324.3|528
1643362800000|2022-01-28 09:40:00|8326.2|8325.3|8324.6|8323.7|8326.5|8325.6|8323.3|8322.4|400
1643363100000|2022-01-28 09:45:00|8324.5|8323.6|8323.9|8323|8326.3|8325.4|8323.8|8322.9|452
1643363400000|2022-01-28 09:50:00|8323.8|8322.9|8322.3|8321.4|8324|8322.9|8322.2|8321.3|375
1643363700000|2022-01-28 09:55:00|8322.4|8321.5|8319.3|8318.4|8323|8322.1|8319.1|8318|531
1643364000000|2022-01-28 10:00:00|8319.4|8318.5|8322.2|8321.3|8322.3|8321.4|8319.2|8318.2|445
1643364300000|2022-01-28 10:05:00|8322.3|8321.4|8322.8|8321.9|8323.9|8322.9|8322|8320.9|399
1643364600000|2022-01-28 10:10:00|8322.5|8321.6|8324|8323.1|8324.4|8323.3|8320.5|8319.6|345
1643364900000|2022-01-28 10:15:00|8324.1|8323.2|8325.6|8324.7|8325.7|8324.7|8323|8321.9|418
1643365200000|2022-01-28 10:20:00|8325.7|8324.8|8319.8|8318.9|8327.7|8326.6|8319.1|8318.2|521
1643365500000|2022-01-28 10:25:00|8319.7|8318.8|8320.4|8319.5|8321.1|8320.2|8318.2|8317.3|376
1643365800000|2022-01-28 10:30:00|8320.3|8319.4|8323.3|8322.4|8324.5|8323.6|8319.5|8318.3|466
1643366100000|2022-01-28 10:35:00|8323.2|8322.3|8326.9|8326|8327.3|8326.4|8322.4|8321.5|485
1643366400000|2022-01-28 10:40:00|8327|8326.1|8320.2|8319.3|8327|8326.1|8319.2|8318|514
1643366700000|2022-01-28 10:45:00|8320.1|8319.2|8317.5|8316.6|8320.7|8319.6|8317.4|8316.5|503
1643367000000|2022-01-28 10:50:00|8317.6|8316.7|8318.4|8316.9|8318.4|8317.4|8314.7|8313.7|511
1643367300000|2022-01-28 10:55:00|8318.5|8317|8315.2|8314.3|8318.7|8317.8|8313.1|8312|579
1643367600000|2022-01-28 11:00:00|8315.3|8314.4|8314.6|8313.7|8315.9|8315|8313.6|8312.7|487
1643367900000|2022-01-28 11:05:00|8314.8|8313.9|8317.3|8316.4|8317.5|8316.6|8313.1|8312.2|555
1643368200000|2022-01-28 11:10:00|8317.4|8316.5|8316.3|8315.4|8318.1|8317.2|8315.4|8314.5|503
1643368500000|2022-01-28 11:15:00|8316.4|8315.5|8315.4|8314.5|8317.2|8316.1|8314.5|8313.6|539
1643368800000|2022-01-28 11:20:00|8315.3|8314.4|8313.9|8313|8316.5|8315.3|8313.8|8312.9|412
1643369100000|2022-01-28 11:25:00|8313.8|8312.9|8314.2|8313.3|8315.2|8314.3|8313.3|8312.2|489
1643369400000|2022-01-28 11:30:00|8314.6|8313.1|8314.4|8313.5|8315|8314.1|8313.1|8311.9|331
1643369700000|2022-01-28 11:35:00|8314.3|8313.4|8315|8314.1|8315.2|8314.3|8313.6|8312.6|422
1643370000000|2022-01-28 11:40:00|8314.9|8314|8313.3|8312.4|8316.6|8315.4|8312.9|8312|387
1643370300000|2022-01-28 11:45:00|8313.5|8312.6|8312.6|8311.7|8314.4|8313.5|8312.3|8311.3|312
1643370600000|2022-01-28 11:50:00|8312.4|8311.5|8313.9|8313|8314.7|8313.6|8312.4|8311.4|337
1643370900000|2022-01-28 11:55:00|8314|8313.1|8315.4|8314.5|8316.1|8315.2|8314|8313.1|413
1643371200000|2022-01-28 12:00:00|8315.5|8314.6|8317.8|8316.9|8318.6|8317.7|8315.4|8314.5|462
1643371500000|2022-01-28 12:05:00|8317.9|8317|8321.3|8320.4|8321.8|8320.4|8317.6|8316.7|394
1643371800000|2022-01-28 12:10:00|8321.2|8320.3|8322.9|8322|8323.1|8322.2|8321|8319.9|422
1643372100000|2022-01-28 12:15:00|8322.8|8321.9|8323.5|8322.6|8324|8322.8|8321.5|8320.6|441
1643372400000|2022-01-28 12:20:00|8323.4|8322.5|8326.8|8325.9|8326.8|8325.9|8323.3|8322.4|452
1643372700000|2022-01-28 12:25:00|8326.7|8325.8|8323.9|8323|8327|8326.1|8323.4|8322.5|413
1643373000000|2022-01-28 12:30:00|8324|8323.1|8325.9|8325|8325.9|8325|8322.8|8321.9|401
1643373300000|2022-01-28 12:35:00|8325.4|8324.5|8326.2|8325.3|8327.5|8326.6|8324.7|8323.8|349
1643373600000|2022-01-28 12:40:00|8326.3|8325.4|8324.4|8323.5|8326.4|8325.5|8324|8323.1|373
1643373900000|2022-01-28 12:45:00|8324.3|8323.4|8326|8325.1|8326.1|8325.2|8323.8|8322.9|418
1643374200000|2022-01-28 12:50:00|8325.9|8325|8321.5|8320.6|8325.9|8325|8320.7|8319.8|485
1643374500000|2022-01-28 12:55:00|8321.4|8320.5|8318.5|8317.6|8322.3|8321.4|8317.7|8316.8|518
1643374800000|2022-01-28 13:00:00|8318.7|8317.8|8317.9|8317|8320.6|8319.7|8316.9|8316|605
1643375100000|2022-01-28 13:05:00|8317.8|8316.9|8319.5|8318.6|8320.2|8319.3|8317|8316.1|462
1643375400000|2022-01-28 13:10:00|8319.6|8318.7|8318.4|8317.5|8321.3|8320.4|8318.4|8317.5|511
1643375700000|2022-01-28 13:15:00|8318.3|8317.4|8317.3|8316.4|8319.9|8318.9|8316.5|8315.3|663
1643376000000|2022-01-28 13:20:00|8317|8316.1|8316.5|8315.6|8318.9|8318|8316.2|8315.2|528
1643376300000|2022-01-28 13:25:00|8316.4|8315.5|8318.4|8316.9|8319.3|8317.4|8314.8|8313.9|549
1643376600000|2022-01-28 13:30:00|8318.3|8316.8|8318|8317.1|8320.1|8318.2|8315.4|8314.2|1082
1643376900000|2022-01-28 13:35:00|8318.1|8317.2|8316.5|8315.6|8320.6|8319.4|8316.3|8315.4|998
1643377200000|2022-01-28 13:40:00|8316.6|8315.7|8314.6|8313.7|8317.6|8316.6|8313.5|8312.2|965
1643377500000|2022-01-28 13:45:00|8314.5|8313.6|8315.4|8314.5|8316.2|8315.3|8314.3|8313.4|675
1643377800000|2022-01-28 13:50:00|8315.5|8314.6|8318.7|8317.8|8319.1|8318.1|8315.1|8314.2|772
1643378100000|2022-01-28 13:55:00|8318.6|8317.7|8318.4|8317.5|8320.1|8318.9|8315.8|8314.9|865
1643378400000|2022-01-28 14:00:00|8318.5|8317.6|8316|8315.1|8322.6|8321.6|8315.5|8314.6|878
1643378700000|2022-01-28 14:05:00|8315.9|8315|8311.4|8310.5|8316.3|8315.4|8311.1|8310.2|570
1643379000000|2022-01-28 14:10:00|8311.5|8310.6|8307.7|8306.8|8311.8|8310.9|8307|8306.1|582
1643379300000|2022-01-28 14:15:00|8307.8|8306.9|8307.3|8306.4|8309.9|8309|8306.4|8305.4|657
1643379600000|2022-01-28 14:20:00|8307.2|8306.3|8307.5|8306.6|8309.6|8308.7|8306.4|8305.3|682
1643379900000|2022-01-28 14:25:00|8307.6|8306.7|8307.3|8306.4|8308.4|8307.5|8305.9|8305|637
1643380200000|2022-01-28 14:30:00|8307.4|8306.5|8311.3|8310.4|8312|8311.1|8306.7|8305.8|799
1643380500000|2022-01-28 14:35:00|8311|8310.1|8309.1|8308.2|8312.6|8311.7|8308.9|8308|835
1643380800000|2022-01-28 14:40:00|8309|8308.1|8308.9|8308|8310.4|8309.5|8308.1|8307.2|606
1643381100000|2022-01-28 14:45:00|8308.8|8307.9|8311.7|8310.8|8313.3|8312.4|8307.9|8307|829
1643381400000|2022-01-28 14:50:00|8311.8|8310.9|8316.7|8315.8|8317.6|8316.7|8310.9|8310|866
1643381700000|2022-01-28 14:55:00|8316.8|8315.9|8314.4|8312.9|8319.2|8318.3|8313.8|8312.7|906
1643382000000|2022-01-28 15:00:00|8314.8|8313.3|8315.9|8315|8318.5|8317.6|8313.1|8312.1|953
1643382300000|2022-01-28 15:05:00|8316.2|8315.3|8312.6|8311.7|8318|8317|8312.4|8311.5|804
1643382600000|2022-01-28 15:10:00|8312.7|8311.8|8313.7|8312.8|8314.6|8313.7|8310.5|8309.6|720
1643382900000|2022-01-28 15:15:00|8313.6|8312.7|8311.6|8310.7|8315|8313.8|8311|8310.1|685
1643383200000|2022-01-28 15:20:00|8311.7|8310.8|8313.1|8312.2|8314.6|8313.7|8310.5|8309.6|701
1643383500000|2022-01-28 15:25:00|8313.3|8312.4|8312.5|8311.6|8314.8|8313.9|8312.2|8311.3|637
1643383800000|2022-01-28 15:30:00|8312.4|8311.5|8315.7|8314.8|8316|8315|8311.9|8311|663
1643384100000|2022-01-28 15:35:00|8315.6|8314.7|8313.7|8312.8|8316.4|8315.3|8313|8312.1|618
1643384400000|2022-01-28 15:40:00|8313.9|8313|8314.8|8313.9|8315.6|8314.5|8311.9|8311|688
1643384700000|2022-01-28 15:45:00|8314.7|8313.8|8316.9|8316|8317.7|8316.7|8313.4|8312.2|826
1643385000000|2022-01-28 15:50:00|8317|8316.1|8320.7|8319.8|8322.5|8321.3|8316.6|8315.3|800
1643385300000|2022-01-28 15:55:00|8320.8|8319.9|8323.1|8322.2|8326.6|8325.7|8320.8|8319.9|1006
1643385600000|2022-01-28 16:00:00|8323.2|8322.3|8324.4|8322.9|8325.9|8325|8321.1|8320.2|961
1643385900000|2022-01-28 16:05:00|8324|8323.1|8326|8324.5|8326.7|8325.5|8322.4|8321.4|828
1643386200000|2022-01-28 16:10:00|8326.1|8324.6|8324.1|8323.2|8326.8|8325.6|8323|8322.1|771
1643386500000|2022-01-28 16:15:00|8324|8323.1|8317.9|8317|8324.1|8323.2|8317.9|8316.8|604
1643386800000|2022-01-28 16:20:00|8318|8317.1|8319.5|8318.6|8319.8|8318.6|8316.8|8315.9|762
1643387100000|2022-01-28 16:25:00|8319.8|8318.3|8318.5|8317|8320.5|8319.4|8316.4|8315.2|782
1643387400000|2022-01-28 16:30:00|8318.6|8317.1|8317.8|8316.9|8320.5|8319.4|8317.2|8316.3|716
1643387700000|2022-01-28 16:35:00|8317.5|8316.6|8319.2|8318.3|8319.2|8318.3|8314.4|8313.1|753
1643388000000|2022-01-28 16:40:00|8319|8318.1|8321.2|8320.3|8322.2|8321.3|8318.6|8317.7|644
1643388300000|2022-01-28 16:45:00|8321.1|8320.2|8320|8318.5|8321.6|8320.7|8318.9|8317.7|485
1643388600000|2022-01-28 16:50:00|8319.9|8318.4|8319.6|8318.7|8320.5|8319.5|8317.7|8316.8|465
1643388900000|2022-01-28 16:55:00|8319.5|8318.6|8318.4|8317.5|8319.5|8318.6|8317|8316|491
1643389200000|2022-01-28 17:00:00|8318.5|8317.6|8319|8318.1|8320.3|8319.2|8317.7|8316.8|512
1643389500000|2022-01-28 17:05:00|8319.3|8317.8|8319.8|8318.9|8320.4|8319.5|8318.3|8317.2|405
1643389800000|2022-01-28 17:10:00|8319.9|8319|8321.9|8321|8323.8|8322.9|8319.2|8318.3|387
1643390100000|2022-01-28 17:15:00|8322|8321.1|8323.3|8321.8|8324.1|8322.9|8321.6|8320.7|449
1643390400000|2022-01-28 17:20:00|8323.2|8321.7|8324.6|8323.7|8326.4|8325.5|8322.7|8321.5|448
1643390700000|2022-01-28 17:25:00|8324.5|8323.6|8324.7|8323.8|8326.2|8324.9|8323.6|8322.6|535
1643391000000|2022-01-28 17:30:00|8324.9|8324|8326.9|8326|8327.3|8326.2|8323.9|8322.7|381
1643391300000|2022-01-28 17:35:00|8326.8|8325.9|8329|8328.1|8329|8328.1|8326.8|8325.9|325
1643391600000|2022-01-28 17:40:00|8328.9|8328|8329.5|8328.6|8329.7|8328.8|8328.3|8327.4|326
1643391900000|2022-01-28 17:45:00|8329.4|8328.5|8329.2|8328.3|8331.5|8330.3|8328.8|8327.7|413
1643392200000|2022-01-28 17:50:00|8329.1|8328.2|8329.8|8328.9|8331|8330|8328.9|8328|341
1643392500000|2022-01-28 17:55:00|8329.9|8329|8329.4|8328.5|8330.4|8329.5|8328.4|8327.3|314
1643392800000|2022-01-28 18:00:00|8329.5|8328.6|8329.1|8328.2|8330|8328.8|8327.8|8326.9|382
1643393100000|2022-01-28 18:05:00|8329|8328.1|8328.7|8327.8|8329.9|8329|8328.3|8327.4|281
1643393400000|2022-01-28 18:10:00|8328.8|8327.9|8329.6|8328.7|8331.1|8330.2|8328|8327.1|335
1643393700000|2022-01-28 18:15:00|8329.5|8328.6|8329.2|8328.3|8330.2|8329.3|8328.7|8327.8|257
1643394000000|2022-01-28 18:20:00|8329.1|8328.2|8329.6|8328.7|8330.8|8329.9|8329.1|8327.9|300
1643394300000|2022-01-28 18:25:00|8329.7|8328.8|8330.9|8330|8331.7|8330.8|8329.6|8328.7|338
1643394600000|2022-01-28 18:30:00|8330.8|8329.9|8330.6|8329.7|8331.5|8330.3|8329.4|8328.3|366
1643394900000|2022-01-28 18:35:00|8330.5|8329.6|8331.2|8330.3|8331.6|8330.4|8328.8|8327.7|370
1643395200000|2022-01-28 18:40:00|8331.3|8330.4|8332.6|8331.7|8332.9|8332|8331.2|8330.1|224
1643395500000|2022-01-28 18:45:00|8332.5|8331.6|8333.5|8332|8333.6|8332.7|8332.2|8330.9|286
1643395800000|2022-01-28 18:50:00|8333.4|8331.9|8332.8|8331.3|8333.9|8332.6|8331.9|8330.7|399
1643396100000|2022-01-28 18:55:00|8332.9|8331.4|8334.5|8333.6|8334.8|8333.8|8332.1|8330.9|396
1643396400000|2022-01-28 19:00:00|8334.6|8333.7|8332.8|8331.9|8334.6|8333.7|8332.3|8331.4|371
1643396700000|2022-01-28 19:05:00|8332.7|8331.8|8333.2|8332.3|8334|8333.1|8332.7|8331.8|328
1643397000000|2022-01-28 19:10:00|8333.3|8332.4|8333.5|8332.6|8334|8332.8|8332.9|8332|316
1643397300000|2022-01-28 19:15:00|8333.9|8332.4|8332.8|8331.9|8333.9|8332.8|8332.3|8331.4|320
1643397600000|2022-01-28 19:20:00|8332.9|8332|8333.6|8332.7|8334.5|8333.6|8332.8|8331.9|257
1643397900000|2022-01-28 19:25:00|8333.5|8332.6|8332.4|8331.5|8333.9|8333|8332.2|8331|231
1643398200000|2022-01-28 19:30:00|8332.5|8331.6|8332.5|8331.6|8333.2|8332.3|8331.6|8330.7|323
1643398500000|2022-01-28 19:35:00|8332.4|8331.5|8330.8|8329.9|8333|8332|8330.4|8329.2|296
1643398800000|2022-01-28 19:40:00|8330.7|8329.8|8330.1|8329.2|8330.8|8329.9|8329.6|8328.7|405
1643399100000|2022-01-28 19:45:00|8330|8329.1|8328.4|8327.5|8330.4|8329.5|8328|8327.1|267
1643399400000|2022-01-28 19:50:00|8328.5|8327.6|8328.1|8327.2|8329.3|8328.4|8327.5|8326.4|397
1643399700000|2022-01-28 19:55:00|8328.2|8327.3|8326.3|8325.4|8328.4|8327.5|8326.3|8325.4|443
1643400000000|2022-01-28 20:00:00|8326.4|8325.5|8325.2|8323.7|8327.4|8326.3|8324.6|8323.6|533
1643400300000|2022-01-28 20:05:00|8324.8|8323.9|8325.4|8323.9|8325.6|8324.4|8324.3|8323.1|321
1643400600000|2022-01-28 20:10:00|8325|8324.1|8324.8|8323.9|8326.5|8325.4|8324.8|8323.6|304
1643400900000|2022-01-28 20:15:00|8324.9|8324|8325|8324.1|8326.4|8325.1|8324.1|8323.2|365
1643401200000|2022-01-28 20:20:00|8324.9|8324|8324.4|8322.9|8325.5|8324.2|8323.4|8322.2|240
1643401500000|2022-01-28 20:25:00|8324.3|8322.8|8325.4|8323.9|8325.7|8324.6|8323.3|8322.1|346
1643401800000|2022-01-28 20:30:00|8325.3|8323.8|8323.8|8322.9|8325.8|8324.6|8323.3|8322.2|341
1643402100000|2022-01-28 20:35:00|8323.9|8323|8324|8323.1|8324.8|8323.7|8323.7|8322.4|328
1643402400000|2022-01-28 20:40:00|8324.1|8323.2|8323.3|8321.8|8324.4|8323.5|8322.6|8321.5|273
1643402700000|2022-01-28 20:45:00|8323.2|8321.7|8322|8321.1|8323.5|8322.3|8321.4|8320.2|313
1643403000000|2022-01-28 20:50:00|8321.7|8320.8|8322.1|8320.6|8323.4|8322.1|8321.2|8320.1|426
1643403300000|2022-01-28 20:55:00|8322.2|8320.7|8323.3|8322.4|8324|8322.8|8321.7|8320.5|457
1643403600000|2022-01-28 21:00:00|8323.6|8322.1|8324|8322.5|8324.9|8323.4|8322.7|8321.2|296
1643403900000|2022-01-28 21:05:00|8324.1|8322.6|8324.4|8322.9|8324.4|8322.9|8323.6|8322.1|124
1643404200000|2022-01-28 21:10:00|8324.5|8323|8324.8|8323.3|8325.1|8323.7|8323.9|8322.4|138
1643404500000|2022-01-28 21:15:00|8324.7|8323.2|8324|8323.1|8324.8|8323.5|8323.7|8322.2|160
1643404800000|2022-01-28 21:20:00|8324.4|8322.9|8321|8319.5|8324.5|8323.3|8320.7|8319.4|220
1643405100000|2022-01-28 21:25:00|8321.1|8319.6|8321.2|8319.7|8321.4|8320|8320.6|8319.1|123
1643405400000|2022-01-28 21:30:00|8321.3|8319.8|8322.2|8320.7|8322.2|8321|8321|8319.5|118
1643405700000|2022-01-28 21:35:00|8322.1|8320.6|8322.6|8321.1|8323.1|8321.6|8321.8|8320.3|193
1643406000000|2022-01-28 21:40:00|8322.8|8321.3|8321.7|8320.2|8323.3|8321.8|8321.3|8319.8|273
1643406300000|2022-01-28 21:45:00|8321.8|8320.3|8321.6|8320.1|8325.9|8320.8|8320|8315.1|520
1643406600000|2022-01-28 21:50:00|8321.5|8320|8322.8|8321.3|8328|8322.7|8320.3|8313.6|494
1643406900000|2022-01-28 21:55:00|8322.7|8321.2|8326.9|8315.9|8332|8322.9|8320.4|8309.8|1075
1643576400000|2022-01-30 21:00:00|8324.3|8309.1|8327.1|8306.1|8328.8|8311.7|8324.3|8304.6|12
1643576700000|2022-01-30 21:05:00|8328.3|8308.1|8324.5|8311.7|8328.3|8311.7|8324.5|8306.2|12
1643577000000|2022-01-30 21:10:00|8327.3|8306.3|8324.5|8311.7|8327.3|8311.7|8324.5|8306.3|2
1643577300000|2022-01-30 21:15:00|8327.3|8306.3|8324.5|8311.7|8327.3|8311.7|8324.5|8306.1|8
1643577600000|2022-01-30 21:20:00|8325.4|8311.4|8326.6|8311.8|8328.9|8311.8|8324.5|8308.6|14
1643577900000|2022-01-30 21:25:00|8325.5|8311.4|8330|8309.8|8334.6|8314.4|8325.5|8306.9|26
1643578200000|2022-01-30 21:30:00|8330.1|8309.9|8327.4|8311.8|8336.6|8320.2|8326.2|8309.8|50
1643578500000|2022-01-30 21:35:00|8327.7|8311.5|8326.9|8311.9|8334.6|8314.4|8326.9|8309.8|17
1643578800000|2022-01-30 21:40:00|8326.7|8312|8326.7|8312|8326.9|8312|8326.7|8311.4|5
1643579100000|2022-01-30 21:45:00|8330|8309.8|8326.9|8311.4|8334.6|8314.4|8326.4|8309.8|14
1643579400000|2022-01-30 21:50:00|8326.4|8311.9|8326.4|8311.9|8334.6|8314.4|8326.4|8309.8|6
1643579700000|2022-01-30 21:55:00|8329.3|8312.1|8329|8311.4|8334.6|8314.4|8326.6|8309.8|24
1643580000000|2022-01-30 22:00:00|8331.6|8313.5|8324.2|8313.2|8331.6|8316.6|8322|8305.9|79
1643580300000|2022-01-30 22:05:00|8324.6|8313.6|8321.2|8314.5|8326|8316.5|8320.9|8313|92
1643580600000|2022-01-30 22:10:00|8323.5|8315.3|8325.3|8314.8|8325.9|8315.7|8320.9|8313.5|85
1643580900000|2022-01-30 22:15:00|8324.7|8315.4|8321.8|8310.8|8325.8|8316|8320.4|8310.8|101
1643581200000|2022-01-30 22:20:00|8321.9|8310.9|8321.9|8312.8|8325.1|8314.5|8321.4|8310.8|143
1643581500000|2022-01-30 22:25:00|8322|8312.9|8321.3|8314.2|8326.4|8316|8321.2|8311.6|155
1643581800000|2022-01-30 22:30:00|8321.6|8313.2|8321.7|8315.1|8325.5|8315.7|8321.4|8312.7|317
1643582100000|2022-01-30 22:35:00|8321.8|8315.4|8321.5|8315.5|8325.1|8316.9|8321.1|8313.3|250
1643582400000|2022-01-30 22:40:00|8321.6|8315.4|8321.4|8314.6|8323|8317.1|8320.8|8313.1|383
1643582700000|2022-01-30 22:45:00|8321.5|8314.7|8321.6|8314.4|8326.2|8316.4|8321|8313.1|427
1643583000000|2022-01-30 22:50:00|8321.7|8314.5|8321.6|8312.5|8325.9|8315.7|8318.5|8310.6|478
1643583300000|2022-01-30 22:55:00|8320.1|8313.3|8324.2|8313.9|8324.9|8316.2|8318.7|8309.2|403
1643583600000|2022-01-30 23:00:00|8324.3|8313.3|8320.3|8317.6|8326.9|8319.8|8319.4|8312.7|1012
1643583900000|2022-01-30 23:05:00|8320.1|8317.7|8319.8|8317.5|8321.5|8318.9|8318.8|8316.8|544
1643584200000|2022-01-30 23:10:00|8319.9|8317.4|8319.5|8318|8320.6|8318.4|8318.8|8316.9|438
1643584500000|2022-01-30 23:15:00|8319.6|8318.1|8320.5|8319|8320.5|8319|8318.7|8317.2|298
1643584800000|2022-01-30 23:20:00|8320.6|8319.1|8320.5|8319|8321.2|8319.7|8320.1|8318.6|219
1643585100000|2022-01-30 23:25:00|8320.6|8319.1|8319.7|8318.2|8321|8319.5|8319.7|8318.2|138
1643585400000|2022-01-30 23:30:00|8319.8|8318.3|8319.5|8318|8320.2|8318.7|8318.5|8317|216
1643585700000|2022-01-30 23:35:00|8319.6|8318.1|8320.6|8319.1|8321|8319.5|8319.4|8317.9|171
1643586000000|2022-01-30 23:40:00|8320.5|8319|8321.2|8319.7|8321.5|8320|8319.9|8318.4|298
1643586300000|2022-01-30 23:45:00|8321.3|8319.8|8320.8|8319.3|8322|8320.5|8320.3|8318.8|386
1643586600000|2022-01-30 23:50:00|8320.7|8319.2|8322.1|8320.6|8323|8321.5|8319.9|8318.4|360
1643586900000|2022-01-30 23:55:00|8322|8320.5|8321.5|8320|8322.7|8321.2|8320.9|8319.4|380
1643587200000|2022-01-31 00:00:00|8321.6|8320.1|8323|8321.5|8323.5|8322.2|8321|8319.5|349
1643587500000|2022-01-31 00:05:00|8323.1|8321.6|8323|8321.5|8324.2|8322.8|8322.6|8321.1|311
1643587800000|2022-01-31 00:10:00|8323.1|8321.6|8322.2|8320.7|8323.4|8322.2|8322.1|8320.6|205
1643588100000|2022-01-31 00:15:00|8322.1|8320.6|8320.2|8318.7|8322.2|8320.9|8319.9|8318.6|242
1643588400000|2022-01-31 00:20:00|8320.1|8318.6|8321|8320.1|8321.2|8320.1|8319.4|8318.1|416
1643588700000|2022-01-31 00:25:00|8320.9|8320|8319.1|8317.6|8321.3|8320|8318.3|8316.8|561
1643589000000|2022-01-31 00:30:00|8319.2|8317.7|8318.6|8317.1|8319.2|8317.9|8318|8316.8|201
1643589300000|2022-01-31 00:35:00|8318.5|8317|8317.6|8316.7|8318.7|8317.5|8317.5|8316.1|238
1643589600000|2022-01-31 00:40:00|8317.7|8316.8|8318.1|8316.6|8318.5|8317.4|8317.5|8316.3|198
1643589900000|2022-01-31 00:45:00|8318.2|8316.7|8319.1|8317.6|8319.1|8317.9|8317.2|8315.9|177
1643590200000|2022-01-31 00:50:00|8319|8317.5|8317.3|8316.4|8319|8317.6|8317.1|8315.7|311
1643590500000|2022-01-31 00:55:00|8317.2|8316.3|8317.2|8315.7|8317.8|8316.5|8316.2|8315|369
1643590800000|2022-01-31 01:00:00|8317.1|8315.6|8315.5|8314|8317.7|8316.5|8315.2|8314|396
1643591100000|2022-01-31 01:05:00|8315.6|8314.1|8314.2|8312.7|8316|8314.6|8314|8312.5|331
1643591400000|2022-01-31 01:10:00|8314.3|8312.8|8315|8313.5|8315.5|8314|8314.2|8312.7|218
1643591700000|2022-01-31 01:15:00|8314.8|8313.3|8314.8|8313.9|8315.4|8314.2|8314.4|8313.1|308
1643592000000|2022-01-31 01:20:00|8314.9|8314|8316.1|8315.2|8316.5|8315.5|8314.8|8313.5|208
1643592300000|2022-01-31 01:25:00|8316|8315.1|8315.3|8313.8|8316.7|8315.6|8314.9|8313.7|246
1643592600000|2022-01-31 01:30:00|8315|8314.1|8316.4|8315.5|8316.8|8315.6|8314.6|8313.4|218
1643592900000|2022-01-31 01:35:00|8316.5|8315.6|8316.5|8315|8317.2|8316|8315.9|8314.6|254
1643593200000|2022-01-31 01:40:00|8316.3|8315.4|8315.8|8314.3|8316.4|8315.5|8314.8|8313.5|307
1643593500000|2022-01-31 01:45:00|8315.7|8314.2|8316.3|8314.8|8316.3|8315.2|8315.2|8314.1|265
1643593800000|2022-01-31 01:50:00|8316.4|8314.9|8317.9|8316.4|8318|8316.7|8315.6|8314.3|302
1643594100000|2022-01-31 01:55:00|8318|8316.5|8318.7|8317.8|8319.1|8318|8317.3|8315.9|251
1643594400000|2022-01-31 02:00:00|8318.6|8317.7|8319.2|8317.7|8319.4|8318.2|8317.8|8316.6|276
1643594700000|2022-01-31 02:05:00|8319.1|8317.6|8320.2|8318.7|8320.6|8319.3|8319|8317.6|284
1643595000000|2022-01-31 02:10:00|8320.3|8318.8|8320|8318.5|8320.5|8319.2|8319.6|8318.4|231
1643595300000|2022-01-31 02:15:00|8319.7|8318.8|8319.9|8319|8320.2|8319.1|8318.6|8317.6|313
1643595600000|2022-01-31 02:20:00|8319.8|8318.9|8321.1|8319.6|8321.3|8320.1|8319.3|8318.2|324
1643595900000|2022-01-31 02:25:00|8321|8319.5|8320.7|8319.2|8321.2|8320|8320.2|8318.9|186
1643596200000|2022-01-31 02:30:00|8320.8|8319.3|8320.7|8319.8|8321.1|8319.9|8320|8318.8|187
1643596500000|2022-01-31 02:35:00|8320.6|8319.7|8321.1|8319.6|8321.5|8320.2|8320.6|8319.4|223
1643596800000|2022-01-31 02:40:00|8321.2|8319.7|8321|8320.1|8321.5|8320.2|8320.6|8319.5|171
1643597100000|2022-01-31 02:45:00|8321.3|8319.8|8321.1|8319.6|8321.6|8320.4|8320.3|8319.1|202
1643597400000|2022-01-31 02:50:00|8321.2|8319.7|8321.1|8319.6|8321.6|8320.5|8320.5|8319|284
1643597700000|2022-01-31 02:55:00|8321.2|8319.7|8321.3|8320.4|8321.8|8320.7|8320.8|8319.5|275
1643598000000|2022-01-31 03:00:00|8321.2|8320.3|8322.5|8321.6|8322.7|8321.7|8321.1|8319.9|222
1643598300000|2022-01-31 03:05:00|8322.8|8321.3|8322.5|8321.6|8323|8321.8|8322.2|8321|271
1643598600000|2022-01-31 03:10:00|8322.6|8321.7|8322.6|8321.1|8322.9|8321.9|8321.5|8320.3|282
1643598900000|2022-01-31 03:15:00|8322.7|8321.2|8322.6|8321.1|8323|8321.8|8322.1|8320.7|255
1643599200000|2022-01-31 03:20:00|8322.7|8321.2|8321.5|8320|8322.9|8321.8|8321.2|8319.7|172
1643599500000|2022-01-31 03:25:00|8321.4|8319.9|8321.5|8320|8321.8|8320.7|8320.8|8319.5|127
1643599800000|2022-01-31 03:30:00|8321.2|8320.3|8321.5|8320|8322.1|8320.9|8321.1|8319.8|247
1643600100000|2022-01-31 03:35:00|8321.4|8319.9|8321.7|8320.2|8321.9|8320.7|8321.1|8319.8|216
1643600400000|2022-01-31 03:40:00|8321.3|8320.4|8322.6|8321.7|8323|8321.8|8320.8|8319.6|211
1643600700000|2022-01-31 03:45:00|8322.5|8321.6|8323.2|8322.3|8323.6|8322.4|8322.2|8321|205
1643601000000|2022-01-31 03:50:00|8323.3|8322.4|8323.2|8321.7|8323.9|8322.7|8322.8|8321.5|213
1643601300000|2022-01-31 03:55:00|8323|8322.1|8323.4|8321.9|8323.8|8322.6|8322.9|8321.8|168
1643601600000|2022-01-31 04:00:00|8323.5|8322|8324.2|8322.7|8324.4|8323.2|8323.3|8322|112
1643601900000|2022-01-31 04:05:00|8324|8323.1|8323|8321.5|8324.2|8323.1|8322.7|8321.5|122
1643602200000|2022-01-31 04:10:00|8323.1|8321.6|8323.4|8321.9|8323.5|8322.3|8322.7|8321.5|183
1643602500000|2022-01-31 04:15:00|8323.5|8322|8323|8321.5|8323.6|8322.4|8322.5|8321.4|144
1643602800000|2022-01-31 04:20:00|8322.9|8321.4|8322.4|8321.5|8323|8321.8|8322.3|8321.2|83
1643603100000|2022-01-31 04:25:00|8322.5|8321.6|8322.9|8321.4|8323.1|8322|8322.3|8321|179
1643603400000|2022-01-31 04:30:00|8322.8|8321.3|8323|8321.5|8323.6|8322.4|8322.5|8321.3|155
1643603700000|2022-01-31 04:35:00|8322.9|8321.4|8322.2|8321.3|8323.4|8322.1|8322.2|8321.1|195
1643604000000|2022-01-31 04:40:00|8322.3|8321.4|8322.6|8321.1|8322.7|8321.5|8321.6|8320.5|216
1643604300000|2022-01-31 04:45:00|8322.7|8321.2|8322.3|8320.8|8323.1|8321.8|8322|8320.7|188
1643604600000|2022-01-31 04:50:00|8322.2|8320.7|8322.3|8320.8|8322.3|8321.1|8321.4|8320.3|179
1643604900000|2022-01-31 04:55:00|8322.4|8320.9|8321.3|8319.8|8322.4|8321|8321.1|8319.6|188
1643605200000|2022-01-31 05:00:00|8321.4|8319.9|8321.5|8320|8321.6|8320.5|8320.7|8319.6|204
1643605500000|2022-01-31 05:05:00|8321.6|8320.1|8322.2|8321.3|8322.6|8321.4|8321.2|8319.9|156
1643605800000|2022-01-31 05:10:00|8322.3|8321.4|8321.1|8320.2|8322.3|8321.4|8320.9|8319.7|200
1643606100000|2022-01-31 05:15:00|8321.2|8320.3|8320.9|8320|8321.6|8320.4|8320.7|8319.6|173
1643606400000|2022-01-31 05:20:00|8321|8320.1|8321.2|8319.7|8321.8|8320.6|8320.7|8319.4|225
1643606700000|2022-01-31 05:25:00|8321.1|8319.6|8320.6|8319.7|8321.4|8320.1|8320.4|8319.1|193
1643607000000|2022-01-31 05:30:00|8320.7|8319.8|8320.6|8319.1|8321|8319.9|8320|8318.9|192
1643607300000|2022-01-31 05:35:00|8320.7|8319.2|8321.1|8319.6|8321.3|8320|8319.7|8318.3|281
1643607600000|2022-01-31 05:40:00|8321.2|8319.7|8321.7|8320.2|8321.8|8320.5|8320.9|8319.5|185
1643607900000|2022-01-31 05:45:00|8321.6|8320.1|8321.2|8319.7|8321.7|8320.7|8320.6|8319.4|263
1643608200000|2022-01-31 05:50:00|8321.1|8319.6|8321.1|8320.2|8321.4|8320.3|8320.5|8319.4|228
1643608500000|2022-01-31 05:55:00|8321|8320.1|8321.6|8320.7|8322.2|8321|8320.4|8319.4|294
1643608800000|2022-01-31 06:00:00|8321.5|8320.6|8320.2|8319.3|8321.9|8320.7|8320|8318.6|266
1643609100000|2022-01-31 06:05:00|8320.1|8319.2|8319.7|8318.2|8320.3|8319.4|8318.8|8317.7|295
1643609400000|2022-01-31 06:10:00|8319.3|8318.4|8320.1|8318.6|8320.8|8319.5|8318.9|8317.7|270
1643609700000|2022-01-31 06:15:00|8320.2|8318.7|8321|8319.5|8321.4|8320.1|8320.1|8318.6|175
1643610000000|2022-01-31 06:20:00|8320.7|8319.8|8317.7|8316.8|8321.1|8319.9|8317.6|8316.5|400
1643610300000|2022-01-31 06:25:00|8318|8317.1|8317.8|8316.9|8318.4|8317.2|8317.7|8316.5|156
1643610600000|2022-01-31 06:30:00|8317.9|8317|8318.1|8317.2|8318.5|8317.3|8317.4|8316.2|241
1643610900000|2022-01-31 06:35:00|8318.2|8317.3|8319.3|8317.8|8319.5|8318.4|8318.1|8316.9|224
1643611200000|2022-01-31 06:40:00|8319.1|8318.2|8318.5|8317.6|8319.3|8318.2|8317.9|8317|234
1643611500000|2022-01-31 06:45:00|8318.6|8317.7|8318.9|8317.4|8319.8|8318.7|8318.5|8317.3|193
1643611800000|2022-01-31 06:50:00|8318.8|8317.3|8317.6|8316.7|8319.2|8318.1|8316.9|8315.9|251
1643612100000|2022-01-31 06:55:00|8317.5|8316.6|8317.9|8316.4|8318.5|8317.3|8316.7|8315.5|281
1643612400000|2022-01-31 07:00:00|8318|8316.5|8319.6|8318.7|8319.9|8319|8317|8315.8|386
1643612700000|2022-01-31 07:05:00|8319.5|8318.6|8318.2|8317.3|8320.4|8319.5|8318.2|8317|342
1643613000000|2022-01-31 07:10:00|8318.1|8317.2|8318.2|8317.3|8318.9|8317.9|8318|8316.9|297
1643613300000|2022-01-31 07:15:00|8318.3|8317.4|8318.5|8317.6|8319.3|8318.4|8317.8|8316.9|342
1643613600000|2022-01-31 07:20:00|8318.4|8317.5|8318.8|8317.3|8320|8319.1|8318.4|8317.2|361
1643613900000|2022-01-31 07:25:00|8318.6|8317.7|8318|8317.1|8319.2|8318.3|8317.6|8316.7|316
1643614200000|2022-01-31 07:30:00|8317.9|8317|8320.2|8319.3|8320.7|8319.7|8317.1|8316.2|352
1643614500000|2022-01-31 07:35:00|8320.5|8319|8318.9|8318|8320.8|8319.8|8318.1|8317.2|363
1643614800000|2022-01-31 07:40:00|8318.8|8317.9|8319.4|8318.5|8321|8320|8318.8|8317.9|308
1643615100000|2022-01-31 07:45:00|8319.5|8318.6|8318.6|8317.1|8319.8|8318.7|8318.2|8317.1|395
1643615400000|2022-01-31 07:50:00|8318.5|8317|8316.8|8315.9|8319|8317.8|8316.8|8315.9|378
1643615700000|2022-01-31 07:55:00|8316.9|8316|8315.7|8314.2|8317.2|8316.1|8311.8|8310.8|557
1643616000000|2022-01-31 08:00:00|8315.8|8314.3|8313.3|8312.4|8317.2|8316.3|8312.8|8311.9|722
1643616300000|2022-01-31 08:05:00|8313.4|8312.5|8315.7|8314.8|8316|8315.1|8312.3|8311.3|566
1643616600000|2022-01-31 08:10:00|8315.8|8314.9|8315.3|8314.4|8318|8316.9|8315.2|8314.3|586
1643616900000|2022-01-31 08:15:00|8315.4|8314.5|8316|8315.1|8318.2|8317.3|8314.7|8313.7|570
1643617200000|2022-01-31 08:20:00|8316.1|8315.2|8317.4|8316.5|8318.2|8317.1|8315.8|8314.8|603
1643617500000|2022-01-31 08:25:00|8317.5|8316.6|8318.3|8317.4|8318.5|8317.6|8316.3|8315.4|425
1643617800000|2022-01-31 08:30:00|8318.2|8317.3|8317.8|8316.3|8319.3|8318.4|8317|8316.1|474
1643618100000|2022-01-31 08:35:00|8317.7|8316.2|8316.6|8315.7|8318.6|8317.7|8315.7|8314.8|495
1643618400000|2022-01-31 08:40:00|8316.7|8315.8|8312.3|8311.4|8317.4|8316.4|8312.3|8311.4|519
1643618700000|2022-01-31 08:45:00|8312.4|8311.5|8313.7|8312.8|8315|8314.1|8312.2|8311.3|467
1643619000000|2022-01-31 08:50:00|8313.8|8312.9|8312.5|8311.6|8314.8|8313.9|8311.8|8310.9|440
1643619300000|2022-01-31 08:55:00|8312.3|8311.4|8316.6|8315.1|8317.1|8315.8|8312.3|8311.4|467
1643619600000|2022-01-31 09:00:00|8316.5|8315.6|8315.6|8314.7|8317.1|8315.8|8314.3|8313.1|487
1643619900000|2022-01-31 09:05:00|8315.5|8314.6|8315.5|8314.6|8317.3|8316.4|8314.6|8313.7|439
1643620200000|2022-01-31 09:10:00|8315.6|8314.7|8315.5|8314.6|8317.3|8316.4|8315.4|8314.5|344
1643620500000|2022-01-31 09:15:00|8315.6|8314.7|8313.7|8312.8|8315.7|8314.8|8313.1|8312.2|457
1643620800000|2022-01-31 09:20:00|8313.8|8312.9|8315.8|8314.9|8316.9|8315.8|8313.6|8312.7|407
1643621100000|2022-01-31 09:25:00|8315.9|8315|8313.6|8312.7|8316|8315.1|8313.5|8312.4|360
1643621400000|2022-01-31 09:30:00|8313.7|8312.8|8312.6|8311.1|8314.3|8313.1|8312|8311|332
1643621700000|2022-01-31 09:35:00|8312.2|8311.3|8312.4|8311.5|8313.2|8312.3|8310.8|8309.9|383
1643622000000|2022-01-31 09:40:00|8312.5|8311.6|8312.7|8311.8|8314.3|8313.4|8310.9|8310|472
1643622300000|2022-01-31 09:45:00|8312.6|8311.7|8311.7|8310.8|8312.6|8311.7|8311.1|8310.2|394
1643622600000|2022-01-31 09:50:00|8311.8|8310.9|8311|8310.1|8313.5|8312.6|8311|8310.1|461
1643622900000|2022-01-31 09:55:00|8311.1|8310.2|8312.2|8310.7|8312.6|8311.4|8310.9|8309.6|420
1643623200000|2022-01-31 10:00:00|8312.3|8310.8|8314.5|8313.6|8315|8314|8311.9|8310.4|606
1643623500000|2022-01-31 10:05:00|8314.4|8313.5|8315.4|8314.5|8316.2|8315.1|8314.3|8313.2|402
1643623800000|2022-01-31 10:10:00|8315.5|8314.6|8314.4|8313.5|8315.8|8314.9|8313.3|8312.4|330
1643624100000|2022-01-31 10:15:00|8314.3|8313.4|8314.4|8313.5|8315.4|8314.2|8313.9|8313|407
1643624400000|2022-01-31 10:20:00|8314.3|8313.4|8316.4|8315.5|8316.5|8315.5|8311.8|8310.7|507
1643624700000|2022-01-31 10:25:00|8316.5|8315.6|8315.5|8314.6|8316.9|8316|8313.4|8312.5|391
1643625000000|2022-01-31 10:30:00|8315.4|8314.5|8316.2|8315.3|8317.1|8316.2|8313.9|8312.8|389
1643625300000|2022-01-31 10:35:00|8316.1|8315.2|8311.8|8310.9|8316.4|8315.5|8311.7|8310.8|261
1643625600000|2022-01-31 10:40:00|8311.9|8311|8311.3|8310.4|8312.3|8311.2|8310.3|8309.3|386
1643625900000|2022-01-31 10:45:00|8311.6|8310.1|8310.4|8309.5|8312.6|8311.7|8310.1|8308.9|339
1643626200000|2022-01-31 10:50:00|8310.5|8309.6|8311|8310.1|8312.1|8311|8309.1|8308|346
1643626500000|2022-01-31 10:55:00|8311.1|8310.2|8310.5|8309|8311.1|8310.2|8308.4|8307.5|469
1643626800000|2022-01-31 11:00:00|8310.2|8309.3|8310.1|8309.2|8310.8|8309.9|8308.6|8307.7|343
1643627100000|2022-01-31 11:05:00|8310.2|8309.3|8311|8310.1|8311.6|8310.5|8309|8308.1|373
1643627400000|2022-01-31 11:10:00|8310.9|8310|8310|8309.1|8311.2|8310.3|8308.5|8307.6|353
1643627700000|2022-01-31 11:15:00|8310.1|8309.2|8310.3|8309.4|8310.9|8310|8308.6|8307.7|412
1643628000000|2022-01-31 11:20:00|8310.4|8309.5|8308.5|8307.6|8310.8|8309.9|8308.2|8307.3|343
1643628300000|2022-01-31 11:25:00|8308.6|8307.7|8308.6|8307.1|8309.2|8308.3|8307|8306.1|371
1643628600000|2022-01-31 11:30:00|8308.3|8307.4|8307.2|8306.3|8308.8|8307.9|8306.5|8305.4|398
1643628900000|2022-01-31 11:35:00|8307.1|8306.2|8310.1|8309.2|8310.3|8309.3|8305.4|8304.5|420
1643629200000|2022-01-31 11:40:00|8310|8309.1|8308|8307.1|8310.7|8309.7|8306.4|8305.5|325
1643629500000|2022-01-31 11:45:00|8308.1|8307.2|8312.4|8311.5|8312.4|8311.5|8308|8307.1|360
1643629800000|2022-01-31 11:50:00|8312.3|8311.4|8313.2|8312.3|8313.7|8312.7|8310.6|8309.4|363
1643630100000|2022-01-31 11:55:00|8313.3|8312.4|8325.7|8324.8|8326.1|8324.8|8313.3|8312.4|815
1643630400000|2022-01-31 12:00:00|8326.1|8324.6|8325.6|8324.7|8331.5|8330.5|8324.4|8323.5|933
1643630700000|2022-01-31 12:05:00|8325.5|8324.6|8325.9|8325|8326.4|8325.5|8323.6|8322.6|557
1643631000000|2022-01-31 12:10:00|8325.8|8324.9|8323.4|8321.9|8327|8326.1|8321.3|8320.4|492
1643631300000|2022-01-31 12:15:00|8323.3|8321.8|8319.2|8318.3|8323.4|8322.5|8319.1|8318.1|547
1643631600000|2022-01-31 12:20:00|8319.1|8318.2|8318.7|8317.2|8319.8|8318.9|8317.6|8316.6|491
1643631900000|2022-01-31 12:25:00|8318.6|8317.1|8317.1|8316.2|8318.9|8317.7|8315.4|8314.5|464
1643632200000|2022-01-31 12:30:00|8317.2|8316.3|8315.5|8314.6|8317.5|8316.6|8314|8313.1|500
1643632500000|2022-01-31 12:35:00|8315.6|8314.7|8313.5|8312.6|8318|8317|8313.3|8312.2|465
1643632800000|2022-01-31 12:40:00|8313.3|8312.4|8315.3|8314.4|8316|8315.1|8311.3|8310|564
1643633100000|2022-01-31 12:45:00|8315.2|8314.3|8317|8316.1|8317.7|8316.8|8315.1|8313.9|534
1643633400000|2022-01-31 12:50:00|8316.9|8316|8316.5|8315.6|8317.8|8316.8|8315.9|8315|392
1643633700000|2022-01-31 12:55:00|8316.4|8315.5|8314.2|8312.7|8317.7|8316.7|8313.3|8312.1|603
1643634000000|2022-01-31 13:00:00|8314.3|8312.8|8312.5|8311.6|8316|8315|8311.6|8310.7|665
1643634300000|2022-01-31 13:05:00|8312.7|8311.8|8315.2|8314.3|8316.3|8315.4|8312.7|8311.8|614
1643634600000|2022-01-31 13:10:00|8315.3|8314.4|8315.5|8314.6|8316.1|8314.9|8313.9|8313|458
1643634900000|2022-01-31 13:15:00|8315.4|8314.5|8317.8|8316.9|8318.4|8317.4|8315.1|8313.9|458
1643635200000|2022-01-31 13:20:00|8317.7|8316.8|8320.4|8319.5|8320.8|8319.8|8317.1|8316.2|545
1643635500000|2022-01-31 13:25:00|8320.5|8319.6|8320.9|8320|8322.6|8321.4|8319|8318|465
1643635800000|2022-01-31 13:30:00|8320.8|8319.9|8322.1|8321.2|8322.4|8321.5|8319.3|8318.4|553
1643636100000|2022-01-31 13:35:00|8322.2|8321.3|8327.7|8326.8|8328|8327|8320.7|8319.8|749
1643636400000|2022-01-31 13:40:00|8327.9|8326.4|8328.8|8327.9|8329.7|8328.5|8325.3|8324.1|869
1643636700000|2022-01-31 13:45:00|8328.9|8328|8327.9|8327|8330.3|8329.4|8327.1|8326.1|618
1643637000000|2022-01-31 13:50:00|8327.8|8326.9|8327|8326.1|8328.7|8327.5|8325.5|8324.4|663
1643637300000|2022-01-31 13:55:00|8326.8|8325.9|8327.2|8326.3|8327.4|8326.4|8324.8|8323.6|563
1643637600000|2022-01-31 14:00:00|8327.1|8326.2|8329.5|8328.6|8330.3|8329.4|8326.7|8325.8|618
1643637900000|2022-01-31 14:05:00|8329.4|8328.5|8330.9|8330|8331.2|8330.1|8328.6|8327.2|698
1643638200000|2022-01-31 14:10:00|8331|8330.1|8332.5|8331.6|8333|8332.1|8329.9|8329|521
1643638500000|2022-01-31 14:15:00|8332.6|8331.7|8332.2|8331.3|8333.6|8332.7|8332|8331.1|510
1643638800000|2022-01-31 14:20:00|8332.1|8331.2|8331.4|8330.5|8334.6|8333.3|8331.3|8330.4|613
1643639100000|2022-01-31 14:25:00|8331.6|8330.1|8329.6|8328.7|8331.6|8330.6|8327.9|8326.9|598
1643639400000|2022-01-31 14:30:00|8329.5|8328.6|8330.2|8329.3|8333|8332.1|8329.3|8328.4|804
1643639700000|2022-01-31 14:35:00|8330.3|8329.4|8331.9|8331|8333.2|8332|8330.3|8329.4|654
1643640000000|2022-01-31 14:40:00|8332|8331.1|8329.2|8328.3|8333.2|8332.1|8329.1|8327.9|676
1643640300000|2022-01-31 14:45:00|8329.1|8328.2|8332.9|8332|8333.8|8332.9|8328.5|8327.3|596
1643640600000|2022-01-31 14:50:00|8332.8|8331.9|8331.1|8330.2|8334.1|8333.2|8329.5|8328.6|670
1643640900000|2022-01-31 14:55:00|8330.9|8330|8334.2|8332.7|8334.7|8333.5|8330.7|8329.8|778
1643641200000|2022-01-31 15:00:00|8334.1|8332.6|8331.3|8329.8|8334.6|8333.4|8330.5|8329.4|830
1643641500000|2022-01-31 15:05:00|8331.2|8329.7|8326.3|8324.8|8331.9|8330.7|8325.8|8324.4|574
1643641800000|2022-01-31 15:10:00|8326.2|8324.7|8327.8|8326.9|8328.1|8327|8325|8323.7|643
1643642100000|2022-01-31 15:15:00|8327.9|8327|8327.7|8326.2|8329|8327.9|8326.2|8324.9|837
1643642400000|2022-01-31 15:20:00|8327.6|8326.7|8331.7|8330.2|8331.8|8330.3|8325|8323.9|808
1643642700000|2022-01-31 15:25:00|8331.6|8330.1|8335|8333.5|8336.4|8335|8330.2|8328.9|768
1643643000000|2022-01-31 15:30:00|8334.9|8333.4|8332.2|8331.3|8336|8334.5|8331.1|8329.9|740
1643643300000|2022-01-31 15:35:00|8332.1|8331.2|8336.5|8335|8337.3|8335.9|8331.4|8330.2|689
1643643600000|2022-01-31 15:40:00|8336.2|8335.3|8334.2|8332.7|8336.7|8335.6|8332.6|8331.1|824
1643643900000|2022-01-31 15:45:00|8334.1|8332.6|8342.8|8341.3|8344.4|8342.9|8333.9|8332.6|933
1643644200000|2022-01-31 15:50:00|8342.6|8341.1|8350|8348.5|8350.1|8348.6|8341.1|8339.8|986
1643644500000|2022-01-31 15:55:00|8350.1|8348.6|8354.9|8353.4|8358.2|8356.9|8349.3|8347.8|1490
1643644800000|2022-01-31 16:00:00|8355|8353.5|8350.8|8349.3|8358.4|8357.1|8347.9|8346.4|1343
1643645100000|2022-01-31 16:05:00|8350.9|8349.4|8352.1|8350.6|8353.2|8351.9|8349.1|8347.9|1022
1643645400000|2022-01-31 16:10:00|8352|8350.5|8351.9|8350.4|8353.4|8352.3|8349.9|8348.8|818
1643645700000|2022-01-31 16:15:00|8351.7|8350.2|8349.3|8347.8|8351.8|8350.5|8348.1|8346.6|690
1643646000000|2022-01-31 16:20:00|8349|8348.1|8344.8|8343.3|8349.5|8348.1|8344.2|8342.9|635
1643646300000|2022-01-31 16:25:00|8344.9|8343.4|8347.7|8346.2|8348.1|8346.6|8344.2|8342.9|622
1643646600000|2022-01-31 16:30:00|8347.9|8346.4|8346.3|8345.4|8347.9|8346.4|8345|8343.7|603
1643646900000|2022-01-31 16:35:00|8346.4|8345.5|8350.3|8348.8|8350.9|8349.7|8346.3|8345|548
1643647200000|2022-01-31 16:40:00|8350.1|8348.6|8346.9|8345.4|8350.6|8349.3|8346.7|8345.4|587
1643647500000|2022-01-31 16:45:00|8347|8345.5|8347.2|8345.7|8347.8|8346.6|8345.2|8343.9|467
1643647800000|2022-01-31 16:50:00|8347.3|8345.8|8344.4|8342.9|8347.5|8346.2|8343.9|8342.6|531
1643648100000|2022-01-31 16:55:00|8344.1|8343.2|8343|8342.1|8345.1|8343.9|8342.5|8341.2|483
1643648400000|2022-01-31 17:00:00|8342.9|8342|8344.2|8342.7|8344.7|8343.5|8342.5|8341.4|568
1643648700000|2022-01-31 17:05:00|8344.3|8342.8|8348.1|8347.2|8348.6|8347.5|8344.2|8342.7|453
1643649000000|2022-01-31 17:10:00|8348.5|8347|8350|8348.5|8350.5|8349.6|8347.6|8346.4|378
1643649300000|2022-01-31 17:15:00|8349.8|8348.3|8348.4|8346.9|8349.9|8348.8|8347.7|8346.5|400
1643649600000|2022-01-31 17:20:00|8348|8347.1|8348.2|8347.3|8348.7|8347.4|8346.4|8345.1|480
1643649900000|2022-01-31 17:25:00|8348.5|8347|8350.7|8349.2|8350.7|8349.5|8347.5|8346.2|372
1643650200000|2022-01-31 17:30:00|8349.9|8349|8351.9|8350.4|8352.7|8351.4|8349.9|8348.8|302
1643650500000|2022-01-31 17:35:00|8351.7|8350.2|8351.6|8350.1|8352.4|8351.2|8350.7|8349.5|393
1643650800000|2022-01-31 17:40:00|8351.7|8350.2|8352|8350.5|8352.6|8351.2|8351.2|8349.9|326
1643651100000|2022-01-31 17:45:00|8351.9|8350.4|8351.4|8349.9|8352.2|8351|8350.5|8349.3|312
1643651400000|2022-01-31 17:50:00|8351.5|8350|8352.3|8350.8|8352.8|8351.4|8350.8|8349.6|317
1643651700000|2022-01-31 17:55:00|8352.2|8350.7|8350.3|8349.4|8352.3|8350.8|8349.9|8348.8|356
1643652000000|2022-01-31 18:00:00|8350.4|8349.5|8350.7|8349.2|8351.3|8350|8350.2|8348.9|332
1643652300000|2022-01-31 18:05:00|8350.8|8349.3|8350.1|8348.6|8351.4|8350.1|8349.9|8348.6|395
1643652600000|2022-01-31 18:10:00|8350.3|8348.8|8351.4|8349.9|8351.7|8350.5|8349.9|8348.6|386
1643652900000|2022-01-31 18:15:00|8351.2|8349.7|8352.5|8351.6|8353.2|8352|8350.8|8349.6|361
1643653200000|2022-01-31 18:20:00|8352.9|8351.4|8351.2|8349.7|8352.9|8351.6|8350.4|8349.1|316
1643653500000|2022-01-31 18:25:00|8351.1|8349.6|8351.9|8350.4|8352.4|8351.1|8350.4|8349.3|342
1643653800000|2022-01-31 18:30:00|8351.8|8350.3|8353.2|8351.7|8353.3|8352|8350.8|8349.4|448
1643654100000|2022-01-31 18:35:00|8353|8352.1|8352.8|8351.3|8353.9|8352.9|8351.9|8350.8|359
1643654400000|2022-01-31 18:40:00|8352.7|8351.2|8355|8353.5|8355|8353.7|8351.7|8350.4|394
1643654700000|2022-01-31 18:45:00|8354.9|8353.4|8352.2|8350.7|8355.4|8354.2|8351.5|8350.4|390
1643655000000|2022-01-31 18:50:00|8352|8351.1|8353.9|8352.4|8354.1|8352.9|8351.9|8350.6|239
1643655300000|2022-01-31 18:55:00|8354|8352.5|8352.8|8351.3|8354.8|8353.5|8352|8350.7|368
1643655600000|2022-01-31 19:00:00|8352.7|8351.2|8353.5|8352|8353.9|8352.7|8352.2|8351|379
1643655900000|2022-01-31 19:05:00|8353.6|8352.1|8352.3|8350.8|8353.6|8352.1|8352|8350.8|192
1643656200000|2022-01-31 19:10:00|8352.4|8350.9|8351.4|8349.9|8353.4|8352|8350.8|8349.6|294
1643656500000|2022-01-31 19:15:00|8351.3|8349.8|8351.5|8350|8351.8|8350.4|8350.7|8349.5|243
1643656800000|2022-01-31 19:20:00|8351.6|8350.1|8352.5|8351|8353.1|8351.6|8351.6|8350.1|205
1643657100000|2022-01-31 19:25:00|8352.4|8350.9|8353.6|8352.1|8354|8352.5|8352.1|8350.8|294
1643657400000|2022-01-31 19:30:00|8353.7|8352.2|8353.4|8351.9|8353.9|8352.5|8352.7|8351.5|278
1643657700000|2022-01-31 19:35:00|8353.3|8351.8|8354.9|8353.4|8355|8353.9|8353|8351.7|267
1643658000000|2022-01-31 19:40:00|8355|8353.5|8357.6|8356.1|8357.8|8356.6|8354.6|8353.4|291
1643658300000|2022-01-31 19:45:00|8357.5|8356|8358.2|8356.7|8358.4|8357.1|8357|8355.7|308
1643658600000|2022-01-31 19:50:00|8358.1|8356.6|8356.2|8354.7|8358.6|8357.2|8355.9|8354.7|485
1643658900000|2022-01-31 19:55:00|8356.3|8354.8|8355.1|8354.2|8356.8|8355.6|8353.5|8352.2|600
1643659200000|2022-01-31 20:00:00|8355|8354.1|8355.8|8354.3|8356.1|8354.9|8354.6|8353.3|407
1643659500000|2022-01-31 20:05:00|8355.5|8354.6|8356.4|8354.9|8356.5|8355.3|8354|8353|323
1643659800000|2022-01-31 20:10:00|8356.3|8354.8|8358.8|8357.3|8359.3|8357.8|8356.2|8354.7|296
1643660100000|2022-01-31 20:15:00|8358.7|8357.2|8358.7|8357.2|8359.1|8357.7|8357.6|8356.3|358
1643660400000|2022-01-31 20:20:00|8358.8|8357.3|8357.9|8356.4|8359|8357.5|8356.3|8355|344
1643660700000|2022-01-31 20:25:00|8357.8|8356.3|8357.1|8355.6|8358.4|8357.2|8356.7|8355.3|353
1643661000000|2022-01-31 20:30:00|8357|8355.5|8355.6|8354.1|8357.8|8356.5|8355.1|8353.8|410
1643661300000|2022-01-31 20:35:00|8355.5|8354|8354.7|8353.2|8355.5|8354.1|8353.8|8352.4|323
1643661600000|2022-01-31 20:40:00|8354.8|8353.3|8354.4|8352.9|8355.1|8353.9|8353.4|8352|315
1643661900000|2022-01-31 20:45:00|8354.3|8352.8|8352.2|8350.7|8354.5|8353|8352|8350.7|430
1643662200000|2022-01-31 20:50:00|8352.1|8350.6|8352.4|8350.9|8353.8|8352.8|8350.5|8349.3|417
1643662500000|2022-01-31 20:55:00|8352|8351.1|8354.5|8353|8354.6|8353.1|8352|8350.7|548
1643662800000|2022-01-31 21:00:00|8354.6|8353.1|8354.5|8353|8355.2|8354.1|8353.4|8351.9|399
1643663100000|2022-01-31 21:05:00|8354.6|8353.1|8354.2|8352.7|8355|8353.7|8353.9|8352.5|167
1643663400000|2022-01-31 21:10:00|8354.1|8352.6|8355.6|8354.1|8356.2|8354.7|8353.7|8352.2|235
1643663700000|2022-01-31 21:15:00|8355.7|8354.2|8355.9|8354.4|8356|8354.6|8354.8|8353.5|143
1643664000000|2022-01-31 21:20:00|8356|8354.5|8355.2|8353.7|8356|8354.5|8354.9|8353.5|137
1643664300000|2022-01-31 21:25:00|8355|8353.5|8354.1|8352.6|8355.6|8354.2|8354|8352.5|183
1643664600000|2022-01-31 21:30:00|8354|8352.5|8354.8|8353.3|8355|8353.6|8353.8|8352.3|147
1643664900000|2022-01-31 21:35:00|8354.7|8353.2|8354.5|8353|8355|8353.5|8353.9|8352.4|126
1643665200000|2022-01-31 21:40:00|8354.6|8353.1|8355.4|8353.9|8355.5|8354|8354.5|8353|220
1643665500000|2022-01-31 21:45:00|8355.5|8354|8354.8|8353.3|8355.5|8354|8354.4|8352.9|180
1643665800000|2022-01-31 21:50:00|8354.7|8353.2|8356.2|8353.8|8358.5|8354.4|8354.6|8350|573
1643666100000|2022-01-31 21:55:00|8356.3|8353.9|8357.7|8349.6|8359|8354.6|8354.9|8347.3|983
1643666400000|2022-01-31 22:00:00|8358.2|8349.1|8357.4|8347.4|8358.9|8349.6|8356.8|8347.3|33
1643666700000|2022-01-31 22:05:00|8358.5|8348.5|8359.4|8348.4|8361.3|8350.3|8356.9|8346.2|50
1643667000000|2022-01-31 22:10:00|8360.8|8349.8|8358.7|8347.7|8362.5|8351.5|8356.7|8345.7|271
1643667300000|2022-01-31 22:15:00|8358.8|8347.8|8359.1|8348.1|8359.9|8348.9|8357.7|8346.7|185
1643667600000|2022-01-31 22:20:00|8359.2|8348.2|8358.9|8347.9|8360.1|8349.1|8357.7|8346.7|198
1643667900000|2022-01-31 22:25:00|8359|8348|8358.6|8347.6|8360.3|8349.3|8357.2|8346.2|273
1643668200000|2022-01-31 22:30:00|8358.4|8347.4|8359.3|8348.3|8359.9|8348.9|8356|8345|227
1643668500000|2022-01-31 22:35:00|8359.5|8348.5|8358.1|8348.2|8360.9|8350.8|8353.3|8342.3|312
1643668800000|2022-01-31 22:40:00|8358.4|8348.7|8358.3|8347.3|8359.8|8350.4|8357|8346|242
1643669100000|2022-01-31 22:45:00|8357.5|8346.5|8358.3|8347.3|8359.8|8350.1|8357.2|8346.5|387
1643669400000|2022-01-31 22:50:00|8358.4|8347.4|8358.4|8348.6|8359.7|8350.6|8357.3|8346.6|330
1643669700000|2022-01-31 22:55:00|8358.9|8348|8358.6|8348.7|8359.2|8351.1|8357.4|8347.6|320
1643670000000|2022-01-31 23:00:00|8358.3|8347.9|8356.8|8348|8359|8350.4|8353.6|8342.6|667
1643670300000|2022-01-31 23:05:00|8356.7|8349.9|8357.6|8349.5|8358.8|8352.6|8355.4|8346.1|854
1643670600000|2022-01-31 23:10:00|8357.7|8349.4|8356.7|8350.9|8359.3|8352.5|8354.8|8347.6|750
1643670900000|2022-01-31 23:15:00|8355.5|8352.3|8352.8|8351.3|8357.1|8352.7|8352.6|8348.4|754
1643671200000|2022-01-31 23:20:00|8353.1|8350.1|8352.3|8350.8|8354.7|8351.9|8352.2|8349.6|370
1643671500000|2022-01-31 23:25:00|8352.4|8350.9|8353.9|8350.1|8355.3|8351.2|8352.1|8348.4|141
1643671800000|2022-01-31 23:30:00|8352.6|8351.1|8353.5|8348.6|8354.4|8351.5|8351.4|8347.4|661
1643672100000|2022-01-31 23:35:00|8352.5|8349.3|8352.7|8349.6|8354.6|8351|8351.6|8347.8|627
1643672400000|2022-01-31 23:40:00|8352.8|8349.2|8352.4|8350.9|8356|8351.2|8351.8|8346.7|477
1643672700000|2022-01-31 23:45:00|8352.5|8351|8352.5|8351|8352.9|8351.4|8352.4|8350.9|89
1643673000000|2022-01-31 23:50:00|8352.4|8350.9|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|109
1643673300000|2022-01-31 23:55:00|8352.8|8351.3|8352.7|8351.2|8352.9|8351.4|8352.2|8350.7|119
1643673600000|2022-02-01 00:00:00|8352.6|8351.1|8354.5|8353|8355.7|8354.2|8352.4|8350.9|325
1643673900000|2022-02-01 00:05:00|8354.4|8352.9|8355.6|8354.1|8355.7|8354.2|8354.1|8352.6|414
1643674200000|2022-02-01 00:10:00|8355.5|8354|8354.4|8352.9|8355.6|8354.1|8354.2|8352.7|172
1643674500000|2022-02-01 00:15:00|8354.3|8352.8|8353.8|8352.3|8354.6|8353.1|8353.4|8351.9|158
1643674800000|2022-02-01 00:20:00|8353.9|8352.4|8353.6|8352.1|8354.2|8352.8|8353.3|8352|100
1643675100000|2022-02-01 00:25:00|8353.7|8352.2|8353.7|8352.2|8353.9|8352.4|8353.3|8351.8|101
1643675400000|2022-02-01 00:30:00|8353.8|8352.3|8352.6|8351.1|8354.5|8353|8352.4|8351.1|154
1643675700000|2022-02-01 00:35:00|8352.7|8351.2|8351.9|8350.4|8353.1|8351.6|8351.7|8350.2|133
1643676000000|2022-02-01 00:40:00|8352|8350.5|8351.6|8350.1|8352.4|8351.1|8351.6|8350.1|168
1643676300000|2022-02-01 00:45:00|8351.5|8350|8352.5|8351|8352.7|8351.2|8350.9|8349.4|161
1643676600000|2022-02-01 00:50:00|8352.6|8351.1|8353.2|8351.7|8353.6|8352.1|8352|8350.5|299
1643676900000|2022-02-01 00:55:00|8352.7|8351.2|8354|8351.6|8356|8352.8|8352.7|8349.4|362
1643677200000|2022-02-01 01:00:00|8355.4|8351.1|8353.2|8351.7|8357.5|8353.3|8353.2|8348.9|643
1643677500000|2022-02-01 01:05:00|8353.4|8349.6|8352.5|8351|8354|8352.5|8352.3|8348.4|540
1643677800000|2022-02-01 01:10:00|8352.7|8351.2|8351.9|8350.4|8353|8351.5|8351.2|8348.8|290
1643678100000|2022-02-01 01:15:00|8351.8|8350.3|8351.8|8350.3|8352.8|8351.3|8351.7|8350.2|205
1643678400000|2022-02-01 01:20:00|8351.7|8350.2|8353.1|8351.6|8353.4|8352.1|8351.6|8350.1|197
1643678700000|2022-02-01 01:25:00|8352.8|8351.3|8353.7|8352.2|8354|8352.5|8352.8|8351.3|226
1643679000000|2022-02-01 01:30:00|8353.6|8352.1|8353.7|8352.2|8354.2|8352.7|8352.6|8351.1|267
1643679300000|2022-02-01 01:35:00|8353.6|8352.1|8352.5|8351.6|8353.9|8352.4|8352.5|8351.2|171
1643679600000|2022-02-01 01:40:00|8352.9|8351.4|8353.4|8351.9|8353.4|8351.9|8352.6|8351.1|186
1643679900000|2022-02-01 01:45:00|8353.3|8351.8|8354|8352.5|8354.1|8352.6|8353|8351.5|129
1643680200000|2022-02-01 01:50:00|8353.9|8352.4|8355.2|8353.7|8355.3|8353.9|8353.9|8352.4|170
1643680500000|2022-02-01 01:55:00|8355.1|8353.6|8354.4|8352.9|8355.2|8353.7|8353.5|8352|179
1643680800000|2022-02-01 02:00:00|8354.3|8352.8|8354.7|8353.2|8354.7|8353.4|8353.3|8352.1|157
1643681100000|2022-02-01 02:05:00|8354.5|8353|8354.9|8353.4|8355|8353.5|8354|8352.5|122
1643681400000|2022-02-01 02:10:00|8354.8|8353.3|8354.1|8352.6|8354.9|8353.4|8354.1|8352.6|114
1643681700000|2022-02-01 02:15:00|8354.2|8352.7|8353.7|8352.2|8354.2|8352.7|8353.4|8351.9|180
1643682000000|2022-02-01 02:20:00|8353.6|8352.1|8352.8|8351.3|8353.7|8352.2|8352.6|8351.1|158
1643682300000|2022-02-01 02:25:00|8352.9|8351.4|8352.8|8351.3|8353.2|8351.7|8352.7|8351.2|150
1643682600000|2022-02-01 02:30:00|8352.9|8351.4|8354.2|8352.7|8354.2|8352.7|8352.8|8351.3|173
1643682900000|2022-02-01 02:35:00|8354.3|8352.8|8355.3|8353.8|8355.7|8354.2|8354.3|8352.8|243
1643683200000|2022-02-01 02:40:00|8355.2|8353.7|8354.8|8353.3|8355.6|8354.1|8354.3|8353|168
1643683500000|2022-02-01 02:45:00|8354.7|8353.2|8354.2|8352.7|8355.2|8353.7|8354.1|8352.6|110
1643683800000|2022-02-01 02:50:00|8354.1|8352.6|8353.6|8352.1|8354.5|8353|8353.1|8351.6|165
1643684100000|2022-02-01 02:55:00|8353.5|8352|8355.1|8353.6|8355.2|8353.7|8353.5|8352|106
1643684400000|2022-02-01 03:00:00|8355|8353.5|8356|8354.5|8356.1|8354.8|8354.9|8353.4|161
1643684700000|2022-02-01 03:05:00|8355.7|8354.8|8355.6|8354.1|8356.4|8355.1|8355|8353.8|235
1643685000000|2022-02-01 03:10:00|8355.5|8354|8354.5|8353|8355.8|8354.6|8354.3|8353|208
1643685300000|2022-02-01 03:15:00|8354.6|8353.1|8354.9|8353.4|8355.3|8354.1|8354.3|8352.9|222
1643685600000|2022-02-01 03:20:00|8354.8|8353.3|8354|8352.5|8355.1|8353.8|8353.7|8352.4|254
1643685900000|2022-02-01 03:25:00|8354.1|8352.6|8354.2|8352.7|8354.9|8353.4|8353.6|8352.1|270
1643686200000|2022-02-01 03:30:00|8354.1|8352.6|8356.9|8355.4|8356.9|8355.6|8353.9|8352.6|576
1643686500000|2022-02-01 03:35:00|8356.8|8355.3|8357.4|8355.9|8358|8356.5|8356.5|8355.1|381
1643686800000|2022-02-01 03:40:00|8357.5|8356|8357.8|8356.3|8358|8356.5|8356.8|8355.3|270
1643687100000|2022-02-01 03:45:00|8357.7|8356.2|8357.5|8356|8358.5|8357.1|8357.3|8355.8|140
1643687400000|2022-02-01 03:50:00|8357.6|8356.1|8357.2|8355.7|8357.8|8356.3|8356.9|8355.4|158
1643687700000|2022-02-01 03:55:00|8357.3|8355.8|8358.4|8356.9|8358.7|8357.2|8357.3|8355.8|247
1643688000000|2022-02-01 04:00:00|8358.3|8356.8|8359.1|8357.6|8359.4|8358.1|8358.1|8356.6|207
1643688300000|2022-02-01 04:05:00|8359|8357.5|8359.4|8357.9|8359.6|8358.1|8358.6|8357.5|156
1643688600000|2022-02-01 04:10:00|8359.3|8357.8|8359.1|8357.6|8359.5|8358|8358.7|8357.5|143
1643688900000|2022-02-01 04:15:00|8358.7|8357.8|8358.7|8357.2|8359.2|8357.9|8358.2|8356.9|196
1643689200000|2022-02-01 04:20:00|8358.6|8357.1|8358.3|8356.8|8359.1|8357.6|8357.8|8356.5|224
1643689500000|2022-02-01 04:25:00|8358|8357.1|8358.2|8356.7|8358.7|8357.4|8357.4|8356.2|261
1643689800000|2022-02-01 04:30:00|8358.3|8356.8|8357.9|8356.4|8358.7|8357.5|8357.5|8356.2|199
1643690100000|2022-02-01 04:35:00|8357.6|8356.7|8358.6|8357.1|8358.9|8357.6|8357.3|8355.9|291
1643690400000|2022-02-01 04:40:00|8358.5|8357|8359.1|8357.6|8359.3|8358.1|8358.4|8357|156
1643690700000|2022-02-01 04:45:00|8359.2|8357.7|8359.4|8357.9|8359.6|8358.1|8358.4|8357.2|232
1643691000000|2022-02-01 04:50:00|8359.2|8357.7|8359|8357.5|8359.5|8358.3|8358.5|8357.3|251
1643691300000|2022-02-01 04:55:00|8358.9|8357.4|8358.5|8357|8359.3|8357.8|8358.2|8356.9|187
1643691600000|2022-02-01 05:00:00|8358.4|8356.9|8358.2|8356.7|8358.5|8357.2|8357.6|8356.1|140
1643691900000|2022-02-01 05:05:00|8358.3|8356.8|8358|8356.5|8358.3|8356.8|8357.2|8355.9|141
1643692200000|2022-02-01 05:10:00|8357.9|8356.4|8357.6|8356.1|8358.4|8357|8357.3|8355.9|187
1643692500000|2022-02-01 05:15:00|8357.7|8356.2|8358.1|8356.6|8358.5|8357.1|8357.4|8356.2|185
1643692800000|2022-02-01 05:20:00|8358|8356.5|8358.3|8356.8|8358.3|8356.8|8357.4|8355.9|110
1643693100000|2022-02-01 05:25:00|8358.2|8356.7|8358.1|8356.6|8359|8357.6|8357.8|8356.5|171
1643693400000|2022-02-01 05:30:00|8358.2|8356.7|8357|8355.5|8358.4|8357|8356.5|8355.3|205
1643693700000|2022-02-01 05:35:00|8356.7|8355.8|8357.6|8356.1|8358|8356.5|8355.8|8354.6|181
1643694000000|2022-02-01 05:40:00|8357.5|8356|8357.5|8356|8358.2|8356.7|8357.1|8355.9|125
1643694300000|2022-02-01 05:45:00|8357.4|8355.9|8357.4|8355.9|8357.4|8356|8356.6|8355.1|123
1643694600000|2022-02-01 05:50:00|8357.3|8355.8|8357.5|8356|8358|8356.5|8357.1|8355.6|120
1643694900000|2022-02-01 05:55:00|8357.4|8355.9|8356.2|8354.7|8357.6|8356.1|8355.2|8354|339
1643695200000|2022-02-01 06:00:00|8356.1|8354.6|8355.9|8354.4|8356.8|8355.3|8355.5|8354.1|262
1643695500000|2022-02-01 06:05:00|8355.8|8354.3|8356.3|8354.8|8356.3|8354.8|8355|8353.7|226
1643695800000|2022-02-01 06:10:00|8356.2|8354.7|8356.3|8354.8|8356.9|8355.4|8355.6|8354.4|227
1643696100000|2022-02-01 06:15:00|8356.2|8354.7|8356.6|8355.1|8357|8355.6|8355.1|8353.9|259
1643696400000|2022-02-01 06:20:00|8356.7|8355.2|8356.2|8354.7|8357.1|8355.6|8355.8|8354.6|231
1643696700000|2022-02-01 06:25:00|8356.3|8354.8|8356.4|8354.9|8356.4|8355.1|8355.1|8353.8|257
1643697000000|2022-02-01 06:30:00|8356.3|8354.8|8356.3|8354.8|8357.1|8355.6|8356.2|8354.7|181
1643697300000|2022-02-01 06:35:00|8356.2|8354.7|8356.1|8354.6|8356.4|8355.2|8355.7|8354.3|182
1643697600000|2022-02-01 06:40:00|8356|8354.5|8356|8355.1|8356.6|8355.3|8355.5|8354.2|199
1643697900000|2022-02-01 06:45:00|8356.1|8355.2|8357.7|8356.2|8358.6|8357.1|8355.9|8354.9|346
1643698200000|2022-02-01 06:50:00|8357.8|8356.3|8357.7|8356.2|8358|8356.9|8357|8355.8|188
1643698500000|2022-02-01 06:55:00|8357.8|8356.3|8357.7|8356.2|8358.2|8357.1|8357.2|8356|286
1643698800000|2022-02-01 07:00:00|8357.8|8356.3|8359.8|8358.3|8360.5|8359.3|8357.2|8355.8|642
1643699100000|2022-02-01 07:05:00|8359.7|8358.2|8357.8|8356.3|8360|8358.7|8357.1|8355.8|473
1643699400000|2022-02-01 07:10:00|8357.7|8356.2|8355.3|8353.8|8357.7|8356.6|8354.7|8353.6|359
1643699700000|2022-02-01 07:15:00|8355.2|8353.7|8352.6|8351.1|8355.6|8354.4|8352.2|8351|403
1643700000000|2022-02-01 07:20:00|8352.3|8351.4|8351.3|8349.8|8352.7|8351.5|8350.4|8349.2|398
1643700300000|2022-02-01 07:25:00|8351.2|8349.7|8345.7|8344.2|8351.6|8350.1|8345.1|8343.3|586
1643700600000|2022-02-01 07:30:00|8345.4|8344.5|8347.2|8345.7|8347.5|8346.3|8345.2|8343.9|465
1643700900000|2022-02-01 07:35:00|8347.1|8345.6|8351.3|8349.8|8351.5|8350|8346.3|8345.2|508
1643701200000|2022-02-01 07:40:00|8351.5|8350|8347.1|8345.6|8351.5|8350.6|8347.1|8345.6|515
1643701500000|2022-02-01 07:45:00|8347.2|8345.7|8350.1|8349.2|8350.9|8349.8|8346.8|8345.3|448
1643701800000|2022-02-01 07:50:00|8350.3|8348.8|8357.7|8356.2|8357.7|8356.4|8349.4|8348.2|676
1643702100000|2022-02-01 07:55:00|8357.6|8356.1|8359.6|8358.1|8361.1|8359.8|8357|8355.8|879
1643702400000|2022-02-01 08:00:00|8359.7|8358.2|8357.2|8356.3|8360.4|8359.2|8357|8356|832
1643702700000|2022-02-01 08:05:00|8357.1|8356.2|8356.3|8354.8|8359.9|8358.8|8355.5|8354.3|674
1643703000000|2022-02-01 08:10:00|8355.8|8354.9|8353.4|8351.9|8356.4|8355.2|8352.7|8351.5|573
1643703300000|2022-02-01 08:15:00|8353.3|8351.8|8352.4|8351.5|8354.2|8353|8352.2|8351.1|561
1643703600000|2022-02-01 08:20:00|8352.5|8351.6|8354|8352.5|8354.5|8353.3|8351.2|8350.2|630
1643703900000|2022-02-01 08:25:00|8354.1|8352.6|8355.3|8353.8|8355.4|8354.1|8352.6|8351.5|466
1643704200000|2022-02-01 08:30:00|8355.1|8354.2|8357|8356.1|8357.4|8356.3|8354.7|8353.5|579
1643704500000|2022-02-01 08:35:00|8357.1|8356.2|8358.3|8357.4|8358.3|8357.4|8356.3|8355|478
1643704800000|2022-02-01 08:40:00|8358.2|8357.3|8357.1|8355.6|8358.7|8357.6|8356|8354.8|525
1643705100000|2022-02-01 08:45:00|8357.4|8355.9|8354.8|8353.3|8357.5|8356.4|8352.8|8351.7|382
1643705400000|2022-02-01 08:50:00|8354.7|8353.2|8351.8|8350.3|8355.1|8353.6|8350.7|8349.2|428
1643705700000|2022-02-01 08:55:00|8351.9|8350.4|8351.5|8350|8352.7|8351.4|8349.7|8348.6|501
1643706000000|2022-02-01 09:00:00|8351.6|8350.1|8350.5|8349.6|8351.6|8350.3|8349.1|8348|623
1643706300000|2022-02-01 09:05:00|8350.3|8349.4|8346.8|8345.9|8351|8349.9|8346.5|8345.4|529
1643706600000|2022-02-01 09:10:00|8346.9|8346|8347|8346.1|8348.6|8347.3|8345.7|8344.8|539
1643706900000|2022-02-01 09:15:00|8347.1|8346.2|8351|8350.1|8351.9|8350.8|8345.7|8344.4|541
1643707200000|2022-02-01 09:20:00|8351.1|8350.2|8350.2|8349.3|8352.8|8351.9|8350.1|8349.1|623
1643707500000|2022-02-01 09:25:00|8350.3|8349.4|8350.4|8348.9|8351.8|8350.7|8348.3|8346.8|647
1643707800000|2022-02-01 09:30:00|8350.5|8349|8349.1|8348.2|8353.5|8352.1|8348.6|8347.5|629
1643708100000|2022-02-01 09:35:00|8349.2|8348.3|8349.2|8348.3|8349.9|8348.8|8346.3|8345|726
1643708400000|2022-02-01 09:40:00|8349.1|8348.2|8347.6|8346.7|8350.3|8349.3|8346.3|8345|718
1643708700000|2022-02-01 09:45:00|8347.5|8346.6|8344.8|8343.9|8348|8346.8|8344.5|8343.3|557
1643709000000|2022-02-01 09:50:00|8344.9|8344|8344.7|8343.2|8346.5|8345.3|8344.3|8343|576
1643709300000|2022-02-01 09:55:00|8344.8|8343.3|8343.5|8342|8346|8345.1|8342.6|8341.3|594
1643709600000|2022-02-01 10:00:00|8343.4|8341.9|8340.8|8339.9|8344.3|8343.2|8340.6|8339.5|578
1643709900000|2022-02-01 10:05:00|8340.9|8340|8341.6|8340.7|8342.7|8341.7|8339.4|8338.2|455
1643710200000|2022-02-01 10:10:00|8341.7|8340.8|8339|8337.5|8342.2|8341.2|8338.3|8336.9|498
1643710500000|2022-02-01 10:15:00|8339.3|8337.8|8341.6|8340.7|8342|8340.9|8339.1|8337.8|481
1643710800000|2022-02-01 10:20:00|8341.7|8340.8|8344.6|8343.7|8344.8|8343.8|8341.2|8340|464
1643711100000|2022-02-01 10:25:00|8344.7|8343.8|8344.9|8344|8345.6|8344.5|8343.6|8342.4|475
1643711400000|2022-02-01 10:30:00|8344.8|8343.9|8342.8|8341.9|8345.7|8344.5|8342.3|8341.2|476
1643711700000|2022-02-01 10:35:00|8342.7|8341.8|8340.8|8339.9|8343.9|8342.9|8340.4|8339.2|395
1643712000000|2022-02-01 10:40:00|8341|8340.1|8340.7|8339.8|8341.6|8340.4|8339.4|8338.2|345
1643712300000|2022-02-01 10:45:00|8340.6|8339.7|8339.8|8338.9|8341.3|8340.1|8338.6|8337.6|534
1643712600000|2022-02-01 10:50:00|8339.9|8339|8344.3|8343.4|8344.6|8343.7|8339.2|8338.1|516
1643712900000|2022-02-01 10:55:00|8344.2|8343.3|8344.5|8343|8345.7|8344.6|8343.2|8342.1|452
1643713200000|2022-02-01 11:00:00|8344.6|8343.1|8342.6|8341.7|8344.6|8343.5|8341.7|8340.6|524
1643713500000|2022-02-01 11:05:00|8342.5|8341.6|8341.3|8340.4|8343.6|8342.4|8340.9|8339.7|467
1643713800000|2022-02-01 11:10:00|8341.2|8340.3|8341.9|8341|8342.6|8341.6|8341|8339.8|393
1643714100000|2022-02-01 11:15:00|8342.2|8340.7|8345.2|8344.3|8345.2|8344.3|8341.8|8340.6|529
1643714400000|2022-02-01 11:20:00|8345.1|8344.2|8342.8|8341.3|8345.9|8344.9|8342|8341|551
1643714700000|2022-02-01 11:25:00|8342.6|8341.7|8345.1|8343.6|8345.3|8344.2|8341.5|8340.5|553
1643715000000|2022-02-01 11:30:00|8345|8343.5|8346|8344.5|8346.3|8345.2|8343.1|8341.8|590
1643715300000|2022-02-01 11:35:00|8345.9|8344.4|8347.8|8346.9|8348.7|8347.5|8345.2|8344.1|537
1643715600000|2022-02-01 11:40:00|8347.9|8347|8351.4|8350.5|8351.9|8350.8|8346.8|8345.7|406
1643715900000|2022-02-01 11:45:00|8351.5|8350.6|8353.2|8352.3|8353.8|8352.6|8351.4|8350.5|425
1643716200000|2022-02-01 11:50:00|8353.4|8351.9|8352.5|8351|8354.8|8353.7|8351.3|8350.2|455
1643716500000|2022-02-01 11:55:00|8352.4|8350.9|8354.8|8353.3|8354.8|8353.6|8350.2|8349|627
1643716800000|2022-02-01 12:00:00|8354.7|8353.2|8351|8350.1|8355.2|8354.2|8351|8349.9|512
1643717100000|2022-02-01 12:05:00|8351.1|8350.2|8349.9|8349|8351.4|8350.3|8348.5|8347.5|383
1643717400000|2022-02-01 12:10:00|8349.8|8348.9|8349.9|8349|8350.9|8349.7|8348.6|8347.4|494
1643717700000|2022-02-01 12:15:00|8350.2|8348.7|8350.1|8348.6|8350.2|8349|8348.1|8346.9|436
1643718000000|2022-02-01 12:20:00|8350|8348.5|8349|8348.1|8351.6|8350.3|8348.9|8347.9|490
1643718300000|2022-02-01 12:25:00|8349.1|8348.2|8349.3|8348.4|8351.8|8350.7|8348.8|8347.5|454
1643718600000|2022-02-01 12:30:00|8349.4|8348.5|8350.1|8349.2|8351.5|8350.4|8349.1|8347.8|444
1643718900000|2022-02-01 12:35:00|8350.2|8349.3|8352.3|8351.4|8352.9|8351.9|8350.1|8349|473
1643719200000|2022-02-01 12:40:00|8352.2|8351.3|8350.6|8349.7|8354.4|8353.4|8350.5|8349.6|388
1643719500000|2022-02-01 12:45:00|8350.7|8349.8|8354.5|8353|8354.8|8353.6|8350.6|8349.5|547
1643719800000|2022-02-01 12:50:00|8354.3|8353.4|8352|8351.1|8354.5|8353.5|8351.7|8350.8|438
1643720100000|2022-02-01 12:55:00|8352.5|8351|8354.1|8353.2|8355|8353.9|8352.2|8351|639
1643720400000|2022-02-01 13:00:00|8354.4|8353.5|8351.7|8350.8|8355.2|8354|8351.3|8350.2|619
1643720700000|2022-02-01 13:05:00|8352|8350.5|8351.7|8350.8|8352.5|8351.4|8350.5|8349.3|471
1643721000000|2022-02-01 13:10:00|8352|8350.5|8350.4|8348.9|8352.8|8351.5|8350|8348.6|472
1643721300000|2022-02-01 13:15:00|8349.9|8349|8348.4|8347.5|8350.1|8349|8346.8|8345.8|526
1643721600000|2022-02-01 13:20:00|8348.2|8347.3|8349|8348.1|8349.3|8348.1|8346.3|8345.1|533
1643721900000|2022-02-01 13:25:00|8348.9|8348|8349.1|8348.2|8350.6|8349.6|8348.1|8346.8|365
1643722200000|2022-02-01 13:30:00|8349.2|8348.3|8349.1|8348.2|8350.4|8349.1|8348.5|8347.3|592
1643722500000|2022-02-01 13:35:00|8349.6|8348.1|8347.9|8347|8349.6|8348.4|8346.8|8345.5|651
1643722800000|2022-02-01 13:40:00|8348|8347.1|8349.6|8348.7|8350.3|8349.1|8347.4|8346.2|628
1643723100000|2022-02-01 13:45:00|8349.9|8349|8352.5|8351.6|8353.2|8352.1|8349.5|8348.5|527
1643723400000|2022-02-01 13:50:00|8352.4|8351.5|8351.6|8350.1|8353.9|8352.9|8350.6|8349.4|662
1643723700000|2022-02-01 13:55:00|8351.5|8350|8348.3|8347.4|8351.5|8350|8348|8347|516
1643724000000|2022-02-01 14:00:00|8348.2|8347.3|8349.4|8348.5|8350.4|8349.4|8347.9|8346.7|451
1643724300000|2022-02-01 14:05:00|8349.3|8348.4|8350|8349.1|8350.4|8349.4|8348.4|8347.4|425
1643724600000|2022-02-01 14:10:00|8349.9|8349|8349.3|8348.4|8351.1|8350.2|8349|8347.9|465
1643724900000|2022-02-01 14:15:00|8349.5|8348.6|8347.5|8346.6|8350.5|8349.5|8347.4|8346.5|469
1643725200000|2022-02-01 14:20:00|8347.4|8346.5|8350.8|8349.9|8351.4|8350.2|8347.2|8346|491
1643725500000|2022-02-01 14:25:00|8351.3|8349.8|8346.9|8346|8351.8|8350.6|8346.7|8345.6|635
1643725800000|2022-02-01 14:30:00|8347.1|8346.2|8344|8343.1|8348.5|8347.4|8343.3|8342.1|771
1643726100000|2022-02-01 14:35:00|8344.2|8342.7|8346.6|8345.7|8347|8345.9|8342.4|8341.5|703
1643726400000|2022-02-01 14:40:00|8346.7|8345.8|8348.8|8347.3|8349.4|8347.6|8346.2|8345.3|711
1643726700000|2022-02-01 14:45:00|8348.9|8347.4|8343.6|8342.7|8349.1|8347.4|8342.5|8341.6|784
1643727000000|2022-02-01 14:50:00|8343.4|8342.5|8343.2|8342.3|8344.6|8343.6|8342.1|8341.2|749
1643727300000|2022-02-01 14:55:00|8343.1|8342.2|8345.4|8343.9|8346.6|8344.6|8342.3|8341.4|698
1643727600000|2022-02-01 15:00:00|8346.1|8342.7|8343.5|8342|8346.1|8343.6|8341.4|8339|1263
1643727900000|2022-02-01 15:05:00|8343.4|8341.9|8342.5|8341.6|8344.1|8343.1|8341.3|8340.1|930
1643728200000|2022-02-01 15:10:00|8342.4|8341.5|8340.3|8339.4|8342.4|8341.5|8338.1|8337|819
1643728500000|2022-02-01 15:15:00|8340.5|8339|8338.7|8337.2|8341.5|8340.3|8337.6|8336.5|842
1643728800000|2022-02-01 15:20:00|8338.5|8337.6|8337.6|8336.7|8340.2|8339.1|8336.6|8335.4|803
1643729100000|2022-02-01 15:25:00|8337.5|8336.6|8340.6|8339.7|8341.1|8339.9|8336.6|8335.5|706
1643729400000|2022-02-01 15:30:00|8340.5|8339.6|8337|8336.1|8341.1|8340|8336.3|8335.1|735
1643729700000|2022-02-01 15:35:00|8336.9|8336|8336.4|8334.9|8338.3|8337.1|8335.6|8334.5|710
1643730000000|2022-02-01 15:40:00|8336.2|8335.3|8334.3|8333.4|8336.5|8335.6|8333.5|8332.2|780
1643730300000|2022-02-01 15:45:00|8334|8333.1|8336.5|8335.6|8337|8335.9|8332.8|8331.8|735
1643730600000|2022-02-01 15:50:00|8336.4|8335.5|8333.1|8332.2|8337.2|8336.1|8332.3|8331|777
1643730900000|2022-02-01 15:55:00|8333.2|8332.3|8328.4|8327.5|8333.8|8332.9|8327.6|8326.4|853
1643731200000|2022-02-01 16:00:00|8328.3|8327.4|8328.9|8328|8330.6|8329.7|8327.6|8326.7|862
1643731500000|2022-02-01 16:05:00|8328.8|8327.9|8326.4|8325.5|8330.7|8329.5|8325.8|8324.6|708
1643731800000|2022-02-01 16:10:00|8326.6|8325.1|8327|8326.1|8328.3|8327.2|8325.8|8324.6|527
1643732100000|2022-02-01 16:15:00|8327.1|8326.2|8328.5|8327.6|8329.3|8328.2|8326.1|8325.2|385
1643732400000|2022-02-01 16:20:00|8328.4|8327.5|8328.4|8326.9|8329.4|8328.2|8326.4|8325.5|590
1643732700000|2022-02-01 16:25:00|8328|8327.1|8329.1|8328.2|8330.5|8329.4|8326.9|8325.8|591
1643733000000|2022-02-01 16:30:00|8328.9|8328|8326.9|8326|8330.2|8329|8326.6|8325.7|524
1643733300000|2022-02-01 16:35:00|8327.1|8326.2|8325.9|8325|8327.7|8326.6|8325.6|8324.7|425
1643733600000|2022-02-01 16:40:00|8326|8325.1|8325.4|8324.5|8327.3|8326|8324.1|8322.9|498
1643733900000|2022-02-01 16:45:00|8325.3|8324.4|8325.1|8324.2|8326.6|8325.7|8324.5|8323.6|511
1643734200000|2022-02-01 16:50:00|8325|8324.1|8320.5|8319.6|8325.4|8324.5|8320.3|8319.4|511
1643734500000|2022-02-01 16:55:00|8320.6|8319.7|8322.8|8321.9|8323|8322.1|8319.8|8318.9|314
1643734800000|2022-02-01 17:00:00|8322.7|8321.8|8323.9|8323|8324.7|8323.8|8322.7|8321.8|385
1643735100000|2022-02-01 17:05:00|8324|8323.1|8321.5|8320.6|8324.3|8323.2|8321.1|8320.2|365
1643735400000|2022-02-01 17:10:00|8321.4|8320.5|8320.4|8319.5|8322.9|8322|8320.2|8319.3|359
1643735700000|2022-02-01 17:15:00|8320.5|8319.6|8319.2|8317.7|8320.8|8319.9|8318.6|8317.4|303
1643736000000|2022-02-01 17:20:00|8319.3|8317.8|8319.4|8318.5|8320.2|8319.1|8318.7|8317.5|323
1643736300000|2022-02-01 17:25:00|8319.3|8318.4|8322.4|8321.5|8322.7|8321.8|8319.2|8318.2|336
1643736600000|2022-02-01 17:30:00|8322.3|8321.4|8324|8323.1|8324.7|8323.8|8322|8320.8|330
1643736900000|2022-02-01 17:35:00|8323.9|8323|8324.1|8323.2|8324.2|8323.2|8322.7|8321.8|372
1643737200000|2022-02-01 17:40:00|8324|8323.1|8325|8324.1|8328.2|8327.3|8324|8323.1|590
1643737500000|2022-02-01 17:45:00|8325.1|8324.2|8325|8323.5|8325.7|8324.5|8323.5|8322.4|379
1643737800000|2022-02-01 17:50:00|8324.9|8323.4|8326.6|8325.7|8327|8326|8324.5|8323.3|310
1643738100000|2022-02-01 17:55:00|8326.5|8325.6|8326.1|8325.2|8327.1|8326|8325.5|8324.5|276
1643738400000|2022-02-01 18:00:00|8326.2|8325.3|8327.1|8325.6|8327.3|8326.4|8325.8|8324.6|371
1643738700000|2022-02-01 18:05:00|8327|8325.5|8325.6|8324.7|8327.9|8327|8324.8|8323.8|385
1643739000000|2022-02-01 18:10:00|8325.5|8324.6|8325.4|8324.5|8326.1|8325|8325.2|8324|164
1643739300000|2022-02-01 18:15:00|8325.3|8324.4|8325.1|8323.6|8325.9|8324.7|8324.5|8323.3|160
1643739600000|2022-02-01 18:20:00|8324.8|8323.9|8324.2|8323.3|8325.3|8324.1|8324.2|8323|193
1643739900000|2022-02-01 18:25:00|8324.3|8323.4|8324.2|8322.7|8325.6|8324.5|8323.3|8322.3|274
1643740200000|2022-02-01 18:30:00|8324.3|8322.8|8325.6|8324.1|8325.9|8324.8|8323.1|8321.9|258
1643740500000|2022-02-01 18:35:00|8325.7|8324.2|8325.9|8325|8326|8325.1|8325.1|8324|259
1643740800000|2022-02-01 18:40:00|8326|8325.1|8325.8|8324.9|8326.1|8325.2|8325.2|8324|197
1643741100000|2022-02-01 18:45:00|8325.7|8324.8|8326.4|8325.5|8326.8|8325.8|8325.7|8324.7|153
1643741400000|2022-02-01 18:50:00|8326.3|8325.4|8325.5|8324.6|8326.9|8325.7|8325.3|8324.3|181
1643741700000|2022-02-01 18:55:00|8325.7|8324.8|8323.8|8322.9|8326|8325.1|8323.7|8322.8|254
1643742000000|2022-02-01 19:00:00|8323.9|8323|8323.4|8322.5|8325.1|8324.2|8323.1|8321.9|266
1643742300000|2022-02-01 19:05:00|8323.8|8322.9|8321.9|8321|8323.9|8323|8321.7|8320.7|262
1643742600000|2022-02-01 19:10:00|8322|8321.1|8322|8321.1|8322.6|8321.6|8321.2|8319.9|271
1643742900000|2022-02-01 19:15:00|8321.9|8321|8322.9|8321.4|8323.5|8322.4|8320.7|8319.6|289
1643743200000|2022-02-01 19:20:00|8322.6|8321.7|8325.3|8324.4|8325.5|8324.6|8322.6|8321.7|282
1643743500000|2022-02-01 19:25:00|8325.4|8324.5|8326.1|8324.6|8326.1|8324.9|8325.1|8323.9|248
1643743800000|2022-02-01 19:30:00|8325.8|8324.9|8326.5|8325.6|8327|8325.8|8325.4|8324.4|252
1643744100000|2022-02-01 19:35:00|8326.4|8325.5|8327.4|8326.5|8327.7|8326.8|8326.1|8325.2|300
1643744400000|2022-02-01 19:40:00|8327.5|8326.6|8326.6|8325.7|8328.1|8327.2|8326|8325.1|217
1643744700000|2022-02-01 19:45:00|8326.5|8325.6|8326.5|8325|8327.5|8326.5|8326.1|8325|287
1643745000000|2022-02-01 19:50:00|8326.2|8325.3|8325.5|8324.6|8327|8325.8|8325.2|8324.3|265
1643745300000|2022-02-01 19:55:00|8325.4|8324.5|8325.1|8324.2|8326.7|8325.8|8324.7|8323.8|396
1643745600000|2022-02-01 20:00:00|8325.2|8324.3|8324.1|8323.2|8325.8|8324.7|8323.7|8322.5|312
1643745900000|2022-02-01 20:05:00|8324.2|8323.3|8324.6|8323.7|8324.9|8323.8|8323.4|8322.2|213
1643746200000|2022-02-01 20:10:00|8324.7|8323.8|8327.1|8326.2|8327.2|8326.3|8324.4|8323.2|220
1643746500000|2022-02-01 20:15:00|8327.2|8326.3|8328.2|8327.3|8328.5|8327.6|8326.9|8325.7|302
1643746800000|2022-02-01 20:20:00|8328.3|8327.4|8330.2|8329.3|8331.1|8329.8|8327.9|8327|277
1643747100000|2022-02-01 20:25:00|8330.3|8329.4|8330.7|8329.8|8330.9|8330|8329.3|8328.1|283
1643747400000|2022-02-01 20:30:00|8330.6|8329.7|8331.4|8330.5|8332.1|8330.9|8330|8328.8|295
1643747700000|2022-02-01 20:35:00|8331.3|8330.4|8332.4|8331.5|8333|8332.1|8331.2|8330.3|282
1643748000000|2022-02-01 20:40:00|8332.5|8331.6|8333.3|8332.4|8334.4|8333.4|8332.5|8331.6|312
1643748300000|2022-02-01 20:45:00|8333.4|8332.5|8332.8|8331.3|8333.9|8332.9|8332.6|8331.3|304
1643748600000|2022-02-01 20:50:00|8332.6|8331.1|8332.6|8331.7|8334.1|8333.1|8332|8330.8|398
1643748900000|2022-02-01 20:55:00|8332.7|8331.8|8334.1|8332.6|8334.4|8333.5|8332.5|8331.3|431
1643749200000|2022-02-01 21:00:00|8334.2|8332.7|8333.8|8332.3|8334.4|8333.1|8332.4|8331.2|395
1643749500000|2022-02-01 21:05:00|8333.7|8332.2|8331.2|8329.7|8333.7|8332.2|8330.9|8329.4|182
1643749800000|2022-02-01 21:10:00|8331.3|8329.8|8330.9|8329.4|8331.4|8329.9|8330.4|8329.1|120
1643750100000|2022-02-01 21:15:00|8330.6|8329.7|8333.4|8331.9|8333.5|8332|8330.6|8329.2|205
1643750400000|2022-02-01 21:20:00|8333.3|8331.8|8333.6|8332.1|8333.9|8332.4|8333.1|8331.6|172
1643750700000|2022-02-01 21:25:00|8333.5|8332|8334|8332.5|8334.4|8332.9|8333.3|8332|173
1643751000000|2022-02-01 21:30:00|8333.9|8332.4|8333.3|8331.8|8334.2|8332.8|8333.2|8331.7|161
1643751300000|2022-02-01 21:35:00|8333.4|8331.9|8334.6|8333.1|8334.8|8333.5|8333.3|8331.8|138
1643751600000|2022-02-01 21:40:00|8334.5|8333|8335.1|8333.6|8335.3|8333.8|8334.4|8332.9|99
1643751900000|2022-02-01 21:45:00|8335.2|8333.7|8336.5|8335|8336.9|8335.4|8335.2|8333.7|232
1643752200000|2022-02-01 21:50:00|8337.3|8334.3|8336.1|8334.6|8340.4|8335.6|8335.5|8331.7|804
1643752500000|2022-02-01 21:55:00|8336|8334.5|8339.9|8331.4|8341.3|8335.2|8335.4|8330.3|564
1643752800000|2022-02-01 22:00:00|8339.6|8330.3|8341.7|8331.2|8344.1|8333.5|8339.5|8329.9|86
1643753100000|2022-02-01 22:05:00|8341.8|8331.1|8342.3|8331.3|8342.7|8332.2|8340.5|8329.5|89
1643753400000|2022-02-01 22:10:00|8341.9|8330.9|8342.8|8331.8|8344.8|8333.8|8341.4|8330.4|156
1643753700000|2022-02-01 22:15:00|8343.5|8332.5|8343.5|8332.5|8345|8334|8342.5|8331.5|125
1643754000000|2022-02-01 22:20:00|8341.8|8330.8|8342.8|8331.8|8343.5|8332.5|8340.6|8329.6|192
1643754300000|2022-02-01 22:25:00|8342.1|8331.1|8342.4|8331.4|8343.5|8332.5|8340.6|8329.6|173
1643754600000|2022-02-01 22:30:00|8341.2|8330.2|8339.5|8329.1|8343.3|8332.3|8337.5|8328|375
1643754900000|2022-02-01 22:35:00|8339.6|8329.3|8336.3|8331.7|8341.4|8332|8336.2|8328.7|254
1643755200000|2022-02-01 22:40:00|8337.2|8331.8|8339.1|8330.1|8344.1|8333.1|8336.3|8327.8|236
1643755500000|2022-02-01 22:45:00|8339|8330.3|8336.9|8330.9|8342|8331.8|8336.7|8329.5|189
1643755800000|2022-02-01 22:50:00|8337|8331.2|8339.6|8332|8343.9|8333.2|8336.7|8329|313
1643756100000|2022-02-01 22:55:00|8339.5|8331.9|8338|8330.1|8344.1|8333.1|8336.9|8328.7|333
1643756400000|2022-02-01 23:00:00|8338.2|8329.9|8336.9|8331.1|8341.9|8332.9|8335.3|8328.9|867
1643756700000|2022-02-01 23:05:00|8337.4|8330.6|8336.1|8334.6|8338.3|8334.7|8334.5|8329.3|685
1643757000000|2022-02-01 23:10:00|8336|8334.5|8336|8334.5|8336.7|8334.9|8335.1|8333.1|370
1643757300000|2022-02-01 23:15:00|8335.9|8334.4|8336.4|8334.9|8336.6|8335.1|8335.1|8333.6|230
1643757600000|2022-02-01 23:20:00|8336.2|8334.7|8334.8|8333.3|8336.5|8335|8334.7|8333.2|153
1643757900000|2022-02-01 23:25:00|8335.1|8333.6|8335.2|8333.7|8335.9|8334.4|8335|8333.5|144
1643758200000|2022-02-01 23:30:00|8335.3|8333.8|8335.6|8334.1|8336.1|8334.6|8334.9|8333.4|142
1643758500000|2022-02-01 23:35:00|8335.7|8334.2|8335.6|8334.1|8335.8|8334.3|8335.1|8333.6|133
1643758800000|2022-02-01 23:40:00|8335.5|8334|8334.8|8333.3|8335.6|8334.1|8334.7|8333.2|112
1643759100000|2022-02-01 23:45:00|8334.7|8333.2|8335.4|8333.9|8335.6|8334.1|8334.1|8332.6|98
1643759400000|2022-02-01 23:50:00|8335.5|8334|8335.9|8334.4|8336.2|8334.7|8335.2|8333.7|136
1643759700000|2022-02-01 23:55:00|8336|8334.5|8336|8334.5|8337.1|8335.6|8335.6|8334.1|165
1643760000000|2022-02-02 00:00:00|8336.1|8334.6|8336.2|8334.7|8336.8|8335.5|8335.6|8334.2|203
1643760300000|2022-02-02 00:05:00|8336.3|8334.8|8336.7|8335.2|8337.5|8336|8335.9|8334.4|202
1643760600000|2022-02-02 00:10:00|8336.6|8335.1|8336.8|8335.3|8337.1|8335.6|8336.1|8334.7|166
1643760900000|2022-02-02 00:15:00|8336.7|8335.2|8334.9|8333.4|8336.8|8335.3|8334.9|8333.4|145
1643761200000|2022-02-02 00:20:00|8335|8333.5|8335.1|8333.6|8335.6|8334.1|8334.5|8333.2|148
1643761500000|2022-02-02 00:25:00|8335.2|8333.7|8334.5|8333|8335.2|8333.7|8333.9|8332.5|187
1643761800000|2022-02-02 00:30:00|8334.6|8333.1|8334.3|8332.8|8335.1|8333.6|8334.1|8332.6|222
1643762100000|2022-02-02 00:35:00|8334.4|8332.9|8334.6|8333.1|8335|8333.5|8333.9|8332.5|163
1643762400000|2022-02-02 00:40:00|8334.2|8333.3|8334.5|8333|8335.1|8333.7|8334|8332.9|86
1643762700000|2022-02-02 00:45:00|8334.4|8332.9|8334.5|8333|8335.2|8333.7|8334.3|8332.9|130
1643763000000|2022-02-02 00:50:00|8334.6|8333.1|8333.8|8332.3|8334.8|8333.3|8333.5|8332|235
1643763300000|2022-02-02 00:55:00|8334|8332.5|8334.5|8333|8334.5|8333.3|8333.5|8332.1|167
1643763600000|2022-02-02 01:00:00|8334.6|8333.1|8336|8334.5|8336.2|8334.7|8334.3|8332.8|211
1643763900000|2022-02-02 01:05:00|8336.1|8334.6|8336|8334.5|8336.4|8334.9|8335.5|8334|214
1643764200000|2022-02-02 01:10:00|8336.1|8334.6|8337.3|8335.8|8337.3|8335.8|8335.9|8334.5|184
1643764500000|2022-02-02 01:15:00|8337.4|8335.9|8336.9|8335.4|8337.6|8336.3|8336.6|8335.1|180
1643764800000|2022-02-02 01:20:00|8336.8|8335.3|8336.4|8334.9|8336.9|8335.6|8336.2|8334.9|184
1643765100000|2022-02-02 01:25:00|8336.5|8335|8336.3|8334.8|8336.6|8335.4|8335.5|8334.2|199
1643765400000|2022-02-02 01:30:00|8335.8|8334.9|8336.3|8334.8|8336.7|8335.5|8335.3|8333.8|250
1643765700000|2022-02-02 01:35:00|8336.2|8334.7|8337.3|8335.8|8337.3|8336.1|8336|8334.5|141
1643766000000|2022-02-02 01:40:00|8337.4|8335.9|8338|8336.5|8338|8336.8|8336.9|8335.5|159
1643766300000|2022-02-02 01:45:00|8337.9|8336.4|8337.3|8335.8|8338.1|8336.6|8336.6|8335.3|220
1643766600000|2022-02-02 01:50:00|8337.4|8335.9|8337.4|8336.5|8337.9|8336.5|8336.9|8335.7|138
1643766900000|2022-02-02 01:55:00|8337.3|8336.4|8337.2|8336.3|8338.2|8337|8337.1|8335.9|215
1643767200000|2022-02-02 02:00:00|8337.5|8336|8338|8336.5|8338.1|8336.6|8336.7|8335.3|171
1643767500000|2022-02-02 02:05:00|8338.1|8336.6|8336.9|8335.4|8338.4|8336.9|8336.6|8335.1|179
1643767800000|2022-02-02 02:10:00|8336.8|8335.3|8337.9|8336.4|8338.1|8336.6|8336.8|8335.3|181
1643768100000|2022-02-02 02:15:00|8337.8|8336.3|8338.4|8336.9|8338.9|8337.4|8337.7|8336.2|166
1643768400000|2022-02-02 02:20:00|8338.3|8336.8|8338.3|8336.8|8338.9|8337.7|8337.8|8336.3|147
1643768700000|2022-02-02 02:25:00|8338.4|8336.9|8338|8336.5|8338.4|8336.9|8337.7|8336.3|128
1643769000000|2022-02-02 02:30:00|8338.1|8336.6|8338.8|8337.3|8338.8|8337.6|8337.7|8336.5|205
1643769300000|2022-02-02 02:35:00|8338.9|8337.4|8338.6|8337.7|8339|8337.9|8338.1|8336.9|196
1643769600000|2022-02-02 02:40:00|8338.5|8337.6|8339.1|8338.2|8339.6|8338.2|8338.2|8337|149
1643769900000|2022-02-02 02:45:00|8339|8338.1|8340|8339.1|8340.1|8339.1|8339|8337.6|132
1643770200000|2022-02-02 02:50:00|8339.9|8339|8340|8338.5|8340.3|8339|8339.6|8338.3|114
1643770500000|2022-02-02 02:55:00|8339.9|8338.4|8340.8|8339.3|8340.9|8339.6|8339.5|8338.4|163
1643770800000|2022-02-02 03:00:00|8340.3|8339.4|8340.3|8338.8|8340.7|8339.4|8339.1|8338.1|185
1643771100000|2022-02-02 03:05:00|8340.2|8338.7|8339.8|8338.3|8340.4|8339.3|8339.3|8338.1|103
1643771400000|2022-02-02 03:10:00|8339.9|8338.4|8339.3|8337.8|8339.9|8338.5|8338.5|8337.4|155
1643771700000|2022-02-02 03:15:00|8339.4|8337.9|8338.4|8336.9|8339.6|8338.2|8338.4|8336.9|116
1643772000000|2022-02-02 03:20:00|8338.3|8336.8|8338.2|8336.7|8338.8|8337.6|8337.9|8336.6|129
1643772300000|2022-02-02 03:25:00|8338.3|8336.8|8337.8|8336.3|8338.5|8337.3|8337.3|8336.1|137
1643772600000|2022-02-02 03:30:00|8337.9|8336.4|8338.1|8336.6|8338.2|8336.9|8337.3|8336|150
1643772900000|2022-02-02 03:35:00|8338.2|8336.7|8338.3|8336.8|8338.4|8337.1|8337.9|8336.5|86
1643773200000|2022-02-02 03:40:00|8338.4|8336.9|8338.6|8337.1|8338.7|8337.2|8338|8336.6|77
1643773500000|2022-02-02 03:45:00|8338.7|8337.2|8338.6|8337.1|8338.8|8337.4|8338.1|8336.8|96
1643773800000|2022-02-02 03:50:00|8338.7|8337.2|8338.4|8337.5|8339|8337.8|8338.1|8336.9|132
1643774100000|2022-02-02 03:55:00|8338.5|8337.6|8339|8337.5|8339|8337.8|8337.7|8336.3|203
1643774400000|2022-02-02 04:00:00|8339.1|8337.6|8338.2|8336.7|8339.2|8337.9|8338|8336.6|178
1643774700000|2022-02-02 04:05:00|8338.3|8336.8|8338.2|8336.7|8338.5|8337.1|8337.9|8336.5|71
1643775000000|2022-02-02 04:10:00|8338.3|8336.8|8338.2|8336.7|8338.5|8337.1|8337.9|8336.5|118
1643775300000|2022-02-02 04:15:00|8338.3|8336.8|8338.9|8337.4|8338.9|8337.4|8338|8336.5|101
1643775600000|2022-02-02 04:20:00|8338.5|8337.6|8338.8|8337.3|8339|8337.6|8338.5|8337|48
1643775900000|2022-02-02 04:25:00|8338.7|8337.2|8339.1|8337.6|8339.4|8337.9|8338.7|8337.2|53
1643776200000|2022-02-02 04:30:00|8339.2|8337.7|8338.2|8336.7|8339.2|8337.8|8338|8336.6|88
1643776500000|2022-02-02 04:35:00|8338.1|8336.6|8339.2|8337.7|8339.3|8337.9|8337.9|8336.6|105
1643776800000|2022-02-02 04:40:00|8339.3|8337.8|8339.2|8337.7|8339.4|8337.9|8338.5|8337.3|50
1643777100000|2022-02-02 04:45:00|8339.3|8337.8|8339.4|8337.9|8339.6|8338.1|8339|8337.7|85
1643777400000|2022-02-02 04:50:00|8339.5|8338|8339.9|8338.4|8340|8338.6|8339|8337.8|125
1643777700000|2022-02-02 04:55:00|8340|8338.5|8339.9|8338.4|8340.1|8338.9|8339.3|8338|115
1643778000000|2022-02-02 05:00:00|8339.8|8338.3|8339.8|8338.3|8340.3|8339.1|8339.6|8338.1|138
1643778300000|2022-02-02 05:05:00|8339.9|8338.4|8340.3|8339.4|8340.7|8339.5|8339.7|8338.2|143
1643778600000|2022-02-02 05:10:00|8340.4|8339.5|8340.1|8338.6|8340.8|8339.7|8339.9|8338.5|192
1643778900000|2022-02-02 05:15:00|8340|8338.5|8338.6|8337.1|8340.1|8338.9|8338.4|8337|224
1643779200000|2022-02-02 05:20:00|8338.7|8337.2|8337.9|8336.4|8338.7|8337.5|8337.5|8336.3|193
1643779500000|2022-02-02 05:25:00|8337.8|8336.3|8337.4|8336.5|8337.9|8336.7|8337.1|8335.7|181
1643779800000|2022-02-02 05:30:00|8337.7|8336.2|8337.7|8336.8|8338.4|8337.1|8337.3|8336.1|112
1643780100000|2022-02-02 05:35:00|8337.6|8336.7|8338.8|8337.3|8338.9|8337.6|8337.6|8336.2|137
1643780400000|2022-02-02 05:40:00|8338.9|8337.4|8339|8337.5|8339.7|8338.4|8338.6|8337.3|137
1643780700000|2022-02-02 05:45:00|8338.8|8337.3|8338.3|8336.8|8338.8|8337.7|8337.5|8336.1|147
1643781000000|2022-02-02 05:50:00|8338.2|8336.7|8338.9|8337.4|8338.9|8337.8|8338.2|8336.7|70
1643781300000|2022-02-02 05:55:00|8339|8337.5|8338.5|8337.6|8339.1|8337.8|8338.1|8336.8|156
1643781600000|2022-02-02 06:00:00|8338.9|8337.4|8338.1|8336.6|8338.9|8337.6|8337.9|8336.5|174
1643781900000|2022-02-02 06:05:00|8337.8|8336.9|8337.4|8335.9|8338.1|8336.9|8336.7|8335.2|153
1643782200000|2022-02-02 06:10:00|8337.5|8336|8336.7|8335.2|8337.8|8336.6|8336.5|8335.2|137
1643782500000|2022-02-02 06:15:00|8336.8|8335.3|8337.4|8335.9|8337.5|8336.2|8336.4|8335.1|197
1643782800000|2022-02-02 06:20:00|8337.3|8335.8|8335.8|8334.9|8337.4|8335.9|8335.6|8334.3|158
1643783100000|2022-02-02 06:25:00|8336.1|8334.6|8335.2|8333.7|8336.4|8335|8335|8333.6|134
1643783400000|2022-02-02 06:30:00|8335.1|8333.6|8334.2|8333.3|8335.2|8333.7|8333.7|8332.5|150
1643783700000|2022-02-02 06:35:00|8334.5|8333|8333.2|8332.3|8334.8|8333.4|8333.1|8331.9|244
1643784000000|2022-02-02 06:40:00|8333.3|8332.4|8334.6|8333.1|8334.8|8333.6|8333.2|8331.9|136
1643784300000|2022-02-02 06:45:00|8334.4|8332.9|8334.6|8333.1|8335.2|8333.9|8334.2|8332.9|212
1643784600000|2022-02-02 06:50:00|8334.7|8333.2|8333.6|8332.1|8334.8|8333.4|8333.1|8331.9|140
1643784900000|2022-02-02 06:55:00|8333.7|8332.2|8333.4|8331.9|8334.2|8332.7|8332.7|8331.5|237
1643785200000|2022-02-02 07:00:00|8333.5|8332|8333.2|8331.7|8334.4|8333.2|8332.3|8331|380
1643785500000|2022-02-02 07:05:00|8333.3|8331.8|8332.3|8330.8|8333.5|8332.2|8331.9|8330.6|340
1643785800000|2022-02-02 07:10:00|8332.1|8330.6|8332.2|8330.7|8332.8|8331.6|8331.2|8330.2|367
1643786100000|2022-02-02 07:15:00|8332|8331.1|8333.5|8332|8333.6|8332.2|8331.7|8330.3|289
1643786400000|2022-02-02 07:20:00|8333.3|8332.4|8333.7|8332.2|8334.2|8332.9|8332.6|8331.3|340
1643786700000|2022-02-02 07:25:00|8333.8|8332.3|8333.5|8332|8334.6|8333.4|8332.6|8331.5|221
1643787000000|2022-02-02 07:30:00|8333.7|8332.2|8331.6|8330.7|8333.7|8332.8|8331|8329.8|307
1643787300000|2022-02-02 07:35:00|8331.5|8330.6|8330.8|8329.3|8332.8|8331.5|8329.5|8328.6|329
1643787600000|2022-02-02 07:40:00|8330.9|8329.4|8330.7|8329.8|8331.4|8330.4|8329.3|8328.2|379
1643787900000|2022-02-02 07:45:00|8331|8329.5|8332.1|8331.2|8332.4|8331.3|8330.2|8329.1|325
1643788200000|2022-02-02 07:50:00|8332|8331.1|8334.7|8333.8|8334.8|8333.9|8331.5|8330.3|369
1643788500000|2022-02-02 07:55:00|8334.6|8333.7|8335.7|8334.2|8337.1|8335.6|8333.9|8333|460
1643788800000|2022-02-02 08:00:00|8335.8|8334.3|8338.1|8337.2|8338.5|8337.3|8334.4|8332.9|675
1643789100000|2022-02-02 08:05:00|8338|8337.1|8339.7|8338.8|8340.5|8339.6|8336.8|8335.5|577
1643789400000|2022-02-02 08:10:00|8339.8|8338.9|8338.2|8337.3|8341.3|8340.2|8338.1|8337|507
1643789700000|2022-02-02 08:15:00|8338.3|8337.4|8340.3|8338.8|8340.5|8339.6|8335.8|8334.7|520
1643790000000|2022-02-02 08:20:00|8340|8339.1|8336.9|8335.4|8341.5|8340.5|8336.1|8334.8|595
1643790300000|2022-02-02 08:25:00|8336.8|8335.3|8337.9|8336.4|8338.2|8337|8335.1|8334|542
1643790600000|2022-02-02 08:30:00|8338|8336.5|8337.4|8336.5|8338.4|8337.4|8336.5|8335.4|500
1643790900000|2022-02-02 08:35:00|8337.3|8336.4|8338.6|8337.1|8339|8337.9|8335.8|8334.6|577
1643791200000|2022-02-02 08:40:00|8338.5|8337|8336|8334.5|8338.8|8337.4|8335.2|8333.9|424
1643791500000|2022-02-02 08:45:00|8335.9|8334.4|8336.5|8335.6|8336.8|8335.7|8333.9|8332.4|482
1643791800000|2022-02-02 08:50:00|8336.6|8335.7|8337.6|8336.7|8338.5|8337.4|8334.7|8333.6|476
1643792100000|2022-02-02 08:55:00|8337.5|8336.6|8342.1|8341.2|8344.1|8342.8|8337.4|8336.2|549
1643792400000|2022-02-02 09:00:00|8342|8341.1|8340.4|8339.5|8342.8|8341.7|8340.3|8339.2|513
1643792700000|2022-02-02 09:05:00|8340.5|8339.6|8340.5|8339.6|8340.9|8339.8|8338.6|8337.4|403
1643793000000|2022-02-02 09:10:00|8340.3|8339.4|8340.1|8338.6|8341.9|8340.8|8339.8|8338.5|395
1643793300000|2022-02-02 09:15:00|8340.2|8338.7|8340.3|8338.8|8341.2|8340.2|8339.7|8338.4|346
1643793600000|2022-02-02 09:20:00|8340.1|8338.6|8339.1|8338.2|8340.5|8339.2|8338.3|8337.1|370
1643793900000|2022-02-02 09:25:00|8339|8338.1|8339.4|8337.9|8340.4|8339.2|8338.3|8337.1|410
1643794200000|2022-02-02 09:30:00|8339.5|8338|8336.9|8335.4|8339.8|8338.6|8335.9|8334.9|462
1643794500000|2022-02-02 09:35:00|8336.8|8335.3|8334.1|8333.2|8337.2|8336.3|8333.2|8332.1|502
1643794800000|2022-02-02 09:40:00|8334|8333.1|8334.5|8333|8335.6|8334.5|8333.5|8332.5|565
1643795100000|2022-02-02 09:45:00|8334.4|8333.5|8336.8|8335.3|8337.6|8336.6|8334.1|8332.8|494
1643795400000|2022-02-02 09:50:00|8336.9|8335.4|8336|8335.1|8337.4|8336.2|8335.9|8334.6|345
1643795700000|2022-02-02 09:55:00|8336.1|8335.2|8340.5|8339|8340.7|8339.2|8336|8334.8|510
1643796000000|2022-02-02 10:00:00|8340.7|8339.2|8343.8|8342.9|8347.4|8345.9|8340.7|8339.2|814
1643796300000|2022-02-02 10:05:00|8344|8342.5|8340.8|8339.3|8344.3|8343.1|8340.5|8339.3|630
1643796600000|2022-02-02 10:10:00|8340.9|8339.4|8341.9|8340.4|8343.8|8342.5|8340|8338.8|428
1643796900000|2022-02-02 10:15:00|8341.8|8340.3|8343.5|8342.6|8344.3|8343.1|8341.5|8340.1|422
1643797200000|2022-02-02 10:20:00|8343.8|8342.3|8344.2|8343.3|8345.2|8344|8343.2|8342.1|429
1643797500000|2022-02-02 10:25:00|8344.3|8343.4|8346|8344.5|8346.1|8345|8343.2|8342.1|468
1643797800000|2022-02-02 10:30:00|8346.1|8344.6|8348.1|8346.6|8348.8|8347.7|8345|8343.7|515
1643798100000|2022-02-02 10:35:00|8347.8|8346.9|8350.4|8348.9|8352.1|8350.9|8347.1|8346|592
1643798400000|2022-02-02 10:40:00|8350.6|8349.1|8349.5|8348|8350.8|8349.9|8348.8|8347.5|407
1643798700000|2022-02-02 10:45:00|8349.6|8348.1|8347.7|8346.8|8349.6|8348.2|8347.6|8346.5|441
1643799000000|2022-02-02 10:50:00|8347.6|8346.7|8346.7|8345.8|8348.6|8347.2|8343.8|8342.7|489
1643799300000|2022-02-02 10:55:00|8346.8|8345.9|8346.4|8344.9|8348|8347.1|8344.7|8343.5|561
1643799600000|2022-02-02 11:00:00|8346.5|8345|8345.7|8344.8|8347.8|8346.6|8345|8343.8|507
1643799900000|2022-02-02 11:05:00|8345.6|8344.7|8342.5|8341.6|8345.9|8344.7|8342.5|8341.5|517
1643800200000|2022-02-02 11:10:00|8342.6|8341.7|8343.9|8343|8344.3|8343.3|8342.5|8341.3|466
1643800500000|2022-02-02 11:15:00|8344|8343.1|8343.5|8342|8345.5|8344.2|8342.9|8341.7|424
1643800800000|2022-02-02 11:20:00|8343.6|8342.1|8345|8344.1|8345.7|8344.5|8343.3|8342.1|404
1643801100000|2022-02-02 11:25:00|8344.9|8344|8344.4|8343.5|8346.5|8345.4|8343.6|8342.7|362
1643801400000|2022-02-02 11:30:00|8344.5|8343.6|8344.1|8342.6|8345.9|8344.7|8343.3|8342.2|377
1643801700000|2022-02-02 11:35:00|8344.2|8342.7|8345.6|8344.1|8346.5|8345.3|8343.9|8342.7|350
1643802000000|2022-02-02 11:40:00|8345.5|8344|8343|8342.1|8345.5|8344.4|8342.9|8341.8|379
1643802300000|2022-02-02 11:45:00|8342.9|8342|8342.2|8340.7|8343.3|8342.1|8341.4|8340.1|334
1643802600000|2022-02-02 11:50:00|8341.8|8340.9|8344|8342.5|8345.1|8343.9|8341.8|8340.6|420
1643802900000|2022-02-02 11:55:00|8343.9|8342.4|8344.1|8342.6|8346.3|8345.1|8343.4|8342.3|348
1643803200000|2022-02-02 12:00:00|8344.2|8342.7|8342.5|8341.6|8344.2|8342.7|8341.3|8340.1|454
1643803500000|2022-02-02 12:05:00|8342.6|8341.7|8343.5|8342.6|8343.8|8342.6|8340.9|8339.9|327
1643803800000|2022-02-02 12:10:00|8343.3|8342.4|8344.1|8343.2|8344.6|8343.4|8341.4|8339.9|391
1643804100000|2022-02-02 12:15:00|8344|8343.1|8345.1|8343.6|8347.1|8346.1|8343.4|8342.1|478
1643804400000|2022-02-02 12:20:00|8344.6|8343.7|8346.2|8345.3|8348.2|8347.1|8344.1|8343.1|393
1643804700000|2022-02-02 12:25:00|8346.1|8345.2|8346.1|8344.6|8346.9|8345.7|8344.4|8343.4|372
1643805000000|2022-02-02 12:30:00|8346.2|8344.7|8343.4|8342.5|8346.4|8345.2|8343.4|8342.3|406
1643805300000|2022-02-02 12:35:00|8343.5|8342.6|8344.6|8343.7|8345.1|8344.1|8342.6|8341.7|398
1643805600000|2022-02-02 12:40:00|8344.4|8343.5|8344.2|8342.7|8345.5|8344.4|8343.7|8342.6|346
1643805900000|2022-02-02 12:45:00|8344.1|8342.6|8343.2|8341.7|8344.7|8343.4|8342|8340.7|383
1643806200000|2022-02-02 12:50:00|8343.3|8341.8|8339.6|8338.1|8343.4|8342.3|8339|8338|562
1643806500000|2022-02-02 12:55:00|8339.3|8338.4|8339.6|8338.7|8342.2|8341.3|8337.8|8336.5|537
1643806800000|2022-02-02 13:00:00|8339.7|8338.8|8338.2|8337.3|8339.9|8339|8337.1|8336|454
1643807100000|2022-02-02 13:05:00|8338.1|8337.2|8338.5|8337|8339.7|8338.5|8337.2|8336|406
1643807400000|2022-02-02 13:10:00|8338.2|8337.3|8344|8335.2|8344|8339.1|8336.7|8335.2|594
1643807700000|2022-02-02 13:15:00|8343|8335.8|8340.1|8339.2|8343.6|8340.4|8337.6|8335.8|888
1643808000000|2022-02-02 13:20:00|8340.3|8339.4|8342.5|8341.6|8342.5|8341.6|8339.5|8338.6|672
1643808300000|2022-02-02 13:25:00|8342.4|8341.5|8342|8341.1|8343.5|8342.4|8341|8339.8|608
1643808600000|2022-02-02 13:30:00|8342.1|8341.2|8339.7|8338.8|8342.8|8341.8|8339|8337.7|572
1643808900000|2022-02-02 13:35:00|8339.8|8338.9|8339.8|8338.3|8339.9|8338.9|8337.8|8336.8|542
1643809200000|2022-02-02 13:40:00|8339.4|8338.5|8340.8|8339.3|8340.8|8339.7|8337.7|8336.8|451
1643809500000|2022-02-02 13:45:00|8340.6|8339.7|8341|8340.1|8342.3|8341.1|8339.8|8338.8|507
1643809800000|2022-02-02 13:50:00|8341.1|8340.2|8342.3|8340.8|8343.4|8342.1|8341|8340.1|590
1643810100000|2022-02-02 13:55:00|8342|8341.1|8341.9|8341|8343.1|8342.1|8341.1|8340|633
1643810400000|2022-02-02 14:00:00|8342|8341.1|8340.9|8340|8344|8343.1|8340.6|8339.5|700
1643810700000|2022-02-02 14:05:00|8340.7|8339.8|8341.6|8340.7|8343.7|8342.6|8340.7|8339.6|550
1643811000000|2022-02-02 14:10:00|8341.5|8340.6|8342|8340.5|8342.8|8341.7|8340.6|8339.7|478
1643811300000|2022-02-02 14:15:00|8341.7|8340.8|8341.9|8341|8343.6|8342.6|8340.6|8339.4|435
1643811600000|2022-02-02 14:20:00|8341.8|8340.9|8343.6|8342.7|8344.6|8343.7|8340.5|8339.5|483
1643811900000|2022-02-02 14:25:00|8343.5|8342.6|8342.4|8341.5|8344.7|8343.6|8342.4|8341.2|493
1643812200000|2022-02-02 14:30:00|8342.5|8341.6|8338.9|8338|8343.3|8342.3|8338.6|8337.5|694
1643812500000|2022-02-02 14:35:00|8339|8338.1|8340.8|8339.9|8341.8|8340.6|8338.1|8336.9|785
1643812800000|2022-02-02 14:40:00|8341.1|8340.2|8339.4|8338.5|8343.3|8342.2|8339.3|8338.4|764
1643813100000|2022-02-02 14:45:00|8339.3|8338.4|8339.3|8338.4|8341.6|8340.6|8338.5|8337.4|706
1643813400000|2022-02-02 14:50:00|8339.2|8338.3|8340|8339.1|8340.5|8339.5|8336.8|8335.8|756
1643813700000|2022-02-02 14:55:00|8340.1|8339.2|8340.1|8338.6|8340.9|8340|8338.7|8337.5|787
1643814000000|2022-02-02 15:00:00|8339.8|8338.9|8338.6|8337.1|8340.2|8339.1|8337.1|8336.2|811
1643814300000|2022-02-02 15:05:00|8338.2|8337.3|8336.6|8335.7|8338.7|8337.5|8336|8334.9|615
1643814600000|2022-02-02 15:10:00|8336.4|8335.5|8332.4|8331.5|8336.9|8335.7|8331.6|8330.7|701
1643814900000|2022-02-02 15:15:00|8332.3|8331.4|8329.8|8328.9|8333|8331.9|8329.8|8328.9|606
1643815200000|2022-02-02 15:20:00|8329.9|8329|8330.2|8328.7|8330.4|8329.3|8328.8|8327.6|574
1643815500000|2022-02-02 15:25:00|8329.9|8329|8331.1|8330.2|8332.2|8330.9|8329.7|8328.6|675
1643815800000|2022-02-02 15:30:00|8331.2|8330.3|8331.6|8330.7|8332.4|8331.3|8330|8329.1|633
1643816100000|2022-02-02 15:35:00|8331.5|8330.6|8326.2|8325.3|8331.8|8330.9|8326.1|8325.2|696
1643816400000|2022-02-02 15:40:00|8326.1|8325.2|8326.5|8325.6|8327.8|8326.7|8325.5|8324.3|589
1643816700000|2022-02-02 15:45:00|8326.4|8325.5|8329.3|8328.4|8329.6|8328.6|8326|8325|617
1643817000000|2022-02-02 15:50:00|8329.1|8328.2|8329.5|8328|8329.8|8328.7|8326.4|8325.4|836
1643817300000|2022-02-02 15:55:00|8329.6|8328.1|8328.1|8327.2|8330|8328.8|8326.4|8325.3|1065
1643817600000|2022-02-02 16:00:00|8328.2|8327.3|8329.3|8328.4|8329.9|8328.9|8326.3|8325.2|875
1643817900000|2022-02-02 16:05:00|8329.2|8328.3|8330.4|8329.5|8331.7|8330.3|8329.2|8328.1|576
1643818200000|2022-02-02 16:10:00|8330.3|8329.4|8331.4|8330.5|8332.5|8331.5|8330|8329|409
1643818500000|2022-02-02 16:15:00|8331.3|8330.4|8331.4|8330.5|8333|8331.9|8331.3|8330.1|444
1643818800000|2022-02-02 16:20:00|8331.5|8330.6|8331.5|8330.6|8331.9|8331|8330|8328.8|513
1643819100000|2022-02-02 16:25:00|8331.6|8330.7|8331.5|8330|8332.5|8331.5|8330.3|8329.3|426
1643819400000|2022-02-02 16:30:00|8331.3|8330.4|8331.1|8330.2|8332.5|8331.6|8330.5|8329.6|417
1643819700000|2022-02-02 16:35:00|8331|8330.1|8330.3|8329.4|8331.5|8330.6|8329|8327.8|397
1643820000000|2022-02-02 16:40:00|8330|8329.1|8329.1|8328.2|8331|8330|8328.9|8328|366
1643820300000|2022-02-02 16:45:00|8329|8328.1|8330.3|8329.4|8331.2|8330.3|8329|8328.1|333
1643820600000|2022-02-02 16:50:00|8330.4|8329.5|8327.4|8326.5|8330.4|8329.5|8327.3|8326.4|349
1643820900000|2022-02-02 16:55:00|8327.3|8326.4|8328.8|8327.9|8329.5|8328.6|8326.8|8325.9|318
1643821200000|2022-02-02 17:00:00|8328.9|8328|8328.6|8327.7|8330.4|8329.5|8327.9|8326.9|500
1643821500000|2022-02-02 17:05:00|8328.5|8327.6|8329|8328.1|8329.8|8328.8|8327.9|8327|564
1643821800000|2022-02-02 17:10:00|8328.9|8328|8329.1|8328.2|8330.3|8329.2|8328.5|8327.2|368
1643822100000|2022-02-02 17:15:00|8329.2|8328.3|8331.4|8330.5|8332.2|8331|8329.1|8328.2|263
1643822400000|2022-02-02 17:20:00|8331.7|8330.2|8331.8|8330.9|8332.8|8331.8|8330.5|8329.4|257
1643822700000|2022-02-02 17:25:00|8331.7|8330.8|8332.7|8331.8|8332.7|8331.8|8331.2|8330|258
1643823000000|2022-02-02 17:30:00|8332.6|8331.7|8331.5|8330.6|8333.1|8332.2|8330.9|8329.7|216
1643823300000|2022-02-02 17:35:00|8331.4|8330.5|8331.6|8330.7|8332.8|8331.6|8331|8330.1|253
1643823600000|2022-02-02 17:40:00|8331.5|8330.6|8331.8|8330.9|8332.5|8331.4|8331.4|8330.4|152
1643823900000|2022-02-02 17:45:00|8331.7|8330.8|8332|8331.1|8332.6|8331.4|8330|8328.9|197
1643824200000|2022-02-02 17:50:00|8331.9|8331|8330.7|8329.8|8332.6|8331.7|8330.2|8329|233
1643824500000|2022-02-02 17:55:00|8330.8|8329.9|8331.2|8330.3|8331.7|8330.8|8330.6|8329.5|304
1643824800000|2022-02-02 18:00:00|8331.1|8330.2|8329.4|8328.5|8331.7|8330.5|8329.1|8327.9|322
1643825100000|2022-02-02 18:05:00|8329.5|8328.6|8331.1|8330.2|8331.2|8330.2|8329.4|8328.4|211
1643825400000|2022-02-02 18:10:00|8330.9|8330|8331.1|8330.2|8331.7|8330.8|8330.7|8329.8|244
1643825700000|2022-02-02 18:15:00|8331|8330.1|8331.5|8330.6|8331.7|8330.8|8330.2|8329.2|240
1643826000000|2022-02-02 18:20:00|8331.4|8330.5|8333.1|8332.2|8333.8|8332.9|8331|8330.1|312
1643826300000|2022-02-02 18:25:00|8333.4|8332.5|8333.9|8333|8335.9|8335|8333.1|8332.2|300
1643826600000|2022-02-02 18:30:00|8334|8333.1|8333.4|8332.5|8334.5|8333.4|8333.4|8332.1|214
1643826900000|2022-02-02 18:35:00|8333.5|8332.6|8334.5|8333.6|8334.8|8333.9|8332.7|8331.8|302
1643827200000|2022-02-02 18:40:00|8334.6|8333.7|8332|8331.1|8334.7|8333.7|8331.9|8331|291
1643827500000|2022-02-02 18:45:00|8332.1|8331.2|8332.7|8331.2|8333|8331.9|8331.8|8330.9|267
1643827800000|2022-02-02 18:50:00|8332.5|8331.6|8332.8|8331.9|8333.5|8332.6|8332.4|8331.1|307
1643828100000|2022-02-02 18:55:00|8332.7|8331.8|8331.3|8330.4|8333|8331.9|8331.1|8329.9|448
1643828400000|2022-02-02 19:00:00|8331.2|8330.3|8329.8|8328.9|8331.7|8330.5|8329.6|8328.4|459
1643828700000|2022-02-02 19:05:00|8329.9|8329|8329.2|8328.3|8330|8329|8328.7|8327.6|273
1643829000000|2022-02-02 19:10:00|8329.1|8328.2|8328.5|8327.6|8329.6|8328.7|8328.4|8327.4|286
1643829300000|2022-02-02 19:15:00|8328.7|8327.2|8327.8|8326.9|8328.8|8327.9|8327.1|8326|288
1643829600000|2022-02-02 19:20:00|8327.6|8326.7|8329.4|8328.5|8330.2|8329.3|8327.5|8326.3|309
1643829900000|2022-02-02 19:25:00|8329.3|8328.4|8328.2|8327.3|8330|8329.1|8328.1|8327.2|327
1643830200000|2022-02-02 19:30:00|8328.1|8327.2|8326.8|8325.9|8328.4|8327.5|8326.7|8325.8|303
1643830500000|2022-02-02 19:35:00|8326.9|8326|8325.9|8325|8326.9|8326|8325.8|8324.9|233
1643830800000|2022-02-02 19:40:00|8325.8|8324.9|8325.3|8324.4|8326|8325|8324.7|8323.6|249
1643831100000|2022-02-02 19:45:00|8325.2|8324.3|8326.4|8325.5|8326.7|8325.6|8325.2|8324.2|256
1643831400000|2022-02-02 19:50:00|8326.5|8325.6|8325.9|8325|8326.5|8325.6|8325.4|8324.4|276
1643831700000|2022-02-02 19:55:00|8326|8325.1|8326.6|8325.7|8327.2|8326.3|8325.7|8324.8|333
1643832000000|2022-02-02 20:00:00|8326.7|8325.8|8325.6|8324.7|8328.2|8327|8325.5|8324.6|324
1643832300000|2022-02-02 20:05:00|8325.7|8324.8|8326.7|8325.8|8326.8|8325.9|8325.6|8324.7|223
1643832600000|2022-02-02 20:10:00|8326.8|8325.9|8328|8327.1|8328.7|8327.6|8326.5|8325.6|234
1643832900000|2022-02-02 20:15:00|8328.1|8327.2|8329.2|8327.7|8329.6|8328.6|8327.9|8327|305
1643833200000|2022-02-02 20:20:00|8329.3|8327.8|8330.1|8329.2|8330.3|8329.3|8328.7|8327.5|284
1643833500000|2022-02-02 20:25:00|8330.2|8329.3|8330.5|8329.6|8331|8329.7|8329.5|8328.4|311
1643833800000|2022-02-02 20:30:00|8330.4|8329.5|8330.2|8329.3|8331.6|8330.4|8330.1|8328.9|192
1643834100000|2022-02-02 20:35:00|8330.3|8329.4|8330|8329.1|8331.2|8330.1|8329.4|8328.5|209
1643834400000|2022-02-02 20:40:00|8330.1|8329.2|8330.1|8329.2|8331|8329.8|8330|8328.9|218
1643834700000|2022-02-02 20:45:00|8330.3|8329.4|8330.7|8329.8|8331.7|8330.5|8329.9|8328.6|321
1643835000000|2022-02-02 20:50:00|8330.8|8329.9|8329.9|8329|8331.4|8330.4|8329.6|8328.4|400
1643835300000|2022-02-02 20:55:00|8329.8|8328.9|8330.9|8330|8331.7|8330.3|8329.5|8328.3|372
1643835600000|2022-02-02 21:00:00|8331.1|8329.6|8329.8|8328.3|8331.4|8330.2|8329.5|8328.3|252
1643835900000|2022-02-02 21:05:00|8329.9|8328.4|8330.6|8329.1|8330.6|8329.2|8329.4|8328.1|287
1643836200000|2022-02-02 21:10:00|8330.5|8329|8330.4|8328.9|8330.7|8329.6|8329.7|8328.5|180
1643836500000|2022-02-02 21:15:00|8330.3|8328.8|8330.2|8328.7|8330.7|8329.2|8329.8|8328.3|170
1643836800000|2022-02-02 21:20:00|8330.3|8328.8|8329.2|8327.7|8330.3|8328.9|8329|8327.6|151
1643837100000|2022-02-02 21:25:00|8329.3|8327.8|8330.1|8328.6|8330.3|8329|8328.7|8327.4|200
1643837400000|2022-02-02 21:30:00|8330|8328.5|8330.5|8329|8330.6|8329.4|8329.7|8328.2|112
1643837700000|2022-02-02 21:35:00|8330.4|8328.9|8331.4|8329.9|8332.5|8331.3|8330.4|8328.9|156
1643838000000|2022-02-02 21:40:00|8331.3|8329.8|8329.9|8328.4|8331.4|8330.1|8329.8|8328.3|103
1643838300000|2022-02-02 21:45:00|8330|8328.5|8331.9|8330.4|8332|8330.5|8329.7|8328.2|209
1643838600000|2022-02-02 21:50:00|8331.8|8330.3|8331|8328|8334.3|8330.3|8329.9|8326.8|709
1643838900000|2022-02-02 21:55:00|8330.6|8327.7|8331.9|8322.7|8335.5|8328.4|8328.9|8322.5|666
1643839200000|2022-02-02 22:00:00|8332.8|8322|8333.4|8322.4|8334.7|8323.9|8332.2|8321.2|100
1643839500000|2022-02-02 22:05:00|8332.7|8321.7|8333.3|8322.4|8333.7|8322.7|8332.4|8321.4|54
1643839800000|2022-02-02 22:10:00|8332.9|8321.9|8331.9|8320.9|8333.6|8322.6|8331.8|8320.8|136
1643840100000|2022-02-02 22:15:00|8332.1|8321.1|8331.6|8320.9|8332.9|8322.4|8330|8319.8|189
1643840400000|2022-02-02 22:20:00|8330.7|8321|8331.5|8320.5|8332.3|8322.3|8330.3|8319.7|263
1643840700000|2022-02-02 22:25:00|8331.4|8320.4|8331.8|8321|8332.2|8322.3|8330.3|8319.4|283
1643841000000|2022-02-02 22:30:00|8331.6|8320.6|8331.8|8322.6|8333.5|8323.6|8330.1|8319.8|502
1643841300000|2022-02-02 22:35:00|8331.9|8322.7|8331.1|8322.4|8332.6|8323.6|8330.1|8321.2|308
1643841600000|2022-02-02 22:40:00|8330.3|8323.4|8330|8321.5|8333.5|8323.8|8330|8320.8|287
1643841900000|2022-02-02 22:45:00|8330.4|8321.4|8330.1|8322.2|8332.3|8324.2|8329|8320.8|467
1643842200000|2022-02-02 22:50:00|8330|8322.4|8329.8|8322.9|8333.3|8324.6|8329.3|8321|510
1643842500000|2022-02-02 22:55:00|8329.7|8322.7|8331.5|8321.4|8335.7|8324.7|8329.3|8320.7|520
1643842800000|2022-02-02 23:00:00|8331.3|8321.5|8327.8|8326.3|8331.7|8327.1|8327.4|8321.4|610
1643843100000|2022-02-02 23:05:00|8328.5|8326|8329.1|8327.6|8329.7|8328|8327.4|8325.4|278
1643843400000|2022-02-02 23:10:00|8329.3|8327.8|8328.6|8327.1|8330.2|8328.6|8328.5|8326.7|264
1643843700000|2022-02-02 23:15:00|8328.5|8327|8328.4|8326.9|8328.7|8327.2|8327.7|8326.2|256
1643844000000|2022-02-02 23:20:00|8328.5|8327|8329.7|8328.2|8330.2|8328.7|8328.5|8327|202
1643844300000|2022-02-02 23:25:00|8330|8328.5|8330.7|8329.2|8331.1|8329.6|8329.7|8328.2|143
1643844600000|2022-02-02 23:30:00|8330.8|8329.3|8329.6|8328.1|8331.2|8329.7|8329.4|8327.9|237
1643844900000|2022-02-02 23:35:00|8329.5|8328|8330.6|8329.1|8330.6|8329.1|8329.1|8327.6|208
1643845200000|2022-02-02 23:40:00|8330.5|8329|8330.9|8329.4|8331.3|8329.8|8330.3|8328.8|172
1643845500000|2022-02-02 23:45:00|8330.8|8329.3|8330.8|8329.3|8331.1|8329.6|8330.2|8328.7|135
1643845800000|2022-02-02 23:50:00|8330.9|8329.4|8331.3|8329.8|8331.5|8330|8330.7|8329.2|149
1643846100000|2022-02-02 23:55:00|8331.4|8329.9|8331.2|8329.7|8331.5|8330|8330.5|8329|114
1643846400000|2022-02-03 00:00:00|8331.1|8329.6|8330.2|8328.7|8331.8|8330.3|8329.5|8328|300
1643846700000|2022-02-03 00:05:00|8330.3|8328.8|8330.7|8329.2|8331.2|8329.7|8329.7|8328.4|197
1643847000000|2022-02-03 00:10:00|8330.6|8329.1|8329.9|8328.4|8331.7|8330.2|8329.7|8328.4|215
1643847300000|2022-02-03 00:15:00|8329.8|8328.3|8330|8328.5|8330.2|8328.7|8329.4|8327.9|167
1643847600000|2022-02-03 00:20:00|8330.1|8328.6|8330.3|8328.8|8330.7|8329.3|8329.8|8328.3|152
1643847900000|2022-02-03 00:25:00|8330.2|8328.7|8330.4|8328.9|8331.4|8330|8330.1|8328.6|130
1643848200000|2022-02-03 00:30:00|8330.5|8329|8330.7|8329.2|8330.9|8329.4|8329.9|8328.7|176
1643848500000|2022-02-03 00:35:00|8330.6|8329.1|8330.3|8328.8|8330.9|8329.7|8329.9|8328.7|200
1643848800000|2022-02-03 00:40:00|8330.4|8328.9|8330|8328.5|8330.7|8329.4|8329.6|8328.2|224
1643849100000|2022-02-03 00:45:00|8329.9|8328.4|8330.3|8328.8|8330.7|8329.2|8329.7|8328.3|139
1643849400000|2022-02-03 00:50:00|8330.2|8328.7|8331.3|8329.8|8331.4|8330.1|8330.1|8328.7|222
1643849700000|2022-02-03 00:55:00|8331.2|8329.7|8331.2|8330.3|8331.9|8330.6|8330.6|8329.2|209
1643850000000|2022-02-03 01:00:00|8331.5|8330|8331.1|8329.6|8331.9|8330.6|8330.3|8329|280
1643850300000|2022-02-03 01:05:00|8331|8329.5|8331.6|8330.1|8332|8330.8|8330|8328.6|261
1643850600000|2022-02-03 01:10:00|8331.7|8330.2|8331.6|8330.1|8332|8330.8|8331|8329.6|243
1643850900000|2022-02-03 01:15:00|8331.7|8330.2|8330.8|8329.9|8331.8|8330.5|8330.7|8329.6|284
1643851200000|2022-02-03 01:20:00|8330.7|8329.8|8330.4|8328.9|8331.2|8330|8330.1|8328.9|202
1643851500000|2022-02-03 01:25:00|8330.2|8329.3|8330.1|8329.2|8330.9|8329.6|8330|8328.9|123
1643851800000|2022-02-03 01:30:00|8330.2|8329.3|8331.1|8329.6|8331.8|8330.5|8329.7|8328.4|182
1643852100000|2022-02-03 01:35:00|8331|8329.5|8332.3|8330.8|8332.5|8331.2|8330.8|8329.4|266
1643852400000|2022-02-03 01:40:00|8332.2|8330.7|8331.8|8330.3|8332.5|8331.2|8331.3|8330|199
1643852700000|2022-02-03 01:45:00|8331.9|8330.4|8331.6|8330.1|8332|8330.8|8331.4|8329.9|167
1643853000000|2022-02-03 01:50:00|8331.7|8330.2|8330.9|8329.4|8331.8|8330.5|8330.7|8329.3|209
1643853300000|2022-02-03 01:55:00|8330.8|8329.3|8331.1|8329.6|8331.8|8330.5|8330.4|8329|182
1643853600000|2022-02-03 02:00:00|8331|8329.5|8332|8330.5|8332.1|8330.7|8330.9|8329.4|112
1643853900000|2022-02-03 02:05:00|8331.9|8330.4|8334.9|8333.4|8334.9|8333.7|8331.8|8330.4|192
1643854200000|2022-02-03 02:10:00|8334.8|8333.3|8336.2|8334.7|8336.3|8335|8334.5|8333.3|154
1643854500000|2022-02-03 02:15:00|8335.8|8334.9|8336.9|8336|8337.4|8336.3|8335.5|8334.4|119
1643854800000|2022-02-03 02:20:00|8337|8336.1|8337.6|8336.1|8337.8|8336.4|8336.9|8335.7|85
1643855100000|2022-02-03 02:25:00|8337.7|8336.2|8334.7|8333.2|8337.7|8336.2|8334.2|8333|294
1643855400000|2022-02-03 02:30:00|8334.6|8333.1|8333.7|8332.2|8335.2|8334.1|8333.4|8332.2|208
1643855700000|2022-02-03 02:35:00|8333.6|8332.1|8333.9|8332.4|8334.2|8332.9|8333.4|8332.1|154
1643856000000|2022-02-03 02:40:00|8334|8332.5|8333.9|8332.4|8334|8332.9|8333.4|8332.2|88
1643856300000|2022-02-03 02:45:00|8333.8|8332.3|8333.8|8332.3|8334|8332.9|8333.1|8332|142
1643856600000|2022-02-03 02:50:00|8333.9|8332.4|8334.5|8333|8334.6|8333.4|8333.6|8332.1|150
1643856900000|2022-02-03 02:55:00|8334.4|8332.9|8336.4|8334.9|8336.5|8335.1|8334.3|8332.9|251
1643857200000|2022-02-03 03:00:00|8336.3|8334.8|8336.1|8334.6|8336.3|8334.9|8335.4|8334.1|145
1643857500000|2022-02-03 03:05:00|8336|8334.5|8336.1|8334.6|8336.5|8335.1|8335.4|8334.1|166
1643857800000|2022-02-03 03:10:00|8336.2|8334.7|8337.7|8336.2|8338|8336.6|8335.8|8334.6|245
1643858100000|2022-02-03 03:15:00|8337.6|8336.1|8337.9|8336.4|8338.3|8337|8337.5|8336.1|135
1643858400000|2022-02-03 03:20:00|8337.5|8336.6|8338.4|8336.9|8339.2|8337.8|8337.4|8336.2|224
1643858700000|2022-02-03 03:25:00|8338.3|8336.8|8336.6|8335.7|8338.5|8337|8336.1|8334.9|268
1643859000000|2022-02-03 03:30:00|8336.8|8335.3|8336.3|8334.8|8337.1|8335.9|8335.6|8334.4|229
1643859300000|2022-02-03 03:35:00|8336|8335.1|8335.4|8334.5|8336.9|8335.7|8335.3|8334.1|266
1643859600000|2022-02-03 03:40:00|8335.6|8334.1|8334|8333.1|8335.9|8334.6|8333.1|8332|236
1643859900000|2022-02-03 03:45:00|8333.9|8333|8334.8|8333.3|8335.2|8333.9|8333.7|8332.5|176
1643860200000|2022-02-03 03:50:00|8334.7|8333.2|8334.8|8333.3|8335.6|8334.4|8334.4|8333.2|140
1643860500000|2022-02-03 03:55:00|8334.5|8333.6|8334.6|8333.7|8335.5|8334.3|8333.7|8332.5|210
1643860800000|2022-02-03 04:00:00|8334.5|8333.6|8335.1|8334.2|8335.5|8334.4|8334.3|8333.1|182
1643861100000|2022-02-03 04:05:00|8335.2|8334.3|8334.7|8333.8|8335.3|8334.3|8334.5|8333.4|118
1643861400000|2022-02-03 04:10:00|8334.6|8333.7|8334.9|8334|8335.3|8334.2|8334.6|8333.4|115
1643861700000|2022-02-03 04:15:00|8334.8|8333.9|8334.9|8334|8335.4|8334.3|8334.6|8333.4|173
1643862000000|2022-02-03 04:20:00|8335.2|8333.7|8334.7|8333.2|8335.5|8334.4|8334.4|8333.1|125
1643862300000|2022-02-03 04:25:00|8334.4|8333.5|8335.2|8333.7|8335.3|8334.1|8334.3|8333|148
1643862600000|2022-02-03 04:30:00|8335|8334.1|8335.9|8335|8336.3|8335.2|8334.8|8333.6|165
1643862900000|2022-02-03 04:35:00|8336.1|8334.6|8335.4|8333.9|8336.1|8334.9|8334.8|8333.6|115
1643863200000|2022-02-03 04:40:00|8335.5|8334|8335.4|8333.9|8335.8|8334.5|8335|8333.8|157
1643863500000|2022-02-03 04:45:00|8335.5|8334|8335.6|8334.7|8336|8334.8|8335.1|8333.8|188
1643863800000|2022-02-03 04:50:00|8335.5|8334.6|8335.6|8334.1|8336|8334.9|8334.9|8333.6|172
1643864100000|2022-02-03 04:55:00|8335.7|8334.2|8335.5|8334|8335.9|8334.7|8334.7|8333.5|300
1643864400000|2022-02-03 05:00:00|8335.4|8333.9|8335.4|8333.9|8336.3|8335.1|8334.9|8333.7|186
1643864700000|2022-02-03 05:05:00|8335.5|8334|8335.1|8334.2|8335.6|8334.5|8334.5|8333.3|180
1643865000000|2022-02-03 05:10:00|8335.4|8333.9|8336.1|8334.6|8336.1|8334.8|8335|8333.7|174
1643865300000|2022-02-03 05:15:00|8336|8334.5|8336.8|8335.9|8337.5|8336|8335.4|8333.9|237
1643865600000|2022-02-03 05:20:00|8336.9|8336|8337|8336.1|8337.6|8336.5|8336.7|8335.7|233
1643865900000|2022-02-03 05:25:00|8337.3|8335.8|8337.6|8336.1|8337.8|8336.4|8336.6|8335.4|232
1643866200000|2022-02-03 05:30:00|8337.3|8336.4|8338.6|8337.7|8339|8338|8337.3|8336.3|170
1643866500000|2022-02-03 05:35:00|8338.7|8337.8|8338.3|8337.4|8339.1|8337.9|8338.2|8337.2|147
1643866800000|2022-02-03 05:40:00|8338.2|8337.3|8338.3|8337.4|8339|8337.8|8338|8336.8|193
1643867100000|2022-02-03 05:45:00|8338.4|8337.5|8338.2|8336.7|8339|8337.8|8337.9|8336.7|143
1643867400000|2022-02-03 05:50:00|8338.3|8336.8|8338.3|8336.8|8338.6|8337.2|8337.5|8336|179
1643867700000|2022-02-03 05:55:00|8338.4|8336.9|8338.9|8337.4|8339.5|8338.3|8338.1|8336.6|221
1643868000000|2022-02-03 06:00:00|8338.8|8337.3|8339.5|8338.6|8340|8338.8|8338.5|8337.3|203
1643868300000|2022-02-03 06:05:00|8339.7|8338.2|8339.6|8338.1|8340|8338.9|8339|8337.8|264
1643868600000|2022-02-03 06:10:00|8339.5|8338|8339.7|8338.2|8340.2|8339.2|8339|8337.7|274
1643868900000|2022-02-03 06:15:00|8339.8|8338.3|8336.4|8335.5|8339.8|8338.3|8336.4|8335.4|251
1643869200000|2022-02-03 06:20:00|8336.5|8335.6|8334.5|8333.6|8337.4|8336.2|8334.5|8333.3|246
1643869500000|2022-02-03 06:25:00|8334.6|8333.7|8333.1|8331.6|8334.9|8333.7|8332.8|8331.6|297
1643869800000|2022-02-03 06:30:00|8333.2|8331.7|8333.4|8331.9|8333.7|8332.5|8332.7|8331.5|229
1643870100000|2022-02-03 06:35:00|8333.2|8332.3|8331.8|8330.9|8333.5|8332.3|8331.7|8330.5|215
1643870400000|2022-02-03 06:40:00|8332.1|8330.6|8333.2|8331.7|8333.6|8332.3|8331.9|8330.5|227
1643870700000|2022-02-03 06:45:00|8333.1|8331.6|8334.2|8333.3|8334.5|8333.4|8332.6|8331.4|200
1643871000000|2022-02-03 06:50:00|8334.6|8333.1|8336|8334.5|8336|8334.7|8333.8|8332.6|235
1643871300000|2022-02-03 06:55:00|8335.9|8334.4|8334.3|8332.8|8336.9|8335.6|8333.7|8332.5|371
1643871600000|2022-02-03 07:00:00|8334.2|8332.7|8332.5|8331.6|8335.3|8333.9|8332.4|8331.1|395
1643871900000|2022-02-03 07:05:00|8332.6|8331.7|8332.8|8331.3|8333.3|8332.3|8331.8|8330.7|341
1643872200000|2022-02-03 07:10:00|8332.9|8331.4|8328.7|8327.8|8332.9|8331.8|8328.6|8327.6|410
1643872500000|2022-02-03 07:15:00|8328.8|8327.9|8330.4|8328.9|8331|8329.8|8328.7|8327.7|441
1643872800000|2022-02-03 07:20:00|8330.3|8328.8|8331.1|8330.2|8332.1|8331|8329.8|8328.6|415
1643873100000|2022-02-03 07:25:00|8331.2|8330.3|8331.3|8329.8|8332.5|8331.2|8330|8328.8|419
1643873400000|2022-02-03 07:30:00|8331.2|8329.7|8334.2|8333.3|8334.6|8333.4|8330.7|8329.7|291
1643873700000|2022-02-03 07:35:00|8334.1|8333.2|8332|8331.1|8334.3|8333.4|8331.7|8330.5|352
1643874000000|2022-02-03 07:40:00|8332.1|8331.2|8334.1|8333.2|8334.2|8333.2|8331.6|8330.5|315
1643874300000|2022-02-03 07:45:00|8334|8333.1|8334.8|8333.9|8335.2|8334.2|8333.6|8332.4|334
1643874600000|2022-02-03 07:50:00|8334.7|8333.8|8333.8|8332.3|8335|8333.8|8332.7|8331.8|277
1643874900000|2022-02-03 07:55:00|8333.5|8332.6|8332.9|8332|8335.9|8334.8|8332.2|8331.3|463
1643875200000|2022-02-03 08:00:00|8333.3|8331.8|8331.6|8330.7|8333.6|8332.4|8329.1|8327.9|695
1643875500000|2022-02-03 08:05:00|8331.5|8330.6|8332.6|8331.7|8334|8333|8330.5|8329.3|631
1643875800000|2022-02-03 08:10:00|8332.9|8331.4|8332.9|8331.4|8333.3|8332.1|8331.3|8330.3|531
1643876100000|2022-02-03 08:15:00|8333|8331.5|8336.1|8335.2|8336.8|8335.6|8332.3|8331|627
1643876400000|2022-02-03 08:20:00|8335.9|8335|8335.1|8334.2|8336.6|8335.6|8333.8|8332.8|540
1643876700000|2022-02-03 08:25:00|8335.2|8334.3|8335.9|8335|8336.4|8335.5|8333.7|8332.5|474
1643877000000|2022-02-03 08:30:00|8335.8|8334.9|8338.9|8337.4|8339.1|8337.9|8335.6|8334.3|457
1643877300000|2022-02-03 08:35:00|8338.8|8337.3|8337.1|8336.2|8339.1|8338|8336|8335.1|507
1643877600000|2022-02-03 08:40:00|8337|8336.1|8334.5|8333|8338.3|8337.4|8333.8|8332.5|586
1643877900000|2022-02-03 08:45:00|8334.4|8332.9|8330.4|8328.9|8334.8|8333.4|8329.5|8328.5|536
1643878200000|2022-02-03 08:50:00|8330.3|8328.8|8332.2|8330.7|8332.6|8331.4|8329|8327.9|486
1643878500000|2022-02-03 08:55:00|8332.1|8330.6|8331.8|8330.3|8332.3|8331.3|8329.9|8328.9|652
1643878800000|2022-02-03 09:00:00|8331.9|8330.4|8329.5|8328.6|8332.5|8331.3|8329|8328.1|388
1643879100000|2022-02-03 09:05:00|8329.4|8328.5|8330.3|8329.4|8331.3|8330|8328.6|8327.5|435
1643879400000|2022-02-03 09:10:00|8330.7|8329.2|8329.3|8328.4|8332.4|8331.1|8329.1|8328.2|434
1643879700000|2022-02-03 09:15:00|8329.5|8328.6|8332.5|8331|8334.6|8333.6|8328.7|8327.6|518
1643880000000|2022-02-03 09:20:00|8332.6|8331.1|8330.6|8329.1|8332.9|8332|8330.2|8329|457
1643880300000|2022-02-03 09:25:00|8330.2|8329.3|8329.7|8328.2|8330.8|8329.6|8329.2|8328|370
1643880600000|2022-02-03 09:30:00|8329.8|8328.3|8329.9|8328.4|8330.7|8329.5|8328.9|8327.7|385
1643880900000|2022-02-03 09:35:00|8329.5|8328.6|8326.4|8325.5|8330.2|8329.1|8326.4|8325.3|448
1643881200000|2022-02-03 09:40:00|8326.5|8325.6|8326.1|8324.6|8327.5|8326.4|8325.5|8324.4|483
1643881500000|2022-02-03 09:45:00|8326.2|8324.7|8325.9|8325|8327.4|8326.2|8325.7|8324.6|444
1643881800000|2022-02-03 09:50:00|8326|8325.1|8323.7|8322.8|8327.2|8326|8323.6|8322.6|498
1643882100000|2022-02-03 09:55:00|8323.6|8322.7|8323.8|8322.3|8324.7|8323.4|8322.9|8321.7|390
1643882400000|2022-02-03 10:00:00|8323.7|8322.2|8321.6|8320.7|8324.4|8323.2|8321.5|8320.4|396
1643882700000|2022-02-03 10:05:00|8321.5|8320.6|8322|8321.1|8322.8|8321.9|8321.1|8320|307
1643883000000|2022-02-03 10:10:00|8321.8|8320.9|8322.5|8321.6|8323.5|8322.6|8320.8|8319.6|426
1643883300000|2022-02-03 10:15:00|8322.3|8321.4|8323.1|8322.2|8324.1|8323.1|8321.4|8320.2|360
1643883600000|2022-02-03 10:20:00|8323|8322.1|8323.1|8322.2|8323.9|8322.9|8321.5|8320.6|398
1643883900000|2022-02-03 10:25:00|8323.7|8322.8|8324.9|8324|8325.3|8324.3|8323.3|8322.2|360
1643884200000|2022-02-03 10:30:00|8325|8324.1|8324.4|8323.5|8325.3|8324.4|8323.8|8322.6|321
1643884500000|2022-02-03 10:35:00|8324.6|8323.7|8328.9|8328|8329.5|8328.3|8324.2|8322.9|533
1643884800000|2022-02-03 10:40:00|8329.3|8327.8|8327.7|8326.2|8329.3|8328.1|8326.3|8325.3|489
1643885100000|2022-02-03 10:45:00|8327.4|8326.5|8329.9|8329|8330.3|8329.1|8326.4|8325.5|490
1643885400000|2022-02-03 10:50:00|8329.8|8328.9|8328.5|8327.6|8330.6|8329.4|8328|8327.1|366
1643885700000|2022-02-03 10:55:00|8328.6|8327.7|8326.3|8325.4|8329.1|8327.9|8326.2|8325.3|305
1643886000000|2022-02-03 11:00:00|8326.6|8325.1|8324.9|8324|8327.5|8326.6|8324.6|8323.5|413
1643886300000|2022-02-03 11:05:00|8324.8|8323.9|8321.1|8319.6|8325|8324|8320.2|8318.9|541
1643886600000|2022-02-03 11:10:00|8321|8319.5|8316|8314.5|8322|8321.1|8315.7|8314.4|378
1643886900000|2022-02-03 11:15:00|8315.9|8314.4|8317.9|8317|8318.8|8317.4|8315.6|8314.4|442
1643887200000|2022-02-03 11:20:00|8318.3|8316.8|8319.9|8319|8320.2|8319|8318|8316.7|393
1643887500000|2022-02-03 11:25:00|8320|8319.1|8321.4|8320.5|8321.8|8320.9|8319.3|8318.2|380
1643887800000|2022-02-03 11:30:00|8321.3|8320.4|8323.6|8322.1|8323.6|8322.5|8320.6|8319.5|359
1643888100000|2022-02-03 11:35:00|8323.4|8322.5|8324|8323.1|8325.5|8324.6|8323.3|8322|370
1643888400000|2022-02-03 11:40:00|8323.9|8323|8321.1|8320.2|8324.6|8323.6|8320.8|8319.6|367
1643888700000|2022-02-03 11:45:00|8321|8320.1|8320.9|8320|8322.1|8321|8320|8318.8|360
1643889000000|2022-02-03 11:50:00|8321|8320.1|8317.2|8316.3|8321.3|8320.4|8316.7|8315.4|511
1643889300000|2022-02-03 11:55:00|8317.3|8316.4|8321.9|8310.9|8325|8316.4|8314.7|8310.9|696
1643889600000|2022-02-03 12:00:00|8321.8|8310.8|8295|8293.5|8334.5|8323.5|8286.3|8283.8|1814
1643889900000|2022-02-03 12:05:00|8294.7|8293.2|8295.2|8293.7|8296.3|8294.8|8287.7|8286.2|1115
1643890200000|2022-02-03 12:10:00|8295.1|8293.6|8289.4|8287.9|8295.6|8294.1|8287.4|8286.2|1063
1643890500000|2022-02-03 12:15:00|8289.3|8287.8|8298.5|8297|8299.3|8297.8|8288.9|8287.5|804
1643890800000|2022-02-03 12:20:00|8298.4|8296.9|8302.9|8301.4|8304.4|8302.9|8295.7|8294.3|797
1643891100000|2022-02-03 12:25:00|8302.8|8301.3|8299.3|8298.4|8303|8301.7|8299.3|8298.1|766
1643891400000|2022-02-03 12:30:00|8299.2|8298.3|8301.1|8299.6|8301.2|8300|8294.5|8293|770
1643891700000|2022-02-03 12:35:00|8301.3|8299.8|8300.6|8299.7|8306.1|8304.6|8299.2|8298.1|790
1643892000000|2022-02-03 12:40:00|8300.5|8299.6|8310|8303.4|8314.2|8312|8299.3|8298|1309
1643892300000|2022-02-03 12:45:00|8307.9|8303|8298.7|8297.2|8310.8|8307|8293.8|8292.3|1545
1643892600000|2022-02-03 12:50:00|8298.6|8297.1|8309.5|8308|8311|8309.7|8297.9|8296.4|1141
1643892900000|2022-02-03 12:55:00|8309.3|8307.8|8316.8|8315.3|8317|8315.5|8308.1|8306.6|1021
1643893200000|2022-02-03 13:00:00|8316.9|8315.4|8321.9|8320.4|8322.3|8320.8|8312.3|8310.8|1095
1643893500000|2022-02-03 13:05:00|8322|8320.5|8318|8317.1|8322|8320.5|8316.9|8315.8|999
1643893800000|2022-02-03 13:10:00|8318.1|8317.2|8321.3|8320.4|8325.5|8324.3|8317.2|8316|974
1643894100000|2022-02-03 13:15:00|8321.4|8319.9|8317.7|8316.2|8322.5|8321.3|8315.6|8314.4|807
1643894400000|2022-02-03 13:20:00|8318|8316.5|8310.7|8309.2|8318.4|8317.2|8309.9|8308.6|883
1643894700000|2022-02-03 13:25:00|8310.8|8309.3|8311.4|8305.3|8313.2|8311.7|8308.3|8304.9|825
1643895000000|2022-02-03 13:30:00|8313.6|8302.8|8314.1|8312.6|8315.1|8313.6|8308.1|8302.8|994
1643895300000|2022-02-03 13:35:00|8314|8312.5|8320.7|8319.2|8323|8321.5|8313.8|8312.3|1157
1643895600000|2022-02-03 13:40:00|8320.6|8319.1|8341.1|8339.6|8344.4|8342.9|8319.8|8318.3|1393
1643895900000|2022-02-03 13:45:00|8341|8339.5|8366.3|8364.8|8368.4|8366.9|8338.9|8337.4|1525
1643896200000|2022-02-03 13:50:00|8366.4|8364.9|8362.3|8360.8|8369.3|8367.8|8360.9|8359.4|1298
1643896500000|2022-02-03 13:55:00|8362.4|8360.9|8369.5|8368|8369.5|8368|8356.6|8355.1|1197
1643896800000|2022-02-03 14:00:00|8369.3|8367.8|8385.8|8384.3|8386.1|8384.6|8367|8365.5|1358
1643897100000|2022-02-03 14:05:00|8385.7|8384.2|8376.3|8374.8|8386.5|8385|8375.4|8373.9|1349
1643897400000|2022-02-03 14:10:00|8376.4|8374.9|8383.9|8382.4|8384.7|8383.2|8375.6|8374.1|1186
1643897700000|2022-02-03 14:15:00|8384|8382.5|8379.1|8378.2|8384.4|8382.9|8378.1|8376.9|1081
1643898000000|2022-02-03 14:20:00|8379|8378.1|8377.3|8375.8|8382.9|8381.7|8377.3|8375.8|1093
1643898300000|2022-02-03 14:25:00|8377.2|8375.7|8372.8|8371.9|8378|8376.7|8372.8|8371.5|1032
1643898600000|2022-02-03 14:30:00|8372.9|8372|8372.9|8372|8375.5|8374.3|8369.4|8368.4|1331
1643898900000|2022-02-03 14:35:00|8372.8|8371.9|8372.8|8371.9|8377|8375.8|8371.8|8370.4|1212
1643899200000|2022-02-03 14:40:00|8373.1|8372.2|8376.1|8374.6|8379.5|8378.2|8372.5|8371.3|1240
1643899500000|2022-02-03 14:45:00|8376.2|8374.7|8380.5|8379|8383|8380.5|8375.6|8374.2|1198
1643899800000|2022-02-03 14:50:00|8380.6|8379.1|8377.5|8376|8382.6|8381.4|8376.7|8375.5|1132
1643900100000|2022-02-03 14:55:00|8377.6|8376.1|8382.1|8378.6|8383.3|8379.8|8375.9|8374.6|1028
1643900400000|2022-02-03 15:00:00|8382.6|8378.3|8381.7|8380.2|8385.5|8384.3|8380.5|8377|1050
1643900700000|2022-02-03 15:05:00|8381.4|8380.5|8377.2|8376.3|8385.4|8383.6|8375.2|8373.9|1038
1643901000000|2022-02-03 15:10:00|8377.3|8376.4|8375.5|8374.6|8380.1|8378.8|8375.2|8374|1119
1643901300000|2022-02-03 15:15:00|8375.4|8374.5|8386.4|8385.5|8387.9|8386.4|8374.7|8373.5|1042
1643901600000|2022-02-03 15:20:00|8386.5|8385.6|8389.8|8388.3|8394.9|8393.6|8384.5|8383.1|1144
1643901900000|2022-02-03 15:25:00|8389.9|8388.4|8387.1|8386.2|8389.9|8388.4|8384.8|8383.5|1005
1643902200000|2022-02-03 15:30:00|8387.2|8386.3|8384.7|8383.8|8387.8|8386.5|8383.4|8382.2|1034
1643902500000|2022-02-03 15:35:00|8384.8|8383.9|8389.9|8389|8390.5|8389.6|8384.6|8383.6|878
1643902800000|2022-02-03 15:40:00|8390|8389.1|8392.2|8390.7|8392.4|8391.2|8388.2|8387|990
1643903100000|2022-02-03 15:45:00|8392.3|8390.8|8394.1|8393.2|8396.5|8395.5|8391.4|8389.9|970
1643903400000|2022-02-03 15:50:00|8394|8393.1|8391.7|8390.8|8394.7|8393.6|8389|8387.7|1050
1643903700000|2022-02-03 15:55:00|8391.6|8390.7|8390.1|8389.2|8392.5|8391.2|8387.1|8386.2|932
1643904000000|2022-02-03 16:00:00|8390.2|8389.3|8389.2|8388.3|8391.4|8390.2|8386.8|8385.9|839
1643904300000|2022-02-03 16:05:00|8389.1|8388.2|8386.5|8385.6|8389.1|8388.2|8385.1|8383.9|769
1643904600000|2022-02-03 16:10:00|8386.6|8385.7|8390.1|8388.6|8390.1|8388.7|8385.8|8384.8|680
1643904900000|2022-02-03 16:15:00|8390|8388.5|8397.6|8396.7|8398.1|8396.8|8389.7|8388.4|698
1643905200000|2022-02-03 16:20:00|8397.9|8396.4|8398.6|8397.7|8401.2|8400|8396.6|8395.4|707
1643905500000|2022-02-03 16:25:00|8398.7|8397.8|8404.4|8403.5|8406|8404.8|8397.7|8396.8|779
1643905800000|2022-02-03 16:30:00|8404.8|8403.3|8403.9|8403|8408.7|8407.8|8403.8|8402.7|878
1643906100000|2022-02-03 16:35:00|8403.8|8402.9|8403.6|8402.7|8403.9|8402.9|8401.1|8399.9|616
1643906400000|2022-02-03 16:40:00|8403.7|8402.8|8400.1|8399.2|8406.9|8405.7|8399.3|8398.3|698
1643906700000|2022-02-03 16:45:00|8400.3|8399.4|8398.8|8397.9|8402.9|8401.7|8398.3|8397.1|724
1643907000000|2022-02-03 16:50:00|8398.9|8398|8400.1|8399.2|8401.3|8400.4|8398.8|8397.9|614
1643907300000|2022-02-03 16:55:00|8400|8399.1|8400.7|8399.8|8402|8401|8399.4|8398.2|683
1643907600000|2022-02-03 17:00:00|8400.5|8399.6|8401.5|8400|8401.5|8400.4|8398.2|8397|611
1643907900000|2022-02-03 17:05:00|8401.6|8400.1|8409.5|8408.6|8410.3|8408.8|8401|8399.9|646
1643908200000|2022-02-03 17:10:00|8409.9|8408.4|8412.3|8411.4|8414.1|8412.9|8409.3|8408.1|811
1643908500000|2022-02-03 17:15:00|8412.5|8411.6|8416.2|8415.3|8416.7|8415.6|8411.5|8410.2|606
1643908800000|2022-02-03 17:20:00|8416.4|8415.5|8413.2|8412.3|8417.5|8416.2|8413.2|8412.2|634
1643909100000|2022-02-03 17:25:00|8413.1|8412.2|8411.5|8410.6|8413.3|8412.3|8410.9|8409.7|467
1643909400000|2022-02-03 17:30:00|8411.6|8410.7|8407.3|8405.8|8411.9|8410.9|8406.7|8405.7|559
1643909700000|2022-02-03 17:35:00|8407|8406.1|8406.3|8405.4|8407.6|8406.5|8404.1|8403.2|538
1643910000000|2022-02-03 17:40:00|8406.2|8405.3|8408.6|8407.7|8409.3|8408.1|8405.9|8404.6|363
1643910300000|2022-02-03 17:45:00|8408.7|8407.8|8410.3|8409.4|8411|8409.9|8408.2|8407|495
1643910600000|2022-02-03 17:50:00|8410.2|8409.3|8411.2|8410.3|8411.7|8410.7|8409.9|8409|358
1643910900000|2022-02-03 17:55:00|8411.1|8410.2|8410.2|8409.3|8412.8|8411.9|8409.1|8407.9|431
1643911200000|2022-02-03 18:00:00|8410|8409.1|8406.4|8404.9|8410.8|8409.7|8405.5|8404.5|535
1643911500000|2022-02-03 18:05:00|8406.3|8404.8|8405.5|8404.6|8407.8|8406.6|8405.1|8404|491
1643911800000|2022-02-03 18:10:00|8405.6|8404.7|8404.3|8403.4|8406.4|8405.3|8403.6|8402.7|384
1643912100000|2022-02-03 18:15:00|8404.2|8403.3|8401.2|8400.3|8404.3|8403.4|8401.1|8400.2|345
1643912400000|2022-02-03 18:20:00|8401.1|8400.2|8401|8400.1|8402.1|8401|8399.9|8398.8|337
1643912700000|2022-02-03 18:25:00|8400.9|8400|8403.7|8402.8|8403.8|8402.9|8400.7|8399.6|341
1643913000000|2022-02-03 18:30:00|8403.9|8403|8406|8405.1|8406.4|8405.2|8402.9|8401.8|375
1643913300000|2022-02-03 18:35:00|8405.9|8405|8405.4|8404.5|8406.9|8405.9|8405.2|8404.3|285
1643913600000|2022-02-03 18:40:00|8405.3|8404.4|8406.7|8405.8|8407.2|8406|8404.7|8403.6|298
1643913900000|2022-02-03 18:45:00|8406.6|8405.7|8409.9|8409|8410.3|8409.1|8406.5|8405.3|447
1643914200000|2022-02-03 18:50:00|8410|8409.1|8410.6|8409.1|8412|8411.1|8409.8|8408.7|315
1643914500000|2022-02-03 18:55:00|8410.4|8409.5|8411.2|8409.7|8411.3|8410.2|8409.8|8408.6|306
1643914800000|2022-02-03 19:00:00|8411.3|8409.8|8412.3|8410.8|8413.6|8412.4|8410.2|8409.3|313
1643915100000|2022-02-03 19:05:00|8412.2|8410.7|8413.8|8412.9|8414.2|8413|8412.1|8410.7|405
1643915400000|2022-02-03 19:10:00|8413.7|8412.8|8416.2|8415.3|8416.7|8415.5|8413.5|8412.4|339
1643915700000|2022-02-03 19:15:00|8416.5|8415|8415.1|8413.6|8416.7|8415.4|8414.5|8413.5|221
1643916000000|2022-02-03 19:20:00|8415|8413.5|8410|8409.1|8415.2|8413.8|8409.9|8408.7|355
1643916300000|2022-02-03 19:25:00|8410.1|8409.2|8411.6|8410.1|8412.4|8411.2|8410.1|8409.2|317
1643916600000|2022-02-03 19:30:00|8411.7|8410.2|8412.2|8411.3|8412.6|8411.5|8410.9|8410|276
1643916900000|2022-02-03 19:35:00|8412.1|8411.2|8412.7|8411.8|8414.3|8413.1|8412|8411|264
1643917200000|2022-02-03 19:40:00|8412.8|8411.9|8412.4|8410.9|8413.2|8412.2|8410.9|8409.7|316
1643917500000|2022-02-03 19:45:00|8412.2|8411.3|8413.5|8412.6|8413.6|8412.7|8411.6|8410.4|426
1643917800000|2022-02-03 19:50:00|8413.6|8412.7|8414.7|8413.8|8415.1|8414|8412.9|8411.8|391
1643918100000|2022-02-03 19:55:00|8414.6|8413.7|8414.4|8413.5|8415.9|8415|8414.3|8413.1|373
1643918400000|2022-02-03 20:00:00|8414.3|8413.4|8413.2|8412.3|8414.9|8413.8|8412.2|8411.1|429
1643918700000|2022-02-03 20:05:00|8413.1|8412.2|8410.9|8410|8413.9|8412.8|8410|8408.9|360
1643919000000|2022-02-03 20:10:00|8411|8410.1|8412.2|8410.7|8412.7|8411.6|8410.8|8409.7|280
1643919300000|2022-02-03 20:15:00|8412.1|8410.6|8410.4|8408.9|8412.5|8411.3|8410|8408.9|306
1643919600000|2022-02-03 20:20:00|8410.5|8409|8409.9|8408.4|8410.7|8409.5|8409.7|8408.4|234
1643919900000|2022-02-03 20:25:00|8410|8408.5|8409.4|8408.5|8410.6|8409.4|8409.1|8407.9|209
1643920200000|2022-02-03 20:30:00|8409.8|8408.3|8412|8410.5|8412.4|8411.3|8409.4|8408.2|286
1643920500000|2022-02-03 20:35:00|8412.1|8410.6|8412.2|8410.7|8412.7|8411.5|8411.3|8410.1|267
1643920800000|2022-02-03 20:40:00|8412.3|8410.8|8411.6|8410.1|8413|8411.8|8411.2|8410|322
1643921100000|2022-02-03 20:45:00|8411.5|8410|8411.3|8410.4|8412.2|8411.1|8410.9|8410|315
1643921400000|2022-02-03 20:50:00|8411.2|8410.3|8413.5|8412|8413.7|8412.4|8411.2|8410.3|351
1643921700000|2022-02-03 20:55:00|8413.4|8411.9|8410.5|8409|8413.8|8412.3|8409.6|8408.4|613
1643922000000|2022-02-03 21:00:00|8410.3|8408.8|8409.4|8407.9|8411|8409.8|8407.8|8406.4|630
1643922300000|2022-02-03 21:05:00|8409.3|8407.8|8411.3|8409.8|8411.5|8410.3|8408.9|8407.6|415
1643922600000|2022-02-03 21:10:00|8411.2|8409.7|8411.3|8410.4|8412.1|8411|8411|8409.5|347
1643922900000|2022-02-03 21:15:00|8411.6|8410.1|8411.8|8410.3|8411.9|8410.6|8410|8408.7|280
1643923200000|2022-02-03 21:20:00|8411.5|8410.6|8410.8|8409.9|8411.8|8410.6|8410.2|8409|247
1643923500000|2022-02-03 21:25:00|8411.2|8409.7|8411.3|8409.8|8411.5|8410.3|8410.2|8409|281
1643923800000|2022-02-03 21:30:00|8411.2|8409.7|8411|8409.5|8412.7|8411.5|8409.9|8408.5|251
1643924100000|2022-02-03 21:35:00|8411.1|8409.6|8410.7|8409.2|8411.4|8410.2|8410.1|8409|175
1643924400000|2022-02-03 21:40:00|8410.8|8409.3|8410.9|8409.4|8411.3|8409.9|8410.3|8409.2|106
1643924700000|2022-02-03 21:45:00|8411|8409.5|8411.1|8409.6|8411.4|8409.9|8410.4|8408.9|148
1643925000000|2022-02-03 21:50:00|8411.2|8409.7|8412.1|8410.6|8412.4|8410.9|8411.2|8409.7|280
1643925300000|2022-02-03 21:55:00|8411.8|8410.3|8417.6|8407.7|8417.8|8411.2|8411.6|8407.5|575
1643925600000|2022-02-03 22:00:00|8418|8407.5|8417.6|8406.6|8418.5|8407.5|8416.4|8405.4|48
1643925900000|2022-02-03 22:05:00|8416.5|8405.5|8416.6|8405.6|8416.7|8405.7|8415.4|8404.4|36
1643926200000|2022-02-03 22:10:00|8416.2|8405.2|8415.5|8404.5|8416.5|8405.5|8411.1|8400.1|226
1643926500000|2022-02-03 22:15:00|8414.8|8403.8|8417.4|8406.4|8418.3|8407.3|8412.6|8401.6|310
1643926800000|2022-02-03 22:20:00|8417.3|8406.3|8416.1|8405.1|8419.1|8408.1|8416|8405|350
1643927100000|2022-02-03 22:25:00|8416.5|8405.5|8418.4|8407.4|8419.8|8408.8|8416|8405|265
1643927400000|2022-02-03 22:30:00|8418.5|8407.5|8416.9|8407.2|8420.3|8409.3|8416.4|8405.4|252
1643927700000|2022-02-03 22:35:00|8417|8407.1|8415.9|8408.3|8417.7|8408.4|8415|8406.5|143
1643928000000|2022-02-03 22:40:00|8416.1|8408.4|8416|8408.6|8418.1|8409.2|8414.8|8407.1|126
1643928300000|2022-02-03 22:45:00|8415.9|8408.1|8416|8408.8|8417.5|8409.1|8414.4|8404.3|150
1643928600000|2022-02-03 22:50:00|8415.5|8408.7|8414.9|8404.9|8420|8409.3|8411.6|8400.6|388
1643928900000|2022-02-03 22:55:00|8415.6|8404.6|8416.6|8406.8|8416.8|8408|8413.5|8404.2|336
1643929200000|2022-02-03 23:00:00|8416.8|8406.6|8411.3|8408.7|8417.2|8411.6|8410.8|8406.6|656
1643929500000|2022-02-03 23:05:00|8411.4|8408.8|8410.3|8408.8|8411.4|8409.3|8410.2|8408.4|117
1643929800000|2022-02-03 23:10:00|8410.4|8408.9|8410.6|8409.1|8410.7|8409.2|8409.4|8407.7|177
1643930100000|2022-02-03 23:15:00|8410.7|8409.2|8412|8410.5|8412.4|8410.9|8410.5|8409|254
1643930400000|2022-02-03 23:20:00|8412.1|8410.6|8410.6|8409.1|8412.4|8410.9|8410.5|8409|178
1643930700000|2022-02-03 23:25:00|8410.7|8409.2|8409.8|8408.3|8410.8|8409.3|8409.6|8408.1|172
1643931000000|2022-02-03 23:30:00|8410.1|8408.6|8410|8408.5|8410.7|8409.2|8409.8|8408.3|130
1643931300000|2022-02-03 23:35:00|8410.1|8408.6|8411.5|8410|8412.1|8410.6|8409.9|8408.4|121
1643931600000|2022-02-03 23:40:00|8411.4|8409.9|8411|8409.5|8411.4|8409.9|8410.3|8408.8|93
1643931900000|2022-02-03 23:45:00|8411.1|8409.6|8410.1|8408.6|8411.1|8409.6|8409.3|8408.1|127
1643932200000|2022-02-03 23:50:00|8410.2|8408.7|8410.3|8408.8|8410.6|8409.1|8410|8408.5|116
1643932500000|2022-02-03 23:55:00|8410.2|8408.7|8410.6|8409.1|8410.8|8409.3|8409.9|8408.4|157
1643932800000|2022-02-04 00:00:00|8410.4|8408.9|8410.2|8408.7|8411.1|8409.6|8409.3|8408.2|342
1643933100000|2022-02-04 00:05:00|8409.9|8409|8408.6|8407.7|8410.4|8409.2|8408.4|8407.2|239
1643933400000|2022-02-04 00:10:00|8408.7|8407.8|8408.6|8407.7|8409.2|8408.1|8408.4|8407.3|120
1643933700000|2022-02-04 00:15:00|8408.5|8407.6|8408.4|8406.9|8408.9|8407.8|8407.8|8406.6|174
1643934000000|2022-02-04 00:20:00|8408.3|8406.8|8408|8406.5|8408.6|8407.2|8407.6|8406.4|154
1643934300000|2022-02-04 00:25:00|8408.1|8406.6|8406.9|8406|8408.2|8406.9|8406.7|8405.4|205
1643934600000|2022-02-04 00:30:00|8406.8|8405.9|8409.5|8408|8410|8408.8|8406.6|8405.4|278
1643934900000|2022-02-04 00:35:00|8409.6|8408.1|8409.8|8408.9|8410.1|8408.9|8408.4|8407.3|204
1643935200000|2022-02-04 00:40:00|8409.7|8408.8|8410.1|8408.6|8410.8|8409.7|8409.3|8408.1|247
1643935500000|2022-02-04 00:45:00|8409.9|8408.4|8410.2|8408.7|8410.8|8409.4|8409.5|8408.1|258
1643935800000|2022-02-04 00:50:00|8410.1|8408.6|8409.9|8408.4|8410.3|8409.1|8408.2|8407|464
1643936100000|2022-02-04 00:55:00|8410.4|8408.9|8411.9|8410.4|8412.3|8410.8|8410|8408.6|315
1643936400000|2022-02-04 01:00:00|8412|8410.5|8411.8|8410.9|8412.5|8411.2|8411.4|8410|302
1643936700000|2022-02-04 01:05:00|8411.9|8411|8414.5|8413.6|8415|8413.8|8411.8|8410.7|314
1643937000000|2022-02-04 01:10:00|8414.6|8413.7|8413|8411.5|8414.9|8413.7|8412.3|8411|259
1643937300000|2022-02-04 01:15:00|8412.9|8411.4|8413|8412.1|8413.5|8412.2|8412.1|8410.9|234
1643937600000|2022-02-04 01:20:00|8412.9|8412|8413.4|8411.9|8414.4|8413.1|8412.8|8411.6|283
1643937900000|2022-02-04 01:25:00|8413.5|8412|8414.5|8413|8414.8|8413.7|8412.8|8411.7|282
1643938200000|2022-02-04 01:30:00|8414.6|8413.1|8415.5|8414|8415.8|8414.4|8413.5|8412.3|321
1643938500000|2022-02-04 01:35:00|8415.6|8414.1|8416.3|8414.8|8416.3|8414.9|8414.4|8413.1|358
1643938800000|2022-02-04 01:40:00|8416.2|8414.7|8417|8415.5|8417.3|8416.1|8415.5|8414.2|261
1643939100000|2022-02-04 01:45:00|8416.9|8415.4|8417.3|8416.4|8418.1|8416.8|8416.1|8414.9|277
1643939400000|2022-02-04 01:50:00|8417.7|8416.2|8418|8416.5|8418.2|8417.2|8417.2|8415.9|303
1643939700000|2022-02-04 01:55:00|8418.1|8416.6|8418.5|8417.6|8419|8417.7|8417|8415.9|254
1643940000000|2022-02-04 02:00:00|8418.8|8417.3|8418|8417.1|8418.9|8417.6|8417.3|8415.8|240
1643940300000|2022-02-04 02:05:00|8418.1|8417.2|8418.4|8416.9|8418.7|8417.5|8417.6|8416.5|282
1643940600000|2022-02-04 02:10:00|8418.3|8416.8|8417.6|8416.1|8418.4|8416.9|8416.6|8415.3|225
1643940900000|2022-02-04 02:15:00|8417.7|8416.2|8417.5|8416|8417.8|8416.5|8416.5|8415.3|250
1643941200000|2022-02-04 02:20:00|8417.4|8415.9|8416.8|8415.9|8417.6|8416.4|8416.2|8414.9|380
1643941500000|2022-02-04 02:25:00|8416.7|8415.8|8418.2|8416.7|8418.5|8417.3|8416.7|8415.5|233
1643941800000|2022-02-04 02:30:00|8418|8416.5|8417.8|8416.9|8418.3|8417|8417.5|8416.3|148
1643942100000|2022-02-04 02:35:00|8417.7|8416.8|8418.7|8417.2|8418.9|8417.9|8417.7|8416.4|213
1643942400000|2022-02-04 02:40:00|8418.4|8417.5|8420|8419.1|8420.5|8419.3|8418.2|8417.1|274
1643942700000|2022-02-04 02:45:00|8420.1|8419.2|8420.6|8419.7|8421.2|8419.9|8419.8|8418.7|395
1643943000000|2022-02-04 02:50:00|8420.7|8419.8|8422.4|8420.9|8422.9|8421.7|8420.4|8419.2|405
1643943300000|2022-02-04 02:55:00|8422.1|8421.2|8423.1|8421.6|8423.3|8422.1|8422|8420.7|267
1643943600000|2022-02-04 03:00:00|8423|8421.5|8423.1|8421.6|8423.5|8422.1|8422.4|8421|272
1643943900000|2022-02-04 03:05:00|8423|8421.5|8423.2|8421.7|8423.8|8422.4|8422.8|8421.5|246
1643944200000|2022-02-04 03:10:00|8423.1|8421.6|8423.3|8421.8|8423.7|8422.5|8422.9|8421.6|245
1643944500000|2022-02-04 03:15:00|8423.2|8421.7|8423.3|8422.4|8423.7|8422.5|8422.5|8421.3|229
1643944800000|2022-02-04 03:20:00|8423.4|8422.5|8423.6|8422.1|8423.8|8422.5|8422.8|8421.5|196
1643945100000|2022-02-04 03:25:00|8423.5|8422|8424.2|8423.3|8424.7|8423.4|8423.4|8421.9|199
1643945400000|2022-02-04 03:30:00|8424.3|8423.4|8423.7|8422.2|8424.3|8423.4|8423|8421.8|258
1643945700000|2022-02-04 03:35:00|8423.4|8422.5|8424.4|8422.9|8424.8|8423.5|8423.4|8422.2|284
1643946000000|2022-02-04 03:40:00|8424.5|8423|8424.6|8423.7|8425.1|8424|8424|8422.9|165
1643946300000|2022-02-04 03:45:00|8424.7|8423.8|8422.9|8421.4|8424.7|8423.8|8422.5|8421.4|221
1643946600000|2022-02-04 03:50:00|8423|8421.5|8424.2|8422.7|8424.4|8423.2|8422.4|8421.2|303
1643946900000|2022-02-04 03:55:00|8424.3|8422.8|8423|8422.1|8424.5|8423.2|8422.7|8421.5|227
1643947200000|2022-02-04 04:00:00|8422.9|8422|8422.9|8421.4|8423.6|8422.4|8421.7|8420.5|307
1643947500000|2022-02-04 04:05:00|8422.8|8421.3|8423.3|8421.8|8423.7|8422.7|8422.5|8421.3|193
1643947800000|2022-02-04 04:10:00|8423.2|8421.7|8423.9|8422.4|8423.9|8422.7|8422.4|8421.2|270
1643948100000|2022-02-04 04:15:00|8423.5|8422.6|8423.3|8421.8|8424.1|8422.9|8422.5|8421.3|227
1643948400000|2022-02-04 04:20:00|8423.1|8422.2|8423.2|8422.3|8423.6|8422.4|8422.5|8421.2|212
1643948700000|2022-02-04 04:25:00|8423.1|8422.2|8426.1|8425.2|8426.3|8425.4|8423.1|8422.2|256
1643949000000|2022-02-04 04:30:00|8426|8425.1|8426.3|8425.4|8426.9|8425.9|8425.8|8424.6|251
1643949300000|2022-02-04 04:35:00|8426.7|8425.2|8428.5|8427.6|8429|8427.8|8425.9|8424.7|294
1643949600000|2022-02-04 04:40:00|8428.7|8427.2|8428.7|8427.2|8429.2|8427.9|8428.3|8427|204
1643949900000|2022-02-04 04:45:00|8428.6|8427.1|8430|8428.5|8430.2|8428.9|8428|8426.8|148
1643950200000|2022-02-04 04:50:00|8430.1|8428.6|8430.9|8430|8431.6|8430.6|8429.6|8428.4|220
1643950500000|2022-02-04 04:55:00|8431|8430.1|8428.5|8427.6|8431.6|8430.3|8428.2|8427|278
1643950800000|2022-02-04 05:00:00|8428.6|8427.7|8428.4|8427.5|8429.6|8428.5|8428.1|8426.9|276
1643951100000|2022-02-04 05:05:00|8428.5|8427.6|8430.3|8429.4|8430.7|8429.4|8428.4|8427.2|361
1643951400000|2022-02-04 05:10:00|8430.2|8429.3|8431.9|8430.4|8432.1|8430.8|8429.7|8428.6|372
1643951700000|2022-02-04 05:15:00|8432|8430.5|8431.9|8430.4|8432|8430.6|8429.8|8428.5|297
1643952000000|2022-02-04 05:20:00|8432|8430.5|8432.3|8430.8|8432.6|8431.3|8431.5|8430.2|249
1643952300000|2022-02-04 05:25:00|8432.2|8430.7|8432|8430.5|8432.3|8431|8431.3|8430.2|198
1643952600000|2022-02-04 05:30:00|8431.9|8430.4|8431.4|8429.9|8432|8430.9|8430.9|8429.6|252
1643952900000|2022-02-04 05:35:00|8431.1|8430.2|8430.9|8430|8431.8|8430.6|8430.4|8429.2|182
1643953200000|2022-02-04 05:40:00|8430.8|8429.9|8430.8|8429.9|8431.4|8430.3|8430.1|8428.8|187
1643953500000|2022-02-04 05:45:00|8430.7|8429.8|8431|8430.1|8431.4|8430.2|8430.3|8429.2|154
1643953800000|2022-02-04 05:50:00|8430.9|8430|8429.5|8428.6|8431.9|8430.7|8429.3|8428.4|243
1643954100000|2022-02-04 05:55:00|8429.4|8428.5|8429|8428.1|8430.6|8429.4|8428.9|8427.7|301
1643954400000|2022-02-04 06:00:00|8428.9|8428|8431.4|8429.9|8431.4|8430.2|8428.5|8427.4|304
1643954700000|2022-02-04 06:05:00|8431.1|8430.2|8429.1|8428.2|8431.3|8430.2|8428.7|8427.8|307
1643955000000|2022-02-04 06:10:00|8429.2|8428.3|8432|8431.1|8432.5|8431.2|8428.5|8427.2|342
1643955300000|2022-02-04 06:15:00|8432.1|8431.2|8431.7|8430.2|8432.2|8431.2|8431.1|8429.9|300
1643955600000|2022-02-04 06:20:00|8431.8|8430.3|8433.2|8432.3|8434.1|8432.7|8431.3|8430|262
1643955900000|2022-02-04 06:25:00|8433.3|8432.4|8436.1|8434.6|8436.8|8435.6|8433.3|8432.2|408
1643956200000|2022-02-04 06:30:00|8435.9|8434.4|8431.3|8429.8|8435.9|8434.7|8430.6|8429.4|378
1643956500000|2022-02-04 06:35:00|8431.1|8430.2|8431.1|8429.6|8432.3|8431.1|8430|8428.8|296
1643956800000|2022-02-04 06:40:00|8431|8429.5|8431|8429.5|8431.3|8430|8430.4|8429.1|250
1643957100000|2022-02-04 06:45:00|8431.1|8429.6|8430.5|8429|8431.1|8429.9|8429.4|8428.2|280
1643957400000|2022-02-04 06:50:00|8430.4|8428.9|8431.8|8430.3|8431.9|8430.4|8429.3|8427.8|348
1643957700000|2022-02-04 06:55:00|8431.7|8430.2|8430.4|8428.9|8432.3|8431.1|8429.5|8428|407
1643958000000|2022-02-04 07:00:00|8430.1|8428.6|8431.8|8430.3|8432.1|8430.9|8429.5|8428|556
1643958300000|2022-02-04 07:05:00|8431.9|8430.4|8429.7|8428.8|8431.9|8430.6|8429|8427.6|356
1643958600000|2022-02-04 07:10:00|8429.8|8428.9|8430|8429.1|8430.9|8429.6|8428.4|8427.1|424
1643958900000|2022-02-04 07:15:00|8430.1|8429.2|8430.2|8428.7|8430.4|8429.3|8427.3|8426|455
1643959200000|2022-02-04 07:20:00|8430.1|8428.6|8429.3|8428.4|8430.9|8429.7|8429.3|8428.1|363
1643959500000|2022-02-04 07:25:00|8429.4|8428.5|8429.7|8428.8|8430.3|8429.2|8428.7|8427.5|430
1643959800000|2022-02-04 07:30:00|8429.8|8428.9|8429.4|8428.5|8430.6|8429.5|8428.9|8427.9|378
1643960100000|2022-02-04 07:35:00|8429.5|8428.6|8430.7|8429.8|8431.1|8430|8428.9|8427.8|454
1643960400000|2022-02-04 07:40:00|8431|8429.5|8434|8433.1|8435.3|8434.1|8430.4|8429.4|543
1643960700000|2022-02-04 07:45:00|8434.3|8432.8|8439.3|8437.8|8443.3|8442|8433.9|8432.6|734
1643961000000|2022-02-04 07:50:00|8439.2|8437.7|8441.6|8440.1|8442.5|8441.2|8437.9|8436.6|598
1643961300000|2022-02-04 07:55:00|8441.5|8440|8443.9|8443|8444.9|8443.7|8440.4|8438.9|814
1643961600000|2022-02-04 08:00:00|8444.1|8442.6|8433.7|8432.8|8444.1|8442.8|8433.4|8432.3|1002
1643961900000|2022-02-04 08:05:00|8433.6|8432.7|8431.7|8430.8|8434.2|8433.3|8431|8430.1|863
1643962200000|2022-02-04 08:10:00|8431.6|8430.7|8425.9|8424.4|8431.9|8430.9|8425.1|8424|726
1643962500000|2022-02-04 08:15:00|8425.5|8424.6|8423.9|8423|8426.9|8425.9|8422.5|8421.4|657
1643962800000|2022-02-04 08:20:00|8424|8423.1|8429.2|8428.3|8430.1|8429|8423.9|8422.8|576
1643963100000|2022-02-04 08:25:00|8429.3|8428.4|8431.4|8430.5|8432|8431.1|8428.9|8427.7|463
1643963400000|2022-02-04 08:30:00|8431.7|8430.2|8436.1|8435.2|8436.5|8435.4|8430.2|8429.1|627
1643963700000|2022-02-04 08:35:00|8436|8435.1|8439.7|8438.8|8440.2|8439|8434.8|8433.7|578
1643964000000|2022-02-04 08:40:00|8439.9|8439|8441.9|8441|8442|8441.1|8438.4|8437.5|534
1643964300000|2022-02-04 08:45:00|8442|8441.1|8444.7|8443.8|8445.2|8444.2|8441.5|8440.3|611
1643964600000|2022-02-04 08:50:00|8444.8|8443.9|8444.4|8443.5|8445.3|8444.4|8443.7|8442.8|442
1643964900000|2022-02-04 08:55:00|8444.3|8443.4|8444.3|8443.4|8445|8443.9|8442.9|8441.8|639
1643965200000|2022-02-04 09:00:00|8444.7|8443.2|8442.1|8441.2|8444.7|8443.2|8440.3|8439.4|697
1643965500000|2022-02-04 09:05:00|8442|8441.1|8441.4|8440.5|8442.7|8441.5|8438.5|8437.3|580
1643965800000|2022-02-04 09:10:00|8441.3|8440.4|8438.2|8437.3|8441.7|8440.8|8437.3|8436.4|606
1643966100000|2022-02-04 09:15:00|8438.1|8437.2|8439.3|8438.4|8440.2|8439.3|8437.5|8436.6|471
1643966400000|2022-02-04 09:20:00|8439.6|8438.7|8439|8438.1|8440.8|8439.9|8438.6|8437.7|484
1643966700000|2022-02-04 09:25:00|8438.9|8438|8439.8|8438.3|8440.8|8439.3|8436.5|8435.3|492
1643967000000|2022-02-04 09:30:00|8439.6|8438.1|8440.2|8439.3|8440.8|8439.9|8437.9|8437|469
1643967300000|2022-02-04 09:35:00|8440.3|8439.4|8436.4|8435.5|8440.7|8439.6|8435.5|8434.4|528
1643967600000|2022-02-04 09:40:00|8436.5|8435.6|8439|8438.1|8440.7|8439.5|8435.8|8434.9|547
1643967900000|2022-02-04 09:45:00|8438.5|8437.6|8439.6|8438.7|8439.8|8438.7|8436.6|8435.5|537
1643968200000|2022-02-04 09:50:00|8439.5|8438.6|8444.6|8443.1|8447.1|8446|8439.5|8438.5|627
1643968500000|2022-02-04 09:55:00|8444.5|8443.6|8448.4|8447.5|8450.5|8449.4|8443.4|8442.4|756
1643968800000|2022-02-04 10:00:00|8449|8447.4|8454.8|8453.3|8454.8|8453.6|8447.4|8446.5|789
1643969100000|2022-02-04 10:05:00|8454.4|8453.5|8464.4|8463.5|8467|8465.9|8454|8452.8|892
1643969400000|2022-02-04 10:10:00|8464.9|8463.4|8461.5|8460|8467.6|8466.7|8460.7|8459.5|757
1643969700000|2022-02-04 10:15:00|8461.6|8460.1|8458.5|8457.6|8462.1|8460.8|8458.1|8456.9|649
1643970000000|2022-02-04 10:20:00|8458.6|8457.7|8459.7|8458.8|8460.1|8459|8457.2|8456.3|568
1643970300000|2022-02-04 10:25:00|8459.6|8458.7|8458.7|8457.8|8463.4|8462.2|8458.3|8457.3|528
1643970600000|2022-02-04 10:30:00|8458.8|8457.9|8458.8|8457.9|8459.6|8458.4|8457.9|8456.9|527
1643970900000|2022-02-04 10:35:00|8458.7|8457.8|8458.5|8457.6|8459.3|8458.3|8457.6|8456.6|541
1643971200000|2022-02-04 10:40:00|8458.3|8457.4|8460.2|8459.3|8461.5|8460.4|8457.2|8456.2|676
1643971500000|2022-02-04 10:45:00|8460.1|8459.2|8461.2|8460.3|8463.3|8462.1|8458.2|8457.3|810
1643971800000|2022-02-04 10:50:00|8461.1|8460.2|8457.9|8457|8461.4|8460.2|8453.5|8452.4|714
1643972100000|2022-02-04 10:55:00|8458.2|8456.7|8456.4|8455.5|8458.5|8457.2|8453.6|8452.7|589
1643972400000|2022-02-04 11:00:00|8456.3|8455.4|8454.9|8454|8456.6|8455.4|8451.4|8450.5|563
1643972700000|2022-02-04 11:05:00|8454.8|8453.9|8456.5|8455|8459.1|8458.2|8454.8|8453.7|647
1643973000000|2022-02-04 11:10:00|8456|8455.1|8451.6|8450.7|8456.8|8455.6|8451.4|8450.1|683
1643973300000|2022-02-04 11:15:00|8451.5|8450.6|8453.2|8451.7|8454.4|8453.4|8450.5|8449.4|628
1643973600000|2022-02-04 11:20:00|8453.3|8451.8|8457.9|8456.4|8458.1|8456.9|8451.9|8450.7|662
1643973900000|2022-02-04 11:25:00|8458|8456.5|8454.1|8453.2|8458|8456.5|8453.2|8452.3|619
1643974200000|2022-02-04 11:30:00|8454.2|8453.3|8455.8|8454.9|8456.7|8455.5|8453.9|8452.7|559
1643974500000|2022-02-04 11:35:00|8456.1|8454.6|8458.5|8457.6|8459.3|8458.3|8455.5|8454.5|545
1643974800000|2022-02-04 11:40:00|8459|8457.5|8456.6|8455.7|8459.5|8458.5|8456.2|8455.3|499
1643975100000|2022-02-04 11:45:00|8456.7|8455.8|8457.9|8457|8460.2|8458.7|8456.4|8455.5|521
1643975400000|2022-02-04 11:50:00|8457.8|8456.9|8458.5|8457|8460.1|8458.6|8457.7|8456.8|615
1643975700000|2022-02-04 11:55:00|8458.4|8456.9|8457.8|8456.9|8462.4|8461.5|8457.8|8456.8|776
1643976000000|2022-02-04 12:00:00|8457.9|8457|8453.8|8452.9|8458.2|8457.3|8452.4|8451.5|736
1643976300000|2022-02-04 12:05:00|8453.9|8453|8452.9|8452|8455.1|8453.8|8452.8|8451.9|430
1643976600000|2022-02-04 12:10:00|8453.1|8452.2|8455.8|8454.9|8456.9|8455.8|8452.8|8451.7|427
1643976900000|2022-02-04 12:15:00|8455.9|8455|8454.1|8453.2|8456.9|8455.7|8454.1|8453|533
1643977200000|2022-02-04 12:20:00|8454|8453.1|8455.9|8455|8457.2|8456.3|8453.8|8452.9|368
1643977500000|2022-02-04 12:25:00|8455.8|8454.9|8452.4|8451.5|8456.2|8455.1|8451.9|8450.7|476
1643977800000|2022-02-04 12:30:00|8452.3|8451.4|8456.2|8454.7|8456.4|8455.3|8451.8|8450.7|421
1643978100000|2022-02-04 12:35:00|8455.8|8454.9|8458|8457.1|8459.3|8458.4|8455.4|8454.3|394
1643978400000|2022-02-04 12:40:00|8458.1|8457.2|8461.9|8460.4|8461.9|8460.8|8457.9|8457|520
1643978700000|2022-02-04 12:45:00|8461.6|8460.7|8459.3|8458.4|8462.3|8461.3|8459.2|8458.2|509
1643979000000|2022-02-04 12:50:00|8459.5|8458.6|8458|8457.1|8460|8458.8|8457.7|8456.6|377
1643979300000|2022-02-04 12:55:00|8457.9|8457|8456.7|8455.8|8458.3|8457.1|8456.3|8455.2|655
1643979600000|2022-02-04 13:00:00|8456.8|8455.9|8456.2|8455.3|8458.1|8456.9|8455.2|8453.9|667
1643979900000|2022-02-04 13:05:00|8456.3|8455.4|8458.9|8458|8459.4|8458|8456|8454.8|639
1643980200000|2022-02-04 13:10:00|8459.1|8457.6|8459.7|8458.8|8460.5|8459.5|8457.6|8456.3|581
1643980500000|2022-02-04 13:15:00|8459.6|8458.7|8462.7|8461.8|8464.8|8463.6|8458.4|8457.5|620
1643980800000|2022-02-04 13:20:00|8463|8462.1|8463.6|8462.7|8465.4|8464.4|8461.5|8460.2|725
1643981100000|2022-02-04 13:25:00|8463.9|8463|8462.7|8455.2|8464.8|8463.2|8458.5|8453.4|878
1643981400000|2022-02-04 13:30:00|8463.4|8453.9|8462.3|8460.8|8468.1|8465.3|8455.1|8453|1877
1643981700000|2022-02-04 13:35:00|8462.2|8460.7|8458|8456.5|8466.3|8464.8|8457.7|8456.2|1466
1643982000000|2022-02-04 13:40:00|8457.6|8456.1|8456.8|8455.3|8459.9|8458.4|8453.1|8451.6|1276
1643982300000|2022-02-04 13:45:00|8456.9|8455.4|8459.2|8458.3|8459.2|8458.3|8454.7|8453.5|1131
1643982600000|2022-02-04 13:50:00|8459.1|8458.2|8457.4|8456.5|8461.8|8460.5|8457.2|8456.3|1029
1643982900000|2022-02-04 13:55:00|8457.2|8456.3|8464|8463.1|8464.1|8463.1|8457.2|8456.3|954
1643983200000|2022-02-04 14:00:00|8463.9|8463|8466.5|8465.6|8467.2|8466.2|8460.2|8459.3|1021
1643983500000|2022-02-04 14:05:00|8466.3|8465.4|8468.5|8467.6|8468.9|8468|8465|8464.1|853
1643983800000|2022-02-04 14:10:00|8468.4|8467.5|8470.2|8469.3|8470.8|8469.7|8465.1|8464.2|832
1643984100000|2022-02-04 14:15:00|8470.1|8469.2|8463.7|8462.8|8470.1|8469.2|8463.6|8462.4|846
1643984400000|2022-02-04 14:20:00|8463.6|8462.7|8460|8459.1|8465.5|8464.4|8459.5|8458.5|958
1643984700000|2022-02-04 14:25:00|8459.9|8459|8455.8|8454.9|8460.2|8459.3|8455.3|8454.3|765
1643985000000|2022-02-04 14:30:00|8455.7|8454.8|8457.8|8456.9|8458.4|8457.5|8452.7|8451.8|597
1643985300000|2022-02-04 14:35:00|8457.5|8456.6|8456.7|8455.8|8458.6|8457.7|8453.8|8452.9|669
1643985600000|2022-02-04 14:40:00|8456.6|8455.7|8454|8453.1|8456.9|8456|8453.3|8452.2|802
1643985900000|2022-02-04 14:45:00|8453.9|8453|8450.5|8449.6|8455.4|8454.3|8450.2|8449.3|802
1643986200000|2022-02-04 14:50:00|8450.4|8449.5|8446.2|8445.3|8450.7|8449.8|8446.1|8445.2|758
1643986500000|2022-02-04 14:55:00|8446.3|8445.4|8437.8|8436.3|8446.7|8445.8|8437.4|8436.2|905
1643986800000|2022-02-04 15:00:00|8437.9|8436.4|8440.5|8439.6|8443|8442|8437.6|8436.3|916
1643987100000|2022-02-04 15:05:00|8440.4|8439.5|8448.1|8447.2|8448.5|8447.6|8439.6|8438.6|888
1643987400000|2022-02-04 15:10:00|8448.3|8446.8|8441.1|8440.2|8449|8447.9|8441|8439.8|730
1643987700000|2022-02-04 15:15:00|8441|8440.1|8440.1|8439.2|8442.9|8442|8438.6|8437.5|812
1643988000000|2022-02-04 15:20:00|8440.2|8439.3|8447.6|8446.7|8448.3|8447|8440|8439|756
1643988300000|2022-02-04 15:25:00|8447.5|8446.6|8452.2|8451.3|8452.4|8451.5|8445|8444.1|705
1643988600000|2022-02-04 15:30:00|8452.3|8451.4|8451.1|8450.2|8454.8|8453.6|8448.7|8447.8|870
1643988900000|2022-02-04 15:35:00|8451.2|8450.3|8452.8|8451.9|8453.7|8452.8|8448.9|8448|768
1643989200000|2022-02-04 15:40:00|8452.6|8451.7|8451.2|8450.3|8454.9|8453.8|8451|8450|824
1643989500000|2022-02-04 15:45:00|8451.3|8450.4|8457|8456.1|8458.8|8457.5|8451.1|8450.1|882
1643989800000|2022-02-04 15:50:00|8457.3|8455.8|8453.6|8452.7|8460.8|8459.9|8453.5|8452.3|996
1643990100000|2022-02-04 15:55:00|8453.7|8452.8|8457.4|8456.5|8457.8|8456.9|8453.6|8452.4|830
1643990400000|2022-02-04 16:00:00|8457.3|8456.4|8456.1|8455.2|8458.2|8457|8455.7|8454.7|813
1643990700000|2022-02-04 16:05:00|8456|8455.1|8460.4|8459.5|8460.9|8460|8454.2|8453.3|592
1643991000000|2022-02-04 16:10:00|8460.3|8459.4|8461|8459.5|8461|8459.9|8457.7|8456.8|536
1643991300000|2022-02-04 16:15:00|8460.8|8459.9|8460.3|8459.4|8463.6|8462.4|8460.1|8459.1|540
1643991600000|2022-02-04 16:20:00|8460.2|8459.3|8455.9|8455|8460.9|8460|8455.8|8454.9|504
1643991900000|2022-02-04 16:25:00|8455.7|8454.8|8449.8|8448.9|8455.7|8454.8|8449.7|8448.5|715
1643992200000|2022-02-04 16:30:00|8449.7|8448.8|8452.4|8451.5|8453.3|8452.4|8449.6|8448.7|647
1643992500000|2022-02-04 16:35:00|8452.1|8451.2|8453.9|8453|8453.9|8453|8450.3|8449.4|586
1643992800000|2022-02-04 16:40:00|8453.8|8452.9|8453.7|8452.8|8455.3|8454.2|8452.7|8451.8|462
1643993100000|2022-02-04 16:45:00|8453.8|8452.9|8454.8|8453.9|8455.1|8454|8451.4|8450.4|454
1643993400000|2022-02-04 16:50:00|8454.7|8453.8|8457.3|8456.4|8457.7|8456.8|8453.9|8452.8|420
1643993700000|2022-02-04 16:55:00|8457.2|8456.3|8456.9|8456|8457.4|8456.5|8455.8|8454.9|487
1643994000000|2022-02-04 17:00:00|8456.8|8455.9|8460|8459.1|8460.8|8459.9|8456.8|8455.7|502
1643994300000|2022-02-04 17:05:00|8460.4|8458.9|8462.4|8461.5|8462.9|8461.8|8459.8|8458.8|522
1643994600000|2022-02-04 17:10:00|8462.7|8461.2|8461.7|8460.8|8463.3|8462|8460.7|8459.6|459
1643994900000|2022-02-04 17:15:00|8461.8|8460.9|8463.1|8462.2|8464.4|8463.4|8461.5|8460.4|402
1643995200000|2022-02-04 17:20:00|8463.2|8462.3|8467.3|8466.4|8467.3|8466.4|8463|8461.9|394
1643995500000|2022-02-04 17:25:00|8467.2|8466.3|8464.8|8463.9|8467.4|8466.5|8463.8|8462.9|312
1643995800000|2022-02-04 17:30:00|8464.6|8463.7|8463.4|8461.9|8464.9|8464|8462.2|8461|361
1643996100000|2022-02-04 17:35:00|8463.2|8462.3|8463.7|8462.8|8464.4|8463.3|8462.6|8461.7|319
1643996400000|2022-02-04 17:40:00|8463.8|8462.9|8463.1|8462.2|8465.2|8464.3|8462.8|8461.8|393
1643996700000|2022-02-04 17:45:00|8463.3|8462.4|8465.2|8463.7|8466.3|8465.1|8463|8462|329
1643997000000|2022-02-04 17:50:00|8465.1|8463.6|8464.4|8463.5|8465.9|8464.7|8464.1|8462.9|337
1643997300000|2022-02-04 17:55:00|8464.3|8463.4|8463.5|8462|8465.2|8464.3|8463|8461.8|437
1643997600000|2022-02-04 18:00:00|8463.4|8461.9|8464.3|8463.4|8467|8465.8|8463.3|8461.9|482
1643997900000|2022-02-04 18:05:00|8464.5|8463|8462.8|8461.3|8464.5|8463.3|8461.5|8460.4|349
1643998200000|2022-02-04 18:10:00|8462.9|8461.4|8460.4|8459.5|8462.9|8461.8|8459.9|8458.9|318
1643998500000|2022-02-04 18:15:00|8460.5|8459.6|8459.6|8458.7|8461.3|8460.1|8459.5|8458.3|291
1643998800000|2022-02-04 18:20:00|8459.7|8458.8|8457|8455.5|8459.9|8458.9|8456.3|8455.4|300
1643999100000|2022-02-04 18:25:00|8456.7|8455.8|8460.1|8459.2|8460.4|8459.3|8456.7|8455.6|291
1643999400000|2022-02-04 18:30:00|8460.2|8459.3|8459.2|8458.3|8461|8459.8|8459.2|8458.1|279
1643999700000|2022-02-04 18:35:00|8459.4|8458.5|8458.9|8458|8460.3|8459.2|8458.9|8458|205
1644000000000|2022-02-04 18:40:00|8458.6|8457.7|8458.5|8457.6|8459.3|8458.2|8458.1|8457.1|203
1644000300000|2022-02-04 18:45:00|8458.2|8457.3|8457.2|8456.3|8458.7|8457.8|8457.1|8456.2|203
1644000600000|2022-02-04 18:50:00|8457.1|8456.2|8457.1|8456.2|8458|8456.9|8456.8|8455.9|202
1644000900000|2022-02-04 18:55:00|8457.2|8456.3|8458.7|8457.8|8459|8457.8|8456.6|8455.5|218
1644001200000|2022-02-04 19:00:00|8458.6|8457.7|8459.9|8459|8460|8459|8457.6|8456.7|305
1644001500000|2022-02-04 19:05:00|8460|8459.1|8458.6|8457.7|8460.3|8459.4|8457.9|8457|193
1644001800000|2022-02-04 19:10:00|8458.5|8457.6|8459.4|8458.5|8460|8459.1|8458.4|8457.5|228
1644002100000|2022-02-04 19:15:00|8459.3|8458.4|8460.1|8459.2|8460.1|8459.2|8457.9|8457|230
1644002400000|2022-02-04 19:20:00|8460|8459.1|8460|8459.1|8461.1|8460.2|8460|8458.8|296
1644002700000|2022-02-04 19:25:00|8460.1|8459.2|8458.6|8457.7|8460.1|8459.2|8457.2|8456.3|225
1644003000000|2022-02-04 19:30:00|8458.5|8457.6|8459.8|8458.9|8460.4|8459.3|8457.7|8456.6|332
1644003300000|2022-02-04 19:35:00|8459.7|8458.8|8460.1|8459.2|8460.9|8459.7|8459.2|8458.1|322
1644003600000|2022-02-04 19:40:00|8460.2|8459.3|8462.3|8461.4|8462.7|8461.4|8459.8|8458.9|227
1644003900000|2022-02-04 19:45:00|8462.4|8461.5|8463.1|8462.2|8463.6|8462.7|8461.9|8461|279
1644004200000|2022-02-04 19:50:00|8463.2|8462.3|8462.5|8461.6|8463.6|8462.7|8461.9|8461|299
1644004500000|2022-02-04 19:55:00|8462.6|8461.7|8462.3|8461.4|8463.9|8462.9|8461.6|8460.7|457
1644004800000|2022-02-04 20:00:00|8462.2|8461.3|8462.6|8461.1|8463|8461.8|8461.1|8459.9|434
1644005100000|2022-02-04 20:05:00|8462.7|8461.2|8463.1|8462.2|8463.4|8462.2|8461.4|8460.2|306
1644005400000|2022-02-04 20:10:00|8463|8462.1|8462.6|8461.7|8463.4|8462.2|8460.9|8459.8|315
1644005700000|2022-02-04 20:15:00|8462.5|8461.6|8464.2|8463.3|8464.5|8463.5|8462.2|8461.2|311
1644006000000|2022-02-04 20:20:00|8464.1|8463.2|8464.5|8463.6|8466|8464.8|8463.5|8462.5|411
1644006300000|2022-02-04 20:25:00|8464.4|8463.5|8467.5|8466.6|8468|8466.9|8464.4|8463.5|287
1644006600000|2022-02-04 20:30:00|8467.4|8466.5|8465.8|8464.9|8468.3|8467.1|8465.3|8464.2|370
1644006900000|2022-02-04 20:35:00|8466|8465.1|8465.9|8465|8467.3|8466.3|8465.2|8464.2|325
1644007200000|2022-02-04 20:40:00|8466.2|8464.7|8466.7|8465.8|8467|8465.8|8464.4|8463.3|329
1644007500000|2022-02-04 20:45:00|8466.9|8465.4|8466.9|8466|8467.9|8466.7|8466.4|8465.4|359
1644007800000|2022-02-04 20:50:00|8466.8|8465.9|8466.2|8464.7|8467.6|8466.5|8465.8|8464.6|295
1644008100000|2022-02-04 20:55:00|8466.4|8464.9|8466.4|8464.9|8467.2|8465.9|8465.5|8464.2|482
1644008400000|2022-02-04 21:00:00|8466.1|8464.6|8466.9|8465.4|8467|8465.5|8464.6|8463.2|340
1644008700000|2022-02-04 21:05:00|8466.4|8465.5|8466.1|8464.6|8467.2|8465.7|8465.9|8464.4|117
1644009000000|2022-02-04 21:10:00|8465.9|8464.4|8466|8464.5|8466.6|8465.3|8465.4|8464.2|172
1644009300000|2022-02-04 21:15:00|8465.9|8464.4|8465.6|8464.1|8467.4|8465.9|8465.3|8463.8|160
1644009600000|2022-02-04 21:20:00|8465.7|8464.2|8465.9|8464.4|8466|8464.5|8465.1|8463.6|113
1644009900000|2022-02-04 21:25:00|8466|8464.5|8466.8|8465.3|8466.9|8465.4|8465|8463.5|246
1644010200000|2022-02-04 21:30:00|8466.7|8465.2|8466.8|8465.3|8467.8|8466.3|8466.2|8464.7|230
1644010500000|2022-02-04 21:35:00|8466.7|8465.2|8466.5|8465|8467|8466|8466.1|8464.6|105
1644010800000|2022-02-04 21:40:00|8466.6|8465.1|8467.7|8466.2|8467.7|8466.2|8466.3|8464.8|90
1644011100000|2022-02-04 21:45:00|8467.5|8466|8467.1|8465.6|8467.9|8466.4|8466.1|8464.6|491
1644011400000|2022-02-04 21:50:00|8467.2|8465.7|8465.6|8464.1|8471|8466.2|8465.1|8459.7|313
1644011700000|2022-02-04 21:55:00|8465.3|8463.8|8469.7|8459.5|8470.3|8464.3|8463.8|8455.1|720
1644181200000|2022-02-06 21:00:00|8464.6|8443.6|8472.3|8451.3|8472.3|8451.3|8464.6|8443.6|54
1644181500000|2022-02-06 21:05:00|8469.3|8448.3|8469.8|8448.8|8474.8|8453.8|8464.5|8443.5|47
1644181800000|2022-02-06 21:10:00|8473.5|8452.5|8474.7|8453.7|8475|8454|8464.7|8443.7|36
1644182100000|2022-02-06 21:15:00|8470.2|8449.2|8467.1|8446.1|8474.7|8453.7|8465.4|8444.4|50
1644182400000|2022-02-06 21:20:00|8471.4|8450.4|8473.8|8452.8|8475.7|8457.3|8464.5|8443.5|38
1644182700000|2022-02-06 21:25:00|8472.1|8451.1|8470.5|8449.5|8473.7|8452.7|8464.4|8443.4|27
1644183000000|2022-02-06 21:30:00|8469.6|8448.6|8473.8|8452.8|8473.8|8452.8|8465.7|8444.7|33
1644183300000|2022-02-06 21:35:00|8471.4|8450.4|8473.7|8452.7|8473.8|8452.8|8469.5|8448.5|20
1644183600000|2022-02-06 21:40:00|8469.5|8448.5|8464.2|8443.2|8473.7|8452.7|8464.2|8443.2|7
1644183900000|2022-02-06 21:45:00|8469.4|8448.4|8466.7|8445.7|8473.7|8452.7|8464.2|8443.2|15
1644184200000|2022-02-06 21:50:00|8469.1|8448.1|8468|8447.6|8473.5|8452.5|8468|8447.6|10
1644184500000|2022-02-06 21:55:00|8468.2|8447.2|8474.2|8453.2|8474.2|8453.2|8468.1|8447.1|24
1644184800000|2022-02-06 22:00:00|8471.1|8450.1|8470.2|8459.2|8479.4|8467.4|8468.9|8447.9|238
1644185100000|2022-02-06 22:05:00|8470|8459|8471.2|8460.2|8473.4|8462.4|8466|8455|290
1644185400000|2022-02-06 22:10:00|8471.1|8460.1|8468.8|8457.8|8471.9|8461.2|8458.9|8447.9|385
1644185700000|2022-02-06 22:15:00|8469|8458|8471.3|8460.3|8475.5|8464.7|8467.6|8456.7|203
1644186000000|2022-02-06 22:20:00|8471.2|8460.2|8471.8|8460.8|8472.1|8462|8468.1|8459.7|133
1644186300000|2022-02-06 22:25:00|8471.4|8460.9|8471.3|8460.3|8472.1|8462.7|8467.8|8459.5|180
1644186600000|2022-02-06 22:30:00|8471.4|8460.4|8471.4|8462.2|8474|8463.7|8468.6|8458.8|240
1644186900000|2022-02-06 22:35:00|8471.1|8462|8471|8462.6|8475|8466.8|8469|8458.9|344
1644187200000|2022-02-06 22:40:00|8469.9|8462.9|8470.2|8463.2|8472.5|8463.9|8469.2|8461.1|237
1644187500000|2022-02-06 22:45:00|8470.3|8464.4|8470.6|8463.4|8475.8|8465.8|8470|8460.5|354
1644187800000|2022-02-06 22:50:00|8470.7|8464.4|8470.1|8463.3|8473.7|8467.2|8468.1|8461.6|297
1644188100000|2022-02-06 22:55:00|8470.4|8463.4|8469.6|8462.5|8471.5|8464.6|8468.6|8462.1|278
1644188400000|2022-02-06 23:00:00|8469.5|8461.3|8467.9|8463.9|8473.1|8465.8|8466.8|8461.2|1035
1644188700000|2022-02-06 23:05:00|8468.5|8463.7|8467.7|8465.1|8468.5|8465.7|8466|8461.6|425
1644189000000|2022-02-06 23:10:00|8467.4|8465.3|8466.5|8463.3|8468.1|8466.1|8465.4|8460.5|459
1644189300000|2022-02-06 23:15:00|8466.1|8464.6|8465|8463.5|8466.6|8465|8464.5|8461.8|334
1644189600000|2022-02-06 23:20:00|8464.9|8463.4|8464.9|8463.4|8465.4|8463.8|8464.1|8462|242
1644189900000|2022-02-06 23:25:00|8465|8463.5|8463.4|8461.9|8465.6|8463.7|8463.4|8461.6|187
1644190200000|2022-02-06 23:30:00|8463.7|8462.2|8464.5|8463|8465.5|8463.3|8463.6|8462|256
1644190500000|2022-02-06 23:35:00|8464.6|8463.1|8464.8|8463.3|8465.1|8463.6|8464.1|8462.5|195
1644190800000|2022-02-06 23:40:00|8464.9|8463.4|8465.5|8464|8465.8|8464.3|8464.3|8462.1|234
1644191100000|2022-02-06 23:45:00|8465.4|8463.9|8464.7|8463.2|8465.7|8464.2|8464.5|8462.6|236
1644191400000|2022-02-06 23:50:00|8464.8|8463.3|8464.3|8462.8|8465.1|8463.4|8463.9|8461.3|291
1644191700000|2022-02-06 23:55:00|8464.4|8462.9|8464.9|8463.4|8465.8|8463.9|8464.2|8462.3|273
1644192000000|2022-02-07 00:00:00|8465|8463.5|8465.6|8464.1|8465.8|8464.3|8463.8|8462.3|282
1644192300000|2022-02-07 00:05:00|8465.5|8464|8465.2|8463.7|8466.7|8465.2|8465|8462.8|235
1644192600000|2022-02-07 00:10:00|8465.3|8463.8|8464.7|8463.2|8465.7|8464.2|8464.3|8462.8|192
1644192900000|2022-02-07 00:15:00|8464.9|8463.4|8464.8|8463.3|8465.6|8464.1|8464.3|8462.8|243
1644193200000|2022-02-07 00:20:00|8464.9|8463.4|8465.3|8463.8|8466.3|8464.8|8464.9|8463.4|187
1644193500000|2022-02-07 00:25:00|8465.1|8463.6|8464|8462.5|8465.6|8464.1|8463.9|8462.4|231
1644193800000|2022-02-07 00:30:00|8464.1|8462.6|8464.2|8462.7|8464.7|8463.4|8463.8|8462.3|171
1644194100000|2022-02-07 00:35:00|8463.9|8462.4|8464.6|8463.1|8465|8463.7|8463.6|8462.2|220
1644194400000|2022-02-07 00:40:00|8464.5|8463|8465.2|8463.7|8465.7|8464.2|8464.4|8462.9|169
1644194700000|2022-02-07 00:45:00|8465.3|8463.8|8466|8464.5|8466.2|8464.9|8465|8463.5|212
1644195000000|2022-02-07 00:50:00|8466.1|8464.6|8464|8462.5|8466.3|8465|8463.5|8462.3|284
1644195300000|2022-02-07 00:55:00|8463.7|8462.2|8465.1|8463.6|8465.1|8464|8463.6|8462.1|117
1644195600000|2022-02-07 01:00:00|8465|8463.5|8462|8460.5|8465.1|8463.6|8461.8|8460.3|236
1644195900000|2022-02-07 01:05:00|8461.9|8460.4|8459.9|8458.4|8462.4|8461.1|8459.3|8458.1|386
1644196200000|2022-02-07 01:10:00|8460|8458.5|8457.4|8455.9|8460.2|8459|8457|8455.9|380
1644196500000|2022-02-07 01:15:00|8457.5|8456|8457.2|8455.7|8458|8456.7|8456.4|8455.2|295
1644196800000|2022-02-07 01:20:00|8457.1|8455.6|8458.3|8456.8|8458.7|8457.4|8457|8455.5|224
1644197100000|2022-02-07 01:25:00|8458.2|8456.7|8458.3|8456.8|8458.4|8457.2|8456.3|8455.1|261
1644197400000|2022-02-07 01:30:00|8458.2|8456.7|8457.8|8456.9|8458.6|8457.4|8457.6|8456.1|227
1644197700000|2022-02-07 01:35:00|8458.1|8456.6|8456.5|8455|8458.1|8456.9|8456.1|8454.6|201
1644198000000|2022-02-07 01:40:00|8456.4|8454.9|8457|8455.5|8457.1|8455.8|8456|8454.8|246
1644198300000|2022-02-07 01:45:00|8456.9|8455.4|8453.8|8452.3|8457|8455.7|8453.4|8452.2|281
1644198600000|2022-02-07 01:50:00|8453.5|8452.6|8454.5|8453|8454.6|8453.4|8453.3|8452.1|164
1644198900000|2022-02-07 01:55:00|8454.4|8452.9|8455.3|8453.8|8456.1|8455|8454.3|8452.9|218
1644199200000|2022-02-07 02:00:00|8455.4|8453.9|8453.7|8452.2|8455.5|8454.2|8453.1|8451.9|216
1644199500000|2022-02-07 02:05:00|8453.8|8452.3|8453.3|8451.8|8454|8452.8|8452.5|8451.2|222
1644199800000|2022-02-07 02:10:00|8453.4|8451.9|8451.5|8450.6|8454.1|8452.7|8451.4|8450.1|239
1644200100000|2022-02-07 02:15:00|8451.4|8450.5|8452.3|8450.8|8452.8|8451.6|8451.3|8450.1|281
1644200400000|2022-02-07 02:20:00|8452.4|8450.9|8450.2|8449.3|8452.4|8451.1|8450.2|8449|213
1644200700000|2022-02-07 02:25:00|8450.3|8449.4|8450.6|8449.1|8450.9|8449.7|8449.8|8448.4|155
1644201000000|2022-02-07 02:30:00|8450.7|8449.2|8451.7|8450.2|8452.6|8451.4|8450.3|8449.1|303
1644201300000|2022-02-07 02:35:00|8451.6|8450.1|8453.7|8452.2|8453.8|8452.3|8450.9|8449.5|387
1644201600000|2022-02-07 02:40:00|8453.4|8452.5|8453.6|8452.1|8454|8452.7|8452.7|8451.5|276
1644201900000|2022-02-07 02:45:00|8453.5|8452|8454.3|8452.8|8454.7|8453.4|8453.2|8451.9|222
1644202200000|2022-02-07 02:50:00|8454.4|8452.9|8453.6|8452.1|8454.5|8453|8453.1|8452|233
1644202500000|2022-02-07 02:55:00|8453.7|8452.2|8454.9|8453.4|8455.5|8454.1|8453.2|8451.9|309
1644202800000|2022-02-07 03:00:00|8454.8|8453.3|8453.7|8452.2|8455.2|8454|8452.9|8451.8|290
1644203100000|2022-02-07 03:05:00|8453.8|8452.3|8453.9|8453|8455|8453.8|8453|8451.7|230
1644203400000|2022-02-07 03:10:00|8454.2|8452.7|8454.8|8453.3|8454.9|8453.8|8453.6|8452.4|256
1644203700000|2022-02-07 03:15:00|8454.7|8453.2|8455|8454.1|8455.6|8454.4|8454.5|8453.2|204
1644204000000|2022-02-07 03:20:00|8455.2|8454.3|8454.2|8453.3|8455.5|8454.3|8453.7|8452.7|166
1644204300000|2022-02-07 03:25:00|8454.1|8453.2|8454.7|8453.2|8455.3|8454.1|8453.4|8452.3|141
1644204600000|2022-02-07 03:30:00|8454.8|8453.3|8454.3|8453.4|8455|8453.8|8454.1|8453|110
1644204900000|2022-02-07 03:35:00|8454.6|8453.1|8452.7|8451.2|8454.7|8453.5|8451.8|8450.6|196
1644205200000|2022-02-07 03:40:00|8452.6|8451.1|8452.2|8450.7|8453.1|8451.9|8451.8|8450.5|193
1644205500000|2022-02-07 03:45:00|8452.1|8450.6|8453.1|8451.6|8453.7|8452.2|8452.1|8450.6|168
1644205800000|2022-02-07 03:50:00|8453.2|8451.7|8453.9|8452.4|8454|8452.8|8452.6|8451.4|216
1644206100000|2022-02-07 03:55:00|8453.8|8452.3|8454.6|8453.1|8454.9|8453.7|8453.3|8452.1|198
1644206400000|2022-02-07 04:00:00|8454.7|8453.2|8454.5|8453|8454.9|8453.5|8454.1|8452.8|133
1644206700000|2022-02-07 04:05:00|8454.6|8453.1|8453.9|8453|8454.7|8453.5|8453.5|8452.3|144
1644207000000|2022-02-07 04:10:00|8454|8453.1|8453.7|8452.2|8454.4|8453.2|8453.3|8452|175
1644207300000|2022-02-07 04:15:00|8454|8452.5|8454.4|8452.9|8454.5|8453.3|8453.4|8452.1|139
1644207600000|2022-02-07 04:20:00|8454.5|8453|8454.5|8453.6|8455|8453.9|8454|8452.7|144
1644207900000|2022-02-07 04:25:00|8454.8|8453.3|8455.4|8453.9|8455.5|8454.4|8454.6|8453.3|115
1644208200000|2022-02-07 04:30:00|8455.5|8454|8456.3|8454.8|8456.7|8455.8|8455.1|8453.9|193
1644208500000|2022-02-07 04:35:00|8456.2|8454.7|8456.3|8454.8|8456.5|8455.1|8455.7|8454.5|138
1644208800000|2022-02-07 04:40:00|8456.2|8454.7|8455.9|8454.4|8456.4|8455.1|8455.5|8454.3|147
1644209100000|2022-02-07 04:45:00|8455.8|8454.3|8455.1|8453.6|8456|8454.7|8454.9|8453.5|159
1644209400000|2022-02-07 04:50:00|8455.2|8453.7|8454.9|8454|8455.6|8454.3|8454.4|8453.2|171
1644209700000|2022-02-07 04:55:00|8455|8454.1|8456.1|8454.6|8456.2|8454.8|8454.9|8453.6|156
1644210000000|2022-02-07 05:00:00|8456|8454.5|8456.2|8454.7|8456.3|8455.1|8455.5|8454.3|180
1644210300000|2022-02-07 05:05:00|8456.3|8454.8|8456.5|8455|8456.9|8455.6|8455.9|8454.7|154
1644210600000|2022-02-07 05:10:00|8456.4|8454.9|8456.6|8455.7|8456.9|8455.7|8456.1|8454.9|166
1644210900000|2022-02-07 05:15:00|8456.9|8455.4|8456|8454.5|8456.9|8455.7|8455.3|8454.2|177
1644211200000|2022-02-07 05:20:00|8455.9|8454.4|8457|8455.5|8457.3|8456.1|8455.3|8454.1|252
1644211500000|2022-02-07 05:25:00|8456.9|8455.4|8456.1|8455.2|8457.3|8456.2|8455.8|8454.7|289
1644211800000|2022-02-07 05:30:00|8456.3|8455.4|8457.2|8455.7|8457.8|8456.7|8456.1|8455|253
1644212100000|2022-02-07 05:35:00|8457.3|8455.8|8455.1|8453.6|8457.4|8456.2|8454.8|8453.6|164
1644212400000|2022-02-07 05:40:00|8455.2|8453.7|8456|8454.5|8456.4|8455.3|8454.9|8453.6|177
1644212700000|2022-02-07 05:45:00|8456.1|8454.6|8457.7|8456.2|8457.8|8456.5|8455.6|8454.4|208
1644213000000|2022-02-07 05:50:00|8457.8|8456.3|8456.6|8455.7|8458.3|8457.1|8456.4|8455.2|334
1644213300000|2022-02-07 05:55:00|8456.5|8455.6|8455|8453.5|8456.8|8455.6|8455|8453.5|310
1644213600000|2022-02-07 06:00:00|8455.2|8453.7|8456.4|8454.9|8456.5|8455.3|8455|8453.6|285
1644213900000|2022-02-07 06:05:00|8456.5|8455|8457.1|8455.6|8457.4|8456.2|8456.3|8454.8|221
1644214200000|2022-02-07 06:10:00|8456.7|8455.8|8455.5|8454|8457.2|8456|8454.7|8453.4|302
1644214500000|2022-02-07 06:15:00|8455.6|8454.1|8455.1|8453.6|8455.7|8454.5|8453.6|8452.5|292
1644214800000|2022-02-07 06:20:00|8454.9|8454|8454.4|8452.9|8455.3|8454.1|8454.1|8452.8|204
1644215100000|2022-02-07 06:25:00|8454.5|8453|8454.2|8453.3|8454.9|8453.7|8454|8452.8|213
1644215400000|2022-02-07 06:30:00|8454.1|8453.2|8455.2|8453.7|8455.7|8454.5|8453.3|8452.1|287
1644215700000|2022-02-07 06:35:00|8455.3|8453.8|8455.4|8453.9|8455.5|8454.4|8454.5|8453.2|226
1644216000000|2022-02-07 06:40:00|8455.5|8454|8455|8453.5|8455.8|8454.7|8454.2|8453|266
1644216300000|2022-02-07 06:45:00|8454.8|8453.3|8453.4|8451.9|8454.8|8453.4|8453.3|8451.9|257
1644216600000|2022-02-07 06:50:00|8453.3|8451.8|8453.4|8451.9|8454.3|8453.1|8452.8|8451.3|286
1644216900000|2022-02-07 06:55:00|8453.3|8451.8|8453.2|8451.7|8453.3|8452.1|8452.2|8450.8|215
1644217200000|2022-02-07 07:00:00|8453.1|8451.6|8449.3|8447.8|8453.4|8451.9|8448.8|8447.7|510
1644217500000|2022-02-07 07:05:00|8449.4|8447.9|8448.9|8447.4|8449.4|8448.2|8447.6|8446.4|416
1644217800000|2022-02-07 07:10:00|8448.8|8447.3|8447.5|8446|8449.5|8448.2|8447.1|8445.6|423
1644218100000|2022-02-07 07:15:00|8447.4|8445.9|8447|8445.5|8448.2|8447|8446.3|8445.2|318
1644218400000|2022-02-07 07:20:00|8447.1|8445.6|8448.3|8447.4|8449.5|8448.3|8446.4|8445.2|437
1644218700000|2022-02-07 07:25:00|8448.2|8447.3|8444.8|8443.9|8448.2|8447.3|8444.7|8443.6|344
1644219000000|2022-02-07 07:30:00|8444.7|8443.8|8447.4|8446.5|8447.5|8446.6|8443.8|8442.8|615
1644219300000|2022-02-07 07:35:00|8447.2|8446.3|8443.1|8442.2|8447.2|8446.3|8443|8442|342
1644219600000|2022-02-07 07:40:00|8443.4|8441.9|8443|8442.1|8443.7|8442.5|8440.5|8439.6|401
1644219900000|2022-02-07 07:45:00|8443.4|8441.9|8443.1|8442.2|8444.3|8443.2|8441.9|8440.7|394
1644220200000|2022-02-07 07:50:00|8442.9|8442|8442.1|8441.2|8444.7|8443.7|8442.1|8440.9|367
1644220500000|2022-02-07 07:55:00|8442.4|8440.9|8441.6|8440.7|8443.7|8442.5|8441.6|8440.3|558
1644220800000|2022-02-07 08:00:00|8441.7|8440.8|8441.3|8440.4|8444.3|8443.2|8439.5|8438.3|852
1644221100000|2022-02-07 08:05:00|8441.4|8440.5|8442.8|8441.3|8443|8442.1|8439|8437.9|653
1644221400000|2022-02-07 08:10:00|8442.7|8441.2|8444|8443.1|8444.4|8443.5|8441.4|8440.4|570
1644221700000|2022-02-07 08:15:00|8443.9|8443|8444.9|8444|8446.3|8445.4|8442.9|8442|567
1644222000000|2022-02-07 08:20:00|8444.8|8443.9|8446.7|8445.8|8447|8446|8442.5|8441.6|661
1644222300000|2022-02-07 08:25:00|8447|8446.1|8454.9|8454|8455.8|8454.6|8446.7|8445.8|690
1644222600000|2022-02-07 08:30:00|8455|8454.1|8456.3|8454.8|8458.7|8457.5|8453.9|8452.9|618
1644222900000|2022-02-07 08:35:00|8456.2|8454.7|8449.5|8448|8456.4|8454.9|8449.5|8448|611
1644223200000|2022-02-07 08:40:00|8449.1|8448.2|8451.1|8449.6|8451.4|8450|8448.2|8447|594
1644223500000|2022-02-07 08:45:00|8451|8449.5|8444.5|8443.6|8451.1|8449.6|8444.2|8442.7|617
1644223800000|2022-02-07 08:50:00|8444.6|8443.7|8443.9|8443|8445.9|8444.7|8443.1|8441.6|584
1644224100000|2022-02-07 08:55:00|8444.2|8442.7|8447.6|8446.1|8448.2|8446.7|8441.6|8440.5|691
1644224400000|2022-02-07 09:00:00|8447.5|8446|8442.6|8441.7|8448.7|8447.6|8442.5|8441.6|665
1644224700000|2022-02-07 09:05:00|8442.5|8441.6|8444.3|8443.4|8445.1|8443.9|8441.4|8440|676
1644225000000|2022-02-07 09:10:00|8444.2|8443.3|8442.2|8440.7|8447.9|8447|8441.8|8440.6|613
1644225300000|2022-02-07 09:15:00|8442.1|8440.6|8441.4|8440.5|8442.9|8441.7|8439.2|8438|570
1644225600000|2022-02-07 09:20:00|8441.5|8440.6|8442.9|8442|8443|8442.1|8439.9|8438.7|465
1644225900000|2022-02-07 09:25:00|8443|8442.1|8442.9|8441.4|8445.8|8444.6|8442.2|8441|561
1644226200000|2022-02-07 09:30:00|8442.4|8441.5|8442.7|8441.8|8444.8|8443.9|8441.6|8440.4|523
1644226500000|2022-02-07 09:35:00|8442.6|8441.7|8442.3|8441.4|8443|8441.9|8439.3|8438.1|576
1644226800000|2022-02-07 09:40:00|8442.4|8441.5|8445.1|8444.2|8445.7|8444.8|8442.4|8441.5|519
1644227100000|2022-02-07 09:45:00|8444.9|8444|8449.2|8448.3|8449.2|8448.3|8444.3|8443.3|490
1644227400000|2022-02-07 09:50:00|8449.1|8448.2|8451|8449.5|8452.4|8451|8449.1|8448.2|517
1644227700000|2022-02-07 09:55:00|8451.1|8449.6|8452.5|8451|8452.5|8451.6|8450.1|8448.9|610
1644228000000|2022-02-07 10:00:00|8452.6|8451.1|8452.5|8451|8454.1|8452.9|8451.4|8450.3|570
1644228300000|2022-02-07 10:05:00|8452.2|8451.3|8451.2|8450.3|8454.9|8453.7|8450.5|8449.6|388
1644228600000|2022-02-07 10:10:00|8451.3|8450.4|8452.8|8451.9|8452.9|8452|8449.9|8448.9|444
1644228900000|2022-02-07 10:15:00|8453.1|8451.6|8450.7|8449.8|8454.2|8453|8449.7|8448.7|408
1644229200000|2022-02-07 10:20:00|8450.8|8449.9|8456.5|8455.6|8457.2|8456.1|8450.8|8449.9|506
1644229500000|2022-02-07 10:25:00|8456.6|8455.7|8460.3|8458.8|8462.5|8461.4|8456.5|8455.4|540
1644229800000|2022-02-07 10:30:00|8460.4|8458.9|8460.8|8459.9|8461.6|8460.7|8459.7|8458.6|437
1644230100000|2022-02-07 10:35:00|8461|8460.1|8460.1|8459.2|8462|8461.1|8458.6|8457.5|502
1644230400000|2022-02-07 10:40:00|8460|8459.1|8459.7|8458.2|8460.7|8459.5|8457.2|8456.1|501
1644230700000|2022-02-07 10:45:00|8459.8|8458.3|8460|8459.1|8460.7|8459.8|8456.9|8456|441
1644231000000|2022-02-07 10:50:00|8459.9|8459|8463.6|8462.7|8464.2|8463.2|8459.9|8458.7|563
1644231300000|2022-02-07 10:55:00|8463.4|8462.5|8462.7|8461.2|8464|8463|8461.9|8460.7|530
1644231600000|2022-02-07 11:00:00|8462.8|8461.3|8466.1|8465.2|8467.4|8466.4|8462.4|8461.2|470
1644231900000|2022-02-07 11:05:00|8466.2|8465.3|8464.2|8463.3|8466.8|8465.9|8462.5|8461.6|523
1644232200000|2022-02-07 11:10:00|8464.3|8463.4|8462.7|8461.8|8465.7|8464.7|8461.9|8460.8|446
1644232500000|2022-02-07 11:15:00|8462.6|8461.7|8459.4|8458.5|8463.5|8462.3|8458.1|8457.2|622
1644232800000|2022-02-07 11:20:00|8459.7|8458.2|8458.9|8458|8460.2|8459.2|8457.8|8456.7|490
1644233100000|2022-02-07 11:25:00|8458.8|8457.9|8460.9|8460|8462.6|8461.7|8458|8457.1|481
1644233400000|2022-02-07 11:30:00|8460.8|8459.9|8464.6|8463.7|8464.8|8463.9|8460.3|8459.1|538
1644233700000|2022-02-07 11:35:00|8464.5|8463.6|8464.9|8464|8465.5|8464.5|8463.3|8462.2|431
1644234000000|2022-02-07 11:40:00|8465.2|8463.7|8466.7|8465.8|8467.5|8466.3|8464.6|8463.4|509
1644234300000|2022-02-07 11:45:00|8466.8|8465.9|8468.4|8466.9|8468.5|8467.2|8464.4|8463.4|417
1644234600000|2022-02-07 11:50:00|8468.1|8467.2|8468.6|8467.7|8468.8|8467.7|8465.9|8464.7|411
1644234900000|2022-02-07 11:55:00|8468.7|8467.8|8470.3|8469.4|8471.4|8470.3|8468|8467.1|470
1644235200000|2022-02-07 12:00:00|8470.2|8469.3|8471.3|8470.4|8472.7|8471.7|8469.1|8468.1|582
1644235500000|2022-02-07 12:05:00|8471.4|8470.5|8471.4|8469.9|8472.8|8471.6|8470.2|8469.1|548
1644235800000|2022-02-07 12:10:00|8471.3|8469.8|8471.4|8470.5|8474.1|8473.2|8470.3|8469.3|522
1644236100000|2022-02-07 12:15:00|8471.7|8470.2|8469.8|8468.9|8472.4|8471.5|8469|8467.8|685
1644236400000|2022-02-07 12:20:00|8469.7|8468.8|8473.3|8472.4|8473.5|8472.6|8469.4|8468.4|499
1644236700000|2022-02-07 12:25:00|8473.4|8472.5|8471.6|8470.7|8473.7|8472.8|8470.2|8468.9|519
1644237000000|2022-02-07 12:30:00|8471.5|8470.6|8470.6|8469.7|8472.3|8471.1|8469.9|8468.8|452
1644237300000|2022-02-07 12:35:00|8470.5|8469.6|8469|8468.1|8470.8|8469.6|8467|8466.1|470
1644237600000|2022-02-07 12:40:00|8469.1|8468.2|8469.3|8468.4|8470.6|8469.4|8467.8|8466.6|416
1644237900000|2022-02-07 12:45:00|8469.2|8468.3|8472.9|8471.4|8473|8472.1|8468.5|8467.5|557
1644238200000|2022-02-07 12:50:00|8473|8471.5|8478.4|8477.5|8479|8477.7|8471.6|8470.7|478
1644238500000|2022-02-07 12:55:00|8478.3|8477.4|8474.6|8473.7|8478.4|8477.5|8473.2|8472.1|613
1644238800000|2022-02-07 13:00:00|8474.7|8473.8|8472.4|8471.5|8475|8473.8|8470.8|8469.9|649
1644239100000|2022-02-07 13:05:00|8472.5|8471.6|8470.8|8469.9|8474.8|8473.9|8469.5|8468.6|572
1644239400000|2022-02-07 13:10:00|8470.7|8469.8|8468.4|8467.5|8471.5|8470.6|8468.4|8467.5|381
1644239700000|2022-02-07 13:15:00|8468.3|8467.4|8465.8|8464.9|8468.3|8467.4|8464.2|8463.3|467
1644240000000|2022-02-07 13:20:00|8465.7|8464.8|8465.7|8464.8|8467.9|8466.8|8464.5|8463.3|650
1644240300000|2022-02-07 13:25:00|8465.8|8464.9|8464.3|8463.4|8466.3|8465.2|8463.7|8462.8|543
1644240600000|2022-02-07 13:30:00|8464.4|8463.5|8465.7|8464.8|8466.6|8465.7|8464|8462.9|528
1644240900000|2022-02-07 13:35:00|8465.8|8464.9|8462.3|8461.4|8466.6|8465.4|8462.1|8461.1|510
1644241200000|2022-02-07 13:40:00|8462.2|8461.3|8460.3|8459.4|8462.2|8461.3|8459.2|8458.3|491
1644241500000|2022-02-07 13:45:00|8460.2|8459.3|8461.2|8460.3|8461.6|8460.7|8459.6|8458.6|433
1644241800000|2022-02-07 13:50:00|8461.6|8460.1|8463.8|8462.9|8464.2|8463|8460.8|8459.9|572
1644242100000|2022-02-07 13:55:00|8463.9|8463|8460.4|8459.5|8465.2|8464.1|8459|8457.8|692
1644242400000|2022-02-07 14:00:00|8460.7|8459.2|8462.7|8461.8|8463.9|8462.6|8460.4|8459.2|557
1644242700000|2022-02-07 14:05:00|8462.8|8461.9|8461.5|8460.6|8463.2|8462.2|8460.8|8459.8|557
1644243000000|2022-02-07 14:10:00|8461.4|8460.5|8459|8458.1|8463|8461.8|8458.9|8457.9|454
1644243300000|2022-02-07 14:15:00|8459.1|8458.2|8459.5|8458.6|8461.8|8460.9|8458.7|8457.7|488
1644243600000|2022-02-07 14:20:00|8459.6|8458.7|8459.5|8458.6|8459.9|8459|8457.5|8456.6|508
1644243900000|2022-02-07 14:25:00|8459.4|8458.5|8458.4|8457.5|8460.3|8459.1|8456.9|8456|444
1644244200000|2022-02-07 14:30:00|8458.5|8457.6|8462.1|8461.2|8462.6|8461.5|8457.9|8456.9|677
1644244500000|2022-02-07 14:35:00|8462.2|8461.3|8459.3|8458.4|8462.5|8461.4|8458|8457.1|779
1644244800000|2022-02-07 14:40:00|8459.2|8458.3|8460.4|8459.5|8460.6|8459.7|8458.1|8457.1|628
1644245100000|2022-02-07 14:45:00|8460.2|8459.3|8458.7|8457.8|8462.6|8461.7|8458.2|8457.3|572
1644245400000|2022-02-07 14:50:00|8458.6|8457.7|8454.1|8453.2|8458.8|8457.9|8453.1|8452.2|682
1644245700000|2022-02-07 14:55:00|8454.5|8453|8455|8454.1|8458.4|8457.2|8453.6|8452.7|789
1644246000000|2022-02-07 15:00:00|8454.9|8454|8454.8|8453.9|8457.4|8456.5|8453.2|8452.3|744
1644246300000|2022-02-07 15:05:00|8454.7|8453.8|8456|8455.1|8456.4|8455.3|8453.1|8452.2|561
1644246600000|2022-02-07 15:10:00|8456.2|8455.3|8459.6|8458.7|8459.9|8459|8455.2|8454.3|546
1644246900000|2022-02-07 15:15:00|8459.7|8458.8|8461.4|8460.5|8461.7|8460.8|8457.9|8457|524
1644247200000|2022-02-07 15:20:00|8461.5|8460.6|8459.6|8458.7|8461.6|8460.7|8457.8|8456.9|546
1644247500000|2022-02-07 15:25:00|8459.7|8458.8|8460|8459.1|8460.3|8459.2|8456.4|8455.3|493
1644247800000|2022-02-07 15:30:00|8460.1|8459.2|8459.3|8457.8|8462.6|8461.7|8457.5|8456.6|714
1644248100000|2022-02-07 15:35:00|8459.2|8457.7|8457.4|8456.5|8459.6|8458.7|8457|8456.1|485
1644248400000|2022-02-07 15:40:00|8457.5|8456.6|8459.3|8458.4|8461.3|8460.4|8457.4|8456.5|507
1644248700000|2022-02-07 15:45:00|8459.4|8458.5|8461.7|8460.8|8464.3|8463.4|8458.8|8457.9|813
1644249000000|2022-02-07 15:50:00|8462|8460.5|8455.9|8455|8462|8460.9|8453|8451.6|1095
1644249300000|2022-02-07 15:55:00|8456|8455.1|8458|8457.1|8461.3|8460.1|8456|8454.8|839
1644249600000|2022-02-07 16:00:00|8457.9|8457|8458.5|8457.6|8461.2|8459.9|8457.2|8456.1|819
1644249900000|2022-02-07 16:05:00|8458.6|8457.7|8455.6|8454.7|8458.6|8457.7|8454.8|8453.7|492
1644250200000|2022-02-07 16:10:00|8455.5|8454.6|8455.6|8454.1|8458.1|8457|8454.6|8453.7|407
1644250500000|2022-02-07 16:15:00|8455.7|8454.2|8448.8|8447.9|8455.8|8454.5|8448.8|8447.9|599
1644250800000|2022-02-07 16:20:00|8448.7|8447.8|8447.9|8447|8449|8447.9|8443.5|8442.4|756
1644251100000|2022-02-07 16:25:00|8448.2|8446.7|8453.3|8451.8|8453.7|8452.2|8446.2|8445.3|657
1644251400000|2022-02-07 16:30:00|8453.2|8451.7|8457.8|8456.9|8458.6|8457.5|8452.3|8450.9|671
1644251700000|2022-02-07 16:35:00|8457.7|8456.8|8455.7|8454.8|8457.9|8457|8453.8|8452.8|586
1644252000000|2022-02-07 16:40:00|8456|8455.1|8452.2|8451.3|8457.3|8456.1|8452.2|8451.1|559
1644252300000|2022-02-07 16:45:00|8452.5|8451|8451|8450.1|8452.6|8451.1|8449.7|8448.7|505
1644252600000|2022-02-07 16:50:00|8451.3|8449.8|8450.8|8449.9|8452.3|8451.4|8450.2|8449|476
1644252900000|2022-02-07 16:55:00|8450.9|8450|8449.6|8448.7|8451.2|8450|8447.3|8446.4|473
1644253200000|2022-02-07 17:00:00|8449.7|8448.8|8449.5|8448.6|8451.7|8450.8|8448.6|8447.7|450
1644253500000|2022-02-07 17:05:00|8449.4|8448.5|8449.4|8447.9|8450|8449.1|8447.3|8446.4|290
1644253800000|2022-02-07 17:10:00|8449.1|8448.2|8451.6|8450.7|8452.2|8451.3|8449|8448|240
1644254100000|2022-02-07 17:15:00|8451.7|8450.8|8452|8451.1|8452.3|8451.4|8450.4|8449.5|274
1644254400000|2022-02-07 17:20:00|8452.7|8451.2|8448.4|8447.5|8452.7|8451.5|8448.2|8447.3|337
1644254700000|2022-02-07 17:25:00|8448.5|8447.6|8447.1|8446.2|8448.7|8447.7|8446.9|8445.7|301
1644255000000|2022-02-07 17:30:00|8447|8446.1|8447.6|8446.7|8448.4|8447.5|8446.3|8445|386
1644255300000|2022-02-07 17:35:00|8447.7|8446.8|8447.9|8447|8448.1|8447.1|8446.3|8445.2|281
1644255600000|2022-02-07 17:40:00|8447.8|8446.9|8449.3|8448.4|8449.5|8448.5|8447.6|8446.4|244
1644255900000|2022-02-07 17:45:00|8449.4|8448.5|8449.1|8448.2|8449.5|8448.5|8448.6|8447.7|213
1644256200000|2022-02-07 17:50:00|8449|8448.1|8448.3|8447.4|8449.5|8448.6|8447.7|8446.8|272
1644256500000|2022-02-07 17:55:00|8448.4|8447.5|8448.3|8447.4|8450.1|8448.9|8447.8|8446.9|229
1644256800000|2022-02-07 18:00:00|8448.2|8447.3|8446.7|8445.8|8448.3|8447.4|8446.4|8445.4|239
1644257100000|2022-02-07 18:05:00|8446.9|8446|8446.4|8445.5|8447.4|8446.2|8445.8|8444.7|220
1644257400000|2022-02-07 18:10:00|8446.3|8445.4|8446.4|8445.5|8447.7|8446.6|8445.8|8444.7|208
1644257700000|2022-02-07 18:15:00|8446.5|8445.6|8447.4|8446.5|8447.9|8446.8|8446.4|8445.3|189
1644258000000|2022-02-07 18:20:00|8447.5|8446.6|8447.7|8446.8|8448|8447|8447.3|8446.2|141
1644258300000|2022-02-07 18:25:00|8447.4|8446.5|8448.2|8447.3|8448.7|8447.5|8447.3|8446.1|187
1644258600000|2022-02-07 18:30:00|8448.1|8447.2|8450|8449.1|8450.2|8449.3|8448|8446.9|248
1644258900000|2022-02-07 18:35:00|8450.1|8449.2|8450.5|8449.6|8451.2|8450.3|8450.1|8449|148
1644259200000|2022-02-07 18:40:00|8450.4|8449.5|8451.2|8450.3|8452.5|8451.3|8449.8|8448.9|234
1644259500000|2022-02-07 18:45:00|8451.1|8450.2|8451.5|8450.6|8452|8451|8451|8450.1|173
1644259800000|2022-02-07 18:50:00|8451.6|8450.7|8451.1|8450.2|8451.7|8450.8|8450.1|8449.2|197
1644260100000|2022-02-07 18:55:00|8451|8450.1|8450.2|8449.3|8451.1|8450.2|8450.1|8449.2|184
1644260400000|2022-02-07 19:00:00|8450.4|8449.5|8451.3|8450.4|8452.6|8451.6|8450.4|8449.5|197
1644260700000|2022-02-07 19:05:00|8451.2|8450.3|8452.2|8450.7|8452.2|8451|8451.2|8450|115
1644261000000|2022-02-07 19:10:00|8452.1|8450.6|8451.5|8450.6|8452.5|8451.4|8450.2|8449.3|174
1644261300000|2022-02-07 19:15:00|8451.6|8450.7|8449.4|8447.9|8451.8|8450.8|8449|8447.7|265
1644261600000|2022-02-07 19:20:00|8449.1|8448.2|8448.7|8447.8|8449.4|8448.3|8447.9|8447|156
1644261900000|2022-02-07 19:25:00|8448.9|8448|8449.4|8448.5|8449.6|8448.7|8448.7|8447.8|196
1644262200000|2022-02-07 19:30:00|8449.3|8448.4|8449.1|8448.2|8450.2|8449.3|8448.7|8447.8|285
1644262500000|2022-02-07 19:35:00|8449.2|8448.3|8449.3|8448.4|8449.9|8449|8448.6|8447.7|246
1644262800000|2022-02-07 19:40:00|8449.4|8448.5|8449.7|8448.8|8450.1|8449|8448.8|8447.9|222
1644263100000|2022-02-07 19:45:00|8449.8|8448.9|8450.9|8450|8451.3|8450.3|8449.7|8448.6|269
1644263400000|2022-02-07 19:50:00|8450.8|8449.9|8451.7|8450.8|8452|8450.9|8450.8|8449.9|195
1644263700000|2022-02-07 19:55:00|8451.6|8450.7|8453.1|8452.2|8454.5|8453.4|8450.7|8449.8|377
1644264000000|2022-02-07 20:00:00|8453.2|8452.3|8452.9|8452|8453.6|8452.3|8451.8|8450.6|329
1644264300000|2022-02-07 20:05:00|8453|8452.1|8451.6|8450.7|8453.1|8452.2|8451.3|8450.3|232
1644264600000|2022-02-07 20:10:00|8451.7|8450.8|8451.8|8450.9|8452.8|8451.8|8450.8|8449.6|188
1644264900000|2022-02-07 20:15:00|8451.9|8451|8451.4|8450.5|8453.8|8452.5|8451.3|8450.3|225
1644265200000|2022-02-07 20:20:00|8451.3|8450.4|8451.3|8450.4|8452.2|8451.1|8450.8|8449.9|195
1644265500000|2022-02-07 20:25:00|8451.4|8450.5|8452.6|8451.7|8452.6|8451.7|8450.8|8449.7|218
1644265800000|2022-02-07 20:30:00|8452.5|8451.6|8452.4|8451.5|8453.3|8452.3|8452.1|8451.1|255
1644266100000|2022-02-07 20:35:00|8452.5|8451.6|8452.9|8452|8453.5|8452.6|8452.1|8451.2|247
1644266400000|2022-02-07 20:40:00|8452.8|8451.9|8452.4|8451.5|8453.3|8452.4|8451.7|8450.8|195
1644266700000|2022-02-07 20:45:00|8452.3|8451.4|8453.3|8452.4|8453.4|8452.5|8452.1|8451.2|168
1644267000000|2022-02-07 20:50:00|8452.9|8452|8453.9|8453|8454.1|8453.2|8452.2|8451.2|316
1644267300000|2022-02-07 20:55:00|8453.7|8452.8|8454.3|8453.4|8455.6|8454.5|8453.5|8452.4|392
1644267600000|2022-02-07 21:00:00|8454.7|8453.2|8454|8452.5|8454.9|8453.6|8453.2|8452|343
1644267900000|2022-02-07 21:05:00|8453.9|8452.4|8453.5|8452|8454.1|8452.8|8452.8|8451.7|161
1644268200000|2022-02-07 21:10:00|8453.4|8451.9|8453.9|8452.4|8453.9|8452.7|8452.9|8451.6|120
1644268500000|2022-02-07 21:15:00|8453.8|8452.3|8453.2|8452.3|8454.2|8453|8453|8451.8|106
1644268800000|2022-02-07 21:20:00|8453.3|8452.4|8453.5|8452|8454.1|8452.9|8452.4|8451.2|194
1644269100000|2022-02-07 21:25:00|8453.4|8451.9|8453.4|8451.9|8453.9|8452.6|8452.9|8451.5|151
1644269400000|2022-02-07 21:30:00|8453.3|8451.8|8453.4|8451.9|8453.6|8452.2|8453|8451.6|124
1644269700000|2022-02-07 21:35:00|8453.3|8451.8|8453.3|8451.8|8453.5|8452.1|8452.5|8451.2|115
1644270000000|2022-02-07 21:40:00|8453.2|8451.7|8453.3|8451.8|8454.6|8453.2|8453.2|8451.7|150
1644270300000|2022-02-07 21:45:00|8453.4|8451.9|8453.2|8451.7|8454.8|8453.3|8453.1|8451.6|192
1644270600000|2022-02-07 21:50:00|8453|8451.5|8453.2|8450.9|8455.6|8452.1|8451.7|8447|1044
1644270900000|2022-02-07 21:55:00|8453.6|8450.1|8455.3|8450.5|8456.4|8452.4|8452.3|8448.5|1034
1644271200000|2022-02-07 22:00:00|8455.6|8449.5|8455.1|8448.9|8456.6|8449.7|8455.1|8447.5|80
1644271500000|2022-02-07 22:05:00|8455.5|8448.6|8453.9|8447.4|8456.9|8448.9|8453.9|8445.9|91
1644271800000|2022-02-07 22:10:00|8454.2|8447.5|8459|8448|8464.5|8453.5|8454|8444.2|266
1644272100000|2022-02-07 22:15:00|8459.4|8448.4|8461.6|8450.6|8462.4|8451.4|8459|8448|235
1644272400000|2022-02-07 22:20:00|8461.4|8450.4|8462.7|8451.7|8462.9|8451.9|8460.2|8449.2|247
1644272700000|2022-02-07 22:25:00|8462.8|8451.8|8460|8449|8463.5|8452.5|8458.7|8447.7|248
1644273000000|2022-02-07 22:30:00|8460.2|8449.2|8460.2|8449.2|8461.5|8450.5|8459.2|8448.2|278
1644273300000|2022-02-07 22:35:00|8460.1|8449.1|8457.8|8449.7|8460.1|8451.3|8456.8|8448.3|416
1644273600000|2022-02-07 22:40:00|8457.9|8449|8458.9|8449.1|8460.7|8451.5|8457.2|8448.5|443
1644273900000|2022-02-07 22:45:00|8458.8|8449.4|8458.4|8449.9|8460.4|8450.7|8457.2|8447.9|565
1644274200000|2022-02-07 22:50:00|8459|8449.8|8458.3|8449.7|8461.3|8451.1|8456.9|8447.8|576
1644274500000|2022-02-07 22:55:00|8458.6|8449.3|8460.4|8449.6|8460.8|8452|8456.3|8447.2|638
1644274800000|2022-02-07 23:00:00|8459.9|8449.5|8459.9|8448.9|8461.1|8452.1|8453.9|8447.6|1145
1644275100000|2022-02-07 23:05:00|8459.6|8449|8454.6|8452.2|8461.9|8452.8|8454.4|8447.4|1087
1644275400000|2022-02-07 23:10:00|8454.7|8452.3|8451.6|8450.1|8455.1|8452.8|8451|8449.1|599
1644275700000|2022-02-07 23:15:00|8452|8449.8|8451.3|8449.8|8452|8450.3|8450.1|8448.6|177
1644276000000|2022-02-07 23:20:00|8451.4|8449.9|8452.2|8450.7|8452.2|8450.7|8451.1|8449.6|90
1644276300000|2022-02-07 23:25:00|8452.1|8450.6|8451.6|8450.1|8452.8|8451.3|8451.5|8450|106
1644276600000|2022-02-07 23:30:00|8451.7|8450.2|8452.2|8450.7|8452.6|8451.1|8451.5|8450|106
1644276900000|2022-02-07 23:35:00|8452.3|8450.8|8452.1|8450.6|8452.7|8451.2|8451.7|8450.2|99
1644277200000|2022-02-07 23:40:00|8452.2|8450.7|8452.3|8450.8|8452.8|8451.3|8452.2|8450.7|72
1644277500000|2022-02-07 23:45:00|8452.4|8450.9|8452.1|8450.6|8452.4|8450.9|8451.8|8450.3|69
1644277800000|2022-02-07 23:50:00|8452.2|8450.7|8451.9|8450.4|8452.5|8451|8451.8|8450.3|78
1644278100000|2022-02-07 23:55:00|8452|8450.5|8452.4|8450.9|8452.4|8450.9|8451.8|8450.3|87
1644278400000|2022-02-08 00:00:00|8452.5|8451|8451.6|8450.1|8452.7|8451.2|8449.4|8448.1|370
1644278700000|2022-02-08 00:05:00|8451.7|8450.2|8452.1|8451.2|8452.3|8451.2|8451.1|8449.6|197
1644279000000|2022-02-08 00:10:00|8452.3|8450.8|8452.5|8451|8452.6|8451.4|8451|8449.5|186
1644279300000|2022-02-08 00:15:00|8452.7|8451.2|8452.8|8451.3|8453.1|8451.6|8451.9|8450.6|180
1644279600000|2022-02-08 00:20:00|8452.7|8451.2|8452.5|8451|8453|8451.8|8451.7|8450.3|142
1644279900000|2022-02-08 00:25:00|8452.4|8450.9|8452.6|8451.1|8452.9|8451.4|8452.3|8450.9|114
1644280200000|2022-02-08 00:30:00|8452.7|8451.2|8452.8|8451.3|8453.6|8452.1|8452.4|8450.9|145
1644280500000|2022-02-08 00:35:00|8452.9|8451.4|8454.4|8452.9|8454.5|8453.1|8452.7|8451.3|186
1644280800000|2022-02-08 00:40:00|8454.3|8452.8|8453.7|8452.2|8454.7|8453.2|8453.1|8451.8|177
1644281100000|2022-02-08 00:45:00|8453.6|8452.1|8454.1|8452.6|8454.9|8453.5|8453.6|8452.1|162
1644281400000|2022-02-08 00:50:00|8454|8452.5|8453.5|8452|8454.4|8453|8453.1|8451.6|260
1644281700000|2022-02-08 00:55:00|8453.4|8451.9|8454.5|8453|8454.6|8453.1|8452.8|8451.5|212
1644282000000|2022-02-08 01:00:00|8454.4|8452.9|8455.5|8454|8455.6|8454.3|8453.9|8452.7|243
1644282300000|2022-02-08 01:05:00|8455.6|8454.1|8457.5|8456|8457.6|8456.3|8455|8453.5|221
1644282600000|2022-02-08 01:10:00|8457.4|8455.9|8455.8|8454.3|8457.6|8456.1|8455.5|8454.1|227
1644282900000|2022-02-08 01:15:00|8455.7|8454.2|8456.6|8455.1|8456.8|8455.4|8455.4|8454|221
1644283200000|2022-02-08 01:20:00|8456.5|8455|8457|8455.5|8457.1|8455.8|8456|8454.5|145
1644283500000|2022-02-08 01:25:00|8457.1|8455.6|8457.3|8455.8|8458.1|8456.6|8456.8|8455.4|212
1644283800000|2022-02-08 01:30:00|8457.4|8455.9|8455.5|8454|8457.4|8455.9|8455.4|8453.9|222
1644284100000|2022-02-08 01:35:00|8455.4|8453.9|8454|8452.5|8455.5|8454|8453.3|8452|203
1644284400000|2022-02-08 01:40:00|8453.9|8452.4|8454|8452.5|8454.4|8453.1|8453.2|8451.9|222
1644284700000|2022-02-08 01:45:00|8453.9|8452.4|8452.2|8450.7|8454.1|8452.8|8451.6|8450.4|243
1644285000000|2022-02-08 01:50:00|8452.1|8450.6|8449.6|8448.1|8452.5|8451.1|8449.6|8448.1|357
1644285300000|2022-02-08 01:55:00|8449.7|8448.2|8449.4|8447.9|8450.8|8449.6|8449.4|8447.9|203
1644285600000|2022-02-08 02:00:00|8449.1|8447.6|8448.7|8447.2|8449.4|8447.9|8447.5|8446.3|220
1644285900000|2022-02-08 02:05:00|8448.8|8447.3|8448.3|8446.8|8449.5|8448|8447.7|8446.5|175
1644286200000|2022-02-08 02:10:00|8448.2|8446.7|8450|8448.5|8450.7|8449.3|8447.9|8446.5|330
1644286500000|2022-02-08 02:15:00|8449.7|8448.8|8450.1|8448.6|8450.3|8449|8448.9|8447.8|291
1644286800000|2022-02-08 02:20:00|8450.2|8448.7|8450.2|8448.7|8450.8|8449.4|8449.5|8448.1|229
1644287100000|2022-02-08 02:25:00|8450.1|8448.6|8449.7|8448.2|8450.5|8449.2|8448.9|8447.7|213
1644287400000|2022-02-08 02:30:00|8449.6|8448.1|8450|8448.5|8450.2|8448.9|8448.9|8447.7|224
1644287700000|2022-02-08 02:35:00|8449.7|8448.8|8449.3|8447.8|8450.6|8449.6|8448.9|8447.6|293
1644288000000|2022-02-08 02:40:00|8449.4|8447.9|8448|8447.1|8449.4|8447.9|8447.7|8446.4|273
1644288300000|2022-02-08 02:45:00|8448.2|8446.7|8447.4|8445.9|8448.4|8447.1|8446.9|8445.7|165
1644288600000|2022-02-08 02:50:00|8447.3|8445.8|8447.5|8446|8448.6|8447.3|8447.3|8445.8|206
1644288900000|2022-02-08 02:55:00|8447.6|8446.1|8446.9|8445.4|8447.9|8446.7|8446.7|8445.2|353
1644289200000|2022-02-08 03:00:00|8447|8445.5|8446.6|8445.1|8447.1|8445.7|8446.3|8445|116
1644289500000|2022-02-08 03:05:00|8446.5|8445|8446.5|8445|8446.7|8445.3|8445.9|8444.7|138
1644289800000|2022-02-08 03:10:00|8446.6|8445.1|8446.9|8445.4|8447.1|8445.7|8446.4|8445|101
1644290100000|2022-02-08 03:15:00|8446.8|8445.3|8446|8444.5|8447|8445.7|8445.5|8444.3|173
1644290400000|2022-02-08 03:20:00|8445.9|8444.4|8445.9|8444.4|8446.8|8445.5|8445.5|8444.2|177
1644290700000|2022-02-08 03:25:00|8445.6|8444.7|8445|8443.5|8445.9|8444.7|8444.8|8443.3|132
1644291000000|2022-02-08 03:30:00|8444.9|8443.4|8445.2|8443.7|8445.4|8444.1|8444.4|8443.1|192
1644291300000|2022-02-08 03:35:00|8445.1|8443.6|8445.2|8444.3|8445.8|8444.5|8444.8|8443.6|179
1644291600000|2022-02-08 03:40:00|8445.5|8444|8445.9|8444.4|8446|8444.8|8445.4|8443.9|119
1644291900000|2022-02-08 03:45:00|8445.8|8444.3|8446.1|8444.6|8446.3|8444.8|8445.3|8444|112
1644292200000|2022-02-08 03:50:00|8446.2|8444.7|8446.5|8445|8446.6|8445.3|8445.9|8444.4|139
1644292500000|2022-02-08 03:55:00|8446.2|8445.3|8445.9|8444.4|8446.6|8445.5|8445.7|8444.2|198
1644292800000|2022-02-08 04:00:00|8445.8|8444.3|8445.3|8443.8|8445.8|8444.3|8444.7|8443.5|165
1644293100000|2022-02-08 04:05:00|8445.2|8443.7|8445.8|8444.9|8446.3|8445|8445.1|8443.6|121
1644293400000|2022-02-08 04:10:00|8446.1|8444.6|8446.6|8445.1|8446.6|8445.4|8446|8444.6|77
1644293700000|2022-02-08 04:15:00|8446.5|8445|8446.9|8445.4|8447.2|8445.9|8446.5|8445|133
1644294000000|2022-02-08 04:20:00|8446.6|8445.7|8446.7|8445.8|8447.3|8446.1|8446.2|8445|205
1644294300000|2022-02-08 04:25:00|8446.8|8445.9|8446.9|8445.4|8447.5|8446.4|8446.5|8445.3|161
1644294600000|2022-02-08 04:30:00|8447|8445.5|8446.3|8444.8|8447.3|8446|8445.8|8444.6|146
1644294900000|2022-02-08 04:35:00|8446.2|8444.7|8447|8445.5|8447.1|8445.7|8445.8|8444.6|149
1644295200000|2022-02-08 04:40:00|8447.1|8445.6|8446.6|8445.1|8447.7|8446.4|8446.1|8444.9|213
1644295500000|2022-02-08 04:45:00|8446.5|8445|8447.3|8445.8|8447.6|8446.1|8445.6|8444.3|226
1644295800000|2022-02-08 04:50:00|8447.2|8445.7|8447.9|8446.4|8448.2|8446.8|8447.1|8445.6|207
1644296100000|2022-02-08 04:55:00|8448|8446.5|8448|8446.5|8449.6|8448.1|8447.8|8446.3|193
1644296400000|2022-02-08 05:00:00|8447.9|8446.4|8449.2|8447.7|8449.4|8447.9|8447.6|8446.3|175
1644296700000|2022-02-08 05:05:00|8449.1|8447.6|8449|8447.5|8449.6|8448.3|8448.5|8447.3|167
1644297000000|2022-02-08 05:10:00|8448.8|8447.3|8449.6|8448.1|8449.8|8448.5|8448.6|8447.3|215
1644297300000|2022-02-08 05:15:00|8449.5|8448|8450.1|8448.6|8450.1|8448.9|8449.1|8447.9|214
1644297600000|2022-02-08 05:20:00|8450|8448.5|8451.7|8450.2|8452.2|8450.9|8449.4|8448|273
1644297900000|2022-02-08 05:25:00|8451.6|8450.1|8450.6|8449.7|8451.9|8450.6|8450.3|8449.3|192
1644298200000|2022-02-08 05:30:00|8450.5|8449.6|8451.2|8449.7|8451.6|8450.3|8450.3|8449.2|208
1644298500000|2022-02-08 05:35:00|8451.3|8449.8|8450|8449.1|8451.7|8450.5|8450|8448.7|174
1644298800000|2022-02-08 05:40:00|8450.1|8449.2|8450|8448.5|8450.4|8449.2|8449.7|8448.3|140
1644299100000|2022-02-08 05:45:00|8449.9|8448.4|8448.6|8447.7|8450.1|8448.9|8448.5|8447|150
1644299400000|2022-02-08 05:50:00|8449|8447.5|8446.1|8445.2|8449.3|8448|8446.1|8444.9|207
1644299700000|2022-02-08 05:55:00|8446.2|8445.3|8446.6|8445.1|8447.3|8446.1|8446|8444.8|233
1644300000000|2022-02-08 06:00:00|8446.5|8445|8445.6|8444.1|8448|8446.5|8444.9|8443.6|247
1644300300000|2022-02-08 06:05:00|8445.7|8444.2|8445.7|8444.2|8446.3|8445.1|8445.1|8443.7|228
1644300600000|2022-02-08 06:10:00|8445.8|8444.3|8446.7|8445.2|8447|8445.5|8444.6|8443.3|199
1644300900000|2022-02-08 06:15:00|8446.5|8445|8445.3|8444.4|8446.5|8445.2|8444.6|8443.3|172
1644301200000|2022-02-08 06:20:00|8445.4|8444.5|8445.1|8443.6|8446|8444.6|8443.8|8442.4|290
1644301500000|2022-02-08 06:25:00|8445.2|8443.7|8444.2|8442.7|8445.3|8444|8443.8|8442.3|295
1644301800000|2022-02-08 06:30:00|8444.3|8442.8|8444.7|8443.2|8444.8|8443.5|8443|8441.5|305
1644302100000|2022-02-08 06:35:00|8444.8|8443.3|8444.3|8442.8|8444.8|8443.5|8443.7|8442.4|227
1644302400000|2022-02-08 06:40:00|8444.2|8442.7|8444.3|8442.8|8444.9|8443.7|8443.6|8442.1|253
1644302700000|2022-02-08 06:45:00|8444.2|8442.7|8443.2|8441.7|8444.6|8443.2|8443|8441.5|341
1644303000000|2022-02-08 06:50:00|8443.3|8441.8|8443.4|8441.9|8443.8|8442.4|8442.9|8441.4|210
1644303300000|2022-02-08 06:55:00|8443.5|8442|8441.8|8440.3|8443.7|8442.3|8441.3|8440|264
1644303600000|2022-02-08 07:00:00|8441.9|8440.4|8443|8441.5|8443.2|8441.9|8441|8439.8|490
1644303900000|2022-02-08 07:05:00|8443.2|8441.7|8442.5|8441|8443.2|8442.1|8441.6|8440.2|396
1644304200000|2022-02-08 07:10:00|8442.4|8440.9|8438.7|8437.8|8442.5|8441.3|8437.6|8436.5|557
1644304500000|2022-02-08 07:15:00|8439|8437.5|8439.4|8437.9|8440.3|8439.1|8436.2|8435.2|797
1644304800000|2022-02-08 07:20:00|8439.5|8438|8441.3|8439.8|8441.5|8440.3|8437.4|8436.2|459
1644305100000|2022-02-08 07:25:00|8441.1|8440.2|8438.3|8436.8|8441.8|8440.6|8437.8|8436.3|602
1644305400000|2022-02-08 07:30:00|8438.2|8436.7|8434.4|8433.5|8439.9|8438.9|8433.1|8431.7|756
1644305700000|2022-02-08 07:35:00|8434.7|8433.2|8436|8435.1|8437.2|8435.9|8433|8431.5|695
1644306000000|2022-02-08 07:40:00|8435.9|8435|8432.5|8431|8437.5|8436.1|8432|8430.5|615
1644306300000|2022-02-08 07:45:00|8432.6|8431.1|8432.9|8431.4|8435.3|8433.8|8432|8430.5|526
1644306600000|2022-02-08 07:50:00|8433|8431.5|8429|8427.5|8433.1|8431.8|8428|8426.8|468
1644306900000|2022-02-08 07:55:00|8429.1|8427.6|8429.8|8428.3|8430.6|8429.3|8428.4|8427.2|550
1644307200000|2022-02-08 08:00:00|8429.9|8428.4|8429.3|8428.4|8431.1|8429.9|8428.1|8427.2|830
1644307500000|2022-02-08 08:05:00|8429.5|8428.6|8431.7|8430.2|8432|8430.9|8428.6|8427.5|633
1644307800000|2022-02-08 08:10:00|8431.8|8430.3|8429.3|8427.8|8432.9|8431.7|8428.7|8427.6|590
1644308100000|2022-02-08 08:15:00|8429.2|8427.7|8427.2|8425.7|8430|8428.8|8424.2|8423|749
1644308400000|2022-02-08 08:20:00|8426.7|8425.8|8427.2|8426.3|8427.6|8426.5|8425.2|8423.9|552
1644308700000|2022-02-08 08:25:00|8427.1|8426.2|8428.2|8427.3|8428.5|8427.3|8425.6|8424.4|576
1644309000000|2022-02-08 08:30:00|8428.4|8426.9|8427.9|8426.4|8429.3|8428.1|8426.5|8425.1|576
1644309300000|2022-02-08 08:35:00|8428|8426.5|8424.3|8423.4|8428.1|8427|8423.8|8422.9|495
1644309600000|2022-02-08 08:40:00|8424.4|8423.5|8425.5|8424.6|8428|8426.8|8424.2|8423|468
1644309900000|2022-02-08 08:45:00|8425.4|8424.5|8426.9|8426|8428.6|8427.7|8424.4|8423.2|490
1644310200000|2022-02-08 08:50:00|8427|8426.1|8425.6|8424.1|8427.3|8426.1|8424.3|8423|501
1644310500000|2022-02-08 08:55:00|8425.5|8424|8423.3|8421.8|8425.6|8424.4|8422.5|8421.2|501
1644310800000|2022-02-08 09:00:00|8423.2|8421.7|8421.7|8420.8|8425|8423.7|8421.7|8420.6|507
1644311100000|2022-02-08 09:05:00|8422|8420.5|8422.8|8421.9|8424.6|8423.3|8421.6|8420.4|394
1644311400000|2022-02-08 09:10:00|8423.1|8421.6|8418.7|8417.8|8423.1|8421.8|8418.5|8417.6|484
1644311700000|2022-02-08 09:15:00|8418.6|8417.7|8416.9|8415.4|8418.6|8417.7|8416|8414.7|570
1644312000000|2022-02-08 09:20:00|8416.6|8415.7|8420.4|8418.9|8421.1|8419.9|8416.1|8414.9|487
1644312300000|2022-02-08 09:25:00|8420.5|8419|8422.7|8421.8|8423.1|8421.9|8419.1|8417.9|522
1644312600000|2022-02-08 09:30:00|8422.6|8421.7|8418.9|8417.4|8423.4|8422.3|8418|8416.9|502
1644312900000|2022-02-08 09:35:00|8418.5|8417.6|8419.6|8418.7|8420.3|8419.4|8417.8|8416.6|489
1644313200000|2022-02-08 09:40:00|8420|8418.5|8417.2|8416.3|8420.2|8418.7|8416.9|8415.8|414
1644313500000|2022-02-08 09:45:00|8417.1|8416.2|8414.2|8413.3|8417.7|8416.7|8414.1|8413|411
1644313800000|2022-02-08 09:50:00|8414.1|8413.2|8418.4|8416.9|8418.7|8417.5|8413.4|8412.2|602
1644314100000|2022-02-08 09:55:00|8418.3|8416.8|8417|8416.1|8418.5|8417.3|8415.5|8414.5|613
1644314400000|2022-02-08 10:00:00|8417.1|8416.2|8417.5|8416.6|8419|8417.8|8415.9|8414.9|457
1644314700000|2022-02-08 10:05:00|8417.4|8416.5|8421.2|8420.3|8421.7|8420.8|8417.1|8415.9|512
1644315000000|2022-02-08 10:10:00|8421.3|8420.4|8422.4|8421.5|8422.5|8421.6|8419.1|8417.9|471
1644315300000|2022-02-08 10:15:00|8422.3|8421.4|8424.9|8423.4|8425|8423.7|8422.1|8420.8|368
1644315600000|2022-02-08 10:20:00|8425|8423.5|8427.5|8426|8427.5|8426.3|8423.9|8422.6|634
1644315900000|2022-02-08 10:25:00|8427.4|8425.9|8427.1|8425.6|8427.7|8426.6|8425|8423.9|599
1644316200000|2022-02-08 10:30:00|8427.2|8425.7|8429|8427.5|8430.9|8429.4|8426.8|8425.6|606
1644316500000|2022-02-08 10:35:00|8428.9|8427.4|8426|8425.1|8429|8427.9|8425.9|8424.8|410
1644316800000|2022-02-08 10:40:00|8425.9|8425|8426|8425.1|8426.4|8425.2|8422.7|8421.8|471
1644317100000|2022-02-08 10:45:00|8426.1|8425.2|8428.2|8426.7|8428.4|8427|8425.7|8424.4|411
1644317400000|2022-02-08 10:50:00|8428.1|8426.6|8431.5|8430|8432.1|8430.9|8427.3|8426.1|431
1644317700000|2022-02-08 10:55:00|8431.1|8430.2|8431.5|8430|8431.6|8430.3|8428.7|8427.5|471
1644318000000|2022-02-08 11:00:00|8431.4|8429.9|8429.9|8428.4|8432.1|8430.8|8429|8428.1|632
1644318300000|2022-02-08 11:05:00|8429.6|8428.7|8432.4|8431.5|8433.5|8432.2|8428.8|8427.6|520
1644318600000|2022-02-08 11:10:00|8432.3|8431.4|8434.4|8432.9|8434.6|8433.3|8431.9|8430.8|464
1644318900000|2022-02-08 11:15:00|8434.3|8432.8|8431.4|8430.5|8434.4|8433.2|8431.3|8430.4|505
1644319200000|2022-02-08 11:20:00|8431.5|8430.6|8434.2|8433.3|8434.7|8433.6|8431.5|8430.2|440
1644319500000|2022-02-08 11:25:00|8434.3|8433.4|8433.6|8432.1|8435|8433.8|8432.7|8431.5|466
1644319800000|2022-02-08 11:30:00|8433.2|8432.3|8432|8430.5|8433.5|8432.3|8431.2|8430.1|374
1644320100000|2022-02-08 11:35:00|8431.9|8430.4|8431|8429.5|8432|8430.7|8428.8|8427.6|481
1644320400000|2022-02-08 11:40:00|8431.1|8429.6|8429.2|8428.3|8433.1|8431.6|8428.5|8427.2|339
1644320700000|2022-02-08 11:45:00|8429.3|8428.4|8429.7|8428.2|8431.7|8430.5|8428.4|8427.5|504
1644321000000|2022-02-08 11:50:00|8429.4|8428.5|8426.9|8425.4|8430.2|8429.1|8426.6|8425.4|440
1644321300000|2022-02-08 11:55:00|8427|8425.5|8434.9|8434|8436.9|8435.8|8425.1|8424|878
1644321600000|2022-02-08 12:00:00|8435|8434.1|8433.1|8432.2|8437.3|8436.2|8433.1|8431.9|984
1644321900000|2022-02-08 12:05:00|8433.4|8431.9|8433.6|8432.7|8435.4|8434.3|8432.3|8431.1|499
1644322200000|2022-02-08 12:10:00|8433.7|8432.8|8435.2|8434.3|8436.3|8435.1|8433.5|8432.4|444
1644322500000|2022-02-08 12:15:00|8435.4|8434.5|8435.5|8434.6|8436.7|8435.5|8434.6|8433.4|395
1644322800000|2022-02-08 12:20:00|8435.6|8434.7|8434|8433.1|8435.6|8434.7|8433.3|8432.1|297
1644323100000|2022-02-08 12:25:00|8433.9|8433|8432.4|8431.5|8434.2|8433.2|8430.1|8429.1|386
1644323400000|2022-02-08 12:30:00|8432.5|8431.6|8433.6|8432.7|8434.7|8433.5|8432.1|8431.2|318
1644323700000|2022-02-08 12:35:00|8433.7|8432.8|8435.7|8434.8|8436.5|8435.4|8432.6|8431.7|384
1644324000000|2022-02-08 12:40:00|8435.8|8434.9|8435.3|8434.4|8436.2|8435.1|8434.4|8433.3|316
1644324300000|2022-02-08 12:45:00|8435.1|8434.2|8437.2|8436.3|8439.3|8438.1|8435.1|8433.9|358
1644324600000|2022-02-08 12:50:00|8437.1|8436.2|8438.7|8437.8|8439.4|8438.5|8436|8434.8|412
1644324900000|2022-02-08 12:55:00|8438.8|8437.9|8442.1|8440.6|8442.2|8440.8|8437|8435.9|549
1644325200000|2022-02-08 13:00:00|8441.8|8440.3|8439.7|8438.8|8441.9|8440.4|8436.8|8435.5|821
1644325500000|2022-02-08 13:05:00|8439.8|8438.9|8435.1|8434.2|8440.7|8439.7|8434.6|8433.6|622
1644325800000|2022-02-08 13:10:00|8435|8434.1|8436.7|8435.8|8438.7|8437.6|8435|8433.7|476
1644326100000|2022-02-08 13:15:00|8436.6|8435.7|8438.2|8437.3|8441.2|8440.1|8436.1|8435.2|515
1644326400000|2022-02-08 13:20:00|8438.3|8437.4|8438.4|8437.5|8438.8|8437.5|8434.4|8433.2|547
1644326700000|2022-02-08 13:25:00|8438.2|8437.3|8433.6|8432.1|8438.8|8437.6|8433.5|8432|593
1644327000000|2022-02-08 13:30:00|8433.5|8432|8434.4|8433.5|8437|8435.9|8433.4|8431.9|455
1644327300000|2022-02-08 13:35:00|8434.3|8433.4|8433.3|8432.4|8435.9|8434.7|8433.2|8432.3|466
1644327600000|2022-02-08 13:40:00|8433.4|8432.5|8433.3|8432.4|8435.4|8434.3|8433.2|8432|414
1644327900000|2022-02-08 13:45:00|8433.2|8432.3|8432.9|8432|8434.2|8433.2|8431.3|8430.4|465
1644328200000|2022-02-08 13:50:00|8432.8|8431.9|8431.4|8430.5|8433.9|8432.8|8430|8428.8|379
1644328500000|2022-02-08 13:55:00|8431.3|8430.4|8427.2|8426.3|8431.3|8430.4|8426.8|8425.6|504
1644328800000|2022-02-08 14:00:00|8427.1|8426.2|8425.4|8424.5|8428|8427|8425|8423.9|572
1644329100000|2022-02-08 14:05:00|8425.5|8424.6|8426.2|8425.3|8426.5|8425.5|8424.5|8423.4|609
1644329400000|2022-02-08 14:10:00|8426.3|8425.4|8428.4|8427.5|8428.8|8427.5|8425.3|8424.4|409
1644329700000|2022-02-08 14:15:00|8428.8|8427.3|8429.9|8429|8432.3|8431.2|8428.1|8427.1|536
1644330000000|2022-02-08 14:20:00|8430.1|8429.2|8430.6|8429.7|8433.7|8432.5|8430.1|8429.2|473
1644330300000|2022-02-08 14:25:00|8430.5|8429.6|8425.3|8424.4|8430.6|8429.7|8425.2|8424.3|393
1644330600000|2022-02-08 14:30:00|8425.2|8424.3|8427.8|8426.9|8429.3|8428.3|8424.7|8423.8|587
1644330900000|2022-02-08 14:35:00|8427.7|8426.8|8424.1|8423.2|8427.7|8426.8|8423.5|8422.3|549
1644331200000|2022-02-08 14:40:00|8424.4|8422.9|8426.7|8425.8|8428.6|8427.4|8423.8|8422.6|476
1644331500000|2022-02-08 14:45:00|8426.6|8425.7|8427.4|8426.5|8428|8427.1|8425|8424.1|529
1644331800000|2022-02-08 14:50:00|8427.3|8426.4|8429.6|8428.7|8430|8428.8|8425.4|8424.5|577
1644332100000|2022-02-08 14:55:00|8429.7|8428.8|8425.6|8424.7|8430.1|8429|8424.6|8423.7|596
1644332400000|2022-02-08 15:00:00|8425.7|8424.8|8423.5|8422.6|8426.2|8425.1|8423|8421.9|488
1644332700000|2022-02-08 15:05:00|8423.6|8422.7|8420.2|8419.3|8423.8|8422.9|8419.8|8418.9|475
1644333000000|2022-02-08 15:10:00|8420.3|8419.4|8423.3|8421.8|8424.1|8422.9|8420.1|8418.9|599
1644333300000|2022-02-08 15:15:00|8423.2|8421.7|8423.5|8422|8424.4|8423.2|8422|8420.9|506
1644333600000|2022-02-08 15:20:00|8423.7|8422.2|8423.1|8421.6|8426.6|8425.5|8422.8|8421.6|554
1644333900000|2022-02-08 15:25:00|8423|8422.1|8419.9|8419|8425.2|8424.1|8419.2|8418|608
1644334200000|2022-02-08 15:30:00|8420.1|8418.6|8422.6|8421.7|8423.8|8422.3|8419.9|8418.6|513
1644334500000|2022-02-08 15:35:00|8422.7|8421.8|8425.7|8424.8|8426.1|8425|8422.6|8421.5|548
1644334800000|2022-02-08 15:40:00|8425.8|8424.9|8427.7|8426.2|8428.7|8427.6|8425.4|8424.1|448
1644335100000|2022-02-08 15:45:00|8427.8|8426.3|8428.3|8427.4|8428.6|8427.5|8425.7|8424.5|549
1644335400000|2022-02-08 15:50:00|8428.2|8427.3|8425.3|8424.4|8428.8|8427.6|8423.9|8422.6|592
1644335700000|2022-02-08 15:55:00|8425.2|8424.3|8425.4|8424.5|8428.7|8427.5|8425.2|8424.1|640
1644336000000|2022-02-08 16:00:00|8425.5|8424.6|8424.2|8422.7|8426.4|8425.2|8423.8|8422.5|545
1644336300000|2022-02-08 16:05:00|8423.9|8423|8423.3|8422.4|8424.9|8423.7|8422|8420.8|454
1644336600000|2022-02-08 16:10:00|8423.2|8422.3|8423.1|8422.2|8425|8424|8423|8422|381
1644336900000|2022-02-08 16:15:00|8423.2|8422.3|8422.9|8422|8423.7|8422.5|8422.1|8421|338
1644337200000|2022-02-08 16:20:00|8422.8|8421.9|8426|8425.1|8426.2|8425.2|8422.7|8421.6|281
1644337500000|2022-02-08 16:25:00|8425.9|8425|8423.9|8422.4|8426.6|8425.5|8421.9|8420.6|354
1644337800000|2022-02-08 16:30:00|8424|8422.5|8422.5|8421|8424.2|8423.1|8421.8|8420.6|422
1644338100000|2022-02-08 16:35:00|8422.4|8420.9|8423.4|8421.9|8424.1|8423|8421.7|8420.5|368
1644338400000|2022-02-08 16:40:00|8423.2|8422.3|8424.8|8423.3|8426.1|8424.8|8422.8|8421.6|300
1644338700000|2022-02-08 16:45:00|8424.7|8423.2|8423.2|8421.7|8425.7|8424.5|8422.6|8421.4|257
1644339000000|2022-02-08 16:50:00|8423|8422.1|8425.3|8424.4|8426.1|8424.9|8420.8|8419.3|326
1644339300000|2022-02-08 16:55:00|8425.4|8424.5|8424.5|8423|8426.7|8425.8|8423.9|8422.7|295
1644339600000|2022-02-08 17:00:00|8424.2|8423.3|8427.1|8425.6|8427.6|8426.4|8423.4|8422.3|271
1644339900000|2022-02-08 17:05:00|8427.2|8425.7|8428.6|8427.1|8428.7|8427.2|8426.4|8425.2|230
1644340200000|2022-02-08 17:10:00|8428.5|8427|8430.7|8429.2|8431.1|8429.8|8428.5|8427|244
1644340500000|2022-02-08 17:15:00|8430.6|8429.1|8432.1|8430.6|8432.2|8431|8429.9|8428.8|255
1644340800000|2022-02-08 17:20:00|8432.2|8430.7|8430.2|8429.3|8432.2|8430.7|8430.2|8428.9|166
1644341100000|2022-02-08 17:25:00|8430.1|8429.2|8430.2|8429.3|8431.3|8430.1|8429.4|8428.2|199
1644341400000|2022-02-08 17:30:00|8430.5|8429|8430.4|8429.5|8431.6|8430.4|8429.2|8428.1|199
1644341700000|2022-02-08 17:35:00|8430.5|8429.6|8431.3|8430.4|8431.8|8430.7|8430.4|8429.2|173
1644342000000|2022-02-08 17:40:00|8431.4|8430.5|8430.2|8429.3|8432.2|8431|8429.4|8428.2|225
1644342300000|2022-02-08 17:45:00|8430.5|8429|8429.6|8428.1|8430.9|8429.7|8428.6|8427.6|212
1644342600000|2022-02-08 17:50:00|8429.8|8428.3|8431.6|8430.7|8431.9|8430.7|8428.8|8427.6|210
1644342900000|2022-02-08 17:55:00|8431.8|8430.9|8432.8|8431.9|8436.7|8435.8|8431.8|8430.5|377
1644343200000|2022-02-08 18:00:00|8432.7|8431.8|8430.3|8428.8|8432.9|8431.8|8430|8428.7|302
1644343500000|2022-02-08 18:05:00|8430.1|8428.6|8430.9|8430|8431.3|8430.1|8429.7|8428.5|204
1644343800000|2022-02-08 18:10:00|8430.8|8429.9|8430.7|8429.2|8431.7|8430.5|8430|8429.1|174
1644344100000|2022-02-08 18:15:00|8430.4|8429.5|8424.1|8422.6|8431.1|8430|8423.7|8422.4|617
1644344400000|2022-02-08 18:20:00|8424.2|8422.7|8423.1|8421.6|8424.5|8423.2|8422.2|8421.1|376
1644344700000|2022-02-08 18:25:00|8422.9|8421.4|8423|8421.5|8423.4|8422.1|8422|8420.7|252
1644345000000|2022-02-08 18:30:00|8423.1|8421.6|8424.1|8422.6|8424.4|8423.2|8422.5|8421.1|194
1644345300000|2022-02-08 18:35:00|8424.2|8422.7|8425.5|8424|8425.5|8424.3|8423.8|8422.6|143
1644345600000|2022-02-08 18:40:00|8425.4|8423.9|8427.7|8426.8|8428.2|8427|8425.4|8423.9|204
1644345900000|2022-02-08 18:45:00|8427.8|8426.9|8427.1|8426.2|8428.7|8427.7|8426.8|8425.5|147
1644346200000|2022-02-08 18:50:00|8427.4|8425.9|8428.4|8426.9|8428.6|8427.5|8427|8425.7|201
1644346500000|2022-02-08 18:55:00|8428.1|8427.2|8428.5|8427.6|8429.8|8428.9|8427.9|8426.8|233
1644346800000|2022-02-08 19:00:00|8428.8|8427.3|8427.6|8426.7|8428.8|8427.5|8427|8426|222
1644347100000|2022-02-08 19:05:00|8427.7|8426.8|8428.9|8427.4|8429|8427.7|8427.6|8426.4|183
1644347400000|2022-02-08 19:10:00|8428.8|8427.3|8428.8|8427.9|8429.6|8428.3|8428.4|8427.3|152
1644347700000|2022-02-08 19:15:00|8428.7|8427.8|8429.4|8428.5|8429.6|8428.5|8428.2|8427|176
1644348000000|2022-02-08 19:20:00|8429.7|8428.2|8429|8427.5|8430.2|8429.3|8427.9|8426.8|231
1644348300000|2022-02-08 19:25:00|8428.9|8427.4|8428.7|8427.2|8429.5|8428.2|8428|8426.8|209
1644348600000|2022-02-08 19:30:00|8428.4|8427.5|8428.7|8427.8|8429.3|8428.3|8428.1|8427|183
1644348900000|2022-02-08 19:35:00|8428.8|8427.9|8430.7|8429.2|8430.8|8429.6|8428.6|8427.4|185
1644349200000|2022-02-08 19:40:00|8430.6|8429.1|8429.1|8428.2|8430.7|8429.5|8428.8|8427.8|190
1644349500000|2022-02-08 19:45:00|8429.4|8427.9|8428.5|8427.6|8429.9|8428.7|8428.5|8427.3|199
1644349800000|2022-02-08 19:50:00|8428.4|8427.5|8428.6|8427.1|8429.4|8428.2|8427.2|8426|224
1644350100000|2022-02-08 19:55:00|8428.7|8427.2|8429.3|8427.8|8429.7|8428.5|8428.3|8427|274
1644350400000|2022-02-08 20:00:00|8429.1|8427.6|8429.1|8427.6|8430.2|8428.7|8428.5|8427.2|318
1644350700000|2022-02-08 20:05:00|8428.8|8427.9|8430.3|8428.8|8431.2|8429.9|8428.6|8427.4|201
1644351000000|2022-02-08 20:10:00|8430.4|8428.9|8429|8427.5|8430.4|8428.9|8428.6|8427.4|137
1644351300000|2022-02-08 20:15:00|8428.9|8427.4|8428.8|8427.3|8429.5|8428.1|8428.2|8426.9|204
1644351600000|2022-02-08 20:20:00|8428.9|8427.4|8427.5|8426|8429.1|8427.6|8427.2|8425.8|153
1644351900000|2022-02-08 20:25:00|8427.4|8425.9|8427.2|8425.7|8427.5|8426.4|8426.3|8425.1|237
1644352200000|2022-02-08 20:30:00|8426.9|8426|8426.1|8424.6|8427.2|8426.2|8425.7|8424.5|141
1644352500000|2022-02-08 20:35:00|8426.2|8424.7|8427.5|8426|8427.6|8426.1|8425.7|8424.4|244
1644352800000|2022-02-08 20:40:00|8427.1|8426.2|8428.2|8426.7|8428.2|8426.7|8426.5|8425.4|138
1644353100000|2022-02-08 20:45:00|8428.6|8427.1|8428.5|8427|8429.1|8427.8|8428.1|8426.6|176
1644353400000|2022-02-08 20:50:00|8428.4|8426.9|8426.9|8425.4|8428.8|8427.3|8426.4|8425.3|247
1644353700000|2022-02-08 20:55:00|8426.8|8425.3|8427.5|8426|8427.7|8426.2|8426.2|8424.7|250
1644354000000|2022-02-08 21:00:00|8427.6|8426.1|8428|8426.5|8428.7|8427.2|8426.4|8425.3|259
1644354300000|2022-02-08 21:05:00|8428.1|8426.6|8429|8427.5|8429.2|8427.7|8427.5|8426.2|137
1644354600000|2022-02-08 21:10:00|8428.9|8427.4|8428.5|8427|8429|8427.5|8428.4|8426.9|160
1644354900000|2022-02-08 21:15:00|8428.4|8426.9|8427.7|8426.2|8428.7|8427.2|8427.6|8426.1|131
1644355200000|2022-02-08 21:20:00|8428|8426.5|8428.5|8427|8428.6|8427.4|8427.9|8426.4|67
1644355500000|2022-02-08 21:25:00|8428.4|8426.9|8429.9|8428.4|8430|8428.5|8428|8426.9|138
1644355800000|2022-02-08 21:30:00|8429.8|8428.3|8429.2|8427.7|8430.3|8428.9|8428.9|8427.4|120
1644356100000|2022-02-08 21:35:00|8429.4|8427.9|8429.4|8427.9|8430.1|8428.6|8428.7|8427.4|196
1644356400000|2022-02-08 21:40:00|8429.5|8428|8430|8428.5|8430.8|8429.3|8429.2|8427.7|191
1644356700000|2022-02-08 21:45:00|8429.9|8428.4|8429.3|8427.8|8429.9|8428.4|8428.9|8427.4|97
1644357000000|2022-02-08 21:50:00|8429.2|8427.7|8430.3|8424.6|8432.6|8427.7|8428.2|8420.8|807
1644357300000|2022-02-08 21:55:00|8430|8423.8|8433.9|8422.9|8434.6|8426.8|8428|8418.7|1477
1644357600000|2022-02-08 22:00:00|8433.8|8422.8|8436|8425|8436.1|8425.1|8433.6|8422.6|56
1644357900000|2022-02-08 22:05:00|8435.9|8424.9|8435.2|8424.2|8436.7|8425.7|8433.6|8422.6|144
1644358200000|2022-02-08 22:10:00|8435.7|8424.7|8437.8|8426.8|8438.7|8428.3|8429.6|8418.6|310
1644358500000|2022-02-08 22:15:00|8438.1|8427.1|8438.8|8427.8|8440.2|8429.2|8437|8426|354
1644358800000|2022-02-08 22:20:00|8438.7|8427.7|8434.5|8423.5|8439.1|8428.1|8431.8|8420.8|878
1644359100000|2022-02-08 22:25:00|8434.6|8423.6|8434.4|8423.9|8436.2|8426.1|8432.8|8421.8|1195
1644359400000|2022-02-08 22:30:00|8434.3|8423.3|8433.8|8423.3|8434.5|8425.8|8432|8422|1237
1644359700000|2022-02-08 22:35:00|8433|8424.1|8434.7|8423.8|8435|8426.4|8431.5|8421.1|476
1644360000000|2022-02-08 22:40:00|8434.8|8423.9|8434.3|8423.3|8435.3|8426.7|8430.8|8422.1|277
1644360300000|2022-02-08 22:45:00|8434.2|8423.2|8434.6|8423.6|8434.7|8426.6|8430.7|8420.2|397
1644360600000|2022-02-08 22:50:00|8434|8424.1|8432.7|8421.7|8435.6|8426.8|8431.1|8421|614
1644360900000|2022-02-08 22:55:00|8432.8|8421.8|8433.6|8422.6|8434.9|8425.3|8430.7|8420.5|457
1644361200000|2022-02-08 23:00:00|8433.5|8422.5|8428.9|8425.7|8433.9|8427.4|8428.2|8419.3|551
1644361500000|2022-02-08 23:05:00|8428.7|8426.5|8428.3|8426.8|8429.1|8427|8427.5|8422.9|307
1644361800000|2022-02-08 23:10:00|8428.2|8426.7|8429.4|8427.9|8429.8|8428|8428.2|8426.7|102
1644362100000|2022-02-08 23:15:00|8429.5|8428|8428.5|8427|8429.9|8428.4|8428.1|8426.6|133
1644362400000|2022-02-08 23:20:00|8428.6|8427.1|8428.9|8427.4|8429.1|8427.6|8427.7|8426.2|100
1644362700000|2022-02-08 23:25:00|8428.8|8427.3|8428.6|8427.1|8428.9|8427.4|8428.4|8426.9|96
1644363000000|2022-02-08 23:30:00|8428.5|8427|8429.6|8428.1|8429.7|8428.2|8428.4|8426.9|102
1644363300000|2022-02-08 23:35:00|8429.7|8428.2|8430|8428.5|8430.5|8429|8429.4|8427.9|123
1644363600000|2022-02-08 23:40:00|8430.1|8428.6|8429.7|8428.2|8430.3|8428.8|8429.6|8428.1|95
1644363900000|2022-02-08 23:45:00|8429.8|8428.3|8430.5|8429|8430.8|8429.3|8429.7|8428.2|148
1644364200000|2022-02-08 23:50:00|8430.4|8428.9|8431.3|8429.8|8431.3|8429.8|8430.3|8428.8|151
1644364500000|2022-02-08 23:55:00|8431.2|8429.7|8431.1|8429.6|8431.4|8429.9|8430.6|8429.1|161
1644364800000|2022-02-09 00:00:00|8431.3|8429.8|8429.8|8428.3|8431.3|8429.8|8429.6|8428.2|235
1644365100000|2022-02-09 00:05:00|8429.7|8428.2|8429.2|8427.7|8430.3|8429|8429|8427.5|175
1644365400000|2022-02-09 00:10:00|8429.3|8427.8|8429.3|8427.8|8429.9|8428.4|8429|8427.5|96
1644365700000|2022-02-09 00:15:00|8429.4|8427.9|8429.9|8428.4|8430.5|8429|8428.4|8426.9|174
1644366000000|2022-02-09 00:20:00|8430|8428.5|8428.9|8427.4|8430|8428.5|8428.8|8427.3|150
1644366300000|2022-02-09 00:25:00|8429|8427.5|8428.4|8426.9|8429.4|8427.9|8428.2|8426.7|109
1644366600000|2022-02-09 00:30:00|8428.5|8427|8427.7|8426.2|8428.8|8427.3|8427.3|8425.9|145
1644366900000|2022-02-09 00:35:00|8427.5|8426|8427|8425.5|8428.6|8427.1|8426.4|8425.1|181
1644367200000|2022-02-09 00:40:00|8427.1|8425.6|8427.4|8425.9|8427.4|8425.9|8426.7|8425.2|107
1644367500000|2022-02-09 00:45:00|8427.3|8425.8|8427|8425.5|8427.5|8426|8426.5|8425|129
1644367800000|2022-02-09 00:50:00|8426.9|8425.4|8427.8|8426.3|8428.6|8427.1|8426.9|8425.4|178
1644368100000|2022-02-09 00:55:00|8427.9|8426.4|8428.2|8426.7|8429.1|8427.6|8427|8425.5|156
1644368400000|2022-02-09 01:00:00|8428.1|8426.6|8429|8427.5|8429.2|8427.7|8427.2|8425.7|206
1644368700000|2022-02-09 01:05:00|8429.1|8427.6|8428.3|8426.8|8429.7|8428.2|8427.5|8426.2|134
1644369000000|2022-02-09 01:10:00|8428.4|8426.9|8427.9|8426.4|8428.4|8426.9|8427.3|8425.8|172
1644369300000|2022-02-09 01:15:00|8427.7|8426.2|8427.6|8426.1|8427.8|8426.4|8427.1|8425.7|141
1644369600000|2022-02-09 01:20:00|8427.5|8426|8427.2|8425.7|8427.8|8426.5|8426.8|8425.4|134
1644369900000|2022-02-09 01:25:00|8427.3|8425.8|8427.3|8425.8|8427.6|8426.1|8426.3|8424.8|174
1644370200000|2022-02-09 01:30:00|8427.4|8425.9|8427.1|8425.6|8427.8|8426.3|8426.9|8425.4|205
1644370500000|2022-02-09 01:35:00|8427.2|8425.7|8427.3|8425.8|8427.5|8426|8426.8|8425.3|147
1644370800000|2022-02-09 01:40:00|8427.4|8425.9|8427.5|8426|8427.9|8426.5|8426.5|8425.3|191
1644371100000|2022-02-09 01:45:00|8427.4|8425.9|8428|8426.5|8428.8|8427.3|8427.4|8425.9|179
1644371400000|2022-02-09 01:50:00|8427.9|8426.4|8427.6|8426.1|8428.4|8427.1|8427.2|8425.9|236
1644371700000|2022-02-09 01:55:00|8427.7|8426.2|8427.6|8426.1|8428.1|8426.6|8427|8425.5|207
1644372000000|2022-02-09 02:00:00|8427.7|8426.2|8428.1|8426.6|8428.2|8426.7|8427.1|8425.7|223
1644372300000|2022-02-09 02:05:00|8428.2|8426.7|8427.9|8426.4|8428.2|8426.7|8427.3|8425.8|135
1644372600000|2022-02-09 02:10:00|8427.8|8426.3|8428|8426.5|8428.1|8426.6|8427.2|8425.7|172
1644372900000|2022-02-09 02:15:00|8428.1|8426.6|8428|8426.5|8429|8427.6|8427.7|8426.4|172
1644373200000|2022-02-09 02:20:00|8427.9|8426.4|8429.9|8428.4|8430|8428.5|8427.9|8426.4|163
1644373500000|2022-02-09 02:25:00|8430|8428.5|8429.4|8427.9|8430|8428.5|8428.8|8427.3|108
1644373800000|2022-02-09 02:30:00|8429.3|8427.8|8429.7|8428.2|8430|8428.5|8429.2|8427.7|159
1644374100000|2022-02-09 02:35:00|8429.8|8428.3|8429|8427.5|8430.3|8428.9|8428.3|8426.9|214
1644374400000|2022-02-09 02:40:00|8429.1|8427.6|8429.5|8428|8429.8|8428.3|8428.7|8427.2|138
1644374700000|2022-02-09 02:45:00|8429.6|8428.1|8428.9|8427.4|8429.9|8428.4|8428.1|8427.1|157
1644375000000|2022-02-09 02:50:00|8428.8|8427.3|8429.3|8427.8|8429.5|8428.2|8428.4|8427.1|181
1644375300000|2022-02-09 02:55:00|8429|8428.1|8430.3|8428.8|8430.4|8429.2|8429|8427.8|316
1644375600000|2022-02-09 03:00:00|8430.4|8428.9|8428.1|8426.6|8430.4|8429.1|8427.3|8426.1|253
1644375900000|2022-02-09 03:05:00|8428|8426.5|8428.3|8426.8|8428.3|8427|8426.9|8425.7|271
1644376200000|2022-02-09 03:10:00|8428.2|8426.7|8427.1|8425.6|8428.4|8427.2|8427|8425.5|175
1644376500000|2022-02-09 03:15:00|8427|8425.5|8427.5|8426|8427.9|8426.7|8426.6|8425.3|205
1644376800000|2022-02-09 03:20:00|8427.6|8426.1|8427.4|8425.9|8427.9|8426.6|8427|8425.8|133
1644377100000|2022-02-09 03:25:00|8427.3|8425.8|8427.5|8426|8427.9|8426.4|8426.7|8425.5|154
1644377400000|2022-02-09 03:30:00|8427.6|8426.1|8427.8|8426.3|8427.9|8426.4|8427.1|8425.6|177
1644377700000|2022-02-09 03:35:00|8427.7|8426.2|8427.8|8426.3|8428.5|8427|8427.2|8426|140
1644378000000|2022-02-09 03:40:00|8427.9|8426.4|8429.6|8428.1|8429.9|8428.4|8427.7|8426.3|161
1644378300000|2022-02-09 03:45:00|8429.5|8428|8429.3|8427.8|8429.8|8428.3|8429.3|8427.8|77
1644378600000|2022-02-09 03:50:00|8429.2|8427.7|8428.7|8427.2|8429.4|8427.9|8428.5|8427|72
1644378900000|2022-02-09 03:55:00|8428.8|8427.3|8430.6|8429.1|8430.8|8429.3|8428.6|8427.1|170
1644379200000|2022-02-09 04:00:00|8430.5|8429|8430.3|8428.8|8430.6|8429.2|8429.7|8428.5|155
1644379500000|2022-02-09 04:05:00|8430.4|8428.9|8429|8427.5|8430.4|8429.2|8428.7|8427.2|132
1644379800000|2022-02-09 04:10:00|8429.1|8427.6|8429.1|8427.6|8429.6|8428.3|8428.9|8427.6|121
1644380100000|2022-02-09 04:15:00|8429|8427.5|8429.1|8427.6|8429.5|8428|8428.8|8427.4|108
1644380400000|2022-02-09 04:20:00|8429|8427.5|8427.9|8426.4|8429.2|8427.7|8427.9|8426.4|83
1644380700000|2022-02-09 04:25:00|8428.2|8426.7|8428.4|8426.9|8428.4|8426.9|8427.1|8425.6|91
1644381000000|2022-02-09 04:30:00|8428.3|8426.8|8428.1|8426.6|8429.1|8427.8|8427.6|8426.4|178
1644381300000|2022-02-09 04:35:00|8427.8|8426.9|8429.4|8427.9|8429.7|8428.2|8427.8|8426.6|172
1644381600000|2022-02-09 04:40:00|8429.3|8427.8|8429.8|8428.3|8430|8428.8|8428.9|8427.5|143
1644381900000|2022-02-09 04:45:00|8429.7|8428.2|8429.8|8428.3|8430.1|8428.8|8429.4|8428.1|135
1644382200000|2022-02-09 04:50:00|8429.9|8428.4|8428.6|8427.1|8429.9|8428.7|8428.6|8427.1|140
1644382500000|2022-02-09 04:55:00|8428.7|8427.2|8429.2|8427.7|8429.3|8427.8|8428.3|8426.8|98
1644382800000|2022-02-09 05:00:00|8429.1|8427.6|8428.5|8427|8429.2|8427.7|8428.1|8426.6|93
1644383100000|2022-02-09 05:05:00|8428.4|8426.9|8428.4|8426.9|8428.9|8427.4|8428.4|8426.9|108
1644383400000|2022-02-09 05:10:00|8428.3|8426.8|8428.2|8426.7|8428.7|8427.2|8428.2|8426.7|86
1644383700000|2022-02-09 05:15:00|8428.3|8426.8|8427.7|8426.2|8428.4|8427.1|8427.3|8426.1|95
1644384000000|2022-02-09 05:20:00|8427.5|8426|8427.6|8426.1|8427.7|8426.4|8427.2|8425.7|109
1644384300000|2022-02-09 05:25:00|8427.7|8426.2|8428|8426.5|8428.1|8426.9|8427.3|8425.9|188
1644384600000|2022-02-09 05:30:00|8427.9|8426.4|8428.4|8426.9|8428.5|8427.6|8427.8|8426.3|82
1644384900000|2022-02-09 05:35:00|8428.3|8426.8|8428.4|8426.9|8428.9|8427.7|8428.1|8426.7|107
1644385200000|2022-02-09 05:40:00|8428.5|8427|8428.8|8427.3|8429|8427.7|8428|8426.6|144
1644385500000|2022-02-09 05:45:00|8428.5|8427.6|8428.2|8426.7|8429|8427.7|8427.7|8426.5|146
1644385800000|2022-02-09 05:50:00|8428.1|8426.6|8428.2|8426.7|8428.4|8427|8427.5|8426.1|113
1644386100000|2022-02-09 05:55:00|8428.3|8426.8|8427.1|8425.6|8428.5|8427.2|8426.5|8425.3|185
1644386400000|2022-02-09 06:00:00|8427|8425.5|8427.2|8425.7|8428.3|8426.8|8426.7|8425.3|205
1644386700000|2022-02-09 06:05:00|8426.9|8425.4|8427.9|8426.4|8428|8426.7|8426.6|8425.4|161
1644387000000|2022-02-09 06:10:00|8427.8|8426.3|8428.2|8426.7|8428.5|8427.2|8427.1|8425.8|164
1644387300000|2022-02-09 06:15:00|8428.3|8426.8|8426.7|8425.2|8428.6|8427.1|8426.2|8425.2|161
1644387600000|2022-02-09 06:20:00|8426.8|8425.3|8426.1|8424.6|8427.6|8426.3|8425.9|8424.4|196
1644387900000|2022-02-09 06:25:00|8426|8424.5|8427.2|8425.7|8427.5|8426.3|8425.7|8424.2|139
1644388200000|2022-02-09 06:30:00|8427.3|8425.8|8426.5|8425|8427.5|8426.2|8426.2|8424.9|141
1644388500000|2022-02-09 06:35:00|8426.6|8425.1|8425.2|8423.7|8426.6|8425.4|8424.5|8423.2|157
1644388800000|2022-02-09 06:40:00|8425.3|8423.8|8425.4|8423.9|8425.8|8424.6|8424.9|8423.5|122
1644389100000|2022-02-09 06:45:00|8425.5|8424|8426.1|8424.6|8426.4|8425.2|8425.3|8423.9|174
1644389400000|2022-02-09 06:50:00|8426.2|8424.7|8424.9|8423.4|8426.4|8425.2|8424.9|8423.4|180
1644389700000|2022-02-09 06:55:00|8424.8|8423.3|8425.7|8424.2|8426|8424.5|8424.3|8422.8|218
1644390000000|2022-02-09 07:00:00|8425.6|8424.1|8425.1|8423.6|8426|8424.5|8424.3|8422.9|252
1644390300000|2022-02-09 07:05:00|8425.3|8423.8|8424.2|8422.7|8426|8424.8|8423.7|8422.4|271
1644390600000|2022-02-09 07:10:00|8424.1|8422.6|8425.2|8423.7|8425.3|8424|8423.9|8422.5|165
1644390900000|2022-02-09 07:15:00|8425.3|8423.8|8424.9|8424|8425.3|8424|8424|8422.6|205
1644391200000|2022-02-09 07:20:00|8424.8|8423.9|8423.2|8421.7|8424.9|8424|8423|8421.7|246
1644391500000|2022-02-09 07:25:00|8423.3|8421.8|8422.4|8420.9|8424|8422.8|8421.3|8419.8|355
1644391800000|2022-02-09 07:30:00|8422.5|8421|8423.9|8422.4|8424.5|8423.2|8422.2|8421|301
1644392100000|2022-02-09 07:35:00|8424|8422.5|8422.9|8422|8424|8422.8|8422.1|8421|379
1644392400000|2022-02-09 07:40:00|8423.2|8421.7|8427.1|8425.6|8427.2|8426|8422.9|8421.7|438
1644392700000|2022-02-09 07:45:00|8427.2|8425.7|8425.9|8424.4|8428.2|8426.9|8425.2|8423.8|358
1644393000000|2022-02-09 07:50:00|8425.8|8424.3|8421.5|8420|8426.4|8425.2|8421.4|8419.9|411
1644393300000|2022-02-09 07:55:00|8421.4|8419.9|8418.7|8417.8|8421.7|8420.5|8416.6|8415.4|572
1644393600000|2022-02-09 08:00:00|8418.6|8417.7|8422.3|8420.8|8422.3|8421.1|8416.2|8414.7|808
1644393900000|2022-02-09 08:05:00|8422.2|8420.7|8423.7|8422.2|8424.3|8423.3|8421.8|8420.6|513
1644394200000|2022-02-09 08:10:00|8423.3|8422.4|8425.1|8424.2|8427.4|8426.3|8422.9|8421.6|516
1644394500000|2022-02-09 08:15:00|8425.5|8424|8421.5|8420|8426.5|8425.3|8420.9|8419.4|580
1644394800000|2022-02-09 08:20:00|8421.2|8420.3|8424.6|8423.1|8424.9|8423.6|8419.3|8417.8|528
1644395100000|2022-02-09 08:25:00|8424.4|8422.9|8423.1|8421.6|8425.3|8424.1|8422|8420.8|553
1644395400000|2022-02-09 08:30:00|8423|8421.5|8423.7|8422.2|8425.6|8424.5|8422.8|8421.5|520
1644395700000|2022-02-09 08:35:00|8423.8|8422.3|8419.6|8418.1|8423.8|8422.6|8418.3|8417.1|492
1644396000000|2022-02-09 08:40:00|8419.4|8418.5|8421|8420.1|8421.1|8420.1|8418.4|8417.1|514
1644396300000|2022-02-09 08:45:00|8420.9|8420|8418.2|8417.3|8421.5|8420.5|8418.2|8417|566
1644396600000|2022-02-09 08:50:00|8418.5|8417|8417.1|8416.2|8420.3|8419.1|8416.7|8415.4|457
1644396900000|2022-02-09 08:55:00|8417|8416.1|8419.2|8417.7|8420.3|8419.1|8416.4|8415.1|407
1644397200000|2022-02-09 09:00:00|8419|8418.1|8419.6|8418.1|8420.9|8419.8|8416.7|8415.4|543
1644397500000|2022-02-09 09:05:00|8419.8|8418.3|8420.4|8419.5|8421.9|8420.8|8418.9|8417.4|439
1644397800000|2022-02-09 09:10:00|8420.6|8419.1|8420.7|8419.8|8421.1|8420|8418.7|8417.6|420
1644398100000|2022-02-09 09:15:00|8420.8|8419.9|8421.1|8420.2|8422.9|8421.9|8420.7|8419.8|397
1644398400000|2022-02-09 09:20:00|8421.3|8419.8|8421|8420.1|8422.2|8421.3|8419.8|8418.5|363
1644398700000|2022-02-09 09:25:00|8421.1|8420.2|8423.5|8422|8425.6|8424.5|8421|8419.9|360
1644399000000|2022-02-09 09:30:00|8423.4|8421.9|8424|8422.5|8425.3|8424.1|8422.3|8421.2|350
1644399300000|2022-02-09 09:35:00|8423.9|8422.4|8422.9|8422|8425|8423.9|8422.3|8421.1|400
1644399600000|2022-02-09 09:40:00|8423|8421.4|8422.9|8421.4|8423.6|8422.6|8420.3|8419.2|548
1644399900000|2022-02-09 09:45:00|8423|8421.5|8423.5|8422.6|8425|8424|8422.7|8421.5|355
1644400200000|2022-02-09 09:50:00|8423.6|8422.7|8422.8|8421.9|8424.3|8423.1|8422.1|8421.2|293
1644400500000|2022-02-09 09:55:00|8422.9|8422|8421.8|8420.9|8424.3|8423|8420.8|8419.6|371
1644400800000|2022-02-09 10:00:00|8421.9|8421|8418.2|8417.3|8422.1|8421.1|8417.1|8415.9|400
1644401100000|2022-02-09 10:05:00|8418.3|8417.4|8416.9|8415.4|8420|8419|8415.9|8414.8|458
1644401400000|2022-02-09 10:10:00|8416.7|8415.8|8417.8|8416.3|8421.8|8420.4|8416.6|8415.3|611
1644401700000|2022-02-09 10:15:00|8417.7|8416.2|8416.4|8414.9|8418.9|8417.7|8415.5|8414.3|405
1644402000000|2022-02-09 10:20:00|8416.5|8415|8419.6|8418.1|8419.9|8418.6|8413.6|8412.5|509
1644402300000|2022-02-09 10:25:00|8419.7|8418.2|8419.1|8417.6|8419.9|8418.6|8417.7|8416.6|417
1644402600000|2022-02-09 10:30:00|8418.8|8417.9|8417.2|8416.3|8419.2|8418|8415.1|8413.9|419
1644402900000|2022-02-09 10:35:00|8417.3|8416.4|8421|8420.1|8421.9|8420.8|8416.9|8415.7|518
1644403200000|2022-02-09 10:40:00|8420.9|8420|8420.4|8418.9|8421.3|8420.2|8418.6|8417.4|374
1644403500000|2022-02-09 10:45:00|8420.5|8419|8423.9|8423|8425.2|8424|8420.4|8418.9|453
1644403800000|2022-02-09 10:50:00|8424|8423.1|8424.3|8422.8|8425.1|8423.8|8421.2|8420|472
1644404100000|2022-02-09 10:55:00|8424.2|8422.7|8423.4|8421.9|8425.5|8424.1|8422.2|8421|360
1644404400000|2022-02-09 11:00:00|8423.3|8421.8|8424.3|8422.8|8424.6|8423.5|8422|8420.8|477
1644404700000|2022-02-09 11:05:00|8424.6|8423.1|8427.9|8426.4|8428|8426.8|8424.2|8422.8|642
1644405000000|2022-02-09 11:10:00|8427.6|8426.7|8426.4|8424.9|8428.8|8427.8|8424.8|8423.6|499
1644405300000|2022-02-09 11:15:00|8426.5|8425|8426.9|8426|8428.6|8427.6|8425.7|8424.4|432
1644405600000|2022-02-09 11:20:00|8426.7|8425.8|8424|8422.5|8427.3|8426.1|8423.7|8422.2|310
1644405900000|2022-02-09 11:25:00|8423.9|8422.4|8425.3|8423.8|8425.5|8424.2|8422.6|8421.5|342
1644406200000|2022-02-09 11:30:00|8425.4|8423.9|8424.2|8422.7|8425.4|8424.1|8423.2|8421.9|237
1644406500000|2022-02-09 11:35:00|8423.9|8423|8423.1|8421.6|8425.5|8424|8423|8421.6|249
1644406800000|2022-02-09 11:40:00|8423|8421.5|8422.8|8421.3|8424.2|8422.7|8422.7|8421.2|237
1644407100000|2022-02-09 11:45:00|8422.9|8421.4|8421.6|8420.1|8423|8421.5|8419.4|8417.9|289
1644407400000|2022-02-09 11:50:00|8421.5|8420|8420.2|8418.7|8421.7|8420.2|8419.9|8418.4|266
1644407700000|2022-02-09 11:55:00|8420.1|8418.6|8419.4|8417.9|8420.3|8419.1|8418.7|8417.4|369
1644408000000|2022-02-09 12:00:00|8419.5|8418|8418.2|8417.3|8420.4|8419.1|8417.3|8416.1|434
1644408300000|2022-02-09 12:05:00|8418.3|8417.4|8420.4|8419.5|8421.5|8420.2|8418.1|8416.8|409
1644408600000|2022-02-09 12:10:00|8420.5|8419.6|8421.3|8420.4|8422.3|8420.9|8420.2|8419|340
1644408900000|2022-02-09 12:15:00|8421.2|8420.3|8421.9|8420.4|8423.6|8422.4|8421.1|8419.8|369
1644409200000|2022-02-09 12:20:00|8421.8|8420.3|8422.3|8421.4|8423.4|8422.2|8421.1|8419.8|343
1644409500000|2022-02-09 12:25:00|8422.4|8421.5|8422.2|8421.3|8423.1|8421.9|8421.6|8420.5|223
1644409800000|2022-02-09 12:30:00|8422.3|8421.4|8425.7|8424.2|8425.7|8424.5|8422.3|8421.1|277
1644410100000|2022-02-09 12:35:00|8425.3|8424.4|8424.1|8423.2|8426.4|8425.1|8423.8|8422.6|374
1644410400000|2022-02-09 12:40:00|8424|8423.1|8422.8|8421.9|8424.8|8423.5|8422.7|8421.5|342
1644410700000|2022-02-09 12:45:00|8422.7|8421.8|8423.8|8422.3|8423.9|8423|8422.6|8421.4|303
1644411000000|2022-02-09 12:50:00|8423.9|8422.4|8423.7|8422.2|8424.4|8423.2|8422.1|8421|330
1644411300000|2022-02-09 12:55:00|8423.6|8422.1|8425|8423.5|8425|8423.6|8421.4|8420.1|508
1644411600000|2022-02-09 13:00:00|8425.1|8423.6|8425.6|8424.7|8425.6|8424.7|8421.8|8420.5|380
1644411900000|2022-02-09 13:05:00|8425.7|8424.8|8424.4|8423.5|8426|8424.8|8424|8423.1|299
1644412200000|2022-02-09 13:10:00|8424.5|8423.6|8426.3|8425.4|8431.1|8429.8|8423.6|8422.4|671
1644412500000|2022-02-09 13:15:00|8426.2|8425.3|8427.6|8426.1|8430.1|8428.9|8426.2|8425|577
1644412800000|2022-02-09 13:20:00|8428|8426.7|8425.1|8424.2|8428.8|8427.9|8423.7|8422.8|530
1644413100000|2022-02-09 13:25:00|8425.2|8424.3|8426.7|8425.2|8427.6|8426.5|8424.2|8422.9|447
1644413400000|2022-02-09 13:30:00|8426.8|8425.3|8425.2|8424.3|8428.3|8427.2|8425|8423.9|386
1644413700000|2022-02-09 13:35:00|8425.5|8424|8428.2|8426.7|8428.9|8427.7|8424.7|8423.5|526
1644414000000|2022-02-09 13:40:00|8427.9|8427|8427.7|8426.8|8428.3|8427.3|8426.2|8425|533
1644414300000|2022-02-09 13:45:00|8428.1|8426.6|8424.7|8423.8|8428.3|8427.1|8424.2|8423.1|468
1644414600000|2022-02-09 13:50:00|8424.8|8423.9|8421.9|8421|8425.7|8424.4|8421.7|8420.6|434
1644414900000|2022-02-09 13:55:00|8422|8421.1|8422.2|8420.7|8424.8|8423.8|8421.8|8420.5|505
1644415200000|2022-02-09 14:00:00|8422.1|8420.6|8422.6|8421.7|8424.2|8423.1|8421.7|8420.5|436
1644415500000|2022-02-09 14:05:00|8422.7|8421.8|8423.4|8422.5|8425.5|8424.5|8422.7|8421.8|395
1644415800000|2022-02-09 14:10:00|8423.5|8422.6|8423.7|8422.8|8424.3|8423.1|8423.1|8422|312
1644416100000|2022-02-09 14:15:00|8423.9|8423|8424.3|8422.8|8424.9|8423.7|8422.5|8421.4|460
1644416400000|2022-02-09 14:20:00|8424.4|8422.9|8423.5|8422.6|8427.7|8426.3|8423.5|8422.4|512
1644416700000|2022-02-09 14:25:00|8423.2|8422.3|8425.9|8425|8426.2|8425.2|8421.9|8420.7|492
1644417000000|2022-02-09 14:30:00|8426.2|8425.3|8429.4|8427.9|8429.7|8428.5|8425|8423.8|644
1644417300000|2022-02-09 14:35:00|8429.1|8428.2|8428.7|8427.8|8430.4|8429.2|8426.9|8426|550
1644417600000|2022-02-09 14:40:00|8428.6|8427.7|8430.3|8428.8|8430.7|8429.5|8427.5|8426.5|447
1644417900000|2022-02-09 14:45:00|8429.9|8429|8429.4|8428.5|8429.9|8429|8427.1|8425.8|601
1644418200000|2022-02-09 14:50:00|8429.7|8428.2|8432.3|8430.8|8433.6|8432.4|8429.1|8427.9|540
1644418500000|2022-02-09 14:55:00|8432.4|8430.9|8432.4|8430.9|8433.3|8432|8431|8429.8|507
1644418800000|2022-02-09 15:00:00|8432.3|8430.8|8433.1|8431.6|8435.7|8434.6|8432|8430.6|585
1644419100000|2022-02-09 15:05:00|8432.7|8431.8|8435.5|8434.6|8435.6|8434.7|8432.4|8431.5|469
1644419400000|2022-02-09 15:10:00|8435.4|8434.5|8437.3|8435.8|8437.7|8436.5|8434.6|8433.4|524
1644419700000|2022-02-09 15:15:00|8437|8436.1|8438.1|8436.6|8439.3|8438.3|8436.3|8435.1|490
1644420000000|2022-02-09 15:20:00|8438.2|8436.7|8439.7|8438.2|8440.4|8439.1|8437.5|8436.6|568
1644420300000|2022-02-09 15:25:00|8439.6|8438.1|8437.7|8436.8|8439.6|8438.1|8435.7|8434.6|522
1644420600000|2022-02-09 15:30:00|8438|8436.5|8440.1|8438.6|8440.1|8438.9|8435.7|8434.8|496
1644420900000|2022-02-09 15:35:00|8439.5|8438.3|8440.3|8439.4|8440.6|8439.5|8437.3|8436.1|480
1644421200000|2022-02-09 15:40:00|8440.4|8439.5|8441|8440.1|8442.2|8440.9|8439.8|8438.6|412
1644421500000|2022-02-09 15:45:00|8441.3|8439.8|8440.1|8438.6|8442.2|8441.2|8439.7|8438.5|464
1644421800000|2022-02-09 15:50:00|8440|8438.5|8439.3|8438.4|8442.2|8440.9|8438.7|8437.8|524
1644422100000|2022-02-09 15:55:00|8439.2|8438.3|8436.9|8436|8439.2|8438.3|8435.3|8434.2|823
1644422400000|2022-02-09 16:00:00|8436.8|8435.9|8436.7|8435.2|8437.9|8437|8434.8|8433.9|665
1644422700000|2022-02-09 16:05:00|8436.6|8435.1|8435.6|8434.7|8437.6|8436.6|8435.1|8434|375
1644423000000|2022-02-09 16:10:00|8435.7|8434.8|8437.7|8436.8|8439.3|8438|8434.7|8433.6|332
1644423300000|2022-02-09 16:15:00|8437.6|8436.7|8439.1|8437.6|8439.4|8438.2|8437.5|8436.5|364
1644423600000|2022-02-09 16:20:00|8438.8|8437.9|8439.7|8438.8|8440.1|8438.9|8438.4|8437.2|216
1644423900000|2022-02-09 16:25:00|8439.6|8438.7|8439.1|8437.6|8440.8|8439.6|8438.9|8437.6|259
1644424200000|2022-02-09 16:30:00|8438.8|8437.9|8441.1|8440.2|8443.4|8442.3|8437.9|8436.7|347
1644424500000|2022-02-09 16:35:00|8441.2|8440.3|8442.5|8441|8443.7|8442.5|8439.5|8438.3|286
1644424800000|2022-02-09 16:40:00|8442.4|8440.9|8441.3|8440.4|8443.2|8442|8441|8440|289
1644425100000|2022-02-09 16:45:00|8441.6|8440.7|8440.3|8438.8|8442.1|8440.8|8439.5|8438.2|287
1644425400000|2022-02-09 16:50:00|8440.4|8438.9|8438.3|8437.4|8440.4|8439.2|8437.3|8436.1|274
1644425700000|2022-02-09 16:55:00|8438.6|8437.1|8446|8444.5|8446.1|8445|8438.5|8437|460
1644426000000|2022-02-09 17:00:00|8445.8|8444.9|8445.3|8444.4|8446.4|8445.2|8444.2|8443.1|325
1644426300000|2022-02-09 17:05:00|8445.4|8444.5|8447.6|8446.7|8449.4|8448.2|8445.3|8444.4|360
1644426600000|2022-02-09 17:10:00|8447.9|8446.4|8441.4|8440.5|8448.3|8447|8441.1|8439.9|380
1644426900000|2022-02-09 17:15:00|8441.5|8440.6|8440.5|8439.6|8441.9|8441|8440.1|8439|265
1644427200000|2022-02-09 17:20:00|8440.6|8439.7|8441.7|8440.8|8441.8|8440.9|8440.5|8439.4|199
1644427500000|2022-02-09 17:25:00|8441.4|8440.5|8440.4|8439.5|8441.6|8440.6|8439.7|8438.6|244
1644427800000|2022-02-09 17:30:00|8440.5|8439.6|8441.7|8440.2|8446.5|8445|8437.5|8436|815
1644428100000|2022-02-09 17:35:00|8441.3|8440.4|8443.2|8441.7|8445.3|8444.1|8440.5|8439.2|632
1644428400000|2022-02-09 17:40:00|8443.3|8441.8|8445.8|8444.3|8446.3|8445|8442.5|8441.4|453
1644428700000|2022-02-09 17:45:00|8445.7|8444.2|8445.1|8443.6|8446.5|8445.3|8444.3|8443.1|335
1644429000000|2022-02-09 17:50:00|8444.6|8443.7|8447.6|8446.1|8448.7|8447.4|8444.5|8443.3|434
1644429300000|2022-02-09 17:55:00|8447.4|8445.9|8448.4|8446.9|8451.5|8450.2|8447.1|8445.8|365
1644429600000|2022-02-09 18:00:00|8448.5|8447|8450|8448.5|8450.6|8449.3|8447.8|8446.6|478
1644429900000|2022-02-09 18:05:00|8450.1|8448.6|8448.5|8447|8450.3|8449.1|8446.4|8445.3|427
1644430200000|2022-02-09 18:10:00|8448.4|8446.9|8447.7|8446.8|8448.7|8447.3|8446.9|8445.7|354
1644430500000|2022-02-09 18:15:00|8447.6|8446.7|8447|8445.5|8448.1|8446.8|8445.8|8444.6|267
1644430800000|2022-02-09 18:20:00|8446.9|8445.4|8446.8|8445.3|8447.7|8446.4|8445.8|8444.5|179
1644431100000|2022-02-09 18:25:00|8446.7|8445.2|8446.7|8445.2|8448.4|8447.2|8446.3|8445|239
1644431400000|2022-02-09 18:30:00|8446.8|8445.3|8445.8|8444.3|8446.8|8445.3|8445.4|8444|223
1644431700000|2022-02-09 18:35:00|8445.9|8444.4|8446|8444.5|8446.3|8444.9|8445.2|8444|231
1644432000000|2022-02-09 18:40:00|8445.9|8444.4|8444.8|8443.9|8446.4|8445.1|8444.8|8443.3|192
1644432300000|2022-02-09 18:45:00|8445.1|8443.6|8445.4|8443.9|8445.4|8444.1|8444|8442.8|141
1644432600000|2022-02-09 18:50:00|8445.3|8443.8|8445.3|8443.8|8445.9|8444.7|8445|8443.8|140
1644432900000|2022-02-09 18:55:00|8445.4|8443.9|8444.2|8442.7|8445.5|8444.2|8443.6|8442.3|170
1644433200000|2022-02-09 19:00:00|8444.3|8442.8|8443.8|8442.3|8445.4|8443.9|8442.9|8441.4|238
1644433500000|2022-02-09 19:05:00|8444|8442.5|8444.3|8443.4|8445|8443.9|8443.9|8442.5|176
1644433800000|2022-02-09 19:10:00|8444.4|8443.5|8442.5|8441.6|8444.8|8443.6|8442.4|8441.1|128
1644434100000|2022-02-09 19:15:00|8442.8|8441.3|8442.6|8441.1|8443.3|8442.1|8442.1|8440.9|138
1644434400000|2022-02-09 19:20:00|8442.5|8441|8442.7|8441.8|8443|8442|8442.2|8441|133
1644434700000|2022-02-09 19:25:00|8442.8|8441.9|8444.3|8442.8|8444.4|8443|8442.6|8441.4|156
1644435000000|2022-02-09 19:30:00|8444.4|8442.9|8445.1|8443.6|8445.4|8444.4|8444|8442.8|146
1644435300000|2022-02-09 19:35:00|8445|8443.5|8445.8|8444.3|8446.1|8444.8|8445|8443.5|136
1644435600000|2022-02-09 19:40:00|8445.9|8444.4|8445.8|8444.3|8445.9|8444.8|8444.7|8443.6|115
1644435900000|2022-02-09 19:45:00|8445.9|8444.4|8445.8|8444.3|8446|8444.9|8445.3|8443.9|131
1644436200000|2022-02-09 19:50:00|8445.9|8444.4|8446.2|8444.7|8446.5|8445.4|8445.1|8443.9|159
1644436500000|2022-02-09 19:55:00|8446.1|8444.6|8447|8445.5|8447.5|8446.3|8446|8444.6|183
1644436800000|2022-02-09 20:00:00|8446.6|8445.7|8446.6|8445.1|8447.5|8446.2|8446.2|8445|217
1644437100000|2022-02-09 20:05:00|8446.7|8445.2|8445.2|8444.3|8447.3|8445.8|8444.9|8443.6|164
1644437400000|2022-02-09 20:10:00|8445.1|8444.2|8444.4|8443.5|8445.3|8444.2|8444.2|8443.1|220
1644437700000|2022-02-09 20:15:00|8444.3|8443.4|8442.9|8441.4|8444.6|8443.6|8442.5|8441.3|329
1644438000000|2022-02-09 20:20:00|8442.7|8441.8|8441.6|8440.1|8443.5|8442.3|8441.5|8440.1|232
1644438300000|2022-02-09 20:25:00|8441.7|8440.2|8440.3|8438.8|8442.1|8441|8440|8438.8|293
1644438600000|2022-02-09 20:30:00|8440.1|8439.2|8441.1|8439.6|8441.6|8440.3|8439.9|8438.7|297
1644438900000|2022-02-09 20:35:00|8441.2|8439.7|8440.8|8439.3|8441.2|8439.9|8440.3|8439|230
1644439200000|2022-02-09 20:40:00|8440.7|8439.2|8441.4|8440.5|8442.1|8441|8440.7|8439.2|179
1644439500000|2022-02-09 20:45:00|8441.5|8440.6|8440.4|8439.5|8442.2|8441|8439.9|8438.6|155
1644439800000|2022-02-09 20:50:00|8440.5|8439.6|8439.5|8438.6|8441.1|8439.9|8439|8437.7|309
1644440100000|2022-02-09 20:55:00|8439.6|8438.7|8440.8|8439.3|8441|8439.5|8439.6|8438.5|226
1644440400000|2022-02-09 21:00:00|8440.7|8439.2|8440.4|8438.9|8440.7|8439.5|8439.2|8437.9|216
1644440700000|2022-02-09 21:05:00|8440.3|8438.8|8441.4|8439.9|8441.8|8440.3|8440.3|8438.8|120
1644441000000|2022-02-09 21:10:00|8441.5|8440|8440.7|8439.2|8442|8440.6|8440.5|8439.2|87
1644441300000|2022-02-09 21:15:00|8440.3|8439.4|8440.6|8439.1|8441.2|8440|8440.1|8438.9|105
1644441600000|2022-02-09 21:20:00|8440.7|8439.2|8442|8440.5|8442.3|8440.8|8440.7|8439.2|97
1644441900000|2022-02-09 21:25:00|8441.9|8440.4|8441.5|8440|8442.3|8440.8|8441.3|8439.8|131
1644442200000|2022-02-09 21:30:00|8441.6|8440.1|8441.2|8439.7|8442.3|8441.1|8440.9|8439.6|141
1644442500000|2022-02-09 21:35:00|8441.1|8439.6|8441|8439.5|8441.3|8439.8|8440.6|8439.1|109
1644442800000|2022-02-09 21:40:00|8440.9|8439.4|8440.8|8439.3|8441.1|8439.6|8440|8438.5|157
1644443100000|2022-02-09 21:45:00|8440.7|8439.2|8440.7|8439.2|8441.2|8439.7|8439.7|8438.4|280
1644443400000|2022-02-09 21:50:00|8440.6|8439.1|8440.7|8439.2|8443.2|8439.8|8440.2|8436.8|320
1644443700000|2022-02-09 21:55:00|8440.6|8439.1|8444|8437.7|8444.8|8439.8|8440.1|8437|633
1644444000000|2022-02-09 22:00:00|8443.7|8438.1|8444.9|8433.9|8447.7|8438.1|8443.7|8433.9|41
1644444300000|2022-02-09 22:05:00|8444.8|8433.8|8442.5|8432.1|8445.6|8435.5|8442|8431.7|88
1644444600000|2022-02-09 22:10:00|8442.6|8431.6|8444.1|8433.2|8445.8|8434.8|8442.5|8431.6|173
1644444900000|2022-02-09 22:15:00|8444.2|8433.1|8444.9|8433.9|8447.1|8436.3|8442.8|8432.8|245
1644445200000|2022-02-09 22:20:00|8444.8|8433.8|8444.2|8435.2|8446.1|8435.7|8443.9|8433.5|232
1644445500000|2022-02-09 22:25:00|8444.3|8435.1|8443.8|8434.8|8445.7|8435.6|8443.7|8433.8|283
1644445800000|2022-02-09 22:30:00|8444.5|8434.9|8445.2|8434.3|8445.7|8436.8|8443.5|8433.4|351
1644446100000|2022-02-09 22:35:00|8445.3|8434.4|8445.5|8436.4|8446.6|8437.7|8442.5|8433.1|392
1644446400000|2022-02-09 22:40:00|8444.9|8436.9|8445.1|8434.1|8446.5|8437.6|8441.7|8432.2|410
1644446700000|2022-02-09 22:45:00|8444.9|8433.9|8444.7|8433.7|8446.1|8436.2|8441.8|8432.7|709
1644447000000|2022-02-09 22:50:00|8444.4|8433.4|8442|8433.5|8445|8434.8|8440.5|8431.5|466
1644447300000|2022-02-09 22:55:00|8441.8|8433.6|8443.7|8432.7|8444.5|8435.4|8440|8431.5|428
1644447600000|2022-02-09 23:00:00|8442.6|8433.6|8439.9|8438.4|8445.4|8438.6|8439.4|8430.4|681
1644447900000|2022-02-09 23:05:00|8440.3|8438|8440.2|8438|8440.9|8438.9|8439.3|8437.4|221
1644448200000|2022-02-09 23:10:00|8439.7|8437.9|8440|8438.5|8440.7|8438.8|8439.7|8437.7|119
1644448500000|2022-02-09 23:15:00|8440.1|8438.6|8439.8|8438.3|8440.2|8438.7|8439.5|8438|198
1644448800000|2022-02-09 23:20:00|8439.7|8438.2|8440.3|8438.8|8440.7|8439.2|8439.5|8438|159
1644449100000|2022-02-09 23:25:00|8440.2|8438.7|8440.3|8438.8|8440.8|8439.3|8440|8438.5|138
1644449400000|2022-02-09 23:30:00|8440.2|8438.7|8441|8439.5|8441.2|8439.7|8439.9|8438.4|149
1644449700000|2022-02-09 23:35:00|8441.1|8439.6|8441.2|8439.7|8441.3|8439.8|8440.8|8439.3|107
1644450000000|2022-02-09 23:40:00|8440.8|8439.3|8440.3|8438.8|8441.3|8439.8|8440.1|8438.6|131
1644450300000|2022-02-09 23:45:00|8440.4|8438.9|8440.5|8439|8440.7|8439.2|8440|8438.5|96
1644450600000|2022-02-09 23:50:00|8440.4|8438.9|8440.4|8438.9|8440.9|8439.4|8440.2|8438.7|104
1644450900000|2022-02-09 23:55:00|8440.3|8438.8|8440.3|8438.8|8440.6|8439.3|8440.1|8438.6|88
1644451200000|2022-02-10 00:00:00|8440.4|8438.9|8438.9|8437.4|8440.4|8438.9|8438.1|8436.6|184
1644451500000|2022-02-10 00:05:00|8439|8437.5|8438|8436.5|8439|8437.5|8437.8|8436.3|128
1644451800000|2022-02-10 00:10:00|8438.1|8436.6|8439.1|8437.6|8439.7|8438.4|8437.8|8436.3|141
1644452100000|2022-02-10 00:15:00|8439.2|8437.7|8438.8|8437.3|8439.5|8438|8438.8|8437.3|129
1644452400000|2022-02-10 00:20:00|8438.9|8437.4|8438.2|8436.7|8439|8437.6|8437.9|8436.4|171
1644452700000|2022-02-10 00:25:00|8438.3|8436.8|8438.7|8437.2|8438.8|8437.3|8437.5|8436.3|128
1644453000000|2022-02-10 00:30:00|8438.8|8437.3|8437.9|8436.4|8439|8437.5|8437.6|8436.1|132
1644453300000|2022-02-10 00:35:00|8438|8436.5|8438|8436.5|8438.5|8437|8437.1|8435.6|222
1644453600000|2022-02-10 00:40:00|8438.1|8436.6|8438|8436.5|8438.4|8436.9|8437.2|8435.7|213
1644453900000|2022-02-10 00:45:00|8437.8|8436.3|8438.9|8437.4|8438.9|8437.4|8437.1|8435.6|171
1644454200000|2022-02-10 00:50:00|8438.8|8437.3|8440.4|8438.9|8440.4|8438.9|8438.6|8437.1|287
1644454500000|2022-02-10 00:55:00|8440.7|8439.2|8437|8435.5|8440.9|8439.4|8436.7|8435.5|218
1644454800000|2022-02-10 01:00:00|8437.1|8435.6|8437.7|8436.2|8438.7|8437.2|8437|8435.6|286
1644455100000|2022-02-10 01:05:00|8437.8|8436.3|8438.1|8436.6|8438.1|8436.6|8436.8|8435.3|230
1644455400000|2022-02-10 01:10:00|8438|8436.5|8438.1|8436.6|8438.7|8437.3|8436.8|8435.4|260
1644455700000|2022-02-10 01:15:00|8438.2|8436.7|8437.6|8436.1|8438.2|8436.9|8437.3|8436.1|234
1644456000000|2022-02-10 01:20:00|8437.7|8436.2|8437.4|8435.9|8438|8436.6|8437.2|8435.7|122
1644456300000|2022-02-10 01:25:00|8437.3|8435.8|8437.9|8436.4|8438.1|8436.9|8436.8|8435.7|129
1644456600000|2022-02-10 01:30:00|8437.8|8436.3|8439.3|8438.4|8439.8|8438.5|8437.5|8436.2|134
1644456900000|2022-02-10 01:35:00|8439.2|8438.3|8439.8|8438.3|8440.1|8438.9|8439|8437.6|195
1644457200000|2022-02-10 01:40:00|8439.9|8438.4|8440.1|8438.6|8440.8|8439.3|8439.7|8438.2|150
1644457500000|2022-02-10 01:45:00|8440|8438.5|8440.6|8439.1|8441.3|8440|8439.6|8438.3|162
1644457800000|2022-02-10 01:50:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.5|8439.7|8438.2|143
1644458100000|2022-02-10 01:55:00|8439.8|8438.3|8440|8438.5|8440.2|8439|8439.4|8437.9|145
1644458400000|2022-02-10 02:00:00|8439.9|8438.4|8441.2|8439.7|8441.6|8440.1|8439.9|8438.4|179
1644458700000|2022-02-10 02:05:00|8441.1|8439.6|8441|8439.5|8441.9|8440.5|8440.4|8438.9|203
1644459000000|2022-02-10 02:10:00|8440.9|8439.4|8441.6|8440.1|8442|8440.5|8440.2|8438.7|181
1644459300000|2022-02-10 02:15:00|8441.7|8440.2|8441.8|8440.3|8442.2|8440.7|8441.1|8439.7|137
1644459600000|2022-02-10 02:20:00|8441.7|8440.2|8441.3|8439.8|8441.9|8440.4|8441|8439.7|125
1644459900000|2022-02-10 02:25:00|8441.2|8439.7|8441.6|8440.1|8442.2|8440.7|8440.9|8439.6|152
1644460200000|2022-02-10 02:30:00|8441.7|8440.2|8443|8441.5|8443.4|8442|8441.5|8440.1|158
1644460500000|2022-02-10 02:35:00|8443.1|8441.6|8442.7|8441.2|8443.4|8442|8442.3|8441.1|154
1644460800000|2022-02-10 02:40:00|8442.6|8441.1|8441.5|8440|8442.8|8441.3|8441|8439.8|136
1644461100000|2022-02-10 02:45:00|8441.4|8439.9|8442.1|8440.6|8442.2|8440.9|8440.9|8439.5|146
1644461400000|2022-02-10 02:50:00|8442.2|8440.7|8444.1|8442.6|8444.2|8442.7|8442.2|8440.7|214
1644461700000|2022-02-10 02:55:00|8443.9|8442.4|8444.4|8442.9|8444.9|8443.9|8443.4|8442.1|280
1644462000000|2022-02-10 03:00:00|8444.5|8443|8442.9|8441.4|8444.8|8443.7|8442.4|8441.2|281
1644462300000|2022-02-10 03:05:00|8442.8|8441.3|8443.9|8442.4|8443.9|8442.4|8442.6|8441.1|161
1644462600000|2022-02-10 03:10:00|8443.8|8442.3|8444.4|8442.9|8444.6|8443.1|8443.2|8442|150
1644462900000|2022-02-10 03:15:00|8444.5|8443|8444.4|8442.9|8445.1|8443.6|8444|8442.5|118
1644463200000|2022-02-10 03:20:00|8444.3|8442.8|8445|8443.5|8445.1|8443.6|8444.3|8442.8|113
1644463500000|2022-02-10 03:25:00|8445.2|8443.7|8444.9|8443.4|8446|8444.5|8444.7|8443.3|181
1644463800000|2022-02-10 03:30:00|8445|8443.5|8444.9|8443.4|8445.2|8443.8|8444.1|8442.8|151
1644464100000|2022-02-10 03:35:00|8444.8|8443.3|8444.8|8443.3|8445|8443.8|8443.8|8442.6|122
1644464400000|2022-02-10 03:40:00|8444.7|8443.2|8445.5|8444|8445.7|8444.3|8444.7|8443.2|133
1644464700000|2022-02-10 03:45:00|8445.6|8444.1|8445.9|8444.4|8446.2|8444.9|8444.9|8443.7|136
1644465000000|2022-02-10 03:50:00|8446|8444.5|8445.7|8444.8|8446.3|8444.9|8445.5|8444.1|126
1644465300000|2022-02-10 03:55:00|8445.6|8444.7|8446.3|8444.8|8446.9|8445.7|8445.5|8444.4|165
1644465600000|2022-02-10 04:00:00|8446.2|8444.7|8446.4|8445.5|8447|8445.8|8446.2|8444.7|171
1644465900000|2022-02-10 04:05:00|8446.3|8445.4|8445.9|8444.4|8446.7|8445.4|8445.2|8443.7|213
1644466200000|2022-02-10 04:10:00|8446|8444.5|8445.4|8443.9|8446.2|8444.9|8445|8443.8|207
1644466500000|2022-02-10 04:15:00|8445.5|8444|8445.3|8443.8|8445.6|8444.3|8444.7|8443.4|127
1644466800000|2022-02-10 04:20:00|8445.2|8443.7|8444.6|8443.1|8445.5|8444.2|8444.3|8442.9|163
1644467100000|2022-02-10 04:25:00|8444.7|8443.2|8444.5|8443|8445|8443.8|8444.2|8442.9|192
1644467400000|2022-02-10 04:30:00|8444.4|8442.9|8444.2|8442.7|8444.6|8443.3|8443.8|8442.5|215
1644467700000|2022-02-10 04:35:00|8444.3|8442.8|8444.4|8442.9|8445|8443.8|8444|8442.6|105
1644468000000|2022-02-10 04:40:00|8444.3|8442.8|8444.6|8443.1|8445.4|8444.1|8444.3|8442.8|127
1644468300000|2022-02-10 04:45:00|8444.8|8443.3|8444.2|8442.7|8445.6|8444.2|8443.8|8442.4|181
1644468600000|2022-02-10 04:50:00|8444.1|8442.6|8444.3|8442.8|8444.7|8443.2|8443.9|8442.5|133
1644468900000|2022-02-10 04:55:00|8444.2|8442.7|8445.1|8443.6|8445.1|8443.8|8444.2|8442.7|134
1644469200000|2022-02-10 05:00:00|8445.2|8443.7|8445.6|8444.1|8445.6|8444.5|8444.8|8443.3|161
1644469500000|2022-02-10 05:05:00|8445.5|8444|8445.9|8444.4|8446.4|8444.9|8445.3|8444|119
1644469800000|2022-02-10 05:10:00|8446|8444.5|8445.4|8443.9|8446|8444.5|8445.3|8443.8|101
1644470100000|2022-02-10 05:15:00|8445.5|8444|8444.7|8443.2|8445.5|8444.2|8444.2|8443|190
1644470400000|2022-02-10 05:20:00|8444.8|8443.3|8444.8|8443.3|8445.1|8443.7|8443.9|8442.6|114
1644470700000|2022-02-10 05:25:00|8444.7|8443.2|8444.8|8443.3|8445|8443.7|8444.2|8442.9|143
1644471000000|2022-02-10 05:30:00|8444.7|8443.2|8445.3|8443.8|8445.6|8444.1|8444.4|8443.2|133
1644471300000|2022-02-10 05:35:00|8445.2|8443.7|8445.3|8443.8|8445.9|8444.6|8445.1|8443.7|110
1644471600000|2022-02-10 05:40:00|8445.4|8443.9|8444.2|8442.7|8445.5|8444.2|8443.9|8442.7|124
1644471900000|2022-02-10 05:45:00|8444|8443.1|8444.5|8443|8444.8|8443.6|8444|8442.7|136
1644472200000|2022-02-10 05:50:00|8444.6|8443.1|8444.5|8443|8444.8|8443.5|8443.8|8442.7|173
1644472500000|2022-02-10 05:55:00|8444.3|8442.8|8445.2|8443.7|8445.4|8443.9|8444|8442.8|237
1644472800000|2022-02-10 06:00:00|8445.1|8443.6|8443.7|8442.8|8445.2|8443.9|8443.5|8442.2|228
1644473100000|2022-02-10 06:05:00|8443.6|8442.7|8444.5|8443|8444.9|8443.5|8443.6|8442.3|183
1644473400000|2022-02-10 06:10:00|8444.4|8443.6|8443.3|8441.8|8444.9|8443.6|8442.5|8441.2|197
1644473700000|2022-02-10 06:15:00|8443.1|8442.2|8444.3|8442.8|8444.5|8443.2|8443.1|8441.8|148
1644474000000|2022-02-10 06:20:00|8444.2|8442.7|8442.6|8441.1|8444.3|8443|8442.4|8440.9|181
1644474300000|2022-02-10 06:25:00|8442.7|8441.2|8442.3|8440.8|8443|8441.5|8441.9|8440.6|172
1644474600000|2022-02-10 06:30:00|8442.2|8440.7|8440.7|8439.2|8442.3|8441.1|8440.6|8439.1|145
1644474900000|2022-02-10 06:35:00|8440.8|8439.3|8441|8439.5|8441.8|8440.3|8440.7|8439.2|167
1644475200000|2022-02-10 06:40:00|8440.9|8439.4|8440.8|8439.3|8441.2|8439.7|8440.6|8439.1|118
1644475500000|2022-02-10 06:45:00|8440.9|8439.4|8439.9|8438.4|8441.2|8439.7|8439.5|8438.2|119
1644475800000|2022-02-10 06:50:00|8439.8|8438.3|8440.5|8439|8440.6|8439.4|8439.1|8437.7|173
1644476100000|2022-02-10 06:55:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.5|8439.7|8438.3|152
1644476400000|2022-02-10 07:00:00|8439.8|8438.3|8439.4|8437.9|8440.2|8438.9|8438.9|8437.7|323
1644476700000|2022-02-10 07:05:00|8439.3|8437.8|8440.1|8438.6|8440.3|8439.2|8438.8|8437.5|290
1644477000000|2022-02-10 07:10:00|8440.2|8438.7|8440.3|8438.8|8440.9|8439.7|8438.9|8437.7|224
1644477300000|2022-02-10 07:15:00|8440.4|8438.9|8441.9|8440.4|8442.2|8440.7|8439.8|8438.4|247
1644477600000|2022-02-10 07:20:00|8442|8440.5|8438.4|8436.9|8442.8|8441.3|8437.9|8436.7|298
1644477900000|2022-02-10 07:25:00|8438.3|8436.8|8437.4|8435.9|8438.6|8437.5|8436.4|8435.2|317
1644478200000|2022-02-10 07:30:00|8437.5|8436|8437.7|8436.2|8438.7|8437.6|8436.6|8435.4|338
1644478500000|2022-02-10 07:35:00|8437.6|8436.1|8438.4|8437.5|8438.8|8437.6|8436.5|8435.4|303
1644478800000|2022-02-10 07:40:00|8438.7|8437.2|8438.5|8437.6|8441.4|8440.1|8438.4|8437.2|286
1644479100000|2022-02-10 07:45:00|8438.6|8437.7|8438.5|8437.6|8440.2|8439|8437.9|8436.8|235
1644479400000|2022-02-10 07:50:00|8438.8|8437.3|8438.3|8437.4|8439.3|8438|8437.7|8436.4|336
1644479700000|2022-02-10 07:55:00|8438.4|8437.5|8437|8435.5|8438.7|8437.5|8436|8434.9|474
1644480000000|2022-02-10 08:00:00|8436.9|8435.4|8438.7|8437.2|8439.6|8438.4|8435.3|8434.3|681
1644480300000|2022-02-10 08:05:00|8438.8|8437.3|8438.4|8436.9|8439.8|8438.5|8436|8434.6|545
1644480600000|2022-02-10 08:10:00|8438.5|8437|8435.1|8434.2|8438.5|8437.4|8435.1|8434.1|384
1644480900000|2022-02-10 08:15:00|8435.4|8433.9|8436.8|8435.3|8437.1|8435.8|8434.1|8433.1|453
1644481200000|2022-02-10 08:20:00|8436.5|8435.6|8433.5|8432|8436.9|8435.8|8432.1|8431|371
1644481500000|2022-02-10 08:25:00|8433.4|8431.9|8434.4|8432.9|8434.7|8433.6|8432|8430.8|467
1644481800000|2022-02-10 08:30:00|8434.5|8433|8432.9|8431.4|8435|8433.9|8432.8|8431.4|472
1644482100000|2022-02-10 08:35:00|8432.7|8431.8|8431.1|8430.2|8433.2|8432.1|8431.1|8430.1|351
1644482400000|2022-02-10 08:40:00|8431.4|8429.9|8432.7|8431.2|8433.6|8432.4|8431.2|8429.9|387
1644482700000|2022-02-10 08:45:00|8432.8|8431.3|8434|8432.5|8434.3|8433|8430.3|8429|464
1644483000000|2022-02-10 08:50:00|8434.1|8432.6|8432.3|8430.8|8434.9|8433.8|8430.3|8429|367
1644483300000|2022-02-10 08:55:00|8431.9|8431|8437|8436.1|8437.3|8436.1|8431.8|8430.7|373
1644483600000|2022-02-10 09:00:00|8437.3|8435.8|8436|8434.5|8437.8|8436.5|8434.5|8433.3|499
1644483900000|2022-02-10 09:05:00|8436.1|8434.6|8438.4|8436.9|8440.2|8438.8|8435.8|8434.5|513
1644484200000|2022-02-10 09:10:00|8438.5|8437|8435.8|8434.9|8439|8437.5|8435.4|8433.9|520
1644484500000|2022-02-10 09:15:00|8436.1|8434.6|8437.9|8436.4|8439|8437.5|8435.2|8434|428
1644484800000|2022-02-10 09:20:00|8437.8|8436.3|8437.8|8436.3|8438.1|8436.9|8436.8|8435.5|389
1644485100000|2022-02-10 09:25:00|8437.4|8436.5|8439.3|8437.8|8439.5|8438.2|8436.7|8435.5|442
1644485400000|2022-02-10 09:30:00|8439.1|8437.6|8435.6|8434.1|8439.5|8438|8435.4|8434|493
1644485700000|2022-02-10 09:35:00|8435.5|8434|8433.8|8432.3|8436|8434.7|8433|8431.8|475
1644486000000|2022-02-10 09:40:00|8433.7|8432.2|8433.5|8432|8435|8433.8|8432.5|8431.4|428
1644486300000|2022-02-10 09:45:00|8433.4|8431.9|8434.7|8433.2|8434.8|8433.6|8432.3|8431.1|463
1644486600000|2022-02-10 09:50:00|8434.8|8433.3|8432.6|8431.7|8434.8|8433.4|8430.3|8429.2|413
1644486900000|2022-02-10 09:55:00|8432.5|8431.6|8432.5|8431.6|8434.4|8433.4|8430.5|8429.3|338
1644487200000|2022-02-10 10:00:00|8432.8|8431.3|8430.9|8429.4|8433.2|8432|8430.3|8429|406
1644487500000|2022-02-10 10:05:00|8431|8429.5|8430.3|8428.8|8431.7|8430.5|8429|8427.8|429
1644487800000|2022-02-10 10:10:00|8430.2|8429.3|8429.4|8427.9|8430.7|8429.8|8429|8427.8|388
1644488100000|2022-02-10 10:15:00|8429.3|8427.8|8426.9|8425.4|8429.5|8428.4|8426.6|8425.4|404
1644488400000|2022-02-10 10:20:00|8426.8|8425.9|8425.5|8424.6|8427.7|8426.4|8424.4|8423.2|326
1644488700000|2022-02-10 10:25:00|8425.9|8424.4|8427.1|8425.6|8428.4|8427.1|8425.3|8424.1|374
1644489000000|2022-02-10 10:30:00|8427|8425.5|8429|8428.1|8429.1|8428.2|8425.6|8424.5|363
1644489300000|2022-02-10 10:35:00|8429.2|8427.7|8432.5|8431.6|8433.8|8432.7|8428.7|8427.2|620
1644489600000|2022-02-10 10:40:00|8432.3|8431.4|8433.9|8432.4|8437.4|8436.2|8431.3|8430|660
1644489900000|2022-02-10 10:45:00|8434|8432.5|8432.6|8431.1|8436|8434.6|8432.6|8431.1|430
1644490200000|2022-02-10 10:50:00|8432.4|8430.9|8429.6|8428.1|8432.5|8431|8429.3|8428|288
1644490500000|2022-02-10 10:55:00|8429.5|8428|8428|8427.1|8430|8428.6|8427.6|8426.3|245
1644490800000|2022-02-10 11:00:00|8428.1|8427.2|8428.2|8426.7|8430.7|8429.7|8427.8|8426.5|445
1644491100000|2022-02-10 11:05:00|8428.1|8426.6|8428.9|8428|8429.8|8428.6|8426.3|8425.1|323
1644491400000|2022-02-10 11:10:00|8429.2|8427.7|8428.6|8427.1|8429.7|8428.3|8427.3|8426.1|308
1644491700000|2022-02-10 11:15:00|8428.5|8427|8430.5|8429|8430.7|8429.5|8427.5|8426.3|369
1644492000000|2022-02-10 11:20:00|8430.4|8428.9|8430.7|8429.2|8431.5|8430.2|8428.9|8427.8|307
1644492300000|2022-02-10 11:25:00|8430.8|8429.3|8429.9|8428.4|8431.1|8430|8428|8426.9|369
1644492600000|2022-02-10 11:30:00|8429.7|8428.8|8431.1|8429.6|8431.3|8430|8428.7|8427.6|376
1644492900000|2022-02-10 11:35:00|8431|8429.5|8432.3|8431.4|8433.2|8432.1|8430.4|8429.4|358
1644493200000|2022-02-10 11:40:00|8432.5|8431|8432|8430.5|8434.3|8432.8|8431.6|8430.4|371
1644493500000|2022-02-10 11:45:00|8431.9|8430.4|8428.2|8426.7|8432.6|8431.3|8427.6|8426.5|376
1644493800000|2022-02-10 11:50:00|8428|8426.5|8427.5|8426|8429.1|8427.8|8426.7|8425.5|392
1644494100000|2022-02-10 11:55:00|8427.6|8426.1|8426|8424.5|8428.3|8427.1|8425.6|8424.1|333
1644494400000|2022-02-10 12:00:00|8425.9|8424.4|8424.4|8423.5|8426.7|8425.7|8423.6|8422.7|467
1644494700000|2022-02-10 12:05:00|8424.5|8423.6|8424.4|8422.9|8425.9|8424.6|8423.9|8422.7|347
1644495000000|2022-02-10 12:10:00|8424.3|8422.8|8424.4|8422.9|8425.3|8424|8423.4|8422.2|214
1644495300000|2022-02-10 12:15:00|8424.3|8422.8|8423.7|8422.2|8426.1|8424.6|8423.5|8422.2|318
1644495600000|2022-02-10 12:20:00|8423.8|8422.3|8425.3|8423.8|8425.7|8424.4|8423.4|8422|246
1644495900000|2022-02-10 12:25:00|8425.2|8423.7|8425.7|8424.2|8426.3|8425|8424.5|8423.3|216
1644496200000|2022-02-10 12:30:00|8425.8|8424.3|8425|8423.5|8425.8|8424.4|8423.1|8422|339
1644496500000|2022-02-10 12:35:00|8424.6|8423.7|8425.2|8424.3|8426.3|8425.1|8424.5|8423.4|334
1644496800000|2022-02-10 12:40:00|8425.3|8424.4|8427.6|8426.1|8428.7|8427.3|8425|8423.7|327
1644497100000|2022-02-10 12:45:00|8427.5|8426|8427.1|8425.6|8428.2|8426.7|8426.2|8425|261
1644497400000|2022-02-10 12:50:00|8427|8425.5|8425.7|8424.2|8428|8426.7|8425.4|8424.2|327
1644497700000|2022-02-10 12:55:00|8425.8|8424.3|8424.2|8423.3|8426.3|8425.1|8423.3|8422.3|479
1644498000000|2022-02-10 13:00:00|8424.3|8423.4|8427.4|8425.9|8427.7|8426.5|8424.2|8423.1|360
1644498300000|2022-02-10 13:05:00|8427.3|8425.8|8426.6|8425.1|8427.7|8426.5|8425.4|8424.2|303
1644498600000|2022-02-10 13:10:00|8426.5|8425|8425.3|8423.8|8426.5|8425.1|8423.5|8422.4|388
1644498900000|2022-02-10 13:15:00|8425|8424.1|8423.6|8422.7|8426.5|8425.3|8423.1|8422|495
1644499200000|2022-02-10 13:20:00|8423.8|8422.3|8424.6|8423.1|8425.5|8424.4|8423.5|8422.3|441
1644499500000|2022-02-10 13:25:00|8424.5|8423|8425.4|8421.4|8426.9|8423.2|8422.6|8418.4|587
1644499800000|2022-02-10 13:30:00|8425|8421|8416.9|8415.4|8427.2|8421.9|8416.2|8413.4|1505
1644500100000|2022-02-10 13:35:00|8416.8|8415.3|8422.7|8421.2|8424|8422.5|8416.5|8415|1325
1644500400000|2022-02-10 13:40:00|8422.4|8420.9|8419.3|8417.8|8423.9|8422.4|8419|8417.5|1175
1644500700000|2022-02-10 13:45:00|8419.4|8417.9|8417.3|8415.8|8420|8418.5|8415.6|8414.1|1012
1644501000000|2022-02-10 13:50:00|8417.4|8415.9|8420.2|8418.7|8422.2|8420.9|8416.8|8415.6|1088
1644501300000|2022-02-10 13:55:00|8420.1|8418.6|8422|8420.5|8423.6|8422.2|8417.9|8416.4|1003
1644501600000|2022-02-10 14:00:00|8421.8|8420.3|8418.1|8416.6|8422.7|8421.5|8416.5|8415|1215
1644501900000|2022-02-10 14:05:00|8418.5|8417|8417.4|8415.9|8420.6|8419.4|8416|8414.9|796
1644502200000|2022-02-10 14:10:00|8417.5|8416|8417.3|8415.8|8420|8418.6|8415.6|8414.1|881
1644502500000|2022-02-10 14:15:00|8417.2|8415.7|8412.8|8411.3|8417.8|8416.5|8412.3|8410.9|762
1644502800000|2022-02-10 14:20:00|8412.7|8411.2|8415|8413.5|8415.6|8414.4|8411.3|8410|797
1644503100000|2022-02-10 14:25:00|8415.1|8413.6|8416.9|8415.4|8417.9|8416.7|8413.9|8412.7|759
1644503400000|2022-02-10 14:30:00|8416.8|8415.3|8416.2|8414.7|8417|8415.5|8413.5|8412.4|863
1644503700000|2022-02-10 14:35:00|8416.1|8414.6|8417.7|8416.2|8419.6|8418.1|8413|8411.5|911
1644504000000|2022-02-10 14:40:00|8417.9|8416.4|8414|8412.5|8418.1|8416.9|8411.3|8410.1|846
1644504300000|2022-02-10 14:45:00|8413.9|8412.4|8415.8|8414.9|8418.2|8416.8|8413.2|8412|845
1644504600000|2022-02-10 14:50:00|8415.7|8414.8|8414.6|8413.1|8416.1|8415|8411.5|8410.1|771
1644504900000|2022-02-10 14:55:00|8414.3|8413.4|8412.8|8411.9|8415.7|8414.5|8412.6|8411.6|743
1644505200000|2022-02-10 15:00:00|8412.7|8411.8|8414.7|8413.2|8415.9|8414.4|8411.5|8410.2|924
1644505500000|2022-02-10 15:05:00|8414.8|8413.3|8417.3|8415.8|8420|8418.9|8414|8412.7|1117
1644505800000|2022-02-10 15:10:00|8417|8416.1|8422|8420.5|8423.4|8422|8416.3|8415.1|1093
1644506100000|2022-02-10 15:15:00|8422.1|8420.6|8423.4|8422.5|8426.7|8425.8|8421.4|8420.2|916
1644506400000|2022-02-10 15:20:00|8423.6|8422.1|8419.6|8418.1|8424.5|8423|8419|8417.9|830
1644506700000|2022-02-10 15:25:00|8419.5|8418|8419.5|8418|8421|8419.7|8418|8416.5|830
1644507000000|2022-02-10 15:30:00|8419.7|8418.2|8423.7|8422.2|8425.7|8424.5|8418.8|8417.6|1012
1644507300000|2022-02-10 15:35:00|8423.8|8422.3|8423.4|8421.9|8425.1|8423.8|8421.5|8420|859
1644507600000|2022-02-10 15:40:00|8423.2|8421.7|8423.2|8421.7|8424.4|8423.1|8420.5|8419.6|875
1644507900000|2022-02-10 15:45:00|8422.9|8422|8425.3|8423.8|8425.8|8424.9|8421.9|8420.7|716
1644508200000|2022-02-10 15:50:00|8425.4|8423.9|8423.3|8421.8|8426.9|8425.7|8422|8420.7|886
1644508500000|2022-02-10 15:55:00|8423.2|8422.4|8422.9|8421.4|8425.1|8423.7|8421|8419.7|833
1644508800000|2022-02-10 16:00:00|8422.8|8421.3|8423.4|8422.5|8425.3|8423.9|8422.2|8420.9|715
1644509100000|2022-02-10 16:05:00|8423.5|8422.6|8425.4|8423.9|8426.2|8424.9|8422.3|8420.9|718
1644509400000|2022-02-10 16:10:00|8425.3|8423.8|8429.8|8428.3|8432.7|8431.2|8424.5|8423.4|781
1644509700000|2022-02-10 16:15:00|8429.7|8428.2|8431.8|8430.3|8432.1|8430.8|8425.3|8423.8|836
1644510000000|2022-02-10 16:20:00|8431.9|8430.4|8429|8427.5|8432|8430.5|8428.1|8426.6|771
1644510300000|2022-02-10 16:25:00|8428.8|8427.3|8429.2|8427.7|8431.4|8430.3|8427.6|8426.1|717
1644510600000|2022-02-10 16:30:00|8429.1|8427.6|8427.7|8426.2|8429.9|8428.6|8425.1|8423.9|593
1644510900000|2022-02-10 16:35:00|8427.8|8426.3|8424.5|8423.6|8428|8426.7|8424.5|8423.4|565
1644511200000|2022-02-10 16:40:00|8424.8|8423.3|8421.7|8420.2|8425.7|8424.4|8421|8419.6|625
1644511500000|2022-02-10 16:45:00|8421.8|8420.3|8422.4|8420.9|8423.4|8422|8420.7|8419.4|604
1644511800000|2022-02-10 16:50:00|8422.3|8420.8|8422.6|8421.1|8422.9|8421.5|8419.6|8418.3|568
1644512100000|2022-02-10 16:55:00|8422.5|8421|8424.4|8422.9|8424.5|8423|8422.1|8420.7|459
1644512400000|2022-02-10 17:00:00|8424.3|8422.8|8423.5|8422|8426.2|8424.7|8423.3|8421.8|558
1644512700000|2022-02-10 17:05:00|8423.2|8422.3|8425.1|8423.6|8425.1|8423.8|8422.5|8421|358
1644513000000|2022-02-10 17:10:00|8425.3|8423.8|8426.5|8425|8427.1|8425.8|8424.9|8423.7|417
1644513300000|2022-02-10 17:15:00|8426.4|8424.9|8421.4|8419.9|8426.4|8424.9|8420.9|8419.4|450
1644513600000|2022-02-10 17:20:00|8421.3|8419.8|8422.4|8420.9|8422.6|8421.3|8418.9|8417.6|406
1644513900000|2022-02-10 17:25:00|8422.5|8421|8421.9|8420.4|8423.5|8422|8421.2|8419.8|386
1644514200000|2022-02-10 17:30:00|8421.8|8420.3|8420.3|8419.4|8422.1|8420.9|8419.8|8418.6|367
1644514500000|2022-02-10 17:35:00|8420.4|8419.5|8421.2|8420.3|8422|8421|8419|8417.7|387
1644514800000|2022-02-10 17:40:00|8421.1|8420.2|8421.2|8420.3|8421.8|8420.6|8420.3|8419.1|266
1644515100000|2022-02-10 17:45:00|8421.3|8420.4|8421.5|8420|8424.6|8423.1|8418.5|8417.3|1292
1644515400000|2022-02-10 17:50:00|8421.4|8419.9|8423.3|8421.8|8423.8|8422.3|8419.5|8418|1207
1644515700000|2022-02-10 17:55:00|8423.2|8421.7|8423.2|8421.7|8427.3|8426.4|8421.6|8420.2|839
1644516000000|2022-02-10 18:00:00|8423.4|8421.9|8424.4|8422.9|8424.5|8423|8421.7|8420.2|832
1644516300000|2022-02-10 18:05:00|8424.6|8423.1|8425.6|8424.1|8426.4|8424.9|8423.8|8422.4|919
1644516600000|2022-02-10 18:10:00|8425.4|8423.9|8424.2|8422.7|8425.7|8424.4|8423.5|8422.1|759
1644516900000|2022-02-10 18:15:00|8424.1|8422.6|8426.6|8425.1|8426.7|8425.4|8424|8422.5|665
1644517200000|2022-02-10 18:20:00|8426.5|8425|8424.9|8423.4|8426.6|8425.3|8424.7|8423.2|542
1644517500000|2022-02-10 18:25:00|8425|8423.5|8427|8425.5|8427.5|8426|8424.9|8423.4|353
1644517800000|2022-02-10 18:30:00|8427.1|8425.6|8428.7|8427.2|8428.8|8427.5|8426.9|8425.4|456
1644518100000|2022-02-10 18:35:00|8429.1|8427.6|8428.7|8427.8|8430.5|8429|8428.2|8426.9|548
1644518400000|2022-02-10 18:40:00|8428.8|8427.9|8427.6|8426.1|8429.9|8428.8|8426.3|8425.1|538
1644518700000|2022-02-10 18:45:00|8427.5|8426|8428.6|8427.1|8430|8428.9|8426.8|8425.7|508
1644519000000|2022-02-10 18:50:00|8428.5|8427|8427.9|8426.4|8429.3|8428.1|8427.3|8426.1|436
1644519300000|2022-02-10 18:55:00|8427.7|8426.8|8426.6|8425.1|8428.3|8427|8426.5|8425.1|495
1644519600000|2022-02-10 19:00:00|8426.7|8425.2|8426.8|8425.3|8427.5|8426|8426.1|8424.8|382
1644519900000|2022-02-10 19:05:00|8426.7|8425.2|8427.5|8426.6|8428.3|8427.1|8426.2|8424.9|458
1644520200000|2022-02-10 19:10:00|8427.4|8426.5|8429.8|8428.3|8429.9|8428.7|8427.4|8426.3|489
1644520500000|2022-02-10 19:15:00|8429.5|8428.6|8433|8431.5|8433.5|8432.1|8429.4|8428.3|545
1644520800000|2022-02-10 19:20:00|8433.1|8431.6|8434.6|8433.1|8435.6|8434.4|8432.5|8431.1|492
1644521100000|2022-02-10 19:25:00|8434.7|8433.2|8434|8432.5|8436.1|8434.9|8433.6|8432.5|510
1644521400000|2022-02-10 19:30:00|8434.1|8432.6|8434.8|8433.3|8435.1|8433.7|8432.5|8431.2|426
1644521700000|2022-02-10 19:35:00|8434.7|8433.2|8434.3|8432.8|8435.6|8434.3|8433.9|8432.6|385
1644522000000|2022-02-10 19:40:00|8434.2|8432.7|8432.4|8430.9|8434.3|8432.9|8431.8|8430.6|321
1644522300000|2022-02-10 19:45:00|8432.3|8430.8|8433.4|8432.5|8434.6|8433.3|8431.9|8430.7|382
1644522600000|2022-02-10 19:50:00|8433.8|8432.3|8435.6|8434.1|8436.2|8435|8433.4|8432.1|473
1644522900000|2022-02-10 19:55:00|8435.5|8434|8435.6|8434.1|8436.7|8435.3|8434.8|8433.4|545
1644523200000|2022-02-10 20:00:00|8435.4|8433.9|8435.2|8433.7|8438.3|8436.9|8434.2|8432.7|560
1644523500000|2022-02-10 20:05:00|8435.3|8433.8|8435.2|8433.7|8435.9|8434.7|8434.4|8433|478
1644523800000|2022-02-10 20:10:00|8435.1|8433.6|8436.4|8434.9|8437.9|8436.7|8434.3|8432.8|467
1644524100000|2022-02-10 20:15:00|8436.3|8434.8|8437.6|8436.1|8437.7|8436.2|8435.5|8434|421
1644524400000|2022-02-10 20:20:00|8437.5|8436|8437.4|8435.9|8438.9|8437.5|8436.8|8435.5|522
1644524700000|2022-02-10 20:25:00|8437.3|8435.8|8436.6|8435.1|8437.3|8436.1|8436.1|8434.8|520
1644525000000|2022-02-10 20:30:00|8436.7|8435.2|8437.8|8436.3|8437.8|8436.4|8435.9|8434.4|492
1644525300000|2022-02-10 20:35:00|8437.7|8436.2|8436|8434.5|8438.1|8437|8435.9|8434.4|476
1644525600000|2022-02-10 20:40:00|8435.9|8434.4|8436.6|8435.1|8436.7|8435.2|8435|8433.5|333
1644525900000|2022-02-10 20:45:00|8436.8|8435.3|8437.9|8436.4|8438.6|8437.4|8436.4|8435.1|460
1644526200000|2022-02-10 20:50:00|8438|8436.5|8436.3|8434.8|8439.6|8438.5|8436.3|8434.8|501
1644526500000|2022-02-10 20:55:00|8436.1|8434.6|8434.5|8433|8436.8|8435.4|8433|8431.7|640
1644526800000|2022-02-10 21:00:00|8434.6|8433.1|8433.2|8431.7|8435.3|8434.1|8432.8|8431.3|428
1644527100000|2022-02-10 21:05:00|8433.1|8431.6|8432.9|8431.4|8433.9|8432.4|8432.2|8430.7|276
1644527400000|2022-02-10 21:10:00|8433|8431.5|8434|8432.5|8434.7|8433.2|8432.2|8430.7|259
1644527700000|2022-02-10 21:15:00|8433.9|8432.4|8432.4|8430.9|8434.1|8432.6|8431.7|8430.2|181
1644528000000|2022-02-10 21:20:00|8432.3|8430.8|8429.4|8427.9|8432.3|8430.8|8429.4|8427.9|266
1644528300000|2022-02-10 21:25:00|8429.5|8428|8423.6|8422.1|8429.7|8428.2|8423.1|8421.6|604
1644528600000|2022-02-10 21:30:00|8423.7|8422.2|8425.5|8424|8425.6|8424.4|8423.2|8421.7|286
1644528900000|2022-02-10 21:35:00|8425.4|8423.9|8428.7|8427.2|8428.9|8427.4|8424.3|8422.9|342
1644529200000|2022-02-10 21:40:00|8428.2|8426.7|8427.7|8426.2|8428.5|8427|8426.7|8425.2|263
1644529500000|2022-02-10 21:45:00|8427.8|8426.3|8429.2|8427.7|8429.8|8428.3|8427.5|8426|363
1644529800000|2022-02-10 21:50:00|8429|8427.5|8430|8426.3|8430.8|8428.5|8428.5|8424.7|860
1644530100000|2022-02-10 21:55:00|8429.6|8425.5|8432|8423.6|8432.1|8427.9|8426.9|8423.3|1293
1644530400000|2022-02-10 22:00:00|8433.4|8422.4|8434.3|8423.3|8434.5|8423.5|8432.4|8421.7|115
1644530700000|2022-02-10 22:05:00|8434.2|8423.2|8432.3|8421.3|8435.5|8424.5|8432|8421|117
1644531000000|2022-02-10 22:10:00|8431.8|8420.8|8433.6|8422.6|8435|8425.5|8430.5|8419.5|319
1644531300000|2022-02-10 22:15:00|8433.7|8422.7|8432.4|8421.4|8435.8|8424.8|8429.8|8418.8|216
1644531600000|2022-02-10 22:20:00|8432.5|8421.5|8432.5|8421.5|8433.2|8422.5|8430.8|8420.3|211
1644531900000|2022-02-10 22:25:00|8432.3|8422.3|8430.9|8421.8|8433.2|8422.9|8429.9|8418.9|297
1644532200000|2022-02-10 22:30:00|8431.8|8422.1|8432.5|8421.5|8433.7|8423.8|8428.8|8418.7|419
1644532500000|2022-02-10 22:35:00|8432.4|8421.4|8431.3|8423.6|8433|8425.1|8430.7|8419.9|451
1644532800000|2022-02-10 22:40:00|8431.4|8423.8|8430.3|8423.8|8432.2|8424.8|8429.1|8420.1|319
1644533100000|2022-02-10 22:45:00|8430.6|8423.7|8430.3|8422.6|8431.5|8424|8429.9|8421|315
1644533400000|2022-02-10 22:50:00|8430.4|8421.7|8431.1|8420.8|8432|8423.6|8429.4|8419.9|261
1644533700000|2022-02-10 22:55:00|8430.9|8420.3|8430.1|8423.8|8432.5|8423.9|8429.2|8419.7|293
1644534000000|2022-02-10 23:00:00|8430.4|8422.5|8419.3|8416.8|8432.1|8423.7|8417.3|8414.8|1357
1644534300000|2022-02-10 23:05:00|8418.9|8417|8421.2|8419.7|8421.6|8419.9|8416.9|8414.9|581
1644534600000|2022-02-10 23:10:00|8421.3|8419.8|8420.8|8419.3|8421.6|8419.8|8419.1|8417.6|452
1644534900000|2022-02-10 23:15:00|8420.9|8419.4|8423.5|8422|8423.6|8422.1|8419.8|8418.3|433
1644535200000|2022-02-10 23:20:00|8423.4|8421.9|8423.8|8422.3|8424.5|8423|8422.8|8421.3|371
1644535500000|2022-02-10 23:25:00|8423.9|8422.4|8419.7|8418.2|8424.6|8423.1|8419.5|8418|407
1644535800000|2022-02-10 23:30:00|8419.8|8418.3|8421.9|8420.4|8423.4|8421.9|8418|8416.5|444
1644536100000|2022-02-10 23:35:00|8422|8420.5|8423.1|8421.6|8424.2|8422.7|8421.9|8420.4|315
1644536400000|2022-02-10 23:40:00|8423|8421.5|8423.5|8422|8424.4|8422.9|8423|8421.5|249
1644536700000|2022-02-10 23:45:00|8423.4|8421.9|8424.1|8422.6|8424.4|8422.9|8423.1|8421.6|228
1644537000000|2022-02-10 23:50:00|8424.2|8422.7|8422.7|8421.2|8424.4|8422.9|8422.1|8420.6|195
1644537300000|2022-02-10 23:55:00|8422.6|8421.1|8422.8|8421.3|8424.1|8422.6|8422.2|8420.7|258
1644537600000|2022-02-11 00:00:00|8422.9|8421.4|8422.3|8420.8|8423.8|8422.3|8421.8|8420.3|261
1644537900000|2022-02-11 00:05:00|8422.5|8421|8421.3|8419.8|8424.1|8422.6|8420.9|8419.6|356
1644538200000|2022-02-11 00:10:00|8421|8419.5|8422.4|8420.9|8422.7|8421.3|8420.7|8419.3|485
1644538500000|2022-02-11 00:15:00|8422.5|8421|8420.6|8419.1|8422.9|8421.6|8420.6|8419.1|349
1644538800000|2022-02-11 00:20:00|8420.7|8419.2|8417.5|8416|8420.7|8419.2|8414.5|8413|654
1644539100000|2022-02-11 00:25:00|8417.4|8415.9|8414.2|8412.7|8417.5|8416|8413.9|8412.4|410
1644539400000|2022-02-11 00:30:00|8414.3|8412.8|8415.1|8413.6|8416.5|8415|8413.3|8412.1|471
1644539700000|2022-02-11 00:35:00|8415.2|8413.7|8415.6|8414.1|8417.1|8415.6|8414.8|8413.5|304
1644540000000|2022-02-11 00:40:00|8415.5|8414|8416.9|8415.4|8417.4|8416.1|8415.5|8414|201
1644540300000|2022-02-11 00:45:00|8417|8415.5|8416.8|8415.3|8417.5|8416|8415.6|8414.1|318
1644540600000|2022-02-11 00:50:00|8416.7|8415.2|8417.5|8416|8417.7|8416.4|8416|8414.6|269
1644540900000|2022-02-11 00:55:00|8417.4|8415.9|8419.1|8417.6|8419.3|8417.8|8417|8415.7|290
1644541200000|2022-02-11 01:00:00|8419|8417.5|8418.6|8417.1|8419|8417.5|8417.3|8415.8|336
1644541500000|2022-02-11 01:05:00|8418.5|8417|8417.7|8416.2|8419.3|8418|8417.5|8416|328
1644541800000|2022-02-11 01:10:00|8417.6|8416.1|8415.9|8414.4|8417.8|8416.5|8415.6|8414.2|342
1644542100000|2022-02-11 01:15:00|8415.6|8414.7|8414.8|8413.3|8416|8414.7|8414.1|8412.9|316
1644542400000|2022-02-11 01:20:00|8414.7|8413.2|8417.6|8416.1|8417.7|8416.2|8414.5|8413|317
1644542700000|2022-02-11 01:25:00|8417.5|8416|8418.7|8417.2|8418.8|8417.5|8417.2|8415.9|260
1644543000000|2022-02-11 01:30:00|8418.6|8417.1|8415|8413.5|8418.9|8417.4|8414.5|8413.1|316
1644543300000|2022-02-11 01:35:00|8414.9|8413.4|8413.9|8412.4|8415|8413.7|8413.6|8412.3|209
1644543600000|2022-02-11 01:40:00|8413.8|8412.3|8417.1|8415.6|8417.1|8415.6|8413.5|8412|287
1644543900000|2022-02-11 01:45:00|8417|8415.5|8417.1|8415.6|8417.4|8416.1|8415.1|8413.6|269
1644544200000|2022-02-11 01:50:00|8416.9|8415.4|8415.9|8414.4|8417.3|8415.8|8415.3|8413.9|207
1644544500000|2022-02-11 01:55:00|8415.8|8414.3|8415.7|8414.2|8416.8|8415.4|8414.9|8413.6|202
1644544800000|2022-02-11 02:00:00|8415.6|8414.1|8416.3|8414.8|8416.7|8415.2|8415.2|8413.7|298
1644545100000|2022-02-11 02:05:00|8416.4|8414.9|8416.6|8415.1|8417.4|8415.9|8416|8414.5|304
1644545400000|2022-02-11 02:10:00|8416.5|8415|8414.2|8412.7|8416.7|8415.2|8413|8411.5|376
1644545700000|2022-02-11 02:15:00|8414.3|8412.8|8415.2|8413.7|8416.2|8414.7|8414|8412.5|237
1644546000000|2022-02-11 02:20:00|8415.3|8413.8|8414|8412.5|8415.4|8413.9|8413.6|8412.1|219
1644546300000|2022-02-11 02:25:00|8414.1|8412.6|8413.8|8412.3|8414.9|8413.4|8413.6|8412.2|247
1644546600000|2022-02-11 02:30:00|8413.9|8412.4|8414.8|8413.3|8415.7|8414.3|8413.8|8412.4|211
1644546900000|2022-02-11 02:35:00|8414.9|8413.4|8415|8413.5|8415.5|8414|8414.6|8413.1|129
1644547200000|2022-02-11 02:40:00|8415.1|8413.6|8415.8|8414.3|8416.6|8415.1|8414.5|8413|218
1644547500000|2022-02-11 02:45:00|8415.9|8414.4|8416.1|8414.6|8416.8|8415.3|8415.4|8414|148
1644547800000|2022-02-11 02:50:00|8416.2|8414.7|8415.9|8414.4|8417.3|8415.9|8415.8|8414.3|174
1644548100000|2022-02-11 02:55:00|8415.8|8414.3|8415.5|8414|8416.2|8414.8|8414.9|8413.4|165
1644548400000|2022-02-11 03:00:00|8415.4|8413.9|8417.3|8415.8|8417.8|8416.6|8414.9|8413.4|188
1644548700000|2022-02-11 03:05:00|8417.4|8415.9|8418|8416.5|8418.2|8416.9|8417|8415.5|165
1644549000000|2022-02-11 03:10:00|8417.9|8416.4|8418.1|8416.6|8418.4|8417.1|8417.3|8416.1|190
1644549300000|2022-02-11 03:15:00|8418.2|8416.7|8417.9|8416.4|8418.3|8417.2|8417.4|8416.1|165
1644549600000|2022-02-11 03:20:00|8418|8416.5|8417.8|8416.3|8418|8416.8|8416.6|8415.2|143
1644549900000|2022-02-11 03:25:00|8417.7|8416.2|8417.4|8415.9|8417.9|8416.6|8417|8415.9|95
1644550200000|2022-02-11 03:30:00|8416.9|8416|8417|8415.5|8417.1|8416|8416.1|8414.9|149
1644550500000|2022-02-11 03:35:00|8416.9|8415.4|8417.3|8415.8|8417.7|8416.2|8416.9|8415.4|119
1644550800000|2022-02-11 03:40:00|8417.4|8415.9|8416.5|8415|8417.5|8416.3|8416.2|8414.9|135
1644551100000|2022-02-11 03:45:00|8416.4|8414.9|8415.9|8414.4|8417.1|8415.6|8415.7|8414.4|165
1644551400000|2022-02-11 03:50:00|8416|8414.5|8415.5|8414|8416.1|8414.7|8415|8413.8|159
1644551700000|2022-02-11 03:55:00|8415.6|8414.1|8415.7|8414.2|8415.9|8414.4|8415.1|8413.8|193
1644552000000|2022-02-11 04:00:00|8415.8|8414.3|8414.8|8413.3|8415.9|8414.5|8413.7|8412.4|200
1644552300000|2022-02-11 04:05:00|8414.9|8413.4|8415.3|8413.8|8415.6|8414.1|8414.6|8413.3|210
1644552600000|2022-02-11 04:10:00|8415.2|8413.7|8414.7|8413.2|8415.8|8414.4|8414.6|8413.1|234
1644552900000|2022-02-11 04:15:00|8414.8|8413.3|8414.3|8413.4|8414.8|8413.6|8412.5|8411.2|368
1644553200000|2022-02-11 04:20:00|8414.5|8413.6|8414.7|8413.8|8415.1|8413.8|8413.6|8412.2|367
1644553500000|2022-02-11 04:25:00|8414.9|8413.4|8412|8410.5|8415|8413.6|8411.6|8410.1|320
1644553800000|2022-02-11 04:30:00|8412.1|8410.6|8408.6|8407.1|8412.2|8410.7|8407.1|8405.7|424
1644554100000|2022-02-11 04:35:00|8408.7|8407.2|8411|8410.1|8411.6|8410.1|8408.4|8407|320
1644554400000|2022-02-11 04:40:00|8411.3|8409.8|8410.2|8408.7|8411.6|8410.3|8409.4|8408.2|199
1644554700000|2022-02-11 04:45:00|8410.6|8409.3|8412.3|8410.8|8412.3|8410.8|8410.5|8409.1|233
1644555000000|2022-02-11 04:50:00|8412.4|8410.9|8413.7|8412.2|8414.5|8413|8411.3|8410|345
1644555300000|2022-02-11 04:55:00|8413.8|8412.3|8414.9|8413.4|8414.9|8413.4|8413.2|8411.7|228
1644555600000|2022-02-11 05:00:00|8414.8|8413.3|8415.7|8414.2|8415.8|8414.3|8414.2|8412.7|243
1644555900000|2022-02-11 05:05:00|8415.8|8414.3|8414.1|8412.6|8416.4|8414.9|8414|8412.5|168
1644556200000|2022-02-11 05:10:00|8414|8412.5|8415.7|8414.2|8415.9|8414.5|8413.9|8412.4|127
1644556500000|2022-02-11 05:15:00|8415.8|8414.3|8415.5|8414|8415.8|8414.3|8414.2|8412.7|173
1644556800000|2022-02-11 05:20:00|8415.4|8413.9|8416.5|8415|8416.7|8415.2|8414.8|8413.3|123
1644557100000|2022-02-11 05:25:00|8416.6|8415.1|8414.8|8413.3|8416.9|8415.4|8414.6|8413.1|198
1644557400000|2022-02-11 05:30:00|8414.9|8413.4|8414.3|8412.8|8415.3|8413.8|8413.9|8412.4|228
1644557700000|2022-02-11 05:35:00|8414.2|8412.7|8415.7|8414.2|8416|8414.5|8414.2|8412.7|226
1644558000000|2022-02-11 05:40:00|8415.6|8414.1|8414.7|8413.2|8415.7|8414.2|8413.9|8412.4|180
1644558300000|2022-02-11 05:45:00|8414.6|8413.1|8414.7|8413.2|8415.7|8414.4|8414.1|8412.6|182
1644558600000|2022-02-11 05:50:00|8414.6|8413.1|8413.7|8412.2|8414.8|8413.4|8413.5|8412.2|178
1644558900000|2022-02-11 05:55:00|8413.6|8412.1|8414.4|8412.9|8414.6|8413.4|8413.6|8412.1|252
1644559200000|2022-02-11 06:00:00|8414.5|8413|8413.6|8412.1|8415|8413.6|8413.3|8411.8|232
1644559500000|2022-02-11 06:05:00|8413.5|8412|8413.4|8411.9|8414.4|8413.1|8413.1|8411.7|182
1644559800000|2022-02-11 06:10:00|8413.5|8412|8412.3|8411.4|8414.1|8412.6|8412.2|8410.9|124
1644560100000|2022-02-11 06:15:00|8412.6|8411.1|8414.1|8412.6|8414.9|8413.4|8412.5|8411.1|195
1644560400000|2022-02-11 06:20:00|8414.2|8412.7|8413.5|8412|8414.2|8412.7|8412.5|8411|217
1644560700000|2022-02-11 06:25:00|8413.6|8412.1|8414.4|8412.9|8414.6|8413.1|8413.4|8411.9|256
1644561000000|2022-02-11 06:30:00|8414.3|8412.8|8413.7|8412.2|8414.6|8413.1|8412.9|8411.4|190
1644561300000|2022-02-11 06:35:00|8413.8|8412.3|8416.1|8414.6|8418.6|8417.1|8413.6|8412.1|314
1644561600000|2022-02-11 06:40:00|8416.2|8414.7|8416.1|8414.6|8417.6|8416.1|8415.4|8413.9|322
1644561900000|2022-02-11 06:45:00|8416|8414.5|8416.2|8414.7|8417.5|8416|8415.6|8414.1|213
1644562200000|2022-02-11 06:50:00|8416|8414.5|8411.3|8409.8|8416.4|8415|8410.7|8409.2|397
1644562500000|2022-02-11 06:55:00|8411.4|8409.9|8415.2|8405.6|8416.6|8410.9|8408.7|8403.8|574
1644562800000|2022-02-11 07:00:00|8415.1|8406.8|8414.2|8412.7|8418.2|8414.8|8413.1|8406.2|672
1644563100000|2022-02-11 07:05:00|8414|8412.5|8410.2|8408.7|8414.4|8412.9|8409.8|8408.4|494
1644563400000|2022-02-11 07:10:00|8410.3|8408.8|8407.9|8406.4|8410.9|8409.4|8406.9|8405.4|460
1644563700000|2022-02-11 07:15:00|8408|8406.5|8408.2|8406.7|8409.8|8408.4|8406.7|8405.2|499
1644564000000|2022-02-11 07:20:00|8408.4|8406.9|8409.8|8408.3|8410.4|8409|8407.1|8405.6|478
1644564300000|2022-02-11 07:25:00|8409.7|8408.2|8412.5|8411|8412.6|8411.1|8408.3|8406.9|413
1644564600000|2022-02-11 07:30:00|8412.6|8411.1|8411.7|8410.2|8413.6|8412.4|8411.5|8410|437
1644564900000|2022-02-11 07:35:00|8411.8|8410.3|8411.5|8410|8412.9|8411.4|8411.2|8409.7|347
1644565200000|2022-02-11 07:40:00|8411.4|8409.9|8410.5|8409|8412.8|8411.3|8409.5|8408|487
1644565500000|2022-02-11 07:45:00|8410.6|8409.1|8411.6|8410.1|8411.8|8410.5|8409.8|8408.4|412
1644565800000|2022-02-11 07:50:00|8412.3|8410.8|8411.4|8409.9|8412.8|8411.7|8409.9|8408.6|395
1644566100000|2022-02-11 07:55:00|8411.3|8409.8|8412.3|8410.8|8412.6|8411.4|8409.6|8408.5|467
1644566400000|2022-02-11 08:00:00|8412.4|8410.9|8416.4|8414.9|8417|8415.8|8412.3|8410.8|824
1644566700000|2022-02-11 08:05:00|8416.3|8414.8|8416|8415.1|8417.4|8416.2|8413.9|8412.8|744
1644567000000|2022-02-11 08:10:00|8416.3|8414.8|8413.8|8412.3|8416.8|8415.9|8411.9|8410.7|631
1644567300000|2022-02-11 08:15:00|8413.9|8412.4|8408.5|8407.6|8413.9|8412.4|8408.5|8407.3|659
1644567600000|2022-02-11 08:20:00|8408.6|8407.7|8406.9|8406|8411.1|8410.1|8406.4|8404.9|612
1644567900000|2022-02-11 08:25:00|8407|8405.5|8407|8405.5|8408.8|8407.4|8406.5|8405.1|590
1644568200000|2022-02-11 08:30:00|8406.9|8405.4|8398.4|8396.9|8407|8405.7|8396.2|8395|702
1644568500000|2022-02-11 08:35:00|8398.3|8396.8|8396.8|8395.9|8398.3|8397|8393.3|8391.8|673
1644568800000|2022-02-11 08:40:00|8397|8395.5|8399.6|8398.1|8400.9|8399.4|8396.3|8394.8|607
1644569100000|2022-02-11 08:45:00|8399.5|8398|8401.3|8399.8|8401.5|8400|8398.1|8397.1|527
1644569400000|2022-02-11 08:50:00|8401.4|8399.9|8404.5|8403|8407.6|8406.4|8401.1|8399.6|514
1644569700000|2022-02-11 08:55:00|8404.6|8403.1|8402.7|8401.2|8404.9|8403.6|8401.9|8400.5|515
1644570000000|2022-02-11 09:00:00|8402.8|8401.3|8402.7|8401.2|8405|8403.7|8401.7|8400.5|424
1644570300000|2022-02-11 09:05:00|8402.6|8401.1|8398.9|8397.4|8402.6|8401.3|8398.4|8397.2|359
1644570600000|2022-02-11 09:10:00|8398.8|8397.3|8396.4|8394.9|8398.9|8397.7|8394.7|8393.2|570
1644570900000|2022-02-11 09:15:00|8396.6|8395.1|8399.9|8398.4|8401.6|8400.3|8396.6|8395.1|466
1644571200000|2022-02-11 09:20:00|8399.8|8398.3|8401.2|8399.7|8402.5|8401|8399.6|8398.3|532
1644571500000|2022-02-11 09:25:00|8401.3|8399.8|8403.3|8401.8|8404.7|8403.4|8400.7|8399.2|514
1644571800000|2022-02-11 09:30:00|8403.4|8401.9|8404.8|8403.3|8405.4|8404|8403|8401.5|467
1644572100000|2022-02-11 09:35:00|8404.9|8403.4|8402.6|8401.1|8405.3|8404|8402.2|8400.9|378
1644572400000|2022-02-11 09:40:00|8402.5|8401|8404.3|8402.8|8405|8403.7|8402.1|8400.8|449
1644572700000|2022-02-11 09:45:00|8404.4|8402.9|8401|8399.5|8405|8403.7|8400.9|8399.4|384
1644573000000|2022-02-11 09:50:00|8401.1|8399.6|8402.7|8401.8|8404.5|8403|8401|8399.5|363
1644573300000|2022-02-11 09:55:00|8402.8|8401.9|8400.1|8398.6|8402.8|8401.9|8399|8397.5|436
1644573600000|2022-02-11 10:00:00|8400|8398.5|8398.4|8396.9|8400|8398.5|8397.5|8396.3|445
1644573900000|2022-02-11 10:05:00|8398.5|8397|8403.4|8401.9|8404.1|8402.6|8398|8396.5|381
1644574200000|2022-02-11 10:10:00|8403.3|8401.8|8403|8401.5|8403.9|8402.4|8402|8400.5|269
1644574500000|2022-02-11 10:15:00|8403.1|8401.6|8402.2|8400.7|8403.8|8402.5|8401.1|8399.8|310
1644574800000|2022-02-11 10:20:00|8402.1|8400.6|8402.1|8400.6|8402.6|8401.4|8401.3|8399.8|240
1644575100000|2022-02-11 10:25:00|8402|8400.5|8402.2|8400.7|8402.3|8400.9|8400.2|8398.7|272
1644575400000|2022-02-11 10:30:00|8402.1|8400.6|8403.5|8402|8403.7|8402.2|8401.5|8400.2|348
1644575700000|2022-02-11 10:35:00|8403.4|8401.9|8402|8400.5|8404.8|8403.5|8401.8|8400.3|402
1644576000000|2022-02-11 10:40:00|8402.2|8401.3|8401.2|8399.7|8402.6|8401.4|8399.4|8398.1|350
1644576300000|2022-02-11 10:45:00|8401.3|8399.8|8402.5|8401|8403|8402|8400.1|8398.8|384
1644576600000|2022-02-11 10:50:00|8402.4|8400.9|8401.2|8399.7|8402.8|8401.5|8400.8|8399.5|277
1644576900000|2022-02-11 10:55:00|8401.1|8399.6|8401|8399.5|8401.4|8400.4|8400.5|8399.3|272
1644577200000|2022-02-11 11:00:00|8401.1|8399.6|8403|8401.5|8403.1|8401.7|8399.4|8398.2|407
1644577500000|2022-02-11 11:05:00|8402.9|8401.4|8401.8|8400.3|8403.3|8402.1|8401.5|8400.3|231
1644577800000|2022-02-11 11:10:00|8401.9|8400.4|8402|8400.5|8402.3|8401|8399.5|8398.4|315
1644578100000|2022-02-11 11:15:00|8401.9|8400.4|8402.4|8401.5|8402.4|8401.5|8399.8|8398.6|327
1644578400000|2022-02-11 11:20:00|8402|8401.1|8403.6|8402.1|8404.1|8402.9|8401.8|8400.5|274
1644578700000|2022-02-11 11:25:00|8403.7|8402.2|8402.3|8400.8|8403.7|8402.3|8401.9|8400.7|291
1644579000000|2022-02-11 11:30:00|8402.4|8400.9|8401.6|8400.1|8402.9|8401.4|8400.5|8399|242
1644579300000|2022-02-11 11:35:00|8401.5|8400|8401.2|8399.7|8401.8|8400.3|8399.7|8398.5|317
1644579600000|2022-02-11 11:40:00|8400.9|8400|8402.2|8400.7|8402.7|8401.3|8400.9|8399.6|340
1644579900000|2022-02-11 11:45:00|8402.1|8400.6|8399.8|8398.3|8402.3|8401.1|8399.4|8398.2|375
1644580200000|2022-02-11 11:50:00|8399.7|8398.2|8400.3|8398.8|8401.4|8400.1|8398.2|8396.8|341
1644580500000|2022-02-11 11:55:00|8400.4|8398.9|8402.2|8400.7|8402.4|8401.3|8399.4|8398.2|266
1644580800000|2022-02-11 12:00:00|8401.9|8401|8400.3|8399.4|8402.4|8401.2|8398|8396.6|375
1644581100000|2022-02-11 12:05:00|8400.6|8399.1|8397.1|8395.6|8401.4|8400|8396.6|8395.4|477
1644581400000|2022-02-11 12:10:00|8396.4|8395.5|8399.5|8398|8399.7|8398.4|8395.8|8394.5|480
1644581700000|2022-02-11 12:15:00|8399.4|8397.9|8399.8|8398.3|8401.5|8400.4|8397.8|8396.3|508
1644582000000|2022-02-11 12:20:00|8399.4|8398.5|8400.3|8398.8|8401.2|8399.7|8398.3|8397.2|414
1644582300000|2022-02-11 12:25:00|8400.4|8398.9|8399.3|8397.8|8402|8400.7|8398.7|8397.4|499
1644582600000|2022-02-11 12:30:00|8398.8|8397.9|8398.9|8397.4|8400.3|8399.1|8397.1|8395.6|450
1644582900000|2022-02-11 12:35:00|8399|8397.5|8397.7|8396.2|8399.1|8397.8|8397|8395.5|287
1644583200000|2022-02-11 12:40:00|8397.6|8396.1|8398.3|8397.4|8398.6|8397.4|8396.9|8395.6|378
1644583500000|2022-02-11 12:45:00|8398.2|8397.3|8397.6|8396.1|8400.2|8399.1|8397.2|8396.1|345
1644583800000|2022-02-11 12:50:00|8397.7|8396.2|8398.7|8397.8|8399.5|8398.2|8397|8395.9|293
1644584100000|2022-02-11 12:55:00|8398.8|8397.9|8399.6|8398.1|8400.6|8399.7|8398.3|8397.1|428
1644584400000|2022-02-11 13:00:00|8399.3|8398.4|8397.2|8396.3|8400|8398.8|8397.2|8396|466
1644584700000|2022-02-11 13:05:00|8397.4|8396.5|8396|8395.1|8397.9|8396.7|8395.9|8394.4|391
1644585000000|2022-02-11 13:10:00|8395.9|8395|8396.5|8395|8397.4|8396.2|8394.6|8393.4|536
1644585300000|2022-02-11 13:15:00|8396.6|8395.1|8398.7|8397.8|8399.5|8398.3|8396|8394.8|623
1644585600000|2022-02-11 13:20:00|8399.2|8397.7|8398.1|8396.6|8399.4|8398.2|8397.5|8396.3|440
1644585900000|2022-02-11 13:25:00|8398|8396.5|8399.1|8397.6|8401.6|8400.5|8397.9|8396.4|452
1644586200000|2022-02-11 13:30:00|8399|8397.5|8397.8|8396.3|8400.6|8399.3|8396.6|8395.3|413
1644586500000|2022-02-11 13:35:00|8397.7|8396.2|8395.4|8393.9|8398.3|8397|8394.2|8393.1|541
1644586800000|2022-02-11 13:40:00|8395.5|8394|8397|8395.5|8398.2|8396.7|8394.9|8393.5|553
1644587100000|2022-02-11 13:45:00|8396.9|8395.4|8395.8|8394.3|8398.9|8397.6|8395.5|8394.2|563
1644587400000|2022-02-11 13:50:00|8395.9|8394.4|8394.9|8393.4|8397.1|8395.8|8394.5|8393|440
1644587700000|2022-02-11 13:55:00|8395|8393.5|8392.8|8391.3|8395.6|8394.1|8392|8390.9|521
1644588000000|2022-02-11 14:00:00|8392.9|8391.4|8395.6|8394.7|8396.7|8395.2|8391.7|8390.5|591
1644588300000|2022-02-11 14:05:00|8395.5|8394.6|8397|8396.1|8397.8|8396.5|8394.6|8393.7|612
1644588600000|2022-02-11 14:10:00|8397.1|8396.2|8395.9|8394.4|8397.9|8396.8|8393.6|8392.3|429
1644588900000|2022-02-11 14:15:00|8395.8|8394.3|8393.1|8391.6|8395.8|8394.3|8392.1|8390.9|447
1644589200000|2022-02-11 14:20:00|8393.2|8391.7|8394.6|8393.7|8395|8393.8|8392.6|8391.3|362
1644589500000|2022-02-11 14:25:00|8394.5|8393.6|8392.9|8392|8394.8|8393.8|8391.9|8390.7|366
1644589800000|2022-02-11 14:30:00|8392.8|8391.9|8391.9|8390.4|8393.1|8391.9|8387.9|8387|663
1644590100000|2022-02-11 14:35:00|8391.6|8390.7|8388|8387.1|8393.2|8392|8385.7|8384.3|745
1644590400000|2022-02-11 14:40:00|8388.2|8386.7|8387.9|8387|8390.4|8389.3|8387|8385.6|651
1644590700000|2022-02-11 14:45:00|8387.8|8386.9|8387.8|8386.3|8388.2|8387.2|8384.5|8383.1|749
1644591000000|2022-02-11 14:50:00|8387.9|8386.4|8392|8390.5|8392.2|8390.9|8386.1|8385|644
1644591300000|2022-02-11 14:55:00|8391.9|8390.4|8393.4|8391.9|8394.9|8393.6|8391.5|8390.3|691
1644591600000|2022-02-11 15:00:00|8393.5|8392|8387.5|8386|8395.1|8393.6|8387.4|8386|916
1644591900000|2022-02-11 15:05:00|8387.6|8386.1|8383.1|8381.6|8387.6|8386.1|8382.6|8381.4|725
1644592200000|2022-02-11 15:10:00|8383.2|8381.7|8385.5|8384|8385.6|8384.3|8380.3|8379.1|782
1644592500000|2022-02-11 15:15:00|8385.4|8383.9|8389.9|8388.4|8390|8388.8|8383.9|8382.7|774
1644592800000|2022-02-11 15:20:00|8390|8388.5|8386.4|8384.9|8390|8388.9|8385.2|8384|648
1644593100000|2022-02-11 15:25:00|8386.5|8385|8385.9|8385|8388.1|8387|8384.4|8383.2|650
1644593400000|2022-02-11 15:30:00|8386|8385.1|8385.6|8384.1|8386.6|8385.6|8384|8383.1|606
1644593700000|2022-02-11 15:35:00|8385.5|8384|8386.3|8384.8|8386.3|8385.1|8383.3|8382|526
1644594000000|2022-02-11 15:40:00|8386.2|8384.7|8381.5|8380.6|8386.2|8385|8380.9|8379.7|565
1644594300000|2022-02-11 15:45:00|8381.4|8380.5|8381.4|8380.5|8383.9|8382.7|8381|8380|637
1644594600000|2022-02-11 15:50:00|8381.6|8380.7|8380.7|8379.2|8382.3|8381.1|8380.1|8378.9|698
1644594900000|2022-02-11 15:55:00|8380.6|8379.1|8382.5|8381.6|8384.6|8383.5|8379.8|8378.6|672
1644595200000|2022-02-11 16:00:00|8382.6|8381.7|8382.5|8381|8383.8|8382.8|8381.3|8380|501
1644595500000|2022-02-11 16:05:00|8382.6|8381.1|8384|8382.5|8384.2|8383|8381.7|8380.4|364
1644595800000|2022-02-11 16:10:00|8384.1|8382.6|8383.1|8381.6|8384.6|8383.2|8380.1|8378.6|477
1644596100000|2022-02-11 16:15:00|8383.2|8381.7|8385.1|8383.6|8385.8|8384.4|8381.4|8380.2|507
1644596400000|2022-02-11 16:20:00|8385.2|8383.7|8385.4|8384.5|8387.4|8386.2|8384.7|8383.4|528
1644596700000|2022-02-11 16:25:00|8385.7|8384.2|8385.1|8383.6|8387.7|8386.3|8384.9|8383.5|495
1644597000000|2022-02-11 16:30:00|8385.2|8383.7|8385.6|8384.7|8386.4|8385.2|8383.5|8382.1|385
1644597300000|2022-02-11 16:35:00|8385.7|8384.2|8387.3|8385.8|8388|8386.7|8384.7|8383.6|388
1644597600000|2022-02-11 16:40:00|8387.2|8385.7|8387.1|8385.6|8388.5|8387.2|8386.7|8385.2|314
1644597900000|2022-02-11 16:45:00|8387|8385.5|8386.8|8385.3|8387.2|8385.7|8385|8383.5|361
1644598200000|2022-02-11 16:50:00|8386.7|8385.2|8386.3|8385.4|8388.2|8386.7|8386.2|8384.7|376
1644598500000|2022-02-11 16:55:00|8386.2|8385.3|8386.2|8384.7|8387|8385.6|8385.1|8383.9|329
1644598800000|2022-02-11 17:00:00|8386.3|8384.8|8385.6|8384.1|8386.8|8385.6|8384.6|8383.2|472
1644599100000|2022-02-11 17:05:00|8385.5|8384|8386.1|8384.6|8386.9|8385.7|8385|8383.9|314
1644599400000|2022-02-11 17:10:00|8386.2|8384.7|8384.8|8383.9|8386.9|8385.6|8384.8|8383.8|320
1644599700000|2022-02-11 17:15:00|8384.7|8383.8|8384.2|8382.7|8385.4|8384.1|8383.6|8382.4|362
1644600000000|2022-02-11 17:20:00|8384.3|8382.8|8382.4|8380.9|8384.7|8383.5|8381.9|8380.5|310
1644600300000|2022-02-11 17:25:00|8382.3|8380.8|8383.8|8382.3|8384.1|8382.9|8381.4|8380.2|339
1644600600000|2022-02-11 17:30:00|8383.7|8382.2|8381.8|8380.3|8383.7|8382.3|8380.8|8379.5|332
1644600900000|2022-02-11 17:35:00|8381.3|8380.4|8381.7|8380.2|8382.5|8381.3|8380.8|8379.5|320
1644601200000|2022-02-11 17:40:00|8381.8|8380.3|8383.5|8382|8383.5|8382.2|8381.4|8380.1|324
1644601500000|2022-02-11 17:45:00|8383.6|8382.1|8381.7|8380.2|8383.8|8382.6|8381.1|8379.8|360
1644601800000|2022-02-11 17:50:00|8381.6|8380.1|8380|8379.1|8381.7|8380.2|8379.7|8378.2|279
1644602100000|2022-02-11 17:55:00|8380.1|8379.2|8379.9|8378.4|8380.9|8379.6|8378.7|8377.4|273
1644602400000|2022-02-11 18:00:00|8380|8378.5|8381.5|8380|8381.6|8380.4|8378.8|8377.6|352
1644602700000|2022-02-11 18:05:00|8381.4|8379.9|8379.3|8377.8|8381.7|8380.6|8378.6|8377.5|305
1644603000000|2022-02-11 18:10:00|8379.4|8377.9|8380.7|8379.2|8381.1|8379.8|8374.8|8372.2|321
1644603300000|2022-02-11 18:15:00|8380.8|8379.3|8380.8|8379.3|8384.3|8382.9|8380.6|8379.2|382
1644603600000|2022-02-11 18:20:00|8380.9|8379.4|8380.8|8379.3|8381.1|8379.8|8378.6|8377.2|304
1644603900000|2022-02-11 18:25:00|8380.5|8379|8377.7|8376.2|8380.5|8379|8377.7|8376.2|269
1644604200000|2022-02-11 18:30:00|8377.8|8376.3|8378.4|8376.9|8378.7|8377.4|8376.4|8375|639
1644604500000|2022-02-11 18:35:00|8378.3|8376.8|8371.5|8370|8379.4|8377.9|8371.5|8370|1030
1644604800000|2022-02-11 18:40:00|8371.6|8370.1|8366.3|8364.8|8373|8371.5|8362.7|8360.7|1343
1644605100000|2022-02-11 18:45:00|8366.3|8364.8|8364.2|8362.7|8367.4|8366|8362|8360.5|1081
1644605400000|2022-02-11 18:50:00|8364.1|8362.6|8364.4|8362.9|8366.3|8364.9|8361.5|8360|1131
1644605700000|2022-02-11 18:55:00|8364.2|8362.7|8364.9|8363.4|8367.3|8365.8|8360.4|8358.9|1246
1644606000000|2022-02-11 19:00:00|8365|8363.5|8367.9|8366.4|8370.7|8369.2|8363.9|8362.4|1501
1644606300000|2022-02-11 19:05:00|8367.8|8366.3|8366.1|8364.6|8371.3|8369.2|8363.2|8361.7|1421
1644606600000|2022-02-11 19:10:00|8366.2|8364.7|8369.2|8367.7|8371.4|8369.9|8365.1|8363.5|1450
1644606900000|2022-02-11 19:15:00|8369.1|8367.6|8369.9|8368.4|8371.8|8370.3|8368.4|8366.9|1351
1644607200000|2022-02-11 19:20:00|8370.3|8368.8|8371.6|8370.1|8371.7|8370.2|8368.5|8367|928
1644607500000|2022-02-11 19:25:00|8371.7|8370.2|8373.3|8371.8|8374.5|8373|8370.4|8368.9|963
1644607800000|2022-02-11 19:30:00|8373.4|8371.9|8373.9|8372.4|8374.3|8372.9|8372.4|8370.9|856
1644608100000|2022-02-11 19:35:00|8374|8372.5|8371.9|8370.4|8375.4|8374|8371.5|8370|628
1644608400000|2022-02-11 19:40:00|8371.8|8370.3|8371.9|8370.4|8373.2|8372|8371.5|8370.2|686
1644608700000|2022-02-11 19:45:00|8372|8370.5|8369.1|8367.6|8373.9|8372.4|8367.8|8366.3|869
1644609000000|2022-02-11 19:50:00|8369.2|8367.7|8363.6|8362.1|8369.2|8368.1|8363.5|8362|839
1644609300000|2022-02-11 19:55:00|8363.7|8362.2|8365.6|8364.1|8367.8|8366.5|8362.3|8360.8|815
1644609600000|2022-02-11 20:00:00|8365.5|8364|8369|8367.5|8369.1|8367.6|8364.7|8363.2|774
1644609900000|2022-02-11 20:05:00|8369.1|8367.6|8372.6|8371.1|8372.9|8371.4|8368.7|8367.2|660
1644610200000|2022-02-11 20:10:00|8372.4|8370.9|8371.7|8370.2|8374.4|8372.9|8370|8368.5|650
1644610500000|2022-02-11 20:15:00|8371.5|8370|8371.5|8370.6|8372.6|8371.1|8369.8|8368.3|693
1644610800000|2022-02-11 20:20:00|8371.6|8370.7|8370.8|8369.3|8372.6|8371.4|8370.1|8368.6|625
1644611100000|2022-02-11 20:25:00|8370.9|8369.4|8371.3|8369.8|8372|8370.6|8370.2|8368.9|776
1644611400000|2022-02-11 20:30:00|8371.2|8369.7|8371.7|8370.2|8374.8|8373.3|8370.3|8368.8|670
1644611700000|2022-02-11 20:35:00|8371.8|8370.3|8373.5|8372|8373.8|8372.3|8371.3|8370.1|443
1644612000000|2022-02-11 20:40:00|8373.6|8372.1|8373.7|8372.2|8376.2|8374.7|8373|8371.6|684
1644612300000|2022-02-11 20:45:00|8373.8|8372.3|8370.2|8368.7|8374|8372.6|8370.1|8368.7|684
1644612600000|2022-02-11 20:50:00|8370.1|8368.6|8368.6|8367.1|8371.1|8370|8368|8366.8|754
1644612900000|2022-02-11 20:55:00|8368.7|8367.2|8370.2|8368.7|8370.4|8368.9|8367.9|8366.5|653
1644613200000|2022-02-11 21:00:00|8370|8368.5|8371.9|8370.4|8372.4|8370.9|8369.5|8368|493
1644613500000|2022-02-11 21:05:00|8372|8370.5|8373.4|8371.9|8373.5|8372|8370.7|8369.2|367
1644613800000|2022-02-11 21:10:00|8373.5|8372|8373|8371.5|8374.4|8372.9|8371|8369.2|313
1644614100000|2022-02-11 21:15:00|8373.1|8371.6|8371|8369.5|8374.5|8373|8371|8369.5|384
1644614400000|2022-02-11 21:20:00|8370.9|8369.4|8373|8371.5|8373.3|8371.8|8370.9|8369.4|222
1644614700000|2022-02-11 21:25:00|8372.9|8371.4|8371|8369.5|8373.5|8372|8370.8|8369.3|363
1644615000000|2022-02-11 21:30:00|8371.1|8369.6|8368.6|8367.1|8371.1|8369.6|8368.4|8366.9|255
1644615300000|2022-02-11 21:35:00|8368.4|8366.9|8369|8367.5|8369.6|8368.1|8366.7|8365.2|250
1644615600000|2022-02-11 21:40:00|8369.1|8367.6|8367.8|8366.3|8369.2|8367.7|8366.3|8364.8|211
1644615900000|2022-02-11 21:45:00|8368.2|8365.9|8366.9|8365.4|8375.3|8365.9|8366.5|8360.7|1453
1644616200000|2022-02-11 21:50:00|8367.3|8365.1|8372.4|8364.2|8378.4|8367.7|8367.2|8361.2|1380
1644616500000|2022-02-11 21:55:00|8372.7|8363.9|8373|8362|8378.4|8367.4|8369.1|8358.1|1301
1644786000000|2022-02-13 21:00:00|8373.9|8357.9|8375.1|8359.1|8376|8360|8372.9|8356.9|38
1644786300000|2022-02-13 21:05:00|8375.6|8359.6|8374|8358|8375.6|8359.6|8371.7|8355.7|17
1644786600000|2022-02-13 21:10:00|8374.3|8358.3|8371.1|8355.1|8374.3|8359.7|8364.6|8352.2|91
1644786900000|2022-02-13 21:15:00|8370.8|8354.8|8370.9|8355.8|8371.3|8356.4|8368.7|8354.2|30
1644787200000|2022-02-13 21:20:00|8371.7|8354.3|8371.2|8355.8|8371.7|8355.8|8369.6|8354|31
1644787500000|2022-02-13 21:25:00|8370.4|8354.4|8370|8355|8371.2|8357|8363.5|8351.3|33
1644787800000|2022-02-13 21:30:00|8370.1|8354.1|8369|8356|8370.4|8356.4|8368.7|8353|32
1644788100000|2022-02-13 21:35:00|8369.3|8356.4|8369.3|8356.4|8369.3|8356.4|8368.7|8353.4|12
1644788400000|2022-02-13 21:40:00|8369.2|8356.3|8372.9|8356.9|8372.9|8356.9|8368.7|8353.4|9
1644788700000|2022-02-13 21:45:00|8371.4|8355.4|8373.6|8357.6|8373.6|8357.6|8371.4|8355.4|28
1644789000000|2022-02-13 21:50:00|8371.4|8355.4|8373.6|8357.6|8373.8|8358.5|8370.5|8355.4|24
1644789300000|2022-02-13 21:55:00|8374.5|8358.5|8372.9|8356.9|8374.5|8359.3|8372.2|8356.2|44
1644789600000|2022-02-13 22:00:00|8374.5|8358.5|8369.8|8358.8|8375.2|8362.5|8368.7|8356.4|144
1644789900000|2022-02-13 22:05:00|8370.4|8359.4|8371.3|8360.3|8373|8362.8|8370.1|8359.1|118
1644790200000|2022-02-13 22:10:00|8368.8|8357.8|8372.5|8361.5|8372.8|8361.9|8368.8|8357.8|76
1644790500000|2022-02-13 22:15:00|8372.6|8361.6|8375.4|8364.4|8376.7|8367.5|8364.6|8359.2|160
1644790800000|2022-02-13 22:20:00|8375.6|8364.6|8373|8363.8|8375.6|8366.4|8366.7|8362|367
1644791100000|2022-02-13 22:25:00|8372.9|8363.7|8373.2|8362.2|8375.2|8368|8365.7|8362.2|191
1644791400000|2022-02-13 22:30:00|8373.6|8362.6|8371|8361.8|8375.5|8366.1|8365.3|8360.7|331
1644791700000|2022-02-13 22:35:00|8370.9|8361.9|8370.6|8359.6|8374.9|8365.5|8365|8354|343
1644792000000|2022-02-13 22:40:00|8370.8|8359.8|8369.8|8358.8|8375.2|8364.2|8367.6|8356.6|214
1644792300000|2022-02-13 22:45:00|8372.9|8361.9|8374.6|8363.6|8377.7|8366.7|8366.2|8355.2|314
1644792600000|2022-02-13 22:50:00|8374.5|8363.5|8373.4|8362.4|8376.4|8365.4|8369.7|8358.7|484
1644792900000|2022-02-13 22:55:00|8374|8363|8371.2|8360.2|8376.9|8365.9|8369.1|8358.1|523
1644793200000|2022-02-13 23:00:00|8370.3|8359.3|8371.1|8368.9|8375.8|8369|8366.3|8358.9|1061
1644793500000|2022-02-13 23:05:00|8370.8|8369.3|8371.3|8369.8|8372.8|8370.7|8370.8|8368.6|505
1644793800000|2022-02-13 23:10:00|8371.2|8369.7|8374.9|8367.4|8377.1|8370.6|8370.3|8364|1002
1644794100000|2022-02-13 23:15:00|8374.7|8367.9|8372|8370.5|8375.8|8370.8|8369.8|8365.7|1020
1644794400000|2022-02-13 23:20:00|8372.1|8370.6|8373|8371.5|8376.7|8372.1|8371.8|8367.7|666
1644794700000|2022-02-13 23:25:00|8372.9|8371.4|8374.4|8372.9|8374.6|8373.1|8372.3|8370.8|240
1644795000000|2022-02-13 23:30:00|8374.5|8373|8375.5|8374|8375.8|8374.2|8373.9|8372.4|292
1644795300000|2022-02-13 23:35:00|8375.4|8373.9|8375.7|8374.2|8376.1|8374.6|8374.9|8373.4|175
1644795600000|2022-02-13 23:40:00|8375.6|8374.1|8374.9|8373.4|8375.8|8374.3|8374.7|8373.2|168
1644795900000|2022-02-13 23:45:00|8374.8|8373.3|8374.7|8373.2|8375|8373.5|8373.5|8372|220
1644796200000|2022-02-13 23:50:00|8374.8|8373.3|8376.5|8375|8376.7|8375.2|8374.5|8373|306
1644796500000|2022-02-13 23:55:00|8376.4|8374.9|8376.1|8374.6|8377.4|8375.9|8375.5|8374|295
1644796800000|2022-02-14 00:00:00|8376.2|8374.7|8375.5|8374|8377.6|8376.1|8375.5|8374|459
1644797100000|2022-02-14 00:05:00|8375.6|8374.1|8376|8374.5|8377|8375.5|8375.2|8373.7|479
1644797400000|2022-02-14 00:10:00|8376.1|8374.6|8379|8377.5|8379.9|8378.4|8375.9|8374.4|386
1644797700000|2022-02-14 00:15:00|8378.9|8377.4|8375.9|8374.4|8379.1|8377.6|8375.6|8374.1|413
1644798000000|2022-02-14 00:20:00|8376.1|8374.6|8378|8376.5|8378.1|8376.6|8376|8374.5|338
1644798300000|2022-02-14 00:25:00|8377.9|8376.4|8376.2|8374.7|8378.3|8376.8|8375.6|8374.1|301
1644798600000|2022-02-14 00:30:00|8376.1|8374.6|8375.3|8373.8|8376.2|8374.7|8375|8373.5|262
1644798900000|2022-02-14 00:35:00|8375.4|8373.9|8374.4|8372.9|8376|8374.5|8374.1|8372.6|235
1644799200000|2022-02-14 00:40:00|8374.3|8372.8|8374.5|8373|8375.2|8373.7|8374|8372.5|220
1644799500000|2022-02-14 00:45:00|8374.4|8372.9|8374.9|8373.4|8375.7|8374.2|8374.3|8372.8|232
1644799800000|2022-02-14 00:50:00|8374.8|8373.3|8377|8375.5|8377.4|8375.9|8374.8|8373.3|311
1644800100000|2022-02-14 00:55:00|8377.3|8375.8|8378.5|8377|8378.7|8377.2|8376.3|8374.8|260
1644800400000|2022-02-14 01:00:00|8378.3|8376.8|8379.6|8378.1|8379.8|8378.3|8377.8|8376.3|294
1644800700000|2022-02-14 01:05:00|8379.7|8378.2|8379.7|8378.2|8380.5|8379|8378.9|8377.4|395
1644801000000|2022-02-14 01:10:00|8379.6|8378.1|8378.9|8377.4|8380.5|8379|8378.6|8377.1|355
1644801300000|2022-02-14 01:15:00|8378.8|8377.3|8378.6|8377.1|8379|8377.5|8377.9|8376.4|263
1644801600000|2022-02-14 01:20:00|8378.7|8377.2|8377.5|8376|8378.9|8377.4|8377.2|8375.7|232
1644801900000|2022-02-14 01:25:00|8377.4|8375.9|8377.6|8376.1|8378.5|8377|8377.3|8375.8|311
1644802200000|2022-02-14 01:30:00|8377.5|8376|8377.4|8375.9|8378.3|8376.8|8377|8375.7|234
1644802500000|2022-02-14 01:35:00|8377.3|8375.8|8376.4|8374.9|8377.9|8376.4|8376.3|8374.8|194
1644802800000|2022-02-14 01:40:00|8376.5|8375|8376.1|8374.6|8377|8375.5|8375.3|8373.8|324
1644803100000|2022-02-14 01:45:00|8376|8374.5|8376.8|8375.3|8378|8376.5|8375.9|8374.4|298
1644803400000|2022-02-14 01:50:00|8376.9|8375.4|8376.8|8375.3|8377.9|8376.5|8376.2|8374.7|274
1644803700000|2022-02-14 01:55:00|8376.9|8375.4|8377.5|8376|8377.8|8376.3|8376.8|8375.3|196
1644804000000|2022-02-14 02:00:00|8377.4|8375.9|8377.7|8376.2|8378|8376.5|8376.8|8375.3|232
1644804300000|2022-02-14 02:05:00|8377.8|8376.3|8378.2|8376.7|8378.2|8376.7|8377.4|8375.9|173
1644804600000|2022-02-14 02:10:00|8378.1|8376.6|8378.3|8376.8|8378.6|8377.1|8377.9|8376.4|234
1644804900000|2022-02-14 02:15:00|8378.4|8376.9|8377.2|8375.7|8378.4|8376.9|8377.1|8375.6|179
1644805200000|2022-02-14 02:20:00|8376.9|8376|8376.8|8375.3|8377.2|8376|8375.9|8374.4|221
1644805500000|2022-02-14 02:25:00|8376.9|8375.4|8377|8375.5|8377.5|8376|8376.1|8374.6|208
1644805800000|2022-02-14 02:30:00|8376.9|8375.4|8377.9|8376.4|8378.9|8377.4|8376.9|8375.4|274
1644806100000|2022-02-14 02:35:00|8377.8|8376.3|8377.7|8376.2|8378|8376.5|8376.9|8375.4|236
1644806400000|2022-02-14 02:40:00|8377.8|8376.3|8378.4|8376.9|8378.7|8377.5|8377.6|8376.1|190
1644806700000|2022-02-14 02:45:00|8378.3|8376.8|8377.4|8375.9|8378.6|8377.3|8377|8375.5|188
1644807000000|2022-02-14 02:50:00|8377.6|8376.1|8377.5|8376|8378.1|8376.6|8377.1|8375.6|195
1644807300000|2022-02-14 02:55:00|8377.7|8376.2|8377.6|8376.1|8377.9|8376.4|8376.5|8375|200
1644807600000|2022-02-14 03:00:00|8377.7|8376.2|8378.4|8376.9|8378.8|8377.3|8377.6|8376.1|222
1644807900000|2022-02-14 03:05:00|8378.3|8376.8|8377.6|8376.1|8378.5|8377|8377.4|8375.9|163
1644808200000|2022-02-14 03:10:00|8377.5|8376|8377.7|8376.2|8378.1|8376.6|8377.1|8375.6|257
1644808500000|2022-02-14 03:15:00|8377.6|8376.1|8378.8|8377.3|8380.3|8378.9|8377.6|8376.1|249
1644808800000|2022-02-14 03:20:00|8378.9|8377.4|8379.7|8378.2|8379.8|8378.3|8378.4|8376.9|204
1644809100000|2022-02-14 03:25:00|8379.8|8378.3|8379|8377.5|8380|8378.5|8379|8377.5|197
1644809400000|2022-02-14 03:30:00|8379.1|8377.6|8378.6|8377.1|8379.3|8377.8|8378.4|8376.9|280
1644809700000|2022-02-14 03:35:00|8378.7|8377.2|8380.4|8378.9|8380.7|8379.2|8378.6|8377.1|281
1644810000000|2022-02-14 03:40:00|8380.3|8378.8|8380.4|8378.9|8380.6|8379.1|8379.7|8378.2|257
1644810300000|2022-02-14 03:45:00|8380.5|8379|8381.9|8380.4|8382|8380.5|8380.4|8378.9|184
1644810600000|2022-02-14 03:50:00|8381.8|8380.3|8380.7|8379.2|8382|8380.5|8380.6|8379.1|191
1644810900000|2022-02-14 03:55:00|8380.6|8379.1|8381|8379.5|8381|8379.5|8380.1|8378.6|238
1644811200000|2022-02-14 04:00:00|8380.9|8379.4|8379.8|8378.3|8381.1|8379.6|8379.7|8378.2|248
1644811500000|2022-02-14 04:05:00|8379.7|8378.2|8379.8|8378.3|8380.2|8378.9|8379.5|8378|228
1644811800000|2022-02-14 04:10:00|8379.9|8378.4|8378.3|8376.8|8379.9|8378.4|8377.4|8375.9|205
1644812100000|2022-02-14 04:15:00|8378.4|8376.9|8378.9|8377.4|8379.3|8377.8|8377.9|8376.6|251
1644812400000|2022-02-14 04:20:00|8378.8|8377.3|8380.2|8378.7|8380.4|8379.1|8378.6|8377.1|267
1644812700000|2022-02-14 04:25:00|8380.1|8378.6|8379.1|8377.6|8380.3|8378.8|8378.8|8377.5|174
1644813000000|2022-02-14 04:30:00|8379.2|8377.7|8378.7|8377.2|8379.2|8377.7|8378.3|8376.9|219
1644813300000|2022-02-14 04:35:00|8378.8|8377.3|8378.7|8377.8|8379.2|8377.9|8378.5|8377.1|206
1644813600000|2022-02-14 04:40:00|8378.8|8377.9|8378.6|8377.1|8379.2|8378|8378.2|8376.9|204
1644813900000|2022-02-14 04:45:00|8378.7|8377.2|8378.1|8376.6|8379|8377.5|8377.4|8376.1|222
1644814200000|2022-02-14 04:50:00|8378|8376.5|8378.2|8376.7|8378.9|8377.6|8377.8|8376.3|201
1644814500000|2022-02-14 04:55:00|8378.3|8376.8|8378.1|8376.6|8378.5|8377|8377.5|8376.2|166
1644814800000|2022-02-14 05:00:00|8378.2|8376.7|8377.3|8375.8|8378.4|8376.9|8376.6|8375.2|260
1644815100000|2022-02-14 05:05:00|8377.2|8375.7|8377.5|8376|8377.9|8376.4|8377.2|8375.7|155
1644815400000|2022-02-14 05:10:00|8377.4|8375.9|8379.1|8377.6|8379.2|8377.7|8377.4|8375.9|182
1644815700000|2022-02-14 05:15:00|8379.2|8377.7|8378.4|8376.9|8379.3|8377.8|8378|8376.5|151
1644816000000|2022-02-14 05:20:00|8378.5|8377|8378.8|8377.3|8379.3|8377.8|8378.1|8376.6|151
1644816300000|2022-02-14 05:25:00|8378.9|8377.4|8378.3|8376.8|8378.9|8377.4|8378|8376.5|198
1644816600000|2022-02-14 05:30:00|8378.1|8376.6|8379.3|8377.8|8379.4|8377.9|8378.1|8376.6|172
1644816900000|2022-02-14 05:35:00|8379.2|8377.7|8378.9|8377.4|8379.7|8378.2|8378.9|8377.4|139
1644817200000|2022-02-14 05:40:00|8379|8377.5|8380|8378.5|8380|8378.5|8378.9|8377.4|150
1644817500000|2022-02-14 05:45:00|8380.1|8378.6|8379.8|8378.3|8380.1|8378.6|8379.3|8377.8|150
1644817800000|2022-02-14 05:50:00|8379.9|8378.4|8379.8|8378.3|8380.2|8378.7|8379.1|8377.6|224
1644818100000|2022-02-14 05:55:00|8379.7|8378.2|8380.2|8378.7|8380.6|8379.2|8379.7|8378.2|223
1644818400000|2022-02-14 06:00:00|8380.3|8378.8|8380.9|8379.4|8381.5|8380|8380|8378.6|294
1644818700000|2022-02-14 06:05:00|8381.1|8379.6|8380.9|8379.4|8382.5|8381|8380.6|8379.3|309
1644819000000|2022-02-14 06:10:00|8381|8379.5|8380.5|8379|8381|8379.5|8379.8|8378.4|217
1644819300000|2022-02-14 06:15:00|8380.4|8378.9|8380|8378.5|8380.4|8378.9|8379.3|8377.8|233
1644819600000|2022-02-14 06:20:00|8379.9|8378.4|8380.4|8378.9|8380.4|8378.9|8379.6|8378.1|227
1644819900000|2022-02-14 06:25:00|8380.3|8378.8|8380.1|8378.6|8380.8|8379.3|8379.8|8378.3|189
1644820200000|2022-02-14 06:30:00|8380|8378.5|8378.4|8376.9|8380.1|8378.6|8378|8376.5|286
1644820500000|2022-02-14 06:35:00|8378.3|8376.8|8378.7|8377.2|8379.3|8377.9|8378.1|8376.6|168
1644820800000|2022-02-14 06:40:00|8378.8|8377.3|8379|8378.1|8379.3|8378.2|8378.5|8377|150
1644821100000|2022-02-14 06:45:00|8378.9|8378|8378|8376.5|8379.2|8378.1|8377.9|8376.4|183
1644821400000|2022-02-14 06:50:00|8378.1|8376.6|8376.5|8375|8378.5|8377|8376.4|8374.9|229
1644821700000|2022-02-14 06:55:00|8376.6|8375.1|8378.7|8377.2|8379|8377.5|8376|8374.5|258
1644822000000|2022-02-14 07:00:00|8378.8|8377.3|8381|8379.5|8383.1|8381.6|8378.6|8377.1|462
1644822300000|2022-02-14 07:05:00|8380.9|8379.4|8382.2|8380.7|8383.4|8381.9|8380.5|8379|329
1644822600000|2022-02-14 07:10:00|8382.3|8380.8|8381.5|8380|8383.8|8382.6|8380.7|8379.2|389
1644822900000|2022-02-14 07:15:00|8381.4|8379.9|8383.2|8382.3|8383.8|8382.5|8380.8|8379.3|549
1644823200000|2022-02-14 07:20:00|8383.3|8381.8|8381.7|8380.8|8383.7|8382.4|8381.1|8379.9|506
1644823500000|2022-02-14 07:25:00|8381.9|8380.4|8382.8|8381.3|8384.6|8383.2|8381.7|8380.4|417
1644823800000|2022-02-14 07:30:00|8382.9|8381.4|8384.2|8382.7|8386|8384.5|8380.9|8379.6|395
1644824100000|2022-02-14 07:35:00|8383.9|8383|8382.5|8381|8384.7|8383.2|8382.1|8380.8|355
1644824400000|2022-02-14 07:40:00|8382.4|8380.9|8378.4|8376.9|8383.5|8382.3|8378.3|8376.8|441
1644824700000|2022-02-14 07:45:00|8378.2|8376.7|8374.8|8373.3|8378.3|8376.8|8373|8371.6|464
1644825000000|2022-02-14 07:50:00|8374.9|8373.4|8378.4|8376.9|8379|8377.8|8374.6|8373.1|340
1644825300000|2022-02-14 07:55:00|8378.2|8376.7|8375.4|8373.9|8378.2|8376.7|8374.4|8373.1|510
1644825600000|2022-02-14 08:00:00|8375.5|8374|8380.9|8379.4|8384.5|8383.1|8374.6|8373.1|814
1644825900000|2022-02-14 08:05:00|8380.8|8379.3|8380|8378.5|8381.9|8380.4|8377.4|8375.9|723
1644826200000|2022-02-14 08:10:00|8380.1|8378.6|8385.7|8384.2|8386|8384.5|8376.2|8374.7|665
1644826500000|2022-02-14 08:15:00|8385.3|8384.4|8384.3|8382.8|8386|8384.5|8381.7|8380.2|607
1644826800000|2022-02-14 08:20:00|8384.4|8382.9|8385.4|8383.9|8386.9|8385.8|8383.4|8382.2|736
1644827100000|2022-02-14 08:25:00|8385.3|8383.8|8381|8379.5|8387.5|8386.4|8380.9|8379.4|819
1644827400000|2022-02-14 08:30:00|8380.9|8379.4|8375.8|8374.3|8381|8379.5|8374.8|8373.3|955
1644827700000|2022-02-14 08:35:00|8375.9|8374.4|8375.3|8373.8|8376.5|8375|8372.7|8371.2|769
1644828000000|2022-02-14 08:40:00|8375.4|8373.9|8377.2|8375.7|8378.1|8376.6|8372.6|8371.1|727
1644828300000|2022-02-14 08:45:00|8377.3|8375.8|8374.8|8373.3|8378.3|8377.1|8372.7|8371.2|723
1644828600000|2022-02-14 08:50:00|8374.9|8373.4|8379.2|8377.7|8382.2|8380.7|8374.9|8373.4|681
1644828900000|2022-02-14 08:55:00|8379.4|8377.9|8378.8|8377.3|8380.9|8379.7|8377.3|8376.1|648
1644829200000|2022-02-14 09:00:00|8378.7|8377.2|8381.6|8380.1|8381.7|8380.2|8378.2|8377|626
1644829500000|2022-02-14 09:05:00|8381.7|8380.2|8378.9|8377.4|8383.6|8382.1|8378.8|8377.3|542
1644829800000|2022-02-14 09:10:00|8379|8377.5|8380.6|8379.1|8381.4|8379.9|8377.9|8376.4|584
1644830100000|2022-02-14 09:15:00|8380.5|8379|8379.7|8378.2|8380.7|8379.2|8376.6|8375.3|571
1644830400000|2022-02-14 09:20:00|8379.8|8378.3|8377.9|8376.4|8379.8|8378.3|8375.2|8373.9|444
1644830700000|2022-02-14 09:25:00|8377.8|8376.3|8375.8|8374.3|8378.4|8377|8373.8|8372.3|501
1644831000000|2022-02-14 09:30:00|8375.6|8374.1|8377.8|8376.3|8378.5|8377|8374|8372.7|392
1644831300000|2022-02-14 09:35:00|8377.9|8376.4|8376.7|8375.2|8378.9|8377.4|8376.3|8374.8|511
1644831600000|2022-02-14 09:40:00|8376.8|8375.3|8377.7|8376.2|8378.5|8377|8375|8373.6|398
1644831900000|2022-02-14 09:45:00|8377.6|8376.1|8377|8375.5|8378.6|8377.1|8376.4|8375.2|366
1644832200000|2022-02-14 09:50:00|8376.5|8375.6|8373.8|8372.3|8377.4|8375.9|8373.2|8371.7|476
1644832500000|2022-02-14 09:55:00|8373.7|8372.2|8372|8370.5|8373.8|8372.7|8371.6|8370.1|450
1644832800000|2022-02-14 10:00:00|8371.9|8370.4|8371.4|8369.9|8371.9|8370.4|8368.4|8367.1|543
1644833100000|2022-02-14 10:05:00|8371.3|8369.8|8369.1|8367.6|8372.8|8371.6|8368.9|8367.5|512
1644833400000|2022-02-14 10:10:00|8369.2|8367.7|8366.7|8365.2|8369.6|8368.2|8366.6|8365.1|405
1644833700000|2022-02-14 10:15:00|8366.8|8365.3|8366.3|8364.8|8368.6|8367.3|8365.5|8364|461
1644834000000|2022-02-14 10:20:00|8366.4|8364.9|8365.8|8364.3|8367.2|8365.8|8364.3|8362.8|362
1644834300000|2022-02-14 10:25:00|8366.1|8364.6|8365.5|8364|8368.9|8367.4|8365.2|8363.7|462
1644834600000|2022-02-14 10:30:00|8365.4|8363.9|8364.3|8362.8|8366.5|8365.1|8364.1|8362.6|273
1644834900000|2022-02-14 10:35:00|8364.4|8362.9|8366.1|8364.6|8366.1|8364.6|8361.6|8360.1|463
1644835200000|2022-02-14 10:40:00|8366.2|8364.7|8367.7|8366.2|8368.6|8367.2|8364.2|8362.8|562
1644835500000|2022-02-14 10:45:00|8367.4|8366.5|8368.1|8366.6|8368.4|8366.9|8366|8364.8|382
1644835800000|2022-02-14 10:50:00|8368.2|8366.7|8371|8369.5|8371.7|8370.5|8367.5|8366.1|391
1644836100000|2022-02-14 10:55:00|8371.1|8369.6|8369.9|8368.4|8372.4|8371.2|8368.1|8366.6|509
1644836400000|2022-02-14 11:00:00|8370.1|8368.6|8367.7|8366.8|8370.4|8368.9|8367.7|8366.4|318
1644836700000|2022-02-14 11:05:00|8367.9|8366.4|8364.4|8362.9|8367.9|8366.7|8364.2|8362.8|417
1644837000000|2022-02-14 11:10:00|8364.3|8362.8|8364.8|8363.9|8365.4|8364.3|8363.4|8361.9|379
1644837300000|2022-02-14 11:15:00|8364.7|8363.8|8364.6|8363.1|8365.8|8364.5|8363.9|8362.5|325
1644837600000|2022-02-14 11:20:00|8364.5|8363|8366.2|8364.7|8366.4|8365.1|8364.1|8362.8|358
1644837900000|2022-02-14 11:25:00|8366.1|8364.6|8364.7|8363.2|8366.2|8365|8364|8362.8|355
1644838200000|2022-02-14 11:30:00|8364.6|8363.1|8367.1|8365.6|8367.2|8365.7|8364.2|8362.7|295
1644838500000|2022-02-14 11:35:00|8367|8365.5|8367.1|8365.6|8367.9|8366.7|8365.6|8364.3|335
1644838800000|2022-02-14 11:40:00|8367|8365.5|8364.6|8363.1|8367.9|8366.4|8364.3|8362.8|268
1644839100000|2022-02-14 11:45:00|8364.5|8363|8362.9|8361.4|8364.7|8363.5|8361.8|8360.6|246
1644839400000|2022-02-14 11:50:00|8362.8|8361.3|8364.9|8363.4|8367.1|8365.6|8362.7|8361.3|449
1644839700000|2022-02-14 11:55:00|8365|8363.5|8370.2|8368.7|8370.7|8369.2|8364.5|8363|584
1644840000000|2022-02-14 12:00:00|8370.3|8368.8|8369.6|8368.7|8373.4|8371.9|8368.6|8367.1|403
1644840300000|2022-02-14 12:05:00|8369.7|8368.8|8368.1|8366.6|8371.8|8370.7|8368.1|8366.6|375
1644840600000|2022-02-14 12:10:00|8368.2|8366.7|8371.1|8369.6|8372.1|8370.8|8368.2|8366.7|404
1644840900000|2022-02-14 12:15:00|8371.2|8369.7|8370.6|8369.1|8372.5|8371.1|8369.6|8368.1|385
1644841200000|2022-02-14 12:20:00|8370.7|8369.2|8372.8|8371.3|8373.9|8372.8|8370|8368.7|420
1644841500000|2022-02-14 12:25:00|8372.7|8371.2|8371.2|8369.7|8376.5|8375.1|8371.2|8369.7|469
1644841800000|2022-02-14 12:30:00|8371.3|8369.8|8368.3|8366.8|8372.4|8371.1|8368.3|8366.8|514
1644842100000|2022-02-14 12:35:00|8368.2|8366.7|8372.3|8370.8|8373|8371.5|8365.6|8364.4|737
1644842400000|2022-02-14 12:40:00|8372.4|8370.9|8373.5|8372|8377.3|8376|8370.3|8368.8|1190
1644842700000|2022-02-14 12:45:00|8373.4|8371.9|8370.3|8368.8|8377|8375.8|8370.2|8368.7|831
1644843000000|2022-02-14 12:50:00|8370.4|8368.9|8370.6|8369.1|8371.4|8369.9|8367.4|8365.9|657
1644843300000|2022-02-14 12:55:00|8370.5|8369|8370.5|8369|8374.1|8372.6|8368.4|8366.9|640
1644843600000|2022-02-14 13:00:00|8370.4|8369.5|8370.8|8369.3|8372|8370.6|8368.9|8367.6|722
1644843900000|2022-02-14 13:05:00|8370.6|8369.1|8372.8|8371.3|8373|8371.8|8368.2|8367|668
1644844200000|2022-02-14 13:10:00|8372.9|8371.4|8372.8|8371.3|8374.2|8373|8371.1|8369.8|654
1644844500000|2022-02-14 13:15:00|8372.7|8371.2|8374.8|8373.3|8375.4|8374.2|8371.3|8370|617
1644844800000|2022-02-14 13:20:00|8374.7|8373.2|8371.5|8370|8375.3|8373.8|8369.6|8368.4|650
1644845100000|2022-02-14 13:25:00|8371.6|8370.1|8372|8370.5|8373.8|8372.6|8370.5|8369|721
1644845400000|2022-02-14 13:30:00|8372.1|8370.6|8370.2|8369.3|8373.3|8371.8|8369.4|8367.9|781
1644845700000|2022-02-14 13:35:00|8370.5|8369|8369.7|8368.2|8371.8|8370.4|8368.7|8367.4|761
1644846000000|2022-02-14 13:40:00|8369.8|8368.3|8371.1|8369.6|8374.3|8372.8|8369.6|8368.2|775
1644846300000|2022-02-14 13:45:00|8371|8369.5|8367.3|8365.8|8371.4|8370.2|8366.3|8365.1|757
1644846600000|2022-02-14 13:50:00|8367.4|8365.9|8371.5|8370|8371.7|8370.5|8366|8364.6|810
1644846900000|2022-02-14 13:55:00|8371.2|8370.3|8364.9|8363.4|8371.4|8370.4|8364.2|8363.1|776
1644847200000|2022-02-14 14:00:00|8364.4|8363.5|8363.8|8362.3|8364.8|8363.6|8361.7|8360.6|789
1644847500000|2022-02-14 14:05:00|8363.7|8362.2|8360.7|8359.8|8365.9|8364.6|8360.7|8359.4|668
1644847800000|2022-02-14 14:10:00|8361|8359.5|8362.1|8360.6|8362.3|8360.9|8359.4|8358.2|604
1644848100000|2022-02-14 14:15:00|8362.2|8360.7|8367|8365.5|8368|8366.5|8360.8|8359.5|583
1644848400000|2022-02-14 14:20:00|8366.9|8365.4|8365.6|8364.7|8367.6|8366.4|8365.4|8364.4|620
1644848700000|2022-02-14 14:25:00|8365.9|8364.4|8367.4|8365.9|8369|8367.7|8365.5|8364.2|599
1644849000000|2022-02-14 14:30:00|8367.1|8365.6|8365.8|8364.3|8367.7|8366.5|8364.1|8362.9|770
1644849300000|2022-02-14 14:35:00|8365.7|8364.2|8366.5|8365|8367|8365.7|8364|8362.6|790
1644849600000|2022-02-14 14:40:00|8366.4|8364.9|8365.3|8363.8|8366.7|8365.5|8362.2|8361|776
1644849900000|2022-02-14 14:45:00|8365.4|8363.9|8363.3|8362.4|8367.4|8365.9|8362.5|8361.3|784
1644850200000|2022-02-14 14:50:00|8363.5|8362.6|8362.3|8360.8|8364.3|8363.1|8362|8360.8|648
1644850500000|2022-02-14 14:55:00|8362|8361.1|8363.9|8363|8366.1|8365|8361.9|8360.8|735
1644850800000|2022-02-14 15:00:00|8364|8363.1|8359.8|8358.3|8364.7|8363.5|8358.7|8357.7|849
1644851100000|2022-02-14 15:05:00|8359.5|8358.6|8357|8356.1|8359.6|8358.6|8356.9|8355.8|631
1644851400000|2022-02-14 15:10:00|8357.4|8355.9|8357.6|8356.1|8358.3|8357|8353.7|8352.4|741
1644851700000|2022-02-14 15:15:00|8357.7|8356.2|8359.8|8358.9|8360.3|8359.1|8357.1|8355.9|676
1644852000000|2022-02-14 15:20:00|8360.1|8358.6|8359.8|8358.3|8362.6|8361.4|8358.9|8357.7|741
1644852300000|2022-02-14 15:25:00|8359.7|8358.8|8356.5|8355.6|8360.1|8359|8355.5|8354|812
1644852600000|2022-02-14 15:30:00|8356.6|8355.7|8356|8354.5|8358.5|8357.4|8355.4|8354.1|838
1644852900000|2022-02-14 15:35:00|8355.6|8354.7|8355.1|8353.6|8356.3|8355.2|8353.5|8352.3|702
1644853200000|2022-02-14 15:40:00|8355.2|8353.7|8356.5|8355.6|8358.4|8357.2|8354|8352.6|655
1644853500000|2022-02-14 15:45:00|8356.4|8355.5|8359.8|8358.3|8359.9|8358.6|8354.7|8353.4|731
1644853800000|2022-02-14 15:50:00|8359.4|8358.5|8365.3|8364.4|8367.3|8366.1|8358.5|8357.2|803
1644854100000|2022-02-14 15:55:00|8365.4|8364.5|8366.9|8366|8371.7|8370.5|8365.3|8364.4|1057
1644854400000|2022-02-14 16:00:00|8367.3|8366.4|8365.7|8364.8|8369.7|8368.4|8364.9|8363.8|884
1644854700000|2022-02-14 16:05:00|8365.8|8364.9|8360.9|8360|8366.5|8365.4|8360.5|8359.4|656
1644855000000|2022-02-14 16:10:00|8361|8360.1|8358.5|8357.6|8361.2|8360.2|8357.3|8356.3|691
1644855300000|2022-02-14 16:15:00|8359|8357.5|8355.8|8354.3|8359.3|8358.3|8355|8353.6|575
1644855600000|2022-02-14 16:20:00|8355.9|8354.4|8360.5|8359|8360.6|8359.2|8355.8|8354.3|507
1644855900000|2022-02-14 16:25:00|8360.4|8358.9|8361.8|8360.3|8362|8360.5|8358.4|8357.2|489
1644856200000|2022-02-14 16:30:00|8361.7|8360.2|8364|8363.1|8364.4|8363.1|8357.8|8353.9|661
1644856500000|2022-02-14 16:35:00|8364.5|8363|8367.3|8365.8|8367.9|8366.8|8362.9|8361.4|838
1644856800000|2022-02-14 16:40:00|8367.2|8365.7|8369.4|8367.9|8369.7|8368.2|8366.6|8365.4|664
1644857100000|2022-02-14 16:45:00|8369.5|8368|8366.1|8365.2|8370.3|8368.8|8364.6|8363.4|542
1644857400000|2022-02-14 16:50:00|8366.5|8365|8366|8365.1|8368.1|8367|8365.7|8364.5|542
1644857700000|2022-02-14 16:55:00|8366.4|8364.9|8366.5|8365|8367.3|8366|8365.8|8364.6|434
1644858000000|2022-02-14 17:00:00|8366.6|8365.1|8361.9|8360.4|8366.7|8365.2|8361.4|8360.1|404
1644858300000|2022-02-14 17:05:00|8361.8|8360.3|8363.8|8362.3|8364.6|8363.3|8361.8|8360.3|351
1644858600000|2022-02-14 17:10:00|8363.7|8362.2|8361|8359.5|8364.5|8363|8360.8|8359.3|197
1644858900000|2022-02-14 17:15:00|8360.9|8359.4|8361.9|8360.4|8362.5|8361|8360.3|8358.9|291
1644859200000|2022-02-14 17:20:00|8361.8|8360.3|8361.6|8360.1|8362.3|8361|8360.8|8359.3|268
1644859500000|2022-02-14 17:25:00|8361.5|8360|8360.8|8359.3|8362|8360.5|8360.3|8358.8|375
1644859800000|2022-02-14 17:30:00|8360.9|8359.4|8360.1|8358.6|8360.9|8359.4|8358.4|8356.9|303
1644860100000|2022-02-14 17:35:00|8360|8358.5|8360.2|8358.7|8360.5|8359.2|8359.4|8357.9|246
1644860400000|2022-02-14 17:40:00|8360.1|8358.6|8360.1|8358.6|8360.3|8358.8|8358.3|8356.8|302
1644860700000|2022-02-14 17:45:00|8360.2|8358.7|8358.8|8357.3|8360.5|8359|8358.6|8357.1|243
1644861000000|2022-02-14 17:50:00|8358.9|8357.4|8360.5|8359|8361.1|8359.6|8358.8|8357.3|357
1644861300000|2022-02-14 17:55:00|8360.6|8359.1|8359.8|8358.3|8361.8|8360.3|8359|8357.7|316
1644861600000|2022-02-14 18:00:00|8359.7|8358.2|8356.7|8355.2|8359.8|8358.3|8356.5|8355.2|400
1644861900000|2022-02-14 18:05:00|8356.6|8355.1|8356.2|8354.7|8357|8355.8|8355.2|8353.7|292
1644862200000|2022-02-14 18:10:00|8356.1|8354.6|8356.8|8355.3|8357.8|8356.3|8355.6|8354.1|258
1644862500000|2022-02-14 18:15:00|8356.7|8355.2|8355.9|8354.4|8357|8355.5|8355.8|8354.3|241
1644862800000|2022-02-14 18:20:00|8356|8354.5|8358|8356.5|8358.1|8356.6|8355.8|8354.3|326
1644863100000|2022-02-14 18:25:00|8358.1|8356.6|8357.7|8356.2|8358.3|8356.9|8356.8|8355.3|256
1644863400000|2022-02-14 18:30:00|8357.9|8356.4|8357.8|8356.3|8358.7|8357.2|8357.5|8356|254
1644863700000|2022-02-14 18:35:00|8357.7|8356.2|8356.9|8355.4|8358.7|8357.2|8356.8|8355.3|284
1644864000000|2022-02-14 18:40:00|8356.8|8355.3|8357.4|8355.9|8358.3|8356.9|8356.6|8355.1|222
1644864300000|2022-02-14 18:45:00|8357.5|8356|8355.7|8354.2|8357.5|8356|8355.7|8354.2|357
1644864600000|2022-02-14 18:50:00|8355.9|8354.4|8354.3|8352.8|8357|8355.7|8353.5|8352.2|772
1644864900000|2022-02-14 18:55:00|8354.4|8352.9|8353.9|8352.4|8355.7|8354.2|8352.6|8351.1|650
1644865200000|2022-02-14 19:00:00|8353.8|8352.3|8353.9|8352.4|8356.5|8355|8352.3|8350.8|639
1644865500000|2022-02-14 19:05:00|8354|8352.5|8354.5|8353|8354.6|8353.1|8352.2|8350.7|641
1644865800000|2022-02-14 19:10:00|8354.4|8352.9|8353.5|8352|8355.1|8353.6|8353.4|8351.9|396
1644866100000|2022-02-14 19:15:00|8353.6|8352.1|8353.7|8352.2|8354.3|8352.8|8352.7|8351.2|371
1644866400000|2022-02-14 19:20:00|8353.6|8352.1|8348.8|8347.3|8353.7|8352.2|8347.1|8345.6|561
1644866700000|2022-02-14 19:25:00|8348.9|8347.4|8349.2|8347.7|8349.6|8348.1|8347.2|8346|307
1644867000000|2022-02-14 19:30:00|8349.8|8348.3|8349.9|8349|8350.7|8349.3|8349.2|8347.3|571
1644867300000|2022-02-14 19:35:00|8350.2|8348.7|8351.1|8349.6|8351.8|8350.3|8348.7|8347.2|603
1644867600000|2022-02-14 19:40:00|8351|8349.5|8351.1|8349.6|8351.6|8350.2|8349.3|8347.8|532
1644867900000|2022-02-14 19:45:00|8351|8349.5|8353.3|8351.8|8353.5|8352.2|8350.7|8349.3|377
1644868200000|2022-02-14 19:50:00|8353.2|8351.7|8353.8|8352.3|8354.4|8352.9|8351.7|8350.2|394
1644868500000|2022-02-14 19:55:00|8353.9|8352.4|8354.9|8353.4|8355.6|8354.1|8353.8|8352.3|370
1644868800000|2022-02-14 20:00:00|8355.1|8353.6|8355.9|8354.4|8356.9|8355.4|8354.8|8353.3|401
1644869100000|2022-02-14 20:05:00|8355.7|8354.2|8354.2|8352.7|8356.2|8354.9|8353.6|8352.2|460
1644869400000|2022-02-14 20:10:00|8354.1|8352.6|8354.1|8352.6|8356.2|8354.7|8354|8352.5|332
1644869700000|2022-02-14 20:15:00|8354.2|8352.7|8355|8353.5|8355|8353.5|8352.8|8351.6|393
1644870000000|2022-02-14 20:20:00|8355.1|8353.6|8354.6|8353.1|8356.7|8355.2|8354.3|8352.8|377
1644870300000|2022-02-14 20:25:00|8354.7|8353.2|8356.9|8355.4|8357|8355.5|8354.6|8353.1|323
1644870600000|2022-02-14 20:30:00|8356.8|8355.3|8355.9|8354.4|8357|8355.5|8353.9|8352.5|410
1644870900000|2022-02-14 20:35:00|8356|8354.5|8356|8354.5|8356.2|8354.7|8354.9|8353.7|336
1644871200000|2022-02-14 20:40:00|8355.9|8354.4|8355.6|8354.1|8356.3|8354.8|8355.2|8353.7|268
1644871500000|2022-02-14 20:45:00|8355.7|8354.2|8355.3|8353.8|8357|8355.5|8354.9|8353.4|281
1644871800000|2022-02-14 20:50:00|8355.2|8353.7|8355.3|8353.8|8355.8|8354.3|8353.3|8351.8|355
1644872100000|2022-02-14 20:55:00|8355.4|8353.9|8352.3|8350.8|8356.1|8354.6|8351.8|8350.3|428
1644872400000|2022-02-14 21:00:00|8352.2|8350.7|8352.9|8351.4|8353.4|8351.9|8351.8|8350.3|258
1644872700000|2022-02-14 21:05:00|8353|8351.5|8353.4|8351.9|8354|8352.5|8352.8|8351.3|195
1644873000000|2022-02-14 21:10:00|8353.3|8351.8|8352.6|8351.1|8353.4|8351.9|8352|8350.5|124
1644873300000|2022-02-14 21:15:00|8352.5|8351|8352.9|8351.4|8352.9|8351.4|8351.6|8350.1|197
1644873600000|2022-02-14 21:20:00|8353|8351.5|8352.9|8351.4|8355.1|8353.6|8352.5|8351|225
1644873900000|2022-02-14 21:25:00|8352.8|8351.3|8354.3|8352.8|8354.4|8352.9|8352.8|8351.3|141
1644874200000|2022-02-14 21:30:00|8354.4|8352.9|8355.5|8354|8355.6|8354.1|8353.8|8352.3|174
1644874500000|2022-02-14 21:35:00|8355.6|8354.1|8356.1|8354.6|8356.7|8355.2|8355.2|8353.7|189
1644874800000|2022-02-14 21:40:00|8356|8354.5|8356.2|8354.7|8356.4|8354.9|8355.8|8354.3|120
1644875100000|2022-02-14 21:45:00|8356.1|8354.6|8356.1|8354.6|8356.2|8354.7|8354|8352.5|257
1644875400000|2022-02-14 21:50:00|8356|8354.5|8355.9|8354.4|8358.5|8355.7|8355.2|8351.8|862
1644875700000|2022-02-14 21:55:00|8357.2|8353|8362.5|8351.5|8362.7|8354.9|8355.8|8349.7|1095
1644876000000|2022-02-14 22:00:00|8361.6|8352|8363.7|8352.7|8364|8353|8361.2|8351.4|37
1644876300000|2022-02-14 22:05:00|8363.6|8352.6|8362.4|8351.4|8364.2|8353.2|8360.8|8349.8|82
1644876600000|2022-02-14 22:10:00|8362.5|8352.3|8360.2|8349.2|8364.1|8353.1|8360.1|8349.1|222
1644876900000|2022-02-14 22:15:00|8360.4|8349.4|8363.2|8352.2|8363.7|8353|8359.9|8348.9|180
1644877200000|2022-02-14 22:20:00|8362.8|8352.8|8362|8352.6|8363.9|8355.1|8361.7|8351.2|186
1644877500000|2022-02-14 22:25:00|8362.2|8352.2|8359.8|8348.8|8363.1|8352.9|8358.3|8348.5|264
1644877800000|2022-02-14 22:30:00|8360|8349|8359.9|8351.6|8361.3|8352.5|8358.2|8348.8|325
1644878100000|2022-02-14 22:35:00|8361.1|8350.1|8360.1|8350.4|8361.1|8353|8358.1|8349.1|277
1644878400000|2022-02-14 22:40:00|8359.2|8351.3|8357.2|8350.8|8360.3|8351.8|8357.1|8348.3|483
1644878700000|2022-02-14 22:45:00|8357.1|8350.3|8358.6|8351.9|8360.7|8352.1|8357.1|8349.1|297
1644879000000|2022-02-14 22:50:00|8359.9|8350|8358.4|8350.3|8360.5|8352.1|8357.6|8349|1085
1644879300000|2022-02-14 22:55:00|8358.3|8350.2|8357.8|8349.6|8360.6|8351.5|8357.5|8348|960
1644879600000|2022-02-14 23:00:00|8358.2|8349.3|8356.3|8354.1|8362.5|8355|8355.9|8346.9|617
1644879900000|2022-02-14 23:05:00|8356.4|8354|8354.9|8353.4|8356.6|8354.5|8354.9|8352.9|348
1644880200000|2022-02-14 23:10:00|8354.8|8353.3|8354.8|8352.4|8355.9|8353.8|8354.2|8352.1|256
1644880500000|2022-02-14 23:15:00|8355|8352.2|8354.7|8353.2|8355.2|8353.4|8354.2|8352.1|119
1644880800000|2022-02-14 23:20:00|8354.6|8353.1|8353.9|8352.4|8355.1|8353.2|8353.6|8352.1|181
1644881100000|2022-02-14 23:25:00|8354|8352.5|8354.2|8352.7|8355.1|8353.6|8353.7|8352|129
1644881400000|2022-02-14 23:30:00|8354.3|8352.8|8354.4|8352.9|8354.9|8353.4|8354|8352.5|158
1644881700000|2022-02-14 23:35:00|8354.6|8353.1|8354.8|8353.3|8355|8353.5|8354|8352.5|151
1644882000000|2022-02-14 23:40:00|8354.7|8353.2|8354.5|8353|8355.1|8353.6|8354.4|8352.9|181
1644882300000|2022-02-14 23:45:00|8354.4|8352.9|8355.1|8353.6|8355.3|8353.8|8354.4|8352.9|110
1644882600000|2022-02-14 23:50:00|8355|8353.5|8356|8354.5|8356.1|8354.6|8354.8|8353.3|125
1644882900000|2022-02-14 23:55:00|8356.2|8354.7|8355.5|8354|8356.5|8355|8355.2|8353.7|152
1644883200000|2022-02-15 00:00:00|8355.6|8354.1|8355.4|8353.9|8356|8354.5|8353.6|8352.1|282
1644883500000|2022-02-15 00:05:00|8355.5|8354|8354.8|8353.3|8356.8|8355.3|8354.6|8353.1|219
1644883800000|2022-02-15 00:10:00|8354.7|8353.2|8355.6|8354.1|8355.7|8354.2|8354.4|8353.1|189
1644884100000|2022-02-15 00:15:00|8355.7|8354.2|8355.5|8354|8356.1|8354.6|8354.9|8353.4|167
1644884400000|2022-02-15 00:20:00|8355.6|8354.1|8356.3|8354.8|8357|8355.6|8355.5|8354|174
1644884700000|2022-02-15 00:25:00|8356.5|8355|8356|8354.5|8357|8355.5|8355.8|8354.3|216
1644885000000|2022-02-15 00:30:00|8356.3|8354.8|8357.8|8356.3|8357.8|8356.3|8356.3|8354.8|139
1644885300000|2022-02-15 00:35:00|8357.7|8356.2|8357|8355.5|8358.1|8356.6|8356.8|8355.3|136
1644885600000|2022-02-15 00:40:00|8357.1|8355.6|8357.1|8355.6|8357.3|8355.9|8356.6|8355.1|177
1644885900000|2022-02-15 00:45:00|8357|8355.5|8356|8354.5|8357.1|8355.6|8355.8|8354.3|129
1644886200000|2022-02-15 00:50:00|8355.9|8354.4|8357.9|8356.4|8358.4|8356.9|8355.6|8354.1|428
1644886500000|2022-02-15 00:55:00|8358|8356.5|8354.1|8352.6|8358.4|8356.9|8354|8352.5|219
1644886800000|2022-02-15 01:00:00|8354.2|8352.7|8352.5|8351|8354.2|8352.7|8351.9|8350.4|353
1644887100000|2022-02-15 01:05:00|8352.6|8351.1|8354.6|8353.1|8355.3|8353.8|8352.5|8351|308
1644887400000|2022-02-15 01:10:00|8354.7|8353.2|8354.4|8352.9|8355.3|8353.8|8353.8|8352.5|185
1644887700000|2022-02-15 01:15:00|8354.5|8353|8353.4|8352.5|8354.5|8353|8352.2|8351|234
1644888000000|2022-02-15 01:20:00|8353.3|8352.4|8352.9|8351.4|8353.7|8352.6|8351.7|8350.4|250
1644888300000|2022-02-15 01:25:00|8352.5|8351.6|8354|8352.5|8354.1|8352.8|8352.3|8350.9|203
1644888600000|2022-02-15 01:30:00|8354.1|8352.6|8355.4|8353.9|8355.5|8354.4|8353.5|8352|261
1644888900000|2022-02-15 01:35:00|8355.5|8354|8355.5|8354|8356.1|8354.8|8355|8353.6|298
1644889200000|2022-02-15 01:40:00|8355.7|8354.2|8356.6|8355.1|8357.2|8355.7|8355.4|8353.9|307
1644889500000|2022-02-15 01:45:00|8356.7|8355.2|8356.4|8354.9|8356.9|8355.5|8355.4|8353.9|270
1644889800000|2022-02-15 01:50:00|8356.3|8354.8|8355.2|8353.7|8356.8|8355.3|8355.1|8353.6|239
1644890100000|2022-02-15 01:55:00|8355.3|8353.8|8355.7|8354.2|8356.2|8354.8|8355.1|8353.6|236
1644890400000|2022-02-15 02:00:00|8355.8|8354.3|8356.2|8354.7|8356.6|8355.3|8355.1|8353.6|274
1644890700000|2022-02-15 02:05:00|8356.1|8354.6|8355.9|8354.4|8356.5|8355|8355.5|8354|182
1644891000000|2022-02-15 02:10:00|8355.8|8354.3|8356.4|8354.9|8356.5|8355.1|8355.4|8353.9|137
1644891300000|2022-02-15 02:15:00|8356.5|8355|8356.2|8354.7|8356.9|8355.4|8356.1|8354.6|92
1644891600000|2022-02-15 02:20:00|8356.3|8354.8|8356.6|8355.1|8356.8|8355.3|8356|8354.6|147
1644891900000|2022-02-15 02:25:00|8356.7|8355.2|8357.1|8355.6|8357.6|8356.1|8355.9|8354.4|179
1644892200000|2022-02-15 02:30:00|8357.2|8355.7|8357.6|8356.1|8358.3|8357|8357|8355.5|225
1644892500000|2022-02-15 02:35:00|8357.5|8356|8360.2|8358.7|8360.3|8358.8|8357.2|8355.7|341
1644892800000|2022-02-15 02:40:00|8360.1|8358.6|8360.2|8358.7|8360.7|8359.2|8359.9|8358.4|209
1644893100000|2022-02-15 02:45:00|8359.7|8358.8|8361|8359.5|8361.1|8359.6|8359.7|8358.5|162
1644893400000|2022-02-15 02:50:00|8360.9|8359.4|8360.6|8359.1|8361.7|8360.4|8360.4|8358.9|251
1644893700000|2022-02-15 02:55:00|8360.7|8359.2|8359.8|8358.3|8360.7|8359.2|8359|8357.7|231
1644894000000|2022-02-15 03:00:00|8359.7|8358.2|8360.1|8358.6|8360.8|8359.3|8358.7|8357.2|265
1644894300000|2022-02-15 03:05:00|8360|8358.5|8360.1|8359.2|8360.4|8359.2|8359.4|8357.9|183
1644894600000|2022-02-15 03:10:00|8360|8359.1|8360.4|8358.9|8360.5|8359.2|8359.4|8358.2|117
1644894900000|2022-02-15 03:15:00|8360.5|8359|8360.1|8358.6|8360.5|8359.3|8359.5|8358.2|177
1644895200000|2022-02-15 03:20:00|8360|8358.5|8359.4|8357.9|8360.4|8358.9|8359.2|8357.7|191
1644895500000|2022-02-15 03:25:00|8359.5|8358|8359.8|8358.3|8360.2|8358.7|8359.4|8357.9|201
1644895800000|2022-02-15 03:30:00|8359.7|8358.2|8360.3|8358.8|8361.2|8359.8|8359.2|8357.8|341
1644896100000|2022-02-15 03:35:00|8360.2|8358.7|8360.4|8358.9|8361.1|8359.6|8360.1|8358.7|145
1644896400000|2022-02-15 03:40:00|8360.5|8359|8361.6|8360.1|8361.7|8360.3|8360.3|8358.9|190
1644896700000|2022-02-15 03:45:00|8361.5|8360|8362.9|8361.4|8363|8361.5|8361.4|8360|195
1644897000000|2022-02-15 03:50:00|8363|8361.5|8361.9|8360.4|8363|8361.5|8361.6|8360.1|232
1644897300000|2022-02-15 03:55:00|8362|8360.5|8360.9|8359.4|8362|8360.5|8360.8|8359.3|152
1644897600000|2022-02-15 04:00:00|8360.8|8359.3|8361.1|8359.6|8361.2|8359.9|8360.6|8359.3|111
1644897900000|2022-02-15 04:05:00|8361|8359.5|8361|8359.5|8361.2|8359.8|8360.6|8359.2|120
1644898200000|2022-02-15 04:10:00|8361.1|8359.6|8361.5|8360|8361.9|8360.8|8360.8|8359.5|136
1644898500000|2022-02-15 04:15:00|8361.4|8359.9|8361.1|8359.6|8361.7|8360.2|8360.4|8358.9|101
1644898800000|2022-02-15 04:20:00|8361|8359.5|8361|8359.5|8361.1|8359.6|8360.1|8358.6|129
1644899100000|2022-02-15 04:25:00|8360.9|8359.4|8361.4|8359.9|8361.6|8360.1|8360.8|8359.3|146
1644899400000|2022-02-15 04:30:00|8361.6|8360.1|8361.3|8359.8|8361.8|8360.3|8361|8359.5|206
1644899700000|2022-02-15 04:35:00|8361.4|8359.9|8361.4|8359.9|8361.8|8360.3|8361|8359.5|121
1644900000000|2022-02-15 04:40:00|8361.5|8360|8361.5|8360|8361.5|8360|8360.7|8359.5|101
1644900300000|2022-02-15 04:45:00|8361.4|8359.9|8361.4|8359.9|8361.6|8360.1|8361.1|8359.6|96
1644900600000|2022-02-15 04:50:00|8361.5|8360|8361.2|8359.7|8361.7|8360.2|8360.7|8359.5|119
1644900900000|2022-02-15 04:55:00|8360.9|8360|8361.6|8360.1|8361.8|8360.3|8360.9|8359.8|121
1644901200000|2022-02-15 05:00:00|8361.7|8360.2|8363|8361.5|8363.1|8361.8|8361.4|8360.1|196
1644901500000|2022-02-15 05:05:00|8362.8|8361.3|8363.5|8362|8363.9|8362.4|8362.3|8360.8|315
1644901800000|2022-02-15 05:10:00|8363.6|8362.1|8363.1|8361.6|8363.8|8362.3|8361.6|8360.1|262
1644902100000|2022-02-15 05:15:00|8363.2|8361.7|8363.4|8361.9|8363.6|8362.4|8362.7|8361.6|230
1644902400000|2022-02-15 05:20:00|8363.5|8362|8363.5|8362|8364.1|8362.7|8363|8361.7|265
1644902700000|2022-02-15 05:25:00|8363.7|8362.2|8361.8|8360.3|8364|8362.5|8361.4|8359.9|201
1644903000000|2022-02-15 05:30:00|8361.7|8360.2|8362|8360.5|8362.3|8360.8|8361.2|8359.8|224
1644903300000|2022-02-15 05:35:00|8361.9|8360.4|8363.8|8362.3|8363.9|8362.6|8361.8|8360.4|266
1644903600000|2022-02-15 05:40:00|8363.9|8362.4|8364.5|8363|8365.1|8363.6|8363.5|8362.1|204
1644903900000|2022-02-15 05:45:00|8364.4|8362.9|8365|8363.5|8365.8|8364.3|8363.4|8361.9|174
1644904200000|2022-02-15 05:50:00|8364.9|8363.4|8365.3|8363.8|8366.4|8364.9|8364.5|8363|181
1644904500000|2022-02-15 05:55:00|8365.4|8363.9|8364.8|8363.3|8365.9|8364.4|8364.7|8363.2|242
1644904800000|2022-02-15 06:00:00|8365.1|8363.6|8363.4|8361.9|8365.4|8363.9|8363.3|8361.8|241
1644905100000|2022-02-15 06:05:00|8363.3|8361.8|8363|8361.5|8363.5|8362.1|8362.4|8361.1|177
1644905400000|2022-02-15 06:10:00|8362.9|8361.4|8362.9|8361.4|8363.1|8361.6|8362|8360.7|130
1644905700000|2022-02-15 06:15:00|8362.8|8361.3|8365.9|8364.4|8366|8364.9|8362.6|8361.1|249
1644906000000|2022-02-15 06:20:00|8365.8|8364.3|8365.4|8363.9|8366.2|8364.9|8364.7|8363.5|230
1644906300000|2022-02-15 06:25:00|8364.9|8364|8364.7|8363.2|8365.1|8364|8363.8|8362.4|196
1644906600000|2022-02-15 06:30:00|8364.9|8363.4|8364.8|8363.3|8365.4|8363.9|8363.5|8362|267
1644906900000|2022-02-15 06:35:00|8364.7|8363.2|8363.1|8362.2|8365|8363.5|8362.4|8361.1|193
1644907200000|2022-02-15 06:40:00|8363.5|8362|8365.5|8364|8365.6|8364.2|8363.5|8362|237
1644907500000|2022-02-15 06:45:00|8365.4|8363.9|8366.7|8365.2|8367|8365.5|8365.4|8363.9|304
1644907800000|2022-02-15 06:50:00|8366.5|8365|8367.2|8365.7|8367.6|8366.1|8366.3|8364.8|264
1644908100000|2022-02-15 06:55:00|8367.1|8365.6|8368.3|8365.9|8369.5|8368|8366.9|8364.6|379
1644908400000|2022-02-15 07:00:00|8368.6|8365.7|8365.4|8363.9|8369.3|8367.5|8365.3|8363.8|478
1644908700000|2022-02-15 07:05:00|8365.5|8364|8363.7|8362.2|8366.6|8365.1|8363.7|8362.2|287
1644909000000|2022-02-15 07:10:00|8363.8|8362.3|8365.6|8364.1|8365.7|8364.2|8363.6|8362.1|234
1644909300000|2022-02-15 07:15:00|8365.5|8364|8367|8365.5|8367|8365.5|8365.3|8363.8|271
1644909600000|2022-02-15 07:20:00|8366.9|8365.4|8363.6|8362.1|8366.9|8365.4|8363.4|8362|435
1644909900000|2022-02-15 07:25:00|8363.7|8362.2|8365.2|8363.7|8366|8364.5|8363.3|8361.8|235
1644910200000|2022-02-15 07:30:00|8365.1|8363.6|8363.6|8362.1|8365.5|8364.2|8363|8361.7|262
1644910500000|2022-02-15 07:35:00|8363.5|8362|8363.5|8362|8364|8362.7|8362.4|8361|285
1644910800000|2022-02-15 07:40:00|8363.4|8361.9|8363.5|8362|8365.8|8364.5|8363|8361.8|330
1644911100000|2022-02-15 07:45:00|8363.2|8362.3|8363.1|8361.6|8364|8362.8|8362.5|8361.2|277
1644911400000|2022-02-15 07:50:00|8363.2|8361.7|8364|8362.5|8364.2|8363|8361.4|8360.1|324
1644911700000|2022-02-15 07:55:00|8363.9|8363|8360.8|8359.9|8364.4|8363.2|8359.3|8358.1|396
1644912000000|2022-02-15 08:00:00|8361.1|8359.6|8360.4|8358.9|8362|8360.9|8358.4|8357|570
1644912300000|2022-02-15 08:05:00|8360.3|8358.8|8359.9|8358.4|8362.6|8361.5|8356.9|8355.7|897
1644912600000|2022-02-15 08:10:00|8360|8358.5|8363.5|8362|8365|8364|8359.4|8358.3|1009
1644912900000|2022-02-15 08:15:00|8363.3|8362.4|8361.2|8359.7|8364.2|8362.8|8360.8|8359.4|793
1644913200000|2022-02-15 08:20:00|8361.1|8359.6|8364.7|8363.2|8368.1|8366.6|8360.3|8359.2|848
1644913500000|2022-02-15 08:25:00|8364.5|8363.6|8362.6|8361.1|8367.6|8366.1|8361.2|8359.7|785
1644913800000|2022-02-15 08:30:00|8362.7|8361.2|8361.2|8359.7|8362.9|8361.6|8358.8|8357.5|679
1644914100000|2022-02-15 08:35:00|8361.4|8359.9|8362.7|8361.8|8366.1|8364.8|8360.3|8359|769
1644914400000|2022-02-15 08:40:00|8362.6|8361.7|8367.1|8365.6|8367.9|8366.6|8361.8|8360.6|610
1644914700000|2022-02-15 08:45:00|8366.8|8365.9|8364.3|8362.8|8370.3|8368.8|8363.9|8362.5|649
1644915000000|2022-02-15 08:50:00|8364.2|8362.7|8364.6|8363.1|8366.9|8365.6|8363|8361.7|610
1644915300000|2022-02-15 08:55:00|8364.5|8363|8364|8362.5|8365.4|8364.3|8362.2|8361.1|535
1644915600000|2022-02-15 09:00:00|8363.9|8362.4|8369.8|8368.9|8369.8|8368.9|8363.7|8362.2|584
1644915900000|2022-02-15 09:05:00|8370.2|8368.7|8369.8|8368.3|8370.9|8369.5|8368.5|8367.2|506
1644916200000|2022-02-15 09:10:00|8369.9|8368.4|8370.7|8369.2|8372.1|8370.8|8368.4|8366.9|506
1644916500000|2022-02-15 09:15:00|8370.6|8369.1|8371.7|8370.2|8373.1|8372.1|8369.7|8368.2|508
1644916800000|2022-02-15 09:20:00|8371.6|8370.1|8370.1|8368.6|8372.9|8371.7|8369.9|8368.6|495
1644917100000|2022-02-15 09:25:00|8370|8368.5|8370.8|8369.3|8370.8|8369.6|8367.7|8366.2|438
1644917400000|2022-02-15 09:30:00|8370.5|8369.6|8368.5|8367|8372.5|8371.4|8368.3|8366.9|478
1644917700000|2022-02-15 09:35:00|8368.4|8366.9|8369.1|8368.2|8371.6|8370.1|8368.1|8366.9|493
1644918000000|2022-02-15 09:40:00|8369.3|8367.8|8368.3|8366.8|8371.1|8369.8|8367.3|8366|411
1644918300000|2022-02-15 09:45:00|8368.2|8366.7|8369.4|8367.9|8370.9|8369.5|8367.7|8366.5|360
1644918600000|2022-02-15 09:50:00|8369.3|8367.8|8371.1|8369.6|8372.6|8371.2|8368.8|8367.6|432
1644918900000|2022-02-15 09:55:00|8371|8369.5|8373.6|8372.1|8374.5|8372.1|8370.2|8368.9|526
1644919200000|2022-02-15 10:00:00|8373.5|8372|8374.1|8373.2|8374.8|8373.3|8370.4|8368.9|532
1644919500000|2022-02-15 10:05:00|8374.4|8373.5|8370.6|8369.1|8374.8|8373.5|8370.6|8369.1|546
1644919800000|2022-02-15 10:10:00|8370.7|8369.2|8373.8|8372.3|8374.1|8372.9|8368.7|8367.5|440
1644920100000|2022-02-15 10:15:00|8373.9|8372.4|8375|8373.5|8376.4|8375.2|8372.7|8371.5|366
1644920400000|2022-02-15 10:20:00|8374.9|8373.4|8370.1|8368.6|8375.3|8374|8369.5|8368.3|627
1644920700000|2022-02-15 10:25:00|8370|8368.5|8371.9|8371|8372.5|8371.3|8368.6|8367.4|613
1644921000000|2022-02-15 10:30:00|8371.8|8370.9|8374|8372.5|8374.5|8373.3|8371.4|8370.2|498
1644921300000|2022-02-15 10:35:00|8373.9|8372.4|8374.3|8372.8|8375|8373.8|8372.7|8371.4|468
1644921600000|2022-02-15 10:40:00|8374.4|8372.9|8374.3|8372.8|8374.4|8372.9|8372|8370.8|332
1644921900000|2022-02-15 10:45:00|8374.4|8372.9|8376.3|8374.8|8376.4|8375|8372.1|8370.8|431
1644922200000|2022-02-15 10:50:00|8376.2|8374.7|8372.3|8370.8|8376.5|8375.3|8372|8370.5|391
1644922500000|2022-02-15 10:55:00|8372.4|8370.9|8375|8373.5|8375.4|8374.3|8372.1|8370.6|331
1644922800000|2022-02-15 11:00:00|8375.1|8373.6|8373.2|8371.7|8375.2|8374.1|8372.8|8371.4|446
1644923100000|2022-02-15 11:05:00|8373.1|8371.6|8372|8370.5|8375|8373.8|8371.2|8369.9|484
1644923400000|2022-02-15 11:10:00|8372.1|8370.6|8375.2|8373.7|8375.3|8374.1|8371.1|8369.9|403
1644923700000|2022-02-15 11:15:00|8375.1|8373.6|8376.3|8374.8|8377.7|8376.6|8375.1|8373.6|433
1644924000000|2022-02-15 11:20:00|8376.1|8375.2|8378.5|8377|8378.7|8377.4|8374.7|8373.4|464
1644924300000|2022-02-15 11:25:00|8378.4|8376.9|8377.8|8376.3|8379.4|8378.1|8377.2|8376|403
1644924600000|2022-02-15 11:30:00|8377.9|8376.4|8376.4|8374.9|8379.4|8378.2|8375.8|8374.6|361
1644924900000|2022-02-15 11:35:00|8376.3|8374.8|8375.1|8373.6|8378.3|8377.1|8374.7|8373.3|393
1644925200000|2022-02-15 11:40:00|8375.2|8373.7|8378.4|8376.9|8378.5|8377.3|8374.7|8373.5|379
1644925500000|2022-02-15 11:45:00|8378.5|8377|8378.9|8377.4|8379|8377.7|8376.6|8375.2|361
1644925800000|2022-02-15 11:50:00|8378.8|8377.3|8378.5|8377|8380.8|8379.4|8376.4|8375.2|527
1644926100000|2022-02-15 11:55:00|8378.8|8377.3|8380.7|8379.2|8383.5|8382.2|8377.5|8376.2|592
1644926400000|2022-02-15 12:00:00|8380.6|8379.1|8381.4|8379.9|8385.7|8384.4|8380.5|8379.1|719
1644926700000|2022-02-15 12:05:00|8381.5|8380|8376.7|8375.2|8383.6|8382.6|8375.1|8373.9|576
1644927000000|2022-02-15 12:10:00|8376.8|8375.3|8374.6|8373.1|8376.8|8375.6|8374.2|8373.1|430
1644927300000|2022-02-15 12:15:00|8374.7|8373.2|8374.4|8372.9|8375|8374|8373.9|8372.9|435
1644927600000|2022-02-15 12:20:00|8374.5|8373|8372.9|8372|8374.5|8373.3|8372.2|8371.1|478
1644927900000|2022-02-15 12:25:00|8373.3|8371.8|8370.5|8369.6|8373.3|8372.1|8370|8368.9|451
1644928200000|2022-02-15 12:30:00|8370.6|8369.7|8373.9|8372.4|8374|8372.8|8369.6|8368.7|379
1644928500000|2022-02-15 12:35:00|8373.8|8372.3|8374.2|8373.3|8375.7|8374.5|8373.4|8372.2|453
1644928800000|2022-02-15 12:40:00|8374.5|8373|8375.3|8373.8|8375.4|8374|8372.8|8371.7|410
1644929100000|2022-02-15 12:45:00|8375|8374.1|8376.2|8374.7|8378.1|8376.9|8374.9|8373.7|360
1644929400000|2022-02-15 12:50:00|8376.1|8374.6|8373.8|8372.3|8376.8|8375.7|8373|8371.8|418
1644929700000|2022-02-15 12:55:00|8373.9|8372.4|8375.9|8375|8378.5|8377|8373.7|8372.3|709
1644930000000|2022-02-15 13:00:00|8376|8375.1|8378.4|8377.5|8379.9|8378.6|8374.5|8373.6|564
1644930300000|2022-02-15 13:05:00|8378|8377.1|8378.4|8376.9|8380.8|8379.9|8377.6|8376.1|493
1644930600000|2022-02-15 13:10:00|8378.5|8377|8377.2|8375.7|8379.1|8378|8377|8375.6|405
1644930900000|2022-02-15 13:15:00|8377.1|8375.6|8379.3|8378.4|8379.9|8378.8|8376.6|8375.3|301
1644931200000|2022-02-15 13:20:00|8379.4|8378.5|8380|8379.1|8382.2|8381|8379.2|8378.3|378
1644931500000|2022-02-15 13:25:00|8380.1|8379.2|8383.1|8381.6|8384|8382.8|8380|8378.9|442
1644931800000|2022-02-15 13:30:00|8382.7|8381.2|8385.2|8383.7|8386.2|8384.1|8381.5|8379|921
1644932100000|2022-02-15 13:35:00|8384.9|8384|8382.6|8381.7|8387.1|8385.8|8382.5|8381.4|678
1644932400000|2022-02-15 13:40:00|8382.7|8381.8|8381.8|8380.3|8383.4|8382.3|8380.2|8379|616
1644932700000|2022-02-15 13:45:00|8381.9|8380.4|8380.6|8379.7|8384.4|8383.3|8380.4|8379.5|586
1644933000000|2022-02-15 13:50:00|8380.5|8379.6|8380.6|8379.1|8382.6|8381.6|8379.8|8378.5|440
1644933300000|2022-02-15 13:55:00|8380.5|8379|8385.8|8384.9|8387.5|8386.4|8380|8378.8|684
1644933600000|2022-02-15 14:00:00|8386.1|8384.6|8384.9|8383.4|8386.8|8385.6|8382.6|8381.4|736
1644933900000|2022-02-15 14:05:00|8384.8|8383.3|8381.5|8380.6|8385|8383.5|8381|8379.8|597
1644934200000|2022-02-15 14:10:00|8381.2|8380.3|8382.3|8381.4|8383.7|8382.6|8380.6|8379.2|561
1644934500000|2022-02-15 14:15:00|8382.2|8381.3|8388.6|8387.1|8389.4|8388.1|8382.2|8381.3|693
1644934800000|2022-02-15 14:20:00|8388.5|8387|8393.1|8391.6|8393.1|8391.6|8387.4|8386.1|619
1644935100000|2022-02-15 14:25:00|8393|8391.5|8393.2|8391.7|8394.7|8393.6|8391|8389.8|801
1644935400000|2022-02-15 14:30:00|8393.1|8391.6|8391.9|8390.4|8393.3|8391.8|8388.1|8386.6|921
1644935700000|2022-02-15 14:35:00|8392|8390.5|8387.7|8386.2|8392|8390.5|8386.4|8385.2|806
1644936000000|2022-02-15 14:40:00|8387.6|8386.1|8382.2|8380.7|8387.9|8386.7|8381.5|8380.3|718
1644936300000|2022-02-15 14:45:00|8381.9|8380.4|8389.5|8388|8389.9|8388.7|8381.6|8380.3|895
1644936600000|2022-02-15 14:50:00|8389.6|8388.1|8392.8|8391.3|8393.3|8392.1|8388|8386.9|1003
1644936900000|2022-02-15 14:55:00|8392.7|8391.2|8393.7|8392.2|8395.5|8394.2|8390.8|8389.8|1068
1644937200000|2022-02-15 15:00:00|8393.5|8392|8398|8396.5|8399.8|8398.4|8391.9|8390.7|1000
1644937500000|2022-02-15 15:05:00|8397.9|8396.4|8396.6|8395.1|8398|8396.6|8395.5|8394.2|722
1644937800000|2022-02-15 15:10:00|8396.5|8395|8395.9|8394.4|8397.9|8396.6|8394.7|8393.2|652
1644938100000|2022-02-15 15:15:00|8395.8|8394.3|8391.2|8390.3|8396.4|8394.9|8390.9|8389.6|661
1644938400000|2022-02-15 15:20:00|8391.1|8390.2|8388.9|8387.4|8391.9|8390.7|8388.1|8386.9|749
1644938700000|2022-02-15 15:25:00|8388.7|8387.2|8389.4|8387.9|8391.8|8390.4|8387.5|8386.4|877
1644939000000|2022-02-15 15:30:00|8389.5|8388|8393|8392.1|8394.8|8393.9|8388.5|8387.4|799
1644939300000|2022-02-15 15:35:00|8393.3|8391.8|8394.8|8393.3|8396.2|8395|8392.9|8391.7|614
1644939600000|2022-02-15 15:40:00|8395|8393.5|8395.4|8393.9|8396.6|8395.4|8393.6|8392.4|639
1644939900000|2022-02-15 15:45:00|8395.1|8394.2|8398.4|8397.5|8399.3|8397.8|8394.9|8393.6|627
1644940200000|2022-02-15 15:50:00|8398.5|8397.6|8397.2|8395.7|8399.6|8398.1|8395.8|8394.8|631
1644940500000|2022-02-15 15:55:00|8397.1|8395.6|8398.1|8397.2|8400.8|8399.5|8396.5|8395|829
1644940800000|2022-02-15 16:00:00|8398.4|8397.5|8397.4|8395.9|8399.6|8398.4|8396.7|8395.2|634
1644941100000|2022-02-15 16:05:00|8397.5|8396|8396.6|8395.1|8397.5|8396.3|8395.5|8394.1|593
1644941400000|2022-02-15 16:10:00|8396.8|8395.3|8398|8396.5|8399.3|8397.8|8396.8|8395.3|546
1644941700000|2022-02-15 16:15:00|8398.2|8396.7|8396.9|8396|8398.8|8397.4|8395.7|8394.6|504
1644942000000|2022-02-15 16:20:00|8397|8396.1|8396.2|8395.3|8397.7|8396.3|8394.2|8393.1|532
1644942300000|2022-02-15 16:25:00|8396.3|8395.4|8392.7|8391.2|8397.1|8395.9|8392.6|8391.1|644
1644942600000|2022-02-15 16:30:00|8393|8391.5|8394.3|8393.4|8394.6|8393.5|8391.8|8390.6|442
1644942900000|2022-02-15 16:35:00|8394.4|8393.5|8395.5|8394.6|8396.5|8395.3|8394.3|8393|516
1644943200000|2022-02-15 16:40:00|8395.7|8394.2|8397.8|8396.3|8398.5|8397.5|8394.8|8393.6|499
1644943500000|2022-02-15 16:45:00|8397.7|8396.2|8396.3|8394.8|8398.2|8397|8394.9|8393.7|391
1644943800000|2022-02-15 16:50:00|8396.2|8394.7|8394.2|8393.3|8396.5|8395.2|8394.2|8393|306
1644944100000|2022-02-15 16:55:00|8394.1|8393.2|8392.7|8391.2|8394.9|8393.7|8392|8390.8|367
1644944400000|2022-02-15 17:00:00|8392.8|8391.3|8393.1|8391.6|8394.3|8393|8392.2|8390.9|296
1644944700000|2022-02-15 17:05:00|8392.9|8391.4|8392.8|8391.3|8393|8391.7|8391.3|8389.9|329
1644945000000|2022-02-15 17:10:00|8392.9|8391.4|8395.1|8393.6|8395.2|8393.7|8391.8|8390.4|329
1644945300000|2022-02-15 17:15:00|8395.2|8393.7|8394.8|8393.3|8395.4|8394.2|8393.8|8392.8|367
1644945600000|2022-02-15 17:20:00|8394.7|8393.2|8393.4|8391.9|8395.2|8393.7|8392.6|8391.3|367
1644945900000|2022-02-15 17:25:00|8393.3|8391.8|8392.7|8391.2|8393.9|8392.4|8391.4|8390.1|321
1644946200000|2022-02-15 17:30:00|8392.8|8391.3|8392.9|8391.4|8393.1|8391.7|8391.7|8390.2|249
1644946500000|2022-02-15 17:35:00|8392.8|8391.3|8390.9|8389.4|8393.2|8392|8390.7|8389.2|309
1644946800000|2022-02-15 17:40:00|8390.8|8389.3|8392.1|8390.6|8392.2|8390.7|8390.7|8389.3|265
1644947100000|2022-02-15 17:45:00|8392|8390.5|8392.8|8391.3|8393.1|8391.6|8391.6|8390.1|329
1644947400000|2022-02-15 17:50:00|8392.7|8391.2|8392.6|8391.1|8392.8|8391.5|8391.4|8390|226
1644947700000|2022-02-15 17:55:00|8392.5|8391|8394.7|8393.2|8395|8393.7|8391.9|8390.5|389
1644948000000|2022-02-15 18:00:00|8394.6|8393.1|8394.5|8393|8395.9|8394.8|8394|8392.7|327
1644948300000|2022-02-15 18:05:00|8394.4|8392.9|8396|8394.5|8396.4|8395.1|8394|8392.7|286
1644948600000|2022-02-15 18:10:00|8396.1|8394.6|8395.7|8394.2|8396.7|8395.6|8395.2|8394|246
1644948900000|2022-02-15 18:15:00|8395.6|8394.1|8394.7|8393.8|8396.9|8395.7|8394.7|8393.6|300
1644949200000|2022-02-15 18:20:00|8395|8393.5|8394.7|8393.2|8395.2|8394.2|8393.3|8392.2|282
1644949500000|2022-02-15 18:25:00|8394.8|8393.3|8394.8|8393.3|8395.9|8394.7|8393.8|8392.6|205
1644949800000|2022-02-15 18:30:00|8394.7|8393.2|8395.9|8394.4|8396.1|8394.8|8394|8392.5|212
1644950100000|2022-02-15 18:35:00|8395.5|8394.6|8396.1|8394.6|8397.3|8395.9|8395.2|8393.9|207
1644950400000|2022-02-15 18:40:00|8396.2|8394.7|8395.1|8394.2|8396.3|8394.9|8394.7|8393.4|166
1644950700000|2022-02-15 18:45:00|8394.9|8394|8394.2|8393.3|8395.8|8394.7|8394.2|8393|251
1644951000000|2022-02-15 18:50:00|8394.5|8393|8392.2|8391.3|8394.6|8393.2|8391.9|8390.7|230
1644951300000|2022-02-15 18:55:00|8392.5|8391|8392.2|8390.7|8393.2|8392|8392.1|8390.6|221
1644951600000|2022-02-15 19:00:00|8392.1|8390.6|8391.5|8390|8392.7|8391.4|8390.6|8389.1|233
1644951900000|2022-02-15 19:05:00|8391.4|8389.9|8392.4|8391.5|8393.5|8392.3|8391.2|8389.8|329
1644952200000|2022-02-15 19:10:00|8392.7|8391.2|8393.4|8391.9|8393.8|8392.5|8391.8|8390.5|297
1644952500000|2022-02-15 19:15:00|8393.3|8391.8|8394.3|8392.8|8394.8|8393.5|8392.8|8391.5|269
1644952800000|2022-02-15 19:20:00|8394.4|8392.9|8393.1|8391.6|8395|8393.9|8392.6|8391.4|230
1644953100000|2022-02-15 19:25:00|8393|8391.5|8391.7|8390.2|8393.1|8391.9|8391.3|8390.1|234
1644953400000|2022-02-15 19:30:00|8391.8|8390.3|8392.4|8390.9|8393.3|8392|8391.1|8390|228
1644953700000|2022-02-15 19:35:00|8392.3|8390.8|8392.9|8391.4|8393.1|8391.7|8391.6|8390.3|132
1644954000000|2022-02-15 19:40:00|8392.8|8391.3|8393.8|8392.9|8394.2|8393.1|8392.4|8391.3|317
1644954300000|2022-02-15 19:45:00|8393.9|8393|8394|8392.5|8394.2|8393|8392.2|8390.9|326
1644954600000|2022-02-15 19:50:00|8394.1|8392.6|8395.4|8394.5|8395.5|8394.6|8393.3|8392.2|328
1644954900000|2022-02-15 19:55:00|8395.5|8394.6|8393.1|8392.2|8395.6|8394.6|8392.8|8391.8|477
1644955200000|2022-02-15 20:00:00|8393.2|8392.3|8393.5|8392|8394.1|8392.7|8391.7|8390.6|561
1644955500000|2022-02-15 20:05:00|8393.3|8391.8|8395.1|8393.6|8395.2|8394|8392.8|8391.3|350
1644955800000|2022-02-15 20:10:00|8395.2|8393.7|8393.2|8391.7|8395.4|8394.1|8392.9|8391.5|314
1644956100000|2022-02-15 20:15:00|8393.3|8391.8|8395.9|8394.4|8396|8394.7|8393|8391.7|371
1644956400000|2022-02-15 20:20:00|8395.8|8394.3|8393.9|8392.4|8396.3|8395|8393.3|8392|200
1644956700000|2022-02-15 20:25:00|8393.8|8392.3|8392.1|8390.6|8393.9|8392.4|8391.8|8390.5|295
1644957000000|2022-02-15 20:30:00|8392.3|8390.8|8393.6|8392.1|8393.9|8392.8|8392.2|8390.7|420
1644957300000|2022-02-15 20:35:00|8393.5|8392|8394.2|8392.7|8394.5|8393.2|8393.1|8391.8|273
1644957600000|2022-02-15 20:40:00|8394.3|8392.8|8392.2|8390.7|8394.6|8393.4|8391.4|8390.2|311
1644957900000|2022-02-15 20:45:00|8392.1|8390.6|8391.5|8390|8392.8|8391.4|8391.2|8390|193
1644958200000|2022-02-15 20:50:00|8391.3|8389.8|8391.5|8390|8391.7|8390.6|8390|8388.9|302
1644958500000|2022-02-15 20:55:00|8391.4|8389.9|8391.5|8390|8391.9|8390.6|8389.7|8388.4|318
1644958800000|2022-02-15 21:00:00|8391.3|8389.8|8391.4|8389.9|8392.6|8391.3|8390.6|8389.1|360
1644959100000|2022-02-15 21:05:00|8390.9|8390|8389.9|8388.4|8391.7|8390.2|8389.4|8388.1|222
1644959400000|2022-02-15 21:10:00|8389.8|8388.3|8390.1|8388.6|8390.7|8389.2|8389.4|8387.9|151
1644959700000|2022-02-15 21:15:00|8390.2|8388.7|8390.1|8388.6|8391|8389.8|8390|8388.5|116
1644960000000|2022-02-15 21:20:00|8390.2|8388.7|8390.1|8388.6|8390.7|8389.2|8389.6|8388.2|112
1644960300000|2022-02-15 21:25:00|8390.2|8388.7|8390.7|8389.2|8391.1|8389.6|8389.8|8388.4|137
1644960600000|2022-02-15 21:30:00|8390.8|8389.3|8389.6|8388.1|8390.9|8389.4|8389.4|8387.9|107
1644960900000|2022-02-15 21:35:00|8389.5|8388|8389.2|8387.7|8389.8|8388.5|8388.7|8387.5|181
1644961200000|2022-02-15 21:40:00|8389.1|8387.6|8389.2|8387.7|8389.6|8388.1|8388.8|8387.3|120
1644961500000|2022-02-15 21:45:00|8389.3|8387.8|8387.9|8386.4|8389.8|8388.3|8387.4|8385.9|199
1644961800000|2022-02-15 21:50:00|8387.8|8386.3|8389.9|8386.1|8392.7|8387.3|8387.4|8383.7|1145
1644962100000|2022-02-15 21:55:00|8390.5|8387|8397.3|8386.3|8397.3|8387|8387.9|8381.9|1186
1644962400000|2022-02-15 22:00:00|8397.1|8386.1|8398.1|8387.1|8399.9|8388.9|8396.8|8385.8|91
1644962700000|2022-02-15 22:05:00|8398.2|8387.2|8398|8387|8400.7|8389.7|8392.6|8384.5|182
1644963000000|2022-02-15 22:10:00|8398.3|8387.3|8392|8383.5|8399.2|8388.2|8390.9|8380.5|832
1644963300000|2022-02-15 22:15:00|8391.3|8383.2|8390.6|8382.8|8393|8383.9|8387.8|8380.2|815
1644963600000|2022-02-15 22:20:00|8391.6|8382.9|8393.3|8383.9|8394.8|8384|8387.9|8381.8|909
1644963900000|2022-02-15 22:25:00|8393.4|8383.8|8393.3|8383.6|8395.7|8384.7|8391.9|8380.9|195
1644964200000|2022-02-15 22:30:00|8393.8|8383.8|8397.4|8386.4|8398.8|8387.8|8390.7|8380.4|377
1644964500000|2022-02-15 22:35:00|8399.5|8388.5|8393.3|8387|8399.5|8388.5|8393.1|8383.5|293
1644964800000|2022-02-15 22:40:00|8393.4|8387.2|8393.6|8384.1|8396.6|8387.5|8391.6|8383.5|264
1644965100000|2022-02-15 22:45:00|8394|8383.8|8391.4|8383.6|8396|8385|8390.6|8382.5|319
1644965400000|2022-02-15 22:50:00|8391.5|8383.8|8389.2|8384.5|8392.4|8384.7|8389.2|8382.4|238
1644965700000|2022-02-15 22:55:00|8390.6|8384.7|8390|8384.2|8392|8384.7|8389.2|8382.3|221
1644966000000|2022-02-15 23:00:00|8390.9|8383.6|8389.1|8384.2|8394.9|8386.4|8387.4|8379.8|559
1644966300000|2022-02-15 23:05:00|8388.6|8384.6|8387.6|8385.4|8389.1|8385.8|8386.7|8384.1|242
1644966600000|2022-02-15 23:10:00|8387.7|8385.3|8387.3|8385.8|8389.2|8386.7|8386.9|8385|225
1644966900000|2022-02-15 23:15:00|8387.1|8385.6|8387.6|8386.1|8387.7|8386.2|8386.7|8385.1|156
1644967200000|2022-02-15 23:20:00|8387.7|8386.2|8388.2|8386.7|8389.6|8388.1|8387.5|8386|164
1644967500000|2022-02-15 23:25:00|8388.3|8386.8|8388.3|8386.8|8388.8|8387.3|8388|8386.5|136
1644967800000|2022-02-15 23:30:00|8388.4|8386.9|8388.1|8386.6|8389.3|8387.8|8388|8386.5|141
1644968100000|2022-02-15 23:35:00|8388|8386.5|8388|8386.5|8388.5|8387|8387.8|8386.3|101
1644968400000|2022-02-15 23:40:00|8387.9|8386.4|8387.2|8385.7|8387.9|8386.4|8387|8385.5|113
1644968700000|2022-02-15 23:45:00|8387.3|8385.8|8388.2|8386.7|8388.4|8386.9|8387.2|8385.7|236
1644969000000|2022-02-15 23:50:00|8388.3|8386.8|8387.9|8386.4|8388.4|8386.9|8387|8385.5|248
1644969300000|2022-02-15 23:55:00|8388.1|8386.6|8386.9|8385.4|8388.1|8386.6|8386.8|8385.3|153
1644969600000|2022-02-16 00:00:00|8386.8|8385.3|8386.9|8385.4|8387.8|8386.5|8386.7|8385.2|352
1644969900000|2022-02-16 00:05:00|8387.1|8385.6|8386.9|8385.4|8388.4|8386.9|8386.9|8385.4|273
1644970200000|2022-02-16 00:10:00|8386.8|8385.3|8387|8385.5|8387.4|8385.9|8386.8|8385.3|179
1644970500000|2022-02-16 00:15:00|8386.8|8385.3|8386|8384.5|8387|8385.5|8385.7|8384.5|138
1644970800000|2022-02-16 00:20:00|8385.8|8384.9|8386.4|8384.9|8386.5|8385.1|8385.3|8384|139
1644971100000|2022-02-16 00:25:00|8386.3|8384.8|8386.1|8384.6|8386.5|8385|8385.7|8384.2|126
1644971400000|2022-02-16 00:30:00|8386|8384.5|8386.2|8384.7|8386.3|8384.8|8385.6|8384.1|117
1644971700000|2022-02-16 00:35:00|8386.1|8384.6|8385.4|8383.9|8386.2|8384.7|8385.2|8383.7|130
1644972000000|2022-02-16 00:40:00|8385.5|8384|8385.5|8384|8385.6|8384.4|8385.2|8383.7|127
1644972300000|2022-02-16 00:45:00|8385.6|8384.1|8385.9|8384.4|8386.3|8384.8|8385.3|8384|116
1644972600000|2022-02-16 00:50:00|8385.8|8384.3|8386.2|8384.7|8386.4|8384.9|8385.7|8384.2|227
1644972900000|2022-02-16 00:55:00|8386.1|8384.6|8386.3|8384.8|8386.9|8385.4|8385.7|8384.3|204
1644973200000|2022-02-16 01:00:00|8386.2|8384.7|8383.3|8381.8|8386.2|8384.7|8383.1|8381.6|235
1644973500000|2022-02-16 01:05:00|8383.4|8381.9|8383.7|8382.2|8384.1|8382.6|8383.2|8381.7|177
1644973800000|2022-02-16 01:10:00|8383.6|8382.1|8384.1|8382.6|8384.5|8383|8383.6|8382.1|167
1644974100000|2022-02-16 01:15:00|8384.2|8382.7|8383.9|8382.4|8384.4|8383.1|8383.4|8381.9|170
1644974400000|2022-02-16 01:20:00|8384|8382.5|8383.3|8381.8|8384|8382.5|8383.2|8381.7|101
1644974700000|2022-02-16 01:25:00|8383.2|8381.7|8383.6|8382.1|8383.7|8382.2|8383.2|8381.7|120
1644975000000|2022-02-16 01:30:00|8383.5|8382|8382.9|8381.4|8383.7|8382.2|8382.2|8380.8|259
1644975300000|2022-02-16 01:35:00|8382.8|8381.3|8382.5|8381|8383.4|8381.9|8382|8380.7|180
1644975600000|2022-02-16 01:40:00|8382.4|8380.9|8382.3|8380.8|8382.7|8381.4|8382|8380.5|162
1644975900000|2022-02-16 01:45:00|8382.4|8380.9|8382.3|8380.8|8382.6|8381.2|8381.6|8380.3|203
1644976200000|2022-02-16 01:50:00|8382.4|8380.9|8380.8|8379.9|8382.5|8381.2|8380.8|8379.5|161
1644976500000|2022-02-16 01:55:00|8380.7|8379.8|8381|8379.5|8381.3|8380|8380.6|8379.2|181
1644976800000|2022-02-16 02:00:00|8380.9|8379.4|8380.2|8378.7|8381.1|8379.7|8379.9|8378.6|235
1644977100000|2022-02-16 02:05:00|8380.1|8378.6|8380.1|8378.6|8380.7|8379.5|8379.9|8378.5|213
1644977400000|2022-02-16 02:10:00|8380|8378.5|8380|8378.5|8381.1|8379.9|8379.3|8377.9|224
1644977700000|2022-02-16 02:15:00|8380.1|8378.6|8379.9|8378.4|8380.5|8379.3|8379.5|8378|205
1644978000000|2022-02-16 02:20:00|8380|8378.5|8379.9|8378.4|8380|8378.5|8379.3|8377.8|148
1644978300000|2022-02-16 02:25:00|8379.8|8378.3|8379.4|8377.9|8380.5|8379.1|8379|8377.6|180
1644978600000|2022-02-16 02:30:00|8379.3|8377.8|8379.2|8377.7|8379.9|8378.4|8378.1|8376.9|221
1644978900000|2022-02-16 02:35:00|8379.3|8377.8|8379.1|8377.6|8379.4|8377.9|8378.5|8377.1|201
1644979200000|2022-02-16 02:40:00|8379.2|8377.7|8378.8|8377.3|8379.2|8377.9|8378.5|8377|118
1644979500000|2022-02-16 02:45:00|8378.9|8377.4|8379.1|8377.6|8379.4|8377.9|8378.5|8377.2|95
1644979800000|2022-02-16 02:50:00|8379|8377.5|8379.2|8377.7|8379.6|8378.1|8378.9|8377.4|117
1644980100000|2022-02-16 02:55:00|8379.3|8377.8|8379.2|8377.7|8380.6|8379.1|8379.1|8377.7|294
1644980400000|2022-02-16 03:00:00|8379.3|8377.8|8379.2|8377.7|8379.5|8378.3|8378.6|8377.2|95
1644980700000|2022-02-16 03:05:00|8379.3|8377.8|8379.7|8378.2|8379.9|8378.4|8378.7|8377.5|120
1644981000000|2022-02-16 03:10:00|8379.6|8378.1|8379.2|8377.7|8379.7|8378.4|8379|8377.6|170
1644981300000|2022-02-16 03:15:00|8379.3|8377.8|8379.4|8377.9|8379.7|8378.4|8379|8377.7|158
1644981600000|2022-02-16 03:20:00|8379.6|8378.1|8379.5|8378|8380.1|8378.7|8379.1|8377.9|97
1644981900000|2022-02-16 03:25:00|8379.8|8378.6|8380|8378.5|8380|8378.8|8379.5|8378.2|93
1644982200000|2022-02-16 03:30:00|8379.9|8378.4|8379.9|8378.4|8380|8378.7|8379.3|8377.9|106
1644982500000|2022-02-16 03:35:00|8379.5|8378.6|8379.3|8377.8|8379.8|8378.6|8379|8377.7|113
1644982800000|2022-02-16 03:40:00|8379.4|8377.9|8380.1|8378.6|8380.1|8378.6|8379|8377.5|113
1644983100000|2022-02-16 03:45:00|8380|8378.5|8380|8378.5|8380.1|8378.9|8379|8377.9|129
1644983400000|2022-02-16 03:50:00|8380.1|8378.6|8380.4|8378.9|8380.5|8379.1|8379.6|8378.3|125
1644983700000|2022-02-16 03:55:00|8380.2|8379.3|8380.3|8378.8|8380.9|8379.5|8379.6|8378.1|139
1644984000000|2022-02-16 04:00:00|8380.4|8378.9|8381|8379.5|8381|8379.5|8380|8378.7|82
1644984300000|2022-02-16 04:05:00|8380.9|8379.4|8380.5|8379|8381.4|8379.9|8380.4|8378.9|93
1644984600000|2022-02-16 04:10:00|8380.4|8378.9|8380.2|8378.7|8380.8|8379.3|8380.1|8378.6|104
1644984900000|2022-02-16 04:15:00|8380.3|8378.8|8380.3|8378.8|8380.5|8379|8380.1|8378.6|85
1644985200000|2022-02-16 04:20:00|8380.4|8378.9|8380.5|8379|8380.5|8379.3|8380.1|8378.8|83
1644985500000|2022-02-16 04:25:00|8380.4|8378.9|8380.1|8378.6|8380.8|8379.4|8379.9|8378.4|76
1644985800000|2022-02-16 04:30:00|8380.2|8378.7|8380.8|8379.3|8380.9|8379.4|8380.1|8378.6|79
1644986100000|2022-02-16 04:35:00|8380.7|8379.2|8381.1|8379.6|8381.2|8379.7|8380|8379|80
1644986400000|2022-02-16 04:40:00|8381|8379.5|8380.8|8379.3|8381.3|8379.8|8380.6|8379.2|95
1644986700000|2022-02-16 04:45:00|8380.7|8379.2|8380.5|8379|8380.9|8379.4|8380.4|8378.9|86
1644987000000|2022-02-16 04:50:00|8380.4|8378.9|8379.5|8378|8380.8|8379.3|8379.4|8377.9|108
1644987300000|2022-02-16 04:55:00|8379.4|8377.9|8379|8377.5|8379.7|8378.2|8378.8|8377.3|96
1644987600000|2022-02-16 05:00:00|8379.1|8377.6|8379.4|8377.9|8379.4|8377.9|8379|8377.5|92
1644987900000|2022-02-16 05:05:00|8379.3|8377.8|8378.1|8376.6|8379.3|8377.8|8377.8|8376.5|111
1644988200000|2022-02-16 05:10:00|8378.2|8376.7|8378.8|8377.3|8379|8377.8|8378|8376.6|144
1644988500000|2022-02-16 05:15:00|8378.9|8377.4|8378.3|8376.8|8379.1|8377.9|8377.9|8376.7|132
1644988800000|2022-02-16 05:20:00|8378.5|8377|8379|8377.5|8379|8377.6|8378|8376.5|110
1644989100000|2022-02-16 05:25:00|8378.9|8377.4|8379.6|8378.1|8379.6|8378.2|8378.7|8377.2|105
1644989400000|2022-02-16 05:30:00|8379.5|8378|8379.4|8377.9|8379.6|8378.4|8379|8377.7|191
1644989700000|2022-02-16 05:35:00|8379.5|8378|8380.3|8378.8|8380.5|8379|8379.4|8377.9|181
1644990000000|2022-02-16 05:40:00|8380.2|8378.7|8380.4|8378.9|8381|8379.6|8380|8378.6|116
1644990300000|2022-02-16 05:45:00|8380.3|8378.8|8379|8377.5|8381.3|8379.8|8378.6|8377.2|182
1644990600000|2022-02-16 05:50:00|8379.1|8377.6|8379.2|8377.7|8379.5|8378.3|8378.8|8377.5|143
1644990900000|2022-02-16 05:55:00|8379.1|8377.6|8379.2|8377.7|8379.6|8378.2|8378.8|8377.5|133
1644991200000|2022-02-16 06:00:00|8378.9|8378|8380.6|8379.1|8380.7|8379.5|8378.9|8377.4|266
1644991500000|2022-02-16 06:05:00|8380.7|8379.2|8380.9|8379.4|8381.1|8379.6|8380.4|8378.9|150
1644991800000|2022-02-16 06:10:00|8380.8|8379.3|8381.5|8380|8382.6|8381.4|8380.5|8379.3|209
1644992100000|2022-02-16 06:15:00|8381.6|8380.1|8381.6|8380.1|8381.9|8380.4|8381.1|8379.8|142
1644992400000|2022-02-16 06:20:00|8381.5|8380|8381.3|8379.8|8381.7|8380.4|8380.9|8379.4|151
1644992700000|2022-02-16 06:25:00|8381.4|8379.9|8382.5|8381|8382.7|8381.2|8380.7|8379.4|186
1644993000000|2022-02-16 06:30:00|8382.6|8381.1|8380.5|8379|8382.6|8381.1|8380.3|8378.9|218
1644993300000|2022-02-16 06:35:00|8380.6|8379.1|8380.6|8379.1|8381.1|8379.6|8380.2|8378.9|169
1644993600000|2022-02-16 06:40:00|8380.5|8379|8381|8379.5|8381.4|8379.9|8380.2|8379|158
1644993900000|2022-02-16 06:45:00|8381.1|8379.6|8382.1|8380.6|8382.2|8380.7|8380.9|8379.5|142
1644994200000|2022-02-16 06:50:00|8382.2|8380.7|8383|8381.5|8383.5|8382|8382|8380.6|186
1644994500000|2022-02-16 06:55:00|8382.9|8381.4|8387.7|8380.7|8392.9|8383.8|8382.9|8378.7|375
1644994800000|2022-02-16 07:00:00|8387.4|8380.9|8385.7|8384.2|8389.2|8384.8|8382.4|8378.1|594
1644995100000|2022-02-16 07:05:00|8385.8|8384.3|8385.2|8383.7|8388.1|8387|8384.4|8383.2|409
1644995400000|2022-02-16 07:10:00|8385.3|8383.8|8384.3|8382.8|8386.6|8385.5|8383.8|8382.3|341
1644995700000|2022-02-16 07:15:00|8384.4|8382.9|8383|8381.5|8384.8|8383.3|8380.4|8378.9|316
1644996000000|2022-02-16 07:20:00|8383.1|8381.6|8385.1|8383.6|8385.3|8384|8381.3|8379.8|309
1644996300000|2022-02-16 07:25:00|8385|8383.5|8384.1|8382.6|8385.8|8384.3|8382.6|8381.1|332
1644996600000|2022-02-16 07:30:00|8384.6|8383.1|8386.4|8385.5|8386.9|8385.7|8384.5|8383.1|314
1644996900000|2022-02-16 07:35:00|8386.7|8385.2|8390.3|8388.8|8390.6|8389.1|8386.5|8385.1|367
1644997200000|2022-02-16 07:40:00|8390.2|8388.7|8391.1|8389.6|8393.2|8391.7|8389.1|8388|501
1644997500000|2022-02-16 07:45:00|8391.2|8389.7|8392.5|8391|8393|8391.8|8389.4|8388.1|343
1644997800000|2022-02-16 07:50:00|8392.6|8391.1|8393.4|8392.5|8394.6|8393.4|8391.1|8389.9|357
1644998100000|2022-02-16 07:55:00|8393.2|8392.3|8390.7|8389.2|8394.2|8393.2|8389.8|8388.4|524
1644998400000|2022-02-16 08:00:00|8390.8|8389.3|8390.2|8388.7|8390.9|8389.6|8388.6|8387.3|568
1644998700000|2022-02-16 08:05:00|8390.1|8388.6|8390.6|8389.1|8391.7|8390.5|8389.5|8388.2|512
1644999000000|2022-02-16 08:10:00|8390.2|8389.3|8390.7|8389.8|8392.3|8391.1|8390.2|8388.9|512
1644999300000|2022-02-16 08:15:00|8390.8|8389.9|8391|8390.1|8391.7|8390.6|8389.3|8388.2|551
1644999600000|2022-02-16 08:20:00|8391.1|8390.2|8394.2|8393.3|8394.9|8394|8389.9|8389|628
1644999900000|2022-02-16 08:25:00|8394.3|8393.4|8398|8396.5|8398.1|8396.7|8393.6|8392.3|601
1645000200000|2022-02-16 08:30:00|8397.9|8396.4|8396.9|8396|8397.9|8396.8|8394.6|8393.7|457
1645000500000|2022-02-16 08:35:00|8397|8396.1|8397.7|8396.8|8398.6|8397.5|8395.2|8394.3|472
1645000800000|2022-02-16 08:40:00|8397.6|8396.7|8401.5|8400.6|8402.3|8401.1|8397.4|8396.1|580
1645001100000|2022-02-16 08:45:00|8401.6|8400.7|8399.6|8398.7|8401.7|8400.8|8399.1|8397.9|447
1645001400000|2022-02-16 08:50:00|8399.7|8398.8|8397.1|8396.2|8403.2|8402|8394.9|8394|543
1645001700000|2022-02-16 08:55:00|8397|8396.1|8396.3|8394.8|8397.1|8396.2|8392.4|8391.4|481
1645002000000|2022-02-16 09:00:00|8395.9|8395|8389.8|8388.9|8396.3|8395.1|8389.8|8388.8|474
1645002300000|2022-02-16 09:05:00|8389.9|8389|8389.8|8388.9|8391.4|8390.1|8387.7|8386.6|686
1645002600000|2022-02-16 09:10:00|8390|8389.1|8386.8|8385.9|8392|8390.9|8386.3|8385.4|521
1645002900000|2022-02-16 09:15:00|8386.5|8385.6|8386.8|8385.9|8388.4|8387.3|8385.6|8384.6|472
1645003200000|2022-02-16 09:20:00|8386.9|8386|8386.9|8386|8389.5|8388.4|8386.9|8385.8|494
1645003500000|2022-02-16 09:25:00|8387.2|8385.7|8387.8|8386.3|8388.7|8387.8|8384.8|8383.6|500
1645003800000|2022-02-16 09:30:00|8388|8386.5|8391|8390.1|8391.8|8390.7|8387.3|8386.3|493
1645004100000|2022-02-16 09:35:00|8390.9|8390|8389.8|8388.9|8391.6|8390.6|8388.5|8387.3|544
1645004400000|2022-02-16 09:40:00|8389.9|8389|8391.9|8390.4|8393.1|8391.9|8389.6|8388.7|531
1645004700000|2022-02-16 09:45:00|8392|8390.5|8391|8390.1|8392.7|8391.5|8390.5|8389.4|449
1645005000000|2022-02-16 09:50:00|8390.9|8390|8387.8|8386.9|8390.9|8390|8387.4|8386.3|415
1645005300000|2022-02-16 09:55:00|8387.9|8387|8389.7|8388.2|8390.3|8389.1|8386.1|8384.9|461
1645005600000|2022-02-16 10:00:00|8389.6|8388.1|8390.2|8389.3|8390.3|8389.4|8387.7|8386.5|469
1645005900000|2022-02-16 10:05:00|8390.3|8389.4|8391|8390.1|8394.1|8392.9|8390.3|8389.3|524
1645006200000|2022-02-16 10:10:00|8391.1|8390.2|8393|8392.1|8395.5|8394.4|8390.2|8389.1|465
1645006500000|2022-02-16 10:15:00|8392.8|8391.9|8395.7|8394.2|8396.5|8395.3|8392.6|8391.5|535
1645006800000|2022-02-16 10:20:00|8395.6|8394.1|8390.8|8389.9|8395.7|8394.4|8390.6|8389.5|531
1645007100000|2022-02-16 10:25:00|8391|8390.1|8390.9|8389.4|8391.8|8390.7|8389.2|8388.2|540
1645007400000|2022-02-16 10:30:00|8390.5|8389.6|8392.9|8392|8394.8|8393.8|8389.9|8388.6|513
1645007700000|2022-02-16 10:35:00|8393|8392.1|8391.9|8391|8393.9|8393|8391.2|8390|436
1645008000000|2022-02-16 10:40:00|8392.1|8391.2|8391.3|8390.4|8393.7|8392.8|8390.5|8389.2|462
1645008300000|2022-02-16 10:45:00|8391.4|8390.5|8390.8|8389.9|8392.6|8391.6|8390.2|8389|374
1645008600000|2022-02-16 10:50:00|8390.9|8390|8392.3|8391.4|8393.4|8392.5|8390.3|8389.2|381
1645008900000|2022-02-16 10:55:00|8392.4|8391.5|8388.1|8387.2|8392.4|8391.5|8385.4|8384.1|528
1645009200000|2022-02-16 11:00:00|8388|8387.1|8387.4|8386.5|8388.5|8387.3|8385.9|8384.9|477
1645009500000|2022-02-16 11:05:00|8387.1|8386.2|8384.5|8383.6|8387.9|8386.8|8384.4|8383.2|425
1645009800000|2022-02-16 11:10:00|8384.4|8383.5|8385.4|8384.5|8386.3|8385.2|8384.1|8383|304
1645010100000|2022-02-16 11:15:00|8385.5|8384.6|8386.1|8385.2|8387.4|8386.4|8384.8|8383.8|333
1645010400000|2022-02-16 11:20:00|8386.2|8385.3|8385.2|8384.3|8386.5|8385.4|8384.6|8383.7|263
1645010700000|2022-02-16 11:25:00|8385.1|8384.2|8388.5|8387|8388.5|8387.2|8385|8383.8|271
1645011000000|2022-02-16 11:30:00|8388.4|8386.9|8390.9|8389.4|8390.9|8389.7|8388.1|8386.9|455
1645011300000|2022-02-16 11:35:00|8390.8|8389.3|8391.6|8390.7|8392.5|8391.3|8390|8388.7|490
1645011600000|2022-02-16 11:40:00|8391.7|8390.8|8393.2|8392.3|8393.4|8392.5|8390.5|8389.3|392
1645011900000|2022-02-16 11:45:00|8393.3|8392.4|8392.8|8391.9|8395|8393.9|8392.4|8391.4|330
1645012200000|2022-02-16 11:50:00|8392.9|8392|8393.8|8392.9|8394.5|8393.6|8391.5|8390.3|449
1645012500000|2022-02-16 11:55:00|8393.9|8393|8397.6|8396.7|8398.8|8397.6|8393.4|8392.4|549
1645012800000|2022-02-16 12:00:00|8397.7|8396.8|8394.9|8394|8398.8|8397.9|8394.6|8393.7|388
1645013100000|2022-02-16 12:05:00|8394.8|8393.9|8395.1|8393.6|8396.3|8395.2|8393.7|8392.8|282
1645013400000|2022-02-16 12:10:00|8394.8|8393.9|8391.8|8390.9|8395.5|8394.6|8391.7|8390.8|366
1645013700000|2022-02-16 12:15:00|8391.7|8390.8|8391.2|8390.3|8392.6|8391.7|8391.1|8390.2|304
1645014000000|2022-02-16 12:20:00|8391.1|8390.2|8393.4|8392.5|8396.9|8395.4|8390.5|8389.6|495
1645014300000|2022-02-16 12:25:00|8393.5|8392.6|8391.5|8390.6|8393.5|8392.6|8389.2|8388.2|533
1645014600000|2022-02-16 12:30:00|8391.6|8390.7|8391.9|8391|8392.5|8391.4|8390.2|8389|308
1645014900000|2022-02-16 12:35:00|8391.8|8390.9|8391.8|8390.9|8392.9|8392|8390.2|8389.1|424
1645015200000|2022-02-16 12:40:00|8391.9|8391|8390.8|8389.9|8392.3|8391.2|8389.8|8388.9|397
1645015500000|2022-02-16 12:45:00|8390.9|8390|8389.6|8388.7|8391.5|8390.6|8388.3|8387.4|404
1645015800000|2022-02-16 12:50:00|8389.8|8388.9|8390.9|8390|8392.2|8391|8388.9|8387.7|480
1645016100000|2022-02-16 12:55:00|8390.7|8389.8|8386.5|8385.6|8392.4|8391.1|8385.5|8384.6|599
1645016400000|2022-02-16 13:00:00|8386.6|8385.7|8385.4|8384.5|8388.2|8387.1|8385.3|8384.4|443
1645016700000|2022-02-16 13:05:00|8385.3|8384.4|8392.6|8391.7|8393|8391.7|8385|8384.1|409
1645017000000|2022-02-16 13:10:00|8392.5|8391.6|8394.5|8393|8394.8|8393.7|8391.7|8390.8|312
1645017300000|2022-02-16 13:15:00|8394.4|8392.9|8391.9|8391|8395.8|8394.7|8391.8|8390.8|426
1645017600000|2022-02-16 13:20:00|8391.8|8390.9|8389.5|8388.6|8392.1|8391.2|8388.4|8387.5|389
1645017900000|2022-02-16 13:25:00|8389.6|8388.7|8392|8385.7|8393.3|8389.1|8388.5|8385.7|501
1645018200000|2022-02-16 13:30:00|8391.4|8386.1|8388.9|8388|8393.4|8389.5|8386.4|8383.4|963
1645018500000|2022-02-16 13:35:00|8388.8|8387.9|8385.8|8384.9|8389.4|8388.3|8385.7|8384.8|566
1645018800000|2022-02-16 13:40:00|8385.9|8385|8385.5|8384.6|8387.4|8386.5|8384.4|8383.3|507
1645019100000|2022-02-16 13:45:00|8385.6|8384.7|8385.6|8384.7|8386.7|8385.8|8385.1|8384.2|568
1645019400000|2022-02-16 13:50:00|8385.5|8384.6|8388.6|8387.7|8389.1|8388.2|8382.5|8381.3|752
1645019700000|2022-02-16 13:55:00|8388.5|8387.6|8386.4|8385.5|8389|8388.1|8384.6|8383.7|601
1645020000000|2022-02-16 14:00:00|8386.5|8385.6|8384.4|8383.5|8387.5|8386.6|8384.4|8383.5|565
1645020300000|2022-02-16 14:05:00|8384.5|8383.6|8383.1|8382.2|8385|8384.1|8383|8382|420
1645020600000|2022-02-16 14:10:00|8383.2|8382.3|8383.2|8381.7|8383.7|8382.8|8381.1|8380.2|465
1645020900000|2022-02-16 14:15:00|8383.3|8381.8|8380.4|8379.5|8384|8382.8|8380.3|8379.4|538
1645021200000|2022-02-16 14:20:00|8380.3|8379.4|8380.4|8379.5|8381|8380.1|8378.9|8378|456
1645021500000|2022-02-16 14:25:00|8380.3|8379.4|8375.4|8373.9|8380.6|8379.6|8375.1|8373.9|574
1645021800000|2022-02-16 14:30:00|8375.2|8374.3|8373.9|8373|8375.8|8374.6|8373|8372.1|757
1645022100000|2022-02-16 14:35:00|8374|8373.1|8374.1|8373.2|8376.9|8375.8|8373.7|8372.8|727
1645022400000|2022-02-16 14:40:00|8374.2|8373.3|8374.1|8373.2|8377.1|8376.2|8372.7|8371.6|669
1645022700000|2022-02-16 14:45:00|8373.9|8373|8370.3|8369.4|8374.9|8373.7|8369.3|8368.2|790
1645023000000|2022-02-16 14:50:00|8370.4|8369.5|8372.9|8372|8373.5|8372.6|8369.4|8368.5|604
1645023300000|2022-02-16 14:55:00|8373|8372.1|8373.4|8372.5|8374.6|8373.7|8372.6|8371.5|411
1645023600000|2022-02-16 15:00:00|8373.5|8372.6|8370.4|8369.5|8373.5|8372.6|8368.3|8367.4|576
1645023900000|2022-02-16 15:05:00|8370.5|8369.6|8372.1|8371.2|8373.1|8372|8369.1|8368.2|489
1645024200000|2022-02-16 15:10:00|8371.9|8371|8369.9|8369|8372.7|8371.7|8369.9|8368.8|484
1645024500000|2022-02-16 15:15:00|8370|8369.1|8371.6|8370.7|8374.4|8373.5|8369.8|8368.7|540
1645024800000|2022-02-16 15:20:00|8371.7|8370.8|8371.2|8370.3|8372.7|8371.6|8369.9|8368.8|485
1645025100000|2022-02-16 15:25:00|8371.1|8370.2|8374.4|8373.5|8375.1|8374.2|8370.7|8369.8|524
1645025400000|2022-02-16 15:30:00|8374.5|8373.6|8376.3|8375.4|8377.7|8376.5|8374.5|8373.4|565
1645025700000|2022-02-16 15:35:00|8376.4|8375.5|8368.1|8367.2|8376.6|8375.7|8368|8367.1|563
1645026000000|2022-02-16 15:40:00|8368.2|8367.3|8369.1|8368.2|8370.2|8369.3|8365.7|8364.8|639
1645026300000|2022-02-16 15:45:00|8369.2|8368.3|8371.9|8371|8372.5|8371.3|8368.3|8367.4|674
1645026600000|2022-02-16 15:50:00|8371.8|8370.9|8370|8369.1|8372.1|8371.2|8369.9|8368.9|422
1645026900000|2022-02-16 15:55:00|8370.1|8369.2|8369.7|8368.8|8372.6|8371.7|8367.9|8366.7|620
1645027200000|2022-02-16 16:00:00|8369.9|8369|8371|8370.1|8372|8371.1|8369.6|8368.5|593
1645027500000|2022-02-16 16:05:00|8371.1|8370.2|8370|8369.1|8371.6|8370.7|8369.6|8368.3|555
1645027800000|2022-02-16 16:10:00|8369.9|8369|8371.6|8370.7|8372.1|8371.2|8369.7|8368.5|325
1645028100000|2022-02-16 16:15:00|8371.4|8370.5|8373.6|8372.7|8374.4|8373.4|8371|8370.1|329
1645028400000|2022-02-16 16:20:00|8373.7|8372.8|8373.9|8373|8375.4|8374.3|8373.4|8372.3|344
1645028700000|2022-02-16 16:25:00|8373.8|8372.9|8374.7|8373.8|8375.3|8374.4|8373.3|8372.3|392
1645029000000|2022-02-16 16:30:00|8374.6|8373.7|8376.1|8374.6|8376.1|8375|8373.8|8372.9|382
1645029300000|2022-02-16 16:35:00|8375.7|8374.8|8376|8375.1|8376.3|8375.3|8375.3|8374.3|246
1645029600000|2022-02-16 16:40:00|8375.9|8375|8378|8377.1|8378.3|8377.2|8375.9|8375|327
1645029900000|2022-02-16 16:45:00|8378.1|8377.2|8379|8378.1|8379.8|8378.6|8377.9|8377|280
1645030200000|2022-02-16 16:50:00|8379.1|8378.2|8378.2|8377.3|8379.4|8378.5|8377.6|8376.7|294
1645030500000|2022-02-16 16:55:00|8378.3|8377.4|8379.1|8378.2|8379.9|8379|8377.4|8376.3|389
1645030800000|2022-02-16 17:00:00|8379|8378.1|8377.6|8376.7|8379|8378.1|8377.3|8376.4|249
1645031100000|2022-02-16 17:05:00|8377.5|8376.6|8380.2|8379.3|8380.3|8379.4|8376.8|8375.9|286
1645031400000|2022-02-16 17:10:00|8380.1|8379.2|8377.4|8376.5|8380.3|8379.3|8376.3|8375.4|256
1645031700000|2022-02-16 17:15:00|8377.3|8376.4|8375.6|8374.7|8378.1|8377.2|8375.2|8374.2|270
1645032000000|2022-02-16 17:20:00|8375.5|8374.6|8376.5|8375.6|8377|8376.1|8374.5|8373.6|312
1645032300000|2022-02-16 17:25:00|8376.4|8375.5|8375.4|8374.5|8376.8|8375.9|8375.2|8373.9|310
1645032600000|2022-02-16 17:30:00|8375.5|8374.6|8376.4|8375.5|8376.9|8376|8375|8373.9|377
1645032900000|2022-02-16 17:35:00|8376.5|8375.6|8375.9|8375|8377.5|8376.6|8375.6|8374.7|327
1645033200000|2022-02-16 17:40:00|8376|8375.1|8377.1|8376.2|8377.3|8376.4|8376|8375.1|214
1645033500000|2022-02-16 17:45:00|8377.2|8376.3|8376.6|8375.7|8377.4|8376.4|8376|8375|207
1645033800000|2022-02-16 17:50:00|8376.7|8375.8|8376.8|8375.9|8377.5|8376.6|8375.8|8374.9|214
1645034100000|2022-02-16 17:55:00|8376.9|8376|8375.9|8375|8377|8376.1|8375.6|8374.6|230
1645034400000|2022-02-16 18:00:00|8375.8|8374.9|8375.5|8374.6|8376.7|8375.6|8375.2|8374.2|355
1645034700000|2022-02-16 18:05:00|8375.7|8374.2|8374.6|8373.7|8376|8374.8|8374.5|8373.4|322
1645035000000|2022-02-16 18:10:00|8374.5|8373.6|8373.5|8372.6|8375.9|8374.9|8373.5|8372.4|275
1645035300000|2022-02-16 18:15:00|8373.6|8372.7|8373.7|8372.2|8374.4|8373.2|8373.2|8372.1|212
1645035600000|2022-02-16 18:20:00|8373.3|8372.4|8374|8373.1|8374.5|8373.4|8372.9|8372|264
1645035900000|2022-02-16 18:25:00|8373.9|8373|8374.7|8373.8|8375|8373.9|8373.8|8372.6|234
1645036200000|2022-02-16 18:30:00|8375|8374.1|8376.7|8375.8|8377.6|8376.4|8374.8|8373.8|244
1645036500000|2022-02-16 18:35:00|8376.6|8375.7|8377.5|8376.6|8379.5|8378.3|8376.5|8375.4|270
1645036800000|2022-02-16 18:40:00|8377.6|8376.7|8379.6|8378.7|8380.2|8378.9|8377.3|8376.2|260
1645037100000|2022-02-16 18:45:00|8379.5|8378.6|8379.3|8378.4|8380.8|8379.7|8378.3|8377.3|333
1645037400000|2022-02-16 18:50:00|8379.2|8378.3|8378.1|8377.2|8379.7|8378.7|8376.5|8375.6|417
1645037700000|2022-02-16 18:55:00|8378|8377.1|8379.2|8374.6|8380.1|8378.6|8377.7|8374.6|366
1645038000000|2022-02-16 19:00:00|8379.1|8375.5|8378.7|8377.8|8381.6|8380.1|8377.3|8372.4|745
1645038300000|2022-02-16 19:05:00|8378.8|8377.9|8380.5|8379.6|8380.7|8379.8|8377.6|8376.5|782
1645038600000|2022-02-16 19:10:00|8380.6|8379.7|8381.7|8380.8|8382|8381.1|8379.7|8378.8|580
1645038900000|2022-02-16 19:15:00|8381.6|8380.7|8379.3|8378.4|8382.1|8381.2|8379|8377.8|395
1645039200000|2022-02-16 19:20:00|8379.4|8378.5|8378.9|8378|8382.2|8381|8378.2|8377.3|573
1645039500000|2022-02-16 19:25:00|8378.8|8377.9|8378.6|8377.7|8379.1|8378|8377.2|8376.1|394
1645039800000|2022-02-16 19:30:00|8378.5|8377.6|8379.3|8377.8|8379.5|8378.6|8377.6|8376.3|589
1645040100000|2022-02-16 19:35:00|8379.1|8378.2|8378.6|8377.7|8380.9|8379.7|8377.5|8376.4|497
1645040400000|2022-02-16 19:40:00|8378.9|8378|8378.9|8378|8379.5|8378.6|8377.9|8376.8|387
1645040700000|2022-02-16 19:45:00|8379|8378.1|8378.5|8377.6|8380.3|8379.2|8378.2|8377.3|303
1645041000000|2022-02-16 19:50:00|8378.6|8377.7|8378.6|8377.7|8379.8|8378.9|8378.3|8377.3|301
1645041300000|2022-02-16 19:55:00|8378.8|8377.9|8375.8|8374.9|8378.8|8377.9|8375.5|8374.6|371
1645041600000|2022-02-16 20:00:00|8375.9|8375|8377.6|8376.7|8378.1|8376.9|8375.7|8374.8|408
1645041900000|2022-02-16 20:05:00|8377.5|8376.6|8377.5|8376.6|8378.2|8377|8376.8|8375.7|287
1645042200000|2022-02-16 20:10:00|8377.4|8376.5|8377.5|8376.6|8378.7|8377.4|8377.1|8375.9|289
1645042500000|2022-02-16 20:15:00|8377.6|8376.7|8376.2|8374.7|8378|8377.1|8375.9|8374.7|261
1645042800000|2022-02-16 20:20:00|8376|8375.1|8374.9|8374|8376.6|8375.7|8374.7|8373.5|291
1645043100000|2022-02-16 20:25:00|8375|8374.1|8375.7|8374.8|8376.1|8375|8374|8373.1|352
1645043400000|2022-02-16 20:30:00|8376|8374.5|8375.3|8373.8|8377.1|8376|8374.9|8373.8|376
1645043700000|2022-02-16 20:35:00|8375.4|8373.9|8375.7|8374.8|8376.3|8375.2|8374.7|8373.5|262
1645044000000|2022-02-16 20:40:00|8376.1|8375.2|8375.3|8373.8|8376.4|8375.2|8375.1|8373.8|264
1645044300000|2022-02-16 20:45:00|8375.4|8373.9|8375.6|8374.7|8376.2|8375|8374|8372.8|284
1645044600000|2022-02-16 20:50:00|8375.5|8374.6|8375.9|8375|8376.6|8375.5|8375|8373.9|312
1645044900000|2022-02-16 20:55:00|8375.8|8374.9|8374|8372.5|8376.2|8375|8373.6|8372.4|423
1645045200000|2022-02-16 21:00:00|8373.8|8372.9|8371.6|8370.1|8375.1|8373.8|8371.6|8370.1|360
1645045500000|2022-02-16 21:05:00|8371.9|8370.4|8373.3|8371.8|8373.8|8372.5|8371.8|8370.3|176
1645045800000|2022-02-16 21:10:00|8373.2|8371.7|8373.5|8372|8373.7|8372.2|8372.5|8371.1|164
1645046100000|2022-02-16 21:15:00|8373.6|8372.1|8372.8|8371.3|8374|8372.8|8372.6|8371.3|137
1645046400000|2022-02-16 21:20:00|8372.9|8371.4|8373.7|8372.2|8374.2|8372.7|8372.1|8371|197
1645046700000|2022-02-16 21:25:00|8373.8|8372.3|8372.6|8371.1|8375|8373.6|8372.3|8371|224
1645047000000|2022-02-16 21:30:00|8372.7|8371.2|8373.5|8372|8374.2|8373.1|8372.4|8371.1|192
1645047300000|2022-02-16 21:35:00|8373.6|8372.1|8373|8371.5|8373.8|8372.4|8372.7|8371.3|171
1645047600000|2022-02-16 21:40:00|8372.9|8371.4|8374.4|8372.9|8374.5|8373|8372.3|8370.9|178
1645047900000|2022-02-16 21:45:00|8374.5|8373|8374.2|8372.7|8374.7|8373.2|8373.9|8372.4|135
1645048200000|2022-02-16 21:50:00|8374.1|8372.6|8374|8372.5|8374.3|8372.8|8373.3|8371.8|177
1645048500000|2022-02-16 21:55:00|8374.1|8372.6|8377.6|8366.6|8380.1|8372.9|8372.8|8366.5|727
1645048800000|2022-02-16 22:00:00|8378.2|8367.2|8376.7|8365.7|8379.2|8368.2|8376|8365|92
1645049100000|2022-02-16 22:05:00|8376.8|8365.8|8378.8|8367.8|8379.5|8368.5|8376.7|8365.7|117
1645049400000|2022-02-16 22:10:00|8378.6|8368.9|8379|8368.8|8379.9|8369.2|8377.7|8366.7|167
1645049700000|2022-02-16 22:15:00|8379.8|8369|8380.1|8369.1|8380.3|8369.4|8376.9|8365.9|214
1645050000000|2022-02-16 22:20:00|8379|8368|8380.5|8369.5|8381.6|8371.7|8377.7|8366.7|213
1645050300000|2022-02-16 22:25:00|8379.7|8370.9|8379.8|8369.7|8380.8|8371.1|8377.2|8366.2|166
1645050600000|2022-02-16 22:30:00|8380.5|8369.5|8378.8|8367.8|8381.6|8372|8375.8|8364.8|478
1645050900000|2022-02-16 22:35:00|8378.9|8367.9|8379.8|8369.8|8380.2|8370.6|8376.8|8367.3|288
1645051200000|2022-02-16 22:40:00|8379.5|8369.9|8379.1|8372.2|8381.6|8372.9|8376|8366.5|388
1645051500000|2022-02-16 22:45:00|8378.7|8372|8378.9|8373|8380.5|8373|8377.8|8371.1|254
1645051800000|2022-02-16 22:50:00|8378.8|8372.9|8379|8372.8|8381.9|8373.4|8378.6|8370.3|285
1645052100000|2022-02-16 22:55:00|8378.7|8372.7|8379.1|8372.5|8380.6|8373.1|8378.3|8370.7|287
1645052400000|2022-02-16 23:00:00|8378.3|8372.9|8376.8|8375.3|8380.9|8375.4|8375.6|8371.5|752
1645052700000|2022-02-16 23:05:00|8376.9|8375.4|8377.7|8376.2|8378.9|8376.7|8376.6|8375.1|299
1645053000000|2022-02-16 23:10:00|8377.6|8376.1|8378|8376.5|8378.9|8377.1|8377|8375.3|198
1645053300000|2022-02-16 23:15:00|8377.9|8376.4|8376.7|8375.2|8378.4|8376.9|8376|8374.5|217
1645053600000|2022-02-16 23:20:00|8376.6|8375.1|8377.5|8376|8378.1|8376.6|8376.6|8375.1|209
1645053900000|2022-02-16 23:25:00|8377.6|8376.1|8377.6|8376.1|8378|8376.5|8377.2|8375.7|156
1645054200000|2022-02-16 23:30:00|8377.5|8376|8376.4|8374.9|8377.7|8376.2|8376.1|8374.6|136
1645054500000|2022-02-16 23:35:00|8376.3|8374.8|8376.4|8374.9|8377.2|8375.7|8376.1|8374.6|156
1645054800000|2022-02-16 23:40:00|8376.3|8374.8|8374.3|8372.8|8377.4|8375.9|8373.4|8371.9|353
1645055100000|2022-02-16 23:45:00|8374.2|8372.7|8372.7|8371.2|8374.4|8372.9|8371.4|8369.9|456
1645055400000|2022-02-16 23:50:00|8372.8|8371.3|8373|8371.5|8374|8372.5|8372.6|8371.1|186
1645055700000|2022-02-16 23:55:00|8373.2|8371.7|8374.4|8372.9|8374.5|8373|8373.1|8371.6|151
1645056000000|2022-02-17 00:00:00|8374.6|8373.1|8374.6|8373.1|8375.7|8374.4|8373.7|8372.7|317
1645056300000|2022-02-17 00:05:00|8374.7|8373.2|8373.8|8372.3|8374.8|8373.6|8373.5|8372.2|199
1645056600000|2022-02-17 00:10:00|8373.5|8372.6|8373|8371.5|8373.9|8372.9|8372.4|8371.1|242
1645056900000|2022-02-17 00:15:00|8372.9|8371.4|8372.8|8371.9|8373.9|8372.8|8372.3|8371|193
1645057200000|2022-02-17 00:20:00|8373|8372.1|8373.4|8371.9|8373.9|8372.6|8372.6|8371.4|185
1645057500000|2022-02-17 00:25:00|8373.5|8372|8373.5|8372|8373.7|8372.6|8372.2|8370.9|192
1645057800000|2022-02-17 00:30:00|8373.4|8371.9|8374.1|8373.2|8375.1|8373.7|8373.2|8371.8|200
1645058100000|2022-02-17 00:35:00|8374.3|8372.8|8374.3|8372.8|8374.6|8373.3|8373.3|8371.8|125
1645058400000|2022-02-17 00:40:00|8374.4|8372.9|8374.9|8374|8375.1|8374.2|8374.2|8372.8|140
1645058700000|2022-02-17 00:45:00|8374.8|8373.9|8375.5|8374.6|8375.8|8374.8|8374.6|8373.3|231
1645059000000|2022-02-17 00:50:00|8375.6|8374.7|8377.2|8376.3|8377.6|8376.7|8375.5|8374.6|252
1645059300000|2022-02-17 00:55:00|8377.3|8375.8|8376.7|8375.2|8377.9|8377|8375.8|8374.6|325
1645059600000|2022-02-17 01:00:00|8376.6|8375.1|8375.6|8374.7|8377.3|8376.2|8375.5|8374.4|236
1645059900000|2022-02-17 01:05:00|8375.4|8374.5|8376.4|8374.9|8376.6|8375.4|8375.3|8374.4|189
1645060200000|2022-02-17 01:10:00|8376.1|8375.2|8376.1|8375.2|8376.9|8375.6|8375.4|8374.2|300
1645060500000|2022-02-17 01:15:00|8376|8375.1|8375.5|8374.6|8376.4|8375.2|8375.3|8374.2|282
1645060800000|2022-02-17 01:20:00|8375.4|8374.5|8375.9|8374.4|8376.4|8375|8375.4|8374.2|236
1645061100000|2022-02-17 01:25:00|8376|8374.5|8375.5|8374.6|8376.2|8375.1|8375.4|8374.2|227
1645061400000|2022-02-17 01:30:00|8375.6|8374.7|8375.4|8374.5|8375.9|8374.9|8374.7|8373.7|230
1645061700000|2022-02-17 01:35:00|8375.3|8374.4|8376.9|8376|8376.9|8376|8375.1|8374|168
1645062000000|2022-02-17 01:40:00|8376.8|8375.9|8376.4|8375.5|8377|8376.1|8376.2|8375.2|209
1645062300000|2022-02-17 01:45:00|8376.3|8375.4|8376.2|8375.3|8377.1|8375.9|8376|8374.9|200
1645062600000|2022-02-17 01:50:00|8376.1|8375.2|8375.6|8374.7|8376.6|8375.4|8375.4|8374.3|181
1645062900000|2022-02-17 01:55:00|8375.7|8374.8|8375.4|8374.5|8376.3|8375.1|8374.7|8373.4|221
1645063200000|2022-02-17 02:00:00|8375.7|8374.2|8375.7|8374.2|8376.3|8375.2|8374.6|8373.4|195
1645063500000|2022-02-17 02:05:00|8375.6|8374.1|8376.1|8375.2|8376.6|8375.5|8375.2|8374|188
1645063800000|2022-02-17 02:10:00|8376.2|8375.3|8375.3|8374.4|8376.9|8375.9|8375.1|8373.9|270
1645064100000|2022-02-17 02:15:00|8375.2|8374.3|8375.5|8374.6|8375.8|8374.7|8374.9|8373.7|177
1645064400000|2022-02-17 02:20:00|8375.4|8374.5|8376|8374.5|8376.7|8375.6|8375.3|8374.2|250
1645064700000|2022-02-17 02:25:00|8375.9|8374.4|8375|8374.1|8375.9|8374.9|8374.9|8373.8|144
1645065000000|2022-02-17 02:30:00|8375.1|8374.2|8376.2|8374.7|8376.2|8375|8374.6|8373.5|203
1645065300000|2022-02-17 02:35:00|8376.1|8374.6|8375.8|8374.3|8376.2|8374.9|8375.2|8373.9|173
1645065600000|2022-02-17 02:40:00|8375.9|8374.4|8376.1|8375.2|8376.6|8375.5|8375.5|8374.4|130
1645065900000|2022-02-17 02:45:00|8376.2|8375.3|8377.2|8375.7|8377.3|8376.2|8375.5|8374.5|184
1645066200000|2022-02-17 02:50:00|8377.3|8375.8|8377|8376.1|8378|8376.8|8376.7|8375.7|128
1645066500000|2022-02-17 02:55:00|8376.9|8376|8376.1|8375.2|8377.4|8376.2|8375.9|8374.9|184
1645066800000|2022-02-17 03:00:00|8376|8375.1|8375.8|8374.3|8376.4|8375.5|8375.1|8374.2|212
1645067100000|2022-02-17 03:05:00|8375.7|8374.2|8374.4|8373.5|8375.7|8374.7|8373.9|8372.8|243
1645067400000|2022-02-17 03:10:00|8374.5|8373.6|8372.8|8371.9|8374.5|8373.6|8372.6|8371.5|278
1645067700000|2022-02-17 03:15:00|8372.7|8371.8|8372.6|8371.7|8373.3|8372.1|8372.2|8371.2|199
1645068000000|2022-02-17 03:20:00|8372.5|8371.6|8373.5|8372.6|8374|8372.8|8372.3|8371.3|161
1645068300000|2022-02-17 03:25:00|8373.6|8372.7|8374|8372.5|8374.1|8372.9|8373.2|8372|143
1645068600000|2022-02-17 03:30:00|8373.9|8372.4|8373.5|8372.6|8374|8372.8|8373.1|8371.9|193
1645068900000|2022-02-17 03:35:00|8373.6|8372.7|8372.4|8371.5|8373.6|8372.7|8372.2|8371|203
1645069200000|2022-02-17 03:40:00|8372.5|8371.6|8372|8371.1|8372.7|8371.7|8371.6|8370.4|175
1645069500000|2022-02-17 03:45:00|8371.9|8371|8372.2|8371.3|8372.6|8371.6|8371.7|8370.5|154
1645069800000|2022-02-17 03:50:00|8372|8371.1|8369.4|8367.9|8372.5|8371.2|8369.1|8367.6|511
1645070100000|2022-02-17 03:55:00|8369.3|8367.8|8360.1|8358.6|8370.9|8369.4|8355.6|8354.1|1645
1645070400000|2022-02-17 04:00:00|8360.2|8358.7|8355.1|8353.6|8361.5|8360|8353.3|8351.6|1689
1645070700000|2022-02-17 04:05:00|8354.8|8353.3|8357.2|8355.7|8357.9|8356.8|8354.2|8352.7|1242
1645071000000|2022-02-17 04:10:00|8357.3|8355.8|8363.4|8361.9|8364.8|8363.3|8356.1|8354.6|1356
1645071300000|2022-02-17 04:15:00|8363.3|8361.8|8361|8359.5|8364.1|8362.6|8360.1|8358.6|1043
1645071600000|2022-02-17 04:20:00|8360.6|8359.7|8359.3|8357.8|8361|8359.7|8358.5|8357|772
1645071900000|2022-02-17 04:25:00|8359.4|8357.9|8358.4|8356.9|8359.7|8358.2|8357|8355.5|443
1645072200000|2022-02-17 04:30:00|8358.5|8357|8359.5|8358|8360.9|8359.4|8357.8|8356.3|502
1645072500000|2022-02-17 04:35:00|8359.6|8358.1|8358.7|8357.2|8360.5|8359.4|8358.3|8357.2|411
1645072800000|2022-02-17 04:40:00|8358.8|8357.3|8360.4|8358.9|8361|8359.8|8358.1|8356.6|463
1645073100000|2022-02-17 04:45:00|8360.3|8358.8|8359.1|8357.6|8360.8|8359.7|8358.6|8357.3|410
1645073400000|2022-02-17 04:50:00|8359.2|8357.7|8358.5|8357|8359.5|8358.4|8358|8356.7|382
1645073700000|2022-02-17 04:55:00|8358.1|8357.2|8358.2|8356.7|8358.8|8357.6|8357.3|8356.1|390
1645074000000|2022-02-17 05:00:00|8358.3|8356.8|8359.4|8357.9|8359.8|8358.6|8358.1|8356.7|404
1645074300000|2022-02-17 05:05:00|8359.5|8358|8360.7|8359.2|8361.8|8360.6|8358.9|8357.7|569
1645074600000|2022-02-17 05:10:00|8360.4|8359.5|8360.8|8359.3|8361.5|8360.3|8360.2|8359|339
1645074900000|2022-02-17 05:15:00|8360.4|8359.5|8361.2|8360.3|8361.4|8360.3|8360.4|8359.3|277
1645075200000|2022-02-17 05:20:00|8361.1|8360.2|8360.9|8359.4|8361.5|8360.3|8359.8|8358.7|308
1645075500000|2022-02-17 05:25:00|8360.8|8359.3|8361.3|8359.8|8362.1|8361.2|8360.4|8359.2|376
1645075800000|2022-02-17 05:30:00|8361.2|8359.7|8360.7|8359.8|8361.8|8360.4|8360.2|8359.2|389
1645076100000|2022-02-17 05:35:00|8360.8|8359.9|8361.6|8360.1|8361.7|8360.5|8360.5|8359.4|284
1645076400000|2022-02-17 05:40:00|8361.7|8360.2|8362.5|8361|8363.1|8361.9|8361.3|8359.9|278
1645076700000|2022-02-17 05:45:00|8362.4|8360.9|8362.5|8361.6|8363.1|8361.9|8361.6|8360.4|278
1645077000000|2022-02-17 05:50:00|8362.4|8361.5|8361.5|8360|8362.6|8361.5|8361.2|8360|269
1645077300000|2022-02-17 05:55:00|8361.4|8359.9|8361.3|8359.8|8362|8360.7|8360.9|8359.8|217
1645077600000|2022-02-17 06:00:00|8361.4|8359.9|8362.1|8361.2|8362.4|8361.3|8361.2|8359.9|163
1645077900000|2022-02-17 06:05:00|8362|8361.1|8361.6|8360.7|8362.5|8361.4|8360.6|8359.4|337
1645078200000|2022-02-17 06:10:00|8361.7|8360.8|8363.4|8361.9|8363.4|8362.4|8361.4|8360.2|292
1645078500000|2022-02-17 06:15:00|8363.5|8362|8363.3|8362.4|8364.5|8363.4|8362.9|8361.8|329
1645078800000|2022-02-17 06:20:00|8363.6|8362.1|8363.3|8362.4|8363.7|8362.5|8362.5|8361.3|265
1645079100000|2022-02-17 06:25:00|8363.2|8362.3|8365.3|8363.8|8365.6|8364.1|8362.1|8360.6|379
1645079400000|2022-02-17 06:30:00|8365.2|8363.7|8364.5|8363.6|8367.6|8366.1|8363.5|8361.5|890
1645079700000|2022-02-17 06:35:00|8364.9|8363.4|8362.6|8361.7|8365|8363.9|8362.3|8361.1|369
1645080000000|2022-02-17 06:40:00|8362.5|8361.6|8362.6|8361.7|8364.1|8362.9|8361.9|8360.8|324
1645080300000|2022-02-17 06:45:00|8362.7|8361.8|8362.4|8361.5|8363.5|8362.6|8361.5|8360.2|390
1645080600000|2022-02-17 06:50:00|8362.5|8361.6|8364.4|8363.5|8365.3|8364.4|8362.3|8361.1|364
1645080900000|2022-02-17 06:55:00|8364.5|8363.6|8363.3|8362.4|8364.8|8363.9|8362.8|8361.8|438
1645081200000|2022-02-17 07:00:00|8363.5|8362|8359.9|8359|8364|8363|8359.4|8358.4|752
1645081500000|2022-02-17 07:05:00|8359.8|8358.9|8359.7|8358.8|8361.5|8360.4|8359.5|8358.5|483
1645081800000|2022-02-17 07:10:00|8359.6|8358.7|8361.2|8360.3|8361.9|8360.6|8359.2|8358.2|532
1645082100000|2022-02-17 07:15:00|8361.3|8360.4|8360|8359.1|8361.6|8360.4|8358.9|8358|733
1645082400000|2022-02-17 07:20:00|8360.3|8358.8|8360.6|8359.7|8361.1|8360|8359|8358.1|458
1645082700000|2022-02-17 07:25:00|8360.7|8359.8|8360|8359.1|8361.1|8359.8|8358.7|8357.5|366
1645083000000|2022-02-17 07:30:00|8360.3|8358.8|8363.9|8363|8364.1|8363|8359.9|8358.8|477
1645083300000|2022-02-17 07:35:00|8364.2|8362.7|8364.6|8363.7|8365.8|8364.5|8363.9|8362.6|509
1645083600000|2022-02-17 07:40:00|8364.7|8363.8|8368.9|8367.4|8369|8367.9|8364.6|8363.4|468
1645083900000|2022-02-17 07:45:00|8368.7|8367.8|8367.8|8366.3|8369.3|8368.1|8366.7|8365.6|474
1645084200000|2022-02-17 07:50:00|8367.9|8366.4|8365.8|8364.9|8369.6|8368.6|8365.8|8364.9|501
1645084500000|2022-02-17 07:55:00|8365.9|8365|8367.3|8365.8|8367.7|8366.7|8365.3|8364.4|441
1645084800000|2022-02-17 08:00:00|8367|8366.1|8371.9|8370.4|8373|8371.9|8366.9|8365.7|750
1645085100000|2022-02-17 08:05:00|8372|8370.5|8373.2|8372.3|8373.8|8372.9|8371.6|8370.5|698
1645085400000|2022-02-17 08:10:00|8373.4|8372.5|8371|8369.5|8373.7|8372.8|8370.4|8369.2|617
1645085700000|2022-02-17 08:15:00|8371.1|8369.6|8371|8370.1|8373.2|8372|8369.4|8368.4|652
1645086000000|2022-02-17 08:20:00|8371.1|8370.2|8369.6|8368.7|8372.8|8371.7|8369.5|8368.3|574
1645086300000|2022-02-17 08:25:00|8369.7|8368.8|8372.4|8370.9|8374.3|8372.4|8366.7|8365.2|1186
1645086600000|2022-02-17 08:30:00|8372.3|8370.8|8363.8|8362.3|8372.4|8371.1|8363.5|8362.2|1241
1645086900000|2022-02-17 08:35:00|8363.9|8362.4|8364|8363.1|8366.5|8365.4|8363.2|8361.8|985
1645087200000|2022-02-17 08:40:00|8364.3|8362.8|8364.5|8363.6|8365.2|8364|8362.7|8361.4|817
1645087500000|2022-02-17 08:45:00|8365|8363.5|8359.3|8357.8|8365.4|8364.2|8359|8357.6|1036
1645087800000|2022-02-17 08:50:00|8359.2|8357.7|8361|8359.5|8361.3|8359.9|8358|8356.7|742
1645088100000|2022-02-17 08:55:00|8361.1|8359.6|8362|8360.5|8364|8362.8|8360.9|8359.6|766
1645088400000|2022-02-17 09:00:00|8361.9|8360.4|8360.8|8359.3|8362.9|8361.6|8359.7|8358.2|938
1645088700000|2022-02-17 09:05:00|8360.7|8359.2|8356.4|8354.9|8361.3|8360.1|8356.1|8354.6|788
1645089000000|2022-02-17 09:10:00|8356.5|8355|8353.1|8351.6|8357.6|8356.1|8352|8350.7|862
1645089300000|2022-02-17 09:15:00|8353.2|8351.7|8352.1|8351.2|8354.5|8353.2|8352|8350.8|727
1645089600000|2022-02-17 09:20:00|8352.3|8350.8|8351.8|8350.9|8352.9|8351.9|8350.2|8348.8|635
1645089900000|2022-02-17 09:25:00|8351.9|8351|8351.1|8350.2|8354.3|8353.2|8351|8349.9|659
1645090200000|2022-02-17 09:30:00|8351|8350.1|8349.6|8348.1|8351.4|8350.2|8349.2|8348|638
1645090500000|2022-02-17 09:35:00|8349.7|8348.2|8349.4|8347.9|8350.6|8349.4|8347.6|8346.6|619
1645090800000|2022-02-17 09:40:00|8349.5|8348|8349.8|8348.3|8351.1|8349.9|8348.4|8347.1|773
1645091100000|2022-02-17 09:45:00|8349.9|8348.4|8349.5|8348|8350.5|8349.3|8347.8|8346.7|644
1645091400000|2022-02-17 09:50:00|8349.3|8348.4|8350.8|8349.3|8351.1|8350.2|8348.9|8347.7|524
1645091700000|2022-02-17 09:55:00|8350.7|8349.2|8351.8|8350.3|8353.5|8352.1|8348.5|8347.2|710
1645092000000|2022-02-17 10:00:00|8352|8350.5|8350.9|8350|8353.7|8352.3|8350.1|8348.9|598
1645092300000|2022-02-17 10:05:00|8351.2|8349.7|8353|8351.5|8353|8351.7|8350.2|8349|562
1645092600000|2022-02-17 10:10:00|8352.7|8351.8|8353.1|8352.2|8354.2|8353.2|8351.7|8350.5|493
1645092900000|2022-02-17 10:15:00|8353.2|8352.3|8352.5|8351.6|8353.8|8352.5|8351.5|8350.5|451
1645093200000|2022-02-17 10:20:00|8352.6|8351.7|8355.1|8354.2|8355.6|8354.7|8351.9|8351|531
1645093500000|2022-02-17 10:25:00|8355.2|8354.3|8352.3|8351.4|8355.8|8354.7|8351.9|8351|517
1645093800000|2022-02-17 10:30:00|8352.2|8351.3|8354.2|8353.3|8354.7|8353.5|8352.1|8351|540
1645094100000|2022-02-17 10:35:00|8354.5|8353|8354.2|8352.7|8356.4|8355.3|8352.9|8351.6|523
1645094400000|2022-02-17 10:40:00|8353.7|8352.8|8354|8353.1|8356|8354.7|8353|8351.9|516
1645094700000|2022-02-17 10:45:00|8353.9|8353|8354.4|8353.5|8355.5|8354.6|8353.8|8352.7|401
1645095000000|2022-02-17 10:50:00|8354.5|8353.6|8357.2|8356.3|8358.2|8357.1|8354.4|8353.3|476
1645095300000|2022-02-17 10:55:00|8357.4|8355.9|8358|8356.5|8359|8358|8356.6|8355.4|498
1645095600000|2022-02-17 11:00:00|8357.9|8356.4|8357.8|8356.9|8359|8357.7|8356.6|8355.4|368
1645095900000|2022-02-17 11:05:00|8357.7|8356.8|8354.9|8354|8358.1|8357.2|8354.9|8353.7|365
1645096200000|2022-02-17 11:10:00|8355|8354.1|8356.8|8355.9|8358.1|8357.2|8354.8|8353.6|485
1645096500000|2022-02-17 11:15:00|8357.1|8356.2|8356.7|8355.8|8357.5|8356.5|8355.4|8354.3|502
1645096800000|2022-02-17 11:20:00|8356.6|8355.7|8355.1|8354.2|8358.2|8356.9|8354.8|8353.8|371
1645097100000|2022-02-17 11:25:00|8355.2|8354.3|8355.2|8354.3|8356.7|8355.5|8354.9|8353.6|372
1645097400000|2022-02-17 11:30:00|8355.3|8354.4|8352.7|8351.8|8355.8|8354.5|8352.3|8351.1|375
1645097700000|2022-02-17 11:35:00|8352.6|8351.7|8349.6|8348.7|8353.6|8352.5|8349|8348.1|449
1645098000000|2022-02-17 11:40:00|8349.5|8348.6|8347.6|8346.7|8349.9|8348.6|8345.7|8344.5|525
1645098300000|2022-02-17 11:45:00|8347.7|8346.8|8350.3|8349.4|8351.9|8351|8347.6|8346.4|493
1645098600000|2022-02-17 11:50:00|8350.4|8349.5|8352.9|8352|8353|8352.1|8350.3|8349.4|393
1645098900000|2022-02-17 11:55:00|8353|8352.1|8352.5|8351.6|8354.5|8353.6|8352.1|8350.8|471
1645099200000|2022-02-17 12:00:00|8352.6|8351.7|8356.5|8355.6|8357.4|8356.4|8352.3|8351.4|539
1645099500000|2022-02-17 12:05:00|8356.6|8355.7|8356.4|8355.5|8358.3|8357.4|8354.8|8353.9|424
1645099800000|2022-02-17 12:10:00|8356.5|8355.6|8353.1|8352.2|8356.7|8355.6|8352.6|8351.7|442
1645100100000|2022-02-17 12:15:00|8353|8352.1|8355.1|8354.2|8356|8354.8|8353|8352.1|380
1645100400000|2022-02-17 12:20:00|8355.5|8354|8356.1|8355.2|8356.2|8355.3|8354.5|8353.3|302
1645100700000|2022-02-17 12:25:00|8356|8355.1|8355|8354.1|8356.8|8355.6|8354.4|8353.3|372
1645101000000|2022-02-17 12:30:00|8354.9|8354|8353.8|8352.9|8355.2|8354.3|8352.9|8351.9|408
1645101300000|2022-02-17 12:35:00|8353.7|8352.8|8352.4|8351.5|8354.8|8353.7|8352.2|8351.3|430
1645101600000|2022-02-17 12:40:00|8352.3|8351.4|8350.9|8350|8353.3|8352.1|8349.5|8348.5|475
1645101900000|2022-02-17 12:45:00|8351|8350.1|8350.3|8349.4|8351.7|8350.8|8349.5|8348.6|456
1645102200000|2022-02-17 12:50:00|8350.2|8349.3|8348|8346.5|8350.6|8349.4|8347.6|8346.4|473
1645102500000|2022-02-17 12:55:00|8347.9|8347|8350.6|8349.7|8351.5|8350.4|8347.8|8346.9|656
1645102800000|2022-02-17 13:00:00|8351|8349.5|8350.3|8349.4|8351|8350|8349|8348|469
1645103100000|2022-02-17 13:05:00|8350.7|8349.2|8350.9|8350|8353|8351.9|8348.6|8347.4|884
1645103400000|2022-02-17 13:10:00|8351|8350.1|8349.7|8348.8|8352.1|8351.2|8348.8|8347.6|684
1645103700000|2022-02-17 13:15:00|8349.6|8348.7|8346.6|8345.7|8349.9|8348.7|8345.6|8344.6|688
1645104000000|2022-02-17 13:20:00|8346.5|8345.6|8341.7|8340.8|8347.1|8345.8|8341.1|8340.2|638
1645104300000|2022-02-17 13:25:00|8342.1|8340.6|8342.9|8340.2|8344.2|8341.7|8340.6|8339.6|527
1645104600000|2022-02-17 13:30:00|8343|8340.9|8344.1|8342.6|8347.6|8344.4|8342|8337.3|872
1645104900000|2022-02-17 13:35:00|8343.8|8342.9|8344.1|8343.2|8346|8345.1|8343.5|8342.3|492
1645105200000|2022-02-17 13:40:00|8344.2|8343.3|8341.5|8340|8345.5|8344.3|8341|8339.7|713
1645105500000|2022-02-17 13:45:00|8341.4|8339.9|8342.1|8341.2|8344.2|8343.3|8340.5|8339.4|814
1645105800000|2022-02-17 13:50:00|8342.2|8341.3|8342.5|8341.6|8343.8|8342.9|8339.8|8338.9|750
1645106100000|2022-02-17 13:55:00|8342.7|8341.8|8341.8|8340.9|8343.4|8342.5|8340.1|8338.9|834
1645106400000|2022-02-17 14:00:00|8341.9|8341|8348|8347.1|8348.3|8347.3|8341.2|8340.3|973
1645106700000|2022-02-17 14:05:00|8347.9|8347|8345.4|8344.5|8348.9|8347.9|8345|8344.1|868
1645107000000|2022-02-17 14:10:00|8345.3|8344.4|8348.5|8347.6|8352|8349.1|8344.3|8343.1|676
1645107300000|2022-02-17 14:15:00|8348.4|8347.5|8347.2|8346.3|8349.7|8348.5|8346.2|8345.2|828
1645107600000|2022-02-17 14:20:00|8347.3|8346.4|8341.2|8340.3|8347.7|8346.6|8341|8340.1|753
1645107900000|2022-02-17 14:25:00|8341.1|8340.2|8337|8336.1|8341.1|8340.2|8336|8334.7|778
1645108200000|2022-02-17 14:30:00|8336.8|8335.9|8337.2|8335.7|8339.8|8338.9|8336.5|8335.6|690
1645108500000|2022-02-17 14:35:00|8337.1|8335.6|8337.1|8336.2|8340.2|8339.3|8336.5|8335.2|872
1645108800000|2022-02-17 14:40:00|8337|8336.1|8336.3|8334.8|8338.4|8337.5|8334.6|8333.5|872
1645109100000|2022-02-17 14:45:00|8336.2|8334.7|8338.9|8338|8339.5|8338.3|8335.2|8334|909
1645109400000|2022-02-17 14:50:00|8338.7|8337.8|8340.5|8339.6|8341.2|8340.3|8337.1|8336.2|784
1645109700000|2022-02-17 14:55:00|8340.6|8339.7|8343.5|8342|8344.5|8343.4|8340.6|8339.6|955
1645110000000|2022-02-17 15:00:00|8343|8342.1|8347.4|8345.9|8349.3|8348|8342.6|8341.4|998
1645110300000|2022-02-17 15:05:00|8347.3|8345.8|8347.1|8345.6|8350.7|8347.2|8345.3|8344|853
1645110600000|2022-02-17 15:10:00|8347|8345.5|8347.6|8346.1|8349.9|8348.6|8344.8|8343.9|753
1645110900000|2022-02-17 15:15:00|8347.7|8346.2|8345.8|8344.9|8349.2|8348|8345.6|8344.4|642
1645111200000|2022-02-17 15:20:00|8345.9|8345|8342|8340.5|8347.6|8346.5|8342|8340.5|753
1645111500000|2022-02-17 15:25:00|8341.7|8340.2|8340.6|8339.1|8346.1|8344.6|8339.6|8338.2|807
1645111800000|2022-02-17 15:30:00|8340.9|8339.4|8342.3|8340.8|8345.1|8343.9|8340.8|8339.3|652
1645112100000|2022-02-17 15:35:00|8342.4|8340.9|8341.3|8339.8|8342.8|8341.5|8339.6|8338.6|706
1645112400000|2022-02-17 15:40:00|8340.8|8339.9|8345|8343.5|8345.4|8343.9|8340.8|8339.7|649
1645112700000|2022-02-17 15:45:00|8344.9|8343.4|8345|8343.5|8346.2|8344.7|8341.8|8340.5|878
1645113000000|2022-02-17 15:50:00|8344.9|8343.4|8348.3|8347.4|8348.5|8347.4|8344.2|8342.8|850
1645113300000|2022-02-17 15:55:00|8348.5|8347|8347.5|8346.6|8349.3|8348|8346.5|8345.3|903
1645113600000|2022-02-17 16:00:00|8347.6|8346.7|8348.7|8347.8|8350|8348.8|8347.1|8345.9|746
1645113900000|2022-02-17 16:05:00|8348.8|8347.9|8347.2|8345.7|8348.9|8348|8345.4|8344.2|679
1645114200000|2022-02-17 16:10:00|8347.1|8345.6|8345.7|8344.8|8348.2|8347.1|8344.9|8344|653
1645114500000|2022-02-17 16:15:00|8345.6|8344.7|8345|8344.1|8346.4|8345.3|8344.7|8343.6|463
1645114800000|2022-02-17 16:20:00|8345.1|8344.2|8345.5|8344.6|8346.3|8345.4|8344.7|8343.6|487
1645115100000|2022-02-17 16:25:00|8345.4|8344.5|8343.7|8342.8|8345.5|8344.5|8342.1|8341.1|500
1645115400000|2022-02-17 16:30:00|8343.8|8342.9|8343.3|8342.4|8345.1|8344.2|8343.1|8342.1|435
1645115700000|2022-02-17 16:35:00|8343.2|8342.3|8343|8342.1|8344.5|8343.6|8342.8|8341.7|381
1645116000000|2022-02-17 16:40:00|8342.9|8342|8342.3|8341.4|8343.7|8342.5|8341.8|8340.5|374
1645116300000|2022-02-17 16:45:00|8342.4|8341.5|8342.8|8341.9|8344.4|8343.2|8342.2|8341.2|345
1645116600000|2022-02-17 16:50:00|8342.9|8342|8343.2|8342.3|8343.9|8342.9|8342.1|8340.9|388
1645116900000|2022-02-17 16:55:00|8343.1|8342.2|8341.8|8340.9|8343.2|8342.3|8340.7|8339.6|430
1645117200000|2022-02-17 17:00:00|8341.9|8341|8340.3|8338.8|8342.3|8341.1|8339.9|8338.7|363
1645117500000|2022-02-17 17:05:00|8340.4|8338.9|8339.7|8338.8|8340.4|8339.3|8338|8336.8|363
1645117800000|2022-02-17 17:10:00|8339.6|8338.7|8340.5|8339|8341.2|8340|8339.1|8337.9|391
1645118100000|2022-02-17 17:15:00|8340.2|8339.3|8341.4|8340.5|8341.7|8340.7|8339.9|8338.7|323
1645118400000|2022-02-17 17:20:00|8341.3|8340.4|8341.9|8341|8342.8|8341.7|8339.8|8338.9|352
1645118700000|2022-02-17 17:25:00|8341.8|8340.9|8339.8|8338.3|8341.8|8340.9|8338.6|8337.5|244
1645119000000|2022-02-17 17:30:00|8339.6|8338.7|8340.6|8339.7|8341.6|8340.5|8339.4|8338.4|291
1645119300000|2022-02-17 17:35:00|8340.5|8339.6|8341.2|8340.3|8341.5|8340.5|8340.4|8339.2|263
1645119600000|2022-02-17 17:40:00|8341.3|8340.4|8340.3|8339.4|8342.5|8341.4|8340.3|8339.4|216
1645119900000|2022-02-17 17:45:00|8340.4|8339.5|8340|8339.1|8341.6|8340.5|8339.8|8338.8|210
1645120200000|2022-02-17 17:50:00|8340.1|8339.2|8338|8337.1|8340.1|8339.2|8337.4|8336.2|258
1645120500000|2022-02-17 17:55:00|8337.9|8337|8338.3|8337.4|8339.1|8337.9|8337.8|8336.7|214
1645120800000|2022-02-17 18:00:00|8338.4|8337.5|8336.9|8336|8338.4|8337.5|8336.5|8335.6|301
1645121100000|2022-02-17 18:05:00|8337|8336.1|8335.2|8334.3|8337.7|8336.6|8335.1|8334.1|304
1645121400000|2022-02-17 18:10:00|8335.1|8334.2|8336.3|8335.4|8337.1|8336.2|8335.1|8334.2|309
1645121700000|2022-02-17 18:15:00|8336.4|8335.5|8336.7|8335.8|8337.2|8336.1|8335.8|8334.9|319
1645122000000|2022-02-17 18:20:00|8336.8|8335.9|8337.7|8336.2|8337.9|8336.9|8336.7|8335.8|312
1645122300000|2022-02-17 18:25:00|8337.6|8336.1|8338.6|8337.1|8338.7|8337.5|8337.1|8335.9|365
1645122600000|2022-02-17 18:30:00|8338.4|8337.5|8337.9|8337|8339.1|8338.1|8337.5|8336.3|278
1645122900000|2022-02-17 18:35:00|8338|8337.1|8338.3|8336.8|8338.8|8337.7|8337.1|8335.9|219
1645123200000|2022-02-17 18:40:00|8338.2|8336.7|8339|8338.1|8339.5|8338.4|8337.8|8336.6|192
1645123500000|2022-02-17 18:45:00|8338.9|8338|8338.4|8337.5|8339.5|8338.5|8338.4|8337.2|237
1645123800000|2022-02-17 18:50:00|8338.5|8337.6|8338|8337.1|8338.8|8337.9|8337.6|8336.7|223
1645124100000|2022-02-17 18:55:00|8337.9|8337|8336.8|8335.9|8338.5|8337.4|8336.6|8335.6|198
1645124400000|2022-02-17 19:00:00|8336.7|8335.8|8337.2|8335.7|8337.4|8336.2|8335.9|8334.8|228
1645124700000|2022-02-17 19:05:00|8336.8|8335.9|8339.2|8337.7|8339.2|8338|8336.8|8335.6|274
1645125000000|2022-02-17 19:10:00|8339.1|8337.6|8338.7|8337.2|8339.5|8338.3|8338.2|8337.1|191
1645125300000|2022-02-17 19:15:00|8338.8|8337.3|8338.9|8337.4|8339.4|8338.2|8338.3|8337.1|186
1645125600000|2022-02-17 19:20:00|8338.7|8337.8|8337.8|8336.9|8339|8337.9|8337.7|8336.5|142
1645125900000|2022-02-17 19:25:00|8337.7|8336.8|8337.8|8336.3|8338.7|8337.7|8337.3|8336.2|193
1645126200000|2022-02-17 19:30:00|8337.5|8336.6|8337.7|8336.8|8339|8337.8|8337.5|8336.4|230
1645126500000|2022-02-17 19:35:00|8337.9|8337|8340.8|8339.3|8340.9|8339.8|8337.9|8337|238
1645126800000|2022-02-17 19:40:00|8340.7|8339.2|8340.4|8339.5|8341.6|8340.7|8339.6|8338.4|274
1645127100000|2022-02-17 19:45:00|8340.3|8339.4|8340.8|8339.3|8341.6|8340.7|8340.1|8339.2|204
1645127400000|2022-02-17 19:50:00|8340.5|8339.6|8341|8340.1|8341|8340.1|8339.5|8338.5|166
1645127700000|2022-02-17 19:55:00|8340.9|8340|8342.3|8340.8|8342.7|8341.4|8340.9|8339.8|398
1645128000000|2022-02-17 20:00:00|8342.2|8341.3|8342.2|8341.3|8343.1|8341.7|8341.1|8339.8|410
1645128300000|2022-02-17 20:05:00|8342|8341.1|8341.7|8340.8|8342.6|8341.5|8341.3|8340.2|285
1645128600000|2022-02-17 20:10:00|8341.8|8340.9|8342.6|8341.1|8343.6|8342.4|8341.8|8340.6|270
1645128900000|2022-02-17 20:15:00|8342.7|8341.2|8343.8|8342.9|8344.1|8343|8341.9|8340.6|303
1645129200000|2022-02-17 20:20:00|8344.1|8342.6|8342.7|8341.8|8344.4|8343.2|8342.5|8341.5|216
1645129500000|2022-02-17 20:25:00|8342.6|8341.7|8341.4|8339.9|8342.8|8341.9|8341|8339.8|289
1645129800000|2022-02-17 20:30:00|8341.3|8339.8|8342|8340.5|8342.2|8341.1|8340.8|8339.6|203
1645130100000|2022-02-17 20:35:00|8341.9|8340.4|8342.1|8340.6|8342.4|8341.3|8341.1|8339.9|247
1645130400000|2022-02-17 20:40:00|8342.2|8340.7|8341.4|8340.5|8342.3|8341.1|8341.3|8340|198
1645130700000|2022-02-17 20:45:00|8341.3|8340.4|8340.9|8340|8341.5|8340.5|8340.2|8339.1|194
1645131000000|2022-02-17 20:50:00|8341|8340.1|8341.7|8340.8|8342.8|8341.6|8340.4|8339.3|387
1645131300000|2022-02-17 20:55:00|8341.8|8340.9|8342.8|8341.3|8343.3|8342.1|8341.7|8340.5|354
1645131600000|2022-02-17 21:00:00|8342.4|8341.5|8342.8|8341.9|8343.8|8342.5|8342|8340.8|368
1645131900000|2022-02-17 21:05:00|8342.9|8342|8343.7|8342.2|8344.1|8342.9|8342.6|8341.4|229
1645132200000|2022-02-17 21:10:00|8343.6|8342.1|8342.6|8341.1|8344.1|8342.8|8342.6|8341.1|164
1645132500000|2022-02-17 21:15:00|8342.7|8341.2|8343.7|8342.2|8344.1|8342.9|8341.8|8340.7|217
1645132800000|2022-02-17 21:20:00|8343.8|8342.3|8344.1|8343.2|8344.5|8343.2|8342.5|8341.4|355
1645133100000|2022-02-17 21:25:00|8344.2|8343.3|8344.6|8343.1|8344.8|8343.7|8343.2|8342.1|280
1645133400000|2022-02-17 21:30:00|8344.4|8343.5|8345.6|8344.1|8345.7|8344.2|8343.8|8342.6|235
1645133700000|2022-02-17 21:35:00|8345.2|8344.3|8345.3|8343.8|8345.7|8344.5|8344|8342.9|228
1645134000000|2022-02-17 21:40:00|8345.2|8343.7|8344.2|8342.7|8345.3|8343.8|8344.2|8342.7|188
1645134300000|2022-02-17 21:45:00|8344.3|8342.8|8343.8|8342.3|8345.1|8343.6|8343.6|8342.2|294
1645134600000|2022-02-17 21:50:00|8343.9|8342.4|8346.1|8344.6|8346.4|8344.9|8343.8|8342.3|334
1645134900000|2022-02-17 21:55:00|8346|8344.5|8349.5|8339.9|8350.3|8344.9|8345.8|8338.6|399
1645135200000|2022-02-17 22:00:00|8349.9|8340.2|8350.8|8339.8|8351.5|8341|8349|8338|29
1645135500000|2022-02-17 22:05:00|8350.4|8339.4|8351.9|8343.3|8354.3|8345.2|8349.7|8338.7|338
1645135800000|2022-02-17 22:10:00|8352.9|8341.9|8352.7|8341.7|8354.3|8347.8|8349.4|8338.4|461
1645136100000|2022-02-17 22:15:00|8352.2|8341.2|8348.9|8337.9|8354.2|8347.7|8347.9|8336.9|473
1645136400000|2022-02-17 22:20:00|8349.2|8338.2|8346.9|8335.9|8349.8|8338.8|8345.3|8334.3|333
1645136700000|2022-02-17 22:25:00|8346.8|8335.8|8348.7|8337.7|8349.8|8338.8|8344.9|8333.9|626
1645137000000|2022-02-17 22:30:00|8348.3|8337.3|8349.5|8339.6|8352.7|8341.7|8347.4|8336.5|1379
1645137300000|2022-02-17 22:35:00|8348.9|8339.4|8349|8339.7|8349.9|8341.8|8346.2|8336.6|587
1645137600000|2022-02-17 22:40:00|8348.7|8339.8|8349.5|8339.5|8350.7|8340.8|8346.6|8338|273
1645137900000|2022-02-17 22:45:00|8349.8|8339.2|8348.9|8341.6|8351.2|8341.7|8348.4|8339.2|217
1645138200000|2022-02-17 22:50:00|8348.7|8341.3|8350.4|8340.3|8351.9|8343.3|8348.4|8337.4|222
1645138500000|2022-02-17 22:55:00|8351.1|8340.5|8350.6|8339.6|8352.2|8342.9|8349.2|8338.9|294
1645138800000|2022-02-17 23:00:00|8350.5|8339.5|8346.5|8345|8351.2|8345|8345.5|8337.4|789
1645139100000|2022-02-17 23:05:00|8346.4|8344.9|8347.6|8345.3|8348.1|8346|8346.4|8343.4|520
1645139400000|2022-02-17 23:10:00|8347.3|8345.2|8349.5|8347.2|8349.5|8347.7|8346.9|8345|436
1645139700000|2022-02-17 23:15:00|8349.4|8347.6|8348.5|8347|8349.4|8347.6|8347.7|8346.2|188
1645140000000|2022-02-17 23:20:00|8348.6|8347.1|8348.8|8347.3|8349.1|8347.6|8348.3|8346.8|148
1645140300000|2022-02-17 23:25:00|8348.7|8347.2|8348.1|8346.6|8349|8347.5|8347.9|8346.4|138
1645140600000|2022-02-17 23:30:00|8348.2|8346.7|8347.8|8346.3|8348.4|8346.9|8347.5|8346|133
1645140900000|2022-02-17 23:35:00|8347.9|8346.4|8348|8346.5|8348.1|8346.6|8347|8345.5|178
1645141200000|2022-02-17 23:40:00|8347.9|8346.4|8347.8|8346.3|8348.3|8346.8|8347.2|8345.7|275
1645141500000|2022-02-17 23:45:00|8347.9|8346.4|8346.8|8345.3|8348.7|8347.2|8346.4|8344.9|159
1645141800000|2022-02-17 23:50:00|8346.9|8345.4|8347.1|8345.6|8347.3|8345.8|8346.5|8345|130
1645142100000|2022-02-17 23:55:00|8347.2|8345.7|8347.6|8346.1|8348.1|8346.6|8346.7|8345.2|200
1645142400000|2022-02-18 00:00:00|8347.4|8345.9|8347.4|8345.9|8348.5|8347.3|8345.7|8344.3|296
1645142700000|2022-02-18 00:05:00|8347.5|8346|8347.5|8346|8348.4|8346.9|8346|8344.7|315
1645143000000|2022-02-18 00:10:00|8347.7|8346.2|8348.3|8346.8|8349|8347.8|8347.3|8346.2|461
1645143300000|2022-02-18 00:15:00|8348.2|8346.7|8348.1|8346.6|8348.7|8347.5|8347.7|8346.4|295
1645143600000|2022-02-18 00:20:00|8348.2|8346.7|8347.7|8346.2|8349.1|8347.7|8347.6|8346.1|204
1645143900000|2022-02-18 00:25:00|8347.8|8346.3|8347.6|8346.1|8347.8|8346.6|8347|8345.7|160
1645144200000|2022-02-18 00:30:00|8347.7|8346.2|8347.6|8346.1|8348.1|8346.9|8347.3|8346|158
1645144500000|2022-02-18 00:35:00|8347.8|8346.3|8347.6|8346.7|8348.2|8346.9|8347.3|8346.1|199
1645144800000|2022-02-18 00:40:00|8347.7|8346.8|8347.6|8346.1|8348.6|8347.4|8347.3|8346.1|137
1645145100000|2022-02-18 00:45:00|8347.4|8346.5|8347.6|8346.7|8348|8347.1|8346.9|8345.8|183
1645145400000|2022-02-18 00:50:00|8347.5|8346.6|8350|8348.5|8350.5|8349|8347.4|8346.1|383
1645145700000|2022-02-18 00:55:00|8350.1|8348.6|8350.2|8349.3|8350.3|8349.3|8348.9|8347.7|290
1645146000000|2022-02-18 01:00:00|8350.3|8349.4|8349.7|8348.2|8350.8|8349.5|8349.2|8348.1|396
1645146300000|2022-02-18 01:05:00|8349.4|8348.5|8349.6|8348.7|8350.3|8349|8349.3|8348.1|338
1645146600000|2022-02-18 01:10:00|8349.5|8348.6|8350.1|8348.6|8350.4|8349.3|8349.5|8348.4|232
1645146900000|2022-02-18 01:15:00|8350.2|8348.7|8349.4|8347.9|8350.5|8349.1|8349.1|8347.9|278
1645147200000|2022-02-18 01:20:00|8349|8348.1|8349.7|8348.2|8349.9|8348.7|8349|8347.7|213
1645147500000|2022-02-18 01:25:00|8349.6|8348.1|8349.6|8348.7|8350.1|8349.1|8349.2|8348|212
1645147800000|2022-02-18 01:30:00|8350.1|8348.6|8351.7|8350.2|8353.7|8352.2|8349.7|8348.5|620
1645148100000|2022-02-18 01:35:00|8351.6|8350.1|8349.4|8347.9|8352.2|8350.7|8348.2|8346.7|857
1645148400000|2022-02-18 01:40:00|8349.3|8347.8|8350.1|8348.6|8350.6|8349.3|8348.4|8347.1|433
1645148700000|2022-02-18 01:45:00|8350.2|8348.7|8349.3|8348.4|8350.3|8349.1|8349.2|8348.1|339
1645149000000|2022-02-18 01:50:00|8349.4|8348.5|8350.8|8349.9|8351.3|8350|8349|8347.8|531
1645149300000|2022-02-18 01:55:00|8350.7|8349.8|8353.7|8352.2|8355.1|8354|8350.4|8349.2|544
1645149600000|2022-02-18 02:00:00|8353.2|8352.3|8354.3|8353.4|8354.6|8353.6|8352.9|8351.7|349
1645149900000|2022-02-18 02:05:00|8354.2|8353.3|8356.1|8355.2|8356.2|8355.3|8354.1|8353.2|273
1645150200000|2022-02-18 02:10:00|8356.3|8355.4|8355.3|8354.4|8356.5|8355.4|8354.6|8353.4|307
1645150500000|2022-02-18 02:15:00|8355.5|8354.6|8355|8354.1|8355.7|8354.8|8354.7|8353.6|221
1645150800000|2022-02-18 02:20:00|8354.9|8354|8356.3|8355.4|8356.7|8355.6|8354.8|8353.9|184
1645151100000|2022-02-18 02:25:00|8356.4|8355.5|8356.2|8355.3|8357.3|8356|8355.2|8354.3|307
1645151400000|2022-02-18 02:30:00|8356.3|8355.4|8355.1|8354.2|8356.6|8355.5|8355.1|8354|226
1645151700000|2022-02-18 02:35:00|8355.2|8354.3|8355.9|8354.4|8356.1|8354.8|8354.5|8353.3|180
1645152000000|2022-02-18 02:40:00|8355.8|8354.3|8355.8|8354.3|8356.4|8355.3|8355.5|8354.2|91
1645152300000|2022-02-18 02:45:00|8355.7|8354.2|8355.4|8354.5|8355.9|8354.7|8355.1|8353.9|131
1645152600000|2022-02-18 02:50:00|8355.5|8354.6|8354.8|8353.9|8355.8|8354.6|8354.4|8353.2|226
1645152900000|2022-02-18 02:55:00|8354.7|8353.8|8355.6|8354.1|8356|8354.9|8354.7|8353.4|349
1645153200000|2022-02-18 03:00:00|8355.5|8354|8352.7|8351.2|8355.7|8354.2|8351.9|8350.8|335
1645153500000|2022-02-18 03:05:00|8352.5|8351|8353|8352.1|8353.5|8352.1|8352.4|8351|164
1645153800000|2022-02-18 03:10:00|8352.9|8352|8352.8|8351.3|8353.2|8352.2|8351.9|8350.6|277
1645154100000|2022-02-18 03:15:00|8352.7|8351.2|8353.6|8352.7|8353.9|8352.9|8352.3|8351.1|218
1645154400000|2022-02-18 03:20:00|8353.5|8352.6|8354.4|8353.5|8354.8|8353.6|8353.5|8352.3|166
1645154700000|2022-02-18 03:25:00|8354.3|8353.4|8353.7|8352.2|8354.7|8353.5|8353.1|8352|225
1645155000000|2022-02-18 03:30:00|8353.6|8352.1|8355.2|8353.7|8355.3|8354|8353.2|8352|149
1645155300000|2022-02-18 03:35:00|8355.1|8353.6|8354|8353.1|8355.3|8354.2|8353.4|8352.3|199
1645155600000|2022-02-18 03:40:00|8353.9|8353|8352.9|8352|8354.4|8353.1|8352.9|8351.7|158
1645155900000|2022-02-18 03:45:00|8353.1|8351.6|8352|8351.1|8353.2|8352|8351.6|8350.4|223
1645156200000|2022-02-18 03:50:00|8351.9|8351|8352|8350.5|8352.8|8351.7|8351.3|8350|148
1645156500000|2022-02-18 03:55:00|8351.9|8350.4|8351.3|8350.4|8352.2|8351|8351|8349.9|165
1645156800000|2022-02-18 04:00:00|8351.4|8350.5|8350.9|8349.4|8351.7|8350.5|8350.5|8349.2|164
1645157100000|2022-02-18 04:05:00|8350.8|8349.3|8352.2|8350.7|8352.2|8350.7|8350.7|8349.3|179
1645157400000|2022-02-18 04:10:00|8352.3|8350.8|8352.6|8351.1|8353.1|8351.6|8352.2|8350.7|126
1645157700000|2022-02-18 04:15:00|8352.7|8351.2|8351.8|8350.9|8352.8|8351.4|8351.8|8350.7|68
1645158000000|2022-02-18 04:20:00|8351.9|8351|8352.4|8351.5|8352.9|8351.8|8351.8|8350.7|136
1645158300000|2022-02-18 04:25:00|8352.3|8351.4|8351.8|8350.9|8352.4|8351.5|8351.5|8350.5|186
1645158600000|2022-02-18 04:30:00|8351.7|8350.8|8353.1|8351.6|8353.1|8351.9|8351.6|8350.7|198
1645158900000|2022-02-18 04:35:00|8353|8351.5|8352.8|8351.9|8353.2|8352|8352.3|8351.1|202
1645159200000|2022-02-18 04:40:00|8352.7|8351.8|8352.7|8351.2|8353.1|8351.8|8352.1|8350.9|163
1645159500000|2022-02-18 04:45:00|8352.6|8351.1|8351.9|8351|8352.7|8351.6|8351.8|8350.6|127
1645159800000|2022-02-18 04:50:00|8352|8351.1|8351.3|8349.8|8352.3|8351.1|8350.9|8349.6|122
1645160100000|2022-02-18 04:55:00|8351.2|8349.7|8351.1|8349.6|8351.4|8350.2|8350|8348.8|198
1645160400000|2022-02-18 05:00:00|8351.2|8349.7|8351.1|8350.2|8351.7|8350.6|8350.8|8349.6|180
1645160700000|2022-02-18 05:05:00|8351.4|8349.9|8350.7|8349.8|8351.7|8350.5|8350.4|8349.2|116
1645161000000|2022-02-18 05:10:00|8350.6|8349.7|8351.2|8350.3|8351.8|8350.6|8350.3|8349.1|162
1645161300000|2022-02-18 05:15:00|8351.3|8350.4|8350.9|8349.4|8351.5|8350.4|8350.5|8349.3|186
1645161600000|2022-02-18 05:20:00|8351|8349.5|8351.2|8349.7|8351.7|8350.4|8350.7|8349.5|210
1645161900000|2022-02-18 05:25:00|8351.1|8349.6|8351|8350.1|8351.6|8350.4|8350.3|8349.1|169
1645162200000|2022-02-18 05:30:00|8350.9|8350|8351.8|8350.9|8351.9|8351|8350.6|8349.6|137
1645162500000|2022-02-18 05:35:00|8351.9|8351|8352.4|8351.5|8352.8|8351.6|8351.6|8350.4|165
1645162800000|2022-02-18 05:40:00|8352.3|8351.4|8352|8351.1|8353|8351.7|8351.6|8350.5|208
1645163100000|2022-02-18 05:45:00|8352.1|8351.2|8351.5|8350.6|8352.3|8351.3|8351.4|8350.4|170
1645163400000|2022-02-18 05:50:00|8351.4|8350.5|8351.8|8350.9|8352.2|8351|8351.1|8350|216
1645163700000|2022-02-18 05:55:00|8351.9|8351|8352|8351.1|8352.9|8351.9|8351.6|8350.4|196
1645164000000|2022-02-18 06:00:00|8352.1|8351.2|8352.7|8351.8|8354.7|8353.4|8352|8351.1|231
1645164300000|2022-02-18 06:05:00|8352.8|8351.9|8353.2|8352.3|8353.5|8352.4|8352.2|8351.3|161
1645164600000|2022-02-18 06:10:00|8353.1|8352.2|8353.2|8352.3|8353.9|8352.7|8352.5|8351.4|171
1645164900000|2022-02-18 06:15:00|8353.1|8352.2|8352.1|8351.2|8353.4|8352.3|8352.1|8351.2|144
1645165200000|2022-02-18 06:20:00|8352.2|8351.3|8350.5|8349.6|8352.2|8351.3|8350.4|8349.5|171
1645165500000|2022-02-18 06:25:00|8350.6|8349.7|8350.6|8349.1|8351.3|8350.3|8349.7|8348.6|194
1645165800000|2022-02-18 06:30:00|8350.5|8349|8351.2|8349.7|8351.2|8349.9|8349.7|8348.6|139
1645166100000|2022-02-18 06:35:00|8351.1|8349.6|8351.2|8349.7|8351.3|8350|8349.9|8348.8|223
1645166400000|2022-02-18 06:40:00|8351.1|8349.6|8349.9|8349|8352.5|8350.7|8349.6|8348.6|243
1645166700000|2022-02-18 06:45:00|8349.8|8348.9|8349.9|8349|8351.3|8350.2|8349.2|8348.1|215
1645167000000|2022-02-18 06:50:00|8350|8349.1|8350.4|8349.5|8351.7|8350.8|8350|8349.1|186
1645167300000|2022-02-18 06:55:00|8350.3|8349.4|8355.5|8344.5|8356|8350.8|8349.6|8344.5|482
1645167600000|2022-02-18 07:00:00|8351.3|8347.7|8351.4|8350.5|8353.9|8350.7|8349.1|8346.5|523
1645167900000|2022-02-18 07:05:00|8351.5|8350.6|8350.4|8349.5|8352.2|8350.9|8349.9|8349|321
1645168200000|2022-02-18 07:10:00|8350.3|8349.4|8348.9|8348|8351.2|8350.3|8348.2|8347.3|422
1645168500000|2022-02-18 07:15:00|8349.1|8348.2|8348.7|8347.8|8350.1|8349|8347.1|8345.9|329
1645168800000|2022-02-18 07:20:00|8348.8|8347.9|8349.2|8348.3|8350.7|8349.5|8348.7|8347.5|340
1645169100000|2022-02-18 07:25:00|8349.1|8348.2|8349.5|8348.6|8350.2|8349.1|8348.2|8347|406
1645169400000|2022-02-18 07:30:00|8349.4|8348.5|8345.8|8344.3|8349.7|8348.6|8343.9|8342.7|382
1645169700000|2022-02-18 07:35:00|8345.9|8344.4|8347.8|8346.9|8348.5|8347.3|8345.6|8344.2|336
1645170000000|2022-02-18 07:40:00|8347.7|8346.8|8346.9|8345.4|8348.9|8347.7|8346.1|8345|341
1645170300000|2022-02-18 07:45:00|8347|8345.5|8347.5|8346.6|8348.5|8347.4|8345.6|8344.4|326
1645170600000|2022-02-18 07:50:00|8347.4|8346.5|8348.6|8347.7|8348.7|8347.7|8346.7|8345.5|349
1645170900000|2022-02-18 07:55:00|8348.5|8347.6|8346.4|8344.9|8349.5|8348.4|8344.5|8343.3|522
1645171200000|2022-02-18 08:00:00|8346.1|8345.2|8342.4|8340.9|8350.1|8349|8342.3|8340.8|634
1645171500000|2022-02-18 08:05:00|8342.3|8340.8|8345.4|8343.9|8347.1|8345.9|8341.7|8340.6|666
1645171800000|2022-02-18 08:10:00|8345.1|8344.2|8344|8343.1|8345.6|8344.4|8342.6|8341.4|523
1645172100000|2022-02-18 08:15:00|8344.1|8343.2|8343.5|8342.6|8345.1|8344.2|8342.5|8341.4|511
1645172400000|2022-02-18 08:20:00|8343.4|8342.5|8343|8342.1|8344|8342.8|8342.5|8341.3|492
1645172700000|2022-02-18 08:25:00|8343.2|8342.3|8342.9|8342|8344.1|8343.2|8342.6|8341.4|433
1645173000000|2022-02-18 08:30:00|8343.2|8341.7|8339.7|8338.8|8343.3|8342.2|8339.7|8338.6|495
1645173300000|2022-02-18 08:35:00|8339.8|8338.9|8339.9|8339|8341.6|8340.4|8335.9|8334.9|646
1645173600000|2022-02-18 08:40:00|8340.1|8339.2|8341.2|8340.3|8341.9|8341|8336.6|8335.3|542
1645173900000|2022-02-18 08:45:00|8341.3|8340.4|8341.5|8340.6|8341.8|8340.9|8339.8|8338.6|472
1645174200000|2022-02-18 08:50:00|8341.3|8340.4|8341.5|8340|8344.3|8343|8339.3|8338.2|548
1645174500000|2022-02-18 08:55:00|8341.4|8339.9|8343.5|8342|8343.7|8342.2|8340.7|8339.5|552
1645174800000|2022-02-18 09:00:00|8343.6|8342.1|8347.4|8345.9|8347.5|8346.2|8342.6|8341.5|590
1645175100000|2022-02-18 09:05:00|8347.1|8346.2|8344.5|8343.6|8348.2|8347.1|8342.1|8340.7|574
1645175400000|2022-02-18 09:10:00|8344.3|8343.4|8346.3|8344.8|8346.7|8345.5|8343.4|8342.4|508
1645175700000|2022-02-18 09:15:00|8346.4|8344.9|8344.9|8344|8347.1|8345.9|8344.1|8342.9|545
1645176000000|2022-02-18 09:20:00|8344.8|8343.9|8345.7|8344.8|8346.2|8345|8342.8|8341.7|495
1645176300000|2022-02-18 09:25:00|8345.8|8344.9|8344.5|8343.6|8346|8345.1|8342.8|8341.9|603
1645176600000|2022-02-18 09:30:00|8344.7|8343.2|8343.6|8342.1|8345.6|8344.4|8342|8341.1|625
1645176900000|2022-02-18 09:35:00|8343.2|8342.3|8345.7|8344.2|8346|8344.8|8343.1|8342|524
1645177200000|2022-02-18 09:40:00|8345.6|8344.7|8346.5|8345.6|8347.4|8346.2|8345.5|8344.3|445
1645177500000|2022-02-18 09:45:00|8346.4|8345.5|8344.9|8344|8347.8|8346.9|8344.6|8343.6|445
1645177800000|2022-02-18 09:50:00|8344.8|8343.9|8345|8344.1|8346|8344.8|8344.2|8343|418
1645178100000|2022-02-18 09:55:00|8345.1|8344.2|8347.4|8345.9|8347.6|8346.4|8344.2|8343.1|548
1645178400000|2022-02-18 10:00:00|8347.5|8346|8346.3|8345.4|8348.5|8347.4|8342.9|8341.4|565
1645178700000|2022-02-18 10:05:00|8346.6|8345.1|8343.1|8342.2|8347.1|8345.8|8342.1|8340.8|546
1645179000000|2022-02-18 10:10:00|8343|8342.1|8345.7|8344.8|8346.3|8345.1|8343|8342.1|500
1645179300000|2022-02-18 10:15:00|8345.6|8344.7|8344.7|8343.8|8346.1|8345.2|8343.8|8342.9|527
1645179600000|2022-02-18 10:20:00|8344.8|8343.9|8347.5|8346.6|8347.8|8346.7|8344.3|8343.1|485
1645179900000|2022-02-18 10:25:00|8347.6|8346.7|8346.8|8345.9|8348.1|8346.8|8345.9|8344.9|445
1645180200000|2022-02-18 10:30:00|8346.9|8346|8346.9|8346|8348|8347.1|8346.1|8345|398
1645180500000|2022-02-18 10:35:00|8346.8|8345.9|8350.3|8349.4|8351.6|8350.4|8346.8|8345.5|479
1645180800000|2022-02-18 10:40:00|8350.4|8349.5|8348|8347.1|8351|8350.1|8347.6|8346.7|401
1645181100000|2022-02-18 10:45:00|8347.9|8347|8345.5|8344.6|8348.2|8347.3|8345.3|8344.1|419
1645181400000|2022-02-18 10:50:00|8345.6|8344.7|8346.3|8345.4|8347.6|8346.6|8345.6|8344.4|407
1645181700000|2022-02-18 10:55:00|8346.4|8345.5|8347.2|8345.7|8348.5|8347.5|8346.4|8345.5|465
1645182000000|2022-02-18 11:00:00|8347|8346.1|8345.9|8345|8348|8347.1|8345.7|8344.8|404
1645182300000|2022-02-18 11:05:00|8345.7|8344.8|8343.3|8342.4|8346.7|8345.8|8342.6|8341.7|404
1645182600000|2022-02-18 11:10:00|8343.2|8342.3|8344.7|8343.8|8345|8344.1|8341.2|8340.3|439
1645182900000|2022-02-18 11:15:00|8344.6|8343.7|8337.8|8336.9|8344.9|8344|8337.7|8336.8|434
1645183200000|2022-02-18 11:20:00|8337.7|8336.8|8338.8|8337.9|8340.5|8339.6|8337.7|8336.8|480
1645183500000|2022-02-18 11:25:00|8339|8338.1|8337.5|8336|8339.8|8338.7|8336.9|8335.9|346
1645183800000|2022-02-18 11:30:00|8337.4|8335.9|8338.5|8337.6|8338.5|8337.6|8336.2|8335|495
1645184100000|2022-02-18 11:35:00|8338.7|8337.8|8340.4|8339.5|8340.8|8339.9|8338.7|8337.8|392
1645184400000|2022-02-18 11:40:00|8340.3|8339.4|8338.8|8337.9|8340.5|8339.6|8338.5|8337.6|290
1645184700000|2022-02-18 11:45:00|8338.9|8338|8341.4|8340.5|8341.7|8340.5|8338.4|8337.5|330
1645185000000|2022-02-18 11:50:00|8341.6|8340.7|8342.5|8341.6|8344.5|8343.6|8341.2|8340.3|362
1645185300000|2022-02-18 11:55:00|8342.4|8341.5|8345|8344.1|8345.2|8344.1|8341.7|8340.5|401
1645185600000|2022-02-18 12:00:00|8344.9|8344|8342.5|8341.6|8346.2|8345.3|8342.4|8341.5|411
1645185900000|2022-02-18 12:05:00|8342.4|8341.5|8344.6|8343.7|8345|8344.1|8341.9|8341|364
1645186200000|2022-02-18 12:10:00|8344.5|8343.6|8345.1|8344.2|8345.8|8344.7|8344.3|8343.4|286
1645186500000|2022-02-18 12:15:00|8345|8344.1|8345.4|8344.5|8346|8345.1|8344.6|8343.7|245
1645186800000|2022-02-18 12:20:00|8345.3|8344.4|8345.1|8344.2|8346.5|8345.6|8344.7|8343.5|302
1645187100000|2022-02-18 12:25:00|8344.9|8344|8345.9|8345|8345.9|8345|8344|8343.1|294
1645187400000|2022-02-18 12:30:00|8345.8|8344.9|8345.5|8344.6|8347.1|8346.1|8344.7|8343.8|303
1645187700000|2022-02-18 12:35:00|8345.6|8344.7|8343.6|8342.7|8346.3|8345.4|8343.4|8342.5|291
1645188000000|2022-02-18 12:40:00|8343.7|8342.8|8344.3|8343.4|8345.2|8344.3|8342.6|8341.7|303
1645188300000|2022-02-18 12:45:00|8344.2|8343.3|8343.4|8342.5|8344.6|8343.7|8342.7|8341.8|292
1645188600000|2022-02-18 12:50:00|8343.3|8342.4|8343.7|8342.8|8344.2|8343.3|8342.9|8342|314
1645188900000|2022-02-18 12:55:00|8343.9|8343|8342.5|8341.6|8344.3|8343.4|8342.2|8341.3|523
1645189200000|2022-02-18 13:00:00|8342.7|8341.8|8342.4|8341.5|8343.6|8342.7|8341.5|8340.6|453
1645189500000|2022-02-18 13:05:00|8342.3|8341.4|8342|8341.1|8343.9|8343|8341.5|8340.6|492
1645189800000|2022-02-18 13:10:00|8341.9|8341|8343|8342.1|8343.8|8342.9|8341.3|8340.4|607
1645190100000|2022-02-18 13:15:00|8343.3|8342.4|8342.6|8341.7|8344.6|8343.5|8341.9|8341|526
1645190400000|2022-02-18 13:20:00|8342.7|8341.8|8343.1|8342.2|8343.7|8342.7|8342.2|8341.3|490
1645190700000|2022-02-18 13:25:00|8343|8342.1|8344.4|8343.5|8347.5|8346.3|8342.8|8341.9|604
1645191000000|2022-02-18 13:30:00|8344.5|8343.6|8343.3|8342.4|8347|8346.1|8343.2|8342.3|603
1645191300000|2022-02-18 13:35:00|8343.4|8342.5|8343.1|8342.2|8344.6|8343.7|8342.3|8341.4|568
1645191600000|2022-02-18 13:40:00|8343|8342.1|8342.3|8341.4|8344.1|8342.7|8341.4|8340.2|412
1645191900000|2022-02-18 13:45:00|8342.2|8341.3|8342.9|8341.4|8343.7|8342.8|8339.8|8338.6|487
1645192200000|2022-02-18 13:50:00|8342.6|8341.7|8342.2|8341.3|8343.9|8342.9|8340.9|8340|363
1645192500000|2022-02-18 13:55:00|8342.1|8341.2|8341.5|8340.6|8342.7|8341.8|8340.7|8339.8|538
1645192800000|2022-02-18 14:00:00|8341.4|8340.5|8340.7|8339.8|8341.8|8340.9|8339.7|8338.8|597
1645193100000|2022-02-18 14:05:00|8340.9|8340|8335.4|8334.5|8341.6|8340.7|8334.3|8333.4|636
1645193400000|2022-02-18 14:10:00|8335.3|8334.4|8340.9|8340|8341.7|8340.6|8334.6|8333.7|619
1645193700000|2022-02-18 14:15:00|8340.8|8339.9|8340.8|8339.9|8341.3|8340.4|8338|8337.1|549
1645194000000|2022-02-18 14:20:00|8340.9|8340|8340.2|8339.3|8343.1|8342|8339|8338.1|477
1645194300000|2022-02-18 14:25:00|8340.1|8339.2|8340.2|8339.3|8340.6|8339.5|8337.4|8336.5|556
1645194600000|2022-02-18 14:30:00|8340.1|8339.2|8343|8342.1|8343.1|8342.1|8340|8338.9|584
1645194900000|2022-02-18 14:35:00|8343.1|8342.2|8343.3|8342.4|8344.4|8343.3|8342.6|8341.6|621
1645195200000|2022-02-18 14:40:00|8343.2|8342.3|8343.9|8343|8344.3|8343.4|8342.2|8341.3|651
1645195500000|2022-02-18 14:45:00|8344.2|8342.7|8342.2|8341.3|8345.5|8344.6|8342.2|8341|534
1645195800000|2022-02-18 14:50:00|8342.1|8341.2|8338.7|8337.8|8342.8|8341.8|8338.5|8337.6|613
1645196100000|2022-02-18 14:55:00|8338.6|8337.7|8339.7|8338.2|8341.9|8341|8338.6|8337.7|489
1645196400000|2022-02-18 15:00:00|8339.8|8338.3|8339.4|8338.5|8342|8340.8|8338.2|8337.3|716
1645196700000|2022-02-18 15:05:00|8339.3|8338.4|8343.4|8342.5|8343.6|8342.5|8338.7|8337.8|533
1645197000000|2022-02-18 15:10:00|8343.3|8342.4|8342.2|8340.7|8343.4|8342.5|8341.2|8340.1|529
1645197300000|2022-02-18 15:15:00|8341.9|8341|8341.6|8340.7|8342.9|8342|8340.5|8339.6|557
1645197600000|2022-02-18 15:20:00|8341.8|8340.9|8343.4|8342.5|8344.2|8343.3|8341.7|8340.8|444
1645197900000|2022-02-18 15:25:00|8343.3|8342.4|8341.3|8340.4|8343.3|8342.4|8341.1|8340.2|385
1645198200000|2022-02-18 15:30:00|8341.5|8340.6|8340.3|8339.4|8342.3|8341.4|8339.4|8338.5|456
1645198500000|2022-02-18 15:35:00|8340.4|8339.5|8342.5|8341.6|8342.7|8341.8|8339.9|8338.9|344
1645198800000|2022-02-18 15:40:00|8342.4|8341.5|8340.5|8339.6|8343.2|8342.3|8339.1|8338.2|604
1645199100000|2022-02-18 15:45:00|8340.6|8339.7|8341.3|8339.8|8346.5|8345|8337.7|8336.2|774
1645199400000|2022-02-18 15:50:00|8341.2|8339.7|8347.1|8346.2|8349.5|8348.2|8340.7|8339.2|963
1645199700000|2022-02-18 15:55:00|8347.2|8346.3|8349.8|8348.9|8351.2|8350.3|8346.8|8345.9|851
1645200000000|2022-02-18 16:00:00|8349.9|8349|8343.7|8342.8|8350.9|8349.8|8342.7|8341.7|968
1645200300000|2022-02-18 16:05:00|8343.9|8343|8336.5|8335.6|8344.3|8343.3|8336.3|8335.4|775
1645200600000|2022-02-18 16:10:00|8336.4|8335.5|8336.9|8336|8340|8338.9|8336.3|8335.4|678
1645200900000|2022-02-18 16:15:00|8336.8|8335.9|8339.2|8338.3|8340.1|8339.2|8336.6|8335.7|619
1645201200000|2022-02-18 16:20:00|8339.3|8338.4|8338.6|8337.7|8341.4|8340.5|8336.9|8335.9|540
1645201500000|2022-02-18 16:25:00|8338.7|8337.8|8341.9|8341|8342.6|8341.6|8338.5|8337.6|627
1645201800000|2022-02-18 16:30:00|8341.8|8340.9|8343.4|8342.5|8344.6|8343.7|8340.9|8340|536
1645202100000|2022-02-18 16:35:00|8343.5|8342.6|8341.4|8340.5|8345|8344.1|8341.3|8340.2|438
1645202400000|2022-02-18 16:40:00|8341.3|8340.4|8339.4|8338.5|8342.1|8341|8339.4|8338.5|410
1645202700000|2022-02-18 16:45:00|8339.5|8338.6|8341.5|8340.6|8342.3|8341.4|8339.5|8338.6|489
1645203000000|2022-02-18 16:50:00|8341.4|8340.5|8339.5|8338.6|8341.9|8341|8339.4|8338.3|393
1645203300000|2022-02-18 16:55:00|8339.6|8338.7|8337.8|8336.9|8341.2|8340.3|8337.8|8336.9|418
1645203600000|2022-02-18 17:00:00|8337.9|8337|8337|8335.5|8339.5|8338.4|8335.2|8334|458
1645203900000|2022-02-18 17:05:00|8336.6|8335.7|8337.3|8336.4|8339|8337.7|8336.3|8335.1|407
1645204200000|2022-02-18 17:10:00|8337.4|8336.5|8335.2|8334.3|8337.6|8336.5|8334.4|8333.5|334
1645204500000|2022-02-18 17:15:00|8335.3|8334.4|8335.4|8333.9|8336.2|8335|8334.7|8333.7|373
1645204800000|2022-02-18 17:20:00|8335.1|8334.2|8333.8|8332.9|8335.2|8334.2|8333.2|8332.3|328
1645205100000|2022-02-18 17:25:00|8333.9|8333|8334.8|8333.9|8335.4|8334.4|8332.8|8331.7|320
1645205400000|2022-02-18 17:30:00|8334.7|8333.8|8335.2|8334.3|8335.7|8334.4|8332.4|8331.3|568
1645205700000|2022-02-18 17:35:00|8335.1|8334.2|8333.6|8332.7|8335.5|8334.5|8333.3|8332.2|412
1645206000000|2022-02-18 17:40:00|8333.9|8332.4|8336|8335.1|8336|8335.1|8332.7|8331.7|563
1645206300000|2022-02-18 17:45:00|8336.1|8335.2|8337.5|8336.6|8338.3|8337.2|8335.9|8334.7|416
1645206600000|2022-02-18 17:50:00|8337.4|8336.5|8337.2|8336.3|8338.6|8337.3|8336.6|8335.7|321
1645206900000|2022-02-18 17:55:00|8337.1|8336.2|8336.2|8335.3|8337.2|8336.3|8334.9|8333.8|473
1645207200000|2022-02-18 18:00:00|8336.3|8335.4|8337.6|8336.7|8337.9|8336.8|8335.4|8334.5|426
1645207500000|2022-02-18 18:05:00|8337.5|8336.6|8337.9|8337|8338.4|8337.3|8337.2|8336.3|364
1645207800000|2022-02-18 18:10:00|8337.8|8336.9|8335.9|8335|8338.4|8337.3|8335.9|8335|230
1645208100000|2022-02-18 18:15:00|8336|8335.1|8337.5|8336.6|8338|8337.1|8335.6|8334.7|271
1645208400000|2022-02-18 18:20:00|8337.6|8336.7|8335.8|8334.9|8337.9|8337|8335|8334.1|261
1645208700000|2022-02-18 18:25:00|8335.7|8334.8|8335.5|8334.6|8336.7|8335.5|8335.1|8333.9|229
1645209000000|2022-02-18 18:30:00|8335.4|8334.5|8334.8|8333.9|8336.2|8335|8334.2|8333.3|229
1645209300000|2022-02-18 18:35:00|8334.9|8334|8334.1|8333.2|8335.6|8334.6|8334.1|8332.9|229
1645209600000|2022-02-18 18:40:00|8334|8333.1|8333.2|8332.3|8334.3|8333.2|8332.9|8332|217
1645209900000|2022-02-18 18:45:00|8333.3|8332.4|8334.5|8333.6|8335.1|8333.9|8332.3|8331.4|182
1645210200000|2022-02-18 18:50:00|8334.4|8333.5|8333|8332.1|8334.7|8333.6|8332.8|8331.9|171
1645210500000|2022-02-18 18:55:00|8333.1|8332.2|8332.4|8331.5|8333.9|8333|8332.4|8331.5|303
1645210800000|2022-02-18 19:00:00|8332.6|8331.7|8333.1|8332.2|8333.4|8332.2|8331.7|8330.7|246
1645211100000|2022-02-18 19:05:00|8333|8332.1|8333.2|8332.3|8334.3|8333.4|8332.7|8331.8|194
1645211400000|2022-02-18 19:10:00|8333.3|8332.4|8333.2|8332.3|8334|8333.1|8333|8331.9|186
1645211700000|2022-02-18 19:15:00|8333.1|8332.2|8332.9|8331.4|8333.3|8332.3|8332.1|8331.1|239
1645212000000|2022-02-18 19:20:00|8333|8331.5|8332.8|8331.9|8333.8|8332.7|8332.5|8331.5|233
1645212300000|2022-02-18 19:25:00|8332.7|8331.8|8332.7|8331.8|8333.3|8332.4|8331.9|8331|267
1645212600000|2022-02-18 19:30:00|8332.8|8331.9|8332.8|8331.9|8334.1|8332.9|8332.6|8331.7|308
1645212900000|2022-02-18 19:35:00|8332.9|8332|8334.9|8334|8335.4|8334.3|8332.4|8331.5|305
1645213200000|2022-02-18 19:40:00|8335|8334.1|8334.7|8333.8|8336.2|8335.3|8334.7|8333.8|230
1645213500000|2022-02-18 19:45:00|8335.1|8333.6|8333.6|8332.7|8335.1|8334.2|8333.4|8332.5|210
1645213800000|2022-02-18 19:50:00|8333.3|8332.4|8331.9|8331|8333.7|8332.7|8331.8|8330.9|223
1645214100000|2022-02-18 19:55:00|8332|8331.1|8331.4|8330.5|8332|8331.1|8330.5|8329.6|324
1645214400000|2022-02-18 20:00:00|8331.3|8330.4|8330.7|8329.8|8331.4|8330.5|8329.5|8328.6|274
1645214700000|2022-02-18 20:05:00|8330.8|8329.9|8330.9|8330|8332.3|8331.2|8329.7|8328.8|351
1645215000000|2022-02-18 20:10:00|8330.8|8329.9|8329.9|8329|8331.5|8330.5|8329.7|8328.8|330
1645215300000|2022-02-18 20:15:00|8330|8329.1|8331.4|8330.5|8332|8331.1|8328.4|8327.5|350
1645215600000|2022-02-18 20:20:00|8331.5|8330.6|8331|8330.1|8332.4|8331.5|8330.4|8329.4|218
1645215900000|2022-02-18 20:25:00|8331.1|8330.2|8330.4|8329.5|8332.2|8331.1|8330.4|8329.5|222
1645216200000|2022-02-18 20:30:00|8330.7|8329.2|8330.2|8328.7|8331.2|8330|8329.7|8328.6|256
1645216500000|2022-02-18 20:35:00|8330.1|8328.6|8328.4|8327.5|8330.4|8329|8328.2|8327.3|265
1645216800000|2022-02-18 20:40:00|8328.3|8327.4|8329.4|8328.5|8329.6|8328.5|8328.2|8326.9|286
1645217100000|2022-02-18 20:45:00|8329.3|8328.4|8328.4|8327.5|8331.3|8329.9|8328.3|8327.1|303
1645217400000|2022-02-18 20:50:00|8328.5|8327.6|8330.2|8329.3|8330.4|8329.5|8328.3|8327.2|292
1645217700000|2022-02-18 20:55:00|8330.1|8329.2|8329.1|8328.2|8331.1|8329.9|8328.3|8327|363
1645218000000|2022-02-18 21:00:00|8329.3|8327.8|8328.3|8326.8|8330.4|8328.9|8328|8326.5|303
1645218300000|2022-02-18 21:05:00|8328.1|8326.6|8328.5|8327|8328.5|8327|8327.7|8326.4|171
1645218600000|2022-02-18 21:10:00|8328.4|8326.9|8330.2|8328.7|8330.6|8329.4|8328.3|8326.8|130
1645218900000|2022-02-18 21:15:00|8330.1|8328.6|8330.9|8329.4|8330.9|8329.4|8329.4|8327.9|212
1645219200000|2022-02-18 21:20:00|8330.8|8329.3|8330.5|8329|8331.5|8330|8330.3|8328.8|215
1645219500000|2022-02-18 21:25:00|8330.3|8328.8|8329|8328.1|8330.8|8329.3|8328.9|8327.7|193
1645219800000|2022-02-18 21:30:00|8329.1|8328.2|8329.7|8328.2|8330|8328.5|8328|8326.5|245
1645220100000|2022-02-18 21:35:00|8329.6|8328.1|8328.2|8326.7|8330.2|8328.7|8327.7|8326.2|292
1645220400000|2022-02-18 21:40:00|8328.5|8327|8328.4|8326.9|8329.8|8328.3|8327.8|8326.3|216
1645220700000|2022-02-18 21:45:00|8328.6|8327.1|8330.4|8328.9|8335.2|8329.4|8328.1|8323.2|595
1645221000000|2022-02-18 21:50:00|8330.3|8328.8|8330.7|8329.2|8335.3|8331|8329.3|8324.9|443
1645221300000|2022-02-18 21:55:00|8330.9|8329.4|8334.7|8324.7|8336.6|8331|8329.6|8322.8|388
1645390800000|2022-02-20 21:00:00|8330.8|8309.8|8330.9|8309.9|8344.7|8323.7|8330.8|8309.8|8
1645391100000|2022-02-20 21:05:00|8341.6|8327.5|8341.5|8323.6|8344.8|8331.3|8330.9|8309.9|12
1645391400000|2022-02-20 21:10:00|8343.8|8324.3|8342.8|8322.6|8344.6|8324.4|8341.5|8322.6|12
1645391700000|2022-02-20 21:15:00|8344.6|8324.4|8341.6|8321.4|8344.6|8324.4|8339.6|8321.3|15
1645392000000|2022-02-20 21:20:00|8344.6|8324.4|8339|8324.9|8344.6|8325.8|8338.6|8321.4|18
1645392300000|2022-02-20 21:25:00|8341.5|8323.1|8339|8324.9|8341.6|8327.5|8339|8323.1|10
1645392600000|2022-02-20 21:30:00|8341.6|8327.5|8341.5|8323.1|8341.6|8327.5|8339|8323.1|3
1645392900000|2022-02-20 21:35:00|8339.9|8325.8|8339.9|8325.8|8341.6|8327.5|8339.9|8323.1|5
1645393200000|2022-02-20 21:40:00|8330.2|8309.2|8338.9|8324.8|8341.6|8327.5|8330.2|8309.2|10
1645393500000|2022-02-20 21:45:00|8330.2|8309.2|8341|8323.1|8341|8323.1|8330.2|8309.2|2
1645393800000|2022-02-20 21:50:00|8339.5|8327.5|8341.4|8327.5|8341.4|8327.5|8339.5|8325.5|5
1645394100000|2022-02-20 21:55:00|8339.3|8325.2|8341.3|8321.1|8341.6|8327.5|8338.3|8321.1|19
1645394400000|2022-02-20 22:00:00|8331.5|8310.5|8332.3|8321.3|8342.6|8332.8|8330.1|8310.5|129
1645394700000|2022-02-20 22:05:00|8333.1|8322.1|8336.7|8325.7|8339.1|8328.1|8330.4|8319.4|165
1645395000000|2022-02-20 22:10:00|8338.6|8327.6|8337.3|8326.3|8340.5|8329.5|8335.3|8324.3|261
1645395300000|2022-02-20 22:15:00|8337.4|8326.4|8337|8326|8339.5|8330.3|8334.3|8325.1|161
1645395600000|2022-02-20 22:20:00|8336.8|8325.8|8335|8324|8339.8|8328.8|8333.4|8322.4|300
1645395900000|2022-02-20 22:25:00|8334.7|8324.3|8334.9|8324|8339|8328|8332.7|8322.5|273
1645396200000|2022-02-20 22:30:00|8334.5|8323.5|8333.9|8325|8340.2|8329.2|8331.5|8321.5|401
1645396500000|2022-02-20 22:35:00|8334|8324.9|8332.6|8324|8337.5|8326.5|8331.9|8321.8|327
1645396800000|2022-02-20 22:40:00|8332.5|8323.2|8335.4|8324.4|8336.7|8325.7|8330.7|8322.1|366
1645397100000|2022-02-20 22:45:00|8335.1|8324.3|8333.7|8326.7|8336.8|8327.4|8330.7|8322.9|328
1645397400000|2022-02-20 22:50:00|8333.2|8326.3|8332.7|8325.5|8334.7|8327.2|8331.4|8323.9|267
1645397700000|2022-02-20 22:55:00|8332.6|8325.4|8332.8|8321.8|8335|8326.6|8331.3|8321.8|341
1645398000000|2022-02-20 23:00:00|8332.1|8323.1|8328.9|8325.3|8334.8|8327.3|8327.6|8319.8|1180
1645398300000|2022-02-20 23:05:00|8328.8|8325.4|8328.7|8327.2|8329.6|8327.8|8328.2|8325.4|307
1645398600000|2022-02-20 23:10:00|8328.6|8327.1|8329|8327.5|8329.6|8328.1|8327.6|8325.9|462
1645398900000|2022-02-20 23:15:00|8328.9|8327.4|8328.5|8327|8329.4|8327.9|8327.7|8326.2|275
1645399200000|2022-02-20 23:20:00|8328.6|8327.1|8327.5|8326|8328.7|8327.1|8327.1|8325.3|315
1645399500000|2022-02-20 23:25:00|8327.4|8325.9|8327.9|8326.4|8329.3|8326.8|8326.5|8325|774
1645399800000|2022-02-20 23:30:00|8328|8326.5|8326.8|8325.3|8329.8|8326.5|8326.4|8324.9|493
1645400100000|2022-02-20 23:35:00|8326.7|8325.2|8327.1|8325.6|8328.4|8326.4|8326.6|8324.9|477
1645400400000|2022-02-20 23:40:00|8327.3|8325.8|8326.5|8325|8327.9|8326.5|8326.3|8324.8|430
1645400700000|2022-02-20 23:45:00|8326.4|8324.9|8327.7|8326.2|8327.8|8326.3|8326.4|8324.9|235
1645401000000|2022-02-20 23:50:00|8327.8|8326.3|8327.2|8325.7|8328.3|8326.8|8326.3|8324.8|256
1645401300000|2022-02-20 23:55:00|8327.1|8325.6|8327.2|8325.7|8327.6|8326.2|8325.9|8324.7|277
1645401600000|2022-02-21 00:00:00|8327.3|8325.8|8327.1|8325.6|8328.6|8327.4|8326.5|8325.2|493
1645401900000|2022-02-21 00:05:00|8327|8325.5|8328.3|8326.8|8328.4|8327|8326.8|8325.5|201
1645402200000|2022-02-21 00:10:00|8328.2|8326.7|8327.3|8326.4|8328.7|8327.5|8327.3|8325.9|155
1645402500000|2022-02-21 00:15:00|8327.4|8326.5|8327.4|8326.5|8328.2|8327|8327.3|8326.1|200
1645402800000|2022-02-21 00:20:00|8327.5|8326.6|8325.8|8324.9|8327.7|8326.7|8325.4|8324.2|183
1645403100000|2022-02-21 00:25:00|8325.7|8324.8|8326.1|8324.6|8326.5|8325.3|8325.4|8324.4|166
1645403400000|2022-02-21 00:30:00|8326.2|8324.7|8325.7|8324.8|8326.9|8325.8|8325.7|8324.6|112
1645403700000|2022-02-21 00:35:00|8325.9|8325|8326.6|8325.7|8326.7|8325.8|8325.6|8324.5|130
1645404000000|2022-02-21 00:40:00|8326.5|8325.6|8326.6|8325.7|8326.9|8325.8|8326.2|8324.9|190
1645404300000|2022-02-21 00:45:00|8326.5|8325.6|8326.7|8325.8|8327|8325.8|8326.4|8325.1|130
1645404600000|2022-02-21 00:50:00|8326.6|8325.7|8329.6|8328.1|8329.7|8328.3|8326.5|8325.6|484
1645404900000|2022-02-21 00:55:00|8329.5|8328|8332.5|8331.6|8333|8331.9|8328.8|8327.3|727
1645405200000|2022-02-21 01:00:00|8332.6|8331.7|8330.7|8329.2|8332.9|8331.8|8330.1|8328.9|522
1645405500000|2022-02-21 01:05:00|8330.8|8329.3|8332.1|8331.2|8332.5|8331.5|8330.2|8329|377
1645405800000|2022-02-21 01:10:00|8332.4|8330.9|8333.3|8331.8|8333.5|8332.4|8332.2|8330.8|350
1645406100000|2022-02-21 01:15:00|8333.4|8331.9|8332.7|8331.2|8333.5|8332|8331.6|8330.3|346
1645406400000|2022-02-21 01:20:00|8332.8|8331.3|8332.2|8331.3|8332.9|8331.5|8331.6|8330.4|327
1645406700000|2022-02-21 01:25:00|8332.5|8331|8333.1|8332.2|8333.5|8332.4|8332.1|8330.9|206
1645407000000|2022-02-21 01:30:00|8333.4|8331.9|8334.5|8333.6|8335.3|8334.1|8333|8331.6|360
1645407300000|2022-02-21 01:35:00|8334.8|8333.3|8334.7|8333.8|8335.1|8334.1|8333.7|8332.6|451
1645407600000|2022-02-21 01:40:00|8334.8|8333.9|8338.3|8337.4|8339.3|8338.3|8334.7|8333.8|501
1645407900000|2022-02-21 01:45:00|8338.2|8337.3|8341.4|8340.5|8341.8|8340.8|8338.1|8336.9|496
1645408200000|2022-02-21 01:50:00|8341.5|8340.6|8340.5|8339.6|8341.8|8340.6|8339.5|8338.6|441
1645408500000|2022-02-21 01:55:00|8340.3|8339.4|8340.4|8339.5|8341.9|8340.6|8340|8339|325
1645408800000|2022-02-21 02:00:00|8340.5|8339.6|8341.7|8340.8|8342.2|8341.1|8340.4|8339.4|301
1645409100000|2022-02-21 02:05:00|8341.6|8340.7|8341.3|8340.4|8342.4|8341.2|8341.1|8340.1|227
1645409400000|2022-02-21 02:10:00|8341.2|8340.3|8340.8|8339.9|8341.6|8340.4|8340.4|8339.2|220
1645409700000|2022-02-21 02:15:00|8340.7|8339.8|8340.2|8339.3|8341.2|8340.3|8340.1|8339|208
1645410000000|2022-02-21 02:20:00|8340.3|8339.4|8340.6|8339.7|8340.9|8340|8340.1|8339.1|257
1645410300000|2022-02-21 02:25:00|8340.7|8339.8|8341.6|8340.1|8341.7|8340.6|8340.4|8339.2|149
1645410600000|2022-02-21 02:30:00|8341.7|8340.2|8340.8|8339.9|8341.7|8340.5|8340|8339|266
1645410900000|2022-02-21 02:35:00|8341|8340.1|8340.3|8339.4|8341.6|8340.5|8339.8|8338.6|198
1645411200000|2022-02-21 02:40:00|8340.2|8339.3|8341|8340.1|8341.6|8340.6|8340.2|8339|145
1645411500000|2022-02-21 02:45:00|8340.9|8340|8341.3|8340.4|8341.5|8340.6|8340.6|8339.5|192
1645411800000|2022-02-21 02:50:00|8341.4|8340.5|8341.9|8341|8342.2|8341.3|8341|8340.1|219
1645412100000|2022-02-21 02:55:00|8342|8341.1|8341.1|8340.2|8342|8341.1|8340.7|8339.6|174
1645412400000|2022-02-21 03:00:00|8341|8340.1|8340.6|8339.7|8341.5|8340.4|8340.5|8339.4|163
1645412700000|2022-02-21 03:05:00|8340.5|8339.6|8340.6|8339.7|8340.8|8339.9|8340.3|8339.1|126
1645413000000|2022-02-21 03:10:00|8340.5|8339.6|8341.8|8340.3|8341.9|8340.7|8340.4|8339.5|169
1645413300000|2022-02-21 03:15:00|8341.9|8340.4|8342.4|8340.9|8342.6|8341.5|8341.2|8340.1|195
1645413600000|2022-02-21 03:20:00|8342.2|8341.3|8341.5|8340.6|8342.4|8341.3|8340.8|8339.7|239
1645413900000|2022-02-21 03:25:00|8341.6|8340.7|8343.4|8342.5|8345|8343.9|8341.5|8340.3|380
1645414200000|2022-02-21 03:30:00|8343.5|8342.6|8342.9|8341.4|8343.9|8342.7|8342.6|8341.4|264
1645414500000|2022-02-21 03:35:00|8342.8|8341.3|8342.2|8341.3|8343.2|8342.3|8342.2|8341.2|235
1645414800000|2022-02-21 03:40:00|8342.3|8341.4|8342.9|8342|8343.5|8342.3|8342.2|8341|125
1645415100000|2022-02-21 03:45:00|8342.8|8341.9|8342.4|8341.5|8343|8342|8342.2|8341.1|161
1645415400000|2022-02-21 03:50:00|8342.3|8341.4|8342.4|8340.9|8342.6|8341.5|8341.7|8340.5|142
1645415700000|2022-02-21 03:55:00|8342.5|8341|8342.1|8341.2|8342.5|8341.4|8341.5|8340.4|182
1645416000000|2022-02-21 04:00:00|8342|8341.1|8342.6|8341.7|8343.2|8342.3|8341.9|8341|200
1645416300000|2022-02-21 04:05:00|8342.7|8341.8|8343.4|8342.5|8343.7|8342.7|8342.7|8341.5|151
1645416600000|2022-02-21 04:10:00|8343.3|8342.4|8343.3|8342.4|8343.7|8342.8|8343.1|8342|115
1645416900000|2022-02-21 04:15:00|8343.2|8342.3|8343.1|8341.6|8343.5|8342.4|8342.6|8341.4|158
1645417200000|2022-02-21 04:20:00|8343|8341.5|8342.7|8341.8|8343.3|8342.1|8342.5|8341.3|143
1645417500000|2022-02-21 04:25:00|8342.8|8341.9|8342.7|8341.8|8343.6|8342.5|8342.5|8341.5|169
1645417800000|2022-02-21 04:30:00|8342.9|8341.4|8342.3|8341.4|8343|8341.9|8342.2|8340.9|153
1645418100000|2022-02-21 04:35:00|8342.2|8341.3|8342.2|8341.3|8342.9|8341.8|8342.1|8341|158
1645418400000|2022-02-21 04:40:00|8342.1|8341.2|8343.3|8342.4|8343.5|8342.5|8341.8|8340.7|147
1645418700000|2022-02-21 04:45:00|8343.2|8342.3|8342.7|8341.2|8343.2|8342.3|8342.1|8340.9|142
1645419000000|2022-02-21 04:50:00|8342.4|8341.5|8342.4|8341.5|8343|8341.8|8342.1|8340.9|122
1645419300000|2022-02-21 04:55:00|8342.5|8341.6|8343.3|8341.8|8343.4|8342.3|8341.8|8340.6|206
1645419600000|2022-02-21 05:00:00|8343|8342.1|8341.8|8340.9|8343.5|8342.4|8341.7|8340.6|232
1645419900000|2022-02-21 05:05:00|8341.9|8341|8341.3|8340.4|8342.6|8341.5|8341.3|8340.4|183
1645420200000|2022-02-21 05:10:00|8341.4|8340.5|8341.4|8340.5|8342.3|8341.1|8341.1|8339.9|121
1645420500000|2022-02-21 05:15:00|8341.7|8340.2|8341.2|8340.3|8341.9|8340.7|8340.9|8339.9|119
1645420800000|2022-02-21 05:20:00|8341.1|8340.2|8342.6|8341.7|8342.6|8341.7|8341.1|8340.2|93
1645421100000|2022-02-21 05:25:00|8342.5|8341.6|8341.9|8340.4|8342.8|8341.8|8341.6|8340.3|115
1645421400000|2022-02-21 05:30:00|8341.6|8340.7|8341.1|8340.2|8342|8340.9|8340.4|8339.3|192
1645421700000|2022-02-21 05:35:00|8341.4|8339.9|8343.3|8341.8|8343.4|8342.2|8341.1|8339.9|203
1645422000000|2022-02-21 05:40:00|8343.2|8341.7|8343.4|8342.5|8343.5|8342.6|8342.8|8341.6|129
1645422300000|2022-02-21 05:45:00|8343.3|8342.4|8343.6|8342.7|8343.9|8342.9|8342.8|8341.9|137
1645422600000|2022-02-21 05:50:00|8343.5|8342.6|8343.4|8342.5|8344|8343|8343.4|8342.1|134
1645422900000|2022-02-21 05:55:00|8343.5|8342.6|8344|8342.5|8344.6|8343.6|8343.3|8342.4|204
1645423200000|2022-02-21 06:00:00|8344.2|8342.7|8344.3|8343.4|8344.5|8343.6|8343.6|8342.4|177
1645423500000|2022-02-21 06:05:00|8344.6|8343.7|8345.2|8343.7|8345.3|8344.2|8344.4|8343.3|143
1645423800000|2022-02-21 06:10:00|8344.9|8344|8343.8|8342.9|8345.1|8344.2|8343.7|8342.6|165
1645424100000|2022-02-21 06:15:00|8343.9|8343|8344.3|8343.4|8344.4|8343.5|8343.6|8342.4|123
1645424400000|2022-02-21 06:20:00|8344.4|8343.5|8345.8|8344.9|8345.8|8344.9|8344.4|8343.5|128
1645424700000|2022-02-21 06:25:00|8345.7|8344.8|8347.6|8346.7|8347.8|8346.7|8345.3|8344.4|253
1645425000000|2022-02-21 06:30:00|8347.8|8346.3|8346.5|8345.6|8347.9|8346.4|8346.2|8345.1|161
1645425300000|2022-02-21 06:35:00|8346.4|8345.5|8345.4|8344.5|8346.8|8345.6|8344.8|8343.6|215
1645425600000|2022-02-21 06:40:00|8345.3|8344.4|8344.2|8343.3|8345.3|8344.4|8344.1|8342.9|185
1645425900000|2022-02-21 06:45:00|8344.5|8343|8343.8|8342.9|8344.5|8343.4|8343.5|8342.4|203
1645426200000|2022-02-21 06:50:00|8343.7|8342.8|8344.7|8343.8|8345.7|8344.8|8343.5|8342.5|171
1645426500000|2022-02-21 06:55:00|8344.6|8343.7|8344.6|8343.1|8345.2|8344.1|8343.5|8342.6|251
1645426800000|2022-02-21 07:00:00|8344.5|8343|8344.6|8343.7|8346.4|8345.5|8343.8|8342.7|384
1645427100000|2022-02-21 07:05:00|8344.7|8343.8|8346.5|8345.6|8347.2|8346|8344.6|8343.5|273
1645427400000|2022-02-21 07:10:00|8346.6|8345.7|8346.3|8345.4|8347.7|8346.8|8344.7|8343.8|315
1645427700000|2022-02-21 07:15:00|8346.2|8345.3|8346.1|8345.2|8346.8|8345.9|8344.9|8343.9|266
1645428000000|2022-02-21 07:20:00|8346|8345.1|8345.1|8344.2|8348.1|8346.9|8345.1|8344.2|281
1645428300000|2022-02-21 07:25:00|8345|8344.1|8347.1|8346.2|8347.1|8346.2|8344.8|8343.9|265
1645428600000|2022-02-21 07:30:00|8347.2|8346.3|8348.7|8347.2|8348.7|8347.4|8345.4|8344.5|310
1645428900000|2022-02-21 07:35:00|8348.6|8347.1|8348.3|8347.4|8350.1|8349.2|8347.7|8346.8|292
1645429200000|2022-02-21 07:40:00|8348.2|8347.3|8347.8|8345.3|8349.6|8348.7|8345.2|8343.2|532
1645429500000|2022-02-21 07:45:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.4|8344.9|337
1645429800000|2022-02-21 07:50:00|8347.3|8346.4|8348.2|8346.7|8348.7|8347.6|8347|8345.9|231
1645430100000|2022-02-21 07:55:00|8347.9|8347|8345.9|8345|8347.9|8347|8345.3|8344.4|380
1645430400000|2022-02-21 08:00:00|8345.8|8344.9|8351|8350.1|8351.9|8351|8345.8|8344.9|452
1645430700000|2022-02-21 08:05:00|8350.9|8350|8349.3|8347.8|8352.1|8351.2|8348.9|8347.8|448
1645431000000|2022-02-21 08:10:00|8349|8348.1|8347.3|8345.8|8349.7|8348.8|8346.9|8345.6|412
1645431300000|2022-02-21 08:15:00|8347.9|8346.4|8349|8348.1|8352.6|8350.9|8347.9|8346.4|683
1645431600000|2022-02-21 08:20:00|8348.9|8348|8348.7|8347.8|8350|8348.9|8347.4|8346.1|391
1645431900000|2022-02-21 08:25:00|8348.8|8347.9|8349.2|8346.9|8349.5|8348|8346.6|8345.5|381
1645432200000|2022-02-21 08:30:00|8349.6|8346.4|8343.8|8342.9|8349.6|8347.3|8343.7|8342.8|497
1645432500000|2022-02-21 08:35:00|8343.9|8343|8338|8337.1|8345.2|8344.1|8336.8|8335.4|1068
1645432800000|2022-02-21 08:40:00|8338.1|8337.2|8337.8|8336.9|8338.8|8337.5|8336.6|8335.4|503
1645433100000|2022-02-21 08:45:00|8337.7|8336.8|8339.4|8337.9|8339.7|8338.5|8336.6|8335.5|426
1645433400000|2022-02-21 08:50:00|8339.1|8338.2|8336|8335.1|8339.3|8338.2|8335.5|8334.6|428
1645433700000|2022-02-21 08:55:00|8336.1|8335.2|8330.2|8328.7|8336.5|8335.4|8329|8327.8|534
1645434000000|2022-02-21 09:00:00|8330.1|8328.6|8334.9|8333.4|8334.9|8333.7|8326.9|8325.9|605
1645434300000|2022-02-21 09:05:00|8334.6|8333.7|8337.4|8336.5|8337.8|8336.6|8334|8333.1|574
1645434600000|2022-02-21 09:10:00|8337.2|8336.3|8336.5|8335.6|8339.5|8338.6|8336.1|8334.9|502
1645434900000|2022-02-21 09:15:00|8336.6|8335.7|8334.2|8333.3|8337.4|8336.3|8333.1|8332.1|570
1645435200000|2022-02-21 09:20:00|8334.3|8333.4|8335.4|8333.9|8335.9|8334.6|8331.9|8331|481
1645435500000|2022-02-21 09:25:00|8335.5|8334|8337.2|8335.7|8337.7|8336.3|8333.7|8332.5|489
1645435800000|2022-02-21 09:30:00|8337.3|8334.8|8337.4|8335.9|8337.6|8336.1|8334.7|8333.3|461
1645436100000|2022-02-21 09:35:00|8337.5|8336|8334.9|8334|8337.8|8336.6|8334.8|8333.6|347
1645436400000|2022-02-21 09:40:00|8334.8|8333.9|8334.8|8333.9|8335.9|8334.9|8334.7|8333.4|353
1645436700000|2022-02-21 09:45:00|8334.9|8334|8334.4|8333.5|8336|8334.7|8333.3|8332.4|342
1645437000000|2022-02-21 09:50:00|8334.5|8333.6|8332.7|8331.8|8334.8|8333.7|8331.9|8330.7|319
1645437300000|2022-02-21 09:55:00|8332.8|8331.9|8334.4|8332.9|8334.4|8333.4|8332.4|8331.5|355
1645437600000|2022-02-21 10:00:00|8334.3|8332.8|8333.9|8333|8334.9|8333.8|8332.3|8331.1|349
1645437900000|2022-02-21 10:05:00|8333.8|8332.9|8337|8336.1|8337.5|8336.5|8333.8|8332.6|354
1645438200000|2022-02-21 10:10:00|8336.9|8336|8334.6|8333.1|8337.1|8336.1|8334.2|8333.1|315
1645438500000|2022-02-21 10:15:00|8334.7|8333.2|8332.3|8331.4|8336.2|8335.1|8332.2|8331.2|407
1645438800000|2022-02-21 10:20:00|8332|8331.1|8334.1|8333.2|8335|8333.9|8332|8331.1|383
1645439100000|2022-02-21 10:25:00|8334.2|8333.3|8337.5|8336|8337.5|8336.3|8334|8333|388
1645439400000|2022-02-21 10:30:00|8337.4|8335.9|8334.7|8333.8|8337.5|8336.5|8334.6|8333.7|334
1645439700000|2022-02-21 10:35:00|8334.8|8333.9|8337|8335.5|8337.3|8336.2|8334.1|8332.9|320
1645440000000|2022-02-21 10:40:00|8336.6|8335.7|8334.4|8332.9|8336.7|8335.7|8334.1|8332.8|276
1645440300000|2022-02-21 10:45:00|8334.5|8333|8333.8|8332.9|8335.4|8334.2|8333.3|8332.1|322
1645440600000|2022-02-21 10:50:00|8334|8333.1|8334.5|8333.6|8336.6|8335.7|8333.9|8332.8|290
1645440900000|2022-02-21 10:55:00|8334.4|8333.5|8332.3|8330.8|8334.9|8334|8331.3|8330.3|357
1645441200000|2022-02-21 11:00:00|8332|8331.1|8332.9|8332|8335.3|8334.1|8331.9|8330.7|377
1645441500000|2022-02-21 11:05:00|8332.8|8331.9|8333.2|8332.3|8334.2|8333.2|8332.1|8331.2|302
1645441800000|2022-02-21 11:10:00|8333.3|8332.4|8336.5|8335.6|8336.8|8335.9|8333.2|8332.2|291
1645442100000|2022-02-21 11:15:00|8336.4|8335.5|8336.2|8335.3|8337|8335.9|8335.1|8334.2|400
1645442400000|2022-02-21 11:20:00|8335.9|8335|8331.9|8331|8336|8335.1|8331.7|8330.6|428
1645442700000|2022-02-21 11:25:00|8331.8|8330.9|8334|8333.1|8335.5|8334.6|8331.7|8330.8|434
1645443000000|2022-02-21 11:30:00|8334.1|8333.2|8333.8|8332.9|8334.1|8333.2|8330.1|8329.2|444
1645443300000|2022-02-21 11:35:00|8333.7|8332.8|8336.8|8335.9|8337|8336.1|8333.1|8332.2|569
1645443600000|2022-02-21 11:40:00|8336.9|8336|8336.7|8335.8|8338.1|8337.2|8335.6|8334.7|454
1645443900000|2022-02-21 11:45:00|8336.8|8335.9|8337.7|8336.8|8338.8|8337.6|8335.7|8334.6|482
1645444200000|2022-02-21 11:50:00|8337.5|8336.6|8337|8336.1|8339|8338|8336.1|8335|465
1645444500000|2022-02-21 11:55:00|8337.1|8336.2|8333|8332.1|8337.1|8336.2|8333|8332.1|469
1645444800000|2022-02-21 12:00:00|8332.9|8332|8332.6|8331.7|8334.1|8333.2|8332.2|8331.3|427
1645445100000|2022-02-21 12:05:00|8332.7|8331.8|8332.2|8331.3|8334.2|8333.3|8332.1|8331.2|369
1645445400000|2022-02-21 12:10:00|8332.3|8331.4|8332.1|8331.2|8333.1|8332.2|8330.7|8329.8|279
1645445700000|2022-02-21 12:15:00|8331.9|8331|8330.3|8329.4|8332.3|8331.4|8329.6|8328.7|268
1645446000000|2022-02-21 12:20:00|8330.2|8329.3|8330.5|8329.6|8330.8|8329.9|8329.1|8328.2|245
1645446300000|2022-02-21 12:25:00|8330.2|8329.3|8333.4|8332.5|8333.5|8332.6|8330.1|8329.2|314
1645446600000|2022-02-21 12:30:00|8333.3|8332.4|8334.5|8333.6|8336.5|8335.4|8333.2|8332.1|374
1645446900000|2022-02-21 12:35:00|8334.4|8333.5|8334.5|8333.6|8334.9|8334|8334|8333.1|231
1645447200000|2022-02-21 12:40:00|8334.4|8333.5|8331.8|8330.9|8334.5|8333.6|8331.6|8330.5|424
1645447500000|2022-02-21 12:45:00|8332|8331.1|8329.4|8328.5|8332.5|8331.3|8329.2|8328.1|617
1645447800000|2022-02-21 12:50:00|8329.5|8328.6|8327.6|8326.1|8329.6|8328.6|8326.2|8325.3|517
1645448100000|2022-02-21 12:55:00|8327.3|8326.4|8325.7|8324.8|8329.4|8328.1|8325.5|8324.5|455
1645448400000|2022-02-21 13:00:00|8325.6|8324.7|8327.3|8326.4|8327.7|8326.7|8325.5|8324.6|390
1645448700000|2022-02-21 13:05:00|8327.2|8326.3|8329.4|8328.5|8329.8|8328.7|8327.2|8326.3|376
1645449000000|2022-02-21 13:10:00|8329.3|8328.4|8330|8329.1|8331.3|8330.4|8329.3|8328.1|387
1645449300000|2022-02-21 13:15:00|8330.1|8329.2|8330.4|8329.5|8331|8330.1|8329.3|8328.4|485
1645449600000|2022-02-21 13:20:00|8330.3|8329.4|8330.4|8329.5|8330.9|8330|8328.2|8327.3|582
1645449900000|2022-02-21 13:25:00|8330.2|8329.3|8328.7|8327.8|8330.3|8329.4|8327.2|8326.3|479
1645450200000|2022-02-21 13:30:00|8328.8|8327.9|8330.2|8329.3|8330.7|8329.8|8328.3|8327.4|486
1645450500000|2022-02-21 13:35:00|8330.3|8329.4|8330.4|8329.5|8330.8|8329.9|8329.4|8328.4|420
1645450800000|2022-02-21 13:40:00|8330.5|8329.6|8328.1|8327.2|8330.5|8329.6|8327.6|8326.7|322
1645451100000|2022-02-21 13:45:00|8328.2|8327.3|8327.9|8327|8329.1|8328.2|8327.3|8326.4|309
1645451400000|2022-02-21 13:50:00|8328|8327.1|8329.9|8329|8330.2|8329.3|8327.7|8326.8|376
1645451700000|2022-02-21 13:55:00|8330|8329.1|8328.9|8327.4|8330.2|8329.1|8324.8|8323.5|1091
1645452000000|2022-02-21 14:00:00|8329|8327.5|8329.1|8328.2|8330.4|8329.5|8327.6|8326.6|763
1645452300000|2022-02-21 14:05:00|8329.2|8328.3|8328.8|8327.9|8330.2|8329.1|8327.1|8326|607
1645452600000|2022-02-21 14:10:00|8329|8328.1|8330.7|8329.2|8332.8|8331.9|8328.9|8328|673
1645452900000|2022-02-21 14:15:00|8330.6|8329.7|8331.8|8330.9|8332.9|8332|8329.9|8329|671
1645453200000|2022-02-21 14:20:00|8331.7|8330.8|8330.4|8329.5|8332.9|8331.8|8330.1|8328.9|528
1645453500000|2022-02-21 14:25:00|8330.5|8329.6|8331.7|8330.2|8331.8|8330.8|8328.8|8327.7|525
1645453800000|2022-02-21 14:30:00|8331.3|8330.4|8328.8|8327.3|8331.7|8330.6|8327|8326.1|502
1645454100000|2022-02-21 14:35:00|8328.9|8327.4|8327|8326.1|8329.4|8328.3|8326.7|8325.8|419
1645454400000|2022-02-21 14:40:00|8327.1|8326.2|8325.2|8324.3|8328.2|8327.2|8324.7|8323.8|501
1645454700000|2022-02-21 14:45:00|8325.1|8324.2|8325.6|8324.7|8328.1|8327.2|8324.7|8323.7|573
1645455000000|2022-02-21 14:50:00|8325.5|8324.6|8327.1|8326.2|8328|8326.9|8325.3|8324|420
1645455300000|2022-02-21 14:55:00|8327|8326.1|8330.2|8329.3|8330.5|8329.6|8326.8|8325.6|423
1645455600000|2022-02-21 15:00:00|8330.1|8329.2|8328|8327.1|8330.8|8329.9|8326.9|8325.7|495
1645455900000|2022-02-21 15:05:00|8327.8|8326.9|8334.1|8333.2|8334.5|8333.6|8327.8|8326.8|568
1645456200000|2022-02-21 15:10:00|8334.2|8333.3|8327.7|8326.8|8334.8|8333.8|8326.7|8325.4|662
1645456500000|2022-02-21 15:15:00|8327.6|8326.7|8325.8|8324.3|8327.7|8326.8|8324.4|8323.2|594
1645456800000|2022-02-21 15:20:00|8325.5|8324.6|8327.4|8325.9|8328.1|8326.6|8324.7|8323.2|471
1645457100000|2022-02-21 15:25:00|8327.3|8325.8|8327|8325.5|8327.6|8326.7|8323.7|8322.6|498
1645457400000|2022-02-21 15:30:00|8327.1|8325.6|8327.9|8327|8328.6|8327.5|8326.3|8325.1|445
1645457700000|2022-02-21 15:35:00|8327.8|8326.9|8329.6|8328.1|8329.9|8328.8|8327.5|8326.4|399
1645458000000|2022-02-21 15:40:00|8329.7|8328.2|8328.6|8327.7|8329.8|8328.9|8327.1|8326|483
1645458300000|2022-02-21 15:45:00|8328.7|8327.8|8328.8|8327.3|8330.3|8329.1|8328.5|8327.3|502
1645458600000|2022-02-21 15:50:00|8328.9|8327.4|8329.6|8328.1|8331.2|8329.7|8327.4|8326.3|561
1645458900000|2022-02-21 15:55:00|8329.5|8328|8331.5|8330.6|8332.5|8331.5|8327.8|8326.6|747
1645459200000|2022-02-21 16:00:00|8331.4|8330.5|8329.9|8329|8332.7|8331.4|8329.1|8328|649
1645459500000|2022-02-21 16:05:00|8329.8|8328.9|8329.5|8328.6|8330.7|8329.7|8328.9|8328|281
1645459800000|2022-02-21 16:10:00|8329.6|8328.7|8329.9|8329|8331|8329.8|8329.4|8328.3|296
1645460100000|2022-02-21 16:15:00|8330|8329.1|8331.9|8331|8332.6|8331.5|8329.5|8328.6|384
1645460400000|2022-02-21 16:20:00|8332|8331.1|8331.3|8329.8|8332.6|8331.6|8330.8|8329.8|295
1645460700000|2022-02-21 16:25:00|8330.9|8330|8332.5|8331.6|8333.5|8332.4|8330.5|8329.6|308
1645461000000|2022-02-21 16:30:00|8332.7|8331.2|8332.2|8331.3|8332.7|8331.6|8331.6|8330.5|348
1645461300000|2022-02-21 16:35:00|8332.1|8331.2|8332.9|8332|8334.1|8332.8|8332|8331|289
1645461600000|2022-02-21 16:40:00|8333|8332.1|8334.2|8333.3|8335.3|8334.3|8332.9|8331.6|289
1645461900000|2022-02-21 16:45:00|8334|8333.1|8335.9|8334.4|8336.1|8334.9|8333.5|8332.4|295
1645462200000|2022-02-21 16:50:00|8336|8334.5|8336.7|8335.8|8337.1|8336.1|8335.8|8334.4|233
1645462500000|2022-02-21 16:55:00|8336.6|8335.7|8336.7|8335.2|8336.9|8335.8|8334.9|8334|303
1645462800000|2022-02-21 17:00:00|8336.8|8335.3|8338.1|8336.6|8338.1|8337.1|8336.7|8335.2|250
1645463100000|2022-02-21 17:05:00|8338.2|8336.7|8336.6|8335.1|8338.2|8337|8335.2|8334|216
1645463400000|2022-02-21 17:10:00|8336.7|8335.2|8335.7|8334.2|8337.5|8336.3|8335.5|8334.2|254
1645463700000|2022-02-21 17:15:00|8335.8|8334.3|8335.3|8334.4|8336.5|8335.1|8335.1|8333.8|172
1645464000000|2022-02-21 17:20:00|8335.6|8334.1|8334|8332.5|8337.1|8335.6|8333.1|8331.6|379
1645464300000|2022-02-21 17:25:00|8333.9|8332.4|8332.2|8331.3|8334.5|8333.3|8332|8330.6|294
1645464600000|2022-02-21 17:30:00|8332.1|8331.2|8330.7|8329.2|8332.7|8331.3|8330.4|8329.1|199
1645464900000|2022-02-21 17:35:00|8330.8|8329.3|8329.3|8327.8|8331|8329.5|8328.7|8327.6|227
1645465200000|2022-02-21 17:40:00|8329.4|8327.9|8328.1|8326.6|8329.5|8328.3|8327.9|8326.4|263
1645465500000|2022-02-21 17:45:00|8328.2|8326.7|8328.6|8327.1|8329.6|8328.1|8327.5|8326|307
1645465800000|2022-02-21 17:50:00|8328.7|8327.2|8328.7|8327.2|8328.8|8327.3|8327.3|8325.9|254
1645466100000|2022-02-21 17:55:00|8328.4|8326.9|8326.2|8324.7|8328.8|8327.3|8326|8324.5|394
1645466400000|2022-02-21 18:00:00|8326.4|8324.9|8326|8324.5|8331.5|8329.6|8325.9|8324.3|593
1645466700000|2022-02-21 18:05:00|8325.9|8324.4|8323.7|8322.8|8326.3|8324.8|8323.2|8321.8|512
1645467000000|2022-02-21 18:10:00|8324.1|8322.6|8323.3|8321.8|8324.3|8322.9|8322.5|8321|294
1645467300000|2022-02-21 18:15:00|8323.1|8321.6|8321.4|8319.9|8323.4|8321.9|8321.1|8319.6|398
1645467600000|2022-02-21 18:20:00|8321.5|8320|8321.1|8319.6|8321.8|8320.3|8319|8317.5|531
1645467900000|2022-02-21 18:25:00|8321.4|8319.9|8322.1|8320.6|8322.6|8321.4|8320.3|8318.8|439
1645468200000|2022-02-21 18:30:00|8322.2|8320.7|8321.8|8320.3|8323|8321.8|8321.5|8320|380
1645468500000|2022-02-21 18:35:00|8321.9|8320.4|8322.5|8321|8323.5|8322.1|8320.6|8319.2|442
1645468800000|2022-02-21 18:40:00|8322.6|8321.1|8321.7|8320.2|8323.6|8322.1|8321.4|8319.9|473
1645469100000|2022-02-21 18:45:00|8321.6|8320.1|8321.5|8320|8322.6|8321.1|8320.8|8319.3|424
1645469400000|2022-02-21 18:50:00|8321.4|8319.9|8320.1|8318.6|8321.4|8319.9|8319.6|8318.2|400
1645469700000|2022-02-21 18:55:00|8319.9|8318.4|8319.5|8318|8320.6|8319.1|8318|8316.5|611
1645470000000|2022-02-21 19:00:00|8319.7|8318.2|8318.1|8316.6|8319.8|8318.3|8316.5|8315|854
1645470300000|2022-02-21 19:05:00|8318.2|8316.7|8317.5|8316|8318.4|8316.9|8316.5|8315.2|405
1645470600000|2022-02-21 19:10:00|8317.3|8315.8|8317.2|8315.7|8318.2|8316.7|8316.3|8314.8|777
1645470900000|2022-02-21 19:15:00|8317.3|8315.8|8315.7|8314.2|8317.4|8315.9|8315.3|8313.8|813
1645471200000|2022-02-21 19:20:00|8315.5|8314|8316|8314.5|8317|8315.5|8314.4|8312.9|543
1645471500000|2022-02-21 19:25:00|8316.1|8314.6|8317.2|8315.7|8317.9|8316.4|8315.6|8314.1|650
1645471800000|2022-02-21 19:30:00|8317.3|8315.8|8314.1|8312.6|8319.9|8318.4|8313.4|8311.9|870
1645472100000|2022-02-21 19:35:00|8314|8312.5|8315.6|8314.1|8317.3|8315.8|8313|8311.5|705
1645472400000|2022-02-21 19:40:00|8315.1|8313.6|8314.7|8313.2|8317.4|8315.9|8313.4|8311.9|480
1645472700000|2022-02-21 19:45:00|8314.6|8313.1|8318.9|8317.4|8319.6|8318.1|8314.4|8312.9|722
1645473000000|2022-02-21 19:50:00|8318.8|8317.3|8320.7|8319.2|8321.2|8319.7|8318.2|8316.7|603
1645473300000|2022-02-21 19:55:00|8320.8|8319.3|8320.8|8319.3|8321.8|8320.3|8319.8|8318.3|523
1645473600000|2022-02-21 20:00:00|8320.7|8319.2|8319.9|8318.4|8320.9|8319.4|8318.5|8317|437
1645473900000|2022-02-21 20:05:00|8320|8318.5|8319.1|8317.6|8321|8319.5|8318.6|8317.1|324
1645474200000|2022-02-21 20:10:00|8318.5|8317|8318|8316.5|8319.4|8317.9|8317.2|8315.7|355
1645474500000|2022-02-21 20:15:00|8318.2|8316.7|8317.9|8316.4|8318.9|8317.4|8317.4|8315.9|168
1645474800000|2022-02-21 20:20:00|8318|8316.5|8317.8|8316.9|8319|8317.5|8317.3|8315.9|180
1645475100000|2022-02-21 20:25:00|8318.1|8316.6|8317.8|8316.3|8318.6|8317.1|8316.8|8315.7|152
1645475400000|2022-02-21 20:30:00|8317.3|8316.4|8317|8316.1|8317.9|8316.4|8316.7|8315.3|166
1645475700000|2022-02-21 20:35:00|8317.3|8315.8|8317.7|8316.2|8317.9|8316.4|8316.7|8315.3|225
1645476000000|2022-02-21 20:40:00|8317.6|8316.1|8317.3|8315.8|8318.2|8316.7|8316.6|8315.1|285
1645476300000|2022-02-21 20:45:00|8317.4|8315.9|8317.7|8316.2|8318.7|8317.2|8317.2|8315.7|212
1645476600000|2022-02-21 20:50:00|8317.6|8316.1|8317.1|8315.6|8318.8|8317.3|8316.9|8315.4|313
1645476900000|2022-02-21 20:55:00|8317|8315.5|8318.7|8317.2|8319.3|8317.8|8316.6|8315.1|283
1645477200000|2022-02-21 21:00:00|8318.5|8317|8318.7|8317.2|8319.8|8318.3|8318.3|8316.8|326
1645477500000|2022-02-21 21:05:00|8318.6|8317.1|8320.6|8319.1|8321.2|8319.7|8318.6|8317.1|484
1645477800000|2022-02-21 21:10:00|8320.3|8318.8|8320.4|8318.9|8321.2|8319.7|8319.7|8318.5|305
1645478100000|2022-02-21 21:15:00|8320.3|8318.8|8321.1|8319.6|8321.3|8319.8|8320.1|8318.6|358
1645478400000|2022-02-21 21:20:00|8321.2|8319.7|8319.7|8318.2|8321.2|8319.7|8319.3|8317.8|242
1645478700000|2022-02-21 21:25:00|8320.2|8318.7|8317.5|8316|8320.2|8318.7|8317.1|8315.6|370
1645479000000|2022-02-21 21:30:00|8317.4|8315.9|8315.9|8314.4|8319|8317.5|8315.7|8314.2|217
1645479300000|2022-02-21 21:35:00|8316|8314.5|8315.2|8313.7|8316.7|8315.2|8314.6|8313.1|306
1645479600000|2022-02-21 21:40:00|8315.1|8313.6|8315.8|8314.3|8316.6|8315.1|8314.8|8313.3|193
1645479900000|2022-02-21 21:45:00|8315.7|8314.2|8315.8|8314.3|8317.7|8316.2|8315|8313.5|272
1645480200000|2022-02-21 21:50:00|8315.7|8314.2|8316.5|8315|8316.5|8315|8314.8|8313.3|151
1645480500000|2022-02-21 21:55:00|8315.9|8314.4|8321.5|8310.5|8321.6|8315.6|8315.2|8309|299
1645480800000|2022-02-21 22:00:00|8321.7|8310.7|8321.7|8310.7|8323.1|8312.1|8320.3|8309.3|68
1645481100000|2022-02-21 22:05:00|8321.5|8310.5|8321.6|8310.6|8322.8|8311.8|8321.5|8310.5|73
1645481400000|2022-02-21 22:10:00|8321.8|8310.8|8320.9|8310|8322|8311.1|8317.7|8308.2|219
1645481700000|2022-02-21 22:15:00|8321.2|8310.2|8320.6|8310.7|8322.6|8312|8316.9|8305.9|382
1645482000000|2022-02-21 22:20:00|8319.4|8308.4|8322|8311|8322.4|8311.5|8317.1|8306.6|217
1645482300000|2022-02-21 22:25:00|8321.3|8311.3|8319.2|8309.9|8322.8|8311.8|8315.9|8305.8|380
1645482600000|2022-02-21 22:30:00|8319.3|8310.1|8317.2|8310.9|8320.6|8311.8|8314.9|8305.9|338
1645482900000|2022-02-21 22:35:00|8317.1|8311.1|8316.5|8310.6|8318.8|8311.6|8314.9|8307.4|298
1645483200000|2022-02-21 22:40:00|8317.1|8310.5|8316.2|8310.9|8318.8|8311.8|8313.2|8307.4|291
1645483500000|2022-02-21 22:45:00|8315.7|8310.7|8316.1|8311.6|8318.8|8312.2|8314.6|8307.8|255
1645483800000|2022-02-21 22:50:00|8316.2|8311.2|8317.3|8311.1|8319.1|8312|8315.7|8307.4|302
1645484100000|2022-02-21 22:55:00|8318|8310.7|8317.2|8310.8|8322.5|8313.8|8315.1|8309.1|489
1645484400000|2022-02-21 23:00:00|8318.1|8309.9|8315.7|8309.9|8321.6|8314.2|8314.5|8308.3|1274
1645484700000|2022-02-21 23:05:00|8315.5|8310.2|8312.8|8310.2|8321.1|8312|8311.6|8307.2|733
1645485000000|2022-02-21 23:10:00|8313.2|8310.7|8314.4|8312.7|8315.8|8313|8312|8308|637
1645485300000|2022-02-21 23:15:00|8314.5|8312.4|8315.1|8313.2|8317.6|8313.4|8313.3|8310.3|818
1645485600000|2022-02-21 23:20:00|8315.2|8312.4|8317.9|8316.4|8319.3|8317.8|8314.4|8312.4|817
1645485900000|2022-02-21 23:25:00|8318.1|8316.6|8318.7|8317.2|8319.9|8318.1|8316.3|8314.6|642
1645486200000|2022-02-21 23:30:00|8318.8|8317.3|8319.5|8317.8|8319.7|8318.1|8317.2|8315.7|665
1645486500000|2022-02-21 23:35:00|8319.3|8317.7|8319.9|8318.4|8320.8|8318.8|8318.4|8316.9|485
1645486800000|2022-02-21 23:40:00|8319.7|8318.2|8317.2|8315.7|8319.9|8318.4|8315.3|8313.8|478
1645487100000|2022-02-21 23:45:00|8317.1|8315.6|8317.5|8316|8318.4|8316.9|8316.1|8314.4|324
1645487400000|2022-02-21 23:50:00|8317.6|8316.1|8317.8|8316.3|8318.2|8316.7|8315.9|8314.4|271
1645487700000|2022-02-21 23:55:00|8317.7|8316.2|8319.5|8318|8319.6|8318.1|8317.1|8315.6|277
1645488000000|2022-02-22 00:00:00|8319.6|8318.1|8320.7|8319.8|8321.1|8319.8|8318.5|8317.2|412
1645488300000|2022-02-22 00:05:00|8320.8|8319.9|8322.4|8320.9|8322.5|8321.1|8320.5|8319.3|427
1645488600000|2022-02-22 00:10:00|8322.3|8320.8|8323.2|8321.7|8324.1|8322.8|8321.9|8320.8|267
1645488900000|2022-02-22 00:15:00|8323.3|8321.8|8324.8|8323.3|8324.9|8323.6|8322.1|8320.9|321
1645489200000|2022-02-22 00:20:00|8324.7|8323.2|8324.4|8323.5|8325.3|8324.3|8323.8|8322.7|339
1645489500000|2022-02-22 00:25:00|8324.7|8323.2|8324.3|8323.4|8325.2|8323.9|8323.8|8322.5|459
1645489800000|2022-02-22 00:30:00|8324.2|8323.3|8322.1|8320.6|8324.7|8323.4|8321.5|8320.5|431
1645490100000|2022-02-22 00:35:00|8322.2|8320.7|8323.5|8322.6|8323.9|8322.6|8322|8320.7|221
1645490400000|2022-02-22 00:40:00|8323.4|8322.5|8323.4|8321.9|8324.4|8323.2|8322.4|8321.2|216
1645490700000|2022-02-22 00:45:00|8323.6|8322.1|8323.9|8322.4|8324.1|8323|8323|8321.9|275
1645491000000|2022-02-22 00:50:00|8324|8322.5|8325.4|8323.9|8325.7|8324.3|8322.6|8321.6|272
1645491300000|2022-02-22 00:55:00|8325.2|8323.7|8323|8322.1|8325.2|8323.9|8322.6|8321.5|238
1645491600000|2022-02-22 01:00:00|8322.9|8322|8325|8323.5|8325.1|8323.9|8321.6|8320.5|471
1645491900000|2022-02-22 01:05:00|8324.9|8323.4|8323.1|8322.2|8324.9|8323.5|8322.3|8321.1|381
1645492200000|2022-02-22 01:10:00|8323|8322.1|8323.1|8321.6|8323.7|8322.5|8322.2|8321.1|337
1645492500000|2022-02-22 01:15:00|8323.2|8321.7|8323.7|8322.8|8324.3|8323.1|8321.1|8319.9|480
1645492800000|2022-02-22 01:20:00|8323.9|8322.4|8322.7|8321.8|8324.3|8323|8322.6|8321.4|365
1645493100000|2022-02-22 01:25:00|8322.9|8321.4|8322|8321.1|8323.2|8322|8321.2|8320.2|391
1645493400000|2022-02-22 01:30:00|8321.9|8321|8323.3|8321.8|8323.7|8322.6|8321.8|8320.5|463
1645493700000|2022-02-22 01:35:00|8323|8322.1|8322|8321.1|8323.4|8322.3|8321.3|8320.3|223
1645494000000|2022-02-22 01:40:00|8321.9|8321|8321.6|8320.7|8322.5|8321.4|8321.3|8320.3|168
1645494300000|2022-02-22 01:45:00|8321.7|8320.8|8320.8|8319.9|8321.9|8320.8|8320.3|8319.1|343
1645494600000|2022-02-22 01:50:00|8321|8320.1|8322.8|8321.9|8323|8321.9|8320.8|8319.9|440
1645494900000|2022-02-22 01:55:00|8322.7|8321.8|8322.1|8321.2|8324|8322.8|8321.8|8320.6|465
1645495200000|2022-02-22 02:00:00|8322|8321.1|8321.2|8320.3|8322.4|8321.4|8320.1|8319.2|459
1645495500000|2022-02-22 02:05:00|8321.3|8320.4|8322.5|8321.6|8322.9|8322|8321.1|8319.9|387
1645495800000|2022-02-22 02:10:00|8322.4|8321.5|8323.2|8322.3|8323.4|8322.5|8321.4|8320.2|341
1645496100000|2022-02-22 02:15:00|8323.3|8322.4|8322.5|8321.6|8323.7|8322.5|8322.3|8321.2|330
1645496400000|2022-02-22 02:20:00|8322.4|8321.5|8321.8|8320.9|8322.8|8321.7|8321.5|8320.3|246
1645496700000|2022-02-22 02:25:00|8321.7|8320.8|8321.4|8319.9|8322.1|8321|8320.9|8319.9|214
1645497000000|2022-02-22 02:30:00|8321.5|8320|8321.8|8320.3|8322.2|8320.9|8320.3|8319.3|250
1645497300000|2022-02-22 02:35:00|8321.9|8320.4|8320.7|8319.8|8322.6|8321.4|8320.7|8319.5|277
1645497600000|2022-02-22 02:40:00|8320.6|8319.7|8320.6|8319.1|8321|8319.9|8319.7|8318.5|269
1645497900000|2022-02-22 02:45:00|8320.5|8319|8320.1|8319.2|8320.6|8319.6|8319.7|8318.6|142
1645498200000|2022-02-22 02:50:00|8320|8319.1|8318.1|8317.2|8320.2|8319.3|8318.1|8316.8|271
1645498500000|2022-02-22 02:55:00|8318.2|8317.3|8318.7|8317.8|8319|8317.8|8317.1|8316|328
1645498800000|2022-02-22 03:00:00|8318.6|8317.7|8318.3|8316.8|8318.7|8317.7|8317.3|8316.2|216
1645499100000|2022-02-22 03:05:00|8317.7|8316.9|8318.7|8317.8|8319.2|8318|8316.9|8315.9|251
1645499400000|2022-02-22 03:10:00|8318.8|8317.9|8317.5|8316.6|8319.6|8318.3|8317.4|8316.3|304
1645499700000|2022-02-22 03:15:00|8317.4|8316.5|8317|8315.5|8317.6|8316.6|8316.2|8315.1|241
1645500000000|2022-02-22 03:20:00|8316.9|8315.4|8316.6|8315.7|8317|8316|8316.2|8315|170
1645500300000|2022-02-22 03:25:00|8316.5|8315.6|8315.9|8315|8317.1|8315.9|8315.8|8314.8|208
1645500600000|2022-02-22 03:30:00|8316|8315.1|8315.4|8314.5|8316.8|8315.7|8314.9|8313.9|288
1645500900000|2022-02-22 03:35:00|8315.3|8314.4|8312|8311.1|8315.6|8314.4|8311.5|8310.2|304
1645501200000|2022-02-22 03:40:00|8312.3|8310.8|8313.7|8312.8|8314.1|8312.9|8311.6|8310.4|320
1645501500000|2022-02-22 03:45:00|8314|8312.5|8312.6|8311.7|8314.3|8313.2|8312.5|8311.4|203
1645501800000|2022-02-22 03:50:00|8312.7|8311.8|8312.6|8311.7|8313.1|8312.1|8311.8|8310.8|210
1645502100000|2022-02-22 03:55:00|8312.5|8311.6|8311.9|8311|8312.8|8311.7|8311.1|8310.2|235
1645502400000|2022-02-22 04:00:00|8311.8|8310.9|8312.1|8311.2|8313.1|8311.9|8311.8|8310.7|279
1645502700000|2022-02-22 04:05:00|8312.2|8311.3|8313.2|8312.3|8313.7|8312.5|8311.9|8310.7|257
1645503000000|2022-02-22 04:10:00|8313.1|8312.2|8313.5|8312.6|8313.8|8312.7|8312.8|8311.6|189
1645503300000|2022-02-22 04:15:00|8313.4|8312.5|8314.2|8313.3|8314.7|8313.7|8313.4|8312.3|199
1645503600000|2022-02-22 04:20:00|8314.3|8313.4|8314.8|8313.9|8315.4|8314.3|8314.2|8313.1|186
1645503900000|2022-02-22 04:25:00|8314.9|8314|8314.5|8313.6|8315.3|8314.2|8314|8312.8|215
1645504200000|2022-02-22 04:30:00|8314.6|8313.7|8314.5|8313.6|8315|8313.9|8314.3|8313.2|205
1645504500000|2022-02-22 04:35:00|8314.4|8313.5|8315.9|8315|8316.6|8315.3|8314.4|8313.5|154
1645504800000|2022-02-22 04:40:00|8316|8315.1|8315.5|8314.6|8316.5|8315.4|8315.3|8314.3|209
1645505100000|2022-02-22 04:45:00|8315.7|8314.8|8314.8|8313.3|8316|8314.9|8313.5|8312.3|278
1645505400000|2022-02-22 04:50:00|8314.9|8313.4|8314.6|8313.7|8315.6|8314.4|8314.2|8313.1|274
1645505700000|2022-02-22 04:55:00|8314.8|8313.9|8315|8314.1|8316.1|8315|8314.4|8313.2|323
1645506000000|2022-02-22 05:00:00|8314.9|8314|8315.7|8314.2|8316.2|8315.3|8314.6|8313.4|386
1645506300000|2022-02-22 05:05:00|8315.5|8314.6|8315.3|8314.4|8316.6|8315.3|8315|8313.9|249
1645506600000|2022-02-22 05:10:00|8315.2|8314.3|8315.5|8314.6|8315.7|8314.7|8315.2|8314.2|110
1645506900000|2022-02-22 05:15:00|8315.6|8314.7|8316.5|8315.6|8316.7|8315.6|8315.4|8314.3|164
1645507200000|2022-02-22 05:20:00|8316.4|8315.5|8317.4|8316.5|8317.9|8316.7|8316.4|8315.3|123
1645507500000|2022-02-22 05:25:00|8317.6|8316.7|8316.7|8315.8|8317.6|8316.7|8315.7|8314.7|281
1645507800000|2022-02-22 05:30:00|8316.6|8315.7|8316.7|8315.8|8317|8315.9|8316|8314.8|215
1645508100000|2022-02-22 05:35:00|8316.8|8315.9|8317|8316.1|8317.6|8316.6|8316.3|8315.2|218
1645508400000|2022-02-22 05:40:00|8316.9|8316|8317.1|8316.2|8317.7|8316.7|8316.8|8315.8|354
1645508700000|2022-02-22 05:45:00|8317.2|8316.3|8316.5|8315.6|8317.7|8316.6|8316.4|8315.3|277
1645509000000|2022-02-22 05:50:00|8316.6|8315.7|8316.4|8315.5|8317.7|8316.4|8316.4|8315.1|227
1645509300000|2022-02-22 05:55:00|8316.5|8315.6|8315.9|8315|8317.4|8316.4|8315.7|8314.4|322
1645509600000|2022-02-22 06:00:00|8315.8|8314.9|8315.1|8314.2|8316.2|8315.1|8314.4|8313.2|358
1645509900000|2022-02-22 06:05:00|8315.2|8314.3|8314.8|8313.9|8315.7|8314.6|8313.8|8312.7|317
1645510200000|2022-02-22 06:10:00|8314.9|8314|8314.5|8313.6|8315.5|8314.5|8314.4|8313.3|272
1645510500000|2022-02-22 06:15:00|8314.6|8313.7|8315.2|8314.3|8315.5|8314.4|8313.8|8312.7|202
1645510800000|2022-02-22 06:20:00|8315.5|8314|8315.8|8314.9|8316.1|8315.2|8314.9|8313.7|199
1645511100000|2022-02-22 06:25:00|8315.9|8315|8318.2|8317.3|8318.4|8317.5|8315.9|8314.8|290
1645511400000|2022-02-22 06:30:00|8318.1|8317.2|8318.5|8317.6|8319.2|8318.1|8317.3|8316|234
1645511700000|2022-02-22 06:35:00|8318.6|8317.7|8317.2|8316.3|8318.9|8317.8|8317.2|8316.1|227
1645512000000|2022-02-22 06:40:00|8317.3|8316.4|8319.5|8318.6|8319.9|8319|8316.9|8316|287
1645512300000|2022-02-22 06:45:00|8319.6|8318.7|8322|8320.5|8322|8320.8|8319.5|8318.4|339
1645512600000|2022-02-22 06:50:00|8321.7|8320.8|8319.5|8318.6|8322.3|8321.4|8319.3|8318.4|374
1645512900000|2022-02-22 06:55:00|8319.4|8318.5|8320.2|8318.7|8320.6|8319.5|8318.3|8317.2|397
1645513200000|2022-02-22 07:00:00|8320.3|8318.8|8318.4|8317.5|8321|8319.9|8317.8|8316.9|473
1645513500000|2022-02-22 07:05:00|8318.6|8317.7|8320.2|8319.3|8321.2|8320.1|8318.5|8317.6|462
1645513800000|2022-02-22 07:10:00|8320.3|8319.4|8320.7|8319.8|8320.9|8319.8|8318.7|8317.7|492
1645514100000|2022-02-22 07:15:00|8320.6|8319.7|8317.3|8316.4|8321.1|8320.2|8316.6|8315.4|631
1645514400000|2022-02-22 07:20:00|8317.4|8316.5|8317|8316.1|8319.4|8318.4|8316.3|8315.4|589
1645514700000|2022-02-22 07:25:00|8316.7|8315.8|8316.4|8315.5|8319.2|8318.1|8315.7|8314.7|576
1645515000000|2022-02-22 07:30:00|8316.5|8315.6|8322.9|8322|8323.6|8322.5|8316.5|8315.4|559
1645515300000|2022-02-22 07:35:00|8322.8|8321.9|8326.6|8325.7|8327|8325.8|8322.7|8321.8|548
1645515600000|2022-02-22 07:40:00|8326.5|8325.6|8327.6|8326.7|8328.2|8327.1|8324.8|8323.6|642
1645515900000|2022-02-22 07:45:00|8327.5|8326.6|8327.9|8327|8330.1|8329.2|8327.1|8325.9|603
1645516200000|2022-02-22 07:50:00|8327.8|8326.9|8328.8|8327.9|8329.5|8328.4|8326.5|8325.4|549
1645516500000|2022-02-22 07:55:00|8328.7|8327.8|8327.3|8326.4|8329.2|8328.3|8326.7|8325.5|638
1645516800000|2022-02-22 08:00:00|8327.4|8326.5|8329.8|8328.9|8331.8|8330.8|8327|8326.1|682
1645517100000|2022-02-22 08:05:00|8330.1|8328.6|8331.9|8331|8334.6|8333.4|8328.5|8327.6|719
1645517400000|2022-02-22 08:10:00|8331.8|8330.9|8335|8333.5|8335.2|8334.2|8329.9|8329|734
1645517700000|2022-02-22 08:15:00|8335.1|8333.6|8335.2|8334.3|8338.1|8337|8333.8|8332.7|858
1645518000000|2022-02-22 08:20:00|8335.1|8334.2|8336.8|8335.9|8338.5|8337.3|8334.2|8333.3|749
1645518300000|2022-02-22 08:25:00|8336.9|8336|8338.3|8337.4|8340.4|8339.1|8334.7|8333.7|758
1645518600000|2022-02-22 08:30:00|8338.2|8337.3|8339.2|8338.3|8339.6|8338.4|8334.8|8333.7|739
1645518900000|2022-02-22 08:35:00|8339.1|8338.2|8335.8|8334.9|8339.2|8338.3|8335.3|8334.2|552
1645519200000|2022-02-22 08:40:00|8335.7|8334.8|8341.6|8340.7|8341.6|8340.7|8335.4|8334.3|534
1645519500000|2022-02-22 08:45:00|8341.5|8340.6|8340.3|8339.4|8341.5|8340.6|8339|8338.1|467
1645519800000|2022-02-22 08:50:00|8340.1|8339.2|8340.4|8339.5|8340.8|8339.7|8338.5|8337.5|633
1645520100000|2022-02-22 08:55:00|8340.5|8339.6|8341|8339.5|8342.3|8341.2|8337.5|8336.3|598
1645520400000|2022-02-22 09:00:00|8340.9|8339.4|8339.7|8338.8|8342|8340.5|8337.4|8336.1|613
1645520700000|2022-02-22 09:05:00|8339.6|8338.7|8340.6|8339.7|8341.9|8340.9|8339|8337.9|576
1645521000000|2022-02-22 09:10:00|8340.5|8339.6|8339.1|8337.6|8342.1|8341.2|8338.6|8337.4|569
1645521300000|2022-02-22 09:15:00|8338.8|8337.9|8339.3|8338.4|8341.4|8340.5|8338.1|8337|493
1645521600000|2022-02-22 09:20:00|8339.4|8338.5|8338.1|8337.2|8339.9|8339|8337.9|8336.8|437
1645521900000|2022-02-22 09:25:00|8338.2|8337.3|8338.5|8337.6|8340.1|8339.2|8337.3|8336.4|448
1645522200000|2022-02-22 09:30:00|8338.4|8337.5|8336.1|8335.2|8338.9|8337.7|8335.4|8334.2|502
1645522500000|2022-02-22 09:35:00|8336.2|8335.3|8335.7|8334.2|8337.2|8336.1|8335.4|8334.1|462
1645522800000|2022-02-22 09:40:00|8335.8|8334.3|8335.6|8334.7|8336.5|8335.5|8334.5|8333.4|425
1645523100000|2022-02-22 09:45:00|8335.5|8334.6|8334.3|8333.4|8336.1|8335.2|8334.2|8333.3|370
1645523400000|2022-02-22 09:50:00|8334.2|8333.3|8332.9|8332|8334.6|8333.7|8332.7|8331.6|408
1645523700000|2022-02-22 09:55:00|8333|8332.1|8336.3|8335.4|8336.5|8335.6|8331.6|8330.7|551
1645524000000|2022-02-22 10:00:00|8336.2|8335.3|8339.9|8339|8340|8339.1|8336.2|8335|478
1645524300000|2022-02-22 10:05:00|8339.8|8338.9|8341.7|8340.8|8342.2|8341.1|8339.2|8338.3|401
1645524600000|2022-02-22 10:10:00|8341.6|8340.7|8343.4|8342.5|8344.2|8343.2|8340|8338.8|464
1645524900000|2022-02-22 10:15:00|8343.5|8342.6|8344.5|8343.6|8346|8345.1|8343.4|8342.2|538
1645525200000|2022-02-22 10:20:00|8344.6|8343.7|8347.9|8347|8349.6|8348.4|8344.4|8343.3|683
1645525500000|2022-02-22 10:25:00|8347.8|8346.9|8347.2|8346.3|8348.3|8347.4|8346.5|8345.3|601
1645525800000|2022-02-22 10:30:00|8347.4|8345.9|8348.8|8347.9|8350.7|8349.7|8347.1|8345.8|593
1645526100000|2022-02-22 10:35:00|8349|8348.1|8351.7|8350.8|8351.8|8350.9|8348.3|8347.4|589
1645526400000|2022-02-22 10:40:00|8351.9|8351|8358.5|8357.6|8360.4|8359.5|8351.9|8351|729
1645526700000|2022-02-22 10:45:00|8358.7|8357.8|8366.1|8365.2|8377.5|8374.7|8358|8357|1028
1645527000000|2022-02-22 10:50:00|8366.2|8364.7|8366.1|8364.6|8372.1|8370.6|8364.3|8363.2|1103
1645527300000|2022-02-22 10:55:00|8366|8364.5|8365|8363.5|8369.3|8367.9|8364.1|8362.7|720
1645527600000|2022-02-22 11:00:00|8365.1|8363.6|8366.4|8364.9|8367.8|8366.9|8363.6|8362.4|738
1645527900000|2022-02-22 11:05:00|8366.3|8364.8|8359.8|8358.9|8367.8|8366.7|8359.7|8358.6|683
1645528200000|2022-02-22 11:10:00|8359.7|8358.8|8363.2|8362.3|8363.7|8362.5|8359.2|8358.3|552
1645528500000|2022-02-22 11:15:00|8363.6|8362.1|8369.5|8368.6|8369.9|8369|8363.1|8362|711
1645528800000|2022-02-22 11:20:00|8369.4|8368.5|8366.5|8365.6|8370.8|8369.9|8365.3|8364.3|764
1645529100000|2022-02-22 11:25:00|8366.6|8365.7|8365.6|8364.7|8367.6|8366.7|8363.9|8362.9|625
1645529400000|2022-02-22 11:30:00|8365.7|8364.8|8364.1|8363.2|8367.6|8366.6|8363.2|8362.2|498
1645529700000|2022-02-22 11:35:00|8363.9|8363|8360.7|8359.2|8364.3|8363.3|8359.8|8358.9|501
1645530000000|2022-02-22 11:40:00|8360.5|8359.6|8361.1|8360.2|8362|8360.8|8358.3|8357.1|500
1645530300000|2022-02-22 11:45:00|8361.3|8360.4|8363.4|8361.9|8363.8|8362.5|8360.6|8359.6|425
1645530600000|2022-02-22 11:50:00|8363.1|8362.2|8369.3|8368.4|8369.7|8368.7|8363|8362.1|662
1645530900000|2022-02-22 11:55:00|8369.4|8368.5|8371.4|8370.5|8371.8|8370.6|8367.2|8366.1|674
1645531200000|2022-02-22 12:00:00|8371.5|8370.6|8374.5|8373|8374.8|8373.6|8371.3|8370.2|603
1645531500000|2022-02-22 12:05:00|8374|8373.1|8369.9|8368.4|8374.1|8373.2|8369.1|8367.7|594
1645531800000|2022-02-22 12:10:00|8370.2|8368.7|8372.1|8371.2|8372.8|8371.6|8368.1|8366.8|587
1645532100000|2022-02-22 12:15:00|8372.2|8371.3|8372.8|8371.9|8375.6|8374.7|8370.9|8369.6|586
1645532400000|2022-02-22 12:20:00|8372.7|8371.8|8372.4|8371.5|8373.2|8372.3|8371.3|8370.4|370
1645532700000|2022-02-22 12:25:00|8372.3|8371.4|8373.9|8373|8374.6|8373.7|8371.9|8370.7|413
1645533000000|2022-02-22 12:30:00|8373.8|8372.9|8373.7|8372.8|8373.9|8373|8372.1|8371.2|323
1645533300000|2022-02-22 12:35:00|8373.6|8372.7|8371.4|8370.5|8374.3|8373.4|8371.1|8370.2|445
1645533600000|2022-02-22 12:40:00|8371.3|8370.4|8379.4|8378.5|8379.9|8379|8370.7|8369.8|427
1645533900000|2022-02-22 12:45:00|8379.5|8378.6|8379.3|8378.4|8383.4|8382.5|8379.1|8378.2|490
1645534200000|2022-02-22 12:50:00|8379.4|8378.5|8377.6|8376.7|8380.6|8379.7|8377.3|8376.4|466
1645534500000|2022-02-22 12:55:00|8377.8|8376.9|8380.2|8379.3|8381.9|8381|8377.8|8376.9|586
1645534800000|2022-02-22 13:00:00|8380.5|8379.6|8380.2|8378.7|8382.1|8381.2|8379.3|8378.3|635
1645535100000|2022-02-22 13:05:00|8379.9|8379|8373|8371.5|8380.4|8379.2|8372.6|8371.5|593
1645535400000|2022-02-22 13:10:00|8372.5|8371.6|8368.8|8367.9|8373.2|8372.2|8368.6|8367.7|543
1645535700000|2022-02-22 13:15:00|8368.9|8368|8369.7|8368.8|8371.3|8370.4|8368.4|8367.5|415
1645536000000|2022-02-22 13:20:00|8369.6|8368.7|8369.1|8368.2|8371.7|8370.8|8368.1|8367.2|455
1645536300000|2022-02-22 13:25:00|8369|8368.1|8368.8|8367.9|8370.3|8369.2|8368|8367.1|438
1645536600000|2022-02-22 13:30:00|8368.7|8367.8|8370.5|8369|8371.8|8370.9|8368.2|8367.3|433
1645536900000|2022-02-22 13:35:00|8370.3|8369.4|8368.9|8368|8371.7|8370.5|8368.2|8367.3|415
1645537200000|2022-02-22 13:40:00|8369|8368.1|8366.3|8365.4|8369.4|8368.5|8366|8364.8|392
1645537500000|2022-02-22 13:45:00|8366.4|8365.5|8370.4|8369.5|8371.2|8370.1|8364.4|8363.5|444
1645537800000|2022-02-22 13:50:00|8370.5|8369.6|8372|8371.1|8372.7|8371.8|8370.2|8369.3|346
1645538100000|2022-02-22 13:55:00|8372.3|8370.8|8369.8|8368.3|8372.3|8370.8|8368.7|8367.6|588
1645538400000|2022-02-22 14:00:00|8369|8368.1|8370.3|8369.4|8372.3|8371.4|8369|8367.7|441
1645538700000|2022-02-22 14:05:00|8370.4|8369.5|8372.9|8372|8374.5|8373.4|8369.1|8367.9|492
1645539000000|2022-02-22 14:10:00|8373|8372.1|8369.8|8368.3|8374.8|8373.6|8369.1|8368.2|522
1645539300000|2022-02-22 14:15:00|8369.3|8368.4|8367.8|8366.9|8369.5|8368.5|8367.4|8366.5|407
1645539600000|2022-02-22 14:20:00|8367.9|8367|8369.7|8368.8|8369.9|8369|8367.5|8366.6|359
1645539900000|2022-02-22 14:25:00|8369.6|8368.7|8371.2|8370.3|8371.3|8370.4|8368.3|8367.4|455
1645540200000|2022-02-22 14:30:00|8371.5|8370.6|8372.2|8371.3|8372.4|8371.5|8368.6|8367.6|607
1645540500000|2022-02-22 14:35:00|8372.1|8371.2|8367.6|8366.7|8372.1|8371.2|8364.6|8363.4|610
1645540800000|2022-02-22 14:40:00|8367.5|8366.6|8372.9|8369|8373.5|8370.8|8366.1|8365.2|686
1645541100000|2022-02-22 14:45:00|8372.8|8370.4|8373.7|8372.8|8374.3|8373.1|8371.2|8368.8|656
1645541400000|2022-02-22 14:50:00|8373.8|8372.9|8372.4|8371.5|8374.6|8373.5|8371.6|8370.7|545
1645541700000|2022-02-22 14:55:00|8372.6|8371.7|8378.3|8377.4|8378.8|8377.4|8372.6|8371.7|644
1645542000000|2022-02-22 15:00:00|8378.4|8377.5|8377.3|8376.4|8379.7|8378.8|8373.9|8372.8|763
1645542300000|2022-02-22 15:05:00|8377.4|8376.5|8376.2|8375.3|8379.2|8378.3|8375.7|8374.8|588
1645542600000|2022-02-22 15:10:00|8376.3|8375.4|8374|8373.1|8376.7|8375.5|8373|8371.9|722
1645542900000|2022-02-22 15:15:00|8374.1|8373.2|8370.3|8369.4|8374.5|8373.6|8367.5|8366.4|648
1645543200000|2022-02-22 15:20:00|8370.5|8369.6|8367.2|8366.3|8371.8|8370.7|8367.1|8365.9|662
1645543500000|2022-02-22 15:25:00|8367.3|8366.4|8362.7|8361.8|8367.8|8366.8|8362.5|8361.6|591
1645543800000|2022-02-22 15:30:00|8362.6|8361.7|8357.8|8356.9|8363.3|8362.2|8357.4|8356.2|648
1645544100000|2022-02-22 15:35:00|8357.7|8356.8|8359.3|8358.4|8360.1|8359.2|8355.7|8354.7|608
1645544400000|2022-02-22 15:40:00|8359.1|8358.2|8358.5|8357|8360.1|8359|8356.7|8355.8|667
1645544700000|2022-02-22 15:45:00|8358.4|8356.9|8361.6|8360.7|8362|8360.8|8357.6|8356.7|918
1645545000000|2022-02-22 15:50:00|8361.7|8360.8|8358.5|8357.6|8361.9|8360.8|8357.8|8356.6|959
1645545300000|2022-02-22 15:55:00|8358.7|8357.2|8341.4|8339.9|8358.8|8357.6|8333.1|8331.6|1636
1645545600000|2022-02-22 16:00:00|8341.7|8340.2|8343.7|8342.8|8344.2|8343.3|8336.1|8335|1342
1645545900000|2022-02-22 16:05:00|8343.6|8342.7|8345|8344.1|8345.8|8344.9|8341.6|8340.7|643
1645546200000|2022-02-22 16:10:00|8344.9|8344|8343.8|8342.9|8346.6|8345.7|8343.2|8342|535
1645546500000|2022-02-22 16:15:00|8344.1|8342.6|8343.9|8343|8346.1|8345|8342.3|8341.4|531
1645546800000|2022-02-22 16:20:00|8343.8|8342.9|8343.2|8342.3|8345.5|8344.4|8342.7|8341.5|438
1645547100000|2022-02-22 16:25:00|8343.3|8342.4|8343|8342.1|8345.2|8344.2|8342.7|8341.8|509
1645547400000|2022-02-22 16:30:00|8342.9|8342|8344.5|8343.6|8345.3|8344.1|8342.7|8341.5|495
1645547700000|2022-02-22 16:35:00|8344.6|8343.7|8347.4|8346.5|8347.6|8346.5|8343.8|8342.7|411
1645548000000|2022-02-22 16:40:00|8347.3|8346.4|8345.7|8344.8|8347.7|8346.7|8345.4|8344.2|367
1645548300000|2022-02-22 16:45:00|8345.6|8344.7|8347.3|8346.4|8347.3|8346.4|8343.7|8342.8|433
1645548600000|2022-02-22 16:50:00|8347.4|8346.5|8344.6|8343.7|8348|8346.7|8344.3|8343.4|616
1645548900000|2022-02-22 16:55:00|8344.5|8343.6|8342.9|8342|8346|8345.1|8342.5|8341.6|510
1645549200000|2022-02-22 17:00:00|8342.8|8341.9|8340.8|8339.9|8343.5|8342.4|8340.6|8339.7|449
1645549500000|2022-02-22 17:05:00|8340.7|8339.8|8341.6|8340.7|8342.8|8341.8|8340.5|8339.6|319
1645549800000|2022-02-22 17:10:00|8341.5|8340.6|8341.4|8340.5|8342.5|8341.4|8340.5|8339.6|349
1645550100000|2022-02-22 17:15:00|8341.5|8340.6|8337.9|8337|8342.6|8341.6|8337.8|8336.9|333
1645550400000|2022-02-22 17:20:00|8337.8|8336.9|8336.1|8335.2|8338.3|8337.2|8335.8|8334.6|340
1645550700000|2022-02-22 17:25:00|8336.2|8335.3|8336.9|8336|8337.8|8336.8|8335.6|8334.7|295
1645551000000|2022-02-22 17:30:00|8336.8|8335.9|8338.8|8337.3|8339.8|8338.7|8336.8|8335.8|343
1645551300000|2022-02-22 17:35:00|8338.9|8337.4|8338.6|8337.7|8339.7|8338.8|8338|8336.8|280
1645551600000|2022-02-22 17:40:00|8338.7|8337.8|8337.2|8336.3|8340.6|8339.7|8337.2|8336.1|320
1645551900000|2022-02-22 17:45:00|8337.3|8336.4|8338.2|8337.3|8339.6|8338.6|8337.2|8336.3|323
1645552200000|2022-02-22 17:50:00|8338.3|8337.4|8338.5|8337.6|8339|8337.8|8337|8335.9|326
1645552500000|2022-02-22 17:55:00|8338.6|8337.7|8337.7|8336.8|8339|8338|8337.5|8336.4|316
1645552800000|2022-02-22 18:00:00|8337.6|8336.7|8339.1|8338.2|8339.8|8338.8|8337.5|8336.3|313
1645553100000|2022-02-22 18:05:00|8339|8338.1|8338.8|8337.9|8339.6|8338.6|8338.1|8336.9|341
1645553400000|2022-02-22 18:10:00|8338.7|8337.8|8338.1|8337.2|8339.4|8338.3|8338.1|8337|227
1645553700000|2022-02-22 18:15:00|8338.2|8337.3|8336.3|8335.4|8339.3|8338.4|8336.3|8335.4|410
1645554000000|2022-02-22 18:20:00|8336.4|8335.5|8337.6|8336.7|8338.5|8337.5|8336.3|8335.4|343
1645554300000|2022-02-22 18:25:00|8337.5|8336.6|8336|8335.1|8337.8|8336.9|8336|8335|272
1645554600000|2022-02-22 18:30:00|8336.1|8335.2|8336.8|8335.9|8337.2|8336.3|8336|8335|219
1645554900000|2022-02-22 18:35:00|8337.1|8336.2|8339.4|8338.5|8340|8339.1|8337.1|8336|179
1645555200000|2022-02-22 18:40:00|8339.5|8338.6|8339.3|8338.4|8339.9|8339|8338.7|8337.8|146
1645555500000|2022-02-22 18:45:00|8339.5|8338.6|8339.5|8338.6|8341|8339.9|8339.3|8338.3|183
1645555800000|2022-02-22 18:50:00|8339.6|8338.7|8339.9|8339|8340.3|8339.4|8339|8338|256
1645556100000|2022-02-22 18:55:00|8340|8339.1|8340.2|8339.3|8340.7|8339.8|8339.9|8339|203
1645556400000|2022-02-22 19:00:00|8340.3|8339.4|8341|8340.1|8341.4|8340.5|8340|8339.1|243
1645556700000|2022-02-22 19:05:00|8340.9|8340|8341.2|8340.3|8341.6|8340.4|8340.2|8339.3|190
1645557000000|2022-02-22 19:10:00|8341.1|8340.2|8341.7|8340.2|8341.8|8340.7|8340.7|8339.5|234
1645557300000|2022-02-22 19:15:00|8341.8|8340.3|8341.1|8340.2|8342.5|8341.4|8340.8|8339.6|207
1645557600000|2022-02-22 19:20:00|8341|8340.1|8339.9|8339|8341.2|8340.1|8339.6|8338.4|333
1645557900000|2022-02-22 19:25:00|8340.1|8338.6|8340.2|8338.7|8340.9|8339.6|8338.5|8337.2|701
1645558200000|2022-02-22 19:30:00|8340.3|8338.8|8341.3|8339.8|8342.7|8341.4|8338.9|8337.7|516
1645558500000|2022-02-22 19:35:00|8341.1|8339.6|8343.5|8342|8343.9|8342.4|8341|8339.5|461
1645558800000|2022-02-22 19:40:00|8343.4|8341.9|8344.2|8342.7|8344.2|8342.7|8341.7|8340.2|404
1645559100000|2022-02-22 19:45:00|8344.3|8342.8|8341.8|8340.3|8345.3|8344|8341.1|8339.9|518
1645559400000|2022-02-22 19:50:00|8341.4|8340.5|8341.2|8340.3|8342.5|8341|8340.6|8339.2|522
1645559700000|2022-02-22 19:55:00|8341.3|8340.4|8339.8|8338.9|8343.2|8342|8339.8|8338.7|617
1645560000000|2022-02-22 20:00:00|8339.9|8339|8342.6|8341.1|8343|8341.5|8339.5|8338.4|438
1645560300000|2022-02-22 20:05:00|8342.5|8341|8342.3|8341.4|8342.9|8341.8|8341.3|8340.2|355
1645560600000|2022-02-22 20:10:00|8342.2|8341.3|8343.2|8341.7|8343.4|8342.2|8340.9|8339.7|514
1645560900000|2022-02-22 20:15:00|8343|8342.1|8343.9|8343|8344.4|8343.2|8342.6|8341.3|501
1645561200000|2022-02-22 20:20:00|8344|8343.1|8343.7|8342.2|8344.5|8343.2|8342.9|8341.5|383
1645561500000|2022-02-22 20:25:00|8343.8|8342.3|8345|8343.5|8345|8343.5|8342.9|8341.7|273
1645561800000|2022-02-22 20:30:00|8344.9|8343.4|8344|8342.5|8345.8|8344.7|8343.6|8342.3|380
1645562100000|2022-02-22 20:35:00|8343.9|8342.4|8343.9|8343|8345.2|8343.8|8343.4|8342.2|330
1645562400000|2022-02-22 20:40:00|8344|8343.1|8344.7|8343.2|8344.9|8343.7|8343.6|8342.4|274
1645562700000|2022-02-22 20:45:00|8344.8|8343.3|8342.8|8341.9|8344.8|8343.6|8342.7|8341.6|328
1645563000000|2022-02-22 20:50:00|8342.9|8342|8339.5|8338|8343.4|8342.2|8339.1|8337.8|547
1645563300000|2022-02-22 20:55:00|8339.4|8337.9|8337.3|8336.4|8339.9|8338.7|8337.2|8335.9|556
1645563600000|2022-02-22 21:00:00|8337.5|8336|8338.1|8336.6|8338.3|8337|8336.5|8335.3|275
1645563900000|2022-02-22 21:05:00|8338.2|8336.7|8338.4|8336.9|8339.1|8337.6|8337.5|8336.3|184
1645564200000|2022-02-22 21:10:00|8338.3|8336.8|8338.4|8336.9|8339.2|8337.8|8338.2|8336.7|141
1645564500000|2022-02-22 21:15:00|8338.3|8336.8|8338.5|8337|8339.1|8337.7|8337.9|8336.4|166
1645564800000|2022-02-22 21:20:00|8338.4|8336.9|8339|8337.5|8339.4|8338.1|8338.4|8336.9|114
1645565100000|2022-02-22 21:25:00|8338.9|8337.4|8339.2|8337.7|8339.7|8338.3|8338.9|8337.4|123
1645565400000|2022-02-22 21:30:00|8339.3|8337.8|8339.2|8337.7|8340|8338.5|8337.9|8336.7|212
1645565700000|2022-02-22 21:35:00|8339.3|8337.8|8337.2|8335.7|8340.2|8338.8|8336.7|8335.4|212
1645566000000|2022-02-22 21:40:00|8336.9|8336|8336.3|8334.8|8338.1|8336.6|8336|8334.7|135
1645566300000|2022-02-22 21:45:00|8336.4|8334.9|8337.3|8335.8|8337.7|8336.2|8336.2|8334.7|104
1645566600000|2022-02-22 21:50:00|8337.5|8336|8337.6|8335.1|8339.3|8336.9|8336.9|8334.9|469
1645566900000|2022-02-22 21:55:00|8337.7|8335|8342.2|8331.2|8342.2|8335.8|8337|8330.6|378
1645567200000|2022-02-22 22:00:00|8342.6|8331.6|8345.3|8334.3|8348.3|8337.3|8342.1|8331.1|29
1645567500000|2022-02-22 22:05:00|8345.5|8334.5|8343.3|8332.3|8345.5|8334.5|8342.8|8331.8|91
1645567800000|2022-02-22 22:10:00|8344.5|8333.5|8341.6|8330.6|8345.7|8334.7|8341.6|8330.6|117
1645568100000|2022-02-22 22:15:00|8341.8|8330.8|8340.4|8329.4|8343.1|8332.1|8336.5|8325.5|241
1645568400000|2022-02-22 22:20:00|8340.3|8329.3|8341.4|8330.4|8344.2|8333.6|8338.9|8328|985
1645568700000|2022-02-22 22:25:00|8341.3|8330.3|8341.1|8332.5|8343.1|8332.7|8338.8|8330|1254
1645569000000|2022-02-22 22:30:00|8341|8332.7|8342.7|8331.7|8343.9|8334.4|8340.1|8331.3|393
1645569300000|2022-02-22 22:35:00|8342.6|8331.6|8341.9|8331.3|8343.3|8334.5|8339.1|8329.7|279
1645569600000|2022-02-22 22:40:00|8341.5|8331.6|8343.7|8332.7|8346.9|8335.9|8339.3|8330.3|341
1645569900000|2022-02-22 22:45:00|8343.8|8332.8|8340.5|8333.8|8343.8|8334.5|8340|8331.1|265
1645570200000|2022-02-22 22:50:00|8342.3|8332.3|8342.4|8331.4|8343.2|8333.9|8340.2|8330|357
1645570500000|2022-02-22 22:55:00|8342.5|8331.5|8341.1|8332.7|8342.6|8333.7|8339.6|8328.6|367
1645570800000|2022-02-22 23:00:00|8340.9|8333.1|8337|8335.5|8342.8|8335.9|8337|8330|1068
1645571100000|2022-02-22 23:05:00|8337.1|8335.6|8337.2|8335.7|8338.1|8336|8336.9|8334.7|449
1645571400000|2022-02-22 23:10:00|8337.3|8335.8|8337.4|8335.9|8339.2|8336.7|8337|8335.1|457
1645571700000|2022-02-22 23:15:00|8337.3|8335.8|8337.7|8336.2|8337.9|8336.4|8336.5|8335|214
1645572000000|2022-02-22 23:20:00|8337.8|8336.3|8338.3|8336.8|8338.7|8337.2|8337.7|8336.2|153
1645572300000|2022-02-22 23:25:00|8338.2|8336.7|8338.6|8337.1|8338.7|8337.2|8337.5|8336|267
1645572600000|2022-02-22 23:30:00|8338.5|8337|8337.6|8336.1|8338.7|8337.2|8337.4|8335.9|128
1645572900000|2022-02-22 23:35:00|8337.5|8336|8337|8335.5|8337.6|8336.1|8336.9|8335.4|133
1645573200000|2022-02-22 23:40:00|8337.1|8335.6|8337.2|8335.7|8337.6|8336.1|8336.8|8335.3|104
1645573500000|2022-02-22 23:45:00|8337.3|8335.8|8336.5|8335|8337.7|8336.2|8336.5|8335|159
1645573800000|2022-02-22 23:50:00|8336.6|8335.1|8337.3|8335.8|8337.5|8336|8336.6|8335.1|150
1645574100000|2022-02-22 23:55:00|8337.2|8335.7|8338|8336.5|8338.3|8336.8|8337|8335.5|135
1645574400000|2022-02-23 00:00:00|8337.8|8336.3|8337.7|8336.2|8338|8336.5|8337.5|8336|134
1645574700000|2022-02-23 00:05:00|8337.6|8336.1|8338.4|8336.9|8338.7|8337.2|8337.5|8336|190
1645575000000|2022-02-23 00:10:00|8338.3|8336.8|8337.3|8335.8|8338.3|8336.8|8336.7|8335.2|203
1645575300000|2022-02-23 00:15:00|8337.4|8335.9|8338.2|8336.7|8338.4|8336.9|8337.3|8335.8|154
1645575600000|2022-02-23 00:20:00|8338.1|8336.6|8338.3|8336.8|8338.5|8337|8337.5|8336.3|109
1645575900000|2022-02-23 00:25:00|8338.4|8336.9|8338.4|8336.9|8339.2|8337.9|8338.3|8336.9|189
1645576200000|2022-02-23 00:30:00|8338.5|8337|8338.5|8337|8339.5|8338|8338.3|8336.8|322
1645576500000|2022-02-23 00:35:00|8338.4|8336.9|8338.5|8337|8338.8|8337.3|8338.1|8336.7|122
1645576800000|2022-02-23 00:40:00|8338.4|8336.9|8337.5|8336|8338.9|8337.4|8337.4|8335.9|138
1645577100000|2022-02-23 00:45:00|8337.4|8335.9|8337.8|8336.3|8337.8|8336.3|8337.1|8335.6|132
1645577400000|2022-02-23 00:50:00|8337.7|8336.2|8337.8|8336.3|8338.2|8336.9|8337|8335.7|174
1645577700000|2022-02-23 00:55:00|8337.9|8336.4|8337.3|8335.8|8338|8336.5|8336.9|8335.6|220
1645578000000|2022-02-23 01:00:00|8337.4|8335.9|8336|8334.5|8337.7|8336.2|8335.6|8334.1|416
1645578300000|2022-02-23 01:05:00|8336.1|8334.6|8335.1|8333.6|8336.7|8335.2|8335|8333.5|266
1645578600000|2022-02-23 01:10:00|8335.2|8333.7|8334.9|8333.4|8335.6|8334.2|8334.5|8333|188
1645578900000|2022-02-23 01:15:00|8334.8|8333.3|8335.5|8334|8335.8|8334.3|8334.6|8333.1|164
1645579200000|2022-02-23 01:20:00|8335.6|8334.1|8335|8333.5|8335.7|8334.4|8334.8|8333.3|123
1645579500000|2022-02-23 01:25:00|8335.1|8333.6|8332.1|8330.6|8335.3|8333.8|8331.9|8330.4|263
1645579800000|2022-02-23 01:30:00|8332|8330.5|8332.8|8331.3|8333.7|8332.4|8332|8330.5|365
1645580100000|2022-02-23 01:35:00|8332.7|8331.2|8333.8|8332.3|8334.2|8332.8|8332.7|8331.2|172
1645580400000|2022-02-23 01:40:00|8333.7|8332.2|8333.8|8332.3|8334.9|8333.5|8333.6|8332.2|238
1645580700000|2022-02-23 01:45:00|8333.9|8332.4|8333.6|8332.1|8334.5|8333.2|8333.6|8332.1|185
1645581000000|2022-02-23 01:50:00|8333.5|8332|8333.8|8332.3|8334.5|8333|8333.5|8332|187
1645581300000|2022-02-23 01:55:00|8333.7|8332.2|8335.3|8333.8|8336.1|8334.8|8333.6|8332.2|309
1645581600000|2022-02-23 02:00:00|8335.4|8333.9|8336.5|8335.6|8337.5|8336.1|8334.3|8333.1|273
1645581900000|2022-02-23 02:05:00|8336.3|8335.4|8336.2|8334.7|8336.7|8335.5|8335.3|8334|266
1645582200000|2022-02-23 02:10:00|8336.1|8334.6|8333.3|8332.4|8336.2|8334.9|8333.3|8332.4|256
1645582500000|2022-02-23 02:15:00|8333.4|8332.5|8334.4|8332.9|8334.5|8333.2|8333.1|8332|196
1645582800000|2022-02-23 02:20:00|8334.3|8332.8|8334.1|8332.6|8334.8|8333.3|8332.9|8332|167
1645583100000|2022-02-23 02:25:00|8334|8332.5|8333.7|8332.2|8334.5|8333.4|8333.5|8332.1|182
1645583400000|2022-02-23 02:30:00|8333.6|8332.1|8332.2|8330.7|8333.7|8332.4|8331.4|8330.1|237
1645583700000|2022-02-23 02:35:00|8332.1|8330.6|8332.2|8330.7|8333.2|8332|8331.7|8330.5|232
1645584000000|2022-02-23 02:40:00|8332.1|8330.6|8331.5|8330.6|8332.4|8331.1|8331.3|8330.1|204
1645584300000|2022-02-23 02:45:00|8331.6|8330.7|8334.2|8333.3|8334.6|8333.4|8331.5|8330.2|192
1645584600000|2022-02-23 02:50:00|8334.3|8333.4|8333|8331.5|8334.6|8333.4|8332.7|8331.4|203
1645584900000|2022-02-23 02:55:00|8332.9|8331.4|8333.1|8331.6|8334.4|8333.2|8332.8|8331.3|320
1645585200000|2022-02-23 03:00:00|8333|8331.5|8332.8|8331.3|8333.8|8332.5|8332.5|8331.1|164
1645585500000|2022-02-23 03:05:00|8332.1|8331.2|8332.6|8331.1|8332.7|8331.3|8332|8330.6|123
1645585800000|2022-02-23 03:10:00|8332.5|8331|8333.3|8331.8|8333.6|8332.2|8332.2|8330.8|153
1645586100000|2022-02-23 03:15:00|8333.4|8331.9|8332.8|8331.3|8333.9|8332.6|8332.4|8331.1|242
1645586400000|2022-02-23 03:20:00|8332.3|8330.8|8332.7|8331.2|8333.2|8332|8332.2|8330.7|209
1645586700000|2022-02-23 03:25:00|8332.8|8331.3|8332.3|8330.8|8332.8|8331.6|8331.8|8330.6|174
1645587000000|2022-02-23 03:30:00|8332.4|8330.9|8332.5|8331|8332.8|8331.5|8331.9|8330.7|135
1645587300000|2022-02-23 03:35:00|8332.3|8331.4|8333.1|8331.6|8333.1|8331.8|8332.2|8330.9|112
1645587600000|2022-02-23 03:40:00|8333|8331.5|8332.4|8330.9|8333.2|8331.7|8332.1|8330.7|125
1645587900000|2022-02-23 03:45:00|8332.3|8330.8|8332.2|8330.7|8332.5|8331|8331.8|8330.5|109
1645588200000|2022-02-23 03:50:00|8332.1|8330.6|8332|8330.5|8332.6|8331.2|8331.5|8330.4|127
1645588500000|2022-02-23 03:55:00|8332.1|8330.6|8331.9|8331|8332.2|8331.1|8331.6|8330.3|147
1645588800000|2022-02-23 04:00:00|8331.8|8330.9|8332.3|8331.4|8332.7|8331.5|8331.7|8330.5|147
1645589100000|2022-02-23 04:05:00|8332.4|8331.5|8332.3|8330.8|8332.8|8331.5|8331.9|8330.6|109
1645589400000|2022-02-23 04:10:00|8332.4|8330.9|8332.3|8330.8|8332.7|8331.5|8331.9|8330.6|118
1645589700000|2022-02-23 04:15:00|8332.2|8330.7|8332.2|8330.7|8332.4|8331.2|8331.7|8330.4|107
1645590000000|2022-02-23 04:20:00|8332.1|8330.6|8331.6|8330.7|8332.2|8331|8331.5|8330.3|90
1645590300000|2022-02-23 04:25:00|8331.7|8330.8|8331.5|8330|8332|8330.9|8331|8329.8|116
1645590600000|2022-02-23 04:30:00|8331.6|8330.1|8331.8|8330.3|8332|8330.7|8331.2|8329.7|101
1645590900000|2022-02-23 04:35:00|8331.9|8330.4|8331.7|8330.2|8331.9|8330.7|8331.3|8330|79
1645591200000|2022-02-23 04:40:00|8331.6|8330.1|8330.5|8329|8331.9|8330.6|8330.5|8329|109
1645591500000|2022-02-23 04:45:00|8330.6|8329.1|8331.2|8329.7|8331.5|8330.2|8330.6|8329.1|119
1645591800000|2022-02-23 04:50:00|8331.3|8329.8|8330.9|8329.4|8331.3|8329.8|8330.7|8329.2|131
1645592100000|2022-02-23 04:55:00|8330.5|8329.6|8330.2|8328.7|8330.9|8329.7|8330|8328.5|203
1645592400000|2022-02-23 05:00:00|8330.3|8328.8|8331.6|8330.1|8332.7|8331.5|8330.2|8328.7|288
1645592700000|2022-02-23 05:05:00|8331.5|8330|8332.5|8331|8332.8|8331.5|8331|8329.7|277
1645593000000|2022-02-23 05:10:00|8332.3|8330.8|8331.9|8330.4|8332.6|8331.2|8331.3|8330|125
1645593300000|2022-02-23 05:15:00|8332|8330.5|8332.3|8330.8|8332.7|8331.6|8331.1|8330|229
1645593600000|2022-02-23 05:20:00|8332.4|8330.9|8332.2|8330.7|8333|8331.5|8331.2|8330|209
1645593900000|2022-02-23 05:25:00|8332.1|8330.6|8332.4|8330.9|8332.8|8331.7|8331.8|8330.5|197
1645594200000|2022-02-23 05:30:00|8332.2|8330.7|8332.7|8331.8|8333.6|8332.3|8331.9|8330.4|225
1645594500000|2022-02-23 05:35:00|8332.6|8331.7|8333.5|8332|8333.9|8332.7|8332.6|8331.4|120
1645594800000|2022-02-23 05:40:00|8333.4|8331.9|8332|8330.5|8333.5|8332.1|8331.5|8330.3|130
1645595100000|2022-02-23 05:45:00|8332.1|8330.6|8331.9|8330.4|8332.3|8331.1|8331.6|8330.3|133
1645595400000|2022-02-23 05:50:00|8332|8330.5|8332.4|8331.5|8332.9|8331.6|8331.8|8330.3|158
1645595700000|2022-02-23 05:55:00|8332.5|8331.6|8333.2|8331.7|8333.2|8332.1|8332.3|8331.2|212
1645596000000|2022-02-23 06:00:00|8333.1|8331.6|8334.1|8332.6|8334.2|8333.1|8332.9|8331.6|172
1645596300000|2022-02-23 06:05:00|8334|8332.5|8333.4|8331.9|8334.4|8333.2|8333.1|8331.8|206
1645596600000|2022-02-23 06:10:00|8333.5|8332|8333.6|8332.1|8333.8|8332.6|8333.1|8331.7|186
1645596900000|2022-02-23 06:15:00|8333.7|8332.2|8334.6|8333.1|8334.8|8333.6|8333.3|8332.1|206
1645597200000|2022-02-23 06:20:00|8334.5|8333|8333.9|8332.4|8335.2|8333.8|8333.8|8332.3|218
1645597500000|2022-02-23 06:25:00|8333.8|8332.3|8332.9|8331.4|8333.9|8332.4|8332.1|8330.6|147
1645597800000|2022-02-23 06:30:00|8333|8331.5|8332.1|8330.6|8333.1|8331.6|8331.6|8330.3|127
1645598100000|2022-02-23 06:35:00|8332|8330.5|8331.6|8330.1|8332.6|8331.1|8331.5|8330|114
1645598400000|2022-02-23 06:40:00|8331.2|8330.3|8331.4|8329.9|8331.7|8330.4|8330.8|8329.4|147
1645598700000|2022-02-23 06:45:00|8331.3|8329.8|8330.7|8329.8|8331.6|8330.3|8330.6|8329.4|160
1645599000000|2022-02-23 06:50:00|8330.6|8329.7|8330.7|8329.2|8331.4|8329.9|8330.1|8328.9|179
1645599300000|2022-02-23 06:55:00|8330.8|8329.3|8330.6|8329.1|8331.2|8330.2|8330.1|8328.9|231
1645599600000|2022-02-23 07:00:00|8330.5|8329|8327.6|8326.7|8330.6|8329.1|8326.2|8324.9|393
1645599900000|2022-02-23 07:05:00|8327.9|8326.4|8328.7|8327.2|8328.8|8327.5|8326.8|8325.9|352
1645600200000|2022-02-23 07:10:00|8328.8|8327.3|8332|8330.5|8332|8330.6|8328.1|8326.8|349
1645600500000|2022-02-23 07:15:00|8331.9|8330.4|8331.3|8330.4|8332.3|8331.1|8330.4|8329.1|483
1645600800000|2022-02-23 07:20:00|8331.1|8330.2|8331.1|8329.6|8331.8|8330.4|8329.7|8328.5|445
1645601100000|2022-02-23 07:25:00|8330.7|8329.8|8332.8|8331.3|8333.2|8331.9|8330.5|8329.3|476
1645601400000|2022-02-23 07:30:00|8332.9|8331.4|8332|8331.1|8332.9|8331.6|8330.2|8329|359
1645601700000|2022-02-23 07:35:00|8331.8|8330.9|8337.9|8336.4|8339.4|8337.9|8331.8|8330.6|697
1645602000000|2022-02-23 07:40:00|8338|8336.5|8334.8|8333.3|8338|8336.8|8334.2|8332.8|522
1645602300000|2022-02-23 07:45:00|8334.7|8333.2|8333.7|8332.2|8335.1|8333.8|8332.6|8331.5|422
1645602600000|2022-02-23 07:50:00|8333.8|8332.3|8334.8|8333.3|8335.8|8334.3|8332.9|8331.6|466
1645602900000|2022-02-23 07:55:00|8334.9|8333.4|8334.2|8332.7|8336.1|8334.6|8332.8|8331.5|457
1645603200000|2022-02-23 08:00:00|8334.1|8332.6|8332.6|8331.7|8337.1|8335.8|8332.4|8331.2|775
1645603500000|2022-02-23 08:05:00|8332.7|8331.8|8331.7|8330.2|8332.9|8331.8|8329.9|8328.7|629
1645603800000|2022-02-23 08:10:00|8331.8|8330.3|8331|8330.1|8332.2|8331.1|8330.6|8329.5|477
1645604100000|2022-02-23 08:15:00|8331.1|8330.2|8331|8329.5|8331.8|8330.5|8330|8328.7|479
1645604400000|2022-02-23 08:20:00|8330.5|8329.6|8329.5|8328.6|8331.3|8330.3|8328.4|8327.2|469
1645604700000|2022-02-23 08:25:00|8329.4|8328.5|8328.7|8327.2|8330.1|8329.1|8327.9|8326.6|402
1645605000000|2022-02-23 08:30:00|8328.9|8327.4|8327.2|8325.7|8329.9|8328.6|8326.4|8325.2|449
1645605300000|2022-02-23 08:35:00|8326.9|8326|8330.5|8329.6|8331.1|8329.8|8325.8|8324.6|466
1645605600000|2022-02-23 08:40:00|8330.6|8329.7|8332.4|8330.9|8332.4|8330.9|8329.3|8328.1|463
1645605900000|2022-02-23 08:45:00|8332.5|8331|8336.9|8335.4|8337.1|8335.6|8331.5|8330.1|518
1645606200000|2022-02-23 08:50:00|8337|8335.5|8336.6|8335.1|8337.5|8336.2|8335.3|8334|510
1645606500000|2022-02-23 08:55:00|8336.5|8335|8341.3|8340.4|8341.5|8340.4|8336.4|8334.9|371
1645606800000|2022-02-23 09:00:00|8341.2|8340.3|8339.6|8338.1|8341.2|8340.3|8338|8336.8|524
1645607100000|2022-02-23 09:05:00|8339.7|8338.2|8336.3|8334.8|8339.8|8338.7|8334.2|8333.3|401
1645607400000|2022-02-23 09:10:00|8336.2|8334.7|8336.4|8334.9|8337.8|8336.6|8334.7|8333.5|499
1645607700000|2022-02-23 09:15:00|8336.3|8334.8|8334|8333.1|8336.8|8335.8|8334|8332.7|500
1645608000000|2022-02-23 09:20:00|8334.1|8333.2|8334|8332.5|8335.4|8334|8332.1|8330.7|388
1645608300000|2022-02-23 09:25:00|8333.9|8332.4|8336.7|8335.2|8337.6|8336.1|8333.8|8332.4|625
1645608600000|2022-02-23 09:30:00|8336.4|8335.5|8340.2|8338.7|8343.2|8342|8336.4|8335.2|671
1645608900000|2022-02-23 09:35:00|8340.3|8338.8|8339|8337.5|8341.1|8339.9|8338.2|8336.8|515
1645609200000|2022-02-23 09:40:00|8339.1|8337.6|8338.4|8336.9|8342|8340.8|8336.7|8335.4|590
1645609500000|2022-02-23 09:45:00|8338.5|8337|8338.2|8336.7|8339.8|8338.4|8336.8|8335.4|625
1645609800000|2022-02-23 09:50:00|8338.3|8336.8|8343.4|8342.5|8344|8342.6|8337.8|8336.6|556
1645610100000|2022-02-23 09:55:00|8343.3|8342.4|8348.3|8346.8|8350.1|8348.7|8343.3|8342.2|533
1645610400000|2022-02-23 10:00:00|8348.2|8346.7|8345.7|8344.2|8348.9|8347.6|8345|8343.6|630
1645610700000|2022-02-23 10:05:00|8345.1|8344|8346.5|8345.6|8347.9|8346.5|8345.1|8344|517
1645611000000|2022-02-23 10:10:00|8346.4|8345.5|8345|8343.5|8349.6|8348.3|8344|8342.8|574
1645611300000|2022-02-23 10:15:00|8345.1|8343.6|8346.9|8346|8347.4|8346.2|8343|8341.8|455
1645611600000|2022-02-23 10:20:00|8346.8|8345.9|8346.6|8345.7|8348.2|8346.9|8344.8|8343.6|450
1645611900000|2022-02-23 10:25:00|8346.5|8345.6|8343.6|8342.1|8346.9|8345.7|8342.5|8341.3|479
1645612200000|2022-02-23 10:30:00|8343.5|8342|8343.3|8341.8|8344.4|8343.1|8341.4|8340.3|430
1645612500000|2022-02-23 10:35:00|8343.2|8341.7|8349.2|8347.7|8353.2|8348.1|8341.5|8340.2|466
1645612800000|2022-02-23 10:40:00|8349.3|8347.8|8351|8349.5|8351.6|8350.2|8348.3|8346.9|525
1645613100000|2022-02-23 10:45:00|8350.9|8349.4|8354.4|8352.9|8354.6|8353.6|8350.8|8349.4|513
1645613400000|2022-02-23 10:50:00|8354.3|8352.8|8349.8|8348.3|8354.9|8353.6|8349.5|8348|601
1645613700000|2022-02-23 10:55:00|8350|8348.5|8346|8344.5|8351.1|8349.6|8344.8|8343.6|486
1645614000000|2022-02-23 11:00:00|8346.1|8344.6|8348.2|8346.7|8348.7|8347.5|8345.6|8344.4|490
1645614300000|2022-02-23 11:05:00|8348.3|8346.8|8346.4|8344.9|8348.6|8347.4|8346.1|8344.8|427
1645614600000|2022-02-23 11:10:00|8346.3|8344.8|8342.2|8340.7|8346.4|8345.1|8340.6|8339.4|404
1645614900000|2022-02-23 11:15:00|8341.7|8340.8|8341.8|8340.3|8342.5|8341.4|8339.9|8338.7|473
1645615200000|2022-02-23 11:20:00|8342|8340.5|8339.5|8338|8342.7|8341.5|8338.8|8337.4|366
1645615500000|2022-02-23 11:25:00|8339.6|8338.1|8335.6|8334.1|8339.7|8338.2|8333.2|8332|421
1645615800000|2022-02-23 11:30:00|8335.5|8334|8339.8|8338.3|8340.3|8339|8335.3|8334|377
1645616100000|2022-02-23 11:35:00|8339.9|8338.4|8342.5|8341|8343.3|8341.8|8339.9|8338.4|476
1645616400000|2022-02-23 11:40:00|8342.6|8341.1|8343.5|8342|8344.9|8343.6|8341|8339.5|489
1645616700000|2022-02-23 11:45:00|8343.4|8341.9|8347.6|8346.1|8347.8|8346.5|8343.1|8341.7|512
1645617000000|2022-02-23 11:50:00|8347.5|8346|8345.1|8343.6|8347.6|8346.1|8344.5|8343.1|374
1645617300000|2022-02-23 11:55:00|8345|8343.5|8347.8|8346.3|8349.8|8348.5|8343.9|8342.7|544
1645617600000|2022-02-23 12:00:00|8347.9|8346.4|8350.3|8348.8|8350.5|8349.3|8346.6|8345.4|494
1645617900000|2022-02-23 12:05:00|8350.2|8348.7|8348.2|8346.7|8351.1|8349.9|8347.4|8346.1|457
1645618200000|2022-02-23 12:10:00|8348.3|8346.8|8345|8343.5|8348.6|8347.5|8344.2|8343|415
1645618500000|2022-02-23 12:15:00|8344.7|8343.8|8346.9|8346|8347.5|8346.3|8344.5|8343.3|395
1645618800000|2022-02-23 12:20:00|8346.8|8345.9|8346.2|8344.7|8347.3|8346.1|8345.9|8344.6|306
1645619100000|2022-02-23 12:25:00|8346.3|8344.8|8347.2|8345.7|8347.7|8346.5|8345.3|8344|319
1645619400000|2022-02-23 12:30:00|8347.1|8345.6|8346.7|8345.2|8347.6|8346.6|8346|8344.9|349
1645619700000|2022-02-23 12:35:00|8346.6|8345.1|8346.1|8344.6|8347.8|8346.6|8345.3|8344.1|297
1645620000000|2022-02-23 12:40:00|8346.2|8344.7|8345.3|8343.8|8346.7|8345.5|8344.8|8343.5|329
1645620300000|2022-02-23 12:45:00|8345.2|8343.7|8346.2|8344.7|8347.2|8345.8|8345.1|8343.6|298
1645620600000|2022-02-23 12:50:00|8346|8345.1|8346.7|8345.8|8347.6|8346.4|8345.4|8344|333
1645620900000|2022-02-23 12:55:00|8346.6|8345.7|8346.7|8345.2|8347.3|8346.1|8344.6|8343.4|559
1645621200000|2022-02-23 13:00:00|8346.8|8345.3|8348.7|8347.8|8349.2|8348.1|8345.4|8344.1|627
1645621500000|2022-02-23 13:05:00|8348.8|8347.9|8347.2|8345.7|8349.1|8347.9|8346.9|8345.6|440
1645621800000|2022-02-23 13:10:00|8347.5|8346.3|8347.1|8345.6|8347.5|8346.3|8345.8|8344.6|330
1645622100000|2022-02-23 13:15:00|8347|8345.5|8345.4|8343.9|8347|8345.6|8343.4|8342.2|419
1645622400000|2022-02-23 13:20:00|8345|8344.1|8346.7|8345.2|8346.8|8345.6|8344.8|8343.8|414
1645622700000|2022-02-23 13:25:00|8346.6|8345.1|8345.5|8344|8347|8345.7|8344.3|8343.1|345
1645623000000|2022-02-23 13:30:00|8345.6|8344.1|8345.3|8344.4|8346.8|8345.7|8344.1|8343|546
1645623300000|2022-02-23 13:35:00|8345.1|8344.2|8341.4|8340.5|8345.6|8344.4|8340.9|8339.6|395
1645623600000|2022-02-23 13:40:00|8341.7|8340.2|8343.2|8342.3|8343.7|8342.6|8340.6|8339.4|445
1645623900000|2022-02-23 13:45:00|8343.3|8342.4|8343.8|8342.3|8344.4|8343.2|8342.1|8341|407
1645624200000|2022-02-23 13:50:00|8343.4|8342.5|8342.8|8341.3|8344|8342.9|8341.9|8340.6|432
1645624500000|2022-02-23 13:55:00|8342.7|8341.2|8344|8342.5|8344.3|8343|8341.6|8340.4|503
1645624800000|2022-02-23 14:00:00|8343.7|8342.8|8343.2|8342.3|8344.1|8342.9|8342.2|8341|535
1645625100000|2022-02-23 14:05:00|8343.1|8342.2|8346.5|8345|8347|8345.7|8343.1|8341.9|583
1645625400000|2022-02-23 14:10:00|8346.6|8345.1|8348.3|8346.8|8349.7|8348.5|8346|8344.8|440
1645625700000|2022-02-23 14:15:00|8348.2|8346.7|8348|8347.1|8348.7|8347.6|8346.8|8345.6|458
1645626000000|2022-02-23 14:20:00|8347.9|8347|8348|8346.5|8349.1|8347.9|8346.4|8345.2|504
1645626300000|2022-02-23 14:25:00|8347.9|8346.4|8346.8|8345.3|8348.3|8347.4|8345.5|8344.6|526
1645626600000|2022-02-23 14:30:00|8346.9|8345.4|8346.7|8345.8|8348|8346.9|8346.1|8345.1|642
1645626900000|2022-02-23 14:35:00|8346.6|8345.7|8346.9|8346|8348.7|8347.4|8346.3|8345.2|624
1645627200000|2022-02-23 14:40:00|8347|8346.1|8346.6|8345.1|8349.3|8348.1|8345.5|8344.3|535
1645627500000|2022-02-23 14:45:00|8346.3|8345.4|8348.1|8347.2|8349.6|8348.5|8346.2|8345|611
1645627800000|2022-02-23 14:50:00|8348|8347.1|8344.2|8343.3|8350.3|8349.2|8343.9|8342.7|845
1645628100000|2022-02-23 14:55:00|8344.3|8343.4|8349.7|8348.8|8350.1|8349.2|8344.1|8342.9|698
1645628400000|2022-02-23 15:00:00|8349.5|8348.6|8348.4|8346.9|8352.2|8350.9|8348.3|8346.8|752
1645628700000|2022-02-23 15:05:00|8348.5|8347|8350.1|8348.6|8350.8|8349.8|8347.5|8346.2|722
1645629000000|2022-02-23 15:10:00|8349.9|8349|8350.7|8349.2|8350.8|8349.9|8348.2|8346.9|771
1645629300000|2022-02-23 15:15:00|8350.8|8349.3|8348.7|8347.8|8351.6|8350.2|8347.1|8345.9|647
1645629600000|2022-02-23 15:20:00|8348.8|8347.9|8349.1|8348.2|8350.1|8348.9|8346.7|8345.5|766
1645629900000|2022-02-23 15:25:00|8349.2|8348.3|8353.1|8351.6|8353.5|8352.5|8348.4|8347.1|579
1645630200000|2022-02-23 15:30:00|8353.2|8351.7|8354.1|8352.6|8354.4|8353.3|8351.3|8350.4|596
1645630500000|2022-02-23 15:35:00|8354|8352.5|8353.2|8352.3|8355|8353.6|8352.3|8351.1|702
1645630800000|2022-02-23 15:40:00|8352.8|8351.9|8351.8|8350.3|8353.6|8352.4|8348.2|8347|854
1645631100000|2022-02-23 15:45:00|8351.6|8350.7|8352.9|8351.4|8353.5|8352.3|8351.1|8349.8|634
1645631400000|2022-02-23 15:50:00|8352.7|8351.8|8351.2|8349.7|8354.2|8352.7|8350.3|8348.8|716
1645631700000|2022-02-23 15:55:00|8351.3|8349.8|8352|8350.5|8354.2|8352.9|8350.4|8348.9|865
1645632000000|2022-02-23 16:00:00|8352.1|8350.6|8351.7|8350.2|8352.4|8351.1|8350.3|8349.4|714
1645632300000|2022-02-23 16:05:00|8351.8|8350.3|8350.3|8348.8|8352.1|8350.9|8348.4|8347.4|620
1645632600000|2022-02-23 16:10:00|8350.2|8349.3|8347.3|8345.8|8351.1|8349.7|8346.4|8345.2|666
1645632900000|2022-02-23 16:15:00|8347.2|8345.7|8346.5|8345|8347.7|8346.5|8344.4|8343.3|652
1645633200000|2022-02-23 16:20:00|8346.6|8345.1|8346.1|8345.2|8346.8|8345.6|8344.5|8343.5|514
1645633500000|2022-02-23 16:25:00|8346.3|8345.4|8348.1|8347.2|8348.9|8347.8|8346.2|8345.1|590
1645633800000|2022-02-23 16:30:00|8348.4|8346.9|8348.4|8346.9|8349.1|8347.6|8347.4|8346.2|431
1645634100000|2022-02-23 16:35:00|8348.1|8347.2|8351.1|8349.6|8351.8|8350.6|8348.1|8346.9|439
1645634400000|2022-02-23 16:40:00|8351|8349.5|8349.8|8348.3|8351.9|8350.7|8349.5|8348.1|358
1645634700000|2022-02-23 16:45:00|8349.9|8348.4|8347.2|8345.7|8350.4|8349.1|8346.9|8345.7|348
1645635000000|2022-02-23 16:50:00|8347.1|8345.6|8350.2|8349.3|8350.5|8349.3|8346.4|8345.2|409
1645635300000|2022-02-23 16:55:00|8350.5|8349|8349.4|8347.9|8350.9|8349.7|8349.2|8347.7|402
1645635600000|2022-02-23 17:00:00|8349.3|8347.8|8347.2|8345.7|8349.5|8348|8347.2|8345.7|387
1645635900000|2022-02-23 17:05:00|8347.3|8345.8|8348.7|8347.2|8348.9|8347.5|8346.9|8345.6|287
1645636200000|2022-02-23 17:10:00|8348.6|8347.1|8347.8|8346.3|8348.9|8347.6|8347.4|8346.1|277
1645636500000|2022-02-23 17:15:00|8347.7|8346.2|8345.7|8344.2|8347.8|8346.4|8344.9|8343.5|237
1645636800000|2022-02-23 17:20:00|8345.3|8344.4|8345.6|8344.1|8345.7|8344.4|8344.3|8342.9|252
1645637100000|2022-02-23 17:25:00|8345.7|8344.2|8346.4|8344.9|8346.7|8345.3|8345.2|8343.9|217
1645637400000|2022-02-23 17:30:00|8346.3|8344.8|8346.8|8345.3|8348.6|8347.3|8346.2|8344.7|209
1645637700000|2022-02-23 17:35:00|8346.9|8345.4|8346.3|8344.8|8347|8345.8|8345|8343.8|239
1645638000000|2022-02-23 17:40:00|8346.4|8344.9|8345.7|8344.2|8346.7|8345.4|8344.7|8343.3|303
1645638300000|2022-02-23 17:45:00|8345.8|8344.3|8346.6|8345.1|8347.3|8346|8345.6|8344.2|321
1645638600000|2022-02-23 17:50:00|8346.1|8345.2|8347.1|8345.6|8347.3|8345.8|8345.3|8343.8|315
1645638900000|2022-02-23 17:55:00|8347.3|8345.8|8348.9|8347.4|8349.2|8347.8|8346|8344.8|262
1645639200000|2022-02-23 18:00:00|8348.7|8347.2|8346.8|8345.3|8349|8347.5|8346.8|8345.3|249
1645639500000|2022-02-23 18:05:00|8346.7|8345.2|8346.8|8345.3|8347.3|8345.8|8345.8|8344.5|232
1645639800000|2022-02-23 18:10:00|8346.7|8345.2|8346.8|8345.3|8347.7|8346.4|8346.4|8345|203
1645640100000|2022-02-23 18:15:00|8346.5|8345.6|8346.9|8345.4|8347.4|8346.2|8346.1|8344.9|241
1645640400000|2022-02-23 18:20:00|8346.7|8345.8|8344.4|8342.9|8347.2|8346|8343.5|8342.5|224
1645640700000|2022-02-23 18:25:00|8344.3|8342.8|8345.3|8343.8|8346.1|8344.6|8343.5|8342.3|285
1645641000000|2022-02-23 18:30:00|8345.4|8343.9|8345.7|8344.2|8346.6|8345.5|8344.8|8343.6|303
1645641300000|2022-02-23 18:35:00|8345.6|8344.1|8346|8344.5|8346.6|8345.2|8344.9|8343.4|258
1645641600000|2022-02-23 18:40:00|8345.8|8344.9|8345.6|8344.1|8347|8345.8|8345.1|8343.9|270
1645641900000|2022-02-23 18:45:00|8345.5|8344|8345.6|8344.1|8346.9|8345.4|8345|8343.6|188
1645642200000|2022-02-23 18:50:00|8345.5|8344|8345.5|8344|8346.1|8345|8344.5|8343|205
1645642500000|2022-02-23 18:55:00|8345.4|8343.9|8347.7|8346.2|8347.8|8346.3|8345.3|8343.8|240
1645642800000|2022-02-23 19:00:00|8347.6|8346.1|8348.1|8346.6|8348.8|8347.5|8347.1|8345.6|341
1645643100000|2022-02-23 19:05:00|8348|8346.5|8349.6|8348.1|8349.7|8348.3|8347.6|8346.1|214
1645643400000|2022-02-23 19:10:00|8349.7|8348.2|8350.2|8348.7|8350.3|8349.1|8348.7|8347.5|294
1645643700000|2022-02-23 19:15:00|8350.3|8348.8|8351.1|8349.6|8351.8|8350.4|8350|8348.5|280
1645644000000|2022-02-23 19:20:00|8351|8349.5|8351.7|8350.2|8353.3|8352|8350.6|8349.1|325
1645644300000|2022-02-23 19:25:00|8351.6|8350.7|8352.5|8351|8353.1|8351.6|8351.6|8350.4|277
1645644600000|2022-02-23 19:30:00|8352.4|8350.9|8351.3|8349.8|8353.8|8352.4|8351.2|8349.7|281
1645644900000|2022-02-23 19:35:00|8351.4|8349.9|8350.8|8349.3|8351.5|8350|8350.5|8349.1|196
1645645200000|2022-02-23 19:40:00|8350.7|8349.2|8350.8|8349.3|8352|8350.5|8349.8|8348.6|254
1645645500000|2022-02-23 19:45:00|8350.5|8349.6|8352.3|8350.8|8352.4|8351.2|8350.5|8349.5|295
1645645800000|2022-02-23 19:50:00|8352.2|8350.7|8352.6|8351.1|8353.2|8352|8351.7|8350.3|299
1645646100000|2022-02-23 19:55:00|8352.5|8351|8353.4|8351.9|8353.4|8351.9|8352|8350.7|289
1645646400000|2022-02-23 20:00:00|8353.3|8351.8|8351.8|8350.3|8353.9|8352.5|8351.5|8350|354
1645646700000|2022-02-23 20:05:00|8351.7|8350.2|8353.8|8352.3|8354.1|8352.7|8351.6|8350.1|260
1645647000000|2022-02-23 20:10:00|8353.7|8352.2|8351.8|8350.3|8353.8|8352.3|8351.6|8350.1|226
1645647300000|2022-02-23 20:15:00|8351.6|8350.1|8351.7|8350.2|8352.5|8351.2|8351.3|8349.9|338
1645647600000|2022-02-23 20:20:00|8351.4|8350.5|8350.5|8349|8352|8350.8|8349.9|8348.5|269
1645647900000|2022-02-23 20:25:00|8350.4|8348.9|8348.9|8347.4|8350.8|8349.7|8348.6|8347.4|319
1645648200000|2022-02-23 20:30:00|8349.1|8347.6|8350.6|8349.1|8350.7|8349.3|8347.9|8346.6|242
1645648500000|2022-02-23 20:35:00|8350.4|8348.9|8348.4|8346.9|8350.7|8349.3|8347.9|8346.4|253
1645648800000|2022-02-23 20:40:00|8348.3|8346.8|8348.2|8346.7|8348.6|8347.3|8347.2|8345.9|248
1645649100000|2022-02-23 20:45:00|8348.3|8346.8|8348.1|8346.6|8348.7|8347.6|8347.3|8346.1|202
1645649400000|2022-02-23 20:50:00|8348.2|8346.7|8349.5|8348|8350.2|8348.9|8347.1|8345.8|318
1645649700000|2022-02-23 20:55:00|8349.4|8347.9|8348|8346.5|8350.2|8348.9|8346.7|8345.6|436
1645650000000|2022-02-23 21:00:00|8347.9|8346.4|8347.6|8346.1|8348.3|8346.9|8346.7|8345.5|361
1645650300000|2022-02-23 21:05:00|8347.5|8346|8348.5|8347|8348.6|8347.2|8347.1|8345.8|168
1645650600000|2022-02-23 21:10:00|8348.6|8347.1|8346.9|8345.4|8348.6|8347.3|8346.5|8345.1|112
1645650900000|2022-02-23 21:15:00|8347|8345.5|8347.6|8346.1|8348.1|8346.6|8346.9|8345.4|197
1645651200000|2022-02-23 21:20:00|8347.3|8345.8|8347|8345.5|8347.3|8345.8|8346.2|8344.7|125
1645651500000|2022-02-23 21:25:00|8347.2|8345.7|8346.8|8345.3|8348|8346.6|8346.7|8345.2|165
1645651800000|2022-02-23 21:30:00|8346.7|8345.2|8346.9|8345.4|8347.4|8345.9|8346.4|8344.9|129
1645652100000|2022-02-23 21:35:00|8347|8345.5|8347|8345.5|8347.5|8346|8346.6|8345.3|103
1645652400000|2022-02-23 21:40:00|8347.1|8345.6|8347|8345.5|8347.8|8346.5|8346.7|8345.4|124
1645652700000|2022-02-23 21:45:00|8346.9|8345.4|8346.2|8344.7|8347.3|8345.8|8345.9|8344.4|333
1645653000000|2022-02-23 21:50:00|8346.3|8344.8|8346.5|8343.5|8348.6|8345.2|8345.5|8341.5|1230
1645653300000|2022-02-23 21:55:00|8346.4|8343.6|8351.6|8340.6|8351.9|8344.7|8345.4|8339.3|1185
1645653600000|2022-02-23 22:00:00|8352|8341|8352.3|8341.3|8353.1|8342.1|8351.5|8340.5|52
1645653900000|2022-02-23 22:05:00|8352.2|8341.2|8353.7|8342.7|8354.2|8343.2|8350.6|8339.6|200
1645654200000|2022-02-23 22:10:00|8354.3|8343.3|8352.1|8342.3|8354.8|8343.8|8351.7|8340.9|328
1645654500000|2022-02-23 22:15:00|8353|8342|8352.6|8341.6|8354|8343|8350.6|8339.6|240
1645654800000|2022-02-23 22:20:00|8352.7|8341.7|8352.8|8341.8|8354.2|8343.2|8351.3|8340.3|301
1645655100000|2022-02-23 22:25:00|8352.7|8341.7|8352.2|8341.2|8353.3|8342.3|8350.8|8340|235
1645655400000|2022-02-23 22:30:00|8352.1|8341.1|8349.6|8340|8352.1|8342.6|8349.2|8339.3|426
1645655700000|2022-02-23 22:35:00|8349.4|8340.4|8348.2|8342.5|8353.4|8342.7|8347.7|8339.5|322
1645656000000|2022-02-23 22:40:00|8348.4|8342.4|8349.6|8343.5|8351.2|8343.6|8348|8341|319
1645656300000|2022-02-23 22:45:00|8350.4|8342.1|8352.5|8342.2|8353.5|8344.3|8348.9|8341.5|308
1645656600000|2022-02-23 22:50:00|8352.4|8341.9|8351.2|8342.3|8354.5|8344.6|8351|8341.2|474
1645656900000|2022-02-23 22:55:00|8351.4|8342.2|8351|8340|8353|8343.4|8348.9|8337.9|402
1645657200000|2022-02-23 23:00:00|8350.9|8339.9|8345.7|8342.4|8351.4|8343.8|8344.8|8338.1|767
1645657500000|2022-02-23 23:05:00|8345.6|8342.6|8345|8343.5|8346.9|8344.8|8344.4|8342.1|705
1645657800000|2022-02-23 23:10:00|8345.1|8343.6|8344.9|8343.4|8346.4|8344.1|8344.5|8342.4|421
1645658100000|2022-02-23 23:15:00|8344.8|8343.3|8344.7|8343.2|8345.4|8343.9|8344.4|8342.9|177
1645658400000|2022-02-23 23:20:00|8344.8|8343.3|8346.5|8344.2|8347.2|8345.7|8344.6|8343.1|275
1645658700000|2022-02-23 23:25:00|8346.6|8344.6|8346.1|8344.6|8346.6|8344.8|8344.8|8343.3|218
1645659000000|2022-02-23 23:30:00|8346|8344.5|8346.4|8344.9|8347.3|8345.7|8345.7|8344.2|203
1645659300000|2022-02-23 23:35:00|8346.5|8345|8346.9|8345.4|8347.1|8345.6|8345.8|8344.3|238
1645659600000|2022-02-23 23:40:00|8347|8345.5|8346.2|8344.7|8347.3|8345.8|8346.2|8344.7|254
1645659900000|2022-02-23 23:45:00|8346.3|8344.8|8346.4|8344.9|8346.5|8345|8344.7|8343.2|239
1645660200000|2022-02-23 23:50:00|8346.5|8345|8347|8345.5|8347.3|8345.8|8345.3|8343.8|142
1645660500000|2022-02-23 23:55:00|8347.1|8345.6|8347.4|8345.9|8347.6|8346.1|8346.6|8345.1|102
1645660800000|2022-02-24 00:00:00|8347.6|8346.1|8346.5|8345|8348|8346.5|8345.2|8343.7|367
1645661100000|2022-02-24 00:05:00|8346.9|8345.4|8345.5|8344|8347.1|8345.6|8345.3|8343.8|284
1645661400000|2022-02-24 00:10:00|8345.4|8343.9|8345.6|8344.1|8346|8344.5|8344.7|8343.2|303
1645661700000|2022-02-24 00:15:00|8345.5|8344|8344.5|8343|8345.7|8344.2|8344.3|8342.8|258
1645662000000|2022-02-24 00:20:00|8344.6|8343.1|8344.9|8343.4|8345.5|8344.4|8343.8|8342.3|143
1645662300000|2022-02-24 00:25:00|8345|8343.5|8341.2|8339.7|8345.2|8343.7|8340.3|8338.8|365
1645662600000|2022-02-24 00:30:00|8341.4|8339.9|8341.9|8340.4|8342.1|8340.6|8339.8|8338.3|495
1645662900000|2022-02-24 00:35:00|8342|8340.5|8339.9|8338.4|8342|8340.5|8339.9|8338.4|392
1645663200000|2022-02-24 00:40:00|8340|8338.5|8339.5|8338|8340.4|8339.1|8338.7|8337.2|286
1645663500000|2022-02-24 00:45:00|8339.3|8337.8|8338.4|8336.9|8339.5|8338.1|8337.7|8336.4|308
1645663800000|2022-02-24 00:50:00|8338.5|8337|8336.2|8334.7|8340|8338.5|8336|8334.5|437
1645664100000|2022-02-24 00:55:00|8336.1|8334.6|8334.8|8333.3|8337|8335.8|8334.4|8332.9|403
1645664400000|2022-02-24 01:00:00|8334.7|8333.2|8337.3|8335.8|8338.5|8337|8334.7|8333.2|591
1645664700000|2022-02-24 01:05:00|8337.2|8335.7|8336.7|8335.2|8337.3|8335.8|8335.5|8334|396
1645665000000|2022-02-24 01:10:00|8336.8|8335.3|8337.1|8335.6|8338.6|8337.1|8336.2|8334.7|426
1645665300000|2022-02-24 01:15:00|8337.2|8335.7|8337.2|8335.7|8337.5|8336|8336.1|8334.7|243
1645665600000|2022-02-24 01:20:00|8337.1|8335.6|8338.9|8337.4|8339.4|8337.9|8336.9|8335.4|231
1645665900000|2022-02-24 01:25:00|8338.8|8337.3|8337.1|8335.6|8339.1|8337.6|8335.8|8334.3|368
1645666200000|2022-02-24 01:30:00|8337.2|8335.7|8337.2|8335.7|8337.6|8336.2|8336|8334.6|376
1645666500000|2022-02-24 01:35:00|8337.3|8335.8|8338.4|8336.9|8339|8337.7|8337.2|8335.7|224
1645666800000|2022-02-24 01:40:00|8338.3|8336.8|8337.7|8336.2|8338.6|8337.1|8337.6|8336.1|334
1645667100000|2022-02-24 01:45:00|8337.8|8336.3|8337.3|8335.8|8337.8|8336.3|8336.2|8334.7|364
1645667400000|2022-02-24 01:50:00|8337.2|8335.7|8340.4|8338.9|8340.6|8339.1|8336.9|8335.6|504
1645667700000|2022-02-24 01:55:00|8340.3|8338.8|8342.1|8340.6|8342.3|8340.8|8340.2|8338.7|399
1645668000000|2022-02-24 02:00:00|8342.2|8340.7|8341.2|8339.7|8342.2|8340.7|8340.7|8339.5|327
1645668300000|2022-02-24 02:05:00|8341.1|8339.6|8341.6|8340.1|8342|8340.5|8339.9|8338.4|316
1645668600000|2022-02-24 02:10:00|8341.7|8340.2|8340.6|8339.1|8342|8340.5|8340.5|8339|195
1645668900000|2022-02-24 02:15:00|8340.5|8339|8341.4|8339.9|8341.6|8340.2|8340.5|8339|256
1645669200000|2022-02-24 02:20:00|8341.5|8340|8341|8339.5|8341.5|8340|8339.7|8338.5|270
1645669500000|2022-02-24 02:25:00|8340.9|8339.4|8340.7|8339.2|8341.7|8340.2|8340.5|8339|344
1645669800000|2022-02-24 02:30:00|8340.8|8339.3|8340.5|8339|8341.3|8339.8|8339.9|8338.5|265
1645670100000|2022-02-24 02:35:00|8339.7|8338.2|8340.2|8338.7|8340.5|8339.2|8338.4|8337.1|280
1645670400000|2022-02-24 02:40:00|8340.1|8338.6|8339.9|8338.4|8340.5|8339.2|8339.4|8338.2|281
1645670700000|2022-02-24 02:45:00|8339.8|8338.3|8338.5|8337|8340.7|8339.4|8337.6|8336.1|295
1645671000000|2022-02-24 02:50:00|8338.6|8337.1|8333.6|8332.1|8338.7|8337.2|8331.5|8330|1289
1645671300000|2022-02-24 02:55:00|8333.8|8332.3|8335.3|8333.8|8335.9|8334.4|8332|8330.5|1253
1645671600000|2022-02-24 03:00:00|8335.4|8333.9|8336.8|8335.3|8337.8|8336.3|8335.4|8333.9|999
1645671900000|2022-02-24 03:05:00|8337.1|8335.6|8331.3|8329.8|8337.1|8335.6|8331.1|8329.6|1229
1645672200000|2022-02-24 03:10:00|8331.2|8329.7|8332|8330.5|8333.9|8332.4|8330.7|8329.2|1177
1645672500000|2022-02-24 03:15:00|8332.1|8330.6|8330.9|8329.4|8332.2|8330.7|8330.3|8328.8|921
1645672800000|2022-02-24 03:20:00|8331|8329.5|8329.7|8328.2|8331.8|8330.3|8329|8327.5|963
1645673100000|2022-02-24 03:25:00|8329.8|8328.3|8327.6|8326.1|8330.1|8328.6|8327.1|8325.6|905
1645673400000|2022-02-24 03:30:00|8327.7|8326.2|8328.2|8326.7|8330.5|8329|8327.4|8325.9|1071
1645673700000|2022-02-24 03:35:00|8328.1|8326.6|8327.6|8326.1|8328.7|8327.2|8327|8325.5|849
1645674000000|2022-02-24 03:40:00|8327.2|8325.7|8320|8318.5|8327.8|8326.3|8319.1|8317.6|1214
1645674300000|2022-02-24 03:45:00|8320.3|8318.8|8320.7|8319.2|8321.3|8319.8|8316.1|8314.6|1273
1645674600000|2022-02-24 03:50:00|8320.6|8319.1|8317.1|8315.6|8321.2|8319.7|8316.4|8314.9|1150
1645674900000|2022-02-24 03:55:00|8317.2|8315.7|8316.6|8315.1|8318.8|8317.3|8315|8313.5|1041
1645675200000|2022-02-24 04:00:00|8316.7|8315.2|8316.8|8315.3|8319.4|8317.9|8315|8313.5|1189
1645675500000|2022-02-24 04:05:00|8316.7|8315.2|8317.1|8315.6|8319.6|8318.1|8315.7|8314.2|1178
1645675800000|2022-02-24 04:10:00|8317|8315.5|8309.8|8308.3|8317.2|8315.7|8307|8305.5|1135
1645676100000|2022-02-24 04:15:00|8309.3|8307.8|8314.3|8312.8|8314.7|8313|8306.9|8305.3|1355
1645676400000|2022-02-24 04:20:00|8314.5|8313|8313.1|8311.6|8314.6|8313.1|8309.7|8308.2|1183
1645676700000|2022-02-24 04:25:00|8313.4|8311.9|8318.3|8316.8|8319.7|8318.2|8312.8|8311.3|1228
1645677000000|2022-02-24 04:30:00|8318.5|8317|8318.7|8317.2|8319.1|8317.5|8316|8314.5|1115
1645677300000|2022-02-24 04:35:00|8318.9|8317.4|8318.7|8317.2|8320.6|8319.1|8318.3|8316.8|891
1645677600000|2022-02-24 04:40:00|8319|8317.5|8319.1|8317.6|8321.5|8320|8318|8316.5|1091
1645677900000|2022-02-24 04:45:00|8318.8|8317.3|8320.1|8318.6|8320.4|8319.2|8317.7|8316.2|1029
1645678200000|2022-02-24 04:50:00|8320.2|8318.7|8321.8|8320.3|8323.1|8321.8|8319.8|8318.3|906
1645678500000|2022-02-24 04:55:00|8321.9|8320.4|8324.9|8323.4|8327.1|8325.6|8320.7|8319.2|1285
1645678800000|2022-02-24 05:00:00|8324.7|8323.2|8321.9|8320.4|8325.5|8324|8321.8|8320.3|1206
1645679100000|2022-02-24 05:05:00|8322.1|8320.6|8320.8|8319.3|8322.4|8320.9|8318.1|8316.6|1095
1645679400000|2022-02-24 05:10:00|8320.7|8319.2|8321.6|8320.1|8322.5|8321|8320.1|8318.6|936
1645679700000|2022-02-24 05:15:00|8321.7|8320.2|8322.4|8320.9|8323.3|8321.8|8320.9|8319.4|917
1645680000000|2022-02-24 05:20:00|8322.3|8320.8|8323.1|8321.6|8324|8322.5|8321.1|8319.6|995
1645680300000|2022-02-24 05:25:00|8323.2|8321.7|8322.8|8321.3|8323.9|8322.4|8320.3|8318.8|946
1645680600000|2022-02-24 05:30:00|8322.5|8321|8321.3|8319.8|8322.6|8321.1|8320.6|8319.1|851
1645680900000|2022-02-24 05:35:00|8321.4|8319.9|8318.3|8316.8|8322.8|8321.3|8318.2|8316.7|845
1645681200000|2022-02-24 05:40:00|8318.5|8317|8319.5|8318|8320.2|8318.7|8315.7|8314.2|787
1645681500000|2022-02-24 05:45:00|8319.6|8318.1|8322.1|8320.6|8322.9|8321.4|8319.3|8317.8|888
1645681800000|2022-02-24 05:50:00|8321.8|8320.3|8326|8324.5|8327|8325.5|8321.1|8319.6|925
1645682100000|2022-02-24 05:55:00|8326.3|8324.8|8326.6|8325.1|8326.9|8325.4|8324.4|8322.9|983
1645682400000|2022-02-24 06:00:00|8326.4|8324.9|8329.6|8328.1|8330.2|8328.7|8326.3|8324.8|847
1645682700000|2022-02-24 06:05:00|8329.7|8328.2|8329.3|8327.8|8330.3|8328.8|8328.6|8327.1|757
1645683000000|2022-02-24 06:10:00|8329.4|8327.9|8327.5|8326|8330.4|8328.9|8327.1|8325.6|894
1645683300000|2022-02-24 06:15:00|8327.6|8326.1|8329.6|8328.1|8331|8329.5|8325.1|8323.6|1131
1645683600000|2022-02-24 06:20:00|8329.7|8328.2|8328.7|8327.2|8330.9|8329.4|8327.7|8326.2|956
1645683900000|2022-02-24 06:25:00|8328.4|8326.9|8326.7|8325.2|8329.9|8328.4|8326.4|8324.9|822
1645684200000|2022-02-24 06:30:00|8326.5|8325|8324.1|8322.6|8327.3|8325.8|8324|8322.5|1026
1645684500000|2022-02-24 06:35:00|8324.2|8322.7|8325.1|8323.6|8325.9|8324.4|8322.8|8321.3|961
1645684800000|2022-02-24 06:40:00|8325|8323.5|8324.3|8323.4|8326.4|8324.9|8323.9|8322.4|833
1645685100000|2022-02-24 06:45:00|8324.4|8323.5|8324.9|8323.4|8325.6|8324.1|8322.3|8321.1|757
1645685400000|2022-02-24 06:50:00|8324.8|8323.3|8328.7|8327.2|8329|8327.5|8322.3|8320.8|1019
1645685700000|2022-02-24 06:55:00|8328.8|8327.3|8330.6|8329.1|8332|8330.5|8328.3|8326.8|909
1645686000000|2022-02-24 07:00:00|8330.3|8328.8|8335.7|8334.2|8337.2|8335.7|8329.7|8328.2|1385
1645686300000|2022-02-24 07:05:00|8335.8|8334.3|8337.9|8336.4|8338|8336.6|8333.2|8331.7|1546
1645686600000|2022-02-24 07:10:00|8337.4|8335.9|8337.6|8336.1|8342.5|8341|8336.6|8335.1|1369
1645686900000|2022-02-24 07:15:00|8337.5|8336|8333.3|8331.8|8338.3|8336.8|8330.7|8329.2|1318
1645687200000|2022-02-24 07:20:00|8333.1|8331.6|8336|8335.1|8337.4|8335.9|8332.3|8330.8|1089
1645687500000|2022-02-24 07:25:00|8336.3|8334.8|8339.4|8337.9|8340.4|8338.9|8333.7|8332.6|1381
1645687800000|2022-02-24 07:30:00|8339.6|8338.1|8343.2|8341.7|8344.1|8342.3|8339|8337.5|1262
1645688100000|2022-02-24 07:35:00|8343|8341.5|8348.5|8347|8349|8347.4|8341.8|8340.3|1243
1645688400000|2022-02-24 07:40:00|8348.2|8346.7|8347.5|8346|8348.7|8347.2|8346.2|8344.7|1196
1645688700000|2022-02-24 07:45:00|8347.6|8346.1|8345.6|8344.1|8347.9|8346.4|8344.9|8343.4|927
1645689000000|2022-02-24 07:50:00|8345.3|8343.8|8349.2|8347.7|8353.4|8351.9|8345.3|8343.8|1066
1645689300000|2022-02-24 07:55:00|8349.4|8347.9|8344|8342.5|8353.6|8352.1|8343.4|8342.1|1001
1645689600000|2022-02-24 08:00:00|8344.1|8342.6|8341.4|8339.9|8344.2|8342.7|8339.9|8338.4|838
1645689900000|2022-02-24 08:05:00|8341.6|8340.1|8344.9|8343.4|8345.3|8343.8|8338.6|8337.1|933
1645690200000|2022-02-24 08:10:00|8344.7|8343.2|8348.6|8347.1|8350.3|8348.8|8343.2|8342|954
1645690500000|2022-02-24 08:15:00|8348.8|8347.3|8350.3|8348.8|8351.1|8349.6|8345.8|8344.3|1413
1645690800000|2022-02-24 08:20:00|8350.2|8348.7|8347.7|8346.2|8350.8|8349.3|8347.3|8345.8|1252
1645691100000|2022-02-24 08:25:00|8347.6|8346.1|8350.6|8349.1|8351|8349.5|8346|8344.5|1408
1645691400000|2022-02-24 08:30:00|8350.7|8349.2|8345.7|8344.2|8350.7|8349.2|8343|8341.5|1221
1645691700000|2022-02-24 08:35:00|8345.8|8344.3|8347.3|8345.8|8347.6|8346.1|8343.7|8342.2|1190
1645692000000|2022-02-24 08:40:00|8347.4|8345.9|8346.2|8344.7|8348.6|8347.1|8343.7|8342.2|1184
1645692300000|2022-02-24 08:45:00|8346.1|8344.6|8351|8349.5|8351.2|8349.7|8343.8|8342.3|1078
1645692600000|2022-02-24 08:50:00|8350.8|8349.3|8349.6|8348.1|8354.4|8352.9|8348.6|8347.1|1196
1645692900000|2022-02-24 08:55:00|8349.8|8348.3|8352.1|8350.6|8353.4|8351.9|8349.3|8347.8|1095
1645693200000|2022-02-24 09:00:00|8352.4|8350.9|8352.1|8350.6|8355.7|8354.2|8351.6|8350.1|1040
1645693500000|2022-02-24 09:05:00|8352.2|8350.7|8352.6|8351.1|8352.8|8351.3|8346.5|8344.5|1241
1645693800000|2022-02-24 09:10:00|8352.7|8351.2|8355.3|8353.8|8357.3|8355.8|8352.1|8350.6|1087
1645694100000|2022-02-24 09:15:00|8355.2|8353.7|8356.1|8354.6|8358.5|8357|8354.4|8352.9|1103
1645694400000|2022-02-24 09:20:00|8356|8354.5|8354.5|8353|8356.8|8355.6|8353.9|8352.4|1024
1645694700000|2022-02-24 09:25:00|8354.4|8352.9|8359.6|8358.1|8360.3|8358.8|8354.4|8352.9|1046
1645695000000|2022-02-24 09:30:00|8359.7|8358.2|8356.3|8354.8|8360.3|8358.8|8355|8353.5|1023
1645695300000|2022-02-24 09:35:00|8356.2|8354.7|8351.7|8350.2|8357.2|8355.7|8350.2|8348.9|1235
1645695600000|2022-02-24 09:40:00|8351.8|8350.3|8350|8348.5|8351.8|8350.3|8346.8|8345.3|1145
1645695900000|2022-02-24 09:45:00|8349.9|8348.4|8351.7|8350.2|8354.3|8352.8|8349.3|8347.8|1381
1645696200000|2022-02-24 09:50:00|8351.6|8350.1|8346.7|8345.2|8354.7|8353.2|8346.2|8344.7|1402
1645696500000|2022-02-24 09:55:00|8346.5|8345|8346.4|8344.9|8348.5|8347|8343.7|8342.2|1271
1645696800000|2022-02-24 10:00:00|8346.3|8344.8|8335.3|8333.8|8346.4|8344.9|8335.3|8333.8|1302
1645697100000|2022-02-24 10:05:00|8335.5|8334|8343.6|8342.1|8343.7|8342.2|8334.7|8333.2|1399
1645697400000|2022-02-24 10:10:00|8343.4|8341.9|8343.8|8342.3|8346|8344.5|8340.9|8339.5|1149
1645697700000|2022-02-24 10:15:00|8343.9|8342.4|8339.7|8338.2|8345.9|8344.4|8338.9|8337.3|1301
1645698000000|2022-02-24 10:20:00|8339.4|8337.9|8337|8335.5|8341|8339.5|8332.9|8331.4|1295
1645698300000|2022-02-24 10:25:00|8336.9|8335.4|8332.3|8330.8|8337.2|8335.7|8332|8330.5|1194
1645698600000|2022-02-24 10:30:00|8332.4|8330.9|8323.3|8321.8|8333.3|8331.8|8320.1|8318.6|1293
1645698900000|2022-02-24 10:35:00|8323.2|8321.7|8322.7|8321.2|8323.6|8322.2|8319.2|8317.7|1033
1645699200000|2022-02-24 10:40:00|8322.6|8321.1|8327.1|8325.6|8327.8|8326.3|8322.6|8321.1|1000
1645699500000|2022-02-24 10:45:00|8326.9|8325.4|8328.7|8327.2|8329.6|8328.1|8325.8|8324.3|916
1645699800000|2022-02-24 10:50:00|8328.8|8327.3|8326.8|8325.3|8332|8330.5|8326.6|8325.1|1044
1645700100000|2022-02-24 10:55:00|8326.7|8325.2|8327.2|8325.7|8327.6|8326.1|8323.7|8322.4|1042
1645700400000|2022-02-24 11:00:00|8327.3|8325.8|8334|8332.5|8336.4|8334.9|8326.8|8325.3|1216
1645700700000|2022-02-24 11:05:00|8334.1|8332.6|8336.5|8335|8336.9|8335.4|8331.4|8329.9|1212
1645701000000|2022-02-24 11:10:00|8336.7|8335.2|8340.6|8339.1|8341.2|8339.7|8334.6|8333.1|1218
1645701300000|2022-02-24 11:15:00|8340.7|8339.2|8334.5|8333|8341.5|8340|8331.4|8329.9|1206
1645701600000|2022-02-24 11:20:00|8334.3|8332.8|8336.8|8335.3|8337.9|8336.4|8332.6|8331.1|1142
1645701900000|2022-02-24 11:25:00|8337|8335.5|8334.4|8332.9|8338.5|8337|8334.2|8332.7|1143
1645702200000|2022-02-24 11:30:00|8334.2|8332.7|8337.9|8336.4|8338.1|8336.6|8333.9|8332.4|1100
1645702500000|2022-02-24 11:35:00|8337.8|8336.3|8342.8|8341.3|8343.6|8342.1|8335.7|8334.2|1153
1645702800000|2022-02-24 11:40:00|8342.7|8341.2|8343.5|8342|8347.6|8346.1|8342.1|8340.6|1190
1645703100000|2022-02-24 11:45:00|8343.6|8342.1|8336.7|8335.2|8345.2|8343.7|8332.2|8330.7|1182
1645703400000|2022-02-24 11:50:00|8336.6|8335.1|8340.1|8338.6|8341.9|8340.4|8336.5|8335|1064
1645703700000|2022-02-24 11:55:00|8340|8338.5|8341.8|8340.3|8342.7|8341.2|8338|8336.1|1262
1645704000000|2022-02-24 12:00:00|8341.9|8340.4|8339.9|8338.4|8346|8344.5|8338.1|8336.6|1240
1645704300000|2022-02-24 12:05:00|8339.8|8338.3|8337.2|8335.7|8340.2|8338.7|8334.2|8332.7|1129
1645704600000|2022-02-24 12:10:00|8337.3|8335.8|8331.7|8330.2|8338.5|8337|8330.4|8328.4|1193
1645704900000|2022-02-24 12:15:00|8332|8330.5|8332.6|8331.1|8334.2|8332.7|8330|8328.4|1135
1645705200000|2022-02-24 12:20:00|8332.5|8331|8335.5|8334|8337|8335.5|8332.1|8330.6|930
1645705500000|2022-02-24 12:25:00|8335.4|8333.9|8335.5|8334|8336.7|8335.2|8333|8331.5|873
1645705800000|2022-02-24 12:30:00|8335.6|8334.1|8334.8|8333.3|8337.1|8335.6|8333.3|8331.8|1019
1645706100000|2022-02-24 12:35:00|8334.4|8332.9|8335.7|8334.2|8335.8|8334.3|8331.6|8330.1|997
1645706400000|2022-02-24 12:40:00|8335.6|8334.1|8337.8|8336.3|8339|8337.5|8332.5|8331|1092
1645706700000|2022-02-24 12:45:00|8337.9|8336.4|8340.9|8339.4|8340.9|8339.5|8336.6|8335.1|1101
1645707000000|2022-02-24 12:50:00|8340.7|8339.2|8341|8339.5|8343.5|8342|8340.6|8339.1|1238
1645707300000|2022-02-24 12:55:00|8340.9|8339.4|8339.6|8338.1|8342.3|8340.8|8336.5|8335|1093
1645707600000|2022-02-24 13:00:00|8339.4|8337.9|8341.4|8339.9|8344.8|8343.3|8339|8337.5|1238
1645707900000|2022-02-24 13:05:00|8341.3|8339.8|8346.1|8344.6|8346.7|8345.2|8340.6|8339.1|1096
1645708200000|2022-02-24 13:10:00|8346.2|8344.7|8347.4|8345.9|8349.9|8348.4|8346|8344.5|1232
1645708500000|2022-02-24 13:15:00|8347.1|8345.6|8345.6|8344.1|8350.6|8349.1|8343.6|8342.1|1232
1645708800000|2022-02-24 13:20:00|8345.5|8344|8346.5|8345|8346.9|8345.5|8341.9|8340.4|1112
1645709100000|2022-02-24 13:25:00|8346.6|8345.1|8348.3|8346.2|8350.3|8348.9|8345.9|8344.6|916
1645709400000|2022-02-24 13:30:00|8348.6|8345.8|8355.7|8354.2|8358.7|8357.2|8346.5|8343.1|1425
1645709700000|2022-02-24 13:35:00|8355.8|8354.3|8355.5|8354|8357.7|8356.2|8354.9|8353.4|1126
1645710000000|2022-02-24 13:40:00|8355.4|8353.9|8347.8|8346.3|8355.7|8354.2|8346.9|8345.7|1022
1645710300000|2022-02-24 13:45:00|8348|8346.5|8351.3|8349.8|8352.7|8351.2|8347|8345.5|1371
1645710600000|2022-02-24 13:50:00|8351.2|8349.7|8349.2|8347.7|8351.8|8350.3|8348.4|8346.9|1270
1645710900000|2022-02-24 13:55:00|8349.1|8347.6|8356.4|8354.9|8359.4|8357.9|8347.3|8345.8|1305
1645711200000|2022-02-24 14:00:00|8356.3|8354.8|8359.8|8358.3|8360.1|8358.6|8354.1|8352.6|1375
1645711500000|2022-02-24 14:05:00|8359.9|8358.4|8358.3|8356.8|8362.7|8361.2|8357.2|8355.7|1294
1645711800000|2022-02-24 14:10:00|8358.4|8356.9|8357.4|8355.9|8359.3|8357.8|8355.4|8353.9|1539
1645712100000|2022-02-24 14:15:00|8357.6|8355.7|8355|8353.5|8359.1|8356.6|8353|8351.5|1587
1645712400000|2022-02-24 14:20:00|8355.1|8353.6|8355.9|8354.4|8358.2|8356.7|8351.1|8349.6|1282
1645712700000|2022-02-24 14:25:00|8355.6|8354.1|8357.3|8355.8|8359.3|8357.8|8352.8|8351.5|1199
1645713000000|2022-02-24 14:30:00|8357.6|8356.1|8355.6|8354.1|8358.8|8357.3|8354.4|8352.9|843
1645713300000|2022-02-24 14:35:00|8355.5|8354|8355|8353.5|8359|8357.5|8354.9|8353.4|888
1645713600000|2022-02-24 14:40:00|8354.5|8353|8354.9|8353.4|8356.1|8354.6|8352.9|8351.4|949
1645713900000|2022-02-24 14:45:00|8354.7|8353.2|8355.1|8353.6|8359.3|8357.8|8354.4|8352.9|1079
1645714200000|2022-02-24 14:50:00|8355.4|8353.9|8356.3|8354.8|8356.6|8355.1|8353|8351.7|1509
1645714500000|2022-02-24 14:55:00|8356.4|8354.9|8362|8360.5|8362|8360.5|8356.4|8354.9|1369
1645714800000|2022-02-24 15:00:00|8362.2|8360.7|8364.7|8363.2|8369.9|8368.4|8360.5|8359|1276
1645715100000|2022-02-24 15:05:00|8364.6|8363.1|8365.2|8363.7|8368.6|8367.1|8361.7|8360.2|1378
1645715400000|2022-02-24 15:10:00|8364.9|8363.4|8366.6|8365.1|8369.5|8368|8364|8362.5|1309
1645715700000|2022-02-24 15:15:00|8366.7|8365.2|8359.8|8358.3|8368.1|8366.6|8358.8|8357.3|1458
1645716000000|2022-02-24 15:20:00|8360|8358.5|8357.8|8356.3|8362.2|8360.7|8357.7|8356.2|1498
1645716300000|2022-02-24 15:25:00|8357.6|8356.1|8361.6|8360.1|8361.9|8360.4|8357.6|8356.1|1374
1645716600000|2022-02-24 15:30:00|8361.8|8360.3|8364.5|8363|8366.1|8364.6|8361.6|8360.1|1212
1645716900000|2022-02-24 15:35:00|8364.4|8362.9|8366.3|8364.8|8366.9|8365.4|8364.1|8362.6|1125
1645717200000|2022-02-24 15:40:00|8365.8|8364.9|8366.6|8365.1|8368.2|8366.9|8365.4|8363.9|1228
1645717500000|2022-02-24 15:45:00|8366.4|8364.9|8371.5|8370|8372.7|8371.2|8365.5|8364|1222
1645717800000|2022-02-24 15:50:00|8371.4|8369.9|8374.8|8373.3|8378.2|8376.7|8371.2|8369.7|1144
1645718100000|2022-02-24 15:55:00|8374.9|8373.4|8369.8|8368.3|8379|8377.5|8368.2|8366.7|1304
1645718400000|2022-02-24 16:00:00|8369.7|8368.2|8356.8|8355.3|8374.4|8373.1|8354.3|8352.2|1613
1645718700000|2022-02-24 16:05:00|8356.6|8355.1|8362.4|8360.9|8363.3|8361.8|8355.3|8353.8|1597
1645719000000|2022-02-24 16:10:00|8362.6|8361.1|8364.3|8362.8|8366.7|8365.2|8358.2|8356.7|1652
1645719300000|2022-02-24 16:15:00|8364.1|8362.6|8353.2|8351.7|8368.5|8367|8352.7|8351.2|1508
1645719600000|2022-02-24 16:20:00|8353|8351.5|8351.3|8349.8|8355.3|8353.8|8348.5|8347|1337
1645719900000|2022-02-24 16:25:00|8351.4|8349.9|8344.7|8343.2|8352.2|8350.7|8344.7|8343.2|1319
1645720200000|2022-02-24 16:30:00|8344.8|8343.3|8348.6|8347.1|8349.6|8348.1|8344.4|8342.9|1148
1645720500000|2022-02-24 16:35:00|8348.8|8347.3|8344.7|8343.2|8349.3|8347.8|8344.5|8343|1195
1645720800000|2022-02-24 16:40:00|8345.1|8343.6|8348.5|8347|8349.2|8347.7|8344.2|8342.7|1258
1645721100000|2022-02-24 16:45:00|8348.4|8346.9|8351.3|8349.8|8354.7|8353.2|8347.6|8346.1|1268
1645721400000|2022-02-24 16:50:00|8351.4|8349.9|8353.3|8351.8|8356.8|8355.3|8350.9|8349.4|1042
1645721700000|2022-02-24 16:55:00|8353.1|8351.6|8348.9|8347.4|8353.8|8352.3|8348.5|8347|1064
1645722000000|2022-02-24 17:00:00|8349.1|8347.6|8351.6|8350.1|8351.8|8350.3|8348.2|8346.8|1051
1645722300000|2022-02-24 17:05:00|8351.7|8350.2|8354|8352.5|8356.6|8355.1|8351.6|8350.1|862
1645722600000|2022-02-24 17:10:00|8353.9|8352.4|8349.4|8347.9|8354|8352.5|8348.5|8347.2|822
1645722900000|2022-02-24 17:15:00|8349.5|8348|8349.8|8348.3|8352.2|8350.7|8348.4|8347.2|717
1645723200000|2022-02-24 17:20:00|8349.9|8348.4|8346.8|8345.3|8350.1|8348.7|8343.9|8342.6|869
1645723500000|2022-02-24 17:25:00|8346.7|8345.2|8354.4|8352.9|8356.7|8355.2|8346.6|8345.1|1143
1645723800000|2022-02-24 17:30:00|8354.5|8353|8356.5|8355|8358.7|8357.3|8353.3|8351.8|1058
1645724100000|2022-02-24 17:35:00|8356.6|8355.1|8354.9|8353.4|8357.6|8356.1|8353.9|8352.4|1107
1645724400000|2022-02-24 17:40:00|8355|8353.5|8355.1|8353.6|8356.3|8354.8|8353.8|8352.3|948
1645724700000|2022-02-24 17:45:00|8355|8353.5|8354.8|8353.3|8355.8|8354.3|8351.8|8350.3|937
1645725000000|2022-02-24 17:50:00|8354.7|8353.2|8353.7|8352.2|8356.4|8354.9|8353.2|8351.7|853
1645725300000|2022-02-24 17:55:00|8353.5|8352|8354.2|8352.7|8354.5|8353|8351.6|8350.1|942
1645725600000|2022-02-24 18:00:00|8354.5|8353|8351.9|8350.4|8356.4|8355|8351.6|8350.1|800
1645725900000|2022-02-24 18:05:00|8351.8|8350.3|8352.4|8350.9|8352.8|8351.3|8349.8|8348.3|748
1645726200000|2022-02-24 18:10:00|8352.5|8351|8356.5|8355|8357|8355.7|8352.4|8350.9|789
1645726500000|2022-02-24 18:15:00|8356.4|8354.9|8356.3|8354.8|8356.8|8355.3|8354.8|8353.3|780
1645726800000|2022-02-24 18:20:00|8356.2|8354.7|8355.2|8353.7|8357.1|8355.6|8355.1|8353.6|853
1645727100000|2022-02-24 18:25:00|8355.1|8353.6|8356.8|8355.3|8357.2|8355.7|8353|8351.5|664
1645727400000|2022-02-24 18:30:00|8356.9|8355.4|8354.5|8353|8357|8355.7|8354|8352.5|747
1645727700000|2022-02-24 18:35:00|8354.4|8352.9|8354.8|8353.3|8355.7|8354.2|8354.3|8352.8|685
1645728000000|2022-02-24 18:40:00|8354.7|8353.2|8358.5|8357|8358.6|8357.1|8354.1|8352.6|636
1645728300000|2022-02-24 18:45:00|8358.6|8357.1|8358.8|8357.3|8360|8358.5|8357.4|8355.9|994
1645728600000|2022-02-24 18:50:00|8358.6|8357.1|8364.4|8362.9|8367.2|8365.5|8358|8356.5|1179
1645728900000|2022-02-24 18:55:00|8364.3|8362.8|8361.5|8360|8366.1|8364.6|8360.5|8359|1122
1645729200000|2022-02-24 19:00:00|8361.2|8359.7|8363.5|8362|8364.1|8362.4|8359.6|8358.1|1101
1645729500000|2022-02-24 19:05:00|8363.4|8361.9|8361.3|8359.8|8364|8362.5|8360.2|8358.7|1202
1645729800000|2022-02-24 19:10:00|8361.5|8360|8363.2|8361.7|8364.1|8362.6|8360.8|8359.3|998
1645730100000|2022-02-24 19:15:00|8363.3|8361.8|8362.8|8361.3|8364.4|8362.9|8361.9|8360.4|843
1645730400000|2022-02-24 19:20:00|8362.7|8361.2|8362.4|8360.9|8363.6|8362.1|8361.2|8359.7|677
1645730700000|2022-02-24 19:25:00|8362.1|8360.6|8360.2|8358.7|8364.1|8362.6|8360.1|8358.6|680
1645731000000|2022-02-24 19:30:00|8360.3|8358.8|8361.6|8360.1|8363.1|8361.6|8359.1|8357.6|796
1645731300000|2022-02-24 19:35:00|8361.7|8360.2|8362.5|8361|8364|8362.5|8359.7|8358.2|1037
1645731600000|2022-02-24 19:40:00|8362.4|8360.9|8367.8|8366.3|8368.3|8366.8|8362.4|8360.9|916
1645731900000|2022-02-24 19:45:00|8367.7|8366.2|8365.6|8364.1|8367.9|8366.4|8364|8362.5|919
1645732200000|2022-02-24 19:50:00|8365.4|8363.9|8360.6|8359.1|8365.8|8364.5|8360|8358.5|916
1645732500000|2022-02-24 19:55:00|8360.8|8359.3|8360.7|8359.2|8361.2|8359.7|8356.3|8354.8|1022
1645732800000|2022-02-24 20:00:00|8360.8|8359.3|8358.7|8357.2|8362.1|8360.6|8357.8|8356.3|881
1645733100000|2022-02-24 20:05:00|8358.8|8357.3|8361.2|8359.7|8361.8|8360.3|8358.1|8356.6|760
1645733400000|2022-02-24 20:10:00|8361.1|8359.6|8367.7|8366.2|8367.9|8366.4|8360.8|8359.3|784
1645733700000|2022-02-24 20:15:00|8367.9|8366.4|8370|8368.5|8370.5|8369|8367.5|8366|852
1645734000000|2022-02-24 20:20:00|8370.1|8368.6|8367.5|8366|8371.8|8370.3|8367.3|8365.8|760
1645734300000|2022-02-24 20:25:00|8367.4|8365.9|8374.5|8373|8375.8|8374.3|8366.6|8365.1|1019
1645734600000|2022-02-24 20:30:00|8374.3|8372.8|8367.7|8366.2|8375.5|8374|8367.3|8365.8|1406
1645734900000|2022-02-24 20:35:00|8367.9|8366.4|8367.8|8366.3|8369|8367.8|8365.6|8364.1|1135
1645735200000|2022-02-24 20:40:00|8367.6|8366.1|8367|8365.5|8369|8367.5|8366.4|8364.9|727
1645735500000|2022-02-24 20:45:00|8366.9|8365.4|8364.6|8363.1|8367.9|8366.4|8364.1|8362.8|634
1645735800000|2022-02-24 20:50:00|8364.7|8363.2|8366.5|8365|8367.8|8366.3|8364.3|8362.9|918
1645736100000|2022-02-24 20:55:00|8366.6|8365.1|8364.5|8363|8368.1|8366.6|8363.9|8362.4|1217
1645736400000|2022-02-24 21:00:00|8364.7|8363.2|8365.4|8363.9|8365.7|8364.2|8364.2|8362.7|823
1645736700000|2022-02-24 21:05:00|8365.1|8363.6|8368.4|8366.9|8370.2|8368.7|8365.1|8363.6|765
1645737000000|2022-02-24 21:10:00|8368.1|8366.6|8367.1|8365.6|8369.5|8368|8366.2|8364.7|594
1645737300000|2022-02-24 21:15:00|8366.7|8365.2|8364.7|8363.2|8366.9|8365.4|8364.2|8362.7|462
1645737600000|2022-02-24 21:20:00|8364.9|8363.4|8365.5|8364|8366|8364.5|8364.6|8363.1|568
1645737900000|2022-02-24 21:25:00|8365.3|8363.8|8365.8|8364.3|8367.2|8365.7|8365.2|8363.7|664
1645738200000|2022-02-24 21:30:00|8365.4|8363.9|8364|8362.5|8366.1|8364.6|8363.8|8362.3|358
1645738500000|2022-02-24 21:35:00|8363.9|8362.4|8363.3|8361.8|8365.2|8363.7|8363.2|8361.6|283
1645738800000|2022-02-24 21:40:00|8363.2|8361.7|8366.8|8365.3|8367.6|8366.1|8363|8361.4|359
1645739100000|2022-02-24 21:45:00|8366.7|8365.2|8369.3|8367.8|8370|8368.5|8366.3|8364.6|485
1645739400000|2022-02-24 21:50:00|8369.2|8367.7|8370.2|8368.7|8373.7|8369.2|8367.8|8364.1|955
1645739700000|2022-02-24 21:55:00|8371.7|8367.5|8372.3|8361.3|8376.7|8369.8|8368.7|8357.7|1105
1645740000000|2022-02-24 22:00:00|8371.6|8360.6|8374.1|8363.1|8376.1|8365.1|8371.4|8360.4|59
1645740300000|2022-02-24 22:05:00|8374.8|8363.8|8372.5|8361.5|8374.8|8363.8|8372.4|8361.4|49
1645740600000|2022-02-24 22:10:00|8372.6|8361.6|8373.1|8363.5|8379.1|8368.1|8368.9|8358|276
1645740900000|2022-02-24 22:15:00|8372.8|8361.8|8373.9|8362.9|8382.3|8371.3|8372|8361|259
1645741200000|2022-02-24 22:20:00|8374.8|8363.8|8374.8|8363.8|8375.5|8364.5|8373.9|8362.9|101
1645741500000|2022-02-24 22:25:00|8375.1|8364.1|8374.8|8363.8|8376|8365|8374.7|8363.7|110
1645741800000|2022-02-24 22:30:00|8375.2|8364.2|8374.7|8367.7|8378.8|8368.4|8374.5|8363.7|493
1645742100000|2022-02-24 22:35:00|8374.6|8367.4|8375.5|8369.9|8378.2|8370.4|8373.6|8365|640
1645742400000|2022-02-24 22:40:00|8375.8|8369.6|8374.1|8368|8379|8371.7|8373.9|8365.3|628
1645742700000|2022-02-24 22:45:00|8372.8|8362.3|8377.3|8367.2|8377.8|8370.9|8372.8|8362.3|597
1645743000000|2022-02-24 22:50:00|8377.6|8367.7|8373.9|8365.5|8377.8|8368.3|8370.7|8359.7|341
1645743300000|2022-02-24 22:55:00|8373.8|8362.9|8372.5|8365.9|8376.2|8367.1|8370.6|8362.5|438
1645743600000|2022-02-24 23:00:00|8372.2|8366.7|8369.4|8366.6|8375.3|8369.6|8368.1|8361.5|940
1645743900000|2022-02-24 23:05:00|8368.7|8366.9|8368.9|8365.9|8371.6|8368.8|8367.3|8365.4|724
1645744200000|2022-02-24 23:10:00|8368.1|8366.6|8369.5|8367.4|8371.1|8369|8367.9|8365.9|580
1645744500000|2022-02-24 23:15:00|8369.6|8367.5|8369.8|8367.8|8370.5|8368.6|8368.6|8366.3|499
1645744800000|2022-02-24 23:20:00|8369.5|8368|8370.1|8368.6|8370.9|8369.2|8368.8|8366.8|533
1645745100000|2022-02-24 23:25:00|8370.4|8367.9|8371|8369.5|8371.6|8369.8|8369.7|8367.7|416
1645745400000|2022-02-24 23:30:00|8370.9|8369.4|8369.9|8368.4|8371.1|8369.6|8369.1|8367.3|404
1645745700000|2022-02-24 23:35:00|8369.8|8368.3|8369.5|8368|8371.1|8369.4|8368.7|8367.2|307
1645746000000|2022-02-24 23:40:00|8369.2|8367.7|8370.4|8368.9|8370.5|8368.9|8368.6|8367|409
1645746300000|2022-02-24 23:45:00|8370.5|8368.8|8369.6|8368.1|8371.1|8369.1|8369.4|8367.8|378
1645746600000|2022-02-24 23:50:00|8369.8|8368.3|8368.2|8366.7|8370.6|8369|8368|8366.1|404
1645746900000|2022-02-24 23:55:00|8368.1|8366.6|8369.2|8367.7|8369.6|8368.1|8368|8366.4|265
1645747200000|2022-02-25 00:00:00|8369.3|8367.8|8370|8368.5|8370.8|8369.3|8367.5|8366.1|628
1645747500000|2022-02-25 00:05:00|8369.9|8368.4|8367.1|8365.6|8370.7|8369.2|8366.6|8365.1|491
1645747800000|2022-02-25 00:10:00|8367|8365.5|8367.7|8366.2|8368|8366.5|8366|8364.5|505
1645748100000|2022-02-25 00:15:00|8367.8|8366.3|8367.5|8366|8369.3|8367.8|8367.1|8365.7|617
1645748400000|2022-02-25 00:20:00|8367.1|8365.6|8367.4|8365.9|8369.5|8368|8366.9|8365.4|549
1645748700000|2022-02-25 00:25:00|8367.7|8366.2|8370.3|8368.8|8370.6|8369.1|8366.6|8365.2|759
1645749000000|2022-02-25 00:30:00|8370.5|8369|8371.1|8369.6|8371.8|8370.5|8369.6|8368.2|579
1645749300000|2022-02-25 00:35:00|8371.2|8369.7|8371.7|8370.2|8371.9|8370.7|8370.4|8368.9|280
1645749600000|2022-02-25 00:40:00|8371.6|8370.1|8372.1|8370.6|8372.4|8370.9|8371.3|8369.8|383
1645749900000|2022-02-25 00:45:00|8372|8370.5|8373.6|8372.1|8373.9|8372.4|8371.7|8370.3|315
1645750200000|2022-02-25 00:50:00|8373.5|8372|8371.3|8369.8|8373.8|8372.6|8370.6|8369.1|776
1645750500000|2022-02-25 00:55:00|8371.1|8369.6|8370.6|8369.1|8372.1|8370.6|8367.5|8366|784
1645750800000|2022-02-25 01:00:00|8370.7|8369.2|8366.1|8364.6|8370.7|8369.2|8365.4|8363.9|1012
1645751100000|2022-02-25 01:05:00|8365.7|8364.2|8366.2|8364.7|8366.5|8365|8363.5|8362|1000
1645751400000|2022-02-25 01:10:00|8366|8364.5|8369|8367.5|8369.3|8367.8|8365|8363.6|972
1645751700000|2022-02-25 01:15:00|8368.9|8367.4|8368.8|8367.3|8371.5|8370|8368.5|8367|836
1645752000000|2022-02-25 01:20:00|8368.9|8367.4|8367|8365.5|8369.7|8368.2|8366.4|8364.9|1025
1645752300000|2022-02-25 01:25:00|8367.1|8365.6|8367.3|8365.8|8367.5|8366|8366.1|8364.6|773
1645752600000|2022-02-25 01:30:00|8367.2|8365.7|8366.4|8364.9|8367.8|8366.3|8364.8|8363.3|816
1645752900000|2022-02-25 01:35:00|8366.5|8365|8366|8364.5|8366.8|8365.3|8364.4|8362.9|922
1645753200000|2022-02-25 01:40:00|8366.1|8364.6|8366.3|8364.8|8367.8|8366.3|8365.9|8364.4|830
1645753500000|2022-02-25 01:45:00|8366.4|8364.9|8367.2|8365.7|8368.2|8366.7|8366.4|8364.9|901
1645753800000|2022-02-25 01:50:00|8367.3|8365.8|8367.4|8365.9|8367.8|8366.3|8365.6|8364.1|971
1645754100000|2022-02-25 01:55:00|8367.2|8365.7|8367.3|8365.8|8367.6|8366.1|8365.8|8364.3|737
1645754400000|2022-02-25 02:00:00|8367.4|8365.9|8366.7|8365.2|8367.8|8366.3|8365.9|8364.4|603
1645754700000|2022-02-25 02:05:00|8366.3|8364.8|8365.8|8364.3|8366.7|8365.2|8364.4|8362.9|666
1645755000000|2022-02-25 02:10:00|8365.6|8364.1|8363.7|8362.2|8366.6|8365.1|8363.3|8361.8|650
1645755300000|2022-02-25 02:15:00|8363.6|8362.1|8364.2|8362.7|8365|8363.5|8363.2|8361.7|578
1645755600000|2022-02-25 02:20:00|8363.5|8362|8368.1|8366.6|8368.4|8366.9|8363.5|8362|616
1645755900000|2022-02-25 02:25:00|8368.2|8366.7|8368.3|8366.8|8369|8367.5|8367.4|8365.9|663
1645756200000|2022-02-25 02:30:00|8368.2|8366.7|8366.6|8365.1|8368.4|8366.9|8365.8|8364.5|601
1645756500000|2022-02-25 02:35:00|8367|8365.5|8364.7|8363.2|8367.1|8365.6|8364.3|8362.8|492
1645756800000|2022-02-25 02:40:00|8364.8|8363.3|8365.8|8364.3|8366.6|8365.1|8364.6|8363.1|380
1645757100000|2022-02-25 02:45:00|8365.7|8364.2|8366|8364.5|8366.8|8365.3|8365.3|8363.8|363
1645757400000|2022-02-25 02:50:00|8365.9|8364.4|8366.3|8364.8|8367.8|8366.5|8365.4|8364.2|311
1645757700000|2022-02-25 02:55:00|8366.2|8364.7|8368.3|8366.8|8368.4|8367.1|8365.2|8363.7|391
1645758000000|2022-02-25 03:00:00|8368.7|8367.2|8365.2|8364.3|8368.7|8367.2|8364.9|8363.7|353
1645758300000|2022-02-25 03:05:00|8365.5|8364|8366.1|8364.6|8366.6|8365.3|8365.1|8363.8|299
1645758600000|2022-02-25 03:10:00|8366|8364.5|8365.7|8364.2|8366.6|8365.3|8365|8363.5|260
1645758900000|2022-02-25 03:15:00|8365.8|8364.3|8363.2|8361.7|8366|8364.7|8363.1|8361.6|313
1645759200000|2022-02-25 03:20:00|8363.3|8361.8|8362.2|8361.3|8363.9|8362.5|8361.8|8360.5|387
1645759500000|2022-02-25 03:25:00|8362.5|8361|8360.6|8359.1|8362.7|8361.4|8360.6|8359.1|305
1645759800000|2022-02-25 03:30:00|8360.7|8359.2|8360.1|8358.6|8361.6|8360.3|8359.8|8358.3|348
1645760100000|2022-02-25 03:35:00|8360.2|8358.7|8362.5|8361|8363.1|8361.8|8359.8|8358.5|436
1645760400000|2022-02-25 03:40:00|8362.4|8360.9|8360.8|8359.3|8363.1|8362.1|8360.5|8359.2|296
1645760700000|2022-02-25 03:45:00|8360.7|8359.2|8359.9|8358.4|8361.1|8359.9|8359.6|8358.3|278
1645761000000|2022-02-25 03:50:00|8359.8|8358.3|8360.1|8358.6|8361.3|8360|8359.4|8357.9|291
1645761300000|2022-02-25 03:55:00|8360.2|8358.7|8357.9|8356.4|8360.9|8359.5|8357.9|8356.4|410
1645761600000|2022-02-25 04:00:00|8358.1|8356.6|8358.2|8356.7|8358.5|8357.2|8357.5|8356|274
1645761900000|2022-02-25 04:05:00|8358.1|8356.6|8358.2|8356.7|8358.3|8357|8356.7|8355.2|236
1645762200000|2022-02-25 04:10:00|8358.1|8356.6|8359.3|8357.8|8359.7|8358.2|8357.9|8356.6|323
1645762500000|2022-02-25 04:15:00|8359.2|8357.7|8358.6|8357.1|8359.8|8358.4|8358.3|8356.8|288
1645762800000|2022-02-25 04:20:00|8358.8|8357.3|8358|8356.5|8358.8|8357.3|8357.3|8356.1|169
1645763100000|2022-02-25 04:25:00|8358.1|8356.6|8354.9|8353.4|8358.6|8357.4|8353.8|8352.5|421
1645763400000|2022-02-25 04:30:00|8354.8|8353.3|8357.1|8355.6|8357.8|8356.4|8354.6|8353.2|374
1645763700000|2022-02-25 04:35:00|8357.2|8355.7|8356.4|8354.9|8357.2|8356|8356|8354.5|276
1645764000000|2022-02-25 04:40:00|8356.5|8355|8356.8|8355.3|8357.1|8355.7|8355.5|8354|336
1645764300000|2022-02-25 04:45:00|8357|8355.5|8356.2|8354.7|8357.5|8356|8355.9|8354.4|357
1645764600000|2022-02-25 04:50:00|8356.1|8354.6|8356.1|8354.6|8356.8|8355.4|8355.3|8353.9|316
1645764900000|2022-02-25 04:55:00|8356.2|8354.7|8356|8354.5|8357.3|8355.8|8355.7|8354.4|369
1645765200000|2022-02-25 05:00:00|8356.1|8354.6|8357.4|8355.9|8357.5|8356.3|8355.4|8354.1|331
1645765500000|2022-02-25 05:05:00|8357.5|8356|8356.3|8354.8|8357.9|8356.6|8356.2|8354.7|364
1645765800000|2022-02-25 05:10:00|8356.2|8354.7|8355.4|8353.9|8356.6|8355.4|8355|8353.5|214
1645766100000|2022-02-25 05:15:00|8355.5|8354|8356|8354.5|8356.2|8354.8|8354.8|8353.6|157
1645766400000|2022-02-25 05:20:00|8356.1|8354.6|8354|8352.5|8356.2|8354.7|8353.5|8352|309
1645766700000|2022-02-25 05:25:00|8354.1|8352.6|8354.9|8353.4|8355.7|8354.4|8354|8352.5|303
1645767000000|2022-02-25 05:30:00|8355|8353.5|8355|8353.5|8355.4|8354.2|8354.5|8353.1|389
1645767300000|2022-02-25 05:35:00|8355.1|8353.6|8355.2|8354.3|8355.7|8354.5|8354.5|8353.3|324
1645767600000|2022-02-25 05:40:00|8355.1|8354.2|8355.2|8353.7|8357.1|8355.7|8354.6|8353.4|351
1645767900000|2022-02-25 05:45:00|8355.3|8353.8|8354.7|8353.2|8355.4|8354.1|8353.8|8352.4|321
1645768200000|2022-02-25 05:50:00|8354.8|8353.3|8355.4|8353.9|8356.2|8354.8|8354.6|8353.1|243
1645768500000|2022-02-25 05:55:00|8355.5|8354|8355.1|8353.6|8357.1|8355.8|8354.6|8353.4|420
1645768800000|2022-02-25 06:00:00|8355.2|8353.7|8355|8353.5|8356.1|8354.7|8352.7|8351.5|463
1645769100000|2022-02-25 06:05:00|8355.1|8353.6|8354.3|8352.8|8355.7|8354.4|8354.1|8352.6|298
1645769400000|2022-02-25 06:10:00|8354.4|8352.9|8355|8353.5|8355.6|8354.1|8353.8|8352.3|242
1645769700000|2022-02-25 06:15:00|8355.1|8353.6|8356.1|8354.6|8356.3|8355.1|8353.8|8352.6|345
1645770000000|2022-02-25 06:20:00|8356.2|8354.7|8355.7|8354.8|8356.7|8355.3|8355.5|8354.1|221
1645770300000|2022-02-25 06:25:00|8355.6|8354.7|8356.2|8354.7|8357.1|8355.6|8355.2|8354|262
1645770600000|2022-02-25 06:30:00|8356.3|8354.8|8354.9|8354|8357.8|8356.5|8354.3|8353.2|303
1645770900000|2022-02-25 06:35:00|8354.8|8353.9|8354.4|8353.5|8355.8|8354.6|8354.3|8353|383
1645771200000|2022-02-25 06:40:00|8354.3|8353.4|8354.4|8352.9|8355.6|8354.3|8353.4|8352.1|262
1645771500000|2022-02-25 06:45:00|8354.5|8353|8351.9|8350.4|8354.6|8353.5|8351.2|8349.8|369
1645771800000|2022-02-25 06:50:00|8352|8350.5|8351.4|8349.9|8352.2|8350.9|8350.4|8349.4|247
1645772100000|2022-02-25 06:55:00|8351.5|8350|8350.3|8348.8|8351.7|8350.3|8350|8348.6|356
1645772400000|2022-02-25 07:00:00|8350.1|8348.6|8346.8|8345.3|8350.3|8348.9|8346.2|8345|600
1645772700000|2022-02-25 07:05:00|8346.4|8345.5|8349.4|8347.9|8349.9|8348.6|8346.1|8345.1|590
1645773000000|2022-02-25 07:10:00|8349|8348.1|8354.4|8352.9|8354.4|8353.2|8348.9|8347.6|630
1645773300000|2022-02-25 07:15:00|8354|8353.1|8353.1|8351.6|8355|8353.9|8352.5|8351.2|436
1645773600000|2022-02-25 07:20:00|8353|8351.5|8356|8354.5|8357.1|8355.6|8351.9|8350.5|432
1645773900000|2022-02-25 07:25:00|8355.9|8354.4|8353.7|8352.2|8357.3|8355.8|8353|8351.7|599
1645774200000|2022-02-25 07:30:00|8353.8|8352.3|8356.1|8354.6|8357.5|8356|8353.1|8351.8|481
1645774500000|2022-02-25 07:35:00|8356.2|8354.7|8358.1|8356.6|8358.3|8357|8354.1|8352.7|495
1645774800000|2022-02-25 07:40:00|8358|8356.5|8354.3|8352.8|8359.5|8358.3|8354.1|8352.6|574
1645775100000|2022-02-25 07:45:00|8354.2|8352.7|8357.9|8357|8362.9|8361.6|8354.2|8352.7|1036
1645775400000|2022-02-25 07:50:00|8357.8|8356.9|8355.1|8354.2|8358.9|8357.7|8355.1|8354.1|594
1645775700000|2022-02-25 07:55:00|8355.2|8354.3|8354.7|8353.8|8357.7|8356.4|8354.4|8353.2|681
1645776000000|2022-02-25 08:00:00|8354.9|8353.4|8351.2|8350.3|8355.3|8354.3|8349.8|8348.5|1083
1645776300000|2022-02-25 08:05:00|8351.4|8350.5|8353.9|8353|8354.6|8353.4|8347.7|8346.8|974
1645776600000|2022-02-25 08:10:00|8354|8353.1|8353.7|8352.2|8355.3|8354.4|8348.6|8347.4|903
1645776900000|2022-02-25 08:15:00|8353.8|8352.3|8355.3|8354.4|8356.1|8355.1|8352.6|8351.1|921
1645777200000|2022-02-25 08:20:00|8355.2|8354.3|8355.3|8354.4|8356.9|8355.7|8354.1|8352.9|881
1645777500000|2022-02-25 08:25:00|8355.6|8354.1|8353.5|8352|8356.3|8355.1|8353|8351.8|835
1645777800000|2022-02-25 08:30:00|8353.3|8351.8|8351|8349.5|8354.3|8353|8350.4|8348.9|706
1645778100000|2022-02-25 08:35:00|8351.1|8349.6|8350.2|8348.7|8352.8|8351.6|8348.3|8346.8|834
1645778400000|2022-02-25 08:40:00|8350.3|8348.8|8354.8|8353.9|8355.3|8354|8349.7|8348.2|781
1645778700000|2022-02-25 08:45:00|8355|8354.1|8356.5|8355|8357.7|8356.5|8352.8|8351.5|710
1645779000000|2022-02-25 08:50:00|8357.2|8355.7|8350.2|8348.7|8357.2|8356.1|8348.8|8347.7|695
1645779300000|2022-02-25 08:55:00|8350.1|8348.6|8358.8|8357.3|8359.4|8357.9|8350.1|8348.6|744
1645779600000|2022-02-25 09:00:00|8358.7|8357.2|8353.4|8351.9|8359|8357.5|8352.8|8351.5|727
1645779900000|2022-02-25 09:05:00|8353.3|8351.8|8357.5|8356.6|8358|8356.8|8353.3|8351.8|727
1645780200000|2022-02-25 09:10:00|8357.8|8356.3|8358.6|8357.7|8359|8357.8|8354.7|8353.4|627
1645780500000|2022-02-25 09:15:00|8358.5|8357.6|8357.4|8355.9|8358.8|8357.6|8356.4|8355.3|591
1645780800000|2022-02-25 09:20:00|8357.3|8355.8|8349.3|8348.4|8357.4|8356|8348.4|8347.2|727
1645781100000|2022-02-25 09:25:00|8349.4|8348.5|8351.9|8350.4|8352.5|8351.2|8348.8|8347.6|764
1645781400000|2022-02-25 09:30:00|8352|8350.5|8352.7|8351.2|8354.6|8353.2|8351.1|8349.8|629
1645781700000|2022-02-25 09:35:00|8352.4|8351.5|8351.8|8350.3|8354.1|8352.6|8351.5|8350.2|464
1645782000000|2022-02-25 09:40:00|8351.5|8350.6|8350.5|8349|8352.1|8350.8|8347.8|8346.5|416
1645782300000|2022-02-25 09:45:00|8350.4|8348.9|8353.8|8352.3|8354.8|8353.4|8348.4|8347.3|585
1645782600000|2022-02-25 09:50:00|8353.9|8352.4|8355.6|8354.1|8356.1|8354.9|8352.1|8350.8|485
1645782900000|2022-02-25 09:55:00|8355.7|8354.2|8360.9|8359.4|8360.9|8359.4|8355.4|8354.1|528
1645783200000|2022-02-25 10:00:00|8360.8|8359.3|8357.5|8356|8361.2|8359.8|8355.3|8354|526
1645783500000|2022-02-25 10:05:00|8357.3|8355.8|8354.6|8353.1|8359.6|8358.3|8354.2|8352.8|456
1645783800000|2022-02-25 10:10:00|8354.7|8353.2|8356.6|8355.1|8359.2|8358.1|8354.5|8353.1|496
1645784100000|2022-02-25 10:15:00|8356.7|8355.2|8358.5|8357|8359.2|8357.7|8355.7|8354.4|336
1645784400000|2022-02-25 10:20:00|8358.4|8356.9|8359.1|8357.6|8359.8|8358.6|8357.7|8356.4|433
1645784700000|2022-02-25 10:25:00|8359|8357.5|8354.8|8353.3|8359.7|8358.2|8354.1|8352.9|604
1645785000000|2022-02-25 10:30:00|8354.9|8353.4|8351.6|8350.1|8355|8353.7|8350.6|8349.4|627
1645785300000|2022-02-25 10:35:00|8351.5|8350|8352.7|8351.2|8353.3|8351.8|8349.7|8348.7|516
1645785600000|2022-02-25 10:40:00|8352.8|8351.3|8355.1|8353.6|8356.1|8354.7|8351.6|8350.7|472
1645785900000|2022-02-25 10:45:00|8355|8353.5|8356.1|8354.6|8356.3|8355.1|8353.9|8352.7|420
1645786200000|2022-02-25 10:50:00|8355.8|8354.9|8355|8353.5|8357.1|8355.9|8354.3|8353|521
1645786500000|2022-02-25 10:55:00|8355.1|8353.6|8356.2|8354.7|8358.5|8357.2|8354|8352.8|617
1645786800000|2022-02-25 11:00:00|8356.4|8354.9|8354.9|8353.4|8357.9|8356.6|8353.4|8352.2|577
1645787100000|2022-02-25 11:05:00|8354.8|8353.3|8352.6|8351.1|8354.9|8353.4|8350.9|8349.4|595
1645787400000|2022-02-25 11:10:00|8352.4|8351.5|8353.8|8352.3|8354.2|8353|8352.2|8351|459
1645787700000|2022-02-25 11:15:00|8353.4|8352.5|8353.2|8352.3|8354.8|8353.5|8352.6|8351.3|469
1645788000000|2022-02-25 11:20:00|8353.5|8352|8353|8352.1|8354.7|8353.6|8351.5|8350.4|484
1645788300000|2022-02-25 11:25:00|8353.4|8351.9|8354.3|8353.4|8355.2|8354|8352.9|8351.6|602
1645788600000|2022-02-25 11:30:00|8354.8|8353.3|8354|8352.5|8355.8|8354.8|8353|8351.8|574
1645788900000|2022-02-25 11:35:00|8353.9|8352.4|8352.1|8350.6|8355.4|8354.2|8351.1|8350|522
1645789200000|2022-02-25 11:40:00|8352.2|8350.7|8350.7|8349.2|8352.6|8351.4|8349.7|8348.4|589
1645789500000|2022-02-25 11:45:00|8350.6|8349.1|8350.3|8348.8|8351.8|8350.5|8348.4|8347.1|642
1645789800000|2022-02-25 11:50:00|8350.4|8348.9|8352|8350.5|8353.3|8352.1|8348.8|8347.6|519
1645790100000|2022-02-25 11:55:00|8351.8|8350.9|8356.8|8355.3|8356.9|8355.7|8351.8|8350.7|628
1645790400000|2022-02-25 12:00:00|8357|8355.5|8358.2|8357.3|8359.3|8358|8355.8|8354.5|548
1645790700000|2022-02-25 12:05:00|8358.7|8357.2|8361.9|8360.4|8362.7|8361.4|8357.7|8356.4|591
1645791000000|2022-02-25 12:10:00|8362|8360.5|8370.7|8369.2|8372.4|8371.2|8361.6|8360.3|701
1645791300000|2022-02-25 12:15:00|8370.2|8369.3|8372.9|8371.4|8373|8371.5|8368|8366.8|654
1645791600000|2022-02-25 12:20:00|8372.8|8371.3|8378.1|8376.6|8379|8377.7|8370.5|8369.3|812
1645791900000|2022-02-25 12:25:00|8378|8376.5|8374.4|8372.9|8378|8376.5|8373.2|8371.9|606
1645792200000|2022-02-25 12:30:00|8374.5|8373|8370.6|8369.7|8375.2|8374|8370.2|8369|550
1645792500000|2022-02-25 12:35:00|8370.7|8369.8|8370.7|8369.2|8371.3|8370.3|8368.5|8367.2|515
1645792800000|2022-02-25 12:40:00|8370.6|8369.1|8371.8|8370.9|8372.9|8371.6|8369.8|8368.6|517
1645793100000|2022-02-25 12:45:00|8371.7|8370.8|8372.5|8371.6|8375.1|8374|8371.7|8370.7|598
1645793400000|2022-02-25 12:50:00|8372.9|8371.4|8376.3|8374.8|8379.8|8378.3|8369.7|8368.2|1362
1645793700000|2022-02-25 12:55:00|8376|8375.1|8373.9|8372.4|8378.1|8376.8|8373.2|8371.8|1146
1645794000000|2022-02-25 13:00:00|8374|8372.5|8375.3|8373.8|8375.9|8374.4|8372.8|8371.4|951
1645794300000|2022-02-25 13:05:00|8375.2|8373.7|8375.3|8373.8|8377.5|8376.3|8374.2|8372.9|782
1645794600000|2022-02-25 13:10:00|8375.2|8373.7|8373.3|8371.8|8377|8375.5|8373|8371.8|811
1645794900000|2022-02-25 13:15:00|8372.7|8371|8373.8|8372.3|8375.3|8373.9|8368.4|8366.9|894
1645795200000|2022-02-25 13:20:00|8374|8372.5|8374|8372.5|8375.7|8374.2|8370.6|8369.4|806
1645795500000|2022-02-25 13:25:00|8373.6|8372.7|8380.5|8376.1|8382.2|8377.8|8372.3|8371.1|833
1645795800000|2022-02-25 13:30:00|8383.3|8375.7|8380.3|8378.8|8383.3|8379.4|8375.5|8374|1043
1645796100000|2022-02-25 13:35:00|8379.9|8379|8380.6|8379.7|8381.5|8380.2|8378.8|8377.6|850
1645796400000|2022-02-25 13:40:00|8380.5|8379.6|8378.4|8376.9|8381.4|8380.2|8377.7|8376.5|685
1645796700000|2022-02-25 13:45:00|8378.5|8377|8387.1|8385.6|8387.6|8386.3|8377.9|8376.8|746
1645797000000|2022-02-25 13:50:00|8387.2|8385.7|8388.5|8387|8388.6|8387.3|8384.6|8383.5|727
1645797300000|2022-02-25 13:55:00|8388.6|8387.1|8387.3|8385.8|8390.6|8389.3|8386.8|8385.5|829
1645797600000|2022-02-25 14:00:00|8386.9|8386|8384.9|8383.4|8388.2|8387.1|8383.9|8382.7|768
1645797900000|2022-02-25 14:05:00|8384.8|8383.3|8391.3|8389.8|8391.3|8390.1|8384.7|8383.3|810
1645798200000|2022-02-25 14:10:00|8391.1|8389.6|8385.7|8384.2|8391.9|8390.6|8384|8382.7|752
1645798500000|2022-02-25 14:15:00|8385.6|8384.1|8386.3|8385.4|8387.2|8385.7|8383.2|8382.1|737
1645798800000|2022-02-25 14:20:00|8386.4|8385.5|8387|8385.5|8388|8386.8|8385.2|8384.1|686
1645799100000|2022-02-25 14:25:00|8386.9|8385.4|8389|8387.5|8389.4|8388.1|8386.1|8384.7|525
1645799400000|2022-02-25 14:30:00|8388.9|8387.4|8389.7|8388.2|8390.2|8388.8|8386.1|8384.7|606
1645799700000|2022-02-25 14:35:00|8389.8|8388.3|8395.1|8393.6|8395.4|8394.1|8389.6|8388.2|703
1645800000000|2022-02-25 14:40:00|8395|8393.5|8396.6|8395.1|8397|8395.5|8393.2|8391.8|822
1645800300000|2022-02-25 14:45:00|8396.7|8395.2|8397.5|8396|8398.7|8397.5|8394.1|8391.2|994
1645800600000|2022-02-25 14:50:00|8397.4|8395.9|8401.6|8400.1|8402.5|8401.3|8395.1|8393|1021
1645800900000|2022-02-25 14:55:00|8401.1|8400.2|8400.3|8398.8|8408.1|8405.8|8398.3|8396.8|924
1645801200000|2022-02-25 15:00:00|8400.5|8399|8399.7|8398.8|8403.3|8401.8|8397.7|8396.2|1219
1645801500000|2022-02-25 15:05:00|8399.9|8398.4|8396.4|8394.9|8402.9|8401.4|8396.1|8394.6|1061
1645801800000|2022-02-25 15:10:00|8396.5|8395|8392.1|8391.2|8397.1|8396|8391.8|8390.5|819
1645802100000|2022-02-25 15:15:00|8392.4|8390.9|8390.9|8389.4|8393.8|8392.6|8390|8388.8|782
1645802400000|2022-02-25 15:20:00|8390.8|8389.3|8392.5|8391|8392.5|8391|8387.7|8386.4|1103
1645802700000|2022-02-25 15:25:00|8392.6|8391.1|8389.8|8388.3|8393.1|8391.9|8388.7|8387.4|951
1645803000000|2022-02-25 15:30:00|8389.6|8388.1|8389.4|8387.9|8390.6|8389.2|8387.9|8386.5|896
1645803300000|2022-02-25 15:35:00|8389.3|8387.8|8387.6|8386.1|8390.7|8389.6|8386.5|8385.4|907
1645803600000|2022-02-25 15:40:00|8387.5|8386|8388.7|8387.2|8390.2|8389.1|8386|8384.7|876
1645803900000|2022-02-25 15:45:00|8388.6|8387.1|8391.1|8390.2|8391.4|8390.3|8386.4|8385.3|819
1645804200000|2022-02-25 15:50:00|8391|8390.1|8388.9|8387.4|8392.6|8391.3|8387.2|8385.7|850
1645804500000|2022-02-25 15:55:00|8388.2|8387.3|8381.3|8380.4|8388.6|8387.3|8381.2|8379.7|1266
1645804800000|2022-02-25 16:00:00|8381.6|8380.7|8383.3|8382.4|8386.7|8385.5|8381.6|8380.4|1051
1645805100000|2022-02-25 16:05:00|8383.2|8382.3|8383.8|8382.3|8384.8|8383.5|8380.1|8378.8|535
1645805400000|2022-02-25 16:10:00|8383.7|8382.2|8384.6|8383.7|8385.9|8384.6|8382.7|8381.6|541
1645805700000|2022-02-25 16:15:00|8384.9|8383.4|8389.6|8388.7|8390.8|8389.6|8384.7|8383.4|726
1645806000000|2022-02-25 16:20:00|8389.5|8388.6|8393.3|8392.4|8393.9|8392.6|8387.2|8386.1|549
1645806300000|2022-02-25 16:25:00|8393.6|8392.1|8395.8|8394.3|8396.1|8394.9|8391.5|8390.3|673
1645806600000|2022-02-25 16:30:00|8395.6|8394.7|8395.3|8393.8|8396.2|8395|8393|8391.8|568
1645806900000|2022-02-25 16:35:00|8395.4|8393.9|8392.3|8390.8|8395.8|8394.6|8391.2|8389.9|546
1645807200000|2022-02-25 16:40:00|8392.2|8390.7|8391.3|8389.8|8392.6|8391.3|8389.6|8388.3|404
1645807500000|2022-02-25 16:45:00|8391.4|8389.9|8395.9|8395|8398.3|8396.8|8387.8|8386.7|642
1645807800000|2022-02-25 16:50:00|8396.2|8394.7|8397|8396.1|8399.9|8398.5|8395.8|8394.3|562
1645808100000|2022-02-25 16:55:00|8397.1|8396.2|8401.2|8399.7|8402.2|8401.1|8397|8396.1|615
1645808400000|2022-02-25 17:00:00|8401.3|8399.8|8400.5|8399.6|8401.9|8400.6|8396.8|8395.5|473
1645808700000|2022-02-25 17:05:00|8400.6|8399.1|8400.4|8398.9|8401.6|8400.2|8399.4|8398.3|476
1645809000000|2022-02-25 17:10:00|8400.3|8398.8|8401.2|8400.3|8401.5|8400.3|8398.2|8397|420
1645809300000|2022-02-25 17:15:00|8401.1|8400.2|8400|8399.1|8401.5|8400.6|8398.6|8397.4|445
1645809600000|2022-02-25 17:20:00|8400.1|8399.2|8399.8|8398.9|8401.4|8400.1|8398.9|8397.8|438
1645809900000|2022-02-25 17:25:00|8400|8399.1|8397.4|8395.9|8400.4|8399.4|8397.2|8395.7|459
1645810200000|2022-02-25 17:30:00|8397.3|8395.8|8394.8|8393.9|8397.6|8396.4|8394.8|8393.9|402
1645810500000|2022-02-25 17:35:00|8394.9|8394|8399.4|8397.9|8399.9|8398.7|8394.9|8394|411
1645810800000|2022-02-25 17:40:00|8399.5|8398|8398.2|8396.7|8399.7|8398.4|8397.6|8396.1|394
1645811100000|2022-02-25 17:45:00|8398.1|8396.6|8398.4|8396.9|8398.6|8397.4|8397|8395.5|306
1645811400000|2022-02-25 17:50:00|8398.3|8396.8|8399.3|8397.8|8400.2|8399|8396|8394.8|452
1645811700000|2022-02-25 17:55:00|8399.4|8397.9|8399.5|8398|8400.2|8398.7|8396.8|8395.5|378
1645812000000|2022-02-25 18:00:00|8399.4|8397.9|8399.2|8397.7|8399.4|8397.9|8397.6|8396.1|254
1645812300000|2022-02-25 18:05:00|8399.3|8397.8|8399.1|8397.6|8400|8398.6|8398.8|8397.3|258
1645812600000|2022-02-25 18:10:00|8399|8397.5|8398.5|8397|8399.4|8397.9|8397.8|8396.3|319
1645812900000|2022-02-25 18:15:00|8398.4|8396.9|8399.8|8398.3|8400.3|8398.8|8398.2|8396.7|287
1645813200000|2022-02-25 18:20:00|8399.7|8398.2|8399.9|8399|8400.6|8399.1|8396.9|8395.4|412
1645813500000|2022-02-25 18:25:00|8400|8398.5|8402.9|8401.4|8403.1|8401.9|8399.5|8398.2|371
1645813800000|2022-02-25 18:30:00|8402.5|8401.6|8401.8|8400.3|8404.6|8403.5|8400.2|8399|418
1645814100000|2022-02-25 18:35:00|8401.7|8400.2|8400.2|8398.7|8403.8|8402.7|8399.9|8398.7|279
1645814400000|2022-02-25 18:40:00|8400.3|8398.8|8403.2|8401.7|8403.4|8402.3|8400.1|8398.6|304
1645814700000|2022-02-25 18:45:00|8403.1|8401.6|8403|8401.5|8403.5|8402.2|8401|8399.8|489
1645815000000|2022-02-25 18:50:00|8403.2|8401.7|8404.4|8402.9|8404.7|8403.3|8402.2|8400.9|358
1645815300000|2022-02-25 18:55:00|8404.5|8403|8403.5|8402|8404.7|8403.4|8403.2|8401.9|450
1645815600000|2022-02-25 19:00:00|8403.4|8401.9|8400.9|8399.4|8404.3|8403|8400.6|8399.3|312
1645815900000|2022-02-25 19:05:00|8401|8399.5|8399.1|8397.6|8401.7|8400.3|8398.8|8397.3|309
1645816200000|2022-02-25 19:10:00|8399|8397.5|8399.3|8397.8|8399.9|8398.7|8398.3|8397.1|292
1645816500000|2022-02-25 19:15:00|8399.2|8397.7|8399.1|8397.6|8399.4|8398|8398|8396.6|223
1645816800000|2022-02-25 19:20:00|8399|8397.5|8400.9|8399.4|8401|8399.5|8398.6|8397.4|255
1645817100000|2022-02-25 19:25:00|8400.7|8399.2|8399.7|8398.2|8401.6|8400.3|8399.1|8397.8|281
1645817400000|2022-02-25 19:30:00|8399.6|8398.1|8400.4|8398.9|8401|8399.8|8399|8397.7|368
1645817700000|2022-02-25 19:35:00|8400.5|8399|8399.6|8398.7|8401.2|8399.7|8399.4|8398.2|234
1645818000000|2022-02-25 19:40:00|8399.5|8398.6|8400.6|8399.1|8400.9|8399.7|8399.3|8398|296
1645818300000|2022-02-25 19:45:00|8400.5|8399|8397.4|8395.9|8400.6|8399.3|8397|8395.7|269
1645818600000|2022-02-25 19:50:00|8397.5|8396|8397|8395.5|8397.8|8396.5|8396.4|8395.1|236
1645818900000|2022-02-25 19:55:00|8396.9|8395.4|8399.4|8397.9|8401.8|8400.3|8396.2|8394.8|664
1645819200000|2022-02-25 20:00:00|8399.3|8397.8|8399.1|8397.6|8403.5|8402.2|8398.5|8397.2|529
1645819500000|2022-02-25 20:05:00|8399.2|8397.7|8397.1|8395.6|8399.2|8397.7|8396.3|8395|435
1645819800000|2022-02-25 20:10:00|8397.2|8395.7|8398.4|8396.9|8398.8|8397.4|8396.7|8395.2|318
1645820100000|2022-02-25 20:15:00|8398.5|8397|8398.9|8397.4|8399.4|8398|8397.8|8396.3|349
1645820400000|2022-02-25 20:20:00|8399|8397.5|8398.1|8396.6|8400.1|8398.7|8398|8396.5|317
1645820700000|2022-02-25 20:25:00|8398|8396.5|8398.4|8396.9|8399|8397.7|8396.8|8395.5|318
1645821000000|2022-02-25 20:30:00|8398.5|8397|8398.8|8397.3|8402.2|8400.7|8397.8|8396.5|440
1645821300000|2022-02-25 20:35:00|8399|8397.5|8401.3|8399.8|8401.3|8399.8|8398.2|8396.7|354
1645821600000|2022-02-25 20:40:00|8401.2|8399.7|8400.9|8399.4|8402|8400.5|8400.1|8398.6|357
1645821900000|2022-02-25 20:45:00|8401|8399.5|8402.2|8400.7|8402.4|8400.9|8400|8398.5|316
1645822200000|2022-02-25 20:50:00|8402.3|8400.8|8401.8|8400.3|8403|8401.5|8401.3|8399.8|340
1645822500000|2022-02-25 20:55:00|8401.9|8400.4|8400.7|8399.2|8404.3|8402.9|8400.6|8399.1|548
1645822800000|2022-02-25 21:00:00|8400.6|8399.1|8398.9|8397.4|8401.7|8400.2|8398.6|8397.1|367
1645823100000|2022-02-25 21:05:00|8399|8397.5|8401.2|8399.7|8402.2|8400.7|8398.8|8397.3|331
1645823400000|2022-02-25 21:10:00|8401.1|8399.6|8400.7|8399.2|8402.3|8400.8|8400.5|8399|287
1645823700000|2022-02-25 21:15:00|8400.8|8399.3|8400.8|8399.3|8401.8|8400.5|8400.2|8398.7|231
1645824000000|2022-02-25 21:20:00|8400.9|8399.4|8401.6|8400.1|8402.9|8401.4|8400.9|8399.4|249
1645824300000|2022-02-25 21:25:00|8401.5|8400|8401.8|8400.3|8402.4|8400.9|8400.5|8399|289
1645824600000|2022-02-25 21:30:00|8401.9|8400.4|8403.4|8401.9|8404.3|8402.8|8401.8|8400.3|285
1645824900000|2022-02-25 21:35:00|8403.3|8401.8|8405.9|8404.4|8405.9|8404.4|8403|8401.5|312
1645825200000|2022-02-25 21:40:00|8406|8404.5|8404.5|8403|8406.4|8404.9|8404.4|8402.9|197
1645825500000|2022-02-25 21:45:00|8404.7|8403.2|8405.1|8403.6|8405.8|8404.3|8403.4|8401.9|402
1645825800000|2022-02-25 21:50:00|8405|8403.5|8406.5|8405|8408.8|8405|8403.5|8398.6|439
1645826100000|2022-02-25 21:55:00|8406.3|8404.8|8408.8|8400.8|8413|8406|8404.9|8395.7|656
1645995600000|2022-02-27 21:00:00|8366.6|8352.5|8367.5|8354.5|8373.6|8357.9|8363.1|8348.6|97
1645995900000|2022-02-27 21:05:00|8369.4|8356.3|8372.2|8361.1|8374.7|8361.1|8367.3|8347.5|110
1645996200000|2022-02-27 21:10:00|8373.9|8352.9|8372.8|8354.9|8374.3|8361.2|8369.9|8350.1|71
1645996500000|2022-02-27 21:15:00|8370.1|8359|8361.8|8350.4|8375.5|8359.4|8361|8346|105
1645996800000|2022-02-27 21:20:00|8361.5|8349.9|8362.9|8351.8|8367.7|8353.7|8359.1|8343.5|60
1645997100000|2022-02-27 21:25:00|8362.7|8351.6|8361.6|8340.6|8365.2|8351.7|8355.3|8337.9|130
1645997400000|2022-02-27 21:30:00|8361.5|8340.5|8356.6|8342.5|8361.7|8347|8352|8333.1|132
1645997700000|2022-02-27 21:35:00|8358|8346.9|8363.4|8352.3|8365.2|8352.4|8351.8|8336.8|102
1645998000000|2022-02-27 21:40:00|8365.2|8344.2|8353.7|8339.7|8366.6|8354.8|8353.5|8336.6|107
1645998300000|2022-02-27 21:45:00|8357.5|8340.5|8359|8347.6|8360.6|8347.6|8354.4|8338.9|80
1645998600000|2022-02-27 21:50:00|8354.4|8347.7|8356.9|8339.4|8361.8|8347.9|8353.7|8339.4|76
1645998900000|2022-02-27 21:55:00|8358|8339.1|8362.8|8346.6|8367.3|8348.4|8353|8339.1|186
1645999200000|2022-02-27 22:00:00|8362.5|8346.7|8364.2|8343.2|8375.5|8354.5|8355.2|8334.2|720
1645999500000|2022-02-27 22:05:00|8365.7|8345.7|8369.6|8348.6|8372.2|8351.2|8359|8342.1|1064
1645999800000|2022-02-27 22:10:00|8360.8|8345.7|8361|8348.4|8375.9|8354.9|8358.8|8342.3|871
1646000100000|2022-02-27 22:15:00|8360.3|8348.2|8373.9|8354.9|8383.7|8364.2|8359.7|8345|1153
1646000400000|2022-02-27 22:20:00|8372.1|8353.9|8365|8351.4|8374.6|8358.3|8363.2|8343.6|1144
1646000700000|2022-02-27 22:25:00|8365.1|8351.3|8370.2|8353.1|8373.5|8355.7|8364|8347|846
1646001000000|2022-02-27 22:30:00|8370.4|8352.6|8370.1|8356|8376.8|8357.9|8366.8|8347.3|1626
1646001300000|2022-02-27 22:35:00|8370.7|8356.1|8367.7|8354.9|8375.5|8358.4|8366.7|8348.7|909
1646001600000|2022-02-27 22:40:00|8367|8354.8|8369|8354|8374|8355.3|8365.3|8348.1|834
1646001900000|2022-02-27 22:45:00|8368.8|8354.1|8367.3|8352.3|8376.3|8361.3|8356.5|8335.5|1401
1646002200000|2022-02-27 22:50:00|8367|8353|8366.8|8357|8371.5|8358.2|8359.3|8342.2|888
1646002500000|2022-02-27 22:55:00|8366.7|8357.4|8366.2|8353.2|8374.3|8358.7|8360.8|8347.7|855
1646002800000|2022-02-27 23:00:00|8365.3|8354.5|8363|8350.1|8374.5|8362.5|8355|8339|1769
1646003100000|2022-02-27 23:05:00|8363.3|8351.9|8365.7|8358.1|8375.2|8360.4|8360|8347.2|1706
1646003400000|2022-02-27 23:10:00|8365.5|8358.4|8366.4|8363.8|8372.4|8364.7|8362.3|8352.3|1531
1646003700000|2022-02-27 23:15:00|8366.8|8363.3|8364.5|8362.8|8369.6|8364.6|8363.7|8356.5|1423
1646004000000|2022-02-27 23:20:00|8364.7|8362.6|8363.5|8361.5|8366.5|8364.2|8361.2|8359.4|1540
1646004300000|2022-02-27 23:25:00|8363.3|8361.8|8367.1|8365|8368.9|8366.4|8362.1|8359.6|1378
1646004600000|2022-02-27 23:30:00|8367.2|8365.7|8362.5|8361|8371.7|8369.3|8361.8|8358.2|1496
1646004900000|2022-02-27 23:35:00|8361.9|8360.2|8368.5|8367|8370.5|8368.6|8361.9|8360.2|1491
1646005200000|2022-02-27 23:40:00|8368.7|8367.2|8364.9|8363.4|8371|8368.7|8363.7|8362.1|1293
1646005500000|2022-02-27 23:45:00|8364.8|8363.3|8365.3|8363|8366.2|8364.7|8363.8|8362.1|926
1646005800000|2022-02-27 23:50:00|8364.5|8363.1|8364.8|8362.9|8365.5|8363.9|8362.8|8361.2|1026
1646006100000|2022-02-27 23:55:00|8364.2|8362.7|8361.3|8359.8|8364.9|8362.9|8359.9|8358.4|1002
1646006400000|2022-02-28 00:00:00|8361.6|8360.1|8365.2|8363.7|8368.1|8366.6|8361.2|8359.7|1469
1646006700000|2022-02-28 00:05:00|8365.1|8363.6|8366.3|8364.8|8369.4|8368|8363.5|8362|1080
1646007000000|2022-02-28 00:10:00|8366.5|8365|8367.1|8365.6|8369.3|8367.8|8365.2|8363.6|862
1646007300000|2022-02-28 00:15:00|8367.2|8365.7|8365.8|8364.3|8367.7|8366.2|8365|8363.5|852
1646007600000|2022-02-28 00:20:00|8365.7|8364.2|8365.1|8363.6|8367.7|8366.2|8364.5|8362.9|836
1646007900000|2022-02-28 00:25:00|8364.9|8363.4|8365.9|8364|8367|8365.5|8364.5|8363|687
1646008200000|2022-02-28 00:30:00|8365.6|8364.1|8368.4|8366.9|8368.7|8367.2|8364.5|8363|765
1646008500000|2022-02-28 00:35:00|8368.5|8367|8367.5|8366|8370|8368.5|8367.4|8365.9|736
1646008800000|2022-02-28 00:40:00|8367.6|8366.1|8367.8|8366.3|8368.5|8367|8366.7|8365.2|563
1646009100000|2022-02-28 00:45:00|8367.6|8366.1|8365.8|8364.3|8368.3|8366.8|8364.6|8363.1|715
1646009400000|2022-02-28 00:50:00|8366|8364.5|8368.6|8367.1|8368.6|8367.1|8364.7|8363.2|847
1646009700000|2022-02-28 00:55:00|8368.7|8367.2|8364.4|8362.9|8369.1|8367.6|8363.8|8362.3|763
1646010000000|2022-02-28 01:00:00|8364.7|8363.2|8364.1|8362.6|8365.6|8364.1|8361.1|8359.6|1062
1646010300000|2022-02-28 01:05:00|8364.2|8362.7|8360.6|8359.1|8364.5|8362.9|8360.5|8359|859
1646010600000|2022-02-28 01:10:00|8360.5|8359|8359.7|8358.2|8361.3|8359.8|8358.4|8356.9|1078
1646010900000|2022-02-28 01:15:00|8359.5|8358|8361|8359.5|8361.3|8359.8|8358.1|8356.6|1090
1646011200000|2022-02-28 01:20:00|8360.8|8359.3|8360.5|8359|8362.9|8361.4|8359.8|8358.3|948
1646011500000|2022-02-28 01:25:00|8360.7|8359.2|8357.7|8356.2|8360.8|8359.3|8357.3|8355.8|887
1646011800000|2022-02-28 01:30:00|8357.8|8356.3|8359.2|8357.7|8360.3|8358.8|8357.1|8355.6|823
1646012100000|2022-02-28 01:35:00|8359.1|8357.6|8357.6|8356.1|8359.1|8357.6|8356.3|8354.8|900
1646012400000|2022-02-28 01:40:00|8357.8|8356.3|8358.2|8356.7|8358.4|8356.9|8355.8|8354.3|906
1646012700000|2022-02-28 01:45:00|8358.3|8356.8|8358.6|8357.1|8359.3|8357.8|8357.3|8355.8|839
1646013000000|2022-02-28 01:50:00|8358.7|8357.2|8357.9|8356.4|8359|8357.5|8357.3|8355.8|1049
1646013300000|2022-02-28 01:55:00|8358|8356.5|8360.7|8359.2|8361.7|8360.2|8357.1|8355.6|964
1646013600000|2022-02-28 02:00:00|8360.4|8358.9|8359.2|8357.7|8361.3|8359.8|8359.2|8357.7|825
1646013900000|2022-02-28 02:05:00|8359.3|8357.8|8355.8|8354.3|8359.8|8358.3|8355.6|8354.1|839
1646014200000|2022-02-28 02:10:00|8355.9|8354.4|8355|8353.5|8357.3|8355.8|8354.9|8353.4|696
1646014500000|2022-02-28 02:15:00|8354.9|8353.4|8354.5|8353|8356|8354.5|8353.7|8352.2|948
1646014800000|2022-02-28 02:20:00|8354.6|8353.1|8356.5|8355|8357.9|8356.4|8354.2|8352.7|896
1646015100000|2022-02-28 02:25:00|8356.6|8355.1|8358.5|8357|8359.3|8357.8|8356.3|8354.8|939
1646015400000|2022-02-28 02:30:00|8358.4|8356.9|8358.6|8357.1|8359|8357.5|8357.3|8355.8|940
1646015700000|2022-02-28 02:35:00|8358.3|8356.8|8358.3|8356.8|8359.5|8358|8357.8|8356.3|879
1646016000000|2022-02-28 02:40:00|8358.2|8356.7|8355.9|8354.4|8359.1|8357.6|8355.2|8353.7|969
1646016300000|2022-02-28 02:45:00|8356.1|8354.6|8352.1|8350.6|8357.3|8355.8|8352|8350.5|1087
1646016600000|2022-02-28 02:50:00|8352.2|8351.3|8352.4|8350.9|8354.3|8352.8|8351.5|8350|988
1646016900000|2022-02-28 02:55:00|8352.3|8350.8|8353.2|8351.7|8354.5|8353|8352.3|8350.8|848
1646017200000|2022-02-28 03:00:00|8353.1|8351.6|8352.5|8351|8353.4|8351.9|8351.4|8349.9|776
1646017500000|2022-02-28 03:05:00|8352.6|8351.1|8352.1|8350.6|8353.8|8352.3|8352|8350.5|658
1646017800000|2022-02-28 03:10:00|8352|8350.5|8349.2|8347.7|8352.1|8350.6|8348.1|8346.6|895
1646018100000|2022-02-28 03:15:00|8349.3|8347.8|8350.8|8349.3|8352.1|8350.6|8348.7|8347.2|908
1646018400000|2022-02-28 03:20:00|8350.9|8349.4|8350.7|8349.2|8351.3|8349.8|8349.9|8348.4|620
1646018700000|2022-02-28 03:25:00|8350.8|8349.3|8350.6|8349.1|8351.8|8350.3|8349.5|8348|579
1646019000000|2022-02-28 03:30:00|8350.8|8349.3|8353.8|8352.3|8354.1|8352.6|8350.8|8349.3|935
1646019300000|2022-02-28 03:35:00|8353.7|8352.2|8356.6|8355.1|8357.3|8355.8|8353.7|8352.2|715
1646019600000|2022-02-28 03:40:00|8356.5|8355|8354.5|8353|8356.6|8355.1|8353.8|8352.3|564
1646019900000|2022-02-28 03:45:00|8354.4|8352.9|8356.7|8355.2|8357.3|8355.8|8354.1|8352.6|535
1646020200000|2022-02-28 03:50:00|8356.6|8355.1|8356.5|8355|8357.2|8355.7|8354.9|8353.7|480
1646020500000|2022-02-28 03:55:00|8356.4|8354.9|8355|8353.5|8357.1|8355.6|8354.6|8353.4|539
1646020800000|2022-02-28 04:00:00|8355.4|8353.9|8354.8|8353.3|8356|8354.5|8354.4|8352.9|431
1646021100000|2022-02-28 04:05:00|8354.9|8353.4|8353.3|8351.8|8355.1|8353.6|8352.7|8351.2|611
1646021400000|2022-02-28 04:10:00|8353.2|8351.7|8351.2|8349.7|8353.4|8351.9|8350.7|8349.2|639
1646021700000|2022-02-28 04:15:00|8351|8349.5|8352.4|8350.9|8352.4|8350.9|8349.9|8348.4|510
1646022000000|2022-02-28 04:20:00|8352.5|8351|8351.3|8349.8|8352.5|8351|8350.1|8348.6|429
1646022300000|2022-02-28 04:25:00|8351.5|8350|8352|8350.5|8352.6|8351.1|8351|8349.5|593
1646022600000|2022-02-28 04:30:00|8351.8|8350.3|8351.1|8349.6|8353.1|8351.6|8350.7|8349.2|632
1646022900000|2022-02-28 04:35:00|8351.2|8349.7|8351.3|8349.8|8351.9|8350.4|8349.9|8348.4|528
1646023200000|2022-02-28 04:40:00|8351.4|8349.9|8351.9|8350.4|8352.9|8351.4|8351|8349.5|416
1646023500000|2022-02-28 04:45:00|8352|8350.5|8352.4|8350.9|8353.5|8352|8351.8|8350.3|579
1646023800000|2022-02-28 04:50:00|8352.3|8350.8|8353.8|8352.3|8353.8|8352.3|8351.9|8350.4|529
1646024100000|2022-02-28 04:55:00|8353.6|8352.1|8352.9|8351.4|8354|8352.5|8352|8350.5|522
1646024400000|2022-02-28 05:00:00|8352.8|8351.3|8353.5|8352|8354.4|8352.9|8352.8|8351.3|491
1646024700000|2022-02-28 05:05:00|8353.4|8351.9|8353.4|8351.9|8353.7|8352.2|8351.7|8350.2|622
1646025000000|2022-02-28 05:10:00|8353.3|8351.8|8351.5|8350|8353.6|8352.1|8351.4|8349.9|594
1646025300000|2022-02-28 05:15:00|8351.9|8350.4|8349|8347.5|8352.3|8350.8|8348.4|8346.9|530
1646025600000|2022-02-28 05:20:00|8348.9|8347.4|8348.6|8347.1|8349.6|8348.1|8348.1|8346.6|493
1646025900000|2022-02-28 05:25:00|8348.7|8347.2|8349.2|8347.7|8350.3|8348.8|8347.9|8346.4|460
1646026200000|2022-02-28 05:30:00|8349.3|8347.8|8348.4|8346.9|8349.7|8348.2|8348.2|8346.7|429
1646026500000|2022-02-28 05:35:00|8348.6|8347.1|8348.7|8347.2|8349.3|8347.8|8347.8|8346.3|440
1646026800000|2022-02-28 05:40:00|8348.6|8347.1|8349.8|8348.3|8349.9|8348.4|8348|8346.5|470
1646027100000|2022-02-28 05:45:00|8349.7|8348.2|8349.3|8347.8|8349.9|8348.4|8348.3|8346.8|490
1646027400000|2022-02-28 05:50:00|8349.2|8347.7|8350.5|8349|8351.3|8349.8|8349|8347.6|627
1646027700000|2022-02-28 05:55:00|8350.4|8348.9|8350.3|8348.8|8352.1|8350.6|8349.6|8348.1|728
1646028000000|2022-02-28 06:00:00|8350.2|8348.7|8351.2|8349.7|8352.5|8351|8349.6|8348.1|804
1646028300000|2022-02-28 06:05:00|8350.8|8349.3|8351.5|8350|8352.4|8350.9|8350|8348.5|910
1646028600000|2022-02-28 06:10:00|8351.4|8349.9|8351.7|8350.2|8352.6|8351.1|8350.6|8349.1|628
1646028900000|2022-02-28 06:15:00|8351.6|8350.1|8353.8|8352.3|8359|8353.6|8351.6|8348|777
1646029200000|2022-02-28 06:20:00|8353.9|8352.4|8354.7|8353.2|8355.3|8353.7|8353.1|8351.6|790
1646029500000|2022-02-28 06:25:00|8354.9|8353.4|8354.9|8353.4|8355.6|8354.1|8353.1|8351.6|798
1646029800000|2022-02-28 06:30:00|8355|8353.5|8353.7|8352.2|8355|8353.5|8352.4|8350.9|759
1646030100000|2022-02-28 06:35:00|8353.8|8352.3|8352.8|8351.3|8354.8|8353.3|8352.7|8351.2|1006
1646030400000|2022-02-28 06:40:00|8352.7|8351.2|8352.4|8350.9|8355.7|8354.2|8352.1|8350.6|750
1646030700000|2022-02-28 06:45:00|8352.3|8350.8|8350|8348.5|8353.2|8351.7|8348.8|8347.3|783
1646031000000|2022-02-28 06:50:00|8349.9|8348.4|8346.8|8345.3|8350.3|8348.8|8345.5|8344|844
1646031300000|2022-02-28 06:55:00|8347|8345.5|8346.7|8345.2|8348.1|8346.6|8345.2|8344.1|723
1646031600000|2022-02-28 07:00:00|8346.8|8345.3|8345|8343.5|8348.6|8347.1|8344.3|8342.8|1098
1646031900000|2022-02-28 07:05:00|8344.9|8343.4|8348.8|8347.3|8350.4|8348.9|8342.8|8341.3|997
1646032200000|2022-02-28 07:10:00|8348.9|8347.4|8347.3|8345.8|8349.7|8348.2|8345.2|8343.7|908
1646032500000|2022-02-28 07:15:00|8347|8345.5|8351|8349.5|8353.1|8351.8|8346.6|8345.1|1026
1646032800000|2022-02-28 07:20:00|8350.9|8349.4|8351.8|8350.3|8354.1|8352.6|8349.9|8348.4|919
1646033100000|2022-02-28 07:25:00|8352|8350.5|8358.5|8357|8361.1|8359.6|8351|8349.5|1176
1646033400000|2022-02-28 07:30:00|8358.4|8356.9|8369.3|8367.8|8371.4|8369.9|8358.3|8356.8|1235
1646033700000|2022-02-28 07:35:00|8369.2|8367.7|8370.9|8369.4|8370.9|8369.4|8365.2|8363.7|1185
1646034000000|2022-02-28 07:40:00|8371|8369.5|8371.1|8369.6|8373|8371.5|8367.2|8365.7|870
1646034300000|2022-02-28 07:45:00|8371|8369.5|8362.3|8360.8|8371.4|8369.9|8361.5|8360|1129
1646034600000|2022-02-28 07:50:00|8362.4|8360.9|8362.1|8360.6|8362.7|8361.2|8356.6|8355.1|863
1646034900000|2022-02-28 07:55:00|8362.2|8360.7|8367.4|8365.9|8368|8366.5|8362.2|8360.7|890
1646035200000|2022-02-28 08:00:00|8368|8366.5|8365.4|8363.9|8371.6|8370.1|8363.4|8361.9|781
1646035500000|2022-02-28 08:05:00|8365.1|8363.6|8363.9|8362.4|8365.2|8363.7|8358.8|8357.5|797
1646035800000|2022-02-28 08:10:00|8363.8|8362.3|8366.3|8364.8|8367.2|8365.7|8362.3|8360.8|1095
1646036100000|2022-02-28 08:15:00|8366.2|8364.7|8363.3|8361.8|8367.1|8365.6|8363.3|8361.8|984
1646036400000|2022-02-28 08:20:00|8363.4|8361.9|8359.8|8358.3|8363.8|8362.3|8357.5|8356|1089
1646036700000|2022-02-28 08:25:00|8359.7|8358.2|8363.1|8361.6|8366|8364.5|8359.6|8358.1|1039
1646037000000|2022-02-28 08:30:00|8363|8361.5|8364.7|8363.2|8366.2|8364.7|8362.1|8360.6|1078
1646037300000|2022-02-28 08:35:00|8364.8|8363.3|8363.8|8362.3|8365.9|8364.4|8361.9|8360.4|984
1646037600000|2022-02-28 08:40:00|8363.7|8362.2|8363.8|8362.3|8366.3|8364.8|8362.9|8361.4|1145
1646037900000|2022-02-28 08:45:00|8363.6|8362.1|8361.7|8360.2|8363.8|8362.3|8359.4|8358.1|1039
1646038200000|2022-02-28 08:50:00|8362|8360.5|8365.9|8364.4|8365.9|8364.7|8360.4|8358.9|926
1646038500000|2022-02-28 08:55:00|8365.8|8364.3|8364.4|8362.9|8367.2|8365.9|8362.2|8360.7|1031
1646038800000|2022-02-28 09:00:00|8364.5|8363|8360.2|8358.7|8365|8363.5|8358.8|8357.3|1069
1646039100000|2022-02-28 09:05:00|8360.3|8358.8|8361.5|8360|8362.1|8360.6|8358.1|8356.6|1184
1646039400000|2022-02-28 09:10:00|8361.4|8359.9|8356|8354.5|8361.6|8360.1|8355.4|8353.9|1107
1646039700000|2022-02-28 09:15:00|8355.9|8354.4|8354.3|8352.8|8358.8|8357.4|8354.3|8352.8|951
1646040000000|2022-02-28 09:20:00|8354.6|8353.1|8353.6|8352.1|8354.9|8353.5|8350.7|8349.3|1154
1646040300000|2022-02-28 09:25:00|8353.5|8352|8352.3|8350.8|8353.5|8352|8350.9|8349.4|853
1646040600000|2022-02-28 09:30:00|8352.6|8351.1|8356.2|8354.7|8359.2|8357.8|8352.3|8350.8|1071
1646040900000|2022-02-28 09:35:00|8356.1|8354.6|8360.1|8358.6|8360.8|8359.3|8352.8|8351.3|1145
1646041200000|2022-02-28 09:40:00|8360.2|8358.7|8360.4|8358.9|8361.5|8360|8357.4|8356|1238
1646041500000|2022-02-28 09:45:00|8360|8358.5|8359.8|8358.3|8360.5|8359|8356.7|8355.4|903
1646041800000|2022-02-28 09:50:00|8359.9|8358.4|8360.7|8359.2|8362|8360.5|8356.7|8355.3|913
1646042100000|2022-02-28 09:55:00|8360.9|8359.4|8357.8|8356.3|8361.5|8360|8357.7|8356.2|1169
1646042400000|2022-02-28 10:00:00|8357.7|8356.2|8359.7|8358.2|8360|8358.5|8357.1|8355.6|909
1646042700000|2022-02-28 10:05:00|8360.1|8358.6|8361.1|8359.6|8361.6|8360.1|8359.4|8357.9|795
1646043000000|2022-02-28 10:10:00|8361.2|8359.7|8359.9|8358.4|8363|8361.5|8359.6|8358.1|857
1646043300000|2022-02-28 10:15:00|8360|8358.5|8359.2|8357.7|8360|8358.5|8355.8|8354.3|808
1646043600000|2022-02-28 10:20:00|8359.3|8357.8|8357.4|8355.9|8360|8358.5|8356.6|8355.1|900
1646043900000|2022-02-28 10:25:00|8357.5|8356|8357.9|8356.4|8358.1|8356.6|8354.6|8353.1|1009
1646044200000|2022-02-28 10:30:00|8357.8|8356.3|8354|8352.5|8359|8357.5|8353.9|8352.4|942
1646044500000|2022-02-28 10:35:00|8354.1|8352.6|8355.4|8353.9|8356.6|8355.1|8353.7|8352.2|893
1646044800000|2022-02-28 10:40:00|8355.5|8354|8356.8|8355.3|8358.8|8357.5|8355|8353.5|792
1646045100000|2022-02-28 10:45:00|8356.7|8355.2|8359.4|8357.9|8359.8|8358.3|8356|8354.5|1046
1646045400000|2022-02-28 10:50:00|8359|8358.1|8361.9|8360.4|8364.3|8362.8|8358.7|8357.4|957
1646045700000|2022-02-28 10:55:00|8361.8|8360.3|8374.2|8372.7|8377.3|8375.8|8360.8|8359.3|1486
1646046000000|2022-02-28 11:00:00|8373.9|8372.4|8367.8|8366.3|8373.9|8372.4|8367.2|8365.7|1223
1646046300000|2022-02-28 11:05:00|8367.7|8366.2|8365.8|8364.3|8369.8|8368.3|8364.6|8363.1|1071
1646046600000|2022-02-28 11:10:00|8365.7|8364.2|8369|8367.5|8369.2|8367.7|8361.6|8360.1|1043
1646046900000|2022-02-28 11:15:00|8369.1|8367.6|8369.8|8368.3|8371.2|8369.7|8368.4|8366.9|933
1646047200000|2022-02-28 11:20:00|8369.7|8368.2|8370.2|8368.7|8372.4|8370.9|8366.5|8365|958
1646047500000|2022-02-28 11:25:00|8370.3|8368.8|8371.4|8369.9|8374.4|8372.9|8369.8|8368.3|1082
1646047800000|2022-02-28 11:30:00|8371.3|8369.8|8366.8|8365.3|8371.3|8369.8|8366.3|8364.8|882
1646048100000|2022-02-28 11:35:00|8367|8365.5|8362.2|8360.7|8367.3|8365.8|8360.4|8358.9|877
1646048400000|2022-02-28 11:40:00|8362.1|8360.6|8358.3|8356.8|8363.4|8362.2|8358.1|8356.6|756
1646048700000|2022-02-28 11:45:00|8358.1|8356.6|8355.9|8354.4|8360.3|8358.8|8354.8|8353.3|945
1646049000000|2022-02-28 11:50:00|8355.8|8354.3|8352.4|8350.9|8357.8|8356.3|8352.4|8350.9|911
1646049300000|2022-02-28 11:55:00|8352.7|8351.2|8362.3|8360.8|8362.5|8361|8351.7|8350.2|1075
1646049600000|2022-02-28 12:00:00|8362.4|8360.9|8358.2|8356.7|8365.8|8364.3|8358.2|8356.7|975
1646049900000|2022-02-28 12:05:00|8358.4|8356.9|8356|8354.5|8358.5|8357|8354.9|8353.4|899
1646050200000|2022-02-28 12:10:00|8356.1|8354.6|8354.7|8353.2|8356.7|8355.2|8353|8351.5|897
1646050500000|2022-02-28 12:15:00|8354.4|8352.9|8353.8|8352.3|8354.9|8353.5|8352.3|8350.8|768
1646050800000|2022-02-28 12:20:00|8353.7|8352.2|8359.1|8357.6|8359.3|8357.9|8353.2|8351.7|786
1646051100000|2022-02-28 12:25:00|8359.4|8357.9|8361.5|8360|8362.1|8360.7|8357.7|8356.2|931
1646051400000|2022-02-28 12:30:00|8361.6|8360.1|8360.7|8359.2|8362.2|8360.7|8360|8358.5|818
1646051700000|2022-02-28 12:35:00|8360.9|8359.4|8365.3|8363.8|8365.3|8363.8|8359.8|8358.3|671
1646052000000|2022-02-28 12:40:00|8365.2|8363.7|8362.1|8360.6|8365.4|8363.9|8356.9|8355.4|1011
1646052300000|2022-02-28 12:45:00|8362|8360.5|8355.5|8354|8362.1|8360.6|8355.3|8353.8|940
1646052600000|2022-02-28 12:50:00|8355.6|8354.1|8362.9|8361.4|8364.1|8362.6|8355.4|8353.9|894
1646052900000|2022-02-28 12:55:00|8363|8361.5|8360.5|8359|8364.3|8362.9|8360.3|8358.8|1099
1646053200000|2022-02-28 13:00:00|8360.7|8359.2|8354.3|8352.8|8361.6|8360.1|8353.5|8352.3|1244
1646053500000|2022-02-28 13:05:00|8353.9|8353|8354|8352.5|8357.7|8356.2|8353|8351.5|888
1646053800000|2022-02-28 13:10:00|8353.8|8352.3|8354.9|8353.4|8356.4|8355.3|8351.3|8350|847
1646054100000|2022-02-28 13:15:00|8355|8353.5|8352.5|8351|8355.2|8353.7|8351.2|8349.7|891
1646054400000|2022-02-28 13:20:00|8352.7|8351.2|8349.2|8347.7|8354.2|8352.7|8348.9|8347.4|955
1646054700000|2022-02-28 13:25:00|8349.3|8347.8|8347.8|8346.3|8349.9|8348.4|8346.5|8345|973
1646055000000|2022-02-28 13:30:00|8347.9|8346.4|8356.1|8354.6|8357.3|8356|8347.4|8345.9|1297
1646055300000|2022-02-28 13:35:00|8356|8354.5|8358.5|8357|8361.7|8360.2|8355.4|8354.2|1052
1646055600000|2022-02-28 13:40:00|8358.4|8356.9|8364.4|8362.9|8365.6|8364.1|8358.1|8356.6|937
1646055900000|2022-02-28 13:45:00|8364.3|8362.8|8363.6|8362.1|8366.4|8365.1|8360.2|8358.7|1221
1646056200000|2022-02-28 13:50:00|8363.5|8362|8366.6|8365.1|8367.6|8366.1|8363.1|8361.6|1081
1646056500000|2022-02-28 13:55:00|8366.7|8365.2|8360.4|8358.9|8366.7|8365.2|8360|8358.5|1350
1646056800000|2022-02-28 14:00:00|8360.2|8358.7|8366.4|8364.9|8366.5|8365|8359.7|8358.2|944
1646057100000|2022-02-28 14:05:00|8366.3|8364.8|8362.3|8360.8|8367.9|8366.4|8360.3|8358.4|1100
1646057400000|2022-02-28 14:10:00|8362.6|8361.1|8362.3|8360.8|8363.6|8362.1|8360.8|8359.3|898
1646057700000|2022-02-28 14:15:00|8362.2|8360.7|8362.7|8361.2|8363.2|8361.7|8359|8357.5|935
1646058000000|2022-02-28 14:20:00|8362.8|8361.3|8366|8364.5|8366.8|8365.3|8362.4|8360.9|696
1646058300000|2022-02-28 14:25:00|8365.9|8364.4|8367.7|8366.2|8369.7|8368.2|8365.4|8364.1|698
1646058600000|2022-02-28 14:30:00|8367.6|8366.1|8368.1|8366.6|8370.2|8368.7|8366.9|8365.4|779
1646058900000|2022-02-28 14:35:00|8368.2|8366.7|8367.8|8366.3|8369.5|8368|8365.7|8364.2|887
1646059200000|2022-02-28 14:40:00|8367.5|8366|8364|8362.5|8369.5|8368|8363.3|8359.9|1177
1646059500000|2022-02-28 14:45:00|8364.1|8362.6|8368.4|8366.9|8369.1|8367.6|8362.7|8361.2|1198
1646059800000|2022-02-28 14:50:00|8368.5|8367|8369.3|8367.8|8370|8368.5|8366.8|8365.6|1072
1646060100000|2022-02-28 14:55:00|8369.4|8367.9|8369.1|8367.6|8372|8370.5|8367.7|8366.2|1118
1646060400000|2022-02-28 15:00:00|8369.2|8367.7|8369.2|8367.7|8371.9|8370.4|8368.1|8366.6|1177
1646060700000|2022-02-28 15:05:00|8369.3|8367.8|8367.5|8366|8370.6|8369.1|8366.2|8364.7|1193
1646061000000|2022-02-28 15:10:00|8367.6|8366.1|8364.2|8362.7|8368.4|8366.9|8364.1|8362.6|916
1646061300000|2022-02-28 15:15:00|8364.3|8362.8|8364|8362.5|8366.2|8364.7|8362.1|8360.6|998
1646061600000|2022-02-28 15:20:00|8364.1|8362.6|8364.4|8362.9|8368|8366.5|8362.9|8361.4|1146
1646061900000|2022-02-28 15:25:00|8364.5|8363|8365.5|8364|8368.9|8367.4|8363.2|8361.7|1209
1646062200000|2022-02-28 15:30:00|8365.4|8363.9|8364|8362.5|8365.8|8364.3|8361.1|8359.6|1102
1646062500000|2022-02-28 15:35:00|8364.2|8362.7|8358.1|8356.6|8364.2|8362.7|8357.8|8356.3|1104
1646062800000|2022-02-28 15:40:00|8358.2|8356.7|8357.8|8356.3|8359.2|8357.7|8354.6|8353.1|1025
1646063100000|2022-02-28 15:45:00|8357.9|8356.4|8360.2|8358.7|8360.6|8359.1|8357.2|8355.7|1162
1646063400000|2022-02-28 15:50:00|8360.1|8358.6|8362.3|8360.8|8365|8363.5|8355.8|8354.3|1283
1646063700000|2022-02-28 15:55:00|8362.1|8360.6|8370.1|8368.6|8373.7|8372.8|8362|8360.5|1540
1646064000000|2022-02-28 16:00:00|8369.7|8368.8|8371.6|8370.1|8374.8|8373.3|8369.4|8367.9|1614
1646064300000|2022-02-28 16:05:00|8371.5|8370|8374.1|8372.6|8377|8375.5|8370.4|8368.7|1146
1646064600000|2022-02-28 16:10:00|8373.7|8372.2|8371.4|8369.9|8376.2|8374.7|8370.4|8368.9|1131
1646064900000|2022-02-28 16:15:00|8371.1|8369.6|8372.5|8371|8375.2|8373.7|8370.3|8368.8|1081
1646065200000|2022-02-28 16:20:00|8372.6|8371.1|8375.9|8374.4|8377.1|8375.6|8370.5|8369|1117
1646065500000|2022-02-28 16:25:00|8375.8|8374.3|8382.5|8381|8383.6|8382.1|8375.5|8374.1|1286
1646065800000|2022-02-28 16:30:00|8382.4|8380.9|8372.7|8371.2|8382.8|8381.3|8372.3|8370.9|1225
1646066100000|2022-02-28 16:35:00|8372.4|8371.5|8371.6|8370.1|8372.8|8371.5|8370|8368.5|716
1646066400000|2022-02-28 16:40:00|8371.5|8370|8371.6|8370.1|8373.5|8372|8371|8369.6|713
1646066700000|2022-02-28 16:45:00|8371.7|8370.2|8370|8368.5|8372|8370.9|8367.5|8366|678
1646067000000|2022-02-28 16:50:00|8370.1|8368.6|8367.2|8365.7|8371|8369.5|8367.1|8365.6|625
1646067300000|2022-02-28 16:55:00|8367.3|8365.8|8365.6|8364.1|8368.4|8367.2|8362.6|8361.2|645
1646067600000|2022-02-28 17:00:00|8365.5|8364|8362.1|8360.6|8366.1|8364.6|8360|8358.5|538
1646067900000|2022-02-28 17:05:00|8362.2|8360.7|8366.6|8365.1|8366.9|8365.6|8361.4|8360.2|634
1646068200000|2022-02-28 17:10:00|8366.7|8365.2|8366.9|8365.4|8370.5|8369.3|8366.4|8364.9|615
1646068500000|2022-02-28 17:15:00|8366.8|8365.3|8365.6|8364.1|8366.9|8365.4|8364.4|8363.1|567
1646068800000|2022-02-28 17:20:00|8365.5|8364|8366|8364.5|8366.8|8365.5|8363.9|8362.6|666
1646069100000|2022-02-28 17:25:00|8365.9|8364.4|8366.3|8364.8|8366.3|8365.1|8363|8361.6|581
1646069400000|2022-02-28 17:30:00|8366.4|8364.9|8363.8|8362.3|8366.5|8365.2|8362.7|8361.4|486
1646069700000|2022-02-28 17:35:00|8363.7|8362.2|8361|8359.5|8363.8|8362.3|8359.6|8358.5|527
1646070000000|2022-02-28 17:40:00|8360.9|8359.4|8359.8|8358.3|8362.4|8361|8359.4|8358.2|458
1646070300000|2022-02-28 17:45:00|8360|8358.5|8364.4|8362.9|8364.6|8363.3|8359.2|8358.1|450
1646070600000|2022-02-28 17:50:00|8364.2|8363.3|8366|8364.5|8368.5|8367.4|8364.2|8363|496
1646070900000|2022-02-28 17:55:00|8365.7|8364.8|8368.6|8367.1|8369.5|8368.2|8364.7|8363.5|538
1646071200000|2022-02-28 18:00:00|8368.4|8367.5|8363.4|8362.5|8368.9|8367.6|8363.3|8362|536
1646071500000|2022-02-28 18:05:00|8363.7|8362.2|8362.4|8360.9|8363.9|8362.7|8362.3|8360.9|492
1646071800000|2022-02-28 18:10:00|8362.5|8361|8362.3|8360.8|8363.4|8361.9|8361.4|8360.1|413
1646072100000|2022-02-28 18:15:00|8362.2|8360.7|8361.5|8360.6|8362.6|8361.4|8360.4|8358.9|486
1646072400000|2022-02-28 18:20:00|8361.4|8360.5|8361.7|8360.8|8362.2|8361|8360.5|8359.2|304
1646072700000|2022-02-28 18:25:00|8362|8360.5|8360.9|8359.4|8362.7|8361.5|8359.6|8358.2|409
1646073000000|2022-02-28 18:30:00|8361|8359.5|8364.2|8362.7|8364.4|8363.1|8361|8359.5|292
1646073300000|2022-02-28 18:35:00|8364.3|8362.8|8365.2|8363.7|8365.9|8364.8|8363.5|8362.2|383
1646073600000|2022-02-28 18:40:00|8365.1|8363.6|8364.3|8362.8|8365.9|8364.7|8363.8|8362.5|272
1646073900000|2022-02-28 18:45:00|8364.2|8362.7|8365.9|8364.4|8366|8364.7|8364.2|8362.7|312
1646074200000|2022-02-28 18:50:00|8366|8364.5|8366.9|8365.4|8367|8365.7|8364.9|8363.6|286
1646074500000|2022-02-28 18:55:00|8366.8|8365.3|8362.7|8361.2|8367|8365.5|8361.3|8359.8|455
1646074800000|2022-02-28 19:00:00|8362.1|8361.1|8362.9|8361.4|8363.6|8362.3|8362|8360.8|417
1646075100000|2022-02-28 19:05:00|8362.6|8361.7|8365.1|8363.6|8365.2|8364|8362.4|8361.1|480
1646075400000|2022-02-28 19:10:00|8365|8363.5|8364.6|8363.1|8365.9|8364.8|8362.7|8361.6|499
1646075700000|2022-02-28 19:15:00|8364.4|8363.5|8363|8361.5|8366.1|8364.9|8362.7|8361.4|432
1646076000000|2022-02-28 19:20:00|8362.9|8361.4|8364.7|8363.2|8364.7|8363.5|8362.1|8360.9|361
1646076300000|2022-02-28 19:25:00|8364.4|8363.5|8363|8361.5|8365.3|8364.2|8362.7|8361.5|426
1646076600000|2022-02-28 19:30:00|8362.9|8361.4|8362.8|8361.3|8364.3|8363|8362.5|8361|349
1646076900000|2022-02-28 19:35:00|8362.9|8361.4|8363.8|8362.3|8364.3|8362.9|8362.5|8361|303
1646077200000|2022-02-28 19:40:00|8363.5|8362|8363.2|8361.7|8363.8|8362.6|8362.1|8360.8|410
1646077500000|2022-02-28 19:45:00|8363.3|8361.8|8363.5|8362.6|8363.9|8362.6|8362.1|8360.8|229
1646077800000|2022-02-28 19:50:00|8363.4|8362.5|8365.2|8363.7|8365.4|8364.4|8363.4|8362|398
1646078100000|2022-02-28 19:55:00|8365.1|8363.6|8367.2|8366.3|8367.2|8366.3|8362.5|8361.4|644
1646078400000|2022-02-28 20:00:00|8367.8|8366.5|8367|8365.5|8367.8|8366.5|8364.3|8363.1|573
1646078700000|2022-02-28 20:05:00|8366.9|8365.4|8364.1|8362.6|8367.3|8365.9|8363.9|8362.4|379
1646079000000|2022-02-28 20:10:00|8364|8362.5|8362.9|8361.4|8364.1|8362.6|8361.6|8360.2|342
1646079300000|2022-02-28 20:15:00|8362.8|8361.3|8363.8|8362.3|8364.6|8363.2|8362.6|8361.2|412
1646079600000|2022-02-28 20:20:00|8363.7|8362.2|8364|8362.5|8364.8|8363.3|8363.4|8362.1|336
1646079900000|2022-02-28 20:25:00|8364.1|8362.6|8363.6|8362.1|8364.4|8362.9|8362.3|8360.9|387
1646080200000|2022-02-28 20:30:00|8363.5|8362|8364|8362.5|8365|8363.7|8362.9|8361.4|347
1646080500000|2022-02-28 20:35:00|8364.1|8362.6|8365.4|8363.9|8365.9|8364.4|8363|8361.5|401
1646080800000|2022-02-28 20:40:00|8365.3|8363.8|8364.6|8363.1|8365.3|8363.8|8363.1|8361.7|374
1646081100000|2022-02-28 20:45:00|8364.4|8362.9|8364|8362.5|8364.6|8363.3|8363.2|8362|362
1646081400000|2022-02-28 20:50:00|8363.9|8362.4|8361.8|8360.3|8364|8362.5|8361.4|8360.1|529
1646081700000|2022-02-28 20:55:00|8361.7|8360.2|8358.6|8357.1|8362|8360.5|8357.9|8356.5|619
1646082000000|2022-02-28 21:00:00|8358.5|8357|8356|8354.5|8359|8357.5|8356|8354.5|364
1646082300000|2022-02-28 21:05:00|8355.9|8354.4|8355.6|8354.1|8356.1|8354.6|8353.6|8352.1|293
1646082600000|2022-02-28 21:10:00|8355.7|8354.2|8356.3|8354.8|8356.3|8354.8|8354.4|8353.2|214
1646082900000|2022-02-28 21:15:00|8356.4|8354.9|8358.6|8357.1|8358.8|8357.3|8356.3|8354.9|211
1646083200000|2022-02-28 21:20:00|8358.7|8357.2|8359.1|8357.6|8359.4|8357.9|8358|8356.8|139
1646083500000|2022-02-28 21:25:00|8359.2|8357.7|8359.9|8358.4|8360.1|8358.7|8359|8357.5|151
1646083800000|2022-02-28 21:30:00|8360|8358.5|8359.4|8357.9|8360.5|8359.1|8358.8|8357.6|131
1646084100000|2022-02-28 21:35:00|8359.5|8358|8359.5|8358|8360.1|8358.6|8359.2|8357.7|124
1646084400000|2022-02-28 21:40:00|8359.4|8357.9|8358.2|8356.7|8359.7|8358.2|8356.8|8355.3|146
1646084700000|2022-02-28 21:45:00|8358.4|8356.9|8360.8|8359.3|8360.8|8359.3|8358.1|8356.6|209
1646085000000|2022-02-28 21:50:00|8361|8359.5|8360.6|8357.9|8365.7|8359.8|8359.6|8355.8|817
1646085300000|2022-02-28 21:55:00|8360.5|8357.8|8364.2|8353.2|8367.9|8358.6|8359.9|8353.1|1080
1646085600000|2022-02-28 22:00:00|8365|8354|8367.4|8356.4|8367.9|8356.9|8357.8|8346.8|91
1646085900000|2022-02-28 22:05:00|8367.5|8356.5|8363.2|8352.2|8367.5|8356.5|8360.6|8349.6|108
1646086200000|2022-02-28 22:10:00|8364.2|8353.2|8362.9|8352.9|8364.2|8353.7|8361.8|8350.8|244
1646086500000|2022-02-28 22:15:00|8363.2|8352.2|8363.4|8352.4|8364.9|8354.4|8361.8|8351.2|243
1646086800000|2022-02-28 22:20:00|8363.2|8352.2|8362.7|8351.7|8364.2|8353.2|8361.6|8350.6|140
1646087100000|2022-02-28 22:25:00|8362.2|8351.2|8362.7|8351.7|8365.8|8354.8|8361.5|8350.5|195
1646087400000|2022-02-28 22:30:00|8362.8|8351.8|8367.9|8356.9|8369.5|8358.5|8362.8|8351.8|557
1646087700000|2022-02-28 22:35:00|8367.5|8357|8368.8|8358.2|8370.2|8360.7|8363.9|8352.9|615
1646088000000|2022-02-28 22:40:00|8368.6|8358.5|8365.6|8356.7|8370.8|8359.8|8363.5|8352.5|463
1646088300000|2022-02-28 22:45:00|8365.7|8357|8363.7|8358.5|8366.7|8358.7|8363.3|8355.4|289
1646088600000|2022-02-28 22:50:00|8364.1|8358.6|8364.7|8353.7|8367.2|8359.3|8363.4|8353.3|378
1646088900000|2022-02-28 22:55:00|8364.8|8353.8|8365.5|8354.5|8367.4|8356.4|8362.2|8353.1|314
1646089200000|2022-02-28 23:00:00|8365.7|8354.7|8360.1|8356.4|8366.1|8358.2|8358.2|8352.6|745
1646089500000|2022-02-28 23:05:00|8360|8356.6|8360.9|8358.6|8362.4|8360|8359.2|8356.4|474
1646089800000|2022-02-28 23:10:00|8361.2|8358.4|8360.4|8357.3|8362.7|8359.3|8359.5|8356.2|386
1646090100000|2022-02-28 23:15:00|8360.7|8357|8359|8357.5|8360.9|8358.1|8357.8|8355.5|570
1646090400000|2022-02-28 23:20:00|8359.3|8357.1|8359.9|8358.4|8360.6|8358.5|8358.2|8356.2|309
1646090700000|2022-02-28 23:25:00|8360.3|8358.1|8360.2|8358.7|8360.5|8358.8|8359.4|8357.5|135
1646091000000|2022-02-28 23:30:00|8360.1|8358.6|8360.4|8358.9|8360.9|8359|8359.1|8357.3|170
1646091300000|2022-02-28 23:35:00|8360.3|8358.8|8358.3|8356.8|8360.7|8358.9|8358|8355.2|508
1646091600000|2022-02-28 23:40:00|8358.7|8356.4|8358.7|8357.2|8359.2|8357.3|8357.4|8355.7|402
1646091900000|2022-02-28 23:45:00|8359.1|8356.8|8358.2|8356.7|8359.2|8357|8357.3|8355.5|392
1646092200000|2022-02-28 23:50:00|8358.5|8357|8357.8|8355.3|8359.3|8357|8356.6|8354.7|284
1646092500000|2022-02-28 23:55:00|8357.2|8355.7|8355.9|8354.4|8357.7|8355.7|8355.9|8353.8|291
1646092800000|2022-03-01 00:00:00|8355.9|8354.4|8353.2|8351.7|8356.3|8354.8|8353|8351.5|421
1646093100000|2022-03-01 00:05:00|8353.1|8351.6|8354.3|8352.8|8355.1|8353.6|8353|8351.5|283
1646093400000|2022-03-01 00:10:00|8354.2|8352.7|8354.2|8352.7|8354.5|8353|8353.2|8351.7|171
1646093700000|2022-03-01 00:15:00|8354.3|8352.8|8355|8353.5|8355.3|8353.8|8354.2|8352.7|150
1646094000000|2022-03-01 00:20:00|8355.1|8353.6|8354.4|8352.9|8355.1|8353.8|8353.9|8352.6|149
1646094300000|2022-03-01 00:25:00|8354.5|8353|8354.4|8352.9|8355|8353.5|8354|8352.6|143
1646094600000|2022-03-01 00:30:00|8354.5|8353|8354.1|8352.6|8354.6|8353.1|8353.8|8352.3|185
1646094900000|2022-03-01 00:35:00|8354.2|8352.7|8353.9|8352.4|8354.4|8352.9|8352.7|8351.5|190
1646095200000|2022-03-01 00:40:00|8354|8352.5|8354.2|8352.7|8354.8|8353.3|8353.4|8352|221
1646095500000|2022-03-01 00:45:00|8354.3|8352.8|8354.3|8352.8|8355.1|8353.8|8354|8352.5|231
1646095800000|2022-03-01 00:50:00|8354.4|8352.9|8355.7|8354.2|8357.8|8356.6|8354.2|8352.7|364
1646096100000|2022-03-01 00:55:00|8355.8|8354.3|8355|8353.5|8356.4|8354.9|8353.3|8351.8|307
1646096400000|2022-03-01 01:00:00|8355.1|8353.6|8354.9|8353.4|8356.8|8355.3|8354.4|8353.2|274
1646096700000|2022-03-01 01:05:00|8355|8353.5|8356.1|8354.6|8357.4|8355.9|8354.9|8353.4|224
1646097000000|2022-03-01 01:10:00|8356|8354.5|8357.2|8355.7|8357.4|8356.2|8356|8354.5|117
1646097300000|2022-03-01 01:15:00|8357.1|8355.6|8357.4|8355.9|8357.6|8356.3|8356.7|8355.4|171
1646097600000|2022-03-01 01:20:00|8357.3|8355.8|8354.5|8353|8357.5|8356.2|8354|8352.8|292
1646097900000|2022-03-01 01:25:00|8354.4|8352.9|8353|8351.5|8354.8|8353.3|8353|8351.5|260
1646098200000|2022-03-01 01:30:00|8353.1|8351.6|8352.1|8350.6|8353.8|8352.3|8351.9|8350.5|375
1646098500000|2022-03-01 01:35:00|8352.2|8350.7|8350.7|8349.2|8352.3|8350.8|8350.3|8348.8|235
1646098800000|2022-03-01 01:40:00|8350.8|8349.3|8351.4|8349.9|8351.8|8350.3|8350.3|8348.8|301
1646099100000|2022-03-01 01:45:00|8351.5|8350|8350.3|8348.8|8351.6|8350.1|8350.3|8348.8|253
1646099400000|2022-03-01 01:50:00|8350.2|8348.7|8349.8|8348.3|8350.5|8349.3|8349.2|8347.7|315
1646099700000|2022-03-01 01:55:00|8349.7|8348.2|8350.1|8348.6|8350.4|8348.9|8349.4|8347.9|194
1646100000000|2022-03-01 02:00:00|8350|8348.5|8350.2|8348.7|8350.4|8349.1|8349.1|8347.6|274
1646100300000|2022-03-01 02:05:00|8350.1|8348.6|8349.7|8348.2|8351.5|8348.9|8348.9|8346.3|470
1646100600000|2022-03-01 02:10:00|8349.6|8348.1|8347|8345.5|8349.7|8348.2|8345.6|8344.2|307
1646100900000|2022-03-01 02:15:00|8346.9|8345.4|8348.5|8347|8348.7|8347.2|8346.6|8345.4|272
1646101200000|2022-03-01 02:20:00|8348.6|8347.1|8348.2|8346.7|8349.1|8347.9|8347.9|8346.4|210
1646101500000|2022-03-01 02:25:00|8348.3|8346.8|8348.6|8347.1|8348.6|8347.1|8347.9|8346.5|179
1646101800000|2022-03-01 02:30:00|8348.5|8347|8348.4|8346.9|8348.9|8347.8|8347.8|8346.6|215
1646102100000|2022-03-01 02:35:00|8348.5|8347|8347.6|8346.1|8348.6|8347.1|8347.4|8346.1|209
1646102400000|2022-03-01 02:40:00|8347.7|8346.2|8347.9|8346.4|8348.5|8347.1|8347.2|8346.1|301
1646102700000|2022-03-01 02:45:00|8347.8|8346.3|8348.1|8346.6|8348.2|8346.7|8347.1|8345.9|157
1646103000000|2022-03-01 02:50:00|8348.2|8346.7|8349.1|8347.6|8349.3|8348|8347.3|8346.1|321
1646103300000|2022-03-01 02:55:00|8349|8347.5|8347.2|8345.7|8349.2|8348|8346.4|8344.9|392
1646103600000|2022-03-01 03:00:00|8347.1|8345.6|8347|8345.5|8348|8346.8|8346.8|8345.4|248
1646103900000|2022-03-01 03:05:00|8347.2|8345.7|8349.7|8348.2|8350|8348.6|8347|8345.7|255
1646104200000|2022-03-01 03:10:00|8349.6|8348.1|8349.9|8348.4|8350.4|8349.2|8349.1|8347.6|210
1646104500000|2022-03-01 03:15:00|8350|8348.5|8350.9|8349.4|8351|8349.5|8348.8|8347.3|290
1646104800000|2022-03-01 03:20:00|8350.8|8349.3|8352.7|8351.2|8352.8|8351.6|8350.7|8349.2|208
1646105100000|2022-03-01 03:25:00|8352.6|8351.1|8351.5|8350|8353.5|8352|8351.2|8349.7|381
1646105400000|2022-03-01 03:30:00|8351.6|8350.1|8350.6|8349.1|8352.1|8350.6|8350.3|8349|309
1646105700000|2022-03-01 03:35:00|8350.7|8349.2|8351.9|8350.4|8352.1|8350.9|8350.6|8349.1|264
1646106000000|2022-03-01 03:40:00|8351.8|8350.3|8351|8349.5|8352.1|8350.8|8350.7|8349.4|264
1646106300000|2022-03-01 03:45:00|8351.1|8349.6|8350.8|8349.3|8351.1|8349.7|8350.1|8348.8|179
1646106600000|2022-03-01 03:50:00|8350.6|8349.1|8349.7|8348.2|8350.8|8349.5|8349.4|8348.1|100
1646106900000|2022-03-01 03:55:00|8349.8|8348.3|8349.2|8347.7|8350|8348.6|8348.6|8347.4|214
1646107200000|2022-03-01 04:00:00|8349.1|8347.6|8349|8347.5|8349.7|8348.2|8348.1|8347|175
1646107500000|2022-03-01 04:05:00|8349.1|8347.6|8349.6|8348.1|8349.8|8348.5|8348.5|8347|169
1646107800000|2022-03-01 04:10:00|8349.1|8347.6|8348.1|8346.6|8349.1|8347.7|8347.7|8346.2|235
1646108100000|2022-03-01 04:15:00|8348|8346.5|8349.9|8348.4|8350|8348.5|8347.9|8346.4|151
1646108400000|2022-03-01 04:20:00|8350|8348.5|8350.3|8348.8|8350.5|8349.2|8349.9|8348.4|113
1646108700000|2022-03-01 04:25:00|8350.4|8348.9|8350.3|8348.8|8350.5|8349.3|8349.1|8348|243
1646109000000|2022-03-01 04:30:00|8350.2|8348.7|8349.3|8347.8|8350.3|8348.8|8349|8347.7|184
1646109300000|2022-03-01 04:35:00|8349.2|8347.7|8351|8349.5|8351.2|8350|8348.6|8347.5|405
1646109600000|2022-03-01 04:40:00|8350.9|8349.4|8350.4|8348.9|8351.4|8350.1|8349.9|8348.6|468
1646109900000|2022-03-01 04:45:00|8350.3|8348.8|8349.2|8347.7|8350.4|8349|8348.7|8347.3|394
1646110200000|2022-03-01 04:50:00|8349.1|8347.6|8349.8|8348.3|8350.3|8348.8|8349|8347.6|288
1646110500000|2022-03-01 04:55:00|8349.5|8348|8348.7|8347.2|8349.7|8348.2|8348.2|8346.8|450
1646110800000|2022-03-01 05:00:00|8348.6|8347.1|8351.1|8349.6|8351.9|8350.4|8348.2|8347|370
1646111100000|2022-03-01 05:05:00|8351.2|8349.7|8350.5|8349|8351.7|8350.2|8350|8348.5|315
1646111400000|2022-03-01 05:10:00|8350.6|8349.1|8350.3|8348.8|8351.6|8350.1|8349.6|8348.1|432
1646111700000|2022-03-01 05:15:00|8350.2|8348.7|8350.2|8348.7|8350.6|8349.3|8349.1|8347.6|330
1646112000000|2022-03-01 05:20:00|8350.1|8348.6|8350.7|8349.2|8350.9|8349.6|8349.8|8348.3|366
1646112300000|2022-03-01 05:25:00|8350.8|8349.3|8349.9|8348.4|8352.1|8350.7|8349.7|8348.3|363
1646112600000|2022-03-01 05:30:00|8350|8348.5|8350|8348.5|8350.6|8349.3|8349.4|8347.9|362
1646112900000|2022-03-01 05:35:00|8349.9|8348.4|8347.2|8345.7|8350|8348.5|8347.1|8345.6|294
1646113200000|2022-03-01 05:40:00|8347.1|8345.6|8347.4|8345.9|8347.4|8345.9|8346.3|8344.8|280
1646113500000|2022-03-01 05:45:00|8347.3|8345.8|8346.6|8345.1|8348.1|8346.8|8346.3|8344.8|240
1646113800000|2022-03-01 05:50:00|8346.5|8345|8345.1|8343.6|8346.9|8345.6|8344.6|8343.2|215
1646114100000|2022-03-01 05:55:00|8345.2|8343.7|8344.5|8343|8345.4|8344.1|8344.1|8342.8|206
1646114400000|2022-03-01 06:00:00|8344.6|8343.1|8345.7|8344.2|8346.1|8344.9|8344.4|8343|357
1646114700000|2022-03-01 06:05:00|8345.8|8344.3|8346.4|8344.9|8346.5|8345.3|8344.3|8343.1|353
1646115000000|2022-03-01 06:10:00|8346.5|8345|8345.5|8344|8346.6|8345.5|8344.9|8343.4|296
1646115300000|2022-03-01 06:15:00|8345.4|8343.9|8345.4|8343.9|8346.2|8344.9|8345|8343.7|359
1646115600000|2022-03-01 06:20:00|8345.6|8344.1|8344.9|8343.4|8346.6|8345.4|8344.2|8343.1|327
1646115900000|2022-03-01 06:25:00|8344.8|8343.3|8346|8344.5|8346.3|8344.9|8343.6|8342.4|349
1646116200000|2022-03-01 06:30:00|8345.9|8344.4|8347|8345.5|8347.1|8345.9|8345.4|8344.1|403
1646116500000|2022-03-01 06:35:00|8346.9|8345.4|8348.3|8347.4|8348.8|8347.6|8346.5|8345.1|343
1646116800000|2022-03-01 06:40:00|8348.6|8347.1|8346.9|8345.4|8348.8|8347.6|8346.5|8345.2|318
1646117100000|2022-03-01 06:45:00|8346.8|8345.3|8350.1|8348.6|8350.1|8348.8|8346.4|8345|445
1646117400000|2022-03-01 06:50:00|8350|8348.5|8348.7|8347.2|8350.6|8349.1|8347.6|8346.3|367
1646117700000|2022-03-01 06:55:00|8348.6|8347.1|8348.9|8347.4|8349.5|8348.1|8347.3|8346.1|386
1646118000000|2022-03-01 07:00:00|8348.8|8347.3|8350.5|8349|8350.6|8349.1|8348.3|8347|459
1646118300000|2022-03-01 07:05:00|8350.4|8348.9|8349.7|8348.2|8351.4|8350.1|8348.5|8347.1|584
1646118600000|2022-03-01 07:10:00|8349.8|8348.3|8349.3|8347.8|8351.4|8350.1|8346.7|8345.2|601
1646118900000|2022-03-01 07:15:00|8349.2|8347.7|8350.2|8348.7|8350.2|8348.7|8347.2|8345.7|471
1646119200000|2022-03-01 07:20:00|8350.1|8348.6|8352.6|8351.1|8353|8351.9|8349.5|8348.2|432
1646119500000|2022-03-01 07:25:00|8352.7|8351.2|8356.2|8354.7|8356.8|8355.5|8352.5|8351.1|436
1646119800000|2022-03-01 07:30:00|8356.1|8354.6|8357.9|8356.4|8358.8|8357.4|8354.8|8353.5|430
1646120100000|2022-03-01 07:35:00|8358|8356.5|8360.9|8360|8361.5|8360.2|8357.1|8355.8|417
1646120400000|2022-03-01 07:40:00|8361|8360.1|8357.9|8357|8361|8360.1|8356.9|8355.9|588
1646120700000|2022-03-01 07:45:00|8358|8357.1|8356|8354.5|8358|8357.1|8354.3|8352.9|563
1646121000000|2022-03-01 07:50:00|8355.6|8354.7|8360.7|8359.2|8362.3|8361|8355.1|8353.8|526
1646121300000|2022-03-01 07:55:00|8360.6|8359.1|8366.2|8364.7|8366.2|8365.1|8358.3|8357.2|757
1646121600000|2022-03-01 08:00:00|8365.9|8365|8364.8|8363.3|8368.4|8367.1|8363.9|8362.5|820
1646121900000|2022-03-01 08:05:00|8364.3|8363.4|8362.8|8361.3|8364.7|8363.5|8359.8|8358.5|707
1646122200000|2022-03-01 08:10:00|8362.7|8361.2|8359.9|8358.4|8362.7|8361.6|8358.4|8357|641
1646122500000|2022-03-01 08:15:00|8360|8358.5|8355.8|8354.3|8360|8358.7|8355.1|8353.8|657
1646122800000|2022-03-01 08:20:00|8356|8354.5|8356.3|8354.8|8358.3|8356.8|8355.5|8354.3|550
1646123100000|2022-03-01 08:25:00|8356.4|8354.9|8355.1|8353.6|8357.2|8356|8353.6|8352.2|479
1646123400000|2022-03-01 08:30:00|8355|8353.5|8355.9|8355|8357|8355.8|8353|8351.7|607
1646123700000|2022-03-01 08:35:00|8356.3|8354.8|8359.8|8358.3|8360.1|8358.8|8354.9|8353.6|554
1646124000000|2022-03-01 08:40:00|8359.9|8358.4|8357.6|8356.1|8359.9|8358.4|8355.9|8354.4|492
1646124300000|2022-03-01 08:45:00|8357.5|8356|8360.9|8359.4|8362.3|8360.8|8355.8|8354.3|633
1646124600000|2022-03-01 08:50:00|8361|8359.5|8360|8358.5|8362|8360.7|8358.7|8357.5|553
1646124900000|2022-03-01 08:55:00|8360.1|8358.6|8359.9|8358.4|8361.4|8360|8358.5|8357.1|614
1646125200000|2022-03-01 09:00:00|8359.8|8358.3|8356.4|8354.9|8360.9|8359.7|8355.3|8353.8|733
1646125500000|2022-03-01 09:05:00|8356.5|8355|8357.8|8356.3|8360|8358.6|8356.4|8354.9|587
1646125800000|2022-03-01 09:10:00|8357.5|8356.6|8358.7|8357.2|8358.7|8357.3|8355.4|8354|572
1646126100000|2022-03-01 09:15:00|8358.8|8357.3|8357.8|8356.3|8358.8|8357.3|8356.2|8355|499
1646126400000|2022-03-01 09:20:00|8357.7|8356.2|8358.4|8356.9|8358.7|8357.5|8355.8|8354.7|528
1646126700000|2022-03-01 09:25:00|8358.5|8357|8359|8357.5|8361.5|8360.2|8358.2|8356.7|507
1646127000000|2022-03-01 09:30:00|8358.9|8357.4|8357.3|8355.8|8359.1|8357.6|8355.9|8354.4|585
1646127300000|2022-03-01 09:35:00|8357.5|8356|8348.6|8347.1|8357.5|8356|8344.1|8342.6|1093
1646127600000|2022-03-01 09:40:00|8348.7|8347.2|8348.1|8346.6|8349.5|8348|8344.8|8343.3|678
1646127900000|2022-03-01 09:45:00|8348.4|8346.9|8340.8|8339.3|8348.4|8346.9|8337.9|8336.4|774
1646128200000|2022-03-01 09:50:00|8340.9|8339.4|8343.4|8341.9|8344.2|8342.8|8338.4|8337.1|805
1646128500000|2022-03-01 09:55:00|8343.5|8342|8347.9|8346.4|8347.9|8346.4|8339.8|8338.5|704
1646128800000|2022-03-01 10:00:00|8347.8|8346.3|8344.8|8343.3|8349.1|8347.8|8344.3|8342.9|548
1646129100000|2022-03-01 10:05:00|8344.9|8343.4|8341.4|8339.9|8348.4|8347.3|8340.3|8338.8|593
1646129400000|2022-03-01 10:10:00|8341.5|8340|8337.4|8335.9|8343.3|8341.8|8335.6|8334.1|793
1646129700000|2022-03-01 10:15:00|8337.6|8336.1|8337.1|8335.6|8340.9|8339.7|8336.1|8334.9|771
1646130000000|2022-03-01 10:20:00|8337.2|8335.7|8339.7|8338.8|8340.7|8339.4|8336.4|8335.1|688
1646130300000|2022-03-01 10:25:00|8340.2|8338.7|8340.1|8338.6|8343.2|8341.9|8339.7|8338.4|760
1646130600000|2022-03-01 10:30:00|8340.2|8338.7|8344.3|8342.8|8346.9|8345.6|8336.3|8334.8|917
1646130900000|2022-03-01 10:35:00|8344.2|8342.7|8343.7|8342.8|8346|8344.5|8340.2|8338.7|881
1646131200000|2022-03-01 10:40:00|8344|8342.5|8344.3|8342.8|8344.9|8343.4|8340.8|8339.3|650
1646131500000|2022-03-01 10:45:00|8344.5|8343|8347.1|8346.2|8347.5|8346.3|8342.7|8341.7|779
1646131800000|2022-03-01 10:50:00|8347.4|8345.9|8347.7|8346.2|8350|8348.6|8345.6|8344.2|750
1646132100000|2022-03-01 10:55:00|8347.6|8346.1|8349.9|8348.4|8350.3|8348.8|8345.6|8344.2|674
1646132400000|2022-03-01 11:00:00|8350|8348.5|8342|8340.5|8350|8348.5|8341.6|8340.3|926
1646132700000|2022-03-01 11:05:00|8341.9|8340.4|8338.3|8337.4|8342|8340.9|8336|8334.5|902
1646133000000|2022-03-01 11:10:00|8338.7|8337.2|8331|8329.5|8339.8|8338.5|8330|8328.5|827
1646133300000|2022-03-01 11:15:00|8330.9|8329.4|8329.5|8328.6|8332.5|8331.3|8328|8326.6|810
1646133600000|2022-03-01 11:20:00|8329.6|8328.7|8330.4|8328.9|8332.2|8330.7|8327.9|8326.6|583
1646133900000|2022-03-01 11:25:00|8331|8329.5|8336.3|8334.8|8336.3|8334.8|8329.5|8327.8|774
1646134200000|2022-03-01 11:30:00|8336.1|8335.2|8338|8336.5|8338.8|8337.5|8334|8332.5|708
1646134500000|2022-03-01 11:35:00|8338.2|8336.7|8334.6|8333.1|8339.8|8338.3|8334.5|8333|607
1646134800000|2022-03-01 11:40:00|8334.7|8333.2|8335.6|8334.1|8338.2|8336.7|8334|8332.5|484
1646135100000|2022-03-01 11:45:00|8335.5|8334|8335.6|8334.1|8338|8336.5|8333.5|8332|538
1646135400000|2022-03-01 11:50:00|8335.7|8334.2|8336|8334.5|8337.6|8336.2|8331.5|8330.4|640
1646135700000|2022-03-01 11:55:00|8335.8|8334.9|8336.4|8335.5|8338.7|8337.2|8334|8332.7|642
1646136000000|2022-03-01 12:00:00|8336.3|8335.4|8334.5|8333.6|8337.7|8336.3|8334.5|8333.4|606
1646136300000|2022-03-01 12:05:00|8334.7|8333.2|8335.7|8334.2|8336.6|8335.2|8330.9|8329.5|738
1646136600000|2022-03-01 12:10:00|8335.8|8334.3|8334.3|8333.4|8336.6|8335.3|8333.8|8332.6|493
1646136900000|2022-03-01 12:15:00|8334.2|8333.3|8332.9|8331.4|8335.6|8334.4|8332.4|8331.1|512
1646137200000|2022-03-01 12:20:00|8333|8331.5|8334.5|8333|8334.6|8333.4|8331.8|8330.5|430
1646137500000|2022-03-01 12:25:00|8334.6|8333.1|8334.6|8333.1|8337.1|8335.8|8334.3|8333.1|479
1646137800000|2022-03-01 12:30:00|8334.5|8333|8332.5|8331|8336.9|8335.6|8332.1|8330.8|471
1646138100000|2022-03-01 12:35:00|8332.6|8331.1|8328.6|8327.1|8332.8|8331.4|8328.4|8327|544
1646138400000|2022-03-01 12:40:00|8328.7|8327.2|8330.9|8329.4|8332.2|8331|8328.3|8327|510
1646138700000|2022-03-01 12:45:00|8330.6|8329.7|8330.4|8328.9|8333.7|8332.5|8329.9|8328.8|657
1646139000000|2022-03-01 12:50:00|8330.3|8328.8|8328.8|8327.3|8331|8329.8|8326.4|8325.2|611
1646139300000|2022-03-01 12:55:00|8328.6|8327.7|8330.9|8329.4|8333.7|8332.4|8327.4|8326.3|756
1646139600000|2022-03-01 13:00:00|8331.4|8329.9|8331.4|8330.5|8332.2|8331.2|8329.1|8327.9|716
1646139900000|2022-03-01 13:05:00|8331.3|8330.4|8328|8327.1|8333.6|8332.7|8327.9|8326.5|574
1646140200000|2022-03-01 13:10:00|8328.3|8326.8|8329|8327.5|8329.9|8328.8|8325.5|8324.3|602
1646140500000|2022-03-01 13:15:00|8328.7|8327.8|8324.2|8323.3|8329|8327.8|8322.5|8321.3|745
1646140800000|2022-03-01 13:20:00|8324.1|8323.2|8327.3|8325.8|8327.4|8326|8321.9|8320.5|952
1646141100000|2022-03-01 13:25:00|8327.2|8325.7|8328.1|8327.2|8329.5|8328.3|8326.5|8325.2|695
1646141400000|2022-03-01 13:30:00|8327.8|8326.9|8329.2|8328.3|8331.3|8330.3|8327.6|8326.4|772
1646141700000|2022-03-01 13:35:00|8329|8328.1|8328.8|8327.3|8332|8330.7|8327.9|8326.6|756
1646142000000|2022-03-01 13:40:00|8328.7|8327.2|8326.6|8325.7|8328.9|8327.5|8326.1|8324.9|608
1646142300000|2022-03-01 13:45:00|8326.7|8325.8|8329.8|8328.3|8331.6|8330.4|8326.5|8325.4|686
1646142600000|2022-03-01 13:50:00|8329.9|8328.4|8328.6|8327.7|8332.3|8331.1|8328.5|8327.4|646
1646142900000|2022-03-01 13:55:00|8328.9|8327.4|8327.7|8326.8|8329.1|8327.9|8326.2|8324.7|767
1646143200000|2022-03-01 14:00:00|8328|8326.5|8326.5|8325|8329.9|8328.7|8324.9|8323.7|743
1646143500000|2022-03-01 14:05:00|8326.3|8324.8|8328.1|8326.6|8328.2|8326.7|8325.4|8324|577
1646143800000|2022-03-01 14:10:00|8328|8326.5|8322.9|8321.4|8329.5|8328|8321.5|8320.3|710
1646144100000|2022-03-01 14:15:00|8323|8321.5|8322.4|8320.9|8325.4|8324|8322.1|8320.9|594
1646144400000|2022-03-01 14:20:00|8322.5|8321|8324.5|8323|8325.1|8323.9|8322.1|8320.8|585
1646144700000|2022-03-01 14:25:00|8324.4|8322.9|8324.4|8322.9|8326|8324.6|8323.2|8321.7|499
1646145000000|2022-03-01 14:30:00|8324.5|8323|8320.4|8319.5|8325.9|8324.4|8318.9|8317.4|473
1646145300000|2022-03-01 14:35:00|8320.3|8319.4|8323.4|8321.9|8323.4|8322.2|8316.7|8315.5|527
1646145600000|2022-03-01 14:40:00|8323.5|8322|8322.7|8321.2|8326.8|8325.7|8322|8320.5|473
1646145900000|2022-03-01 14:45:00|8322.7|8321.2|8324.5|8323|8327.2|8325.7|8322.7|8320.6|635
1646146200000|2022-03-01 14:50:00|8324.4|8322.9|8328.7|8327.2|8329.4|8327.9|8323.6|8322.1|718
1646146500000|2022-03-01 14:55:00|8328.8|8327.3|8328.2|8321|8333.5|8328.7|8317.9|8316.4|1272
1646146800000|2022-03-01 15:00:00|8326.6|8322.7|8324.5|8323|8329.8|8328.3|8322.7|8319|1293
1646147100000|2022-03-01 15:05:00|8324.3|8323.4|8328.2|8326.7|8330.1|8328.6|8324.2|8322.7|951
1646147400000|2022-03-01 15:10:00|8328.3|8326.8|8326.9|8325.4|8329.9|8328.5|8323.8|8322.3|1026
1646147700000|2022-03-01 15:15:00|8327|8325.5|8328.8|8327.3|8330.7|8329.8|8325|8324|747
1646148000000|2022-03-01 15:20:00|8328.7|8327.2|8331.3|8330.4|8332.3|8331.1|8328|8326.8|585
1646148300000|2022-03-01 15:25:00|8331.6|8330.1|8333|8331.5|8333.8|8332.5|8330.8|8329.6|575
1646148600000|2022-03-01 15:30:00|8333|8331.5|8333.9|8332.4|8336.6|8335.3|8332.3|8330.8|986
1646148900000|2022-03-01 15:35:00|8334|8332.5|8331.3|8329.8|8335.9|8334.4|8329.8|8328.3|1016
1646149200000|2022-03-01 15:40:00|8331.4|8329.9|8333.9|8332.4|8334.8|8333.3|8329.5|8328|827
1646149500000|2022-03-01 15:45:00|8333.7|8332.8|8333.5|8332.6|8335.2|8333.7|8330.6|8329.2|714
1646149800000|2022-03-01 15:50:00|8333.8|8332.3|8338.8|8337.9|8340|8338.7|8333.2|8331.9|676
1646150100000|2022-03-01 15:55:00|8338.9|8338|8343.7|8342.8|8345.9|8344.6|8338.7|8337.8|780
1646150400000|2022-03-01 16:00:00|8344|8342.5|8339.6|8338.1|8347.7|8346.2|8339.5|8338|1146
1646150700000|2022-03-01 16:05:00|8339.7|8338.2|8343|8341.5|8344.5|8343|8339.3|8337.8|758
1646151000000|2022-03-01 16:10:00|8342.9|8341.4|8342.4|8340.9|8343.7|8342.3|8338.8|8337.3|733
1646151300000|2022-03-01 16:15:00|8342.3|8340.8|8338.7|8337.2|8342.5|8341|8335.8|8334.6|543
1646151600000|2022-03-01 16:20:00|8338.6|8337.1|8333.6|8332.1|8338.8|8337.3|8332.7|8331.5|563
1646151900000|2022-03-01 16:25:00|8333.5|8332|8335.7|8334.2|8336|8334.8|8331.9|8330.4|575
1646152200000|2022-03-01 16:30:00|8335.5|8334|8334.6|8333.1|8336.7|8335.2|8331.8|8330.5|569
1646152500000|2022-03-01 16:35:00|8334.7|8333.2|8336.7|8335.2|8337.3|8335.8|8333.7|8332.6|528
1646152800000|2022-03-01 16:40:00|8336.6|8335.1|8341.3|8339.8|8343.2|8342.1|8336.5|8335|724
1646153100000|2022-03-01 16:45:00|8341.3|8339.8|8342.6|8341.1|8345.7|8344.2|8341|8339.5|976
1646153400000|2022-03-01 16:50:00|8342.3|8340.8|8338.4|8336.9|8343.5|8342.3|8338.3|8336.8|828
1646153700000|2022-03-01 16:55:00|8338.5|8337|8338.4|8336.9|8339.7|8338|8335.5|8334|913
1646154000000|2022-03-01 17:00:00|8338.3|8336.8|8339.6|8338.7|8341.9|8340.6|8337.7|8336.2|601
1646154300000|2022-03-01 17:05:00|8339.5|8338.6|8334.5|8333|8339.6|8338.6|8333.2|8331.7|603
1646154600000|2022-03-01 17:10:00|8334.2|8333.3|8339.3|8337.8|8339.4|8338.2|8334.2|8333|611
1646154900000|2022-03-01 17:15:00|8339|8338.1|8338.4|8336.9|8342.3|8341|8338.2|8336.7|493
1646155200000|2022-03-01 17:20:00|8338.3|8336.8|8341.4|8339.9|8342.5|8341|8337.5|8336.1|521
1646155500000|2022-03-01 17:25:00|8341.5|8340|8342.8|8341.3|8344|8342.7|8341|8339.8|513
1646155800000|2022-03-01 17:30:00|8342.5|8341.6|8348.3|8346.8|8350.6|8349.5|8342.5|8341.4|512
1646156100000|2022-03-01 17:35:00|8348.4|8346.9|8341.1|8339.6|8348.6|8347.5|8339.7|8338.4|688
1646156400000|2022-03-01 17:40:00|8341|8339.5|8346.4|8344.9|8346.8|8345.5|8340|8338.9|567
1646156700000|2022-03-01 17:45:00|8346.5|8345|8348.2|8347.3|8349|8347.6|8345.3|8344|565
1646157000000|2022-03-01 17:50:00|8348.1|8347.2|8345.8|8344.3|8349.4|8348.1|8344.9|8343.7|465
1646157300000|2022-03-01 17:55:00|8345.9|8344.9|8345.7|8344.2|8347.1|8345.9|8344.9|8343.6|428
1646157600000|2022-03-01 18:00:00|8345.6|8344.1|8346.6|8345.1|8347|8345.8|8344.2|8342.7|483
1646157900000|2022-03-01 18:05:00|8346.7|8345.2|8346.6|8345.1|8348.5|8347.3|8346.1|8344.8|436
1646158200000|2022-03-01 18:10:00|8346.7|8345.2|8344.3|8342.8|8346.7|8345.5|8343.7|8342.5|529
1646158500000|2022-03-01 18:15:00|8344.4|8342.9|8345.1|8344.2|8347|8345.8|8344.3|8342.8|552
1646158800000|2022-03-01 18:20:00|8345.2|8344.3|8345|8344.1|8345.7|8344.6|8344.4|8343.4|361
1646159100000|2022-03-01 18:25:00|8345.1|8344.2|8344.7|8343.8|8345.5|8344.3|8342.9|8341.8|408
1646159400000|2022-03-01 18:30:00|8345.4|8343.9|8344.2|8342.7|8345.7|8344.4|8342.3|8341.2|352
1646159700000|2022-03-01 18:35:00|8344.3|8342.8|8350.9|8350|8352|8350.7|8343.4|8342.2|564
1646160000000|2022-03-01 18:40:00|8350.8|8349.9|8354.8|8353.3|8355|8353.6|8350.5|8349.3|637
1646160300000|2022-03-01 18:45:00|8355|8353.5|8354.3|8352.8|8357.3|8355.8|8353.2|8351.7|773
1646160600000|2022-03-01 18:50:00|8354.4|8352.9|8355.1|8353.6|8356.5|8355|8354.3|8352.8|655
1646160900000|2022-03-01 18:55:00|8355|8353.5|8352.2|8350.7|8355.6|8354.1|8350.8|8349.3|884
1646161200000|2022-03-01 19:00:00|8352|8350.5|8352.7|8351.2|8354.5|8353.1|8351.1|8349.6|863
1646161500000|2022-03-01 19:05:00|8352.6|8351.1|8349.8|8348.3|8352.7|8351.2|8349|8347.5|618
1646161800000|2022-03-01 19:10:00|8349.7|8348.2|8350.5|8349|8351.7|8350.4|8349.6|8348.1|564
1646162100000|2022-03-01 19:15:00|8350.4|8348.9|8350.3|8348.8|8352.2|8351|8350|8348.8|422
1646162400000|2022-03-01 19:20:00|8350.4|8348.9|8351.1|8349.6|8351.3|8349.9|8349|8347.5|401
1646162700000|2022-03-01 19:25:00|8351.2|8349.7|8349.9|8349|8351.8|8350.6|8349.8|8348.5|307
1646163000000|2022-03-01 19:30:00|8350.3|8348.8|8351.4|8350.5|8354.3|8352.8|8350|8348.7|476
1646163300000|2022-03-01 19:35:00|8351.8|8350.3|8351.6|8350.1|8352.7|8351.4|8350.8|8349.5|442
1646163600000|2022-03-01 19:40:00|8351.7|8350.2|8354.6|8353.1|8355.1|8353.8|8351.4|8350.2|379
1646163900000|2022-03-01 19:45:00|8354.7|8353.2|8355.5|8354|8355.8|8354.4|8353.5|8352.3|372
1646164200000|2022-03-01 19:50:00|8355.4|8353.9|8354.9|8353.4|8356|8354.7|8353.6|8352.2|411
1646164500000|2022-03-01 19:55:00|8354.8|8353.3|8355.1|8353.6|8358.1|8356.8|8354.5|8353|424
1646164800000|2022-03-01 20:00:00|8355|8353.5|8352.5|8351.6|8356.5|8355|8352.5|8351.4|407
1646165100000|2022-03-01 20:05:00|8352.8|8351.3|8354.3|8352.8|8355.8|8354.3|8352.8|8351.3|456
1646165400000|2022-03-01 20:10:00|8354.2|8352.7|8354|8352.5|8355.5|8354|8352.9|8351.4|347
1646165700000|2022-03-01 20:15:00|8353.9|8352.4|8353.9|8352.4|8355.9|8354.4|8353.3|8351.8|351
1646166000000|2022-03-01 20:20:00|8354.1|8352.6|8354|8352.5|8355.5|8354.2|8353.2|8351.8|288
1646166300000|2022-03-01 20:25:00|8354.1|8352.6|8354.1|8352.6|8354.6|8353.1|8353.3|8351.8|252
1646166600000|2022-03-01 20:30:00|8354.1|8352.6|8355.2|8353.7|8357.2|8355.7|8353.6|8352.1|542
1646166900000|2022-03-01 20:35:00|8355.3|8353.8|8355.5|8354|8357.3|8355.8|8354.6|8353.1|508
1646167200000|2022-03-01 20:40:00|8355.4|8353.9|8356|8354.5|8356.7|8355.2|8354.6|8353.1|599
1646167500000|2022-03-01 20:45:00|8355.9|8354.4|8357.9|8356.4|8358.8|8357.3|8355.8|8354.3|491
1646167800000|2022-03-01 20:50:00|8357.7|8356.2|8355.7|8354.2|8359.7|8358.2|8355.3|8353.8|792
1646168100000|2022-03-01 20:55:00|8355.8|8354.3|8355.1|8353.6|8357|8355.5|8354.1|8352.6|664
1646168400000|2022-03-01 21:00:00|8355|8353.5|8355.1|8353.6|8355.6|8354.1|8353.1|8351.7|346
1646168700000|2022-03-01 21:05:00|8355|8353.5|8353.8|8352.3|8355.4|8353.9|8353.4|8351.9|355
1646169000000|2022-03-01 21:10:00|8353.9|8352.4|8352.9|8351.4|8354.8|8353.3|8352.8|8351.3|274
1646169300000|2022-03-01 21:15:00|8352.5|8351|8353|8351.5|8354.1|8352.6|8352.4|8350.9|283
1646169600000|2022-03-01 21:20:00|8353.1|8351.6|8353|8351.5|8354.2|8352.7|8352.6|8351|251
1646169900000|2022-03-01 21:25:00|8352.8|8351.3|8351.8|8350.3|8353.2|8351.7|8351.1|8349.6|268
1646170200000|2022-03-01 21:30:00|8351.9|8350.4|8350.4|8348.9|8352.6|8351.1|8350.2|8348.7|194
1646170500000|2022-03-01 21:35:00|8350.3|8348.8|8350.5|8349|8351|8349.5|8349.6|8348.1|204
1646170800000|2022-03-01 21:40:00|8350.4|8348.9|8351.9|8350.4|8352.2|8351|8350.3|8348.8|192
1646171100000|2022-03-01 21:45:00|8351.9|8350.4|8349.8|8348.3|8352.5|8350.4|8349.3|8347.5|364
1646171400000|2022-03-01 21:50:00|8349.7|8348.2|8350|8346.3|8355.7|8348.4|8349.2|8341.3|964
1646171700000|2022-03-01 21:55:00|8350.7|8346.7|8353.4|8342.4|8356.1|8347.3|8346.3|8335.3|869
1646172000000|2022-03-01 22:00:00|8353.3|8342.3|8357.4|8346.4|8359.6|8348.6|8351.7|8340.7|65
1646172300000|2022-03-01 22:05:00|8357.6|8346.6|8356.4|8345.4|8359.6|8348.6|8355.6|8344.6|76
1646172600000|2022-03-01 22:10:00|8354.9|8343.9|8355.1|8344.1|8357.5|8346.5|8354.2|8343.2|239
1646172900000|2022-03-01 22:15:00|8354.8|8343.8|8355.4|8344.4|8356|8345|8352.8|8341.8|187
1646173200000|2022-03-01 22:20:00|8355.3|8344.3|8355|8344|8359.1|8348.1|8354.4|8343.4|130
1646173500000|2022-03-01 22:25:00|8355.5|8344.5|8356.1|8345.1|8359|8348|8352.4|8341.4|197
1646173800000|2022-03-01 22:30:00|8356.3|8345.3|8356.9|8345.9|8360.1|8349.1|8352.7|8341.7|440
1646174100000|2022-03-01 22:35:00|8356.2|8345.2|8355.2|8345.7|8359.4|8348.4|8353.1|8342.1|231
1646174400000|2022-03-01 22:40:00|8355.5|8344.5|8356.7|8345.7|8360.6|8349.6|8353.6|8344|249
1646174700000|2022-03-01 22:45:00|8356.3|8345.3|8357.6|8346.6|8358.2|8348.2|8353.3|8343.1|233
1646175000000|2022-03-01 22:50:00|8357.1|8346.4|8351.5|8340.5|8357.1|8347.1|8350.5|8340.3|278
1646175300000|2022-03-01 22:55:00|8351.6|8340.6|8349.6|8338.6|8353.6|8343.8|8347.4|8336.4|461
1646175600000|2022-03-01 23:00:00|8349.7|8338.7|8349.5|8346.6|8355.1|8346.6|8347.9|8336.9|633
1646175900000|2022-03-01 23:05:00|8349.9|8345.6|8348.8|8346.5|8350.8|8347.7|8347.4|8344.6|531
1646176200000|2022-03-01 23:10:00|8349.1|8346.3|8349.5|8346.7|8350.7|8347.6|8348.4|8345.5|333
1646176500000|2022-03-01 23:15:00|8349.7|8346.6|8349.6|8347.1|8350.5|8348.4|8348.3|8346.1|591
1646176800000|2022-03-01 23:20:00|8349.7|8347.2|8349.7|8348.2|8350.7|8348.8|8348.8|8346.9|503
1646177100000|2022-03-01 23:25:00|8349.9|8348.4|8350.8|8349.3|8351.7|8349.6|8349.7|8347.9|379
1646177400000|2022-03-01 23:30:00|8350.7|8349.2|8351.8|8350.3|8352.9|8350.6|8349.9|8348.4|488
1646177700000|2022-03-01 23:35:00|8351.9|8350.4|8350.9|8348.5|8352.4|8350.5|8349.7|8347.4|414
1646178000000|2022-03-01 23:40:00|8350.8|8348.6|8350.6|8349.1|8351.5|8349.9|8350.2|8348|329
1646178300000|2022-03-01 23:45:00|8351.1|8348.8|8350.4|8348.9|8351.2|8349.5|8349.3|8347.4|337
1646178600000|2022-03-01 23:50:00|8350.5|8349|8350.9|8349.4|8351.5|8349.6|8349.9|8348|333
1646178900000|2022-03-01 23:55:00|8350.8|8349.3|8348.5|8347|8351.3|8349.7|8347.9|8346.1|511
1646179200000|2022-03-02 00:00:00|8348.6|8347.1|8346.8|8345.3|8350.4|8348.9|8346|8344.5|706
1646179500000|2022-03-02 00:05:00|8346.9|8345.4|8347.9|8346.4|8349.8|8348.3|8346.9|8345.4|325
1646179800000|2022-03-02 00:10:00|8348|8346.5|8348.4|8346.9|8348.9|8347.4|8347.5|8346|222
1646180100000|2022-03-02 00:15:00|8348.2|8346.7|8348.5|8347|8348.9|8347.4|8347.5|8346|283
1646180400000|2022-03-02 00:20:00|8348.4|8346.9|8351|8349.5|8351.1|8349.6|8348.1|8346.6|310
1646180700000|2022-03-02 00:25:00|8351.2|8349.7|8350.2|8348.7|8351.2|8349.7|8349|8347.5|353
1646181000000|2022-03-02 00:30:00|8349.7|8348.2|8350.2|8348.7|8350.5|8349|8349.2|8347.7|235
1646181300000|2022-03-02 00:35:00|8350.1|8348.6|8350.4|8348.9|8351|8349.5|8349.7|8348.3|165
1646181600000|2022-03-02 00:40:00|8350.5|8349|8349.6|8348.1|8350.9|8349.4|8349.6|8348.1|137
1646181900000|2022-03-02 00:45:00|8349.7|8348.2|8349.6|8348.1|8349.8|8348.3|8348.8|8347.3|188
1646182200000|2022-03-02 00:50:00|8349.5|8348|8348.8|8347.3|8350.8|8349.3|8348.6|8347.1|179
1646182500000|2022-03-02 00:55:00|8348.3|8346.8|8353|8351.5|8353.1|8351.6|8348.3|8346.8|204
1646182800000|2022-03-02 01:00:00|8352.9|8351.4|8349.9|8348.4|8352.9|8351.4|8349.3|8348|286
1646183100000|2022-03-02 01:05:00|8349.8|8348.3|8350.2|8348.7|8350.2|8348.7|8348.5|8347.3|220
1646183400000|2022-03-02 01:10:00|8350|8348.5|8349.3|8347.8|8350.1|8348.6|8349.1|8347.6|63
1646183700000|2022-03-02 01:15:00|8350.4|8348.9|8349.6|8348.1|8350.8|8349.3|8348.9|8347.4|279
1646184000000|2022-03-02 01:20:00|8349.5|8348|8348.4|8346.9|8350.4|8348.9|8347.3|8345.8|337
1646184300000|2022-03-02 01:25:00|8348.2|8346.7|8348|8346.5|8349.2|8347.7|8347.7|8346|320
1646184600000|2022-03-02 01:30:00|8348.1|8346.6|8348.5|8347|8349.2|8347.7|8347.6|8346.1|406
1646184900000|2022-03-02 01:35:00|8348.6|8347.1|8347|8345.5|8349.2|8347.7|8346.6|8345.1|472
1646185200000|2022-03-02 01:40:00|8347.2|8345.7|8348.1|8345.3|8350.5|8347.2|8345.7|8343.4|729
1646185500000|2022-03-02 01:45:00|8348.2|8345.2|8348.8|8345.5|8352.4|8346.9|8347.4|8342.8|1113
1646185800000|2022-03-02 01:50:00|8348.9|8345.9|8350.1|8344.8|8355.4|8347.5|8347.4|8342.3|887
1646186100000|2022-03-02 01:55:00|8349.6|8344.9|8348.3|8346.8|8352.2|8347.2|8346.6|8342.5|771
1646186400000|2022-03-02 02:00:00|8348.4|8346.9|8348.2|8346.7|8348.6|8347.1|8346.5|8345|420
1646186700000|2022-03-02 02:05:00|8348.3|8346.8|8349.2|8347.7|8350|8348.5|8348.1|8346.6|352
1646187000000|2022-03-02 02:10:00|8349.3|8347.8|8347.9|8346.4|8349.5|8348|8347.6|8346.1|402
1646187300000|2022-03-02 02:15:00|8348.1|8346.6|8346.9|8345.4|8348.6|8347.1|8346|8344.5|446
1646187600000|2022-03-02 02:20:00|8346.8|8345.3|8344.9|8343.4|8347.9|8346.4|8344.2|8342.9|460
1646187900000|2022-03-02 02:25:00|8344.8|8343.3|8345.3|8343.8|8346.1|8344.6|8344.3|8342.8|433
1646188200000|2022-03-02 02:30:00|8345.4|8343.9|8346.3|8344.8|8346.6|8345.1|8345.1|8343.3|312
1646188500000|2022-03-02 02:35:00|8346.4|8344.9|8348.6|8347.1|8348.9|8347.4|8346.3|8344.8|304
1646188800000|2022-03-02 02:40:00|8348.5|8347|8348.1|8346.6|8349.5|8348|8347.5|8346|311
1646189100000|2022-03-02 02:45:00|8348.4|8346.9|8348.9|8347.4|8349.2|8347.7|8347.1|8345.6|286
1646189400000|2022-03-02 02:50:00|8349|8347.5|8348.4|8346.9|8349.1|8347.6|8347.2|8345.7|305
1646189700000|2022-03-02 02:55:00|8348.3|8346.8|8349.7|8348.2|8350.2|8348.7|8348.1|8346.6|562
1646190000000|2022-03-02 03:00:00|8349.8|8348.3|8349.7|8348.2|8350.7|8349.2|8349.6|8348.1|192
1646190300000|2022-03-02 03:05:00|8349.8|8348.3|8349.6|8348.1|8350.7|8349.2|8349.1|8347.6|179
1646190600000|2022-03-02 03:10:00|8349.5|8348|8350.5|8349|8350.7|8349.2|8349.3|8347.8|165
1646190900000|2022-03-02 03:15:00|8350.6|8349.1|8350.6|8349.1|8351.7|8350.2|8349.9|8348.4|158
1646191200000|2022-03-02 03:20:00|8350.5|8349|8350.4|8348.9|8351.3|8349.8|8349.4|8347.9|195
1646191500000|2022-03-02 03:25:00|8350.5|8349|8350.7|8349.2|8351.3|8349.8|8349.4|8347.9|300
1646191800000|2022-03-02 03:30:00|8350.7|8349.2|8352.1|8350.6|8352.3|8350.8|8350.3|8348.8|352
1646192100000|2022-03-02 03:35:00|8352|8350.5|8351.8|8350.3|8352.4|8350.9|8351.1|8349.6|285
1646192400000|2022-03-02 03:40:00|8351.9|8350.4|8352|8350.5|8352.9|8351.4|8350.4|8348.9|265
1646192700000|2022-03-02 03:45:00|8351.9|8350.4|8350.7|8349.2|8352.1|8350.6|8350.6|8348.8|258
1646193000000|2022-03-02 03:50:00|8350.6|8349.1|8350.1|8348.6|8351.1|8349.7|8349.9|8348.4|294
1646193300000|2022-03-02 03:55:00|8350|8348.5|8349.3|8347.8|8350.6|8349.1|8348.8|8347.3|230
1646193600000|2022-03-02 04:00:00|8349.1|8347.6|8350.4|8348.9|8350.6|8349.1|8348.3|8346.8|174
1646193900000|2022-03-02 04:05:00|8350.3|8348.8|8349.8|8348.3|8350.6|8349.1|8349.6|8348.1|169
1646194200000|2022-03-02 04:10:00|8349.7|8348.2|8350.6|8349.1|8351.5|8350|8349.5|8348|182
1646194500000|2022-03-02 04:15:00|8350.7|8349.2|8350.4|8348.9|8351.1|8349.6|8350|8348.5|237
1646194800000|2022-03-02 04:20:00|8350.5|8349|8351.3|8349.8|8351.9|8350.4|8350.1|8348.8|208
1646195100000|2022-03-02 04:25:00|8351.4|8349.9|8353.1|8351.6|8353.3|8352.1|8351|8349.8|234
1646195400000|2022-03-02 04:30:00|8353|8351.5|8354.2|8352.7|8354.3|8352.8|8352.7|8351.2|297
1646195700000|2022-03-02 04:35:00|8354.3|8352.8|8354.6|8353.1|8354.8|8353.3|8354|8352.5|323
1646196000000|2022-03-02 04:40:00|8354.5|8353|8354.5|8353|8355.2|8353.7|8354.3|8352.8|262
1646196300000|2022-03-02 04:45:00|8354.6|8353.1|8353.3|8351.8|8354.6|8353.1|8352.9|8351.4|157
1646196600000|2022-03-02 04:50:00|8353.2|8351.7|8353.5|8352|8353.8|8352.3|8352.8|8351.3|158
1646196900000|2022-03-02 04:55:00|8353.4|8351.9|8356.2|8354.7|8356.2|8354.7|8353.3|8351.8|242
1646197200000|2022-03-02 05:00:00|8356.3|8354.8|8356.4|8354.9|8357.3|8355.8|8355.7|8354.2|276
1646197500000|2022-03-02 05:05:00|8356.5|8355|8356|8354.5|8357.8|8356.3|8356|8354.5|398
1646197800000|2022-03-02 05:10:00|8355.9|8354.4|8356.1|8354.6|8356.7|8355.2|8355.3|8353.8|378
1646198100000|2022-03-02 05:15:00|8356|8354.5|8356|8354.5|8356.9|8355.5|8355.2|8353.7|253
1646198400000|2022-03-02 05:20:00|8355.9|8354.4|8355.7|8354.2|8356.7|8355.2|8355.4|8353.9|239
1646198700000|2022-03-02 05:25:00|8355.6|8354.1|8355.3|8353.8|8356|8354.5|8354.7|8353.3|239
1646199000000|2022-03-02 05:30:00|8355.4|8353.9|8355.9|8354.4|8356.1|8354.6|8355|8353.6|136
1646199300000|2022-03-02 05:35:00|8356|8354.5|8356|8354.5|8356.4|8355.1|8355.4|8354.3|159
1646199600000|2022-03-02 05:40:00|8356.1|8354.6|8355|8353.5|8356.2|8354.7|8354.5|8353|226
1646199900000|2022-03-02 05:45:00|8354.9|8353.4|8354.2|8352.7|8354.9|8353.5|8353.6|8352.2|204
1646200200000|2022-03-02 05:50:00|8354.1|8352.6|8355.9|8354.4|8356.1|8354.6|8353.7|8352.5|255
1646200500000|2022-03-02 05:55:00|8355.8|8354.3|8355.9|8354.4|8356.1|8354.8|8354.4|8352.9|304
1646200800000|2022-03-02 06:00:00|8356|8354.5|8354.8|8353.3|8356.2|8355|8354.4|8352.9|251
1646201100000|2022-03-02 06:05:00|8354.7|8353.2|8353|8351.5|8354.9|8353.6|8352.8|8351.5|316
1646201400000|2022-03-02 06:10:00|8353.1|8351.6|8352.5|8351|8353.7|8352.3|8351.8|8350.5|232
1646201700000|2022-03-02 06:15:00|8352.4|8350.9|8352.2|8350.7|8353.1|8351.7|8351.5|8350.1|255
1646202000000|2022-03-02 06:20:00|8352.3|8350.8|8351.3|8349.8|8352.5|8351|8349.8|8348.7|255
1646202300000|2022-03-02 06:25:00|8351.4|8349.9|8352.2|8350.7|8352.2|8350.7|8350.2|8348.7|172
1646202600000|2022-03-02 06:30:00|8352.1|8350.6|8351.8|8350.3|8352.3|8351|8350.7|8349.2|201
1646202900000|2022-03-02 06:35:00|8351.9|8350.4|8352|8350.5|8352.5|8351|8351.1|8349.7|200
1646203200000|2022-03-02 06:40:00|8352.1|8350.6|8354.9|8353.4|8357|8355.5|8350.7|8349.4|429
1646203500000|2022-03-02 06:45:00|8355|8353.5|8352.1|8350.6|8355.5|8354|8351|8349.5|827
1646203800000|2022-03-02 06:50:00|8351.9|8350.4|8353.9|8352.4|8354.4|8352.9|8351.5|8350|625
1646204100000|2022-03-02 06:55:00|8354|8352.5|8351.3|8349.8|8354.6|8353.1|8351.1|8349.5|467
1646204400000|2022-03-02 07:00:00|8351.3|8349.8|8357.6|8356.1|8358.3|8356.8|8351.1|8349.6|548
1646204700000|2022-03-02 07:05:00|8357.7|8356.2|8357.8|8356.3|8358.9|8357.4|8354.7|8353.4|460
1646205000000|2022-03-02 07:10:00|8357.9|8356.4|8354.8|8353.3|8359.4|8358|8353.3|8352.1|463
1646205300000|2022-03-02 07:15:00|8354.9|8353.4|8353.4|8351.9|8354.9|8353.7|8351.9|8350.5|551
1646205600000|2022-03-02 07:20:00|8353.3|8351.8|8355.1|8353.6|8355.5|8354.3|8350|8348.7|590
1646205900000|2022-03-02 07:25:00|8355|8353.5|8357.6|8356.1|8358.8|8357.3|8352.7|8351.6|539
1646206200000|2022-03-02 07:30:00|8357.6|8356.1|8358.8|8357.3|8361.2|8360|8354.9|8353.4|934
1646206500000|2022-03-02 07:35:00|8359|8357.5|8355.3|8353.8|8359|8357.5|8354.5|8353|1040
1646206800000|2022-03-02 07:40:00|8355.4|8353.9|8351.7|8350.2|8355.4|8353.9|8350.8|8349.3|771
1646207100000|2022-03-02 07:45:00|8351.9|8350.4|8349.7|8348.2|8353.1|8351.6|8347.5|8346.1|494
1646207400000|2022-03-02 07:50:00|8349.6|8348.1|8349.4|8347.9|8351.2|8349.7|8345.8|8344.6|627
1646207700000|2022-03-02 07:55:00|8349.3|8347.8|8347.4|8345.9|8349.5|8348|8346|8344.5|660
1646208000000|2022-03-02 08:00:00|8347.3|8345.8|8348.5|8347|8349.4|8347.9|8345.6|8344.1|996
1646208300000|2022-03-02 08:05:00|8348.4|8346.9|8349.7|8348.2|8350|8348.5|8343.8|8342.3|947
1646208600000|2022-03-02 08:10:00|8349.6|8348.1|8348.1|8346.6|8349.9|8348.4|8345.4|8343.9|1047
1646208900000|2022-03-02 08:15:00|8348.1|8346.6|8342.9|8341.4|8348.6|8347.1|8342.7|8341.2|611
1646209200000|2022-03-02 08:20:00|8343|8341.5|8342.2|8340.7|8346.2|8344.9|8342.2|8340.7|593
1646209500000|2022-03-02 08:25:00|8342.3|8340.8|8346.6|8345.1|8347.2|8345.9|8342.1|8340.7|527
1646209800000|2022-03-02 08:30:00|8346.5|8345|8343.2|8341.7|8347.6|8346.4|8342.6|8341.1|532
1646210100000|2022-03-02 08:35:00|8343.3|8341.8|8346|8344.5|8346.7|8345.7|8342.1|8340.8|524
1646210400000|2022-03-02 08:40:00|8345.9|8344.4|8343.8|8342.9|8348.1|8347|8341.3|8339.8|548
1646210700000|2022-03-02 08:45:00|8344.1|8342.6|8342.4|8340.9|8346.7|8345.4|8342|8340.8|545
1646211000000|2022-03-02 08:50:00|8342.5|8341|8338.1|8336.6|8342.5|8341|8337.3|8335.8|538
1646211300000|2022-03-02 08:55:00|8338.3|8336.8|8335.1|8334.2|8338.4|8336.9|8334.6|8333.1|538
1646211600000|2022-03-02 09:00:00|8335.7|8334.2|8331.2|8329.7|8337.8|8336.3|8331.2|8329.7|925
1646211900000|2022-03-02 09:05:00|8331.1|8329.6|8327.5|8326|8332.7|8331.2|8327.2|8325.9|872
1646212200000|2022-03-02 09:10:00|8327.6|8326.1|8327.6|8326.1|8329.8|8328.3|8326.9|8325.4|945
1646212500000|2022-03-02 09:15:00|8327.9|8326.4|8331.6|8330.1|8332.3|8330.8|8327.8|8326.3|902
1646212800000|2022-03-02 09:20:00|8331.5|8330|8329|8327.5|8332.6|8331.3|8328|8326.5|776
1646213100000|2022-03-02 09:25:00|8329.2|8327.7|8326.4|8324.9|8330.2|8328.7|8326.3|8324.8|688
1646213400000|2022-03-02 09:30:00|8326.3|8324.8|8331|8329.5|8334|8330.2|8324.6|8323.1|1436
1646213700000|2022-03-02 09:35:00|8331.1|8329.6|8327.4|8325.9|8332.4|8330.3|8327.4|8325.9|889
1646214000000|2022-03-02 09:40:00|8327.6|8326.1|8329.1|8327.6|8330|8328.5|8327.6|8326.1|728
1646214300000|2022-03-02 09:45:00|8329.2|8327.7|8330.4|8328.9|8331.6|8330.1|8329|8327.5|814
1646214600000|2022-03-02 09:50:00|8330.5|8329|8334.7|8333.2|8337.8|8336.3|8330.4|8328.9|891
1646214900000|2022-03-02 09:55:00|8334.8|8333.3|8328.2|8326.7|8335.4|8333.9|8328.1|8326.2|686
1646215200000|2022-03-02 10:00:00|8328.3|8326.8|8326.9|8325.4|8330.5|8329|8325.2|8323.8|538
1646215500000|2022-03-02 10:05:00|8326.8|8325.3|8326.5|8325|8327|8325.7|8324.1|8322.7|512
1646215800000|2022-03-02 10:10:00|8326.6|8325.1|8325.7|8324.2|8327.2|8325.7|8321.7|8320.5|500
1646216100000|2022-03-02 10:15:00|8325.7|8324.2|8325|8323.5|8326.6|8325.1|8323.6|8322.1|794
1646216400000|2022-03-02 10:20:00|8324.9|8323.4|8329|8327.5|8330|8328.5|8323.2|8321.9|765
1646216700000|2022-03-02 10:25:00|8328.9|8327.4|8334.6|8333.1|8335.2|8333.7|8327.7|8326.2|820
1646217000000|2022-03-02 10:30:00|8334.3|8332.8|8333.6|8332.1|8335.4|8333.9|8331.9|8330.5|491
1646217300000|2022-03-02 10:35:00|8333.8|8332.3|8332.4|8330.9|8334.8|8333.5|8331.5|8330.4|486
1646217600000|2022-03-02 10:40:00|8332.5|8331|8329.8|8328.3|8334.5|8333|8328.7|8327.3|597
1646217900000|2022-03-02 10:45:00|8329.6|8328.1|8329.7|8328.2|8333|8331.5|8329.3|8328|442
1646218200000|2022-03-02 10:50:00|8329.2|8328.3|8335.8|8334.3|8336.6|8335.1|8328.3|8327.1|513
1646218500000|2022-03-02 10:55:00|8335.7|8334.2|8332.7|8331.2|8336.6|8335.1|8329.4|8327.9|514
1646218800000|2022-03-02 11:00:00|8333|8331.5|8332.5|8331.6|8333.7|8332.5|8330.4|8329|563
1646219100000|2022-03-02 11:05:00|8332.6|8331.7|8335.5|8334|8338.8|8337.3|8332.6|8331.5|530
1646219400000|2022-03-02 11:10:00|8335.6|8334.1|8337.1|8336.2|8338.3|8337.2|8334.2|8333|552
1646219700000|2022-03-02 11:15:00|8337.3|8335.8|8332.6|8331.1|8337.9|8336.4|8331|8329.5|709
1646220000000|2022-03-02 11:20:00|8332.4|8330.9|8337|8335.5|8338.6|8337.1|8332.2|8330.7|766
1646220300000|2022-03-02 11:25:00|8336.9|8335.4|8331.6|8330.1|8337.3|8335.8|8331.2|8329.7|777
1646220600000|2022-03-02 11:30:00|8331.6|8330.1|8331.4|8330.5|8334.1|8332.8|8328.8|8327.5|574
1646220900000|2022-03-02 11:35:00|8331.5|8330.6|8333|8331.5|8335.3|8333.9|8331.2|8329.8|549
1646221200000|2022-03-02 11:40:00|8333.1|8331.6|8328.4|8326.9|8333.3|8331.8|8325.9|8324.6|576
1646221500000|2022-03-02 11:45:00|8328.3|8326.8|8327.7|8326.2|8329.8|8328.4|8326.8|8325.6|463
1646221800000|2022-03-02 11:50:00|8327.8|8326.3|8322.7|8321.2|8328.4|8326.9|8322.2|8321|552
1646222100000|2022-03-02 11:55:00|8322.8|8321.3|8328.1|8326.6|8328.1|8326.6|8318.4|8317.3|530
1646222400000|2022-03-02 12:00:00|8327.4|8325.9|8330.7|8329.2|8331|8329.6|8325.2|8323.7|528
1646222700000|2022-03-02 12:05:00|8330.8|8329.3|8334.2|8332.7|8334.5|8333.6|8329.8|8328.3|568
1646223000000|2022-03-02 12:10:00|8333.9|8333|8335.8|8334.3|8339.2|8337.7|8332.8|8331.5|475
1646223300000|2022-03-02 12:15:00|8335.8|8334.3|8335.7|8334.2|8338|8336.5|8335.2|8333.7|694
1646223600000|2022-03-02 12:20:00|8335.6|8334.1|8336.8|8335.3|8338|8336.5|8333.3|8331.8|800
1646223900000|2022-03-02 12:25:00|8336.9|8335.4|8340.7|8339.2|8341.3|8339.8|8335.1|8333.6|677
1646224200000|2022-03-02 12:30:00|8340.8|8339.3|8335.1|8333.6|8341.1|8339.6|8334.9|8333.4|831
1646224500000|2022-03-02 12:35:00|8334.9|8333.4|8331.7|8330.2|8336.1|8334.6|8331.2|8329.7|774
1646224800000|2022-03-02 12:40:00|8331.5|8330|8330.4|8328.9|8334.6|8333.1|8329.4|8327.9|839
1646225100000|2022-03-02 12:45:00|8330.3|8328.8|8334.9|8333.4|8334.9|8333.4|8329.1|8328|561
1646225400000|2022-03-02 12:50:00|8335|8333.5|8332.8|8331.3|8337.9|8336.5|8331.6|8330.1|494
1646225700000|2022-03-02 12:55:00|8332.7|8331.2|8338.8|8337.3|8339.9|8338.7|8331.8|8330.6|660
1646226000000|2022-03-02 13:00:00|8338.9|8337.4|8333|8331.5|8338.9|8337.4|8331.4|8329.9|935
1646226300000|2022-03-02 13:05:00|8333.2|8331.7|8333.3|8331.8|8334.8|8333.3|8331.7|8330.2|856
1646226600000|2022-03-02 13:10:00|8333.4|8331.9|8337.8|8326.8|8338.7|8333|8331.5|8323.8|951
1646226900000|2022-03-02 13:15:00|8337.3|8326.3|8332.5|8331|8338|8332.5|8329.6|8325.2|1258
1646227200000|2022-03-02 13:20:00|8332.6|8331.1|8327.8|8326.3|8333.1|8331.6|8327.7|8326.2|699
1646227500000|2022-03-02 13:25:00|8327.6|8326.1|8325.8|8324.3|8328.5|8327.1|8323.6|8322.1|619
1646227800000|2022-03-02 13:30:00|8325.5|8324.6|8325.4|8324.5|8327.8|8326.6|8324.7|8323.5|649
1646228100000|2022-03-02 13:35:00|8325.5|8324.6|8326.6|8325.1|8329.2|8328|8325.5|8324.3|644
1646228400000|2022-03-02 13:40:00|8326.5|8325|8325.3|8323.8|8326.9|8325.7|8321.7|8320.6|566
1646228700000|2022-03-02 13:45:00|8325.2|8323.7|8323.8|8322.3|8326.1|8324.8|8322.1|8320.6|547
1646229000000|2022-03-02 13:50:00|8323.6|8322.7|8323.7|8322.2|8326.8|8325.5|8323.1|8322|535
1646229300000|2022-03-02 13:55:00|8323.9|8322.4|8320.1|8318.6|8326.9|8325.6|8319.8|8318.6|597
1646229600000|2022-03-02 14:00:00|8320.5|8319.2|8315.2|8313.7|8320.5|8319.2|8313.6|8312.3|582
1646229900000|2022-03-02 14:05:00|8314.8|8313.9|8313.6|8312.7|8316.4|8315.2|8312.1|8310.8|649
1646230200000|2022-03-02 14:10:00|8313.8|8312.3|8313.8|8312.9|8315.5|8314.6|8312.8|8311.6|609
1646230500000|2022-03-02 14:15:00|8314.1|8312.6|8312.3|8310.8|8314.6|8313.5|8309.3|8308.2|583
1646230800000|2022-03-02 14:20:00|8312.2|8310.7|8311.2|8310.3|8314.4|8313|8309.9|8308.7|554
1646231100000|2022-03-02 14:25:00|8311.1|8310.2|8312.8|8311.3|8314.1|8312.9|8306.6|8305.6|658
1646231400000|2022-03-02 14:30:00|8312.9|8311.4|8314.3|8312.8|8314.9|8313.4|8312.1|8310.8|568
1646231700000|2022-03-02 14:35:00|8314|8313.1|8311.9|8310.4|8315.5|8314.1|8311.5|8310.4|641
1646232000000|2022-03-02 14:40:00|8311.8|8310.3|8308|8306.5|8312.2|8310.8|8306.5|8305|526
1646232300000|2022-03-02 14:45:00|8307.8|8306.9|8309.8|8308.3|8310.1|8308.9|8305.9|8304.7|611
1646232600000|2022-03-02 14:50:00|8309.9|8308.4|8312.7|8311.2|8312.7|8311.4|8308.4|8307.2|569
1646232900000|2022-03-02 14:55:00|8312.8|8311.8|8318.1|8316.6|8319.7|8318.2|8312.8|8311.8|677
1646233200000|2022-03-02 15:00:00|8318|8316.5|8317.3|8315.8|8320|8318.7|8316.1|8314.9|594
1646233500000|2022-03-02 15:05:00|8317.4|8315.9|8318.5|8317|8319.1|8318.2|8316.5|8315.4|588
1646233800000|2022-03-02 15:10:00|8318.4|8316.9|8318|8316.5|8320.9|8319.8|8315.3|8314|686
1646234100000|2022-03-02 15:15:00|8317.5|8316.6|8315.4|8313.9|8319.3|8318.2|8313.7|8312.5|633
1646234400000|2022-03-02 15:20:00|8315.1|8314.2|8315.4|8313.9|8316.9|8315.7|8312.9|8311.6|605
1646234700000|2022-03-02 15:25:00|8315.5|8314|8313.6|8312.1|8318|8316.6|8311.6|8310.1|771
1646235000000|2022-03-02 15:30:00|8313.5|8312|8309|8307.5|8315.4|8313.9|8307.4|8305.9|1338
1646235300000|2022-03-02 15:35:00|8308.9|8307.4|8305.2|8303.7|8309.9|8308.4|8302.2|8300.7|1247
1646235600000|2022-03-02 15:40:00|8305.1|8303.6|8301.5|8300|8306.2|8304.5|8301.3|8299.8|951
1646235900000|2022-03-02 15:45:00|8301.4|8299.9|8302.1|8300.6|8304|8302.5|8300.2|8298.3|1129
1646236200000|2022-03-02 15:50:00|8302.2|8300.7|8307.4|8305.9|8307.6|8306.1|8302.2|8300.7|1065
1646236500000|2022-03-02 15:55:00|8307.6|8306.1|8314.1|8312.6|8315|8313.5|8307.6|8306.1|1174
1646236800000|2022-03-02 16:00:00|8313.9|8312.4|8308.9|8307.4|8314.6|8313.1|8307.9|8306.4|1299
1646237100000|2022-03-02 16:05:00|8309|8307.5|8312.4|8310.9|8314.9|8313.1|8307.8|8306.3|1179
1646237400000|2022-03-02 16:10:00|8312.3|8310.8|8313.8|8312.3|8317.2|8315.7|8311.3|8309.8|1147
1646237700000|2022-03-02 16:15:00|8313.8|8312.3|8311|8310.1|8314|8312.8|8310.1|8308.8|625
1646238000000|2022-03-02 16:20:00|8311.1|8310.2|8312.6|8311.7|8313.6|8312.4|8310.1|8308.6|627
1646238300000|2022-03-02 16:25:00|8312.9|8311.4|8308.6|8307.1|8312.9|8311.5|8308.4|8307|605
1646238600000|2022-03-02 16:30:00|8308.8|8307.3|8327.1|8325.6|8334.3|8332.8|8308.3|8306.8|1581
1646238900000|2022-03-02 16:35:00|8327.2|8325.7|8322|8320.5|8328.7|8327.2|8320|8318.5|1520
1646239200000|2022-03-02 16:40:00|8322.1|8320.6|8317|8315.5|8323.5|8322|8315.9|8314.4|1138
1646239500000|2022-03-02 16:45:00|8317.2|8315.7|8318.9|8317.4|8319.1|8317.6|8313.2|8311.7|702
1646239800000|2022-03-02 16:50:00|8318.8|8317.3|8313.3|8311.8|8321.1|8319.6|8312.4|8311.2|618
1646240100000|2022-03-02 16:55:00|8313.4|8311.9|8308.8|8307.3|8313.6|8312.2|8307.4|8306|533
1646240400000|2022-03-02 17:00:00|8308.6|8307.1|8306.5|8305|8309.6|8308.1|8302.9|8301.4|850
1646240700000|2022-03-02 17:05:00|8306.6|8305.1|8307.8|8306.3|8309.3|8307.1|8303.4|8301.9|854
1646241000000|2022-03-02 17:10:00|8307.9|8306.4|8306.5|8305|8309.4|8307.9|8305.2|8303.7|820
1646241300000|2022-03-02 17:15:00|8306.3|8304.8|8303.3|8301.8|8308|8306.5|8302.8|8301.6|450
1646241600000|2022-03-02 17:20:00|8302.9|8302|8301.3|8299.8|8304|8302.7|8300.1|8298.6|520
1646241900000|2022-03-02 17:25:00|8301.4|8299.9|8298.9|8297.4|8301.5|8300.1|8298.1|8296.8|492
1646242200000|2022-03-02 17:30:00|8298.8|8297.3|8300.6|8299.1|8300.8|8299.4|8295.1|8293.8|517
1646242500000|2022-03-02 17:35:00|8300.5|8299|8304.4|8302.9|8304.5|8303|8299.7|8298.5|429
1646242800000|2022-03-02 17:40:00|8304.5|8303|8307|8306.1|8308.4|8306.9|8304.4|8302.9|388
1646243100000|2022-03-02 17:45:00|8307.1|8306.2|8309.7|8308.2|8309.9|8308.6|8307.1|8305.9|322
1646243400000|2022-03-02 17:50:00|8309.8|8308.3|8308.1|8306.6|8310.8|8309.3|8307.8|8306.6|355
1646243700000|2022-03-02 17:55:00|8308.2|8306.7|8311.4|8309.9|8311.9|8310.9|8306.8|8305.3|426
1646244000000|2022-03-02 18:00:00|8311.3|8309.8|8308.3|8307.4|8311.5|8310.3|8308.3|8307.4|344
1646244300000|2022-03-02 18:05:00|8308.7|8307.8|8313.1|8312.2|8313.7|8312.4|8308.6|8307.5|392
1646244600000|2022-03-02 18:10:00|8313|8312.1|8313.4|8311.9|8314.6|8313.4|8312.4|8311.1|355
1646244900000|2022-03-02 18:15:00|8313.3|8311.8|8311.8|8310.3|8314.4|8313.1|8311.4|8310.2|390
1646245200000|2022-03-02 18:20:00|8311.9|8310.4|8312|8310.5|8313.7|8312.5|8311.1|8309.9|357
1646245500000|2022-03-02 18:25:00|8311.8|8310.3|8313|8312.1|8313.8|8312.7|8310.7|8309.4|387
1646245800000|2022-03-02 18:30:00|8313.1|8312.2|8316.4|8314.9|8317.2|8315.7|8312.3|8311.1|323
1646246100000|2022-03-02 18:35:00|8316.3|8314.8|8317.1|8316.2|8319.1|8317.9|8314.7|8313.6|453
1646246400000|2022-03-02 18:40:00|8317.2|8316.3|8317.9|8316.4|8318|8317|8315.6|8314.4|313
1646246700000|2022-03-02 18:45:00|8317.6|8316.7|8316|8314.5|8317.9|8316.7|8314.9|8313.7|383
1646247000000|2022-03-02 18:50:00|8316.1|8314.6|8316.7|8315.2|8317.2|8316|8315|8313.5|356
1646247300000|2022-03-02 18:55:00|8316.8|8315.3|8316.5|8315|8317.6|8316.4|8315.5|8314.1|454
1646247600000|2022-03-02 19:00:00|8316.4|8314.9|8315.2|8313.7|8316.5|8315.2|8314.1|8312.9|404
1646247900000|2022-03-02 19:05:00|8315.3|8313.8|8318.3|8316.8|8318.8|8317.5|8314.7|8313.3|377
1646248200000|2022-03-02 19:10:00|8318.2|8317.3|8317.3|8315.8|8318.6|8317.4|8316.1|8314.7|344
1646248500000|2022-03-02 19:15:00|8317.3|8315.8|8317.3|8315.8|8318.6|8317.1|8316.5|8315.1|517
1646248800000|2022-03-02 19:20:00|8317.4|8315.9|8318.3|8316.8|8319.3|8317.8|8317.3|8315.8|429
1646249100000|2022-03-02 19:25:00|8318.1|8316.6|8318.1|8316.6|8318.7|8317.2|8316.7|8315.2|595
1646249400000|2022-03-02 19:30:00|8317.9|8316.4|8319.4|8318.5|8320|8318.6|8316.8|8315.7|335
1646249700000|2022-03-02 19:35:00|8319.5|8318.6|8319.1|8317.6|8321|8319.9|8318.7|8317.5|281
1646250000000|2022-03-02 19:40:00|8319.2|8317.7|8316.7|8315.2|8319.3|8317.8|8315.4|8314.2|263
1646250300000|2022-03-02 19:45:00|8316.6|8315.1|8316|8314.5|8316.9|8315.6|8314.7|8313.2|279
1646250600000|2022-03-02 19:50:00|8315.9|8314.4|8317.2|8315.7|8317.9|8316.7|8315.8|8314.3|364
1646250900000|2022-03-02 19:55:00|8317.1|8315.6|8317.5|8316.6|8318.4|8317.1|8315|8313.8|497
1646251200000|2022-03-02 20:00:00|8317.3|8316.4|8316.6|8315.1|8318.3|8317|8315.7|8314.5|414
1646251500000|2022-03-02 20:05:00|8316.3|8315.4|8316.4|8314.9|8317|8315.7|8315.7|8314.2|245
1646251800000|2022-03-02 20:10:00|8316.3|8314.8|8314.8|8313.3|8316.6|8315.3|8314.2|8312.8|253
1646252100000|2022-03-02 20:15:00|8314.9|8313.4|8316.3|8314.8|8316.4|8315.2|8314.3|8312.8|270
1646252400000|2022-03-02 20:20:00|8315.8|8314.9|8315.3|8313.8|8316.1|8314.9|8314.4|8313.2|271
1646252700000|2022-03-02 20:25:00|8315.2|8313.7|8313.4|8311.9|8315.7|8314.2|8312.7|8311.3|297
1646253000000|2022-03-02 20:30:00|8313.6|8312.1|8311.1|8309.6|8313.8|8312.3|8310.9|8309.5|295
1646253300000|2022-03-02 20:35:00|8311|8309.5|8309.7|8308.2|8312.5|8311.2|8309.7|8308.2|321
1646253600000|2022-03-02 20:40:00|8309.6|8308.1|8307.6|8306.1|8310|8308.7|8307.4|8306.1|335
1646253900000|2022-03-02 20:45:00|8307.7|8306.2|8305.9|8304.4|8308.1|8306.8|8305.4|8304|370
1646254200000|2022-03-02 20:50:00|8305.6|8304.7|8306.2|8304.7|8307.8|8306.5|8304.3|8303|432
1646254500000|2022-03-02 20:55:00|8306.3|8304.8|8304.7|8303.2|8307.5|8306.3|8303.6|8302.1|476
1646254800000|2022-03-02 21:00:00|8304.4|8302.9|8302.3|8300.8|8305.3|8303.9|8301.5|8300|525
1646255100000|2022-03-02 21:05:00|8302.1|8300.6|8299.6|8298.1|8302.6|8301.1|8297.9|8296.4|426
1646255400000|2022-03-02 21:10:00|8299.5|8298|8298.9|8297.4|8300.4|8298.6|8298.6|8297.3|412
1646255700000|2022-03-02 21:15:00|8299.1|8297.6|8299.3|8297.8|8299.7|8298.2|8297.8|8296.3|218
1646256000000|2022-03-02 21:20:00|8299.2|8297.7|8299|8297.5|8299.5|8298|8297.5|8296.3|205
1646256300000|2022-03-02 21:25:00|8298.8|8297.3|8298.2|8296.7|8299.2|8297.7|8297|8295.5|177
1646256600000|2022-03-02 21:30:00|8298.3|8296.8|8298.5|8297|8299.2|8297.7|8297.4|8295.9|287
1646256900000|2022-03-02 21:35:00|8298.6|8297.1|8297.3|8295.8|8298.6|8297.1|8296.8|8295.3|226
1646257200000|2022-03-02 21:40:00|8297.4|8295.9|8297.5|8296|8299.2|8297.7|8297|8295.2|306
1646257500000|2022-03-02 21:45:00|8297.6|8296.1|8299|8297.5|8299.7|8297.7|8296.3|8294.6|381
1646257800000|2022-03-02 21:50:00|8299.1|8297.6|8299.4|8296.8|8302.1|8298.7|8298.7|8296.6|581
1646258100000|2022-03-02 21:55:00|8299.3|8296.5|8301.9|8290.9|8302.9|8297.2|8295.3|8289.4|1204
1646258400000|2022-03-02 22:00:00|8302|8291|8303.2|8292.2|8304.3|8293.3|8299.2|8288.5|85
1646258700000|2022-03-02 22:05:00|8303.3|8292.3|8301.2|8290.2|8303.4|8292.4|8300.6|8289.6|137
1646259000000|2022-03-02 22:10:00|8300.5|8289.5|8300.5|8289.5|8303.8|8292.8|8297.9|8286.9|470
1646259300000|2022-03-02 22:15:00|8301.3|8290.3|8300.5|8289.5|8303.8|8292.8|8298.1|8287.1|185
1646259600000|2022-03-02 22:20:00|8299.8|8289.3|8299|8290.3|8303.7|8292.7|8298.4|8288.8|268
1646259900000|2022-03-02 22:25:00|8300|8290.7|8302.3|8291.3|8304.6|8293.6|8297.5|8286.7|311
1646260200000|2022-03-02 22:30:00|8302.1|8291.1|8295.8|8290.6|8303.9|8293.7|8295.6|8288.9|434
1646260500000|2022-03-02 22:35:00|8296.8|8289.9|8297.6|8291.7|8300.2|8292.8|8296.2|8289.7|756
1646260800000|2022-03-02 22:40:00|8297.5|8291.8|8298.6|8291|8298.7|8292.5|8294.9|8289.7|702
1646261100000|2022-03-02 22:45:00|8299|8291.3|8298.6|8292.6|8300.7|8293.9|8296.6|8290|488
1646261400000|2022-03-02 22:50:00|8298.7|8293.4|8297.4|8293.4|8300.6|8294.1|8297.1|8289.7|260
1646261700000|2022-03-02 22:55:00|8297.8|8293.2|8297.5|8292.7|8300|8294.2|8296.6|8290.5|533
1646262000000|2022-03-02 23:00:00|8298.3|8293.7|8298.8|8293.2|8300.7|8294.5|8296.5|8289.3|1769
1646262300000|2022-03-02 23:05:00|8298.9|8293.1|8298.4|8294|8300.7|8295.6|8297.1|8291.3|2105
1646262600000|2022-03-02 23:10:00|8299|8294.4|8297.9|8293.8|8300.1|8295.2|8296.6|8292|925
1646262900000|2022-03-02 23:15:00|8297.8|8293.7|8295.3|8292.2|8297.8|8293.8|8294.7|8291.9|893
1646263200000|2022-03-02 23:20:00|8295.7|8292.5|8295.5|8294|8296.8|8294.2|8295|8292.1|615
1646263500000|2022-03-02 23:25:00|8295.4|8293.9|8294.6|8293.1|8296.8|8294.4|8294.1|8292|631
1646263800000|2022-03-02 23:30:00|8294.9|8292.7|8298.9|8296.6|8299.2|8297|8294.8|8292.7|595
1646264100000|2022-03-02 23:35:00|8299.1|8296.8|8296.2|8294.7|8299.6|8297.3|8295.7|8293.9|450
1646264400000|2022-03-02 23:40:00|8296.1|8294.6|8296.8|8295.3|8297.7|8295.8|8295.9|8294.1|389
1646264700000|2022-03-02 23:45:00|8296.7|8295.2|8298.2|8296.7|8299.1|8297.1|8296.2|8294.5|549
1646265000000|2022-03-02 23:50:00|8298|8296.5|8297.9|8295.6|8299|8297.1|8297.3|8295.4|580
1646265300000|2022-03-02 23:55:00|8298.2|8295.5|8295.4|8293.9|8298.2|8296.3|8295.4|8293.5|491
1646265600000|2022-03-03 00:00:00|8296.1|8293.6|8296.1|8294.6|8297.2|8295.5|8295|8293.5|590
1646265900000|2022-03-03 00:05:00|8296|8294.5|8294.4|8292.9|8297.2|8294.8|8293.5|8292|450
1646266200000|2022-03-03 00:10:00|8294.5|8293|8294.6|8293.1|8295.4|8293.8|8293.7|8292|515
1646266500000|2022-03-03 00:15:00|8294.9|8293.4|8295|8293.5|8295.6|8294.1|8294.3|8292.8|260
1646266800000|2022-03-03 00:20:00|8294.9|8293.4|8294.4|8292.9|8295.9|8294.4|8293.3|8291.9|358
1646267100000|2022-03-03 00:25:00|8294.3|8292.8|8293.9|8292.4|8295|8293.5|8293.5|8292|511
1646267400000|2022-03-03 00:30:00|8294|8292.5|8293.6|8292.1|8294.5|8293|8292.7|8291.2|437
1646267700000|2022-03-03 00:35:00|8293.7|8292.2|8295.3|8293.8|8295.8|8294.3|8293.2|8291.7|349
1646268000000|2022-03-03 00:40:00|8295.4|8293.9|8295.4|8293.9|8296|8294.5|8294.4|8293.2|308
1646268300000|2022-03-03 00:45:00|8295.5|8294|8295.9|8294.4|8296.4|8294.9|8294.8|8293.5|336
1646268600000|2022-03-03 00:50:00|8296|8294.5|8296.5|8295|8296.8|8295.3|8295.3|8293.8|392
1646268900000|2022-03-03 00:55:00|8296.6|8295.1|8296.4|8294.9|8296.9|8295.4|8295.3|8293.8|299
1646269200000|2022-03-03 01:00:00|8296.5|8295|8297|8295.5|8297.3|8296.2|8295.8|8294.3|231
1646269500000|2022-03-03 01:05:00|8297.1|8295.6|8294|8292.5|8297.2|8295.7|8293.4|8292|328
1646269800000|2022-03-03 01:10:00|8293.9|8292.4|8292.3|8290.8|8294.6|8293.4|8292|8290.5|324
1646270100000|2022-03-03 01:15:00|8292.2|8290.7|8292.3|8290.8|8292.7|8291.4|8290.5|8289|327
1646270400000|2022-03-03 01:20:00|8292.4|8290.9|8292.7|8291.2|8293.8|8292.5|8291.8|8290.5|212
1646270700000|2022-03-03 01:25:00|8292.6|8291.1|8292.4|8290.9|8293.5|8292.5|8291.9|8290.4|230
1646271000000|2022-03-03 01:30:00|8292.2|8290.7|8293.1|8291.6|8293.4|8291.9|8292|8290.5|386
1646271300000|2022-03-03 01:35:00|8293|8291.5|8292.1|8290.6|8293.9|8292.4|8292.1|8290.6|349
1646271600000|2022-03-03 01:40:00|8292.3|8290.8|8293.8|8292.3|8293.9|8292.4|8291.9|8290.4|293
1646271900000|2022-03-03 01:45:00|8293.7|8292.2|8293.5|8292|8293.8|8292.3|8291.6|8290.1|446
1646272200000|2022-03-03 01:50:00|8293.4|8291.9|8294.9|8293.4|8295|8293.5|8292.5|8291|471
1646272500000|2022-03-03 01:55:00|8294.8|8293.3|8292.6|8291.1|8295.1|8293.7|8292.6|8291.1|392
1646272800000|2022-03-03 02:00:00|8292.7|8291.2|8292.3|8290.8|8294.3|8292.8|8292.3|8290.8|580
1646273100000|2022-03-03 02:05:00|8292.1|8290.6|8291.8|8290.3|8293.6|8292.1|8290.5|8289|496
1646273400000|2022-03-03 02:10:00|8291.7|8290.2|8294.1|8292.6|8294.2|8292.7|8290.9|8289.4|300
1646273700000|2022-03-03 02:15:00|8294|8292.5|8292|8290.5|8294|8292.5|8291.4|8290|196
1646274000000|2022-03-03 02:20:00|8292.1|8290.6|8292.1|8290.6|8293|8291.8|8291.5|8290|186
1646274300000|2022-03-03 02:25:00|8291.5|8290.3|8291.6|8290.1|8292.2|8290.9|8291.2|8289.9|201
1646274600000|2022-03-03 02:30:00|8291.7|8290.2|8291|8289.5|8294|8292.5|8290.6|8289.3|272
1646274900000|2022-03-03 02:35:00|8290.9|8289.4|8289.6|8288.1|8291.9|8290.4|8289.1|8287.7|200
1646275200000|2022-03-03 02:40:00|8289.8|8288.3|8291|8289.5|8291.1|8289.8|8289.4|8287.9|210
1646275500000|2022-03-03 02:45:00|8291.1|8289.6|8290.3|8288.8|8291.3|8289.8|8289.6|8288.1|266
1646275800000|2022-03-03 02:50:00|8290.4|8288.9|8288.8|8287.3|8290.5|8289|8288.7|8287.2|387
1646276100000|2022-03-03 02:55:00|8288.9|8287.4|8291.4|8289.9|8291.7|8290.2|8288.2|8286.7|310
1646276400000|2022-03-03 03:00:00|8291.3|8289.8|8292.5|8291|8292.8|8291.3|8290.9|8289.4|350
1646276700000|2022-03-03 03:05:00|8292.3|8290.8|8290.3|8288.8|8292.8|8291.3|8290.1|8288.6|289
1646277000000|2022-03-03 03:10:00|8290.2|8288.7|8289.7|8288.2|8290.6|8289.1|8289.3|8287.8|215
1646277300000|2022-03-03 03:15:00|8289.6|8288.1|8289.4|8287.9|8290.4|8288.9|8289.2|8287.8|165
1646277600000|2022-03-03 03:20:00|8289|8287.5|8289.1|8287.6|8289.6|8288.2|8288.9|8287.4|125
1646277900000|2022-03-03 03:25:00|8289.2|8287.7|8288.5|8287|8289.2|8287.8|8288.2|8286.7|207
1646278200000|2022-03-03 03:30:00|8288.4|8286.9|8288.4|8286.9|8289.9|8288.4|8288|8286.5|150
1646278500000|2022-03-03 03:35:00|8288.3|8286.8|8289.3|8287.8|8289.7|8288.4|8288|8286.7|171
1646278800000|2022-03-03 03:40:00|8289.4|8287.9|8288.2|8286.7|8289.7|8288.4|8287.9|8286.5|193
1646279100000|2022-03-03 03:45:00|8288.3|8286.8|8287.4|8285.9|8288.3|8286.9|8286.9|8285.4|270
1646279400000|2022-03-03 03:50:00|8287.5|8286|8287.9|8286.4|8288.4|8286.9|8287.2|8285.7|240
1646279700000|2022-03-03 03:55:00|8288|8286.5|8288.3|8286.8|8288.5|8287|8287|8285.6|174
1646280000000|2022-03-03 04:00:00|8288.4|8286.9|8287.3|8285.8|8289.5|8288.2|8287.1|8285.8|178
1646280300000|2022-03-03 04:05:00|8287.4|8285.9|8286.2|8284.7|8287.4|8285.9|8285.5|8284.3|162
1646280600000|2022-03-03 04:10:00|8286.3|8284.8|8286.6|8285.1|8287.6|8286.1|8286.1|8284.8|164
1646280900000|2022-03-03 04:15:00|8286.7|8285.2|8285.3|8284.4|8286.8|8285.3|8285.2|8284|189
1646281200000|2022-03-03 04:20:00|8285.4|8283.9|8282.1|8280.6|8285.5|8284.6|8281.7|8280.6|201
1646281500000|2022-03-03 04:25:00|8282.2|8280.7|8281.8|8280.3|8282.9|8281.5|8281|8279.7|132
1646281800000|2022-03-03 04:30:00|8281.9|8280.4|8281.7|8280.2|8282.7|8281.6|8281.6|8280.1|233
1646282100000|2022-03-03 04:35:00|8281.6|8280.1|8281.4|8279.9|8282.9|8281.7|8281.4|8279.9|278
1646282400000|2022-03-03 04:40:00|8281.1|8279.6|8282.1|8280.6|8282.6|8281.3|8280.8|8279.6|211
1646282700000|2022-03-03 04:45:00|8282.2|8280.7|8282.1|8280.6|8282.2|8280.9|8281.1|8279.6|146
1646283000000|2022-03-03 04:50:00|8282.2|8280.7|8281.3|8279.8|8282.3|8280.9|8280.8|8279.5|148
1646283300000|2022-03-03 04:55:00|8281|8280.1|8280.2|8278.7|8281.3|8280.1|8279.6|8278.3|241
1646283600000|2022-03-03 05:00:00|8280.3|8278.8|8279.6|8278.1|8281.1|8279.8|8279.6|8278.1|243
1646283900000|2022-03-03 05:05:00|8279.7|8278.2|8280.6|8279.7|8280.9|8279.8|8278.9|8277.5|164
1646284200000|2022-03-03 05:10:00|8280.9|8279.4|8280.9|8280|8281.3|8280.1|8280.3|8279.1|153
1646284500000|2022-03-03 05:15:00|8281.3|8279.8|8279.8|8278.3|8281.3|8279.8|8278.8|8277.3|234
1646284800000|2022-03-03 05:20:00|8279.7|8278.2|8279.8|8278.3|8280.5|8279|8279.5|8278|162
1646285100000|2022-03-03 05:25:00|8279.7|8278.2|8279.5|8278|8280.3|8278.8|8279|8277.6|167
1646285400000|2022-03-03 05:30:00|8279.6|8278.1|8279.4|8277.9|8280.3|8279.1|8278.9|8277.4|325
1646285700000|2022-03-03 05:35:00|8279.5|8278|8279.8|8278.3|8280.4|8278.9|8279|8277.5|208
1646286000000|2022-03-03 05:40:00|8280.1|8278.6|8281|8279.5|8281.3|8280|8280|8278.5|138
1646286300000|2022-03-03 05:45:00|8281.1|8279.6|8282.4|8280.9|8282.9|8281.4|8280.6|8279.4|124
1646286600000|2022-03-03 05:50:00|8282.5|8281|8281.5|8280.6|8283.1|8281.7|8281.5|8280.4|146
1646286900000|2022-03-03 05:55:00|8281.4|8280.5|8280.5|8279|8282.6|8281.3|8280.2|8278.9|250
1646287200000|2022-03-03 06:00:00|8280.4|8279.5|8279.9|8278.4|8280.8|8279.7|8279.8|8278.3|152
1646287500000|2022-03-03 06:05:00|8280|8278.5|8278.9|8277.4|8281.3|8280|8278.1|8276.9|225
1646287800000|2022-03-03 06:10:00|8279|8277.5|8279.2|8277.7|8280.2|8278.8|8278.8|8277.5|233
1646288100000|2022-03-03 06:15:00|8279.6|8278.1|8278|8276.5|8279.9|8278.6|8277.1|8275.6|234
1646288400000|2022-03-03 06:20:00|8278.1|8276.6|8277.6|8276.7|8279.2|8277.7|8277.5|8276.1|198
1646288700000|2022-03-03 06:25:00|8277.5|8276.6|8278.7|8277.2|8279.2|8278.1|8277.3|8276|193
1646289000000|2022-03-03 06:30:00|8278.7|8277.2|8279.4|8277.9|8279.5|8278|8276.9|8275.4|281
1646289300000|2022-03-03 06:35:00|8279.6|8278.1|8279.9|8278.4|8280.6|8279.1|8279.1|8277.6|251
1646289600000|2022-03-03 06:40:00|8280|8278.5|8281.3|8279.8|8281.5|8280|8280|8278.5|279
1646289900000|2022-03-03 06:45:00|8281.3|8279.8|8280.7|8279.2|8283.1|8281.6|8280.5|8279.1|226
1646290200000|2022-03-03 06:50:00|8280.4|8279.5|8279|8277.5|8280.8|8279.5|8278.7|8277.3|352
1646290500000|2022-03-03 06:55:00|8278.9|8277.4|8278.6|8277.1|8280.2|8278.7|8278|8276.6|348
1646290800000|2022-03-03 07:00:00|8278.5|8277|8277|8276.1|8279.1|8278|8276.5|8275.3|352
1646291100000|2022-03-03 07:05:00|8276.8|8275.9|8279.9|8278.4|8280.1|8278.8|8276.8|8275.5|272
1646291400000|2022-03-03 07:10:00|8279.8|8278.3|8280|8278.5|8281.1|8279.7|8279.4|8278|301
1646291700000|2022-03-03 07:15:00|8280.1|8278.6|8276.8|8275.3|8280.2|8279|8276.8|8275.3|287
1646292000000|2022-03-03 07:20:00|8276.9|8275.4|8278.5|8277|8278.5|8277.4|8276.4|8275.3|289
1646292300000|2022-03-03 07:25:00|8278.6|8277.1|8280.3|8278.8|8281.1|8279.9|8278|8276.8|333
1646292600000|2022-03-03 07:30:00|8280.2|8278.7|8282.3|8280.8|8282.8|8281.3|8279.9|8278.6|307
1646292900000|2022-03-03 07:35:00|8282|8281.1|8283.5|8282|8284.5|8283.3|8280.9|8279.6|361
1646293200000|2022-03-03 07:40:00|8283.4|8281.9|8285.1|8283.6|8285.6|8284.4|8282.4|8281.3|397
1646293500000|2022-03-03 07:45:00|8285|8283.5|8283.2|8282.3|8285.8|8284.5|8282|8280.8|458
1646293800000|2022-03-03 07:50:00|8283.1|8282.2|8282.9|8281.4|8283.6|8282.4|8281.7|8280.5|383
1646294100000|2022-03-03 07:55:00|8282.7|8281.8|8287.5|8286|8287.6|8286.5|8282.5|8281.2|440
1646294400000|2022-03-03 08:00:00|8287.6|8286.1|8286.4|8284.9|8289.4|8288.2|8286.4|8284.9|538
1646294700000|2022-03-03 08:05:00|8286.5|8285|8286.9|8285.4|8287|8285.7|8284.4|8283.1|439
1646295000000|2022-03-03 08:10:00|8286.8|8285.3|8287.2|8285.7|8289.7|8288.7|8285|8283.7|534
1646295300000|2022-03-03 08:15:00|8287|8285.5|8287.5|8286.6|8288.5|8287.2|8285.6|8284.3|480
1646295600000|2022-03-03 08:20:00|8287.4|8286.5|8285.6|8284.1|8288.2|8287.1|8284.5|8283.2|467
1646295900000|2022-03-03 08:25:00|8285.5|8284|8281.2|8280.3|8286.1|8284.9|8280.8|8279.5|489
1646296200000|2022-03-03 08:30:00|8281.1|8280.2|8280.2|8279.3|8284.8|8283.3|8279.2|8278.2|440
1646296500000|2022-03-03 08:35:00|8280.5|8279|8287.8|8286.3|8288.1|8287|8280.1|8279|524
1646296800000|2022-03-03 08:40:00|8287.4|8286.5|8288.5|8287|8290.3|8289|8286.9|8285.8|499
1646297100000|2022-03-03 08:45:00|8288.6|8287.1|8285.1|8283.6|8289.4|8288|8283.7|8282.5|523
1646297400000|2022-03-03 08:50:00|8285.2|8283.7|8283.9|8282.4|8285.4|8284.1|8283.1|8281.8|459
1646297700000|2022-03-03 08:55:00|8284|8282.5|8285.6|8284.1|8288.2|8287|8283.7|8282.4|509
1646298000000|2022-03-03 09:00:00|8285.7|8284.2|8284|8282.5|8287.2|8285.8|8283.8|8282.4|499
1646298300000|2022-03-03 09:05:00|8284.1|8282.6|8290.1|8288.6|8290.8|8289.7|8282|8280.8|558
1646298600000|2022-03-03 09:10:00|8290.2|8288.7|8287.5|8286.6|8290.2|8288.7|8286.4|8285.1|461
1646298900000|2022-03-03 09:15:00|8287.8|8286.3|8285.7|8284.2|8288.2|8287.1|8284.6|8283.1|517
1646299200000|2022-03-03 09:20:00|8285.6|8284.1|8284.2|8282.7|8285.7|8284.4|8281.6|8280.3|454
1646299500000|2022-03-03 09:25:00|8283.4|8282.5|8282.7|8281.2|8284.2|8282.7|8280.1|8278.9|482
1646299800000|2022-03-03 09:30:00|8282.8|8281.3|8283.2|8281.7|8284.8|8283.6|8281|8279.7|457
1646300100000|2022-03-03 09:35:00|8283.1|8281.6|8280.9|8279.4|8283.5|8282.3|8279.5|8278.2|471
1646300400000|2022-03-03 09:40:00|8281|8279.5|8279.8|8278.3|8281|8279.6|8277.8|8276.7|489
1646300700000|2022-03-03 09:45:00|8279.7|8278.2|8281.4|8280.5|8283.3|8282.2|8279.5|8278.2|445
1646301000000|2022-03-03 09:50:00|8281.8|8280.3|8285.1|8284.2|8285.7|8284.6|8281.1|8279.9|440
1646301300000|2022-03-03 09:55:00|8285.4|8283.9|8281.3|8279.8|8285.4|8284.1|8279.4|8277.9|601
1646301600000|2022-03-03 10:00:00|8281.1|8279.6|8283.2|8281.7|8283.3|8282.1|8278.7|8277.5|502
1646301900000|2022-03-03 10:05:00|8283|8282.1|8279.1|8278.2|8283.8|8282.6|8278.4|8277.2|515
1646302200000|2022-03-03 10:10:00|8279.2|8278.3|8280|8278.5|8280.1|8278.7|8276.9|8276|371
1646302500000|2022-03-03 10:15:00|8280.1|8278.6|8282.8|8281.9|8283.1|8282|8279.1|8277.9|302
1646302800000|2022-03-03 10:20:00|8282.9|8282|8286.2|8284.7|8286.3|8285|8282.3|8281.4|363
1646303100000|2022-03-03 10:25:00|8286.1|8284.6|8286.4|8284.9|8286.9|8285.7|8284.4|8283.1|353
1646303400000|2022-03-03 10:30:00|8286.5|8285|8287.3|8285.8|8288.9|8287.6|8286.1|8284.9|381
1646303700000|2022-03-03 10:35:00|8287.4|8285.9|8289.1|8287.6|8289.4|8288.2|8285.6|8284.4|480
1646304000000|2022-03-03 10:40:00|8289.2|8287.7|8285.4|8283.9|8289.6|8288.5|8284.7|8283.5|413
1646304300000|2022-03-03 10:45:00|8285.1|8284.2|8285.2|8283.7|8286.3|8285.1|8284|8282.8|362
1646304600000|2022-03-03 10:50:00|8285.3|8283.8|8284.3|8282.8|8286|8284.8|8283.1|8281.9|393
1646304900000|2022-03-03 10:55:00|8284.4|8282.9|8286.2|8284.7|8286.4|8285.2|8282.2|8281.1|366
1646305200000|2022-03-03 11:00:00|8286.1|8284.6|8286.3|8284.8|8288|8286.9|8285.2|8284.1|417
1646305500000|2022-03-03 11:05:00|8286.1|8285.2|8283.6|8282.7|8286.9|8285.8|8283.5|8282.3|457
1646305800000|2022-03-03 11:10:00|8284|8282.5|8282.7|8281.2|8284.9|8283.7|8282.1|8280.8|393
1646306100000|2022-03-03 11:15:00|8282.6|8281.1|8285.8|8284.9|8286.5|8285.3|8281.7|8280.5|467
1646306400000|2022-03-03 11:20:00|8285.9|8285|8289.4|8288.5|8289.7|8288.8|8284.5|8283.4|432
1646306700000|2022-03-03 11:25:00|8289.3|8288.4|8291.1|8289.6|8291.3|8290.2|8288.1|8286.9|349
1646307000000|2022-03-03 11:30:00|8291.2|8289.7|8292.1|8290.6|8292.8|8291.5|8290|8288.8|400
1646307300000|2022-03-03 11:35:00|8292.2|8290.7|8290.7|8289.2|8292.3|8291.1|8288.4|8287.2|477
1646307600000|2022-03-03 11:40:00|8290.8|8289.3|8291.4|8289.9|8291.5|8290.3|8288.5|8287.3|393
1646307900000|2022-03-03 11:45:00|8291.3|8289.8|8295.6|8294.7|8296.2|8295.2|8290.6|8289.4|491
1646308200000|2022-03-03 11:50:00|8295.9|8294.4|8295.1|8293.6|8296.8|8295.6|8294.5|8293.3|341
1646308500000|2022-03-03 11:55:00|8295.2|8293.7|8292.6|8291.7|8297.2|8296.3|8292.6|8291.4|499
1646308800000|2022-03-03 12:00:00|8292.7|8291.8|8290.9|8289.4|8293.4|8292.1|8289.1|8287.8|432
1646309100000|2022-03-03 12:05:00|8290.5|8289.6|8288|8286.5|8292.5|8291.3|8287.6|8286.4|430
1646309400000|2022-03-03 12:10:00|8287.9|8286.4|8289.8|8288.9|8290.4|8289.2|8286.3|8285.2|315
1646309700000|2022-03-03 12:15:00|8289.7|8288.8|8289.9|8289|8291.5|8290.3|8288|8287|389
1646310000000|2022-03-03 12:20:00|8289.8|8288.9|8288.9|8288|8291.3|8290.1|8287.4|8286.3|405
1646310300000|2022-03-03 12:25:00|8288.8|8287.9|8286.4|8284.9|8289.6|8288.3|8286.2|8284.8|277
1646310600000|2022-03-03 12:30:00|8286.5|8285|8286.8|8285.9|8288.8|8287.7|8285.3|8284|456
1646310900000|2022-03-03 12:35:00|8287.4|8286|8283.6|8282.1|8287.5|8286.2|8282|8280.9|484
1646311200000|2022-03-03 12:40:00|8283.3|8282.4|8282.2|8280.7|8284.5|8283.3|8281.3|8280.3|419
1646311500000|2022-03-03 12:45:00|8282|8280.5|8287.1|8285.6|8287.1|8285.8|8281.8|8280.5|427
1646311800000|2022-03-03 12:50:00|8287.2|8285.7|8283|8282.1|8287.2|8286|8282.9|8281.7|427
1646312100000|2022-03-03 12:55:00|8283.3|8281.8|8280.1|8279.2|8283.3|8282|8279.6|8278.5|516
1646312400000|2022-03-03 13:00:00|8280.5|8279|8279.1|8277.6|8280.7|8279.4|8278.2|8277.1|459
1646312700000|2022-03-03 13:05:00|8278.8|8277.9|8277.7|8276.2|8279.8|8278.6|8276.5|8275.3|446
1646313000000|2022-03-03 13:10:00|8277.8|8276.3|8277.7|8276.2|8278.5|8277.3|8276.4|8275.2|402
1646313300000|2022-03-03 13:15:00|8276.8|8275.9|8278.5|8277.6|8279.4|8278.5|8276.3|8275.1|380
1646313600000|2022-03-03 13:20:00|8278.2|8277.3|8276.7|8275.2|8280.9|8279.7|8276.3|8275.2|465
1646313900000|2022-03-03 13:25:00|8276.4|8275.5|8280.9|8276.6|8281.7|8278.9|8275.5|8274.3|458
1646314200000|2022-03-03 13:30:00|8281.3|8276.2|8277.1|8275.6|8281.5|8278.2|8276|8274.7|816
1646314500000|2022-03-03 13:35:00|8277|8275.5|8281.1|8279.6|8282|8280.5|8276.2|8274.7|650
1646314800000|2022-03-03 13:40:00|8281|8279.5|8283.7|8282.2|8285.1|8283.6|8280.6|8279.1|673
1646315100000|2022-03-03 13:45:00|8283.8|8282.3|8278.5|8277|8284.6|8283.3|8276.8|8275.7|406
1646315400000|2022-03-03 13:50:00|8278.6|8277.1|8280.2|8279.3|8282.5|8281.3|8277.9|8276.8|633
1646315700000|2022-03-03 13:55:00|8280.5|8279.6|8287|8285.5|8288.4|8286.9|8278.7|8277.6|614
1646316000000|2022-03-03 14:00:00|8286.9|8285.4|8283.9|8282.4|8287.5|8286|8281.6|8280.1|635
1646316300000|2022-03-03 14:05:00|8284|8282.5|8285.8|8284.3|8286.8|8285.3|8281|8279.5|627
1646316600000|2022-03-03 14:10:00|8285.4|8283.9|8284.9|8283.4|8287.6|8286.2|8284|8282.6|566
1646316900000|2022-03-03 14:15:00|8284.8|8283.3|8283.8|8282.3|8285.8|8284.3|8282.8|8281.3|503
1646317200000|2022-03-03 14:20:00|8283.9|8282.4|8285.3|8283.8|8285.3|8283.9|8280.1|8279.2|500
1646317500000|2022-03-03 14:25:00|8285.2|8283.7|8288.9|8287.4|8289.4|8288.2|8284.9|8283.7|490
1646317800000|2022-03-03 14:30:00|8288.8|8287.3|8290.6|8289.1|8291|8289.8|8287.8|8286.7|567
1646318100000|2022-03-03 14:35:00|8290.7|8289.2|8286.2|8284.7|8291.6|8290.4|8286|8284.5|479
1646318400000|2022-03-03 14:40:00|8286.4|8284.9|8288.2|8286.7|8289.1|8287.8|8285.1|8283.8|495
1646318700000|2022-03-03 14:45:00|8288|8286.5|8290.8|8289.3|8291.5|8290|8285.6|8284.3|597
1646319000000|2022-03-03 14:50:00|8290.9|8289.4|8293.4|8291.9|8294.9|8293.8|8289.9|8288.6|578
1646319300000|2022-03-03 14:55:00|8293.1|8292.2|8293|8290.5|8293.9|8292.3|8288|8286.5|561
1646319600000|2022-03-03 15:00:00|8293.8|8289.9|8290.5|8289|8295.2|8291.5|8288|8286.5|1095
1646319900000|2022-03-03 15:05:00|8290.4|8288.9|8292.5|8291|8294.5|8293|8290.2|8288.7|750
1646320200000|2022-03-03 15:10:00|8292.7|8291.2|8291.8|8290.3|8294.3|8292.8|8291.6|8290.1|640
1646320500000|2022-03-03 15:15:00|8291.7|8290.2|8294|8292.5|8294.8|8293.6|8291.1|8289.7|462
1646320800000|2022-03-03 15:20:00|8294.1|8292.6|8287.4|8285.9|8294.1|8292.8|8287|8285.5|591
1646321100000|2022-03-03 15:25:00|8287.3|8285.8|8285.6|8284.1|8290.8|8289.3|8284.5|8283|603
1646321400000|2022-03-03 15:30:00|8285.3|8283.8|8284.2|8282.7|8285.9|8284.4|8282.5|8281|556
1646321700000|2022-03-03 15:35:00|8284.1|8282.6|8286.4|8284.9|8288.8|8287.3|8283|8281.6|508
1646322000000|2022-03-03 15:40:00|8286.3|8284.8|8288.7|8287.2|8288.9|8287.4|8284.7|8283.5|562
1646322300000|2022-03-03 15:45:00|8288.8|8287.3|8289.3|8287.8|8291.3|8290.2|8287.1|8285.9|471
1646322600000|2022-03-03 15:50:00|8289.2|8287.7|8292.7|8291.2|8295|8293.8|8288.7|8287.5|496
1646322900000|2022-03-03 15:55:00|8292.6|8291.1|8293.2|8291.7|8294.9|8293.6|8291.9|8290.5|609
1646323200000|2022-03-03 16:00:00|8293|8291.5|8290.4|8288.9|8293.2|8291.7|8289|8287.5|533
1646323500000|2022-03-03 16:05:00|8290.3|8288.8|8286.3|8285.4|8291.9|8290.8|8283.7|8282.3|692
1646323800000|2022-03-03 16:10:00|8286.1|8285.2|8284.9|8283.4|8290.7|8289.2|8284.9|8283.4|596
1646324100000|2022-03-03 16:15:00|8285|8283.5|8282.3|8280.8|8285.3|8283.8|8281.9|8280.4|687
1646324400000|2022-03-03 16:20:00|8282.1|8280.6|8283.4|8281.9|8283.6|8282.1|8278.4|8277.5|537
1646324700000|2022-03-03 16:25:00|8283.5|8282|8283|8281.5|8285.1|8284.1|8281|8279.7|500
1646325000000|2022-03-03 16:30:00|8283.1|8281.6|8284.9|8284|8285.4|8284.1|8281.9|8280.6|485
1646325300000|2022-03-03 16:35:00|8284.8|8283.9|8284.3|8282.8|8288.3|8287.1|8284|8282.7|471
1646325600000|2022-03-03 16:40:00|8284.2|8283.3|8286.4|8284.9|8286.4|8285.3|8282.7|8281.4|480
1646325900000|2022-03-03 16:45:00|8286.2|8284.7|8289.4|8287.9|8289.5|8288.3|8285.6|8284.4|310
1646326200000|2022-03-03 16:50:00|8289.6|8288.1|8292.2|8290.7|8292.8|8291.4|8289.4|8288.1|401
1646326500000|2022-03-03 16:55:00|8292.3|8290.8|8296.8|8295.3|8300.5|8299.3|8291.2|8290|644
1646326800000|2022-03-03 17:00:00|8296.9|8295.4|8288.6|8287.1|8296.9|8295.4|8288.1|8287.1|586
1646327100000|2022-03-03 17:05:00|8288.7|8287.2|8286.3|8284.8|8289.1|8287.9|8284.8|8283.6|535
1646327400000|2022-03-03 17:10:00|8286.4|8284.9|8288.8|8287.3|8289|8287.5|8285|8283.5|340
1646327700000|2022-03-03 17:15:00|8288.7|8287.2|8286.9|8285.4|8290.5|8289.3|8286.6|8285.1|395
1646328000000|2022-03-03 17:20:00|8287.1|8285.6|8286.6|8285.1|8288.8|8287.5|8286.2|8284.7|431
1646328300000|2022-03-03 17:25:00|8286.7|8285.2|8287.4|8285.9|8288.5|8287.2|8283.8|8282.7|491
1646328600000|2022-03-03 17:30:00|8287.3|8285.8|8290.1|8288.6|8294.8|8293.3|8286.1|8284.6|1160
1646328900000|2022-03-03 17:35:00|8290.3|8288.8|8289.5|8288|8294.2|8292.7|8288.6|8287.1|1171
1646329200000|2022-03-03 17:40:00|8289.7|8288.2|8288.8|8287.3|8289.8|8288.3|8287.3|8285.8|703
1646329500000|2022-03-03 17:45:00|8288.9|8287.4|8288.7|8287.2|8289.2|8287.7|8286.6|8285.1|891
1646329800000|2022-03-03 17:50:00|8288.8|8287.3|8287.1|8285.6|8289.7|8288.2|8285.9|8284.4|705
1646330100000|2022-03-03 17:55:00|8287.2|8285.7|8288.8|8287.3|8289.7|8288.2|8287|8285.5|666
1646330400000|2022-03-03 18:00:00|8288.9|8287.4|8289.4|8287.9|8290.6|8289.3|8287.4|8285.9|381
1646330700000|2022-03-03 18:05:00|8289.5|8288|8290.2|8288.7|8290.5|8289|8287.5|8286.3|380
1646331000000|2022-03-03 18:10:00|8290.1|8288.6|8291.1|8289.6|8291.9|8290.7|8288.9|8287.6|367
1646331300000|2022-03-03 18:15:00|8291|8289.5|8292|8290.5|8293.2|8292|8290.6|8289.3|388
1646331600000|2022-03-03 18:20:00|8291.7|8290.8|8294.9|8293.4|8295.3|8294.1|8291.6|8290.4|290
1646331900000|2022-03-03 18:25:00|8294.8|8293.3|8292.9|8291.4|8295.6|8294.4|8292.3|8291|357
1646332200000|2022-03-03 18:30:00|8292.8|8291.3|8291.5|8290|8293.6|8292.3|8291.5|8290|379
1646332500000|2022-03-03 18:35:00|8291.3|8289.8|8286.6|8285.7|8291.4|8290.1|8286.5|8285.2|364
1646332800000|2022-03-03 18:40:00|8287|8285.5|8287.9|8286.4|8287.9|8286.8|8285.8|8284.6|339
1646333100000|2022-03-03 18:45:00|8288|8286.5|8287.8|8286.3|8289.2|8288|8287.5|8286.2|212
1646333400000|2022-03-03 18:50:00|8287.9|8286.9|8289.6|8288.1|8290.9|8289.7|8287.9|8286.4|267
1646333700000|2022-03-03 18:55:00|8289.7|8288.2|8286.6|8285.1|8290.4|8289.2|8286.1|8284.9|317
1646334000000|2022-03-03 19:00:00|8286.5|8285|8287.8|8286.3|8288.3|8286.8|8286.1|8284.6|412
1646334300000|2022-03-03 19:05:00|8287.9|8286.4|8285.3|8283.8|8288.3|8286.8|8285.2|8283.7|366
1646334600000|2022-03-03 19:10:00|8285.4|8283.9|8286|8284.5|8287|8285.5|8285.1|8283.6|403
1646334900000|2022-03-03 19:15:00|8285.6|8284.7|8284.8|8283.3|8286.3|8285|8284|8282.8|235
1646335200000|2022-03-03 19:20:00|8284.7|8283.2|8287.6|8286.1|8287.6|8286.1|8284.4|8283.1|274
1646335500000|2022-03-03 19:25:00|8287.4|8285.9|8287.7|8286.2|8288.3|8287.2|8286.5|8285.1|272
1646335800000|2022-03-03 19:30:00|8287.8|8286.3|8287.3|8285.8|8288|8286.5|8286.3|8284.8|299
1646336100000|2022-03-03 19:35:00|8287.4|8285.9|8288|8286.5|8288|8286.5|8286.1|8284.6|401
1646336400000|2022-03-03 19:40:00|8288.1|8286.6|8288.5|8287|8288.9|8287.4|8287.1|8285.6|264
1646336700000|2022-03-03 19:45:00|8288.1|8287.2|8289.5|8288|8289.6|8288.3|8287|8285.8|254
1646337000000|2022-03-03 19:50:00|8289.2|8288.3|8290.5|8289|8290.9|8289.7|8289.1|8287.8|249
1646337300000|2022-03-03 19:55:00|8290.1|8289.2|8293.2|8291.7|8293.6|8292.4|8289.8|8288.6|346
1646337600000|2022-03-03 20:00:00|8292.8|8291.9|8291.8|8290.3|8294.8|8293.5|8290.5|8289|427
1646337900000|2022-03-03 20:05:00|8291.9|8290.4|8291.4|8289.9|8292.2|8290.8|8291.1|8289.6|235
1646338200000|2022-03-03 20:10:00|8291.1|8290.2|8291.3|8289.8|8292.3|8291.1|8290.6|8289.1|295
1646338500000|2022-03-03 20:15:00|8291.4|8289.9|8291|8290.1|8292.6|8291.4|8290.1|8289|276
1646338800000|2022-03-03 20:20:00|8291.3|8289.8|8292.6|8291.1|8293.5|8292.3|8291.1|8289.8|324
1646339100000|2022-03-03 20:25:00|8292.5|8291|8293.2|8291.7|8293.5|8292.2|8292|8290.8|276
1646339400000|2022-03-03 20:30:00|8293.3|8291.8|8293.9|8292.4|8294.2|8292.9|8292.5|8291.3|281
1646339700000|2022-03-03 20:35:00|8293.8|8292.3|8293.6|8292.1|8295.2|8294|8293.4|8292|234
1646340000000|2022-03-03 20:40:00|8293.7|8292.2|8291.5|8290|8294.2|8292.9|8291.4|8289.9|221
1646340300000|2022-03-03 20:45:00|8291.6|8290.1|8292.1|8290.6|8292.4|8291|8291.1|8289.9|250
1646340600000|2022-03-03 20:50:00|8292.2|8290.7|8292.7|8291.2|8293.2|8291.9|8291.7|8290.2|305
1646340900000|2022-03-03 20:55:00|8292.6|8291.1|8294.6|8293.1|8294.9|8293.7|8292.2|8290.7|401
1646341200000|2022-03-03 21:00:00|8294.7|8293.2|8292.3|8290.8|8295.2|8293.7|8292.2|8290.7|499
1646341500000|2022-03-03 21:05:00|8292.4|8290.9|8291.2|8289.7|8292.4|8290.9|8291|8289.5|313
1646341800000|2022-03-03 21:10:00|8291.1|8289.6|8291.2|8289.7|8291.5|8290.2|8290.3|8288.8|246
1646342100000|2022-03-03 21:15:00|8291.2|8289.7|8291.5|8290|8291.6|8290.3|8290.3|8288.9|157
1646342400000|2022-03-03 21:20:00|8291.7|8290.2|8290.7|8289.2|8292.5|8291|8290.1|8288.9|135
1646342700000|2022-03-03 21:25:00|8290.8|8289.3|8290.9|8289.4|8291.2|8289.7|8290.1|8288.7|131
1646343000000|2022-03-03 21:30:00|8291|8289.5|8289.6|8288.1|8291.6|8290.1|8289.5|8288|134
1646343300000|2022-03-03 21:35:00|8289.7|8288.2|8293.5|8292|8293.6|8292.1|8289.7|8288.2|196
1646343600000|2022-03-03 21:40:00|8293.4|8291.9|8291.1|8289.6|8293.6|8292.1|8290.8|8289.3|139
1646343900000|2022-03-03 21:45:00|8291.2|8289.7|8291.1|8289.6|8292.6|8291.1|8291.1|8289.6|197
1646344200000|2022-03-03 21:50:00|8291.2|8289.7|8290.9|8289.4|8291.8|8290.3|8290.6|8289|196
1646344500000|2022-03-03 21:55:00|8290.5|8289|8294.7|8283.7|8295.6|8289.6|8290.5|8283.6|612
1646344800000|2022-03-03 22:00:00|8294.5|8283.5|8294.8|8283.8|8295|8284|8290.8|8279.8|54
1646345100000|2022-03-03 22:05:00|8295.1|8284.1|8294.7|8283.7|8296.1|8285.1|8293.9|8282.9|61
1646345400000|2022-03-03 22:10:00|8295.7|8285.3|8295.5|8284.5|8296.8|8286|8293.2|8282.2|193
1646345700000|2022-03-03 22:15:00|8295.7|8284.7|8293.8|8286.5|8296|8287.2|8293.2|8282.7|172
1646346000000|2022-03-03 22:20:00|8293.9|8286.4|8293.8|8283.8|8295.9|8287.4|8292.5|8283.1|161
1646346300000|2022-03-03 22:25:00|8293.6|8284.3|8296.7|8285.7|8300.7|8289.7|8290.6|8280.7|325
1646346600000|2022-03-03 22:30:00|8295.8|8285|8295.9|8288.6|8298.4|8288.8|8290.4|8283.2|373
1646346900000|2022-03-03 22:35:00|8296.7|8287.9|8296.5|8286.8|8298.1|8289.6|8294.7|8286.3|235
1646347200000|2022-03-03 22:40:00|8296.4|8287|8296.3|8288|8297.9|8289.2|8294.9|8286.2|250
1646347500000|2022-03-03 22:45:00|8295.9|8288.1|8295.8|8286.8|8298|8289.1|8293|8284.5|218
1646347800000|2022-03-03 22:50:00|8295.6|8287|8295.8|8289|8298.8|8289.8|8293.2|8286|279
1646348100000|2022-03-03 22:55:00|8296.4|8289.7|8297.5|8286.5|8299.4|8289.7|8295.4|8286.3|284
1646348400000|2022-03-03 23:00:00|8297.4|8286.8|8292.1|8290.6|8298.5|8291.8|8292.1|8286.6|622
1646348700000|2022-03-03 23:05:00|8292.7|8290.2|8293|8290.6|8293.7|8291|8292|8289.6|486
1646349000000|2022-03-03 23:10:00|8292.9|8290.5|8292.7|8290.5|8293.4|8290.8|8291.7|8289.5|259
1646349300000|2022-03-03 23:15:00|8293|8290.6|8291|8289.5|8293.2|8291.7|8290.9|8289.4|187
1646349600000|2022-03-03 23:20:00|8291.1|8289.6|8290.9|8289.4|8291.6|8290.1|8290.3|8288.8|213
1646349900000|2022-03-03 23:25:00|8290.8|8289.3|8291.1|8289.6|8291.3|8289.8|8290.1|8288.6|188
1646350200000|2022-03-03 23:30:00|8291.2|8289.7|8290.3|8288.8|8291.3|8289.8|8290|8288.5|167
1646350500000|2022-03-03 23:35:00|8290|8288.5|8291.2|8289.7|8291.2|8289.7|8289.9|8288.4|123
1646350800000|2022-03-03 23:40:00|8291.1|8289.6|8291.3|8289.8|8292.2|8290.7|8290.9|8289.4|172
1646351100000|2022-03-03 23:45:00|8291|8289.5|8290|8288.5|8291.3|8289.8|8289.7|8288.2|173
1646351400000|2022-03-03 23:50:00|8290.1|8288.6|8291.2|8289.7|8291.2|8289.7|8289.7|8288.2|144
1646351700000|2022-03-03 23:55:00|8291.1|8289.6|8289.4|8287.9|8291.5|8290|8289.2|8287.7|130
1646352000000|2022-03-04 00:00:00|8289.3|8287.8|8290.9|8289.4|8291.1|8289.6|8289.1|8287.6|247
1646352300000|2022-03-04 00:05:00|8291|8289.5|8287.9|8286.4|8291.3|8289.8|8287.6|8286.1|424
1646352600000|2022-03-04 00:10:00|8287.8|8286.3|8286.6|8285.1|8288.3|8286.8|8286|8284.5|446
1646352900000|2022-03-04 00:15:00|8286.7|8285.2|8279.4|8277.9|8287.2|8285.7|8279.3|8277.8|580
1646353200000|2022-03-04 00:20:00|8279.3|8277.8|8274.7|8273.2|8281.1|8279.6|8272.4|8270.9|592
1646353500000|2022-03-04 00:25:00|8274.6|8273.1|8273.4|8271.9|8275|8273.5|8270.7|8269.2|550
1646353800000|2022-03-04 00:30:00|8273.6|8272.1|8271.8|8270.3|8275.8|8274.3|8271|8269.5|677
1646354100000|2022-03-04 00:35:00|8271.7|8270.2|8265.6|8264.1|8273.5|8272|8264.9|8263.4|962
1646354400000|2022-03-04 00:40:00|8265.7|8264.2|8265.8|8264.3|8269.5|8268|8264.9|8263.4|825
1646354700000|2022-03-04 00:45:00|8266.3|8264.8|8267.8|8266.3|8270|8268.5|8265.6|8264.1|482
1646355000000|2022-03-04 00:50:00|8267.7|8266.2|8265.8|8264.3|8269.1|8267.6|8265.1|8263.6|508
1646355300000|2022-03-04 00:55:00|8265.6|8264.1|8266.4|8264.9|8269|8267.5|8265.1|8263.6|409
1646355600000|2022-03-04 01:00:00|8266.4|8264.9|8272.9|8271.4|8276.1|8273.3|8266.4|8264.9|1039
1646355900000|2022-03-04 01:05:00|8272.8|8271.3|8267|8265.5|8272.9|8271.4|8266.8|8265.3|870
1646356200000|2022-03-04 01:10:00|8267.1|8265.6|8265.4|8263.9|8268.5|8267|8264.8|8263.3|729
1646356500000|2022-03-04 01:15:00|8265.5|8264|8265.6|8264.1|8268.2|8266.7|8264.9|8263.4|651
1646356800000|2022-03-04 01:20:00|8265.7|8264.2|8265|8263.5|8267.3|8265.8|8264.6|8263.1|680
1646357100000|2022-03-04 01:25:00|8265.1|8263.6|8267.4|8265.9|8268.6|8267.1|8265.1|8263.6|694
1646357400000|2022-03-04 01:30:00|8267.5|8266|8265.8|8264.3|8268|8266.5|8264.8|8263.3|594
1646357700000|2022-03-04 01:35:00|8265.9|8264.4|8264.8|8263.3|8267.2|8265.7|8264.5|8263|698
1646358000000|2022-03-04 01:40:00|8264.7|8263.2|8264.8|8263.3|8266.8|8265.3|8264.4|8262.9|424
1646358300000|2022-03-04 01:45:00|8264.9|8263.4|8270.7|8269.2|8271|8269.5|8264.8|8263.3|583
1646358600000|2022-03-04 01:50:00|8270.8|8269.3|8274.5|8273|8277.7|8276.2|8270.7|8269.2|1070
1646358900000|2022-03-04 01:55:00|8274.6|8273.1|8279.5|8278|8280.6|8279.1|8274.1|8272.6|708
1646359200000|2022-03-04 02:00:00|8279.6|8278.1|8278.1|8276.6|8280|8278.5|8277.5|8276|396
1646359500000|2022-03-04 02:05:00|8278.2|8276.7|8277.1|8275.6|8278.9|8277.4|8276|8274.8|397
1646359800000|2022-03-04 02:10:00|8277|8275.5|8276.4|8274.9|8277.4|8275.9|8275.3|8273.8|265
1646360100000|2022-03-04 02:15:00|8276.5|8275|8275.3|8273.8|8276.7|8275.2|8273.6|8272.3|319
1646360400000|2022-03-04 02:20:00|8275.2|8273.7|8274.5|8273|8276.5|8275|8273.8|8272.3|327
1646360700000|2022-03-04 02:25:00|8274.4|8272.9|8275.2|8273.7|8275.4|8273.9|8273.4|8271.9|329
1646361000000|2022-03-04 02:30:00|8275.3|8273.8|8273.2|8271.7|8275.5|8274|8272.9|8271.4|364
1646361300000|2022-03-04 02:35:00|8273.3|8271.8|8273|8271.5|8274.1|8272.6|8271.4|8269.9|387
1646361600000|2022-03-04 02:40:00|8273.1|8271.6|8270.9|8269.4|8273.2|8271.9|8270.8|8269.3|357
1646361900000|2022-03-04 02:45:00|8270.8|8269.3|8270.1|8268.6|8271.4|8269.9|8269.7|8268.2|342
1646362200000|2022-03-04 02:50:00|8269.9|8268.4|8269.7|8268.2|8270.3|8269|8268|8266.5|339
1646362500000|2022-03-04 02:55:00|8269.4|8267.9|8270|8268.5|8270.3|8268.8|8268.2|8266.7|256
1646362800000|2022-03-04 03:00:00|8269.9|8268.4|8268.4|8266.9|8270|8268.5|8267.7|8266.2|365
1646363100000|2022-03-04 03:05:00|8268.3|8266.8|8268|8266.5|8268.4|8266.9|8264.7|8263.2|442
1646363400000|2022-03-04 03:10:00|8268.1|8266.6|8267.6|8266.1|8268.4|8266.9|8266.1|8264.8|274
1646363700000|2022-03-04 03:15:00|8267.8|8266.3|8267.1|8265.6|8268.4|8266.9|8266.2|8264.7|294
1646364000000|2022-03-04 03:20:00|8267.2|8265.7|8266.1|8264.6|8267.3|8265.8|8265.1|8263.6|271
1646364300000|2022-03-04 03:25:00|8266|8264.5|8267.5|8266|8267.8|8266.4|8265.9|8264.4|261
1646364600000|2022-03-04 03:30:00|8267.6|8266.1|8268|8266.5|8268.2|8266.7|8266.8|8265.3|223
1646364900000|2022-03-04 03:35:00|8268.1|8266.6|8267.1|8265.6|8268.1|8266.6|8266.5|8265|257
1646365200000|2022-03-04 03:40:00|8267|8265.5|8266.7|8265.2|8267.3|8266|8266|8264.6|236
1646365500000|2022-03-04 03:45:00|8266.6|8265.1|8266.7|8265.2|8267|8265.5|8265.4|8263.9|190
1646365800000|2022-03-04 03:50:00|8266.8|8265.3|8267.7|8266.2|8267.8|8266.3|8266.6|8265.1|298
1646366100000|2022-03-04 03:55:00|8267.8|8266.3|8268.7|8267.2|8268.9|8267.6|8266.8|8265.5|245
1646366400000|2022-03-04 04:00:00|8268.4|8266.9|8269.4|8267.9|8269.5|8268|8267.8|8266.5|231
1646366700000|2022-03-04 04:05:00|8269.5|8268|8269.1|8267.6|8269.7|8268.5|8268.2|8266.7|241
1646367000000|2022-03-04 04:10:00|8269|8267.5|8268.5|8267|8269.7|8268.4|8268.3|8266.9|197
1646367300000|2022-03-04 04:15:00|8268.4|8266.9|8269.7|8268.2|8269.7|8268.2|8268.3|8266.9|180
1646367600000|2022-03-04 04:20:00|8269.3|8268.4|8269.6|8268.1|8270.4|8269.2|8269.2|8267.7|195
1646367900000|2022-03-04 04:25:00|8269.5|8268|8269.3|8267.8|8270|8268.5|8268.5|8267.2|202
1646368200000|2022-03-04 04:30:00|8269.4|8267.9|8270.1|8268.6|8270.3|8269|8268.7|8267.2|369
1646368500000|2022-03-04 04:35:00|8270.2|8268.7|8271.1|8269.6|8271.2|8269.7|8270|8268.5|353
1646368800000|2022-03-04 04:40:00|8271|8269.5|8270|8268.5|8271.5|8270.1|8269.8|8268.3|396
1646369100000|2022-03-04 04:45:00|8269.8|8268.3|8270.4|8268.9|8270.6|8269.3|8267.7|8266.3|253
1646369400000|2022-03-04 04:50:00|8270.6|8269.1|8269.6|8268.1|8270.8|8269.3|8269|8267.9|240
1646369700000|2022-03-04 04:55:00|8269.1|8268.2|8271.4|8269.9|8271.7|8270.5|8268.5|8267.4|280
1646370000000|2022-03-04 05:00:00|8271.3|8269.8|8271.6|8270.1|8271.8|8270.5|8270.5|8269.2|312
1646370300000|2022-03-04 05:05:00|8271.5|8270|8271.4|8269.9|8272.2|8270.8|8270|8268.7|255
1646370600000|2022-03-04 05:10:00|8271.3|8269.8|8271.3|8269.8|8271.8|8270.5|8270.6|8269.1|201
1646370900000|2022-03-04 05:15:00|8271.4|8269.9|8270.4|8268.9|8271.4|8269.9|8269.8|8268.5|224
1646371200000|2022-03-04 05:20:00|8270.5|8269|8268.7|8267.2|8270.5|8269|8268.6|8267.1|216
1646371500000|2022-03-04 05:25:00|8268.8|8267.3|8268.5|8267|8269|8267.5|8267.7|8266.2|216
1646371800000|2022-03-04 05:30:00|8268.4|8266.9|8268|8266.5|8269.4|8267.9|8268|8266.5|226
1646372100000|2022-03-04 05:35:00|8268.1|8266.6|8268.7|8267.2|8269|8267.5|8268.1|8266.6|188
1646372400000|2022-03-04 05:40:00|8268.6|8267.1|8269.3|8267.8|8269.3|8267.8|8268.1|8266.6|144
1646372700000|2022-03-04 05:45:00|8269.2|8267.7|8267.7|8266.8|8269.2|8267.7|8267.3|8266.4|245
1646373000000|2022-03-04 05:50:00|8268|8266.5|8268|8266.5|8268.9|8267.5|8267.1|8265.9|200
1646373300000|2022-03-04 05:55:00|8268.1|8266.6|8269.3|8267.8|8269.8|8268.5|8268|8266.6|286
1646373600000|2022-03-04 06:00:00|8269.2|8267.7|8267.6|8266.1|8269.5|8268|8267.2|8266.1|272
1646373900000|2022-03-04 06:05:00|8267.7|8266.2|8266.9|8265.4|8268.2|8266.9|8266.4|8265|272
1646374200000|2022-03-04 06:10:00|8267|8265.5|8265.6|8264.1|8267.1|8265.6|8265|8263.6|212
1646374500000|2022-03-04 06:15:00|8265.7|8264.2|8265.4|8263.9|8266|8264.8|8264.8|8263.6|156
1646374800000|2022-03-04 06:20:00|8265.3|8263.8|8266.7|8265.8|8266.7|8265.8|8265|8263.8|196
1646375100000|2022-03-04 06:25:00|8266.9|8265.4|8266.8|8265.3|8267.5|8266|8265.8|8264.6|202
1646375400000|2022-03-04 06:30:00|8266.7|8265.2|8266|8264.5|8268|8266.7|8265.7|8264.4|213
1646375700000|2022-03-04 06:35:00|8266.1|8264.6|8266.9|8265.4|8267|8265.5|8266|8264.5|133
1646376000000|2022-03-04 06:40:00|8267|8265.5|8265.7|8264.2|8267.1|8265.6|8265.3|8263.8|216
1646376300000|2022-03-04 06:45:00|8265.5|8264|8264.8|8263.3|8265.7|8264.5|8262.6|8261.3|321
1646376600000|2022-03-04 06:50:00|8264.7|8263.2|8263.6|8262.1|8265.9|8264.7|8262.7|8261.4|343
1646376900000|2022-03-04 06:55:00|8263.3|8262.4|8262.3|8260.8|8264.8|8263.3|8261.8|8260.5|342
1646377200000|2022-03-04 07:00:00|8262.1|8260.6|8262.8|8261.3|8263.5|8262.2|8262.1|8260.6|312
1646377500000|2022-03-04 07:05:00|8262.9|8261.4|8264.3|8263.4|8265.1|8263.9|8262.5|8261.2|328
1646377800000|2022-03-04 07:10:00|8264.4|8263.5|8264.7|8263.2|8265.5|8264.2|8263.2|8262|510
1646378100000|2022-03-04 07:15:00|8264.6|8263.7|8263.6|8262.1|8265|8264.1|8262.3|8261.1|361
1646378400000|2022-03-04 07:20:00|8263.5|8262|8262.5|8261|8264.8|8263.5|8262.1|8260.8|389
1646378700000|2022-03-04 07:25:00|8262.4|8260.9|8263.3|8261.8|8263.7|8262.3|8261.4|8260.2|401
1646379000000|2022-03-04 07:30:00|8263.1|8261.6|8264|8262.5|8264.5|8263.3|8261.9|8260.8|426
1646379300000|2022-03-04 07:35:00|8263.9|8262.4|8263.8|8262.9|8264.5|8263.1|8262.7|8261.5|361
1646379600000|2022-03-04 07:40:00|8263.7|8262.8|8263.7|8262.2|8265.5|8264.1|8262.9|8261.6|326
1646379900000|2022-03-04 07:45:00|8263.9|8262.4|8264.9|8263.4|8266.4|8265.3|8263.7|8262.2|400
1646380200000|2022-03-04 07:50:00|8265|8263.5|8265.3|8263.8|8266.4|8265.1|8263.8|8262.6|470
1646380500000|2022-03-04 07:55:00|8265.4|8263.9|8265.8|8264.3|8267.3|8266.2|8264.8|8263.6|426
1646380800000|2022-03-04 08:00:00|8265.9|8265|8268.2|8266.7|8270.1|8268.6|8265.4|8264.3|574
1646381100000|2022-03-04 08:05:00|8267.9|8267|8267.5|8266|8269.5|8268.4|8266.1|8264.9|478
1646381400000|2022-03-04 08:10:00|8267.3|8266.4|8269.9|8269|8270.3|8269.1|8266.9|8265.7|442
1646381700000|2022-03-04 08:15:00|8270.3|8268.8|8271.6|8270.1|8272.8|8271.7|8269.2|8267.9|393
1646382000000|2022-03-04 08:20:00|8271.2|8270.3|8271.1|8269.6|8271.4|8270.3|8265.7|8264.3|546
1646382300000|2022-03-04 08:25:00|8271|8269.5|8269.9|8269|8273.3|8272.2|8269.2|8268|535
1646382600000|2022-03-04 08:30:00|8270.2|8268.7|8271|8269.5|8272.2|8271.1|8268.8|8267.4|500
1646382900000|2022-03-04 08:35:00|8270.9|8269.4|8274.1|8273.2|8275.3|8274.1|8270.3|8269.1|437
1646383200000|2022-03-04 08:40:00|8274.2|8273.3|8271.9|8270.4|8276.9|8275.7|8271.4|8270.3|411
1646383500000|2022-03-04 08:45:00|8272|8270.5|8273.7|8272.2|8275.6|8274.4|8270|8268.8|433
1646383800000|2022-03-04 08:50:00|8273.9|8272.4|8274.7|8273.2|8275.6|8274.3|8271|8269.7|450
1646384100000|2022-03-04 08:55:00|8274.8|8273.3|8274|8272.5|8276.1|8275|8273.7|8272.4|389
1646384400000|2022-03-04 09:00:00|8274.1|8272.6|8278.8|8277.9|8279.7|8278.5|8274.1|8272.6|395
1646384700000|2022-03-04 09:05:00|8279.2|8277.7|8282|8281.1|8283.3|8282|8278.6|8277.4|482
1646385000000|2022-03-04 09:10:00|8281.9|8281|8279.4|8278.5|8281.9|8281|8279.2|8278|339
1646385300000|2022-03-04 09:15:00|8279.3|8278.4|8280.8|8279.3|8282|8280.8|8279.3|8278.2|360
1646385600000|2022-03-04 09:20:00|8280.7|8279.2|8279.1|8278.2|8282|8280.8|8279.1|8277.9|428
1646385900000|2022-03-04 09:25:00|8279.4|8277.9|8276.8|8275.3|8280.7|8279.5|8275.7|8274.5|377
1646386200000|2022-03-04 09:30:00|8277|8275.5|8275.5|8274|8277.4|8275.9|8273.8|8272.6|392
1646386500000|2022-03-04 09:35:00|8275.2|8274.3|8275.7|8274.2|8276.1|8274.8|8273.4|8272.3|318
1646386800000|2022-03-04 09:40:00|8275.2|8274.3|8275.2|8274.3|8276|8274.9|8272.3|8271.1|399
1646387100000|2022-03-04 09:45:00|8275.3|8274.4|8276.7|8275.8|8277.7|8276.7|8272.2|8270.9|359
1646387400000|2022-03-04 09:50:00|8276.3|8275.4|8283.6|8282.7|8284|8282.7|8276.3|8275.1|399
1646387700000|2022-03-04 09:55:00|8283.9|8282.4|8279.3|8277.8|8285.5|8284.3|8279.2|8277.7|465
1646388000000|2022-03-04 10:00:00|8279.2|8277.7|8279.1|8277.6|8282.7|8281.5|8278.8|8277.5|436
1646388300000|2022-03-04 10:05:00|8279.2|8277.7|8277.1|8275.6|8281.2|8280.1|8276.2|8275|480
1646388600000|2022-03-04 10:10:00|8277.2|8275.7|8277.7|8276.8|8278.8|8277.5|8274|8272.6|534
1646388900000|2022-03-04 10:15:00|8278|8276.5|8276.8|8275.9|8279.9|8278.7|8275.2|8274|445
1646389200000|2022-03-04 10:20:00|8276.9|8276|8275.7|8274.8|8280.5|8279|8274.4|8273.3|510
1646389500000|2022-03-04 10:25:00|8276|8274.5|8274|8272.5|8277.1|8276|8272.3|8271.1|540
1646389800000|2022-03-04 10:30:00|8273.9|8272.4|8269.4|8268.5|8273.9|8272.4|8269.4|8268.2|459
1646390100000|2022-03-04 10:35:00|8269.5|8268.6|8267.7|8266.8|8270.1|8268.9|8266.8|8265.7|442
1646390400000|2022-03-04 10:40:00|8267.8|8266.9|8266.3|8265.4|8269.3|8268.2|8265.7|8264.5|400
1646390700000|2022-03-04 10:45:00|8266.6|8265.1|8266.8|8265.9|8267.3|8266.1|8263.9|8262.5|374
1646391000000|2022-03-04 10:50:00|8266.7|8265.8|8264.9|8264|8267.1|8265.9|8264.7|8263.5|359
1646391300000|2022-03-04 10:55:00|8265.1|8264.2|8264.8|8263.3|8266.6|8265.4|8263.4|8262.3|371
1646391600000|2022-03-04 11:00:00|8264.7|8263.2|8265.3|8263.8|8267.9|8266.4|8263.8|8262.6|491
1646391900000|2022-03-04 11:05:00|8265|8264.1|8264.4|8262.9|8266.4|8265.3|8263.6|8262.4|475
1646392200000|2022-03-04 11:10:00|8264.3|8262.8|8264.6|8263.1|8264.6|8263.4|8261.1|8259.6|522
1646392500000|2022-03-04 11:15:00|8264.8|8263.3|8263.9|8262.4|8266.7|8265.6|8261.7|8260.5|575
1646392800000|2022-03-04 11:20:00|8263.8|8262.3|8262|8260.5|8263.9|8262.5|8261.2|8259.9|534
1646393100000|2022-03-04 11:25:00|8262.1|8260.6|8262.4|8261.5|8264.4|8263.2|8261.5|8260.2|354
1646393400000|2022-03-04 11:30:00|8262.9|8261.4|8262.1|8260.6|8263.2|8262.1|8261.1|8260.2|360
1646393700000|2022-03-04 11:35:00|8262.2|8260.7|8261.6|8260.7|8262.3|8261.2|8261.2|8260|421
1646394000000|2022-03-04 11:40:00|8261.5|8260.6|8262.1|8260.6|8262.8|8261.4|8261.3|8260|445
1646394300000|2022-03-04 11:45:00|8261.8|8260.9|8261.5|8260.6|8264.5|8263.1|8261.4|8260.4|386
1646394600000|2022-03-04 11:50:00|8261.4|8260.5|8262.5|8261|8263.4|8262.1|8261.3|8260.1|435
1646394900000|2022-03-04 11:55:00|8262.4|8260.9|8261.4|8259.9|8263.7|8262.5|8260.8|8259.4|497
1646395200000|2022-03-04 12:00:00|8261.3|8259.8|8263.3|8262.4|8264.5|8263.2|8260.8|8259.6|443
1646395500000|2022-03-04 12:05:00|8263.6|8262.1|8262.2|8260.7|8263.9|8262.6|8256.6|8255.1|502
1646395800000|2022-03-04 12:10:00|8262.1|8260.6|8260.4|8258.9|8262.1|8260.6|8257.9|8256.7|484
1646396100000|2022-03-04 12:15:00|8260.2|8259.3|8256.9|8256|8260.4|8259.4|8251.6|8250.1|462
1646396400000|2022-03-04 12:20:00|8256.8|8255.9|8256|8255.1|8258.2|8257.1|8255.1|8253.9|423
1646396700000|2022-03-04 12:25:00|8256.1|8255.2|8256.5|8255.6|8257.6|8256.5|8255.8|8254.5|337
1646397000000|2022-03-04 12:30:00|8256.7|8255.8|8259.9|8258.4|8260.9|8259.6|8256.3|8255.1|330
1646397300000|2022-03-04 12:35:00|8259.5|8258.6|8256.9|8256|8260.9|8259.7|8255.1|8254.2|487
1646397600000|2022-03-04 12:40:00|8257.2|8255.7|8258.7|8257.8|8261|8259.8|8255.8|8254.7|403
1646397900000|2022-03-04 12:45:00|8258.9|8258|8257.8|8256.9|8259.7|8258.6|8256.9|8255.8|441
1646398200000|2022-03-04 12:50:00|8257.7|8256.8|8257|8255.5|8259.6|8258.5|8255.7|8254.5|607
1646398500000|2022-03-04 12:55:00|8256.4|8255.4|8244.6|8243.7|8257|8255.8|8243.4|8242|681
1646398800000|2022-03-04 13:00:00|8244.7|8243.8|8241.4|8239.9|8247.4|8246.3|8239.5|8238.1|616
1646399100000|2022-03-04 13:05:00|8241.3|8239.8|8236.1|8234.6|8243.8|8242.6|8235.8|8234.3|473
1646399400000|2022-03-04 13:10:00|8236.3|8235.2|8240.1|8238.6|8240.6|8239.3|8233.3|8232|631
1646399700000|2022-03-04 13:15:00|8240|8238.5|8245.1|8243.6|8246.9|8245.4|8239|8237.6|550
1646400000000|2022-03-04 13:20:00|8245.2|8243.7|8239.3|8237.8|8245.7|8244.8|8238.6|8237.1|494
1646400300000|2022-03-04 13:25:00|8239.4|8237.9|8249.2|8238.2|8250.7|8245.9|8237.2|8235.7|651
1646400600000|2022-03-04 13:30:00|8248.2|8238.4|8243.4|8241.9|8250.1|8244.4|8240.2|8235.7|1094
1646400900000|2022-03-04 13:35:00|8243.3|8241.8|8236.6|8235.1|8243.4|8241.9|8233.4|8232.2|1203
1646401200000|2022-03-04 13:40:00|8236.5|8235|8239.1|8237.6|8239.7|8238.4|8231.2|8229.7|1120
1646401500000|2022-03-04 13:45:00|8238.8|8237.9|8240|8238.5|8241.5|8240.3|8236.3|8235.2|958
1646401800000|2022-03-04 13:50:00|8240.1|8238.6|8241.8|8240.3|8242.2|8240.8|8234.9|8233.4|1119
1646402100000|2022-03-04 13:55:00|8241.9|8240.4|8245.7|8244.2|8246.6|8245.3|8237.6|8236.4|1048
1646402400000|2022-03-04 14:00:00|8245.6|8244.1|8240.7|8239.2|8246.4|8245|8240.2|8239|1014
1646402700000|2022-03-04 14:05:00|8240.4|8239.5|8242|8240.5|8242.2|8241|8238.9|8237.6|833
1646403000000|2022-03-04 14:10:00|8242.1|8240.6|8246.2|8244.7|8247.4|8246|8240.4|8239|864
1646403300000|2022-03-04 14:15:00|8246.3|8244.8|8249.7|8248.2|8251.9|8250.5|8245.7|8244.2|798
1646403600000|2022-03-04 14:20:00|8249.8|8248.3|8247.3|8245.8|8249.9|8248.6|8245.4|8244.1|688
1646403900000|2022-03-04 14:25:00|8247.2|8245.7|8253.6|8252.1|8253.7|8252.3|8246.7|8245.4|710
1646404200000|2022-03-04 14:30:00|8253.4|8251.9|8254.6|8253.7|8255.8|8254.3|8249.2|8247.9|687
1646404500000|2022-03-04 14:35:00|8254.7|8253.2|8255.5|8254.6|8257.5|8256.4|8253.5|8252.4|631
1646404800000|2022-03-04 14:40:00|8255.9|8254.4|8252.8|8251.3|8257.1|8255.9|8250.6|8249.4|652
1646405100000|2022-03-04 14:45:00|8252.9|8251.4|8254.5|8253|8254.5|8253|8249.1|8248|783
1646405400000|2022-03-04 14:50:00|8254.4|8252.9|8250.5|8249|8254.5|8253|8247.2|8245.9|643
1646405700000|2022-03-04 14:55:00|8250.1|8249.2|8252.1|8250.6|8252.6|8251.5|8249|8247.9|640
1646406000000|2022-03-04 15:00:00|8252.2|8250.7|8256.2|8254.7|8257.1|8255.9|8250.4|8249.2|722
1646406300000|2022-03-04 15:05:00|8256.3|8254.8|8254|8252.5|8258.6|8257.5|8253.7|8252.4|611
1646406600000|2022-03-04 15:10:00|8253.9|8252.4|8253.7|8252.8|8255.4|8254.2|8250.4|8249.3|565
1646406900000|2022-03-04 15:15:00|8253.8|8252.9|8256.6|8255.1|8260.1|8258.8|8252.3|8250.9|582
1646407200000|2022-03-04 15:20:00|8256.5|8255|8255.2|8254.3|8259.6|8258.2|8253.3|8252.2|576
1646407500000|2022-03-04 15:25:00|8255.5|8254|8250.3|8249.4|8255.6|8254.3|8249|8247.8|659
1646407800000|2022-03-04 15:30:00|8250.7|8249.2|8251.8|8250.3|8253.1|8251.9|8248.7|8247.6|600
1646408100000|2022-03-04 15:35:00|8251.7|8250.2|8253.5|8252.6|8254|8253|8248.9|8247.7|564
1646408400000|2022-03-04 15:40:00|8253.4|8252.5|8255.9|8254.4|8257.3|8256.2|8253.3|8252|572
1646408700000|2022-03-04 15:45:00|8255.8|8254.3|8257.6|8256.1|8260.6|8259.3|8254.8|8253.7|698
1646409000000|2022-03-04 15:50:00|8257.5|8256|8262.6|8261.1|8265.1|8263.6|8257.3|8255.8|547
1646409300000|2022-03-04 15:55:00|8262.5|8261|8260.4|8259.5|8264.4|8263.3|8260.2|8258.9|707
1646409600000|2022-03-04 16:00:00|8260.8|8259.9|8260.4|8258.9|8263.6|8262.1|8260.2|8258.7|593
1646409900000|2022-03-04 16:05:00|8260.5|8259|8259.7|8258.2|8261.9|8260.6|8258.8|8257.6|418
1646410200000|2022-03-04 16:10:00|8259.4|8258.5|8257.8|8256.3|8260|8258.8|8256.7|8255.4|443
1646410500000|2022-03-04 16:15:00|8257.7|8256.2|8254.9|8254|8259|8257.8|8254.7|8253.7|511
1646410800000|2022-03-04 16:20:00|8254.8|8253.9|8256.4|8254.9|8256.7|8255.5|8253.6|8252.4|425
1646411100000|2022-03-04 16:25:00|8256.1|8255.2|8262.5|8261|8263.3|8262.1|8256.1|8255.2|531
1646411400000|2022-03-04 16:30:00|8262.3|8260.8|8260.4|8258.9|8264.4|8263.2|8260|8258.8|549
1646411700000|2022-03-04 16:35:00|8260.2|8258.7|8260.2|8258.7|8263.9|8262.7|8259.4|8258|657
1646412000000|2022-03-04 16:40:00|8259.9|8258.4|8261.2|8260.3|8261.5|8260.4|8257.8|8256.7|521
1646412300000|2022-03-04 16:45:00|8261.4|8260.5|8261.8|8260.3|8263.8|8262.6|8260|8258.7|653
1646412600000|2022-03-04 16:50:00|8262|8260.5|8264.3|8263.4|8264.7|8263.8|8259.8|8258.3|488
1646412900000|2022-03-04 16:55:00|8264.2|8263.3|8257.4|8255.9|8265|8263.8|8257.4|8255.9|550
1646413200000|2022-03-04 17:00:00|8257.3|8255.8|8255.7|8254.8|8259.5|8258.4|8255.1|8253.9|460
1646413500000|2022-03-04 17:05:00|8255.8|8254.9|8261.2|8259.7|8262.7|8261.4|8255.5|8254.2|451
1646413800000|2022-03-04 17:10:00|8260.9|8260|8262|8261.1|8262.2|8261.1|8258.1|8257|402
1646414100000|2022-03-04 17:15:00|8262.2|8260.7|8260.8|8259.3|8262.9|8261.6|8259.3|8257.8|524
1646414400000|2022-03-04 17:20:00|8260.7|8259.2|8262.9|8261.4|8264.1|8263.2|8260.6|8259.1|501
1646414700000|2022-03-04 17:25:00|8262.6|8261.7|8261.5|8260|8263|8261.8|8260|8258.9|413
1646415000000|2022-03-04 17:30:00|8261.4|8259.9|8257.9|8256.4|8261.6|8260.1|8256.8|8255.4|438
1646415300000|2022-03-04 17:35:00|8257.8|8256.3|8255.7|8254.2|8258.8|8257.8|8254.7|8253.5|471
1646415600000|2022-03-04 17:40:00|8256|8254.5|8256.2|8254.7|8257.7|8256.2|8254.1|8253.1|442
1646415900000|2022-03-04 17:45:00|8256.3|8254.8|8255|8254.1|8256.6|8255.3|8254.1|8252.7|403
1646416200000|2022-03-04 17:50:00|8255.1|8254.2|8256.2|8254.7|8257.9|8256.8|8254.4|8253.3|463
1646416500000|2022-03-04 17:55:00|8255.9|8255|8260.2|8258.7|8261|8259.5|8255.9|8254.9|384
1646416800000|2022-03-04 18:00:00|8260.1|8258.6|8255.9|8255|8260.2|8259.1|8255|8253.8|411
1646417100000|2022-03-04 18:05:00|8255.8|8254.9|8257.1|8256.2|8262.8|8261.4|8255.6|8254.5|446
1646417400000|2022-03-04 18:10:00|8257.6|8256.1|8256.3|8254.8|8257.6|8256.3|8254.2|8252.9|367
1646417700000|2022-03-04 18:15:00|8256.2|8254.7|8258.2|8256.7|8259|8257.7|8255.8|8254.5|316
1646418000000|2022-03-04 18:20:00|8258.1|8256.6|8254.5|8253|8258.2|8256.7|8254.2|8253|255
1646418300000|2022-03-04 18:25:00|8254.4|8252.9|8255.5|8254.6|8255.9|8254.7|8253.1|8251.9|301
1646418600000|2022-03-04 18:30:00|8255.7|8254.2|8254.5|8253.6|8255.8|8254.4|8253.3|8252.2|285
1646418900000|2022-03-04 18:35:00|8254.8|8253.3|8256.9|8255.4|8258|8256.6|8254.1|8252.8|233
1646419200000|2022-03-04 18:40:00|8256.8|8255.3|8256.9|8256|8258.5|8257.3|8255.6|8254.5|365
1646419500000|2022-03-04 18:45:00|8256.8|8255.9|8259|8257.5|8259.7|8258.5|8256.8|8255.9|316
1646419800000|2022-03-04 18:50:00|8258.9|8257.4|8258.9|8258|8259.7|8258.7|8257.5|8256.6|267
1646420100000|2022-03-04 18:55:00|8259|8258.1|8259.6|8258.1|8259.9|8258.7|8257.2|8256|336
1646420400000|2022-03-04 19:00:00|8259.5|8258.6|8257.4|8255.9|8260.5|8259.3|8256.9|8255.5|451
1646420700000|2022-03-04 19:05:00|8257.3|8255.8|8259.1|8258.2|8260.3|8259.2|8256.8|8255.6|332
1646421000000|2022-03-04 19:10:00|8259|8258.1|8257.2|8255.7|8259.2|8258.1|8256.6|8255.4|298
1646421300000|2022-03-04 19:15:00|8257.1|8255.6|8255.2|8253.7|8257.6|8256.4|8254.6|8253.3|268
1646421600000|2022-03-04 19:20:00|8255.1|8253.6|8256.2|8255.3|8257|8255.9|8253.9|8252.9|276
1646421900000|2022-03-04 19:25:00|8256.1|8255.2|8258.2|8257.3|8258.5|8257.4|8256.1|8255.2|289
1646422200000|2022-03-04 19:30:00|8258.3|8257.4|8257.8|8256.3|8258.6|8257.4|8257.2|8255.8|262
1646422500000|2022-03-04 19:35:00|8257.7|8256.2|8257|8256.1|8258.2|8257|8256.5|8255.3|278
1646422800000|2022-03-04 19:40:00|8256.9|8256|8255.9|8254.4|8257.4|8256|8255.3|8253.8|339
1646423100000|2022-03-04 19:45:00|8255.8|8254.3|8256.7|8255.2|8258.6|8257.1|8255.6|8254.1|318
1646423400000|2022-03-04 19:50:00|8256.9|8255.4|8255.4|8253.9|8256.9|8255.6|8255|8253.7|339
1646423700000|2022-03-04 19:55:00|8255.3|8253.8|8255.6|8254.7|8256|8254.9|8253.5|8252.3|462
1646424000000|2022-03-04 20:00:00|8255.9|8254.4|8255.9|8254.4|8257.7|8256.2|8254.8|8253.6|439
1646424300000|2022-03-04 20:05:00|8255.8|8254.3|8256.3|8254.8|8256.5|8255|8254.4|8252.9|397
1646424600000|2022-03-04 20:10:00|8256.2|8254.7|8252.9|8251.4|8256.5|8255|8252.7|8251.2|312
1646424900000|2022-03-04 20:15:00|8253.2|8251.7|8252.6|8251.1|8254.1|8252.6|8252|8250.5|332
1646425200000|2022-03-04 20:20:00|8252.7|8251.2|8253.2|8251.7|8253.5|8252|8251.4|8249.9|278
1646425500000|2022-03-04 20:25:00|8253.1|8251.6|8255.9|8254.4|8256.3|8254.8|8253.1|8251.6|313
1646425800000|2022-03-04 20:30:00|8255.7|8254.2|8255.5|8254|8257.5|8256|8255.3|8253.8|236
1646426100000|2022-03-04 20:35:00|8255.6|8254.1|8255.6|8254.1|8255.9|8254.6|8254.2|8252.7|258
1646426400000|2022-03-04 20:40:00|8255.7|8254.2|8254.6|8253.1|8256.9|8255.4|8254.3|8252.8|286
1646426700000|2022-03-04 20:45:00|8254.4|8252.9|8252.4|8250.9|8256.3|8254.8|8252.4|8250.9|367
1646427000000|2022-03-04 20:50:00|8252.3|8250.8|8252.1|8250.6|8254.8|8253.3|8251.3|8249.9|334
1646427300000|2022-03-04 20:55:00|8252.2|8250.7|8253.7|8252.2|8255.4|8253.9|8252.2|8250.7|494
1646427600000|2022-03-04 21:00:00|8253.8|8252.3|8253.5|8252|8255.1|8253.6|8252.8|8251.3|369
1646427900000|2022-03-04 21:05:00|8253.4|8251.9|8254.9|8253.4|8256.2|8254.7|8253.4|8251.9|242
1646428200000|2022-03-04 21:10:00|8254.8|8253.3|8255.7|8254.2|8256.5|8255|8254.7|8253.2|236
1646428500000|2022-03-04 21:15:00|8255.9|8254.4|8256.3|8254.8|8257.5|8256|8255.7|8254.2|341
1646428800000|2022-03-04 21:20:00|8256.2|8254.7|8254.6|8253.1|8256.8|8255.3|8254.1|8252.6|318
1646429100000|2022-03-04 21:25:00|8254.5|8253|8254.4|8252.9|8255.5|8254|8254|8252.5|336
1646429400000|2022-03-04 21:30:00|8254.6|8253.1|8252.7|8250.2|8255.5|8253.8|8252.1|8249.9|413
1646429700000|2022-03-04 21:35:00|8252.6|8250.3|8256.7|8254.3|8256.8|8254.6|8252|8250.1|433
1646430000000|2022-03-04 21:40:00|8256.5|8254.2|8260.9|8258.6|8261.1|8259.1|8256.2|8254.1|681
1646430300000|2022-03-04 21:45:00|8261|8258.5|8264.8|8257.3|8267.7|8260.5|8260.2|8252.3|1314
1646430600000|2022-03-04 21:50:00|8266|8256.4|8264.5|8253.5|8269.3|8260|8261.2|8250.9|1314
1646430900000|2022-03-04 21:55:00|8265.6|8254.6|8263.1|8252.1|8271.2|8260.2|8260.1|8249.1|1248
1646600400000|2022-03-06 21:00:00|8276.9|8255.9|8278.1|8257.1|8280.7|8259.7|8271.3|8250.3|104
1646600700000|2022-03-06 21:05:00|8278.6|8257.7|8262|8241|8278.8|8258.2|8262|8241|64
1646601000000|2022-03-06 21:10:00|8272.8|8251.8|8269|8248|8277.6|8256.6|8264.6|8243.6|102
1646601300000|2022-03-06 21:15:00|8273.3|8252.3|8280|8259|8280|8259|8268.8|8247.8|76
1646601600000|2022-03-06 21:20:00|8267.8|8246.8|8266.2|8245.2|8281.7|8260.7|8266.2|8245.2|26
1646601900000|2022-03-06 21:25:00|8274.8|8253.8|8271.8|8250.8|8278.4|8257.4|8262.9|8241.9|38
1646602200000|2022-03-06 21:30:00|8274.3|8253.3|8270.4|8249.4|8278.2|8257.2|8263.6|8242.6|108
1646602500000|2022-03-06 21:35:00|8273.8|8252.8|8265.8|8244.8|8278.1|8257.1|8258.8|8237.8|60
1646602800000|2022-03-06 21:40:00|8270.4|8249.4|8277.3|8256.3|8279.4|8258.4|8260.6|8239.6|98
1646603100000|2022-03-06 21:45:00|8279.4|8259.2|8266.8|8245.8|8279.4|8259.2|8260.7|8239.7|107
1646603400000|2022-03-06 21:50:00|8266.9|8245.9|8258.4|8237.4|8273.1|8252.1|8256.5|8235.5|29
1646603700000|2022-03-06 21:55:00|8263|8242|8266.1|8245.1|8275.9|8254.9|8259.8|8238.8|14
1646604000000|2022-03-06 22:00:00|8268.3|8247.3|8270.3|8259.9|8272.6|8260|8257.9|8236.9|157
1646604300000|2022-03-06 22:05:00|8270.1|8259.1|8267|8256|8272.6|8262.4|8264|8253|192
1646604600000|2022-03-06 22:10:00|8267.2|8256.2|8264.7|8253.7|8271|8260.2|8261.7|8250.7|199
1646604900000|2022-03-06 22:15:00|8263.5|8252.5|8264.4|8257.6|8266.9|8258.3|8262|8251.9|228
1646605200000|2022-03-06 22:20:00|8264.5|8257.3|8263|8254.8|8266.1|8259.3|8262.5|8254|176
1646605500000|2022-03-06 22:25:00|8263.3|8254.4|8264.1|8253.1|8264.7|8256.7|8260.4|8251.3|252
1646605800000|2022-03-06 22:30:00|8263.8|8252.7|8266.3|8255.9|8268.1|8257.7|8260.2|8249.2|371
1646606100000|2022-03-06 22:35:00|8266.2|8255.8|8263|8254.2|8268.4|8257.8|8261.8|8251.8|286
1646606400000|2022-03-06 22:40:00|8262.5|8254.9|8259.6|8250.8|8263|8256.8|8259.2|8249.2|232
1646606700000|2022-03-06 22:45:00|8259.7|8250.9|8260.5|8249.5|8262.2|8253.9|8259|8248|339
1646607000000|2022-03-06 22:50:00|8260.4|8249.4|8260.8|8249.8|8262.4|8251.4|8259.7|8248.7|322
1646607300000|2022-03-06 22:55:00|8260.7|8249.7|8261.9|8250.9|8261.9|8250.9|8257.6|8246.6|350
1646607600000|2022-03-06 23:00:00|8261.8|8250.8|8239.2|8231.9|8261.8|8250.8|8239|8231|1568
1646607900000|2022-03-06 23:05:00|8239.3|8232.5|8238.6|8231.1|8247.6|8238.1|8235.7|8228|1658
1646608200000|2022-03-06 23:10:00|8238.8|8232.1|8236.4|8229.8|8240.2|8232.4|8234.2|8226.2|1464
1646608500000|2022-03-06 23:15:00|8236.3|8229.9|8232.1|8229.2|8236.6|8232.3|8231.5|8227.7|1409
1646608800000|2022-03-06 23:20:00|8232.7|8229.3|8227.2|8224.9|8235.2|8230.8|8226.8|8224.5|1444
1646609100000|2022-03-06 23:25:00|8226.9|8225.4|8229.4|8225.9|8233|8230.6|8226.9|8224.6|997
1646609400000|2022-03-06 23:30:00|8229.3|8226|8227.6|8225|8230.5|8228.7|8226.1|8223.3|944
1646609700000|2022-03-06 23:35:00|8226.8|8225.3|8230.3|8228.8|8230.7|8228.9|8225.7|8223.5|818
1646610000000|2022-03-06 23:40:00|8230.6|8228.4|8230.1|8227.9|8231.6|8229.8|8229|8227.1|665
1646610300000|2022-03-06 23:45:00|8229.7|8227.8|8230.2|8228.7|8231.2|8229.5|8228.7|8226.9|614
1646610600000|2022-03-06 23:50:00|8230.4|8228.1|8229.7|8227.3|8231.5|8229.7|8228.2|8226.5|576
1646610900000|2022-03-06 23:55:00|8229.3|8227.8|8231|8229.5|8231.3|8229.5|8228.3|8226.6|625
1646611200000|2022-03-07 00:00:00|8230.8|8229.3|8233.1|8231.6|8234.2|8232.7|8229.3|8227.8|438
1646611500000|2022-03-07 00:05:00|8233|8231.5|8232.1|8230.6|8233.2|8231.7|8231.9|8230.4|346
1646611800000|2022-03-07 00:10:00|8232|8230.5|8231.8|8230.3|8232.9|8231.4|8231.4|8229.9|435
1646612100000|2022-03-07 00:15:00|8231.9|8230.4|8233.5|8232|8233.5|8232|8231|8229.5|404
1646612400000|2022-03-07 00:20:00|8233.6|8232.1|8233.9|8232.4|8234.6|8233.1|8232.8|8231.3|336
1646612700000|2022-03-07 00:25:00|8233.8|8232.3|8233.3|8231.8|8233.9|8232.4|8232.3|8230.8|415
1646613000000|2022-03-07 00:30:00|8233.4|8231.9|8234.6|8233.1|8235|8233.5|8232.9|8231.4|309
1646613300000|2022-03-07 00:35:00|8234.7|8233.2|8232.7|8231.2|8234.8|8233.3|8231.9|8230.4|310
1646613600000|2022-03-07 00:40:00|8232.9|8231.4|8231.5|8230|8233|8231.7|8230.6|8229.2|279
1646613900000|2022-03-07 00:45:00|8231.4|8229.9|8231.3|8230.4|8233|8231.9|8230.2|8229|365
1646614200000|2022-03-07 00:50:00|8231.6|8230.1|8229.3|8227.8|8232.3|8230.9|8228.6|8227.1|321
1646614500000|2022-03-07 00:55:00|8229.1|8227.6|8229|8227.5|8230|8228.6|8227.9|8226.4|403
1646614800000|2022-03-07 01:00:00|8228.5|8227|8223.2|8221.7|8230.8|8229.3|8222.6|8221.1|897
1646615100000|2022-03-07 01:05:00|8223.1|8221.6|8219.8|8218.3|8225.3|8223.8|8219.6|8218.1|766
1646615400000|2022-03-07 01:10:00|8220|8218.5|8222.5|8221|8222.5|8221|8218.9|8217.4|657
1646615700000|2022-03-07 01:15:00|8222.4|8220.9|8213.3|8211.8|8224.2|8222.7|8212.8|8211.3|811
1646616000000|2022-03-07 01:20:00|8213.4|8211.9|8207.1|8205.6|8213.8|8212.3|8203.6|8201.9|1138
1646616300000|2022-03-07 01:25:00|8207.2|8205.7|8208.2|8206.7|8211.4|8209.9|8206.1|8204.6|810
1646616600000|2022-03-07 01:30:00|8208.3|8206.8|8215.8|8214.3|8218.3|8216.5|8208.2|8206.7|902
1646616900000|2022-03-07 01:35:00|8215.7|8214.2|8215.3|8213.8|8217.7|8216.2|8214.7|8213.2|676
1646617200000|2022-03-07 01:40:00|8215.2|8213.7|8213.5|8212|8215.6|8214.1|8213.2|8211.7|662
1646617500000|2022-03-07 01:45:00|8213.4|8211.9|8214.9|8213.4|8215.5|8214|8212.3|8210.8|841
1646617800000|2022-03-07 01:50:00|8214.7|8213.2|8212.6|8211.1|8214.8|8213.3|8212.4|8210.9|846
1646618100000|2022-03-07 01:55:00|8212.5|8211|8214.5|8213|8215.3|8213.8|8211.7|8210.2|650
1646618400000|2022-03-07 02:00:00|8214.4|8212.9|8213.6|8212.1|8215.3|8213.8|8212.6|8211.1|667
1646618700000|2022-03-07 02:05:00|8213.7|8212.2|8214.4|8212.9|8214.6|8213.1|8212.9|8211.4|645
1646619000000|2022-03-07 02:10:00|8214.5|8213|8215|8213.5|8216.7|8215.2|8213.8|8212.3|489
1646619300000|2022-03-07 02:15:00|8214.9|8213.4|8216.2|8214.7|8217.5|8216|8214.9|8213.4|654
1646619600000|2022-03-07 02:20:00|8216.3|8214.8|8215.3|8213.8|8217.6|8216.1|8215.3|8213.8|532
1646619900000|2022-03-07 02:25:00|8215.4|8213.9|8216.7|8215.2|8217.8|8216.3|8214.8|8213.3|547
1646620200000|2022-03-07 02:30:00|8216.6|8215.1|8218.3|8216.8|8219.8|8218.7|8215.7|8214.2|486
1646620500000|2022-03-07 02:35:00|8218.4|8216.9|8219.3|8217.8|8219.5|8218.2|8218.2|8216.7|298
1646620800000|2022-03-07 02:40:00|8219.4|8217.9|8219.3|8217.8|8219.7|8218.2|8217.2|8215.7|324
1646621100000|2022-03-07 02:45:00|8219.4|8217.9|8218.2|8216.7|8221.1|8219.6|8216.5|8215|603
1646621400000|2022-03-07 02:50:00|8218.1|8216.6|8216.9|8215.4|8219.2|8217.7|8216.7|8215.2|534
1646621700000|2022-03-07 02:55:00|8216.7|8215.2|8217.7|8216.2|8217.9|8216.4|8214.7|8213.2|558
1646622000000|2022-03-07 03:00:00|8217.8|8216.3|8220.6|8219.1|8220.7|8219.2|8216.4|8214.9|534
1646622300000|2022-03-07 03:05:00|8220.5|8219|8220.3|8218.8|8220.7|8219.2|8217.7|8216.2|349
1646622600000|2022-03-07 03:10:00|8220.4|8218.9|8221.2|8219.7|8221.3|8219.8|8219.3|8217.8|355
1646622900000|2022-03-07 03:15:00|8221.3|8219.8|8222.3|8220.8|8223.6|8222.1|8221.2|8219.7|352
1646623200000|2022-03-07 03:20:00|8222|8220.5|8221.9|8220.4|8222.8|8221.3|8220.5|8219.1|366
1646623500000|2022-03-07 03:25:00|8221.8|8220.3|8229.4|8227.9|8235.3|8233.8|8221.3|8219.8|620
1646623800000|2022-03-07 03:30:00|8229.2|8227.7|8229.2|8227.7|8230.5|8229|8227.5|8226.2|534
1646624100000|2022-03-07 03:35:00|8229.3|8227.8|8228.8|8227.3|8229.5|8228|8227.7|8226.2|435
1646624400000|2022-03-07 03:40:00|8228.9|8227.4|8228.5|8227|8230.6|8229.1|8228.2|8226.7|428
1646624700000|2022-03-07 03:45:00|8228.6|8227.1|8229.1|8227.6|8230.2|8228.7|8228.4|8226.9|509
1646625000000|2022-03-07 03:50:00|8229.2|8227.7|8230.5|8229|8231.2|8229.7|8228.8|8227.3|450
1646625300000|2022-03-07 03:55:00|8230.6|8229.1|8231|8229.5|8231.1|8229.6|8229.2|8227.7|399
1646625600000|2022-03-07 04:00:00|8230.9|8229.4|8230.3|8228.8|8232.4|8230.9|8229.8|8228.3|494
1646625900000|2022-03-07 04:05:00|8230.2|8228.7|8230.9|8229.4|8231.9|8230.4|8230.2|8228.7|395
1646626200000|2022-03-07 04:10:00|8231|8229.5|8229.7|8228.2|8231.3|8229.8|8228.2|8226.7|440
1646626500000|2022-03-07 04:15:00|8229.8|8228.3|8228.8|8227.3|8230.4|8228.9|8228.6|8227.1|324
1646626800000|2022-03-07 04:20:00|8228.7|8227.2|8228.1|8226.6|8229.1|8227.6|8227.6|8226.1|389
1646627100000|2022-03-07 04:25:00|8228.2|8226.7|8227.3|8225.8|8228.4|8226.9|8227.1|8225.6|416
1646627400000|2022-03-07 04:30:00|8227.4|8225.9|8227.4|8225.9|8228.4|8226.9|8226.8|8225.4|309
1646627700000|2022-03-07 04:35:00|8227.2|8225.7|8226.5|8225|8227.4|8225.9|8226|8224.5|378
1646628000000|2022-03-07 04:40:00|8226.6|8225.1|8226.1|8224.6|8227.2|8225.7|8225.8|8224.3|255
1646628300000|2022-03-07 04:45:00|8226.2|8224.7|8226.9|8225.4|8228.4|8226.9|8225.6|8224.1|383
1646628600000|2022-03-07 04:50:00|8227.1|8225.6|8227.9|8226.4|8228.6|8227.1|8227|8225.5|324
1646628900000|2022-03-07 04:55:00|8228|8226.5|8232.7|8231.2|8233|8231.5|8227.6|8226.1|575
1646629200000|2022-03-07 05:00:00|8232.7|8231.2|8232.4|8230.9|8233.5|8232|8232.1|8230.6|190
1646629500000|2022-03-07 05:05:00|8232.3|8230.8|8230.1|8228.6|8232.3|8230.8|8230|8228.5|283
1646629800000|2022-03-07 05:10:00|8230|8228.5|8229.9|8228.4|8230.5|8229|8229|8227.5|307
1646630100000|2022-03-07 05:15:00|8229.8|8228.3|8233.1|8231.6|8234.6|8233.1|8229.5|8228.1|597
1646630400000|2022-03-07 05:20:00|8233|8231.5|8230.4|8228.9|8233.5|8232|8230.1|8228.6|472
1646630700000|2022-03-07 05:25:00|8230.5|8229|8230.4|8228.9|8231.6|8230.1|8229.4|8227.9|432
1646631000000|2022-03-07 05:30:00|8230.3|8228.8|8229.7|8228.2|8231.1|8229.6|8229.1|8227.6|237
1646631300000|2022-03-07 05:35:00|8229.8|8228.3|8230|8228.5|8231|8229.5|8227.6|8226.1|293
1646631600000|2022-03-07 05:40:00|8229.9|8228.4|8228.9|8227.4|8230.6|8229.1|8227.9|8226.4|240
1646631900000|2022-03-07 05:45:00|8229|8227.5|8229.6|8228.1|8230.6|8229.1|8228.7|8227.2|225
1646632200000|2022-03-07 05:50:00|8229.5|8228|8230.2|8228.7|8230.2|8228.7|8228.9|8227.4|206
1646632500000|2022-03-07 05:55:00|8230.3|8228.8|8232.1|8230.6|8233.4|8231.9|8230.3|8228.8|315
1646632800000|2022-03-07 06:00:00|8232.3|8230.8|8233.5|8232|8234|8232.5|8231.8|8230.3|503
1646633100000|2022-03-07 06:05:00|8233.4|8231.9|8236.6|8235.1|8236.8|8235.3|8232.1|8230.6|595
1646633400000|2022-03-07 06:10:00|8236.7|8235.2|8236.2|8234.7|8238.1|8236.6|8235.3|8233.8|548
1646633700000|2022-03-07 06:15:00|8236|8234.5|8239.2|8237.7|8240.2|8238.7|8236|8234.5|430
1646634000000|2022-03-07 06:20:00|8239.1|8237.6|8237.5|8236|8240.8|8239.5|8237|8235.7|385
1646634300000|2022-03-07 06:25:00|8237.4|8235.9|8237.4|8235.9|8238.3|8236.8|8236|8234.5|379
1646634600000|2022-03-07 06:30:00|8237.2|8235.7|8234.2|8232.7|8237.5|8236|8233.9|8232.4|480
1646634900000|2022-03-07 06:35:00|8234.1|8232.6|8233.2|8231.7|8236|8234.5|8232.9|8231.4|430
1646635200000|2022-03-07 06:40:00|8233|8231.5|8230.8|8229.3|8234.1|8232.8|8230.2|8228.7|445
1646635500000|2022-03-07 06:45:00|8230.9|8229.4|8228.6|8227.1|8231.3|8229.8|8227.7|8226.2|428
1646635800000|2022-03-07 06:50:00|8228.5|8227|8230.7|8229.2|8231|8229.5|8228.3|8226.8|434
1646636100000|2022-03-07 06:55:00|8230.5|8229|8227.4|8225.9|8230.7|8229.5|8227.3|8225.8|407
1646636400000|2022-03-07 07:00:00|8227.3|8225.8|8230.1|8228.6|8231.9|8230.4|8227.3|8225.8|461
1646636700000|2022-03-07 07:05:00|8230.3|8228.8|8230.7|8229.2|8232.6|8231.1|8230|8228.7|417
1646637000000|2022-03-07 07:10:00|8230|8229.1|8235.6|8234.1|8235.7|8234.2|8229.6|8228.1|435
1646637300000|2022-03-07 07:15:00|8235.9|8234.4|8237.5|8236|8239.9|8238.4|8233.9|8232.4|1114
1646637600000|2022-03-07 07:20:00|8237.4|8235.9|8232.9|8231.4|8239|8237.5|8232.6|8231.1|844
1646637900000|2022-03-07 07:25:00|8233.1|8231.6|8232.8|8231.3|8234.6|8233.1|8231.2|8229.7|708
1646638200000|2022-03-07 07:30:00|8233|8231.5|8235.5|8234|8235.6|8234.1|8230.4|8229.1|484
1646638500000|2022-03-07 07:35:00|8234.9|8233.8|8234.6|8233.1|8236.6|8235.4|8232.2|8230.7|524
1646638800000|2022-03-07 07:40:00|8234.8|8233.3|8230.1|8228.6|8236.1|8234.9|8228.1|8226.6|611
1646639100000|2022-03-07 07:45:00|8230|8228.5|8231.6|8230.1|8233|8231.5|8229.5|8228.1|502
1646639400000|2022-03-07 07:50:00|8231.5|8230|8236.4|8234.9|8238.3|8236.8|8230|8228.5|511
1646639700000|2022-03-07 07:55:00|8236.3|8234.8|8235.2|8233.7|8240.7|8239.5|8234.9|8233.4|637
1646640000000|2022-03-07 08:00:00|8235.6|8234.1|8243.7|8242.2|8243.7|8242.2|8235.2|8233.7|724
1646640300000|2022-03-07 08:05:00|8243.9|8242.4|8242.2|8240.7|8247.4|8246.1|8239.3|8238|647
1646640600000|2022-03-07 08:10:00|8242.1|8240.6|8246.1|8244.6|8247.4|8246|8241.8|8240.5|746
1646640900000|2022-03-07 08:15:00|8246|8244.5|8247.4|8245.9|8247.7|8246.2|8242.7|8241.5|659
1646641200000|2022-03-07 08:20:00|8247.6|8246.1|8247.5|8246.6|8251.1|8249.9|8245.2|8243.8|645
1646641500000|2022-03-07 08:25:00|8247.7|8246.2|8243.7|8242.2|8251.6|8250.4|8243.7|8242.2|605
1646641800000|2022-03-07 08:30:00|8243.8|8242.3|8248.9|8248|8249.3|8248.1|8243.6|8242.1|620
1646642100000|2022-03-07 08:35:00|8249.2|8247.7|8247.2|8245.7|8253.1|8251.8|8245.6|8244.2|589
1646642400000|2022-03-07 08:40:00|8247.1|8245.6|8251.9|8250.4|8252.3|8250.8|8246.5|8245.3|636
1646642700000|2022-03-07 08:45:00|8252.1|8250.6|8254.2|8252.7|8256.8|8255.3|8251.7|8250.2|899
1646643000000|2022-03-07 08:50:00|8254.3|8252.8|8250.8|8249.3|8254.3|8252.8|8248.6|8247.1|570
1646643300000|2022-03-07 08:55:00|8250.9|8249.4|8249.5|8248|8251.1|8249.6|8247.3|8245.8|967
1646643600000|2022-03-07 09:00:00|8249.4|8247.9|8252.6|8251.1|8253.7|8252.5|8248.7|8247.3|659
1646643900000|2022-03-07 09:05:00|8252.7|8251.2|8251.7|8250.8|8254.2|8252.7|8249.9|8248.4|572
1646644200000|2022-03-07 09:10:00|8251.6|8250.7|8249.2|8247.7|8252.8|8251.6|8248|8246.6|560
1646644500000|2022-03-07 09:15:00|8249.1|8247.6|8247.6|8246.7|8249.7|8248.5|8245.6|8244.3|560
1646644800000|2022-03-07 09:20:00|8247.9|8246.4|8248.5|8247|8249.2|8248|8245.9|8244.4|519
1646645100000|2022-03-07 09:25:00|8248.6|8247.1|8245.3|8244.4|8250.4|8248.9|8245.3|8244.2|537
1646645400000|2022-03-07 09:30:00|8245.7|8244.2|8249.1|8247.6|8250.1|8248.6|8244.6|8243.3|554
1646645700000|2022-03-07 09:35:00|8249|8247.5|8252.5|8251|8253.8|8252.7|8248.3|8247.3|508
1646646000000|2022-03-07 09:40:00|8252.4|8251.5|8249|8247.5|8254|8252.7|8247.9|8246.4|520
1646646300000|2022-03-07 09:45:00|8248.8|8247.3|8249.6|8248.1|8251.3|8249.8|8246.9|8245.4|824
1646646600000|2022-03-07 09:50:00|8249.7|8248.2|8246.9|8245.4|8252.7|8251.2|8244.2|8242.7|752
1646646900000|2022-03-07 09:55:00|8246.8|8245.3|8246.2|8244.7|8247|8245.5|8241.6|8240.1|723
1646647200000|2022-03-07 10:00:00|8246.4|8244.9|8238.1|8237.2|8246.6|8245.1|8236.9|8235.8|514
1646647500000|2022-03-07 10:05:00|8238.3|8237.4|8238.6|8237.1|8243.1|8242|8238.1|8236.8|558
1646647800000|2022-03-07 10:10:00|8238.4|8236.9|8233.6|8232.1|8238.7|8237.4|8230.6|8229.1|548
1646648100000|2022-03-07 10:15:00|8233.2|8232.3|8229.6|8228.1|8233.9|8232.5|8226.5|8225|531
1646648400000|2022-03-07 10:20:00|8229.5|8228|8226.1|8224.6|8229.7|8228.3|8225.6|8224.6|459
1646648700000|2022-03-07 10:25:00|8226.2|8224.7|8222.9|8222|8226.3|8225.1|8222.5|8221.1|552
1646649000000|2022-03-07 10:30:00|8223|8221.4|8225.1|8223.6|8225.8|8224.6|8222.2|8220.8|584
1646649300000|2022-03-07 10:35:00|8225.2|8223.7|8231.6|8230.1|8232.1|8231|8224.5|8223.4|563
1646649600000|2022-03-07 10:40:00|8231.7|8230.2|8231.1|8229.6|8232.1|8230.8|8226.6|8225.5|537
1646649900000|2022-03-07 10:45:00|8231.2|8229.7|8231.8|8230.9|8233|8231.7|8229.6|8228.4|501
1646650200000|2022-03-07 10:50:00|8231.9|8231|8237.9|8236.4|8238.8|8237.5|8231.8|8230.7|547
1646650500000|2022-03-07 10:55:00|8237.8|8236.3|8235.7|8234.2|8240.2|8239|8235.3|8233.8|633
1646650800000|2022-03-07 11:00:00|8236|8234.5|8232.8|8231.9|8239.5|8238.4|8232.7|8231.5|614
1646651100000|2022-03-07 11:05:00|8233|8231.5|8238.6|8237.7|8240.1|8238.8|8232.8|8231.5|463
1646651400000|2022-03-07 11:10:00|8238.5|8237.6|8237.9|8237|8239.9|8238.7|8235|8233.7|538
1646651700000|2022-03-07 11:15:00|8237.8|8236.9|8240.6|8239.7|8241.5|8240.6|8236.8|8235.6|657
1646652000000|2022-03-07 11:20:00|8240.5|8239.6|8234.8|8233.3|8241.5|8240.6|8234.3|8233.1|558
1646652300000|2022-03-07 11:25:00|8234.7|8233.2|8235.1|8233.6|8237.6|8236.4|8233.3|8232.1|527
1646652600000|2022-03-07 11:30:00|8235.2|8233.7|8238.8|8237.3|8241.2|8239.8|8231.8|8230.5|648
1646652900000|2022-03-07 11:35:00|8238.7|8237.2|8238.2|8236.7|8240.5|8239.1|8236.8|8235.5|507
1646653200000|2022-03-07 11:40:00|8238.1|8236.6|8237.2|8235.7|8240.8|8239.3|8235.9|8234.5|439
1646653500000|2022-03-07 11:45:00|8236.9|8236|8238.5|8237.6|8241.3|8240.1|8235.3|8234.1|448
1646653800000|2022-03-07 11:50:00|8238.8|8237.3|8242.6|8241.7|8245.6|8244.4|8238.3|8237.1|559
1646654100000|2022-03-07 11:55:00|8243.1|8241.6|8246.7|8245.2|8250|8248.7|8241.9|8240.7|735
1646654400000|2022-03-07 12:00:00|8246.4|8244.9|8253.9|8252.4|8255|8253.7|8244.3|8242.9|679
1646654700000|2022-03-07 12:05:00|8253.8|8252.3|8248.3|8246.8|8254.2|8253|8246.3|8244.9|714
1646655000000|2022-03-07 12:10:00|8248.4|8246.9|8244.9|8243.4|8250.1|8248.6|8244.5|8243.3|597
1646655300000|2022-03-07 12:15:00|8245|8243.5|8240.5|8239|8245.2|8244.2|8239.7|8238.6|614
1646655600000|2022-03-07 12:20:00|8240.3|8239.4|8241.3|8239.8|8245.8|8244.7|8240.2|8239.2|742
1646655900000|2022-03-07 12:25:00|8241.2|8239.7|8252.3|8250.8|8253.5|8252|8240.7|8239.4|764
1646656200000|2022-03-07 12:30:00|8252.3|8250.8|8260.7|8259.2|8264.2|8262.7|8252|8250.5|1190
1646656500000|2022-03-07 12:35:00|8260.6|8259.1|8265.4|8263.9|8270|8268.5|8255.8|8254.3|1341
1646656800000|2022-03-07 12:40:00|8265.2|8263.7|8261.4|8259.9|8271.9|8270.4|8261.1|8259.6|1225
1646657100000|2022-03-07 12:45:00|8261.5|8260|8253.8|8252.9|8262.9|8261.4|8253.8|8252.5|805
1646657400000|2022-03-07 12:50:00|8253.9|8253|8254.6|8253.1|8257.9|8256.4|8252.9|8251.4|749
1646657700000|2022-03-07 12:55:00|8254.5|8253|8257.7|8256.2|8259.2|8257.7|8254.1|8252.6|706
1646658000000|2022-03-07 13:00:00|8257.9|8256.4|8264.5|8263|8264.9|8263.4|8257.7|8256.2|1131
1646658300000|2022-03-07 13:05:00|8264.6|8263.1|8263.2|8261.7|8266.4|8264.9|8262.2|8260.7|959
1646658600000|2022-03-07 13:10:00|8263|8261.5|8263.9|8262.4|8264.6|8263.1|8260.8|8259.6|942
1646658900000|2022-03-07 13:15:00|8263.9|8262.4|8268.5|8267|8268.5|8267|8258.7|8257.2|649
1646659200000|2022-03-07 13:20:00|8268.3|8266.8|8271.3|8269.8|8273.4|8271.9|8268.3|8266.8|766
1646659500000|2022-03-07 13:25:00|8271.4|8269.9|8269.4|8267.9|8271.7|8270.5|8266.6|8265.1|719
1646659800000|2022-03-07 13:30:00|8269.3|8267.8|8269.6|8268.7|8271|8269.6|8267.9|8266.8|650
1646660100000|2022-03-07 13:35:00|8270|8268.5|8274.5|8273|8274.5|8273|8267.2|8265.9|715
1646660400000|2022-03-07 13:40:00|8274.6|8273.1|8263.6|8262.1|8274.6|8273.1|8262.7|8261.5|772
1646660700000|2022-03-07 13:45:00|8263.4|8262.5|8260.6|8259.7|8264.2|8262.9|8258.8|8257.3|674
1646661000000|2022-03-07 13:50:00|8260.5|8259.6|8268.4|8267.5|8270.2|8268.8|8260.5|8259.4|690
1646661300000|2022-03-07 13:55:00|8269|8267.3|8272.9|8272|8274.9|8273.6|8266.8|8265.3|645
1646661600000|2022-03-07 14:00:00|8273.1|8271.6|8277.9|8276.4|8279.9|8278.7|8272.4|8270.9|779
1646661900000|2022-03-07 14:05:00|8278.2|8276.7|8275.4|8273.9|8279.6|8278.1|8271.8|8270.3|667
1646662200000|2022-03-07 14:10:00|8275.2|8273.7|8274.3|8273.4|8278|8276.9|8273.8|8272.4|704
1646662500000|2022-03-07 14:15:00|8274.2|8273.3|8279.3|8277.8|8279.5|8278|8272.9|8271.7|741
1646662800000|2022-03-07 14:20:00|8279.6|8278.1|8281.4|8279.9|8285.3|8283.8|8278.4|8277.4|747
1646663100000|2022-03-07 14:25:00|8281.5|8280|8279.6|8278.1|8281.8|8280.6|8275.1|8273.8|731
1646663400000|2022-03-07 14:30:00|8279.7|8278.2|8275.4|8273.9|8280.8|8279.6|8274.7|8273.5|797
1646663700000|2022-03-07 14:35:00|8275.3|8273.8|8277.3|8276.4|8281|8279.5|8274.6|8273.4|776
1646664000000|2022-03-07 14:40:00|8277.6|8276.1|8277.2|8275.7|8280.2|8278.9|8276|8275|742
1646664300000|2022-03-07 14:45:00|8276.7|8275.8|8275.3|8273.8|8278.9|8277.7|8274.9|8273.4|703
1646664600000|2022-03-07 14:50:00|8275.4|8273.9|8276|8275.1|8276.9|8276|8273.2|8270.6|625
1646664900000|2022-03-07 14:55:00|8276.2|8275.3|8280.1|8278.6|8280.7|8279|8275|8273.5|621
1646665200000|2022-03-07 15:00:00|8280|8278.5|8276.2|8274.7|8280.8|8278.7|8275.9|8274.4|983
1646665500000|2022-03-07 15:05:00|8276.3|8274.8|8281.3|8279.8|8281.9|8280.4|8276|8274.5|809
1646665800000|2022-03-07 15:10:00|8281.6|8280.1|8276|8274.5|8282.1|8280.6|8272|8270.5|1052
1646666100000|2022-03-07 15:15:00|8276.1|8274.6|8276.4|8274.9|8279|8276.7|8272.9|8271.4|935
1646666400000|2022-03-07 15:20:00|8276.5|8275|8279.8|8278.3|8282.8|8281.3|8276.3|8274.8|955
1646666700000|2022-03-07 15:25:00|8279.7|8278.2|8276.5|8275|8280.4|8278.9|8275.3|8273.8|1227
1646667000000|2022-03-07 15:30:00|8276.4|8274.9|8279.4|8277.9|8279.9|8278.4|8275.2|8273.7|1016
1646667300000|2022-03-07 15:35:00|8279.5|8278|8280.7|8279.2|8281.4|8279.9|8277.3|8275.8|979
1646667600000|2022-03-07 15:40:00|8280.4|8278.9|8276.2|8274.7|8282|8280.5|8275.6|8274.1|981
1646667900000|2022-03-07 15:45:00|8275.8|8274.9|8272.5|8271|8276.1|8274.9|8272.1|8270.8|700
1646668200000|2022-03-07 15:50:00|8272.6|8271.1|8278.6|8277.1|8280.7|8279.2|8272.1|8270.7|724
1646668500000|2022-03-07 15:55:00|8278.5|8277|8280.5|8279.6|8282|8281.1|8277.5|8276.2|773
1646668800000|2022-03-07 16:00:00|8280.6|8279.7|8280.2|8278.7|8281.5|8280.4|8277.9|8276.8|704
1646669100000|2022-03-07 16:05:00|8280.3|8278.8|8277.6|8276.1|8282|8280.9|8276.7|8275.3|614
1646669400000|2022-03-07 16:10:00|8277.7|8276.2|8277.5|8276|8278.4|8277.2|8274.5|8273.3|545
1646669700000|2022-03-07 16:15:00|8277.4|8275.9|8274.1|8272.6|8278.9|8277.6|8273.7|8272.4|607
1646670000000|2022-03-07 16:20:00|8274|8272.5|8275.7|8274.2|8276|8274.5|8272.4|8270.9|524
1646670300000|2022-03-07 16:25:00|8275.6|8274.1|8280.8|8279.3|8281.5|8280.1|8274.3|8272.8|620
1646670600000|2022-03-07 16:30:00|8280.9|8279.4|8279.6|8278.1|8285.5|8284.2|8279.6|8278.1|676
1646670900000|2022-03-07 16:35:00|8279.7|8278.2|8279.1|8278.2|8283|8281.5|8277.7|8276.2|538
1646671200000|2022-03-07 16:40:00|8279.3|8278.4|8284|8282.5|8286.3|8285|8278.2|8277|638
1646671500000|2022-03-07 16:45:00|8284.1|8282.6|8285.4|8283.9|8288.8|8287.3|8283.5|8282.4|558
1646671800000|2022-03-07 16:50:00|8285.3|8283.8|8286.1|8285.2|8286.5|8285.3|8282.9|8281.7|599
1646672100000|2022-03-07 16:55:00|8286.3|8285.4|8282|8281.1|8286.6|8285.6|8281.5|8280.3|518
1646672400000|2022-03-07 17:00:00|8282.3|8280.8|8284.2|8282.7|8286|8285|8280.7|8279.5|487
1646672700000|2022-03-07 17:05:00|8284.1|8283.2|8284.5|8283|8285.8|8284.6|8283.2|8282|494
1646673000000|2022-03-07 17:10:00|8284.4|8282.9|8284.5|8283|8285.5|8284.2|8282.5|8281.3|520
1646673300000|2022-03-07 17:15:00|8284.4|8282.9|8288.2|8286.7|8288.6|8287.3|8284.1|8282.9|571
1646673600000|2022-03-07 17:20:00|8288.1|8286.6|8290.3|8288.8|8290.6|8289.3|8287.4|8286.2|524
1646673900000|2022-03-07 17:25:00|8290.2|8288.7|8291.5|8290|8292.6|8291.4|8289.3|8288|517
1646674200000|2022-03-07 17:30:00|8291.4|8289.9|8288.5|8287|8291.8|8290.6|8288.1|8286.8|597
1646674500000|2022-03-07 17:35:00|8288.2|8287.3|8289|8287.5|8292.4|8291.1|8288|8287.1|578
1646674800000|2022-03-07 17:40:00|8289.1|8287.6|8288.6|8287.7|8289.5|8288.2|8286.2|8285.1|393
1646675100000|2022-03-07 17:45:00|8288.8|8287.3|8289.7|8288.2|8292.2|8290.7|8287.6|8286.1|778
1646675400000|2022-03-07 17:50:00|8289.8|8288.3|8297.4|8295.9|8298.8|8297.3|8289.3|8287.8|999
1646675700000|2022-03-07 17:55:00|8297.2|8295.7|8294.8|8293.3|8299.3|8297.8|8292.7|8291.2|984
1646676000000|2022-03-07 18:00:00|8294.7|8293.2|8297.7|8296.2|8297.7|8296.5|8292.2|8291|588
1646676300000|2022-03-07 18:05:00|8297.6|8296.1|8299.9|8298.4|8300.1|8298.9|8296.6|8295.4|550
1646676600000|2022-03-07 18:10:00|8299.8|8298.3|8300.6|8299.1|8300.9|8299.6|8298.6|8297.2|455
1646676900000|2022-03-07 18:15:00|8300.5|8299|8300.2|8298.7|8300.9|8299.4|8297|8295.5|464
1646677200000|2022-03-07 18:20:00|8300.3|8298.8|8303.9|8302.4|8304.2|8302.7|8298.7|8297.2|699
1646677500000|2022-03-07 18:25:00|8304|8302.5|8301.9|8300.4|8305.9|8304.4|8300.9|8299.2|882
1646677800000|2022-03-07 18:30:00|8301.8|8300.3|8300|8298.5|8302.5|8301|8299.1|8297.9|375
1646678100000|2022-03-07 18:35:00|8299.9|8298.4|8297.1|8295.6|8299.9|8298.5|8296.3|8294.9|482
1646678400000|2022-03-07 18:40:00|8297|8295.5|8296.3|8294.8|8297.8|8296.6|8293.6|8292.4|508
1646678700000|2022-03-07 18:45:00|8296.5|8295|8297.2|8295.7|8297.6|8296.4|8294.8|8293.4|476
1646679000000|2022-03-07 18:50:00|8296.8|8295.9|8293.9|8292.4|8299.2|8297.7|8293.5|8292.1|438
1646679300000|2022-03-07 18:55:00|8293.8|8292.3|8291.7|8290.2|8294.8|8293.5|8288.5|8287.1|471
1646679600000|2022-03-07 19:00:00|8291.5|8290.6|8293.6|8292.1|8294.6|8293.4|8290.7|8289.4|445
1646679900000|2022-03-07 19:05:00|8293.7|8292.2|8296.9|8295.4|8297.7|8296.5|8292.9|8291.7|329
1646680200000|2022-03-07 19:10:00|8296.6|8295.7|8297.7|8296.2|8298|8296.8|8294.4|8293.4|330
1646680500000|2022-03-07 19:15:00|8297.8|8296.3|8296.2|8295.3|8299.1|8297.6|8294.6|8293.5|360
1646680800000|2022-03-07 19:20:00|8296.4|8294.9|8292|8290.5|8296.4|8295.1|8290.6|8289.2|417
1646681100000|2022-03-07 19:25:00|8292.1|8290.6|8290.4|8288.9|8292.4|8291.2|8289.7|8288.4|387
1646681400000|2022-03-07 19:30:00|8290.3|8288.8|8285|8283.5|8290.4|8288.9|8284.6|8283.4|404
1646681700000|2022-03-07 19:35:00|8285.2|8283.7|8284|8282.5|8285.3|8283.8|8280.3|8278.9|472
1646682000000|2022-03-07 19:40:00|8283.8|8282.3|8286.4|8284.9|8287.7|8286.2|8283.4|8282.2|444
1646682300000|2022-03-07 19:45:00|8286.5|8285|8285.4|8283.9|8287.3|8285.8|8282.4|8280.9|572
1646682600000|2022-03-07 19:50:00|8285.5|8284|8283.9|8282.4|8286.1|8284.5|8283.5|8282|469
1646682900000|2022-03-07 19:55:00|8283.8|8282.3|8278.7|8277.2|8285.5|8284|8277.2|8275.7|815
1646683200000|2022-03-07 20:00:00|8278.8|8277.3|8281|8279.5|8282.4|8280.9|8277.5|8276.1|876
1646683500000|2022-03-07 20:05:00|8281.1|8279.6|8285.3|8283.8|8285.7|8284.2|8280.7|8279.6|624
1646683800000|2022-03-07 20:10:00|8285.2|8283.7|8288.2|8286.7|8288.4|8286.9|8283.6|8282.1|488
1646684100000|2022-03-07 20:15:00|8288.2|8286.7|8288.2|8286.7|8289.5|8288|8287.1|8285.6|360
1646684400000|2022-03-07 20:20:00|8288.1|8286.6|8289.6|8288.7|8290|8288.7|8287.7|8286.2|294
1646684700000|2022-03-07 20:25:00|8289.5|8288.6|8290.3|8288.8|8290.5|8289|8288.5|8287|336
1646685000000|2022-03-07 20:30:00|8290.2|8288.7|8288.8|8287.3|8290.4|8288.9|8288.2|8286.7|351
1646685300000|2022-03-07 20:35:00|8288.9|8287.4|8290|8288.5|8290.6|8289.3|8288.6|8287.1|335
1646685600000|2022-03-07 20:40:00|8290.1|8288.6|8287.9|8286.4|8290.1|8288.6|8287.1|8285.6|385
1646685900000|2022-03-07 20:45:00|8287.8|8286.3|8288.7|8287.2|8289.7|8288.5|8287.1|8285.7|368
1646686200000|2022-03-07 20:50:00|8288.8|8287.3|8291.2|8289.7|8291.5|8290.1|8288.3|8286.8|427
1646686500000|2022-03-07 20:55:00|8291.3|8289.8|8293.5|8292|8293.7|8292.5|8290.5|8289.3|391
1646686800000|2022-03-07 21:00:00|8293.1|8292.2|8292.2|8290.7|8293.1|8292.2|8291.3|8289.8|299
1646687100000|2022-03-07 21:05:00|8292.5|8291|8290.2|8288.7|8293.1|8291.6|8290.2|8288.7|251
1646687400000|2022-03-07 21:10:00|8290.3|8288.8|8288.9|8287.4|8290.6|8289.1|8287.9|8286.4|254
1646687700000|2022-03-07 21:15:00|8289|8287.5|8289.3|8287.8|8289.8|8288.3|8288.6|8287.1|185
1646688000000|2022-03-07 21:20:00|8289.2|8287.7|8289.6|8288.1|8290.5|8288.9|8288.9|8287.4|218
1646688300000|2022-03-07 21:25:00|8289.5|8288|8287.4|8285.9|8289.8|8288.5|8286.5|8285|171
1646688600000|2022-03-07 21:30:00|8287.5|8286|8286.4|8284.9|8288.3|8286.8|8286.1|8284.6|153
1646688900000|2022-03-07 21:35:00|8286.5|8285|8285.6|8284.1|8286.8|8285.3|8285.5|8284|207
1646689200000|2022-03-07 21:40:00|8285.7|8284.2|8283.9|8282.4|8286.1|8284.7|8283.8|8282.3|185
1646689500000|2022-03-07 21:45:00|8284|8282.5|8284.3|8282.8|8285.3|8283.8|8283.3|8281.8|232
1646689800000|2022-03-07 21:50:00|8284.2|8282.7|8285.5|8279.3|8288.7|8283.7|8283.2|8278.6|993
1646690100000|2022-03-07 21:55:00|8284.8|8279.8|8287.6|8276.6|8291.5|8282.5|8282.6|8276.4|815
1646690400000|2022-03-07 22:00:00|8287.7|8276.7|8283.7|8272.7|8288.9|8277.9|8283.6|8272.6|83
1646690700000|2022-03-07 22:05:00|8283.9|8272.9|8286|8276|8286.9|8277.3|8283.7|8272.7|313
1646691000000|2022-03-07 22:10:00|8284.1|8278.3|8284.1|8274.9|8290.5|8279.5|8283.2|8274.4|686
1646691300000|2022-03-07 22:15:00|8284.4|8274.6|8285|8276.6|8288.3|8277.3|8282.7|8274|495
1646691600000|2022-03-07 22:20:00|8285.4|8275.7|8287|8276|8288.7|8277.7|8282.9|8273.9|487
1646691900000|2022-03-07 22:25:00|8287.2|8276.2|8283.9|8275.9|8289.8|8278.8|8281.6|8273.8|457
1646692200000|2022-03-07 22:30:00|8283.2|8276|8284.3|8276.3|8290.5|8279.5|8281.4|8274.1|284
1646692500000|2022-03-07 22:35:00|8286.1|8276.2|8287.3|8276.3|8287.4|8277.3|8280.3|8274|177
1646692800000|2022-03-07 22:40:00|8286.1|8275.1|8282.1|8276.6|8287|8277.3|8280.6|8274|176
1646693100000|2022-03-07 22:45:00|8281.6|8275.7|8285|8275.7|8287.1|8277.9|8281.4|8274.3|211
1646693400000|2022-03-07 22:50:00|8284.8|8275.9|8286.8|8275.8|8287.4|8278.4|8281.2|8275.2|240
1646693700000|2022-03-07 22:55:00|8287.1|8276.1|8285.2|8276.4|8289|8278|8283.1|8275|353
1646694000000|2022-03-07 23:00:00|8284.9|8276.3|8284|8280.8|8289.2|8281|8282.1|8275.2|1125
1646694300000|2022-03-07 23:05:00|8283.7|8281.2|8284.7|8282|8285.3|8283.2|8283.5|8281.1|800
1646694600000|2022-03-07 23:10:00|8284.6|8282.1|8284.5|8283|8286|8283.1|8283.3|8281|642
1646694900000|2022-03-07 23:15:00|8284.3|8282.8|8282.1|8280.6|8284.9|8283.4|8281.8|8280.3|342
1646695200000|2022-03-07 23:20:00|8282.4|8280.9|8282.1|8280.6|8282.8|8281.3|8281.3|8279.8|229
1646695500000|2022-03-07 23:25:00|8282.2|8280.7|8282.5|8281|8283|8281.5|8282.1|8280.6|193
1646695800000|2022-03-07 23:30:00|8282.7|8281.2|8283.4|8281.9|8283.7|8282.2|8282.3|8280.8|238
1646696100000|2022-03-07 23:35:00|8283.3|8281.8|8283.6|8282.1|8283.9|8282.4|8283.2|8281.7|191
1646696400000|2022-03-07 23:40:00|8283.7|8282.2|8285.1|8283.6|8285.4|8283.9|8283.3|8281.8|258
1646696700000|2022-03-07 23:45:00|8284.9|8283.4|8285.7|8284.2|8286.2|8284.7|8284.5|8283|229
1646697000000|2022-03-07 23:50:00|8285|8284.1|8286.9|8285.4|8287.3|8285.8|8285|8283.9|225
1646697300000|2022-03-07 23:55:00|8287.1|8285.6|8286.9|8285.4|8287.4|8285.9|8286.1|8284.6|217
1646697600000|2022-03-08 00:00:00|8286.8|8285.3|8283.2|8281.7|8286.9|8285.4|8283|8281.5|293
1646697900000|2022-03-08 00:05:00|8283.3|8281.8|8285.6|8284.1|8287.2|8285.7|8283.1|8281.6|272
1646698200000|2022-03-08 00:10:00|8285.8|8284.3|8287.1|8285.6|8287.7|8286.2|8285.2|8283.9|211
1646698500000|2022-03-08 00:15:00|8287|8285.5|8288.4|8286.9|8288.4|8286.9|8286.7|8285.2|221
1646698800000|2022-03-08 00:20:00|8288.6|8287.1|8287.8|8286.3|8288.6|8287.2|8287.5|8286|200
1646699100000|2022-03-08 00:25:00|8287.9|8286.4|8284.8|8283.3|8288.4|8286.9|8284.5|8283.2|214
1646699400000|2022-03-08 00:30:00|8284.7|8283.2|8285.5|8284|8286.6|8285.1|8284.4|8282.9|175
1646699700000|2022-03-08 00:35:00|8285.6|8284.1|8285.1|8283.6|8286.4|8285|8284.6|8283.1|240
1646700000000|2022-03-08 00:40:00|8285|8283.5|8285.2|8283.7|8286|8284.5|8283.6|8282.1|246
1646700300000|2022-03-08 00:45:00|8285.1|8283.6|8285.2|8283.7|8285.6|8284.1|8282.8|8281.3|296
1646700600000|2022-03-08 00:50:00|8285.3|8283.8|8282.3|8280.8|8286.2|8284.7|8281.9|8280.5|352
1646700900000|2022-03-08 00:55:00|8282.1|8280.6|8284.1|8282.6|8284.3|8282.9|8280.4|8278.9|263
1646701200000|2022-03-08 01:00:00|8284.3|8282.8|8286|8284.5|8286|8284.5|8283.1|8282|369
1646701500000|2022-03-08 01:05:00|8285.9|8284.4|8285|8283.5|8286.3|8284.8|8282.6|8281.1|292
1646701800000|2022-03-08 01:10:00|8284.9|8283.4|8285.1|8283.6|8286.6|8285.3|8284.6|8283.3|245
1646702100000|2022-03-08 01:15:00|8285.2|8283.7|8284|8282.5|8285.5|8284.4|8283|8281.6|352
1646702400000|2022-03-08 01:20:00|8283.9|8282.4|8282|8280.5|8283.9|8282.4|8282|8280.5|298
1646702700000|2022-03-08 01:25:00|8281.9|8280.4|8284.6|8283.1|8286.9|8285.5|8281.9|8280.4|365
1646703000000|2022-03-08 01:30:00|8284.2|8282.7|8281.8|8280.3|8284.6|8283.1|8281.8|8280.3|261
1646703300000|2022-03-08 01:35:00|8281.7|8280.2|8280.6|8279.1|8281.9|8280.4|8280.2|8278.9|402
1646703600000|2022-03-08 01:40:00|8280.5|8279|8285.1|8283.6|8286.1|8284.6|8280|8278.5|459
1646703900000|2022-03-08 01:45:00|8285.2|8283.7|8288.3|8286.8|8288.6|8287.1|8284.6|8283.2|419
1646704200000|2022-03-08 01:50:00|8288.2|8286.7|8286.2|8284.7|8288.5|8287|8285.2|8283.7|424
1646704500000|2022-03-08 01:55:00|8286.1|8284.6|8287.8|8286.3|8288.5|8287|8285.3|8283.8|572
1646704800000|2022-03-08 02:00:00|8287.5|8286.6|8289.7|8288.2|8289.8|8288.3|8287.3|8285.9|325
1646705100000|2022-03-08 02:05:00|8289.8|8288.3|8290.2|8288.7|8291|8289.5|8289.3|8287.8|261
1646705400000|2022-03-08 02:10:00|8290.1|8288.6|8290.2|8288.7|8291.3|8289.8|8288.6|8287.1|244
1646705700000|2022-03-08 02:15:00|8289.9|8288.4|8289.1|8287.6|8290.2|8288.7|8288.7|8287.3|178
1646706000000|2022-03-08 02:20:00|8289|8287.5|8291|8289.5|8291.5|8290.2|8289|8287.5|194
1646706300000|2022-03-08 02:25:00|8291.1|8289.6|8289.8|8288.3|8291.3|8289.8|8288.4|8286.9|256
1646706600000|2022-03-08 02:30:00|8289.7|8288.2|8289.2|8287.7|8290.4|8288.9|8288.4|8286.9|292
1646706900000|2022-03-08 02:35:00|8289.1|8287.6|8290.2|8288.7|8290.8|8289.3|8287.6|8286.2|283
1646707200000|2022-03-08 02:40:00|8290.1|8288.6|8290.6|8289.1|8290.7|8289.2|8288.7|8287.4|280
1646707500000|2022-03-08 02:45:00|8290.4|8288.9|8289.8|8288.3|8290.7|8289.2|8288.1|8286.9|234
1646707800000|2022-03-08 02:50:00|8289.7|8288.2|8289.9|8288.4|8290.2|8288.8|8288.3|8286.8|230
1646708100000|2022-03-08 02:55:00|8290|8288.5|8289.1|8287.6|8290.4|8289.2|8287.3|8285.9|375
1646708400000|2022-03-08 03:00:00|8289.2|8287.7|8288.8|8287.3|8289.2|8287.7|8287.2|8285.7|387
1646708700000|2022-03-08 03:05:00|8288.9|8287.4|8287.8|8286.3|8289.9|8288.4|8287.1|8285.6|327
1646709000000|2022-03-08 03:10:00|8287.7|8286.2|8289.1|8287.6|8289.2|8287.7|8287.3|8285.8|294
1646709300000|2022-03-08 03:15:00|8289.2|8287.7|8287.5|8286|8289.7|8288.2|8287.5|8286|224
1646709600000|2022-03-08 03:20:00|8287.6|8286.1|8287.2|8285.7|8288.4|8287.1|8287.2|8285.7|170
1646709900000|2022-03-08 03:25:00|8287.3|8285.8|8285.6|8284.1|8287.3|8285.8|8285.3|8284|196
1646710200000|2022-03-08 03:30:00|8285.7|8284.2|8285.9|8284.4|8286.9|8285.4|8285.4|8283.9|344
1646710500000|2022-03-08 03:35:00|8285.8|8284.3|8286.3|8284.8|8286.4|8284.9|8285.6|8284.1|198
1646710800000|2022-03-08 03:40:00|8286.4|8284.9|8286|8284.5|8286.7|8285.2|8284.9|8283.4|316
1646711100000|2022-03-08 03:45:00|8286|8284.5|8284.1|8282.6|8286.1|8284.7|8283.4|8281.9|272
1646711400000|2022-03-08 03:50:00|8284|8282.5|8281.7|8280.2|8284.6|8283.1|8281.5|8280|215
1646711700000|2022-03-08 03:55:00|8281.8|8280.3|8281|8279.5|8282.1|8280.8|8280.7|8279.4|196
1646712000000|2022-03-08 04:00:00|8280.9|8279.4|8280|8278.5|8281.2|8279.8|8279.1|8277.8|189
1646712300000|2022-03-08 04:05:00|8279.9|8278.4|8280.6|8279.1|8281.1|8279.8|8279.9|8278.4|208
1646712600000|2022-03-08 04:10:00|8280.5|8279|8280.3|8278.8|8280.7|8279.4|8279.3|8278.1|206
1646712900000|2022-03-08 04:15:00|8280.4|8278.9|8281.3|8279.8|8282|8280.8|8280.4|8278.9|200
1646713200000|2022-03-08 04:20:00|8281.4|8279.9|8282.4|8280.9|8282.4|8281.2|8280.9|8279.6|139
1646713500000|2022-03-08 04:25:00|8282.3|8280.8|8282.2|8280.7|8283|8281.7|8280.6|8279.4|193
1646713800000|2022-03-08 04:30:00|8282.1|8280.6|8282.8|8281.3|8283|8281.6|8281.4|8280.2|136
1646714100000|2022-03-08 04:35:00|8282.7|8281.2|8281.8|8280.3|8282.8|8281.4|8281|8279.5|151
1646714400000|2022-03-08 04:40:00|8281.7|8280.2|8282.2|8280.7|8282.2|8280.7|8281.1|8279.9|145
1646714700000|2022-03-08 04:45:00|8282.3|8280.8|8282|8280.5|8282.4|8280.9|8280.6|8279.4|177
1646715000000|2022-03-08 04:50:00|8281.9|8280.4|8282.4|8280.9|8282.8|8281.3|8281.7|8280.2|141
1646715300000|2022-03-08 04:55:00|8282.5|8281|8283.3|8281.8|8283.3|8281.9|8281.4|8280.2|133
1646715600000|2022-03-08 05:00:00|8283.4|8281.9|8283.3|8281.8|8283.7|8282.2|8282.3|8280.8|248
1646715900000|2022-03-08 05:05:00|8283.4|8281.9|8283.3|8281.8|8284.2|8282.7|8281.2|8279.7|488
1646716200000|2022-03-08 05:10:00|8283.4|8281.9|8284.9|8283.4|8285.8|8284.3|8283.3|8281.8|455
1646716500000|2022-03-08 05:15:00|8284.8|8283.3|8285|8283.5|8286|8284.5|8284.5|8283|300
1646716800000|2022-03-08 05:20:00|8284.9|8283.4|8284.4|8282.9|8285.1|8283.6|8283.9|8282.4|241
1646717100000|2022-03-08 05:25:00|8284.3|8282.8|8284.1|8282.6|8284.8|8283.3|8282.8|8281.3|268
1646717400000|2022-03-08 05:30:00|8284.2|8282.7|8284.1|8282.6|8284.4|8283.1|8283|8281.5|244
1646717700000|2022-03-08 05:35:00|8284.2|8282.7|8283.7|8282.2|8284.3|8282.8|8282.6|8281.1|253
1646718000000|2022-03-08 05:40:00|8283.8|8282.3|8283.9|8282.4|8284.5|8283.3|8282.2|8281.1|306
1646718300000|2022-03-08 05:45:00|8284|8282.5|8283.5|8282|8284.6|8283.1|8282.1|8281|247
1646718600000|2022-03-08 05:50:00|8283.6|8282.1|8283.4|8281.9|8285|8283.5|8283|8281.5|235
1646718900000|2022-03-08 05:55:00|8283.3|8281.8|8283.6|8282.1|8283.9|8282.7|8282|8280.6|318
1646719200000|2022-03-08 06:00:00|8283.5|8282|8284.4|8282.9|8285.6|8284.4|8282.8|8281.6|316
1646719500000|2022-03-08 06:05:00|8284.2|8283.3|8286.1|8284.6|8286.5|8285.3|8284.2|8282.8|245
1646719800000|2022-03-08 06:10:00|8286.2|8284.7|8285|8283.5|8286.4|8285.2|8284.7|8283.4|279
1646720100000|2022-03-08 06:15:00|8284.9|8283.4|8284.7|8283.2|8285|8283.8|8283.1|8281.7|310
1646720400000|2022-03-08 06:20:00|8284.6|8283.1|8284|8282.5|8285.5|8284.1|8283.7|8282.2|428
1646720700000|2022-03-08 06:25:00|8284.2|8282.7|8284.2|8282.7|8285.9|8284.6|8282.6|8281.4|288
1646721000000|2022-03-08 06:30:00|8284.3|8282.8|8282.6|8281.1|8285.4|8284.3|8282.2|8280.7|296
1646721300000|2022-03-08 06:35:00|8282.7|8281.2|8282.2|8280.7|8283|8281.8|8281.8|8280.5|248
1646721600000|2022-03-08 06:40:00|8282.3|8280.8|8282|8280.5|8283.3|8281.9|8281.7|8280.3|295
1646721900000|2022-03-08 06:45:00|8281.9|8280.4|8288|8286.5|8288.6|8287.1|8281.5|8280|389
1646722200000|2022-03-08 06:50:00|8287.9|8286.4|8288.3|8286.8|8288.4|8286.9|8286.2|8284.7|285
1646722500000|2022-03-08 06:55:00|8288.5|8287|8289.2|8287.7|8289.7|8288.2|8287.4|8285.9|328
1646722800000|2022-03-08 07:00:00|8289.6|8288.1|8292.9|8291.4|8294.6|8293.4|8287|8285.7|627
1646723100000|2022-03-08 07:05:00|8292.6|8291.7|8293.9|8293|8296.3|8294.8|8292.4|8291.2|611
1646723400000|2022-03-08 07:10:00|8293.8|8292.9|8293.7|8292.2|8296.4|8294.9|8292.6|8291.5|525
1646723700000|2022-03-08 07:15:00|8293.8|8292.3|8294.4|8292.9|8295.1|8293.7|8292|8290.7|550
1646724000000|2022-03-08 07:20:00|8294.5|8293|8293.1|8291.6|8294.5|8293|8292.1|8290.8|485
1646724300000|2022-03-08 07:25:00|8293|8291.5|8293.4|8291.9|8297.4|8296|8291.6|8290.3|523
1646724600000|2022-03-08 07:30:00|8293.3|8291.8|8294.6|8293.1|8300.9|8299.4|8292.5|8291.1|708
1646724900000|2022-03-08 07:35:00|8294.8|8293.9|8296.1|8294.6|8296.9|8295.7|8294|8292.5|540
1646725200000|2022-03-08 07:40:00|8296|8294.5|8297.9|8296.4|8298.1|8296.8|8292.9|8291.6|588
1646725500000|2022-03-08 07:45:00|8297.8|8296.3|8301.2|8299.7|8304|8302.7|8297.3|8295.8|514
1646725800000|2022-03-08 07:50:00|8301.3|8299.8|8303|8301.5|8304.2|8303.2|8300.8|8299.3|499
1646726100000|2022-03-08 07:55:00|8302.9|8301.4|8297.3|8295.8|8303|8301.8|8295.9|8294.6|607
1646726400000|2022-03-08 08:00:00|8297.2|8295.7|8298.7|8297.2|8299.1|8297.8|8294.5|8293|816
1646726700000|2022-03-08 08:05:00|8298.8|8297.3|8296.2|8295.3|8300.5|8299.4|8294.4|8293.2|715
1646727000000|2022-03-08 08:10:00|8296.3|8295.4|8316.1|8314.6|8319.3|8317.8|8294.8|8293.7|1012
1646727300000|2022-03-08 08:15:00|8316.3|8314.8|8313.2|8311.7|8316.3|8314.8|8307.9|8306.6|875
1646727600000|2022-03-08 08:20:00|8313.6|8312.1|8316.6|8315.7|8316.7|8315.7|8311.5|8310.5|848
1646727900000|2022-03-08 08:25:00|8316.5|8315.6|8318.8|8317.3|8320.8|8319.3|8315.3|8314.1|734
1646728200000|2022-03-08 08:30:00|8319|8317.5|8320.3|8319.4|8323|8321.8|8316.7|8315.2|720
1646728500000|2022-03-08 08:35:00|8320.6|8319.1|8318.7|8317.2|8321.6|8320.3|8316.3|8314.9|757
1646728800000|2022-03-08 08:40:00|8318.8|8317.3|8321.3|8319.8|8322.2|8320.7|8315.1|8313.9|1011
1646729100000|2022-03-08 08:45:00|8321.2|8320.3|8321.3|8320.4|8325.9|8324.6|8320.4|8319.2|1023
1646729400000|2022-03-08 08:50:00|8321.2|8320.3|8316.3|8314.8|8322.8|8321.6|8312.7|8311.4|1236
1646729700000|2022-03-08 08:55:00|8316.4|8314.9|8310|8308.5|8317.6|8316.3|8308.8|8307.6|1206
1646730000000|2022-03-08 09:00:00|8310.1|8308.6|8312.3|8310.8|8313.9|8312.4|8308.6|8307.3|1071
1646730300000|2022-03-08 09:05:00|8312.2|8310.7|8306.9|8305.4|8313.2|8311.9|8304|8302.5|1065
1646730600000|2022-03-08 09:10:00|8306.8|8305.3|8305.3|8303.8|8306.8|8305.3|8302.1|8300.8|770
1646730900000|2022-03-08 09:15:00|8305.4|8303.9|8300.9|8300|8307.7|8306.4|8298.9|8297.4|799
1646731200000|2022-03-08 09:20:00|8301|8300.1|8299.3|8298.4|8302.1|8300.9|8296.3|8294.8|1022
1646731500000|2022-03-08 09:25:00|8299.6|8298.1|8300.1|8299.2|8302.3|8301|8297.7|8296.5|815
1646731800000|2022-03-08 09:30:00|8300.2|8299.3|8304.2|8302.7|8305.2|8303.9|8298.2|8297.1|898
1646732100000|2022-03-08 09:35:00|8304.1|8302.6|8311.4|8309.9|8312.7|8311.2|8304.1|8302.6|940
1646732400000|2022-03-08 09:40:00|8311.5|8310|8305.7|8304.2|8311.8|8310.3|8305.1|8303.9|777
1646732700000|2022-03-08 09:45:00|8305.6|8304.1|8301.4|8299.9|8306.8|8305.4|8300.5|8299.4|739
1646733000000|2022-03-08 09:50:00|8301.5|8300|8294.3|8293.4|8302.2|8300.9|8293.9|8292.7|935
1646733300000|2022-03-08 09:55:00|8294.5|8293.6|8298.8|8297.3|8300.2|8298.9|8293.9|8292.7|739
1646733600000|2022-03-08 10:00:00|8298.9|8297.4|8295.7|8294.2|8299.5|8298.4|8293.8|8292.6|802
1646733900000|2022-03-08 10:05:00|8295.3|8294.4|8289.7|8288.8|8295.7|8294.4|8289.5|8288.3|773
1646734200000|2022-03-08 10:10:00|8290|8288.5|8290.1|8288.6|8292.1|8290.9|8287.8|8286.5|718
1646734500000|2022-03-08 10:15:00|8290|8288.5|8288.5|8287|8290.1|8288.7|8284.8|8283.3|838
1646734800000|2022-03-08 10:20:00|8288.3|8287.4|8286.1|8284.6|8289|8287.8|8284.6|8283.2|827
1646735100000|2022-03-08 10:25:00|8285.6|8284.7|8286.7|8285.8|8288.1|8287.1|8283.4|8282.3|821
1646735400000|2022-03-08 10:30:00|8286.9|8286|8284.2|8283.3|8287.8|8286.6|8284.2|8283.3|903
1646735700000|2022-03-08 10:35:00|8284.5|8283|8285.9|8285|8286.1|8285|8281.9|8280.7|776
1646736000000|2022-03-08 10:40:00|8286.2|8284.7|8285|8283.5|8286.2|8285.2|8283.8|8282.6|670
1646736300000|2022-03-08 10:45:00|8284.7|8283.8|8293.4|8291.9|8293.5|8292.3|8283.2|8282|808
1646736600000|2022-03-08 10:50:00|8293.3|8291.8|8300.4|8299.5|8301.2|8300|8292.5|8291.4|903
1646736900000|2022-03-08 10:55:00|8300.9|8299.4|8306.5|8305.6|8308.4|8307|8299.5|8298.2|909
1646737200000|2022-03-08 11:00:00|8306.4|8305.5|8302.5|8301|8306.9|8305.7|8302.2|8300.9|666
1646737500000|2022-03-08 11:05:00|8302.4|8300.9|8305.5|8304.6|8305.5|8304.6|8300.4|8299.2|719
1646737800000|2022-03-08 11:10:00|8305.8|8304.3|8306.6|8305.1|8308.6|8307.4|8303.7|8302.4|706
1646738100000|2022-03-08 11:15:00|8306.2|8305.3|8313.4|8311.9|8314|8312.5|8305.6|8304.5|725
1646738400000|2022-03-08 11:20:00|8313.5|8312|8310.8|8309.3|8314.3|8313.2|8310|8308.5|689
1646738700000|2022-03-08 11:25:00|8310.7|8309.2|8311.8|8310.9|8312.3|8311|8308.4|8306.9|791
1646739000000|2022-03-08 11:30:00|8311.7|8310.8|8311.4|8309.9|8312.5|8311.2|8308.6|8307.5|859
1646739300000|2022-03-08 11:35:00|8311.1|8310.2|8308.2|8307.3|8311.6|8310.4|8306.6|8305.4|602
1646739600000|2022-03-08 11:40:00|8308.5|8307|8306.1|8304.6|8309.1|8307.9|8305.4|8304.2|636
1646739900000|2022-03-08 11:45:00|8305.8|8304.9|8305.8|8304.9|8307.2|8306|8304.4|8303.2|564
1646740200000|2022-03-08 11:50:00|8306|8305.1|8307.2|8305.7|8310|8308.7|8305.5|8304.4|572
1646740500000|2022-03-08 11:55:00|8306.8|8305.9|8302.9|8301.4|8307.6|8306.5|8302.6|8301.3|746
1646740800000|2022-03-08 12:00:00|8303|8301.5|8307.7|8306.8|8310|8308.7|8302.7|8301.5|852
1646741100000|2022-03-08 12:05:00|8307.8|8306.9|8313.6|8312.1|8314.5|8313.3|8306.9|8305.7|764
1646741400000|2022-03-08 12:10:00|8313.4|8312.5|8315|8314.1|8315.8|8314.6|8311.2|8310.1|869
1646741700000|2022-03-08 12:15:00|8315.1|8314.2|8317.4|8315.9|8322.4|8321.3|8314.5|8313.2|710
1646742000000|2022-03-08 12:20:00|8317.2|8315.7|8314.5|8313.6|8318.1|8316.8|8312.1|8310.9|765
1646742300000|2022-03-08 12:25:00|8314.4|8313.5|8317.6|8316.1|8318.8|8317.5|8313.4|8312.1|779
1646742600000|2022-03-08 12:30:00|8317.8|8316.3|8320.5|8319|8323.3|8322|8317.5|8316.3|742
1646742900000|2022-03-08 12:35:00|8320.2|8319.3|8318.5|8317.6|8322|8320.8|8317.8|8316.4|660
1646743200000|2022-03-08 12:40:00|8318.6|8317.7|8321.1|8319.6|8322.3|8321.2|8317.6|8316.2|787
1646743500000|2022-03-08 12:45:00|8321|8319.5|8317.3|8315.8|8321.2|8320|8316.3|8314.8|853
1646743800000|2022-03-08 12:50:00|8317.4|8315.9|8314.3|8312.8|8318.5|8317|8314|8312.8|731
1646744100000|2022-03-08 12:55:00|8314.4|8312.9|8324.8|8323.9|8325.7|8324.2|8313.7|8312.4|984
1646744400000|2022-03-08 13:00:00|8325.1|8323.6|8322|8320.5|8325.1|8323.6|8319.3|8318|995
1646744700000|2022-03-08 13:05:00|8321.9|8320.4|8319.3|8317.8|8322.7|8321.2|8319.2|8317.7|904
1646745000000|2022-03-08 13:10:00|8319.4|8317.9|8319.1|8317.6|8320.4|8318.9|8315|8313.5|937
1646745300000|2022-03-08 13:15:00|8319|8317.5|8319.3|8318.4|8321.4|8319.9|8318.1|8316.6|807
1646745600000|2022-03-08 13:20:00|8319.2|8318.3|8321.2|8319.7|8323.3|8322.1|8319.2|8318|665
1646745900000|2022-03-08 13:25:00|8321.1|8319.6|8324.1|8322.6|8327.4|8325.9|8320.8|8319.5|727
1646746200000|2022-03-08 13:30:00|8324|8322.5|8320.3|8318.8|8324|8322.5|8317.7|8316.4|739
1646746500000|2022-03-08 13:35:00|8320.2|8318.7|8318.6|8317.1|8322.5|8321.3|8316.5|8315.3|755
1646746800000|2022-03-08 13:40:00|8318.7|8317.2|8323|8321.5|8323.4|8322|8315.8|8314.5|848
1646747100000|2022-03-08 13:45:00|8322.7|8321.8|8323|8321.5|8324.4|8323.1|8319.1|8317.6|667
1646747400000|2022-03-08 13:50:00|8322.6|8321.7|8323.9|8322.4|8325.3|8324|8320.9|8319.6|899
1646747700000|2022-03-08 13:55:00|8323.8|8322.3|8328.6|8327.1|8329.8|8328.5|8321.7|8320.2|883
1646748000000|2022-03-08 14:00:00|8328.4|8327.7|8323.9|8322.4|8328.7|8327.7|8323.9|8322.4|790
1646748300000|2022-03-08 14:05:00|8323.8|8322.3|8328.2|8326.7|8328.3|8327.2|8323.7|8322.2|600
1646748600000|2022-03-08 14:10:00|8328|8327.1|8325.5|8324|8332.1|8330.7|8325.4|8323.9|750
1646748900000|2022-03-08 14:15:00|8325.2|8324.3|8325.1|8324.2|8325.7|8324.5|8321|8319.7|732
1646749200000|2022-03-08 14:20:00|8325|8324.1|8325.7|8324.2|8326.8|8325.6|8323.6|8322.1|689
1646749500000|2022-03-08 14:25:00|8325.4|8324.5|8324.2|8323.3|8329.9|8328.7|8324|8322.7|769
1646749800000|2022-03-08 14:30:00|8324.3|8323.4|8317.2|8315.7|8325.2|8324|8317.1|8315.6|741
1646750100000|2022-03-08 14:35:00|8317.1|8315.6|8316.1|8314.6|8318.2|8317|8314.2|8313.2|776
1646750400000|2022-03-08 14:40:00|8316.2|8314.7|8316.8|8315.3|8318.8|8317.6|8315.5|8314.1|710
1646750700000|2022-03-08 14:45:00|8317.1|8315.6|8319.5|8318|8320.3|8318.8|8314|8312.7|724
1646751000000|2022-03-08 14:50:00|8319.4|8317.9|8313.2|8311.7|8320.6|8319.1|8313|8311.7|768
1646751300000|2022-03-08 14:55:00|8313.3|8311.8|8308.5|8307|8314.3|8313|8307.7|8306.4|748
1646751600000|2022-03-08 15:00:00|8308.7|8307.2|8305.6|8304.1|8309.7|8308.6|8304.6|8303.3|1031
1646751900000|2022-03-08 15:05:00|8305.5|8304|8304.5|8303|8306.4|8304.9|8302.1|8300.7|975
1646752200000|2022-03-08 15:10:00|8304.4|8302.9|8300|8298.5|8305.8|8304.3|8299.4|8297.9|915
1646752500000|2022-03-08 15:15:00|8300.2|8298.7|8296.3|8294.8|8305.2|8302.2|8288.3|8284.8|1525
1646752800000|2022-03-08 15:20:00|8296.8|8294.5|8295.8|8294.3|8300.2|8295.7|8289.6|8288.1|1359
1646753100000|2022-03-08 15:25:00|8296.3|8294.8|8296.6|8295.1|8298.7|8297.2|8292.8|8291.3|1063
1646753400000|2022-03-08 15:30:00|8297|8295.5|8289.7|8288.2|8297|8295.5|8289|8287.5|872
1646753700000|2022-03-08 15:35:00|8289.8|8288.3|8289.9|8288.4|8291.3|8289.8|8284.9|8283.8|951
1646754000000|2022-03-08 15:40:00|8290|8288.5|8286.5|8285|8290.5|8289|8284.3|8282.8|905
1646754300000|2022-03-08 15:45:00|8286.4|8284.9|8290.6|8289.1|8291.4|8290.1|8285|8283.8|1059
1646754600000|2022-03-08 15:50:00|8290.5|8289|8291.1|8289.6|8296.2|8294.7|8290.1|8288.9|979
1646754900000|2022-03-08 15:55:00|8291|8289.5|8295.3|8294.4|8298.5|8297.2|8290|8288.8|1045
1646755200000|2022-03-08 16:00:00|8295.1|8294.2|8303.8|8302.3|8304.2|8302.9|8295|8293.8|1169
1646755500000|2022-03-08 16:05:00|8303.6|8302.7|8307.7|8306.2|8309.6|8308.2|8302.7|8301.2|952
1646755800000|2022-03-08 16:10:00|8307.8|8306.3|8308.8|8307.3|8309.3|8308.1|8306|8304.6|956
1646756100000|2022-03-08 16:15:00|8308.7|8307.2|8307.5|8306|8312.9|8311.4|8306.2|8304.7|911
1646756400000|2022-03-08 16:20:00|8307.3|8305.8|8311.3|8309.8|8312.5|8311.4|8306.3|8305|789
1646756700000|2022-03-08 16:25:00|8311.1|8310.2|8312.4|8310.9|8313.1|8312|8310.3|8309|864
1646757000000|2022-03-08 16:30:00|8312.5|8311|8311.8|8310.3|8313.8|8312.4|8309.3|8307.8|866
1646757300000|2022-03-08 16:35:00|8311.9|8310.4|8307.2|8305.7|8312.4|8311.2|8305.8|8304.3|851
1646757600000|2022-03-08 16:40:00|8307.3|8305.8|8305.3|8303.8|8308|8306.7|8305.2|8303.7|623
1646757900000|2022-03-08 16:45:00|8305.4|8303.9|8309.8|8308.3|8309.8|8308.6|8304.9|8303.4|666
1646758200000|2022-03-08 16:50:00|8309.7|8308.2|8307.6|8306.1|8310.1|8308.8|8306.2|8305.1|785
1646758500000|2022-03-08 16:55:00|8307.7|8306.2|8306.8|8305.3|8309.9|8308.6|8304.9|8303.4|707
1646758800000|2022-03-08 17:00:00|8306.9|8305.4|8307.7|8306.2|8308.6|8307.2|8305.1|8303.6|723
1646759100000|2022-03-08 17:05:00|8307.8|8306.3|8307.8|8306.3|8311.7|8310.4|8306.8|8305.3|857
1646759400000|2022-03-08 17:10:00|8307.9|8306.4|8315.3|8313.8|8315.6|8314.1|8306.8|8305.3|889
1646759700000|2022-03-08 17:15:00|8315.4|8313.9|8328.6|8327.1|8332.1|8330.6|8315.2|8313.7|1435
1646760000000|2022-03-08 17:20:00|8328.5|8327|8322.3|8320.8|8330.7|8329.2|8320.7|8319.2|1363
1646760300000|2022-03-08 17:25:00|8322.4|8320.9|8332.4|8330.9|8334.8|8332.8|8321.3|8319.8|1084
1646760600000|2022-03-08 17:30:00|8332.5|8331|8334.8|8333.3|8336.7|8334.7|8327.7|8326.2|1292
1646760900000|2022-03-08 17:35:00|8334.6|8333.1|8336.5|8335|8337.9|8336.4|8332.3|8330.8|1148
1646761200000|2022-03-08 17:40:00|8336.2|8334.7|8336.5|8335|8340.1|8338.8|8333.5|8332|1138
1646761500000|2022-03-08 17:45:00|8336.4|8334.9|8346.2|8344.7|8347.8|8346.3|8336.3|8334.8|1045
1646761800000|2022-03-08 17:50:00|8346.1|8344.6|8332.4|8330.9|8346.1|8344.6|8331.3|8329.8|1092
1646762100000|2022-03-08 17:55:00|8332.3|8330.8|8332|8330.5|8336|8334.7|8331.3|8329.8|782
1646762400000|2022-03-08 18:00:00|8332.2|8330.7|8336.8|8335.3|8337.3|8335.8|8331.4|8329.9|889
1646762700000|2022-03-08 18:05:00|8336.9|8335.4|8339.3|8337.8|8339.8|8338.3|8333.5|8332|897
1646763000000|2022-03-08 18:10:00|8339.4|8337.9|8333.9|8332.4|8340.7|8339.2|8332.6|8331.1|811
1646763300000|2022-03-08 18:15:00|8334|8332.5|8333.4|8331.9|8335.1|8333.6|8331|8329.5|791
1646763600000|2022-03-08 18:20:00|8333.3|8331.8|8330.1|8328.6|8334.2|8332.7|8329.3|8327.8|813
1646763900000|2022-03-08 18:25:00|8330.2|8328.7|8329.9|8328.4|8330.7|8329.2|8327.4|8325.9|796
1646764200000|2022-03-08 18:30:00|8329.8|8328.3|8320.9|8319.4|8330.3|8328.8|8320.8|8319.3|906
1646764500000|2022-03-08 18:35:00|8320.7|8319.2|8322.5|8321|8327.5|8326|8319.4|8317.9|947
1646764800000|2022-03-08 18:40:00|8322.4|8320.9|8323.7|8322.2|8325.1|8323.6|8319.9|8318.4|935
1646765100000|2022-03-08 18:45:00|8324|8322.5|8325|8323.5|8327.6|8326.1|8322.2|8320.7|944
1646765400000|2022-03-08 18:50:00|8325.1|8323.6|8326.2|8324.7|8326.6|8325.1|8323.8|8322.3|745
1646765700000|2022-03-08 18:55:00|8326.1|8324.6|8327.1|8325.6|8328.8|8327.6|8325.5|8324.1|601
1646766000000|2022-03-08 19:00:00|8326.4|8324.9|8326.1|8324.6|8327|8325.8|8324.4|8322.9|851
1646766300000|2022-03-08 19:05:00|8326|8324.5|8326.3|8324.8|8327.2|8325.8|8323.3|8322.1|828
1646766600000|2022-03-08 19:10:00|8326.4|8324.9|8326.3|8324.8|8327.4|8325.9|8325.4|8323.9|603
1646766900000|2022-03-08 19:15:00|8326.4|8324.9|8327.8|8326.3|8328|8326.8|8325.7|8324.3|592
1646767200000|2022-03-08 19:20:00|8327.7|8326.2|8325.7|8324.2|8327.7|8326.4|8323.4|8321.9|712
1646767500000|2022-03-08 19:25:00|8325.6|8324.1|8325.8|8324.3|8327.8|8326.3|8324.6|8323.4|561
1646767800000|2022-03-08 19:30:00|8325.7|8324.2|8325.8|8324.3|8325.9|8324.4|8321.1|8319.9|714
1646768100000|2022-03-08 19:35:00|8325.7|8324.2|8321.7|8320.2|8325.8|8324.7|8320.7|8319.3|867
1646768400000|2022-03-08 19:40:00|8321.8|8320.3|8319.3|8318.4|8322.8|8321.5|8319.2|8318.1|727
1646768700000|2022-03-08 19:45:00|8319.2|8318.3|8319.5|8318.6|8320.5|8319.2|8316.8|8315.5|734
1646769000000|2022-03-08 19:50:00|8319.8|8318.3|8322.4|8320.9|8322.5|8321.2|8318|8316.6|705
1646769300000|2022-03-08 19:55:00|8322.6|8321.1|8321.2|8320.3|8324.4|8323.2|8321|8319.6|741
1646769600000|2022-03-08 20:00:00|8321.5|8320|8321.7|8320.2|8322.5|8321.3|8319.6|8318.2|851
1646769900000|2022-03-08 20:05:00|8321.5|8320.6|8322.6|8321.1|8324.2|8322.7|8321.3|8320|617
1646770200000|2022-03-08 20:10:00|8322.5|8321|8320|8318.5|8322.7|8321.2|8319.6|8318.1|574
1646770500000|2022-03-08 20:15:00|8320.1|8318.6|8321.7|8320.2|8322.2|8320.9|8318.9|8317.5|489
1646770800000|2022-03-08 20:20:00|8321.6|8320.1|8319.4|8317.9|8321.7|8320.4|8318.9|8317.5|492
1646771100000|2022-03-08 20:25:00|8319.5|8318|8320.7|8319.2|8321.9|8320.5|8318.7|8317.4|563
1646771400000|2022-03-08 20:30:00|8320.6|8319.1|8323.3|8321.8|8323.5|8322|8320.3|8318.8|555
1646771700000|2022-03-08 20:35:00|8323.2|8321.7|8324.3|8323.4|8324.9|8323.6|8322|8320.5|604
1646772000000|2022-03-08 20:40:00|8324.6|8323.1|8324.7|8323.2|8325.2|8323.9|8323.4|8322.1|446
1646772300000|2022-03-08 20:45:00|8324.6|8323.1|8325.9|8324.4|8326.4|8325.1|8324.4|8322.9|418
1646772600000|2022-03-08 20:50:00|8325.8|8324.3|8325.8|8324.3|8326.8|8325.4|8324.8|8323.4|550
1646772900000|2022-03-08 20:55:00|8325.7|8324.2|8326.8|8325.3|8327.5|8326.2|8324.7|8323.4|493
1646773200000|2022-03-08 21:00:00|8327|8325.5|8327.7|8326.2|8327.8|8326.7|8326.2|8324.9|279
1646773500000|2022-03-08 21:05:00|8327.8|8326.3|8327.9|8326.4|8328.3|8326.8|8326.9|8325.4|239
1646773800000|2022-03-08 21:10:00|8327.8|8326.3|8325.7|8324.2|8328.1|8326.8|8324.6|8323.4|264
1646774100000|2022-03-08 21:15:00|8325.6|8324.1|8326.4|8324.9|8327|8325.7|8325.1|8323.6|265
1646774400000|2022-03-08 21:20:00|8326.3|8324.8|8324.3|8322.8|8326.5|8325|8323.9|8322.7|233
1646774700000|2022-03-08 21:25:00|8324.4|8322.9|8325.8|8324.3|8327|8325.5|8324.3|8322.9|212
1646775000000|2022-03-08 21:30:00|8325.9|8324.4|8326.5|8325|8327.2|8325.7|8325.4|8323.9|241
1646775300000|2022-03-08 21:35:00|8326|8324.5|8323.9|8322.4|8327|8325.5|8323.7|8322.2|278
1646775600000|2022-03-08 21:40:00|8323.8|8322.3|8322.6|8321.1|8325.6|8324.1|8322.1|8320.6|291
1646775900000|2022-03-08 21:45:00|8322.5|8321|8324.1|8322.6|8324.1|8322.6|8321.1|8319.6|358
1646776200000|2022-03-08 21:50:00|8324|8322.5|8323.3|8321.8|8327.1|8322.9|8323.1|8317.1|404
1646776500000|2022-03-08 21:55:00|8323.6|8321.1|8327.2|8316.2|8327.2|8321.1|8317.5|8310.3|1546
1646776800000|2022-03-08 22:00:00|8328.9|8317.9|8328|8317|8331|8320|8327.1|8316.1|69
1646777100000|2022-03-08 22:05:00|8327.9|8316.9|8327.3|8316.3|8329.8|8318.8|8325.4|8314.4|133
1646777400000|2022-03-08 22:10:00|8327|8316|8325.8|8315.5|8328.2|8317.2|8324.9|8314.5|217
1646777700000|2022-03-08 22:15:00|8325.4|8314.4|8325.6|8314.6|8330.1|8319.1|8324.4|8313.4|256
1646778000000|2022-03-08 22:20:00|8325.3|8314.3|8327.2|8316.2|8328.1|8317.1|8322.5|8311.5|213
1646778300000|2022-03-08 22:25:00|8326.7|8315.7|8327.5|8316.5|8329.8|8318.8|8325.8|8314.8|240
1646778600000|2022-03-08 22:30:00|8327.6|8316.6|8325.9|8314.9|8328.3|8317.3|8325.4|8314.4|329
1646778900000|2022-03-08 22:35:00|8325.8|8314.8|8326.6|8315.6|8330.2|8319.2|8324.6|8314.1|245
1646779200000|2022-03-08 22:40:00|8326.5|8315.5|8325.9|8314.9|8328.3|8317.3|8324.6|8313.6|240
1646779500000|2022-03-08 22:45:00|8325.4|8314.4|8326.2|8315.2|8328|8317|8322.2|8311.2|201
1646779800000|2022-03-08 22:50:00|8326.3|8315.3|8327.3|8316.3|8328.8|8317.8|8324.4|8314.7|190
1646780100000|2022-03-08 22:55:00|8327.2|8316.2|8328.4|8317.4|8329.6|8319|8325.4|8315.4|391
1646780400000|2022-03-08 23:00:00|8327.5|8316.5|8320.2|8318.7|8329.5|8319.1|8319.8|8314.7|618
1646780700000|2022-03-08 23:05:00|8320.1|8318.6|8320.7|8319.2|8322.8|8320.1|8320.1|8317.6|506
1646781000000|2022-03-08 23:10:00|8321.1|8318.9|8319.8|8318.3|8323.4|8321|8318.6|8316.3|662
1646781300000|2022-03-08 23:15:00|8319.4|8317.9|8319.7|8318.2|8320.9|8319.4|8319.2|8317.2|456
1646781600000|2022-03-08 23:20:00|8319.8|8318.3|8320.5|8319|8321.4|8319.9|8319.3|8317.8|372
1646781900000|2022-03-08 23:25:00|8320.4|8318.9|8321.2|8319.7|8322.3|8320.8|8320.4|8318.9|276
1646782200000|2022-03-08 23:30:00|8321|8319.5|8319.9|8318.4|8321.8|8320.3|8319.7|8318.2|302
1646782500000|2022-03-08 23:35:00|8320|8318.5|8320.7|8319.2|8321.8|8320.3|8319.7|8318.2|284
1646782800000|2022-03-08 23:40:00|8320.8|8319.3|8320.6|8319.1|8321.6|8320.1|8320.4|8318.9|237
1646783100000|2022-03-08 23:45:00|8320.5|8319|8320.9|8319.4|8321|8319.5|8320.2|8318.7|337
1646783400000|2022-03-08 23:50:00|8320.8|8319.3|8320.4|8318.9|8321.7|8320.2|8320.4|8318.9|205
1646783700000|2022-03-08 23:55:00|8320.5|8319|8320.7|8319.2|8322|8320.5|8319.7|8318.2|334
1646784000000|2022-03-09 00:00:00|8320.9|8319.4|8320|8318.5|8321.3|8319.8|8319.4|8318.1|335
1646784300000|2022-03-09 00:05:00|8320.1|8318.6|8320|8318.5|8320.7|8319.5|8318.9|8317.4|392
1646784600000|2022-03-09 00:10:00|8320.1|8318.6|8319.6|8318.1|8320.1|8318.6|8318.3|8316.9|309
1646784900000|2022-03-09 00:15:00|8319.4|8317.9|8320.7|8319.2|8321.2|8319.7|8319.1|8317.6|329
1646785200000|2022-03-09 00:20:00|8320.8|8319.3|8322.3|8320.8|8322.6|8321.4|8320.2|8319|307
1646785500000|2022-03-09 00:25:00|8322.4|8320.9|8321.4|8319.9|8323.3|8321.8|8320.9|8319.6|318
1646785800000|2022-03-09 00:30:00|8321.5|8320|8321.9|8320.4|8322.7|8321.2|8320.6|8319.1|303
1646786100000|2022-03-09 00:35:00|8322|8320.5|8321.9|8320.4|8323.6|8322.1|8321.3|8319.9|347
1646786400000|2022-03-09 00:40:00|8321.8|8320.3|8322.8|8321.3|8323.1|8321.6|8321.5|8320|217
1646786700000|2022-03-09 00:45:00|8322.7|8321.2|8323.4|8321.9|8324.5|8323|8322.4|8320.9|238
1646787000000|2022-03-09 00:50:00|8323.5|8322|8323.7|8322.2|8325.5|8324|8322.7|8321.2|371
1646787300000|2022-03-09 00:55:00|8323.4|8321.9|8324.8|8323.3|8325.1|8323.6|8322.6|8321.1|406
1646787600000|2022-03-09 01:00:00|8324.7|8323.2|8327.8|8326.3|8327.9|8326.4|8324.3|8322.8|497
1646787900000|2022-03-09 01:05:00|8327.7|8326.2|8326.3|8324.8|8327.9|8326.6|8326.2|8324.7|411
1646788200000|2022-03-09 01:10:00|8326.2|8324.7|8326.4|8324.9|8327.4|8325.9|8325.6|8324.1|351
1646788500000|2022-03-09 01:15:00|8326.3|8324.8|8325.1|8323.6|8326.4|8324.9|8324.1|8322.8|411
1646788800000|2022-03-09 01:20:00|8325.2|8323.7|8325.8|8324.3|8326.2|8324.7|8324.4|8323.1|339
1646789100000|2022-03-09 01:25:00|8325.9|8324.4|8326.8|8325.3|8327.5|8326.1|8325.2|8323.8|404
1646789400000|2022-03-09 01:30:00|8326.9|8325.4|8325.9|8324.4|8327.2|8325.7|8324.9|8323.5|438
1646789700000|2022-03-09 01:35:00|8325.8|8324.3|8325.8|8324.3|8327.4|8326|8325.5|8324|386
1646790000000|2022-03-09 01:40:00|8325.9|8324.4|8326.5|8325|8326.6|8325.1|8325.2|8323.7|380
1646790300000|2022-03-09 01:45:00|8326.4|8324.9|8324.5|8323|8326.7|8325.2|8323.7|8322.6|300
1646790600000|2022-03-09 01:50:00|8324.6|8323.1|8325|8323.5|8325.8|8324.3|8323.5|8322.1|335
1646790900000|2022-03-09 01:55:00|8325.1|8323.6|8324|8322.5|8325.6|8324.2|8323.5|8322.1|272
1646791200000|2022-03-09 02:00:00|8323.9|8322.4|8323.4|8322.5|8324.4|8323|8322.5|8321.3|374
1646791500000|2022-03-09 02:05:00|8323.3|8322.4|8325|8323.5|8325.5|8324|8323.3|8322.1|405
1646791800000|2022-03-09 02:10:00|8325.1|8323.6|8325|8323.5|8325.6|8324.1|8324.1|8322.7|321
1646792100000|2022-03-09 02:15:00|8324.9|8323.4|8326.8|8325.3|8327.2|8325.9|8324.8|8323.3|327
1646792400000|2022-03-09 02:20:00|8326.7|8325.2|8327.2|8325.7|8327.5|8326.2|8326.3|8324.8|254
1646792700000|2022-03-09 02:25:00|8327.1|8325.6|8326.7|8325.2|8327.7|8326.4|8326|8324.6|263
1646793000000|2022-03-09 02:30:00|8326.8|8325.3|8323.5|8322|8327.2|8325.7|8323.4|8321.9|273
1646793300000|2022-03-09 02:35:00|8323.6|8322.1|8324.3|8322.8|8325.4|8324.1|8322.9|8321.7|300
1646793600000|2022-03-09 02:40:00|8324.2|8322.7|8325.2|8323.7|8325.3|8324.1|8323.8|8322.5|253
1646793900000|2022-03-09 02:45:00|8325.5|8324|8325.2|8323.7|8326.1|8324.6|8324.7|8323.5|288
1646794200000|2022-03-09 02:50:00|8325.3|8323.8|8323.7|8322.2|8325.3|8324.1|8323.3|8321.8|290
1646794500000|2022-03-09 02:55:00|8323.6|8322.1|8324.5|8323|8325.6|8324.1|8322.5|8321.1|302
1646794800000|2022-03-09 03:00:00|8324.2|8323.3|8324.5|8323|8324.9|8323.4|8323.7|8322.3|194
1646795100000|2022-03-09 03:05:00|8324.4|8322.9|8324.7|8323.8|8325.1|8323.8|8324.1|8322.6|208
1646795400000|2022-03-09 03:10:00|8324.9|8323.4|8324.9|8323.4|8325.6|8324.4|8324.2|8323|232
1646795700000|2022-03-09 03:15:00|8324.8|8323.3|8324.7|8323.2|8325.8|8324.5|8324.3|8323.1|230
1646796000000|2022-03-09 03:20:00|8324.6|8323.1|8323.4|8321.9|8324.9|8323.6|8322.9|8321.6|247
1646796300000|2022-03-09 03:25:00|8323.5|8322|8323.6|8322.1|8324.5|8323.2|8323.2|8321.9|247
1646796600000|2022-03-09 03:30:00|8323.7|8322.2|8322.8|8321.3|8323.9|8322.6|8322.7|8321.2|221
1646796900000|2022-03-09 03:35:00|8322.7|8321.2|8323.5|8322|8323.5|8322|8321.6|8320.4|238
1646797200000|2022-03-09 03:40:00|8323.4|8321.9|8324.5|8323|8324.9|8323.7|8322.8|8321.5|202
1646797500000|2022-03-09 03:45:00|8324.6|8323.1|8324.3|8322.8|8325.4|8324.2|8323.6|8322.1|294
1646797800000|2022-03-09 03:50:00|8324.4|8322.9|8321.8|8320.3|8324.4|8323.1|8321.4|8320.2|317
1646798100000|2022-03-09 03:55:00|8321.7|8320.2|8322.2|8320.7|8322.4|8320.9|8320.9|8319.5|328
1646798400000|2022-03-09 04:00:00|8322.1|8320.6|8321.5|8320|8322.3|8320.8|8321.1|8319.6|281
1646798700000|2022-03-09 04:05:00|8321.4|8319.9|8319.9|8318.4|8321.5|8320|8319.7|8318.3|227
1646799000000|2022-03-09 04:10:00|8320|8318.5|8320.2|8318.7|8320.6|8319.1|8319.3|8317.8|222
1646799300000|2022-03-09 04:15:00|8320.3|8318.8|8320.7|8319.2|8321|8319.8|8320.3|8318.8|201
1646799600000|2022-03-09 04:20:00|8320.6|8319.1|8319.8|8318.3|8321.2|8319.9|8319.1|8318|277
1646799900000|2022-03-09 04:25:00|8319.7|8318.2|8318.8|8317.3|8320.1|8318.9|8318.7|8317.2|269
1646800200000|2022-03-09 04:30:00|8318.9|8317.4|8320.6|8319.1|8320.8|8319.4|8318.8|8317.4|285
1646800500000|2022-03-09 04:35:00|8320.7|8319.2|8321.4|8320.5|8321.9|8320.8|8320.2|8318.9|234
1646800800000|2022-03-09 04:40:00|8321.3|8320.4|8321.9|8320.4|8322.2|8321|8321.2|8320|245
1646801100000|2022-03-09 04:45:00|8321.8|8320.3|8322.1|8320.6|8322.7|8321.5|8321.7|8320.2|179
1646801400000|2022-03-09 04:50:00|8322|8320.5|8321.8|8320.9|8323.1|8321.8|8321.8|8320.5|154
1646801700000|2022-03-09 04:55:00|8322|8320.5|8322.1|8320.6|8322.3|8321.1|8321.6|8320.3|154
1646802000000|2022-03-09 05:00:00|8322|8320.5|8321.6|8320.1|8322.4|8321.2|8321.2|8319.9|189
1646802300000|2022-03-09 05:05:00|8321.7|8320.2|8322.3|8320.8|8322.5|8321.3|8321.2|8319.9|138
1646802600000|2022-03-09 05:10:00|8322.4|8320.9|8324.4|8322.9|8325.3|8324|8322.2|8320.8|225
1646802900000|2022-03-09 05:15:00|8324.3|8322.8|8326.1|8324.6|8326.1|8324.9|8323.4|8321.9|330
1646803200000|2022-03-09 05:20:00|8326|8324.5|8325.4|8323.9|8326.4|8325|8325|8323.5|189
1646803500000|2022-03-09 05:25:00|8325.3|8323.8|8323.6|8322.1|8326.8|8325.3|8323.3|8321.9|348
1646803800000|2022-03-09 05:30:00|8323.5|8322.6|8325.1|8323.6|8325.7|8324.4|8323.5|8322.3|340
1646804100000|2022-03-09 05:35:00|8325.3|8323.8|8325|8323.5|8325.3|8323.9|8324.1|8322.7|270
1646804400000|2022-03-09 05:40:00|8325.1|8323.6|8325.3|8323.8|8325.8|8324.5|8324.6|8323.4|210
1646804700000|2022-03-09 05:45:00|8325.4|8323.9|8324.5|8323|8326.6|8325.1|8323.6|8322.4|282
1646805000000|2022-03-09 05:50:00|8324.6|8323.1|8326.8|8325.3|8327.2|8325.7|8324.5|8323|316
1646805300000|2022-03-09 05:55:00|8326.9|8325.4|8325.3|8323.8|8327.2|8325.7|8324.2|8322.7|321
1646805600000|2022-03-09 06:00:00|8325.4|8323.9|8326.4|8324.9|8327|8325.5|8325.3|8323.8|298
1646805900000|2022-03-09 06:05:00|8326.3|8324.8|8325.6|8324.1|8326.4|8324.9|8324.7|8323.2|271
1646806200000|2022-03-09 06:10:00|8325.5|8324|8327.2|8325.7|8327.3|8326|8324.5|8323.1|307
1646806500000|2022-03-09 06:15:00|8327.1|8325.6|8327.8|8326.3|8328.1|8326.7|8326|8324.5|355
1646806800000|2022-03-09 06:20:00|8327.9|8326.4|8326.7|8325.2|8328.2|8326.9|8326|8324.9|362
1646807100000|2022-03-09 06:25:00|8326.8|8325.3|8327.4|8325.9|8328|8326.7|8326.4|8325.2|252
1646807400000|2022-03-09 06:30:00|8327.5|8326|8325.4|8323.9|8328.4|8327.1|8325.1|8323.6|273
1646807700000|2022-03-09 06:35:00|8325.3|8323.8|8324.8|8323.3|8325.7|8324.4|8324.4|8322.9|320
1646808000000|2022-03-09 06:40:00|8324.7|8323.2|8323.8|8322.3|8326.1|8324.9|8322.7|8321.5|377
1646808300000|2022-03-09 06:45:00|8323.7|8322.2|8323.7|8322.2|8325.2|8323.9|8322.8|8321.3|320
1646808600000|2022-03-09 06:50:00|8323.6|8322.1|8323.9|8322.4|8324.3|8322.8|8322.2|8320.9|299
1646808900000|2022-03-09 06:55:00|8323.8|8322.3|8323.5|8322|8324.1|8322.8|8321.5|8320|415
1646809200000|2022-03-09 07:00:00|8323.3|8321.8|8320.9|8319.4|8323.8|8322.5|8320.1|8319.1|657
1646809500000|2022-03-09 07:05:00|8320.6|8319.7|8319.8|8318.3|8321.5|8320.3|8318.9|8317.7|486
1646809800000|2022-03-09 07:10:00|8319.9|8318.4|8324.3|8322.8|8327.4|8324.3|8319.3|8318.1|711
1646810100000|2022-03-09 07:15:00|8324.4|8322.9|8323.6|8322.1|8325.2|8323.7|8322.3|8320.8|641
1646810400000|2022-03-09 07:20:00|8323.7|8322.2|8322.4|8320.9|8324.8|8323.5|8320.2|8318.9|567
1646810700000|2022-03-09 07:25:00|8322.5|8321|8326.2|8325.3|8327.1|8325.7|8322.1|8320.8|551
1646811000000|2022-03-09 07:30:00|8326.4|8325.5|8320.5|8319.6|8327.4|8326.2|8320.5|8319.5|714
1646811300000|2022-03-09 07:35:00|8320.8|8319.3|8321.2|8320.3|8322.7|8321.5|8319.5|8318.5|594
1646811600000|2022-03-09 07:40:00|8321.3|8320.4|8321.6|8320.1|8323.5|8322.3|8319.2|8318|569
1646811900000|2022-03-09 07:45:00|8321.5|8320|8324.4|8323.5|8327.4|8326.3|8321.5|8320|655
1646812200000|2022-03-09 07:50:00|8324.2|8323.3|8324.4|8323.5|8325.3|8324.3|8321.9|8320.7|604
1646812500000|2022-03-09 07:55:00|8324.8|8323.3|8327|8325.5|8328.1|8326.7|8324.6|8323.3|669
1646812800000|2022-03-09 08:00:00|8326.9|8325.4|8328.7|8327.8|8331.2|8329.9|8326.1|8324.8|847
1646813100000|2022-03-09 08:05:00|8329|8327.5|8326.5|8325|8329.4|8328.2|8323.8|8322.5|829
1646813400000|2022-03-09 08:10:00|8326.6|8325.1|8326|8324.5|8328.1|8326.9|8323.7|8322.5|744
1646813700000|2022-03-09 08:15:00|8326.1|8324.6|8328.8|8327.9|8329.2|8328.1|8324|8322.7|936
1646814000000|2022-03-09 08:20:00|8328.7|8327.8|8327.9|8327|8330.2|8329|8325.4|8324.2|772
1646814300000|2022-03-09 08:25:00|8328.2|8326.7|8337.7|8336.8|8337.7|8336.8|8328|8326.7|835
1646814600000|2022-03-09 08:30:00|8337.6|8336.7|8335.3|8333.8|8340.5|8339.2|8332.9|8331.6|817
1646814900000|2022-03-09 08:35:00|8335|8334.1|8339.4|8337.9|8340|8338.8|8335|8334|621
1646815200000|2022-03-09 08:40:00|8339.3|8337.8|8337.4|8335.9|8340.2|8339|8335|8333.8|514
1646815500000|2022-03-09 08:45:00|8337.3|8335.8|8336.5|8335|8340.2|8339|8335.1|8334.1|573
1646815800000|2022-03-09 08:50:00|8336.4|8334.9|8334.9|8333.4|8336.7|8335.5|8333.6|8332.7|622
1646816100000|2022-03-09 08:55:00|8334.7|8333.8|8335.4|8333.9|8337.7|8336.6|8334.1|8332.8|628
1646816400000|2022-03-09 09:00:00|8335.3|8333.8|8334|8332.5|8336|8334.5|8331|8329.7|655
1646816700000|2022-03-09 09:05:00|8333.7|8332.8|8334.9|8334|8336.3|8335.1|8333|8331.8|821
1646817000000|2022-03-09 09:10:00|8335.1|8333.6|8337.5|8336|8340|8338.6|8334.7|8333.6|773
1646817300000|2022-03-09 09:15:00|8337.4|8335.9|8337.4|8336.5|8338.5|8337.3|8335|8333.8|608
1646817600000|2022-03-09 09:20:00|8337.5|8336.6|8337.8|8336.3|8339.3|8338.4|8336|8334.8|581
1646817900000|2022-03-09 09:25:00|8337.9|8336.4|8340.8|8339.3|8344.6|8343.1|8337.1|8335.9|876
1646818200000|2022-03-09 09:30:00|8340.3|8339.4|8347.7|8346.2|8347.7|8346.6|8339.1|8337.7|751
1646818500000|2022-03-09 09:35:00|8347.6|8346.1|8344.4|8343.5|8348.3|8347.2|8343.8|8342.6|730
1646818800000|2022-03-09 09:40:00|8344.7|8343.2|8341|8340.1|8344.7|8343.3|8340.6|8339.4|707
1646819100000|2022-03-09 09:45:00|8341.1|8340.2|8336.2|8334.7|8342.9|8341.6|8335.9|8334.7|724
1646819400000|2022-03-09 09:50:00|8336.3|8334.8|8338|8337.1|8340.3|8339.2|8335.1|8334|718
1646819700000|2022-03-09 09:55:00|8338.4|8336.9|8342.1|8341.2|8342.6|8341.4|8337.9|8336.7|815
1646820000000|2022-03-09 10:00:00|8342|8341.1|8339.4|8337.9|8344.2|8343|8336.5|8335.4|788
1646820300000|2022-03-09 10:05:00|8339.2|8338.3|8340.4|8338.9|8341.5|8340.3|8336.6|8335.6|788
1646820600000|2022-03-09 10:10:00|8340.5|8339|8344.2|8342.7|8344.5|8343.3|8339.4|8338.2|624
1646820900000|2022-03-09 10:15:00|8343.9|8343|8346.2|8345.3|8349.7|8348.2|8342.1|8341.1|747
1646821200000|2022-03-09 10:20:00|8346.6|8345.7|8343.9|8342.4|8347.4|8346.2|8343.1|8341.7|649
1646821500000|2022-03-09 10:25:00|8343.7|8342.8|8344.6|8343.1|8344.7|8343.5|8340.1|8338.9|744
1646821800000|2022-03-09 10:30:00|8344.7|8343.2|8338.9|8337.4|8345.7|8344.5|8338.1|8336.9|724
1646822100000|2022-03-09 10:35:00|8339|8337.5|8336.7|8335.2|8340.3|8339.2|8336.2|8335|535
1646822400000|2022-03-09 10:40:00|8336.6|8335.1|8339.7|8338.2|8340.9|8339.6|8336.4|8335.1|630
1646822700000|2022-03-09 10:45:00|8339.5|8338.6|8336|8335.1|8341.1|8339.8|8336|8335.1|684
1646823000000|2022-03-09 10:50:00|8336.1|8335.2|8335|8333.5|8339.4|8338.2|8333.7|8332.6|736
1646823300000|2022-03-09 10:55:00|8334.9|8333.4|8333.2|8331.7|8334.9|8333.4|8330.5|8329.1|799
1646823600000|2022-03-09 11:00:00|8333|8332.1|8333.4|8331.9|8334.7|8333.2|8329|8327.5|841
1646823900000|2022-03-09 11:05:00|8333.5|8332|8329.9|8329|8335.3|8334.1|8329.9|8328.8|613
1646824200000|2022-03-09 11:10:00|8330|8329.1|8327.5|8326|8331.7|8330.4|8327.2|8326|627
1646824500000|2022-03-09 11:15:00|8327.1|8326.2|8327.9|8326.4|8331.7|8330.6|8326.3|8325.2|713
1646824800000|2022-03-09 11:20:00|8328|8326.5|8323.1|8322.2|8328.7|8327.7|8322.7|8321.5|646
1646825100000|2022-03-09 11:25:00|8323.2|8322.3|8318.8|8317.3|8324.4|8323.3|8317.1|8315.9|780
1646825400000|2022-03-09 11:30:00|8318.9|8317.4|8323.6|8322.1|8325.1|8323.9|8318.2|8316.9|711
1646825700000|2022-03-09 11:35:00|8323.7|8322.2|8328|8326.5|8328.3|8327.1|8322.8|8321.5|705
1646826000000|2022-03-09 11:40:00|8328.1|8326.6|8328.2|8327.3|8331.8|8330.6|8327.6|8326.4|553
1646826300000|2022-03-09 11:45:00|8328.4|8326.9|8334.2|8333.3|8334.8|8333.6|8328|8326.6|544
1646826600000|2022-03-09 11:50:00|8334.1|8333.2|8338.9|8337.4|8339.2|8338.1|8334.1|8332.8|600
1646826900000|2022-03-09 11:55:00|8338.8|8337.3|8343.1|8341.6|8346.1|8345|8338.3|8337|658
1646827200000|2022-03-09 12:00:00|8343.3|8341.8|8344.6|8343.1|8349|8347.9|8343.2|8341.8|885
1646827500000|2022-03-09 12:05:00|8344.2|8343.3|8342.2|8341.3|8345.1|8343.8|8341.4|8340.2|815
1646827800000|2022-03-09 12:10:00|8342.4|8340.9|8338.5|8337.6|8342.9|8341.5|8336.7|8335.6|642
1646828100000|2022-03-09 12:15:00|8338.4|8337.5|8336.3|8334.8|8338.8|8337.9|8335.5|8334.3|595
1646828400000|2022-03-09 12:20:00|8336.1|8335.2|8337.9|8337|8338.3|8337.2|8335.1|8334|650
1646828700000|2022-03-09 12:25:00|8338.2|8336.7|8341.1|8339.6|8341.2|8339.9|8337.7|8336.5|447
1646829000000|2022-03-09 12:30:00|8341.2|8339.7|8344.5|8343.6|8345.8|8344.7|8340.4|8339.2|484
1646829300000|2022-03-09 12:35:00|8344.4|8343.5|8349|8347.5|8349|8347.8|8344.3|8343.4|535
1646829600000|2022-03-09 12:40:00|8348.9|8347.4|8352.2|8350.7|8353.1|8351.6|8347.4|8346.3|486
1646829900000|2022-03-09 12:45:00|8352.1|8350.6|8348.5|8347|8354.9|8353.4|8348.4|8346.9|642
1646830200000|2022-03-09 12:50:00|8348.4|8346.9|8349.8|8348.3|8352.6|8351.4|8348.2|8346.9|498
1646830500000|2022-03-09 12:55:00|8349.7|8348.2|8354.1|8353.2|8355.2|8354|8348.9|8347.5|670
1646830800000|2022-03-09 13:00:00|8354.4|8352.9|8357.8|8356.3|8357.8|8356.5|8353.4|8352.2|707
1646831100000|2022-03-09 13:05:00|8357.5|8356.6|8352.2|8350.7|8358.1|8357|8351.3|8350.2|658
1646831400000|2022-03-09 13:10:00|8352.1|8350.6|8357.7|8356.8|8358.7|8357.4|8351.8|8350.5|559
1646831700000|2022-03-09 13:15:00|8357.6|8356.7|8363.6|8362.7|8365.1|8363.9|8356.9|8355.6|704
1646832000000|2022-03-09 13:20:00|8363.3|8362.4|8361.7|8360.8|8365.8|8364.5|8360.7|8359.2|697
1646832300000|2022-03-09 13:25:00|8361.6|8360.7|8366|8364.5|8367.2|8365.7|8360.1|8358.6|645
1646832600000|2022-03-09 13:30:00|8365.9|8364.4|8365.8|8364.3|8367.2|8365.7|8363.3|8362.1|799
1646832900000|2022-03-09 13:35:00|8366|8364.5|8368.6|8367.7|8369.7|8368.5|8364.4|8363.2|760
1646833200000|2022-03-09 13:40:00|8368.7|8367.8|8366.2|8364.7|8369.7|8368.4|8364.1|8362.9|657
1646833500000|2022-03-09 13:45:00|8366.1|8364.6|8367.8|8366.3|8368.5|8367|8365.3|8363.8|619
1646833800000|2022-03-09 13:50:00|8368|8366.5|8366.3|8365.4|8368.3|8367|8362.9|8361.5|688
1646834100000|2022-03-09 13:55:00|8366.6|8365.1|8369.3|8367.8|8370.2|8368.7|8364.8|8363.7|742
1646834400000|2022-03-09 14:00:00|8369.4|8367.9|8368.3|8366.8|8371.1|8369.9|8367.6|8366.4|677
1646834700000|2022-03-09 14:05:00|8368.4|8366.9|8384.7|8383.2|8390.7|8389.2|8368|8366.6|1189
1646835000000|2022-03-09 14:10:00|8384.6|8383.1|8375.1|8373.6|8386.9|8385.4|8371.7|8370.2|1345
1646835300000|2022-03-09 14:15:00|8374.5|8373|8379.1|8377.6|8379.6|8378.1|8371.1|8369.6|1168
1646835600000|2022-03-09 14:20:00|8378.9|8377.4|8378.3|8376.8|8386.5|8385|8377.2|8375.7|1066
1646835900000|2022-03-09 14:25:00|8378.2|8376.7|8383.1|8381.6|8384.5|8383|8374.1|8372.6|1086
1646836200000|2022-03-09 14:30:00|8382.8|8381.3|8384.7|8383.2|8386.2|8384.9|8382|8380.5|1140
1646836500000|2022-03-09 14:35:00|8384.8|8383.3|8376.5|8375|8384.9|8383.8|8375.9|8374.4|664
1646836800000|2022-03-09 14:40:00|8376.3|8374.8|8382.3|8380.8|8382.4|8380.9|8376.3|8374.8|686
1646837100000|2022-03-09 14:45:00|8382.1|8380.6|8380.4|8378.9|8385.1|8383.6|8379.3|8378.1|656
1646837400000|2022-03-09 14:50:00|8380.7|8379.2|8379.7|8378.2|8384.5|8383.3|8379.6|8378.1|708
1646837700000|2022-03-09 14:55:00|8379.6|8378.1|8379.2|8377.7|8381.2|8379.9|8377.4|8376.1|647
1646838000000|2022-03-09 15:00:00|8379.1|8377.6|8386.4|8384.9|8386.8|8385.6|8378.9|8377.6|658
1646838300000|2022-03-09 15:05:00|8386.2|8385.3|8379.9|8378.4|8386.4|8385.3|8379.7|8378.2|562
1646838600000|2022-03-09 15:10:00|8379.8|8378.3|8374.8|8373.3|8380.3|8378.8|8373.4|8371.9|599
1646838900000|2022-03-09 15:15:00|8374.7|8373.2|8373.1|8371.6|8377.3|8376|8371.3|8370|718
1646839200000|2022-03-09 15:20:00|8373.3|8371.8|8371.2|8369.7|8376.7|8375.2|8370.6|8369.4|655
1646839500000|2022-03-09 15:25:00|8371.1|8369.6|8368.2|8366.7|8371.5|8370.3|8367.5|8366|546
1646839800000|2022-03-09 15:30:00|8367.8|8366.9|8377.1|8376.2|8378.4|8377.5|8364.6|8363.3|728
1646840100000|2022-03-09 15:35:00|8377|8376.1|8378.8|8377.9|8380.6|8379.4|8375.4|8374.3|721
1646840400000|2022-03-09 15:40:00|8379|8377.5|8387.8|8386.9|8388.5|8387.2|8379|8377.5|710
1646840700000|2022-03-09 15:45:00|8387.5|8386.6|8392.5|8391|8392.5|8391.1|8387|8385.8|665
1646841000000|2022-03-09 15:50:00|8392.1|8391.2|8393.9|8392.4|8394.9|8393.6|8391.2|8389.9|542
1646841300000|2022-03-09 15:55:00|8393.7|8392.2|8394.1|8393.2|8396.6|8395.7|8392.7|8391.7|707
1646841600000|2022-03-09 16:00:00|8394|8393.1|8396.6|8395.1|8397.7|8396.3|8393.9|8392.7|625
1646841900000|2022-03-09 16:05:00|8396.4|8395.5|8400.7|8399.2|8404.9|8403.4|8394.7|8393.2|769
1646842200000|2022-03-09 16:10:00|8400.4|8398.9|8406.6|8405.7|8409.5|8408|8399|8397.8|893
1646842500000|2022-03-09 16:15:00|8406.9|8405.4|8404.7|8403.2|8408.8|8407.8|8402.3|8400.9|889
1646842800000|2022-03-09 16:20:00|8404.8|8403.3|8408.3|8406.8|8408.7|8407.3|8401|8399.8|801
1646843100000|2022-03-09 16:25:00|8408.1|8406.6|8412.7|8411.8|8414.5|8413.4|8406.6|8405.4|808
1646843400000|2022-03-09 16:30:00|8412.8|8411.9|8414.2|8412.7|8415.4|8414.1|8409.1|8408.1|835
1646843700000|2022-03-09 16:35:00|8414.1|8412.6|8418.1|8416.6|8418.1|8416.9|8412.1|8410.8|735
1646844000000|2022-03-09 16:40:00|8418|8417.1|8409.3|8407.8|8418.3|8417.3|8405.4|8403.4|903
1646844300000|2022-03-09 16:45:00|8409.2|8407.7|8414.7|8413.2|8414.7|8413.4|8405.8|8404.9|955
1646844600000|2022-03-09 16:50:00|8414.8|8413.3|8408.4|8406.9|8416.8|8415.6|8407.4|8406.1|882
1646844900000|2022-03-09 16:55:00|8408.5|8407|8412.7|8411.2|8413|8411.9|8406.7|8405.4|720
1646845200000|2022-03-09 17:00:00|8412.5|8411|8410.2|8408.7|8412.6|8411.3|8408|8406.9|768
1646845500000|2022-03-09 17:05:00|8410.1|8408.6|8407.4|8405.9|8412.2|8410.9|8407.2|8405.9|645
1646845800000|2022-03-09 17:10:00|8407.3|8405.8|8409.5|8408|8410.2|8408.9|8405|8403.8|518
1646846100000|2022-03-09 17:15:00|8409.6|8408.1|8411|8409.5|8412.4|8411.1|8407.6|8406.4|530
1646846400000|2022-03-09 17:20:00|8411.1|8409.6|8410|8408.5|8413.7|8412.5|8407.7|8406.5|848
1646846700000|2022-03-09 17:25:00|8409.7|8408.2|8405.9|8404.4|8410.9|8409.7|8405.3|8404.1|853
1646847000000|2022-03-09 17:30:00|8406|8404.5|8407.6|8406.1|8408|8407|8404.4|8403.2|600
1646847300000|2022-03-09 17:35:00|8407.7|8406.2|8415.5|8414|8417.8|8416.3|8406|8404.8|935
1646847600000|2022-03-09 17:40:00|8415.6|8414.1|8414.1|8412.6|8417.6|8416.1|8413.3|8411.9|774
1646847900000|2022-03-09 17:45:00|8414|8412.5|8414|8412.5|8415.4|8414.2|8410|8408.6|804
1646848200000|2022-03-09 17:50:00|8413.6|8412.7|8413.4|8411.9|8417.7|8416.4|8412.8|8411.9|750
1646848500000|2022-03-09 17:55:00|8413.5|8412|8414.8|8413.3|8416.1|8414.6|8412|8410.6|578
1646848800000|2022-03-09 18:00:00|8414.9|8413.4|8410.3|8408.8|8417.2|8415.9|8410.1|8408.7|803
1646849100000|2022-03-09 18:05:00|8410.2|8408.7|8405.6|8404.7|8410.3|8408.9|8405.4|8404.2|683
1646849400000|2022-03-09 18:10:00|8405.7|8404.8|8401.4|8399.9|8406.2|8405|8400.6|8399.1|531
1646849700000|2022-03-09 18:15:00|8401.3|8399.8|8406.5|8405|8406.5|8405|8401|8399.5|530
1646850000000|2022-03-09 18:20:00|8406.4|8404.9|8401.7|8400.2|8406.5|8405.2|8401.4|8400.1|439
1646850300000|2022-03-09 18:25:00|8401.4|8399.9|8404.6|8403.1|8405.8|8404.6|8400.8|8399.6|452
1646850600000|2022-03-09 18:30:00|8404.5|8403|8405.6|8404.1|8406.3|8404.8|8401.9|8400.9|417
1646850900000|2022-03-09 18:35:00|8405.7|8404.2|8404.6|8403.1|8407|8405.7|8403.5|8402.2|518
1646851200000|2022-03-09 18:40:00|8404.5|8403|8402.9|8401.4|8404.9|8403.8|8402|8400.8|576
1646851500000|2022-03-09 18:45:00|8403|8401.5|8404|8402.5|8404.8|8403.6|8402.1|8401|469
1646851800000|2022-03-09 18:50:00|8403.6|8402.7|8404.9|8403.4|8406.9|8405.5|8403.6|8402.5|398
1646852100000|2022-03-09 18:55:00|8404.8|8403.3|8406.3|8405.4|8407.2|8406.1|8404.4|8403.2|425
1646852400000|2022-03-09 19:00:00|8406.2|8405.3|8405.3|8403.8|8407.3|8406.3|8404.9|8403.7|438
1646852700000|2022-03-09 19:05:00|8405.2|8403.7|8407.9|8406.4|8408.1|8406.8|8404.4|8403.1|391
1646853000000|2022-03-09 19:10:00|8408|8406.5|8407.4|8405.9|8409.6|8408.4|8407.3|8405.8|426
1646853300000|2022-03-09 19:15:00|8407.5|8406|8410.7|8409.2|8411.9|8410.5|8407.4|8405.9|508
1646853600000|2022-03-09 19:20:00|8410.8|8409.3|8405.6|8404.1|8410.8|8409.3|8405.3|8404.1|501
1646853900000|2022-03-09 19:25:00|8405.7|8404.2|8403.8|8402.9|8407.7|8406.4|8403.2|8402.1|470
1646854200000|2022-03-09 19:30:00|8404.1|8402.6|8405.1|8403.6|8407.5|8406.3|8403.6|8402.5|445
1646854500000|2022-03-09 19:35:00|8404.5|8403.7|8405.7|8404.2|8406.8|8405.7|8404.5|8403.3|366
1646854800000|2022-03-09 19:40:00|8405.6|8404.1|8410|8408.5|8410.1|8408.6|8405.2|8404|497
1646855100000|2022-03-09 19:45:00|8409.9|8408.4|8410.2|8408.7|8410.4|8408.9|8406.5|8405.4|491
1646855400000|2022-03-09 19:50:00|8410.3|8408.8|8407.7|8406.2|8410.6|8409.2|8407|8405.7|521
1646855700000|2022-03-09 19:55:00|8407.8|8406.3|8404.6|8403.1|8408.4|8407.3|8403.8|8402.6|517
1646856000000|2022-03-09 20:00:00|8404.3|8402.8|8404.3|8402.8|8407|8405.5|8403.9|8402.4|458
1646856300000|2022-03-09 20:05:00|8404.4|8402.9|8402.1|8400.6|8404.6|8403.1|8402|8400.5|419
1646856600000|2022-03-09 20:10:00|8401.9|8400.4|8400.8|8399.3|8403.1|8401.6|8399.9|8398.6|388
1646856900000|2022-03-09 20:15:00|8400.6|8399.1|8402.2|8400.7|8402.4|8401|8398.5|8397.1|459
1646857200000|2022-03-09 20:20:00|8401.8|8400.9|8400|8398.5|8402.1|8401|8398.5|8397.2|298
1646857500000|2022-03-09 20:25:00|8399.9|8398.4|8401.2|8399.7|8401.2|8399.8|8398.1|8396.8|309
1646857800000|2022-03-09 20:30:00|8401.1|8399.6|8399.3|8397.8|8401.2|8399.7|8398.6|8397.3|342
1646858100000|2022-03-09 20:35:00|8399.4|8397.9|8399.5|8398|8401.1|8399.6|8398.2|8396.7|329
1646858400000|2022-03-09 20:40:00|8399.6|8398.1|8397.9|8396.4|8401.1|8399.6|8397.7|8396.2|360
1646858700000|2022-03-09 20:45:00|8398|8396.5|8395.9|8394.4|8398.1|8396.6|8394.3|8392.9|518
1646859000000|2022-03-09 20:50:00|8396|8394.5|8395.7|8394.8|8396.5|8395.3|8394|8392.5|564
1646859300000|2022-03-09 20:55:00|8396|8394.5|8396.6|8395.1|8396.9|8395.4|8393.7|8392.3|524
1646859600000|2022-03-09 21:00:00|8396.1|8394.6|8397.2|8395.7|8399.1|8397.6|8395.9|8394.4|492
1646859900000|2022-03-09 21:05:00|8397.3|8395.8|8395.9|8394.4|8397.3|8396.1|8394|8392.5|364
1646860200000|2022-03-09 21:10:00|8396|8394.5|8396|8394.5|8396.5|8395.1|8395|8393.5|320
1646860500000|2022-03-09 21:15:00|8396.1|8394.6|8397.5|8396|8398.3|8396.8|8396|8394.5|198
1646860800000|2022-03-09 21:20:00|8397.4|8395.9|8397.6|8396.1|8399.2|8397.9|8396.6|8395.4|302
1646861100000|2022-03-09 21:25:00|8397.7|8396.2|8397.1|8395.6|8398|8396.8|8396.7|8395.5|222
1646861400000|2022-03-09 21:30:00|8397|8395.5|8397.9|8396.4|8399.7|8398.2|8396.5|8395|283
1646861700000|2022-03-09 21:35:00|8397.8|8396.3|8396.2|8394.7|8397.8|8396.4|8396.2|8394.7|174
1646862000000|2022-03-09 21:40:00|8396.1|8394.6|8396.9|8395.4|8398.3|8396.8|8396|8394.5|277
1646862300000|2022-03-09 21:45:00|8396.8|8395.3|8396.5|8395|8397.4|8395.7|8395.4|8393.5|241
1646862600000|2022-03-09 21:50:00|8396.4|8394.9|8400.1|8397.6|8402.5|8398.6|8396.2|8393.8|478
1646862900000|2022-03-09 21:55:00|8400.6|8397.5|8406.2|8395.2|8406.7|8400.4|8399.1|8391.9|1196
1646863200000|2022-03-09 22:00:00|8406.5|8395.5|8405.3|8394.3|8407.5|8396.5|8403.1|8392.1|64
1646863500000|2022-03-09 22:05:00|8405.4|8394.4|8406.2|8395.2|8407.8|8396.8|8404.1|8393.1|171
1646863800000|2022-03-09 22:10:00|8407.1|8396.1|8407.1|8396.1|8408.8|8397.8|8404.4|8393.4|349
1646864100000|2022-03-09 22:15:00|8407|8396|8406.3|8395.3|8407|8396|8404.5|8393.5|684
1646864400000|2022-03-09 22:20:00|8405.9|8394.9|8406|8395|8407.2|8396.2|8404.6|8393.6|536
1646864700000|2022-03-09 22:25:00|8405.6|8394.6|8404.9|8393.9|8408.3|8397.3|8402.8|8391.8|171
1646865000000|2022-03-09 22:30:00|8404.7|8393.7|8404.7|8395.6|8407.4|8396.4|8403.2|8392.2|247
1646865300000|2022-03-09 22:35:00|8405.1|8394.1|8404.1|8393.1|8406.9|8396.9|8402.2|8391.2|254
1646865600000|2022-03-09 22:40:00|8404|8393|8404.2|8393.2|8405.9|8395.9|8399.1|8388.1|328
1646865900000|2022-03-09 22:45:00|8403.9|8392.9|8402.6|8393.8|8404.7|8395.8|8401.6|8390.8|538
1646866200000|2022-03-09 22:50:00|8402.5|8393.9|8401.7|8393.7|8404.1|8394.8|8399.4|8390.3|663
1646866500000|2022-03-09 22:55:00|8402.1|8393.4|8398.8|8391.3|8404.4|8394.7|8398.2|8388.3|588
1646866800000|2022-03-09 23:00:00|8398.7|8391.2|8398.3|8396|8403.5|8397.9|8397.7|8387.8|682
1646867100000|2022-03-09 23:05:00|8398.4|8395.8|8400.5|8398.2|8401.5|8398.7|8398.3|8395.2|459
1646867400000|2022-03-09 23:10:00|8401.3|8398.1|8404.8|8403.3|8405.5|8403.4|8399.6|8397.9|553
1646867700000|2022-03-09 23:15:00|8404.9|8403.4|8402.1|8400.6|8406.3|8404.8|8401.2|8399.7|423
1646868000000|2022-03-09 23:20:00|8402|8400.5|8401.5|8400|8402.4|8400.9|8399.8|8398.3|394
1646868300000|2022-03-09 23:25:00|8401.6|8400.1|8402|8400.5|8402.4|8400.9|8399.4|8397.9|296
1646868600000|2022-03-09 23:30:00|8401.9|8400.4|8401.4|8399.9|8402.3|8400.8|8400.9|8399.4|178
1646868900000|2022-03-09 23:35:00|8401.3|8399.8|8401.7|8400.2|8402.2|8400.7|8401.3|8399.8|217
1646869200000|2022-03-09 23:40:00|8401.4|8399.9|8401.4|8399.9|8402|8400.5|8400.7|8399.2|267
1646869500000|2022-03-09 23:45:00|8401.5|8400|8400.1|8398.6|8401.5|8400|8399.7|8398.2|168
1646869800000|2022-03-09 23:50:00|8400.2|8398.7|8399.2|8397.7|8401|8399.5|8397.7|8396.2|212
1646870100000|2022-03-09 23:55:00|8399.1|8397.6|8399.4|8397.9|8399.7|8398.2|8397.9|8396.4|230
1646870400000|2022-03-10 00:00:00|8399.3|8397.8|8396.5|8395|8399.4|8397.9|8396|8394.5|347
1646870700000|2022-03-10 00:05:00|8396.6|8395.1|8396.3|8394.8|8397.6|8396.1|8396.1|8394.6|247
1646871000000|2022-03-10 00:10:00|8396.1|8394.6|8396.9|8395.4|8397.4|8395.9|8395.1|8393.8|327
1646871300000|2022-03-10 00:15:00|8397|8395.5|8393|8391.5|8397.2|8395.7|8392.7|8391.4|434
1646871600000|2022-03-10 00:20:00|8393.1|8391.6|8393|8391.5|8393.9|8392.7|8392.4|8391.1|348
1646871900000|2022-03-10 00:25:00|8392.9|8391.4|8391.4|8389.9|8393.7|8392.2|8391.4|8389.9|243
1646872200000|2022-03-10 00:30:00|8391.3|8389.8|8392.1|8390.6|8393.2|8391.9|8391.2|8389.8|300
1646872500000|2022-03-10 00:35:00|8392.2|8390.7|8391.3|8389.8|8392.5|8391.2|8391.2|8389.8|209
1646872800000|2022-03-10 00:40:00|8391.4|8389.9|8391.2|8389.7|8391.8|8390.6|8390.6|8389.4|213
1646873100000|2022-03-10 00:45:00|8391.1|8389.6|8391.9|8390.4|8392.6|8391.4|8390.8|8389.4|242
1646873400000|2022-03-10 00:50:00|8392.1|8390.6|8392.6|8391.1|8394.6|8393.1|8391.9|8390.5|429
1646873700000|2022-03-10 00:55:00|8392.2|8390.7|8393.9|8392.4|8394.2|8392.9|8391.7|8390.2|351
1646874000000|2022-03-10 01:00:00|8394|8392.5|8392.4|8390.9|8395|8393.5|8390.2|8388.8|502
1646874300000|2022-03-10 01:05:00|8392.5|8391|8391.1|8389.6|8392.5|8391.1|8390.5|8389.1|455
1646874600000|2022-03-10 01:10:00|8391.2|8389.7|8391.2|8389.7|8392.9|8391.8|8390.4|8388.9|476
1646874900000|2022-03-10 01:15:00|8391.3|8389.8|8392.7|8391.2|8394.5|8393|8391.3|8389.8|360
1646875200000|2022-03-10 01:20:00|8392.6|8391.1|8394.4|8392.9|8394.9|8394|8392|8390.7|447
1646875500000|2022-03-10 01:25:00|8394.3|8392.8|8397.8|8396.3|8398|8396.8|8393.6|8392.4|470
1646875800000|2022-03-10 01:30:00|8397.7|8396.2|8401.2|8399.7|8401.2|8399.9|8395.6|8394.5|530
1646876100000|2022-03-10 01:35:00|8401.1|8399.6|8400.4|8398.9|8402.6|8401.3|8398.9|8397.5|455
1646876400000|2022-03-10 01:40:00|8400.3|8398.8|8399.3|8397.8|8400.8|8399.6|8399|8397.6|205
1646876700000|2022-03-10 01:45:00|8399.2|8397.7|8398.3|8396.8|8399.9|8398.7|8398.2|8396.7|357
1646877000000|2022-03-10 01:50:00|8398.5|8397|8398.4|8396.9|8399|8397.7|8397.8|8396.5|298
1646877300000|2022-03-10 01:55:00|8398.3|8396.8|8399.2|8397.7|8399.5|8398.4|8398.3|8396.8|236
1646877600000|2022-03-10 02:00:00|8399.4|8397.9|8398.6|8397.1|8399.6|8398.4|8398.3|8397|208
1646877900000|2022-03-10 02:05:00|8398.5|8397|8398.7|8397.8|8399.1|8398|8397.9|8396.6|235
1646878200000|2022-03-10 02:10:00|8398.6|8397.7|8399.4|8398.5|8399.6|8398.5|8398.3|8397.1|217
1646878500000|2022-03-10 02:15:00|8399.7|8398.2|8402.6|8401.1|8402.7|8401.4|8399.6|8398.2|251
1646878800000|2022-03-10 02:20:00|8402.5|8401|8404.1|8402.6|8404.3|8402.9|8401.1|8399.9|326
1646879100000|2022-03-10 02:25:00|8403.7|8402.8|8402.4|8400.9|8404.3|8403.1|8402.1|8400.7|211
1646879400000|2022-03-10 02:30:00|8402.5|8401|8401.4|8399.9|8402.8|8401.7|8401|8399.7|265
1646879700000|2022-03-10 02:35:00|8401.1|8400.2|8400.1|8398.6|8401.4|8400.2|8399.5|8398.3|221
1646880000000|2022-03-10 02:40:00|8400.2|8398.7|8399.7|8398.2|8400.9|8399.7|8399.2|8398|266
1646880300000|2022-03-10 02:45:00|8399.6|8398.1|8399.3|8398.4|8400.6|8399.4|8398.9|8397.4|327
1646880600000|2022-03-10 02:50:00|8399.7|8398.2|8400.2|8398.7|8400.8|8399.5|8399.2|8397.7|205
1646880900000|2022-03-10 02:55:00|8400|8398.5|8398.8|8397.9|8400.3|8399|8398.1|8396.9|302
1646881200000|2022-03-10 03:00:00|8398.9|8398|8398.8|8397.9|8401.3|8400|8398.8|8397.6|353
1646881500000|2022-03-10 03:05:00|8398.9|8398|8400.2|8398.7|8400.2|8399|8398.4|8397.2|281
1646881800000|2022-03-10 03:10:00|8399.9|8399|8399.4|8397.9|8400.8|8399.6|8399.1|8397.9|260
1646882100000|2022-03-10 03:15:00|8399.3|8397.8|8398.2|8396.7|8400.2|8399|8397.7|8396.2|226
1646882400000|2022-03-10 03:20:00|8398.1|8396.6|8398.7|8397.2|8399.3|8398|8397.5|8396.1|290
1646882700000|2022-03-10 03:25:00|8398.8|8397.3|8398.1|8396.6|8398.9|8397.6|8397.7|8396.4|172
1646883000000|2022-03-10 03:30:00|8398|8396.5|8396.7|8395.2|8398.1|8396.9|8396.3|8394.8|222
1646883300000|2022-03-10 03:35:00|8396.8|8395.3|8397.7|8396.2|8397.8|8396.4|8396.6|8395.1|255
1646883600000|2022-03-10 03:40:00|8397.6|8396.1|8399.8|8398.3|8399.9|8398.4|8397.6|8396.1|246
1646883900000|2022-03-10 03:45:00|8399.7|8398.2|8399.2|8398.3|8400.3|8398.9|8397.7|8396.4|289
1646884200000|2022-03-10 03:50:00|8399.3|8398.4|8397.5|8396|8399.6|8398.4|8397.3|8396|272
1646884500000|2022-03-10 03:55:00|8397.6|8396.1|8399.6|8398.1|8399.9|8398.7|8397.6|8396.1|327
1646884800000|2022-03-10 04:00:00|8399.7|8398.2|8398.2|8396.7|8400.5|8399|8398|8396.6|230
1646885100000|2022-03-10 04:05:00|8398.3|8396.8|8397.6|8396.1|8398.6|8397.1|8397.3|8396.1|206
1646885400000|2022-03-10 04:10:00|8397.8|8396.3|8396.5|8395|8398.1|8396.8|8395.1|8393.6|275
1646885700000|2022-03-10 04:15:00|8396.2|8395.3|8396.7|8395.2|8398.2|8396.7|8396.1|8394.9|235
1646886000000|2022-03-10 04:20:00|8396.6|8395.1|8397.8|8396.3|8398.4|8397.1|8396.2|8394.9|177
1646886300000|2022-03-10 04:25:00|8397.7|8396.2|8396.8|8395.3|8398.2|8396.9|8396.5|8395.2|229
1646886600000|2022-03-10 04:30:00|8396.9|8395.4|8397.7|8396.2|8397.9|8396.6|8396.5|8395.1|181
1646886900000|2022-03-10 04:35:00|8397.6|8396.1|8398.4|8396.9|8398.9|8397.6|8397.2|8395.7|244
1646887200000|2022-03-10 04:40:00|8398.3|8396.8|8396|8394.5|8398.4|8396.9|8395.5|8394.3|244
1646887500000|2022-03-10 04:45:00|8396.1|8394.6|8394.9|8393.4|8396.3|8394.8|8394.8|8393.3|192
1646887800000|2022-03-10 04:50:00|8394.8|8393.3|8393.8|8392.3|8395.2|8393.7|8393.3|8391.8|201
1646888100000|2022-03-10 04:55:00|8393.7|8392.2|8393.1|8391.6|8394.2|8392.7|8392.7|8391.2|222
1646888400000|2022-03-10 05:00:00|8392.8|8391.9|8393.5|8392|8394.8|8393.5|8392.8|8391.6|210
1646888700000|2022-03-10 05:05:00|8393.7|8392.2|8393.7|8392.2|8393.9|8392.6|8392.7|8391.4|114
1646889000000|2022-03-10 05:10:00|8393.5|8392.6|8393.7|8392.2|8393.8|8392.7|8392.8|8391.7|146
1646889300000|2022-03-10 05:15:00|8393.6|8392.1|8395.8|8394.3|8396.1|8394.9|8393.3|8392.1|226
1646889600000|2022-03-10 05:20:00|8395.7|8394.2|8394.7|8393.8|8395.8|8394.3|8394.6|8393.2|169
1646889900000|2022-03-10 05:25:00|8395|8393.5|8395.2|8393.7|8396.1|8394.9|8394.6|8393.4|224
1646890200000|2022-03-10 05:30:00|8395.1|8393.6|8395.4|8393.9|8395.8|8394.6|8394.7|8393.2|266
1646890500000|2022-03-10 05:35:00|8395.5|8394|8394.1|8392.6|8395.6|8394.4|8393.1|8391.7|228
1646890800000|2022-03-10 05:40:00|8394.3|8392.8|8393.4|8391.9|8395.2|8394|8393|8391.8|199
1646891100000|2022-03-10 05:45:00|8393|8392.1|8394.5|8393.6|8394.8|8393.6|8392|8390.8|163
1646891400000|2022-03-10 05:50:00|8394.8|8393.3|8394.3|8392.8|8395.3|8394|8393.1|8391.8|183
1646891700000|2022-03-10 05:55:00|8394.4|8392.9|8393.9|8392.4|8395|8393.8|8393.6|8392.2|176
1646892000000|2022-03-10 06:00:00|8393.8|8392.3|8392.2|8390.7|8393.9|8392.5|8391.9|8390.5|269
1646892300000|2022-03-10 06:05:00|8392.3|8390.8|8393.2|8391.7|8393.2|8391.7|8391.1|8389.6|235
1646892600000|2022-03-10 06:10:00|8393.1|8391.6|8390.9|8389.4|8393.1|8391.6|8390.5|8389.1|195
1646892900000|2022-03-10 06:15:00|8390.8|8389.3|8392|8390.5|8392.5|8391.1|8390.2|8389|269
1646893200000|2022-03-10 06:20:00|8391.6|8390.7|8391.7|8390.2|8392.5|8391.1|8390.1|8388.7|236
1646893500000|2022-03-10 06:25:00|8391.6|8390.1|8394.2|8392.7|8395.5|8394.3|8391|8389.5|327
1646893800000|2022-03-10 06:30:00|8394.1|8392.6|8393.6|8392.7|8394.9|8393.5|8393|8391.8|314
1646894100000|2022-03-10 06:35:00|8393.7|8392.8|8391.7|8390.2|8394|8392.8|8390.8|8389.6|329
1646894400000|2022-03-10 06:40:00|8391.8|8390.3|8390|8388.5|8392.1|8390.8|8390|8388.5|234
1646894700000|2022-03-10 06:45:00|8389.9|8388.4|8389.5|8388|8390.6|8389.3|8388.8|8387.5|341
1646895000000|2022-03-10 06:50:00|8389.6|8388.1|8388.2|8386.7|8389.9|8388.5|8387.6|8386.4|339
1646895300000|2022-03-10 06:55:00|8387.9|8387|8388.3|8386.8|8389.3|8388.1|8387.7|8386.5|323
1646895600000|2022-03-10 07:00:00|8388.2|8386.7|8388.6|8387.1|8389.5|8388.3|8386.3|8385|482
1646895900000|2022-03-10 07:05:00|8388.5|8387|8389.8|8388.3|8390.5|8389.4|8387.9|8386.7|474
1646896200000|2022-03-10 07:10:00|8389.9|8388.4|8392.6|8391.1|8392.7|8391.4|8388.8|8387.6|507
1646896500000|2022-03-10 07:15:00|8392.5|8391|8390.8|8389.3|8392.9|8391.7|8388.5|8387.4|615
1646896800000|2022-03-10 07:20:00|8390.7|8389.2|8388.9|8388|8390.7|8389.2|8387.6|8386.4|474
1646897100000|2022-03-10 07:25:00|8389.3|8387.8|8388.7|8387.2|8391.5|8390|8387|8385.7|435
1646897400000|2022-03-10 07:30:00|8388.6|8387.1|8391.7|8390.2|8392.6|8391.3|8388.5|8387|457
1646897700000|2022-03-10 07:35:00|8391.6|8390.1|8393|8391.5|8393.6|8392.2|8390.6|8389.4|469
1646898000000|2022-03-10 07:40:00|8393.1|8391.6|8390.9|8389.4|8394.7|8393.5|8389.9|8388.8|485
1646898300000|2022-03-10 07:45:00|8390.8|8389.3|8390.3|8389.4|8393.4|8392|8389.9|8388.7|630
1646898600000|2022-03-10 07:50:00|8390.2|8389.3|8389.5|8388.6|8391.8|8390.6|8387.9|8386.6|621
1646898900000|2022-03-10 07:55:00|8389.4|8388.5|8386.9|8386|8391.7|8390.4|8386.3|8385.1|697
1646899200000|2022-03-10 08:00:00|8386.8|8385.9|8385.7|8384.2|8387|8385.9|8382.7|8381.4|1137
1646899500000|2022-03-10 08:05:00|8385.6|8384.1|8389.2|8387.7|8389.2|8388|8383.8|8382.6|714
1646899800000|2022-03-10 08:10:00|8389.1|8387.6|8386.2|8384.7|8389.1|8387.8|8383.1|8381.6|819
1646900100000|2022-03-10 08:15:00|8386.3|8384.8|8388.4|8387.5|8390.6|8389.4|8385.5|8384.1|721
1646900400000|2022-03-10 08:20:00|8388.7|8387.2|8391.7|8390.2|8392.3|8391|8387.5|8386.4|710
1646900700000|2022-03-10 08:25:00|8391.8|8390.3|8397.8|8396.3|8397.8|8396.5|8390.4|8389.3|1059
1646901000000|2022-03-10 08:30:00|8397.7|8396.2|8398.6|8397.1|8399.3|8398.2|8395.3|8394|881
1646901300000|2022-03-10 08:35:00|8398.1|8397.2|8395.6|8394.1|8398.6|8397.4|8393.6|8392.6|867
1646901600000|2022-03-10 08:40:00|8395.2|8394.3|8395.5|8394|8397|8395.5|8394|8392.7|789
1646901900000|2022-03-10 08:45:00|8395.6|8394.1|8390.8|8389.3|8395.8|8394.6|8388|8386.7|770
1646902200000|2022-03-10 08:50:00|8390.7|8389.2|8384.7|8383.8|8391.6|8390.3|8384.3|8383.2|705
1646902500000|2022-03-10 08:55:00|8384.8|8383.9|8384.8|8383.9|8386.6|8385.5|8381.3|8380.2|795
1646902800000|2022-03-10 09:00:00|8385.2|8383.7|8390.8|8389.3|8407.3|8405.2|8384.9|8381.1|1804
1646903100000|2022-03-10 09:05:00|8391|8389.5|8392.4|8390.9|8395.1|8393.6|8389.1|8387.6|1021
1646903400000|2022-03-10 09:10:00|8392.3|8390.8|8393.4|8391.9|8395.2|8393.7|8388.8|8387.5|1048
1646903700000|2022-03-10 09:15:00|8393.3|8391.8|8391|8389.5|8394.9|8393.7|8389.7|8388.2|893
1646904000000|2022-03-10 09:20:00|8390.8|8389.3|8388.8|8387.3|8392.6|8391.2|8387.3|8386.1|814
1646904300000|2022-03-10 09:25:00|8388.4|8387.5|8394.7|8393.2|8395.1|8393.8|8388.4|8387.1|889
1646904600000|2022-03-10 09:30:00|8394.8|8393.3|8393.1|8391.6|8395.6|8394.3|8391.6|8390.6|771
1646904900000|2022-03-10 09:35:00|8392.9|8391.4|8394.4|8392.9|8395.5|8394.3|8391.3|8390|675
1646905200000|2022-03-10 09:40:00|8394.3|8392.8|8392.5|8391|8396.8|8395.5|8391.8|8390.3|706
1646905500000|2022-03-10 09:45:00|8392.4|8390.9|8392.2|8390.7|8393.2|8391.7|8388.8|8387.6|675
1646905800000|2022-03-10 09:50:00|8392.1|8391.2|8388|8385.2|8403.2|8393.9|8384.4|8382.9|969
1646906100000|2022-03-10 09:55:00|8388.2|8385.5|8385.7|8384.2|8394.6|8389.8|8384.4|8381.3|1437
1646906400000|2022-03-10 10:00:00|8385.6|8384.1|8389|8387.5|8389.7|8388.2|8383.6|8382.1|1022
1646906700000|2022-03-10 10:05:00|8388.9|8387.4|8386.5|8385|8389.2|8387.7|8385.3|8383.8|1009
1646907000000|2022-03-10 10:10:00|8386.4|8384.9|8386.3|8384.8|8387.9|8386.4|8382.7|8381.5|845
1646907300000|2022-03-10 10:15:00|8386.2|8384.7|8391.7|8390.2|8393.2|8391.7|8386.1|8384.7|967
1646907600000|2022-03-10 10:20:00|8391.8|8390.3|8392.7|8391.2|8393.4|8392.3|8390.5|8389|852
1646907900000|2022-03-10 10:25:00|8392.6|8391.1|8394.1|8392.6|8398.4|8397|8392|8390.6|853
1646908200000|2022-03-10 10:30:00|8394.2|8392.7|8389.9|8388.4|8394.4|8393.2|8389.1|8387.7|638
1646908500000|2022-03-10 10:35:00|8389.8|8388.3|8387.5|8386|8390.9|8389.6|8386.5|8385|745
1646908800000|2022-03-10 10:40:00|8387.4|8385.9|8391.5|8390|8392.3|8390.8|8387.2|8385.9|735
1646909100000|2022-03-10 10:45:00|8391.6|8390.1|8384.1|8382.6|8391.7|8390.2|8383.7|8382.4|759
1646909400000|2022-03-10 10:50:00|8384.2|8382.7|8385.7|8384.8|8386.2|8385|8383.2|8381.9|659
1646909700000|2022-03-10 10:55:00|8385.8|8384.9|8385.9|8384.4|8387.6|8386.3|8384.8|8383.7|819
1646910000000|2022-03-10 11:00:00|8385.8|8384.3|8384.3|8382.8|8387.7|8386.4|8382|8381|944
1646910300000|2022-03-10 11:05:00|8384.2|8382.7|8387.3|8385.8|8388|8386.8|8382.1|8380.7|923
1646910600000|2022-03-10 11:10:00|8387.1|8385.6|8390.8|8389.3|8391.9|8390.6|8385|8383.7|924
1646910900000|2022-03-10 11:15:00|8390.9|8389.4|8391.7|8390.2|8395.3|8394|8390.7|8389.4|799
1646911200000|2022-03-10 11:20:00|8391.8|8390.3|8393.6|8392.1|8393.7|8392.5|8389.9|8388.8|883
1646911500000|2022-03-10 11:25:00|8393.5|8392|8393|8391.5|8395.8|8394.6|8391.9|8390.7|811
1646911800000|2022-03-10 11:30:00|8393.1|8391.6|8390.5|8389|8393.5|8392.2|8389.3|8388|764
1646912100000|2022-03-10 11:35:00|8390.6|8389.1|8391.9|8390.4|8393.8|8392.6|8390|8388.6|703
1646912400000|2022-03-10 11:40:00|8392|8390.5|8392.4|8390.9|8393.3|8392.1|8390.3|8389|548
1646912700000|2022-03-10 11:45:00|8392.5|8391|8390.1|8388.6|8394.5|8393.2|8389.1|8388.1|693
1646913000000|2022-03-10 11:50:00|8390|8388.5|8389.6|8388.1|8390.5|8389.4|8387.5|8386.4|711
1646913300000|2022-03-10 11:55:00|8389.7|8388.2|8390.5|8389|8391.9|8390.7|8388.3|8387.1|789
1646913600000|2022-03-10 12:00:00|8390.2|8389.3|8393.9|8392.4|8395|8393.6|8389.9|8389|808
1646913900000|2022-03-10 12:05:00|8393.4|8392.5|8393.2|8391.7|8397.1|8395.9|8392.7|8391.5|714
1646914200000|2022-03-10 12:10:00|8393.1|8391.6|8391.1|8389.6|8394.1|8392.9|8390.2|8388.9|582
1646914500000|2022-03-10 12:15:00|8391.4|8389.9|8388.3|8386.8|8391.6|8390.1|8387.8|8386.5|617
1646914800000|2022-03-10 12:20:00|8388.4|8386.9|8393.3|8391.8|8394.2|8393.3|8388.3|8386.9|654
1646915100000|2022-03-10 12:25:00|8393.2|8391.7|8392.3|8390.8|8393.6|8392.7|8390.4|8389.2|649
1646915400000|2022-03-10 12:30:00|8392.4|8391.4|8386.8|8385.3|8393|8391.9|8386.5|8385.2|673
1646915700000|2022-03-10 12:35:00|8386.9|8385.4|8382.6|8381.1|8387.3|8386.1|8381.3|8380|658
1646916000000|2022-03-10 12:40:00|8382.5|8381|8384.4|8373.4|8384.4|8381.6|8378.4|8373.4|762
1646916300000|2022-03-10 12:45:00|8380.6|8375.4|8418.6|8417.1|8427.5|8424.4|8380.4|8375.4|1269
1646916600000|2022-03-10 12:50:00|8418.8|8417.3|8432.7|8431.2|8433.7|8432.2|8416.8|8415.3|1042
1646916900000|2022-03-10 12:55:00|8432.5|8431|8423.5|8422|8436.8|8435.3|8420.8|8419.3|818
1646917200000|2022-03-10 13:00:00|8423.6|8422.1|8421.3|8419.8|8425.4|8423.9|8418.6|8417.4|732
1646917500000|2022-03-10 13:05:00|8421.4|8419.9|8415|8413.5|8423.9|8422.4|8414|8412.5|688
1646917800000|2022-03-10 13:10:00|8414.9|8413.4|8418.6|8417.1|8418.6|8417.1|8411.9|8410.4|702
1646918100000|2022-03-10 13:15:00|8418.7|8417.2|8410.6|8409.1|8418.8|8417.3|8409.4|8407.9|691
1646918400000|2022-03-10 13:20:00|8410.5|8409|8411.7|8410.8|8415.4|8413.9|8410.1|8408.6|541
1646918700000|2022-03-10 13:25:00|8412|8410.5|8419.8|8414.6|8420|8416|8411.2|8409.8|664
1646919000000|2022-03-10 13:30:00|8419.5|8414.7|8422.6|8421.1|8424.2|8422.7|8417.5|8411.2|888
1646919300000|2022-03-10 13:35:00|8422.5|8421|8412.7|8411.2|8427.2|8425.7|8412.3|8410.8|912
1646919600000|2022-03-10 13:40:00|8412.8|8411.3|8400.4|8398.9|8418.5|8417|8400.4|8398.9|771
1646919900000|2022-03-10 13:45:00|8400.1|8398.6|8393.8|8392.3|8400.4|8398.9|8391.5|8390|761
1646920200000|2022-03-10 13:50:00|8393.7|8392.2|8398.1|8396.6|8401.8|8400.3|8390.3|8388.8|732
1646920500000|2022-03-10 13:55:00|8398.2|8396.7|8396.9|8395.4|8400.2|8398.7|8394.3|8392.8|711
1646920800000|2022-03-10 14:00:00|8397.6|8396.1|8396.1|8394.6|8401.8|8400.3|8394.6|8393.1|666
1646921100000|2022-03-10 14:05:00|8396|8394.5|8398.7|8397.2|8400.4|8398.9|8396|8394.5|595
1646921400000|2022-03-10 14:10:00|8398.8|8397.3|8394.9|8393.4|8398.9|8397.4|8389.8|8388.3|745
1646921700000|2022-03-10 14:15:00|8394.7|8393.2|8393.4|8391.9|8396|8394.5|8391.4|8389.9|665
1646922000000|2022-03-10 14:20:00|8393.5|8392|8390.2|8389.3|8395.2|8393.7|8387.4|8386.3|780
1646922300000|2022-03-10 14:25:00|8390.3|8389.4|8389.3|8387.8|8394.9|8393.4|8387|8385.5|699
1646922600000|2022-03-10 14:30:00|8389.2|8387.7|8388.2|8387.3|8390.4|8388.9|8384.2|8382.7|815
1646922900000|2022-03-10 14:35:00|8388.3|8387.4|8381.5|8380|8389.6|8388.1|8380.1|8378.6|742
1646923200000|2022-03-10 14:40:00|8381.6|8380.1|8382.5|8381|8386.9|8385.4|8381|8379.5|754
1646923500000|2022-03-10 14:45:00|8382.4|8380.9|8383.3|8381.8|8385.1|8383.6|8380.7|8379.2|663
1646923800000|2022-03-10 14:50:00|8383.2|8381.7|8386.6|8385.1|8386.8|8385.6|8382.5|8381|619
1646924100000|2022-03-10 14:55:00|8386.7|8385.2|8389.2|8387.7|8390.3|8389|8380.6|8379.1|790
1646924400000|2022-03-10 15:00:00|8389.3|8387.8|8389.2|8387.7|8392.6|8391.5|8387.7|8386.4|953
1646924700000|2022-03-10 15:05:00|8389.3|8387.8|8390.1|8388.6|8392.8|8391.4|8387.5|8386.2|860
1646925000000|2022-03-10 15:10:00|8390|8388.5|8393.2|8392.3|8393.6|8392.3|8387.3|8385.9|863
1646925300000|2022-03-10 15:15:00|8393.1|8392.2|8387.2|8385.7|8393.4|8392.3|8386.5|8385.3|851
1646925600000|2022-03-10 15:20:00|8387.3|8385.8|8383.2|8382.3|8390|8388.8|8380.8|8379.7|768
1646925900000|2022-03-10 15:25:00|8383.5|8382|8376|8374.5|8383.6|8382.2|8375.1|8373.8|817
1646926200000|2022-03-10 15:30:00|8375.9|8374.4|8368.8|8367.3|8376.3|8375.1|8367.2|8365.7|1112
1646926500000|2022-03-10 15:35:00|8368.9|8367.4|8376.1|8375.2|8378|8376.5|8368.4|8366.9|1013
1646926800000|2022-03-10 15:40:00|8376|8375.1|8379.4|8377.9|8380.6|8379.4|8375.9|8374.4|800
1646927100000|2022-03-10 15:45:00|8378.8|8378.1|8386.4|8384.9|8388.6|8387.2|8378.5|8377.3|850
1646927400000|2022-03-10 15:50:00|8386.3|8384.8|8394.9|8394|8395.5|8394.2|8382.5|8381|971
1646927700000|2022-03-10 15:55:00|8395.2|8393.7|8392.7|8391.8|8397.7|8396.4|8392.7|8391.4|1017
1646928000000|2022-03-10 16:00:00|8392.9|8391.4|8389|8388.1|8394|8392.7|8388.8|8387.6|868
1646928300000|2022-03-10 16:05:00|8389.1|8388.2|8388.7|8387.2|8391.2|8390|8387.2|8386.1|776
1646928600000|2022-03-10 16:10:00|8388.8|8387.3|8390.6|8389.1|8392|8391.1|8386.5|8385.6|690
1646928900000|2022-03-10 16:15:00|8390.2|8389.3|8390.2|8388.7|8392|8391.1|8388.1|8387|730
1646929200000|2022-03-10 16:20:00|8390.3|8388.8|8390.6|8389.7|8393.5|8392.6|8389.5|8388.4|690
1646929500000|2022-03-10 16:25:00|8390.5|8389.6|8390.4|8388.9|8391.6|8390.5|8388.5|8387.2|761
1646929800000|2022-03-10 16:30:00|8390.1|8389.2|8394.7|8393.2|8394.9|8393.7|8388.9|8387.7|789
1646930100000|2022-03-10 16:35:00|8394.8|8393.3|8394.9|8393.4|8398.8|8397.7|8394.4|8392.9|787
1646930400000|2022-03-10 16:40:00|8394.8|8393.3|8392.4|8390.9|8395.9|8394.9|8390.7|8389.4|672
1646930700000|2022-03-10 16:45:00|8392.5|8391|8395.7|8394.2|8396|8394.7|8391.7|8390.6|567
1646931000000|2022-03-10 16:50:00|8395.4|8394.5|8395.1|8394.2|8397.4|8396.1|8394.2|8392.9|565
1646931300000|2022-03-10 16:55:00|8395.4|8393.9|8398|8396.5|8398|8396.6|8393.5|8392.4|529
1646931600000|2022-03-10 17:00:00|8397.6|8396.7|8395.5|8394|8399|8397.8|8395.1|8393.8|502
1646931900000|2022-03-10 17:05:00|8395.1|8394.2|8394.2|8393.3|8397|8395.8|8393.6|8392.4|428
1646932200000|2022-03-10 17:10:00|8394.1|8393.2|8388.4|8386.9|8394.6|8393.4|8388|8386.8|534
1646932500000|2022-03-10 17:15:00|8388.3|8386.8|8391.8|8390.9|8392.4|8391.2|8384.2|8383.1|550
1646932800000|2022-03-10 17:20:00|8392.4|8391.5|8393.7|8392.2|8395.1|8393.8|8391.5|8390.3|645
1646933100000|2022-03-10 17:25:00|8393.1|8391.9|8390.6|8389.1|8394.5|8393.3|8390.5|8389.1|492
1646933400000|2022-03-10 17:30:00|8390.7|8389.2|8390.9|8389.4|8392.9|8391.6|8389.2|8388.1|422
1646933700000|2022-03-10 17:35:00|8391|8389.5|8393.5|8392|8393.5|8392.3|8389.5|8388.2|463
1646934000000|2022-03-10 17:40:00|8393.6|8392.1|8393.2|8391.7|8395.5|8394|8391.7|8390.4|532
1646934300000|2022-03-10 17:45:00|8393.1|8391.6|8395.2|8393.7|8395.9|8394.6|8392.9|8391.4|471
1646934600000|2022-03-10 17:50:00|8395|8394.1|8395.5|8394|8396.9|8395.8|8394.3|8393.1|448
1646934900000|2022-03-10 17:55:00|8395.6|8394.1|8391.8|8390.3|8396.4|8395|8391.4|8390.2|468
1646935200000|2022-03-10 18:00:00|8391.9|8390.4|8390.9|8389.4|8393.5|8392.1|8388.4|8387.4|549
1646935500000|2022-03-10 18:05:00|8390.8|8389.3|8386.9|8385.4|8391.1|8389.6|8386.7|8385.4|418
1646935800000|2022-03-10 18:10:00|8386.6|8385.7|8388|8387.1|8388.6|8387.4|8385.7|8384.8|467
1646936100000|2022-03-10 18:15:00|8387.9|8387|8385.6|8384.1|8389.2|8388.1|8385.2|8383.8|382
1646936400000|2022-03-10 18:20:00|8385.8|8384.3|8384.6|8383.7|8386.8|8385.6|8384.5|8383.3|455
1646936700000|2022-03-10 18:25:00|8384.7|8383.8|8384.9|8383.4|8387.3|8385.8|8383.8|8382.6|462
1646937000000|2022-03-10 18:30:00|8384.4|8383.5|8383.4|8381.9|8384.7|8383.5|8381.3|8380|479
1646937300000|2022-03-10 18:35:00|8383.5|8382|8384.7|8383.2|8384.9|8383.6|8382.6|8381.4|539
1646937600000|2022-03-10 18:40:00|8384.5|8383.6|8384.3|8382.8|8386|8384.8|8383.7|8382.5|441
1646937900000|2022-03-10 18:45:00|8384.4|8382.9|8386.3|8384.8|8386.6|8385.5|8383.5|8382.4|466
1646938200000|2022-03-10 18:50:00|8386.2|8384.7|8384.8|8383.9|8387.1|8385.9|8384.7|8383.6|503
1646938500000|2022-03-10 18:55:00|8384.7|8383.8|8383.8|8382.3|8385.2|8384.1|8383|8381.9|364
1646938800000|2022-03-10 19:00:00|8383.7|8382.2|8383|8381.5|8385.5|8384.3|8382.1|8380.9|432
1646939100000|2022-03-10 19:05:00|8382.7|8381.8|8381.8|8380.3|8384.1|8382.8|8381.5|8380.3|375
1646939400000|2022-03-10 19:10:00|8381.4|8380.5|8382.8|8381.3|8382.8|8381.7|8380.5|8379.2|338
1646939700000|2022-03-10 19:15:00|8382.9|8381.4|8381.9|8380.4|8383.9|8382.7|8381.2|8380.1|432
1646940000000|2022-03-10 19:20:00|8381.8|8380.3|8382.5|8381|8383.2|8381.9|8380.5|8379.2|381
1646940300000|2022-03-10 19:25:00|8382.4|8380.9|8384.5|8383.6|8385.5|8384.3|8382.4|8380.9|464
1646940600000|2022-03-10 19:30:00|8384.9|8383.4|8387.7|8386.2|8387.7|8386.5|8383.3|8382|362
1646940900000|2022-03-10 19:35:00|8387.5|8386|8387.2|8386.3|8389|8387.9|8386.8|8385.6|387
1646941200000|2022-03-10 19:40:00|8387.1|8386.2|8385.6|8384.1|8387.4|8386.3|8385.3|8384|274
1646941500000|2022-03-10 19:45:00|8385.7|8384.2|8385.7|8384.8|8386.7|8385.6|8384.1|8383|328
1646941800000|2022-03-10 19:50:00|8385.8|8384.9|8386.8|8385.3|8386.8|8385.6|8384.5|8383.3|333
1646942100000|2022-03-10 19:55:00|8386.9|8385.4|8387.8|8386.3|8389.7|8388.4|8385.6|8384.7|437
1646942400000|2022-03-10 20:00:00|8387.7|8386.2|8389.7|8388.2|8390.6|8389.4|8387|8385.5|437
1646942700000|2022-03-10 20:05:00|8389.8|8388.3|8391.5|8390|8391.7|8390.4|8389|8387.5|310
1646943000000|2022-03-10 20:10:00|8391.4|8389.9|8392.5|8391|8393.3|8391.8|8390.7|8389.3|317
1646943300000|2022-03-10 20:15:00|8392.4|8390.9|8390.8|8389.3|8392.5|8391|8388.5|8387.3|363
1646943600000|2022-03-10 20:20:00|8390.9|8389.4|8391|8389.5|8392|8390.7|8390.3|8388.8|244
1646943900000|2022-03-10 20:25:00|8391.5|8390.1|8393.5|8392|8394.1|8393|8391.4|8390|412
1646944200000|2022-03-10 20:30:00|8393.6|8392.1|8392.5|8391|8394|8392.8|8392|8390.7|285
1646944500000|2022-03-10 20:35:00|8392.6|8391.1|8391.7|8390.2|8394.4|8393.2|8390.9|8389.6|234
1646944800000|2022-03-10 20:40:00|8391.6|8390.1|8392.2|8390.7|8392.6|8391.5|8391.2|8389.9|252
1646945100000|2022-03-10 20:45:00|8392.3|8390.8|8390.9|8389.4|8392.5|8391.1|8389.6|8388.3|346
1646945400000|2022-03-10 20:50:00|8390.8|8389.3|8390.4|8388.9|8392.6|8391.4|8390.1|8388.8|360
1646945700000|2022-03-10 20:55:00|8390.3|8388.8|8390.6|8389.1|8391.9|8390.8|8389.1|8387.6|512
1646946000000|2022-03-10 21:00:00|8390.5|8389|8390.5|8389|8392.1|8390.6|8389.9|8388.6|482
1646946300000|2022-03-10 21:05:00|8390.6|8389.1|8394.2|8392.7|8394.4|8392.9|8390.4|8388.9|331
1646946600000|2022-03-10 21:10:00|8394.3|8392.8|8394.4|8392.9|8394.8|8393.4|8393.8|8392.4|152
1646946900000|2022-03-10 21:15:00|8394.3|8392.8|8395.5|8394|8396.2|8394.7|8393.8|8392.3|187
1646947200000|2022-03-10 21:20:00|8395.6|8394.1|8396.5|8395|8396.5|8395.3|8395|8393.9|188
1646947500000|2022-03-10 21:25:00|8396.2|8395.3|8396.3|8394.8|8397.4|8396.1|8395.9|8394.7|188
1646947800000|2022-03-10 21:30:00|8396.2|8394.7|8397.1|8395.6|8397.6|8396.1|8396|8394.7|204
1646948100000|2022-03-10 21:35:00|8397|8395.5|8397.9|8396.4|8397.9|8396.4|8395.7|8394.5|211
1646948400000|2022-03-10 21:40:00|8397.8|8396.3|8398.5|8397|8398.7|8397.2|8397.7|8396.2|91
1646948700000|2022-03-10 21:45:00|8398.6|8397.1|8399.3|8397.8|8399.6|8398.1|8398.6|8397.1|192
1646949000000|2022-03-10 21:50:00|8399.4|8397.9|8400|8398.5|8400.3|8398.8|8398.9|8397.4|220
1646949300000|2022-03-10 21:55:00|8400.1|8398.6|8401.2|8391.7|8401.9|8399|8399.2|8391|415
1646949600000|2022-03-10 22:00:00|8400.6|8390.5|8400.6|8389.6|8401.1|8391|8399.2|8388.2|28
1646949900000|2022-03-10 22:05:00|8400.3|8389.3|8400.8|8389.8|8403.6|8393.9|8399.7|8388.7|198
1646950200000|2022-03-10 22:10:00|8401.1|8390.1|8400.4|8389.4|8403.9|8392.9|8399.1|8388.1|484
1646950500000|2022-03-10 22:15:00|8400.2|8389.2|8400.7|8389.7|8401.1|8390.1|8398|8387|670
1646950800000|2022-03-10 22:20:00|8400.6|8389.6|8400.3|8389.5|8401|8390|8399.4|8388.4|466
1646951100000|2022-03-10 22:25:00|8400.4|8389.3|8400.7|8389.7|8401.6|8390.6|8399.1|8388.1|855
1646951400000|2022-03-10 22:30:00|8401.4|8390.4|8402.3|8391.3|8403.2|8392.2|8400.4|8389.8|397
1646951700000|2022-03-10 22:35:00|8401.9|8392|8402.5|8392.6|8404.7|8393.7|8400.2|8390.5|261
1646952000000|2022-03-10 22:40:00|8402.1|8392.8|8402.3|8393|8403.4|8394.3|8400.3|8392.3|243
1646952300000|2022-03-10 22:45:00|8402.5|8393.3|8401.5|8395.6|8403.8|8396.4|8400.5|8390.2|329
1646952600000|2022-03-10 22:50:00|8401.7|8395.7|8400.5|8392.9|8402.8|8397.1|8399.2|8391.6|401
1646952900000|2022-03-10 22:55:00|8401.1|8393|8401.6|8392.9|8403.1|8394.8|8399.4|8391.6|381
1646953200000|2022-03-10 23:00:00|8401.5|8391.8|8400.5|8395.4|8402.3|8396.1|8398.3|8390.2|927
1646953500000|2022-03-10 23:05:00|8400.7|8394|8398.4|8396.9|8401.9|8397.4|8397.9|8392.2|443
1646953800000|2022-03-10 23:10:00|8398.3|8396.8|8398.6|8396.1|8400.6|8398.8|8397.8|8393.7|466
1646954100000|2022-03-10 23:15:00|8399.2|8395.8|8399.7|8398.2|8400.9|8399|8397.6|8395.5|397
1646954400000|2022-03-10 23:20:00|8399.9|8397.6|8399.9|8397.4|8400.9|8398.5|8398.6|8396.7|249
1646954700000|2022-03-10 23:25:00|8400|8397.5|8399.9|8398.4|8400.6|8398.7|8399.1|8396.7|442
1646955000000|2022-03-10 23:30:00|8400.2|8398.7|8400.4|8398.9|8401.1|8399.1|8399.6|8397.1|282
1646955300000|2022-03-10 23:35:00|8400.2|8398.7|8400|8398.5|8400.9|8399.4|8400|8397.9|278
1646955600000|2022-03-10 23:40:00|8400.3|8398.8|8399.9|8398.4|8401.3|8399.2|8398.9|8396.8|619
1646955900000|2022-03-10 23:45:00|8399.9|8398.4|8400.7|8399.2|8400.8|8399.3|8398.8|8397.3|393
1646956200000|2022-03-10 23:50:00|8400.8|8399.3|8404.1|8402.6|8404.1|8402.6|8400.2|8398.7|378
1646956500000|2022-03-10 23:55:00|8403.9|8402.4|8406.3|8404.8|8406.7|8405.2|8403.2|8401.7|564
1646956800000|2022-03-11 00:00:00|8406.2|8404.7|8404.8|8403.3|8406.7|8405.2|8404.7|8403.2|507
1646957100000|2022-03-11 00:05:00|8404.7|8403.2|8406.2|8404.7|8407.3|8405.8|8404.7|8403.2|394
1646957400000|2022-03-11 00:10:00|8406.3|8404.8|8409.3|8407.8|8409.4|8407.9|8405.8|8404.3|458
1646957700000|2022-03-11 00:15:00|8409.4|8407.9|8409|8407.5|8410.4|8408.9|8408.6|8407.1|428
1646958000000|2022-03-11 00:20:00|8408.9|8407.4|8407.6|8406.1|8409.3|8407.8|8407.3|8405.8|288
1646958300000|2022-03-11 00:25:00|8407.5|8406|8407.2|8405.7|8408.7|8407.2|8407.2|8405.7|196
1646958600000|2022-03-11 00:30:00|8407.3|8405.8|8406.9|8405.4|8408.1|8406.6|8404.8|8403.3|387
1646958900000|2022-03-11 00:35:00|8407|8405.5|8406.2|8404.7|8407.8|8406.4|8406|8404.5|164
1646959200000|2022-03-11 00:40:00|8406.3|8404.8|8404.5|8403|8406.6|8405.1|8403.7|8402.2|302
1646959500000|2022-03-11 00:45:00|8404.6|8403.1|8404.1|8402.6|8405.5|8404|8403.6|8402.1|233
1646959800000|2022-03-11 00:50:00|8404|8402.5|8406.3|8404.8|8406.6|8405.1|8403.9|8402.4|351
1646960100000|2022-03-11 00:55:00|8406.1|8404.6|8403|8401.5|8406.1|8404.6|8402.6|8401.2|392
1646960400000|2022-03-11 01:00:00|8403.3|8401.8|8404.7|8403.2|8405.5|8404|8402.7|8401.2|394
1646960700000|2022-03-11 01:05:00|8404.8|8403.3|8400.2|8398.7|8405.8|8404.5|8399.4|8398.2|340
1646961000000|2022-03-11 01:10:00|8400.1|8398.6|8399.2|8397.7|8402.1|8399.9|8398.2|8395.8|473
1646961300000|2022-03-11 01:15:00|8399.1|8397.6|8397.8|8396.3|8399.9|8397.9|8397.1|8395.8|368
1646961600000|2022-03-11 01:20:00|8397.7|8396.2|8395.6|8394.1|8398.5|8397.3|8395.5|8394|250
1646961900000|2022-03-11 01:25:00|8395.5|8394|8396.3|8394.8|8396.4|8395.1|8393.6|8392.2|508
1646962200000|2022-03-11 01:30:00|8396.2|8394.7|8397.5|8396|8398.3|8396.8|8394.7|8393.3|465
1646962500000|2022-03-11 01:35:00|8397.6|8396.1|8399.8|8398.3|8400.4|8398.9|8397|8395.5|367
1646962800000|2022-03-11 01:40:00|8399.7|8398.2|8402.4|8400.9|8404.4|8402.9|8399.7|8398.2|522
1646963100000|2022-03-11 01:45:00|8402.6|8401.1|8402.5|8401|8402.9|8401.4|8401.6|8400.1|340
1646963400000|2022-03-11 01:50:00|8402.6|8401.1|8403.3|8401.8|8404.3|8402.8|8401.9|8400.4|286
1646963700000|2022-03-11 01:55:00|8403.5|8402|8400.8|8399.3|8404|8402.5|8400.6|8399.1|229
1646964000000|2022-03-11 02:00:00|8400.9|8399.4|8400.3|8398.8|8401.4|8400|8399.9|8398.7|272
1646964300000|2022-03-11 02:05:00|8400.2|8398.7|8400.1|8398.6|8401.4|8399.9|8399.2|8397.8|308
1646964600000|2022-03-11 02:10:00|8400|8398.5|8402.4|8400.9|8402.6|8401.1|8399.7|8398.4|231
1646964900000|2022-03-11 02:15:00|8402.5|8401|8404.9|8403.4|8405.9|8404.4|8402.4|8400.9|307
1646965200000|2022-03-11 02:20:00|8405|8403.5|8404.9|8403.4|8405.6|8404.1|8404.2|8402.7|276
1646965500000|2022-03-11 02:25:00|8404.8|8403.3|8404|8402.5|8404.8|8403.3|8402.6|8401.2|362
1646965800000|2022-03-11 02:30:00|8403.9|8402.4|8404|8402.5|8405.1|8403.6|8401.9|8400.7|385
1646966100000|2022-03-11 02:35:00|8403.9|8402.4|8401.6|8400.1|8404.2|8403|8401|8399.8|292
1646966400000|2022-03-11 02:40:00|8401.5|8400|8403|8401.5|8404.4|8403.1|8401.5|8400|420
1646966700000|2022-03-11 02:45:00|8402.4|8401.3|8402.6|8401.1|8403.4|8402.1|8400.5|8399.3|306
1646967000000|2022-03-11 02:50:00|8402.5|8401|8401.9|8400.4|8402.6|8401.1|8399.8|8398.3|354
1646967300000|2022-03-11 02:55:00|8401.8|8400.3|8399.5|8398|8401.8|8400.3|8399|8397.7|276
1646967600000|2022-03-11 03:00:00|8399.4|8397.9|8400.2|8398.7|8401.1|8399.7|8398.8|8397.5|367
1646967900000|2022-03-11 03:05:00|8400.3|8398.8|8401.1|8399.6|8401.6|8400.4|8400|8398.5|301
1646968200000|2022-03-11 03:10:00|8401|8399.5|8400.8|8399.3|8401.4|8399.9|8400.1|8398.9|161
1646968500000|2022-03-11 03:15:00|8400.7|8399.2|8401.4|8399.9|8402.2|8400.8|8400.4|8399|233
1646968800000|2022-03-11 03:20:00|8401.3|8399.8|8401.1|8399.6|8402.2|8400.7|8400.7|8399.4|197
1646969100000|2022-03-11 03:25:00|8401|8399.5|8402.6|8401.1|8402.8|8401.5|8400.8|8399.5|215
1646969400000|2022-03-11 03:30:00|8402.7|8401.2|8403|8401.5|8404.2|8402.7|8402|8400.5|241
1646969700000|2022-03-11 03:35:00|8403.1|8401.6|8404.7|8403.2|8405.2|8403.7|8402.6|8401.4|243
1646970000000|2022-03-11 03:40:00|8404.8|8403.3|8406.3|8404.8|8406.6|8405.2|8403.8|8402.5|297
1646970300000|2022-03-11 03:45:00|8406.2|8404.7|8405.8|8404.3|8407.4|8405.9|8404.8|8403.4|356
1646970600000|2022-03-11 03:50:00|8405.9|8404.4|8406.8|8405.3|8407.1|8405.6|8405.7|8404.3|225
1646970900000|2022-03-11 03:55:00|8406.7|8405.2|8407|8405.5|8407.3|8405.8|8405.1|8403.6|277
1646971200000|2022-03-11 04:00:00|8406.9|8405.4|8405.3|8403.8|8407|8405.5|8405.3|8403.8|203
1646971500000|2022-03-11 04:05:00|8405.4|8403.9|8406.4|8404.9|8407.3|8406.1|8404.8|8403.4|296
1646971800000|2022-03-11 04:10:00|8406.3|8404.8|8406.7|8405.2|8406.9|8405.8|8405.8|8404.4|203
1646972100000|2022-03-11 04:15:00|8406.6|8405.1|8407.1|8405.6|8407.5|8406.3|8405.9|8404.5|249
1646972400000|2022-03-11 04:20:00|8407|8405.5|8407.9|8406.4|8408.1|8406.8|8406.6|8405.1|290
1646972700000|2022-03-11 04:25:00|8408|8406.5|8408.5|8407|8408.6|8407.4|8406.6|8405.2|235
1646973000000|2022-03-11 04:30:00|8408.6|8407.1|8409.3|8407.8|8409.3|8407.8|8407.4|8405.9|202
1646973300000|2022-03-11 04:35:00|8409.5|8408|8409.6|8408.1|8410.3|8408.8|8408.9|8407.4|212
1646973600000|2022-03-11 04:40:00|8409.7|8408.2|8412|8410.5|8412.1|8410.6|8409.2|8407.7|238
1646973900000|2022-03-11 04:45:00|8411.9|8410.4|8410.9|8409.4|8412.3|8410.8|8410.5|8409.1|245
1646974200000|2022-03-11 04:50:00|8410.5|8409.6|8408.9|8407.4|8410.9|8409.6|8408.5|8407.3|192
1646974500000|2022-03-11 04:55:00|8408.8|8407.3|8408.3|8406.8|8409|8407.6|8407.8|8406.4|187
1646974800000|2022-03-11 05:00:00|8408.4|8406.9|8409.2|8407.7|8409.3|8407.8|8407.8|8406.3|228
1646975100000|2022-03-11 05:05:00|8409.3|8407.8|8408.2|8406.7|8409.5|8408.2|8407.2|8406|255
1646975400000|2022-03-11 05:10:00|8408.3|8406.8|8409|8407.5|8409.5|8408.3|8408.1|8406.7|324
1646975700000|2022-03-11 05:15:00|8408.9|8407.4|8408.8|8407.3|8409.6|8408.1|8408|8406.8|274
1646976000000|2022-03-11 05:20:00|8408.4|8407.5|8411.2|8409.7|8411.4|8410.1|8408.1|8406.9|354
1646976300000|2022-03-11 05:25:00|8411.1|8409.6|8410.7|8409.2|8411.6|8410.3|8409.6|8408.3|375
1646976600000|2022-03-11 05:30:00|8410.5|8409|8411.9|8411|8412.7|8411.4|8409.8|8408.6|475
1646976900000|2022-03-11 05:35:00|8412|8411.1|8412.8|8411.3|8414.6|8413.1|8411.7|8410.5|564
1646977200000|2022-03-11 05:40:00|8412.7|8411.2|8413.5|8412|8414.2|8412.8|8411|8409.8|505
1646977500000|2022-03-11 05:45:00|8413.6|8412.1|8415.1|8413.6|8415.8|8414.3|8412.9|8411.4|432
1646977800000|2022-03-11 05:50:00|8415|8413.5|8412.3|8410.8|8415|8413.5|8412|8410.5|483
1646978100000|2022-03-11 05:55:00|8412.2|8410.7|8413.7|8412.2|8413.8|8412.4|8411.6|8410.2|674
1646978400000|2022-03-11 06:00:00|8413.6|8412.1|8415.2|8413.7|8415.3|8413.8|8411.4|8410|526
1646978700000|2022-03-11 06:05:00|8415.3|8413.8|8411.3|8409.8|8415.7|8414.3|8411|8409.8|445
1646979000000|2022-03-11 06:10:00|8411.4|8409.9|8411.8|8410.3|8412.2|8411|8410.3|8409.2|344
1646979300000|2022-03-11 06:15:00|8411.7|8410.2|8411.6|8410.1|8412.6|8411.1|8409.8|8408.5|513
1646979600000|2022-03-11 06:20:00|8411.5|8410|8409.1|8407.6|8412|8410.5|8409.1|8407.6|183
1646979900000|2022-03-11 06:25:00|8409.2|8407.7|8407.4|8405.9|8410.7|8409.2|8407.4|8405.9|299
1646980200000|2022-03-11 06:30:00|8407.5|8406|8408.7|8407.2|8409.6|8408.4|8407.3|8405.8|345
1646980500000|2022-03-11 06:35:00|8408.6|8407.1|8409.1|8407.6|8410|8408.5|8404.4|8403.2|449
1646980800000|2022-03-11 06:40:00|8409.2|8407.7|8404.2|8402.7|8409.5|8408|8404.2|8402.7|269
1646981100000|2022-03-11 06:45:00|8404.1|8402.6|8401.6|8400.1|8405.4|8403.9|8401.3|8400|412
1646981400000|2022-03-11 06:50:00|8401.5|8400|8402.1|8400.6|8402.8|8401.4|8400.5|8399|374
1646981700000|2022-03-11 06:55:00|8402.2|8400.7|8405.7|8401.5|8409|8402.5|8401.2|8398|409
1646982000000|2022-03-11 07:00:00|8406.8|8401|8403.9|8402.4|8407.9|8403.5|8401|8399.4|748
1646982300000|2022-03-11 07:05:00|8403.8|8402.3|8402.2|8400.7|8404.6|8403.2|8401.6|8400.4|519
1646982600000|2022-03-11 07:10:00|8402.4|8400.9|8401.2|8399.7|8403.4|8402.2|8400.6|8399.1|511
1646982900000|2022-03-11 07:15:00|8401.3|8399.8|8402.7|8401.2|8403.2|8401.8|8400.4|8399|543
1646983200000|2022-03-11 07:20:00|8402.8|8401.3|8401.2|8399.7|8403.1|8401.7|8399.9|8398.5|511
1646983500000|2022-03-11 07:25:00|8401.1|8399.6|8402.4|8400.9|8405|8403.5|8400.4|8399.1|564
1646983800000|2022-03-11 07:30:00|8402.3|8400.8|8401.8|8400.3|8405.2|8404|8400.6|8399.4|709
1646984100000|2022-03-11 07:35:00|8401.7|8400.2|8402|8400.5|8404.1|8402.7|8400.1|8399|540
1646984400000|2022-03-11 07:40:00|8402.1|8400.6|8402.3|8400.8|8405.8|8404.5|8401.6|8400.4|622
1646984700000|2022-03-11 07:45:00|8402.1|8400.6|8402|8401.1|8404.3|8402.9|8400|8398.8|636
1646985000000|2022-03-11 07:50:00|8402.2|8400.7|8403.4|8401.9|8404.6|8403.5|8401.2|8399.9|564
1646985300000|2022-03-11 07:55:00|8403.3|8401.8|8403|8401.5|8405.1|8403.9|8399.2|8397.7|799
1646985600000|2022-03-11 08:00:00|8403.2|8401.7|8405|8403.5|8408.8|8407.3|8401.8|8400.7|1004
1646985900000|2022-03-11 08:05:00|8404.9|8403.4|8397.5|8396|8406.3|8405|8395.5|8394|981
1646986200000|2022-03-11 08:10:00|8397.4|8395.9|8392.4|8390.9|8397.8|8396.3|8392.2|8390.9|1049
1646986500000|2022-03-11 08:15:00|8392.5|8391|8392.1|8390.6|8396.4|8394.9|8391.6|8390.3|903
1646986800000|2022-03-11 08:20:00|8391.9|8391|8395.2|8393.7|8395.6|8394.1|8389|8387.6|993
1646987100000|2022-03-11 08:25:00|8395.1|8393.6|8393.2|8392.3|8395.3|8394.1|8389.6|8388.4|871
1646987400000|2022-03-11 08:30:00|8393.3|8392.4|8398.2|8396.7|8399|8397.8|8391.5|8390.5|819
1646987700000|2022-03-11 08:35:00|8398.1|8396.6|8396.6|8395.1|8399.2|8398|8394.6|8393.1|709
1646988000000|2022-03-11 08:40:00|8396.7|8395.2|8399.2|8397.7|8399.5|8398|8394.8|8393.3|688
1646988300000|2022-03-11 08:45:00|8399.1|8397.6|8403|8401.5|8403.1|8401.6|8396.4|8395.3|760
1646988600000|2022-03-11 08:50:00|8402.9|8401.4|8409.5|8408|8409.9|8408.6|8401.8|8400.7|782
1646988900000|2022-03-11 08:55:00|8409.6|8408.1|8406.5|8405.6|8411.6|8410.4|8406.5|8405.5|704
1646989200000|2022-03-11 09:00:00|8406.7|8405.2|8403.5|8402.6|8407.3|8406|8402.2|8400.9|651
1646989500000|2022-03-11 09:05:00|8403.6|8402.7|8400.1|8398.6|8404.8|8403.6|8399.8|8398.6|644
1646989800000|2022-03-11 09:10:00|8400|8398.5|8402.4|8401.5|8405.2|8403.9|8397.3|8396.1|770
1646990100000|2022-03-11 09:15:00|8402.7|8401.2|8401.6|8400.7|8402.7|8401.5|8399.8|8398.6|548
1646990400000|2022-03-11 09:20:00|8401.3|8400.4|8400.2|8398.7|8401.7|8400.5|8398.6|8397.5|640
1646990700000|2022-03-11 09:25:00|8399.9|8399|8400.4|8398.9|8403.5|8402.3|8399.8|8398.5|567
1646991000000|2022-03-11 09:30:00|8400.5|8399|8391.8|8390.3|8402.5|8401.3|8391.8|8390.3|642
1646991300000|2022-03-11 09:35:00|8391.9|8390.4|8391.4|8389.9|8391.9|8390.7|8389.3|8387.9|692
1646991600000|2022-03-11 09:40:00|8391.3|8389.8|8394.7|8393.2|8397|8395.8|8391.1|8389.7|720
1646991900000|2022-03-11 09:45:00|8394.4|8393.5|8394.1|8392.6|8394.6|8393.5|8388.7|8387.5|729
1646992200000|2022-03-11 09:50:00|8394|8392.5|8391.6|8390.1|8394|8392.5|8390.7|8389.5|645
1646992500000|2022-03-11 09:55:00|8391.7|8390.2|8389.4|8387.9|8392|8390.8|8385.9|8384.4|699
1646992800000|2022-03-11 10:00:00|8389|8388.1|8393.5|8392|8394.2|8392.9|8388.4|8387|775
1646993100000|2022-03-11 10:05:00|8393.4|8391.9|8394|8392.5|8394.5|8393.3|8390.4|8389|596
1646993400000|2022-03-11 10:10:00|8393.9|8392.4|8397|8395.5|8397.6|8396.4|8392.9|8391.6|540
1646993700000|2022-03-11 10:15:00|8396.9|8395.4|8392.5|8391|8397|8395.8|8392.1|8390.9|545
1646994000000|2022-03-11 10:20:00|8392.4|8390.9|8390.6|8389.7|8393.1|8392.1|8390.5|8389.2|615
1646994300000|2022-03-11 10:25:00|8390.9|8389.4|8390.4|8388.9|8392.2|8391|8389.4|8388.1|617
1646994600000|2022-03-11 10:30:00|8390.3|8388.8|8392.3|8390.8|8392.5|8391.1|8388.8|8387.7|572
1646994900000|2022-03-11 10:35:00|8392.4|8390.9|8391.2|8389.7|8393.7|8392.5|8389.8|8388.6|611
1646995200000|2022-03-11 10:40:00|8391.3|8389.8|8394.6|8393.1|8396.7|8395.3|8390.8|8389.5|654
1646995500000|2022-03-11 10:45:00|8394.5|8393|8392.7|8391.2|8395.3|8394.1|8390.4|8389.2|522
1646995800000|2022-03-11 10:50:00|8392.8|8391.3|8393.1|8391.6|8393.8|8392.6|8391|8389.5|568
1646996100000|2022-03-11 10:55:00|8392.7|8391.8|8391.4|8389.9|8393.5|8392.5|8390.5|8389.3|612
1646996400000|2022-03-11 11:00:00|8391.5|8390|8391.7|8390.2|8393.2|8392|8390.8|8389.5|556
1646996700000|2022-03-11 11:05:00|8391.6|8390.1|8387.7|8386.8|8392|8390.8|8386.4|8385.3|596
1646997000000|2022-03-11 11:10:00|8387.6|8386.7|8390.4|8388.9|8392.9|8391.8|8387.5|8386.5|504
1646997300000|2022-03-11 11:15:00|8390.3|8388.8|8389.5|8388.6|8390.9|8389.6|8386.4|8385.2|603
1646997600000|2022-03-11 11:20:00|8389.8|8388.3|8405.3|8403.8|8408.8|8407.1|8387.8|8386.5|961
1646997900000|2022-03-11 11:25:00|8405.5|8404|8400.7|8399.2|8420.2|8418.7|8399.5|8398|1663
1646998200000|2022-03-11 11:30:00|8400.9|8399.4|8402.9|8401.4|8407.4|8405.9|8398.3|8396.8|1417
1646998500000|2022-03-11 11:35:00|8402.8|8401.3|8404|8402.5|8407.3|8405.8|8401.7|8400.2|1081
1646998800000|2022-03-11 11:40:00|8404.1|8402.6|8409.9|8408.4|8411.6|8410.1|8403.1|8401.6|949
1646999100000|2022-03-11 11:45:00|8410|8408.5|8414.2|8412.7|8418.3|8416.8|8409.2|8407.7|1165
1646999400000|2022-03-11 11:50:00|8414|8412.5|8405.3|8403.8|8416.2|8414.7|8403.6|8402.1|1105
1646999700000|2022-03-11 11:55:00|8405.4|8403.9|8400.9|8399.4|8406.3|8404.8|8399.8|8398.3|950
1647000000000|2022-03-11 12:00:00|8401|8399.5|8400.3|8398.8|8402.5|8401|8399|8397.5|900
1647000300000|2022-03-11 12:05:00|8400.4|8398.9|8408.2|8406.7|8409|8407.7|8400.1|8398.9|919
1647000600000|2022-03-11 12:10:00|8408.3|8406.8|8409.9|8408.4|8410.1|8408.6|8404.4|8402.9|926
1647000900000|2022-03-11 12:15:00|8410|8408.5|8406.3|8404.8|8411.7|8410.2|8405.9|8404.4|833
1647001200000|2022-03-11 12:20:00|8406.4|8404.9|8403.9|8402.4|8408|8406.7|8402.2|8400.7|813
1647001500000|2022-03-11 12:25:00|8403.8|8402.3|8404.3|8402.8|8404.6|8403.1|8401|8399.7|725
1647001800000|2022-03-11 12:30:00|8404.4|8402.9|8403.5|8402|8405|8403.5|8400.6|8399.1|772
1647002100000|2022-03-11 12:35:00|8403.4|8401.9|8400.9|8399.4|8403.9|8402.5|8400.4|8398.9|623
1647002400000|2022-03-11 12:40:00|8401|8399.5|8402|8400.5|8403.5|8402|8399.6|8398.3|784
1647002700000|2022-03-11 12:45:00|8401.9|8400.4|8399.2|8397.7|8403.5|8402.3|8398.6|8397.3|871
1647003000000|2022-03-11 12:50:00|8399.1|8397.6|8398|8396.5|8401|8399.8|8395.4|8393.9|948
1647003300000|2022-03-11 12:55:00|8397.9|8396.4|8392.5|8391|8398.7|8397.2|8390.2|8388.7|1201
1647003600000|2022-03-11 13:00:00|8392.3|8390.8|8397.4|8395.9|8398.2|8397|8392.2|8390.8|953
1647003900000|2022-03-11 13:05:00|8397.1|8396.2|8395.7|8394.2|8399.4|8397.9|8394.5|8393|907
1647004200000|2022-03-11 13:10:00|8395.8|8394.3|8398.7|8397.2|8398.7|8397.2|8393.1|8391.6|959
1647004500000|2022-03-11 13:15:00|8399|8397.5|8394.5|8393|8399.1|8397.6|8394.2|8392.8|771
1647004800000|2022-03-11 13:20:00|8394.7|8393.2|8394.4|8392.9|8397.8|8396.5|8392.4|8391.3|949
1647005100000|2022-03-11 13:25:00|8394.5|8393|8395.9|8394.4|8399.1|8397.8|8394.2|8392.8|686
1647005400000|2022-03-11 13:30:00|8396|8394.5|8398|8396.5|8399.3|8398|8395.5|8394.2|875
1647005700000|2022-03-11 13:35:00|8397.9|8396.4|8401.2|8399.7|8401.5|8400|8395.3|8394.3|856
1647006000000|2022-03-11 13:40:00|8401.1|8400.2|8403.5|8402|8403.5|8402.2|8399.7|8398.5|856
1647006300000|2022-03-11 13:45:00|8403.4|8401.9|8401.8|8400.3|8406.5|8405.2|8401.2|8400|824
1647006600000|2022-03-11 13:50:00|8401.7|8400.2|8396.1|8395.2|8401.8|8400.6|8395.8|8394.7|731
1647006900000|2022-03-11 13:55:00|8396|8395.1|8399.9|8398.4|8400|8398.8|8393.3|8392.2|751
1647007200000|2022-03-11 14:00:00|8399.8|8398.3|8401.3|8400.4|8402.3|8400.9|8396.9|8395.7|754
1647007500000|2022-03-11 14:05:00|8401.4|8400.5|8394.8|8393.3|8401.5|8400.5|8392.4|8391.3|696
1647007800000|2022-03-11 14:10:00|8394.5|8393.6|8397.2|8396.3|8398.4|8397.5|8394.3|8392.8|674
1647008100000|2022-03-11 14:15:00|8397.3|8396.4|8396.6|8395.7|8399.4|8398.1|8394.8|8393.6|696
1647008400000|2022-03-11 14:20:00|8397|8395.5|8401.4|8400.5|8401.7|8400.6|8396.1|8395|705
1647008700000|2022-03-11 14:25:00|8401.5|8400.6|8401.2|8399.7|8401.9|8400.8|8398.6|8397.4|801
1647009000000|2022-03-11 14:30:00|8401|8400.1|8400.4|8398.9|8402.2|8400.7|8398.4|8397.1|821
1647009300000|2022-03-11 14:35:00|8400.5|8399|8394.7|8393.2|8401.4|8400.3|8392.2|8390.9|912
1647009600000|2022-03-11 14:40:00|8394.4|8393.5|8392.2|8391.3|8398.3|8397.2|8391.8|8390.5|1064
1647009900000|2022-03-11 14:45:00|8392.1|8391.2|8396|8395.1|8397.5|8396.3|8392.1|8390.9|751
1647010200000|2022-03-11 14:50:00|8396.3|8394.8|8395.3|8393.8|8398.5|8397.5|8394.7|8393.5|782
1647010500000|2022-03-11 14:55:00|8395|8394.1|8394.6|8393.1|8396.8|8395.8|8393.8|8392.7|628
1647010800000|2022-03-11 15:00:00|8394.7|8393.2|8386|8384.5|8395.5|8394|8385.9|8384.5|960
1647011100000|2022-03-11 15:05:00|8386.3|8384.8|8381.8|8380.3|8389.3|8387.9|8380.1|8379|970
1647011400000|2022-03-11 15:10:00|8381.7|8380.2|8379|8378.1|8384.8|8383.6|8378.1|8376.9|1016
1647011700000|2022-03-11 15:15:00|8379.2|8377.7|8374.4|8373.5|8379.4|8378.2|8373|8371.5|1003
1647012000000|2022-03-11 15:20:00|8374.2|8373.3|8374.7|8373.8|8376.9|8375.7|8371.5|8370.3|913
1647012300000|2022-03-11 15:25:00|8375|8373.5|8376.5|8375|8377.2|8375.9|8373.3|8372.1|797
1647012600000|2022-03-11 15:30:00|8376.6|8375.1|8375.5|8374|8379.4|8377.9|8373.7|8372.2|759
1647012900000|2022-03-11 15:35:00|8375.2|8374.3|8368.8|8367.9|8376.7|8375.7|8368.7|8367.2|732
1647013200000|2022-03-11 15:40:00|8369|8367.5|8371.7|8370.2|8373.2|8372|8368.5|8367.3|825
1647013500000|2022-03-11 15:45:00|8371.8|8370.3|8372.1|8370.6|8375.4|8374.2|8371|8369.7|739
1647013800000|2022-03-11 15:50:00|8372|8370.5|8375.2|8373.7|8375.9|8374.8|8369.7|8368.4|847
1647014100000|2022-03-11 15:55:00|8375|8374.1|8380.3|8379.4|8382.7|8381.5|8374.9|8373.6|1110
1647014400000|2022-03-11 16:00:00|8380.2|8379.3|8377.9|8377|8383.5|8382.4|8376.7|8375.4|1016
1647014700000|2022-03-11 16:05:00|8377.8|8376.9|8381.3|8379.8|8381.3|8380.4|8375.5|8374.4|782
1647015000000|2022-03-11 16:10:00|8381.2|8379.7|8380.4|8379.5|8383.7|8382.5|8380.3|8379.2|707
1647015300000|2022-03-11 16:15:00|8380.6|8379.7|8380.4|8379.5|8381.3|8380.2|8379.9|8379|586
1647015600000|2022-03-11 16:20:00|8380.3|8379.4|8380.6|8379.7|8381.4|8380.2|8379.9|8378.8|605
1647015900000|2022-03-11 16:25:00|8380.5|8379.6|8376.3|8374.8|8381.4|8380.1|8375.5|8374|726
1647016200000|2022-03-11 16:30:00|8376.4|8374.9|8377.7|8376.2|8378.4|8377.3|8373.4|8372.2|791
1647016500000|2022-03-11 16:35:00|8377.8|8376.3|8378|8377.1|8380.6|8379.3|8376.6|8375.6|667
1647016800000|2022-03-11 16:40:00|8378.1|8377.2|8377.4|8375.9|8378.4|8377.5|8371.3|8369.8|882
1647017100000|2022-03-11 16:45:00|8377.3|8375.8|8377.6|8376.7|8379.9|8378.6|8373.9|8372.6|802
1647017400000|2022-03-11 16:50:00|8377.5|8376.6|8373|8372.1|8378.4|8377.2|8371|8369.6|716
1647017700000|2022-03-11 16:55:00|8373.2|8372.3|8372.4|8371.5|8373.8|8372.6|8370.6|8369.4|615
1647018000000|2022-03-11 17:00:00|8372.3|8371.4|8371|8369.5|8373.1|8371.6|8369.2|8367.7|621
1647018300000|2022-03-11 17:05:00|8370.6|8369.7|8371.2|8369.7|8371.3|8370.1|8368.5|8367.2|661
1647018600000|2022-03-11 17:10:00|8371.1|8369.6|8373.3|8371.8|8373.3|8372|8369.9|8368.7|666
1647018900000|2022-03-11 17:15:00|8373.2|8371.7|8375.8|8374.3|8376.6|8375.4|8372.7|8371.6|599
1647019200000|2022-03-11 17:20:00|8375.7|8374.2|8374.6|8373.1|8377.1|8375.9|8374|8372.6|544
1647019500000|2022-03-11 17:25:00|8374.5|8373|8372.6|8371.7|8375.3|8374.1|8371|8369.7|499
1647019800000|2022-03-11 17:30:00|8372.5|8371.6|8369.6|8368.7|8372.8|8371.7|8368.9|8367.7|431
1647020100000|2022-03-11 17:35:00|8369.7|8368.8|8370.3|8368.8|8370.3|8369.1|8368.2|8367|416
1647020400000|2022-03-11 17:40:00|8370|8369.1|8371.4|8369.9|8372.4|8371.2|8368.9|8367.7|420
1647020700000|2022-03-11 17:45:00|8371.3|8369.8|8373|8371.5|8373.2|8372.2|8369.7|8368.5|488
1647021000000|2022-03-11 17:50:00|8372.9|8371.4|8371.7|8370.2|8373.1|8372.1|8371.3|8370|473
1647021300000|2022-03-11 17:55:00|8371.6|8370.1|8370.1|8368.6|8371.6|8370.5|8366.1|8365|621
1647021600000|2022-03-11 18:00:00|8370|8368.5|8369.9|8369|8371.7|8370.4|8368.1|8366.9|462
1647021900000|2022-03-11 18:05:00|8369.8|8368.9|8368|8367.1|8371.1|8369.9|8367.8|8366.8|477
1647022200000|2022-03-11 18:10:00|8368.1|8367.2|8365.2|8363.7|8368.4|8367.2|8363.4|8362.5|430
1647022500000|2022-03-11 18:15:00|8364.8|8363.9|8365.3|8363.8|8365.6|8364.6|8362.6|8361.5|453
1647022800000|2022-03-11 18:20:00|8365.1|8364.2|8361.8|8360.3|8365.8|8364.8|8361.4|8360.2|442
1647023100000|2022-03-11 18:25:00|8361.7|8360.2|8363.7|8362.2|8363.7|8362.3|8360.8|8359.6|386
1647023400000|2022-03-11 18:30:00|8363.6|8362.1|8362.6|8361.7|8363.8|8362.6|8362.1|8360.9|357
1647023700000|2022-03-11 18:35:00|8362.7|8361.8|8362.2|8361.3|8363.6|8362.5|8361.1|8359.8|309
1647024000000|2022-03-11 18:40:00|8362.4|8361.5|8363.4|8362.5|8364.6|8363.4|8361.5|8360.5|350
1647024300000|2022-03-11 18:45:00|8363.7|8362.2|8367.3|8365.8|8367.8|8366.6|8363.7|8362.2|372
1647024600000|2022-03-11 18:50:00|8367.2|8365.7|8366.4|8364.9|8367.7|8366.5|8365.8|8364.6|357
1647024900000|2022-03-11 18:55:00|8366.3|8364.8|8362.7|8361.8|8366.7|8365.4|8362.6|8361.3|515
1647025200000|2022-03-11 19:00:00|8362.6|8361.7|8364.3|8362.8|8364.4|8363.2|8361.4|8360.4|452
1647025500000|2022-03-11 19:05:00|8364.2|8362.7|8363.4|8361.9|8364.9|8363.8|8362.4|8361.2|375
1647025800000|2022-03-11 19:10:00|8363.2|8362.3|8365.2|8363.7|8365.5|8364.3|8361.5|8360.4|308
1647026100000|2022-03-11 19:15:00|8365.1|8363.6|8364.4|8363.5|8366.9|8365.7|8364.3|8363.1|473
1647026400000|2022-03-11 19:20:00|8364.3|8363.4|8365.5|8364.6|8366.4|8365.2|8364.2|8363.1|455
1647026700000|2022-03-11 19:25:00|8365.4|8364.5|8368.1|8366.6|8368.7|8367.6|8364.4|8363.2|412
1647027000000|2022-03-11 19:30:00|8368|8366.5|8366.3|8364.8|8368.1|8366.9|8365.5|8364|382
1647027300000|2022-03-11 19:35:00|8366.4|8364.9|8365|8363.5|8366.9|8365.4|8364.8|8363.5|231
1647027600000|2022-03-11 19:40:00|8364.9|8363.4|8365.6|8364.1|8366.6|8365.4|8363.7|8362.5|377
1647027900000|2022-03-11 19:45:00|8365.5|8364|8366.8|8365.3|8367.6|8366.4|8365.3|8364|318
1647028200000|2022-03-11 19:50:00|8366.6|8365.1|8368.4|8366.9|8369.9|8368.4|8366.1|8364.8|374
1647028500000|2022-03-11 19:55:00|8368.5|8367|8367.5|8366|8370.1|8369|8365.5|8364.3|524
1647028800000|2022-03-11 20:00:00|8366.8|8365.9|8369.5|8368|8370.7|8369.2|8366.6|8365.3|497
1647029100000|2022-03-11 20:05:00|8369.4|8367.9|8369.4|8367.9|8370.4|8368.9|8368.7|8367.4|348
1647029400000|2022-03-11 20:10:00|8369.5|8368|8372|8370.5|8372|8370.5|8369|8367.6|247
1647029700000|2022-03-11 20:15:00|8371.9|8370.4|8370.5|8369|8373|8371.5|8370.1|8368.7|320
1647030000000|2022-03-11 20:20:00|8370.6|8369.1|8370.1|8368.6|8371.7|8370.3|8368.5|8367.2|339
1647030300000|2022-03-11 20:25:00|8370.2|8368.7|8372.2|8370.7|8372.3|8371|8369.8|8368.5|366
1647030600000|2022-03-11 20:30:00|8372.1|8370.6|8372.6|8371.1|8372.7|8371.4|8371.1|8369.8|313
1647030900000|2022-03-11 20:35:00|8372.5|8371|8369.1|8367.6|8372.5|8371.1|8367.2|8365.7|369
1647031200000|2022-03-11 20:40:00|8368.9|8367.4|8372.7|8371.2|8372.7|8371.4|8368.5|8367|320
1647031500000|2022-03-11 20:45:00|8372.6|8371.1|8371.7|8370.8|8373.3|8372|8371.7|8370.5|384
1647031800000|2022-03-11 20:50:00|8372|8370.5|8371.7|8370.2|8372.1|8370.9|8370.2|8368.7|335
1647032100000|2022-03-11 20:55:00|8371.8|8370.3|8370.7|8369.2|8373.5|8372.1|8370.1|8368.6|413
1647032400000|2022-03-11 21:00:00|8370.8|8369.3|8372|8370.5|8372.1|8370.6|8370|8368.5|532
1647032700000|2022-03-11 21:05:00|8371.9|8370.4|8372.7|8371.2|8372.8|8371.5|8371.1|8369.6|373
1647033000000|2022-03-11 21:10:00|8372.6|8371.1|8373.3|8371.8|8373.7|8372.2|8372.3|8370.8|376
1647033300000|2022-03-11 21:15:00|8373.4|8371.9|8371.2|8369.7|8374.5|8373|8369.9|8368.4|402
1647033600000|2022-03-11 21:20:00|8371|8369.5|8372|8370.5|8372.7|8371.2|8371|8369.5|259
1647033900000|2022-03-11 21:25:00|8372.2|8370.7|8374.6|8373.1|8375.6|8374.1|8371.9|8370.4|462
1647034200000|2022-03-11 21:30:00|8374.8|8373.3|8375.7|8374.2|8376.6|8375.1|8374.4|8372.9|375
1647034500000|2022-03-11 21:35:00|8375.9|8374.4|8374.2|8372.7|8377.3|8375.8|8373.3|8371.8|482
1647034800000|2022-03-11 21:40:00|8374|8372.5|8371.5|8370|8374.5|8373|8371.4|8369.9|297
1647035100000|2022-03-11 21:45:00|8371.8|8370.3|8371.7|8370.2|8377.8|8372.4|8370.9|8365.4|593
1647035400000|2022-03-11 21:50:00|8371.8|8370.3|8372.4|8370.9|8379.6|8371.8|8371.4|8365.7|537
1647035700000|2022-03-11 21:55:00|8372.5|8371|8370.9|8369.4|8379.6|8371.2|8369.8|8358.8|752
1647205200000|2022-03-13 21:00:00|8386.5|8365.5|8384|8363|8386.5|8366.1|8379.7|8358.7|53
1647205500000|2022-03-13 21:05:00|8384.4|8365.1|8384.3|8363.3|8388.7|8368|8383.1|8362.1|69
1647205800000|2022-03-13 21:10:00|8387.5|8366.5|8385.7|8367.8|8387.5|8369.8|8383.7|8363.1|69
1647206100000|2022-03-13 21:15:00|8386.3|8368.8|8385.3|8369|8387.8|8370.4|8384.2|8363.2|58
1647206400000|2022-03-13 21:20:00|8385.2|8368.8|8386.1|8370.4|8388.1|8371.3|8384.2|8363.2|51
1647206700000|2022-03-13 21:25:00|8386.3|8370.6|8383|8362|8386.8|8370.6|8383|8362|23
1647207000000|2022-03-13 21:30:00|8386.3|8370.6|8378.6|8357.6|8387.2|8370.6|8378.5|8357.5|87
1647207300000|2022-03-13 21:35:00|8382|8362.6|8380.3|8362.8|8389.5|8371.2|8379.6|8359.3|194
1647207600000|2022-03-13 21:40:00|8380.8|8359.9|8381.3|8363.3|8383.9|8365.4|8376.7|8356.1|129
1647207900000|2022-03-13 21:45:00|8381|8363.7|8381.6|8364.2|8384.3|8365|8379.8|8362.2|68
1647208200000|2022-03-13 21:50:00|8381.7|8363.7|8381.6|8367.4|8386.4|8368.2|8379.8|8363.4|177
1647208500000|2022-03-13 21:55:00|8381.8|8367.2|8381.4|8366.3|8392.4|8371.4|8380.5|8363.7|110
1647208800000|2022-03-13 22:00:00|8382.4|8365.8|8382.6|8366.4|8386.8|8370.3|8374.1|8353.1|912
1647209100000|2022-03-13 22:05:00|8383.2|8366.2|8382.5|8372.1|8388.8|8372.1|8379.1|8364|757
1647209400000|2022-03-13 22:10:00|8382.4|8372.3|8383|8375.4|8383|8376.8|8378.7|8371.7|459
1647209700000|2022-03-13 22:15:00|8383.7|8374.8|8382.1|8376.1|8383.8|8377.5|8380.3|8374.2|512
1647210000000|2022-03-13 22:20:00|8382.2|8376|8382.7|8377.5|8384.4|8379.2|8380.6|8374|770
1647210300000|2022-03-13 22:25:00|8382.8|8377.4|8383.6|8378.2|8385|8379.5|8380.9|8375.7|666
1647210600000|2022-03-13 22:30:00|8383.5|8378.3|8381.4|8378.2|8388.2|8382.5|8381.1|8377.3|855
1647210900000|2022-03-13 22:35:00|8381.3|8378.3|8381.6|8378.3|8382.5|8378.8|8379.3|8375.3|531
1647211200000|2022-03-13 22:40:00|8381.8|8378.2|8383.1|8379.3|8383.8|8379.9|8379.4|8375.6|446
1647211500000|2022-03-13 22:45:00|8382.9|8379.9|8384.1|8381.1|8384.9|8381.5|8382.2|8378.8|640
1647211800000|2022-03-13 22:50:00|8384.5|8380.9|8381.4|8377.8|8384.8|8381.3|8380.5|8377.3|453
1647212100000|2022-03-13 22:55:00|8381.5|8377.7|8382.2|8378.7|8382.6|8379.4|8380.6|8377.3|353
1647212400000|2022-03-13 23:00:00|8382|8378.8|8380.3|8377.9|8382.7|8380.1|8379.9|8377.5|650
1647212700000|2022-03-13 23:05:00|8380.2|8377.8|8380.5|8379|8381.4|8379.1|8379|8376.8|636
1647213000000|2022-03-13 23:10:00|8381|8378.6|8378.6|8376.3|8382.2|8380.1|8378.1|8375.9|686
1647213300000|2022-03-13 23:15:00|8378.5|8376.6|8377.7|8376.2|8379.7|8377.9|8377|8375.5|365
1647213600000|2022-03-13 23:20:00|8377.8|8376.3|8378.8|8377.3|8379.8|8378.3|8377.2|8375.6|272
1647213900000|2022-03-13 23:25:00|8378.7|8377.2|8380|8378.5|8381.1|8379.6|8378.4|8376.9|287
1647214200000|2022-03-13 23:30:00|8379.9|8378.4|8377.8|8376.3|8381.1|8379.6|8377.6|8376.1|252
1647214500000|2022-03-13 23:35:00|8377.7|8376.2|8378.4|8376.9|8379.7|8378.2|8377.6|8376.1|261
1647214800000|2022-03-13 23:40:00|8378.3|8376.8|8379.7|8378.2|8379.9|8378.4|8377.8|8376.3|247
1647215100000|2022-03-13 23:45:00|8379.8|8378.3|8379.6|8378.1|8380.2|8378.7|8378.9|8377.4|378
1647215400000|2022-03-13 23:50:00|8379.8|8378.3|8380.4|8378.9|8381.7|8380.2|8379|8377.5|303
1647215700000|2022-03-13 23:55:00|8380.3|8378.8|8378.2|8376.7|8380.9|8379.4|8378.1|8376.6|258
1647216000000|2022-03-14 00:00:00|8378.1|8376.6|8375.7|8374.2|8380|8378.5|8375.1|8373.6|524
1647216300000|2022-03-14 00:05:00|8375.6|8374.1|8377.6|8376.1|8379|8377.5|8375.4|8373.9|479
1647216600000|2022-03-14 00:10:00|8377.7|8376.2|8377.3|8375.8|8378.3|8376.8|8375.4|8373.9|437
1647216900000|2022-03-14 00:15:00|8377.2|8375.7|8380.1|8378.6|8380.6|8379.1|8375.6|8374.1|531
1647217200000|2022-03-14 00:20:00|8380|8378.5|8379.6|8378.1|8381.1|8379.6|8379.1|8377.6|581
1647217500000|2022-03-14 00:25:00|8379.5|8378|8382.2|8380.7|8382.4|8380.9|8379.4|8377.9|524
1647217800000|2022-03-14 00:30:00|8382.3|8380.8|8380.2|8378.7|8382.9|8381.4|8379.2|8377.7|399
1647218100000|2022-03-14 00:35:00|8380.3|8378.8|8380.3|8378.8|8381.5|8380|8379.9|8378.4|375
1647218400000|2022-03-14 00:40:00|8380.4|8378.9|8381.1|8379.6|8381.7|8380|8379.9|8378.4|355
1647218700000|2022-03-14 00:45:00|8381.2|8379.7|8380.3|8378.8|8382|8380.5|8379.6|8378.1|420
1647219000000|2022-03-14 00:50:00|8380.2|8378.7|8378.1|8376.6|8380.8|8379.3|8377.8|8376.3|415
1647219300000|2022-03-14 00:55:00|8378|8376.5|8378.3|8376.8|8379.9|8378.4|8376|8374.5|477
1647219600000|2022-03-14 01:00:00|8378.2|8376.7|8381.6|8380.1|8382.4|8380.9|8378.2|8376.7|632
1647219900000|2022-03-14 01:05:00|8381.7|8380.2|8379|8377.5|8383.6|8382.1|8378.9|8377.4|654
1647220200000|2022-03-14 01:10:00|8379.2|8377.7|8377.6|8376.1|8379.5|8378|8376.7|8375.2|481
1647220500000|2022-03-14 01:15:00|8377.7|8376.2|8376.5|8375|8378.4|8376.9|8376|8374.5|529
1647220800000|2022-03-14 01:20:00|8376.4|8374.9|8378.2|8376.7|8378.2|8376.7|8376.2|8374.7|663
1647221100000|2022-03-14 01:25:00|8378.1|8376.6|8378.2|8376.7|8378.5|8377|8377.2|8375.7|474
1647221400000|2022-03-14 01:30:00|8378.1|8376.6|8377.9|8376.4|8379.7|8378.2|8376.9|8375.4|436
1647221700000|2022-03-14 01:35:00|8377.8|8376.3|8379.9|8378.4|8381.2|8379.7|8377.8|8376.3|473
1647222000000|2022-03-14 01:40:00|8380|8378.5|8381.8|8380.3|8382.3|8380.8|8379.7|8378.2|411
1647222300000|2022-03-14 01:45:00|8381.7|8380.2|8376.9|8375.4|8381.9|8380.4|8376.8|8375.3|429
1647222600000|2022-03-14 01:50:00|8376.8|8375.3|8378.1|8376.6|8379.1|8377.6|8376.1|8374.6|433
1647222900000|2022-03-14 01:55:00|8378.2|8376.7|8379.3|8377.8|8379.5|8378|8377.3|8375.8|462
1647223200000|2022-03-14 02:00:00|8379.4|8377.9|8379.5|8378|8379.6|8378.1|8377.2|8375.7|480
1647223500000|2022-03-14 02:05:00|8379.6|8378.1|8380.6|8379.1|8380.8|8379.3|8378.2|8376.7|391
1647223800000|2022-03-14 02:10:00|8380.8|8379.3|8381.1|8379.6|8381.4|8379.9|8379.7|8378.2|387
1647224100000|2022-03-14 02:15:00|8381.2|8379.7|8380.9|8379.4|8381.5|8380|8380.4|8378.9|292
1647224400000|2022-03-14 02:20:00|8381.1|8379.6|8381.3|8379.8|8381.8|8380.3|8380.7|8379.2|446
1647224700000|2022-03-14 02:25:00|8381.4|8379.9|8380.8|8379.3|8382.8|8381.3|8380.6|8379.1|341
1647225000000|2022-03-14 02:30:00|8380.7|8379.2|8379.8|8378.3|8381.5|8380|8379.6|8378.1|352
1647225300000|2022-03-14 02:35:00|8379.5|8378|8379.8|8378.3|8381.1|8379.6|8376.9|8375.4|535
1647225600000|2022-03-14 02:40:00|8379.7|8378.2|8382.4|8380.9|8383.1|8381.6|8379.6|8378.1|431
1647225900000|2022-03-14 02:45:00|8382.5|8381|8382|8380.5|8382.7|8381.2|8380.8|8379.3|255
1647226200000|2022-03-14 02:50:00|8381.9|8380.4|8384.7|8383.2|8385|8383.5|8381.9|8380.4|334
1647226500000|2022-03-14 02:55:00|8384.9|8383.4|8383.9|8382.4|8386.1|8384.9|8383.8|8382.3|399
1647226800000|2022-03-14 03:00:00|8383.8|8382.3|8384.4|8382.9|8384.4|8382.9|8383.1|8381.6|237
1647227100000|2022-03-14 03:05:00|8384.3|8382.8|8385.4|8383.9|8385.7|8384.2|8384.3|8382.8|183
1647227400000|2022-03-14 03:10:00|8385.5|8384|8384.1|8382.6|8385.8|8384.3|8384|8382.5|194
1647227700000|2022-03-14 03:15:00|8384|8382.5|8383.5|8382|8384.5|8383|8383.1|8381.6|240
1647228000000|2022-03-14 03:20:00|8383.6|8382.1|8384.5|8383|8384.7|8383.2|8383.3|8381.8|236
1647228300000|2022-03-14 03:25:00|8384.6|8383.1|8384.1|8382.6|8384.9|8383.5|8384.1|8382.6|191
1647228600000|2022-03-14 03:30:00|8384.2|8382.7|8383.3|8381.8|8384.9|8383.4|8383.3|8381.8|195
1647228900000|2022-03-14 03:35:00|8383.4|8381.9|8383.3|8381.8|8385.2|8383.7|8383.1|8381.6|344
1647229200000|2022-03-14 03:40:00|8383.2|8381.7|8382.7|8381.2|8383.9|8382.4|8382.4|8380.9|264
1647229500000|2022-03-14 03:45:00|8382.6|8381.1|8382.1|8380.6|8382.8|8381.3|8381.4|8379.9|293
1647229800000|2022-03-14 03:50:00|8382.2|8380.7|8380.9|8379.4|8382.2|8380.7|8380.3|8378.8|187
1647230100000|2022-03-14 03:55:00|8380.8|8379.3|8380.3|8378.8|8381.1|8379.6|8379.9|8378.4|208
1647230400000|2022-03-14 04:00:00|8380.2|8378.7|8380.2|8378.7|8380.4|8378.9|8379.5|8378.1|272
1647230700000|2022-03-14 04:05:00|8380.3|8378.8|8382.9|8381.4|8383|8381.5|8379.9|8378.4|256
1647231000000|2022-03-14 04:10:00|8382.8|8381.3|8382.8|8381.3|8383|8381.5|8381.7|8380.2|234
1647231300000|2022-03-14 04:15:00|8382.7|8381.2|8382.1|8380.6|8383|8381.5|8381.8|8380.4|228
1647231600000|2022-03-14 04:20:00|8382|8380.5|8381.1|8379.6|8382.2|8380.7|8380.8|8379.3|174
1647231900000|2022-03-14 04:25:00|8381|8379.5|8378.9|8377.4|8381.1|8379.6|8378.7|8377.2|175
1647232200000|2022-03-14 04:30:00|8378.8|8377.3|8381.9|8380.4|8381.9|8380.4|8378.7|8377.2|216
1647232500000|2022-03-14 04:35:00|8381.8|8380.3|8380.8|8379.3|8382|8380.5|8380.7|8379.2|165
1647232800000|2022-03-14 04:40:00|8380.9|8379.4|8381.9|8380.4|8382.2|8380.7|8380.9|8379.4|122
1647233100000|2022-03-14 04:45:00|8382|8380.5|8381|8379.5|8382|8380.5|8380.9|8379.4|129
1647233400000|2022-03-14 04:50:00|8380.8|8379.3|8382.8|8381.3|8382.9|8381.4|8380.4|8378.9|195
1647233700000|2022-03-14 04:55:00|8382.9|8381.4|8383.9|8382.4|8384|8382.5|8382.4|8381|263
1647234000000|2022-03-14 05:00:00|8383.8|8382.3|8384.9|8383.4|8385.2|8383.7|8383.8|8382.3|338
1647234300000|2022-03-14 05:05:00|8385|8383.5|8385.1|8383.6|8385.4|8384.1|8384.1|8382.6|342
1647234600000|2022-03-14 05:10:00|8385.2|8383.7|8385.1|8383.6|8385.8|8384.3|8384.5|8383|306
1647234900000|2022-03-14 05:15:00|8385|8383.5|8383.8|8382.3|8385.2|8383.7|8383.6|8382.1|276
1647235200000|2022-03-14 05:20:00|8383.9|8382.4|8384.5|8383|8384.9|8383.5|8383.7|8382.2|230
1647235500000|2022-03-14 05:25:00|8384.6|8383.1|8385.3|8383.8|8386.1|8384.8|8384.5|8383|185
1647235800000|2022-03-14 05:30:00|8385.2|8383.7|8386.8|8385.3|8387.6|8386.1|8385.2|8383.7|271
1647236100000|2022-03-14 05:35:00|8386.9|8385.4|8386.3|8384.8|8387|8385.5|8385.2|8383.7|241
1647236400000|2022-03-14 05:40:00|8386.2|8384.7|8386.7|8385.2|8387.4|8386|8386.2|8384.7|171
1647236700000|2022-03-14 05:45:00|8386.8|8385.3|8385.4|8383.9|8387.3|8386.1|8385.3|8383.8|203
1647237000000|2022-03-14 05:50:00|8385.5|8384|8385.8|8384.3|8386.1|8384.6|8385.1|8383.6|168
1647237300000|2022-03-14 05:55:00|8385.7|8384.2|8382.5|8381|8385.8|8384.3|8380.7|8379.2|361
1647237600000|2022-03-14 06:00:00|8382.3|8380.8|8383.2|8381.7|8384.2|8382.7|8381.3|8379.8|303
1647237900000|2022-03-14 06:05:00|8383.1|8381.6|8384.4|8382.9|8384.6|8383.1|8382.3|8380.8|277
1647238200000|2022-03-14 06:10:00|8384.3|8382.8|8385.8|8384.3|8386.2|8384.7|8384.2|8382.7|250
1647238500000|2022-03-14 06:15:00|8385.7|8384.2|8384.4|8382.9|8385.9|8384.4|8384.2|8382.7|248
1647238800000|2022-03-14 06:20:00|8384.3|8382.8|8385.8|8384.3|8386.4|8384.9|8384.2|8382.7|244
1647239100000|2022-03-14 06:25:00|8386|8384.5|8387.8|8386.3|8388|8386.5|8385.7|8384.3|322
1647239400000|2022-03-14 06:30:00|8387.9|8386.4|8386.5|8385|8388.6|8387.1|8385.9|8384.4|291
1647239700000|2022-03-14 06:35:00|8386.6|8385.1|8386.8|8385.3|8387.8|8386.3|8385.7|8384.3|307
1647240000000|2022-03-14 06:40:00|8386.9|8385.4|8386.5|8385|8387.7|8386.2|8385.8|8384.3|275
1647240300000|2022-03-14 06:45:00|8386.6|8385.1|8385.6|8384.1|8386.8|8385.3|8384.4|8382.9|290
1647240600000|2022-03-14 06:50:00|8385.9|8384.4|8389.2|8387.7|8389.5|8388|8385.9|8384.4|363
1647240900000|2022-03-14 06:55:00|8388.8|8387.3|8385.6|8384.1|8389.4|8387.9|8385.5|8384|424
1647241200000|2022-03-14 07:00:00|8385.7|8384.2|8383.9|8382.4|8386.8|8385.3|8382.6|8381.1|729
1647241500000|2022-03-14 07:05:00|8383.8|8382.3|8386|8384.5|8387|8385.5|8383.8|8382.3|548
1647241800000|2022-03-14 07:10:00|8385.9|8384.4|8385.5|8384|8387.2|8385.7|8383.8|8382.3|492
1647242100000|2022-03-14 07:15:00|8385.6|8384.1|8382|8380.5|8386.4|8384.9|8381.3|8379.8|577
1647242400000|2022-03-14 07:20:00|8381.9|8380.4|8380.6|8379.1|8382.3|8380.8|8377.7|8376.5|661
1647242700000|2022-03-14 07:25:00|8380.5|8379|8382.3|8380.8|8384.3|8382.8|8379.8|8378.4|545
1647243000000|2022-03-14 07:30:00|8382.4|8380.9|8384|8382.5|8385.7|8384.2|8381.8|8380.3|486
1647243300000|2022-03-14 07:35:00|8383.9|8382.4|8387.7|8386.2|8387.9|8386.4|8382.7|8381.2|458
1647243600000|2022-03-14 07:40:00|8387.5|8386|8387|8385.5|8387.6|8386.1|8384.6|8383.1|464
1647243900000|2022-03-14 07:45:00|8386.9|8385.4|8386|8384.5|8390.2|8388.2|8385.8|8384.3|520
1647244200000|2022-03-14 07:50:00|8386.1|8384.6|8384.3|8382.8|8386.3|8384.8|8383.7|8382.1|512
1647244500000|2022-03-14 07:55:00|8384.4|8382.9|8384.7|8383.2|8390.1|8388.6|8384.1|8382.6|796
1647244800000|2022-03-14 08:00:00|8384.6|8383.1|8384|8382.5|8385.7|8384.2|8382.3|8380.8|822
1647245100000|2022-03-14 08:05:00|8384.1|8382.6|8386.8|8385.3|8388.3|8386.8|8382|8380.5|822
1647245400000|2022-03-14 08:10:00|8386.5|8385|8385.9|8384.4|8389|8387.5|8385.2|8383.7|780
1647245700000|2022-03-14 08:15:00|8385.8|8384.3|8389|8387.5|8389.1|8387.6|8384|8382.5|663
1647246000000|2022-03-14 08:20:00|8389.1|8387.6|8390.9|8389.4|8391.1|8389.7|8389|8387.5|643
1647246300000|2022-03-14 08:25:00|8391|8389.5|8395.3|8393.8|8395.8|8394.3|8390.4|8388.9|745
1647246600000|2022-03-14 08:30:00|8395.4|8393.9|8392.5|8391|8398.7|8397.2|8390.1|8388.6|721
1647246900000|2022-03-14 08:35:00|8392.4|8390.9|8398.6|8397.1|8399.2|8397.7|8392.1|8390.3|651
1647247200000|2022-03-14 08:40:00|8398.5|8397|8399.8|8398.3|8402.1|8400.6|8396|8394.5|681
1647247500000|2022-03-14 08:45:00|8399.7|8398.2|8400.6|8399.1|8402.6|8401.1|8397.3|8395.8|566
1647247800000|2022-03-14 08:50:00|8400.5|8399|8399.8|8398.3|8402.7|8401.2|8398.5|8397|582
1647248100000|2022-03-14 08:55:00|8399.9|8398.4|8399.9|8398.4|8400.5|8399|8396.6|8395.1|678
1647248400000|2022-03-14 09:00:00|8399.8|8398.3|8399.2|8397.7|8402.1|8400.6|8397.3|8395.8|718
1647248700000|2022-03-14 09:05:00|8399.1|8397.6|8397.3|8395.8|8399.4|8397.9|8396.9|8395.4|455
1647249000000|2022-03-14 09:10:00|8397.2|8395.7|8404.7|8403.2|8405.3|8403.8|8397.2|8395.7|650
1647249300000|2022-03-14 09:15:00|8404.8|8403.3|8400.3|8398.8|8405.6|8404.1|8399.9|8398.4|626
1647249600000|2022-03-14 09:20:00|8400.2|8398.7|8398.2|8395.1|8403.7|8399.4|8396.2|8393.3|456
1647249900000|2022-03-14 09:25:00|8398.1|8395.3|8399.8|8396.7|8402.3|8399.4|8397.6|8394.6|427
1647250200000|2022-03-14 09:30:00|8398.8|8397.9|8397|8396.1|8401|8399.7|8396.8|8395.6|470
1647250500000|2022-03-14 09:35:00|8397.3|8395.8|8402.9|8401.4|8403.9|8402.6|8396.4|8395.1|708
1647250800000|2022-03-14 09:40:00|8402.8|8401.3|8403.5|8402.6|8404|8402.9|8400.9|8400|615
1647251100000|2022-03-14 09:45:00|8403.4|8402.5|8411.7|8410.8|8411.9|8410.9|8403.3|8402.2|799
1647251400000|2022-03-14 09:50:00|8411.8|8410.9|8417.3|8415.8|8418.2|8416.9|8410.7|8409.5|744
1647251700000|2022-03-14 09:55:00|8417.2|8415.7|8419.8|8418.3|8425.7|8424.2|8416.9|8415.6|819
1647252000000|2022-03-14 10:00:00|8420|8418.5|8414.1|8412.6|8421.9|8420.8|8413.2|8412.1|761
1647252300000|2022-03-14 10:05:00|8413.9|8413|8413.5|8412|8415.1|8413.9|8412.9|8411.7|662
1647252600000|2022-03-14 10:10:00|8413.4|8411.9|8408.6|8407.7|8414.4|8413|8408.5|8407.2|599
1647252900000|2022-03-14 10:15:00|8408.5|8407.6|8413.3|8412.4|8413.9|8412.7|8408.3|8407.2|573
1647253200000|2022-03-14 10:20:00|8413.4|8412.5|8412.2|8410.7|8415.5|8414.5|8411.6|8410.3|573
1647253500000|2022-03-14 10:25:00|8412.1|8410.6|8411.1|8410.2|8414.2|8413|8410.9|8409.8|659
1647253800000|2022-03-14 10:30:00|8411.4|8409.9|8410.5|8409|8413.4|8412.1|8408.1|8407|726
1647254100000|2022-03-14 10:35:00|8410.4|8408.9|8409|8407.5|8411.4|8410.2|8407.8|8406.6|594
1647254400000|2022-03-14 10:40:00|8409.1|8407.6|8405.7|8404.8|8409.4|8408.3|8404.6|8403.7|554
1647254700000|2022-03-14 10:45:00|8406|8404.5|8408.7|8407.8|8409.8|8408.6|8405.2|8404|590
1647255000000|2022-03-14 10:50:00|8408.6|8407.7|8412.2|8410.7|8412.3|8411.2|8408.2|8407|484
1647255300000|2022-03-14 10:55:00|8412.3|8410.8|8406.5|8405|8412.9|8411.7|8405.6|8404.4|516
1647255600000|2022-03-14 11:00:00|8406.6|8405.1|8406|8405.1|8408.9|8407.7|8405|8403.8|473
1647255900000|2022-03-14 11:05:00|8405.9|8405|8407.5|8406.6|8409.8|8408.6|8405.9|8404.7|462
1647256200000|2022-03-14 11:10:00|8407.4|8406.5|8410.2|8409.3|8410.3|8409.4|8407.4|8406.3|402
1647256500000|2022-03-14 11:15:00|8410.3|8409.4|8412.1|8410.6|8412.2|8411.3|8410.1|8409.1|410
1647256800000|2022-03-14 11:20:00|8412|8410.5|8411.7|8410.2|8414|8412.8|8409.9|8408.6|549
1647257100000|2022-03-14 11:25:00|8411.6|8410.1|8408.2|8407.3|8411.8|8410.5|8406.2|8404.7|956
1647257400000|2022-03-14 11:30:00|8408.5|8407|8406.3|8405.4|8410.3|8409.1|8405.4|8404.2|777
1647257700000|2022-03-14 11:35:00|8406.4|8405.5|8409.3|8408.4|8410.7|8409.5|8405.2|8404|531
1647258000000|2022-03-14 11:40:00|8409.2|8408.3|8409.1|8407.6|8410.2|8409|8407.3|8406.1|467
1647258300000|2022-03-14 11:45:00|8409.2|8407.7|8404|8403.1|8410.3|8409|8403|8401.8|727
1647258600000|2022-03-14 11:50:00|8403.9|8403|8404.2|8402.7|8406.5|8405.2|8403.3|8402.2|625
1647258900000|2022-03-14 11:55:00|8404|8403.1|8403.8|8402.3|8405|8403.7|8401.6|8400.4|617
1647259200000|2022-03-14 12:00:00|8403.7|8402.8|8401.2|8400.3|8404.4|8403.1|8399|8397.9|638
1647259500000|2022-03-14 12:05:00|8401.3|8400.4|8400.4|8398.9|8402.3|8401.3|8398.6|8397.7|670
1647259800000|2022-03-14 12:10:00|8400.3|8398.8|8395.1|8394.2|8401.4|8400.1|8394.3|8393.2|596
1647260100000|2022-03-14 12:15:00|8395.4|8393.9|8397.3|8396.4|8398.2|8397|8394.6|8393.4|465
1647260400000|2022-03-14 12:20:00|8397.1|8396.2|8394.6|8393.1|8398.1|8396.9|8393|8391.8|587
1647260700000|2022-03-14 12:25:00|8394.7|8393.2|8395.4|8394.5|8396.3|8395.2|8393|8391.9|669
1647261000000|2022-03-14 12:30:00|8395.5|8394.6|8394.1|8393.2|8397.9|8396.9|8393.9|8392.8|710
1647261300000|2022-03-14 12:35:00|8394|8393.1|8391.1|8389.6|8394.4|8393.2|8389.1|8387.9|815
1647261600000|2022-03-14 12:40:00|8390.8|8389.9|8381.2|8380.3|8391.6|8390.3|8380.9|8379.4|851
1647261900000|2022-03-14 12:45:00|8381.4|8379.9|8381|8380.1|8381.6|8380.4|8377.1|8375.8|761
1647262200000|2022-03-14 12:50:00|8380.9|8380|8382|8380.5|8383.5|8382|8380.5|8379.2|735
1647262500000|2022-03-14 12:55:00|8382.1|8380.6|8386.8|8385.3|8387|8385.7|8380.6|8379.5|1068
1647262800000|2022-03-14 13:00:00|8386.6|8385.1|8384.7|8383.2|8388.7|8387.4|8384.1|8382.9|679
1647263100000|2022-03-14 13:05:00|8384.8|8383.3|8391.4|8389.9|8393.7|8392.2|8382.1|8380.9|693
1647263400000|2022-03-14 13:10:00|8391.1|8390.2|8391.9|8390.4|8392.1|8391|8388.7|8387.5|695
1647263700000|2022-03-14 13:15:00|8391.8|8390.3|8387.4|8386.5|8392|8391|8384.7|8383.5|790
1647264000000|2022-03-14 13:20:00|8387.3|8386.4|8386.3|8385.4|8389.4|8388.1|8386|8384.7|689
1647264300000|2022-03-14 13:25:00|8386.4|8385.5|8386.8|8385.3|8389.2|8388|8385.8|8384.4|677
1647264600000|2022-03-14 13:30:00|8386.6|8385.7|8386.2|8384.7|8389.5|8388|8385.7|8384.4|518
1647264900000|2022-03-14 13:35:00|8386.3|8384.8|8383.7|8382.2|8386.5|8385.4|8381.5|8380.3|619
1647265200000|2022-03-14 13:40:00|8383.6|8382.1|8386.2|8385.3|8386.5|8385.4|8383.2|8381.9|461
1647265500000|2022-03-14 13:45:00|8386.1|8385.2|8386.1|8384.6|8388.7|8387.4|8384.4|8383.3|428
1647265800000|2022-03-14 13:50:00|8386|8384.5|8388.2|8386.7|8388.6|8387.3|8382.3|8381.1|539
1647266100000|2022-03-14 13:55:00|8388.3|8386.8|8387|8385.5|8389.7|8388.5|8385.1|8383.8|613
1647266400000|2022-03-14 14:00:00|8386.9|8385.4|8386.8|8385.9|8389|8387.8|8385.1|8383.6|637
1647266700000|2022-03-14 14:05:00|8387.1|8385.6|8395.2|8393.7|8396.7|8395.2|8386.6|8385.5|552
1647267000000|2022-03-14 14:10:00|8395.1|8393.6|8399.6|8398.7|8400.8|8399.5|8393.2|8392|570
1647267300000|2022-03-14 14:15:00|8399.7|8398.8|8398.1|8396.6|8400.9|8399.6|8398.1|8396.6|541
1647267600000|2022-03-14 14:20:00|8397.9|8396.4|8393.8|8392.3|8399.4|8398.1|8393.2|8391.9|480
1647267900000|2022-03-14 14:25:00|8393.7|8392.2|8399.7|8398.2|8399.8|8398.3|8392.8|8391.5|552
1647268200000|2022-03-14 14:30:00|8399.8|8398.3|8401.9|8400.4|8402.7|8401.5|8398.7|8397.4|519
1647268500000|2022-03-14 14:35:00|8401.8|8400.3|8401.3|8399.8|8403.9|8402.6|8400.1|8398.9|522
1647268800000|2022-03-14 14:40:00|8401.4|8399.9|8404.5|8403|8405.9|8404.9|8401|8399.7|553
1647269100000|2022-03-14 14:45:00|8404.4|8402.9|8402.5|8401|8404.7|8403.5|8402.1|8400.7|547
1647269400000|2022-03-14 14:50:00|8402.3|8400.8|8398.7|8397.2|8402.9|8401.7|8398.1|8396.7|563
1647269700000|2022-03-14 14:55:00|8398.8|8397.3|8392.4|8390.9|8398.9|8397.5|8390.8|8389.3|468
1647270000000|2022-03-14 15:00:00|8392|8391.1|8397.7|8396.2|8397.8|8396.3|8391.3|8390.1|448
1647270300000|2022-03-14 15:05:00|8397.8|8396.3|8395.3|8393.8|8398.6|8397.1|8394.9|8393.4|359
1647270600000|2022-03-14 15:10:00|8395.2|8393.7|8395.7|8394.2|8395.9|8394.7|8393.7|8392.5|352
1647270900000|2022-03-14 15:15:00|8395.8|8394.3|8397.9|8396.4|8397.9|8396.5|8395.4|8394.1|408
1647271200000|2022-03-14 15:20:00|8398|8396.5|8399.9|8398.4|8401|8399.7|8397.4|8395.9|485
1647271500000|2022-03-14 15:25:00|8400|8398.5|8399.1|8397.6|8401.2|8399.9|8398.1|8397.1|656
1647271800000|2022-03-14 15:30:00|8398.6|8397.7|8402.4|8400.9|8402.5|8401.4|8398.6|8397.3|725
1647272100000|2022-03-14 15:35:00|8402.3|8400.8|8408.3|8406.8|8408.8|8407.7|8402|8400.7|814
1647272400000|2022-03-14 15:40:00|8408.4|8406.9|8408.7|8407.2|8412|8410.5|8407.5|8406.4|751
1647272700000|2022-03-14 15:45:00|8408.6|8407.1|8413|8411.5|8413.4|8412|8407.6|8406.2|767
1647273000000|2022-03-14 15:50:00|8413.1|8411.6|8414.8|8413.3|8415.2|8414.1|8411.1|8410|785
1647273300000|2022-03-14 15:55:00|8414.9|8413.4|8415.6|8414.7|8418.5|8417|8413.2|8412.3|1045
1647273600000|2022-03-14 16:00:00|8415.4|8414.5|8417.5|8416|8418.2|8417|8413.7|8412.5|933
1647273900000|2022-03-14 16:05:00|8417.3|8415.8|8416.7|8415.2|8418|8416.7|8415.7|8414.3|733
1647274200000|2022-03-14 16:10:00|8416.6|8415.1|8414.2|8413.3|8416.9|8415.7|8414.1|8413.1|577
1647274500000|2022-03-14 16:15:00|8414.5|8413|8412.6|8411.1|8415.2|8414|8411.8|8410.5|561
1647274800000|2022-03-14 16:20:00|8412.5|8411|8412.6|8411.1|8413.9|8412.6|8411.4|8410|591
1647275100000|2022-03-14 16:25:00|8412.7|8411.2|8415.7|8414.2|8416|8414.5|8412.1|8410.9|550
1647275400000|2022-03-14 16:30:00|8415.8|8414.3|8419.7|8418.2|8420.3|8418.9|8414.6|8413.4|579
1647275700000|2022-03-14 16:35:00|8419.6|8418.1|8417.7|8416.2|8419.7|8418.5|8416.9|8415.4|491
1647276000000|2022-03-14 16:40:00|8417.5|8416|8415.3|8413.8|8417.9|8416.4|8414.6|8413.4|530
1647276300000|2022-03-14 16:45:00|8415.4|8413.9|8415.6|8414.1|8416.7|8415.5|8413.2|8412.1|683
1647276600000|2022-03-14 16:50:00|8415.7|8414.2|8416.9|8415.4|8417.8|8416.5|8413.7|8412.4|691
1647276900000|2022-03-14 16:55:00|8417|8415.5|8420.4|8419.5|8421|8419.8|8416|8414.5|653
1647277200000|2022-03-14 17:00:00|8420.5|8419.6|8415.3|8413.8|8421.1|8420|8415|8413.7|557
1647277500000|2022-03-14 17:05:00|8415.4|8413.9|8417.9|8417|8418.2|8417|8414.8|8413.7|581
1647277800000|2022-03-14 17:10:00|8418.1|8417.2|8421.9|8420.4|8422.6|8421.3|8417.2|8416|519
1647278100000|2022-03-14 17:15:00|8422|8420.5|8422|8420.5|8423.2|8422|8420.3|8419|551
1647278400000|2022-03-14 17:20:00|8421.9|8420.4|8421.9|8420.4|8424.6|8423.4|8421.5|8420|603
1647278700000|2022-03-14 17:25:00|8422|8420.5|8419.7|8418.2|8422.7|8421.2|8419.6|8418.2|655
1647279000000|2022-03-14 17:30:00|8419.8|8418.3|8419.6|8418.1|8419.8|8418.5|8416.4|8415.5|537
1647279300000|2022-03-14 17:35:00|8419.7|8418.2|8418.6|8417.1|8420.5|8419.3|8418.3|8417|606
1647279600000|2022-03-14 17:40:00|8418.7|8417.2|8418.2|8417.3|8419.3|8418.3|8417.4|8416.2|469
1647279900000|2022-03-14 17:45:00|8418.3|8417.4|8422.9|8421.4|8423|8421.8|8418.2|8417|521
1647280200000|2022-03-14 17:50:00|8423|8421.5|8423.4|8421.9|8424.7|8423.3|8422.6|8421.1|413
1647280500000|2022-03-14 17:55:00|8423.5|8422|8425.4|8423.9|8426.1|8424.8|8423.3|8421.8|435
1647280800000|2022-03-14 18:00:00|8425.5|8424|8425.7|8424.2|8426.2|8424.8|8424.3|8423|486
1647281100000|2022-03-14 18:05:00|8425.8|8424.3|8428|8426.5|8428.2|8426.8|8425.1|8423.8|453
1647281400000|2022-03-14 18:10:00|8427.9|8426.4|8428.8|8427.3|8429.5|8428|8425.2|8423.9|517
1647281700000|2022-03-14 18:15:00|8428.9|8427.4|8429.4|8427.9|8430.7|8429.3|8428.4|8427|499
1647282000000|2022-03-14 18:20:00|8429.5|8428|8425.5|8424.6|8429.6|8428.3|8424.9|8423.7|435
1647282300000|2022-03-14 18:25:00|8425.8|8424.3|8423.4|8421.9|8425.9|8424.8|8422.6|8421.3|424
1647282600000|2022-03-14 18:30:00|8423.3|8421.8|8424.4|8422.9|8424.6|8423.5|8422.6|8421.3|365
1647282900000|2022-03-14 18:35:00|8424.5|8423|8425.7|8424.2|8426|8424.8|8423.1|8421.9|395
1647283200000|2022-03-14 18:40:00|8425.9|8424.4|8423.6|8422.1|8426.2|8424.8|8422.5|8421|353
1647283500000|2022-03-14 18:45:00|8423.7|8422.2|8420|8419.1|8423.7|8422.2|8419.9|8418.6|381
1647283800000|2022-03-14 18:50:00|8419.9|8419|8418.9|8417.4|8420.3|8419|8417.8|8416.6|462
1647284100000|2022-03-14 18:55:00|8419|8417.5|8418.7|8417.8|8419.6|8418.4|8417.3|8416.1|511
1647284400000|2022-03-14 19:00:00|8419|8417.5|8419.7|8418.2|8420.9|8419.4|8417|8415.7|576
1647284700000|2022-03-14 19:05:00|8419.6|8418.1|8420.7|8419.2|8422.1|8420.6|8419.3|8417.8|497
1647285000000|2022-03-14 19:10:00|8420.6|8419.1|8422.3|8421.4|8423|8421.9|8420.5|8419.1|435
1647285300000|2022-03-14 19:15:00|8422.4|8421.5|8424.1|8422.6|8424.3|8422.9|8421.8|8420.6|564
1647285600000|2022-03-14 19:20:00|8424|8422.5|8425.8|8424.3|8425.9|8424.7|8423.1|8421.6|374
1647285900000|2022-03-14 19:25:00|8425.9|8424.4|8424.5|8423|8426.2|8425|8424.1|8422.6|297
1647286200000|2022-03-14 19:30:00|8424.6|8423.1|8423.6|8422.1|8424.7|8423.6|8422.7|8421.4|477
1647286500000|2022-03-14 19:35:00|8423.7|8422.2|8424.6|8423.1|8424.9|8423.5|8423|8421.6|360
1647286800000|2022-03-14 19:40:00|8424.5|8423|8422.8|8421.3|8424.9|8423.5|8422.3|8421.2|343
1647287100000|2022-03-14 19:45:00|8422.5|8421.6|8422.3|8420.8|8423.3|8422|8421.8|8420.4|366
1647287400000|2022-03-14 19:50:00|8422.1|8421.2|8420.6|8419.7|8422.4|8421.2|8419.8|8418.5|554
1647287700000|2022-03-14 19:55:00|8420.9|8420|8422.3|8420.8|8422.6|8421.4|8419.6|8418.1|548
1647288000000|2022-03-14 20:00:00|8422.2|8420.7|8420.3|8418.8|8422.2|8420.7|8418.5|8417|356
1647288300000|2022-03-14 20:05:00|8420.4|8418.9|8419.8|8418.3|8421.1|8419.7|8419.6|8418.1|207
1647288600000|2022-03-14 20:10:00|8419.9|8418.4|8419.9|8418.4|8420.2|8419.1|8418.7|8417.4|186
1647288900000|2022-03-14 20:15:00|8419.8|8418.3|8421.4|8419.9|8422.3|8421|8418.8|8417.3|260
1647289200000|2022-03-14 20:20:00|8421.2|8419.7|8421.3|8419.8|8421.6|8420.1|8419.6|8418.1|217
1647289500000|2022-03-14 20:25:00|8421.4|8419.9|8420|8418.5|8421.7|8420.2|8419.8|8418.4|213
1647289800000|2022-03-14 20:30:00|8419.9|8418.4|8418.6|8417.1|8421.2|8419.7|8418.5|8417|182
1647290100000|2022-03-14 20:35:00|8418.9|8417.4|8419.9|8418.4|8420.7|8419.2|8418.4|8417|175
1647290400000|2022-03-14 20:40:00|8419.8|8418.3|8416|8414.5|8419.8|8418.3|8415.9|8414.4|305
1647290700000|2022-03-14 20:45:00|8416.1|8414.6|8415|8413.5|8417.1|8415.6|8414.1|8412.9|239
1647291000000|2022-03-14 20:50:00|8414.9|8413.4|8415|8413.5|8417.9|8415.3|8414.8|8413.1|390
1647291300000|2022-03-14 20:55:00|8414.9|8413.4|8416|8414.5|8416.3|8414.8|8414.8|8412.9|271
1647291600000|2022-03-14 21:00:00|8416.1|8414.6|8422.1|8411.1|8423.5|8414.6|8416.1|8410.2|76
1647291900000|2022-03-14 21:05:00|8421.9|8410.9|8423.9|8412.9|8425.7|8414.7|8420.6|8409.6|180
1647292200000|2022-03-14 21:10:00|8424.9|8413.9|8422.2|8411.2|8426.8|8415.8|8421.4|8410.4|307
1647292500000|2022-03-14 21:15:00|8423|8412|8422.6|8411.6|8426.2|8415.2|8419.9|8408.9|444
1647292800000|2022-03-14 21:20:00|8422.5|8411.5|8422.2|8411.2|8424.1|8413.1|8421.9|8410.9|724
1647293100000|2022-03-14 21:25:00|8422.1|8411.1|8422.6|8411.6|8424.6|8413.6|8422.1|8411.1|778
1647293400000|2022-03-14 21:30:00|8422.5|8411.5|8421.1|8410.1|8423.8|8412.8|8420.2|8409.2|396
1647293700000|2022-03-14 21:35:00|8420.7|8409.7|8422.6|8411.6|8424.2|8413.2|8420.6|8409.6|328
1647294000000|2022-03-14 21:40:00|8422.3|8411.3|8421.2|8410.2|8428.5|8417.5|8421.1|8410.1|208
1647294300000|2022-03-14 21:45:00|8422.2|8411.2|8420.7|8410.3|8423.4|8412.7|8418.8|8408.6|364
1647294600000|2022-03-14 21:50:00|8421.7|8410.5|8420.8|8411.3|8422.7|8413.3|8419|8408.8|305
1647294900000|2022-03-14 21:55:00|8421.7|8410.8|8422|8411.3|8422.6|8412.5|8420.2|8409.5|237
1647295200000|2022-03-14 22:00:00|8422.4|8411.4|8419.5|8414.6|8423.2|8414.6|8418.4|8409.5|470
1647295500000|2022-03-14 22:05:00|8419.6|8414.7|8420|8415.6|8421.7|8417.1|8418.7|8413.6|429
1647295800000|2022-03-14 22:10:00|8420.1|8415.9|8418.4|8415.2|8421.5|8418.5|8417.9|8414.6|421
1647296100000|2022-03-14 22:15:00|8418.3|8415.3|8416.6|8415.1|8419.2|8416.6|8416.4|8413.9|298
1647296400000|2022-03-14 22:20:00|8416.5|8415|8417.7|8415.1|8418.9|8416.2|8416.5|8414.4|204
1647296700000|2022-03-14 22:25:00|8417.2|8415.7|8417.5|8415|8418.9|8416.4|8416.5|8414.5|295
1647297000000|2022-03-14 22:30:00|8416.8|8415.3|8418|8416.5|8419.5|8416.6|8416.4|8413.5|407
1647297300000|2022-03-14 22:35:00|8418.3|8416|8414.7|8413.2|8419|8416.5|8414.7|8412.6|438
1647297600000|2022-03-14 22:40:00|8414.8|8413.3|8411.1|8408.8|8415.2|8413.3|8410.3|8408.4|702
1647297900000|2022-03-14 22:45:00|8410.7|8409.2|8411.9|8410.4|8413.3|8411.5|8410.4|8407.9|369
1647298200000|2022-03-14 22:50:00|8411.8|8410.3|8411.1|8408.8|8412|8410.5|8410.5|8408.2|343
1647298500000|2022-03-14 22:55:00|8410.9|8409.4|8408|8406.5|8411.1|8409.4|8406.7|8404.5|467
1647298800000|2022-03-14 23:00:00|8408.5|8406|8407.7|8405.5|8409.9|8407.9|8407.2|8405.1|742
1647299100000|2022-03-14 23:05:00|8407.6|8405.2|8406.4|8404.9|8408.7|8406|8405.8|8404|482
1647299400000|2022-03-14 23:10:00|8406.2|8404.7|8407.6|8404.8|8408.6|8406.7|8406|8404|461
1647299700000|2022-03-14 23:15:00|8406.6|8405.1|8405.8|8404.3|8406.9|8405.4|8405.6|8404.1|172
1647300000000|2022-03-14 23:20:00|8405.9|8404.4|8405.4|8403.9|8406.3|8404.8|8404.9|8403.4|209
1647300300000|2022-03-14 23:25:00|8405.5|8404|8407.1|8405.6|8407.2|8405.7|8405.4|8403.9|270
1647300600000|2022-03-14 23:30:00|8407.2|8405.7|8409.7|8408.2|8410.3|8408.8|8407.1|8405.6|274
1647300900000|2022-03-14 23:35:00|8409.6|8408.1|8409.5|8408|8410.4|8408.9|8408.3|8406.8|168
1647301200000|2022-03-14 23:40:00|8409.6|8408.1|8410.7|8409.2|8411.6|8410.1|8409.3|8407.8|246
1647301500000|2022-03-14 23:45:00|8410.8|8409.3|8411.3|8409.8|8411.9|8410.4|8409.7|8408.2|218
1647301800000|2022-03-14 23:50:00|8411.4|8409.9|8412.1|8410.6|8413|8411.5|8411.1|8409.6|267
1647302100000|2022-03-14 23:55:00|8412.2|8410.7|8411.9|8410.4|8413.6|8412.1|8411.8|8410.3|271
1647302400000|2022-03-15 00:00:00|8412|8410.5|8414.6|8413.1|8414.7|8413.2|8411.9|8410.4|295
1647302700000|2022-03-15 00:05:00|8414.5|8413|8414.3|8412.8|8415.4|8413.9|8413.7|8412.2|217
1647303000000|2022-03-15 00:10:00|8414.4|8412.9|8415.9|8414.4|8416.7|8415.2|8414.3|8412.8|258
1647303300000|2022-03-15 00:15:00|8415.9|8414.4|8416.5|8415|8417.5|8416|8415.9|8414.4|188
1647303600000|2022-03-15 00:20:00|8416.6|8415.1|8416.5|8415|8417.2|8415.7|8416.2|8414.7|227
1647303900000|2022-03-15 00:25:00|8416.6|8415.1|8416.1|8414.6|8416.8|8415.3|8416|8414.5|270
1647304200000|2022-03-15 00:30:00|8416.3|8414.8|8416.4|8414.9|8418|8416.5|8416|8414.6|206
1647304500000|2022-03-15 00:35:00|8416.2|8414.7|8418|8416.5|8418.6|8417.1|8416|8414.6|286
1647304800000|2022-03-15 00:40:00|8417.9|8416.4|8416.5|8415|8418.2|8416.8|8415.6|8414.1|326
1647305100000|2022-03-15 00:45:00|8416.6|8415.1|8414.9|8413.4|8416.9|8415.6|8414.7|8413.2|312
1647305400000|2022-03-15 00:50:00|8415|8413.5|8416.8|8415.3|8417.4|8416.2|8414.3|8413|314
1647305700000|2022-03-15 00:55:00|8416.7|8415.2|8417.3|8415.8|8417.8|8416.3|8416.4|8415|293
1647306000000|2022-03-15 01:00:00|8417.4|8415.9|8418.2|8416.7|8419.5|8418.1|8417.1|8415.6|393
1647306300000|2022-03-15 01:05:00|8418.1|8416.6|8416.3|8414.8|8418.4|8417.1|8416.3|8414.8|249
1647306600000|2022-03-15 01:10:00|8416.4|8414.9|8418.2|8416.7|8418.4|8416.9|8416.1|8414.8|303
1647306900000|2022-03-15 01:15:00|8418.3|8416.8|8416.3|8414.8|8418.7|8417.2|8415.8|8414.3|468
1647307200000|2022-03-15 01:20:00|8416.4|8414.9|8419.1|8417.6|8419.3|8417.9|8415.4|8414.1|361
1647307500000|2022-03-15 01:25:00|8419|8417.5|8418.1|8416.6|8419.7|8418.2|8417.4|8415.9|367
1647307800000|2022-03-15 01:30:00|8418.2|8416.7|8416.1|8415.2|8419.7|8418.2|8415.4|8414.2|473
1647308100000|2022-03-15 01:35:00|8416.3|8414.8|8414.8|8413.3|8417.1|8415.9|8413.8|8412.6|502
1647308400000|2022-03-15 01:40:00|8414.9|8413.4|8416.4|8414.9|8417.1|8415.8|8414.3|8412.8|419
1647308700000|2022-03-15 01:45:00|8416.3|8414.8|8416.7|8415.2|8417.4|8415.9|8415|8413.5|321
1647309000000|2022-03-15 01:50:00|8416.8|8415.3|8419.7|8418.2|8420.7|8419.5|8416.8|8415.3|622
1647309300000|2022-03-15 01:55:00|8419.4|8418.5|8422.7|8421.2|8423.5|8422|8418.6|8417.3|534
1647309600000|2022-03-15 02:00:00|8422.5|8421|8426.7|8425.2|8427.7|8426.2|8421.5|8420|698
1647309900000|2022-03-15 02:05:00|8426.6|8425.1|8423.9|8422.4|8427.5|8426|8423.7|8422.2|668
1647310200000|2022-03-15 02:10:00|8423.8|8422.3|8423.5|8422|8425.4|8423.9|8423.2|8421.8|502
1647310500000|2022-03-15 02:15:00|8423.2|8421.7|8421.9|8420.4|8424.2|8422.8|8421.7|8420.2|425
1647310800000|2022-03-15 02:20:00|8421.8|8420.3|8422.1|8420.6|8422.6|8421.1|8421.2|8419.7|387
1647311100000|2022-03-15 02:25:00|8422.2|8420.7|8426.3|8424.8|8426.4|8425.1|8422.1|8420.6|349
1647311400000|2022-03-15 02:30:00|8426.2|8424.7|8424.6|8423.1|8426.5|8425.2|8424.4|8422.9|493
1647311700000|2022-03-15 02:35:00|8424.7|8423.2|8426.6|8425.1|8426.8|8425.8|8423.4|8422.2|526
1647312000000|2022-03-15 02:40:00|8426.5|8425|8424.9|8423.4|8426.5|8425.1|8424.6|8423.2|309
1647312300000|2022-03-15 02:45:00|8424.8|8423.3|8426.3|8424.8|8426.9|8425.4|8424.5|8423|359
1647312600000|2022-03-15 02:50:00|8426.2|8424.7|8425.1|8423.6|8426.8|8425.3|8425|8423.5|435
1647312900000|2022-03-15 02:55:00|8425.2|8423.7|8424.6|8423.1|8426.8|8425.3|8424.5|8423|434
1647313200000|2022-03-15 03:00:00|8424.5|8423|8422.7|8421.2|8424.9|8423.4|8422.3|8420.9|386
1647313500000|2022-03-15 03:05:00|8422.6|8421.1|8422.5|8421|8424.1|8422.9|8422.4|8420.9|304
1647313800000|2022-03-15 03:10:00|8422.4|8420.9|8423.7|8422.2|8424.1|8422.6|8421.7|8420.3|302
1647314100000|2022-03-15 03:15:00|8423.8|8422.3|8423.6|8422.1|8424.6|8423.1|8422.5|8421.3|417
1647314400000|2022-03-15 03:20:00|8423.7|8422.2|8424.8|8423.3|8425.2|8424|8422.7|8421.5|336
1647314700000|2022-03-15 03:25:00|8424.7|8423.8|8425|8423.5|8425.2|8424|8423.6|8422.2|358
1647315000000|2022-03-15 03:30:00|8425.1|8423.6|8421.9|8420.4|8425.1|8423.6|8421.7|8420.3|355
1647315300000|2022-03-15 03:35:00|8422|8420.5|8418.7|8417.8|8422.3|8421.2|8418.1|8416.6|375
1647315600000|2022-03-15 03:40:00|8419|8417.5|8417.7|8416.2|8419|8417.5|8416.9|8415.4|330
1647315900000|2022-03-15 03:45:00|8417.4|8416.5|8416.6|8415.1|8418|8416.9|8416|8414.6|354
1647316200000|2022-03-15 03:50:00|8416.5|8415|8416.3|8414.8|8418.1|8417.1|8415.4|8414.2|263
1647316500000|2022-03-15 03:55:00|8416.2|8414.7|8415.6|8414.1|8419.2|8417.7|8415.5|8414|398
1647316800000|2022-03-15 04:00:00|8415.5|8414|8415.9|8414.4|8417.6|8416.1|8415.3|8414|346
1647317100000|2022-03-15 04:05:00|8416|8414.5|8416.6|8415.1|8417.3|8416|8415.8|8414.3|330
1647317400000|2022-03-15 04:10:00|8417|8415.5|8416|8414.5|8417.3|8415.8|8414.8|8413.5|277
1647317700000|2022-03-15 04:15:00|8415.9|8414.4|8415.8|8414.3|8416.6|8415.3|8415.1|8413.7|174
1647318000000|2022-03-15 04:20:00|8415.9|8414.4|8417.2|8415.7|8417.6|8416.1|8415.3|8413.8|245
1647318300000|2022-03-15 04:25:00|8417.1|8415.6|8417.5|8416|8417.7|8416.2|8416.5|8415.2|245
1647318600000|2022-03-15 04:30:00|8417.4|8415.9|8418.2|8417.3|8418.5|8417.3|8417|8415.7|161
1647318900000|2022-03-15 04:35:00|8418.1|8417.2|8419.7|8418.2|8420|8418.6|8418.1|8417|228
1647319200000|2022-03-15 04:40:00|8419.8|8418.3|8419.9|8418.4|8421|8419.7|8419.6|8418.2|253
1647319500000|2022-03-15 04:45:00|8419.8|8418.3|8420.7|8419.2|8421.1|8419.6|8419.6|8418.3|191
1647319800000|2022-03-15 04:50:00|8420.8|8419.3|8422.7|8421.2|8422.7|8421.2|8420.3|8418.8|123
1647320100000|2022-03-15 04:55:00|8422.6|8421.1|8422.7|8421.2|8422.8|8421.6|8421.4|8419.9|229
1647320400000|2022-03-15 05:00:00|8422.8|8421.3|8422.1|8420.6|8422.8|8421.3|8420.1|8418.6|353
1647320700000|2022-03-15 05:05:00|8422.2|8420.7|8422.1|8420.6|8422.8|8421.4|8421.4|8420|203
1647321000000|2022-03-15 05:10:00|8422|8420.5|8421.2|8419.7|8422|8420.5|8420.6|8419.1|189
1647321300000|2022-03-15 05:15:00|8420.9|8419.4|8417.6|8416.1|8421.2|8419.7|8416.4|8415|359
1647321600000|2022-03-15 05:20:00|8417.8|8416.3|8416.1|8414.6|8417.9|8416.6|8415.7|8414.5|247
1647321900000|2022-03-15 05:25:00|8416|8414.5|8416.1|8415.2|8417.6|8416.4|8415.8|8414.5|314
1647322200000|2022-03-15 05:30:00|8416.4|8414.9|8417.8|8416.3|8417.9|8416.7|8415.6|8414.4|554
1647322500000|2022-03-15 05:35:00|8417.3|8415.8|8418.8|8417.3|8419.9|8418.6|8416.8|8415.6|321
1647322800000|2022-03-15 05:40:00|8418.9|8417.4|8420.6|8419.1|8420.6|8419.1|8418.5|8417.3|266
1647323100000|2022-03-15 05:45:00|8420.5|8419|8421|8419.5|8421.7|8420.2|8420.4|8418.9|257
1647323400000|2022-03-15 05:50:00|8420.9|8419.4|8422.9|8421.4|8423.4|8421.9|8420.6|8419.1|245
1647323700000|2022-03-15 05:55:00|8423|8421.5|8418.5|8417|8423|8421.5|8417|8415.8|445
1647324000000|2022-03-15 06:00:00|8418.6|8417.1|8419.3|8417.8|8420.5|8419|8418.4|8416.9|409
1647324300000|2022-03-15 06:05:00|8419.2|8417.7|8417.9|8416.4|8419.3|8417.9|8416.9|8415.6|385
1647324600000|2022-03-15 06:10:00|8418|8416.5|8419.2|8418.3|8419.2|8418.3|8416.7|8415.5|339
1647324900000|2022-03-15 06:15:00|8419.3|8418.4|8420.1|8418.6|8421.6|8420.3|8418.9|8417.4|367
1647325200000|2022-03-15 06:20:00|8420.2|8418.7|8423|8421.5|8423|8421.7|8419.6|8418.1|281
1647325500000|2022-03-15 06:25:00|8422.8|8421.3|8422.5|8421|8423.2|8421.9|8421.5|8420.5|269
1647325800000|2022-03-15 06:30:00|8422.3|8421.4|8423.3|8421.8|8423.8|8422.5|8421.8|8420.5|323
1647326100000|2022-03-15 06:35:00|8423.2|8421.7|8422.9|8421.4|8424|8422.5|8421.5|8420.3|378
1647326400000|2022-03-15 06:40:00|8422.8|8421.3|8421|8419.5|8424.6|8423.4|8420.8|8419.5|386
1647326700000|2022-03-15 06:45:00|8421.1|8419.6|8421.8|8420.3|8422.5|8421.2|8420.6|8419.1|326
1647327000000|2022-03-15 06:50:00|8421.9|8420.4|8421.7|8420.2|8423.8|8422.4|8420.7|8419.2|464
1647327300000|2022-03-15 06:55:00|8421.6|8420.1|8420.6|8418.1|8423.2|8421.7|8420|8417.2|402
1647327600000|2022-03-15 07:00:00|8420.5|8418|8419.6|8418.1|8421.3|8419.8|8418.6|8417.2|533
1647327900000|2022-03-15 07:05:00|8419.5|8418|8419.4|8417.9|8421.7|8420.2|8417.9|8416.7|705
1647328200000|2022-03-15 07:10:00|8419.3|8417.8|8423.3|8421.8|8423.3|8421.8|8419.1|8417.6|790
1647328500000|2022-03-15 07:15:00|8423.2|8421.7|8423.1|8421.6|8425.2|8424.1|8420.8|8419.6|575
1647328800000|2022-03-15 07:20:00|8423.7|8422.2|8436.7|8435.2|8444.1|8442.6|8423.2|8421.9|1190
1647329100000|2022-03-15 07:25:00|8436.8|8435.3|8437.8|8436.3|8440.7|8439.2|8431.7|8430.2|1088
1647329400000|2022-03-15 07:30:00|8437.9|8436.4|8431.6|8430.7|8438.3|8437.1|8431.4|8430.3|889
1647329700000|2022-03-15 07:35:00|8431.9|8430.4|8440.1|8439.2|8443.1|8441.6|8430.6|8429.4|857
1647330000000|2022-03-15 07:40:00|8440.5|8439|8444.4|8442.9|8444.6|8443.1|8439.1|8437.6|731
1647330300000|2022-03-15 07:45:00|8444.5|8443|8445.3|8444.4|8447.4|8446.2|8441|8439.8|895
1647330600000|2022-03-15 07:50:00|8445.4|8444.5|8443.1|8441.6|8447.4|8446.2|8442.1|8440.9|793
1647330900000|2022-03-15 07:55:00|8443.2|8441.7|8444.7|8443.2|8444.8|8443.5|8440.8|8439.5|778
1647331200000|2022-03-15 08:00:00|8444.8|8443.3|8442.8|8441.3|8445.7|8444.4|8441.5|8440.2|1035
1647331500000|2022-03-15 08:05:00|8442.6|8441.7|8447|8445.5|8447.8|8446.5|8441.6|8440.7|950
1647331800000|2022-03-15 08:10:00|8446.9|8445.4|8450.4|8448.9|8450.8|8449.7|8446.2|8445.1|992
1647332100000|2022-03-15 08:15:00|8450.3|8448.8|8453.7|8452.8|8456.7|8455.2|8448.8|8447.6|822
1647332400000|2022-03-15 08:20:00|8453.8|8452.3|8446.8|8445.9|8454.6|8453.1|8445.6|8444.1|820
1647332700000|2022-03-15 08:25:00|8446.7|8445.8|8443.7|8442.2|8447.8|8446.7|8442.3|8441.3|937
1647333000000|2022-03-15 08:30:00|8443.6|8442.1|8443.3|8442.4|8446.5|8445|8443.1|8441.7|733
1647333300000|2022-03-15 08:35:00|8443.1|8442.2|8439|8437.5|8443.2|8442.2|8438.9|8437.4|721
1647333600000|2022-03-15 08:40:00|8438.9|8437.4|8441.9|8441|8442.1|8441|8436.1|8434.6|724
1647333900000|2022-03-15 08:45:00|8442.2|8440.7|8446.5|8445|8446.9|8445.6|8441.7|8440.7|631
1647334200000|2022-03-15 08:50:00|8446.6|8445.1|8449.7|8448.2|8450.1|8448.9|8444.8|8443.6|712
1647334500000|2022-03-15 08:55:00|8449.5|8448.6|8445|8443.5|8450|8448.7|8444.6|8443.4|612
1647334800000|2022-03-15 09:00:00|8444.8|8443.9|8443.5|8442|8445.9|8444.6|8442.3|8441|634
1647335100000|2022-03-15 09:05:00|8443.6|8442.1|8441.8|8440.3|8445.8|8444.6|8441.4|8440.2|657
1647335400000|2022-03-15 09:10:00|8441.6|8440.7|8445.7|8444.8|8446.2|8445.1|8440.6|8439.3|644
1647335700000|2022-03-15 09:15:00|8445.6|8444.7|8447.1|8445.6|8447.2|8445.9|8444.4|8443.1|525
1647336000000|2022-03-15 09:20:00|8446.9|8446|8446.8|8445.9|8447.8|8446.6|8444.6|8443.4|638
1647336300000|2022-03-15 09:25:00|8446.7|8445.8|8441.7|8440.8|8447.2|8446|8440.1|8438.7|687
1647336600000|2022-03-15 09:30:00|8442|8440.5|8439.7|8438.8|8442.6|8441.4|8439.4|8438.1|548
1647336900000|2022-03-15 09:35:00|8439.8|8438.9|8440.7|8439.8|8442.5|8441.2|8438.4|8437.1|516
1647337200000|2022-03-15 09:40:00|8440.5|8439.6|8432.9|8431.4|8440.5|8439.6|8432.6|8431.3|816
1647337500000|2022-03-15 09:45:00|8432.7|8431.8|8434.1|8432.6|8434.9|8433.5|8430.5|8429.4|696
1647337800000|2022-03-15 09:50:00|8434|8432.5|8437.8|8436.3|8437.8|8436.6|8433|8431.8|644
1647338100000|2022-03-15 09:55:00|8437.7|8436.2|8439.7|8438.2|8440.8|8439.6|8437.3|8436.1|712
1647338400000|2022-03-15 10:00:00|8439.6|8438.1|8436.4|8434.9|8439.7|8438.2|8434.7|8433.2|732
1647338700000|2022-03-15 10:05:00|8436.8|8435.5|8440.4|8438.9|8440.8|8439.6|8436.1|8434.9|620
1647339000000|2022-03-15 10:10:00|8440.5|8439|8434.7|8433.8|8440.8|8439.5|8434.7|8433.4|593
1647339300000|2022-03-15 10:15:00|8435.1|8434.2|8435.4|8433.9|8436.6|8435.4|8433.5|8432.4|607
1647339600000|2022-03-15 10:20:00|8435.5|8434|8432.2|8430.7|8436.4|8435.1|8431.9|8430.6|638
1647339900000|2022-03-15 10:25:00|8432.3|8430.8|8434|8432.5|8434.4|8433.3|8430.4|8429.4|586
1647340200000|2022-03-15 10:30:00|8434.1|8432.6|8432.7|8431.8|8435.9|8434.6|8432.3|8431|690
1647340500000|2022-03-15 10:35:00|8432.6|8431.7|8437|8436.1|8437.1|8436.2|8432.3|8431.4|575
1647340800000|2022-03-15 10:40:00|8436.9|8436|8438.2|8436.7|8438.5|8437.4|8434.7|8433.5|538
1647341100000|2022-03-15 10:45:00|8438.1|8436.6|8436.5|8435|8438.3|8437|8435.8|8434.3|495
1647341400000|2022-03-15 10:50:00|8436.6|8435.1|8435.1|8433.6|8438.2|8436.9|8434.3|8433.1|481
1647341700000|2022-03-15 10:55:00|8435.2|8433.7|8436.1|8435.2|8437.1|8436.1|8434.1|8432.9|543
1647342000000|2022-03-15 11:00:00|8436.4|8434.9|8433.7|8432.8|8436.4|8434.9|8433|8431.7|481
1647342300000|2022-03-15 11:05:00|8434.1|8432.6|8432.2|8430.7|8436.8|8435.6|8431.5|8430.4|606
1647342600000|2022-03-15 11:10:00|8432.1|8430.6|8425.9|8424.4|8432.7|8431.6|8425.8|8424.3|449
1647342900000|2022-03-15 11:15:00|8426|8424.5|8421.8|8420.3|8426|8424.6|8421.1|8419.6|494
1647343200000|2022-03-15 11:20:00|8421.7|8420.2|8416.9|8415.4|8422.5|8421|8416.1|8414.8|627
1647343500000|2022-03-15 11:25:00|8417.1|8415.6|8416.5|8415|8417.5|8416.4|8413.8|8412.4|639
1647343800000|2022-03-15 11:30:00|8416.6|8415.1|8414.8|8413.9|8417.2|8416|8413.7|8412.4|633
1647344100000|2022-03-15 11:35:00|8414.6|8413.7|8412.9|8412|8415.7|8414.5|8412.6|8411.5|520
1647344400000|2022-03-15 11:40:00|8412.8|8411.9|8412.5|8411.6|8413.2|8412.1|8411.6|8410.4|402
1647344700000|2022-03-15 11:45:00|8412.8|8411.3|8414.6|8413.7|8415.1|8414.1|8412.6|8411.3|565
1647345000000|2022-03-15 11:50:00|8414.7|8413.8|8417.7|8416.2|8417.8|8416.5|8414.4|8413.3|520
1647345300000|2022-03-15 11:55:00|8417.6|8416.1|8416.6|8415.7|8417.7|8416.3|8414.6|8413.4|540
1647345600000|2022-03-15 12:00:00|8417|8415.5|8417.8|8416.9|8420.7|8419.4|8415.6|8414.4|639
1647345900000|2022-03-15 12:05:00|8417.7|8416.8|8416.6|8415.1|8418.8|8417.6|8416.3|8415|576
1647346200000|2022-03-15 12:10:00|8416.7|8415.2|8412.9|8411.4|8417.9|8416.6|8412.6|8411.4|614
1647346500000|2022-03-15 12:15:00|8412.8|8411.9|8412.8|8411.9|8415.5|8414.5|8411.2|8410.1|704
1647346800000|2022-03-15 12:20:00|8413.1|8411.6|8415.9|8415|8417.1|8415.9|8412.2|8411|766
1647347100000|2022-03-15 12:25:00|8416.3|8414.8|8413.3|8411.8|8416.6|8415.4|8412.8|8410.5|585
1647347400000|2022-03-15 12:30:00|8414.1|8411.2|8415.2|8413.7|8416|8414.4|8411.1|8409.6|707
1647347700000|2022-03-15 12:35:00|8415.3|8413.8|8412.7|8411.2|8415.4|8414.2|8411|8409.9|723
1647348000000|2022-03-15 12:40:00|8412.3|8411.4|8409.5|8408|8412.8|8411.5|8408.8|8407.5|654
1647348300000|2022-03-15 12:45:00|8409.6|8408.1|8414|8413.1|8414.9|8413.7|8408.1|8406.9|695
1647348600000|2022-03-15 12:50:00|8414.3|8412.8|8414.8|8413.3|8418.5|8417|8414|8412.8|664
1647348900000|2022-03-15 12:55:00|8414.9|8413.4|8409.7|8408.2|8415.6|8414.2|8409|8407.8|725
1647349200000|2022-03-15 13:00:00|8409.6|8408.7|8406.6|8405.7|8411.5|8410.2|8406.1|8404.9|761
1647349500000|2022-03-15 13:05:00|8406.7|8405.8|8407.8|8406.9|8409.2|8408|8406.6|8405.4|528
1647349800000|2022-03-15 13:10:00|8407.7|8406.8|8406|8405.1|8408.1|8406.8|8404.7|8403.4|612
1647350100000|2022-03-15 13:15:00|8406.4|8404.9|8406|8405.1|8409.2|8408|8404.8|8403.7|706
1647350400000|2022-03-15 13:20:00|8406.1|8405.2|8403.2|8402.3|8406.8|8405.6|8402.6|8401.7|529
1647350700000|2022-03-15 13:25:00|8403.3|8402.4|8400.7|8399.8|8404.3|8403.1|8400.3|8399.1|626
1647351000000|2022-03-15 13:30:00|8400.8|8399.9|8404.3|8402.8|8405.2|8404|8400.5|8399.4|737
1647351300000|2022-03-15 13:35:00|8404.2|8402.7|8403.7|8402.2|8406.4|8404.9|8402.8|8401.5|726
1647351600000|2022-03-15 13:40:00|8403.8|8402.3|8402|8400.5|8405.7|8404.5|8400.5|8399|1040
1647351900000|2022-03-15 13:45:00|8401.9|8400.4|8404|8402.5|8408.3|8407|8401.6|8400.4|774
1647352200000|2022-03-15 13:50:00|8403.9|8402.4|8412.1|8411.2|8413.7|8412.5|8403.6|8402.4|782
1647352500000|2022-03-15 13:55:00|8412.5|8411|8412.4|8410.9|8415.6|8414.5|8410.6|8409.4|768
1647352800000|2022-03-15 14:00:00|8412.5|8411|8411|8409.5|8414.2|8413|8410.5|8409.3|782
1647353100000|2022-03-15 14:05:00|8410.8|8409.9|8412|8410.5|8412.8|8411.3|8408.3|8407.2|626
1647353400000|2022-03-15 14:10:00|8412.1|8410.6|8411|8409.5|8414.5|8413.3|8410.9|8409.4|658
1647353700000|2022-03-15 14:15:00|8411.1|8409.6|8411.7|8410.2|8414|8412.8|8410.1|8408.7|620
1647354000000|2022-03-15 14:20:00|8411.8|8410.3|8410.8|8409.9|8413.1|8411.9|8410.2|8409|489
1647354300000|2022-03-15 14:25:00|8411.1|8409.6|8406|8405.1|8411.4|8410.1|8405.6|8404.4|628
1647354600000|2022-03-15 14:30:00|8405.9|8405|8405.5|8404.6|8408.7|8407.5|8404.5|8403.6|663
1647354900000|2022-03-15 14:35:00|8405.7|8404.8|8406.4|8404.9|8408.5|8407.2|8405.7|8404.8|577
1647355200000|2022-03-15 14:40:00|8406.3|8404.8|8405.9|8404.4|8407|8405.8|8404|8402.9|560
1647355500000|2022-03-15 14:45:00|8405.6|8404.7|8404.1|8402.6|8407|8405.8|8401.9|8400.8|612
1647355800000|2022-03-15 14:50:00|8403.7|8402.8|8404.8|8403.3|8407.3|8406.2|8403.6|8402.7|557
1647356100000|2022-03-15 14:55:00|8404.9|8403.4|8403|8402.1|8405.9|8404.8|8402.8|8401.6|583
1647356400000|2022-03-15 15:00:00|8403.4|8401.9|8406.3|8405.4|8407.1|8405.8|8403|8401.8|567
1647356700000|2022-03-15 15:05:00|8406.2|8405.3|8404.6|8403.1|8408|8406.7|8403.7|8402.5|634
1647357000000|2022-03-15 15:10:00|8404.3|8403.4|8403.7|8402.8|8405.6|8404.5|8402.8|8401.4|652
1647357300000|2022-03-15 15:15:00|8403.8|8402.9|8398.5|8397.6|8404.9|8403.8|8398.3|8397.2|667
1647357600000|2022-03-15 15:20:00|8398.4|8397.5|8399.7|8398.8|8401.1|8399.9|8398.2|8397|697
1647357900000|2022-03-15 15:25:00|8399.6|8398.7|8397.4|8396.5|8400.4|8399.2|8396.9|8395.7|643
1647358200000|2022-03-15 15:30:00|8397.5|8396.6|8397.1|8395.6|8398.3|8397.1|8393.4|8392.5|748
1647358500000|2022-03-15 15:35:00|8397|8395.5|8398|8396.5|8398.2|8397.1|8394.5|8393.3|620
1647358800000|2022-03-15 15:40:00|8397.9|8396.4|8397.4|8395.9|8399.6|8398.4|8395.4|8394.2|504
1647359100000|2022-03-15 15:45:00|8397.5|8396|8396|8395.1|8398.1|8397.1|8395.1|8393.8|623
1647359400000|2022-03-15 15:50:00|8396.3|8394.8|8391.9|8390.4|8398.2|8396.7|8386.8|8385.3|929
1647359700000|2022-03-15 15:55:00|8391.8|8390.3|8398|8396.5|8398.8|8397.5|8391|8389.5|1304
1647360000000|2022-03-15 16:00:00|8398.1|8396.6|8396.1|8394.6|8401|8400|8394.9|8393.7|1052
1647360300000|2022-03-15 16:05:00|8396|8394.5|8395.7|8394.2|8397.1|8395.6|8394.2|8392.8|703
1647360600000|2022-03-15 16:10:00|8395.9|8394.4|8388.2|8386.7|8396.6|8395.2|8387.5|8386|867
1647360900000|2022-03-15 16:15:00|8388.1|8386.6|8392|8390.5|8392.1|8390.8|8386.6|8385.4|842
1647361200000|2022-03-15 16:20:00|8392.1|8390.6|8393.7|8392.2|8395.1|8393.7|8392|8390.5|637
1647361500000|2022-03-15 16:25:00|8393.6|8392.1|8397.3|8395.8|8397.4|8396|8392.6|8391.4|642
1647361800000|2022-03-15 16:30:00|8397|8396.1|8394.8|8393.3|8398.2|8397.1|8394.8|8393.3|639
1647362100000|2022-03-15 16:35:00|8394.7|8393.2|8397.4|8395.9|8397.7|8396.4|8393.3|8392.1|527
1647362400000|2022-03-15 16:40:00|8397.3|8395.8|8395.2|8393.7|8398|8396.7|8393.8|8392.4|517
1647362700000|2022-03-15 16:45:00|8394.9|8394|8393|8391.5|8396|8394.6|8391.4|8389.9|612
1647363000000|2022-03-15 16:50:00|8392.9|8391.4|8391.2|8389.7|8393.3|8391.9|8388.5|8387.2|682
1647363300000|2022-03-15 16:55:00|8391.1|8389.6|8392.8|8391.3|8394.6|8393.3|8390.4|8389.1|756
1647363600000|2022-03-15 17:00:00|8392.9|8391.4|8390.3|8388.8|8393.9|8392.4|8389|8387.7|527
1647363900000|2022-03-15 17:05:00|8390.4|8388.9|8390.5|8389|8391.6|8390.3|8388.9|8387.6|436
1647364200000|2022-03-15 17:10:00|8390.6|8389.1|8388.9|8387.4|8391.2|8390|8388.5|8387.3|410
1647364500000|2022-03-15 17:15:00|8389|8387.5|8390.9|8389.4|8390.9|8389.4|8388|8386.9|389
1647364800000|2022-03-15 17:20:00|8390.8|8389.3|8390.5|8389|8392|8390.7|8390|8388.8|383
1647365100000|2022-03-15 17:25:00|8390.4|8388.9|8392.3|8390.8|8392.5|8391.4|8388.1|8386.8|448
1647365400000|2022-03-15 17:30:00|8392.4|8390.9|8388.2|8386.7|8392.4|8391.1|8387.8|8386.5|524
1647365700000|2022-03-15 17:35:00|8388.1|8386.6|8388.9|8387.4|8390.4|8389.1|8387.5|8386.1|437
1647366000000|2022-03-15 17:40:00|8388.8|8387.3|8388.3|8386.8|8389.1|8387.7|8386.4|8385.3|467
1647366300000|2022-03-15 17:45:00|8388.4|8386.9|8389.5|8388|8390.2|8389|8387.6|8386.4|393
1647366600000|2022-03-15 17:50:00|8389.6|8388.1|8389|8387.5|8389.8|8388.6|8387.7|8386.5|365
1647366900000|2022-03-15 17:55:00|8389.1|8387.6|8387.7|8386.8|8389.6|8388.5|8387.1|8386.2|384
1647367200000|2022-03-15 18:00:00|8388|8386.5|8390.3|8389.4|8390.5|8389.6|8386.9|8385.7|436
1647367500000|2022-03-15 18:05:00|8390.7|8389.8|8391.4|8389.9|8392|8390.7|8389.8|8388.6|403
1647367800000|2022-03-15 18:10:00|8391.2|8389.7|8391.6|8390.1|8392|8390.7|8389.5|8388.4|362
1647368100000|2022-03-15 18:15:00|8391.5|8390|8391.3|8389.8|8392.8|8391.3|8390.1|8388.9|419
1647368400000|2022-03-15 18:20:00|8391.4|8389.9|8392.9|8391.4|8393|8391.6|8389.7|8388.8|525
1647368700000|2022-03-15 18:25:00|8393|8391.5|8392.3|8390.8|8393.3|8392|8390.8|8389.9|346
1647369000000|2022-03-15 18:30:00|8392.2|8390.7|8393.6|8392.7|8393.9|8392.7|8390.7|8389.6|430
1647369300000|2022-03-15 18:35:00|8393.5|8392.6|8394.9|8393.4|8395.8|8394.6|8393.4|8392.2|377
1647369600000|2022-03-15 18:40:00|8394.7|8393.2|8395|8394.1|8395.4|8394.2|8393.8|8392.6|384
1647369900000|2022-03-15 18:45:00|8395.1|8394.2|8393.7|8392.2|8395.8|8394.6|8393.2|8392.1|338
1647370200000|2022-03-15 18:50:00|8393.8|8392.3|8394.2|8392.7|8395.9|8394.7|8392.9|8391.8|444
1647370500000|2022-03-15 18:55:00|8394.3|8392.8|8395.5|8394|8395.5|8394.2|8391.9|8390.5|460
1647370800000|2022-03-15 19:00:00|8395.3|8394.4|8395.1|8393.6|8396.4|8395.4|8394.5|8393.3|401
1647371100000|2022-03-15 19:05:00|8394.8|8393.9|8397.5|8396|8397.5|8396|8394.7|8393.8|264
1647371400000|2022-03-15 19:10:00|8397|8396.1|8396.2|8394.7|8397.4|8396.1|8395.2|8394|279
1647371700000|2022-03-15 19:15:00|8396.1|8394.6|8396.8|8395.3|8398.9|8397.7|8395.6|8394.3|406
1647372000000|2022-03-15 19:20:00|8396.7|8395.2|8397.1|8395.6|8398.1|8396.7|8395.8|8394.5|283
1647372300000|2022-03-15 19:25:00|8397.2|8395.7|8397.6|8396.1|8398.1|8396.8|8396.2|8394.9|284
1647372600000|2022-03-15 19:30:00|8397.7|8396.2|8397.4|8396.5|8399.7|8398.4|8397|8395.9|401
1647372900000|2022-03-15 19:35:00|8397.6|8396.1|8396|8394.5|8398.3|8397|8395.8|8394.5|416
1647373200000|2022-03-15 19:40:00|8396.1|8394.6|8396.2|8394.7|8397.7|8396.3|8395.5|8394.1|346
1647373500000|2022-03-15 19:45:00|8396.3|8394.8|8395.5|8394|8396.4|8395.2|8395.2|8393.7|276
1647373800000|2022-03-15 19:50:00|8395.6|8394.1|8394.9|8393.4|8396.5|8395|8394.1|8392.9|276
1647374100000|2022-03-15 19:55:00|8394.8|8393.3|8395.2|8393.7|8396.6|8395.1|8394.2|8392.7|461
1647374400000|2022-03-15 20:00:00|8394.8|8393.3|8397.2|8395.7|8397.5|8396.2|8394.8|8393.3|414
1647374700000|2022-03-15 20:05:00|8397.3|8395.8|8396.5|8395|8397.4|8396.1|8396.2|8394.7|193
1647375000000|2022-03-15 20:10:00|8396.4|8394.9|8394.2|8392.7|8396.5|8395|8394.2|8392.7|223
1647375300000|2022-03-15 20:15:00|8394.1|8392.6|8393.2|8391.7|8394.2|8392.7|8393.2|8391.7|173
1647375600000|2022-03-15 20:20:00|8393.3|8391.8|8394.6|8393.1|8395.4|8393.9|8392.9|8391.4|162
1647375900000|2022-03-15 20:25:00|8394.7|8393.2|8393.9|8392.4|8395.6|8394.4|8393.6|8392.2|214
1647376200000|2022-03-15 20:30:00|8393.8|8392.3|8393.3|8391.8|8393.8|8392.3|8392.7|8391.2|337
1647376500000|2022-03-15 20:35:00|8393.4|8391.9|8392.4|8390.9|8393.4|8392.1|8392.2|8390.7|190
1647376800000|2022-03-15 20:40:00|8392.3|8390.8|8394.1|8392.6|8394.1|8392.9|8392.2|8390.7|195
1647377100000|2022-03-15 20:45:00|8394|8392.5|8395.3|8393.8|8395.4|8393.9|8393.9|8392.4|283
1647377400000|2022-03-15 20:50:00|8395.5|8394|8396.8|8395.3|8397|8395.3|8395.2|8393.4|393
1647377700000|2022-03-15 20:55:00|8397|8394.6|8404.5|8395.3|8405.3|8397|8396|8391.7|873
1647378000000|2022-03-15 21:00:00|8404.3|8395|8403.9|8392.9|8405.2|8395|8401.6|8390.6|117
1647378300000|2022-03-15 21:05:00|8404|8393|8403.1|8392.1|8404.3|8393.3|8401.1|8390.1|369
1647378600000|2022-03-15 21:10:00|8403.4|8392.4|8404.4|8393.4|8405.8|8394.8|8402.6|8391.6|380
1647378900000|2022-03-15 21:15:00|8404.3|8393.3|8404.6|8393.6|8409|8398|8402.3|8391.3|952
1647379200000|2022-03-15 21:20:00|8404.4|8393.4|8406.6|8395.9|8410.3|8399.3|8401.3|8390.3|503
1647379500000|2022-03-15 21:25:00|8406.5|8396.1|8404.4|8394.2|8407.8|8399.5|8402.3|8392.7|276
1647379800000|2022-03-15 21:30:00|8403.3|8392.9|8403.5|8395.3|8411.5|8400.5|8402.4|8391.4|431
1647380100000|2022-03-15 21:35:00|8403.6|8395.4|8402.5|8393.4|8406|8396.8|8401.2|8391.3|374
1647380400000|2022-03-15 21:40:00|8402.9|8393.1|8404.3|8393.3|8407.6|8396.6|8401.1|8390.3|251
1647380700000|2022-03-15 21:45:00|8404.7|8393.7|8404.7|8393.7|8407.4|8396.4|8400.7|8389.7|316
1647381000000|2022-03-15 21:50:00|8404.6|8393.6|8403.8|8392.8|8407|8396.4|8400.2|8389.2|258
1647381300000|2022-03-15 21:55:00|8403.9|8392.9|8402.7|8391.7|8403.9|8395.7|8399.2|8388.2|287
1647381600000|2022-03-15 22:00:00|8403.4|8392.4|8402.5|8397.9|8406.8|8399.5|8401.1|8391.9|575
1647381900000|2022-03-15 22:05:00|8402|8398.5|8400.9|8399.4|8402.3|8399.4|8400.6|8396.7|390
1647382200000|2022-03-15 22:10:00|8400.7|8399.2|8402.7|8399.7|8403.4|8400.5|8400.7|8398.6|346
1647382500000|2022-03-15 22:15:00|8402.8|8399.6|8402.6|8400.4|8403.8|8401.1|8401.5|8398.7|391
1647382800000|2022-03-15 22:20:00|8402.3|8400.8|8403.3|8401.8|8404.7|8402|8402.2|8400|238
1647383100000|2022-03-15 22:25:00|8403.4|8401.9|8404.7|8402.4|8406.1|8403.7|8403.3|8401.2|339
1647383400000|2022-03-15 22:30:00|8404.7|8402.1|8402.4|8398.7|8405.5|8402.2|8401.9|8398.4|352
1647383700000|2022-03-15 22:35:00|8402.7|8398.6|8400.9|8397.7|8403.4|8401.2|8400.3|8397.6|385
1647384000000|2022-03-15 22:40:00|8400.8|8397.8|8403|8399.9|8403.6|8401.2|8399.7|8396.9|467
1647384300000|2022-03-15 22:45:00|8402.9|8400.5|8403.9|8401.3|8405.2|8403.2|8401.5|8398.8|524
1647384600000|2022-03-15 22:50:00|8403.7|8401.1|8404.3|8402.1|8405.1|8403|8403|8400.4|439
1647384900000|2022-03-15 22:55:00|8403.9|8402.4|8407.9|8404.8|8408.1|8406|8403.8|8400.4|504
1647385200000|2022-03-15 23:00:00|8408|8404.9|8406.8|8405.3|8408|8406|8405.3|8403|268
1647385500000|2022-03-15 23:05:00|8406.7|8405.2|8406.1|8404.6|8407.1|8405.6|8405.6|8404.1|226
1647385800000|2022-03-15 23:10:00|8406.2|8404.7|8405.9|8404.4|8406.2|8404.7|8404.9|8403.3|251
1647386100000|2022-03-15 23:15:00|8405.8|8404.3|8406.5|8405|8406.8|8405.3|8404.9|8403.4|273
1647386400000|2022-03-15 23:20:00|8406.4|8404.9|8404.5|8403|8406.5|8405|8404.4|8402.9|281
1647386700000|2022-03-15 23:25:00|8404.6|8403.1|8404.2|8402.7|8404.7|8403.2|8403.3|8401.8|211
1647387000000|2022-03-15 23:30:00|8404.1|8402.6|8403.7|8402.2|8404.3|8402.8|8402.6|8401.1|224
1647387300000|2022-03-15 23:35:00|8403.8|8402.3|8407.9|8406.4|8408.5|8407|8403.5|8402|507
1647387600000|2022-03-15 23:40:00|8407.6|8406.1|8410.1|8408.6|8411.1|8409.6|8405.7|8404.2|448
1647387900000|2022-03-15 23:45:00|8410|8408.5|8408.9|8407.4|8410.8|8409.3|8408.2|8406.7|385
1647388200000|2022-03-15 23:50:00|8408.8|8407.3|8409.1|8407.6|8410.3|8408.8|8408.6|8407.1|411
1647388500000|2022-03-15 23:55:00|8409|8407.5|8408.2|8406.7|8410.1|8408.6|8407.5|8406|278
1647388800000|2022-03-16 00:00:00|8408.4|8406.9|8406.6|8405.1|8409.4|8407.9|8406.3|8404.8|412
1647389100000|2022-03-16 00:05:00|8406.8|8405.3|8408|8406.5|8408.9|8407.4|8406.4|8404.9|254
1647389400000|2022-03-16 00:10:00|8407.7|8406.2|8408|8406.5|8410|8408.5|8407.1|8405.6|420
1647389700000|2022-03-16 00:15:00|8408.1|8406.6|8408.2|8406.7|8408.7|8407.2|8406.9|8405.4|464
1647390000000|2022-03-16 00:20:00|8408.3|8406.8|8408.4|8406.9|8408.8|8407.4|8406.9|8405.4|301
1647390300000|2022-03-16 00:25:00|8408.5|8407|8407.2|8405.7|8409|8407.5|8406.6|8405.1|268
1647390600000|2022-03-16 00:30:00|8407.3|8405.8|8407.4|8405.9|8407.8|8406.3|8406.5|8405|332
1647390900000|2022-03-16 00:35:00|8407.3|8405.8|8408.2|8406.7|8408.6|8407.1|8406.8|8405.6|286
1647391200000|2022-03-16 00:40:00|8407.8|8406.9|8406.5|8405|8408.1|8406.9|8405.5|8404.2|320
1647391500000|2022-03-16 00:45:00|8406.4|8404.9|8405.6|8404.1|8406.8|8405.3|8405.2|8403.7|305
1647391800000|2022-03-16 00:50:00|8405.5|8404|8402.5|8401|8405.7|8404.2|8402.4|8401|394
1647392100000|2022-03-16 00:55:00|8402.6|8401.1|8404.6|8403.1|8404.7|8403.2|8402.4|8400.9|430
1647392400000|2022-03-16 01:00:00|8404.5|8403|8405.7|8404.2|8406.1|8404.6|8403.8|8402.3|414
1647392700000|2022-03-16 01:05:00|8405.8|8404.3|8406|8404.5|8407.1|8405.7|8405.3|8403.9|432
1647393000000|2022-03-16 01:10:00|8406.1|8404.6|8405.5|8404|8406.1|8404.7|8404.8|8403.3|319
1647393300000|2022-03-16 01:15:00|8405.6|8404.1|8406|8404.5|8406.5|8405|8404.8|8403.3|474
1647393600000|2022-03-16 01:20:00|8406.1|8404.6|8405.3|8403.8|8406.2|8404.7|8404.2|8402.7|448
1647393900000|2022-03-16 01:25:00|8405.4|8403.9|8403.8|8402.3|8405.4|8403.9|8403.4|8402|415
1647394200000|2022-03-16 01:30:00|8403.7|8402.2|8403.1|8401.6|8404.4|8402.9|8402.5|8401.2|463
1647394500000|2022-03-16 01:35:00|8403.3|8401.8|8401.8|8400.3|8404|8402.7|8401.5|8400|416
1647394800000|2022-03-16 01:40:00|8401.9|8400.4|8402.9|8401.4|8403|8401.5|8400.7|8399.2|366
1647395100000|2022-03-16 01:45:00|8403|8401.5|8401|8399.5|8403.2|8401.7|8400.2|8398.7|320
1647395400000|2022-03-16 01:50:00|8400.8|8399.3|8401.7|8400.8|8402.3|8401|8400.7|8399.2|461
1647395700000|2022-03-16 01:55:00|8402.1|8400.6|8402.6|8401.1|8402.6|8401.1|8401.5|8400.2|257
1647396000000|2022-03-16 02:00:00|8402.4|8400.9|8403.9|8402.4|8403.9|8402.7|8401.2|8399.8|295
1647396300000|2022-03-16 02:05:00|8403.8|8402.3|8404.2|8402.7|8404.9|8403.5|8403.1|8401.9|288
1647396600000|2022-03-16 02:10:00|8404.1|8402.6|8404.4|8402.9|8404.8|8403.3|8403|8401.7|269
1647396900000|2022-03-16 02:15:00|8404.5|8403|8406.1|8404.6|8406.1|8404.6|8403.8|8402.5|239
1647397200000|2022-03-16 02:20:00|8406|8404.5|8406.1|8404.6|8406.8|8405.4|8405.1|8403.8|229
1647397500000|2022-03-16 02:25:00|8406.2|8404.7|8407.4|8405.9|8407.6|8406.3|8406.1|8404.6|221
1647397800000|2022-03-16 02:30:00|8407.3|8405.8|8407.2|8405.7|8407.8|8406.3|8406.3|8404.9|277
1647398100000|2022-03-16 02:35:00|8407.3|8405.8|8407.3|8405.8|8407.7|8406.3|8406.2|8404.9|245
1647398400000|2022-03-16 02:40:00|8407.4|8405.9|8408.8|8407.3|8408.9|8407.6|8406.3|8404.8|251
1647398700000|2022-03-16 02:45:00|8408.9|8407.4|8408|8406.5|8408.9|8407.4|8406.9|8405.4|266
1647399000000|2022-03-16 02:50:00|8408.1|8406.6|8407.2|8405.7|8408.4|8406.9|8406.8|8405.3|275
1647399300000|2022-03-16 02:55:00|8407.1|8405.6|8408|8406.5|8408.7|8407.3|8406.5|8405.1|241
1647399600000|2022-03-16 03:00:00|8408.1|8406.6|8407.2|8405.7|8408.2|8407|8406.7|8405.2|338
1647399900000|2022-03-16 03:05:00|8407.1|8405.6|8407.8|8406.3|8408|8406.5|8406.8|8405.3|329
1647400200000|2022-03-16 03:10:00|8407.9|8406.4|8407.5|8406|8408.2|8407|8407|8405.8|253
1647400500000|2022-03-16 03:15:00|8407.4|8405.9|8406.1|8404.6|8407.7|8406.2|8406.1|8404.6|189
1647400800000|2022-03-16 03:20:00|8406|8404.5|8405|8403.5|8406.1|8404.6|8404.6|8403.2|161
1647401100000|2022-03-16 03:25:00|8405.1|8403.6|8403.9|8402.4|8405.4|8404|8403.2|8401.8|349
1647401400000|2022-03-16 03:30:00|8403.8|8402.3|8403.3|8401.8|8404.4|8403|8403.1|8401.6|252
1647401700000|2022-03-16 03:35:00|8403.2|8401.7|8403.5|8402|8404.1|8402.6|8402.5|8401.1|265
1647402000000|2022-03-16 03:40:00|8403.6|8402.1|8403.9|8402.4|8404.2|8402.7|8403.3|8402|205
1647402300000|2022-03-16 03:45:00|8403.8|8402.3|8404.1|8402.6|8404.3|8402.8|8403.3|8402.1|210
1647402600000|2022-03-16 03:50:00|8404.2|8402.7|8403.9|8402.4|8404.2|8402.8|8403.3|8402|195
1647402900000|2022-03-16 03:55:00|8404|8402.5|8403.2|8401.7|8404|8402.5|8403.1|8401.6|228
1647403200000|2022-03-16 04:00:00|8403.1|8401.6|8403.8|8402.3|8404.1|8403|8403|8401.5|223
1647403500000|2022-03-16 04:05:00|8403.9|8402.4|8403.3|8401.8|8404.2|8402.7|8403.2|8401.7|148
1647403800000|2022-03-16 04:10:00|8403.4|8401.9|8404.3|8402.8|8404.5|8403|8402.5|8401|204
1647404100000|2022-03-16 04:15:00|8404.4|8402.9|8403.4|8401.9|8404.4|8402.9|8403|8401.7|170
1647404400000|2022-03-16 04:20:00|8403.3|8401.8|8402.9|8401.4|8403.4|8402.1|8402.3|8400.8|201
1647404700000|2022-03-16 04:25:00|8403|8401.5|8403|8401.5|8403.3|8401.8|8402.3|8400.8|189
1647405000000|2022-03-16 04:30:00|8402.9|8401.4|8402|8400.5|8403|8401.5|8401.7|8400.2|161
1647405300000|2022-03-16 04:35:00|8401.9|8400.4|8402.3|8400.8|8402.3|8400.8|8401.8|8400.3|99
1647405600000|2022-03-16 04:40:00|8402.2|8400.7|8402.6|8401.1|8403.1|8401.6|8402.1|8400.6|138
1647405900000|2022-03-16 04:45:00|8402.5|8401|8402.2|8400.7|8402.5|8401.1|8402|8400.5|142
1647406200000|2022-03-16 04:50:00|8402.1|8400.6|8404.2|8402.7|8404.3|8402.9|8402|8400.5|171
1647406500000|2022-03-16 04:55:00|8404.1|8402.6|8404.9|8403.4|8405.1|8403.6|8403.7|8402.3|205
1647406800000|2022-03-16 05:00:00|8405|8403.5|8404.4|8402.9|8405.1|8403.6|8403.4|8402.2|255
1647407100000|2022-03-16 05:05:00|8404.3|8402.8|8403.7|8402.2|8404.4|8403|8403.1|8401.7|174
1647407400000|2022-03-16 05:10:00|8403.6|8402.1|8403.7|8402.2|8404|8402.5|8402.9|8401.6|153
1647407700000|2022-03-16 05:15:00|8403.8|8402.3|8401.9|8400.4|8403.8|8402.3|8401.8|8400.3|199
1647408000000|2022-03-16 05:20:00|8401.8|8400.3|8403.9|8402.4|8404|8402.9|8401.8|8400.3|204
1647408300000|2022-03-16 05:25:00|8403.8|8402.3|8406|8404.5|8406.5|8405.4|8403.4|8402.2|258
1647408600000|2022-03-16 05:30:00|8405.9|8404.4|8406|8404.5|8406.3|8405|8404.6|8403.1|242
1647408900000|2022-03-16 05:35:00|8406.1|8404.6|8404.6|8403.1|8406.1|8404.6|8404.3|8402.8|214
1647409200000|2022-03-16 05:40:00|8404.7|8403.2|8403.7|8402.2|8404.7|8403.4|8402.8|8401.6|289
1647409500000|2022-03-16 05:45:00|8403.6|8402.1|8404|8402.5|8405|8403.8|8403.3|8401.8|348
1647409800000|2022-03-16 05:50:00|8403.9|8402.4|8403|8401.5|8404.2|8402.9|8402.2|8400.8|294
1647410100000|2022-03-16 05:55:00|8403.1|8401.6|8404.5|8403|8404.7|8403.4|8402.8|8401.5|281
1647410400000|2022-03-16 06:00:00|8404.6|8403.1|8405.7|8404.8|8406.2|8405|8404|8402.5|308
1647410700000|2022-03-16 06:05:00|8405.8|8404.9|8406.6|8405.1|8407.9|8406.7|8405.4|8404.1|296
1647411000000|2022-03-16 06:10:00|8406.5|8405|8407|8405.5|8407.7|8406.5|8406.1|8404.9|254
1647411300000|2022-03-16 06:15:00|8407.3|8405.8|8406.6|8405.1|8408.1|8406.6|8405.8|8404.4|344
1647411600000|2022-03-16 06:20:00|8406.7|8405.2|8406.1|8404.6|8406.8|8405.5|8405|8403.5|298
1647411900000|2022-03-16 06:25:00|8406|8404.5|8408.9|8407.4|8408.9|8407.7|8406|8404.5|261
1647412200000|2022-03-16 06:30:00|8408.6|8407.7|8410.2|8408.7|8411.4|8410.2|8408.6|8407.4|229
1647412500000|2022-03-16 06:35:00|8410.3|8408.8|8410|8408.5|8411.1|8409.8|8409.6|8408.2|279
1647412800000|2022-03-16 06:40:00|8409.9|8408.4|8412|8410.5|8412|8410.5|8409.9|8408.4|314
1647413100000|2022-03-16 06:45:00|8411.9|8410.4|8409|8407.5|8413|8411.6|8408.4|8406.9|439
1647413400000|2022-03-16 06:50:00|8409.1|8407.6|8408|8406.5|8410.2|8408.8|8407.2|8405.7|420
1647413700000|2022-03-16 06:55:00|8407.9|8406.4|8407.1|8405.6|8409.6|8408.1|8406.1|8404.8|441
1647414000000|2022-03-16 07:00:00|8407.2|8405.7|8407.6|8406.1|8408.2|8407|8404.7|8403.4|484
1647414300000|2022-03-16 07:05:00|8407.4|8405.9|8407.9|8406.4|8410.8|8409.3|8406.7|8405.2|381
1647414600000|2022-03-16 07:10:00|8407.7|8406.2|8409.7|8408.2|8411.4|8410.3|8406.8|8405.3|459
1647414900000|2022-03-16 07:15:00|8409.5|8408.6|8408.7|8407.2|8411.6|8410.2|8407.5|8406.2|667
1647415200000|2022-03-16 07:20:00|8408.8|8407.3|8409.9|8409|8410.2|8409.1|8407.4|8406.5|493
1647415500000|2022-03-16 07:25:00|8409.7|8408.8|8410.5|8409|8410.8|8409.6|8409|8407.8|520
1647415800000|2022-03-16 07:30:00|8410.7|8409.2|8408.9|8408|8412.3|8411.1|8408.9|8407.7|494
1647416100000|2022-03-16 07:35:00|8409|8408.1|8407.8|8406.3|8410|8408.9|8406|8404.8|441
1647416400000|2022-03-16 07:40:00|8407.6|8406.1|8407.2|8405.7|8408.9|8407.4|8406.7|8405.5|443
1647416700000|2022-03-16 07:45:00|8407.1|8405.6|8407.7|8406.2|8408.6|8407.3|8404.3|8403|560
1647417000000|2022-03-16 07:50:00|8407.8|8406.3|8402.3|8401.4|8408.1|8406.9|8402.3|8401|569
1647417300000|2022-03-16 07:55:00|8402.2|8401.3|8404.7|8403.2|8405|8403.6|8401.2|8400.3|539
1647417600000|2022-03-16 08:00:00|8404.6|8403.1|8404|8402.5|8407.6|8406.7|8402.7|8401.5|835
1647417900000|2022-03-16 08:05:00|8403.6|8402.7|8407.9|8407|8408.5|8407.3|8402.9|8401.7|605
1647418200000|2022-03-16 08:10:00|8408.2|8407.3|8412.2|8410.7|8412.5|8411.3|8408|8406.9|568
1647418500000|2022-03-16 08:15:00|8412.1|8410.6|8423.7|8422.2|8424.1|8422.6|8409.2|8408.1|1095
1647418800000|2022-03-16 08:20:00|8423.8|8422.3|8423.6|8422.1|8424.6|8423.1|8417.5|8416.1|1085
1647419100000|2022-03-16 08:25:00|8423.5|8422|8421.2|8419.7|8424.1|8422.9|8419.6|8418.1|879
1647419400000|2022-03-16 08:30:00|8420.9|8419.4|8423.2|8421.7|8424.6|8423.4|8416.3|8414.9|1053
1647419700000|2022-03-16 08:35:00|8423.3|8421.8|8416.4|8415.5|8423.7|8422.2|8416.2|8414.8|994
1647420000000|2022-03-16 08:40:00|8416.6|8415.7|8413.1|8411.6|8417.2|8415.7|8411.1|8409.7|800
1647420300000|2022-03-16 08:45:00|8413.2|8411.7|8412.7|8411.8|8414.8|8413.5|8411|8409.5|711
1647420600000|2022-03-16 08:50:00|8412.6|8411.7|8413|8411.5|8415.7|8414.5|8411.6|8410.3|701
1647420900000|2022-03-16 08:55:00|8412.8|8411.9|8417.2|8415.7|8417.7|8416.3|8412.8|8411.6|587
1647421200000|2022-03-16 09:00:00|8417.1|8415.6|8418.7|8417.2|8421.1|8419.7|8416.6|8415.3|638
1647421500000|2022-03-16 09:05:00|8418.6|8417.1|8418.5|8417|8420.6|8419.5|8417.5|8416|578
1647421800000|2022-03-16 09:10:00|8418.3|8417.4|8416|8414.5|8419.3|8418|8415.8|8414.4|516
1647422100000|2022-03-16 09:15:00|8415.9|8414.4|8411.6|8410.7|8416|8414.5|8410.1|8408.8|573
1647422400000|2022-03-16 09:20:00|8411.5|8410.6|8412.5|8411|8414.3|8413|8410.7|8409.5|559
1647422700000|2022-03-16 09:25:00|8412.6|8411.1|8408.2|8406.7|8413.3|8412.1|8407.6|8406.4|497
1647423000000|2022-03-16 09:30:00|8408.3|8406.8|8405.5|8404|8409.9|8408.4|8404.1|8402.6|584
1647423300000|2022-03-16 09:35:00|8405.4|8403.9|8407.8|8406.9|8408.5|8407.3|8403.8|8402.6|590
1647423600000|2022-03-16 09:40:00|8407.9|8407|8406.5|8405|8408.4|8407.3|8405.2|8403.9|534
1647423900000|2022-03-16 09:45:00|8406|8405.1|8407.1|8406.2|8409.6|8408.3|8406|8404.8|555
1647424200000|2022-03-16 09:50:00|8407.4|8405.9|8409.7|8408.2|8409.8|8408.4|8406.7|8405.5|422
1647424500000|2022-03-16 09:55:00|8409.8|8408.3|8413|8412.1|8413.2|8412.2|8409.1|8407.9|492
1647424800000|2022-03-16 10:00:00|8412.9|8412|8416.7|8415.8|8417.1|8415.9|8412.8|8411.6|501
1647425100000|2022-03-16 10:05:00|8417.1|8415.6|8418|8416.5|8418.5|8417.2|8416|8414.6|502
1647425400000|2022-03-16 10:10:00|8417.9|8416.4|8426|8424.5|8430|8428.5|8417.9|8416.4|1100
1647425700000|2022-03-16 10:15:00|8425.9|8424.4|8420.9|8419.4|8425.9|8424.5|8419.9|8418.6|766
1647426000000|2022-03-16 10:20:00|8420.8|8419.3|8422.7|8421.2|8422.9|8421.4|8418.7|8417.4|632
1647426300000|2022-03-16 10:25:00|8422.6|8421.1|8419.1|8417.6|8422.9|8421.6|8418|8416.8|678
1647426600000|2022-03-16 10:30:00|8419.2|8417.7|8420.5|8419|8421.8|8420.3|8416|8414.8|467
1647426900000|2022-03-16 10:35:00|8420.6|8419.1|8418.1|8417.2|8420.6|8419.4|8417|8415.5|651
1647427200000|2022-03-16 10:40:00|8418.4|8416.9|8420.3|8418.8|8420.5|8419.5|8418.3|8416.8|657
1647427500000|2022-03-16 10:45:00|8420.4|8418.9|8420.5|8419|8420.7|8419.5|8418.8|8417.3|586
1647427800000|2022-03-16 10:50:00|8419.9|8419.1|8420.4|8418.9|8420.7|8419.6|8419.3|8417.8|484
1647428100000|2022-03-16 10:55:00|8420.5|8419|8424.3|8422.8|8424.3|8422.8|8416.9|8415.8|612
1647428400000|2022-03-16 11:00:00|8424.5|8423|8424.8|8423.3|8426.9|8425.7|8423.4|8422.1|576
1647428700000|2022-03-16 11:05:00|8424.5|8423.6|8416.7|8415.2|8425.6|8424.3|8415.6|8414.4|635
1647429000000|2022-03-16 11:10:00|8416.6|8415.1|8415.2|8413.7|8416.8|8415.3|8413.4|8412.1|583
1647429300000|2022-03-16 11:15:00|8415.1|8413.6|8416.3|8414.8|8418.1|8416.8|8415.1|8413.6|518
1647429600000|2022-03-16 11:20:00|8416.2|8414.7|8415.5|8414|8418.3|8417.1|8415.2|8414|519
1647429900000|2022-03-16 11:25:00|8415.6|8414.1|8412.8|8411.3|8416.6|8415.3|8411.6|8410.5|429
1647430200000|2022-03-16 11:30:00|8412.5|8411.6|8413.3|8412.4|8415.4|8414.3|8412.3|8411.1|526
1647430500000|2022-03-16 11:35:00|8413.6|8412.1|8412.5|8411.6|8414.5|8413.6|8411.4|8410.1|567
1647430800000|2022-03-16 11:40:00|8412.4|8411.5|8412.7|8411.2|8413|8411.8|8408.6|8407.5|594
1647431100000|2022-03-16 11:45:00|8413|8411.5|8408.9|8408|8413.3|8411.9|8408.7|8407.4|697
1647431400000|2022-03-16 11:50:00|8409.2|8407.7|8412.3|8410.8|8412.4|8411.3|8408.1|8406.9|586
1647431700000|2022-03-16 11:55:00|8412.2|8410.7|8411.2|8409.7|8412.3|8410.9|8407.1|8405.6|523
1647432000000|2022-03-16 12:00:00|8411|8409.5|8410.6|8409.1|8413.2|8411.7|8410.3|8409.1|676
1647432300000|2022-03-16 12:05:00|8410.7|8409.2|8411.9|8410.4|8413.6|8412.6|8410.6|8409.2|518
1647432600000|2022-03-16 12:10:00|8412|8410.5|8408.1|8406.6|8412.4|8411|8406.9|8405.8|530
1647432900000|2022-03-16 12:15:00|8407.9|8406.4|8407.2|8406.3|8409|8407.8|8406.3|8405|481
1647433200000|2022-03-16 12:20:00|8407|8406.1|8409.1|8407.6|8411.9|8410.7|8406.8|8405.4|588
1647433500000|2022-03-16 12:25:00|8409|8407.5|8409.4|8402.9|8410.9|8408.1|8403.4|8399.9|499
1647433800000|2022-03-16 12:30:00|8406.1|8402.3|8404.5|8403|8408.1|8404.5|8403.6|8398.9|673
1647434100000|2022-03-16 12:35:00|8404.6|8403.1|8400.4|8399.5|8405.9|8404.5|8398.8|8397.7|735
1647434400000|2022-03-16 12:40:00|8400.3|8399.4|8398.2|8397.3|8403.3|8402.1|8398.2|8397.3|699
1647434700000|2022-03-16 12:45:00|8398.1|8397.2|8395.8|8394.9|8398.8|8397.6|8394.3|8392.9|798
1647435000000|2022-03-16 12:50:00|8395.9|8395|8397.4|8395.9|8400.7|8399.5|8395.5|8394.3|782
1647435300000|2022-03-16 12:55:00|8397.3|8395.8|8394.6|8393.1|8399.9|8398.7|8394|8393|642
1647435600000|2022-03-16 13:00:00|8394.5|8393|8399.7|8398.2|8400.8|8399.6|8393.5|8392.5|797
1647435900000|2022-03-16 13:05:00|8399.6|8398.1|8398.4|8396.9|8400.9|8400|8397.5|8396.6|696
1647436200000|2022-03-16 13:10:00|8398.3|8396.8|8399.3|8398.4|8400.7|8399.6|8397.3|8396.1|602
1647436500000|2022-03-16 13:15:00|8399|8397.8|8400|8399.1|8401.5|8400.4|8396|8394.9|666
1647436800000|2022-03-16 13:20:00|8400.1|8399.2|8398.2|8397.3|8400.7|8399.5|8396.7|8395.5|474
1647437100000|2022-03-16 13:25:00|8398.5|8397|8401|8399.5|8401.1|8399.9|8396|8394.8|526
1647437400000|2022-03-16 13:30:00|8400.9|8399.4|8397.6|8396.1|8401.7|8400.4|8396.6|8395.2|585
1647437700000|2022-03-16 13:35:00|8397.5|8396|8401.8|8400.3|8402.6|8401.4|8397.3|8395.8|686
1647438000000|2022-03-16 13:40:00|8401.7|8400.2|8400.9|8399.4|8402|8400.7|8397.8|8396.7|695
1647438300000|2022-03-16 13:45:00|8400.8|8399.3|8403.5|8402|8404.8|8403.7|8400.6|8399.3|722
1647438600000|2022-03-16 13:50:00|8403.4|8401.9|8405.5|8404|8406|8404.9|8402.7|8401.5|671
1647438900000|2022-03-16 13:55:00|8405|8404.1|8407.9|8407|8408.4|8407.3|8404.9|8403.4|487
1647439200000|2022-03-16 14:00:00|8407.8|8406.9|8408|8406.5|8409.8|8408.5|8406.3|8404.9|764
1647439500000|2022-03-16 14:05:00|8407.9|8406.4|8407.3|8405.8|8409.1|8407.9|8406.4|8405.1|637
1647439800000|2022-03-16 14:10:00|8406.9|8406|8416.7|8415.8|8417.9|8416.7|8406.9|8405.7|1026
1647440100000|2022-03-16 14:15:00|8417.1|8415.6|8412.4|8410.9|8419|8417.5|8412.4|8410.9|1301
1647440400000|2022-03-16 14:20:00|8412.2|8410.7|8410.3|8408.8|8414.1|8412.6|8408.7|8407.3|1090
1647440700000|2022-03-16 14:25:00|8410.2|8408.7|8412.8|8411.3|8413.4|8412.1|8409.4|8408|900
1647441000000|2022-03-16 14:30:00|8412.7|8411.2|8413.1|8411.6|8413.6|8412.1|8410.1|8408.8|802
1647441300000|2022-03-16 14:35:00|8413|8411.5|8415.5|8414|8416|8414.6|8411.4|8410|823
1647441600000|2022-03-16 14:40:00|8415.4|8413.9|8402.6|8401.1|8416.6|8415.5|8401.9|8400.4|1306
1647441900000|2022-03-16 14:45:00|8402.5|8401|8410.7|8409.2|8411.5|8410.2|8401|8399.5|1063
1647442200000|2022-03-16 14:50:00|8410.6|8409.1|8412.2|8410.7|8415.1|8413.9|8409.8|8408.3|968
1647442500000|2022-03-16 14:55:00|8412.3|8410.8|8409.8|8408.3|8412.5|8411.3|8405.9|8404.4|842
1647442800000|2022-03-16 15:00:00|8409.6|8408.1|8406.6|8405.1|8410.9|8409.4|8405.5|8403.5|1116
1647443100000|2022-03-16 15:05:00|8406.7|8405.2|8408.8|8407.3|8410.5|8409|8406.4|8404.9|918
1647443400000|2022-03-16 15:10:00|8408.7|8407.2|8409.2|8407.7|8409.7|8408.2|8407.4|8406.2|618
1647443700000|2022-03-16 15:15:00|8409.3|8407.8|8402|8400.5|8409.3|8407.8|8400.6|8399.4|577
1647444000000|2022-03-16 15:20:00|8402.1|8400.6|8394.3|8392.8|8402.1|8400.8|8392.9|8391.4|633
1647444300000|2022-03-16 15:25:00|8394.2|8392.7|8393.8|8392.3|8395.8|8394.6|8393.4|8392.1|708
1647444600000|2022-03-16 15:30:00|8393.9|8392.4|8392.2|8390.7|8396.3|8395|8391|8389.7|585
1647444900000|2022-03-16 15:35:00|8392.3|8390.8|8389.3|8387.8|8394.3|8393.1|8389.3|8387.8|917
1647445200000|2022-03-16 15:40:00|8389.2|8387.7|8394.4|8392.9|8394.7|8393.4|8388.2|8386.8|674
1647445500000|2022-03-16 15:45:00|8394.3|8392.8|8396.1|8394.6|8396.5|8395|8393.1|8391.6|576
1647445800000|2022-03-16 15:50:00|8396.2|8394.7|8398.6|8397.1|8399.5|8398.2|8396.2|8394.7|625
1647446100000|2022-03-16 15:55:00|8398.4|8397.5|8394.5|8393.6|8402.1|8401|8393|8391.8|1092
1647446400000|2022-03-16 16:00:00|8394.4|8393.5|8397.2|8395.7|8397.5|8396|8394.2|8392.9|896
1647446700000|2022-03-16 16:05:00|8397.3|8395.8|8398.3|8396.8|8401|8399.5|8396.8|8395.6|541
1647447000000|2022-03-16 16:10:00|8398.2|8397.3|8400.5|8399|8400.6|8399.2|8396.9|8395.6|492
1647447300000|2022-03-16 16:15:00|8400.6|8399.1|8400.1|8398.6|8401.7|8400.5|8398.6|8397.1|539
1647447600000|2022-03-16 16:20:00|8399.7|8398.8|8403|8401.5|8403.2|8401.8|8399.1|8397.9|586
1647447900000|2022-03-16 16:25:00|8403.1|8401.6|8402.4|8400.9|8403.4|8402.1|8400.5|8399.3|585
1647448200000|2022-03-16 16:30:00|8402.5|8401|8401.9|8400.4|8403|8401.8|8399.7|8398.5|581
1647448500000|2022-03-16 16:35:00|8402|8400.5|8397.4|8396.5|8402.5|8401.2|8397.1|8396.2|557
1647448800000|2022-03-16 16:40:00|8397.5|8396.6|8397.6|8396.1|8398.5|8397.4|8396.8|8395.9|434
1647449100000|2022-03-16 16:45:00|8397.7|8396.2|8392.4|8390.9|8397.9|8396.7|8392.4|8390.9|597
1647449400000|2022-03-16 16:50:00|8392.2|8390.7|8391.1|8390.2|8393.8|8392.5|8391.1|8390|566
1647449700000|2022-03-16 16:55:00|8391.2|8390.3|8390.5|8389|8392.9|8391.8|8390.1|8388.8|556
1647450000000|2022-03-16 17:00:00|8390.6|8389.1|8395|8393.5|8395|8393.6|8390.3|8388.8|429
1647450300000|2022-03-16 17:05:00|8394.5|8393.6|8394.8|8393.3|8397.8|8396.5|8393.3|8391.8|479
1647450600000|2022-03-16 17:10:00|8394.7|8393.2|8394.3|8392.8|8395.2|8393.7|8393.4|8392|455
1647450900000|2022-03-16 17:15:00|8394.4|8392.9|8396.6|8395.1|8396.7|8395.4|8394.1|8392.6|453
1647451200000|2022-03-16 17:20:00|8396.7|8395.2|8395.7|8394.8|8396.7|8395.3|8393.1|8391.8|511
1647451500000|2022-03-16 17:25:00|8396|8394.5|8394.8|8393.3|8396.7|8395.5|8393.6|8392.5|419
1647451800000|2022-03-16 17:30:00|8394.7|8393.2|8395.8|8394.3|8396.9|8395.7|8393.2|8391.7|456
1647452100000|2022-03-16 17:35:00|8395.9|8394.4|8397|8395.5|8397.5|8396.3|8395.3|8394.1|423
1647452400000|2022-03-16 17:40:00|8397.2|8395.7|8393.7|8392.2|8398|8396.6|8393.1|8391.7|549
1647452700000|2022-03-16 17:45:00|8393.8|8392.3|8393.7|8392.2|8395.6|8394.1|8391.4|8390|534
1647453000000|2022-03-16 17:50:00|8393.8|8392.3|8394.3|8392.8|8396.5|8395|8392.7|8391.2|644
1647453300000|2022-03-16 17:55:00|8394.2|8392.7|8396.7|8385.7|8398.8|8394.4|8392.1|8385.7|1049
1647453600000|2022-03-16 18:00:00|8397.1|8386.1|8394.9|8392.9|8406.3|8399|8388.5|8380.6|2266
1647453900000|2022-03-16 18:05:00|8395.3|8393.4|8385|8383.5|8395.8|8394.3|8384.5|8382.8|1931
1647454200000|2022-03-16 18:10:00|8385.6|8384.1|8389.8|8388.3|8391.2|8389.7|8384.8|8383.3|1503
1647454500000|2022-03-16 18:15:00|8389.7|8388.2|8393.4|8391.9|8394.5|8393|8388.9|8387.4|1512
1647454800000|2022-03-16 18:20:00|8393.6|8392.1|8395|8393.5|8395.8|8394.5|8392.8|8391.3|1602
1647455100000|2022-03-16 18:25:00|8394.9|8393.4|8398.1|8396.6|8398.5|8397|8393.8|8392.3|1487
1647455400000|2022-03-16 18:30:00|8398.2|8396.7|8396.9|8395.4|8399.8|8398.3|8395|8393.5|1508
1647455700000|2022-03-16 18:35:00|8396.8|8395.3|8392.5|8391|8397.7|8396.2|8391.7|8390.2|1537
1647456000000|2022-03-16 18:40:00|8392.6|8391.1|8387.1|8385.6|8394.4|8392.9|8385.3|8383.8|1562
1647456300000|2022-03-16 18:45:00|8387|8385.5|8386.5|8385|8390.8|8388.8|8385.5|8384|1365
1647456600000|2022-03-16 18:50:00|8386.4|8384.9|8386.5|8385|8392.3|8390.8|8385.9|8384.4|1434
1647456900000|2022-03-16 18:55:00|8386.6|8385.1|8388.8|8387.3|8390.7|8389.2|8384.6|8383.1|1689
1647457200000|2022-03-16 19:00:00|8389.2|8387.7|8389.2|8387.7|8392|8390.5|8386.8|8385.3|1369
1647457500000|2022-03-16 19:05:00|8389.3|8387.8|8389.3|8387.8|8392.4|8390.9|8387.4|8385.9|1381
1647457800000|2022-03-16 19:10:00|8389.2|8387.7|8388.1|8386.6|8389.5|8388|8387.4|8385.9|1170
1647458100000|2022-03-16 19:15:00|8388.2|8386.7|8387.6|8386.1|8392.5|8391|8387|8385.5|1204
1647458400000|2022-03-16 19:20:00|8387.5|8386|8390.9|8389.4|8391.3|8389.8|8385.3|8383.8|1380
1647458700000|2022-03-16 19:25:00|8391.1|8389.6|8392|8390.5|8394|8392.5|8390.9|8389.4|1096
1647459000000|2022-03-16 19:30:00|8392.1|8390.6|8390.7|8389.2|8392.2|8390.7|8389.4|8387.9|1237
1647459300000|2022-03-16 19:35:00|8390.6|8389.1|8391|8389.5|8392.8|8391.3|8390|8388.5|1014
1647459600000|2022-03-16 19:40:00|8391.4|8389.9|8393.1|8391.6|8394|8392.5|8389.5|8388|1008
1647459900000|2022-03-16 19:45:00|8393.3|8391.8|8394.6|8393.1|8395.4|8393.9|8392.5|8391|888
1647460200000|2022-03-16 19:50:00|8394.8|8393.3|8399.5|8398|8399.7|8398.2|8394.4|8392.9|934
1647460500000|2022-03-16 19:55:00|8399.6|8398.1|8397.5|8396|8400.2|8398.7|8396.1|8394.6|933
1647460800000|2022-03-16 20:00:00|8397.6|8396.1|8400.7|8399.2|8400.8|8399.3|8396.5|8395|928
1647461100000|2022-03-16 20:05:00|8400.6|8399.1|8398.7|8397.2|8400.9|8399.4|8398.1|8396.6|689
1647461400000|2022-03-16 20:10:00|8398.9|8397.1|8396.8|8395.3|8399.3|8397.8|8396.2|8394.7|843
1647461700000|2022-03-16 20:15:00|8396.6|8395.1|8395|8393.5|8397.3|8395.8|8393|8391.5|511
1647462000000|2022-03-16 20:20:00|8394.9|8393.4|8395.6|8394.1|8396.6|8395.1|8394.3|8392.8|580
1647462300000|2022-03-16 20:25:00|8395.4|8393.9|8396|8394.5|8396.5|8395|8393.1|8391.6|515
1647462600000|2022-03-16 20:30:00|8395.8|8394.3|8395.7|8394.2|8397|8395.5|8394|8392.5|275
1647462900000|2022-03-16 20:35:00|8395.5|8394|8395.6|8394.1|8396.3|8394.8|8394.7|8393.2|219
1647463200000|2022-03-16 20:40:00|8395.4|8393.9|8394.7|8393.2|8396.9|8395.4|8393.8|8392.3|320
1647463500000|2022-03-16 20:45:00|8394.9|8393.4|8396.4|8394.9|8396.7|8395.2|8393.4|8391.6|478
1647463800000|2022-03-16 20:50:00|8396.5|8395|8395.9|8394|8398.5|8396|8395|8393.2|910
1647464100000|2022-03-16 20:55:00|8396.4|8394.5|8398.3|8387.3|8399.4|8394.6|8391.3|8380.3|753
1647464400000|2022-03-16 21:00:00|8397.9|8386.9|8399.1|8388.1|8399.4|8388.6|8396.8|8385.8|50
1647464700000|2022-03-16 21:05:00|8398.5|8387.5|8395.7|8388.7|8398.5|8388.8|8395.1|8384.7|247
1647465000000|2022-03-16 21:10:00|8395.5|8388.9|8395.1|8388.5|8399.2|8389.9|8390.8|8379.8|596
1647465300000|2022-03-16 21:15:00|8396.4|8389|8396.6|8386.7|8397.2|8389.5|8393.7|8384|175
1647465600000|2022-03-16 21:20:00|8396.4|8386.8|8393.1|8388.2|8396.9|8388.5|8393|8383.3|775
1647465900000|2022-03-16 21:25:00|8393|8388.4|8394.2|8386.1|8395.6|8388.4|8392.6|8385.3|1024
1647466200000|2022-03-16 21:30:00|8395.4|8386.2|8393|8386.7|8395.6|8387.7|8392.7|8385.3|807
1647466500000|2022-03-16 21:35:00|8393.1|8386.6|8392.7|8386.1|8393.2|8387.3|8392.4|8385.6|614
1647466800000|2022-03-16 21:40:00|8392.8|8386.6|8392.5|8386.1|8393.2|8387.4|8391.3|8385.5|487
1647467100000|2022-03-16 21:45:00|8392.7|8386.6|8396.8|8388.9|8400.7|8389.7|8391.4|8385.6|383
1647467400000|2022-03-16 21:50:00|8397.4|8388.2|8396.2|8388|8399.5|8389.8|8395.1|8386.3|330
1647467700000|2022-03-16 21:55:00|8396.6|8387.6|8396.3|8388.1|8396.9|8388.7|8394.7|8386.8|190
1647468000000|2022-03-16 22:00:00|8396.2|8387.4|8393.7|8387.5|8398.3|8390.7|8393|8385.6|583
1647468300000|2022-03-16 22:05:00|8394.7|8388.5|8390.8|8387.4|8395|8389.2|8390.3|8386.6|501
1647468600000|2022-03-16 22:10:00|8391.2|8387.7|8389.2|8386.8|8391.2|8388.2|8388.4|8385.7|472
1647468900000|2022-03-16 22:15:00|8389.3|8386.9|8387.4|8385.9|8390.6|8388.5|8387|8383.6|474
1647469200000|2022-03-16 22:20:00|8387.5|8386|8386.8|8385.3|8388.9|8386.9|8386|8384.3|725
1647469500000|2022-03-16 22:25:00|8386.9|8385.4|8386.4|8384.9|8388.4|8386.5|8385.5|8383.5|578
1647469800000|2022-03-16 22:30:00|8386.1|8384.6|8385.3|8383.1|8388.6|8386.6|8384.4|8382.6|677
1647470100000|2022-03-16 22:35:00|8385.4|8383.9|8386.5|8385|8387.8|8386.2|8384.5|8383|453
1647470400000|2022-03-16 22:40:00|8386.4|8384.9|8388.8|8387.3|8390|8388.4|8386.3|8384.8|458
1647470700000|2022-03-16 22:45:00|8388.7|8387.2|8389.7|8387.4|8390.7|8388.4|8388|8386.2|367
1647471000000|2022-03-16 22:50:00|8389.8|8387.5|8390.1|8387.8|8390.4|8388|8387.2|8385.2|390
1647471300000|2022-03-16 22:55:00|8389.5|8388|8391.6|8390.1|8392.5|8390.5|8389.4|8387.6|382
1647471600000|2022-03-16 23:00:00|8391.5|8390|8391.7|8390.2|8392.6|8390.7|8389.7|8388.2|414
1647471900000|2022-03-16 23:05:00|8391.6|8390.1|8390.6|8389.1|8393.3|8391.8|8390.5|8389|283
1647472200000|2022-03-16 23:10:00|8390.7|8389.2|8388.1|8386.6|8391.4|8389.9|8386.7|8385.2|568
1647472500000|2022-03-16 23:15:00|8388|8386.5|8387.9|8386.4|8388.3|8386.8|8386.8|8385.3|360
1647472800000|2022-03-16 23:20:00|8387.8|8386.3|8388.4|8386.9|8389.3|8387.8|8387.2|8385.7|302
1647473100000|2022-03-16 23:25:00|8388.5|8387|8389.8|8388.3|8390.2|8388.7|8388|8386.5|176
1647473400000|2022-03-16 23:30:00|8389.7|8388.2|8389.5|8388|8390.2|8388.7|8388.9|8387.4|232
1647473700000|2022-03-16 23:35:00|8389.4|8387.9|8387.5|8386|8389.9|8388.4|8387.1|8385.6|313
1647474000000|2022-03-16 23:40:00|8387.4|8385.9|8388|8386.5|8388.1|8386.6|8386.8|8385.3|320
1647474300000|2022-03-16 23:45:00|8388.1|8386.6|8387.5|8386|8388.7|8387.2|8387.1|8385.6|284
1647474600000|2022-03-16 23:50:00|8387.6|8386.1|8387.5|8386|8388.1|8386.6|8386.5|8385|329
1647474900000|2022-03-16 23:55:00|8387.4|8385.9|8388.4|8386.9|8389.2|8387.7|8387.3|8385.8|377
1647475200000|2022-03-17 00:00:00|8388.5|8387|8391.5|8390|8391.6|8390.1|8387.6|8386.1|636
1647475500000|2022-03-17 00:05:00|8391.4|8389.9|8388.9|8387.4|8392.6|8391.1|8387.5|8386|459
1647475800000|2022-03-17 00:10:00|8389|8387.5|8390.1|8388.6|8390.6|8389.1|8388.1|8386.6|509
1647476100000|2022-03-17 00:15:00|8390|8388.5|8389.9|8388.4|8390.9|8389.4|8388.8|8387.3|366
1647476400000|2022-03-17 00:20:00|8389.8|8388.3|8391.2|8389.7|8391.7|8390.3|8389.5|8388|415
1647476700000|2022-03-17 00:25:00|8391.4|8389.9|8390.9|8389.4|8392.2|8390.7|8390.7|8389.2|326
1647477000000|2022-03-17 00:30:00|8391|8389.5|8393|8391.5|8393.5|8392|8389.3|8387.8|487
1647477300000|2022-03-17 00:35:00|8393.1|8391.6|8392|8390.5|8394.9|8393.4|8391.9|8390.4|502
1647477600000|2022-03-17 00:40:00|8392.1|8390.6|8391.5|8390|8392.6|8391.3|8390.4|8389.2|536
1647477900000|2022-03-17 00:45:00|8391.7|8390.2|8396.3|8394.8|8397.3|8395.8|8391.6|8390.2|564
1647478200000|2022-03-17 00:50:00|8396.2|8394.7|8397.4|8395.9|8398.7|8397.4|8395.9|8394.6|622
1647478500000|2022-03-17 00:55:00|8397.6|8396.1|8399|8397.5|8399.9|8398.6|8397|8395.8|459
1647478800000|2022-03-17 01:00:00|8399.1|8397.6|8397.9|8396.4|8401.4|8400|8397.8|8396.3|642
1647479100000|2022-03-17 01:05:00|8398|8396.5|8400|8398.5|8400.2|8398.7|8397.1|8395.6|443
1647479400000|2022-03-17 01:10:00|8400.1|8398.6|8399.4|8397.9|8400.8|8399.3|8398.9|8397.4|308
1647479700000|2022-03-17 01:15:00|8399.3|8397.8|8399.2|8397.7|8399.6|8398.1|8398|8396.5|388
1647480000000|2022-03-17 01:20:00|8399.1|8397.6|8403|8401.5|8403.1|8401.6|8398.9|8397.4|355
1647480300000|2022-03-17 01:25:00|8402.9|8401.4|8400.3|8398.8|8403.4|8401.9|8399.9|8398.4|497
1647480600000|2022-03-17 01:30:00|8400.4|8398.9|8399|8397.5|8400.5|8399|8398|8396.5|498
1647480900000|2022-03-17 01:35:00|8399.1|8397.6|8399.8|8398.3|8400.8|8399.3|8397.8|8396.3|478
1647481200000|2022-03-17 01:40:00|8399.9|8398.4|8398.1|8396.6|8400.6|8399.1|8397.5|8396|572
1647481500000|2022-03-17 01:45:00|8398.2|8396.7|8397.9|8396.4|8399.5|8398|8397.3|8395.8|541
1647481800000|2022-03-17 01:50:00|8398|8396.5|8398.5|8397|8398.9|8397.4|8397.9|8396.4|525
1647482100000|2022-03-17 01:55:00|8398.4|8396.9|8397.8|8396.3|8399.2|8397.7|8397.3|8395.8|485
1647482400000|2022-03-17 02:00:00|8397.9|8396.4|8397.4|8395.9|8398.8|8397.3|8397.1|8395.6|537
1647482700000|2022-03-17 02:05:00|8397.5|8396|8395.8|8394.3|8397.5|8396.2|8395.6|8394.1|339
1647483000000|2022-03-17 02:10:00|8395.7|8394.2|8394.6|8393.1|8395.8|8394.6|8394.4|8392.9|449
1647483300000|2022-03-17 02:15:00|8394.4|8392.9|8393.5|8392|8394.7|8393.3|8392.5|8391|376
1647483600000|2022-03-17 02:20:00|8393.6|8392.1|8393.2|8391.7|8394.6|8393.1|8392.3|8390.9|372
1647483900000|2022-03-17 02:25:00|8393.1|8391.6|8390.8|8389.3|8393.3|8391.8|8390.7|8389.2|495
1647484200000|2022-03-17 02:30:00|8390.7|8389.2|8388.9|8387.4|8390.9|8389.4|8388.5|8387.2|385
1647484500000|2022-03-17 02:35:00|8389|8387.5|8388.8|8387.3|8389.9|8388.4|8388.4|8387.2|312
1647484800000|2022-03-17 02:40:00|8388.5|8387.6|8387.1|8385.6|8389.2|8387.9|8387|8385.5|243
1647485100000|2022-03-17 02:45:00|8387.2|8385.7|8388.1|8386.6|8388.3|8386.8|8386.5|8385|239
1647485400000|2022-03-17 02:50:00|8388.2|8386.7|8387.9|8386.4|8388.4|8386.9|8387.2|8385.7|299
1647485700000|2022-03-17 02:55:00|8387.8|8386.3|8389.8|8388.3|8390.3|8388.8|8387.4|8385.9|427
1647486000000|2022-03-17 03:00:00|8389.9|8388.4|8389.6|8388.1|8390.7|8389.2|8388.5|8387.1|496
1647486300000|2022-03-17 03:05:00|8389.5|8388|8390.8|8389.3|8391.4|8389.9|8389.4|8387.9|354
1647486600000|2022-03-17 03:10:00|8390.9|8389.4|8390.9|8389.4|8391.9|8390.4|8390.4|8388.9|314
1647486900000|2022-03-17 03:15:00|8390.8|8389.3|8391.2|8389.7|8391.5|8390|8390|8388.5|351
1647487200000|2022-03-17 03:20:00|8391.3|8389.8|8388.4|8386.9|8391.3|8389.8|8388|8386.5|422
1647487500000|2022-03-17 03:25:00|8388.5|8387|8387.6|8386.1|8388.5|8387|8386.8|8385.5|317
1647487800000|2022-03-17 03:30:00|8387.7|8386.2|8389.3|8387.8|8389.5|8388|8387.2|8385.7|290
1647488100000|2022-03-17 03:35:00|8389.4|8387.9|8388.7|8387.2|8389.6|8388.1|8387.5|8386|287
1647488400000|2022-03-17 03:40:00|8388.8|8387.3|8386.9|8385.4|8388.8|8387.3|8386.5|8385|309
1647488700000|2022-03-17 03:45:00|8387|8385.5|8387.1|8385.6|8387.3|8385.8|8386.2|8384.7|343
1647489000000|2022-03-17 03:50:00|8386.9|8385.4|8386.4|8384.9|8387.3|8385.9|8386.1|8384.8|204
1647489300000|2022-03-17 03:55:00|8386.5|8385|8389.5|8388|8389.7|8388.4|8386.2|8384.7|288
1647489600000|2022-03-17 04:00:00|8389.4|8387.9|8388.5|8387|8390.9|8389.7|8388.4|8386.9|388
1647489900000|2022-03-17 04:05:00|8388.6|8387.1|8388.7|8387.2|8389.8|8388.3|8387.4|8385.9|311
1647490200000|2022-03-17 04:10:00|8388.6|8387.1|8387.3|8385.8|8388.8|8387.3|8386.8|8385.3|223
1647490500000|2022-03-17 04:15:00|8387.2|8385.7|8386.3|8385.4|8387.3|8385.8|8386|8384.5|217
1647490800000|2022-03-17 04:20:00|8386.6|8385.1|8386.4|8384.9|8386.8|8385.3|8385.7|8384.2|176
1647491100000|2022-03-17 04:25:00|8386.3|8384.8|8385.8|8384.9|8386.8|8385.3|8385.2|8383.7|243
1647491400000|2022-03-17 04:30:00|8386|8384.5|8387.1|8385.6|8387.1|8385.6|8385.6|8384.1|226
1647491700000|2022-03-17 04:35:00|8387|8385.5|8386.5|8385|8387.2|8385.7|8386.4|8384.9|160
1647492000000|2022-03-17 04:40:00|8386.6|8385.1|8387.1|8385.6|8387.8|8386.6|8386.3|8384.8|268
1647492300000|2022-03-17 04:45:00|8387|8385.5|8386|8384.5|8387|8385.6|8385.7|8384.2|317
1647492600000|2022-03-17 04:50:00|8385.9|8384.4|8385.4|8383.9|8386.5|8385|8385.1|8383.6|342
1647492900000|2022-03-17 04:55:00|8385.5|8384|8387.2|8385.7|8387.2|8386|8385.2|8383.7|338
1647493200000|2022-03-17 05:00:00|8387.1|8385.6|8386|8384.5|8387.9|8386.6|8385.9|8384.5|453
1647493500000|2022-03-17 05:05:00|8386.1|8384.6|8385.5|8384|8386.4|8384.9|8384.9|8383.4|241
1647493800000|2022-03-17 05:10:00|8385.4|8383.9|8384.6|8383.1|8385.6|8384.2|8383.4|8381.9|230
1647494100000|2022-03-17 05:15:00|8384.7|8383.2|8383.3|8381.8|8384.9|8383.4|8383.2|8381.7|216
1647494400000|2022-03-17 05:20:00|8383.2|8381.7|8382.8|8381.3|8383.7|8382.3|8382.6|8381.1|249
1647494700000|2022-03-17 05:25:00|8382.9|8381.4|8381.9|8380.4|8383.3|8382|8381.8|8380.3|304
1647495000000|2022-03-17 05:30:00|8381.7|8380.2|8381.4|8379.9|8382.6|8381.1|8380.9|8379.5|313
1647495300000|2022-03-17 05:35:00|8381.3|8379.8|8381|8379.5|8381.6|8380.1|8380.4|8379.3|237
1647495600000|2022-03-17 05:40:00|8381.1|8379.6|8380.4|8378.9|8381.7|8380.5|8380|8378.8|244
1647495900000|2022-03-17 05:45:00|8380.5|8379|8381.1|8379.6|8381.3|8379.8|8379.2|8377.9|232
1647496200000|2022-03-17 05:50:00|8381.2|8379.7|8382.2|8380.7|8382.6|8381.1|8380.8|8379.5|172
1647496500000|2022-03-17 05:55:00|8381.9|8381|8380.7|8379.2|8383|8381.5|8379.9|8378.5|440
1647496800000|2022-03-17 06:00:00|8380.6|8379.1|8382.2|8380.7|8382.2|8380.7|8378.9|8377.4|410
1647497100000|2022-03-17 06:05:00|8382.3|8380.8|8380.4|8379.5|8382.4|8381|8379.8|8378.6|346
1647497400000|2022-03-17 06:10:00|8380.5|8379.6|8380.7|8379.2|8381.8|8380.5|8379.4|8378.3|385
1647497700000|2022-03-17 06:15:00|8380.6|8379.1|8381.7|8380.2|8381.8|8380.4|8380.6|8379.1|224
1647498000000|2022-03-17 06:20:00|8381.6|8380.1|8384.6|8383.1|8385.1|8383.6|8381.6|8380.1|303
1647498300000|2022-03-17 06:25:00|8384.7|8383.2|8383.8|8382.3|8387.1|8385.7|8383.7|8382.3|387
1647498600000|2022-03-17 06:30:00|8383.5|8382|8383|8381.5|8385.4|8383.9|8381.7|8380.5|401
1647498900000|2022-03-17 06:35:00|8382.9|8381.4|8378.2|8377.3|8383.7|8382.4|8378.1|8377|319
1647499200000|2022-03-17 06:40:00|8378.3|8377.4|8379.7|8378.2|8380.3|8379.2|8378|8376.7|400
1647499500000|2022-03-17 06:45:00|8379.4|8378.5|8378.5|8377|8380.2|8378.7|8378.1|8376.9|315
1647499800000|2022-03-17 06:50:00|8378.6|8377.1|8381.2|8379.7|8381.8|8380.5|8378.1|8377|400
1647500100000|2022-03-17 06:55:00|8381.1|8379.6|8382.6|8381.1|8383.6|8382.2|8380.7|8379.4|465
1647500400000|2022-03-17 07:00:00|8382.5|8381|8382.2|8380.7|8386|8384.7|8381.3|8380.1|686
1647500700000|2022-03-17 07:05:00|8382.5|8381|8380.1|8378.6|8383|8381.8|8379.9|8378.6|512
1647501000000|2022-03-17 07:10:00|8380|8378.5|8379.2|8377.7|8381|8379.8|8378.8|8377.6|416
1647501300000|2022-03-17 07:15:00|8379.4|8377.9|8378.7|8377.2|8381.1|8379.8|8376.8|8375.6|479
1647501600000|2022-03-17 07:20:00|8378.9|8377.4|8382.7|8381.8|8384.5|8383.1|8377.9|8376.4|532
1647501900000|2022-03-17 07:25:00|8382.6|8381.7|8382.6|8381.1|8384.3|8382.8|8381.7|8380.3|351
1647502200000|2022-03-17 07:30:00|8382.7|8381.2|8379.7|8378.2|8382.7|8381.3|8379.2|8377.9|434
1647502500000|2022-03-17 07:35:00|8379.6|8378.1|8379.8|8378.9|8382|8380.9|8379.3|8378.1|454
1647502800000|2022-03-17 07:40:00|8379.7|8378.8|8379.8|8378.9|8380.7|8379.5|8378.6|8377.3|412
1647503100000|2022-03-17 07:45:00|8379.9|8379|8382.6|8381.1|8383.2|8382|8379.9|8378.5|475
1647503400000|2022-03-17 07:50:00|8382.5|8381|8380|8378.5|8382.7|8381.6|8379.7|8378.4|456
1647503700000|2022-03-17 07:55:00|8380.1|8378.6|8379.9|8379|8381.5|8380.2|8375.5|8374.3|627
1647504000000|2022-03-17 08:00:00|8380.3|8378.8|8385|8384.1|8387.2|8386.1|8379.3|8378.2|852
1647504300000|2022-03-17 08:05:00|8384.9|8384|8385.4|8384.5|8387.2|8386|8382.7|8381.4|734
1647504600000|2022-03-17 08:10:00|8385.6|8384.1|8387.1|8385.6|8387.5|8386.4|8383.5|8382.3|737
1647504900000|2022-03-17 08:15:00|8386.7|8385.8|8389.9|8388.4|8393.2|8391.7|8386.5|8385.3|800
1647505200000|2022-03-17 08:20:00|8390|8388.5|8394.3|8392.8|8395.7|8394.5|8389.5|8388|763
1647505500000|2022-03-17 08:25:00|8394|8393.1|8385.6|8384.1|8394|8393.1|8384.4|8382.9|758
1647505800000|2022-03-17 08:30:00|8385.7|8384.2|8383.9|8383|8386.6|8385.4|8383.4|8382.2|652
1647506100000|2022-03-17 08:35:00|8384|8383.1|8383.6|8382.7|8385.2|8384.3|8383.3|8382.2|541
1647506400000|2022-03-17 08:40:00|8383.8|8382.9|8382.7|8381.8|8384.4|8383.2|8380.7|8379.4|594
1647506700000|2022-03-17 08:45:00|8382.6|8381.7|8382|8380.5|8383.4|8382|8380.4|8379.2|592
1647507000000|2022-03-17 08:50:00|8382.1|8380.6|8381.9|8380.4|8383|8381.8|8381|8379.5|538
1647507300000|2022-03-17 08:55:00|8382|8380.5|8386.4|8384.9|8388.8|8387.5|8380.7|8379.2|596
1647507600000|2022-03-17 09:00:00|8386.1|8384.6|8382.8|8381.3|8386.5|8385.1|8381.6|8380.3|596
1647507900000|2022-03-17 09:05:00|8382.9|8381.4|8384|8382.5|8384.6|8383.2|8381.1|8379.9|523
1647508200000|2022-03-17 09:10:00|8383.9|8382.4|8382.6|8381.1|8385.1|8383.9|8381.1|8379.6|581
1647508500000|2022-03-17 09:15:00|8382.5|8381|8380.9|8379.4|8383.1|8381.6|8380.2|8378.8|516
1647508800000|2022-03-17 09:20:00|8381|8379.5|8382.6|8381.1|8382.6|8381.4|8380.3|8379|475
1647509100000|2022-03-17 09:25:00|8382.7|8381.2|8382.8|8381.3|8383.3|8382|8380.9|8379.6|559
1647509400000|2022-03-17 09:30:00|8382.9|8381.4|8383.8|8382.3|8385.2|8383.8|8381.2|8379.9|631
1647509700000|2022-03-17 09:35:00|8383.9|8382.4|8382.4|8380.9|8386.4|8385.3|8382.1|8380.9|583
1647510000000|2022-03-17 09:40:00|8382.5|8381.5|8386.5|8385|8387.7|8386.4|8381.5|8380.3|507
1647510300000|2022-03-17 09:45:00|8386.6|8385.1|8385.5|8384|8387.4|8386.1|8383.8|8382.5|556
1647510600000|2022-03-17 09:50:00|8385.6|8384.1|8385.5|8384|8386.3|8385|8382|8380.7|510
1647510900000|2022-03-17 09:55:00|8385.4|8383.9|8391.9|8390.4|8392.3|8390.8|8384.8|8383.6|699
1647511200000|2022-03-17 10:00:00|8392|8390.5|8378.9|8377.4|8392.4|8390.9|8378.1|8376.6|1275
1647511500000|2022-03-17 10:05:00|8378.7|8377.2|8384.9|8383.4|8385.6|8384.2|8378.2|8376.7|920
1647511800000|2022-03-17 10:10:00|8385|8383.5|8383.5|8382|8385.1|8383.6|8380.8|8379.3|660
1647512100000|2022-03-17 10:15:00|8383.4|8381.9|8378.4|8376.9|8384.6|8383.4|8377|8375.6|626
1647512400000|2022-03-17 10:20:00|8378.3|8376.8|8380.7|8379.2|8382.1|8380.6|8375.9|8374.8|611
1647512700000|2022-03-17 10:25:00|8380.8|8379.3|8375.9|8374.4|8380.9|8379.4|8374.5|8373|567
1647513000000|2022-03-17 10:30:00|8375.8|8374.3|8375.7|8374.2|8377.2|8375.9|8374.8|8373.4|535
1647513300000|2022-03-17 10:35:00|8375.8|8374.3|8373.6|8372.1|8376|8374.6|8373.2|8372|424
1647513600000|2022-03-17 10:40:00|8373.5|8372|8374.6|8373.1|8375.1|8373.6|8372.6|8371.4|480
1647513900000|2022-03-17 10:45:00|8374.7|8373.2|8378.2|8376.7|8378.9|8377.4|8374.6|8373.1|433
1647514200000|2022-03-17 10:50:00|8378.1|8376.6|8380.9|8379.4|8381.1|8379.9|8375.6|8374.4|465
1647514500000|2022-03-17 10:55:00|8380.6|8379.7|8379.2|8377.7|8382.1|8380.9|8377.5|8376.1|547
1647514800000|2022-03-17 11:00:00|8379|8377.5|8377.5|8376|8380.6|8379.3|8376.9|8375.6|586
1647515100000|2022-03-17 11:05:00|8377.6|8376.1|8380.4|8378.9|8381|8379.5|8376.7|8375.5|443
1647515400000|2022-03-17 11:10:00|8380.5|8379|8380.6|8379.1|8382|8380.7|8378.4|8377.2|490
1647515700000|2022-03-17 11:15:00|8380.5|8379|8378.7|8377.2|8380.6|8379.3|8378.3|8377|367
1647516000000|2022-03-17 11:20:00|8378.5|8377.6|8376.2|8375.3|8379.4|8378.2|8376|8374.9|335
1647516300000|2022-03-17 11:25:00|8376.5|8375|8376.4|8374.9|8377.3|8376.1|8374|8372.8|454
1647516600000|2022-03-17 11:30:00|8376.1|8375.2|8374.7|8373.8|8376.8|8375.6|8372.8|8371.5|446
1647516900000|2022-03-17 11:35:00|8374.8|8373.9|8372.2|8370.7|8375.9|8374.6|8371|8369.7|490
1647517200000|2022-03-17 11:40:00|8372.3|8370.8|8372.6|8371.1|8373.3|8371.9|8371.6|8370.1|525
1647517500000|2022-03-17 11:45:00|8372.5|8371|8374.4|8372.9|8375.1|8373.9|8371.4|8370.3|543
1647517800000|2022-03-17 11:50:00|8374.3|8372.8|8371.7|8370.8|8374.8|8373.6|8371.2|8370|492
1647518100000|2022-03-17 11:55:00|8371.6|8370.7|8376.1|8365.4|8376.3|8370.7|8368.2|8364.1|663
1647518400000|2022-03-17 12:00:00|8373.1|8365.6|8415.5|8414|8420|8418.2|8373.1|8365.4|1814
1647518700000|2022-03-17 12:05:00|8415.9|8414.4|8425|8423.5|8425.6|8424.1|8415.5|8414|1174
1647519000000|2022-03-17 12:10:00|8424.9|8423.4|8425|8423.5|8436.2|8434.7|8424.3|8422.8|1167
1647519300000|2022-03-17 12:15:00|8425.1|8423.6|8425.8|8424.3|8428.6|8427.1|8423.4|8421.9|863
1647519600000|2022-03-17 12:20:00|8425.3|8423.8|8423.2|8422.3|8426.2|8424.9|8421.1|8419.6|866
1647519900000|2022-03-17 12:25:00|8423.8|8422.4|8427.2|8421|8428.6|8427.1|8423.4|8420.8|895
1647520200000|2022-03-17 12:30:00|8426.2|8422.3|8422.2|8420.7|8427.9|8424.8|8421.7|8420.2|826
1647520500000|2022-03-17 12:35:00|8422.1|8420.6|8429.3|8427.8|8431.2|8429.8|8421.3|8419.9|651
1647520800000|2022-03-17 12:40:00|8429.6|8428.1|8433.4|8431.9|8434.5|8433|8427.6|8426.1|745
1647521100000|2022-03-17 12:45:00|8433.7|8432.2|8437|8435.5|8437.7|8436.2|8433.5|8432|646
1647521400000|2022-03-17 12:50:00|8436.9|8435.4|8437.4|8435.9|8439.6|8438.2|8434.8|8433.3|770
1647521700000|2022-03-17 12:55:00|8437.5|8436|8432.9|8431.4|8438.1|8436.6|8431.2|8429.7|730
1647522000000|2022-03-17 13:00:00|8433|8431.5|8435.3|8433.8|8438.1|8436.6|8432.6|8431.1|644
1647522300000|2022-03-17 13:05:00|8435.2|8433.7|8429.1|8427.6|8435.6|8434.1|8428.1|8426.9|592
1647522600000|2022-03-17 13:10:00|8428.9|8428|8432.1|8430.6|8432.7|8431.2|8428.8|8427.3|419
1647522900000|2022-03-17 13:15:00|8432.2|8430.7|8431.3|8429.8|8432.2|8430.7|8428|8426.8|581
1647523200000|2022-03-17 13:20:00|8430.9|8430|8437|8435.5|8437.1|8435.9|8429.7|8428.4|505
1647523500000|2022-03-17 13:25:00|8437.1|8435.6|8438.6|8437.1|8438.7|8437.3|8433.3|8431.8|675
1647523800000|2022-03-17 13:30:00|8439|8437.5|8442.2|8440.7|8442.3|8440.8|8436.3|8434.8|597
1647524100000|2022-03-17 13:35:00|8442.3|8440.8|8440.1|8438.6|8444.6|8443.1|8439.7|8438.2|762
1647524400000|2022-03-17 13:40:00|8440|8438.5|8440.8|8439.3|8444.1|8442.6|8438.9|8437.7|756
1647524700000|2022-03-17 13:45:00|8440.7|8439.2|8443.5|8442|8447.3|8445.8|8440.6|8439.1|809
1647525000000|2022-03-17 13:50:00|8443.6|8442.1|8440|8438.5|8444|8442.5|8439.4|8437.9|693
1647525300000|2022-03-17 13:55:00|8440.1|8438.6|8440|8438.5|8440.6|8439.2|8437.3|8436|902
1647525600000|2022-03-17 14:00:00|8440.1|8438.6|8439.9|8438.4|8443|8441.5|8438.6|8437.1|637
1647525900000|2022-03-17 14:05:00|8439.8|8438.3|8444.2|8442.7|8445.3|8443.8|8439.7|8438.2|635
1647526200000|2022-03-17 14:10:00|8444.1|8442.6|8448.7|8447.2|8450.5|8449|8444|8442.5|614
1647526500000|2022-03-17 14:15:00|8448.6|8447.1|8451.9|8450.4|8452.1|8451|8446.7|8445.2|544
1647526800000|2022-03-17 14:20:00|8452|8450.5|8453.2|8451.7|8454.8|8453.4|8451.6|8450.3|520
1647527100000|2022-03-17 14:25:00|8453.3|8451.8|8452.1|8450.6|8453.9|8452.4|8449.9|8448.4|559
1647527400000|2022-03-17 14:30:00|8452.2|8450.7|8452.6|8451.1|8453.6|8452.7|8449.2|8447.8|626
1647527700000|2022-03-17 14:35:00|8452.5|8451|8451.9|8450.4|8452.9|8451.5|8449.4|8447.9|510
1647528000000|2022-03-17 14:40:00|8452|8450.5|8448.6|8447.1|8452.3|8451.1|8446.1|8444.6|717
1647528300000|2022-03-17 14:45:00|8448.5|8447|8444.8|8443.3|8448.5|8447|8443|8441.5|728
1647528600000|2022-03-17 14:50:00|8445|8443.5|8448.2|8446.7|8448.6|8447.6|8444.8|8443.3|630
1647528900000|2022-03-17 14:55:00|8448.3|8446.8|8446.1|8444.6|8448.9|8447.5|8445.4|8443.9|680
1647529200000|2022-03-17 15:00:00|8446.2|8444.7|8450.9|8450|8451.4|8450|8444.7|8443.2|684
1647529500000|2022-03-17 15:05:00|8451|8450.1|8449.2|8447.7|8452|8450.5|8447.4|8445.9|550
1647529800000|2022-03-17 15:10:00|8449.3|8447.8|8448.4|8446.9|8449.8|8448.3|8447|8445.5|500
1647530100000|2022-03-17 15:15:00|8448.3|8446.8|8448.3|8446.8|8449.8|8448.3|8447.1|8445.6|429
1647530400000|2022-03-17 15:20:00|8448.4|8446.9|8450.2|8448.7|8451.6|8450.3|8447.2|8445.7|528
1647530700000|2022-03-17 15:25:00|8450|8448.5|8450.5|8449|8450.7|8449.4|8448.7|8447.5|548
1647531000000|2022-03-17 15:30:00|8450.4|8449.5|8449.9|8448.4|8452.2|8450.7|8449.1|8448|519
1647531300000|2022-03-17 15:35:00|8449.8|8448.3|8448.6|8447.1|8449.8|8448.4|8446.6|8445.3|534
1647531600000|2022-03-17 15:40:00|8448.7|8447.2|8446|8444.5|8449.1|8447.9|8444.7|8443.4|658
1647531900000|2022-03-17 15:45:00|8445.9|8444.4|8442.7|8441.2|8446.9|8445.7|8441.5|8440|738
1647532200000|2022-03-17 15:50:00|8442.8|8441.3|8442.1|8440.6|8443.9|8442.4|8441|8439.5|655
1647532500000|2022-03-17 15:55:00|8442.2|8440.7|8444.3|8442.8|8446.2|8444.8|8441.2|8439.9|1192
1647532800000|2022-03-17 16:00:00|8444.2|8442.7|8448.7|8447.2|8448.9|8447.6|8442.5|8441.3|922
1647533100000|2022-03-17 16:05:00|8448.8|8447.3|8446.1|8444.6|8449.7|8448.3|8445.8|8444.3|625
1647533400000|2022-03-17 16:10:00|8446.2|8444.7|8447|8445.5|8448.4|8447|8445.2|8443.9|507
1647533700000|2022-03-17 16:15:00|8447.1|8445.6|8446.6|8445.1|8447.8|8446.6|8445.6|8444.5|372
1647534000000|2022-03-17 16:20:00|8446.5|8445|8443.3|8442.4|8446.7|8445.5|8442.1|8441|483
1647534300000|2022-03-17 16:25:00|8443.6|8442.1|8447.6|8446.1|8448.2|8446.7|8443.2|8442|435
1647534600000|2022-03-17 16:30:00|8447.5|8446|8448.2|8446.7|8449|8447.5|8446.5|8445|468
1647534900000|2022-03-17 16:35:00|8448|8446.5|8443.8|8442.3|8448.6|8447.1|8443.8|8442.3|444
1647535200000|2022-03-17 16:40:00|8443.9|8442.4|8444.4|8442.9|8444.9|8443.5|8442.6|8441.1|379
1647535500000|2022-03-17 16:45:00|8444.3|8442.8|8443.3|8441.8|8444.8|8443.4|8442.4|8441|378
1647535800000|2022-03-17 16:50:00|8443.4|8441.9|8443.6|8442.1|8444.6|8443.2|8442.6|8441.2|346
1647536100000|2022-03-17 16:55:00|8443.5|8442|8452|8450.5|8453|8451.7|8443.5|8442|595
1647536400000|2022-03-17 17:00:00|8452.1|8450.6|8454.8|8453.9|8456.7|8455.4|8451.6|8450.1|601
1647536700000|2022-03-17 17:05:00|8454.9|8454|8455.1|8454.2|8456.2|8455|8454.1|8452.9|385
1647537000000|2022-03-17 17:10:00|8455.2|8454.3|8454.6|8453.7|8456.5|8455.3|8454.5|8453.3|371
1647537300000|2022-03-17 17:15:00|8454.7|8453.8|8456.3|8454.8|8457.5|8456|8454.6|8453.3|352
1647537600000|2022-03-17 17:20:00|8456.4|8454.9|8457.3|8455.8|8458.8|8457.3|8456.2|8454.9|370
1647537900000|2022-03-17 17:25:00|8457.2|8455.7|8455.4|8453.9|8457.3|8455.8|8454.2|8452.9|337
1647538200000|2022-03-17 17:30:00|8455.5|8454|8455.1|8453.6|8455.6|8454.1|8453.7|8452.6|297
1647538500000|2022-03-17 17:35:00|8455|8453.5|8453.3|8451.8|8455.6|8454.1|8453.1|8451.6|322
1647538800000|2022-03-17 17:40:00|8453.1|8451.6|8451.4|8449.9|8453.9|8452.5|8450.4|8448.9|336
1647539100000|2022-03-17 17:45:00|8451.3|8449.8|8452.1|8450.6|8453.3|8451.8|8450.4|8448.9|385
1647539400000|2022-03-17 17:50:00|8452.2|8450.7|8450.8|8449.3|8453.6|8452.1|8450.6|8449.1|261
1647539700000|2022-03-17 17:55:00|8450.7|8449.2|8450.3|8448.8|8450.9|8449.4|8448.7|8447.2|427
1647540000000|2022-03-17 18:00:00|8450.2|8448.7|8448.7|8447.2|8450.6|8449.1|8448.1|8446.6|406
1647540300000|2022-03-17 18:05:00|8448.8|8447.3|8448.4|8446.9|8449.3|8447.8|8446.8|8445.3|418
1647540600000|2022-03-17 18:10:00|8448.5|8447|8446.4|8444.9|8448.5|8447.2|8445.7|8444.2|349
1647540900000|2022-03-17 18:15:00|8446.3|8444.8|8446.5|8445|8447.9|8447|8445.5|8444.4|359
1647541200000|2022-03-17 18:20:00|8446.4|8444.9|8445.7|8444.2|8447.4|8445.9|8445.3|8443.8|358
1647541500000|2022-03-17 18:25:00|8445.8|8444.3|8444.2|8442.7|8446.2|8444.9|8444.1|8442.6|377
1647541800000|2022-03-17 18:30:00|8444.3|8442.8|8443.1|8441.6|8444.4|8443.1|8443|8441.5|367
1647542100000|2022-03-17 18:35:00|8443.2|8441.7|8443.3|8441.8|8444|8442.5|8442.7|8441.4|292
1647542400000|2022-03-17 18:40:00|8443.2|8441.7|8441.3|8439.8|8443.4|8441.9|8440.8|8439.3|232
1647542700000|2022-03-17 18:45:00|8441.4|8439.9|8440.5|8439|8442.2|8440.7|8440.1|8438.8|240
1647543000000|2022-03-17 18:50:00|8440.6|8439.1|8439.9|8438.4|8442.4|8441.1|8439.6|8438.1|283
1647543300000|2022-03-17 18:55:00|8439.7|8438.2|8439.7|8438.2|8440.3|8439.1|8437.8|8436.3|422
1647543600000|2022-03-17 19:00:00|8439.6|8438.1|8440.3|8438.8|8441.2|8439.7|8438.4|8436.9|307
1647543900000|2022-03-17 19:05:00|8440|8439.1|8439.7|8438.2|8440.8|8439.5|8439|8437.6|331
1647544200000|2022-03-17 19:10:00|8439.8|8438.3|8439.9|8438.4|8440.9|8439.6|8438.7|8437.2|286
1647544500000|2022-03-17 19:15:00|8439.8|8438.3|8440.3|8438.8|8440.8|8439.5|8438.8|8437.3|350
1647544800000|2022-03-17 19:20:00|8440.1|8438.6|8439.3|8438.4|8440.5|8439|8438.5|8437.3|219
1647545100000|2022-03-17 19:25:00|8439.6|8438.1|8439.9|8438.4|8440.8|8439.5|8439.2|8437.8|238
1647545400000|2022-03-17 19:30:00|8440|8438.5|8439.8|8438.3|8441.1|8439.7|8439.3|8438|239
1647545700000|2022-03-17 19:35:00|8439.5|8438.6|8439.5|8438|8439.8|8438.6|8438.2|8436.9|281
1647546000000|2022-03-17 19:40:00|8439.6|8438.1|8439.3|8437.8|8439.8|8438.3|8438.9|8437.4|241
1647546300000|2022-03-17 19:45:00|8439.4|8437.9|8438|8436.5|8439.5|8438|8437.9|8436.4|316
1647546600000|2022-03-17 19:50:00|8438.1|8436.6|8438.9|8437.4|8439|8437.7|8438|8436.5|235
1647546900000|2022-03-17 19:55:00|8439|8437.5|8438.1|8436.6|8439.5|8438.2|8437.6|8436.4|511
1647547200000|2022-03-17 20:00:00|8438.2|8436.7|8437.7|8436.2|8439.4|8437.9|8436.5|8435|490
1647547500000|2022-03-17 20:05:00|8437.8|8436.3|8436.9|8435.4|8437.9|8436.4|8435.8|8434.3|275
1647547800000|2022-03-17 20:10:00|8436.8|8435.3|8437.3|8435.8|8437.6|8436.3|8436.6|8435.2|154
1647548100000|2022-03-17 20:15:00|8437.4|8435.9|8436.5|8435|8437.6|8436.3|8436.5|8435|125
1647548400000|2022-03-17 20:20:00|8436.4|8434.9|8437.5|8436|8437.9|8436.6|8435.8|8434.3|216
1647548700000|2022-03-17 20:25:00|8437.4|8435.9|8436.4|8434.9|8437.6|8436.3|8435.7|8434.2|235
1647549000000|2022-03-17 20:30:00|8436.3|8434.8|8435.9|8434.4|8436.7|8435.2|8435.7|8434.2|208
1647549300000|2022-03-17 20:35:00|8436.1|8434.6|8435.1|8433.6|8436.2|8434.7|8434.9|8433.4|275
1647549600000|2022-03-17 20:40:00|8435.2|8433.7|8435.5|8434|8436.4|8435|8434|8432.5|202
1647549900000|2022-03-17 20:45:00|8435.6|8434.1|8435|8433.5|8436.3|8434.8|8434.7|8433.2|206
1647550200000|2022-03-17 20:50:00|8434.7|8433.2|8435.6|8433.1|8436.4|8434.9|8434.6|8432.8|244
1647550500000|2022-03-17 20:55:00|8435.5|8433|8438.8|8431.3|8442|8435.3|8434.3|8430.1|448
1647550800000|2022-03-17 21:00:00|8440.7|8429.9|8441.1|8430.2|8442.7|8431.7|8437.8|8427.8|74
1647551100000|2022-03-17 21:05:00|8440.9|8430.5|8440.9|8430.7|8441.6|8432.5|8439.6|8430.3|119
1647551400000|2022-03-17 21:10:00|8443.3|8432.3|8440.2|8433.4|8446.8|8435.8|8437.9|8427.3|261
1647551700000|2022-03-17 21:15:00|8439.8|8433.5|8438.5|8431.5|8444.8|8434.1|8436.6|8427.6|177
1647552000000|2022-03-17 21:20:00|8438.7|8431.4|8436.3|8432.1|8443.7|8433|8436.3|8430.7|189
1647552300000|2022-03-17 21:25:00|8436|8433.5|8437.6|8431.4|8442|8434.5|8436|8430.8|157
1647552600000|2022-03-17 21:30:00|8438.5|8430.6|8437.1|8431.2|8443.1|8432.1|8435.2|8429.4|167
1647552900000|2022-03-17 21:35:00|8436.8|8431.5|8435.7|8431.3|8437.1|8431.9|8435.1|8430.7|108
1647553200000|2022-03-17 21:40:00|8437.1|8431.7|8436.7|8430.8|8441.7|8432.5|8435.4|8427.1|155
1647553500000|2022-03-17 21:45:00|8436.5|8430.4|8436.9|8430.7|8438|8431.7|8435.4|8425.5|182
1647553800000|2022-03-17 21:50:00|8437|8430.8|8437.1|8432|8442.7|8432|8434.9|8428.9|178
1647554100000|2022-03-17 21:55:00|8437.7|8430.9|8438.5|8430.9|8443.1|8432.5|8436.4|8429.2|230
1647554400000|2022-03-17 22:00:00|8438.9|8430.4|8437.8|8433.2|8444.7|8433.8|8436.8|8429.5|491
1647554700000|2022-03-17 22:05:00|8437.9|8433.3|8436.7|8434|8438.8|8434.4|8435.9|8432.3|376
1647555000000|2022-03-17 22:10:00|8436.6|8434.1|8435.9|8433.4|8439.1|8434.7|8435.5|8432.6|323
1647555300000|2022-03-17 22:15:00|8436|8432.9|8437.9|8434.8|8438.9|8435.8|8435.4|8432.8|365
1647555600000|2022-03-17 22:20:00|8438|8435.3|8436.8|8434.2|8439.3|8435.3|8435.7|8432.7|452
1647555900000|2022-03-17 22:25:00|8436.7|8434|8433.1|8430.4|8437.7|8435.3|8432.9|8430.4|628
1647556200000|2022-03-17 22:30:00|8433|8430.5|8433.6|8430.5|8434.6|8432.6|8432.2|8429.5|393
1647556500000|2022-03-17 22:35:00|8433.3|8430.6|8433.5|8430.5|8435.9|8433.3|8432.9|8430|281
1647556800000|2022-03-17 22:40:00|8433.4|8430.8|8433.7|8430.9|8434.6|8432.1|8432.9|8430|238
1647557100000|2022-03-17 22:45:00|8433.8|8430.8|8435.7|8433.4|8437|8434.5|8433.4|8430.7|321
1647557400000|2022-03-17 22:50:00|8435.8|8433.3|8435.1|8432.6|8437.4|8434.4|8434.2|8431.3|314
1647557700000|2022-03-17 22:55:00|8435|8432.7|8437.6|8434.1|8438.1|8435|8434.2|8431.3|499
1647558000000|2022-03-17 23:00:00|8436.6|8433.5|8434.9|8433.4|8437|8434.8|8434.1|8431.5|449
1647558300000|2022-03-17 23:05:00|8434.8|8433.3|8432.6|8430.1|8435.9|8433.4|8431.9|8429.8|400
1647558600000|2022-03-17 23:10:00|8432.9|8430|8434.3|8431.7|8435|8432.6|8430.8|8428.9|415
1647558900000|2022-03-17 23:15:00|8433.7|8432.2|8434.6|8433.1|8435.2|8433.7|8433.7|8432.2|190
1647559200000|2022-03-17 23:20:00|8434.5|8433|8433.1|8431.6|8434.7|8433.2|8433|8431.5|134
1647559500000|2022-03-17 23:25:00|8433|8431.5|8434|8432.5|8434|8432.5|8432.3|8430.8|157
1647559800000|2022-03-17 23:30:00|8434.1|8432.6|8434.2|8432.7|8434.4|8432.9|8433|8431.4|180
1647560100000|2022-03-17 23:35:00|8434.1|8432.6|8434.7|8433.2|8435.5|8434|8434.1|8432.6|223
1647560400000|2022-03-17 23:40:00|8434.6|8433.1|8434.8|8433.3|8435.1|8433.6|8434.3|8432.8|242
1647560700000|2022-03-17 23:45:00|8434.6|8433.1|8435.1|8433.6|8435.4|8433.9|8434.6|8433.1|235
1647561000000|2022-03-17 23:50:00|8435|8433.5|8435.1|8433.6|8436.1|8434.6|8434.5|8433|271
1647561300000|2022-03-17 23:55:00|8435|8433.5|8435.5|8434|8436.8|8435.3|8434.3|8432.8|276
1647561600000|2022-03-18 00:00:00|8435.3|8433.8|8436.9|8435.4|8438.3|8436.8|8433.3|8431.8|486
1647561900000|2022-03-18 00:05:00|8437|8435.5|8431.4|8429.9|8437.3|8435.8|8429.2|8427.7|542
1647562200000|2022-03-18 00:10:00|8431.5|8430|8434|8432.5|8436.6|8435.1|8430.8|8429.3|537
1647562500000|2022-03-18 00:15:00|8433.9|8432.4|8435.3|8433.8|8435.4|8433.9|8432.8|8431.3|402
1647562800000|2022-03-18 00:20:00|8435.2|8433.7|8436.7|8435.2|8438.4|8436.9|8434.4|8432.9|483
1647563100000|2022-03-18 00:25:00|8436.6|8435.1|8435.2|8433.7|8436.6|8435.3|8434.5|8433|384
1647563400000|2022-03-18 00:30:00|8435.3|8433.8|8436|8434.5|8436.7|8435.2|8435.3|8433.8|293
1647563700000|2022-03-18 00:35:00|8436.1|8434.6|8436|8434.5|8436.6|8435.1|8435.1|8433.6|245
1647564000000|2022-03-18 00:40:00|8435.9|8434.4|8436.3|8434.8|8436.7|8435.2|8435.4|8433.9|217
1647564300000|2022-03-18 00:45:00|8436.4|8434.9|8436.1|8434.6|8437.5|8436|8435.3|8433.8|225
1647564600000|2022-03-18 00:50:00|8436.2|8434.7|8437.7|8436.2|8437.8|8436.3|8434.7|8433.2|341
1647564900000|2022-03-18 00:55:00|8437.8|8436.3|8434.5|8433|8438.6|8437.1|8434.4|8432.9|383
1647565200000|2022-03-18 01:00:00|8434.6|8433.1|8433|8431.5|8436.4|8434.9|8432.4|8430.9|422
1647565500000|2022-03-18 01:05:00|8433.1|8431.6|8432.3|8430.8|8433.1|8431.6|8431.1|8429.8|316
1647565800000|2022-03-18 01:10:00|8432.4|8430.9|8433.9|8432.4|8434|8432.5|8430.3|8428.8|371
1647566100000|2022-03-18 01:15:00|8433.8|8432.3|8432.8|8431.3|8434.3|8432.8|8432.2|8430.7|309
1647566400000|2022-03-18 01:20:00|8432.7|8431.2|8430|8429.1|8433|8431.5|8429.1|8427.6|244
1647566700000|2022-03-18 01:25:00|8429.9|8429|8430.3|8428.8|8431.1|8429.6|8429.5|8428.3|416
1647567000000|2022-03-18 01:30:00|8430.2|8428.7|8429.1|8427.6|8431.1|8429.6|8428.3|8427.1|525
1647567300000|2022-03-18 01:35:00|8429.2|8427.7|8427.6|8426.1|8429.5|8428|8427.3|8425.8|364
1647567600000|2022-03-18 01:40:00|8427.7|8426.2|8425.6|8424.7|8428.1|8426.6|8425.5|8424.2|331
1647567900000|2022-03-18 01:45:00|8425.5|8424.6|8426.2|8424.7|8427.1|8425.7|8425.5|8424.3|238
1647568200000|2022-03-18 01:50:00|8426.3|8424.8|8425.3|8423.8|8426.3|8424.8|8425|8423.5|241
1647568500000|2022-03-18 01:55:00|8425.4|8423.9|8425.2|8423.7|8425.4|8423.9|8423.6|8422.5|222
1647568800000|2022-03-18 02:00:00|8425.1|8423.6|8427.5|8426|8427.9|8426.6|8424.8|8423.3|315
1647569100000|2022-03-18 02:05:00|8427.6|8426.1|8425.7|8424.2|8427.6|8426.1|8425.7|8424.2|252
1647569400000|2022-03-18 02:10:00|8425.8|8424.3|8425|8423.5|8426.8|8425.3|8423.9|8422.4|265
1647569700000|2022-03-18 02:15:00|8424.9|8423.4|8424.5|8423|8425.1|8423.6|8423.2|8421.7|242
1647570000000|2022-03-18 02:20:00|8424.6|8423.1|8425.1|8423.6|8425.4|8423.9|8423.4|8421.9|223
1647570300000|2022-03-18 02:25:00|8425.2|8423.7|8425.2|8423.7|8425.5|8424|8424.4|8422.9|164
1647570600000|2022-03-18 02:30:00|8425.1|8423.6|8425.3|8423.8|8426.6|8425.3|8424.8|8423.3|209
1647570900000|2022-03-18 02:35:00|8425.2|8423.7|8424.3|8422.8|8425.4|8423.9|8424|8422.6|215
1647571200000|2022-03-18 02:40:00|8424.4|8422.9|8425.2|8423.7|8425.6|8424.1|8424|8422.8|218
1647571500000|2022-03-18 02:45:00|8425.1|8423.6|8424.8|8423.3|8426.4|8424.9|8424.6|8423.3|188
1647571800000|2022-03-18 02:50:00|8424.7|8423.2|8425.2|8423.7|8425.5|8424|8424.2|8422.8|229
1647572100000|2022-03-18 02:55:00|8425.3|8423.8|8425.8|8424.3|8426.2|8424.8|8424.2|8422.9|341
1647572400000|2022-03-18 03:00:00|8425.7|8424.2|8426|8424.5|8426.9|8425.6|8425|8423.5|371
1647572700000|2022-03-18 03:05:00|8425.9|8424.4|8425.4|8423.9|8426.1|8424.6|8424.9|8423.4|179
1647573000000|2022-03-18 03:10:00|8425.2|8423.7|8425.1|8423.6|8425.2|8423.7|8424|8422.5|209
1647573300000|2022-03-18 03:15:00|8425|8423.5|8423.8|8422.3|8425.3|8423.8|8423.1|8421.6|223
1647573600000|2022-03-18 03:20:00|8423.7|8422.2|8423.6|8422.1|8424.2|8422.8|8423.2|8421.7|251
1647573900000|2022-03-18 03:25:00|8423.5|8422|8424.5|8423|8425.2|8423.7|8422.7|8421.2|205
1647574200000|2022-03-18 03:30:00|8424.4|8422.9|8425.2|8423.7|8425.3|8423.8|8424|8422.6|188
1647574500000|2022-03-18 03:35:00|8425.3|8423.8|8425.1|8423.6|8425.3|8423.8|8424.1|8422.6|211
1647574800000|2022-03-18 03:40:00|8425|8423.5|8425.7|8424.2|8426|8424.6|8424.9|8423.4|194
1647575100000|2022-03-18 03:45:00|8425.8|8424.3|8425.2|8423.7|8426.1|8424.6|8424.7|8423.2|238
1647575400000|2022-03-18 03:50:00|8425.3|8423.8|8423.5|8422|8425.4|8423.9|8423.4|8421.9|144
1647575700000|2022-03-18 03:55:00|8423.6|8422.1|8423.5|8422|8423.9|8422.4|8423|8421.7|193
1647576000000|2022-03-18 04:00:00|8423.6|8422.1|8423.6|8422.1|8424.2|8422.7|8423.2|8421.7|211
1647576300000|2022-03-18 04:05:00|8423.5|8422|8424.5|8423|8425|8423.5|8423.5|8422|203
1647576600000|2022-03-18 04:10:00|8424.6|8423.1|8424|8422.5|8424.9|8423.5|8423.9|8422.4|173
1647576900000|2022-03-18 04:15:00|8423.9|8422.4|8424.6|8423.1|8425.2|8424|8423.7|8422.2|139
1647577200000|2022-03-18 04:20:00|8424.7|8423.2|8425.4|8423.9|8426.1|8424.8|8424.5|8423|283
1647577500000|2022-03-18 04:25:00|8425.5|8424|8425.4|8423.9|8426|8424.7|8425.1|8423.8|177
1647577800000|2022-03-18 04:30:00|8425.5|8424|8423.3|8421.8|8425.6|8424.1|8423.3|8421.8|185
1647578100000|2022-03-18 04:35:00|8423.2|8421.7|8424.5|8423|8424.9|8423.8|8423.2|8421.7|208
1647578400000|2022-03-18 04:40:00|8424.6|8423.1|8424.4|8422.9|8425.1|8423.6|8424.1|8422.6|161
1647578700000|2022-03-18 04:45:00|8424.5|8423|8423.1|8421.6|8424.7|8423.2|8423|8421.5|165
1647579000000|2022-03-18 04:50:00|8423|8421.5|8421.7|8420.2|8423.4|8421.9|8421.6|8420.1|168
1647579300000|2022-03-18 04:55:00|8421.6|8420.1|8421.1|8420.2|8421.7|8420.4|8420.6|8419.7|185
1647579600000|2022-03-18 05:00:00|8421.2|8420.3|8421.7|8420.2|8421.8|8420.6|8421|8419.8|189
1647579900000|2022-03-18 05:05:00|8421.8|8420.3|8421.6|8420.1|8422.1|8420.6|8421|8419.8|189
1647580200000|2022-03-18 05:10:00|8421.3|8420.4|8421.7|8420.2|8421.8|8420.4|8420.8|8419.6|172
1647580500000|2022-03-18 05:15:00|8421.8|8420.3|8421.3|8419.8|8422.1|8420.7|8420.8|8419.6|223
1647580800000|2022-03-18 05:20:00|8421.2|8419.7|8421.9|8420.4|8422.1|8420.7|8420.9|8419.6|219
1647581100000|2022-03-18 05:25:00|8422|8420.5|8421.6|8420.1|8422.5|8421.1|8421.3|8419.8|205
1647581400000|2022-03-18 05:30:00|8421.7|8420.2|8421.9|8420.4|8422.7|8421.3|8421.6|8420.1|244
1647581700000|2022-03-18 05:35:00|8422|8420.5|8422.2|8420.7|8422.6|8421.1|8421.4|8420.2|213
1647582000000|2022-03-18 05:40:00|8422.1|8420.6|8421.6|8420.1|8422.2|8421|8421.2|8420|221
1647582300000|2022-03-18 05:45:00|8421.7|8420.2|8421.9|8420.4|8422.5|8421|8421.6|8420.1|116
1647582600000|2022-03-18 05:50:00|8421.8|8420.3|8420.7|8419.2|8421.9|8420.4|8420.4|8419.2|202
1647582900000|2022-03-18 05:55:00|8420.6|8419.1|8420.7|8419.2|8420.8|8419.5|8419.6|8418.2|220
1647583200000|2022-03-18 06:00:00|8420.6|8419.1|8421.6|8420.1|8421.7|8420.4|8420.5|8419.1|177
1647583500000|2022-03-18 06:05:00|8421.5|8420|8421.7|8420.2|8423.9|8422.5|8421.1|8419.8|270
1647583800000|2022-03-18 06:10:00|8421.8|8420.3|8419.2|8417.7|8421.9|8420.5|8417.7|8416.5|317
1647584100000|2022-03-18 06:15:00|8419.1|8417.6|8418.8|8417.3|8419.5|8418|8417.8|8416.4|215
1647584400000|2022-03-18 06:20:00|8418.7|8417.2|8423|8421.5|8423.1|8421.8|8418.4|8416.9|302
1647584700000|2022-03-18 06:25:00|8423.1|8421.6|8421.5|8420|8424|8422.6|8421.3|8420|339
1647585000000|2022-03-18 06:30:00|8421.6|8420.1|8426|8424.5|8426.6|8425.1|8421.1|8419.6|409
1647585300000|2022-03-18 06:35:00|8426.1|8424.6|8425.4|8423.9|8426.1|8424.6|8424.1|8422.6|327
1647585600000|2022-03-18 06:40:00|8425.3|8423.8|8426.4|8424.9|8427.3|8425.8|8424.8|8423.4|273
1647585900000|2022-03-18 06:45:00|8426.3|8424.8|8424.1|8422.6|8427.1|8425.6|8423.2|8421.7|277
1647586200000|2022-03-18 06:50:00|8424|8422.5|8423.3|8421.8|8424.9|8423.4|8422.1|8420.6|373
1647586500000|2022-03-18 06:55:00|8423.2|8421.7|8422.7|8421.2|8423.7|8422.2|8422|8420.5|255
1647586800000|2022-03-18 07:00:00|8422.9|8421.4|8425.3|8423.8|8426.6|8425.1|8422.8|8421.3|476
1647587100000|2022-03-18 07:05:00|8425.2|8423.7|8425.9|8424.4|8427|8425.7|8424.3|8423.2|552
1647587400000|2022-03-18 07:10:00|8425.8|8424.3|8426.4|8424.9|8427.8|8426.3|8423.7|8422.3|505
1647587700000|2022-03-18 07:15:00|8426.5|8425|8425.4|8423.9|8428.8|8427.3|8425.4|8423.9|471
1647588000000|2022-03-18 07:20:00|8425.3|8423.8|8428.1|8426.6|8428.2|8426.7|8424.2|8422.8|504
1647588300000|2022-03-18 07:25:00|8428.2|8426.7|8426.8|8425.3|8428.6|8427.2|8425.8|8424.5|517
1647588600000|2022-03-18 07:30:00|8426.9|8425.4|8425.8|8424.3|8426.9|8425.5|8423.9|8422.6|469
1647588900000|2022-03-18 07:35:00|8425.5|8424.6|8425.3|8423.8|8426.9|8425.7|8423.5|8422.4|449
1647589200000|2022-03-18 07:40:00|8425.4|8423.9|8425.3|8423.8|8427.8|8426.6|8423.1|8421.7|458
1647589500000|2022-03-18 07:45:00|8425.2|8423.7|8424|8422.5|8425.8|8424.4|8422.7|8421.4|523
1647589800000|2022-03-18 07:50:00|8423.8|8422.3|8420.8|8419.3|8424|8422.8|8420.4|8419.2|454
1647590100000|2022-03-18 07:55:00|8420.9|8419.4|8422.2|8420.7|8422.4|8421.4|8419.9|8418.6|411
1647590400000|2022-03-18 08:00:00|8422.3|8420.8|8422|8420.5|8424.1|8422.6|8419.8|8418.5|616
1647590700000|2022-03-18 08:05:00|8422.1|8420.6|8419.2|8417.7|8423.1|8421.8|8418.9|8417.7|605
1647591000000|2022-03-18 08:10:00|8419.1|8417.6|8423.7|8422.2|8423.7|8422.2|8418|8416.8|551
1647591300000|2022-03-18 08:15:00|8423.6|8422.1|8419.7|8418.2|8424.8|8423.6|8418.7|8417.5|517
1647591600000|2022-03-18 08:20:00|8419.8|8418.3|8422|8420.5|8423.3|8421.9|8419.2|8418|432
1647591900000|2022-03-18 08:25:00|8422.1|8420.6|8416.6|8415.1|8422.1|8420.8|8415.8|8414.6|531
1647592200000|2022-03-18 08:30:00|8416.7|8415.2|8415.4|8413.9|8418.1|8416.8|8414.7|8413.7|610
1647592500000|2022-03-18 08:35:00|8415.1|8414.2|8421.4|8419.9|8422.1|8420.9|8415|8414|651
1647592800000|2022-03-18 08:40:00|8421.5|8420|8417.7|8416.2|8422.7|8421.4|8417.2|8416.1|500
1647593100000|2022-03-18 08:45:00|8417.8|8416.3|8420.3|8418.8|8422.7|8421.4|8416|8414.7|556
1647593400000|2022-03-18 08:50:00|8420.2|8418.7|8421.5|8420.6|8421.9|8420.7|8419.7|8418.5|473
1647593700000|2022-03-18 08:55:00|8421.6|8420.7|8418.8|8417.3|8421.7|8420.7|8417.9|8416.7|604
1647594000000|2022-03-18 09:00:00|8418.7|8417.2|8421.4|8419.9|8421.7|8420.3|8417.6|8416.1|422
1647594300000|2022-03-18 09:05:00|8421.5|8420|8423.3|8421.8|8423.8|8422.3|8420.5|8419.2|383
1647594600000|2022-03-18 09:10:00|8423.4|8421.9|8423|8421.5|8423.6|8422.3|8421.3|8420.1|428
1647594900000|2022-03-18 09:15:00|8422.9|8421.4|8424.7|8423.2|8426.9|8425.7|8422.6|8421.1|369
1647595200000|2022-03-18 09:20:00|8424.8|8423.3|8423.4|8421.9|8425.8|8424.6|8422.7|8421.3|351
1647595500000|2022-03-18 09:25:00|8423.5|8422|8424.7|8423.8|8426.5|8425.2|8423.4|8421.9|433
1647595800000|2022-03-18 09:30:00|8424.6|8423.7|8423|8421.5|8426.3|8424.8|8422.6|8420.7|652
1647596100000|2022-03-18 09:35:00|8422.9|8421.4|8424.3|8422.8|8425.1|8423.9|8421.2|8419.7|550
1647596400000|2022-03-18 09:40:00|8424.2|8422.7|8424|8423.1|8425.9|8424.6|8422.5|8421.1|430
1647596700000|2022-03-18 09:45:00|8423.9|8423|8422.2|8421.3|8425.8|8424.5|8422.2|8420.9|536
1647597000000|2022-03-18 09:50:00|8422.7|8421.2|8416.7|8415.2|8422.7|8421.4|8416|8414.8|527
1647597300000|2022-03-18 09:55:00|8416.4|8415.5|8416.5|8415|8419.7|8418.5|8416.1|8414.9|628
1647597600000|2022-03-18 10:00:00|8416.6|8415.1|8414|8412.5|8416.8|8415.4|8412.6|8411.3|586
1647597900000|2022-03-18 10:05:00|8414.1|8412.6|8414.2|8412.7|8414.8|8413.3|8410.5|8409.3|465
1647598200000|2022-03-18 10:10:00|8414.1|8412.6|8412.5|8411|8414.5|8413.4|8411.8|8410.3|455
1647598500000|2022-03-18 10:15:00|8412.3|8410.8|8412.9|8411.4|8414|8412.9|8411|8409.8|491
1647598800000|2022-03-18 10:20:00|8412.8|8411.3|8412.1|8410.6|8414.4|8413.3|8411.5|8410.3|475
1647599100000|2022-03-18 10:25:00|8412.2|8410.7|8408.4|8406.9|8412.5|8411.2|8407.3|8406.1|517
1647599400000|2022-03-18 10:30:00|8408.3|8406.8|8403.9|8402.4|8409.3|8408|8402.8|8401.8|561
1647599700000|2022-03-18 10:35:00|8403.6|8402.7|8402.9|8401.4|8405.8|8404.8|8402.2|8400.7|548
1647600000000|2022-03-18 10:40:00|8403|8401.5|8408.4|8406.9|8408.4|8407.2|8402.4|8401.3|641
1647600300000|2022-03-18 10:45:00|8408.2|8406.7|8409|8408.1|8409.9|8408.8|8406.6|8405.5|491
1647600600000|2022-03-18 10:50:00|8408.4|8407.5|8408.5|8407.6|8410.4|8409.1|8405.4|8404.2|494
1647600900000|2022-03-18 10:55:00|8408.6|8407.7|8408.6|8407.1|8412.5|8411.6|8408.5|8407.1|551
1647601200000|2022-03-18 11:00:00|8408.9|8407.4|8412.1|8411.2|8413.5|8412.3|8408.9|8407.4|551
1647601500000|2022-03-18 11:05:00|8412|8411.1|8410.4|8408.9|8412.6|8411.5|8409.6|8408.1|444
1647601800000|2022-03-18 11:10:00|8410.6|8409.1|8411.3|8410.4|8412.2|8411|8409.8|8408.9|436
1647602100000|2022-03-18 11:15:00|8411.2|8410.3|8409.9|8409|8411.2|8410.3|8408.7|8407.4|312
1647602400000|2022-03-18 11:20:00|8409.8|8408.9|8408.3|8407.4|8410.9|8410|8407.8|8406.5|308
1647602700000|2022-03-18 11:25:00|8408.2|8407.3|8411|8409.5|8412.2|8411.1|8407.1|8405.9|348
1647603000000|2022-03-18 11:30:00|8411.1|8409.6|8406.9|8405.4|8411.5|8410|8406.1|8404.6|407
1647603300000|2022-03-18 11:35:00|8407|8405.5|8405.2|8403.7|8407.1|8405.7|8405.1|8403.6|349
1647603600000|2022-03-18 11:40:00|8405.1|8403.6|8402.1|8400.6|8405.4|8404.2|8402|8400.5|429
1647603900000|2022-03-18 11:45:00|8402.2|8400.7|8400.2|8398.7|8402.4|8401|8399|8398|426
1647604200000|2022-03-18 11:50:00|8400.1|8398.6|8396.6|8395.7|8400.9|8399.8|8396.6|8395.4|386
1647604500000|2022-03-18 11:55:00|8396.9|8395.4|8396.3|8394.8|8397.1|8395.6|8395.5|8394.4|374
1647604800000|2022-03-18 12:00:00|8396.2|8394.7|8397.2|8396.3|8398.9|8397.9|8395.7|8394.6|385
1647605100000|2022-03-18 12:05:00|8397.1|8396.2|8395.5|8394.6|8397.7|8396.8|8395.4|8394.4|370
1647605400000|2022-03-18 12:10:00|8395.4|8394.5|8395.1|8394.2|8396|8394.8|8392|8390.8|406
1647605700000|2022-03-18 12:15:00|8395|8394.1|8393.3|8391.8|8395|8394.1|8391.4|8390.2|359
1647606000000|2022-03-18 12:20:00|8393.2|8391.7|8397.1|8395.6|8397.9|8396.5|8392.9|8391.7|523
1647606300000|2022-03-18 12:25:00|8397|8395.5|8395.3|8393.8|8398.6|8397.4|8394.9|8393.4|441
1647606600000|2022-03-18 12:30:00|8395.4|8393.9|8395.8|8394.3|8396.5|8395.4|8393.7|8392.4|473
1647606900000|2022-03-18 12:35:00|8395.7|8394.2|8400.1|8399.2|8400.5|8399.2|8395.7|8394.2|350
1647607200000|2022-03-18 12:40:00|8400.2|8399.3|8398.5|8397|8401|8399.9|8397.8|8396.5|396
1647607500000|2022-03-18 12:45:00|8398.1|8397.2|8398.9|8397.4|8399.9|8398.7|8397.4|8395.9|406
1647607800000|2022-03-18 12:50:00|8399|8397.5|8398.6|8397.1|8401.8|8400.3|8397.4|8396.3|855
1647608100000|2022-03-18 12:55:00|8398.5|8397|8397.1|8395.6|8400|8398.5|8395.7|8394.2|900
1647608400000|2022-03-18 13:00:00|8397|8395.5|8397.8|8396.3|8400.9|8399.4|8396.7|8395.2|596
1647608700000|2022-03-18 13:05:00|8397.7|8396.2|8393.2|8392.3|8398.6|8397.1|8391.7|8390.2|584
1647609000000|2022-03-18 13:10:00|8393.7|8392.2|8393.6|8392.1|8395|8393.5|8391.4|8389.9|562
1647609300000|2022-03-18 13:15:00|8393.7|8392.2|8392.7|8391.2|8394.4|8392.9|8390.9|8389.4|509
1647609600000|2022-03-18 13:20:00|8392.8|8391.3|8392.8|8391.3|8393.5|8392.2|8389.7|8388.4|459
1647609900000|2022-03-18 13:25:00|8392.7|8391.2|8393.8|8392.3|8394.8|8393.3|8391.9|8390.5|665
1647610200000|2022-03-18 13:30:00|8393.9|8392.4|8391.7|8390.8|8395.1|8393.6|8391.2|8389.9|639
1647610500000|2022-03-18 13:35:00|8392|8390.5|8394.1|8392.6|8394.8|8393.6|8391.4|8390.2|639
1647610800000|2022-03-18 13:40:00|8394.2|8392.7|8393.6|8392.1|8397.3|8396.2|8393.3|8391.8|670
1647611100000|2022-03-18 13:45:00|8393.7|8392.2|8395.8|8394.3|8396.7|8395.2|8393.3|8392|553
1647611400000|2022-03-18 13:50:00|8395.3|8394.4|8395.8|8394.3|8396.3|8394.9|8394|8392.5|517
1647611700000|2022-03-18 13:55:00|8395.9|8394.4|8397|8395.5|8397.7|8396.2|8394|8392.8|593
1647612000000|2022-03-18 14:00:00|8397.1|8395.6|8394|8392.5|8398.8|8397.5|8393.5|8392.4|930
1647612300000|2022-03-18 14:05:00|8394.1|8392.6|8393|8391.5|8395.2|8393.8|8390.5|8389|756
1647612600000|2022-03-18 14:10:00|8393.1|8391.6|8390|8389.1|8396.2|8394.7|8389.6|8388.7|741
1647612900000|2022-03-18 14:15:00|8389.9|8389|8391.3|8389.8|8391.6|8390.4|8387|8385.7|779
1647613200000|2022-03-18 14:20:00|8391.2|8389.7|8390.8|8389.9|8393.6|8392.4|8390.1|8388.6|722
1647613500000|2022-03-18 14:25:00|8390.9|8390|8390.4|8388.9|8393.3|8392.1|8389.9|8388.4|516
1647613800000|2022-03-18 14:30:00|8390.3|8388.8|8388.9|8387.4|8391.2|8389.9|8387.5|8386.3|498
1647614100000|2022-03-18 14:35:00|8388.8|8387.3|8389.5|8388|8392.1|8390.7|8388.7|8387.3|587
1647614400000|2022-03-18 14:40:00|8389.4|8387.9|8389.6|8388.1|8391.3|8389.8|8388.3|8386.8|450
1647614700000|2022-03-18 14:45:00|8389.7|8388.2|8390.4|8388.9|8392.6|8391.1|8388.9|8387.6|405
1647615000000|2022-03-18 14:50:00|8390.5|8389|8388.8|8387.9|8390.9|8389.7|8387.5|8386.3|517
1647615300000|2022-03-18 14:55:00|8389.1|8387.6|8388.2|8387.3|8389.2|8388|8387.6|8386.4|460
1647615600000|2022-03-18 15:00:00|8388.3|8387.4|8387.8|8386.9|8389.4|8387.9|8387.5|8386.2|403
1647615900000|2022-03-18 15:05:00|8388.1|8386.6|8390.3|8388.8|8390.5|8389|8387.6|8386.5|418
1647616200000|2022-03-18 15:10:00|8390.2|8388.7|8391.8|8390.3|8391.9|8390.6|8388.3|8387.1|449
1647616500000|2022-03-18 15:15:00|8391.7|8390.2|8390.8|8389.3|8392.5|8391.5|8390|8388.6|403
1647616800000|2022-03-18 15:20:00|8390.7|8389.2|8388.8|8387.3|8391.5|8390|8387.6|8386.3|620
1647617100000|2022-03-18 15:25:00|8388.7|8387.2|8389.6|8388.1|8389.7|8388.5|8387.2|8385.7|464
1647617400000|2022-03-18 15:30:00|8389.5|8388|8388.4|8386.9|8389.9|8388.8|8387|8385.5|363
1647617700000|2022-03-18 15:35:00|8388.5|8387|8389|8387.5|8391.3|8389.8|8387.2|8385.7|758
1647618000000|2022-03-18 15:40:00|8389.2|8387.7|8387|8385.5|8389.4|8388.2|8386.2|8384.9|689
1647618300000|2022-03-18 15:45:00|8386.7|8385.8|8387.3|8385.8|8388.5|8387|8386|8384.7|641
1647618600000|2022-03-18 15:50:00|8387.1|8386.2|8386.7|8385.2|8388.9|8387.7|8383.7|8382.2|889
1647618900000|2022-03-18 15:55:00|8386.6|8385.1|8389.5|8388|8391.1|8389.9|8385.2|8383.7|1116
1647619200000|2022-03-18 16:00:00|8389.6|8388.1|8388.9|8387.4|8389.9|8388.4|8385.4|8384|857
1647619500000|2022-03-18 16:05:00|8388.8|8387.3|8394.8|8393.9|8395.3|8394.3|8388.2|8386.7|642
1647619800000|2022-03-18 16:10:00|8395.1|8393.6|8397.7|8396.2|8399|8397.7|8393.7|8392.5|683
1647620100000|2022-03-18 16:15:00|8397.2|8396.3|8400.1|8398.6|8402.8|8401.5|8394.8|8393.3|669
1647620400000|2022-03-18 16:20:00|8400|8398.5|8396.4|8394.9|8400.2|8398.9|8393.9|8392.4|554
1647620700000|2022-03-18 16:25:00|8396.5|8395|8395.5|8394|8397.4|8396.1|8392.8|8391.5|524
1647621000000|2022-03-18 16:30:00|8395.4|8393.9|8395.5|8394|8396|8394.5|8393.5|8392.2|498
1647621300000|2022-03-18 16:35:00|8395.4|8393.9|8393.6|8392.1|8396.5|8395.3|8393|8391.8|526
1647621600000|2022-03-18 16:40:00|8393.5|8392|8394.1|8392.6|8394.7|8393.2|8392.8|8391.5|424
1647621900000|2022-03-18 16:45:00|8393.8|8392.9|8392.2|8391.3|8394.6|8393.4|8392.1|8390.7|361
1647622200000|2022-03-18 16:50:00|8392.5|8391|8391.1|8389.6|8392.8|8391.6|8389.5|8388|399
1647622500000|2022-03-18 16:55:00|8390.9|8389.4|8387.6|8386.1|8390.9|8389.4|8386.7|8385.5|350
1647622800000|2022-03-18 17:00:00|8387.7|8386.2|8384.9|8383.4|8387.8|8386.3|8384.2|8382.9|384
1647623100000|2022-03-18 17:05:00|8384.8|8383.3|8385.2|8383.7|8385.3|8384.2|8383.3|8381.9|350
1647623400000|2022-03-18 17:10:00|8385.3|8383.8|8385.7|8384.2|8386.7|8385.2|8384.3|8383.1|376
1647623700000|2022-03-18 17:15:00|8385.9|8385|8390.2|8388.7|8390.3|8389.1|8385.5|8384.4|378
1647624000000|2022-03-18 17:20:00|8390.1|8389.2|8389|8387.5|8391.2|8389.8|8388.3|8386.9|350
1647624300000|2022-03-18 17:25:00|8389.3|8388.1|8389.8|8388.9|8390.6|8389.3|8388.9|8387.7|262
1647624600000|2022-03-18 17:30:00|8389.9|8389|8390.2|8388.7|8391.8|8390.6|8388.6|8387.3|305
1647624900000|2022-03-18 17:35:00|8390.1|8388.6|8389.9|8388.4|8390.6|8389.3|8389.2|8387.7|279
1647625200000|2022-03-18 17:40:00|8389.8|8388.3|8388|8386.5|8390.2|8389.1|8387.4|8386.2|252
1647625500000|2022-03-18 17:45:00|8387.7|8386.8|8388.2|8386.7|8388.6|8387.4|8387.2|8385.8|274
1647625800000|2022-03-18 17:50:00|8388.1|8386.6|8384.9|8383.4|8388.2|8386.7|8383.6|8382.5|434
1647626100000|2022-03-18 17:55:00|8384.8|8383.3|8385.2|8384.3|8386.4|8385.1|8383.9|8382.7|374
1647626400000|2022-03-18 18:00:00|8385.3|8384.4|8386|8384.5|8386.2|8384.9|8383.2|8381.8|562
1647626700000|2022-03-18 18:05:00|8386.1|8384.6|8385.3|8383.8|8387.5|8386.5|8384.4|8383.2|486
1647627000000|2022-03-18 18:10:00|8385.2|8383.7|8384.8|8383.3|8386.4|8385.2|8384.6|8383.2|388
1647627300000|2022-03-18 18:15:00|8385|8383.5|8383.1|8381.6|8385.8|8384.5|8382.7|8381.5|317
1647627600000|2022-03-18 18:20:00|8383.3|8381.8|8384|8382.5|8384.8|8383.5|8382.6|8381.1|383
1647627900000|2022-03-18 18:25:00|8383.9|8382.4|8381.3|8379.8|8383.9|8382.4|8381|8379.5|388
1647628200000|2022-03-18 18:30:00|8381.2|8379.7|8381.6|8380.1|8382.5|8381|8380.7|8379.6|250
1647628500000|2022-03-18 18:35:00|8381|8380.2|8379.6|8378.1|8381.5|8380.2|8379.4|8378|255
1647628800000|2022-03-18 18:40:00|8379.5|8378|8381.4|8379.9|8381.5|8380|8377.9|8376.6|327
1647629100000|2022-03-18 18:45:00|8381.5|8380|8383.8|8382.3|8384.7|8383.2|8381.4|8379.9|319
1647629400000|2022-03-18 18:50:00|8383.7|8382.2|8382.3|8380.8|8384.1|8382.6|8381.5|8380.1|233
1647629700000|2022-03-18 18:55:00|8382.4|8380.9|8379|8377.5|8383|8381.5|8378.6|8377.5|314
1647630000000|2022-03-18 19:00:00|8378.9|8377.4|8381.5|8380|8381.7|8380.2|8378.7|8377.2|320
1647630300000|2022-03-18 19:05:00|8381.6|8380.1|8384.4|8382.9|8384.6|8383.1|8381.3|8379.8|308
1647630600000|2022-03-18 19:10:00|8384.5|8383|8384.4|8382.9|8384.8|8383.3|8383.9|8382.5|165
1647630900000|2022-03-18 19:15:00|8384.7|8383.2|8384.5|8383|8385.6|8384.1|8384.3|8382.8|203
1647631200000|2022-03-18 19:20:00|8384.6|8383.1|8384.5|8383|8384.9|8383.4|8383.7|8382.2|226
1647631500000|2022-03-18 19:25:00|8384.6|8383.1|8385.3|8383.8|8386|8384.5|8384.4|8382.9|281
1647631800000|2022-03-18 19:30:00|8385.4|8383.9|8384.3|8382.8|8385.8|8384.3|8383.7|8382.2|243
1647632100000|2022-03-18 19:35:00|8384.2|8382.7|8382.8|8381.3|8385.6|8384.1|8382|8380.5|297
1647632400000|2022-03-18 19:40:00|8382.7|8381.2|8381.6|8380.1|8383|8381.6|8381.6|8380.1|306
1647632700000|2022-03-18 19:45:00|8381.5|8380|8383|8381.5|8384.3|8382.8|8381.5|8380|298
1647633000000|2022-03-18 19:50:00|8383.1|8381.6|8384.9|8383.4|8385.5|8384.2|8383|8381.5|299
1647633300000|2022-03-18 19:55:00|8384.8|8383.3|8385.3|8383.8|8387.2|8385.7|8384.6|8383.2|335
1647633600000|2022-03-18 20:00:00|8385.4|8383.9|8384|8382.5|8386.5|8385|8383.9|8382.4|444
1647633900000|2022-03-18 20:05:00|8384.1|8382.6|8384.2|8382.7|8384.8|8383.3|8383.4|8381.9|240
1647634200000|2022-03-18 20:10:00|8384.1|8382.6|8382.9|8381.4|8384.3|8382.8|8382.1|8380.6|323
1647634500000|2022-03-18 20:15:00|8383|8381.5|8382.4|8380.9|8383.6|8382.1|8381.8|8380.4|195
1647634800000|2022-03-18 20:20:00|8382.6|8381.1|8382.3|8380.8|8382.9|8381.4|8381.5|8380|192
1647635100000|2022-03-18 20:25:00|8382.2|8380.7|8382.8|8381.3|8383|8381.5|8381.7|8380.3|220
1647635400000|2022-03-18 20:30:00|8382.9|8381.4|8383.7|8382.2|8384.2|8382.7|8382.2|8380.7|270
1647635700000|2022-03-18 20:35:00|8383.8|8382.3|8383.6|8382.1|8384.1|8382.6|8383|8381.5|230
1647636000000|2022-03-18 20:40:00|8383.7|8382.2|8385.1|8383.6|8385.1|8383.6|8383.1|8381.6|329
1647636300000|2022-03-18 20:45:00|8385|8383.5|8386.2|8384.7|8386.7|8385.2|8384.7|8383.2|633
1647636600000|2022-03-18 20:50:00|8386.3|8384.8|8386.5|8385|8392.3|8386.6|8385.7|8378.5|479
1647636900000|2022-03-18 20:55:00|8386.2|8384.7|8386.8|8385.3|8391.5|8385.4|8384.1|8378.1|412
1647810000000|2022-03-20 21:00:00|8405.1|8384.1|8404.5|8383.5|8406.8|8385.8|8402.3|8381.3|15
1647810300000|2022-03-20 21:05:00|8404.3|8383.3|8405|8384|8407.4|8386.4|8403|8382|35
1647810600000|2022-03-20 21:10:00|8404.7|8383.7|8404|8383|8406.3|8385.3|8401|8380|127
1647810900000|2022-03-20 21:15:00|8404.1|8383.1|8405|8384|8406.4|8385.4|8400.6|8379.6|221
1647811200000|2022-03-20 21:20:00|8401.3|8380.3|8404.8|8383.8|8405.9|8384.9|8399.9|8378.9|136
1647811500000|2022-03-20 21:25:00|8405.3|8384.3|8403.7|8382.7|8405.6|8384.6|8401|8380|120
1647811800000|2022-03-20 21:30:00|8404.3|8383.3|8400.7|8381.8|8404.4|8383.4|8400.4|8380.9|145
1647812100000|2022-03-20 21:35:00|8401.2|8381.4|8399.1|8382.9|8402.6|8383.9|8399|8381.3|130
1647812400000|2022-03-20 21:40:00|8399.4|8383|8397.5|8382.8|8400|8383.8|8397.4|8381.4|173
1647812700000|2022-03-20 21:45:00|8398.6|8383.3|8400.1|8382.8|8400.1|8385.1|8395.9|8377.4|197
1647813000000|2022-03-20 21:50:00|8397|8383.2|8397.6|8383.1|8400.6|8385.1|8393.7|8372.7|251
1647813300000|2022-03-20 21:55:00|8396.8|8383.3|8396.1|8381.8|8401.3|8384.8|8394.6|8378.1|234
1647813600000|2022-03-20 22:00:00|8395.8|8381.5|8392.2|8381.8|8400|8386.3|8389.7|8377.1|586
1647813900000|2022-03-20 22:05:00|8392.4|8382.1|8385.6|8382|8393.2|8385.6|8385.6|8380.5|564
1647814200000|2022-03-20 22:10:00|8385.7|8382.1|8388.1|8384.2|8388.2|8384.5|8384.7|8380.9|445
1647814500000|2022-03-20 22:15:00|8389.2|8383.8|8393.9|8390.5|8394.2|8391.2|8388.2|8383.6|692
1647814800000|2022-03-20 22:20:00|8394|8390.4|8393|8389.2|8394.1|8391|8391.9|8389|376
1647815100000|2022-03-20 22:25:00|8392.9|8389.3|8391.9|8388.4|8393.2|8389.7|8390.5|8387|289
1647815400000|2022-03-20 22:30:00|8391.8|8388.6|8388.6|8384.2|8392.7|8388.9|8388|8383.7|507
1647815700000|2022-03-20 22:35:00|8388.5|8384.4|8389.4|8387.1|8391.1|8387.1|8388.3|8383.8|477
1647816000000|2022-03-20 22:40:00|8389.5|8386.8|8388.2|8384.8|8389.7|8387.6|8387|8383.7|433
1647816300000|2022-03-20 22:45:00|8388.1|8384.9|8388.5|8385.6|8388.7|8386.1|8386.4|8383.4|407
1647816600000|2022-03-20 22:50:00|8388.6|8385.7|8386.9|8383.7|8388.9|8385.9|8386.6|8383.4|436
1647816900000|2022-03-20 22:55:00|8386.8|8383.2|8387.9|8384.8|8388.7|8385.1|8386.7|8383.1|269
1647817200000|2022-03-20 23:00:00|8387.8|8384.8|8388.4|8385.7|8388.9|8385.9|8386.2|8383.5|585
1647817500000|2022-03-20 23:05:00|8388.3|8385.6|8387.9|8385.7|8388.7|8386.5|8386.2|8384.2|744
1647817800000|2022-03-20 23:10:00|8387.8|8385.5|8387.8|8385.4|8389.3|8387.2|8386.9|8384.6|656
1647818100000|2022-03-20 23:15:00|8387.3|8385.8|8388.5|8387|8389.5|8387.9|8387.2|8385.7|294
1647818400000|2022-03-20 23:20:00|8388.6|8387.1|8389.4|8387.9|8389.7|8388.2|8388.4|8386.6|238
1647818700000|2022-03-20 23:25:00|8389.3|8387.8|8389.3|8387.8|8389.8|8388.3|8388.4|8386.9|222
1647819000000|2022-03-20 23:30:00|8389.2|8387.7|8387.4|8385.9|8389.3|8387.8|8387.1|8385.6|219
1647819300000|2022-03-20 23:35:00|8387.3|8385.8|8388.1|8386.6|8388.3|8386.8|8386.8|8385.3|287
1647819600000|2022-03-20 23:40:00|8387.9|8386.4|8390.7|8389.2|8391.3|8389.8|8387.8|8386.3|283
1647819900000|2022-03-20 23:45:00|8390.9|8389.4|8390.7|8389.2|8391.4|8389.9|8390|8388.5|215
1647820200000|2022-03-20 23:50:00|8390.6|8389.1|8391.5|8390|8392.4|8390.9|8390.5|8389|266
1647820500000|2022-03-20 23:55:00|8391.4|8389.9|8392.2|8390.7|8392.9|8391.4|8391.2|8389.7|218
1647820800000|2022-03-21 00:00:00|8392.3|8390.8|8391.2|8389.7|8392.3|8390.8|8390.6|8389.1|409
1647821100000|2022-03-21 00:05:00|8391.3|8389.8|8392.1|8390.6|8392.8|8391.3|8391.2|8389.7|300
1647821400000|2022-03-21 00:10:00|8392.3|8390.8|8391.9|8390.4|8392.4|8390.9|8391.2|8389.7|204
1647821700000|2022-03-21 00:15:00|8391.8|8390.3|8392.3|8390.8|8393.3|8391.8|8391.8|8390.3|228
1647822000000|2022-03-21 00:20:00|8392.1|8390.6|8394|8392.5|8394.4|8393.1|8391.6|8390.2|202
1647822300000|2022-03-21 00:25:00|8394.1|8392.6|8394.8|8393.3|8395.8|8394.4|8393.9|8392.4|273
1647822600000|2022-03-21 00:30:00|8394.9|8393.4|8393.8|8392.3|8395.1|8393.6|8393|8391.5|226
1647822900000|2022-03-21 00:35:00|8393.7|8392.2|8394.2|8392.7|8394.4|8393.2|8393.5|8392|162
1647823200000|2022-03-21 00:40:00|8394.1|8392.6|8394.3|8392.8|8394.8|8393.6|8393.7|8392.5|132
1647823500000|2022-03-21 00:45:00|8394.4|8392.9|8394.1|8392.6|8394.6|8393.1|8393.9|8392.5|129
1647823800000|2022-03-21 00:50:00|8394.2|8392.7|8394|8392.5|8394.6|8393.1|8393.9|8392.4|133
1647824100000|2022-03-21 00:55:00|8394.1|8392.6|8391.7|8390.2|8394.1|8392.6|8391.6|8390.1|183
1647824400000|2022-03-21 01:00:00|8391.6|8390.1|8392.6|8391.1|8392.8|8391.3|8390.9|8389.4|299
1647824700000|2022-03-21 01:05:00|8392.5|8391|8393.8|8392.3|8394.7|8393.2|8392.2|8390.7|284
1647825000000|2022-03-21 01:10:00|8393.7|8392.2|8390.9|8389.4|8394|8392.7|8390.8|8389.3|311
1647825300000|2022-03-21 01:15:00|8390.8|8389.3|8391|8389.5|8391.4|8390.1|8390.5|8389.1|221
1647825600000|2022-03-21 01:20:00|8391.1|8389.6|8390.2|8388.7|8391.4|8389.9|8390|8388.5|232
1647825900000|2022-03-21 01:25:00|8390.1|8388.6|8391.2|8389.7|8391.4|8389.9|8389.9|8388.4|224
1647826200000|2022-03-21 01:30:00|8391.3|8389.8|8391.2|8389.7|8391.6|8390.2|8390.5|8389.4|179
1647826500000|2022-03-21 01:35:00|8391.3|8389.8|8391.4|8389.9|8391.5|8390|8390.9|8389.4|145
1647826800000|2022-03-21 01:40:00|8391.5|8390|8391.3|8389.8|8391.8|8390.3|8391.1|8389.6|158
1647827100000|2022-03-21 01:45:00|8391.1|8389.6|8389.4|8387.9|8391.3|8389.8|8389.3|8387.8|182
1647827400000|2022-03-21 01:50:00|8389.5|8388|8389.4|8387.9|8389.5|8388.2|8388.4|8387|234
1647827700000|2022-03-21 01:55:00|8389.5|8388|8389.7|8388.2|8389.9|8388.6|8388.9|8387.7|150
1647828000000|2022-03-21 02:00:00|8389.8|8388.3|8391.3|8389.8|8391.8|8390.3|8389.5|8388.2|246
1647828300000|2022-03-21 02:05:00|8391.2|8389.7|8392.1|8391.2|8393.4|8392.1|8390.9|8389.4|230
1647828600000|2022-03-21 02:10:00|8392.2|8391.3|8393.2|8391.7|8393.3|8391.8|8392.1|8390.7|216
1647828900000|2022-03-21 02:15:00|8393.1|8391.6|8394.2|8392.7|8394.3|8392.8|8393|8391.5|167
1647829200000|2022-03-21 02:20:00|8394.1|8392.6|8395.2|8394.3|8395.5|8394.3|8393.9|8392.4|157
1647829500000|2022-03-21 02:25:00|8395.1|8394.2|8395.2|8393.7|8395.6|8394.5|8394.6|8393.3|229
1647829800000|2022-03-21 02:30:00|8395.3|8393.8|8395.2|8393.7|8395.6|8394.3|8394.7|8393.4|190
1647830100000|2022-03-21 02:35:00|8395.3|8393.8|8394.3|8392.8|8395.7|8394.5|8393.9|8392.6|172
1647830400000|2022-03-21 02:40:00|8394.4|8392.9|8394.2|8392.7|8394.9|8393.6|8393.7|8392.2|211
1647830700000|2022-03-21 02:45:00|8394.3|8392.8|8393.3|8391.8|8394.7|8393.2|8392.9|8391.4|192
1647831000000|2022-03-21 02:50:00|8393.5|8392|8393.5|8392|8393.7|8392.2|8392.9|8391.4|171
1647831300000|2022-03-21 02:55:00|8393.4|8391.9|8393.4|8391.9|8394.1|8392.6|8393|8391.6|220
1647831600000|2022-03-21 03:00:00|8393.5|8392|8394.5|8393|8394.9|8393.4|8393.5|8392|129
1647831900000|2022-03-21 03:05:00|8394.6|8393.1|8395|8393.5|8395.1|8393.6|8394.2|8392.9|88
1647832200000|2022-03-21 03:10:00|8395.1|8393.6|8394.7|8393.2|8395.6|8394.2|8393.9|8392.7|177
1647832500000|2022-03-21 03:15:00|8394.6|8393.1|8395.4|8393.9|8395.7|8394.5|8394.2|8393|176
1647832800000|2022-03-21 03:20:00|8395.3|8393.8|8395.4|8393.9|8395.5|8394.2|8394.6|8393.1|165
1647833100000|2022-03-21 03:25:00|8395.5|8394|8395.9|8394.4|8395.9|8394.6|8394.9|8393.8|148
1647833400000|2022-03-21 03:30:00|8396|8394.5|8395.2|8393.7|8396|8394.8|8394.9|8393.5|102
1647833700000|2022-03-21 03:35:00|8395.4|8393.9|8395.4|8393.9|8396|8394.8|8395.2|8393.8|124
1647834000000|2022-03-21 03:40:00|8395.5|8394|8395.7|8394.8|8396|8394.8|8395.4|8393.9|111
1647834300000|2022-03-21 03:45:00|8395.6|8394.7|8395.3|8394.4|8396.2|8395|8395.1|8393.8|161
1647834600000|2022-03-21 03:50:00|8395.5|8394|8395.5|8394.6|8396|8394.7|8395.2|8394|127
1647834900000|2022-03-21 03:55:00|8395.4|8394.5|8395.3|8393.8|8395.8|8394.6|8394.9|8393.5|184
1647835200000|2022-03-21 04:00:00|8395.4|8393.9|8395.2|8393.7|8395.6|8394.1|8394.8|8393.5|124
1647835500000|2022-03-21 04:05:00|8395.1|8393.6|8394.7|8393.2|8395.3|8394.1|8394.2|8393.1|105
1647835800000|2022-03-21 04:10:00|8394.6|8393.1|8394.5|8393|8394.8|8393.5|8394.1|8392.8|125
1647836100000|2022-03-21 04:15:00|8394.6|8393.1|8395.6|8394.1|8395.7|8394.2|8394.2|8392.9|177
1647836400000|2022-03-21 04:20:00|8395.7|8394.2|8395.2|8393.7|8396|8394.5|8395|8393.5|157
1647836700000|2022-03-21 04:25:00|8395.1|8393.6|8394.5|8393|8395.3|8393.8|8393.5|8392.3|150
1647837000000|2022-03-21 04:30:00|8394.3|8392.8|8395.4|8393.9|8395.5|8394|8393.8|8392.3|138
1647837300000|2022-03-21 04:35:00|8395.5|8394|8395.1|8393.6|8395.8|8394.4|8394.8|8393.4|143
1647837600000|2022-03-21 04:40:00|8395|8393.5|8394.1|8392.6|8395.1|8393.6|8393.5|8392|179
1647837900000|2022-03-21 04:45:00|8394.2|8392.7|8394.6|8393.1|8394.7|8393.2|8394|8392.5|118
1647838200000|2022-03-21 04:50:00|8394.7|8393.2|8394.9|8393.4|8395.1|8393.6|8394.5|8393|135
1647838500000|2022-03-21 04:55:00|8395|8393.5|8394.7|8393.2|8395.5|8394|8394.3|8392.8|160
1647838800000|2022-03-21 05:00:00|8394.8|8393.3|8395.5|8394|8395.7|8394.2|8394.7|8393.2|197
1647839100000|2022-03-21 05:05:00|8395.4|8393.9|8395.8|8394.3|8395.9|8394.4|8394.8|8393.3|170
1647839400000|2022-03-21 05:10:00|8395.7|8394.2|8395.6|8394.1|8396.3|8395|8395.4|8394|207
1647839700000|2022-03-21 05:15:00|8395.5|8394|8394.6|8393.1|8396|8394.5|8394.3|8392.8|220
1647840000000|2022-03-21 05:20:00|8394.3|8393.4|8393.8|8392.3|8394.7|8393.4|8393.5|8392.1|150
1647840300000|2022-03-21 05:25:00|8393.9|8392.4|8393.7|8392.2|8394.1|8392.8|8392.6|8391.5|182
1647840600000|2022-03-21 05:30:00|8393.6|8392.1|8392.7|8391.2|8393.8|8392.3|8392.4|8390.9|182
1647840900000|2022-03-21 05:35:00|8392.6|8391.1|8392.3|8390.8|8393.1|8391.7|8392.3|8390.8|161
1647841200000|2022-03-21 05:40:00|8392.2|8390.7|8393.6|8392.1|8393.6|8392.1|8391.5|8390.1|209
1647841500000|2022-03-21 05:45:00|8393.5|8392|8394.3|8392.8|8394.7|8393.2|8393.1|8391.6|244
1647841800000|2022-03-21 05:50:00|8394.2|8392.7|8395|8393.5|8395.7|8394.2|8393.9|8392.4|290
1647842100000|2022-03-21 05:55:00|8395.1|8393.6|8394.6|8393.1|8395.7|8394.2|8393.8|8392.3|235
1647842400000|2022-03-21 06:00:00|8394.7|8393.2|8393.7|8392.2|8394.7|8393.2|8392.9|8391.4|336
1647842700000|2022-03-21 06:05:00|8393.8|8392.3|8392|8390.5|8394.1|8392.8|8391.8|8390.3|182
1647843000000|2022-03-21 06:10:00|8392.1|8390.6|8391|8389.5|8392.5|8391|8390.9|8389.4|205
1647843300000|2022-03-21 06:15:00|8390.9|8389.4|8392.3|8390.8|8392.6|8391.1|8390.9|8389.4|137
1647843600000|2022-03-21 06:20:00|8392.2|8390.7|8392|8390.5|8392.5|8391.1|8391.2|8389.8|154
1647843900000|2022-03-21 06:25:00|8391.9|8390.4|8393.5|8392|8393.6|8392.2|8391.4|8390|165
1647844200000|2022-03-21 06:30:00|8393.6|8392.1|8395|8393.5|8395.5|8394|8393.5|8392|162
1647844500000|2022-03-21 06:35:00|8394.8|8393.9|8394.2|8392.7|8395.9|8394.7|8393.9|8392.4|226
1647844800000|2022-03-21 06:40:00|8394.1|8392.6|8393.5|8392|8394.2|8392.7|8392.5|8391.3|185
1647845100000|2022-03-21 06:45:00|8393.6|8392.1|8395.1|8393.6|8395.6|8394.4|8393.1|8391.7|197
1647845400000|2022-03-21 06:50:00|8395.2|8393.7|8394.1|8392.6|8395.2|8393.7|8393.8|8392.3|190
1647845700000|2022-03-21 06:55:00|8394.2|8392.7|8394.7|8393.2|8394.9|8393.4|8393.4|8391.9|250
1647846000000|2022-03-21 07:00:00|8394.8|8393.3|8394.7|8393.2|8395.3|8394|8392.4|8391.3|321
1647846300000|2022-03-21 07:05:00|8394.6|8393.1|8393.2|8391.7|8395.9|8394.5|8393.1|8391.6|342
1647846600000|2022-03-21 07:10:00|8393.1|8391.6|8396.8|8395.3|8397.4|8395.9|8392.7|8391.4|416
1647846900000|2022-03-21 07:15:00|8396.9|8395.4|8399.9|8398.4|8400.2|8398.9|8396.7|8395.4|418
1647847200000|2022-03-21 07:20:00|8399.8|8398.3|8397.7|8396.2|8400.7|8399.2|8395.4|8394.1|543
1647847500000|2022-03-21 07:25:00|8397.6|8396.1|8397.9|8396.4|8398.1|8396.9|8396|8394.7|343
1647847800000|2022-03-21 07:30:00|8397.8|8396.3|8397.7|8396.2|8399.6|8398.2|8397.2|8395.7|417
1647848100000|2022-03-21 07:35:00|8397.6|8396.1|8398.4|8396.9|8398.5|8397.3|8397|8395.5|318
1647848400000|2022-03-21 07:40:00|8398.5|8397|8397.9|8396.4|8399.1|8397.9|8396.7|8395.4|413
1647848700000|2022-03-21 07:45:00|8397.6|8396.7|8400.7|8399.2|8401.1|8399.6|8396.9|8395.7|488
1647849000000|2022-03-21 07:50:00|8400.4|8399.5|8401.6|8400.1|8402.2|8401.1|8400|8398.9|296
1647849300000|2022-03-21 07:55:00|8401.7|8400.2|8402.6|8401.1|8404.9|8403.6|8401.1|8399.8|538
1647849600000|2022-03-21 08:00:00|8402.3|8400.8|8399.4|8398.5|8403.1|8402.1|8397.2|8396|822
1647849900000|2022-03-21 08:05:00|8399.8|8398.3|8400.9|8399.4|8402.3|8401.1|8398.6|8397.3|686
1647850200000|2022-03-21 08:10:00|8400.8|8399.3|8402.2|8401.3|8406.1|8404.9|8400.2|8399.1|588
1647850500000|2022-03-21 08:15:00|8402.3|8401.4|8401.1|8399.6|8403.4|8402.3|8400.2|8398.9|528
1647850800000|2022-03-21 08:20:00|8401.2|8399.7|8397.9|8396.4|8401.6|8400.2|8397.5|8396|445
1647851100000|2022-03-21 08:25:00|8397.8|8396.3|8396.9|8395.4|8400|8398.9|8396.5|8395|531
1647851400000|2022-03-21 08:30:00|8397|8395.5|8398.1|8396.6|8400.1|8399|8396.5|8395|513
1647851700000|2022-03-21 08:35:00|8398|8396.5|8399.2|8397.7|8400.6|8399.3|8396.3|8395.1|492
1647852000000|2022-03-21 08:40:00|8399.1|8397.6|8402.4|8400.9|8403.4|8402.1|8398.9|8397.4|391
1647852300000|2022-03-21 08:45:00|8402.3|8400.8|8403.5|8402|8403.5|8402|8399.6|8398.1|428
1647852600000|2022-03-21 08:50:00|8403.4|8401.9|8404.6|8403.1|8406.1|8404.6|8402.5|8401.1|344
1647852900000|2022-03-21 08:55:00|8404.5|8403|8408.8|8407.3|8409.7|8408.2|8404.5|8403|442
1647853200000|2022-03-21 09:00:00|8408.9|8407.4|8411|8409.5|8411.2|8410.1|8406.7|8405.5|455
1647853500000|2022-03-21 09:05:00|8410.8|8409.3|8414.7|8413.2|8416.1|8414.6|8408.2|8406.7|795
1647853800000|2022-03-21 09:10:00|8414.6|8413.1|8414.3|8412.8|8417.3|8415.8|8413.7|8412.2|533
1647854100000|2022-03-21 09:15:00|8414.6|8413.1|8412.3|8410.8|8414.7|8413.2|8412.3|8410.8|355
1647854400000|2022-03-21 09:20:00|8412.2|8410.7|8412|8410.5|8413|8411.5|8410.9|8409.4|331
1647854700000|2022-03-21 09:25:00|8412.2|8410.7|8411.9|8410.4|8414.3|8412.8|8411.4|8410.1|390
1647855000000|2022-03-21 09:30:00|8411.8|8410.3|8411.1|8410.2|8412.7|8411.4|8410.8|8409.5|359
1647855300000|2022-03-21 09:35:00|8411.2|8410.3|8412.6|8411.1|8413.1|8411.9|8410.2|8408.9|323
1647855600000|2022-03-21 09:40:00|8412.7|8411.2|8410.1|8408.6|8412.7|8411.2|8409.6|8408.6|334
1647855900000|2022-03-21 09:45:00|8410.3|8408.8|8410.3|8409.4|8412.1|8410.6|8408.6|8407.5|449
1647856200000|2022-03-21 09:50:00|8410.6|8409.1|8411.4|8409.9|8413.7|8412.4|8410.1|8408.7|488
1647856500000|2022-03-21 09:55:00|8411.5|8410|8408.7|8407.2|8412|8410.5|8408.4|8407.2|340
1647856800000|2022-03-21 10:00:00|8408.8|8407.3|8410.5|8409.6|8411.5|8410|8408.8|8407.3|371
1647857100000|2022-03-21 10:05:00|8410.1|8409.2|8408.9|8407.4|8411.6|8410.5|8408.2|8407|362
1647857400000|2022-03-21 10:10:00|8408.8|8407.3|8409.5|8408|8410.7|8409.4|8408.4|8407|332
1647857700000|2022-03-21 10:15:00|8409.6|8408.1|8407.9|8406.4|8411.2|8409.7|8407.1|8405.9|338
1647858000000|2022-03-21 10:20:00|8407.8|8406.3|8406.3|8404.8|8407.9|8406.9|8404.1|8402.8|340
1647858300000|2022-03-21 10:25:00|8406.2|8404.7|8405.9|8404.4|8408.6|8407.4|8405.4|8404|448
1647858600000|2022-03-21 10:30:00|8405.8|8404.3|8409.5|8408|8410.8|8409.4|8405.4|8404.1|381
1647858900000|2022-03-21 10:35:00|8409.4|8407.9|8408.9|8407.4|8410.6|8409.1|8408.2|8406.9|352
1647859200000|2022-03-21 10:40:00|8408.8|8407.3|8411.1|8409.6|8412.2|8410.9|8408.3|8406.9|336
1647859500000|2022-03-21 10:45:00|8411.2|8409.7|8410.6|8409.1|8411.7|8410.4|8409.3|8408|340
1647859800000|2022-03-21 10:50:00|8410.7|8409.2|8408.6|8407.1|8410.9|8409.7|8407.2|8405.7|330
1647860100000|2022-03-21 10:55:00|8408.5|8407|8409.7|8408.2|8410.6|8409.3|8407.6|8406.5|357
1647860400000|2022-03-21 11:00:00|8409.6|8408.1|8406.9|8405.4|8409.7|8408.2|8406.7|8405.2|557
1647860700000|2022-03-21 11:05:00|8406.7|8405.8|8406.7|8405.2|8409.4|8407.9|8405.6|8404.4|432
1647861000000|2022-03-21 11:10:00|8406.8|8405.3|8403.6|8402.1|8406.8|8405.3|8399.4|8397.9|686
1647861300000|2022-03-21 11:15:00|8403.5|8402|8401.2|8399.7|8403.6|8402.3|8398.7|8397.2|452
1647861600000|2022-03-21 11:20:00|8401.5|8400.6|8401.2|8399.7|8403.7|8402.3|8400.4|8398.9|477
1647861900000|2022-03-21 11:25:00|8401.1|8399.6|8398.7|8397.2|8402.1|8400.6|8397.8|8396.3|469
1647862200000|2022-03-21 11:30:00|8398.6|8397.1|8401.5|8400|8402.1|8400.8|8397.5|8396|563
1647862500000|2022-03-21 11:35:00|8401.2|8400.3|8401.5|8400|8403.6|8402.3|8400.8|8399.6|415
1647862800000|2022-03-21 11:40:00|8401.6|8400.1|8401|8399.5|8402.4|8401.5|8400.3|8399.4|429
1647863100000|2022-03-21 11:45:00|8400.7|8399.8|8400.2|8399.3|8402.2|8401.1|8399.9|8398.7|460
1647863400000|2022-03-21 11:50:00|8400.3|8399.4|8396.8|8395.9|8401.3|8400.2|8396.2|8395.3|326
1647863700000|2022-03-21 11:55:00|8396.7|8395.8|8394.9|8393.4|8397.7|8396.8|8393.2|8392.3|480
1647864000000|2022-03-21 12:00:00|8395|8393.5|8400.5|8399.6|8401.2|8400.3|8394.7|8393.5|625
1647864300000|2022-03-21 12:05:00|8400.6|8399.7|8402|8401.1|8403|8402.1|8399.9|8399|402
1647864600000|2022-03-21 12:10:00|8401.9|8401|8399.2|8398.3|8402|8401.1|8399|8398.1|372
1647864900000|2022-03-21 12:15:00|8399.3|8398.4|8397.7|8396.8|8401.1|8400.2|8397.5|8396.6|390
1647865200000|2022-03-21 12:20:00|8397.6|8396.7|8396.3|8395.4|8399.1|8398.1|8396|8395.1|558
1647865500000|2022-03-21 12:25:00|8396.2|8395.3|8395.5|8394.6|8396.7|8395.7|8392.2|8391|467
1647865800000|2022-03-21 12:30:00|8396.1|8395.3|8396.1|8395.2|8398.5|8397.6|8396|8394.9|504
1647866100000|2022-03-21 12:35:00|8396.3|8395.4|8396.6|8395.7|8397|8395.8|8394.3|8393.3|335
1647866400000|2022-03-21 12:40:00|8396.7|8395.8|8393.2|8392.3|8397.5|8396.5|8393.2|8392.2|383
1647866700000|2022-03-21 12:45:00|8393.3|8392.4|8392.2|8390.7|8395|8393.8|8391|8390.1|388
1647867000000|2022-03-21 12:50:00|8391.8|8390.9|8391.6|8390.7|8393.3|8392.3|8389.8|8388.9|453
1647867300000|2022-03-21 12:55:00|8391.5|8390.6|8389.3|8388.4|8391.5|8390.6|8387.3|8386.3|462
1647867600000|2022-03-21 13:00:00|8389.2|8388.3|8386.7|8385.8|8390.5|8389.3|8386.5|8385.6|451
1647867900000|2022-03-21 13:05:00|8386.8|8385.9|8381.7|8380.8|8386.8|8385.9|8380.5|8379.3|511
1647868200000|2022-03-21 13:10:00|8381.8|8380.9|8378|8377.1|8381.9|8381|8377.7|8376.8|534
1647868500000|2022-03-21 13:15:00|8377.7|8376.8|8375.5|8374.6|8378.4|8377.2|8375|8373.8|380
1647868800000|2022-03-21 13:20:00|8375.6|8374.7|8373.2|8372.3|8376.1|8375.2|8371.5|8370.3|506
1647869100000|2022-03-21 13:25:00|8373.1|8372.2|8376.1|8375.2|8376.5|8375.3|8372.8|8371.6|580
1647869400000|2022-03-21 13:30:00|8376.4|8374.9|8375|8374.1|8377.4|8376.5|8373.5|8372.6|488
1647869700000|2022-03-21 13:35:00|8374.9|8374|8374.1|8373.2|8375.6|8374.7|8373.5|8372.6|397
1647870000000|2022-03-21 13:40:00|8374|8373.1|8376.2|8375.3|8376.3|8375.4|8371.8|8370.9|475
1647870300000|2022-03-21 13:45:00|8376.3|8375.4|8377|8376.1|8377.7|8376.8|8374.6|8373.4|427
1647870600000|2022-03-21 13:50:00|8376.9|8376|8378.3|8377.4|8379.2|8378.3|8376.2|8375.1|463
1647870900000|2022-03-21 13:55:00|8378.2|8377.3|8375.9|8375|8378.3|8377.4|8375.6|8374.7|413
1647871200000|2022-03-21 14:00:00|8376|8375.1|8372.8|8371.9|8376.2|8375.3|8372.4|8371.4|607
1647871500000|2022-03-21 14:05:00|8373|8372.1|8372.5|8371.6|8375|8374|8371.6|8370.4|489
1647871800000|2022-03-21 14:10:00|8372.4|8371.5|8369.7|8368.2|8373.6|8372.7|8368.8|8367.6|625
1647872100000|2022-03-21 14:15:00|8369.4|8368.5|8366.1|8365.2|8370.9|8370|8366|8364.8|473
1647872400000|2022-03-21 14:20:00|8366.2|8365.3|8369.2|8368.3|8369.9|8369|8366|8364.8|486
1647872700000|2022-03-21 14:25:00|8369.1|8368.2|8366.8|8365.9|8370.6|8369.7|8366|8365|457
1647873000000|2022-03-21 14:30:00|8366.9|8366|8369.8|8368.9|8370.5|8369.6|8366.4|8365.5|523
1647873300000|2022-03-21 14:35:00|8369.7|8368.8|8369.9|8368.4|8369.9|8368.9|8366.8|8365.6|423
1647873600000|2022-03-21 14:40:00|8369.6|8368.7|8368.5|8367.6|8370.6|8369.6|8368.2|8367.1|417
1647873900000|2022-03-21 14:45:00|8368.8|8367.3|8368.3|8367.4|8370.1|8369|8368.2|8367.2|432
1647874200000|2022-03-21 14:50:00|8368.4|8367.5|8367.3|8366.4|8368.4|8367.5|8367.2|8366.2|363
1647874500000|2022-03-21 14:55:00|8367.4|8366.5|8367.1|8366.2|8368.7|8367.8|8365.9|8365|362
1647874800000|2022-03-21 15:00:00|8367.2|8366.3|8368.3|8367.4|8368.7|8367.6|8366.3|8365.4|386
1647875100000|2022-03-21 15:05:00|8368.6|8367.1|8371.5|8370.6|8372.3|8371.4|8368.2|8367.1|497
1647875400000|2022-03-21 15:10:00|8371.4|8370.5|8369|8367.5|8372.4|8371.4|8368.2|8367.3|670
1647875700000|2022-03-21 15:15:00|8368.7|8367.8|8367.8|8366.9|8369.4|8368.5|8365.8|8364.9|437
1647876000000|2022-03-21 15:20:00|8367.9|8367|8368.9|8368|8369.8|8368.5|8367|8365.9|361
1647876300000|2022-03-21 15:25:00|8368.8|8367.9|8367.7|8366.8|8370.2|8369.3|8366.6|8365.7|428
1647876600000|2022-03-21 15:30:00|8367.8|8366.9|8367.2|8366.3|8369.4|8368.2|8366.3|8365.4|376
1647876900000|2022-03-21 15:35:00|8367.1|8366.2|8368.5|8367.6|8370.4|8369.4|8366.7|8365.8|325
1647877200000|2022-03-21 15:40:00|8368.4|8367.5|8367.8|8366.9|8368.5|8367.6|8366.7|8365.7|323
1647877500000|2022-03-21 15:45:00|8367.7|8366.8|8368.1|8367.2|8369.3|8368.2|8367.3|8366.2|354
1647877800000|2022-03-21 15:50:00|8368.2|8367.3|8366.6|8365.7|8371.1|8369.9|8363.5|8362.4|640
1647878100000|2022-03-21 15:55:00|8366.8|8365.3|8368.1|8367.2|8369.3|8368.4|8363.6|8362.7|597
1647878400000|2022-03-21 16:00:00|8368|8367.1|8368.8|8367.9|8370.9|8369.9|8367.4|8366.5|713
1647878700000|2022-03-21 16:05:00|8368.7|8367.8|8367.3|8366.4|8369.9|8369|8366.6|8365.5|369
1647879000000|2022-03-21 16:10:00|8367.2|8366.3|8367.9|8367|8368.2|8367.2|8366.7|8365.7|322
1647879300000|2022-03-21 16:15:00|8368.1|8366.6|8371.8|8370.9|8372.3|8371.1|8367.5|8366.6|420
1647879600000|2022-03-21 16:20:00|8371.4|8370.5|8369.4|8368.5|8371.5|8370.6|8368.3|8367.4|404
1647879900000|2022-03-21 16:25:00|8369.5|8368.6|8366.2|8365.3|8370.2|8369.1|8366.2|8365.1|401
1647880200000|2022-03-21 16:30:00|8366.1|8365.2|8364|8363.1|8368.5|8367|8363.6|8362.4|1130
1647880500000|2022-03-21 16:35:00|8364.1|8363.2|8361.9|8361|8365.3|8364|8361.4|8360.3|882
1647880800000|2022-03-21 16:40:00|8361.7|8360.8|8363.3|8361.8|8364.8|8363.7|8361.7|8360.5|671
1647881100000|2022-03-21 16:45:00|8363.2|8361.7|8367.5|8366.6|8367.6|8366.6|8361.8|8360.6|714
1647881400000|2022-03-21 16:50:00|8367.4|8366.5|8363.8|8362.9|8367.8|8366.6|8361.9|8360.8|730
1647881700000|2022-03-21 16:55:00|8363.7|8362.8|8366.6|8365.7|8368.1|8366.9|8363.4|8362.2|519
1647882000000|2022-03-21 17:00:00|8366.7|8365.8|8365.1|8363.6|8367.4|8366.4|8364.3|8363.1|519
1647882300000|2022-03-21 17:05:00|8364.9|8364|8365.2|8363.7|8365.8|8364.7|8364.4|8363.2|481
1647882600000|2022-03-21 17:10:00|8365.3|8363.8|8364.7|8363.8|8366.2|8365.1|8362.8|8361.8|515
1647882900000|2022-03-21 17:15:00|8364.8|8363.9|8367.5|8366|8368.7|8367.5|8364|8363|669
1647883200000|2022-03-21 17:20:00|8367.4|8365.9|8370.5|8369.6|8370.9|8369.6|8365.9|8364.7|698
1647883500000|2022-03-21 17:25:00|8370.6|8369.7|8372.2|8370.7|8372.3|8371|8370|8369|484
1647883800000|2022-03-21 17:30:00|8371.9|8371|8371.9|8371|8373.1|8372|8371.3|8370.4|417
1647884100000|2022-03-21 17:35:00|8371.8|8370.9|8370.6|8369.7|8372.1|8371.1|8369.8|8368.7|390
1647884400000|2022-03-21 17:40:00|8370.4|8369.5|8372.8|8371.9|8373|8371.9|8370.2|8369.3|410
1647884700000|2022-03-21 17:45:00|8373.1|8371.6|8371.9|8370.4|8373.1|8371.9|8370.8|8369.6|427
1647885000000|2022-03-21 17:50:00|8371.8|8370.3|8371.6|8370.1|8373.1|8371.9|8371.3|8370|305
1647885300000|2022-03-21 17:55:00|8371.4|8369.9|8371.8|8370.9|8372.3|8371.2|8370.6|8369.4|395
1647885600000|2022-03-21 18:00:00|8371.7|8370.8|8369.9|8369|8372.1|8370.8|8369.4|8368.1|406
1647885900000|2022-03-21 18:05:00|8370|8369.1|8370.1|8369.2|8371.6|8370.3|8367.6|8366.5|386
1647886200000|2022-03-21 18:10:00|8370.2|8369.3|8371.9|8371|8372.2|8371.1|8369.4|8368.3|371
1647886500000|2022-03-21 18:15:00|8371.8|8370.9|8371.8|8370.3|8372.4|8371.2|8371.2|8370.1|398
1647886800000|2022-03-21 18:20:00|8371.9|8370.4|8371.3|8370.4|8372|8371.1|8370.3|8369.4|393
1647887100000|2022-03-21 18:25:00|8371.4|8370.5|8370.3|8369.4|8371.7|8370.5|8369.1|8367.9|279
1647887400000|2022-03-21 18:30:00|8370.7|8369.8|8370|8369.1|8370.9|8370|8369.2|8368.1|265
1647887700000|2022-03-21 18:35:00|8370.1|8369.2|8371.1|8370.2|8371.8|8370.7|8369.3|8368.2|318
1647888000000|2022-03-21 18:40:00|8371.2|8370.3|8369.8|8368.9|8371.8|8370.9|8369.6|8368.7|443
1647888300000|2022-03-21 18:45:00|8369.9|8369|8369.2|8368.3|8371.1|8369.9|8368.8|8367.7|376
1647888600000|2022-03-21 18:50:00|8369.1|8368.2|8371.7|8370.2|8371.8|8370.8|8369.1|8368|313
1647888900000|2022-03-21 18:55:00|8371.3|8370.4|8371.2|8370.3|8372.5|8371.6|8369.3|8368.4|467
1647889200000|2022-03-21 19:00:00|8371.3|8370.4|8371.6|8370.7|8372.5|8371.6|8370.4|8369.2|368
1647889500000|2022-03-21 19:05:00|8371.8|8370.9|8371.5|8370.6|8372.3|8371.2|8370.9|8369.8|398
1647889800000|2022-03-21 19:10:00|8371.6|8370.7|8370.6|8369.7|8373.1|8371.8|8370.4|8369.3|317
1647890100000|2022-03-21 19:15:00|8370.5|8369.6|8371.8|8370.9|8373.2|8372.1|8370.5|8369.6|471
1647890400000|2022-03-21 19:20:00|8371.9|8371|8372.9|8372|8373|8372.1|8371.4|8370.2|254
1647890700000|2022-03-21 19:25:00|8372.7|8371.8|8372.2|8371.3|8372.7|8371.8|8371.7|8370.5|252
1647891000000|2022-03-21 19:30:00|8372.5|8371|8370|8369.1|8372.5|8371.2|8369.9|8368.7|259
1647891300000|2022-03-21 19:35:00|8369.9|8369|8369.5|8368|8370|8369.1|8368.6|8367.6|226
1647891600000|2022-03-21 19:40:00|8369.4|8367.9|8369.9|8369|8370.4|8369.5|8368.4|8367.4|300
1647891900000|2022-03-21 19:45:00|8369.8|8368.9|8369.9|8369|8370.4|8369.2|8368.7|8367.7|170
1647892200000|2022-03-21 19:50:00|8370|8369.1|8368.5|8367|8370.2|8369.1|8367.8|8366.7|316
1647892500000|2022-03-21 19:55:00|8368.1|8367.2|8367.3|8366.4|8368.7|8367.5|8366.4|8365.5|348
1647892800000|2022-03-21 20:00:00|8367.2|8366.3|8370.3|8368.8|8370.3|8369|8367.2|8366.1|328
1647893100000|2022-03-21 20:05:00|8370.2|8368.7|8369.9|8368.4|8370.4|8369.1|8368.3|8367.1|242
1647893400000|2022-03-21 20:10:00|8369.8|8368.3|8370.7|8369.2|8370.8|8369.5|8368.9|8367.7|140
1647893700000|2022-03-21 20:15:00|8370.8|8369.3|8369.6|8368.7|8371.3|8369.9|8369.5|8368.6|210
1647894000000|2022-03-21 20:20:00|8369.7|8368.8|8369.4|8367.9|8371.1|8370|8369.1|8367.8|292
1647894300000|2022-03-21 20:25:00|8369.5|8368|8370.5|8369|8370.7|8369.5|8368.5|8367.4|249
1647894600000|2022-03-21 20:30:00|8370.1|8369.2|8369.3|8367.8|8370.9|8369.5|8368.9|8367.6|249
1647894900000|2022-03-21 20:35:00|8369.2|8367.7|8368.1|8366.6|8369.6|8368.1|8368|8366.5|171
1647895200000|2022-03-21 20:40:00|8368.2|8366.7|8368.3|8366.8|8369.3|8367.8|8367.6|8366.1|305
1647895500000|2022-03-21 20:45:00|8368.6|8367.1|8367.7|8366.2|8369.2|8367.7|8366.9|8365.4|232
1647895800000|2022-03-21 20:50:00|8367.6|8366.1|8367.2|8365.7|8368.4|8366.7|8366.5|8364.4|829
1647896100000|2022-03-21 20:55:00|8366.9|8365.4|8371.9|8360.9|8371.9|8365.9|8366.2|8360.1|933
1647896400000|2022-03-21 21:00:00|8372|8361.1|8372.3|8361.3|8373.2|8362.2|8367.3|8356.3|56
1647896700000|2022-03-21 21:05:00|8372.7|8361.7|8373.3|8362.3|8375.2|8364.2|8372.1|8361.1|106
1647897000000|2022-03-21 21:10:00|8372.1|8361.1|8373.3|8362.3|8375.6|8364.6|8370.6|8359.6|233
1647897300000|2022-03-21 21:15:00|8372.8|8361.8|8373.2|8362.2|8376|8365|8371.3|8360.3|194
1647897600000|2022-03-21 21:20:00|8373.1|8362.1|8373|8362|8377.1|8366.1|8371.4|8361.5|187
1647897900000|2022-03-21 21:25:00|8373.1|8362.6|8375.2|8364.2|8375.8|8364.8|8371.3|8360.3|196
1647898200000|2022-03-21 21:30:00|8375.4|8364.4|8372.1|8361.1|8375.5|8364.5|8370.9|8360.3|233
1647898500000|2022-03-21 21:35:00|8370.9|8362.1|8371.7|8362.6|8373.5|8363.1|8370.4|8361|238
1647898800000|2022-03-21 21:40:00|8371.3|8363|8373.7|8363|8374.4|8363.7|8370.5|8361.4|263
1647899100000|2022-03-21 21:45:00|8374.1|8363.1|8373.9|8362.9|8374.8|8364.9|8371.3|8361.7|270
1647899400000|2022-03-21 21:50:00|8374.1|8363.1|8373.1|8363.8|8378|8367|8372.3|8361.3|313
1647899700000|2022-03-21 21:55:00|8373.4|8363.6|8374|8365.8|8377.2|8366.3|8372|8362.4|310
1647900000000|2022-03-21 22:00:00|8376.8|8365.4|8372.6|8368|8376.8|8369.1|8369.6|8361.4|516
1647900300000|2022-03-21 22:05:00|8371.6|8368.6|8372|8369.1|8372.7|8369.6|8370.7|8367.2|318
1647900600000|2022-03-21 22:10:00|8371.8|8369.2|8372.3|8370.8|8373.8|8371.8|8370.4|8368.1|331
1647900900000|2022-03-21 22:15:00|8372.4|8370.9|8374.2|8371.6|8375.6|8373|8371.8|8369.7|389
1647901200000|2022-03-21 22:20:00|8374.4|8371.7|8375|8372|8375.5|8373.3|8373|8370.9|297
1647901500000|2022-03-21 22:25:00|8375.1|8371.9|8373.5|8372|8375.1|8372.5|8373.3|8371.3|166
1647901800000|2022-03-21 22:30:00|8373.4|8371.2|8374.2|8371|8374.8|8372.1|8372.8|8370.1|417
1647902100000|2022-03-21 22:35:00|8374|8371.4|8373.8|8370.3|8375|8372.2|8372.8|8370.3|314
1647902400000|2022-03-21 22:40:00|8373.7|8370.1|8372.6|8369.7|8373.9|8370.9|8372.1|8369.3|241
1647902700000|2022-03-21 22:45:00|8372.7|8369.6|8372.6|8368.8|8373.4|8371.1|8371.2|8368.6|331
1647903000000|2022-03-21 22:50:00|8372.8|8368.9|8372.3|8369.3|8373.5|8369.9|8371.5|8368.2|255
1647903300000|2022-03-21 22:55:00|8372.4|8369.1|8371|8368.2|8373.2|8370.3|8370.4|8367.8|350
1647903600000|2022-03-21 23:00:00|8370.9|8368.3|8370.8|8369.3|8372.1|8369.8|8370.2|8368.1|266
1647903900000|2022-03-21 23:05:00|8370.9|8369.4|8370|8368.5|8372.3|8370|8369.3|8367.5|281
1647904200000|2022-03-21 23:10:00|8370.1|8368.6|8370.4|8368.9|8370.7|8368.9|8369.2|8367.4|227
1647904500000|2022-03-21 23:15:00|8370.2|8368.7|8367.8|8366.3|8370.2|8368.7|8367.5|8366|240
1647904800000|2022-03-21 23:20:00|8367.7|8366.2|8368.5|8367|8368.7|8367.2|8367.6|8366.1|106
1647905100000|2022-03-21 23:25:00|8368.4|8366.9|8368.2|8366.7|8368.5|8367|8367.3|8365.8|116
1647905400000|2022-03-21 23:30:00|8368.3|8366.8|8369.2|8367.7|8369.3|8367.8|8366.9|8365.4|206
1647905700000|2022-03-21 23:35:00|8369|8367.5|8369.6|8368.1|8370|8368.5|8368.9|8367.4|156
1647906000000|2022-03-21 23:40:00|8369.5|8368|8368.7|8367.8|8370.3|8368.8|8368.7|8367.2|223
1647906300000|2022-03-21 23:45:00|8368.6|8367.7|8368.8|8367.3|8369.9|8368.4|8368.1|8367|250
1647906600000|2022-03-21 23:50:00|8368.9|8367.4|8368.3|8366.8|8369.4|8367.9|8367.9|8366.5|234
1647906900000|2022-03-21 23:55:00|8368.4|8366.9|8366.2|8364.7|8368.4|8366.9|8366.2|8364.7|238
1647907200000|2022-03-22 00:00:00|8366.3|8364.8|8366.8|8365.9|8367.5|8366.5|8365.9|8364.7|322
1647907500000|2022-03-22 00:05:00|8366.9|8366|8367.2|8365.7|8367.8|8366.8|8366.8|8365.6|206
1647907800000|2022-03-22 00:10:00|8367.1|8365.6|8366.4|8364.9|8367.4|8366.1|8364.6|8363.5|310
1647908100000|2022-03-22 00:15:00|8366.3|8364.8|8367.4|8365.9|8367.8|8366.5|8366.1|8364.8|315
1647908400000|2022-03-22 00:20:00|8367.5|8366|8367|8365.5|8367.7|8366.2|8366.6|8365.2|232
1647908700000|2022-03-22 00:25:00|8367.1|8365.6|8367.5|8366|8367.6|8366.1|8366.4|8364.9|273
1647909000000|2022-03-22 00:30:00|8367.4|8365.9|8365.6|8364.7|8367.6|8366.3|8365.6|8364.4|228
1647909300000|2022-03-22 00:35:00|8365.9|8364.4|8366.4|8365.5|8367.5|8366|8364.9|8363.8|364
1647909600000|2022-03-22 00:40:00|8366.3|8365.4|8365.6|8364.1|8367.6|8366.4|8365.1|8363.8|495
1647909900000|2022-03-22 00:45:00|8365.5|8364|8363.2|8362.3|8366|8364.5|8361.8|8360.5|652
1647910200000|2022-03-22 00:50:00|8363.5|8362|8362.5|8361|8363.8|8362.8|8361.5|8360|784
1647910500000|2022-03-22 00:55:00|8362.2|8360.7|8363.1|8361.6|8365.3|8363.8|8360.8|8359.3|938
1647910800000|2022-03-22 01:00:00|8363.2|8361.7|8363.4|8361.9|8363.6|8362.1|8360.9|8359.6|510
1647911100000|2022-03-22 01:05:00|8363.5|8362|8365|8363.5|8365.2|8364.1|8363.4|8361.9|388
1647911400000|2022-03-22 01:10:00|8365.1|8363.6|8364.9|8363.4|8365.2|8364|8363.1|8362.1|267
1647911700000|2022-03-22 01:15:00|8364.8|8363.3|8364.9|8363.4|8365.4|8364.1|8362.6|8361.2|367
1647912000000|2022-03-22 01:20:00|8365|8363.5|8365.2|8363.7|8365.2|8364|8364|8362.8|294
1647912300000|2022-03-22 01:25:00|8365.1|8363.6|8365.6|8364.1|8366.5|8365.2|8364.3|8363|314
1647912600000|2022-03-22 01:30:00|8365.5|8364|8363.7|8362.8|8365.8|8364.3|8363.3|8362|362
1647912900000|2022-03-22 01:35:00|8363.8|8362.9|8363.6|8362.7|8364.4|8363.4|8363.1|8361.9|291
1647913200000|2022-03-22 01:40:00|8363.5|8362.6|8363.6|8362.1|8364.2|8363|8362.2|8360.8|305
1647913500000|2022-03-22 01:45:00|8363.5|8362|8362.8|8361.9|8364.9|8363.6|8362.3|8361.1|409
1647913800000|2022-03-22 01:50:00|8362.9|8362|8365.5|8364.6|8365.8|8364.6|8362.8|8361.6|295
1647914100000|2022-03-22 01:55:00|8365.6|8364.7|8366.7|8365.2|8366.7|8365.5|8365.1|8364|312
1647914400000|2022-03-22 02:00:00|8366.8|8365.3|8366.3|8364.8|8367|8365.7|8365.3|8364|322
1647914700000|2022-03-22 02:05:00|8366|8365.1|8365.1|8363.6|8366.6|8365.1|8364.3|8363|192
1647915000000|2022-03-22 02:10:00|8365.2|8363.7|8364.8|8363.9|8366.4|8365|8364.7|8363.4|251
1647915300000|2022-03-22 02:15:00|8364.9|8364|8364.7|8363.2|8365.4|8364.3|8363.7|8362.3|242
1647915600000|2022-03-22 02:20:00|8364.6|8363.1|8364.6|8363.1|8364.9|8363.8|8363.3|8362.1|152
1647915900000|2022-03-22 02:25:00|8364.5|8363|8364.8|8363.3|8365.1|8364.1|8364.2|8362.9|150
1647916200000|2022-03-22 02:30:00|8364.7|8363.2|8366|8364.5|8366.2|8365|8364.3|8363.2|286
1647916500000|2022-03-22 02:35:00|8366.1|8364.6|8365.6|8364.1|8366.2|8364.9|8364.8|8363.5|238
1647916800000|2022-03-22 02:40:00|8365.5|8364|8365.3|8364.4|8366.1|8364.9|8364.9|8363.6|224
1647917100000|2022-03-22 02:45:00|8365.6|8364.1|8366.5|8365|8367.1|8365.9|8365.1|8363.8|301
1647917400000|2022-03-22 02:50:00|8366.4|8364.9|8366|8365.1|8367.2|8365.7|8365.6|8364.4|236
1647917700000|2022-03-22 02:55:00|8365.9|8365|8365.9|8365|8366.3|8365.1|8363.7|8362.5|668
1647918000000|2022-03-22 03:00:00|8365.8|8364.9|8366.3|8364.8|8367.3|8365.9|8365.2|8364.3|345
1647918300000|2022-03-22 03:05:00|8366|8365.1|8366.8|8365.9|8367.1|8365.9|8365.9|8364.7|229
1647918600000|2022-03-22 03:10:00|8367|8365.5|8366.3|8364.8|8367|8365.9|8365.7|8364.6|228
1647918900000|2022-03-22 03:15:00|8366.2|8364.7|8366.6|8365.1|8367.3|8366.1|8366.2|8364.7|228
1647919200000|2022-03-22 03:20:00|8366.7|8365.2|8366.4|8364.9|8366.9|8365.9|8365.4|8364|223
1647919500000|2022-03-22 03:25:00|8366.5|8365|8366.8|8365.9|8367.6|8366.6|8366|8364.8|271
1647919800000|2022-03-22 03:30:00|8366.9|8366|8367.4|8366.5|8367.7|8366.6|8366.1|8364.9|245
1647920100000|2022-03-22 03:35:00|8367.3|8366.4|8366.2|8365.3|8368.1|8366.9|8366|8364.7|228
1647920400000|2022-03-22 03:40:00|8366.5|8365|8365.6|8364.7|8366.6|8365.4|8365.5|8364.1|159
1647920700000|2022-03-22 03:45:00|8365.7|8364.8|8365.8|8364.9|8366.5|8365.2|8365.3|8364.4|159
1647921000000|2022-03-22 03:50:00|8366.2|8364.7|8365.9|8365|8366.6|8365.7|8365.7|8364.6|204
1647921300000|2022-03-22 03:55:00|8366|8365.1|8366.1|8365.2|8367.3|8366.1|8365.5|8364.3|208
1647921600000|2022-03-22 04:00:00|8365.9|8365|8364.3|8363.4|8366.4|8365.5|8363.8|8362.6|229
1647921900000|2022-03-22 04:05:00|8364.2|8363.3|8363.4|8362.5|8364.6|8363.3|8362.8|8361.6|176
1647922200000|2022-03-22 04:10:00|8363.3|8362.4|8362.3|8360.8|8363.7|8362.8|8361.7|8360.6|217
1647922500000|2022-03-22 04:15:00|8362.2|8360.7|8364.1|8363.2|8365.6|8364.4|8361.5|8360.6|520
1647922800000|2022-03-22 04:20:00|8364.2|8363.3|8368.5|8367|8369|8367.5|8364.1|8362.8|505
1647923100000|2022-03-22 04:25:00|8368.6|8367.1|8368.8|8367.3|8369.1|8367.8|8367.4|8365.9|278
1647923400000|2022-03-22 04:30:00|8368.9|8367.4|8370|8368.5|8370.5|8369.2|8368.6|8367.1|321
1647923700000|2022-03-22 04:35:00|8369.9|8368.4|8370.2|8368.7|8371.2|8370.1|8368.9|8367.7|347
1647924000000|2022-03-22 04:40:00|8370.1|8368.6|8369|8368.1|8372.1|8370.8|8369|8367.5|336
1647924300000|2022-03-22 04:45:00|8369.1|8368.2|8368.6|8367.1|8369.8|8368.5|8367.8|8366.5|346
1647924600000|2022-03-22 04:50:00|8368.7|8367.2|8367|8365.5|8369.1|8367.6|8366.7|8365.4|269
1647924900000|2022-03-22 04:55:00|8367.1|8365.6|8364|8363.1|8367.2|8365.8|8363.6|8362.6|307
1647925200000|2022-03-22 05:00:00|8364.3|8362.8|8366|8364.5|8366.4|8365.3|8363.6|8362.4|358
1647925500000|2022-03-22 05:05:00|8366.1|8364.6|8366.4|8364.9|8367.4|8366.2|8365.7|8364.3|307
1647925800000|2022-03-22 05:10:00|8366.3|8364.8|8365.9|8364.4|8366.6|8365.3|8365.1|8363.9|249
1647926100000|2022-03-22 05:15:00|8366|8364.5|8364.2|8363.3|8366.7|8365.5|8363.9|8362.5|314
1647926400000|2022-03-22 05:20:00|8364.1|8363.2|8365.9|8364.4|8366.2|8365|8363.7|8362.7|277
1647926700000|2022-03-22 05:25:00|8366|8364.5|8365.8|8364.9|8367.2|8366|8365.1|8363.9|230
1647927000000|2022-03-22 05:30:00|8366.1|8364.6|8366.1|8364.6|8367.6|8366.4|8365.4|8364.2|271
1647927300000|2022-03-22 05:35:00|8366|8364.5|8365.6|8364.7|8366.6|8365.3|8364.3|8363|398
1647927600000|2022-03-22 05:40:00|8365.7|8364.8|8370|8368.5|8370.2|8368.9|8365.6|8364.4|447
1647927900000|2022-03-22 05:45:00|8369.8|8368.3|8372|8371.1|8372.9|8371.7|8369|8367.9|403
1647928200000|2022-03-22 05:50:00|8372.1|8371.2|8369.6|8368.1|8372.5|8371.2|8368.2|8367|349
1647928500000|2022-03-22 05:55:00|8369.2|8368.3|8366.7|8365.2|8369.4|8368.3|8366.5|8365|428
1647928800000|2022-03-22 06:00:00|8366.6|8365.1|8363.9|8363|8369.1|8367.7|8363|8361.5|514
1647929100000|2022-03-22 06:05:00|8364.5|8363.2|8363.5|8362|8366.3|8365.1|8362.9|8361.8|479
1647929400000|2022-03-22 06:10:00|8363.6|8362.1|8365.9|8364.4|8366.1|8364.9|8363.3|8362|323
1647929700000|2022-03-22 06:15:00|8365.8|8364.3|8368.4|8367.5|8368.8|8367.5|8365|8363.5|399
1647930000000|2022-03-22 06:20:00|8368.3|8367.4|8367.1|8365.6|8369|8367.8|8365|8363.8|388
1647930300000|2022-03-22 06:25:00|8367.2|8365.7|8367.4|8365.9|8369.4|8368.2|8366.3|8365.1|402
1647930600000|2022-03-22 06:30:00|8367.5|8366|8367.2|8366.3|8368.2|8367.1|8366.2|8365|231
1647930900000|2022-03-22 06:35:00|8367.1|8366.2|8364.2|8363.3|8367.1|8366.2|8363.5|8362.5|331
1647931200000|2022-03-22 06:40:00|8364.1|8363.2|8363.7|8362.8|8365.7|8364.5|8363.5|8362.5|378
1647931500000|2022-03-22 06:45:00|8363.6|8362.7|8363.5|8362|8365.3|8364.2|8363.1|8361.7|404
1647931800000|2022-03-22 06:50:00|8363.6|8362.1|8363.1|8362.2|8363.8|8362.7|8362.3|8360.9|289
1647932100000|2022-03-22 06:55:00|8363.3|8361.8|8358.1|8357.2|8363.3|8361.8|8358|8356.7|401
1647932400000|2022-03-22 07:00:00|8358.2|8357.3|8358.1|8357.2|8358.9|8357.7|8355.6|8354.4|522
1647932700000|2022-03-22 07:05:00|8358|8357.1|8353.2|8352.3|8358.3|8357.3|8352.4|8351.2|457
1647933000000|2022-03-22 07:10:00|8353.1|8352.2|8353.3|8351.8|8354.2|8353.2|8351.5|8350.3|464
1647933300000|2022-03-22 07:15:00|8352.9|8352|8352.1|8351.2|8354|8353.1|8350.5|8349.4|435
1647933600000|2022-03-22 07:20:00|8352.4|8350.9|8351.6|8350.7|8353.3|8352.4|8350.8|8349.6|452
1647933900000|2022-03-22 07:25:00|8351.5|8350.6|8354.1|8352.6|8354.1|8352.9|8351.4|8350.3|540
1647934200000|2022-03-22 07:30:00|8354.2|8352.7|8354.7|8353.8|8355|8354.1|8353.2|8352.3|370
1647934500000|2022-03-22 07:35:00|8354.5|8353.6|8356.4|8355.5|8357.4|8356.5|8353.4|8352.4|385
1647934800000|2022-03-22 07:40:00|8356.3|8355.4|8356.1|8355.2|8357.3|8356.1|8355|8354|441
1647935100000|2022-03-22 07:45:00|8356|8355.1|8355.3|8354.4|8356.9|8356|8353.5|8352.2|322
1647935400000|2022-03-22 07:50:00|8355.4|8354.5|8357.2|8356.3|8358.2|8356.9|8353.7|8352.7|446
1647935700000|2022-03-22 07:55:00|8357.1|8356.2|8358.6|8357.7|8359.3|8358.2|8356.5|8355.6|423
1647936000000|2022-03-22 08:00:00|8358.7|8357.8|8359.2|8358.3|8365.3|8364.1|8358.2|8356.9|683
1647936300000|2022-03-22 08:05:00|8359|8358.1|8357.1|8356.2|8359.3|8358.1|8355.6|8354.7|546
1647936600000|2022-03-22 08:10:00|8357|8356.1|8357.6|8356.7|8358.5|8357.4|8355|8353.8|683
1647936900000|2022-03-22 08:15:00|8357.5|8356.6|8353.2|8352.3|8357.6|8356.7|8353.2|8351.9|580
1647937200000|2022-03-22 08:20:00|8353.3|8352.4|8354.2|8353.3|8355.9|8355|8352|8351.1|575
1647937500000|2022-03-22 08:25:00|8354.3|8353.4|8356|8355.1|8357.5|8356.6|8354.3|8353.3|682
1647937800000|2022-03-22 08:30:00|8356.4|8354.9|8356.7|8355.8|8357.4|8356.2|8353.9|8352.7|657
1647938100000|2022-03-22 08:35:00|8356.6|8355.7|8353.2|8352.3|8359.2|8358|8353.1|8352.2|768
1647938400000|2022-03-22 08:40:00|8353.3|8352.4|8347.8|8346.3|8353.9|8353|8345.6|8344.5|662
1647938700000|2022-03-22 08:45:00|8347.6|8346.1|8346.6|8345.7|8349|8347.8|8346.1|8344.9|656
1647939000000|2022-03-22 08:50:00|8346.7|8345.8|8346.2|8345.3|8347.7|8346.8|8345.7|8344.5|619
1647939300000|2022-03-22 08:55:00|8346.3|8345.4|8354.1|8352.6|8354.2|8353.2|8346|8344.9|684
1647939600000|2022-03-22 09:00:00|8354|8352.5|8352.3|8350.8|8354.5|8353.3|8350.6|8349.4|546
1647939900000|2022-03-22 09:05:00|8352.2|8350.7|8355.2|8353.7|8355.9|8354.8|8350.1|8348.9|564
1647940200000|2022-03-22 09:10:00|8355.3|8353.8|8349.3|8348.4|8356.7|8355.5|8349.3|8348.1|726
1647940500000|2022-03-22 09:15:00|8349.2|8348.3|8345.7|8344.8|8349.7|8348.5|8343.7|8342.8|750
1647940800000|2022-03-22 09:20:00|8345.8|8344.9|8345|8343.5|8347.8|8346.6|8343.1|8341.8|851
1647941100000|2022-03-22 09:25:00|8344.8|8343.9|8345.6|8344.1|8348.7|8347.5|8344.1|8342.8|609
1647941400000|2022-03-22 09:30:00|8345.5|8344|8344|8343.1|8346.4|8345.5|8342.6|8341.7|554
1647941700000|2022-03-22 09:35:00|8343.9|8343|8342.6|8341.7|8344.2|8343.2|8341.7|8340.5|567
1647942000000|2022-03-22 09:40:00|8342.9|8341.4|8342|8341.1|8345.5|8344.4|8341.8|8340.7|707
1647942300000|2022-03-22 09:45:00|8342.1|8341.2|8340.8|8339.9|8343.5|8342.6|8340.3|8339|561
1647942600000|2022-03-22 09:50:00|8340.7|8339.8|8342.8|8341.9|8344.5|8343.1|8336.6|8335.4|676
1647942900000|2022-03-22 09:55:00|8342.6|8341.7|8340.3|8339.4|8343|8342.1|8337.7|8336.7|613
1647943200000|2022-03-22 10:00:00|8340.6|8339.7|8338.1|8337.2|8340.8|8339.9|8337.2|8336.1|454
1647943500000|2022-03-22 10:05:00|8338.2|8337.3|8337.5|8336.6|8338.7|8337.6|8335.5|8334.2|647
1647943800000|2022-03-22 10:10:00|8337.6|8336.7|8338.2|8337.3|8338.4|8337.4|8335.3|8334.2|469
1647944100000|2022-03-22 10:15:00|8338.3|8337.4|8338.5|8337|8341.8|8340.9|8337.8|8336.9|601
1647944400000|2022-03-22 10:20:00|8338.4|8336.9|8338.2|8337.3|8338.9|8337.7|8336.3|8335.1|556
1647944700000|2022-03-22 10:25:00|8338.3|8337.4|8336.9|8336|8339.8|8338.7|8336.4|8335|560
1647945000000|2022-03-22 10:30:00|8337.2|8335.7|8334.1|8333.2|8337.8|8336.8|8331.5|8330.5|733
1647945300000|2022-03-22 10:35:00|8334|8333.1|8333.6|8332.7|8335.4|8334.4|8332.5|8331.4|513
1647945600000|2022-03-22 10:40:00|8333.7|8332.8|8331.4|8330.5|8333.9|8332.9|8331.2|8330.3|438
1647945900000|2022-03-22 10:45:00|8331.2|8330.3|8330.5|8329.6|8332.5|8331.5|8329.6|8328.5|519
1647946200000|2022-03-22 10:50:00|8330.4|8329.5|8331.8|8330.9|8332.5|8331.5|8330.1|8329|387
1647946500000|2022-03-22 10:55:00|8331.9|8331|8329.2|8328.3|8334.4|8333.5|8326.4|8325.5|654
1647946800000|2022-03-22 11:00:00|8329.3|8328.4|8329.6|8328.7|8330.7|8329.6|8327.4|8326.5|579
1647947100000|2022-03-22 11:05:00|8329.5|8328.6|8328|8327.1|8330.1|8329.2|8327.6|8326.5|457
1647947400000|2022-03-22 11:10:00|8327.9|8327|8327|8326.1|8328.1|8327.2|8325.1|8324.2|392
1647947700000|2022-03-22 11:15:00|8327.1|8326.2|8322.7|8321.8|8327.5|8326.2|8322.4|8321.5|530
1647948000000|2022-03-22 11:20:00|8322.6|8321.7|8327.3|8326.4|8328.1|8327.1|8322.6|8321.7|457
1647948300000|2022-03-22 11:25:00|8327.4|8326.5|8326.6|8325.7|8328.3|8327.1|8326.2|8325.3|397
1647948600000|2022-03-22 11:30:00|8326.7|8325.8|8321.1|8319.6|8327.7|8326.6|8320.8|8319.5|617
1647948900000|2022-03-22 11:35:00|8321|8319.5|8326.2|8325.3|8326.6|8325.5|8319.5|8318.6|751
1647949200000|2022-03-22 11:40:00|8326.1|8325.2|8321.4|8320.5|8326.5|8325.4|8321.4|8320.2|812
1647949500000|2022-03-22 11:45:00|8321.3|8320.4|8318.4|8317.5|8321.6|8320.5|8313.9|8312.8|809
1647949800000|2022-03-22 11:50:00|8318.1|8317.2|8318.7|8317.8|8321.8|8320.6|8318.1|8317|900
1647950100000|2022-03-22 11:55:00|8318.8|8317.9|8319.9|8319|8319.9|8319|8317.3|8316.2|718
1647950400000|2022-03-22 12:00:00|8320|8319.1|8321.1|8320.2|8321.8|8320.9|8319.6|8318.4|664
1647950700000|2022-03-22 12:05:00|8321.2|8320.3|8322.7|8321.8|8322.9|8321.8|8318.7|8317.5|546
1647951000000|2022-03-22 12:10:00|8322.8|8321.9|8325.9|8325|8328.5|8327.6|8322.6|8321.7|643
1647951300000|2022-03-22 12:15:00|8325.8|8324.9|8329.2|8328.3|8331.2|8329.8|8325.2|8324.3|675
1647951600000|2022-03-22 12:20:00|8329.5|8328.6|8329.1|8328.2|8331.3|8330.4|8326.6|8325.5|796
1647951900000|2022-03-22 12:25:00|8329|8328.1|8326.1|8325.2|8331.3|8330.1|8325.7|8324.8|786
1647952200000|2022-03-22 12:30:00|8326.2|8325.3|8332.9|8332|8333.1|8332|8325.9|8324.9|683
1647952500000|2022-03-22 12:35:00|8332.8|8331.9|8332.4|8330.9|8333.7|8332.6|8330.9|8329.8|615
1647952800000|2022-03-22 12:40:00|8332.3|8330.8|8333.9|8333|8334.3|8333|8330.2|8329.3|511
1647953100000|2022-03-22 12:45:00|8334.1|8333.2|8331.8|8330.9|8334.2|8333.3|8330.6|8329.5|617
1647953400000|2022-03-22 12:50:00|8331.7|8330.8|8327.9|8327|8331.7|8330.8|8327|8326|631
1647953700000|2022-03-22 12:55:00|8327.8|8326.9|8324.4|8323.5|8329|8328.1|8324.2|8323.2|632
1647954000000|2022-03-22 13:00:00|8324.2|8323.3|8324.3|8323.4|8326.2|8325.3|8322.6|8321.5|663
1647954300000|2022-03-22 13:05:00|8324|8323.1|8327.6|8326.1|8327.6|8326.4|8321.9|8321|679
1647954600000|2022-03-22 13:10:00|8327.3|8326.4|8323|8321.5|8328.2|8327.1|8322.8|8321.5|532
1647954900000|2022-03-22 13:15:00|8322.8|8321.9|8318.8|8317.9|8323.9|8322.7|8318.8|8317.9|667
1647955200000|2022-03-22 13:20:00|8318.7|8317.8|8314.1|8313.2|8320.6|8319.7|8314.1|8313.2|562
1647955500000|2022-03-22 13:25:00|8313.9|8313|8316.4|8315.5|8318|8317.1|8312.5|8311.6|669
1647955800000|2022-03-22 13:30:00|8316.3|8315.4|8314|8313.1|8319.8|8318.8|8313.6|8312.7|670
1647956100000|2022-03-22 13:35:00|8314.1|8313.2|8316.9|8316|8317.3|8316.4|8310.2|8309|774
1647956400000|2022-03-22 13:40:00|8316.8|8315.9|8316.1|8315.2|8319.1|8318.2|8313.9|8313|665
1647956700000|2022-03-22 13:45:00|8316.4|8315.5|8321.5|8320.6|8322.8|8321.6|8315.6|8314.7|646
1647957000000|2022-03-22 13:50:00|8321.8|8320.3|8321.4|8320.5|8322.2|8321.1|8320|8318.8|580
1647957300000|2022-03-22 13:55:00|8321.6|8320.1|8322.6|8321.7|8323.2|8322.3|8320.1|8319.2|487
1647957600000|2022-03-22 14:00:00|8322.8|8321.3|8323.1|8322.2|8325|8324.1|8320.3|8319.4|872
1647957900000|2022-03-22 14:05:00|8323.2|8322.3|8323.3|8322.4|8325.6|8324.4|8321.2|8320.3|768
1647958200000|2022-03-22 14:10:00|8323.4|8322.5|8324.3|8323.4|8325.1|8324.1|8321.8|8320.8|644
1647958500000|2022-03-22 14:15:00|8324.5|8323.6|8324.8|8323.3|8326.1|8325.2|8322.4|8321.4|664
1647958800000|2022-03-22 14:20:00|8324.6|8323.1|8328|8327.1|8328.6|8327.5|8324.2|8323.1|627
1647959100000|2022-03-22 14:25:00|8328.1|8327.2|8326.4|8325.5|8329.4|8328.5|8324.9|8324|515
1647959400000|2022-03-22 14:30:00|8326.5|8325.6|8322.3|8321.4|8326.7|8325.8|8321.6|8320.7|529
1647959700000|2022-03-22 14:35:00|8322.5|8321.6|8321.6|8320.7|8326.2|8325.3|8321|8320.1|490
1647960000000|2022-03-22 14:40:00|8321.7|8320.8|8324.8|8323.9|8325.6|8324.6|8321.6|8320.7|531
1647960300000|2022-03-22 14:45:00|8324.7|8323.8|8324.8|8323.9|8325.8|8324.9|8323.7|8322.8|407
1647960600000|2022-03-22 14:50:00|8324.7|8323.8|8324.3|8323.4|8325.5|8324.4|8322|8321.1|465
1647960900000|2022-03-22 14:55:00|8324.2|8323.3|8327.2|8326.3|8329.5|8328.6|8324.1|8323.2|450
1647961200000|2022-03-22 15:00:00|8327.1|8326.2|8327.1|8326.2|8327.6|8326.7|8325|8324.1|444
1647961500000|2022-03-22 15:05:00|8327.3|8326.4|8331.8|8330.9|8332.2|8330.9|8326.9|8326|545
1647961800000|2022-03-22 15:10:00|8332.1|8330.6|8332.5|8331.6|8333.4|8332.3|8330.4|8329.5|544
1647962100000|2022-03-22 15:15:00|8332.6|8331.7|8330.7|8329.8|8333.2|8332.3|8329|8327.9|506
1647962400000|2022-03-22 15:20:00|8330.6|8329.7|8328|8327.1|8330.8|8329.8|8327.8|8326.6|432
1647962700000|2022-03-22 15:25:00|8327.9|8327|8328.5|8327.6|8329.8|8328.6|8327|8326.1|442
1647963000000|2022-03-22 15:30:00|8328.4|8327.5|8325.7|8324.8|8329.1|8328|8325.3|8324.4|464
1647963300000|2022-03-22 15:35:00|8325.6|8324.7|8321.7|8320.8|8325.6|8324.7|8320.8|8319.7|526
1647963600000|2022-03-22 15:40:00|8321.3|8320.4|8318.6|8317.7|8322.3|8321.4|8318.1|8316.9|631
1647963900000|2022-03-22 15:45:00|8318.7|8317.8|8317.1|8315.6|8323.1|8322|8315.9|8314.7|628
1647964200000|2022-03-22 15:50:00|8316.8|8315.9|8314.1|8313.2|8317.6|8316.5|8313.1|8311.9|697
1647964500000|2022-03-22 15:55:00|8313.9|8313|8313.3|8312.4|8316|8314.7|8311.1|8310.2|762
1647964800000|2022-03-22 16:00:00|8313.2|8312.3|8316.1|8315.2|8316.2|8315.3|8312.9|8312|517
1647965100000|2022-03-22 16:05:00|8316|8315.1|8312.9|8311.4|8316.8|8315.9|8312.1|8311|542
1647965400000|2022-03-22 16:10:00|8312.7|8311.8|8313.8|8312.9|8314|8313.1|8311.2|8310.1|468
1647965700000|2022-03-22 16:15:00|8313.9|8313|8310.2|8309.3|8314.7|8313.5|8310.2|8308.9|495
1647966000000|2022-03-22 16:20:00|8310.3|8309.4|8310.5|8309.6|8312.1|8311|8309.9|8309|520
1647966300000|2022-03-22 16:25:00|8310.4|8309.5|8311.4|8310.5|8312.5|8311.4|8309.1|8307.8|575
1647966600000|2022-03-22 16:30:00|8311.3|8310.4|8311|8310.1|8313.6|8312.6|8310.4|8309.2|458
1647966900000|2022-03-22 16:35:00|8311.1|8310.2|8311.4|8310.5|8313.2|8312.3|8310.6|8309.4|352
1647967200000|2022-03-22 16:40:00|8311.5|8310.6|8310.5|8309.6|8313.7|8312.6|8310.1|8309.2|375
1647967500000|2022-03-22 16:45:00|8310.9|8309.4|8310.8|8309.9|8311.7|8310.8|8308.9|8307.9|471
1647967800000|2022-03-22 16:50:00|8310.9|8310|8311.7|8310.8|8312.6|8311.7|8310.8|8309.9|304
1647968100000|2022-03-22 16:55:00|8311.8|8310.9|8313.6|8312.7|8313.9|8313|8311.8|8310.9|334
1647968400000|2022-03-22 17:00:00|8313.7|8312.8|8315|8314.1|8315.9|8315|8312|8311.1|337
1647968700000|2022-03-22 17:05:00|8315.3|8314.4|8315.8|8314.9|8316.1|8315.2|8314.7|8313.5|313
1647969000000|2022-03-22 17:10:00|8315.7|8314.8|8317.7|8316.8|8318|8317|8315.3|8314|310
1647969300000|2022-03-22 17:15:00|8317.6|8316.7|8318.1|8317.2|8318.8|8317.9|8316.4|8315.5|374
1647969600000|2022-03-22 17:20:00|8318.2|8317.3|8320.1|8319.2|8320.8|8319.7|8315.7|8314.7|690
1647969900000|2022-03-22 17:25:00|8320.2|8319.3|8319.7|8318.8|8321.5|8320|8318|8316.9|641
1647970200000|2022-03-22 17:30:00|8319.5|8318.6|8319.3|8318.4|8320.4|8319.3|8318.7|8317.6|447
1647970500000|2022-03-22 17:35:00|8319.4|8318.5|8316.5|8315.6|8320|8319.1|8316.5|8315.6|326
1647970800000|2022-03-22 17:40:00|8316.6|8315.7|8316.9|8316|8319.3|8318.2|8316.5|8315.6|274
1647971100000|2022-03-22 17:45:00|8317|8316.1|8315.9|8315|8317.4|8316.4|8315.9|8315|211
1647971400000|2022-03-22 17:50:00|8316|8315.1|8316.1|8315.2|8316.3|8315.4|8314.7|8313.6|180
1647971700000|2022-03-22 17:55:00|8316|8315.1|8319.3|8317.8|8319.6|8318.6|8315.7|8314.7|310
1647972000000|2022-03-22 18:00:00|8319|8318.1|8318.4|8317.5|8319.3|8318.3|8318|8317|244
1647972300000|2022-03-22 18:05:00|8318.5|8317.6|8317.5|8316.6|8318.7|8317.7|8316.8|8315.9|196
1647972600000|2022-03-22 18:10:00|8317.8|8316.3|8318.8|8317.9|8319.3|8318|8317.3|8316.3|262
1647972900000|2022-03-22 18:15:00|8318.9|8318|8318.9|8318|8319.9|8318.9|8318.4|8317.5|263
1647973200000|2022-03-22 18:20:00|8318.8|8317.9|8316.6|8315.7|8319.3|8318.3|8316.3|8315.4|218
1647973500000|2022-03-22 18:25:00|8316.5|8315.6|8317.1|8316.2|8317.7|8316.8|8316.1|8315.2|299
1647973800000|2022-03-22 18:30:00|8317|8316.1|8315.9|8315|8318.5|8317.2|8315.7|8314.8|291
1647974100000|2022-03-22 18:35:00|8316|8315.1|8316.9|8316|8317.4|8316.5|8315.3|8314.4|242
1647974400000|2022-03-22 18:40:00|8317|8316.1|8317.1|8316.2|8318.1|8317.2|8316.1|8315.2|189
1647974700000|2022-03-22 18:45:00|8317.2|8316.3|8318.5|8317.6|8318.8|8317.9|8316.4|8315.3|194
1647975000000|2022-03-22 18:50:00|8318.4|8317.5|8318.3|8317.4|8319.5|8318.6|8317.5|8316.5|269
1647975300000|2022-03-22 18:55:00|8318.4|8317.5|8316.7|8315.8|8318.4|8317.5|8316.5|8315.6|328
1647975600000|2022-03-22 19:00:00|8316.8|8315.9|8318.9|8318|8319.5|8318.6|8316.8|8315.9|214
1647975900000|2022-03-22 19:05:00|8318.8|8317.9|8319.9|8319|8320.3|8319.2|8318.1|8317.2|310
1647976200000|2022-03-22 19:10:00|8319.8|8318.9|8317.4|8316.5|8320|8319.1|8316.9|8315.9|323
1647976500000|2022-03-22 19:15:00|8317.3|8316.4|8317.6|8316.7|8318.5|8317.4|8316.1|8314.8|355
1647976800000|2022-03-22 19:20:00|8317.5|8316.6|8316.1|8315.2|8318|8316.8|8315.1|8314.2|316
1647977100000|2022-03-22 19:25:00|8316.2|8315.3|8317.5|8316.6|8317.7|8316.6|8315.9|8314.8|255
1647977400000|2022-03-22 19:30:00|8317.4|8316.5|8317.7|8316.8|8317.7|8316.8|8316.1|8315.2|339
1647977700000|2022-03-22 19:35:00|8317.8|8316.9|8317.3|8316.4|8318.1|8317|8316.2|8315.1|209
1647978000000|2022-03-22 19:40:00|8317.4|8316.5|8318.2|8317.3|8318.6|8317.5|8317.2|8316.3|157
1647978300000|2022-03-22 19:45:00|8318.1|8317.2|8318.5|8317.6|8318.8|8317.9|8317.4|8316.5|247
1647978600000|2022-03-22 19:50:00|8318.4|8317.5|8319.6|8318.7|8319.6|8318.7|8317.4|8316.5|280
1647978900000|2022-03-22 19:55:00|8319.5|8318.6|8319.1|8318.2|8320.2|8319.1|8319.1|8318.2|262
1647979200000|2022-03-22 20:00:00|8319.2|8318.3|8318.5|8317.6|8320.4|8319.5|8316.8|8315.8|357
1647979500000|2022-03-22 20:05:00|8318.4|8317.5|8318.9|8318|8319.4|8318.3|8318.1|8316.9|185
1647979800000|2022-03-22 20:10:00|8318.8|8317.9|8318.9|8318|8319.3|8318.2|8318.1|8316.9|119
1647980100000|2022-03-22 20:15:00|8319|8318.1|8320.1|8319.2|8320.4|8319.2|8318.5|8317.4|125
1647980400000|2022-03-22 20:20:00|8320|8319.1|8318.4|8317.5|8321.4|8320|8318.4|8317.3|169
1647980700000|2022-03-22 20:25:00|8318.3|8317.4|8318.5|8317|8318.8|8317.7|8317.6|8316.6|135
1647981000000|2022-03-22 20:30:00|8318.1|8317.2|8318.6|8317.1|8319.1|8317.8|8318.1|8317|172
1647981300000|2022-03-22 20:35:00|8318.7|8317.2|8319.8|8318.3|8319.9|8318.4|8318.1|8316.7|194
1647981600000|2022-03-22 20:40:00|8319.7|8318.2|8318.9|8318|8319.8|8318.6|8318.1|8317|214
1647981900000|2022-03-22 20:45:00|8319.2|8317.7|8320.1|8318.6|8320.5|8319|8319.1|8317.6|264
1647982200000|2022-03-22 20:50:00|8320.4|8318.9|8317.9|8316.4|8320.8|8318.9|8317.7|8315.8|248
1647982500000|2022-03-22 20:55:00|8318.7|8315.7|8321.1|8310.1|8323.1|8316.4|8317.2|8310.1|573
1647982800000|2022-03-22 21:00:00|8320.6|8309.6|8317.4|8306.4|8322|8312.5|8317.4|8306.4|149
1647983100000|2022-03-22 21:05:00|8317.5|8306.5|8320.4|8309.6|8320.6|8309.9|8317.5|8306.5|97
1647983400000|2022-03-22 21:10:00|8320.2|8310.4|8319.5|8310.4|8322.1|8312.1|8318.1|8309.5|223
1647983700000|2022-03-22 21:15:00|8318.9|8309.8|8319.1|8310.2|8321.3|8311.9|8316.1|8309.1|182
1647984000000|2022-03-22 21:20:00|8319.5|8310.1|8321.7|8312.2|8325|8314|8317.4|8307.8|262
1647984300000|2022-03-22 21:25:00|8322.2|8311.2|8321.7|8312.1|8324.1|8314|8319.4|8310.5|187
1647984600000|2022-03-22 21:30:00|8321|8312.5|8322.2|8311.2|8323.6|8314.2|8320.1|8310|281
1647984900000|2022-03-22 21:35:00|8322.3|8311.3|8322.4|8311.4|8323.3|8313.8|8319.6|8309.8|263
1647985200000|2022-03-22 21:40:00|8322.3|8311.3|8320.7|8313.7|8323.1|8314.8|8320.1|8310.5|198
1647985500000|2022-03-22 21:45:00|8321.5|8313.8|8320.5|8313.9|8323.2|8315.2|8320.3|8312.1|142
1647985800000|2022-03-22 21:50:00|8320.7|8313.8|8320.4|8313.6|8323.1|8314|8319.7|8309.4|177
1647986100000|2022-03-22 21:55:00|8321.9|8311.7|8321|8313.6|8323|8314.3|8320.1|8310.7|207
1647986400000|2022-03-22 22:00:00|8322.8|8312.1|8320.5|8317.3|8324.3|8317.8|8318.8|8310.7|497
1647986700000|2022-03-22 22:05:00|8320.6|8317.5|8320.1|8317.2|8321.8|8318.9|8319.7|8316.7|370
1647987000000|2022-03-22 22:10:00|8319.9|8317.3|8320.3|8318.8|8321.1|8318.9|8319|8316.8|357
1647987300000|2022-03-22 22:15:00|8320.4|8318.9|8319.5|8318|8324.1|8322.4|8318.9|8317.4|478
1647987600000|2022-03-22 22:20:00|8319.6|8318.1|8320.5|8319|8321|8319.1|8318.5|8317|188
1647987900000|2022-03-22 22:25:00|8320.8|8319.3|8323.1|8321.6|8323.9|8322.4|8320.3|8318.8|332
1647988200000|2022-03-22 22:30:00|8323|8321.5|8318.5|8317|8323.3|8321.8|8318.1|8316.6|325
1647988500000|2022-03-22 22:35:00|8318.7|8317.2|8316.6|8315.1|8319.2|8317.8|8316.5|8315|182
1647988800000|2022-03-22 22:40:00|8316.7|8315.2|8316.2|8314.7|8317.5|8316|8316.1|8314.6|169
1647989100000|2022-03-22 22:45:00|8316.6|8314.4|8317.3|8315.8|8317.5|8315.9|8315.2|8313.2|283
1647989400000|2022-03-22 22:50:00|8317.4|8315.9|8317.6|8314.8|8318.8|8316.8|8316.2|8313.5|409
1647989700000|2022-03-22 22:55:00|8317.5|8314.9|8314.5|8312.1|8318.3|8316.3|8314|8311.6|774
1647990000000|2022-03-22 23:00:00|8314|8312.5|8315.4|8313.9|8316.3|8314.6|8313.6|8312.1|296
1647990300000|2022-03-22 23:05:00|8315.5|8314|8316.5|8315|8317.6|8315.9|8315.2|8313.7|262
1647990600000|2022-03-22 23:10:00|8316.6|8315.1|8314.9|8313.4|8316.7|8315.2|8314.2|8312.7|287
1647990900000|2022-03-22 23:15:00|8315|8313.5|8314.7|8313.2|8315.2|8313.7|8314|8312.5|234
1647991200000|2022-03-22 23:20:00|8314.8|8313.3|8314.5|8313|8314.8|8313.3|8313.5|8312.2|116
1647991500000|2022-03-22 23:25:00|8314.4|8312.9|8315.2|8313.7|8315.3|8313.8|8314.1|8312.8|141
1647991800000|2022-03-22 23:30:00|8315.3|8313.8|8313.8|8312.3|8315.5|8314|8313.7|8312.2|268
1647992100000|2022-03-22 23:35:00|8313.9|8312.4|8314.4|8312.9|8314.7|8313.2|8313.6|8312.1|185
1647992400000|2022-03-22 23:40:00|8314.3|8312.8|8315.2|8313.7|8315.6|8314.1|8314.3|8312.8|157
1647992700000|2022-03-22 23:45:00|8315.1|8313.6|8314.6|8313.1|8315.6|8314.1|8314.5|8313|182
1647993000000|2022-03-22 23:50:00|8314.7|8313.2|8314.6|8313.1|8315.8|8314.3|8314.3|8312.8|189
1647993300000|2022-03-22 23:55:00|8314.7|8313.2|8314.8|8313.3|8316.4|8314.9|8314.3|8312.8|420
1647993600000|2022-03-23 00:00:00|8314.7|8313.2|8311.2|8309.7|8315.1|8313.6|8310.5|8309|526
1647993900000|2022-03-23 00:05:00|8311.1|8309.6|8308.5|8307|8311.7|8310.2|8308.4|8306.9|339
1647994200000|2022-03-23 00:10:00|8308.4|8306.9|8309|8307.5|8309.2|8307.7|8307.5|8306|239
1647994500000|2022-03-23 00:15:00|8309.1|8307.6|8309.7|8308.2|8309.8|8308.3|8308|8306.8|284
1647994800000|2022-03-23 00:20:00|8309.8|8308.3|8310.2|8308.7|8310.6|8309.1|8309|8307.6|259
1647995100000|2022-03-23 00:25:00|8310.1|8308.6|8309|8307.5|8310.7|8309.3|8308.2|8307|294
1647995400000|2022-03-23 00:30:00|8308.9|8307.4|8308.8|8307.9|8309.6|8308.3|8308.2|8307.1|249
1647995700000|2022-03-23 00:35:00|8309.1|8307.6|8308.9|8307.4|8309.2|8308.2|8307.9|8306.7|212
1647996000000|2022-03-23 00:40:00|8308.8|8307.3|8308.4|8306.9|8309.4|8308.4|8307.7|8306.5|210
1647996300000|2022-03-23 00:45:00|8308.3|8306.8|8307.1|8306.2|8308.4|8306.9|8305.6|8304.3|234
1647996600000|2022-03-23 00:50:00|8307.2|8306.3|8307.9|8306.4|8309.5|8308.3|8306.8|8305.4|464
1647996900000|2022-03-23 00:55:00|8307.8|8306.3|8308.6|8307.1|8309.3|8308.3|8307.3|8306|387
1647997200000|2022-03-23 01:00:00|8308.5|8307|8308.7|8307.2|8309.4|8308.3|8307.4|8306.2|534
1647997500000|2022-03-23 01:05:00|8308.5|8307.6|8306.9|8305.4|8309.4|8308.5|8306.7|8305.2|285
1647997800000|2022-03-23 01:10:00|8306.8|8305.3|8306.3|8304.8|8307.5|8306.3|8306.3|8304.8|277
1647998100000|2022-03-23 01:15:00|8305.9|8305|8305.3|8303.8|8306.6|8305.5|8305.2|8303.7|298
1647998400000|2022-03-23 01:20:00|8305.4|8303.9|8304.9|8303.4|8305.6|8304.5|8304.6|8303.1|176
1647998700000|2022-03-23 01:25:00|8305|8303.5|8303.9|8302.4|8305.2|8303.9|8303.7|8302.2|252
1647999000000|2022-03-23 01:30:00|8303.8|8302.3|8303.6|8302.1|8304.9|8303.6|8303.6|8302.1|248
1647999300000|2022-03-23 01:35:00|8303.7|8302.2|8304.4|8302.9|8305.2|8304.2|8303.4|8302.1|188
1647999600000|2022-03-23 01:40:00|8304.5|8303|8304.6|8303.7|8304.9|8303.8|8303.3|8302.2|237
1647999900000|2022-03-23 01:45:00|8304.5|8303.6|8303.4|8302.5|8304.9|8303.7|8302.8|8301.7|154
1648000200000|2022-03-23 01:50:00|8303.5|8302.6|8303.2|8301.7|8304.1|8302.8|8302.6|8301.3|240
1648000500000|2022-03-23 01:55:00|8303.3|8301.8|8302.8|8301.3|8303.4|8302|8301.5|8300.3|254
1648000800000|2022-03-23 02:00:00|8302.9|8301.4|8301.2|8299.7|8305.5|8304.5|8300.9|8299.4|296
1648001100000|2022-03-23 02:05:00|8301.1|8299.6|8299.4|8297.9|8301.3|8299.8|8296.1|8295.1|660
1648001400000|2022-03-23 02:10:00|8299.3|8297.8|8300.2|8299.3|8300.5|8299.4|8298.4|8297.1|390
1648001700000|2022-03-23 02:15:00|8300.1|8299.2|8301.4|8299.9|8301.5|8300.3|8299.4|8298.3|275
1648002000000|2022-03-23 02:20:00|8301.5|8300|8301.1|8300.2|8302|8301|8300.8|8299.7|258
1648002300000|2022-03-23 02:25:00|8301|8300.1|8301.7|8300.8|8301.7|8300.8|8300.6|8299.6|181
1648002600000|2022-03-23 02:30:00|8301.8|8300.9|8301.5|8300.6|8302.5|8301.4|8301.1|8299.9|226
1648002900000|2022-03-23 02:35:00|8301.6|8300.7|8301.5|8300.6|8301.9|8300.8|8300.2|8299|232
1648003200000|2022-03-23 02:40:00|8301.6|8300.7|8301.6|8300.1|8301.9|8300.7|8300.8|8299.6|182
1648003500000|2022-03-23 02:45:00|8301.4|8299.9|8301.4|8300.5|8302.4|8301|8300.9|8299.7|229
1648003800000|2022-03-23 02:50:00|8301.3|8300.4|8303|8302.1|8303.3|8302.1|8301.3|8300.2|305
1648004100000|2022-03-23 02:55:00|8302.9|8302|8302.6|8301.7|8303.3|8302.1|8300.4|8299.3|606
1648004400000|2022-03-23 03:00:00|8302.5|8301.6|8301.9|8300.4|8304.4|8303.1|8301.5|8300.2|283
1648004700000|2022-03-23 03:05:00|8301.8|8300.3|8301.4|8300.5|8303.1|8301.6|8301.1|8299.8|248
1648005000000|2022-03-23 03:10:00|8301.5|8300.6|8302.1|8301.2|8302.8|8301.5|8300.9|8299.5|296
1648005300000|2022-03-23 03:15:00|8301.9|8301|8301.1|8300.2|8302.5|8301.3|8301.1|8299.9|184
1648005600000|2022-03-23 03:20:00|8300.9|8300|8301.9|8301|8302.5|8301.3|8300|8299|202
1648005900000|2022-03-23 03:25:00|8301.8|8300.9|8303.9|8302.4|8303.9|8302.7|8301.8|8300.9|265
1648006200000|2022-03-23 03:30:00|8303.8|8302.9|8304.5|8303|8304.6|8303.4|8303.2|8302.1|206
1648006500000|2022-03-23 03:35:00|8304.2|8303.3|8304.4|8302.9|8304.8|8303.6|8303.9|8302.7|131
1648006800000|2022-03-23 03:40:00|8304.5|8303|8303.6|8302.7|8304.5|8303|8302.9|8301.7|167
1648007100000|2022-03-23 03:45:00|8303.7|8302.8|8302.8|8301.9|8303.8|8302.8|8302.4|8301.3|210
1648007400000|2022-03-23 03:50:00|8302.7|8301.8|8302.1|8301.2|8302.9|8301.8|8301.3|8300.2|183
1648007700000|2022-03-23 03:55:00|8302|8301.1|8300.4|8299.5|8302.2|8301.3|8300.4|8299.2|219
1648008000000|2022-03-23 04:00:00|8300.5|8299.6|8300.2|8299.3|8301.8|8300.6|8299.9|8298.7|246
1648008300000|2022-03-23 04:05:00|8300.1|8299.2|8301|8300.1|8301.7|8300.4|8299.4|8298.3|296
1648008600000|2022-03-23 04:10:00|8300.9|8300|8300.8|8299.9|8302.4|8301.4|8300.5|8299.2|290
1648008900000|2022-03-23 04:15:00|8300.9|8300|8302|8300.5|8303.3|8302|8300.8|8299.6|253
1648009200000|2022-03-23 04:20:00|8302.1|8300.6|8301.8|8300.3|8302.3|8301.1|8301.1|8299.9|209
1648009500000|2022-03-23 04:25:00|8301.9|8300.4|8303|8301.5|8303.2|8302.1|8301.4|8300.3|198
1648009800000|2022-03-23 04:30:00|8302.9|8301.4|8303.6|8302.7|8303.8|8302.8|8302|8300.8|132
1648010100000|2022-03-23 04:35:00|8303.4|8302.5|8303.4|8302.5|8304.1|8302.9|8303.1|8301.8|125
1648010400000|2022-03-23 04:40:00|8303.3|8302.4|8304.2|8302.7|8304.3|8303.1|8303|8301.8|138
1648010700000|2022-03-23 04:45:00|8304.1|8302.6|8303.8|8302.3|8304.2|8303|8303.3|8302.2|126
1648011000000|2022-03-23 04:50:00|8303.5|8302.6|8304.2|8303.3|8305.5|8304.3|8303.3|8302.1|164
1648011300000|2022-03-23 04:55:00|8304.3|8303.4|8304.8|8303.3|8305.4|8304.5|8304.2|8303.1|194
1648011600000|2022-03-23 05:00:00|8304.9|8303.4|8304.5|8303.6|8305.4|8304.3|8304|8303.1|264
1648011900000|2022-03-23 05:05:00|8304.4|8303.5|8304.9|8304|8306.3|8305.4|8304.3|8303.2|241
1648012200000|2022-03-23 05:10:00|8305|8304.1|8304.6|8303.7|8305.4|8304.5|8304.4|8303.3|214
1648012500000|2022-03-23 05:15:00|8304.5|8303.6|8304.6|8303.1|8305.6|8304.4|8303.9|8302.5|153
1648012800000|2022-03-23 05:20:00|8304.5|8303|8303.6|8302.7|8304.7|8303.5|8303.3|8302|236
1648013100000|2022-03-23 05:25:00|8303.5|8302.6|8303.5|8302.6|8304.9|8303.5|8302.1|8300.8|316
1648013400000|2022-03-23 05:30:00|8303.8|8302.3|8304.7|8303.8|8305.2|8304.1|8302.9|8301.6|315
1648013700000|2022-03-23 05:35:00|8304.6|8303.7|8305.6|8304.7|8306|8304.8|8303.9|8302.8|355
1648014000000|2022-03-23 05:40:00|8305.5|8304.6|8306.2|8305.3|8306.8|8305.8|8304.2|8303.3|245
1648014300000|2022-03-23 05:45:00|8306.3|8305.4|8307.8|8306.9|8308.5|8307.1|8306.2|8304.8|508
1648014600000|2022-03-23 05:50:00|8307.9|8307|8308|8307.1|8308.8|8307.6|8307.1|8306.1|302
1648014900000|2022-03-23 05:55:00|8308.1|8307.2|8307.5|8306.6|8308.8|8307.4|8306.9|8305.8|343
1648015200000|2022-03-23 06:00:00|8307.8|8306.3|8309.2|8308.3|8309.5|8308.4|8307.2|8306|279
1648015500000|2022-03-23 06:05:00|8309.3|8308.4|8310.1|8308.6|8310.3|8309.1|8309|8307.9|189
1648015800000|2022-03-23 06:10:00|8310|8308.5|8309.3|8307.8|8310.1|8309|8308.1|8306.8|184
1648016100000|2022-03-23 06:15:00|8309.4|8307.9|8310.3|8309.4|8311|8309.9|8308.6|8307.7|289
1648016400000|2022-03-23 06:20:00|8310.4|8309.5|8311.9|8311|8313.1|8311.9|8310.2|8309.3|256
1648016700000|2022-03-23 06:25:00|8312|8311.1|8310.2|8309.3|8312.8|8311.6|8310.1|8308.9|267
1648017000000|2022-03-23 06:30:00|8310.1|8309.2|8311.9|8311|8312.6|8311.3|8310.1|8308.9|263
1648017300000|2022-03-23 06:35:00|8312|8311.1|8312.1|8311.2|8312.5|8311.3|8310.7|8309.5|229
1648017600000|2022-03-23 06:40:00|8312|8311.1|8312.6|8311.1|8313.2|8312|8311.7|8310.7|181
1648017900000|2022-03-23 06:45:00|8312.4|8310.9|8311.3|8309.8|8313.8|8312.6|8310.9|8309.7|305
1648018200000|2022-03-23 06:50:00|8311.4|8309.9|8311|8309.5|8311.8|8310.5|8310.1|8308.8|245
1648018500000|2022-03-23 06:55:00|8310.9|8309.4|8310.3|8306.1|8314.9|8310.1|8309.5|8303.7|491
1648018800000|2022-03-23 07:00:00|8309.9|8307.2|8311.6|8310.7|8311.8|8310.9|8305.3|8299.2|632
1648019100000|2022-03-23 07:05:00|8311.7|8310.8|8314.9|8313.4|8317.2|8316.1|8311.6|8310.7|611
1648019400000|2022-03-23 07:10:00|8314.6|8313.7|8312.3|8311.4|8315.1|8314|8312.3|8310.9|626
1648019700000|2022-03-23 07:15:00|8312.6|8311.1|8311.8|8310.3|8313.5|8312|8310.7|8309.6|638
1648020000000|2022-03-23 07:20:00|8311.9|8310.9|8313.8|8312.3|8313.8|8312.6|8311|8309.5|398
1648020300000|2022-03-23 07:25:00|8313.7|8312.2|8313.1|8311.6|8314.4|8313.1|8312.2|8310.9|460
1648020600000|2022-03-23 07:30:00|8313.2|8311.7|8311.8|8310.9|8313.6|8312.7|8311.5|8310.3|352
1648020900000|2022-03-23 07:35:00|8311.9|8311|8311|8310.1|8313.1|8311.9|8310|8308.9|362
1648021200000|2022-03-23 07:40:00|8310.7|8309.8|8311.5|8310.6|8312.6|8311.4|8310.6|8309.5|346
1648021500000|2022-03-23 07:45:00|8311.4|8310.5|8309.7|8308.2|8313|8311.9|8309.1|8308|343
1648021800000|2022-03-23 07:50:00|8309.6|8308.1|8313.1|8312.2|8313.3|8312.4|8308.7|8307.7|381
1648022100000|2022-03-23 07:55:00|8313.2|8312.3|8308.2|8307.3|8313.3|8312.3|8307.4|8306.2|415
1648022400000|2022-03-23 08:00:00|8308.6|8307.7|8316.9|8315.4|8316.9|8315.7|8308.1|8306.9|649
1648022700000|2022-03-23 08:05:00|8316.7|8315.8|8315.2|8314.3|8316.8|8315.8|8313.3|8312.3|562
1648023000000|2022-03-23 08:10:00|8315.3|8314.4|8316.9|8316|8317.5|8316.3|8315|8314.1|619
1648023300000|2022-03-23 08:15:00|8317|8316.1|8320.6|8319.7|8320.8|8319.9|8314.9|8313.8|683
1648023600000|2022-03-23 08:20:00|8320.5|8319.6|8322.5|8321.6|8326|8324.9|8319.4|8318.3|594
1648023900000|2022-03-23 08:25:00|8322.4|8321.5|8322.2|8321.3|8324.3|8323.3|8321.1|8319.9|607
1648024200000|2022-03-23 08:30:00|8321.7|8320.8|8325.2|8324.3|8326.2|8325.1|8321.5|8320.2|564
1648024500000|2022-03-23 08:35:00|8325.1|8324.2|8328.7|8327.8|8329.4|8328.2|8323.7|8322.8|519
1648024800000|2022-03-23 08:40:00|8329.1|8327.6|8327.5|8326.6|8331.7|8330.5|8327.3|8326.1|440
1648025100000|2022-03-23 08:45:00|8327.6|8326.7|8329.4|8327.9|8331.4|8330.2|8327.2|8326.2|499
1648025400000|2022-03-23 08:50:00|8329.2|8328.3|8332.6|8331.1|8334.8|8333.6|8329.2|8328.3|497
1648025700000|2022-03-23 08:55:00|8332.7|8331.8|8332.2|8330.7|8333.6|8332.4|8330.1|8329|491
1648026000000|2022-03-23 09:00:00|8331.9|8331|8332.8|8331.9|8333.5|8332.4|8330.5|8329.4|411
1648026300000|2022-03-23 09:05:00|8332.9|8332|8327.2|8325.7|8332.9|8332|8326.9|8325.6|578
1648026600000|2022-03-23 09:10:00|8326.8|8325.9|8325.1|8324.2|8327.1|8325.9|8322.9|8321.7|541
1648026900000|2022-03-23 09:15:00|8325.4|8323.9|8321.7|8320.8|8325.7|8324.5|8321.5|8320.2|508
1648027200000|2022-03-23 09:20:00|8322|8320.5|8316.7|8315.8|8322|8320.8|8316.6|8315.6|544
1648027500000|2022-03-23 09:25:00|8316.6|8315.7|8320.2|8319.3|8321|8320|8316.4|8315.5|520
1648027800000|2022-03-23 09:30:00|8320.3|8319.4|8315.4|8313.9|8321.2|8320.2|8314|8312.9|565
1648028100000|2022-03-23 09:35:00|8315.3|8313.8|8317.2|8315.7|8318.4|8317.1|8314.4|8313.3|630
1648028400000|2022-03-23 09:40:00|8317.3|8315.8|8314.8|8313.9|8318.9|8317.6|8314.8|8313.6|759
1648028700000|2022-03-23 09:45:00|8314.7|8313.8|8314.4|8312.9|8316|8314.7|8311.7|8310.8|627
1648029000000|2022-03-23 09:50:00|8314.3|8312.8|8314.5|8313.6|8315.3|8314.2|8313.3|8312.1|592
1648029300000|2022-03-23 09:55:00|8314.4|8313.5|8314.4|8313.5|8315.9|8314.7|8313.3|8312.2|471
1648029600000|2022-03-23 10:00:00|8314.5|8313.6|8318.5|8317.6|8320|8318.8|8313.7|8312.7|631
1648029900000|2022-03-23 10:05:00|8318.4|8317.5|8320.4|8319.5|8321.2|8320.1|8317.3|8316.1|529
1648030200000|2022-03-23 10:10:00|8320.5|8319.6|8319.5|8318.6|8320.5|8319.6|8317.3|8316.1|532
1648030500000|2022-03-23 10:15:00|8319.4|8318.5|8318.2|8317.3|8320.4|8318.9|8317.8|8316.6|374
1648030800000|2022-03-23 10:20:00|8318.5|8317|8321.5|8320|8321.5|8320.5|8317.1|8316.2|564
1648031100000|2022-03-23 10:25:00|8321.6|8320.1|8319.8|8318.9|8322.6|8321.4|8318|8317|417
1648031400000|2022-03-23 10:30:00|8320|8319.1|8320.2|8319.3|8321.9|8320.7|8318.6|8317.7|415
1648031700000|2022-03-23 10:35:00|8320.1|8319.2|8320.9|8319.4|8323|8321.8|8319.3|8318.2|402
1648032000000|2022-03-23 10:40:00|8320.8|8319.3|8321.1|8320.2|8322.7|8321.8|8319.3|8318.2|443
1648032300000|2022-03-23 10:45:00|8321.2|8320.3|8322.4|8320.9|8322.5|8321.4|8320.1|8319.1|429
1648032600000|2022-03-23 10:50:00|8322.2|8321.3|8324.5|8323|8325.4|8324.2|8322|8320.9|330
1648032900000|2022-03-23 10:55:00|8324|8323.1|8324.1|8322.6|8326|8324.9|8322.8|8321.7|352
1648033200000|2022-03-23 11:00:00|8323.8|8322.9|8323.6|8322.7|8325.7|8324.5|8323.2|8322.1|365
1648033500000|2022-03-23 11:05:00|8323.7|8322.8|8326.1|8325.2|8327|8326.1|8322.7|8321.6|473
1648033800000|2022-03-23 11:10:00|8326.4|8325.5|8328|8327.1|8328.2|8327.1|8326|8324.8|449
1648034100000|2022-03-23 11:15:00|8327.9|8327|8325.5|8324.6|8328.5|8327.4|8325.2|8324|562
1648034400000|2022-03-23 11:20:00|8325.4|8324.5|8320.7|8319.8|8326.7|8325.6|8320.5|8319.6|540
1648034700000|2022-03-23 11:25:00|8320.4|8319.5|8317.2|8316.3|8321.4|8320.5|8316.7|8315.7|680
1648035000000|2022-03-23 11:30:00|8317.1|8316.2|8316.7|8315.8|8318.5|8317.6|8315.3|8314.1|594
1648035300000|2022-03-23 11:35:00|8316.8|8315.9|8315.1|8314.2|8317.6|8316.5|8313.8|8312.9|548
1648035600000|2022-03-23 11:40:00|8315|8314.1|8315.5|8314.6|8316.5|8315.6|8313.2|8312.1|523
1648035900000|2022-03-23 11:45:00|8315.6|8314.7|8316.4|8315.5|8316.4|8315.5|8313.6|8312.6|447
1648036200000|2022-03-23 11:50:00|8316.5|8315.6|8318.1|8317.2|8319.4|8318.5|8316|8314.9|504
1648036500000|2022-03-23 11:55:00|8318.6|8317.7|8316.1|8314.6|8320.5|8319.5|8315.9|8314.4|595
1648036800000|2022-03-23 12:00:00|8316|8314.5|8322.8|8321.9|8322.9|8322|8315.8|8314.5|569
1648037100000|2022-03-23 12:05:00|8322.9|8322|8325.3|8324.4|8328.6|8327.7|8322.8|8321.9|498
1648037400000|2022-03-23 12:10:00|8325.1|8324.2|8328.1|8327.2|8328.8|8327.9|8324.4|8323.5|401
1648037700000|2022-03-23 12:15:00|8328|8327.1|8327.8|8326.9|8328.7|8327.7|8324.3|8323.4|577
1648038000000|2022-03-23 12:20:00|8328.2|8326.7|8328.5|8327.6|8331|8329.6|8326.1|8325.1|675
1648038300000|2022-03-23 12:25:00|8328.6|8327.7|8333.3|8331.8|8334.4|8333.5|8327.5|8326.6|611
1648038600000|2022-03-23 12:30:00|8333|8332.1|8332.9|8332|8333.3|8332.3|8331.4|8330.3|526
1648038900000|2022-03-23 12:35:00|8332.8|8331.9|8337.5|8336.6|8338.3|8337.1|8332.3|8331.4|503
1648039200000|2022-03-23 12:40:00|8337.8|8336.3|8333.5|8332.6|8338.2|8336.9|8333.2|8332.3|534
1648039500000|2022-03-23 12:45:00|8333.6|8332.7|8332.3|8330.8|8334.8|8333.8|8332|8330.8|508
1648039800000|2022-03-23 12:50:00|8332.4|8330.9|8330.9|8330|8333.5|8332.3|8328.1|8326.9|671
1648040100000|2022-03-23 12:55:00|8331|8330.1|8327.2|8326.3|8331.4|8330.3|8325.2|8324.3|718
1648040400000|2022-03-23 13:00:00|8327.1|8326.2|8328|8327.1|8329.5|8328.6|8326.2|8325.3|568
1648040700000|2022-03-23 13:05:00|8327.9|8327|8324|8323.1|8328.8|8327.9|8323.1|8322.1|577
1648041000000|2022-03-23 13:10:00|8323.9|8323|8329.6|8328.7|8330.6|8329.3|8323.7|8322.8|742
1648041300000|2022-03-23 13:15:00|8329.9|8328.4|8329.1|8328.2|8331.5|8330.3|8327.9|8326.6|556
1648041600000|2022-03-23 13:20:00|8329|8328.1|8326.7|8325.8|8330.9|8330|8326.3|8325.3|613
1648041900000|2022-03-23 13:25:00|8326.6|8325.7|8324.3|8323.4|8328.4|8327.2|8322.4|8321.4|612
1648042200000|2022-03-23 13:30:00|8324.1|8323.2|8318.6|8317.7|8324.4|8323.5|8318.2|8317|658
1648042500000|2022-03-23 13:35:00|8318.7|8317.8|8317.2|8316.3|8320.4|8319.5|8316.6|8315.7|569
1648042800000|2022-03-23 13:40:00|8317.5|8316.6|8319|8318.1|8319|8318.1|8314.7|8313.4|592
1648043100000|2022-03-23 13:45:00|8318.9|8318|8321.8|8320.9|8322.2|8321.3|8315.8|8314.9|695
1648043400000|2022-03-23 13:50:00|8321.4|8320.5|8320.9|8320|8322.2|8321.2|8320|8319.1|607
1648043700000|2022-03-23 13:55:00|8321|8320.1|8323.5|8322|8323.6|8322.1|8320.4|8319.5|480
1648044000000|2022-03-23 14:00:00|8323.7|8322.2|8324.1|8323.2|8325.1|8324|8321.3|8320.1|651
1648044300000|2022-03-23 14:05:00|8324.2|8323.3|8322.5|8321.6|8324.4|8323.5|8321|8319.9|604
1648044600000|2022-03-23 14:10:00|8322.4|8321.5|8322.6|8321.1|8323.5|8322.6|8321.3|8320.3|618
1648044900000|2022-03-23 14:15:00|8322.7|8321.2|8328.2|8326.7|8331.3|8329.8|8321.4|8320.4|614
1648045200000|2022-03-23 14:20:00|8328.1|8327.2|8323.4|8322.5|8329.6|8328.3|8323.1|8322.2|581
1648045500000|2022-03-23 14:25:00|8323.5|8322.6|8321.9|8320.4|8324|8323.1|8321.1|8320.1|540
1648045800000|2022-03-23 14:30:00|8321.6|8320.7|8319.8|8318.9|8322.5|8321.6|8318.2|8317.3|627
1648046100000|2022-03-23 14:35:00|8320.1|8318.6|8316|8315.1|8320.5|8319.4|8315.3|8314.1|599
1648046400000|2022-03-23 14:40:00|8316.2|8315.3|8317.2|8316.3|8318.9|8317.7|8315.9|8314.8|547
1648046700000|2022-03-23 14:45:00|8317.1|8316.2|8321.1|8320.2|8321.5|8320.6|8316.2|8315.3|490
1648047000000|2022-03-23 14:50:00|8321|8320.1|8325|8324.1|8325.3|8324.1|8320.1|8319.2|515
1648047300000|2022-03-23 14:55:00|8325.1|8324.2|8319.9|8319|8325.1|8324.2|8319.7|8318.8|462
1648047600000|2022-03-23 15:00:00|8319.8|8318.9|8320.6|8319.7|8321.7|8320.8|8317.7|8316.7|523
1648047900000|2022-03-23 15:05:00|8320.3|8319.4|8320|8319.1|8321.3|8320.4|8319.4|8318.2|358
1648048200000|2022-03-23 15:10:00|8320.2|8319.3|8324|8323.1|8324.4|8323.5|8319.9|8319|422
1648048500000|2022-03-23 15:15:00|8323.9|8323|8324.8|8323.9|8325.1|8324.2|8323|8322|356
1648048800000|2022-03-23 15:20:00|8324.7|8323.8|8327.7|8326.8|8328|8327.1|8323|8322.1|331
1648049100000|2022-03-23 15:25:00|8327.4|8326.5|8325.9|8325|8327.4|8326.5|8323.8|8322.9|532
1648049400000|2022-03-23 15:30:00|8325.8|8324.9|8325.8|8324.9|8326.5|8325.4|8323.6|8322.7|557
1648049700000|2022-03-23 15:35:00|8325.7|8324.8|8329.6|8328.1|8330.1|8329.2|8325.5|8324.4|436
1648050000000|2022-03-23 15:40:00|8329.3|8328.4|8329.8|8328.9|8330.9|8329.8|8327.2|8326.2|651
1648050300000|2022-03-23 15:45:00|8329.9|8329|8326.3|8325.4|8331.2|8330.3|8324.2|8323.2|584
1648050600000|2022-03-23 15:50:00|8326.2|8325.3|8328.3|8327.4|8328.9|8327.9|8324.6|8323.5|582
1648050900000|2022-03-23 15:55:00|8328.1|8327.2|8327.7|8326.8|8328.7|8327.7|8324.3|8323.1|598
1648051200000|2022-03-23 16:00:00|8327.6|8326.7|8327.7|8326.8|8329.9|8329|8327|8326.1|641
1648051500000|2022-03-23 16:05:00|8327.6|8326.7|8329.9|8329|8332.2|8331.3|8326.7|8325.6|473
1648051800000|2022-03-23 16:10:00|8330|8329.1|8332.5|8331.6|8333|8332.1|8328.9|8328|462
1648052100000|2022-03-23 16:15:00|8332.6|8331.7|8332.8|8331.9|8333.5|8332.5|8331.1|8330.2|382
1648052400000|2022-03-23 16:20:00|8332.9|8332|8334.4|8333.5|8334.5|8333.6|8330.4|8329.5|390
1648052700000|2022-03-23 16:25:00|8334.3|8333.4|8335.7|8334.8|8337.2|8336.3|8333|8332.1|415
1648053000000|2022-03-23 16:30:00|8335.8|8334.9|8336.3|8334.8|8338.5|8337.6|8335.5|8334.6|410
1648053300000|2022-03-23 16:35:00|8336.4|8334.9|8335|8334.1|8336.8|8335.7|8334.9|8333.9|329
1648053600000|2022-03-23 16:40:00|8334.9|8334|8334.1|8333.2|8335.5|8334.6|8333.2|8332.3|243
1648053900000|2022-03-23 16:45:00|8334|8333.1|8334.4|8333.5|8335.6|8334.7|8333.5|8332.6|284
1648054200000|2022-03-23 16:50:00|8334.3|8333.4|8335.9|8335|8336.4|8335.5|8333.5|8332.6|304
1648054500000|2022-03-23 16:55:00|8335.8|8334.9|8333.9|8333|8335.8|8334.9|8333.4|8332.5|238
1648054800000|2022-03-23 17:00:00|8334|8333.1|8333.6|8332.7|8335.2|8334.2|8332.9|8332|372
1648055100000|2022-03-23 17:05:00|8333.5|8332.6|8331|8330.1|8333.6|8332.7|8330.4|8329.5|270
1648055400000|2022-03-23 17:10:00|8331.1|8330.2|8328.8|8327.9|8331.2|8330.3|8328.3|8327.4|212
1648055700000|2022-03-23 17:15:00|8328.7|8327.8|8332.2|8331.3|8332.6|8331.6|8328.5|8327.6|297
1648056000000|2022-03-23 17:20:00|8332.1|8331.2|8331|8330.1|8332.5|8331.6|8330.9|8330|227
1648056300000|2022-03-23 17:25:00|8330.9|8330|8333.1|8332.2|8333.4|8332.5|8330.8|8329.9|222
1648056600000|2022-03-23 17:30:00|8333|8332.1|8336|8335.1|8336.4|8335.5|8332.9|8332|300
1648056900000|2022-03-23 17:35:00|8336.1|8335.2|8334.7|8333.8|8337|8336.1|8333.7|8332.8|322
1648057200000|2022-03-23 17:40:00|8334.8|8333.9|8335.2|8334.3|8335.5|8334.6|8334|8333.1|238
1648057500000|2022-03-23 17:45:00|8335.1|8334.2|8335.4|8334.5|8335.4|8334.5|8333.7|8332.8|195
1648057800000|2022-03-23 17:50:00|8335.3|8334.4|8335.9|8335|8336.3|8335.4|8334.8|8333.9|243
1648058100000|2022-03-23 17:55:00|8336|8335.1|8333.6|8332.7|8336.7|8335.8|8333.6|8332.7|296
1648058400000|2022-03-23 18:00:00|8333.3|8332.4|8332.4|8331.5|8333.6|8332.7|8332.2|8331.3|202
1648058700000|2022-03-23 18:05:00|8332.5|8331.6|8335|8334.1|8335.4|8334.5|8332.3|8331.4|258
1648059000000|2022-03-23 18:10:00|8334.9|8334|8334.1|8333.2|8335.1|8334.2|8333.7|8332.8|197
1648059300000|2022-03-23 18:15:00|8334|8333.1|8333.2|8332.3|8334.9|8334|8332.9|8332|183
1648059600000|2022-03-23 18:20:00|8333.3|8332.4|8334.6|8333.7|8335|8333.8|8333.2|8332.3|205
1648059900000|2022-03-23 18:25:00|8334.7|8333.8|8333.6|8332.7|8335|8334|8333.3|8332.1|279
1648060200000|2022-03-23 18:30:00|8333.7|8332.8|8333.8|8332.9|8333.8|8332.9|8331.4|8330.4|259
1648060500000|2022-03-23 18:35:00|8333.9|8333|8333.8|8332.9|8334.6|8333.7|8332.9|8332|198
1648060800000|2022-03-23 18:40:00|8333.9|8333|8334.6|8333.7|8336|8334.8|8333.3|8332.4|208
1648061100000|2022-03-23 18:45:00|8334.5|8333.6|8335.6|8334.7|8335.9|8334.9|8334.4|8333.2|186
1648061400000|2022-03-23 18:50:00|8335.5|8334.6|8336.4|8335.5|8336.8|8335.9|8335|8333.9|212
1648061700000|2022-03-23 18:55:00|8336.5|8335.6|8337|8336.1|8337.5|8336.6|8336|8335.1|331
1648062000000|2022-03-23 19:00:00|8337.4|8336.5|8337.4|8336.5|8338.3|8337.2|8336.3|8335.1|345
1648062300000|2022-03-23 19:05:00|8337.5|8336.6|8336.4|8335.5|8338|8337|8336.1|8335.1|184
1648062600000|2022-03-23 19:10:00|8336.3|8335.4|8335.4|8334.5|8336.7|8335.8|8334.6|8333.7|201
1648062900000|2022-03-23 19:15:00|8335.3|8334.4|8334.3|8333.4|8336|8334.8|8334.1|8333.2|172
1648063200000|2022-03-23 19:20:00|8334.2|8333.3|8332.8|8331.9|8334.2|8333.3|8332.5|8331.6|271
1648063500000|2022-03-23 19:25:00|8332.9|8332|8333.8|8332.9|8334.2|8333.1|8332|8330.8|204
1648063800000|2022-03-23 19:30:00|8333.9|8333|8334.3|8332.8|8334.9|8333.7|8333.4|8332.5|178
1648064100000|2022-03-23 19:35:00|8334|8333.1|8332.8|8331.9|8334.5|8333.3|8332.1|8331|213
1648064400000|2022-03-23 19:40:00|8332.7|8331.8|8332.6|8331.1|8333.6|8332.7|8331.7|8330.8|234
1648064700000|2022-03-23 19:45:00|8332.7|8331.2|8334.1|8333.2|8334.4|8333.5|8331.8|8330.9|218
1648065000000|2022-03-23 19:50:00|8334|8333.1|8333.3|8332.4|8334.4|8333.4|8332.9|8331.6|313
1648065300000|2022-03-23 19:55:00|8333.6|8332.1|8331.4|8330.5|8333.6|8332.3|8331.3|8330.3|284
1648065600000|2022-03-23 20:00:00|8331.5|8330.6|8333.1|8331.6|8333.4|8332.1|8331.4|8330.2|156
1648065900000|2022-03-23 20:05:00|8333|8331.5|8332.7|8331.2|8333.1|8331.9|8332.1|8330.8|198
1648066200000|2022-03-23 20:10:00|8332.4|8331.5|8333.4|8331.9|8333.5|8332.3|8331.8|8330.7|226
1648066500000|2022-03-23 20:15:00|8333.5|8332|8334.4|8333.5|8335.2|8334.1|8333.5|8332|126
1648066800000|2022-03-23 20:20:00|8334.2|8333.3|8335.2|8333.7|8335.6|8334.5|8334.2|8333.3|116
1648067100000|2022-03-23 20:25:00|8335.1|8333.6|8334.5|8333.6|8335.2|8333.8|8334|8332.8|126
1648067400000|2022-03-23 20:30:00|8334.3|8333.4|8336.2|8334.7|8336.3|8335.1|8334.3|8333.2|128
1648067700000|2022-03-23 20:35:00|8336.3|8334.8|8336.6|8335.1|8337|8335.7|8335.7|8334.5|118
1648068000000|2022-03-23 20:40:00|8336.7|8335.2|8337.1|8335.6|8337.1|8335.7|8335.7|8334.6|95
1648068300000|2022-03-23 20:45:00|8336.9|8335.4|8336.1|8334.6|8337.6|8336.1|8336.1|8334.6|146
1648068600000|2022-03-23 20:50:00|8336|8334.5|8336.3|8334.8|8337.6|8335.4|8335.5|8334|267
1648068900000|2022-03-23 20:55:00|8336.4|8334.9|8336.6|8330.7|8338.4|8335.5|8335.8|8329.7|826
1648069200000|2022-03-23 21:00:00|8337.3|8330.4|8348|8337|8348.9|8339.9|8336.3|8326.9|156
1648069500000|2022-03-23 21:05:00|8347.7|8336.7|8342.3|8331.3|8348.5|8342.7|8339.7|8328.7|281
1648069800000|2022-03-23 21:10:00|8342.8|8331.8|8341.5|8330.6|8346.1|8336.7|8340.3|8329.3|312
1648070100000|2022-03-23 21:15:00|8341.2|8330.2|8341.4|8330.4|8342.3|8331.4|8339.9|8328.9|265
1648070400000|2022-03-23 21:20:00|8341.2|8330.2|8342.7|8335|8345.5|8337.8|8339.6|8328.6|296
1648070700000|2022-03-23 21:25:00|8343.2|8334.3|8342.4|8334.2|8343.8|8337.1|8341|8334.2|202
1648071000000|2022-03-23 21:30:00|8341.7|8336.2|8342.7|8335.2|8343.6|8337.8|8340.8|8334.5|278
1648071300000|2022-03-23 21:35:00|8342.6|8335.3|8341.4|8336|8343|8337.5|8341|8333.8|216
1648071600000|2022-03-23 21:40:00|8340.9|8336.4|8341|8335|8344|8336.9|8339.9|8331.1|306
1648071900000|2022-03-23 21:45:00|8340.6|8334.9|8340.4|8336.8|8342.1|8337.1|8340.2|8334|185
1648072200000|2022-03-23 21:50:00|8340.5|8336.6|8340.2|8336.2|8341.4|8337|8339.4|8334.1|196
1648072500000|2022-03-23 21:55:00|8340.1|8336.3|8340.3|8336.6|8341.6|8336.7|8339.6|8334.1|268
1648072800000|2022-03-23 22:00:00|8340.8|8335.4|8338.2|8335.3|8343.2|8336.1|8337.9|8329.2|586
1648073100000|2022-03-23 22:05:00|8337.9|8335.5|8338.4|8335.5|8339|8336.1|8337.4|8334.8|297
1648073400000|2022-03-23 22:10:00|8338.5|8335.4|8334.9|8332.3|8339|8335.9|8334.9|8332.2|603
1648073700000|2022-03-23 22:15:00|8335|8332.5|8333.6|8332.1|8335|8332.5|8332.2|8330|537
1648074000000|2022-03-23 22:20:00|8333.5|8332|8331.6|8330.1|8334.6|8332.7|8331.6|8329.7|243
1648074300000|2022-03-23 22:25:00|8331.7|8330.2|8330.9|8329.4|8332.7|8331.1|8330.8|8328.9|302
1648074600000|2022-03-23 22:30:00|8331.3|8329|8334.8|8332.4|8335.2|8333.2|8330.8|8328.7|377
1648074900000|2022-03-23 22:35:00|8334.5|8333|8335.9|8333.5|8336.4|8334.1|8334.4|8332.2|242
1648075200000|2022-03-23 22:40:00|8336.4|8333.6|8336.3|8334.8|8337.4|8335.3|8334.9|8332.7|261
1648075500000|2022-03-23 22:45:00|8336.2|8334.7|8336.8|8333.6|8337.9|8335.5|8335.9|8333.4|256
1648075800000|2022-03-23 22:50:00|8337|8334|8336.5|8335|8337.1|8335.2|8335.5|8333.2|131
1648076100000|2022-03-23 22:55:00|8336.4|8334.9|8336.7|8335.2|8339.2|8337.1|8336|8334.1|380
1648076400000|2022-03-23 23:00:00|8336.8|8335.3|8335.1|8333.6|8337.6|8336.1|8334.3|8332.4|301
1648076700000|2022-03-23 23:05:00|8335|8333.5|8335.6|8334.1|8335.8|8334.3|8334.4|8332.9|183
1648077000000|2022-03-23 23:10:00|8335.5|8334|8336.2|8334.7|8337|8335.5|8335.4|8333.9|276
1648077300000|2022-03-23 23:15:00|8336.3|8334.8|8336.6|8335.1|8336.6|8335.1|8335.5|8334|186
1648077600000|2022-03-23 23:20:00|8336.5|8335|8336.3|8334.8|8337.3|8335.8|8336.2|8334.7|173
1648077900000|2022-03-23 23:25:00|8336.2|8334.7|8336|8334.5|8336.6|8335.1|8335.9|8334.4|72
1648078200000|2022-03-23 23:30:00|8336.1|8334.6|8335.5|8334|8336.2|8334.7|8335.1|8333.6|104
1648078500000|2022-03-23 23:35:00|8335.6|8334.1|8336.1|8334.6|8336.2|8334.7|8335.2|8333.7|145
1648078800000|2022-03-23 23:40:00|8336.3|8334.8|8335.1|8333.6|8336.5|8335|8334.9|8333.4|171
1648079100000|2022-03-23 23:45:00|8335|8333.5|8335.4|8333.9|8336.5|8335|8334.5|8333|161
1648079400000|2022-03-23 23:50:00|8335.5|8334|8334.6|8333.1|8335.7|8334.2|8334.4|8332.9|112
1648079700000|2022-03-23 23:55:00|8334.7|8333.2|8335.3|8333.8|8335.5|8334|8334.2|8332.7|166
1648080000000|2022-03-24 00:00:00|8335.2|8333.7|8335.5|8334.6|8336.2|8334.8|8334.4|8333.2|292
1648080300000|2022-03-24 00:05:00|8335.6|8334.7|8335.5|8334.6|8336.6|8335.3|8335|8333.8|292
1648080600000|2022-03-24 00:10:00|8335.4|8334.5|8335.4|8334.5|8336.1|8334.7|8334.6|8333.4|248
1648080900000|2022-03-24 00:15:00|8335.6|8334.1|8334.2|8332.7|8336.3|8335|8333.9|8332.6|293
1648081200000|2022-03-24 00:20:00|8334.3|8332.8|8334.6|8333.1|8335.1|8333.8|8334|8332.6|192
1648081500000|2022-03-24 00:25:00|8334.5|8333|8334.9|8333.4|8335|8333.8|8333.8|8332.6|217
1648081800000|2022-03-24 00:30:00|8334.5|8333.6|8336.3|8335.4|8336.7|8335.6|8334.2|8333.1|288
1648082100000|2022-03-24 00:35:00|8336.1|8335.2|8335.6|8334.7|8336.7|8335.7|8335.5|8334.6|210
1648082400000|2022-03-24 00:40:00|8335.7|8334.8|8336.2|8335.3|8336.5|8335.4|8335.2|8334.1|191
1648082700000|2022-03-24 00:45:00|8336.3|8335.4|8337.8|8336.3|8338|8337|8336.2|8335.1|271
1648083000000|2022-03-24 00:50:00|8337.4|8336.5|8336.6|8335.7|8338.4|8337.2|8335.8|8334.8|366
1648083300000|2022-03-24 00:55:00|8336.7|8335.8|8336.5|8335|8337.4|8336.2|8334.9|8333.9|346
1648083600000|2022-03-24 01:00:00|8336.3|8335.4|8335.5|8334|8337|8335.6|8335.2|8333.9|331
1648083900000|2022-03-24 01:05:00|8335.4|8333.9|8336.7|8335.8|8336.8|8335.9|8335.2|8333.7|264
1648084200000|2022-03-24 01:10:00|8336.6|8335.7|8335.6|8334.7|8337.2|8336.2|8335.2|8333.9|228
1648084500000|2022-03-24 01:15:00|8335.5|8334.6|8334.1|8333.2|8336.5|8335.2|8333.4|8332.5|332
1648084800000|2022-03-24 01:20:00|8334.3|8333.4|8333.3|8332.4|8334.4|8333.4|8332.5|8331.6|382
1648085100000|2022-03-24 01:25:00|8333.2|8332.3|8331.7|8330.2|8334.3|8333|8330.1|8328.9|440
1648085400000|2022-03-24 01:30:00|8331.8|8330.3|8330.9|8329.4|8332.9|8331.6|8330.5|8329.1|383
1648085700000|2022-03-24 01:35:00|8331|8329.5|8331.6|8330.1|8331.7|8330.5|8329.9|8328.9|345
1648086000000|2022-03-24 01:40:00|8331.8|8330.3|8330.2|8328.7|8332|8330.5|8329|8327.9|389
1648086300000|2022-03-24 01:45:00|8330.3|8328.8|8331.3|8329.8|8331.8|8330.6|8328.8|8327.6|438
1648086600000|2022-03-24 01:50:00|8331.2|8329.7|8330.5|8329.6|8331.5|8330.2|8329.8|8328.6|364
1648086900000|2022-03-24 01:55:00|8330.4|8329.5|8330.6|8329.1|8331.5|8330.3|8330|8328.8|286
1648087200000|2022-03-24 02:00:00|8330.5|8329|8330.3|8329.4|8331.4|8330.2|8330.3|8329|228
1648087500000|2022-03-24 02:05:00|8330.4|8329.5|8330.3|8328.8|8331.1|8329.9|8329.7|8328.4|272
1648087800000|2022-03-24 02:10:00|8330.2|8328.7|8329.2|8327.7|8330.3|8329.1|8328.7|8327.6|220
1648088100000|2022-03-24 02:15:00|8329.1|8327.6|8329|8327.5|8329.3|8328.2|8328.5|8327.4|165
1648088400000|2022-03-24 02:20:00|8328.9|8327.4|8329|8328.1|8329.7|8328.6|8328.7|8327.4|136
1648088700000|2022-03-24 02:25:00|8328.9|8328|8329.7|8328.2|8330.3|8329.2|8328.9|8327.7|277
1648089000000|2022-03-24 02:30:00|8329.6|8328.1|8328.1|8326.6|8330|8328.7|8327.6|8326.4|250
1648089300000|2022-03-24 02:35:00|8328.2|8326.7|8328.5|8327.6|8328.9|8328|8327.7|8326.5|186
1648089600000|2022-03-24 02:40:00|8328.6|8327.7|8327.2|8326.3|8328.9|8327.8|8327.1|8326|151
1648089900000|2022-03-24 02:45:00|8327.1|8326.2|8327|8326.1|8327.5|8326.3|8326.6|8325.5|191
1648090200000|2022-03-24 02:50:00|8327.1|8326.2|8327.7|8326.8|8328.1|8327.1|8327|8326.1|206
1648090500000|2022-03-24 02:55:00|8327.6|8326.7|8327.7|8326.8|8328.7|8327.6|8327.4|8326.4|272
1648090800000|2022-03-24 03:00:00|8327.6|8326.7|8329|8327.5|8329.2|8328.1|8327.6|8326.6|188
1648091100000|2022-03-24 03:05:00|8328.7|8327.8|8329.7|8328.2|8329.8|8328.6|8328.6|8327.7|262
1648091400000|2022-03-24 03:10:00|8329.8|8328.3|8329.6|8328.7|8330|8328.9|8329|8327.8|173
1648091700000|2022-03-24 03:15:00|8329.7|8328.8|8329.5|8328.6|8330.7|8329.4|8329.3|8328.1|242
1648092000000|2022-03-24 03:20:00|8329.4|8328.5|8328.8|8327.9|8329.7|8328.5|8328.6|8327.4|212
1648092300000|2022-03-24 03:25:00|8329.2|8327.7|8327.1|8325.6|8329.2|8327.7|8326.7|8325.6|238
1648092600000|2022-03-24 03:30:00|8327|8325.5|8327.5|8326.6|8327.7|8326.6|8326|8325|228
1648092900000|2022-03-24 03:35:00|8327.6|8326.7|8327.9|8326.4|8328.3|8327.2|8327.3|8326.1|233
1648093200000|2022-03-24 03:40:00|8328|8326.5|8327.6|8326.1|8328|8326.9|8326.7|8325.6|165
1648093500000|2022-03-24 03:45:00|8327.5|8326|8327.7|8326.2|8327.8|8326.6|8326.2|8325.1|225
1648093800000|2022-03-24 03:50:00|8327.4|8326.5|8328.1|8326.6|8328.8|8327.6|8327.1|8325.9|222
1648094100000|2022-03-24 03:55:00|8328|8326.5|8327.3|8325.8|8328.8|8327.7|8326.3|8324.9|283
1648094400000|2022-03-24 04:00:00|8327.4|8326.5|8328|8327.1|8329.2|8327.7|8327.4|8326.2|187
1648094700000|2022-03-24 04:05:00|8328.3|8326.8|8328.6|8327.7|8329.2|8328.2|8327.7|8326.4|218
1648095000000|2022-03-24 04:10:00|8328.5|8327.6|8327.8|8326.9|8328.9|8327.7|8327.4|8326.2|198
1648095300000|2022-03-24 04:15:00|8327.7|8326.8|8328.6|8327.7|8329.1|8327.9|8327.7|8326.7|146
1648095600000|2022-03-24 04:20:00|8328.7|8327.2|8328.1|8326.6|8328.7|8327.4|8326.8|8325.6|209
1648095900000|2022-03-24 04:25:00|8328.2|8326.7|8329.8|8328.3|8329.8|8328.5|8328.2|8326.7|219
1648096200000|2022-03-24 04:30:00|8329.7|8328.8|8328.8|8327.3|8330.1|8328.9|8327.8|8326.6|187
1648096500000|2022-03-24 04:35:00|8328.7|8327.2|8329.9|8329|8330.4|8329.2|8328.5|8327.1|185
1648096800000|2022-03-24 04:40:00|8329.8|8328.9|8329.5|8328.6|8330.3|8329.1|8329.3|8328.1|183
1648097100000|2022-03-24 04:45:00|8329.4|8328.5|8329.2|8328.3|8329.8|8328.9|8327.8|8326.6|286
1648097400000|2022-03-24 04:50:00|8329.1|8328.2|8329.9|8328.4|8330.4|8329.3|8329.1|8328.2|117
1648097700000|2022-03-24 04:55:00|8329.6|8328.7|8329.1|8327.6|8330.4|8329.5|8328.7|8327.5|157
1648098000000|2022-03-24 05:00:00|8329|8327.5|8331.5|8330|8332|8330.8|8328.7|8327.5|231
1648098300000|2022-03-24 05:05:00|8331.4|8329.9|8329.7|8328.2|8331.7|8330.2|8329.2|8328|192
1648098600000|2022-03-24 05:10:00|8329.4|8328.5|8329.5|8328|8329.7|8328.5|8328.4|8327.1|175
1648098900000|2022-03-24 05:15:00|8329.4|8327.9|8328.1|8326.6|8329.6|8328.1|8327.4|8326|241
1648099200000|2022-03-24 05:20:00|8328|8326.5|8327.7|8326.2|8328.5|8327|8327.3|8325.8|127
1648099500000|2022-03-24 05:25:00|8327.6|8326.1|8326.9|8326|8328.5|8327|8326.4|8325.1|255
1648099800000|2022-03-24 05:30:00|8327|8326.1|8327.5|8326|8328.7|8327.5|8326.2|8325|222
1648100100000|2022-03-24 05:35:00|8327.6|8326.1|8327.2|8326.3|8328.8|8327.6|8326.4|8324.9|442
1648100400000|2022-03-24 05:40:00|8327.5|8326|8326.7|8325.2|8327.5|8326.5|8325.7|8324.5|319
1648100700000|2022-03-24 05:45:00|8326.4|8325.5|8326.5|8325.6|8327.6|8326.5|8326|8324.9|215
1648101000000|2022-03-24 05:50:00|8326.6|8325.7|8326.9|8326|8327.9|8326.9|8325.7|8324.7|243
1648101300000|2022-03-24 05:55:00|8327|8326.1|8326.9|8326|8328.1|8327|8326.8|8325.6|285
1648101600000|2022-03-24 06:00:00|8327.1|8325.6|8324.1|8323.2|8327.1|8325.6|8323.9|8322.8|240
1648101900000|2022-03-24 06:05:00|8324.2|8323.3|8324|8323.1|8325|8323.7|8322.9|8322|270
1648102200000|2022-03-24 06:10:00|8323.9|8323|8324.3|8322.8|8324.8|8323.9|8323.2|8322.1|236
1648102500000|2022-03-24 06:15:00|8324.4|8322.9|8322.1|8321.2|8324.7|8323.5|8322.1|8321.1|262
1648102800000|2022-03-24 06:20:00|8322.2|8321.3|8324.6|8323.1|8325.5|8324.2|8322|8320.7|253
1648103100000|2022-03-24 06:25:00|8324.7|8323.2|8324.9|8323.4|8325.4|8324.2|8323.7|8322.3|407
1648103400000|2022-03-24 06:30:00|8324.8|8323.3|8324.2|8322.7|8325.2|8323.8|8324|8322.6|275
1648103700000|2022-03-24 06:35:00|8324.1|8322.6|8323.4|8321.9|8324.9|8323.5|8322.8|8321.6|318
1648104000000|2022-03-24 06:40:00|8323.5|8322|8322.7|8321.2|8323.5|8322|8321.8|8320.5|247
1648104300000|2022-03-24 06:45:00|8322.6|8321.1|8322.5|8321|8323.8|8322.3|8322.1|8320.7|291
1648104600000|2022-03-24 06:50:00|8322.6|8321.1|8323.4|8321.9|8323.4|8322|8321|8319.8|322
1648104900000|2022-03-24 06:55:00|8323.5|8322|8329.8|8328.3|8330.9|8329.8|8323.5|8322|694
1648105200000|2022-03-24 07:00:00|8329.6|8328.1|8322.3|8321.4|8329.8|8328.3|8321.2|8320.3|462
1648105500000|2022-03-24 07:05:00|8322.4|8321.5|8325.3|8324.4|8326|8324.8|8321.8|8320.7|532
1648105800000|2022-03-24 07:10:00|8325.6|8324.1|8322.2|8321.3|8326.3|8325.1|8321.7|8320.8|373
1648106100000|2022-03-24 07:15:00|8322.4|8321.5|8320.6|8319.7|8322.9|8322|8319.8|8318.9|383
1648106400000|2022-03-24 07:20:00|8320.5|8319.6|8319.8|8318.3|8321.3|8320.2|8317.8|8316.7|391
1648106700000|2022-03-24 07:25:00|8319.6|8318.7|8317.8|8316.9|8320.9|8320|8317.2|8316.3|496
1648107000000|2022-03-24 07:30:00|8317.7|8316.8|8321.6|8320.7|8321.9|8320.9|8317.5|8316.6|464
1648107300000|2022-03-24 07:35:00|8321.7|8320.8|8320.3|8319.4|8321.7|8320.8|8319.4|8318.2|428
1648107600000|2022-03-24 07:40:00|8320.4|8319.5|8322.3|8321.4|8322.6|8321.5|8319.1|8317.8|415
1648107900000|2022-03-24 07:45:00|8322.4|8321.5|8324.9|8324|8325.3|8324.3|8322.4|8321.2|433
1648108200000|2022-03-24 07:50:00|8324.8|8323.9|8324.3|8323.4|8327.4|8326.4|8321.5|8320.6|370
1648108500000|2022-03-24 07:55:00|8324.6|8323.1|8328.3|8327.4|8329.4|8328.1|8322.2|8321.3|613
1648108800000|2022-03-24 08:00:00|8328.6|8327.1|8325.4|8324.5|8328.6|8327.6|8323.5|8322.2|750
1648109100000|2022-03-24 08:05:00|8325.6|8324.7|8324.5|8323.6|8329.7|8328.5|8324.3|8323.2|663
1648109400000|2022-03-24 08:10:00|8324.6|8323.7|8328|8326.5|8328.9|8327.7|8323.9|8322.7|599
1648109700000|2022-03-24 08:15:00|8328.4|8326.9|8331.4|8330.5|8334.7|8333.2|8328.4|8326.9|919
1648110000000|2022-03-24 08:20:00|8331.5|8330.6|8331.9|8331|8333.5|8332.5|8330.8|8329.7|729
1648110300000|2022-03-24 08:25:00|8332|8331.1|8335.5|8330.3|8340.1|8331.1|8328.2|8327|741
1648110600000|2022-03-24 08:30:00|8334.9|8330.6|8340.4|8338.9|8341.2|8340|8333.7|8330.6|1106
1648110900000|2022-03-24 08:35:00|8340.3|8338.8|8340.4|8338.9|8342.3|8340.8|8338.6|8337.4|769
1648111200000|2022-03-24 08:40:00|8340.5|8339|8338|8336.5|8340.9|8339.6|8337.5|8336.1|606
1648111500000|2022-03-24 08:45:00|8337.9|8336.4|8339.4|8338.5|8339.9|8338.9|8337|8335.8|541
1648111800000|2022-03-24 08:50:00|8339.5|8338.6|8338.5|8337|8339.5|8338.6|8332.9|8331.9|769
1648112100000|2022-03-24 08:55:00|8338.4|8336.9|8343|8339.5|8343|8341.5|8336.1|8334.6|770
1648112400000|2022-03-24 09:00:00|8343.1|8339.4|8345.7|8344.2|8347.2|8346|8341.6|8339.4|856
1648112700000|2022-03-24 09:05:00|8345.6|8344.1|8348.3|8346.8|8349.8|8348.9|8344.9|8343.8|606
1648113000000|2022-03-24 09:10:00|8347.9|8347|8346.5|8345|8348.6|8347.5|8345.4|8344.1|561
1648113300000|2022-03-24 09:15:00|8346.4|8344.9|8347.6|8346.7|8349.1|8348|8345.1|8344|617
1648113600000|2022-03-24 09:20:00|8347.7|8346.8|8348|8347.1|8348.6|8347.4|8344.2|8343|423
1648113900000|2022-03-24 09:25:00|8348.1|8347.2|8346.8|8345.3|8349.2|8348.1|8346.2|8344.7|490
1648114200000|2022-03-24 09:30:00|8346.2|8344.7|8348.3|8347.4|8348.7|8347.5|8345.1|8343.8|449
1648114500000|2022-03-24 09:35:00|8348.4|8347.5|8347.7|8346.8|8349.6|8348.4|8346.8|8345.7|377
1648114800000|2022-03-24 09:40:00|8347.8|8346.9|8348.6|8347.1|8349|8347.7|8346.1|8344.9|435
1648115100000|2022-03-24 09:45:00|8348.3|8347.4|8348.4|8347.5|8349.4|8348.4|8347.9|8347|329
1648115400000|2022-03-24 09:50:00|8348.5|8347.6|8346.9|8345.4|8349.8|8348.7|8346.5|8345.2|447
1648115700000|2022-03-24 09:55:00|8347|8345.5|8340.3|8339.4|8347.3|8346.2|8340.1|8339|585
1648116000000|2022-03-24 10:00:00|8340.4|8339.5|8341.6|8340.7|8344.8|8343.6|8340|8338.9|659
1648116300000|2022-03-24 10:05:00|8341.5|8340.6|8335.1|8334.2|8341.9|8341|8334.8|8333.6|544
1648116600000|2022-03-24 10:10:00|8335.2|8334.3|8331.1|8329.6|8335.6|8334.7|8329.3|8328.2|621
1648116900000|2022-03-24 10:15:00|8331|8329.5|8333.2|8331.7|8333.4|8332.1|8329.9|8328.8|473
1648117200000|2022-03-24 10:20:00|8333.1|8331.6|8333.9|8332.4|8335.9|8334.8|8332.6|8331.6|609
1648117500000|2022-03-24 10:25:00|8333.8|8332.3|8329.6|8328.7|8334.2|8332.9|8328.6|8327.6|590
1648117800000|2022-03-24 10:30:00|8329.7|8328.8|8331.4|8329.9|8331.4|8330.3|8329.5|8328.3|461
1648118100000|2022-03-24 10:35:00|8331.5|8330|8329.1|8327.6|8332|8330.9|8328.1|8326.9|424
1648118400000|2022-03-24 10:40:00|8328.9|8328|8326.8|8325.3|8329.2|8328|8325.6|8324.3|474
1648118700000|2022-03-24 10:45:00|8326.9|8325.4|8328.7|8327.8|8329.9|8328.7|8325|8324.1|536
1648119000000|2022-03-24 10:50:00|8328.8|8327.9|8327.4|8326.5|8331.3|8329.8|8327.3|8326.3|487
1648119300000|2022-03-24 10:55:00|8327.5|8326.6|8327.7|8326.2|8330.7|8329.4|8327.1|8325.8|496
1648119600000|2022-03-24 11:00:00|8327.6|8326.1|8326.3|8324.8|8327.7|8326.5|8323.7|8322.8|538
1648119900000|2022-03-24 11:05:00|8326.4|8324.9|8327.4|8326.5|8328.2|8327|8325.2|8324.2|446
1648120200000|2022-03-24 11:10:00|8327.7|8326.2|8330.5|8329|8330.6|8329.3|8326.8|8325.7|311
1648120500000|2022-03-24 11:15:00|8330.6|8329.1|8331.6|8330.7|8331.8|8330.9|8328.9|8327.7|362
1648120800000|2022-03-24 11:20:00|8331.7|8330.8|8331.3|8329.8|8333|8332.1|8330.9|8329.8|331
1648121100000|2022-03-24 11:25:00|8331|8330.1|8327.9|8326.4|8331|8330.1|8327.5|8326.4|296
1648121400000|2022-03-24 11:30:00|8327.5|8326.6|8325.4|8323.9|8328.1|8327.2|8321.8|8320.3|518
1648121700000|2022-03-24 11:35:00|8325.1|8324.2|8322.9|8322|8326.1|8325.2|8321.9|8320.7|461
1648122000000|2022-03-24 11:40:00|8323|8322.1|8327.3|8325.8|8332.2|8330.7|8320|8317.1|1291
1648122300000|2022-03-24 11:45:00|8327.1|8326.2|8329.9|8329|8331.5|8330.4|8326|8324.8|799
1648122600000|2022-03-24 11:50:00|8329.8|8328.9|8326.6|8325.1|8330.9|8329.7|8325.6|8324.3|761
1648122900000|2022-03-24 11:55:00|8326.2|8325.3|8323.2|8321.7|8326.9|8325.7|8321.7|8320.8|628
1648123200000|2022-03-24 12:00:00|8323.3|8321.8|8320.9|8320|8326.5|8325.3|8320.6|8319.4|697
1648123500000|2022-03-24 12:05:00|8321.1|8319.6|8322.6|8321.7|8322.9|8321.8|8319.1|8317.9|625
1648123800000|2022-03-24 12:10:00|8322.5|8321.6|8322.4|8321.5|8322.9|8321.8|8320.5|8319.5|465
1648124100000|2022-03-24 12:15:00|8322.3|8321.4|8321.3|8320.4|8322.5|8321.6|8320.2|8319.1|418
1648124400000|2022-03-24 12:20:00|8321.2|8320.3|8322|8320.5|8322.3|8321.3|8319.9|8318.7|580
1648124700000|2022-03-24 12:25:00|8322.1|8320.6|8323|8317.3|8323.9|8322.1|8321.2|8317.3|421
1648125000000|2022-03-24 12:30:00|8323.6|8320.2|8323.2|8321.7|8326|8322.2|8319.4|8317.8|787
1648125300000|2022-03-24 12:35:00|8322.9|8322|8324.1|8323.2|8325|8324|8322.1|8321|500
1648125600000|2022-03-24 12:40:00|8324|8323.1|8323|8321.5|8325.6|8324.7|8322.1|8321|436
1648125900000|2022-03-24 12:45:00|8322.9|8321.4|8323.6|8322.1|8324.1|8322.8|8320.6|8319.4|490
1648126200000|2022-03-24 12:50:00|8323.5|8322|8324|8323.1|8325.2|8324.3|8321.6|8320.4|536
1648126500000|2022-03-24 12:55:00|8323.9|8323|8322.1|8321.2|8325.7|8324.6|8320|8319.1|471
1648126800000|2022-03-24 13:00:00|8322.2|8321.3|8326|8324.5|8326.7|8325.5|8321|8319.8|605
1648127100000|2022-03-24 13:05:00|8326.1|8324.6|8329.5|8328.6|8329.8|8328.6|8325.3|8324.4|490
1648127400000|2022-03-24 13:10:00|8329.4|8328.5|8329.5|8328.6|8331.2|8330.3|8327.9|8327|591
1648127700000|2022-03-24 13:15:00|8329.4|8328.5|8329.1|8328.2|8332.1|8331.2|8328|8327.1|537
1648128000000|2022-03-24 13:20:00|8329.2|8328.3|8329.6|8328.7|8331.1|8330.2|8328.7|8327.6|393
1648128300000|2022-03-24 13:25:00|8329.5|8328.6|8325.6|8324.7|8329.6|8328.7|8324.2|8323|542
1648128600000|2022-03-24 13:30:00|8325.7|8324.8|8329.1|8328.2|8329.9|8328.8|8323.5|8322.3|762
1648128900000|2022-03-24 13:35:00|8329|8328.1|8330.4|8329.5|8330.7|8329.8|8327.5|8326.6|572
1648129200000|2022-03-24 13:40:00|8330.3|8329.4|8327.5|8326|8330.4|8329.5|8326.3|8325.4|540
1648129500000|2022-03-24 13:45:00|8327.2|8325.7|8328.4|8327.5|8331.7|8330.5|8326.9|8325.4|637
1648129800000|2022-03-24 13:50:00|8328.5|8327.6|8327.6|8326.7|8328.9|8328|8326.9|8326|482
1648130100000|2022-03-24 13:55:00|8327.7|8326.8|8326.4|8325.5|8329.1|8327.8|8325|8324.1|685
1648130400000|2022-03-24 14:00:00|8326.3|8325.4|8330.8|8329.9|8331.7|8330.6|8325.7|8324.5|720
1648130700000|2022-03-24 14:05:00|8330.9|8330|8331.1|8330.2|8332.9|8332|8329.5|8328.6|635
1648131000000|2022-03-24 14:10:00|8331.2|8330.3|8334.3|8333.4|8334.7|8333.4|8330.5|8329.6|444
1648131300000|2022-03-24 14:15:00|8334.4|8333.5|8337.1|8336.2|8337.9|8337|8334.1|8333.2|431
1648131600000|2022-03-24 14:20:00|8337.2|8336.3|8336.6|8335.7|8339.3|8338.4|8335.8|8334.9|513
1648131900000|2022-03-24 14:25:00|8336.5|8335.6|8333.7|8332.8|8336.8|8335.9|8333.5|8332.4|494
1648132200000|2022-03-24 14:30:00|8333.9|8333|8336.9|8336|8337.8|8336.6|8333.6|8332.4|517
1648132500000|2022-03-24 14:35:00|8336.8|8335.9|8335.4|8334.5|8336.9|8335.9|8333.6|8332.7|578
1648132800000|2022-03-24 14:40:00|8335.3|8334.4|8336.8|8335.9|8337.1|8336.2|8333.6|8332.7|629
1648133100000|2022-03-24 14:45:00|8336.7|8335.8|8337.2|8336.3|8337.5|8336.6|8333.6|8332.6|468
1648133400000|2022-03-24 14:50:00|8337.1|8336.2|8336.5|8335.6|8337.8|8336.9|8335.9|8335|472
1648133700000|2022-03-24 14:55:00|8336.6|8335.7|8335.4|8334.5|8336.8|8335.9|8334.1|8333.2|396
1648134000000|2022-03-24 15:00:00|8335.3|8334.4|8339.2|8338.3|8340.4|8339.5|8334.2|8333.3|972
1648134300000|2022-03-24 15:05:00|8339.3|8338.4|8335.5|8334.6|8341.4|8340.5|8335.3|8334.4|669
1648134600000|2022-03-24 15:10:00|8335.4|8334.5|8340.6|8339.7|8341.4|8340.5|8335.4|8334.5|633
1648134900000|2022-03-24 15:15:00|8340.7|8339.8|8344.2|8342.7|8346|8345.1|8340.7|8339.8|718
1648135200000|2022-03-24 15:20:00|8344.1|8342.6|8344.4|8343.5|8346.9|8345.7|8342.9|8342|717
1648135500000|2022-03-24 15:25:00|8344.3|8343.4|8345.4|8344.5|8346|8345|8343.2|8342|658
1648135800000|2022-03-24 15:30:00|8345.7|8344.2|8343.6|8342.1|8346.9|8346|8342.6|8341.7|657
1648136100000|2022-03-24 15:35:00|8343.4|8341.9|8345.5|8344|8345.5|8344.2|8341.7|8340.6|602
1648136400000|2022-03-24 15:40:00|8345.6|8344.1|8346.6|8345.1|8349.3|8347.8|8343.8|8342.4|553
1648136700000|2022-03-24 15:45:00|8346.4|8344.9|8349.1|8347.6|8351.1|8349.9|8346.4|8344.9|585
1648137000000|2022-03-24 15:50:00|8349|8347.5|8348.7|8347.2|8349.5|8348.3|8345.1|8343.6|646
1648137300000|2022-03-24 15:55:00|8348.6|8347.1|8348.8|8347.3|8350.8|8349.7|8347.5|8346.3|753
1648137600000|2022-03-24 16:00:00|8348.9|8347.4|8347.5|8346.6|8351|8349.7|8347.3|8346|769
1648137900000|2022-03-24 16:05:00|8347.8|8346.3|8349.1|8348.2|8349.4|8348.3|8346.5|8345.5|585
1648138200000|2022-03-24 16:10:00|8349|8348.1|8346.5|8345.6|8349.9|8348.7|8346.2|8345.2|496
1648138500000|2022-03-24 16:15:00|8346.8|8345.3|8345.8|8344.3|8347.6|8346.4|8345|8343.7|535
1648138800000|2022-03-24 16:20:00|8345.7|8344.2|8342.9|8342|8345.9|8344.6|8342.3|8341.3|482
1648139100000|2022-03-24 16:25:00|8342.8|8341.9|8343.4|8341.9|8343.7|8342.5|8341.7|8340.8|476
1648139400000|2022-03-24 16:30:00|8342.9|8342|8342.6|8341.1|8344.9|8344|8341.9|8340.9|433
1648139700000|2022-03-24 16:35:00|8342.2|8341.3|8340|8339.1|8344|8342.7|8340|8338.7|518
1648140000000|2022-03-24 16:40:00|8340.3|8338.8|8340.3|8339.4|8340.8|8339.5|8338.4|8337|354
1648140300000|2022-03-24 16:45:00|8340.4|8339.5|8339.9|8339|8340.5|8339.5|8338.5|8337.4|351
1648140600000|2022-03-24 16:50:00|8340.1|8339.2|8336.4|8334.9|8340.3|8339.2|8335.8|8334.7|415
1648140900000|2022-03-24 16:55:00|8336.3|8334.8|8336|8335.1|8336.6|8335.4|8334.5|8333.4|349
1648141200000|2022-03-24 17:00:00|8336.4|8334.9|8337.9|8336.4|8338.7|8337.5|8336.1|8334.6|439
1648141500000|2022-03-24 17:05:00|8338|8336.5|8337.2|8336.3|8338.5|8337|8335.8|8334.6|371
1648141800000|2022-03-24 17:10:00|8337.6|8336.1|8334.4|8333.5|8338.1|8336.9|8334|8332.7|355
1648142100000|2022-03-24 17:15:00|8334.6|8333.7|8337.5|8336|8337.9|8336.9|8334.1|8332.9|365
1648142400000|2022-03-24 17:20:00|8337.7|8336.2|8338.4|8336.9|8340.1|8338.9|8336.9|8335.7|362
1648142700000|2022-03-24 17:25:00|8338.5|8337|8339.8|8338.3|8339.8|8338.7|8337.9|8336.5|226
1648143000000|2022-03-24 17:30:00|8339.7|8338.2|8346.6|8345.1|8346.8|8345.7|8339.5|8338.2|437
1648143300000|2022-03-24 17:35:00|8347.1|8345.6|8347.4|8346.5|8350|8348.9|8346.5|8345|418
1648143600000|2022-03-24 17:40:00|8347.8|8346.3|8348.7|8347.2|8349.6|8348.4|8347.7|8346.3|296
1648143900000|2022-03-24 17:45:00|8348.6|8347.1|8347.3|8345.8|8348.7|8347.2|8346.2|8345|552
1648144200000|2022-03-24 17:50:00|8347.2|8345.7|8348.9|8348|8350.3|8349|8346.5|8345.1|611
1648144500000|2022-03-24 17:55:00|8349.2|8347.7|8347.7|8346.2|8349.2|8348.3|8346.9|8345.7|505
1648144800000|2022-03-24 18:00:00|8347.8|8346.3|8348.1|8346.6|8348.8|8347.6|8345.9|8344.7|559
1648145100000|2022-03-24 18:05:00|8348.2|8346.7|8347.7|8346.2|8348.7|8347.5|8347.3|8345.8|376
1648145400000|2022-03-24 18:10:00|8347.6|8346.1|8348.1|8347.2|8349|8347.7|8347.1|8345.9|419
1648145700000|2022-03-24 18:15:00|8348|8347.1|8348.5|8347|8349.2|8348|8347.1|8345.9|356
1648146000000|2022-03-24 18:20:00|8348.4|8346.9|8348.6|8347.1|8349.2|8347.9|8347.4|8346.2|323
1648146300000|2022-03-24 18:25:00|8348.7|8347.2|8347|8345.5|8348.9|8347.7|8346.7|8345.4|390
1648146600000|2022-03-24 18:30:00|8346.9|8345.4|8347.3|8345.8|8347.8|8346.6|8345.5|8344.2|341
1648146900000|2022-03-24 18:35:00|8347.4|8345.9|8346.3|8344.8|8348.2|8347|8345.8|8344.6|378
1648147200000|2022-03-24 18:40:00|8346.2|8345.3|8345.5|8344|8346.6|8345.3|8345|8343.8|306
1648147500000|2022-03-24 18:45:00|8345.7|8344.2|8344.9|8343.4|8346.2|8345|8344.4|8343.2|334
1648147800000|2022-03-24 18:50:00|8345|8343.5|8345.5|8344|8345.7|8344.3|8342.9|8341.7|332
1648148100000|2022-03-24 18:55:00|8345.6|8344.1|8343.5|8342.6|8345.9|8344.6|8343.4|8342.2|430
1648148400000|2022-03-24 19:00:00|8343.6|8342.7|8344.9|8343.4|8347|8345.9|8343.5|8342.2|355
1648148700000|2022-03-24 19:05:00|8345|8343.5|8343.8|8342.3|8345|8343.5|8342.8|8341.6|278
1648149000000|2022-03-24 19:10:00|8343.7|8342.2|8343.5|8342|8344.2|8343|8342.7|8341.5|240
1648149300000|2022-03-24 19:15:00|8343.3|8341.8|8343|8341.5|8344.1|8342.8|8342.5|8341.3|221
1648149600000|2022-03-24 19:20:00|8343.1|8341.6|8341.1|8339.6|8343.2|8341.7|8340.1|8339.1|254
1648149900000|2022-03-24 19:25:00|8341|8339.5|8341.3|8339.8|8342.6|8341.2|8340.6|8339.3|329
1648150200000|2022-03-24 19:30:00|8341.2|8339.7|8341.2|8339.7|8341.8|8340.6|8340.5|8339.2|182
1648150500000|2022-03-24 19:35:00|8341.3|8339.8|8340.7|8339.8|8341.7|8340.3|8340.6|8339.5|120
1648150800000|2022-03-24 19:40:00|8340.9|8340|8340.4|8338.9|8342.2|8341|8340|8338.7|218
1648151100000|2022-03-24 19:45:00|8340.3|8338.8|8339.6|8338.1|8340.9|8339.7|8338.8|8337.7|243
1648151400000|2022-03-24 19:50:00|8339.7|8338.2|8341.9|8340.4|8342.1|8340.6|8339.6|8338.1|254
1648151700000|2022-03-24 19:55:00|8342|8340.5|8339.4|8337.9|8342|8341|8338.7|8337.3|433
1648152000000|2022-03-24 20:00:00|8339.5|8338|8340.2|8338.7|8341.6|8340.6|8339.3|8338|435
1648152300000|2022-03-24 20:05:00|8340.1|8338.6|8342.3|8340.8|8342.4|8341.2|8339.8|8338.5|230
1648152600000|2022-03-24 20:10:00|8342.4|8340.9|8342.2|8340.7|8342.7|8341.4|8341.4|8340.2|267
1648152900000|2022-03-24 20:15:00|8342.3|8340.8|8343.2|8341.7|8343.7|8342.5|8342|8340.7|152
1648153200000|2022-03-24 20:20:00|8343.1|8341.6|8341.5|8340|8343.2|8341.7|8340.7|8339.4|151
1648153500000|2022-03-24 20:25:00|8341.4|8339.9|8339.9|8339|8341.5|8340.1|8339.7|8338.5|150
1648153800000|2022-03-24 20:30:00|8340.4|8338.9|8340.9|8339.4|8341.2|8339.7|8340.3|8338.8|165
1648154100000|2022-03-24 20:35:00|8341|8339.5|8340.6|8339.1|8341.1|8339.6|8340.2|8338.7|115
1648154400000|2022-03-24 20:40:00|8340.5|8339|8340.2|8338.7|8341|8339.5|8340.2|8338.7|157
1648154700000|2022-03-24 20:45:00|8340.3|8338.8|8341|8339.5|8341.1|8339.6|8339.4|8338.1|138
1648155000000|2022-03-24 20:50:00|8341.1|8339.6|8342.3|8337.5|8343.2|8339.6|8339.9|8336.9|410
1648155300000|2022-03-24 20:55:00|8342.5|8337.3|8342|8336.1|8344.7|8339.7|8339.4|8333.5|973
1648155600000|2022-03-24 21:00:00|8342.1|8336|8347.8|8336.8|8348.4|8337.4|8341.4|8332.3|76
1648155900000|2022-03-24 21:05:00|8347.9|8336.9|8347.6|8336.6|8348.7|8337.7|8346.5|8335.5|195
1648156200000|2022-03-24 21:10:00|8347.8|8336.8|8347.2|8336.2|8348.5|8337.5|8346.1|8335.1|153
1648156500000|2022-03-24 21:15:00|8347.1|8336.1|8345.5|8335.7|8347.9|8336.9|8345.3|8335|124
1648156800000|2022-03-24 21:20:00|8346.8|8335.8|8345.2|8335.5|8347.7|8336.8|8344.5|8334.4|187
1648157100000|2022-03-24 21:25:00|8345.4|8335.3|8344.6|8336.5|8345.8|8336.5|8344|8334.4|152
1648157400000|2022-03-24 21:30:00|8344.5|8336.4|8344.1|8337|8347.1|8337.2|8343.9|8334.6|205
1648157700000|2022-03-24 21:35:00|8344|8336|8342.9|8335.2|8347.2|8336.6|8342.7|8332.7|237
1648158000000|2022-03-24 21:40:00|8343.1|8335|8342.7|8335.4|8345.3|8336|8342.6|8333.4|195
1648158300000|2022-03-24 21:45:00|8342.6|8335.7|8343|8335.4|8344.9|8335.7|8342.5|8333.7|168
1648158600000|2022-03-24 21:50:00|8342.9|8335.5|8344.8|8336.8|8346.4|8336.8|8342.6|8334.1|189
1648158900000|2022-03-24 21:55:00|8345|8336.5|8346.7|8337.2|8348.3|8339|8343.8|8335.2|246
1648159200000|2022-03-24 22:00:00|8347.4|8337.7|8345.7|8337.7|8349.4|8340.9|8344|8335.8|501
1648159500000|2022-03-24 22:05:00|8345.3|8338.2|8344.4|8338.8|8347.4|8340.5|8343.7|8335.1|343
1648159800000|2022-03-24 22:10:00|8344.5|8338.7|8345.4|8338.2|8347.5|8340|8342.4|8335.5|344
1648160100000|2022-03-24 22:15:00|8345.1|8338.4|8343.2|8341.7|8345.2|8342.2|8342.9|8337.4|336
1648160400000|2022-03-24 22:20:00|8343.3|8341.8|8343.4|8341.9|8344.7|8342.8|8342.9|8341.1|172
1648160700000|2022-03-24 22:25:00|8343.7|8341.5|8343.5|8341.3|8344.7|8343|8342.8|8340.6|288
1648161000000|2022-03-24 22:30:00|8343.7|8341.1|8344.1|8341.8|8344.8|8343|8342.6|8340.7|263
1648161300000|2022-03-24 22:35:00|8344|8342.2|8343.7|8342.2|8344.3|8342.6|8342.8|8340.8|169
1648161600000|2022-03-24 22:40:00|8344.3|8341.6|8343.6|8342.1|8344.3|8342.4|8343.5|8341.6|90
1648161900000|2022-03-24 22:45:00|8343.5|8342|8343.7|8342.2|8344|8342.3|8343.3|8341.6|82
1648162200000|2022-03-24 22:50:00|8343.8|8342.3|8343.8|8342.3|8344.3|8342.4|8342.9|8341.4|115
1648162500000|2022-03-24 22:55:00|8343.9|8342.4|8343.8|8342.3|8344.6|8343.1|8343.4|8341.3|223
1648162800000|2022-03-24 23:00:00|8344|8342.5|8343.6|8342.1|8344.2|8342.7|8342.8|8341.3|197
1648163100000|2022-03-24 23:05:00|8343.5|8342|8343.5|8342|8343.9|8342.4|8342.9|8341.2|163
1648163400000|2022-03-24 23:10:00|8343.6|8342.1|8344.7|8343.2|8344.9|8343.4|8343.4|8341.9|117
1648163700000|2022-03-24 23:15:00|8344.9|8343.4|8343.8|8342.3|8345.2|8343.7|8343.4|8342.1|241
1648164000000|2022-03-24 23:20:00|8343.7|8342.2|8342.8|8341.3|8344|8342.5|8342.7|8341.2|199
1648164300000|2022-03-24 23:25:00|8342.9|8341.4|8343|8341.5|8343.1|8341.6|8342.6|8341.1|112
1648164600000|2022-03-24 23:30:00|8342.8|8341.3|8343.4|8341.9|8343.8|8342.6|8342.5|8341|209
1648164900000|2022-03-24 23:35:00|8343.5|8342|8344.1|8342.6|8344.6|8343.1|8343.3|8342|192
1648165200000|2022-03-24 23:40:00|8344.2|8342.7|8344.4|8342.9|8344.8|8343.7|8343.5|8342|148
1648165500000|2022-03-24 23:45:00|8344.6|8343.1|8343.6|8342.1|8344.6|8343.1|8343.1|8341.6|209
1648165800000|2022-03-24 23:50:00|8343.5|8342|8343.7|8342.2|8343.8|8342.3|8342.6|8341.2|181
1648166100000|2022-03-24 23:55:00|8343.8|8342.3|8344.1|8342.6|8344.4|8342.9|8343.8|8342.3|153
1648166400000|2022-03-25 00:00:00|8344.2|8342.7|8345|8343.5|8345|8343.8|8342.9|8341.4|290
1648166700000|2022-03-25 00:05:00|8344.9|8343.4|8344.7|8343.2|8345|8343.5|8344|8342.5|255
1648167000000|2022-03-25 00:10:00|8344.8|8343.3|8344.8|8343.3|8345.4|8343.9|8343.5|8342.3|347
1648167300000|2022-03-25 00:15:00|8344.7|8343.2|8345.1|8343.6|8345.4|8343.9|8343.8|8342.3|360
1648167600000|2022-03-25 00:20:00|8345|8343.5|8344|8342.5|8345.5|8344|8343.6|8342.3|208
1648167900000|2022-03-25 00:25:00|8344.1|8342.6|8344.5|8343|8345.1|8343.6|8343.7|8342.2|228
1648168200000|2022-03-25 00:30:00|8344.6|8343.1|8345.6|8344.1|8345.7|8344.5|8344.1|8342.9|284
1648168500000|2022-03-25 00:35:00|8345.7|8344.2|8345.8|8344.3|8346.3|8345|8345|8343.6|206
1648168800000|2022-03-25 00:40:00|8345.7|8344.2|8346.6|8345.1|8347.4|8346.2|8345.3|8344.1|174
1648169100000|2022-03-25 00:45:00|8346.5|8345|8346|8344.5|8347.3|8345.9|8345.9|8344.4|208
1648169400000|2022-03-25 00:50:00|8345.9|8344.4|8348.6|8347.1|8349.3|8347.8|8345.3|8343.8|321
1648169700000|2022-03-25 00:55:00|8348.5|8347|8347.8|8346.3|8348.7|8347.2|8346.2|8344.9|294
1648170000000|2022-03-25 01:00:00|8347.7|8346.2|8347.8|8346.3|8349|8347.5|8347|8346|279
1648170300000|2022-03-25 01:05:00|8347.7|8346.2|8346.2|8344.7|8347.9|8346.4|8345.8|8344.6|321
1648170600000|2022-03-25 01:10:00|8346.3|8344.8|8347.9|8346.4|8348.5|8347.1|8345.9|8344.5|443
1648170900000|2022-03-25 01:15:00|8348|8346.5|8347.6|8346.1|8348|8346.5|8346.3|8344.9|383
1648171200000|2022-03-25 01:20:00|8347.5|8346|8348.7|8347.8|8349.8|8348.5|8347.3|8345.8|420
1648171500000|2022-03-25 01:25:00|8348.8|8347.9|8351.1|8349.6|8351.4|8350|8348.2|8347|508
1648171800000|2022-03-25 01:30:00|8350.9|8349.4|8351.3|8349.8|8351.6|8350.5|8350.4|8349|456
1648172100000|2022-03-25 01:35:00|8351.4|8349.9|8351.2|8349.7|8351.6|8350.3|8350.4|8349|301
1648172400000|2022-03-25 01:40:00|8351.1|8349.6|8352.3|8350.8|8352.3|8350.8|8350.6|8349.1|334
1648172700000|2022-03-25 01:45:00|8352.2|8350.7|8351.7|8350.8|8353.1|8351.6|8351.1|8349.6|357
1648173000000|2022-03-25 01:50:00|8351.8|8350.9|8353.1|8351.6|8354.6|8353.1|8351.6|8350.3|506
1648173300000|2022-03-25 01:55:00|8353|8351.5|8350.4|8348.9|8353.1|8351.8|8350|8348.7|540
1648173600000|2022-03-25 02:00:00|8350.5|8349|8353.2|8351.7|8353.4|8352.1|8350.5|8349|499
1648173900000|2022-03-25 02:05:00|8353.1|8351.6|8352.9|8351.4|8353.8|8352.3|8352.1|8350.9|464
1648174200000|2022-03-25 02:10:00|8352.8|8351.3|8352.1|8350.6|8353.5|8352.2|8351.3|8350|346
1648174500000|2022-03-25 02:15:00|8352.2|8350.7|8351.6|8350.1|8352.5|8351.2|8351.2|8350.1|214
1648174800000|2022-03-25 02:20:00|8351.7|8350.2|8353.4|8351.9|8353.9|8352.7|8351.6|8350.1|297
1648175100000|2022-03-25 02:25:00|8353|8352.1|8353.1|8351.6|8354.1|8352.6|8352.5|8351|296
1648175400000|2022-03-25 02:30:00|8353.2|8351.7|8353|8351.5|8354.1|8353|8351.9|8350.4|345
1648175700000|2022-03-25 02:35:00|8352.7|8351.8|8353.2|8351.7|8353.5|8352.1|8351.7|8350.3|278
1648176000000|2022-03-25 02:40:00|8353.3|8351.8|8352.1|8351.2|8353.9|8352.7|8352|8350.7|186
1648176300000|2022-03-25 02:45:00|8352.4|8350.9|8351.9|8350.4|8352.7|8351.2|8351|8349.8|219
1648176600000|2022-03-25 02:50:00|8351.7|8350.8|8351.4|8349.9|8352.5|8351.1|8350.7|8349.2|245
1648176900000|2022-03-25 02:55:00|8351.3|8349.8|8350.9|8350|8351.4|8350|8349.7|8348.6|299
1648177200000|2022-03-25 03:00:00|8350.8|8349.9|8349.7|8348.2|8351.3|8350.3|8348.5|8347.4|281
1648177500000|2022-03-25 03:05:00|8349.8|8348.3|8349.9|8348.4|8350.5|8349.2|8349.3|8347.8|230
1648177800000|2022-03-25 03:10:00|8349.8|8348.3|8351.5|8350|8351.6|8350.2|8349.8|8348.3|234
1648178100000|2022-03-25 03:15:00|8351.6|8350.1|8351.1|8350.2|8351.9|8350.8|8350.7|8349.5|242
1648178400000|2022-03-25 03:20:00|8351.4|8349.9|8351.6|8350.1|8352.3|8351.1|8351|8349.8|230
1648178700000|2022-03-25 03:25:00|8351.7|8350.2|8350.4|8348.9|8351.7|8350.4|8349.6|8348.2|223
1648179000000|2022-03-25 03:30:00|8350.3|8348.8|8350.1|8348.6|8350.5|8349.2|8349|8347.6|243
1648179300000|2022-03-25 03:35:00|8350|8348.5|8349.9|8348.4|8350.1|8348.9|8349.1|8347.6|207
1648179600000|2022-03-25 03:40:00|8349.8|8348.3|8352.5|8351|8352.7|8351.3|8349.6|8348.1|306
1648179900000|2022-03-25 03:45:00|8352.6|8351.1|8351.4|8349.9|8352.6|8351.2|8350.5|8349|351
1648180200000|2022-03-25 03:50:00|8351.5|8350|8350.2|8349.3|8351.7|8350.4|8349.9|8348.8|296
1648180500000|2022-03-25 03:55:00|8350.3|8349.4|8350.7|8349.8|8351|8349.8|8349.8|8348.6|309
1648180800000|2022-03-25 04:00:00|8350.6|8349.7|8350.5|8349.6|8351|8349.7|8349|8347.8|347
1648181100000|2022-03-25 04:05:00|8350.6|8349.7|8351|8349.5|8351.4|8350.1|8350.4|8349.1|266
1648181400000|2022-03-25 04:10:00|8350.9|8349.4|8350.9|8349.4|8351.4|8350.2|8350.4|8348.9|378
1648181700000|2022-03-25 04:15:00|8350.8|8349.3|8349.8|8348.9|8352|8350.5|8349.6|8348.1|405
1648182000000|2022-03-25 04:20:00|8349.7|8348.8|8349.7|8348.2|8350.2|8349|8347.2|8346.3|606
1648182300000|2022-03-25 04:25:00|8349.6|8348.1|8346.7|8345.8|8350|8348.5|8346.6|8345.4|444
1648182600000|2022-03-25 04:30:00|8347.1|8345.6|8348.2|8346.7|8348.7|8347.4|8346.8|8345.3|312
1648182900000|2022-03-25 04:35:00|8348.3|8346.8|8347.6|8346.1|8349|8347.7|8346.9|8345.7|327
1648183200000|2022-03-25 04:40:00|8347.5|8346|8345.9|8344.4|8347.6|8346.1|8345.5|8344.2|233
1648183500000|2022-03-25 04:45:00|8345.6|8344.7|8345.2|8343.7|8346.7|8345.4|8344.8|8343.5|263
1648183800000|2022-03-25 04:50:00|8345.3|8343.8|8345.2|8343.7|8345.8|8344.3|8344.7|8343.4|230
1648184100000|2022-03-25 04:55:00|8345.1|8343.6|8344.2|8342.7|8345.3|8343.8|8343.6|8342.3|314
1648184400000|2022-03-25 05:00:00|8344.3|8342.8|8344.3|8343.4|8344.9|8343.6|8343.9|8342.4|218
1648184700000|2022-03-25 05:05:00|8344.4|8343.5|8345.9|8345|8346.3|8345.2|8344.2|8343|226
1648185000000|2022-03-25 05:10:00|8345.8|8344.9|8344.6|8343.1|8346.3|8345.1|8344|8342.8|261
1648185300000|2022-03-25 05:15:00|8344.5|8343|8344.7|8343.2|8345.2|8343.9|8343.9|8342.6|297
1648185600000|2022-03-25 05:20:00|8344.5|8343|8344.2|8342.7|8345.2|8343.9|8343.6|8342.4|234
1648185900000|2022-03-25 05:25:00|8344.3|8342.8|8345|8343.5|8345.1|8343.8|8343.7|8342.4|211
1648186200000|2022-03-25 05:30:00|8344.9|8343.4|8345.4|8343.9|8345.9|8344.6|8344.4|8343.1|260
1648186500000|2022-03-25 05:35:00|8345.3|8343.8|8344.2|8342.7|8345.5|8344.2|8344.2|8342.7|144
1648186800000|2022-03-25 05:40:00|8344.3|8342.8|8343.3|8341.8|8344.5|8343.2|8343|8341.6|133
1648187100000|2022-03-25 05:45:00|8343.4|8341.9|8344.6|8343.1|8344.7|8343.4|8342.9|8341.8|214
1648187400000|2022-03-25 05:50:00|8344.7|8343.2|8345.3|8343.8|8345.5|8344.4|8344.4|8342.9|176
1648187700000|2022-03-25 05:55:00|8345.4|8343.9|8344.3|8342.8|8345.8|8344.6|8343.6|8342.4|248
1648188000000|2022-03-25 06:00:00|8344.2|8342.7|8343.7|8342.2|8344.2|8342.9|8342.1|8340.6|191
1648188300000|2022-03-25 06:05:00|8343.6|8342.1|8344.2|8343.3|8344.6|8343.5|8342.6|8341.5|212
1648188600000|2022-03-25 06:10:00|8344.1|8343.2|8343.9|8343|8344.4|8343.3|8343.2|8341.7|231
1648188900000|2022-03-25 06:15:00|8344.2|8342.7|8345|8343.5|8345|8343.7|8343.8|8342.5|197
1648189200000|2022-03-25 06:20:00|8344.9|8343.4|8345.8|8344.3|8346.4|8345|8344.8|8343.3|238
1648189500000|2022-03-25 06:25:00|8345.7|8344.2|8346.1|8345.2|8346.4|8345.3|8345.2|8343.7|237
1648189800000|2022-03-25 06:30:00|8346.2|8345.3|8345.5|8344|8346.6|8345.5|8345|8343.6|228
1648190100000|2022-03-25 06:35:00|8345.6|8344.1|8345.4|8343.9|8345.6|8344.1|8344.3|8343|223
1648190400000|2022-03-25 06:40:00|8345.3|8343.8|8345.5|8344|8345.5|8344.3|8344|8342.8|218
1648190700000|2022-03-25 06:45:00|8345.4|8343.9|8344.9|8343.4|8345.5|8344.1|8344.5|8343|217
1648191000000|2022-03-25 06:50:00|8345|8343.5|8344.4|8342.9|8345.7|8344.4|8343.9|8342.7|223
1648191300000|2022-03-25 06:55:00|8344.5|8343|8348|8343|8351.3|8346.4|8344.4|8340.4|380
1648191600000|2022-03-25 07:00:00|8347.2|8345.7|8351.8|8350.3|8352.1|8350.9|8347.2|8342.3|447
1648191900000|2022-03-25 07:05:00|8351.3|8350.4|8353.3|8351.8|8355.9|8354.4|8351.3|8350.2|377
1648192200000|2022-03-25 07:10:00|8353.2|8351.7|8352.2|8350.7|8353.2|8351.7|8351.1|8349.8|345
1648192500000|2022-03-25 07:15:00|8352.3|8350.8|8353.8|8352.3|8354.2|8352.9|8351.8|8350.3|372
1648192800000|2022-03-25 07:20:00|8353.9|8352.4|8355.7|8354.2|8357|8355.5|8353.2|8351.7|446
1648193100000|2022-03-25 07:25:00|8355.8|8354.3|8355.8|8354.3|8356.3|8355|8354.1|8352.6|438
1648193400000|2022-03-25 07:30:00|8355.9|8354.4|8356.1|8355.2|8356.8|8355.6|8354.4|8353.2|354
1648193700000|2022-03-25 07:35:00|8356|8355.1|8356.4|8355.5|8356.9|8355.9|8355|8353.8|456
1648194000000|2022-03-25 07:40:00|8356.5|8355.6|8356.1|8354.6|8357|8355.8|8354.6|8353.4|467
1648194300000|2022-03-25 07:45:00|8356.2|8354.7|8357.1|8356.2|8358.3|8357.1|8355.4|8354.3|333
1648194600000|2022-03-25 07:50:00|8357.4|8355.9|8360.3|8358.8|8361.3|8359.9|8356.5|8355.2|386
1648194900000|2022-03-25 07:55:00|8360.4|8358.9|8358.1|8356.6|8360.8|8359.7|8357.8|8356.5|454
1648195200000|2022-03-25 08:00:00|8358|8356.5|8360.3|8359.4|8361.1|8360.1|8356|8354.9|581
1648195500000|2022-03-25 08:05:00|8360.6|8359.1|8360.8|8359.3|8365.1|8364|8359.7|8358.6|673
1648195800000|2022-03-25 08:10:00|8360.9|8359.4|8360.1|8359.2|8361.5|8360.3|8357.2|8356.1|704
1648196100000|2022-03-25 08:15:00|8360.2|8359.3|8360.6|8359.1|8361.3|8360|8358.3|8357.1|610
1648196400000|2022-03-25 08:20:00|8360.7|8359.2|8360.9|8359.4|8361.1|8359.9|8358.7|8357.6|479
1648196700000|2022-03-25 08:25:00|8361|8359.5|8359.8|8358.9|8362|8360.7|8359.7|8358.6|459
1648197000000|2022-03-25 08:30:00|8359.5|8358.6|8357|8356.1|8360.4|8359.4|8356.6|8355.5|667
1648197300000|2022-03-25 08:35:00|8357.4|8355.9|8355.7|8354.8|8357.9|8356.7|8355.6|8354.4|541
1648197600000|2022-03-25 08:40:00|8355.6|8354.7|8357.9|8357|8359.8|8358.6|8355.4|8354.5|566
1648197900000|2022-03-25 08:45:00|8358.3|8356.8|8359.6|8358.7|8360.4|8359.2|8357.3|8356|490
1648198200000|2022-03-25 08:50:00|8359.5|8358.6|8362.6|8361.7|8363.1|8362.2|8359.1|8357.9|536
1648198500000|2022-03-25 08:55:00|8362.7|8361.8|8369.9|8368.4|8370.8|8369.6|8362.6|8361.4|602
1648198800000|2022-03-25 09:00:00|8369.8|8368.3|8366.1|8364.6|8370.1|8368.7|8364.6|8363.1|837
1648199100000|2022-03-25 09:05:00|8365.9|8365|8360.3|8358.8|8367.4|8366.3|8359.9|8358.7|612
1648199400000|2022-03-25 09:10:00|8360.4|8358.9|8355.9|8355|8360.9|8359.6|8355.2|8354|650
1648199700000|2022-03-25 09:15:00|8356|8355.1|8357.5|8356.6|8357.8|8356.6|8354.4|8352.9|643
1648200000000|2022-03-25 09:20:00|8357.4|8356.5|8356.1|8354.6|8357.5|8356.5|8353.9|8352.8|477
1648200300000|2022-03-25 09:25:00|8356.2|8354.7|8357.1|8356.2|8359.4|8358.2|8355.6|8354.5|482
1648200600000|2022-03-25 09:30:00|8357.3|8356.4|8360.3|8359.4|8360.5|8359.6|8356.5|8355.3|406
1648200900000|2022-03-25 09:35:00|8360.2|8359.3|8358.9|8358|8363.3|8362|8358.8|8357.6|498
1648201200000|2022-03-25 09:40:00|8359.2|8357.7|8364.1|8363.2|8364.4|8363.3|8358.6|8357.4|439
1648201500000|2022-03-25 09:45:00|8364.2|8363.3|8362.7|8361.2|8364.9|8363.7|8362.4|8361|399
1648201800000|2022-03-25 09:50:00|8362.8|8361.3|8360|8358.5|8363.9|8362.8|8359.1|8358|343
1648202100000|2022-03-25 09:55:00|8360.1|8358.6|8360.7|8359.2|8360.7|8359.5|8358.3|8357.1|405
1648202400000|2022-03-25 10:00:00|8360.8|8359.3|8360.4|8358.9|8360.9|8359.8|8358|8356.9|466
1648202700000|2022-03-25 10:05:00|8360.3|8358.8|8359.6|8358.1|8360.5|8359.4|8356.4|8355.4|362
1648203000000|2022-03-25 10:10:00|8359.5|8358|8357.3|8355.8|8360.1|8358.8|8357|8355.8|373
1648203300000|2022-03-25 10:15:00|8357.4|8355.9|8356.2|8355.3|8357.9|8356.9|8356|8354.8|289
1648203600000|2022-03-25 10:20:00|8356|8355.1|8354.6|8353.7|8356.8|8355.6|8353.5|8352.4|347
1648203900000|2022-03-25 10:25:00|8354.4|8353.5|8353.7|8352.2|8355.3|8354.2|8353.1|8351.9|303
1648204200000|2022-03-25 10:30:00|8353.8|8352.3|8352.1|8350.6|8354|8352.8|8351.5|8350.2|379
1648204500000|2022-03-25 10:35:00|8352|8350.5|8352|8351.1|8353|8351.8|8351.1|8350|340
1648204800000|2022-03-25 10:40:00|8352.1|8351.2|8350.6|8349.7|8353|8351.8|8350|8349|369
1648205100000|2022-03-25 10:45:00|8350.7|8349.8|8353.6|8352.7|8355.2|8354|8350.7|8349.6|423
1648205400000|2022-03-25 10:50:00|8353.8|8352.3|8350.5|8349.6|8353.8|8352.7|8349.8|8348.7|390
1648205700000|2022-03-25 10:55:00|8350.6|8349.7|8351.5|8350.6|8353.1|8351.7|8350.5|8349.4|531
1648206000000|2022-03-25 11:00:00|8351.4|8350.5|8353.6|8352.7|8354|8352.8|8350.2|8349.3|423
1648206300000|2022-03-25 11:05:00|8353.9|8352.4|8354.9|8354|8355.2|8354|8352.4|8351.3|352
1648206600000|2022-03-25 11:10:00|8355|8354.1|8355.1|8353.6|8355.8|8354.7|8354.2|8353.1|329
1648206900000|2022-03-25 11:15:00|8354.8|8353.9|8352.3|8351.4|8355.3|8354.1|8352|8350.9|377
1648207200000|2022-03-25 11:20:00|8352.4|8351.5|8356.2|8354.7|8356.3|8354.8|8352.4|8351.5|381
1648207500000|2022-03-25 11:25:00|8356.1|8354.6|8355.4|8353.9|8357|8355.8|8355.2|8353.8|403
1648207800000|2022-03-25 11:30:00|8355.1|8354.2|8353.8|8352.9|8356.7|8355.4|8353.5|8352.3|341
1648208100000|2022-03-25 11:35:00|8353.9|8353|8348.4|8347.5|8354.3|8353|8348|8346.9|421
1648208400000|2022-03-25 11:40:00|8348.3|8347.4|8347.7|8346.8|8349|8348.1|8346.3|8345.1|506
1648208700000|2022-03-25 11:45:00|8347.8|8346.9|8349.7|8348.2|8350|8348.8|8347.8|8346.9|384
1648209000000|2022-03-25 11:50:00|8349.6|8348.1|8348.3|8346.8|8349.7|8348.4|8346.3|8345.2|462
1648209300000|2022-03-25 11:55:00|8348.4|8346.9|8349.3|8348.4|8350.6|8349.3|8347|8345.9|460
1648209600000|2022-03-25 12:00:00|8349.2|8348.3|8345|8343.5|8349.7|8348.3|8344.7|8343.4|497
1648209900000|2022-03-25 12:05:00|8344.7|8343.8|8344|8343.1|8347.4|8346.2|8342.7|8341.5|406
1648210200000|2022-03-25 12:10:00|8343.9|8343|8343.2|8342.3|8344.7|8343.7|8341.5|8340.6|312
1648210500000|2022-03-25 12:15:00|8343.4|8342.5|8341|8340.1|8343.9|8343|8339.4|8338.2|383
1648210800000|2022-03-25 12:20:00|8341.4|8339.9|8340.4|8339.5|8341.9|8340.7|8339.2|8338.3|386
1648211100000|2022-03-25 12:25:00|8340.5|8339.6|8341.5|8340.6|8342.1|8340.9|8339.2|8338|373
1648211400000|2022-03-25 12:30:00|8341.6|8340.7|8341.6|8340.1|8342.8|8341.9|8340.5|8339.4|421
1648211700000|2022-03-25 12:35:00|8341.3|8340.4|8337.9|8336.4|8342.2|8341|8337.2|8336.1|332
1648212000000|2022-03-25 12:40:00|8337.8|8336.3|8339.1|8337.6|8339.8|8338.9|8336.7|8335.6|413
1648212300000|2022-03-25 12:45:00|8339|8337.5|8342|8340.5|8342.2|8340.9|8338.6|8337.3|403
1648212600000|2022-03-25 12:50:00|8342.1|8340.6|8342.7|8341.2|8344.8|8343.5|8342.1|8340.6|416
1648212900000|2022-03-25 12:55:00|8342.5|8341|8339.3|8337.8|8343.4|8342.2|8339|8337.8|596
1648213200000|2022-03-25 13:00:00|8338.9|8338|8340.4|8338.9|8340.4|8339|8336.1|8335.2|574
1648213500000|2022-03-25 13:05:00|8340.3|8338.8|8342.4|8340.9|8343.2|8342|8340.3|8338.8|451
1648213800000|2022-03-25 13:10:00|8342.5|8341|8339.2|8337.7|8342.5|8341.3|8338.6|8337.5|490
1648214100000|2022-03-25 13:15:00|8339.1|8337.6|8340.9|8340|8341.9|8340.6|8338.6|8337.4|494
1648214400000|2022-03-25 13:20:00|8341.2|8339.7|8343.4|8341.9|8344.1|8342.9|8338.3|8337|720
1648214700000|2022-03-25 13:25:00|8343.5|8342|8348.1|8346.6|8349|8347.9|8343.4|8341.9|758
1648215000000|2022-03-25 13:30:00|8348|8346.5|8349.3|8347.8|8352.1|8350.8|8346.8|8345.5|847
1648215300000|2022-03-25 13:35:00|8349.1|8347.6|8351|8350.1|8351.6|8350.6|8347.8|8346.3|869
1648215600000|2022-03-25 13:40:00|8351.1|8350.2|8351|8349.5|8352.5|8351.2|8348.6|8347.6|818
1648215900000|2022-03-25 13:45:00|8351.1|8349.6|8352.5|8351|8354.2|8352.9|8349.5|8348.3|742
1648216200000|2022-03-25 13:50:00|8352.7|8351.2|8352.2|8350.7|8354.8|8353.5|8350.6|8349.2|664
1648216500000|2022-03-25 13:55:00|8352.3|8350.8|8351.1|8349.6|8353.2|8351.8|8350.6|8349|589
1648216800000|2022-03-25 14:00:00|8351|8349.5|8355.4|8354.5|8356.5|8355.1|8350.5|8348.7|1047
1648217100000|2022-03-25 14:05:00|8355.7|8354.8|8349.3|8348.4|8356.1|8355|8349.3|8348.3|716
1648217400000|2022-03-25 14:10:00|8349.7|8348.2|8351.8|8350.3|8354|8352.8|8349.3|8348.2|611
1648217700000|2022-03-25 14:15:00|8351.9|8350.4|8352.3|8350.8|8353.6|8352.3|8349.3|8348.1|594
1648218000000|2022-03-25 14:20:00|8352.2|8350.7|8346.9|8345.4|8352.5|8351.4|8346.3|8345.2|552
1648218300000|2022-03-25 14:25:00|8347|8345.5|8346|8344.5|8347.1|8345.6|8343.4|8342.2|503
1648218600000|2022-03-25 14:30:00|8345.9|8344.4|8339.2|8338.3|8346|8344.7|8339.1|8338.2|495
1648218900000|2022-03-25 14:35:00|8339.1|8338.2|8340.1|8339.2|8344|8343.1|8338.7|8337.8|862
1648219200000|2022-03-25 14:40:00|8340|8339.1|8335.2|8333.7|8340.7|8339.6|8334.4|8333.3|638
1648219500000|2022-03-25 14:45:00|8335.3|8333.8|8337.7|8336.8|8338.6|8337.4|8333.8|8332.3|653
1648219800000|2022-03-25 14:50:00|8337.8|8336.9|8340.9|8340|8341.2|8340.1|8337.8|8336.4|627
1648220100000|2022-03-25 14:55:00|8340.8|8339.9|8342.1|8340.6|8342.7|8341.6|8338.2|8337.3|574
1648220400000|2022-03-25 15:00:00|8342|8340.5|8344.9|8343.4|8345.2|8343.9|8341.8|8340.5|681
1648220700000|2022-03-25 15:05:00|8344.8|8343.3|8343.6|8342.1|8346.3|8345.2|8342.1|8340.9|505
1648221000000|2022-03-25 15:10:00|8343.7|8342.2|8341.8|8340.3|8344.2|8342.7|8339.9|8338.4|638
1648221300000|2022-03-25 15:15:00|8341.6|8340.1|8344.9|8343.4|8345.4|8344.1|8340.2|8339.1|630
1648221600000|2022-03-25 15:20:00|8344.8|8343.3|8348.2|8346.7|8348.6|8347.4|8343.4|8342.2|533
1648221900000|2022-03-25 15:25:00|8348.1|8346.6|8340.7|8339.8|8349.5|8348.2|8340.7|8339.7|587
1648222200000|2022-03-25 15:30:00|8340.5|8339.6|8339.5|8338|8340.6|8339.7|8335.2|8334|635
1648222500000|2022-03-25 15:35:00|8339.6|8338.1|8337|8335.5|8340|8338.8|8337|8335.5|530
1648222800000|2022-03-25 15:40:00|8336.9|8335.4|8335.2|8333.7|8337.6|8336.2|8333|8332|516
1648223100000|2022-03-25 15:45:00|8335.1|8333.6|8336.2|8334.7|8338.5|8337.3|8333.9|8332.6|472
1648223400000|2022-03-25 15:50:00|8336.1|8334.6|8329.6|8328.1|8337.5|8336|8328.8|8327.7|847
1648223700000|2022-03-25 15:55:00|8329.7|8328.2|8326.1|8325.2|8330.5|8329.3|8325.8|8324.9|1024
1648224000000|2022-03-25 16:00:00|8326.3|8325.4|8326.7|8325.8|8328.5|8327.6|8325.4|8324.2|776
1648224300000|2022-03-25 16:05:00|8327|8325.5|8327.5|8326|8329|8327.7|8326.2|8324.9|479
1648224600000|2022-03-25 16:10:00|8327.4|8325.9|8328.2|8326.7|8328.8|8327.5|8324.6|8323.6|493
1648224900000|2022-03-25 16:15:00|8328.3|8326.8|8331.1|8329.6|8331.1|8330|8327.2|8325.9|523
1648225200000|2022-03-25 16:20:00|8331|8329.5|8332|8331.1|8333.3|8332.1|8329.9|8328.9|482
1648225500000|2022-03-25 16:25:00|8332.4|8330.9|8333.3|8332.4|8334.7|8333.5|8332|8330.8|437
1648225800000|2022-03-25 16:30:00|8333.4|8332.5|8331.8|8330.9|8333.9|8333|8330.9|8330|550
1648226100000|2022-03-25 16:35:00|8331.7|8330.8|8330.1|8329.2|8331.7|8330.8|8329|8327.9|490
1648226400000|2022-03-25 16:40:00|8330.2|8329.3|8331.4|8329.9|8332.8|8331.7|8330.2|8329.1|382
1648226700000|2022-03-25 16:45:00|8331.3|8329.8|8332.1|8331.2|8332.6|8331.7|8329.5|8328.4|436
1648227000000|2022-03-25 16:50:00|8332.2|8331.3|8331.5|8330.6|8332.5|8331.6|8330.3|8329.3|471
1648227300000|2022-03-25 16:55:00|8331.4|8330.5|8330.8|8329.9|8334.1|8333.2|8330.6|8329.2|410
1648227600000|2022-03-25 17:00:00|8330.9|8330|8328.3|8327.4|8331.5|8330.5|8328.3|8327.2|434
1648227900000|2022-03-25 17:05:00|8328.4|8327.5|8329.6|8328.1|8331.4|8330|8327.9|8326.6|381
1648228200000|2022-03-25 17:10:00|8329.7|8328.2|8329.4|8327.9|8330.6|8329.6|8328.5|8327.2|341
1648228500000|2022-03-25 17:15:00|8329.3|8327.8|8331.3|8330.4|8333.1|8331.6|8328.4|8327.1|368
1648228800000|2022-03-25 17:20:00|8331.2|8330.3|8333.9|8332.4|8334.4|8333.1|8331|8330.1|371
1648229100000|2022-03-25 17:25:00|8333.7|8332.8|8335.2|8333.7|8335.5|8334.4|8333.3|8331.8|304
1648229400000|2022-03-25 17:30:00|8335|8334.1|8333.8|8332.3|8335.3|8334.2|8332.4|8330.9|352
1648229700000|2022-03-25 17:35:00|8333.7|8332.2|8333|8331.5|8335.2|8334|8332.4|8331.2|310
1648230000000|2022-03-25 17:40:00|8333.1|8331.6|8331.6|8330.1|8333.5|8332.2|8331|8330.1|273
1648230300000|2022-03-25 17:45:00|8331.5|8330|8333.7|8332.2|8335.3|8334.3|8331.5|8330|347
1648230600000|2022-03-25 17:50:00|8333.8|8332.3|8332.3|8330.8|8334.6|8333.5|8331.6|8330.6|379
1648230900000|2022-03-25 17:55:00|8332.2|8330.7|8330.3|8329.4|8333.5|8332|8330.2|8329.2|308
1648231200000|2022-03-25 18:00:00|8330.2|8329.3|8333.1|8331.6|8333.5|8332.2|8329.1|8328.1|368
1648231500000|2022-03-25 18:05:00|8333.2|8331.7|8332.1|8331.2|8334|8332.9|8331.7|8330.8|423
1648231800000|2022-03-25 18:10:00|8332.4|8330.9|8332.2|8331.3|8334.2|8332.9|8331.8|8330.6|350
1648232100000|2022-03-25 18:15:00|8332.4|8331.5|8334.1|8333.2|8334.6|8333.4|8332.1|8330.9|284
1648232400000|2022-03-25 18:20:00|8334|8333.1|8332.8|8331.3|8334.7|8333.4|8331.6|8330.6|302
1648232700000|2022-03-25 18:25:00|8332.7|8331.2|8330.1|8328.6|8333.7|8332.8|8330|8328.5|307
1648233000000|2022-03-25 18:30:00|8330.3|8328.8|8329.8|8328.3|8330.4|8328.9|8327.1|8325.9|398
1648233300000|2022-03-25 18:35:00|8329.7|8328.2|8330.3|8328.8|8330.6|8329.1|8328.7|8327.5|297
1648233600000|2022-03-25 18:40:00|8330.4|8328.9|8329.6|8328.7|8331.1|8329.6|8329.6|8328.5|238
1648233900000|2022-03-25 18:45:00|8329.8|8328.9|8330.3|8329.4|8330.7|8329.4|8329.5|8328.1|307
1648234200000|2022-03-25 18:50:00|8330.7|8329.2|8331|8330.1|8331.4|8330.1|8330|8328.6|391
1648234500000|2022-03-25 18:55:00|8330.8|8329.9|8334.3|8332.8|8334.7|8333.3|8330.4|8329.2|374
1648234800000|2022-03-25 19:00:00|8334.4|8332.9|8334.6|8333.1|8335.7|8334.4|8332.7|8331.2|346
1648235100000|2022-03-25 19:05:00|8334.5|8333|8334.9|8333.4|8335.4|8333.9|8333.8|8332.3|289
1648235400000|2022-03-25 19:10:00|8335|8333.5|8335.6|8334.1|8336|8334.5|8334.7|8333.2|190
1648235700000|2022-03-25 19:15:00|8335.5|8334|8335.3|8333.8|8335.6|8334.1|8333.9|8332.7|221
1648236000000|2022-03-25 19:20:00|8335.2|8333.7|8334.2|8332.7|8336.3|8335|8334.2|8332.7|263
1648236300000|2022-03-25 19:25:00|8334.3|8332.8|8334.5|8333|8334.8|8333.3|8333.4|8331.9|240
1648236600000|2022-03-25 19:30:00|8334.6|8333.1|8334.4|8332.9|8335.1|8333.6|8333.7|8332.5|214
1648236900000|2022-03-25 19:35:00|8334.3|8332.8|8334.2|8332.7|8334.9|8333.6|8333.1|8331.6|232
1648237200000|2022-03-25 19:40:00|8334.3|8332.8|8332.8|8331.3|8334.4|8332.9|8331.5|8330.1|252
1648237500000|2022-03-25 19:45:00|8332.6|8331.1|8331.2|8330.3|8332.9|8331.7|8331.2|8329.9|213
1648237800000|2022-03-25 19:50:00|8331|8330.1|8330.1|8328.6|8331.5|8330.1|8329.6|8328.2|220
1648238100000|2022-03-25 19:55:00|8330.2|8328.7|8327.8|8326.3|8330.2|8328.7|8326.9|8325.5|293
1648238400000|2022-03-25 20:00:00|8327.9|8326.4|8329.5|8328|8329.9|8328.4|8327.8|8326.3|271
1648238700000|2022-03-25 20:05:00|8329.6|8328.1|8331.4|8329.9|8331.5|8330|8329.5|8328|206
1648239000000|2022-03-25 20:10:00|8331.5|8330|8333.1|8331.6|8333.2|8331.7|8331.4|8329.9|159
1648239300000|2022-03-25 20:15:00|8333|8331.5|8331|8329.5|8333|8331.5|8330.7|8329.2|192
1648239600000|2022-03-25 20:20:00|8330.9|8329.4|8330.7|8329.2|8331.4|8329.9|8330.2|8328.7|128
1648239900000|2022-03-25 20:25:00|8330.6|8329.1|8329.8|8328.3|8331.3|8329.8|8329.7|8328.2|156
1648240200000|2022-03-25 20:30:00|8329.7|8328.2|8329.1|8327.6|8329.7|8328.2|8328.6|8327.1|120
1648240500000|2022-03-25 20:35:00|8329.2|8327.7|8330|8328.5|8330.1|8328.6|8328.4|8326.9|225
1648240800000|2022-03-25 20:40:00|8330.1|8328.6|8330.2|8328.7|8332.2|8330.7|8329.8|8328.3|293
1648241100000|2022-03-25 20:45:00|8330.3|8328.8|8331.1|8329.6|8332.7|8331.2|8329.8|8328.3|337
1648241400000|2022-03-25 20:50:00|8331|8329.5|8332.6|8331.1|8337.9|8332.8|8329.3|8326.4|389
1648241700000|2022-03-25 20:55:00|8331.8|8330.3|8332.9|8331.4|8338.9|8334.1|8331.7|8325.3|384
1648411200000|2022-03-27 20:00:00|8340.3|8319.3|8346.2|8325.2|8350.4|8330.2|8340.2|8319.2|6
1648411500000|2022-03-27 20:05:00|8347.8|8326.8|8347.8|8326.8|8347.8|8326.8|8347.8|8326.8|1
1648411800000|2022-03-27 20:10:00|8340.2|8319.2|8338.9|8317.9|8340.2|8319.2|8338.9|8317.9|2
1648412100000|2022-03-27 20:15:00|8346.2|8325.2|8338.9|8317.9|8346.2|8325.2|8338.9|8317.9|2
1648412700000|2022-03-27 20:25:00|8345.3|8324.3|8345|8324|8346.1|8325.1|8345|8324|4
1648413000000|2022-03-27 20:30:00|8338.9|8317.9|8343.4|8322.4|8347.9|8326.9|8329.6|8308.6|10
1648413300000|2022-03-27 20:35:00|8341.7|8320.7|8337.7|8316.7|8343.4|8322.4|8337.7|8316.7|12
1648413600000|2022-03-27 20:40:00|8336.2|8315.2|8337.7|8316.7|8337.7|8316.7|8336.2|8315.2|8
1648413900000|2022-03-27 20:45:00|8341.7|8320.7|8337.8|8316.8|8341.7|8320.7|8337.8|8316.8|2
1648414200000|2022-03-27 20:50:00|8337.9|8316.9|8337.1|8316.1|8341.2|8320.2|8336.9|8315.9|5
1648414500000|2022-03-27 20:55:00|8341.7|8320.7|8337.4|8323.3|8341.7|8323.3|8331|8310|6
1648414800000|2022-03-27 21:00:00|8342.8|8321.8|8337.8|8326.8|8342.8|8327.6|8334.1|8313.8|51
1648415100000|2022-03-27 21:05:00|8337.2|8326.2|8340.9|8329.9|8345.3|8334.3|8336|8325|117
1648415400000|2022-03-27 21:10:00|8341.1|8330.1|8340.6|8330.8|8344.2|8333.7|8339.4|8329|89
1648415700000|2022-03-27 21:15:00|8340.1|8330.9|8340.9|8329.9|8341|8332|8335.1|8324.1|191
1648416000000|2022-03-27 21:20:00|8340.2|8329.2|8338.5|8327.5|8341.6|8331.2|8338.5|8327.5|111
1648416300000|2022-03-27 21:25:00|8339.6|8328.6|8340.7|8329.9|8342.4|8331.4|8338.1|8327.7|183
1648416600000|2022-03-27 21:30:00|8340.9|8329.8|8338.9|8329.1|8341.4|8330.4|8337.4|8327.3|277
1648416900000|2022-03-27 21:35:00|8338.6|8329.2|8338.8|8330.4|8340.1|8330.7|8338|8328.3|264
1648417200000|2022-03-27 21:40:00|8338.9|8330.5|8339.4|8329.1|8340|8331.3|8337.5|8326.8|198
1648417500000|2022-03-27 21:45:00|8339.9|8329|8335.8|8324.8|8339.9|8329.8|8333.1|8322.1|358
1648417800000|2022-03-27 21:50:00|8335.6|8324.6|8335.7|8324.7|8338.8|8328|8335|8324|274
1648418100000|2022-03-27 21:55:00|8335.9|8324.9|8337.4|8326.4|8339.7|8328.9|8335.8|8324.8|181
1648418400000|2022-03-27 22:00:00|8337.3|8326.3|8336|8329.7|8338.1|8329.7|8335.7|8325.4|540
1648418700000|2022-03-27 22:05:00|8337.8|8327.2|8335.2|8330.4|8337.8|8331.5|8333.4|8327.2|494
1648419000000|2022-03-27 22:10:00|8335.1|8331.2|8334.6|8332|8335.6|8332.3|8332.9|8328.7|441
1648419300000|2022-03-27 22:15:00|8334.7|8332.2|8336|8333.4|8336.7|8334.5|8334.6|8330.3|286
1648419600000|2022-03-27 22:20:00|8336.1|8333.1|8336.5|8333.5|8338.2|8334.9|8335.4|8331.4|351
1648419900000|2022-03-27 22:25:00|8336.6|8333.4|8338.1|8335.2|8338.4|8336|8336.4|8333.4|317
1648420200000|2022-03-27 22:30:00|8337.9|8335.4|8338|8335.6|8338.9|8336.5|8337.3|8334.8|301
1648420500000|2022-03-27 22:35:00|8337.9|8335.7|8338.2|8336|8339.1|8336.6|8336.6|8334|389
1648420800000|2022-03-27 22:40:00|8338.9|8336.3|8338.8|8336.1|8339.7|8337.1|8337.3|8335.1|346
1648421100000|2022-03-27 22:45:00|8338.2|8336.7|8338.5|8336.1|8339.2|8336.9|8337|8334.5|379
1648421400000|2022-03-27 22:50:00|8338.6|8336|8337.5|8336|8338.9|8336.8|8336.5|8334.1|326
1648421700000|2022-03-27 22:55:00|8337.8|8336.3|8338.2|8335.8|8338.8|8336.7|8337.1|8334.7|239
1648422000000|2022-03-27 23:00:00|8338.1|8336|8334.7|8333.2|8338.1|8336.1|8334.6|8333.1|217
1648422300000|2022-03-27 23:05:00|8334.8|8333.3|8336.6|8335.1|8337.3|8335.8|8334.8|8333.3|216
1648422600000|2022-03-27 23:10:00|8336.7|8335.2|8336.1|8334.6|8337|8335.8|8336|8334.5|83
1648422900000|2022-03-27 23:15:00|8336.2|8334.7|8337.8|8336.3|8337.9|8336.4|8335.5|8334|228
1648423200000|2022-03-27 23:20:00|8338|8336.5|8339|8337.5|8339.5|8338|8337.7|8336.2|223
1648423500000|2022-03-27 23:25:00|8339.1|8337.6|8339.3|8337.8|8339.6|8338.1|8338.6|8337.1|228
1648423800000|2022-03-27 23:30:00|8339.2|8337.7|8339|8337.5|8339.6|8338.1|8338.6|8337.1|161
1648424100000|2022-03-27 23:35:00|8339.1|8337.6|8338.9|8337.4|8339.3|8337.8|8338.4|8336.9|150
1648424400000|2022-03-27 23:40:00|8339|8337.5|8339.5|8338|8339.8|8338.3|8338.7|8337.2|236
1648424700000|2022-03-27 23:45:00|8339.6|8338.1|8339.1|8338.2|8340.5|8339.1|8339|8337.5|309
1648425000000|2022-03-27 23:50:00|8339.3|8338.4|8339.3|8337.8|8339.9|8338.6|8338.5|8337.1|256
1648425300000|2022-03-27 23:55:00|8339.4|8337.9|8337.2|8335.7|8340.2|8338.9|8337.1|8335.6|241
1648425600000|2022-03-28 00:00:00|8337.1|8335.6|8337.2|8335.7|8337.6|8336.4|8336.4|8334.9|276
1648425900000|2022-03-28 00:05:00|8337.3|8335.8|8338.2|8336.7|8338.5|8337.3|8335.6|8334.4|242
1648426200000|2022-03-28 00:10:00|8338.4|8336.9|8339.6|8338.1|8339.9|8338.4|8337.3|8335.9|188
1648426500000|2022-03-28 00:15:00|8339.7|8338.2|8338|8336.5|8340.2|8339|8337|8335.8|229
1648426800000|2022-03-28 00:20:00|8337.9|8336.4|8339.8|8338.3|8340.2|8338.9|8336.8|8335.6|279
1648427100000|2022-03-28 00:25:00|8339.7|8338.2|8337.2|8335.7|8339.9|8338.5|8336.9|8335.4|276
1648427400000|2022-03-28 00:30:00|8337.3|8335.8|8337.4|8335.9|8337.5|8336.3|8336.3|8335.1|219
1648427700000|2022-03-28 00:35:00|8337.6|8336.1|8337|8335.5|8338.5|8337.2|8336.3|8335.1|191
1648428000000|2022-03-28 00:40:00|8337.1|8335.6|8336.5|8335|8337.2|8335.9|8335.8|8334.6|200
1648428300000|2022-03-28 00:45:00|8336.4|8334.9|8336.1|8334.6|8336.7|8335.6|8335.4|8333.9|318
1648428600000|2022-03-28 00:50:00|8336|8334.5|8337.5|8336|8337.5|8336.2|8335.9|8334.5|317
1648428900000|2022-03-28 00:55:00|8337.6|8336.1|8338|8336.5|8338.8|8337.7|8336.4|8335.1|391
1648429200000|2022-03-28 01:00:00|8337.8|8336.9|8339.1|8337.6|8339.3|8337.9|8337.4|8335.9|286
1648429500000|2022-03-28 01:05:00|8339|8337.5|8335.9|8334.4|8339.6|8338.3|8335.5|8334.3|272
1648429800000|2022-03-28 01:10:00|8336|8334.5|8336.4|8334.9|8338.6|8337.1|8335.4|8334.2|602
1648430100000|2022-03-28 01:15:00|8336.5|8335|8334.6|8333.1|8336.5|8335|8334.3|8332.9|525
1648430400000|2022-03-28 01:20:00|8334.5|8333|8332.8|8331.3|8335.4|8333.9|8331.5|8330|551
1648430700000|2022-03-28 01:25:00|8332.9|8331.4|8332|8330.5|8334.5|8333.3|8331.6|8330.4|535
1648431000000|2022-03-28 01:30:00|8331.7|8330.8|8333.2|8331.7|8334.1|8332.8|8331|8329.9|431
1648431300000|2022-03-28 01:35:00|8333.1|8331.6|8332|8330.5|8333.9|8332.4|8331|8330.1|457
1648431600000|2022-03-28 01:40:00|8332.1|8330.6|8329.4|8327.9|8332.4|8331|8329|8327.8|371
1648431900000|2022-03-28 01:45:00|8329.5|8328|8327.5|8326|8330|8328.5|8326.9|8325.7|360
1648432200000|2022-03-28 01:50:00|8327.6|8326.1|8325.9|8324.4|8327.7|8326.4|8325.6|8324.1|398
1648432500000|2022-03-28 01:55:00|8325.6|8324.7|8324.1|8322.6|8327|8325.5|8324.1|8322.6|364
1648432800000|2022-03-28 02:00:00|8324.2|8322.7|8325.3|8323.8|8326.1|8324.9|8323.5|8322.3|539
1648433100000|2022-03-28 02:05:00|8325.2|8323.7|8326.5|8325|8326.6|8325.3|8324.7|8323.6|431
1648433400000|2022-03-28 02:10:00|8326.7|8325.2|8328.2|8326.7|8329.1|8327.6|8325.6|8324.3|591
1648433700000|2022-03-28 02:15:00|8328.3|8326.8|8328.2|8326.7|8328.3|8326.9|8326.7|8325.3|470
1648434000000|2022-03-28 02:20:00|8328.1|8326.6|8332.4|8330.9|8332.6|8331.4|8328|8326.5|543
1648434300000|2022-03-28 02:25:00|8332.5|8331|8331.1|8329.6|8332.6|8331.1|8330.8|8329.3|331
1648434600000|2022-03-28 02:30:00|8331.2|8329.7|8332.2|8330.7|8332.3|8330.8|8330.4|8328.9|358
1648434900000|2022-03-28 02:35:00|8332.1|8330.6|8331.1|8329.6|8332.4|8330.9|8330.6|8329.1|241
1648435200000|2022-03-28 02:40:00|8330.9|8330|8329|8327.5|8332.3|8330.8|8328.9|8327.4|252
1648435500000|2022-03-28 02:45:00|8328.9|8327.4|8327.5|8326|8329|8327.5|8327.4|8325.9|214
1648435800000|2022-03-28 02:50:00|8327.4|8325.9|8328.7|8327.2|8328.7|8327.2|8326.8|8325.3|196
1648436100000|2022-03-28 02:55:00|8328.6|8327.1|8328.1|8326.6|8328.7|8327.2|8326|8324.8|465
1648436400000|2022-03-28 03:00:00|8328.2|8326.7|8328|8326.5|8329.4|8328.1|8327.7|8326.5|239
1648436700000|2022-03-28 03:05:00|8328.1|8326.6|8326.4|8325.5|8328.1|8326.7|8326.1|8324.9|241
1648437000000|2022-03-28 03:10:00|8326.5|8325.6|8328.3|8326.8|8328.3|8327|8326.3|8325.1|259
1648437300000|2022-03-28 03:15:00|8328.2|8326.7|8327.2|8325.7|8328.4|8327|8326.6|8325.4|155
1648437600000|2022-03-28 03:20:00|8327.1|8325.6|8327.4|8325.9|8327.8|8326.4|8326.4|8325.1|172
1648437900000|2022-03-28 03:25:00|8327.3|8325.8|8326.8|8325.9|8327.4|8326|8326.5|8325.4|146
1648438200000|2022-03-28 03:30:00|8326.7|8325.8|8327.2|8325.7|8327.8|8326.4|8326.7|8325.4|144
1648438500000|2022-03-28 03:35:00|8327.3|8325.8|8327.2|8325.7|8327.3|8326|8326.5|8325|137
1648438800000|2022-03-28 03:40:00|8327.1|8325.6|8326.1|8324.6|8327.3|8326|8325.5|8324.3|171
1648439100000|2022-03-28 03:45:00|8326|8324.5|8325.9|8325|8326.3|8325|8325.3|8323.9|156
1648439400000|2022-03-28 03:50:00|8326.2|8324.7|8327.9|8326.4|8328.1|8326.6|8325.9|8324.4|333
1648439700000|2022-03-28 03:55:00|8328|8326.5|8329.2|8327.7|8330|8328.5|8327.8|8326.3|320
1648440000000|2022-03-28 04:00:00|8329.3|8327.8|8328|8326.5|8329.4|8328|8327.7|8326.2|238
1648440300000|2022-03-28 04:05:00|8327.9|8326.4|8327.6|8326.1|8328.3|8326.8|8327.6|8326.1|174
1648440600000|2022-03-28 04:10:00|8327.7|8326.2|8327.1|8325.6|8328.3|8326.8|8326.7|8325.4|308
1648440900000|2022-03-28 04:15:00|8327|8325.5|8326.2|8325.3|8327.8|8326.3|8325.6|8324.5|187
1648441200000|2022-03-28 04:20:00|8326.3|8325.4|8325.8|8324.3|8327.4|8325.9|8325.3|8324|230
1648441500000|2022-03-28 04:25:00|8325.7|8324.2|8325.6|8324.1|8326.5|8325|8324.9|8323.6|252
1648441800000|2022-03-28 04:30:00|8325.5|8324|8326.2|8324.7|8327|8325.5|8325.5|8324|284
1648442100000|2022-03-28 04:35:00|8326.1|8324.6|8325.9|8324.4|8326.6|8325.1|8325.6|8324.3|169
1648442400000|2022-03-28 04:40:00|8326|8324.5|8327.7|8326.2|8328|8326.5|8325.6|8324.1|198
1648442700000|2022-03-28 04:45:00|8327.8|8326.3|8328.9|8327.4|8329|8327.7|8327.3|8325.9|224
1648443000000|2022-03-28 04:50:00|8328.5|8327.6|8331.5|8330|8331.6|8330.4|8328.4|8327.2|191
1648443300000|2022-03-28 04:55:00|8331.6|8330.1|8333|8331.5|8333.1|8331.6|8331|8329.7|246
1648443600000|2022-03-28 05:00:00|8333.3|8331.8|8331.1|8329.6|8333.4|8331.9|8331|8329.5|273
1648443900000|2022-03-28 05:05:00|8331.2|8329.7|8332.2|8331.3|8332.2|8331.3|8330.5|8329.3|185
1648444200000|2022-03-28 05:10:00|8332.8|8331.7|8333.9|8332.4|8334|8332.8|8331.7|8330.3|257
1648444500000|2022-03-28 05:15:00|8333.8|8332.3|8332.6|8331.7|8334|8332.8|8332.4|8331.2|214
1648444800000|2022-03-28 05:20:00|8332.5|8331.6|8331.6|8330.1|8333.5|8332.1|8331.5|8330|186
1648445100000|2022-03-28 05:25:00|8331.7|8330.2|8331.1|8329.6|8331.9|8330.4|8330.6|8329.3|258
1648445400000|2022-03-28 05:30:00|8331|8329.5|8329.9|8328.4|8331.6|8330.1|8329.5|8328.3|259
1648445700000|2022-03-28 05:35:00|8329.6|8328.7|8329.9|8328.4|8330.9|8329.7|8329.2|8328|330
1648446000000|2022-03-28 05:40:00|8330|8328.5|8331.6|8330.1|8332.4|8331.3|8329.8|8328.4|244
1648446300000|2022-03-28 05:45:00|8331.7|8330.2|8333|8331.5|8333.1|8332|8331.6|8330.1|261
1648446600000|2022-03-28 05:50:00|8333.1|8331.6|8334.3|8332.8|8334.5|8333|8332.2|8331|332
1648446900000|2022-03-28 05:55:00|8334.4|8332.9|8336.5|8335|8336.5|8335|8333.1|8331.8|416
1648447200000|2022-03-28 06:00:00|8336.6|8335.1|8338.2|8336.7|8339.5|8338.2|8334.5|8333.4|609
1648447500000|2022-03-28 06:05:00|8338.3|8336.8|8339.1|8337.6|8340.4|8339.2|8337.6|8336.4|490
1648447800000|2022-03-28 06:10:00|8338.5|8337.5|8339.1|8338.2|8340.1|8338.9|8338|8336.9|429
1648448100000|2022-03-28 06:15:00|8339|8338.1|8339.8|8338.3|8340.7|8339.6|8337.9|8336.4|510
1648448400000|2022-03-28 06:20:00|8339.9|8338.4|8339.8|8338.9|8340.6|8339.4|8339.4|8338.2|390
1648448700000|2022-03-28 06:25:00|8339.9|8339|8340.2|8339.3|8341.3|8340.1|8339.5|8338.3|414
1648449000000|2022-03-28 06:30:00|8340.6|8339.1|8342.5|8341|8342.5|8341.3|8338.8|8337.6|504
1648449300000|2022-03-28 06:35:00|8342.4|8340.9|8338.5|8337|8343.4|8342.3|8338.1|8337|640
1648449600000|2022-03-28 06:40:00|8338.6|8337.1|8337.3|8335.8|8338.6|8337.4|8336|8335|553
1648449900000|2022-03-28 06:45:00|8337.2|8335.7|8336.6|8335.7|8338.1|8337|8336.3|8335.3|369
1648450200000|2022-03-28 06:50:00|8336.5|8335.6|8334.3|8333.4|8336.9|8335.7|8333.2|8332.3|471
1648450500000|2022-03-28 06:55:00|8334.5|8333.6|8327.7|8326.8|8336.1|8334.9|8327.5|8326.4|681
1648450800000|2022-03-28 07:00:00|8327.8|8326.9|8325.2|8324.3|8329.4|8328.2|8323.3|8322.4|953
1648451100000|2022-03-28 07:05:00|8325|8324.1|8323.5|8322|8327.4|8326.2|8322.3|8321.1|853
1648451400000|2022-03-28 07:10:00|8323.7|8322.2|8327|8326.1|8327.5|8326.1|8322.8|8321.5|705
1648451700000|2022-03-28 07:15:00|8326.9|8326|8328.4|8327.5|8329.3|8328.1|8325.3|8324.1|662
1648452000000|2022-03-28 07:20:00|8328.5|8327.6|8330.5|8329.6|8331.1|8329.9|8327.4|8326.1|672
1648452300000|2022-03-28 07:25:00|8330.8|8329.3|8330.9|8330|8332.4|8331|8329.5|8328.3|691
1648452600000|2022-03-28 07:30:00|8331|8330.1|8328.4|8326.9|8332|8330.5|8326|8324.8|614
1648452900000|2022-03-28 07:35:00|8328.3|8326.8|8331.1|8329.6|8331.7|8330.5|8328.2|8326.8|489
1648453200000|2022-03-28 07:40:00|8331|8329.5|8331.3|8329.8|8332.4|8331.3|8330.3|8329.1|471
1648453500000|2022-03-28 07:45:00|8331.4|8329.9|8333.1|8331.6|8333.4|8332.1|8330.2|8329.1|523
1648453800000|2022-03-28 07:50:00|8333|8331.5|8331.1|8330.2|8333.1|8331.9|8329.9|8328.9|534
1648454100000|2022-03-28 07:55:00|8331.2|8330.3|8330.9|8330|8332|8330.9|8329.6|8328.3|759
1648454400000|2022-03-28 08:00:00|8331.1|8330.2|8331.3|8329.8|8332|8330.8|8329.6|8328.6|751
1648454700000|2022-03-28 08:05:00|8330.9|8330|8331.2|8330.3|8331.9|8330.8|8329.1|8327.8|520
1648455000000|2022-03-28 08:10:00|8331.3|8330.4|8330.9|8330|8334.5|8333.3|8330.8|8329.6|677
1648455300000|2022-03-28 08:15:00|8331|8330.1|8332.4|8330.9|8333.7|8332.5|8330.2|8329|756
1648455600000|2022-03-28 08:20:00|8332.3|8331.4|8333|8332.1|8333.9|8332.7|8331|8329.7|807
1648455900000|2022-03-28 08:25:00|8333.1|8332.2|8338|8337.1|8338.4|8337.4|8332.5|8331.6|716
1648456200000|2022-03-28 08:30:00|8338.1|8337.2|8336.7|8335.8|8339.2|8338.1|8335.4|8334|629
1648456500000|2022-03-28 08:35:00|8336.6|8335.7|8339.7|8338.8|8343.5|8342.2|8336.5|8335.1|915
1648456800000|2022-03-28 08:40:00|8340.1|8338.6|8343.7|8342.2|8344.6|8343.1|8338.3|8337.2|747
1648457100000|2022-03-28 08:45:00|8343.8|8342.3|8353.8|8352.3|8356.4|8354.9|8343.7|8342.2|1136
1648457400000|2022-03-28 08:50:00|8353.9|8352.4|8347.8|8346.9|8355.4|8353.9|8347.7|8346.2|1158
1648457700000|2022-03-28 08:55:00|8348.2|8346.7|8350.3|8349.4|8350.7|8349.5|8345.9|8344.6|922
1648458000000|2022-03-28 09:00:00|8350.2|8349.3|8354|8352.5|8354.1|8352.8|8347.7|8346.2|893
1648458300000|2022-03-28 09:05:00|8353.7|8352.8|8358.4|8356.9|8359|8357.8|8352.4|8351.1|770
1648458600000|2022-03-28 09:10:00|8358.6|8357.1|8356.8|8355.9|8358.7|8357.4|8354.4|8353.5|817
1648458900000|2022-03-28 09:15:00|8357.2|8355.7|8359.3|8357.8|8360.3|8359.1|8356.2|8355.1|724
1648459200000|2022-03-28 09:20:00|8359.4|8357.9|8361.2|8360.3|8362|8360.6|8357.7|8356.6|665
1648459500000|2022-03-28 09:25:00|8361.3|8360.4|8363.9|8362.4|8364.4|8363.2|8360.9|8359.7|576
1648459800000|2022-03-28 09:30:00|8364|8362.5|8366.8|8365.3|8368.8|8367.5|8363.2|8361.9|736
1648460100000|2022-03-28 09:35:00|8366.9|8365.4|8365.6|8364.1|8368.4|8367.1|8363.9|8362.8|674
1648460400000|2022-03-28 09:40:00|8365.5|8364|8364.5|8363|8366.1|8365|8362.2|8361.1|594
1648460700000|2022-03-28 09:45:00|8364.6|8363.1|8363|8362.1|8366.1|8364.9|8361.8|8360.7|650
1648461000000|2022-03-28 09:50:00|8363.3|8361.8|8361.9|8361|8363.5|8362.3|8360|8358.8|597
1648461300000|2022-03-28 09:55:00|8362.2|8360.7|8361.6|8360.7|8362.3|8361.1|8359.6|8358.5|475
1648461600000|2022-03-28 10:00:00|8361.7|8360.8|8358.9|8357.4|8362|8360.8|8357.6|8356.3|554
1648461900000|2022-03-28 10:05:00|8358.8|8357.3|8360.5|8359|8361.2|8360.2|8357.9|8356.8|446
1648462200000|2022-03-28 10:10:00|8360.6|8359.1|8354.8|8353.3|8360.7|8359.3|8354.2|8353|557
1648462500000|2022-03-28 10:15:00|8354.6|8353.1|8355|8353.5|8356.3|8355.4|8353.7|8352.6|498
1648462800000|2022-03-28 10:20:00|8355.1|8353.6|8353|8352.1|8356.5|8355.4|8352.8|8351.7|533
1648463100000|2022-03-28 10:25:00|8353.3|8351.8|8353|8352.1|8356.9|8355.6|8352.5|8351.4|561
1648463400000|2022-03-28 10:30:00|8353.4|8351.9|8350.2|8349.3|8353.5|8352.3|8349.7|8348.6|698
1648463700000|2022-03-28 10:35:00|8350.4|8349.5|8348|8347.1|8351.3|8350.1|8348|8346.6|688
1648464000000|2022-03-28 10:40:00|8348.3|8346.8|8349.3|8347.8|8350.4|8349|8347|8345.7|522
1648464300000|2022-03-28 10:45:00|8349.2|8347.7|8348.2|8346.7|8350.6|8349.5|8347.7|8346.7|501
1648464600000|2022-03-28 10:50:00|8348.1|8346.6|8351.2|8350.3|8351.9|8350.8|8347.3|8346.3|490
1648464900000|2022-03-28 10:55:00|8351.3|8350.4|8353.4|8351.9|8353.5|8352.5|8350.5|8349.3|543
1648465200000|2022-03-28 11:00:00|8353.5|8352|8356.4|8355.5|8357.7|8356.5|8353|8351.9|602
1648465500000|2022-03-28 11:05:00|8356.3|8355.4|8362.1|8361.2|8362.6|8361.2|8356.2|8355.3|749
1648465800000|2022-03-28 11:10:00|8362.5|8361|8366.4|8365.5|8366.9|8365.7|8361.2|8359.9|830
1648466100000|2022-03-28 11:15:00|8366.5|8365.6|8368|8367.1|8368.9|8367.8|8363.6|8362.3|630
1648466400000|2022-03-28 11:20:00|8368.1|8367.2|8362.4|8361.5|8368.6|8367.5|8361.2|8359.8|459
1648466700000|2022-03-28 11:25:00|8362.5|8361.6|8361.9|8361|8364.9|8363.6|8361.7|8360.6|516
1648467000000|2022-03-28 11:30:00|8362.1|8360.6|8358|8357.1|8362.5|8361.4|8357.8|8356.9|465
1648467300000|2022-03-28 11:35:00|8357.9|8357|8356.5|8355|8358.7|8357.4|8354.9|8353.8|517
1648467600000|2022-03-28 11:40:00|8356.2|8355.3|8359.6|8358.1|8360.7|8359.8|8354.9|8354|673
1648467900000|2022-03-28 11:45:00|8359.3|8358.4|8360.1|8358.6|8361.6|8360.6|8358.6|8357.5|567
1648468200000|2022-03-28 11:50:00|8360.2|8358.7|8362.6|8361.7|8362.9|8362|8358.6|8357.5|486
1648468500000|2022-03-28 11:55:00|8362.5|8361.6|8360.2|8359.3|8366.5|8365.3|8359.7|8358.4|761
1648468800000|2022-03-28 12:00:00|8360.6|8359.1|8365.2|8363.7|8365.3|8364.1|8358.5|8357.2|850
1648469100000|2022-03-28 12:05:00|8364.9|8364|8363|8361.5|8365.2|8364|8362.5|8361.3|585
1648469400000|2022-03-28 12:10:00|8362.9|8361.4|8364.9|8363.4|8365.5|8364.3|8361.3|8360|561
1648469700000|2022-03-28 12:15:00|8364.7|8363.2|8365.8|8364.3|8368.8|8367.6|8363.5|8362.4|632
1648470000000|2022-03-28 12:20:00|8365.7|8364.2|8364.1|8362.6|8366.5|8365.3|8363.1|8361.6|722
1648470300000|2022-03-28 12:25:00|8364|8363.1|8364.8|8363.3|8365.7|8364.2|8362.5|8361.4|594
1648470600000|2022-03-28 12:30:00|8364.6|8363.1|8364.3|8362.8|8365.1|8363.9|8362.1|8360.7|715
1648470900000|2022-03-28 12:35:00|8364.1|8362.6|8360.3|8358.8|8365.5|8364|8360.1|8358.6|700
1648471200000|2022-03-28 12:40:00|8360.2|8358.7|8358.3|8356.8|8360.6|8359.1|8357.2|8355.9|798
1648471500000|2022-03-28 12:45:00|8358.1|8357.2|8364.6|8363.1|8364.6|8363.1|8358.1|8357|722
1648471800000|2022-03-28 12:50:00|8364.7|8363.2|8364.3|8362.8|8364.8|8363.3|8360.3|8359.1|716
1648472100000|2022-03-28 12:55:00|8364.4|8362.9|8364.2|8362.7|8367.5|8366.3|8363.5|8362|687
1648472400000|2022-03-28 13:00:00|8364|8362.5|8361.2|8359.7|8365.2|8364|8360.8|8359.3|794
1648472700000|2022-03-28 13:05:00|8361.1|8359.6|8365.5|8364|8365.8|8364.6|8358.9|8357.7|627
1648473000000|2022-03-28 13:10:00|8365.4|8363.9|8363.4|8361.9|8366.2|8364.9|8362.3|8361|779
1648473300000|2022-03-28 13:15:00|8363.5|8362|8367.1|8365.6|8367.3|8366|8363.4|8361.9|649
1648473600000|2022-03-28 13:20:00|8366.8|8365.3|8367.8|8366.3|8369.3|8368|8366.2|8364.9|540
1648473900000|2022-03-28 13:25:00|8367.6|8366.7|8367.1|8365.6|8369.4|8367.9|8366.2|8364.8|533
1648474200000|2022-03-28 13:30:00|8367.2|8365.7|8375|8373.5|8375|8373.5|8367.1|8365.6|911
1648474500000|2022-03-28 13:35:00|8375.1|8373.6|8379.9|8378.4|8380.4|8379.3|8374.1|8372.8|746
1648474800000|2022-03-28 13:40:00|8379.7|8378.2|8380.7|8379.2|8381|8379.8|8379.1|8377.9|661
1648475100000|2022-03-28 13:45:00|8380.9|8379.4|8383.5|8382.6|8384.1|8382.8|8380.5|8379.1|647
1648475400000|2022-03-28 13:50:00|8383.4|8382.5|8383.8|8382.3|8384.6|8383.5|8382.2|8381|645
1648475700000|2022-03-28 13:55:00|8384|8382.5|8385.4|8383.9|8387.5|8386|8383.1|8382|741
1648476000000|2022-03-28 14:00:00|8385.5|8384|8387.7|8386.2|8388.4|8387.1|8384.3|8382.9|731
1648476300000|2022-03-28 14:05:00|8387.8|8386.3|8389.8|8388.9|8390|8388.9|8384.8|8383.6|689
1648476600000|2022-03-28 14:10:00|8389.9|8389|8390.3|8388.8|8392.8|8391.6|8389.5|8388.2|633
1648476900000|2022-03-28 14:15:00|8390.1|8388.6|8390.1|8389.2|8390.5|8389.3|8388.3|8386.9|668
1648477200000|2022-03-28 14:20:00|8390.3|8388.8|8388.4|8386.9|8391.9|8390.5|8387.6|8386.5|558
1648477500000|2022-03-28 14:25:00|8388.5|8387|8390.8|8389.3|8390.9|8389.4|8388.1|8386.9|446
1648477800000|2022-03-28 14:30:00|8390.6|8389.7|8392.5|8391|8392.6|8391.1|8390|8388.8|463
1648478100000|2022-03-28 14:35:00|8392.4|8390.9|8393.9|8392.4|8395.7|8394.4|8392.2|8390.7|549
1648478400000|2022-03-28 14:40:00|8394|8392.5|8396.8|8395.3|8397.1|8395.9|8393.5|8392.3|606
1648478700000|2022-03-28 14:45:00|8396.9|8395.4|8395.8|8394.3|8397.7|8396.6|8393.2|8391.9|661
1648479000000|2022-03-28 14:50:00|8395.7|8394.2|8384.6|8383.7|8396.4|8395.3|8384.4|8383.5|774
1648479300000|2022-03-28 14:55:00|8384.5|8383.6|8385.3|8384.4|8385.8|8384.7|8381|8379.5|790
1648479600000|2022-03-28 15:00:00|8385.2|8384.3|8383.9|8382.4|8386.8|8385.6|8382.9|8381.8|911
1648479900000|2022-03-28 15:05:00|8383.8|8382.3|8383.7|8382.2|8385.6|8384.1|8383.1|8381.9|664
1648480200000|2022-03-28 15:10:00|8383.8|8382.3|8382.3|8380.8|8385.4|8384.1|8381.3|8379.9|468
1648480500000|2022-03-28 15:15:00|8382.2|8380.7|8382.9|8382|8383.3|8382.1|8380.9|8379.7|519
1648480800000|2022-03-28 15:20:00|8383|8382.1|8383.7|8382.8|8384.6|8383.4|8381.9|8381|471
1648481100000|2022-03-28 15:25:00|8383.5|8382.6|8382.3|8380.8|8384.9|8383.7|8381.4|8379.9|435
1648481400000|2022-03-28 15:30:00|8382.4|8380.9|8380.9|8380|8382.9|8381.7|8380.5|8379.2|453
1648481700000|2022-03-28 15:35:00|8380.8|8379.9|8383.3|8381.8|8383.4|8381.9|8380.8|8379.7|381
1648482000000|2022-03-28 15:40:00|8383.2|8381.7|8384.8|8383.3|8386.2|8384.7|8383|8381.5|444
1648482300000|2022-03-28 15:45:00|8384.9|8383.4|8383.5|8382|8385.2|8383.7|8383|8381.8|390
1648482600000|2022-03-28 15:50:00|8383.4|8381.9|8385.2|8384.3|8385.4|8384.5|8382.7|8381.5|356
1648482900000|2022-03-28 15:55:00|8385.1|8384.2|8385.2|8383.7|8385.6|8384.4|8383.1|8382|529
1648483200000|2022-03-28 16:00:00|8385.3|8383.8|8387.8|8386.3|8388|8386.5|8383.8|8382.9|420
1648483500000|2022-03-28 16:05:00|8387.7|8386.2|8389|8388.1|8390.2|8389|8387.7|8386.2|363
1648483800000|2022-03-28 16:10:00|8388.9|8388|8389.9|8389|8391.5|8390.2|8388.9|8388|434
1648484100000|2022-03-28 16:15:00|8390|8389.1|8392.9|8391.4|8393.2|8391.7|8389.4|8388.2|407
1648484400000|2022-03-28 16:20:00|8392.8|8391.3|8391.8|8390.3|8394.7|8393.4|8390.9|8389.6|394
1648484700000|2022-03-28 16:25:00|8391.5|8390.6|8394.1|8393.2|8394.6|8393.3|8390.9|8389.6|235
1648485000000|2022-03-28 16:30:00|8394.2|8393.3|8395.3|8393.8|8395.8|8394.6|8393.1|8392|317
1648485300000|2022-03-28 16:35:00|8395.1|8393.6|8397.2|8395.7|8397.5|8396.2|8394.6|8393.1|423
1648485600000|2022-03-28 16:40:00|8397.3|8395.8|8396.3|8394.8|8397.3|8396.1|8394.7|8393.5|470
1648485900000|2022-03-28 16:45:00|8396.2|8394.7|8399.3|8397.8|8399.5|8398|8395.6|8394.4|437
1648486200000|2022-03-28 16:50:00|8399.4|8397.9|8398.3|8396.8|8399.5|8398.3|8397.4|8395.9|413
1648486500000|2022-03-28 16:55:00|8398.4|8396.9|8399.7|8398.2|8400.5|8399.3|8397.5|8396.3|444
1648486800000|2022-03-28 17:00:00|8399.6|8398.1|8398.1|8396.6|8400.8|8399.6|8397|8395.8|445
1648487100000|2022-03-28 17:05:00|8398|8396.5|8397.2|8395.7|8398.1|8397|8395.7|8394.5|332
1648487400000|2022-03-28 17:10:00|8397.1|8395.6|8396.6|8395.1|8397.8|8396.5|8396.3|8395.1|307
1648487700000|2022-03-28 17:15:00|8396.2|8395.3|8397.7|8396.2|8398.4|8397.2|8395.8|8394.6|327
1648488000000|2022-03-28 17:20:00|8397.3|8396.4|8397|8396.1|8397.9|8396.7|8396.6|8395.5|283
1648488300000|2022-03-28 17:25:00|8397.1|8396.2|8397.1|8396.2|8398.2|8397.1|8396.1|8394.9|369
1648488600000|2022-03-28 17:30:00|8397|8396.1|8395.5|8394|8397.5|8396.3|8394.7|8393.5|352
1648488900000|2022-03-28 17:35:00|8395.4|8393.9|8394.9|8393.4|8395.5|8394.3|8392.1|8390.9|446
1648489200000|2022-03-28 17:40:00|8395|8393.5|8392.9|8392|8395|8393.8|8392.8|8391.7|311
1648489500000|2022-03-28 17:45:00|8392.8|8391.9|8394.3|8392.8|8394.7|8393.6|8392.2|8391|322
1648489800000|2022-03-28 17:50:00|8394.2|8392.7|8393.3|8392.4|8394.9|8393.7|8393.1|8392|184
1648490100000|2022-03-28 17:55:00|8393.4|8392.5|8393.2|8392.3|8395.3|8394.4|8393.2|8392|227
1648490400000|2022-03-28 18:00:00|8393.1|8392.2|8393.3|8391.8|8394.4|8393.3|8392.4|8391.2|313
1648490700000|2022-03-28 18:05:00|8393.2|8392.4|8391.3|8390.4|8393.8|8392.6|8391|8389.8|342
1648491000000|2022-03-28 18:10:00|8391.4|8390.5|8389.8|8388.3|8391.7|8390.6|8389.5|8388.2|302
1648491300000|2022-03-28 18:15:00|8389.6|8388.7|8390.2|8389.3|8390.8|8389.6|8389.2|8387.9|249
1648491600000|2022-03-28 18:20:00|8390.4|8388.9|8389.2|8387.7|8390.4|8389.4|8388.9|8387.7|248
1648491900000|2022-03-28 18:25:00|8389.3|8387.8|8388.9|8387.4|8389.4|8388.2|8387.6|8386.5|258
1648492200000|2022-03-28 18:30:00|8388.8|8387.3|8391|8390.1|8391.3|8390.1|8387.9|8386.7|259
1648492500000|2022-03-28 18:35:00|8390.9|8390|8391.4|8389.9|8391.4|8390.3|8389.9|8388.8|229
1648492800000|2022-03-28 18:40:00|8391.3|8390.4|8390.9|8389.4|8391.7|8390.7|8389.9|8388.8|273
1648493100000|2022-03-28 18:45:00|8390.8|8389.3|8390.6|8389.1|8390.9|8389.7|8389.4|8388.3|290
1648493400000|2022-03-28 18:50:00|8390.1|8389.2|8390.2|8389.3|8390.9|8389.7|8389.3|8388.1|473
1648493700000|2022-03-28 18:55:00|8390.3|8389.4|8392.1|8391.2|8392.6|8391.4|8390.2|8389|470
1648494000000|2022-03-28 19:00:00|8392.5|8391|8390.3|8389.4|8392.6|8391.5|8390.3|8389.1|424
1648494300000|2022-03-28 19:05:00|8390.4|8389.5|8391.4|8389.9|8392|8390.8|8389.8|8388.9|242
1648494600000|2022-03-28 19:10:00|8391.3|8389.8|8391|8389.5|8391.6|8390.4|8390.4|8389.3|191
1648494900000|2022-03-28 19:15:00|8390.9|8389.4|8392|8391.1|8392.4|8391.3|8390.7|8389.3|245
1648495200000|2022-03-28 19:20:00|8391.9|8391|8391.6|8390.7|8392.4|8391.5|8391.2|8390.1|219
1648495500000|2022-03-28 19:25:00|8391.7|8390.8|8391.9|8390.4|8392.8|8391.7|8391|8389.8|224
1648495800000|2022-03-28 19:30:00|8391.6|8390.7|8392.1|8390.6|8392.4|8391.3|8391|8389.8|236
1648496100000|2022-03-28 19:35:00|8392.2|8390.7|8390.7|8389.8|8392.2|8390.7|8390.6|8389.4|185
1648496400000|2022-03-28 19:40:00|8390.8|8389.9|8389.2|8387.7|8391.3|8389.9|8388.7|8387.5|251
1648496700000|2022-03-28 19:45:00|8389.3|8387.8|8388.2|8387.3|8389.3|8388.1|8387.5|8386.4|271
1648497000000|2022-03-28 19:50:00|8388.3|8387.4|8391.7|8390.8|8392.8|8391.6|8388.3|8387.4|526
1648497300000|2022-03-28 19:55:00|8391.6|8390.7|8392.1|8390.6|8393.4|8392.2|8391|8389.8|612
1648497600000|2022-03-28 20:00:00|8392|8391.2|8393|8392.1|8393.5|8392.4|8391.4|8390.4|401
1648497900000|2022-03-28 20:05:00|8392.9|8392|8392.5|8391|8393.4|8392.3|8391.7|8390.5|175
1648498200000|2022-03-28 20:10:00|8392.4|8390.9|8393.6|8392.1|8394.3|8393|8392.1|8390.8|156
1648498500000|2022-03-28 20:15:00|8393.5|8392|8392.7|8391.2|8393.8|8392.3|8392.2|8390.8|176
1648498800000|2022-03-28 20:20:00|8392.8|8391.3|8392.7|8391.2|8393.4|8391.9|8392.1|8390.9|128
1648499100000|2022-03-28 20:25:00|8392.6|8391.1|8392.5|8391|8392.9|8391.4|8391.8|8390.5|168
1648499400000|2022-03-28 20:30:00|8392.4|8390.9|8392.1|8390.6|8393|8391.2|8391|8389.4|145
1648499700000|2022-03-28 20:35:00|8392.2|8390.7|8390.2|8388.7|8392.4|8391|8390.1|8388.6|111
1648500000000|2022-03-28 20:40:00|8390.4|8388.9|8390.5|8389|8391.2|8389.8|8390.1|8388.6|132
1648500300000|2022-03-28 20:45:00|8390.4|8388.9|8390|8388.5|8391|8389.4|8389.5|8388.1|173
1648500600000|2022-03-28 20:50:00|8389.4|8387.9|8393.3|8386.2|8395.1|8388.5|8389.4|8384.3|912
1648500900000|2022-03-28 20:55:00|8392.4|8386.7|8396.3|8385.3|8396.4|8388.8|8390.2|8384.5|920
1648501200000|2022-03-28 21:00:00|8396.2|8385.2|8392.7|8381.7|8397.3|8386.3|8392.3|8381.3|66
1648501500000|2022-03-28 21:05:00|8392.5|8381.5|8394.9|8383.9|8395.2|8384.2|8391.6|8380.6|138
1648501800000|2022-03-28 21:10:00|8394.8|8384.6|8395.4|8384.4|8396.1|8386.1|8392|8381|199
1648502100000|2022-03-28 21:15:00|8395.6|8384.6|8395.4|8384.4|8396.2|8387.6|8392.8|8381.8|215
1648502400000|2022-03-28 21:20:00|8395.7|8384.7|8396.3|8385.3|8396.6|8387.1|8393|8382|204
1648502700000|2022-03-28 21:25:00|8396|8385|8395|8384.8|8396.5|8387.2|8393.9|8382.9|171
1648503000000|2022-03-28 21:30:00|8395.6|8384.2|8394.2|8386.7|8396.2|8388.1|8393.5|8382.7|243
1648503300000|2022-03-28 21:35:00|8394.3|8387.1|8393.9|8386.7|8396.2|8388|8393|8382.1|258
1648503600000|2022-03-28 21:40:00|8393.7|8387.3|8395.6|8384.6|8395.9|8388.7|8393.3|8382.4|171
1648503900000|2022-03-28 21:45:00|8395|8384|8393.3|8388.5|8396.1|8389.1|8393.1|8383.6|197
1648504200000|2022-03-28 21:50:00|8393.4|8388.6|8393.5|8388|8396.1|8388.9|8392.6|8383.4|199
1648504500000|2022-03-28 21:55:00|8393.4|8388.2|8395|8384|8396.2|8388.4|8392.5|8382.7|223
1648504800000|2022-03-28 22:00:00|8395.2|8384.2|8391.6|8387.5|8398.8|8388.9|8390.8|8382.4|652
1648505100000|2022-03-28 22:05:00|8392.1|8387.4|8390.1|8387.5|8393.1|8389|8389.6|8385.6|453
1648505400000|2022-03-28 22:10:00|8390.2|8387.6|8390.8|8388.1|8391.2|8388.8|8389.1|8386|387
1648505700000|2022-03-28 22:15:00|8390.9|8388.2|8390.5|8389|8391.7|8389.6|8390.2|8388.1|244
1648506000000|2022-03-28 22:20:00|8390.4|8388.9|8390.7|8388.5|8391.7|8389.7|8390.2|8388|168
1648506300000|2022-03-28 22:25:00|8390.3|8388.8|8391.2|8389|8393.2|8391.3|8390.1|8388|356
1648506600000|2022-03-28 22:30:00|8391.5|8388.7|8392|8389.1|8392.7|8390.3|8391.2|8388.4|346
1648506900000|2022-03-28 22:35:00|8392.2|8389|8392.1|8389.1|8393.6|8390.8|8391.4|8388.9|367
1648507200000|2022-03-28 22:40:00|8392.2|8389.3|8391|8388.2|8392.4|8390.3|8390.3|8387.8|343
1648507500000|2022-03-28 22:45:00|8390.9|8388.3|8390.8|8388.1|8392.1|8389.8|8390.4|8388|403
1648507800000|2022-03-28 22:50:00|8390.9|8388|8389.5|8388|8391.9|8389.2|8389.2|8387.2|445
1648508100000|2022-03-28 22:55:00|8389.4|8387.9|8390.1|8387.3|8390.5|8388.6|8388.6|8386.4|381
1648508400000|2022-03-28 23:00:00|8389.4|8387.9|8391.2|8389.7|8391.8|8390.3|8389.3|8387.8|331
1648508700000|2022-03-28 23:05:00|8391|8389.5|8391.5|8390|8392|8390.5|8390.8|8389.3|211
1648509000000|2022-03-28 23:10:00|8391.6|8390.1|8392.1|8390.6|8392.9|8391.4|8391.3|8389.8|287
1648509300000|2022-03-28 23:15:00|8392.2|8390.7|8392|8390.5|8392.7|8391.2|8391.4|8389.9|190
1648509600000|2022-03-28 23:20:00|8392.1|8390.6|8391.3|8389.8|8392.1|8390.6|8390.9|8389.4|149
1648509900000|2022-03-28 23:25:00|8391.2|8389.7|8392.3|8390.8|8392.6|8391.1|8390.7|8389.2|283
1648510200000|2022-03-28 23:30:00|8392.2|8390.7|8390.7|8389.2|8392.3|8390.8|8390.6|8389.1|180
1648510500000|2022-03-28 23:35:00|8390.8|8389.3|8391.1|8389.6|8391.2|8389.7|8390.1|8388.6|186
1648510800000|2022-03-28 23:40:00|8391.2|8389.7|8391|8389.5|8391.7|8390.2|8390.7|8389.2|159
1648511100000|2022-03-28 23:45:00|8391.1|8389.6|8391.2|8389.7|8391.4|8389.9|8390.2|8388.7|176
1648511400000|2022-03-28 23:50:00|8391.3|8389.8|8391.5|8390|8391.6|8390.1|8390.3|8388.8|236
1648511700000|2022-03-28 23:55:00|8391.6|8390.1|8391.4|8389.9|8391.7|8390.2|8389.9|8388.7|298
1648512000000|2022-03-29 00:00:00|8391.3|8389.8|8392.7|8391.2|8393.9|8392.4|8390.5|8389.1|578
1648512300000|2022-03-29 00:05:00|8392.8|8391.3|8391.6|8390.1|8393.3|8391.8|8391.6|8390.1|337
1648512600000|2022-03-29 00:10:00|8391.7|8390.2|8392.8|8391.3|8393.9|8392.4|8391.5|8390|347
1648512900000|2022-03-29 00:15:00|8392.7|8391.2|8391.6|8390.1|8392.9|8391.6|8390.4|8389.2|615
1648513200000|2022-03-29 00:20:00|8391.7|8390.2|8390.7|8389.2|8392|8390.6|8390.5|8389|432
1648513500000|2022-03-29 00:25:00|8390.6|8389.1|8389.8|8388.3|8391.1|8389.9|8389.4|8388.2|447
1648513800000|2022-03-29 00:30:00|8389.7|8388.2|8390.3|8388.8|8391|8389.6|8389.3|8388.1|317
1648514100000|2022-03-29 00:35:00|8390.4|8388.9|8391.2|8390.3|8391.5|8390.6|8390.1|8388.8|311
1648514400000|2022-03-29 00:40:00|8391.1|8390.2|8391.1|8390.2|8392.3|8391.2|8390.8|8389.7|295
1648514700000|2022-03-29 00:45:00|8391.2|8390.3|8390|8388.5|8391.6|8390.5|8389.7|8388.4|251
1648515000000|2022-03-29 00:50:00|8390.1|8388.6|8386.5|8385|8390.3|8388.9|8386.5|8385|617
1648515300000|2022-03-29 00:55:00|8386.8|8385.3|8390.5|8389|8391|8389.7|8386.2|8384.7|649
1648515600000|2022-03-29 01:00:00|8390.4|8388.9|8388.9|8387.4|8390.6|8389.4|8388.8|8387.3|477
1648515900000|2022-03-29 01:05:00|8388.8|8387.3|8388.5|8387|8389.7|8388.4|8387.7|8386.2|346
1648516200000|2022-03-29 01:10:00|8388.4|8386.9|8387.4|8385.9|8390|8388.5|8386.7|8385.2|494
1648516500000|2022-03-29 01:15:00|8387.3|8385.8|8387.8|8386.3|8388.5|8387|8387|8385.5|425
1648516800000|2022-03-29 01:20:00|8387.9|8386.4|8387.6|8386.1|8388.5|8387.3|8387.3|8386|307
1648517100000|2022-03-29 01:25:00|8387.7|8386.2|8387.3|8385.8|8388.2|8386.8|8386.9|8385.4|281
1648517400000|2022-03-29 01:30:00|8387.4|8385.9|8389|8387.5|8389.3|8388|8387.2|8385.7|367
1648517700000|2022-03-29 01:35:00|8388.7|8387.8|8388.7|8387.2|8389.2|8388|8387.5|8386.3|306
1648518000000|2022-03-29 01:40:00|8388.8|8387.3|8389.1|8387.6|8390.4|8389.1|8388.3|8386.8|352
1648518300000|2022-03-29 01:45:00|8389.2|8387.7|8388.4|8387.5|8389.9|8388.5|8388.2|8387.2|291
1648518600000|2022-03-29 01:50:00|8388.3|8387.4|8388.8|8387.3|8389.1|8388|8387.7|8386.6|360
1648518900000|2022-03-29 01:55:00|8388.7|8387.2|8389.4|8387.9|8390|8388.7|8388.2|8387.1|278
1648519200000|2022-03-29 02:00:00|8389.5|8388|8389.6|8388.7|8390.3|8389|8389.2|8387.8|257
1648519500000|2022-03-29 02:05:00|8389.5|8388.6|8389.9|8388.4|8390.1|8388.8|8388.5|8387.3|208
1648519800000|2022-03-29 02:10:00|8389.8|8388.3|8389.8|8388.3|8390.1|8388.9|8389.1|8387.9|183
1648520100000|2022-03-29 02:15:00|8389.9|8388.4|8391|8390.1|8392.1|8390.7|8389.8|8388.3|258
1648520400000|2022-03-29 02:20:00|8391.1|8390.2|8390.9|8389.4|8391.6|8390.5|8390.1|8388.7|182
1648520700000|2022-03-29 02:25:00|8390.6|8389.7|8391.4|8390.5|8391.6|8390.5|8390|8388.8|289
1648521000000|2022-03-29 02:30:00|8391.3|8390.4|8391.4|8389.9|8391.8|8390.6|8390.5|8389.5|221
1648521300000|2022-03-29 02:35:00|8391.3|8389.8|8391.9|8391|8392.4|8391.1|8390.5|8389.4|299
1648521600000|2022-03-29 02:40:00|8391.8|8390.9|8391.4|8389.9|8393.2|8392.1|8391.1|8389.9|276
1648521900000|2022-03-29 02:45:00|8391.5|8390|8390.9|8389.4|8391.5|8390|8389.8|8388.6|164
1648522200000|2022-03-29 02:50:00|8390.8|8389.3|8391|8389.5|8391.7|8390.5|8390.6|8389.2|279
1648522500000|2022-03-29 02:55:00|8390.9|8389.4|8391.8|8390.3|8392.1|8390.9|8390|8388.8|302
1648522800000|2022-03-29 03:00:00|8391.9|8390.4|8392.6|8391.7|8393.2|8392|8391.7|8390.4|227
1648523100000|2022-03-29 03:05:00|8392.7|8391.8|8392.2|8390.7|8393.2|8392|8391.9|8390.6|154
1648523400000|2022-03-29 03:10:00|8392.1|8390.6|8390.5|8389.6|8392.6|8391.3|8390.3|8389.3|168
1648523700000|2022-03-29 03:15:00|8390.6|8389.7|8390.7|8389.8|8391.1|8389.9|8389.8|8388.6|186
1648524000000|2022-03-29 03:20:00|8390.6|8389.7|8390.1|8389.2|8390.9|8389.7|8390|8388.8|85
1648524300000|2022-03-29 03:25:00|8390.2|8389.3|8390.9|8389.4|8391.4|8390.2|8389.8|8388.6|163
1648524600000|2022-03-29 03:30:00|8390.8|8389.3|8392.1|8390.6|8392.3|8391|8390.7|8389.2|277
1648524900000|2022-03-29 03:35:00|8391.7|8390.8|8391.4|8390.5|8393|8391.8|8391.3|8390|268
1648525200000|2022-03-29 03:40:00|8391.3|8390.4|8392.2|8390.7|8392.5|8391.2|8390.8|8389.5|253
1648525500000|2022-03-29 03:45:00|8392.1|8390.6|8392|8390.5|8392.2|8391|8391.4|8390.1|259
1648525800000|2022-03-29 03:50:00|8392.1|8390.6|8392.9|8392|8393.1|8392.2|8391.5|8390.2|271
1648526100000|2022-03-29 03:55:00|8393|8392.1|8394.3|8393.4|8394.8|8393.4|8392.4|8391.4|295
1648526400000|2022-03-29 04:00:00|8394.4|8393.5|8393.7|8392.2|8395|8393.7|8393.4|8392.2|288
1648526700000|2022-03-29 04:05:00|8393.4|8392.5|8392.9|8391.4|8393.8|8392.7|8392.4|8391.3|185
1648527000000|2022-03-29 04:10:00|8392.5|8391.6|8392.6|8391.7|8393.6|8392.2|8391.3|8390.2|227
1648527300000|2022-03-29 04:15:00|8392.5|8391.6|8392.8|8391.3|8393.6|8392.5|8392.3|8390.9|181
1648527600000|2022-03-29 04:20:00|8392.7|8391.2|8393.3|8392.4|8393.8|8392.7|8391.9|8390.6|198
1648527900000|2022-03-29 04:25:00|8393.4|8392.5|8393.3|8391.8|8394.3|8393.1|8392.8|8391.7|214
1648528200000|2022-03-29 04:30:00|8393.2|8391.7|8393|8391.5|8393.6|8392.6|8392.5|8391|210
1648528500000|2022-03-29 04:35:00|8392.9|8391.4|8392.3|8390.8|8393.4|8392.1|8392.1|8390.6|215
1648528800000|2022-03-29 04:40:00|8392.4|8390.9|8392.2|8391.3|8392.8|8391.6|8391.8|8390.7|205
1648529100000|2022-03-29 04:45:00|8392.4|8390.9|8393|8392.1|8393.2|8392.2|8391.7|8390.4|198
1648529400000|2022-03-29 04:50:00|8393.1|8392.2|8394.4|8392.9|8394.6|8393.2|8393|8391.9|191
1648529700000|2022-03-29 04:55:00|8394.3|8392.8|8391.1|8389.6|8394.4|8393.1|8390.7|8389.6|276
1648530000000|2022-03-29 05:00:00|8391.2|8389.7|8390.9|8389.4|8392.2|8390.9|8389.8|8388.6|290
1648530300000|2022-03-29 05:05:00|8390.8|8389.3|8390.1|8388.6|8391.2|8390.1|8389.6|8388.5|245
1648530600000|2022-03-29 05:10:00|8390.2|8388.7|8388.5|8387|8390.4|8389|8387.7|8386.6|335
1648530900000|2022-03-29 05:15:00|8388.4|8386.9|8389.7|8388.2|8389.9|8388.7|8387.5|8386.4|259
1648531200000|2022-03-29 05:20:00|8389.6|8388.1|8388.2|8387.3|8389.8|8388.5|8388.2|8387.1|300
1648531500000|2022-03-29 05:25:00|8388.3|8387.4|8389.8|8388.3|8390|8388.5|8387.8|8386.7|292
1648531800000|2022-03-29 05:30:00|8389.7|8388.2|8389.7|8388.2|8391|8389.6|8389.2|8388.1|248
1648532100000|2022-03-29 05:35:00|8389.8|8388.3|8390|8388.5|8390.5|8389.3|8388.9|8387.6|220
1648532400000|2022-03-29 05:40:00|8389.7|8388.8|8388.9|8388|8390.8|8389.6|8388.9|8387.8|211
1648532700000|2022-03-29 05:45:00|8388.8|8387.9|8389.6|8388.7|8390.7|8389.4|8388.7|8387.2|386
1648533000000|2022-03-29 05:50:00|8389.5|8388.6|8387.9|8387|8390.1|8388.8|8387.3|8386.1|344
1648533300000|2022-03-29 05:55:00|8387.8|8386.9|8388|8386.5|8389.1|8387.9|8387.2|8386.2|377
1648533600000|2022-03-29 06:00:00|8387.8|8386.3|8388.3|8386.8|8389.5|8388.4|8386.1|8385.2|573
1648533900000|2022-03-29 06:05:00|8388.4|8386.9|8390.2|8389.3|8391.6|8390.5|8387.4|8386.2|353
1648534200000|2022-03-29 06:10:00|8390.3|8389.4|8391.5|8390.6|8393|8391.7|8390.2|8389.1|424
1648534500000|2022-03-29 06:15:00|8391.9|8390.4|8393.8|8392.3|8394.6|8393.5|8391.1|8389.9|409
1648534800000|2022-03-29 06:20:00|8393.9|8392.4|8391|8390.1|8394.2|8393.2|8391|8389.9|551
1648535100000|2022-03-29 06:25:00|8391.1|8390.2|8392|8390.5|8392.4|8391.3|8390.5|8389.6|452
1648535400000|2022-03-29 06:30:00|8391.9|8390.4|8392.2|8391.3|8392.8|8391.6|8390.9|8389.7|448
1648535700000|2022-03-29 06:35:00|8392.3|8391.4|8390.3|8389.4|8392.4|8391.4|8390|8388.9|387
1648536000000|2022-03-29 06:40:00|8390.6|8389.7|8395.5|8394.6|8396.4|8394.9|8390.5|8389.4|509
1648536300000|2022-03-29 06:45:00|8395.8|8394.9|8402.5|8401.6|8402.9|8401.8|8395.7|8394.5|693
1648536600000|2022-03-29 06:50:00|8402.4|8401.5|8397.1|8395.6|8403.1|8402.1|8396.7|8395.5|502
1648536900000|2022-03-29 06:55:00|8397|8395.5|8394.4|8393.5|8398.5|8397.3|8394.3|8393.4|446
1648537200000|2022-03-29 07:00:00|8394.3|8393.4|8398.5|8397.6|8400.4|8399.5|8394.3|8393.4|648
1648537500000|2022-03-29 07:05:00|8398.4|8397.5|8398.7|8397.2|8399.8|8398.7|8397|8396.1|545
1648537800000|2022-03-29 07:10:00|8398.8|8397.3|8404.9|8404|8405.3|8404.2|8398.7|8397.3|651
1648538100000|2022-03-29 07:15:00|8404.7|8403.8|8404.6|8403.7|8406.3|8405.1|8402.6|8401.7|669
1648538400000|2022-03-29 07:20:00|8404.7|8403.8|8400.4|8399.5|8406.5|8405.6|8399.6|8398.4|778
1648538700000|2022-03-29 07:25:00|8400.3|8399.4|8400.2|8399.3|8403.4|8402.5|8399.4|8398.2|754
1648539000000|2022-03-29 07:30:00|8400.1|8399.2|8398.4|8396.9|8403.6|8402.5|8397.8|8396.6|689
1648539300000|2022-03-29 07:35:00|8398.5|8397|8399.6|8398.1|8400.3|8399.3|8396.5|8395.3|547
1648539600000|2022-03-29 07:40:00|8399.3|8398.4|8399.5|8398|8399.9|8398.9|8397.4|8396.3|512
1648539900000|2022-03-29 07:45:00|8399.4|8397.9|8400.5|8399.6|8402.1|8401.2|8398.4|8397.5|583
1648540200000|2022-03-29 07:50:00|8400.6|8399.7|8400.5|8399|8400.9|8400|8397.2|8396.3|554
1648540500000|2022-03-29 07:55:00|8400.2|8399.3|8403.1|8401.6|8404.4|8403.5|8399.5|8398.4|548
1648540800000|2022-03-29 08:00:00|8403.2|8401.7|8405.7|8404.2|8406.1|8405|8402.3|8401.1|602
1648541100000|2022-03-29 08:05:00|8405.8|8404.3|8401.5|8400.6|8406.4|8405.5|8401.3|8400.1|502
1648541400000|2022-03-29 08:10:00|8401.4|8400.5|8401.3|8399.8|8402.7|8401.7|8400|8399|658
1648541700000|2022-03-29 08:15:00|8401|8400.1|8395.5|8394.6|8401.1|8400.2|8395|8394.1|497
1648542000000|2022-03-29 08:20:00|8395.4|8394.5|8394.9|8394|8396.4|8395.5|8392.8|8391.7|555
1648542300000|2022-03-29 08:25:00|8394.8|8393.9|8399.4|8397.9|8399.8|8398.5|8393.8|8392.9|554
1648542600000|2022-03-29 08:30:00|8399.1|8398.2|8399.2|8397.7|8400.2|8399.1|8397.6|8396.6|525
1648542900000|2022-03-29 08:35:00|8399|8398.1|8401.1|8399.6|8402.8|8401.5|8397.9|8396.7|576
1648543200000|2022-03-29 08:40:00|8401.2|8399.7|8404|8402.5|8405.2|8404.1|8400.8|8399.6|656
1648543500000|2022-03-29 08:45:00|8403.9|8402.4|8405.7|8404.8|8407.5|8406.5|8403.7|8402.4|557
1648543800000|2022-03-29 08:50:00|8405.8|8404.9|8408|8406.5|8409|8408|8403.4|8402.3|728
1648544100000|2022-03-29 08:55:00|8408.1|8406.6|8411.6|8410.7|8413|8411.7|8406.9|8405.7|876
1648544400000|2022-03-29 09:00:00|8411.5|8410.6|8410.7|8409.2|8411.5|8410.6|8406.3|8405.3|717
1648544700000|2022-03-29 09:05:00|8410.6|8409.1|8418.9|8417.4|8426.5|8424.6|8406.5|8405.3|1122
1648545000000|2022-03-29 09:10:00|8419|8417.5|8421|8419.5|8422.1|8420.6|8414.6|8413.1|1170
1648545300000|2022-03-29 09:15:00|8420.9|8419.4|8425.1|8423.6|8428.1|8427|8420.1|8418.6|983
1648545600000|2022-03-29 09:20:00|8425.3|8423.8|8425.3|8423.8|8429|8427.7|8423.8|8422.4|790
1648545900000|2022-03-29 09:25:00|8425.2|8423.7|8424.2|8422.7|8425.8|8424.5|8421.2|8420|706
1648546200000|2022-03-29 09:30:00|8424.3|8422.8|8428.4|8426.9|8429.6|8428.3|8422.8|8421.9|694
1648546500000|2022-03-29 09:35:00|8428.5|8427|8424.2|8423.3|8428.6|8427.1|8423.6|8421|704
1648546800000|2022-03-29 09:40:00|8424.3|8423.4|8429.2|8428.3|8429.5|8428.3|8423.7|8422.5|632
1648547100000|2022-03-29 09:45:00|8429.3|8428.4|8432.6|8431.7|8436.5|8435.4|8428.7|8427.5|897
1648547400000|2022-03-29 09:50:00|8432.5|8431.6|8435.6|8434.7|8437.8|8436.5|8431.4|8430.3|770
1648547700000|2022-03-29 09:55:00|8435.7|8434.8|8435.5|8434.6|8438.7|8437.5|8434.4|8433.5|720
1648548000000|2022-03-29 10:00:00|8435.6|8434.7|8433.8|8432.9|8436.4|8435.2|8432.1|8431.1|656
1648548300000|2022-03-29 10:05:00|8434|8433.1|8440.7|8439.8|8441|8440.1|8431.9|8430.7|604
1648548600000|2022-03-29 10:10:00|8440.6|8439.7|8435.2|8434.3|8442.2|8441.3|8433.6|8432.3|612
1648548900000|2022-03-29 10:15:00|8435.1|8434.2|8433|8432.1|8435.9|8435|8432.4|8431.2|574
1648549200000|2022-03-29 10:20:00|8433.3|8431.8|8436.9|8435.4|8436.9|8435.9|8432.8|8431.7|467
1648549500000|2022-03-29 10:25:00|8436.4|8435.5|8434.3|8432.8|8438.6|8437.6|8433.9|8432.7|623
1648549800000|2022-03-29 10:30:00|8434.1|8433.2|8436.2|8435.3|8436.7|8435.6|8432.6|8431.5|566
1648550100000|2022-03-29 10:35:00|8436|8435.1|8435.8|8434.9|8437.1|8436.1|8434.5|8433.5|480
1648550400000|2022-03-29 10:40:00|8435.9|8435|8437.8|8436.9|8438.5|8437.5|8435.5|8434.6|512
1648550700000|2022-03-29 10:45:00|8437.9|8437|8437.3|8436.4|8439.3|8438.2|8435.3|8434.4|531
1648551000000|2022-03-29 10:50:00|8437.2|8436.3|8432.6|8431.7|8438.6|8437.4|8432.2|8431.1|545
1648551300000|2022-03-29 10:55:00|8432.7|8431.8|8435.8|8434.9|8436|8434.9|8428.4|8426.3|769
1648551600000|2022-03-29 11:00:00|8435.7|8434.8|8437.8|8436.9|8437.8|8436.9|8432|8431.1|519
1648551900000|2022-03-29 11:05:00|8437.9|8437|8438.5|8437.6|8438.9|8437.7|8435.9|8434.9|471
1648552200000|2022-03-29 11:10:00|8438.2|8437.3|8437.7|8436.2|8440.4|8439.4|8437|8435.9|540
1648552500000|2022-03-29 11:15:00|8437.8|8436.3|8441.1|8440.2|8441.9|8440.8|8437.5|8436.3|441
1648552800000|2022-03-29 11:20:00|8441|8440.1|8439.9|8439|8441.4|8440.5|8436.6|8435.5|553
1648553100000|2022-03-29 11:25:00|8440.3|8438.8|8440.4|8438.9|8440.5|8439.3|8437.8|8436.7|533
1648553400000|2022-03-29 11:30:00|8440.2|8439.3|8442.2|8441.3|8444|8442.5|8437.9|8436.8|580
1648553700000|2022-03-29 11:35:00|8442.3|8441.4|8442.5|8441.6|8446|8444.9|8440.1|8439.2|756
1648554000000|2022-03-29 11:40:00|8442.8|8441.3|8445.4|8443.9|8451.4|8450|8442.6|8441.3|1351
1648554300000|2022-03-29 11:45:00|8445.3|8443.8|8445.4|8443.9|8452|8450.5|8440.4|8438.9|1561
1648554600000|2022-03-29 11:50:00|8445.2|8443.7|8445.6|8444.7|8448.3|8447|8439.9|8438.4|1445
1648554900000|2022-03-29 11:55:00|8445.7|8444.2|8443.6|8442.1|8445.9|8444.4|8438.6|8437.1|1131
1648555200000|2022-03-29 12:00:00|8443.5|8442|8440.6|8439.1|8445|8443.5|8437.9|8436.4|1013
1648555500000|2022-03-29 12:05:00|8440.5|8439|8446.5|8445|8447|8445.5|8440.4|8438.9|798
1648555800000|2022-03-29 12:10:00|8446.6|8445.1|8444.7|8443.2|8448.5|8447|8443.7|8442.2|799
1648556100000|2022-03-29 12:15:00|8444.6|8443.1|8447.1|8445.6|8449|8447.6|8441.8|8440.3|971
1648556400000|2022-03-29 12:20:00|8446.7|8445.2|8450.8|8449.3|8451.3|8449.8|8446.3|8444.8|998
1648556700000|2022-03-29 12:25:00|8451.2|8449.7|8456.1|8454.6|8456.9|8455.4|8449|8447.5|1040
1648557000000|2022-03-29 12:30:00|8456.2|8454.7|8453.8|8452.3|8456.8|8455.6|8450.2|8448.7|1107
1648557300000|2022-03-29 12:35:00|8453.7|8452.2|8456.2|8454.7|8458.1|8456.6|8453.3|8451.8|1200
1648557600000|2022-03-29 12:40:00|8456.3|8454.8|8455.2|8453.7|8457.3|8455.8|8451.8|8450.3|1191
1648557900000|2022-03-29 12:45:00|8455.1|8453.6|8458.1|8456.6|8459|8457.6|8453.8|8452.4|982
1648558200000|2022-03-29 12:50:00|8458|8456.5|8451.6|8450.1|8458.7|8457.5|8451.6|8450.1|951
1648558500000|2022-03-29 12:55:00|8451.7|8450.2|8454.4|8452.9|8457.1|8455.6|8451.4|8449.9|793
1648558800000|2022-03-29 13:00:00|8454.3|8452.8|8451.3|8449.8|8455.2|8454|8448.4|8446.9|955
1648559100000|2022-03-29 13:05:00|8451.4|8449.9|8452.6|8451.1|8453.8|8452.6|8449.8|8448.3|861
1648559400000|2022-03-29 13:10:00|8452.9|8450.5|8465.1|8463.6|8465.3|8463.8|8452.5|8450.5|988
1648559700000|2022-03-29 13:15:00|8465|8463.5|8461.4|8459.9|8465.1|8463.6|8460.9|8459.7|740
1648560000000|2022-03-29 13:20:00|8461.2|8459.7|8468.8|8467.9|8470.3|8469.1|8460.6|8459.3|731
1648560300000|2022-03-29 13:25:00|8469|8467.5|8470.3|8468.8|8471.5|8470.4|8467.6|8466.3|784
1648560600000|2022-03-29 13:30:00|8469.6|8468.7|8471.5|8470|8472.2|8471|8468.3|8467.3|669
1648560900000|2022-03-29 13:35:00|8471.6|8470.1|8466.8|8465.3|8472.4|8471.3|8466.3|8465|744
1648561200000|2022-03-29 13:40:00|8466.7|8465.2|8471.2|8469.7|8471.8|8470.5|8466|8464.8|604
1648561500000|2022-03-29 13:45:00|8471.1|8469.6|8469.8|8468.9|8471.2|8469.9|8467.2|8465.7|594
1648561800000|2022-03-29 13:50:00|8469.9|8469|8475.4|8473.9|8475.7|8474.5|8469.9|8468.6|648
1648562100000|2022-03-29 13:55:00|8475.2|8473.7|8476.4|8473.8|8477.2|8476|8473|8471.5|523
1648562400000|2022-03-29 14:00:00|8475.9|8473.9|8462.9|8461.4|8476.9|8474.5|8462.9|8461.4|619
1648562700000|2022-03-29 14:05:00|8463|8461.5|8460.2|8458.7|8467.1|8465.6|8459.4|8458.1|581
1648563000000|2022-03-29 14:10:00|8460.4|8458.9|8457.9|8456.4|8461|8459.6|8453.5|8452|738
1648563300000|2022-03-29 14:15:00|8457.8|8456.3|8453.1|8451.6|8460.9|8459.4|8452.9|8451.4|659
1648563600000|2022-03-29 14:20:00|8453|8451.5|8454|8452.5|8454.7|8453.2|8450.1|8448.6|636
1648563900000|2022-03-29 14:25:00|8454.1|8452.6|8448.4|8446.9|8455.3|8454|8441.5|8440|699
1648564200000|2022-03-29 14:30:00|8448.2|8446.7|8449.9|8448.4|8451.3|8449.8|8446.7|8445.2|544
1648564500000|2022-03-29 14:35:00|8449.6|8448.7|8450.6|8449.7|8454.8|8453.3|8449.4|8448|675
1648564800000|2022-03-29 14:40:00|8450.5|8449.6|8444.6|8443.1|8453.4|8452|8439|8437.3|1099
1648565100000|2022-03-29 14:45:00|8444.7|8443.2|8448|8446.5|8448.5|8447.2|8443.3|8442.1|1019
1648565400000|2022-03-29 14:50:00|8447.9|8446.4|8449.7|8448.8|8450.1|8448.8|8445.1|8443.6|916
1648565700000|2022-03-29 14:55:00|8450.1|8448.6|8450.4|8449.5|8454.1|8453.2|8448.2|8446.7|1052
1648566000000|2022-03-29 15:00:00|8450.3|8449.4|8457.4|8455.9|8457.8|8456.5|8449.6|8448.5|1059
1648566300000|2022-03-29 15:05:00|8457.2|8455.7|8457.5|8456|8461.6|8460|8455.3|8453.8|848
1648566600000|2022-03-29 15:10:00|8457.3|8456.4|8458.6|8457.7|8461.8|8460.7|8457.1|8455.9|676
1648566900000|2022-03-29 15:15:00|8458.9|8458|8457.6|8456.1|8461.8|8460.6|8457.1|8456|510
1648567200000|2022-03-29 15:20:00|8457.5|8456|8450.7|8449.8|8457.5|8456|8450.7|8449.8|527
1648567500000|2022-03-29 15:25:00|8450.8|8449.9|8452.6|8451.1|8452.9|8451.7|8449.2|8447.8|694
1648567800000|2022-03-29 15:30:00|8452.8|8451.3|8455.9|8454.4|8456.7|8455.2|8451.5|8450.1|558
1648568100000|2022-03-29 15:35:00|8455.8|8454.3|8457.4|8455.9|8458.3|8457|8454.1|8452.6|542
1648568400000|2022-03-29 15:40:00|8457.5|8456|8458.4|8456.9|8459.1|8457.9|8455.4|8454.3|525
1648568700000|2022-03-29 15:45:00|8458.5|8457|8459.3|8457.8|8462.2|8460.7|8457|8455.6|542
1648569000000|2022-03-29 15:50:00|8459.2|8457.7|8461.2|8459.7|8462.7|8461.8|8457.5|8456.2|450
1648569300000|2022-03-29 15:55:00|8461.1|8459.6|8460.1|8458.6|8463.3|8461.8|8458.4|8457.5|535
1648569600000|2022-03-29 16:00:00|8460.2|8458.7|8458.5|8457|8461.6|8460.1|8455.9|8454.9|658
1648569900000|2022-03-29 16:05:00|8458.3|8457.4|8463|8462.1|8464.5|8463.4|8458.3|8456.9|598
1648570200000|2022-03-29 16:10:00|8463.1|8462.2|8462.7|8461.8|8464.5|8463.5|8462|8461|465
1648570500000|2022-03-29 16:15:00|8462.8|8461.9|8467.7|8466.2|8467.9|8466.6|8462.8|8461.9|462
1648570800000|2022-03-29 16:20:00|8467.8|8466.3|8466.2|8464.7|8468.4|8467.1|8465.6|8464.5|450
1648571100000|2022-03-29 16:25:00|8466.1|8464.6|8464.6|8463.7|8468.3|8467.2|8464.6|8463.6|435
1648571400000|2022-03-29 16:30:00|8464.7|8463.8|8468.1|8467.2|8468.7|8467.8|8463.9|8462.9|519
1648571700000|2022-03-29 16:35:00|8468|8467.1|8469|8468.1|8470.8|8469.7|8467.9|8466.8|527
1648572000000|2022-03-29 16:40:00|8468.9|8468|8469.6|8468.7|8471.4|8470.4|8468.1|8466.6|429
1648572300000|2022-03-29 16:45:00|8469.7|8468.8|8470.1|8469.2|8472.1|8471.2|8468.6|8467.4|369
1648572600000|2022-03-29 16:50:00|8470|8469.1|8469.1|8468.2|8470.1|8469.2|8468.3|8467.1|361
1648572900000|2022-03-29 16:55:00|8469|8468.1|8467.9|8466.4|8471.1|8470.1|8467.7|8466.4|429
1648573200000|2022-03-29 17:00:00|8468.1|8466.6|8470.3|8469.4|8471.9|8470.7|8467.7|8466.5|615
1648573500000|2022-03-29 17:05:00|8470.2|8469.3|8475.8|8474.9|8475.9|8474.9|8468.9|8468|534
1648573800000|2022-03-29 17:10:00|8475.9|8475|8478.3|8477.4|8478.7|8477.8|8475.7|8474.6|427
1648574100000|2022-03-29 17:15:00|8478.4|8477.5|8479.9|8479|8482.5|8481.5|8478.1|8477.1|474
1648574400000|2022-03-29 17:20:00|8480.2|8478.7|8478.8|8477.9|8482.1|8481|8478.7|8477.7|403
1648574700000|2022-03-29 17:25:00|8478.7|8477.8|8477.1|8476.2|8479.5|8478.4|8476.9|8475.7|311
1648575000000|2022-03-29 17:30:00|8477|8476.1|8476.3|8475.4|8479|8477.9|8476.3|8475.3|315
1648575300000|2022-03-29 17:35:00|8476.2|8475.3|8474|8472.5|8476.8|8475.6|8473.4|8472.2|365
1648575600000|2022-03-29 17:40:00|8473.7|8472.8|8475.7|8474.8|8476.3|8475.2|8473.6|8472.4|304
1648575900000|2022-03-29 17:45:00|8475.6|8474.7|8474.3|8473.4|8477.9|8476.7|8474.3|8473.4|273
1648576200000|2022-03-29 17:50:00|8474.4|8473.5|8477.6|8476.7|8478|8476.8|8473.8|8472.9|227
1648576500000|2022-03-29 17:55:00|8477.7|8476.8|8473.7|8472.8|8477.7|8476.8|8473.2|8472.1|324
1648576800000|2022-03-29 18:00:00|8473.5|8472.6|8473.6|8472.7|8474.4|8473.2|8472.5|8471.4|287
1648577100000|2022-03-29 18:05:00|8473.5|8472.6|8475.4|8473.9|8475.8|8474.7|8473|8472|335
1648577400000|2022-03-29 18:10:00|8475.5|8474|8471.9|8471|8475.6|8474.2|8471.8|8470.6|263
1648577700000|2022-03-29 18:15:00|8471.8|8470.9|8472.9|8472|8474.3|8473.1|8471.5|8470.6|301
1648578000000|2022-03-29 18:20:00|8473|8472.1|8472.1|8471.2|8473.6|8472.4|8471|8469.9|293
1648578300000|2022-03-29 18:25:00|8472|8471.1|8471.3|8470.4|8472.2|8471.3|8471.1|8470|191
1648578600000|2022-03-29 18:30:00|8471.2|8470.3|8471|8470.1|8471.6|8470.5|8469.9|8468.7|265
1648578900000|2022-03-29 18:35:00|8470.9|8470|8473.5|8472|8474.2|8473.1|8469.7|8468.5|407
1648579200000|2022-03-29 18:40:00|8473.4|8471.9|8472.4|8470.9|8473.5|8472.2|8470.7|8469.8|269
1648579500000|2022-03-29 18:45:00|8472.5|8471|8471|8470.1|8472.8|8471.9|8470.6|8469.6|342
1648579800000|2022-03-29 18:50:00|8471.1|8470.2|8472.1|8471.2|8473.7|8472.5|8471|8469.9|353
1648580100000|2022-03-29 18:55:00|8472|8471.1|8468.9|8468|8472|8471.1|8468.6|8467.7|417
1648580400000|2022-03-29 19:00:00|8468.8|8467.9|8467.2|8466.3|8470.8|8469.9|8467|8465.9|432
1648580700000|2022-03-29 19:05:00|8467.3|8466.4|8466.6|8465.7|8467.9|8466.7|8466|8464.9|303
1648581000000|2022-03-29 19:10:00|8466.5|8465.6|8465.3|8464.4|8467|8465.8|8463.7|8462.6|293
1648581300000|2022-03-29 19:15:00|8465.4|8464.5|8464.3|8463.4|8466.6|8465.4|8464.3|8463.4|256
1648581600000|2022-03-29 19:20:00|8464.4|8463.5|8464.8|8463.3|8465.3|8464.1|8463.2|8462|246
1648581900000|2022-03-29 19:25:00|8464.9|8463.4|8465.5|8464|8466.5|8465.3|8464.9|8463.4|335
1648582200000|2022-03-29 19:30:00|8465.6|8464.1|8464.9|8463.4|8466.1|8465|8464.1|8462.9|270
1648582500000|2022-03-29 19:35:00|8464.8|8463.3|8464.4|8462.9|8465.2|8463.9|8464|8462.6|231
1648582800000|2022-03-29 19:40:00|8464.3|8463.4|8464.6|8463.1|8465|8463.8|8463.8|8462.6|221
1648583100000|2022-03-29 19:45:00|8464.7|8463.2|8465|8463.5|8465.6|8464.5|8464|8462.8|259
1648583400000|2022-03-29 19:50:00|8464.9|8463.4|8465.9|8465|8466.3|8465.1|8464.2|8462.8|383
1648583700000|2022-03-29 19:55:00|8465.8|8464.9|8465.9|8464.4|8466.6|8465.3|8464.4|8463.2|353
1648584000000|2022-03-29 20:00:00|8465.8|8464.3|8466.4|8464.9|8466.5|8465|8465.6|8464.2|242
1648584300000|2022-03-29 20:05:00|8466.2|8464.7|8465|8463.5|8467.1|8465.8|8464.6|8463.3|164
1648584600000|2022-03-29 20:10:00|8465.1|8463.6|8465.3|8463.8|8465.8|8464.7|8465|8463.5|127
1648584900000|2022-03-29 20:15:00|8465.4|8463.9|8465.1|8463.6|8465.8|8464.3|8464.6|8463.1|108
1648585200000|2022-03-29 20:20:00|8465|8463.5|8465.5|8464.6|8465.8|8464.7|8464.6|8463.5|132
1648585500000|2022-03-29 20:25:00|8465.6|8464.7|8468.1|8466.6|8468.3|8466.9|8465.5|8464.4|191
1648585800000|2022-03-29 20:30:00|8468|8466.5|8465.9|8465|8468.2|8466.7|8465.8|8464.6|126
1648586100000|2022-03-29 20:35:00|8466|8465.1|8466.8|8465.3|8467.1|8465.7|8465.6|8464.3|110
1648586400000|2022-03-29 20:40:00|8466.7|8465.2|8467.7|8466.2|8468.5|8467|8466.2|8464.9|103
1648586700000|2022-03-29 20:45:00|8467.6|8466.1|8469.8|8468.3|8470.2|8469|8467.3|8465.9|167
1648587000000|2022-03-29 20:50:00|8469.7|8468.2|8468.3|8466.8|8470.4|8469|8468.2|8466.7|216
1648587300000|2022-03-29 20:55:00|8468.4|8466.9|8469.9|8463|8471.7|8467.4|8466.9|8462.8|540
1648587600000|2022-03-29 21:00:00|8470.9|8463.1|8475.4|8464.4|8477.1|8466.1|8469.9|8460.8|45
1648587900000|2022-03-29 21:05:00|8476.4|8465.4|8471.5|8461.7|8477|8466|8470.5|8459.5|138
1648588200000|2022-03-29 21:10:00|8470.7|8460.2|8466.7|8460.6|8472.8|8464.1|8466.3|8457|391
1648588500000|2022-03-29 21:15:00|8466.3|8461.8|8467.5|8460.4|8469.8|8461.9|8465.9|8457.1|167
1648588800000|2022-03-29 21:20:00|8469.3|8461.7|8468.5|8458.2|8471.8|8462.9|8465.6|8455.4|260
1648589100000|2022-03-29 21:25:00|8466.9|8460.2|8471.3|8460.3|8476.6|8465.6|8466|8458|264
1648589400000|2022-03-29 21:30:00|8470.6|8459.6|8469.9|8458.9|8473.9|8462.9|8468.3|8457.3|505
1648589700000|2022-03-29 21:35:00|8470|8459|8471|8462.3|8471.7|8462.7|8468|8458.4|490
1648590000000|2022-03-29 21:40:00|8471.6|8461.7|8470.9|8459.9|8473.3|8463.1|8468|8458.6|291
1648590300000|2022-03-29 21:45:00|8470.7|8459.7|8470.9|8459.9|8473|8462.7|8467.9|8459.1|199
1648590600000|2022-03-29 21:50:00|8471|8460|8470.8|8462.8|8472.8|8464.4|8468.6|8459.7|286
1648590900000|2022-03-29 21:55:00|8470.9|8462.7|8470.6|8459.6|8473|8464.3|8468.7|8459.1|353
1648591200000|2022-03-29 22:00:00|8470.5|8459.5|8469.1|8462.4|8472.9|8464.7|8467.3|8458.9|824
1648591500000|2022-03-29 22:05:00|8470.1|8462.8|8469.4|8462.5|8471.8|8464.4|8466.9|8459.8|440
1648591800000|2022-03-29 22:10:00|8467.8|8464.3|8466.5|8465|8470.8|8465.1|8465.3|8460.8|287
1648592100000|2022-03-29 22:15:00|8466.4|8464.9|8468.2|8466.7|8468.9|8466.7|8465.6|8463.6|268
1648592400000|2022-03-29 22:20:00|8468.4|8466.9|8471.4|8468.8|8472.8|8469.4|8468|8466|536
1648592700000|2022-03-29 22:25:00|8471.3|8468.7|8470.6|8468.3|8472.4|8470.1|8469.1|8467.1|380
1648593000000|2022-03-29 22:30:00|8471|8467.9|8471.6|8468.2|8471.8|8469.1|8468.9|8466.3|422
1648593300000|2022-03-29 22:35:00|8471.4|8468.4|8471.2|8468.8|8471.7|8469.4|8470.1|8467.7|368
1648593600000|2022-03-29 22:40:00|8470.7|8469.2|8471.2|8468.6|8472.1|8469.5|8469.7|8467.5|390
1648593900000|2022-03-29 22:45:00|8471.3|8468.7|8469.7|8467|8471.3|8469.1|8469.1|8466.6|419
1648594200000|2022-03-29 22:50:00|8469.9|8466.9|8469.7|8466.8|8470.9|8468.6|8469|8466.7|259
1648594500000|2022-03-29 22:55:00|8469.5|8466.9|8469.7|8467.3|8470.3|8467.8|8468.8|8466.4|306
1648594800000|2022-03-29 23:00:00|8469.3|8467.8|8468.8|8467.3|8470|8468.2|8468.4|8466.9|144
1648595100000|2022-03-29 23:05:00|8468.9|8467.4|8468.8|8467.3|8469.3|8467.8|8468.6|8467.1|172
1648595400000|2022-03-29 23:10:00|8468.9|8467.4|8469.1|8467.6|8469.2|8467.7|8468.3|8466.8|115
1648595700000|2022-03-29 23:15:00|8469.2|8467.7|8469.2|8467.7|8469.4|8467.9|8468|8466.5|174
1648596000000|2022-03-29 23:20:00|8469.3|8467.8|8470.5|8469|8470.6|8469.1|8468.9|8467.4|121
1648596300000|2022-03-29 23:25:00|8470.6|8469.1|8469.3|8467.8|8470.6|8469.1|8469.3|8467.8|141
1648596600000|2022-03-29 23:30:00|8469.4|8467.9|8470.1|8468.6|8470.3|8468.8|8468.8|8467.3|133
1648596900000|2022-03-29 23:35:00|8470|8468.5|8468.5|8467|8470.4|8468.9|8468.2|8466.7|199
1648597200000|2022-03-29 23:40:00|8468.6|8467.1|8467.6|8466.1|8468.6|8467.1|8467.2|8465.7|256
1648597500000|2022-03-29 23:45:00|8467.7|8466.2|8469|8467.5|8469.3|8467.9|8467.6|8466.1|196
1648597800000|2022-03-29 23:50:00|8468.9|8467.4|8469.5|8468|8470.1|8468.6|8468.9|8467.4|194
1648598100000|2022-03-29 23:55:00|8469.6|8468.1|8471.7|8470.2|8472|8470.7|8469.4|8467.9|324
1648598400000|2022-03-30 00:00:00|8471.6|8470.1|8472.1|8470.6|8473.5|8472|8471.2|8469.7|596
1648598700000|2022-03-30 00:05:00|8472.2|8470.7|8470.8|8469.3|8473.2|8471.8|8470.8|8469.3|484
1648599000000|2022-03-30 00:10:00|8470.9|8469.4|8470.8|8469.3|8472|8471.1|8470.2|8468.9|396
1648599300000|2022-03-30 00:15:00|8470.9|8469.4|8469.5|8468|8471.4|8470.1|8468.7|8467.6|449
1648599600000|2022-03-30 00:20:00|8469.6|8468.1|8468.8|8467.3|8469.6|8468.2|8468.4|8466.9|253
1648599900000|2022-03-30 00:25:00|8468.9|8467.4|8470.3|8468.8|8470.4|8469.3|8468.3|8467.2|245
1648600200000|2022-03-30 00:30:00|8470.2|8468.7|8470.8|8469.3|8471.3|8470.2|8469.3|8468|409
1648600500000|2022-03-30 00:35:00|8470.7|8469.2|8469.3|8467.8|8470.9|8469.5|8468.9|8467.6|326
1648600800000|2022-03-30 00:40:00|8469.4|8467.9|8469.1|8468.2|8471.4|8470.2|8468.6|8467.3|346
1648601100000|2022-03-30 00:45:00|8469.3|8468.4|8469.4|8468.5|8471.6|8470.3|8468.8|8467.5|314
1648601400000|2022-03-30 00:50:00|8469.3|8468.4|8471.6|8470.1|8473.2|8472.2|8469.3|8468|522
1648601700000|2022-03-30 00:55:00|8471.3|8469.8|8473.3|8471.8|8473.3|8472.1|8469.5|8468.2|538
1648602000000|2022-03-30 01:00:00|8473.2|8471.7|8475.6|8474.7|8475.9|8474.8|8472.8|8471.5|395
1648602300000|2022-03-30 01:05:00|8475.5|8474.6|8473.9|8472.4|8475.5|8474.6|8473|8471.9|447
1648602600000|2022-03-30 01:10:00|8473.8|8472.3|8477.7|8476.2|8477.9|8476.4|8473.5|8472.3|594
1648602900000|2022-03-30 01:15:00|8477.6|8476.1|8474.7|8473.2|8478.9|8477.6|8474.1|8472.7|608
1648603200000|2022-03-30 01:20:00|8474.8|8473.3|8475.6|8474.1|8475.8|8474.4|8474.3|8473.1|448
1648603500000|2022-03-30 01:25:00|8475.7|8474.2|8477.3|8475.8|8477.5|8476.4|8474.9|8473.6|404
1648603800000|2022-03-30 01:30:00|8477.2|8475.7|8477.6|8476.7|8478.2|8476.9|8475.7|8474.5|367
1648604100000|2022-03-30 01:35:00|8477.5|8476.6|8478.3|8476.8|8478.3|8477.3|8475.7|8474.5|349
1648604400000|2022-03-30 01:40:00|8478.4|8476.9|8479.3|8477.8|8480|8478.6|8478.3|8476.8|419
1648604700000|2022-03-30 01:45:00|8479.4|8477.9|8481.4|8479.9|8481.7|8480.4|8478.4|8477|392
1648605000000|2022-03-30 01:50:00|8481.3|8479.8|8480.9|8479.4|8481.4|8479.9|8479.6|8478.5|309
1648605300000|2022-03-30 01:55:00|8480.7|8479.2|8480.5|8479|8481.3|8480|8477.4|8476.4|386
1648605600000|2022-03-30 02:00:00|8480.6|8479.1|8479.4|8478.5|8480.7|8479.4|8479|8477.9|222
1648605900000|2022-03-30 02:05:00|8479.5|8478.6|8480.1|8478.6|8480.8|8479.6|8479.2|8478|268
1648606200000|2022-03-30 02:10:00|8480|8478.5|8479.3|8478.4|8480.4|8479.1|8478.9|8477.7|288
1648606500000|2022-03-30 02:15:00|8479.4|8478.5|8480.5|8479|8481.5|8480.3|8479.4|8478.2|289
1648606800000|2022-03-30 02:20:00|8480.4|8478.9|8481.9|8481|8482.3|8481.1|8479.5|8478.2|443
1648607100000|2022-03-30 02:25:00|8481.8|8480.9|8481.9|8480.4|8482.5|8481.3|8480.2|8478.7|368
1648607400000|2022-03-30 02:30:00|8481.8|8480.3|8481|8479.5|8482|8480.6|8479.3|8478.1|470
1648607700000|2022-03-30 02:35:00|8480.9|8479.4|8481|8479.5|8481.7|8480.3|8480.5|8479.3|337
1648608000000|2022-03-30 02:40:00|8480.9|8479.4|8480.5|8479|8481|8479.7|8479|8477.9|520
1648608300000|2022-03-30 02:45:00|8480.4|8478.9|8481.1|8479.6|8481.3|8480.1|8479.6|8478.5|302
1648608600000|2022-03-30 02:50:00|8481|8479.5|8480|8478.5|8481.8|8480.6|8479.4|8478.2|324
1648608900000|2022-03-30 02:55:00|8480.1|8478.6|8479.4|8478.5|8480.6|8479.3|8478.9|8477.9|289
1648609200000|2022-03-30 03:00:00|8479.3|8478.4|8477.4|8476.5|8479.6|8478.7|8477.4|8476.2|383
1648609500000|2022-03-30 03:05:00|8477.5|8476.6|8479.9|8479|8480.3|8479.2|8477.2|8475.9|425
1648609800000|2022-03-30 03:10:00|8480|8479.1|8481.6|8480.1|8482.5|8481.2|8479.7|8478.4|383
1648610100000|2022-03-30 03:15:00|8481.5|8480|8481.9|8480.4|8482.4|8481.2|8480.7|8479.3|402
1648610400000|2022-03-30 03:20:00|8481.8|8480.3|8481|8479.5|8482.5|8481.4|8480.5|8479.2|447
1648610700000|2022-03-30 03:25:00|8481.1|8479.6|8481.5|8480.6|8482.6|8481.3|8480.7|8479.3|384
1648611000000|2022-03-30 03:30:00|8481.6|8480.7|8481.3|8479.8|8481.8|8480.8|8479.6|8478.5|372
1648611300000|2022-03-30 03:35:00|8481.2|8479.7|8482.1|8480.6|8482.1|8480.7|8480.6|8479.5|204
1648611600000|2022-03-30 03:40:00|8482|8480.5|8481.5|8480|8482.8|8481.5|8480.8|8479.5|275
1648611900000|2022-03-30 03:45:00|8481.4|8479.9|8481.5|8480|8482|8480.6|8480.2|8479.2|334
1648612200000|2022-03-30 03:50:00|8481.4|8479.9|8481.6|8480.1|8482.7|8481.2|8480.5|8479.1|307
1648612500000|2022-03-30 03:55:00|8481.5|8480|8480.8|8479.3|8483|8481.5|8480.8|8479.3|265
1648612800000|2022-03-30 04:00:00|8480.9|8479.4|8483|8481.5|8483.1|8481.9|8480.6|8479.4|295
1648613100000|2022-03-30 04:05:00|8482.9|8481.4|8483.2|8481.7|8483.3|8482|8482.1|8480.7|291
1648613400000|2022-03-30 04:10:00|8483.3|8481.8|8482.9|8481.4|8483.6|8482.3|8482.3|8480.8|263
1648613700000|2022-03-30 04:15:00|8483|8481.5|8483.5|8482.6|8484|8482.7|8482|8480.7|414
1648614000000|2022-03-30 04:20:00|8483.6|8482.7|8483.5|8482|8483.8|8482.7|8482.6|8481.4|259
1648614300000|2022-03-30 04:25:00|8483.6|8482.1|8483.9|8482.4|8484.5|8483.1|8482.8|8481.4|241
1648614600000|2022-03-30 04:30:00|8484|8482.5|8484.1|8482.6|8484.7|8483.6|8483|8481.7|283
1648614900000|2022-03-30 04:35:00|8484|8482.5|8484.5|8483|8485.2|8483.7|8483.9|8482.5|222
1648615200000|2022-03-30 04:40:00|8484.1|8483.2|8481.9|8480.4|8485.2|8483.9|8481.8|8480.3|446
1648615500000|2022-03-30 04:45:00|8481.8|8480.3|8480.7|8479.2|8482.1|8480.9|8480|8478.7|330
1648615800000|2022-03-30 04:50:00|8480.8|8479.3|8481.6|8480.1|8481.6|8480.4|8480.5|8479.2|198
1648616100000|2022-03-30 04:55:00|8481.5|8480|8481.6|8480.1|8481.7|8480.5|8480.3|8479.1|280
1648616400000|2022-03-30 05:00:00|8481.7|8480.2|8480.2|8478.7|8482.2|8481.1|8479.7|8478.2|298
1648616700000|2022-03-30 05:05:00|8480.1|8478.6|8479.9|8478.4|8480.3|8478.9|8478.3|8477.2|312
1648617000000|2022-03-30 05:10:00|8480|8478.5|8479.8|8478.9|8480.8|8479.7|8479.7|8478.4|228
1648617300000|2022-03-30 05:15:00|8480.1|8478.6|8480.3|8479.4|8481.3|8480.1|8479.8|8478.6|207
1648617600000|2022-03-30 05:20:00|8480.2|8479.3|8480|8478.5|8480.8|8479.8|8479.4|8478.1|187
1648617900000|2022-03-30 05:25:00|8480.1|8478.6|8473.8|8472.9|8480.1|8478.6|8473.5|8472.4|309
1648618200000|2022-03-30 05:30:00|8473.9|8473|8472.7|8471.2|8474.6|8473.3|8472.6|8471.2|395
1648618500000|2022-03-30 05:35:00|8472.6|8471.1|8471.9|8470.4|8473.3|8471.8|8470.4|8469.3|310
1648618800000|2022-03-30 05:40:00|8472|8470.5|8469.9|8468.4|8472|8470.5|8469.2|8468.2|234
1648619100000|2022-03-30 05:45:00|8470.1|8468.6|8467.6|8466.1|8470.1|8468.8|8467|8465.7|298
1648619400000|2022-03-30 05:50:00|8467.5|8466|8468.6|8467.1|8469.4|8468.1|8466.7|8465.5|352
1648619700000|2022-03-30 05:55:00|8468.7|8467.2|8470.2|8468.7|8470.5|8469.2|8467.5|8466|380
1648620000000|2022-03-30 06:00:00|8469.9|8468.4|8472.2|8470.7|8472.5|8471.5|8469.1|8467.8|496
1648620300000|2022-03-30 06:05:00|8472.1|8471.2|8470.6|8469.7|8473.3|8472|8470.4|8469.2|486
1648620600000|2022-03-30 06:10:00|8470.5|8469.6|8471.2|8469.7|8472.6|8471.3|8470.1|8468.9|577
1648620900000|2022-03-30 06:15:00|8470.9|8469.4|8471.9|8471|8472.6|8471.6|8469.8|8468.6|624
1648621200000|2022-03-30 06:20:00|8472|8471.1|8469.4|8468.5|8473.5|8472.3|8469.3|8468.2|587
1648621500000|2022-03-30 06:25:00|8469.5|8468.6|8470.6|8469.7|8471.3|8470|8469.1|8468.2|423
1648621800000|2022-03-30 06:30:00|8470.5|8469.6|8468.6|8467.7|8472|8470.6|8468.1|8467|575
1648622100000|2022-03-30 06:35:00|8469|8467.5|8470.6|8469.7|8472.1|8470.9|8467.4|8466.1|525
1648622400000|2022-03-30 06:40:00|8470.5|8469.6|8467.6|8466.7|8470.7|8469.7|8467.1|8465.8|564
1648622700000|2022-03-30 06:45:00|8467.7|8466.8|8466.9|8465.4|8468.4|8467.3|8465.8|8464.6|619
1648623000000|2022-03-30 06:50:00|8466.6|8465.7|8468.8|8467.9|8469.8|8468.9|8466.5|8465.3|421
1648623300000|2022-03-30 06:55:00|8468.7|8467.8|8467.9|8467|8470|8468.8|8466.6|8465.6|675
1648623600000|2022-03-30 07:00:00|8468|8467.1|8480.4|8479.5|8480.8|8479.9|8468|8467.1|1053
1648623900000|2022-03-30 07:05:00|8480.3|8479.4|8480.5|8479.6|8483.7|8482.6|8477.8|8476.9|983
1648624200000|2022-03-30 07:10:00|8480.4|8479.5|8479.2|8477.7|8480.5|8479.6|8477.4|8476.5|886
1648624500000|2022-03-30 07:15:00|8479.1|8477.6|8485.3|8483.8|8485.6|8484.4|8478.7|8477.4|841
1648624800000|2022-03-30 07:20:00|8485|8484.1|8482.3|8481.4|8485.5|8484.3|8481.8|8480.6|818
1648625100000|2022-03-30 07:25:00|8482.2|8481.3|8481.4|8480.5|8483.9|8482.8|8479.6|8478.7|798
1648625400000|2022-03-30 07:30:00|8481.5|8480.6|8482.2|8481.3|8484.5|8483.2|8480.3|8479.4|716
1648625700000|2022-03-30 07:35:00|8482.3|8481.4|8481.5|8480.6|8483.3|8482|8479.4|8478.3|605
1648626000000|2022-03-30 07:40:00|8481.4|8480.5|8480.6|8479.1|8483.1|8482.1|8480.1|8479|553
1648626300000|2022-03-30 07:45:00|8480.7|8479.2|8478.8|8477.9|8481.3|8480.4|8478.4|8477.2|612
1648626600000|2022-03-30 07:50:00|8478.9|8478|8476.2|8475.3|8479.4|8478.5|8475.5|8474.5|605
1648626900000|2022-03-30 07:55:00|8476|8475.1|8478.1|8477.2|8479.4|8478.5|8475.1|8473.9|558
1648627200000|2022-03-30 08:00:00|8478.6|8477.1|8473.3|8471.8|8480.7|8479.5|8472.5|8471.4|1090
1648627500000|2022-03-30 08:05:00|8473|8472.1|8474.8|8473.3|8477.2|8475.9|8472.7|8471.5|886
1648627800000|2022-03-30 08:10:00|8474.7|8473.2|8472.3|8470.8|8476.2|8474.9|8472.2|8470.7|843
1648628100000|2022-03-30 08:15:00|8472.2|8470.7|8473.1|8472.2|8474|8472.9|8471|8470|660
1648628400000|2022-03-30 08:20:00|8473|8472.1|8475.1|8474.2|8475.6|8474.3|8471.7|8470.6|576
1648628700000|2022-03-30 08:25:00|8475.2|8474.3|8478|8476.5|8479.2|8478|8474.9|8473.7|585
1648629000000|2022-03-30 08:30:00|8478.1|8476.6|8482|8480.5|8482.2|8480.7|8476.9|8476|657
1648629300000|2022-03-30 08:35:00|8481.9|8480.4|8484.7|8483.8|8488.3|8486|8481.4|8479.9|767
1648629600000|2022-03-30 08:40:00|8484.6|8483.7|8483.8|8482.9|8487.3|8486|8483.4|8482.3|911
1648629900000|2022-03-30 08:45:00|8484|8483.1|8485.2|8483.7|8486.8|8485.8|8483.4|8482.1|790
1648630200000|2022-03-30 08:50:00|8485.1|8483.6|8484.2|8483.3|8488|8486.9|8482.7|8481.7|879
1648630500000|2022-03-30 08:55:00|8484.1|8483.2|8491|8489.5|8491.1|8489.9|8483.4|8482.2|753
1648630800000|2022-03-30 09:00:00|8491.1|8489.6|8487.4|8485.9|8493.4|8492.4|8486.7|8485.5|736
1648631100000|2022-03-30 09:05:00|8487.5|8486|8486.8|8485.9|8488.4|8487.5|8484.9|8483.9|662
1648631400000|2022-03-30 09:10:00|8486.9|8486|8486|8485.1|8487.5|8486.6|8485.2|8484|575
1648631700000|2022-03-30 09:15:00|8485.9|8485|8489.9|8489|8492|8490.8|8485|8484|757
1648632000000|2022-03-30 09:20:00|8490|8489.1|8488.5|8487.6|8491|8489.8|8486.1|8485|681
1648632300000|2022-03-30 09:25:00|8488.6|8487.7|8484.9|8483.4|8488.6|8487.7|8484.6|8483.4|655
1648632600000|2022-03-30 09:30:00|8485|8483.5|8480.4|8479.5|8485|8483.6|8480.3|8479.1|520
1648632900000|2022-03-30 09:35:00|8480.5|8479.6|8480.1|8479.2|8481.4|8480.5|8476.3|8475.4|582
1648633200000|2022-03-30 09:40:00|8480.2|8479.3|8480.3|8479.4|8482.7|8481.5|8479|8477.9|605
1648633500000|2022-03-30 09:45:00|8480.4|8479.5|8481.6|8480.1|8481.8|8480.7|8479.1|8477.9|432
1648633800000|2022-03-30 09:50:00|8481.7|8480.2|8479.9|8479|8482.2|8481.1|8479|8477.9|440
1648634100000|2022-03-30 09:55:00|8479.8|8478.9|8476|8474.5|8479.8|8478.9|8475.5|8474.4|575
1648634400000|2022-03-30 10:00:00|8476.1|8474.6|8466.2|8464.7|8476.8|8475.5|8463.8|8461.7|1170
1648634700000|2022-03-30 10:05:00|8466.3|8464.8|8463.4|8461.9|8467.1|8465.7|8462.8|8461.3|914
1648635000000|2022-03-30 10:10:00|8463.5|8462|8466.9|8465.4|8470.3|8469.2|8463.1|8462|594
1648635300000|2022-03-30 10:15:00|8467|8465.5|8468.4|8466.9|8470.1|8469|8465.6|8464.5|553
1648635600000|2022-03-30 10:20:00|8468.3|8467.4|8470.1|8469.2|8471.2|8470.1|8467.8|8466.6|634
1648635900000|2022-03-30 10:25:00|8470.2|8469.3|8474.6|8473.1|8474.8|8473.3|8469.8|8468.5|566
1648636200000|2022-03-30 10:30:00|8474.7|8473.2|8470.7|8469.2|8474.7|8473.4|8470.4|8469.1|474
1648636500000|2022-03-30 10:35:00|8470.8|8469.3|8468|8466.5|8471.2|8470|8467.1|8465.9|528
1648636800000|2022-03-30 10:40:00|8467.9|8466.4|8467.4|8466.5|8467.9|8466.6|8462.8|8461.3|605
1648637100000|2022-03-30 10:45:00|8467.6|8466.1|8471.8|8470.3|8471.9|8470.9|8466.9|8465.8|564
1648637400000|2022-03-30 10:50:00|8471.9|8470.4|8470.8|8469.9|8474|8472.7|8470.3|8469|479
1648637700000|2022-03-30 10:55:00|8470.7|8469.8|8469.4|8468.5|8474.3|8473.4|8468.1|8466.9|566
1648638000000|2022-03-30 11:00:00|8469.5|8468.6|8467.3|8466.4|8471.1|8470|8467.2|8465.8|616
1648638300000|2022-03-30 11:05:00|8467.1|8466.2|8468|8467.1|8469.2|8468|8466.6|8465.4|489
1648638600000|2022-03-30 11:10:00|8467.9|8467|8466.1|8464.6|8468.6|8467.5|8463.4|8462.2|464
1648638900000|2022-03-30 11:15:00|8465.8|8464.9|8465.1|8464.2|8466.8|8465.9|8463.9|8463|421
1648639200000|2022-03-30 11:20:00|8465.2|8464.3|8468.2|8467.3|8468.3|8467.4|8463.4|8462.5|408
1648639500000|2022-03-30 11:25:00|8468.3|8467.4|8471.6|8470.7|8472.2|8471.3|8467.8|8466.9|390
1648639800000|2022-03-30 11:30:00|8471.7|8470.8|8471.9|8471|8472.8|8471.9|8470.5|8469.6|369
1648640100000|2022-03-30 11:35:00|8471.8|8470.9|8471.3|8470.4|8472.9|8471.2|8466.8|8465.7|493
1648640400000|2022-03-30 11:40:00|8471.5|8470.6|8470.3|8469.4|8473.2|8472.3|8469.9|8469|493
1648640700000|2022-03-30 11:45:00|8470.4|8469.5|8470|8469.1|8471.4|8470.5|8468.3|8467.4|439
1648641000000|2022-03-30 11:50:00|8470.1|8469.2|8468.9|8468|8470.4|8469.5|8467|8466.1|461
1648641300000|2022-03-30 11:55:00|8468.8|8467.9|8465.7|8464.2|8470.5|8469.5|8463.9|8463|566
1648641600000|2022-03-30 12:00:00|8465.3|8464.4|8460.5|8459.6|8465.6|8464.5|8460|8459.1|572
1648641900000|2022-03-30 12:05:00|8460.4|8459.5|8461.7|8460.8|8464.4|8463.5|8460|8459.1|519
1648642200000|2022-03-30 12:10:00|8461.8|8460.9|8456|8451|8462.3|8461.1|8454.3|8451|914
1648642500000|2022-03-30 12:15:00|8455.2|8451.4|8453.8|8452.3|8456.7|8455.7|8452|8449.2|961
1648642800000|2022-03-30 12:20:00|8454.4|8452.9|8459.2|8457.7|8460.2|8459.3|8453.8|8452.5|709
1648643100000|2022-03-30 12:25:00|8459|8458.1|8456.1|8453.7|8460|8458.8|8452.6|8451.1|804
1648643400000|2022-03-30 12:30:00|8455.6|8453.4|8457.4|8455.9|8458.3|8457.1|8453.9|8452.6|1083
1648643700000|2022-03-30 12:35:00|8457.2|8456.3|8459.1|8457.6|8459.8|8458.7|8456.1|8455|806
1648644000000|2022-03-30 12:40:00|8459|8457.5|8458.3|8457.4|8459.9|8458.7|8455|8454.1|583
1648644300000|2022-03-30 12:45:00|8458.2|8457.3|8456.2|8455.3|8458.2|8457.3|8453.2|8452.3|543
1648644600000|2022-03-30 12:50:00|8456.1|8455.2|8456.6|8455.7|8458.5|8457.6|8453.7|8452.8|624
1648644900000|2022-03-30 12:55:00|8456.5|8455.6|8454.7|8453.8|8458|8456.8|8453.6|8452.7|505
1648645200000|2022-03-30 13:00:00|8454.8|8453.9|8458.3|8457.4|8458.6|8457.7|8454|8453.1|606
1648645500000|2022-03-30 13:05:00|8458.4|8457.5|8459.8|8458.9|8460.4|8459.5|8457.3|8456.4|449
1648645800000|2022-03-30 13:10:00|8459.7|8458.8|8458|8457.1|8461|8460.1|8456.1|8455.2|668
1648646100000|2022-03-30 13:15:00|8458.1|8457.2|8461.2|8460.3|8462|8460.6|8456.9|8456|565
1648646400000|2022-03-30 13:20:00|8461.1|8460.2|8465.5|8464.6|8466|8465.1|8459.9|8459|776
1648646700000|2022-03-30 13:25:00|8465.6|8464.7|8470.7|8469.8|8472.2|8471|8464.7|8463.8|765
1648647000000|2022-03-30 13:30:00|8470.8|8469.9|8474.6|8473.7|8474.8|8473.9|8469|8468|741
1648647300000|2022-03-30 13:35:00|8474.7|8473.8|8468.7|8467.8|8475.3|8474.4|8468.4|8467.5|912
1648647600000|2022-03-30 13:40:00|8468.8|8467.9|8473.3|8472.4|8475.4|8474.1|8468.6|8467.7|725
1648647900000|2022-03-30 13:45:00|8473.2|8472.3|8471.6|8470.7|8475.5|8474.6|8471.5|8470.6|680
1648648200000|2022-03-30 13:50:00|8471.7|8470.8|8471.3|8470.4|8474.4|8473.5|8470.6|8469.7|561
1648648500000|2022-03-30 13:55:00|8471.4|8470.5|8475|8474.1|8475.3|8474.4|8467.1|8466.1|872
1648648800000|2022-03-30 14:00:00|8474.8|8473.9|8474.9|8474|8477.2|8476.2|8472.5|8471.4|802
1648649100000|2022-03-30 14:05:00|8474.8|8473.9|8474.9|8474|8477.2|8476.1|8474.2|8473.1|641
1648649400000|2022-03-30 14:10:00|8475|8474.1|8470.9|8470|8475.4|8474.5|8470.7|8469.8|498
1648649700000|2022-03-30 14:15:00|8471|8470.1|8472.4|8471.5|8473|8472|8470.7|8469.7|543
1648650000000|2022-03-30 14:20:00|8472.5|8471.6|8471.6|8470.7|8473.2|8472.3|8470|8469.1|590
1648650300000|2022-03-30 14:25:00|8471.5|8470.6|8474.7|8473.8|8474.9|8474|8470.2|8469.3|667
1648650600000|2022-03-30 14:30:00|8474.8|8473.9|8474|8473.1|8476.6|8475.7|8472.3|8471.4|539
1648650900000|2022-03-30 14:35:00|8473.9|8473|8474.3|8473.4|8478.7|8477.7|8473.8|8472.9|568
1648651200000|2022-03-30 14:40:00|8474.4|8473.5|8472.7|8471.8|8476.9|8475.7|8472.5|8471.6|632
1648651500000|2022-03-30 14:45:00|8472.5|8471.6|8470.9|8470|8473.9|8473|8469.7|8468.8|615
1648651800000|2022-03-30 14:50:00|8470.8|8469.9|8472.5|8471.6|8475.2|8474|8470.4|8469.5|661
1648652100000|2022-03-30 14:55:00|8472.4|8471.5|8474.7|8473.8|8475.8|8474.9|8472|8471.1|837
1648652400000|2022-03-30 15:00:00|8474.5|8473.6|8474.8|8473.9|8476.4|8475.5|8473.1|8472.2|744
1648652700000|2022-03-30 15:05:00|8474.7|8473.8|8477.6|8476.7|8478.3|8477.4|8474.6|8473.7|559
1648653000000|2022-03-30 15:10:00|8477.8|8476.9|8477.5|8476.6|8479.5|8478.6|8476.1|8475.2|580
1648653300000|2022-03-30 15:15:00|8477.4|8476.5|8476.6|8475.7|8478.3|8477.4|8475.6|8474.6|478
1648653600000|2022-03-30 15:20:00|8476.4|8475.5|8477.6|8476.7|8479.3|8478.2|8476.1|8475.2|578
1648653900000|2022-03-30 15:25:00|8477.5|8476.6|8480.8|8479.9|8481.3|8480.4|8477.5|8476.6|508
1648654200000|2022-03-30 15:30:00|8480.7|8479.8|8482.4|8481.5|8482.5|8481.6|8480.1|8479.2|414
1648654500000|2022-03-30 15:35:00|8482.5|8481.6|8485.1|8484.2|8485.8|8484.9|8482.3|8481.4|475
1648654800000|2022-03-30 15:40:00|8485|8484.1|8483.9|8483|8485.4|8484.2|8482.9|8482|385
1648655100000|2022-03-30 15:45:00|8483.7|8482.8|8485.6|8484.7|8486.6|8485.7|8483.3|8482.4|309
1648655400000|2022-03-30 15:50:00|8485.7|8484.8|8488.1|8487.2|8488.2|8487.3|8485.6|8484.7|376
1648655700000|2022-03-30 15:55:00|8488|8487.1|8489.5|8488.6|8490.9|8490|8486.8|8485.9|444
1648656000000|2022-03-30 16:00:00|8489.4|8488.5|8492.4|8491.5|8493.2|8492.3|8488.4|8487.3|504
1648656300000|2022-03-30 16:05:00|8492.5|8491.6|8489.1|8488.2|8492.7|8491.8|8488.6|8487.7|437
1648656600000|2022-03-30 16:10:00|8489.2|8488.3|8484|8483.1|8489.2|8488.3|8483.4|8482.5|394
1648656900000|2022-03-30 16:15:00|8484.1|8483.2|8482.7|8481.8|8485.1|8484.2|8481.9|8480.9|393
1648657200000|2022-03-30 16:20:00|8482.6|8481.7|8485.1|8484.2|8485.2|8484.2|8481.9|8481|386
1648657500000|2022-03-30 16:25:00|8485|8484.1|8484.9|8484|8485.7|8484.6|8484.1|8482.9|448
1648657800000|2022-03-30 16:30:00|8485|8484.1|8486.4|8484.9|8486.5|8485.6|8484.5|8483.6|288
1648658100000|2022-03-30 16:35:00|8485.8|8485|8486.4|8485.5|8487.7|8486.8|8485.4|8484.3|447
1648658400000|2022-03-30 16:40:00|8486.5|8485.6|8488|8487.1|8489.1|8488|8486.3|8485.3|407
1648658700000|2022-03-30 16:45:00|8488.3|8486.8|8488.6|8487.1|8489.1|8488|8486.2|8485.3|404
1648659000000|2022-03-30 16:50:00|8488.4|8487.5|8489.5|8488.6|8489.7|8488.8|8488.2|8486.9|238
1648659300000|2022-03-30 16:55:00|8489.3|8488.4|8489|8488.1|8491.7|8490.8|8488.4|8487.5|406
1648659600000|2022-03-30 17:00:00|8488.9|8488|8489.7|8488.8|8489.8|8488.9|8486.8|8485.9|350
1648659900000|2022-03-30 17:05:00|8489.6|8488.7|8489.6|8488.7|8490.7|8489.7|8488.9|8487.7|314
1648660200000|2022-03-30 17:10:00|8489.5|8488.6|8487.4|8486.5|8489.8|8488.7|8487.4|8486.5|248
1648660500000|2022-03-30 17:15:00|8487.5|8486.6|8488.8|8487.9|8489.3|8488.2|8487.2|8486.3|238
1648660800000|2022-03-30 17:20:00|8488.9|8488|8489.9|8489|8490.4|8489.1|8488.6|8487.5|263
1648661100000|2022-03-30 17:25:00|8490|8489.1|8490.3|8489.4|8490.7|8489.6|8489.6|8488.7|229
1648661400000|2022-03-30 17:30:00|8490.2|8489.3|8492.8|8491.3|8493|8492|8490.1|8489.2|318
1648661700000|2022-03-30 17:35:00|8492.7|8491.2|8491.6|8490.7|8492.9|8491.9|8491.1|8490.2|274
1648662000000|2022-03-30 17:40:00|8491.7|8490.8|8491.3|8490.4|8492.5|8491.6|8490.8|8489.7|322
1648662300000|2022-03-30 17:45:00|8491.2|8490.3|8492.9|8492|8493.2|8492.3|8491.2|8490.3|243
1648662600000|2022-03-30 17:50:00|8493|8492.1|8494.4|8493.5|8494.6|8493.7|8492.9|8492|294
1648662900000|2022-03-30 17:55:00|8494.3|8493.4|8492.3|8491.4|8494.7|8493.5|8492.2|8491.2|247
1648663200000|2022-03-30 18:00:00|8492.2|8491.3|8493|8492.1|8493.3|8492.3|8490.9|8490|255
1648663500000|2022-03-30 18:05:00|8493.1|8492.2|8493.9|8493|8495.1|8494.1|8492.7|8491.8|245
1648663800000|2022-03-30 18:10:00|8494|8493.1|8493.6|8492.7|8494.3|8493.3|8492.6|8491.6|222
1648664100000|2022-03-30 18:15:00|8493.5|8492.6|8493.7|8492.8|8494.1|8493.2|8493|8492.1|196
1648664400000|2022-03-30 18:20:00|8493.6|8492.7|8493.7|8492.8|8494|8492.9|8492.8|8491.9|156
1648664700000|2022-03-30 18:25:00|8493.8|8492.9|8495|8494.1|8495.2|8494.3|8493.4|8492.5|183
1648665000000|2022-03-30 18:30:00|8495.1|8494.2|8496.3|8495.4|8497|8495.7|8495|8494.1|209
1648665300000|2022-03-30 18:35:00|8496.2|8495.3|8495.7|8494.8|8496.6|8495.4|8494.9|8494|186
1648665600000|2022-03-30 18:40:00|8495.8|8494.9|8496|8495.1|8496.4|8495.2|8495.1|8494|190
1648665900000|2022-03-30 18:45:00|8496.2|8494.7|8496.9|8496|8497.9|8496.8|8495.8|8494.6|244
1648666200000|2022-03-30 18:50:00|8497.2|8495.7|8497.1|8496.2|8498.4|8497.4|8496.5|8495.4|284
1648666500000|2022-03-30 18:55:00|8497.2|8496.3|8495.8|8494.9|8498.3|8497.2|8495.8|8494.9|351
1648666800000|2022-03-30 19:00:00|8495.7|8494.8|8496.1|8495.2|8497.4|8496.5|8495.7|8494.7|369
1648667100000|2022-03-30 19:05:00|8496|8495.1|8495.4|8494.5|8496.4|8495.5|8495.4|8494.5|190
1648667400000|2022-03-30 19:10:00|8495.3|8494.4|8494.5|8493.6|8495.8|8494.7|8494.4|8493.5|191
1648667700000|2022-03-30 19:15:00|8494.4|8493.5|8494.9|8494|8495.5|8494.6|8493.8|8492.9|195
1648668000000|2022-03-30 19:20:00|8495|8494.1|8494.8|8493.9|8495.4|8494.3|8494.2|8493.3|181
1648668300000|2022-03-30 19:25:00|8494.7|8493.8|8493.6|8492.7|8495.1|8493.9|8493.1|8492.2|308
1648668600000|2022-03-30 19:30:00|8493.5|8492.6|8494.3|8492.8|8494.7|8493.5|8493.5|8492.6|222
1648668900000|2022-03-30 19:35:00|8494|8493.1|8493.8|8492.9|8494.5|8493.3|8492.1|8491.2|189
1648669200000|2022-03-30 19:40:00|8493.7|8492.8|8493.4|8492.5|8494.4|8493.5|8493.3|8492.4|173
1648669500000|2022-03-30 19:45:00|8493.3|8492.4|8493.8|8492.9|8493.9|8492.9|8492.9|8492|171
1648669800000|2022-03-30 19:50:00|8493.7|8492.8|8492.4|8491.5|8494.1|8493.2|8492.3|8491.4|322
1648670100000|2022-03-30 19:55:00|8492.3|8491.4|8491.9|8490.4|8493.3|8492.2|8491.6|8490.3|327
1648670400000|2022-03-30 20:00:00|8491.7|8490.2|8492.3|8490.8|8492.9|8491.5|8491|8489.8|294
1648670700000|2022-03-30 20:05:00|8492.4|8490.9|8493|8491.5|8493|8491.8|8491.8|8490.6|154
1648671000000|2022-03-30 20:10:00|8492.9|8491.4|8494.6|8493.1|8494.6|8493.5|8492.3|8491|169
1648671300000|2022-03-30 20:15:00|8494.5|8493|8494.7|8493.2|8495.2|8494|8494.2|8492.9|130
1648671600000|2022-03-30 20:20:00|8494.8|8493.3|8494.8|8493.9|8495.2|8494.1|8493.9|8492.9|113
1648671900000|2022-03-30 20:25:00|8494.7|8493.8|8496.1|8494.6|8496.1|8494.9|8494.6|8493.4|132
1648672200000|2022-03-30 20:30:00|8495.7|8494.8|8495.4|8494.5|8496.9|8495.8|8495.2|8494|132
1648672500000|2022-03-30 20:35:00|8495.7|8494.2|8496.6|8495.1|8496.8|8495.5|8495.2|8493.9|95
1648672800000|2022-03-30 20:40:00|8496.8|8495.3|8495.8|8494.3|8496.8|8495.5|8495.4|8494.3|105
1648673100000|2022-03-30 20:45:00|8495.7|8494.2|8496.6|8495.1|8497.1|8495.7|8495.3|8494|186
1648673400000|2022-03-30 20:50:00|8496.7|8495.2|8496.6|8495.1|8497.5|8496|8496.1|8494.6|138
1648673700000|2022-03-30 20:55:00|8496.7|8495.2|8498.6|8491.6|8498.6|8495.3|8494.3|8491.6|297
1648674000000|2022-03-30 21:00:00|8498.7|8491.2|8500.1|8490.7|8501.1|8491.2|8498.7|8489.5|60
1648674300000|2022-03-30 21:05:00|8500.2|8490.4|8500.1|8491.8|8500.9|8492|8499.5|8490.2|80
1648674600000|2022-03-30 21:10:00|8501.1|8491.2|8499.7|8492.3|8502.1|8492.8|8499|8490.9|685
1648674900000|2022-03-30 21:15:00|8499.9|8492.8|8499.1|8491.9|8501.2|8493.1|8498.9|8490.5|457
1648675200000|2022-03-30 21:20:00|8499.2|8492.1|8499|8492.1|8499.7|8492.9|8498.6|8490.4|1101
1648675500000|2022-03-30 21:25:00|8499.2|8492.2|8499.9|8492|8500.1|8493.4|8498.8|8491.2|676
1648675800000|2022-03-30 21:30:00|8499.6|8491.2|8499.9|8494.4|8501.5|8494.6|8498.9|8491.2|401
1648676100000|2022-03-30 21:35:00|8500|8494.3|8499.1|8494.5|8500.7|8495.1|8499|8492.2|382
1648676400000|2022-03-30 21:40:00|8499.2|8494.1|8497.9|8492.2|8499.9|8494.5|8497.2|8491|236
1648676700000|2022-03-30 21:45:00|8497.8|8491.8|8498.3|8492.1|8499|8492.9|8497.7|8491.4|247
1648677000000|2022-03-30 21:50:00|8498.2|8492.2|8498.4|8491.1|8498.8|8492.7|8497.9|8491|269
1648677300000|2022-03-30 21:55:00|8498.5|8490.9|8497.7|8491.7|8499|8491.9|8497.4|8490.1|230
1648677600000|2022-03-30 22:00:00|8497.9|8490.8|8496.8|8494|8498.9|8494.2|8496.3|8489.4|542
1648677900000|2022-03-30 22:05:00|8496.7|8493.9|8495.8|8493.4|8497.4|8494.7|8495.2|8492.8|328
1648678200000|2022-03-30 22:10:00|8495.7|8493.3|8495.5|8494|8496.8|8494.2|8495.1|8492.3|233
1648678500000|2022-03-30 22:15:00|8495.9|8493.5|8497.8|8495|8498.5|8495.8|8495|8492.6|352
1648678800000|2022-03-30 22:20:00|8497.4|8494.9|8498.6|8495.6|8499.4|8497.5|8496.6|8494.6|491
1648679100000|2022-03-30 22:25:00|8498.7|8495.8|8497|8494.6|8499|8496.7|8496.2|8493.7|424
1648679400000|2022-03-30 22:30:00|8497.1|8494.4|8496.1|8494.6|8497.5|8495.5|8495.9|8493.8|253
1648679700000|2022-03-30 22:35:00|8496.2|8494.7|8495.5|8494|8497.4|8495.1|8495.5|8493.2|261
1648680000000|2022-03-30 22:40:00|8495.9|8493.6|8496|8493|8497|8494.6|8495.2|8492.9|245
1648680300000|2022-03-30 22:45:00|8495.9|8492.9|8495.6|8494.1|8496.9|8495.1|8495|8492.9|353
1648680600000|2022-03-30 22:50:00|8496|8493.8|8495.7|8492.9|8496.9|8494.7|8493.9|8491.7|444
1648680900000|2022-03-30 22:55:00|8495.6|8493|8493.7|8492.2|8495.7|8493.3|8493.6|8491.2|367
1648681200000|2022-03-30 23:00:00|8493.4|8491.9|8494.4|8492.9|8494.7|8493.2|8493.3|8491.8|174
1648681500000|2022-03-30 23:05:00|8494.6|8493.1|8493.9|8492.4|8494.9|8493.4|8493.8|8492.3|161
1648681800000|2022-03-30 23:10:00|8494|8492.5|8494.2|8492.7|8494.4|8492.9|8493.6|8492.1|99
1648682100000|2022-03-30 23:15:00|8494.1|8492.6|8494.3|8492.8|8495|8493.5|8494.1|8492.6|170
1648682400000|2022-03-30 23:20:00|8494.4|8492.9|8494.8|8493.3|8495.2|8493.7|8494.3|8492.8|193
1648682700000|2022-03-30 23:25:00|8494.9|8493.4|8495.5|8494|8495.7|8494.2|8494.5|8493|236
1648683000000|2022-03-30 23:30:00|8495.6|8494.1|8496.6|8495.1|8496.7|8495.2|8494.7|8493.2|298
1648683300000|2022-03-30 23:35:00|8496.7|8495.2|8496.3|8494.8|8496.8|8495.3|8495.5|8494|304
1648683600000|2022-03-30 23:40:00|8496.4|8494.9|8497.2|8495.7|8498.2|8496.7|8496.2|8494.7|408
1648683900000|2022-03-30 23:45:00|8497.3|8495.8|8497.8|8496.3|8497.9|8496.4|8496.9|8495.7|191
1648684200000|2022-03-30 23:50:00|8497.7|8496.2|8496.9|8495.4|8497.8|8496.3|8496.2|8494.7|192
1648684500000|2022-03-30 23:55:00|8497|8495.5|8496.5|8495|8497.2|8495.8|8495.3|8494.1|241
1648684800000|2022-03-31 00:00:00|8496.4|8494.9|8496.8|8495.3|8497.6|8496.4|8495.9|8494.7|485
1648685100000|2022-03-31 00:05:00|8496.7|8495.2|8496.2|8494.7|8497.7|8496.4|8495.9|8494.7|311
1648685400000|2022-03-31 00:10:00|8496.3|8494.8|8497.9|8496.4|8498.1|8497|8495.3|8494.1|398
1648685700000|2022-03-31 00:15:00|8498|8496.5|8498.8|8497.9|8499.2|8498.1|8497.3|8496.2|529
1648686000000|2022-03-31 00:20:00|8498.9|8498|8499.3|8497.8|8500.1|8498.8|8497.8|8496.5|420
1648686300000|2022-03-31 00:25:00|8499.4|8497.9|8499|8497.5|8499.5|8498.4|8497.9|8496.6|409
1648686600000|2022-03-31 00:30:00|8498.9|8497.4|8499.5|8498.6|8499.9|8498.9|8498.3|8497.1|452
1648686900000|2022-03-31 00:35:00|8499.4|8498.5|8503.6|8502.1|8503.8|8502.4|8499.4|8498.2|552
1648687200000|2022-03-31 00:40:00|8503.7|8502.2|8502.7|8501.2|8504.2|8503.1|8501.6|8500.2|464
1648687500000|2022-03-31 00:45:00|8502.6|8501.1|8503.9|8502.4|8504.6|8503.1|8500.8|8499.5|700
1648687800000|2022-03-31 00:50:00|8504|8502.5|8505.5|8504|8506.4|8504.9|8503.3|8501.8|972
1648688100000|2022-03-31 00:55:00|8505.2|8503.7|8503.4|8501.9|8505.2|8503.7|8501.3|8499.8|993
1648688400000|2022-03-31 01:00:00|8503.3|8501.8|8506.8|8505.3|8507|8505.5|8502.4|8500.9|905
1648688700000|2022-03-31 01:05:00|8506.7|8505.2|8507.8|8506.3|8508.1|8506.6|8506.5|8505|662
1648689000000|2022-03-31 01:10:00|8507.9|8506.4|8506.2|8504.7|8508.1|8506.7|8505.8|8504.4|466
1648689300000|2022-03-31 01:15:00|8506.4|8504.9|8507|8505.5|8507.1|8505.6|8505.7|8504.2|309
1648689600000|2022-03-31 01:20:00|8507.1|8505.6|8508.8|8507.3|8509.2|8508|8506.8|8505.3|253
1648689900000|2022-03-31 01:25:00|8508.7|8507.2|8510.4|8508.9|8511.5|8510.3|8507.9|8506.5|482
1648690200000|2022-03-31 01:30:00|8510.5|8509|8509.1|8508.2|8510.6|8509.1|8507.9|8506.7|355
1648690500000|2022-03-31 01:35:00|8509|8508.1|8509.3|8507.8|8510.2|8508.9|8508.5|8507.2|365
1648690800000|2022-03-31 01:40:00|8509.2|8507.7|8509.1|8507.6|8510.2|8509|8508.6|8507.3|320
1648691100000|2022-03-31 01:45:00|8509.2|8507.7|8509.9|8509|8510.3|8509.1|8508.7|8507.5|305
1648691400000|2022-03-31 01:50:00|8510|8509.1|8511.1|8509.6|8511.4|8510.1|8509.8|8508.7|327
1648691700000|2022-03-31 01:55:00|8511|8509.5|8509.2|8507.7|8511.8|8510.6|8509.2|8507.7|342
1648692000000|2022-03-31 02:00:00|8509.3|8507.8|8509|8507.5|8509.6|8508.2|8508.2|8506.8|273
1648692300000|2022-03-31 02:05:00|8508.9|8508|8509.2|8507.7|8509.7|8508.5|8507.6|8506.4|316
1648692600000|2022-03-31 02:10:00|8509.3|8507.8|8509|8507.5|8509.5|8508.1|8508.1|8506.9|266
1648692900000|2022-03-31 02:15:00|8509.1|8507.6|8509.9|8508.4|8509.9|8508.6|8508.4|8507.1|311
1648693200000|2022-03-31 02:20:00|8509.8|8508.3|8510.4|8508.9|8511|8509.9|8509.5|8508.2|290
1648693500000|2022-03-31 02:25:00|8510.5|8509|8510.2|8508.7|8510.7|8509.5|8509.7|8508.3|205
1648693800000|2022-03-31 02:30:00|8510.1|8508.6|8510.9|8510|8511.5|8510.2|8509.3|8507.9|296
1648694100000|2022-03-31 02:35:00|8511|8510.1|8510.7|8509.2|8511.8|8510.7|8510.5|8509.2|331
1648694400000|2022-03-31 02:40:00|8510.8|8509.3|8510.6|8509.1|8511.1|8509.8|8509.9|8508.5|296
1648694700000|2022-03-31 02:45:00|8510.7|8509.2|8510.9|8509.4|8511.3|8510.2|8510.3|8509|241
1648695000000|2022-03-31 02:50:00|8510.8|8509.3|8510.8|8509.3|8511.1|8509.9|8510.2|8509|248
1648695300000|2022-03-31 02:55:00|8510.9|8509.4|8511|8510.1|8511.6|8510.5|8509.2|8508.3|472
1648695600000|2022-03-31 03:00:00|8511.1|8510.2|8510.7|8509.2|8512|8510.8|8510.3|8509.1|311
1648695900000|2022-03-31 03:05:00|8510.6|8509.1|8511.9|8510.4|8511.9|8510.4|8510.1|8508.9|182
1648696200000|2022-03-31 03:10:00|8511.8|8510.3|8512.2|8510.7|8512.4|8511|8511.5|8510.2|170
1648696500000|2022-03-31 03:15:00|8512.1|8510.6|8512.2|8511.3|8512.3|8511.3|8511.5|8510.2|188
1648696800000|2022-03-31 03:20:00|8512.3|8511.4|8512|8510.5|8513.2|8511.9|8511.8|8510.5|264
1648697100000|2022-03-31 03:25:00|8512.1|8510.6|8512.4|8510.9|8513.2|8512|8511.4|8510.1|278
1648697400000|2022-03-31 03:30:00|8512.5|8511|8511.4|8509.9|8512.7|8511.5|8511|8509.6|259
1648697700000|2022-03-31 03:35:00|8511.3|8509.8|8512.5|8511|8512.5|8511|8511|8509.7|208
1648698000000|2022-03-31 03:40:00|8512.6|8511.1|8512.9|8511.4|8513.1|8512|8511.6|8510.3|284
1648698300000|2022-03-31 03:45:00|8513|8511.5|8512.4|8510.9|8513|8511.5|8511.1|8509.8|191
1648698600000|2022-03-31 03:50:00|8512.5|8511|8511.2|8509.7|8512.6|8511.5|8510.7|8509.2|207
1648698900000|2022-03-31 03:55:00|8511.1|8509.6|8511.7|8510.8|8512|8510.9|8510.9|8509.5|295
1648699200000|2022-03-31 04:00:00|8511.8|8510.9|8510|8509.1|8512.1|8510.9|8510|8508.9|221
1648699500000|2022-03-31 04:05:00|8510.1|8509.2|8511|8509.5|8511.2|8509.9|8510.1|8508.9|139
1648699800000|2022-03-31 04:10:00|8510.9|8509.4|8510.2|8508.7|8511|8509.5|8509.8|8508.5|152
1648700100000|2022-03-31 04:15:00|8510.1|8508.6|8511.4|8509.9|8512.2|8511|8510.1|8508.6|203
1648700400000|2022-03-31 04:20:00|8511.3|8509.8|8511|8510.1|8511.6|8510.4|8510.7|8509.5|131
1648700700000|2022-03-31 04:25:00|8510.9|8510|8511.3|8509.8|8511.5|8510.5|8510.5|8509.2|181
1648701000000|2022-03-31 04:30:00|8511.2|8509.7|8511.1|8510.2|8512|8510.8|8510.9|8509.7|155
1648701300000|2022-03-31 04:35:00|8511.2|8510.3|8511.5|8510.6|8512.3|8511.1|8510.9|8509.9|194
1648701600000|2022-03-31 04:40:00|8511.7|8510.8|8510.4|8509.5|8512.1|8510.9|8510.3|8509.1|196
1648701900000|2022-03-31 04:45:00|8510.5|8509.6|8510.5|8509.6|8510.7|8509.7|8509.9|8508.7|165
1648702200000|2022-03-31 04:50:00|8510.4|8509.5|8510.2|8509.3|8511.3|8510.1|8510|8508.9|156
1648702500000|2022-03-31 04:55:00|8510.1|8509.2|8509.8|8508.9|8510.7|8509.6|8509.5|8508.4|191
1648702800000|2022-03-31 05:00:00|8510|8509.1|8511.7|8510.2|8511.8|8510.5|8509.6|8508.7|235
1648703100000|2022-03-31 05:05:00|8511.8|8510.3|8510.8|8509.9|8511.9|8510.7|8510.7|8509.5|204
1648703400000|2022-03-31 05:10:00|8510.9|8510|8509.6|8508.7|8511|8510|8509.1|8507.9|209
1648703700000|2022-03-31 05:15:00|8509.5|8508.6|8508|8507.1|8509.8|8508.9|8507.6|8506.7|225
1648704000000|2022-03-31 05:20:00|8508.2|8507.3|8508.6|8507.1|8509.4|8508.1|8507.8|8506.9|199
1648704300000|2022-03-31 05:25:00|8508.5|8507|8508.9|8507.4|8509|8507.9|8508|8506.7|228
1648704600000|2022-03-31 05:30:00|8508.8|8507.3|8509.9|8508.4|8509.9|8508.7|8508|8506.8|275
1648704900000|2022-03-31 05:35:00|8509.8|8508.3|8509.1|8508.2|8510.1|8509.1|8508.6|8507.3|295
1648705200000|2022-03-31 05:40:00|8509.2|8508.3|8509.5|8508.6|8510.1|8508.9|8508.8|8507.9|203
1648705500000|2022-03-31 05:45:00|8509.4|8508.5|8510.3|8508.8|8511|8509.8|8508.5|8507|308
1648705800000|2022-03-31 05:50:00|8510.4|8508.9|8508.1|8507.2|8510.8|8509.5|8508.1|8507|347
1648706100000|2022-03-31 05:55:00|8508|8507.1|8506.2|8504.7|8508.9|8507.9|8506.1|8504.6|418
1648706400000|2022-03-31 06:00:00|8506.6|8504.3|8503.5|8502.6|8507.4|8506.5|8502.8|8501.6|648
1648706700000|2022-03-31 06:05:00|8503.6|8502.7|8507.1|8506.2|8507.1|8506.2|8503.1|8501.9|462
1648707000000|2022-03-31 06:10:00|8507|8506.1|8504.7|8503.8|8508.1|8507|8503.7|8502.6|625
1648707300000|2022-03-31 06:15:00|8504.9|8504|8504.2|8502.7|8505.4|8504.3|8502.7|8501.8|465
1648707600000|2022-03-31 06:20:00|8504.3|8502.8|8505.4|8504.5|8505.5|8504.6|8503.4|8502.4|412
1648707900000|2022-03-31 06:25:00|8505.6|8504.7|8503.8|8502.9|8507.1|8506|8502.8|8501.4|446
1648708200000|2022-03-31 06:30:00|8504.3|8502.8|8500.6|8499.7|8504.3|8503|8500.4|8499.1|544
1648708500000|2022-03-31 06:35:00|8500.7|8499.8|8500.2|8499.3|8501.3|8499.9|8493.6|8492.4|987
1648708800000|2022-03-31 06:40:00|8500|8499.1|8503.8|8502.3|8504|8502.6|8499.5|8498.5|631
1648709100000|2022-03-31 06:45:00|8503.9|8502.4|8502.2|8500.7|8504.8|8503.7|8500.3|8499.2|610
1648709400000|2022-03-31 06:50:00|8502.3|8500.8|8498.6|8497.1|8503.6|8502.7|8498|8496.8|581
1648709700000|2022-03-31 06:55:00|8498.5|8497|8503|8502.1|8503.2|8502.3|8497.2|8496|495
1648710000000|2022-03-31 07:00:00|8503.3|8501.8|8503.6|8502.7|8507.6|8506.7|8503.3|8501.8|789
1648710300000|2022-03-31 07:05:00|8503.7|8502.8|8503.1|8502.2|8506.8|8505.9|8503|8501.8|584
1648710600000|2022-03-31 07:10:00|8503.4|8501.9|8499.1|8498.2|8503.9|8503|8499.1|8498.1|626
1648710900000|2022-03-31 07:15:00|8499.2|8498.3|8495.6|8494.7|8499.6|8498.7|8493.7|8492.6|987
1648711200000|2022-03-31 07:20:00|8495.9|8494.4|8496.2|8495.3|8498.3|8497.2|8493.8|8492.4|684
1648711500000|2022-03-31 07:25:00|8496.1|8495.2|8492.9|8492|8497.9|8496.7|8492.2|8491.1|653
1648711800000|2022-03-31 07:30:00|8493.1|8491.6|8495.9|8495|8496|8495.1|8491.9|8490.9|632
1648712100000|2022-03-31 07:35:00|8496|8495.1|8493.8|8492.9|8498.5|8497.4|8493.3|8492.3|578
1648712400000|2022-03-31 07:40:00|8494|8493.1|8491.8|8490.9|8494.5|8493.4|8491.2|8490.3|696
1648712700000|2022-03-31 07:45:00|8492.2|8490.7|8493.3|8491.8|8493.9|8492.7|8490.6|8489.7|672
1648713000000|2022-03-31 07:50:00|8493.2|8491.7|8491|8490.1|8494|8492.9|8490.8|8489.4|608
1648713300000|2022-03-31 07:55:00|8490.9|8490|8489.5|8488|8491.5|8490.2|8489.2|8487.9|581
1648713600000|2022-03-31 08:00:00|8489.6|8488.1|8479.3|8478.4|8490.4|8488.9|8479.3|8478.1|957
1648713900000|2022-03-31 08:05:00|8479.2|8478.3|8477.9|8477|8481.8|8480.9|8477.9|8476.7|736
1648714200000|2022-03-31 08:10:00|8478|8477.1|8482.2|8481.3|8482.7|8481.5|8477.5|8476.4|787
1648714500000|2022-03-31 08:15:00|8482.3|8481.4|8481.3|8480.4|8484.4|8483.3|8480.6|8479.6|701
1648714800000|2022-03-31 08:20:00|8481.2|8480.3|8482.1|8481.2|8484.5|8483.2|8480.8|8479.7|568
1648715100000|2022-03-31 08:25:00|8482.4|8480.9|8483.6|8482.7|8485.2|8484.3|8482.1|8480.9|591
1648715400000|2022-03-31 08:30:00|8483.8|8482.3|8479.7|8478.2|8484.5|8483.4|8479.4|8478.1|641
1648715700000|2022-03-31 08:35:00|8479.4|8478.5|8479.4|8478.5|8481.3|8480.2|8478|8476.7|581
1648716000000|2022-03-31 08:40:00|8479.5|8478.6|8478.2|8476.7|8479.5|8478.6|8474.3|8473|765
1648716300000|2022-03-31 08:45:00|8478.3|8476.8|8481.7|8480.8|8483|8481.9|8476.8|8475.6|633
1648716600000|2022-03-31 08:50:00|8481.8|8480.9|8481.4|8480.5|8483|8482|8479|8477.8|582
1648716900000|2022-03-31 08:55:00|8481.2|8480.3|8482.8|8481.3|8485.5|8484.4|8480.9|8480|744
1648717200000|2022-03-31 09:00:00|8482.9|8481.4|8478.4|8477.5|8483.8|8482.3|8477|8475.8|696
1648717500000|2022-03-31 09:05:00|8478.7|8477.2|8474.4|8473.5|8480.2|8478.9|8474.3|8473.1|615
1648717800000|2022-03-31 09:10:00|8474.7|8473.2|8472.8|8471.3|8475.3|8474.2|8470.2|8469.2|645
1648718100000|2022-03-31 09:15:00|8472.6|8471.7|8472|8471.1|8473.7|8472.8|8470.2|8469.3|588
1648718400000|2022-03-31 09:20:00|8472.1|8471.2|8478.3|8477.4|8478.6|8477.4|8471.6|8470.7|560
1648718700000|2022-03-31 09:25:00|8478.6|8477.1|8478.3|8477.4|8480.2|8479.1|8476.4|8475.5|593
1648719000000|2022-03-31 09:30:00|8478.5|8477.6|8479.7|8478.8|8481.2|8480|8474.8|8473.5|712
1648719300000|2022-03-31 09:35:00|8479.9|8479|8476.8|8475.9|8481|8480|8476.6|8475.4|607
1648719600000|2022-03-31 09:40:00|8477|8475.5|8474.8|8473.9|8478.4|8477.3|8474.8|8473.7|669
1648719900000|2022-03-31 09:45:00|8474.9|8474|8473.2|8471.7|8477.1|8475.9|8471.2|8470.1|734
1648720200000|2022-03-31 09:50:00|8472.9|8472|8470.8|8469.9|8476.1|8475|8470.4|8468.9|708
1648720500000|2022-03-31 09:55:00|8470.9|8470|8468.7|8467.8|8471.9|8470.7|8468.6|8467.5|635
1648720800000|2022-03-31 10:00:00|8469|8467.5|8465.3|8463.8|8469.6|8468.4|8464.7|8463.6|711
1648721100000|2022-03-31 10:05:00|8465.2|8463.7|8464.8|8463.9|8466.9|8466|8462.9|8461.9|556
1648721400000|2022-03-31 10:10:00|8464.6|8463.7|8462.5|8461.6|8464.7|8463.8|8460.6|8459.7|507
1648721700000|2022-03-31 10:15:00|8462.6|8461.7|8462|8461.1|8463.8|8462.9|8459.8|8458.6|608
1648722000000|2022-03-31 10:20:00|8462.1|8461.2|8461.2|8459.7|8462.5|8461.5|8459.4|8458.2|509
1648722300000|2022-03-31 10:25:00|8460.9|8460|8461.7|8460.8|8462.5|8461.2|8458.7|8457.6|402
1648722600000|2022-03-31 10:30:00|8461.8|8460.9|8457.4|8456.5|8462.6|8461.3|8455.7|8454.2|604
1648722900000|2022-03-31 10:35:00|8457.3|8456.4|8452.9|8452|8458.1|8457.2|8452.1|8450.9|666
1648723200000|2022-03-31 10:40:00|8453.3|8452.4|8450.9|8450|8455|8453.7|8450|8448.8|686
1648723500000|2022-03-31 10:45:00|8451|8450.1|8454.4|8453.5|8454.8|8453.9|8451|8450.1|413
1648723800000|2022-03-31 10:50:00|8454.3|8453.4|8451.1|8450.2|8455.9|8454.7|8450.4|8449.5|578
1648724100000|2022-03-31 10:55:00|8451.2|8450.3|8456.2|8455.3|8456.5|8455.4|8450.7|8449.4|734
1648724400000|2022-03-31 11:00:00|8456.1|8455.2|8456|8455.1|8457.8|8456.6|8454.7|8453.2|678
1648724700000|2022-03-31 11:05:00|8455.9|8455|8454.8|8453.9|8457.5|8456.2|8453.1|8451.9|546
1648725000000|2022-03-31 11:10:00|8454.7|8453.8|8453.5|8452.6|8455|8453.8|8453.2|8452|553
1648725300000|2022-03-31 11:15:00|8453.6|8452.7|8452.9|8452|8454.8|8453.8|8450.4|8449.4|475
1648725600000|2022-03-31 11:20:00|8453.1|8452.2|8449.2|8448.3|8455.4|8454.2|8449|8448|476
1648725900000|2022-03-31 11:25:00|8449.5|8448|8453|8452.1|8453.7|8452.7|8448.8|8447.6|492
1648726200000|2022-03-31 11:30:00|8453.2|8451.7|8451.7|8450.2|8453.3|8452.4|8450.6|8449.4|565
1648726500000|2022-03-31 11:35:00|8451.9|8450.4|8454.3|8453.4|8454.6|8453.5|8451.4|8450.2|574
1648726800000|2022-03-31 11:40:00|8454.2|8453.3|8456.9|8455.4|8456.9|8455.8|8453.4|8452.3|537
1648727100000|2022-03-31 11:45:00|8457|8456|8458.9|8458|8461|8459.7|8456.9|8455.6|548
1648727400000|2022-03-31 11:50:00|8458.7|8457.8|8464.1|8462.6|8464.3|8463|8458.7|8457.8|509
1648727700000|2022-03-31 11:55:00|8463.8|8462.9|8459.2|8458.3|8465.1|8463.8|8458.3|8457.4|579
1648728000000|2022-03-31 12:00:00|8459.3|8458.4|8458.7|8457.8|8461.4|8460.1|8458.1|8456.9|574
1648728300000|2022-03-31 12:05:00|8458.8|8457.9|8462.9|8461.4|8463|8461.8|8457|8455.7|645
1648728600000|2022-03-31 12:10:00|8462.6|8461.7|8460.1|8458.6|8463.2|8462.3|8459.3|8458.3|481
1648728900000|2022-03-31 12:15:00|8460|8458.5|8460.4|8458.9|8462|8460.9|8458.6|8457.6|539
1648729200000|2022-03-31 12:20:00|8460.6|8459.1|8461.6|8460.1|8461.7|8460.7|8458.6|8457.4|496
1648729500000|2022-03-31 12:25:00|8461.7|8460.2|8465.4|8460.8|8465.6|8462.7|8460.1|8459|599
1648729800000|2022-03-31 12:30:00|8465.7|8460.4|8460.6|8459.7|8465.8|8462.2|8459.8|8458.1|610
1648730100000|2022-03-31 12:35:00|8460.7|8459.8|8457.2|8455.7|8462|8460.8|8456.3|8455.1|589
1648730400000|2022-03-31 12:40:00|8457.1|8455.6|8455.3|8453.8|8457.5|8456.2|8452.1|8451.2|561
1648730700000|2022-03-31 12:45:00|8455.2|8453.7|8454.7|8453.8|8455.8|8454.7|8452.4|8451.4|595
1648731000000|2022-03-31 12:50:00|8454.8|8453.9|8454.5|8453.6|8455.9|8454.8|8453.4|8452.2|482
1648731300000|2022-03-31 12:55:00|8454.4|8453.5|8450.3|8448.8|8455.2|8454|8449.2|8448.3|651
1648731600000|2022-03-31 13:00:00|8450.6|8449.1|8451.6|8450.7|8453.6|8452.4|8450.1|8449|618
1648731900000|2022-03-31 13:05:00|8451.7|8450.8|8455.3|8454.4|8455.9|8454.7|8451.7|8450.7|476
1648732200000|2022-03-31 13:10:00|8455.2|8454.3|8448.3|8446.8|8455.3|8454.4|8444.4|8442.9|1086
1648732500000|2022-03-31 13:15:00|8448.5|8447|8449.2|8448.3|8452|8450.9|8444.6|8443.6|1131
1648732800000|2022-03-31 13:20:00|8449.5|8448|8440.8|8439.3|8449.6|8448.2|8437.5|8436.6|925
1648733100000|2022-03-31 13:25:00|8440.9|8439.4|8436.3|8434.8|8442|8441|8435.8|8434.4|1036
1648733400000|2022-03-31 13:30:00|8435.8|8434.9|8439|8438.1|8441.3|8439.8|8435.8|8434.6|947
1648733700000|2022-03-31 13:35:00|8438.9|8438|8440.4|8439.5|8442|8440.8|8437.7|8436.5|738
1648734000000|2022-03-31 13:40:00|8440.3|8439.4|8439.7|8438.8|8444.6|8443.7|8439|8437.8|777
1648734300000|2022-03-31 13:45:00|8439.6|8438.7|8443.8|8442.9|8444.2|8443.2|8439.6|8438.7|654
1648734600000|2022-03-31 13:50:00|8444.1|8442.6|8446.3|8445.4|8449|8447.8|8442.7|8441.6|896
1648734900000|2022-03-31 13:55:00|8446.4|8445.5|8446.3|8445.4|8447.5|8446.5|8443.4|8442.5|825
1648735200000|2022-03-31 14:00:00|8446.6|8445.1|8448.9|8448|8449.7|8448.5|8445.8|8444.8|1012
1648735500000|2022-03-31 14:05:00|8449|8448.1|8445.6|8444.7|8449.3|8448.4|8444.8|8443.5|784
1648735800000|2022-03-31 14:10:00|8445.8|8444.3|8450.2|8449.3|8450.3|8449.4|8443.1|8442|896
1648736100000|2022-03-31 14:15:00|8450.1|8449.2|8448.9|8447.4|8450.8|8449.8|8446.7|8445.6|732
1648736400000|2022-03-31 14:20:00|8449|8447.5|8448.7|8447.8|8450.9|8449.8|8447.7|8446.5|653
1648736700000|2022-03-31 14:25:00|8448.8|8447.9|8437.5|8436|8448.9|8448|8437.4|8435.9|750
1648737000000|2022-03-31 14:30:00|8437.4|8435.9|8440.7|8439.8|8441.7|8440.5|8437|8435.5|751
1648737300000|2022-03-31 14:35:00|8440.5|8439.6|8438.5|8437|8442.8|8441.4|8436.7|8435.7|720
1648737600000|2022-03-31 14:40:00|8438.6|8437.1|8437.7|8436.8|8440.2|8439.3|8435.9|8435|899
1648737900000|2022-03-31 14:45:00|8437.6|8436.7|8437.9|8436.4|8440.5|8439.3|8435.3|8434.1|973
1648738200000|2022-03-31 14:50:00|8438|8436.5|8440|8438.5|8442.1|8439.1|8433.5|8432.3|1149
1648738500000|2022-03-31 14:55:00|8439.7|8438.8|8449.1|8447.6|8454.9|8453.4|8439.5|8438.4|1693
1648738800000|2022-03-31 15:00:00|8449.2|8447.7|8446.8|8445.3|8452.4|8450.9|8445.5|8444|1498
1648739100000|2022-03-31 15:05:00|8446.7|8445.2|8445.7|8444.2|8449.6|8448.4|8444.2|8443|908
1648739400000|2022-03-31 15:10:00|8445.5|8444.6|8446.6|8445.7|8448.4|8447.5|8445.4|8444.2|649
1648739700000|2022-03-31 15:15:00|8446.5|8445.6|8447.5|8446.6|8449.8|8448.9|8444.6|8443.3|658
1648740000000|2022-03-31 15:20:00|8447.7|8446.8|8448.5|8447.6|8448.9|8447.7|8445.9|8444.8|622
1648740300000|2022-03-31 15:25:00|8448.6|8447.7|8445|8444.1|8449.7|8448.6|8444.6|8443.7|646
1648740600000|2022-03-31 15:30:00|8444.9|8444|8444.7|8443.8|8446.7|8445.6|8443.5|8442.5|680
1648740900000|2022-03-31 15:35:00|8444.8|8443.9|8441.9|8441|8447|8446|8441.7|8440.8|609
1648741200000|2022-03-31 15:40:00|8442|8441.1|8440.7|8439.8|8442.8|8441.9|8438.9|8438|511
1648741500000|2022-03-31 15:45:00|8440.6|8439.7|8438.2|8437.3|8442.8|8441.9|8438|8437|485
1648741800000|2022-03-31 15:50:00|8438.1|8437.2|8438.5|8437.6|8441.6|8440.7|8438|8437|431
1648742100000|2022-03-31 15:55:00|8438.6|8437.7|8436|8435.1|8438.6|8437.7|8435|8434|571
1648742400000|2022-03-31 16:00:00|8436.3|8434.8|8436|8434.5|8436.9|8435.8|8434.8|8433.9|450
1648742700000|2022-03-31 16:05:00|8435.9|8434.4|8433.7|8432.2|8436.5|8435.3|8433.1|8431.8|449
1648743000000|2022-03-31 16:10:00|8433.8|8432.3|8433.1|8432.2|8434.8|8433.6|8432|8430.9|426
1648743300000|2022-03-31 16:15:00|8433.2|8432.3|8433.3|8431.8|8434.5|8433.3|8430.8|8429.7|422
1648743600000|2022-03-31 16:20:00|8433|8432.1|8435.5|8434.6|8435.9|8434.8|8432.6|8431.7|492
1648743900000|2022-03-31 16:25:00|8435.4|8434.5|8434.4|8433.5|8436.5|8435.4|8433.9|8432.7|485
1648744200000|2022-03-31 16:30:00|8434.5|8433.6|8434.3|8433.4|8436.5|8435.5|8433.6|8432.6|429
1648744500000|2022-03-31 16:35:00|8434.4|8433.5|8436|8434.5|8436|8434.9|8431.7|8430.5|423
1648744800000|2022-03-31 16:40:00|8435.9|8435|8434.7|8433.2|8435.9|8435|8433.1|8431.9|365
1648745100000|2022-03-31 16:45:00|8434.3|8433.4|8433.2|8432.3|8436.5|8435.6|8433.1|8432.2|405
1648745400000|2022-03-31 16:50:00|8433.4|8432.5|8435.8|8434.3|8435.8|8434.6|8433.2|8431.9|287
1648745700000|2022-03-31 16:55:00|8435.6|8434.7|8435|8434.1|8436.4|8435.5|8434.4|8433|311
1648746000000|2022-03-31 17:00:00|8434.9|8434|8434.1|8433.2|8436.5|8435.6|8433.8|8432.6|348
1648746300000|2022-03-31 17:05:00|8434|8433.1|8434.7|8433.8|8436|8434.9|8433.5|8432.6|350
1648746600000|2022-03-31 17:10:00|8434.9|8434|8434.5|8433.6|8436|8434.9|8434|8433|238
1648746900000|2022-03-31 17:15:00|8434.6|8433.7|8435.8|8434.9|8436.5|8435.6|8434.2|8433.3|389
1648747200000|2022-03-31 17:20:00|8435.9|8435|8434.6|8433.7|8436.4|8435.3|8434.3|8433.4|306
1648747500000|2022-03-31 17:25:00|8434.5|8433.6|8435.1|8434.2|8435.8|8434.9|8433.8|8432.8|328
1648747800000|2022-03-31 17:30:00|8435.2|8434.3|8437.7|8436.8|8438|8436.9|8434.7|8433.8|324
1648748100000|2022-03-31 17:35:00|8437.6|8436.7|8437.5|8436.6|8438|8437.1|8437|8436|235
1648748400000|2022-03-31 17:40:00|8437.4|8436.5|8435.1|8434.2|8437.7|8436.8|8435.1|8434.2|211
1648748700000|2022-03-31 17:45:00|8435.2|8434.3|8434.7|8433.8|8435.3|8434.4|8433.8|8432.9|212
1648749000000|2022-03-31 17:50:00|8434.5|8433.6|8432.6|8431.7|8435.6|8434.5|8432.1|8431.2|289
1648749300000|2022-03-31 17:55:00|8432.7|8431.8|8431.8|8430.9|8433.1|8432.2|8431.5|8430.5|289
1648749600000|2022-03-31 18:00:00|8431.9|8431|8429.8|8428.9|8431.9|8431|8429.5|8428.6|321
1648749900000|2022-03-31 18:05:00|8429.7|8428.8|8430.2|8429.3|8430.8|8429.9|8428.8|8427.9|249
1648750200000|2022-03-31 18:10:00|8430.1|8429.2|8428|8427.1|8430.5|8429.6|8427.2|8426.3|339
1648750500000|2022-03-31 18:15:00|8427.9|8427|8427.3|8426.4|8428.7|8427.7|8427.2|8426.3|283
1648750800000|2022-03-31 18:20:00|8427.4|8426.5|8427.3|8425.8|8428.4|8427.2|8426.4|8425.4|275
1648751100000|2022-03-31 18:25:00|8427.2|8425.7|8427.2|8425.7|8427.4|8426.3|8425.8|8424.8|321
1648751400000|2022-03-31 18:30:00|8427.3|8425.8|8427.7|8426.8|8428.7|8427.6|8426.9|8425.6|367
1648751700000|2022-03-31 18:35:00|8427.4|8426.5|8426.4|8425.5|8428.3|8427.3|8426.3|8425.4|222
1648752000000|2022-03-31 18:40:00|8426.3|8425.4|8426.8|8425.9|8428|8426.8|8426.3|8425.4|202
1648752300000|2022-03-31 18:45:00|8426.9|8426|8427.9|8427|8428.7|8427.5|8426.8|8425.9|239
1648752600000|2022-03-31 18:50:00|8427.8|8426.9|8428.3|8427.4|8429.3|8428.2|8427.3|8426.4|284
1648752900000|2022-03-31 18:55:00|8428.2|8427.3|8428.4|8427.5|8428.5|8427.6|8426.8|8425.8|392
1648753200000|2022-03-31 19:00:00|8428.3|8427.4|8427.7|8426.8|8429.1|8428.2|8426.5|8425.6|304
1648753500000|2022-03-31 19:05:00|8427.6|8426.7|8423.9|8423|8428.3|8427.4|8423.8|8422.9|342
1648753800000|2022-03-31 19:10:00|8423.8|8422.9|8422|8421.1|8424.5|8423.3|8422|8421.1|241
1648754100000|2022-03-31 19:15:00|8422.1|8421.2|8420.7|8419.8|8422.6|8421.3|8420.2|8419.1|352
1648754400000|2022-03-31 19:20:00|8421|8419.5|8421.2|8420.3|8422.1|8421|8420.5|8419.3|243
1648754700000|2022-03-31 19:25:00|8421.1|8420.2|8422.4|8421.5|8422.9|8421.9|8420.7|8419.7|302
1648755000000|2022-03-31 19:30:00|8422.3|8421.4|8424.1|8423.2|8424.2|8423.3|8422.2|8421.3|313
1648755300000|2022-03-31 19:35:00|8424.2|8423.3|8423.7|8422.2|8424.3|8423.3|8423|8421.9|301
1648755600000|2022-03-31 19:40:00|8423.8|8422.3|8422.5|8421.6|8424|8423.1|8422.2|8421.3|334
1648755900000|2022-03-31 19:45:00|8422.4|8421.5|8423.1|8422.2|8425.2|8424|8422.3|8421.4|321
1648756200000|2022-03-31 19:50:00|8423|8422.1|8424|8423.1|8424.7|8423.8|8422.3|8421.4|368
1648756500000|2022-03-31 19:55:00|8424.2|8423.3|8422.6|8421.7|8424.6|8423.7|8422|8421|585
1648756800000|2022-03-31 20:00:00|8422.7|8421.8|8423.6|8422.1|8425|8423.8|8420.7|8419.6|428
1648757100000|2022-03-31 20:05:00|8423.5|8422|8423.2|8421.7|8424.2|8423|8422.2|8421.1|253
1648757400000|2022-03-31 20:10:00|8423.3|8421.8|8423|8421.5|8423.9|8422.4|8422|8420.9|369
1648757700000|2022-03-31 20:15:00|8422.9|8421.4|8423.1|8421.6|8423.9|8422.7|8422.4|8421.2|211
1648758000000|2022-03-31 20:20:00|8422.9|8421.4|8422.7|8421.2|8423|8421.9|8421.1|8419.8|201
1648758300000|2022-03-31 20:25:00|8422.6|8421.1|8421.3|8419.8|8423.1|8422|8420.8|8419.6|212
1648758600000|2022-03-31 20:30:00|8421.4|8419.9|8420.5|8419.6|8421.5|8420.1|8420.2|8419|149
1648758900000|2022-03-31 20:35:00|8420.7|8419.8|8420.8|8419.3|8421.6|8420.2|8420.2|8419|161
1648759200000|2022-03-31 20:40:00|8420.9|8419.4|8421.3|8419.8|8421.7|8420.6|8420.5|8419.3|134
1648759500000|2022-03-31 20:45:00|8421.4|8419.9|8420.6|8419.1|8421.8|8420.7|8420.4|8418.9|161
1648759800000|2022-03-31 20:50:00|8420.7|8419.2|8421.8|8420.3|8423|8420.8|8420.5|8419|260
1648760100000|2022-03-31 20:55:00|8421.7|8420.2|8427.1|8419.7|8427.5|8420.5|8419.9|8413.5|657
1648760400000|2022-03-31 21:00:00|8429.3|8418.3|8429.4|8418.4|8430.9|8419.9|8427.3|8417.1|55
1648760700000|2022-03-31 21:05:00|8426.7|8415.7|8427.3|8416.3|8428.4|8417.4|8425.1|8414.1|143
1648761000000|2022-03-31 21:10:00|8428.3|8417.3|8427.6|8416.6|8428.3|8417.3|8426.2|8415.2|1199
1648761300000|2022-03-31 21:15:00|8427.4|8416.4|8427.6|8416.6|8428.4|8417.4|8421.1|8410.1|1241
1648761600000|2022-03-31 21:20:00|8427.3|8416.3|8428.8|8417.8|8429.4|8418.4|8426.9|8415.9|1057
1648761900000|2022-03-31 21:25:00|8428.9|8417.9|8429.8|8418.8|8430.7|8419.7|8426.5|8415.5|953
1648762200000|2022-03-31 21:30:00|8430|8419|8426.1|8420.2|8430.7|8420.4|8425.6|8417.6|824
1648762500000|2022-03-31 21:35:00|8425.5|8420.3|8427.6|8418.3|8428.3|8420.6|8425.2|8417.3|815
1648762800000|2022-03-31 21:40:00|8427.2|8419|8428.4|8418.2|8429.6|8420.5|8425.7|8417|282
1648763100000|2022-03-31 21:45:00|8427.3|8418.3|8425.8|8420.1|8428|8420.3|8425.3|8417|406
1648763400000|2022-03-31 21:50:00|8425.6|8420.2|8427.8|8418.9|8429.2|8420.6|8425.5|8417.3|635
1648763700000|2022-03-31 21:55:00|8428.8|8417.8|8429|8418.6|8429.2|8420.7|8426.2|8417.6|309
1648764000000|2022-03-31 22:00:00|8429.1|8418.5|8424.9|8419.7|8429.7|8420.5|8421.2|8414.1|1234
1648764300000|2022-03-31 22:05:00|8424.8|8419.6|8423.4|8419.9|8427.4|8421|8423|8417.1|1260
1648764600000|2022-03-31 22:10:00|8423.6|8419.8|8423|8418.9|8424.6|8421.1|8421.6|8417.7|1139
1648764900000|2022-03-31 22:15:00|8422.9|8419.1|8422.9|8419.9|8423.8|8421.1|8421.5|8418.5|825
1648765200000|2022-03-31 22:20:00|8423|8420|8421.4|8419.1|8424.4|8421.9|8420.5|8418.6|707
1648765500000|2022-03-31 22:25:00|8421|8419|8421.3|8419|8423.5|8421.2|8420.7|8418.6|598
1648765800000|2022-03-31 22:30:00|8420.9|8419.1|8423.6|8422.1|8424.3|8422.2|8420.9|8418.9|564
1648766100000|2022-03-31 22:35:00|8424|8421.6|8423.6|8420.9|8425.2|8423.2|8422.4|8420.4|596
1648766400000|2022-03-31 22:40:00|8423.1|8421.6|8423.1|8420.8|8424.3|8422.4|8422.5|8420.6|307
1648766700000|2022-03-31 22:45:00|8422.7|8421.2|8423.8|8422.3|8424.9|8422.7|8422.3|8420.4|469
1648767000000|2022-03-31 22:50:00|8423.7|8422.2|8423.1|8421.6|8425.5|8423.1|8422.6|8420.7|502
1648767300000|2022-03-31 22:55:00|8423|8421.5|8423.5|8422|8424.6|8422.2|8422.4|8420.5|359
1648767600000|2022-03-31 23:00:00|8424.3|8421.4|8422.3|8420.8|8424.3|8422.2|8422|8420|568
1648767900000|2022-03-31 23:05:00|8422.9|8420.3|8423.1|8420.7|8423.2|8421.2|8421.7|8419.7|282
1648768200000|2022-03-31 23:10:00|8422.7|8421.2|8422.8|8421.3|8423.2|8421.4|8421.7|8419.8|360
1648768500000|2022-03-31 23:15:00|8422.7|8421.2|8422.9|8421.4|8423.8|8422.3|8422.5|8421|245
1648768800000|2022-03-31 23:20:00|8423|8421.5|8423.6|8422.1|8423.9|8422.6|8422.6|8421.1|157
1648769100000|2022-03-31 23:25:00|8423.5|8422|8423.2|8421.7|8424.5|8423|8423.1|8421.6|178
1648769400000|2022-03-31 23:30:00|8423.3|8421.8|8421.7|8420.2|8423.5|8422|8421.6|8420.1|221
1648769700000|2022-03-31 23:35:00|8421.9|8420.4|8422.4|8420.9|8422.9|8421.4|8421.5|8420|161
1648770000000|2022-03-31 23:40:00|8422.3|8420.8|8422.3|8420.8|8422.4|8420.9|8421.9|8420.4|94
1648770300000|2022-03-31 23:45:00|8422.4|8420.9|8422.6|8421.1|8422.9|8421.4|8421.7|8420.4|224
1648770600000|2022-03-31 23:50:00|8422.7|8421.2|8423|8421.5|8423.4|8421.9|8422.2|8420.7|281
1648770900000|2022-03-31 23:55:00|8423.1|8421.6|8424|8422.5|8424.1|8422.7|8422.4|8421|214
1648771200000|2022-04-01 00:00:00|8424.1|8422.6|8422.7|8421.8|8424.6|8423.6|8422.5|8421.1|476
1648771500000|2022-04-01 00:05:00|8422.9|8421.4|8422|8420.5|8423.4|8422.1|8421.3|8420.2|367
1648771800000|2022-04-01 00:10:00|8422.1|8420.6|8422.1|8420.6|8422.3|8421|8420.9|8419.6|442
1648772100000|2022-04-01 00:15:00|8422.2|8420.7|8421.5|8420.6|8422.5|8421.2|8420.3|8419.2|324
1648772400000|2022-04-01 00:20:00|8421.4|8420.5|8421.7|8420.2|8421.9|8420.8|8420.8|8419.7|223
1648772700000|2022-04-01 00:25:00|8421.8|8420.3|8421.4|8420.5|8421.9|8420.7|8420.7|8419.4|287
1648773000000|2022-04-01 00:30:00|8421.5|8420.6|8421.9|8420.4|8423.2|8421.7|8421.2|8420.2|276
1648773300000|2022-04-01 00:35:00|8422|8420.5|8422.6|8421.1|8423.5|8422.2|8421.4|8420.2|287
1648773600000|2022-04-01 00:40:00|8422.7|8421.2|8424|8422.5|8424.3|8422.8|8422.5|8421|266
1648773900000|2022-04-01 00:45:00|8424.1|8422.6|8424.1|8423.2|8424.7|8423.4|8423.5|8422|304
1648774200000|2022-04-01 00:50:00|8424.2|8423.3|8423.8|8422.3|8425.8|8424.6|8423.5|8422|482
1648774500000|2022-04-01 00:55:00|8423.7|8422.2|8425.1|8423.6|8425.6|8424.3|8423.7|8422.2|377
1648774800000|2022-04-01 01:00:00|8425.2|8423.7|8425.1|8423.6|8425.4|8424|8424|8422.9|291
1648775100000|2022-04-01 01:05:00|8425.2|8423.7|8425.4|8423.9|8426.7|8425.2|8425.1|8423.6|244
1648775400000|2022-04-01 01:10:00|8425.5|8424|8425.7|8424.2|8426.1|8424.6|8425.2|8423.7|127
1648775700000|2022-04-01 01:15:00|8425.8|8424.3|8427.1|8425.6|8427.2|8426|8425.5|8424.2|207
1648776000000|2022-04-01 01:20:00|8427.2|8425.7|8427.2|8425.7|8427.4|8426.3|8426.4|8424.9|206
1648776300000|2022-04-01 01:25:00|8427.1|8425.6|8427.7|8426.2|8428.2|8426.7|8426.9|8425.4|235
1648776600000|2022-04-01 01:30:00|8427.8|8426.3|8427.9|8426.4|8428.3|8426.8|8427.5|8426|279
1648776900000|2022-04-01 01:35:00|8428|8426.5|8427.9|8426.4|8428.1|8426.8|8427.3|8425.9|212
1648777200000|2022-04-01 01:40:00|8428|8426.5|8427.4|8425.9|8428.2|8426.8|8427|8425.7|238
1648777500000|2022-04-01 01:45:00|8427.5|8426|8430.3|8428.8|8431.2|8429.5|8426.9|8425.5|284
1648777800000|2022-04-01 01:50:00|8430.4|8428.9|8428.9|8428|8430.5|8429.1|8428.4|8427.3|367
1648778100000|2022-04-01 01:55:00|8429|8428.1|8429.7|8428.2|8430.2|8428.9|8428.3|8427.2|426
1648778400000|2022-04-01 02:00:00|8429.6|8428.1|8429.6|8428.1|8430|8428.6|8427.9|8426.6|309
1648778700000|2022-04-01 02:05:00|8429.7|8428.2|8428.9|8427.4|8430.3|8429.1|8428.5|8427.2|234
1648779000000|2022-04-01 02:10:00|8428.8|8427.3|8428.5|8427|8428.9|8427.6|8427|8425.8|199
1648779300000|2022-04-01 02:15:00|8428.6|8427.1|8428.3|8426.8|8430|8428.7|8428|8426.8|283
1648779600000|2022-04-01 02:20:00|8428.4|8426.9|8429|8428.1|8429.2|8428.1|8427.8|8426.6|185
1648779900000|2022-04-01 02:25:00|8428.8|8427.9|8428.2|8427.3|8429|8427.9|8427.8|8426.3|229
1648780200000|2022-04-01 02:30:00|8428.3|8427.4|8429.7|8428.2|8430|8428.6|8428.1|8427.1|227
1648780500000|2022-04-01 02:35:00|8429.8|8428.3|8429.2|8428.3|8429.8|8428.4|8428.7|8427.6|218
1648780800000|2022-04-01 02:40:00|8429.3|8428.4|8431.7|8430.8|8432.1|8431.2|8429.2|8428.3|307
1648781100000|2022-04-01 02:45:00|8431.8|8430.9|8433.1|8431.6|8433.1|8431.9|8431.5|8430.2|208
1648781400000|2022-04-01 02:50:00|8433|8431.5|8430|8429.1|8433|8432|8430|8429|311
1648781700000|2022-04-01 02:55:00|8430.1|8429.2|8431.1|8430.2|8431.6|8430.6|8430.1|8429.2|296
1648782000000|2022-04-01 03:00:00|8431|8430.1|8430.5|8429.6|8431.5|8430.2|8429.8|8428.5|330
1648782300000|2022-04-01 03:05:00|8430.4|8429.5|8431.4|8429.9|8431.9|8430.4|8429.6|8428.3|310
1648782600000|2022-04-01 03:10:00|8431.3|8429.8|8430.5|8429|8431.6|8430.7|8429.9|8428.9|286
1648782900000|2022-04-01 03:15:00|8430.6|8429.1|8431.1|8429.6|8431.5|8430.5|8430.1|8429|232
1648783200000|2022-04-01 03:20:00|8430.8|8429.9|8430.2|8428.7|8431.4|8430.2|8429.8|8428.6|187
1648783500000|2022-04-01 03:25:00|8430.3|8428.8|8429.2|8428.3|8431.4|8430.2|8429|8427.7|158
1648783800000|2022-04-01 03:30:00|8429.1|8428.2|8427.1|8425.6|8429.4|8428.2|8426.7|8425.4|217
1648784100000|2022-04-01 03:35:00|8427.2|8425.7|8426.8|8425.3|8427.6|8426.3|8426.3|8425|238
1648784400000|2022-04-01 03:40:00|8426.7|8425.2|8425.7|8424.2|8426.7|8425.5|8425.2|8423.8|150
1648784700000|2022-04-01 03:45:00|8425.6|8424.1|8426.9|8426|8426.9|8426|8425|8423.7|217
1648785000000|2022-04-01 03:50:00|8426.8|8425.9|8426.8|8425.9|8427.5|8426.6|8426.5|8425.3|274
1648785300000|2022-04-01 03:55:00|8426.7|8425.8|8425.2|8424.3|8427|8425.8|8424.7|8423.4|202
1648785600000|2022-04-01 04:00:00|8425|8424.1|8426.9|8425.4|8427.2|8425.8|8424.4|8423.4|301
1648785900000|2022-04-01 04:05:00|8427|8425.5|8426|8425.1|8427.2|8425.9|8425.9|8424.7|190
1648786200000|2022-04-01 04:10:00|8426.1|8425.2|8426.9|8426|8427.2|8426.1|8426|8424.8|190
1648786500000|2022-04-01 04:15:00|8427|8426.1|8426.3|8424.8|8427.3|8426.1|8425.9|8424.7|178
1648786800000|2022-04-01 04:20:00|8426.2|8424.7|8425.4|8424.5|8426.2|8425|8424.8|8423.8|158
1648787100000|2022-04-01 04:25:00|8425.3|8424.4|8426.1|8424.6|8426.6|8425.5|8425.2|8424|118
1648787400000|2022-04-01 04:30:00|8426.2|8424.7|8426.1|8425.2|8426.5|8425.4|8425.7|8424.4|124
1648787700000|2022-04-01 04:35:00|8426.2|8425.3|8426.8|8425.9|8427.3|8426.4|8425.6|8424.7|147
1648788000000|2022-04-01 04:40:00|8426.9|8426|8427.3|8426.4|8427.7|8426.4|8426.7|8425.7|161
1648788300000|2022-04-01 04:45:00|8427.4|8426.5|8427.2|8426.3|8428.1|8426.9|8427|8425.9|143
1648788600000|2022-04-01 04:50:00|8427.3|8426.4|8427.1|8425.6|8427.7|8426.8|8426.9|8425.6|132
1648788900000|2022-04-01 04:55:00|8427.2|8425.7|8426.3|8425.4|8427.9|8426.8|8426.2|8425|244
1648789200000|2022-04-01 05:00:00|8426.7|8425.2|8427.4|8426.5|8427.7|8426.8|8426.4|8425.1|179
1648789500000|2022-04-01 05:05:00|8427.5|8426.6|8428.5|8427|8428.6|8427.4|8427.4|8426.2|165
1648789800000|2022-04-01 05:10:00|8428.4|8426.9|8428.5|8427|8428.7|8427.2|8427.3|8426.2|180
1648790100000|2022-04-01 05:15:00|8428.3|8427.4|8427.7|8426.2|8428.7|8427.5|8427.3|8426|137
1648790400000|2022-04-01 05:20:00|8427.8|8426.3|8427.7|8426.2|8428.1|8426.8|8427.2|8426.1|174
1648790700000|2022-04-01 05:25:00|8427.6|8426.1|8427.2|8425.7|8428|8426.9|8426.7|8425.4|196
1648791000000|2022-04-01 05:30:00|8427.3|8425.8|8427.5|8426.6|8428.1|8426.9|8426.5|8425.1|258
1648791300000|2022-04-01 05:35:00|8427.4|8426.5|8426.6|8425.1|8427.9|8426.8|8425.8|8424.5|217
1648791600000|2022-04-01 05:40:00|8426.3|8425.4|8428.4|8426.9|8429|8427.6|8426.2|8425|287
1648791900000|2022-04-01 05:45:00|8428.5|8427|8427.5|8426.6|8429|8427.5|8426.7|8425.4|181
1648792200000|2022-04-01 05:50:00|8427.3|8426.4|8429.3|8427.8|8430.1|8428.9|8427.3|8426.3|189
1648792500000|2022-04-01 05:55:00|8429.2|8427.7|8428.1|8426.6|8429.4|8428.5|8427.1|8426.2|278
1648792800000|2022-04-01 06:00:00|8428.4|8426.9|8425.2|8424.3|8429.4|8428.2|8425.1|8424|471
1648793100000|2022-04-01 06:05:00|8425.5|8424|8422.4|8420.9|8427.4|8426.3|8422.1|8420.7|598
1648793400000|2022-04-01 06:10:00|8422.5|8421|8423.1|8421.6|8425.9|8424.6|8422|8420.8|564
1648793700000|2022-04-01 06:15:00|8422.9|8422|8425|8423.5|8427.1|8426.1|8422.3|8421.2|492
1648794000000|2022-04-01 06:20:00|8424.8|8423.9|8422.4|8421.5|8425|8423.9|8421.1|8420|405
1648794300000|2022-04-01 06:25:00|8422.8|8421.3|8422.6|8421.7|8423.8|8422.6|8421.1|8419.7|337
1648794600000|2022-04-01 06:30:00|8422.7|8421.8|8422.9|8422|8423.2|8422|8420.6|8419.3|337
1648794900000|2022-04-01 06:35:00|8423|8422.1|8424.8|8423.3|8425.3|8424.3|8421.6|8420.7|466
1648795200000|2022-04-01 06:40:00|8424.9|8423.4|8426|8425.1|8426.1|8425.2|8422.9|8422|440
1648795500000|2022-04-01 06:45:00|8425.9|8425|8425.9|8425|8426.3|8425.2|8424.2|8423|375
1648795800000|2022-04-01 06:50:00|8426.1|8425.2|8427.2|8426.3|8427.5|8426.5|8425.4|8424.2|313
1648796100000|2022-04-01 06:55:00|8427.4|8425.9|8439.3|8437.8|8439.8|8438.3|8427.3|8425.9|946
1648796400000|2022-04-01 07:00:00|8438.8|8437.3|8437.2|8436.3|8441.7|8440.5|8436.8|8435.8|862
1648796700000|2022-04-01 07:05:00|8437.3|8436.4|8434.1|8433.2|8438.3|8437.1|8433.7|8432.8|659
1648797000000|2022-04-01 07:10:00|8434.2|8433.3|8432.2|8430.7|8435.3|8433.9|8432.1|8430.6|540
1648797300000|2022-04-01 07:15:00|8432.3|8430.8|8429.9|8429|8432.9|8431.6|8428.6|8427.7|580
1648797600000|2022-04-01 07:20:00|8430.4|8428.9|8425.5|8424|8433.7|8432.5|8425.4|8423.9|722
1648797900000|2022-04-01 07:25:00|8425.3|8423.8|8421.2|8420.3|8427|8425.8|8419.2|8417.9|819
1648798200000|2022-04-01 07:30:00|8421.5|8420|8426.4|8425.5|8427.9|8426.9|8421.1|8419.9|745
1648798500000|2022-04-01 07:35:00|8426.7|8425.2|8423.3|8422.4|8426.8|8425.5|8422.8|8421.6|581
1648798800000|2022-04-01 07:40:00|8423.1|8422.2|8421.9|8420.4|8424.6|8423.5|8421.6|8420.4|594
1648799100000|2022-04-01 07:45:00|8422|8420.5|8426.6|8425.1|8426.6|8425.3|8421.2|8420|655
1648799400000|2022-04-01 07:50:00|8426.8|8425.3|8429|8427.5|8429.4|8428.2|8426.7|8425.2|688
1648799700000|2022-04-01 07:55:00|8429.1|8427.6|8422.8|8421.3|8429.2|8428.3|8421.9|8420.8|614
1648800000000|2022-04-01 08:00:00|8423|8421.5|8427|8425.5|8427.5|8426.3|8422.8|8421.4|795
1648800300000|2022-04-01 08:05:00|8426.9|8425.4|8429.7|8428.2|8429.8|8428.6|8426.6|8425.4|565
1648800600000|2022-04-01 08:10:00|8429.8|8428.3|8434.6|8433.1|8434.7|8433.5|8429.6|8428.3|465
1648800900000|2022-04-01 08:15:00|8434.7|8433.2|8433.9|8432.4|8435.8|8434.4|8430.2|8428.9|718
1648801200000|2022-04-01 08:20:00|8433.8|8432.3|8437.3|8436.4|8438.6|8437.5|8433.6|8432.2|662
1648801500000|2022-04-01 08:25:00|8437.4|8436.5|8435.7|8434.2|8437.4|8436.5|8435.3|8433.8|479
1648801800000|2022-04-01 08:30:00|8435.6|8434.1|8432.8|8431.3|8435.6|8434.1|8431.4|8430.2|449
1648802100000|2022-04-01 08:35:00|8432.5|8431.6|8430.7|8429.2|8432.9|8431.6|8429.1|8427.9|665
1648802400000|2022-04-01 08:40:00|8430.8|8429.3|8432.3|8430.8|8432.9|8432|8428.3|8427.3|463
1648802700000|2022-04-01 08:45:00|8432.2|8430.7|8434.6|8433.7|8437.3|8435.9|8431.4|8430.1|563
1648803000000|2022-04-01 08:50:00|8434.5|8433.6|8429.1|8427.6|8435.6|8434.1|8428.8|8427.6|428
1648803300000|2022-04-01 08:55:00|8429|8427.5|8425.5|8424|8429.4|8428.4|8422.3|8420.8|543
1648803600000|2022-04-01 09:00:00|8425.2|8423.7|8420.9|8420|8425.3|8423.8|8419.7|8418.3|640
1648803900000|2022-04-01 09:05:00|8420.8|8419.9|8423.1|8422.2|8423.5|8422.4|8420.5|8419|580
1648804200000|2022-04-01 09:10:00|8423.4|8421.9|8421|8420.1|8423.7|8422.6|8420.6|8419.5|396
1648804500000|2022-04-01 09:15:00|8420.9|8420|8420.9|8420|8422.4|8421.2|8419.9|8418.7|432
1648804800000|2022-04-01 09:20:00|8421|8420.1|8420.8|8419.3|8424.1|8422.6|8416.9|8415.9|920
1648805100000|2022-04-01 09:25:00|8420.9|8419.4|8424.4|8422.9|8425.2|8423.8|8420.3|8419.1|678
1648805400000|2022-04-01 09:30:00|8424.3|8422.8|8419.6|8418.1|8424.6|8423.3|8419.1|8417.7|641
1648805700000|2022-04-01 09:35:00|8419.5|8418|8413.8|8412.3|8419.9|8418.8|8413.1|8411.6|659
1648806000000|2022-04-01 09:40:00|8413.9|8412.4|8415.7|8414.8|8415.7|8414.8|8412.2|8410.7|630
1648806300000|2022-04-01 09:45:00|8415.6|8414.7|8416.8|8415.3|8417.6|8416.5|8414.3|8413.1|507
1648806600000|2022-04-01 09:50:00|8416.7|8415.2|8416.6|8415.1|8417.8|8416.5|8415.8|8414.4|427
1648806900000|2022-04-01 09:55:00|8416.5|8415|8422.6|8421.1|8422.6|8421.3|8416.5|8415|502
1648807200000|2022-04-01 10:00:00|8422.3|8421.4|8416.6|8415.1|8422.5|8421.5|8416|8414.6|478
1648807500000|2022-04-01 10:05:00|8416.3|8415.4|8417.2|8415.7|8417.6|8416.5|8415.1|8413.9|435
1648807800000|2022-04-01 10:10:00|8417.1|8415.6|8415.5|8414|8417.2|8416.1|8414.5|8413.2|395
1648808100000|2022-04-01 10:15:00|8415.6|8414.1|8415.4|8414.5|8417.1|8415.9|8414.9|8413.8|350
1648808400000|2022-04-01 10:20:00|8415.3|8414.4|8417.7|8416.8|8418.7|8417.6|8415.2|8414.1|243
1648808700000|2022-04-01 10:25:00|8417.6|8416.7|8418.2|8417.3|8419.4|8418.5|8416.8|8415.5|365
1648809000000|2022-04-01 10:30:00|8418.3|8417.4|8418.1|8416.6|8418.9|8417.8|8415.1|8414|451
1648809300000|2022-04-01 10:35:00|8418|8416.5|8414.9|8413.4|8418.2|8417|8414.3|8412.9|408
1648809600000|2022-04-01 10:40:00|8414.8|8413.3|8414.8|8413.9|8415.3|8414.3|8412.7|8411.5|333
1648809900000|2022-04-01 10:45:00|8415|8413.5|8416.2|8414.7|8417.2|8416.2|8414.2|8413|424
1648810200000|2022-04-01 10:50:00|8416.1|8414.6|8417.5|8416.6|8418.9|8417.7|8416.1|8414.6|381
1648810500000|2022-04-01 10:55:00|8417.6|8416.7|8422.5|8421|8422.5|8421.1|8414.9|8413.7|786
1648810800000|2022-04-01 11:00:00|8422.2|8421.3|8420.9|8420|8423.6|8422.4|8419|8417.5|648
1648811100000|2022-04-01 11:05:00|8421.2|8419.7|8418.7|8417.8|8421.6|8420.3|8418.7|8417.8|419
1648811400000|2022-04-01 11:10:00|8418.8|8417.9|8418.8|8417.3|8420.1|8419|8417.6|8416.5|479
1648811700000|2022-04-01 11:15:00|8418.9|8417.4|8417.8|8416.9|8419.8|8418.6|8417.7|8416.5|457
1648812000000|2022-04-01 11:20:00|8417.7|8416.8|8418.6|8417.1|8419.8|8418.6|8417.5|8416.4|326
1648812300000|2022-04-01 11:25:00|8418.7|8417.2|8415.1|8414.2|8418.8|8417.8|8414.9|8414|268
1648812600000|2022-04-01 11:30:00|8415|8414.1|8414.9|8414|8416.3|8415.1|8413.5|8412.5|321
1648812900000|2022-04-01 11:35:00|8415|8414.1|8412.7|8411.8|8416.2|8415|8412.2|8411.3|378
1648813200000|2022-04-01 11:40:00|8412.8|8411.9|8409.8|8408.9|8413.4|8412.5|8409.7|8408.8|427
1648813500000|2022-04-01 11:45:00|8409.9|8409|8411.8|8410.9|8412|8410.9|8408.6|8407.3|516
1648813800000|2022-04-01 11:50:00|8411.9|8411|8414.3|8413.4|8416.6|8415.1|8411.2|8410|459
1648814100000|2022-04-01 11:55:00|8414.6|8413.1|8414.6|8413.7|8416.2|8415.3|8413.6|8412.5|513
1648814400000|2022-04-01 12:00:00|8414.7|8413.8|8414.8|8413.3|8416.8|8415.6|8412.7|8411.8|513
1648814700000|2022-04-01 12:05:00|8415|8413.5|8415.3|8413.8|8416.6|8415.6|8414.4|8413.3|390
1648815000000|2022-04-01 12:10:00|8415.2|8413.7|8415.3|8413.8|8417.5|8416.6|8414.7|8413.5|328
1648815300000|2022-04-01 12:15:00|8415.1|8414.2|8415.9|8414.4|8416.4|8415.5|8413.9|8412.8|339
1648815600000|2022-04-01 12:20:00|8416.2|8414.7|8415.6|8414.1|8417.7|8416.5|8413.4|8411.9|463
1648815900000|2022-04-01 12:25:00|8415.7|8414.2|8426|8418.8|8428.5|8422|8415|8413.7|919
1648816200000|2022-04-01 12:30:00|8426.2|8418.9|8424.2|8423.3|8428.3|8423.3|8417.9|8415.6|1225
1648816500000|2022-04-01 12:35:00|8424.6|8423.1|8428.7|8427.8|8430.3|8429.4|8423.5|8422.3|1005
1648816800000|2022-04-01 12:40:00|8428.6|8427.7|8430.2|8428.7|8431.3|8430.1|8426.9|8425.7|687
1648817100000|2022-04-01 12:45:00|8430.3|8428.8|8429.5|8428|8430.4|8429.2|8426.4|8425.2|640
1648817400000|2022-04-01 12:50:00|8429.4|8427.9|8425.1|8424.2|8430.8|8429.9|8424.2|8423.1|644
1648817700000|2022-04-01 12:55:00|8425.2|8424.3|8423.2|8422.3|8427.1|8426|8422.6|8421.4|671
1648818000000|2022-04-01 13:00:00|8423.3|8422.4|8427.4|8426.5|8428.1|8427.2|8422.5|8421.5|651
1648818300000|2022-04-01 13:05:00|8427.3|8426.4|8424.9|8423.4|8427.9|8427|8424.6|8423.4|606
1648818600000|2022-04-01 13:10:00|8425|8423.5|8424.1|8423.2|8425.9|8424.7|8423.4|8422.4|477
1648818900000|2022-04-01 13:15:00|8424.2|8423.3|8428.2|8427.3|8428.9|8427.6|8423.3|8422.2|509
1648819200000|2022-04-01 13:20:00|8428.3|8427.4|8430.5|8429.6|8431.5|8430.6|8426.8|8425.9|580
1648819500000|2022-04-01 13:25:00|8430.3|8429.4|8432.7|8431.2|8434.1|8432.9|8430.3|8429.4|447
1648819800000|2022-04-01 13:30:00|8432|8431.1|8432.9|8432|8433.2|8432.1|8430.3|8429.2|567
1648820100000|2022-04-01 13:35:00|8432.8|8431.9|8431.8|8430.9|8433.9|8433|8430.3|8429.4|510
1648820400000|2022-04-01 13:40:00|8431.9|8431|8432.8|8431.3|8432.8|8431.6|8429.7|8428.8|491
1648820700000|2022-04-01 13:45:00|8432.7|8431.2|8433.8|8432.9|8434.1|8432.9|8431.9|8430.9|488
1648821000000|2022-04-01 13:50:00|8433.9|8433|8435.3|8434.4|8435.5|8434.6|8432.9|8431.8|416
1648821300000|2022-04-01 13:55:00|8435.4|8434.5|8433.6|8429.4|8435.5|8434.6|8429.9|8426.9|681
1648821600000|2022-04-01 14:00:00|8434|8430.2|8433.1|8431.6|8435.9|8434.5|8430.4|8428.4|1118
1648821900000|2022-04-01 14:05:00|8433|8431.5|8433.2|8432.3|8434.8|8433.6|8430.8|8429.8|575
1648822200000|2022-04-01 14:10:00|8433.3|8432.4|8430.1|8429.2|8433.3|8432.4|8427.8|8426.9|525
1648822500000|2022-04-01 14:15:00|8429.9|8429|8425.7|8424.8|8430.3|8429.3|8425.6|8424.6|474
1648822800000|2022-04-01 14:20:00|8425.6|8424.7|8423.6|8422.7|8425.9|8425|8423.5|8422.6|509
1648823100000|2022-04-01 14:25:00|8423.5|8422.6|8425.2|8424.3|8426.8|8425.9|8423.4|8422.5|506
1648823400000|2022-04-01 14:30:00|8425.3|8424.4|8428.9|8428|8430.6|8429.5|8425.2|8424.3|507
1648823700000|2022-04-01 14:35:00|8429|8428.1|8428.2|8427.3|8429.3|8428.4|8425.5|8424.6|474
1648824000000|2022-04-01 14:40:00|8427.9|8427|8425.5|8424.6|8429.8|8428.8|8424|8423.1|611
1648824300000|2022-04-01 14:45:00|8425.6|8424.7|8423.6|8422.7|8427.8|8426.9|8423.6|8422.3|494
1648824600000|2022-04-01 14:50:00|8423.7|8422.8|8421|8419.5|8427.1|8426.2|8420.5|8419.3|694
1648824900000|2022-04-01 14:55:00|8420.9|8419.4|8420.7|8419.8|8421.4|8420.4|8417.2|8416.3|761
1648825200000|2022-04-01 15:00:00|8420.6|8419.7|8419.9|8419|8424.3|8423.2|8418.3|8417.4|697
1648825500000|2022-04-01 15:05:00|8420|8419.1|8421.2|8419.7|8423.3|8422.4|8419.6|8418.6|570
1648825800000|2022-04-01 15:10:00|8421.3|8419.8|8420.9|8420|8423.8|8422.6|8420.1|8419|440
1648826100000|2022-04-01 15:15:00|8421|8420.1|8418.6|8417.7|8422.4|8421.2|8417.4|8416.4|496
1648826400000|2022-04-01 15:20:00|8418.7|8417.8|8420.9|8420|8421.3|8420.4|8417.1|8416.2|424
1648826700000|2022-04-01 15:25:00|8421|8420.1|8421.1|8420.2|8423.3|8422.2|8420.2|8419.3|535
1648827000000|2022-04-01 15:30:00|8421.2|8420.3|8420.5|8419.6|8422.9|8422|8419.1|8418.2|481
1648827300000|2022-04-01 15:35:00|8420.6|8419.7|8424.7|8423.8|8425.2|8424.2|8420.1|8419|440
1648827600000|2022-04-01 15:40:00|8424.8|8423.9|8422|8421.1|8426.8|8425.7|8421.8|8420.9|445
1648827900000|2022-04-01 15:45:00|8422.1|8421.2|8420.3|8419.4|8422.8|8421.8|8420.3|8419.4|339
1648828200000|2022-04-01 15:50:00|8420.4|8419.5|8420.9|8420|8421.4|8420.5|8419.9|8418.8|296
1648828500000|2022-04-01 15:55:00|8420.8|8419.9|8422.9|8422|8424.1|8423.2|8420.6|8419.7|339
1648828800000|2022-04-01 16:00:00|8423|8422.1|8421.8|8420.9|8423.5|8422.4|8421.5|8420.3|387
1648829100000|2022-04-01 16:05:00|8422.2|8420.7|8422.6|8421.7|8423|8422.1|8421.5|8420.4|309
1648829400000|2022-04-01 16:10:00|8422.5|8421.6|8422.5|8421.6|8423.1|8421.9|8421.8|8420.5|270
1648829700000|2022-04-01 16:15:00|8422.4|8421.5|8423.7|8422.8|8423.7|8422.8|8422.3|8421.2|195
1648830000000|2022-04-01 16:20:00|8423.8|8422.9|8425.2|8424.3|8425.6|8424.7|8423.2|8422.3|327
1648830300000|2022-04-01 16:25:00|8425.4|8424.5|8425.1|8424.2|8426.5|8425.6|8425|8424.1|301
1648830600000|2022-04-01 16:30:00|8425|8424.1|8423.6|8422.7|8425.1|8424.2|8422.7|8421.8|238
1648830900000|2022-04-01 16:35:00|8423.5|8422.6|8426.9|8425.4|8427.1|8426.1|8423.5|8422.4|317
1648831200000|2022-04-01 16:40:00|8427|8425.5|8425.1|8424.2|8427.8|8426.6|8424.5|8423.6|304
1648831500000|2022-04-01 16:45:00|8425.2|8424.3|8425.8|8424.9|8427.6|8426.6|8425.2|8424.1|278
1648831800000|2022-04-01 16:50:00|8425.7|8424.8|8426.1|8425.2|8426.8|8425.6|8425.4|8424.2|258
1648832100000|2022-04-01 16:55:00|8426|8425.1|8425.2|8424.3|8426.5|8425.6|8425.1|8424.2|300
1648832400000|2022-04-01 17:00:00|8425.3|8424.4|8425.8|8424.9|8426.6|8425.7|8424.4|8423.2|372
1648832700000|2022-04-01 17:05:00|8425.7|8424.8|8424.7|8423.8|8426.2|8425.2|8424.3|8423|301
1648833000000|2022-04-01 17:10:00|8424.8|8423.9|8424.6|8423.7|8425.5|8424.6|8424|8423|301
1648833300000|2022-04-01 17:15:00|8425|8423.5|8426.1|8425.2|8426.9|8425.6|8423.8|8422.8|275
1648833600000|2022-04-01 17:20:00|8426.5|8425.6|8428.3|8427.4|8428.7|8427.8|8426.3|8425.1|283
1648833900000|2022-04-01 17:25:00|8428.6|8427.1|8427.2|8426.3|8428.9|8427.7|8425.9|8424.9|299
1648834200000|2022-04-01 17:30:00|8427.5|8426.6|8428.5|8427.6|8428.9|8427.8|8427.1|8426|252
1648834500000|2022-04-01 17:35:00|8428.7|8427.8|8428.4|8426.9|8429|8427.8|8427.6|8426.4|219
1648834800000|2022-04-01 17:40:00|8428.2|8427.3|8429.1|8428.2|8429.4|8428.3|8427.8|8426.6|285
1648835100000|2022-04-01 17:45:00|8429|8428.1|8430.7|8429.8|8431|8429.8|8428.4|8427.3|211
1648835400000|2022-04-01 17:50:00|8430.8|8429.9|8431.9|8431|8432.4|8431.2|8430.6|8429.4|240
1648835700000|2022-04-01 17:55:00|8432|8431.1|8430.7|8429.8|8433|8431.8|8430.6|8429.7|229
1648836000000|2022-04-01 18:00:00|8430.6|8429.7|8430.8|8429.3|8431.6|8430.6|8429.5|8428.5|240
1648836300000|2022-04-01 18:05:00|8430.4|8429.5|8430.5|8429.6|8431.2|8430.3|8429.5|8428.6|240
1648836600000|2022-04-01 18:10:00|8430.4|8429.5|8430.5|8429.6|8431.6|8430.5|8430.2|8429.3|214
1648836900000|2022-04-01 18:15:00|8430.4|8429.5|8429|8428.1|8430.5|8429.6|8427.9|8427|255
1648837200000|2022-04-01 18:20:00|8428.9|8428|8429.2|8428.3|8430.5|8429.4|8428.9|8427.8|220
1648837500000|2022-04-01 18:25:00|8429.3|8428.4|8430.1|8429.2|8430.4|8429.5|8428.6|8427.6|215
1648837800000|2022-04-01 18:30:00|8430|8429.1|8428.4|8427.5|8430.3|8429.2|8428.3|8427.2|166
1648838100000|2022-04-01 18:35:00|8428.7|8427.8|8427.5|8426.6|8429|8428|8427.5|8426.3|187
1648838400000|2022-04-01 18:40:00|8427.6|8426.7|8426.6|8425.7|8427.9|8427|8426.2|8425.2|242
1648838700000|2022-04-01 18:45:00|8426.7|8425.8|8426.5|8425.6|8427.4|8426.4|8425.8|8424.9|185
1648839000000|2022-04-01 18:50:00|8426.6|8425.7|8425.2|8424.3|8427.3|8426.4|8424.4|8423.4|278
1648839300000|2022-04-01 18:55:00|8425.1|8424.2|8423.3|8422.4|8425.2|8424.3|8423.1|8422|284
1648839600000|2022-04-01 19:00:00|8423.6|8422.1|8424.8|8423.3|8425.1|8423.9|8423.1|8421.8|340
1648839900000|2022-04-01 19:05:00|8424.9|8423.4|8424.6|8423.7|8424.9|8423.7|8422.6|8421.5|264
1648840200000|2022-04-01 19:10:00|8424.5|8423.6|8424.6|8423.7|8424.8|8423.8|8423.1|8422|185
1648840500000|2022-04-01 19:15:00|8424.9|8423.4|8423.9|8422.4|8424.9|8423.6|8423.2|8422|224
1648840800000|2022-04-01 19:20:00|8423.7|8422.2|8423.6|8422.7|8424.7|8423.5|8423.4|8422.2|197
1648841100000|2022-04-01 19:25:00|8424|8422.5|8423.2|8422.3|8424.1|8422.7|8422.9|8421.6|151
1648841400000|2022-04-01 19:30:00|8423.1|8422.2|8424.7|8423.8|8425.3|8424.1|8422.9|8421.8|256
1648841700000|2022-04-01 19:35:00|8424.6|8423.7|8424.1|8423.2|8425|8423.8|8423.7|8422.7|221
1648842000000|2022-04-01 19:40:00|8424.2|8423.3|8423.3|8422.4|8424.7|8423.5|8423.2|8422|226
1648842300000|2022-04-01 19:45:00|8423.5|8422|8424|8422.5|8424.8|8423.6|8422.6|8421.3|213
1648842600000|2022-04-01 19:50:00|8423.9|8422.4|8423.8|8422.3|8424.3|8423.1|8423|8421.8|306
1648842900000|2022-04-01 19:55:00|8423.7|8422.2|8425.2|8423.7|8425.4|8424.1|8423.4|8422|258
1648843200000|2022-04-01 20:00:00|8425.1|8423.6|8425.1|8423.6|8426.1|8424.7|8424.4|8423.1|331
1648843500000|2022-04-01 20:05:00|8425|8423.5|8424.4|8422.9|8425.1|8423.6|8423.9|8422.6|179
1648843800000|2022-04-01 20:10:00|8424.3|8422.8|8426.7|8425.2|8427.1|8425.7|8424.1|8422.6|158
1648844100000|2022-04-01 20:15:00|8426.6|8425.1|8429.5|8428|8429.7|8428.2|8426.3|8424.8|224
1648844400000|2022-04-01 20:20:00|8429.4|8427.9|8429.3|8427.8|8429.6|8428.1|8428.7|8427.4|149
1648844700000|2022-04-01 20:25:00|8429.2|8427.7|8428.9|8427.4|8429.4|8427.9|8428.4|8426.9|144
1648845000000|2022-04-01 20:30:00|8429|8427.5|8425.9|8424.4|8429.5|8427.8|8425.6|8424.1|215
1648845300000|2022-04-01 20:35:00|8425.8|8424.3|8427.9|8426.4|8428|8426.5|8424.7|8423.2|249
1648845600000|2022-04-01 20:40:00|8428|8426.5|8426.8|8425.3|8428|8426.5|8426|8424.5|236
1648845900000|2022-04-01 20:45:00|8426.9|8425.4|8424.7|8423.2|8427|8425.5|8424.2|8422.7|414
1648846200000|2022-04-01 20:50:00|8424.8|8423.3|8424.8|8423.3|8429.1|8424|8423.7|8417.7|275
1648846500000|2022-04-01 20:55:00|8424.7|8423.2|8425.7|8424.2|8432.4|8425.2|8423.3|8418|358
1649016000000|2022-04-03 20:00:00|8430.5|8417.5|8430.5|8417.5|8430.5|8417.5|8429.1|8415|3
1649016300000|2022-04-03 20:05:00|8429.1|8415|8431.1|8417.5|8431.1|8417.5|8428.3|8414.2|19
1649016600000|2022-04-03 20:10:00|8428.4|8414.3|8427.9|8413.8|8428.5|8414.4|8427.5|8413.4|8
1649016900000|2022-04-03 20:15:00|8428|8413.9|8427.5|8406.5|8431.1|8417.5|8422.7|8404.3|15
1649017200000|2022-04-03 20:20:00|8422.6|8408.5|8427.5|8406.5|8427.5|8408.5|8422.6|8404.4|11
1649017500000|2022-04-03 20:25:00|8421.9|8407.8|8430.8|8409.8|8430.8|8409.9|8421.9|8405|12
1649017800000|2022-04-03 20:30:00|8423.9|8408.5|8424.1|8410|8430.7|8410|8423.9|8408.5|7
1649018100000|2022-04-03 20:35:00|8425.8|8404.8|8424.9|8403.9|8431.3|8410.3|8424.5|8403.5|39
1649018400000|2022-04-03 20:40:00|8424.6|8403.6|8426.3|8412.2|8430.8|8412.2|8424.1|8403.6|32
1649018700000|2022-04-03 20:45:00|8434.4|8413.4|8434|8413|8439.2|8418.2|8427.2|8412.2|45
1649019000000|2022-04-03 20:50:00|8434.2|8413.2|8429.1|8415|8436.7|8415.8|8427.5|8413.2|6
1649019300000|2022-04-03 20:55:00|8429.3|8415.2|8428.8|8414.7|8436.7|8415.7|8428.8|8410.8|11
1649019600000|2022-04-03 21:00:00|8428.9|8414.5|8429.3|8418.3|8439.6|8422.9|8428.4|8408.3|198
1649019900000|2022-04-03 21:05:00|8429|8418|8427.9|8423.2|8432|8423.3|8425.9|8415.2|142
1649020200000|2022-04-03 21:10:00|8427.5|8417.5|8428|8419.8|8430.5|8421.7|8422.2|8414.2|278
1649020500000|2022-04-03 21:15:00|8428.8|8420.5|8429.1|8418.1|8429.5|8421.6|8424.3|8413.3|282
1649020800000|2022-04-03 21:20:00|8428.4|8417.4|8430.1|8419.1|8431.9|8422|8424.2|8413.2|251
1649021100000|2022-04-03 21:25:00|8430|8419|8429.7|8418.7|8432.3|8422|8423.1|8412.1|288
1649021400000|2022-04-03 21:30:00|8425.4|8414.4|8430.2|8419.2|8431.6|8420.6|8424.1|8413.1|227
1649021700000|2022-04-03 21:35:00|8429|8418|8429.8|8418.8|8432.1|8421.1|8428.4|8417.6|124
1649022000000|2022-04-03 21:40:00|8430.4|8419.4|8429.2|8418.2|8431.3|8420.4|8427.9|8416.9|149
1649022300000|2022-04-03 21:45:00|8429.3|8418.3|8429.1|8418.1|8431|8420|8427.6|8416.8|133
1649022600000|2022-04-03 21:50:00|8428.7|8417.7|8427.8|8419.7|8430.1|8420.2|8427.6|8417.3|152
1649022900000|2022-04-03 21:55:00|8427.7|8418.8|8427.3|8416.3|8430|8420.5|8425.2|8415.6|254
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8424.3|8418.1|8428|8419.7|8423.4|8415.4|824
1649023500000|2022-04-03 22:05:00|8424|8418.3|8425.7|8419.4|8426.2|8420.9|8422.4|8416.9|496
1649023800000|2022-04-03 22:10:00|8425.8|8419.5|8425.3|8422|8427.8|8422.9|8423.6|8419.1|542
1649024100000|2022-04-03 22:15:00|8425.7|8421.6|8427.8|8422.8|8429.6|8424.1|8424.5|8420.2|537
1649024400000|2022-04-03 22:20:00|8428.1|8422.5|8428.6|8424.9|8430.5|8425.9|8426.6|8421.4|493
1649024700000|2022-04-03 22:25:00|8429|8424.5|8429.5|8425.9|8431.2|8426.7|8427.6|8422.8|377
1649025000000|2022-04-03 22:30:00|8429.6|8425.8|8428.8|8426.1|8429.6|8426.9|8426.6|8422.2|620
1649025300000|2022-04-03 22:35:00|8428.9|8425.9|8428.3|8425.2|8430.5|8427.5|8427.4|8425.1|337
1649025600000|2022-04-03 22:40:00|8428.1|8425.4|8428.6|8426|8429.2|8426|8426.8|8424|310
1649025900000|2022-04-03 22:45:00|8428.5|8426.1|8428.6|8425.6|8429.8|8426.9|8427.4|8424.6|307
1649026200000|2022-04-03 22:50:00|8428.4|8425.7|8428.9|8425.9|8429.2|8426.6|8427|8424.6|338
1649026500000|2022-04-03 22:55:00|8428.7|8425.7|8428.4|8426|8429.6|8426.4|8427.4|8424.5|300
1649026800000|2022-04-03 23:00:00|8428.5|8425.9|8428.3|8426.8|8429.5|8427.4|8427.6|8425.5|289
1649027100000|2022-04-03 23:05:00|8428.2|8426.7|8427.6|8426.1|8428.4|8426.7|8427.5|8426|129
1649027400000|2022-04-03 23:10:00|8427.5|8426|8426.8|8425.3|8428|8426.4|8426.7|8424.8|170
1649027700000|2022-04-03 23:15:00|8426.7|8425.2|8427.2|8425.7|8427.3|8425.8|8426.3|8424.8|187
1649028000000|2022-04-03 23:20:00|8427.3|8425.8|8428.6|8427.1|8428.9|8427.4|8427.2|8425.7|189
1649028300000|2022-04-03 23:25:00|8428.5|8427|8428.8|8427.3|8429.3|8428|8428.4|8426.9|154
1649028600000|2022-04-03 23:30:00|8428.7|8427.2|8427.8|8426.3|8428.9|8427.4|8427.8|8426.3|167
1649028900000|2022-04-03 23:35:00|8427.9|8426.4|8428.9|8427.4|8429.1|8427.6|8427.2|8425.9|230
1649029200000|2022-04-03 23:40:00|8428.8|8427.3|8428.5|8427|8429.1|8427.6|8428.2|8426.9|150
1649029500000|2022-04-03 23:45:00|8428.6|8427.1|8428.1|8426.6|8428.7|8427.4|8427.8|8426.3|171
1649029800000|2022-04-03 23:50:00|8428.2|8426.7|8428.6|8427.1|8429.4|8427.9|8428|8426.5|206
1649030100000|2022-04-03 23:55:00|8428.7|8427.2|8429.5|8428|8429.8|8428.3|8428.3|8426.8|166
1649030400000|2022-04-04 00:00:00|8429.6|8428.1|8430.6|8429.1|8431.1|8429.8|8428.7|8427.8|403
1649030700000|2022-04-04 00:05:00|8430.5|8429|8430.6|8429.1|8431.3|8429.9|8429.7|8428.4|281
1649031000000|2022-04-04 00:10:00|8430.5|8429|8431.2|8429.7|8431.3|8430.3|8430.1|8428.9|260
1649031300000|2022-04-04 00:15:00|8431.1|8429.6|8430.6|8429.1|8431.1|8429.8|8429.8|8428.3|275
1649031600000|2022-04-04 00:20:00|8430.5|8429|8430.2|8428.7|8431|8429.5|8429.7|8428.4|278
1649031900000|2022-04-04 00:25:00|8430.3|8428.8|8430|8428.5|8430.7|8429.5|8429.3|8428.2|197
1649032200000|2022-04-04 00:30:00|8429.9|8428.4|8430|8428.5|8430.1|8428.9|8429.3|8428.1|150
1649032500000|2022-04-04 00:35:00|8430.1|8428.6|8430.9|8429.4|8431.1|8430|8429.7|8428.4|174
1649032800000|2022-04-04 00:40:00|8431|8429.5|8430.6|8429.1|8431.3|8430|8430.2|8428.9|153
1649033100000|2022-04-04 00:45:00|8430.5|8429|8430.8|8429.3|8431.6|8430.6|8430.1|8428.9|255
1649033400000|2022-04-04 00:50:00|8430.7|8429.2|8427.7|8426.2|8430.8|8429.4|8425.7|8424.7|370
1649033700000|2022-04-04 00:55:00|8427.8|8426.3|8427.3|8425.8|8427.8|8426.3|8425.3|8424.1|283
1649034000000|2022-04-04 01:00:00|8427.4|8425.9|8426.4|8424.9|8427.4|8426|8425.7|8424.2|253
1649034300000|2022-04-04 01:05:00|8426.3|8425.4|8427.3|8425.8|8427.7|8426.2|8426.2|8424.9|200
1649034600000|2022-04-04 01:10:00|8427.2|8425.7|8427.9|8426.4|8428|8426.7|8427|8425.5|278
1649034900000|2022-04-04 01:15:00|8427.8|8426.3|8426.6|8425.1|8428.1|8426.9|8426.3|8425|295
1649035200000|2022-04-04 01:20:00|8426.7|8425.2|8426.5|8425|8427|8425.7|8426|8424.7|227
1649035500000|2022-04-04 01:25:00|8426.6|8425.1|8426.8|8425.9|8427.5|8426.4|8425.9|8424.7|246
1649035800000|2022-04-04 01:30:00|8426.7|8425.8|8428.3|8426.8|8428.4|8427|8426.5|8425.3|277
1649036100000|2022-04-04 01:35:00|8428.2|8426.7|8427.8|8426.3|8428.5|8427.2|8426.7|8425.5|280
1649036400000|2022-04-04 01:40:00|8427.6|8426.7|8427.5|8426|8428.7|8427.2|8427|8425.5|192
1649036700000|2022-04-04 01:45:00|8427.4|8425.9|8426|8424.5|8427.5|8426.1|8425.4|8424.1|177
1649037000000|2022-04-04 01:50:00|8425.9|8424.4|8426.3|8424.8|8426.6|8425.3|8425.7|8424.4|141
1649037300000|2022-04-04 01:55:00|8426.2|8424.7|8426.3|8425.4|8427|8425.9|8425.2|8424.1|145
1649037600000|2022-04-04 02:00:00|8426.4|8425.5|8426.9|8426|8427.7|8426.4|8426.2|8424.9|256
1649037900000|2022-04-04 02:05:00|8426.8|8425.9|8427.2|8426.3|8428.4|8426.9|8426.8|8425.9|208
1649038200000|2022-04-04 02:10:00|8427.3|8426.4|8427.2|8426.3|8428.4|8427.1|8427|8425.8|207
1649038500000|2022-04-04 02:15:00|8427.1|8426.2|8428|8426.5|8428|8426.7|8426.7|8425.5|165
1649038800000|2022-04-04 02:20:00|8427.9|8426.4|8428.4|8426.9|8428.7|8427.5|8427.6|8426.4|126
1649039100000|2022-04-04 02:25:00|8428|8427.1|8428.5|8427|8428.9|8427.4|8427.9|8426.7|155
1649039400000|2022-04-04 02:30:00|8428.2|8427.3|8428.1|8427.2|8429.3|8427.9|8427.9|8426.7|145
1649039700000|2022-04-04 02:35:00|8428.2|8427.3|8429.3|8428.4|8429.4|8428.4|8428|8426.8|115
1649040000000|2022-04-04 02:40:00|8429.2|8428.3|8428.3|8426.8|8429.7|8428.5|8428|8426.7|177
1649040300000|2022-04-04 02:45:00|8428.2|8426.7|8428.3|8426.8|8428.4|8427.3|8427.7|8426.6|112
1649040600000|2022-04-04 02:50:00|8428.2|8426.7|8427.7|8426.8|8428.8|8427.5|8427.7|8426.6|165
1649040900000|2022-04-04 02:55:00|8428|8426.5|8425.8|8424.9|8428.1|8426.6|8425.8|8424.6|164
1649041200000|2022-04-04 03:00:00|8425.7|8424.8|8426.7|8425.2|8427.1|8425.8|8425.4|8424.3|234
1649041500000|2022-04-04 03:05:00|8426.8|8425.3|8426.7|8425.8|8427.3|8426|8426.5|8425.2|150
1649041800000|2022-04-04 03:10:00|8427|8425.5|8425.7|8424.2|8427.1|8425.9|8425.4|8424.2|172
1649042100000|2022-04-04 03:15:00|8425.6|8424.1|8425.4|8424.5|8426.2|8424.9|8424.9|8423.6|152
1649042400000|2022-04-04 03:20:00|8425.7|8424.2|8426.5|8425|8426.7|8425.3|8425.2|8424.2|139
1649042700000|2022-04-04 03:25:00|8426.6|8425.1|8426.2|8424.7|8426.6|8425.4|8425.3|8424.1|171
1649043000000|2022-04-04 03:30:00|8426.1|8424.6|8423.9|8423|8426.1|8424.6|8423.8|8422.6|235
1649043300000|2022-04-04 03:35:00|8424|8423.1|8423.7|8422.8|8424.4|8423.5|8423.6|8422.6|133
1649043600000|2022-04-04 03:40:00|8423.6|8422.7|8423.4|8422.5|8423.9|8423|8423.3|8422.2|153
1649043900000|2022-04-04 03:45:00|8423.3|8422.4|8423.2|8422.3|8424|8422.9|8423.1|8422.1|162
1649044200000|2022-04-04 03:50:00|8423.3|8422.4|8424|8422.5|8424|8422.8|8422.8|8421.6|179
1649044500000|2022-04-04 03:55:00|8423.9|8422.4|8424.6|8423.1|8424.9|8423.6|8423.3|8422|251
1649044800000|2022-04-04 04:00:00|8424.7|8423.2|8423.5|8422.6|8424.7|8423.3|8423.4|8422.3|175
1649045100000|2022-04-04 04:05:00|8423.6|8422.7|8424.3|8422.8|8424.4|8423.2|8422.9|8422|260
1649045400000|2022-04-04 04:10:00|8424.2|8422.7|8423.1|8422.2|8424.3|8423.1|8423|8422.1|176
1649045700000|2022-04-04 04:15:00|8423.2|8422.3|8422.1|8421.2|8423.6|8422.7|8421.8|8420.9|156
1649046000000|2022-04-04 04:20:00|8422|8421.1|8423|8422.1|8423.1|8422.2|8422|8421.1|153
1649046300000|2022-04-04 04:25:00|8422.9|8422|8422.4|8420.9|8423.9|8422.7|8421.9|8420.8|128
1649046600000|2022-04-04 04:30:00|8422.3|8420.8|8422|8421.1|8422.5|8421.4|8421.9|8420.7|110
1649046900000|2022-04-04 04:35:00|8422.1|8421.2|8422.6|8421.1|8422.9|8421.8|8422|8420.9|136
1649047200000|2022-04-04 04:40:00|8422.7|8421.2|8422.6|8421.7|8423.2|8422.3|8422.3|8421.1|121
1649047500000|2022-04-04 04:45:00|8422.7|8421.8|8423.2|8422.3|8423.7|8422.7|8422.3|8421.2|167
1649047800000|2022-04-04 04:50:00|8423.1|8422.2|8424.1|8422.6|8424.1|8422.9|8423|8421.7|167
1649048100000|2022-04-04 04:55:00|8424|8422.5|8422.8|8421.3|8424.2|8423|8422.6|8421.2|166
1649048400000|2022-04-04 05:00:00|8422.9|8421.4|8422.2|8421.3|8423.4|8422.2|8422.1|8420.9|188
1649048700000|2022-04-04 05:05:00|8422.1|8421.2|8422.5|8421|8423|8421.5|8421.7|8420.6|194
1649049000000|2022-04-04 05:10:00|8422.4|8420.9|8422.4|8420.9|8423.1|8422|8422.1|8420.7|154
1649049300000|2022-04-04 05:15:00|8422.5|8421|8421.3|8420.4|8422.6|8421.4|8421|8419.9|147
1649049600000|2022-04-04 05:20:00|8421.4|8420.5|8422|8421.1|8422.6|8421.2|8421|8419.7|186
1649049900000|2022-04-04 05:25:00|8422.1|8421.2|8421.6|8420.7|8422.2|8421.2|8421|8419.7|169
1649050200000|2022-04-04 05:30:00|8421.4|8420.5|8420.2|8419.3|8421.4|8420.5|8419.9|8418.8|191
1649050500000|2022-04-04 05:35:00|8420.1|8419.2|8419.9|8419|8420.5|8419.3|8419.8|8418.4|133
1649050800000|2022-04-04 05:40:00|8419.8|8418.9|8420|8418.5|8420.1|8418.9|8419.2|8417.7|204
1649051100000|2022-04-04 05:45:00|8419.7|8418.8|8419.7|8418.2|8420|8418.9|8419.2|8417.8|159
1649051400000|2022-04-04 05:50:00|8419.6|8418.1|8419.4|8418.5|8420.2|8419|8418.8|8417.6|250
1649051700000|2022-04-04 05:55:00|8419.3|8418.4|8418.6|8417.1|8420|8418.9|8418.3|8417|345
1649052000000|2022-04-04 06:00:00|8418.7|8417.2|8419|8418.1|8420.4|8419.1|8418.1|8417|366
1649052300000|2022-04-04 06:05:00|8418.9|8418|8416.5|8415.6|8420|8418.9|8416.4|8415.5|413
1649052600000|2022-04-04 06:10:00|8416.8|8415.3|8415.2|8413.7|8417.2|8416|8414.5|8413.2|384
1649052900000|2022-04-04 06:15:00|8415.3|8413.8|8415|8414.1|8416.3|8415.2|8414.3|8413.1|392
1649053200000|2022-04-04 06:20:00|8414.9|8414|8413.4|8411.9|8414.9|8414|8411.8|8410.7|499
1649053500000|2022-04-04 06:25:00|8413.5|8412|8414.1|8413.2|8415.8|8414.5|8413.2|8411.8|455
1649053800000|2022-04-04 06:30:00|8414|8413.1|8413.2|8412.3|8415.2|8414|8412.9|8411.7|410
1649054100000|2022-04-04 06:35:00|8413.5|8412.6|8411.7|8410.2|8413.8|8412.6|8411.3|8410.2|314
1649054400000|2022-04-04 06:40:00|8411.6|8410.1|8412|8411.1|8412.8|8411.7|8411.1|8410.1|278
1649054700000|2022-04-04 06:45:00|8412.4|8410.9|8410.8|8409.9|8412.6|8411.5|8409.6|8408.7|382
1649055000000|2022-04-04 06:50:00|8410.6|8409.7|8410.4|8409.5|8411.3|8410.1|8409.7|8408.6|391
1649055300000|2022-04-04 06:55:00|8410.3|8409.4|8410.4|8408.9|8410.8|8409.7|8407.9|8406.8|564
1649055600000|2022-04-04 07:00:00|8410.5|8409|8409.8|8408.9|8411.7|8410.6|8408.1|8407|678
1649055900000|2022-04-04 07:05:00|8410|8408.5|8406.2|8405.3|8410.6|8409.5|8405.9|8404.9|656
1649056200000|2022-04-04 07:10:00|8406.3|8405.4|8403.7|8402.8|8407.8|8406.7|8403.3|8402.1|572
1649056500000|2022-04-04 07:15:00|8403.8|8402.3|8405.8|8404.9|8408.9|8407.6|8403.5|8402.3|583
1649056800000|2022-04-04 07:20:00|8405.9|8405|8404.5|8403.6|8407.2|8405.9|8404.1|8402.9|533
1649057100000|2022-04-04 07:25:00|8404.4|8403.5|8401.7|8400.2|8405.3|8404.1|8401.2|8399.9|506
1649057400000|2022-04-04 07:30:00|8401.4|8400.5|8402.3|8401.4|8403.2|8402.1|8401|8399.7|496
1649057700000|2022-04-04 07:35:00|8402.2|8401.3|8403.1|8401.6|8404.2|8402.9|8401.5|8400.2|504
1649058000000|2022-04-04 07:40:00|8403|8401.5|8403.9|8402.4|8405.5|8404.3|8402.1|8401|554
1649058300000|2022-04-04 07:45:00|8403.7|8402.2|8404.6|8403.7|8405.1|8404|8401.5|8400.3|520
1649058600000|2022-04-04 07:50:00|8405|8403.5|8405.9|8404.4|8406.6|8405.4|8403.1|8402|445
1649058900000|2022-04-04 07:55:00|8405.8|8404.3|8403.9|8402.4|8406.2|8405.3|8402.9|8401.6|517
1649059200000|2022-04-04 08:00:00|8403.8|8402.3|8402.9|8401.4|8404.7|8403.5|8400.8|8399.7|745
1649059500000|2022-04-04 08:05:00|8402.5|8401.6|8404.1|8402.6|8404.7|8403.6|8401.7|8400.5|690
1649059800000|2022-04-04 08:10:00|8404|8402.5|8402.9|8402|8405.1|8404|8401.2|8400|556
1649060100000|2022-04-04 08:15:00|8403|8402.1|8406.2|8405.3|8406.9|8405.9|8402.9|8401.8|602
1649060400000|2022-04-04 08:20:00|8406.6|8405.1|8406.1|8405.2|8408.6|8407.2|8405.7|8404.6|544
1649060700000|2022-04-04 08:25:00|8406|8405.1|8409.6|8408.7|8410|8408.8|8405.5|8404.5|492
1649061000000|2022-04-04 08:30:00|8409.7|8408.8|8410.3|8409.4|8410.7|8409.6|8405.6|8404.7|442
1649061300000|2022-04-04 08:35:00|8410.6|8409.1|8413.4|8412.5|8414.2|8413.1|8410.1|8408.9|468
1649061600000|2022-04-04 08:40:00|8413.5|8412.6|8411.4|8409.9|8413.6|8412.6|8410.9|8409.8|457
1649061900000|2022-04-04 08:45:00|8411.3|8409.8|8408.2|8407.3|8411.6|8410.1|8407.3|8406.4|370
1649062200000|2022-04-04 08:50:00|8408.3|8407.4|8406.4|8405.5|8408.3|8407.4|8404.9|8404|372
1649062500000|2022-04-04 08:55:00|8406.7|8405.8|8405.1|8403.6|8407|8405.9|8403.1|8401.9|405
1649062800000|2022-04-04 09:00:00|8405|8403.5|8405|8404.1|8406|8404.8|8402|8400.8|544
1649063100000|2022-04-04 09:05:00|8405.1|8404.2|8403.2|8402.3|8406|8404.7|8402.7|8401.7|405
1649063400000|2022-04-04 09:10:00|8403.5|8402|8405|8404.1|8405.3|8404.1|8403.1|8402|443
1649063700000|2022-04-04 09:15:00|8405.1|8404.2|8404.1|8403.2|8405.3|8404.2|8403|8401.7|474
1649064000000|2022-04-04 09:20:00|8403.9|8403|8405.9|8404.4|8408.1|8407|8403.9|8402.8|453
1649064300000|2022-04-04 09:25:00|8406|8404.5|8402.4|8400.9|8406.1|8404.9|8400.3|8399|444
1649064600000|2022-04-04 09:30:00|8402.1|8401.2|8402.1|8401.2|8403.3|8402.1|8401.3|8400.1|376
1649064900000|2022-04-04 09:35:00|8401.9|8401|8402.7|8401.8|8403.9|8402.7|8401.5|8400.4|394
1649065200000|2022-04-04 09:40:00|8402.6|8401.7|8397.5|8396.6|8404.2|8403.3|8397.2|8395.9|522
1649065500000|2022-04-04 09:45:00|8397.4|8396.5|8400.3|8399.4|8401.2|8400.1|8396.7|8395.8|448
1649065800000|2022-04-04 09:50:00|8400.4|8399.5|8396.3|8395.4|8400.8|8399.7|8395.9|8394.7|410
1649066100000|2022-04-04 09:55:00|8396.4|8395.5|8393.3|8392.4|8397|8395.9|8392.6|8391.7|497
1649066400000|2022-04-04 10:00:00|8393.4|8392.5|8393.2|8392.3|8395.6|8394.5|8392.3|8391.1|471
1649066700000|2022-04-04 10:05:00|8393.4|8392.5|8392.3|8390.8|8394.1|8393.1|8391.1|8389.9|486
1649067000000|2022-04-04 10:10:00|8392.2|8390.7|8392.4|8391.5|8393.1|8392.2|8390|8389.1|516
1649067300000|2022-04-04 10:15:00|8392.6|8391.7|8391.6|8390.7|8393.6|8392.7|8391.5|8390.6|425
1649067600000|2022-04-04 10:20:00|8391.7|8390.8|8394.6|8393.1|8394.7|8393.5|8391.2|8390.3|320
1649067900000|2022-04-04 10:25:00|8394.8|8393.9|8395.4|8394.5|8396|8394.8|8393.7|8392.6|355
1649068200000|2022-04-04 10:30:00|8395.5|8394.6|8397.4|8395.9|8397.5|8396.6|8394.4|8393.5|373
1649068500000|2022-04-04 10:35:00|8397.3|8395.8|8398.2|8397.3|8399.8|8398.9|8397|8395.8|475
1649068800000|2022-04-04 10:40:00|8398.3|8397.4|8394.7|8393.2|8398.4|8397.5|8393|8391.8|405
1649069100000|2022-04-04 10:45:00|8394.6|8393.1|8396.6|8395.1|8397.5|8396.6|8393.5|8392.6|419
1649069400000|2022-04-04 10:50:00|8396.5|8395|8398.9|8397.4|8399|8397.9|8395|8393.8|481
1649069700000|2022-04-04 10:55:00|8398.4|8397.5|8401.9|8401|8402.9|8401.6|8398.3|8397.1|590
1649070000000|2022-04-04 11:00:00|8401.8|8400.9|8402.2|8401.3|8402.6|8401.4|8398.8|8397.6|478
1649070300000|2022-04-04 11:05:00|8401.9|8401|8401.4|8399.9|8402.7|8401.8|8399.3|8398.3|530
1649070600000|2022-04-04 11:10:00|8401.5|8400|8402.5|8401.6|8403.3|8402|8399.2|8398.2|416
1649070900000|2022-04-04 11:15:00|8402.4|8401.5|8399.3|8398.4|8403|8401.8|8398.6|8397.5|551
1649071200000|2022-04-04 11:20:00|8399.2|8398.3|8399.8|8398.3|8399.9|8399|8397.9|8396.9|461
1649071500000|2022-04-04 11:25:00|8399.7|8398.2|8399.8|8398.9|8401.3|8400.2|8399|8397.8|473
1649071800000|2022-04-04 11:30:00|8399.9|8399|8397.9|8396.4|8400.4|8399.2|8397.2|8396.2|430
1649072100000|2022-04-04 11:35:00|8397.8|8396.3|8398.6|8397.7|8399.4|8398.1|8395.1|8393.8|429
1649072400000|2022-04-04 11:40:00|8398.5|8397.6|8398.3|8397.4|8400.5|8399.2|8397.2|8396.3|406
1649072700000|2022-04-04 11:45:00|8398.4|8397.5|8400.3|8399.4|8401.9|8401|8398.1|8397.1|565
1649073000000|2022-04-04 11:50:00|8400.4|8399.5|8399.2|8398.3|8400.8|8399.6|8399|8397.9|361
1649073300000|2022-04-04 11:55:00|8399.1|8398.2|8397.6|8396.1|8400|8398.7|8396.5|8395.4|628
1649073600000|2022-04-04 12:00:00|8397.5|8396|8395.6|8394.7|8398.6|8397.4|8392.7|8391.5|770
1649073900000|2022-04-04 12:05:00|8395.7|8394.8|8393.4|8392.5|8398.7|8397.4|8391.4|8390.5|740
1649074200000|2022-04-04 12:10:00|8393.3|8392.4|8389.1|8388.2|8394.2|8393|8389|8387.8|536
1649074500000|2022-04-04 12:15:00|8389.2|8387.7|8392.9|8391.4|8392.9|8391.6|8386.5|8385.3|622
1649074800000|2022-04-04 12:20:00|8393|8391.5|8391.7|8390.8|8394.8|8393.6|8391.1|8390.1|617
1649075100000|2022-04-04 12:25:00|8391.8|8390.9|8394|8392.5|8395.5|8394.6|8391.4|8390.4|412
1649075400000|2022-04-04 12:30:00|8393.7|8392.8|8392.2|8391.3|8394|8392.9|8391.6|8390.4|427
1649075700000|2022-04-04 12:35:00|8392.3|8391.4|8394.3|8393.4|8395.5|8394.3|8391.6|8390.7|381
1649076000000|2022-04-04 12:40:00|8394.6|8393.1|8394.3|8393.4|8395.3|8394.2|8393.3|8392.4|283
1649076300000|2022-04-04 12:45:00|8394.2|8393.3|8391.6|8390.7|8395.5|8394.6|8390.7|8389.6|440
1649076600000|2022-04-04 12:50:00|8391.5|8390.6|8390.6|8389.7|8391.9|8391|8388.3|8387.4|334
1649076900000|2022-04-04 12:55:00|8390.5|8389.6|8392.6|8391.1|8393.4|8392.5|8389.5|8388.6|434
1649077200000|2022-04-04 13:00:00|8392.3|8391.4|8392.6|8391.7|8393.5|8392.5|8391.7|8390.8|346
1649077500000|2022-04-04 13:05:00|8392.4|8391.5|8393.2|8392.3|8395.2|8394.1|8392|8391.1|386
1649077800000|2022-04-04 13:10:00|8393.4|8391.9|8388.6|8387.7|8393.5|8392.4|8388.3|8387.3|448
1649078100000|2022-04-04 13:15:00|8388.9|8387.4|8389.7|8388.8|8390.8|8389.6|8388.4|8387.2|350
1649078400000|2022-04-04 13:20:00|8389.6|8388.7|8389.1|8388.2|8390.8|8389.6|8388.3|8387.2|478
1649078700000|2022-04-04 13:25:00|8389.5|8388|8385.6|8384.1|8389.5|8388.4|8383|8381.7|678
1649079000000|2022-04-04 13:30:00|8385.3|8384.4|8384|8383.1|8386.2|8385|8383.5|8382.4|614
1649079300000|2022-04-04 13:35:00|8383.9|8383|8384.6|8383.7|8385.1|8384|8382.6|8381.7|551
1649079600000|2022-04-04 13:40:00|8384.5|8383.6|8382.7|8381.8|8384.7|8383.7|8381.7|8380.6|607
1649079900000|2022-04-04 13:45:00|8382.8|8381.9|8378.6|8377.7|8383.2|8382.1|8377.6|8376.5|506
1649080200000|2022-04-04 13:50:00|8378.5|8377.6|8380.6|8379.7|8381|8380.1|8378.4|8377.2|475
1649080500000|2022-04-04 13:55:00|8380.5|8379.6|8380.6|8379.1|8381|8379.6|8378.9|8378|509
1649080800000|2022-04-04 14:00:00|8380.7|8379.2|8379.7|8378.2|8380.8|8379.3|8375.4|8374.1|598
1649081100000|2022-04-04 14:05:00|8379.8|8378.3|8374.9|8374|8379.8|8378.5|8372.8|8371.7|664
1649081400000|2022-04-04 14:10:00|8375.1|8373.6|8373.7|8372.8|8375.4|8374.3|8372|8371.1|513
1649081700000|2022-04-04 14:15:00|8373.8|8372.9|8372|8371.1|8375.1|8374|8370.8|8369.9|507
1649082000000|2022-04-04 14:20:00|8372.2|8371.3|8376.5|8375.6|8377|8375.9|8371.9|8371|469
1649082300000|2022-04-04 14:25:00|8376.4|8375.5|8372.5|8371.6|8376.9|8375.8|8371.6|8370.6|452
1649082600000|2022-04-04 14:30:00|8372.7|8371.8|8370.4|8369.5|8373.1|8372|8369.5|8368.3|555
1649082900000|2022-04-04 14:35:00|8370.5|8369.6|8370|8369.1|8373.1|8371.8|8369.8|8368.9|492
1649083200000|2022-04-04 14:40:00|8370.3|8368.8|8368.8|8367.9|8371.7|8370.6|8366.9|8366|489
1649083500000|2022-04-04 14:45:00|8368.9|8368|8370.7|8369.8|8371.1|8370.1|8367.4|8366.2|488
1649083800000|2022-04-04 14:50:00|8370.6|8369.7|8376|8375.1|8376.1|8375.2|8370.6|8369.5|650
1649084100000|2022-04-04 14:55:00|8376.1|8375.2|8383.9|8383|8385.4|8384.5|8375.7|8374.6|859
1649084400000|2022-04-04 15:00:00|8383.6|8382.7|8386.2|8385.3|8388.2|8387.3|8383|8382.1|730
1649084700000|2022-04-04 15:05:00|8386.1|8385.2|8382.5|8381.6|8386.7|8385.5|8382.4|8381.5|447
1649085000000|2022-04-04 15:10:00|8382.7|8381.8|8383.2|8382.3|8384.1|8382.8|8382|8381.1|360
1649085300000|2022-04-04 15:15:00|8383.3|8382.4|8383.4|8382.5|8385|8384.1|8383.1|8382.2|274
1649085600000|2022-04-04 15:20:00|8383.3|8382.4|8381.4|8380.5|8383.9|8382.6|8381.4|8380.5|298
1649085900000|2022-04-04 15:25:00|8381.3|8380.4|8381.9|8381|8382.1|8381.2|8378.2|8377.2|444
1649086200000|2022-04-04 15:30:00|8382|8381.1|8381.4|8380.5|8382.6|8381.7|8379.4|8378.5|373
1649086500000|2022-04-04 15:35:00|8381.2|8380.3|8384.1|8382.6|8384.2|8383.2|8381|8380|263
1649086800000|2022-04-04 15:40:00|8383.8|8382.9|8381.3|8380.4|8385.7|8384.6|8380.6|8379.7|392
1649087100000|2022-04-04 15:45:00|8381.4|8380.5|8379|8378.1|8381.5|8380.6|8378.9|8377.7|363
1649087400000|2022-04-04 15:50:00|8378.9|8378|8379.7|8378.2|8380.6|8379.4|8378.8|8377.5|393
1649087700000|2022-04-04 15:55:00|8379.8|8378.3|8382.2|8381.3|8384.2|8383|8378.3|8377.4|359
1649088000000|2022-04-04 16:00:00|8382.1|8381.2|8379.8|8378.9|8382.7|8381.6|8379.3|8378.2|395
1649088300000|2022-04-04 16:05:00|8380.1|8378.6|8379.4|8377.9|8381.1|8379.9|8378.5|8377.3|384
1649088600000|2022-04-04 16:10:00|8379.7|8378.2|8379.1|8377.6|8380.3|8379.1|8378.4|8377.5|288
1649088900000|2022-04-04 16:15:00|8379.3|8377.8|8378.4|8377.5|8379.6|8378.2|8376.9|8375.7|395
1649089200000|2022-04-04 16:20:00|8378.5|8377.6|8377.2|8376.3|8378.5|8377.6|8376.4|8375.3|349
1649089500000|2022-04-04 16:25:00|8377.3|8376.4|8379|8378.1|8380.7|8379.5|8377.2|8376.1|310
1649089800000|2022-04-04 16:30:00|8379.3|8377.8|8377.7|8376.8|8379.3|8378.2|8377.5|8376.6|325
1649090100000|2022-04-04 16:35:00|8377.8|8376.9|8379.9|8378.4|8379.9|8378.7|8377.4|8376.5|326
1649090400000|2022-04-04 16:40:00|8379.6|8378.7|8378.6|8377.7|8380.9|8379.7|8378.2|8377.3|283
1649090700000|2022-04-04 16:45:00|8378.7|8377.8|8378.2|8377.3|8379|8378|8376.9|8375.8|355
1649091000000|2022-04-04 16:50:00|8378.3|8377.4|8376.5|8375.6|8378.4|8377.5|8376.4|8375.3|289
1649091300000|2022-04-04 16:55:00|8376.6|8375.7|8375.6|8374.7|8378|8377.1|8374.9|8373.8|351
1649091600000|2022-04-04 17:00:00|8375.7|8374.8|8377.4|8376.5|8377.6|8376.5|8375.2|8374.3|367
1649091900000|2022-04-04 17:05:00|8377.3|8376.4|8375.9|8375|8377.7|8376.7|8374.9|8373.7|348
1649092200000|2022-04-04 17:10:00|8375.8|8374.9|8373.9|8373|8375.9|8375|8373.8|8372.6|321
1649092500000|2022-04-04 17:15:00|8373.8|8372.9|8374|8373.1|8375|8373.9|8373.1|8371.9|292
1649092800000|2022-04-04 17:20:00|8374.1|8373.2|8375.1|8374.2|8376.3|8375.4|8374|8373|335
1649093100000|2022-04-04 17:25:00|8375.4|8373.9|8375|8374.1|8375.7|8374.6|8374.5|8373.3|226
1649093400000|2022-04-04 17:30:00|8374.9|8374|8373.4|8372.5|8375.3|8374.4|8372|8371|350
1649093700000|2022-04-04 17:35:00|8373.5|8372.6|8374.8|8373.9|8374.9|8374|8373.1|8371.9|273
1649094000000|2022-04-04 17:40:00|8375.1|8373.6|8375|8374.1|8376.3|8375.3|8374.5|8373.6|269
1649094300000|2022-04-04 17:45:00|8375.1|8374.2|8372.6|8371.7|8375.1|8374.2|8372.5|8371.6|242
1649094600000|2022-04-04 17:50:00|8372.5|8371.6|8370.1|8369.2|8372.7|8371.8|8370.1|8368.8|283
1649094900000|2022-04-04 17:55:00|8370|8369.1|8369.7|8368.8|8371.1|8369.8|8369.2|8368.1|338
1649095200000|2022-04-04 18:00:00|8369.6|8368.7|8370.7|8369.8|8371.8|8370.8|8368.8|8367.7|431
1649095500000|2022-04-04 18:05:00|8370.8|8369.9|8371.1|8370.2|8371.9|8370.7|8370.4|8369.2|236
1649095800000|2022-04-04 18:10:00|8371.2|8370.3|8371.7|8370.8|8373.4|8372.4|8371.2|8370.3|241
1649096100000|2022-04-04 18:15:00|8371.6|8370.7|8366.6|8365.1|8371.7|8370.7|8366.1|8364.7|421
1649096400000|2022-04-04 18:20:00|8366.5|8365|8366.4|8364.9|8367.1|8365.8|8365.6|8364.4|189
1649096700000|2022-04-04 18:25:00|8366.1|8365.2|8364.7|8363.8|8366.8|8365.6|8363.9|8362.7|279
1649097000000|2022-04-04 18:30:00|8364.8|8363.9|8365.1|8364.2|8366|8364.8|8364.4|8363.3|272
1649097300000|2022-04-04 18:35:00|8365|8364.1|8365.3|8364.4|8366.2|8365.1|8364.8|8363.9|203
1649097600000|2022-04-04 18:40:00|8365.4|8364.5|8364.1|8362.6|8365.9|8364.7|8363.8|8362.6|212
1649097900000|2022-04-04 18:45:00|8364.2|8362.7|8363.3|8362.4|8364.4|8363.2|8363.2|8362|202
1649098200000|2022-04-04 18:50:00|8363.2|8362.3|8364.1|8363.2|8364.5|8363.4|8362.2|8361.3|313
1649098500000|2022-04-04 18:55:00|8364.3|8362.8|8365.9|8365|8366.4|8365.3|8363.7|8362.5|326
1649098800000|2022-04-04 19:00:00|8366.3|8364.8|8366.5|8365|8366.9|8365.7|8365.4|8364.2|264
1649099100000|2022-04-04 19:05:00|8366.4|8364.9|8366.4|8364.9|8367|8365.6|8366|8364.6|180
1649099400000|2022-04-04 19:10:00|8366.1|8364.6|8366.6|8365.1|8367|8365.7|8365.7|8364.5|246
1649099700000|2022-04-04 19:15:00|8366.5|8365|8366.1|8364.6|8367.3|8365.9|8365.8|8364.4|213
1649100000000|2022-04-04 19:20:00|8366|8364.5|8364.3|8362.8|8366.6|8365.3|8363.9|8362.6|282
1649100300000|2022-04-04 19:25:00|8364.4|8362.9|8363.5|8362|8364.9|8363.9|8363.1|8361.7|186
1649100600000|2022-04-04 19:30:00|8363.4|8361.9|8365.2|8364.3|8365.6|8364.5|8362.6|8361.4|177
1649100900000|2022-04-04 19:35:00|8365.3|8364.4|8365.8|8364.3|8366.1|8364.6|8364.6|8363.3|206
1649101200000|2022-04-04 19:40:00|8365.7|8364.2|8367|8365.5|8367.3|8366.1|8365.6|8364.2|220
1649101500000|2022-04-04 19:45:00|8367.1|8365.6|8366.2|8365.3|8367.2|8365.8|8365.6|8364.4|158
1649101800000|2022-04-04 19:50:00|8366.3|8365.4|8367.3|8365.8|8368|8366.9|8366.1|8364.8|303
1649102100000|2022-04-04 19:55:00|8367.2|8365.7|8364.9|8364|8367.3|8365.9|8364.8|8363.9|291
1649102400000|2022-04-04 20:00:00|8364.8|8363.9|8365.4|8363.9|8366.2|8365.1|8364.8|8363.6|180
1649102700000|2022-04-04 20:05:00|8365.5|8364|8366.2|8365.3|8366.9|8365.7|8365.5|8364|128
1649103000000|2022-04-04 20:10:00|8366.1|8365.2|8366.7|8365.2|8367.3|8366.1|8366|8364.7|113
1649103300000|2022-04-04 20:15:00|8366.6|8365.1|8366.4|8364.9|8367.2|8365.8|8365.9|8364.8|110
1649103600000|2022-04-04 20:20:00|8366.5|8365|8366.5|8365|8366.6|8365.4|8365.9|8364.7|71
1649103900000|2022-04-04 20:25:00|8366.6|8365.1|8366.5|8365|8367.1|8365.8|8365.9|8364.7|137
1649104200000|2022-04-04 20:30:00|8366.4|8364.9|8366.7|8365.2|8366.8|8365.6|8365.6|8364.2|94
1649104500000|2022-04-04 20:35:00|8366.5|8365.6|8366.9|8365.4|8367.4|8366|8366.4|8365.1|89
1649104800000|2022-04-04 20:40:00|8366.8|8365.3|8367.5|8366|8368.2|8366.7|8366.5|8365.1|119
1649105100000|2022-04-04 20:45:00|8367.4|8365.9|8366.8|8365.3|8367.7|8366.2|8366.1|8364.6|153
1649105400000|2022-04-04 20:50:00|8366.9|8365.4|8366.7|8365.2|8367.4|8365.8|8366|8364.1|268
1649105700000|2022-04-04 20:55:00|8366.6|8365.1|8369.4|8364.4|8369.7|8365.6|8365.8|8361.6|549
1649106000000|2022-04-04 21:00:00|8369.7|8364|8370.4|8359.4|8371.7|8364|8369.7|8359.4|40
1649106300000|2022-04-04 21:05:00|8370.7|8359.7|8373.8|8362.8|8373.9|8362.9|8370.3|8359.3|138
1649106600000|2022-04-04 21:10:00|8373.7|8362.7|8372.2|8365.1|8375.3|8365.5|8371.8|8361.6|229
1649106900000|2022-04-04 21:15:00|8372.4|8364.6|8373|8364.5|8373.7|8366.1|8371.5|8363.3|205
1649107200000|2022-04-04 21:20:00|8372.7|8365.4|8371.7|8360.7|8374.8|8366.3|8369.9|8360.5|261
1649107500000|2022-04-04 21:25:00|8371.6|8360.6|8370.2|8363.5|8372|8364.5|8369|8360.2|161
1649107800000|2022-04-04 21:30:00|8370.4|8363|8370|8363.4|8371.9|8364.1|8367.9|8359.6|222
1649108100000|2022-04-04 21:35:00|8370.1|8363.3|8370.9|8361.6|8372.3|8364.5|8368.9|8360.4|204
1649108400000|2022-04-04 21:40:00|8371.9|8360.9|8369.4|8362.9|8372.3|8364.5|8369|8360.4|167
1649108700000|2022-04-04 21:45:00|8370.1|8363.8|8369.1|8361.5|8372.3|8364.2|8368.6|8359.2|368
1649109000000|2022-04-04 21:50:00|8369|8361.9|8371|8361.3|8372.4|8364.4|8368.6|8358.9|191
1649109300000|2022-04-04 21:55:00|8370.5|8359.5|8369.5|8363.5|8372.9|8364.2|8368.9|8359.3|271
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8369.5|8365.7|8371.7|8366.7|8368.2|8359.6|525
1649109900000|2022-04-04 22:05:00|8369.3|8366.1|8368.7|8366.2|8369.5|8367.3|8368.2|8364.8|318
1649110200000|2022-04-04 22:10:00|8368.6|8366.1|8368.9|8367.4|8369.4|8367.7|8367.6|8365.3|271
1649110500000|2022-04-04 22:15:00|8369|8367.5|8369.2|8366.9|8369.7|8368|8368.4|8366.4|267
1649110800000|2022-04-04 22:20:00|8368.8|8367.3|8369.4|8367.2|8369.7|8367.7|8368.7|8366.7|120
1649111100000|2022-04-04 22:25:00|8369.6|8367.1|8369.1|8367.6|8370|8367.7|8368.4|8366.5|146
1649111400000|2022-04-04 22:30:00|8369|8367.5|8370|8368.5|8370.2|8368.7|8368.8|8366.9|208
1649111700000|2022-04-04 22:35:00|8370.4|8368.1|8369.5|8368|8370.5|8368.6|8369.3|8367.4|176
1649112000000|2022-04-04 22:40:00|8369.4|8367.9|8368.2|8366.7|8370.3|8368.3|8367.9|8366.1|153
1649112300000|2022-04-04 22:45:00|8368.1|8366.6|8368.2|8366.7|8368.8|8367|8367.8|8366.1|103
1649112600000|2022-04-04 22:50:00|8368.3|8366.8|8368.2|8366.7|8368.9|8367.1|8367.3|8365.8|181
1649112900000|2022-04-04 22:55:00|8368|8366.5|8367.9|8366.4|8370.1|8367.9|8367.9|8366.2|187
1649113200000|2022-04-04 23:00:00|8368|8366.5|8368.8|8367.3|8368.9|8367.4|8368|8366.5|118
1649113500000|2022-04-04 23:05:00|8368.7|8367.2|8368.5|8367|8368.8|8367.3|8368.3|8366.8|146
1649113800000|2022-04-04 23:10:00|8368.6|8367.1|8368.2|8366.7|8368.9|8367.4|8367.9|8366.4|125
1649114100000|2022-04-04 23:15:00|8368.3|8366.8|8368|8366.5|8368.5|8367|8367.6|8366.1|102
1649114400000|2022-04-04 23:20:00|8367.9|8366.4|8368.6|8367.1|8368.7|8367.2|8367.6|8366.1|118
1649114700000|2022-04-04 23:25:00|8368.7|8367.2|8368.6|8367.1|8368.8|8367.3|8368|8366.5|150
1649115000000|2022-04-04 23:30:00|8368.5|8367|8369.1|8367.6|8369.2|8367.7|8368.1|8366.6|119
1649115300000|2022-04-04 23:35:00|8369.4|8367.9|8369.5|8368|8369.9|8368.4|8369.1|8367.6|104
1649115600000|2022-04-04 23:40:00|8369.4|8367.9|8368.3|8366.8|8370|8368.5|8368.2|8366.7|107
1649115900000|2022-04-04 23:45:00|8368.2|8366.7|8369.3|8367.8|8369.3|8367.8|8368|8366.5|138
1649116200000|2022-04-04 23:50:00|8369.2|8367.7|8369.1|8367.6|8369.4|8367.9|8368.6|8367.1|150
1649116500000|2022-04-04 23:55:00|8369.2|8367.7|8370.6|8369.1|8370.8|8369.3|8369.1|8367.6|238
1649116800000|2022-04-05 00:00:00|8370.7|8369.2|8371.6|8370.1|8371.6|8370.1|8370.1|8368.6|406
1649117100000|2022-04-05 00:05:00|8371.5|8370|8371|8369.5|8371.9|8370.4|8370.9|8369.4|192
1649117400000|2022-04-05 00:10:00|8370.9|8369.4|8369.7|8368.2|8371.2|8369.7|8369.6|8368.1|214
1649117700000|2022-04-05 00:15:00|8369.6|8368.1|8371.1|8369.6|8371.4|8369.9|8368.9|8367.6|231
1649118000000|2022-04-05 00:20:00|8371|8369.5|8370.1|8368.6|8371|8369.5|8369.9|8368.4|136
1649118300000|2022-04-05 00:25:00|8370.2|8368.7|8371.3|8369.8|8371.5|8370|8369.6|8368.4|160
1649118600000|2022-04-05 00:30:00|8371.4|8369.9|8372.1|8370.6|8372.2|8370.7|8371.1|8369.6|126
1649118900000|2022-04-05 00:35:00|8372|8370.5|8372.2|8370.7|8372.3|8370.9|8371.2|8369.9|208
1649119200000|2022-04-05 00:40:00|8372.3|8370.8|8372.5|8371|8372.7|8371.2|8370.6|8369.4|196
1649119500000|2022-04-05 00:45:00|8372.2|8371.3|8371.4|8369.9|8372.9|8371.4|8369.4|8367.9|724
1649119800000|2022-04-05 00:50:00|8371.3|8369.8|8373.5|8372|8374.8|8373.3|8370.7|8369.2|754
1649120100000|2022-04-05 00:55:00|8373.3|8371.8|8372.4|8370.9|8373.9|8372.4|8371.7|8370.4|425
1649120400000|2022-04-05 01:00:00|8372.3|8370.8|8370.5|8369|8372.4|8370.9|8370.1|8368.9|237
1649120700000|2022-04-05 01:05:00|8370.7|8369.2|8370.3|8368.8|8370.9|8369.4|8370.3|8368.8|153
1649121000000|2022-04-05 01:10:00|8370.4|8368.9|8368.9|8367.4|8370.5|8369.3|8368.3|8366.8|245
1649121300000|2022-04-05 01:15:00|8368.8|8367.3|8366.5|8365|8369.2|8367.7|8366.2|8364.9|272
1649121600000|2022-04-05 01:20:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.2|8365.5|8364.2|177
1649121900000|2022-04-05 01:25:00|8365.5|8364.6|8365|8364.1|8366.2|8364.9|8364.5|8363.4|186
1649122200000|2022-04-05 01:30:00|8365.4|8363.9|8364.8|8363.3|8365.5|8364.3|8363.5|8362.5|240
1649122500000|2022-04-05 01:35:00|8364.7|8363.2|8363.4|8362.5|8364.7|8363.4|8363|8361.9|221
1649122800000|2022-04-05 01:40:00|8363.5|8362.6|8362.4|8360.9|8364.1|8362.8|8362.4|8360.9|295
1649123100000|2022-04-05 01:45:00|8362.5|8361|8363.6|8362.1|8363.8|8362.6|8362.3|8360.9|271
1649123400000|2022-04-05 01:50:00|8363.7|8362.2|8363.3|8361.8|8363.7|8362.2|8362.6|8361.3|208
1649123700000|2022-04-05 01:55:00|8363.2|8361.7|8362.8|8361.3|8363.5|8362|8362.6|8361.2|146
1649124000000|2022-04-05 02:00:00|8362.9|8361.4|8362.4|8360.9|8363|8361.6|8361.9|8360.4|223
1649124300000|2022-04-05 02:05:00|8362.5|8361|8362.3|8360.8|8362.9|8361.5|8361.8|8360.3|159
1649124600000|2022-04-05 02:10:00|8362.4|8360.9|8363.2|8361.7|8363.3|8362.1|8362.3|8360.8|123
1649124900000|2022-04-05 02:15:00|8363.1|8361.6|8363|8361.5|8363.6|8362.3|8362.7|8361.2|155
1649125200000|2022-04-05 02:20:00|8362.9|8361.4|8363.8|8362.3|8363.9|8362.6|8362.7|8361.2|124
1649125500000|2022-04-05 02:25:00|8363.7|8362.2|8363.3|8361.8|8363.8|8362.7|8363.2|8361.7|96
1649125800000|2022-04-05 02:30:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.7|8362.8|8361.3|135
1649126100000|2022-04-05 02:35:00|8363.6|8362.1|8363.9|8362.4|8364|8362.7|8363.1|8361.7|126
1649126400000|2022-04-05 02:40:00|8363.8|8362.3|8363.3|8361.8|8364|8362.8|8363.1|8361.7|72
1649126700000|2022-04-05 02:45:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.8|8363.1|8361.7|98
1649127000000|2022-04-05 02:50:00|8363.6|8362.1|8365.4|8363.9|8365.5|8364.2|8363.2|8362|183
1649127300000|2022-04-05 02:55:00|8365|8364.1|8364.6|8363.7|8365.2|8364.2|8363.3|8362|196
1649127600000|2022-04-05 03:00:00|8364.7|8363.8|8365.4|8363.9|8366|8364.5|8364.4|8363.2|155
1649127900000|2022-04-05 03:05:00|8365.5|8364|8365.4|8363.9|8366|8364.7|8365.1|8363.6|191
1649128200000|2022-04-05 03:10:00|8365.5|8364|8365.1|8363.6|8365.8|8364.4|8364.8|8363.3|154
1649128500000|2022-04-05 03:15:00|8365|8363.5|8364.8|8363.3|8365.8|8364.5|8364.3|8363|139
1649128800000|2022-04-05 03:20:00|8364.9|8363.4|8365.1|8363.6|8365.1|8363.7|8364.2|8363|126
1649129100000|2022-04-05 03:25:00|8365.2|8363.7|8365.3|8363.8|8365.7|8364.5|8364.8|8363.6|117
1649129400000|2022-04-05 03:30:00|8365|8364.1|8365.1|8363.6|8365.3|8364.1|8364.4|8363.1|149
1649129700000|2022-04-05 03:35:00|8365.2|8363.7|8365.3|8363.8|8365.6|8364.2|8364.8|8363.4|124
1649130000000|2022-04-05 03:40:00|8365.2|8363.7|8365.3|8363.8|8365.4|8364.1|8364.6|8363.3|88
1649130300000|2022-04-05 03:45:00|8365.2|8363.7|8365.9|8364.4|8365.9|8364.7|8364.5|8363.4|142
1649130600000|2022-04-05 03:50:00|8365.8|8364.3|8365.8|8364.3|8365.9|8364.7|8365.2|8363.8|96
1649130900000|2022-04-05 03:55:00|8365.9|8364.4|8367.6|8366.1|8367.6|8366.4|8365.5|8364.4|134
1649131200000|2022-04-05 04:00:00|8367.4|8365.9|8366.8|8365.3|8367.6|8366.1|8366.4|8365.1|122
1649131500000|2022-04-05 04:05:00|8366.7|8365.2|8367|8365.5|8367.6|8366.1|8366.3|8365.1|147
1649131800000|2022-04-05 04:10:00|8366.9|8365.4|8366.4|8364.9|8367|8365.6|8366.2|8364.7|190
1649132100000|2022-04-05 04:15:00|8366.3|8364.8|8365.1|8364.2|8366.8|8365.6|8364.2|8363|301
1649132400000|2022-04-05 04:20:00|8365|8364.1|8365|8363.5|8365.7|8364.4|8364.2|8362.9|282
1649132700000|2022-04-05 04:25:00|8364.6|8363.1|8363.8|8362.3|8366|8364.5|8363.6|8362.1|355
1649133000000|2022-04-05 04:30:00|8363.7|8362.2|8364.1|8362.6|8364.6|8363.1|8361.5|8360|842
1649133300000|2022-04-05 04:35:00|8364|8362.5|8359.8|8358.3|8364.4|8362.9|8359|8357.5|689
1649133600000|2022-04-05 04:40:00|8359.7|8358.2|8357.7|8356.2|8360.1|8358.6|8356.9|8355.4|536
1649133900000|2022-04-05 04:45:00|8357.6|8356.1|8359.1|8357.6|8359.7|8358.2|8356.7|8355.2|490
1649134200000|2022-04-05 04:50:00|8359|8357.5|8358.8|8357.3|8359.4|8357.9|8357.8|8356.3|515
1649134500000|2022-04-05 04:55:00|8358.7|8357.2|8357.5|8356|8360.2|8358.7|8356.7|8355.4|306
1649134800000|2022-04-05 05:00:00|8357.4|8355.9|8357.3|8355.8|8358|8356.5|8356.4|8354.9|252
1649135100000|2022-04-05 05:05:00|8357.5|8356|8356.6|8355.1|8358.2|8357|8356.6|8355.1|235
1649135400000|2022-04-05 05:10:00|8356.5|8355|8356.2|8354.7|8357.5|8356|8355.7|8354.3|213
1649135700000|2022-04-05 05:15:00|8356.1|8354.6|8355.5|8354|8357|8355.7|8355.2|8353.8|241
1649136000000|2022-04-05 05:20:00|8355.6|8354.1|8354.5|8353.6|8356.1|8354.6|8354.3|8352.8|205
1649136300000|2022-04-05 05:25:00|8354.6|8353.7|8355.6|8354.1|8356|8354.5|8354.6|8353.4|119
1649136600000|2022-04-05 05:30:00|8355.7|8354.2|8356.6|8355.1|8357.4|8356.1|8355.1|8353.6|213
1649136900000|2022-04-05 05:35:00|8356.7|8355.2|8355.5|8354|8356.9|8355.4|8354.8|8353.5|242
1649137200000|2022-04-05 05:40:00|8355.4|8353.9|8354.4|8352.9|8355.7|8354.5|8353.9|8352.4|326
1649137500000|2022-04-05 05:45:00|8354.5|8353|8355.1|8353.6|8355.7|8354.4|8354.5|8353|313
1649137800000|2022-04-05 05:50:00|8355.2|8353.7|8355.5|8354|8355.6|8354.2|8353.5|8352.2|226
1649138100000|2022-04-05 05:55:00|8355.4|8353.9|8355.2|8353.7|8355.8|8354.4|8354|8352.6|204
1649138400000|2022-04-05 06:00:00|8355.3|8353.8|8356.2|8354.7|8358|8356.6|8353.1|8351.8|498
1649138700000|2022-04-05 06:05:00|8356.3|8354.8|8357.4|8355.9|8357.5|8356.1|8355.7|8354.5|347
1649139000000|2022-04-05 06:10:00|8357.3|8356.5|8356|8355.1|8359.1|8357.7|8355.9|8354.8|336
1649139300000|2022-04-05 06:15:00|8355.9|8355|8359.2|8358.3|8360.4|8359|8355.7|8354.7|388
1649139600000|2022-04-05 06:20:00|8359.4|8358.5|8357.1|8355.6|8359.6|8358.7|8355.7|8354.6|360
1649139900000|2022-04-05 06:25:00|8357.2|8355.7|8358|8357.1|8359.2|8357.9|8356.8|8355.7|278
1649140200000|2022-04-05 06:30:00|8357.7|8356.8|8361.7|8360.8|8361.8|8360.9|8357.1|8355.9|379
1649140500000|2022-04-05 06:35:00|8361.8|8360.9|8359.4|8357.9|8362.8|8361.5|8359.1|8357.8|345
1649140800000|2022-04-05 06:40:00|8359.5|8358|8359.6|8358.1|8360.5|8359|8357.3|8356.2|506
1649141100000|2022-04-05 06:45:00|8359.5|8358|8360.6|8359.1|8362.3|8360.9|8357.8|8356.5|527
1649141400000|2022-04-05 06:50:00|8360.5|8359|8356.5|8355|8361.5|8360.3|8356.2|8354.8|450
1649141700000|2022-04-05 06:55:00|8356|8355.1|8356.4|8354.9|8357.5|8356.1|8355.4|8354.2|412
1649142000000|2022-04-05 07:00:00|8356.3|8355.4|8353.8|8352.9|8358.2|8357.1|8353.3|8352|829
1649142300000|2022-04-05 07:05:00|8353.7|8352.8|8357.1|8355.6|8357.1|8355.6|8352.9|8351.4|530
1649142600000|2022-04-05 07:10:00|8356.7|8355.8|8357.6|8356.1|8358.1|8356.6|8354.9|8353.5|569
1649142900000|2022-04-05 07:15:00|8357.5|8356|8357.5|8356|8357.8|8356.5|8353.5|8352.3|597
1649143200000|2022-04-05 07:20:00|8357.6|8356.1|8357.2|8355.7|8358.1|8356.6|8355.2|8353.7|608
1649143500000|2022-04-05 07:25:00|8357.3|8355.8|8361.5|8360|8364.4|8362.9|8356.8|8355.3|592
1649143800000|2022-04-05 07:30:00|8361.4|8359.9|8364.9|8363.4|8365.5|8364.2|8360.9|8359.4|541
1649144100000|2022-04-05 07:35:00|8364.8|8363.3|8365.9|8364.4|8366.2|8365|8363.6|8362.3|632
1649144400000|2022-04-05 07:40:00|8365.5|8364.6|8366.4|8364.9|8368|8366.7|8365.5|8364.4|485
1649144700000|2022-04-05 07:45:00|8366.5|8365|8367.5|8366|8368.4|8367.2|8365.9|8364.6|505
1649145000000|2022-04-05 07:50:00|8367.6|8366.1|8367.2|8365.7|8369|8367.9|8366.2|8364.9|440
1649145300000|2022-04-05 07:55:00|8367.3|8365.8|8367|8365.5|8368.6|8367.2|8365.4|8364.2|462
1649145600000|2022-04-05 08:00:00|8367.1|8365.6|8364.3|8362.8|8368.4|8367.3|8363.4|8362.1|555
1649145900000|2022-04-05 08:05:00|8364.4|8362.9|8365.1|8364.2|8365.7|8364.5|8362.4|8361.3|524
1649146200000|2022-04-05 08:10:00|8365|8364.1|8365.8|8364.3|8367.8|8366.8|8364.5|8363.4|416
1649146500000|2022-04-05 08:15:00|8365.9|8364.4|8362.7|8361.2|8366.5|8365.2|8361.9|8360.6|467
1649146800000|2022-04-05 08:20:00|8362.3|8361.4|8365.1|8363.6|8366.9|8365.8|8362.3|8361.3|457
1649147100000|2022-04-05 08:25:00|8365|8363.5|8362.4|8360.9|8365.6|8364.4|8362.1|8360.6|381
1649147400000|2022-04-05 08:30:00|8362.3|8360.8|8359.3|8357.8|8365.2|8364|8358.7|8357.5|750
1649147700000|2022-04-05 08:35:00|8359.5|8358|8360.3|8358.8|8361.2|8359.8|8356.2|8354.9|537
1649148000000|2022-04-05 08:40:00|8360.2|8358.7|8357.1|8355.6|8360.6|8359.3|8356.3|8355|457
1649148300000|2022-04-05 08:45:00|8357|8355.5|8354|8353.1|8357.2|8356.1|8351.9|8350.7|505
1649148600000|2022-04-05 08:50:00|8354.3|8352.8|8353.8|8352.3|8356.1|8354.6|8352.9|8351.7|527
1649148900000|2022-04-05 08:55:00|8353.7|8352.2|8360|8359.1|8360.5|8359.2|8353.6|8352.1|537
1649149200000|2022-04-05 09:00:00|8359.9|8359|8359.4|8358.5|8361.3|8360.2|8358.2|8356.9|477
1649149500000|2022-04-05 09:05:00|8359.6|8358.1|8361|8360.1|8362.1|8360.8|8358.9|8357.6|529
1649149800000|2022-04-05 09:10:00|8360.9|8360|8358.3|8357.4|8361.2|8360.1|8357.6|8356.5|490
1649150100000|2022-04-05 09:15:00|8358.4|8357.5|8360.3|8359.4|8360.7|8359.6|8357.3|8356.3|546
1649150400000|2022-04-05 09:20:00|8360.6|8359.1|8359.1|8357.6|8360.7|8359.4|8356.6|8355.5|443
1649150700000|2022-04-05 09:25:00|8359.2|8357.7|8360.4|8358.9|8362.2|8361.1|8359.2|8357.7|409
1649151000000|2022-04-05 09:30:00|8360.5|8359|8362.3|8360.8|8363.2|8361.9|8360.1|8358.8|365
1649151300000|2022-04-05 09:35:00|8362|8361.1|8360.1|8359.2|8362.8|8361.4|8359.6|8358.3|329
1649151600000|2022-04-05 09:40:00|8359.8|8358.9|8359.2|8357.7|8361.1|8360|8358.1|8356.6|412
1649151900000|2022-04-05 09:45:00|8359|8357.5|8357.7|8356.8|8359.9|8358.6|8357.1|8355.8|393
1649152200000|2022-04-05 09:50:00|8357.6|8356.7|8355.7|8354.8|8358.7|8357.6|8355.1|8354|363
1649152500000|2022-04-05 09:55:00|8355.8|8354.9|8354.9|8353.4|8357.1|8355.6|8353.3|8351.8|406
1649152800000|2022-04-05 10:00:00|8354.6|8353.1|8351.4|8349.9|8355.1|8353.8|8351|8349.5|514
1649153100000|2022-04-05 10:05:00|8351|8350.1|8354|8352.5|8355.9|8354.7|8351|8349.8|467
1649153400000|2022-04-05 10:10:00|8354.1|8352.6|8354.2|8352.7|8354.8|8353.6|8351.5|8350|548
1649153700000|2022-04-05 10:15:00|8354.1|8352.6|8348.9|8347.4|8354.2|8352.7|8347.6|8346.5|485
1649154000000|2022-04-05 10:20:00|8349|8347.5|8349.8|8348.9|8351.9|8350.7|8348.8|8347.4|433
1649154300000|2022-04-05 10:25:00|8349.7|8348.8|8352.7|8351.8|8353.2|8351.9|8349.5|8348.5|398
1649154600000|2022-04-05 10:30:00|8352.6|8351.7|8354.8|8353.3|8354.8|8353.3|8350.8|8349.9|468
1649154900000|2022-04-05 10:35:00|8354.7|8353.2|8352.3|8350.8|8355.4|8354.3|8351.9|8350.6|517
1649155200000|2022-04-05 10:40:00|8352.2|8350.7|8350.7|8349.2|8353.2|8352|8350.3|8349.1|406
1649155500000|2022-04-05 10:45:00|8350.6|8349.1|8352.6|8351.7|8353.6|8352.3|8350.6|8349.1|354
1649155800000|2022-04-05 10:50:00|8352.7|8351.8|8351.9|8350.4|8353.5|8352.2|8349.8|8348.5|418
1649156100000|2022-04-05 10:55:00|8352|8350.5|8358|8356.5|8359.1|8357.9|8351.7|8350.5|534
1649156400000|2022-04-05 11:00:00|8358.1|8356.6|8358.1|8356.6|8360.7|8359.4|8357.1|8355.8|655
1649156700000|2022-04-05 11:05:00|8358.3|8356.8|8356.6|8355.7|8360.4|8359.2|8356.5|8355.3|362
1649157000000|2022-04-05 11:10:00|8356.5|8355.6|8361|8359.5|8361.1|8359.9|8356.5|8355.2|391
1649157300000|2022-04-05 11:15:00|8360.5|8359.6|8360.4|8358.9|8361.1|8359.8|8358.7|8357.3|409
1649157600000|2022-04-05 11:20:00|8360.3|8358.8|8357.2|8356.3|8360.4|8359|8357.2|8356|385
1649157900000|2022-04-05 11:25:00|8357.3|8356.4|8356.9|8355.4|8358.5|8357.6|8356.2|8354.9|387
1649158200000|2022-04-05 11:30:00|8356.5|8355.6|8355.7|8354.2|8357.7|8356.5|8355.4|8354|321
1649158500000|2022-04-05 11:35:00|8355.6|8354.1|8355.2|8353.7|8357.3|8356.3|8354.4|8353.3|390
1649158800000|2022-04-05 11:40:00|8355|8353.5|8353.4|8352.5|8355|8353.9|8353|8351.8|415
1649159100000|2022-04-05 11:45:00|8353.3|8352.4|8353|8352.1|8354.3|8353.1|8351.1|8350|472
1649159400000|2022-04-05 11:50:00|8352.9|8352|8352.8|8351.9|8354|8352.7|8351|8349.9|425
1649159700000|2022-04-05 11:55:00|8352.7|8351.8|8350.3|8349.4|8353|8351.8|8349.9|8348.9|462
1649160000000|2022-04-05 12:00:00|8350.4|8349.5|8351.5|8350|8351.6|8350.5|8347.1|8346.1|516
1649160300000|2022-04-05 12:05:00|8351.4|8349.9|8350.3|8348.8|8352.5|8351.3|8349.3|8348.2|455
1649160600000|2022-04-05 12:10:00|8350.2|8348.7|8349.7|8348.2|8350.7|8349.4|8348|8346.6|402
1649160900000|2022-04-05 12:15:00|8349.6|8348.1|8347.5|8346|8349.6|8348.2|8345.9|8344.8|382
1649161200000|2022-04-05 12:20:00|8347.3|8345.8|8344.9|8344|8347.4|8346.3|8344.8|8343.7|458
1649161500000|2022-04-05 12:25:00|8345|8344.1|8345.4|8343.9|8345.6|8344.1|8343.1|8341.8|404
1649161800000|2022-04-05 12:30:00|8345.3|8343.8|8347.7|8346.8|8348.3|8347|8345.1|8343.6|371
1649162100000|2022-04-05 12:35:00|8347.8|8346.9|8348.4|8346.9|8350.7|8349.3|8345.9|8344.7|461
1649162400000|2022-04-05 12:40:00|8348.3|8346.8|8350.3|8348.8|8350.4|8349.3|8347.8|8346.6|462
1649162700000|2022-04-05 12:45:00|8350.2|8348.7|8345.8|8344.3|8350.3|8349|8345.3|8344.2|357
1649163000000|2022-04-05 12:50:00|8345.9|8344.4|8348.8|8347.3|8349|8348|8345.7|8344.3|433
1649163300000|2022-04-05 12:55:00|8348.7|8347.9|8347.4|8345.9|8349.2|8348|8346.5|8345.4|447
1649163600000|2022-04-05 13:00:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.3|8345.2|411
1649163900000|2022-04-05 13:05:00|8347.1|8346.2|8346|8344.5|8347.6|8346.4|8344.6|8343.4|438
1649164200000|2022-04-05 13:10:00|8345.6|8344.7|8343.2|8341.7|8346.2|8345.2|8342.8|8341.7|582
1649164500000|2022-04-05 13:15:00|8343.3|8341.8|8341.5|8340.6|8343.8|8342.6|8341.5|8340.3|389
1649164800000|2022-04-05 13:20:00|8341.4|8340.5|8338.5|8337|8341.5|8340.5|8337.3|8336.1|509
1649165100000|2022-04-05 13:25:00|8338.1|8337.2|8338.9|8338|8339.2|8338.1|8337.7|8336.5|361
1649165400000|2022-04-05 13:30:00|8338.8|8337.9|8338.6|8337.7|8340.4|8339.3|8337.3|8336.1|656
1649165700000|2022-04-05 13:35:00|8338.5|8337.6|8339.4|8338.5|8341.3|8340.1|8337.4|8336.3|652
1649166000000|2022-04-05 13:40:00|8339.3|8338.4|8337.5|8336|8339.6|8338.5|8337|8335.7|451
1649166300000|2022-04-05 13:45:00|8337.4|8335.9|8335.9|8335|8338.3|8337.1|8334.8|8333.9|567
1649166600000|2022-04-05 13:50:00|8336|8335.1|8334.8|8333.3|8336.2|8335.3|8332.7|8331.7|420
1649166900000|2022-04-05 13:55:00|8334.5|8333.6|8344.5|8333.5|8344.5|8335|8333.8|8328.3|595
1649167200000|2022-04-05 14:00:00|8335.3|8333.8|8334.5|8333.6|8339|8335.4|8332.7|8330.3|767
1649167500000|2022-04-05 14:05:00|8334.8|8333.3|8336.8|8335.3|8338.2|8336.7|8334|8332.6|938
1649167800000|2022-04-05 14:10:00|8336.4|8335.5|8334.7|8333.2|8338.2|8336.9|8333.9|8332.5|854
1649168100000|2022-04-05 14:15:00|8334.6|8333.1|8336.1|8334.6|8338.3|8336.8|8334|8332.7|898
1649168400000|2022-04-05 14:20:00|8336.2|8334.7|8334.1|8332.6|8337|8335.5|8333.9|8332.4|994
1649168700000|2022-04-05 14:25:00|8334|8332.5|8333.9|8333|8337.5|8336|8333.4|8332|906
1649169000000|2022-04-05 14:30:00|8334|8333.1|8336.4|8334.9|8336.5|8335.3|8333.4|8332.3|775
1649169300000|2022-04-05 14:35:00|8336.5|8335|8339.4|8337.9|8340.1|8338.6|8336.3|8334.8|742
1649169600000|2022-04-05 14:40:00|8339.5|8338|8339.7|8338.2|8340.2|8339|8336.4|8334.9|631
1649169900000|2022-04-05 14:45:00|8339.6|8338.1|8337|8335.5|8340.8|8339.5|8336.1|8334.8|699
1649170200000|2022-04-05 14:50:00|8337.1|8335.6|8332.8|8331.3|8337.6|8336.1|8331.5|8330|838
1649170500000|2022-04-05 14:55:00|8332.7|8331.2|8330.8|8329.9|8333.5|8332.3|8329.1|8327.7|858
1649170800000|2022-04-05 15:00:00|8330.9|8330|8334.5|8333|8334.6|8333.1|8330|8329.1|611
1649171100000|2022-04-05 15:05:00|8334.4|8332.9|8332.5|8331|8335.7|8334.2|8332.1|8330.8|516
1649171400000|2022-04-05 15:10:00|8332.4|8330.9|8329.2|8327.7|8333.5|8332.2|8329.1|8327.6|563
1649171700000|2022-04-05 15:15:00|8329.1|8327.6|8330.6|8329.1|8331.6|8330.4|8328.6|8327.4|404
1649172000000|2022-04-05 15:20:00|8330.7|8329.2|8331.7|8330.2|8332.9|8331.7|8329.9|8328.6|393
1649172300000|2022-04-05 15:25:00|8331.8|8330.3|8332.1|8331.2|8332.8|8331.4|8329.7|8328.5|482
1649172600000|2022-04-05 15:30:00|8332|8331.1|8333.3|8331.8|8334|8332.9|8331.3|8330.1|545
1649172900000|2022-04-05 15:35:00|8333.2|8331.7|8332.7|8331.2|8334|8332.7|8332.1|8331|393
1649173200000|2022-04-05 15:40:00|8332.6|8331.1|8335|8333.5|8335.9|8334.6|8331.3|8330.4|426
1649173500000|2022-04-05 15:45:00|8334.8|8333.3|8335.9|8335|8338.5|8337|8334.5|8333.3|430
1649173800000|2022-04-05 15:50:00|8335.7|8334.8|8334.8|8333.9|8337.2|8336.3|8333.6|8332.7|425
1649174100000|2022-04-05 15:55:00|8334.7|8333.8|8337.3|8335.8|8338.4|8337.3|8333.9|8332.7|495
1649174400000|2022-04-05 16:00:00|8337.2|8335.7|8337.5|8336.6|8339.1|8337.9|8336.5|8335.3|523
1649174700000|2022-04-05 16:05:00|8337.8|8336.3|8336.9|8335.4|8338.9|8337.7|8335.8|8334.6|575
1649175000000|2022-04-05 16:10:00|8336.8|8335.3|8339.2|8337.7|8339.4|8338.1|8336.5|8335.3|487
1649175300000|2022-04-05 16:15:00|8339|8338.1|8339.4|8338.5|8340.4|8339.3|8338.6|8337.4|341
1649175600000|2022-04-05 16:20:00|8339.5|8338.6|8337.8|8336.9|8339.7|8338.6|8337.4|8336.4|378
1649175900000|2022-04-05 16:25:00|8337.9|8337|8338.3|8336.8|8338.6|8337.6|8334.9|8333.6|390
1649176200000|2022-04-05 16:30:00|8338|8337.1|8340.5|8339.6|8340.9|8340|8337.1|8336.2|353
1649176500000|2022-04-05 16:35:00|8340.6|8339.7|8339.7|8338.8|8340.6|8339.7|8338.4|8337.1|274
1649176800000|2022-04-05 16:40:00|8339.9|8339|8340.4|8338.9|8340.4|8339.2|8337.6|8336.7|318
1649177100000|2022-04-05 16:45:00|8340|8339.1|8341.1|8339.6|8341.3|8340.1|8338.8|8337.6|404
1649177400000|2022-04-05 16:50:00|8341.2|8339.7|8341.6|8340.7|8342.2|8341|8340.4|8339.5|320
1649177700000|2022-04-05 16:55:00|8341.5|8340.6|8341.5|8340.6|8342|8340.9|8339.8|8338.5|407
1649178000000|2022-04-05 17:00:00|8341.6|8340.7|8340.8|8339.9|8342.1|8340.9|8340.3|8339.1|383
1649178300000|2022-04-05 17:05:00|8341.1|8339.6|8341.4|8340.5|8342.3|8341.1|8340.4|8339.1|289
1649178600000|2022-04-05 17:10:00|8341.5|8340.6|8340.2|8339.3|8342|8340.8|8339.8|8338.6|229
1649178900000|2022-04-05 17:15:00|8340.1|8339.2|8339.4|8338.5|8342.3|8341.2|8339.3|8338.4|254
1649179200000|2022-04-05 17:20:00|8339.3|8338.4|8340|8339.1|8340.9|8339.7|8338.9|8337.6|250
1649179500000|2022-04-05 17:25:00|8340.1|8339.2|8339.4|8337.9|8340.6|8339.5|8339.1|8337.9|238
1649179800000|2022-04-05 17:30:00|8339.1|8338.2|8339.8|8338.9|8339.9|8339|8338.8|8337.7|233
1649180100000|2022-04-05 17:35:00|8339.6|8338.7|8339.9|8339|8341.2|8339.9|8339.4|8338.4|196
1649180400000|2022-04-05 17:40:00|8340.3|8338.8|8339|8338.1|8340.5|8339.3|8338.1|8336.9|305
1649180700000|2022-04-05 17:45:00|8338.9|8338|8339|8338.1|8339.6|8338.5|8338.6|8337.5|261
1649181000000|2022-04-05 17:50:00|8339.1|8338.2|8339.9|8339|8341|8339.8|8338.4|8337.2|235
1649181300000|2022-04-05 17:55:00|8339.8|8338.9|8339.6|8338.7|8340.3|8339.1|8338.9|8337.9|201
1649181600000|2022-04-05 18:00:00|8339.7|8338.8|8339.3|8338.4|8340.4|8339.3|8339|8337.8|262
1649181900000|2022-04-05 18:05:00|8339.2|8338.3|8338.5|8337.6|8339.5|8338.4|8338.4|8337.1|204
1649182200000|2022-04-05 18:10:00|8338.6|8337.7|8338.6|8337.1|8339.3|8338.2|8337.9|8336.9|207
1649182500000|2022-04-05 18:15:00|8338.7|8337.2|8340.3|8339.4|8340.8|8339.7|8338|8336.9|226
1649182800000|2022-04-05 18:20:00|8340.4|8339.5|8340.7|8339.8|8341.3|8340.3|8340|8338.9|247
1649183100000|2022-04-05 18:25:00|8340.6|8339.7|8340.7|8339.8|8341.5|8340.3|8339.6|8338.7|247
1649183400000|2022-04-05 18:30:00|8340.8|8339.9|8342.9|8342|8343.3|8342.4|8340.6|8339.6|394
1649183700000|2022-04-05 18:35:00|8342.8|8341.9|8342.8|8341.9|8344.3|8343.4|8342.3|8341.2|281
1649184000000|2022-04-05 18:40:00|8342.6|8341.7|8340|8339.1|8343.4|8342.2|8340|8339.1|330
1649184300000|2022-04-05 18:45:00|8339.9|8339|8339.6|8338.7|8340.9|8339.9|8339.2|8338|230
1649184600000|2022-04-05 18:50:00|8339.4|8338.5|8339.9|8339|8340.3|8339.1|8338.1|8337.2|361
1649184900000|2022-04-05 18:55:00|8339.8|8338.9|8336.6|8335.7|8340|8339.1|8335.9|8334.8|555
1649185200000|2022-04-05 19:00:00|8336.7|8335.8|8339.1|8338.2|8339.6|8338.5|8336|8334.8|364
1649185500000|2022-04-05 19:05:00|8339|8338.1|8341|8339.5|8341.3|8340.2|8338.4|8337.3|300
1649185800000|2022-04-05 19:10:00|8341.1|8339.6|8339.6|8338.7|8341.1|8340|8339.5|8338.6|303
1649186100000|2022-04-05 19:15:00|8339.7|8338.8|8339.4|8338.5|8340.4|8339.3|8337.5|8336.3|328
1649186400000|2022-04-05 19:20:00|8339.7|8338.2|8341.5|8340|8341.5|8340.3|8339.2|8338.1|267
1649186700000|2022-04-05 19:25:00|8341.2|8340.3|8343|8341.5|8343.1|8341.8|8341.2|8340.1|251
1649187000000|2022-04-05 19:30:00|8342.9|8341.4|8342.2|8341.3|8343.2|8342|8342.1|8340.9|225
1649187300000|2022-04-05 19:35:00|8342.1|8341.2|8341.1|8340.2|8342.2|8341.3|8340.8|8339.6|196
1649187600000|2022-04-05 19:40:00|8341|8340.1|8340.3|8339.4|8341.5|8340.3|8340|8338.9|209
1649187900000|2022-04-05 19:45:00|8340.4|8339.5|8341.7|8340.8|8342|8340.9|8339.6|8338.5|207
1649188200000|2022-04-05 19:50:00|8341.8|8340.9|8340.1|8339.2|8342.2|8341|8339.6|8338.3|347
1649188500000|2022-04-05 19:55:00|8340.2|8339.3|8338.4|8336.9|8340.4|8339.4|8337.6|8336.4|375
1649188800000|2022-04-05 20:00:00|8338.3|8336.8|8339.8|8338.3|8340.4|8338.9|8337.7|8336.5|388
1649189100000|2022-04-05 20:05:00|8339.3|8337.8|8339.8|8338.3|8339.9|8338.7|8338.6|8337.1|174
1649189400000|2022-04-05 20:10:00|8339.4|8338.5|8340.9|8339.4|8340.9|8339.6|8339.4|8338.2|150
1649189700000|2022-04-05 20:15:00|8340.6|8339.7|8341.8|8340.3|8341.9|8340.5|8340.5|8339.4|126
1649190000000|2022-04-05 20:20:00|8341.7|8340.2|8342.4|8340.9|8342.4|8341.2|8341.4|8339.9|100
1649190300000|2022-04-05 20:25:00|8342.3|8340.8|8342.1|8340.6|8342.5|8341.2|8341.6|8340.4|147
1649190600000|2022-04-05 20:30:00|8341.9|8340.4|8342.9|8341.4|8343.5|8342.3|8341.4|8340.1|159
1649190900000|2022-04-05 20:35:00|8343|8341.5|8343.5|8342|8343.6|8342.1|8342.8|8341.4|103
1649191200000|2022-04-05 20:40:00|8343.6|8342.1|8343.6|8342.1|8344.3|8342.9|8343.1|8341.6|132
1649191500000|2022-04-05 20:45:00|8343.5|8342|8343.6|8342.1|8344.3|8342.8|8343.4|8342|162
1649191800000|2022-04-05 20:50:00|8343.4|8341.9|8343.8|8342.3|8344|8342.5|8343|8341.5|403
1649192100000|2022-04-05 20:55:00|8344|8342.5|8344.5|8334.2|8347.8|8343|8342.4|8332.7|719
1649192400000|2022-04-05 21:00:00|8344.4|8333.3|8343.6|8332.6|8345.4|8334.4|8340.1|8329.1|23
1649192700000|2022-04-05 21:05:00|8343.4|8332.4|8342|8331|8347.5|8336.5|8339.8|8328.8|143
1649193000000|2022-04-05 21:10:00|8341.1|8330.1|8341.8|8330.8|8343.1|8332.1|8339|8328|1488
1649193300000|2022-04-05 21:15:00|8342.1|8331.1|8342.3|8331.3|8343.7|8332.7|8341|8330|1403
1649193600000|2022-04-05 21:20:00|8341.9|8330.9|8345.2|8334.2|8345.6|8334.6|8339.3|8328.3|1565
1649193900000|2022-04-05 21:25:00|8344.1|8333.1|8344.2|8333.2|8348.1|8337.1|8342.5|8331.5|1096
1649194200000|2022-04-05 21:30:00|8344.4|8333.4|8345.8|8335.8|8346.7|8335.8|8342.9|8331.9|265
1649194500000|2022-04-05 21:35:00|8346.4|8335.4|8344.7|8335.8|8346.4|8335.9|8343.7|8333|182
1649194800000|2022-04-05 21:40:00|8345.4|8335.9|8346.2|8336.3|8346.8|8337.6|8343.4|8334.2|270
1649195100000|2022-04-05 21:45:00|8346.1|8336.2|8345|8336.4|8346.3|8337.8|8344.3|8335.2|831
1649195400000|2022-04-05 21:50:00|8344.9|8336.5|8343.9|8337.8|8345.7|8338.1|8343.8|8334.9|791
1649195700000|2022-04-05 21:55:00|8344|8337.9|8345.8|8337.5|8346.7|8338.8|8343.7|8335.9|422
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8343.1|8336.5|8347.4|8339.7|8341.4|8334.7|849
1649196300000|2022-04-05 22:05:00|8344.7|8335.4|8342|8335.5|8346.1|8337.7|8341|8333.3|449
1649196600000|2022-04-05 22:10:00|8341.9|8335.7|8345.1|8335.5|8346.7|8338.8|8340.3|8333.3|636
1649196900000|2022-04-05 22:15:00|8344.7|8335.9|8340.2|8338.7|8345.8|8339.2|8340.1|8333.7|494
1649197200000|2022-04-05 22:20:00|8340.3|8338.8|8340.6|8339.1|8341.2|8339.2|8339.6|8337.5|190
1649197500000|2022-04-05 22:25:00|8340.7|8339.2|8340.4|8338.9|8341.2|8339.2|8339.7|8337.7|154
1649197800000|2022-04-05 22:30:00|8340.3|8338.8|8340.6|8339.1|8341.3|8339.6|8340.3|8338.4|162
1649198100000|2022-04-05 22:35:00|8340.7|8339.2|8340.7|8339.2|8341|8339.3|8340.4|8338.5|92
1649198400000|2022-04-05 22:40:00|8340.8|8339.3|8340.8|8339.3|8341.5|8340|8340.5|8338.8|80
1649198700000|2022-04-05 22:45:00|8340.7|8339.2|8340.5|8339|8341.2|8339.4|8340.5|8338.6|92
1649199000000|2022-04-05 22:50:00|8340.9|8338.7|8340.6|8339.1|8341.1|8339.4|8340|8338.3|87
1649199300000|2022-04-05 22:55:00|8340.5|8339|8340.1|8338.6|8341|8339.1|8339.8|8337.9|129
1649199600000|2022-04-05 23:00:00|8340.3|8338.1|8340.9|8339.4|8341.1|8339.6|8339.9|8338.1|90
1649199900000|2022-04-05 23:05:00|8341|8339.5|8341|8339.5|8341.2|8339.7|8340.8|8339.3|116
1649200200000|2022-04-05 23:10:00|8341.1|8339.6|8341.9|8340.4|8342.1|8340.6|8340.6|8339.1|116
1649200500000|2022-04-05 23:15:00|8341.6|8340.1|8341.8|8340.3|8342.5|8341|8341.3|8339.8|133
1649200800000|2022-04-05 23:20:00|8341.7|8340.2|8341.3|8339.8|8342.5|8341|8341|8339.5|170
1649201100000|2022-04-05 23:25:00|8341.2|8339.7|8341.1|8339.6|8341.8|8340.3|8340.9|8339.4|94
1649201400000|2022-04-05 23:30:00|8341|8339.5|8341.8|8340.3|8342|8340.5|8341|8339.5|88
1649201700000|2022-04-05 23:35:00|8341.9|8340.4|8341.6|8340.1|8342.1|8340.7|8341.5|8340|69
1649202000000|2022-04-05 23:40:00|8341.5|8340|8341.8|8340.3|8342|8340.5|8341.3|8339.8|108
1649202300000|2022-04-05 23:45:00|8341.7|8340.2|8341.8|8340.3|8341.8|8340.4|8341.1|8339.6|86
1649202600000|2022-04-05 23:50:00|8341.7|8340.2|8341.2|8339.7|8341.8|8340.4|8340.5|8339|150
1649202900000|2022-04-05 23:55:00|8341.1|8339.6|8340.6|8339.1|8341.6|8340.1|8340.1|8338.7|207
1649203200000|2022-04-06 00:00:00|8340.7|8339.2|8339|8337.5|8340.8|8339.4|8338.8|8337.3|366
1649203500000|2022-04-06 00:05:00|8338.9|8337.4|8338|8336.5|8339.6|8338.1|8337.7|8336.3|244
1649203800000|2022-04-06 00:10:00|8337.9|8336.4|8337.9|8336.4|8338.6|8337.1|8337.1|8336|255
1649204100000|2022-04-06 00:15:00|8337.8|8336.3|8338.2|8337.3|8338.8|8337.5|8337.4|8336.2|259
1649204400000|2022-04-06 00:20:00|8338.3|8337.4|8337.9|8337|8338.8|8337.5|8337.6|8336.4|203
1649204700000|2022-04-06 00:25:00|8337.8|8336.9|8339.7|8338.2|8340.4|8339|8337.8|8336.5|263
1649205000000|2022-04-06 00:30:00|8339.8|8338.3|8339.5|8338|8340.7|8339.2|8339.2|8337.7|243
1649205300000|2022-04-06 00:35:00|8339.4|8337.9|8340|8338.5|8340.9|8339.4|8339.3|8337.8|217
1649205600000|2022-04-06 00:40:00|8339.9|8338.4|8339.4|8337.9|8340.1|8338.8|8339.2|8337.8|164
1649205900000|2022-04-06 00:45:00|8339.2|8337.7|8339.3|8337.8|8339.3|8338|8337.3|8335.8|320
1649206200000|2022-04-06 00:50:00|8339.2|8337.7|8339.6|8338.1|8340.4|8338.9|8338.6|8337.4|368
1649206500000|2022-04-06 00:55:00|8339.7|8338.2|8339.4|8337.9|8340.5|8339|8338.6|8337.4|396
1649206800000|2022-04-06 01:00:00|8339.5|8338|8340.3|8338.8|8340.3|8338.8|8338.5|8337|339
1649207100000|2022-04-06 01:05:00|8340.2|8338.7|8341.9|8340.4|8342.2|8340.7|8339.8|8338.3|381
1649207400000|2022-04-06 01:10:00|8342|8340.5|8341.2|8339.7|8342.4|8340.9|8340.4|8338.9|419
1649207700000|2022-04-06 01:15:00|8341.1|8339.6|8339.7|8338.2|8341.6|8340.2|8339.4|8337.9|454
1649208000000|2022-04-06 01:20:00|8339.6|8338.1|8337.2|8335.7|8339.7|8338.5|8336.7|8335.2|416
1649208300000|2022-04-06 01:25:00|8337.3|8335.8|8336.9|8335.4|8337.3|8336|8335.9|8334.7|393
1649208600000|2022-04-06 01:30:00|8336.8|8335.3|8338|8336.5|8338.5|8337.2|8336.1|8334.8|372
1649208900000|2022-04-06 01:35:00|8338.1|8336.6|8338.1|8336.6|8338.6|8337.1|8337.2|8335.8|403
1649209200000|2022-04-06 01:40:00|8338|8336.5|8337.1|8335.6|8338.7|8337.3|8336.3|8335.2|401
1649209500000|2022-04-06 01:45:00|8337|8335.5|8337.9|8336.4|8338.8|8337.4|8336.8|8335.3|282
1649209800000|2022-04-06 01:50:00|8337.8|8336.3|8336.5|8335.6|8338|8336.6|8336.4|8335.1|326
1649210100000|2022-04-06 01:55:00|8336.3|8335.4|8337.4|8335.9|8337.6|8336.1|8336.2|8335|291
1649210400000|2022-04-06 02:00:00|8337.5|8336|8337.8|8336.3|8338|8336.7|8336.7|8335.2|214
1649210700000|2022-04-06 02:05:00|8337.7|8336.2|8336.8|8335.3|8337.7|8336.3|8336.2|8335|204
1649211000000|2022-04-06 02:10:00|8336.6|8335.1|8337.9|8336.4|8337.9|8336.4|8336|8334.7|221
1649211300000|2022-04-06 02:15:00|8338|8336.5|8337|8335.5|8338|8336.5|8336.4|8334.9|252
1649211600000|2022-04-06 02:20:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.7|8336.6|8335.4|202
1649211900000|2022-04-06 02:25:00|8336.7|8335.8|8336|8335.1|8337.2|8336.1|8335.7|8334.4|285
1649212200000|2022-04-06 02:30:00|8335.9|8335|8336.4|8334.9|8336.7|8335.6|8334.4|8333.2|321
1649212500000|2022-04-06 02:35:00|8336.3|8334.8|8335.8|8334.3|8337.1|8335.6|8335.5|8334.1|211
1649212800000|2022-04-06 02:40:00|8335.7|8334.2|8336.7|8335.2|8337.9|8336.6|8335|8333.7|474
1649213100000|2022-04-06 02:45:00|8336.8|8335.3|8336.5|8335|8336.8|8335.3|8334.4|8332.9|833
1649213400000|2022-04-06 02:50:00|8336.6|8335.1|8337.2|8335.7|8337.8|8336.3|8335.3|8334.1|440
1649213700000|2022-04-06 02:55:00|8337.3|8335.8|8336.1|8334.6|8338.1|8336.9|8335.8|8334.6|263
1649214000000|2022-04-06 03:00:00|8336.3|8334.8|8336.9|8335.4|8338.4|8336.9|8336.1|8334.6|299
1649214300000|2022-04-06 03:05:00|8337|8335.5|8337.6|8336.1|8338.3|8337.4|8336.4|8335.1|345
1649214600000|2022-04-06 03:10:00|8337.5|8336|8337.8|8336.3|8338.6|8337.2|8337.4|8335.9|261
1649214900000|2022-04-06 03:15:00|8337.7|8336.2|8337.4|8335.9|8338.7|8337.2|8337.4|8335.9|205
1649215200000|2022-04-06 03:20:00|8337.5|8336|8338.1|8336.6|8338.1|8336.6|8337.3|8335.8|155
1649215500000|2022-04-06 03:25:00|8338.2|8336.7|8338.3|8336.8|8339.2|8337.7|8337.9|8336.7|197
1649215800000|2022-04-06 03:30:00|8338.4|8336.9|8338.6|8337.1|8338.9|8337.5|8337.9|8336.4|184
1649216100000|2022-04-06 03:35:00|8338.7|8337.2|8338.3|8336.8|8338.8|8337.3|8337.8|8336.3|153
1649216400000|2022-04-06 03:40:00|8338.2|8336.7|8339.1|8337.6|8339.2|8337.7|8338|8336.5|176
1649216700000|2022-04-06 03:45:00|8339|8337.5|8339.4|8337.9|8339.4|8337.9|8338.3|8337.1|154
1649217000000|2022-04-06 03:50:00|8339.5|8338|8339.4|8337.9|8340.3|8338.9|8338.6|8337.1|312
1649217300000|2022-04-06 03:55:00|8339.3|8337.8|8339|8337.5|8339.6|8338.1|8338.7|8337.3|236
1649217600000|2022-04-06 04:00:00|8338.9|8337.4|8340.3|8338.8|8340.5|8339.2|8338.9|8337.4|188
1649217900000|2022-04-06 04:05:00|8340|8339.1|8340.8|8339.3|8340.9|8339.4|8339.9|8338.4|175
1649218200000|2022-04-06 04:10:00|8340.7|8339.2|8339.2|8337.7|8340.8|8339.3|8339.2|8337.7|167
1649218500000|2022-04-06 04:15:00|8339.3|8337.8|8339.8|8338.3|8339.8|8338.3|8339|8337.5|160
1649218800000|2022-04-06 04:20:00|8339.5|8338|8339.9|8338.4|8340.1|8338.6|8339.2|8337.7|179
1649219100000|2022-04-06 04:25:00|8339.8|8338.3|8340.4|8338.9|8340.7|8339.4|8339.3|8338|201
1649219400000|2022-04-06 04:30:00|8340.5|8339|8340.4|8338.9|8341.4|8339.9|8340|8338.6|213
1649219700000|2022-04-06 04:35:00|8340.3|8338.8|8339.4|8337.9|8340.4|8338.9|8338.8|8337.3|167
1649220000000|2022-04-06 04:40:00|8339.3|8337.8|8338.9|8337.4|8339.8|8338.3|8338.4|8336.9|197
1649220300000|2022-04-06 04:45:00|8338.8|8337.3|8338.9|8337.4|8339.9|8338.4|8338.8|8337.3|139
1649220600000|2022-04-06 04:50:00|8338.8|8337.3|8338.9|8337.4|8339|8337.5|8338.5|8337|165
1649220900000|2022-04-06 04:55:00|8339|8337.5|8338.9|8337.4|8339.3|8337.8|8338.3|8336.8|212
1649221200000|2022-04-06 05:00:00|8338.8|8337.3|8339.2|8337.7|8339.2|8338|8337|8335.5|281
1649221500000|2022-04-06 05:05:00|8339.1|8337.6|8337.4|8335.9|8339.6|8338.1|8337.1|8335.7|280
1649221800000|2022-04-06 05:10:00|8337.5|8336|8335.9|8334.4|8337.5|8336|8335.5|8334|356
1649222100000|2022-04-06 05:15:00|8336|8334.5|8335|8333.5|8336|8334.5|8334.3|8333|243
1649222400000|2022-04-06 05:20:00|8334.9|8333.4|8334.8|8333.3|8335.3|8333.8|8334.4|8332.9|207
1649222700000|2022-04-06 05:25:00|8334.9|8333.4|8334.9|8333.4|8335.7|8334.2|8334.7|8333.2|136
1649223000000|2022-04-06 05:30:00|8335|8333.5|8335.9|8334.4|8336.2|8334.9|8335|8333.5|188
1649223300000|2022-04-06 05:35:00|8336.1|8334.6|8335.9|8335|8336.1|8335|8334.9|8333.4|120
1649223600000|2022-04-06 05:40:00|8336|8334.5|8336.1|8334.6|8336.4|8334.9|8335|8333.8|184
1649223900000|2022-04-06 05:45:00|8336.2|8334.7|8335.4|8333.9|8336.2|8334.7|8335|8333.5|179
1649224200000|2022-04-06 05:50:00|8335.5|8334|8337.1|8335.6|8337.6|8336.3|8335.3|8333.8|219
1649224500000|2022-04-06 05:55:00|8337|8335.5|8334.4|8332.9|8337.8|8336.6|8333.9|8332.4|404
1649224800000|2022-04-06 06:00:00|8334.5|8333|8332|8330.5|8334.9|8333.4|8331|8329.8|597
1649225100000|2022-04-06 06:05:00|8332.1|8330.6|8336.6|8335.1|8337.8|8336.3|8331.4|8330.1|557
1649225400000|2022-04-06 06:10:00|8336.7|8335.2|8336.8|8335.3|8337.3|8335.9|8332.8|8331.3|625
1649225700000|2022-04-06 06:15:00|8336.9|8335.4|8337.7|8336.2|8339.7|8338.3|8336.7|8335.2|514
1649226000000|2022-04-06 06:20:00|8337.8|8336.3|8336.1|8334.6|8338|8336.5|8335.4|8333.9|389
1649226300000|2022-04-06 06:25:00|8336.2|8334.7|8337.4|8335.9|8338.2|8336.9|8336.2|8334.7|386
1649226600000|2022-04-06 06:30:00|8337.3|8335.8|8335.8|8334.3|8337.6|8336.3|8335.3|8334.2|487
1649226900000|2022-04-06 06:35:00|8335.6|8334.7|8333.8|8332.9|8336.4|8335.2|8332.4|8331.2|517
1649227200000|2022-04-06 06:40:00|8333.9|8332.4|8334.5|8333|8334.9|8333.8|8332.3|8331.2|420
1649227500000|2022-04-06 06:45:00|8334.6|8333.1|8334.8|8333.9|8334.9|8334|8331.7|8330.7|421
1649227800000|2022-04-06 06:50:00|8335.1|8333.6|8335.7|8334.2|8337|8335.7|8334.5|8333.3|378
1649228100000|2022-04-06 06:55:00|8335.5|8334.6|8338.6|8337.1|8339.4|8338.3|8335.5|8334.3|438
1649228400000|2022-04-06 07:00:00|8338.3|8337.4|8336.2|8334.7|8339.4|8338.2|8335.3|8334.2|722
1649228700000|2022-04-06 07:05:00|8336.1|8334.6|8333.1|8331.6|8338.2|8337.1|8332.8|8331.6|622
1649229000000|2022-04-06 07:10:00|8333.2|8331.7|8334.6|8333.1|8334.6|8333.6|8332.3|8331|677
1649229300000|2022-04-06 07:15:00|8334.3|8333.4|8338.2|8336.7|8338.6|8337.3|8334.3|8333.1|758
1649229600000|2022-04-06 07:20:00|8338.1|8336.6|8338.3|8336.8|8341.7|8340.4|8337.1|8335.9|683
1649229900000|2022-04-06 07:25:00|8338.4|8336.9|8335.9|8335|8338.5|8337.2|8335.6|8334.3|677
1649230200000|2022-04-06 07:30:00|8335.8|8334.9|8339.8|8338.3|8340.5|8339.5|8334.8|8333.6|606
1649230500000|2022-04-06 07:35:00|8339.7|8338.2|8337.2|8336.3|8340.1|8338.8|8336.9|8335.7|591
1649230800000|2022-04-06 07:40:00|8337.4|8335.9|8335.3|8333.8|8339|8337.8|8334.5|8333.2|761
1649231100000|2022-04-06 07:45:00|8335.2|8333.7|8336.8|8335.3|8337.9|8336.6|8333.3|8332.2|604
1649231400000|2022-04-06 07:50:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.4|8335.8|8334.5|581
1649231700000|2022-04-06 07:55:00|8336.7|8335.8|8338.8|8337.9|8340.2|8339.1|8335.2|8334.1|734
1649232000000|2022-04-06 08:00:00|8339|8337.5|8334.4|8332.9|8339.6|8338.3|8333.7|8332.5|691
1649232300000|2022-04-06 08:05:00|8334.1|8333.2|8330.7|8329.2|8335.8|8334.6|8330.4|8329.1|689
1649232600000|2022-04-06 08:10:00|8330.5|8329|8333.4|8331.9|8333.4|8331.9|8329.8|8328.6|571
1649232900000|2022-04-06 08:15:00|8333.3|8331.8|8334.1|8333.2|8336.8|8335.7|8333.1|8331.7|778
1649233200000|2022-04-06 08:20:00|8333.9|8333|8337.5|8336.6|8337.9|8336.7|8333.5|8332.5|581
1649233500000|2022-04-06 08:25:00|8337.7|8336.8|8341.7|8340.2|8342.3|8341.1|8337.4|8336.2|738
1649233800000|2022-04-06 08:30:00|8341.5|8340|8343.2|8341.7|8343.7|8342.2|8339.2|8337.9|650
1649234100000|2022-04-06 08:35:00|8343.1|8341.6|8340.7|8339.2|8343.2|8341.7|8339.1|8337.6|624
1649234400000|2022-04-06 08:40:00|8340.8|8339.3|8341.4|8339.9|8342.7|8341.2|8338.8|8337.6|630
1649234700000|2022-04-06 08:45:00|8341.5|8340|8339|8338.1|8342.4|8341.3|8337.8|8336.5|637
1649235000000|2022-04-06 08:50:00|8339.1|8338.2|8341.3|8339.8|8342.8|8341.5|8339.1|8337.9|537
1649235300000|2022-04-06 08:55:00|8341.2|8339.7|8341|8339.5|8343.5|8342|8337.6|8336.4|579
1649235600000|2022-04-06 09:00:00|8340.9|8339.4|8340.3|8339.4|8341.9|8340.4|8338.1|8336.9|630
1649235900000|2022-04-06 09:05:00|8340.4|8339.5|8336.7|8335.2|8340.8|8339.7|8336.2|8335|460
1649236200000|2022-04-06 09:10:00|8336.9|8335.4|8333.7|8332.2|8337.3|8336.1|8331.2|8329.9|642
1649236500000|2022-04-06 09:15:00|8333.8|8332.3|8331.5|8330|8333.8|8332.3|8330.6|8329.1|607
1649236800000|2022-04-06 09:20:00|8331.6|8330.1|8328.7|8327.2|8331.6|8330.2|8326.8|8325.7|666
1649237100000|2022-04-06 09:25:00|8328.6|8327.1|8327.7|8326.2|8329.2|8328|8326.6|8325.3|511
1649237400000|2022-04-06 09:30:00|8327.6|8326.1|8332.6|8331.1|8333.6|8332.5|8326.4|8325.1|535
1649237700000|2022-04-06 09:35:00|8332.8|8331.3|8333.9|8333|8334.5|8333.2|8331|8329.8|651
1649238000000|2022-04-06 09:40:00|8334|8333.1|8335.9|8334.4|8336.3|8335.1|8332.2|8331|502
1649238300000|2022-04-06 09:45:00|8336|8334.5|8334.2|8332.7|8336.3|8335|8333.1|8331.8|460
1649238600000|2022-04-06 09:50:00|8333.7|8332.8|8333.6|8332.1|8335.1|8333.9|8332.8|8331.3|367
1649238900000|2022-04-06 09:55:00|8333.7|8332.2|8332.1|8330.6|8334.8|8333.5|8329.9|8328.5|349
1649239200000|2022-04-06 10:00:00|8332.2|8330.7|8332.1|8330.6|8332.6|8331.3|8329.4|8328.1|493
1649239500000|2022-04-06 10:05:00|8332|8330.5|8335.9|8334.4|8336|8335.1|8330.9|8329.7|511
1649239800000|2022-04-06 10:10:00|8335.7|8334.8|8336.5|8335|8337.1|8335.9|8334.8|8333.3|512
1649240100000|2022-04-06 10:15:00|8336.6|8335.1|8336.7|8335.8|8337.2|8335.9|8334.1|8332.7|549
1649240400000|2022-04-06 10:20:00|8336.9|8335.4|8337.9|8336.4|8339.3|8338.1|8336.5|8335.3|528
1649240700000|2022-04-06 10:25:00|8337.8|8336.3|8335.5|8334|8339.2|8337.7|8334.5|8333.6|485
1649241000000|2022-04-06 10:30:00|8335.6|8334.1|8338.5|8337|8339.6|8338.1|8335.1|8333.9|413
1649241300000|2022-04-06 10:35:00|8338.6|8337.1|8340.9|8339.4|8341.6|8340.3|8338|8336.8|450
1649241600000|2022-04-06 10:40:00|8341|8339.5|8336.3|8335.4|8342.2|8340.8|8336.2|8335.1|481
1649241900000|2022-04-06 10:45:00|8336.1|8335.2|8338.3|8336.8|8338.5|8337.2|8334.6|8333.7|390
1649242200000|2022-04-06 10:50:00|8338.2|8336.7|8338.1|8336.6|8339.3|8338|8336|8334.7|463
1649242500000|2022-04-06 10:55:00|8337.9|8336.4|8340.9|8339.4|8341.4|8340.2|8335.9|8334.5|560
1649242800000|2022-04-06 11:00:00|8341|8339.5|8344.4|8342.9|8347.8|8346.6|8340.3|8339.1|729
1649243100000|2022-04-06 11:05:00|8344.2|8342.7|8344.7|8343.8|8345.6|8344.5|8342.4|8341.5|514
1649243400000|2022-04-06 11:10:00|8345|8343.5|8344.8|8343.9|8346.8|8345.6|8343|8341.7|458
1649243700000|2022-04-06 11:15:00|8345.2|8343.7|8342.7|8341.2|8346.4|8345|8342.4|8341.1|473
1649244000000|2022-04-06 11:20:00|8342.8|8341.3|8344.4|8342.9|8344.9|8343.8|8341.4|8340.2|490
1649244300000|2022-04-06 11:25:00|8344.2|8343.3|8344.8|8343.3|8345.5|8344.3|8343.7|8342.2|288
1649244600000|2022-04-06 11:30:00|8344.9|8343.4|8346.3|8344.8|8346.6|8345.4|8343.8|8342.7|440
1649244900000|2022-04-06 11:35:00|8346.4|8344.9|8344.6|8343.1|8346.4|8345.3|8343.4|8342.5|419
1649245200000|2022-04-06 11:40:00|8344.7|8343.2|8348.1|8347.2|8348.8|8347.5|8344.4|8343.1|484
1649245500000|2022-04-06 11:45:00|8348.4|8346.9|8348.1|8346.6|8349.3|8348|8346.6|8345.4|405
1649245800000|2022-04-06 11:50:00|8347.8|8346.3|8347.6|8346.1|8348|8346.8|8345.8|8344.3|403
1649246100000|2022-04-06 11:55:00|8347.5|8346|8343.2|8342.3|8347.6|8346.1|8343.1|8342.2|494
1649246400000|2022-04-06 12:00:00|8343|8342.1|8350|8348.5|8350.6|8349.6|8343|8342.1|677
1649246700000|2022-04-06 12:05:00|8350.1|8348.6|8345.1|8344.2|8351|8349.5|8344.8|8343.6|655
1649247000000|2022-04-06 12:10:00|8345.4|8343.9|8347.9|8346.4|8349|8347.7|8344.6|8343.2|417
1649247300000|2022-04-06 12:15:00|8348|8346.5|8349.9|8349|8350.1|8349|8347.1|8345.9|465
1649247600000|2022-04-06 12:20:00|8349.8|8348.9|8347|8345.5|8350.7|8349.3|8346.4|8345.2|518
1649247900000|2022-04-06 12:25:00|8347.1|8345.6|8348.9|8347.4|8349.9|8348.5|8346.7|8345.5|502
1649248200000|2022-04-06 12:30:00|8349|8347.5|8349.3|8347.8|8350.2|8348.7|8347.6|8346.4|443
1649248500000|2022-04-06 12:35:00|8349.2|8347.7|8351.7|8350.2|8352.4|8351.1|8348.2|8347|497
1649248800000|2022-04-06 12:40:00|8351.6|8350.1|8350.2|8348.7|8353.6|8352.1|8348.9|8347.4|535
1649249100000|2022-04-06 12:45:00|8350.1|8348.6|8350.3|8348.8|8350.3|8348.8|8347.6|8346.1|453
1649249400000|2022-04-06 12:50:00|8350.2|8348.7|8350.4|8348.9|8350.9|8349.4|8349|8347.5|472
1649249700000|2022-04-06 12:55:00|8350.3|8348.8|8350.7|8349.2|8353.7|8352.3|8348.1|8347.2|516
1649250000000|2022-04-06 13:00:00|8350.6|8349.1|8348.7|8347.8|8351.5|8350.2|8347.8|8346.6|517
1649250300000|2022-04-06 13:05:00|8348.8|8347.9|8349.1|8347.6|8349.9|8348.5|8348|8346.5|489
1649250600000|2022-04-06 13:10:00|8349.2|8347.7|8349.7|8348.2|8351|8349.8|8347.8|8346.5|561
1649250900000|2022-04-06 13:15:00|8349.8|8348.3|8350.8|8349.3|8351.6|8350.4|8345.9|8344.7|579
1649251200000|2022-04-06 13:20:00|8350.7|8349.2|8351.3|8349.8|8353.8|8352.3|8350.7|8349.2|509
1649251500000|2022-04-06 13:25:00|8351.4|8349.9|8349.2|8347.7|8351.7|8350.3|8347.4|8345.9|559
1649251800000|2022-04-06 13:30:00|8348.9|8347.4|8353.1|8351.6|8353.6|8352.1|8348.4|8346.9|694
1649252100000|2022-04-06 13:35:00|8353.2|8351.7|8351.4|8349.9|8354.4|8353.2|8350.8|8349.3|633
1649252400000|2022-04-06 13:40:00|8351.5|8350|8347.7|8346.2|8351.5|8350.2|8346.5|8345.1|616
1649252700000|2022-04-06 13:45:00|8347.8|8346.3|8347.9|8347|8348.7|8347.4|8346.1|8344.8|499
1649253000000|2022-04-06 13:50:00|8348|8347.1|8348.2|8346.7|8348.6|8347.3|8346.1|8344.9|569
1649253300000|2022-04-06 13:55:00|8348.1|8346.6|8343.4|8342.5|8348.5|8347|8343.1|8341.9|529
1649253600000|2022-04-06 14:00:00|8343.9|8342.4|8349.6|8348.1|8349.6|8348.3|8343|8342|644
1649253900000|2022-04-06 14:05:00|8349.5|8348|8348.8|8347.9|8350.1|8348.9|8346.5|8345.3|644
1649254200000|2022-04-06 14:10:00|8348.9|8348|8345.9|8344.4|8349.7|8348.6|8345.2|8343.9|506
1649254500000|2022-04-06 14:15:00|8346.1|8344.6|8344.2|8342.7|8346.3|8345.2|8342.9|8341.7|537
1649254800000|2022-04-06 14:20:00|8344.3|8342.8|8343.6|8342.1|8344.7|8343.5|8341.9|8340.7|549
1649255100000|2022-04-06 14:25:00|8343.7|8342.2|8344.5|8343|8344.7|8343.6|8342.9|8341.7|593
1649255400000|2022-04-06 14:30:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8342.1|8340.7|581
1649255700000|2022-04-06 14:35:00|8344.7|8343.2|8342.6|8341.1|8345.7|8344.3|8342.3|8341.1|667
1649256000000|2022-04-06 14:40:00|8342.2|8341.3|8345.5|8344|8346.2|8344.9|8342.2|8340.9|644
1649256300000|2022-04-06 14:45:00|8345.6|8344.1|8346.4|8344.9|8346.7|8345.2|8344.4|8343.1|668
1649256600000|2022-04-06 14:50:00|8346.3|8344.8|8343.5|8342|8347.9|8346.4|8343.2|8341.9|908
1649256900000|2022-04-06 14:55:00|8343.7|8342.2|8343.8|8342.3|8345.3|8344.1|8341.4|8340.5|1033
1649257200000|2022-04-06 15:00:00|8343.3|8342.4|8339.9|8338.4|8344.1|8342.7|8339.6|8338.2|831
1649257500000|2022-04-06 15:05:00|8339.7|8338.8|8339.7|8338.2|8340.4|8339.2|8337.5|8336.6|664
1649257800000|2022-04-06 15:10:00|8339.6|8338.1|8340.5|8339|8340.5|8339.3|8338.2|8337|425
1649258100000|2022-04-06 15:15:00|8340.4|8338.9|8339.6|8338.7|8340.4|8339.2|8338.4|8337.1|588
1649258400000|2022-04-06 15:20:00|8339.9|8338.4|8341.3|8340.4|8341.7|8340.5|8338.6|8337.4|409
1649258700000|2022-04-06 15:25:00|8341.4|8340.5|8344.4|8343.5|8344.6|8343.6|8341|8339.8|590
1649259000000|2022-04-06 15:30:00|8344.5|8343.6|8343.3|8342.4|8344.9|8343.9|8343.1|8342.2|450
1649259300000|2022-04-06 15:35:00|8343.4|8342.5|8340.3|8338.8|8344.9|8343.6|8339.2|8338.2|540
1649259600000|2022-04-06 15:40:00|8340.4|8338.9|8343.5|8342.6|8344.4|8343.4|8339.8|8338.8|480
1649259900000|2022-04-06 15:45:00|8343.4|8342.5|8343.9|8343|8345|8343.7|8341.1|8340.1|519
1649260200000|2022-04-06 15:50:00|8344|8343.1|8343|8342.1|8344.7|8343.5|8341.1|8340.1|574
1649260500000|2022-04-06 15:55:00|8343.1|8342.2|8341.4|8340.5|8343.7|8342.5|8340.2|8339|430
1649260800000|2022-04-06 16:00:00|8341.6|8340.1|8341.1|8340.2|8344|8342.8|8340.8|8339.9|433
1649261100000|2022-04-06 16:05:00|8341.3|8340.4|8341.2|8340.3|8341.6|8340.7|8339|8337.7|419
1649261400000|2022-04-06 16:10:00|8341.3|8340.4|8339.9|8339|8341.4|8340.4|8339|8337.8|345
1649261700000|2022-04-06 16:15:00|8340.2|8338.7|8341.1|8340.2|8342.6|8341.4|8339.8|8338.7|284
1649262000000|2022-04-06 16:20:00|8341.4|8339.9|8341|8340.1|8341.6|8340.4|8339.5|8338.2|343
1649262300000|2022-04-06 16:25:00|8340.9|8340|8340.2|8338.7|8341|8340.1|8339.7|8338.5|290
1649262600000|2022-04-06 16:30:00|8340.1|8338.6|8339.7|8338.2|8340.6|8339.5|8339.3|8338.1|204
1649262900000|2022-04-06 16:35:00|8339.8|8338.3|8340.7|8339.2|8341.9|8340.7|8339.7|8338.2|289
1649263200000|2022-04-06 16:40:00|8340.8|8339.3|8338.7|8337.8|8340.9|8339.8|8337.8|8336.5|348
1649263500000|2022-04-06 16:45:00|8338.8|8337.9|8341.8|8340.3|8341.9|8340.9|8338.8|8337.7|275
1649263800000|2022-04-06 16:50:00|8341.9|8340.4|8341.9|8341|8343.5|8342.3|8341.5|8340.1|236
1649264100000|2022-04-06 16:55:00|8341.8|8340.9|8342.3|8341.4|8344.4|8343.2|8341.6|8340.5|328
1649264400000|2022-04-06 17:00:00|8342.4|8341.5|8343.2|8341.7|8343.4|8342.2|8341.5|8340.6|301
1649264700000|2022-04-06 17:05:00|8343.1|8341.6|8343.6|8342.1|8343.9|8342.7|8342.4|8341.2|214
1649265000000|2022-04-06 17:10:00|8343.4|8342.5|8340.8|8339.9|8343.9|8342.6|8340.8|8339.7|193
1649265300000|2022-04-06 17:15:00|8340.9|8340|8341.8|8340.9|8342.2|8341.1|8340.4|8339.4|255
1649265600000|2022-04-06 17:20:00|8342.2|8340.7|8342.4|8341.5|8343.5|8342.3|8341.6|8340.4|311
1649265900000|2022-04-06 17:25:00|8342.6|8341.1|8343.7|8342.8|8344.1|8343|8342.2|8341|238
1649266200000|2022-04-06 17:30:00|8343.8|8342.9|8343.8|8342.3|8344.2|8342.9|8343.1|8341.9|272
1649266500000|2022-04-06 17:35:00|8343.7|8342.2|8341.9|8341|8343.7|8342.6|8341.5|8340.5|231
1649266800000|2022-04-06 17:40:00|8342|8341.1|8342.5|8341.6|8342.9|8341.7|8341.8|8340.5|259
1649267100000|2022-04-06 17:45:00|8342.4|8341.5|8339.7|8338.8|8342.7|8341.7|8339.3|8338.2|336
1649267400000|2022-04-06 17:50:00|8339.8|8338.9|8341.1|8339.6|8341.2|8340|8339.2|8338.1|361
1649267700000|2022-04-06 17:55:00|8340.9|8340|8338.2|8334.4|8341.2|8340.2|8336.8|8334.4|618
1649268000000|2022-04-06 18:00:00|8338.3|8334.3|8336.4|8334.9|8343.6|8341.6|8335.9|8332.8|1417
1649268300000|2022-04-06 18:05:00|8336.5|8335|8338.8|8337.3|8340.4|8338.9|8335|8333.5|949
1649268600000|2022-04-06 18:10:00|8338.9|8337.4|8337.3|8335.8|8340.7|8339.2|8336.6|8335.3|782
1649268900000|2022-04-06 18:15:00|8337.6|8336.1|8339|8337.5|8340|8338.7|8337.1|8335.6|937
1649269200000|2022-04-06 18:20:00|8339.2|8337.7|8338.6|8337.1|8340.4|8339.3|8337.3|8336.3|884
1649269500000|2022-04-06 18:25:00|8338.2|8337.3|8338|8336.5|8338.9|8337.6|8336.4|8335.5|677
1649269800000|2022-04-06 18:30:00|8338.1|8336.6|8339.7|8338.2|8340.9|8339.5|8337.5|8336.1|895
1649270100000|2022-04-06 18:35:00|8339.5|8338|8340.8|8339.3|8342.2|8340.7|8338.8|8337.5|941
1649270400000|2022-04-06 18:40:00|8340.9|8339.4|8340.1|8339.2|8341.2|8339.7|8338.9|8337.6|686
1649270700000|2022-04-06 18:45:00|8340.5|8339|8342|8340.5|8342.8|8341.3|8339.7|8338.2|856
1649271000000|2022-04-06 18:50:00|8341.7|8340.2|8341.2|8339.7|8341.9|8340.4|8340|8338.5|601
1649271300000|2022-04-06 18:55:00|8341.1|8339.6|8340.3|8338.8|8341.4|8339.9|8339.3|8337.9|687
1649271600000|2022-04-06 19:00:00|8340.5|8339|8339.1|8337.6|8341.6|8340.1|8338.5|8337|531
1649271900000|2022-04-06 19:05:00|8339.2|8337.7|8340.3|8338.8|8341.6|8340.3|8339.2|8337.7|549
1649272200000|2022-04-06 19:10:00|8340.4|8338.9|8339.8|8338.3|8341.1|8339.9|8339.4|8338.2|528
1649272500000|2022-04-06 19:15:00|8339.9|8338.4|8339|8337.5|8339.9|8338.5|8338.4|8337.3|437
1649272800000|2022-04-06 19:20:00|8339.1|8337.6|8338.8|8337.3|8339.5|8338.1|8338.5|8337|290
1649273100000|2022-04-06 19:25:00|8338.7|8337.2|8338.8|8337.3|8339.4|8338.3|8338|8336.8|316
1649273400000|2022-04-06 19:30:00|8338.9|8337.4|8339.2|8337.7|8339.8|8338.5|8338.3|8336.9|496
1649273700000|2022-04-06 19:35:00|8339.1|8337.6|8338.5|8337|8339.9|8338.5|8338|8336.8|443
1649274000000|2022-04-06 19:40:00|8338.1|8337.2|8338.8|8337.3|8338.9|8337.7|8337.4|8336.2|412
1649274300000|2022-04-06 19:45:00|8338.7|8337.2|8339.1|8338.2|8339.5|8338.3|8337.8|8336.6|386
1649274600000|2022-04-06 19:50:00|8338.8|8337.9|8339.1|8337.6|8340|8338.9|8338.6|8337.3|387
1649274900000|2022-04-06 19:55:00|8339|8337.5|8338.3|8336.8|8339.5|8338.3|8337.3|8336|437
1649275200000|2022-04-06 20:00:00|8338.1|8336.6|8336.6|8335.1|8338.6|8337.3|8335.6|8334.1|298
1649275500000|2022-04-06 20:05:00|8336.5|8335|8337.6|8336.1|8337.6|8336.2|8335.9|8334.7|197
1649275800000|2022-04-06 20:10:00|8337.5|8336|8337.3|8335.8|8338.1|8336.6|8336.6|8335.4|215
1649276100000|2022-04-06 20:15:00|8337.5|8336|8337.9|8336.4|8338.3|8336.9|8337.4|8335.9|181
1649276400000|2022-04-06 20:20:00|8337.8|8336.3|8338.2|8336.7|8338.8|8337.5|8337.5|8336|232
1649276700000|2022-04-06 20:25:00|8338.1|8336.6|8339.1|8337.6|8340|8338.8|8338.1|8336.6|321
1649277000000|2022-04-06 20:30:00|8339.2|8337.7|8339.5|8338|8340|8338.5|8338.8|8337.3|166
1649277300000|2022-04-06 20:35:00|8339.6|8338.1|8338.4|8336.9|8339.9|8338.4|8337.3|8336.1|94
1649277600000|2022-04-06 20:40:00|8338.5|8337|8339.2|8337.7|8340.5|8339|8337.7|8336.3|195
1649277900000|2022-04-06 20:45:00|8339.3|8337.8|8339.6|8338.1|8340.1|8338.5|8338|8336.5|303
1649278200000|2022-04-06 20:50:00|8339.5|8338|8339.9|8338.4|8340.7|8339.1|8339.1|8337.5|249
1649278500000|2022-04-06 20:55:00|8340|8338.5|8342.8|8331.8|8343.6|8339|8337.5|8331|668
1649278800000|2022-04-06 21:00:00|8342.9|8331.9|8340.2|8329.2|8343.8|8332.8|8338.7|8327.7|102
1649279100000|2022-04-06 21:05:00|8340.4|8329.4|8341.1|8331.9|8341.9|8332.5|8339.7|8329.1|119
1649279400000|2022-04-06 21:10:00|8340.6|8329.6|8343.9|8332.9|8344.7|8333.7|8338.6|8327.6|563
1649279700000|2022-04-06 21:15:00|8344|8333|8344.7|8333.7|8345.2|8334.2|8341.1|8330.1|557
1649280000000|2022-04-06 21:20:00|8344.3|8333.3|8345.3|8334.3|8347.1|8336.1|8342.1|8331.1|255
1649280300000|2022-04-06 21:25:00|8345.4|8334.4|8345.8|8334.8|8346.8|8335.8|8344.1|8333.1|199
1649280600000|2022-04-06 21:30:00|8344.7|8333.7|8344.3|8333.6|8346.9|8336.6|8342.6|8331.8|220
1649280900000|2022-04-06 21:35:00|8344.5|8333.5|8343.4|8336.4|8345.2|8337.4|8340.9|8329.9|208
1649281200000|2022-04-06 21:40:00|8342.2|8336.3|8344.6|8335.6|8346.5|8337.7|8342.2|8333.2|177
1649281500000|2022-04-06 21:45:00|8344.2|8335.9|8343.6|8337|8346|8337.9|8342.7|8334.9|158
1649281800000|2022-04-06 21:50:00|8344.6|8336.6|8344.2|8337.2|8346.8|8337.9|8343|8334.8|163
1649282100000|2022-04-06 21:55:00|8343.3|8337.5|8345.2|8335.3|8346.2|8337.5|8342|8334.5|298
1649282400000|2022-04-06 22:00:00|8345.5|8335|8343.6|8335.4|8346.6|8337.1|8342.4|8333.5|547
1649282700000|2022-04-06 22:05:00|8343.2|8335.9|8340|8336.6|8343.4|8337.7|8339.7|8334.5|309
1649283000000|2022-04-06 22:10:00|8340.1|8335.4|8339.7|8336.6|8343.3|8336.9|8339.5|8334|327
1649283300000|2022-04-06 22:15:00|8339.8|8336.5|8338.8|8337.3|8340.5|8337.6|8338.2|8335.8|309
1649283600000|2022-04-06 22:20:00|8339.1|8336.8|8337.3|8335.8|8339.4|8337.4|8337.2|8335.1|236
1649283900000|2022-04-06 22:25:00|8337.9|8334.7|8336.6|8333.8|8337.9|8335.8|8335.9|8333.8|193
1649284200000|2022-04-06 22:30:00|8335.8|8334.3|8338.4|8336.9|8339.1|8337.2|8335.8|8333.9|240
1649284500000|2022-04-06 22:35:00|8338.5|8337|8337.9|8336.4|8339.1|8337.1|8337.5|8335.7|175
1649284800000|2022-04-06 22:40:00|8338|8336.5|8338.5|8337|8339.4|8337.5|8337.6|8336.1|115
1649285100000|2022-04-06 22:45:00|8338.4|8336.9|8339|8336.8|8339|8337.2|8338|8336.1|113
1649285400000|2022-04-06 22:50:00|8339.1|8336.7|8338|8336.5|8339.1|8337.2|8337.8|8336.1|142
1649285700000|2022-04-06 22:55:00|8337.9|8336.4|8339.4|8337.2|8340|8338.2|8337.9|8336.1|164
1649286000000|2022-04-06 23:00:00|8339|8337.5|8340|8338.5|8340.2|8338.7|8338.8|8337.3|154
1649286300000|2022-04-06 23:05:00|8339.9|8338.4|8338.5|8337|8340.4|8338.9|8338.3|8336.8|180
1649286600000|2022-04-06 23:10:00|8338.6|8337.1|8339.3|8337.8|8340.2|8338.7|8337.9|8337|208
1649286900000|2022-04-06 23:15:00|8339.4|8337.9|8339.4|8337.9|8339.9|8338.4|8339|8337.5|209
1649287200000|2022-04-06 23:20:00|8339.5|8338|8339.1|8337.6|8339.8|8338.3|8338.6|8337.1|188
1649287500000|2022-04-06 23:25:00|8339.2|8337.7|8338.6|8337.1|8339.7|8338.2|8338.5|8337|127
1649287800000|2022-04-06 23:30:00|8338.5|8337|8337.8|8336.3|8338.8|8337.3|8337.7|8336.2|173
1649288100000|2022-04-06 23:35:00|8337.9|8336.4|8338.6|8337.1|8338.9|8337.4|8337.9|8336.4|183
1649288400000|2022-04-06 23:40:00|8338.5|8337|8338.3|8336.8|8339.1|8337.6|8338.3|8336.8|186
1649288700000|2022-04-06 23:45:00|8338|8336.5|8338.7|8337.2|8339.2|8337.7|8338|8336.5|197
1649289000000|2022-04-06 23:50:00|8338.6|8337.1|8339.3|8337.8|8340.1|8338.6|8338.5|8337|185
1649289300000|2022-04-06 23:55:00|8339.2|8337.7|8339.2|8337.7|8340.6|8339.1|8338.9|8337.4|175
1649289600000|2022-04-07 00:00:00|8339.1|8337.6|8338.3|8336.8|8339.5|8338.1|8338.3|8336.8|220
1649289900000|2022-04-07 00:05:00|8338.2|8336.7|8338.5|8337|8339.9|8338.5|8337.6|8336.4|413
1649290200000|2022-04-07 00:10:00|8338.7|8337.2|8338.9|8337.4|8339.4|8338.2|8338.1|8336.6|391
1649290500000|2022-04-07 00:15:00|8339|8337.5|8340.3|8338.8|8340.5|8339.4|8338.4|8337.1|447
1649290800000|2022-04-07 00:20:00|8340.4|8338.9|8339|8337.5|8340.9|8339.4|8338.6|8337.3|445
1649291100000|2022-04-07 00:25:00|8338.9|8337.4|8339.2|8337.7|8339.3|8338|8337.9|8336.6|373
1649291400000|2022-04-07 00:30:00|8339.3|8337.8|8340.8|8339.3|8340.9|8339.7|8338.5|8337.4|327
1649291700000|2022-04-07 00:35:00|8340.9|8339.4|8343.2|8341.7|8343.9|8342.7|8340.3|8339.1|390
1649292000000|2022-04-07 00:40:00|8343.3|8341.8|8341.9|8340.4|8343.6|8342.2|8341.7|8340.2|234
1649292300000|2022-04-07 00:45:00|8342|8340.5|8343.5|8342|8343.6|8342.3|8341.9|8340.4|207
1649292600000|2022-04-07 00:50:00|8343.1|8342.2|8345|8343.5|8345.1|8343.9|8342.4|8340.9|461
1649292900000|2022-04-07 00:55:00|8345.1|8343.6|8345.1|8343.6|8346.4|8344.9|8344.9|8343.6|379
1649293200000|2022-04-07 01:00:00|8345.2|8343.7|8345.2|8343.7|8345.6|8344.2|8344.3|8342.8|322
1649293500000|2022-04-07 01:05:00|8345.1|8343.6|8345.3|8343.8|8345.4|8344|8344.5|8343|291
1649293800000|2022-04-07 01:10:00|8345.4|8343.9|8345.5|8344|8346.3|8345.1|8345.2|8343.7|400
1649294100000|2022-04-07 01:15:00|8345.4|8343.9|8345.6|8344.1|8345.9|8344.4|8345|8343.5|311
1649294400000|2022-04-07 01:20:00|8345.7|8344.2|8344.8|8343.3|8345.8|8344.3|8344.3|8343.1|250
1649294700000|2022-04-07 01:25:00|8344.9|8343.4|8345.1|8343.6|8346|8344.5|8344.3|8343|340
1649295000000|2022-04-07 01:30:00|8345|8343.5|8343.7|8342.8|8345.1|8343.9|8343.6|8342.2|329
1649295300000|2022-04-07 01:35:00|8343.6|8342.7|8342.9|8341.4|8344.3|8343.2|8342.6|8341.1|263
1649295600000|2022-04-07 01:40:00|8343|8341.5|8343|8341.5|8343.4|8341.9|8342.4|8341|300
1649295900000|2022-04-07 01:45:00|8342.9|8341.4|8341.4|8339.9|8343.3|8342.1|8341.1|8339.9|346
1649296200000|2022-04-07 01:50:00|8341.3|8339.8|8341.5|8340|8342.2|8341|8341|8339.7|232
1649296500000|2022-04-07 01:55:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.2|8340.4|8339.2|193
1649296800000|2022-04-07 02:00:00|8341.5|8340|8341.6|8340.1|8341.9|8340.4|8340.6|8339.1|207
1649297100000|2022-04-07 02:05:00|8341.7|8340.2|8341.8|8340.3|8342.6|8341.3|8341.2|8339.8|278
1649297400000|2022-04-07 02:10:00|8341.7|8340.2|8342|8340.5|8342.8|8341.3|8341.3|8340.1|261
1649297700000|2022-04-07 02:15:00|8341.9|8340.4|8342|8340.5|8342.3|8341|8341.6|8340.2|197
1649298000000|2022-04-07 02:20:00|8341.9|8340.4|8340.6|8339.1|8342|8340.5|8340.4|8339.1|212
1649298300000|2022-04-07 02:25:00|8340.5|8339|8340|8338.5|8340.8|8339.5|8339.9|8338.4|183
1649298600000|2022-04-07 02:30:00|8340.1|8338.6|8340.7|8339.2|8341|8339.7|8339.6|8338.1|157
1649298900000|2022-04-07 02:35:00|8340.8|8339.3|8341.2|8339.7|8341.4|8339.9|8339.9|8338.5|209
1649299200000|2022-04-07 02:40:00|8341.3|8339.8|8341.3|8339.8|8341.7|8340.5|8340.7|8339.5|227
1649299500000|2022-04-07 02:45:00|8341.2|8339.7|8341.5|8340|8341.6|8340.3|8340.7|8339.5|195
1649299800000|2022-04-07 02:50:00|8341.4|8339.9|8341.7|8340.2|8342.2|8341|8341.3|8339.8|194
1649300100000|2022-04-07 02:55:00|8341.8|8340.3|8340.8|8339.3|8342.3|8340.8|8340.6|8339.1|250
1649300400000|2022-04-07 03:00:00|8341|8339.5|8342.2|8340.7|8342.4|8341.2|8340.2|8338.7|255
1649300700000|2022-04-07 03:05:00|8342.3|8340.8|8341.3|8339.8|8342.4|8340.9|8341.2|8339.7|188
1649301000000|2022-04-07 03:10:00|8341.2|8339.7|8341|8340.1|8341.7|8340.5|8340.9|8339.4|276
1649301300000|2022-04-07 03:15:00|8341.1|8340.2|8342.1|8340.6|8342.5|8341.3|8341|8339.6|210
1649301600000|2022-04-07 03:20:00|8341.9|8341|8341.1|8339.6|8342.7|8341.5|8340.9|8339.4|266
1649301900000|2022-04-07 03:25:00|8341|8339.5|8340.7|8339.2|8341.1|8339.7|8340.3|8338.9|278
1649302200000|2022-04-07 03:30:00|8340.8|8339.3|8340.9|8339.4|8341.9|8340.4|8340.4|8339.1|171
1649302500000|2022-04-07 03:35:00|8341|8339.5|8340.3|8338.8|8341|8339.7|8339.7|8338.4|194
1649302800000|2022-04-07 03:40:00|8340.4|8338.9|8340.6|8339.1|8341.4|8340|8340.1|8338.8|184
1649303100000|2022-04-07 03:45:00|8340.4|8339.5|8340.3|8338.8|8341.5|8340.2|8339.9|8338.6|152
1649303400000|2022-04-07 03:50:00|8340.4|8338.9|8340.8|8339.3|8341.1|8339.9|8340.3|8338.8|149
1649303700000|2022-04-07 03:55:00|8340.7|8339.2|8340.5|8339|8341|8339.7|8340.3|8338.8|146
1649304000000|2022-04-07 04:00:00|8340.4|8338.9|8341.5|8340|8342|8340.5|8340.2|8338.8|180
1649304300000|2022-04-07 04:05:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.5|8341.1|8339.6|128
1649304600000|2022-04-07 04:10:00|8341.3|8339.8|8341.6|8340.1|8341.7|8340.3|8340.9|8339.4|171
1649304900000|2022-04-07 04:15:00|8341.7|8340.2|8341.8|8340.3|8342.3|8341|8340.9|8339.7|166
1649305200000|2022-04-07 04:20:00|8341.7|8340.2|8341.6|8340.1|8341.9|8340.6|8341.1|8339.7|148
1649305500000|2022-04-07 04:25:00|8341.7|8340.2|8341.7|8340.2|8342.2|8340.8|8341.4|8340.1|134
1649305800000|2022-04-07 04:30:00|8341.6|8340.1|8341.6|8340.1|8342.4|8341.1|8341.2|8340.1|127
1649306100000|2022-04-07 04:35:00|8341.5|8340|8341.8|8340.3|8342.5|8341|8341.2|8339.9|149
1649306400000|2022-04-07 04:40:00|8341.9|8340.4|8342.7|8341.8|8343.1|8342|8341.6|8340.3|151
1649306700000|2022-04-07 04:45:00|8342.6|8341.7|8343.3|8341.8|8343.3|8341.9|8342.4|8340.9|153
1649307000000|2022-04-07 04:50:00|8343.5|8342|8344.6|8343.1|8344.6|8343.2|8343.2|8341.8|164
1649307300000|2022-04-07 04:55:00|8344.5|8343|8343.8|8342.3|8345.1|8343.6|8343.5|8342.1|269
1649307600000|2022-04-07 05:00:00|8343.7|8342.2|8343.4|8341.9|8344|8342.8|8342.6|8341.4|270
1649307900000|2022-04-07 05:05:00|8343|8342.1|8344.9|8344|8345.1|8344.2|8343|8341.7|222
1649308200000|2022-04-07 05:10:00|8344.8|8343.9|8344.6|8343.1|8345.4|8344.1|8343.8|8342.6|209
1649308500000|2022-04-07 05:15:00|8344.7|8343.2|8344.2|8342.7|8345|8343.5|8343.8|8342.6|160
1649308800000|2022-04-07 05:20:00|8344.1|8342.6|8344|8342.5|8344.4|8342.9|8343.3|8341.8|172
1649309100000|2022-04-07 05:25:00|8344.1|8342.6|8344.8|8343.3|8345.2|8343.8|8344|8342.5|145
1649309400000|2022-04-07 05:30:00|8344.9|8343.4|8344.7|8343.2|8345.3|8343.8|8344.3|8342.8|180
1649309700000|2022-04-07 05:35:00|8344.6|8343.1|8344.5|8343|8345|8343.7|8342.9|8341.7|230
1649310000000|2022-04-07 05:40:00|8344.6|8343.1|8345.1|8343.6|8345.3|8343.8|8344|8342.5|173
1649310300000|2022-04-07 05:45:00|8345|8343.5|8344.3|8342.8|8345.1|8343.6|8344.2|8342.7|122
1649310600000|2022-04-07 05:50:00|8344.4|8342.9|8343.5|8342|8344.7|8343.4|8343.4|8341.9|194
1649310900000|2022-04-07 05:55:00|8343.6|8342.1|8344.7|8343.2|8345.6|8344.3|8343.5|8342|305
1649311200000|2022-04-07 06:00:00|8344.6|8343.1|8341.2|8340.3|8345.1|8343.6|8340.5|8339.3|363
1649311500000|2022-04-07 06:05:00|8341.3|8340.4|8341.3|8339.8|8342.7|8341.2|8340.3|8338.8|418
1649311800000|2022-04-07 06:10:00|8341|8340.1|8342.9|8341.4|8343.3|8342.3|8340.5|8339.3|323
1649312100000|2022-04-07 06:15:00|8342.8|8341.3|8344.3|8343.4|8344.5|8343.4|8341.8|8340.9|399
1649312400000|2022-04-07 06:20:00|8344.2|8343.3|8344.8|8343.3|8345.4|8344.2|8343.9|8342.8|375
1649312700000|2022-04-07 06:25:00|8344.7|8343.2|8349.1|8348.2|8352.1|8350.6|8343.7|8342.5|597
1649313000000|2022-04-07 06:30:00|8349.4|8347.9|8347.4|8346.5|8350.1|8348.9|8346.8|8345.8|428
1649313300000|2022-04-07 06:35:00|8347.2|8346.3|8346.4|8345.5|8347.3|8346.3|8344.5|8343.5|391
1649313600000|2022-04-07 06:40:00|8346.7|8345.8|8346|8344.5|8347.5|8346.3|8345.7|8344.5|390
1649313900000|2022-04-07 06:45:00|8345.9|8344.4|8344.5|8343.6|8346.4|8345.2|8343.8|8342.7|391
1649314200000|2022-04-07 06:50:00|8344.6|8343.7|8341.6|8340.7|8344.6|8343.7|8341.3|8340.3|392
1649314500000|2022-04-07 06:55:00|8341.7|8340.8|8343.5|8342.6|8344.5|8343.4|8341.6|8340.5|420
1649314800000|2022-04-07 07:00:00|8343.9|8342.4|8334.9|8334|8344.1|8342.9|8334.7|8333.6|656
1649315100000|2022-04-07 07:05:00|8334.8|8333.9|8330.2|8329.3|8335.3|8334.2|8329.2|8328|794
1649315400000|2022-04-07 07:10:00|8330.4|8329.5|8327.4|8326.5|8331.3|8330.3|8327.3|8326.3|686
1649315700000|2022-04-07 07:15:00|8327.3|8326.4|8326.5|8325|8328.6|8327.4|8326.2|8324.9|519
1649316000000|2022-04-07 07:20:00|8326.7|8325.2|8324.3|8322.8|8326.9|8325.7|8323.9|8322.6|545
1649316300000|2022-04-07 07:25:00|8324.2|8322.7|8319.8|8318.3|8324.3|8323|8318.8|8317.5|501
1649316600000|2022-04-07 07:30:00|8319.7|8318.2|8319.8|8318.9|8321|8319.9|8317|8315.7|489
1649316900000|2022-04-07 07:35:00|8319.7|8318.8|8321.5|8320|8321.9|8320.7|8318.6|8317.5|517
1649317200000|2022-04-07 07:40:00|8321.4|8319.9|8320.9|8319.4|8321.9|8320.7|8319.3|8318.1|483
1649317500000|2022-04-07 07:45:00|8320.7|8319.8|8318.1|8316.6|8321.9|8320.8|8317.6|8316.1|536
1649317800000|2022-04-07 07:50:00|8317.5|8316.3|8322.6|8321.1|8323.1|8322|8317.4|8316.1|494
1649318100000|2022-04-07 07:55:00|8322.3|8321.4|8325.9|8325|8326.6|8325.6|8321|8319.8|557
1649318400000|2022-04-07 08:00:00|8326.1|8324.6|8327.8|8326.3|8328.3|8326.9|8325|8323.8|565
1649318700000|2022-04-07 08:05:00|8327.4|8326.5|8326.5|8325.6|8328.4|8327.1|8325.3|8324.2|498
1649319000000|2022-04-07 08:10:00|8326.8|8325.3|8321.8|8320.3|8327.8|8326.6|8319.9|8318.6|705
1649319300000|2022-04-07 08:15:00|8321.9|8320.4|8320.7|8319.2|8322.5|8321.3|8319.1|8318|621
1649319600000|2022-04-07 08:20:00|8320.5|8319.6|8321.3|8320.4|8322.2|8320.9|8318.1|8316.9|652
1649319900000|2022-04-07 08:25:00|8321.2|8320.3|8320.1|8318.6|8322.3|8321.2|8319.2|8318.1|513
1649320200000|2022-04-07 08:30:00|8320|8318.5|8317.6|8316.7|8320.6|8319.2|8317.6|8316.3|353
1649320500000|2022-04-07 08:35:00|8317.7|8316.8|8316.2|8315.3|8317.8|8316.8|8314.8|8313.9|401
1649320800000|2022-04-07 08:40:00|8316.4|8314.9|8316.2|8315.3|8318|8316.8|8315.3|8314.1|486
1649321100000|2022-04-07 08:45:00|8316.5|8315|8317.2|8315.7|8317.2|8315.7|8315.2|8313.8|336
1649321400000|2022-04-07 08:50:00|8317.3|8315.8|8316|8314.5|8317.7|8316.4|8314.6|8313.4|488
1649321700000|2022-04-07 08:55:00|8315.9|8314.4|8321.8|8320.3|8323.1|8321.7|8315.6|8314.4|477
1649322000000|2022-04-07 09:00:00|8321.9|8320.4|8324.6|8323.1|8324.7|8323.6|8319|8317.8|593
1649322300000|2022-04-07 09:05:00|8324.5|8323.7|8323.6|8322.7|8326.2|8325.1|8323|8321.7|528
1649322600000|2022-04-07 09:10:00|8323.7|8322.8|8326|8324.5|8326.9|8325.7|8322.4|8321.3|470
1649322900000|2022-04-07 09:15:00|8325.9|8324.4|8321.1|8319.6|8327.3|8326.2|8319.9|8318.4|509
1649323200000|2022-04-07 09:20:00|8321.2|8319.7|8318.7|8317.8|8321.2|8319.8|8317.1|8316|697
1649323500000|2022-04-07 09:25:00|8318.8|8317.9|8320|8318.5|8321.7|8320.5|8317.6|8316.4|604
1649323800000|2022-04-07 09:30:00|8319.9|8318.4|8318.2|8317.3|8320.8|8319.7|8317.4|8316.3|491
1649324100000|2022-04-07 09:35:00|8318.1|8317.2|8324.5|8323|8324.6|8323.4|8318.1|8317.1|535
1649324400000|2022-04-07 09:40:00|8324.2|8323.3|8326.9|8325.4|8327.3|8325.8|8323.3|8322.1|593
1649324700000|2022-04-07 09:45:00|8327|8325.5|8325|8324.1|8328.7|8327.5|8324.2|8322.9|582
1649325000000|2022-04-07 09:50:00|8325.4|8323.9|8326|8325.1|8326.6|8325.4|8323.3|8322.1|527
1649325300000|2022-04-07 09:55:00|8326.1|8325.2|8326|8324.5|8327.8|8326.8|8325.1|8323.6|619
1649325600000|2022-04-07 10:00:00|8326.1|8324.6|8326|8324.5|8326.8|8325.7|8324.2|8323|477
1649325900000|2022-04-07 10:05:00|8326.1|8324.6|8326.9|8326|8328.1|8326.9|8325.4|8324.2|482
1649326200000|2022-04-07 10:10:00|8327.3|8325.8|8328.9|8327.4|8329.7|8328.6|8326.6|8325.3|490
1649326500000|2022-04-07 10:15:00|8328.8|8327.9|8332.3|8331.4|8333.1|8331.9|8327.8|8326.5|457
1649326800000|2022-04-07 10:20:00|8332.5|8331.6|8333.6|8332.7|8334.3|8333.1|8332.4|8331.3|465
1649327100000|2022-04-07 10:25:00|8333.7|8332.8|8330.2|8329.3|8334.5|8333.2|8329.7|8328.5|526
1649327400000|2022-04-07 10:30:00|8330.1|8329.2|8328.2|8327.3|8330.5|8329.3|8328|8326.9|330
1649327700000|2022-04-07 10:35:00|8328.1|8327.2|8328.1|8326.6|8329.5|8328.3|8326|8324.8|367
1649328000000|2022-04-07 10:40:00|8328.2|8326.7|8329.5|8328|8329.5|8328.3|8326.1|8324.9|472
1649328300000|2022-04-07 10:45:00|8329.4|8327.9|8330.6|8329.7|8331.3|8330.4|8329|8327.8|400
1649328600000|2022-04-07 10:50:00|8330.3|8329.4|8335.7|8334.8|8336.3|8335.1|8329.6|8328.6|412
1649328900000|2022-04-07 10:55:00|8335.8|8334.9|8334.6|8333.1|8337.4|8335.9|8334.4|8333.1|378
1649329200000|2022-04-07 11:00:00|8334.3|8333.4|8333.7|8332.8|8335.6|8334.4|8333|8331.7|394
1649329500000|2022-04-07 11:05:00|8333.5|8332.6|8331.7|8330.2|8340|8338.1|8329.1|8326.7|893
1649329800000|2022-04-07 11:10:00|8331.6|8330.1|8330.4|8328.9|8332.7|8331.2|8328.9|8327.4|925
1649330100000|2022-04-07 11:15:00|8330.3|8328.8|8330.5|8329|8331.8|8330.5|8328.7|8327.2|650
1649330400000|2022-04-07 11:20:00|8330.7|8329.2|8332.4|8330.9|8333|8331.5|8329.4|8328.3|470
1649330700000|2022-04-07 11:25:00|8332.5|8331|8331.5|8330|8334.2|8332.7|8331.3|8329.8|381
1649331000000|2022-04-07 11:30:00|8331.4|8329.9|8335.1|8333.6|8336.2|8334.7|8330.1|8328.6|768
1649331300000|2022-04-07 11:35:00|8335|8333.5|8337.8|8336.3|8340|8338.5|8334.7|8333.2|756
1649331600000|2022-04-07 11:40:00|8337.5|8336|8342.9|8341.4|8345.4|8343.9|8337.4|8335.9|925
1649331900000|2022-04-07 11:45:00|8343|8341.5|8340.8|8339.3|8344.3|8342.8|8340.1|8338.6|617
1649332200000|2022-04-07 11:50:00|8340.7|8339.2|8340.4|8338.9|8341.9|8340.5|8339.1|8337.7|552
1649332500000|2022-04-07 11:55:00|8340.1|8339.2|8341.3|8339.8|8342.1|8341.1|8339|8337.9|702
1649332800000|2022-04-07 12:00:00|8341.5|8340|8342.8|8341.3|8343.6|8342.5|8340.1|8338.8|468
1649333100000|2022-04-07 12:05:00|8342.5|8341.6|8343.6|8342.1|8344.2|8343|8341.5|8340.1|468
1649333400000|2022-04-07 12:10:00|8343.5|8342|8346|8344.5|8346.1|8344.9|8342.1|8341|467
1649333700000|2022-04-07 12:15:00|8346.1|8344.6|8342.8|8341.9|8346.2|8344.7|8342.3|8341.2|381
1649334000000|2022-04-07 12:20:00|8343.1|8341.6|8343.4|8341.9|8344.2|8343|8341|8339.7|336
1649334300000|2022-04-07 12:25:00|8343.5|8342|8346.2|8344.7|8346.8|8345.3|8342.9|8341.4|408
1649334600000|2022-04-07 12:30:00|8346|8343.8|8344.1|8342.6|8346.5|8344.9|8343.2|8342|419
1649334900000|2022-04-07 12:35:00|8344.2|8342.7|8346|8344.5|8346.5|8345.3|8343.3|8341.8|340
1649335200000|2022-04-07 12:40:00|8345.8|8344.3|8346|8344.5|8346.6|8345.3|8344.7|8343.4|358
1649335500000|2022-04-07 12:45:00|8346.1|8344.6|8353.5|8352|8354.5|8353.2|8346|8344.6|553
1649335800000|2022-04-07 12:50:00|8353.6|8352.1|8353.9|8352.4|8356.3|8355.3|8352.2|8351|707
1649336100000|2022-04-07 12:55:00|8354|8352.5|8351|8349.5|8354.3|8353.1|8350.5|8349.2|623
1649336400000|2022-04-07 13:00:00|8351.1|8349.6|8349.5|8348|8352.8|8351.4|8347.6|8346.3|730
1649336700000|2022-04-07 13:05:00|8349.4|8348.5|8353.5|8352|8353.5|8352.2|8347.7|8346.6|632
1649337000000|2022-04-07 13:10:00|8353.4|8351.9|8357.3|8356.4|8358.2|8356.9|8352.5|8351.6|620
1649337300000|2022-04-07 13:15:00|8357.2|8356.3|8356.6|8355.7|8358.8|8357.6|8356.2|8355.2|463
1649337600000|2022-04-07 13:20:00|8356.7|8355.8|8360.6|8359.7|8361.5|8360.1|8356.7|8355.8|459
1649337900000|2022-04-07 13:25:00|8360.7|8359.8|8361.1|8360.2|8361.6|8360.5|8359.4|8358.1|514
1649338200000|2022-04-07 13:30:00|8361.2|8360.3|8362.4|8360.9|8365.5|8364.3|8359.6|8358.5|851
1649338500000|2022-04-07 13:35:00|8362.1|8361.2|8357.2|8355.7|8362.3|8361.2|8356.8|8355.5|620
1649338800000|2022-04-07 13:40:00|8356.9|8356|8356.9|8356|8359.8|8358.5|8356.4|8355.3|649
1649339100000|2022-04-07 13:45:00|8357|8356.1|8356.3|8354.8|8358|8356.9|8356|8354.7|595
1649339400000|2022-04-07 13:50:00|8356.2|8354.7|8353.4|8352.5|8356.4|8355.2|8352.8|8351.7|613
1649339700000|2022-04-07 13:55:00|8353.7|8352.8|8351.7|8350.8|8355.1|8354|8350.8|8349.5|625
1649340000000|2022-04-07 14:00:00|8351.6|8350.7|8347.8|8346.3|8352|8350.9|8345.3|8344|1046
1649340300000|2022-04-07 14:05:00|8347.9|8346.4|8353|8351.5|8353.5|8352.3|8347.6|8346.3|772
1649340600000|2022-04-07 14:10:00|8352.9|8351.4|8349.8|8348.3|8354|8352.5|8349.5|8348|635
1649340900000|2022-04-07 14:15:00|8349.7|8348.2|8344.9|8343.4|8349.8|8348.3|8344.8|8343.4|506
1649341200000|2022-04-07 14:20:00|8345|8343.5|8343|8341.5|8345.4|8343.9|8341.6|8340.4|545
1649341500000|2022-04-07 14:25:00|8343.1|8341.6|8345.7|8344.2|8347.9|8346.5|8342|8340.7|773
1649341800000|2022-04-07 14:30:00|8345.8|8344.3|8352.7|8351.2|8353.5|8352.2|8345.3|8343.8|774
1649342100000|2022-04-07 14:35:00|8352.8|8351.3|8352|8350.5|8353.2|8351.7|8349.7|8348.8|516
1649342400000|2022-04-07 14:40:00|8352.1|8350.6|8349.3|8347.8|8353.5|8352.3|8348.9|8347.7|668
1649342700000|2022-04-07 14:45:00|8349|8348.1|8353.7|8352.2|8354|8352.8|8348.8|8347.5|670
1649343000000|2022-04-07 14:50:00|8353.6|8352.1|8349.5|8348|8353.8|8352.3|8348.8|8347.3|659
1649343300000|2022-04-07 14:55:00|8349.4|8347.9|8351.7|8350.8|8352.6|8351.5|8348.4|8347.1|845
1649343600000|2022-04-07 15:00:00|8352|8350.5|8349.9|8348.4|8352.3|8350.8|8349.1|8348.1|708
1649343900000|2022-04-07 15:05:00|8350|8348.5|8350.2|8349.3|8350.5|8349.3|8347.6|8346.2|490
1649344200000|2022-04-07 15:10:00|8350.3|8349.4|8356.1|8355.2|8357|8355.5|8350.3|8348.9|584
1649344500000|2022-04-07 15:15:00|8356.2|8355.3|8349.5|8348|8356.8|8355.7|8349.3|8347.8|526
1649344800000|2022-04-07 15:20:00|8349|8348.1|8347.9|8346.4|8350.2|8349|8347.8|8346.3|480
1649345100000|2022-04-07 15:25:00|8347.8|8346.3|8349.6|8348.1|8349.9|8348.4|8346.3|8345.2|414
1649345400000|2022-04-07 15:30:00|8349.7|8348.2|8348|8346.5|8349.8|8348.3|8345.7|8344.5|499
1649345700000|2022-04-07 15:35:00|8347.5|8346.6|8348.9|8348|8349.2|8348.1|8345.6|8344.4|568
1649346000000|2022-04-07 15:40:00|8349.2|8347.7|8350.8|8349.9|8350.8|8349.9|8348.8|8347.5|501
1649346300000|2022-04-07 15:45:00|8350.7|8349.8|8346.9|8345.4|8352|8350.7|8345.7|8344.6|577
1649346600000|2022-04-07 15:50:00|8346.8|8345.3|8345.3|8344.4|8347.4|8346.5|8345.2|8344.2|454
1649346900000|2022-04-07 15:55:00|8345.4|8344.5|8345.9|8345|8346.8|8345.8|8344.8|8343.8|452
1649347200000|2022-04-07 16:00:00|8345.8|8344.9|8343.4|8342.5|8347.3|8346|8343.4|8342.2|371
1649347500000|2022-04-07 16:05:00|8343.8|8342.3|8342.2|8341.3|8344.1|8342.9|8342.1|8341|306
1649347800000|2022-04-07 16:10:00|8342.3|8341.4|8338.2|8337.3|8342.6|8341.5|8338.1|8336.8|424
1649348100000|2022-04-07 16:15:00|8338.5|8337|8336.3|8335.4|8339.2|8338|8336.1|8335.2|444
1649348400000|2022-04-07 16:20:00|8336.2|8335.3|8336.4|8334.9|8337.9|8337|8335.8|8334.7|467
1649348700000|2022-04-07 16:25:00|8336.3|8334.8|8337|8336.1|8337.8|8336.6|8335.6|8334.4|335
1649349000000|2022-04-07 16:30:00|8336.9|8336|8337.4|8335.9|8338.2|8337.1|8336.5|8335.3|320
1649349300000|2022-04-07 16:35:00|8337.3|8335.8|8335.8|8334.3|8337.4|8336.2|8334|8332.8|407
1649349600000|2022-04-07 16:40:00|8336|8334.5|8335.7|8334.2|8336.8|8335.6|8334.8|8333.5|445
1649349900000|2022-04-07 16:45:00|8335.8|8334.3|8335.7|8334.8|8336.9|8335.7|8334.5|8333.6|374
1649350200000|2022-04-07 16:50:00|8335.8|8334.9|8334|8333.1|8336.1|8334.9|8333.9|8333|316
1649350500000|2022-04-07 16:55:00|8334.1|8333.2|8332.8|8331.9|8334.3|8333.4|8332.7|8331.5|453
1649350800000|2022-04-07 17:00:00|8332.7|8331.8|8330.5|8329.6|8333.2|8332.1|8329.5|8328.5|524
1649351100000|2022-04-07 17:05:00|8330.4|8329.5|8333.1|8332.2|8333.1|8332.2|8330.2|8329.2|303
1649351400000|2022-04-07 17:10:00|8333|8332.1|8331.1|8330.2|8333.7|8332.6|8330.9|8329.7|331
1649351700000|2022-04-07 17:15:00|8331.2|8330.3|8331.3|8330.4|8332.8|8331.6|8331|8329.8|369
1649352000000|2022-04-07 17:20:00|8331.4|8330.5|8332.2|8331.3|8332.5|8331.4|8330.9|8330|328
1649352300000|2022-04-07 17:25:00|8332.3|8331.4|8330.4|8328.9|8332.7|8331.8|8329.8|8328.6|370
1649352600000|2022-04-07 17:30:00|8330.5|8329|8329.2|8327.7|8330.9|8329.7|8328.5|8327.4|358
1649352900000|2022-04-07 17:35:00|8329.1|8327.6|8328.4|8327.5|8329.4|8328.5|8328|8326.9|327
1649353200000|2022-04-07 17:40:00|8328.5|8327.6|8328.3|8327.4|8329.3|8328.1|8328|8326.7|218
1649353500000|2022-04-07 17:45:00|8328.2|8327.3|8328|8327.1|8329.4|8328.2|8327.9|8326.9|196
1649353800000|2022-04-07 17:50:00|8328.1|8327.2|8327.4|8326.5|8328.5|8327.6|8326.4|8325.2|247
1649354100000|2022-04-07 17:55:00|8327.5|8326.6|8329.4|8328.5|8329.5|8328.6|8326.4|8325.5|337
1649354400000|2022-04-07 18:00:00|8329.5|8328.6|8329.8|8328.9|8331.2|8329.9|8329|8327.8|318
1649354700000|2022-04-07 18:05:00|8329.9|8329|8330.8|8329.3|8330.9|8329.7|8329.6|8328.5|219
1649355000000|2022-04-07 18:10:00|8330.9|8329.4|8329.9|8329|8331.2|8330.1|8329.7|8328.4|255
1649355300000|2022-04-07 18:15:00|8330|8329.1|8329.4|8328.5|8330.5|8329.3|8328.9|8327.8|280
1649355600000|2022-04-07 18:20:00|8329.3|8328.4|8330.3|8329.4|8330.6|8329.5|8328.8|8327.9|169
1649355900000|2022-04-07 18:25:00|8330.2|8329.3|8328.1|8326.6|8330.3|8329.4|8326.5|8325.6|348
1649356200000|2022-04-07 18:30:00|8328.2|8326.7|8326.8|8325.9|8328.9|8327.8|8326.6|8325.4|264
1649356500000|2022-04-07 18:35:00|8326.9|8326|8327.1|8326.2|8328.1|8327.1|8326.9|8325.8|189
1649356800000|2022-04-07 18:40:00|8327|8326.1|8324.5|8323.6|8327.5|8326.4|8324.3|8323.4|280
1649357100000|2022-04-07 18:45:00|8324.4|8323.5|8324|8323.1|8325.3|8324.1|8323.5|8322.6|324
1649357400000|2022-04-07 18:50:00|8324.1|8323.2|8323.9|8323|8325|8324.1|8323.4|8322.4|351
1649357700000|2022-04-07 18:55:00|8323.8|8322.9|8322.7|8321.8|8324.3|8323.2|8321.7|8320.6|385
1649358000000|2022-04-07 19:00:00|8322.3|8321.4|8322.3|8320.8|8323.9|8322.6|8322|8320.8|514
1649358300000|2022-04-07 19:05:00|8322.4|8320.9|8321.2|8320.3|8323.5|8322.3|8320.9|8319.8|395
1649358600000|2022-04-07 19:10:00|8321.1|8320.2|8319.6|8318.7|8321.3|8320.4|8318.5|8317.6|313
1649358900000|2022-04-07 19:15:00|8319.7|8318.8|8320.2|8318.7|8321.1|8319.6|8318|8317.1|341
1649359200000|2022-04-07 19:20:00|8320.1|8318.6|8320.6|8319.7|8320.9|8319.7|8318.9|8317.6|425
1649359500000|2022-04-07 19:25:00|8319.9|8319|8320|8319.1|8320.2|8319.2|8317.6|8316.7|409
1649359800000|2022-04-07 19:30:00|8319.9|8319|8318|8317.1|8320.8|8319.5|8317.5|8316.3|270
1649360100000|2022-04-07 19:35:00|8318.2|8316.7|8319.5|8318|8320.2|8319|8318.1|8316.7|256
1649360400000|2022-04-07 19:40:00|8319.6|8318.1|8317.6|8316.7|8319.6|8318.4|8317.5|8316.3|222
1649360700000|2022-04-07 19:45:00|8317.7|8316.8|8318|8316.5|8318.5|8317.4|8317|8315.9|297
1649361000000|2022-04-07 19:50:00|8317.9|8317|8317.3|8316.4|8318.6|8317.7|8317.2|8316|265
1649361300000|2022-04-07 19:55:00|8317.4|8316.5|8316.2|8315.3|8317.7|8316.7|8315.8|8314.6|482
1649361600000|2022-04-07 20:00:00|8316.5|8315|8318.1|8316.6|8319.4|8318.1|8316.5|8315|526
1649361900000|2022-04-07 20:05:00|8318|8316.5|8317.9|8316.4|8318.2|8317|8317.3|8315.9|196
1649362200000|2022-04-07 20:10:00|8318|8316.5|8317.3|8315.8|8318|8316.6|8316.3|8315|188
1649362500000|2022-04-07 20:15:00|8317.1|8316.2|8317|8315.5|8317.5|8316.4|8316.3|8315|173
1649362800000|2022-04-07 20:20:00|8316.5|8315.6|8316.2|8314.7|8317.3|8316.1|8315.6|8314.6|160
1649363100000|2022-04-07 20:25:00|8316.3|8314.8|8319.3|8317.8|8319.3|8317.8|8315.7|8314.4|223
1649363400000|2022-04-07 20:30:00|8319.4|8317.9|8319.7|8318.2|8319.8|8318.7|8318.3|8316.8|220
1649363700000|2022-04-07 20:35:00|8319.8|8318.3|8320|8319.1|8321.1|8319.8|8319.3|8318|200
1649364000000|2022-04-07 20:40:00|8320.2|8319.3|8320.2|8318.7|8321.2|8319.9|8319.7|8318.5|212
1649364300000|2022-04-07 20:45:00|8320.5|8319|8321.4|8319.9|8322|8320.7|8320.1|8318.6|278
1649364600000|2022-04-07 20:50:00|8321.5|8320|8322.4|8320.9|8323.2|8321|8320.9|8318.6|369
1649364900000|2022-04-07 20:55:00|8322.5|8321|8324.6|8315.6|8325.5|8322.6|8322.2|8315.3|833
1649365200000|2022-04-07 21:00:00|8324.9|8314.5|8326|8315|8327.1|8318.5|8323.6|8314|58
1649365500000|2022-04-07 21:05:00|8325.5|8314.5|8326.2|8315.2|8326.9|8315.9|8325.4|8314.4|98
1649365800000|2022-04-07 21:10:00|8326|8315|8326.9|8315.9|8327.3|8316.3|8325.2|8314.2|203
1649366100000|2022-04-07 21:15:00|8326.8|8315.8|8324.6|8315|8327.8|8316.8|8324.5|8313.7|276
1649366400000|2022-04-07 21:20:00|8324.9|8314.8|8324.1|8313.1|8325.8|8315.9|8318.6|8308.5|672
1649366700000|2022-04-07 21:25:00|8324|8313|8324.8|8315.1|8326.8|8315.9|8323.2|8312.2|889
1649367000000|2022-04-07 21:30:00|8325.9|8314.9|8324.4|8319.2|8326.7|8319.2|8322.8|8313.6|310
1649367300000|2022-04-07 21:35:00|8324.3|8319.3|8325.6|8317.5|8326.9|8319.4|8323.2|8315|209
1649367600000|2022-04-07 21:40:00|8325.5|8317.9|8323.8|8316|8327.6|8320.5|8323|8313.7|242
1649367900000|2022-04-07 21:45:00|8324|8315|8323.3|8317.7|8326.3|8318.3|8323|8315|206
1649368200000|2022-04-07 21:50:00|8323.1|8317.5|8323.9|8316.6|8325.9|8318.4|8322.8|8314.7|173
1649368500000|2022-04-07 21:55:00|8323.8|8316.7|8325|8317.7|8327.1|8318.4|8323.3|8316.1|170
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8326.7|8317.7|8327.8|8320.5|8323.5|8313.7|496
1649369100000|2022-04-07 22:05:00|8326.6|8317.5|8324.1|8319.5|8327|8320.9|8323.4|8317|328
1649369400000|2022-04-07 22:10:00|8324.2|8319.4|8324.3|8321.5|8326.6|8322|8323.5|8317.7|514
1649369700000|2022-04-07 22:15:00|8324.4|8321.2|8322.7|8321.2|8324.5|8322.2|8322.6|8320.7|356
1649370000000|2022-04-07 22:20:00|8322.8|8321.3|8321.7|8320.2|8324|8322|8321|8319.5|203
1649370300000|2022-04-07 22:25:00|8321.8|8320.3|8322|8320.5|8322.5|8320.7|8321.5|8319.5|180
1649370600000|2022-04-07 22:30:00|8321.9|8320.4|8322.1|8320.6|8322.7|8321|8321.7|8320|147
1649370900000|2022-04-07 22:35:00|8322|8320.5|8321|8319.5|8322.3|8320.7|8320.6|8319|171
1649371200000|2022-04-07 22:40:00|8321.1|8319.6|8321.7|8319.6|8325.4|8320.1|8320.5|8316.5|347
1649371500000|2022-04-07 22:45:00|8321.6|8319.2|8322.7|8318.1|8323.5|8319.8|8320.3|8317.1|519
1649371800000|2022-04-07 22:50:00|8322.6|8318.3|8320.7|8319.2|8323.3|8320.5|8319.8|8317.7|299
1649372100000|2022-04-07 22:55:00|8320.8|8319.3|8320.4|8318.9|8321.7|8319.8|8320.1|8318.3|131
1649372400000|2022-04-07 23:00:00|8320.5|8319|8320.3|8318.8|8320.9|8319.4|8319.7|8318|165
1649372700000|2022-04-07 23:05:00|8320.5|8319|8318.8|8317.3|8320.9|8319.4|8318.4|8317|124
1649373000000|2022-04-07 23:10:00|8318.7|8317.2|8318.7|8317.2|8319|8317.5|8318.3|8316.8|150
1649373300000|2022-04-07 23:15:00|8318.6|8317.1|8318.4|8316.9|8319.1|8317.6|8318.4|8316.9|102
1649373600000|2022-04-07 23:20:00|8318.5|8317|8318.7|8317.2|8319.1|8317.6|8318.3|8316.8|207
1649373900000|2022-04-07 23:25:00|8318.6|8317.1|8318.1|8316.6|8319|8317.5|8318.1|8316.6|157
1649374200000|2022-04-07 23:30:00|8318.2|8316.7|8318.6|8317.1|8319.2|8317.7|8318.1|8316.6|96
1649374500000|2022-04-07 23:35:00|8318.8|8317.3|8318.2|8316.7|8319.1|8317.8|8318.1|8316.6|166
1649374800000|2022-04-07 23:40:00|8318.1|8316.6|8318|8316.5|8318.2|8316.8|8317.5|8316.3|101
1649375100000|2022-04-07 23:45:00|8317.9|8316.4|8316.4|8314.9|8319.1|8317.6|8316.3|8314.8|221
1649375400000|2022-04-07 23:50:00|8316.3|8314.8|8314|8312.5|8316.5|8315|8313.9|8312.4|377
1649375700000|2022-04-07 23:55:00|8313.6|8312.1|8314|8312.5|8314.1|8312.6|8312.3|8310.8|271
1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8312|8310.5|8316.6|8315.1|8311|8309.5|513
1649376300000|2022-04-08 00:05:00|8311.9|8310.4|8312.4|8310.9|8313.7|8312.2|8311.2|8309.7|465
1649376600000|2022-04-08 00:10:00|8312.5|8311|8313.6|8312.1|8314.4|8313.1|8312.1|8310.7|331
1649376900000|2022-04-08 00:15:00|8313.7|8312.2|8313.4|8311.9|8314.2|8312.7|8312.9|8311.4|271
1649377200000|2022-04-08 00:20:00|8313.5|8312|8313.8|8312.3|8314.3|8313|8313.1|8311.6|301
1649377500000|2022-04-08 00:25:00|8313.9|8312.4|8314|8312.5|8314.9|8313.4|8313.1|8311.9|307
1649377800000|2022-04-08 00:30:00|8314.1|8312.6|8315.5|8314|8316.1|8314.6|8313.2|8311.7|621
1649378100000|2022-04-08 00:35:00|8315.6|8314.1|8314|8312.5|8316.2|8314.7|8313.7|8312.2|646
1649378400000|2022-04-08 00:40:00|8314.1|8312.6|8312.7|8311.2|8314.7|8313.2|8312.6|8311.2|324
1649378700000|2022-04-08 00:45:00|8312.6|8311.1|8312.5|8311|8313.1|8311.8|8311.5|8310|247
1649379000000|2022-04-08 00:50:00|8312.4|8310.9|8313.2|8311.7|8313.9|8312.4|8312|8310.5|311
1649379300000|2022-04-08 00:55:00|8312.8|8311.3|8311.5|8310|8314.2|8312.7|8310.9|8309.8|435
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8311.6|8310.1|8312.2|8311|8309.7|8308.5|324
1649379900000|2022-04-08 01:05:00|8311.7|8310.2|8313|8311.5|8313.4|8312|8311.5|8310|290
1649380200000|2022-04-08 01:10:00|8312.9|8311.4|8310.8|8309.3|8313.3|8311.8|8310.3|8308.8|284
1649380500000|2022-04-08 01:15:00|8310.9|8309.4|8312.9|8311.4|8313|8311.5|8310.7|8309.2|387
1649380800000|2022-04-08 01:20:00|8313|8311.5|8312.4|8310.9|8313.6|8312.2|8311.8|8310.5|261
1649381100000|2022-04-08 01:25:00|8312.5|8311|8311.6|8310.1|8312.6|8311.1|8310.2|8309|301
1649381400000|2022-04-08 01:30:00|8311.7|8310.2|8311.2|8309.7|8312|8310.5|8310.5|8309.2|309
1649381700000|2022-04-08 01:35:00|8311.3|8309.8|8311.5|8310|8312|8310.5|8310.8|8309.3|180
1649382000000|2022-04-08 01:40:00|8311.4|8309.9|8311.3|8309.8|8312|8310.5|8310.6|8309.3|226
1649382300000|2022-04-08 01:45:00|8311.2|8309.7|8312.7|8311.2|8313.5|8312.1|8311.2|8309.7|282
1649382600000|2022-04-08 01:50:00|8312.8|8311.3|8314.1|8312.6|8314.3|8312.8|8312.5|8311|311
1649382900000|2022-04-08 01:55:00|8314|8312.5|8312.9|8311.4|8314.1|8313|8312.5|8311.1|213
1649383200000|2022-04-08 02:00:00|8313|8311.5|8313.4|8311.9|8314|8312.7|8312.1|8311|285
1649383500000|2022-04-08 02:05:00|8313.5|8312|8314|8312.5|8314.3|8312.8|8313|8311.6|282
1649383800000|2022-04-08 02:10:00|8313.9|8312.4|8313.1|8311.6|8314.7|8313.3|8312.6|8311.1|287
1649384100000|2022-04-08 02:15:00|8313|8311.5|8313|8311.5|8313.8|8312.3|8312.5|8311.3|222
1649384400000|2022-04-08 02:20:00|8313.1|8311.6|8312.8|8311.3|8313.6|8312.3|8312.5|8311.2|248
1649384700000|2022-04-08 02:25:00|8312.7|8311.2|8312.5|8311|8313.3|8311.8|8312.2|8310.7|193
1649385000000|2022-04-08 02:30:00|8312.4|8310.9|8312.5|8311|8312.9|8311.4|8312.3|8310.8|113
1649385300000|2022-04-08 02:35:00|8312.6|8311.1|8312.1|8310.6|8312.9|8311.4|8311|8309.8|239
1649385600000|2022-04-08 02:40:00|8312|8310.5|8311|8309.5|8312.1|8310.8|8309.8|8308.5|286
1649385900000|2022-04-08 02:45:00|8311.1|8309.6|8311.6|8310.1|8312|8310.6|8311|8309.5|202
1649386200000|2022-04-08 02:50:00|8311.5|8310|8310|8308.5|8311.5|8310|8308.3|8306.8|219
1649386500000|2022-04-08 02:55:00|8309.9|8308.4|8309.9|8308.4|8310.3|8308.8|8308.8|8307.4|253
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8310|8308.5|8310.3|8308.8|8308.9|8307.6|165
1649387100000|2022-04-08 03:05:00|8309.9|8308.4|8310.8|8309.3|8311|8309.7|8309.9|8308.4|177
1649387400000|2022-04-08 03:10:00|8310.7|8309.2|8311.4|8309.9|8311.5|8310.3|8310|8308.7|179
1649387700000|2022-04-08 03:15:00|8311.3|8309.8|8310.3|8308.8|8311.3|8309.8|8309.8|8308.6|172
1649388000000|2022-04-08 03:20:00|8309.7|8309.2|8310.3|8308.8|8310.8|8309.4|8309.7|8308.6|157
1649388300000|2022-04-08 03:25:00|8310.2|8308.7|8310.4|8308.9|8310.6|8309.4|8310|8308.7|75
1649388600000|2022-04-08 03:30:00|8310.3|8308.8|8310.8|8309.3|8311.2|8309.9|8310.2|8308.7|118
1649388900000|2022-04-08 03:35:00|8310.7|8309.2|8310.9|8309.4|8311.2|8310.1|8310.4|8309|131
1649389200000|2022-04-08 03:40:00|8311|8309.5|8311.8|8310.3|8311.9|8310.4|8310.7|8309.3|186
1649389500000|2022-04-08 03:45:00|8311.9|8310.4|8312.2|8310.7|8312.2|8310.7|8311.4|8310|133
1649389800000|2022-04-08 03:50:00|8312.3|8310.8|8312.4|8310.9|8312.7|8311.2|8311.5|8310|143
1649390100000|2022-04-08 03:55:00|8312.3|8310.8|8313.2|8311.7|8313.6|8312.1|8312.3|8310.8|168
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8312.3|8310.8|8313.5|8312.3|8312.1|8310.6|177
1649390700000|2022-04-08 04:05:00|8312.4|8310.9|8312|8310.5|8312.9|8311.6|8311.8|8310.3|153
1649391000000|2022-04-08 04:10:00|8311.9|8310.4|8311.5|8310|8312.1|8310.6|8311.2|8309.7|157
1649391300000|2022-04-08 04:15:00|8311.6|8310.1|8311.5|8310|8311.8|8310.4|8310.8|8309.5|186
1649391600000|2022-04-08 04:20:00|8311.6|8310.1|8312|8310.5|8312.5|8311.1|8311.4|8309.9|213
1649391900000|2022-04-08 04:25:00|8311.9|8310.4|8313|8311.5|8313.2|8312|8311.9|8310.4|170
1649392200000|2022-04-08 04:30:00|8312.9|8311.4|8313.3|8311.8|8313.5|8312.1|8312.6|8311.1|193
1649392500000|2022-04-08 04:35:00|8313.2|8311.7|8312.5|8311|8313.2|8311.7|8312.3|8311|133
1649392800000|2022-04-08 04:40:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.4|8311.8|8310.3|131
1649393100000|2022-04-08 04:45:00|8312|8310.5|8312|8310.5|8312.2|8310.7|8311.8|8310.3|95
1649393400000|2022-04-08 04:50:00|8311.9|8310.4|8312.4|8310.9|8312.7|8311.2|8311.8|8310.4|101
1649393700000|2022-04-08 04:55:00|8312.5|8311|8311.6|8310.7|8313|8311.7|8311.4|8310.1|236
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8312.3|8310.8|8312.5|8311.3|8311.6|8310.3|135
1649394300000|2022-04-08 05:05:00|8312.4|8310.9|8311.5|8310|8312.9|8311.5|8311.4|8309.9|209
1649394600000|2022-04-08 05:10:00|8311.6|8310.1|8311.2|8309.7|8312.1|8310.6|8310.9|8309.5|251
1649394900000|2022-04-08 05:15:00|8311.3|8309.8|8310.4|8308.9|8311.7|8310.4|8310|8308.8|228
1649395200000|2022-04-08 05:20:00|8310.3|8308.8|8312.2|8310.7|8312.3|8310.8|8309.8|8308.4|274
1649395500000|2022-04-08 05:25:00|8312.3|8310.8|8311.1|8309.6|8312.4|8310.9|8310.5|8309.2|198
1649395800000|2022-04-08 05:30:00|8311|8309.5|8311.2|8309.7|8311.4|8309.9|8310.5|8309|242
1649396100000|2022-04-08 05:35:00|8311.1|8309.6|8312|8310.5|8312.2|8310.8|8310.7|8309.3|222
1649396400000|2022-04-08 05:40:00|8311.9|8310.4|8311.4|8309.9|8311.9|8310.6|8310.8|8309.3|233
1649396700000|2022-04-08 05:45:00|8311.3|8309.8|8311.6|8310.1|8312.1|8311|8310.8|8309.4|270
1649397000000|2022-04-08 05:50:00|8311.5|8310|8312.6|8311.1|8313|8311.7|8311|8309.6|413
1649397300000|2022-04-08 05:55:00|8312.5|8311|8314.9|8313.4|8315.1|8313.6|8312|8310.5|364
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8317.6|8316.1|8317.7|8316.3|8314.1|8312.6|503
1649397900000|2022-04-08 06:05:00|8317.7|8316.2|8318.7|8317.8|8319.3|8318.2|8316.5|8315|392
1649398200000|2022-04-08 06:10:00|8318.6|8317.7|8321.1|8319.6|8322.1|8320.9|8318.6|8317.7|386
1649398500000|2022-04-08 06:15:00|8321.2|8319.7|8319.6|8318.1|8321.6|8320.4|8318.4|8316.9|314
1649398800000|2022-04-08 06:20:00|8319.7|8318.2|8320.8|8319.3|8321.5|8320.2|8319.4|8318|314
1649399100000|2022-04-08 06:25:00|8320.7|8319.2|8318.2|8316.7|8321.5|8320.3|8317.8|8316.6|349
1649399400000|2022-04-08 06:30:00|8318.3|8316.8|8318.3|8317.4|8319.8|8318.6|8318.1|8316.8|343
1649399700000|2022-04-08 06:35:00|8318.4|8317.5|8318.7|8317.8|8319.6|8318.4|8318.1|8316.8|301
1649400000000|2022-04-08 06:40:00|8318.6|8317.7|8323.6|8322.1|8323.9|8322.6|8317.9|8316.7|419
1649400300000|2022-04-08 06:45:00|8323.7|8322.2|8326.8|8325.3|8328.2|8326.9|8323.5|8322|478
1649400600000|2022-04-08 06:50:00|8326.7|8325.2|8326.4|8325.5|8327.4|8326.2|8324.9|8323.4|431
1649400900000|2022-04-08 06:55:00|8326.5|8325.6|8329.1|8327.6|8329.1|8327.9|8323.8|8322.5|457
1649401200000|2022-04-08 07:00:00|8329|8327.5|8325.6|8324.1|8330.8|8329.8|8324.7|8323.4|714
1649401500000|2022-04-08 07:05:00|8325.8|8324.3|8327.4|8326.5|8327.9|8326.7|8325.1|8323.7|607
1649401800000|2022-04-08 07:10:00|8327.9|8326.4|8331|8329.5|8332.8|8331.5|8326.8|8325.5|657
1649402100000|2022-04-08 07:15:00|8330.9|8329.4|8329.8|8328.3|8332.4|8330.9|8327.7|8326.2|747
1649402400000|2022-04-08 07:20:00|8329.7|8328.2|8328.4|8326.9|8335.3|8333.8|8328.1|8326.6|681
1649402700000|2022-04-08 07:25:00|8328.5|8327|8328.8|8327.3|8330.8|8329.4|8328.2|8326.7|666
1649403000000|2022-04-08 07:30:00|8328.9|8327.4|8328.6|8327.1|8329.9|8328.7|8326.9|8325.7|543
1649403300000|2022-04-08 07:35:00|8328.7|8327.2|8329|8327.5|8330.5|8329.2|8326.5|8325.6|463
1649403600000|2022-04-08 07:40:00|8329.1|8327.6|8329.3|8327.8|8330.3|8329|8327.9|8326.5|385
1649403900000|2022-04-08 07:45:00|8329.4|8327.9|8329.2|8327.7|8330.2|8329|8328.3|8327.2|484
1649404200000|2022-04-08 07:50:00|8329.3|8327.8|8329.9|8328.4|8330.4|8329.3|8328.5|8327.3|390
1649404500000|2022-04-08 07:55:00|8330|8328.5|8333.8|8332.3|8334.1|8332.6|8329.9|8328.4|505
1649404800000|2022-04-08 08:00:00|8333.5|8332|8335.7|8334.2|8336.3|8334.8|8331.2|8330|639
1649405100000|2022-04-08 08:05:00|8335.8|8334.3|8334.8|8333.3|8337|8335.7|8333.2|8331.7|609
1649405400000|2022-04-08 08:10:00|8334.5|8333.6|8332.6|8331.7|8336.1|8334.7|8332.3|8331|484
1649405700000|2022-04-08 08:15:00|8332.7|8331.8|8331.2|8329.7|8333.5|8332.3|8330.9|8329.4|479
1649406000000|2022-04-08 08:20:00|8331.6|8330.1|8333.8|8332.3|8335.5|8334.3|8331.3|8329.8|365
1649406300000|2022-04-08 08:25:00|8333.9|8332.4|8328.9|8327.4|8334.9|8333.8|8328.3|8327.2|483
1649406600000|2022-04-08 08:30:00|8329|8327.5|8328.7|8327.2|8329.9|8328.4|8326.3|8324.9|473
1649406900000|2022-04-08 08:35:00|8328.8|8327.3|8328.8|8327.3|8329.6|8328.3|8327.3|8326.2|446
1649407200000|2022-04-08 08:40:00|8328.7|8327.2|8330.1|8329.2|8330.9|8329.6|8328.4|8327.2|436
1649407500000|2022-04-08 08:45:00|8330.4|8328.9|8332.2|8330.7|8332.9|8331.7|8329.9|8328.7|366
1649407800000|2022-04-08 08:50:00|8332.3|8330.8|8330.9|8329.4|8332.5|8331.3|8329.4|8328.2|383
1649408100000|2022-04-08 08:55:00|8330.8|8329.3|8331.8|8330.3|8333.1|8331.7|8328.2|8327|524
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8338.5|8337|8339|8337.8|8330.9|8329.4|531
1649408700000|2022-04-08 09:05:00|8338.6|8337.1|8339.4|8337.9|8340.1|8339.1|8337.8|8336.5|465
1649409000000|2022-04-08 09:10:00|8339.5|8338|8337.5|8336|8339.5|8338.3|8336.9|8335.7|395
1649409300000|2022-04-08 09:15:00|8337.7|8336.2|8340.6|8339.1|8341|8339.8|8337.5|8336|459
1649409600000|2022-04-08 09:20:00|8340.5|8339.7|8335.7|8334.2|8340.9|8339.9|8334.3|8333.1|563
1649409900000|2022-04-08 09:25:00|8335.8|8334.3|8337.7|8336.2|8339.7|8338.6|8335.6|8334.2|500
1649410200000|2022-04-08 09:30:00|8337.5|8336.6|8332.6|8331.1|8338.7|8337.4|8331.2|8330|418
1649410500000|2022-04-08 09:35:00|8332.7|8331.2|8332.8|8331.9|8336.2|8335.2|8332.5|8331.1|431
1649410800000|2022-04-08 09:40:00|8332.9|8332|8332.3|8330.8|8333.8|8332.4|8331.2|8329.9|344
1649411100000|2022-04-08 09:45:00|8332.5|8331|8333.9|8332.4|8334.8|8333.3|8331.3|8330.2|345
1649411400000|2022-04-08 09:50:00|8333.8|8332.3|8334.4|8333.5|8335.6|8334.1|8333.3|8331.9|287
1649411700000|2022-04-08 09:55:00|8334.3|8333.4|8334.3|8332.8|8336.5|8335.3|8332.7|8331.5|424
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8332|8330.5|8335.5|8334.3|8330.2|8328.9|407
1649412300000|2022-04-08 10:05:00|8332.1|8330.6|8331.3|8329.8|8333.8|8332.4|8330.6|8329.4|400
1649412600000|2022-04-08 10:10:00|8331.2|8330.3|8331.4|8329.9|8332.4|8331.2|8329.1|8327.9|461
1649412900000|2022-04-08 10:15:00|8331.1|8329.6|8336.3|8334.8|8337.5|8336.1|8331|8329.6|738
1649413200000|2022-04-08 10:20:00|8336.2|8335.3|8341.3|8340.4|8343|8341.8|8336.1|8334.9|593
1649413500000|2022-04-08 10:25:00|8341.2|8340.3|8340.6|8339.1|8341.9|8340.9|8339.1|8337.9|416
1649413800000|2022-04-08 10:30:00|8340.8|8339.3|8341|8339.5|8341.4|8340.2|8338.5|8337.3|428
1649414100000|2022-04-08 10:35:00|8340.9|8339.4|8342|8340.5|8342.2|8340.8|8338.5|8337.4|415
1649414400000|2022-04-08 10:40:00|8342.1|8340.6|8344.8|8343.3|8345.6|8344.3|8339.7|8338.6|443
1649414700000|2022-04-08 10:45:00|8344.7|8343.2|8345|8344.1|8345.7|8344.5|8342.8|8341.8|364
1649415000000|2022-04-08 10:50:00|8345.1|8344.2|8347|8345.5|8348|8346.7|8344.5|8343.3|440
1649415300000|2022-04-08 10:55:00|8346.9|8345.4|8347.4|8345.9|8349|8347.8|8344.6|8343.5|558
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8345.5|8344|8348.2|8347|8343.5|8342.3|600
1649415900000|2022-04-08 11:05:00|8345.4|8343.9|8343.7|8342.2|8345.5|8344.3|8342.3|8341.1|437
1649416200000|2022-04-08 11:10:00|8343.3|8342.4|8341.7|8340.8|8344.2|8342.9|8341.4|8340.2|386
1649416500000|2022-04-08 11:15:00|8341.6|8340.7|8341.4|8339.9|8342|8341|8339.9|8338.7|412
1649416800000|2022-04-08 11:20:00|8341.2|8340.3|8339.7|8338.8|8341.2|8340.3|8338.6|8337.6|413
1649417100000|2022-04-08 11:25:00|8339.8|8338.9|8338.7|8337.8|8341.3|8340.2|8338.3|8337.2|467
1649417400000|2022-04-08 11:30:00|8338.6|8337.7|8339.4|8337.9|8340.3|8339|8337.6|8336.5|421
1649417700000|2022-04-08 11:35:00|8339.3|8337.8|8337.5|8336|8339.8|8338.5|8336.6|8335.4|447
1649418000000|2022-04-08 11:40:00|8337.4|8335.9|8339.4|8338.5|8340.1|8338.9|8336.2|8335.2|386
1649418300000|2022-04-08 11:45:00|8339.3|8338.4|8340.6|8339.1|8340.7|8339.7|8338.1|8336.9|314
1649418600000|2022-04-08 11:50:00|8340|8338.8|8339.7|8338.8|8340.8|8339.9|8338.4|8337.3|474
1649418900000|2022-04-08 11:55:00|8339.8|8338.9|8337.3|8335.8|8340.7|8339.5|8336.7|8335.5|609
1649419200000|2022-04-08 12:00:00|8336.9|8336|8335.8|8334.3|8338.8|8337.6|8334.7|8333.4|590
1649419500000|2022-04-08 12:05:00|8335.9|8334.4|8333.5|8332|8335.9|8334.5|8332.1|8330.7|405
1649419800000|2022-04-08 12:10:00|8333.4|8331.9|8335.6|8334.7|8336.8|8335.7|8333|8331.9|428
1649420100000|2022-04-08 12:15:00|8335.7|8334.8|8338.4|8337.5|8339.1|8337.9|8335.1|8334|444
1649420400000|2022-04-08 12:20:00|8338.3|8337.4|8340.1|8338.6|8340.8|8339.6|8337.7|8336.5|338
1649420700000|2022-04-08 12:25:00|8340.2|8338.7|8340.3|8339.4|8341|8339.7|8338.7|8337.4|326
1649421000000|2022-04-08 12:30:00|8340.4|8339.5|8344.7|8343.2|8344.7|8343.5|8340.3|8339.1|468
1649421300000|2022-04-08 12:35:00|8344.8|8343.3|8344.1|8342.6|8345.8|8344.5|8343.4|8342.3|460
1649421600000|2022-04-08 12:40:00|8344.2|8342.7|8345.8|8344.3|8346.2|8345|8343.6|8342.5|410
1649421900000|2022-04-08 12:45:00|8345.7|8344.2|8346|8345.1|8347.4|8346.2|8345.2|8344.1|543
1649422200000|2022-04-08 12:50:00|8346.5|8345|8348|8346.5|8348.2|8347.1|8345.2|8344|417
1649422500000|2022-04-08 12:55:00|8347.9|8347|8334.6|8333.1|8348.1|8347|8332.8|8331.4|996
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8335.9|8335|8338.3|8337.4|8332.8|8331.6|768
1649423100000|2022-04-08 13:05:00|8335.7|8334.8|8336|8334.5|8338.1|8337|8335.4|8334.2|529
1649423400000|2022-04-08 13:10:00|8336.1|8334.6|8341.4|8339.9|8341.6|8340.4|8336.1|8334.6|510
1649423700000|2022-04-08 13:15:00|8340.8|8339.6|8334.4|8333.5|8341.6|8340.3|8334.4|8333.3|616
1649424000000|2022-04-08 13:20:00|8334.1|8333.2|8335.6|8334.1|8338.1|8336.7|8334.1|8333|664
1649424300000|2022-04-08 13:25:00|8336|8334.5|8338.2|8337.3|8339|8337.6|8335.1|8333.6|756
1649424600000|2022-04-08 13:30:00|8338.3|8337.4|8339.6|8338.1|8342.9|8341.6|8337.3|8336.1|800
1649424900000|2022-04-08 13:35:00|8339.5|8338|8341.6|8340.1|8342.8|8341.7|8339.1|8338|710
1649425200000|2022-04-08 13:40:00|8341.7|8340.2|8343.1|8342.2|8345|8343.5|8340.9|8339.7|733
1649425500000|2022-04-08 13:45:00|8343|8342.1|8347.2|8345.7|8348.9|8348|8342.8|8341.9|736
1649425800000|2022-04-08 13:50:00|8347.1|8345.6|8348.2|8346.7|8350.1|8349|8347|8345.6|638
1649426100000|2022-04-08 13:55:00|8348.1|8347.2|8349.3|8347.8|8349.6|8348.4|8345.8|8344.7|689
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8346.1|8345.2|8350.4|8349.2|8345.5|8344.4|696
1649426700000|2022-04-08 14:05:00|8345.6|8344.7|8345.3|8343.8|8346.9|8345.7|8344.6|8343.5|531
1649427000000|2022-04-08 14:10:00|8344.9|8344|8344.2|8343.3|8346.2|8345|8343.1|8341.9|537
1649427300000|2022-04-08 14:15:00|8344.1|8343.2|8343.6|8342.1|8344.4|8343.3|8342|8340.7|484
1649427600000|2022-04-08 14:20:00|8343.1|8342.2|8345|8343.5|8345.2|8344|8341.7|8340.4|524
1649427900000|2022-04-08 14:25:00|8345.1|8343.6|8344.9|8344|8347.4|8346.2|8343.4|8342.2|580
1649428200000|2022-04-08 14:30:00|8345|8344.1|8347.2|8345.7|8347.2|8346.2|8343.9|8342.7|475
1649428500000|2022-04-08 14:35:00|8347.3|8345.8|8350.7|8349.2|8351.4|8350.1|8346.7|8345.7|513
1649428800000|2022-04-08 14:40:00|8350.6|8349.1|8348.6|8347.1|8350.7|8349.5|8347|8345.7|428
1649429100000|2022-04-08 14:45:00|8348.5|8347.6|8353.8|8352.3|8354|8352.8|8348.5|8347.6|511
1649429400000|2022-04-08 14:50:00|8353.7|8352.2|8360.1|8359.2|8361.6|8360.5|8353.4|8352.1|674
1649429700000|2022-04-08 14:55:00|8360|8359.1|8360.1|8358.6|8375.5|8364.5|8351.7|8340.7|1164
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8358.3|8357.4|8361.7|8360.6|8358|8356.8|846
1649430300000|2022-04-08 15:05:00|8358.6|8357.1|8358.3|8357.4|8360.8|8359.5|8356.9|8355.6|726
1649430600000|2022-04-08 15:10:00|8358.2|8357.3|8355.4|8354.5|8358.7|8357.5|8354.8|8353.7|450
1649430900000|2022-04-08 15:15:00|8355.3|8354.4|8352.2|8351.3|8355.9|8354.8|8351.9|8350.6|476
1649431200000|2022-04-08 15:20:00|8352.3|8351.4|8352.7|8351.2|8353.6|8352.5|8351.7|8350.5|488
1649431500000|2022-04-08 15:25:00|8352.4|8351.5|8352.7|8351.8|8354.5|8353.6|8351.9|8350.8|473
1649431800000|2022-04-08 15:30:00|8352.8|8351.9|8355.2|8353.7|8355.5|8354.2|8350.9|8349.9|551
1649432100000|2022-04-08 15:35:00|8355.3|8353.8|8352.5|8351.6|8355.4|8354.4|8351.8|8350.7|398
1649432400000|2022-04-08 15:40:00|8352.6|8351.7|8351.7|8350.8|8353.1|8352|8350.6|8349.5|397
1649432700000|2022-04-08 15:45:00|8351.8|8350.9|8349.4|8348.5|8351.9|8350.9|8349|8347.9|412
1649433000000|2022-04-08 15:50:00|8349.3|8348.4|8345.6|8344.1|8350|8348.9|8345.5|8344.1|320
1649433300000|2022-04-08 15:55:00|8345.2|8344.3|8345.4|8343.9|8347.2|8346.3|8344.1|8342.9|347
1649433600000|2022-04-08 16:00:00|8345|8344.1|8346.1|8345.2|8347.4|8346.4|8344.7|8343.4|343
1649433900000|2022-04-08 16:05:00|8346|8345.1|8344.9|8344|8346.8|8345.7|8342.5|8341.6|376
1649434200000|2022-04-08 16:10:00|8344.8|8343.9|8346.6|8345.7|8347.7|8346.8|8344.4|8343.2|306
1649434500000|2022-04-08 16:15:00|8346.5|8345.6|8346.1|8345.2|8347.5|8346.1|8345.8|8344.7|316
1649434800000|2022-04-08 16:20:00|8346.7|8345.8|8345.2|8344.3|8346.9|8346|8345.1|8344.1|272
1649435100000|2022-04-08 16:25:00|8345.3|8344.4|8343.6|8342.7|8345.3|8344.4|8343.6|8342.5|295
1649435400000|2022-04-08 16:30:00|8343.7|8342.8|8340.8|8339.9|8344|8342.8|8340.5|8339.6|338
1649435700000|2022-04-08 16:35:00|8340.9|8340|8344.3|8343.4|8345.1|8343.9|8340.7|8339.4|299
1649436000000|2022-04-08 16:40:00|8344.4|8343.5|8343.2|8341.7|8344.6|8343.7|8343|8341.6|272
1649436300000|2022-04-08 16:45:00|8343.3|8341.8|8342.6|8341.7|8344.1|8342.9|8342|8340.9|225
1649436600000|2022-04-08 16:50:00|8342.9|8342|8344.3|8343.4|8344.9|8343.8|8342.6|8341.4|253
1649436900000|2022-04-08 16:55:00|8344.2|8343.3|8343.5|8342.6|8345.6|8344.4|8343.4|8342.2|232
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8345.1|8343.6|8345.1|8344|8342.9|8341.8|321
1649437500000|2022-04-08 17:05:00|8345.2|8343.7|8345.2|8343.7|8345.4|8344.2|8343.3|8342.2|217
1649437800000|2022-04-08 17:10:00|8344.8|8343.9|8344.2|8342.7|8345.5|8344.2|8343.4|8342.1|284
1649438100000|2022-04-08 17:15:00|8344.3|8342.8|8343.7|8342.8|8344.5|8343.3|8342.7|8341.5|367
1649438400000|2022-04-08 17:20:00|8343.8|8342.9|8346.2|8344.7|8346.4|8345.3|8343.8|8342.9|236
1649438700000|2022-04-08 17:25:00|8346.3|8344.8|8345.8|8344.9|8347.4|8346.4|8345.7|8344.5|288
1649439000000|2022-04-08 17:30:00|8345.9|8345|8344|8343.1|8348.1|8347.1|8343.9|8343|282
1649439300000|2022-04-08 17:35:00|8343.9|8343|8343.7|8342.8|8345|8343.7|8343.5|8342.4|261
1649439600000|2022-04-08 17:40:00|8343.8|8342.9|8343.3|8342.4|8344.4|8343.2|8343.1|8341.9|280
1649439900000|2022-04-08 17:45:00|8343.6|8342.7|8344|8343.1|8345.4|8344.2|8343.3|8342.1|263
1649440200000|2022-04-08 17:50:00|8344.2|8343.3|8346.6|8345.7|8347.4|8346.2|8344.1|8342.9|332
1649440500000|2022-04-08 17:55:00|8346.5|8345.6|8345.6|8344.7|8346.9|8345.9|8345.2|8344.1|237
1649440800000|2022-04-08 18:00:00|8346|8345.1|8345.4|8344.5|8346.9|8345.8|8345.1|8343.9|300
1649441100000|2022-04-08 18:05:00|8345.3|8344.4|8345.3|8344.4|8346|8344.8|8344.3|8343.4|242
1649441400000|2022-04-08 18:10:00|8345.2|8344.3|8345.6|8344.1|8345.8|8344.7|8344.8|8343.4|212
1649441700000|2022-04-08 18:15:00|8345.5|8344|8345.5|8344.6|8346|8345|8345.1|8343.9|189
1649442000000|2022-04-08 18:20:00|8345.6|8344.7|8344.9|8344|8346.4|8345.3|8344.8|8343.6|220
1649442300000|2022-04-08 18:25:00|8345|8344.1|8347|8346.1|8347.3|8346.1|8344.3|8343.1|268
1649442600000|2022-04-08 18:30:00|8346.9|8346|8347.6|8346.1|8348|8346.9|8345.9|8344.7|218
1649442900000|2022-04-08 18:35:00|8347.3|8346.4|8346.3|8345.4|8347.9|8346.7|8346.3|8345.3|234
1649443200000|2022-04-08 18:40:00|8346.6|8345.1|8347.2|8345.7|8347.7|8346.5|8346.6|8345.1|195
1649443500000|2022-04-08 18:45:00|8347.3|8345.8|8347.2|8346.3|8347.7|8346.5|8346.2|8345.3|140
1649443800000|2022-04-08 18:50:00|8347.3|8346.4|8346.7|8345.8|8347.6|8346.4|8345.9|8344.7|326
1649444100000|2022-04-08 18:55:00|8347|8345.5|8348.2|8347.3|8349.7|8348.7|8346.4|8345.2|427
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8346.3|8344.8|8349|8347.8|8346|8344.5|328
1649444700000|2022-04-08 19:05:00|8346.2|8344.7|8347|8345.5|8347.3|8345.8|8345|8343.6|213
1649445000000|2022-04-08 19:10:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.7|8345.2|8343.7|181
1649445300000|2022-04-08 19:15:00|8345.8|8344.3|8346.2|8344.7|8346.3|8345|8344.8|8343.3|178
1649445600000|2022-04-08 19:20:00|8346.1|8344.6|8344.7|8343.2|8346.1|8344.9|8344.5|8343.1|234
1649445900000|2022-04-08 19:25:00|8344.8|8343.3|8344.9|8343.4|8344.9|8343.6|8344|8342.8|141
1649446200000|2022-04-08 19:30:00|8344.7|8343.2|8344.5|8343|8344.8|8343.6|8343.6|8342.1|203
1649446500000|2022-04-08 19:35:00|8344.6|8343.1|8344.6|8343.7|8345.2|8343.9|8344.1|8342.6|204
1649446800000|2022-04-08 19:40:00|8344.9|8343.4|8344.1|8342.6|8344.9|8343.4|8343.5|8342.2|115
1649447100000|2022-04-08 19:45:00|8344.2|8342.7|8345.1|8343.6|8345.2|8344.1|8343.5|8342.2|142
1649447400000|2022-04-08 19:50:00|8345.2|8343.7|8345.3|8344.4|8346.5|8345.3|8344.8|8343.5|188
1649447700000|2022-04-08 19:55:00|8345.4|8344.5|8346.8|8345.3|8346.9|8345.4|8344.7|8343.4|173
1649448000000|2022-04-08 20:00:00|8346.7|8345.2|8346.5|8345|8346.7|8345.2|8343.9|8342.4|257
1649448300000|2022-04-08 20:05:00|8346.6|8345.1|8343.9|8342.4|8346.6|8345.1|8343.8|8342.3|168
1649448600000|2022-04-08 20:10:00|8343.7|8342.2|8344.1|8342.6|8346|8344.5|8343.4|8342.2|175
1649448900000|2022-04-08 20:15:00|8344.2|8342.7|8343|8341.5|8344.4|8342.9|8341.9|8340.4|143
1649449200000|2022-04-08 20:20:00|8343.1|8341.6|8343.8|8342.3|8344.5|8343|8343|8341.5|122
1649449500000|2022-04-08 20:25:00|8343.7|8342.2|8343.7|8342.2|8344|8342.5|8342.5|8341|110
1649449800000|2022-04-08 20:30:00|8343.6|8342.1|8343.2|8341.7|8343.8|8342.3|8342.8|8341.3|141
1649450100000|2022-04-08 20:35:00|8343.1|8341.6|8344.5|8343|8345.1|8343.6|8343|8341.5|209
1649450400000|2022-04-08 20:40:00|8344.6|8343.1|8344.3|8342.8|8345.1|8343.6|8343.6|8342.1|229
1649450700000|2022-04-08 20:45:00|8344.5|8343|8344.4|8342.9|8344.9|8343.4|8343.4|8341.9|394
1649451000000|2022-04-08 20:50:00|8344.3|8342.8|8344.2|8342.7|8346.1|8344.6|8344|8342.5|129
1649451300000|2022-04-08 20:55:00|8344|8342.5|8344.1|8342.6|8350|8343.5|8343.5|8337.4|236
1649016000000|2022-04-03 20:00:00|8430.5|8417.5|8430.5|8417.5|8430.5|8417.5|8429.1|8415|3
1649016300000|2022-04-03 20:05:00|8429.1|8415|8431.1|8417.5|8431.1|8417.5|8428.3|8414.2|19
1649016600000|2022-04-03 20:10:00|8428.4|8414.3|8427.9|8413.8|8428.5|8414.4|8427.5|8413.4|8
1649016900000|2022-04-03 20:15:00|8428|8413.9|8427.5|8406.5|8431.1|8417.5|8422.7|8404.3|15
1649017200000|2022-04-03 20:20:00|8422.6|8408.5|8427.5|8406.5|8427.5|8408.5|8422.6|8404.4|11
1649017500000|2022-04-03 20:25:00|8421.9|8407.8|8430.8|8409.8|8430.8|8409.9|8421.9|8405|12
1649017800000|2022-04-03 20:30:00|8423.9|8408.5|8424.1|8410|8430.7|8410|8423.9|8408.5|7
1649018100000|2022-04-03 20:35:00|8425.8|8404.8|8424.9|8403.9|8431.3|8410.3|8424.5|8403.5|39
1649018400000|2022-04-03 20:40:00|8424.6|8403.6|8426.3|8412.2|8430.8|8412.2|8424.1|8403.6|32
1649018700000|2022-04-03 20:45:00|8434.4|8413.4|8434|8413|8439.2|8418.2|8427.2|8412.2|45
1649019000000|2022-04-03 20:50:00|8434.2|8413.2|8429.1|8415|8436.7|8415.8|8427.5|8413.2|6
1649019300000|2022-04-03 20:55:00|8429.3|8415.2|8428.8|8414.7|8436.7|8415.7|8428.8|8410.8|11
1649019600000|2022-04-03 21:00:00|8428.9|8414.5|8429.3|8418.3|8439.6|8422.9|8428.4|8408.3|198
1649019900000|2022-04-03 21:05:00|8429|8418|8427.9|8423.2|8432|8423.3|8425.9|8415.2|142
1649020200000|2022-04-03 21:10:00|8427.5|8417.5|8428|8419.8|8430.5|8421.7|8422.2|8414.2|278
1649020500000|2022-04-03 21:15:00|8428.8|8420.5|8429.1|8418.1|8429.5|8421.6|8424.3|8413.3|282
1649020800000|2022-04-03 21:20:00|8428.4|8417.4|8430.1|8419.1|8431.9|8422|8424.2|8413.2|251
1649021100000|2022-04-03 21:25:00|8430|8419|8429.7|8418.7|8432.3|8422|8423.1|8412.1|288
1649021400000|2022-04-03 21:30:00|8425.4|8414.4|8430.2|8419.2|8431.6|8420.6|8424.1|8413.1|227
1649021700000|2022-04-03 21:35:00|8429|8418|8429.8|8418.8|8432.1|8421.1|8428.4|8417.6|124
1649022000000|2022-04-03 21:40:00|8430.4|8419.4|8429.2|8418.2|8431.3|8420.4|8427.9|8416.9|149
1649022300000|2022-04-03 21:45:00|8429.3|8418.3|8429.1|8418.1|8431|8420|8427.6|8416.8|133
1649022600000|2022-04-03 21:50:00|8428.7|8417.7|8427.8|8419.7|8430.1|8420.2|8427.6|8417.3|152
1649022900000|2022-04-03 21:55:00|8427.7|8418.8|8427.3|8416.3|8430|8420.5|8425.2|8415.6|254
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8424.3|8418.1|8428|8419.7|8423.4|8415.4|824
1649023500000|2022-04-03 22:05:00|8424|8418.3|8425.7|8419.4|8426.2|8420.9|8422.4|8416.9|496
1649023800000|2022-04-03 22:10:00|8425.8|8419.5|8425.3|8422|8427.8|8422.9|8423.6|8419.1|542
1649024100000|2022-04-03 22:15:00|8425.7|8421.6|8427.8|8422.8|8429.6|8424.1|8424.5|8420.2|537
1649024400000|2022-04-03 22:20:00|8428.1|8422.5|8428.6|8424.9|8430.5|8425.9|8426.6|8421.4|493
1649024700000|2022-04-03 22:25:00|8429|8424.5|8429.5|8425.9|8431.2|8426.7|8427.6|8422.8|377
1649025000000|2022-04-03 22:30:00|8429.6|8425.8|8428.8|8426.1|8429.6|8426.9|8426.6|8422.2|620
1649025300000|2022-04-03 22:35:00|8428.9|8425.9|8428.3|8425.2|8430.5|8427.5|8427.4|8425.1|337
1649025600000|2022-04-03 22:40:00|8428.1|8425.4|8428.6|8426|8429.2|8426|8426.8|8424|310
1649025900000|2022-04-03 22:45:00|8428.5|8426.1|8428.6|8425.6|8429.8|8426.9|8427.4|8424.6|307
1649026200000|2022-04-03 22:50:00|8428.4|8425.7|8428.9|8425.9|8429.2|8426.6|8427|8424.6|338
1649026500000|2022-04-03 22:55:00|8428.7|8425.7|8428.4|8426|8429.6|8426.4|8427.4|8424.5|300
1649026800000|2022-04-03 23:00:00|8428.5|8425.9|8428.3|8426.8|8429.5|8427.4|8427.6|8425.5|289
1649027100000|2022-04-03 23:05:00|8428.2|8426.7|8427.6|8426.1|8428.4|8426.7|8427.5|8426|129
1649027400000|2022-04-03 23:10:00|8427.5|8426|8426.8|8425.3|8428|8426.4|8426.7|8424.8|170
1649027700000|2022-04-03 23:15:00|8426.7|8425.2|8427.2|8425.7|8427.3|8425.8|8426.3|8424.8|187
1649028000000|2022-04-03 23:20:00|8427.3|8425.8|8428.6|8427.1|8428.9|8427.4|8427.2|8425.7|189
1649028300000|2022-04-03 23:25:00|8428.5|8427|8428.8|8427.3|8429.3|8428|8428.4|8426.9|154
1649028600000|2022-04-03 23:30:00|8428.7|8427.2|8427.8|8426.3|8428.9|8427.4|8427.8|8426.3|167
1649028900000|2022-04-03 23:35:00|8427.9|8426.4|8428.9|8427.4|8429.1|8427.6|8427.2|8425.9|230
1649029200000|2022-04-03 23:40:00|8428.8|8427.3|8428.5|8427|8429.1|8427.6|8428.2|8426.9|150
1649029500000|2022-04-03 23:45:00|8428.6|8427.1|8428.1|8426.6|8428.7|8427.4|8427.8|8426.3|171
1649029800000|2022-04-03 23:50:00|8428.2|8426.7|8428.6|8427.1|8429.4|8427.9|8428|8426.5|206
1649030100000|2022-04-03 23:55:00|8428.7|8427.2|8429.5|8428|8429.8|8428.3|8428.3|8426.8|166
1649030400000|2022-04-04 00:00:00|8429.6|8428.1|8430.6|8429.1|8431.1|8429.8|8428.7|8427.8|403
1649030700000|2022-04-04 00:05:00|8430.5|8429|8430.6|8429.1|8431.3|8429.9|8429.7|8428.4|281
1649031000000|2022-04-04 00:10:00|8430.5|8429|8431.2|8429.7|8431.3|8430.3|8430.1|8428.9|260
1649031300000|2022-04-04 00:15:00|8431.1|8429.6|8430.6|8429.1|8431.1|8429.8|8429.8|8428.3|275
1649031600000|2022-04-04 00:20:00|8430.5|8429|8430.2|8428.7|8431|8429.5|8429.7|8428.4|278
1649031900000|2022-04-04 00:25:00|8430.3|8428.8|8430|8428.5|8430.7|8429.5|8429.3|8428.2|197
1649032200000|2022-04-04 00:30:00|8429.9|8428.4|8430|8428.5|8430.1|8428.9|8429.3|8428.1|150
1649032500000|2022-04-04 00:35:00|8430.1|8428.6|8430.9|8429.4|8431.1|8430|8429.7|8428.4|174
1649032800000|2022-04-04 00:40:00|8431|8429.5|8430.6|8429.1|8431.3|8430|8430.2|8428.9|153
1649033100000|2022-04-04 00:45:00|8430.5|8429|8430.8|8429.3|8431.6|8430.6|8430.1|8428.9|255
1649033400000|2022-04-04 00:50:00|8430.7|8429.2|8427.7|8426.2|8430.8|8429.4|8425.7|8424.7|370
1649033700000|2022-04-04 00:55:00|8427.8|8426.3|8427.3|8425.8|8427.8|8426.3|8425.3|8424.1|283
1649034000000|2022-04-04 01:00:00|8427.4|8425.9|8426.4|8424.9|8427.4|8426|8425.7|8424.2|253
1649034300000|2022-04-04 01:05:00|8426.3|8425.4|8427.3|8425.8|8427.7|8426.2|8426.2|8424.9|200
1649034600000|2022-04-04 01:10:00|8427.2|8425.7|8427.9|8426.4|8428|8426.7|8427|8425.5|278
1649034900000|2022-04-04 01:15:00|8427.8|8426.3|8426.6|8425.1|8428.1|8426.9|8426.3|8425|295
1649035200000|2022-04-04 01:20:00|8426.7|8425.2|8426.5|8425|8427|8425.7|8426|8424.7|227
1649035500000|2022-04-04 01:25:00|8426.6|8425.1|8426.8|8425.9|8427.5|8426.4|8425.9|8424.7|246
1649035800000|2022-04-04 01:30:00|8426.7|8425.8|8428.3|8426.8|8428.4|8427|8426.5|8425.3|277
1649036100000|2022-04-04 01:35:00|8428.2|8426.7|8427.8|8426.3|8428.5|8427.2|8426.7|8425.5|280
1649036400000|2022-04-04 01:40:00|8427.6|8426.7|8427.5|8426|8428.7|8427.2|8427|8425.5|192
1649036700000|2022-04-04 01:45:00|8427.4|8425.9|8426|8424.5|8427.5|8426.1|8425.4|8424.1|177
1649037000000|2022-04-04 01:50:00|8425.9|8424.4|8426.3|8424.8|8426.6|8425.3|8425.7|8424.4|141
1649037300000|2022-04-04 01:55:00|8426.2|8424.7|8426.3|8425.4|8427|8425.9|8425.2|8424.1|145
1649037600000|2022-04-04 02:00:00|8426.4|8425.5|8426.9|8426|8427.7|8426.4|8426.2|8424.9|256
1649037900000|2022-04-04 02:05:00|8426.8|8425.9|8427.2|8426.3|8428.4|8426.9|8426.8|8425.9|208
1649038200000|2022-04-04 02:10:00|8427.3|8426.4|8427.2|8426.3|8428.4|8427.1|8427|8425.8|207
1649038500000|2022-04-04 02:15:00|8427.1|8426.2|8428|8426.5|8428|8426.7|8426.7|8425.5|165
1649038800000|2022-04-04 02:20:00|8427.9|8426.4|8428.4|8426.9|8428.7|8427.5|8427.6|8426.4|126
1649039100000|2022-04-04 02:25:00|8428|8427.1|8428.5|8427|8428.9|8427.4|8427.9|8426.7|155
1649039400000|2022-04-04 02:30:00|8428.2|8427.3|8428.1|8427.2|8429.3|8427.9|8427.9|8426.7|145
1649039700000|2022-04-04 02:35:00|8428.2|8427.3|8429.3|8428.4|8429.4|8428.4|8428|8426.8|115
1649040000000|2022-04-04 02:40:00|8429.2|8428.3|8428.3|8426.8|8429.7|8428.5|8428|8426.7|177
1649040300000|2022-04-04 02:45:00|8428.2|8426.7|8428.3|8426.8|8428.4|8427.3|8427.7|8426.6|112
1649040600000|2022-04-04 02:50:00|8428.2|8426.7|8427.7|8426.8|8428.8|8427.5|8427.7|8426.6|165
1649040900000|2022-04-04 02:55:00|8428|8426.5|8425.8|8424.9|8428.1|8426.6|8425.8|8424.6|164
1649041200000|2022-04-04 03:00:00|8425.7|8424.8|8426.7|8425.2|8427.1|8425.8|8425.4|8424.3|234
1649041500000|2022-04-04 03:05:00|8426.8|8425.3|8426.7|8425.8|8427.3|8426|8426.5|8425.2|150
1649041800000|2022-04-04 03:10:00|8427|8425.5|8425.7|8424.2|8427.1|8425.9|8425.4|8424.2|172
1649042100000|2022-04-04 03:15:00|8425.6|8424.1|8425.4|8424.5|8426.2|8424.9|8424.9|8423.6|152
1649042400000|2022-04-04 03:20:00|8425.7|8424.2|8426.5|8425|8426.7|8425.3|8425.2|8424.2|139
1649042700000|2022-04-04 03:25:00|8426.6|8425.1|8426.2|8424.7|8426.6|8425.4|8425.3|8424.1|171
1649043000000|2022-04-04 03:30:00|8426.1|8424.6|8423.9|8423|8426.1|8424.6|8423.8|8422.6|235
1649043300000|2022-04-04 03:35:00|8424|8423.1|8423.7|8422.8|8424.4|8423.5|8423.6|8422.6|133
1649043600000|2022-04-04 03:40:00|8423.6|8422.7|8423.4|8422.5|8423.9|8423|8423.3|8422.2|153
1649043900000|2022-04-04 03:45:00|8423.3|8422.4|8423.2|8422.3|8424|8422.9|8423.1|8422.1|162
1649044200000|2022-04-04 03:50:00|8423.3|8422.4|8424|8422.5|8424|8422.8|8422.8|8421.6|179
1649044500000|2022-04-04 03:55:00|8423.9|8422.4|8424.6|8423.1|8424.9|8423.6|8423.3|8422|251
1649044800000|2022-04-04 04:00:00|8424.7|8423.2|8423.5|8422.6|8424.7|8423.3|8423.4|8422.3|175
1649045100000|2022-04-04 04:05:00|8423.6|8422.7|8424.3|8422.8|8424.4|8423.2|8422.9|8422|260
1649045400000|2022-04-04 04:10:00|8424.2|8422.7|8423.1|8422.2|8424.3|8423.1|8423|8422.1|176
1649045700000|2022-04-04 04:15:00|8423.2|8422.3|8422.1|8421.2|8423.6|8422.7|8421.8|8420.9|156
1649046000000|2022-04-04 04:20:00|8422|8421.1|8423|8422.1|8423.1|8422.2|8422|8421.1|153
1649046300000|2022-04-04 04:25:00|8422.9|8422|8422.4|8420.9|8423.9|8422.7|8421.9|8420.8|128
1649046600000|2022-04-04 04:30:00|8422.3|8420.8|8422|8421.1|8422.5|8421.4|8421.9|8420.7|110
1649046900000|2022-04-04 04:35:00|8422.1|8421.2|8422.6|8421.1|8422.9|8421.8|8422|8420.9|136
1649047200000|2022-04-04 04:40:00|8422.7|8421.2|8422.6|8421.7|8423.2|8422.3|8422.3|8421.1|121
1649047500000|2022-04-04 04:45:00|8422.7|8421.8|8423.2|8422.3|8423.7|8422.7|8422.3|8421.2|167
1649047800000|2022-04-04 04:50:00|8423.1|8422.2|8424.1|8422.6|8424.1|8422.9|8423|8421.7|167
1649048100000|2022-04-04 04:55:00|8424|8422.5|8422.8|8421.3|8424.2|8423|8422.6|8421.2|166
1649048400000|2022-04-04 05:00:00|8422.9|8421.4|8422.2|8421.3|8423.4|8422.2|8422.1|8420.9|188
1649048700000|2022-04-04 05:05:00|8422.1|8421.2|8422.5|8421|8423|8421.5|8421.7|8420.6|194
1649049000000|2022-04-04 05:10:00|8422.4|8420.9|8422.4|8420.9|8423.1|8422|8422.1|8420.7|154
1649049300000|2022-04-04 05:15:00|8422.5|8421|8421.3|8420.4|8422.6|8421.4|8421|8419.9|147
1649049600000|2022-04-04 05:20:00|8421.4|8420.5|8422|8421.1|8422.6|8421.2|8421|8419.7|186
1649049900000|2022-04-04 05:25:00|8422.1|8421.2|8421.6|8420.7|8422.2|8421.2|8421|8419.7|169
1649050200000|2022-04-04 05:30:00|8421.4|8420.5|8420.2|8419.3|8421.4|8420.5|8419.9|8418.8|191
1649050500000|2022-04-04 05:35:00|8420.1|8419.2|8419.9|8419|8420.5|8419.3|8419.8|8418.4|133
1649050800000|2022-04-04 05:40:00|8419.8|8418.9|8420|8418.5|8420.1|8418.9|8419.2|8417.7|204
1649051100000|2022-04-04 05:45:00|8419.7|8418.8|8419.7|8418.2|8420|8418.9|8419.2|8417.8|159
1649051400000|2022-04-04 05:50:00|8419.6|8418.1|8419.4|8418.5|8420.2|8419|8418.8|8417.6|250
1649051700000|2022-04-04 05:55:00|8419.3|8418.4|8418.6|8417.1|8420|8418.9|8418.3|8417|345
1649052000000|2022-04-04 06:00:00|8418.7|8417.2|8419|8418.1|8420.4|8419.1|8418.1|8417|366
1649052300000|2022-04-04 06:05:00|8418.9|8418|8416.5|8415.6|8420|8418.9|8416.4|8415.5|413
1649052600000|2022-04-04 06:10:00|8416.8|8415.3|8415.2|8413.7|8417.2|8416|8414.5|8413.2|384
1649052900000|2022-04-04 06:15:00|8415.3|8413.8|8415|8414.1|8416.3|8415.2|8414.3|8413.1|392
1649053200000|2022-04-04 06:20:00|8414.9|8414|8413.4|8411.9|8414.9|8414|8411.8|8410.7|499
1649053500000|2022-04-04 06:25:00|8413.5|8412|8414.1|8413.2|8415.8|8414.5|8413.2|8411.8|455
1649053800000|2022-04-04 06:30:00|8414|8413.1|8413.2|8412.3|8415.2|8414|8412.9|8411.7|410
1649054100000|2022-04-04 06:35:00|8413.5|8412.6|8411.7|8410.2|8413.8|8412.6|8411.3|8410.2|314
1649054400000|2022-04-04 06:40:00|8411.6|8410.1|8412|8411.1|8412.8|8411.7|8411.1|8410.1|278
1649054700000|2022-04-04 06:45:00|8412.4|8410.9|8410.8|8409.9|8412.6|8411.5|8409.6|8408.7|382
1649055000000|2022-04-04 06:50:00|8410.6|8409.7|8410.4|8409.5|8411.3|8410.1|8409.7|8408.6|391
1649055300000|2022-04-04 06:55:00|8410.3|8409.4|8410.4|8408.9|8410.8|8409.7|8407.9|8406.8|564
1649055600000|2022-04-04 07:00:00|8410.5|8409|8409.8|8408.9|8411.7|8410.6|8408.1|8407|678
1649055900000|2022-04-04 07:05:00|8410|8408.5|8406.2|8405.3|8410.6|8409.5|8405.9|8404.9|656
1649056200000|2022-04-04 07:10:00|8406.3|8405.4|8403.7|8402.8|8407.8|8406.7|8403.3|8402.1|572
1649056500000|2022-04-04 07:15:00|8403.8|8402.3|8405.8|8404.9|8408.9|8407.6|8403.5|8402.3|583
1649056800000|2022-04-04 07:20:00|8405.9|8405|8404.5|8403.6|8407.2|8405.9|8404.1|8402.9|533
1649057100000|2022-04-04 07:25:00|8404.4|8403.5|8401.7|8400.2|8405.3|8404.1|8401.2|8399.9|506
1649057400000|2022-04-04 07:30:00|8401.4|8400.5|8402.3|8401.4|8403.2|8402.1|8401|8399.7|496
1649057700000|2022-04-04 07:35:00|8402.2|8401.3|8403.1|8401.6|8404.2|8402.9|8401.5|8400.2|504
1649058000000|2022-04-04 07:40:00|8403|8401.5|8403.9|8402.4|8405.5|8404.3|8402.1|8401|554
1649058300000|2022-04-04 07:45:00|8403.7|8402.2|8404.6|8403.7|8405.1|8404|8401.5|8400.3|520
1649058600000|2022-04-04 07:50:00|8405|8403.5|8405.9|8404.4|8406.6|8405.4|8403.1|8402|445
1649058900000|2022-04-04 07:55:00|8405.8|8404.3|8403.9|8402.4|8406.2|8405.3|8402.9|8401.6|517
1649059200000|2022-04-04 08:00:00|8403.8|8402.3|8402.9|8401.4|8404.7|8403.5|8400.8|8399.7|745
1649059500000|2022-04-04 08:05:00|8402.5|8401.6|8404.1|8402.6|8404.7|8403.6|8401.7|8400.5|690
1649059800000|2022-04-04 08:10:00|8404|8402.5|8402.9|8402|8405.1|8404|8401.2|8400|556
1649060100000|2022-04-04 08:15:00|8403|8402.1|8406.2|8405.3|8406.9|8405.9|8402.9|8401.8|602
1649060400000|2022-04-04 08:20:00|8406.6|8405.1|8406.1|8405.2|8408.6|8407.2|8405.7|8404.6|544
1649060700000|2022-04-04 08:25:00|8406|8405.1|8409.6|8408.7|8410|8408.8|8405.5|8404.5|492
1649061000000|2022-04-04 08:30:00|8409.7|8408.8|8410.3|8409.4|8410.7|8409.6|8405.6|8404.7|442
1649061300000|2022-04-04 08:35:00|8410.6|8409.1|8413.4|8412.5|8414.2|8413.1|8410.1|8408.9|468
1649061600000|2022-04-04 08:40:00|8413.5|8412.6|8411.4|8409.9|8413.6|8412.6|8410.9|8409.8|457
1649061900000|2022-04-04 08:45:00|8411.3|8409.8|8408.2|8407.3|8411.6|8410.1|8407.3|8406.4|370
1649062200000|2022-04-04 08:50:00|8408.3|8407.4|8406.4|8405.5|8408.3|8407.4|8404.9|8404|372
1649062500000|2022-04-04 08:55:00|8406.7|8405.8|8405.1|8403.6|8407|8405.9|8403.1|8401.9|405
1649062800000|2022-04-04 09:00:00|8405|8403.5|8405|8404.1|8406|8404.8|8402|8400.8|544
1649063100000|2022-04-04 09:05:00|8405.1|8404.2|8403.2|8402.3|8406|8404.7|8402.7|8401.7|405
1649063400000|2022-04-04 09:10:00|8403.5|8402|8405|8404.1|8405.3|8404.1|8403.1|8402|443
1649063700000|2022-04-04 09:15:00|8405.1|8404.2|8404.1|8403.2|8405.3|8404.2|8403|8401.7|474
1649064000000|2022-04-04 09:20:00|8403.9|8403|8405.9|8404.4|8408.1|8407|8403.9|8402.8|453
1649064300000|2022-04-04 09:25:00|8406|8404.5|8402.4|8400.9|8406.1|8404.9|8400.3|8399|444
1649064600000|2022-04-04 09:30:00|8402.1|8401.2|8402.1|8401.2|8403.3|8402.1|8401.3|8400.1|376
1649064900000|2022-04-04 09:35:00|8401.9|8401|8402.7|8401.8|8403.9|8402.7|8401.5|8400.4|394
1649065200000|2022-04-04 09:40:00|8402.6|8401.7|8397.5|8396.6|8404.2|8403.3|8397.2|8395.9|522
1649065500000|2022-04-04 09:45:00|8397.4|8396.5|8400.3|8399.4|8401.2|8400.1|8396.7|8395.8|448
1649065800000|2022-04-04 09:50:00|8400.4|8399.5|8396.3|8395.4|8400.8|8399.7|8395.9|8394.7|410
1649066100000|2022-04-04 09:55:00|8396.4|8395.5|8393.3|8392.4|8397|8395.9|8392.6|8391.7|497
1649066400000|2022-04-04 10:00:00|8393.4|8392.5|8393.2|8392.3|8395.6|8394.5|8392.3|8391.1|471
1649066700000|2022-04-04 10:05:00|8393.4|8392.5|8392.3|8390.8|8394.1|8393.1|8391.1|8389.9|486
1649067000000|2022-04-04 10:10:00|8392.2|8390.7|8392.4|8391.5|8393.1|8392.2|8390|8389.1|516
1649067300000|2022-04-04 10:15:00|8392.6|8391.7|8391.6|8390.7|8393.6|8392.7|8391.5|8390.6|425
1649067600000|2022-04-04 10:20:00|8391.7|8390.8|8394.6|8393.1|8394.7|8393.5|8391.2|8390.3|320
1649067900000|2022-04-04 10:25:00|8394.8|8393.9|8395.4|8394.5|8396|8394.8|8393.7|8392.6|355
1649068200000|2022-04-04 10:30:00|8395.5|8394.6|8397.4|8395.9|8397.5|8396.6|8394.4|8393.5|373
1649068500000|2022-04-04 10:35:00|8397.3|8395.8|8398.2|8397.3|8399.8|8398.9|8397|8395.8|475
1649068800000|2022-04-04 10:40:00|8398.3|8397.4|8394.7|8393.2|8398.4|8397.5|8393|8391.8|405
1649069100000|2022-04-04 10:45:00|8394.6|8393.1|8396.6|8395.1|8397.5|8396.6|8393.5|8392.6|419
1649069400000|2022-04-04 10:50:00|8396.5|8395|8398.9|8397.4|8399|8397.9|8395|8393.8|481
1649069700000|2022-04-04 10:55:00|8398.4|8397.5|8401.9|8401|8402.9|8401.6|8398.3|8397.1|590
1649070000000|2022-04-04 11:00:00|8401.8|8400.9|8402.2|8401.3|8402.6|8401.4|8398.8|8397.6|478
1649070300000|2022-04-04 11:05:00|8401.9|8401|8401.4|8399.9|8402.7|8401.8|8399.3|8398.3|530
1649070600000|2022-04-04 11:10:00|8401.5|8400|8402.5|8401.6|8403.3|8402|8399.2|8398.2|416
1649070900000|2022-04-04 11:15:00|8402.4|8401.5|8399.3|8398.4|8403|8401.8|8398.6|8397.5|551
1649071200000|2022-04-04 11:20:00|8399.2|8398.3|8399.8|8398.3|8399.9|8399|8397.9|8396.9|461
1649071500000|2022-04-04 11:25:00|8399.7|8398.2|8399.8|8398.9|8401.3|8400.2|8399|8397.8|473
1649071800000|2022-04-04 11:30:00|8399.9|8399|8397.9|8396.4|8400.4|8399.2|8397.2|8396.2|430
1649072100000|2022-04-04 11:35:00|8397.8|8396.3|8398.6|8397.7|8399.4|8398.1|8395.1|8393.8|429
1649072400000|2022-04-04 11:40:00|8398.5|8397.6|8398.3|8397.4|8400.5|8399.2|8397.2|8396.3|406
1649072700000|2022-04-04 11:45:00|8398.4|8397.5|8400.3|8399.4|8401.9|8401|8398.1|8397.1|565
1649073000000|2022-04-04 11:50:00|8400.4|8399.5|8399.2|8398.3|8400.8|8399.6|8399|8397.9|361
1649073300000|2022-04-04 11:55:00|8399.1|8398.2|8397.6|8396.1|8400|8398.7|8396.5|8395.4|628
1649073600000|2022-04-04 12:00:00|8397.5|8396|8395.6|8394.7|8398.6|8397.4|8392.7|8391.5|770
1649073900000|2022-04-04 12:05:00|8395.7|8394.8|8393.4|8392.5|8398.7|8397.4|8391.4|8390.5|740
1649074200000|2022-04-04 12:10:00|8393.3|8392.4|8389.1|8388.2|8394.2|8393|8389|8387.8|536
1649074500000|2022-04-04 12:15:00|8389.2|8387.7|8392.9|8391.4|8392.9|8391.6|8386.5|8385.3|622
1649074800000|2022-04-04 12:20:00|8393|8391.5|8391.7|8390.8|8394.8|8393.6|8391.1|8390.1|617
1649075100000|2022-04-04 12:25:00|8391.8|8390.9|8394|8392.5|8395.5|8394.6|8391.4|8390.4|412
1649075400000|2022-04-04 12:30:00|8393.7|8392.8|8392.2|8391.3|8394|8392.9|8391.6|8390.4|427
1649075700000|2022-04-04 12:35:00|8392.3|8391.4|8394.3|8393.4|8395.5|8394.3|8391.6|8390.7|381
1649076000000|2022-04-04 12:40:00|8394.6|8393.1|8394.3|8393.4|8395.3|8394.2|8393.3|8392.4|283
1649076300000|2022-04-04 12:45:00|8394.2|8393.3|8391.6|8390.7|8395.5|8394.6|8390.7|8389.6|440
1649076600000|2022-04-04 12:50:00|8391.5|8390.6|8390.6|8389.7|8391.9|8391|8388.3|8387.4|334
1649076900000|2022-04-04 12:55:00|8390.5|8389.6|8392.6|8391.1|8393.4|8392.5|8389.5|8388.6|434
1649077200000|2022-04-04 13:00:00|8392.3|8391.4|8392.6|8391.7|8393.5|8392.5|8391.7|8390.8|346
1649077500000|2022-04-04 13:05:00|8392.4|8391.5|8393.2|8392.3|8395.2|8394.1|8392|8391.1|386
1649077800000|2022-04-04 13:10:00|8393.4|8391.9|8388.6|8387.7|8393.5|8392.4|8388.3|8387.3|448
1649078100000|2022-04-04 13:15:00|8388.9|8387.4|8389.7|8388.8|8390.8|8389.6|8388.4|8387.2|350
1649078400000|2022-04-04 13:20:00|8389.6|8388.7|8389.1|8388.2|8390.8|8389.6|8388.3|8387.2|478
1649078700000|2022-04-04 13:25:00|8389.5|8388|8385.6|8384.1|8389.5|8388.4|8383|8381.7|678
1649079000000|2022-04-04 13:30:00|8385.3|8384.4|8384|8383.1|8386.2|8385|8383.5|8382.4|614
1649079300000|2022-04-04 13:35:00|8383.9|8383|8384.6|8383.7|8385.1|8384|8382.6|8381.7|551
1649079600000|2022-04-04 13:40:00|8384.5|8383.6|8382.7|8381.8|8384.7|8383.7|8381.7|8380.6|607
1649079900000|2022-04-04 13:45:00|8382.8|8381.9|8378.6|8377.7|8383.2|8382.1|8377.6|8376.5|506
1649080200000|2022-04-04 13:50:00|8378.5|8377.6|8380.6|8379.7|8381|8380.1|8378.4|8377.2|475
1649080500000|2022-04-04 13:55:00|8380.5|8379.6|8380.6|8379.1|8381|8379.6|8378.9|8378|509
1649080800000|2022-04-04 14:00:00|8380.7|8379.2|8379.7|8378.2|8380.8|8379.3|8375.4|8374.1|598
1649081100000|2022-04-04 14:05:00|8379.8|8378.3|8374.9|8374|8379.8|8378.5|8372.8|8371.7|664
1649081400000|2022-04-04 14:10:00|8375.1|8373.6|8373.7|8372.8|8375.4|8374.3|8372|8371.1|513
1649081700000|2022-04-04 14:15:00|8373.8|8372.9|8372|8371.1|8375.1|8374|8370.8|8369.9|507
1649082000000|2022-04-04 14:20:00|8372.2|8371.3|8376.5|8375.6|8377|8375.9|8371.9|8371|469
1649082300000|2022-04-04 14:25:00|8376.4|8375.5|8372.5|8371.6|8376.9|8375.8|8371.6|8370.6|452
1649082600000|2022-04-04 14:30:00|8372.7|8371.8|8370.4|8369.5|8373.1|8372|8369.5|8368.3|555
1649082900000|2022-04-04 14:35:00|8370.5|8369.6|8370|8369.1|8373.1|8371.8|8369.8|8368.9|492
1649083200000|2022-04-04 14:40:00|8370.3|8368.8|8368.8|8367.9|8371.7|8370.6|8366.9|8366|489
1649083500000|2022-04-04 14:45:00|8368.9|8368|8370.7|8369.8|8371.1|8370.1|8367.4|8366.2|488
1649083800000|2022-04-04 14:50:00|8370.6|8369.7|8376|8375.1|8376.1|8375.2|8370.6|8369.5|650
1649084100000|2022-04-04 14:55:00|8376.1|8375.2|8383.9|8383|8385.4|8384.5|8375.7|8374.6|859
1649084400000|2022-04-04 15:00:00|8383.6|8382.7|8386.2|8385.3|8388.2|8387.3|8383|8382.1|730
1649084700000|2022-04-04 15:05:00|8386.1|8385.2|8382.5|8381.6|8386.7|8385.5|8382.4|8381.5|447
1649085000000|2022-04-04 15:10:00|8382.7|8381.8|8383.2|8382.3|8384.1|8382.8|8382|8381.1|360
1649085300000|2022-04-04 15:15:00|8383.3|8382.4|8383.4|8382.5|8385|8384.1|8383.1|8382.2|274
1649085600000|2022-04-04 15:20:00|8383.3|8382.4|8381.4|8380.5|8383.9|8382.6|8381.4|8380.5|298
1649085900000|2022-04-04 15:25:00|8381.3|8380.4|8381.9|8381|8382.1|8381.2|8378.2|8377.2|444
1649086200000|2022-04-04 15:30:00|8382|8381.1|8381.4|8380.5|8382.6|8381.7|8379.4|8378.5|373
1649086500000|2022-04-04 15:35:00|8381.2|8380.3|8384.1|8382.6|8384.2|8383.2|8381|8380|263
1649086800000|2022-04-04 15:40:00|8383.8|8382.9|8381.3|8380.4|8385.7|8384.6|8380.6|8379.7|392
1649087100000|2022-04-04 15:45:00|8381.4|8380.5|8379|8378.1|8381.5|8380.6|8378.9|8377.7|363
1649087400000|2022-04-04 15:50:00|8378.9|8378|8379.7|8378.2|8380.6|8379.4|8378.8|8377.5|393
1649087700000|2022-04-04 15:55:00|8379.8|8378.3|8382.2|8381.3|8384.2|8383|8378.3|8377.4|359
1649088000000|2022-04-04 16:00:00|8382.1|8381.2|8379.8|8378.9|8382.7|8381.6|8379.3|8378.2|395
1649088300000|2022-04-04 16:05:00|8380.1|8378.6|8379.4|8377.9|8381.1|8379.9|8378.5|8377.3|384
1649088600000|2022-04-04 16:10:00|8379.7|8378.2|8379.1|8377.6|8380.3|8379.1|8378.4|8377.5|288
1649088900000|2022-04-04 16:15:00|8379.3|8377.8|8378.4|8377.5|8379.6|8378.2|8376.9|8375.7|395
1649089200000|2022-04-04 16:20:00|8378.5|8377.6|8377.2|8376.3|8378.5|8377.6|8376.4|8375.3|349
1649089500000|2022-04-04 16:25:00|8377.3|8376.4|8379|8378.1|8380.7|8379.5|8377.2|8376.1|310
1649089800000|2022-04-04 16:30:00|8379.3|8377.8|8377.7|8376.8|8379.3|8378.2|8377.5|8376.6|325
1649090100000|2022-04-04 16:35:00|8377.8|8376.9|8379.9|8378.4|8379.9|8378.7|8377.4|8376.5|326
1649090400000|2022-04-04 16:40:00|8379.6|8378.7|8378.6|8377.7|8380.9|8379.7|8378.2|8377.3|283
1649090700000|2022-04-04 16:45:00|8378.7|8377.8|8378.2|8377.3|8379|8378|8376.9|8375.8|355
1649091000000|2022-04-04 16:50:00|8378.3|8377.4|8376.5|8375.6|8378.4|8377.5|8376.4|8375.3|289
1649091300000|2022-04-04 16:55:00|8376.6|8375.7|8375.6|8374.7|8378|8377.1|8374.9|8373.8|351
1649091600000|2022-04-04 17:00:00|8375.7|8374.8|8377.4|8376.5|8377.6|8376.5|8375.2|8374.3|367
1649091900000|2022-04-04 17:05:00|8377.3|8376.4|8375.9|8375|8377.7|8376.7|8374.9|8373.7|348
1649092200000|2022-04-04 17:10:00|8375.8|8374.9|8373.9|8373|8375.9|8375|8373.8|8372.6|321
1649092500000|2022-04-04 17:15:00|8373.8|8372.9|8374|8373.1|8375|8373.9|8373.1|8371.9|292
1649092800000|2022-04-04 17:20:00|8374.1|8373.2|8375.1|8374.2|8376.3|8375.4|8374|8373|335
1649093100000|2022-04-04 17:25:00|8375.4|8373.9|8375|8374.1|8375.7|8374.6|8374.5|8373.3|226
1649093400000|2022-04-04 17:30:00|8374.9|8374|8373.4|8372.5|8375.3|8374.4|8372|8371|350
1649093700000|2022-04-04 17:35:00|8373.5|8372.6|8374.8|8373.9|8374.9|8374|8373.1|8371.9|273
1649094000000|2022-04-04 17:40:00|8375.1|8373.6|8375|8374.1|8376.3|8375.3|8374.5|8373.6|269
1649094300000|2022-04-04 17:45:00|8375.1|8374.2|8372.6|8371.7|8375.1|8374.2|8372.5|8371.6|242
1649094600000|2022-04-04 17:50:00|8372.5|8371.6|8370.1|8369.2|8372.7|8371.8|8370.1|8368.8|283
1649094900000|2022-04-04 17:55:00|8370|8369.1|8369.7|8368.8|8371.1|8369.8|8369.2|8368.1|338
1649095200000|2022-04-04 18:00:00|8369.6|8368.7|8370.7|8369.8|8371.8|8370.8|8368.8|8367.7|431
1649095500000|2022-04-04 18:05:00|8370.8|8369.9|8371.1|8370.2|8371.9|8370.7|8370.4|8369.2|236
1649095800000|2022-04-04 18:10:00|8371.2|8370.3|8371.7|8370.8|8373.4|8372.4|8371.2|8370.3|241
1649096100000|2022-04-04 18:15:00|8371.6|8370.7|8366.6|8365.1|8371.7|8370.7|8366.1|8364.7|421
1649096400000|2022-04-04 18:20:00|8366.5|8365|8366.4|8364.9|8367.1|8365.8|8365.6|8364.4|189
1649096700000|2022-04-04 18:25:00|8366.1|8365.2|8364.7|8363.8|8366.8|8365.6|8363.9|8362.7|279
1649097000000|2022-04-04 18:30:00|8364.8|8363.9|8365.1|8364.2|8366|8364.8|8364.4|8363.3|272
1649097300000|2022-04-04 18:35:00|8365|8364.1|8365.3|8364.4|8366.2|8365.1|8364.8|8363.9|203
1649097600000|2022-04-04 18:40:00|8365.4|8364.5|8364.1|8362.6|8365.9|8364.7|8363.8|8362.6|212
1649097900000|2022-04-04 18:45:00|8364.2|8362.7|8363.3|8362.4|8364.4|8363.2|8363.2|8362|202
1649098200000|2022-04-04 18:50:00|8363.2|8362.3|8364.1|8363.2|8364.5|8363.4|8362.2|8361.3|313
1649098500000|2022-04-04 18:55:00|8364.3|8362.8|8365.9|8365|8366.4|8365.3|8363.7|8362.5|326
1649098800000|2022-04-04 19:00:00|8366.3|8364.8|8366.5|8365|8366.9|8365.7|8365.4|8364.2|264
1649099100000|2022-04-04 19:05:00|8366.4|8364.9|8366.4|8364.9|8367|8365.6|8366|8364.6|180
1649099400000|2022-04-04 19:10:00|8366.1|8364.6|8366.6|8365.1|8367|8365.7|8365.7|8364.5|246
1649099700000|2022-04-04 19:15:00|8366.5|8365|8366.1|8364.6|8367.3|8365.9|8365.8|8364.4|213
1649100000000|2022-04-04 19:20:00|8366|8364.5|8364.3|8362.8|8366.6|8365.3|8363.9|8362.6|282
1649100300000|2022-04-04 19:25:00|8364.4|8362.9|8363.5|8362|8364.9|8363.9|8363.1|8361.7|186
1649100600000|2022-04-04 19:30:00|8363.4|8361.9|8365.2|8364.3|8365.6|8364.5|8362.6|8361.4|177
1649100900000|2022-04-04 19:35:00|8365.3|8364.4|8365.8|8364.3|8366.1|8364.6|8364.6|8363.3|206
1649101200000|2022-04-04 19:40:00|8365.7|8364.2|8367|8365.5|8367.3|8366.1|8365.6|8364.2|220
1649101500000|2022-04-04 19:45:00|8367.1|8365.6|8366.2|8365.3|8367.2|8365.8|8365.6|8364.4|158
1649101800000|2022-04-04 19:50:00|8366.3|8365.4|8367.3|8365.8|8368|8366.9|8366.1|8364.8|303
1649102100000|2022-04-04 19:55:00|8367.2|8365.7|8364.9|8364|8367.3|8365.9|8364.8|8363.9|291
1649102400000|2022-04-04 20:00:00|8364.8|8363.9|8365.4|8363.9|8366.2|8365.1|8364.8|8363.6|180
1649102700000|2022-04-04 20:05:00|8365.5|8364|8366.2|8365.3|8366.9|8365.7|8365.5|8364|128
1649103000000|2022-04-04 20:10:00|8366.1|8365.2|8366.7|8365.2|8367.3|8366.1|8366|8364.7|113
1649103300000|2022-04-04 20:15:00|8366.6|8365.1|8366.4|8364.9|8367.2|8365.8|8365.9|8364.8|110
1649103600000|2022-04-04 20:20:00|8366.5|8365|8366.5|8365|8366.6|8365.4|8365.9|8364.7|71
1649103900000|2022-04-04 20:25:00|8366.6|8365.1|8366.5|8365|8367.1|8365.8|8365.9|8364.7|137
1649104200000|2022-04-04 20:30:00|8366.4|8364.9|8366.7|8365.2|8366.8|8365.6|8365.6|8364.2|94
1649104500000|2022-04-04 20:35:00|8366.5|8365.6|8366.9|8365.4|8367.4|8366|8366.4|8365.1|89
1649104800000|2022-04-04 20:40:00|8366.8|8365.3|8367.5|8366|8368.2|8366.7|8366.5|8365.1|119
1649105100000|2022-04-04 20:45:00|8367.4|8365.9|8366.8|8365.3|8367.7|8366.2|8366.1|8364.6|153
1649105400000|2022-04-04 20:50:00|8366.9|8365.4|8366.7|8365.2|8367.4|8365.8|8366|8364.1|268
1649105700000|2022-04-04 20:55:00|8366.6|8365.1|8369.4|8364.4|8369.7|8365.6|8365.8|8361.6|549
1649106000000|2022-04-04 21:00:00|8369.7|8364|8370.4|8359.4|8371.7|8364|8369.7|8359.4|40
1649106300000|2022-04-04 21:05:00|8370.7|8359.7|8373.8|8362.8|8373.9|8362.9|8370.3|8359.3|138
1649106600000|2022-04-04 21:10:00|8373.7|8362.7|8372.2|8365.1|8375.3|8365.5|8371.8|8361.6|229
1649106900000|2022-04-04 21:15:00|8372.4|8364.6|8373|8364.5|8373.7|8366.1|8371.5|8363.3|205
1649107200000|2022-04-04 21:20:00|8372.7|8365.4|8371.7|8360.7|8374.8|8366.3|8369.9|8360.5|261
1649107500000|2022-04-04 21:25:00|8371.6|8360.6|8370.2|8363.5|8372|8364.5|8369|8360.2|161
1649107800000|2022-04-04 21:30:00|8370.4|8363|8370|8363.4|8371.9|8364.1|8367.9|8359.6|222
1649108100000|2022-04-04 21:35:00|8370.1|8363.3|8370.9|8361.6|8372.3|8364.5|8368.9|8360.4|204
1649108400000|2022-04-04 21:40:00|8371.9|8360.9|8369.4|8362.9|8372.3|8364.5|8369|8360.4|167
1649108700000|2022-04-04 21:45:00|8370.1|8363.8|8369.1|8361.5|8372.3|8364.2|8368.6|8359.2|368
1649109000000|2022-04-04 21:50:00|8369|8361.9|8371|8361.3|8372.4|8364.4|8368.6|8358.9|191
1649109300000|2022-04-04 21:55:00|8370.5|8359.5|8369.5|8363.5|8372.9|8364.2|8368.9|8359.3|271
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8369.5|8365.7|8371.7|8366.7|8368.2|8359.6|525
1649109900000|2022-04-04 22:05:00|8369.3|8366.1|8368.7|8366.2|8369.5|8367.3|8368.2|8364.8|318
1649110200000|2022-04-04 22:10:00|8368.6|8366.1|8368.9|8367.4|8369.4|8367.7|8367.6|8365.3|271
1649110500000|2022-04-04 22:15:00|8369|8367.5|8369.2|8366.9|8369.7|8368|8368.4|8366.4|267
1649110800000|2022-04-04 22:20:00|8368.8|8367.3|8369.4|8367.2|8369.7|8367.7|8368.7|8366.7|120
1649111100000|2022-04-04 22:25:00|8369.6|8367.1|8369.1|8367.6|8370|8367.7|8368.4|8366.5|146
1649111400000|2022-04-04 22:30:00|8369|8367.5|8370|8368.5|8370.2|8368.7|8368.8|8366.9|208
1649111700000|2022-04-04 22:35:00|8370.4|8368.1|8369.5|8368|8370.5|8368.6|8369.3|8367.4|176
1649112000000|2022-04-04 22:40:00|8369.4|8367.9|8368.2|8366.7|8370.3|8368.3|8367.9|8366.1|153
1649112300000|2022-04-04 22:45:00|8368.1|8366.6|8368.2|8366.7|8368.8|8367|8367.8|8366.1|103
1649112600000|2022-04-04 22:50:00|8368.3|8366.8|8368.2|8366.7|8368.9|8367.1|8367.3|8365.8|181
1649112900000|2022-04-04 22:55:00|8368|8366.5|8367.9|8366.4|8370.1|8367.9|8367.9|8366.2|187
1649113200000|2022-04-04 23:00:00|8368|8366.5|8368.8|8367.3|8368.9|8367.4|8368|8366.5|118
1649113500000|2022-04-04 23:05:00|8368.7|8367.2|8368.5|8367|8368.8|8367.3|8368.3|8366.8|146
1649113800000|2022-04-04 23:10:00|8368.6|8367.1|8368.2|8366.7|8368.9|8367.4|8367.9|8366.4|125
1649114100000|2022-04-04 23:15:00|8368.3|8366.8|8368|8366.5|8368.5|8367|8367.6|8366.1|102
1649114400000|2022-04-04 23:20:00|8367.9|8366.4|8368.6|8367.1|8368.7|8367.2|8367.6|8366.1|118
1649114700000|2022-04-04 23:25:00|8368.7|8367.2|8368.6|8367.1|8368.8|8367.3|8368|8366.5|150
1649115000000|2022-04-04 23:30:00|8368.5|8367|8369.1|8367.6|8369.2|8367.7|8368.1|8366.6|119
1649115300000|2022-04-04 23:35:00|8369.4|8367.9|8369.5|8368|8369.9|8368.4|8369.1|8367.6|104
1649115600000|2022-04-04 23:40:00|8369.4|8367.9|8368.3|8366.8|8370|8368.5|8368.2|8366.7|107
1649115900000|2022-04-04 23:45:00|8368.2|8366.7|8369.3|8367.8|8369.3|8367.8|8368|8366.5|138
1649116200000|2022-04-04 23:50:00|8369.2|8367.7|8369.1|8367.6|8369.4|8367.9|8368.6|8367.1|150
1649116500000|2022-04-04 23:55:00|8369.2|8367.7|8370.6|8369.1|8370.8|8369.3|8369.1|8367.6|238
1649116800000|2022-04-05 00:00:00|8370.7|8369.2|8371.6|8370.1|8371.6|8370.1|8370.1|8368.6|406
1649117100000|2022-04-05 00:05:00|8371.5|8370|8371|8369.5|8371.9|8370.4|8370.9|8369.4|192
1649117400000|2022-04-05 00:10:00|8370.9|8369.4|8369.7|8368.2|8371.2|8369.7|8369.6|8368.1|214
1649117700000|2022-04-05 00:15:00|8369.6|8368.1|8371.1|8369.6|8371.4|8369.9|8368.9|8367.6|231
1649118000000|2022-04-05 00:20:00|8371|8369.5|8370.1|8368.6|8371|8369.5|8369.9|8368.4|136
1649118300000|2022-04-05 00:25:00|8370.2|8368.7|8371.3|8369.8|8371.5|8370|8369.6|8368.4|160
1649118600000|2022-04-05 00:30:00|8371.4|8369.9|8372.1|8370.6|8372.2|8370.7|8371.1|8369.6|126
1649118900000|2022-04-05 00:35:00|8372|8370.5|8372.2|8370.7|8372.3|8370.9|8371.2|8369.9|208
1649119200000|2022-04-05 00:40:00|8372.3|8370.8|8372.5|8371|8372.7|8371.2|8370.6|8369.4|196
1649119500000|2022-04-05 00:45:00|8372.2|8371.3|8371.4|8369.9|8372.9|8371.4|8369.4|8367.9|724
1649119800000|2022-04-05 00:50:00|8371.3|8369.8|8373.5|8372|8374.8|8373.3|8370.7|8369.2|754
1649120100000|2022-04-05 00:55:00|8373.3|8371.8|8372.4|8370.9|8373.9|8372.4|8371.7|8370.4|425
1649120400000|2022-04-05 01:00:00|8372.3|8370.8|8370.5|8369|8372.4|8370.9|8370.1|8368.9|237
1649120700000|2022-04-05 01:05:00|8370.7|8369.2|8370.3|8368.8|8370.9|8369.4|8370.3|8368.8|153
1649121000000|2022-04-05 01:10:00|8370.4|8368.9|8368.9|8367.4|8370.5|8369.3|8368.3|8366.8|245
1649121300000|2022-04-05 01:15:00|8368.8|8367.3|8366.5|8365|8369.2|8367.7|8366.2|8364.9|272
1649121600000|2022-04-05 01:20:00|8366.1|8365.2|8365.6|8364.7|8366.6|8365.2|8365.5|8364.2|177
1649121900000|2022-04-05 01:25:00|8365.5|8364.6|8365|8364.1|8366.2|8364.9|8364.5|8363.4|186
1649122200000|2022-04-05 01:30:00|8365.4|8363.9|8364.8|8363.3|8365.5|8364.3|8363.5|8362.5|240
1649122500000|2022-04-05 01:35:00|8364.7|8363.2|8363.4|8362.5|8364.7|8363.4|8363|8361.9|221
1649122800000|2022-04-05 01:40:00|8363.5|8362.6|8362.4|8360.9|8364.1|8362.8|8362.4|8360.9|295
1649123100000|2022-04-05 01:45:00|8362.5|8361|8363.6|8362.1|8363.8|8362.6|8362.3|8360.9|271
1649123400000|2022-04-05 01:50:00|8363.7|8362.2|8363.3|8361.8|8363.7|8362.2|8362.6|8361.3|208
1649123700000|2022-04-05 01:55:00|8363.2|8361.7|8362.8|8361.3|8363.5|8362|8362.6|8361.2|146
1649124000000|2022-04-05 02:00:00|8362.9|8361.4|8362.4|8360.9|8363|8361.6|8361.9|8360.4|223
1649124300000|2022-04-05 02:05:00|8362.5|8361|8362.3|8360.8|8362.9|8361.5|8361.8|8360.3|159
1649124600000|2022-04-05 02:10:00|8362.4|8360.9|8363.2|8361.7|8363.3|8362.1|8362.3|8360.8|123
1649124900000|2022-04-05 02:15:00|8363.1|8361.6|8363|8361.5|8363.6|8362.3|8362.7|8361.2|155
1649125200000|2022-04-05 02:20:00|8362.9|8361.4|8363.8|8362.3|8363.9|8362.6|8362.7|8361.2|124
1649125500000|2022-04-05 02:25:00|8363.7|8362.2|8363.3|8361.8|8363.8|8362.7|8363.2|8361.7|96
1649125800000|2022-04-05 02:30:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.7|8362.8|8361.3|135
1649126100000|2022-04-05 02:35:00|8363.6|8362.1|8363.9|8362.4|8364|8362.7|8363.1|8361.7|126
1649126400000|2022-04-05 02:40:00|8363.8|8362.3|8363.3|8361.8|8364|8362.8|8363.1|8361.7|72
1649126700000|2022-04-05 02:45:00|8363.2|8361.7|8363.7|8362.2|8364.1|8362.8|8363.1|8361.7|98
1649127000000|2022-04-05 02:50:00|8363.6|8362.1|8365.4|8363.9|8365.5|8364.2|8363.2|8362|183
1649127300000|2022-04-05 02:55:00|8365|8364.1|8364.6|8363.7|8365.2|8364.2|8363.3|8362|196
1649127600000|2022-04-05 03:00:00|8364.7|8363.8|8365.4|8363.9|8366|8364.5|8364.4|8363.2|155
1649127900000|2022-04-05 03:05:00|8365.5|8364|8365.4|8363.9|8366|8364.7|8365.1|8363.6|191
1649128200000|2022-04-05 03:10:00|8365.5|8364|8365.1|8363.6|8365.8|8364.4|8364.8|8363.3|154
1649128500000|2022-04-05 03:15:00|8365|8363.5|8364.8|8363.3|8365.8|8364.5|8364.3|8363|139
1649128800000|2022-04-05 03:20:00|8364.9|8363.4|8365.1|8363.6|8365.1|8363.7|8364.2|8363|126
1649129100000|2022-04-05 03:25:00|8365.2|8363.7|8365.3|8363.8|8365.7|8364.5|8364.8|8363.6|117
1649129400000|2022-04-05 03:30:00|8365|8364.1|8365.1|8363.6|8365.3|8364.1|8364.4|8363.1|149
1649129700000|2022-04-05 03:35:00|8365.2|8363.7|8365.3|8363.8|8365.6|8364.2|8364.8|8363.4|124
1649130000000|2022-04-05 03:40:00|8365.2|8363.7|8365.3|8363.8|8365.4|8364.1|8364.6|8363.3|88
1649130300000|2022-04-05 03:45:00|8365.2|8363.7|8365.9|8364.4|8365.9|8364.7|8364.5|8363.4|142
1649130600000|2022-04-05 03:50:00|8365.8|8364.3|8365.8|8364.3|8365.9|8364.7|8365.2|8363.8|96
1649130900000|2022-04-05 03:55:00|8365.9|8364.4|8367.6|8366.1|8367.6|8366.4|8365.5|8364.4|134
1649131200000|2022-04-05 04:00:00|8367.4|8365.9|8366.8|8365.3|8367.6|8366.1|8366.4|8365.1|122
1649131500000|2022-04-05 04:05:00|8366.7|8365.2|8367|8365.5|8367.6|8366.1|8366.3|8365.1|147
1649131800000|2022-04-05 04:10:00|8366.9|8365.4|8366.4|8364.9|8367|8365.6|8366.2|8364.7|190
1649132100000|2022-04-05 04:15:00|8366.3|8364.8|8365.1|8364.2|8366.8|8365.6|8364.2|8363|301
1649132400000|2022-04-05 04:20:00|8365|8364.1|8365|8363.5|8365.7|8364.4|8364.2|8362.9|282
1649132700000|2022-04-05 04:25:00|8364.6|8363.1|8363.8|8362.3|8366|8364.5|8363.6|8362.1|355
1649133000000|2022-04-05 04:30:00|8363.7|8362.2|8364.1|8362.6|8364.6|8363.1|8361.5|8360|842
1649133300000|2022-04-05 04:35:00|8364|8362.5|8359.8|8358.3|8364.4|8362.9|8359|8357.5|689
1649133600000|2022-04-05 04:40:00|8359.7|8358.2|8357.7|8356.2|8360.1|8358.6|8356.9|8355.4|536
1649133900000|2022-04-05 04:45:00|8357.6|8356.1|8359.1|8357.6|8359.7|8358.2|8356.7|8355.2|490
1649134200000|2022-04-05 04:50:00|8359|8357.5|8358.8|8357.3|8359.4|8357.9|8357.8|8356.3|515
1649134500000|2022-04-05 04:55:00|8358.7|8357.2|8357.5|8356|8360.2|8358.7|8356.7|8355.4|306
1649134800000|2022-04-05 05:00:00|8357.4|8355.9|8357.3|8355.8|8358|8356.5|8356.4|8354.9|252
1649135100000|2022-04-05 05:05:00|8357.5|8356|8356.6|8355.1|8358.2|8357|8356.6|8355.1|235
1649135400000|2022-04-05 05:10:00|8356.5|8355|8356.2|8354.7|8357.5|8356|8355.7|8354.3|213
1649135700000|2022-04-05 05:15:00|8356.1|8354.6|8355.5|8354|8357|8355.7|8355.2|8353.8|241
1649136000000|2022-04-05 05:20:00|8355.6|8354.1|8354.5|8353.6|8356.1|8354.6|8354.3|8352.8|205
1649136300000|2022-04-05 05:25:00|8354.6|8353.7|8355.6|8354.1|8356|8354.5|8354.6|8353.4|119
1649136600000|2022-04-05 05:30:00|8355.7|8354.2|8356.6|8355.1|8357.4|8356.1|8355.1|8353.6|213
1649136900000|2022-04-05 05:35:00|8356.7|8355.2|8355.5|8354|8356.9|8355.4|8354.8|8353.5|242
1649137200000|2022-04-05 05:40:00|8355.4|8353.9|8354.4|8352.9|8355.7|8354.5|8353.9|8352.4|326
1649137500000|2022-04-05 05:45:00|8354.5|8353|8355.1|8353.6|8355.7|8354.4|8354.5|8353|313
1649137800000|2022-04-05 05:50:00|8355.2|8353.7|8355.5|8354|8355.6|8354.2|8353.5|8352.2|226
1649138100000|2022-04-05 05:55:00|8355.4|8353.9|8355.2|8353.7|8355.8|8354.4|8354|8352.6|204
1649138400000|2022-04-05 06:00:00|8355.3|8353.8|8356.2|8354.7|8358|8356.6|8353.1|8351.8|498
1649138700000|2022-04-05 06:05:00|8356.3|8354.8|8357.4|8355.9|8357.5|8356.1|8355.7|8354.5|347
1649139000000|2022-04-05 06:10:00|8357.3|8356.5|8356|8355.1|8359.1|8357.7|8355.9|8354.8|336
1649139300000|2022-04-05 06:15:00|8355.9|8355|8359.2|8358.3|8360.4|8359|8355.7|8354.7|388
1649139600000|2022-04-05 06:20:00|8359.4|8358.5|8357.1|8355.6|8359.6|8358.7|8355.7|8354.6|360
1649139900000|2022-04-05 06:25:00|8357.2|8355.7|8358|8357.1|8359.2|8357.9|8356.8|8355.7|278
1649140200000|2022-04-05 06:30:00|8357.7|8356.8|8361.7|8360.8|8361.8|8360.9|8357.1|8355.9|379
1649140500000|2022-04-05 06:35:00|8361.8|8360.9|8359.4|8357.9|8362.8|8361.5|8359.1|8357.8|345
1649140800000|2022-04-05 06:40:00|8359.5|8358|8359.6|8358.1|8360.5|8359|8357.3|8356.2|506
1649141100000|2022-04-05 06:45:00|8359.5|8358|8360.6|8359.1|8362.3|8360.9|8357.8|8356.5|527
1649141400000|2022-04-05 06:50:00|8360.5|8359|8356.5|8355|8361.5|8360.3|8356.2|8354.8|450
1649141700000|2022-04-05 06:55:00|8356|8355.1|8356.4|8354.9|8357.5|8356.1|8355.4|8354.2|412
1649142000000|2022-04-05 07:00:00|8356.3|8355.4|8353.8|8352.9|8358.2|8357.1|8353.3|8352|829
1649142300000|2022-04-05 07:05:00|8353.7|8352.8|8357.1|8355.6|8357.1|8355.6|8352.9|8351.4|530
1649142600000|2022-04-05 07:10:00|8356.7|8355.8|8357.6|8356.1|8358.1|8356.6|8354.9|8353.5|569
1649142900000|2022-04-05 07:15:00|8357.5|8356|8357.5|8356|8357.8|8356.5|8353.5|8352.3|597
1649143200000|2022-04-05 07:20:00|8357.6|8356.1|8357.2|8355.7|8358.1|8356.6|8355.2|8353.7|608
1649143500000|2022-04-05 07:25:00|8357.3|8355.8|8361.5|8360|8364.4|8362.9|8356.8|8355.3|592
1649143800000|2022-04-05 07:30:00|8361.4|8359.9|8364.9|8363.4|8365.5|8364.2|8360.9|8359.4|541
1649144100000|2022-04-05 07:35:00|8364.8|8363.3|8365.9|8364.4|8366.2|8365|8363.6|8362.3|632
1649144400000|2022-04-05 07:40:00|8365.5|8364.6|8366.4|8364.9|8368|8366.7|8365.5|8364.4|485
1649144700000|2022-04-05 07:45:00|8366.5|8365|8367.5|8366|8368.4|8367.2|8365.9|8364.6|505
1649145000000|2022-04-05 07:50:00|8367.6|8366.1|8367.2|8365.7|8369|8367.9|8366.2|8364.9|440
1649145300000|2022-04-05 07:55:00|8367.3|8365.8|8367|8365.5|8368.6|8367.2|8365.4|8364.2|462
1649145600000|2022-04-05 08:00:00|8367.1|8365.6|8364.3|8362.8|8368.4|8367.3|8363.4|8362.1|555
1649145900000|2022-04-05 08:05:00|8364.4|8362.9|8365.1|8364.2|8365.7|8364.5|8362.4|8361.3|524
1649146200000|2022-04-05 08:10:00|8365|8364.1|8365.8|8364.3|8367.8|8366.8|8364.5|8363.4|416
1649146500000|2022-04-05 08:15:00|8365.9|8364.4|8362.7|8361.2|8366.5|8365.2|8361.9|8360.6|467
1649146800000|2022-04-05 08:20:00|8362.3|8361.4|8365.1|8363.6|8366.9|8365.8|8362.3|8361.3|457
1649147100000|2022-04-05 08:25:00|8365|8363.5|8362.4|8360.9|8365.6|8364.4|8362.1|8360.6|381
1649147400000|2022-04-05 08:30:00|8362.3|8360.8|8359.3|8357.8|8365.2|8364|8358.7|8357.5|750
1649147700000|2022-04-05 08:35:00|8359.5|8358|8360.3|8358.8|8361.2|8359.8|8356.2|8354.9|537
1649148000000|2022-04-05 08:40:00|8360.2|8358.7|8357.1|8355.6|8360.6|8359.3|8356.3|8355|457
1649148300000|2022-04-05 08:45:00|8357|8355.5|8354|8353.1|8357.2|8356.1|8351.9|8350.7|505
1649148600000|2022-04-05 08:50:00|8354.3|8352.8|8353.8|8352.3|8356.1|8354.6|8352.9|8351.7|527
1649148900000|2022-04-05 08:55:00|8353.7|8352.2|8360|8359.1|8360.5|8359.2|8353.6|8352.1|537
1649149200000|2022-04-05 09:00:00|8359.9|8359|8359.4|8358.5|8361.3|8360.2|8358.2|8356.9|477
1649149500000|2022-04-05 09:05:00|8359.6|8358.1|8361|8360.1|8362.1|8360.8|8358.9|8357.6|529
1649149800000|2022-04-05 09:10:00|8360.9|8360|8358.3|8357.4|8361.2|8360.1|8357.6|8356.5|490
1649150100000|2022-04-05 09:15:00|8358.4|8357.5|8360.3|8359.4|8360.7|8359.6|8357.3|8356.3|546
1649150400000|2022-04-05 09:20:00|8360.6|8359.1|8359.1|8357.6|8360.7|8359.4|8356.6|8355.5|443
1649150700000|2022-04-05 09:25:00|8359.2|8357.7|8360.4|8358.9|8362.2|8361.1|8359.2|8357.7|409
1649151000000|2022-04-05 09:30:00|8360.5|8359|8362.3|8360.8|8363.2|8361.9|8360.1|8358.8|365
1649151300000|2022-04-05 09:35:00|8362|8361.1|8360.1|8359.2|8362.8|8361.4|8359.6|8358.3|329
1649151600000|2022-04-05 09:40:00|8359.8|8358.9|8359.2|8357.7|8361.1|8360|8358.1|8356.6|412
1649151900000|2022-04-05 09:45:00|8359|8357.5|8357.7|8356.8|8359.9|8358.6|8357.1|8355.8|393
1649152200000|2022-04-05 09:50:00|8357.6|8356.7|8355.7|8354.8|8358.7|8357.6|8355.1|8354|363
1649152500000|2022-04-05 09:55:00|8355.8|8354.9|8354.9|8353.4|8357.1|8355.6|8353.3|8351.8|406
1649152800000|2022-04-05 10:00:00|8354.6|8353.1|8351.4|8349.9|8355.1|8353.8|8351|8349.5|514
1649153100000|2022-04-05 10:05:00|8351|8350.1|8354|8352.5|8355.9|8354.7|8351|8349.8|467
1649153400000|2022-04-05 10:10:00|8354.1|8352.6|8354.2|8352.7|8354.8|8353.6|8351.5|8350|548
1649153700000|2022-04-05 10:15:00|8354.1|8352.6|8348.9|8347.4|8354.2|8352.7|8347.6|8346.5|485
1649154000000|2022-04-05 10:20:00|8349|8347.5|8349.8|8348.9|8351.9|8350.7|8348.8|8347.4|433
1649154300000|2022-04-05 10:25:00|8349.7|8348.8|8352.7|8351.8|8353.2|8351.9|8349.5|8348.5|398
1649154600000|2022-04-05 10:30:00|8352.6|8351.7|8354.8|8353.3|8354.8|8353.3|8350.8|8349.9|468
1649154900000|2022-04-05 10:35:00|8354.7|8353.2|8352.3|8350.8|8355.4|8354.3|8351.9|8350.6|517
1649155200000|2022-04-05 10:40:00|8352.2|8350.7|8350.7|8349.2|8353.2|8352|8350.3|8349.1|406
1649155500000|2022-04-05 10:45:00|8350.6|8349.1|8352.6|8351.7|8353.6|8352.3|8350.6|8349.1|354
1649155800000|2022-04-05 10:50:00|8352.7|8351.8|8351.9|8350.4|8353.5|8352.2|8349.8|8348.5|418
1649156100000|2022-04-05 10:55:00|8352|8350.5|8358|8356.5|8359.1|8357.9|8351.7|8350.5|534
1649156400000|2022-04-05 11:00:00|8358.1|8356.6|8358.1|8356.6|8360.7|8359.4|8357.1|8355.8|655
1649156700000|2022-04-05 11:05:00|8358.3|8356.8|8356.6|8355.7|8360.4|8359.2|8356.5|8355.3|362
1649157000000|2022-04-05 11:10:00|8356.5|8355.6|8361|8359.5|8361.1|8359.9|8356.5|8355.2|391
1649157300000|2022-04-05 11:15:00|8360.5|8359.6|8360.4|8358.9|8361.1|8359.8|8358.7|8357.3|409
1649157600000|2022-04-05 11:20:00|8360.3|8358.8|8357.2|8356.3|8360.4|8359|8357.2|8356|385
1649157900000|2022-04-05 11:25:00|8357.3|8356.4|8356.9|8355.4|8358.5|8357.6|8356.2|8354.9|387
1649158200000|2022-04-05 11:30:00|8356.5|8355.6|8355.7|8354.2|8357.7|8356.5|8355.4|8354|321
1649158500000|2022-04-05 11:35:00|8355.6|8354.1|8355.2|8353.7|8357.3|8356.3|8354.4|8353.3|390
1649158800000|2022-04-05 11:40:00|8355|8353.5|8353.4|8352.5|8355|8353.9|8353|8351.8|415
1649159100000|2022-04-05 11:45:00|8353.3|8352.4|8353|8352.1|8354.3|8353.1|8351.1|8350|472
1649159400000|2022-04-05 11:50:00|8352.9|8352|8352.8|8351.9|8354|8352.7|8351|8349.9|425
1649159700000|2022-04-05 11:55:00|8352.7|8351.8|8350.3|8349.4|8353|8351.8|8349.9|8348.9|462
1649160000000|2022-04-05 12:00:00|8350.4|8349.5|8351.5|8350|8351.6|8350.5|8347.1|8346.1|516
1649160300000|2022-04-05 12:05:00|8351.4|8349.9|8350.3|8348.8|8352.5|8351.3|8349.3|8348.2|455
1649160600000|2022-04-05 12:10:00|8350.2|8348.7|8349.7|8348.2|8350.7|8349.4|8348|8346.6|402
1649160900000|2022-04-05 12:15:00|8349.6|8348.1|8347.5|8346|8349.6|8348.2|8345.9|8344.8|382
1649161200000|2022-04-05 12:20:00|8347.3|8345.8|8344.9|8344|8347.4|8346.3|8344.8|8343.7|458
1649161500000|2022-04-05 12:25:00|8345|8344.1|8345.4|8343.9|8345.6|8344.1|8343.1|8341.8|404
1649161800000|2022-04-05 12:30:00|8345.3|8343.8|8347.7|8346.8|8348.3|8347|8345.1|8343.6|371
1649162100000|2022-04-05 12:35:00|8347.8|8346.9|8348.4|8346.9|8350.7|8349.3|8345.9|8344.7|461
1649162400000|2022-04-05 12:40:00|8348.3|8346.8|8350.3|8348.8|8350.4|8349.3|8347.8|8346.6|462
1649162700000|2022-04-05 12:45:00|8350.2|8348.7|8345.8|8344.3|8350.3|8349|8345.3|8344.2|357
1649163000000|2022-04-05 12:50:00|8345.9|8344.4|8348.8|8347.3|8349|8348|8345.7|8344.3|433
1649163300000|2022-04-05 12:55:00|8348.7|8347.9|8347.4|8345.9|8349.2|8348|8346.5|8345.4|447
1649163600000|2022-04-05 13:00:00|8347.3|8345.8|8347.2|8346.3|8348.6|8347.4|8346.3|8345.2|411
1649163900000|2022-04-05 13:05:00|8347.1|8346.2|8346|8344.5|8347.6|8346.4|8344.6|8343.4|438
1649164200000|2022-04-05 13:10:00|8345.6|8344.7|8343.2|8341.7|8346.2|8345.2|8342.8|8341.7|582
1649164500000|2022-04-05 13:15:00|8343.3|8341.8|8341.5|8340.6|8343.8|8342.6|8341.5|8340.3|389
1649164800000|2022-04-05 13:20:00|8341.4|8340.5|8338.5|8337|8341.5|8340.5|8337.3|8336.1|509
1649165100000|2022-04-05 13:25:00|8338.1|8337.2|8338.9|8338|8339.2|8338.1|8337.7|8336.5|361
1649165400000|2022-04-05 13:30:00|8338.8|8337.9|8338.6|8337.7|8340.4|8339.3|8337.3|8336.1|656
1649165700000|2022-04-05 13:35:00|8338.5|8337.6|8339.4|8338.5|8341.3|8340.1|8337.4|8336.3|652
1649166000000|2022-04-05 13:40:00|8339.3|8338.4|8337.5|8336|8339.6|8338.5|8337|8335.7|451
1649166300000|2022-04-05 13:45:00|8337.4|8335.9|8335.9|8335|8338.3|8337.1|8334.8|8333.9|567
1649166600000|2022-04-05 13:50:00|8336|8335.1|8334.8|8333.3|8336.2|8335.3|8332.7|8331.7|420
1649166900000|2022-04-05 13:55:00|8334.5|8333.6|8344.5|8333.5|8344.5|8335|8333.8|8328.3|595
1649167200000|2022-04-05 14:00:00|8335.3|8333.8|8334.5|8333.6|8339|8335.4|8332.7|8330.3|767
1649167500000|2022-04-05 14:05:00|8334.8|8333.3|8336.8|8335.3|8338.2|8336.7|8334|8332.6|938
1649167800000|2022-04-05 14:10:00|8336.4|8335.5|8334.7|8333.2|8338.2|8336.9|8333.9|8332.5|854
1649168100000|2022-04-05 14:15:00|8334.6|8333.1|8336.1|8334.6|8338.3|8336.8|8334|8332.7|898
1649168400000|2022-04-05 14:20:00|8336.2|8334.7|8334.1|8332.6|8337|8335.5|8333.9|8332.4|994
1649168700000|2022-04-05 14:25:00|8334|8332.5|8333.9|8333|8337.5|8336|8333.4|8332|906
1649169000000|2022-04-05 14:30:00|8334|8333.1|8336.4|8334.9|8336.5|8335.3|8333.4|8332.3|775
1649169300000|2022-04-05 14:35:00|8336.5|8335|8339.4|8337.9|8340.1|8338.6|8336.3|8334.8|742
1649169600000|2022-04-05 14:40:00|8339.5|8338|8339.7|8338.2|8340.2|8339|8336.4|8334.9|631
1649169900000|2022-04-05 14:45:00|8339.6|8338.1|8337|8335.5|8340.8|8339.5|8336.1|8334.8|699
1649170200000|2022-04-05 14:50:00|8337.1|8335.6|8332.8|8331.3|8337.6|8336.1|8331.5|8330|838
1649170500000|2022-04-05 14:55:00|8332.7|8331.2|8330.8|8329.9|8333.5|8332.3|8329.1|8327.7|858
1649170800000|2022-04-05 15:00:00|8330.9|8330|8334.5|8333|8334.6|8333.1|8330|8329.1|611
1649171100000|2022-04-05 15:05:00|8334.4|8332.9|8332.5|8331|8335.7|8334.2|8332.1|8330.8|516
1649171400000|2022-04-05 15:10:00|8332.4|8330.9|8329.2|8327.7|8333.5|8332.2|8329.1|8327.6|563
1649171700000|2022-04-05 15:15:00|8329.1|8327.6|8330.6|8329.1|8331.6|8330.4|8328.6|8327.4|404
1649172000000|2022-04-05 15:20:00|8330.7|8329.2|8331.7|8330.2|8332.9|8331.7|8329.9|8328.6|393
1649172300000|2022-04-05 15:25:00|8331.8|8330.3|8332.1|8331.2|8332.8|8331.4|8329.7|8328.5|482
1649172600000|2022-04-05 15:30:00|8332|8331.1|8333.3|8331.8|8334|8332.9|8331.3|8330.1|545
1649172900000|2022-04-05 15:35:00|8333.2|8331.7|8332.7|8331.2|8334|8332.7|8332.1|8331|393
1649173200000|2022-04-05 15:40:00|8332.6|8331.1|8335|8333.5|8335.9|8334.6|8331.3|8330.4|426
1649173500000|2022-04-05 15:45:00|8334.8|8333.3|8335.9|8335|8338.5|8337|8334.5|8333.3|430
1649173800000|2022-04-05 15:50:00|8335.7|8334.8|8334.8|8333.9|8337.2|8336.3|8333.6|8332.7|425
1649174100000|2022-04-05 15:55:00|8334.7|8333.8|8337.3|8335.8|8338.4|8337.3|8333.9|8332.7|495
1649174400000|2022-04-05 16:00:00|8337.2|8335.7|8337.5|8336.6|8339.1|8337.9|8336.5|8335.3|523
1649174700000|2022-04-05 16:05:00|8337.8|8336.3|8336.9|8335.4|8338.9|8337.7|8335.8|8334.6|575
1649175000000|2022-04-05 16:10:00|8336.8|8335.3|8339.2|8337.7|8339.4|8338.1|8336.5|8335.3|487
1649175300000|2022-04-05 16:15:00|8339|8338.1|8339.4|8338.5|8340.4|8339.3|8338.6|8337.4|341
1649175600000|2022-04-05 16:20:00|8339.5|8338.6|8337.8|8336.9|8339.7|8338.6|8337.4|8336.4|378
1649175900000|2022-04-05 16:25:00|8337.9|8337|8338.3|8336.8|8338.6|8337.6|8334.9|8333.6|390
1649176200000|2022-04-05 16:30:00|8338|8337.1|8340.5|8339.6|8340.9|8340|8337.1|8336.2|353
1649176500000|2022-04-05 16:35:00|8340.6|8339.7|8339.7|8338.8|8340.6|8339.7|8338.4|8337.1|274
1649176800000|2022-04-05 16:40:00|8339.9|8339|8340.4|8338.9|8340.4|8339.2|8337.6|8336.7|318
1649177100000|2022-04-05 16:45:00|8340|8339.1|8341.1|8339.6|8341.3|8340.1|8338.8|8337.6|404
1649177400000|2022-04-05 16:50:00|8341.2|8339.7|8341.6|8340.7|8342.2|8341|8340.4|8339.5|320
1649177700000|2022-04-05 16:55:00|8341.5|8340.6|8341.5|8340.6|8342|8340.9|8339.8|8338.5|407
1649178000000|2022-04-05 17:00:00|8341.6|8340.7|8340.8|8339.9|8342.1|8340.9|8340.3|8339.1|383
1649178300000|2022-04-05 17:05:00|8341.1|8339.6|8341.4|8340.5|8342.3|8341.1|8340.4|8339.1|289
1649178600000|2022-04-05 17:10:00|8341.5|8340.6|8340.2|8339.3|8342|8340.8|8339.8|8338.6|229
1649178900000|2022-04-05 17:15:00|8340.1|8339.2|8339.4|8338.5|8342.3|8341.2|8339.3|8338.4|254
1649179200000|2022-04-05 17:20:00|8339.3|8338.4|8340|8339.1|8340.9|8339.7|8338.9|8337.6|250
1649179500000|2022-04-05 17:25:00|8340.1|8339.2|8339.4|8337.9|8340.6|8339.5|8339.1|8337.9|238
1649179800000|2022-04-05 17:30:00|8339.1|8338.2|8339.8|8338.9|8339.9|8339|8338.8|8337.7|233
1649180100000|2022-04-05 17:35:00|8339.6|8338.7|8339.9|8339|8341.2|8339.9|8339.4|8338.4|196
1649180400000|2022-04-05 17:40:00|8340.3|8338.8|8339|8338.1|8340.5|8339.3|8338.1|8336.9|305
1649180700000|2022-04-05 17:45:00|8338.9|8338|8339|8338.1|8339.6|8338.5|8338.6|8337.5|261
1649181000000|2022-04-05 17:50:00|8339.1|8338.2|8339.9|8339|8341|8339.8|8338.4|8337.2|235
1649181300000|2022-04-05 17:55:00|8339.8|8338.9|8339.6|8338.7|8340.3|8339.1|8338.9|8337.9|201
1649181600000|2022-04-05 18:00:00|8339.7|8338.8|8339.3|8338.4|8340.4|8339.3|8339|8337.8|262
1649181900000|2022-04-05 18:05:00|8339.2|8338.3|8338.5|8337.6|8339.5|8338.4|8338.4|8337.1|204
1649182200000|2022-04-05 18:10:00|8338.6|8337.7|8338.6|8337.1|8339.3|8338.2|8337.9|8336.9|207
1649182500000|2022-04-05 18:15:00|8338.7|8337.2|8340.3|8339.4|8340.8|8339.7|8338|8336.9|226
1649182800000|2022-04-05 18:20:00|8340.4|8339.5|8340.7|8339.8|8341.3|8340.3|8340|8338.9|247
1649183100000|2022-04-05 18:25:00|8340.6|8339.7|8340.7|8339.8|8341.5|8340.3|8339.6|8338.7|247
1649183400000|2022-04-05 18:30:00|8340.8|8339.9|8342.9|8342|8343.3|8342.4|8340.6|8339.6|394
1649183700000|2022-04-05 18:35:00|8342.8|8341.9|8342.8|8341.9|8344.3|8343.4|8342.3|8341.2|281
1649184000000|2022-04-05 18:40:00|8342.6|8341.7|8340|8339.1|8343.4|8342.2|8340|8339.1|330
1649184300000|2022-04-05 18:45:00|8339.9|8339|8339.6|8338.7|8340.9|8339.9|8339.2|8338|230
1649184600000|2022-04-05 18:50:00|8339.4|8338.5|8339.9|8339|8340.3|8339.1|8338.1|8337.2|361
1649184900000|2022-04-05 18:55:00|8339.8|8338.9|8336.6|8335.7|8340|8339.1|8335.9|8334.8|555
1649185200000|2022-04-05 19:00:00|8336.7|8335.8|8339.1|8338.2|8339.6|8338.5|8336|8334.8|364
1649185500000|2022-04-05 19:05:00|8339|8338.1|8341|8339.5|8341.3|8340.2|8338.4|8337.3|300
1649185800000|2022-04-05 19:10:00|8341.1|8339.6|8339.6|8338.7|8341.1|8340|8339.5|8338.6|303
1649186100000|2022-04-05 19:15:00|8339.7|8338.8|8339.4|8338.5|8340.4|8339.3|8337.5|8336.3|328
1649186400000|2022-04-05 19:20:00|8339.7|8338.2|8341.5|8340|8341.5|8340.3|8339.2|8338.1|267
1649186700000|2022-04-05 19:25:00|8341.2|8340.3|8343|8341.5|8343.1|8341.8|8341.2|8340.1|251
1649187000000|2022-04-05 19:30:00|8342.9|8341.4|8342.2|8341.3|8343.2|8342|8342.1|8340.9|225
1649187300000|2022-04-05 19:35:00|8342.1|8341.2|8341.1|8340.2|8342.2|8341.3|8340.8|8339.6|196
1649187600000|2022-04-05 19:40:00|8341|8340.1|8340.3|8339.4|8341.5|8340.3|8340|8338.9|209
1649187900000|2022-04-05 19:45:00|8340.4|8339.5|8341.7|8340.8|8342|8340.9|8339.6|8338.5|207
1649188200000|2022-04-05 19:50:00|8341.8|8340.9|8340.1|8339.2|8342.2|8341|8339.6|8338.3|347
1649188500000|2022-04-05 19:55:00|8340.2|8339.3|8338.4|8336.9|8340.4|8339.4|8337.6|8336.4|375
1649188800000|2022-04-05 20:00:00|8338.3|8336.8|8339.8|8338.3|8340.4|8338.9|8337.7|8336.5|388
1649189100000|2022-04-05 20:05:00|8339.3|8337.8|8339.8|8338.3|8339.9|8338.7|8338.6|8337.1|174
1649189400000|2022-04-05 20:10:00|8339.4|8338.5|8340.9|8339.4|8340.9|8339.6|8339.4|8338.2|150
1649189700000|2022-04-05 20:15:00|8340.6|8339.7|8341.8|8340.3|8341.9|8340.5|8340.5|8339.4|126
1649190000000|2022-04-05 20:20:00|8341.7|8340.2|8342.4|8340.9|8342.4|8341.2|8341.4|8339.9|100
1649190300000|2022-04-05 20:25:00|8342.3|8340.8|8342.1|8340.6|8342.5|8341.2|8341.6|8340.4|147
1649190600000|2022-04-05 20:30:00|8341.9|8340.4|8342.9|8341.4|8343.5|8342.3|8341.4|8340.1|159
1649190900000|2022-04-05 20:35:00|8343|8341.5|8343.5|8342|8343.6|8342.1|8342.8|8341.4|103
1649191200000|2022-04-05 20:40:00|8343.6|8342.1|8343.6|8342.1|8344.3|8342.9|8343.1|8341.6|132
1649191500000|2022-04-05 20:45:00|8343.5|8342|8343.6|8342.1|8344.3|8342.8|8343.4|8342|162
1649191800000|2022-04-05 20:50:00|8343.4|8341.9|8343.8|8342.3|8344|8342.5|8343|8341.5|403
1649192100000|2022-04-05 20:55:00|8344|8342.5|8344.5|8334.2|8347.8|8343|8342.4|8332.7|719
1649192400000|2022-04-05 21:00:00|8344.4|8333.3|8343.6|8332.6|8345.4|8334.4|8340.1|8329.1|23
1649192700000|2022-04-05 21:05:00|8343.4|8332.4|8342|8331|8347.5|8336.5|8339.8|8328.8|143
1649193000000|2022-04-05 21:10:00|8341.1|8330.1|8341.8|8330.8|8343.1|8332.1|8339|8328|1488
1649193300000|2022-04-05 21:15:00|8342.1|8331.1|8342.3|8331.3|8343.7|8332.7|8341|8330|1403
1649193600000|2022-04-05 21:20:00|8341.9|8330.9|8345.2|8334.2|8345.6|8334.6|8339.3|8328.3|1565
1649193900000|2022-04-05 21:25:00|8344.1|8333.1|8344.2|8333.2|8348.1|8337.1|8342.5|8331.5|1096
1649194200000|2022-04-05 21:30:00|8344.4|8333.4|8345.8|8335.8|8346.7|8335.8|8342.9|8331.9|265
1649194500000|2022-04-05 21:35:00|8346.4|8335.4|8344.7|8335.8|8346.4|8335.9|8343.7|8333|182
1649194800000|2022-04-05 21:40:00|8345.4|8335.9|8346.2|8336.3|8346.8|8337.6|8343.4|8334.2|270
1649195100000|2022-04-05 21:45:00|8346.1|8336.2|8345|8336.4|8346.3|8337.8|8344.3|8335.2|831
1649195400000|2022-04-05 21:50:00|8344.9|8336.5|8343.9|8337.8|8345.7|8338.1|8343.8|8334.9|791
1649195700000|2022-04-05 21:55:00|8344|8337.9|8345.8|8337.5|8346.7|8338.8|8343.7|8335.9|422
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8343.1|8336.5|8347.4|8339.7|8341.4|8334.7|849
1649196300000|2022-04-05 22:05:00|8344.7|8335.4|8342|8335.5|8346.1|8337.7|8341|8333.3|449
1649196600000|2022-04-05 22:10:00|8341.9|8335.7|8345.1|8335.5|8346.7|8338.8|8340.3|8333.3|636
1649196900000|2022-04-05 22:15:00|8344.7|8335.9|8340.2|8338.7|8345.8|8339.2|8340.1|8333.7|494
1649197200000|2022-04-05 22:20:00|8340.3|8338.8|8340.6|8339.1|8341.2|8339.2|8339.6|8337.5|190
1649197500000|2022-04-05 22:25:00|8340.7|8339.2|8340.4|8338.9|8341.2|8339.2|8339.7|8337.7|154
1649197800000|2022-04-05 22:30:00|8340.3|8338.8|8340.6|8339.1|8341.3|8339.6|8340.3|8338.4|162
1649198100000|2022-04-05 22:35:00|8340.7|8339.2|8340.7|8339.2|8341|8339.3|8340.4|8338.5|92
1649198400000|2022-04-05 22:40:00|8340.8|8339.3|8340.8|8339.3|8341.5|8340|8340.5|8338.8|80
1649198700000|2022-04-05 22:45:00|8340.7|8339.2|8340.5|8339|8341.2|8339.4|8340.5|8338.6|92
1649199000000|2022-04-05 22:50:00|8340.9|8338.7|8340.6|8339.1|8341.1|8339.4|8340|8338.3|87
1649199300000|2022-04-05 22:55:00|8340.5|8339|8340.1|8338.6|8341|8339.1|8339.8|8337.9|129
1649199600000|2022-04-05 23:00:00|8340.3|8338.1|8340.9|8339.4|8341.1|8339.6|8339.9|8338.1|90
1649199900000|2022-04-05 23:05:00|8341|8339.5|8341|8339.5|8341.2|8339.7|8340.8|8339.3|116
1649200200000|2022-04-05 23:10:00|8341.1|8339.6|8341.9|8340.4|8342.1|8340.6|8340.6|8339.1|116
1649200500000|2022-04-05 23:15:00|8341.6|8340.1|8341.8|8340.3|8342.5|8341|8341.3|8339.8|133
1649200800000|2022-04-05 23:20:00|8341.7|8340.2|8341.3|8339.8|8342.5|8341|8341|8339.5|170
1649201100000|2022-04-05 23:25:00|8341.2|8339.7|8341.1|8339.6|8341.8|8340.3|8340.9|8339.4|94
1649201400000|2022-04-05 23:30:00|8341|8339.5|8341.8|8340.3|8342|8340.5|8341|8339.5|88
1649201700000|2022-04-05 23:35:00|8341.9|8340.4|8341.6|8340.1|8342.1|8340.7|8341.5|8340|69
1649202000000|2022-04-05 23:40:00|8341.5|8340|8341.8|8340.3|8342|8340.5|8341.3|8339.8|108
1649202300000|2022-04-05 23:45:00|8341.7|8340.2|8341.8|8340.3|8341.8|8340.4|8341.1|8339.6|86
1649202600000|2022-04-05 23:50:00|8341.7|8340.2|8341.2|8339.7|8341.8|8340.4|8340.5|8339|150
1649202900000|2022-04-05 23:55:00|8341.1|8339.6|8340.6|8339.1|8341.6|8340.1|8340.1|8338.7|207
1649203200000|2022-04-06 00:00:00|8340.7|8339.2|8339|8337.5|8340.8|8339.4|8338.8|8337.3|366
1649203500000|2022-04-06 00:05:00|8338.9|8337.4|8338|8336.5|8339.6|8338.1|8337.7|8336.3|244
1649203800000|2022-04-06 00:10:00|8337.9|8336.4|8337.9|8336.4|8338.6|8337.1|8337.1|8336|255
1649204100000|2022-04-06 00:15:00|8337.8|8336.3|8338.2|8337.3|8338.8|8337.5|8337.4|8336.2|259
1649204400000|2022-04-06 00:20:00|8338.3|8337.4|8337.9|8337|8338.8|8337.5|8337.6|8336.4|203
1649204700000|2022-04-06 00:25:00|8337.8|8336.9|8339.7|8338.2|8340.4|8339|8337.8|8336.5|263
1649205000000|2022-04-06 00:30:00|8339.8|8338.3|8339.5|8338|8340.7|8339.2|8339.2|8337.7|243
1649205300000|2022-04-06 00:35:00|8339.4|8337.9|8340|8338.5|8340.9|8339.4|8339.3|8337.8|217
1649205600000|2022-04-06 00:40:00|8339.9|8338.4|8339.4|8337.9|8340.1|8338.8|8339.2|8337.8|164
1649205900000|2022-04-06 00:45:00|8339.2|8337.7|8339.3|8337.8|8339.3|8338|8337.3|8335.8|320
1649206200000|2022-04-06 00:50:00|8339.2|8337.7|8339.6|8338.1|8340.4|8338.9|8338.6|8337.4|368
1649206500000|2022-04-06 00:55:00|8339.7|8338.2|8339.4|8337.9|8340.5|8339|8338.6|8337.4|396
1649206800000|2022-04-06 01:00:00|8339.5|8338|8340.3|8338.8|8340.3|8338.8|8338.5|8337|339
1649207100000|2022-04-06 01:05:00|8340.2|8338.7|8341.9|8340.4|8342.2|8340.7|8339.8|8338.3|381
1649207400000|2022-04-06 01:10:00|8342|8340.5|8341.2|8339.7|8342.4|8340.9|8340.4|8338.9|419
1649207700000|2022-04-06 01:15:00|8341.1|8339.6|8339.7|8338.2|8341.6|8340.2|8339.4|8337.9|454
1649208000000|2022-04-06 01:20:00|8339.6|8338.1|8337.2|8335.7|8339.7|8338.5|8336.7|8335.2|416
1649208300000|2022-04-06 01:25:00|8337.3|8335.8|8336.9|8335.4|8337.3|8336|8335.9|8334.7|393
1649208600000|2022-04-06 01:30:00|8336.8|8335.3|8338|8336.5|8338.5|8337.2|8336.1|8334.8|372
1649208900000|2022-04-06 01:35:00|8338.1|8336.6|8338.1|8336.6|8338.6|8337.1|8337.2|8335.8|403
1649209200000|2022-04-06 01:40:00|8338|8336.5|8337.1|8335.6|8338.7|8337.3|8336.3|8335.2|401
1649209500000|2022-04-06 01:45:00|8337|8335.5|8337.9|8336.4|8338.8|8337.4|8336.8|8335.3|282
1649209800000|2022-04-06 01:50:00|8337.8|8336.3|8336.5|8335.6|8338|8336.6|8336.4|8335.1|326
1649210100000|2022-04-06 01:55:00|8336.3|8335.4|8337.4|8335.9|8337.6|8336.1|8336.2|8335|291
1649210400000|2022-04-06 02:00:00|8337.5|8336|8337.8|8336.3|8338|8336.7|8336.7|8335.2|214
1649210700000|2022-04-06 02:05:00|8337.7|8336.2|8336.8|8335.3|8337.7|8336.3|8336.2|8335|204
1649211000000|2022-04-06 02:10:00|8336.6|8335.1|8337.9|8336.4|8337.9|8336.4|8336|8334.7|221
1649211300000|2022-04-06 02:15:00|8338|8336.5|8337|8335.5|8338|8336.5|8336.4|8334.9|252
1649211600000|2022-04-06 02:20:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.7|8336.6|8335.4|202
1649211900000|2022-04-06 02:25:00|8336.7|8335.8|8336|8335.1|8337.2|8336.1|8335.7|8334.4|285
1649212200000|2022-04-06 02:30:00|8335.9|8335|8336.4|8334.9|8336.7|8335.6|8334.4|8333.2|321
1649212500000|2022-04-06 02:35:00|8336.3|8334.8|8335.8|8334.3|8337.1|8335.6|8335.5|8334.1|211
1649212800000|2022-04-06 02:40:00|8335.7|8334.2|8336.7|8335.2|8337.9|8336.6|8335|8333.7|474
1649213100000|2022-04-06 02:45:00|8336.8|8335.3|8336.5|8335|8336.8|8335.3|8334.4|8332.9|833
1649213400000|2022-04-06 02:50:00|8336.6|8335.1|8337.2|8335.7|8337.8|8336.3|8335.3|8334.1|440
1649213700000|2022-04-06 02:55:00|8337.3|8335.8|8336.1|8334.6|8338.1|8336.9|8335.8|8334.6|263
1649214000000|2022-04-06 03:00:00|8336.3|8334.8|8336.9|8335.4|8338.4|8336.9|8336.1|8334.6|299
1649214300000|2022-04-06 03:05:00|8337|8335.5|8337.6|8336.1|8338.3|8337.4|8336.4|8335.1|345
1649214600000|2022-04-06 03:10:00|8337.5|8336|8337.8|8336.3|8338.6|8337.2|8337.4|8335.9|261
1649214900000|2022-04-06 03:15:00|8337.7|8336.2|8337.4|8335.9|8338.7|8337.2|8337.4|8335.9|205
1649215200000|2022-04-06 03:20:00|8337.5|8336|8338.1|8336.6|8338.1|8336.6|8337.3|8335.8|155
1649215500000|2022-04-06 03:25:00|8338.2|8336.7|8338.3|8336.8|8339.2|8337.7|8337.9|8336.7|197
1649215800000|2022-04-06 03:30:00|8338.4|8336.9|8338.6|8337.1|8338.9|8337.5|8337.9|8336.4|184
1649216100000|2022-04-06 03:35:00|8338.7|8337.2|8338.3|8336.8|8338.8|8337.3|8337.8|8336.3|153
1649216400000|2022-04-06 03:40:00|8338.2|8336.7|8339.1|8337.6|8339.2|8337.7|8338|8336.5|176
1649216700000|2022-04-06 03:45:00|8339|8337.5|8339.4|8337.9|8339.4|8337.9|8338.3|8337.1|154
1649217000000|2022-04-06 03:50:00|8339.5|8338|8339.4|8337.9|8340.3|8338.9|8338.6|8337.1|312
1649217300000|2022-04-06 03:55:00|8339.3|8337.8|8339|8337.5|8339.6|8338.1|8338.7|8337.3|236
1649217600000|2022-04-06 04:00:00|8338.9|8337.4|8340.3|8338.8|8340.5|8339.2|8338.9|8337.4|188
1649217900000|2022-04-06 04:05:00|8340|8339.1|8340.8|8339.3|8340.9|8339.4|8339.9|8338.4|175
1649218200000|2022-04-06 04:10:00|8340.7|8339.2|8339.2|8337.7|8340.8|8339.3|8339.2|8337.7|167
1649218500000|2022-04-06 04:15:00|8339.3|8337.8|8339.8|8338.3|8339.8|8338.3|8339|8337.5|160
1649218800000|2022-04-06 04:20:00|8339.5|8338|8339.9|8338.4|8340.1|8338.6|8339.2|8337.7|179
1649219100000|2022-04-06 04:25:00|8339.8|8338.3|8340.4|8338.9|8340.7|8339.4|8339.3|8338|201
1649219400000|2022-04-06 04:30:00|8340.5|8339|8340.4|8338.9|8341.4|8339.9|8340|8338.6|213
1649219700000|2022-04-06 04:35:00|8340.3|8338.8|8339.4|8337.9|8340.4|8338.9|8338.8|8337.3|167
1649220000000|2022-04-06 04:40:00|8339.3|8337.8|8338.9|8337.4|8339.8|8338.3|8338.4|8336.9|197
1649220300000|2022-04-06 04:45:00|8338.8|8337.3|8338.9|8337.4|8339.9|8338.4|8338.8|8337.3|139
1649220600000|2022-04-06 04:50:00|8338.8|8337.3|8338.9|8337.4|8339|8337.5|8338.5|8337|165
1649220900000|2022-04-06 04:55:00|8339|8337.5|8338.9|8337.4|8339.3|8337.8|8338.3|8336.8|212
1649221200000|2022-04-06 05:00:00|8338.8|8337.3|8339.2|8337.7|8339.2|8338|8337|8335.5|281
1649221500000|2022-04-06 05:05:00|8339.1|8337.6|8337.4|8335.9|8339.6|8338.1|8337.1|8335.7|280
1649221800000|2022-04-06 05:10:00|8337.5|8336|8335.9|8334.4|8337.5|8336|8335.5|8334|356
1649222100000|2022-04-06 05:15:00|8336|8334.5|8335|8333.5|8336|8334.5|8334.3|8333|243
1649222400000|2022-04-06 05:20:00|8334.9|8333.4|8334.8|8333.3|8335.3|8333.8|8334.4|8332.9|207
1649222700000|2022-04-06 05:25:00|8334.9|8333.4|8334.9|8333.4|8335.7|8334.2|8334.7|8333.2|136
1649223000000|2022-04-06 05:30:00|8335|8333.5|8335.9|8334.4|8336.2|8334.9|8335|8333.5|188
1649223300000|2022-04-06 05:35:00|8336.1|8334.6|8335.9|8335|8336.1|8335|8334.9|8333.4|120
1649223600000|2022-04-06 05:40:00|8336|8334.5|8336.1|8334.6|8336.4|8334.9|8335|8333.8|184
1649223900000|2022-04-06 05:45:00|8336.2|8334.7|8335.4|8333.9|8336.2|8334.7|8335|8333.5|179
1649224200000|2022-04-06 05:50:00|8335.5|8334|8337.1|8335.6|8337.6|8336.3|8335.3|8333.8|219
1649224500000|2022-04-06 05:55:00|8337|8335.5|8334.4|8332.9|8337.8|8336.6|8333.9|8332.4|404
1649224800000|2022-04-06 06:00:00|8334.5|8333|8332|8330.5|8334.9|8333.4|8331|8329.8|597
1649225100000|2022-04-06 06:05:00|8332.1|8330.6|8336.6|8335.1|8337.8|8336.3|8331.4|8330.1|557
1649225400000|2022-04-06 06:10:00|8336.7|8335.2|8336.8|8335.3|8337.3|8335.9|8332.8|8331.3|625
1649225700000|2022-04-06 06:15:00|8336.9|8335.4|8337.7|8336.2|8339.7|8338.3|8336.7|8335.2|514
1649226000000|2022-04-06 06:20:00|8337.8|8336.3|8336.1|8334.6|8338|8336.5|8335.4|8333.9|389
1649226300000|2022-04-06 06:25:00|8336.2|8334.7|8337.4|8335.9|8338.2|8336.9|8336.2|8334.7|386
1649226600000|2022-04-06 06:30:00|8337.3|8335.8|8335.8|8334.3|8337.6|8336.3|8335.3|8334.2|487
1649226900000|2022-04-06 06:35:00|8335.6|8334.7|8333.8|8332.9|8336.4|8335.2|8332.4|8331.2|517
1649227200000|2022-04-06 06:40:00|8333.9|8332.4|8334.5|8333|8334.9|8333.8|8332.3|8331.2|420
1649227500000|2022-04-06 06:45:00|8334.6|8333.1|8334.8|8333.9|8334.9|8334|8331.7|8330.7|421
1649227800000|2022-04-06 06:50:00|8335.1|8333.6|8335.7|8334.2|8337|8335.7|8334.5|8333.3|378
1649228100000|2022-04-06 06:55:00|8335.5|8334.6|8338.6|8337.1|8339.4|8338.3|8335.5|8334.3|438
1649228400000|2022-04-06 07:00:00|8338.3|8337.4|8336.2|8334.7|8339.4|8338.2|8335.3|8334.2|722
1649228700000|2022-04-06 07:05:00|8336.1|8334.6|8333.1|8331.6|8338.2|8337.1|8332.8|8331.6|622
1649229000000|2022-04-06 07:10:00|8333.2|8331.7|8334.6|8333.1|8334.6|8333.6|8332.3|8331|677
1649229300000|2022-04-06 07:15:00|8334.3|8333.4|8338.2|8336.7|8338.6|8337.3|8334.3|8333.1|758
1649229600000|2022-04-06 07:20:00|8338.1|8336.6|8338.3|8336.8|8341.7|8340.4|8337.1|8335.9|683
1649229900000|2022-04-06 07:25:00|8338.4|8336.9|8335.9|8335|8338.5|8337.2|8335.6|8334.3|677
1649230200000|2022-04-06 07:30:00|8335.8|8334.9|8339.8|8338.3|8340.5|8339.5|8334.8|8333.6|606
1649230500000|2022-04-06 07:35:00|8339.7|8338.2|8337.2|8336.3|8340.1|8338.8|8336.9|8335.7|591
1649230800000|2022-04-06 07:40:00|8337.4|8335.9|8335.3|8333.8|8339|8337.8|8334.5|8333.2|761
1649231100000|2022-04-06 07:45:00|8335.2|8333.7|8336.8|8335.3|8337.9|8336.6|8333.3|8332.2|604
1649231400000|2022-04-06 07:50:00|8336.9|8335.4|8336.8|8335.9|8337.7|8336.4|8335.8|8334.5|581
1649231700000|2022-04-06 07:55:00|8336.7|8335.8|8338.8|8337.9|8340.2|8339.1|8335.2|8334.1|734
1649232000000|2022-04-06 08:00:00|8339|8337.5|8334.4|8332.9|8339.6|8338.3|8333.7|8332.5|691
1649232300000|2022-04-06 08:05:00|8334.1|8333.2|8330.7|8329.2|8335.8|8334.6|8330.4|8329.1|689
1649232600000|2022-04-06 08:10:00|8330.5|8329|8333.4|8331.9|8333.4|8331.9|8329.8|8328.6|571
1649232900000|2022-04-06 08:15:00|8333.3|8331.8|8334.1|8333.2|8336.8|8335.7|8333.1|8331.7|778
1649233200000|2022-04-06 08:20:00|8333.9|8333|8337.5|8336.6|8337.9|8336.7|8333.5|8332.5|581
1649233500000|2022-04-06 08:25:00|8337.7|8336.8|8341.7|8340.2|8342.3|8341.1|8337.4|8336.2|738
1649233800000|2022-04-06 08:30:00|8341.5|8340|8343.2|8341.7|8343.7|8342.2|8339.2|8337.9|650
1649234100000|2022-04-06 08:35:00|8343.1|8341.6|8340.7|8339.2|8343.2|8341.7|8339.1|8337.6|624
1649234400000|2022-04-06 08:40:00|8340.8|8339.3|8341.4|8339.9|8342.7|8341.2|8338.8|8337.6|630
1649234700000|2022-04-06 08:45:00|8341.5|8340|8339|8338.1|8342.4|8341.3|8337.8|8336.5|637
1649235000000|2022-04-06 08:50:00|8339.1|8338.2|8341.3|8339.8|8342.8|8341.5|8339.1|8337.9|537
1649235300000|2022-04-06 08:55:00|8341.2|8339.7|8341|8339.5|8343.5|8342|8337.6|8336.4|579
1649235600000|2022-04-06 09:00:00|8340.9|8339.4|8340.3|8339.4|8341.9|8340.4|8338.1|8336.9|630
1649235900000|2022-04-06 09:05:00|8340.4|8339.5|8336.7|8335.2|8340.8|8339.7|8336.2|8335|460
1649236200000|2022-04-06 09:10:00|8336.9|8335.4|8333.7|8332.2|8337.3|8336.1|8331.2|8329.9|642
1649236500000|2022-04-06 09:15:00|8333.8|8332.3|8331.5|8330|8333.8|8332.3|8330.6|8329.1|607
1649236800000|2022-04-06 09:20:00|8331.6|8330.1|8328.7|8327.2|8331.6|8330.2|8326.8|8325.7|666
1649237100000|2022-04-06 09:25:00|8328.6|8327.1|8327.7|8326.2|8329.2|8328|8326.6|8325.3|511
1649237400000|2022-04-06 09:30:00|8327.6|8326.1|8332.6|8331.1|8333.6|8332.5|8326.4|8325.1|535
1649237700000|2022-04-06 09:35:00|8332.8|8331.3|8333.9|8333|8334.5|8333.2|8331|8329.8|651
1649238000000|2022-04-06 09:40:00|8334|8333.1|8335.9|8334.4|8336.3|8335.1|8332.2|8331|502
1649238300000|2022-04-06 09:45:00|8336|8334.5|8334.2|8332.7|8336.3|8335|8333.1|8331.8|460
1649238600000|2022-04-06 09:50:00|8333.7|8332.8|8333.6|8332.1|8335.1|8333.9|8332.8|8331.3|367
1649238900000|2022-04-06 09:55:00|8333.7|8332.2|8332.1|8330.6|8334.8|8333.5|8329.9|8328.5|349
1649239200000|2022-04-06 10:00:00|8332.2|8330.7|8332.1|8330.6|8332.6|8331.3|8329.4|8328.1|493
1649239500000|2022-04-06 10:05:00|8332|8330.5|8335.9|8334.4|8336|8335.1|8330.9|8329.7|511
1649239800000|2022-04-06 10:10:00|8335.7|8334.8|8336.5|8335|8337.1|8335.9|8334.8|8333.3|512
1649240100000|2022-04-06 10:15:00|8336.6|8335.1|8336.7|8335.8|8337.2|8335.9|8334.1|8332.7|549
1649240400000|2022-04-06 10:20:00|8336.9|8335.4|8337.9|8336.4|8339.3|8338.1|8336.5|8335.3|528
1649240700000|2022-04-06 10:25:00|8337.8|8336.3|8335.5|8334|8339.2|8337.7|8334.5|8333.6|485
1649241000000|2022-04-06 10:30:00|8335.6|8334.1|8338.5|8337|8339.6|8338.1|8335.1|8333.9|413
1649241300000|2022-04-06 10:35:00|8338.6|8337.1|8340.9|8339.4|8341.6|8340.3|8338|8336.8|450
1649241600000|2022-04-06 10:40:00|8341|8339.5|8336.3|8335.4|8342.2|8340.8|8336.2|8335.1|481
1649241900000|2022-04-06 10:45:00|8336.1|8335.2|8338.3|8336.8|8338.5|8337.2|8334.6|8333.7|390
1649242200000|2022-04-06 10:50:00|8338.2|8336.7|8338.1|8336.6|8339.3|8338|8336|8334.7|463
1649242500000|2022-04-06 10:55:00|8337.9|8336.4|8340.9|8339.4|8341.4|8340.2|8335.9|8334.5|560
1649242800000|2022-04-06 11:00:00|8341|8339.5|8344.4|8342.9|8347.8|8346.6|8340.3|8339.1|729
1649243100000|2022-04-06 11:05:00|8344.2|8342.7|8344.7|8343.8|8345.6|8344.5|8342.4|8341.5|514
1649243400000|2022-04-06 11:10:00|8345|8343.5|8344.8|8343.9|8346.8|8345.6|8343|8341.7|458
1649243700000|2022-04-06 11:15:00|8345.2|8343.7|8342.7|8341.2|8346.4|8345|8342.4|8341.1|473
1649244000000|2022-04-06 11:20:00|8342.8|8341.3|8344.4|8342.9|8344.9|8343.8|8341.4|8340.2|490
1649244300000|2022-04-06 11:25:00|8344.2|8343.3|8344.8|8343.3|8345.5|8344.3|8343.7|8342.2|288
1649244600000|2022-04-06 11:30:00|8344.9|8343.4|8346.3|8344.8|8346.6|8345.4|8343.8|8342.7|440
1649244900000|2022-04-06 11:35:00|8346.4|8344.9|8344.6|8343.1|8346.4|8345.3|8343.4|8342.5|419
1649245200000|2022-04-06 11:40:00|8344.7|8343.2|8348.1|8347.2|8348.8|8347.5|8344.4|8343.1|484
1649245500000|2022-04-06 11:45:00|8348.4|8346.9|8348.1|8346.6|8349.3|8348|8346.6|8345.4|405
1649245800000|2022-04-06 11:50:00|8347.8|8346.3|8347.6|8346.1|8348|8346.8|8345.8|8344.3|403
1649246100000|2022-04-06 11:55:00|8347.5|8346|8343.2|8342.3|8347.6|8346.1|8343.1|8342.2|494
1649246400000|2022-04-06 12:00:00|8343|8342.1|8350|8348.5|8350.6|8349.6|8343|8342.1|677
1649246700000|2022-04-06 12:05:00|8350.1|8348.6|8345.1|8344.2|8351|8349.5|8344.8|8343.6|655
1649247000000|2022-04-06 12:10:00|8345.4|8343.9|8347.9|8346.4|8349|8347.7|8344.6|8343.2|417
1649247300000|2022-04-06 12:15:00|8348|8346.5|8349.9|8349|8350.1|8349|8347.1|8345.9|465
1649247600000|2022-04-06 12:20:00|8349.8|8348.9|8347|8345.5|8350.7|8349.3|8346.4|8345.2|518
1649247900000|2022-04-06 12:25:00|8347.1|8345.6|8348.9|8347.4|8349.9|8348.5|8346.7|8345.5|502
1649248200000|2022-04-06 12:30:00|8349|8347.5|8349.3|8347.8|8350.2|8348.7|8347.6|8346.4|443
1649248500000|2022-04-06 12:35:00|8349.2|8347.7|8351.7|8350.2|8352.4|8351.1|8348.2|8347|497
1649248800000|2022-04-06 12:40:00|8351.6|8350.1|8350.2|8348.7|8353.6|8352.1|8348.9|8347.4|535
1649249100000|2022-04-06 12:45:00|8350.1|8348.6|8350.3|8348.8|8350.3|8348.8|8347.6|8346.1|453
1649249400000|2022-04-06 12:50:00|8350.2|8348.7|8350.4|8348.9|8350.9|8349.4|8349|8347.5|472
1649249700000|2022-04-06 12:55:00|8350.3|8348.8|8350.7|8349.2|8353.7|8352.3|8348.1|8347.2|516
1649250000000|2022-04-06 13:00:00|8350.6|8349.1|8348.7|8347.8|8351.5|8350.2|8347.8|8346.6|517
1649250300000|2022-04-06 13:05:00|8348.8|8347.9|8349.1|8347.6|8349.9|8348.5|8348|8346.5|489
1649250600000|2022-04-06 13:10:00|8349.2|8347.7|8349.7|8348.2|8351|8349.8|8347.8|8346.5|561
1649250900000|2022-04-06 13:15:00|8349.8|8348.3|8350.8|8349.3|8351.6|8350.4|8345.9|8344.7|579
1649251200000|2022-04-06 13:20:00|8350.7|8349.2|8351.3|8349.8|8353.8|8352.3|8350.7|8349.2|509
1649251500000|2022-04-06 13:25:00|8351.4|8349.9|8349.2|8347.7|8351.7|8350.3|8347.4|8345.9|559
1649251800000|2022-04-06 13:30:00|8348.9|8347.4|8353.1|8351.6|8353.6|8352.1|8348.4|8346.9|694
1649252100000|2022-04-06 13:35:00|8353.2|8351.7|8351.4|8349.9|8354.4|8353.2|8350.8|8349.3|633
1649252400000|2022-04-06 13:40:00|8351.5|8350|8347.7|8346.2|8351.5|8350.2|8346.5|8345.1|616
1649252700000|2022-04-06 13:45:00|8347.8|8346.3|8347.9|8347|8348.7|8347.4|8346.1|8344.8|499
1649253000000|2022-04-06 13:50:00|8348|8347.1|8348.2|8346.7|8348.6|8347.3|8346.1|8344.9|569
1649253300000|2022-04-06 13:55:00|8348.1|8346.6|8343.4|8342.5|8348.5|8347|8343.1|8341.9|529
1649253600000|2022-04-06 14:00:00|8343.9|8342.4|8349.6|8348.1|8349.6|8348.3|8343|8342|644
1649253900000|2022-04-06 14:05:00|8349.5|8348|8348.8|8347.9|8350.1|8348.9|8346.5|8345.3|644
1649254200000|2022-04-06 14:10:00|8348.9|8348|8345.9|8344.4|8349.7|8348.6|8345.2|8343.9|506
1649254500000|2022-04-06 14:15:00|8346.1|8344.6|8344.2|8342.7|8346.3|8345.2|8342.9|8341.7|537
1649254800000|2022-04-06 14:20:00|8344.3|8342.8|8343.6|8342.1|8344.7|8343.5|8341.9|8340.7|549
1649255100000|2022-04-06 14:25:00|8343.7|8342.2|8344.5|8343|8344.7|8343.6|8342.9|8341.7|593
1649255400000|2022-04-06 14:30:00|8344.4|8342.9|8344.8|8343.3|8344.9|8343.5|8342.1|8340.7|581
1649255700000|2022-04-06 14:35:00|8344.7|8343.2|8342.6|8341.1|8345.7|8344.3|8342.3|8341.1|667
1649256000000|2022-04-06 14:40:00|8342.2|8341.3|8345.5|8344|8346.2|8344.9|8342.2|8340.9|644
1649256300000|2022-04-06 14:45:00|8345.6|8344.1|8346.4|8344.9|8346.7|8345.2|8344.4|8343.1|668
1649256600000|2022-04-06 14:50:00|8346.3|8344.8|8343.5|8342|8347.9|8346.4|8343.2|8341.9|908
1649256900000|2022-04-06 14:55:00|8343.7|8342.2|8343.8|8342.3|8345.3|8344.1|8341.4|8340.5|1033
1649257200000|2022-04-06 15:00:00|8343.3|8342.4|8339.9|8338.4|8344.1|8342.7|8339.6|8338.2|831
1649257500000|2022-04-06 15:05:00|8339.7|8338.8|8339.7|8338.2|8340.4|8339.2|8337.5|8336.6|664
1649257800000|2022-04-06 15:10:00|8339.6|8338.1|8340.5|8339|8340.5|8339.3|8338.2|8337|425
1649258100000|2022-04-06 15:15:00|8340.4|8338.9|8339.6|8338.7|8340.4|8339.2|8338.4|8337.1|588
1649258400000|2022-04-06 15:20:00|8339.9|8338.4|8341.3|8340.4|8341.7|8340.5|8338.6|8337.4|409
1649258700000|2022-04-06 15:25:00|8341.4|8340.5|8344.4|8343.5|8344.6|8343.6|8341|8339.8|590
1649259000000|2022-04-06 15:30:00|8344.5|8343.6|8343.3|8342.4|8344.9|8343.9|8343.1|8342.2|450
1649259300000|2022-04-06 15:35:00|8343.4|8342.5|8340.3|8338.8|8344.9|8343.6|8339.2|8338.2|540
1649259600000|2022-04-06 15:40:00|8340.4|8338.9|8343.5|8342.6|8344.4|8343.4|8339.8|8338.8|480
1649259900000|2022-04-06 15:45:00|8343.4|8342.5|8343.9|8343|8345|8343.7|8341.1|8340.1|519
1649260200000|2022-04-06 15:50:00|8344|8343.1|8343|8342.1|8344.7|8343.5|8341.1|8340.1|574
1649260500000|2022-04-06 15:55:00|8343.1|8342.2|8341.4|8340.5|8343.7|8342.5|8340.2|8339|430
1649260800000|2022-04-06 16:00:00|8341.6|8340.1|8341.1|8340.2|8344|8342.8|8340.8|8339.9|433
1649261100000|2022-04-06 16:05:00|8341.3|8340.4|8341.2|8340.3|8341.6|8340.7|8339|8337.7|419
1649261400000|2022-04-06 16:10:00|8341.3|8340.4|8339.9|8339|8341.4|8340.4|8339|8337.8|345
1649261700000|2022-04-06 16:15:00|8340.2|8338.7|8341.1|8340.2|8342.6|8341.4|8339.8|8338.7|284
1649262000000|2022-04-06 16:20:00|8341.4|8339.9|8341|8340.1|8341.6|8340.4|8339.5|8338.2|343
1649262300000|2022-04-06 16:25:00|8340.9|8340|8340.2|8338.7|8341|8340.1|8339.7|8338.5|290
1649262600000|2022-04-06 16:30:00|8340.1|8338.6|8339.7|8338.2|8340.6|8339.5|8339.3|8338.1|204
1649262900000|2022-04-06 16:35:00|8339.8|8338.3|8340.7|8339.2|8341.9|8340.7|8339.7|8338.2|289
1649263200000|2022-04-06 16:40:00|8340.8|8339.3|8338.7|8337.8|8340.9|8339.8|8337.8|8336.5|348
1649263500000|2022-04-06 16:45:00|8338.8|8337.9|8341.8|8340.3|8341.9|8340.9|8338.8|8337.7|275
1649263800000|2022-04-06 16:50:00|8341.9|8340.4|8341.9|8341|8343.5|8342.3|8341.5|8340.1|236
1649264100000|2022-04-06 16:55:00|8341.8|8340.9|8342.3|8341.4|8344.4|8343.2|8341.6|8340.5|328
1649264400000|2022-04-06 17:00:00|8342.4|8341.5|8343.2|8341.7|8343.4|8342.2|8341.5|8340.6|301
1649264700000|2022-04-06 17:05:00|8343.1|8341.6|8343.6|8342.1|8343.9|8342.7|8342.4|8341.2|214
1649265000000|2022-04-06 17:10:00|8343.4|8342.5|8340.8|8339.9|8343.9|8342.6|8340.8|8339.7|193
1649265300000|2022-04-06 17:15:00|8340.9|8340|8341.8|8340.9|8342.2|8341.1|8340.4|8339.4|255
1649265600000|2022-04-06 17:20:00|8342.2|8340.7|8342.4|8341.5|8343.5|8342.3|8341.6|8340.4|311
1649265900000|2022-04-06 17:25:00|8342.6|8341.1|8343.7|8342.8|8344.1|8343|8342.2|8341|238
1649266200000|2022-04-06 17:30:00|8343.8|8342.9|8343.8|8342.3|8344.2|8342.9|8343.1|8341.9|272
1649266500000|2022-04-06 17:35:00|8343.7|8342.2|8341.9|8341|8343.7|8342.6|8341.5|8340.5|231
1649266800000|2022-04-06 17:40:00|8342|8341.1|8342.5|8341.6|8342.9|8341.7|8341.8|8340.5|259
1649267100000|2022-04-06 17:45:00|8342.4|8341.5|8339.7|8338.8|8342.7|8341.7|8339.3|8338.2|336
1649267400000|2022-04-06 17:50:00|8339.8|8338.9|8341.1|8339.6|8341.2|8340|8339.2|8338.1|361
1649267700000|2022-04-06 17:55:00|8340.9|8340|8338.2|8334.4|8341.2|8340.2|8336.8|8334.4|618
1649268000000|2022-04-06 18:00:00|8338.3|8334.3|8336.4|8334.9|8343.6|8341.6|8335.9|8332.8|1417
1649268300000|2022-04-06 18:05:00|8336.5|8335|8338.8|8337.3|8340.4|8338.9|8335|8333.5|949
1649268600000|2022-04-06 18:10:00|8338.9|8337.4|8337.3|8335.8|8340.7|8339.2|8336.6|8335.3|782
1649268900000|2022-04-06 18:15:00|8337.6|8336.1|8339|8337.5|8340|8338.7|8337.1|8335.6|937
1649269200000|2022-04-06 18:20:00|8339.2|8337.7|8338.6|8337.1|8340.4|8339.3|8337.3|8336.3|884
1649269500000|2022-04-06 18:25:00|8338.2|8337.3|8338|8336.5|8338.9|8337.6|8336.4|8335.5|677
1649269800000|2022-04-06 18:30:00|8338.1|8336.6|8339.7|8338.2|8340.9|8339.5|8337.5|8336.1|895
1649270100000|2022-04-06 18:35:00|8339.5|8338|8340.8|8339.3|8342.2|8340.7|8338.8|8337.5|941
1649270400000|2022-04-06 18:40:00|8340.9|8339.4|8340.1|8339.2|8341.2|8339.7|8338.9|8337.6|686
1649270700000|2022-04-06 18:45:00|8340.5|8339|8342|8340.5|8342.8|8341.3|8339.7|8338.2|856
1649271000000|2022-04-06 18:50:00|8341.7|8340.2|8341.2|8339.7|8341.9|8340.4|8340|8338.5|601
1649271300000|2022-04-06 18:55:00|8341.1|8339.6|8340.3|8338.8|8341.4|8339.9|8339.3|8337.9|687
1649271600000|2022-04-06 19:00:00|8340.5|8339|8339.1|8337.6|8341.6|8340.1|8338.5|8337|531
1649271900000|2022-04-06 19:05:00|8339.2|8337.7|8340.3|8338.8|8341.6|8340.3|8339.2|8337.7|549
1649272200000|2022-04-06 19:10:00|8340.4|8338.9|8339.8|8338.3|8341.1|8339.9|8339.4|8338.2|528
1649272500000|2022-04-06 19:15:00|8339.9|8338.4|8339|8337.5|8339.9|8338.5|8338.4|8337.3|437
1649272800000|2022-04-06 19:20:00|8339.1|8337.6|8338.8|8337.3|8339.5|8338.1|8338.5|8337|290
1649273100000|2022-04-06 19:25:00|8338.7|8337.2|8338.8|8337.3|8339.4|8338.3|8338|8336.8|316
1649273400000|2022-04-06 19:30:00|8338.9|8337.4|8339.2|8337.7|8339.8|8338.5|8338.3|8336.9|496
1649273700000|2022-04-06 19:35:00|8339.1|8337.6|8338.5|8337|8339.9|8338.5|8338|8336.8|443
1649274000000|2022-04-06 19:40:00|8338.1|8337.2|8338.8|8337.3|8338.9|8337.7|8337.4|8336.2|412
1649274300000|2022-04-06 19:45:00|8338.7|8337.2|8339.1|8338.2|8339.5|8338.3|8337.8|8336.6|386
1649274600000|2022-04-06 19:50:00|8338.8|8337.9|8339.1|8337.6|8340|8338.9|8338.6|8337.3|387
1649274900000|2022-04-06 19:55:00|8339|8337.5|8338.3|8336.8|8339.5|8338.3|8337.3|8336|437
1649275200000|2022-04-06 20:00:00|8338.1|8336.6|8336.6|8335.1|8338.6|8337.3|8335.6|8334.1|298
1649275500000|2022-04-06 20:05:00|8336.5|8335|8337.6|8336.1|8337.6|8336.2|8335.9|8334.7|197
1649275800000|2022-04-06 20:10:00|8337.5|8336|8337.3|8335.8|8338.1|8336.6|8336.6|8335.4|215
1649276100000|2022-04-06 20:15:00|8337.5|8336|8337.9|8336.4|8338.3|8336.9|8337.4|8335.9|181
1649276400000|2022-04-06 20:20:00|8337.8|8336.3|8338.2|8336.7|8338.8|8337.5|8337.5|8336|232
1649276700000|2022-04-06 20:25:00|8338.1|8336.6|8339.1|8337.6|8340|8338.8|8338.1|8336.6|321
1649277000000|2022-04-06 20:30:00|8339.2|8337.7|8339.5|8338|8340|8338.5|8338.8|8337.3|166
1649277300000|2022-04-06 20:35:00|8339.6|8338.1|8338.4|8336.9|8339.9|8338.4|8337.3|8336.1|94
1649277600000|2022-04-06 20:40:00|8338.5|8337|8339.2|8337.7|8340.5|8339|8337.7|8336.3|195
1649277900000|2022-04-06 20:45:00|8339.3|8337.8|8339.6|8338.1|8340.1|8338.5|8338|8336.5|303
1649278200000|2022-04-06 20:50:00|8339.5|8338|8339.9|8338.4|8340.7|8339.1|8339.1|8337.5|249
1649278500000|2022-04-06 20:55:00|8340|8338.5|8342.8|8331.8|8343.6|8339|8337.5|8331|668
1649278800000|2022-04-06 21:00:00|8342.9|8331.9|8340.2|8329.2|8343.8|8332.8|8338.7|8327.7|102
1649279100000|2022-04-06 21:05:00|8340.4|8329.4|8341.1|8331.9|8341.9|8332.5|8339.7|8329.1|119
1649279400000|2022-04-06 21:10:00|8340.6|8329.6|8343.9|8332.9|8344.7|8333.7|8338.6|8327.6|563
1649279700000|2022-04-06 21:15:00|8344|8333|8344.7|8333.7|8345.2|8334.2|8341.1|8330.1|557
1649280000000|2022-04-06 21:20:00|8344.3|8333.3|8345.3|8334.3|8347.1|8336.1|8342.1|8331.1|255
1649280300000|2022-04-06 21:25:00|8345.4|8334.4|8345.8|8334.8|8346.8|8335.8|8344.1|8333.1|199
1649280600000|2022-04-06 21:30:00|8344.7|8333.7|8344.3|8333.6|8346.9|8336.6|8342.6|8331.8|220
1649280900000|2022-04-06 21:35:00|8344.5|8333.5|8343.4|8336.4|8345.2|8337.4|8340.9|8329.9|208
1649281200000|2022-04-06 21:40:00|8342.2|8336.3|8344.6|8335.6|8346.5|8337.7|8342.2|8333.2|177
1649281500000|2022-04-06 21:45:00|8344.2|8335.9|8343.6|8337|8346|8337.9|8342.7|8334.9|158
1649281800000|2022-04-06 21:50:00|8344.6|8336.6|8344.2|8337.2|8346.8|8337.9|8343|8334.8|163
1649282100000|2022-04-06 21:55:00|8343.3|8337.5|8345.2|8335.3|8346.2|8337.5|8342|8334.5|298
1649282400000|2022-04-06 22:00:00|8345.5|8335|8343.6|8335.4|8346.6|8337.1|8342.4|8333.5|547
1649282700000|2022-04-06 22:05:00|8343.2|8335.9|8340|8336.6|8343.4|8337.7|8339.7|8334.5|309
1649283000000|2022-04-06 22:10:00|8340.1|8335.4|8339.7|8336.6|8343.3|8336.9|8339.5|8334|327
1649283300000|2022-04-06 22:15:00|8339.8|8336.5|8338.8|8337.3|8340.5|8337.6|8338.2|8335.8|309
1649283600000|2022-04-06 22:20:00|8339.1|8336.8|8337.3|8335.8|8339.4|8337.4|8337.2|8335.1|236
1649283900000|2022-04-06 22:25:00|8337.9|8334.7|8336.6|8333.8|8337.9|8335.8|8335.9|8333.8|193
1649284200000|2022-04-06 22:30:00|8335.8|8334.3|8338.4|8336.9|8339.1|8337.2|8335.8|8333.9|240
1649284500000|2022-04-06 22:35:00|8338.5|8337|8337.9|8336.4|8339.1|8337.1|8337.5|8335.7|175
1649284800000|2022-04-06 22:40:00|8338|8336.5|8338.5|8337|8339.4|8337.5|8337.6|8336.1|115
1649285100000|2022-04-06 22:45:00|8338.4|8336.9|8339|8336.8|8339|8337.2|8338|8336.1|113
1649285400000|2022-04-06 22:50:00|8339.1|8336.7|8338|8336.5|8339.1|8337.2|8337.8|8336.1|142
1649285700000|2022-04-06 22:55:00|8337.9|8336.4|8339.4|8337.2|8340|8338.2|8337.9|8336.1|164
1649286000000|2022-04-06 23:00:00|8339|8337.5|8340|8338.5|8340.2|8338.7|8338.8|8337.3|154
1649286300000|2022-04-06 23:05:00|8339.9|8338.4|8338.5|8337|8340.4|8338.9|8338.3|8336.8|180
1649286600000|2022-04-06 23:10:00|8338.6|8337.1|8339.3|8337.8|8340.2|8338.7|8337.9|8337|208
1649286900000|2022-04-06 23:15:00|8339.4|8337.9|8339.4|8337.9|8339.9|8338.4|8339|8337.5|209
1649287200000|2022-04-06 23:20:00|8339.5|8338|8339.1|8337.6|8339.8|8338.3|8338.6|8337.1|188
1649287500000|2022-04-06 23:25:00|8339.2|8337.7|8338.6|8337.1|8339.7|8338.2|8338.5|8337|127
1649287800000|2022-04-06 23:30:00|8338.5|8337|8337.8|8336.3|8338.8|8337.3|8337.7|8336.2|173
1649288100000|2022-04-06 23:35:00|8337.9|8336.4|8338.6|8337.1|8338.9|8337.4|8337.9|8336.4|183
1649288400000|2022-04-06 23:40:00|8338.5|8337|8338.3|8336.8|8339.1|8337.6|8338.3|8336.8|186
1649288700000|2022-04-06 23:45:00|8338|8336.5|8338.7|8337.2|8339.2|8337.7|8338|8336.5|197
1649289000000|2022-04-06 23:50:00|8338.6|8337.1|8339.3|8337.8|8340.1|8338.6|8338.5|8337|185
1649289300000|2022-04-06 23:55:00|8339.2|8337.7|8339.2|8337.7|8340.6|8339.1|8338.9|8337.4|175
1649289600000|2022-04-07 00:00:00|8339.1|8337.6|8338.3|8336.8|8339.5|8338.1|8338.3|8336.8|220
1649289900000|2022-04-07 00:05:00|8338.2|8336.7|8338.5|8337|8339.9|8338.5|8337.6|8336.4|413
1649290200000|2022-04-07 00:10:00|8338.7|8337.2|8338.9|8337.4|8339.4|8338.2|8338.1|8336.6|391
1649290500000|2022-04-07 00:15:00|8339|8337.5|8340.3|8338.8|8340.5|8339.4|8338.4|8337.1|447
1649290800000|2022-04-07 00:20:00|8340.4|8338.9|8339|8337.5|8340.9|8339.4|8338.6|8337.3|445
1649291100000|2022-04-07 00:25:00|8338.9|8337.4|8339.2|8337.7|8339.3|8338|8337.9|8336.6|373
1649291400000|2022-04-07 00:30:00|8339.3|8337.8|8340.8|8339.3|8340.9|8339.7|8338.5|8337.4|327
1649291700000|2022-04-07 00:35:00|8340.9|8339.4|8343.2|8341.7|8343.9|8342.7|8340.3|8339.1|390
1649292000000|2022-04-07 00:40:00|8343.3|8341.8|8341.9|8340.4|8343.6|8342.2|8341.7|8340.2|234
1649292300000|2022-04-07 00:45:00|8342|8340.5|8343.5|8342|8343.6|8342.3|8341.9|8340.4|207
1649292600000|2022-04-07 00:50:00|8343.1|8342.2|8345|8343.5|8345.1|8343.9|8342.4|8340.9|461
1649292900000|2022-04-07 00:55:00|8345.1|8343.6|8345.1|8343.6|8346.4|8344.9|8344.9|8343.6|379
1649293200000|2022-04-07 01:00:00|8345.2|8343.7|8345.2|8343.7|8345.6|8344.2|8344.3|8342.8|322
1649293500000|2022-04-07 01:05:00|8345.1|8343.6|8345.3|8343.8|8345.4|8344|8344.5|8343|291
1649293800000|2022-04-07 01:10:00|8345.4|8343.9|8345.5|8344|8346.3|8345.1|8345.2|8343.7|400
1649294100000|2022-04-07 01:15:00|8345.4|8343.9|8345.6|8344.1|8345.9|8344.4|8345|8343.5|311
1649294400000|2022-04-07 01:20:00|8345.7|8344.2|8344.8|8343.3|8345.8|8344.3|8344.3|8343.1|250
1649294700000|2022-04-07 01:25:00|8344.9|8343.4|8345.1|8343.6|8346|8344.5|8344.3|8343|340
1649295000000|2022-04-07 01:30:00|8345|8343.5|8343.7|8342.8|8345.1|8343.9|8343.6|8342.2|329
1649295300000|2022-04-07 01:35:00|8343.6|8342.7|8342.9|8341.4|8344.3|8343.2|8342.6|8341.1|263
1649295600000|2022-04-07 01:40:00|8343|8341.5|8343|8341.5|8343.4|8341.9|8342.4|8341|300
1649295900000|2022-04-07 01:45:00|8342.9|8341.4|8341.4|8339.9|8343.3|8342.1|8341.1|8339.9|346
1649296200000|2022-04-07 01:50:00|8341.3|8339.8|8341.5|8340|8342.2|8341|8341|8339.7|232
1649296500000|2022-04-07 01:55:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.2|8340.4|8339.2|193
1649296800000|2022-04-07 02:00:00|8341.5|8340|8341.6|8340.1|8341.9|8340.4|8340.6|8339.1|207
1649297100000|2022-04-07 02:05:00|8341.7|8340.2|8341.8|8340.3|8342.6|8341.3|8341.2|8339.8|278
1649297400000|2022-04-07 02:10:00|8341.7|8340.2|8342|8340.5|8342.8|8341.3|8341.3|8340.1|261
1649297700000|2022-04-07 02:15:00|8341.9|8340.4|8342|8340.5|8342.3|8341|8341.6|8340.2|197
1649298000000|2022-04-07 02:20:00|8341.9|8340.4|8340.6|8339.1|8342|8340.5|8340.4|8339.1|212
1649298300000|2022-04-07 02:25:00|8340.5|8339|8340|8338.5|8340.8|8339.5|8339.9|8338.4|183
1649298600000|2022-04-07 02:30:00|8340.1|8338.6|8340.7|8339.2|8341|8339.7|8339.6|8338.1|157
1649298900000|2022-04-07 02:35:00|8340.8|8339.3|8341.2|8339.7|8341.4|8339.9|8339.9|8338.5|209
1649299200000|2022-04-07 02:40:00|8341.3|8339.8|8341.3|8339.8|8341.7|8340.5|8340.7|8339.5|227
1649299500000|2022-04-07 02:45:00|8341.2|8339.7|8341.5|8340|8341.6|8340.3|8340.7|8339.5|195
1649299800000|2022-04-07 02:50:00|8341.4|8339.9|8341.7|8340.2|8342.2|8341|8341.3|8339.8|194
1649300100000|2022-04-07 02:55:00|8341.8|8340.3|8340.8|8339.3|8342.3|8340.8|8340.6|8339.1|250
1649300400000|2022-04-07 03:00:00|8341|8339.5|8342.2|8340.7|8342.4|8341.2|8340.2|8338.7|255
1649300700000|2022-04-07 03:05:00|8342.3|8340.8|8341.3|8339.8|8342.4|8340.9|8341.2|8339.7|188
1649301000000|2022-04-07 03:10:00|8341.2|8339.7|8341|8340.1|8341.7|8340.5|8340.9|8339.4|276
1649301300000|2022-04-07 03:15:00|8341.1|8340.2|8342.1|8340.6|8342.5|8341.3|8341|8339.6|210
1649301600000|2022-04-07 03:20:00|8341.9|8341|8341.1|8339.6|8342.7|8341.5|8340.9|8339.4|266
1649301900000|2022-04-07 03:25:00|8341|8339.5|8340.7|8339.2|8341.1|8339.7|8340.3|8338.9|278
1649302200000|2022-04-07 03:30:00|8340.8|8339.3|8340.9|8339.4|8341.9|8340.4|8340.4|8339.1|171
1649302500000|2022-04-07 03:35:00|8341|8339.5|8340.3|8338.8|8341|8339.7|8339.7|8338.4|194
1649302800000|2022-04-07 03:40:00|8340.4|8338.9|8340.6|8339.1|8341.4|8340|8340.1|8338.8|184
1649303100000|2022-04-07 03:45:00|8340.4|8339.5|8340.3|8338.8|8341.5|8340.2|8339.9|8338.6|152
1649303400000|2022-04-07 03:50:00|8340.4|8338.9|8340.8|8339.3|8341.1|8339.9|8340.3|8338.8|149
1649303700000|2022-04-07 03:55:00|8340.7|8339.2|8340.5|8339|8341|8339.7|8340.3|8338.8|146
1649304000000|2022-04-07 04:00:00|8340.4|8338.9|8341.5|8340|8342|8340.5|8340.2|8338.8|180
1649304300000|2022-04-07 04:05:00|8341.6|8340.1|8341.4|8339.9|8341.7|8340.5|8341.1|8339.6|128
1649304600000|2022-04-07 04:10:00|8341.3|8339.8|8341.6|8340.1|8341.7|8340.3|8340.9|8339.4|171
1649304900000|2022-04-07 04:15:00|8341.7|8340.2|8341.8|8340.3|8342.3|8341|8340.9|8339.7|166
1649305200000|2022-04-07 04:20:00|8341.7|8340.2|8341.6|8340.1|8341.9|8340.6|8341.1|8339.7|148
1649305500000|2022-04-07 04:25:00|8341.7|8340.2|8341.7|8340.2|8342.2|8340.8|8341.4|8340.1|134
1649305800000|2022-04-07 04:30:00|8341.6|8340.1|8341.6|8340.1|8342.4|8341.1|8341.2|8340.1|127
1649306100000|2022-04-07 04:35:00|8341.5|8340|8341.8|8340.3|8342.5|8341|8341.2|8339.9|149
1649306400000|2022-04-07 04:40:00|8341.9|8340.4|8342.7|8341.8|8343.1|8342|8341.6|8340.3|151
1649306700000|2022-04-07 04:45:00|8342.6|8341.7|8343.3|8341.8|8343.3|8341.9|8342.4|8340.9|153
1649307000000|2022-04-07 04:50:00|8343.5|8342|8344.6|8343.1|8344.6|8343.2|8343.2|8341.8|164
1649307300000|2022-04-07 04:55:00|8344.5|8343|8343.8|8342.3|8345.1|8343.6|8343.5|8342.1|269
1649307600000|2022-04-07 05:00:00|8343.7|8342.2|8343.4|8341.9|8344|8342.8|8342.6|8341.4|270
1649307900000|2022-04-07 05:05:00|8343|8342.1|8344.9|8344|8345.1|8344.2|8343|8341.7|222
1649308200000|2022-04-07 05:10:00|8344.8|8343.9|8344.6|8343.1|8345.4|8344.1|8343.8|8342.6|209
1649308500000|2022-04-07 05:15:00|8344.7|8343.2|8344.2|8342.7|8345|8343.5|8343.8|8342.6|160
1649308800000|2022-04-07 05:20:00|8344.1|8342.6|8344|8342.5|8344.4|8342.9|8343.3|8341.8|172
1649309100000|2022-04-07 05:25:00|8344.1|8342.6|8344.8|8343.3|8345.2|8343.8|8344|8342.5|145
1649309400000|2022-04-07 05:30:00|8344.9|8343.4|8344.7|8343.2|8345.3|8343.8|8344.3|8342.8|180
1649309700000|2022-04-07 05:35:00|8344.6|8343.1|8344.5|8343|8345|8343.7|8342.9|8341.7|230
1649310000000|2022-04-07 05:40:00|8344.6|8343.1|8345.1|8343.6|8345.3|8343.8|8344|8342.5|173
1649310300000|2022-04-07 05:45:00|8345|8343.5|8344.3|8342.8|8345.1|8343.6|8344.2|8342.7|122
1649310600000|2022-04-07 05:50:00|8344.4|8342.9|8343.5|8342|8344.7|8343.4|8343.4|8341.9|194
1649310900000|2022-04-07 05:55:00|8343.6|8342.1|8344.7|8343.2|8345.6|8344.3|8343.5|8342|305
1649311200000|2022-04-07 06:00:00|8344.6|8343.1|8341.2|8340.3|8345.1|8343.6|8340.5|8339.3|363
1649311500000|2022-04-07 06:05:00|8341.3|8340.4|8341.3|8339.8|8342.7|8341.2|8340.3|8338.8|418
1649311800000|2022-04-07 06:10:00|8341|8340.1|8342.9|8341.4|8343.3|8342.3|8340.5|8339.3|323
1649312100000|2022-04-07 06:15:00|8342.8|8341.3|8344.3|8343.4|8344.5|8343.4|8341.8|8340.9|399
1649312400000|2022-04-07 06:20:00|8344.2|8343.3|8344.8|8343.3|8345.4|8344.2|8343.9|8342.8|375
1649312700000|2022-04-07 06:25:00|8344.7|8343.2|8349.1|8348.2|8352.1|8350.6|8343.7|8342.5|597
1649313000000|2022-04-07 06:30:00|8349.4|8347.9|8347.4|8346.5|8350.1|8348.9|8346.8|8345.8|428
1649313300000|2022-04-07 06:35:00|8347.2|8346.3|8346.4|8345.5|8347.3|8346.3|8344.5|8343.5|391
1649313600000|2022-04-07 06:40:00|8346.7|8345.8|8346|8344.5|8347.5|8346.3|8345.7|8344.5|390
1649313900000|2022-04-07 06:45:00|8345.9|8344.4|8344.5|8343.6|8346.4|8345.2|8343.8|8342.7|391
1649314200000|2022-04-07 06:50:00|8344.6|8343.7|8341.6|8340.7|8344.6|8343.7|8341.3|8340.3|392
1649314500000|2022-04-07 06:55:00|8341.7|8340.8|8343.5|8342.6|8344.5|8343.4|8341.6|8340.5|420
1649314800000|2022-04-07 07:00:00|8343.9|8342.4|8334.9|8334|8344.1|8342.9|8334.7|8333.6|656
1649315100000|2022-04-07 07:05:00|8334.8|8333.9|8330.2|8329.3|8335.3|8334.2|8329.2|8328|794
1649315400000|2022-04-07 07:10:00|8330.4|8329.5|8327.4|8326.5|8331.3|8330.3|8327.3|8326.3|686
1649315700000|2022-04-07 07:15:00|8327.3|8326.4|8326.5|8325|8328.6|8327.4|8326.2|8324.9|519
1649316000000|2022-04-07 07:20:00|8326.7|8325.2|8324.3|8322.8|8326.9|8325.7|8323.9|8322.6|545
1649316300000|2022-04-07 07:25:00|8324.2|8322.7|8319.8|8318.3|8324.3|8323|8318.8|8317.5|501
1649316600000|2022-04-07 07:30:00|8319.7|8318.2|8319.8|8318.9|8321|8319.9|8317|8315.7|489
1649316900000|2022-04-07 07:35:00|8319.7|8318.8|8321.5|8320|8321.9|8320.7|8318.6|8317.5|517
1649317200000|2022-04-07 07:40:00|8321.4|8319.9|8320.9|8319.4|8321.9|8320.7|8319.3|8318.1|483
1649317500000|2022-04-07 07:45:00|8320.7|8319.8|8318.1|8316.6|8321.9|8320.8|8317.6|8316.1|536
1649317800000|2022-04-07 07:50:00|8317.5|8316.3|8322.6|8321.1|8323.1|8322|8317.4|8316.1|494
1649318100000|2022-04-07 07:55:00|8322.3|8321.4|8325.9|8325|8326.6|8325.6|8321|8319.8|557
1649318400000|2022-04-07 08:00:00|8326.1|8324.6|8327.8|8326.3|8328.3|8326.9|8325|8323.8|565
1649318700000|2022-04-07 08:05:00|8327.4|8326.5|8326.5|8325.6|8328.4|8327.1|8325.3|8324.2|498
1649319000000|2022-04-07 08:10:00|8326.8|8325.3|8321.8|8320.3|8327.8|8326.6|8319.9|8318.6|705
1649319300000|2022-04-07 08:15:00|8321.9|8320.4|8320.7|8319.2|8322.5|8321.3|8319.1|8318|621
1649319600000|2022-04-07 08:20:00|8320.5|8319.6|8321.3|8320.4|8322.2|8320.9|8318.1|8316.9|652
1649319900000|2022-04-07 08:25:00|8321.2|8320.3|8320.1|8318.6|8322.3|8321.2|8319.2|8318.1|513
1649320200000|2022-04-07 08:30:00|8320|8318.5|8317.6|8316.7|8320.6|8319.2|8317.6|8316.3|353
1649320500000|2022-04-07 08:35:00|8317.7|8316.8|8316.2|8315.3|8317.8|8316.8|8314.8|8313.9|401
1649320800000|2022-04-07 08:40:00|8316.4|8314.9|8316.2|8315.3|8318|8316.8|8315.3|8314.1|486
1649321100000|2022-04-07 08:45:00|8316.5|8315|8317.2|8315.7|8317.2|8315.7|8315.2|8313.8|336
1649321400000|2022-04-07 08:50:00|8317.3|8315.8|8316|8314.5|8317.7|8316.4|8314.6|8313.4|488
1649321700000|2022-04-07 08:55:00|8315.9|8314.4|8321.8|8320.3|8323.1|8321.7|8315.6|8314.4|477
1649322000000|2022-04-07 09:00:00|8321.9|8320.4|8324.6|8323.1|8324.7|8323.6|8319|8317.8|593
1649322300000|2022-04-07 09:05:00|8324.5|8323.7|8323.6|8322.7|8326.2|8325.1|8323|8321.7|528
1649322600000|2022-04-07 09:10:00|8323.7|8322.8|8326|8324.5|8326.9|8325.7|8322.4|8321.3|470
1649322900000|2022-04-07 09:15:00|8325.9|8324.4|8321.1|8319.6|8327.3|8326.2|8319.9|8318.4|509
1649323200000|2022-04-07 09:20:00|8321.2|8319.7|8318.7|8317.8|8321.2|8319.8|8317.1|8316|697
1649323500000|2022-04-07 09:25:00|8318.8|8317.9|8320|8318.5|8321.7|8320.5|8317.6|8316.4|604
1649323800000|2022-04-07 09:30:00|8319.9|8318.4|8318.2|8317.3|8320.8|8319.7|8317.4|8316.3|491
1649324100000|2022-04-07 09:35:00|8318.1|8317.2|8324.5|8323|8324.6|8323.4|8318.1|8317.1|535
1649324400000|2022-04-07 09:40:00|8324.2|8323.3|8326.9|8325.4|8327.3|8325.8|8323.3|8322.1|593
1649324700000|2022-04-07 09:45:00|8327|8325.5|8325|8324.1|8328.7|8327.5|8324.2|8322.9|582
1649325000000|2022-04-07 09:50:00|8325.4|8323.9|8326|8325.1|8326.6|8325.4|8323.3|8322.1|527
1649325300000|2022-04-07 09:55:00|8326.1|8325.2|8326|8324.5|8327.8|8326.8|8325.1|8323.6|619
1649325600000|2022-04-07 10:00:00|8326.1|8324.6|8326|8324.5|8326.8|8325.7|8324.2|8323|477
1649325900000|2022-04-07 10:05:00|8326.1|8324.6|8326.9|8326|8328.1|8326.9|8325.4|8324.2|482
1649326200000|2022-04-07 10:10:00|8327.3|8325.8|8328.9|8327.4|8329.7|8328.6|8326.6|8325.3|490
1649326500000|2022-04-07 10:15:00|8328.8|8327.9|8332.3|8331.4|8333.1|8331.9|8327.8|8326.5|457
1649326800000|2022-04-07 10:20:00|8332.5|8331.6|8333.6|8332.7|8334.3|8333.1|8332.4|8331.3|465
1649327100000|2022-04-07 10:25:00|8333.7|8332.8|8330.2|8329.3|8334.5|8333.2|8329.7|8328.5|526
1649327400000|2022-04-07 10:30:00|8330.1|8329.2|8328.2|8327.3|8330.5|8329.3|8328|8326.9|330
1649327700000|2022-04-07 10:35:00|8328.1|8327.2|8328.1|8326.6|8329.5|8328.3|8326|8324.8|367
1649328000000|2022-04-07 10:40:00|8328.2|8326.7|8329.5|8328|8329.5|8328.3|8326.1|8324.9|472
1649328300000|2022-04-07 10:45:00|8329.4|8327.9|8330.6|8329.7|8331.3|8330.4|8329|8327.8|400
1649328600000|2022-04-07 10:50:00|8330.3|8329.4|8335.7|8334.8|8336.3|8335.1|8329.6|8328.6|412
1649328900000|2022-04-07 10:55:00|8335.8|8334.9|8334.6|8333.1|8337.4|8335.9|8334.4|8333.1|378
1649329200000|2022-04-07 11:00:00|8334.3|8333.4|8333.7|8332.8|8335.6|8334.4|8333|8331.7|394
1649329500000|2022-04-07 11:05:00|8333.5|8332.6|8331.7|8330.2|8340|8338.1|8329.1|8326.7|893
1649329800000|2022-04-07 11:10:00|8331.6|8330.1|8330.4|8328.9|8332.7|8331.2|8328.9|8327.4|925
1649330100000|2022-04-07 11:15:00|8330.3|8328.8|8330.5|8329|8331.8|8330.5|8328.7|8327.2|650
1649330400000|2022-04-07 11:20:00|8330.7|8329.2|8332.4|8330.9|8333|8331.5|8329.4|8328.3|470
1649330700000|2022-04-07 11:25:00|8332.5|8331|8331.5|8330|8334.2|8332.7|8331.3|8329.8|381
1649331000000|2022-04-07 11:30:00|8331.4|8329.9|8335.1|8333.6|8336.2|8334.7|8330.1|8328.6|768
1649331300000|2022-04-07 11:35:00|8335|8333.5|8337.8|8336.3|8340|8338.5|8334.7|8333.2|756
1649331600000|2022-04-07 11:40:00|8337.5|8336|8342.9|8341.4|8345.4|8343.9|8337.4|8335.9|925
1649331900000|2022-04-07 11:45:00|8343|8341.5|8340.8|8339.3|8344.3|8342.8|8340.1|8338.6|617
1649332200000|2022-04-07 11:50:00|8340.7|8339.2|8340.4|8338.9|8341.9|8340.5|8339.1|8337.7|552
1649332500000|2022-04-07 11:55:00|8340.1|8339.2|8341.3|8339.8|8342.1|8341.1|8339|8337.9|702
1649332800000|2022-04-07 12:00:00|8341.5|8340|8342.8|8341.3|8343.6|8342.5|8340.1|8338.8|468
1649333100000|2022-04-07 12:05:00|8342.5|8341.6|8343.6|8342.1|8344.2|8343|8341.5|8340.1|468
1649333400000|2022-04-07 12:10:00|8343.5|8342|8346|8344.5|8346.1|8344.9|8342.1|8341|467
1649333700000|2022-04-07 12:15:00|8346.1|8344.6|8342.8|8341.9|8346.2|8344.7|8342.3|8341.2|381
1649334000000|2022-04-07 12:20:00|8343.1|8341.6|8343.4|8341.9|8344.2|8343|8341|8339.7|336
1649334300000|2022-04-07 12:25:00|8343.5|8342|8346.2|8344.7|8346.8|8345.3|8342.9|8341.4|408
1649334600000|2022-04-07 12:30:00|8346|8343.8|8344.1|8342.6|8346.5|8344.9|8343.2|8342|419
1649334900000|2022-04-07 12:35:00|8344.2|8342.7|8346|8344.5|8346.5|8345.3|8343.3|8341.8|340
1649335200000|2022-04-07 12:40:00|8345.8|8344.3|8346|8344.5|8346.6|8345.3|8344.7|8343.4|358
1649335500000|2022-04-07 12:45:00|8346.1|8344.6|8353.5|8352|8354.5|8353.2|8346|8344.6|553
1649335800000|2022-04-07 12:50:00|8353.6|8352.1|8353.9|8352.4|8356.3|8355.3|8352.2|8351|707
1649336100000|2022-04-07 12:55:00|8354|8352.5|8351|8349.5|8354.3|8353.1|8350.5|8349.2|623
1649336400000|2022-04-07 13:00:00|8351.1|8349.6|8349.5|8348|8352.8|8351.4|8347.6|8346.3|730
1649336700000|2022-04-07 13:05:00|8349.4|8348.5|8353.5|8352|8353.5|8352.2|8347.7|8346.6|632
1649337000000|2022-04-07 13:10:00|8353.4|8351.9|8357.3|8356.4|8358.2|8356.9|8352.5|8351.6|620
1649337300000|2022-04-07 13:15:00|8357.2|8356.3|8356.6|8355.7|8358.8|8357.6|8356.2|8355.2|463
1649337600000|2022-04-07 13:20:00|8356.7|8355.8|8360.6|8359.7|8361.5|8360.1|8356.7|8355.8|459
1649337900000|2022-04-07 13:25:00|8360.7|8359.8|8361.1|8360.2|8361.6|8360.5|8359.4|8358.1|514
1649338200000|2022-04-07 13:30:00|8361.2|8360.3|8362.4|8360.9|8365.5|8364.3|8359.6|8358.5|851
1649338500000|2022-04-07 13:35:00|8362.1|8361.2|8357.2|8355.7|8362.3|8361.2|8356.8|8355.5|620
1649338800000|2022-04-07 13:40:00|8356.9|8356|8356.9|8356|8359.8|8358.5|8356.4|8355.3|649
1649339100000|2022-04-07 13:45:00|8357|8356.1|8356.3|8354.8|8358|8356.9|8356|8354.7|595
1649339400000|2022-04-07 13:50:00|8356.2|8354.7|8353.4|8352.5|8356.4|8355.2|8352.8|8351.7|613
1649339700000|2022-04-07 13:55:00|8353.7|8352.8|8351.7|8350.8|8355.1|8354|8350.8|8349.5|625
1649340000000|2022-04-07 14:00:00|8351.6|8350.7|8347.8|8346.3|8352|8350.9|8345.3|8344|1046
1649340300000|2022-04-07 14:05:00|8347.9|8346.4|8353|8351.5|8353.5|8352.3|8347.6|8346.3|772
1649340600000|2022-04-07 14:10:00|8352.9|8351.4|8349.8|8348.3|8354|8352.5|8349.5|8348|635
1649340900000|2022-04-07 14:15:00|8349.7|8348.2|8344.9|8343.4|8349.8|8348.3|8344.8|8343.4|506
1649341200000|2022-04-07 14:20:00|8345|8343.5|8343|8341.5|8345.4|8343.9|8341.6|8340.4|545
1649341500000|2022-04-07 14:25:00|8343.1|8341.6|8345.7|8344.2|8347.9|8346.5|8342|8340.7|773
1649341800000|2022-04-07 14:30:00|8345.8|8344.3|8352.7|8351.2|8353.5|8352.2|8345.3|8343.8|774
1649342100000|2022-04-07 14:35:00|8352.8|8351.3|8352|8350.5|8353.2|8351.7|8349.7|8348.8|516
1649342400000|2022-04-07 14:40:00|8352.1|8350.6|8349.3|8347.8|8353.5|8352.3|8348.9|8347.7|668
1649342700000|2022-04-07 14:45:00|8349|8348.1|8353.7|8352.2|8354|8352.8|8348.8|8347.5|670
1649343000000|2022-04-07 14:50:00|8353.6|8352.1|8349.5|8348|8353.8|8352.3|8348.8|8347.3|659
1649343300000|2022-04-07 14:55:00|8349.4|8347.9|8351.7|8350.8|8352.6|8351.5|8348.4|8347.1|845
1649343600000|2022-04-07 15:00:00|8352|8350.5|8349.9|8348.4|8352.3|8350.8|8349.1|8348.1|708
1649343900000|2022-04-07 15:05:00|8350|8348.5|8350.2|8349.3|8350.5|8349.3|8347.6|8346.2|490
1649344200000|2022-04-07 15:10:00|8350.3|8349.4|8356.1|8355.2|8357|8355.5|8350.3|8348.9|584
1649344500000|2022-04-07 15:15:00|8356.2|8355.3|8349.5|8348|8356.8|8355.7|8349.3|8347.8|526
1649344800000|2022-04-07 15:20:00|8349|8348.1|8347.9|8346.4|8350.2|8349|8347.8|8346.3|480
1649345100000|2022-04-07 15:25:00|8347.8|8346.3|8349.6|8348.1|8349.9|8348.4|8346.3|8345.2|414
1649345400000|2022-04-07 15:30:00|8349.7|8348.2|8348|8346.5|8349.8|8348.3|8345.7|8344.5|499
1649345700000|2022-04-07 15:35:00|8347.5|8346.6|8348.9|8348|8349.2|8348.1|8345.6|8344.4|568
1649346000000|2022-04-07 15:40:00|8349.2|8347.7|8350.8|8349.9|8350.8|8349.9|8348.8|8347.5|501
1649346300000|2022-04-07 15:45:00|8350.7|8349.8|8346.9|8345.4|8352|8350.7|8345.7|8344.6|577
1649346600000|2022-04-07 15:50:00|8346.8|8345.3|8345.3|8344.4|8347.4|8346.5|8345.2|8344.2|454
1649346900000|2022-04-07 15:55:00|8345.4|8344.5|8345.9|8345|8346.8|8345.8|8344.8|8343.8|452
1649347200000|2022-04-07 16:00:00|8345.8|8344.9|8343.4|8342.5|8347.3|8346|8343.4|8342.2|371
1649347500000|2022-04-07 16:05:00|8343.8|8342.3|8342.2|8341.3|8344.1|8342.9|8342.1|8341|306
1649347800000|2022-04-07 16:10:00|8342.3|8341.4|8338.2|8337.3|8342.6|8341.5|8338.1|8336.8|424
1649348100000|2022-04-07 16:15:00|8338.5|8337|8336.3|8335.4|8339.2|8338|8336.1|8335.2|444
1649348400000|2022-04-07 16:20:00|8336.2|8335.3|8336.4|8334.9|8337.9|8337|8335.8|8334.7|467
1649348700000|2022-04-07 16:25:00|8336.3|8334.8|8337|8336.1|8337.8|8336.6|8335.6|8334.4|335
1649349000000|2022-04-07 16:30:00|8336.9|8336|8337.4|8335.9|8338.2|8337.1|8336.5|8335.3|320
1649349300000|2022-04-07 16:35:00|8337.3|8335.8|8335.8|8334.3|8337.4|8336.2|8334|8332.8|407
1649349600000|2022-04-07 16:40:00|8336|8334.5|8335.7|8334.2|8336.8|8335.6|8334.8|8333.5|445
1649349900000|2022-04-07 16:45:00|8335.8|8334.3|8335.7|8334.8|8336.9|8335.7|8334.5|8333.6|374
1649350200000|2022-04-07 16:50:00|8335.8|8334.9|8334|8333.1|8336.1|8334.9|8333.9|8333|316
1649350500000|2022-04-07 16:55:00|8334.1|8333.2|8332.8|8331.9|8334.3|8333.4|8332.7|8331.5|453
1649350800000|2022-04-07 17:00:00|8332.7|8331.8|8330.5|8329.6|8333.2|8332.1|8329.5|8328.5|524
1649351100000|2022-04-07 17:05:00|8330.4|8329.5|8333.1|8332.2|8333.1|8332.2|8330.2|8329.2|303
1649351400000|2022-04-07 17:10:00|8333|8332.1|8331.1|8330.2|8333.7|8332.6|8330.9|8329.7|331
1649351700000|2022-04-07 17:15:00|8331.2|8330.3|8331.3|8330.4|8332.8|8331.6|8331|8329.8|369
1649352000000|2022-04-07 17:20:00|8331.4|8330.5|8332.2|8331.3|8332.5|8331.4|8330.9|8330|328
1649352300000|2022-04-07 17:25:00|8332.3|8331.4|8330.4|8328.9|8332.7|8331.8|8329.8|8328.6|370
1649352600000|2022-04-07 17:30:00|8330.5|8329|8329.2|8327.7|8330.9|8329.7|8328.5|8327.4|358
1649352900000|2022-04-07 17:35:00|8329.1|8327.6|8328.4|8327.5|8329.4|8328.5|8328|8326.9|327
1649353200000|2022-04-07 17:40:00|8328.5|8327.6|8328.3|8327.4|8329.3|8328.1|8328|8326.7|218
1649353500000|2022-04-07 17:45:00|8328.2|8327.3|8328|8327.1|8329.4|8328.2|8327.9|8326.9|196
1649353800000|2022-04-07 17:50:00|8328.1|8327.2|8327.4|8326.5|8328.5|8327.6|8326.4|8325.2|247
1649354100000|2022-04-07 17:55:00|8327.5|8326.6|8329.4|8328.5|8329.5|8328.6|8326.4|8325.5|337
1649354400000|2022-04-07 18:00:00|8329.5|8328.6|8329.8|8328.9|8331.2|8329.9|8329|8327.8|318
1649354700000|2022-04-07 18:05:00|8329.9|8329|8330.8|8329.3|8330.9|8329.7|8329.6|8328.5|219
1649355000000|2022-04-07 18:10:00|8330.9|8329.4|8329.9|8329|8331.2|8330.1|8329.7|8328.4|255
1649355300000|2022-04-07 18:15:00|8330|8329.1|8329.4|8328.5|8330.5|8329.3|8328.9|8327.8|280
1649355600000|2022-04-07 18:20:00|8329.3|8328.4|8330.3|8329.4|8330.6|8329.5|8328.8|8327.9|169
1649355900000|2022-04-07 18:25:00|8330.2|8329.3|8328.1|8326.6|8330.3|8329.4|8326.5|8325.6|348
1649356200000|2022-04-07 18:30:00|8328.2|8326.7|8326.8|8325.9|8328.9|8327.8|8326.6|8325.4|264
1649356500000|2022-04-07 18:35:00|8326.9|8326|8327.1|8326.2|8328.1|8327.1|8326.9|8325.8|189
1649356800000|2022-04-07 18:40:00|8327|8326.1|8324.5|8323.6|8327.5|8326.4|8324.3|8323.4|280
1649357100000|2022-04-07 18:45:00|8324.4|8323.5|8324|8323.1|8325.3|8324.1|8323.5|8322.6|324
1649357400000|2022-04-07 18:50:00|8324.1|8323.2|8323.9|8323|8325|8324.1|8323.4|8322.4|351
1649357700000|2022-04-07 18:55:00|8323.8|8322.9|8322.7|8321.8|8324.3|8323.2|8321.7|8320.6|385
1649358000000|2022-04-07 19:00:00|8322.3|8321.4|8322.3|8320.8|8323.9|8322.6|8322|8320.8|514
1649358300000|2022-04-07 19:05:00|8322.4|8320.9|8321.2|8320.3|8323.5|8322.3|8320.9|8319.8|395
1649358600000|2022-04-07 19:10:00|8321.1|8320.2|8319.6|8318.7|8321.3|8320.4|8318.5|8317.6|313
1649358900000|2022-04-07 19:15:00|8319.7|8318.8|8320.2|8318.7|8321.1|8319.6|8318|8317.1|341
1649359200000|2022-04-07 19:20:00|8320.1|8318.6|8320.6|8319.7|8320.9|8319.7|8318.9|8317.6|425
1649359500000|2022-04-07 19:25:00|8319.9|8319|8320|8319.1|8320.2|8319.2|8317.6|8316.7|409
1649359800000|2022-04-07 19:30:00|8319.9|8319|8318|8317.1|8320.8|8319.5|8317.5|8316.3|270
1649360100000|2022-04-07 19:35:00|8318.2|8316.7|8319.5|8318|8320.2|8319|8318.1|8316.7|256
1649360400000|2022-04-07 19:40:00|8319.6|8318.1|8317.6|8316.7|8319.6|8318.4|8317.5|8316.3|222
1649360700000|2022-04-07 19:45:00|8317.7|8316.8|8318|8316.5|8318.5|8317.4|8317|8315.9|297
1649361000000|2022-04-07 19:50:00|8317.9|8317|8317.3|8316.4|8318.6|8317.7|8317.2|8316|265
1649361300000|2022-04-07 19:55:00|8317.4|8316.5|8316.2|8315.3|8317.7|8316.7|8315.8|8314.6|482
1649361600000|2022-04-07 20:00:00|8316.5|8315|8318.1|8316.6|8319.4|8318.1|8316.5|8315|526
1649361900000|2022-04-07 20:05:00|8318|8316.5|8317.9|8316.4|8318.2|8317|8317.3|8315.9|196
1649362200000|2022-04-07 20:10:00|8318|8316.5|8317.3|8315.8|8318|8316.6|8316.3|8315|188
1649362500000|2022-04-07 20:15:00|8317.1|8316.2|8317|8315.5|8317.5|8316.4|8316.3|8315|173
1649362800000|2022-04-07 20:20:00|8316.5|8315.6|8316.2|8314.7|8317.3|8316.1|8315.6|8314.6|160
1649363100000|2022-04-07 20:25:00|8316.3|8314.8|8319.3|8317.8|8319.3|8317.8|8315.7|8314.4|223
1649363400000|2022-04-07 20:30:00|8319.4|8317.9|8319.7|8318.2|8319.8|8318.7|8318.3|8316.8|220
1649363700000|2022-04-07 20:35:00|8319.8|8318.3|8320|8319.1|8321.1|8319.8|8319.3|8318|200
1649364000000|2022-04-07 20:40:00|8320.2|8319.3|8320.2|8318.7|8321.2|8319.9|8319.7|8318.5|212
1649364300000|2022-04-07 20:45:00|8320.5|8319|8321.4|8319.9|8322|8320.7|8320.1|8318.6|278
1649364600000|2022-04-07 20:50:00|8321.5|8320|8322.4|8320.9|8323.2|8321|8320.9|8318.6|369
1649364900000|2022-04-07 20:55:00|8322.5|8321|8324.6|8315.6|8325.5|8322.6|8322.2|8315.3|833
1649365200000|2022-04-07 21:00:00|8324.9|8314.5|8326|8315|8327.1|8318.5|8323.6|8314|58
1649365500000|2022-04-07 21:05:00|8325.5|8314.5|8326.2|8315.2|8326.9|8315.9|8325.4|8314.4|98
1649365800000|2022-04-07 21:10:00|8326|8315|8326.9|8315.9|8327.3|8316.3|8325.2|8314.2|203
1649366100000|2022-04-07 21:15:00|8326.8|8315.8|8324.6|8315|8327.8|8316.8|8324.5|8313.7|276
1649366400000|2022-04-07 21:20:00|8324.9|8314.8|8324.1|8313.1|8325.8|8315.9|8318.6|8308.5|672
1649366700000|2022-04-07 21:25:00|8324|8313|8324.8|8315.1|8326.8|8315.9|8323.2|8312.2|889
1649367000000|2022-04-07 21:30:00|8325.9|8314.9|8324.4|8319.2|8326.7|8319.2|8322.8|8313.6|310
1649367300000|2022-04-07 21:35:00|8324.3|8319.3|8325.6|8317.5|8326.9|8319.4|8323.2|8315|209
1649367600000|2022-04-07 21:40:00|8325.5|8317.9|8323.8|8316|8327.6|8320.5|8323|8313.7|242
1649367900000|2022-04-07 21:45:00|8324|8315|8323.3|8317.7|8326.3|8318.3|8323|8315|206
1649368200000|2022-04-07 21:50:00|8323.1|8317.5|8323.9|8316.6|8325.9|8318.4|8322.8|8314.7|173
1649368500000|2022-04-07 21:55:00|8323.8|8316.7|8325|8317.7|8327.1|8318.4|8323.3|8316.1|170
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8326.7|8317.7|8327.8|8320.5|8323.5|8313.7|496
1649369100000|2022-04-07 22:05:00|8326.6|8317.5|8324.1|8319.5|8327|8320.9|8323.4|8317|328
1649369400000|2022-04-07 22:10:00|8324.2|8319.4|8324.3|8321.5|8326.6|8322|8323.5|8317.7|514
1649369700000|2022-04-07 22:15:00|8324.4|8321.2|8322.7|8321.2|8324.5|8322.2|8322.6|8320.7|356
1649370000000|2022-04-07 22:20:00|8322.8|8321.3|8321.7|8320.2|8324|8322|8321|8319.5|203
1649370300000|2022-04-07 22:25:00|8321.8|8320.3|8322|8320.5|8322.5|8320.7|8321.5|8319.5|180
1649370600000|2022-04-07 22:30:00|8321.9|8320.4|8322.1|8320.6|8322.7|8321|8321.7|8320|147
1649370900000|2022-04-07 22:35:00|8322|8320.5|8321|8319.5|8322.3|8320.7|8320.6|8319|171
1649371200000|2022-04-07 22:40:00|8321.1|8319.6|8321.7|8319.6|8325.4|8320.1|8320.5|8316.5|347
1649371500000|2022-04-07 22:45:00|8321.6|8319.2|8322.7|8318.1|8323.5|8319.8|8320.3|8317.1|519
1649371800000|2022-04-07 22:50:00|8322.6|8318.3|8320.7|8319.2|8323.3|8320.5|8319.8|8317.7|299
1649372100000|2022-04-07 22:55:00|8320.8|8319.3|8320.4|8318.9|8321.7|8319.8|8320.1|8318.3|131
1649372400000|2022-04-07 23:00:00|8320.5|8319|8320.3|8318.8|8320.9|8319.4|8319.7|8318|165
1649372700000|2022-04-07 23:05:00|8320.5|8319|8318.8|8317.3|8320.9|8319.4|8318.4|8317|124
1649373000000|2022-04-07 23:10:00|8318.7|8317.2|8318.7|8317.2|8319|8317.5|8318.3|8316.8|150
1649373300000|2022-04-07 23:15:00|8318.6|8317.1|8318.4|8316.9|8319.1|8317.6|8318.4|8316.9|102
1649373600000|2022-04-07 23:20:00|8318.5|8317|8318.7|8317.2|8319.1|8317.6|8318.3|8316.8|207
1649373900000|2022-04-07 23:25:00|8318.6|8317.1|8318.1|8316.6|8319|8317.5|8318.1|8316.6|157
1649374200000|2022-04-07 23:30:00|8318.2|8316.7|8318.6|8317.1|8319.2|8317.7|8318.1|8316.6|96
1649374500000|2022-04-07 23:35:00|8318.8|8317.3|8318.2|8316.7|8319.1|8317.8|8318.1|8316.6|166
1649374800000|2022-04-07 23:40:00|8318.1|8316.6|8318|8316.5|8318.2|8316.8|8317.5|8316.3|101
1649375100000|2022-04-07 23:45:00|8317.9|8316.4|8316.4|8314.9|8319.1|8317.6|8316.3|8314.8|221
1649375400000|2022-04-07 23:50:00|8316.3|8314.8|8314|8312.5|8316.5|8315|8313.9|8312.4|377
1649375700000|2022-04-07 23:55:00|8313.6|8312.1|8314|8312.5|8314.1|8312.6|8312.3|8310.8|271
1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8312|8310.5|8316.6|8315.1|8311|8309.5|513
1649376300000|2022-04-08 00:05:00|8311.9|8310.4|8312.4|8310.9|8313.7|8312.2|8311.2|8309.7|465
1649376600000|2022-04-08 00:10:00|8312.5|8311|8313.6|8312.1|8314.4|8313.1|8312.1|8310.7|331
1649376900000|2022-04-08 00:15:00|8313.7|8312.2|8313.4|8311.9|8314.2|8312.7|8312.9|8311.4|271
1649377200000|2022-04-08 00:20:00|8313.5|8312|8313.8|8312.3|8314.3|8313|8313.1|8311.6|301
1649377500000|2022-04-08 00:25:00|8313.9|8312.4|8314|8312.5|8314.9|8313.4|8313.1|8311.9|307
1649377800000|2022-04-08 00:30:00|8314.1|8312.6|8315.5|8314|8316.1|8314.6|8313.2|8311.7|621
1649378100000|2022-04-08 00:35:00|8315.6|8314.1|8314|8312.5|8316.2|8314.7|8313.7|8312.2|646
1649378400000|2022-04-08 00:40:00|8314.1|8312.6|8312.7|8311.2|8314.7|8313.2|8312.6|8311.2|324
1649378700000|2022-04-08 00:45:00|8312.6|8311.1|8312.5|8311|8313.1|8311.8|8311.5|8310|247
1649379000000|2022-04-08 00:50:00|8312.4|8310.9|8313.2|8311.7|8313.9|8312.4|8312|8310.5|311
1649379300000|2022-04-08 00:55:00|8312.8|8311.3|8311.5|8310|8314.2|8312.7|8310.9|8309.8|435
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8311.6|8310.1|8312.2|8311|8309.7|8308.5|324
1649379900000|2022-04-08 01:05:00|8311.7|8310.2|8313|8311.5|8313.4|8312|8311.5|8310|290
1649380200000|2022-04-08 01:10:00|8312.9|8311.4|8310.8|8309.3|8313.3|8311.8|8310.3|8308.8|284
1649380500000|2022-04-08 01:15:00|8310.9|8309.4|8312.9|8311.4|8313|8311.5|8310.7|8309.2|387
1649380800000|2022-04-08 01:20:00|8313|8311.5|8312.4|8310.9|8313.6|8312.2|8311.8|8310.5|261
1649381100000|2022-04-08 01:25:00|8312.5|8311|8311.6|8310.1|8312.6|8311.1|8310.2|8309|301
1649381400000|2022-04-08 01:30:00|8311.7|8310.2|8311.2|8309.7|8312|8310.5|8310.5|8309.2|309
1649381700000|2022-04-08 01:35:00|8311.3|8309.8|8311.5|8310|8312|8310.5|8310.8|8309.3|180
1649382000000|2022-04-08 01:40:00|8311.4|8309.9|8311.3|8309.8|8312|8310.5|8310.6|8309.3|226
1649382300000|2022-04-08 01:45:00|8311.2|8309.7|8312.7|8311.2|8313.5|8312.1|8311.2|8309.7|282
1649382600000|2022-04-08 01:50:00|8312.8|8311.3|8314.1|8312.6|8314.3|8312.8|8312.5|8311|311
1649382900000|2022-04-08 01:55:00|8314|8312.5|8312.9|8311.4|8314.1|8313|8312.5|8311.1|213
1649383200000|2022-04-08 02:00:00|8313|8311.5|8313.4|8311.9|8314|8312.7|8312.1|8311|285
1649383500000|2022-04-08 02:05:00|8313.5|8312|8314|8312.5|8314.3|8312.8|8313|8311.6|282
1649383800000|2022-04-08 02:10:00|8313.9|8312.4|8313.1|8311.6|8314.7|8313.3|8312.6|8311.1|287
1649384100000|2022-04-08 02:15:00|8313|8311.5|8313|8311.5|8313.8|8312.3|8312.5|8311.3|222
1649384400000|2022-04-08 02:20:00|8313.1|8311.6|8312.8|8311.3|8313.6|8312.3|8312.5|8311.2|248
1649384700000|2022-04-08 02:25:00|8312.7|8311.2|8312.5|8311|8313.3|8311.8|8312.2|8310.7|193
1649385000000|2022-04-08 02:30:00|8312.4|8310.9|8312.5|8311|8312.9|8311.4|8312.3|8310.8|113
1649385300000|2022-04-08 02:35:00|8312.6|8311.1|8312.1|8310.6|8312.9|8311.4|8311|8309.8|239
1649385600000|2022-04-08 02:40:00|8312|8310.5|8311|8309.5|8312.1|8310.8|8309.8|8308.5|286
1649385900000|2022-04-08 02:45:00|8311.1|8309.6|8311.6|8310.1|8312|8310.6|8311|8309.5|202
1649386200000|2022-04-08 02:50:00|8311.5|8310|8310|8308.5|8311.5|8310|8308.3|8306.8|219
1649386500000|2022-04-08 02:55:00|8309.9|8308.4|8309.9|8308.4|8310.3|8308.8|8308.8|8307.4|253
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8310|8308.5|8310.3|8308.8|8308.9|8307.6|165
1649387100000|2022-04-08 03:05:00|8309.9|8308.4|8310.8|8309.3|8311|8309.7|8309.9|8308.4|177
1649387400000|2022-04-08 03:10:00|8310.7|8309.2|8311.4|8309.9|8311.5|8310.3|8310|8308.7|179
1649387700000|2022-04-08 03:15:00|8311.3|8309.8|8310.3|8308.8|8311.3|8309.8|8309.8|8308.6|172
1649388000000|2022-04-08 03:20:00|8309.7|8309.2|8310.3|8308.8|8310.8|8309.4|8309.7|8308.6|157
1649388300000|2022-04-08 03:25:00|8310.2|8308.7|8310.4|8308.9|8310.6|8309.4|8310|8308.7|75
1649388600000|2022-04-08 03:30:00|8310.3|8308.8|8310.8|8309.3|8311.2|8309.9|8310.2|8308.7|118
1649388900000|2022-04-08 03:35:00|8310.7|8309.2|8310.9|8309.4|8311.2|8310.1|8310.4|8309|131
1649389200000|2022-04-08 03:40:00|8311|8309.5|8311.8|8310.3|8311.9|8310.4|8310.7|8309.3|186
1649389500000|2022-04-08 03:45:00|8311.9|8310.4|8312.2|8310.7|8312.2|8310.7|8311.4|8310|133
1649389800000|2022-04-08 03:50:00|8312.3|8310.8|8312.4|8310.9|8312.7|8311.2|8311.5|8310|143
1649390100000|2022-04-08 03:55:00|8312.3|8310.8|8313.2|8311.7|8313.6|8312.1|8312.3|8310.8|168
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8312.3|8310.8|8313.5|8312.3|8312.1|8310.6|177
1649390700000|2022-04-08 04:05:00|8312.4|8310.9|8312|8310.5|8312.9|8311.6|8311.8|8310.3|153
1649391000000|2022-04-08 04:10:00|8311.9|8310.4|8311.5|8310|8312.1|8310.6|8311.2|8309.7|157
1649391300000|2022-04-08 04:15:00|8311.6|8310.1|8311.5|8310|8311.8|8310.4|8310.8|8309.5|186
1649391600000|2022-04-08 04:20:00|8311.6|8310.1|8312|8310.5|8312.5|8311.1|8311.4|8309.9|213
1649391900000|2022-04-08 04:25:00|8311.9|8310.4|8313|8311.5|8313.2|8312|8311.9|8310.4|170
1649392200000|2022-04-08 04:30:00|8312.9|8311.4|8313.3|8311.8|8313.5|8312.1|8312.6|8311.1|193
1649392500000|2022-04-08 04:35:00|8313.2|8311.7|8312.5|8311|8313.2|8311.7|8312.3|8311|133
1649392800000|2022-04-08 04:40:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.4|8311.8|8310.3|131
1649393100000|2022-04-08 04:45:00|8312|8310.5|8312|8310.5|8312.2|8310.7|8311.8|8310.3|95
1649393400000|2022-04-08 04:50:00|8311.9|8310.4|8312.4|8310.9|8312.7|8311.2|8311.8|8310.4|101
1649393700000|2022-04-08 04:55:00|8312.5|8311|8311.6|8310.7|8313|8311.7|8311.4|8310.1|236
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8312.3|8310.8|8312.5|8311.3|8311.6|8310.3|135
1649394300000|2022-04-08 05:05:00|8312.4|8310.9|8311.5|8310|8312.9|8311.5|8311.4|8309.9|209
1649394600000|2022-04-08 05:10:00|8311.6|8310.1|8311.2|8309.7|8312.1|8310.6|8310.9|8309.5|251
1649394900000|2022-04-08 05:15:00|8311.3|8309.8|8310.4|8308.9|8311.7|8310.4|8310|8308.8|228
1649395200000|2022-04-08 05:20:00|8310.3|8308.8|8312.2|8310.7|8312.3|8310.8|8309.8|8308.4|274
1649395500000|2022-04-08 05:25:00|8312.3|8310.8|8311.1|8309.6|8312.4|8310.9|8310.5|8309.2|198
1649395800000|2022-04-08 05:30:00|8311|8309.5|8311.2|8309.7|8311.4|8309.9|8310.5|8309|242
1649396100000|2022-04-08 05:35:00|8311.1|8309.6|8312|8310.5|8312.2|8310.8|8310.7|8309.3|222
1649396400000|2022-04-08 05:40:00|8311.9|8310.4|8311.4|8309.9|8311.9|8310.6|8310.8|8309.3|233
1649396700000|2022-04-08 05:45:00|8311.3|8309.8|8311.6|8310.1|8312.1|8311|8310.8|8309.4|270
1649397000000|2022-04-08 05:50:00|8311.5|8310|8312.6|8311.1|8313|8311.7|8311|8309.6|413
1649397300000|2022-04-08 05:55:00|8312.5|8311|8314.9|8313.4|8315.1|8313.6|8312|8310.5|364
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8317.6|8316.1|8317.7|8316.3|8314.1|8312.6|503
1649397900000|2022-04-08 06:05:00|8317.7|8316.2|8318.7|8317.8|8319.3|8318.2|8316.5|8315|392
1649398200000|2022-04-08 06:10:00|8318.6|8317.7|8321.1|8319.6|8322.1|8320.9|8318.6|8317.7|386
1649398500000|2022-04-08 06:15:00|8321.2|8319.7|8319.6|8318.1|8321.6|8320.4|8318.4|8316.9|314
1649398800000|2022-04-08 06:20:00|8319.7|8318.2|8320.8|8319.3|8321.5|8320.2|8319.4|8318|314
1649399100000|2022-04-08 06:25:00|8320.7|8319.2|8318.2|8316.7|8321.5|8320.3|8317.8|8316.6|349
1649399400000|2022-04-08 06:30:00|8318.3|8316.8|8318.3|8317.4|8319.8|8318.6|8318.1|8316.8|343
1649399700000|2022-04-08 06:35:00|8318.4|8317.5|8318.7|8317.8|8319.6|8318.4|8318.1|8316.8|301
1649400000000|2022-04-08 06:40:00|8318.6|8317.7|8323.6|8322.1|8323.9|8322.6|8317.9|8316.7|419
1649400300000|2022-04-08 06:45:00|8323.7|8322.2|8326.8|8325.3|8328.2|8326.9|8323.5|8322|478
1649400600000|2022-04-08 06:50:00|8326.7|8325.2|8326.4|8325.5|8327.4|8326.2|8324.9|8323.4|431
1649400900000|2022-04-08 06:55:00|8326.5|8325.6|8329.1|8327.6|8329.1|8327.9|8323.8|8322.5|457
1649401200000|2022-04-08 07:00:00|8329|8327.5|8325.6|8324.1|8330.8|8329.8|8324.7|8323.4|714
1649401500000|2022-04-08 07:05:00|8325.8|8324.3|8327.4|8326.5|8327.9|8326.7|8325.1|8323.7|607
1649401800000|2022-04-08 07:10:00|8327.9|8326.4|8331|8329.5|8332.8|8331.5|8326.8|8325.5|657
1649402100000|2022-04-08 07:15:00|8330.9|8329.4|8329.8|8328.3|8332.4|8330.9|8327.7|8326.2|747
1649402400000|2022-04-08 07:20:00|8329.7|8328.2|8328.4|8326.9|8335.3|8333.8|8328.1|8326.6|681
1649402700000|2022-04-08 07:25:00|8328.5|8327|8328.8|8327.3|8330.8|8329.4|8328.2|8326.7|666
1649403000000|2022-04-08 07:30:00|8328.9|8327.4|8328.6|8327.1|8329.9|8328.7|8326.9|8325.7|543
1649403300000|2022-04-08 07:35:00|8328.7|8327.2|8329|8327.5|8330.5|8329.2|8326.5|8325.6|463
1649403600000|2022-04-08 07:40:00|8329.1|8327.6|8329.3|8327.8|8330.3|8329|8327.9|8326.5|385
1649403900000|2022-04-08 07:45:00|8329.4|8327.9|8329.2|8327.7|8330.2|8329|8328.3|8327.2|484
1649404200000|2022-04-08 07:50:00|8329.3|8327.8|8329.9|8328.4|8330.4|8329.3|8328.5|8327.3|390
1649404500000|2022-04-08 07:55:00|8330|8328.5|8333.8|8332.3|8334.1|8332.6|8329.9|8328.4|505
1649404800000|2022-04-08 08:00:00|8333.5|8332|8335.7|8334.2|8336.3|8334.8|8331.2|8330|639
1649405100000|2022-04-08 08:05:00|8335.8|8334.3|8334.8|8333.3|8337|8335.7|8333.2|8331.7|609
1649405400000|2022-04-08 08:10:00|8334.5|8333.6|8332.6|8331.7|8336.1|8334.7|8332.3|8331|484
1649405700000|2022-04-08 08:15:00|8332.7|8331.8|8331.2|8329.7|8333.5|8332.3|8330.9|8329.4|479
1649406000000|2022-04-08 08:20:00|8331.6|8330.1|8333.8|8332.3|8335.5|8334.3|8331.3|8329.8|365
1649406300000|2022-04-08 08:25:00|8333.9|8332.4|8328.9|8327.4|8334.9|8333.8|8328.3|8327.2|483
1649406600000|2022-04-08 08:30:00|8329|8327.5|8328.7|8327.2|8329.9|8328.4|8326.3|8324.9|473
1649406900000|2022-04-08 08:35:00|8328.8|8327.3|8328.8|8327.3|8329.6|8328.3|8327.3|8326.2|446
1649407200000|2022-04-08 08:40:00|8328.7|8327.2|8330.1|8329.2|8330.9|8329.6|8328.4|8327.2|436
1649407500000|2022-04-08 08:45:00|8330.4|8328.9|8332.2|8330.7|8332.9|8331.7|8329.9|8328.7|366
1649407800000|2022-04-08 08:50:00|8332.3|8330.8|8330.9|8329.4|8332.5|8331.3|8329.4|8328.2|383
1649408100000|2022-04-08 08:55:00|8330.8|8329.3|8331.8|8330.3|8333.1|8331.7|8328.2|8327|524
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8338.5|8337|8339|8337.8|8330.9|8329.4|531
1649408700000|2022-04-08 09:05:00|8338.6|8337.1|8339.4|8337.9|8340.1|8339.1|8337.8|8336.5|465
1649409000000|2022-04-08 09:10:00|8339.5|8338|8337.5|8336|8339.5|8338.3|8336.9|8335.7|395
1649409300000|2022-04-08 09:15:00|8337.7|8336.2|8340.6|8339.1|8341|8339.8|8337.5|8336|459
1649409600000|2022-04-08 09:20:00|8340.5|8339.7|8335.7|8334.2|8340.9|8339.9|8334.3|8333.1|563
1649409900000|2022-04-08 09:25:00|8335.8|8334.3|8337.7|8336.2|8339.7|8338.6|8335.6|8334.2|500
1649410200000|2022-04-08 09:30:00|8337.5|8336.6|8332.6|8331.1|8338.7|8337.4|8331.2|8330|418
1649410500000|2022-04-08 09:35:00|8332.7|8331.2|8332.8|8331.9|8336.2|8335.2|8332.5|8331.1|431
1649410800000|2022-04-08 09:40:00|8332.9|8332|8332.3|8330.8|8333.8|8332.4|8331.2|8329.9|344
1649411100000|2022-04-08 09:45:00|8332.5|8331|8333.9|8332.4|8334.8|8333.3|8331.3|8330.2|345
1649411400000|2022-04-08 09:50:00|8333.8|8332.3|8334.4|8333.5|8335.6|8334.1|8333.3|8331.9|287
1649411700000|2022-04-08 09:55:00|8334.3|8333.4|8334.3|8332.8|8336.5|8335.3|8332.7|8331.5|424
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8332|8330.5|8335.5|8334.3|8330.2|8328.9|407
1649412300000|2022-04-08 10:05:00|8332.1|8330.6|8331.3|8329.8|8333.8|8332.4|8330.6|8329.4|400
1649412600000|2022-04-08 10:10:00|8331.2|8330.3|8331.4|8329.9|8332.4|8331.2|8329.1|8327.9|461
1649412900000|2022-04-08 10:15:00|8331.1|8329.6|8336.3|8334.8|8337.5|8336.1|8331|8329.6|738
1649413200000|2022-04-08 10:20:00|8336.2|8335.3|8341.3|8340.4|8343|8341.8|8336.1|8334.9|593
1649413500000|2022-04-08 10:25:00|8341.2|8340.3|8340.6|8339.1|8341.9|8340.9|8339.1|8337.9|416
1649413800000|2022-04-08 10:30:00|8340.8|8339.3|8341|8339.5|8341.4|8340.2|8338.5|8337.3|428
1649414100000|2022-04-08 10:35:00|8340.9|8339.4|8342|8340.5|8342.2|8340.8|8338.5|8337.4|415
1649414400000|2022-04-08 10:40:00|8342.1|8340.6|8344.8|8343.3|8345.6|8344.3|8339.7|8338.6|443
1649414700000|2022-04-08 10:45:00|8344.7|8343.2|8345|8344.1|8345.7|8344.5|8342.8|8341.8|364
1649415000000|2022-04-08 10:50:00|8345.1|8344.2|8347|8345.5|8348|8346.7|8344.5|8343.3|440
1649415300000|2022-04-08 10:55:00|8346.9|8345.4|8347.4|8345.9|8349|8347.8|8344.6|8343.5|558
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8345.5|8344|8348.2|8347|8343.5|8342.3|600
1649415900000|2022-04-08 11:05:00|8345.4|8343.9|8343.7|8342.2|8345.5|8344.3|8342.3|8341.1|437
1649416200000|2022-04-08 11:10:00|8343.3|8342.4|8341.7|8340.8|8344.2|8342.9|8341.4|8340.2|386
1649416500000|2022-04-08 11:15:00|8341.6|8340.7|8341.4|8339.9|8342|8341|8339.9|8338.7|412
1649416800000|2022-04-08 11:20:00|8341.2|8340.3|8339.7|8338.8|8341.2|8340.3|8338.6|8337.6|413
1649417100000|2022-04-08 11:25:00|8339.8|8338.9|8338.7|8337.8|8341.3|8340.2|8338.3|8337.2|467
1649417400000|2022-04-08 11:30:00|8338.6|8337.7|8339.4|8337.9|8340.3|8339|8337.6|8336.5|421
1649417700000|2022-04-08 11:35:00|8339.3|8337.8|8337.5|8336|8339.8|8338.5|8336.6|8335.4|447
1649418000000|2022-04-08 11:40:00|8337.4|8335.9|8339.4|8338.5|8340.1|8338.9|8336.2|8335.2|386
1649418300000|2022-04-08 11:45:00|8339.3|8338.4|8340.6|8339.1|8340.7|8339.7|8338.1|8336.9|314
1649418600000|2022-04-08 11:50:00|8340|8338.8|8339.7|8338.8|8340.8|8339.9|8338.4|8337.3|474
1649418900000|2022-04-08 11:55:00|8339.8|8338.9|8337.3|8335.8|8340.7|8339.5|8336.7|8335.5|609
1649419200000|2022-04-08 12:00:00|8336.9|8336|8335.8|8334.3|8338.8|8337.6|8334.7|8333.4|590
1649419500000|2022-04-08 12:05:00|8335.9|8334.4|8333.5|8332|8335.9|8334.5|8332.1|8330.7|405
1649419800000|2022-04-08 12:10:00|8333.4|8331.9|8335.6|8334.7|8336.8|8335.7|8333|8331.9|428
1649420100000|2022-04-08 12:15:00|8335.7|8334.8|8338.4|8337.5|8339.1|8337.9|8335.1|8334|444
1649420400000|2022-04-08 12:20:00|8338.3|8337.4|8340.1|8338.6|8340.8|8339.6|8337.7|8336.5|338
1649420700000|2022-04-08 12:25:00|8340.2|8338.7|8340.3|8339.4|8341|8339.7|8338.7|8337.4|326
1649421000000|2022-04-08 12:30:00|8340.4|8339.5|8344.7|8343.2|8344.7|8343.5|8340.3|8339.1|468
1649421300000|2022-04-08 12:35:00|8344.8|8343.3|8344.1|8342.6|8345.8|8344.5|8343.4|8342.3|460
1649421600000|2022-04-08 12:40:00|8344.2|8342.7|8345.8|8344.3|8346.2|8345|8343.6|8342.5|410
1649421900000|2022-04-08 12:45:00|8345.7|8344.2|8346|8345.1|8347.4|8346.2|8345.2|8344.1|543
1649422200000|2022-04-08 12:50:00|8346.5|8345|8348|8346.5|8348.2|8347.1|8345.2|8344|417
1649422500000|2022-04-08 12:55:00|8347.9|8347|8334.6|8333.1|8348.1|8347|8332.8|8331.4|996
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8335.9|8335|8338.3|8337.4|8332.8|8331.6|768
1649423100000|2022-04-08 13:05:00|8335.7|8334.8|8336|8334.5|8338.1|8337|8335.4|8334.2|529
1649423400000|2022-04-08 13:10:00|8336.1|8334.6|8341.4|8339.9|8341.6|8340.4|8336.1|8334.6|510
1649423700000|2022-04-08 13:15:00|8340.8|8339.6|8334.4|8333.5|8341.6|8340.3|8334.4|8333.3|616
1649424000000|2022-04-08 13:20:00|8334.1|8333.2|8335.6|8334.1|8338.1|8336.7|8334.1|8333|664
1649424300000|2022-04-08 13:25:00|8336|8334.5|8338.2|8337.3|8339|8337.6|8335.1|8333.6|756
1649424600000|2022-04-08 13:30:00|8338.3|8337.4|8339.6|8338.1|8342.9|8341.6|8337.3|8336.1|800
1649424900000|2022-04-08 13:35:00|8339.5|8338|8341.6|8340.1|8342.8|8341.7|8339.1|8338|710
1649425200000|2022-04-08 13:40:00|8341.7|8340.2|8343.1|8342.2|8345|8343.5|8340.9|8339.7|733
1649425500000|2022-04-08 13:45:00|8343|8342.1|8347.2|8345.7|8348.9|8348|8342.8|8341.9|736
1649425800000|2022-04-08 13:50:00|8347.1|8345.6|8348.2|8346.7|8350.1|8349|8347|8345.6|638
1649426100000|2022-04-08 13:55:00|8348.1|8347.2|8349.3|8347.8|8349.6|8348.4|8345.8|8344.7|689
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8346.1|8345.2|8350.4|8349.2|8345.5|8344.4|696
1649426700000|2022-04-08 14:05:00|8345.6|8344.7|8345.3|8343.8|8346.9|8345.7|8344.6|8343.5|531
1649427000000|2022-04-08 14:10:00|8344.9|8344|8344.2|8343.3|8346.2|8345|8343.1|8341.9|537
1649427300000|2022-04-08 14:15:00|8344.1|8343.2|8343.6|8342.1|8344.4|8343.3|8342|8340.7|484
1649427600000|2022-04-08 14:20:00|8343.1|8342.2|8345|8343.5|8345.2|8344|8341.7|8340.4|524
1649427900000|2022-04-08 14:25:00|8345.1|8343.6|8344.9|8344|8347.4|8346.2|8343.4|8342.2|580
1649428200000|2022-04-08 14:30:00|8345|8344.1|8347.2|8345.7|8347.2|8346.2|8343.9|8342.7|475
1649428500000|2022-04-08 14:35:00|8347.3|8345.8|8350.7|8349.2|8351.4|8350.1|8346.7|8345.7|513
1649428800000|2022-04-08 14:40:00|8350.6|8349.1|8348.6|8347.1|8350.7|8349.5|8347|8345.7|428
1649429100000|2022-04-08 14:45:00|8348.5|8347.6|8353.8|8352.3|8354|8352.8|8348.5|8347.6|511
1649429400000|2022-04-08 14:50:00|8353.7|8352.2|8360.1|8359.2|8361.6|8360.5|8353.4|8352.1|674
1649429700000|2022-04-08 14:55:00|8360|8359.1|8360.1|8358.6|8375.5|8364.5|8351.7|8340.7|1164
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8358.3|8357.4|8361.7|8360.6|8358|8356.8|846
1649430300000|2022-04-08 15:05:00|8358.6|8357.1|8358.3|8357.4|8360.8|8359.5|8356.9|8355.6|726
1649430600000|2022-04-08 15:10:00|8358.2|8357.3|8355.4|8354.5|8358.7|8357.5|8354.8|8353.7|450
1649430900000|2022-04-08 15:15:00|8355.3|8354.4|8352.2|8351.3|8355.9|8354.8|8351.9|8350.6|476
1649431200000|2022-04-08 15:20:00|8352.3|8351.4|8352.7|8351.2|8353.6|8352.5|8351.7|8350.5|488
1649431500000|2022-04-08 15:25:00|8352.4|8351.5|8352.7|8351.8|8354.5|8353.6|8351.9|8350.8|473
1649431800000|2022-04-08 15:30:00|8352.8|8351.9|8355.2|8353.7|8355.5|8354.2|8350.9|8349.9|551
1649432100000|2022-04-08 15:35:00|8355.3|8353.8|8352.5|8351.6|8355.4|8354.4|8351.8|8350.7|398
1649432400000|2022-04-08 15:40:00|8352.6|8351.7|8351.7|8350.8|8353.1|8352|8350.6|8349.5|397
1649432700000|2022-04-08 15:45:00|8351.8|8350.9|8349.4|8348.5|8351.9|8350.9|8349|8347.9|412
1649433000000|2022-04-08 15:50:00|8349.3|8348.4|8345.6|8344.1|8350|8348.9|8345.5|8344.1|320
1649433300000|2022-04-08 15:55:00|8345.2|8344.3|8345.4|8343.9|8347.2|8346.3|8344.1|8342.9|347
1649433600000|2022-04-08 16:00:00|8345|8344.1|8346.1|8345.2|8347.4|8346.4|8344.7|8343.4|343
1649433900000|2022-04-08 16:05:00|8346|8345.1|8344.9|8344|8346.8|8345.7|8342.5|8341.6|376
1649434200000|2022-04-08 16:10:00|8344.8|8343.9|8346.6|8345.7|8347.7|8346.8|8344.4|8343.2|306
1649434500000|2022-04-08 16:15:00|8346.5|8345.6|8346.1|8345.2|8347.5|8346.1|8345.8|8344.7|316
1649434800000|2022-04-08 16:20:00|8346.7|8345.8|8345.2|8344.3|8346.9|8346|8345.1|8344.1|272
1649435100000|2022-04-08 16:25:00|8345.3|8344.4|8343.6|8342.7|8345.3|8344.4|8343.6|8342.5|295
1649435400000|2022-04-08 16:30:00|8343.7|8342.8|8340.8|8339.9|8344|8342.8|8340.5|8339.6|338
1649435700000|2022-04-08 16:35:00|8340.9|8340|8344.3|8343.4|8345.1|8343.9|8340.7|8339.4|299
1649436000000|2022-04-08 16:40:00|8344.4|8343.5|8343.2|8341.7|8344.6|8343.7|8343|8341.6|272
1649436300000|2022-04-08 16:45:00|8343.3|8341.8|8342.6|8341.7|8344.1|8342.9|8342|8340.9|225
1649436600000|2022-04-08 16:50:00|8342.9|8342|8344.3|8343.4|8344.9|8343.8|8342.6|8341.4|253
1649436900000|2022-04-08 16:55:00|8344.2|8343.3|8343.5|8342.6|8345.6|8344.4|8343.4|8342.2|232
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8345.1|8343.6|8345.1|8344|8342.9|8341.8|321
1649437500000|2022-04-08 17:05:00|8345.2|8343.7|8345.2|8343.7|8345.4|8344.2|8343.3|8342.2|217
1649437800000|2022-04-08 17:10:00|8344.8|8343.9|8344.2|8342.7|8345.5|8344.2|8343.4|8342.1|284
1649438100000|2022-04-08 17:15:00|8344.3|8342.8|8343.7|8342.8|8344.5|8343.3|8342.7|8341.5|367
1649438400000|2022-04-08 17:20:00|8343.8|8342.9|8346.2|8344.7|8346.4|8345.3|8343.8|8342.9|236
1649438700000|2022-04-08 17:25:00|8346.3|8344.8|8345.8|8344.9|8347.4|8346.4|8345.7|8344.5|288
1649439000000|2022-04-08 17:30:00|8345.9|8345|8344|8343.1|8348.1|8347.1|8343.9|8343|282
1649439300000|2022-04-08 17:35:00|8343.9|8343|8343.7|8342.8|8345|8343.7|8343.5|8342.4|261
1649439600000|2022-04-08 17:40:00|8343.8|8342.9|8343.3|8342.4|8344.4|8343.2|8343.1|8341.9|280
1649439900000|2022-04-08 17:45:00|8343.6|8342.7|8344|8343.1|8345.4|8344.2|8343.3|8342.1|263
1649440200000|2022-04-08 17:50:00|8344.2|8343.3|8346.6|8345.7|8347.4|8346.2|8344.1|8342.9|332
1649440500000|2022-04-08 17:55:00|8346.5|8345.6|8345.6|8344.7|8346.9|8345.9|8345.2|8344.1|237
1649440800000|2022-04-08 18:00:00|8346|8345.1|8345.4|8344.5|8346.9|8345.8|8345.1|8343.9|300
1649441100000|2022-04-08 18:05:00|8345.3|8344.4|8345.3|8344.4|8346|8344.8|8344.3|8343.4|242
1649441400000|2022-04-08 18:10:00|8345.2|8344.3|8345.6|8344.1|8345.8|8344.7|8344.8|8343.4|212
1649441700000|2022-04-08 18:15:00|8345.5|8344|8345.5|8344.6|8346|8345|8345.1|8343.9|189
1649442000000|2022-04-08 18:20:00|8345.6|8344.7|8344.9|8344|8346.4|8345.3|8344.8|8343.6|220
1649442300000|2022-04-08 18:25:00|8345|8344.1|8347|8346.1|8347.3|8346.1|8344.3|8343.1|268
1649442600000|2022-04-08 18:30:00|8346.9|8346|8347.6|8346.1|8348|8346.9|8345.9|8344.7|218
1649442900000|2022-04-08 18:35:00|8347.3|8346.4|8346.3|8345.4|8347.9|8346.7|8346.3|8345.3|234
1649443200000|2022-04-08 18:40:00|8346.6|8345.1|8347.2|8345.7|8347.7|8346.5|8346.6|8345.1|195
1649443500000|2022-04-08 18:45:00|8347.3|8345.8|8347.2|8346.3|8347.7|8346.5|8346.2|8345.3|140
1649443800000|2022-04-08 18:50:00|8347.3|8346.4|8346.7|8345.8|8347.6|8346.4|8345.9|8344.7|326
1649444100000|2022-04-08 18:55:00|8347|8345.5|8348.2|8347.3|8349.7|8348.7|8346.4|8345.2|427
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8346.3|8344.8|8349|8347.8|8346|8344.5|328
1649444700000|2022-04-08 19:05:00|8346.2|8344.7|8347|8345.5|8347.3|8345.8|8345|8343.6|213
1649445000000|2022-04-08 19:10:00|8347.1|8345.6|8345.7|8344.2|8347.2|8345.7|8345.2|8343.7|181
1649445300000|2022-04-08 19:15:00|8345.8|8344.3|8346.2|8344.7|8346.3|8345|8344.8|8343.3|178
1649445600000|2022-04-08 19:20:00|8346.1|8344.6|8344.7|8343.2|8346.1|8344.9|8344.5|8343.1|234
1649445900000|2022-04-08 19:25:00|8344.8|8343.3|8344.9|8343.4|8344.9|8343.6|8344|8342.8|141
1649446200000|2022-04-08 19:30:00|8344.7|8343.2|8344.5|8343|8344.8|8343.6|8343.6|8342.1|203
1649446500000|2022-04-08 19:35:00|8344.6|8343.1|8344.6|8343.7|8345.2|8343.9|8344.1|8342.6|204
1649446800000|2022-04-08 19:40:00|8344.9|8343.4|8344.1|8342.6|8344.9|8343.4|8343.5|8342.2|115
1649447100000|2022-04-08 19:45:00|8344.2|8342.7|8345.1|8343.6|8345.2|8344.1|8343.5|8342.2|142
1649447400000|2022-04-08 19:50:00|8345.2|8343.7|8345.3|8344.4|8346.5|8345.3|8344.8|8343.5|188
1649447700000|2022-04-08 19:55:00|8345.4|8344.5|8346.8|8345.3|8346.9|8345.4|8344.7|8343.4|173
1649448000000|2022-04-08 20:00:00|8346.7|8345.2|8346.5|8345|8346.7|8345.2|8343.9|8342.4|257
1649448300000|2022-04-08 20:05:00|8346.6|8345.1|8343.9|8342.4|8346.6|8345.1|8343.8|8342.3|168
1649448600000|2022-04-08 20:10:00|8343.7|8342.2|8344.1|8342.6|8346|8344.5|8343.4|8342.2|175
1649448900000|2022-04-08 20:15:00|8344.2|8342.7|8343|8341.5|8344.4|8342.9|8341.9|8340.4|143
1649449200000|2022-04-08 20:20:00|8343.1|8341.6|8343.8|8342.3|8344.5|8343|8343|8341.5|122
1649449500000|2022-04-08 20:25:00|8343.7|8342.2|8343.7|8342.2|8344|8342.5|8342.5|8341|110
1649449800000|2022-04-08 20:30:00|8343.6|8342.1|8343.2|8341.7|8343.8|8342.3|8342.8|8341.3|141
1649450100000|2022-04-08 20:35:00|8343.1|8341.6|8344.5|8343|8345.1|8343.6|8343|8341.5|209
1649450400000|2022-04-08 20:40:00|8344.6|8343.1|8344.3|8342.8|8345.1|8343.6|8343.6|8342.1|229
1649450700000|2022-04-08 20:45:00|8344.5|8343|8344.4|8342.9|8344.9|8343.4|8343.4|8341.9|394
1649451000000|2022-04-08 20:50:00|8344.3|8342.8|8344.2|8342.7|8346.1|8344.6|8344|8342.5|129
1649451300000|2022-04-08 20:55:00|8344|8342.5|8344.1|8342.6|8350|8343.5|8343.5|8337.4|236
1649620800000|2022-04-10 20:00:00|8393.2|8372.9|8386.6|8365.6|8395.3|8377.2|8386.6|8365.6|374
1649621100000|2022-04-10 20:05:00|8392.8|8372.6|8386|8365|8393.8|8377.2|8383|8362|326
1649621400000|2022-04-10 20:10:00|8385.9|8364.9|8387.6|8367.2|8391.9|8371.5|8384.2|8363.2|58
1649621700000|2022-04-10 20:15:00|8387.7|8370.5|8387.6|8366.7|8391.3|8372.2|8383.8|8362.8|32
1649622000000|2022-04-10 20:20:00|8383.8|8362.8|8385.4|8364.4|8390.9|8372.2|8383.8|8362.8|25
1649622300000|2022-04-10 20:25:00|8392.4|8371.4|8389|8368|8393.8|8372.8|8385.1|8364.1|32
1649622600000|2022-04-10 20:30:00|8393.8|8372.8|8385.6|8370.9|8393.8|8372.8|8384.6|8364|23
1649622900000|2022-04-10 20:35:00|8387|8366.7|8387.3|8367|8390.4|8370.4|8383.3|8362.3|34
1649623200000|2022-04-10 20:40:00|8392|8371|8385.6|8369.3|8392|8372.1|8384.1|8363.1|41
1649623500000|2022-04-10 20:45:00|8386.2|8366|8386.3|8365.3|8388|8370.2|8383|8362|33
1649623800000|2022-04-10 20:50:00|8385.2|8364.9|8384.8|8363.8|8386.3|8365.3|8383.9|8362.9|17
1649624100000|2022-04-10 20:55:00|8384.9|8363.9|8384.2|8363.2|8389.6|8368.6|8383.6|8362.6|24
1649624400000|2022-04-10 21:00:00|8390|8369|8376.3|8356|8396|8375|8372.2|8351.2|210
1649624700000|2022-04-10 21:05:00|8376.2|8355.9|8382.1|8361.1|8385.4|8364.4|8374.1|8353.1|332
1649625000000|2022-04-10 21:10:00|8381.6|8360.9|8384|8364.4|8386.2|8366.3|8375.9|8356.5|421
1649625300000|2022-04-10 21:15:00|8384.1|8364.1|8377.7|8366.7|8386.4|8371.3|8373.7|8356.9|418
1649625600000|2022-04-10 21:20:00|8379.6|8368.6|8375.1|8368.5|8388.4|8377.4|8373.8|8362.8|249
1649625900000|2022-04-10 21:25:00|8375|8367.6|8376.6|8365.6|8379.4|8368.5|8374.9|8365.1|186
1649626200000|2022-04-10 21:30:00|8376.5|8365.5|8375.7|8364.7|8377.5|8366.5|8374.2|8363.2|299
1649626500000|2022-04-10 21:35:00|8376|8365|8374.7|8366.3|8376.7|8367.3|8373|8362.7|236
1649626800000|2022-04-10 21:40:00|8374.4|8365.8|8375|8365.3|8377.3|8367.8|8372.9|8363.9|248
1649627100000|2022-04-10 21:45:00|8374.5|8364.4|8373.8|8364.1|8377|8367.1|8373.2|8362.9|271
1649627400000|2022-04-10 21:50:00|8373.7|8363.9|8378|8367.5|8380.3|8369.3|8373.6|8363.1|281
1649627700000|2022-04-10 21:55:00|8377.9|8367.8|8378|8367|8378.5|8368.8|8374.6|8363.6|359
1649628000000|2022-04-10 22:00:00|8377|8366|8372.2|8366|8379.5|8370|8370.9|8362.3|1356
1649628300000|2022-04-10 22:05:00|8372.3|8366.7|8366.2|8363.8|8372.5|8367.4|8365.9|8362.7|719
1649628600000|2022-04-10 22:10:00|8365.9|8364.4|8363.3|8359.9|8367.6|8364.7|8363|8359.1|760
1649628900000|2022-04-10 22:15:00|8363.2|8359.8|8362.3|8359.6|8364.7|8360.9|8361.2|8358.7|534
1649629200000|2022-04-10 22:20:00|8362.4|8359.5|8363.6|8360.3|8364.1|8360.6|8361.5|8358.9|458
1649629500000|2022-04-10 22:25:00|8363.7|8360.1|8362.5|8359.7|8364.3|8361.1|8361.4|8359.2|509
1649629800000|2022-04-10 22:30:00|8362.6|8359.6|8358.2|8355.6|8362.6|8360.4|8358|8355.2|616
1649630100000|2022-04-10 22:35:00|8358.1|8355.8|8356.8|8354|8358.9|8356.4|8356.1|8353.7|626
1649630400000|2022-04-10 22:40:00|8356.9|8353.9|8356.5|8353.3|8357.4|8354.9|8355.4|8352.8|627
1649630700000|2022-04-10 22:45:00|8356.7|8353.2|8353.4|8350.4|8357.4|8354.5|8353|8350.2|648
1649631000000|2022-04-10 22:50:00|8353.5|8350.3|8353|8350.4|8354.5|8351.6|8352.3|8349.3|598
1649631300000|2022-04-10 22:55:00|8353.2|8350.1|8354.3|8351.4|8355.2|8352|8352.6|8350|468
1649631600000|2022-04-10 23:00:00|8354.2|8351.5|8353.3|8351.8|8355.9|8354.2|8352.8|8350.5|482
1649631900000|2022-04-10 23:05:00|8353.4|8351.9|8353.8|8352.3|8354.1|8352.6|8352|8350|353
1649632200000|2022-04-10 23:10:00|8353.9|8352.4|8352.1|8350.6|8354.1|8352.6|8352|8350.4|213
1649632500000|2022-04-10 23:15:00|8352|8350.5|8353.2|8351.7|8353.3|8351.8|8351.4|8349.9|230
1649632800000|2022-04-10 23:20:00|8353.3|8351.8|8352.5|8351|8354|8352.5|8352.5|8351|193
1649633100000|2022-04-10 23:25:00|8352.4|8350.9|8352.1|8350.6|8353.1|8351.6|8352.1|8350.6|214
1649633400000|2022-04-10 23:30:00|8352|8350.5|8353.9|8352.4|8354|8352.5|8351.8|8350.3|173
1649633700000|2022-04-10 23:35:00|8354|8352.5|8353.6|8352.1|8354.3|8352.8|8353.5|8352|168
1649634000000|2022-04-10 23:40:00|8353.5|8352|8354|8352.5|8354.6|8353.1|8353.3|8351.8|302
1649634300000|2022-04-10 23:45:00|8353.9|8352.4|8354.7|8353.2|8355.2|8353.7|8353.5|8352|340
1649634600000|2022-04-10 23:50:00|8354.8|8353.3|8353.4|8351.9|8355|8353.5|8353.2|8351.7|281
1649634900000|2022-04-10 23:55:00|8353.5|8352|8354.1|8352.6|8354.5|8353|8353.1|8351.6|299
1649635200000|2022-04-11 00:00:00|8354.2|8352.7|8354.8|8353.3|8355.8|8354.3|8354.2|8352.7|494
1649635500000|2022-04-11 00:05:00|8354.7|8353.2|8356.5|8355|8356.6|8355.2|8354.5|8353|364
1649635800000|2022-04-11 00:10:00|8356.6|8355.1|8358.2|8356.7|8358.3|8356.8|8355.9|8354.4|356
1649636100000|2022-04-11 00:15:00|8358.3|8356.8|8356.9|8355.4|8359.5|8358|8356.9|8355.4|364
1649636400000|2022-04-11 00:20:00|8357|8355.5|8357.3|8355.8|8358|8356.5|8356.7|8355.2|304
1649636700000|2022-04-11 00:25:00|8357.5|8356|8357.7|8356.2|8358.3|8356.8|8356.6|8355.3|255
1649637000000|2022-04-11 00:30:00|8357.6|8356.1|8356.4|8354.9|8357.8|8356.4|8355.9|8354.6|290
1649637300000|2022-04-11 00:35:00|8356.3|8354.8|8357.4|8355.9|8358.1|8356.6|8356.3|8354.8|210
1649637600000|2022-04-11 00:40:00|8357.3|8355.8|8359.2|8357.7|8359.4|8357.9|8357.3|8355.8|217
1649637900000|2022-04-11 00:45:00|8359.1|8357.6|8360.3|8358.8|8361.4|8359.9|8358.7|8357.2|309
1649638200000|2022-04-11 00:50:00|8360.2|8358.7|8362.8|8361.3|8362.8|8361.3|8360.1|8358.6|311
1649638500000|2022-04-11 00:55:00|8363.7|8362.2|8362.8|8361.3|8363.8|8362.3|8362.1|8360.8|351
1649638800000|2022-04-11 01:00:00|8362.7|8361.2|8363|8361.5|8363.7|8362.6|8361.1|8359.6|338
1649639100000|2022-04-11 01:05:00|8363.1|8361.6|8362.4|8360.9|8363.1|8361.8|8361.8|8360.3|366
1649639400000|2022-04-11 01:10:00|8362.3|8360.8|8361.3|8359.8|8362.6|8361.1|8360.9|8359.4|225
1649639700000|2022-04-11 01:15:00|8361.2|8359.7|8360.6|8359.1|8361.2|8359.7|8359.1|8358.1|206
1649640000000|2022-04-11 01:20:00|8360.5|8359|8360.8|8359.9|8361.3|8360.1|8359.5|8358.1|267
1649640300000|2022-04-11 01:25:00|8360.7|8359.8|8361.9|8360.4|8362.2|8361|8359.9|8358.6|234
1649640600000|2022-04-11 01:30:00|8362|8360.5|8364.6|8363.1|8365.4|8364.1|8361.7|8360.3|411
1649640900000|2022-04-11 01:35:00|8364.7|8363.2|8363.2|8361.7|8365.4|8363.9|8362.9|8361.4|392
1649641200000|2022-04-11 01:40:00|8363.1|8361.6|8361.9|8360.4|8363.7|8362.2|8361.8|8360.3|320
1649641500000|2022-04-11 01:45:00|8362|8360.5|8363.5|8362|8364|8362.5|8361.1|8359.6|342
1649641800000|2022-04-11 01:50:00|8363.6|8362.1|8361.9|8360.4|8363.9|8362.4|8361.5|8360.1|283
1649642100000|2022-04-11 01:55:00|8362|8360.5|8362.5|8361|8362.6|8361.1|8359.9|8358.7|597
1649642400000|2022-04-11 02:00:00|8362.6|8361.1|8363.9|8362.4|8364.3|8362.9|8361.5|8360.4|461
1649642700000|2022-04-11 02:05:00|8363.8|8362.3|8364|8362.5|8365.4|8363.9|8363.5|8362|284
1649643000000|2022-04-11 02:10:00|8363.9|8362.4|8363|8361.5|8364.4|8363|8362.2|8361|390
1649643300000|2022-04-11 02:15:00|8362.9|8361.4|8363.1|8361.6|8363.7|8362.4|8362.2|8360.7|328
1649643600000|2022-04-11 02:20:00|8363|8361.5|8362.6|8361.7|8363.5|8362.3|8362.2|8360.9|354
1649643900000|2022-04-11 02:25:00|8362.5|8361.6|8361.7|8360.2|8363.3|8362|8361.1|8359.7|291
1649644200000|2022-04-11 02:30:00|8361.6|8360.1|8362.1|8360.6|8362.6|8361.5|8361.2|8359.9|288
1649644500000|2022-04-11 02:35:00|8362|8360.5|8360.5|8359.6|8362.1|8360.9|8360.3|8359.2|455
1649644800000|2022-04-11 02:40:00|8360.6|8359.7|8360.1|8359.2|8362.7|8361.6|8359.9|8358.6|360
1649645100000|2022-04-11 02:45:00|8360|8359.1|8361|8360.1|8361.7|8360.5|8360|8358.8|265
1649645400000|2022-04-11 02:50:00|8361.1|8360.2|8360.5|8359.6|8361.9|8360.9|8359.5|8358.4|354
1649645700000|2022-04-11 02:55:00|8360.6|8359.7|8359.3|8357.8|8361|8359.9|8358.7|8357.6|413
1649646000000|2022-04-11 03:00:00|8359.2|8357.7|8359.6|8358.1|8360.5|8359|8359|8357.6|356
1649646300000|2022-04-11 03:05:00|8359.5|8358|8359.7|8358.2|8360.3|8359|8358.7|8357.5|249
1649646600000|2022-04-11 03:10:00|8359.8|8358.3|8360.3|8358.8|8360.4|8359.3|8359.3|8357.8|251
1649646900000|2022-04-11 03:15:00|8360.4|8358.9|8360.8|8359.9|8361.8|8360.6|8360.2|8358.8|297
1649647200000|2022-04-11 03:20:00|8360.9|8360|8362|8360.5|8362.6|8361.3|8360.4|8359.2|245
1649647500000|2022-04-11 03:25:00|8361.9|8360.4|8360.8|8359.3|8362.5|8361|8360.6|8359.3|264
1649647800000|2022-04-11 03:30:00|8360.7|8359.2|8360.4|8358.9|8361|8359.8|8359.6|8358.4|227
1649648100000|2022-04-11 03:35:00|8360.5|8359|8361.7|8360.2|8361.8|8360.5|8360|8358.7|217
1649648400000|2022-04-11 03:40:00|8361.8|8360.3|8362.2|8360.7|8363|8361.5|8361.6|8360.1|206
1649648700000|2022-04-11 03:45:00|8362.3|8360.8|8361.7|8360.2|8362.6|8361.3|8361.2|8359.9|228
1649649000000|2022-04-11 03:50:00|8361.8|8360.3|8362.9|8361.4|8363|8361.6|8361.7|8360.2|233
1649649300000|2022-04-11 03:55:00|8362.8|8361.3|8362.9|8362|8363.3|8362.1|8362.4|8360.9|207
1649649600000|2022-04-11 04:00:00|8363|8362.1|8362.9|8361.4|8363.4|8362.1|8361.9|8360.4|173
1649649900000|2022-04-11 04:05:00|8362.8|8361.3|8362.6|8361.1|8363.5|8362|8362.1|8360.6|274
1649650200000|2022-04-11 04:10:00|8362.7|8361.2|8361.9|8360.4|8362.9|8361.4|8361.6|8360.3|171
1649650500000|2022-04-11 04:15:00|8361.8|8360.3|8361.8|8360.3|8362.3|8361.2|8361|8359.7|140
1649650800000|2022-04-11 04:20:00|8361.7|8360.2|8361.3|8359.8|8362|8360.5|8360.9|8359.5|218
1649651100000|2022-04-11 04:25:00|8361.2|8359.7|8361.2|8359.7|8361.3|8359.9|8360.6|8359.1|163
1649651400000|2022-04-11 04:30:00|8361.3|8359.8|8362.3|8360.8|8362.6|8361.2|8361.1|8359.6|175
1649651700000|2022-04-11 04:35:00|8362.4|8360.9|8362.8|8361.3|8362.9|8361.6|8362.1|8360.7|155
1649652000000|2022-04-11 04:40:00|8362.7|8361.2|8363.3|8361.8|8363.9|8362.4|8362.7|8361.2|197
1649652300000|2022-04-11 04:45:00|8363.2|8361.7|8364|8362.5|8364.9|8363.6|8363.2|8361.7|182
1649652600000|2022-04-11 04:50:00|8363.9|8362.4|8363.4|8361.9|8364|8362.9|8363|8361.8|208
1649652900000|2022-04-11 04:55:00|8363.5|8362|8363.3|8361.8|8364.4|8363|8363.1|8361.6|274
1649653200000|2022-04-11 05:00:00|8363.1|8361.6|8363.2|8361.7|8364|8362.5|8362.7|8361.3|255
1649653500000|2022-04-11 05:05:00|8363.3|8361.8|8363.1|8361.6|8363.4|8362|8362|8360.7|239
1649653800000|2022-04-11 05:10:00|8363|8361.5|8364.4|8362.9|8364.5|8363.1|8362.6|8361.1|251
1649654100000|2022-04-11 05:15:00|8364.5|8363|8363.3|8362.4|8365.1|8363.6|8363.3|8362.1|230
1649654400000|2022-04-11 05:20:00|8363.5|8362.6|8364.2|8362.7|8364.3|8363.1|8363.3|8361.8|168
1649654700000|2022-04-11 05:25:00|8364.1|8362.6|8365.5|8364|8365.7|8364.2|8363.7|8362.2|264
1649655000000|2022-04-11 05:30:00|8365.4|8363.9|8365.1|8363.6|8365.6|8364.1|8364.5|8363|229
1649655300000|2022-04-11 05:35:00|8365.2|8363.7|8364.3|8362.8|8365.8|8364.4|8364|8362.5|223
1649655600000|2022-04-11 05:40:00|8364.1|8362.6|8364.4|8362.9|8364.9|8363.8|8363.6|8362.3|240
1649655900000|2022-04-11 05:45:00|8364.3|8362.8|8364.3|8362.8|8364.7|8363.4|8363.2|8361.8|297
1649656200000|2022-04-11 05:50:00|8364.4|8362.9|8364.8|8363.9|8365.6|8364.3|8363.6|8362.3|339
1649656500000|2022-04-11 05:55:00|8365.1|8363.6|8372.5|8361.5|8374.7|8365.2|8364.4|8359.5|510
1649656800000|2022-04-11 06:00:00|8368.3|8361.9|8365.6|8364.1|8372.1|8366.2|8364.7|8358.4|562
1649657100000|2022-04-11 06:05:00|8365.7|8364.2|8368.6|8367.1|8369|8367.5|8363.9|8362.8|631
1649657400000|2022-04-11 06:10:00|8368.4|8366.9|8370.9|8369.4|8372.4|8370.9|8366.8|8365.4|573
1649657700000|2022-04-11 06:15:00|8370.7|8369.2|8376.1|8375.2|8376.9|8375.7|8370.2|8368.8|697
1649658000000|2022-04-11 06:20:00|8376|8375.1|8374.9|8374|8378.5|8377.3|8374.7|8373.5|682
1649658300000|2022-04-11 06:25:00|8374.8|8373.9|8373.8|8372.3|8376.3|8375|8373|8371.8|604
1649658600000|2022-04-11 06:30:00|8373.9|8372.4|8369.8|8368.9|8374.5|8373.2|8368.5|8367.6|692
1649658900000|2022-04-11 06:35:00|8369.9|8369|8371|8369.5|8373.2|8372|8369.1|8367.9|514
1649659200000|2022-04-11 06:40:00|8371.1|8369.6|8372.3|8370.8|8373.2|8372|8369.5|8368.3|456
1649659500000|2022-04-11 06:45:00|8372.2|8370.7|8373.3|8372.4|8373.7|8372.5|8371.7|8370.5|308
1649659800000|2022-04-11 06:50:00|8373.4|8372.5|8374.8|8373.3|8375.4|8374.2|8373.3|8372.1|402
1649660100000|2022-04-11 06:55:00|8374.3|8373.4|8377.1|8376.2|8377.1|8376.2|8373.8|8372.6|455
1649660400000|2022-04-11 07:00:00|8377|8376.1|8369|8367.5|8377|8376.1|8368.5|8367.3|800
1649660700000|2022-04-11 07:05:00|8369.1|8367.6|8373|8372.1|8373|8372.1|8368|8366.9|588
1649661000000|2022-04-11 07:10:00|8373.3|8371.8|8372.4|8370.9|8374.6|8373.3|8371.2|8370.1|690
1649661300000|2022-04-11 07:15:00|8372.1|8371.2|8366.8|8365.3|8372.8|8371.4|8365.4|8364.2|728
1649661600000|2022-04-11 07:20:00|8366.5|8365.6|8371.4|8369.9|8371.4|8370.2|8366.5|8365.3|560
1649661900000|2022-04-11 07:25:00|8371.3|8369.8|8375.1|8373.6|8376.7|8375.5|8369.9|8368.6|782
1649662200000|2022-04-11 07:30:00|8374.8|8373.9|8378.1|8376.6|8378.6|8377.5|8374|8372.8|732
1649662500000|2022-04-11 07:35:00|8378|8376.5|8379.8|8378.3|8380.2|8379.1|8377.2|8375.9|564
1649662800000|2022-04-11 07:40:00|8379.7|8378.2|8377.9|8377|8379.7|8378.4|8375.3|8374.1|660
1649663100000|2022-04-11 07:45:00|8377.8|8376.9|8378.6|8377.7|8379.6|8378.4|8376.3|8375.2|660
1649663400000|2022-04-11 07:50:00|8379|8377.5|8376.4|8375.5|8379|8377.8|8375.8|8374.6|647
1649663700000|2022-04-11 07:55:00|8376.2|8375.3|8375.2|8373.7|8377.7|8376.4|8374.2|8373|894
1649664000000|2022-04-11 08:00:00|8375.1|8373.6|8373.8|8372.9|8376.3|8375.3|8373.1|8371.7|570
1649664300000|2022-04-11 08:05:00|8373.7|8372.8|8376.9|8375.4|8377.5|8376.3|8373.6|8372.2|539
1649664600000|2022-04-11 08:10:00|8377|8376.1|8375.1|8374.2|8377.4|8376.2|8375|8373.7|539
1649664900000|2022-04-11 08:15:00|8375.2|8374.3|8376.2|8374.7|8378.3|8377.4|8374.4|8373.3|578
1649665200000|2022-04-11 08:20:00|8376.3|8374.8|8378|8376.5|8378.6|8377.3|8373.7|8372.5|592
1649665500000|2022-04-11 08:25:00|8378.1|8376.6|8379.3|8377.8|8380.8|8379.7|8376.3|8375|535
1649665800000|2022-04-11 08:30:00|8379.2|8377.7|8377.8|8376.3|8379.3|8377.8|8376.7|8375.2|469
1649666100000|2022-04-11 08:35:00|8377.9|8376.4|8376|8374.5|8378|8376.5|8374.6|8373.2|628
1649666400000|2022-04-11 08:40:00|8375.7|8374.8|8374.4|8372.9|8376.5|8375.3|8373.6|8372.6|456
1649666700000|2022-04-11 08:45:00|8374.2|8372.7|8372|8370.5|8375|8373.7|8371.6|8370.3|590
1649667000000|2022-04-11 08:50:00|8371.9|8370.4|8369.8|8368.3|8372.5|8371.5|8367.9|8367|480
1649667300000|2022-04-11 08:55:00|8369.9|8368.4|8372.1|8371.2|8373.3|8372.1|8369.6|8368.4|346
1649667600000|2022-04-11 09:00:00|8372.2|8371.3|8372|8371.1|8374.2|8373|8370.9|8369.8|507
1649667900000|2022-04-11 09:05:00|8372.1|8370.6|8373.5|8372|8373.8|8372.6|8370.8|8369.6|368
1649668200000|2022-04-11 09:10:00|8373.4|8371.9|8373.3|8371.8|8373.8|8372.6|8371.9|8370.6|363
1649668500000|2022-04-11 09:15:00|8373|8372.1|8374.7|8373.8|8375.4|8374|8372.7|8371.5|420
1649668800000|2022-04-11 09:20:00|8374.9|8373.4|8374.8|8373.9|8376.2|8375|8373.9|8372.7|491
1649669100000|2022-04-11 09:25:00|8375.1|8373.6|8375.9|8374.4|8375.9|8374.7|8374.2|8373.1|370
1649669400000|2022-04-11 09:30:00|8375.6|8374.7|8373.7|8372.8|8376.1|8374.9|8372.7|8371.4|566
1649669700000|2022-04-11 09:35:00|8373.8|8372.9|8375.5|8374|8377.1|8375.8|8373.6|8372.6|457
1649670000000|2022-04-11 09:40:00|8375.4|8373.9|8375.6|8374.1|8377.1|8375.9|8374.9|8373.7|420
1649670300000|2022-04-11 09:45:00|8375.5|8374|8372.4|8370.9|8375.8|8374.5|8371.8|8370.6|502
1649670600000|2022-04-11 09:50:00|8372.2|8371.3|8374.8|8373.3|8375.3|8374.1|8371.2|8370.1|465
1649670900000|2022-04-11 09:55:00|8374.7|8373.2|8371|8369.5|8375|8373.9|8370|8368.7|564
1649671200000|2022-04-11 10:00:00|8371.1|8369.6|8372.2|8371.3|8372.8|8371.6|8370.5|8369.3|522
1649671500000|2022-04-11 10:05:00|8372.3|8371.4|8374.2|8372.7|8374.2|8372.7|8371.5|8370.4|431
1649671800000|2022-04-11 10:10:00|8374.3|8372.8|8375.1|8373.6|8375.7|8374.4|8373.3|8372.2|414
1649672100000|2022-04-11 10:15:00|8375|8373.5|8373.7|8372.8|8375.7|8374.5|8372.5|8371.3|450
1649672400000|2022-04-11 10:20:00|8373.8|8372.9|8371.8|8370.9|8374.2|8373|8371.4|8370.4|408
1649672700000|2022-04-11 10:25:00|8372.1|8370.6|8372.1|8370.6|8373.1|8372|8370.2|8369|575
1649673000000|2022-04-11 10:30:00|8372.3|8370.8|8369.4|8367.9|8372.6|8371.4|8368.8|8367.6|517
1649673300000|2022-04-11 10:35:00|8369.1|8368.2|8365.9|8364.4|8369.4|8368.2|8365.1|8363.9|665
1649673600000|2022-04-11 10:40:00|8365.5|8364.6|8366.5|8365|8368.5|8367.3|8365.4|8364.3|634
1649673900000|2022-04-11 10:45:00|8366.6|8365.1|8365.9|8365|8367.2|8365.8|8364|8362.8|642
1649674200000|2022-04-11 10:50:00|8365.7|8364.8|8369|8368.1|8369.4|8368.1|8365.6|8364.5|401
1649674500000|2022-04-11 10:55:00|8368.8|8367.9|8366|8365.1|8369.3|8368.1|8364.2|8363.3|431
1649674800000|2022-04-11 11:00:00|8365.9|8365|8365.2|8364.3|8366.8|8365.8|8363.3|8362.2|500
1649675100000|2022-04-11 11:05:00|8365.3|8364.4|8367.8|8366.3|8368|8366.8|8365|8363.7|361
1649675400000|2022-04-11 11:10:00|8367.9|8366.4|8368.4|8367.5|8368.9|8367.8|8367|8366.1|381
1649675700000|2022-04-11 11:15:00|8368.7|8367.2|8367.7|8366.8|8369|8367.8|8367|8365.8|372
1649676000000|2022-04-11 11:20:00|8367.8|8366.9|8368.8|8367.3|8369.8|8368.5|8367.4|8366.1|368
1649676300000|2022-04-11 11:25:00|8368.9|8367.4|8370.5|8369|8371|8370|8368|8366.8|499
1649676600000|2022-04-11 11:30:00|8370.6|8369.1|8370.2|8369.3|8371.5|8370.4|8368.9|8367.7|504
1649676900000|2022-04-11 11:35:00|8370.3|8369.4|8371.1|8370.2|8372.3|8371.1|8369.9|8368.7|414
1649677200000|2022-04-11 11:40:00|8371.3|8369.8|8373.5|8372|8373.6|8372.3|8370.9|8369.8|440
1649677500000|2022-04-11 11:45:00|8373.4|8371.9|8370.7|8369.8|8373.6|8372.4|8370.4|8369.2|388
1649677800000|2022-04-11 11:50:00|8370.8|8369.9|8370.4|8368.9|8372.2|8371|8369.8|8368.5|485
1649678100000|2022-04-11 11:55:00|8370.5|8369|8367.1|8365.6|8370.5|8369.4|8366.6|8365.5|671
1649678400000|2022-04-11 12:00:00|8367|8365.5|8370.5|8369|8371.7|8370.4|8366.2|8365.1|718
1649678700000|2022-04-11 12:05:00|8370.2|8369.3|8369.1|8368.2|8370.5|8369.3|8368.3|8367.3|466
1649679000000|2022-04-11 12:10:00|8369|8368.1|8369.5|8368|8370.9|8369.6|8368.6|8367.4|489
1649679300000|2022-04-11 12:15:00|8369.2|8368.3|8366|8364.5|8369.2|8368.3|8364.2|8362.9|468
1649679600000|2022-04-11 12:20:00|8365.9|8364.4|8368.1|8366.6|8368.9|8367.7|8365.5|8364.4|526
1649679900000|2022-04-11 12:25:00|8368.2|8366.7|8365.4|8364.5|8368.3|8366.9|8364.8|8363.5|402
1649680200000|2022-04-11 12:30:00|8365.7|8364.2|8364.9|8364|8365.7|8364.3|8363.2|8362|420
1649680500000|2022-04-11 12:35:00|8365.2|8363.7|8363.1|8362.2|8365.7|8364.5|8362.9|8362|405
1649680800000|2022-04-11 12:40:00|8363.2|8362.3|8366|8364.5|8366.8|8365.8|8363.1|8361.9|571
1649681100000|2022-04-11 12:45:00|8365.8|8364.9|8364.9|8363.4|8367|8365.9|8364.1|8363.2|456
1649681400000|2022-04-11 12:50:00|8364.8|8363.9|8364.8|8363.3|8366|8364.8|8364.6|8363.2|433
1649681700000|2022-04-11 12:55:00|8364.9|8363.4|8365.3|8364.4|8367.6|8366.4|8364.2|8362.7|426
1649682000000|2022-04-11 13:00:00|8365.7|8364.2|8364.8|8363.3|8366.4|8365.3|8364.2|8363.1|384
1649682300000|2022-04-11 13:05:00|8364.4|8363.5|8366.3|8365.4|8366.9|8365.6|8364.4|8363.4|465
1649682600000|2022-04-11 13:10:00|8366.2|8365.3|8364|8362.5|8367.1|8365.9|8363.3|8362.4|495
1649682900000|2022-04-11 13:15:00|8363.8|8362.9|8361.5|8360|8365.5|8364.3|8360.7|8359.3|466
1649683200000|2022-04-11 13:20:00|8361.4|8359.9|8358.2|8357.3|8363.3|8362.1|8357.3|8356.3|453
1649683500000|2022-04-11 13:25:00|8358.1|8357.2|8357.5|8356.6|8359.5|8358.3|8357.3|8356.1|512
1649683800000|2022-04-11 13:30:00|8357.4|8356.5|8356.3|8355.4|8360.5|8359.2|8355.9|8354.7|684
1649684100000|2022-04-11 13:35:00|8356.6|8355.1|8357.1|8356.2|8357.8|8356.6|8355.3|8354.1|650
1649684400000|2022-04-11 13:40:00|8357.2|8356.3|8359.2|8358.3|8359.5|8358.4|8355.9|8354.7|565
1649684700000|2022-04-11 13:45:00|8359.3|8358.4|8359.1|8358.2|8360.5|8359.3|8358.6|8357.5|650
1649685000000|2022-04-11 13:50:00|8358.8|8357.6|8359.7|8358.8|8360.4|8359.4|8357.1|8355.9|643
1649685300000|2022-04-11 13:55:00|8360|8358.5|8353.9|8353|8360.1|8358.9|8353.9|8352.7|697
1649685600000|2022-04-11 14:00:00|8354.2|8352.7|8357.7|8356.2|8357.9|8356.8|8353.5|8352.3|686
1649685900000|2022-04-11 14:05:00|8357.6|8356.1|8355.3|8353.8|8358|8356.8|8353.4|8352.2|637
1649686200000|2022-04-11 14:10:00|8355.4|8353.9|8355.7|8354.8|8357.7|8356.3|8354.6|8353.4|566
1649686500000|2022-04-11 14:15:00|8355.8|8354.9|8355|8354.1|8356.5|8355.2|8354.6|8353.4|535
1649686800000|2022-04-11 14:20:00|8354.8|8353.9|8354.4|8353.5|8355.5|8354.4|8353.2|8351.9|493
1649687100000|2022-04-11 14:25:00|8354.3|8353.4|8353.4|8352.5|8356|8354.7|8353.3|8352.1|496
1649687400000|2022-04-11 14:30:00|8353.6|8352.1|8354.4|8352.9|8356|8354.5|8353.3|8352.1|506
1649687700000|2022-04-11 14:35:00|8354.3|8352.8|8356.4|8354.9|8357.6|8356.4|8353.6|8352.5|659
1649688000000|2022-04-11 14:40:00|8356.5|8355|8354.6|8353.1|8357.3|8355.9|8353.7|8352.5|425
1649688300000|2022-04-11 14:45:00|8354.4|8353.5|8356.9|8356|8357.3|8356.1|8354.4|8353.2|489
1649688600000|2022-04-11 14:50:00|8356.8|8355.9|8354.9|8354|8357.2|8356|8354.2|8353|624
1649688900000|2022-04-11 14:55:00|8354.8|8353.9|8356.1|8355.2|8357.8|8356.6|8354.6|8353.5|699
1649689200000|2022-04-11 15:00:00|8355.8|8354.9|8354.7|8353.8|8356.6|8355.7|8354|8352.9|576
1649689500000|2022-04-11 15:05:00|8354.8|8353.9|8351.7|8350.8|8355.9|8354.7|8351.6|8350.4|500
1649689800000|2022-04-11 15:10:00|8351.8|8350.9|8348.5|8347.6|8351.9|8350.9|8348.1|8347.1|532
1649690100000|2022-04-11 15:15:00|8348.6|8347.7|8349.7|8348.8|8351.1|8350|8347.7|8346.5|533
1649690400000|2022-04-11 15:20:00|8349.6|8348.7|8349.5|8348|8350.8|8349.5|8348.2|8347.1|377
1649690700000|2022-04-11 15:25:00|8349.6|8348.1|8348.2|8347.3|8351.1|8350|8347.8|8346.7|441
1649691000000|2022-04-11 15:30:00|8348.1|8347.2|8348.8|8347.9|8350.7|8349.5|8347.4|8346.5|426
1649691300000|2022-04-11 15:35:00|8348.7|8347.8|8350.5|8349.6|8350.8|8349.7|8348.4|8347.1|494
1649691600000|2022-04-11 15:40:00|8350.4|8349.5|8349.7|8348.8|8352.9|8351.7|8349.5|8348.2|381
1649691900000|2022-04-11 15:45:00|8350|8348.5|8347.4|8345.9|8350.1|8348.8|8347.3|8345.9|425
1649692200000|2022-04-11 15:50:00|8347.5|8346|8344.7|8343.2|8348.2|8347|8344.3|8343|426
1649692500000|2022-04-11 15:55:00|8344.8|8343.3|8346|8345.1|8346.1|8345.1|8343.3|8342.1|377
1649692800000|2022-04-11 16:00:00|8345.9|8345|8347|8346.1|8347.3|8346.2|8344.6|8343.6|400
1649693100000|2022-04-11 16:05:00|8346.9|8346|8348.8|8347.3|8349.6|8348.5|8346.9|8345.8|287
1649693400000|2022-04-11 16:10:00|8348.7|8347.2|8349.7|8348.2|8350.2|8349.3|8348.3|8347.1|288
1649693700000|2022-04-11 16:15:00|8349.6|8348.1|8352.5|8351|8353.1|8351.9|8349.6|8348.1|265
1649694000000|2022-04-11 16:20:00|8352.4|8350.9|8351.5|8350.6|8352.8|8351.6|8350.9|8349.7|320
1649694300000|2022-04-11 16:25:00|8351.8|8350.3|8352.8|8351.9|8353.2|8351.9|8351|8349.7|352
1649694600000|2022-04-11 16:30:00|8352.7|8351.8|8353.5|8352|8353.6|8352.5|8352.3|8351.1|241
1649694900000|2022-04-11 16:35:00|8353.4|8351.9|8352.8|8351.3|8353.7|8352.5|8351.4|8350.1|284
1649695200000|2022-04-11 16:40:00|8352.4|8351.5|8354.1|8352.6|8354.6|8353.4|8352.3|8351|209
1649695500000|2022-04-11 16:45:00|8354|8352.5|8352.5|8351.6|8354.9|8353.7|8352.4|8351.2|270
1649695800000|2022-04-11 16:50:00|8352.4|8351.5|8351.9|8351|8352.7|8351.8|8349.6|8348.7|387
1649696100000|2022-04-11 16:55:00|8352|8351.1|8352.3|8350.8|8353|8351.9|8350.3|8349.2|336
1649696400000|2022-04-11 17:00:00|8352|8351.1|8351.5|8350|8352.8|8351.6|8350.7|8349.4|373
1649696700000|2022-04-11 17:05:00|8351.2|8350.3|8353.8|8352.9|8354.1|8352.9|8350.7|8349.5|365
1649697000000|2022-04-11 17:10:00|8353.7|8352.8|8354.1|8352.6|8354.6|8353.2|8353|8351.7|325
1649697300000|2022-04-11 17:15:00|8353.9|8352.4|8353.4|8351.9|8354.8|8353.4|8353.1|8351.9|367
1649697600000|2022-04-11 17:20:00|8353.5|8352|8355.8|8354.3|8355.9|8354.5|8353.3|8352|263
1649697900000|2022-04-11 17:25:00|8355.9|8354.4|8353.8|8352.3|8356.8|8355.6|8353.4|8352.1|298
1649698200000|2022-04-11 17:30:00|8353.7|8352.2|8355.5|8354|8355.8|8354.4|8353.7|8352.2|214
1649698500000|2022-04-11 17:35:00|8355.7|8354.2|8355.9|8354.4|8356.6|8355.4|8355.4|8354.2|217
1649698800000|2022-04-11 17:40:00|8356|8354.5|8355.2|8353.7|8356.1|8354.6|8354.2|8352.9|217
1649699100000|2022-04-11 17:45:00|8355.1|8353.6|8355.2|8353.7|8355.4|8354.3|8353.6|8352.4|310
1649699400000|2022-04-11 17:50:00|8355.3|8353.8|8354.7|8353.2|8355.7|8354.2|8354.2|8353.1|125
1649699700000|2022-04-11 17:55:00|8354.6|8353.1|8355.5|8354.6|8356.4|8354.9|8354.1|8352.7|225
1649700000000|2022-04-11 18:00:00|8355.6|8354.7|8356.2|8354.7|8356.8|8355.3|8355.4|8354.2|321
1649700300000|2022-04-11 18:05:00|8356.1|8354.6|8356.1|8354.6|8356.8|8355.3|8354.9|8353.7|233
1649700600000|2022-04-11 18:10:00|8356.2|8354.7|8356.6|8355.1|8356.8|8355.3|8355.5|8354.2|202
1649700900000|2022-04-11 18:15:00|8356.7|8355.2|8356.9|8356|8357.5|8356.2|8356.3|8355.1|247
1649701200000|2022-04-11 18:20:00|8357|8356.1|8357.9|8356.4|8358.2|8356.9|8356.5|8355.2|317
1649701500000|2022-04-11 18:25:00|8358.1|8356.6|8358.4|8356.9|8358.7|8357.4|8356.9|8355.8|353
1649701800000|2022-04-11 18:30:00|8358.3|8356.8|8357.8|8356.3|8360.2|8358.8|8357.5|8356.2|316
1649702100000|2022-04-11 18:35:00|8357.9|8356.4|8357.3|8355.8|8358.3|8357|8356.3|8354.8|255
1649702400000|2022-04-11 18:40:00|8357.6|8356.1|8356.7|8355.8|8358.3|8356.9|8356.7|8355.6|169
1649702700000|2022-04-11 18:45:00|8357|8355.5|8356.7|8355.2|8357.5|8356.3|8356.3|8355.1|178
1649703000000|2022-04-11 18:50:00|8356.8|8355.3|8355.7|8354.2|8356.9|8355.5|8355.4|8353.9|211
1649703300000|2022-04-11 18:55:00|8355.8|8354.3|8356.3|8354.8|8357.6|8356.1|8354|8352.8|463
1649703600000|2022-04-11 19:00:00|8356.4|8354.9|8356.3|8354.8|8357.3|8355.8|8355|8353.5|366
1649703900000|2022-04-11 19:05:00|8356.2|8354.7|8356.1|8354.6|8356.8|8355.3|8355.1|8353.9|222
1649704200000|2022-04-11 19:10:00|8356|8354.5|8355.1|8353.6|8356.2|8355|8354.4|8352.9|179
1649704500000|2022-04-11 19:15:00|8355|8353.5|8355.8|8354.3|8356.1|8354.7|8354.7|8353.2|182
1649704800000|2022-04-11 19:20:00|8355.9|8354.4|8355.8|8354.3|8356.3|8354.9|8355.4|8354.1|148
1649705100000|2022-04-11 19:25:00|8355.9|8354.4|8356.7|8355.2|8357.1|8355.6|8355.8|8354.3|131
1649705400000|2022-04-11 19:30:00|8356.8|8355.3|8356.4|8354.9|8357.8|8356.3|8355.7|8354.5|175
1649705700000|2022-04-11 19:35:00|8356.2|8354.7|8356.6|8355.1|8356.7|8355.4|8355.9|8354.4|171
1649706000000|2022-04-11 19:40:00|8356.7|8355.2|8357.9|8356.4|8358.2|8356.9|8356.3|8354.8|204
1649706300000|2022-04-11 19:45:00|8358|8356.5|8357.5|8356|8358.8|8357.5|8357.2|8355.7|184
1649706600000|2022-04-11 19:50:00|8357.6|8356.1|8357.2|8355.7|8357.7|8356.5|8355.5|8354.3|261
1649706900000|2022-04-11 19:55:00|8357.1|8355.6|8358.3|8356.8|8358.5|8357.3|8356.4|8355.1|321
1649707200000|2022-04-11 20:00:00|8357.9|8356.4|8357.3|8355.8|8358|8356.8|8355.9|8354.4|300
1649707500000|2022-04-11 20:05:00|8357.4|8355.9|8357.2|8355.7|8358|8356.8|8356.8|8355.3|150
1649707800000|2022-04-11 20:10:00|8356.6|8355.4|8356.7|8355.2|8357.3|8356.1|8356.5|8355.1|130
1649708100000|2022-04-11 20:15:00|8356.8|8355.3|8356.3|8354.8|8357.5|8356|8355.4|8353.9|167
1649708400000|2022-04-11 20:20:00|8356.4|8354.9|8355|8353.5|8356.7|8355.2|8354.5|8353.1|130
1649708700000|2022-04-11 20:25:00|8354.8|8353.3|8354.3|8352.8|8355.2|8353.8|8354.2|8352.8|113
1649709000000|2022-04-11 20:30:00|8354|8353.1|8354.3|8352.8|8355|8353.8|8354|8352.7|136
1649709300000|2022-04-11 20:35:00|8354.4|8352.9|8353.9|8352.4|8354.5|8353.2|8353.6|8352.2|129
1649709600000|2022-04-11 20:40:00|8354|8352.5|8354.6|8353.1|8354.7|8353.2|8353.1|8351.8|86
1649709900000|2022-04-11 20:45:00|8354.7|8353.2|8353.7|8352.2|8355.3|8353.8|8353.6|8352.1|116
1649710200000|2022-04-11 20:50:00|8353.9|8352.4|8354.8|8353.3|8355.5|8353.7|8353.4|8351.9|211
1649710500000|2022-04-11 20:55:00|8355.2|8353|8356.7|8349.2|8357.3|8353.6|8354.4|8349.2|721
1649710800000|2022-04-11 21:00:00|8356.6|8349.1|8359.4|8348.4|8360.5|8350.5|8356.3|8346.8|65
1649711100000|2022-04-11 21:05:00|8359.3|8348.3|8357.7|8346.7|8359.7|8348.7|8357.7|8346.7|62
1649711400000|2022-04-11 21:10:00|8357.9|8346.9|8357.8|8346.8|8358.5|8347.5|8357.1|8346.1|607
1649711700000|2022-04-11 21:15:00|8357.9|8346.9|8356.4|8348.7|8359.2|8348.9|8355.8|8346.2|768
1649712000000|2022-04-11 21:20:00|8356.6|8348.4|8358.9|8347.9|8360.8|8349.8|8356.3|8346.6|980
1649712300000|2022-04-11 21:25:00|8359.5|8348.5|8359.2|8348.2|8360.7|8349.7|8356.9|8345.9|420
1649712600000|2022-04-11 21:30:00|8359.3|8348.3|8357.7|8347.3|8359.9|8349.2|8355.8|8346.3|462
1649712900000|2022-04-11 21:35:00|8357.8|8346.7|8357.4|8346.4|8359.5|8349.3|8356.1|8346.3|442
1649713200000|2022-04-11 21:40:00|8357.6|8346.6|8356.5|8347.9|8358.2|8349.5|8352.7|8341.7|418
1649713500000|2022-04-11 21:45:00|8356.3|8348.2|8355.2|8349.7|8359|8350.3|8354.7|8343.7|478
1649713800000|2022-04-11 21:50:00|8355.3|8348.8|8355.8|8347.9|8359.8|8349.8|8354.6|8344.8|243
1649714100000|2022-04-11 21:55:00|8355.5|8348.3|8358|8348.4|8359.4|8349.4|8354.2|8346.1|294
1649714400000|2022-04-11 22:00:00|8359.5|8348.5|8354.6|8351.6|8360.1|8351.9|8354.3|8347|529
1649714700000|2022-04-11 22:05:00|8354.5|8351.4|8354.4|8351.7|8354.7|8352.6|8353.1|8350.3|309
1649715000000|2022-04-11 22:10:00|8354.5|8351.6|8354.4|8351.6|8355|8352.3|8353.9|8351.3|323
1649715300000|2022-04-11 22:15:00|8354.3|8351.5|8354|8351.5|8355.3|8353.1|8353.5|8351.3|406
1649715600000|2022-04-11 22:20:00|8353.9|8351.6|8354.6|8353.1|8355.4|8353.5|8352.9|8351|283
1649715900000|2022-04-11 22:25:00|8355.1|8352.6|8354.6|8352.2|8355.6|8353.3|8353.9|8351.7|258
1649716200000|2022-04-11 22:30:00|8354.5|8352.6|8354.5|8353|8355.5|8353.1|8353.5|8351.5|206
1649716500000|2022-04-11 22:35:00|8354.6|8353.1|8353.9|8352.4|8355|8353.2|8353.7|8351.8|259
1649716800000|2022-04-11 22:40:00|8354.5|8352.2|8352.8|8351.3|8354.9|8352.7|8352.8|8351.2|184
1649717100000|2022-04-11 22:45:00|8353|8351.5|8353.1|8351.6|8353.8|8351.8|8352.4|8350.8|147
1649717400000|2022-04-11 22:50:00|8353|8351.5|8352.2|8350.7|8353.7|8351.8|8352.2|8350.5|148
1649717700000|2022-04-11 22:55:00|8352.3|8350.8|8353|8351.5|8353.6|8352|8352.3|8350.8|156
1649718000000|2022-04-11 23:00:00|8353.4|8351.1|8352.8|8351.3|8353.4|8351.8|8352.3|8350.8|185
1649718300000|2022-04-11 23:05:00|8352.6|8351.1|8352|8350.5|8353.1|8351.6|8351.8|8350.1|191
1649718600000|2022-04-11 23:10:00|8352.1|8350.6|8352.4|8350.9|8352.8|8351.3|8351.9|8350.4|153
1649718900000|2022-04-11 23:15:00|8352.3|8350.8|8353.9|8352.4|8354.6|8353.1|8352|8350.5|234
1649719200000|2022-04-11 23:20:00|8354|8352.5|8356|8354.5|8356.2|8354.7|8354|8352.5|418
1649719500000|2022-04-11 23:25:00|8355.9|8354.4|8355.3|8353.8|8356.2|8354.7|8355.1|8353.6|149
1649719800000|2022-04-11 23:30:00|8355.4|8353.9|8354.7|8353.2|8355.9|8354.4|8354.2|8352.7|266
1649720100000|2022-04-11 23:35:00|8354.6|8353.1|8354.6|8353.1|8355.1|8353.6|8354.3|8352.8|168
1649720400000|2022-04-11 23:40:00|8354.5|8353|8354.7|8353.2|8355.4|8353.9|8354.5|8353|232
1649720700000|2022-04-11 23:45:00|8354.6|8353.1|8353.8|8352.3|8355|8353.5|8353.4|8351.9|328
1649721000000|2022-04-11 23:50:00|8353.7|8352.2|8353.8|8352.3|8354.6|8353.1|8353.5|8352|225
1649721300000|2022-04-11 23:55:00|8353.7|8352.2|8353.1|8351.6|8353.9|8352.4|8352.8|8351.3|194
1649721600000|2022-04-12 00:00:00|8353|8351.5|8352|8350.5|8353.9|8352.4|8351.6|8350.1|370
1649721900000|2022-04-12 00:05:00|8351.9|8350.4|8350.8|8349.3|8352.4|8350.9|8349.9|8348.5|444
1649722200000|2022-04-12 00:10:00|8350.7|8349.2|8350.4|8349.5|8351.3|8350.2|8349.9|8348.4|427
1649722500000|2022-04-12 00:15:00|8350.5|8349.6|8349.4|8348.5|8351.1|8349.6|8348.7|8347.2|307
1649722800000|2022-04-12 00:20:00|8349.5|8348.6|8351.2|8349.7|8351.5|8350|8349.4|8348.1|264
1649723100000|2022-04-12 00:25:00|8351.1|8349.6|8350.5|8349|8351.4|8349.9|8349.9|8348.4|259
1649723400000|2022-04-12 00:30:00|8350.4|8348.9|8350|8348.5|8350.9|8349.4|8349.8|8348.4|309
1649723700000|2022-04-12 00:35:00|8350.1|8348.6|8349.3|8347.8|8350.1|8348.6|8348.8|8347.3|285
1649724000000|2022-04-12 00:40:00|8349.4|8347.9|8349.5|8348|8350|8348.5|8348.8|8347.5|235
1649724300000|2022-04-12 00:45:00|8349.6|8348.1|8351.4|8349.9|8351.6|8350.1|8349.4|8347.9|280
1649724600000|2022-04-12 00:50:00|8351.3|8349.8|8353.5|8352|8353.5|8352|8351|8349.7|314
1649724900000|2022-04-12 00:55:00|8354|8352.5|8352.9|8351.4|8354|8352.5|8352.4|8350.9|326
1649725200000|2022-04-12 01:00:00|8352.8|8351.3|8355|8353.5|8355.4|8354.1|8352.7|8351.2|453
1649725500000|2022-04-12 01:05:00|8354.9|8353.4|8354.9|8353.4|8355.1|8353.8|8354|8352.8|358
1649725800000|2022-04-12 01:10:00|8355|8353.5|8355.4|8353.9|8356.3|8355.1|8354.8|8353.3|353
1649726100000|2022-04-12 01:15:00|8355.3|8353.8|8355.8|8354.3|8356.8|8355.5|8354.1|8352.8|433
1649726400000|2022-04-12 01:20:00|8355.7|8354.2|8355.4|8354.5|8356.4|8355|8354.7|8353.6|349
1649726700000|2022-04-12 01:25:00|8355.3|8354.4|8357.4|8355.9|8357.9|8356.8|8355.3|8354.3|330
1649727000000|2022-04-12 01:30:00|8357.5|8356|8355.1|8353.6|8357.5|8356.3|8354.4|8353|336
1649727300000|2022-04-12 01:35:00|8355.2|8353.7|8354.7|8353.8|8355.2|8353.9|8353.1|8351.9|349
1649727600000|2022-04-12 01:40:00|8355|8353.5|8352.8|8351.3|8355|8353.8|8352.6|8351.1|304
1649727900000|2022-04-12 01:45:00|8352.9|8351.4|8353.1|8351.6|8353.2|8352|8351.6|8350.3|223
1649728200000|2022-04-12 01:50:00|8353|8351.5|8352.3|8351.4|8353.4|8351.9|8351.8|8350.4|305
1649728500000|2022-04-12 01:55:00|8352.4|8351.5|8352.1|8350.6|8352.9|8351.5|8351.8|8350.5|250
1649728800000|2022-04-12 02:00:00|8352.2|8350.7|8353|8351.5|8353.1|8351.7|8351.8|8350.4|259
1649729100000|2022-04-12 02:05:00|8352.9|8351.4|8350.9|8349.4|8353.3|8351.8|8350.9|8349.4|200
1649729400000|2022-04-12 02:10:00|8351|8349.5|8350.1|8348.6|8351.5|8350|8349.7|8348.4|272
1649729700000|2022-04-12 02:15:00|8350|8348.5|8349.1|8347.6|8350.5|8349.2|8349.1|8347.6|237
1649730000000|2022-04-12 02:20:00|8349.2|8347.7|8349.1|8347.6|8349.7|8348.2|8348.5|8347|214
1649730300000|2022-04-12 02:25:00|8349.2|8347.7|8349.9|8348.4|8350.2|8348.7|8349.1|8347.6|181
1649730600000|2022-04-12 02:30:00|8349.8|8348.3|8348.6|8347.1|8349.9|8348.6|8347.9|8346.6|262
1649730900000|2022-04-12 02:35:00|8348.5|8347|8349.4|8347.9|8349.7|8348.2|8348.1|8346.9|266
1649731200000|2022-04-12 02:40:00|8349.3|8347.8|8349.6|8348.1|8350|8348.5|8349|8347.5|164
1649731500000|2022-04-12 02:45:00|8349.5|8348|8349.6|8348.1|8350.3|8349.2|8349.3|8347.8|164
1649731800000|2022-04-12 02:50:00|8349.3|8348.4|8350|8348.5|8350|8348.7|8348.9|8347.4|209
1649732100000|2022-04-12 02:55:00|8350.2|8348.7|8351.6|8350.1|8351.6|8350.4|8349|8347.5|335
1649732400000|2022-04-12 03:00:00|8351.5|8350|8351.8|8350.3|8351.9|8350.4|8350.4|8349.3|230
1649732700000|2022-04-12 03:05:00|8351.9|8350.4|8351.6|8350.1|8352.3|8350.8|8351.1|8349.7|203
1649733000000|2022-04-12 03:10:00|8351.7|8350.2|8352.5|8351|8352.8|8351.3|8351.6|8350.1|197
1649733300000|2022-04-12 03:15:00|8352.4|8350.9|8352.1|8350.6|8352.5|8351|8351.3|8350|197
1649733600000|2022-04-12 03:20:00|8351.8|8350.3|8352.2|8350.7|8352.2|8350.7|8350.9|8349.4|186
1649733900000|2022-04-12 03:25:00|8352.1|8350.6|8351.4|8349.9|8352.2|8350.8|8351.3|8349.9|222
1649734200000|2022-04-12 03:30:00|8351.5|8350|8352.1|8351.2|8352.4|8351.2|8351.3|8349.8|255
1649734500000|2022-04-12 03:35:00|8352|8351.1|8351.7|8350.2|8352.4|8351.2|8351.3|8349.9|185
1649734800000|2022-04-12 03:40:00|8351.6|8350.1|8350.8|8349.3|8351.6|8350.1|8350.6|8349.1|209
1649735100000|2022-04-12 03:45:00|8350.7|8349.2|8350|8348.5|8350.8|8349.3|8349.7|8348.4|142
1649735400000|2022-04-12 03:50:00|8350.1|8348.6|8350.1|8348.6|8350.8|8349.6|8349.5|8348|249
1649735700000|2022-04-12 03:55:00|8350|8348.5|8350.7|8349.2|8350.9|8349.4|8349.9|8348.5|161
1649736000000|2022-04-12 04:00:00|8350.8|8349.3|8350.1|8348.6|8351.3|8349.9|8349.6|8348.4|194
1649736300000|2022-04-12 04:05:00|8350.2|8348.7|8350.1|8349.2|8350.7|8349.4|8349.5|8348.4|193
1649736600000|2022-04-12 04:10:00|8350|8349.1|8350.6|8349.1|8350.9|8349.7|8349.8|8348.6|194
1649736900000|2022-04-12 04:15:00|8350.7|8349.2|8350.9|8349.4|8351.4|8350|8350.6|8349.1|182
1649737200000|2022-04-12 04:20:00|8350.8|8349.3|8351.4|8350.5|8351.8|8350.6|8350.6|8349.1|243
1649737500000|2022-04-12 04:25:00|8351.3|8350.4|8352|8350.5|8352.4|8351.2|8351.1|8349.8|327
1649737800000|2022-04-12 04:30:00|8351.9|8350.4|8352.2|8350.7|8352.3|8351|8351.4|8350.1|263
1649738100000|2022-04-12 04:35:00|8352.1|8350.6|8352.9|8351.4|8353.2|8352.1|8352|8350.5|195
1649738400000|2022-04-12 04:40:00|8352.8|8351.3|8353|8351.5|8353.2|8351.9|8352.2|8350.8|157
1649738700000|2022-04-12 04:45:00|8352.9|8351.4|8352.6|8351.1|8353.1|8351.8|8351.8|8350.7|269
1649739000000|2022-04-12 04:50:00|8352.7|8351.2|8352.4|8350.9|8352.9|8351.7|8352|8350.8|203
1649739300000|2022-04-12 04:55:00|8352.1|8351.2|8352.8|8351.3|8353.2|8351.9|8351.9|8350.8|210
1649739600000|2022-04-12 05:00:00|8352.7|8351.2|8352.3|8351.4|8353.3|8352|8352|8350.9|192
1649739900000|2022-04-12 05:05:00|8352.4|8351.5|8353.1|8351.6|8353.5|8352.2|8352.4|8351.5|125
1649740200000|2022-04-12 05:10:00|8353.2|8351.7|8352.1|8350.6|8353.8|8352.5|8351.9|8350.5|195
1649740500000|2022-04-12 05:15:00|8352|8350.5|8350.2|8348.7|8352.3|8350.9|8349.1|8348|209
1649740800000|2022-04-12 05:20:00|8350.1|8348.6|8348|8347.1|8350.2|8348.9|8347.1|8345.6|364
1649741100000|2022-04-12 05:25:00|8348.3|8346.8|8347.3|8345.8|8348.3|8347|8346.3|8345.1|250
1649741400000|2022-04-12 05:30:00|8347.4|8345.9|8349.1|8348.2|8349.7|8348.2|8347.1|8345.6|241
1649741700000|2022-04-12 05:35:00|8349.4|8347.9|8348.9|8347.4|8349.9|8348.7|8348.3|8347|269
1649742000000|2022-04-12 05:40:00|8349|8347.5|8349.5|8348|8350|8348.7|8348.6|8347.2|252
1649742300000|2022-04-12 05:45:00|8349.6|8348.1|8350.7|8349.2|8352|8350.5|8349.4|8347.9|295
1649742600000|2022-04-12 05:50:00|8350.8|8349.3|8347.6|8346.1|8350.8|8349.4|8347.5|8346.1|272
1649742900000|2022-04-12 05:55:00|8347.7|8346.2|8347.5|8344.1|8348.3|8347.1|8346.8|8344.1|370
1649743200000|2022-04-12 06:00:00|8347.4|8344.2|8351|8349.5|8351.1|8349.6|8345.3|8343.8|683
1649743500000|2022-04-12 06:05:00|8350.9|8349.4|8349.5|8348.6|8351|8349.8|8349.2|8347.7|408
1649743800000|2022-04-12 06:10:00|8349.4|8348.5|8353|8351.5|8354.1|8352.8|8349.4|8348.5|531
1649744100000|2022-04-12 06:15:00|8353.1|8351.6|8352.5|8351.6|8353.7|8352.5|8351.9|8350.8|438
1649744400000|2022-04-12 06:20:00|8352.6|8351.7|8351.9|8350.4|8353.5|8352.4|8350.3|8349.1|468
1649744700000|2022-04-12 06:25:00|8351.8|8350.3|8352|8350.5|8355.3|8354|8350.7|8349.2|477
1649745000000|2022-04-12 06:30:00|8351.8|8350.3|8350.9|8349.4|8352.8|8351.5|8349.8|8348.5|461
1649745300000|2022-04-12 06:35:00|8350.8|8349.3|8351.8|8350.3|8352|8350.8|8350.3|8349|465
1649745600000|2022-04-12 06:40:00|8351.5|8350.6|8351.7|8350.2|8353.5|8352.3|8351.2|8350|437
1649745900000|2022-04-12 06:45:00|8351.8|8350.3|8352.9|8352|8353.3|8352.2|8349.8|8348.6|410
1649746200000|2022-04-12 06:50:00|8352.8|8351.9|8355.1|8354.2|8355.6|8354.5|8352.8|8351.7|348
1649746500000|2022-04-12 06:55:00|8355|8354.1|8346.4|8344.9|8355.1|8354.2|8346|8344.9|582
1649746800000|2022-04-12 07:00:00|8346.1|8345.2|8348.4|8346.9|8349.1|8347.9|8345.9|8344.8|782
1649747100000|2022-04-12 07:05:00|8348.5|8347|8349|8348.1|8350.7|8349.5|8347.7|8346.5|651
1649747400000|2022-04-12 07:10:00|8349.1|8348.2|8348.5|8347|8349.8|8348.6|8347.1|8345.9|565
1649747700000|2022-04-12 07:15:00|8348.4|8346.9|8348.5|8347.6|8350.3|8349.1|8347.1|8346|763
1649748000000|2022-04-12 07:20:00|8348.9|8347.4|8347.1|8345.6|8349.9|8348.6|8345.9|8344.7|553
1649748300000|2022-04-12 07:25:00|8347.2|8345.7|8349|8347.5|8349.4|8348.4|8346.8|8345.5|508
1649748600000|2022-04-12 07:30:00|8348.9|8347.4|8350.7|8349.8|8351.3|8350.2|8348.1|8347.1|463
1649748900000|2022-04-12 07:35:00|8350.6|8349.7|8352.7|8351.2|8353.4|8351.9|8349.4|8348.1|542
1649749200000|2022-04-12 07:40:00|8352.8|8351.3|8350.7|8349.2|8353|8351.8|8350|8348.9|468
1649749500000|2022-04-12 07:45:00|8350.8|8349.3|8351.9|8350.4|8354.4|8353.2|8350.4|8349.2|552
1649749800000|2022-04-12 07:50:00|8352|8350.5|8350.5|8349.6|8353.3|8352|8349.2|8348|577
1649750100000|2022-04-12 07:55:00|8350.8|8349.3|8352.9|8352|8354.5|8353.2|8350.7|8349.2|677
1649750400000|2022-04-12 08:00:00|8353.2|8351.7|8354|8353.1|8355.5|8354.1|8352.2|8351.1|563
1649750700000|2022-04-12 08:05:00|8353.9|8353|8355.5|8354|8355.5|8354.2|8352.6|8351.3|532
1649751000000|2022-04-12 08:10:00|8355.1|8354.2|8357|8356.1|8358.7|8357.7|8354.2|8352.8|424
1649751300000|2022-04-12 08:15:00|8356.9|8356|8352.1|8350.6|8357.7|8356.8|8351.4|8350.2|559
1649751600000|2022-04-12 08:20:00|8352|8351.1|8350.9|8350|8352.3|8351.1|8349.4|8348.1|523
1649751900000|2022-04-12 08:25:00|8351.1|8350.2|8350.3|8348.8|8352.9|8351.9|8350.1|8348.8|486
1649752200000|2022-04-12 08:30:00|8350.4|8348.9|8350.2|8348.7|8351.7|8350.6|8348.7|8347.5|438
1649752500000|2022-04-12 08:35:00|8350.1|8348.6|8351.2|8349.7|8352.4|8351.2|8348.4|8347.2|514
1649752800000|2022-04-12 08:40:00|8351.1|8349.6|8349.8|8348.3|8351.5|8350.3|8349|8347.9|421
1649753100000|2022-04-12 08:45:00|8349.7|8348.2|8352.1|8350.6|8352.2|8351.1|8348.4|8347.2|440
1649753400000|2022-04-12 08:50:00|8352|8350.5|8351.8|8350.9|8353.6|8352.4|8350.9|8349.7|498
1649753700000|2022-04-12 08:55:00|8351.7|8350.8|8354.3|8352.8|8354.8|8353.3|8351.2|8350.1|451
1649754000000|2022-04-12 09:00:00|8354.2|8352.7|8359.4|8358.5|8360.1|8359.1|8353.2|8351.7|549
1649754300000|2022-04-12 09:05:00|8359.2|8358.3|8356.9|8355.4|8359.3|8358.3|8356.1|8354.8|530
1649754600000|2022-04-12 09:10:00|8356.8|8355.3|8358.9|8358|8360.8|8359.6|8356.4|8355.1|484
1649754900000|2022-04-12 09:15:00|8359.1|8358.2|8360|8359.1|8360.4|8359.2|8358|8356.8|395
1649755200000|2022-04-12 09:20:00|8360.3|8358.8|8359.6|8358.1|8360.6|8359.4|8358.8|8357.7|311
1649755500000|2022-04-12 09:25:00|8359.5|8358|8355.8|8354.3|8360.1|8358.8|8355.1|8353.8|353
1649755800000|2022-04-12 09:30:00|8356|8354.5|8356.4|8354.9|8356.9|8355.7|8355|8353.8|362
1649756100000|2022-04-12 09:35:00|8356.5|8355|8355.8|8354.9|8356.5|8355.2|8354.5|8353.2|394
1649756400000|2022-04-12 09:40:00|8355.7|8354.8|8357.9|8357|8358.3|8357.1|8355|8354.1|309
1649756700000|2022-04-12 09:45:00|8358|8357.1|8357.5|8356.6|8359.9|8358.8|8356.9|8355.7|339
1649757000000|2022-04-12 09:50:00|8357.6|8356.7|8357.3|8356.4|8357.7|8356.7|8355.4|8354.2|364
1649757300000|2022-04-12 09:55:00|8357.2|8356.3|8359.4|8358.5|8360.3|8359.4|8356.6|8355.7|539
1649757600000|2022-04-12 10:00:00|8359.9|8358.4|8359.4|8358.5|8360.6|8359.6|8359.2|8358|430
1649757900000|2022-04-12 10:05:00|8359.5|8358.6|8358.3|8357.4|8359.5|8358.6|8357.1|8356|338
1649758200000|2022-04-12 10:10:00|8358.4|8357.5|8360.6|8359.7|8361.5|8360.4|8357.5|8356.3|305
1649758500000|2022-04-12 10:15:00|8360.4|8359.5|8358.2|8356.7|8361.4|8360.4|8356.5|8355.4|387
1649758800000|2022-04-12 10:20:00|8358.1|8356.6|8360.1|8358.6|8360.2|8359|8357.6|8356.5|350
1649759100000|2022-04-12 10:25:00|8360.2|8358.7|8359.6|8358.1|8360.8|8359.9|8358.6|8357.3|526
1649759400000|2022-04-12 10:30:00|8359.5|8358|8353.3|8352.4|8359.5|8358.3|8353.1|8351.9|475
1649759700000|2022-04-12 10:35:00|8353.2|8352.3|8351|8350.1|8354|8352.8|8350.9|8350|395
1649760000000|2022-04-12 10:40:00|8351.1|8350.2|8350.3|8349.4|8352.3|8351.3|8349.7|8348.7|369
1649760300000|2022-04-12 10:45:00|8350.4|8349.5|8348.4|8346.9|8350.8|8349.7|8347.4|8346.2|474
1649760600000|2022-04-12 10:50:00|8348.2|8347.3|8347.8|8346.9|8349.5|8348.2|8346.2|8345.3|420
1649760900000|2022-04-12 10:55:00|8347.6|8346.7|8350.7|8349.2|8350.9|8349.7|8346.9|8345.7|376
1649761200000|2022-04-12 11:00:00|8350.6|8349.1|8348.2|8347.3|8351.6|8350.3|8348.1|8346.8|369
1649761500000|2022-04-12 11:05:00|8348.3|8347.4|8349.1|8347.6|8349.6|8348.3|8347.4|8346.2|278
1649761800000|2022-04-12 11:10:00|8349|8347.5|8349.4|8348.5|8350|8348.8|8347.8|8346.7|254
1649762100000|2022-04-12 11:15:00|8349.3|8348.4|8346.6|8345.1|8350.4|8349.5|8346.1|8344.9|355
1649762400000|2022-04-12 11:20:00|8346.4|8344.9|8345.7|8344.8|8346.6|8345.3|8343.5|8342.3|364
1649762700000|2022-04-12 11:25:00|8345.6|8344.7|8346|8345.1|8346.4|8345.2|8344|8342.9|426
1649763000000|2022-04-12 11:30:00|8345.9|8345|8348.2|8347.3|8348.7|8347.8|8345.5|8344.2|454
1649763300000|2022-04-12 11:35:00|8348.3|8347.4|8344.8|8343.3|8348.5|8347.6|8342.8|8341.6|555
1649763600000|2022-04-12 11:40:00|8344.9|8343.4|8340.6|8339.1|8345.1|8343.8|8340|8338.8|503
1649763900000|2022-04-12 11:45:00|8340.7|8339.2|8344.2|8342.7|8344.4|8343.3|8340|8338.8|443
1649764200000|2022-04-12 11:50:00|8344.1|8342.6|8342.8|8341.3|8344.1|8343|8340.9|8340|472
1649764500000|2022-04-12 11:55:00|8342.7|8341.2|8342.2|8340.7|8343.6|8342.3|8341|8339.9|620
1649764800000|2022-04-12 12:00:00|8342.4|8340.9|8343.3|8341.8|8343.5|8342|8338.8|8337.4|467
1649765100000|2022-04-12 12:05:00|8343.2|8341.7|8345.4|8344.5|8346|8344.9|8342.8|8341.6|370
1649765400000|2022-04-12 12:10:00|8345.8|8344.3|8346|8344.5|8347|8345.5|8345.1|8343.8|392
1649765700000|2022-04-12 12:15:00|8345.7|8344.8|8342.9|8341.4|8346.3|8344.8|8342.7|8341.2|354
1649766000000|2022-04-12 12:20:00|8343.1|8341.6|8343.2|8341.7|8345.2|8343.8|8342|8340.8|483
1649766300000|2022-04-12 12:25:00|8343.1|8341.6|8349.1|8341.1|8349.1|8342.5|8340.4|8338.8|677
1649766600000|2022-04-12 12:30:00|8349|8340.2|8340.4|8338.9|8351.4|8343.6|8339.3|8337.8|1366
1649766900000|2022-04-12 12:35:00|8340.5|8339|8347|8345.5|8347|8345.5|8340.4|8338.9|1054
1649767200000|2022-04-12 12:40:00|8347.2|8345.7|8355.4|8353.9|8355.6|8354.1|8346.2|8345.1|1105
1649767500000|2022-04-12 12:45:00|8355.3|8353.8|8357.6|8356.1|8359.1|8357.8|8354.7|8353.2|1066
1649767800000|2022-04-12 12:50:00|8357.9|8356.4|8354|8352.5|8357.9|8356.7|8353.5|8352.1|961
1649768100000|2022-04-12 12:55:00|8353.9|8352.4|8350.8|8349.3|8356.6|8355.1|8349.5|8348.2|1095
1649768400000|2022-04-12 13:00:00|8350.6|8349.1|8350.1|8349.2|8351.8|8350.3|8347.5|8346|885
1649768700000|2022-04-12 13:05:00|8350|8349.1|8348|8347.1|8355.6|8354.3|8347.4|8345.9|1147
1649769000000|2022-04-12 13:10:00|8348.4|8346.9|8341.1|8339.6|8348.8|8347.6|8340.3|8338.9|1008
1649769300000|2022-04-12 13:15:00|8341|8339.5|8339.9|8339|8343.1|8341.6|8338.1|8336.6|948
1649769600000|2022-04-12 13:20:00|8340.1|8338.6|8342.4|8341.5|8343.2|8341.8|8338.5|8337.3|872
1649769900000|2022-04-12 13:25:00|8342.3|8341.4|8340.9|8339.4|8344.1|8342.9|8340.1|8338.9|877
1649770200000|2022-04-12 13:30:00|8341.3|8339.8|8338.2|8336.7|8341.3|8340.2|8337.4|8336.4|1072
1649770500000|2022-04-12 13:35:00|8337.9|8337|8338.1|8337.2|8341.3|8340|8337.6|8336.4|1080
1649770800000|2022-04-12 13:40:00|8338.2|8337.3|8337.4|8335.9|8338.7|8337.7|8334.3|8333.1|853
1649771100000|2022-04-12 13:45:00|8337.3|8336.4|8336.9|8335.4|8338.8|8337.6|8334.9|8333.8|808
1649771400000|2022-04-12 13:50:00|8337|8335.5|8338.2|8337.3|8339.7|8338.4|8335|8334.1|774
1649771700000|2022-04-12 13:55:00|8338.5|8337|8338.9|8337.4|8340.6|8339.4|8338.1|8336.9|827
1649772000000|2022-04-12 14:00:00|8338.5|8337.6|8342.1|8341.2|8342.3|8341.2|8338.4|8337.3|813
1649772300000|2022-04-12 14:05:00|8342.2|8341.3|8343.8|8342.9|8344.9|8343.5|8341.7|8340.5|679
1649772600000|2022-04-12 14:10:00|8344.2|8342.7|8343.4|8342.5|8345|8343.9|8342.8|8341.7|589
1649772900000|2022-04-12 14:15:00|8343.3|8342.4|8342.3|8340.8|8345|8343.6|8341.4|8340.3|684
1649773200000|2022-04-12 14:20:00|8342.5|8341|8340.9|8339.4|8343.4|8342|8340.2|8339|661
1649773500000|2022-04-12 14:25:00|8340.6|8339.7|8341.2|8340.3|8341.9|8340.8|8339.4|8338.3|485
1649773800000|2022-04-12 14:30:00|8341.3|8340.4|8344.4|8343.5|8345|8343.5|8340.8|8339.5|630
1649774100000|2022-04-12 14:35:00|8344.7|8343.2|8340.2|8338.7|8345.1|8343.8|8339.8|8338.3|618
1649774400000|2022-04-12 14:40:00|8340.4|8338.9|8346.5|8345|8346.5|8345.2|8339.9|8338.9|469
1649774700000|2022-04-12 14:45:00|8346.4|8344.9|8344.7|8343.8|8347.3|8346|8343.8|8342.3|485
1649775000000|2022-04-12 14:50:00|8344.8|8343.9|8342.7|8341.2|8345.5|8344|8340.9|8339.4|664
1649775300000|2022-04-12 14:55:00|8342.9|8341.4|8340.4|8339.5|8345.4|8344.1|8339.8|8338.6|839
1649775600000|2022-04-12 15:00:00|8340.5|8339.6|8338.4|8336.9|8342.7|8341.4|8337|8335.6|843
1649775900000|2022-04-12 15:05:00|8338.2|8336.7|8337.3|8335.8|8340.4|8338.9|8337.2|8335.7|493
1649776200000|2022-04-12 15:10:00|8337.2|8335.7|8337.2|8335.7|8337.5|8336|8334.1|8332.6|555
1649776500000|2022-04-12 15:15:00|8337|8335.5|8336.4|8334.9|8337.3|8335.9|8334.1|8332.8|517
1649776800000|2022-04-12 15:20:00|8336.1|8335.2|8333.5|8332.6|8336.9|8335.8|8331.8|8330.4|534
1649777100000|2022-04-12 15:25:00|8333.4|8332.5|8332.4|8330.9|8334|8332.5|8331.6|8330.4|510
1649777400000|2022-04-12 15:30:00|8332.5|8331|8327.9|8327|8332.8|8331.5|8327.7|8326.5|628
1649777700000|2022-04-12 15:35:00|8327.8|8326.9|8327.8|8326.3|8328.5|8327.2|8325.7|8324.4|515
1649778000000|2022-04-12 15:40:00|8327.9|8326.4|8325.6|8324.7|8327.9|8326.6|8325.5|8324.2|376
1649778300000|2022-04-12 15:45:00|8325.7|8324.8|8328.9|8327.4|8329|8327.6|8325.2|8323.8|525
1649778600000|2022-04-12 15:50:00|8328.8|8327.3|8327.5|8326|8328.9|8327.8|8325.5|8324.3|429
1649778900000|2022-04-12 15:55:00|8327.4|8325.9|8329.6|8328.1|8330.3|8329.1|8326.8|8325.7|373
1649779200000|2022-04-12 16:00:00|8329.5|8328|8329.3|8327.8|8330|8328.9|8327.8|8326.6|397
1649779500000|2022-04-12 16:05:00|8329.2|8327.7|8329.6|8328.1|8330.7|8329.6|8328.3|8327.1|338
1649779800000|2022-04-12 16:10:00|8329.5|8328|8329.5|8328|8329.7|8328.6|8328.5|8327.4|317
1649780100000|2022-04-12 16:15:00|8329.2|8328.3|8329|8328.1|8331|8330|8328.1|8327.2|575
1649780400000|2022-04-12 16:20:00|8329.4|8327.9|8330.4|8328.9|8330.4|8329.2|8327.5|8326.3|605
1649780700000|2022-04-12 16:25:00|8330.2|8329.3|8328.2|8326.7|8332.1|8330.8|8327.9|8326.4|529
1649781000000|2022-04-12 16:30:00|8328|8326.5|8323.8|8322.3|8328.2|8326.9|8323.5|8322|588
1649781300000|2022-04-12 16:35:00|8323.7|8322.2|8326.4|8324.9|8326.5|8325.2|8322.1|8321.2|756
1649781600000|2022-04-12 16:40:00|8326.5|8325|8324.1|8322.6|8326.7|8325.5|8321.1|8319.9|721
1649781900000|2022-04-12 16:45:00|8324|8322.5|8325.4|8324.5|8326.9|8325.7|8323.5|8322.4|466
1649782200000|2022-04-12 16:50:00|8325.5|8324.6|8325.1|8324.2|8326.3|8325.1|8324.4|8323.1|428
1649782500000|2022-04-12 16:55:00|8325|8324.1|8325.9|8325|8326.5|8325.3|8323.3|8322.4|502
1649782800000|2022-04-12 17:00:00|8325.8|8324.9|8326.1|8324.6|8327.8|8326.5|8325.4|8324.3|567
1649783100000|2022-04-12 17:05:00|8326|8324.5|8325.8|8324.9|8327.5|8326.2|8325.5|8324.2|470
1649783400000|2022-04-12 17:10:00|8325.9|8325|8323.3|8322.4|8326.6|8325.4|8323.1|8321.9|425
1649783700000|2022-04-12 17:15:00|8323.4|8322.5|8323.3|8321.8|8323.8|8322.7|8322.4|8321.2|315
1649784000000|2022-04-12 17:20:00|8323.1|8322.2|8324.9|8324|8325.2|8324|8322.2|8320.9|496
1649784300000|2022-04-12 17:25:00|8325|8324.1|8325.3|8323.8|8325.4|8324.4|8323.7|8322.5|348
1649784600000|2022-04-12 17:30:00|8325.2|8323.7|8323|8322.1|8325.5|8324.4|8322.9|8321.8|331
1649784900000|2022-04-12 17:35:00|8322.9|8322|8321|8319.5|8323.3|8322.4|8320.5|8319.2|329
1649785200000|2022-04-12 17:40:00|8320.9|8319.4|8321.6|8320.7|8322.5|8321.3|8319.9|8318.8|441
1649785500000|2022-04-12 17:45:00|8321.5|8320.6|8321.5|8320.6|8323.9|8322.7|8321|8320.1|342
1649785800000|2022-04-12 17:50:00|8321.6|8320.7|8323.7|8322.2|8323.8|8322.6|8321.4|8320.2|338
1649786100000|2022-04-12 17:55:00|8323.4|8322.5|8321.4|8319.9|8324.8|8323.7|8320.6|8319.4|377
1649786400000|2022-04-12 18:00:00|8321.1|8320.2|8323.3|8321.8|8323.5|8322.4|8321|8319.9|383
1649786700000|2022-04-12 18:05:00|8323.4|8321.9|8323.6|8322.1|8324.8|8323.6|8322.4|8321.5|312
1649787000000|2022-04-12 18:10:00|8323.5|8322|8324.4|8322.9|8324.4|8323.1|8320.8|8319.5|342
1649787300000|2022-04-12 18:15:00|8324.1|8323.2|8323.5|8322.6|8324.6|8323.4|8322.9|8321.7|323
1649787600000|2022-04-12 18:20:00|8323.4|8322.5|8325.7|8324.2|8325.8|8324.8|8322.3|8321.3|293
1649787900000|2022-04-12 18:25:00|8325.6|8324.1|8327.1|8326.2|8327.9|8326.7|8325.3|8324.1|229
1649788200000|2022-04-12 18:30:00|8327|8326.1|8326.6|8325.1|8327.5|8326.2|8325.3|8324|309
1649788500000|2022-04-12 18:35:00|8326.5|8325|8326|8324.5|8326.8|8325.5|8325.3|8324|269
1649788800000|2022-04-12 18:40:00|8326.1|8324.6|8326.5|8325.6|8327.2|8326.2|8325.9|8324.5|270
1649789100000|2022-04-12 18:45:00|8326.8|8325.3|8326.7|8325.8|8327.1|8325.9|8326|8324.8|308
1649789400000|2022-04-12 18:50:00|8326.6|8325.7|8327.3|8325.8|8327.4|8326.3|8326.3|8325.2|300
1649789700000|2022-04-12 18:55:00|8327.4|8325.9|8327.2|8325.7|8328.6|8327.5|8326.8|8325.6|425
1649790000000|2022-04-12 19:00:00|8326.9|8326|8329.4|8327.9|8330.1|8329|8326.9|8326|560
1649790300000|2022-04-12 19:05:00|8329|8328.1|8330.3|8329.4|8331.1|8329.6|8329|8327.9|308
1649790600000|2022-04-12 19:10:00|8330.5|8329.6|8330.8|8329.9|8331.2|8330.2|8330.4|8329.1|313
1649790900000|2022-04-12 19:15:00|8330.9|8330|8330.9|8329.4|8332.1|8330.9|8330.3|8329.3|323
1649791200000|2022-04-12 19:20:00|8331|8329.5|8331.3|8329.8|8331.6|8330.4|8330.8|8329.3|176
1649791500000|2022-04-12 19:25:00|8331.2|8329.7|8330.5|8329|8331.9|8330.4|8330.4|8329|178
1649791800000|2022-04-12 19:30:00|8330.6|8329.1|8330.6|8329.7|8331.3|8330.1|8329.8|8328.3|256
1649792100000|2022-04-12 19:35:00|8330.7|8329.8|8330.3|8328.8|8331|8329.8|8329.7|8328.5|202
1649792400000|2022-04-12 19:40:00|8330.2|8328.7|8331.9|8330.4|8332.2|8330.8|8329.4|8328.3|236
1649792700000|2022-04-12 19:45:00|8331.8|8330.3|8332.3|8330.8|8332.6|8331.2|8331.3|8330.1|243
1649793000000|2022-04-12 19:50:00|8332.4|8330.9|8330.8|8329.9|8332.6|8331.3|8330.4|8329.3|239
1649793300000|2022-04-12 19:55:00|8330.7|8329.8|8330.7|8329.2|8331.1|8329.9|8329.8|8328.6|187
1649793600000|2022-04-12 20:00:00|8330.5|8329|8329.5|8328.6|8331.4|8330.2|8329.5|8328.4|298
1649793900000|2022-04-12 20:05:00|8329.6|8328.7|8329.7|8328.8|8330.1|8329|8328.7|8327.6|192
1649794200000|2022-04-12 20:10:00|8329.6|8328.7|8331.1|8329.6|8331.8|8330.7|8329.6|8328.7|198
1649794500000|2022-04-12 20:15:00|8331|8329.5|8330.4|8328.9|8331|8329.7|8329.9|8328.7|139
1649794800000|2022-04-12 20:20:00|8330.5|8329|8329.5|8328|8330.5|8329|8328.3|8327.2|125
1649795100000|2022-04-12 20:25:00|8329.4|8327.9|8329.3|8327.8|8329.5|8328.2|8328.5|8327.2|101
1649795400000|2022-04-12 20:30:00|8329.2|8327.7|8328.7|8327.2|8330.2|8328.7|8328.6|8327.1|121
1649795700000|2022-04-12 20:35:00|8328.8|8327.3|8329.9|8328.4|8330|8328.5|8328.7|8327.2|102
1649796000000|2022-04-12 20:40:00|8329.8|8328.3|8328.5|8327|8330.2|8328.9|8328.2|8326.7|91
1649796300000|2022-04-12 20:45:00|8328.4|8326.9|8328.9|8327.4|8329.1|8327.6|8328.3|8326.8|107
1649796600000|2022-04-12 20:50:00|8329|8327.5|8328.9|8327.4|8329.8|8328.3|8328.5|8327|188
1649796900000|2022-04-12 20:55:00|8328.7|8327.2|8330.7|8326.1|8330.7|8327.3|8327.2|8323.4|593
1649797200000|2022-04-12 21:00:00|8332.9|8325|8331.5|8321.4|8335.3|8326.1|8330.4|8321.3|104
1649797500000|2022-04-12 21:05:00|8331.6|8321.5|8330.8|8321.3|8332.2|8322.2|8330.4|8320.5|364
1649797800000|2022-04-12 21:10:00|8330.9|8321.4|8330.1|8321|8332.2|8323.4|8329.2|8319|530
1649798100000|2022-04-12 21:15:00|8330|8319.4|8329.5|8322.5|8342.4|8331.4|8329|8318.2|375
1649798400000|2022-04-12 21:20:00|8330.2|8322|8331.8|8320.8|8336.2|8325.2|8328.9|8320.4|216
1649798700000|2022-04-12 21:25:00|8331.4|8320.4|8331.9|8320.9|8334|8323.5|8329|8320.3|169
1649799000000|2022-04-12 21:30:00|8332|8321|8331.8|8321.5|8334.5|8323.7|8329.8|8320.4|273
1649799300000|2022-04-12 21:35:00|8331.7|8321.7|8331.2|8321.8|8334.2|8324.6|8329|8321|395
1649799600000|2022-04-12 21:40:00|8330.9|8322.2|8330|8323.9|8333|8324.5|8329|8320.8|278
1649799900000|2022-04-12 21:45:00|8329.7|8324.6|8331.5|8323.5|8336.8|8325.8|8328.9|8321.6|422
1649800200000|2022-04-12 21:50:00|8331.8|8323.6|8329.9|8325|8337.1|8326.1|8329.9|8321.8|232
1649800500000|2022-04-12 21:55:00|8333|8322|8333.1|8322.1|8334|8325.3|8329.6|8321.5|204
1649800800000|2022-04-12 22:00:00|8332.1|8322.4|8330.2|8326.2|8335.2|8326.8|8329.4|8321.4|527
1649801100000|2022-04-12 22:05:00|8329.9|8326.3|8330.6|8328.2|8332.1|8328.8|8329|8325.4|451
1649801400000|2022-04-12 22:10:00|8330.7|8328.3|8329.7|8327.1|8331.8|8329.4|8329.1|8327.1|350
1649801700000|2022-04-12 22:15:00|8329.6|8327|8328.3|8326.8|8330|8328.1|8327.7|8326|336
1649802000000|2022-04-12 22:20:00|8328.2|8326.7|8328.2|8326.7|8329.2|8327.2|8327.7|8325.7|208
1649802300000|2022-04-12 22:25:00|8328.4|8326.9|8327.8|8326.3|8329.6|8327.5|8327.6|8325.6|226
1649802600000|2022-04-12 22:30:00|8327.7|8326.2|8328.9|8327.4|8329.4|8327.5|8327.7|8325.7|197
1649802900000|2022-04-12 22:35:00|8329.3|8327.1|8329.1|8327.6|8329.6|8327.8|8328.1|8326.1|181
1649803200000|2022-04-12 22:40:00|8329.2|8327.7|8328.6|8327.1|8330|8328|8328.5|8326.6|148
1649803500000|2022-04-12 22:45:00|8329.1|8326.8|8328.6|8327.1|8329.1|8327.6|8328.3|8326.6|104
1649803800000|2022-04-12 22:50:00|8328.7|8327.2|8327.8|8325.5|8329.2|8327.2|8326.7|8324.8|265
1649804100000|2022-04-12 22:55:00|8327.4|8325.6|8329.4|8327.1|8330|8327.9|8327.4|8325.6|328
1649804400000|2022-04-12 23:00:00|8329|8327.5|8328.3|8326.8|8329.5|8328|8327.5|8326|228
1649804700000|2022-04-12 23:05:00|8328.2|8326.7|8327.7|8326.2|8328.5|8327|8327.1|8325.6|174
1649805000000|2022-04-12 23:10:00|8327.6|8326.1|8327.5|8326|8327.9|8326.4|8327.2|8325.7|167
1649805300000|2022-04-12 23:15:00|8327.6|8326.1|8327.3|8325.8|8327.7|8326.2|8326.9|8325.4|157
1649805600000|2022-04-12 23:20:00|8327.2|8325.7|8327.2|8325.7|8327.6|8326.1|8327.2|8325.7|86
1649805900000|2022-04-12 23:25:00|8327.3|8325.8|8327.6|8326.1|8327.7|8326.2|8326.9|8325.4|120
1649806200000|2022-04-12 23:30:00|8327.5|8326|8326.9|8325.4|8327.7|8326.2|8326.5|8325|159
1649806500000|2022-04-12 23:35:00|8326.8|8325.3|8326.8|8325.3|8327.2|8325.7|8326.5|8325|103
1649806800000|2022-04-12 23:40:00|8326.9|8325.4|8326.4|8324.9|8327|8325.5|8326.1|8324.6|125
1649807100000|2022-04-12 23:45:00|8326.3|8324.8|8326.6|8325.1|8326.7|8325.2|8326|8324.5|151
1649807400000|2022-04-12 23:50:00|8326.5|8325|8326.1|8324.6|8327.1|8325.6|8326.1|8324.6|147
1649807700000|2022-04-12 23:55:00|8326.2|8324.7|8327.3|8325.8|8327.4|8325.9|8326|8324.5|218
1649808000000|2022-04-13 00:00:00|8327.2|8325.7|8327.4|8325.9|8327.4|8325.9|8325.2|8323.8|332
1649808300000|2022-04-13 00:05:00|8327.3|8325.8|8327.1|8325.6|8327.3|8326|8326.2|8325|170
1649808600000|2022-04-13 00:10:00|8327.2|8325.7|8327|8325.5|8327.6|8326.3|8326.1|8324.9|194
1649808900000|2022-04-13 00:15:00|8327.1|8325.6|8326.9|8325.4|8328|8326.5|8326.5|8325.1|240
1649809200000|2022-04-13 00:20:00|8327|8325.5|8325.4|8323.9|8327.1|8325.9|8325.3|8323.8|295
1649809500000|2022-04-13 00:25:00|8325.5|8324|8327.9|8326.4|8328.4|8327.2|8324.9|8323.7|439
1649809800000|2022-04-13 00:30:00|8327.8|8326.3|8327.3|8325.8|8328.3|8326.8|8326.7|8325.4|314
1649810100000|2022-04-13 00:35:00|8327.2|8325.7|8327.5|8326|8327.7|8326.2|8326.8|8325.3|208
1649810400000|2022-04-13 00:40:00|8327.7|8326.2|8326.3|8324.8|8328.7|8327.5|8325.4|8323.9|379
1649810700000|2022-04-13 00:45:00|8326.5|8325|8325.4|8323.9|8327.4|8326.2|8324.8|8323.3|451
1649811000000|2022-04-13 00:50:00|8325.3|8323.8|8324.9|8323.4|8325.9|8324.4|8323.4|8322.3|474
1649811300000|2022-04-13 00:55:00|8325|8323.5|8325.4|8323.9|8325.7|8324.5|8324.2|8323.1|363
1649811600000|2022-04-13 01:00:00|8325.3|8323.8|8323.8|8322.9|8325.7|8324.2|8323.5|8322.1|458
1649811900000|2022-04-13 01:05:00|8323.7|8322.8|8324|8322.5|8324.3|8322.9|8322.9|8321.6|365
1649812200000|2022-04-13 01:10:00|8323.9|8322.4|8324.1|8322.6|8324.8|8323.3|8322.9|8321.6|400
1649812500000|2022-04-13 01:15:00|8324.2|8322.7|8325|8324.1|8325.5|8324.1|8323.3|8321.8|424
1649812800000|2022-04-13 01:20:00|8324.9|8324|8324.1|8323.2|8325.3|8324|8323.8|8322.5|368
1649813100000|2022-04-13 01:25:00|8324.4|8322.9|8324.8|8323.3|8325.1|8323.7|8324|8322.5|260
1649813400000|2022-04-13 01:30:00|8324.9|8323.4|8324.1|8322.6|8325.2|8324.1|8323.3|8322|315
1649813700000|2022-04-13 01:35:00|8324|8322.5|8325.2|8323.7|8325.2|8324.1|8323.2|8322|207
1649814000000|2022-04-13 01:40:00|8325.1|8323.6|8325.6|8324.1|8325.8|8324.3|8324.5|8323|239
1649814300000|2022-04-13 01:45:00|8325.5|8324|8326|8324.5|8326.2|8324.8|8324.8|8323.5|319
1649814600000|2022-04-13 01:50:00|8326.1|8324.6|8327.3|8325.8|8327.5|8326|8325.7|8324.3|431
1649814900000|2022-04-13 01:55:00|8327.4|8325.9|8328|8326.5|8328.7|8327.2|8326.9|8325.7|563
1649815200000|2022-04-13 02:00:00|8328.3|8326.8|8328.2|8326.7|8329.4|8327.9|8327|8325.5|1003
1649815500000|2022-04-13 02:05:00|8328.3|8326.8|8326.9|8325.4|8328.5|8327|8326.7|8325.2|548
1649815800000|2022-04-13 02:10:00|8327|8325.5|8327|8325.5|8327.8|8326.4|8326.7|8325.4|269
1649816100000|2022-04-13 02:15:00|8327.1|8325.6|8327.4|8325.9|8327.9|8326.6|8326.4|8325.2|294
1649816400000|2022-04-13 02:20:00|8327.3|8325.8|8327.7|8326.2|8328.2|8326.7|8326.2|8324.9|227
1649816700000|2022-04-13 02:25:00|8327.6|8326.1|8328.4|8326.9|8328.6|8327.3|8327.5|8326.1|211
1649817000000|2022-04-13 02:30:00|8328.3|8326.8|8328.9|8327.4|8328.9|8327.5|8327.8|8326.6|174
1649817300000|2022-04-13 02:35:00|8328.8|8327.3|8328.3|8327.4|8329.3|8327.8|8327.4|8325.9|266
1649817600000|2022-04-13 02:40:00|8328.2|8327.3|8328|8326.5|8329.1|8327.8|8327.5|8326|190
1649817900000|2022-04-13 02:45:00|8328.1|8326.6|8328.9|8327.4|8329.2|8328.1|8327.9|8326.5|229
1649818200000|2022-04-13 02:50:00|8328.8|8327.3|8327.7|8326.2|8329.1|8327.8|8327|8325.9|195
1649818500000|2022-04-13 02:55:00|8327.6|8326.1|8327.1|8326.2|8329.6|8328.3|8326.9|8325.9|503
1649818800000|2022-04-13 03:00:00|8327.2|8326.3|8329.2|8327.7|8329.3|8328.1|8326.8|8325.4|335
1649819100000|2022-04-13 03:05:00|8329.1|8327.6|8329.7|8328.2|8330.3|8328.8|8328.3|8326.9|380
1649819400000|2022-04-13 03:10:00|8329.6|8328.1|8330|8328.5|8330.2|8328.7|8329.4|8328.1|227
1649819700000|2022-04-13 03:15:00|8330.1|8328.6|8330.1|8328.6|8330.4|8329.3|8329.6|8328.3|145
1649820000000|2022-04-13 03:20:00|8330|8328.5|8330|8329.1|8330.6|8329.3|8329.7|8328.3|168
1649820300000|2022-04-13 03:25:00|8329.9|8329|8330.6|8329.1|8331.5|8330.3|8329.9|8328.7|225
1649820600000|2022-04-13 03:30:00|8330.7|8329.2|8329.7|8328.2|8331.6|8330.1|8329.5|8328|317
1649820900000|2022-04-13 03:35:00|8329.6|8328.1|8329.8|8328.3|8329.9|8328.5|8328.7|8327.2|155
1649821200000|2022-04-13 03:40:00|8329.7|8328.2|8330.6|8329.1|8330.7|8329.2|8329.6|8328.1|120
1649821500000|2022-04-13 03:45:00|8330.5|8329|8329.8|8328.3|8330.7|8329.2|8329.4|8328.2|164
1649821800000|2022-04-13 03:50:00|8329.7|8328.2|8330.2|8328.7|8330.3|8328.8|8329.2|8327.8|148
1649822100000|2022-04-13 03:55:00|8330.3|8328.8|8328.9|8327.4|8330.3|8328.8|8328.6|8327.3|173
1649822400000|2022-04-13 04:00:00|8328.8|8327.3|8328.9|8327.4|8329.5|8328.2|8328.7|8327.2|163
1649822700000|2022-04-13 04:05:00|8329|8327.5|8330.9|8329.4|8330.9|8329.4|8328.6|8327.1|138
1649823000000|2022-04-13 04:10:00|8330.8|8329.3|8330.3|8328.8|8331.1|8329.6|8330.2|8328.7|124
1649823300000|2022-04-13 04:15:00|8330.4|8328.9|8329.5|8328|8330.6|8329.1|8329.1|8327.6|166
1649823600000|2022-04-13 04:20:00|8329.6|8328.1|8328.5|8327|8329.6|8328.1|8328.4|8326.9|205
1649823900000|2022-04-13 04:25:00|8328.6|8327.1|8330.4|8328.9|8330.6|8329.1|8328.2|8326.9|230
1649824200000|2022-04-13 04:30:00|8330.5|8329|8331.5|8330|8331.6|8330.1|8330|8328.7|183
1649824500000|2022-04-13 04:35:00|8331.4|8329.9|8330.9|8329.4|8331.6|8330.1|8330|8328.6|178
1649824800000|2022-04-13 04:40:00|8330.8|8329.3|8331.7|8330.2|8331.8|8330.3|8330.1|8328.8|179
1649825100000|2022-04-13 04:45:00|8331.8|8330.3|8331.6|8330.1|8331.8|8330.3|8330.5|8329.1|157
1649825400000|2022-04-13 04:50:00|8331.7|8330.2|8331.1|8329.6|8332.5|8331|8330.7|8329.4|206
1649825700000|2022-04-13 04:55:00|8331|8329.5|8331.8|8330.3|8332.1|8330.6|8330.4|8328.9|234
1649826000000|2022-04-13 05:00:00|8331.7|8330.2|8332|8330.5|8332.1|8330.8|8330.9|8329.8|257
1649826300000|2022-04-13 05:05:00|8331.9|8330.4|8331.7|8330.2|8332.7|8331.2|8330.9|8329.7|289
1649826600000|2022-04-13 05:10:00|8331.8|8330.3|8332.6|8331.1|8332.7|8331.2|8331.4|8330|168
1649826900000|2022-04-13 05:15:00|8332.5|8331|8331.7|8330.8|8332.9|8331.5|8331.7|8330.4|127
1649827200000|2022-04-13 05:20:00|8331.6|8330.7|8331.8|8330.3|8332.2|8330.9|8331.3|8329.8|146
1649827500000|2022-04-13 05:25:00|8331.9|8330.4|8332.9|8331.4|8333.2|8332.1|8331.7|8330.3|179
1649827800000|2022-04-13 05:30:00|8333|8331.5|8332.3|8330.8|8333.6|8332.5|8332|8330.7|279
1649828100000|2022-04-13 05:35:00|8332.2|8330.7|8333|8331.5|8333.6|8332.1|8331.9|8330.5|262
1649828400000|2022-04-13 05:40:00|8333.1|8331.6|8333.1|8331.6|8333.2|8331.9|8332.2|8330.7|173
1649828700000|2022-04-13 05:45:00|8333|8331.5|8331.4|8329.9|8333.5|8332|8330.5|8329.3|280
1649829000000|2022-04-13 05:50:00|8331.3|8329.8|8332.5|8331|8332.9|8331.7|8331.2|8329.8|194
1649829300000|2022-04-13 05:55:00|8332.4|8330.9|8335.1|8330.9|8339|8332.9|8332.4|8328|470
1649829600000|2022-04-13 06:00:00|8335.2|8330.5|8327.7|8326.2|8335.6|8330.5|8323.9|8321.1|942
1649829900000|2022-04-13 06:05:00|8327.9|8326.4|8329.4|8327.9|8329.9|8328.4|8327.7|8326.2|676
1649830200000|2022-04-13 06:10:00|8329.3|8327.8|8329.5|8328|8330.3|8328.8|8327.4|8325.9|812
1649830500000|2022-04-13 06:15:00|8329.6|8328.1|8327.4|8325.9|8330|8328.5|8326.3|8324.8|518
1649830800000|2022-04-13 06:20:00|8327.3|8325.8|8330|8328.5|8333.1|8331.6|8327.2|8325.7|1012
1649831100000|2022-04-13 06:25:00|8330.1|8328.6|8333.2|8331.7|8333.7|8332.2|8329.5|8328|790
1649831400000|2022-04-13 06:30:00|8333.3|8331.8|8332.1|8330.6|8333.8|8332.3|8330.9|8329.4|848
1649831700000|2022-04-13 06:35:00|8332.2|8330.7|8332|8330.5|8334.4|8332.9|8331.6|8330.1|608
1649832000000|2022-04-13 06:40:00|8332.1|8330.6|8333.3|8331.8|8334.2|8332.8|8330.8|8329.3|747
1649832300000|2022-04-13 06:45:00|8333.4|8331.9|8335.2|8333.7|8335.3|8333.8|8331.8|8330.3|634
1649832600000|2022-04-13 06:50:00|8335.4|8333.9|8335.9|8335|8337.7|8336.4|8332.4|8331.1|741
1649832900000|2022-04-13 06:55:00|8336|8335.1|8336.9|8335.4|8340.5|8339.3|8335.7|8334.8|684
1649833200000|2022-04-13 07:00:00|8336.6|8335.7|8338|8336.5|8338.4|8337.2|8335.1|8333.8|637
1649833500000|2022-04-13 07:05:00|8337.9|8336.4|8337.2|8336.3|8339.4|8338.2|8335.5|8334.3|700
1649833800000|2022-04-13 07:10:00|8337.5|8336|8338.5|8337|8338.8|8337.6|8335.6|8334.6|605
1649834100000|2022-04-13 07:15:00|8338.2|8337.3|8338.4|8337.5|8339.7|8338.7|8337.4|8336.3|499
1649834400000|2022-04-13 07:20:00|8338.5|8337.6|8338.1|8336.6|8340.9|8339.7|8337.1|8335.6|500
1649834700000|2022-04-13 07:25:00|8338|8336.5|8341.1|8339.6|8342|8340.5|8337.7|8336.5|550
1649835000000|2022-04-13 07:30:00|8341|8339.5|8340.1|8338.6|8341.4|8340.2|8338.9|8338|675
1649835300000|2022-04-13 07:35:00|8340.2|8338.7|8341.1|8340.2|8341.4|8340.3|8339.1|8337.8|462
1649835600000|2022-04-13 07:40:00|8341|8340.1|8341.5|8340.6|8344.2|8343.1|8340.9|8339.8|531
1649835900000|2022-04-13 07:45:00|8341.4|8340.5|8340.2|8339.3|8342.2|8341|8339.2|8338|458
1649836200000|2022-04-13 07:50:00|8340.1|8339.2|8338.5|8337|8341.5|8340.5|8338.1|8337|593
1649836500000|2022-04-13 07:55:00|8338.2|8337.3|8338|8336.5|8338.9|8337.7|8335.9|8334.7|524
1649836800000|2022-04-13 08:00:00|8338.1|8336.6|8337.8|8336.3|8338.7|8337.8|8337|8335.5|441
1649837100000|2022-04-13 08:05:00|8337.5|8336.6|8332.1|8331.2|8337.9|8336.7|8331.7|8330.5|498
1649837400000|2022-04-13 08:10:00|8332.2|8331.3|8331.7|8330.8|8332.5|8331.4|8330.2|8328.7|454
1649837700000|2022-04-13 08:15:00|8331.6|8330.7|8328.8|8327.3|8332.2|8330.9|8326.8|8325.8|555
1649838000000|2022-04-13 08:20:00|8328.7|8327.2|8331.2|8329.7|8331.6|8330.4|8328|8326.7|454
1649838300000|2022-04-13 08:25:00|8331.1|8329.6|8331.9|8330.4|8333.4|8332.2|8330.5|8329.4|374
1649838600000|2022-04-13 08:30:00|8331.8|8330.3|8330.4|8328.9|8332.2|8331.2|8329.8|8328.5|476
1649838900000|2022-04-13 08:35:00|8330.3|8328.8|8330.1|8329.2|8331.5|8330.3|8328.4|8327.2|406
1649839200000|2022-04-13 08:40:00|8330.2|8329.3|8329|8327.5|8331.8|8330.5|8328.6|8327.5|523
1649839500000|2022-04-13 08:45:00|8328.9|8327.4|8328.4|8327.5|8329.3|8328.1|8327.5|8326.2|443
1649839800000|2022-04-13 08:50:00|8328.5|8327.6|8326.8|8325.3|8329|8327.8|8326.3|8325.1|389
1649840100000|2022-04-13 08:55:00|8326.9|8325.4|8332.5|8331|8332.6|8331.3|8325.5|8324.4|483
1649840400000|2022-04-13 09:00:00|8332.4|8330.9|8333.4|8331.9|8334|8332.9|8331.4|8330.1|567
1649840700000|2022-04-13 09:05:00|8333.5|8332|8333.1|8331.6|8333.6|8332.2|8332|8330.6|381
1649841000000|2022-04-13 09:10:00|8333|8331.5|8331.5|8330|8333.8|8332.7|8331.2|8329.9|346
1649841300000|2022-04-13 09:15:00|8331.4|8329.9|8329.1|8327.6|8331.4|8330|8328.4|8327.1|437
1649841600000|2022-04-13 09:20:00|8329.2|8327.7|8330.2|8328.7|8331.3|8330|8327.8|8326.7|410
1649841900000|2022-04-13 09:25:00|8330.1|8329.2|8332|8330.5|8332.9|8331.7|8329.4|8328|484
1649842200000|2022-04-13 09:30:00|8332.1|8330.6|8330.5|8329|8332.3|8331.1|8330|8328.8|460
1649842500000|2022-04-13 09:35:00|8330.4|8328.9|8330.1|8329.2|8331|8329.8|8328.8|8327.6|566
1649842800000|2022-04-13 09:40:00|8330.4|8328.9|8329.5|8328.6|8330.6|8329.4|8328.4|8327.3|453
1649843100000|2022-04-13 09:45:00|8329.6|8328.7|8329.5|8328|8331.7|8330.4|8328.8|8327.7|432
1649843400000|2022-04-13 09:50:00|8329.4|8327.9|8326.8|8325.9|8330.4|8329.2|8326.5|8325.6|437
1649843700000|2022-04-13 09:55:00|8327.1|8325.6|8327.1|8326.2|8328.3|8326.9|8324.7|8323.6|569
1649844000000|2022-04-13 10:00:00|8327.2|8326.3|8326.4|8324.9|8328.1|8326.9|8325.5|8324.4|394
1649844300000|2022-04-13 10:05:00|8326.1|8325.2|8324.4|8323.5|8327.1|8325.9|8324.4|8323.3|339
1649844600000|2022-04-13 10:10:00|8324.5|8323.6|8325.6|8324.7|8325.9|8324.9|8324.3|8323.4|276
1649844900000|2022-04-13 10:15:00|8325.5|8324.6|8326.4|8324.9|8327|8325.8|8324.8|8323.6|238
1649845200000|2022-04-13 10:20:00|8326.5|8325|8326.9|8326|8327.2|8326|8324|8323|411
1649845500000|2022-04-13 10:25:00|8327|8326.1|8325.9|8325|8327.4|8326.4|8324.3|8323|528
1649845800000|2022-04-13 10:30:00|8326|8325.1|8325.7|8324.2|8326.5|8325.4|8324.2|8323.1|391
1649846100000|2022-04-13 10:35:00|8325.8|8324.3|8325.7|8324.8|8326.7|8325.6|8325|8323.8|312
1649846400000|2022-04-13 10:40:00|8325.6|8324.7|8326.2|8325.3|8326.7|8325.5|8324.9|8323.7|360
1649846700000|2022-04-13 10:45:00|8326.1|8325.2|8327.1|8325.6|8327.3|8326|8325.4|8324.3|336
1649847000000|2022-04-13 10:50:00|8327|8325.5|8326.1|8325.2|8327.7|8326.5|8325.9|8324.7|313
1649847300000|2022-04-13 10:55:00|8326|8325.1|8327.6|8326.7|8328|8326.8|8326|8324.8|297
1649847600000|2022-04-13 11:00:00|8327.7|8326.8|8327.2|8326.3|8328.2|8326.8|8326.3|8325.4|492
1649847900000|2022-04-13 11:05:00|8327.1|8326.2|8329.1|8327.6|8330|8328.9|8327.1|8326.1|419
1649848200000|2022-04-13 11:10:00|8329|8327.5|8331.6|8330.1|8331.9|8330.9|8329|8327.5|376
1649848500000|2022-04-13 11:15:00|8331.3|8330.4|8329.9|8329|8331.8|8330.6|8329|8327.9|410
1649848800000|2022-04-13 11:20:00|8329.5|8328.6|8329.6|8328.1|8331.3|8330.2|8329|8327.6|559
1649849100000|2022-04-13 11:25:00|8329.4|8328.5|8327.6|8326.7|8329.7|8328.6|8327.1|8326|411
1649849400000|2022-04-13 11:30:00|8327.5|8326.6|8328.2|8327.3|8329.3|8328.3|8326.6|8325.3|569
1649849700000|2022-04-13 11:35:00|8328.3|8327.4|8328.5|8327|8330.4|8329.2|8327.6|8326.5|690
1649850000000|2022-04-13 11:40:00|8328.4|8327.5|8328.7|8327.2|8330.4|8329.1|8327.3|8326.2|584
1649850300000|2022-04-13 11:45:00|8328.8|8327.3|8330.3|8328.8|8330.3|8329.1|8328|8326.5|409
1649850600000|2022-04-13 11:50:00|8330.2|8328.7|8328.6|8327.7|8331.4|8330.1|8328.4|8326.9|526
1649850900000|2022-04-13 11:55:00|8328.5|8327.6|8332.1|8330.6|8334.6|8333.7|8328.3|8327.3|980
1649851200000|2022-04-13 12:00:00|8332.2|8330.7|8332|8331.1|8337.5|8336.5|8331|8330.1|936
1649851500000|2022-04-13 12:05:00|8331.7|8330.8|8330.5|8329|8332.5|8331.2|8329.9|8328.8|492
1649851800000|2022-04-13 12:10:00|8330.6|8329.1|8328.6|8327.1|8331.2|8329.9|8328|8326.5|486
1649852100000|2022-04-13 12:15:00|8328.5|8327|8329.5|8328|8330.2|8328.9|8327.7|8326.5|380
1649852400000|2022-04-13 12:20:00|8329.6|8328.1|8329|8327.5|8330.1|8328.7|8328.5|8327.2|419
1649852700000|2022-04-13 12:25:00|8328.9|8327.4|8328|8326.5|8328.9|8327.7|8327.3|8325.7|455
1649853000000|2022-04-13 12:30:00|8328.1|8326.6|8324.3|8322.8|8328.3|8326.8|8323.3|8321.9|787
1649853300000|2022-04-13 12:35:00|8324.2|8322.7|8324.7|8323.8|8326.1|8324.8|8323.6|8322.3|605
1649853600000|2022-04-13 12:40:00|8324.6|8323.7|8324.5|8323|8326.1|8325|8323|8321.8|591
1649853900000|2022-04-13 12:45:00|8324.3|8322.8|8326.5|8325|8326.6|8325.4|8323.6|8322.3|510
1649854200000|2022-04-13 12:50:00|8326.4|8324.9|8326.5|8325|8327.1|8326|8325.4|8324.2|554
1649854500000|2022-04-13 12:55:00|8326.6|8325.1|8325.2|8324.3|8328.7|8327.5|8324.9|8323.6|566
1649854800000|2022-04-13 13:00:00|8325.3|8324.4|8323.9|8322.4|8325.8|8324.7|8323.5|8322|658
1649855100000|2022-04-13 13:05:00|8324|8322.5|8323|8322.1|8324.4|8322.9|8322|8320.9|507
1649855400000|2022-04-13 13:10:00|8323.1|8322.2|8320.9|8319.4|8324.4|8323.1|8319.8|8318.7|606
1649855700000|2022-04-13 13:15:00|8320.6|8319.7|8318.3|8317.4|8321.5|8320.3|8316.4|8315.4|672
1649856000000|2022-04-13 13:20:00|8318.4|8317.5|8319.3|8318.4|8319.8|8318.5|8316.7|8315.5|579
1649856300000|2022-04-13 13:25:00|8319.2|8318.3|8321.1|8319.6|8323.4|8322.1|8319.2|8318.3|696
1649856600000|2022-04-13 13:30:00|8321.2|8319.7|8316.8|8315.9|8322.4|8321.1|8315.6|8314.4|817
1649856900000|2022-04-13 13:35:00|8317|8315.5|8316.9|8315.4|8319|8317.5|8316.1|8314.8|712
1649857200000|2022-04-13 13:40:00|8316.8|8315.3|8317.3|8315.8|8318.9|8317.7|8315.7|8314.7|647
1649857500000|2022-04-13 13:45:00|8317.5|8316|8318.8|8317.9|8319.8|8318.5|8315.8|8314.5|551
1649857800000|2022-04-13 13:50:00|8318.7|8317.8|8319.9|8318.4|8320.3|8319.1|8317.7|8316.6|632
1649858100000|2022-04-13 13:55:00|8319.4|8318.5|8314.9|8314|8320.9|8319.6|8314.4|8313|613
1649858400000|2022-04-13 14:00:00|8315|8314.1|8318.5|8317.6|8319.7|8318.7|8314.8|8313.6|812
1649858700000|2022-04-13 14:05:00|8318.4|8317.5|8318.3|8316.8|8320|8318.8|8316.9|8315.8|606
1649859000000|2022-04-13 14:10:00|8318.2|8316.7|8320.5|8319|8320.6|8319.7|8317.4|8316.5|782
1649859300000|2022-04-13 14:15:00|8320.4|8318.9|8319.9|8318.4|8321.7|8320.8|8319|8317.9|801
1649859600000|2022-04-13 14:20:00|8319.7|8318.8|8320.4|8318.9|8322.2|8321.1|8319|8317.8|510
1649859900000|2022-04-13 14:25:00|8320.1|8319.2|8321.5|8320.6|8321.6|8320.6|8319.7|8318.5|561
1649860200000|2022-04-13 14:30:00|8321.3|8320.4|8321.9|8321|8323.6|8322.5|8321.3|8320.2|577
1649860500000|2022-04-13 14:35:00|8322|8321.1|8321|8319.5|8323.7|8322.6|8320|8319.1|537
1649860800000|2022-04-13 14:40:00|8321.1|8319.6|8320.6|8319.7|8322|8320.8|8319.1|8317.9|500
1649861100000|2022-04-13 14:45:00|8320.5|8319.6|8318.9|8318|8322.9|8321.8|8318.9|8317.9|586
1649861400000|2022-04-13 14:50:00|8319.1|8318.2|8317|8316.1|8319.6|8318.7|8316.5|8315.3|796
1649861700000|2022-04-13 14:55:00|8316.7|8315.8|8320.4|8319.5|8322.7|8321.4|8316.3|8315.3|696
1649862000000|2022-04-13 15:00:00|8320.5|8319.6|8324.1|8323.2|8325.3|8324.2|8319.7|8318.8|758
1649862300000|2022-04-13 15:05:00|8324.2|8323.3|8321.9|8320.4|8324.8|8323.5|8321.5|8320.3|556
1649862600000|2022-04-13 15:10:00|8321.8|8320.3|8322.9|8322|8323.4|8322.3|8320.7|8319.2|458
1649862900000|2022-04-13 15:15:00|8323|8322.1|8323|8322.1|8323.8|8322.9|8321.1|8320.2|530
1649863200000|2022-04-13 15:20:00|8322.9|8322|8320.3|8319.4|8323.2|8322.2|8320.1|8319|496
1649863500000|2022-04-13 15:25:00|8320.2|8319.3|8324.3|8322.8|8326.4|8325.2|8318.2|8317.3|720
1649863800000|2022-04-13 15:30:00|8324.5|8323|8317.8|8316.9|8324.7|8323.6|8317|8315.8|802
1649864100000|2022-04-13 15:35:00|8317.9|8317|8317.6|8316.7|8319.4|8318.5|8316.5|8315.3|599
1649864400000|2022-04-13 15:40:00|8317.8|8316.3|8317.9|8317|8318.3|8317.2|8315.4|8314.2|512
1649864700000|2022-04-13 15:45:00|8318|8317.1|8316.2|8315.3|8318.5|8317.2|8315.7|8314.5|427
1649865000000|2022-04-13 15:50:00|8316.3|8315.4|8317.3|8316.4|8318.1|8317.2|8316.1|8315.2|358
1649865300000|2022-04-13 15:55:00|8317.4|8316.5|8317.9|8317|8319.2|8318.2|8315.6|8314.3|456
1649865600000|2022-04-13 16:00:00|8318|8317.1|8319.2|8318.3|8322|8320.7|8318|8317.1|543
1649865900000|2022-04-13 16:05:00|8319.3|8318.4|8317.4|8316.5|8321|8319.9|8316.9|8315.7|532
1649866200000|2022-04-13 16:10:00|8317.3|8316.4|8316.7|8315.8|8318.1|8317.1|8315.6|8314.5|377
1649866500000|2022-04-13 16:15:00|8316.8|8315.9|8314.8|8313.9|8320.4|8319.3|8314.8|8313.9|727
1649866800000|2022-04-13 16:20:00|8314.9|8314|8314|8313.1|8315.9|8314.8|8313.3|8312.2|558
1649867100000|2022-04-13 16:25:00|8313.9|8313|8313|8311.5|8314.4|8313.3|8312.6|8311.3|510
1649867400000|2022-04-13 16:30:00|8313.3|8312.1|8310.5|8309|8313.3|8312.1|8309.7|8308.4|501
1649867700000|2022-04-13 16:35:00|8310.2|8309.3|8310.5|8309.6|8311.5|8310.6|8308.7|8307.4|568
1649868000000|2022-04-13 16:40:00|8310.4|8309.5|8312.2|8311.3|8312.7|8311.6|8310.3|8309.4|429
1649868300000|2022-04-13 16:45:00|8312.3|8311.4|8311.4|8310.5|8312.4|8311.5|8310.4|8309.5|384
1649868600000|2022-04-13 16:50:00|8311.3|8310.4|8309.9|8309|8311.7|8310.8|8309.3|8308.4|321
1649868900000|2022-04-13 16:55:00|8310|8309.1|8311.5|8310.6|8312.1|8311|8309.5|8308.4|392
1649869200000|2022-04-13 17:00:00|8311.7|8310.2|8308|8307.1|8312.5|8311.5|8307.9|8306.8|533
1649869500000|2022-04-13 17:05:00|8307.9|8307|8306.7|8305.2|8308.6|8307.3|8306.2|8305|392
1649869800000|2022-04-13 17:10:00|8306.9|8305.4|8305.8|8304.9|8307.3|8306.1|8305.1|8304.1|286
1649870100000|2022-04-13 17:15:00|8305.9|8305|8307.4|8306.5|8308.2|8307.3|8305.5|8304.4|346
1649870400000|2022-04-13 17:20:00|8307.5|8306.6|8303.7|8302.8|8307.5|8306.6|8303.6|8302.5|385
1649870700000|2022-04-13 17:25:00|8303.8|8302.9|8305.1|8304.2|8306|8304.8|8303.7|8302.3|389
1649871000000|2022-04-13 17:30:00|8305|8304.1|8305.8|8304.9|8306.8|8305.6|8305|8303.8|290
1649871300000|2022-04-13 17:35:00|8305.7|8304.8|8306.1|8304.6|8306.7|8305.4|8304.3|8303.4|332
1649871600000|2022-04-13 17:40:00|8306.2|8304.7|8305.1|8304.2|8306.8|8305.6|8305.1|8304.2|206
1649871900000|2022-04-13 17:45:00|8305|8304.1|8306.7|8305.2|8307.2|8306.3|8304.7|8303.8|343
1649872200000|2022-04-13 17:50:00|8306.6|8305.8|8305.9|8305|8307.6|8306.5|8305.7|8304.4|374
1649872500000|2022-04-13 17:55:00|8306|8305.1|8307|8306.1|8307.6|8306.7|8305.9|8305|415
1649872800000|2022-04-13 18:00:00|8307.1|8306.2|8306.2|8304.7|8307.3|8306.4|8305.8|8304.7|411
1649873100000|2022-04-13 18:05:00|8306.3|8304.8|8305.7|8304.2|8306.8|8305.6|8305.1|8304.1|332
1649873400000|2022-04-13 18:10:00|8305.6|8304.1|8305|8303.5|8305.7|8304.5|8304.2|8303.1|321
1649873700000|2022-04-13 18:15:00|8304.8|8303.9|8305.9|8305|8306|8305.1|8304.8|8303.4|250
1649874000000|2022-04-13 18:20:00|8305.8|8304.9|8304.6|8303.7|8306.6|8305.7|8304.6|8303.5|258
1649874300000|2022-04-13 18:25:00|8304.7|8303.8|8305.7|8304.2|8306|8304.9|8304.2|8302.8|287
1649874600000|2022-04-13 18:30:00|8305.8|8304.3|8304.3|8302.8|8306|8304.7|8303.9|8302.8|247
1649874900000|2022-04-13 18:35:00|8304.2|8302.7|8302.9|8302|8304.5|8303.3|8302.9|8302|198
1649875200000|2022-04-13 18:40:00|8303|8302.1|8302.7|8301.8|8303.7|8302.6|8302.5|8301.3|352
1649875500000|2022-04-13 18:45:00|8302.8|8301.9|8303.8|8302.3|8304.1|8303.1|8302.6|8301.3|259
1649875800000|2022-04-13 18:50:00|8303.7|8302.2|8303.3|8301.8|8303.9|8302.6|8302.8|8301.7|276
1649876100000|2022-04-13 18:55:00|8303|8302.1|8304.2|8303.3|8304.3|8303.4|8302.6|8301.4|381
1649876400000|2022-04-13 19:00:00|8304.3|8303.4|8306|8304.5|8306.6|8305.1|8304.3|8303.4|303
1649876700000|2022-04-13 19:05:00|8306.1|8304.6|8304.3|8302.8|8306.4|8304.9|8303.6|8302.5|247
1649877000000|2022-04-13 19:10:00|8304.2|8302.7|8304.7|8303.2|8304.8|8303.5|8303.5|8302.5|163
1649877300000|2022-04-13 19:15:00|8304.5|8303.6|8304.3|8302.8|8305.1|8303.9|8303.9|8302.6|202
1649877600000|2022-04-13 19:20:00|8304.2|8302.7|8303.2|8302.3|8305.2|8303.9|8303.2|8301.9|186
1649877900000|2022-04-13 19:25:00|8303.3|8302.4|8305.3|8303.8|8305.6|8304.1|8303.3|8302.4|266
1649878200000|2022-04-13 19:30:00|8305.2|8303.7|8304.4|8303.5|8306|8304.5|8304.2|8303.1|178
1649878500000|2022-04-13 19:35:00|8304.3|8303.4|8303.7|8302.8|8304.7|8303.6|8303.2|8302.2|218
1649878800000|2022-04-13 19:40:00|8303.6|8302.7|8303.8|8302.3|8304.4|8303.1|8303.4|8302.2|178
1649879100000|2022-04-13 19:45:00|8303.9|8302.4|8303.3|8302.4|8304.4|8303.1|8303.2|8301.9|192
1649879400000|2022-04-13 19:50:00|8303.4|8302.5|8302.9|8302|8304|8303|8302.9|8301.7|353
1649879700000|2022-04-13 19:55:00|8303|8302.1|8302.6|8301.1|8304.1|8303.1|8302.4|8300.9|276
1649880000000|2022-04-13 20:00:00|8302.2|8300.7|8303.2|8301.7|8303.5|8302.3|8302.2|8300.7|232
1649880300000|2022-04-13 20:05:00|8303.3|8301.8|8303.8|8302.3|8304.5|8303.4|8302.9|8301.6|151
1649880600000|2022-04-13 20:10:00|8303.7|8302.2|8303.2|8301.7|8303.8|8302.6|8302.9|8301.6|83
1649880900000|2022-04-13 20:15:00|8303.3|8301.8|8303.5|8302|8303.9|8302.5|8302.9|8301.6|83
1649881200000|2022-04-13 20:20:00|8303.4|8301.9|8303.5|8302.6|8304|8302.6|8302.7|8301.4|123
1649881500000|2022-04-13 20:25:00|8303.6|8302.7|8303.4|8302.5|8304.4|8303.2|8303.2|8302|199
1649881800000|2022-04-13 20:30:00|8303.5|8302.6|8303.8|8302.3|8304.4|8302.9|8303.2|8301.8|119
1649882100000|2022-04-13 20:35:00|8303.7|8302.2|8303.6|8302.1|8303.9|8302.8|8302.6|8301.5|176
1649882400000|2022-04-13 20:40:00|8303.4|8301.9|8304.5|8303|8304.8|8303.3|8302.8|8301.6|131
1649882700000|2022-04-13 20:45:00|8304.6|8303.1|8303.2|8302.3|8304.7|8303.2|8302.8|8301.7|205
1649883000000|2022-04-13 20:50:00|8303.7|8302.2|8303.8|8302.3|8304.2|8302.7|8303.3|8301.8|119
1649883300000|2022-04-13 20:55:00|8303.6|8302.1|8304.6|8300.5|8306.5|8303.6|8303.6|8299.4|442
1649883600000|2022-04-13 21:00:00|8308.3|8297.5|8311.5|8300.5|8313.2|8302.2|8307.4|8297.3|68
1649883900000|2022-04-13 21:05:00|8311.6|8300.6|8307.1|8296.1|8314.2|8303.2|8305.2|8294.2|145
1649884200000|2022-04-13 21:10:00|8307|8296|8305.3|8298.3|8310.2|8299.2|8304.2|8293.2|298
1649884500000|2022-04-13 21:15:00|8305.2|8297.9|8306.7|8298|8308.5|8299.4|8305.2|8295.8|389
1649884800000|2022-04-13 21:20:00|8306.8|8297.8|8308.7|8297.7|8310.1|8299.8|8306.5|8296.5|209
1649885100000|2022-04-13 21:25:00|8308.6|8297.6|8308.9|8297.9|8315.3|8304.3|8307.6|8297.4|336
1649885400000|2022-04-13 21:30:00|8309.1|8298.1|8309.5|8298.5|8314.2|8303.2|8307.7|8297.5|423
1649885700000|2022-04-13 21:35:00|8309.3|8298.3|8309.6|8298.6|8314.1|8303.1|8306.9|8298.1|226
1649886000000|2022-04-13 21:40:00|8309.5|8298.7|8309.4|8302.1|8314.5|8303.5|8306.2|8297.8|191
1649886300000|2022-04-13 21:45:00|8309.6|8302.2|8308.6|8299.7|8315.1|8304.1|8306.1|8297.5|423
1649886600000|2022-04-13 21:50:00|8308.3|8299.8|8309.2|8298.6|8314.9|8303.9|8306|8297.6|315
1649886900000|2022-04-13 21:55:00|8308.9|8298.8|8307.6|8298.3|8313.7|8302.8|8306|8297.2|633
1649887200000|2022-04-13 22:00:00|8308.9|8298|8305.3|8302.7|8309.9|8303.4|8303.4|8298|628
1649887500000|2022-04-13 22:05:00|8305.2|8302.8|8304|8302.5|8306.3|8304.1|8303.8|8301.7|303
1649887800000|2022-04-13 22:10:00|8304.6|8302.1|8302.8|8301.3|8304.6|8302.8|8302.6|8300.8|249
1649888100000|2022-04-13 22:15:00|8302.7|8301.2|8302.3|8300.8|8303.6|8301.7|8301.1|8299.5|412
1649888400000|2022-04-13 22:20:00|8302.4|8300.9|8302.4|8300.9|8302.8|8301.1|8301.5|8299.8|206
1649888700000|2022-04-13 22:25:00|8302.5|8301|8302.6|8301.1|8303.6|8301.7|8302.2|8300.6|286
1649889000000|2022-04-13 22:30:00|8302.7|8301.2|8302.1|8300.6|8303.6|8301.5|8301.9|8300.4|272
1649889300000|2022-04-13 22:35:00|8302|8300.5|8301|8299.5|8302.6|8300.7|8300.9|8299.1|254
1649889600000|2022-04-13 22:40:00|8301.1|8299.6|8301.3|8299.8|8301.8|8300.3|8301|8299.5|172
1649889900000|2022-04-13 22:45:00|8301.5|8300|8301.3|8299.8|8301.6|8300.4|8300.8|8299.1|156
1649890200000|2022-04-13 22:50:00|8301.4|8299.9|8302.4|8300.9|8302.5|8301|8301.2|8299.3|135
1649890500000|2022-04-13 22:55:00|8302.3|8300.8|8302.1|8300.6|8303|8301.3|8301.6|8300.1|136
1649890800000|2022-04-13 23:00:00|8302.3|8300.8|8303.1|8301.6|8303.3|8301.8|8302.1|8300.6|164
1649891100000|2022-04-13 23:05:00|8302.9|8301.4|8303.8|8302.3|8303.9|8302.4|8302|8300.5|174
1649891400000|2022-04-13 23:10:00|8303.9|8302.4|8303.7|8302.2|8303.9|8302.4|8303|8301.5|173
1649891700000|2022-04-13 23:15:00|8303.6|8302.1|8303.9|8302.4|8303.9|8302.4|8303.4|8301.9|125
1649892000000|2022-04-13 23:20:00|8303.8|8302.3|8303.4|8301.9|8304.6|8303.1|8302.8|8301.3|182
1649892300000|2022-04-13 23:25:00|8303.3|8301.8|8303.4|8301.9|8303.9|8302.4|8302.7|8301.2|149
1649892600000|2022-04-13 23:30:00|8303.3|8301.8|8304.1|8302.6|8304.2|8302.7|8303.1|8301.6|111
1649892900000|2022-04-13 23:35:00|8304.2|8302.7|8303.4|8301.9|8304.3|8302.8|8303.1|8301.6|200
1649893200000|2022-04-13 23:40:00|8303.5|8302|8304.7|8303.2|8304.9|8303.4|8303.5|8302|140
1649893500000|2022-04-13 23:45:00|8304.6|8303.1|8304.5|8303|8305.1|8303.6|8304|8302.5|175
1649893800000|2022-04-13 23:50:00|8304.4|8302.9|8304.4|8302.9|8304.5|8303|8303.3|8301.8|180
1649894100000|2022-04-13 23:55:00|8304.2|8302.7|8305.7|8304.2|8306|8304.5|8304|8302.5|242
1649894400000|2022-04-14 00:00:00|8305.6|8304.1|8302.9|8301.4|8305.7|8304.2|8301.9|8300.5|583
1649894700000|2022-04-14 00:05:00|8302.8|8301.3|8301.8|8300.9|8304|8302.6|8301.7|8300.4|441
1649895000000|2022-04-14 00:10:00|8301.7|8300.8|8302|8300.5|8302.2|8301|8301.2|8299.9|349
1649895300000|2022-04-14 00:15:00|8301.9|8300.4|8301.9|8300.4|8302.6|8301.3|8301.6|8300.1|303
1649895600000|2022-04-14 00:20:00|8302|8300.5|8301.2|8299.7|8302.2|8300.7|8300.8|8299.5|195
1649895900000|2022-04-14 00:25:00|8301.3|8299.8|8300.7|8299.8|8302.1|8300.6|8300.6|8299.5|225
1649896200000|2022-04-14 00:30:00|8300.8|8299.9|8300.6|8299.7|8301.7|8300.3|8300.1|8299.2|285
1649896500000|2022-04-14 00:35:00|8300.9|8299.4|8301.1|8299.6|8301.3|8300.1|8299.9|8298.6|251
1649896800000|2022-04-14 00:40:00|8301.2|8299.7|8299.1|8297.6|8301.2|8299.9|8299|8297.6|216
1649897100000|2022-04-14 00:45:00|8299.2|8297.7|8298.9|8297.4|8300.2|8298.7|8298.5|8297.4|287
1649897400000|2022-04-14 00:50:00|8298.5|8297.6|8299.2|8297.7|8300.1|8298.6|8298.4|8297.3|365
1649897700000|2022-04-14 00:55:00|8299.1|8297.6|8299.5|8298|8300.1|8298.8|8299|8297.5|350
1649898000000|2022-04-14 01:00:00|8299.6|8298.1|8299.8|8298.3|8300.2|8298.8|8299.4|8297.9|282
1649898300000|2022-04-14 01:05:00|8299.9|8298.4|8297.9|8296.4|8299.9|8298.7|8297|8296|314
1649898600000|2022-04-14 01:10:00|8297.8|8296.3|8296.7|8295.2|8298.2|8297|8296.2|8294.7|437
1649898900000|2022-04-14 01:15:00|8296.8|8295.3|8298.3|8296.8|8298.5|8297.1|8296.4|8294.9|406
1649899200000|2022-04-14 01:20:00|8298.1|8296.6|8298.9|8297.4|8299.1|8297.6|8297.8|8296.3|314
1649899500000|2022-04-14 01:25:00|8299|8297.5|8299.6|8298.1|8299.8|8298.3|8298.4|8297.1|254
1649899800000|2022-04-14 01:30:00|8299.7|8298.2|8299.8|8298.3|8300.2|8299.2|8299|8297.5|419
1649900100000|2022-04-14 01:35:00|8299.9|8298.4|8300.5|8299|8301.1|8300|8299|8297.7|282
1649900400000|2022-04-14 01:40:00|8300.6|8299.1|8300.6|8299.1|8300.7|8299.4|8298.7|8297.5|325
1649900700000|2022-04-14 01:45:00|8300.7|8299.2|8301.3|8300.4|8302.1|8300.8|8299.8|8298.3|336
1649901000000|2022-04-14 01:50:00|8301.2|8300.3|8300.1|8299.2|8302.4|8301.2|8299.9|8298.7|352
1649901300000|2022-04-14 01:55:00|8300|8299.1|8302.7|8301.2|8303.2|8301.9|8299.7|8298.2|533
1649901600000|2022-04-14 02:00:00|8302.8|8301.3|8303.4|8301.9|8304.9|8303.6|8302.6|8301.3|471
1649901900000|2022-04-14 02:05:00|8303.3|8301.8|8303.5|8302|8304|8302.7|8302.5|8301.3|298
1649902200000|2022-04-14 02:10:00|8303.4|8301.9|8303.5|8302|8304.3|8302.8|8302.7|8301.4|344
1649902500000|2022-04-14 02:15:00|8303.6|8302.1|8302.9|8301.4|8303.7|8302.3|8302.4|8301|288
1649902800000|2022-04-14 02:20:00|8302.8|8301.3|8302.9|8301.4|8303.2|8301.7|8302|8300.6|231
1649903100000|2022-04-14 02:25:00|8303|8301.5|8303.3|8302.4|8303.7|8302.4|8302.7|8301.2|195
1649903400000|2022-04-14 02:30:00|8303.2|8302.3|8303.1|8301.6|8304.2|8302.7|8303.1|8301.6|179
1649903700000|2022-04-14 02:35:00|8303.3|8301.8|8303.8|8302.3|8304.2|8303|8302.9|8301.6|237
1649904000000|2022-04-14 02:40:00|8303.7|8302.2|8304.8|8303.9|8305.6|8304.3|8303.6|8302.2|279
1649904300000|2022-04-14 02:45:00|8305.1|8303.6|8304.1|8302.6|8305.4|8304.1|8303.9|8302.4|254
1649904600000|2022-04-14 02:50:00|8304|8302.5|8304.8|8303.3|8305.1|8303.6|8303.7|8302.2|171
1649904900000|2022-04-14 02:55:00|8304.7|8303.2|8304|8302.5|8305.3|8303.8|8303.7|8302.2|265
1649905200000|2022-04-14 03:00:00|8304.1|8302.6|8303.5|8302|8305.2|8304|8303.3|8301.8|202
1649905500000|2022-04-14 03:05:00|8303.4|8301.9|8304|8302.5|8304.1|8302.9|8303.3|8301.8|191
1649905800000|2022-04-14 03:10:00|8303.9|8302.4|8303.9|8302.4|8304.2|8302.7|8303.4|8301.9|131
1649906100000|2022-04-14 03:15:00|8303.8|8302.3|8303.4|8301.9|8304.3|8302.8|8303.2|8301.7|172
1649906400000|2022-04-14 03:20:00|8303.3|8301.8|8302.9|8301.4|8303.7|8302.3|8302.4|8301.3|151
1649906700000|2022-04-14 03:25:00|8302.8|8301.3|8302|8300.5|8303.3|8301.9|8301.3|8299.8|300
1649907000000|2022-04-14 03:30:00|8302.1|8300.6|8302.8|8301.3|8302.9|8301.5|8301.7|8300.2|245
1649907300000|2022-04-14 03:35:00|8302.7|8301.2|8302.6|8301.1|8303.1|8301.8|8302.2|8300.8|278
1649907600000|2022-04-14 03:40:00|8302.5|8301|8303.7|8302.2|8304.3|8303.1|8302.2|8300.9|261
1649907900000|2022-04-14 03:45:00|8303.8|8302.3|8303.7|8302.2|8304.3|8303.1|8303.3|8302|362
1649908200000|2022-04-14 03:50:00|8303.8|8302.3|8304.3|8302.8|8304.5|8303.2|8303|8301.8|304
1649908500000|2022-04-14 03:55:00|8304.4|8302.9|8304.7|8303.2|8305.2|8303.7|8303.7|8302.5|207
1649908800000|2022-04-14 04:00:00|8304.8|8303.3|8305.9|8304.4|8306|8304.9|8304.7|8303.3|311
1649909100000|2022-04-14 04:05:00|8305.8|8304.3|8304.3|8302.8|8305.8|8304.3|8303.9|8302.4|210
1649909400000|2022-04-14 04:10:00|8304.4|8302.9|8305|8303.5|8305.1|8303.8|8304.2|8302.8|196
1649909700000|2022-04-14 04:15:00|8304.9|8303.4|8305.1|8303.6|8305.1|8303.6|8304.2|8302.7|199
1649910000000|2022-04-14 04:20:00|8305|8303.5|8305.5|8304|8305.7|8304.3|8304.5|8303|162
1649910300000|2022-04-14 04:25:00|8305.4|8303.9|8306.5|8305|8306.5|8305.1|8305.3|8303.8|178
1649910600000|2022-04-14 04:30:00|8306.6|8305.1|8305.5|8304|8306.8|8305.5|8304.8|8303.7|287
1649910900000|2022-04-14 04:35:00|8305.3|8303.8|8305.7|8304.2|8305.9|8304.4|8304.8|8303.7|198
1649911200000|2022-04-14 04:40:00|8305.6|8304.1|8306.5|8305|8306.7|8305.2|8305.6|8304.1|107
1649911500000|2022-04-14 04:45:00|8306.6|8305.1|8307|8305.5|8307.6|8306.1|8305.8|8304.6|233
1649911800000|2022-04-14 04:50:00|8306.9|8305.4|8306.9|8305.4|8307.3|8306|8306.3|8305|169
1649912100000|2022-04-14 04:55:00|8306.8|8305.3|8306.5|8305|8307.2|8305.8|8306.2|8304.7|196
1649912400000|2022-04-14 05:00:00|8306.4|8304.9|8306.3|8304.8|8307.3|8306|8306.3|8304.8|180
1649912700000|2022-04-14 05:05:00|8306.4|8304.9|8305.3|8303.8|8306.6|8305.2|8304.7|8303.8|158
1649913000000|2022-04-14 05:10:00|8304.7|8303.6|8305.7|8304.2|8306.5|8305|8304.7|8303.4|159
1649913300000|2022-04-14 05:15:00|8305.6|8304.1|8305.6|8304.1|8305.7|8304.5|8304.7|8303.3|273
1649913600000|2022-04-14 05:20:00|8305.7|8304.2|8307|8305.5|8307.4|8305.9|8305.6|8304.1|196
1649913900000|2022-04-14 05:25:00|8307.1|8305.6|8306.2|8304.7|8307.1|8305.6|8306.1|8304.6|131
1649914200000|2022-04-14 05:30:00|8306.3|8304.8|8305.8|8304.3|8307|8305.6|8305.5|8304.2|222
1649914500000|2022-04-14 05:35:00|8305.7|8304.2|8306.1|8305.2|8306.2|8305.2|8305.3|8303.8|202
1649914800000|2022-04-14 05:40:00|8306.5|8305|8308.8|8307.3|8308.9|8307.7|8306.2|8304.8|236
1649915100000|2022-04-14 05:45:00|8308.9|8307.4|8309.6|8308.1|8309.7|8308.4|8308|8306.7|210
1649915400000|2022-04-14 05:50:00|8309.7|8308.2|8308.2|8306.7|8309.7|8308.2|8307.6|8306.4|244
1649915700000|2022-04-14 05:55:00|8308.1|8306.6|8308.5|8307|8308.6|8307.4|8307.2|8305.8|359
1649916000000|2022-04-14 06:00:00|8308.6|8307.1|8310.4|8308.9|8310.7|8309.3|8307.6|8306.2|441
1649916300000|2022-04-14 06:05:00|8310.1|8309.2|8310.8|8309.3|8311.5|8310.2|8309.4|8308.2|395
1649916600000|2022-04-14 06:10:00|8310.9|8309.4|8309.5|8308|8311|8309.7|8308.2|8307.1|435
1649916900000|2022-04-14 06:15:00|8309.6|8308.1|8308.3|8306.8|8310.2|8309|8307.2|8306|309
1649917200000|2022-04-14 06:20:00|8308.2|8306.7|8307.3|8305.8|8309|8307.6|8306.8|8305.6|287
1649917500000|2022-04-14 06:25:00|8307.4|8305.9|8308.6|8307.1|8308.7|8307.4|8305.4|8304.2|382
1649917800000|2022-04-14 06:30:00|8308.7|8307.2|8310.6|8309.1|8310.9|8309.7|8307.7|8306.5|369
1649918100000|2022-04-14 06:35:00|8310.3|8309.4|8311.5|8310|8312.2|8310.7|8309.4|8308|399
1649918400000|2022-04-14 06:40:00|8311.4|8309.9|8308.5|8307|8312.1|8310.9|8307.4|8306.5|449
1649918700000|2022-04-14 06:45:00|8308.6|8307.1|8308.2|8307.3|8310.6|8309.3|8307.5|8306.2|387
1649919000000|2022-04-14 06:50:00|8308.5|8307|8306.9|8305.4|8308.9|8307.8|8306.4|8305.1|316
1649919300000|2022-04-14 06:55:00|8306.8|8305.3|8308.5|8307|8310.3|8309|8305.9|8304.7|450
1649919600000|2022-04-14 07:00:00|8308.8|8307.3|8303.5|8302.6|8310.1|8308.9|8303.1|8301.9|764
1649919900000|2022-04-14 07:05:00|8303.8|8302.3|8309|8307.5|8309.9|8308.5|8303.6|8302.3|611
1649920200000|2022-04-14 07:10:00|8308.9|8307.4|8311.6|8310.7|8311.9|8310.8|8308.2|8306.7|488
1649920500000|2022-04-14 07:15:00|8312|8311.1|8311.7|8310.2|8312.4|8311.2|8309.9|8308.7|571
1649920800000|2022-04-14 07:20:00|8311.6|8310.1|8308.7|8307.8|8311.6|8310.1|8308.4|8307.4|625
1649921100000|2022-04-14 07:25:00|8308.6|8307.7|8307.1|8306.2|8308.9|8308|8305.9|8304.8|507
1649921400000|2022-04-14 07:30:00|8307.2|8306.3|8304.5|8303|8307.5|8306.3|8303.8|8302.5|742
1649921700000|2022-04-14 07:35:00|8304.4|8302.9|8305.9|8304.4|8307.6|8306.3|8304.1|8302.9|516
1649922000000|2022-04-14 07:40:00|8305.8|8304.3|8309.2|8307.7|8309.8|8308.6|8305.5|8304.3|385
1649922300000|2022-04-14 07:45:00|8309|8308.1|8307.8|8306.3|8309.8|8308.6|8306.5|8305.1|409
1649922600000|2022-04-14 07:50:00|8307.6|8306.1|8308.5|8307.6|8309.5|8308.3|8306.8|8305.8|379
1649922900000|2022-04-14 07:55:00|8308.8|8307.3|8307.5|8306.6|8309.4|8308.3|8307.5|8306.5|479
1649923200000|2022-04-14 08:00:00|8307.8|8306.3|8307.9|8307|8308.8|8307.7|8306.4|8305.2|433
1649923500000|2022-04-14 08:05:00|8308.2|8306.7|8307.2|8306.3|8308.2|8307|8304.9|8303.7|453
1649923800000|2022-04-14 08:10:00|8306.9|8306|8304.8|8303.3|8307.7|8306.5|8304.3|8302.8|466
1649924100000|2022-04-14 08:15:00|8304.7|8303.2|8303.8|8302.3|8305.5|8304.3|8303.4|8302.1|371
1649924400000|2022-04-14 08:20:00|8303.5|8302.6|8304.8|8303.3|8306|8304.7|8303|8301.8|355
1649924700000|2022-04-14 08:25:00|8304.9|8303.4|8305.8|8304.3|8306|8304.8|8303.2|8301.9|510
1649925000000|2022-04-14 08:30:00|8305.7|8304.2|8304.7|8303.8|8306.4|8305.2|8304|8302.7|370
1649925300000|2022-04-14 08:35:00|8304.8|8303.9|8307.8|8306.3|8308.1|8306.7|8303.9|8302.8|350
1649925600000|2022-04-14 08:40:00|8307.5|8306.6|8306.8|8305.3|8307.8|8306.6|8306|8304.8|472
1649925900000|2022-04-14 08:45:00|8307|8305.5|8307.5|8306|8307.7|8306.6|8305.7|8304.5|381
1649926200000|2022-04-14 08:50:00|8307.4|8305.9|8306|8304.5|8307.9|8306.4|8304.7|8303.4|420
1649926500000|2022-04-14 08:55:00|8306.1|8304.6|8305.2|8303.7|8306.6|8305.3|8304.2|8303|467
1649926800000|2022-04-14 09:00:00|8305.1|8303.6|8303.6|8302.1|8305.2|8304.1|8303|8301.6|480
1649927100000|2022-04-14 09:05:00|8303.5|8302|8304.3|8302.8|8305.9|8304.6|8302.8|8301.5|507
1649927400000|2022-04-14 09:10:00|8304.4|8302.9|8305.5|8304|8306.2|8305|8303.9|8302.7|429
1649927700000|2022-04-14 09:15:00|8305.3|8304.4|8302.3|8301.4|8306.8|8305.5|8301|8299.8|480
1649928000000|2022-04-14 09:20:00|8302.2|8301.3|8306.5|8305|8307|8305.8|8301.9|8300.5|507
1649928300000|2022-04-14 09:25:00|8306.3|8304.8|8308.2|8306.7|8308.6|8307.5|8305.9|8304.6|428
1649928600000|2022-04-14 09:30:00|8308.3|8306.8|8309.3|8307.8|8311|8309.8|8307.9|8306.7|424
1649928900000|2022-04-14 09:35:00|8309.2|8307.7|8307.4|8305.9|8310|8308.9|8307|8305.7|440
1649929200000|2022-04-14 09:40:00|8307.5|8306|8308.8|8307.3|8309.6|8308.7|8305.1|8303.9|439
1649929500000|2022-04-14 09:45:00|8308.7|8307.8|8308.2|8306.7|8309.9|8308.7|8306.6|8305.4|367
1649929800000|2022-04-14 09:50:00|8308.3|8306.8|8307.3|8305.8|8309|8307.9|8306.6|8305.2|563
1649930100000|2022-04-14 09:55:00|8307.4|8305.9|8310.2|8308.7|8310.7|8309.6|8306.5|8305.3|518
1649930400000|2022-04-14 10:00:00|8310.3|8308.8|8311.3|8309.8|8311.5|8310.4|8308.6|8307.5|449
1649930700000|2022-04-14 10:05:00|8311.4|8309.9|8310.8|8309.3|8312.5|8311.4|8309.9|8308.8|448
1649931000000|2022-04-14 10:10:00|8310.4|8309.5|8309.8|8308.3|8312.5|8311.4|8309.7|8308.2|353
1649931300000|2022-04-14 10:15:00|8309.3|8308.4|8310.5|8309|8310.7|8309.6|8308.5|8307.3|361
1649931600000|2022-04-14 10:20:00|8310.4|8308.9|8313.8|8312.3|8314.3|8313.4|8310|8308.8|464
1649931900000|2022-04-14 10:25:00|8313.7|8312.2|8313|8311.5|8315.2|8314.2|8311.9|8310.8|458
1649932200000|2022-04-14 10:30:00|8312.7|8311.8|8306.6|8305.7|8312.9|8311.8|8305.5|8304.3|514
1649932500000|2022-04-14 10:35:00|8306.7|8305.8|8307.3|8306.4|8308.2|8307|8305.5|8304.4|457
1649932800000|2022-04-14 10:40:00|8307.4|8306.5|8306.2|8304.7|8308.9|8307.9|8305.4|8304.2|412
1649933100000|2022-04-14 10:45:00|8305.8|8304.9|8306.2|8305.3|8306.9|8305.7|8304.8|8303.6|305
1649933400000|2022-04-14 10:50:00|8306.6|8305.1|8304.7|8303.8|8306.8|8305.6|8302.9|8301.9|348
1649933700000|2022-04-14 10:55:00|8304.6|8303.7|8304.1|8303.2|8306.1|8305|8302.6|8301.6|468
1649934000000|2022-04-14 11:00:00|8303.9|8303|8304.1|8303.2|8306.6|8305.5|8302.3|8301.3|457
1649934300000|2022-04-14 11:05:00|8304|8303.1|8304.1|8303.2|8304.3|8303.2|8302.5|8301.2|339
1649934600000|2022-04-14 11:10:00|8304|8303.1|8305.9|8304.4|8306.1|8304.9|8303.1|8302.2|345
1649934900000|2022-04-14 11:15:00|8305.6|8304.7|8305.4|8304.5|8306.1|8305|8302.6|8301.4|388
1649935200000|2022-04-14 11:20:00|8305.7|8304.2|8305.7|8304.8|8306|8304.9|8304|8302.9|317
1649935500000|2022-04-14 11:25:00|8306.1|8304.6|8303|8301.5|8306.4|8305.2|8302|8301|352
1649935800000|2022-04-14 11:30:00|8302.6|8301.7|8304.6|8303.7|8305|8303.7|8301|8300|465
1649936100000|2022-04-14 11:35:00|8304.5|8303.6|8304.7|8303.8|8305.3|8304.2|8303|8301.9|481
1649936400000|2022-04-14 11:40:00|8304.5|8303.6|8310.9|8299.9|8310.9|8304.7|8303.1|8298.7|637
1649936700000|2022-04-14 11:45:00|8309.7|8298.7|8287.2|8285.7|8309.8|8303.3|8285.3|8283.8|1618
1649937000000|2022-04-14 11:50:00|8287.4|8285.9|8286.3|8284.8|8292.6|8291.2|8282.2|8280.7|1332
1649937300000|2022-04-14 11:55:00|8286.4|8284.9|8284.5|8283|8288.5|8287.4|8283.8|8282.6|1022
1649937600000|2022-04-14 12:00:00|8284.4|8282.9|8288.2|8286.7|8288.4|8287.3|8283.4|8282|886
1649937900000|2022-04-14 12:05:00|8288.1|8286.6|8289.8|8288.3|8290.1|8289.2|8287.1|8286|639
1649938200000|2022-04-14 12:10:00|8289.9|8288.4|8291.2|8289.7|8293.2|8292.2|8289.6|8288.3|680
1649938500000|2022-04-14 12:15:00|8291.1|8289.6|8292.9|8291.4|8293.1|8291.7|8290.3|8289|669
1649938800000|2022-04-14 12:20:00|8293|8291.5|8299|8297.5|8299.1|8297.6|8291.3|8290.2|743
1649939100000|2022-04-14 12:25:00|8299.1|8297.6|8301.4|8298.1|8302.8|8299.5|8296.4|8295.3|688
1649939400000|2022-04-14 12:30:00|8301.2|8298.6|8296.2|8294.7|8302.5|8298.9|8293.7|8292.2|1007
1649939700000|2022-04-14 12:35:00|8295.7|8294.2|8301.3|8299.8|8302.9|8301.4|8291|8289.6|1242
1649940000000|2022-04-14 12:40:00|8300.9|8299.4|8301|8299.5|8302.3|8300.8|8295.8|8294.3|996
1649940300000|2022-04-14 12:45:00|8300.9|8299.4|8294|8292.5|8303.3|8301.8|8293.7|8292.5|1188
1649940600000|2022-04-14 12:50:00|8294.1|8292.6|8284.3|8283.4|8294.1|8292.6|8282.5|8281|1262
1649940900000|2022-04-14 12:55:00|8284.4|8283.5|8283.5|8282|8284.5|8283.5|8280.6|8279.3|949
1649941200000|2022-04-14 13:00:00|8283.6|8282.1|8281.5|8280|8284|8282.7|8278.3|8276.8|1081
1649941500000|2022-04-14 13:05:00|8281.4|8279.9|8283.2|8281.7|8284.9|8283.9|8281|8279.8|912
1649941800000|2022-04-14 13:10:00|8283.3|8281.8|8279.2|8278.3|8283.7|8282.5|8278.8|8277.4|879
1649942100000|2022-04-14 13:15:00|8279.3|8278.4|8274.8|8273.3|8280.3|8279.1|8272.8|8271.3|956
1649942400000|2022-04-14 13:20:00|8274.9|8273.4|8275.8|8274.3|8276|8274.5|8270.6|8269.3|1008
1649942700000|2022-04-14 13:25:00|8275.6|8274.1|8275.3|8274.4|8278.8|8277.7|8273.5|8272.2|998
1649943000000|2022-04-14 13:30:00|8275.2|8274.3|8272.4|8271.5|8276.5|8275.3|8272.3|8271.4|900
1649943300000|2022-04-14 13:35:00|8272.5|8271.6|8273.4|8271.9|8275.9|8274.7|8270.1|8268.6|1037
1649943600000|2022-04-14 13:40:00|8273.3|8271.8|8258.8|8257.3|8274|8272.8|8257|8256|1288
1649943900000|2022-04-14 13:45:00|8258.3|8257.4|8263.8|8262.9|8264.8|8263.6|8258.2|8257|1165
1649944200000|2022-04-14 13:50:00|8264.3|8262.8|8255.6|8254.1|8264.5|8263.2|8250.3|8249.1|1315
1649944500000|2022-04-14 13:55:00|8255.7|8254.2|8261.9|8260.4|8264.2|8262.9|8255.1|8253.8|998
1649944800000|2022-04-14 14:00:00|8262.2|8260.7|8265.6|8264.7|8265.9|8264.8|8261.3|8259.8|1068
1649945100000|2022-04-14 14:05:00|8265.9|8264.4|8270.4|8268.9|8270.5|8269|8264.9|8263.4|1002
1649945400000|2022-04-14 14:10:00|8270.3|8268.8|8269.7|8268.2|8273.8|8272.6|8268.3|8266.9|772
1649945700000|2022-04-14 14:15:00|8269.4|8268.5|8272|8270.5|8273|8271.8|8269.3|8268.1|766
1649946000000|2022-04-14 14:20:00|8272.1|8270.6|8270.9|8269.4|8273.7|8272.4|8270.5|8269.1|871
1649946300000|2022-04-14 14:25:00|8271|8269.5|8275.5|8274|8276.1|8274.8|8268.9|8267.6|793
1649946600000|2022-04-14 14:30:00|8275.4|8273.9|8268|8267.1|8275.5|8274.2|8267.5|8266.3|772
1649946900000|2022-04-14 14:35:00|8268.1|8267.2|8265.8|8264.9|8268.8|8267.6|8265.7|8264.6|602
1649947200000|2022-04-14 14:40:00|8265.7|8264.8|8268.6|8267.1|8269.8|8268.7|8264.4|8263.3|792
1649947500000|2022-04-14 14:45:00|8268.5|8267|8266|8264.5|8269.7|8268.5|8265.2|8264.1|830
1649947800000|2022-04-14 14:50:00|8265.9|8264.4|8262.2|8260.7|8266.8|8265.6|8258.4|8256.9|1062
1649948100000|2022-04-14 14:55:00|8262.1|8260.6|8261.5|8260|8262.9|8262|8257.5|8256.5|1126
1649948400000|2022-04-14 15:00:00|8261.3|8259.8|8261.3|8260.4|8262|8261|8258.7|8257.6|837
1649948700000|2022-04-14 15:05:00|8261.1|8260.2|8271.7|8270.2|8272.6|8271.1|8259.8|8258.7|949
1649949000000|2022-04-14 15:10:00|8271.5|8270|8274.3|8272.8|8280.1|8278.6|8268.8|8267.4|1200
1649949300000|2022-04-14 15:15:00|8274.2|8272.7|8275.8|8274.3|8278.3|8276.8|8272.6|8271.1|847
1649949600000|2022-04-14 15:20:00|8275.9|8274.4|8273.2|8271.7|8277.9|8276.6|8272.1|8270.9|946
1649949900000|2022-04-14 15:25:00|8272.8|8271.9|8268.3|8266.8|8273.2|8272|8266.4|8265.3|852
1649950200000|2022-04-14 15:30:00|8268.2|8266.7|8268|8267.1|8271|8269.6|8267.1|8265.8|711
1649950500000|2022-04-14 15:35:00|8267.9|8267|8268.4|8267.5|8271.2|8270|8267|8266.1|652
1649950800000|2022-04-14 15:40:00|8268.3|8267.4|8268.5|8267.6|8269.6|8268.4|8265.4|8264.5|598
1649951100000|2022-04-14 15:45:00|8268.4|8267.5|8269.4|8267.9|8271.4|8270|8266.8|8265.5|603
1649951400000|2022-04-14 15:50:00|8269.3|8267.8|8273.7|8272.8|8274.5|8273.2|8269.3|8267.8|564
1649951700000|2022-04-14 15:55:00|8273.6|8272.7|8273.8|8272.3|8274|8272.8|8269.7|8268.5|632
1649952000000|2022-04-14 16:00:00|8273.6|8272.1|8276.5|8275|8277.2|8275.9|8271.4|8270.2|856
1649952300000|2022-04-14 16:05:00|8276.7|8275.2|8281.1|8280.2|8284|8282.5|8274.6|8273.2|814
1649952600000|2022-04-14 16:10:00|8281.2|8279.7|8282.7|8281.2|8283|8281.8|8279.6|8278.5|601
1649952900000|2022-04-14 16:15:00|8282.8|8281.3|8286.7|8285.2|8287.1|8285.7|8280.9|8279.5|576
1649953200000|2022-04-14 16:20:00|8286.6|8285.1|8288.1|8286.6|8288.4|8287|8285.3|8283.9|663
1649953500000|2022-04-14 16:25:00|8288|8286.5|8286.8|8285.3|8288.3|8286.9|8284|8282.7|503
1649953800000|2022-04-14 16:30:00|8286.3|8285.4|8285.2|8284.3|8287|8285.8|8284.1|8282.8|365
1649954100000|2022-04-14 16:35:00|8285.7|8284.2|8286.7|8285.8|8288.6|8287.4|8285.2|8284|376
1649954400000|2022-04-14 16:40:00|8286.8|8285.9|8285.7|8284.2|8287.8|8286.6|8283.9|8282.8|508
1649954700000|2022-04-14 16:45:00|8285.6|8284.1|8283.6|8282.7|8286.3|8285.2|8283|8281.9|389
1649955000000|2022-04-14 16:50:00|8283.7|8282.8|8284.3|8282.8|8285.1|8284|8282.4|8281.2|300
1649955300000|2022-04-14 16:55:00|8284.2|8282.7|8284.2|8283.3|8284.7|8283.5|8283|8281.8|416
1649955600000|2022-04-14 17:00:00|8284.3|8283.4|8281.6|8280.7|8284.6|8283.4|8281.4|8280.3|424
1649955900000|2022-04-14 17:05:00|8281.5|8280.6|8281.3|8279.8|8281.9|8280.7|8280.4|8279.3|270
1649956200000|2022-04-14 17:10:00|8281.2|8279.7|8279.4|8277.9|8281.3|8279.8|8278.8|8277.5|310
1649956500000|2022-04-14 17:15:00|8278.9|8278|8282.4|8280.9|8282.5|8281.4|8278.6|8277.3|293
1649956800000|2022-04-14 17:20:00|8282.3|8280.8|8280.6|8279.1|8282.5|8281.1|8280.3|8279.1|249
1649957100000|2022-04-14 17:25:00|8280.7|8279.2|8281.6|8280.1|8282.4|8281.2|8279.7|8278.5|251
1649957400000|2022-04-14 17:30:00|8281.7|8280.2|8281.5|8280.6|8282.4|8281.2|8280.6|8279.3|235
1649957700000|2022-04-14 17:35:00|8281.8|8280.3|8280.1|8278.6|8283.9|8282.6|8279.6|8278.5|383
1649958000000|2022-04-14 17:40:00|8280.2|8278.7|8278.7|8277.2|8281.5|8280|8278.3|8277.1|289
1649958300000|2022-04-14 17:45:00|8278.6|8277.1|8278.9|8277.4|8280|8278.6|8278.3|8277.1|290
1649958600000|2022-04-14 17:50:00|8279|8277.5|8277.7|8276.8|8280|8278.9|8277.5|8276.3|247
1649958900000|2022-04-14 17:55:00|8277.6|8276.7|8278|8276.5|8278|8276.8|8276.1|8274.9|279
1649959200000|2022-04-14 18:00:00|8277.9|8276.4|8278.5|8277.6|8279.3|8277.9|8277.4|8276.3|256
1649959500000|2022-04-14 18:05:00|8278.8|8277.3|8278.1|8277.2|8279|8277.7|8277.7|8276.4|242
1649959800000|2022-04-14 18:10:00|8278|8276.6|8277.9|8276.4|8279.2|8277.9|8276.3|8275.3|266
1649960100000|2022-04-14 18:15:00|8278|8276.5|8276.7|8275.2|8278.2|8276.7|8275.6|8274.3|251
1649960400000|2022-04-14 18:20:00|8276.4|8275.5|8278.3|8276.8|8278.4|8277.1|8276.3|8274.9|277
1649960700000|2022-04-14 18:25:00|8278.4|8276.9|8278.6|8277.1|8278.7|8277.3|8276.7|8275.6|221
1649961000000|2022-04-14 18:30:00|8278.5|8277|8279|8277.5|8279.3|8277.9|8278.1|8276.8|177
1649961300000|2022-04-14 18:35:00|8279.1|8277.6|8279.5|8278|8280.1|8279|8278.6|8277.4|181
1649961600000|2022-04-14 18:40:00|8279.6|8278.1|8280.8|8279.9|8281.3|8280.4|8279.3|8278.1|184
1649961900000|2022-04-14 18:45:00|8280.7|8279.8|8280.3|8279.4|8281.8|8280.5|8279.3|8278|235
1649962200000|2022-04-14 18:50:00|8280.6|8279.1|8279.6|8278.7|8280.6|8279.4|8279.5|8278.2|215
1649962500000|2022-04-14 18:55:00|8279.5|8278.6|8282.9|8281.4|8283.2|8282|8278.4|8277.3|424
1649962800000|2022-04-14 19:00:00|8282.8|8281.3|8284.2|8282.7|8284.6|8283.3|8282.3|8281.2|342
1649963100000|2022-04-14 19:05:00|8284.3|8282.8|8283.8|8282.3|8284.5|8283|8283.1|8281.9|187
1649963400000|2022-04-14 19:10:00|8283.7|8282.2|8284.2|8282.7|8284.3|8283|8283.3|8281.8|177
1649963700000|2022-04-14 19:15:00|8284.3|8282.8|8283.8|8282.3|8284.5|8283|8283.5|8282.1|186
1649964000000|2022-04-14 19:20:00|8283.9|8282.4|8281|8279.5|8284|8282.5|8280.8|8279.3|171
1649964300000|2022-04-14 19:25:00|8280.9|8279.4|8281.3|8279.8|8281.5|8280.1|8280.8|8279.3|167
1649964600000|2022-04-14 19:30:00|8281.4|8279.9|8281.4|8279.9|8281.6|8280.4|8280.6|8279.3|160
1649964900000|2022-04-14 19:35:00|8281.5|8280|8280.7|8279.2|8281.6|8280.1|8280.5|8279|213
1649965200000|2022-04-14 19:40:00|8280.5|8279|8280.4|8278.9|8280.9|8279.4|8278.9|8277.4|213
1649965500000|2022-04-14 19:45:00|8280.3|8278.8|8281.7|8280.2|8282|8280.5|8280.1|8278.6|236
1649965800000|2022-04-14 19:50:00|8281.8|8280.3|8281|8279.5|8281.8|8280.3|8279.7|8278.2|226
1649966100000|2022-04-14 19:55:00|8280.9|8279.4|8279.1|8277.6|8281.3|8280|8278.7|8277.5|221
1649966400000|2022-04-14 20:00:00|8279.2|8277.7|8281.5|8280|8281.7|8280.3|8278.8|8277.3|216
1649966700000|2022-04-14 20:05:00|8281.6|8280.1|8282.6|8281.1|8282.6|8281.3|8280.6|8279.1|131
1649967000000|2022-04-14 20:10:00|8282.5|8281|8281.8|8280.3|8283.5|8282|8281.6|8280.3|144
1649967300000|2022-04-14 20:15:00|8281.7|8280.2|8281.7|8280.2|8282|8280.5|8281.2|8279.7|50
1649967600000|2022-04-14 20:20:00|8281.6|8280.1|8281.5|8280|8282|8280.7|8281.4|8279.9|86
1649967900000|2022-04-14 20:25:00|8281.4|8279.9|8281.4|8279.9|8282|8280.7|8280.1|8278.6|113
1649968200000|2022-04-14 20:30:00|8281.5|8280|8283.4|8281.9|8283.6|8282.1|8281.4|8279.9|99
1649968500000|2022-04-14 20:35:00|8283.5|8282|8282.9|8281.4|8283.5|8282|8282.1|8280.6|102
1649968800000|2022-04-14 20:40:00|8282.8|8281.3|8283|8281.5|8283.6|8282.1|8282.7|8281.2|79
1649969100000|2022-04-14 20:45:00|8283.1|8281.6|8282.8|8281.3|8283.6|8282.1|8281.8|8280.3|255
1649969400000|2022-04-14 20:50:00|8283.2|8280.2|8282.5|8279.6|8286.1|8281.1|8281.7|8277.4|772
1649969700000|2022-04-14 20:55:00|8282.9|8279.5|8288.5|8277.5|8289.5|8280|8279.1|8272.7|875
1649970000000|2022-04-14 21:00:00|8289|8278|8288.8|8277.8|8290.3|8279.3|8287.2|8276.2|74
1649970300000|2022-04-14 21:05:00|8288.5|8277.5|8288.5|8277.5|8290.1|8279.1|8286.9|8276.1|299
1649970600000|2022-04-14 21:10:00|8288.6|8277.6|8287.5|8276.5|8291.2|8280.2|8286.7|8275.7|689
1649970900000|2022-04-14 21:15:00|8287.3|8276.3|8286.6|8275.6|8289.7|8278.7|8286|8275|793
1649971200000|2022-04-14 21:20:00|8285.7|8274.7|8285.7|8274.7|8289.1|8278.1|8283.1|8272.1|764
1649971500000|2022-04-14 21:25:00|8285.8|8274.8|8287|8276|8288|8277|8280.6|8269.6|311
1649971800000|2022-04-14 21:30:00|8287.3|8276.3|8287|8276|8288.2|8277.2|8284.3|8275.2|207
1649972100000|2022-04-14 21:35:00|8286.8|8275.8|8284.4|8277.1|8289|8278|8283.1|8274.2|203
1649972400000|2022-04-14 21:40:00|8286.3|8277.2|8286.9|8277.9|8289.6|8278.8|8283.8|8275.2|167
1649972700000|2022-04-14 21:45:00|8287.3|8276.3|8287.2|8276.2|8287.8|8279|8284.6|8275.8|150
1649973000000|2022-04-14 21:50:00|8287|8276|8284.3|8278.6|8287.9|8278.9|8284|8275.5|131
1649973300000|2022-04-14 21:55:00|8284.4|8275.9|8286.4|8275.4|8295.9|8284.9|8284.4|8273.5|472
1649973600000|2022-04-14 22:00:00|8286.5|8275.5|8285.9|8274.9|8287.3|8276.3|8283.4|8272.4|318
1649973900000|2022-04-14 22:05:00|8285.7|8274.7|8288.5|8272.5|8289.9|8276.6|8276.4|8265.4|286
1649974200000|2022-04-14 22:10:00|8288.4|8272.4|8288|8272|8289.7|8273.7|8285|8269|279
1649974500000|2022-04-14 22:15:00|8287.9|8271.9|8286.4|8272.7|8290.5|8274.5|8286|8270.5|232
1649974800000|2022-04-14 22:20:00|8286.5|8272.5|8286.7|8271.4|8287.7|8273.3|8284.8|8270.7|181
1649975100000|2022-04-14 22:25:00|8287.1|8271.1|8286.9|8270.9|8287.7|8273.6|8284.7|8270|215
1649975400000|2022-04-14 22:30:00|8286.8|8270.8|8288.1|8272.1|8289.5|8274.6|8285.8|8270.5|290
1649975700000|2022-04-14 22:35:00|8288|8272|8287.4|8271.4|8289.7|8273.8|8285.7|8269.7|343
1649976000000|2022-04-14 22:40:00|8287.3|8271.3|8284.1|8271.3|8288.6|8273.6|8284|8270.1|450
1649976300000|2022-04-14 22:45:00|8285.8|8270.3|8286.7|8270.7|8287.9|8272.9|8283.4|8269.7|846
1649976600000|2022-04-14 22:50:00|8286.9|8270.9|8285.8|8272|8287.9|8272.9|8284.1|8270.2|1030
1649976900000|2022-04-14 22:55:00|8286.6|8271.7|8287.5|8271.9|8288.1|8273.2|8283.3|8269.4|1612
1649977200000|2022-04-14 23:00:00|8287.4|8271.8|8287.7|8274.7|8291.4|8275.4|8284.4|8270.8|1374
1649977500000|2022-04-14 23:05:00|8287.8|8274.6|8286.9|8274.3|8289.2|8276.6|8285.5|8272.1|1620
1649977800000|2022-04-14 23:10:00|8287.2|8274.2|8289.5|8273.5|8292|8276|8284.6|8271.1|1680
1649978100000|2022-04-14 23:15:00|8288.1|8272.1|8288.6|8277.3|8292.8|8278.2|8284.4|8268.4|1846
1649978400000|2022-04-14 23:20:00|8288.4|8277.2|8282.3|8267.7|8290.8|8277.6|8281.5|8266.9|1777
1649978700000|2022-04-14 23:25:00|8282.4|8267.9|8280.8|8267.9|8283.4|8269.5|8280.4|8266.5|1263
1649979000000|2022-04-14 23:30:00|8281.1|8267.7|8283.6|8272.2|8284.1|8272.3|8279|8267.2|1174
1649979300000|2022-04-14 23:35:00|8283.7|8272.1|8285.2|8271.1|8288.5|8272.6|8280.6|8268.9|895
1649979600000|2022-04-14 23:40:00|8285|8271.3|8284.6|8268.7|8287|8273.4|8282.4|8267.3|1210
1649979900000|2022-04-14 23:45:00|8285.2|8269.2|8286.8|8270.8|8288.6|8272.6|8282|8267.6|1308
1649980200000|2022-04-14 23:50:00|8286.7|8270.7|8286.5|8272|8288.9|8274.2|8285.6|8269.7|1635
1649980500000|2022-04-14 23:55:00|8286.4|8271.9|8290.4|8274.4|8293.5|8277.5|8284.8|8270.4|1800
1649980800000|2022-04-15 00:00:00|8290.5|8274.5|8287.1|8271.1|8294.7|8278.7|8286.6|8270.8|1546
1649981100000|2022-04-15 00:05:00|8286.8|8270.8|8285.4|8272.8|8289.3|8273.4|8285.1|8270.2|588
1649981400000|2022-04-15 00:10:00|8288.9|8272.9|8286.9|8270.9|8288.9|8273.7|8284.5|8270.4|450
1649981700000|2022-04-15 00:15:00|8286.7|8270.7|8286.1|8272.6|8289|8273.5|8283.1|8269|1210
1649982000000|2022-04-15 00:20:00|8285.5|8272.7|8285|8270.7|8288.6|8273.9|8283.6|8270.2|1244
1649982300000|2022-04-15 00:25:00|8284.6|8270.6|8284.4|8271.1|8286.2|8272.9|8282.9|8269.8|980
1649982600000|2022-04-15 00:30:00|8284.5|8271.2|8284.3|8272.1|8286.7|8273.5|8282.8|8269.8|853
1649982900000|2022-04-15 00:35:00|8284.4|8271.8|8284.4|8272.1|8285|8273.6|8283.4|8271.5|555
1649983200000|2022-04-15 00:40:00|8284.5|8272|8284.9|8272.7|8285.1|8273.7|8283.4|8271.7|510
1649983500000|2022-04-15 00:45:00|8285.4|8272.3|8284.9|8273.6|8287.7|8277|8283.6|8271.7|1075
1649983800000|2022-04-15 00:50:00|8284.7|8273.8|8284.3|8271.9|8285.7|8275.6|8282|8271.1|1538
1649984100000|2022-04-15 00:55:00|8284|8273|8286|8272.6|8293.3|8280.4|8275.1|8260.8|2082
1649984400000|2022-04-15 01:00:00|8285.8|8272.8|8289.2|8276.1|8293.8|8277.8|8285|8271.3|2072
1649984700000|2022-04-15 01:05:00|8289.4|8276|8285.9|8275.8|8289.7|8276.5|8285|8272.8|1444
1649985000000|2022-04-15 01:10:00|8285.8|8275.9|8289.8|8276.1|8291.2|8277.6|8284.8|8270.9|1445
1649985300000|2022-04-15 01:15:00|8290|8275.8|8286.5|8274.6|8291.1|8277.5|8285.3|8273.2|1785
1649985600000|2022-04-15 01:20:00|8286.4|8274.5|8286.3|8277.4|8291.6|8279.5|8285.2|8273.9|1356
1649985900000|2022-04-15 01:25:00|8286.4|8277.3|8283.2|8274.7|8288.9|8278.6|8283.2|8273.1|1170
1649986200000|2022-04-15 01:30:00|8283.3|8274.6|8282.9|8274.6|8286|8275.5|8282.5|8272.5|986
1649986500000|2022-04-15 01:35:00|8283|8274.7|8287.6|8275.3|8289.8|8276.4|8282.3|8273.5|755
1649986800000|2022-04-15 01:40:00|8287.5|8275.4|8286.6|8276.1|8289.8|8277.2|8285.9|8273.7|905
1649987100000|2022-04-15 01:45:00|8286.7|8276.3|8287.1|8274.6|8288.5|8276.6|8285.8|8273.7|738
1649987400000|2022-04-15 01:50:00|8287.4|8274.7|8284.3|8273.2|8288.9|8277.1|8283.8|8273.2|1152
1649987700000|2022-04-15 01:55:00|8284.4|8273.5|8286.6|8274.5|8287.4|8275.4|8284|8273|1679
1649988000000|2022-04-15 02:00:00|8286.8|8274.6|8286.6|8275.1|8288|8276.1|8284.3|8273.7|1619
1649988300000|2022-04-15 02:05:00|8286.8|8275|8285.1|8273.8|8287.7|8275.4|8283.4|8272.7|1481
1649988600000|2022-04-15 02:10:00|8285.3|8273.7|8286.1|8273.8|8287.2|8274.8|8283.7|8272.8|1644
1649988900000|2022-04-15 02:15:00|8286|8273.7|8286.9|8273.2|8287.9|8274.7|8283.7|8272.6|1911
1649989200000|2022-04-15 02:20:00|8286.8|8273.3|8284.4|8273.1|8287.7|8274.5|8283.2|8272|1309
1649989500000|2022-04-15 02:25:00|8284.2|8273.2|8284.4|8273|8286.8|8275|8283.1|8272.6|1392
1649989800000|2022-04-15 02:30:00|8284.2|8272.9|8282.7|8272.3|8285.6|8274.9|8282.2|8271.6|1387
1649990100000|2022-04-15 02:35:00|8282.9|8272.1|8279.3|8275.9|8284|8277.1|8278.5|8271.4|1281
1649990400000|2022-04-15 02:40:00|8279.1|8275.6|8278.9|8275.4|8281|8277.1|8278.5|8275.1|797
1649990700000|2022-04-15 02:45:00|8278.7|8275.3|8278.2|8275.3|8280.3|8277.4|8277.9|8274.1|1303
1649991000000|2022-04-15 02:50:00|8278.3|8275.2|8278.3|8275.4|8280.2|8277.3|8277.7|8274.4|1345
1649991300000|2022-04-15 02:55:00|8278.4|8275.3|8265.8|8261.1|8279.4|8276.2|8265|8258.6|1692
1649991600000|2022-04-15 03:00:00|8265.5|8260.7|8276.2|8264.2|8280.9|8266.8|8265.5|8257.9|1797
1649991900000|2022-04-15 03:05:00|8276.3|8263.8|8277|8264.7|8280.5|8265.5|8275.1|8261.9|1909
1649992200000|2022-04-15 03:10:00|8277.7|8264.9|8274.7|8263.8|8280.2|8265.2|8272.5|8258.2|1879
1649992500000|2022-04-15 03:15:00|8274.6|8263.7|8275|8263.9|8276.3|8264.4|8270|8257.5|2063
1649992800000|2022-04-15 03:20:00|8275.4|8264|8274.7|8261.7|8278.5|8266.1|8271.9|8259.3|2048
1649993100000|2022-04-15 03:25:00|8274.3|8261.8|8275.8|8260.2|8278.5|8263.3|8272.9|8259.5|1654
1649993400000|2022-04-15 03:30:00|8275.4|8259.9|8276.8|8260.8|8278|8263.1|8273.6|8258.6|2070
1649993700000|2022-04-15 03:35:00|8276.6|8260.6|8272.3|8264.1|8277.5|8264.7|8272|8260|1440
1649994000000|2022-04-15 03:40:00|8272.1|8264.2|8273.2|8263.7|8275.3|8265.5|8271.4|8263.2|1254
1649994300000|2022-04-15 03:45:00|8273.1|8263.8|8272|8263.8|8273.8|8264.6|8271.6|8263|1020
1649994600000|2022-04-15 03:50:00|8272.1|8263.7|8271.3|8263.5|8273.5|8264.2|8270.8|8262.6|1183
1649994900000|2022-04-15 03:55:00|8272|8263.6|8275.9|8265.5|8276.3|8266.6|8271.1|8263.2|1804
1649995200000|2022-04-15 04:00:00|8275.8|8265.3|8274.4|8265.9|8276.6|8268|8274|8264.5|1278
1649995500000|2022-04-15 04:05:00|8274.6|8265.8|8273.4|8265.4|8274.9|8266.6|8272.4|8264.8|565
1649995800000|2022-04-15 04:10:00|8273.2|8265.5|8272.1|8265.9|8274.5|8266.5|8271.9|8264.6|484
1649996100000|2022-04-15 04:15:00|8272|8266|8276|8266.7|8276.9|8268.1|8272|8265.5|1134
1649996400000|2022-04-15 04:20:00|8275.9|8266.8|8275.2|8266.2|8276.3|8267.6|8274.6|8265.4|1566
1649996700000|2022-04-15 04:25:00|8274.9|8266|8271.2|8262.7|8275.8|8267|8269.4|8260.7|1998
1649997000000|2022-04-15 04:30:00|8271.3|8262.8|8270|8263.8|8271.5|8264.1|8268.7|8261|1944
1649997300000|2022-04-15 04:35:00|8269.9|8263.7|8270.6|8263.9|8271.5|8264.8|8268.4|8262.8|1828
1649997600000|2022-04-15 04:40:00|8270.4|8263.8|8269.2|8262.8|8274.1|8265.1|8267.8|8261.5|2010
1649997900000|2022-04-15 04:45:00|8268.8|8262.9|8270.1|8264.3|8271.2|8264.7|8268.7|8261.7|2256
1649998200000|2022-04-15 04:50:00|8270.2|8264.1|8272.5|8266.6|8276|8267.1|8268.7|8263|1856
1649998500000|2022-04-15 04:55:00|8272.6|8266.7|8270.8|8265.3|8273.5|8267.1|8269.5|8262.7|2138
1649998800000|2022-04-15 05:00:00|8271.3|8265.4|8271.5|8265.7|8272.1|8266.4|8269|8263.3|2123
1649999100000|2022-04-15 05:05:00|8271.7|8266.1|8270.3|8265|8272|8266.5|8269.9|8263.9|2171
1649999400000|2022-04-15 05:10:00|8270.7|8265.1|8271.5|8264.8|8272.3|8265.6|8269.8|8263.3|2149
1649999700000|2022-04-15 05:15:00|8271.8|8264.2|8272.9|8261.9|8280|8269.6|8269.4|8260.2|1780
1650000000000|2022-04-15 05:20:00|8272.8|8261.8|8274.9|8265.6|8276.1|8266.7|8272.4|8261.4|1967
1650000300000|2022-04-15 05:25:00|8275.4|8265.8|8274.6|8266.3|8276|8266.8|8272.9|8264.4|2208
1650000600000|2022-04-15 05:30:00|8274.5|8266.4|8273.8|8262.8|8278.6|8268.4|8271.9|8260.9|1441
1650000900000|2022-04-15 05:35:00|8273.4|8262.4|8273.9|8262.9|8275.3|8264.8|8272.5|8261.5|1874
1650001200000|2022-04-15 05:40:00|8274.2|8263.2|8277.4|8266.8|8279.1|8268.3|8272.6|8261.6|1891
1650001500000|2022-04-15 05:45:00|8277.5|8266.7|8276.4|8266.7|8277.7|8268.9|8273.8|8264.1|1154
1650001800000|2022-04-15 05:50:00|8276.3|8266.6|8275.2|8267.9|8278.1|8269.6|8274.2|8265.6|1375
1650002100000|2022-04-15 05:55:00|8276.4|8267.4|8275.1|8267|8278|8268.4|8273.8|8265.4|1289
1650002400000|2022-04-15 06:00:00|8274.1|8267.9|8276.7|8267.5|8279.3|8269.8|8273.5|8265.2|1015
1650002700000|2022-04-15 06:05:00|8277.5|8267|8280.7|8269.7|8282.1|8271.1|8273.8|8266.2|704
1650003000000|2022-04-15 06:10:00|8280.6|8269.6|8278.2|8267.2|8281.2|8270.2|8276.2|8266.4|854
1650003300000|2022-04-15 06:15:00|8277.7|8267.5|8278.4|8267.4|8280.1|8270.8|8275.6|8265.8|978
1650003600000|2022-04-15 06:20:00|8278.3|8267.3|8278.6|8267.6|8280.4|8269.4|8277|8266|651
1650003900000|2022-04-15 06:25:00|8279|8268|8279.3|8268.3|8280.1|8269.5|8278.2|8267.3|410
1650004200000|2022-04-15 06:30:00|8279.1|8268.1|8281.6|8270.6|8282.9|8272.5|8277.1|8266.6|1506
1650004500000|2022-04-15 06:35:00|8281.5|8270.5|8277.4|8266.4|8284.8|8273.8|8276.9|8266.3|1651
1650004800000|2022-04-15 06:40:00|8277.5|8266.5|8279.2|8268.2|8279.5|8268.5|8274.7|8265.8|1076
1650005100000|2022-04-15 06:45:00|8279.1|8268.1|8280.5|8272.5|8283.5|8276.1|8278.6|8267.6|1858
1650005400000|2022-04-15 06:50:00|8280.4|8272.6|8280.5|8270.2|8284.1|8274.7|8278|8267.8|1101
1650005700000|2022-04-15 06:55:00|8280.9|8269.9|8278.7|8267.7|8283.5|8272.5|8276.2|8266.6|1262
1650006000000|2022-04-15 07:00:00|8278.8|8267.8|8279|8268.1|8280.8|8270.9|8276.6|8265.6|1020
1650006300000|2022-04-15 07:05:00|8278.7|8267.7|8276.5|8268.1|8280|8271|8274.3|8265.5|1637
1650006600000|2022-04-15 07:10:00|8276.4|8268.2|8278.6|8272.1|8283.4|8274|8274.1|8266.8|1479
1650006900000|2022-04-15 07:15:00|8280.2|8270.4|8279.7|8268.7|8281.3|8273.2|8276.6|8268.6|1559
1650007200000|2022-04-15 07:20:00|8279.6|8268.6|8279.2|8268.2|8282|8274.1|8275.5|8266.2|1393
1650007500000|2022-04-15 07:25:00|8279.3|8268.3|8275.1|8270.7|8279.4|8271.9|8274.3|8266.2|1578
1650007800000|2022-04-15 07:30:00|8275|8270.8|8275.9|8267.9|8279.7|8272|8274.6|8266.3|1571
1650008100000|2022-04-15 07:35:00|8276.1|8267.7|8272.8|8267.9|8278|8268.8|8268.3|8261.9|1966
1650008400000|2022-04-15 07:40:00|8273|8267.4|8272|8268.6|8274.2|8268.9|8270.7|8264.2|707
1650008700000|2022-04-15 07:45:00|8271.9|8268.5|8272|8268.9|8273.7|8270|8270.8|8263.7|1294
1650009000000|2022-04-15 07:50:00|8271.9|8268.7|8273|8267.6|8274|8269.2|8271|8265.9|1004
1650009300000|2022-04-15 07:55:00|8273.1|8267.7|8273.5|8266|8275|8268.6|8269.6|8263.8|1314
1650009600000|2022-04-15 08:00:00|8273.3|8266.6|8273|8267.2|8275.7|8267.9|8271.8|8262.6|1398
1650009900000|2022-04-15 08:05:00|8272.8|8267.1|8274.3|8269.2|8275.8|8270|8271.2|8264.6|1293
1650010200000|2022-04-15 08:10:00|8274.4|8269.3|8273.1|8270.1|8276.7|8271.1|8272.1|8266.6|919
1650010500000|2022-04-15 08:15:00|8273.2|8269.9|8275.5|8267.5|8276|8271|8271.9|8266.9|859
1650010800000|2022-04-15 08:20:00|8274|8268.9|8276.6|8270.4|8278.6|8272.2|8272.6|8267.6|894
1650011100000|2022-04-15 08:25:00|8276.4|8270.6|8276.6|8269.9|8278.2|8272.5|8274.4|8269|1091
1650011400000|2022-04-15 08:30:00|8276.2|8270.6|8275.7|8270.6|8277|8272.9|8274.2|8268.4|1225
1650011700000|2022-04-15 08:35:00|8274.7|8270.7|8277.5|8271.9|8278.5|8273.9|8274.5|8268.7|1349
1650012000000|2022-04-15 08:40:00|8277.6|8272.1|8280|8274|8280.7|8274.8|8277.1|8270.9|1634
1650012300000|2022-04-15 08:45:00|8279.8|8273.6|8279.6|8274.5|8282.5|8275.8|8277.7|8271.5|1758
1650012600000|2022-04-15 08:50:00|8279.4|8274.2|8283.2|8275.8|8285.1|8278.3|8278.3|8272.9|1864
1650012900000|2022-04-15 08:55:00|8283.1|8275.3|8283.4|8273.4|8287.6|8278.3|8280.6|8272|1981
1650013200000|2022-04-15 09:00:00|8282.1|8274|8283.5|8272.5|8285.1|8276.9|8280|8271.9|1668
1650013500000|2022-04-15 09:05:00|8283.4|8272.6|8284|8276.3|8285.8|8277.7|8281.9|8271.2|1846
1650013800000|2022-04-15 09:10:00|8284.1|8276.6|8282.2|8275.1|8286.2|8279.1|8281.6|8274.3|1598
1650014100000|2022-04-15 09:15:00|8282.3|8275.2|8282.2|8273|8283.6|8277.7|8280.2|8270.2|1509
1650014400000|2022-04-15 09:20:00|8282.3|8272.9|8283.1|8275.8|8283.5|8277.1|8279.7|8272.5|953
1650014700000|2022-04-15 09:25:00|8283.8|8275.9|8282.3|8276.1|8283.8|8277.3|8279.5|8273.7|1119
1650015000000|2022-04-15 09:30:00|8281|8276.4|8279.2|8274.9|8283.2|8277.8|8278.9|8273.6|1142
1650015300000|2022-04-15 09:35:00|8279.1|8274.4|8278.8|8275|8281.5|8278.2|8278.2|8272.6|950
1650015600000|2022-04-15 09:40:00|8278.7|8274.3|8280.7|8273.1|8281.8|8276.3|8278.3|8271.5|1460
1650015900000|2022-04-15 09:45:00|8280.2|8272.8|8279.8|8273.5|8282.5|8276.7|8278.1|8270.9|1961
1650016200000|2022-04-15 09:50:00|8279.9|8273.1|8280.9|8272.6|8282.5|8276|8278.5|8271|1970
1650016500000|2022-04-15 09:55:00|8281.3|8272.7|8278.9|8272.4|8283.5|8275.8|8277|8269.1|1736
1650016800000|2022-04-15 10:00:00|8278.7|8272.5|8279.3|8270.7|8281.5|8273.8|8276.7|8267.5|1610
1650017100000|2022-04-15 10:05:00|8279.2|8270.5|8278.9|8267.9|8282.8|8273|8276.9|8267.7|2033
1650017400000|2022-04-15 10:10:00|8279|8268|8280.1|8269.3|8280.8|8272|8276.6|8267.7|2101
1650017700000|2022-04-15 10:15:00|8280.4|8269.6|8279.8|8269.9|8281|8272|8275.8|8267.6|2105
1650018000000|2022-04-15 10:20:00|8279.9|8270|8280|8269.7|8281.4|8273.5|8275.4|8268|1547
1650018300000|2022-04-15 10:25:00|8279.9|8269.8|8278.5|8272.6|8281.5|8273.6|8276.7|8269.5|2255
1650018600000|2022-04-15 10:30:00|8278.8|8272.5|8276|8271|8279.9|8273.2|8274.7|8267.5|1717
1650018900000|2022-04-15 10:35:00|8277|8269.9|8276.8|8273|8278.4|8273.1|8274.9|8267.6|932
1650019200000|2022-04-15 10:40:00|8276.9|8272.9|8275.8|8272.7|8277.8|8273.8|8275.2|8271.1|842
1650019500000|2022-04-15 10:45:00|8275.9|8272.6|8272.9|8267.5|8276.6|8272.7|8272.3|8265.9|1450
1650019800000|2022-04-15 10:50:00|8274.2|8267.4|8273.5|8268.6|8276.4|8270.6|8272.3|8265.9|1798
1650020100000|2022-04-15 10:55:00|8273|8268.4|8276.7|8268.3|8276.9|8270.9|8272.4|8265.8|1395
1650020400000|2022-04-15 11:00:00|8276.5|8268.5|8274.7|8268.4|8276.5|8270|8273.6|8266.9|1012
1650020700000|2022-04-15 11:05:00|8274.8|8268.3|8275|8268.4|8276.4|8270.2|8273.1|8264.7|1162
1650021000000|2022-04-15 11:10:00|8274.9|8268.3|8278.1|8268.9|8280.8|8273.2|8273.5|8266.5|1745
1650021300000|2022-04-15 11:15:00|8277.3|8268.7|8278.5|8268.5|8280.1|8271.6|8274.1|8265|2031
1650021600000|2022-04-15 11:20:00|8278.8|8269.2|8277.8|8270.6|8280.7|8273.9|8273.2|8264|1841
1650021900000|2022-04-15 11:25:00|8277.6|8270.8|8275.9|8271.4|8278.5|8272|8274.2|8267.2|1892
1650022200000|2022-04-15 11:30:00|8275.7|8271.5|8275.5|8269.2|8279.5|8273.2|8272.5|8264.9|1692
1650022500000|2022-04-15 11:35:00|8276|8268.8|8274.8|8270.4|8278.7|8271.3|8273.5|8266.9|1849
1650022800000|2022-04-15 11:40:00|8275.1|8270.1|8275.8|8270|8276.6|8271.9|8274.2|8268.5|1245
1650023100000|2022-04-15 11:45:00|8275.6|8270.9|8277.5|8270.2|8279.2|8274.5|8274.4|8269|1724
1650023400000|2022-04-15 11:50:00|8277.6|8270.1|8277.2|8269.2|8278.7|8272.3|8275.2|8267.7|1757
1650023700000|2022-04-15 11:55:00|8277.3|8269.3|8279.7|8273.9|8281.1|8274.7|8275.9|8268.2|1769
1650024000000|2022-04-15 12:00:00|8279.8|8273.5|8279|8272.1|8281.8|8275.7|8277.6|8269.8|1814
1650024300000|2022-04-15 12:05:00|8278.9|8272.3|8280.7|8273.7|8281.6|8275.1|8278.5|8271.1|1661
1650024600000|2022-04-15 12:10:00|8280.6|8273.5|8281.4|8274.5|8282|8276.6|8279.1|8271.9|1683
1650024900000|2022-04-15 12:15:00|8281.2|8274.6|8280.6|8273.2|8283.5|8277.2|8277.9|8270.4|1385
1650025200000|2022-04-15 12:20:00|8280.5|8273.1|8282.2|8274.3|8284.9|8277.8|8279.6|8270.6|2011
1650025500000|2022-04-15 12:25:00|8282.3|8274.1|8287.3|8276.3|8288.9|8277.9|8279.1|8271.7|1314
1650025800000|2022-04-15 12:30:00|8286.1|8275.1|8280.3|8272.9|8289.1|8278.1|8280|8271.6|1156
1650026100000|2022-04-15 12:35:00|8280.1|8273|8279.9|8272.5|8285.6|8275.3|8278|8269.1|1181
1650026400000|2022-04-15 12:40:00|8280|8272.9|8281.3|8271.9|8286.1|8275.4|8278.6|8270|1693
1650026700000|2022-04-15 12:45:00|8281.1|8271.5|8277.9|8271.7|8284.5|8274.8|8277.6|8270.1|1688
1650027000000|2022-04-15 12:50:00|8278.3|8271.1|8276.6|8273.2|8279.8|8273.7|8276.1|8269.6|1193
1650027300000|2022-04-15 12:55:00|8276.5|8273.5|8277.2|8272.4|8278.5|8273.8|8275.7|8270.7|1105
1650027600000|2022-04-15 13:00:00|8277.3|8272.6|8277.1|8272.1|8278.7|8272.9|8275.8|8269.7|1550
1650027900000|2022-04-15 13:05:00|8277.2|8272|8276.3|8271.9|8278.5|8273.2|8275.1|8270.1|1555
1650028200000|2022-04-15 13:10:00|8276.4|8271.8|8277.4|8271.4|8277.7|8273.1|8275.7|8270.3|1274
1650028500000|2022-04-15 13:15:00|8276.8|8271.3|8274.6|8271.1|8277.7|8273.3|8273.5|8269.5|1128
1650028800000|2022-04-15 13:20:00|8275|8271.4|8274.3|8270.8|8276.2|8272.8|8273.6|8269.8|959
1650029100000|2022-04-15 13:25:00|8274.4|8270.9|8274.4|8271|8275.7|8271.7|8273.9|8270|663
1650029400000|2022-04-15 13:30:00|8274.3|8271.1|8275|8269.9|8275.1|8272.1|8273.8|8269.2|725
1650029700000|2022-04-15 13:35:00|8274.9|8269.8|8276.2|8271.8|8276.9|8273|8274.2|8269|567
1650030000000|2022-04-15 13:40:00|8276.1|8272|8278|8271.7|8278.5|8273.3|8276|8270.1|1083
1650030300000|2022-04-15 13:45:00|8278.2|8271.6|8276.7|8269.5|8278.3|8273.2|8275.3|8269.2|916
1650030600000|2022-04-15 13:50:00|8277|8269.4|8276.9|8268.9|8278.8|8271.3|8274.8|8267.2|1046
1650030900000|2022-04-15 13:55:00|8276.7|8269.1|8280.6|8270.9|8281.5|8271.9|8276.2|8266.3|952
1650031200000|2022-04-15 14:00:00|8280.5|8269.7|8275.3|8270.2|8280.8|8271.3|8275.1|8267.4|740
1650031500000|2022-04-15 14:05:00|8275.1|8270.3|8277.5|8272.2|8279.8|8272.9|8275.1|8266.7|698
1650031800000|2022-04-15 14:10:00|8277.6|8272.3|8277.5|8272.9|8280.3|8273|8275.7|8266.9|1049
1650032100000|2022-04-15 14:15:00|8277.4|8273|8278.2|8269.9|8280.9|8273.4|8275.8|8267.8|840
1650032400000|2022-04-15 14:20:00|8278.4|8269.5|8276.6|8272|8280|8272.3|8276|8268.7|513
1650032700000|2022-04-15 14:25:00|8276.7|8271.9|8276.3|8271.7|8280|8272|8275.9|8268.5|634
1650033000000|2022-04-15 14:30:00|8276.2|8271.6|8279.8|8273.6|8281.5|8274.4|8276.1|8270.6|663
1650033300000|2022-04-15 14:35:00|8279.7|8273.7|8278.3|8273.8|8280.7|8274.8|8277.7|8272.8|1071
1650033600000|2022-04-15 14:40:00|8278.2|8273.7|8278.9|8271.2|8281|8274.2|8276.7|8268.4|700
1650033900000|2022-04-15 14:45:00|8278.3|8270.4|8280.3|8269.3|8282|8272.2|8276.7|8268.4|806
1650034200000|2022-04-15 14:50:00|8280.4|8269.4|8279.4|8270.7|8280.4|8271.3|8276.7|8267.8|1287
1650034500000|2022-04-15 14:55:00|8279.2|8270.6|8279.4|8269.5|8280.3|8271.3|8276.2|8267.2|1190
1650034800000|2022-04-15 15:00:00|8279.6|8269.6|8278|8270.8|8280.6|8271.1|8277.6|8268.4|646
1650035100000|2022-04-15 15:05:00|8277.9|8270.7|8280.6|8272.2|8281|8272.3|8277.3|8268.6|808
1650035400000|2022-04-15 15:10:00|8280.5|8272.1|8280.2|8271|8282|8272.6|8278.3|8270|438
1650035700000|2022-04-15 15:15:00|8280.1|8270.7|8280.4|8270.1|8281.5|8272.4|8278.1|8269.5|427
1650036000000|2022-04-15 15:20:00|8280.6|8270|8280.5|8269.7|8281.2|8271.9|8276.8|8268.8|492
1650036300000|2022-04-15 15:25:00|8277.9|8269.5|8278.4|8269.8|8281|8272.4|8277.4|8268.6|555
1650036600000|2022-04-15 15:30:00|8279.1|8269.3|8280|8269.6|8280.7|8271.7|8276.2|8268.6|536
1650036900000|2022-04-15 15:35:00|8280.1|8269.5|8281.2|8270.9|8282.3|8272.4|8276.6|8268.8|748
1650037200000|2022-04-15 15:40:00|8281|8270.8|8279|8271.3|8282|8272.2|8278.7|8269.4|424
1650037500000|2022-04-15 15:45:00|8280.5|8271.2|8280.3|8270.2|8282.2|8274.4|8277|8269.2|590
1650037800000|2022-04-15 15:50:00|8280.2|8270.3|8280.7|8270.4|8281.3|8271.9|8278.9|8268.5|465
1650038100000|2022-04-15 15:55:00|8281|8270|8280.4|8270.4|8281.7|8272.1|8277.6|8268.3|777
1650038400000|2022-04-15 16:00:00|8279.4|8271|8280.1|8270.3|8281.4|8272|8278|8269.1|405
1650038700000|2022-04-15 16:05:00|8280.3|8269.8|8278|8269.6|8280.8|8271.6|8277.6|8268.4|550
1650039000000|2022-04-15 16:10:00|8277.9|8269.7|8279.2|8269.3|8280.5|8271.5|8277.4|8268.4|530
1650039300000|2022-04-15 16:15:00|8279.1|8269.5|8279.5|8269.7|8281.1|8271.8|8277|8268.6|537
1650039600000|2022-04-15 16:20:00|8279.6|8269.3|8279.8|8270.8|8281.9|8272.2|8277.2|8268.5|678
1650039900000|2022-04-15 16:25:00|8279.6|8270.7|8280|8271.9|8283.3|8273.1|8277.9|8268.5|652
1650040200000|2022-04-15 16:30:00|8280.5|8271.3|8279.8|8270.6|8283.1|8272.9|8278.4|8269.4|523
1650040500000|2022-04-15 16:35:00|8279.6|8270.5|8279.2|8270.4|8281.2|8271.7|8276.8|8269.4|445
1650040800000|2022-04-15 16:40:00|8279.1|8270.6|8278.1|8268.3|8280.8|8271|8276.3|8267.6|913
1650041100000|2022-04-15 16:45:00|8278|8269.7|8278.6|8267.6|8279.3|8270.6|8276.4|8267.4|1163
1650041400000|2022-04-15 16:50:00|8278.7|8267.7|8276.2|8269.4|8279.7|8271|8276.1|8267.4|855
1650041700000|2022-04-15 16:55:00|8276.3|8268.9|8277.8|8267.3|8279.7|8270.1|8274.6|8266.8|467
1650042000000|2022-04-15 17:00:00|8275.8|8269.5|8277|8269.1|8279.1|8269.5|8275.7|8266.3|432
1650042300000|2022-04-15 17:05:00|8277.3|8269.2|8277.2|8268.7|8279.8|8269.8|8275.9|8267.3|216
1650042600000|2022-04-15 17:10:00|8278.2|8269.1|8277.3|8268.4|8279.5|8270.3|8276.4|8267.5|419
1650042900000|2022-04-15 17:15:00|8277.5|8268|8277.3|8269.2|8278.7|8269.8|8276.5|8265.6|256
1650043200000|2022-04-15 17:20:00|8277.4|8268.7|8278.6|8268.2|8280.3|8270|8276.5|8267.1|353
1650043500000|2022-04-15 17:25:00|8278.5|8268.1|8277.3|8269.1|8280.9|8270|8276.3|8267.3|407
1650043800000|2022-04-15 17:30:00|8278.7|8267.7|8277.5|8267.7|8278.8|8270|8276.2|8266.9|238
1650044100000|2022-04-15 17:35:00|8277.6|8267.8|8277.3|8267.7|8280|8270.3|8276.1|8266.6|309
1650044400000|2022-04-15 17:40:00|8277.4|8267.6|8278.8|8267.8|8281.4|8271.4|8276.5|8266.3|581
1650044700000|2022-04-15 17:45:00|8278.7|8267.7|8278.7|8270.4|8281.1|8270.9|8277.4|8267.5|612
1650045000000|2022-04-15 17:50:00|8278.6|8270.1|8279.9|8268.9|8282.2|8271.2|8278|8268.7|822
1650045300000|2022-04-15 17:55:00|8279.4|8269.5|8278.6|8271|8280.5|8272.1|8278|8268.4|1822
1650045600000|2022-04-15 18:00:00|8278.7|8270.7|8278.5|8271.4|8281.2|8272.1|8278|8267.5|1672
1650045900000|2022-04-15 18:05:00|8278.4|8271.1|8277.9|8270.9|8280.8|8273.1|8277|8268.5|1514
1650046200000|2022-04-15 18:10:00|8277.8|8271|8279|8268|8280.6|8272.5|8277.2|8267.3|1593
1650046500000|2022-04-15 18:15:00|8279.2|8268.2|8278.2|8269.5|8281|8272.5|8277.3|8267.7|1752
1650046800000|2022-04-15 18:20:00|8278.1|8269.8|8277.4|8269.9|8279.3|8270.5|8277.3|8267.2|1300
1650047100000|2022-04-15 18:25:00|8278.9|8270|8276.4|8270|8279.6|8271.4|8275.3|8269|1326
1650047400000|2022-04-15 18:30:00|8276.5|8269.9|8275.7|8269|8278.3|8270.7|8274.5|8267.1|1333
1650047700000|2022-04-15 18:35:00|8275.6|8268.9|8275|8270.5|8278|8270.9|8274.4|8266.8|1329
1650048000000|2022-04-15 18:40:00|8277.5|8270.4|8275.3|8270.2|8278.1|8270.8|8274.5|8266.9|1488
1650048300000|2022-04-15 18:45:00|8275.2|8270.3|8276.4|8268|8277.8|8271.5|8274.2|8267|1493
1650048600000|2022-04-15 18:50:00|8276|8268.2|8277.8|8267.9|8278.4|8270.2|8275|8266.7|1363
1650048900000|2022-04-15 18:55:00|8277.7|8268|8278.4|8267.4|8278.9|8270.4|8276|8266.4|489
1650049200000|2022-04-15 19:00:00|8278.5|8267.5|8277.4|8268.2|8279.2|8270.9|8275.2|8266.1|389
1650049500000|2022-04-15 19:05:00|8277.5|8268.1|8276.8|8268.8|8279.2|8270.1|8276.1|8267.5|294
1650049800000|2022-04-15 19:10:00|8276.5|8269.5|8278.1|8269|8279|8269.8|8276.5|8266.6|456
1650050100000|2022-04-15 19:15:00|8277.5|8268.8|8279.1|8268.1|8280|8271.3|8276.2|8266.8|459
1650050400000|2022-04-15 19:20:00|8279.2|8268.2|8277.6|8267.3|8280.9|8269.9|8276.2|8266.4|307
1650050700000|2022-04-15 19:25:00|8276.8|8269.2|8277.8|8267.8|8280.4|8271|8275.3|8266.8|219
1650051000000|2022-04-15 19:30:00|8277.6|8267.7|8278.9|8267.9|8280.1|8271|8276.5|8265.5|247
1650051300000|2022-04-15 19:35:00|8278.4|8268.6|8278.2|8269.3|8280.4|8270|8277.1|8267|367
1650051600000|2022-04-15 19:40:00|8278.1|8269.5|8277.8|8268.7|8279.8|8269.5|8276.6|8267.4|561
1650051900000|2022-04-15 19:45:00|8277.9|8268.8|8278.9|8269.6|8279.9|8271|8275.9|8267.6|435
1650052200000|2022-04-15 19:50:00|8279.2|8268.9|8278.6|8269.2|8280.1|8270.3|8276.3|8267.9|367
1650052500000|2022-04-15 19:55:00|8278.4|8269.3|8281.1|8270.9|8281.1|8271.2|8276.7|8268.1|358
1650052800000|2022-04-15 20:00:00|8278.3|8271.1|8276.3|8274.8|8281.3|8274.9|8273.7|8268|540
1650053100000|2022-04-15 20:05:00|8276.4|8274.9|8279.3|8271.8|8280.1|8275.7|8275.8|8270.3|476
1650053400000|2022-04-15 20:10:00|8279.4|8271.5|8277.6|8276.1|8282|8276.8|8276.7|8269.4|396
1650053700000|2022-04-15 20:15:00|8278|8276.5|8277.4|8275.9|8283|8277.4|8277.3|8270|208
1650054000000|2022-04-15 20:20:00|8277.5|8276|8276.8|8275.3|8281.3|8276.5|8275.6|8266.3|433
1650054300000|2022-04-15 20:25:00|8276.6|8275.1|8279.3|8272.3|8281.3|8277|8276.5|8270.2|194
1650054600000|2022-04-15 20:30:00|8276.1|8274.6|8276|8274.5|8282.1|8277.4|8274.3|8267.5|253
1650054900000|2022-04-15 20:35:00|8276.1|8274.6|8286|8275|8287.2|8278.9|8275|8270.9|233
1650055200000|2022-04-15 20:40:00|8286.3|8275.3|8284.6|8273.6|8287.6|8276.6|8282.3|8271.3|174
1650055500000|2022-04-15 20:45:00|8286|8275|8283.1|8272.1|8286.6|8277.3|8280.8|8269.8|257
1650055800000|2022-04-15 20:50:00|8284.4|8273.4|8284.4|8273.4|8286.5|8276.4|8281.2|8270.2|238
1650056100000|2022-04-15 20:55:00|8285.3|8274.3|8285.9|8274.9|8291.1|8280.1|8282|8271|213
1650225600000|2022-04-17 20:00:00|8288.4|8270.1|8290.6|8270.3|8292.4|8271.4|8286.9|8265.9|17
1650225900000|2022-04-17 20:05:00|8293.4|8272.4|8293.4|8272.4|8293.4|8272.4|8290.6|8270.3|3
1650226200000|2022-04-17 20:10:00|8289.6|8268.6|8295.4|8274.4|8295.4|8274.9|8288.5|8267.5|27
1650226500000|2022-04-17 20:15:00|8290.8|8270.8|8290.9|8273.7|8296.5|8275.9|8290.5|8269.9|25
1650226800000|2022-04-17 20:20:00|8291.3|8274.4|8289.9|8273.9|8291.3|8274.4|8289|8269.1|5
1650227100000|2022-04-17 20:25:00|8289.8|8274.4|8289.9|8270.1|8291.3|8274.4|8289.8|8270.1|6
1650227400000|2022-04-17 20:30:00|8290.6|8274.3|8290.5|8275.8|8293.4|8276.2|8290.4|8271.1|31
1650227700000|2022-04-17 20:35:00|8291.9|8273.8|8290.3|8270.1|8291.9|8275.9|8290|8270.1|17
1650228000000|2022-04-17 20:40:00|8291.9|8271.6|8289.7|8269.9|8291.9|8271.6|8289.7|8269.9|3
1650228300000|2022-04-17 20:45:00|8289.5|8269.7|8290.3|8274.5|8291.2|8274.5|8289.5|8269.7|8
1650228900000|2022-04-17 20:55:00|8289.5|8269.7|8287.8|8267.6|8291.8|8271.6|8287.8|8267.6|6
1650229200000|2022-04-17 21:00:00|8288.3|8267.9|8279.3|8274.5|8289.2|8274.8|8279.2|8267.6|119
1650229500000|2022-04-17 21:05:00|8282.4|8273|8279.4|8270.2|8284|8274.5|8279.1|8269.1|74
1650229800000|2022-04-17 21:10:00|8280.5|8269.5|8282.6|8271.6|8284.2|8274.5|8277.9|8266.9|186
1650230100000|2022-04-17 21:15:00|8282.5|8271.5|8281.2|8270.2|8283.2|8272.2|8278.6|8267.6|105
1650230400000|2022-04-17 21:20:00|8281.1|8270.1|8281|8270|8282.8|8271.8|8279.7|8268.7|123
1650230700000|2022-04-17 21:25:00|8281.1|8270.1|8281.6|8270.6|8284.1|8273.1|8279.2|8268.2|65
1650231000000|2022-04-17 21:30:00|8281.8|8270.8|8281.6|8270.6|8283.5|8272.5|8279|8268|116
1650231300000|2022-04-17 21:35:00|8281.2|8270.2|8282.6|8271.6|8283.5|8272.5|8279.4|8268.4|178
1650231600000|2022-04-17 21:40:00|8282.7|8271.7|8283.3|8272.6|8283.5|8273.7|8280.4|8271.2|114
1650231900000|2022-04-17 21:45:00|8283|8273|8280.7|8274.1|8284.6|8274.8|8280.3|8271.4|165
1650232200000|2022-04-17 21:50:00|8280.2|8274.3|8283.4|8274.2|8285.6|8275.2|8280|8271.5|170
1650232500000|2022-04-17 21:55:00|8281.2|8274.3|8282.6|8272.8|8285.9|8274.9|8280.9|8271.6|185
1650232800000|2022-04-17 22:00:00|8282.5|8273|8282.9|8275.9|8284|8278.1|8278.9|8270.1|879
1650233100000|2022-04-17 22:05:00|8282|8276.9|8281.8|8277.6|8285.5|8279.9|8281.2|8275.2|556
1650233400000|2022-04-17 22:10:00|8283.3|8276|8282|8276.6|8284.2|8278.8|8280.3|8274.7|450
1650233700000|2022-04-17 22:15:00|8281.7|8276.8|8279.8|8275.9|8284.3|8278.2|8278.8|8273.9|620
1650234000000|2022-04-17 22:20:00|8280.2|8275.3|8280.5|8275.1|8282.8|8278.1|8278.6|8272.9|671
1650234300000|2022-04-17 22:25:00|8280.4|8275.3|8282.3|8278.5|8285.7|8281.1|8280|8273.2|626
1650234600000|2022-04-17 22:30:00|8282.4|8278.4|8284.8|8279.5|8287.2|8281.6|8281.2|8274.4|662
1650234900000|2022-04-17 22:35:00|8284.7|8278.8|8283|8278.8|8285.6|8281.1|8280.9|8275.7|455
1650235200000|2022-04-17 22:40:00|8282.8|8279.1|8281.6|8278.5|8283.6|8279.8|8280.3|8276.7|382
1650235500000|2022-04-17 22:45:00|8281.8|8278.2|8282.6|8279.3|8284.3|8280.4|8280|8276.6|549
1650235800000|2022-04-17 22:50:00|8282.4|8279.6|8280.8|8278.2|8283.4|8280.8|8280|8277.4|768
1650236100000|2022-04-17 22:55:00|8280.6|8278|8284.6|8281.2|8285.5|8282.3|8279.7|8277.3|708
1650236400000|2022-04-17 23:00:00|8284.3|8281.6|8286.3|8283.4|8286.4|8284.3|8282.2|8279.7|933
1650236700000|2022-04-17 23:05:00|8285.8|8284.3|8285.7|8284.2|8286.9|8284.9|8283.6|8281.6|585
1650237000000|2022-04-17 23:10:00|8285.6|8284.1|8285.6|8284.1|8286|8284.5|8284.3|8282.5|226
1650237300000|2022-04-17 23:15:00|8285.8|8284.3|8286|8284.5|8286.7|8285.2|8284.3|8282.8|306
1650237600000|2022-04-17 23:20:00|8285.9|8284.4|8285.6|8284.1|8285.9|8284.4|8285|8283.5|220
1650237900000|2022-04-17 23:25:00|8285.7|8284.2|8287.9|8286.4|8288|8286.5|8285.6|8284.1|283
1650238200000|2022-04-17 23:30:00|8288|8286.5|8287.2|8285.7|8288.2|8286.7|8286.2|8284.7|280
1650238500000|2022-04-17 23:35:00|8287.3|8285.8|8285.1|8283.6|8287.3|8285.8|8285|8283.5|171
1650238800000|2022-04-17 23:40:00|8285.3|8283.8|8285.1|8283.6|8286.2|8284.7|8285|8283.5|171
1650239100000|2022-04-17 23:45:00|8285|8283.5|8283.9|8282.4|8285.2|8283.7|8283.6|8282.1|191
1650239400000|2022-04-17 23:50:00|8283.8|8282.3|8283.7|8282.2|8284.3|8282.8|8283.3|8281.8|180
1650239700000|2022-04-17 23:55:00|8283.6|8282.1|8282.9|8281.4|8283.8|8282.3|8282.9|8281.4|223
1650240000000|2022-04-18 00:00:00|8283|8281.5|8284|8282.5|8285.2|8283.7|8282.9|8281.4|386
1650240300000|2022-04-18 00:05:00|8284.3|8282.8|8283.9|8282.4|8284.9|8283.4|8283.8|8282.3|245
1650240600000|2022-04-18 00:10:00|8283.8|8282.3|8284.9|8283.4|8285.1|8283.6|8283.8|8282.3|238
1650240900000|2022-04-18 00:15:00|8284.8|8283.3|8283.9|8282.4|8285.3|8283.8|8283.7|8282.2|390
1650241200000|2022-04-18 00:20:00|8284|8282.5|8285.1|8283.6|8285.3|8283.8|8283.7|8282.2|274
1650241500000|2022-04-18 00:25:00|8285.2|8283.7|8285.2|8283.7|8286.2|8284.7|8284.6|8283.1|290
1650241800000|2022-04-18 00:30:00|8285.1|8283.6|8284.3|8282.8|8285.5|8284|8283.9|8282.4|231
1650242100000|2022-04-18 00:35:00|8284.2|8282.7|8283.8|8282.3|8284.6|8283.4|8283.7|8282.2|191
1650242400000|2022-04-18 00:40:00|8283.9|8282.4|8282.8|8281.3|8284.3|8282.8|8282.5|8281|374
1650242700000|2022-04-18 00:45:00|8282.7|8281.2|8283.2|8281.7|8283.5|8282|8282.2|8280.7|303
1650243000000|2022-04-18 00:50:00|8283.3|8281.8|8280.5|8279|8283.4|8281.9|8280.1|8278.6|318
1650243300000|2022-04-18 00:55:00|8280.4|8278.9|8280.9|8279.4|8281.8|8280.3|8280.4|8278.9|416
1650243600000|2022-04-18 01:00:00|8280.8|8279.3|8279.9|8278.4|8281.9|8280.4|8279.9|8278.4|346
1650243900000|2022-04-18 01:05:00|8279.8|8278.3|8280.5|8279|8280.7|8279.2|8279|8277.8|231
1650244200000|2022-04-18 01:10:00|8280.6|8279.1|8282|8280.5|8282.3|8280.8|8280.5|8279|266
1650244500000|2022-04-18 01:15:00|8282.1|8280.6|8281.4|8279.9|8282.6|8281.1|8280.6|8279.4|324
1650244800000|2022-04-18 01:20:00|8281.5|8280|8281.6|8280.1|8282.4|8280.9|8281.2|8279.7|492
1650245100000|2022-04-18 01:25:00|8281.5|8280|8283.5|8282|8283.9|8282.5|8281.5|8280|536
1650245400000|2022-04-18 01:30:00|8283.4|8281.9|8283.6|8282.1|8284.3|8282.8|8283|8281.5|337
1650245700000|2022-04-18 01:35:00|8283.7|8282.2|8283.3|8281.8|8283.8|8282.3|8282.6|8281.1|221
1650246000000|2022-04-18 01:40:00|8283.2|8281.7|8283.8|8282.3|8283.8|8282.3|8282.9|8281.4|194
1650246300000|2022-04-18 01:45:00|8283.7|8282.2|8285|8283.5|8285|8283.5|8283.4|8281.9|208
1650246600000|2022-04-18 01:50:00|8284.9|8283.4|8284.5|8283|8285.4|8283.9|8284.3|8282.8|171
1650246900000|2022-04-18 01:55:00|8284.6|8283.1|8283|8281.5|8284.7|8283.5|8282.8|8281.3|249
1650247200000|2022-04-18 02:00:00|8282.8|8281.3|8283.1|8281.6|8283.4|8281.9|8282.3|8280.9|245
1650247500000|2022-04-18 02:05:00|8283.2|8281.7|8283.1|8281.6|8283.6|8282.1|8282|8280.5|253
1650247800000|2022-04-18 02:10:00|8283|8281.5|8282.8|8281.3|8283.7|8282.2|8282.5|8281|160
1650248100000|2022-04-18 02:15:00|8282.9|8281.4|8282.9|8281.4|8283.2|8281.7|8282.3|8280.8|218
1650248400000|2022-04-18 02:20:00|8283|8281.5|8283|8281.5|8283.2|8281.8|8282.3|8281|218
1650248700000|2022-04-18 02:25:00|8283.1|8281.6|8283.6|8282.1|8283.7|8282.5|8282.5|8281|182
1650249000000|2022-04-18 02:30:00|8283.5|8282|8282|8281.1|8283.9|8282.4|8281.7|8280.5|211
1650249300000|2022-04-18 02:35:00|8281.9|8281|8282.6|8281.1|8282.7|8281.4|8281.7|8280.3|261
1650249600000|2022-04-18 02:40:00|8282.7|8281.2|8282.3|8280.8|8282.8|8281.6|8281.8|8280.7|195
1650249900000|2022-04-18 02:45:00|8282.2|8280.7|8282.5|8281|8282.8|8281.3|8282|8280.6|217
1650250200000|2022-04-18 02:50:00|8282.6|8281.1|8284.1|8282.6|8284.2|8282.7|8282.4|8280.9|196
1650250500000|2022-04-18 02:55:00|8283.9|8283|8285.1|8283.6|8285.5|8284.4|8283.5|8282.3|280
1650250800000|2022-04-18 03:00:00|8285.2|8283.7|8286|8284.5|8286.1|8284.6|8285.2|8283.7|152
1650251100000|2022-04-18 03:05:00|8286.1|8284.6|8286|8284.5|8287.2|8285.7|8285.5|8284.3|156
1650251400000|2022-04-18 03:10:00|8285.9|8284.4|8285.5|8284|8286.4|8285|8284.1|8282.8|246
1650251700000|2022-04-18 03:15:00|8285.4|8283.9|8284.9|8283.4|8286|8284.5|8284.8|8283.3|232
1650252000000|2022-04-18 03:20:00|8284.8|8283.3|8285.7|8284.2|8285.9|8284.4|8284.3|8282.8|210
1650252300000|2022-04-18 03:25:00|8285.6|8284.1|8286.3|8284.8|8286.6|8285.1|8285.5|8284.1|174
1650252600000|2022-04-18 03:30:00|8286.2|8284.7|8285.9|8284.4|8287.1|8285.8|8285.8|8284.4|184
1650252900000|2022-04-18 03:35:00|8286|8284.5|8286.5|8285|8286.7|8285.5|8285.3|8284.2|223
1650253200000|2022-04-18 03:40:00|8286.4|8284.9|8286.4|8284.9|8286.5|8285.3|8286|8284.6|118
1650253500000|2022-04-18 03:45:00|8286.3|8284.8|8285.8|8284.3|8286.4|8284.9|8285.2|8283.7|137
1650253800000|2022-04-18 03:50:00|8285.9|8284.4|8284.6|8283.1|8286.4|8284.9|8284.6|8283.1|198
1650254100000|2022-04-18 03:55:00|8284.7|8283.2|8285.8|8284.3|8285.9|8284.4|8284.6|8283.1|179
1650254400000|2022-04-18 04:00:00|8285.9|8284.4|8285.4|8283.9|8285.9|8284.6|8284.6|8283.2|298
1650254700000|2022-04-18 04:05:00|8285.3|8283.8|8286|8284.5|8286.6|8285.1|8285.2|8283.7|207
1650255000000|2022-04-18 04:10:00|8286.1|8284.6|8285.9|8284.4|8286.2|8284.8|8285.4|8283.9|200
1650255300000|2022-04-18 04:15:00|8286|8284.5|8285.3|8283.8|8286.3|8284.8|8285.2|8283.7|220
1650255600000|2022-04-18 04:20:00|8285.4|8283.9|8285|8283.5|8285.7|8284.2|8284.7|8283.3|147
1650255900000|2022-04-18 04:25:00|8285.1|8283.6|8284.7|8283.8|8285.2|8283.9|8284.6|8283.3|138
1650256200000|2022-04-18 04:30:00|8284.8|8283.9|8285.3|8283.8|8285.4|8284.1|8284.6|8283.5|153
1650256500000|2022-04-18 04:35:00|8285.2|8283.7|8288.1|8286.6|8288.8|8287.6|8285.2|8283.7|216
1650256800000|2022-04-18 04:40:00|8288.2|8286.7|8289.2|8287.7|8289.2|8287.7|8287.8|8286.5|170
1650257100000|2022-04-18 04:45:00|8289.1|8287.6|8288.5|8287|8289.7|8288.3|8288.5|8287|136
1650257400000|2022-04-18 04:50:00|8288.6|8287.1|8287.6|8286.1|8289.1|8287.7|8287.2|8286|150
1650257700000|2022-04-18 04:55:00|8287.7|8286.2|8288.7|8287.2|8290.1|8288.9|8287.7|8286.2|252
1650258000000|2022-04-18 05:00:00|8288.8|8287.3|8288.3|8286.8|8289|8287.5|8287.4|8286.1|221
1650258300000|2022-04-18 05:05:00|8287.9|8287|8287.1|8285.6|8288.2|8287|8287.1|8285.6|198
1650258600000|2022-04-18 05:10:00|8287.2|8285.7|8286.6|8285.1|8287.2|8285.7|8286|8284.6|204
1650258900000|2022-04-18 05:15:00|8286.5|8285|8284.5|8283|8286.7|8285.5|8284.3|8282.8|198
1650259200000|2022-04-18 05:20:00|8284.4|8282.9|8284.1|8282.6|8284.5|8283|8283.6|8282.3|143
1650259500000|2022-04-18 05:25:00|8284.2|8282.7|8284.2|8282.7|8285.5|8284.2|8283.7|8282.4|276
1650259800000|2022-04-18 05:30:00|8284.3|8282.8|8285.8|8284.3|8285.9|8284.4|8284.2|8282.7|176
1650260100000|2022-04-18 05:35:00|8285.7|8284.2|8285|8283.5|8285.9|8284.4|8285|8283.5|150
1650260400000|2022-04-18 05:40:00|8284.9|8283.4|8284.6|8283.1|8285.9|8284.4|8284.5|8283|166
1650260700000|2022-04-18 05:45:00|8284.7|8283.2|8284.7|8283.2|8285.3|8283.8|8284.1|8283|166
1650261000000|2022-04-18 05:50:00|8284.9|8283.4|8285.6|8284.1|8285.7|8284.5|8283.6|8282.1|315
1650261300000|2022-04-18 05:55:00|8285.7|8284.2|8287.3|8285.8|8287.4|8286.2|8285.5|8284.1|269
1650261600000|2022-04-18 06:00:00|8287.2|8285.7|8287|8286.1|8287.9|8286.7|8286.3|8285|326
1650261900000|2022-04-18 06:05:00|8287.1|8286.2|8287.9|8286.4|8288.5|8287.2|8287|8285.8|281
1650262200000|2022-04-18 06:10:00|8287.8|8286.3|8287.9|8286.4|8288.3|8287.4|8286.6|8285.3|194
1650262500000|2022-04-18 06:15:00|8288|8286.5|8287.1|8285.6|8288.2|8287|8286.1|8284.8|261
1650262800000|2022-04-18 06:20:00|8287.2|8285.7|8287.8|8286.9|8288.4|8287|8286.9|8285.5|218
1650263100000|2022-04-18 06:25:00|8287.9|8287|8287.9|8286.4|8289.5|8288.1|8287.3|8286.1|243
1650263400000|2022-04-18 06:30:00|8287.8|8286.3|8290.9|8289.4|8291|8289.5|8287.4|8286.1|286
1650263700000|2022-04-18 06:35:00|8291|8289.5|8291.7|8290.2|8291.7|8290.6|8290|8288.8|215
1650264000000|2022-04-18 06:40:00|8291.6|8290.1|8290.1|8288.6|8291.9|8290.7|8289.2|8288|273
1650264300000|2022-04-18 06:45:00|8290.2|8288.7|8290|8289.1|8290.6|8289.3|8288.8|8287.6|208
1650264600000|2022-04-18 06:50:00|8290.1|8289.2|8290.4|8288.9|8290.5|8289.2|8288.8|8287.6|188
1650264900000|2022-04-18 06:55:00|8290.3|8288.8|8289.6|8288.1|8290.5|8289.3|8288.3|8287.1|294
1650265200000|2022-04-18 07:00:00|8289.3|8288.4|8293.9|8292.4|8294.7|8293.3|8289.3|8288.1|375
1650265500000|2022-04-18 07:05:00|8294|8292.5|8293.1|8291.6|8295.6|8294.1|8292.9|8291.4|318
1650265800000|2022-04-18 07:10:00|8293|8291.5|8293.1|8291.6|8293.7|8292.3|8292.3|8290.8|224
1650266100000|2022-04-18 07:15:00|8293.2|8291.7|8294.7|8293.2|8294.8|8293.3|8292.7|8291.4|297
1650266400000|2022-04-18 07:20:00|8294.6|8293.1|8295|8293.5|8295.1|8293.6|8293.4|8292|311
1650266700000|2022-04-18 07:25:00|8295.1|8293.6|8293.6|8292.1|8295.7|8294.3|8293.3|8291.8|346
1650267000000|2022-04-18 07:30:00|8293.7|8292.2|8295.2|8293.7|8296.9|8295.6|8292.9|8291.4|410
1650267300000|2022-04-18 07:35:00|8295.3|8293.8|8295|8293.5|8296.9|8295.4|8294.6|8293.2|306
1650267600000|2022-04-18 07:40:00|8295.1|8293.6|8294.5|8293|8295.5|8294.4|8293|8291.5|358
1650267900000|2022-04-18 07:45:00|8294.4|8292.9|8295.4|8293.9|8295.7|8294.4|8293.4|8291.9|303
1650268200000|2022-04-18 07:50:00|8295.3|8293.8|8296.7|8295.2|8296.7|8295.3|8294.2|8292.7|335
1650268500000|2022-04-18 07:55:00|8296.5|8295|8295.8|8294.3|8297.2|8295.8|8295|8293.6|477
1650268800000|2022-04-18 08:00:00|8295.9|8294.4|8293.6|8292.1|8295.9|8294.5|8292.9|8291.4|343
1650269100000|2022-04-18 08:05:00|8293.5|8292|8291.4|8289.9|8293.6|8292.3|8291.3|8289.8|238
1650269400000|2022-04-18 08:10:00|8291.5|8290|8291.3|8289.8|8292.8|8291.4|8290.9|8289.5|330
1650269700000|2022-04-18 08:15:00|8291.2|8289.7|8290.5|8289|8292.1|8290.6|8290|8288.7|193
1650270000000|2022-04-18 08:20:00|8290.6|8289.1|8290|8288.5|8291.7|8290.5|8289.1|8287.8|324
1650270300000|2022-04-18 08:25:00|8289.7|8288.2|8290.1|8288.6|8290.8|8289.5|8288.4|8287|300
1650270600000|2022-04-18 08:30:00|8290.2|8288.7|8290.3|8288.8|8290.8|8289.7|8289.4|8287.9|276
1650270900000|2022-04-18 08:35:00|8290.4|8288.9|8291.9|8290.4|8292.8|8291.3|8290.3|8288.8|280
1650271200000|2022-04-18 08:40:00|8291.8|8290.3|8290|8288.5|8291.9|8290.4|8289.3|8287.8|201
1650271500000|2022-04-18 08:45:00|8290.1|8288.6|8290.7|8289.2|8291.4|8289.9|8290|8288.5|203
1650271800000|2022-04-18 08:50:00|8290.5|8289|8291|8289.5|8291.6|8290.1|8290.2|8288.7|188
1650272100000|2022-04-18 08:55:00|8291.1|8289.6|8292.8|8291.3|8292.9|8291.4|8290.4|8289.2|317
1650272400000|2022-04-18 09:00:00|8292.9|8291.4|8293.5|8292|8294.6|8293.2|8291.9|8290.4|333
1650272700000|2022-04-18 09:05:00|8293.6|8292.1|8293.9|8292.4|8294.6|8293.2|8293|8291.6|266
1650273000000|2022-04-18 09:10:00|8294|8292.5|8293.3|8291.8|8294.6|8293.1|8293.1|8291.6|248
1650273300000|2022-04-18 09:15:00|8293.4|8291.9|8293|8291.5|8293.9|8292.5|8292.7|8291.3|216
1650273600000|2022-04-18 09:20:00|8293.1|8291.6|8293.6|8292.1|8294.7|8293.2|8293|8291.5|185
1650273900000|2022-04-18 09:25:00|8293.5|8292|8292.3|8290.8|8293.9|8292.5|8292.3|8290.8|138
1650274200000|2022-04-18 09:30:00|8292.2|8290.7|8292.4|8290.9|8293.1|8291.6|8291.3|8290|213
1650274500000|2022-04-18 09:35:00|8292.3|8290.8|8292.2|8290.7|8292.5|8291.2|8291.2|8290|205
1650274800000|2022-04-18 09:40:00|8292.1|8290.6|8293|8291.5|8293.2|8291.9|8291.2|8289.9|210
1650275100000|2022-04-18 09:45:00|8292.9|8291.4|8294.2|8292.7|8294.9|8293.7|8292.1|8290.6|265
1650275400000|2022-04-18 09:50:00|8294.1|8292.6|8293.8|8292.3|8295.1|8293.8|8293.3|8292.1|174
1650275700000|2022-04-18 09:55:00|8293.7|8292.2|8294.9|8293.4|8295.5|8294|8293.3|8291.9|273
1650276000000|2022-04-18 10:00:00|8295|8293.5|8295.8|8294.3|8296.2|8294.7|8294.2|8292.7|241
1650276300000|2022-04-18 10:05:00|8295.7|8294.2|8295|8293.5|8296.9|8295.6|8295|8293.5|248
1650276600000|2022-04-18 10:10:00|8294.9|8293.4|8294.8|8293.3|8296.2|8294.7|8294.6|8293.1|184
1650276900000|2022-04-18 10:15:00|8295|8293.5|8295.3|8293.8|8297|8295.5|8294.7|8293.2|196
1650277200000|2022-04-18 10:20:00|8295.2|8293.7|8294.7|8293.2|8295.6|8294.1|8294.4|8293.1|136
1650277500000|2022-04-18 10:25:00|8294.6|8293.1|8292|8290.5|8295|8293.5|8292|8290.5|332
1650277800000|2022-04-18 10:30:00|8291.9|8290.4|8291.4|8289.9|8292.5|8291.1|8290|8288.8|267
1650278100000|2022-04-18 10:35:00|8291.5|8290|8291.3|8289.8|8292.4|8290.9|8291.1|8289.6|206
1650278400000|2022-04-18 10:40:00|8291.4|8289.9|8291.3|8289.8|8292.6|8291.5|8290.8|8289.6|201
1650278700000|2022-04-18 10:45:00|8291.4|8289.9|8291.8|8290.3|8292.2|8291|8290.3|8289.1|226
1650279000000|2022-04-18 10:50:00|8291.9|8290.4|8290.9|8289.4|8292.5|8291.3|8290.6|8289.2|238
1650279300000|2022-04-18 10:55:00|8291|8289.5|8291.1|8289.6|8292.1|8290.8|8290.6|8289.2|215
1650279600000|2022-04-18 11:00:00|8291|8289.5|8289.7|8288.2|8291.7|8290.5|8289.3|8288|252
1650279900000|2022-04-18 11:05:00|8289.6|8288.1|8290.4|8288.9|8290.6|8289.2|8288.5|8287.2|213
1650280200000|2022-04-18 11:10:00|8290.5|8289|8291.1|8289.6|8291.8|8290.3|8289.9|8288.6|268
1650280500000|2022-04-18 11:15:00|8291.2|8289.7|8292.4|8290.9|8292.6|8291.1|8290.6|8289.1|257
1650280800000|2022-04-18 11:20:00|8292.5|8291|8294.2|8292.7|8294.2|8292.7|8292.2|8290.7|276
1650281100000|2022-04-18 11:25:00|8294.1|8292.6|8293.5|8292|8294.6|8293.1|8292.5|8291|395
1650281400000|2022-04-18 11:30:00|8293.4|8291.9|8294.8|8293.3|8296|8294.7|8293.4|8291.9|343
1650281700000|2022-04-18 11:35:00|8294.7|8293.2|8292.8|8291.3|8294.9|8293.4|8292.2|8291.1|249
1650282000000|2022-04-18 11:40:00|8292.9|8291.4|8292.8|8291.3|8294|8292.7|8292.3|8290.8|336
1650282300000|2022-04-18 11:45:00|8292.7|8291.2|8292.7|8291.2|8293.3|8291.8|8291.9|8290.4|200
1650282600000|2022-04-18 11:50:00|8292.3|8291.4|8293.9|8292.4|8294.1|8292.6|8291.2|8289.7|339
1650282900000|2022-04-18 11:55:00|8293.8|8292.3|8290.6|8289.1|8293.8|8292.3|8289.3|8288|488
1650283200000|2022-04-18 12:00:00|8290.7|8289.2|8289|8287.5|8290.7|8289.2|8288.9|8287.4|320
1650283500000|2022-04-18 12:05:00|8289.1|8287.6|8288.5|8287.6|8289.9|8288.5|8287.9|8286.7|300
1650283800000|2022-04-18 12:10:00|8288.3|8287.4|8289.6|8288.1|8289.8|8288.5|8288.3|8286.8|232
1650284100000|2022-04-18 12:15:00|8289.5|8288|8288.4|8286.9|8290.5|8289|8287.7|8286.2|327
1650284400000|2022-04-18 12:20:00|8288.5|8287|8288.9|8287.4|8289.5|8288.4|8287.4|8286|458
1650284700000|2022-04-18 12:25:00|8288.7|8287.8|8288.6|8287.1|8289.7|8288.3|8288.3|8286.9|312
1650285000000|2022-04-18 12:30:00|8288.5|8287|8290.8|8289.3|8291.3|8290.1|8287.8|8286.3|427
1650285300000|2022-04-18 12:35:00|8290.9|8289.4|8289.9|8288.4|8291.3|8290|8289.2|8287.8|296
1650285600000|2022-04-18 12:40:00|8289.8|8288.3|8289|8287.5|8290.3|8289|8288.1|8286.8|291
1650285900000|2022-04-18 12:45:00|8289.1|8287.6|8287.7|8286.8|8289.2|8287.9|8287.5|8286|270
1650286200000|2022-04-18 12:50:00|8288|8286.5|8287.7|8286.2|8289|8287.8|8287.7|8286.2|258
1650286500000|2022-04-18 12:55:00|8287.6|8286.1|8288.9|8287.4|8289.6|8288.3|8286.9|8285.8|359
1650286800000|2022-04-18 13:00:00|8289|8287.5|8288.5|8287|8289.7|8288.5|8287.3|8286.1|444
1650287100000|2022-04-18 13:05:00|8288.4|8286.9|8286.6|8285.1|8288.5|8287.3|8285.7|8284.5|445
1650287400000|2022-04-18 13:10:00|8286.7|8285.2|8287.1|8285.6|8287.9|8286.7|8285.8|8284.6|501
1650287700000|2022-04-18 13:15:00|8287|8285.5|8288.1|8287.2|8289|8287.9|8286|8284.6|658
1650288000000|2022-04-18 13:20:00|8288|8287.1|8287.9|8286.4|8288.7|8287.6|8287|8285.8|405
1650288300000|2022-04-18 13:25:00|8287.6|8286.7|8288.5|8287|8288.8|8287.6|8286.9|8285.5|405
1650288600000|2022-04-18 13:30:00|8288.4|8286.9|8286.9|8285.4|8288.6|8287.5|8285.5|8284.3|659
1650288900000|2022-04-18 13:35:00|8287|8285.5|8285.9|8284.4|8287.5|8286.2|8285.3|8284|525
1650289200000|2022-04-18 13:40:00|8285.8|8284.3|8288|8286.5|8288.1|8286.6|8284.6|8283.4|633
1650289500000|2022-04-18 13:45:00|8287.9|8286.4|8289.9|8288.4|8290.1|8288.7|8286.2|8284.9|473
1650289800000|2022-04-18 13:50:00|8290|8288.5|8290|8289.1|8290.8|8289.5|8288.3|8287|418
1650290100000|2022-04-18 13:55:00|8290.3|8288.8|8290.2|8288.7|8290.8|8289.5|8288.9|8287.4|540
1650290400000|2022-04-18 14:00:00|8290.1|8288.6|8290.8|8289.3|8291.3|8290.1|8289|8287.5|431
1650290700000|2022-04-18 14:05:00|8290.9|8289.4|8292.1|8290.6|8292.2|8290.9|8289.4|8288.2|394
1650291000000|2022-04-18 14:10:00|8292|8290.5|8292.7|8291.2|8293.2|8292|8291.6|8290.3|345
1650291300000|2022-04-18 14:15:00|8292.8|8291.3|8289.6|8288.1|8292.8|8291.5|8289.2|8287.9|333
1650291600000|2022-04-18 14:20:00|8289.5|8288|8290.9|8289.4|8291.4|8290.3|8289.1|8287.8|291
1650291900000|2022-04-18 14:25:00|8290.8|8289.3|8291.9|8290.4|8291.9|8290.7|8290.3|8289|263
1650292200000|2022-04-18 14:30:00|8291.8|8290.3|8291.6|8290.1|8292.4|8291.1|8291|8289.7|286
1650292500000|2022-04-18 14:35:00|8291.5|8290|8293.3|8291.8|8293.7|8292.3|8290.7|8289.4|295
1650292800000|2022-04-18 14:40:00|8293.4|8291.9|8294.3|8292.8|8294.5|8293.3|8292.7|8291.4|317
1650293100000|2022-04-18 14:45:00|8294.4|8292.9|8293.5|8292.6|8294.6|8293.4|8293.4|8292.2|269
1650293400000|2022-04-18 14:50:00|8293.6|8292.7|8292.3|8290.8|8295.5|8294.1|8291.9|8290.5|486
1650293700000|2022-04-18 14:55:00|8292.5|8291|8291.3|8289.8|8293.7|8292.3|8290.7|8289.4|576
1650294000000|2022-04-18 15:00:00|8291.2|8289.7|8293.6|8292.1|8293.6|8292.2|8289.8|8288.6|512
1650294300000|2022-04-18 15:05:00|8293.5|8292|8290.5|8289|8293.6|8292.1|8290.1|8289|365
1650294600000|2022-04-18 15:10:00|8290.6|8289.1|8288.6|8287.1|8291.6|8290.1|8288.3|8287.1|390
1650294900000|2022-04-18 15:15:00|8288.7|8287.2|8287.4|8285.9|8289.4|8287.9|8287.1|8285.7|334
1650295200000|2022-04-18 15:20:00|8287.5|8286|8286.3|8284.8|8287.5|8286.4|8285.7|8284.6|305
1650295500000|2022-04-18 15:25:00|8286.2|8284.7|8284.5|8283|8286.4|8285.2|8283.7|8282.5|381
1650295800000|2022-04-18 15:30:00|8284.6|8283.1|8285.5|8284|8286.1|8284.8|8284.4|8282.9|322
1650296100000|2022-04-18 15:35:00|8285.4|8283.9|8286.9|8285.4|8287.1|8285.6|8284.5|8283.4|225
1650296400000|2022-04-18 15:40:00|8287|8285.5|8286.1|8284.6|8287.2|8285.7|8285.9|8284.4|176
1650296700000|2022-04-18 15:45:00|8286.2|8284.7|8286.1|8284.6|8287|8285.9|8285.9|8284.4|262
1650297000000|2022-04-18 15:50:00|8286.2|8284.7|8284.9|8283.4|8286.4|8284.9|8284.9|8283.4|273
1650297300000|2022-04-18 15:55:00|8285|8283.5|8284.3|8282.8|8285.6|8284.4|8284|8282.5|235
1650297600000|2022-04-18 16:00:00|8284.2|8282.7|8284.9|8283.4|8285.1|8283.6|8283.9|8282.5|200
1650297900000|2022-04-18 16:05:00|8284.8|8283.3|8283.8|8282.3|8285|8283.5|8283.7|8282.2|220
1650298200000|2022-04-18 16:10:00|8283.6|8282.1|8283.2|8281.7|8283.9|8282.4|8281.3|8279.8|424
1650298500000|2022-04-18 16:15:00|8283.3|8281.8|8283.2|8282.3|8284.3|8282.8|8282.8|8281.3|308
1650298800000|2022-04-18 16:20:00|8283.1|8282.2|8282.9|8281.4|8283.9|8282.9|8282.4|8281.2|312
1650299100000|2022-04-18 16:25:00|8282.8|8281.3|8283.8|8282.3|8284.5|8283.2|8282.7|8281.2|237
1650299400000|2022-04-18 16:30:00|8283.9|8282.4|8282.5|8281|8283.9|8282.7|8282|8280.8|277
1650299700000|2022-04-18 16:35:00|8282.3|8281.4|8281.9|8281|8282.9|8281.6|8281.2|8280.1|211
1650300000000|2022-04-18 16:40:00|8282.3|8280.8|8281.9|8280.4|8282.4|8281.1|8281.1|8279.9|219
1650300300000|2022-04-18 16:45:00|8281.4|8280.5|8281.6|8280.7|8282.5|8281.1|8281.3|8280|237
1650300600000|2022-04-18 16:50:00|8281.5|8280.6|8280.4|8278.9|8281.9|8280.7|8280.1|8278.8|209
1650300900000|2022-04-18 16:55:00|8280.5|8279|8281.3|8279.8|8281.6|8280.3|8280.1|8278.9|185
1650301200000|2022-04-18 17:00:00|8281.4|8279.9|8281.5|8280|8281.8|8280.3|8280.3|8279|162
1650301500000|2022-04-18 17:05:00|8281.2|8280.3|8281.1|8279.6|8282.1|8280.7|8280.7|8279.5|216
1650301800000|2022-04-18 17:10:00|8280.9|8280|8281.3|8280.4|8281.8|8280.6|8280.5|8279.1|206
1650302100000|2022-04-18 17:15:00|8281.2|8280.3|8282|8280.5|8282.9|8281.6|8281.2|8279.9|221
1650302400000|2022-04-18 17:20:00|8282.1|8280.6|8282.9|8281.4|8283|8281.5|8281.6|8280.2|235
1650302700000|2022-04-18 17:25:00|8282.8|8281.3|8283.9|8282.4|8283.9|8282.7|8282.5|8281.2|257
1650303000000|2022-04-18 17:30:00|8283.8|8282.3|8283.9|8282.4|8284.3|8283.1|8283.2|8281.8|199
1650303300000|2022-04-18 17:35:00|8283.8|8282.3|8284.3|8282.8|8284.9|8283.6|8283.5|8282.2|170
1650303600000|2022-04-18 17:40:00|8284.4|8282.9|8284|8282.5|8284.5|8283.1|8283.3|8282|151
1650303900000|2022-04-18 17:45:00|8284.1|8282.6|8285.4|8283.9|8285.8|8284.4|8284.1|8282.6|194
1650304200000|2022-04-18 17:50:00|8285.3|8283.8|8283.9|8282.4|8285.5|8284.3|8283.1|8281.8|152
1650304500000|2022-04-18 17:55:00|8284|8282.5|8285.4|8283.9|8285.8|8284.3|8283.3|8282|191
1650304800000|2022-04-18 18:00:00|8285.5|8284|8286.8|8285.3|8286.9|8285.5|8285.1|8283.7|198
1650305100000|2022-04-18 18:05:00|8286.7|8285.2|8287.4|8285.9|8288.2|8286.7|8286.7|8285.2|167
1650305400000|2022-04-18 18:10:00|8287.5|8286|8287.7|8286.2|8288|8286.7|8287.1|8285.7|125
1650305700000|2022-04-18 18:15:00|8287.8|8286.3|8288.6|8287.1|8288.7|8287.4|8287.2|8286|151
1650306000000|2022-04-18 18:20:00|8288.5|8287|8288.5|8287|8288.7|8287.5|8288.1|8286.7|141
1650306300000|2022-04-18 18:25:00|8288.6|8287.1|8289|8287.5|8289|8287.8|8287.8|8286.5|203
1650306600000|2022-04-18 18:30:00|8289.1|8287.6|8288.9|8287.4|8289.4|8287.9|8288.6|8287.3|188
1650306900000|2022-04-18 18:35:00|8288.8|8287.3|8287.5|8286.6|8288.9|8287.4|8287.4|8286|191
1650307200000|2022-04-18 18:40:00|8287.8|8286.3|8288.3|8286.8|8288.7|8287.3|8287.5|8286|203
1650307500000|2022-04-18 18:45:00|8288.4|8286.9|8288.8|8287.3|8289.4|8287.9|8288.1|8286.7|176
1650307800000|2022-04-18 18:50:00|8288.5|8287.6|8289.3|8287.8|8289.5|8288.2|8287.6|8286.2|188
1650308100000|2022-04-18 18:55:00|8289.4|8287.9|8290.5|8289|8290.5|8289.2|8288.9|8287.7|271
1650308400000|2022-04-18 19:00:00|8290.4|8288.9|8289.9|8288.4|8291|8289.6|8289.5|8288|314
1650308700000|2022-04-18 19:05:00|8289.8|8288.3|8290.7|8289.2|8290.9|8289.4|8289.7|8288.2|202
1650309000000|2022-04-18 19:10:00|8290.8|8289.3|8289.5|8288|8290.8|8289.3|8289.2|8287.7|245
1650309300000|2022-04-18 19:15:00|8289.6|8288.1|8288.3|8286.8|8289.6|8288.1|8287.8|8286.7|231
1650309600000|2022-04-18 19:20:00|8288.2|8286.7|8288.4|8286.9|8288.8|8287.3|8287.6|8286.1|232
1650309900000|2022-04-18 19:25:00|8288.5|8287|8288.3|8286.8|8289.2|8287.9|8287.8|8286.4|209
1650310200000|2022-04-18 19:30:00|8288.2|8286.7|8288.7|8287.2|8289.5|8288.1|8287.8|8286.4|298
1650310500000|2022-04-18 19:35:00|8288.6|8287.1|8289.4|8287.9|8289.4|8288.1|8288.5|8287|120
1650310800000|2022-04-18 19:40:00|8289.5|8288|8289.4|8287.9|8290.2|8288.7|8288.6|8287.1|163
1650311100000|2022-04-18 19:45:00|8289.5|8288|8290.1|8288.6|8290.2|8288.9|8289.2|8287.7|118
1650311400000|2022-04-18 19:50:00|8290.2|8288.7|8289.2|8287.7|8290.2|8288.7|8288.9|8287.7|97
1650311700000|2022-04-18 19:55:00|8289.3|8287.8|8289.6|8288.1|8290.4|8288.9|8288.3|8286.8|212
1650312000000|2022-04-18 20:00:00|8289.5|8288|8288.2|8286.7|8289.7|8288.2|8287.3|8286|233
1650312300000|2022-04-18 20:05:00|8288.1|8286.6|8289|8287.5|8289.2|8287.8|8287.5|8286.3|136
1650312600000|2022-04-18 20:10:00|8288.9|8287.4|8288.5|8287|8289|8287.5|8287.5|8286.2|171
1650312900000|2022-04-18 20:15:00|8288.6|8287.1|8287.7|8286.2|8288.6|8287.1|8287.2|8286|130
1650313200000|2022-04-18 20:20:00|8287.6|8286.1|8288.8|8287.3|8289.1|8287.6|8287.6|8286.1|159
1650313500000|2022-04-18 20:25:00|8288.9|8287.4|8287.2|8285.7|8288.9|8287.4|8286.6|8285.6|230
1650313800000|2022-04-18 20:30:00|8287.1|8285.6|8288.5|8287|8288.6|8287.1|8287|8285.6|103
1650314100000|2022-04-18 20:35:00|8288.6|8287.1|8288.3|8286.8|8288.9|8287.4|8287.8|8286.3|90
1650314400000|2022-04-18 20:40:00|8288.2|8286.7|8288.6|8287.1|8289.2|8287.7|8288.2|8286.7|132
1650314700000|2022-04-18 20:45:00|8288.8|8287.3|8288.1|8286.6|8289.2|8287.7|8287.6|8286.1|148
1650315000000|2022-04-18 20:50:00|8288.2|8286.7|8286.9|8285.4|8288.9|8286.7|8286.8|8284.5|365
1650315300000|2022-04-18 20:55:00|8287.3|8285.1|8289.8|8278.8|8290.5|8285.6|8286.1|8275.4|504
1650315600000|2022-04-18 21:00:00|8289.5|8278.5|8289.3|8278.3|8291.9|8280.9|8287.8|8276.8|78
1650315900000|2022-04-18 21:05:00|8289.4|8278.4|8288.7|8277.7|8289.4|8278.4|8287.6|8276.6|159
1650316200000|2022-04-18 21:10:00|8288.6|8277.6|8289.4|8278.4|8291.6|8280.6|8286|8275|199
1650316500000|2022-04-18 21:15:00|8289.3|8278.3|8292.3|8281.3|8292.3|8281.3|8286.9|8275.9|237
1650316800000|2022-04-18 21:20:00|8290.9|8279.9|8289.9|8278.9|8292.7|8281.7|8289|8278|116
1650317100000|2022-04-18 21:25:00|8290.2|8279.2|8289.8|8278.8|8290.4|8279.4|8289|8278|131
1650317400000|2022-04-18 21:30:00|8289.7|8278.7|8290.5|8279.5|8290.9|8280.7|8288.4|8277.4|237
1650317700000|2022-04-18 21:35:00|8289.6|8280.4|8289.9|8279|8290.9|8282.6|8286.4|8278.3|148
1650318000000|2022-04-18 21:40:00|8290.6|8279.6|8291.8|8280.8|8292|8282.3|8288.3|8277.3|282
1650318300000|2022-04-18 21:45:00|8291.6|8281.1|8290.6|8281.8|8292.1|8282.8|8289.5|8280|189
1650318600000|2022-04-18 21:50:00|8289.6|8282.8|8291.6|8280.6|8291.8|8283|8287.9|8279.8|212
1650318900000|2022-04-18 21:55:00|8291.5|8280.8|8289.1|8278.1|8292|8281.4|8288.3|8277.8|441
1650319200000|2022-04-18 22:00:00|8289|8278|8288.9|8284.1|8291.5|8285.2|8287.3|8277.8|715
1650319500000|2022-04-18 22:05:00|8289.3|8283.9|8290.8|8285.3|8292.5|8287|8286.9|8282.4|907
1650319800000|2022-04-18 22:10:00|8290.7|8285.5|8290.6|8288|8292.3|8289.8|8289.5|8285.2|755
1650320100000|2022-04-18 22:15:00|8290.8|8288.1|8289.7|8287.5|8291.3|8289.1|8289.2|8286.8|405
1650320400000|2022-04-18 22:20:00|8289.3|8287.8|8289.5|8288|8290|8288.2|8288.5|8286.5|352
1650320700000|2022-04-18 22:25:00|8289.6|8288.1|8289.4|8287|8290.3|8288.4|8288.7|8286.4|313
1650321000000|2022-04-18 22:30:00|8288.9|8287.4|8288|8286.5|8289.9|8287.5|8287.7|8285.7|309
1650321300000|2022-04-18 22:35:00|8288.3|8286|8287.6|8286.1|8288.9|8286.9|8287.3|8285.6|222
1650321600000|2022-04-18 22:40:00|8287.7|8286.2|8288.5|8287|8289.2|8287.2|8287.2|8285.2|160
1650321900000|2022-04-18 22:45:00|8288.6|8287.1|8288.1|8286.6|8289.1|8287.2|8288|8286.2|131
1650322200000|2022-04-18 22:50:00|8288.2|8286.7|8288.1|8286.6|8289.1|8287|8287.8|8285.8|176
1650322500000|2022-04-18 22:55:00|8287.8|8286.3|8287.7|8286.2|8289.1|8287.2|8287.4|8285.3|215
1650322800000|2022-04-18 23:00:00|8288.1|8286.6|8289.7|8288.2|8289.8|8288.3|8287.5|8286|232
1650323100000|2022-04-18 23:05:00|8289.6|8288.1|8288.8|8287.3|8290.4|8288.9|8288.7|8287.2|240
1650323400000|2022-04-18 23:10:00|8289|8287.5|8289.8|8288.3|8289.9|8288.4|8288.5|8287|259
1650323700000|2022-04-18 23:15:00|8289.9|8288.4|8290.6|8289.1|8290.7|8289.2|8289.5|8288|113
1650324000000|2022-04-18 23:20:00|8290.7|8289.2|8290.2|8288.7|8290.7|8289.2|8290|8288.5|118
1650324300000|2022-04-18 23:25:00|8290.5|8289|8290.2|8288.7|8290.8|8289.3|8290.1|8288.6|131
1650324600000|2022-04-18 23:30:00|8290.3|8288.8|8288.5|8287|8290.3|8288.8|8288|8286.7|210
1650324900000|2022-04-18 23:35:00|8288.6|8287.1|8288.5|8287|8289.2|8287.7|8287.8|8286.4|173
1650325200000|2022-04-18 23:40:00|8288.4|8286.9|8288.5|8287|8289.3|8287.8|8288.1|8286.6|190
1650325500000|2022-04-18 23:45:00|8288.4|8286.9|8288|8286.5|8288.9|8287.4|8287.7|8286.2|207
1650325800000|2022-04-18 23:50:00|8288.1|8286.6|8288.1|8286.6|8288.4|8286.9|8287.7|8286.2|186
1650326100000|2022-04-18 23:55:00|8288.2|8286.7|8288.2|8286.7|8288.4|8286.9|8287.2|8285.7|214
1650326400000|2022-04-19 00:00:00|8288.3|8286.8|8286.5|8285|8288.8|8287.6|8285.3|8283.8|543
1650326700000|2022-04-19 00:05:00|8286.3|8284.8|8286.8|8285.3|8287.3|8285.8|8285.9|8284.6|383
1650327000000|2022-04-19 00:10:00|8286.7|8285.2|8285.5|8284|8287.1|8285.6|8285.4|8283.9|374
1650327300000|2022-04-19 00:15:00|8285.4|8283.9|8286.3|8284.8|8287.4|8285.9|8285|8283.5|395
1650327600000|2022-04-19 00:20:00|8286.4|8284.9|8287.3|8285.8|8287.4|8286.1|8286.1|8284.6|299
1650327900000|2022-04-19 00:25:00|8287.4|8285.9|8286.5|8285|8287.8|8286.3|8286.2|8284.7|226
1650328200000|2022-04-19 00:30:00|8286.4|8284.9|8285.8|8284.3|8286.8|8285.4|8284.9|8283.4|257
1650328500000|2022-04-19 00:35:00|8285.6|8284.1|8284.7|8283.2|8286|8285.1|8284.4|8282.9|278
1650328800000|2022-04-19 00:40:00|8284.6|8283.1|8285.9|8284.4|8286.1|8284.7|8284.3|8282.8|368
1650329100000|2022-04-19 00:45:00|8285.8|8284.3|8286|8284.5|8286.2|8285|8285.1|8283.7|342
1650329400000|2022-04-19 00:50:00|8286.1|8284.6|8286.3|8284.8|8287.3|8285.8|8285.3|8283.8|380
1650329700000|2022-04-19 00:55:00|8286.4|8284.9|8288.2|8286.7|8288.3|8286.9|8285.6|8284.4|399
1650330000000|2022-04-19 01:00:00|8288.3|8286.8|8288.2|8286.7|8288.5|8287.2|8287.2|8285.8|427
1650330300000|2022-04-19 01:05:00|8288.1|8286.6|8287.4|8285.9|8288.8|8287.5|8287|8285.8|272
1650330600000|2022-04-19 01:10:00|8287.3|8285.8|8287.1|8285.6|8288.3|8286.9|8286.9|8285.4|293
1650330900000|2022-04-19 01:15:00|8287.2|8285.7|8288.5|8287|8289.1|8287.9|8286.2|8284.7|376
1650331200000|2022-04-19 01:20:00|8288.6|8287.1|8289.4|8287.9|8289.6|8288.1|8288.1|8286.6|212
1650331500000|2022-04-19 01:25:00|8289.1|8287.6|8289.5|8288|8290.6|8289.1|8289.1|8287.6|412
1650331800000|2022-04-19 01:30:00|8289.4|8287.9|8288.7|8287.2|8291.5|8290|8288.4|8286.9|488
1650332100000|2022-04-19 01:35:00|8288.4|8287.5|8290.2|8288.7|8290.2|8289|8288.4|8287.2|449
1650332400000|2022-04-19 01:40:00|8290.1|8288.6|8289|8287.5|8290.5|8289.2|8288.8|8287.3|382
1650332700000|2022-04-19 01:45:00|8289.1|8287.6|8288.2|8286.7|8290|8288.5|8287.8|8286.5|337
1650333000000|2022-04-19 01:50:00|8288.1|8286.6|8288.6|8287.1|8288.9|8287.4|8287.5|8286|313
1650333300000|2022-04-19 01:55:00|8288.7|8287.2|8287.4|8285.9|8288.7|8287.4|8287.1|8285.7|328
1650333600000|2022-04-19 02:00:00|8287.6|8286.1|8286.9|8285.4|8287.8|8286.4|8286.6|8285.1|305
1650333900000|2022-04-19 02:05:00|8287|8285.5|8286.8|8285.3|8287.7|8286.2|8286.5|8285|330
1650334200000|2022-04-19 02:10:00|8286.7|8285.2|8285.4|8283.9|8286.7|8285.3|8285.1|8283.6|312
1650334500000|2022-04-19 02:15:00|8285.5|8284|8285.7|8284.2|8285.9|8284.4|8283.7|8282.3|293
1650334800000|2022-04-19 02:20:00|8285.6|8284.1|8284|8282.5|8286|8284.5|8283.9|8282.4|266
1650335100000|2022-04-19 02:25:00|8284.1|8282.6|8285.1|8283.6|8285.7|8284.5|8283.9|8282.4|350
1650335400000|2022-04-19 02:30:00|8285.2|8283.7|8285.4|8284.5|8286|8284.7|8283.7|8282.5|484
1650335700000|2022-04-19 02:35:00|8285.7|8284.8|8289.4|8287.9|8290.3|8288.9|8285.4|8284.2|508
1650336000000|2022-04-19 02:40:00|8289.5|8288|8289.4|8287.9|8290.2|8288.8|8287.9|8286.7|357
1650336300000|2022-04-19 02:45:00|8289.2|8287.7|8287.9|8286.4|8289.2|8287.9|8287.3|8286|239
1650336600000|2022-04-19 02:50:00|8288|8286.5|8286.6|8285.7|8288.4|8287|8286.4|8285.5|326
1650336900000|2022-04-19 02:55:00|8287|8285.5|8286.1|8285.2|8287.1|8286|8285.7|8284.3|349
1650337200000|2022-04-19 03:00:00|8286.4|8284.9|8287.2|8285.7|8287.9|8286.4|8286|8284.7|282
1650337500000|2022-04-19 03:05:00|8287|8285.5|8286.7|8285.2|8287.1|8285.7|8286.2|8284.7|202
1650337800000|2022-04-19 03:10:00|8286.8|8285.3|8287.1|8285.6|8288.1|8286.7|8286.6|8285.1|268
1650338100000|2022-04-19 03:15:00|8287|8285.5|8287.8|8286.3|8288.1|8286.6|8286.6|8285.3|231
1650338400000|2022-04-19 03:20:00|8287.4|8286.5|8285.8|8284.3|8287.6|8286.5|8285.5|8284|259
1650338700000|2022-04-19 03:25:00|8285.7|8284.2|8285.5|8284|8286.4|8285.2|8285.1|8283.7|268
1650339000000|2022-04-19 03:30:00|8285.6|8284.1|8284.8|8283.3|8285.9|8284.6|8284.4|8282.9|288
1650339300000|2022-04-19 03:35:00|8284.7|8283.2|8284.2|8282.7|8285|8283.5|8283.5|8282.3|316
1650339600000|2022-04-19 03:40:00|8284.4|8282.9|8282.9|8281.4|8284.4|8283|8281.4|8280.2|293
1650339900000|2022-04-19 03:45:00|8282.8|8281.3|8284|8282.5|8284.1|8282.6|8282.2|8280.7|206
1650340200000|2022-04-19 03:50:00|8283.9|8282.4|8284.5|8283|8284.6|8283.5|8283.5|8282.3|168
1650340500000|2022-04-19 03:55:00|8284.6|8283.1|8284.3|8282.8|8285.4|8284.1|8284.3|8282.8|226
1650340800000|2022-04-19 04:00:00|8284.4|8282.9|8285.8|8284.9|8286.3|8285.1|8284.4|8282.9|236
1650341100000|2022-04-19 04:05:00|8286.1|8284.6|8287.4|8285.9|8288.2|8286.9|8285.7|8284.5|244
1650341400000|2022-04-19 04:10:00|8287.3|8285.8|8287.2|8285.7|8287.7|8286.4|8286.6|8285.4|196
1650341700000|2022-04-19 04:15:00|8287.1|8285.6|8288|8287.1|8288.3|8287.2|8287.1|8285.6|144
1650342000000|2022-04-19 04:20:00|8287.9|8287|8287.7|8286.2|8288.2|8287.2|8287|8285.7|157
1650342300000|2022-04-19 04:25:00|8287.6|8286.1|8287|8285.5|8287.9|8286.7|8286.6|8285.2|228
1650342600000|2022-04-19 04:30:00|8287.1|8285.6|8287.4|8285.9|8287.7|8286.2|8286.8|8285.3|159
1650342900000|2022-04-19 04:35:00|8287.5|8286|8286.9|8286|8287.6|8286.1|8286.7|8285.4|170
1650343200000|2022-04-19 04:40:00|8287|8286.1|8286.4|8284.9|8287.6|8286.5|8285.8|8284.6|245
1650343500000|2022-04-19 04:45:00|8286.3|8284.8|8287.5|8286.6|8288.2|8286.7|8285.1|8283.9|303
1650343800000|2022-04-19 04:50:00|8287.4|8286.5|8287.9|8286.4|8288.6|8287.4|8287.1|8285.6|324
1650344100000|2022-04-19 04:55:00|8287.8|8286.3|8287.5|8286|8288|8286.8|8286.2|8284.7|321
1650344400000|2022-04-19 05:00:00|8287.6|8286.1|8288|8286.5|8288.4|8286.9|8286.9|8285.6|344
1650344700000|2022-04-19 05:05:00|8288.1|8286.6|8287.5|8286|8288.1|8286.6|8286.4|8284.9|324
1650345000000|2022-04-19 05:10:00|8287.4|8285.9|8287.2|8285.7|8287.5|8286.1|8286.1|8284.9|189
1650345300000|2022-04-19 05:15:00|8287.3|8285.8|8290.2|8288.7|8290.4|8289.1|8286.8|8285.6|316
1650345600000|2022-04-19 05:20:00|8290.1|8288.6|8292.7|8291.8|8293.2|8292.1|8289.8|8288.3|298
1650345900000|2022-04-19 05:25:00|8292.8|8291.9|8290.3|8288.8|8293|8291.9|8290.1|8288.6|274
1650346200000|2022-04-19 05:30:00|8290.2|8288.7|8291|8289.5|8292|8290.7|8289.7|8288.4|293
1650346500000|2022-04-19 05:35:00|8290.9|8289.4|8290.6|8289.1|8291.6|8290.1|8290.3|8289|273
1650346800000|2022-04-19 05:40:00|8290.5|8289|8289.7|8288.2|8290.8|8289.4|8289|8287.7|325
1650347100000|2022-04-19 05:45:00|8289.6|8288.1|8288.7|8287.8|8290.4|8289|8288.3|8287.1|395
1650347400000|2022-04-19 05:50:00|8289|8287.5|8289.6|8288.1|8289.9|8288.5|8288.6|8287.2|210
1650347700000|2022-04-19 05:55:00|8289.5|8288|8290.5|8289|8290.5|8289|8288|8286.9|323
1650348000000|2022-04-19 06:00:00|8290.6|8289.1|8290.9|8289.4|8291.8|8290.5|8288.4|8287.2|565
1650348300000|2022-04-19 06:05:00|8290.8|8289.3|8290.4|8289.5|8291.8|8290.6|8289.9|8288.7|545
1650348600000|2022-04-19 06:10:00|8290.1|8289.2|8288.1|8286.6|8290.4|8289.2|8287.7|8286.5|443
1650348900000|2022-04-19 06:15:00|8288|8286.5|8287.4|8285.9|8288.8|8287.6|8286.3|8284.9|522
1650349200000|2022-04-19 06:20:00|8287.3|8285.8|8288.1|8286.6|8288.7|8287.5|8285.8|8284.4|520
1650349500000|2022-04-19 06:25:00|8288.2|8286.7|8288.9|8287.4|8290.1|8288.9|8287.9|8286.7|432
1650349800000|2022-04-19 06:30:00|8288.8|8287.3|8289.1|8287.6|8291.3|8290|8288.6|8287.1|463
1650350100000|2022-04-19 06:35:00|8289.2|8287.7|8291.1|8290.2|8291.9|8290.8|8288.5|8287.3|387
1650350400000|2022-04-19 06:40:00|8291.4|8289.9|8291.5|8290|8292.6|8291.4|8290.5|8289.3|429
1650350700000|2022-04-19 06:45:00|8291.6|8290.1|8290.6|8289.7|8292.9|8291.6|8289.8|8288.6|377
1650351000000|2022-04-19 06:50:00|8290.8|8289.3|8292.1|8290.6|8293.1|8291.9|8289.7|8288.5|423
1650351300000|2022-04-19 06:55:00|8291.8|8290.9|8290.3|8289.4|8292.1|8291.1|8290.2|8289|399
1650351600000|2022-04-19 07:00:00|8290.2|8289.3|8291.8|8290.3|8293.3|8292.3|8290.1|8288.9|792
1650351900000|2022-04-19 07:05:00|8291.9|8290.4|8290.4|8288.9|8292.1|8290.8|8289.8|8288.4|623
1650352200000|2022-04-19 07:10:00|8290.5|8289|8292|8290.5|8292.5|8291.2|8289.7|8288.5|625
1650352500000|2022-04-19 07:15:00|8291.6|8290.7|8293.5|8292|8297.7|8296.6|8291.6|8290.2|612
1650352800000|2022-04-19 07:20:00|8293.2|8292.3|8294.7|8293.2|8295.1|8294|8291.9|8290.6|511
1650353100000|2022-04-19 07:25:00|8294.1|8292.6|8295.7|8294.2|8296.7|8295.6|8293.3|8292.1|578
1650353400000|2022-04-19 07:30:00|8295.8|8294.3|8294.3|8293.4|8296.1|8294.9|8293.3|8292.1|584
1650353700000|2022-04-19 07:35:00|8294.4|8293.5|8294.1|8292.6|8294.9|8293.8|8293.2|8292|482
1650354000000|2022-04-19 07:40:00|8293.9|8293|8295.1|8294.2|8296.9|8295.9|8293.9|8292.8|406
1650354300000|2022-04-19 07:45:00|8295.2|8294.3|8293|8291.5|8295.8|8294.6|8292.2|8291.1|335
1650354600000|2022-04-19 07:50:00|8292.9|8291.4|8296.5|8295.6|8297.5|8296.4|8291.9|8290.7|451
1650354900000|2022-04-19 07:55:00|8296.6|8295.7|8300.1|8299.2|8300.6|8299.4|8296.5|8295.3|565
1650355200000|2022-04-19 08:00:00|8300.2|8299.3|8300|8298.5|8300.8|8299.5|8299.4|8298.2|351
1650355500000|2022-04-19 08:05:00|8300.1|8298.6|8298.5|8297|8300.2|8298.8|8297.9|8296.7|444
1650355800000|2022-04-19 08:10:00|8298.1|8297.2|8297.8|8296.9|8298.6|8297.4|8297|8295.9|452
1650356100000|2022-04-19 08:15:00|8297.9|8297|8297.8|8296.3|8300.3|8299.3|8297|8295.8|482
1650356400000|2022-04-19 08:20:00|8297.9|8296.4|8297.9|8297|8299.9|8298.8|8295.8|8294.6|466
1650356700000|2022-04-19 08:25:00|8297.8|8296.9|8294.4|8293.5|8298.5|8297.3|8293.6|8292.4|484
1650357000000|2022-04-19 08:30:00|8294.8|8293.3|8294.2|8292.7|8297|8295.9|8293.9|8292.6|479
1650357300000|2022-04-19 08:35:00|8293.8|8292.9|8293.8|8292.9|8295.3|8294.1|8292.6|8291.3|598
1650357600000|2022-04-19 08:40:00|8293.9|8293|8291.7|8290.8|8294.9|8293.8|8291.4|8290.2|562
1650357900000|2022-04-19 08:45:00|8291.6|8290.7|8292.4|8291.5|8294.2|8293.1|8291.6|8290.3|587
1650358200000|2022-04-19 08:50:00|8292.2|8291.3|8292.2|8290.7|8295.1|8293.8|8290.6|8289.5|675
1650358500000|2022-04-19 08:55:00|8292|8291.1|8291.1|8289.6|8293.1|8292.1|8287.9|8286.8|692
1650358800000|2022-04-19 09:00:00|8291.2|8289.7|8292.4|8291.5|8295.1|8293.9|8289.7|8288.2|657
1650359100000|2022-04-19 09:05:00|8292.3|8291.4|8291.1|8290.2|8293.7|8292.5|8290.4|8289.2|418
1650359400000|2022-04-19 09:10:00|8291.4|8289.9|8291.7|8290.8|8292.3|8291.1|8290.2|8289|366
1650359700000|2022-04-19 09:15:00|8291.8|8290.9|8288.2|8286.7|8293.5|8292.4|8286.8|8285.8|566
1650360000000|2022-04-19 09:20:00|8288.1|8286.6|8286.2|8284.7|8289.5|8288.2|8285.1|8284.2|518
1650360300000|2022-04-19 09:25:00|8285.9|8285|8285.3|8283.8|8286.7|8285.5|8284.1|8283|475
1650360600000|2022-04-19 09:30:00|8285.2|8283.7|8286|8285.1|8286.2|8285.2|8283.1|8282|423
1650360900000|2022-04-19 09:35:00|8286.1|8285.2|8287.6|8286.7|8288|8286.9|8285.5|8284.3|447
1650361200000|2022-04-19 09:40:00|8287.7|8286.8|8289.8|8288.3|8290.3|8289.2|8287|8285.7|452
1650361500000|2022-04-19 09:45:00|8289.7|8288.2|8290.3|8289.4|8290.9|8289.8|8288.1|8286.8|362
1650361800000|2022-04-19 09:50:00|8290.2|8289.3|8290.2|8289.3|8291.3|8290.2|8289.4|8288.2|407
1650362100000|2022-04-19 09:55:00|8290.1|8289.2|8288.7|8287.2|8290.9|8289.7|8286.7|8285.5|529
1650362400000|2022-04-19 10:00:00|8288.3|8287.4|8288.3|8286.8|8290.3|8289.1|8287.2|8286.1|496
1650362700000|2022-04-19 10:05:00|8288.2|8286.7|8287.4|8285.9|8289.8|8288.7|8286.9|8285.5|657
1650363000000|2022-04-19 10:10:00|8287.5|8286|8289.9|8289|8290.7|8289.5|8287|8285.5|540
1650363300000|2022-04-19 10:15:00|8289.8|8288.9|8290|8289.1|8291|8289.9|8289.1|8287.9|470
1650363600000|2022-04-19 10:20:00|8290.1|8289.2|8290.5|8289.6|8291.4|8290.3|8289.8|8288.7|452
1650363900000|2022-04-19 10:25:00|8290.3|8289.4|8288.8|8287.3|8291.1|8289.9|8286.7|8285.5|516
1650364200000|2022-04-19 10:30:00|8288.4|8287.5|8287.8|8286.9|8289|8287.8|8286.2|8285.1|376
1650364500000|2022-04-19 10:35:00|8287.9|8287|8287.2|8286.3|8288.3|8287|8287|8285.8|175
1650364800000|2022-04-19 10:40:00|8287.3|8286.4|8285.1|8284.2|8288.3|8287.2|8284.8|8283.7|372
1650365100000|2022-04-19 10:45:00|8285.2|8284.3|8283.3|8282.4|8285.9|8284.7|8282.9|8281.9|384
1650365400000|2022-04-19 10:50:00|8283.2|8282.3|8282.1|8280.6|8285.3|8284.2|8281.5|8280.4|336
1650365700000|2022-04-19 10:55:00|8281.8|8280.9|8284.4|8283.5|8284.6|8283.5|8280|8278.9|587
1650366000000|2022-04-19 11:00:00|8284.5|8283.6|8288.6|8287.1|8290.4|8289|8284.5|8283.2|589
1650366300000|2022-04-19 11:05:00|8288.7|8287.2|8290.2|8289.3|8290.5|8289.3|8288.2|8287.2|392
1650366600000|2022-04-19 11:10:00|8290.1|8289.2|8292.3|8290.8|8292.5|8291.4|8288.7|8287.5|456
1650366900000|2022-04-19 11:15:00|8292.2|8290.7|8290.6|8289.1|8293.3|8292|8290.2|8289|468
1650367200000|2022-04-19 11:20:00|8290.5|8289|8293.1|8292.2|8294.1|8293|8289.9|8288.7|317
1650367500000|2022-04-19 11:25:00|8293|8292.1|8294.7|8293.8|8295.9|8294.7|8292.9|8291.6|318
1650367800000|2022-04-19 11:30:00|8294.8|8293.9|8293.9|8293|8295.3|8294.1|8293.4|8292.2|333
1650368100000|2022-04-19 11:35:00|8293.8|8292.9|8294.7|8293.8|8295.2|8294.1|8292.9|8291.9|331
1650368400000|2022-04-19 11:40:00|8294.8|8293.9|8294.3|8293.4|8295.8|8294.9|8294|8292.8|289
1650368700000|2022-04-19 11:45:00|8294.4|8293.5|8294.7|8293.8|8295.6|8294.1|8294.2|8293|251
1650369000000|2022-04-19 11:50:00|8294.6|8293.7|8292.2|8290.7|8294.7|8293.8|8292.1|8290.7|527
1650369300000|2022-04-19 11:55:00|8292.3|8290.8|8294.4|8293.5|8295.2|8294|8292|8290.8|534
1650369600000|2022-04-19 12:00:00|8295|8293.8|8295.4|8293.9|8296.6|8295.7|8294|8292.7|501
1650369900000|2022-04-19 12:05:00|8295.2|8294.3|8297|8295.5|8299.2|8298|8294.5|8293.6|540
1650370200000|2022-04-19 12:10:00|8297.1|8295.6|8295.5|8294.6|8297.2|8295.9|8294.5|8293.6|480
1650370500000|2022-04-19 12:15:00|8295.4|8294.5|8294.7|8293.2|8296|8294.7|8294.1|8292.9|361
1650370800000|2022-04-19 12:20:00|8294.4|8293.5|8295|8294.1|8295.4|8294.4|8294|8293|548
1650371100000|2022-04-19 12:25:00|8295.1|8294.2|8296.9|8295.4|8298|8296.5|8294.7|8293.6|451
1650371400000|2022-04-19 12:30:00|8296.8|8295.3|8297.2|8295.7|8297.9|8296.6|8295.5|8294.2|536
1650371700000|2022-04-19 12:35:00|8297.4|8295.9|8299.7|8298.8|8300.5|8299.3|8295.8|8294.9|644
1650372000000|2022-04-19 12:40:00|8300.1|8298.6|8298.8|8297.9|8301.4|8300.4|8298.6|8297.7|433
1650372300000|2022-04-19 12:45:00|8298.9|8298|8299.4|8298.5|8299.4|8298.5|8295.7|8294.6|465
1650372600000|2022-04-19 12:50:00|8299.3|8298.4|8300.9|8300|8301.7|8300.8|8298.7|8297.8|532
1650372900000|2022-04-19 12:55:00|8301|8300.1|8302.8|8301.9|8303.6|8302.6|8300.1|8299.1|554
1650373200000|2022-04-19 13:00:00|8302.7|8301.8|8305.2|8304.3|8305.9|8304.9|8300.9|8300|592
1650373500000|2022-04-19 13:05:00|8305|8304.1|8307.3|8305.8|8310.2|8309.2|8304.8|8303.5|687
1650373800000|2022-04-19 13:10:00|8307.1|8306.2|8307|8306.1|8308.6|8307.6|8304.5|8303.4|578
1650374100000|2022-04-19 13:15:00|8306.9|8306|8309.2|8308.3|8309.5|8308.5|8306.4|8305.4|526
1650374400000|2022-04-19 13:20:00|8309.1|8308.2|8309|8308.1|8310.9|8310|8308.5|8307.3|544
1650374700000|2022-04-19 13:25:00|8309.1|8308.2|8312.3|8311.4|8314.4|8313.4|8309.1|8307.9|771
1650375000000|2022-04-19 13:30:00|8312.4|8311.5|8313.3|8311.8|8315.6|8314.4|8312|8310.8|810
1650375300000|2022-04-19 13:35:00|8313|8312.1|8312.9|8311.4|8314.2|8313.2|8309.9|8308.7|657
1650375600000|2022-04-19 13:40:00|8312.7|8311.8|8313|8311.5|8314.3|8313.1|8311.5|8310.2|690
1650375900000|2022-04-19 13:45:00|8312.8|8311.9|8312.7|8311.2|8313.9|8312.7|8309.9|8308.7|762
1650376200000|2022-04-19 13:50:00|8312.4|8311.5|8309.9|8309|8313.2|8312|8308.8|8307.8|816
1650376500000|2022-04-19 13:55:00|8310.2|8308.7|8311.2|8310.3|8312.6|8311.4|8307.8|8306.6|683
1650376800000|2022-04-19 14:00:00|8311.1|8310.2|8308.2|8307.3|8312.7|8311.7|8307.2|8306|694
1650377100000|2022-04-19 14:05:00|8308.1|8307.2|8309.9|8309|8310.5|8309.5|8308.1|8306.7|626
1650377400000|2022-04-19 14:10:00|8309.8|8308.9|8308.3|8306.8|8310.8|8309.9|8307.1|8306|533
1650377700000|2022-04-19 14:15:00|8308.2|8306.7|8305.9|8304.4|8308.5|8307|8304.5|8303.3|664
1650378000000|2022-04-19 14:20:00|8305.7|8304.8|8306|8304.5|8308.7|8307.5|8305.5|8304.2|540
1650378300000|2022-04-19 14:25:00|8305.9|8304.4|8306|8305.1|8307.1|8305.9|8303.6|8302.4|524
1650378600000|2022-04-19 14:30:00|8305.9|8305|8299.8|8298.3|8306.1|8305.2|8299.5|8298.2|713
1650378900000|2022-04-19 14:35:00|8299.7|8298.2|8299.6|8298.1|8300.6|8299.4|8298.3|8297.2|504
1650379200000|2022-04-19 14:40:00|8299.5|8298|8302.9|8302|8303.4|8302.2|8298.7|8297.4|637
1650379500000|2022-04-19 14:45:00|8302.8|8301.9|8305.6|8304.7|8306.4|8305.3|8302.5|8301.5|601
1650379800000|2022-04-19 14:50:00|8305.9|8304.4|8302.4|8300.9|8306.1|8304.7|8301.4|8300.2|777
1650380100000|2022-04-19 14:55:00|8302.3|8300.8|8303.9|8302.4|8305.8|8304.5|8301.1|8299.8|836
1650380400000|2022-04-19 15:00:00|8303.5|8302.6|8301.7|8300.2|8304.7|8303.2|8300.9|8299.7|698
1650380700000|2022-04-19 15:05:00|8301.6|8300.1|8299.9|8298.4|8302.4|8301.2|8299.3|8298.3|620
1650381000000|2022-04-19 15:10:00|8300|8298.5|8297.6|8296.7|8300.2|8298.8|8297|8295.6|407
1650381300000|2022-04-19 15:15:00|8297.7|8296.2|8300.7|8299.2|8301.9|8300.6|8296.9|8295.5|666
1650381600000|2022-04-19 15:20:00|8300.8|8299.3|8300.5|8299.6|8302.1|8301|8297.9|8296.4|743
1650381900000|2022-04-19 15:25:00|8300.6|8299.7|8302.3|8300.8|8302.9|8301.8|8300.2|8298.9|547
1650382200000|2022-04-19 15:30:00|8301.8|8300.9|8300.4|8298.9|8303.3|8302.4|8299.5|8298.5|589
1650382500000|2022-04-19 15:35:00|8300.1|8299.2|8303|8301.5|8303.8|8302.5|8300|8298.9|397
1650382800000|2022-04-19 15:40:00|8302.9|8301.4|8299.5|8298|8303|8301.8|8299|8297.9|347
1650383100000|2022-04-19 15:45:00|8299.4|8298.6|8298.4|8296.9|8299.7|8298.6|8297.6|8296.6|316
1650383400000|2022-04-19 15:50:00|8298|8297.1|8296.9|8295.4|8299|8297.7|8296.4|8295.2|401
1650383700000|2022-04-19 15:55:00|8297|8295.5|8294|8293.1|8297.1|8295.9|8293.8|8292.6|502
1650384000000|2022-04-19 16:00:00|8293.9|8293|8294.3|8293.4|8295.8|8294.6|8293.8|8292.7|384
1650384300000|2022-04-19 16:05:00|8294.2|8293.3|8295.4|8294.5|8295.9|8294.8|8293.9|8292.6|285
1650384600000|2022-04-19 16:10:00|8295.5|8294.6|8293.7|8292.8|8295.7|8294.8|8293.4|8292.4|264
1650384900000|2022-04-19 16:15:00|8293.8|8292.9|8296.7|8295.2|8296.9|8295.9|8293.6|8292.5|333
1650385200000|2022-04-19 16:20:00|8296.4|8295.5|8294.9|8294|8297.3|8296.4|8294.7|8293.8|352
1650385500000|2022-04-19 16:25:00|8294.8|8293.9|8299.7|8298.8|8300.1|8299|8294.7|8293.7|360
1650385800000|2022-04-19 16:30:00|8299.8|8298.9|8299.9|8299|8300.2|8299|8298|8297|292
1650386100000|2022-04-19 16:35:00|8300|8299.1|8299.9|8299|8300.7|8299.5|8299.4|8298.3|237
1650386400000|2022-04-19 16:40:00|8299.8|8298.9|8300|8299.1|8301.2|8300|8299.7|8298.5|192
1650386700000|2022-04-19 16:45:00|8300.1|8299.2|8299.5|8298|8300.8|8299.6|8299.1|8297.9|252
1650387000000|2022-04-19 16:50:00|8299.4|8297.9|8302.4|8301.5|8302.6|8301.7|8298.8|8297.9|287
1650387300000|2022-04-19 16:55:00|8302.5|8301.6|8300.9|8300|8302.8|8301.8|8300.2|8299.1|275
1650387600000|2022-04-19 17:00:00|8301|8300.1|8300.2|8299.3|8301.9|8300.7|8299.8|8298.5|263
1650387900000|2022-04-19 17:05:00|8300.5|8299|8300|8299.1|8301.8|8300.7|8299.8|8298.8|321
1650388200000|2022-04-19 17:10:00|8300.1|8299.2|8300.7|8299.8|8301.3|8300.3|8299.9|8298.7|281
1650388500000|2022-04-19 17:15:00|8300.8|8299.9|8301.7|8300.8|8302|8300.8|8300.2|8299.1|211
1650388800000|2022-04-19 17:20:00|8301.8|8300.9|8302.4|8300.9|8302.7|8301.2|8300.5|8299.4|270
1650389100000|2022-04-19 17:25:00|8302.6|8301.1|8302.6|8301.1|8303.5|8302.3|8301.7|8300.2|320
1650389400000|2022-04-19 17:30:00|8302.5|8301|8301.7|8300.2|8303|8301.8|8301.4|8300.2|203
1650389700000|2022-04-19 17:35:00|8301.8|8300.3|8299.3|8298.4|8302|8300.6|8299.2|8297.9|149
1650390000000|2022-04-19 17:40:00|8299.4|8298.5|8298.7|8297.8|8299.6|8298.5|8298.5|8297.3|226
1650390300000|2022-04-19 17:45:00|8298.8|8297.9|8300.7|8299.8|8301.7|8300.7|8298.6|8297.6|288
1650390600000|2022-04-19 17:50:00|8300.6|8299.7|8299.7|8298.8|8300.7|8299.8|8299.1|8297.9|254
1650390900000|2022-04-19 17:55:00|8300|8298.5|8300.1|8298.6|8300.5|8299.6|8299.1|8297.8|354
1650391200000|2022-04-19 18:00:00|8299.9|8299|8302.6|8301.7|8303|8301.9|8299.7|8298.7|438
1650391500000|2022-04-19 18:05:00|8302.7|8301.8|8302|8301.1|8303.1|8302|8300.9|8299.8|266
1650391800000|2022-04-19 18:10:00|8302.1|8301.2|8303.3|8301.8|8303.5|8302.5|8302|8300.8|243
1650392100000|2022-04-19 18:15:00|8303.4|8301.9|8302.6|8301.7|8303.9|8302.7|8301.9|8300.7|350
1650392400000|2022-04-19 18:20:00|8302.7|8301.2|8298.9|8298|8302.8|8301.5|8298.9|8298|369
1650392700000|2022-04-19 18:25:00|8299|8298.1|8299.9|8298.4|8300.3|8299.3|8299|8298.1|186
1650393000000|2022-04-19 18:30:00|8300|8298.5|8300.4|8298.9|8301.1|8299.9|8299.4|8298.2|204
1650393300000|2022-04-19 18:35:00|8300.5|8299|8300|8298.5|8300.8|8299.6|8299.3|8298.2|237
1650393600000|2022-04-19 18:40:00|8299.9|8298.4|8299.7|8298.8|8300.5|8299.3|8299.5|8298.4|169
1650393900000|2022-04-19 18:45:00|8299.6|8298.7|8302.3|8301.4|8302.6|8301.5|8299.1|8297.9|266
1650394200000|2022-04-19 18:50:00|8302.1|8301.2|8301.6|8300.7|8302.4|8301.2|8300.8|8299.7|272
1650394500000|2022-04-19 18:55:00|8301.7|8300.8|8301.4|8300.5|8302.1|8301|8300.6|8299.4|282
1650394800000|2022-04-19 19:00:00|8301.3|8300.4|8301.4|8300.5|8302.1|8301.1|8300.7|8299.8|203
1650395100000|2022-04-19 19:05:00|8301.5|8300.6|8302.8|8301.3|8302.8|8301.6|8301.2|8300.3|160
1650395400000|2022-04-19 19:10:00|8302.7|8301.2|8301.1|8300.2|8302.8|8301.5|8300.7|8299.7|147
1650395700000|2022-04-19 19:15:00|8301|8300.1|8300.1|8299.2|8301.5|8300.6|8299.1|8298.2|189
1650396000000|2022-04-19 19:20:00|8300|8299.1|8298.8|8297.9|8300.5|8299.3|8298.8|8297.7|229
1650396300000|2022-04-19 19:25:00|8299.3|8297.8|8299.2|8298.3|8299.9|8298.4|8298.5|8297.2|251
1650396600000|2022-04-19 19:30:00|8299.3|8298.4|8298.8|8297.3|8299.9|8298.5|8298.5|8297|254
1650396900000|2022-04-19 19:35:00|8298.9|8297.4|8301.3|8299.8|8301.4|8299.9|8298.7|8297.3|322
1650397200000|2022-04-19 19:40:00|8301.4|8299.9|8300.9|8299.4|8301.5|8300.4|8300.4|8299.2|218
1650397500000|2022-04-19 19:45:00|8300.8|8299.3|8299.9|8299|8300.9|8299.5|8299.6|8298.3|204
1650397800000|2022-04-19 19:50:00|8299.8|8298.9|8299.7|8298.8|8301.1|8300.2|8299.4|8298.2|379
1650398100000|2022-04-19 19:55:00|8299.6|8298.7|8298.1|8296.6|8301.1|8300|8297.3|8296.2|455
1650398400000|2022-04-19 20:00:00|8298.2|8296.7|8300|8298.5|8300.2|8298.7|8297.7|8296.7|419
1650398700000|2022-04-19 20:05:00|8300.1|8298.6|8301.8|8300.3|8302.3|8301.4|8300|8298.5|231
1650399000000|2022-04-19 20:10:00|8301.7|8300.2|8301.3|8300.4|8302|8300.7|8300.4|8299.1|216
1650399300000|2022-04-19 20:15:00|8301.2|8300.3|8300.2|8299.3|8301.8|8300.4|8299.2|8298|179
1650399600000|2022-04-19 20:20:00|8300.3|8299.4|8301|8299.5|8301|8299.7|8299.8|8298.7|103
1650399900000|2022-04-19 20:25:00|8301.1|8299.6|8300.8|8299.3|8301.3|8300.2|8300.4|8299.1|156
1650400200000|2022-04-19 20:30:00|8300.7|8299.2|8299.3|8298.4|8301|8299.7|8299.3|8298|203
1650400500000|2022-04-19 20:35:00|8299.4|8298.5|8299.1|8298.2|8299.9|8298.7|8299|8297.8|169
1650400800000|2022-04-19 20:40:00|8299.5|8298|8299.3|8298.4|8299.9|8298.5|8298.5|8297.3|139
1650401100000|2022-04-19 20:45:00|8299.4|8298.5|8299.3|8297.8|8299.8|8298.5|8298.8|8297.3|106
1650401400000|2022-04-19 20:50:00|8299.2|8297.7|8300.7|8299.2|8301.1|8299.3|8299.1|8297.6|191
1650401700000|2022-04-19 20:55:00|8301.1|8298.8|8304|8294.2|8304.8|8300.1|8300.3|8293.2|794
1650402000000|2022-04-19 21:00:00|8304.5|8293.5|8304|8293|8304.5|8293.5|8302.1|8291.1|58
1650402300000|2022-04-19 21:05:00|8304.3|8293.3|8302.4|8291.4|8305.4|8294.4|8299.8|8288.8|211
1650402600000|2022-04-19 21:10:00|8302.6|8291.6|8303.3|8292.3|8306.1|8295.1|8299.5|8288.5|838
1650402900000|2022-04-19 21:15:00|8303.4|8292.4|8304.3|8293.3|8307.1|8296.1|8303.3|8292.3|878
1650403200000|2022-04-19 21:20:00|8304.8|8293.8|8303.3|8292.3|8305.2|8294.4|8302.3|8291.3|433
1650403500000|2022-04-19 21:25:00|8303.4|8292.4|8304.7|8293.7|8305.4|8294.4|8302.3|8291.3|217
1650403800000|2022-04-19 21:30:00|8304.4|8293.4|8303.4|8293.4|8304.8|8295|8301.7|8291.3|236
1650404100000|2022-04-19 21:35:00|8303.7|8293.2|8304.3|8296.6|8306.7|8297.6|8301.8|8292.2|468
1650404400000|2022-04-19 21:40:00|8304.8|8296.2|8304|8297.4|8306.2|8298.1|8302.3|8294.3|650
1650404700000|2022-04-19 21:45:00|8304.1|8297.6|8303.5|8296.5|8308.6|8298|8302.8|8294.1|1061
1650405000000|2022-04-19 21:50:00|8303.2|8296.4|8303.2|8297.4|8308.4|8297.6|8302.5|8294.9|426
1650405300000|2022-04-19 21:55:00|8303|8296.9|8304.9|8297.1|8307.6|8297.7|8302.7|8295.7|217
1650405600000|2022-04-19 22:00:00|8304.8|8297|8300.6|8297.4|8307.7|8297.7|8299.8|8293.8|672
1650405900000|2022-04-19 22:05:00|8300.5|8297.5|8300.1|8297.6|8301.4|8298.6|8299.1|8296.9|375
1650406200000|2022-04-19 22:10:00|8300.2|8297.7|8299.8|8298.3|8301.3|8299.2|8299.2|8297.4|476
1650406500000|2022-04-19 22:15:00|8299.7|8298.2|8298.8|8297.3|8300.9|8299|8298.8|8297.1|404
1650406800000|2022-04-19 22:20:00|8298.9|8297.4|8298.2|8296.7|8300.6|8298.1|8297.7|8296.2|375
1650407100000|2022-04-19 22:25:00|8298.3|8296.8|8298.5|8297|8299.7|8297.6|8297.8|8295.9|364
1650407400000|2022-04-19 22:30:00|8298.4|8296.9|8298.1|8295.9|8299.2|8297.2|8296.7|8294.8|480
1650407700000|2022-04-19 22:35:00|8297.8|8296.3|8296.8|8295.3|8299.3|8297.2|8296.8|8294.9|268
1650408000000|2022-04-19 22:40:00|8296.9|8295.4|8297.2|8295.7|8297.9|8296|8296.6|8294.7|185
1650408300000|2022-04-19 22:45:00|8297.1|8295.6|8297.9|8296.4|8298.7|8296.4|8296|8293.9|252
1650408600000|2022-04-19 22:50:00|8298.4|8296|8296.3|8294.8|8298.5|8296.5|8296.2|8294.3|187
1650408900000|2022-04-19 22:55:00|8296.4|8294.9|8295|8293.5|8297.2|8295.3|8294.9|8293.1|276
1650409200000|2022-04-19 23:00:00|8294.7|8293.2|8295.7|8294.2|8296.5|8295|8294.4|8292.9|200
1650409500000|2022-04-19 23:05:00|8295.8|8294.3|8296.5|8295|8296.6|8295.1|8294.8|8293.3|242
1650409800000|2022-04-19 23:10:00|8296.6|8295.1|8295.5|8294|8296.6|8295.1|8295.1|8293.6|167
1650410100000|2022-04-19 23:15:00|8295.4|8293.9|8296.8|8295.3|8297|8295.5|8295.4|8293.9|180
1650410400000|2022-04-19 23:20:00|8296.7|8295.2|8295.5|8294|8297.2|8295.7|8295.2|8293.7|246
1650410700000|2022-04-19 23:25:00|8295.4|8293.9|8295|8293.5|8295.7|8294.2|8294.7|8293.2|213
1650411000000|2022-04-19 23:30:00|8295.1|8293.6|8294.4|8292.9|8295.3|8293.8|8294.3|8292.8|161
1650411300000|2022-04-19 23:35:00|8294.3|8292.8|8294.1|8292.6|8294.7|8293.2|8293.4|8291.9|222
1650411600000|2022-04-19 23:40:00|8294.2|8292.7|8293.6|8292.1|8294.3|8292.8|8293.4|8291.9|189
1650411900000|2022-04-19 23:45:00|8293.5|8292|8293.6|8292.1|8294|8292.5|8293.3|8291.8|213
1650412200000|2022-04-19 23:50:00|8293.5|8292|8294.2|8292.7|8295|8293.5|8293.3|8291.8|247
1650412500000|2022-04-19 23:55:00|8294.3|8292.8|8295|8293.5|8295.7|8294.2|8294.3|8292.8|321
1650412800000|2022-04-20 00:00:00|8295.1|8293.6|8294.6|8293.1|8295.6|8294.1|8293.3|8292|575
1650413100000|2022-04-20 00:05:00|8294.5|8293|8293.7|8292.2|8294.9|8293.5|8292.6|8291.2|366
1650413400000|2022-04-20 00:10:00|8293.6|8292.1|8293|8291.5|8293.9|8292.4|8292|8290.7|353
1650413700000|2022-04-20 00:15:00|8293.2|8291.7|8293.2|8291.7|8293.9|8292.7|8292.6|8291.1|352
1650414000000|2022-04-20 00:20:00|8293.3|8291.8|8291.1|8289.6|8293.4|8291.9|8290.7|8289.6|272
1650414300000|2022-04-20 00:25:00|8291.2|8289.7|8291.3|8289.8|8291.5|8290|8290.1|8288.9|257
1650414600000|2022-04-20 00:30:00|8291.4|8289.9|8290.8|8289.3|8291.4|8289.9|8290.1|8288.6|227
1650414900000|2022-04-20 00:35:00|8290.9|8289.4|8290.9|8289.4|8290.9|8289.6|8290|8288.7|181
1650415200000|2022-04-20 00:40:00|8290.6|8289.7|8291|8289.5|8291.1|8290|8290.4|8289.2|165
1650415500000|2022-04-20 00:45:00|8290.8|8289.9|8292.3|8290.8|8292.6|8291.6|8290.7|8289.6|264
1650415800000|2022-04-20 00:50:00|8292.4|8290.9|8293.8|8292.3|8294.8|8293.9|8292.2|8290.9|416
1650416100000|2022-04-20 00:55:00|8294.4|8292.9|8293.7|8292.2|8294.7|8293.5|8293|8291.6|393
1650416400000|2022-04-20 01:00:00|8293.6|8292.1|8293.7|8292.2|8294.3|8292.9|8292.6|8291.4|221
1650416700000|2022-04-20 01:05:00|8293.6|8292.1|8293.7|8292.2|8294.5|8293.3|8293.1|8291.6|221
1650417000000|2022-04-20 01:10:00|8293.6|8292.1|8293.1|8291.6|8293.8|8292.5|8291.1|8289.6|802
1650417300000|2022-04-20 01:15:00|8293.2|8291.7|8292|8290.5|8294.6|8293.1|8291.2|8289.7|882
1650417600000|2022-04-20 01:20:00|8291.9|8290.4|8291.3|8289.8|8292.6|8291.1|8290.6|8289.1|771
1650417900000|2022-04-20 01:25:00|8291.4|8289.9|8288.3|8286.8|8291.4|8289.9|8287.9|8286.4|750
1650418200000|2022-04-20 01:30:00|8288.1|8286.6|8286.2|8284.7|8288.7|8287.2|8285.8|8284.3|949
1650418500000|2022-04-20 01:35:00|8286.5|8285|8286.4|8284.9|8287.4|8285.9|8285|8284.1|502
1650418800000|2022-04-20 01:40:00|8286.5|8285|8285.6|8284.1|8286.5|8285|8285.3|8283.8|319
1650419100000|2022-04-20 01:45:00|8285.7|8284.2|8284.4|8282.9|8286.1|8284.6|8284.3|8282.8|278
1650419400000|2022-04-20 01:50:00|8284.5|8283|8286.1|8284.6|8286.2|8284.7|8284|8282.5|393
1650419700000|2022-04-20 01:55:00|8285.9|8284.4|8287.6|8286.1|8287.9|8286.5|8285.7|8284.2|372
1650420000000|2022-04-20 02:00:00|8287.7|8286.2|8288.9|8287.4|8289.9|8288.8|8287.5|8286|358
1650420300000|2022-04-20 02:05:00|8289|8287.5|8286.9|8285.4|8289.5|8288|8286.7|8285.2|320
1650420600000|2022-04-20 02:10:00|8286.8|8285.3|8287.1|8285.6|8287.7|8286.4|8286.5|8285|309
1650420900000|2022-04-20 02:15:00|8287.2|8285.7|8288.2|8286.7|8288.3|8287.1|8286.9|8285.6|267
1650421200000|2022-04-20 02:20:00|8288.3|8286.8|8288.7|8287.2|8289.3|8288.1|8287.9|8286.4|386
1650421500000|2022-04-20 02:25:00|8288.8|8287.3|8292.5|8291|8292.7|8291.2|8288.4|8286.9|683
1650421800000|2022-04-20 02:30:00|8292.4|8290.9|8293.2|8291.7|8293.5|8292|8291.6|8290.1|539
1650422100000|2022-04-20 02:35:00|8293.3|8291.8|8292.5|8291|8293.3|8291.8|8291.7|8290.2|331
1650422400000|2022-04-20 02:40:00|8292.4|8290.9|8293.9|8292.4|8294.5|8293|8292.4|8290.9|430
1650422700000|2022-04-20 02:45:00|8293.8|8292.3|8294|8292.5|8294.7|8293.2|8293.6|8292.1|343
1650423000000|2022-04-20 02:50:00|8294.1|8292.6|8294.8|8293.3|8295.1|8293.6|8294.1|8292.6|251
1650423300000|2022-04-20 02:55:00|8294.7|8293.2|8295|8293.5|8295|8293.8|8293.9|8292.4|249
1650423600000|2022-04-20 03:00:00|8295.1|8293.6|8294.9|8293.4|8295.9|8294.6|8294|8292.5|322
1650423900000|2022-04-20 03:05:00|8295|8293.5|8293.5|8292|8295.2|8293.7|8293|8291.5|401
1650424200000|2022-04-20 03:10:00|8293.4|8291.9|8293.9|8292.4|8295.6|8294.1|8293.1|8291.6|516
1650424500000|2022-04-20 03:15:00|8294|8292.5|8293.2|8291.7|8294.6|8293.1|8292.7|8291.2|512
1650424800000|2022-04-20 03:20:00|8293.1|8291.6|8291.2|8289.7|8293.8|8292.3|8291|8289.6|381
1650425100000|2022-04-20 03:25:00|8291.1|8289.6|8294.1|8292.6|8294.5|8293|8291.1|8289.6|589
1650425400000|2022-04-20 03:30:00|8294|8292.5|8294.1|8292.6|8295.2|8293.7|8293.1|8291.6|421
1650425700000|2022-04-20 03:35:00|8294.2|8292.7|8294|8292.5|8294.6|8293.1|8293.7|8292.2|253
1650426000000|2022-04-20 03:40:00|8294.1|8292.6|8296.8|8295.3|8297|8295.5|8293.6|8292.1|362
1650426300000|2022-04-20 03:45:00|8296.9|8295.4|8297.4|8295.9|8297.5|8296|8296.2|8294.7|361
1650426600000|2022-04-20 03:50:00|8297.3|8295.8|8295.8|8294.3|8297.4|8295.9|8295.6|8294.1|325
1650426900000|2022-04-20 03:55:00|8295.7|8294.2|8296.4|8294.9|8296.5|8295|8294.8|8293.3|216
1650427200000|2022-04-20 04:00:00|8296.6|8295.1|8296.6|8295.1|8297|8295.5|8295.1|8293.6|284
1650427500000|2022-04-20 04:05:00|8296.7|8295.2|8296.1|8294.6|8297.1|8295.6|8295.9|8294.4|210
1650427800000|2022-04-20 04:10:00|8296.2|8294.7|8297.9|8296.4|8297.9|8296.4|8295.2|8293.7|244
1650428100000|2022-04-20 04:15:00|8298|8296.5|8297|8295.5|8298.2|8296.7|8296.6|8295.1|285
1650428400000|2022-04-20 04:20:00|8296.9|8295.4|8297.6|8296.1|8297.7|8296.2|8295.9|8294.4|360
1650428700000|2022-04-20 04:25:00|8297.7|8296.2|8298.3|8296.8|8299.3|8297.8|8297.5|8296|428
1650429000000|2022-04-20 04:30:00|8298.4|8296.9|8299.9|8298.4|8299.9|8298.4|8298.1|8296.6|259
1650429300000|2022-04-20 04:35:00|8299.8|8298.3|8299.7|8298.2|8300.8|8299.4|8299.4|8297.9|251
1650429600000|2022-04-20 04:40:00|8299.6|8298.1|8300.1|8298.6|8300.6|8299.1|8299.5|8298|176
1650429900000|2022-04-20 04:45:00|8300.2|8298.7|8300.4|8298.9|8301.5|8300|8299.5|8298.3|204
1650430200000|2022-04-20 04:50:00|8300.5|8299|8299.1|8297.6|8300.9|8299.4|8298.8|8297.3|155
1650430500000|2022-04-20 04:55:00|8299|8297.5|8300.8|8299.3|8300.9|8299.7|8299|8297.5|203
1650430800000|2022-04-20 05:00:00|8300.9|8299.4|8299.2|8297.7|8300.9|8299.4|8299.1|8297.6|219
1650431100000|2022-04-20 05:05:00|8299.1|8297.6|8298.6|8297.1|8299.6|8298.4|8298.5|8297|184
1650431400000|2022-04-20 05:10:00|8298.7|8297.2|8298.9|8297.4|8299.1|8297.6|8298.3|8296.9|161
1650431700000|2022-04-20 05:15:00|8298.8|8297.3|8298.5|8297|8298.8|8297.5|8298|8296.6|199
1650432000000|2022-04-20 05:20:00|8298.2|8297.3|8298.9|8297.4|8299.1|8297.8|8297.8|8296.4|233
1650432300000|2022-04-20 05:25:00|8298.5|8297.6|8298.8|8297.3|8300.6|8299.1|8298.4|8296.9|332
1650432600000|2022-04-20 05:30:00|8298.6|8297.1|8298.1|8296.6|8298.8|8297.5|8297.6|8296.1|241
1650432900000|2022-04-20 05:35:00|8298.2|8296.7|8299.9|8298.4|8300|8298.8|8297.6|8296.1|256
1650433200000|2022-04-20 05:40:00|8300|8298.5|8300.3|8298.8|8300.5|8299.3|8299.4|8298.2|278
1650433500000|2022-04-20 05:45:00|8300.4|8298.9|8301.3|8299.8|8301.7|8300.6|8300.2|8298.7|240
1650433800000|2022-04-20 05:50:00|8301.1|8299.6|8301.9|8300.4|8302.2|8300.7|8300.4|8298.9|313
1650434100000|2022-04-20 05:55:00|8302|8300.5|8302.1|8300.6|8304|8302.5|8301.8|8300.3|374
1650434400000|2022-04-20 06:00:00|8302.2|8300.7|8302.5|8301|8303.1|8301.7|8300.5|8299.3|385
1650434700000|2022-04-20 06:05:00|8302.6|8301.1|8303.4|8301.9|8303.6|8302.3|8301.7|8300.3|414
1650435000000|2022-04-20 06:10:00|8303.5|8302|8302.4|8300.9|8303.9|8302.4|8301.5|8300.5|421
1650435300000|2022-04-20 06:15:00|8302.3|8300.8|8302.9|8301.4|8303.4|8302.1|8301.3|8300.1|358
1650435600000|2022-04-20 06:20:00|8302.6|8301.7|8304|8302.5|8304.1|8302.9|8301.5|8300|352
1650435900000|2022-04-20 06:25:00|8303.9|8302.4|8304.1|8302.6|8305.9|8304.4|8303.5|8302|359
1650436200000|2022-04-20 06:30:00|8304.2|8302.7|8300.7|8299.2|8304.4|8303.2|8300.3|8299.2|450
1650436500000|2022-04-20 06:35:00|8300.8|8299.3|8297.8|8296.9|8300.8|8299.3|8296.9|8295.7|392
1650436800000|2022-04-20 06:40:00|8297.9|8297|8294.3|8292.8|8298.5|8297.3|8293.8|8292.7|398
1650437100000|2022-04-20 06:45:00|8294.4|8292.9|8298.5|8297|8299.1|8298|8292.8|8291.7|483
1650437400000|2022-04-20 06:50:00|8298.6|8297.1|8300.7|8299.8|8302|8300.9|8297.8|8296.5|441
1650437700000|2022-04-20 06:55:00|8300.6|8299.7|8303.7|8302.2|8303.9|8303|8299.6|8298.5|494
1650438000000|2022-04-20 07:00:00|8303.6|8302.1|8307.3|8305.8|8307.5|8306.2|8301.8|8300.7|738
1650438300000|2022-04-20 07:05:00|8307.2|8305.7|8305.2|8304.3|8307.8|8306.4|8305|8303.8|658
1650438600000|2022-04-20 07:10:00|8305.1|8304.2|8307.7|8306.8|8309.5|8308.1|8304|8302.8|603
1650438900000|2022-04-20 07:15:00|8308|8306.5|8306.7|8305.8|8308.3|8307.1|8306.5|8305.1|555
1650439200000|2022-04-20 07:20:00|8306.8|8305.9|8309.7|8308.8|8311.1|8309.8|8306.8|8305.9|590
1650439500000|2022-04-20 07:25:00|8310.1|8308.6|8309.1|8307.6|8311.4|8309.9|8308.5|8307.4|575
1650439800000|2022-04-20 07:30:00|8308.8|8307.9|8308.7|8307.8|8309.3|8308|8307|8305.8|548
1650440100000|2022-04-20 07:35:00|8308.8|8307.9|8312.7|8311.2|8313.1|8311.8|8308.5|8307.2|410
1650440400000|2022-04-20 07:40:00|8312.8|8311.3|8311.6|8310.1|8313.5|8312.2|8310.4|8309.3|462
1650440700000|2022-04-20 07:45:00|8311.7|8310.2|8312.5|8311|8312.6|8311.3|8310.1|8309.2|393
1650441000000|2022-04-20 07:50:00|8312.2|8311.3|8314.9|8313.4|8315.2|8313.8|8311.5|8310.3|440
1650441300000|2022-04-20 07:55:00|8314.8|8313.3|8314.8|8313.3|8315.2|8314|8313.4|8312.2|477
1650441600000|2022-04-20 08:00:00|8314.3|8313.4|8313.8|8312.9|8315.6|8314.5|8313.6|8312.2|507
1650441900000|2022-04-20 08:05:00|8313.7|8312.8|8310.1|8308.6|8314.1|8312.9|8309.6|8308.4|656
1650442200000|2022-04-20 08:10:00|8310|8308.5|8313.8|8312.3|8314|8312.8|8309.5|8308.3|380
1650442500000|2022-04-20 08:15:00|8313.9|8312.4|8317.7|8316.2|8318.2|8316.9|8313.8|8312.4|375
1650442800000|2022-04-20 08:20:00|8317.8|8316.3|8313.4|8311.9|8317.8|8316.3|8312.5|8311.3|335
1650443100000|2022-04-20 08:25:00|8313.3|8311.8|8311.2|8309.7|8313.7|8312.5|8310.6|8309.5|409
1650443400000|2022-04-20 08:30:00|8311.3|8309.8|8313|8312.1|8313.1|8312.1|8311|8309.7|355
1650443700000|2022-04-20 08:35:00|8313.3|8311.8|8314.5|8313.6|8318.2|8316.9|8312.4|8311.2|612
1650444000000|2022-04-20 08:40:00|8314.6|8313.7|8316.8|8315.3|8318.1|8317.1|8314.1|8312.9|578
1650444300000|2022-04-20 08:45:00|8316.7|8315.2|8317|8315.5|8318.2|8317.1|8315.9|8314.6|524
1650444600000|2022-04-20 08:50:00|8316.7|8315.8|8318.7|8317.8|8320.6|8319.5|8316.7|8315.5|543
1650444900000|2022-04-20 08:55:00|8319|8317.5|8319.8|8318.9|8320.2|8319|8317.4|8316|494
1650445200000|2022-04-20 09:00:00|8320.1|8318.6|8320.8|8319.3|8321|8319.8|8318.3|8317.1|588
1650445500000|2022-04-20 09:05:00|8320.9|8319.4|8319.7|8318.8|8321.2|8319.9|8318.9|8317.7|459
1650445800000|2022-04-20 09:10:00|8320|8318.5|8320.5|8319.6|8321.4|8320.5|8319.4|8318.1|413
1650446100000|2022-04-20 09:15:00|8320.4|8319.5|8318|8316.5|8320.6|8319.6|8316.8|8315.6|431
1650446400000|2022-04-20 09:20:00|8318.1|8316.6|8316.6|8315.7|8318.1|8317.1|8315.2|8314.1|383
1650446700000|2022-04-20 09:25:00|8316.5|8315.6|8318.7|8317.2|8321.8|8320.7|8315.6|8314.7|481
1650447000000|2022-04-20 09:30:00|8318.6|8317.1|8319.3|8317.8|8320.1|8318.9|8317.5|8316.3|456
1650447300000|2022-04-20 09:35:00|8319|8318.1|8328.8|8327.3|8336.2|8334.7|8317.2|8307.3|1128
1650447600000|2022-04-20 09:40:00|8328.7|8327.2|8331.5|8330|8331.6|8330.5|8326.5|8325.2|683
1650447900000|2022-04-20 09:45:00|8331.4|8329.9|8334.6|8333.1|8335.6|8334.4|8331.3|8329.9|656
1650448200000|2022-04-20 09:50:00|8334.7|8333.2|8332.7|8331.2|8335.3|8334.3|8332.3|8331.1|546
1650448500000|2022-04-20 09:55:00|8332.8|8331.3|8329.8|8328.9|8332.8|8331.5|8329.5|8328.2|492
1650448800000|2022-04-20 10:00:00|8329.7|8328.8|8329.4|8327.9|8331.1|8329.7|8326.2|8325|562
1650449100000|2022-04-20 10:05:00|8329.5|8328|8324.7|8323.2|8329.8|8328.6|8324.5|8323.2|505
1650449400000|2022-04-20 10:10:00|8324.8|8323.3|8324.5|8323.6|8327.7|8326.5|8323.7|8322.4|566
1650449700000|2022-04-20 10:15:00|8324.6|8323.7|8325.4|8323.9|8326.5|8325.3|8323.8|8322.6|633
1650450000000|2022-04-20 10:20:00|8325.3|8323.8|8319.9|8319|8325.3|8324.1|8319.1|8317.9|612
1650450300000|2022-04-20 10:25:00|8319.7|8318.8|8315.9|8315|8322|8320.8|8315.5|8314.1|582
1650450600000|2022-04-20 10:30:00|8315.8|8314.9|8317.1|8316.2|8317.8|8316.6|8314.9|8313.8|533
1650450900000|2022-04-20 10:35:00|8317|8316.1|8313.7|8312.8|8318.6|8317.3|8313.7|8312.5|434
1650451200000|2022-04-20 10:40:00|8314|8312.5|8310.6|8309.7|8314.7|8313.5|8310.2|8309.3|450
1650451500000|2022-04-20 10:45:00|8310.9|8309.4|8315.4|8313.9|8315.6|8314.2|8310.9|8309.4|425
1650451800000|2022-04-20 10:50:00|8315.3|8313.8|8315.8|8314.9|8317.5|8316.4|8314.6|8313.4|402
1650452100000|2022-04-20 10:55:00|8315.9|8315|8316.7|8315.2|8318.6|8317.3|8315.4|8314.2|511
1650452400000|2022-04-20 11:00:00|8316.4|8315.5|8314.6|8313.7|8316.6|8315.5|8313.8|8312.6|554
1650452700000|2022-04-20 11:05:00|8314.9|8313.4|8312.2|8311.3|8315|8313.7|8311.9|8310.6|348
1650453000000|2022-04-20 11:10:00|8312.1|8311.2|8311|8309.5|8312.7|8311.3|8310.3|8309.3|430
1650453300000|2022-04-20 11:15:00|8311.1|8309.6|8310.1|8308.6|8311.3|8309.9|8309.5|8308.3|453
1650453600000|2022-04-20 11:20:00|8310.2|8308.7|8306.1|8304.6|8310.2|8309|8304.5|8303|507
1650453900000|2022-04-20 11:25:00|8306|8304.5|8308.3|8306.8|8308.5|8307.2|8305.9|8304.5|428
1650454200000|2022-04-20 11:30:00|8308.1|8307.2|8308|8306.5|8309.5|8308.3|8307.6|8306.3|349
1650454500000|2022-04-20 11:35:00|8308.1|8306.6|8308.9|8307.4|8309.3|8308.2|8307.7|8306.5|368
1650454800000|2022-04-20 11:40:00|8309|8307.5|8304.7|8303.2|8309.1|8307.6|8304.2|8303.1|320
1650455100000|2022-04-20 11:45:00|8304.6|8303.1|8301.3|8299.8|8305.7|8304.4|8300.6|8299.6|484
1650455400000|2022-04-20 11:50:00|8301|8300.1|8298.4|8296.9|8301.8|8300.6|8297.7|8296.8|575
1650455700000|2022-04-20 11:55:00|8298.5|8297|8296|8294.5|8298.6|8297.4|8295.4|8294.3|708
1650456000000|2022-04-20 12:00:00|8295.6|8294.7|8295.6|8294.7|8298|8296.8|8294.4|8293.3|628
1650456300000|2022-04-20 12:05:00|8295.5|8294.6|8297.2|8295.7|8297.3|8296.2|8294.9|8293.9|461
1650456600000|2022-04-20 12:10:00|8296.9|8296|8297.9|8296.4|8298|8296.9|8295.7|8294.5|502
1650456900000|2022-04-20 12:15:00|8298|8296.5|8298.7|8297.8|8299.2|8297.9|8297.2|8295.9|458
1650457200000|2022-04-20 12:20:00|8298.6|8297.7|8297.4|8295.9|8299.4|8298.3|8296.4|8295.2|411
1650457500000|2022-04-20 12:25:00|8297.1|8296.2|8300.3|8298.8|8300.4|8299|8297|8295.8|443
1650457800000|2022-04-20 12:30:00|8300.1|8299.2|8297.2|8296.3|8300.6|8299.5|8296.4|8295.3|585
1650458100000|2022-04-20 12:35:00|8297.1|8296.2|8301.4|8300.5|8301.7|8300.6|8296.5|8295.3|520
1650458400000|2022-04-20 12:40:00|8301.3|8300.4|8302|8300.5|8302.8|8301.9|8300|8298.8|468
1650458700000|2022-04-20 12:45:00|8302.1|8300.6|8302.9|8302|8306.8|8305.9|8301.9|8300.5|571
1650459000000|2022-04-20 12:50:00|8303.1|8302.2|8299.4|8297.9|8303.8|8302.8|8298.9|8297.9|556
1650459300000|2022-04-20 12:55:00|8299.5|8298|8295.6|8294.7|8300|8298.8|8295.4|8294.5|676
1650459600000|2022-04-20 13:00:00|8295.5|8294.6|8296.4|8294.9|8299|8297.8|8294.3|8292.9|799
1650459900000|2022-04-20 13:05:00|8296.5|8295|8297.9|8297|8298.2|8297|8293.8|8292.6|723
1650460200000|2022-04-20 13:10:00|8298.2|8296.7|8298.7|8297.2|8302.6|8301.1|8298.1|8296.6|845
1650460500000|2022-04-20 13:15:00|8298.8|8297.3|8298.5|8297|8299.5|8298.3|8297.5|8296.4|539
1650460800000|2022-04-20 13:20:00|8298.1|8297.2|8297.6|8296.1|8298.6|8297.7|8296.2|8295.3|462
1650461100000|2022-04-20 13:25:00|8297.8|8296.3|8301.1|8300.2|8301.6|8300.4|8296.5|8295.3|610
1650461400000|2022-04-20 13:30:00|8301|8300.1|8298.1|8296.6|8302.7|8301.6|8297.4|8296.2|739
1650461700000|2022-04-20 13:35:00|8298.2|8296.7|8296.9|8296|8301.4|8300.1|8296.3|8295.3|731
1650462000000|2022-04-20 13:40:00|8296.8|8295.9|8297.5|8296.6|8298.6|8297.5|8295.9|8294.8|565
1650462300000|2022-04-20 13:45:00|8297.4|8296.5|8297.4|8295.9|8298.7|8297.5|8296.3|8295.1|483
1650462600000|2022-04-20 13:50:00|8297.1|8296.2|8302|8301.1|8302.6|8301.7|8296.6|8295.4|666
1650462900000|2022-04-20 13:55:00|8302.3|8300.8|8307|8305.5|8307.1|8305.6|8301.9|8300.7|619
1650463200000|2022-04-20 14:00:00|8306.9|8305.4|8307.9|8306.4|8309.7|8308.7|8306.3|8305.1|787
1650463500000|2022-04-20 14:05:00|8307.8|8306.3|8314.7|8313.2|8314.7|8313.4|8307.4|8306.2|865
1650463800000|2022-04-20 14:10:00|8314.8|8313.3|8318|8317.1|8318.5|8317.4|8313.3|8312.3|605
1650464100000|2022-04-20 14:15:00|8318.2|8316.7|8318.6|8317.7|8319.5|8318.5|8316|8314.9|660
1650464400000|2022-04-20 14:20:00|8318.5|8317.6|8319.6|8318.7|8320.4|8319.4|8317.8|8316.7|695
1650464700000|2022-04-20 14:25:00|8319.5|8318.6|8319.5|8318.6|8321.2|8320.1|8318.1|8317.1|644
1650465000000|2022-04-20 14:30:00|8319.7|8318.2|8319.8|8318.9|8322.3|8321.2|8317.8|8316.9|795
1650465300000|2022-04-20 14:35:00|8320.2|8318.7|8318.9|8317.4|8321.5|8320.5|8318|8316.8|673
1650465600000|2022-04-20 14:40:00|8318.6|8317.7|8320.4|8318.9|8320.8|8319.5|8317.2|8316.1|591
1650465900000|2022-04-20 14:45:00|8320.3|8318.8|8325|8323.5|8325.3|8324|8319.9|8318.8|759
1650466200000|2022-04-20 14:50:00|8324.9|8323.4|8325.8|8324.3|8326.8|8325.5|8323.6|8322.5|581
1650466500000|2022-04-20 14:55:00|8325.5|8324.6|8327.5|8326.6|8328.3|8327.4|8324.9|8323.8|838
1650466800000|2022-04-20 15:00:00|8327.6|8326.7|8325.1|8323.6|8329.3|8328.2|8324.6|8323.4|782
1650467100000|2022-04-20 15:05:00|8324.8|8323.9|8327|8326.1|8327.3|8326.2|8323.5|8322.6|504
1650467400000|2022-04-20 15:10:00|8327.3|8325.8|8324.4|8323.5|8327.3|8326.2|8322.9|8321.8|501
1650467700000|2022-04-20 15:15:00|8324.6|8323.1|8325.4|8323.9|8326.4|8325.2|8324.3|8322.9|350
1650468000000|2022-04-20 15:20:00|8325.5|8324|8322.9|8322|8327.2|8326.2|8322.6|8321.4|461
1650468300000|2022-04-20 15:25:00|8323.1|8321.6|8319.5|8318.6|8323.2|8322.1|8319.3|8318.1|386
1650468600000|2022-04-20 15:30:00|8319.6|8318.7|8317.6|8316.7|8320.3|8319.1|8317.5|8316.4|368
1650468900000|2022-04-20 15:35:00|8317.5|8316.6|8318.6|8317.1|8318.7|8317.6|8316.4|8315.2|380
1650469200000|2022-04-20 15:40:00|8318.5|8317|8316.5|8315.6|8318.8|8317.7|8315.5|8314.4|406
1650469500000|2022-04-20 15:45:00|8316.4|8315.5|8317.3|8316.4|8318.4|8317.2|8314.8|8313.9|483
1650469800000|2022-04-20 15:50:00|8317.6|8316.1|8318.6|8317.1|8319.6|8318.5|8317.2|8315.9|413
1650470100000|2022-04-20 15:55:00|8318.7|8317.2|8315.9|8315|8318.7|8317.4|8315.8|8314.7|462
1650470400000|2022-04-20 16:00:00|8315.8|8314.9|8317.1|8316.2|8318.2|8317.1|8315.8|8314.5|419
1650470700000|2022-04-20 16:05:00|8317.2|8316.3|8317.5|8316.6|8319.4|8318.2|8317.1|8316|335
1650471000000|2022-04-20 16:10:00|8317.4|8316.5|8320.1|8319.2|8320.5|8319.2|8316|8315|319
1650471300000|2022-04-20 16:15:00|8320|8319.1|8319.9|8319|8322.3|8321.1|8319.6|8318.7|379
1650471600000|2022-04-20 16:20:00|8320|8319.1|8318.6|8317.1|8320.5|8319.3|8318.2|8316.9|342
1650471900000|2022-04-20 16:25:00|8318.5|8317|8318.6|8317.1|8319.5|8318.3|8317.2|8315.7|397
1650472200000|2022-04-20 16:30:00|8318.4|8316.9|8315.3|8313.8|8318.5|8317.1|8314.5|8313.4|410
1650472500000|2022-04-20 16:35:00|8315.1|8314.2|8312|8311.1|8315.5|8314.2|8311.6|8310.6|461
1650472800000|2022-04-20 16:40:00|8312.3|8310.8|8310.9|8310|8312.4|8311.2|8310.8|8309.8|372
1650473100000|2022-04-20 16:45:00|8310.8|8309.9|8310.2|8309.3|8311.7|8310.5|8309.1|8308|333
1650473400000|2022-04-20 16:50:00|8310.4|8308.9|8307.7|8306.8|8310.4|8309.3|8307.2|8306.3|327
1650473700000|2022-04-20 16:55:00|8307.8|8306.9|8308.6|8307.7|8309.1|8308|8307.3|8306|466
1650474000000|2022-04-20 17:00:00|8308.5|8307.6|8307.3|8306.4|8308.8|8307.6|8306.1|8305|577
1650474300000|2022-04-20 17:05:00|8307.2|8306.3|8308.4|8306.9|8309.6|8308.3|8307|8305.8|369
1650474600000|2022-04-20 17:10:00|8308.3|8306.8|8306.9|8306|8308.4|8307.2|8306.6|8305.4|304
1650474900000|2022-04-20 17:15:00|8307.1|8305.6|8307.8|8306.3|8308.2|8307|8306|8305|407
1650475200000|2022-04-20 17:20:00|8307.4|8306.5|8308.2|8306.7|8308.6|8307.3|8306.6|8305.6|330
1650475500000|2022-04-20 17:25:00|8308|8307.1|8308.8|8307.9|8309.5|8308.5|8307.9|8306.6|299
1650475800000|2022-04-20 17:30:00|8308.9|8308|8309.8|8308.9|8309.9|8309|8308.3|8307.1|249
1650476100000|2022-04-20 17:35:00|8309.9|8309|8310.6|8309.1|8311.1|8309.9|8309.6|8308.3|288
1650476400000|2022-04-20 17:40:00|8310.7|8309.2|8311|8310.1|8312.3|8311.2|8310|8308.8|340
1650476700000|2022-04-20 17:45:00|8311.2|8310.3|8310.3|8308.8|8312|8311.1|8309.5|8308.4|293
1650477000000|2022-04-20 17:50:00|8310.2|8308.7|8310.8|8309.9|8311.2|8309.9|8309.4|8308.2|262
1650477300000|2022-04-20 17:55:00|8311.2|8309.7|8310.9|8310|8312.3|8311.2|8310.5|8309.3|250
1650477600000|2022-04-20 18:00:00|8310.8|8309.9|8307.4|8305.9|8311.7|8310.7|8307.3|8305.9|455
1650477900000|2022-04-20 18:05:00|8307.6|8306.1|8306.9|8306|8307.9|8306.6|8306.1|8304.6|370
1650478200000|2022-04-20 18:10:00|8306.8|8305.9|8307.8|8306.3|8307.8|8306.6|8306.8|8305.7|244
1650478500000|2022-04-20 18:15:00|8307.4|8306.5|8308|8306.5|8308.2|8306.9|8306.1|8305|309
1650478800000|2022-04-20 18:20:00|8308.1|8306.6|8306.8|8305.9|8308.1|8307|8306.4|8305.1|235
1650479100000|2022-04-20 18:25:00|8307.1|8305.6|8307.4|8305.9|8307.7|8306.5|8305.9|8304.7|311
1650479400000|2022-04-20 18:30:00|8307.3|8305.8|8305.1|8304.2|8307.4|8306.2|8305|8303.8|354
1650479700000|2022-04-20 18:35:00|8305|8304.1|8305.8|8304.9|8306.4|8305.2|8304.7|8303.7|391
1650480000000|2022-04-20 18:40:00|8305.7|8304.8|8305.4|8303.9|8306|8304.8|8304.6|8303.2|331
1650480300000|2022-04-20 18:45:00|8305.5|8304|8305.4|8303.9|8306.6|8305.1|8304.3|8303.1|296
1650480600000|2022-04-20 18:50:00|8305.5|8304|8306.3|8305.4|8307.4|8306|8304.8|8303.6|327
1650480900000|2022-04-20 18:55:00|8306.7|8305.2|8304.2|8302.7|8307.1|8305.9|8304.1|8302.7|393
1650481200000|2022-04-20 19:00:00|8304.1|8302.6|8305.7|8304.2|8306.1|8304.9|8303.7|8302.5|322
1650481500000|2022-04-20 19:05:00|8306|8304.5|8305.5|8304|8306.5|8305.2|8305.2|8303.9|231
1650481800000|2022-04-20 19:10:00|8305.6|8304.1|8307.8|8306.3|8307.9|8306.6|8305.2|8303.9|258
1650482100000|2022-04-20 19:15:00|8307.7|8306.2|8307.2|8306.3|8307.8|8306.6|8306.7|8305.5|187
1650482400000|2022-04-20 19:20:00|8307.3|8306.4|8308.6|8307.1|8309|8307.7|8307.2|8306.3|202
1650482700000|2022-04-20 19:25:00|8308.7|8307.2|8309|8307.5|8309.7|8308.4|8308.1|8307|268
1650483000000|2022-04-20 19:30:00|8308.9|8307.4|8308.8|8307.3|8309.2|8308|8307.9|8306.7|300
1650483300000|2022-04-20 19:35:00|8308.7|8307.2|8306.9|8306|8308.7|8307.7|8306.5|8305.2|231
1650483600000|2022-04-20 19:40:00|8307|8306.1|8308.8|8307.3|8309.4|8308|8306.8|8305.6|219
1650483900000|2022-04-20 19:45:00|8308.5|8307.6|8307.8|8306.9|8308.6|8307.6|8305.5|8304.6|275
1650484200000|2022-04-20 19:50:00|8307.7|8306.8|8309.2|8308.3|8310|8309|8307.7|8306.8|282
1650484500000|2022-04-20 19:55:00|8309.3|8308.4|8309.3|8307.8|8310.1|8309|8308.5|8307.5|358
1650484800000|2022-04-20 20:00:00|8308.9|8308|8308.2|8307.3|8310.2|8309|8308.1|8307.2|337
1650485100000|2022-04-20 20:05:00|8308.1|8307.2|8307.5|8306.6|8308.5|8307.5|8307|8306|241
1650485400000|2022-04-20 20:10:00|8307.6|8306.7|8306.6|8305.7|8308.1|8307|8306.5|8305.6|158
1650485700000|2022-04-20 20:15:00|8306.5|8305.6|8306.3|8304.8|8306.9|8305.7|8305.6|8304.5|135
1650486000000|2022-04-20 20:20:00|8306|8305.1|8305|8304.1|8306.1|8305.1|8305|8303.8|115
1650486300000|2022-04-20 20:25:00|8305.1|8304.2|8305|8304.1|8305.1|8304.2|8304.2|8303.2|102
1650486600000|2022-04-20 20:30:00|8305.3|8303.8|8304.3|8303.4|8305.3|8304.2|8304.1|8302.9|110
1650486900000|2022-04-20 20:35:00|8304.5|8303.6|8304.6|8303.1|8304.8|8303.9|8304.2|8302.9|139
1650487200000|2022-04-20 20:40:00|8304.3|8303.4|8305.5|8304|8305.7|8304.8|8304|8302.8|140
1650487500000|2022-04-20 20:45:00|8305.6|8304.1|8307.3|8305.8|8307.6|8306.2|8305.3|8304.1|231
1650487800000|2022-04-20 20:50:00|8307.1|8306.2|8306.2|8304|8310.1|8306.3|8305.8|8302.9|563
1650488100000|2022-04-20 20:55:00|8306.3|8303.5|8309.2|8303.3|8312.4|8305.3|8305.9|8299.7|940
1650488400000|2022-04-20 21:00:00|8312.5|8301.5|8314.9|8303.9|8317.4|8306.4|8310.7|8299.7|127
1650488700000|2022-04-20 21:05:00|8314.7|8303.7|8312.5|8301.5|8316.7|8305.7|8312.3|8301.3|618
1650489000000|2022-04-20 21:10:00|8312.4|8301.4|8315.6|8304.6|8317.5|8306.5|8310.8|8299.8|1551
1650489300000|2022-04-20 21:15:00|8315.4|8304.4|8314.6|8303.6|8316.8|8305.8|8311.2|8300.2|1590
1650489600000|2022-04-20 21:20:00|8314.7|8303.7|8313.9|8302.9|8317.4|8306.4|8312.3|8301.3|1599
1650489900000|2022-04-20 21:25:00|8312.6|8301.6|8313.8|8302.8|8316.5|8305.5|8311.1|8300.1|1818
1650490200000|2022-04-20 21:30:00|8314.8|8303.8|8311.1|8300.5|8316.1|8305.1|8308.1|8297.6|445
1650490500000|2022-04-20 21:35:00|8311|8301|8309.2|8298.6|8313.6|8302.8|8306.8|8295.8|212
1650490800000|2022-04-20 21:40:00|8309.1|8299.1|8308.6|8300.4|8310.9|8302.8|8307.1|8296.1|191
1650491100000|2022-04-20 21:45:00|8307.9|8298.8|8308.6|8297.9|8309.7|8302.7|8305.5|8296.4|285
1650491400000|2022-04-20 21:50:00|8308.4|8299|8307.2|8300.7|8314.5|8303.5|8307|8299|228
1650491700000|2022-04-20 21:55:00|8307.8|8300.8|8311.9|8300.9|8315.3|8304.3|8307.1|8298.9|327
1650492000000|2022-04-20 22:00:00|8315|8304|8306.9|8304|8317.5|8306.5|8305.6|8299.3|722
1650492300000|2022-04-20 22:05:00|8307|8304.1|8305.6|8302.9|8308.3|8304.7|8305.5|8302.1|450
1650492600000|2022-04-20 22:10:00|8305.7|8302.7|8307.2|8303.8|8307.5|8303.9|8305.4|8302.2|368
1650492900000|2022-04-20 22:15:00|8307.5|8303.3|8306.6|8304.3|8308.1|8305.2|8305.8|8303.3|473
1650493200000|2022-04-20 22:20:00|8306.2|8304.2|8306.5|8304|8306.9|8305|8305.7|8303.5|346
1650493500000|2022-04-20 22:25:00|8306.6|8304.1|8306|8304.5|8307|8304.9|8305.9|8303.9|235
1650493800000|2022-04-20 22:30:00|8306.1|8304.6|8306.4|8304.9|8307.1|8305.2|8305.8|8304|312
1650494100000|2022-04-20 22:35:00|8306.7|8304.5|8306.8|8305.3|8307.3|8305.3|8306|8304.3|152
1650494400000|2022-04-20 22:40:00|8306.9|8305.4|8306.1|8304.3|8308.1|8306.3|8305.5|8303.5|299
1650494700000|2022-04-20 22:45:00|8306.2|8304.2|8306.1|8304.6|8308.9|8306.6|8305.7|8303.5|753
1650495000000|2022-04-20 22:50:00|8306.6|8304.4|8304.6|8302.4|8306.8|8304.9|8303.5|8301.9|486
1650495300000|2022-04-20 22:55:00|8304.7|8302.5|8302.1|8300.6|8304.7|8302.7|8302|8300.2|487
1650495600000|2022-04-20 23:00:00|8302.2|8300.7|8303|8301.5|8304.6|8303.1|8302.2|8300.7|421
1650495900000|2022-04-20 23:05:00|8303.1|8301.6|8302.7|8301.2|8303.2|8301.7|8302|8300.5|299
1650496200000|2022-04-20 23:10:00|8302.8|8301.3|8303.6|8302.1|8304.3|8302.8|8302.7|8301.2|209
1650496500000|2022-04-20 23:15:00|8303.7|8302.2|8303.9|8302.4|8304|8302.5|8303.1|8301.6|206
1650496800000|2022-04-20 23:20:00|8303.7|8302.2|8303.1|8301.6|8304|8302.5|8302.5|8301|225
1650497100000|2022-04-20 23:25:00|8303.2|8301.7|8302.7|8301.2|8303.5|8302|8302.5|8301|245
1650497400000|2022-04-20 23:30:00|8302.6|8301.1|8303.1|8301.6|8303.2|8301.7|8302.2|8300.7|242
1650497700000|2022-04-20 23:35:00|8303|8301.5|8302|8300.5|8303|8301.5|8301.6|8300.1|271
1650498000000|2022-04-20 23:40:00|8301.9|8300.4|8302.8|8301.3|8303|8301.5|8301.7|8300.2|247
1650498300000|2022-04-20 23:45:00|8302.7|8301.2|8303.5|8302|8304.1|8302.8|8302.4|8300.9|224
1650498600000|2022-04-20 23:50:00|8303.6|8302.1|8302.9|8301.4|8303.8|8302.3|8302.5|8301|240
1650498900000|2022-04-20 23:55:00|8303|8301.5|8302.9|8301.4|8303.5|8302|8302.5|8301.1|216
1650499200000|2022-04-21 00:00:00|8303|8301.5|8303.9|8302.4|8305.4|8304.2|8302.8|8301.5|527
1650499500000|2022-04-21 00:05:00|8303.8|8302.3|8303.2|8302.3|8304.2|8303.2|8302.7|8301.7|381
1650499800000|2022-04-21 00:10:00|8303.3|8302.4|8302.9|8301.4|8303.8|8302.6|8302.5|8301.3|295
1650500100000|2022-04-21 00:15:00|8303|8301.5|8305.2|8303.7|8305.3|8304.1|8302.1|8301.2|367
1650500400000|2022-04-21 00:20:00|8305.1|8303.6|8304.7|8303.2|8305.4|8304.3|8303.8|8302.5|328
1650500700000|2022-04-21 00:25:00|8304.8|8303.3|8304.6|8303.1|8305.5|8304.6|8303.7|8302.4|293
1650501000000|2022-04-21 00:30:00|8304.4|8303.5|8304.2|8303.3|8305.1|8304.1|8303.2|8302.3|395
1650501300000|2022-04-21 00:35:00|8304.1|8303.2|8305.5|8304.6|8305.9|8304.6|8303.3|8302.3|425
1650501600000|2022-04-21 00:40:00|8305.6|8304.7|8306.1|8304.6|8306.1|8305|8305.2|8304|237
1650501900000|2022-04-21 00:45:00|8305.8|8304.9|8305.2|8303.7|8306.4|8305.3|8304.8|8303.6|287
1650502200000|2022-04-21 00:50:00|8305.1|8303.6|8303|8301.5|8305.2|8304.1|8302.4|8301|692
1650502500000|2022-04-21 00:55:00|8302.8|8301.3|8302.3|8300.8|8303.5|8302.5|8300.6|8299.4|675
1650502800000|2022-04-21 01:00:00|8302.2|8300.7|8302.2|8301.3|8303.5|8302.3|8301.8|8300.6|534
1650503100000|2022-04-21 01:05:00|8302.3|8301.4|8303|8301.5|8303.4|8302.2|8302.1|8300.9|389
1650503400000|2022-04-21 01:10:00|8302.9|8301.4|8303.1|8301.6|8303.8|8302.6|8302.4|8301.2|379
1650503700000|2022-04-21 01:15:00|8303.2|8301.7|8303.9|8302.4|8304.6|8303.5|8302.4|8301|443
1650504000000|2022-04-21 01:20:00|8303.8|8302.3|8302.8|8301.9|8304.6|8303.4|8302.4|8301.3|322
1650504300000|2022-04-21 01:25:00|8303.1|8301.6|8304.4|8303.5|8304.7|8303.7|8302.3|8301.1|339
1650504600000|2022-04-21 01:30:00|8304.7|8303.2|8303|8301.5|8305.2|8304.1|8302.1|8301.1|495
1650504900000|2022-04-21 01:35:00|8302.7|8301.8|8301.8|8300.9|8303.8|8302.7|8301.4|8300.2|335
1650505200000|2022-04-21 01:40:00|8301.7|8300.8|8301.1|8300.2|8302.3|8301|8301.1|8299.9|276
1650505500000|2022-04-21 01:45:00|8301.2|8300.3|8301.4|8300.5|8302.1|8301|8300.9|8299.8|322
1650505800000|2022-04-21 01:50:00|8301.3|8300.4|8301.2|8300.3|8302|8300.8|8300.3|8299|403
1650506100000|2022-04-21 01:55:00|8301.3|8300.4|8302|8301.1|8302.3|8301.4|8301|8299.9|338
1650506400000|2022-04-21 02:00:00|8301.9|8301|8299.6|8298.7|8302.3|8301.1|8299|8298.1|362
1650506700000|2022-04-21 02:05:00|8299.5|8298.6|8299|8298.1|8300.2|8299.2|8298.9|8298|258
1650507000000|2022-04-21 02:10:00|8298.9|8298|8299.4|8297.9|8300.2|8299.3|8298.6|8297.7|281
1650507300000|2022-04-21 02:15:00|8299.3|8297.8|8299|8298.1|8299.5|8298.6|8298.6|8297.7|199
1650507600000|2022-04-21 02:20:00|8299.1|8298.2|8298.3|8297.4|8299.5|8298.5|8298.1|8297.2|210
1650507900000|2022-04-21 02:25:00|8298.2|8297.3|8298.3|8297.4|8299.4|8298.4|8298.2|8297.3|187
1650508200000|2022-04-21 02:30:00|8298.5|8297.6|8297.9|8296.4|8299.3|8298.1|8297.6|8296.3|210
1650508500000|2022-04-21 02:35:00|8298|8296.5|8297.9|8297|8298.7|8297.8|8297.5|8296.4|201
1650508800000|2022-04-21 02:40:00|8297.8|8296.9|8298.3|8297.4|8298.7|8297.7|8297.6|8296.7|182
1650509100000|2022-04-21 02:45:00|8298.4|8297.5|8297.1|8296.2|8298.4|8297.5|8297|8296.1|262
1650509400000|2022-04-21 02:50:00|8297.2|8296.3|8296.7|8295.8|8297.3|8296.4|8296.3|8295.4|241
1650509700000|2022-04-21 02:55:00|8296.8|8295.9|8298.4|8297.5|8299.3|8298.4|8296.7|8295.8|536
1650510000000|2022-04-21 03:00:00|8298.3|8297.4|8298.7|8297.8|8299.8|8298.9|8298|8297.1|356
1650510300000|2022-04-21 03:05:00|8298.8|8297.9|8299.5|8298.6|8299.7|8298.7|8298.6|8297.7|182
1650510600000|2022-04-21 03:10:00|8299.2|8298.3|8299.4|8298.5|8300.3|8299.4|8299.1|8298.1|249
1650510900000|2022-04-21 03:15:00|8299.2|8298.3|8299.5|8298.6|8300.2|8299.3|8299.1|8298.2|177
1650511200000|2022-04-21 03:20:00|8299.6|8298.7|8299.7|8298.8|8300|8299.1|8299.2|8298.1|192
1650511500000|2022-04-21 03:25:00|8299.8|8298.9|8300.1|8299.2|8301|8299.7|8299.1|8298.2|199
1650511800000|2022-04-21 03:30:00|8300.2|8299.3|8301.2|8300.3|8302.1|8300.9|8300.1|8299.2|251
1650512100000|2022-04-21 03:35:00|8301.3|8300.4|8301.7|8300.8|8302.1|8301.2|8301.2|8300.3|201
1650512400000|2022-04-21 03:40:00|8301.8|8300.9|8301.2|8300.3|8302.4|8301.4|8301.2|8299.9|258
1650512700000|2022-04-21 03:45:00|8301.3|8300.4|8300.3|8299.4|8302.4|8301.2|8300|8299.1|238
1650513000000|2022-04-21 03:50:00|8300.4|8299.5|8300.7|8299.8|8300.8|8299.9|8299.6|8298.7|242
1650513300000|2022-04-21 03:55:00|8300.8|8299.9|8302.6|8301.7|8302.8|8301.9|8300.4|8299.5|286
1650513600000|2022-04-21 04:00:00|8302.5|8301.6|8301.4|8300.5|8302.9|8302|8300.9|8300|315
1650513900000|2022-04-21 04:05:00|8301.3|8300.4|8300.4|8299.5|8301.4|8300.5|8299.8|8298.6|238
1650514200000|2022-04-21 04:10:00|8300.5|8299.6|8299.8|8298.9|8300.6|8299.7|8299.4|8298.5|211
1650514500000|2022-04-21 04:15:00|8299.9|8299|8299.6|8298.7|8300.2|8299.3|8299.4|8298.5|233
1650514800000|2022-04-21 04:20:00|8299.7|8298.8|8299.9|8299|8300.3|8299.4|8299.4|8298.5|189
1650515100000|2022-04-21 04:25:00|8299.6|8298.7|8299.9|8298.4|8300.4|8299.3|8299.4|8298.3|283
1650515400000|2022-04-21 04:30:00|8299.8|8298.3|8299.6|8298.7|8300.1|8299.2|8299.2|8298.2|200
1650515700000|2022-04-21 04:35:00|8299.5|8298.6|8298.6|8297.7|8299.6|8298.7|8298.5|8297.6|148
1650516000000|2022-04-21 04:40:00|8298.7|8297.8|8299.9|8299|8299.9|8299|8298.6|8297.4|165
1650516300000|2022-04-21 04:45:00|8300|8299.1|8299.8|8298.9|8300.8|8299.9|8299|8298.1|250
1650516600000|2022-04-21 04:50:00|8299.9|8299|8299.6|8298.7|8300.5|8299.2|8299.4|8298.5|148
1650516900000|2022-04-21 04:55:00|8299.5|8298.6|8300.1|8299.2|8301|8300.1|8299.1|8298.2|253
1650517200000|2022-04-21 05:00:00|8300.2|8299.3|8302.5|8301.6|8304.2|8302.8|8299.8|8298.9|580
1650517500000|2022-04-21 05:05:00|8302.8|8301.3|8302.5|8301.6|8303.2|8302.3|8301.4|8300.2|366
1650517800000|2022-04-21 05:10:00|8302.4|8301.5|8303.3|8302.4|8304|8303|8302.4|8301.5|334
1650518100000|2022-04-21 05:15:00|8303.2|8302.3|8302.2|8301.3|8303.6|8302.7|8302.2|8301.3|272
1650518400000|2022-04-21 05:20:00|8302.1|8301.2|8303.5|8302.6|8304.4|8303.4|8302.1|8301.2|325
1650518700000|2022-04-21 05:25:00|8303.6|8302.7|8303.3|8302.4|8304.5|8303.6|8303.2|8302.3|268
1650519000000|2022-04-21 05:30:00|8303.4|8302.5|8304.8|8303.9|8305.6|8304.4|8303.3|8302.4|217
1650519300000|2022-04-21 05:35:00|8304.7|8303.8|8303.8|8302.9|8305.5|8304.4|8303.1|8301.9|269
1650519600000|2022-04-21 05:40:00|8303.9|8303|8303.1|8302.2|8305.2|8304.1|8303.1|8302.2|299
1650519900000|2022-04-21 05:45:00|8303.2|8302.3|8305.9|8305|8306.6|8305.6|8303.1|8302|367
1650520200000|2022-04-21 05:50:00|8305.8|8304.9|8309|8308.1|8309.7|8308.6|8305.8|8304.7|457
1650520500000|2022-04-21 05:55:00|8308.9|8308|8311.1|8309.6|8311.9|8311|8308.3|8307.2|364
1650520800000|2022-04-21 06:00:00|8311.2|8309.7|8312.8|8311.9|8314|8312.8|8310.3|8309.2|421
1650521100000|2022-04-21 06:05:00|8312.7|8311.8|8314.7|8313.8|8315.9|8314.9|8312|8310.8|436
1650521400000|2022-04-21 06:10:00|8314.8|8313.9|8312.6|8311.1|8314.9|8313.9|8311.9|8310.9|419
1650521700000|2022-04-21 06:15:00|8312.4|8311.5|8313.3|8312.4|8313.5|8312.6|8312|8311.1|404
1650522000000|2022-04-21 06:20:00|8313.2|8312.3|8314.4|8313.5|8314.8|8313.6|8311|8310.1|389
1650522300000|2022-04-21 06:25:00|8314.3|8313.4|8315.2|8314.3|8316.8|8315.7|8314.3|8313.1|482
1650522600000|2022-04-21 06:30:00|8315|8314.1|8325.2|8324.3|8328.2|8326.7|8314.4|8313.5|1163
1650522900000|2022-04-21 06:35:00|8325.1|8324.2|8328.2|8327.3|8329.6|8328.5|8324.3|8323.4|695
1650523200000|2022-04-21 06:40:00|8328|8327.1|8332.1|8331.2|8335.3|8333.9|8327.1|8326.2|784
1650523500000|2022-04-21 06:45:00|8332.4|8330.9|8330.8|8329.9|8332.4|8331.4|8329.7|8328.8|601
1650523800000|2022-04-21 06:50:00|8330.7|8329.8|8334|8333.1|8334.5|8333.6|8330.5|8329.5|602
1650524100000|2022-04-21 06:55:00|8333.9|8333|8335.2|8334.3|8336.1|8335.2|8332.8|8331.7|676
1650524400000|2022-04-21 07:00:00|8335.4|8334.5|8332.8|8331.9|8336|8335|8332.2|8331.2|796
1650524700000|2022-04-21 07:05:00|8332.9|8332|8338.3|8337.4|8338.6|8337.7|8332.6|8331.7|653
1650525000000|2022-04-21 07:10:00|8338.2|8337.3|8340.1|8339.2|8340.3|8339.3|8336.9|8336|541
1650525300000|2022-04-21 07:15:00|8340.2|8339.3|8344.8|8343.3|8346.3|8345.2|8340.1|8339.2|656
1650525600000|2022-04-21 07:20:00|8344.7|8343.2|8349.2|8348.3|8349.5|8348.4|8344.1|8343.2|601
1650525900000|2022-04-21 07:25:00|8349.4|8348.5|8349.7|8348.8|8351.3|8350.1|8349.1|8347.9|604
1650526200000|2022-04-21 07:30:00|8349.8|8348.9|8351.7|8350.8|8352.3|8351|8348.7|8347.7|715
1650526500000|2022-04-21 07:35:00|8351.6|8350.7|8353.6|8352.7|8357.5|8356.4|8351.6|8350.7|622
1650526800000|2022-04-21 07:40:00|8353.8|8352.9|8357.6|8356.1|8359.7|8358.8|8351.8|8350.7|780
1650527100000|2022-04-21 07:45:00|8357.3|8356.4|8363.4|8361.9|8363.7|8362.6|8356.9|8356|634
1650527400000|2022-04-21 07:50:00|8363.5|8362|8359|8358.1|8365.3|8364.4|8358|8356.9|758
1650527700000|2022-04-21 07:55:00|8359.1|8358.2|8358|8357.1|8363.3|8362.1|8356.1|8355.2|741
1650528000000|2022-04-21 08:00:00|8357.8|8356.9|8355.6|8354.7|8359.1|8358|8355.2|8354.3|588
1650528300000|2022-04-21 08:05:00|8355.5|8354.6|8356|8355.1|8356.8|8355.6|8354|8352.9|561
1650528600000|2022-04-21 08:10:00|8356.1|8355.2|8357.2|8356.3|8358.4|8357.3|8355|8354.1|499
1650528900000|2022-04-21 08:15:00|8357.4|8355.9|8355.5|8354.6|8358.9|8358|8355.5|8354.6|465
1650529200000|2022-04-21 08:20:00|8355.6|8354.7|8356.9|8356|8357.5|8356.6|8354.3|8353.2|510
1650529500000|2022-04-21 08:25:00|8357.1|8356.2|8359.5|8358.6|8362.7|8361.8|8356.9|8356|577
1650529800000|2022-04-21 08:30:00|8359.6|8358.7|8363.8|8362.9|8364.2|8363.2|8359.4|8358.3|537
1650530100000|2022-04-21 08:35:00|8363.7|8362.8|8362.9|8362|8366|8365.1|8361.7|8360.8|589
1650530400000|2022-04-21 08:40:00|8363|8362.1|8365.8|8364.3|8365.8|8364.5|8361.8|8360.9|434
1650530700000|2022-04-21 08:45:00|8365.4|8364.5|8364.8|8363.9|8367.6|8366.4|8364.3|8363.4|615
1650531000000|2022-04-21 08:50:00|8364.9|8364|8365.6|8364.1|8366.4|8365.2|8364.5|8363.4|397
1650531300000|2022-04-21 08:55:00|8365.3|8364.4|8362.9|8361.4|8367.8|8366.6|8362.6|8361.1|398
1650531600000|2022-04-21 09:00:00|8362.8|8361.3|8364.9|8364|8366|8365.1|8361|8360|593
1650531900000|2022-04-21 09:05:00|8365|8364.1|8363.9|8363|8365.7|8364.8|8362.4|8361.5|371
1650532200000|2022-04-21 09:10:00|8364|8363.1|8363.3|8362.4|8365.2|8364|8362.2|8361.1|360
1650532500000|2022-04-21 09:15:00|8363.4|8362.5|8364.4|8363.5|8365.1|8364.2|8362|8361.1|424
1650532800000|2022-04-21 09:20:00|8364.5|8363.6|8362.5|8361.6|8364.8|8363.6|8360.5|8359.4|394
1650533100000|2022-04-21 09:25:00|8362.4|8361.5|8358.7|8357.8|8362.6|8361.7|8357.8|8356.9|493
1650533400000|2022-04-21 09:30:00|8358.6|8357.7|8356.3|8355.4|8359.6|8358.5|8355.7|8354.8|390
1650533700000|2022-04-21 09:35:00|8356.2|8355.3|8354.8|8353.9|8358.2|8357.2|8354.7|8353.8|420
1650534000000|2022-04-21 09:40:00|8354.7|8353.8|8353.9|8353|8356.4|8355.2|8353.6|8352.5|429
1650534300000|2022-04-21 09:45:00|8353.8|8352.9|8352.4|8351.5|8354.4|8353.5|8351.5|8350.3|482
1650534600000|2022-04-21 09:50:00|8352.3|8351.4|8352.4|8351.5|8354.1|8353.2|8351.9|8350.8|439
1650534900000|2022-04-21 09:55:00|8352.5|8351.6|8355.1|8354.2|8355.2|8354.3|8352.3|8351.2|322
1650535200000|2022-04-21 10:00:00|8355.2|8354.3|8355.2|8354.3|8357.1|8356.2|8354.4|8353.5|386
1650535500000|2022-04-21 10:05:00|8355.3|8354.4|8348.4|8347.5|8356|8354.6|8348|8347|567
1650535800000|2022-04-21 10:10:00|8348.3|8347.4|8347.2|8346.3|8348.7|8347.6|8345.9|8345|246
1650536100000|2022-04-21 10:15:00|8347.1|8346.2|8345.7|8344.8|8348|8346.7|8344.9|8344|380
1650536400000|2022-04-21 10:20:00|8345.5|8344.6|8341.7|8340.8|8346.1|8345.2|8341.7|8340.6|509
1650536700000|2022-04-21 10:25:00|8341.8|8340.9|8341.7|8340.8|8343.4|8342.5|8340.6|8339.7|439
1650537000000|2022-04-21 10:30:00|8341.6|8340.7|8339.4|8338.5|8341.9|8340.7|8336.9|8335.7|468
1650537300000|2022-04-21 10:35:00|8339.3|8338.4|8339.1|8338.2|8340.5|8339.4|8337.9|8337|454
1650537600000|2022-04-21 10:40:00|8339.2|8338.3|8339.4|8338.5|8341|8340.1|8337.3|8336.4|485
1650537900000|2022-04-21 10:45:00|8339.5|8338.6|8341.1|8340.2|8341.7|8340.8|8339|8338.1|421
1650538200000|2022-04-21 10:50:00|8341.2|8340.3|8339.9|8339|8342.7|8341.8|8339.9|8339|497
1650538500000|2022-04-21 10:55:00|8340.1|8339.2|8343.2|8342.3|8343.8|8342.9|8339.4|8338.5|544
1650538800000|2022-04-21 11:00:00|8343.3|8342.4|8345.8|8344.9|8346.5|8345.6|8343|8342.1|623
1650539100000|2022-04-21 11:05:00|8345.7|8344.8|8344.1|8342.6|8347|8345.8|8343.5|8342.3|516
1650539400000|2022-04-21 11:10:00|8344|8342.5|8343.7|8342.8|8345.3|8344|8342.7|8341.6|556
1650539700000|2022-04-21 11:15:00|8343.8|8342.9|8344.8|8343.9|8345.9|8344.8|8343.8|8342.7|431
1650540000000|2022-04-21 11:20:00|8344.7|8343.8|8342.6|8341.7|8346.2|8345.3|8341.9|8341|551
1650540300000|2022-04-21 11:25:00|8342.5|8341.6|8343.7|8342.8|8344.5|8343.2|8341.2|8340|559
1650540600000|2022-04-21 11:30:00|8343.6|8342.7|8343|8342.1|8344.6|8343.4|8340.9|8340|540
1650540900000|2022-04-21 11:35:00|8342.9|8342|8345.5|8344.6|8345.8|8344.7|8341.5|8340.6|461
1650541200000|2022-04-21 11:40:00|8345.4|8344.5|8343.1|8342.2|8345.5|8344.6|8340.8|8339.9|397
1650541500000|2022-04-21 11:45:00|8343.4|8341.9|8348|8347.1|8348.9|8348|8343.1|8341.9|434
1650541800000|2022-04-21 11:50:00|8348.2|8347.3|8346.6|8345.7|8348.6|8347.5|8344.4|8343.5|489
1650542100000|2022-04-21 11:55:00|8346.5|8345.6|8348.6|8347.7|8349.2|8348.3|8345.8|8344.9|525
1650542400000|2022-04-21 12:00:00|8348.7|8347.8|8353.4|8352.5|8353.8|8352.9|8348.7|8347.8|567
1650542700000|2022-04-21 12:05:00|8353.5|8352.6|8355.5|8354.6|8356.4|8355.5|8353.4|8352.5|478
1650543000000|2022-04-21 12:10:00|8355.4|8354.5|8352.7|8351.8|8356.3|8355.2|8351.8|8350.7|466
1650543300000|2022-04-21 12:15:00|8352.6|8351.7|8352.9|8351.4|8355.3|8354.1|8351.9|8351|428
1650543600000|2022-04-21 12:20:00|8352.6|8351.7|8352.4|8351.5|8353.1|8352.2|8350.9|8349.9|389
1650543900000|2022-04-21 12:25:00|8352.3|8351.4|8351.8|8348.2|8353.8|8352.6|8351|8347.8|433
1650544200000|2022-04-21 12:30:00|8352.3|8346.6|8349.9|8349|8353.2|8351.5|8349.4|8346.4|586
1650544500000|2022-04-21 12:35:00|8349.8|8348.9|8349.9|8349|8351.4|8350.5|8348.9|8347.8|396
1650544800000|2022-04-21 12:40:00|8350|8349.1|8350.1|8349.2|8352|8351|8348.5|8347.6|472
1650545100000|2022-04-21 12:45:00|8350.2|8349.3|8348.2|8347.3|8350.8|8349.9|8347|8346.1|436
1650545400000|2022-04-21 12:50:00|8348.1|8347.2|8348.3|8347.4|8349.6|8348.6|8347|8346.1|441
1650545700000|2022-04-21 12:55:00|8348.1|8347.2|8348|8347.1|8348.7|8347.6|8347|8346.1|396
1650546000000|2022-04-21 13:00:00|8348.2|8347.3|8344.8|8343.9|8348.6|8347.4|8344.8|8343.8|529
1650546300000|2022-04-21 13:05:00|8344.6|8343.7|8345|8344.1|8345.8|8344.9|8342.7|8341.8|644
1650546600000|2022-04-21 13:10:00|8345.1|8344.2|8342.8|8341.9|8346.5|8345.6|8342.2|8341.3|685
1650546900000|2022-04-21 13:15:00|8343.2|8342.3|8341.6|8340.7|8344|8343.1|8341.3|8340.4|603
1650547200000|2022-04-21 13:20:00|8341.5|8340.6|8336.8|8335.9|8341.6|8340.7|8336.5|8335.6|566
1650547500000|2022-04-21 13:25:00|8336.7|8335.8|8339.3|8338.4|8342.7|8341.2|8335.6|8334.7|791
1650547800000|2022-04-21 13:30:00|8339.5|8338.6|8333.5|8332.6|8340.5|8339.4|8333.3|8332.2|530
1650548100000|2022-04-21 13:35:00|8333.8|8332.3|8332.8|8331.9|8336.9|8336|8331.6|8330.7|453
1650548400000|2022-04-21 13:40:00|8332.4|8330.9|8327.9|8327|8332.7|8331.6|8327.2|8326.2|505
1650548700000|2022-04-21 13:45:00|8327.8|8326.9|8328.8|8327.9|8330.1|8329.2|8326.5|8325.6|510
1650549000000|2022-04-21 13:50:00|8328.7|8327.8|8328.8|8327.9|8331.9|8331|8328.5|8327.6|308
1650549300000|2022-04-21 13:55:00|8328.7|8327.8|8323.8|8322.9|8328.9|8328|8323.3|8322.4|481
1650549600000|2022-04-21 14:00:00|8323.7|8322.8|8321|8320.1|8323.7|8322.8|8320.5|8319.4|540
1650549900000|2022-04-21 14:05:00|8320.9|8320|8323.4|8321.9|8324|8322.5|8320.4|8319.5|368
1650550200000|2022-04-21 14:10:00|8323.2|8322.3|8323.7|8322.8|8324.8|8323.8|8322.9|8321.9|423
1650550500000|2022-04-21 14:15:00|8323.6|8322.7|8327.4|8326.5|8327.4|8326.5|8322.3|8321.4|374
1650550800000|2022-04-21 14:20:00|8327.6|8326.7|8327.8|8326.9|8328.1|8327.2|8325.7|8324.8|305
1650551100000|2022-04-21 14:25:00|8327.9|8327|8328.2|8327.3|8331.3|8330.4|8327.5|8326.4|416
1650551400000|2022-04-21 14:30:00|8328.5|8327|8328|8327.1|8329.5|8328.6|8327.3|8326.4|379
1650551700000|2022-04-21 14:35:00|8328.1|8327.2|8326.8|8325.9|8329|8328.1|8325.6|8324.7|372
1650552000000|2022-04-21 14:40:00|8326.7|8325.8|8324|8323.1|8326.7|8325.8|8323.9|8323|402
1650552300000|2022-04-21 14:45:00|8323.9|8323|8325.7|8324.8|8326.7|8325.6|8321.4|8320.5|467
1650552600000|2022-04-21 14:50:00|8325.8|8324.9|8323.2|8322.3|8326.6|8325.7|8322.2|8321.3|489
1650552900000|2022-04-21 14:55:00|8323.1|8322.2|8321.3|8320.4|8326|8325.1|8320.4|8319.5|631
1650553200000|2022-04-21 15:00:00|8321.2|8320.3|8324.3|8323.4|8324.9|8324|8321.1|8320.2|485
1650553500000|2022-04-21 15:05:00|8324.4|8323.5|8324.1|8323.2|8327|8325.8|8323.7|8322.4|502
1650553800000|2022-04-21 15:10:00|8324|8323.1|8322.2|8321.3|8324.6|8323.6|8322.2|8321.3|362
1650554100000|2022-04-21 15:15:00|8322.4|8321.5|8320.8|8319.9|8323.1|8322.1|8320.7|8319.8|323
1650554400000|2022-04-21 15:20:00|8320.9|8320|8321.5|8320.6|8321.8|8320.9|8319.9|8318.8|390
1650554700000|2022-04-21 15:25:00|8321.4|8320.5|8318.3|8317.4|8322.4|8321.4|8317.7|8316.5|382
1650555000000|2022-04-21 15:30:00|8318.4|8317.5|8316.3|8315.4|8318.7|8317.5|8315.4|8314.5|397
1650555300000|2022-04-21 15:35:00|8316.2|8315.3|8317.7|8316.8|8320.3|8319|8316.2|8315.2|451
1650555600000|2022-04-21 15:40:00|8317.8|8316.9|8315.2|8314.3|8319.5|8318.6|8315.1|8314.1|466
1650555900000|2022-04-21 15:45:00|8315.3|8314.4|8312.9|8312|8316.3|8315.1|8312.9|8311.8|390
1650556200000|2022-04-21 15:50:00|8313|8312.1|8312.2|8311.3|8314.1|8313.2|8310.6|8309.7|425
1650556500000|2022-04-21 15:55:00|8312.4|8311.5|8312.7|8311.8|8313.9|8313|8311.2|8310.2|400
1650556800000|2022-04-21 16:00:00|8312.8|8311.9|8313.9|8313|8314.3|8313.2|8310.4|8309.5|342
1650557100000|2022-04-21 16:05:00|8313.8|8312.9|8313.7|8312.8|8314.2|8313.3|8312.6|8311.7|271
1650557400000|2022-04-21 16:10:00|8313.6|8312.7|8312.4|8311.5|8314.1|8313.2|8311.2|8310|284
1650557700000|2022-04-21 16:15:00|8312.5|8311.6|8313.2|8312.3|8313.3|8312.3|8311.9|8310.8|304
1650558000000|2022-04-21 16:20:00|8313.1|8312.2|8312.4|8311.5|8314.5|8313.6|8312.3|8311.4|340
1650558300000|2022-04-21 16:25:00|8312.5|8311.6|8314.2|8313.3|8314.8|8313.8|8312.5|8311.6|338
1650558600000|2022-04-21 16:30:00|8314.3|8313.4|8313.3|8312.4|8314.7|8313.8|8312.9|8311.9|304
1650558900000|2022-04-21 16:35:00|8313.4|8312.5|8315.3|8314.4|8315.3|8314.4|8313.2|8312.3|260
1650559200000|2022-04-21 16:40:00|8315.2|8314.3|8317.4|8316.5|8317.9|8317|8314.7|8313.8|332
1650559500000|2022-04-21 16:45:00|8317.3|8316.4|8319.2|8318.3|8319.5|8318.6|8317.2|8316.2|336
1650559800000|2022-04-21 16:50:00|8319.1|8318.2|8317.7|8316.8|8319.4|8318.5|8316.5|8315.6|277
1650560100000|2022-04-21 16:55:00|8317.8|8316.9|8319.1|8318.2|8319.1|8318.2|8316.8|8315.9|296
1650560400000|2022-04-21 17:00:00|8319|8318.1|8315.6|8314.7|8319|8318.1|8315.6|8314.6|303
1650560700000|2022-04-21 17:05:00|8315.7|8314.8|8315.5|8314.6|8316.7|8315.6|8314.5|8313.6|237
1650561000000|2022-04-21 17:10:00|8315.4|8314.5|8317.4|8316.5|8317.7|8316.6|8315.1|8314.2|263
1650561300000|2022-04-21 17:15:00|8317.3|8316.4|8318.3|8316.8|8318.8|8317.7|8316.2|8315.3|518
1650561600000|2022-04-21 17:20:00|8318.1|8317.2|8320.4|8318.9|8321.2|8320.2|8317.8|8316.8|496
1650561900000|2022-04-21 17:25:00|8320|8319.1|8321.8|8320.9|8322|8321.1|8319.8|8318.9|339
1650562200000|2022-04-21 17:30:00|8321.9|8321|8323.3|8322.4|8324.3|8323.3|8321.5|8320.5|370
1650562500000|2022-04-21 17:35:00|8323.2|8322.3|8323.3|8322.4|8324.1|8322.9|8321.2|8320.3|414
1650562800000|2022-04-21 17:40:00|8323.2|8322.3|8323.6|8322.7|8325.3|8324.2|8322.6|8321.4|435
1650563100000|2022-04-21 17:45:00|8323.7|8322.8|8322.9|8322|8324.2|8323.1|8320.9|8319.7|376
1650563400000|2022-04-21 17:50:00|8323|8322.1|8321.2|8320.3|8323.1|8322.2|8320.5|8319.6|307
1650563700000|2022-04-21 17:55:00|8321.3|8320.4|8321.3|8320.4|8322.8|8321.8|8321|8319.8|425
1650564000000|2022-04-21 18:00:00|8321.2|8320.3|8322.9|8322|8324.1|8323.1|8320.2|8319.1|419
1650564300000|2022-04-21 18:05:00|8323|8322.1|8324.5|8323.6|8324.8|8323.9|8322.5|8321.3|371
1650564600000|2022-04-21 18:10:00|8324.6|8323.7|8324.7|8323.2|8325.8|8324.6|8324.3|8323.1|335
1650564900000|2022-04-21 18:15:00|8324.6|8323.1|8323.8|8322.9|8326.2|8325|8323.7|8322.6|301
1650565200000|2022-04-21 18:20:00|8323.7|8322.8|8324.2|8323.3|8324.8|8323.8|8323.2|8322.3|235
1650565500000|2022-04-21 18:25:00|8324.3|8323.4|8322|8321.1|8325.3|8324|8322|8321|265
1650565800000|2022-04-21 18:30:00|8322.1|8321.2|8322|8321.1|8322.6|8321.4|8320.8|8319.7|353
1650566100000|2022-04-21 18:35:00|8321.9|8321|8321|8320.1|8323.4|8322.5|8320.7|8319.5|271
1650566400000|2022-04-21 18:40:00|8320.9|8320|8319.8|8318.9|8322.3|8321|8319.3|8318.4|360
1650566700000|2022-04-21 18:45:00|8319.7|8318.8|8320.5|8319|8321.1|8319.9|8319.7|8318.5|304
1650567000000|2022-04-21 18:50:00|8320.2|8319.3|8318.6|8317.7|8321.1|8319.9|8318|8316.8|292
1650567300000|2022-04-21 18:55:00|8318.7|8317.8|8320.1|8319.2|8320.5|8319.6|8318.6|8317.5|306
1650567600000|2022-04-21 19:00:00|8320|8319.1|8322.3|8321.4|8322.4|8321.5|8319.8|8318.8|334
1650567900000|2022-04-21 19:05:00|8322.4|8321.5|8320.5|8319.6|8322.4|8321.5|8320.4|8319.2|246
1650568200000|2022-04-21 19:10:00|8320.6|8319.7|8319.8|8318.3|8320.6|8319.7|8318.1|8317|304
1650568500000|2022-04-21 19:15:00|8319.7|8318.8|8319|8317.5|8320.5|8319.6|8318.2|8317.1|274
1650568800000|2022-04-21 19:20:00|8318.8|8317.9|8317.7|8316.8|8319.4|8318.2|8317.3|8316.3|240
1650569100000|2022-04-21 19:25:00|8317.8|8316.9|8317.8|8316.3|8318|8317.1|8316.7|8315.4|251
1650569400000|2022-04-21 19:30:00|8317.7|8316.2|8316.5|8315.6|8317.7|8316.7|8315.1|8314|270
1650569700000|2022-04-21 19:35:00|8316.4|8315.5|8316.6|8315.1|8317.7|8316.8|8316.1|8315.1|270
1650570000000|2022-04-21 19:40:00|8316.3|8315.4|8317.2|8316.3|8317.5|8316.5|8315.9|8314.7|167
1650570300000|2022-04-21 19:45:00|8317.3|8316.4|8317.1|8316.2|8317.5|8316.5|8316.4|8315.5|174
1650570600000|2022-04-21 19:50:00|8317.4|8315.9|8317|8316.1|8317.4|8316.1|8315.3|8314|260
1650570900000|2022-04-21 19:55:00|8317.1|8316.2|8319.1|8318.2|8320.1|8319.1|8316.8|8315.9|397
1650571200000|2022-04-21 20:00:00|8319.2|8318.3|8320.8|8319.3|8321.8|8320.9|8319.2|8317.8|397
1650571500000|2022-04-21 20:05:00|8320.7|8319.2|8319.9|8318.4|8321.3|8320.3|8319.5|8318.4|187
1650571800000|2022-04-21 20:10:00|8319.8|8318.9|8319.9|8319|8320.3|8319.4|8319.3|8318.4|134
1650572100000|2022-04-21 20:15:00|8320.1|8319.2|8319.9|8319|8321.3|8320.2|8319.2|8318.2|206
1650572400000|2022-04-21 20:20:00|8319.8|8318.9|8318.9|8318|8321.2|8320.1|8318.4|8317.5|216
1650572700000|2022-04-21 20:25:00|8319.3|8318.4|8319.6|8318.7|8320.9|8319.8|8318.7|8317.5|315
1650573000000|2022-04-21 20:30:00|8319.9|8319|8320.2|8318.7|8320.8|8319.6|8319.8|8318.5|130
1650573300000|2022-04-21 20:35:00|8320.3|8318.8|8319.3|8317.8|8320.6|8319.3|8318.4|8316.9|230
1650573600000|2022-04-21 20:40:00|8319.2|8317.7|8318.9|8317.4|8319.4|8318.3|8318.4|8317|171
1650573900000|2022-04-21 20:45:00|8319|8317.5|8320.1|8318.6|8320.2|8319|8318.9|8317.4|152
1650574200000|2022-04-21 20:50:00|8321.2|8317.4|8321.5|8314.7|8324.3|8318.1|8319.6|8313.3|1577
1650574500000|2022-04-21 20:55:00|8321.8|8314.6|8320.2|8311.2|8323.8|8315.9|8316.4|8309.5|1417
1650574800000|2022-04-21 21:00:00|8320.4|8310.9|8325.2|8314.2|8325.9|8314.9|8319.7|8310.3|71
1650575100000|2022-04-21 21:05:00|8326.2|8315.2|8321.4|8310.4|8326.4|8315.4|8320.5|8310.1|174
1650575400000|2022-04-21 21:10:00|8321.3|8310.3|8321.7|8310.7|8323.2|8313.2|8318|8310.1|217
1650575700000|2022-04-21 21:15:00|8321.6|8310.6|8317.8|8313.4|8321.9|8313.7|8317.8|8310|196
1650576000000|2022-04-21 21:20:00|8318.5|8312.2|8319.4|8310.4|8323.3|8313.6|8318.1|8309.5|287
1650576300000|2022-04-21 21:25:00|8319.3|8310.6|8319.8|8309.6|8323|8312|8317.1|8308.8|821
1650576600000|2022-04-21 21:30:00|8319.9|8309.5|8318.8|8309.8|8321.3|8311.6|8316.9|8308.8|953
1650576900000|2022-04-21 21:35:00|8318.9|8309.7|8322.9|8311.9|8323.7|8312.7|8317.4|8309|902
1650577200000|2022-04-21 21:40:00|8322.5|8311.5|8320|8312.9|8324.6|8314.1|8319|8310.7|580
1650577500000|2022-04-21 21:45:00|8319.8|8312.8|8320.7|8311.6|8323.8|8313.9|8319.4|8310.8|804
1650577800000|2022-04-21 21:50:00|8320.9|8311.7|8320|8309.9|8323.2|8312.8|8318.9|8309.3|715
1650578100000|2022-04-21 21:55:00|8319.9|8310.1|8320.5|8309.5|8322.6|8313.1|8317.4|8308.7|516
1650578400000|2022-04-21 22:00:00|8320.6|8309.6|8314.8|8313.3|8321.3|8313.4|8314.3|8307.6|687
1650578700000|2022-04-21 22:05:00|8315.3|8312.9|8316.9|8314.4|8317|8314.9|8314.5|8312.3|279
1650579000000|2022-04-21 22:10:00|8316.7|8314|8315.6|8312.6|8316.7|8314.6|8314.8|8312.6|378
1650579300000|2022-04-21 22:15:00|8314.9|8313.4|8315.8|8314.3|8316.2|8314.3|8314.7|8312.7|286
1650579600000|2022-04-21 22:20:00|8315.9|8314.4|8315.6|8314.1|8316.9|8314.9|8315.4|8313.5|313
1650579900000|2022-04-21 22:25:00|8316|8313.8|8315.7|8314.2|8316.9|8315|8315.5|8313.6|366
1650580200000|2022-04-21 22:30:00|8315.6|8314.1|8315.1|8313.6|8315.9|8314.4|8314.9|8312.9|115
1650580500000|2022-04-21 22:35:00|8315|8313.5|8314.4|8312.9|8315.7|8313.8|8314.4|8312.6|119
1650580800000|2022-04-21 22:40:00|8314.3|8312.8|8316.3|8314.8|8316.5|8315|8314.3|8312.5|101
1650581100000|2022-04-21 22:45:00|8316.4|8314.9|8318|8315.7|8318|8316.1|8316.1|8314.4|182
1650581400000|2022-04-21 22:50:00|8317.6|8316.1|8318|8316.5|8318.5|8316.7|8316.8|8314.8|208
1650581700000|2022-04-21 22:55:00|8318.1|8316.6|8318|8316.5|8318.5|8316.7|8317|8315.3|223
1650582000000|2022-04-21 23:00:00|8317.9|8316.4|8316.1|8314.6|8318.5|8317|8315.7|8314.2|306
1650582300000|2022-04-21 23:05:00|8316.2|8314.7|8315.9|8314.4|8316.9|8315.4|8315.6|8314.1|312
1650582600000|2022-04-21 23:10:00|8315.8|8314.3|8316.7|8315.2|8316.9|8315.4|8315.5|8314|227
1650582900000|2022-04-21 23:15:00|8316.8|8315.3|8316.5|8315|8316.9|8315.4|8316|8314.5|256
1650583200000|2022-04-21 23:20:00|8316.4|8315.5|8316.6|8315.1|8317.1|8315.6|8315.8|8314.3|266
1650583500000|2022-04-21 23:25:00|8316.5|8315|8317|8315.5|8317.6|8316.1|8316.1|8314.6|441
1650583800000|2022-04-21 23:30:00|8316.4|8314.9|8316.3|8314.8|8317|8315.5|8316|8314.6|226
1650584100000|2022-04-21 23:35:00|8316.2|8314.7|8317.3|8315.8|8317.8|8316.3|8316.2|8314.7|320
1650584400000|2022-04-21 23:40:00|8317.2|8315.7|8316.8|8315.3|8317.5|8316|8316.4|8314.9|216
1650584700000|2022-04-21 23:45:00|8316.7|8315.2|8317.4|8315.9|8317.9|8316.4|8316.4|8314.9|237
1650585000000|2022-04-21 23:50:00|8317.3|8315.8|8319.1|8318.2|8319.7|8318.4|8317.2|8315.8|258
1650585300000|2022-04-21 23:55:00|8319|8318.1|8319.8|8318.3|8319.9|8318.6|8318.1|8316.7|241
1650585600000|2022-04-22 00:00:00|8319.5|8318.6|8320|8318.5|8320.9|8319.9|8319|8317.9|391
1650585900000|2022-04-22 00:05:00|8319.9|8318.4|8319|8318.1|8320.4|8319.4|8318.8|8317.6|341
1650586200000|2022-04-22 00:10:00|8318.9|8318|8318.7|8317.8|8320.1|8319.2|8318.4|8317.5|298
1650586500000|2022-04-22 00:15:00|8318.8|8317.9|8320|8318.5|8320.6|8319.1|8318.6|8317.6|257
1650586800000|2022-04-22 00:20:00|8320.1|8318.6|8321.3|8320.4|8321.5|8320.4|8319.5|8318.2|292
1650587100000|2022-04-22 00:25:00|8321.2|8320.3|8322|8321.1|8322|8321.1|8320.5|8319.2|272
1650587400000|2022-04-22 00:30:00|8321.9|8321|8321.8|8320.9|8322.9|8321.9|8321.4|8320.3|333
1650587700000|2022-04-22 00:35:00|8321.9|8321|8323.1|8322.2|8324|8322.8|8321.8|8320.6|211
1650588000000|2022-04-22 00:40:00|8323|8322.1|8321.1|8320.2|8323|8322.1|8320.1|8319.2|424
1650588300000|2022-04-22 00:45:00|8321|8320.1|8321.5|8320.6|8321.8|8320.6|8320.6|8319.5|351
1650588600000|2022-04-22 00:50:00|8321.4|8320.5|8321.8|8320.3|8324.3|8322.8|8320.2|8319.3|514
1650588900000|2022-04-22 00:55:00|8322.9|8321.4|8322.2|8320.7|8323.2|8322|8319.6|8318.5|507
1650589200000|2022-04-22 01:00:00|8322.3|8320.8|8322.5|8321|8322.6|8321.4|8320.8|8319.6|488
1650589500000|2022-04-22 01:05:00|8322.4|8320.9|8322.2|8320.7|8322.6|8321.1|8320.9|8319.7|379
1650589800000|2022-04-22 01:10:00|8322.1|8320.6|8323.8|8322.3|8324.2|8323|8321.8|8320.6|451
1650590100000|2022-04-22 01:15:00|8323.9|8322.4|8323.3|8322.4|8324.4|8323.4|8323.3|8322.2|364
1650590400000|2022-04-22 01:20:00|8323.4|8322.5|8323.9|8323|8324.3|8323.4|8323.3|8322.2|277
1650590700000|2022-04-22 01:25:00|8324|8323.1|8323.9|8323|8324.2|8323.2|8323.1|8322.1|282
1650591000000|2022-04-22 01:30:00|8324|8323.1|8323.9|8323|8324.5|8323.6|8323.4|8322.3|266
1650591300000|2022-04-22 01:35:00|8323.8|8322.9|8323|8322.1|8324.1|8323|8322.9|8322|296
1650591600000|2022-04-22 01:40:00|8322.9|8322|8324.3|8323.4|8324.4|8323.5|8322.8|8321.8|273
1650591900000|2022-04-22 01:45:00|8324.2|8323.3|8323.2|8322.3|8324.4|8323.5|8322.6|8321.4|402
1650592200000|2022-04-22 01:50:00|8323.3|8322.4|8323.3|8322.4|8323.7|8322.8|8323|8321.9|293
1650592500000|2022-04-22 01:55:00|8323.4|8322.5|8323.8|8322.3|8324.1|8323|8322.8|8321.6|317
1650592800000|2022-04-22 02:00:00|8323.7|8322.2|8323.4|8322.5|8324.2|8323.1|8322.7|8321.6|313
1650593100000|2022-04-22 02:05:00|8323.3|8322.4|8323.6|8322.1|8324|8322.8|8322.7|8321.6|263
1650593400000|2022-04-22 02:10:00|8323.5|8322|8323.8|8322.9|8324.4|8323.3|8323|8321.8|312
1650593700000|2022-04-22 02:15:00|8323.7|8322.8|8324|8323.1|8324.6|8323.4|8323.6|8322.4|306
1650594000000|2022-04-22 02:20:00|8323.9|8323|8324.6|8323.7|8324.7|8323.8|8323.5|8322.6|314
1650594300000|2022-04-22 02:25:00|8324.5|8323.6|8324.3|8323.4|8324.9|8323.8|8323.8|8322.9|192
1650594600000|2022-04-22 02:30:00|8324.4|8323.5|8324.4|8323.5|8324.8|8323.6|8324|8322.7|172
1650594900000|2022-04-22 02:35:00|8324.3|8323.4|8323.8|8322.9|8324.4|8323.5|8323.1|8322.2|192
1650595200000|2022-04-22 02:40:00|8323.9|8323|8323.2|8322.3|8324.7|8323.5|8322.9|8321.9|236
1650595500000|2022-04-22 02:45:00|8323.3|8322.4|8323.2|8322.3|8323.5|8322.4|8322.2|8321.2|233
1650595800000|2022-04-22 02:50:00|8323.5|8322|8325.9|8325|8326|8325.1|8323.1|8322|320
1650596100000|2022-04-22 02:55:00|8325.8|8324.9|8325.5|8324.6|8326.6|8325.4|8325.3|8324.2|280
1650596400000|2022-04-22 03:00:00|8325.6|8324.7|8325.5|8324.6|8326.7|8325.7|8323.3|8322.1|503
1650596700000|2022-04-22 03:05:00|8325.9|8324.4|8324.7|8323.8|8326.1|8324.9|8324.3|8323.2|372
1650597000000|2022-04-22 03:10:00|8324.6|8323.7|8325.1|8324.2|8325.3|8324.4|8323.8|8322.9|165
1650597300000|2022-04-22 03:15:00|8325.2|8324.3|8325.7|8324.8|8325.8|8324.9|8323.7|8322.8|238
1650597600000|2022-04-22 03:20:00|8325.6|8324.7|8325.9|8325|8326.1|8325.1|8325.3|8324.4|253
1650597900000|2022-04-22 03:25:00|8326|8325.1|8325.8|8324.9|8326|8325.1|8324.6|8323.7|279
1650598200000|2022-04-22 03:30:00|8325.7|8324.8|8325.6|8324.7|8326.3|8325.1|8325.3|8324.4|189
1650598500000|2022-04-22 03:35:00|8325.7|8324.8|8325.3|8324.4|8326|8325|8325.2|8324.3|173
1650598800000|2022-04-22 03:40:00|8325.2|8324.3|8324.9|8324|8325.6|8324.7|8324.8|8323.6|226
1650599100000|2022-04-22 03:45:00|8324.8|8323.9|8326.2|8325.3|8326.5|8325.3|8324.8|8323.9|231
1650599400000|2022-04-22 03:50:00|8326.3|8325.4|8325.4|8324.5|8327.1|8325.9|8325.3|8324.2|194
1650599700000|2022-04-22 03:55:00|8325.3|8324.4|8327|8326.1|8327.5|8326.6|8325.3|8324.4|208
1650600000000|2022-04-22 04:00:00|8326.9|8326|8327.5|8326|8327.6|8326.4|8326.8|8325.8|139
1650600300000|2022-04-22 04:05:00|8327.6|8326.1|8327.4|8326.5|8328.1|8327.2|8327.1|8325.7|161
1650600600000|2022-04-22 04:10:00|8327.3|8326.4|8327.9|8327|8328.1|8327|8327.3|8326.3|159
1650600900000|2022-04-22 04:15:00|8327.8|8326.9|8327.4|8326.5|8328.3|8327.2|8327.1|8326.2|246
1650601200000|2022-04-22 04:20:00|8327.5|8326.6|8327.6|8326.1|8328.1|8326.7|8326.3|8325.4|477
1650601500000|2022-04-22 04:25:00|8327.7|8326.2|8326|8325.1|8327.8|8326.3|8325.9|8325|304
1650601800000|2022-04-22 04:30:00|8325.9|8325|8326.3|8325.4|8326.6|8325.6|8325.8|8324.6|271
1650602100000|2022-04-22 04:35:00|8326.2|8325.3|8327.5|8326.6|8327.9|8326.9|8326|8324.9|280
1650602400000|2022-04-22 04:40:00|8327.4|8326.5|8327.5|8326.6|8329|8327.8|8327.4|8326.5|187
1650602700000|2022-04-22 04:45:00|8327.6|8326.7|8325|8324.1|8328|8326.8|8325|8324.1|214
1650603000000|2022-04-22 04:50:00|8325.1|8324.2|8325.9|8324.4|8326|8324.9|8324.6|8323.7|197
1650603300000|2022-04-22 04:55:00|8325.8|8324.3|8326.3|8325.4|8326.4|8325.5|8325.3|8324.1|234
1650603600000|2022-04-22 05:00:00|8326.2|8325.3|8326.3|8325.4|8326.8|8325.6|8324.9|8324|307
1650603900000|2022-04-22 05:05:00|8326.2|8325.3|8325.7|8324.8|8326.8|8325.9|8325.5|8324.3|285
1650604200000|2022-04-22 05:10:00|8325.8|8324.9|8326.5|8325.6|8327.3|8326.4|8325.8|8324.9|272
1650604500000|2022-04-22 05:15:00|8326.6|8325.7|8327.2|8326.3|8327.6|8326.5|8326.3|8325.2|245
1650604800000|2022-04-22 05:20:00|8327.1|8326.2|8327.1|8326.2|8327.7|8326.8|8326.4|8325.5|235
1650605100000|2022-04-22 05:25:00|8327|8326.1|8327.5|8326.6|8327.9|8327|8326.3|8325.1|285
1650605400000|2022-04-22 05:30:00|8327.4|8326.5|8325.1|8324.2|8327.8|8326.8|8325|8323.7|352
1650605700000|2022-04-22 05:35:00|8325|8324.1|8325.3|8323.8|8325.9|8324.9|8324.3|8323.2|326
1650606000000|2022-04-22 05:40:00|8325.4|8323.9|8324.7|8323.8|8325.7|8324.8|8324.7|8323.7|241
1650606300000|2022-04-22 05:45:00|8324.6|8323.7|8324.1|8323.2|8324.8|8323.9|8323.1|8322.2|235
1650606600000|2022-04-22 05:50:00|8324.2|8323.3|8325.6|8324.1|8325.8|8324.5|8323.8|8322.9|256
1650606900000|2022-04-22 05:55:00|8325.7|8324.2|8327.9|8326.4|8332.7|8327.1|8325|8321.4|532
1650607200000|2022-04-22 06:00:00|8331.3|8323.9|8327.9|8327|8334.8|8333.3|8327.6|8323.9|888
1650607500000|2022-04-22 06:05:00|8328|8327.1|8331.8|8330.9|8333.1|8332.1|8327.1|8326.2|538
1650607800000|2022-04-22 06:10:00|8331.7|8330.8|8333.1|8332.2|8333.3|8332.4|8329.3|8328.4|500
1650608100000|2022-04-22 06:15:00|8333|8332.1|8334.9|8334|8335.7|8334.6|8331.9|8331|454
1650608400000|2022-04-22 06:20:00|8334.8|8333.9|8335.3|8334.4|8335.8|8334.8|8333.2|8332.1|465
1650608700000|2022-04-22 06:25:00|8335.2|8334.3|8336.5|8335.6|8339.3|8338.1|8334.9|8334|516
1650609000000|2022-04-22 06:30:00|8336.4|8335.5|8338.3|8337.4|8338.5|8337.6|8335.7|8334.8|375
1650609300000|2022-04-22 06:35:00|8338.4|8337.5|8347.5|8346.6|8347.8|8346.7|8337.9|8336.9|557
1650609600000|2022-04-22 06:40:00|8347.6|8346.7|8353.5|8352.6|8357.9|8356.7|8347|8345.9|647
1650609900000|2022-04-22 06:45:00|8353.6|8352.7|8353.2|8352.3|8353.6|8352.7|8348.7|8347.4|695
1650610200000|2022-04-22 06:50:00|8353.3|8352.4|8348.8|8347.9|8358.6|8357.2|8348.5|8347.2|784
1650610500000|2022-04-22 06:55:00|8348.7|8347.8|8350.7|8349.8|8352.5|8351.5|8347.5|8346.6|792
1650610800000|2022-04-22 07:00:00|8350.6|8349.7|8351.7|8350.8|8356.1|8355.1|8350|8349.1|1005
1650611100000|2022-04-22 07:05:00|8351.6|8350.7|8350.8|8349.9|8352.8|8351.9|8349|8347.9|803
1650611400000|2022-04-22 07:10:00|8350.9|8350|8354.1|8348.7|8354.6|8351.6|8347|8345.8|780
1650611700000|2022-04-22 07:15:00|8354.3|8348.2|8360.6|8359.7|8361.3|8360.4|8353.6|8348.2|873
1650612000000|2022-04-22 07:20:00|8360.5|8359.6|8366|8365.1|8368.1|8367.1|8360.1|8359.2|791
1650612300000|2022-04-22 07:25:00|8365.9|8365|8378.6|8372.4|8378.6|8374.9|8365.3|8364.4|690
1650612600000|2022-04-22 07:30:00|8377.4|8373.4|8374.2|8373.3|8379.3|8377|8370.7|8369.7|891
1650612900000|2022-04-22 07:35:00|8374|8373.1|8368.6|8367.7|8377.5|8376.3|8367.5|8366.5|696
1650613200000|2022-04-22 07:40:00|8368.5|8367.6|8368.8|8367.9|8372.4|8371.4|8366.3|8365.2|646
1650613500000|2022-04-22 07:45:00|8368.9|8368|8367.4|8366.5|8370.7|8369.8|8367.1|8366.2|585
1650613800000|2022-04-22 07:50:00|8367.5|8366.6|8372.9|8372|8375.5|8374.4|8366.6|8365.7|719
1650614100000|2022-04-22 07:55:00|8373.1|8371.6|8373.4|8371.9|8375.9|8374.8|8370.3|8369.1|760
1650614400000|2022-04-22 08:00:00|8373.8|8371.5|8367.7|8366.8|8374.5|8373.1|8367.5|8366.3|826
1650614700000|2022-04-22 08:05:00|8367.8|8366.9|8365.1|8364.2|8371.7|8370.5|8364.8|8363.6|896
1650615000000|2022-04-22 08:10:00|8365.2|8364.3|8369|8368.1|8370.4|8369.3|8365|8363.8|538
1650615300000|2022-04-22 08:15:00|8369.1|8368.2|8369.8|8368.3|8370.5|8369.4|8367.3|8366.3|535
1650615600000|2022-04-22 08:20:00|8369.5|8368.6|8370.2|8369.3|8371.5|8370.4|8368|8367.1|660
1650615900000|2022-04-22 08:25:00|8370.1|8369.2|8368|8358.6|8370.3|8369.4|8364.4|8358.1|876
1650616200000|2022-04-22 08:30:00|8367.3|8360|8366.8|8365.9|8368.6|8367.5|8363.5|8360|959
1650616500000|2022-04-22 08:35:00|8366.9|8366|8367.4|8365.9|8368.1|8366.8|8363|8362.1|842
1650616800000|2022-04-22 08:40:00|8367.5|8366|8377.8|8376.9|8378.1|8377.2|8366.5|8365.6|898
1650617100000|2022-04-22 08:45:00|8377.7|8376.8|8379.1|8378.2|8380.3|8379.1|8376.4|8375.5|558
1650617400000|2022-04-22 08:50:00|8379.2|8378.3|8382.3|8381.4|8382.6|8381.7|8377.9|8376.9|515
1650617700000|2022-04-22 08:55:00|8382.2|8381.3|8379.4|8378.5|8382.5|8381.5|8377.5|8376.3|502
1650618000000|2022-04-22 09:00:00|8379.6|8378.7|8380.6|8379.1|8380.8|8379.6|8375.8|8374.7|715
1650618300000|2022-04-22 09:05:00|8380.5|8379|8380.7|8379.8|8383.4|8382.3|8379.8|8378.7|529
1650618600000|2022-04-22 09:10:00|8380.4|8379.5|8380.6|8379.7|8383.3|8382.2|8378.3|8377.4|580
1650618900000|2022-04-22 09:15:00|8380.5|8379.6|8381.2|8379.7|8382.2|8381.1|8377.9|8377|672
1650619200000|2022-04-22 09:20:00|8380.9|8380|8381.9|8381|8382.7|8381.8|8378.9|8377.8|579
1650619500000|2022-04-22 09:25:00|8382.3|8380.8|8394.3|8393.4|8395.9|8394.4|8381.1|8379.9|751
1650619800000|2022-04-22 09:30:00|8394.2|8393.3|8394.1|8393.2|8395.9|8394.8|8391.8|8390.9|663
1650620100000|2022-04-22 09:35:00|8394|8393.1|8393.8|8392.9|8395.6|8394.7|8392.4|8391.5|532
1650620400000|2022-04-22 09:40:00|8393.7|8392.8|8392.2|8391.3|8396.1|8395.1|8391.2|8390.3|504
1650620700000|2022-04-22 09:45:00|8392.5|8391|8395.8|8394.9|8396|8395.1|8390.6|8389.7|503
1650621000000|2022-04-22 09:50:00|8396|8395.1|8396|8395.1|8396.4|8395.3|8393.6|8392.5|502
1650621300000|2022-04-22 09:55:00|8396.1|8395.2|8398.2|8396.7|8398.4|8397.4|8394.7|8393.6|516
1650621600000|2022-04-22 10:00:00|8398.1|8396.6|8396.7|8395.8|8398.3|8397.1|8394.8|8393.4|524
1650621900000|2022-04-22 10:05:00|8396.5|8395.6|8394|8392.5|8396.5|8395.6|8391.3|8390.4|521
1650622200000|2022-04-22 10:10:00|8394.1|8392.6|8395.7|8394.8|8395.8|8394.9|8393.2|8392|479
1650622500000|2022-04-22 10:15:00|8395.8|8394.9|8391.1|8390.2|8396|8394.9|8390.5|8389.6|467
1650622800000|2022-04-22 10:20:00|8391|8390.1|8389.1|8388.2|8391.3|8390.4|8388.4|8387.5|426
1650623100000|2022-04-22 10:25:00|8389|8388.1|8386|8385.1|8389.3|8388.3|8384.5|8383.6|471
1650623400000|2022-04-22 10:30:00|8386.1|8385.2|8382.6|8381.7|8386.3|8385.2|8381.6|8380.2|430
1650623700000|2022-04-22 10:35:00|8382.5|8381.6|8383.6|8382.7|8385.1|8384.1|8382.4|8381.3|414
1650624000000|2022-04-22 10:40:00|8383.5|8382.6|8380.1|8378.6|8383.8|8382.9|8379.4|8378.3|468
1650624300000|2022-04-22 10:45:00|8380|8378.5|8381.8|8380.9|8383.3|8382.1|8378.8|8377.9|403
1650624600000|2022-04-22 10:50:00|8381.7|8380.8|8379.6|8378.7|8382.8|8381.7|8378.4|8377.4|501
1650624900000|2022-04-22 10:55:00|8379.8|8378.9|8379.1|8378.2|8380.6|8379.6|8377.8|8376.6|666
1650625200000|2022-04-22 11:00:00|8379|8378.1|8383|8382.1|8383.4|8382.3|8378.3|8377.4|503
1650625500000|2022-04-22 11:05:00|8382.9|8382|8384.3|8383.4|8385.1|8384.2|8381.9|8380.8|468
1650625800000|2022-04-22 11:10:00|8384.4|8383.5|8381.9|8381|8384.4|8383.5|8379.4|8378.2|518
1650626100000|2022-04-22 11:15:00|8381.8|8380.9|8385.4|8384.5|8385.9|8385|8380.1|8379.2|506
1650626400000|2022-04-22 11:20:00|8385.3|8384.4|8382.4|8381.5|8386.8|8385.9|8382.3|8381.2|382
1650626700000|2022-04-22 11:25:00|8382.3|8381.4|8379.5|8378.6|8382.6|8381.7|8378.5|8377.6|422
1650627000000|2022-04-22 11:30:00|8379.7|8378.8|8379.4|8378.5|8380.2|8379.2|8378.8|8377.6|372
1650627300000|2022-04-22 11:35:00|8379.5|8378.6|8382.9|8382|8383.5|8382.5|8378.7|8377.7|367
1650627600000|2022-04-22 11:40:00|8383|8382.1|8383.8|8382.9|8385|8383.8|8383|8382.1|280
1650627900000|2022-04-22 11:45:00|8383.9|8383|8385.5|8384.6|8387.3|8386.1|8383.5|8382.6|485
1650628200000|2022-04-22 11:50:00|8385.9|8384.4|8387.8|8386.9|8387.9|8387|8384.6|8383.7|505
1650628500000|2022-04-22 11:55:00|8387.7|8386.8|8387.1|8386.2|8390.3|8389.4|8386.7|8385.5|457
1650628800000|2022-04-22 12:00:00|8387.2|8386.3|8387.7|8386.8|8389.9|8389|8386.6|8385.4|533
1650629100000|2022-04-22 12:05:00|8387.6|8386.7|8392.7|8391.8|8393.1|8392.1|8387.6|8386.7|418
1650629400000|2022-04-22 12:10:00|8392.4|8391.5|8393.5|8392.6|8394.9|8393.7|8391.4|8390.5|495
1650629700000|2022-04-22 12:15:00|8393.6|8392.7|8396.7|8395.8|8397.7|8396.8|8392.4|8391.3|525
1650630000000|2022-04-22 12:20:00|8396.6|8395.7|8394.4|8393.5|8396.7|8395.8|8393.7|8392.7|553
1650630300000|2022-04-22 12:25:00|8394.3|8393.4|8394.2|8393.3|8395.5|8394.4|8393.3|8392.1|406
1650630600000|2022-04-22 12:30:00|8394.3|8393.4|8399.2|8398.3|8400.6|8399.7|8393.5|8392.6|452
1650630900000|2022-04-22 12:35:00|8399.1|8398.2|8396.3|8395.4|8399.6|8398.5|8395.6|8394.7|529
1650631200000|2022-04-22 12:40:00|8396.2|8395.3|8397.1|8396.2|8397.3|8396.4|8395.4|8394.5|388
1650631500000|2022-04-22 12:45:00|8397.2|8396.3|8401.2|8399.7|8401.9|8400.7|8397.1|8396.2|419
1650631800000|2022-04-22 12:50:00|8400.8|8399.9|8399.3|8398.4|8402.3|8401.4|8398.9|8397.9|446
1650632100000|2022-04-22 12:55:00|8399.2|8398.3|8400.2|8399.3|8401.1|8400.2|8397|8396.1|564
1650632400000|2022-04-22 13:00:00|8400.1|8399.2|8402.5|8401|8402.8|8401.6|8399.1|8398.2|625
1650632700000|2022-04-22 13:05:00|8402.6|8401.1|8409.3|8408.4|8411|8409.9|8402.3|8401.1|949
1650633000000|2022-04-22 13:10:00|8409.1|8408.2|8408.5|8407.6|8409.3|8408.4|8406|8405|675
1650633300000|2022-04-22 13:15:00|8408.4|8407.5|8409.1|8408.2|8409.4|8408.4|8406.4|8405.5|590
1650633600000|2022-04-22 13:20:00|8409|8408.1|8410.3|8409.4|8410.5|8409.5|8406.4|8405.5|537
1650633900000|2022-04-22 13:25:00|8410|8409.1|8408|8407.1|8410.5|8409.5|8407.3|8406.4|542
1650634200000|2022-04-22 13:30:00|8408.1|8407.2|8410.1|8409.2|8410.3|8409.4|8407.8|8406.9|507
1650634500000|2022-04-22 13:35:00|8409.9|8409|8409.6|8408.7|8410.3|8409.4|8406.7|8405.8|421
1650634800000|2022-04-22 13:40:00|8409.7|8408.8|8404.9|8397.4|8409.7|8408.8|8401.2|8397.4|527
1650635100000|2022-04-22 13:45:00|8405.4|8400.6|8401.6|8400.7|8407.3|8406.2|8401.6|8400.3|522
1650635400000|2022-04-22 13:50:00|8401|8400.1|8400|8398.5|8401.3|8400.4|8398.5|8397.3|296
1650635700000|2022-04-22 13:55:00|8399.5|8398.6|8395.6|8394.7|8401|8400.1|8394.9|8394|494
1650636000000|2022-04-22 14:00:00|8395.5|8394.6|8399.1|8398.2|8399.8|8398.6|8394.4|8393.5|526
1650636300000|2022-04-22 14:05:00|8399.2|8398.3|8397.2|8396.3|8400.1|8399.1|8396.9|8395.8|417
1650636600000|2022-04-22 14:10:00|8397.4|8396.5|8401.8|8400.9|8403|8402|8396.1|8395.2|391
1650636900000|2022-04-22 14:15:00|8402|8401.1|8395|8394.1|8402|8401.1|8394.1|8393.2|457
1650637200000|2022-04-22 14:20:00|8395.1|8394.2|8389.6|8388.7|8395.1|8394.2|8388.7|8387.6|467
1650637500000|2022-04-22 14:25:00|8389.8|8388.9|8389.6|8388.7|8390.9|8390|8388.6|8387.7|372
1650637800000|2022-04-22 14:30:00|8389.8|8388.9|8388.9|8388|8389.9|8389|8385.1|8383.9|597
1650638100000|2022-04-22 14:35:00|8389|8388.1|8389.3|8388.4|8390.6|8389.5|8388.2|8387|392
1650638400000|2022-04-22 14:40:00|8389.4|8388.5|8390.3|8389.4|8392.1|8391.2|8388.9|8388|475
1650638700000|2022-04-22 14:45:00|8390.2|8389.3|8393.3|8392.4|8394.5|8393.3|8389.2|8388.3|347
1650639000000|2022-04-22 14:50:00|8393.4|8392.5|8395|8393.5|8396.3|8395.4|8391.6|8390.7|525
1650639300000|2022-04-22 14:55:00|8394.8|8393.9|8391.5|8390.6|8396.4|8395.1|8391|8390.1|512
1650639600000|2022-04-22 15:00:00|8391.3|8390.4|8390.8|8389.9|8393.8|8392.9|8389.8|8388.9|482
1650639900000|2022-04-22 15:05:00|8390.7|8389.8|8385.3|8384.4|8392.3|8391.2|8384.9|8384|366
1650640200000|2022-04-22 15:10:00|8385.4|8384.5|8389|8388.1|8389.3|8388.2|8385.2|8384.3|330
1650640500000|2022-04-22 15:15:00|8388.4|8387.5|8388.5|8387.6|8390.5|8389.3|8388|8387|500
1650640800000|2022-04-22 15:20:00|8388.4|8387.5|8390.4|8389.5|8391.7|8390.5|8388|8387.1|493
1650641100000|2022-04-22 15:25:00|8390.3|8389.4|8394|8393.1|8394.6|8393.7|8388.5|8387.6|407
1650641400000|2022-04-22 15:30:00|8393.9|8393|8395.2|8394.3|8395.8|8394.8|8392.6|8391.7|452
1650641700000|2022-04-22 15:35:00|8395.1|8394.2|8392.4|8391.5|8395.7|8394.8|8391.7|8390.7|435
1650642000000|2022-04-22 15:40:00|8392.3|8391.4|8394.7|8393.8|8394.7|8393.8|8392.1|8391.2|381
1650642300000|2022-04-22 15:45:00|8394.8|8393.9|8396.1|8394.6|8396.7|8395.8|8393.5|8392.6|360
1650642600000|2022-04-22 15:50:00|8395.8|8394.9|8397.9|8397|8398.4|8397.4|8395.5|8394.6|391
1650642900000|2022-04-22 15:55:00|8398.1|8396.6|8398.6|8397.1|8398.7|8397.5|8396.4|8395.3|394
1650643200000|2022-04-22 16:00:00|8398.7|8397.2|8400.2|8399.3|8400.5|8399.6|8398.2|8397.1|355
1650643500000|2022-04-22 16:05:00|8400.1|8399.2|8398.5|8397.6|8400.5|8399.6|8398.2|8397.3|287
1650643800000|2022-04-22 16:10:00|8398.4|8397.5|8399.8|8398.9|8400.2|8399.3|8397.6|8396.7|280
1650644100000|2022-04-22 16:15:00|8399.7|8398.8|8399.4|8398.5|8400.9|8400|8398.7|8397.8|294
1650644400000|2022-04-22 16:20:00|8399.5|8398.6|8400|8399.1|8401|8400.1|8398.8|8397.9|259
1650644700000|2022-04-22 16:25:00|8400.1|8399.2|8399.2|8398.3|8400.5|8399.6|8399.1|8398.2|172
1650645000000|2022-04-22 16:30:00|8399.3|8398.4|8399.3|8398.4|8399.8|8398.7|8397.8|8396.9|332
1650645300000|2022-04-22 16:35:00|8399.2|8398.3|8397.5|8396.6|8399.6|8398.4|8396.2|8395.3|346
1650645600000|2022-04-22 16:40:00|8397.4|8396.5|8397.8|8396.9|8398.2|8397.3|8397|8396.1|233
1650645900000|2022-04-22 16:45:00|8397.7|8396.8|8400.6|8399.7|8400.8|8399.9|8397.1|8396.2|214
1650646200000|2022-04-22 16:50:00|8400.5|8399.6|8400.8|8399.9|8401|8400.1|8399.7|8398.8|274
1650646500000|2022-04-22 16:55:00|8400.7|8399.8|8397.9|8397|8400.8|8399.9|8397.6|8396.7|312
1650646800000|2022-04-22 17:00:00|8398|8397.1|8399.6|8398.7|8401.4|8400.5|8397.9|8396.9|308
1650647100000|2022-04-22 17:05:00|8399.7|8398.8|8400|8399.1|8400.5|8399.4|8398.8|8397.9|253
1650647400000|2022-04-22 17:10:00|8400.1|8399.2|8402.1|8400.6|8402.1|8400.9|8399.9|8398.8|220
1650647700000|2022-04-22 17:15:00|8401.8|8400.9|8403.5|8402.6|8404.6|8403.5|8401.8|8400.9|227
1650648000000|2022-04-22 17:20:00|8403.6|8402.7|8402.2|8400.7|8403.6|8402.7|8401.2|8400.1|216
1650648300000|2022-04-22 17:25:00|8401.8|8400.9|8402.3|8401.4|8403.3|8402.1|8401.4|8400.3|213
1650648600000|2022-04-22 17:30:00|8402.6|8401.1|8404.1|8403.2|8404.3|8403.4|8402.4|8401.1|249
1650648900000|2022-04-22 17:35:00|8404|8403.1|8403.5|8402.6|8405|8403.8|8403.3|8402.2|328
1650649200000|2022-04-22 17:40:00|8403.6|8402.7|8404.1|8403.2|8404.4|8403.5|8403.2|8402.3|233
1650649500000|2022-04-22 17:45:00|8404|8403.1|8404.5|8403.6|8404.7|8403.7|8402.7|8401.8|228
1650649800000|2022-04-22 17:50:00|8404.6|8403.7|8405.5|8404|8405.7|8404.7|8404.5|8403.6|243
1650650100000|2022-04-22 17:55:00|8405.1|8404.2|8405.7|8404.8|8405.8|8404.9|8404.1|8403.2|221
1650650400000|2022-04-22 18:00:00|8405.6|8404.7|8406.8|8405.9|8407.1|8406.2|8405.2|8404.1|274
1650650700000|2022-04-22 18:05:00|8406.9|8406|8406.3|8405.4|8407.5|8406.6|8405.4|8404.3|328
1650651000000|2022-04-22 18:10:00|8406.1|8405.2|8406.6|8405.7|8406.9|8406|8405.4|8404.4|284
1650651300000|2022-04-22 18:15:00|8406.5|8405.6|8406.1|8405.2|8406.9|8405.8|8405.7|8404.6|277
1650651600000|2022-04-22 18:20:00|8406|8405.1|8406.1|8405.2|8406.9|8405.7|8405.7|8404.4|311
1650651900000|2022-04-22 18:25:00|8406|8405.1|8409.4|8408.5|8409.5|8408.6|8405.8|8404.9|240
1650652200000|2022-04-22 18:30:00|8409.5|8408.6|8408.2|8406.7|8409.5|8408.6|8407.7|8406.5|264
1650652500000|2022-04-22 18:35:00|8407.9|8407|8409.8|8408.3|8410.2|8409|8407.8|8406.9|281
1650652800000|2022-04-22 18:40:00|8409.9|8408.4|8410.8|8409.9|8411.1|8410|8409.2|8408.1|291
1650653100000|2022-04-22 18:45:00|8410.7|8409.8|8411.9|8411|8412.3|8411.4|8410.4|8409.3|273
1650653400000|2022-04-22 18:50:00|8411.8|8410.9|8411.1|8410.2|8412.6|8411.3|8410.3|8409.4|381
1650653700000|2022-04-22 18:55:00|8411.2|8410.3|8411.1|8410.2|8412.5|8411.3|8410.6|8409.5|444
1650654000000|2022-04-22 19:00:00|8411.3|8410.4|8412.1|8411.2|8412.5|8411.4|8409.8|8408.7|435
1650654300000|2022-04-22 19:05:00|8412.2|8411.3|8412.1|8411.2|8412.7|8411.8|8411.6|8410.5|436
1650654600000|2022-04-22 19:10:00|8412|8411.1|8412.1|8410.6|8413.1|8411.9|8411.2|8410.2|410
1650654900000|2022-04-22 19:15:00|8411.8|8410.9|8411.3|8409.8|8413.1|8412|8411|8409.7|421
1650655200000|2022-04-22 19:20:00|8411.4|8409.9|8412.2|8411.3|8412.7|8411.5|8410.9|8409.6|345
1650655500000|2022-04-22 19:25:00|8412.1|8411.2|8411.5|8410.6|8412.9|8411.6|8410.8|8409.4|301
1650655800000|2022-04-22 19:30:00|8411.8|8410.3|8410.4|8408.9|8411.8|8410.5|8409.9|8408.6|306
1650656100000|2022-04-22 19:35:00|8410.3|8408.8|8411.1|8409.6|8411.1|8409.9|8408.7|8407.6|293
1650656400000|2022-04-22 19:40:00|8410.9|8410|8411.5|8410|8411.7|8410.6|8410.8|8409.7|269
1650656700000|2022-04-22 19:45:00|8411.3|8410.4|8411.7|8410.8|8412.3|8411.3|8410.5|8409.4|275
1650657000000|2022-04-22 19:50:00|8411.8|8410.9|8412.8|8411.9|8413.3|8412.1|8411.4|8410.5|345
1650657300000|2022-04-22 19:55:00|8412.9|8412|8414.3|8413.4|8414.9|8413.7|8412.8|8411.9|420
1650657600000|2022-04-22 20:00:00|8414.6|8413.1|8414.1|8412.6|8414.6|8413.1|8412.6|8411.4|447
1650657900000|2022-04-22 20:05:00|8414|8412.5|8413.8|8412.3|8415.1|8413.6|8413|8411.5|361
1650658200000|2022-04-22 20:10:00|8413.9|8412.4|8412.6|8411.1|8414.5|8413|8412.2|8410.7|296
1650658500000|2022-04-22 20:15:00|8412.5|8411|8412.7|8411.2|8413.3|8411.8|8411.8|8410.3|234
1650658800000|2022-04-22 20:20:00|8412.9|8411.4|8414.8|8413.3|8415.1|8413.6|8412.9|8411.4|172
1650659100000|2022-04-22 20:25:00|8414.7|8413.2|8415.3|8413.8|8415.6|8414.1|8414.3|8412.8|179
1650659400000|2022-04-22 20:30:00|8415.2|8413.7|8415.4|8413.9|8415.7|8414.2|8414.3|8412.8|145
1650659700000|2022-04-22 20:35:00|8415.5|8414|8415.5|8414|8415.8|8414.1|8414.8|8413.3|147
1650660000000|2022-04-22 20:40:00|8415.4|8413.9|8415.6|8414.1|8416.4|8414.4|8414.8|8413.1|163
1650660300000|2022-04-22 20:45:00|8415.8|8414.3|8415.5|8414|8416.5|8415|8413.7|8412.2|280
1650660600000|2022-04-22 20:50:00|8415.6|8414.1|8413.3|8411.8|8419.7|8415.1|8411.7|8407.2|433
1650660900000|2022-04-22 20:55:00|8413.8|8412.3|8414.5|8406.1|8418.8|8413.1|8411.6|8403.6|723
1650830400000|2022-04-24 20:00:00|8438.4|8417.7|8433.7|8413.5|8438.4|8417.7|8428.2|8407.7|51
1650830700000|2022-04-24 20:05:00|8433.8|8409.8|8429.8|8409.5|8436.2|8415.4|8424.9|8404.7|72
1650831000000|2022-04-24 20:10:00|8429.5|8409.3|8433.4|8412.4|8435.7|8416.1|8420.3|8399.3|44
1650831300000|2022-04-24 20:15:00|8432.8|8413|8431.5|8410.9|8433.9|8413.4|8425.7|8407|33
1650831600000|2022-04-24 20:20:00|8431.8|8411.4|8425.8|8404.8|8434.7|8414.6|8420.2|8399.2|40
1650831900000|2022-04-24 20:25:00|8431.6|8410.8|8431.6|8410.8|8432.5|8412.2|8431.6|8410.8|9
1650832200000|2022-04-24 20:30:00|8419.3|8398.3|8425.2|8408.2|8432.5|8412.2|8419.3|8398.3|21
1650832500000|2022-04-24 20:35:00|8425.3|8407.6|8428.2|8408.7|8428.2|8408.7|8415.9|8398.4|133
1650832800000|2022-04-24 20:40:00|8429.8|8409.6|8437.1|8416.1|8437.2|8416.2|8422.2|8404.5|30
1650833100000|2022-04-24 20:45:00|8434.5|8413.5|8435.7|8414.7|8439.8|8418.8|8431.3|8410.9|20
1650833400000|2022-04-24 20:50:00|8431.3|8410.9|8432.6|8412.3|8437.8|8416.8|8426.9|8405.9|17
1650833700000|2022-04-24 20:55:00|8432.8|8412.4|8435.3|8414.3|8435.3|8414.3|8426.5|8405.5|10
1650834000000|2022-04-24 21:00:00|8440.5|8419.5|8430.9|8419.9|8441.2|8420.2|8424|8408.9|42
1650834300000|2022-04-24 21:05:00|8425.9|8414.9|8427.8|8416.8|8429.8|8419.2|8421.1|8410.1|194
1650834600000|2022-04-24 21:10:00|8427.6|8416.6|8422.6|8417.6|8428.5|8418.3|8421.1|8410.8|414
1650834900000|2022-04-24 21:15:00|8423.9|8417.5|8421.8|8415.1|8430.3|8419.3|8419.9|8410.9|331
1650835200000|2022-04-24 21:20:00|8422.1|8414.5|8426.7|8415.7|8430|8419|8420.2|8412.1|307
1650835500000|2022-04-24 21:25:00|8426.6|8415.6|8425.1|8416.6|8428.6|8417.8|8422.2|8411.7|472
1650835800000|2022-04-24 21:30:00|8426|8416.3|8418.6|8412.6|8426.6|8418.1|8418.3|8410.5|343
1650836100000|2022-04-24 21:35:00|8418.1|8413.6|8421.8|8413.8|8424.4|8415.8|8416.7|8411.7|166
1650836400000|2022-04-24 21:40:00|8422.2|8413.4|8420.4|8413.8|8423.1|8415.8|8419|8412.7|135
1650836700000|2022-04-24 21:45:00|8419.8|8414|8420.3|8415.3|8421.7|8416|8418.8|8411|209
1650837000000|2022-04-24 21:50:00|8420.2|8415.2|8420.7|8414.9|8423.1|8417.8|8419.9|8413|268
1650837300000|2022-04-24 21:55:00|8420.6|8415.1|8421.1|8415.5|8422.3|8416.4|8419.8|8412.9|388
1650837600000|2022-04-24 22:00:00|8421.5|8415.6|8425|8420.2|8427|8420.9|8420|8411.9|1352
1650837900000|2022-04-24 22:05:00|8425.2|8420.1|8421.4|8416.2|8425.7|8420.9|8419.6|8415.7|828
1650838200000|2022-04-24 22:10:00|8421.3|8416.3|8419.5|8416.2|8422.4|8418.3|8419.1|8415.7|932
1650838500000|2022-04-24 22:15:00|8419.8|8416|8420.9|8417.3|8421.6|8418.2|8418.5|8415.7|703
1650838800000|2022-04-24 22:20:00|8420.5|8417.7|8421.3|8418|8421.3|8418.7|8419.5|8416.8|583
1650839100000|2022-04-24 22:25:00|8421.1|8418.3|8421.3|8418.2|8422.4|8419.3|8420.3|8417.5|691
1650839400000|2022-04-24 22:30:00|8421.5|8418.3|8417.6|8415|8422.2|8419.2|8416.4|8414.4|902
1650839700000|2022-04-24 22:35:00|8417.7|8414.9|8418.4|8416.1|8419.2|8416.7|8416.7|8414.4|704
1650840000000|2022-04-24 22:40:00|8418|8416.5|8419.5|8417|8419.9|8417.3|8417.4|8414.6|569
1650840300000|2022-04-24 22:45:00|8419.6|8416.9|8419.6|8417|8420.7|8418.2|8419|8416.5|574
1650840600000|2022-04-24 22:50:00|8419.8|8416.9|8424|8421.7|8425.5|8423|8419.8|8416.9|656
1650840900000|2022-04-24 22:55:00|8423.8|8422.3|8424|8422.5|8425|8422.8|8423.3|8421.1|510
1650841200000|2022-04-24 23:00:00|8424.1|8422.6|8423.4|8421.9|8424.1|8422.6|8422.4|8420.7|233
1650841500000|2022-04-24 23:05:00|8423.3|8421.8|8424.9|8423.4|8424.9|8423.4|8423.3|8421.8|295
1650841800000|2022-04-24 23:10:00|8424.8|8423.3|8425.5|8424|8425.8|8424.3|8424.7|8423.2|206
1650842100000|2022-04-24 23:15:00|8425.4|8423.9|8425.1|8423.6|8426|8424.5|8424.5|8423.3|240
1650842400000|2022-04-24 23:20:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8423.7|8422.2|329
1650842700000|2022-04-24 23:25:00|8424.9|8423.4|8425.4|8423.9|8425.6|8424.2|8424.7|8423.2|216
1650843000000|2022-04-24 23:30:00|8425.5|8424|8425.3|8423.8|8425.7|8424.5|8424.9|8423.4|193
1650843300000|2022-04-24 23:35:00|8425.4|8423.9|8425.9|8424.4|8426.6|8425.1|8425.4|8423.9|215
1650843600000|2022-04-24 23:40:00|8425.8|8424.3|8425.4|8423.9|8426.1|8424.7|8425.2|8423.7|187
1650843900000|2022-04-24 23:45:00|8425.3|8423.8|8425.2|8423.7|8425.8|8424.3|8425|8423.5|228
1650844200000|2022-04-24 23:50:00|8425.1|8423.6|8426.2|8424.7|8426.6|8425.1|8425.1|8423.6|202
1650844500000|2022-04-24 23:55:00|8426.3|8424.8|8427|8425.5|8427.7|8426.4|8426.2|8424.7|356
1650844800000|2022-04-25 00:00:00|8427.1|8425.6|8426.5|8425|8427.8|8426.6|8423.3|8422.1|614
1650845100000|2022-04-25 00:05:00|8426.3|8425.4|8427.2|8426.3|8428.2|8427.1|8426.3|8425.4|534
1650845400000|2022-04-25 00:10:00|8427.1|8426.2|8427.5|8426.6|8428|8426.9|8426.5|8425.4|300
1650845700000|2022-04-25 00:15:00|8427.4|8426.5|8427.8|8426.9|8429.2|8427.9|8427.3|8426.2|405
1650846000000|2022-04-25 00:20:00|8427.9|8427|8429.3|8428.4|8429.6|8428.5|8427.1|8426.2|291
1650846300000|2022-04-25 00:25:00|8429.2|8428.3|8427.8|8426.3|8429.5|8428.5|8427|8426.1|354
1650846600000|2022-04-25 00:30:00|8427.7|8426.2|8426.7|8425.8|8428.1|8427|8426.6|8425.6|439
1650846900000|2022-04-25 00:35:00|8426.8|8425.9|8428.5|8427|8428.6|8427.5|8426.6|8425.7|333
1650847200000|2022-04-25 00:40:00|8428.3|8427.4|8427.3|8425.8|8429.3|8428.4|8426.2|8425.3|405
1650847500000|2022-04-25 00:45:00|8427|8426.1|8426.2|8424.7|8427.8|8426.5|8425.5|8424.4|397
1650847800000|2022-04-25 00:50:00|8426.1|8424.6|8427.3|8425.8|8427.3|8426.1|8424.4|8423.5|461
1650848100000|2022-04-25 00:55:00|8426.5|8425|8425.3|8424.4|8427.7|8426.6|8424.7|8423.8|461
1650848400000|2022-04-25 01:00:00|8425.2|8424.3|8424.5|8423.6|8425.7|8424.5|8424|8422.8|456
1650848700000|2022-04-25 01:05:00|8424.4|8423.5|8424.4|8423.5|8425.4|8424.2|8423.8|8422.6|452
1650849000000|2022-04-25 01:10:00|8424.3|8423.4|8425.3|8424.4|8425.5|8424.6|8423.8|8422.6|338
1650849300000|2022-04-25 01:15:00|8425.4|8424.5|8426.2|8425.3|8426.7|8425.6|8425.1|8424|472
1650849600000|2022-04-25 01:20:00|8426.1|8425.2|8428.4|8427.5|8428.6|8427.7|8426|8425.1|466
1650849900000|2022-04-25 01:25:00|8428.5|8427.6|8427.6|8426.7|8429.4|8428.5|8427.5|8426.6|457
1650850200000|2022-04-25 01:30:00|8427.7|8426.8|8427.6|8426.7|8429.1|8428.1|8426.1|8425.1|636
1650850500000|2022-04-25 01:35:00|8427.5|8426.6|8429.1|8428.2|8429.8|8428.6|8427.5|8426.5|501
1650850800000|2022-04-25 01:40:00|8429.2|8428.3|8431.8|8430.9|8433.1|8431.7|8428.1|8426.7|618
1650851100000|2022-04-25 01:45:00|8431.7|8430.8|8431.2|8429.7|8432.9|8431.8|8430.6|8429.5|527
1650851400000|2022-04-25 01:50:00|8431.3|8429.8|8427.9|8427|8431.4|8430.1|8427.8|8426.9|487
1650851700000|2022-04-25 01:55:00|8427.8|8426.9|8429.2|8428.3|8429.4|8428.4|8427.8|8426.5|421
1650852000000|2022-04-25 02:00:00|8429.3|8428.4|8427.5|8426|8429.4|8428.5|8426|8425.1|540
1650852300000|2022-04-25 02:05:00|8427.6|8426.1|8427.4|8426.5|8428.8|8427.9|8427.2|8426|305
1650852600000|2022-04-25 02:10:00|8427.3|8426.4|8426.9|8426|8427.6|8426.7|8425.9|8424.6|422
1650852900000|2022-04-25 02:15:00|8427|8426.1|8426.2|8425.3|8427.5|8426.6|8426.1|8425|370
1650853200000|2022-04-25 02:20:00|8426.1|8425.2|8425.8|8424.9|8427.1|8426.2|8425.5|8424.3|549
1650853500000|2022-04-25 02:25:00|8425.9|8425|8425.1|8423.6|8426.7|8425.5|8423.6|8422.4|408
1650853800000|2022-04-25 02:30:00|8425|8423.5|8423.8|8422.9|8425.6|8424.4|8423.6|8422.6|435
1650854100000|2022-04-25 02:35:00|8423.9|8423|8422.8|8421.9|8424.4|8423.5|8422.4|8421.5|403
1650854400000|2022-04-25 02:40:00|8422.7|8421.8|8423.8|8422.9|8424.3|8423.2|8422.5|8421.6|378
1650854700000|2022-04-25 02:45:00|8424|8422.5|8423.2|8422.3|8424.7|8423.5|8422.8|8421.6|372
1650855000000|2022-04-25 02:50:00|8423.1|8422.2|8423.4|8422.5|8423.8|8422.8|8422.7|8421.5|369
1650855300000|2022-04-25 02:55:00|8423.3|8422.4|8422.3|8420.8|8423.8|8422.6|8421.4|8420.2|468
1650855600000|2022-04-25 03:00:00|8422.1|8420.6|8422.9|8421.4|8423.3|8422.1|8421.9|8420.6|288
1650855900000|2022-04-25 03:05:00|8422.8|8421.3|8423.5|8422.6|8424.5|8423.5|8422.5|8421.3|241
1650856200000|2022-04-25 03:10:00|8423.4|8422.5|8422.6|8421.7|8424.2|8423.2|8422.6|8421.5|270
1650856500000|2022-04-25 03:15:00|8422.9|8421.4|8421.1|8419.6|8423.4|8422.2|8420.9|8419.6|358
1650856800000|2022-04-25 03:20:00|8421.2|8419.7|8422.4|8421.5|8423.3|8422.1|8420.8|8419.6|383
1650857100000|2022-04-25 03:25:00|8422.6|8421.1|8422.7|8421.2|8423|8421.7|8421.1|8419.9|320
1650857400000|2022-04-25 03:30:00|8422.8|8421.3|8421.8|8420.9|8422.8|8421.5|8421.1|8420.1|253
1650857700000|2022-04-25 03:35:00|8421.9|8421|8422.1|8421.2|8422.4|8421.5|8421.4|8420.5|275
1650858000000|2022-04-25 03:40:00|8421.9|8421|8420.8|8419.9|8422.1|8421.2|8420.2|8419|188
1650858300000|2022-04-25 03:45:00|8420.7|8419.8|8419.9|8419|8421.1|8420.2|8419|8418.1|249
1650858600000|2022-04-25 03:50:00|8420|8419.1|8420.5|8419.6|8420.8|8419.9|8419.9|8418.6|247
1650858900000|2022-04-25 03:55:00|8420.6|8419.7|8420|8419.1|8420.8|8419.8|8419.5|8418.4|279
1650859200000|2022-04-25 04:00:00|8420.1|8419.2|8420|8419.1|8421.2|8420.2|8419.9|8419|185
1650859500000|2022-04-25 04:05:00|8420.1|8419.2|8421.4|8420.5|8421.8|8420.9|8420|8419.1|233
1650859800000|2022-04-25 04:10:00|8421.5|8420.6|8421.2|8420.3|8421.7|8420.7|8420.7|8419.8|229
1650860100000|2022-04-25 04:15:00|8421.1|8420.2|8422|8421.1|8422.3|8421.3|8420.8|8419.9|200
1650860400000|2022-04-25 04:20:00|8422.3|8421.4|8422.7|8421.8|8423.3|8422.4|8421.8|8420.9|242
1650860700000|2022-04-25 04:25:00|8422.6|8421.7|8423.1|8422.2|8424.3|8423.4|8422.6|8421.7|247
1650861000000|2022-04-25 04:30:00|8423|8422.1|8424.1|8423.2|8424.2|8423.3|8422.3|8421.4|291
1650861300000|2022-04-25 04:35:00|8424|8423.1|8424.4|8423.5|8424.7|8423.7|8423.9|8422.8|256
1650861600000|2022-04-25 04:40:00|8424.3|8423.4|8423.2|8421.7|8425.2|8424.1|8421.6|8420.7|318
1650861900000|2022-04-25 04:45:00|8423.3|8421.8|8421.4|8420.5|8423.4|8422|8421.3|8420.1|225
1650862200000|2022-04-25 04:50:00|8421.5|8420.6|8420.5|8419|8422.2|8421.3|8419.6|8418.7|268
1650862500000|2022-04-25 04:55:00|8420.6|8419.1|8417.9|8417|8421.5|8420.3|8417.6|8416.7|314
1650862800000|2022-04-25 05:00:00|8417.7|8416.8|8416.6|8415.7|8419|8417.8|8416.5|8415.3|210
1650863100000|2022-04-25 05:05:00|8416.7|8415.8|8415.9|8415|8416.8|8415.8|8415.8|8414.6|219
1650863400000|2022-04-25 05:10:00|8415.8|8414.9|8413.9|8413|8416.5|8415.5|8413.7|8412.8|303
1650863700000|2022-04-25 05:15:00|8413.8|8412.9|8414.1|8412.6|8414.6|8413.5|8413.7|8412.2|155
1650864000000|2022-04-25 05:20:00|8414.2|8412.7|8414.5|8413|8414.6|8413.5|8413.3|8412.1|154
1650864300000|2022-04-25 05:25:00|8414.4|8412.9|8413.7|8412.8|8414.6|8413.5|8413.7|8412.5|190
1650864600000|2022-04-25 05:30:00|8413.8|8412.9|8414.3|8413.4|8415|8414.1|8413.7|8412.5|197
1650864900000|2022-04-25 05:35:00|8414.2|8413.3|8416.2|8415.3|8417.9|8416.6|8414.2|8413.3|341
1650865200000|2022-04-25 05:40:00|8416.1|8415.2|8416.8|8415.9|8418.4|8417.2|8416.1|8414.9|384
1650865500000|2022-04-25 05:45:00|8416.7|8415.8|8417.7|8416.2|8418.1|8417|8415.9|8414.7|323
1650865800000|2022-04-25 05:50:00|8417.6|8416.1|8417.1|8416.2|8418.4|8417.2|8416.1|8415|377
1650866100000|2022-04-25 05:55:00|8417.5|8416|8420.5|8419|8421.7|8420.7|8416.7|8415.8|575
1650866400000|2022-04-25 06:00:00|8420.6|8419.1|8419.5|8418.6|8421.9|8421|8416.5|8415.3|571
1650866700000|2022-04-25 06:05:00|8419.6|8418.7|8419.9|8419|8420.6|8419.5|8417.2|8416.3|709
1650867000000|2022-04-25 06:10:00|8419.8|8418.9|8406|8403.8|8420.3|8419.1|8404.1|8401.9|991
1650867300000|2022-04-25 06:15:00|8406.2|8404|8408.4|8407.5|8411.6|8410.3|8402.7|8401.2|1252
1650867600000|2022-04-25 06:20:00|8408.7|8407.2|8409.2|8408.3|8411.6|8410.7|8405.3|8404.4|969
1650867900000|2022-04-25 06:25:00|8409.1|8408.2|8407.9|8406.4|8412|8411.1|8406.5|8405.2|751
1650868200000|2022-04-25 06:30:00|8407.7|8406.2|8403.8|8402.9|8410.4|8409.3|8403.3|8402.4|868
1650868500000|2022-04-25 06:35:00|8403.9|8403|8407.8|8406.9|8408.5|8407.3|8397.8|8396.4|1105
1650868800000|2022-04-25 06:40:00|8408|8407.1|8413.5|8412.6|8416.9|8415.6|8406.4|8405.2|863
1650869100000|2022-04-25 06:45:00|8413.8|8412.3|8416|8415.1|8417.4|8416.5|8413.8|8412.3|868
1650869400000|2022-04-25 06:50:00|8415.9|8415|8416.7|8415.2|8422|8421.1|8415.9|8414.6|842
1650869700000|2022-04-25 06:55:00|8416.6|8415.1|8416.6|8415.7|8418.2|8417.1|8414.6|8413.4|856
1650870000000|2022-04-25 07:00:00|8416.7|8415.8|8419.8|8418.9|8421.1|8419.9|8414.7|8413.8|1204
1650870300000|2022-04-25 07:05:00|8420.1|8418.6|8413.7|8412.8|8421.7|8420.5|8412.8|8411.7|1138
1650870600000|2022-04-25 07:10:00|8413.8|8412.9|8416.4|8415.5|8416.5|8415.5|8412.5|8411.3|1087
1650870900000|2022-04-25 07:15:00|8416.6|8415.1|8420.4|8419.5|8420.9|8420|8416.1|8415.1|1065
1650871200000|2022-04-25 07:20:00|8420.3|8419.4|8420.5|8419|8425.1|8424.2|8420.1|8418.9|909
1650871500000|2022-04-25 07:25:00|8420.2|8419.3|8423.4|8421.9|8424.7|8423.5|8418.4|8417.4|812
1650871800000|2022-04-25 07:30:00|8423.3|8421.8|8425.1|8424.2|8427.3|8426.1|8420.9|8419.7|715
1650872100000|2022-04-25 07:35:00|8425.2|8424.3|8427.8|8426.9|8427.9|8426.9|8421.8|8420.7|652
1650872400000|2022-04-25 07:40:00|8427.7|8426.8|8419.5|8418|8428.4|8427.5|8417.4|8416.4|877
1650872700000|2022-04-25 07:45:00|8419.2|8418.3|8416.8|8415.3|8419.8|8418.7|8414.2|8413.1|664
1650873000000|2022-04-25 07:50:00|8416.5|8415.6|8421|8420.1|8421.7|8420.5|8416.4|8415.5|574
1650873300000|2022-04-25 07:55:00|8420.9|8420|8423.6|8422.1|8424|8422.5|8420.7|8419.8|544
1650873600000|2022-04-25 08:00:00|8424.3|8421.6|8425.5|8424.6|8426.9|8425.7|8423.4|8421.6|791
1650873900000|2022-04-25 08:05:00|8425.6|8424.7|8424.7|8423.2|8428.3|8427.1|8422.7|8421.4|762
1650874200000|2022-04-25 08:10:00|8424.8|8423.3|8421.9|8421|8426.1|8425|8421.4|8420.5|660
1650874500000|2022-04-25 08:15:00|8422|8421.1|8423.4|8422.5|8425.6|8424.5|8420.5|8419.4|769
1650874800000|2022-04-25 08:20:00|8423.5|8422.6|8424.8|8423.9|8425.2|8424.3|8422.1|8421.1|539
1650875100000|2022-04-25 08:25:00|8424.7|8423.8|8422.8|8421.3|8426.3|8425.1|8421.6|8420.3|592
1650875400000|2022-04-25 08:30:00|8422.9|8421.4|8424|8423.1|8424.9|8423.8|8421.8|8420.6|720
1650875700000|2022-04-25 08:35:00|8424.1|8423.2|8424.8|8423.9|8426.3|8425.1|8423.6|8422.4|595
1650876000000|2022-04-25 08:40:00|8424.9|8424|8430.5|8429|8431.9|8430.8|8424.2|8423.3|663
1650876300000|2022-04-25 08:45:00|8430.6|8429.1|8430.4|8429.5|8433.1|8432|8430.3|8429.1|646
1650876600000|2022-04-25 08:50:00|8430.5|8429.6|8429.7|8428.8|8431.3|8430.3|8428|8427|525
1650876900000|2022-04-25 08:55:00|8429.8|8428.9|8429.9|8429|8431.5|8430.6|8427.9|8426.8|648
1650877200000|2022-04-25 09:00:00|8429.8|8428.9|8431.3|8429.8|8431.4|8430.4|8428.2|8427.1|553
1650877500000|2022-04-25 09:05:00|8431.4|8429.9|8436.2|8435.3|8436.9|8436|8430.9|8429.8|588
1650877800000|2022-04-25 09:10:00|8436.1|8435.2|8434|8433.1|8437.1|8435.9|8434|8433.1|508
1650878100000|2022-04-25 09:15:00|8433.9|8433|8429.1|8428.2|8434|8433.1|8428.3|8427.2|654
1650878400000|2022-04-25 09:20:00|8429|8428.1|8430.8|8429.9|8432.3|8431.2|8427.5|8426.4|537
1650878700000|2022-04-25 09:25:00|8430.7|8429.8|8436.7|8435.2|8437|8435.9|8430.7|8429.8|589
1650879000000|2022-04-25 09:30:00|8436.6|8435.1|8433.5|8432.6|8437|8435.9|8433.2|8432.1|563
1650879300000|2022-04-25 09:35:00|8433.4|8432.5|8432.2|8431.3|8434.2|8433.2|8429.5|8428.6|599
1650879600000|2022-04-25 09:40:00|8432.5|8431|8433.9|8433|8434.3|8433.2|8431.5|8430.6|457
1650879900000|2022-04-25 09:45:00|8433.8|8432.9|8433.8|8432.9|8434.4|8433.3|8433|8431.8|488
1650880200000|2022-04-25 09:50:00|8433.9|8433|8432|8431.1|8434.5|8433.6|8431.3|8430.4|433
1650880500000|2022-04-25 09:55:00|8432.1|8431.2|8431.9|8431|8433.8|8432.8|8431.7|8430.6|503
1650880800000|2022-04-25 10:00:00|8432|8431.1|8431.5|8430.6|8434|8432.8|8430.6|8429.5|535
1650881100000|2022-04-25 10:05:00|8431.4|8430.5|8435.5|8434.6|8435.5|8434.6|8431.1|8430.2|531
1650881400000|2022-04-25 10:10:00|8435.6|8434.7|8436.2|8435.3|8436.7|8435.8|8433.3|8432.4|537
1650881700000|2022-04-25 10:15:00|8436.1|8435.2|8436.2|8435.3|8438.7|8437.7|8435.5|8434.6|550
1650882000000|2022-04-25 10:20:00|8436.4|8434.9|8433|8432.1|8436.4|8435.1|8432.1|8431.2|531
1650882300000|2022-04-25 10:25:00|8433.1|8432.2|8435.6|8434.7|8436.7|8435.8|8432.8|8431.8|526
1650882600000|2022-04-25 10:30:00|8435.7|8434.8|8437.5|8436.6|8441.5|8440.2|8435.7|8434.8|591
1650882900000|2022-04-25 10:35:00|8437.4|8436.5|8435.4|8434.5|8437.9|8437|8434.8|8433.7|477
1650883200000|2022-04-25 10:40:00|8435.5|8434.6|8434.2|8433.3|8437.5|8436.5|8434.1|8433.2|424
1650883500000|2022-04-25 10:45:00|8434.3|8433.4|8433.4|8432.5|8434.8|8433.7|8432.6|8431.4|415
1650883800000|2022-04-25 10:50:00|8433.5|8432.6|8439.3|8437.8|8439.7|8438.4|8433.1|8432.2|494
1650884100000|2022-04-25 10:55:00|8439.2|8437.7|8438.8|8437.9|8439.5|8438.6|8433.9|8432.8|632
1650884400000|2022-04-25 11:00:00|8438.7|8437.8|8438.3|8437.4|8441.7|8440.8|8436.4|8435.2|669
1650884700000|2022-04-25 11:05:00|8438.2|8437.3|8435.8|8434.9|8438.8|8437.6|8435.7|8434.5|429
1650885000000|2022-04-25 11:10:00|8435.9|8435|8439.2|8438.3|8439.6|8438.7|8435.6|8434.4|373
1650885300000|2022-04-25 11:15:00|8439.3|8438.4|8429.2|8428.3|8439.3|8438.4|8429.2|8428.2|682
1650885600000|2022-04-25 11:20:00|8429.3|8427.8|8429.7|8428.2|8434.7|8433.2|8427.1|8426.2|1031
1650885900000|2022-04-25 11:25:00|8429.6|8428.1|8431|8429.5|8431.1|8429.9|8424.9|8424|989
1650886200000|2022-04-25 11:30:00|8430.9|8429.4|8428.3|8427.4|8430.9|8429.7|8426.4|8425.2|932
1650886500000|2022-04-25 11:35:00|8428.4|8427.5|8428.6|8427.7|8432.3|8431.1|8427.4|8426.4|769
1650886800000|2022-04-25 11:40:00|8428.5|8427.6|8428.6|8427.1|8430.7|8429.8|8426|8424.7|766
1650887100000|2022-04-25 11:45:00|8428.7|8427.2|8434.2|8433.3|8436.6|8435.4|8428.5|8427.1|692
1650887400000|2022-04-25 11:50:00|8434.1|8433.2|8428.7|8427.8|8434.9|8434|8428.5|8427.3|708
1650887700000|2022-04-25 11:55:00|8429|8427.5|8431.4|8430.5|8434.1|8433.1|8428|8427.1|707
1650888000000|2022-04-25 12:00:00|8431.6|8430.7|8433.8|8432.9|8437.1|8435.9|8431.1|8430.1|1009
1650888300000|2022-04-25 12:05:00|8433.7|8432.8|8432.6|8431.7|8435.9|8434.7|8429.8|8428.7|785
1650888600000|2022-04-25 12:10:00|8432.7|8431.8|8434.1|8432.6|8435.1|8434.2|8431.9|8431|678
1650888900000|2022-04-25 12:15:00|8433.8|8432.9|8436.9|8436|8437.1|8436.2|8433.8|8432.9|778
1650889200000|2022-04-25 12:20:00|8437|8436.1|8437|8436.1|8440.8|8439.8|8435.9|8435|863
1650889500000|2022-04-25 12:25:00|8437.2|8435.7|8434.5|8433|8439.8|8438.8|8434.3|8433|685
1650889800000|2022-04-25 12:30:00|8434.3|8433.4|8433|8432.1|8436|8435.1|8432.9|8432|666
1650890100000|2022-04-25 12:35:00|8432.9|8432|8430.7|8429.2|8436|8434.8|8429.8|8428.7|689
1650890400000|2022-04-25 12:40:00|8430.8|8429.3|8431.2|8430.3|8433.2|8431.8|8430.3|8429.3|551
1650890700000|2022-04-25 12:45:00|8431.4|8430.5|8427.7|8426.8|8432|8430.9|8426|8425.1|660
1650891000000|2022-04-25 12:50:00|8427.8|8426.9|8430.5|8429.6|8430.8|8429.9|8427.1|8425.9|571
1650891300000|2022-04-25 12:55:00|8430.4|8429.5|8435.1|8433.6|8435.7|8434.4|8430|8428.8|595
1650891600000|2022-04-25 13:00:00|8434.9|8434|8431.6|8430.7|8435.2|8434.1|8431.4|8430.3|636
1650891900000|2022-04-25 13:05:00|8431.7|8430.8|8434.6|8433.7|8435|8434|8431.5|8430.6|507
1650892200000|2022-04-25 13:10:00|8434.7|8433.8|8431.3|8430.4|8435.6|8434.6|8431|8430.1|592
1650892500000|2022-04-25 13:15:00|8431.5|8430.6|8429.1|8428.2|8432.1|8431.1|8429.1|8428|622
1650892800000|2022-04-25 13:20:00|8429.2|8428.3|8428.6|8427.7|8430.9|8429.8|8426.5|8425.6|583
1650893100000|2022-04-25 13:25:00|8428.7|8427.8|8425.2|8424.3|8428.8|8427.9|8424.2|8423|536
1650893400000|2022-04-25 13:30:00|8425|8424.1|8430|8429.1|8430.7|8429.8|8424.5|8423.6|611
1650893700000|2022-04-25 13:35:00|8429.9|8429|8424.6|8423.7|8430.7|8429.5|8424.6|8423.7|647
1650894000000|2022-04-25 13:40:00|8424.7|8423.8|8424.5|8423.6|8424.9|8424|8422.1|8421.2|597
1650894300000|2022-04-25 13:45:00|8424.3|8423.4|8421.4|8420.5|8425.2|8424.2|8419.7|8418.8|558
1650894600000|2022-04-25 13:50:00|8423.5|8422|8425.7|8424.8|8425.9|8424.8|8422.6|8421.5|399
1650894900000|2022-04-25 13:55:00|8425.6|8424.7|8422.7|8421.8|8425.9|8424.9|8421.2|8420.3|493
1650895200000|2022-04-25 14:00:00|8422.4|8421.5|8425.2|8424.3|8426|8424.9|8419|8417.7|581
1650895500000|2022-04-25 14:05:00|8425.4|8424.5|8427.4|8425.9|8427.5|8426.3|8423.2|8422.1|353
1650895800000|2022-04-25 14:10:00|8427.5|8426|8427.5|8426.6|8429|8427.8|8425.8|8424.6|449
1650896100000|2022-04-25 14:15:00|8428|8427.1|8425.9|8424.4|8429.4|8428.5|8424.9|8423.7|549
1650896400000|2022-04-25 14:20:00|8425.6|8424.7|8419.8|8418.9|8426|8425.1|8419.5|8418.6|568
1650896700000|2022-04-25 14:25:00|8419.7|8418.8|8417.8|8416.3|8420.1|8419.2|8416.4|8415.2|274
1650897000000|2022-04-25 14:30:00|8417.7|8416.2|8415.6|8414.7|8418|8417.1|8414.2|8413.3|405
1650897300000|2022-04-25 14:35:00|8415.7|8414.8|8416.5|8415.6|8417.5|8416.4|8415|8413.8|471
1650897600000|2022-04-25 14:40:00|8416.4|8415.5|8417.7|8416.8|8418.7|8417.6|8412.9|8411.9|378
1650897900000|2022-04-25 14:45:00|8417.8|8416.9|8413.5|8412.6|8418.9|8417.7|8412.5|8411.6|423
1650898200000|2022-04-25 14:50:00|8413.4|8412.5|8417.3|8416.4|8417.9|8416.7|8412.9|8411.9|544
1650898500000|2022-04-25 14:55:00|8417.2|8416.3|8422.7|8421.8|8423.5|8422.6|8417|8416.1|554
1650898800000|2022-04-25 15:00:00|8422.6|8421.7|8420.6|8419.7|8422.7|8421.8|8418.7|8417.8|647
1650899100000|2022-04-25 15:05:00|8420.5|8419.6|8422.8|8421.9|8424.2|8423.3|8420.2|8419.3|438
1650899400000|2022-04-25 15:10:00|8422.9|8422|8422.4|8421.5|8423.7|8422.5|8418.9|8418|446
1650899700000|2022-04-25 15:15:00|8422.6|8421.1|8427.8|8426.9|8428.3|8427.4|8421.6|8420.4|438
1650900000000|2022-04-25 15:20:00|8427.9|8427|8429|8428.1|8429.4|8428.2|8426.6|8425.4|453
1650900300000|2022-04-25 15:25:00|8428.9|8428|8425.3|8424.4|8429.7|8428.6|8424.6|8423.4|404
1650900600000|2022-04-25 15:30:00|8425.5|8424.6|8421.4|8420.5|8426.5|8425.3|8420.4|8419.2|511
1650900900000|2022-04-25 15:35:00|8421.5|8420.6|8424.6|8423.7|8425.3|8424.1|8421.1|8420.2|523
1650901200000|2022-04-25 15:40:00|8424.7|8423.8|8423.4|8422.5|8425.3|8424.2|8421.3|8420.1|403
1650901500000|2022-04-25 15:45:00|8423.5|8422.6|8425.1|8424.2|8426.3|8425.4|8423.3|8422.4|478
1650901800000|2022-04-25 15:50:00|8425|8424.1|8424.3|8422.8|8425.4|8424.5|8423.5|8422.6|562
1650902100000|2022-04-25 15:55:00|8424.2|8422.7|8427.4|8426.5|8427.9|8427|8423.7|8422.7|741
1650902400000|2022-04-25 16:00:00|8427.3|8426.4|8426.2|8425.3|8429.8|8428.6|8423.9|8422.6|597
1650902700000|2022-04-25 16:05:00|8426.3|8425.4|8420.6|8419.7|8426.7|8425.8|8419.9|8418.8|642
1650903000000|2022-04-25 16:10:00|8420.7|8419.8|8422.4|8421.5|8425|8423.8|8420.2|8419.3|589
1650903300000|2022-04-25 16:15:00|8422.3|8421.4|8423.4|8422.5|8424|8423.1|8422.3|8421.3|391
1650903600000|2022-04-25 16:20:00|8423.2|8422.3|8423.1|8422.2|8423.3|8422.3|8420.5|8419.6|394
1650903900000|2022-04-25 16:25:00|8423|8422.1|8421.4|8420.5|8423.8|8422.5|8421.1|8420.2|408
1650904200000|2022-04-25 16:30:00|8421.3|8420.4|8420.8|8419.9|8423.1|8422|8419.9|8418.7|394
1650904500000|2022-04-25 16:35:00|8420.7|8419.8|8417.8|8416.3|8421.6|8420.2|8417.1|8415.9|655
1650904800000|2022-04-25 16:40:00|8417.9|8416.4|8418.1|8417.2|8419.1|8418.2|8417.4|8416.2|396
1650905100000|2022-04-25 16:45:00|8418.2|8417.3|8417.2|8416.3|8418.8|8417.9|8415.9|8415|462
1650905400000|2022-04-25 16:50:00|8417.3|8416.4|8418.8|8417.3|8419.4|8418.5|8417|8416|453
1650905700000|2022-04-25 16:55:00|8418.1|8417.2|8417.8|8416.9|8419|8417.8|8416.5|8415.4|453
1650906000000|2022-04-25 17:00:00|8417.9|8417|8420|8419.1|8420.4|8419.1|8416.8|8415.8|547
1650906300000|2022-04-25 17:05:00|8419.9|8419|8420.3|8418.8|8420.6|8419.5|8419.1|8417.9|400
1650906600000|2022-04-25 17:10:00|8420|8419.1|8420.1|8419.2|8421.4|8420.5|8419.6|8418.7|393
1650906900000|2022-04-25 17:15:00|8419.9|8419|8418.6|8417.7|8419.9|8419|8418.1|8417.2|278
1650907200000|2022-04-25 17:20:00|8418.5|8417.6|8418.4|8417.5|8418.9|8417.9|8417.8|8416.9|321
1650907500000|2022-04-25 17:25:00|8418.3|8417.4|8419|8418.1|8419.4|8418.4|8417.6|8416.5|366
1650907800000|2022-04-25 17:30:00|8418.9|8418|8421.7|8420.8|8421.8|8420.8|8418.9|8417.8|456
1650908100000|2022-04-25 17:35:00|8421.6|8420.7|8421.5|8420.6|8421.8|8420.9|8420.4|8419.5|331
1650908400000|2022-04-25 17:40:00|8421.6|8420.7|8420.1|8419.2|8421.6|8420.7|8419.6|8418.7|281
1650908700000|2022-04-25 17:45:00|8420|8419.1|8421|8420.1|8421.5|8420.6|8419.9|8419|319
1650909000000|2022-04-25 17:50:00|8420.9|8420|8417.8|8416.9|8421.7|8420.8|8417.4|8416.5|377
1650909300000|2022-04-25 17:55:00|8417.9|8417|8412.6|8411.7|8418|8417.1|8412.3|8411.4|587
1650909600000|2022-04-25 18:00:00|8412.7|8411.8|8414.5|8413.6|8415.2|8414.3|8410.7|8409.8|536
1650909900000|2022-04-25 18:05:00|8414.7|8413.8|8412.6|8411.7|8415.3|8414.1|8411.8|8410.9|376
1650910200000|2022-04-25 18:10:00|8412.3|8411.4|8413.9|8413|8414.2|8413.2|8412.1|8411.1|319
1650910500000|2022-04-25 18:15:00|8414|8413.1|8410.4|8409.5|8414|8413.1|8410.4|8409.4|327
1650910800000|2022-04-25 18:20:00|8410.3|8409.4|8410.4|8409.5|8410.6|8409.6|8409|8408.1|375
1650911100000|2022-04-25 18:25:00|8410.2|8409.3|8409.8|8408.9|8410.3|8409.3|8408.4|8407.5|333
1650911400000|2022-04-25 18:30:00|8409.7|8408.8|8411.9|8411|8411.9|8411|8409.5|8408.2|389
1650911700000|2022-04-25 18:35:00|8411.8|8410.9|8412.5|8411.6|8412.5|8411.6|8410.4|8409.3|406
1650912000000|2022-04-25 18:40:00|8412.4|8411.5|8414.4|8413.5|8414.5|8413.6|8412.2|8411.3|465
1650912300000|2022-04-25 18:45:00|8414.5|8413.6|8412.1|8411.2|8415.4|8414.5|8411.4|8410.5|497
1650912600000|2022-04-25 18:50:00|8412.2|8411.3|8411.6|8410.7|8412.8|8411.8|8410.9|8410|360
1650912900000|2022-04-25 18:55:00|8411.5|8410.6|8411.4|8410.5|8412|8411.1|8410.1|8409.1|591
1650913200000|2022-04-25 19:00:00|8411.5|8410.6|8409.8|8408.9|8411.5|8410.6|8409.3|8408.4|616
1650913500000|2022-04-25 19:05:00|8409.7|8408.8|8411.4|8410.5|8411.7|8410.8|8409.6|8408.7|382
1650913800000|2022-04-25 19:10:00|8411.3|8410.4|8408.1|8407.2|8411.4|8410.5|8407.9|8406.8|431
1650914100000|2022-04-25 19:15:00|8408.2|8407.3|8408.6|8407.7|8408.8|8407.9|8406.8|8405.9|453
1650914400000|2022-04-25 19:20:00|8408.7|8407.8|8410.9|8410|8411.1|8410.2|8408.5|8407.6|365
1650914700000|2022-04-25 19:25:00|8410.8|8409.9|8411.1|8410.2|8412.3|8411.4|8410.4|8409.5|312
1650915000000|2022-04-25 19:30:00|8411.3|8410.4|8412|8411.1|8412.7|8411.8|8410.9|8410|360
1650915300000|2022-04-25 19:35:00|8412.1|8411.2|8412.2|8411.3|8412.6|8411.7|8411.4|8410.3|325
1650915600000|2022-04-25 19:40:00|8412.3|8411.4|8412.4|8411.5|8413|8412.1|8411.7|8410.8|383
1650915900000|2022-04-25 19:45:00|8412.3|8411.4|8412.6|8411.7|8413.6|8412.7|8412.3|8411.4|263
1650916200000|2022-04-25 19:50:00|8412.5|8411.6|8411.4|8410.5|8413|8412.1|8411.1|8410.2|338
1650916500000|2022-04-25 19:55:00|8411.5|8410.6|8409.5|8408.6|8411.9|8410.8|8408.9|8408|416
1650916800000|2022-04-25 20:00:00|8409.9|8409|8409.5|8408|8410.2|8409.1|8408.6|8407.6|202
1650917100000|2022-04-25 20:05:00|8409.4|8407.9|8408|8406.5|8409.5|8408.2|8407.5|8406.4|277
1650917400000|2022-04-25 20:10:00|8407.3|8406.4|8408.6|8407.1|8409.4|8408.2|8407.2|8406.1|196
1650917700000|2022-04-25 20:15:00|8408.5|8407|8409.4|8407.9|8409.4|8408.1|8407.2|8406|265
1650918000000|2022-04-25 20:20:00|8409.5|8408|8407.5|8406|8409.8|8408.5|8406.3|8405.3|230
1650918300000|2022-04-25 20:25:00|8407.3|8406.4|8406.5|8405.6|8407.9|8406.9|8405.8|8404.7|298
1650918600000|2022-04-25 20:30:00|8406.1|8405.2|8407.1|8405.6|8407.7|8406.5|8406.1|8405.2|181
1650918900000|2022-04-25 20:35:00|8406.8|8405.9|8406.3|8405.4|8407.2|8406|8406.1|8404.9|243
1650919200000|2022-04-25 20:40:00|8406.2|8405.3|8406.9|8405.4|8407.3|8406.1|8406.1|8405|98
1650919500000|2022-04-25 20:45:00|8406.8|8405.3|8407.5|8406|8408.6|8407.1|8406.3|8405.1|145
1650919800000|2022-04-25 20:50:00|8407.3|8405.8|8407.3|8405.8|8408.4|8406.9|8407.2|8405.7|395
1650920100000|2022-04-25 20:55:00|8407.2|8405.7|8413.8|8402.8|8414.4|8406.6|8406.7|8402.6|1111
1650920400000|2022-04-25 21:00:00|8414.4|8403.4|8411.8|8400.8|8414.4|8403.4|8411.7|8400.7|43
1650920700000|2022-04-25 21:05:00|8412.2|8401.2|8411.7|8400.7|8412.9|8401.9|8410.7|8399.7|75
1650921000000|2022-04-25 21:10:00|8411.4|8400.4|8412.9|8401.9|8414.8|8403.9|8411.1|8400.1|131
1650921300000|2022-04-25 21:15:00|8412.6|8401.6|8413|8402|8416.3|8405.4|8410.3|8399.3|184
1650921600000|2022-04-25 21:20:00|8412.7|8401.7|8414.3|8403.3|8414.9|8405.4|8411.1|8400.5|211
1650921900000|2022-04-25 21:25:00|8414.2|8403.2|8420.2|8409.2|8424.7|8413.7|8413.4|8403|315
1650922200000|2022-04-25 21:30:00|8419.8|8408.8|8412.7|8401.7|8421.1|8410.1|8409.7|8401.2|481
1650922500000|2022-04-25 21:35:00|8412.6|8401.6|8411.6|8400.6|8413.1|8404.4|8409.1|8400.6|199
1650922800000|2022-04-25 21:40:00|8411.7|8400.7|8411.7|8400.7|8412.4|8403.9|8408.2|8400.2|198
1650923100000|2022-04-25 21:45:00|8411.5|8400.5|8409.3|8404|8412.4|8404.6|8409|8400.5|231
1650923400000|2022-04-25 21:50:00|8409.4|8403.9|8411.8|8400.8|8412.2|8404.6|8408.5|8400.4|241
1650923700000|2022-04-25 21:55:00|8411.9|8400.9|8412.3|8401.7|8412.6|8404.1|8409.2|8400.7|417
1650924000000|2022-04-25 22:00:00|8412.6|8401.6|8408.8|8403.8|8412.6|8405.6|8408|8399.5|1243
1650924300000|2022-04-25 22:05:00|8409|8403.6|8408.8|8404.5|8413.5|8404.8|8407.5|8401.4|1483
1650924600000|2022-04-25 22:10:00|8408.7|8404.6|8409.6|8407.1|8410.6|8407.7|8408.3|8403.9|1134
1650924900000|2022-04-25 22:15:00|8409.8|8407.2|8410.2|8408.7|8410.5|8408.8|8408.8|8405.9|428
1650925200000|2022-04-25 22:20:00|8410.3|8408.8|8410.3|8407.6|8410.7|8408.9|8409.3|8407.2|451
1650925500000|2022-04-25 22:25:00|8410.4|8407.7|8410.7|8407.9|8411.4|8409.4|8409.9|8407.7|454
1650925800000|2022-04-25 22:30:00|8410.6|8408|8410.5|8409|8411.2|8409.2|8409.4|8406.7|330
1650926100000|2022-04-25 22:35:00|8410.8|8408.5|8410.1|8407.8|8412.1|8410.3|8408.5|8406.5|595
1650926400000|2022-04-25 22:40:00|8409.7|8408.2|8408.9|8407.4|8410.5|8408.5|8408.9|8406.3|380
1650926700000|2022-04-25 22:45:00|8409|8407.5|8410.1|8407.4|8410.7|8408.3|8408.7|8406.3|421
1650927000000|2022-04-25 22:50:00|8410.2|8407.5|8409.3|8407|8410.5|8408.5|8408.5|8406.3|406
1650927300000|2022-04-25 22:55:00|8409.4|8406.9|8409.3|8407.8|8410.2|8408.3|8407.9|8405.9|468
1650927600000|2022-04-25 23:00:00|8409.8|8407.1|8409.7|8408.2|8410.2|8408.7|8408.5|8407|273
1650927900000|2022-04-25 23:05:00|8409.8|8408.3|8408.2|8406.7|8410.7|8409.2|8407.8|8406.1|227
1650928200000|2022-04-25 23:10:00|8408.3|8406.8|8406.3|8404.8|8408.3|8406.8|8406.1|8404.6|165
1650928500000|2022-04-25 23:15:00|8406.2|8404.7|8407.8|8406.3|8408|8406.5|8405.9|8404.5|200
1650928800000|2022-04-25 23:20:00|8407.7|8406.2|8406.9|8405.4|8408.1|8406.9|8406.6|8405.1|179
1650929100000|2022-04-25 23:25:00|8407|8405.5|8407.2|8405.7|8407.7|8406.2|8406.5|8405|209
1650929400000|2022-04-25 23:30:00|8407.1|8405.6|8409.2|8407.7|8409.3|8407.8|8407.1|8405.6|209
1650929700000|2022-04-25 23:35:00|8409.1|8407.6|8410.4|8408.9|8410.7|8409.5|8408.5|8407.2|289
1650930000000|2022-04-25 23:40:00|8410.3|8408.8|8409.4|8408.5|8410.5|8409|8408.7|8407.3|242
1650930300000|2022-04-25 23:45:00|8409.3|8408.4|8410.3|8408.8|8410.7|8409.3|8409|8407.6|373
1650930600000|2022-04-25 23:50:00|8410.5|8409|8410.5|8409|8411.1|8409.6|8409.8|8408.3|235
1650930900000|2022-04-25 23:55:00|8410.4|8408.9|8410.7|8409.2|8411.1|8409.6|8410|8408.5|263
1650931200000|2022-04-26 00:00:00|8410.8|8409.3|8413.9|8412.4|8414|8412.7|8410.5|8409.2|605
1650931500000|2022-04-26 00:05:00|8413.6|8412.7|8413.3|8412.4|8414.4|8413.2|8412.1|8411.2|324
1650931800000|2022-04-26 00:10:00|8413.2|8412.3|8415.3|8414.4|8415.6|8414.7|8413.2|8412.3|263
1650932100000|2022-04-26 00:15:00|8415.4|8414.5|8414.5|8413.6|8416|8414.9|8414.2|8413.3|363
1650932400000|2022-04-26 00:20:00|8414.4|8413.5|8414.9|8414|8415.2|8414.2|8414|8412.7|234
1650932700000|2022-04-26 00:25:00|8414.8|8413.9|8415.7|8414.2|8415.9|8414.4|8414.4|8412.9|510
1650933000000|2022-04-26 00:30:00|8415.8|8414.3|8415.7|8414.8|8416.4|8415.2|8415.4|8413.9|480
1650933300000|2022-04-26 00:35:00|8415.6|8414.7|8415.1|8414.2|8416.4|8415.5|8414.5|8413.3|493
1650933600000|2022-04-26 00:40:00|8415|8414.1|8415.9|8415|8416.4|8415.3|8413.6|8412.5|458
1650933900000|2022-04-26 00:45:00|8415.8|8414.9|8417.9|8416.4|8418.1|8416.9|8415.5|8414.6|535
1650934200000|2022-04-26 00:50:00|8418|8416.5|8418.1|8416.6|8420.2|8419.1|8416.8|8415.7|550
1650934500000|2022-04-26 00:55:00|8418.4|8416.9|8418.8|8417.9|8420.5|8419.2|8417.6|8416.2|539
1650934800000|2022-04-26 01:00:00|8418.7|8417.8|8417.6|8416.1|8419|8417.9|8416.7|8415.5|546
1650935100000|2022-04-26 01:05:00|8417.5|8416|8417.5|8416|8417.6|8416.3|8416|8414.8|388
1650935400000|2022-04-26 01:10:00|8417.2|8416.3|8418.3|8416.8|8418.5|8417|8416.2|8415|524
1650935700000|2022-04-26 01:15:00|8418.2|8416.7|8418.6|8417.1|8419.1|8417.9|8417.6|8416.2|647
1650936000000|2022-04-26 01:20:00|8418.3|8417.4|8419.6|8418.1|8420.3|8419.2|8418.1|8416.8|594
1650936300000|2022-04-26 01:25:00|8419.5|8418|8419.1|8417.6|8419.7|8418.6|8417.7|8416.4|438
1650936600000|2022-04-26 01:30:00|8419|8417.5|8418.5|8417.6|8420.8|8419.7|8417.9|8416.8|528
1650936900000|2022-04-26 01:35:00|8418.4|8417.5|8417.6|8416.7|8418.9|8418|8417.2|8416.1|525
1650937200000|2022-04-26 01:40:00|8417.7|8416.8|8416.7|8415.2|8418.7|8417.6|8416.4|8415.1|497
1650937500000|2022-04-26 01:45:00|8416.8|8415.3|8416.3|8414.8|8417|8415.8|8415.7|8414.5|448
1650937800000|2022-04-26 01:50:00|8416.4|8414.9|8415.6|8414.1|8417|8416|8414.6|8413.5|563
1650938100000|2022-04-26 01:55:00|8415.5|8414|8415.3|8413.8|8416.3|8415|8414.8|8413.6|431
1650938400000|2022-04-26 02:00:00|8415.4|8413.9|8413.8|8412.3|8415.7|8414.5|8413.3|8412.1|465
1650938700000|2022-04-26 02:05:00|8413.9|8412.4|8413.5|8412.6|8414.1|8412.7|8412.4|8411.3|391
1650939000000|2022-04-26 02:10:00|8413.4|8412.5|8412.3|8411.4|8414.3|8413.4|8412|8411.1|421
1650939300000|2022-04-26 02:15:00|8412.2|8411.3|8411.3|8410.4|8412.7|8411.5|8410.4|8409.4|341
1650939600000|2022-04-26 02:20:00|8411.2|8410.3|8410.2|8409.3|8411.2|8410.3|8409.3|8408.1|377
1650939900000|2022-04-26 02:25:00|8410.3|8409.4|8410.5|8409.6|8411.1|8410.2|8409.5|8408.4|430
1650940200000|2022-04-26 02:30:00|8410.6|8409.7|8410.9|8410|8411.6|8410.7|8410.5|8409.6|297
1650940500000|2022-04-26 02:35:00|8411|8410.1|8411.3|8409.8|8411.9|8411|8410.1|8408.9|398
1650940800000|2022-04-26 02:40:00|8411|8410.1|8410.7|8409.8|8411.1|8410.1|8410|8408.9|319
1650941100000|2022-04-26 02:45:00|8410.6|8409.7|8410.6|8409.7|8411.8|8410.9|8410.4|8409.4|314
1650941400000|2022-04-26 02:50:00|8410.7|8409.8|8411|8410.1|8411.3|8410.2|8409.8|8408.6|387
1650941700000|2022-04-26 02:55:00|8410.9|8410|8407.6|8406.7|8411.7|8410.8|8407.6|8406.7|339
1650942000000|2022-04-26 03:00:00|8407.9|8406.4|8407.8|8406.9|8409.7|8408.6|8407.3|8406.4|492
1650942300000|2022-04-26 03:05:00|8407.9|8407|8407.6|8406.7|8409|8408.1|8407.3|8406|481
1650942600000|2022-04-26 03:10:00|8407.5|8406.6|8408|8406.5|8408.3|8407.4|8407|8406.1|462
1650942900000|2022-04-26 03:15:00|8407.9|8406.4|8407.1|8406.2|8408|8407.1|8406.1|8405|392
1650943200000|2022-04-26 03:20:00|8407.2|8406.3|8408.6|8407.7|8408.6|8407.7|8406.8|8405.9|358
1650943500000|2022-04-26 03:25:00|8408.5|8407.6|8409.4|8408.5|8409.9|8408.8|8408.3|8407.4|294
1650943800000|2022-04-26 03:30:00|8409.5|8408.6|8407.5|8406.6|8410.4|8409.5|8407.1|8406.2|386
1650944100000|2022-04-26 03:35:00|8407.4|8406.5|8408.6|8407.7|8409.2|8408.3|8407.4|8406.4|366
1650944400000|2022-04-26 03:40:00|8408.5|8407.6|8409.1|8408.2|8409.6|8408.5|8408.5|8407.3|274
1650944700000|2022-04-26 03:45:00|8409|8408.1|8410.1|8409.2|8410.6|8409.4|8408|8407.1|403
1650945000000|2022-04-26 03:50:00|8410|8409.1|8408.6|8407.1|8410.1|8409.2|8408.3|8407.1|304
1650945300000|2022-04-26 03:55:00|8408.7|8407.2|8407|8406.1|8408.7|8407.5|8407|8405.9|207
1650945600000|2022-04-26 04:00:00|8406.9|8406|8405.9|8405|8407.9|8407|8405.8|8404.9|297
1650945900000|2022-04-26 04:05:00|8405.8|8404.9|8407|8406.1|8407.5|8406.6|8405.8|8404.9|363
1650946200000|2022-04-26 04:10:00|8406.9|8406|8407.1|8406.2|8407.2|8406.3|8406.5|8405.6|222
1650946500000|2022-04-26 04:15:00|8407|8406.1|8406.5|8405.6|8407.4|8406.4|8406.5|8405.6|170
1650946800000|2022-04-26 04:20:00|8406.4|8405.5|8406.3|8405.4|8407.2|8406.3|8406.3|8405.4|118
1650947100000|2022-04-26 04:25:00|8406.4|8405.5|8405.8|8404.9|8406.6|8405.7|8405.6|8404.7|202
1650947400000|2022-04-26 04:30:00|8405.7|8404.8|8406.4|8404.9|8407|8405.8|8405.5|8404.6|228
1650947700000|2022-04-26 04:35:00|8406.1|8405.2|8406.1|8405.2|8406.7|8405.5|8405.3|8404|220
1650948000000|2022-04-26 04:40:00|8406|8405.1|8406|8405.1|8406.4|8405.4|8405.4|8404.5|213
1650948300000|2022-04-26 04:45:00|8406.1|8405.2|8406.2|8405.3|8406.6|8405.4|8405.4|8404.5|175
1650948600000|2022-04-26 04:50:00|8406.1|8405.2|8407.1|8405.6|8407.3|8406.4|8406|8405.1|149
1650948900000|2022-04-26 04:55:00|8407.2|8405.7|8407.6|8406.1|8408.3|8407.3|8406.9|8405.6|159
1650949200000|2022-04-26 05:00:00|8407.3|8406.4|8406.9|8406|8407.8|8406.9|8406.8|8405.6|183
1650949500000|2022-04-26 05:05:00|8407|8406.1|8407.8|8406.9|8408.1|8407.1|8406.6|8405.7|266
1650949800000|2022-04-26 05:10:00|8407.9|8407|8409.1|8408.2|8409.3|8408.4|8407.6|8406.7|243
1650950100000|2022-04-26 05:15:00|8409|8408.1|8408|8407.1|8409.4|8408.5|8407.9|8407|130
1650950400000|2022-04-26 05:20:00|8408.1|8407.2|8407.2|8406.3|8408.7|8407.6|8407.1|8406.2|125
1650950700000|2022-04-26 05:25:00|8407.1|8406.2|8407.7|8406.8|8408.5|8407.3|8407.1|8406.2|230
1650951000000|2022-04-26 05:30:00|8407.8|8406.9|8412.6|8411.7|8412.8|8411.9|8407.7|8406.8|253
1650951300000|2022-04-26 05:35:00|8412.7|8411.8|8412.7|8411.8|8413.3|8412.4|8411.9|8410.7|291
1650951600000|2022-04-26 05:40:00|8412.9|8412|8411.5|8410.6|8414.1|8412.9|8411.5|8410.3|265
1650951900000|2022-04-26 05:45:00|8411.6|8410.7|8411.2|8410.3|8412.4|8410.9|8410.6|8409.3|331
1650952200000|2022-04-26 05:50:00|8411.5|8410|8412.1|8410.6|8413.3|8411.4|8410.8|8408.9|561
1650952500000|2022-04-26 05:55:00|8412|8410.5|8413.2|8411.7|8413.8|8412.4|8411.7|8409.4|697
1650952800000|2022-04-26 06:00:00|8413.3|8411.8|8412.6|8411.7|8414.1|8412.6|8412|8410.5|664
1650953100000|2022-04-26 06:05:00|8412.4|8411.5|8411.8|8410.9|8413.6|8412.7|8411|8410.1|583
1650953400000|2022-04-26 06:10:00|8411.6|8410.7|8410.2|8409.3|8413.1|8412.2|8408.7|8407.8|666
1650953700000|2022-04-26 06:15:00|8410.1|8409.2|8410.1|8409.2|8410.3|8409.4|8406.9|8405.7|531
1650954000000|2022-04-26 06:20:00|8410.2|8409.3|8410|8409.1|8410.9|8410|8409.5|8408.6|429
1650954300000|2022-04-26 06:25:00|8410.1|8409.2|8409.6|8408.7|8411.2|8410.2|8407.1|8405.9|559
1650954600000|2022-04-26 06:30:00|8409.7|8408.8|8407.5|8406.6|8410.6|8409.7|8407.3|8406.2|522
1650954900000|2022-04-26 06:35:00|8407.4|8406.5|8407.6|8406.7|8408.6|8407.4|8406.9|8405.7|449
1650955200000|2022-04-26 06:40:00|8407.8|8406.3|8407.9|8406.4|8409.9|8408.7|8407.1|8405.9|438
1650955500000|2022-04-26 06:45:00|8408|8406.5|8407.5|8406.6|8409|8407.9|8405.7|8404.5|444
1650955800000|2022-04-26 06:50:00|8407.4|8406.5|8407.5|8406.6|8408.2|8407.1|8406|8405|471
1650956100000|2022-04-26 06:55:00|8407.4|8406.5|8402.9|8402|8407.5|8406.6|8402.5|8401.6|790
1650956400000|2022-04-26 07:00:00|8402.8|8401.9|8405.5|8404.6|8406.8|8405.7|8401|8400.1|900
1650956700000|2022-04-26 07:05:00|8405.6|8404.7|8407.9|8407|8408.4|8407.5|8403.7|8402.7|698
1650957000000|2022-04-26 07:10:00|8408|8407.1|8413.3|8412.4|8413.4|8412.5|8407.2|8406.3|744
1650957300000|2022-04-26 07:15:00|8413.2|8412.3|8409.7|8408.8|8415.4|8414.5|8407.4|8406.1|790
1650957600000|2022-04-26 07:20:00|8409.6|8408.7|8407.5|8406|8410.5|8409.3|8405.4|8404|819
1650957900000|2022-04-26 07:25:00|8407.6|8406.1|8405.5|8404.6|8408.2|8407|8402.3|8400.9|713
1650958200000|2022-04-26 07:30:00|8405.6|8404.7|8403.9|8403|8407.1|8406|8403.1|8402.1|693
1650958500000|2022-04-26 07:35:00|8403.8|8402.9|8397.3|8396.4|8404|8403.1|8397.3|8396.1|766
1650958800000|2022-04-26 07:40:00|8397.2|8396.3|8396.3|8395.4|8397.6|8396.4|8394.2|8393|635
1650959100000|2022-04-26 07:45:00|8396.4|8395.5|8401.3|8400.4|8401.4|8400.4|8396.3|8395.3|477
1650959400000|2022-04-26 07:50:00|8401.2|8400.3|8400|8398.5|8401.6|8400.5|8396.4|8395.3|608
1650959700000|2022-04-26 07:55:00|8400.1|8398.6|8398.7|8397.8|8401.2|8400.3|8397.4|8396.5|655
1650960000000|2022-04-26 08:00:00|8398.6|8397.7|8395.7|8394.8|8400.5|8399.5|8394.8|8393.9|764
1650960300000|2022-04-26 08:05:00|8395.6|8394.7|8395.4|8394.5|8399.6|8398.4|8394.9|8394|677
1650960600000|2022-04-26 08:10:00|8395.3|8394.4|8398.4|8397.5|8398.7|8397.5|8393.9|8392.7|704
1650960900000|2022-04-26 08:15:00|8398.5|8397.6|8396.9|8396|8399.6|8398.4|8394.9|8394|632
1650961200000|2022-04-26 08:20:00|8396.8|8395.9|8402|8401.1|8402.1|8401.1|8395.1|8394.2|636
1650961500000|2022-04-26 08:25:00|8402.1|8401.2|8400.2|8399.3|8402.7|8401.5|8399.8|8398.9|582
1650961800000|2022-04-26 08:30:00|8400.1|8399.2|8402.7|8401.8|8404.5|8403.3|8398.5|8397.6|644
1650962100000|2022-04-26 08:35:00|8402.8|8401.9|8402.7|8401.8|8403.9|8403|8401.6|8400.7|438
1650962400000|2022-04-26 08:40:00|8402.8|8401.9|8404.3|8402.8|8405.9|8405|8402|8401.1|493
1650962700000|2022-04-26 08:45:00|8403.9|8403|8399.8|8398.9|8404.7|8403.6|8399.7|8398.8|610
1650963000000|2022-04-26 08:50:00|8399.9|8399|8397.4|8396.5|8402|8401.1|8396.1|8395.2|587
1650963300000|2022-04-26 08:55:00|8397.3|8396.4|8396.8|8395.9|8397.7|8396.7|8393.5|8392.6|683
1650963600000|2022-04-26 09:00:00|8397.1|8395.6|8404.9|8404|8405.2|8404|8396.7|8395.6|603
1650963900000|2022-04-26 09:05:00|8404.6|8403.7|8408.3|8407.4|8408.4|8407.5|8404.3|8403.1|488
1650964200000|2022-04-26 09:10:00|8408.2|8407.3|8408.1|8406.6|8412.6|8411.4|8407.3|8406.2|692
1650964500000|2022-04-26 09:15:00|8408|8406.5|8411.2|8409.7|8411.2|8409.9|8407.9|8406.5|541
1650964800000|2022-04-26 09:20:00|8411.1|8409.6|8410|8409.1|8412|8410.9|8408.6|8407.4|659
1650965100000|2022-04-26 09:25:00|8410.1|8409.2|8412.7|8411.8|8413|8412.1|8409.4|8408.4|502
1650965400000|2022-04-26 09:30:00|8412.8|8411.9|8411.3|8410.4|8413.5|8412.2|8410.4|8409.3|536
1650965700000|2022-04-26 09:35:00|8411.4|8410.5|8409.8|8408.9|8411.5|8410.6|8407|8405.8|533
1650966000000|2022-04-26 09:40:00|8410.1|8408.6|8405.9|8405|8410.1|8409|8404.9|8404|499
1650966300000|2022-04-26 09:45:00|8405.8|8404.9|8402.1|8401.2|8407.6|8406.5|8401.7|8400.6|554
1650966600000|2022-04-26 09:50:00|8402|8401.1|8403.7|8402.8|8404.2|8403.1|8400.5|8399.6|492
1650966900000|2022-04-26 09:55:00|8403.6|8402.7|8406|8405.1|8406.7|8405.5|8403|8401.9|440
1650967200000|2022-04-26 10:00:00|8405.9|8405|8404.4|8403.5|8406.2|8405.3|8403.6|8402.4|358
1650967500000|2022-04-26 10:05:00|8404.3|8403.4|8406.9|8406|8407.9|8406.8|8404.3|8403.4|379
1650967800000|2022-04-26 10:10:00|8406.8|8405.9|8402.5|8401.6|8407.1|8406|8402.5|8401.5|404
1650968100000|2022-04-26 10:15:00|8402.6|8401.7|8402.8|8401.9|8406.1|8405.2|8400.5|8399.2|483
1650968400000|2022-04-26 10:20:00|8403.1|8401.6|8405.4|8404.5|8406.3|8405.3|8402.9|8401.6|532
1650968700000|2022-04-26 10:25:00|8405.5|8404.6|8408.9|8407.4|8409.2|8408.3|8405|8404.1|450
1650969000000|2022-04-26 10:30:00|8408.5|8407.6|8409|8407.5|8410.4|8409.4|8407.3|8406.1|430
1650969300000|2022-04-26 10:35:00|8408.6|8407.7|8405.4|8403.9|8410.5|8409.6|8403.6|8402.6|504
1650969600000|2022-04-26 10:40:00|8405.5|8404|8405.2|8404.3|8406.1|8405.1|8403.2|8402.1|408
1650969900000|2022-04-26 10:45:00|8405.3|8404.4|8405.2|8404.3|8406.3|8405.4|8404.5|8403.5|339
1650970200000|2022-04-26 10:50:00|8405.3|8404.4|8408.6|8407.7|8409.3|8408.4|8405.2|8404.3|399
1650970500000|2022-04-26 10:55:00|8408.5|8407.6|8408|8407.1|8408.8|8407.9|8407|8405.7|468
1650970800000|2022-04-26 11:00:00|8407.9|8407|8408.6|8407.7|8409.4|8408.4|8407|8406.1|541
1650971100000|2022-04-26 11:05:00|8408.5|8407.6|8412.1|8411.2|8412.2|8411.3|8408.1|8407.2|434
1650971400000|2022-04-26 11:10:00|8411.9|8411|8407.7|8406.8|8412|8411.1|8407.5|8406.5|463
1650971700000|2022-04-26 11:15:00|8407.6|8406.7|8412.4|8411.5|8412.7|8411.6|8407.5|8406.6|527
1650972000000|2022-04-26 11:20:00|8412.3|8411.4|8413.9|8413|8415.1|8414|8410.8|8409.5|530
1650972300000|2022-04-26 11:25:00|8414|8413.1|8415.3|8414.4|8417.8|8416.9|8413.2|8412.3|544
1650972600000|2022-04-26 11:30:00|8415.2|8414.3|8416.2|8415.3|8417.4|8416.5|8414.1|8413.2|454
1650972900000|2022-04-26 11:35:00|8416.3|8415.4|8413.8|8412.9|8416.6|8415.4|8412.9|8411.8|457
1650973200000|2022-04-26 11:40:00|8413.9|8413|8420.3|8419.4|8420.4|8419.5|8413.8|8412.9|470
1650973500000|2022-04-26 11:45:00|8420.2|8419.3|8416.1|8415.2|8420.2|8419.3|8415.2|8414.2|493
1650973800000|2022-04-26 11:50:00|8416.2|8415.3|8412.8|8411.9|8416.4|8415.5|8412.3|8411.4|472
1650974100000|2022-04-26 11:55:00|8412.9|8412|8412.1|8411.2|8415.1|8414|8410.4|8409.2|904
1650974400000|2022-04-26 12:00:00|8412.2|8411.3|8416.4|8415.5|8416.4|8415.5|8412|8410.9|678
1650974700000|2022-04-26 12:05:00|8416.3|8415.4|8414.4|8413.5|8417|8415.8|8413.9|8412.8|447
1650975000000|2022-04-26 12:10:00|8414.5|8413.6|8414.3|8413.4|8416.5|8415.3|8413.2|8412.2|408
1650975300000|2022-04-26 12:15:00|8414.2|8413.3|8413.9|8413|8415.5|8414.4|8412.1|8411.2|448
1650975600000|2022-04-26 12:20:00|8414.2|8413.3|8416.1|8415.2|8416.4|8415.4|8413.2|8412.1|493
1650975900000|2022-04-26 12:25:00|8416.2|8415.3|8415.3|8412.9|8416.3|8415.4|8413.4|8412.5|397
1650976200000|2022-04-26 12:30:00|8415|8413.5|8417.5|8416.6|8419.2|8418.2|8414.3|8412.6|623
1650976500000|2022-04-26 12:35:00|8417.6|8416.7|8417.1|8416.2|8420|8419.1|8416.5|8415.6|659
1650976800000|2022-04-26 12:40:00|8417.2|8416.3|8417.5|8416.6|8418.5|8417.6|8415.9|8415|549
1650977100000|2022-04-26 12:45:00|8417.4|8416.5|8422.2|8421.3|8423.1|8421.9|8416.1|8415.2|646
1650977400000|2022-04-26 12:50:00|8422.1|8421.2|8422.4|8421.5|8423.6|8422.5|8419.3|8418.4|695
1650977700000|2022-04-26 12:55:00|8422.5|8421.6|8422.3|8420.8|8424.6|8423.3|8419.2|8418.3|813
1650978000000|2022-04-26 13:00:00|8421.9|8421|8414.1|8413.2|8422.7|8421.8|8413.6|8412.7|665
1650978300000|2022-04-26 13:05:00|8414|8413.1|8413.1|8412.2|8414.6|8413.4|8410.9|8409.8|572
1650978600000|2022-04-26 13:10:00|8413|8412.1|8412.5|8411.6|8414.9|8414|8410.9|8410|653
1650978900000|2022-04-26 13:15:00|8412.6|8411.7|8415.3|8414.4|8417.1|8415.9|8412.1|8411.2|743
1650979200000|2022-04-26 13:20:00|8415.6|8414.1|8421.2|8420.3|8422.4|8421.5|8415.1|8414.1|755
1650979500000|2022-04-26 13:25:00|8421.3|8420.4|8423.1|8422.2|8426.4|8425.5|8420.7|8419.8|618
1650979800000|2022-04-26 13:30:00|8423.3|8422.4|8422.5|8421.6|8425|8424|8421.9|8421|587
1650980100000|2022-04-26 13:35:00|8422.7|8421.8|8418.2|8417.3|8423.6|8422.6|8417.9|8417|570
1650980400000|2022-04-26 13:40:00|8418.3|8417.4|8420.2|8419.3|8421.2|8420.3|8417.9|8417|447
1650980700000|2022-04-26 13:45:00|8420.4|8419.5|8419.9|8419|8421.4|8420.5|8417.4|8416.4|465
1650981000000|2022-04-26 13:50:00|8420|8419.1|8415.9|8415|8421.1|8420|8415.3|8414.3|496
1650981300000|2022-04-26 13:55:00|8416|8415.1|8416.2|8414.7|8418.7|8417.5|8415.4|8414.3|513
1650981600000|2022-04-26 14:00:00|8416.3|8414.8|8417|8416.1|8417.9|8416.8|8414.3|8413.1|487
1650981900000|2022-04-26 14:05:00|8416.8|8415.9|8418.5|8417.6|8419|8417.8|8415.3|8414.4|443
1650982200000|2022-04-26 14:10:00|8418.6|8417.7|8424.6|8423.7|8424.6|8423.7|8418.1|8417.1|570
1650982500000|2022-04-26 14:15:00|8424.8|8423.9|8426.9|8426|8429.3|8428.4|8423.1|8421.9|547
1650982800000|2022-04-26 14:20:00|8427|8426.1|8431.1|8430.2|8432.1|8431.2|8426.4|8425.5|489
1650983100000|2022-04-26 14:25:00|8431|8430.1|8433.5|8432.6|8435|8434.1|8430.7|8429.5|520
1650983400000|2022-04-26 14:30:00|8434|8432.5|8439.4|8438.5|8440.1|8439|8432.6|8431.5|597
1650983700000|2022-04-26 14:35:00|8439.2|8438.3|8437.2|8436.3|8439.9|8438.8|8435.2|8434.1|658
1650984000000|2022-04-26 14:40:00|8437.3|8436.4|8430.5|8429|8437.3|8436.4|8428.7|8427.7|749
1650984300000|2022-04-26 14:45:00|8430.6|8429.1|8429.5|8428.6|8435.4|8434.1|8428|8426.8|973
1650984600000|2022-04-26 14:50:00|8429.6|8428.7|8434.7|8433.8|8436.8|8435.3|8429.4|8428.3|912
1650984900000|2022-04-26 14:55:00|8435|8433.5|8440.8|8439.3|8441.8|8440.8|8434.5|8433.3|980
1650985200000|2022-04-26 15:00:00|8440.4|8439.5|8440.4|8439.5|8440.7|8439.8|8437|8435.9|919
1650985500000|2022-04-26 15:05:00|8440.5|8439.6|8436.6|8435.1|8442|8440.7|8436.6|8435.1|735
1650985800000|2022-04-26 15:10:00|8436.7|8435.2|8441.4|8440.5|8441.6|8440.7|8434.8|8433.9|860
1650986100000|2022-04-26 15:15:00|8441.3|8440.4|8437.5|8436.6|8443.2|8442.3|8437.5|8436.5|763
1650986400000|2022-04-26 15:20:00|8437.6|8436.7|8440.1|8438.6|8441.9|8440.7|8437.2|8436.1|610
1650986700000|2022-04-26 15:25:00|8440.2|8438.7|8445.3|8444.4|8445.5|8444.6|8439.9|8438.6|637
1650987000000|2022-04-26 15:30:00|8445.1|8444.2|8444.2|8443.3|8446.2|8445.1|8443.6|8442.7|520
1650987300000|2022-04-26 15:35:00|8444.1|8443.2|8441.6|8440.7|8445.6|8444.6|8440.9|8439.8|525
1650987600000|2022-04-26 15:40:00|8441.7|8440.8|8444.8|8443.9|8446.7|8445.8|8441.1|8440.2|439
1650987900000|2022-04-26 15:45:00|8445.3|8443.8|8446.9|8446|8447.2|8446.3|8444.3|8443.3|458
1650988200000|2022-04-26 15:50:00|8446.8|8445.9|8448.1|8447.2|8448.5|8447.4|8445.6|8444.4|347
1650988500000|2022-04-26 15:55:00|8448.2|8447.3|8450.3|8448.8|8451.2|8450|8446.5|8445.6|591
1650988800000|2022-04-26 16:00:00|8449.9|8449|8449.3|8448.4|8450.6|8449.7|8448.9|8448|482
1650989100000|2022-04-26 16:05:00|8449.2|8448.3|8452.5|8451.6|8453.7|8452.6|8449|8448.1|620
1650989400000|2022-04-26 16:10:00|8452.6|8451.7|8452.6|8451.7|8453.7|8452.6|8451.3|8447.9|487
1650989700000|2022-04-26 16:15:00|8452.5|8451.6|8453.1|8452.2|8453.6|8452.6|8451.7|8450.5|340
1650990000000|2022-04-26 16:20:00|8453|8452.1|8452.1|8451.2|8453.3|8452.4|8451.1|8450.2|350
1650990300000|2022-04-26 16:25:00|8452|8451.1|8451.6|8450.7|8453.1|8452.2|8450.8|8449.8|483
1650990600000|2022-04-26 16:30:00|8451.7|8450.8|8454.7|8453.8|8455|8453.9|8450.9|8450|410
1650990900000|2022-04-26 16:35:00|8454.6|8453.7|8456.1|8455.2|8456.7|8455.8|8453.7|8452.8|386
1650991200000|2022-04-26 16:40:00|8455.8|8454.9|8453.6|8452.7|8456.7|8455.8|8453.4|8452.3|360
1650991500000|2022-04-26 16:45:00|8453.5|8452.6|8454.7|8453.8|8456.1|8455.2|8452.7|8451.8|417
1650991800000|2022-04-26 16:50:00|8454.8|8453.9|8455.9|8455|8457.1|8456.2|8454.7|8453.8|294
1650992100000|2022-04-26 16:55:00|8456|8455.1|8452.6|8451.7|8456.1|8455.2|8452.6|8451.7|468
1650992400000|2022-04-26 17:00:00|8452.5|8451.6|8454.1|8453.2|8455.2|8454.3|8451.8|8450.9|566
1650992700000|2022-04-26 17:05:00|8454.3|8453.4|8453.8|8452.9|8454.9|8453.7|8453.4|8452.3|348
1650993000000|2022-04-26 17:10:00|8453.7|8452.8|8454.7|8453.8|8455.1|8454.2|8453.3|8452.4|266
1650993300000|2022-04-26 17:15:00|8454.5|8453.6|8457.3|8456.4|8457.4|8456.5|8453.8|8452.8|273
1650993600000|2022-04-26 17:20:00|8457.2|8456.3|8456.9|8455.4|8459.5|8458.6|8456.5|8455.4|468
1650993900000|2022-04-26 17:25:00|8456.6|8455.7|8455.1|8454.2|8456.8|8455.7|8454.4|8453.5|318
1650994200000|2022-04-26 17:30:00|8455|8454.1|8454.2|8453.3|8456.2|8455.3|8453.6|8452.7|278
1650994500000|2022-04-26 17:35:00|8454.3|8453.4|8454.4|8453.5|8455.1|8454.1|8453.8|8452.9|215
1650994800000|2022-04-26 17:40:00|8454.6|8453.7|8454.4|8453.5|8455.1|8454.2|8453.7|8452.8|264
1650995100000|2022-04-26 17:45:00|8454.5|8453.6|8453.6|8452.7|8455.1|8454.1|8453.6|8452.7|246
1650995400000|2022-04-26 17:50:00|8453.5|8452.6|8455.2|8454.3|8455.6|8454.7|8453.5|8452.6|205
1650995700000|2022-04-26 17:55:00|8455.1|8454.2|8457.3|8456.4|8458.6|8457.7|8454.3|8453.4|491
1650996000000|2022-04-26 18:00:00|8457.2|8456.3|8457.8|8456.9|8459.3|8458.4|8456.2|8455.3|584
1650996300000|2022-04-26 18:05:00|8457.7|8456.8|8457.3|8456.4|8458.5|8457.6|8456.5|8455.6|333
1650996600000|2022-04-26 18:10:00|8457.4|8456.5|8455.4|8454.5|8457.5|8456.6|8455.3|8454.4|295
1650996900000|2022-04-26 18:15:00|8455.5|8454.6|8454.3|8453.4|8455.7|8454.8|8452.9|8452|438
1650997200000|2022-04-26 18:20:00|8454.4|8453.5|8454.7|8453.8|8454.7|8453.8|8452.4|8451.5|380
1650997500000|2022-04-26 18:25:00|8454.6|8453.7|8455.4|8454.5|8456.3|8455.4|8454.3|8453.4|287
1650997800000|2022-04-26 18:30:00|8455.5|8454.6|8454.9|8454|8456.4|8455.5|8453.9|8452.8|356
1650998100000|2022-04-26 18:35:00|8454.8|8453.9|8454.5|8453.6|8455.3|8454.4|8454.1|8453.2|283
1650998400000|2022-04-26 18:40:00|8454.6|8453.7|8454.8|8453.9|8455.4|8454.5|8453.9|8453|316
1650998700000|2022-04-26 18:45:00|8454.7|8453.8|8456.5|8455.6|8456.5|8455.6|8453.8|8452.9|274
1650999000000|2022-04-26 18:50:00|8456.8|8455.3|8457.2|8456.3|8457.4|8456.5|8456.2|8455.3|299
1650999300000|2022-04-26 18:55:00|8457.3|8456.4|8457.3|8456.4|8457.7|8456.8|8456|8455.1|388
1650999600000|2022-04-26 19:00:00|8457.4|8456.5|8458.3|8457.4|8458.5|8457.6|8457.1|8456.2|279
1650999900000|2022-04-26 19:05:00|8458.2|8457.3|8456.7|8455.8|8458.8|8457.6|8456.5|8455.6|346
1651000200000|2022-04-26 19:10:00|8456.8|8455.9|8457.1|8456.2|8457.5|8456.6|8456.2|8455.3|318
1651000500000|2022-04-26 19:15:00|8457.2|8456.3|8458.8|8457.9|8459.1|8458.2|8456.8|8455.9|397
1651000800000|2022-04-26 19:20:00|8458.7|8457.8|8456.6|8455.7|8459.2|8458|8456.5|8455.6|310
1651001100000|2022-04-26 19:25:00|8456.4|8455.5|8455.9|8455|8457.3|8456.4|8455.7|8454.8|230
1651001400000|2022-04-26 19:30:00|8456|8455.1|8457.2|8456.3|8457.6|8456.7|8455.7|8454.8|287
1651001700000|2022-04-26 19:35:00|8457|8456.1|8456.4|8455.5|8457.3|8456.4|8455.9|8455|273
1651002000000|2022-04-26 19:40:00|8456.5|8455.6|8454.2|8453.3|8456.5|8455.6|8454.1|8453.2|328
1651002300000|2022-04-26 19:45:00|8454.5|8453.6|8456.4|8455.5|8456.7|8455.8|8454.5|8453.6|282
1651002600000|2022-04-26 19:50:00|8456.3|8455.4|8457|8456.1|8457.1|8456.1|8454.3|8453.4|339
1651002900000|2022-04-26 19:55:00|8456.9|8456|8455.2|8454.3|8457.7|8456.8|8454.5|8453.6|498
1651003200000|2022-04-26 20:00:00|8455|8454.1|8457.8|8456.3|8458.1|8456.8|8454.9|8454|477
1651003500000|2022-04-26 20:05:00|8457.9|8456.4|8456.4|8455.5|8457.9|8456.5|8455.3|8454.2|413
1651003800000|2022-04-26 20:10:00|8456.3|8455.4|8456.9|8455.4|8457|8455.7|8455.3|8454.1|317
1651004100000|2022-04-26 20:15:00|8457|8455.5|8456.8|8455.3|8457|8455.8|8455.5|8454.3|305
1651004400000|2022-04-26 20:20:00|8456.7|8455.2|8457|8456.1|8458.1|8457.1|8456.5|8455.2|228
1651004700000|2022-04-26 20:25:00|8456.9|8456|8457.6|8456.1|8457.8|8456.6|8455.8|8454.7|260
1651005000000|2022-04-26 20:30:00|8457.5|8456|8461.9|8460.4|8462.8|8461.3|8457.4|8456|205
1651005300000|2022-04-26 20:35:00|8461.6|8460.1|8462.4|8460.9|8462.5|8461.1|8458.6|8457.6|251
1651005600000|2022-04-26 20:40:00|8462.3|8460.8|8462.8|8461.3|8463.4|8461.9|8462|8460.6|255
1651005900000|2022-04-26 20:45:00|8463|8461.5|8460.3|8458.8|8463.1|8461.6|8459.8|8458.3|325
1651006200000|2022-04-26 20:50:00|8460.4|8458.9|8461.8|8457.1|8464|8459.2|8459.9|8455.2|1135
1651006500000|2022-04-26 20:55:00|8462.8|8456.9|8464.4|8453.4|8466.2|8458|8459.3|8453.2|1474
1651006800000|2022-04-26 21:00:00|8464.5|8453.5|8462.2|8451.2|8465.1|8454.1|8459.1|8448.1|98
1651007100000|2022-04-26 21:05:00|8461.8|8450.8|8462.8|8452.1|8463.7|8452.7|8460.6|8449.7|185
1651007400000|2022-04-26 21:10:00|8462.1|8452.6|8461.5|8452.6|8463.8|8454.1|8459.1|8451.6|248
1651007700000|2022-04-26 21:15:00|8461.6|8452.7|8463.9|8452.9|8465.4|8454.8|8460|8451.5|372
1651008000000|2022-04-26 21:20:00|8463.7|8453.2|8463.6|8452.6|8465.3|8454.3|8460|8451.1|533
1651008300000|2022-04-26 21:25:00|8463.7|8452.7|8465.4|8454.4|8465.4|8455|8460.5|8449.8|826
1651008600000|2022-04-26 21:30:00|8465.2|8454.2|8462|8453.9|8466.8|8455.8|8460.8|8452.9|197
1651008900000|2022-04-26 21:35:00|8461.9|8454|8465.5|8456.5|8467.2|8457.3|8460.5|8452.5|524
1651009200000|2022-04-26 21:40:00|8465.3|8456.3|8465.3|8456.3|8467|8457.2|8464|8454.9|1117
1651009500000|2022-04-26 21:45:00|8464.7|8456.6|8464.3|8456.4|8466.4|8457.2|8463.1|8454.7|810
1651009800000|2022-04-26 21:50:00|8464.2|8456.5|8465.3|8458.1|8467|8458.4|8463|8455|263
1651010100000|2022-04-26 21:55:00|8464.9|8458.2|8467.5|8456.5|8468.2|8458.8|8464|8455.8|608
1651010400000|2022-04-26 22:00:00|8467.6|8456.6|8466.2|8458|8468.4|8459.5|8461|8452.9|778
1651010700000|2022-04-26 22:05:00|8465.4|8454.4|8463.1|8460.1|8467.5|8461.1|8461.9|8454.4|477
1651011000000|2022-04-26 22:10:00|8463|8460.2|8462.2|8459.9|8463.8|8461.6|8460.8|8458.2|453
1651011300000|2022-04-26 22:15:00|8462.3|8460|8459.8|8458.3|8462.6|8460.8|8459.7|8457.7|421
1651011600000|2022-04-26 22:20:00|8459.7|8458.2|8465.6|8464.1|8466.1|8464.6|8459.5|8457.8|676
1651011900000|2022-04-26 22:25:00|8466|8463.8|8464.5|8463|8468.8|8466.7|8464.4|8462.6|478
1651012200000|2022-04-26 22:30:00|8464.6|8463.1|8463.2|8461.7|8465.7|8464.2|8462.8|8460.7|487
1651012500000|2022-04-26 22:35:00|8463.7|8461.2|8464.4|8462|8464.5|8462.8|8461.8|8460.3|379
1651012800000|2022-04-26 22:40:00|8464|8462.5|8463.4|8461.9|8464.5|8462.6|8462.7|8460.4|279
1651013100000|2022-04-26 22:45:00|8463.5|8462|8463.4|8461.9|8463.8|8462|8462.7|8461|167
1651013400000|2022-04-26 22:50:00|8463.5|8462|8463.2|8461.7|8464.2|8462.4|8462.8|8461.2|178
1651013700000|2022-04-26 22:55:00|8463.3|8461.8|8464.2|8462.7|8464.8|8462.8|8463|8460.4|234
1651014000000|2022-04-26 23:00:00|8464.4|8462.9|8463.1|8461.6|8464.8|8463.3|8462.7|8461.2|213
1651014300000|2022-04-26 23:05:00|8463|8461.5|8463.3|8461.8|8464|8462.5|8462.6|8461.1|276
1651014600000|2022-04-26 23:10:00|8463.4|8461.9|8464.5|8463|8464.6|8463.1|8462.9|8461.4|238
1651014900000|2022-04-26 23:15:00|8464.4|8462.9|8462.8|8461.3|8464.6|8463.1|8462.4|8460.9|213
1651015200000|2022-04-26 23:20:00|8462.7|8461.2|8462|8460.5|8463.2|8461.7|8461.8|8460.3|253
1651015500000|2022-04-26 23:25:00|8462.1|8460.6|8462.6|8461.1|8463.2|8461.7|8461.4|8459.9|260
1651015800000|2022-04-26 23:30:00|8462.5|8461|8460.8|8459.3|8462.6|8461.1|8460.5|8459|197
1651016100000|2022-04-26 23:35:00|8460.9|8459.4|8460.7|8459.2|8461.5|8460|8460.3|8459|331
1651016400000|2022-04-26 23:40:00|8460.6|8459.1|8459.8|8458.3|8461|8459.5|8459.5|8458.2|313
1651016700000|2022-04-26 23:45:00|8460|8458.5|8458.5|8457|8460.4|8459|8457.8|8456.3|354
1651017000000|2022-04-26 23:50:00|8458.4|8456.9|8460.4|8458.9|8460.8|8459.4|8458.4|8456.9|445
1651017300000|2022-04-26 23:55:00|8460.3|8458.8|8459.6|8458.1|8460.5|8459.1|8458.3|8456.9|434
1651017600000|2022-04-27 00:00:00|8459.5|8458|8460.2|8459.3|8460.5|8459.3|8458.6|8457.3|541
1651017900000|2022-04-27 00:05:00|8460.1|8459.2|8460|8458.5|8460.6|8459.4|8459|8457.9|378
1651018200000|2022-04-27 00:10:00|8459.7|8458.8|8460.8|8459.9|8461.7|8460.3|8459.5|8458.3|350
1651018500000|2022-04-27 00:15:00|8460.7|8459.8|8460.8|8459.9|8461.8|8460.5|8460|8458.7|477
1651018800000|2022-04-27 00:20:00|8460.7|8459.8|8461.7|8460.2|8461.8|8460.4|8460.2|8459|324
1651019100000|2022-04-27 00:25:00|8461.6|8460.1|8461.9|8461|8462.6|8461.3|8461.3|8460.1|284
1651019400000|2022-04-27 00:30:00|8462|8461.1|8462|8461.1|8462.7|8461.5|8461.1|8460|308
1651019700000|2022-04-27 00:35:00|8462.1|8461.2|8461.6|8460.7|8462.1|8461.2|8461.1|8459.7|244
1651020000000|2022-04-27 00:40:00|8461.7|8460.8|8462.2|8460.7|8462.6|8461.5|8461.2|8460.3|327
1651020300000|2022-04-27 00:45:00|8462.1|8460.6|8460.5|8459.6|8462.3|8461|8460.5|8459.4|323
1651020600000|2022-04-27 00:50:00|8460.6|8459.7|8462|8460.5|8462.1|8460.6|8460|8458.7|348
1651020900000|2022-04-27 00:55:00|8461.5|8460|8460.6|8459.7|8461.9|8460.7|8460|8458.9|509
1651021200000|2022-04-27 01:00:00|8460.7|8459.8|8460.7|8459.8|8461.6|8460.4|8459.5|8458.4|491
1651021500000|2022-04-27 01:05:00|8460.6|8459.7|8459.8|8458.9|8462.1|8460.8|8459.1|8457.9|412
1651021800000|2022-04-27 01:10:00|8459.7|8458.8|8459.4|8457.9|8460.6|8459.3|8459.1|8457.9|321
1651022100000|2022-04-27 01:15:00|8459.5|8458|8458.2|8457.3|8459.7|8458.6|8457.6|8456.7|424
1651022400000|2022-04-27 01:20:00|8458|8457.1|8458.1|8457.2|8458.8|8457.9|8457.2|8456.3|403
1651022700000|2022-04-27 01:25:00|8458.2|8457.3|8458.1|8456.6|8459.3|8458.1|8457.5|8456|427
1651023000000|2022-04-27 01:30:00|8458|8456.5|8457.6|8456.1|8458.9|8457.4|8456.6|8455.1|1127
1651023300000|2022-04-27 01:35:00|8457.5|8456|8459.3|8457.8|8462.1|8460.6|8457.4|8455.9|1059
1651023600000|2022-04-27 01:40:00|8459.4|8457.9|8459.1|8457.6|8460.9|8459.4|8457.9|8456.6|824
1651023900000|2022-04-27 01:45:00|8459.2|8457.7|8459.3|8458.4|8459.9|8458.9|8458.6|8457.5|473
1651024200000|2022-04-27 01:50:00|8459.4|8458.5|8458.6|8457.1|8459.8|8458.6|8458|8456.8|468
1651024500000|2022-04-27 01:55:00|8458.5|8457|8460.9|8459.4|8461|8459.7|8458.3|8456.8|340
1651024800000|2022-04-27 02:00:00|8460.8|8459.3|8461.1|8460.2|8462.2|8461.1|8459.8|8458.6|487
1651025100000|2022-04-27 02:05:00|8461.2|8459.7|8463.1|8461.6|8463.9|8462.4|8460.4|8459.4|571
1651025400000|2022-04-27 02:10:00|8463.2|8461.7|8464.3|8462.8|8464.4|8463.2|8462|8460.8|493
1651025700000|2022-04-27 02:15:00|8464.4|8462.9|8462.6|8461.1|8465|8464|8461.9|8460.7|382
1651026000000|2022-04-27 02:20:00|8462.5|8461|8462.6|8461.1|8462.9|8461.5|8461.7|8460.4|445
1651026300000|2022-04-27 02:25:00|8462.7|8461.2|8461.5|8460.6|8463.4|8462|8461.4|8460.3|407
1651026600000|2022-04-27 02:30:00|8461.4|8460.5|8461.1|8459.6|8461.9|8460.7|8460.7|8459.3|359
1651026900000|2022-04-27 02:35:00|8461.2|8459.7|8460.2|8459.3|8461.2|8460.1|8459.8|8458.6|260
1651027200000|2022-04-27 02:40:00|8460.3|8459.4|8459.1|8457.6|8460.6|8459.5|8458.4|8457.5|320
1651027500000|2022-04-27 02:45:00|8459|8457.5|8459.2|8458.3|8460.2|8459.1|8458.6|8457.5|250
1651027800000|2022-04-27 02:50:00|8459.1|8458.2|8459.2|8458.3|8460.5|8459.3|8459|8458.1|376
1651028100000|2022-04-27 02:55:00|8459|8458.1|8453.9|8453|8459.3|8458.3|8453|8452.1|629
1651028400000|2022-04-27 03:00:00|8454.2|8452.7|8456.6|8455.7|8457.6|8456.3|8453.9|8452.7|476
1651028700000|2022-04-27 03:05:00|8456.7|8455.8|8457.5|8456.6|8457.9|8456.6|8455.8|8454.6|406
1651029000000|2022-04-27 03:10:00|8457.4|8456.5|8458.3|8457.4|8458.9|8457.7|8456.9|8455.7|450
1651029300000|2022-04-27 03:15:00|8458.2|8457.3|8459.3|8458.4|8459.3|8458.4|8457.8|8456.6|253
1651029600000|2022-04-27 03:20:00|8459.2|8458.3|8459.1|8457.6|8459.5|8458.4|8458.2|8457.1|278
1651029900000|2022-04-27 03:25:00|8459.2|8457.7|8458.8|8457.9|8459.8|8458.5|8458.4|8457.5|276
1651030200000|2022-04-27 03:30:00|8458.9|8458|8458.8|8457.3|8459.7|8458.6|8457.1|8455.9|348
1651030500000|2022-04-27 03:35:00|8458.6|8457.7|8458.7|8457.8|8459.7|8458.5|8458|8456.8|344
1651030800000|2022-04-27 03:40:00|8458.6|8457.7|8459.8|8458.3|8459.8|8458.6|8457.6|8456.7|269
1651031100000|2022-04-27 03:45:00|8459.3|8458.4|8459.7|8458.8|8460|8458.8|8458.5|8457.4|367
1651031400000|2022-04-27 03:50:00|8459.8|8458.9|8460.7|8459.8|8461.1|8460.2|8459.3|8458.2|220
1651031700000|2022-04-27 03:55:00|8460.6|8459.7|8458.8|8457.9|8460.8|8459.9|8458.8|8457.9|299
1651032000000|2022-04-27 04:00:00|8458.9|8458|8459.6|8458.7|8460.3|8459.2|8458.8|8457.8|347
1651032300000|2022-04-27 04:05:00|8459.7|8458.8|8460.1|8459.2|8460.9|8459.8|8459.5|8458.6|301
1651032600000|2022-04-27 04:10:00|8460|8459.1|8459.8|8458.3|8460|8459.1|8458.9|8457.6|222
1651032900000|2022-04-27 04:15:00|8459.7|8458.2|8459.8|8458.9|8459.9|8459|8459.3|8458.2|202
1651033200000|2022-04-27 04:20:00|8459.7|8458.8|8460.2|8459.3|8460.5|8459.6|8459.6|8458.7|284
1651033500000|2022-04-27 04:25:00|8460.1|8459.2|8461.6|8460.1|8461.7|8460.5|8460.1|8459.2|293
1651033800000|2022-04-27 04:30:00|8461.7|8460.2|8461.2|8460.3|8463.1|8461.9|8460.2|8459.3|376
1651034100000|2022-04-27 04:35:00|8461.1|8460.2|8461.2|8460.3|8462.1|8461.1|8460.8|8459.7|204
1651034400000|2022-04-27 04:40:00|8461.1|8460.2|8461.3|8460.4|8461.8|8460.8|8460.6|8459.6|261
1651034700000|2022-04-27 04:45:00|8461.2|8460.3|8461.6|8460.7|8461.8|8460.7|8460.6|8459.6|244
1651035000000|2022-04-27 04:50:00|8461.5|8460.6|8461.2|8460.3|8461.7|8460.8|8460.6|8459.4|283
1651035300000|2022-04-27 04:55:00|8461.3|8460.4|8462.8|8461.9|8463.1|8462.2|8460.2|8459.1|268
1651035600000|2022-04-27 05:00:00|8462.9|8462|8462.2|8461.3|8463.5|8462.6|8461.4|8460.5|374
1651035900000|2022-04-27 05:05:00|8462.1|8461.2|8461.8|8460.3|8463.3|8462|8461.4|8460.2|236
1651036200000|2022-04-27 05:10:00|8461.9|8460.4|8461.4|8460.5|8461.9|8460.8|8460.4|8459.3|320
1651036500000|2022-04-27 05:15:00|8461.3|8460.4|8460.3|8459.4|8462.2|8461|8458.8|8457.9|380
1651036800000|2022-04-27 05:20:00|8460.6|8459.1|8460.9|8459.4|8461|8459.8|8459.7|8458.4|274
1651037100000|2022-04-27 05:25:00|8461|8459.5|8458.8|8457.3|8461|8459.8|8458.4|8457.2|359
1651037400000|2022-04-27 05:30:00|8458.6|8457.7|8457.8|8456.9|8459.5|8458.3|8457.2|8456.1|382
1651037700000|2022-04-27 05:35:00|8457.7|8456.8|8457.2|8456.3|8458.1|8457|8456.9|8455.7|256
1651038000000|2022-04-27 05:40:00|8457.3|8456.4|8458.1|8457.2|8458.8|8457.6|8457.1|8456|225
1651038300000|2022-04-27 05:45:00|8458|8457.1|8456.5|8455|8458.5|8457.4|8456.4|8455|309
1651038600000|2022-04-27 05:50:00|8456.6|8455.1|8456.9|8456|8457.5|8456.1|8456.2|8455|213
1651038900000|2022-04-27 05:55:00|8456.8|8455.9|8457.5|8456.6|8459.6|8458.3|8456.4|8455.5|471
1651039200000|2022-04-27 06:00:00|8457.3|8455.8|8455.7|8454.8|8459.6|8458.4|8455.5|8454.6|531
1651039500000|2022-04-27 06:05:00|8455.8|8454.9|8451.9|8451|8456.5|8455.6|8451.5|8450.3|553
1651039800000|2022-04-27 06:10:00|8451.8|8450.9|8443.3|8442.4|8452|8451.1|8443.1|8441.8|1005
1651040100000|2022-04-27 06:15:00|8443.2|8442.3|8442.7|8441.8|8446.6|8445.6|8442.6|8441.7|719
1651040400000|2022-04-27 06:20:00|8442.8|8441.9|8442.3|8440.8|8445.2|8444.3|8441.3|8440.1|597
1651040700000|2022-04-27 06:25:00|8442|8441.1|8445.2|8443.7|8445.5|8444.6|8441.2|8439.9|567
1651041000000|2022-04-27 06:30:00|8444.8|8443.9|8442.7|8441.8|8447|8446.1|8442.4|8441.5|568
1651041300000|2022-04-27 06:35:00|8442.8|8441.9|8439.5|8438.6|8443.5|8442.6|8438.7|8437.6|641
1651041600000|2022-04-27 06:40:00|8439.4|8438.5|8445.6|8444.1|8446.1|8445.1|8439.2|8438|747
1651041900000|2022-04-27 06:45:00|8445.4|8443.9|8451.3|8449.8|8451.6|8450.4|8444.9|8443.7|913
1651042200000|2022-04-27 06:50:00|8451.1|8450.2|8452.7|8451.8|8454.1|8453.2|8450.6|8449.2|637
1651042500000|2022-04-27 06:55:00|8453.1|8451.6|8447|8446.1|8453.1|8451.6|8445.4|8444.4|644
1651042800000|2022-04-27 07:00:00|8446.5|8445.6|8449.2|8448.3|8449.8|8448.9|8443.3|8442.4|791
1651043100000|2022-04-27 07:05:00|8449.1|8448.2|8455|8454.1|8455.9|8454.7|8446.5|8445.2|760
1651043400000|2022-04-27 07:10:00|8454.9|8454|8452.7|8451.8|8457.5|8456.6|8451.1|8450.1|788
1651043700000|2022-04-27 07:15:00|8452.6|8451.7|8450.3|8448.8|8453.2|8452.1|8448.6|8447.5|672
1651044000000|2022-04-27 07:20:00|8450.2|8448.7|8441.5|8440|8450.8|8449.3|8439.1|8437.8|1089
1651044300000|2022-04-27 07:25:00|8441.7|8440.2|8442.7|8441.8|8443.7|8442.3|8437.2|8436.3|977
1651044600000|2022-04-27 07:30:00|8442.6|8441.7|8451.3|8450.4|8451.6|8450.5|8442.3|8441.4|987
1651044900000|2022-04-27 07:35:00|8451.4|8450.5|8448.8|8447.9|8452.4|8451.3|8448.4|8447.2|793
1651045200000|2022-04-27 07:40:00|8448.7|8447.8|8449.2|8447.7|8452.1|8451.2|8447.8|8446.6|693
1651045500000|2022-04-27 07:45:00|8449.3|8447.8|8450.5|8449.6|8453.2|8452.1|8448.1|8446.9|788
1651045800000|2022-04-27 07:50:00|8450.4|8449.5|8451|8450.1|8452.2|8451|8449.5|8448.2|698
1651046100000|2022-04-27 07:55:00|8451.2|8450.3|8450.7|8449.2|8451.8|8450.7|8446.5|8445.5|699
1651046400000|2022-04-27 08:00:00|8450.4|8449.5|8448.7|8447.8|8450.5|8449.5|8447.2|8446|759
1651046700000|2022-04-27 08:05:00|8448.4|8447.5|8449.7|8448.2|8449.7|8448.5|8446.3|8445.3|690
1651047000000|2022-04-27 08:10:00|8449.6|8448.1|8445|8444.1|8449.9|8448.7|8445|8443.8|742
1651047300000|2022-04-27 08:15:00|8444.9|8444|8448.4|8447.5|8448.9|8447.9|8442.5|8441.4|533
1651047600000|2022-04-27 08:20:00|8448.3|8447.4|8442.8|8441.9|8449.2|8448.1|8442.6|8441.7|611
1651047900000|2022-04-27 08:25:00|8442.5|8441.6|8445.5|8444.6|8446.7|8445.6|8442.2|8441.2|555
1651048200000|2022-04-27 08:30:00|8445.4|8444.5|8444.2|8443.3|8446.6|8445.7|8442.9|8441.6|717
1651048500000|2022-04-27 08:35:00|8444.1|8443.2|8447.9|8447|8447.9|8447|8444|8443|523
1651048800000|2022-04-27 08:40:00|8447.8|8446.9|8448.2|8447.3|8450|8449|8447.1|8445.9|424
1651049100000|2022-04-27 08:45:00|8448.3|8447.4|8447.8|8446.9|8450.2|8448.8|8446.2|8445.3|696
1651049400000|2022-04-27 08:50:00|8447.7|8446.8|8444.1|8443.2|8448.2|8447.2|8443.6|8442.7|602
1651049700000|2022-04-27 08:55:00|8444|8443.1|8445.4|8444.5|8452|8450.5|8443.9|8442.8|1041
1651050000000|2022-04-27 09:00:00|8445.3|8444.4|8444.6|8443.1|8447.1|8445.9|8442.1|8441.1|931
1651050300000|2022-04-27 09:05:00|8444.5|8443|8442.5|8441|8444.9|8443.8|8440.9|8439.4|833
1651050600000|2022-04-27 09:10:00|8442.6|8441.1|8439.7|8438.8|8445.5|8444.1|8439.3|8438.2|830
1651050900000|2022-04-27 09:15:00|8439.8|8438.9|8438.6|8437.7|8440.6|8439.6|8437.3|8436.3|610
1651051200000|2022-04-27 09:20:00|8438.5|8437.6|8437.1|8436.2|8439.6|8438.5|8434.7|8433.4|850
1651051500000|2022-04-27 09:25:00|8437.2|8436.3|8435.1|8434.2|8437.5|8436.6|8432.2|8431.3|761
1651051800000|2022-04-27 09:30:00|8435|8434.1|8429.1|8428.2|8435.1|8434.2|8428.3|8427.3|681
1651052100000|2022-04-27 09:35:00|8429|8428.1|8427.2|8426.3|8431.1|8430.2|8424|8423.1|743
1651052400000|2022-04-27 09:40:00|8427.1|8426.2|8430.9|8429.4|8431|8429.7|8426.2|8425.3|613
1651052700000|2022-04-27 09:45:00|8430.4|8429.5|8430.6|8429.7|8432.5|8431.3|8429.4|8428.3|635
1651053000000|2022-04-27 09:50:00|8430.8|8429.9|8432.9|8432|8433.6|8432.7|8430.3|8429.1|566
1651053300000|2022-04-27 09:55:00|8433|8432.1|8431.4|8429.9|8433.6|8432.5|8429.7|8428.5|501
1651053600000|2022-04-27 10:00:00|8431.3|8429.8|8430.5|8429.6|8434.3|8433.1|8427.1|8426|663
1651053900000|2022-04-27 10:05:00|8430.8|8429.3|8434|8433.1|8439.6|8438.4|8430.5|8429.3|759
1651054200000|2022-04-27 10:10:00|8433.9|8433|8433.2|8432.3|8435.8|8434.4|8432.2|8431|610
1651054500000|2022-04-27 10:15:00|8433.1|8432.2|8432.9|8432|8433.6|8432.4|8430.2|8429|519
1651054800000|2022-04-27 10:20:00|8433.1|8432.2|8433.6|8432.7|8435.1|8434.2|8432.9|8431.7|432
1651055100000|2022-04-27 10:25:00|8434|8432.5|8436.5|8435.6|8437.1|8435.8|8430.1|8429|650
1651055400000|2022-04-27 10:30:00|8436.9|8435.4|8430.2|8428.7|8436.9|8435.6|8429.8|8428.6|572
1651055700000|2022-04-27 10:35:00|8430.1|8428.6|8431.4|8430.5|8432.3|8431.2|8427|8426.1|522
1651056000000|2022-04-27 10:40:00|8431.2|8430.3|8429.9|8429|8431.6|8430.5|8429.8|8428.9|392
1651056300000|2022-04-27 10:45:00|8429.7|8428.8|8430.2|8429.3|8433.1|8431.8|8427.6|8426.1|935
1651056600000|2022-04-27 10:50:00|8430.5|8429|8432.2|8431.3|8433.1|8432.2|8429.3|8428.4|488
1651056900000|2022-04-27 10:55:00|8432.1|8431.2|8429.3|8427.8|8432.5|8431.4|8429.2|8427.8|504
1651057200000|2022-04-27 11:00:00|8428.8|8427.9|8431.4|8430.5|8432.4|8431.2|8424.8|8423.8|693
1651057500000|2022-04-27 11:05:00|8431.3|8430.4|8430.1|8429.2|8435|8433.9|8429.6|8428.5|524
1651057800000|2022-04-27 11:10:00|8430|8429.1|8426.5|8425.6|8430.3|8429.4|8425.9|8424.9|578
1651058100000|2022-04-27 11:15:00|8426.6|8425.7|8426.5|8425.6|8427.7|8426.8|8425.3|8424.4|460
1651058400000|2022-04-27 11:20:00|8426.4|8425.5|8425|8424.1|8427.3|8426.4|8422.6|8421.4|685
1651058700000|2022-04-27 11:25:00|8424.9|8424|8420.7|8419.8|8425.5|8424.6|8419.8|8418.9|504
1651059000000|2022-04-27 11:30:00|8420.8|8419.9|8423.3|8422.4|8424.8|8423.9|8420.8|8419.9|536
1651059300000|2022-04-27 11:35:00|8423.2|8422.3|8418.6|8417.7|8423.2|8422.3|8415.7|8414.8|650
1651059600000|2022-04-27 11:40:00|8418.5|8417.6|8418.9|8418|8421.4|8420.5|8418.1|8417.2|496
1651059900000|2022-04-27 11:45:00|8418.8|8417.9|8416|8415.1|8419.5|8418.6|8415.7|8414.8|507
1651060200000|2022-04-27 11:50:00|8416.1|8415.2|8421.3|8420.4|8421.4|8420.5|8415.8|8414.7|577
1651060500000|2022-04-27 11:55:00|8421.5|8420.6|8423.5|8422.6|8425.4|8424.5|8421.5|8420.6|586
1651060800000|2022-04-27 12:00:00|8423.7|8422.2|8419.4|8418.5|8424|8423.1|8416.9|8416|885
1651061100000|2022-04-27 12:05:00|8419.2|8418.3|8419.3|8418.4|8421.5|8420.5|8417.7|8416.8|658
1651061400000|2022-04-27 12:10:00|8419.6|8418.1|8422.4|8421.5|8422.6|8421.5|8418.9|8418|630
1651061700000|2022-04-27 12:15:00|8422.6|8421.7|8419.5|8418.6|8423.1|8421.9|8418.4|8417.5|621
1651062000000|2022-04-27 12:20:00|8419.4|8418.5|8416.7|8415.8|8420.4|8419.4|8416.7|8415.8|487
1651062300000|2022-04-27 12:25:00|8416.9|8416|8422.9|8421.4|8422.9|8421.5|8416.8|8415.9|682
1651062600000|2022-04-27 12:30:00|8422.8|8421.3|8424.6|8423.7|8426.6|8425.4|8421.9|8420.8|855
1651062900000|2022-04-27 12:35:00|8424.5|8423.6|8422.6|8421.7|8425.6|8424.2|8421.2|8420.2|821
1651063200000|2022-04-27 12:40:00|8422.9|8421.4|8422.3|8421.4|8423.1|8421.9|8419.6|8418.7|667
1651063500000|2022-04-27 12:45:00|8422.2|8421.3|8420.5|8419.6|8423.9|8422.8|8419.3|8418.4|651
1651063800000|2022-04-27 12:50:00|8420.1|8419.2|8418.3|8417.4|8421.9|8420.9|8417.1|8416.2|827
1651064100000|2022-04-27 12:55:00|8418.2|8417.3|8416.6|8415.7|8418.8|8417.9|8414.6|8413.7|727
1651064400000|2022-04-27 13:00:00|8416.5|8415.6|8412|8411.1|8418.1|8417.2|8410.7|8409.7|807
1651064700000|2022-04-27 13:05:00|8411.9|8411|8415.4|8414.5|8416.7|8415.7|8411.5|8410.4|798
1651065000000|2022-04-27 13:10:00|8415.2|8414.3|8407.1|8406.2|8416.7|8415.6|8407.1|8406.1|709
1651065300000|2022-04-27 13:15:00|8407.2|8406.3|8405.6|8404.7|8408.7|8407.8|8404.1|8403|715
1651065600000|2022-04-27 13:20:00|8405.7|8404.8|8403.6|8402.7|8406.9|8406|8401.4|8400.5|522
1651065900000|2022-04-27 13:25:00|8403.7|8402.8|8400.1|8399.2|8403.7|8402.8|8396.2|8395|813
1651066200000|2022-04-27 13:30:00|8400.2|8399.3|8398.1|8397.2|8402.8|8401.8|8396.7|8395.7|1060
1651066500000|2022-04-27 13:35:00|8398.3|8396.8|8394.8|8393.9|8399.7|8398.5|8394.8|8393.9|902
1651066800000|2022-04-27 13:40:00|8394.7|8393.8|8390.1|8389.2|8394.8|8393.9|8389.7|8388.2|873
1651067100000|2022-04-27 13:45:00|8390.2|8389.3|8393.9|8393|8395.1|8393.9|8389.7|8388.5|927
1651067400000|2022-04-27 13:50:00|8393.8|8392.9|8396.3|8395.4|8396.7|8395.7|8392.1|8391.2|961
1651067700000|2022-04-27 13:55:00|8396.4|8395.5|8397.8|8396.3|8398.5|8397.6|8395.5|8394.5|671
1651068000000|2022-04-27 14:00:00|8397.6|8396.1|8401.3|8400.4|8402.2|8401.3|8397|8395.9|866
1651068300000|2022-04-27 14:05:00|8401.4|8400.5|8401.7|8400.8|8402.3|8401.3|8400.3|8399.3|793
1651068600000|2022-04-27 14:10:00|8401.8|8400.9|8404.3|8403.4|8406.1|8405.2|8401.7|8400.8|821
1651068900000|2022-04-27 14:15:00|8404.6|8403.1|8403.6|8402.7|8406.8|8405.9|8402.6|8401.6|729
1651069200000|2022-04-27 14:20:00|8403.5|8402.6|8406.6|8405.7|8408.1|8407|8401.9|8400.7|808
1651069500000|2022-04-27 14:25:00|8406.4|8405.5|8403.6|8402.7|8406.9|8406|8402.9|8402|817
1651069800000|2022-04-27 14:30:00|8403.9|8402.4|8408.7|8407.8|8408.8|8407.8|8402.3|8401.3|1026
1651070100000|2022-04-27 14:35:00|8408.8|8407.9|8410.2|8409.3|8411.4|8410.3|8407.5|8406.3|765
1651070400000|2022-04-27 14:40:00|8410.3|8409.4|8413.3|8412.4|8414.4|8413.5|8409.7|8408.6|723
1651070700000|2022-04-27 14:45:00|8413.4|8412.5|8417.7|8416.8|8418|8417.1|8413|8411.8|818
1651071000000|2022-04-27 14:50:00|8417.5|8416.6|8415.7|8414.8|8418|8416.9|8413.5|8412.5|715
1651071300000|2022-04-27 14:55:00|8415.6|8414.7|8410.6|8409.7|8415.8|8414.9|8410.6|8409.7|1123
1651071600000|2022-04-27 15:00:00|8410.4|8409.5|8416.3|8415.4|8416.9|8416|8410.1|8409.2|1150
1651071900000|2022-04-27 15:05:00|8416.4|8415.5|8415.6|8414.7|8418|8417.1|8413.7|8412.8|687
1651072200000|2022-04-27 15:10:00|8415.5|8414.6|8415.6|8414.7|8416.5|8415.6|8412|8411.1|699
1651072500000|2022-04-27 15:15:00|8415.5|8414.6|8420.4|8419.5|8420.7|8419.6|8413.6|8412.7|739
1651072800000|2022-04-27 15:20:00|8420.3|8419.4|8419.7|8418.8|8421.5|8420.4|8418.4|8417.5|715
1651073100000|2022-04-27 15:25:00|8419.6|8418.7|8420.3|8419.4|8422.7|8421.8|8418.4|8417.5|732
1651073400000|2022-04-27 15:30:00|8420.2|8419.3|8420.4|8419.5|8422.9|8421.9|8419|8417.8|979
1651073700000|2022-04-27 15:35:00|8420.2|8419.3|8418.1|8416.6|8420.6|8419.5|8417.3|8416.4|518
1651074000000|2022-04-27 15:40:00|8417.7|8416.8|8411|8410.1|8418.2|8417|8410.9|8410|614
1651074300000|2022-04-27 15:45:00|8411.1|8410.2|8408.1|8407.2|8413.2|8412.3|8407.7|8406.6|569
1651074600000|2022-04-27 15:50:00|8408.2|8407.3|8408.8|8407.9|8410.1|8408.9|8407.5|8406.4|552
1651074900000|2022-04-27 15:55:00|8408.6|8407.7|8407.2|8406.3|8408.9|8407.8|8406.3|8405.3|569
1651075200000|2022-04-27 16:00:00|8407.3|8406.4|8408|8407.1|8409.4|8408.3|8406.7|8405.8|577
1651075500000|2022-04-27 16:05:00|8407.9|8407|8407.5|8406.6|8409.1|8408|8407|8406|451
1651075800000|2022-04-27 16:10:00|8407.4|8406.5|8404.3|8403.4|8407.4|8406.5|8404|8403.1|382
1651076100000|2022-04-27 16:15:00|8404.4|8403.5|8403.2|8402.3|8406.9|8405.8|8402.8|8401.7|464
1651076400000|2022-04-27 16:20:00|8403.1|8402.2|8401.4|8400.5|8403.8|8402.9|8400.1|8399.2|598
1651076700000|2022-04-27 16:25:00|8401.3|8400.4|8403.2|8402.3|8404.6|8403.7|8400.7|8399.8|511
1651077000000|2022-04-27 16:30:00|8403.3|8402.4|8404.3|8403.4|8405.4|8404.5|8402.9|8402|459
1651077300000|2022-04-27 16:35:00|8404.4|8403.5|8406|8405.1|8406.1|8405.2|8403.6|8402.7|317
1651077600000|2022-04-27 16:40:00|8405.9|8405|8405.3|8404.4|8406.9|8406|8404.9|8404|377
1651077900000|2022-04-27 16:45:00|8405.4|8404.5|8407|8406.1|8407.2|8406.3|8405.2|8404.3|433
1651078200000|2022-04-27 16:50:00|8406.9|8406|8408.9|8408|8409.7|8408.8|8406.8|8405.9|351
1651078500000|2022-04-27 16:55:00|8409|8408.1|8405.6|8404.7|8409|8408.1|8405.5|8404.6|416
1651078800000|2022-04-27 17:00:00|8405.5|8404.6|8405.9|8405|8406.9|8405.8|8404.4|8403.5|628
1651079100000|2022-04-27 17:05:00|8406.1|8405.2|8407.5|8406.6|8407.7|8406.8|8405|8403.9|365
1651079400000|2022-04-27 17:10:00|8407.4|8406.5|8410.7|8409.2|8410.9|8409.6|8407.4|8406.5|418
1651079700000|2022-04-27 17:15:00|8410.8|8409.3|8411.7|8410.8|8412|8411|8410.2|8409.1|379
1651080000000|2022-04-27 17:20:00|8411.8|8410.9|8412|8411.1|8413.3|8412|8411.6|8410.6|322
1651080300000|2022-04-27 17:25:00|8412.1|8411.2|8411.5|8410.6|8413|8412.1|8411.1|8410.2|339
1651080600000|2022-04-27 17:30:00|8411.3|8410.4|8412.5|8411.6|8413.2|8412.3|8411|8410.1|314
1651080900000|2022-04-27 17:35:00|8412.3|8411.4|8413.2|8412.3|8413.5|8412.6|8411.4|8410.5|360
1651081200000|2022-04-27 17:40:00|8413.3|8412.4|8415.7|8414.8|8415.8|8414.9|8413|8412.1|328
1651081500000|2022-04-27 17:45:00|8415.5|8414.6|8412.6|8411.7|8415.6|8414.7|8412.2|8411.3|354
1651081800000|2022-04-27 17:50:00|8412.5|8411.6|8413.8|8412.9|8414.6|8413.7|8412.3|8411.4|311
1651082100000|2022-04-27 17:55:00|8413.9|8413|8417.6|8416.7|8418.1|8417.1|8413.6|8412.7|387
1651082400000|2022-04-27 18:00:00|8417.5|8416.6|8418.1|8417.2|8420.1|8419.1|8417.5|8416.6|342
1651082700000|2022-04-27 18:05:00|8418|8417.1|8416.7|8415.8|8418.8|8417.9|8416|8414.8|246
1651083000000|2022-04-27 18:10:00|8416.6|8415.7|8419.4|8417.9|8419.7|8418.4|8416.3|8415.1|389
1651083300000|2022-04-27 18:15:00|8419.3|8417.8|8419.9|8419|8420|8419.1|8417.9|8417|349
1651083600000|2022-04-27 18:20:00|8419.8|8418.9|8419.5|8418.6|8419.9|8419|8418.7|8417.8|275
1651083900000|2022-04-27 18:25:00|8419.6|8418.7|8419.5|8418.6|8420|8418.9|8417.9|8416.7|394
1651084200000|2022-04-27 18:30:00|8419.6|8418.7|8419.5|8418.6|8420.4|8419.1|8418.4|8417.2|298
1651084500000|2022-04-27 18:35:00|8419.3|8418.4|8420.5|8419.6|8421|8420.1|8419.3|8418.4|413
1651084800000|2022-04-27 18:40:00|8420.6|8419.7|8417.8|8416.9|8420.9|8420|8417.7|8416.5|348
1651085100000|2022-04-27 18:45:00|8417.9|8417|8419.4|8418.5|8419.7|8418.6|8417|8416.1|378
1651085400000|2022-04-27 18:50:00|8419.5|8418.6|8420.3|8419.4|8420.6|8419.7|8418.6|8417.7|491
1651085700000|2022-04-27 18:55:00|8420.4|8419.5|8421.1|8420.2|8422.4|8421.5|8420.4|8419.5|408
1651086000000|2022-04-27 19:00:00|8420.8|8419.9|8420.8|8419.9|8422.6|8421.7|8420.7|8419.5|410
1651086300000|2022-04-27 19:05:00|8420.7|8419.8|8419.7|8418.8|8420.8|8419.9|8419.2|8418.3|283
1651086600000|2022-04-27 19:10:00|8419.6|8418.7|8420.2|8418.7|8420.2|8419.1|8418.6|8417.6|367
1651086900000|2022-04-27 19:15:00|8419.8|8418.9|8421.7|8420.8|8422.2|8421.3|8419.5|8418.5|385
1651087200000|2022-04-27 19:20:00|8421.6|8420.7|8420.5|8419.6|8421.8|8420.8|8420.4|8419.3|331
1651087500000|2022-04-27 19:25:00|8420.6|8419.7|8417.9|8417|8421.2|8420|8417.7|8416.6|324
1651087800000|2022-04-27 19:30:00|8418.1|8417.2|8419|8418.1|8419.2|8418.3|8417.8|8416.7|336
1651088100000|2022-04-27 19:35:00|8418.9|8418|8418.6|8417.1|8419.3|8418.1|8416.5|8415.4|342
1651088400000|2022-04-27 19:40:00|8418.1|8417.2|8416.8|8415.9|8418.5|8417.4|8416.1|8415.1|288
1651088700000|2022-04-27 19:45:00|8416.9|8416|8417|8416.1|8417.5|8416.5|8415.6|8414.7|320
1651089000000|2022-04-27 19:50:00|8416.8|8415.9|8417.1|8416.2|8418|8417|8416.4|8415.5|468
1651089300000|2022-04-27 19:55:00|8417.2|8416.3|8416.4|8415.5|8418|8417.1|8415.8|8414.9|419
1651089600000|2022-04-27 20:00:00|8416.5|8415.6|8417.2|8416.3|8418.3|8417.4|8415.6|8414.3|251
1651089900000|2022-04-27 20:05:00|8417.1|8416.2|8418.3|8416.8|8418.4|8417.2|8416.7|8415.6|268
1651090200000|2022-04-27 20:10:00|8417.9|8417|8419.4|8418.5|8419.7|8418.5|8417|8416.1|215
1651090500000|2022-04-27 20:15:00|8419.5|8418.6|8420|8418.5|8420|8418.8|8418.2|8417.2|175
1651090800000|2022-04-27 20:20:00|8419.7|8418.8|8418.4|8416.9|8421.3|8419.8|8418.2|8416.7|228
1651091100000|2022-04-27 20:25:00|8418.5|8417|8419.1|8418.2|8421.1|8419.9|8418.2|8416.9|225
1651091400000|2022-04-27 20:30:00|8419|8418.1|8420.5|8419.6|8421.2|8419.9|8418.9|8417.8|191
1651091700000|2022-04-27 20:35:00|8420.4|8419.5|8420.4|8418.9|8421.1|8419.9|8418.7|8417.8|209
1651092000000|2022-04-27 20:40:00|8420.3|8418.8|8418.3|8417.4|8420.3|8419.1|8418.2|8417.1|150
1651092300000|2022-04-27 20:45:00|8418.2|8417.3|8416.8|8415.3|8418.8|8417.3|8416.8|8415.3|201
1651092600000|2022-04-27 20:50:00|8416.7|8415.2|8417.7|8416.2|8417.8|8416.3|8416.6|8415.1|296
1651092900000|2022-04-27 20:55:00|8417.4|8415.9|8419.9|8414.6|8422|8416.8|8416.3|8412.3|422
1651093200000|2022-04-27 21:00:00|8422.9|8411.9|8425.1|8414.1|8425.1|8414.1|8422.9|8411.9|36
1651093500000|2022-04-27 21:05:00|8425.5|8414.5|8425.4|8414.4|8425.7|8416|8424.3|8413.4|74
1651093800000|2022-04-27 21:10:00|8424.4|8413.4|8423.5|8412.5|8425.4|8414.4|8413.3|8402.3|357
1651094100000|2022-04-27 21:15:00|8423.3|8412.3|8419.9|8408.9|8423.5|8412.5|8418.5|8407.5|358
1651094400000|2022-04-27 21:20:00|8420.1|8409.1|8419.5|8408.5|8421.7|8410.7|8419|8408|277
1651094700000|2022-04-27 21:25:00|8419.4|8408.4|8422.3|8411.3|8425.2|8414.2|8416.9|8405.9|295
1651095000000|2022-04-27 21:30:00|8420.6|8409.6|8421.6|8410.6|8427.9|8416.9|8417.4|8406.5|410
1651095300000|2022-04-27 21:35:00|8421.2|8410.2|8417.5|8407.2|8425.7|8414.7|8416.7|8406|358
1651095600000|2022-04-27 21:40:00|8417.6|8407.9|8418.7|8409.6|8422.3|8411.3|8414.2|8403.2|547
1651095900000|2022-04-27 21:45:00|8418.2|8409.4|8420.5|8412.6|8423|8412.9|8415|8406.7|523
1651096200000|2022-04-27 21:50:00|8420.3|8412.7|8419.5|8412.6|8420.8|8413.1|8412.3|8401.3|623
1651096500000|2022-04-27 21:55:00|8419.8|8412.5|8422.8|8411.8|8422.8|8413.3|8413.1|8402.1|273
1651096800000|2022-04-27 22:00:00|8423.1|8412.1|8418.5|8417|8425.5|8418.1|8417.9|8409.4|1150
1651097100000|2022-04-27 22:05:00|8418.6|8417.1|8419.2|8416.4|8419.8|8417.7|8417.7|8415.9|468
1651097400000|2022-04-27 22:10:00|8419.3|8416.5|8417.7|8416.2|8419.7|8417.5|8417.2|8415.3|422
1651097700000|2022-04-27 22:15:00|8418.2|8415.8|8418.1|8416.6|8419.1|8417.3|8417.5|8415.6|202
1651098000000|2022-04-27 22:20:00|8418|8416.5|8419|8417.5|8419.6|8417.6|8417.9|8416.3|438
1651098300000|2022-04-27 22:25:00|8418.9|8417.4|8418.9|8417.4|8420|8417.8|8418.4|8416.1|320
1651098600000|2022-04-27 22:30:00|8418.8|8417.3|8419.2|8417.7|8419.7|8417.9|8418.2|8416.6|219
1651098900000|2022-04-27 22:35:00|8419.1|8417.6|8419.2|8417.7|8420|8418.3|8418.8|8416.9|170
1651099200000|2022-04-27 22:40:00|8419.1|8417.6|8418.1|8416.6|8419.8|8417.8|8417.6|8415.9|280
1651099500000|2022-04-27 22:45:00|8418.2|8416.7|8418.7|8417.2|8419.5|8417.6|8418|8416.2|203
1651099800000|2022-04-27 22:50:00|8418.6|8417.1|8418.1|8416.6|8419.6|8417.4|8417.9|8416.2|191
1651100100000|2022-04-27 22:55:00|8418|8416.5|8417.4|8415.9|8419.4|8417.2|8417.4|8415.1|238
1651100400000|2022-04-27 23:00:00|8417.3|8415.8|8418.5|8417|8418.6|8417.1|8416.9|8415.4|240
1651100700000|2022-04-27 23:05:00|8418.4|8416.9|8417.1|8415.6|8418.7|8417.2|8416.7|8415.2|236
1651101000000|2022-04-27 23:10:00|8417.2|8415.7|8416.4|8414.9|8417.4|8415.9|8416.1|8414.6|237
1651101300000|2022-04-27 23:15:00|8416.5|8415|8415.8|8414.3|8416.6|8415.1|8415.6|8414.1|237
1651101600000|2022-04-27 23:20:00|8415.7|8414.2|8416.4|8414.9|8417|8415.5|8415.7|8414.2|220
1651101900000|2022-04-27 23:25:00|8416.5|8415|8415.4|8413.9|8416.5|8415|8415|8413.5|169
1651102200000|2022-04-27 23:30:00|8415.5|8414|8415.9|8414.4|8416.3|8414.8|8415.4|8413.9|148
1651102500000|2022-04-27 23:35:00|8415.8|8414.3|8416.6|8415.1|8416.9|8415.4|8415.1|8413.9|231
1651102800000|2022-04-27 23:40:00|8416.5|8415|8417.4|8415.9|8417.6|8416.1|8415.8|8414.5|369
1651103100000|2022-04-27 23:45:00|8417.3|8415.8|8417|8415.5|8418.2|8416.7|8416.9|8415.4|357
1651103400000|2022-04-27 23:50:00|8416.9|8415.4|8417.8|8416.3|8418.6|8417.2|8416.6|8415.1|271
1651103700000|2022-04-27 23:55:00|8417.9|8416.4|8417.5|8416|8418.2|8416.7|8416.3|8414.8|448
1651104000000|2022-04-28 00:00:00|8417.3|8415.8|8417.8|8416.3|8419|8417.5|8416.1|8415.2|477
1651104300000|2022-04-28 00:05:00|8417.9|8416.4|8419.3|8418.4|8420.1|8418.8|8417|8415.8|355
1651104600000|2022-04-28 00:10:00|8419.6|8418.1|8418.9|8417.4|8419.9|8418.7|8416.9|8415.9|356
1651104900000|2022-04-28 00:15:00|8419|8417.5|8418.9|8418|8419.6|8418.5|8417.9|8416.8|300
1651105200000|2022-04-28 00:20:00|8419|8418.1|8419|8418.1|8419.7|8418.5|8418.5|8417.3|317
1651105500000|2022-04-28 00:25:00|8418.9|8418|8418|8417.1|8419.3|8418.2|8417.7|8416.8|265
1651105800000|2022-04-28 00:30:00|8418.1|8417.2|8417.9|8416.4|8418.8|8417.9|8417.3|8416.3|363
1651106100000|2022-04-28 00:35:00|8417.4|8416.5|8418|8416.5|8419|8417.8|8417.4|8416.2|247
1651106400000|2022-04-28 00:40:00|8418.1|8416.6|8415.6|8414.7|8418.1|8416.6|8415.4|8414.5|319
1651106700000|2022-04-28 00:45:00|8415.7|8414.8|8415.1|8414.2|8415.9|8414.8|8414.4|8413.3|295
1651107000000|2022-04-28 00:50:00|8415.2|8414.3|8412.2|8410.7|8415.5|8414.6|8411.1|8409.9|550
1651107300000|2022-04-28 00:55:00|8412|8410.5|8409.8|8408.3|8412.2|8410.9|8407.8|8406.3|883
1651107600000|2022-04-28 01:00:00|8409.9|8408.4|8412|8410.5|8413.9|8411.5|8408.7|8407.5|900
1651107900000|2022-04-28 01:05:00|8411.9|8410.4|8410.9|8410|8413.4|8412.1|8410.6|8409.4|510
1651108200000|2022-04-28 01:10:00|8410.8|8409.9|8409.6|8408.1|8411.5|8410.5|8409.2|8408.1|594
1651108500000|2022-04-28 01:15:00|8409.8|8408.3|8408.7|8407.8|8410.5|8409.1|8408|8407.1|474
1651108800000|2022-04-28 01:20:00|8409|8407.5|8409.1|8408.2|8409.4|8408.4|8408.3|8407.2|361
1651109100000|2022-04-28 01:25:00|8409.2|8408.3|8411|8410.1|8411.3|8410.1|8409|8407.9|329
1651109400000|2022-04-28 01:30:00|8410.9|8410|8412|8410.5|8413|8411.8|8409.7|8408.6|475
1651109700000|2022-04-28 01:35:00|8411.9|8410.4|8411.2|8409.7|8412.1|8411|8410.1|8409|469
1651110000000|2022-04-28 01:40:00|8411.1|8409.6|8408.7|8407.2|8411.1|8409.7|8407.9|8407|427
1651110300000|2022-04-28 01:45:00|8408.6|8407.1|8407.9|8407|8408.7|8407.6|8407.4|8406.3|357
1651110600000|2022-04-28 01:50:00|8407.8|8406.9|8407.9|8407|8408.9|8407.7|8407.3|8406.2|359
1651110900000|2022-04-28 01:55:00|8407.8|8406.9|8408.6|8407.7|8409.4|8408.2|8407.3|8406.1|382
1651111200000|2022-04-28 02:00:00|8408.5|8407.6|8410.5|8409|8410.7|8409.6|8408.5|8407.4|394
1651111500000|2022-04-28 02:05:00|8410.1|8409.2|8410.8|8409.9|8411.3|8410.1|8409.3|8408|413
1651111800000|2022-04-28 02:10:00|8410.7|8409.8|8410.4|8409.5|8411.7|8410.7|8410.2|8409.2|372
1651112100000|2022-04-28 02:15:00|8410.5|8409.6|8410.6|8409.7|8411.6|8410.4|8410.1|8408.9|315
1651112400000|2022-04-28 02:20:00|8410.5|8409.6|8409.5|8408.6|8411.3|8410.3|8408.8|8407.8|382
1651112700000|2022-04-28 02:25:00|8409.6|8408.7|8407|8406.1|8409.8|8408.7|8407|8405.8|311
1651113000000|2022-04-28 02:30:00|8406.9|8406|8406.8|8405.9|8407.5|8406.6|8406.3|8405.2|315
1651113300000|2022-04-28 02:35:00|8406.9|8406|8406.5|8405.6|8407.5|8406.5|8406|8405.1|241
1651113600000|2022-04-28 02:40:00|8406.6|8405.7|8405.4|8404.5|8407.6|8406.5|8404.9|8403.7|357
1651113900000|2022-04-28 02:45:00|8405.5|8404.6|8405.7|8404.8|8406.2|8405.1|8404.3|8403.3|224
1651114200000|2022-04-28 02:50:00|8405.6|8404.7|8405.3|8404.4|8406|8404.8|8404.2|8403|332
1651114500000|2022-04-28 02:55:00|8405.2|8404.3|8403.4|8401.9|8405.3|8404.3|8403|8401.5|395
1651114800000|2022-04-28 03:00:00|8403.5|8402|8403.4|8401.9|8404.3|8402.8|8402.7|8401.4|549
1651115100000|2022-04-28 03:05:00|8403.5|8402|8405.1|8403.6|8405.3|8403.8|8403|8401.5|571
1651115400000|2022-04-28 03:10:00|8405.2|8403.7|8406.7|8405.2|8407.3|8405.8|8404.2|8402.7|1530
1651115700000|2022-04-28 03:15:00|8406.8|8405.3|8405.5|8404|8407.4|8405.9|8404.3|8402.8|1111
1651116000000|2022-04-28 03:20:00|8405.4|8403.9|8405.9|8404.4|8406.9|8405.4|8404.4|8402.9|1175
1651116300000|2022-04-28 03:25:00|8406|8404.5|8411.3|8409.8|8411.7|8410.2|8405.9|8404.4|1013
1651116600000|2022-04-28 03:30:00|8411.5|8410|8408.9|8408|8412.1|8410.6|8408.9|8407.4|911
1651116900000|2022-04-28 03:35:00|8409.1|8407.6|8409.9|8408.4|8410.6|8409.3|8408.6|8407.3|566
1651117200000|2022-04-28 03:40:00|8410|8408.5|8409.1|8407.6|8410.2|8409|8407.6|8406.3|515
1651117500000|2022-04-28 03:45:00|8409|8407.5|8406.6|8405.7|8409.2|8408.1|8406.1|8405|470
1651117800000|2022-04-28 03:50:00|8406.7|8405.8|8403.7|8402.8|8406.9|8405.9|8403.6|8402.4|514
1651118100000|2022-04-28 03:55:00|8403.9|8402.4|8400.6|8399.7|8404.3|8403.2|8400.5|8399.6|533
1651118400000|2022-04-28 04:00:00|8400.5|8399.6|8402.1|8401.2|8402.3|8401.4|8400.3|8399|417
1651118700000|2022-04-28 04:05:00|8402.2|8401.3|8403.3|8402.4|8403.7|8402.8|8401.6|8400.7|376
1651119000000|2022-04-28 04:10:00|8403.2|8402.3|8403.1|8401.6|8403.7|8402.6|8401.5|8400.3|268
1651119300000|2022-04-28 04:15:00|8403|8401.5|8402.4|8400.9|8403.4|8402.3|8402|8400.7|313
1651119600000|2022-04-28 04:20:00|8402.3|8400.8|8401.7|8400.8|8402.5|8401.3|8400.9|8399.8|264
1651119900000|2022-04-28 04:25:00|8401.8|8400.9|8401.6|8400.1|8402.9|8401.4|8401.1|8399.8|444
1651120200000|2022-04-28 04:30:00|8401.3|8400.4|8403.2|8402.3|8403.9|8402.8|8400.9|8399.7|399
1651120500000|2022-04-28 04:35:00|8403.1|8402.2|8404|8403.1|8404.2|8403.3|8403|8402.1|272
1651120800000|2022-04-28 04:40:00|8404.1|8403.2|8404.1|8403.2|8405.7|8404.6|8403.8|8402.8|434
1651121100000|2022-04-28 04:45:00|8404|8403.1|8405.8|8404.3|8406.2|8405|8403.9|8402.7|240
1651121400000|2022-04-28 04:50:00|8405.7|8404.2|8403.5|8402.6|8405.7|8404.5|8402.8|8401.9|300
1651121700000|2022-04-28 04:55:00|8403.6|8402.7|8404.1|8403.2|8406.2|8405.3|8403.5|8402.5|345
1651122000000|2022-04-28 05:00:00|8404.2|8403.3|8399.8|8398.9|8404.8|8403.6|8399.5|8398.6|487
1651122300000|2022-04-28 05:05:00|8399.9|8399|8400.1|8398.6|8400.7|8399.5|8398.7|8397.3|411
1651122600000|2022-04-28 05:10:00|8400.2|8398.7|8400|8398.5|8401.2|8400|8399.5|8398.4|361
1651122900000|2022-04-28 05:15:00|8400.1|8398.6|8399|8398.1|8400.2|8399|8398.2|8397.1|441
1651123200000|2022-04-28 05:20:00|8398.9|8398|8398.4|8397.5|8400.2|8398.8|8397.6|8396.7|316
1651123500000|2022-04-28 05:25:00|8398.5|8397.6|8398.2|8396.7|8399.5|8398.3|8398.1|8396.7|318
1651123800000|2022-04-28 05:30:00|8398.3|8396.8|8398.5|8397|8400.2|8398.9|8397.8|8396.5|474
1651124100000|2022-04-28 05:35:00|8398.2|8397.3|8398.8|8397.9|8400|8399|8397.1|8395.7|576
1651124400000|2022-04-28 05:40:00|8399.1|8397.6|8394.7|8393.2|8401.1|8400.2|8392.1|8383.4|1091
1651124700000|2022-04-28 05:45:00|8394.6|8393.1|8402.5|8401|8403.7|8402.2|8394.5|8393|1450
1651125000000|2022-04-28 05:50:00|8402.6|8401.1|8394.9|8393.4|8402.8|8401.3|8393.8|8392.3|1281
1651125300000|2022-04-28 05:55:00|8394.8|8393.3|8396.4|8394.9|8397.7|8396.5|8394.5|8393|1081
1651125600000|2022-04-28 06:00:00|8396.6|8395.1|8398.9|8397.4|8399.8|8398.3|8394.6|8393.1|968
1651125900000|2022-04-28 06:05:00|8399|8397.5|8400|8398.5|8400.2|8399.1|8397.4|8396.2|755
1651126200000|2022-04-28 06:10:00|8400.1|8398.6|8396.9|8396|8401.9|8400.6|8396.7|8395.4|762
1651126500000|2022-04-28 06:15:00|8396.8|8395.9|8398.2|8397.3|8399.8|8398.5|8396.5|8395.3|626
1651126800000|2022-04-28 06:20:00|8398.1|8397.2|8402.9|8401.4|8403.6|8402.1|8397.9|8396.7|735
1651127100000|2022-04-28 06:25:00|8403|8401.5|8399.9|8398.4|8403.3|8402|8399.9|8398.4|748
1651127400000|2022-04-28 06:30:00|8399.8|8398.3|8396.5|8395|8400.5|8399.2|8395|8393.7|804
1651127700000|2022-04-28 06:35:00|8396.2|8395.3|8393.8|8392.3|8396.9|8395.8|8392.5|8391.3|855
1651128000000|2022-04-28 06:40:00|8393.9|8392.4|8395.9|8394.4|8396.5|8395.3|8392.9|8391.8|811
1651128300000|2022-04-28 06:45:00|8395.8|8394.3|8396|8395.1|8398|8397|8394.9|8393.8|727
1651128600000|2022-04-28 06:50:00|8396.1|8395.2|8398.4|8397.5|8398.5|8397.6|8395.1|8394.2|746
1651128900000|2022-04-28 06:55:00|8398.5|8397.6|8394|8392.5|8398.5|8397.6|8393.3|8392.2|816
1651129200000|2022-04-28 07:00:00|8393.9|8392.4|8397.4|8396.5|8397.8|8396.7|8393.8|8392.3|963
1651129500000|2022-04-28 07:05:00|8397.5|8396.6|8394.3|8393.4|8399|8397.9|8393.7|8392.5|847
1651129800000|2022-04-28 07:10:00|8394.2|8393.3|8385.1|8384.2|8396|8394.9|8384.9|8383.6|932
1651130100000|2022-04-28 07:15:00|8385.2|8384.3|8393.7|8392.2|8394.4|8393.1|8383.3|8381.8|1292
1651130400000|2022-04-28 07:20:00|8393.3|8392.4|8389.3|8388.4|8395.6|8394.5|8389|8388.1|1045
1651130700000|2022-04-28 07:25:00|8389.2|8388.3|8387.3|8386.4|8390.8|8389.6|8383.7|8382.5|939
1651131000000|2022-04-28 07:30:00|8387.5|8386|8389.8|8388.3|8394.7|8393.7|8387.1|8385.8|1067
1651131300000|2022-04-28 07:35:00|8389.9|8388.4|8394.4|8393.5|8395.9|8394.7|8389.3|8388.2|888
1651131600000|2022-04-28 07:40:00|8394.6|8393.7|8396.3|8395.4|8396.8|8395.7|8392.9|8391.6|928
1651131900000|2022-04-28 07:45:00|8396.2|8395.3|8405.1|8403.6|8405.2|8403.9|8396.2|8395.3|905
1651132200000|2022-04-28 07:50:00|8405.2|8403.7|8408.5|8407|8409.2|8408|8401.9|8400.9|886
1651132500000|2022-04-28 07:55:00|8408.6|8407.1|8407.1|8405.6|8410.9|8410|8406.1|8404.8|898
1651132800000|2022-04-28 08:00:00|8407|8405.5|8404.6|8403.7|8409.1|8407.8|8403.7|8402.5|879
1651133100000|2022-04-28 08:05:00|8404.9|8403.4|8404.1|8403.2|8405.8|8404.6|8402.4|8401.4|769
1651133400000|2022-04-28 08:10:00|8404|8403.1|8400.8|8399.9|8404.3|8403.4|8399.5|8398.5|735
1651133700000|2022-04-28 08:15:00|8400.7|8399.8|8398.8|8397.9|8401.6|8400.7|8396.9|8395.9|639
1651134000000|2022-04-28 08:20:00|8398.9|8398|8394.6|8393.7|8399|8398.1|8392.4|8391.5|545
1651134300000|2022-04-28 08:25:00|8394.5|8393.6|8398.4|8397.5|8398.8|8397.9|8393.4|8392.5|600
1651134600000|2022-04-28 08:30:00|8398.5|8397.6|8399.5|8398.6|8400|8398.9|8396.4|8395.5|500
1651134900000|2022-04-28 08:35:00|8399.4|8398.5|8392.1|8391.2|8399.8|8398.6|8392|8391|479
1651135200000|2022-04-28 08:40:00|8392|8391.1|8390.1|8389.2|8394.4|8393.5|8389.8|8388.7|587
1651135500000|2022-04-28 08:45:00|8390|8389.1|8390.5|8389.6|8391.8|8390.9|8388.1|8386.9|594
1651135800000|2022-04-28 08:50:00|8390.7|8389.8|8389.5|8388.6|8392|8391.1|8388.9|8387.9|616
1651136100000|2022-04-28 08:55:00|8389.4|8388.5|8389.2|8388.3|8392.7|8391.6|8388.7|8387.4|584
1651136400000|2022-04-28 09:00:00|8389.5|8388|8395.4|8394.5|8395.5|8394.6|8388.7|8387.8|627
1651136700000|2022-04-28 09:05:00|8395.5|8394.6|8400|8398.5|8400.2|8399|8395|8394.1|585
1651137000000|2022-04-28 09:10:00|8399.8|8398.3|8398.3|8397.4|8400.7|8399.6|8394.6|8393.7|732
1651137300000|2022-04-28 09:15:00|8398.1|8397.2|8398.1|8397.2|8399.7|8398.8|8397.4|8396.2|472
1651137600000|2022-04-28 09:20:00|8398.2|8397.3|8400.8|8399.9|8400.8|8399.9|8397.8|8396.7|504
1651137900000|2022-04-28 09:25:00|8400.9|8400|8407.1|8405.6|8408.3|8406.8|8400.4|8399.4|915
1651138200000|2022-04-28 09:30:00|8406.9|8406|8408.4|8407.5|8410.5|8409.3|8405.1|8403.9|957
1651138500000|2022-04-28 09:35:00|8408.5|8407.6|8401.8|8400.9|8411|8410.1|8401.8|8397.1|725
1651138800000|2022-04-28 09:40:00|8401.9|8401|8405.1|8404.2|8406.7|8405.5|8400.2|8399|741
1651139100000|2022-04-28 09:45:00|8405.2|8404.3|8404.5|8403.6|8407.1|8406.1|8402.1|8401|708
1651139400000|2022-04-28 09:50:00|8404.4|8403.5|8407.9|8407|8408.8|8407.8|8403.7|8402.2|630
1651139700000|2022-04-28 09:55:00|8408|8407.1|8409|8407.5|8413.2|8412.3|8407.9|8406.8|847
1651140000000|2022-04-28 10:00:00|8408.9|8407.4|8410.9|8409.4|8411.1|8410|8407.1|8406.2|555
1651140300000|2022-04-28 10:05:00|8411|8409.5|8409|8408.1|8414.4|8413.4|8409|8407.8|562
1651140600000|2022-04-28 10:10:00|8409.1|8408.2|8409.1|8408.2|8410.1|8409.2|8407.4|8406.2|530
1651140900000|2022-04-28 10:15:00|8409|8408.1|8409.8|8408.9|8414.6|8413.4|8408.5|8407.5|695
1651141200000|2022-04-28 10:20:00|8409.9|8409|8412.3|8411.4|8414.3|8412.9|8409.4|8408.2|591
1651141500000|2022-04-28 10:25:00|8412.7|8411.2|8418.7|8417.8|8419.1|8418.1|8412.2|8411.2|718
1651141800000|2022-04-28 10:30:00|8418.6|8417.7|8417.6|8416.1|8421.2|8420.3|8415.6|8414.5|893
1651142100000|2022-04-28 10:35:00|8417.7|8416.2|8416|8414.5|8418.3|8417.3|8414.9|8414|642
1651142400000|2022-04-28 10:40:00|8415.9|8414.4|8418.9|8418|8419.8|8418.9|8415|8414|737
1651142700000|2022-04-28 10:45:00|8419.1|8418.2|8418.9|8418|8423.5|8422.5|8418.9|8417.7|667
1651143000000|2022-04-28 10:50:00|8418.7|8417.8|8415.7|8414.2|8420.8|8419.8|8415.1|8413.9|642
1651143300000|2022-04-28 10:55:00|8415.8|8414.3|8422.5|8421|8423.3|8422.4|8414.4|8413.3|775
1651143600000|2022-04-28 11:00:00|8422.1|8421.2|8426.8|8425.9|8427.5|8426.3|8418.7|8417.7|977
1651143900000|2022-04-28 11:05:00|8426.7|8425.8|8424|8423.1|8428.3|8427.4|8420.6|8419.6|678
1651144200000|2022-04-28 11:10:00|8423.9|8423|8426.2|8425.3|8428.1|8427.2|8423.3|8422.4|755
1651144500000|2022-04-28 11:15:00|8426.1|8425.2|8424.5|8423|8426.8|8425.6|8422.7|8421.8|738
1651144800000|2022-04-28 11:20:00|8424.2|8423.3|8424.4|8423.5|8425.9|8425|8423.1|8422|771
1651145100000|2022-04-28 11:25:00|8424.5|8423.6|8426.5|8425.6|8428.2|8427.3|8423.5|8422.4|614
1651145400000|2022-04-28 11:30:00|8426.4|8425.5|8424.1|8423.2|8429.6|8428.5|8423.9|8422.6|664
1651145700000|2022-04-28 11:35:00|8424.2|8423.3|8431.4|8430.5|8431.5|8430.6|8422.9|8421.6|676
1651146000000|2022-04-28 11:40:00|8431.5|8430.6|8438.6|8437.7|8438.9|8438|8431.4|8430.5|750
1651146300000|2022-04-28 11:45:00|8438.7|8437.8|8438.9|8438|8442.4|8441.2|8436.7|8435.3|726
1651146600000|2022-04-28 11:50:00|8438.8|8437.9|8438.7|8437.8|8440.6|8439.5|8436.4|8435.3|622
1651146900000|2022-04-28 11:55:00|8438.6|8437.7|8443.3|8441.8|8443.8|8442.4|8438.4|8437.3|932
1651147200000|2022-04-28 12:00:00|8443.4|8441.9|8437.8|8436.9|8443.4|8441.9|8436.8|8435.6|955
1651147500000|2022-04-28 12:05:00|8437.7|8436.8|8438.5|8437.6|8440.7|8439.6|8436.3|8435.2|673
1651147800000|2022-04-28 12:10:00|8438.6|8437.7|8435.3|8434.4|8438.9|8437.8|8435.2|8434.1|661
1651148100000|2022-04-28 12:15:00|8435.2|8434.3|8434.4|8433.5|8436.3|8435.2|8431.8|8430.5|830
1651148400000|2022-04-28 12:20:00|8434.5|8433.6|8436|8434.5|8436.1|8434.6|8428.6|8427.4|966
1651148700000|2022-04-28 12:25:00|8436.1|8434.6|8439.1|8435|8440.4|8438.4|8433.9|8432.2|820
1651149000000|2022-04-28 12:30:00|8439.2|8435.5|8435.7|8434.2|8444.6|8443|8434.1|8432.6|1707
1651149300000|2022-04-28 12:35:00|8435.5|8434|8442.5|8441.6|8444.2|8442.9|8435.1|8433.7|1234
1651149600000|2022-04-28 12:40:00|8442.4|8441.5|8442.1|8441.2|8443.3|8442.3|8436.4|8435.3|992
1651149900000|2022-04-28 12:45:00|8442.2|8441.3|8437.9|8437|8442.2|8441.3|8437.1|8435.9|1025
1651150200000|2022-04-28 12:50:00|8437.8|8436.9|8442.9|8442|8445.1|8444.1|8436.6|8435.6|933
1651150500000|2022-04-28 12:55:00|8443.2|8441.7|8436|8435.1|8443.3|8442.1|8435.4|8434.5|919
1651150800000|2022-04-28 13:00:00|8436.2|8435.3|8431.9|8431|8436.7|8435.8|8430|8428.8|912
1651151100000|2022-04-28 13:05:00|8432|8431.1|8434|8433.1|8436.8|8435.7|8431.7|8430.8|899
1651151400000|2022-04-28 13:10:00|8433.9|8433|8436.6|8435.7|8437.2|8436.1|8431.3|8430.3|839
1651151700000|2022-04-28 13:15:00|8436.7|8435.8|8437.2|8436.3|8440.2|8439.1|8434.9|8433.7|817
1651152000000|2022-04-28 13:20:00|8437.3|8436.4|8436.5|8435|8438.7|8437.6|8435.2|8434.1|640
1651152300000|2022-04-28 13:25:00|8436.3|8435.4|8442.9|8442|8443.7|8442.8|8435.6|8434.5|807
1651152600000|2022-04-28 13:30:00|8442.6|8441.7|8443.7|8442.8|8444.2|8443.3|8435.5|8434.3|862
1651152900000|2022-04-28 13:35:00|8443.8|8442.9|8444.5|8443.6|8445.3|8444.4|8441.2|8440.3|789
1651153200000|2022-04-28 13:40:00|8444.3|8443.4|8446.2|8445.3|8447|8445.7|8442.2|8441.3|769
1651153500000|2022-04-28 13:45:00|8446.3|8445.4|8446.7|8445.8|8448|8447.1|8443.1|8441.9|658
1651153800000|2022-04-28 13:50:00|8446.9|8446|8450.7|8449.8|8451.8|8450.7|8446.9|8446|733
1651154100000|2022-04-28 13:55:00|8450.8|8449.9|8449.6|8448.1|8451.1|8450.2|8444|8443.1|797
1651154400000|2022-04-28 14:00:00|8449.8|8448.3|8456.1|8455.2|8457.5|8456.3|8449.3|8448.2|1054
1651154700000|2022-04-28 14:05:00|8456.2|8455.3|8460.1|8459.2|8461.2|8460.1|8456.2|8455.3|803
1651155000000|2022-04-28 14:10:00|8460.2|8459.3|8456.5|8455.6|8460.3|8459.4|8456.3|8455|762
1651155300000|2022-04-28 14:15:00|8456.6|8455.7|8456.7|8455.2|8457.6|8456.4|8453.8|8452.9|959
1651155600000|2022-04-28 14:20:00|8456.8|8455.3|8456.1|8455.2|8457.6|8456.3|8453.4|8452.4|725
1651155900000|2022-04-28 14:25:00|8456|8455.1|8452.2|8450.7|8456.5|8455.6|8451.8|8450.6|803
1651156200000|2022-04-28 14:30:00|8451.9|8451|8449.7|8448.2|8454.6|8453.5|8448|8446.9|777
1651156500000|2022-04-28 14:35:00|8449.6|8448.1|8448.1|8447.2|8450.5|8449.5|8447.5|8446.3|812
1651156800000|2022-04-28 14:40:00|8448.2|8447.3|8444.3|8443.4|8449.9|8448.6|8444.3|8443.4|758
1651157100000|2022-04-28 14:45:00|8444.4|8443.5|8447.1|8446.2|8448.8|8447.5|8442.9|8441.6|823
1651157400000|2022-04-28 14:50:00|8447.3|8446.4|8446.9|8445.4|8451.2|8450.3|8445.4|8444.3|956
1651157700000|2022-04-28 14:55:00|8447|8445.5|8454.4|8452.9|8456.9|8455.9|8446.6|8445.4|1505
1651158000000|2022-04-28 15:00:00|8454.5|8453|8451|8450.1|8455.3|8454.3|8450|8448.6|1149
1651158300000|2022-04-28 15:05:00|8451.2|8450.3|8448.6|8447.7|8454.2|8452.9|8448.6|8447.7|1110
1651158600000|2022-04-28 15:10:00|8448.9|8447.4|8449.2|8448.3|8451.6|8450.7|8447.1|8446|822
1651158900000|2022-04-28 15:15:00|8449.6|8448.1|8446.4|8445.5|8449.8|8448.9|8445.8|8444.9|580
1651159200000|2022-04-28 15:20:00|8446.3|8445.4|8448.9|8448|8450|8449|8446.3|8445.4|571
1651159500000|2022-04-28 15:25:00|8448.8|8447.9|8448.3|8447.4|8450.1|8449.2|8446.8|8445.9|775
1651159800000|2022-04-28 15:30:00|8448.5|8447.6|8449.4|8448.5|8450.1|8449.2|8446.5|8445.6|708
1651160100000|2022-04-28 15:35:00|8449.5|8448.6|8446.7|8445.8|8450|8449.1|8445.9|8444.8|568
1651160400000|2022-04-28 15:40:00|8446.6|8445.7|8444.9|8443.4|8448.6|8447.7|8444.6|8443.4|573
1651160700000|2022-04-28 15:45:00|8444.7|8443.8|8441.8|8440.9|8445.8|8444.9|8441.2|8440|457
1651161000000|2022-04-28 15:50:00|8441.7|8440.8|8441.5|8440.6|8444.4|8443.5|8441|8440.1|524
1651161300000|2022-04-28 15:55:00|8441.4|8440.5|8441.9|8441|8442.6|8441.6|8439.3|8438.4|510
1651161600000|2022-04-28 16:00:00|8441.8|8440.9|8442.9|8442|8444.6|8443.5|8439.7|8438.6|600
1651161900000|2022-04-28 16:05:00|8443|8442.1|8441.8|8440.9|8444.5|8443.6|8441.8|8440.8|434
1651162200000|2022-04-28 16:10:00|8441.9|8441|8437|8436.1|8442|8441|8437|8436.1|528
1651162500000|2022-04-28 16:15:00|8437.1|8436.2|8434.8|8433.9|8439.4|8438.5|8434.8|8433.9|527
1651162800000|2022-04-28 16:20:00|8434.9|8434|8435|8434.1|8436.2|8435.3|8432.9|8431.9|459
1651163100000|2022-04-28 16:25:00|8435.1|8434.2|8436.1|8435.2|8436.8|8435.7|8433.8|8432.9|346
1651163400000|2022-04-28 16:30:00|8436.2|8435.3|8437.7|8436.8|8437.8|8436.9|8436.1|8435.1|315
1651163700000|2022-04-28 16:35:00|8437.6|8436.7|8435.8|8434.9|8437.6|8436.7|8434.6|8433.7|419
1651164000000|2022-04-28 16:40:00|8435.9|8435|8433.7|8432.2|8436.5|8435.5|8432.9|8432|477
1651164300000|2022-04-28 16:45:00|8433.3|8432.4|8434.3|8433.4|8434.7|8433.8|8432.3|8431.4|490
1651164600000|2022-04-28 16:50:00|8434.2|8433.3|8433|8432.1|8434.8|8433.8|8432.5|8431.6|419
1651164900000|2022-04-28 16:55:00|8433.1|8432.2|8434.9|8434|8435.1|8434.2|8431.6|8430.7|523
1651165200000|2022-04-28 17:00:00|8435|8434.1|8431.4|8430.5|8435.3|8434.3|8430.6|8429.7|547
1651165500000|2022-04-28 17:05:00|8431.3|8430.4|8429.8|8428.3|8431.8|8430.7|8429.4|8428.3|463
1651165800000|2022-04-28 17:10:00|8429.9|8428.4|8430.4|8429.5|8431.3|8430.4|8429.6|8428.4|476
1651166100000|2022-04-28 17:15:00|8430.5|8429.6|8428.5|8427.6|8430.8|8429.9|8428.2|8427.3|419
1651166400000|2022-04-28 17:20:00|8428.6|8427.7|8428.2|8427.3|8429.2|8428.1|8427.6|8426.7|345
1651166700000|2022-04-28 17:25:00|8428.3|8427.4|8430.7|8429.8|8431.5|8430.5|8428|8427.1|375
1651167000000|2022-04-28 17:30:00|8430.6|8429.7|8429.6|8428.7|8431|8430.1|8429.4|8428.4|455
1651167300000|2022-04-28 17:35:00|8429.7|8428.8|8429.2|8428.3|8429.7|8428.8|8427.4|8426.5|444
1651167600000|2022-04-28 17:40:00|8429.4|8428.5|8430.4|8429.5|8431.8|8430.7|8429.4|8428.5|389
1651167900000|2022-04-28 17:45:00|8430.3|8429.4|8429.2|8428.3|8430.5|8429.6|8428|8427|378
1651168200000|2022-04-28 17:50:00|8429.3|8428.4|8430|8429.1|8430.9|8429.8|8428.5|8427.6|427
1651168500000|2022-04-28 17:55:00|8430.1|8429.2|8434.5|8433|8434.7|8433.3|8429.7|8428.5|471
1651168800000|2022-04-28 18:00:00|8434.4|8432.9|8434.1|8433.2|8435.9|8434.9|8432.4|8431.3|427
1651169100000|2022-04-28 18:05:00|8434|8433.1|8432.1|8431.2|8434.7|8433.7|8431.8|8430.9|212
1651169400000|2022-04-28 18:10:00|8432.2|8431.3|8432.7|8431.8|8432.7|8431.8|8430.4|8429.5|282
1651169700000|2022-04-28 18:15:00|8432.5|8431.6|8433.7|8432.8|8434.6|8433.7|8432.5|8431.6|256
1651170000000|2022-04-28 18:20:00|8433.6|8432.7|8434.6|8433.7|8435.5|8434.3|8433.5|8432.3|298
1651170300000|2022-04-28 18:25:00|8434.5|8433.6|8434.9|8434|8435.8|8434.6|8434.3|8433.2|250
1651170600000|2022-04-28 18:30:00|8435|8433.5|8434.8|8433.9|8435.5|8434.3|8433.8|8432.8|270
1651170900000|2022-04-28 18:35:00|8434.6|8433.7|8434.2|8433.3|8436|8434.9|8433.9|8432.6|296
1651171200000|2022-04-28 18:40:00|8434.1|8433.2|8434.7|8433.8|8435.2|8434.3|8433.9|8432.6|316
1651171500000|2022-04-28 18:45:00|8434.6|8433.7|8431.5|8430.6|8435.3|8434.2|8431.2|8430.3|279
1651171800000|2022-04-28 18:50:00|8431.4|8430.5|8432.3|8431.4|8432.5|8431.4|8430.3|8429.4|365
1651172100000|2022-04-28 18:55:00|8432.5|8431.6|8430.2|8429.3|8432.9|8432|8430|8428.9|382
1651172400000|2022-04-28 19:00:00|8430.3|8429.4|8429.9|8429|8432|8430.8|8429.5|8428.3|471
1651172700000|2022-04-28 19:05:00|8429.8|8428.9|8429.5|8428.6|8430.1|8429|8429|8428|261
1651173000000|2022-04-28 19:10:00|8429.6|8428.7|8428.6|8427.7|8429.8|8428.9|8428.2|8427|285
1651173300000|2022-04-28 19:15:00|8428.5|8427.6|8428.9|8428|8429.5|8428.5|8428.5|8427.6|208
1651173600000|2022-04-28 19:20:00|8429|8428.1|8427.1|8426.2|8429|8428.1|8427|8426|187
1651173900000|2022-04-28 19:25:00|8427.2|8426.3|8427.6|8426.7|8428.1|8427.1|8427.1|8426.2|298
1651174200000|2022-04-28 19:30:00|8427.8|8426.9|8428.5|8427.6|8429.6|8428.4|8427.6|8426.7|304
1651174500000|2022-04-28 19:35:00|8428.4|8427.5|8427.9|8427|8428.7|8427.8|8427.4|8426.5|299
1651174800000|2022-04-28 19:40:00|8428|8427.1|8428.6|8427.7|8428.6|8427.7|8427.1|8426.2|288
1651175100000|2022-04-28 19:45:00|8428.7|8427.8|8427.4|8426.5|8428.7|8427.8|8427.1|8426|259
1651175400000|2022-04-28 19:50:00|8427.3|8426.4|8427.3|8426.4|8428.3|8427.4|8426.9|8425.8|346
1651175700000|2022-04-28 19:55:00|8427.4|8426.5|8430.5|8429.6|8430.8|8429.9|8427.2|8426.3|278
1651176000000|2022-04-28 20:00:00|8430.6|8429.7|8431.1|8429.6|8431.9|8430.8|8429.7|8428.6|397
1651176300000|2022-04-28 20:05:00|8431|8429.5|8430.8|8429.9|8431|8429.9|8428.4|8427.1|302
1651176600000|2022-04-28 20:10:00|8430.7|8429.8|8429.6|8428.1|8431.2|8430.3|8429.3|8428.1|214
1651176900000|2022-04-28 20:15:00|8429.7|8428.2|8429.1|8428.2|8430.2|8429|8428.4|8427.2|199
1651177200000|2022-04-28 20:20:00|8429.3|8427.8|8427.7|8426.8|8429.8|8428.9|8427.7|8426.8|177
1651177500000|2022-04-28 20:25:00|8427.6|8426.7|8426.8|8425.9|8427.7|8426.8|8426.4|8425.4|213
1651177800000|2022-04-28 20:30:00|8426.7|8425.8|8426.8|8425.3|8427.6|8426.6|8426.3|8425|260
1651178100000|2022-04-28 20:35:00|8426.5|8425.6|8427.1|8425.6|8427.1|8425.9|8426.3|8425|130
1651178400000|2022-04-28 20:40:00|8427|8425.5|8426.5|8425|8427.2|8426.2|8426.2|8425|150
1651178700000|2022-04-28 20:45:00|8426.4|8424.9|8427|8425.5|8427.5|8426|8426.2|8424.9|139
1651179000000|2022-04-28 20:50:00|8426.4|8425.4|8426.2|8424.7|8429.1|8426.2|8425.8|8424.1|553
1651179300000|2022-04-28 20:55:00|8426.4|8424.1|8433.4|8422.4|8435.8|8425.3|8425.6|8419.8|842
1651179600000|2022-04-28 21:00:00|8433.5|8422.5|8434.2|8423.2|8434.5|8423.5|8431.1|8420.1|55
1651179900000|2022-04-28 21:05:00|8434.1|8423.1|8435.4|8424.4|8437.5|8426.5|8433.1|8422.1|134
1651180200000|2022-04-28 21:10:00|8436.4|8425.4|8436.3|8425.3|8439.2|8428.2|8433.5|8422.5|246
1651180500000|2022-04-28 21:15:00|8437.2|8426.2|8435.4|8424.4|8438.7|8427.7|8434.3|8423.3|176
1651180800000|2022-04-28 21:20:00|8435.5|8424.5|8434.4|8423.4|8437.3|8426.3|8431.3|8420.3|255
1651181100000|2022-04-28 21:25:00|8434.3|8423.3|8435|8424|8436.7|8425.7|8432.2|8421.2|196
1651181400000|2022-04-28 21:30:00|8434.8|8423.8|8429.5|8418.5|8436|8425.5|8429.5|8418.5|315
1651181700000|2022-04-28 21:35:00|8429.1|8418.1|8430.5|8424.7|8434.3|8424.9|8428.7|8417.7|251
1651182000000|2022-04-28 21:40:00|8430.9|8424|8431.1|8423.8|8431.8|8425.2|8429.7|8421.3|184
1651182300000|2022-04-28 21:45:00|8431|8424.4|8430.6|8425.3|8431.7|8425.3|8429.6|8422.1|157
1651182600000|2022-04-28 21:50:00|8431.1|8424.3|8431.7|8424.2|8433.1|8425.8|8429.1|8420.3|201
1651182900000|2022-04-28 21:55:00|8431.8|8424.3|8434.4|8423.4|8437.4|8426.4|8427.3|8416.3|311
1651183200000|2022-04-28 22:00:00|8434.3|8423.3|8431.9|8423.9|8436.4|8426.9|8430|8419.3|581
1651183500000|2022-04-28 22:05:00|8434.5|8423.5|8430.6|8424.6|8435.6|8427.1|8428.8|8421.5|533
1651183800000|2022-04-28 22:10:00|8430.3|8425|8430.4|8425.2|8435.1|8426.9|8429.1|8422.4|669
1651184100000|2022-04-28 22:15:00|8431|8424.6|8430.5|8427.5|8435.6|8427.7|8429.2|8423.9|718
1651184400000|2022-04-28 22:20:00|8430.7|8427.6|8429.8|8426.7|8431.2|8428|8428.6|8426.1|414
1651184700000|2022-04-28 22:25:00|8429.1|8427.6|8428.7|8426.4|8430.2|8427.8|8428.2|8426|390
1651185000000|2022-04-28 22:30:00|8428.3|8426.8|8429.3|8426.9|8429.6|8427.4|8427.9|8425.5|263
1651185300000|2022-04-28 22:35:00|8429.2|8427|8429.4|8427.1|8430|8427.8|8428.7|8426.4|265
1651185600000|2022-04-28 22:40:00|8429.6|8427|8430|8427.2|8430.8|8428.4|8429.1|8426.4|293
1651185900000|2022-04-28 22:45:00|8429.8|8427.3|8427|8425.5|8430.6|8427.7|8426.8|8425.2|305
1651186200000|2022-04-28 22:50:00|8427.1|8425.6|8425.2|8423.7|8427.5|8425.6|8423.6|8421.5|389
1651186500000|2022-04-28 22:55:00|8425.6|8423.4|8425.7|8423.4|8428.1|8425.9|8425.1|8422.6|308
1651186800000|2022-04-28 23:00:00|8426.1|8423.2|8425.3|8423.8|8426.5|8424.7|8424.5|8422.5|383
1651187100000|2022-04-28 23:05:00|8425.4|8423.9|8426.1|8424.6|8427|8425|8425.2|8423.2|159
1651187400000|2022-04-28 23:10:00|8426.2|8424.7|8426.8|8425.3|8428.1|8426.2|8425.7|8423.9|161
1651187700000|2022-04-28 23:15:00|8426.6|8425.1|8426.1|8424.6|8426.8|8425.3|8425.4|8423.9|195
1651188000000|2022-04-28 23:20:00|8425.9|8424.4|8425.2|8423.7|8426.5|8425|8424.5|8423|235
1651188300000|2022-04-28 23:25:00|8425.3|8423.8|8425.3|8423.8|8425.5|8424|8424.4|8422.9|192
1651188600000|2022-04-28 23:30:00|8425.2|8423.7|8427.4|8425.9|8427.8|8426.3|8424.6|8423.1|245
1651188900000|2022-04-28 23:35:00|8427.2|8425.7|8426.9|8425.4|8427.5|8426|8426.2|8424.7|245
1651189200000|2022-04-28 23:40:00|8427.1|8425.6|8427.6|8426.1|8428.4|8426.9|8426.8|8425.5|207
1651189500000|2022-04-28 23:45:00|8427.5|8426|8427.1|8425.6|8427.8|8426.6|8427|8425.5|241
1651189800000|2022-04-28 23:50:00|8427|8425.5|8427.9|8426.4|8428.1|8426.6|8426.7|8425.2|280
1651190100000|2022-04-28 23:55:00|8427.8|8426.3|8426.9|8425.4|8428.4|8427|8426.7|8425.2|147
1651190400000|2022-04-29 00:00:00|8426.8|8425.3|8425.8|8424.3|8428.1|8426.8|8425.5|8424|354
1651190700000|2022-04-29 00:05:00|8425.9|8424.4|8425.4|8423.9|8426.5|8425.3|8424.5|8423.3|477
1651191000000|2022-04-29 00:10:00|8425.7|8424.2|8424.3|8422.8|8427|8425.6|8423.7|8422.2|603
1651191300000|2022-04-29 00:15:00|8424.4|8422.9|8423.1|8421.6|8424.7|8423.2|8422.6|8421.3|429
1651191600000|2022-04-29 00:20:00|8423.2|8421.7|8420.9|8419.4|8423.4|8422|8420.2|8419|364
1651191900000|2022-04-29 00:25:00|8421|8419.5|8420.8|8419.9|8421.6|8420.5|8420|8418.5|390
1651192200000|2022-04-29 00:30:00|8420.9|8420|8421.8|8420.3|8422|8420.7|8420.9|8419.6|299
1651192500000|2022-04-29 00:35:00|8421.9|8420.4|8423.3|8421.8|8423.4|8421.9|8421.4|8420|260
1651192800000|2022-04-29 00:40:00|8423.4|8421.9|8424.1|8422.6|8424.2|8422.7|8422.3|8420.8|243
1651193100000|2022-04-29 00:45:00|8424.2|8422.7|8425.6|8424.1|8425.9|8424.6|8423.6|8422.1|344
1651193400000|2022-04-29 00:50:00|8425.5|8424|8424.1|8422.6|8426|8424.5|8424.1|8422.6|308
1651193700000|2022-04-29 00:55:00|8424|8422.5|8423.8|8422.3|8424.8|8423.3|8422.4|8421.3|392
1651194000000|2022-04-29 01:00:00|8423.7|8422.2|8424.3|8422.8|8425.4|8424.3|8423|8421.9|450
1651194300000|2022-04-29 01:05:00|8424|8423.1|8423.4|8421.9|8424.1|8423.2|8422.2|8421|403
1651194600000|2022-04-29 01:10:00|8423.5|8422|8427.1|8425.6|8427.1|8425.6|8422.7|8421.5|517
1651194900000|2022-04-29 01:15:00|8427|8425.5|8427.1|8425.6|8427.9|8426.4|8426.6|8425.3|416
1651195200000|2022-04-29 01:20:00|8427.2|8425.7|8425.9|8424.4|8427.9|8426.7|8425.5|8424.2|373
1651195500000|2022-04-29 01:25:00|8425.8|8424.3|8426.3|8425.4|8426.9|8425.7|8425.4|8424.2|478
1651195800000|2022-04-29 01:30:00|8426.4|8425.5|8426.7|8425.2|8427.6|8426.3|8426.2|8424.8|488
1651196100000|2022-04-29 01:35:00|8426.9|8425.4|8426.7|8425.2|8427.2|8426.2|8426|8424.7|390
1651196400000|2022-04-29 01:40:00|8426.8|8425.3|8425.7|8424.8|8427.1|8425.9|8425.3|8424.3|365
1651196700000|2022-04-29 01:45:00|8425.6|8424.7|8426.3|8424.8|8426.5|8425.6|8425.5|8424.3|323
1651197000000|2022-04-29 01:50:00|8426.4|8424.9|8426.4|8425.5|8426.7|8425.5|8425.7|8424.6|306
1651197300000|2022-04-29 01:55:00|8426.5|8425.6|8427|8425.5|8427.2|8426|8425.9|8425|345
1651197600000|2022-04-29 02:00:00|8426.9|8425.4|8429|8427.5|8429.3|8427.8|8426.6|8425.3|500
1651197900000|2022-04-29 02:05:00|8429.1|8427.6|8429|8427.5|8429.9|8428.6|8428.8|8427.4|444
1651198200000|2022-04-29 02:10:00|8429.1|8427.6|8428.8|8427.9|8429.4|8428.2|8428.3|8426.8|409
1651198500000|2022-04-29 02:15:00|8429.1|8427.6|8429.6|8428.1|8429.9|8428.6|8427.6|8426.2|388
1651198800000|2022-04-29 02:20:00|8429.7|8428.2|8429.4|8427.9|8430.3|8429.1|8428.6|8427.4|338
1651199100000|2022-04-29 02:25:00|8429.5|8428|8429.6|8428.7|8430.7|8429.6|8428.8|8427.6|338
1651199400000|2022-04-29 02:30:00|8429.5|8428.6|8429|8427.5|8430.7|8429.3|8428.7|8427.2|329
1651199700000|2022-04-29 02:35:00|8429.1|8427.6|8429.7|8428.2|8430.2|8428.7|8428.6|8427.5|347
1651200000000|2022-04-29 02:40:00|8429.6|8428.1|8428.9|8427.4|8429.7|8428.3|8428.2|8426.9|497
1651200300000|2022-04-29 02:45:00|8429|8427.5|8427.8|8426.9|8429.4|8428.1|8427.3|8426.1|366
1651200600000|2022-04-29 02:50:00|8427.7|8426.8|8427.8|8426.3|8428.7|8427.5|8427.1|8425.8|335
1651200900000|2022-04-29 02:55:00|8427.7|8426.2|8427.5|8426|8428.1|8426.7|8427.1|8425.7|318
1651201200000|2022-04-29 03:00:00|8427.3|8425.8|8427.7|8426.2|8428.2|8427|8426.4|8424.9|347
1651201500000|2022-04-29 03:05:00|8427.6|8426.1|8426.5|8425|8427.7|8426.5|8425.9|8424.4|381
1651201800000|2022-04-29 03:10:00|8426.6|8425.1|8425.5|8424|8426.8|8425.3|8424.4|8423|336
1651202100000|2022-04-29 03:15:00|8425.6|8424.1|8425.9|8425|8426.6|8425.5|8425.2|8423.7|323
1651202400000|2022-04-29 03:20:00|8425.8|8424.9|8426|8424.5|8426.3|8425|8425.1|8423.9|264
1651202700000|2022-04-29 03:25:00|8426.1|8424.6|8424.4|8423.5|8426.1|8424.8|8423.4|8422|414
1651203000000|2022-04-29 03:30:00|8424.3|8423.4|8424.3|8422.8|8425.5|8424.3|8423.6|8422.5|465
1651203300000|2022-04-29 03:35:00|8424.1|8423.2|8424.2|8423.3|8425|8423.8|8423.5|8422.3|327
1651203600000|2022-04-29 03:40:00|8424.3|8423.4|8424.8|8423.3|8425|8423.7|8423.9|8422.7|214
1651203900000|2022-04-29 03:45:00|8424.9|8423.4|8424.6|8423.1|8425.1|8423.8|8423.3|8422.2|311
1651204200000|2022-04-29 03:50:00|8424.7|8423.2|8423|8421.5|8424.7|8423.2|8422.3|8420.8|361
1651204500000|2022-04-29 03:55:00|8422.9|8421.4|8423.1|8421.6|8423.6|8422.3|8421.5|8420.5|442
1651204800000|2022-04-29 04:00:00|8423.7|8422.2|8423.1|8421.6|8424.3|8422.8|8422.4|8421.2|388
1651205100000|2022-04-29 04:05:00|8423|8422.1|8423.2|8421.7|8423.8|8422.5|8422.8|8421.3|302
1651205400000|2022-04-29 04:10:00|8423.3|8421.8|8423|8421.5|8423.7|8422.4|8422.5|8421.2|251
1651205700000|2022-04-29 04:15:00|8422.9|8421.4|8420.5|8419|8423.2|8421.7|8420|8418.8|269
1651206000000|2022-04-29 04:20:00|8420.4|8418.9|8420.7|8419.2|8420.7|8419.4|8419.6|8418.5|225
1651206300000|2022-04-29 04:25:00|8420.8|8419.3|8421.4|8419.9|8421.6|8420.1|8419.7|8418.3|261
1651206600000|2022-04-29 04:30:00|8421.5|8420|8419.5|8418|8421.8|8420.8|8419.5|8418|215
1651206900000|2022-04-29 04:35:00|8419.6|8418.1|8419.8|8418.9|8420.4|8419.2|8419.6|8418.1|194
1651207200000|2022-04-29 04:40:00|8419.9|8419|8419.5|8418|8420.2|8419|8419.2|8417.9|222
1651207500000|2022-04-29 04:45:00|8419.6|8418.1|8418.5|8417.6|8419.6|8418.5|8418|8416.8|207
1651207800000|2022-04-29 04:50:00|8418.4|8417.5|8419.4|8417.9|8420.1|8418.8|8418.4|8417.2|298
1651208100000|2022-04-29 04:55:00|8419.5|8418|8418.4|8416.9|8419.6|8418.1|8418.1|8416.9|218
1651208400000|2022-04-29 05:00:00|8418.2|8417.3|8418.1|8416.6|8419.7|8418.5|8417.5|8416.5|489
1651208700000|2022-04-29 05:05:00|8418.2|8416.7|8417.3|8415.8|8418.3|8417|8416.9|8415.5|377
1651209000000|2022-04-29 05:10:00|8417.4|8415.9|8416.4|8414.9|8417.7|8416.5|8415.6|8414.4|417
1651209300000|2022-04-29 05:15:00|8416.5|8415|8415.2|8413.7|8418.2|8416.7|8414.5|8413.2|501
1651209600000|2022-04-29 05:20:00|8415.3|8413.8|8417.6|8416.1|8418.5|8417.3|8415.2|8413.8|539
1651209900000|2022-04-29 05:25:00|8417.5|8416|8418.4|8416.9|8419.6|8418.4|8417.5|8416|470
1651210200000|2022-04-29 05:30:00|8418.3|8416.8|8419.1|8417.6|8420.1|8418.8|8417.7|8416.2|477
1651210500000|2022-04-29 05:35:00|8419.2|8417.7|8420.8|8419.3|8421.2|8420|8419.2|8417.7|439
1651210800000|2022-04-29 05:40:00|8420.9|8419.4|8419.8|8418.3|8420.9|8419.5|8418.8|8417.3|288
1651211100000|2022-04-29 05:45:00|8419.7|8418.2|8419.2|8417.7|8419.8|8418.3|8417.7|8416.4|381
1651211400000|2022-04-29 05:50:00|8419.1|8417.6|8419.9|8419|8420.7|8419.6|8418.5|8417.2|551
1651211700000|2022-04-29 05:55:00|8419.8|8418.9|8417.8|8416.3|8419.8|8418.9|8417.6|8416.3|396
1651212000000|2022-04-29 06:00:00|8417.9|8416.4|8415.7|8414.8|8418|8416.5|8414.3|8413.2|610
1651212300000|2022-04-29 06:05:00|8415.8|8414.9|8416.7|8415.2|8417.7|8416.7|8415.2|8414|671
1651212600000|2022-04-29 06:10:00|8416.6|8415.1|8416.9|8416|8417.6|8416.3|8414.3|8413.4|514
1651212900000|2022-04-29 06:15:00|8416.8|8415.9|8420.2|8418.7|8420.8|8419.9|8416.8|8415.8|572
1651213200000|2022-04-29 06:20:00|8420.3|8418.8|8421.3|8419.8|8423.5|8422.3|8418.7|8417.5|681
1651213500000|2022-04-29 06:25:00|8421.4|8419.9|8421.4|8420.5|8422.5|8421.2|8420|8418.8|527
1651213800000|2022-04-29 06:30:00|8421.8|8420.3|8421|8419.5|8422.7|8421.4|8420.5|8419.2|508
1651214100000|2022-04-29 06:35:00|8420.8|8419.9|8421.4|8420.5|8422.6|8421.7|8420.3|8419.2|496
1651214400000|2022-04-29 06:40:00|8421.3|8420.4|8419.1|8417.6|8422.3|8421.1|8418|8417|418
1651214700000|2022-04-29 06:45:00|8419.2|8417.7|8416.2|8415.3|8420.5|8419.6|8416.1|8414.9|640
1651215000000|2022-04-29 06:50:00|8416.3|8415.4|8415.7|8414.2|8416.4|8415.4|8412.9|8412|480
1651215300000|2022-04-29 06:55:00|8415.8|8414.3|8411.9|8410.4|8417.3|8416.1|8411.7|8410.3|605
1651215600000|2022-04-29 07:00:00|8412.4|8410.9|8410.9|8410|8414.6|8413.4|8410.2|8409.2|720
1651215900000|2022-04-29 07:05:00|8410.8|8409.9|8414.1|8413.2|8414.5|8413.4|8408.4|8407.2|606
1651216200000|2022-04-29 07:10:00|8413.9|8413|8418.6|8417.7|8419.8|8418.6|8413.5|8412.5|702
1651216500000|2022-04-29 07:15:00|8418.7|8417.8|8420.2|8419.3|8421.5|8420.3|8417.8|8416.6|661
1651216800000|2022-04-29 07:20:00|8420.1|8419.2|8420|8419.1|8421.7|8420.6|8418.5|8417.4|583
1651217100000|2022-04-29 07:25:00|8420.1|8419.2|8417.9|8417|8421.4|8420.5|8417.4|8416.5|511
1651217400000|2022-04-29 07:30:00|8418|8417.1|8416.4|8415.5|8418.8|8417.5|8415.4|8414.2|669
1651217700000|2022-04-29 07:35:00|8416.3|8415.4|8420.8|8419.9|8421.8|8420.6|8416|8414.8|811
1651218000000|2022-04-29 07:40:00|8420.9|8420|8419.3|8418.4|8424.3|8423.3|8417.6|8416.7|879
1651218300000|2022-04-29 07:45:00|8419.2|8418.3|8411.7|8410.8|8419.3|8418.4|8411.6|8410.5|550
1651218600000|2022-04-29 07:50:00|8411.6|8410.7|8412.5|8411.6|8414.5|8413.3|8410.5|8409.6|665
1651218900000|2022-04-29 07:55:00|8412.6|8411.7|8410.7|8409.2|8412.8|8411.7|8408.5|8406.3|789
1651219200000|2022-04-29 08:00:00|8410.6|8409.1|8413.4|8412.5|8413.7|8412.7|8409.8|8408.4|744
1651219500000|2022-04-29 08:05:00|8413.7|8412.8|8414.1|8413.2|8415.4|8414.4|8411.7|8410.6|691
1651219800000|2022-04-29 08:10:00|8414|8413.1|8408.2|8407.3|8414.3|8413.3|8408.2|8407.3|721
1651220100000|2022-04-29 08:15:00|8408.3|8407.4|8414.7|8413.2|8414.8|8413.7|8408.2|8407.1|510
1651220400000|2022-04-29 08:20:00|8414.8|8413.3|8417.6|8416.7|8417.7|8416.8|8413.6|8412.3|621
1651220700000|2022-04-29 08:25:00|8417.7|8416.8|8416.4|8415.5|8418.5|8417.2|8415.1|8413.9|761
1651221000000|2022-04-29 08:30:00|8416.3|8415.4|8422.1|8421.2|8424.6|8423.7|8416.1|8415.2|783
1651221300000|2022-04-29 08:35:00|8422|8421.1|8422|8421.1|8424.5|8423.2|8420.4|8419.4|677
1651221600000|2022-04-29 08:40:00|8422.2|8421.3|8424.4|8423.5|8427.2|8426|8421.1|8420.1|862
1651221900000|2022-04-29 08:45:00|8424.5|8423.6|8420.9|8420|8425.1|8424.2|8420.2|8419|582
1651222200000|2022-04-29 08:50:00|8421|8420.1|8418.8|8417.9|8421.4|8420.4|8418.3|8417.1|723
1651222500000|2022-04-29 08:55:00|8418.7|8417.8|8420.4|8418.9|8421.1|8420.1|8417.8|8416.6|644
1651222800000|2022-04-29 09:00:00|8421.1|8418.5|8420.9|8420|8423.6|8422.7|8418.5|8417|792
1651223100000|2022-04-29 09:05:00|8420.8|8419.9|8422.1|8421.2|8423.1|8422|8420.3|8419.3|542
1651223400000|2022-04-29 09:10:00|8422|8421.1|8420.2|8419.3|8422.6|8421.4|8419|8417.8|577
1651223700000|2022-04-29 09:15:00|8420.1|8419.2|8421.1|8420.2|8421.5|8420.6|8417.1|8416.2|561
1651224000000|2022-04-29 09:20:00|8421.2|8420.3|8415.7|8414.2|8421.9|8421|8414.3|8413.1|555
1651224300000|2022-04-29 09:25:00|8415.2|8414.3|8417.5|8416|8418.3|8417.2|8414.9|8413.9|486
1651224600000|2022-04-29 09:30:00|8417.4|8416.5|8416|8414.5|8419.2|8418.3|8415.3|8414.2|615
1651224900000|2022-04-29 09:35:00|8415.9|8414.4|8414.9|8413.4|8416.9|8415.8|8414.5|8413.4|474
1651225200000|2022-04-29 09:40:00|8414.5|8413.6|8415.2|8413.7|8415.2|8414|8413.5|8412.4|509
1651225500000|2022-04-29 09:45:00|8415.3|8413.8|8416.7|8415.8|8417.2|8416|8413.9|8412.6|585
1651225800000|2022-04-29 09:50:00|8416.6|8415.7|8417.8|8416.9|8418.4|8417.5|8415.1|8414.2|568
1651226100000|2022-04-29 09:55:00|8417.7|8416.8|8421.8|8420.9|8422.1|8421.1|8417.6|8416.6|608
1651226400000|2022-04-29 10:00:00|8421.9|8421|8419.6|8418.7|8422.3|8421.1|8418.2|8417.3|521
1651226700000|2022-04-29 10:05:00|8419.5|8418.6|8417.2|8416.3|8420.3|8419.3|8415.2|8414.1|469
1651227000000|2022-04-29 10:10:00|8417.1|8416.2|8413.7|8412.8|8417.7|8416.8|8413.6|8412.4|479
1651227300000|2022-04-29 10:15:00|8413.6|8412.7|8414.4|8413.5|8414.5|8413.6|8411.2|8410.3|421
1651227600000|2022-04-29 10:20:00|8414.5|8413.6|8413.3|8412.4|8414.9|8414|8411.6|8410.3|431
1651227900000|2022-04-29 10:25:00|8413.2|8412.3|8418.5|8417.6|8418.8|8417.7|8412.8|8411.9|420
1651228200000|2022-04-29 10:30:00|8418.6|8417.7|8414.3|8412.8|8418.7|8417.8|8412|8411|522
1651228500000|2022-04-29 10:35:00|8413.9|8413|8404.8|8403.9|8414.3|8413.2|8404.5|8403.6|529
1651228800000|2022-04-29 10:40:00|8404.7|8403.8|8406|8405.1|8406.4|8405.3|8404.2|8403.1|474
1651229100000|2022-04-29 10:45:00|8405.9|8405|8400.6|8399.7|8406.7|8405.7|8399.3|8398.4|464
1651229400000|2022-04-29 10:50:00|8400.7|8399.8|8403|8402.1|8403.6|8402.4|8400.6|8399.7|399
1651229700000|2022-04-29 10:55:00|8402.9|8402|8406|8405.1|8406.5|8405.6|8402.6|8401.4|380
1651230000000|2022-04-29 11:00:00|8406.1|8405.2|8404.6|8403.7|8406.5|8405.6|8404.1|8403.1|505
1651230300000|2022-04-29 11:05:00|8404.5|8403.6|8406.2|8405.3|8407.2|8406|8404.5|8403.4|430
1651230600000|2022-04-29 11:10:00|8406.1|8405.2|8403|8401.5|8406.6|8405.4|8402.5|8401.3|552
1651230900000|2022-04-29 11:15:00|8402.8|8401.9|8402.9|8402|8403.7|8402.8|8400.6|8399.5|424
1651231200000|2022-04-29 11:20:00|8402.8|8401.9|8403.2|8402.3|8403.8|8402.6|8401.4|8400.3|473
1651231500000|2022-04-29 11:25:00|8403.4|8402.5|8404.2|8403.3|8406.6|8405.1|8401|8399.9|770
1651231800000|2022-04-29 11:30:00|8404.3|8403.4|8397.9|8397|8405.5|8404.5|8397.9|8397|663
1651232100000|2022-04-29 11:35:00|8397.8|8396.9|8400.5|8399.6|8403|8401.9|8397.7|8396.6|587
1651232400000|2022-04-29 11:40:00|8400.6|8399.7|8403.2|8402.3|8404.2|8403.3|8400.6|8399.7|660
1651232700000|2022-04-29 11:45:00|8403|8402.1|8404.7|8403.8|8404.7|8403.8|8401.8|8400.6|707
1651233000000|2022-04-29 11:50:00|8404.8|8403.9|8403.3|8402.4|8405.8|8404.9|8403.1|8402.1|607
1651233300000|2022-04-29 11:55:00|8403|8402.1|8399|8397.5|8405.2|8404.3|8398.1|8397|675
1651233600000|2022-04-29 12:00:00|8398.9|8397.4|8397.7|8396.8|8399.8|8398.7|8396.8|8395.7|632
1651233900000|2022-04-29 12:05:00|8397.6|8396.7|8392.2|8391.3|8397.7|8396.8|8392|8391.1|488
1651234200000|2022-04-29 12:10:00|8392.5|8391.6|8391.8|8390.9|8392.9|8392|8390.2|8389.3|542
1651234500000|2022-04-29 12:15:00|8391.7|8390.8|8386|8385.1|8392.6|8391.7|8385.5|8384.3|611
1651234800000|2022-04-29 12:20:00|8386.1|8385.2|8390.8|8389.9|8391.2|8390.2|8386|8385.1|575
1651235100000|2022-04-29 12:25:00|8390.5|8389.6|8392.7|8389.7|8393.7|8392.3|8390.4|8389.4|476
1651235400000|2022-04-29 12:30:00|8392.6|8389.9|8387.2|8386.3|8395.7|8392.8|8386.7|8385.4|1345
1651235700000|2022-04-29 12:35:00|8387.3|8386.4|8389.7|8388.2|8391.1|8390.2|8385.3|8384.1|859
1651236000000|2022-04-29 12:40:00|8389.4|8388.5|8392.6|8391.7|8394|8393.1|8388.4|8387.5|700
1651236300000|2022-04-29 12:45:00|8392.7|8391.8|8389.2|8388.3|8393.5|8392.5|8388.9|8388|650
1651236600000|2022-04-29 12:50:00|8389.4|8388.5|8395.3|8393.8|8395.6|8394.4|8389.1|8388.2|765
1651236900000|2022-04-29 12:55:00|8395|8394.1|8395|8394.1|8397.8|8396.6|8394.2|8393.1|857
1651237200000|2022-04-29 13:00:00|8395.3|8393.8|8393.2|8392.3|8395.3|8394.1|8390.9|8389.7|790
1651237500000|2022-04-29 13:05:00|8393.3|8392.4|8393.7|8392.8|8398.6|8397.7|8393.2|8392.3|842
1651237800000|2022-04-29 13:10:00|8393.6|8392.7|8392.7|8391.8|8396.4|8395.5|8392.2|8391|754
1651238100000|2022-04-29 13:15:00|8393.1|8391.6|8393.9|8393|8395.3|8394.4|8392.7|8391.5|624
1651238400000|2022-04-29 13:20:00|8394|8393.1|8390.8|8389.9|8396.4|8395.5|8390.5|8389.6|520
1651238700000|2022-04-29 13:25:00|8390.7|8389.8|8390.9|8389.4|8394.9|8394|8389.5|8388.3|753
1651239000000|2022-04-29 13:30:00|8391|8389.5|8396.3|8395.4|8396.3|8395.4|8389.4|8388.5|782
1651239300000|2022-04-29 13:35:00|8396.2|8395.3|8394.8|8393.9|8398.5|8397.5|8394.4|8393.5|730
1651239600000|2022-04-29 13:40:00|8394.7|8393.8|8389.8|8388.3|8394.7|8393.8|8388.3|8387.4|781
1651239900000|2022-04-29 13:45:00|8389.4|8388.5|8390.3|8389.4|8390.4|8389.4|8388.4|8387.5|620
1651240200000|2022-04-29 13:50:00|8390.4|8389.5|8394|8393.1|8395.3|8394.4|8388.7|8387.5|619
1651240500000|2022-04-29 13:55:00|8394.1|8393.2|8391.5|8390|8395.1|8394.2|8389.9|8388.7|685
1651240800000|2022-04-29 14:00:00|8391.9|8389.6|8389.9|8389|8392.4|8390.6|8387|8385.7|681
1651241100000|2022-04-29 14:05:00|8390.3|8388.8|8395.9|8394.4|8396|8394.7|8389.7|8388.5|678
1651241400000|2022-04-29 14:10:00|8395.8|8394.3|8393.7|8392.8|8396.8|8395.8|8393.1|8392|634
1651241700000|2022-04-29 14:15:00|8393.9|8393|8395.4|8394.5|8396.4|8395.5|8391.8|8390.9|728
1651242000000|2022-04-29 14:20:00|8395.3|8394.4|8397.8|8396.9|8397.8|8396.9|8393.8|8392.8|618
1651242300000|2022-04-29 14:25:00|8397.9|8397|8396.2|8395.3|8398.9|8397.6|8396|8395.1|719
1651242600000|2022-04-29 14:30:00|8394.8|8393.3|8397.2|8396.3|8400.1|8398.7|8394.5|8393|661
1651242900000|2022-04-29 14:35:00|8397.3|8396.4|8394.6|8393.7|8397.7|8396.5|8394.4|8393.2|685
1651243200000|2022-04-29 14:40:00|8394.8|8393.9|8393|8391.5|8396.2|8395.3|8391.2|8390|849
1651243500000|2022-04-29 14:45:00|8392.7|8391.8|8390.6|8389.7|8393.6|8392.5|8387|8385.7|1050
1651243800000|2022-04-29 14:50:00|8390.7|8389.8|8395.9|8394.4|8401.3|8400.4|8390.7|8389.5|1486
1651244100000|2022-04-29 14:55:00|8396.1|8395|8401|8400.1|8405.6|8404.5|8395.7|8394.5|1605
1651244400000|2022-04-29 15:00:00|8400.9|8400|8399|8398.1|8405.8|8404.8|8398.8|8397.7|1389
1651244700000|2022-04-29 15:05:00|8398.8|8397.9|8391.7|8390.8|8399.3|8398.4|8389.9|8388.9|943
1651245000000|2022-04-29 15:10:00|8391.8|8390.9|8389|8388.1|8394.6|8393.4|8389|8388|947
1651245300000|2022-04-29 15:15:00|8389.1|8388.2|8392|8390.5|8394.6|8393.7|8388.5|8387.6|855
1651245600000|2022-04-29 15:20:00|8392.1|8390.6|8390.9|8390|8393.3|8392.2|8389.8|8388.5|824
1651245900000|2022-04-29 15:25:00|8390.8|8389.9|8393|8391.5|8393.2|8391.8|8388.9|8387.7|751
1651246200000|2022-04-29 15:30:00|8392.9|8391.4|8391.2|8390.3|8394.6|8393.7|8390.5|8389.6|673
1651246500000|2022-04-29 15:35:00|8391.1|8390.2|8391.7|8390.8|8393|8392.1|8389.3|8388.4|652
1651246800000|2022-04-29 15:40:00|8391.6|8390.7|8388.1|8387.2|8392.5|8391.5|8386.7|8385.5|583
1651247100000|2022-04-29 15:45:00|8388.2|8387.3|8391|8390.1|8391.6|8390.6|8387.8|8386.6|478
1651247400000|2022-04-29 15:50:00|8390.9|8390|8391.3|8390.4|8392.3|8391.1|8390|8389.1|519
1651247700000|2022-04-29 15:55:00|8391.2|8390.3|8389.3|8388.4|8391.4|8390.5|8388|8387.1|508
1651248000000|2022-04-29 16:00:00|8389.2|8388.3|8386.2|8385.3|8389.2|8388.3|8385.8|8384.9|600
1651248300000|2022-04-29 16:05:00|8386.1|8385.2|8387.3|8386.4|8387.5|8386.6|8385.5|8384.6|350
1651248600000|2022-04-29 16:10:00|8387.4|8386.5|8388.9|8388|8390.2|8389.3|8387.4|8386.5|422
1651248900000|2022-04-29 16:15:00|8388.6|8387.7|8386.9|8386|8388.7|8387.8|8385.8|8384.9|463
1651249200000|2022-04-29 16:20:00|8387|8386.1|8386.8|8385.9|8388.5|8387.4|8386.2|8385.3|366
1651249500000|2022-04-29 16:25:00|8386.9|8386|8388.5|8387.6|8389.3|8388.4|8385.7|8384.8|378
1651249800000|2022-04-29 16:30:00|8388.6|8387.7|8389.9|8389|8389.9|8389|8386.9|8386|461
1651250100000|2022-04-29 16:35:00|8389.7|8388.8|8386.9|8386|8390.4|8389.3|8386.9|8385.7|430
1651250400000|2022-04-29 16:40:00|8386.8|8385.9|8386.8|8385.9|8387.6|8386.7|8386.1|8385.2|381
1651250700000|2022-04-29 16:45:00|8386.7|8385.8|8390|8389.1|8391.1|8389.9|8385.7|8384.8|560
1651251000000|2022-04-29 16:50:00|8389.9|8389|8389.6|8388.7|8390.9|8390|8387.5|8386.6|522
1651251300000|2022-04-29 16:55:00|8389.5|8388.6|8387.8|8386.9|8391.3|8390.3|8387|8386.1|461
1651251600000|2022-04-29 17:00:00|8387.6|8386.7|8389.4|8388.5|8389.7|8388.8|8386.3|8385.4|403
1651251900000|2022-04-29 17:05:00|8389.3|8388.4|8390|8389.1|8390.4|8389.5|8388|8387.1|393
1651252200000|2022-04-29 17:10:00|8389.9|8389|8395.9|8395|8396|8395.1|8389.9|8389|485
1651252500000|2022-04-29 17:15:00|8396|8395.1|8393.9|8392.4|8396|8395.1|8393.2|8392|389
1651252800000|2022-04-29 17:20:00|8393.8|8392.3|8392.9|8392|8394.5|8393.4|8391.9|8390.9|419
1651253100000|2022-04-29 17:25:00|8392.8|8391.9|8392.1|8391.2|8394.6|8393.6|8391.1|8390.1|486
1651253400000|2022-04-29 17:30:00|8392.2|8391.3|8386|8385.1|8392.4|8391.5|8386|8385.1|506
1651253700000|2022-04-29 17:35:00|8386.3|8385.4|8387.8|8386.9|8387.9|8387|8385.8|8384.7|360
1651254000000|2022-04-29 17:40:00|8387.7|8386.8|8387.8|8386.9|8388.9|8387.6|8387.1|8385.9|378
1651254300000|2022-04-29 17:45:00|8387.9|8387|8388.7|8387.2|8389.8|8388.5|8387.1|8385.9|434
1651254600000|2022-04-29 17:50:00|8388.8|8387.3|8386.6|8385.7|8389.3|8388|8386.5|8385.4|432
1651254900000|2022-04-29 17:55:00|8386.7|8385.8|8388.3|8387.4|8389.5|8388.5|8386.6|8385.4|380
1651255200000|2022-04-29 18:00:00|8388.4|8387.5|8387.8|8386.9|8390.3|8389.1|8387.4|8386.5|466
1651255500000|2022-04-29 18:05:00|8387.9|8387|8387.8|8386.3|8389.3|8388.2|8387|8385.8|385
1651255800000|2022-04-29 18:10:00|8387.7|8386.2|8385.8|8384.9|8389.1|8387.9|8385.7|8384.4|449
1651256100000|2022-04-29 18:15:00|8385.7|8384.8|8386.3|8385.4|8386.9|8385.8|8383.1|8381.8|496
1651256400000|2022-04-29 18:20:00|8386.4|8385.5|8387.5|8386.6|8387.9|8386.9|8385.5|8384.3|379
1651256700000|2022-04-29 18:25:00|8387.4|8386.5|8388.3|8387.4|8388.4|8387.5|8386.3|8385.4|402
1651257000000|2022-04-29 18:30:00|8388.4|8387.5|8388.1|8386.6|8389.9|8388.7|8387.8|8386.6|426
1651257300000|2022-04-29 18:35:00|8388.2|8386.7|8390.2|8388.7|8390.3|8389.1|8386.7|8385.5|349
1651257600000|2022-04-29 18:40:00|8390.1|8388.6|8390.4|8389.5|8391.3|8390.1|8389.2|8387.9|400
1651257900000|2022-04-29 18:45:00|8390.5|8389.6|8391.7|8390.2|8392.5|8391.3|8390|8388.8|474
1651258200000|2022-04-29 18:50:00|8391.8|8390.3|8392.5|8391.6|8392.8|8391.7|8390.7|8389.5|441
1651258500000|2022-04-29 18:55:00|8392.4|8391.5|8390.6|8389.1|8393|8392.1|8388.6|8387.5|576
1651258800000|2022-04-29 19:00:00|8390.3|8389.4|8393|8391.5|8393.2|8392|8389.5|8388.1|488
1651259100000|2022-04-29 19:05:00|8392.9|8391.4|8394.3|8392.8|8394.4|8392.9|8392.3|8391.1|387
1651259400000|2022-04-29 19:10:00|8394|8393.1|8398|8396.5|8398.3|8397|8393.9|8392.4|444
1651259700000|2022-04-29 19:15:00|8397.9|8396.4|8395.9|8394.4|8399.3|8398.1|8395.7|8394.3|406
1651260000000|2022-04-29 19:20:00|8395.8|8394.3|8396.4|8394.9|8396.9|8395.8|8394.8|8393.6|469
1651260300000|2022-04-29 19:25:00|8396.5|8395|8394.5|8393|8396.6|8395.5|8393.9|8392.4|500
1651260600000|2022-04-29 19:30:00|8394.4|8392.9|8393.7|8392.2|8395|8393.4|8393.1|8391.7|539
1651260900000|2022-04-29 19:35:00|8393.6|8392.1|8392.4|8391.5|8393.8|8392.3|8392|8390.8|298
1651261200000|2022-04-29 19:40:00|8392.3|8391.4|8390.8|8389.9|8392.4|8391.4|8390.4|8389.3|353
1651261500000|2022-04-29 19:45:00|8390.7|8389.8|8388.7|8387.2|8390.9|8389.9|8387.9|8386.6|397
1651261800000|2022-04-29 19:50:00|8388.8|8387.3|8389.2|8387.7|8389.4|8388.1|8387.8|8386.5|429
1651262100000|2022-04-29 19:55:00|8389.3|8387.8|8388.7|8387.8|8391.7|8390.5|8388.6|8387.7|659
1651262400000|2022-04-29 20:00:00|8389|8387.5|8389.1|8388.2|8390.9|8389.4|8387.6|8386.1|662
1651262700000|2022-04-29 20:05:00|8389|8388.1|8387|8385.5|8389.4|8388.3|8386.6|8385.1|556
1651263000000|2022-04-29 20:10:00|8387.1|8385.6|8387.6|8386.1|8389.7|8388.2|8386.2|8384.9|474
1651263300000|2022-04-29 20:15:00|8387.5|8386|8387.5|8386.6|8388.3|8386.8|8386.3|8384.8|470
1651263600000|2022-04-29 20:20:00|8387.6|8386.7|8386.1|8384.6|8388.2|8386.7|8385.7|8384.2|245
1651263900000|2022-04-29 20:25:00|8386.2|8384.7|8390.4|8388.9|8392|8390.5|8385.8|8384.3|371
1651264200000|2022-04-29 20:30:00|8390.5|8389|8385.8|8384.3|8390.7|8389.2|8385.8|8384.3|590
1651264500000|2022-04-29 20:35:00|8385.7|8384.2|8387.9|8386.4|8389.8|8388.3|8385.7|8384.2|371
1651264800000|2022-04-29 20:40:00|8387.7|8386.2|8388|8386.5|8389.2|8387.7|8386.2|8384.7|371
1651265100000|2022-04-29 20:45:00|8388.1|8386.6|8382.1|8380.6|8390.8|8389.3|8381.2|8376.9|739
1651265400000|2022-04-29 20:50:00|8383|8381.5|8385.8|8384.3|8392.6|8387.1|8381.1|8379.3|752
1651265700000|2022-04-29 20:55:00|8385.9|8384.4|8391.8|8380.8|8395.9|8386.3|8385.6|8378.4|423
1651435200000|2022-05-01 20:00:00|8396.9|8380|8391.9|8370.9|8412.8|8391.8|8391.9|8370.9|3
1651435800000|2022-05-01 20:10:00|8402.5|8381.5|8413.4|8392.4|8413.4|8392.4|8402.5|8381.5|10
1651436100000|2022-05-01 20:15:00|8390.7|8369.7|8413.4|8392.4|8413.4|8392.4|8390.7|8369.7|2
1651436400000|2022-05-01 20:20:00|8390.7|8369.7|8399.9|8380.6|8413.4|8392.4|8390.7|8369.7|6
1651436700000|2022-05-01 20:25:00|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|8402.9|8381.9|1
1651437000000|2022-05-01 20:30:00|8404.4|8383.4|8406.9|8385.9|8407.8|8386.8|8404.4|8383.4|6
1651437300000|2022-05-01 20:35:00|8398.9|8377.9|8406.9|8385.9|8406.9|8385.9|8398.9|8377.9|2
1651437600000|2022-05-01 20:40:00|8398.9|8377.9|8405.4|8384.4|8406.9|8385.9|8398.9|8377.9|4
1651437900000|2022-05-01 20:45:00|8401.5|8380.5|8404.5|8383.5|8404.5|8383.5|8396.7|8375.7|3
1651438500000|2022-05-01 20:55:00|8402.1|8381.1|8400|8379|8402.1|8381.1|8396.8|8375.8|4
1651438800000|2022-05-01 21:00:00|8397.5|8381.5|8396.7|8385.7|8398.4|8387.6|8390.9|8379.9|40
1651439100000|2022-05-01 21:05:00|8395|8384|8388.6|8379.7|8396.6|8386.3|8387.3|8377.1|93
1651439400000|2022-05-01 21:10:00|8388.5|8380.9|8387.3|8376.9|8390.5|8380.9|8385.1|8374.1|33
1651439700000|2022-05-01 21:15:00|8387.9|8376.7|8385|8374|8391.1|8380.9|8384.7|8373.7|50
1651440000000|2022-05-01 21:20:00|8384.8|8373.8|8386.7|8375.7|8393|8382|8384.3|8373.3|30
1651440300000|2022-05-01 21:25:00|8387.6|8378|8388.3|8380.9|8391.4|8381.5|8384.5|8373.5|35
1651440600000|2022-05-01 21:30:00|8387.1|8375.6|8387.1|8376.1|8391.7|8380.9|8386.5|8375.5|109
1651440900000|2022-05-01 21:35:00|8387|8376|8390.5|8380.9|8390.5|8380.9|8385.4|8374.4|21
1651441200000|2022-05-01 21:40:00|8386.7|8375.7|8385.9|8374.9|8390.9|8380.9|8385.9|8374.9|28
1651441500000|2022-05-01 21:45:00|8390.5|8379.5|8386.8|8376.7|8390.7|8381.8|8386.2|8375.2|48
1651441800000|2022-05-01 21:50:00|8386.9|8376.2|8385.7|8374.9|8392.4|8381.5|8385.6|8374.6|96
1651442100000|2022-05-01 21:55:00|8384.8|8376.2|8388.2|8377.2|8391.3|8380.9|8384|8375.4|110
1651442400000|2022-05-01 22:00:00|8388.8|8377.8|8384.8|8377.5|8392.5|8382.1|8384.4|8373.6|609
1651442700000|2022-05-01 22:05:00|8385|8377.6|8385.9|8378.3|8394.9|8383.9|8381.8|8376.7|450
1651443000000|2022-05-01 22:10:00|8385.6|8378.2|8386.3|8377.1|8391|8380|8381.2|8375.7|675
1651443300000|2022-05-01 22:15:00|8386.6|8375.6|8382.5|8377.8|8389.7|8379|8381|8372.7|758
1651443600000|2022-05-01 22:20:00|8382.9|8378.4|8383.6|8379.1|8385.2|8381.1|8382.2|8375.3|699
1651443900000|2022-05-01 22:25:00|8383.5|8380.1|8379.3|8374.2|8384.9|8381.2|8378|8373.7|779
1651444200000|2022-05-01 22:30:00|8379.2|8374.3|8382.8|8378.2|8382.8|8379.6|8377.7|8373.8|736
1651444500000|2022-05-01 22:35:00|8383|8377.5|8382.6|8378.9|8383.7|8381.2|8379.9|8376.6|685
1651444800000|2022-05-01 22:40:00|8382.8|8378.5|8382.4|8379.5|8383.6|8379.5|8380.7|8377.2|518
1651445100000|2022-05-01 22:45:00|8382.2|8379.1|8380.8|8377.5|8382.9|8379.2|8379.5|8375.9|551
1651445400000|2022-05-01 22:50:00|8380.9|8377.4|8382.2|8378.7|8383|8379.2|8380.5|8376.1|633
1651445700000|2022-05-01 22:55:00|8382.3|8378.6|8381.9|8380.4|8384.1|8381.4|8381.4|8377.8|870
1651446000000|2022-05-01 23:00:00|8382.5|8380|8383.8|8382.3|8384.3|8382.6|8381.3|8379.6|544
1651446300000|2022-05-01 23:05:00|8383.9|8382.4|8385.2|8383.7|8385.8|8384.1|8383.7|8381.9|258
1651446600000|2022-05-01 23:10:00|8385.1|8383.6|8380.9|8379.4|8385.2|8383.7|8380.8|8379|351
1651446900000|2022-05-01 23:15:00|8381|8379.5|8382|8380.5|8382.4|8380.9|8380.9|8379.4|290
1651447200000|2022-05-01 23:20:00|8381.9|8380.4|8380.6|8379.1|8382.9|8381.4|8380.6|8379.1|306
1651447500000|2022-05-01 23:25:00|8380.7|8379.2|8378.9|8377.4|8381.8|8380.3|8378.7|8377.2|453
1651447800000|2022-05-01 23:30:00|8378.7|8377.2|8380.4|8378.9|8381.2|8379.7|8378.7|8377.2|268
1651448100000|2022-05-01 23:35:00|8380.5|8379|8382.9|8381.4|8383.5|8382|8380.5|8379|432
1651448400000|2022-05-01 23:40:00|8383|8381.5|8384|8382.5|8384.5|8383.1|8382.9|8381.4|365
1651448700000|2022-05-01 23:45:00|8384.1|8382.6|8383.3|8381.8|8384.4|8382.9|8383.3|8381.8|292
1651449000000|2022-05-01 23:50:00|8383.4|8381.9|8381.8|8380.3|8383.5|8382|8380.4|8378.9|400
1651449300000|2022-05-01 23:55:00|8381.7|8380.2|8381.7|8380.2|8382.1|8380.6|8380.8|8379.4|412
1651449600000|2022-05-02 00:00:00|8381.6|8380.1|8379.6|8378.1|8382.4|8381.1|8379.5|8378|507
1651449900000|2022-05-02 00:05:00|8379.7|8378.2|8378.8|8377.3|8383.3|8378.8|8378.7|8375.8|812
1651450200000|2022-05-02 00:10:00|8378.9|8377.4|8377.6|8375|8383|8378.4|8377|8373.6|1194
1651450500000|2022-05-02 00:15:00|8377.7|8375.2|8378.2|8376.7|8380.5|8377.6|8377.1|8373.5|1072
1651450800000|2022-05-02 00:20:00|8377.7|8376.8|8379.2|8376|8381.6|8377.8|8377.5|8374.2|636
1651451100000|2022-05-02 00:25:00|8379.3|8375.6|8380.5|8377.8|8382.6|8378.8|8378.6|8374.3|1727
1651451400000|2022-05-02 00:30:00|8380.1|8377.7|8377.4|8375.9|8381.6|8378.8|8376.5|8372|1360
1651451700000|2022-05-02 00:35:00|8377.3|8375.8|8376|8374.5|8378.9|8376.1|8376|8373.7|1282
1651452000000|2022-05-02 00:40:00|8376.1|8374.6|8375.9|8373.6|8378.1|8375.3|8375.2|8373.3|1177
1651452300000|2022-05-02 00:45:00|8375.5|8373.5|8376.1|8374.6|8379.1|8375.9|8374.9|8372.3|897
1651452600000|2022-05-02 00:50:00|8376.2|8374.7|8375.9|8374.4|8377.8|8376.4|8375.6|8374.1|509
1651452900000|2022-05-02 00:55:00|8376|8374.5|8378|8376.5|8378.8|8377.4|8376|8374.5|451
1651453200000|2022-05-02 01:00:00|8378.1|8376.6|8377.4|8375.9|8378.2|8377.2|8375.9|8374.6|623
1651453500000|2022-05-02 01:05:00|8377.5|8376|8377.5|8376|8378.4|8376.9|8376.8|8375.6|323
1651453800000|2022-05-02 01:10:00|8377.6|8376.1|8379|8377.5|8379.8|8378.3|8377.2|8375.8|304
1651454100000|2022-05-02 01:15:00|8379.1|8377.6|8378.6|8377.1|8379.7|8378.4|8378|8376.5|377
1651454400000|2022-05-02 01:20:00|8378.8|8377.3|8377.9|8376.4|8379.1|8378|8377|8375.7|371
1651454700000|2022-05-02 01:25:00|8377.8|8376.3|8379.1|8377.6|8379.6|8378.4|8376.6|8375.2|411
1651455000000|2022-05-02 01:30:00|8379.2|8377.7|8377.1|8375.6|8379.2|8378|8376.9|8375.4|457
1651455300000|2022-05-02 01:35:00|8377.2|8375.7|8377.1|8375.6|8377.8|8376.6|8376.5|8375|337
1651455600000|2022-05-02 01:40:00|8376.8|8375.9|8379|8377.5|8379.4|8377.9|8376.8|8375.9|358
1651455900000|2022-05-02 01:45:00|8379.1|8377.6|8379.3|8377.8|8380.6|8379.5|8378.5|8377.2|414
1651456200000|2022-05-02 01:50:00|8379.2|8377.7|8380.5|8379|8381|8379.6|8378.6|8377.4|363
1651456500000|2022-05-02 01:55:00|8380.4|8378.9|8380.6|8379.1|8381.6|8380.4|8380.1|8378.8|414
1651456800000|2022-05-02 02:00:00|8380.5|8379|8380.4|8378.9|8381.3|8380.1|8380.1|8378.7|407
1651457100000|2022-05-02 02:05:00|8380.5|8379|8380.5|8379|8380.9|8379.7|8379.4|8378.2|386
1651457400000|2022-05-02 02:10:00|8380.6|8379.1|8379.7|8378.8|8381.2|8380.1|8379.4|8378.2|432
1651457700000|2022-05-02 02:15:00|8379.6|8378.7|8379.3|8378.4|8380|8379|8379.1|8377.9|290
1651458000000|2022-05-02 02:20:00|8379.2|8378.3|8378.9|8377.4|8379.7|8378.5|8378.2|8376.7|299
1651458300000|2022-05-02 02:25:00|8379|8377.5|8378.6|8377.1|8379.1|8377.9|8377.7|8376.3|414
1651458600000|2022-05-02 02:30:00|8378.7|8377.2|8378.5|8377.6|8379.7|8378.4|8378.2|8376.9|331
1651458900000|2022-05-02 02:35:00|8378.6|8377.7|8379.6|8378.1|8379.6|8378.4|8377.2|8376|343
1651459200000|2022-05-02 02:40:00|8379.5|8378|8378.6|8377.1|8379.6|8378.4|8378.1|8376.9|257
1651459500000|2022-05-02 02:45:00|8378.5|8377|8379.3|8377.8|8379.5|8378.4|8378.2|8376.9|203
1651459800000|2022-05-02 02:50:00|8379.4|8377.9|8379|8378.1|8379.8|8378.6|8378.3|8377.2|239
1651460100000|2022-05-02 02:55:00|8379.3|8377.8|8378.5|8377|8379.5|8378.3|8378.1|8376.9|211
1651460400000|2022-05-02 03:00:00|8378.4|8376.9|8379.4|8378.5|8379.6|8378.6|8378|8376.8|368
1651460700000|2022-05-02 03:05:00|8379.3|8378.4|8379.2|8378.3|8379.5|8378.5|8378.5|8377.5|277
1651461000000|2022-05-02 03:10:00|8379.3|8378.4|8378.8|8377.9|8379.4|8378.4|8378.7|8377.4|249
1651461300000|2022-05-02 03:15:00|8378.7|8377.8|8378.7|8377.8|8379.6|8378.5|8378.5|8377.3|248
1651461600000|2022-05-02 03:20:00|8378.8|8377.9|8379|8377.5|8379.5|8378.3|8378|8376.8|304
1651461900000|2022-05-02 03:25:00|8379.1|8377.6|8378.3|8376.8|8379.1|8377.9|8377.5|8376.3|281
1651462200000|2022-05-02 03:30:00|8378.2|8376.7|8379.2|8378.3|8379.5|8378.4|8378|8376.7|320
1651462500000|2022-05-02 03:35:00|8379.3|8378.4|8379.2|8377.7|8379.6|8378.4|8378.7|8377.4|258
1651462800000|2022-05-02 03:40:00|8379.3|8377.8|8379.7|8378.2|8380.5|8379.4|8378.8|8377.6|243
1651463100000|2022-05-02 03:45:00|8379.8|8378.3|8380.6|8379.1|8380.8|8379.5|8379.2|8377.9|236
1651463400000|2022-05-02 03:50:00|8380.5|8379|8380.4|8378.9|8380.8|8379.9|8379.5|8378.1|286
1651463700000|2022-05-02 03:55:00|8380.1|8379.2|8380.6|8379.7|8381.7|8380.4|8380.1|8378.9|343
1651464000000|2022-05-02 04:00:00|8380.7|8379.8|8381|8379.5|8381.3|8380.3|8380.4|8379.3|411
1651464300000|2022-05-02 04:05:00|8380.9|8379.4|8381.2|8379.7|8381.6|8380.4|8380.5|8379.2|318
1651464600000|2022-05-02 04:10:00|8381.1|8379.6|8381.1|8380.2|8381.5|8380.3|8379.6|8378.6|335
1651464900000|2022-05-02 04:15:00|8381.2|8380.3|8382.1|8380.6|8382.2|8381.1|8381|8379.8|228
1651465200000|2022-05-02 04:20:00|8382.2|8380.7|8382|8380.5|8382.8|8381.6|8381.8|8380.3|221
1651465500000|2022-05-02 04:25:00|8382.1|8380.6|8381.6|8380.7|8383|8381.9|8381.4|8380.1|276
1651465800000|2022-05-02 04:30:00|8381.7|8380.8|8381.9|8381|8383|8381.9|8381.4|8380.2|254
1651466100000|2022-05-02 04:35:00|8382|8381.1|8381|8380.1|8383.2|8382.3|8381|8380.1|288
1651466400000|2022-05-02 04:40:00|8381.1|8380.2|8380.9|8379.4|8381.6|8380.5|8380|8379|237
1651466700000|2022-05-02 04:45:00|8380.8|8379.3|8380.6|8379.7|8381.3|8380.4|8380.2|8379|249
1651467000000|2022-05-02 04:50:00|8380.7|8379.8|8381.2|8380.3|8381.4|8380.5|8380.4|8379.5|223
1651467300000|2022-05-02 04:55:00|8381.5|8380|8380.8|8379.9|8381.7|8380.7|8380.4|8379.2|277
1651467600000|2022-05-02 05:00:00|8380.9|8380|8380|8379.1|8381.6|8380.3|8379.8|8378.6|338
1651467900000|2022-05-02 05:05:00|8380.1|8379.2|8381.5|8380|8382|8380.8|8380|8378.8|301
1651468200000|2022-05-02 05:10:00|8381.6|8380.1|8382.9|8381.4|8383.1|8382|8380.7|8379.4|317
1651468500000|2022-05-02 05:15:00|8382.8|8381.3|8384|8382.5|8384.2|8383.1|8382.7|8381.3|240
1651468800000|2022-05-02 05:20:00|8384.2|8382.7|8383.6|8382.7|8384.6|8383.5|8383.3|8382|208
1651469100000|2022-05-02 05:25:00|8383.5|8382.6|8383.6|8382.7|8383.7|8382.8|8382.9|8381.8|173
1651469400000|2022-05-02 05:30:00|8383.5|8382.6|8383.7|8382.8|8385|8383.8|8382.9|8381.7|306
1651469700000|2022-05-02 05:35:00|8383.8|8382.9|8385.2|8383.7|8385.3|8384.2|8383.4|8382.1|281
1651470000000|2022-05-02 05:40:00|8385.4|8383.9|8385.1|8383.6|8385.5|8384.3|8384.4|8383.4|211
1651470300000|2022-05-02 05:45:00|8385|8383.5|8386.1|8384.6|8386.2|8385.1|8384.6|8383.4|278
1651470600000|2022-05-02 05:50:00|8385.8|8384.9|8386.9|8386|8387.7|8386.5|8385.6|8384.5|362
1651470900000|2022-05-02 05:55:00|8387|8386.1|8382.7|8381.2|8387.2|8386.1|8381.9|8380.7|403
1651471200000|2022-05-02 06:00:00|8382.8|8381.3|8383|8382.1|8384.8|8383.5|8381.9|8380.6|482
1651471500000|2022-05-02 06:05:00|8383.1|8381.6|8381.4|8380.5|8383.9|8382.7|8381.3|8380.3|417
1651471800000|2022-05-02 06:10:00|8381.2|8380.3|8378.4|8377.5|8381.3|8380.4|8378.3|8377.2|436
1651472100000|2022-05-02 06:15:00|8378.2|8377.3|8379.9|8378.4|8380.1|8378.8|8377|8375.8|433
1651472400000|2022-05-02 06:20:00|8379.4|8378.5|8380.6|8379.7|8381.2|8380.1|8378.4|8377.5|392
1651472700000|2022-05-02 06:25:00|8380.7|8379.8|8380.5|8379|8381.8|8380.7|8379.8|8378.5|455
1651473000000|2022-05-02 06:30:00|8380.8|8379.3|8382.4|8380.9|8383|8381.7|8379.9|8378.7|327
1651473300000|2022-05-02 06:35:00|8382.5|8381|8383.3|8381.8|8383.5|8382.3|8380.9|8379.4|251
1651473600000|2022-05-02 06:40:00|8383.2|8381.7|8385.5|8384.6|8385.8|8384.6|8382.8|8381.6|391
1651473900000|2022-05-02 06:45:00|8385.7|8384.2|8386.4|8385.5|8386.9|8385.7|8384.2|8383.1|329
1651474200000|2022-05-02 06:50:00|8386.7|8385.2|8389.4|8387.9|8389.5|8388.3|8386.3|8384.8|304
1651474500000|2022-05-02 06:55:00|8389|8388.1|8398.7|8397.2|8400.5|8399|8388.2|8386.8|850
1651474800000|2022-05-02 07:00:00|8398.9|8397.4|8401.4|8399.9|8409.9|8408.4|8396.8|8395.3|1182
1651475100000|2022-05-02 07:05:00|8401.6|8400.1|8400.5|8399.6|8402.4|8400.9|8398.5|8397.2|731
1651475400000|2022-05-02 07:10:00|8400.6|8399.7|8398.7|8397.2|8401.7|8400.2|8396.5|8395.4|701
1651475700000|2022-05-02 07:15:00|8398.5|8397|8393.4|8391.9|8399.8|8398.6|8393.3|8391.8|609
1651476000000|2022-05-02 07:20:00|8393.5|8392|8392.5|8391|8394.8|8393.7|8391.2|8390|547
1651476300000|2022-05-02 07:25:00|8392.3|8391.4|8388.3|8386.8|8393.3|8391.8|8385.9|8384.6|640
1651476600000|2022-05-02 07:30:00|8388.2|8386.7|8390.1|8389.2|8390.4|8389.2|8387.9|8386.4|428
1651476900000|2022-05-02 07:35:00|8390|8389.1|8386.5|8385|8390.6|8389.4|8383.6|8382.4|453
1651477200000|2022-05-02 07:40:00|8386.6|8385.1|8386.1|8384.6|8388|8386.7|8385.1|8383.8|401
1651477500000|2022-05-02 07:45:00|8386.2|8384.7|8385.2|8383.7|8386.6|8385.4|8384.6|8383.5|319
1651477800000|2022-05-02 07:50:00|8385.3|8383.8|8381.2|8379.7|8385.6|8384.1|8380.7|8379.3|428
1651478100000|2022-05-02 07:55:00|8381.4|8379.9|8377.3|8375.8|8381.8|8380.3|8377.3|8375.8|588
1651478400000|2022-05-02 08:00:00|8377.4|8375.9|8374.1|8372.6|8378|8376.5|8372.4|8371.2|788
1651478700000|2022-05-02 08:05:00|8374.2|8372.7|8374.3|8372.8|8377.4|8375.9|8373.4|8372.1|688
1651479000000|2022-05-02 08:10:00|8374.4|8372.9|8373.4|8371.9|8375.7|8374.2|8370.6|8369.2|552
1651479300000|2022-05-02 08:15:00|8373.2|8371.7|8375.4|8373.9|8376|8374.5|8372.8|8371.4|467
1651479600000|2022-05-02 08:20:00|8375.5|8374|8373.1|8371.6|8375.6|8374.1|8371.7|8370.2|464
1651479900000|2022-05-02 08:25:00|8373|8371.5|8374.1|8372.6|8374.8|8373.6|8371.8|8370.7|437
1651480200000|2022-05-02 08:30:00|8374.2|8372.7|8371|8369.5|8374.6|8373.1|8370.9|8369.4|501
1651480500000|2022-05-02 08:35:00|8371.1|8369.6|8374.8|8373.3|8376.2|8374.7|8370.1|8368.6|592
1651480800000|2022-05-02 08:40:00|8374.7|8373.2|8374.8|8373.3|8377.8|8376.3|8373.5|8372.2|530
1651481100000|2022-05-02 08:45:00|8374.7|8373.2|8373.2|8371.7|8375.8|8374.7|8371.7|8370.4|541
1651481400000|2022-05-02 08:50:00|8373.3|8371.8|8376.4|8374.9|8377.7|8376.5|8372.6|8371.3|593
1651481700000|2022-05-02 08:55:00|8376.2|8375.3|8374.9|8373.4|8376.9|8375.8|8373.2|8371.8|521
1651482000000|2022-05-02 09:00:00|8375|8373.5|8378.7|8377.2|8379.5|8378.5|8374.8|8373.3|493
1651482300000|2022-05-02 09:05:00|8378.6|8377.1|8377.3|8375.8|8380|8378.5|8376.9|8375.4|447
1651482600000|2022-05-02 09:10:00|8377.5|8376|8374.5|8373|8378.3|8376.8|8374.5|8373|314
1651482900000|2022-05-02 09:15:00|8374.3|8372.8|8374|8373.1|8375.9|8374.4|8373.1|8371.9|358
1651483200000|2022-05-02 09:20:00|8374.1|8373.2|8372.9|8371.4|8374.9|8373.6|8371.6|8370.1|508
1651483500000|2022-05-02 09:25:00|8372.8|8371.3|8371.1|8369.6|8372.8|8371.5|8368.5|8367.2|361
1651483800000|2022-05-02 09:30:00|8371|8369.5|8372.3|8370.8|8372.9|8371.6|8369.9|8368.4|434
1651484100000|2022-05-02 09:35:00|8372.2|8370.7|8370.2|8369.3|8372.3|8370.8|8369.5|8368.3|427
1651484400000|2022-05-02 09:40:00|8370.3|8369.4|8371.6|8370.1|8373.2|8372.1|8370.3|8369.1|389
1651484700000|2022-05-02 09:45:00|8371.7|8370.2|8372.3|8371.4|8374.6|8373.3|8370.7|8369.5|401
1651485000000|2022-05-02 09:50:00|8372.4|8371.5|8373.8|8372.9|8374.7|8373.5|8370.8|8369.3|474
1651485300000|2022-05-02 09:55:00|8373.6|8372.7|8372.1|8371.2|8373.6|8372.7|8371|8369.8|358
1651485600000|2022-05-02 10:00:00|8372.2|8371.3|8371.2|8369.7|8373.5|8372.2|8369|8367.8|384
1651485900000|2022-05-02 10:05:00|8371.3|8369.8|8370.9|8369.4|8371.7|8370.4|8369.9|8368.6|326
1651486200000|2022-05-02 10:10:00|8371|8369.5|8370.9|8370|8371|8370.1|8367.8|8366.5|390
1651486500000|2022-05-02 10:15:00|8370.8|8369.9|8368.8|8367.3|8371|8370|8367.6|8366.4|351
1651486800000|2022-05-02 10:20:00|8368.9|8367.4|8370|8368.5|8370.1|8368.8|8368|8366.7|281
1651487100000|2022-05-02 10:25:00|8370.1|8368.6|8371.6|8370.7|8372.8|8371.6|8370|8368.5|385
1651487400000|2022-05-02 10:30:00|8371.7|8370.8|8372.9|8372|8373.3|8372.2|8371.5|8370.4|271
1651487700000|2022-05-02 10:35:00|8372.8|8371.9|8375.5|8374|8375.6|8374.3|8372.5|8371.6|280
1651488000000|2022-05-02 10:40:00|8375.6|8374.1|8373.5|8372.6|8376.4|8375.5|8373.5|8372.2|301
1651488300000|2022-05-02 10:45:00|8373.6|8372.7|8373.8|8372.9|8375.8|8374.6|8373.2|8372|339
1651488600000|2022-05-02 10:50:00|8373.7|8372.8|8374.9|8374|8375.6|8374.4|8373.3|8372.4|449
1651488900000|2022-05-02 10:55:00|8374.8|8373.9|8375.3|8374.4|8377.4|8376.2|8374.8|8373.9|522
1651489200000|2022-05-02 11:00:00|8375.1|8374.2|8369.7|8368.2|8375.5|8374.4|8369.3|8367.8|417
1651489500000|2022-05-02 11:05:00|8369.6|8368.1|8373|8371.5|8373.8|8372.3|8368.7|8367.5|364
1651489800000|2022-05-02 11:10:00|8373.2|8371.7|8376.4|8375.5|8376.8|8375.6|8373.2|8371.7|377
1651490100000|2022-05-02 11:15:00|8376.7|8375.2|8378|8376.5|8379.2|8378|8375.9|8374.7|349
1651490400000|2022-05-02 11:20:00|8378.1|8376.6|8378.1|8377.2|8378.8|8377.6|8377.1|8375.6|262
1651490700000|2022-05-02 11:25:00|8378.2|8377.3|8380.9|8379.4|8380.9|8379.7|8377.9|8376.9|226
1651491000000|2022-05-02 11:30:00|8381.1|8379.6|8376|8374.5|8381.7|8380.5|8374.8|8373.9|517
1651491300000|2022-05-02 11:35:00|8376.1|8374.6|8378.1|8376.6|8378.9|8377.7|8375|8373.8|366
1651491600000|2022-05-02 11:40:00|8377.6|8376.7|8375|8373.5|8377.8|8376.7|8374.2|8373|365
1651491900000|2022-05-02 11:45:00|8374.7|8373.8|8376|8375.1|8377.3|8376.4|8374.3|8373.4|359
1651492200000|2022-05-02 11:50:00|8375.9|8375|8373.1|8372.2|8375.9|8375|8371.8|8370.7|342
1651492500000|2022-05-02 11:55:00|8373.2|8372.3|8373|8371.5|8374.8|8373.9|8371.1|8370.1|557
1651492800000|2022-05-02 12:00:00|8373.1|8371.6|8378.3|8377.4|8378.8|8377.7|8372.5|8371.6|565
1651493100000|2022-05-02 12:05:00|8378.2|8377.3|8380.1|8379.2|8380.3|8379.4|8377.9|8377|484
1651493400000|2022-05-02 12:10:00|8380.2|8379.3|8381.6|8380.1|8382.6|8381.7|8380|8378.8|426
1651493700000|2022-05-02 12:15:00|8381.3|8380.4|8381.1|8380.2|8382|8380.9|8377.5|8376.6|450
1651494000000|2022-05-02 12:20:00|8381|8380.1|8379.9|8379|8381.1|8380.2|8379|8377.9|395
1651494300000|2022-05-02 12:25:00|8380|8379.1|8380.6|8379.1|8381.2|8380.3|8379|8377.9|372
1651494600000|2022-05-02 12:30:00|8380.2|8379.3|8381.5|8380.6|8383.1|8381.9|8380.1|8379|536
1651494900000|2022-05-02 12:35:00|8381.4|8380.5|8384.1|8383.2|8384.2|8383.3|8380.7|8379.7|473
1651495200000|2022-05-02 12:40:00|8384.2|8383.3|8384.8|8383.9|8386.5|8385.6|8384|8383.1|379
1651495500000|2022-05-02 12:45:00|8384.7|8383.8|8387.6|8386.7|8387.9|8387|8384.7|8383.8|433
1651495800000|2022-05-02 12:50:00|8387.7|8386.8|8388.7|8387.8|8388.9|8387.9|8386.3|8385.4|500
1651496100000|2022-05-02 12:55:00|8388.9|8388|8384.1|8383.2|8390.7|8389.5|8383.4|8382.4|844
1651496400000|2022-05-02 13:00:00|8384.2|8383.3|8383|8381.5|8385.5|8384.3|8381.3|8380.1|707
1651496700000|2022-05-02 13:05:00|8382.9|8381.4|8382.5|8381|8384|8382.9|8381.2|8380.3|444
1651497000000|2022-05-02 13:10:00|8382.6|8381.1|8380.6|8379.7|8382.8|8381.5|8380.5|8379.4|428
1651497300000|2022-05-02 13:15:00|8380.7|8379.8|8380.5|8379.6|8381.9|8380.8|8379.6|8378.3|487
1651497600000|2022-05-02 13:20:00|8380.7|8379.8|8377.6|8376.7|8380.8|8379.9|8376|8375.1|387
1651497900000|2022-05-02 13:25:00|8377.5|8376.6|8377.1|8375.6|8379.5|8378.3|8376.1|8374.8|576
1651498200000|2022-05-02 13:30:00|8377|8375.5|8378.6|8377.7|8380.9|8379.8|8376|8374.6|749
1651498500000|2022-05-02 13:35:00|8378.7|8377.2|8386.2|8385.3|8386.2|8385.3|8378|8376.7|535
1651498800000|2022-05-02 13:40:00|8386.1|8385.2|8386.8|8385.3|8388.8|8387.9|8385.6|8384.5|676
1651499100000|2022-05-02 13:45:00|8386.7|8385.2|8390.2|8388.7|8390.4|8389.2|8385.6|8384.3|683
1651499400000|2022-05-02 13:50:00|8390.3|8388.8|8391.1|8390.2|8391.7|8390.8|8388|8386.9|655
1651499700000|2022-05-02 13:55:00|8391|8390.1|8395.5|8392.7|8399.5|8393.8|8389.4|8388.5|809
1651500000000|2022-05-02 14:00:00|8396.5|8392.9|8396.7|8395.2|8397.7|8396.5|8393.7|8391.7|1100
1651500300000|2022-05-02 14:05:00|8396.6|8395.1|8409.2|8407.7|8409.3|8408|8395.9|8394.7|917
1651500600000|2022-05-02 14:10:00|8408.9|8408|8412.7|8411.8|8414.3|8413.1|8408.2|8407|882
1651500900000|2022-05-02 14:15:00|8412.9|8412|8417.4|8416.5|8417.6|8416.7|8412.7|8411.5|679
1651501200000|2022-05-02 14:20:00|8417.3|8416.4|8416.6|8415.7|8417.8|8416.9|8416.3|8415.4|546
1651501500000|2022-05-02 14:25:00|8416.7|8415.8|8412.8|8411.9|8417.1|8416.2|8411.4|8410.5|572
1651501800000|2022-05-02 14:30:00|8412.7|8411.8|8409.6|8408.7|8414.4|8413.5|8409.2|8408.3|603
1651502100000|2022-05-02 14:35:00|8409.5|8408.6|8407.7|8406.8|8410.5|8409.6|8407.6|8406.6|534
1651502400000|2022-05-02 14:40:00|8407.6|8406.7|8405.2|8404.3|8409|8408.1|8404.1|8403.1|545
1651502700000|2022-05-02 14:45:00|8405.3|8404.4|8403.9|8402.4|8405.4|8404.5|8402.9|8401.9|534
1651503000000|2022-05-02 14:50:00|8403.7|8402.8|8407.6|8406.7|8408.8|8407.7|8403.1|8402.1|887
1651503300000|2022-05-02 14:55:00|8407.5|8406.6|8405.3|8404.4|8408.6|8407.7|8404.6|8403.3|830
1651503600000|2022-05-02 15:00:00|8405.5|8404.6|8400.7|8399.2|8405.9|8404.8|8400.2|8398.9|777
1651503900000|2022-05-02 15:05:00|8400.8|8399.3|8398.8|8397.9|8400.9|8399.7|8396|8395|565
1651504200000|2022-05-02 15:10:00|8398.9|8398|8396|8395.1|8398.9|8398|8395.6|8394.3|553
1651504500000|2022-05-02 15:15:00|8395.9|8395|8397.5|8396.6|8399.8|8398.5|8395.5|8394.4|481
1651504800000|2022-05-02 15:20:00|8397.8|8396.9|8398.5|8397.6|8399.1|8397.9|8396.6|8395.5|397
1651505100000|2022-05-02 15:25:00|8398.3|8397.4|8399.8|8398.9|8402|8400.6|8398.2|8397.2|665
1651505400000|2022-05-02 15:30:00|8400.3|8398.8|8402.5|8401|8403.9|8402.6|8399.5|8398.3|637
1651505700000|2022-05-02 15:35:00|8402.4|8400.9|8402|8401.1|8402.6|8401.3|8399|8397.7|537
1651506000000|2022-05-02 15:40:00|8402.1|8401.2|8402.1|8400.6|8402.3|8401.2|8400.4|8399.2|351
1651506300000|2022-05-02 15:45:00|8402|8400.5|8400.2|8398.7|8402.3|8400.9|8399.6|8398.2|467
1651506600000|2022-05-02 15:50:00|8400|8399.1|8401|8399.5|8401.3|8400.1|8399|8397.8|516
1651506900000|2022-05-02 15:55:00|8400.8|8399.3|8403.5|8402|8403.7|8402.5|8399.7|8398.5|431
1651507200000|2022-05-02 16:00:00|8403.6|8402.1|8405.6|8404.7|8407.1|8405.8|8402.5|8401.3|435
1651507500000|2022-05-02 16:05:00|8405.9|8404.4|8406|8405.1|8407.4|8406.2|8405.5|8404.4|320
1651507800000|2022-05-02 16:10:00|8406.1|8405.2|8407.4|8406.5|8407.9|8406.8|8405.4|8404.4|253
1651508100000|2022-05-02 16:15:00|8407.3|8406.4|8404.3|8402.8|8408.3|8407|8404.2|8402.8|310
1651508400000|2022-05-02 16:20:00|8404.4|8402.9|8404.9|8403.4|8405.5|8404.4|8403.1|8401.9|320
1651508700000|2022-05-02 16:25:00|8404.7|8403.8|8405.5|8404.6|8406.9|8405.7|8404.7|8403.5|284
1651509000000|2022-05-02 16:30:00|8405.4|8404.5|8404.5|8403.6|8406.8|8405.3|8404.2|8403.2|325
1651509300000|2022-05-02 16:35:00|8404.6|8403.7|8403.6|8402.7|8405.5|8404.6|8403.5|8402.6|259
1651509600000|2022-05-02 16:40:00|8403.4|8402.5|8403.9|8403|8405.7|8404.5|8401.5|8400.4|463
1651509900000|2022-05-02 16:45:00|8404.1|8403.2|8408.6|8407.7|8409|8408.1|8404.1|8403.1|370
1651510200000|2022-05-02 16:50:00|8408.5|8407.6|8407.2|8405.7|8408.8|8407.6|8405.5|8404.4|346
1651510500000|2022-05-02 16:55:00|8407.1|8405.6|8409.3|8407.8|8409.4|8408.1|8404.3|8403.1|550
1651510800000|2022-05-02 17:00:00|8409.4|8407.9|8406.5|8405.6|8409.4|8408|8404.5|8403.5|590
1651511100000|2022-05-02 17:05:00|8406.6|8405.7|8407.4|8405.9|8408.2|8406.7|8405.5|8404.6|363
1651511400000|2022-05-02 17:10:00|8407.5|8406|8406.1|8404.6|8407.8|8406.5|8405.8|8404.3|279
1651511700000|2022-05-02 17:15:00|8406.2|8404.7|8406.9|8406|8407.2|8406|8404.9|8403.7|213
1651512000000|2022-05-02 17:20:00|8406.8|8405.9|8407.7|8406.2|8407.8|8406.6|8406.5|8405.3|279
1651512300000|2022-05-02 17:25:00|8407.5|8406|8407.1|8406.2|8408.9|8407.5|8406.4|8404.9|322
1651512600000|2022-05-02 17:30:00|8407.2|8406.3|8406.9|8405.4|8407.6|8406.4|8405.7|8404.4|324
1651512900000|2022-05-02 17:35:00|8407|8405.5|8407.5|8406|8407.9|8406.6|8406.3|8405|227
1651513200000|2022-05-02 17:40:00|8407.1|8406.2|8408.3|8407.4|8409.3|8408|8406.4|8405.2|292
1651513500000|2022-05-02 17:45:00|8408.4|8407.5|8409.3|8408.4|8409.8|8408.6|8406.9|8405.5|374
1651513800000|2022-05-02 17:50:00|8409.5|8408.6|8407.3|8406.4|8409.5|8408.6|8407.1|8406|333
1651514100000|2022-05-02 17:55:00|8407.2|8406.3|8407.1|8405.6|8408.8|8407.6|8406.6|8405.6|356
1651514400000|2022-05-02 18:00:00|8407|8405.5|8406.6|8405.1|8408.6|8407.7|8405.7|8404.5|550
1651514700000|2022-05-02 18:05:00|8406.5|8405|8406.1|8404.6|8406.9|8405.6|8405.4|8404.2|362
1651515000000|2022-05-02 18:10:00|8406.2|8404.7|8405.8|8404.9|8406.9|8405.7|8405.3|8404.1|293
1651515300000|2022-05-02 18:15:00|8405.9|8405|8406.7|8405.8|8407.3|8406.2|8405.8|8404.7|301
1651515600000|2022-05-02 18:20:00|8406.8|8405.9|8408.3|8407.4|8409.1|8407.9|8406.8|8405.6|365
1651515900000|2022-05-02 18:25:00|8408.6|8407.1|8408.5|8407.6|8409.4|8408|8408|8406.8|330
1651516200000|2022-05-02 18:30:00|8408.7|8407.2|8411.6|8410.1|8412|8410.5|8408.7|8407.2|299
1651516500000|2022-05-02 18:35:00|8411.7|8410.2|8412.2|8411.3|8412.6|8411.5|8411|8409.9|374
1651516800000|2022-05-02 18:40:00|8412.3|8411.4|8413.4|8411.9|8413.5|8412.4|8412|8410.8|349
1651517100000|2022-05-02 18:45:00|8413.3|8411.8|8413.7|8412.2|8414|8412.5|8410.9|8409.8|313
1651517400000|2022-05-02 18:50:00|8413.8|8412.3|8413.4|8411.9|8414.9|8413.4|8413.2|8411.7|377
1651517700000|2022-05-02 18:55:00|8413.6|8412.1|8412.6|8411.1|8413.7|8412.3|8411.1|8409.6|470
1651518000000|2022-05-02 19:00:00|8412.5|8411|8410.2|8408.7|8412.5|8411|8409.8|8408.3|664
1651518300000|2022-05-02 19:05:00|8410.3|8408.8|8411.2|8409.7|8411.4|8409.9|8409.5|8408.3|511
1651518600000|2022-05-02 19:10:00|8411.3|8409.8|8410.1|8408.6|8411.8|8410.3|8409.4|8408|499
1651518900000|2022-05-02 19:15:00|8410.2|8408.7|8412.3|8411.4|8412.7|8411.8|8409.6|8408.3|529
1651519200000|2022-05-02 19:20:00|8412.4|8411.5|8415.7|8414.8|8416|8415.1|8412.1|8411.2|542
1651519500000|2022-05-02 19:25:00|8415.8|8414.9|8414.4|8413.5|8416.5|8415.3|8414|8413.1|452
1651519800000|2022-05-02 19:30:00|8414.5|8413.6|8414.7|8413.8|8415.3|8414.2|8414|8412.9|458
1651520100000|2022-05-02 19:35:00|8414.8|8413.9|8413.4|8412.5|8415.5|8414.4|8412.8|8411.9|478
1651520400000|2022-05-02 19:40:00|8413.3|8412.4|8412.1|8411.2|8414.2|8413.1|8411.3|8410.4|437
1651520700000|2022-05-02 19:45:00|8412|8411.1|8412.2|8411.3|8413|8412|8411.4|8410.5|409
1651521000000|2022-05-02 19:50:00|8412.3|8411.4|8413.5|8412.6|8413.7|8412.7|8411.4|8410.2|419
1651521300000|2022-05-02 19:55:00|8413.3|8412.4|8411|8409.5|8413.9|8412.7|8409.9|8408.8|570
1651521600000|2022-05-02 20:00:00|8410.9|8409.4|8413.2|8411.7|8413.3|8412.1|8410.1|8408.6|424
1651521900000|2022-05-02 20:05:00|8413|8412.1|8412.6|8411.1|8413.5|8412.2|8411.5|8410.3|271
1651522200000|2022-05-02 20:10:00|8412.5|8411|8412.4|8411.5|8412.6|8411.6|8411|8410.1|228
1651522500000|2022-05-02 20:15:00|8412.3|8411.4|8411.4|8409.9|8413.1|8411.8|8411.1|8409.8|309
1651522800000|2022-05-02 20:20:00|8411.3|8409.8|8412|8410.5|8412|8410.7|8410.5|8409.2|177
1651523100000|2022-05-02 20:25:00|8411.9|8410.4|8411.1|8410.2|8412|8410.5|8410.5|8409|169
1651523400000|2022-05-02 20:30:00|8411.2|8410.3|8411.4|8409.9|8412.5|8411.2|8410.6|8409.5|213
1651523700000|2022-05-02 20:35:00|8411.1|8410.2|8413.4|8411.9|8413.5|8412.5|8411.1|8409.8|209
1651524000000|2022-05-02 20:40:00|8413.3|8411.8|8413.6|8412.1|8413.8|8412.4|8413|8411.6|113
1651524300000|2022-05-02 20:45:00|8413.7|8412.2|8412.3|8410.8|8413.7|8412.2|8412.2|8410.7|245
1651524600000|2022-05-02 20:50:00|8412.2|8410.7|8411.8|8409.4|8413.3|8410.8|8410.7|8407.9|425
1651524900000|2022-05-02 20:55:00|8411.7|8409.3|8416|8405|8416.9|8410.1|8410.9|8404.6|338
1651525200000|2022-05-02 21:00:00|8416.4|8405.4|8420.7|8409.7|8421.9|8410.9|8415.4|8404.6|61
1651525500000|2022-05-02 21:05:00|8418.9|8407.9|8416.9|8405.9|8418.9|8407.9|8413.1|8402.1|103
1651525800000|2022-05-02 21:10:00|8417.2|8406.2|8416.1|8405.1|8420.2|8409.2|8413.1|8402.1|257
1651526100000|2022-05-02 21:15:00|8416.3|8405.3|8421.5|8410.5|8421.5|8410.5|8414.3|8403.3|182
1651526400000|2022-05-02 21:20:00|8418.2|8407.2|8417.5|8406.5|8420|8409|8414.6|8403.6|126
1651526700000|2022-05-02 21:25:00|8417.4|8406.4|8419.3|8408.3|8424.7|8413.7|8414.6|8403.6|183
1651527000000|2022-05-02 21:30:00|8419.1|8408.1|8418.1|8407.1|8420.6|8409.6|8415.7|8404.7|341
1651527300000|2022-05-02 21:35:00|8418.3|8407.3|8416.7|8405.7|8422.8|8411.8|8415.1|8405.6|226
1651527600000|2022-05-02 21:40:00|8416.8|8405.8|8417.5|8406.5|8423.2|8412.2|8416|8405|220
1651527900000|2022-05-02 21:45:00|8418.9|8407.9|8417|8406.5|8419.7|8408.7|8415.6|8405|192
1651528200000|2022-05-02 21:50:00|8417.8|8407.4|8418.9|8407.9|8421|8410|8416|8405.1|161
1651528500000|2022-05-02 21:55:00|8418.2|8407.2|8416.8|8405.8|8420|8409|8415|8404|255
1651528800000|2022-05-02 22:00:00|8416.5|8405.5|8412.8|8409.5|8418.1|8410.7|8412.2|8403|518
1651529100000|2022-05-02 22:05:00|8413.2|8409.1|8412.3|8409.8|8413.7|8410.8|8412.1|8408.2|337
1651529400000|2022-05-02 22:10:00|8412.7|8409.9|8412.8|8411.3|8414.3|8411.3|8411.8|8408.2|639
1651529700000|2022-05-02 22:15:00|8413.3|8410.8|8411.2|8409.7|8413.3|8411.1|8410.9|8408.8|490
1651530000000|2022-05-02 22:20:00|8411.1|8409.6|8412|8410.5|8412.6|8410.7|8410.5|8408.7|313
1651530300000|2022-05-02 22:25:00|8411.7|8410.2|8413.7|8412.2|8414|8412.4|8411.3|8409.3|276
1651530600000|2022-05-02 22:30:00|8413.6|8412.1|8413.6|8412.1|8414.4|8412.5|8413|8410.8|256
1651530900000|2022-05-02 22:35:00|8413.7|8412.2|8413.1|8411.6|8414.3|8412.2|8412.6|8409.9|259
1651531200000|2022-05-02 22:40:00|8413|8411.5|8413|8411.5|8414.1|8412.2|8412.6|8410.2|257
1651531500000|2022-05-02 22:45:00|8412.9|8411.4|8412.6|8411.1|8414.3|8412.2|8412.6|8410.2|218
1651531800000|2022-05-02 22:50:00|8412.5|8411|8413|8411.5|8413.4|8411.7|8411.9|8409.6|262
1651532100000|2022-05-02 22:55:00|8412.9|8411.4|8411.7|8409.1|8413.1|8411.6|8411.1|8409.1|203
1651532400000|2022-05-02 23:00:00|8411.2|8409.7|8411.8|8410.3|8412.1|8410.6|8411.2|8409.3|208
1651532700000|2022-05-02 23:05:00|8411.9|8410.4|8411|8409.5|8412|8410.5|8410.6|8409.1|148
1651533000000|2022-05-02 23:10:00|8410.9|8409.4|8410.8|8409.3|8411.7|8410.2|8410.5|8408.5|188
1651533300000|2022-05-02 23:15:00|8410.7|8409.2|8410.8|8409.3|8411.3|8409.9|8410.3|8408.9|134
1651533600000|2022-05-02 23:20:00|8410.9|8409.4|8410.3|8408.8|8411.1|8409.7|8410.2|8408.7|144
1651533900000|2022-05-02 23:25:00|8410.2|8408.7|8409.9|8408.4|8410.2|8408.7|8409.1|8407.6|157
1651534200000|2022-05-02 23:30:00|8410|8408.5|8410.9|8409.4|8410.9|8409.4|8409.9|8408.4|165
1651534500000|2022-05-02 23:35:00|8410.8|8409.3|8410.6|8409.1|8410.8|8409.3|8410.3|8408.8|105
1651534800000|2022-05-02 23:40:00|8410.7|8409.2|8409.6|8408.1|8410.9|8409.8|8409.4|8407.9|174
1651535100000|2022-05-02 23:45:00|8409.5|8408|8409.5|8408|8409.7|8408.2|8408.8|8407.3|86
1651535400000|2022-05-02 23:50:00|8409.4|8407.9|8408.9|8407.4|8409.9|8408.4|8408.9|8407.4|111
1651535700000|2022-05-02 23:55:00|8408.7|8407.2|8408.8|8407.3|8409.5|8408|8408.3|8406.8|198
1651536000000|2022-05-03 00:00:00|8408.9|8407.4|8408.3|8406.8|8409.5|8408|8407.8|8406.3|390
1651536300000|2022-05-03 00:05:00|8408.2|8406.7|8407.2|8405.7|8409|8407.5|8406.7|8405.2|340
1651536600000|2022-05-03 00:10:00|8407.3|8405.8|8408.7|8407.2|8409.1|8407.6|8407.1|8405.6|330
1651536900000|2022-05-03 00:15:00|8408.8|8407.3|8409|8407.5|8409.6|8408.5|8408.2|8407|278
1651537200000|2022-05-03 00:20:00|8408.9|8407.4|8408.9|8407.4|8409.7|8408.5|8408.2|8407|205
1651537500000|2022-05-03 00:25:00|8409|8407.5|8408.6|8407.1|8409.4|8408.1|8408.3|8406.9|229
1651537800000|2022-05-03 00:30:00|8408.5|8407|8407.8|8406.3|8410.6|8409.2|8407.7|8406.2|315
1651538100000|2022-05-03 00:35:00|8407.7|8406.2|8409.1|8407.6|8409.9|8408.7|8407.4|8406.2|364
1651538400000|2022-05-03 00:40:00|8409|8407.5|8409.2|8407.7|8409.9|8408.7|8408.3|8407|347
1651538700000|2022-05-03 00:45:00|8409.1|8407.6|8409.8|8408.3|8410.3|8408.9|8407.3|8406.2|450
1651539000000|2022-05-03 00:50:00|8409.9|8408.4|8407.4|8405.9|8410|8408.7|8407.1|8405.6|427
1651539300000|2022-05-03 00:55:00|8407.5|8406|8407.7|8406.2|8408|8406.7|8406.5|8405|391
1651539600000|2022-05-03 01:00:00|8407.6|8406.1|8406.4|8404.9|8408|8406.5|8406|8404.5|448
1651539900000|2022-05-03 01:05:00|8406.3|8404.8|8407|8405.5|8407.7|8406.3|8405.9|8404.6|418
1651540200000|2022-05-03 01:10:00|8406.8|8405.3|8406.8|8405.3|8407.6|8406.1|8405.9|8404.5|439
1651540500000|2022-05-03 01:15:00|8406.7|8405.2|8406.5|8405|8407.3|8406|8406|8404.7|419
1651540800000|2022-05-03 01:20:00|8406.4|8404.9|8405.2|8403.7|8406.5|8405.2|8404.3|8403.1|310
1651541100000|2022-05-03 01:25:00|8405.3|8403.8|8406.1|8404.6|8406.4|8405.1|8405|8403.7|409
1651541400000|2022-05-03 01:30:00|8406.2|8404.7|8405.9|8404.4|8406.6|8405.3|8405.1|8404|369
1651541700000|2022-05-03 01:35:00|8405.8|8404.3|8406.1|8404.6|8407|8405.8|8405.1|8403.8|397
1651542000000|2022-05-03 01:40:00|8406.2|8404.7|8406.2|8404.7|8406.4|8404.9|8405|8403.5|316
1651542300000|2022-05-03 01:45:00|8406.3|8404.8|8403.9|8402.4|8406.8|8405.3|8403.8|8402.3|367
1651542600000|2022-05-03 01:50:00|8404|8402.5|8404.7|8403.2|8405.2|8404|8403.2|8402|430
1651542900000|2022-05-03 01:55:00|8404.8|8403.3|8405|8403.5|8405.6|8404.3|8403.8|8402.6|341
1651543200000|2022-05-03 02:00:00|8405.1|8403.6|8406.1|8404.6|8406.2|8405.2|8404.6|8403.5|438
1651543500000|2022-05-03 02:05:00|8406|8404.5|8405.9|8404.4|8406.8|8405.9|8405.6|8404.3|279
1651543800000|2022-05-03 02:10:00|8406|8404.5|8405|8403.5|8406.1|8405.2|8404.5|8403|278
1651544100000|2022-05-03 02:15:00|8404.7|8403.8|8403.6|8402.1|8405.3|8404.1|8402.6|8401.3|308
1651544400000|2022-05-03 02:20:00|8403.4|8401.9|8402.8|8401.3|8403.4|8402|8402.1|8400.8|302
1651544700000|2022-05-03 02:25:00|8402.7|8401.2|8402.6|8401.1|8403|8401.6|8401.6|8400.6|160
1651545000000|2022-05-03 02:30:00|8402.5|8401|8403|8401.5|8403.1|8401.8|8401.9|8400.7|252
1651545300000|2022-05-03 02:35:00|8403.1|8401.6|8400.7|8399.8|8403.1|8401.7|8400.6|8399.5|271
1651545600000|2022-05-03 02:40:00|8400.6|8399.7|8400|8399.1|8401.2|8400.1|8399.1|8398|327
1651545900000|2022-05-03 02:45:00|8400.1|8399.2|8401.3|8400.4|8401.6|8400.6|8400|8399|231
1651546200000|2022-05-03 02:50:00|8401.2|8400.3|8398.6|8397.1|8401.8|8400.7|8398.2|8397.1|203
1651546500000|2022-05-03 02:55:00|8398.3|8397.4|8396.8|8395.9|8398.4|8397.5|8396.7|8395.6|323
1651546800000|2022-05-03 03:00:00|8396.9|8396|8394.5|8393|8397.8|8396.5|8394.4|8392.9|278
1651547100000|2022-05-03 03:05:00|8394.1|8393.2|8394.5|8393|8395|8393.8|8393.4|8392.3|212
1651547400000|2022-05-03 03:10:00|8394.6|8393.1|8392.2|8390.7|8394.7|8393.2|8392.2|8390.7|307
1651547700000|2022-05-03 03:15:00|8392.3|8390.8|8393.3|8391.8|8393.6|8392.3|8392.1|8390.6|217
1651548000000|2022-05-03 03:20:00|8393.2|8391.7|8393.9|8392.4|8394.6|8393.3|8393.1|8391.6|196
1651548300000|2022-05-03 03:25:00|8393.8|8392.3|8393.7|8392.2|8394.2|8393|8392.9|8391.8|190
1651548600000|2022-05-03 03:30:00|8393.8|8392.3|8393.6|8392.1|8394.4|8393.2|8393.2|8391.9|243
1651548900000|2022-05-03 03:35:00|8393.7|8392.2|8393.3|8392.4|8393.7|8392.5|8392.6|8391.3|148
1651549200000|2022-05-03 03:40:00|8393.2|8392.3|8392.7|8391.8|8393.3|8392.4|8392.3|8391|157
1651549500000|2022-05-03 03:45:00|8393|8391.5|8393.6|8392.1|8393.7|8392.4|8392.6|8391.4|123
1651549800000|2022-05-03 03:50:00|8393.7|8392.2|8394.7|8393.2|8394.8|8393.7|8393.2|8392.1|132
1651550100000|2022-05-03 03:55:00|8394.4|8393.5|8394.4|8392.9|8395.1|8393.8|8394|8392.9|134
1651550400000|2022-05-03 04:00:00|8394.3|8392.8|8394.3|8393.4|8394.9|8393.7|8393.8|8392.6|125
1651550700000|2022-05-03 04:05:00|8394.5|8393.6|8394.2|8393.3|8394.7|8393.6|8393.9|8392.7|117
1651551000000|2022-05-03 04:10:00|8394.1|8393.2|8393.7|8392.8|8394.3|8393.4|8393.7|8392.8|71
1651551300000|2022-05-03 04:15:00|8393.8|8392.9|8393.6|8392.7|8394.2|8393.1|8393.5|8392.3|112
1651551600000|2022-05-03 04:20:00|8393.7|8392.8|8394.2|8392.7|8394.4|8393.1|8393.6|8392.4|167
1651551900000|2022-05-03 04:25:00|8394.3|8392.8|8394.6|8393.1|8395.2|8393.7|8393.8|8392.6|198
1651552200000|2022-05-03 04:30:00|8394.7|8393.2|8392.3|8390.8|8395.2|8393.6|8391.1|8389.8|995
1651552500000|2022-05-03 04:35:00|8392.1|8390.6|8392.2|8390.7|8392.9|8391.4|8391.6|8390.1|619
1651552800000|2022-05-03 04:40:00|8392.1|8390.6|8392.2|8391.3|8392.5|8391.3|8391|8389.7|392
1651553100000|2022-05-03 04:45:00|8392.4|8390.9|8392.8|8391.3|8393.4|8392|8391.9|8390.8|308
1651553400000|2022-05-03 04:50:00|8392.5|8391.6|8393|8392.1|8393.9|8392.7|8392.4|8391|310
1651553700000|2022-05-03 04:55:00|8393.1|8392.2|8393.3|8392.4|8394.9|8393.9|8392.4|8391.4|463
1651554000000|2022-05-03 05:00:00|8393.2|8392.3|8395.2|8393.7|8395.6|8394.3|8392|8390.6|494
1651554300000|2022-05-03 05:05:00|8395.3|8393.8|8394.2|8392.7|8396.1|8395|8393.4|8392.4|362
1651554600000|2022-05-03 05:10:00|8394.3|8392.8|8394.2|8392.7|8396.4|8394.9|8393.9|8392.6|301
1651554900000|2022-05-03 05:15:00|8394.3|8392.8|8393.8|8392.3|8394.7|8393.4|8392.9|8391.7|409
1651555200000|2022-05-03 05:20:00|8393.7|8392.2|8394.6|8393.1|8395.3|8394|8393.6|8392.1|274
1651555500000|2022-05-03 05:25:00|8394.5|8393|8393.4|8391.9|8395.5|8394.1|8393.4|8391.9|265
1651555800000|2022-05-03 05:30:00|8393.3|8391.8|8395|8393.5|8395.6|8394.1|8393|8391.6|261
1651556100000|2022-05-03 05:35:00|8395.1|8393.6|8395.4|8393.9|8395.6|8394.5|8394.8|8393.4|222
1651556400000|2022-05-03 05:40:00|8395.3|8393.8|8395.2|8393.7|8395.5|8394.1|8394.3|8393.1|280
1651556700000|2022-05-03 05:45:00|8395.3|8393.8|8394.9|8393.4|8396.8|8395.5|8393.8|8392.7|471
1651557000000|2022-05-03 05:50:00|8395.1|8393.6|8396.3|8394.8|8396.7|8395.5|8394.7|8393.5|348
1651557300000|2022-05-03 05:55:00|8396.2|8394.7|8396.4|8394.9|8397.1|8395.7|8395.7|8394.4|304
1651557600000|2022-05-03 06:00:00|8396.5|8395|8396.9|8396|8397.5|8396.5|8394|8392.8|586
1651557900000|2022-05-03 06:05:00|8396.7|8395.8|8398|8396.5|8398.4|8397.3|8396.6|8395.5|386
1651558200000|2022-05-03 06:10:00|8398.1|8396.6|8398.4|8397.5|8399.1|8398|8397|8396.1|412
1651558500000|2022-05-03 06:15:00|8398.5|8397.6|8398.5|8397.6|8399|8397.9|8396.6|8395.4|406
1651558800000|2022-05-03 06:20:00|8398.6|8397.7|8391.4|8390.5|8399.3|8398.1|8391.4|8390.4|458
1651559100000|2022-05-03 06:25:00|8391.6|8390.7|8394.5|8393|8395.3|8394|8391.5|8390.3|502
1651559400000|2022-05-03 06:30:00|8394.6|8393.1|8391.9|8391|8396.3|8395.1|8391.8|8390.9|431
1651559700000|2022-05-03 06:35:00|8391.8|8390.9|8392.9|8392|8393.4|8392.2|8390.9|8389.9|458
1651560000000|2022-05-03 06:40:00|8392.8|8391.9|8389.8|8388.3|8393.5|8392.4|8388.3|8387.2|538
1651560300000|2022-05-03 06:45:00|8389.7|8388.2|8388.5|8387.6|8390.2|8388.9|8388.5|8387.2|439
1651560600000|2022-05-03 06:50:00|8388.4|8387.5|8387|8386.1|8388.7|8387.6|8384.5|8383.2|483
1651560900000|2022-05-03 06:55:00|8387.1|8386.2|8390.3|8389.4|8392.9|8391.8|8386.5|8385.4|752
1651561200000|2022-05-03 07:00:00|8390.2|8389.3|8394.5|8393|8394.5|8393.3|8385|8383.7|1080
1651561500000|2022-05-03 07:05:00|8394.4|8392.9|8390.3|8389.4|8395.3|8394|8390.3|8389.4|847
1651561800000|2022-05-03 07:10:00|8390.2|8389.3|8392.5|8391|8393.3|8392.1|8388.2|8387.3|845
1651562100000|2022-05-03 07:15:00|8392.4|8390.9|8386.4|8385.5|8393.5|8392.2|8386.1|8384.9|695
1651562400000|2022-05-03 07:20:00|8386.5|8385.6|8389.4|8388.5|8389.7|8388.5|8383.7|8382.6|750
1651562700000|2022-05-03 07:25:00|8389.5|8388.6|8389|8387.5|8389.6|8388.7|8386.7|8385.6|771
1651563000000|2022-05-03 07:30:00|8388.7|8387.8|8390.6|8389.7|8392.6|8391.5|8388.2|8387.3|586
1651563300000|2022-05-03 07:35:00|8390.5|8389.6|8395.1|8394.2|8396.3|8395.1|8390.5|8389.6|670
1651563600000|2022-05-03 07:40:00|8395|8394.1|8396.6|8395.7|8398|8397.1|8394.9|8393.9|639
1651563900000|2022-05-03 07:45:00|8396.7|8395.8|8391.1|8390.2|8397.3|8396.1|8391.1|8389.9|654
1651564200000|2022-05-03 07:50:00|8391|8390.1|8391.4|8389.9|8392.6|8391.4|8388.8|8387.6|539
1651564500000|2022-05-03 07:55:00|8391.3|8389.8|8390.3|8389.4|8392.8|8391.9|8389.5|8388.4|829
1651564800000|2022-05-03 08:00:00|8390.4|8389.5|8386.5|8385.6|8390.8|8389.6|8386.4|8385.3|577
1651565100000|2022-05-03 08:05:00|8386.4|8385.5|8383.6|8382.7|8389.1|8387.9|8383.5|8382.4|548
1651565400000|2022-05-03 08:10:00|8383.9|8382.4|8382.3|8381.4|8385.2|8383.9|8381.4|8380.2|611
1651565700000|2022-05-03 08:15:00|8382.4|8381.5|8381|8379.5|8382.6|8381.6|8380|8378.8|530
1651566000000|2022-05-03 08:20:00|8380.6|8379.7|8386|8384.5|8386.2|8385.1|8380.6|8379.6|493
1651566300000|2022-05-03 08:25:00|8385.7|8384.8|8387.6|8386.1|8388.6|8387.4|8383.9|8382.8|581
1651566600000|2022-05-03 08:30:00|8387.7|8386.2|8385.9|8384.4|8388.2|8387.2|8385.4|8384.1|587
1651566900000|2022-05-03 08:35:00|8385.8|8384.9|8381.2|8380.3|8386.3|8385.2|8378.9|8377.8|553
1651567200000|2022-05-03 08:40:00|8381.4|8380.5|8377.9|8376.4|8381.5|8380.6|8377.1|8375.9|547
1651567500000|2022-05-03 08:45:00|8377.6|8376.7|8378.4|8377.5|8380.9|8380|8377.5|8376.3|477
1651567800000|2022-05-03 08:50:00|8378.3|8377.4|8378.7|8377.8|8381|8380|8377.5|8376.5|526
1651568100000|2022-05-03 08:55:00|8378.8|8377.9|8373|8371.5|8379.1|8378.2|8373|8371.2|517
1651568400000|2022-05-03 09:00:00|8373.2|8371.7|8377.8|8376.9|8380.3|8378.8|8373.2|8371.5|724
1651568700000|2022-05-03 09:05:00|8377.7|8376.8|8380|8379.1|8382.3|8381.2|8376.5|8375.4|591
1651569000000|2022-05-03 09:10:00|8380.1|8379.2|8380.2|8379.3|8383|8381.9|8379.9|8378.9|662
1651569300000|2022-05-03 09:15:00|8380.1|8379.2|8380.5|8379.6|8383.9|8382.9|8379.2|8378.3|557
1651569600000|2022-05-03 09:20:00|8380.4|8379.5|8376.8|8375.9|8381.4|8380.4|8376.3|8375.3|510
1651569900000|2022-05-03 09:25:00|8376.7|8375.8|8377.4|8376.5|8378.7|8377.7|8376.1|8375.2|442
1651570200000|2022-05-03 09:30:00|8377.3|8376.4|8381.3|8380.4|8381.9|8380.7|8377.1|8376.2|539
1651570500000|2022-05-03 09:35:00|8381.2|8380.3|8386|8384.5|8386.5|8385.3|8380.6|8379.7|419
1651570800000|2022-05-03 09:40:00|8385.9|8384.4|8387.3|8386.4|8390.2|8389.3|8385.6|8384.4|427
1651571100000|2022-05-03 09:45:00|8387.2|8386.3|8390.8|8389.9|8390.8|8389.9|8385.9|8385|323
1651571400000|2022-05-03 09:50:00|8390.7|8389.8|8393.6|8392.7|8396.4|8395.5|8389.3|8388.4|485
1651571700000|2022-05-03 09:55:00|8393.9|8392.4|8396.2|8395.3|8398.1|8397.2|8391.5|8390.4|497
1651572000000|2022-05-03 10:00:00|8396.1|8395.2|8394.5|8393.6|8397.8|8396.9|8394.2|8393.3|462
1651572300000|2022-05-03 10:05:00|8394.4|8393.5|8398.3|8397.4|8400.4|8399.2|8393.5|8392.6|401
1651572600000|2022-05-03 10:10:00|8398.2|8397.3|8400.7|8399.8|8400.9|8400|8397.6|8396.6|545
1651572900000|2022-05-03 10:15:00|8401|8399.5|8403.3|8402.4|8405.5|8404.6|8400.5|8399.4|460
1651573200000|2022-05-03 10:20:00|8403.4|8402.5|8402.2|8401.3|8403.8|8402.9|8401.9|8400.9|417
1651573500000|2022-05-03 10:25:00|8402.5|8401.6|8403.1|8402.2|8405.8|8404.7|8401.7|8400.8|502
1651573800000|2022-05-03 10:30:00|8403|8402.1|8399.7|8398.8|8403|8402.1|8398.8|8397.7|449
1651574100000|2022-05-03 10:35:00|8399.8|8398.9|8396.6|8395.7|8399.8|8398.9|8395.6|8394.6|477
1651574400000|2022-05-03 10:40:00|8396.7|8395.8|8399.2|8398.3|8400.2|8399.3|8396|8394.9|483
1651574700000|2022-05-03 10:45:00|8399.1|8398.2|8400.8|8399.9|8401.8|8400.8|8397.3|8396.4|503
1651575000000|2022-05-03 10:50:00|8400.9|8400|8404.3|8403.4|8404.5|8403.4|8400.3|8399.4|456
1651575300000|2022-05-03 10:55:00|8404.4|8403.5|8407.3|8406.4|8407.9|8407|8402.7|8401.8|641
1651575600000|2022-05-03 11:00:00|8407.4|8406.5|8402.7|8401.8|8407.4|8406.5|8401.1|8400|575
1651575900000|2022-05-03 11:05:00|8402.4|8401.5|8400.7|8399.8|8403|8401.9|8400.7|8399.5|446
1651576200000|2022-05-03 11:10:00|8400.8|8399.9|8401.7|8400.8|8402|8401.1|8399.9|8398.9|357
1651576500000|2022-05-03 11:15:00|8401.6|8400.7|8404.4|8403.5|8405.3|8404.3|8400.9|8400|516
1651576800000|2022-05-03 11:20:00|8404.3|8403.4|8403|8402.1|8405.1|8403.9|8401.4|8400.2|386
1651577100000|2022-05-03 11:25:00|8402.9|8402|8404.9|8403.4|8406.1|8405|8401.2|8400.1|641
1651577400000|2022-05-03 11:30:00|8404.6|8403.7|8409|8408.1|8410.7|8409.6|8404.4|8403.5|652
1651577700000|2022-05-03 11:35:00|8408.9|8408|8405.8|8404.9|8409.2|8408|8404.8|8403.8|576
1651578000000|2022-05-03 11:40:00|8405.9|8405|8405.7|8404.8|8406.9|8405.9|8404.2|8403.3|492
1651578300000|2022-05-03 11:45:00|8405.8|8404.9|8402.8|8401.9|8407.3|8406.4|8402.3|8401.2|480
1651578600000|2022-05-03 11:50:00|8403|8402.1|8409.4|8408.5|8409.6|8408.7|8402|8400.9|698
1651578900000|2022-05-03 11:55:00|8409.5|8408.6|8409.3|8408.4|8415.4|8414.3|8408.3|8407.4|1029
1651579200000|2022-05-03 12:00:00|8409.2|8408.3|8413.3|8412.4|8414.2|8413.3|8408.2|8407.1|799
1651579500000|2022-05-03 12:05:00|8413.2|8412.3|8411.3|8410.4|8414.1|8413.2|8410.6|8409.6|581
1651579800000|2022-05-03 12:10:00|8411.4|8410.5|8413.5|8412.6|8417.4|8416.5|8410.2|8409.3|732
1651580100000|2022-05-03 12:15:00|8413.4|8412.5|8414.6|8413.7|8416.1|8414.9|8412.2|8411.3|547
1651580400000|2022-05-03 12:20:00|8414.7|8413.8|8414.9|8414|8415.9|8414.9|8413.7|8412.8|531
1651580700000|2022-05-03 12:25:00|8414.8|8413.9|8416.1|8415.2|8416.5|8415.3|8413.9|8413|543
1651581000000|2022-05-03 12:30:00|8416.2|8415.3|8416|8415.1|8419.9|8418.9|8414.9|8414|788
1651581300000|2022-05-03 12:35:00|8416.1|8415.2|8416.6|8415.7|8418.6|8417.7|8415|8414.1|757
1651581600000|2022-05-03 12:40:00|8416.7|8415.8|8414.4|8413.5|8418.2|8417|8413.9|8412.7|800
1651581900000|2022-05-03 12:45:00|8414.2|8413.3|8416.1|8415.2|8416.9|8415.7|8414|8413|552
1651582200000|2022-05-03 12:50:00|8416.2|8415.3|8414.1|8413.2|8418.2|8417.3|8413|8411.8|519
1651582500000|2022-05-03 12:55:00|8414.2|8413.3|8415.9|8415|8416.4|8415.5|8413.5|8412.6|557
1651582800000|2022-05-03 13:00:00|8416|8415.1|8414.4|8413.5|8417.6|8416.7|8413.8|8412.9|605
1651583100000|2022-05-03 13:05:00|8414.3|8413.4|8413.4|8412.5|8415.8|8414.9|8413.4|8412.5|534
1651583400000|2022-05-03 13:10:00|8413.7|8412.2|8414.5|8413.6|8416|8414.9|8412.1|8411.2|686
1651583700000|2022-05-03 13:15:00|8414.4|8413.5|8413.3|8412.4|8417.1|8416.2|8413.2|8412.2|608
1651584000000|2022-05-03 13:20:00|8413.4|8412.5|8415.8|8414.9|8417|8415.7|8413.1|8412.1|530
1651584300000|2022-05-03 13:25:00|8415.9|8415|8417.2|8416.3|8419.7|8418.5|8415.9|8415|533
1651584600000|2022-05-03 13:30:00|8417.5|8416|8420.1|8419.2|8420.3|8419.3|8417.4|8416|583
1651584900000|2022-05-03 13:35:00|8420|8419.1|8418.4|8417.5|8421.9|8420.6|8416.3|8415.3|613
1651585200000|2022-05-03 13:40:00|8418.5|8417.6|8416.6|8415.7|8418.9|8418|8413.4|8412.5|559
1651585500000|2022-05-03 13:45:00|8416.7|8415.8|8419|8418.1|8420.1|8419|8416.5|8415.6|582
1651585800000|2022-05-03 13:50:00|8419.1|8418.2|8417.6|8416.7|8422.3|8421.4|8417.1|8416.2|631
1651586100000|2022-05-03 13:55:00|8417.7|8416.8|8419.4|8417.9|8420.1|8418.6|8416.1|8414.7|649
1651586400000|2022-05-03 14:00:00|8419.6|8418.1|8418.2|8417.3|8420.9|8419.7|8416.8|8415.8|713
1651586700000|2022-05-03 14:05:00|8418.3|8417.4|8420.3|8419.4|8421|8420.1|8417.4|8416.2|608
1651587000000|2022-05-03 14:10:00|8420.4|8419.5|8419|8418.1|8422.1|8421.2|8418.9|8418|475
1651587300000|2022-05-03 14:15:00|8419.2|8418.3|8418.5|8417.6|8420.6|8419.7|8418.5|8417.6|501
1651587600000|2022-05-03 14:20:00|8418.6|8417.7|8419|8418.1|8421.3|8420.3|8417.5|8416.6|562
1651587900000|2022-05-03 14:25:00|8419.1|8418.2|8422.2|8421.3|8422.8|8421.8|8418.2|8417|526
1651588200000|2022-05-03 14:30:00|8422.1|8421.2|8417.9|8416.4|8423.7|8422.5|8417.1|8415.8|715
1651588500000|2022-05-03 14:35:00|8417.8|8416.3|8415.5|8414.6|8420.1|8419.1|8415.1|8414|675
1651588800000|2022-05-03 14:40:00|8415.4|8414.5|8417.1|8415.6|8417.1|8415.8|8414.1|8412.9|535
1651589100000|2022-05-03 14:45:00|8417|8415.5|8418|8417.1|8418.2|8417.3|8414.2|8413|757
1651589400000|2022-05-03 14:50:00|8417.9|8417|8423.6|8422.7|8424.3|8423.4|8416|8415.1|796
1651589700000|2022-05-03 14:55:00|8423.5|8422.6|8423.3|8422.4|8425.5|8424.6|8423.1|8421.9|727
1651590000000|2022-05-03 15:00:00|8423.4|8422.5|8421.8|8420.9|8424.4|8423.5|8418.9|8417.7|785
1651590300000|2022-05-03 15:05:00|8421.7|8420.8|8420.8|8419.9|8421.9|8420.8|8417.8|8416.9|650
1651590600000|2022-05-03 15:10:00|8420.7|8419.8|8421.7|8420.8|8423|8421.9|8420.4|8419.4|537
1651590900000|2022-05-03 15:15:00|8421.9|8421|8420|8419.1|8423|8421.9|8419.5|8418.6|534
1651591200000|2022-05-03 15:20:00|8419.9|8419|8421.4|8420.5|8422.1|8421|8418.6|8417.7|500
1651591500000|2022-05-03 15:25:00|8421.3|8420.4|8421.7|8420.8|8422.6|8421.6|8419.9|8419|619
1651591800000|2022-05-03 15:30:00|8421.8|8420.9|8421.4|8420.5|8423.5|8422.6|8420.1|8419.2|550
1651592100000|2022-05-03 15:35:00|8421.5|8420.6|8420.7|8419.8|8421.8|8420.9|8419.3|8418.4|449
1651592400000|2022-05-03 15:40:00|8420.6|8419.7|8422.6|8421.7|8422.7|8421.8|8420.5|8419.4|351
1651592700000|2022-05-03 15:45:00|8422.5|8421.6|8418.6|8417.7|8423.3|8422.4|8418|8417.1|349
1651593000000|2022-05-03 15:50:00|8418.5|8417.6|8416.7|8415.8|8418.5|8417.6|8416.1|8414.9|488
1651593300000|2022-05-03 15:55:00|8416.8|8415.9|8419.6|8418.1|8419.7|8418.2|8416.1|8414.7|423
1651593600000|2022-05-03 16:00:00|8419.7|8418.2|8420.4|8418.9|8421.5|8420.6|8418.7|8417.5|511
1651593900000|2022-05-03 16:05:00|8420.5|8419|8416.9|8415.4|8422.4|8421.4|8415.3|8413.9|563
1651594200000|2022-05-03 16:10:00|8416.8|8415.3|8413.1|8412.2|8416.8|8415.5|8413|8411.6|524
1651594500000|2022-05-03 16:15:00|8413|8412.1|8414|8412.5|8415.8|8414.6|8412.5|8411.5|391
1651594800000|2022-05-03 16:20:00|8414.1|8412.6|8413.2|8411.7|8414.1|8413.1|8411.7|8410.5|515
1651595100000|2022-05-03 16:25:00|8413.3|8411.8|8416.7|8415.8|8417.2|8415.9|8412|8411|437
1651595400000|2022-05-03 16:30:00|8416.8|8415.9|8419|8418.1|8419.9|8418.8|8415.3|8414.3|517
1651595700000|2022-05-03 16:35:00|8418.9|8418|8417|8416.1|8420|8418.8|8417|8416.1|346
1651596000000|2022-05-03 16:40:00|8416.9|8416|8417.3|8416.4|8418.3|8417.4|8416.1|8415.2|305
1651596300000|2022-05-03 16:45:00|8417.4|8416.5|8418.1|8417.2|8419.4|8418.2|8417.2|8416.1|367
1651596600000|2022-05-03 16:50:00|8417.9|8417|8419.8|8418.9|8420.3|8419.2|8417.7|8416.7|360
1651596900000|2022-05-03 16:55:00|8419.9|8419|8421|8420.1|8421|8420.1|8418.2|8417.3|306
1651597200000|2022-05-03 17:00:00|8420.9|8420|8420.5|8419.6|8422.6|8421.7|8420|8419.1|400
1651597500000|2022-05-03 17:05:00|8420.4|8419.5|8421.6|8420.7|8423.6|8422.5|8419.1|8418.2|557
1651597800000|2022-05-03 17:10:00|8421.7|8420.8|8422.5|8421.6|8424.3|8423.3|8421.1|8420.2|513
1651598100000|2022-05-03 17:15:00|8422.7|8421.8|8421.6|8420.7|8424.5|8423.5|8420.4|8419.5|465
1651598400000|2022-05-03 17:20:00|8421.5|8420.6|8421.8|8420.9|8423.3|8422.4|8421.3|8420.4|408
1651598700000|2022-05-03 17:25:00|8421.7|8420.8|8421.1|8420.2|8423.1|8421.8|8419.7|8418.8|517
1651599000000|2022-05-03 17:30:00|8420.9|8420|8421.7|8420.8|8422.7|8421.6|8419.5|8418.6|400
1651599300000|2022-05-03 17:35:00|8421.6|8420.7|8420.3|8419.4|8422.1|8421|8419.8|8418.7|254
1651599600000|2022-05-03 17:40:00|8420.2|8419.3|8422.7|8421.8|8422.8|8421.9|8419.6|8418.7|345
1651599900000|2022-05-03 17:45:00|8422.6|8421.7|8423|8422.1|8423.5|8422.4|8422.4|8421.5|318
1651600200000|2022-05-03 17:50:00|8423.1|8422.2|8423.4|8422.5|8423.8|8422.9|8422.2|8421.3|265
1651600500000|2022-05-03 17:55:00|8423.3|8422.4|8426.1|8425.2|8426.7|8425.6|8423|8422.1|447
1651600800000|2022-05-03 18:00:00|8426.2|8425.3|8425.4|8423.9|8426.2|8425.3|8423.5|8422.6|427
1651601100000|2022-05-03 18:05:00|8425.2|8424.3|8427.4|8426.5|8427.8|8426.7|8425|8423.9|269
1651601400000|2022-05-03 18:10:00|8427.3|8426.4|8428.2|8427.3|8428.6|8427.7|8425.4|8424.5|352
1651601700000|2022-05-03 18:15:00|8428.3|8427.4|8427.1|8426.2|8429.2|8428.3|8427.1|8426|361
1651602000000|2022-05-03 18:20:00|8427|8426.1|8427.9|8427|8428.4|8427.2|8426.2|8425.1|338
1651602300000|2022-05-03 18:25:00|8428.1|8427.2|8430.1|8429.2|8430.5|8429.6|8427.6|8426.7|271
1651602600000|2022-05-03 18:30:00|8430|8429.1|8427.4|8426.5|8430|8429.1|8427.3|8426.4|346
1651602900000|2022-05-03 18:35:00|8427.3|8426.4|8428.2|8427.3|8428.3|8427.4|8425.3|8424.4|439
1651603200000|2022-05-03 18:40:00|8428.1|8427.2|8429.1|8428.2|8431.1|8430.2|8427.8|8426.9|516
1651603500000|2022-05-03 18:45:00|8429|8428.1|8428.9|8428|8430.4|8429.5|8428.2|8427.3|484
1651603800000|2022-05-03 18:50:00|8429|8428.1|8427.5|8426.6|8429.3|8428.4|8425.7|8424.6|497
1651604100000|2022-05-03 18:55:00|8427.4|8426.5|8427.4|8426.5|8427.8|8426.8|8425.8|8424.6|506
1651604400000|2022-05-03 19:00:00|8427.5|8426.6|8427|8426.1|8428.8|8427.8|8425.9|8424.9|627
1651604700000|2022-05-03 19:05:00|8427.2|8425.7|8425.6|8424.7|8427.4|8426.1|8424.4|8423.4|565
1651605000000|2022-05-03 19:10:00|8425.7|8424.8|8424.6|8423.7|8426.1|8425.2|8424.3|8423.4|403
1651605300000|2022-05-03 19:15:00|8424.9|8424|8426|8425.1|8426.4|8425.5|8424.8|8423.6|497
1651605600000|2022-05-03 19:20:00|8426.1|8425.2|8426.1|8425.2|8428.2|8427.3|8425.2|8424.2|504
1651605900000|2022-05-03 19:25:00|8426.2|8425.3|8423.7|8422.8|8426.3|8425.4|8423.5|8422.4|460
1651606200000|2022-05-03 19:30:00|8423.8|8422.9|8424.4|8423.5|8424.8|8423.6|8423.2|8422.1|453
1651606500000|2022-05-03 19:35:00|8424.3|8423.4|8425.8|8424.9|8426.6|8425.6|8424.2|8422.9|494
1651606800000|2022-05-03 19:40:00|8425.9|8425|8426.3|8425.4|8427.1|8426.2|8424.6|8423.6|363
1651607100000|2022-05-03 19:45:00|8426.4|8425.5|8425.7|8424.8|8426.6|8425.5|8424.4|8423.3|292
1651607400000|2022-05-03 19:50:00|8425.6|8424.7|8426|8424.5|8426.8|8425.6|8424.2|8423.3|432
1651607700000|2022-05-03 19:55:00|8426.1|8424.6|8422.6|8421.7|8426.1|8425.1|8422.5|8421.6|423
1651608000000|2022-05-03 20:00:00|8423|8422.1|8421.4|8420.5|8423.6|8422.5|8421.4|8420.1|429
1651608300000|2022-05-03 20:05:00|8421.5|8420.6|8424.1|8422.6|8425.1|8423.6|8421.2|8420.1|237
1651608600000|2022-05-03 20:10:00|8424.2|8422.7|8423.8|8422.9|8425|8423.8|8423.8|8422.6|191
1651608900000|2022-05-03 20:15:00|8423.7|8422.8|8424|8422.5|8425.2|8423.9|8423|8421.9|233
1651609200000|2022-05-03 20:20:00|8423.9|8422.4|8422.4|8421.5|8424|8422.5|8422.3|8421.2|151
1651609500000|2022-05-03 20:25:00|8422.3|8421.4|8424.2|8422.7|8424.2|8422.7|8422|8420.9|275
1651609800000|2022-05-03 20:30:00|8424|8422.5|8422.5|8421|8424.3|8422.8|8421.9|8420.7|319
1651610100000|2022-05-03 20:35:00|8422.4|8420.9|8421.5|8420|8422.4|8421|8421.1|8419.8|189
1651610400000|2022-05-03 20:40:00|8421.4|8419.9|8421.3|8419.8|8421.6|8420.4|8421|8419.6|149
1651610700000|2022-05-03 20:45:00|8421.4|8419.9|8421.9|8420.4|8422.1|8420.6|8421.2|8419.7|159
1651611000000|2022-05-03 20:50:00|8422.5|8420.2|8422|8420.5|8422.8|8420.8|8421|8419.2|388
1651611300000|2022-05-03 20:55:00|8422.5|8420|8423.5|8412.5|8425|8420.5|8420|8411.4|908
1651611600000|2022-05-03 21:00:00|8421.9|8411.8|8423.3|8412.3|8424.3|8413.3|8416.8|8405.8|58
1651611900000|2022-05-03 21:05:00|8423|8412|8423.8|8412.8|8426.1|8415.1|8422.3|8411.3|767
1651612200000|2022-05-03 21:10:00|8423.9|8412.9|8423.3|8412.3|8424.9|8414.4|8422|8411|1255
1651612500000|2022-05-03 21:15:00|8423.5|8412.5|8427.8|8416.8|8430.6|8419.6|8423.3|8412.3|397
1651612800000|2022-05-03 21:20:00|8427.6|8416.6|8428.1|8417.1|8430.2|8419.2|8425.6|8415.5|234
1651613100000|2022-05-03 21:25:00|8428.2|8417.2|8427.7|8416.7|8428.9|8417.9|8425.4|8414.6|177
1651613400000|2022-05-03 21:30:00|8428|8417|8427.5|8416.5|8428.2|8417.2|8426.6|8415.7|253
1651613700000|2022-05-03 21:35:00|8427.4|8416.4|8427.8|8417.5|8428.5|8418.2|8425.7|8416|212
1651614000000|2022-05-03 21:40:00|8427|8418.3|8426.1|8417.4|8428.8|8418.5|8424.7|8414.2|250
1651614300000|2022-05-03 21:45:00|8425.8|8417.1|8427|8416.4|8428.1|8418.7|8424.1|8415.8|146
1651614600000|2022-05-03 21:50:00|8425.7|8418.1|8424.1|8417.8|8428.7|8418.6|8423.9|8415.2|195
1651614900000|2022-05-03 21:55:00|8425.3|8416.5|8426.7|8415.7|8428.7|8418.3|8422.3|8413.6|381
1651615200000|2022-05-03 22:00:00|8426.8|8415.8|8424|8420.3|8427.7|8420.6|8423|8412.3|516
1651615500000|2022-05-03 22:05:00|8426.2|8418|8422.5|8420.1|8429.1|8421.5|8420.9|8416.4|542
1651615800000|2022-05-03 22:10:00|8422|8420.5|8423.9|8420.9|8424.6|8421.8|8421.5|8418.8|445
1651616100000|2022-05-03 22:15:00|8423.4|8420.8|8421|8419.5|8423.7|8421.2|8420.5|8418.4|524
1651616400000|2022-05-03 22:20:00|8421.3|8419.1|8421.5|8418.9|8422|8419.8|8420|8418|353
1651616700000|2022-05-03 22:25:00|8421.6|8419|8423.4|8421.2|8423.5|8421.8|8420.9|8418.5|489
1651617000000|2022-05-03 22:30:00|8423.1|8421.6|8423.1|8421.6|8423.8|8422|8421.5|8419.8|374
1651617300000|2022-05-03 22:35:00|8423|8421.5|8422.5|8421|8423.7|8421.8|8422.1|8419.9|186
1651617600000|2022-05-03 22:40:00|8422.9|8420.5|8423.1|8420.8|8423.6|8421.6|8421.9|8419.9|217
1651617900000|2022-05-03 22:45:00|8422.7|8421.2|8422.4|8420.9|8423.3|8421.4|8421.7|8419.9|216
1651618200000|2022-05-03 22:50:00|8422.6|8420.3|8421.3|8419.8|8423|8421|8421.3|8419.2|170
1651618500000|2022-05-03 22:55:00|8421.7|8419.4|8421|8419.5|8422.1|8420.1|8420.8|8418.7|212
1651618800000|2022-05-03 23:00:00|8421.1|8419.6|8420.9|8419.4|8422|8420.2|8420.2|8418.7|172
1651619100000|2022-05-03 23:05:00|8421|8419.5|8421.3|8419.8|8421.5|8420|8420.2|8418.5|181
1651619400000|2022-05-03 23:10:00|8421|8419.5|8421.5|8420|8421.8|8420.3|8420.6|8419.1|161
1651619700000|2022-05-03 23:15:00|8421.7|8420.2|8421.6|8420.1|8422|8420.5|8421.1|8419.6|144
1651620000000|2022-05-03 23:20:00|8421.7|8420.2|8421.3|8419.8|8422|8420.5|8420.6|8419.5|179
1651620300000|2022-05-03 23:25:00|8421.4|8419.9|8420.7|8419.2|8421.6|8420.1|8420.5|8419.1|205
1651620600000|2022-05-03 23:30:00|8420.6|8419.1|8420.5|8419|8421.3|8419.8|8420.1|8418.6|226
1651620900000|2022-05-03 23:35:00|8420.6|8419.1|8420.8|8419.3|8421.4|8419.9|8419.9|8418.8|173
1651621200000|2022-05-03 23:40:00|8420.7|8419.2|8420|8418.5|8420.9|8419.4|8419.8|8418.4|184
1651621500000|2022-05-03 23:45:00|8420.2|8418.7|8419.3|8417.8|8420.8|8419.3|8419.1|8417.6|345
1651621800000|2022-05-03 23:50:00|8419.2|8417.7|8420.5|8419|8421.6|8420.1|8419.2|8417.7|240
1651622100000|2022-05-03 23:55:00|8420.4|8418.9|8421.8|8420.3|8422.1|8420.6|8420|8418.8|236
1651622400000|2022-05-04 00:00:00|8422|8420.5|8423.3|8421.8|8424.4|8423|8421.6|8420.4|372
1651622700000|2022-05-04 00:05:00|8423.2|8421.7|8423.7|8422.8|8424.7|8423.5|8423.2|8421.7|229
1651623000000|2022-05-04 00:10:00|8424|8422.5|8423.1|8421.6|8424.1|8422.9|8422.7|8421.5|245
1651623300000|2022-05-04 00:15:00|8423|8421.5|8423.6|8422.1|8423.8|8422.7|8422.5|8421.4|218
1651623600000|2022-05-04 00:20:00|8423.5|8422|8423.7|8422.2|8424|8422.6|8422.5|8421.3|255
1651623900000|2022-05-04 00:25:00|8423.4|8422.5|8422.4|8421.5|8424|8422.8|8422.1|8420.8|274
1651624200000|2022-05-04 00:30:00|8422.3|8421.4|8422.3|8421.4|8423|8421.8|8421.8|8420.7|214
1651624500000|2022-05-04 00:35:00|8422.4|8421.5|8423.4|8421.9|8423.4|8422.2|8422.3|8421.2|161
1651624800000|2022-05-04 00:40:00|8423.3|8421.8|8423.9|8423|8424.4|8423.2|8422.2|8421.1|208
1651625100000|2022-05-04 00:45:00|8423.8|8422.9|8424.3|8423.4|8425|8423.8|8423.7|8422.4|212
1651625400000|2022-05-04 00:50:00|8424.4|8423.5|8423.5|8422|8424.8|8423.7|8423.1|8421.8|226
1651625700000|2022-05-04 00:55:00|8423.6|8422.1|8422.7|8421.8|8424.4|8423.2|8422.4|8421.4|208
1651626000000|2022-05-04 01:00:00|8422.6|8421.7|8422.6|8421.7|8423.7|8422.3|8422.3|8421.2|203
1651626300000|2022-05-04 01:05:00|8422.7|8421.8|8422.4|8421.5|8423.5|8422.4|8422|8420.9|207
1651626600000|2022-05-04 01:10:00|8422.5|8421.6|8423|8422.1|8423.7|8422.3|8421.8|8420.9|223
1651626900000|2022-05-04 01:15:00|8423.3|8421.8|8424.2|8422.7|8424.7|8423.7|8423.3|8421.8|235
1651627200000|2022-05-04 01:20:00|8424.1|8422.6|8423.2|8422.3|8424.3|8423|8423|8421.9|175
1651627500000|2022-05-04 01:25:00|8423.1|8422.2|8423.4|8422.5|8424.1|8422.9|8422.8|8421.8|195
1651627800000|2022-05-04 01:30:00|8423.5|8422.6|8423.1|8421.6|8423.8|8422.7|8422.3|8421.3|245
1651628100000|2022-05-04 01:35:00|8423|8421.5|8424.1|8422.6|8424.3|8423|8422.5|8421.3|200
1651628400000|2022-05-04 01:40:00|8423.7|8422.8|8426|8424.5|8426|8424.8|8423.5|8422.4|273
1651628700000|2022-05-04 01:45:00|8425.9|8424.4|8428.1|8426.6|8428.2|8427|8425.2|8424|439
1651629000000|2022-05-04 01:50:00|8428.2|8426.7|8429.1|8427.6|8429.5|8428.3|8427.7|8426.6|273
1651629300000|2022-05-04 01:55:00|8428.6|8427.7|8428.3|8426.8|8429.4|8428.2|8427.9|8426.7|192
1651629600000|2022-05-04 02:00:00|8428.1|8426.6|8427.2|8425.7|8428.2|8426.9|8426.6|8425.4|211
1651629900000|2022-05-04 02:05:00|8427.3|8425.8|8427.6|8426.1|8427.8|8426.5|8426.3|8425|215
1651630200000|2022-05-04 02:10:00|8427.3|8426.4|8427.2|8425.7|8427.8|8426.6|8426.7|8425.5|184
1651630500000|2022-05-04 02:15:00|8427.1|8425.6|8428.7|8427.2|8428.9|8427.8|8426.5|8425.3|274
1651630800000|2022-05-04 02:20:00|8428.8|8427.3|8427.5|8426|8429|8427.7|8426.9|8425.7|241
1651631100000|2022-05-04 02:25:00|8427.4|8425.9|8426.8|8425.9|8427.7|8426.6|8425.9|8424.7|259
1651631400000|2022-05-04 02:30:00|8426.9|8426|8427.4|8425.9|8427.8|8426.5|8426.7|8425.7|181
1651631700000|2022-05-04 02:35:00|8427.5|8426|8427.1|8426.2|8427.9|8426.9|8426.8|8425.5|286
1651632000000|2022-05-04 02:40:00|8427.5|8426|8426.4|8425.5|8427.7|8426.6|8426.2|8425|219
1651632300000|2022-05-04 02:45:00|8426.7|8425.2|8425.7|8424.8|8426.7|8425.8|8425.1|8423.8|180
1651632600000|2022-05-04 02:50:00|8425.8|8424.9|8424.2|8423.3|8425.9|8424.9|8424.2|8423.3|179
1651632900000|2022-05-04 02:55:00|8424.1|8423.2|8423|8422.1|8425.4|8424.1|8422.9|8422|250
1651633200000|2022-05-04 03:00:00|8422.9|8422|8422.2|8421.3|8423.8|8422.6|8422.2|8421.1|271
1651633500000|2022-05-04 03:05:00|8422.5|8421|8422.3|8420.8|8423|8421.8|8421.8|8420.7|206
1651633800000|2022-05-04 03:10:00|8422.4|8420.9|8422.1|8421.2|8422.7|8421.5|8421.7|8420.4|189
1651634100000|2022-05-04 03:15:00|8422|8421.1|8420.9|8420|8422.4|8421.2|8420.4|8419.4|183
1651634400000|2022-05-04 03:20:00|8421|8420.1|8421.1|8420.2|8421.3|8420.3|8420.6|8419.6|188
1651634700000|2022-05-04 03:25:00|8420.9|8420|8420.9|8420|8421.5|8420.6|8420.7|8419.7|163
1651635000000|2022-05-04 03:30:00|8421|8420.1|8420.9|8420|8421.5|8420.4|8420.6|8419.4|202
1651635300000|2022-05-04 03:35:00|8420.8|8419.9|8421|8420.1|8421.8|8420.6|8420.4|8419.2|233
1651635600000|2022-05-04 03:40:00|8421.1|8420.2|8422.9|8422|8423|8422.1|8421|8419.9|210
1651635900000|2022-05-04 03:45:00|8423|8422.1|8424.2|8422.7|8424.2|8422.9|8422.6|8421.4|194
1651636200000|2022-05-04 03:50:00|8424.1|8422.6|8424.3|8423.4|8424.9|8423.7|8423.7|8422.5|130
1651636500000|2022-05-04 03:55:00|8424.4|8423.5|8424.5|8423.6|8425.6|8424.3|8424.3|8423.2|212
1651636800000|2022-05-04 04:00:00|8424.6|8423.7|8424.2|8423.3|8425.1|8424.1|8423.7|8422.8|203
1651637100000|2022-05-04 04:05:00|8424.1|8423.2|8424.6|8423.1|8425.4|8424.3|8423.9|8422.7|181
1651637400000|2022-05-04 04:10:00|8424.5|8423|8424.1|8423.2|8424.8|8423.5|8423.6|8422.5|240
1651637700000|2022-05-04 04:15:00|8424.2|8423.3|8424.1|8423.2|8424.5|8423.4|8423.1|8421.9|190
1651638000000|2022-05-04 04:20:00|8424.5|8423|8423.5|8422.6|8424.5|8423.2|8423.3|8422.2|169
1651638300000|2022-05-04 04:25:00|8423.6|8422.7|8423.2|8421.7|8423.7|8422.7|8422.8|8421.6|172
1651638600000|2022-05-04 04:30:00|8423.3|8421.8|8423.7|8422.2|8423.9|8422.7|8422.7|8421.7|136
1651638900000|2022-05-04 04:35:00|8423.8|8422.3|8423.9|8423|8424.3|8423.2|8423.5|8422.3|115
1651639200000|2022-05-04 04:40:00|8423.7|8422.8|8423.9|8423|8424.4|8423.2|8423.4|8422.3|140
1651639500000|2022-05-04 04:45:00|8424.2|8422.7|8423.4|8422.5|8424.3|8423.1|8423.1|8422.2|145
1651639800000|2022-05-04 04:50:00|8423.5|8422.6|8423.6|8422.1|8423.8|8422.9|8422.9|8421.8|134
1651640100000|2022-05-04 04:55:00|8423.2|8422.3|8425.8|8424.9|8426.8|8425.6|8423.2|8422.1|201
1651640400000|2022-05-04 05:00:00|8425.9|8425|8428.7|8427.2|8428.8|8427.4|8425.9|8424.8|277
1651640700000|2022-05-04 05:05:00|8428.3|8427.4|8427.3|8426.4|8428.9|8427.7|8427.3|8425.9|262
1651641000000|2022-05-04 05:10:00|8427.4|8426.5|8429.8|8428.9|8430.5|8429.4|8427.3|8426.2|230
1651641300000|2022-05-04 05:15:00|8429.9|8429|8430|8428.5|8430.4|8429.3|8428.9|8427.6|223
1651641600000|2022-05-04 05:20:00|8429.8|8428.3|8429.3|8427.8|8430.5|8429.4|8428.9|8427.7|179
1651641900000|2022-05-04 05:25:00|8429.4|8427.9|8427.7|8426.2|8429.6|8428.4|8427.2|8425.9|198
1651642200000|2022-05-04 05:30:00|8427.6|8426.1|8428.1|8426.6|8428.6|8427.3|8427.1|8426|178
1651642500000|2022-05-04 05:35:00|8428.2|8426.7|8428.8|8427.9|8429.7|8428.5|8427.6|8426.6|234
1651642800000|2022-05-04 05:40:00|8428.9|8428|8428.7|8427.2|8429.3|8428|8427.6|8426.4|218
1651643100000|2022-05-04 05:45:00|8428.6|8427.1|8428.1|8426.6|8428.8|8427.4|8427.3|8426.2|274
1651643400000|2022-05-04 05:50:00|8427.9|8427|8425.8|8424.9|8428.3|8427.2|8425.3|8424.2|361
1651643700000|2022-05-04 05:55:00|8425.9|8425|8425.1|8423.6|8426.6|8425.7|8424.6|8423.4|343
1651644000000|2022-05-04 06:00:00|8425|8423.5|8427.1|8426.2|8428.2|8427.1|8424.4|8423.4|444
1651644300000|2022-05-04 06:05:00|8427.2|8426.3|8428.3|8427.4|8430.4|8429.2|8426.9|8426|387
1651644600000|2022-05-04 06:10:00|8428.4|8427.5|8430.3|8428.8|8431|8429.8|8428.2|8427.3|468
1651644900000|2022-05-04 06:15:00|8430.4|8428.9|8429.8|8428.9|8431.4|8430.3|8429.4|8428.3|351
1651645200000|2022-05-04 06:20:00|8429.9|8429|8433.4|8431.9|8434.5|8433.4|8429.7|8428.8|429
1651645500000|2022-05-04 06:25:00|8433.5|8432|8426.4|8425.5|8433.5|8432.2|8425.9|8424.4|454
1651645800000|2022-05-04 06:30:00|8426.3|8425.4|8425.4|8424.5|8426.8|8425.6|8424.5|8423.5|352
1651646100000|2022-05-04 06:35:00|8425.7|8424.2|8426|8425.1|8427.4|8426.2|8425.4|8424|317
1651646400000|2022-05-04 06:40:00|8425.9|8425|8426.2|8425.3|8428.8|8427.6|8425.2|8424.1|373
1651646700000|2022-05-04 06:45:00|8425.9|8425|8423.3|8422.4|8426.3|8425.3|8422.8|8421.9|328
1651647000000|2022-05-04 06:50:00|8423.4|8422.5|8417.6|8416.1|8424.5|8423.5|8416.4|8415|521
1651647300000|2022-05-04 06:55:00|8417.7|8416.2|8419.9|8418.4|8421.1|8420|8416.6|8415.4|418
1651647600000|2022-05-04 07:00:00|8419.8|8418.3|8422.2|8421.3|8423.3|8422.4|8418.1|8416.9|802
1651647900000|2022-05-04 07:05:00|8422.3|8421.4|8420.6|8419.7|8423.2|8422.2|8418.3|8417.4|579
1651648200000|2022-05-04 07:10:00|8420.5|8419.6|8417|8415.5|8420.6|8419.7|8416.5|8415.2|585
1651648500000|2022-05-04 07:15:00|8416.9|8415.4|8414|8413.1|8417.7|8416.6|8413.9|8413|645
1651648800000|2022-05-04 07:20:00|8413.9|8413|8413.2|8412.3|8415.3|8414.4|8412.2|8411.3|508
1651649100000|2022-05-04 07:25:00|8413.3|8412.4|8415.4|8413.9|8415.8|8414.6|8412.4|8411.2|488
1651649400000|2022-05-04 07:30:00|8415.1|8414.2|8415.1|8414.2|8416.7|8415.6|8413.6|8412.5|467
1651649700000|2022-05-04 07:35:00|8415.2|8414.3|8415.5|8414.6|8416.6|8415.6|8413.7|8412.7|429
1651650000000|2022-05-04 07:40:00|8415.4|8414.5|8416.9|8415.4|8417.9|8416.8|8414|8413.1|495
1651650300000|2022-05-04 07:45:00|8417|8415.5|8415.8|8414.3|8417.3|8416.1|8413.9|8412.8|427
1651650600000|2022-05-04 07:50:00|8415.4|8414.5|8413.9|8412.4|8416.7|8415.6|8412|8411.1|474
1651650900000|2022-05-04 07:55:00|8413.8|8412.3|8411.1|8410.2|8414|8412.8|8410|8408.7|500
1651651200000|2022-05-04 08:00:00|8411.4|8409.9|8411.6|8410.7|8414.1|8413.2|8410.9|8409.7|554
1651651500000|2022-05-04 08:05:00|8411.5|8410.6|8413.5|8412|8414|8412.9|8410.5|8409.4|596
1651651800000|2022-05-04 08:10:00|8413.4|8412.5|8410|8409.1|8413.9|8412.8|8410|8409|441
1651652100000|2022-05-04 08:15:00|8409.9|8409|8405|8404.1|8410.3|8409.2|8404.2|8403|549
1651652400000|2022-05-04 08:20:00|8404.9|8404|8406.8|8405.3|8408|8407.1|8403.6|8402.7|579
1651652700000|2022-05-04 08:25:00|8406.7|8405.2|8405|8403.5|8408.6|8407.4|8404.6|8403.4|515
1651653000000|2022-05-04 08:30:00|8404.6|8403.7|8410.6|8409.7|8414.3|8412.8|8404.4|8403.2|584
1651653300000|2022-05-04 08:35:00|8410.8|8409.9|8413|8412.1|8414.2|8413|8410.4|8409.2|386
1651653600000|2022-05-04 08:40:00|8412.9|8412|8413.8|8412.3|8416.1|8415.1|8412.6|8411.3|418
1651653900000|2022-05-04 08:45:00|8413.4|8412.5|8410.8|8409.3|8414.7|8413.4|8410|8409|560
1651654200000|2022-05-04 08:50:00|8410.5|8409.6|8411|8410.1|8415.1|8414|8410.4|8409.2|479
1651654500000|2022-05-04 08:55:00|8411.1|8410.2|8408.3|8406.8|8411.1|8410.2|8407.1|8405.9|408
1651654800000|2022-05-04 09:00:00|8408.2|8406.7|8408.4|8407.5|8410.5|8409.6|8407.1|8406.1|447
1651655100000|2022-05-04 09:05:00|8408.3|8407.4|8409.9|8409|8410.1|8409.1|8405.8|8404.7|380
1651655400000|2022-05-04 09:10:00|8409.8|8408.9|8412.1|8411.2|8412.5|8411.6|8407|8405.8|391
1651655700000|2022-05-04 09:15:00|8412|8411.1|8409.9|8408.4|8413.6|8412.4|8409.5|8408.3|369
1651656000000|2022-05-04 09:20:00|8409.6|8408.7|8412.2|8411.3|8412.4|8411.3|8408.1|8407|415
1651656300000|2022-05-04 09:25:00|8412.1|8411.2|8414.7|8413.8|8415.1|8414.1|8412.1|8411|422
1651656600000|2022-05-04 09:30:00|8414.8|8413.9|8415|8414.1|8416.7|8415.8|8414.5|8413.4|414
1651656900000|2022-05-04 09:35:00|8414.9|8414|8416.2|8415.3|8417.8|8416.9|8414.9|8413.7|325
1651657200000|2022-05-04 09:40:00|8416.3|8415.4|8417.2|8416.3|8418.9|8417.8|8415.6|8414.7|408
1651657500000|2022-05-04 09:45:00|8417.1|8416.2|8414.8|8413.9|8417.8|8416.9|8414.6|8413.6|424
1651657800000|2022-05-04 09:50:00|8414.7|8413.8|8414.4|8413.5|8416.3|8415.4|8413.6|8412.4|328
1651658100000|2022-05-04 09:55:00|8414.3|8413.4|8413.2|8411.7|8416.6|8415.6|8412.7|8411.6|403
1651658400000|2022-05-04 10:00:00|8413.1|8411.6|8412.4|8411.5|8415.9|8414.8|8412.3|8411.1|397
1651658700000|2022-05-04 10:05:00|8412.5|8411.6|8417.6|8416.7|8417.9|8416.8|8412.5|8411.6|354
1651659000000|2022-05-04 10:10:00|8417.5|8416.6|8415.8|8414.3|8417.8|8416.6|8415.2|8414|349
1651659300000|2022-05-04 10:15:00|8415.3|8413.8|8412.4|8410.9|8415.8|8414.7|8412|8410.8|394
1651659600000|2022-05-04 10:20:00|8412.1|8411.2|8413.5|8412.6|8413.7|8412.6|8410.2|8409.3|353
1651659900000|2022-05-04 10:25:00|8413.7|8412.8|8414.8|8413.9|8415.5|8414.2|8411.7|8410.6|457
1651660200000|2022-05-04 10:30:00|8414.7|8413.8|8413.9|8412.4|8415.2|8414.1|8413.4|8412.2|349
1651660500000|2022-05-04 10:35:00|8413.6|8412.7|8413.1|8412.2|8414.5|8413.4|8412.9|8411.6|335
1651660800000|2022-05-04 10:40:00|8413.2|8412.3|8408.5|8407.6|8413.4|8412.3|8408.4|8407.5|494
1651661100000|2022-05-04 10:45:00|8408.4|8407.5|8409.7|8408.8|8410.6|8409.4|8407.7|8406.8|368
1651661400000|2022-05-04 10:50:00|8409.6|8408.7|8413.5|8412.6|8414.3|8413.4|8409.5|8408.4|368
1651661700000|2022-05-04 10:55:00|8413.6|8412.7|8411.5|8410|8413.8|8412.9|8410.7|8409.8|337
1651662000000|2022-05-04 11:00:00|8411.2|8410.3|8409.8|8408.9|8411.7|8410.7|8409.7|8408.5|403
1651662300000|2022-05-04 11:05:00|8409.9|8409|8413.9|8413|8414.9|8413.7|8409.8|8408.9|386
1651662600000|2022-05-04 11:10:00|8414|8413.1|8413.1|8412.2|8415.4|8414.3|8413.1|8412.2|331
1651662900000|2022-05-04 11:15:00|8413.4|8411.9|8414.8|8413.9|8415.2|8414.2|8412.1|8410.9|360
1651663200000|2022-05-04 11:20:00|8414.7|8413.8|8415.5|8414.6|8416.2|8415.3|8414.5|8413.5|243
1651663500000|2022-05-04 11:25:00|8415.4|8414.5|8417|8416.1|8418.4|8417.3|8415.1|8414.2|292
1651663800000|2022-05-04 11:30:00|8416.9|8416|8417.5|8416.6|8419.1|8418.2|8416.7|8415.6|359
1651664100000|2022-05-04 11:35:00|8417.4|8416.5|8416.5|8415.6|8417.5|8416.6|8414.5|8413.6|297
1651664400000|2022-05-04 11:40:00|8416.6|8415.7|8413.2|8412.3|8417.3|8416.3|8413|8411.7|347
1651664700000|2022-05-04 11:45:00|8413.1|8412.2|8414.6|8413.7|8416.4|8415.4|8413|8411.7|396
1651665000000|2022-05-04 11:50:00|8414.5|8413.6|8418|8417.1|8418.6|8417.7|8414.5|8413.6|423
1651665300000|2022-05-04 11:55:00|8417.9|8417|8418.5|8417|8419.7|8418.8|8416.4|8415.3|659
1651665600000|2022-05-04 12:00:00|8418.2|8417.3|8417.5|8416.6|8418.5|8417.6|8415|8413.9|472
1651665900000|2022-05-04 12:05:00|8417.4|8416.5|8417.4|8416.5|8418.9|8418|8417|8416.1|279
1651666200000|2022-05-04 12:10:00|8417.5|8416.6|8420.4|8417.6|8420.6|8419.5|8417.1|8416.1|406
1651666500000|2022-05-04 12:15:00|8421.3|8417.5|8420.9|8420|8421.4|8420.3|8417.3|8415.8|707
1651666800000|2022-05-04 12:20:00|8421|8420.1|8421.6|8420.7|8423.6|8422.7|8420.2|8419.3|659
1651667100000|2022-05-04 12:25:00|8421.5|8420.6|8424.6|8423.1|8426.2|8425.2|8420.9|8420|484
1651667400000|2022-05-04 12:30:00|8424.5|8423|8421.2|8419.7|8424.6|8423.3|8420.3|8419.2|603
1651667700000|2022-05-04 12:35:00|8421.3|8419.8|8416|8415.1|8421.3|8420.1|8415.3|8414.4|626
1651668000000|2022-05-04 12:40:00|8416.1|8415.2|8419.7|8418.8|8420.1|8418.9|8415.8|8414.8|674
1651668300000|2022-05-04 12:45:00|8419.8|8418.9|8418.5|8417.6|8420.5|8419.4|8417.8|8416.9|509
1651668600000|2022-05-04 12:50:00|8418.7|8417.2|8424|8423.1|8425.3|8424|8418|8417.1|610
1651668900000|2022-05-04 12:55:00|8423.9|8423|8422.8|8421.9|8424.2|8423|8421.4|8420.4|513
1651669200000|2022-05-04 13:00:00|8422.7|8421.8|8421.1|8420.2|8423.1|8422.2|8420.2|8419.3|572
1651669500000|2022-05-04 13:05:00|8421.4|8419.9|8418|8416.5|8421.9|8420.9|8417.2|8416.2|485
1651669800000|2022-05-04 13:10:00|8417.6|8416.7|8420.7|8419.8|8422.3|8421.4|8416.8|8415.7|559
1651670100000|2022-05-04 13:15:00|8420.6|8419.7|8421.1|8420.2|8421.4|8420.5|8417.9|8417|483
1651670400000|2022-05-04 13:20:00|8421|8420.1|8424.8|8423.9|8424.8|8423.9|8420.5|8419.6|509
1651670700000|2022-05-04 13:25:00|8424.9|8424|8428.2|8427.3|8429.7|8428.8|8424.1|8423.2|444
1651671000000|2022-05-04 13:30:00|8428.1|8427.2|8429.8|8428.9|8431.9|8431|8427.6|8426.7|427
1651671300000|2022-05-04 13:35:00|8430|8429.1|8431.7|8430.8|8433|8432.1|8429.5|8428.6|575
1651671600000|2022-05-04 13:40:00|8431.6|8430.7|8437.3|8435.8|8438.2|8436.7|8430.3|8429.4|611
1651671900000|2022-05-04 13:45:00|8437.4|8435.9|8435.7|8434.8|8437.7|8436.5|8433.2|8432|566
1651672200000|2022-05-04 13:50:00|8435.8|8434.9|8438.9|8438|8439|8438|8434|8432.9|676
1651672500000|2022-05-04 13:55:00|8439.1|8438.2|8437.5|8433.6|8439.5|8438.6|8436.9|8433.5|560
1651672800000|2022-05-04 14:00:00|8437.8|8433.1|8432.9|8432|8437.9|8436.1|8432.5|8431.4|716
1651673100000|2022-05-04 14:05:00|8432.8|8431.9|8437.1|8436.2|8438.1|8437.2|8432.5|8431.4|556
1651673400000|2022-05-04 14:10:00|8437|8436.1|8441.2|8440.3|8441.9|8441|8436.4|8435.5|634
1651673700000|2022-05-04 14:15:00|8441.3|8440.4|8442.7|8441.8|8444.7|8443.7|8440.9|8439.9|707
1651674000000|2022-05-04 14:20:00|8442.9|8442|8444.4|8443.5|8445.6|8444.3|8442.6|8441.5|551
1651674300000|2022-05-04 14:25:00|8444.5|8443.6|8442.8|8441.9|8446.1|8445.2|8442.7|8441.8|563
1651674600000|2022-05-04 14:30:00|8442.7|8441.8|8437.7|8436.8|8443.1|8442.2|8437.4|8436.4|684
1651674900000|2022-05-04 14:35:00|8437.8|8436.9|8439.1|8437.6|8439.2|8438|8436|8435|521
1651675200000|2022-05-04 14:40:00|8438.7|8437.8|8437.3|8436.4|8440.3|8439|8436.7|8435.8|533
1651675500000|2022-05-04 14:45:00|8437.2|8436.3|8436.5|8435.6|8437.9|8437|8435.4|8434.5|593
1651675800000|2022-05-04 14:50:00|8436.6|8435.7|8438.3|8437.4|8439.9|8439|8434.8|8433.8|792
1651676100000|2022-05-04 14:55:00|8438.1|8437.2|8437.8|8436.9|8441.4|8440.5|8435.5|8434.6|905
1651676400000|2022-05-04 15:00:00|8437.6|8436.7|8439.8|8438.9|8440.2|8439|8437.2|8436.3|666
1651676700000|2022-05-04 15:05:00|8439.9|8439|8438.4|8437.5|8440.7|8439.7|8437.7|8436.8|531
1651677000000|2022-05-04 15:10:00|8438.3|8437.4|8440.4|8439.5|8440.8|8439.9|8436.7|8435.6|442
1651677300000|2022-05-04 15:15:00|8440.5|8439.6|8444.4|8443.5|8444.9|8444|8440.5|8439.4|443
1651677600000|2022-05-04 15:20:00|8444.5|8443.6|8450.6|8449.1|8450.7|8449.5|8444.4|8443.5|464
1651677900000|2022-05-04 15:25:00|8450.5|8449|8447|8446.1|8450.7|8449.6|8446.7|8445.8|486
1651678200000|2022-05-04 15:30:00|8447.1|8446.2|8445.5|8444.6|8447.6|8446.5|8444|8442.9|464
1651678500000|2022-05-04 15:35:00|8445.4|8444.5|8444|8443.1|8445.9|8444.9|8443.6|8442.5|611
1651678800000|2022-05-04 15:40:00|8444.1|8443.2|8444.3|8443.4|8445|8444.1|8442.6|8441.7|434
1651679100000|2022-05-04 15:45:00|8444.8|8443.3|8444.5|8443.6|8446.9|8446|8442.8|8441.9|462
1651679400000|2022-05-04 15:50:00|8444.4|8443.5|8440.5|8439.6|8444.9|8443.8|8440.4|8439.3|448
1651679700000|2022-05-04 15:55:00|8440.4|8439.5|8440.9|8440|8441.6|8440.7|8438.7|8437.7|486
1651680000000|2022-05-04 16:00:00|8440.8|8439.9|8441.6|8440.7|8442.4|8441.4|8439.8|8438.9|391
1651680300000|2022-05-04 16:05:00|8441.7|8440.8|8440.3|8439.4|8442.1|8441.2|8439|8438.1|431
1651680600000|2022-05-04 16:10:00|8440.5|8439.6|8440.7|8439.8|8441.7|8440.8|8439.8|8438.7|389
1651680900000|2022-05-04 16:15:00|8440.8|8439.9|8443.8|8442.9|8443.8|8442.9|8440.3|8439.4|431
1651681200000|2022-05-04 16:20:00|8443.7|8442.8|8442.8|8441.9|8445|8444.1|8442.5|8441.4|526
1651681500000|2022-05-04 16:25:00|8442.9|8442|8441|8440.1|8443.5|8442.3|8441|8440.1|407
1651681800000|2022-05-04 16:30:00|8441.1|8440.2|8441.2|8440.3|8442.2|8441.3|8440.1|8439.2|321
1651682100000|2022-05-04 16:35:00|8441.3|8440.4|8442.9|8442|8444.8|8443.7|8440.8|8439.7|399
1651682400000|2022-05-04 16:40:00|8443|8442.1|8444|8443.1|8444.7|8443.8|8442.6|8441.6|352
1651682700000|2022-05-04 16:45:00|8443.9|8443|8445.8|8444.9|8445.9|8445|8443|8442.1|302
1651683000000|2022-05-04 16:50:00|8445.9|8445|8444.3|8443.4|8446.1|8445.2|8444.3|8443.4|297
1651683300000|2022-05-04 16:55:00|8444.4|8443.5|8443.6|8442.7|8445.1|8444.2|8442.8|8441.9|304
1651683600000|2022-05-04 17:00:00|8443.5|8442.6|8442.3|8440.8|8445.2|8444.1|8440.4|8439.2|419
1651683900000|2022-05-04 17:05:00|8442.4|8441.4|8442.3|8441.4|8443.3|8442.2|8441.6|8440.5|316
1651684200000|2022-05-04 17:10:00|8442.2|8441.3|8439.8|8438.9|8443.1|8442.1|8439.5|8438.6|341
1651684500000|2022-05-04 17:15:00|8439.5|8438.6|8440.2|8439.3|8441.1|8440|8439.2|8438.3|286
1651684800000|2022-05-04 17:20:00|8440.1|8439.2|8439.5|8438.6|8440.9|8440|8438.9|8437.9|290
1651685100000|2022-05-04 17:25:00|8439.4|8438.5|8438|8437.1|8439.7|8438.6|8437.9|8437|238
1651685400000|2022-05-04 17:30:00|8438.1|8437.2|8438.9|8438|8440|8439.1|8437.6|8436.7|310
1651685700000|2022-05-04 17:35:00|8438.8|8437.9|8436.2|8435.3|8439.3|8438.1|8436.1|8434.9|416
1651686000000|2022-05-04 17:40:00|8436.4|8435.5|8439.8|8438.9|8440.1|8439|8436.4|8435.5|341
1651686300000|2022-05-04 17:45:00|8439.7|8438.8|8442|8441.1|8442.4|8441.2|8439|8437.8|365
1651686600000|2022-05-04 17:50:00|8441.9|8441|8443.5|8442.6|8444.1|8442.8|8441|8439.7|391
1651686900000|2022-05-04 17:55:00|8443.4|8442.5|8449.1|8439.3|8451.2|8443.8|8441|8435.3|824
1651687200000|2022-05-04 18:00:00|8446.8|8439|8444.1|8441.8|8447.4|8442.7|8437.3|8434.8|1298
1651687500000|2022-05-04 18:05:00|8443.7|8442.2|8436.7|8434.5|8443.7|8442.2|8436.4|8434.4|1214
1651687800000|2022-05-04 18:10:00|8436.9|8434.4|8437.7|8436.2|8439|8437.5|8434.8|8433.3|1140
1651688100000|2022-05-04 18:15:00|8437.8|8436.3|8440.1|8438.6|8440.5|8439.4|8437.5|8436.3|987
1651688400000|2022-05-04 18:20:00|8440.2|8438.7|8440.8|8439.3|8440.8|8439.5|8438.5|8437.2|1080
1651688700000|2022-05-04 18:25:00|8440.7|8439.2|8440|8438.5|8442.3|8441.1|8438.9|8437.4|1006
1651689000000|2022-05-04 18:30:00|8439.9|8438.4|8443.1|8441.6|8443.3|8441.8|8437|8435.5|1562
1651689300000|2022-05-04 18:35:00|8443.2|8441.7|8437.9|8436.4|8447.1|8444.8|8435.9|8434|1807
1651689600000|2022-05-04 18:40:00|8438|8436.5|8438.3|8435.8|8441.9|8439.5|8435.5|8433.8|1791
1651689900000|2022-05-04 18:45:00|8438.5|8435.6|8438.7|8437.2|8442.2|8440.1|8435.5|8433.7|1779
1651690200000|2022-05-04 18:50:00|8438.6|8437.1|8442.9|8441.4|8444.1|8442.4|8438.4|8436.9|1421
1651690500000|2022-05-04 18:55:00|8443.1|8441.6|8443|8441.5|8443.8|8442.3|8439|8437.3|1523
1651690800000|2022-05-04 19:00:00|8442.9|8441.4|8437.3|8435.8|8444.9|8443.1|8434.3|8432.8|1523
1651691100000|2022-05-04 19:05:00|8437.4|8435.9|8436.6|8435.1|8443.1|8441.5|8436|8434.5|1234
1651691400000|2022-05-04 19:10:00|8436.5|8435|8428.2|8426.7|8437.6|8436|8427.8|8425.7|1315
1651691700000|2022-05-04 19:15:00|8428.4|8426.9|8424.9|8423.4|8429.3|8428|8423.4|8421.9|1377
1651692000000|2022-05-04 19:20:00|8425|8423.5|8423|8421.5|8425.4|8424|8419.8|8418.3|1079
1651692300000|2022-05-04 19:25:00|8422.8|8421.3|8424|8422.5|8425|8423.6|8418.7|8417.3|1013
1651692600000|2022-05-04 19:30:00|8424.1|8422.6|8420.5|8419.6|8425|8423.6|8419|8417.8|1148
1651692900000|2022-05-04 19:35:00|8420.4|8419.5|8415.1|8413.6|8421.7|8420.5|8415|8413.5|983
1651693200000|2022-05-04 19:40:00|8414.7|8413.8|8409.9|8408.4|8416.8|8415.3|8406.1|8404.6|1134
1651693500000|2022-05-04 19:45:00|8410.1|8408.6|8406.4|8404.9|8413.4|8411.9|8406.2|8404.5|1114
1651693800000|2022-05-04 19:50:00|8406.3|8404.8|8400.8|8399.3|8408.1|8406.6|8397|8395.5|1206
1651694100000|2022-05-04 19:55:00|8400.7|8399.2|8409|8407.5|8410.1|8408.6|8398.2|8396.7|1059
1651694400000|2022-05-04 20:00:00|8408.9|8407.4|8407.4|8405.9|8410.1|8408.8|8406.9|8405.7|756
1651694700000|2022-05-04 20:05:00|8407.3|8405.8|8407.5|8406|8409.3|8407.8|8405.9|8404.6|471
1651695000000|2022-05-04 20:10:00|8407.4|8405.9|8409.4|8407.9|8409.6|8408.1|8404.8|8403.4|780
1651695300000|2022-05-04 20:15:00|8409.3|8407.8|8412.9|8411.4|8415.3|8413.8|8407.4|8405.9|553
1651695600000|2022-05-04 20:20:00|8412.7|8411.2|8409.4|8407.9|8414|8412.9|8408|8406.5|529
1651695900000|2022-05-04 20:25:00|8409.3|8407.8|8412.3|8410.8|8412.7|8411.2|8408.4|8406.9|489
1651696200000|2022-05-04 20:30:00|8412.2|8410.7|8412|8410.5|8413.3|8411.9|8411.4|8409.9|286
1651696500000|2022-05-04 20:35:00|8411.9|8410.4|8411.9|8410.4|8413.5|8412|8411.2|8409.7|246
1651696800000|2022-05-04 20:40:00|8411.8|8410.3|8409.7|8408.2|8412.7|8411.4|8409.6|8408.1|163
1651697100000|2022-05-04 20:45:00|8409.8|8408.3|8411.2|8409.7|8411.5|8410|8409.7|8408.2|288
1651697400000|2022-05-04 20:50:00|8411.5|8408.6|8410.3|8406.3|8412.8|8409.8|8409.6|8404.3|606
1651697700000|2022-05-04 20:55:00|8410.6|8406.4|8415.1|8404.1|8415.1|8406.6|8408.2|8400|887
1651698000000|2022-05-04 21:00:00|8414.5|8403.5|8418.9|8407.9|8418.9|8407.9|8414.5|8403.5|111
1651698300000|2022-05-04 21:05:00|8418.5|8407.5|8418.2|8407.2|8419|8408|8417.1|8406.1|165
1651698600000|2022-05-04 21:10:00|8415.8|8404.8|8419.6|8408.6|8422.2|8411.2|8415.3|8404.3|860
1651698900000|2022-05-04 21:15:00|8419.8|8408.8|8416.3|8405.3|8421|8410|8414|8403|623
1651699200000|2022-05-04 21:20:00|8416.4|8405.4|8414.2|8403.7|8417.2|8406.2|8413.9|8403.1|424
1651699500000|2022-05-04 21:25:00|8413.8|8403.8|8415.2|8404.9|8415.5|8405.9|8413.3|8402.8|1007
1651699800000|2022-05-04 21:30:00|8415.8|8404.6|8415.7|8404.7|8416|8405.5|8413.2|8403.4|562
1651700100000|2022-05-04 21:35:00|8415.5|8404.5|8413.6|8405.8|8416.2|8406.8|8412.8|8404.1|606
1651700400000|2022-05-04 21:40:00|8415.3|8405.7|8415.3|8406|8415.3|8406.5|8413|8404.9|888
1651700700000|2022-05-04 21:45:00|8414.8|8405.9|8413.5|8405.9|8416.1|8407|8412.9|8403.8|401
1651701000000|2022-05-04 21:50:00|8412.9|8406.5|8412.9|8405.9|8416.5|8406.5|8412.6|8403.5|181
1651701300000|2022-05-04 21:55:00|8413.2|8405.8|8413.6|8406.2|8416.4|8406.2|8413|8403.9|147
1651701600000|2022-05-04 22:00:00|8413.3|8406.1|8411.2|8408|8417.8|8408.7|8410.6|8403.9|846
1651701900000|2022-05-04 22:05:00|8411.4|8407.9|8412.6|8409.6|8412.8|8410.6|8410.9|8407.6|404
1651702200000|2022-05-04 22:10:00|8412.7|8409.8|8408.6|8405.7|8412.8|8410.2|8407.3|8404.5|791
1651702500000|2022-05-04 22:15:00|8408.8|8405.9|8410.1|8407.6|8410.6|8408.4|8406.8|8403.7|550
1651702800000|2022-05-04 22:20:00|8409.8|8407.5|8409.8|8407.6|8410.5|8408.7|8408.2|8406.1|534
1651703100000|2022-05-04 22:25:00|8409.6|8408.1|8412.4|8410.9|8413.1|8411.2|8409.6|8407.5|415
1651703400000|2022-05-04 22:30:00|8412.5|8411|8413|8410.6|8414.1|8412.2|8411.6|8409.3|372
1651703700000|2022-05-04 22:35:00|8412.8|8410.4|8412.4|8410.9|8413.8|8412|8411.9|8409.6|503
1651704000000|2022-05-04 22:40:00|8412.5|8411|8414.1|8411.6|8415.3|8413.8|8412.5|8410.7|298
1651704300000|2022-05-04 22:45:00|8414.3|8411.5|8415.2|8412.9|8415.8|8413.9|8412.6|8410.6|370
1651704600000|2022-05-04 22:50:00|8415.3|8412.8|8413.6|8412.1|8416|8414.2|8413.5|8411.9|297
1651704900000|2022-05-04 22:55:00|8413.7|8412.2|8413.2|8411.7|8413.8|8412.3|8411.4|8409.9|253
1651705200000|2022-05-04 23:00:00|8413.8|8411.5|8414.1|8412.6|8415.2|8413.7|8412.1|8409.8|305
1651705500000|2022-05-04 23:05:00|8414|8412.5|8412.1|8410.6|8414.1|8412.5|8411.9|8410|286
1651705800000|2022-05-04 23:10:00|8411.9|8410.4|8412|8410.5|8412.9|8411.4|8411.5|8409.6|294
1651706100000|2022-05-04 23:15:00|8412.1|8410.6|8411.7|8410.2|8412.9|8411.4|8411.5|8410|301
1651706400000|2022-05-04 23:20:00|8411.9|8410.4|8409.5|8408|8412.1|8410.6|8409.4|8407.9|217
1651706700000|2022-05-04 23:25:00|8409.4|8407.9|8411|8409.5|8411.3|8410|8409|8407.5|324
1651707000000|2022-05-04 23:30:00|8411.1|8409.6|8413|8411.5|8413.3|8411.9|8410.6|8409.1|253
1651707300000|2022-05-04 23:35:00|8413.1|8411.6|8414.4|8412.9|8415|8413.5|8413|8411.5|203
1651707600000|2022-05-04 23:40:00|8414.5|8413|8414.1|8412.6|8414.6|8413.1|8412.9|8411.6|232
1651707900000|2022-05-04 23:45:00|8414|8412.5|8415.3|8413.8|8415.6|8414.1|8413.9|8412.4|268
1651708200000|2022-05-04 23:50:00|8415.2|8413.7|8417.1|8415.6|8417.2|8415.7|8414.8|8413.3|317
1651708500000|2022-05-04 23:55:00|8416.8|8415.3|8418.7|8417.2|8418.9|8417.5|8416.7|8415.2|328
1651708800000|2022-05-05 00:00:00|8418.6|8417.1|8417|8415.5|8419.6|8418.3|8414.3|8413.1|672
1651709100000|2022-05-05 00:05:00|8417.1|8415.6|8416.4|8414.9|8418.5|8417|8414.7|8413.2|530
1651709400000|2022-05-05 00:10:00|8416.3|8414.8|8416.1|8414.6|8417.9|8416.6|8415.9|8414.4|524
1651709700000|2022-05-05 00:15:00|8416.3|8414.8|8417.5|8416|8418.2|8416.7|8416.2|8414.7|374
1651710000000|2022-05-05 00:20:00|8417.7|8416.2|8417.1|8415.6|8419.3|8418.1|8416.6|8415.1|529
1651710300000|2022-05-05 00:25:00|8417.2|8415.7|8413.7|8412.2|8417.2|8415.7|8413.5|8412|500
1651710600000|2022-05-05 00:30:00|8413.9|8412.4|8415.2|8413.7|8415.9|8414.4|8413.4|8411.9|379
1651710900000|2022-05-05 00:35:00|8415.1|8413.6|8414.7|8413.2|8415.4|8413.9|8413.3|8411.9|490
1651711200000|2022-05-05 00:40:00|8415|8413.5|8416.3|8414.8|8417.1|8415.7|8413.6|8412.2|525
1651711500000|2022-05-05 00:45:00|8416.4|8414.9|8416.3|8414.8|8417.2|8415.9|8415.5|8414.2|542
1651711800000|2022-05-05 00:50:00|8416.5|8415|8417.5|8416|8419|8418|8415.7|8414.4|467
1651712100000|2022-05-05 00:55:00|8417.7|8416.2|8418.1|8416.6|8418.9|8417.7|8417.2|8415.9|327
1651712400000|2022-05-05 01:00:00|8418|8416.5|8416.5|8415|8418.1|8416.7|8415.9|8414.7|582
1651712700000|2022-05-05 01:05:00|8416.7|8415.2|8417.5|8416.6|8418.2|8417|8416|8414.8|449
1651713000000|2022-05-05 01:10:00|8417.8|8416.3|8415.8|8414.3|8417.9|8416.7|8415.2|8413.9|485
1651713300000|2022-05-05 01:15:00|8415.7|8414.2|8417.8|8416.3|8417.9|8416.4|8415.3|8414.1|513
1651713600000|2022-05-05 01:20:00|8417.7|8416.2|8420|8418.5|8420.3|8419|8416.6|8415.3|634
1651713900000|2022-05-05 01:25:00|8419.9|8418.4|8420.4|8418.9|8421|8419.5|8419.3|8417.8|501
1651714200000|2022-05-05 01:30:00|8420.5|8419|8423.4|8421.9|8425|8423.7|8419.5|8418.1|740
1651714500000|2022-05-05 01:35:00|8423.5|8422|8421.9|8420.4|8424.8|8423.3|8421.3|8420|684
1651714800000|2022-05-05 01:40:00|8422.1|8420.6|8418.9|8417.4|8422.7|8421.2|8418.6|8417.3|592
1651715100000|2022-05-05 01:45:00|8418.8|8417.3|8418.1|8417.2|8419.1|8417.8|8417.2|8416.1|333
1651715400000|2022-05-05 01:50:00|8418.3|8417.4|8418.8|8417.9|8420.5|8419.1|8418.2|8417|434
1651715700000|2022-05-05 01:55:00|8418.9|8418|8417.5|8416|8419.6|8418.1|8416.2|8415.1|485
1651716000000|2022-05-05 02:00:00|8417.6|8416.1|8416.1|8414.6|8417.6|8416.5|8415.5|8414.4|619
1651716300000|2022-05-05 02:05:00|8416.3|8414.8|8414.9|8413.4|8416.8|8415.5|8414.4|8413.4|365
1651716600000|2022-05-05 02:10:00|8414.8|8413.3|8413.9|8413|8415.1|8413.9|8413.4|8412.3|335
1651716900000|2022-05-05 02:15:00|8413.8|8412.9|8413.3|8412.4|8414.6|8413.5|8412.4|8411.2|311
1651717200000|2022-05-05 02:20:00|8413.6|8412.1|8414.8|8413.9|8415.6|8414.3|8413.3|8412.1|288
1651717500000|2022-05-05 02:25:00|8414.9|8414|8414|8413.1|8415.5|8414.2|8413.2|8411.9|349
1651717800000|2022-05-05 02:30:00|8414.1|8413.2|8415|8414.1|8415.5|8414.3|8413.6|8412.5|284
1651718100000|2022-05-05 02:35:00|8414.9|8414|8416.3|8415.4|8416.7|8415.8|8413.4|8412.5|373
1651718400000|2022-05-05 02:40:00|8416.2|8415.3|8420.9|8420|8421.1|8420.2|8416.2|8415.3|462
1651718700000|2022-05-05 02:45:00|8421.3|8419.8|8422.6|8421.7|8423.8|8422.9|8420.9|8419.7|379
1651719000000|2022-05-05 02:50:00|8422.5|8421.6|8424.6|8423.7|8424.7|8423.8|8422.5|8421.4|335
1651719300000|2022-05-05 02:55:00|8424.7|8423.8|8428.2|8427.3|8428.3|8427.4|8424.1|8422.9|327
1651719600000|2022-05-05 03:00:00|8428.3|8427.4|8428.7|8427.8|8429|8428|8427.7|8426.6|255
1651719900000|2022-05-05 03:05:00|8428.6|8427.7|8430.2|8429.3|8431.5|8430.6|8428.6|8427.6|341
1651720200000|2022-05-05 03:10:00|8430.3|8429.4|8430.8|8429.9|8431.8|8430.9|8429.5|8428.3|361
1651720500000|2022-05-05 03:15:00|8430.9|8430|8430.2|8428.7|8431.2|8430|8429.2|8428.3|263
1651720800000|2022-05-05 03:20:00|8429.9|8429|8428.7|8427.8|8430.2|8429.3|8428.3|8427.2|227
1651721100000|2022-05-05 03:25:00|8428.6|8427.7|8432.7|8431.8|8433|8431.8|8428.5|8427.6|231
1651721400000|2022-05-05 03:30:00|8432.6|8431.7|8436.8|8435.9|8437.5|8436.3|8432.6|8431.7|331
1651721700000|2022-05-05 03:35:00|8436.9|8436|8437|8436.1|8438.4|8437.2|8436.2|8435.2|238
1651722000000|2022-05-05 03:40:00|8437.1|8436.2|8435.5|8434|8438.6|8437.7|8433.8|8432.9|338
1651722300000|2022-05-05 03:45:00|8435.4|8433.9|8434.8|8433.9|8435.5|8434.3|8433.5|8432.2|370
1651722600000|2022-05-05 03:50:00|8434.7|8433.8|8437.2|8436.3|8437.9|8436.7|8434.4|8433.2|293
1651722900000|2022-05-05 03:55:00|8437.3|8436.4|8440.5|8439.6|8440.6|8439.7|8435.3|8434.3|357
1651723200000|2022-05-05 04:00:00|8440.6|8439.7|8442.5|8441.6|8443.2|8442.3|8439.7|8438.6|330
1651723500000|2022-05-05 04:05:00|8442.6|8441.7|8443.6|8442.7|8444.1|8443|8441.6|8440.7|350
1651723800000|2022-05-05 04:10:00|8443.7|8442.8|8444.1|8443.2|8447.8|8446.3|8443.3|8442.4|345
1651724100000|2022-05-05 04:15:00|8444|8443.1|8442.5|8441.6|8444.3|8443.4|8442.5|8441.4|389
1651724400000|2022-05-05 04:20:00|8442.6|8441.7|8440.1|8439.2|8442.8|8441.8|8439.9|8438.9|345
1651724700000|2022-05-05 04:25:00|8440.2|8439.3|8442.6|8441.7|8443.2|8442.3|8439.8|8438.8|400
1651725000000|2022-05-05 04:30:00|8442.7|8441.8|8447.9|8447|8448|8447|8442.6|8441.7|372
1651725300000|2022-05-05 04:35:00|8448.2|8446.7|8450.6|8449.7|8450.8|8449.9|8447.7|8446.7|262
1651725600000|2022-05-05 04:40:00|8450.7|8449.8|8461.6|8460.1|8462.5|8461.2|8450.6|8449.7|454
1651725900000|2022-05-05 04:45:00|8461.7|8460.2|8460.7|8459.2|8462.4|8461.2|8459.1|8457.9|408
1651726200000|2022-05-05 04:50:00|8460.8|8459.3|8457.5|8456|8462.1|8460.8|8457.1|8455.7|427
1651726500000|2022-05-05 04:55:00|8457.4|8455.9|8458.7|8457.2|8459.1|8457.6|8455.7|8454.2|487
1651726800000|2022-05-05 05:00:00|8458.6|8457.1|8457.7|8456.2|8459.7|8458.2|8455.5|8454.2|438
1651727100000|2022-05-05 05:05:00|8457.6|8456.1|8451.3|8449.8|8458.1|8456.6|8450.9|8449.4|746
1651727400000|2022-05-05 05:10:00|8451.4|8449.9|8451|8450.1|8453.4|8451.9|8450.9|8449.8|507
1651727700000|2022-05-05 05:15:00|8451.3|8449.8|8449.5|8448.6|8451.6|8450.4|8447.6|8446.5|626
1651728000000|2022-05-05 05:20:00|8449.7|8448.2|8450.8|8449.9|8451.6|8450.4|8449|8447.7|287
1651728300000|2022-05-05 05:25:00|8450.9|8450|8453.5|8452|8454.1|8453|8450.8|8449.8|258
1651728600000|2022-05-05 05:30:00|8453.2|8452.3|8453|8452.1|8454.5|8453.3|8452.9|8451.8|274
1651728900000|2022-05-05 05:35:00|8453.1|8452.2|8454.4|8452.9|8454.8|8453.7|8452.3|8451.2|262
1651729200000|2022-05-05 05:40:00|8454.3|8452.8|8453.7|8452.8|8456.6|8455.4|8453.6|8452.7|369
1651729500000|2022-05-05 05:45:00|8453.8|8452.9|8453.7|8452.2|8455.4|8454.4|8452.6|8451.4|368
1651729800000|2022-05-05 05:50:00|8453.4|8452.5|8453.4|8451.9|8454.5|8453.6|8451.6|8450.5|416
1651730100000|2022-05-05 05:55:00|8453.1|8452.2|8454.3|8452.8|8454.5|8453.4|8452.9|8451.9|353
1651730400000|2022-05-05 06:00:00|8454.1|8452.6|8449.6|8448.7|8454.2|8452.7|8447.8|8446.5|714
1651730700000|2022-05-05 06:05:00|8449.8|8448.3|8451.9|8451|8454.7|8453.8|8449.5|8448.3|640
1651731000000|2022-05-05 06:10:00|8452|8451.1|8450.8|8449.9|8454.2|8453.3|8449.9|8448.6|623
1651731300000|2022-05-05 06:15:00|8451.1|8449.6|8449.4|8448.5|8451.4|8450.2|8447|8446|709
1651731600000|2022-05-05 06:20:00|8449.5|8448.6|8450.7|8449.8|8451.4|8450.4|8449.4|8448.3|544
1651731900000|2022-05-05 06:25:00|8450.9|8450|8448.1|8447.2|8451|8450|8446.7|8445.6|696
1651732200000|2022-05-05 06:30:00|8448.2|8447.3|8450.9|8450|8453.6|8452.7|8448.2|8447.3|676
1651732500000|2022-05-05 06:35:00|8450.8|8449.9|8454.1|8453.2|8455.1|8453.9|8450.6|8449.5|672
1651732800000|2022-05-05 06:40:00|8454|8453.1|8450.4|8448.9|8454.9|8453.7|8449.9|8448.5|581
1651733100000|2022-05-05 06:45:00|8450.5|8449|8450.8|8449.3|8454.5|8453.3|8449.1|8447.9|654
1651733400000|2022-05-05 06:50:00|8450.4|8449.5|8452.7|8451.2|8454|8452.9|8450|8448.9|520
1651733700000|2022-05-05 06:55:00|8452.6|8451.1|8452.6|8451.7|8454.2|8453|8450.2|8449.3|580
1651734000000|2022-05-05 07:00:00|8452.7|8451.8|8455.6|8454.7|8458.4|8457.2|8451.4|8450.3|920
1651734300000|2022-05-05 07:05:00|8455.7|8454.8|8457.7|8456.8|8459.8|8458.6|8454.6|8453.7|733
1651734600000|2022-05-05 07:10:00|8457.9|8457|8459.1|8458.2|8461.1|8460.2|8456.8|8455.9|665
1651734900000|2022-05-05 07:15:00|8459.5|8458|8459.3|8457.8|8460.5|8459.3|8456.8|8455.7|691
1651735200000|2022-05-05 07:20:00|8459.1|8458.2|8457.7|8456.2|8459.5|8458.4|8454.8|8453.5|695
1651735500000|2022-05-05 07:25:00|8457.8|8456.3|8455.8|8454.9|8458.6|8457.4|8455.3|8454|944
1651735800000|2022-05-05 07:30:00|8456.2|8454.7|8450.8|8449.9|8456.9|8455.6|8449.8|8448.9|830
1651736100000|2022-05-05 07:35:00|8450.7|8449.8|8449.6|8448.1|8452.8|8451.7|8449.2|8448|732
1651736400000|2022-05-05 07:40:00|8449.5|8448|8449|8447.5|8450.6|8449.4|8447.4|8446.5|662
1651736700000|2022-05-05 07:45:00|8449.2|8448.1|8449.8|8448.9|8451.7|8450.7|8447.9|8446.7|551
1651737000000|2022-05-05 07:50:00|8449.7|8448.8|8450.3|8449.4|8450.8|8449.8|8448|8446.9|525
1651737300000|2022-05-05 07:55:00|8450.4|8449.5|8450.1|8448.6|8453.3|8452.4|8448.7|8447.6|689
1651737600000|2022-05-05 08:00:00|8450.2|8448.7|8447.2|8445.7|8450.4|8449.4|8445|8443.8|728
1651737900000|2022-05-05 08:05:00|8447|8446.1|8446.7|8445.2|8449.7|8448.6|8445.1|8444.1|584
1651738200000|2022-05-05 08:10:00|8446.5|8445.6|8447.7|8446.8|8448.6|8447.4|8445.3|8444|631
1651738500000|2022-05-05 08:15:00|8447.6|8446.7|8451.5|8450|8451.8|8450.9|8447.6|8446.3|663
1651738800000|2022-05-05 08:20:00|8451.3|8450.4|8452.3|8451.4|8454|8452.9|8451|8449.7|631
1651739100000|2022-05-05 08:25:00|8452.4|8451.5|8454.5|8453|8454.6|8453.3|8451.8|8450.6|501
1651739400000|2022-05-05 08:30:00|8454.7|8453.2|8455.1|8454.2|8455.5|8454.4|8452.9|8451.9|541
1651739700000|2022-05-05 08:35:00|8455.2|8454.3|8452.5|8451.6|8455.9|8454.7|8452.4|8451.4|585
1651740000000|2022-05-05 08:40:00|8452.8|8451.9|8450.8|8449.3|8453.3|8452.1|8449.6|8448.4|568
1651740300000|2022-05-05 08:45:00|8450.5|8449.6|8448.8|8447.9|8453.6|8452.5|8448.5|8447.2|732
1651740600000|2022-05-05 08:50:00|8448.7|8447.8|8449.5|8448.6|8451.6|8450.3|8447.7|8446.6|677
1651740900000|2022-05-05 08:55:00|8449.6|8448.7|8449.8|8448.3|8453.9|8453|8448.7|8447.6|630
1651741200000|2022-05-05 09:00:00|8449.5|8448.6|8448.6|8447.7|8451|8449.8|8445.7|8444.8|626
1651741500000|2022-05-05 09:05:00|8448.7|8447.8|8447.9|8446.4|8450.3|8449.1|8446.7|8445.5|498
1651741800000|2022-05-05 09:10:00|8447.4|8446.5|8444.5|8443.6|8450.2|8449.3|8443.9|8442.7|486
1651742100000|2022-05-05 09:15:00|8444.6|8443.7|8439.9|8439|8445.9|8444.7|8439.7|8438.6|566
1651742400000|2022-05-05 09:20:00|8440|8439.1|8439|8438.1|8443.2|8442.3|8438.3|8437.2|555
1651742700000|2022-05-05 09:25:00|8439.1|8438.2|8435.7|8434.8|8439.9|8439|8435.7|8434.6|517
1651743000000|2022-05-05 09:30:00|8435.8|8434.9|8436.6|8435.7|8436.8|8435.9|8432.1|8430.9|589
1651743300000|2022-05-05 09:35:00|8436.7|8435.8|8440.4|8438.9|8440.8|8439.6|8435.1|8434.2|475
1651743600000|2022-05-05 09:40:00|8440.2|8439.3|8436.7|8435.2|8441.6|8440.5|8436|8434.9|578
1651743900000|2022-05-05 09:45:00|8436.4|8435.5|8436.1|8435.2|8438.1|8437.1|8433.2|8431.9|552
1651744200000|2022-05-05 09:50:00|8436.4|8434.9|8436.9|8436|8441.9|8440.9|8436.3|8434.9|561
1651744500000|2022-05-05 09:55:00|8436.8|8435.9|8432.1|8431.2|8437.8|8436.6|8431.6|8430.7|384
1651744800000|2022-05-05 10:00:00|8432.2|8431.3|8432.3|8431.4|8435.1|8434|8431.6|8430.7|561
1651745100000|2022-05-05 10:05:00|8432.4|8431.5|8432.6|8431.7|8435|8434|8430.2|8429|444
1651745400000|2022-05-05 10:10:00|8432.7|8431.8|8436.6|8435.1|8437.1|8435.9|8432.7|8431.5|487
1651745700000|2022-05-05 10:15:00|8436.7|8435.2|8437|8436.1|8439.2|8438|8436.2|8435.1|508
1651746000000|2022-05-05 10:20:00|8437.1|8436.2|8437.9|8436.4|8438.1|8437.2|8435.1|8433.9|485
1651746300000|2022-05-05 10:25:00|8438|8436.5|8440|8439.1|8441.1|8439.8|8437.4|8436.4|486
1651746600000|2022-05-05 10:30:00|8440.3|8438.8|8447|8446.1|8448.6|8447.7|8439.6|8438.5|451
1651746900000|2022-05-05 10:35:00|8447.1|8446.2|8445.1|8444.2|8448|8447.1|8443.2|8442.3|502
1651747200000|2022-05-05 10:40:00|8444.9|8444|8441.1|8440.2|8446.2|8445.1|8440.5|8439.5|556
1651747500000|2022-05-05 10:45:00|8441|8440.1|8441.6|8440.7|8442.5|8441.3|8440.5|8439.4|416
1651747800000|2022-05-05 10:50:00|8441.7|8440.8|8442.3|8441.4|8443.3|8442.4|8439.6|8438.7|501
1651748100000|2022-05-05 10:55:00|8442.2|8441.3|8447.2|8442.9|8450.2|8445.7|8441|8439.2|862
1651748400000|2022-05-05 11:00:00|8448.6|8441.4|8475.7|8474.2|8477.6|8476.1|8429.9|8423.7|2054
1651748700000|2022-05-05 11:05:00|8475.2|8473.7|8481.6|8480.1|8489.7|8487.5|8469.5|8468|1561
1651749000000|2022-05-05 11:10:00|8481.8|8480|8492.7|8491.2|8492.7|8491.2|8481.6|8480|1331
1651749300000|2022-05-05 11:15:00|8492.3|8490.8|8493.4|8491.9|8499.3|8497.8|8491.8|8490.5|1048
1651749600000|2022-05-05 11:20:00|8493.6|8492.1|8500.5|8499|8500.9|8499.4|8488.8|8487.3|1049
1651749900000|2022-05-05 11:25:00|8500.4|8498.9|8496|8494.5|8500.6|8499.5|8490.5|8489|1057
1651750200000|2022-05-05 11:30:00|8495.9|8494.4|8495.1|8493.6|8496.4|8494.9|8485.8|8484.6|1172
1651750500000|2022-05-05 11:35:00|8494.9|8493.4|8506.6|8503.6|8506.6|8504.3|8490.1|8488.6|1083
1651750800000|2022-05-05 11:40:00|8506.7|8505.2|8511.1|8509.6|8522.1|8519.5|8506|8504.2|1290
1651751100000|2022-05-05 11:45:00|8511|8509.5|8513.3|8511.8|8514.4|8512.9|8503.6|8502.1|1086
1651751400000|2022-05-05 11:50:00|8513|8511.5|8516.4|8514.9|8516.4|8514.9|8506.8|8505.3|971
1651751700000|2022-05-05 11:55:00|8516.2|8514.7|8510.7|8509.2|8519.9|8518.4|8509.6|8508.4|948
1651752000000|2022-05-05 12:00:00|8510.9|8509.8|8513.1|8511.6|8519.8|8518.3|8510.5|8509.2|881
1651752300000|2022-05-05 12:05:00|8513|8511.5|8515.1|8513.6|8519.5|8518.4|8511.6|8510.2|917
1651752600000|2022-05-05 12:10:00|8515|8513.5|8519.2|8517.7|8520.5|8519|8513.2|8511.7|854
1651752900000|2022-05-05 12:15:00|8519.1|8517.6|8523.2|8521.7|8529|8527.5|8516.5|8515.6|930
1651753200000|2022-05-05 12:20:00|8523.3|8521.8|8533.6|8532.1|8535.2|8533.7|8520|8518.5|1047
1651753500000|2022-05-05 12:25:00|8534.1|8532.6|8542.9|8539.9|8546.5|8545|8533.5|8532|1049
1651753800000|2022-05-05 12:30:00|8542.8|8540.4|8532.7|8531.2|8546.2|8543.5|8531.5|8530|1188
1651754100000|2022-05-05 12:35:00|8532.8|8531.3|8526.9|8525.4|8534.1|8532.8|8525.7|8524.3|957
1651754400000|2022-05-05 12:40:00|8527|8525.5|8524.7|8523.2|8531.5|8530|8524|8522.5|823
1651754700000|2022-05-05 12:45:00|8524.8|8523.3|8523.7|8522.2|8525.8|8524.4|8520.6|8519.1|820
1651755000000|2022-05-05 12:50:00|8523.5|8522.6|8526|8525.1|8527.8|8526.3|8522.3|8521|847
1651755300000|2022-05-05 12:55:00|8526.2|8524.7|8519|8517.5|8527.4|8526.1|8518.2|8516.9|879
1651755600000|2022-05-05 13:00:00|8519.1|8517.6|8524.2|8523.3|8524.7|8523.6|8517.2|8515.7|749
1651755900000|2022-05-05 13:05:00|8524.5|8523|8520.9|8519.4|8525.8|8524.9|8520.5|8519.4|749
1651756200000|2022-05-05 13:10:00|8520.6|8519.7|8518.7|8517.8|8522.5|8521.5|8518.1|8516.8|754
1651756500000|2022-05-05 13:15:00|8518.8|8517.9|8518.2|8516.7|8522.5|8521.3|8516.6|8515.5|796
1651756800000|2022-05-05 13:20:00|8518.3|8516.8|8516.1|8514.6|8521.9|8520.7|8515.6|8514.3|682
1651757100000|2022-05-05 13:25:00|8516|8514.5|8516.2|8514.7|8518.5|8517.2|8514.4|8513.2|713
1651757400000|2022-05-05 13:30:00|8516.1|8514.6|8511.4|8510.5|8517.5|8516.3|8511.1|8509.9|924
1651757700000|2022-05-05 13:35:00|8511.5|8510.6|8514.6|8513.1|8516.3|8515.1|8510.6|8509.3|813
1651758000000|2022-05-05 13:40:00|8514.7|8513.2|8509.9|8508.4|8514.9|8513.6|8508.1|8506.6|784
1651758300000|2022-05-05 13:45:00|8509.8|8508.3|8509.4|8508.5|8511.3|8510|8507.2|8506|865
1651758600000|2022-05-05 13:50:00|8509.7|8508.2|8519.9|8518.4|8521.3|8519.8|8509.1|8507.9|967
1651758900000|2022-05-05 13:55:00|8519.8|8518.3|8523.8|8522.3|8525.1|8524|8519.5|8518.3|919
1651759200000|2022-05-05 14:00:00|8523.7|8522.2|8526.6|8525.7|8527.2|8526.3|8519.8|8518.5|942
1651759500000|2022-05-05 14:05:00|8526.7|8525.8|8529.2|8527.7|8532.5|8531.1|8525.8|8524.8|1054
1651759800000|2022-05-05 14:10:00|8529.3|8527.8|8527.6|8526.1|8531.1|8529.7|8527.2|8526.1|958
1651760100000|2022-05-05 14:15:00|8527.5|8526|8526.5|8525|8528.2|8526.9|8523.1|8521.6|889
1651760400000|2022-05-05 14:20:00|8526.2|8524.7|8529.4|8527.9|8530.4|8528.9|8525.3|8523.9|861
1651760700000|2022-05-05 14:25:00|8529|8528.1|8527.4|8526.5|8529.4|8528.5|8525|8524.1|795
1651761000000|2022-05-05 14:30:00|8527.7|8526.2|8526.5|8525|8528.8|8527.5|8526.1|8524.8|813
1651761300000|2022-05-05 14:35:00|8526.6|8525.1|8524.4|8522.9|8528|8526.8|8523.3|8522.2|782
1651761600000|2022-05-05 14:40:00|8524.3|8522.8|8523.1|8521.6|8525.3|8523.9|8520.9|8519.8|937
1651761900000|2022-05-05 14:45:00|8523.2|8521.7|8521.8|8520.3|8524.8|8523.9|8518.6|8517.5|940
1651762200000|2022-05-05 14:50:00|8521.7|8520.2|8515|8514.1|8521.7|8520.6|8513|8512|906
1651762500000|2022-05-05 14:55:00|8514.9|8514|8512.6|8511.7|8516|8514.9|8510.9|8509.9|1037
1651762800000|2022-05-05 15:00:00|8512.7|8511.8|8508.7|8507.8|8513.4|8512.4|8506.8|8505.3|969
1651763100000|2022-05-05 15:05:00|8508.8|8507.3|8503.7|8502.2|8509.2|8507.8|8502.6|8501.1|1009
1651763400000|2022-05-05 15:10:00|8503.5|8502|8507.1|8506.2|8508.1|8506.6|8502.4|8501.3|883
1651763700000|2022-05-05 15:15:00|8507.3|8505.8|8505.8|8504.3|8507.5|8506.2|8503.3|8501.8|743
1651764000000|2022-05-05 15:20:00|8505.9|8504.4|8514.7|8513.2|8516.6|8515.1|8505.5|8504.2|982
1651764300000|2022-05-05 15:25:00|8514.5|8513.6|8514.4|8512.9|8516.5|8515|8512.4|8510.9|667
1651764600000|2022-05-05 15:30:00|8514|8513.1|8509.9|8508.4|8514.2|8513.2|8508.2|8507.1|890
1651764900000|2022-05-05 15:35:00|8509.6|8508.7|8508.3|8507.4|8510.4|8509|8506.3|8505.1|805
1651765200000|2022-05-05 15:40:00|8508.4|8507.5|8512.3|8510.8|8514.6|8513.2|8507.3|8506|883
1651765500000|2022-05-05 15:45:00|8512|8511.1|8518.1|8517.2|8520.1|8518.8|8511.8|8510.5|805
1651765800000|2022-05-05 15:50:00|8518.2|8517.3|8523.7|8522.2|8524.7|8523.4|8517.2|8516.1|774
1651766100000|2022-05-05 15:55:00|8523.4|8522.5|8523.3|8521.8|8523.7|8522.6|8519.1|8517.9|689
1651766400000|2022-05-05 16:00:00|8523.2|8521.7|8514|8512.5|8523.8|8522.3|8512.1|8511.1|788
1651766700000|2022-05-05 16:05:00|8514.1|8512.6|8512.4|8511.5|8514.1|8512.9|8510.1|8508.9|705
1651767000000|2022-05-05 16:10:00|8512.3|8511.4|8514.2|8512.7|8515.3|8514|8511.6|8510.5|702
1651767300000|2022-05-05 16:15:00|8514|8513.1|8514.6|8513.7|8517.6|8516.6|8514|8512.7|700
1651767600000|2022-05-05 16:20:00|8514.5|8513.6|8511|8509.5|8515.7|8514.5|8509|8507.9|652
1651767900000|2022-05-05 16:25:00|8510.9|8509.4|8515.6|8514.1|8515.9|8514.7|8509.9|8508.6|752
1651768200000|2022-05-05 16:30:00|8515.7|8514.2|8518.7|8517.8|8519.2|8518.1|8514.9|8513.9|737
1651768500000|2022-05-05 16:35:00|8518.6|8517.7|8521.3|8520.4|8521.8|8520.7|8518|8516.9|645
1651768800000|2022-05-05 16:40:00|8521.4|8520.5|8522.9|8522|8522.9|8522|8521.1|8519.9|455
1651769100000|2022-05-05 16:45:00|8523|8522.1|8522.5|8521|8523.8|8522.7|8521.7|8520.6|498
1651769400000|2022-05-05 16:50:00|8522.2|8521.3|8521.8|8520.9|8523.4|8522.2|8521|8520|612
1651769700000|2022-05-05 16:55:00|8522|8520.5|8519.9|8519|8522.1|8520.7|8519.4|8518.2|589
1651770000000|2022-05-05 17:00:00|8519.8|8518.9|8520|8519.1|8521.4|8520.1|8516|8514.8|867
1651770300000|2022-05-05 17:05:00|8519.9|8519|8516.5|8515.6|8521.3|8520.1|8516.4|8515.2|610
1651770600000|2022-05-05 17:10:00|8516.4|8515.5|8521.3|8520.4|8522.4|8521.2|8516|8515.1|673
1651770900000|2022-05-05 17:15:00|8521.4|8520.5|8520.7|8519.8|8522.8|8521.4|8520|8519.1|596
1651771200000|2022-05-05 17:20:00|8521|8519.5|8521.5|8520|8524.1|8522.8|8521|8519.5|596
1651771500000|2022-05-05 17:25:00|8521.6|8520.1|8522.7|8521.2|8523.3|8522.1|8520.3|8519.1|610
1651771800000|2022-05-05 17:30:00|8522.5|8521.6|8520.3|8518.8|8524.5|8523.3|8520.1|8518.7|688
1651772100000|2022-05-05 17:35:00|8520.5|8519|8519.9|8519|8522|8520.7|8517.6|8516.5|623
1651772400000|2022-05-05 17:40:00|8519.8|8518.9|8519.6|8518.7|8521|8519.8|8518.9|8518|567
1651772700000|2022-05-05 17:45:00|8519.7|8518.8|8520.8|8519.9|8521.4|8520.4|8518.3|8517.4|491
1651773000000|2022-05-05 17:50:00|8520.9|8520|8522.9|8522|8523.9|8522.7|8520.3|8519.1|506
1651773300000|2022-05-05 17:55:00|8523|8522.1|8522.2|8521.3|8523.7|8522.6|8520.9|8519.7|487
1651773600000|2022-05-05 18:00:00|8522.3|8521.4|8521.4|8520.5|8522.5|8521.5|8520.6|8519.4|473
1651773900000|2022-05-05 18:05:00|8521.3|8520.4|8521.1|8519.6|8521.9|8520.7|8520.2|8519|377
1651774200000|2022-05-05 18:10:00|8520.7|8519.8|8520|8519.1|8522.4|8521.5|8519.1|8517.9|531
1651774500000|2022-05-05 18:15:00|8520.1|8519.2|8518.8|8517.9|8521|8520.1|8517.2|8516.2|515
1651774800000|2022-05-05 18:20:00|8518.7|8517.8|8518.3|8517.4|8519|8518.1|8516.3|8515.2|520
1651775100000|2022-05-05 18:25:00|8518.4|8517.5|8519.6|8518.7|8520|8519|8518|8516.8|452
1651775400000|2022-05-05 18:30:00|8519.7|8518.8|8519.4|8518.5|8520.3|8519.4|8518.5|8517.5|437
1651775700000|2022-05-05 18:35:00|8519.3|8518.4|8517.9|8517|8521|8520.1|8517.6|8516.7|425
1651776000000|2022-05-05 18:40:00|8517.8|8516.9|8516.2|8515.3|8518.2|8517.2|8516|8514.8|393
1651776300000|2022-05-05 18:45:00|8516.3|8515.4|8517.1|8516.2|8518.1|8517.1|8515.4|8514.5|465
1651776600000|2022-05-05 18:50:00|8517.2|8516.3|8517.8|8516.3|8518|8516.9|8515.6|8514.6|555
1651776900000|2022-05-05 18:55:00|8517.9|8516.4|8516|8515.1|8519.5|8518.4|8514.7|8513.6|633
1651777200000|2022-05-05 19:00:00|8516.4|8514.9|8518.3|8516.8|8518.4|8517.5|8516|8514.9|661
1651777500000|2022-05-05 19:05:00|8518.4|8516.9|8517.8|8516.3|8519.4|8518.3|8516|8515.1|511
1651777800000|2022-05-05 19:10:00|8517.7|8516.2|8521.6|8520.1|8521.6|8520.3|8517.2|8516.1|487
1651778100000|2022-05-05 19:15:00|8521.7|8520.2|8525.3|8523.8|8525.4|8524.2|8520.9|8519.7|441
1651778400000|2022-05-05 19:20:00|8525.2|8523.7|8526|8525.1|8527|8525.9|8524.9|8523.6|474
1651778700000|2022-05-05 19:25:00|8525.9|8525|8526.9|8525.4|8527.8|8526.8|8524.9|8523.9|546
1651779000000|2022-05-05 19:30:00|8526.6|8525.7|8527.7|8526.2|8527.9|8526.6|8523.8|8522.9|613
1651779300000|2022-05-05 19:35:00|8527.6|8526.7|8530.9|8529.4|8531.6|8530.4|8526.3|8525.1|760
1651779600000|2022-05-05 19:40:00|8530.5|8529.6|8530.4|8529.5|8531.1|8530.2|8528.6|8527.4|545
1651779900000|2022-05-05 19:45:00|8530.3|8529.4|8532.4|8530.9|8532.4|8530.9|8528.5|8527.3|678
1651780200000|2022-05-05 19:50:00|8532.3|8530.8|8533.6|8532.1|8534|8532.6|8529|8527.8|762
1651780500000|2022-05-05 19:55:00|8533.7|8532.2|8533.2|8532.3|8534.5|8533.4|8532.3|8531.4|451
1651780800000|2022-05-05 20:00:00|8533|8532.1|8532.5|8531|8533.3|8532.1|8529.3|8527.8|484
1651781100000|2022-05-05 20:05:00|8532.4|8530.9|8531.2|8529.7|8532.4|8531.2|8530.1|8528.6|326
1651781400000|2022-05-05 20:10:00|8531.3|8529.8|8531.1|8530.2|8531.6|8530.5|8530.5|8529.4|173
1651781700000|2022-05-05 20:15:00|8531.2|8530.3|8531.7|8530.8|8532.8|8531.4|8531.1|8529.6|165
1651782000000|2022-05-05 20:20:00|8531.6|8530.7|8534.4|8532.9|8534.4|8533.1|8531.6|8530.5|246
1651782300000|2022-05-05 20:25:00|8534.3|8532.8|8532|8530.5|8534.4|8533.3|8531.4|8530.2|233
1651782600000|2022-05-05 20:30:00|8532.1|8530.6|8531.4|8529.9|8532.5|8531|8530.1|8528.6|262
1651782900000|2022-05-05 20:35:00|8531.5|8530|8530.8|8529.3|8531.6|8530.1|8529.5|8528|160
1651783200000|2022-05-05 20:40:00|8530.7|8529.8|8533.2|8531.7|8533.3|8531.8|8529.8|8528.3|260
1651783500000|2022-05-05 20:45:00|8533.3|8531.8|8532.2|8530.7|8533.3|8531.8|8531.6|8530.1|117
1651783800000|2022-05-05 20:50:00|8532.4|8530.9|8532.3|8529.6|8533.7|8531|8530.9|8526.6|583
1651784100000|2022-05-05 20:55:00|8532|8528.1|8532.7|8522.1|8535.9|8529.3|8529.7|8520.2|727
1651784400000|2022-05-05 21:00:00|8532.9|8521.9|8530.4|8519.4|8534|8523|8530.4|8519.4|141
1651784700000|2022-05-05 21:05:00|8530.5|8519.5|8532.9|8521.9|8533.6|8522.6|8529.8|8518.8|159
1651785000000|2022-05-05 21:10:00|8533.5|8522.5|8533|8522|8536.7|8525.7|8530.6|8519.6|252
1651785300000|2022-05-05 21:15:00|8532.9|8521.9|8535.7|8524.7|8536.8|8525.8|8531|8520|263
1651785600000|2022-05-05 21:20:00|8534.9|8523.9|8536.3|8525.3|8539.9|8528.9|8533|8522|169
1651785900000|2022-05-05 21:25:00|8536.8|8525.8|8536.1|8525.1|8541.2|8530.2|8532.1|8523.5|176
1651786200000|2022-05-05 21:30:00|8536.2|8525.2|8534.1|8526.9|8538.7|8529.3|8533.2|8524.7|218
1651786500000|2022-05-05 21:35:00|8536.2|8527.5|8534.3|8527.8|8537.4|8527.8|8532.7|8525.1|219
1651786800000|2022-05-05 21:40:00|8536.3|8526.9|8535.2|8526.3|8536.8|8528.1|8532.6|8525.7|156
1651787100000|2022-05-05 21:45:00|8535.1|8526.6|8534.4|8526.7|8536.7|8527.6|8532.8|8525.5|215
1651787400000|2022-05-05 21:50:00|8534|8526.9|8533.9|8527.1|8536|8527.9|8532.6|8525.8|149
1651787700000|2022-05-05 21:55:00|8534.8|8526.7|8535.7|8524.7|8536.4|8527.6|8532.9|8524.3|243
1651788000000|2022-05-05 22:00:00|8535.6|8524.6|8528.4|8524.6|8538.1|8527.6|8527.7|8523|722
1651788300000|2022-05-05 22:05:00|8528|8524.2|8527.4|8524.8|8528.6|8525.5|8525.5|8522.1|455
1651788600000|2022-05-05 22:10:00|8527.6|8524.9|8526.1|8523.1|8528|8525.8|8525.1|8521.7|699
1651788900000|2022-05-05 22:15:00|8526.2|8523|8527.2|8524.6|8528.7|8525.4|8525.9|8522.5|721
1651789200000|2022-05-05 22:20:00|8527.1|8524.4|8531.1|8528.1|8531.3|8528.8|8527|8524.2|747
1651789500000|2022-05-05 22:25:00|8531|8528|8528.7|8527.2|8531.4|8528.2|8528.7|8526.1|354
1651789800000|2022-05-05 22:30:00|8529|8527.5|8527.9|8525.2|8529.6|8527.6|8526.8|8524.2|650
1651790100000|2022-05-05 22:35:00|8528|8525.3|8528.4|8525.9|8529|8527.1|8527.6|8524.6|528
1651790400000|2022-05-05 22:40:00|8528.6|8525.7|8528.2|8525.5|8528.6|8526.5|8526.9|8524.5|376
1651790700000|2022-05-05 22:45:00|8528.1|8525.6|8526.9|8524.3|8528.1|8525.6|8526|8523.8|356
1651791000000|2022-05-05 22:50:00|8527|8524.4|8527.6|8525|8528.8|8526.4|8526.9|8524.4|407
1651791300000|2022-05-05 22:55:00|8527.5|8525.1|8526.6|8525.1|8528.4|8526.3|8526.5|8523.2|450
1651791600000|2022-05-05 23:00:00|8527.1|8525.6|8526.1|8524.6|8528.6|8526.6|8525.2|8522.8|516
1651791900000|2022-05-05 23:05:00|8526.3|8524.8|8525.2|8523.7|8527.5|8525.5|8524.9|8523|535
1651792200000|2022-05-05 23:10:00|8525.1|8523.6|8525|8523.5|8525.9|8523.7|8523.7|8521.3|489
1651792500000|2022-05-05 23:15:00|8525.1|8523.6|8524.3|8522.8|8526|8524.2|8523.9|8522.3|277
1651792800000|2022-05-05 23:20:00|8524.4|8522.9|8524|8522.5|8525.4|8523.5|8523.7|8522|198
1651793100000|2022-05-05 23:25:00|8524.1|8522.6|8525.3|8523.8|8526|8524.5|8522|8520.5|314
1651793400000|2022-05-05 23:30:00|8525.2|8523.7|8525.9|8524.4|8526.8|8525.3|8524.8|8523.3|417
1651793700000|2022-05-05 23:35:00|8525.7|8524.2|8525.8|8524.3|8526.9|8525.4|8525.1|8523.6|236
1651794000000|2022-05-05 23:40:00|8525.9|8524.4|8525.2|8523.7|8526.1|8524.6|8524.6|8523.1|246
1651794300000|2022-05-05 23:45:00|8525.1|8523.6|8524.6|8523.1|8525.5|8524|8524.4|8523|297
1651794600000|2022-05-05 23:50:00|8524.7|8523.2|8525.3|8523.8|8525.7|8524.2|8524.2|8522.7|339
1651794900000|2022-05-05 23:55:00|8525.2|8523.7|8526.4|8524.9|8526.5|8525|8524.9|8523.4|331
1651795200000|2022-05-06 00:00:00|8526.3|8524.8|8525.4|8523.9|8526.6|8525.4|8525|8523.5|406
1651795500000|2022-05-06 00:05:00|8525.3|8523.8|8523.7|8522.8|8527|8525.7|8523.6|8522.7|358
1651795800000|2022-05-06 00:10:00|8523.8|8522.9|8523.2|8521.7|8525.3|8524|8522.6|8521.6|489
1651796100000|2022-05-06 00:15:00|8523.3|8521.8|8523.8|8522.3|8524.6|8523.2|8523|8521.8|543
1651796400000|2022-05-06 00:20:00|8523.7|8522.2|8522.4|8520.9|8523.8|8522.3|8521.8|8520.5|485
1651796700000|2022-05-06 00:25:00|8522.3|8520.8|8523.7|8522.2|8524.1|8522.6|8522.1|8520.6|400
1651797000000|2022-05-06 00:30:00|8523.8|8522.3|8522.1|8520.6|8524.6|8523.4|8522|8520.5|356
1651797300000|2022-05-06 00:35:00|8522.2|8520.7|8521.3|8519.8|8523.1|8521.6|8519.9|8518.8|295
1651797600000|2022-05-06 00:40:00|8521.4|8519.9|8520.4|8518.9|8521.5|8520.4|8519.8|8518.5|265
1651797900000|2022-05-06 00:45:00|8520.5|8519|8520.7|8519.8|8521.7|8520.3|8520|8518.8|460
1651798200000|2022-05-06 00:50:00|8520.8|8519.9|8524.1|8522.6|8524.2|8522.7|8520.5|8519.5|539
1651798500000|2022-05-06 00:55:00|8523.8|8522.3|8525|8523.5|8525.8|8524.5|8523.1|8521.8|612
1651798800000|2022-05-06 01:00:00|8525.1|8523.6|8527.3|8525.8|8527.4|8526.2|8524.4|8523.3|627
1651799100000|2022-05-06 01:05:00|8527.2|8525.7|8525.5|8524|8527.4|8526.1|8525.2|8523.8|576
1651799400000|2022-05-06 01:10:00|8525.2|8524.3|8528.8|8527.3|8529.2|8528.1|8524.8|8523.5|571
1651799700000|2022-05-06 01:15:00|8528.9|8527.4|8528.7|8527.2|8530.3|8528.8|8528.2|8526.8|650
1651800000000|2022-05-06 01:20:00|8528.5|8527|8530.2|8528.7|8531.8|8530.5|8528.2|8526.7|926
1651800300000|2022-05-06 01:25:00|8530|8528.5|8531.5|8530|8532|8530.6|8529.5|8528.1|833
1651800600000|2022-05-06 01:30:00|8531.7|8530.2|8531.9|8530.4|8534|8532.5|8530.6|8529.1|722
1651800900000|2022-05-06 01:35:00|8532|8530.5|8528.4|8526.9|8532.3|8530.8|8528.1|8526.8|645
1651801200000|2022-05-06 01:40:00|8528.5|8527|8527.6|8526.1|8528.8|8527.3|8526.7|8525.3|647
1651801500000|2022-05-06 01:45:00|8527.5|8526|8526.1|8524.6|8528.2|8526.7|8525.3|8523.9|739
1651801800000|2022-05-06 01:50:00|8526|8524.5|8526.4|8524.9|8526.8|8525.4|8525.1|8523.9|678
1651802100000|2022-05-06 01:55:00|8526.3|8524.8|8527.6|8526.1|8528|8526.5|8525.6|8524.4|672
1651802400000|2022-05-06 02:00:00|8527.7|8526.2|8525.3|8523.8|8528.1|8526.8|8524.7|8523.6|676
1651802700000|2022-05-06 02:05:00|8525.2|8523.7|8524.6|8523.1|8525.9|8524.7|8524.1|8522.6|529
1651803000000|2022-05-06 02:10:00|8524.4|8522.9|8524.1|8522.6|8524.7|8523.4|8523.6|8522.4|460
1651803300000|2022-05-06 02:15:00|8523.8|8522.9|8523.5|8522|8524.1|8522.9|8522.8|8521.5|408
1651803600000|2022-05-06 02:20:00|8523.4|8521.9|8523.7|8522.8|8524.1|8523|8523.1|8521.6|357
1651803900000|2022-05-06 02:25:00|8523.8|8522.9|8523.7|8522.8|8524.7|8523.3|8523.2|8522|424
1651804200000|2022-05-06 02:30:00|8523.6|8522.7|8523.1|8521.6|8524|8522.8|8521.9|8520.6|456
1651804500000|2022-05-06 02:35:00|8522.7|8521.8|8522.4|8521.5|8523.6|8522.3|8521.5|8520.2|321
1651804800000|2022-05-06 02:40:00|8522.8|8521.3|8521.4|8520.5|8523.4|8522.1|8521.4|8520.1|384
1651805100000|2022-05-06 02:45:00|8521.5|8520.6|8523.3|8521.8|8523.8|8522.5|8521.5|8520.3|442
1651805400000|2022-05-06 02:50:00|8523.2|8522.3|8521.3|8519.8|8524|8522.8|8520.6|8519.6|394
1651805700000|2022-05-06 02:55:00|8521.2|8519.7|8519.7|8518.8|8522.7|8521.4|8519.4|8518.2|411
1651806000000|2022-05-06 03:00:00|8519.4|8518.5|8518.7|8517.8|8520.2|8519.1|8516.9|8515.7|470
1651806300000|2022-05-06 03:05:00|8519|8517.5|8518.9|8517.4|8519.8|8518.3|8518.4|8517.2|333
1651806600000|2022-05-06 03:10:00|8519|8517.5|8519.7|8518.8|8520.1|8519|8518.5|8517.3|331
1651806900000|2022-05-06 03:15:00|8519.8|8518.9|8517.7|8516.8|8519.8|8518.9|8517.6|8516.4|273
1651807200000|2022-05-06 03:20:00|8517.6|8516.7|8518.8|8517.9|8519.2|8518|8517.6|8516.4|343
1651807500000|2022-05-06 03:25:00|8519|8518.1|8520.1|8518.6|8520.1|8519|8518|8517.1|315
1651807800000|2022-05-06 03:30:00|8519.9|8519|8518.4|8516.9|8520.1|8519|8517.7|8516.5|349
1651808100000|2022-05-06 03:35:00|8518.3|8516.8|8519.3|8518.4|8520.4|8519.2|8518|8516.6|321
1651808400000|2022-05-06 03:40:00|8519.4|8518.5|8517.7|8516.8|8519.6|8518.5|8517.5|8516.5|296
1651808700000|2022-05-06 03:45:00|8517.6|8516.7|8517.9|8517|8519|8517.8|8517.4|8516.1|264
1651809000000|2022-05-06 03:50:00|8518|8517.1|8515.9|8514.4|8519|8517.8|8515.4|8514.2|308
1651809300000|2022-05-06 03:55:00|8515.8|8514.3|8516|8515.1|8516.5|8515.3|8515.1|8513.9|281
1651809600000|2022-05-06 04:00:00|8516.1|8515.2|8515|8513.5|8516.7|8515.7|8514.3|8513|247
1651809900000|2022-05-06 04:05:00|8514.9|8513.4|8514.4|8512.9|8515.2|8514|8514|8512.6|270
1651810200000|2022-05-06 04:10:00|8514.3|8512.8|8513.3|8511.8|8514.5|8513.3|8512.7|8511.5|283
1651810500000|2022-05-06 04:15:00|8513.2|8511.7|8511.9|8511|8513.5|8512.2|8511.9|8510.9|304
1651810800000|2022-05-06 04:20:00|8512.2|8510.7|8511.8|8510.3|8513.1|8511.8|8511.2|8510|267
1651811100000|2022-05-06 04:25:00|8511.7|8510.2|8511.4|8509.9|8511.9|8510.7|8509.9|8508.6|220
1651811400000|2022-05-06 04:30:00|8511|8510.1|8513.8|8512.3|8513.8|8512.7|8510.7|8509.4|300
1651811700000|2022-05-06 04:35:00|8513.5|8512.6|8514.4|8512.9|8514.9|8513.5|8513.3|8512.2|209
1651812000000|2022-05-06 04:40:00|8514.3|8512.8|8514.3|8513.4|8514.7|8513.6|8513.3|8512.2|180
1651812300000|2022-05-06 04:45:00|8514.2|8513.3|8515.4|8514.5|8515.8|8514.8|8514.1|8512.9|160
1651812600000|2022-05-06 04:50:00|8515.3|8514.4|8515.6|8514.7|8516.1|8514.9|8514.6|8513.3|194
1651812900000|2022-05-06 04:55:00|8515.5|8514.6|8516.4|8514.9|8517.2|8516.1|8515.4|8514.5|294
1651813200000|2022-05-06 05:00:00|8516.2|8515.3|8517.5|8516|8518.1|8516.9|8516.1|8514.8|335
1651813500000|2022-05-06 05:05:00|8517.6|8516.1|8518.2|8516.7|8518.7|8517.5|8516.9|8515.7|254
1651813800000|2022-05-06 05:10:00|8518.1|8516.6|8518.1|8517.2|8518.6|8517.4|8517.2|8516|335
1651814100000|2022-05-06 05:15:00|8518|8517.1|8518.8|8517.3|8519.3|8518.3|8517.8|8516.8|379
1651814400000|2022-05-06 05:20:00|8518.7|8517.2|8518.9|8518|8519.6|8518.4|8517.9|8516.7|282
1651814700000|2022-05-06 05:25:00|8518.8|8517.9|8519.8|8518.3|8520.5|8519.4|8518.8|8517.9|302
1651815000000|2022-05-06 05:30:00|8519.9|8518.4|8517.5|8516|8520|8518.7|8517.1|8515.9|343
1651815300000|2022-05-06 05:35:00|8517.3|8516.4|8516.8|8515.9|8517.8|8516.5|8516.3|8515|316
1651815600000|2022-05-06 05:40:00|8516.7|8515.8|8518.2|8516.7|8519.9|8519|8516.1|8515|458
1651815900000|2022-05-06 05:45:00|8518.1|8516.6|8517.6|8516.7|8518.6|8517.2|8516.3|8515|373
1651816200000|2022-05-06 05:50:00|8517.7|8516.8|8518.3|8516.8|8519.3|8518.1|8517.1|8516|374
1651816500000|2022-05-06 05:55:00|8518.2|8516.7|8518.6|8517.1|8519.9|8518.7|8517.8|8516.4|493
1651816800000|2022-05-06 06:00:00|8518.4|8516.9|8516.9|8516|8518.8|8517.3|8515.6|8514.1|612
1651817100000|2022-05-06 06:05:00|8516.8|8515.9|8514.6|8513.1|8517.5|8516.6|8513.3|8512.4|618
1651817400000|2022-05-06 06:10:00|8514.7|8513.2|8515.1|8513.6|8515.8|8514.8|8513.7|8512.8|389
1651817700000|2022-05-06 06:15:00|8515.2|8513.7|8514.6|8513.7|8516.7|8515.7|8514.1|8513|401
1651818000000|2022-05-06 06:20:00|8514.3|8513.4|8516.9|8515.4|8518.2|8517|8514.2|8513.1|550
1651818300000|2022-05-06 06:25:00|8517|8515.5|8515|8514.1|8518.2|8517.3|8514.8|8513.7|650
1651818600000|2022-05-06 06:30:00|8515.1|8514.2|8518.1|8517.2|8519.1|8518.2|8514.8|8513.9|630
1651818900000|2022-05-06 06:35:00|8518|8517.1|8519.8|8518.3|8519.9|8518.7|8516.8|8515.9|462
1651819200000|2022-05-06 06:40:00|8519.9|8518.4|8524.7|8523.2|8524.9|8523.7|8519|8518.1|562
1651819500000|2022-05-06 06:45:00|8524.8|8523.3|8530.5|8529.6|8531.3|8530.2|8524.1|8522.6|556
1651819800000|2022-05-06 06:50:00|8530.6|8529.7|8537.9|8536.4|8539.2|8537.8|8530.1|8529.2|848
1651820100000|2022-05-06 06:55:00|8537.7|8536.8|8540.9|8539.4|8543.4|8542.1|8534.5|8533.3|1179
1651820400000|2022-05-06 07:00:00|8541|8539.5|8536.8|8535.3|8542.8|8541.3|8535.6|8534.4|1090
1651820700000|2022-05-06 07:05:00|8536.7|8535.2|8529.8|8528.9|8538.5|8537.1|8529.3|8528.2|1179
1651821000000|2022-05-06 07:10:00|8530.3|8528.8|8527.7|8526.2|8532|8530.9|8526.4|8525.4|1125
1651821300000|2022-05-06 07:15:00|8527.4|8526.5|8526.4|8524.9|8528.6|8527.3|8522.8|8521.5|993
1651821600000|2022-05-06 07:20:00|8526|8525.1|8532.5|8531|8533|8532|8525.2|8524|1067
1651821900000|2022-05-06 07:25:00|8532.1|8531.2|8536.4|8535.5|8538.8|8537.5|8531.6|8530.3|1134
1651822200000|2022-05-06 07:30:00|8536.5|8535.6|8535.4|8534.5|8538.7|8537.3|8531.4|8530.2|1068
1651822500000|2022-05-06 07:35:00|8535.5|8534.6|8536|8534.5|8536.1|8535|8532.1|8531.1|793
1651822800000|2022-05-06 07:40:00|8535.9|8534.4|8535.4|8533.9|8538.6|8537.4|8535.4|8533.9|865
1651823100000|2022-05-06 07:45:00|8535.3|8533.8|8527.3|8526.4|8536.2|8535.2|8526.8|8525.4|889
1651823400000|2022-05-06 07:50:00|8527.2|8526.3|8540.7|8539.2|8545.1|8543.6|8525.8|8524.5|1097
1651823700000|2022-05-06 07:55:00|8541|8539.5|8545.8|8544.3|8547.1|8545.6|8537.3|8535.8|1219
1651824000000|2022-05-06 08:00:00|8545.7|8544.2|8553.3|8551.8|8557.6|8556.1|8543|8541.9|1284
1651824300000|2022-05-06 08:05:00|8553.1|8551.6|8554.1|8552.6|8557.5|8556.2|8551.3|8550.1|1213
1651824600000|2022-05-06 08:10:00|8554.2|8552.7|8554.1|8553.2|8559.3|8558|8552|8550.5|1045
1651824900000|2022-05-06 08:15:00|8554.4|8552.9|8545.1|8543.6|8554.7|8553.6|8545|8543.5|1064
1651825200000|2022-05-06 08:20:00|8545.2|8543.7|8547.4|8546.5|8552.1|8550.6|8541.3|8540|1159
1651825500000|2022-05-06 08:25:00|8547.3|8546.4|8550.9|8549.4|8552.5|8551.3|8542.2|8540.7|861
1651825800000|2022-05-06 08:30:00|8550.7|8549.8|8555|8553.5|8559|8557.6|8548.6|8547.5|1133
1651826100000|2022-05-06 08:35:00|8555.1|8553.6|8560.1|8558.6|8566.2|8564.7|8554.7|8553.4|998
1651826400000|2022-05-06 08:40:00|8560.2|8558.7|8554|8552.5|8560.7|8559.3|8553.2|8552|939
1651826700000|2022-05-06 08:45:00|8553.9|8552.4|8555.5|8554|8561.5|8560.4|8552.7|8551.5|939
1651827000000|2022-05-06 08:50:00|8555.6|8554.1|8548.2|8547.3|8555.6|8554.1|8548.1|8547.1|978
1651827300000|2022-05-06 08:55:00|8548.3|8547.4|8555.8|8554.9|8555.8|8554.9|8546.7|8545.5|910
1651827600000|2022-05-06 09:00:00|8556.1|8554.6|8558.4|8556.9|8560.1|8558.9|8554.4|8553.3|825
1651827900000|2022-05-06 09:05:00|8558.5|8557|8559.5|8558|8560.3|8559.1|8556.8|8555.3|816
1651828200000|2022-05-06 09:10:00|8559.6|8558.1|8560.4|8558.9|8566.5|8565.4|8558.4|8557.5|801
1651828500000|2022-05-06 09:15:00|8560.5|8559|8558|8556.5|8561.7|8560.3|8556.2|8555.1|668
1651828800000|2022-05-06 09:20:00|8558.3|8557.1|8561.2|8560.3|8561.5|8560.4|8557.5|8556.3|631
1651829100000|2022-05-06 09:25:00|8561.7|8560.2|8564.8|8563.9|8566.5|8565.4|8560.6|8559.4|716
1651829400000|2022-05-06 09:30:00|8564.9|8564|8564|8563.1|8566.6|8565.5|8560.6|8559.3|688
1651829700000|2022-05-06 09:35:00|8564.3|8562.8|8567.6|8566.7|8568.3|8567.2|8563.2|8562.1|711
1651830000000|2022-05-06 09:40:00|8567.8|8566.9|8568|8566.5|8568.3|8567|8564.7|8563.5|699
1651830300000|2022-05-06 09:45:00|8567.6|8566.7|8565.6|8564.7|8568.7|8567.5|8565.4|8564.1|655
1651830600000|2022-05-06 09:50:00|8565.8|8564.9|8564.3|8563.4|8566.1|8565|8564.2|8563|680
1651830900000|2022-05-06 09:55:00|8564.2|8563.3|8565.4|8564.5|8567.6|8566.4|8562.4|8561.1|661
1651831200000|2022-05-06 10:00:00|8565.3|8564.4|8569.2|8568.3|8570.2|8569.3|8564.7|8563.7|685
1651831500000|2022-05-06 10:05:00|8569.3|8568.4|8568.1|8567.2|8570.4|8569.2|8565.3|8564.1|591
1651831800000|2022-05-06 10:10:00|8568.2|8567.3|8572.1|8571.2|8572.6|8571.6|8567.7|8566.5|704
1651832100000|2022-05-06 10:15:00|8572|8571.1|8573.3|8571.8|8577.6|8576.6|8570.9|8569.7|728
1651832400000|2022-05-06 10:20:00|8573|8572.1|8571.9|8571|8575.6|8574.6|8571.2|8569.9|631
1651832700000|2022-05-06 10:25:00|8571.8|8570.9|8574.7|8573.2|8574.7|8573.6|8570.3|8569|584
1651833000000|2022-05-06 10:30:00|8574.6|8573.1|8569.3|8568.4|8576|8575.1|8569|8567.7|560
1651833300000|2022-05-06 10:35:00|8569.5|8568.6|8563.4|8562.5|8570.6|8569.7|8562.7|8561.8|707
1651833600000|2022-05-06 10:40:00|8563.5|8562.6|8560.3|8559.4|8563.7|8562.6|8558|8557.1|658
1651833900000|2022-05-06 10:45:00|8560.5|8559.6|8563|8562.1|8564.2|8562.9|8560.3|8559.1|527
1651834200000|2022-05-06 10:50:00|8563.1|8562.2|8561.2|8559.7|8566.2|8565.2|8559.7|8558.6|679
1651834500000|2022-05-06 10:55:00|8560.8|8559.9|8558|8556.5|8561.6|8560.7|8558|8556.5|567
1651834800000|2022-05-06 11:00:00|8557.6|8556.7|8555.6|8554.7|8558|8557|8555.5|8554.5|592
1651835100000|2022-05-06 11:05:00|8555.7|8554.8|8555.2|8553.7|8556.4|8555.5|8553.7|8552.8|587
1651835400000|2022-05-06 11:10:00|8555.3|8553.8|8558.3|8557.4|8558.6|8557.5|8555|8553.8|527
1651835700000|2022-05-06 11:15:00|8558.6|8557.1|8562.2|8560.7|8562.8|8561.3|8556.3|8554.8|641
1651836000000|2022-05-06 11:20:00|8561.9|8561|8559.9|8559|8563.4|8562.2|8557.8|8556.8|722
1651836300000|2022-05-06 11:25:00|8559.8|8558.9|8560.8|8559.9|8561.6|8560.5|8557.7|8556.5|722
1651836600000|2022-05-06 11:30:00|8561|8560.1|8569.4|8568.5|8569.8|8568.7|8560.6|8559.7|754
1651836900000|2022-05-06 11:35:00|8569.3|8568.4|8569.2|8568.3|8571.4|8570.2|8568|8567.1|586
1651837200000|2022-05-06 11:40:00|8569.1|8568.2|8569.1|8567.6|8569.3|8568.4|8564.8|8563.5|734
1651837500000|2022-05-06 11:45:00|8569|8567.5|8567.2|8565.7|8570.3|8568.9|8565.2|8564.3|671
1651837800000|2022-05-06 11:50:00|8567.6|8566.1|8566.4|8565.5|8569|8568|8563.7|8562.6|727
1651838100000|2022-05-06 11:55:00|8566.5|8565.6|8565.6|8564.1|8567.5|8566.3|8564|8562.8|823
1651838400000|2022-05-06 12:00:00|8565.5|8564|8567.3|8565.8|8567.3|8565.8|8563.2|8562.2|878
1651838700000|2022-05-06 12:05:00|8567.1|8565.6|8566.3|8564.8|8569.3|8568.1|8566.2|8564.7|652
1651839000000|2022-05-06 12:10:00|8566|8565.1|8563.2|8561.7|8566.4|8565.2|8562.9|8561.6|570
1651839300000|2022-05-06 12:15:00|8563.3|8561.8|8562.1|8560.6|8563.8|8562.9|8559.9|8558.6|597
1651839600000|2022-05-06 12:20:00|8561.6|8560.1|8564|8562.5|8564.6|8563.1|8559.5|8558.3|716
1651839900000|2022-05-06 12:25:00|8563.9|8562.4|8572.2|8561.2|8573.7|8569.5|8561.9|8560.4|896
1651840200000|2022-05-06 12:30:00|8572|8561.3|8572|8570.5|8573.5|8571.5|8559.6|8557.2|1480
1651840500000|2022-05-06 12:35:00|8571.9|8570.4|8565.3|8563.8|8573.4|8572.2|8564.4|8563.1|1373
1651840800000|2022-05-06 12:40:00|8565.2|8563.7|8565.4|8563.9|8568.9|8567.6|8561.8|8560.6|1145
1651841100000|2022-05-06 12:45:00|8565.3|8563.8|8567.2|8565.7|8567.3|8566.1|8559.4|8558.2|1239
1651841400000|2022-05-06 12:50:00|8567.3|8565.8|8565.3|8563.8|8570.2|8568.7|8564.9|8563.6|1074
1651841700000|2022-05-06 12:55:00|8565.4|8563.9|8565.5|8564|8567.4|8566.1|8563.2|8561.7|1147
1651842000000|2022-05-06 13:00:00|8565.7|8564.2|8565.2|8563.7|8568|8566.5|8562.9|8561.6|1097
1651842300000|2022-05-06 13:05:00|8565|8563.5|8571|8569.5|8571|8569.7|8564|8562.5|895
1651842600000|2022-05-06 13:10:00|8571.2|8569.7|8568.7|8567.2|8573.7|8572.5|8568.2|8566.7|1073
1651842900000|2022-05-06 13:15:00|8568.5|8567|8572.2|8570.7|8572.3|8570.8|8567.5|8566.3|934
1651843200000|2022-05-06 13:20:00|8572.3|8570.8|8571.7|8570.2|8572.7|8571.3|8568.7|8567.5|940
1651843500000|2022-05-06 13:25:00|8571.6|8570.1|8575.4|8573.9|8575.7|8574.3|8570.4|8568.9|801
1651843800000|2022-05-06 13:30:00|8575.3|8573.8|8577.7|8576.2|8579.8|8578.3|8572.2|8570.7|709
1651844100000|2022-05-06 13:35:00|8577.5|8576|8580.5|8579|8582.8|8581.7|8577.5|8576|968
1651844400000|2022-05-06 13:40:00|8580.6|8579.1|8587.3|8586.4|8592.2|8591|8579.7|8578.6|1256
1651844700000|2022-05-06 13:45:00|8587.2|8586.3|8581.5|8580.6|8587.6|8586.3|8580.5|8579.3|1182
1651845000000|2022-05-06 13:50:00|8581.8|8580.3|8587.7|8586.2|8588.8|8587.3|8578.1|8576.9|1349
1651845300000|2022-05-06 13:55:00|8587.6|8586.1|8580.4|8578.9|8588.1|8586.6|8579.1|8578|1251
1651845600000|2022-05-06 14:00:00|8580.3|8578.8|8576.1|8575.2|8580.5|8579.1|8574.7|8573.7|1330
1651845900000|2022-05-06 14:05:00|8576.2|8575.3|8576.2|8575.3|8576.6|8575.5|8567.3|8565.8|1238
1651846200000|2022-05-06 14:10:00|8576.1|8575.2|8573.1|8572.2|8579.7|8578.5|8572.8|8571.8|1129
1651846500000|2022-05-06 14:15:00|8573.2|8572.3|8571.3|8570.4|8574.7|8573.6|8568.5|8567.4|1187
1651846800000|2022-05-06 14:20:00|8571.6|8570.1|8566|8564.5|8574.1|8573.1|8565.5|8564.1|1101
1651847100000|2022-05-06 14:25:00|8565.9|8564.4|8564.4|8562.9|8566.3|8565.1|8561.7|8560.7|1009
1651847400000|2022-05-06 14:30:00|8564.2|8563.3|8571.2|8569.7|8572.1|8571|8562.4|8561.5|1035
1651847700000|2022-05-06 14:35:00|8570.7|8569.8|8568.7|8567.8|8575|8573.9|8568.1|8566.6|1005
1651848000000|2022-05-06 14:40:00|8569|8567.5|8566.7|8565.2|8569.6|8568.4|8564.6|8563.4|994
1651848300000|2022-05-06 14:45:00|8566.6|8565.1|8564.3|8563.4|8567.1|8566|8562.7|8561.6|939
1651848600000|2022-05-06 14:50:00|8564.4|8563.5|8564.3|8563.4|8567|8565.8|8562|8560.7|1192
1651848900000|2022-05-06 14:55:00|8564.5|8563|8567.7|8566.8|8568.1|8567.1|8562.9|8561.7|1075
1651849200000|2022-05-06 15:00:00|8567.8|8566.9|8566.8|8565.9|8569.8|8568.9|8564.4|8563.4|851
1651849500000|2022-05-06 15:05:00|8566.7|8565.8|8562.9|8562|8568|8566.9|8562.9|8561.8|756
1651849800000|2022-05-06 15:10:00|8563|8562.1|8565.2|8564.3|8566.6|8565.7|8563|8561.8|756
1651850100000|2022-05-06 15:15:00|8565.1|8564.2|8563.8|8562.9|8565.8|8564.7|8563.6|8562.4|742
1651850400000|2022-05-06 15:20:00|8563.9|8563|8567.8|8566.3|8567.8|8566.7|8562.2|8561.1|869
1651850700000|2022-05-06 15:25:00|8567.7|8566.2|8565.9|8564.4|8567.8|8566.7|8562.8|8561.6|670
1651851000000|2022-05-06 15:30:00|8565.6|8564.7|8565.7|8564.8|8567|8566.1|8563.5|8562.4|693
1651851300000|2022-05-06 15:35:00|8565.8|8564.9|8562.7|8561.8|8566.1|8565.2|8562.1|8561|728
1651851600000|2022-05-06 15:40:00|8563|8561.5|8558.8|8557.9|8563.3|8562.2|8558.6|8557.6|593
1651851900000|2022-05-06 15:45:00|8558.9|8558|8560.2|8559.3|8561.5|8560.5|8558.6|8557.7|498
1651852200000|2022-05-06 15:50:00|8560.1|8559.2|8561.5|8560.6|8561.8|8560.8|8558.8|8557.9|622
1651852500000|2022-05-06 15:55:00|8561.3|8560.4|8564.3|8562.8|8565.3|8564.1|8561.2|8560.3|654
1651852800000|2022-05-06 16:00:00|8564|8563.1|8564.5|8563.6|8567.4|8566.2|8563.8|8562.4|727
1651853100000|2022-05-06 16:05:00|8564.6|8563.7|8562.8|8561.9|8564.6|8563.7|8560|8558.8|565
1651853400000|2022-05-06 16:10:00|8562.7|8561.8|8565.1|8564.2|8566.3|8565.4|8562.7|8561.6|609
1651853700000|2022-05-06 16:15:00|8565.2|8564.3|8561.9|8561|8565.6|8564.5|8559.6|8558.5|648
1651854000000|2022-05-06 16:20:00|8561.8|8560.9|8561|8560.1|8562.2|8561.1|8559.1|8558.1|627
1651854300000|2022-05-06 16:25:00|8560.9|8560|8559.4|8557.9|8561.4|8560.3|8558.4|8557.2|572
1651854600000|2022-05-06 16:30:00|8559.5|8558|8559.3|8558.4|8560.3|8559.4|8558.7|8557.6|547
1651854900000|2022-05-06 16:35:00|8559.2|8558.3|8558.3|8557.4|8559.7|8558.5|8557.6|8556.7|502
1651855200000|2022-05-06 16:40:00|8558.2|8557.3|8556.8|8555.9|8559.3|8558.2|8556.7|8555.7|519
1651855500000|2022-05-06 16:45:00|8556.7|8555.8|8556.4|8555.5|8558.1|8557.2|8555.9|8555|412
1651855800000|2022-05-06 16:50:00|8556.5|8555.6|8554.7|8553.8|8557.3|8556.1|8554.6|8553.7|507
1651856100000|2022-05-06 16:55:00|8554.8|8553.9|8553.8|8552.9|8555|8554.1|8553.1|8552.2|580
1651856400000|2022-05-06 17:00:00|8553.7|8552.8|8554.3|8553.4|8555.2|8554.1|8552.2|8551.3|514
1651856700000|2022-05-06 17:05:00|8554.4|8553.5|8554.3|8552.8|8554.9|8553.8|8553|8551.7|499
1651857000000|2022-05-06 17:10:00|8554.4|8552.9|8555.7|8554.8|8555.9|8555|8553.9|8552.9|421
1651857300000|2022-05-06 17:15:00|8555.6|8554.7|8556.6|8555.7|8557.5|8556.6|8554.7|8553.6|491
1651857600000|2022-05-06 17:20:00|8556.7|8555.8|8556.9|8556|8557.9|8556.7|8556.3|8555.2|492
1651857900000|2022-05-06 17:25:00|8556.8|8555.9|8557.7|8556.8|8557.8|8556.8|8555.7|8554.3|583
1651858200000|2022-05-06 17:30:00|8557.6|8556.7|8556.1|8555.2|8558.6|8557.4|8555.9|8555|465
1651858500000|2022-05-06 17:35:00|8556.2|8555.3|8553.8|8552.9|8556.5|8555.5|8553.7|8552.8|504
1651858800000|2022-05-06 17:40:00|8553.9|8553|8552.5|8551|8553.9|8553|8551.5|8550.6|542
1651859100000|2022-05-06 17:45:00|8552.6|8551.1|8553.4|8551.9|8553.6|8552.5|8551.6|8550.4|457
1651859400000|2022-05-06 17:50:00|8553.1|8552.2|8554.1|8553.2|8555.9|8555|8553|8552.1|485
1651859700000|2022-05-06 17:55:00|8553.9|8553|8554|8553.1|8555.2|8554.3|8551.2|8550.3|544
1651860000000|2022-05-06 18:00:00|8553.9|8553|8558.2|8557.3|8559.3|8558.1|8553.9|8553|549
1651860300000|2022-05-06 18:05:00|8558.3|8557.4|8558.8|8557.9|8559.5|8558.5|8557.1|8556.1|488
1651860600000|2022-05-06 18:10:00|8558.7|8557.8|8555.6|8554.7|8559.1|8558.1|8555.3|8554.4|486
1651860900000|2022-05-06 18:15:00|8555.7|8554.8|8552.2|8551.3|8556|8554.8|8552.2|8551.3|454
1651861200000|2022-05-06 18:20:00|8552.6|8551.1|8553|8552.1|8553.8|8552.6|8552.2|8551.1|383
1651861500000|2022-05-06 18:25:00|8553.2|8552.3|8553.6|8552.7|8554.2|8553.2|8552.5|8551.4|437
1651861800000|2022-05-06 18:30:00|8553.5|8552.6|8552.1|8550.6|8554.2|8553.1|8550.7|8549.6|541
1651862100000|2022-05-06 18:35:00|8552|8550.5|8551.3|8549.8|8552.8|8551.6|8551|8549.6|410
1651862400000|2022-05-06 18:40:00|8551.4|8549.9|8552.1|8551.2|8552.4|8551.5|8550.3|8549.3|465
1651862700000|2022-05-06 18:45:00|8552.2|8551.3|8550.7|8549.8|8552.6|8551.6|8550.6|8549.4|427
1651863000000|2022-05-06 18:50:00|8550.8|8549.9|8551.1|8550.2|8553.1|8551.9|8550.5|8549.4|499
1651863300000|2022-05-06 18:55:00|8551.2|8550.3|8553.6|8552.7|8554.2|8553.2|8551.1|8549.9|634
1651863600000|2022-05-06 19:00:00|8553.5|8552.6|8552.7|8551.8|8554.6|8553.3|8552.3|8551.2|539
1651863900000|2022-05-06 19:05:00|8552.5|8551.6|8552.6|8551.1|8553.2|8551.9|8551.1|8549.9|481
1651864200000|2022-05-06 19:10:00|8552.5|8551|8552.7|8551.2|8553.4|8551.9|8551.6|8550.4|418
1651864500000|2022-05-06 19:15:00|8552.6|8551.1|8551.7|8550.2|8553.4|8552.1|8550.6|8549.3|502
1651864800000|2022-05-06 19:20:00|8551.6|8550.1|8551.2|8549.7|8552.3|8551|8550.8|8549.3|350
1651865100000|2022-05-06 19:25:00|8551.3|8549.8|8549.4|8548.5|8551.3|8550.1|8547.5|8546|383
1651865400000|2022-05-06 19:30:00|8549.5|8548.6|8548.8|8547.9|8550.9|8549.6|8547.9|8546.8|570
1651865700000|2022-05-06 19:35:00|8548.7|8547.8|8547.4|8546.5|8549.2|8548|8546.1|8544.9|680
1651866000000|2022-05-06 19:40:00|8547.5|8546.6|8548.8|8547.9|8549.7|8548.2|8546.6|8545.4|596
1651866300000|2022-05-06 19:45:00|8549|8547.5|8549.6|8548.1|8550.2|8549.1|8547.9|8546.7|576
1651866600000|2022-05-06 19:50:00|8549.8|8548.3|8548|8546.5|8550.1|8548.8|8547.7|8546.5|538
1651866900000|2022-05-06 19:55:00|8548.1|8546.6|8546.5|8545|8548.4|8546.9|8545.4|8544.1|666
1651867200000|2022-05-06 20:00:00|8546.4|8544.9|8547.4|8545.9|8547.7|8546.3|8545.3|8544.1|428
1651867500000|2022-05-06 20:05:00|8547.5|8546|8548.1|8546.6|8548.5|8547.3|8547.5|8546|209
1651867800000|2022-05-06 20:10:00|8548.2|8546.7|8549|8547.5|8549.5|8548.2|8548|8546.5|239
1651868100000|2022-05-06 20:15:00|8548.9|8547.4|8548.4|8546.9|8550.5|8549.3|8547.8|8546.3|251
1651868400000|2022-05-06 20:20:00|8548.5|8547|8548.4|8547.5|8548.9|8547.7|8547.2|8545.7|270
1651868700000|2022-05-06 20:25:00|8548.5|8547.6|8546.2|8545.3|8548.7|8547.6|8546.1|8544.6|248
1651869000000|2022-05-06 20:30:00|8546.4|8545.5|8548|8546.5|8548.8|8547.3|8546.2|8545.3|336
1651869300000|2022-05-06 20:35:00|8547.8|8546.3|8549.3|8547.8|8549.4|8548|8547.6|8546.1|256
1651869600000|2022-05-06 20:40:00|8549.2|8547.7|8548.1|8546.6|8550.5|8549|8547.6|8546.1|351
1651869900000|2022-05-06 20:45:00|8548|8546.5|8548.1|8546.6|8550.1|8548.6|8547.4|8545.9|437
1651870200000|2022-05-06 20:50:00|8547.8|8546.3|8547.8|8546.3|8555.2|8548.9|8545.7|8539.8|767
1651870500000|2022-05-06 20:55:00|8547.7|8546.2|8553.6|8542.6|8555|8547.3|8542.5|8531.5|1035
1652040000000|2022-05-08 20:00:00|8560.3|8544.5|8563.2|8542.2|8566|8545|8559.5|8542.2|11
1652040300000|2022-05-08 20:05:00|8564.7|8543.7|8559|8538|8565.2|8546|8559|8538|33
1652040600000|2022-05-08 20:10:00|8559.4|8538.4|8562.4|8541.4|8571|8550|8553.7|8532.7|36
1652040900000|2022-05-08 20:15:00|8562.2|8541.2|8550.8|8534.3|8562.4|8541.4|8541.9|8520.9|36
1652041200000|2022-05-08 20:20:00|8550.5|8529.5|8550.8|8534.3|8555.1|8534.3|8550.5|8529.5|6
1652041500000|2022-05-08 20:25:00|8549.9|8533.4|8551.8|8535|8552.4|8535.1|8549.4|8532.4|7
1652041800000|2022-05-08 20:30:00|8552.9|8536.4|8548.9|8527.9|8553.5|8536.4|8539.6|8518.6|239
1652042100000|2022-05-08 20:35:00|8547.9|8526.9|8547.5|8526.5|8554.7|8533.7|8541.3|8521.1|320
1652042400000|2022-05-08 20:40:00|8547.4|8526.4|8543|8526.5|8548.1|8530.3|8539|8520.6|121
1652042700000|2022-05-08 20:45:00|8543.4|8522.4|8548.9|8530.2|8549.1|8531.6|8537.6|8517.4|537
1652043000000|2022-05-08 20:50:00|8543.7|8525.4|8543.5|8527.7|8551.4|8533.4|8542|8521.7|66
1652043300000|2022-05-08 20:55:00|8543|8527.8|8551.2|8530.2|8551.2|8534.6|8543|8525.3|24
1652043600000|2022-05-08 21:00:00|8551.3|8530.3|8544.5|8533.5|8553.5|8536|8540.5|8525.1|78
1652043900000|2022-05-08 21:05:00|8544.7|8533.7|8550.4|8539.4|8555.3|8544.3|8544.2|8533.2|112
1652044200000|2022-05-08 21:10:00|8550.9|8539.9|8557.3|8546.3|8559|8548|8547.6|8536.6|122
1652044500000|2022-05-08 21:15:00|8557.2|8546.2|8549.8|8538.8|8557.4|8546.4|8548.9|8537.9|87
1652044800000|2022-05-08 21:20:00|8550.9|8540.2|8549.7|8539.4|8552.4|8541.4|8547.5|8536.5|58
1652045100000|2022-05-08 21:25:00|8547.9|8536.9|8548.1|8537.1|8550.1|8539.1|8546.8|8535.8|96
1652045400000|2022-05-08 21:30:00|8548.2|8537.2|8547.1|8536.7|8548.8|8537.8|8545.2|8535.4|211
1652045700000|2022-05-08 21:35:00|8546.7|8535.7|8544.4|8536.5|8547.5|8537.8|8544.2|8534.5|208
1652046000000|2022-05-08 21:40:00|8545.5|8536.4|8542.9|8535|8546.3|8537.6|8542.3|8534.4|202
1652046300000|2022-05-08 21:45:00|8542.7|8534.8|8544.6|8537.1|8548.2|8538.2|8541.9|8533.4|161
1652046600000|2022-05-08 21:50:00|8544.7|8538|8540.7|8534.6|8545.3|8538|8540.4|8532.3|196
1652046900000|2022-05-08 21:55:00|8540.6|8535.1|8543.3|8534.8|8545|8536.4|8540.6|8531.4|204
1652047200000|2022-05-08 22:00:00|8544.3|8534.1|8548.9|8541.9|8551.7|8543|8543.2|8533.2|683
1652047500000|2022-05-08 22:05:00|8550.3|8541.2|8548|8541.2|8551.2|8543.7|8545.6|8538.8|638
1652047800000|2022-05-08 22:10:00|8547.2|8541.8|8546.8|8541.5|8551.4|8543.8|8545.8|8539.8|502
1652048100000|2022-05-08 22:15:00|8550.3|8539.3|8546.6|8537.9|8550.7|8543.1|8543.7|8536.7|1025
1652048400000|2022-05-08 22:20:00|8546.4|8538.2|8544.1|8538.5|8550.8|8541.4|8542.8|8535.1|875
1652048700000|2022-05-08 22:25:00|8544.2|8538.6|8542.9|8537.1|8548.9|8540.1|8541.3|8535.2|715
1652049000000|2022-05-08 22:30:00|8542.7|8537.7|8546.3|8539.6|8549.9|8542.4|8542.5|8535|1023
1652049300000|2022-05-08 22:35:00|8546.8|8539.1|8548.7|8538.5|8550.3|8541.5|8544.7|8536.4|721
1652049600000|2022-05-08 22:40:00|8548.2|8539|8547.2|8537.9|8550|8541.6|8543.8|8536.3|561
1652049900000|2022-05-08 22:45:00|8546.9|8537.6|8544.7|8536.8|8549.5|8541.4|8543.2|8533.5|785
1652050200000|2022-05-08 22:50:00|8544.3|8538.7|8543.9|8537.7|8550.6|8540.2|8541.7|8535|696
1652050500000|2022-05-08 22:55:00|8544|8537.6|8544.8|8537.7|8548.6|8541.2|8542.4|8535.9|743
1652050800000|2022-05-08 23:00:00|8543.8|8539.2|8544.7|8540.2|8548.9|8541.9|8540.5|8534.9|906
1652051100000|2022-05-08 23:05:00|8544.6|8540.3|8542.3|8540.8|8547.9|8541.7|8541.5|8538|584
1652051400000|2022-05-08 23:10:00|8542.4|8540.9|8543.6|8542.1|8543.9|8542.2|8541.8|8539.7|263
1652051700000|2022-05-08 23:15:00|8543.9|8541.6|8544.5|8543|8546|8544|8543.4|8541.5|325
1652052000000|2022-05-08 23:20:00|8544.4|8542.9|8542.4|8540.9|8545.7|8543.5|8542.2|8540.4|432
1652052300000|2022-05-08 23:25:00|8542.2|8540.7|8543.9|8542.4|8545|8542.9|8542.2|8540.3|317
1652052600000|2022-05-08 23:30:00|8544|8542.5|8545.5|8544|8545.9|8544|8543.7|8542|277
1652052900000|2022-05-08 23:35:00|8545.4|8543.9|8545.3|8543.8|8546.2|8544.4|8544|8542|432
1652053200000|2022-05-08 23:40:00|8545.2|8543.7|8546.1|8544.6|8546.8|8545.1|8544.7|8543.2|461
1652053500000|2022-05-08 23:45:00|8546.2|8544.7|8545.4|8543.7|8547|8545.4|8544.9|8543.1|723
1652053800000|2022-05-08 23:50:00|8545.5|8543.6|8545.7|8544.2|8546.7|8545|8544.4|8542.6|730
1652054100000|2022-05-08 23:55:00|8545.6|8544.1|8545.7|8544.2|8545.9|8544.4|8544.7|8542.9|388
1652054400000|2022-05-09 00:00:00|8545.6|8544.1|8547.1|8545.6|8547.8|8546.3|8545|8543.6|487
1652054700000|2022-05-09 00:05:00|8547|8545.5|8547.1|8545.6|8548.9|8547.4|8546.6|8545.3|356
1652055000000|2022-05-09 00:10:00|8547.2|8545.7|8546.2|8544.7|8547.4|8546.2|8545.4|8544.2|350
1652055300000|2022-05-09 00:15:00|8545.9|8544.4|8545.3|8543.8|8546.9|8545.4|8544.7|8543.2|480
1652055600000|2022-05-09 00:20:00|8545.2|8543.7|8544.6|8543.1|8546.1|8544.9|8544.4|8543|409
1652055900000|2022-05-09 00:25:00|8544.7|8543.2|8544.8|8543.3|8545|8543.8|8543.3|8542|340
1652056200000|2022-05-09 00:30:00|8544.6|8543.1|8544.5|8543|8545.2|8543.8|8543.3|8542.1|347
1652056500000|2022-05-09 00:35:00|8544.4|8542.9|8545.5|8544|8545.8|8544.5|8544.3|8542.8|361
1652056800000|2022-05-09 00:40:00|8545.4|8543.9|8547.2|8545.7|8547.3|8545.8|8544.9|8543.4|273
1652057100000|2022-05-09 00:45:00|8547.3|8545.8|8549.3|8547.8|8549.7|8548.2|8546.7|8545.4|328
1652057400000|2022-05-09 00:50:00|8549.2|8547.7|8552.7|8551.2|8552.7|8551.2|8547.7|8546.2|596
1652057700000|2022-05-09 00:55:00|8552.6|8551.1|8550.7|8549.2|8552.6|8551.1|8549.7|8548.2|520
1652058000000|2022-05-09 01:00:00|8550.8|8549.3|8547.6|8546.1|8551|8549.5|8546.4|8545|573
1652058300000|2022-05-09 01:05:00|8547.7|8546.2|8548.8|8547.3|8550|8548.6|8547.4|8546|450
1652058600000|2022-05-09 01:10:00|8548.7|8547.2|8552.2|8550.7|8552.7|8551.4|8548.5|8547|434
1652058900000|2022-05-09 01:15:00|8552.1|8550.6|8552|8550.5|8554.5|8553|8551.8|8550.4|393
1652059200000|2022-05-09 01:20:00|8552.2|8550.7|8551.8|8550.3|8552.2|8550.7|8550.4|8548.9|355
1652059500000|2022-05-09 01:25:00|8551.9|8550.4|8551.9|8550.4|8552.5|8551|8551.1|8549.7|320
1652059800000|2022-05-09 01:30:00|8552|8550.5|8552.5|8551|8553.2|8551.7|8551.5|8550|360
1652060100000|2022-05-09 01:35:00|8552.4|8550.9|8551.1|8549.6|8553.1|8551.6|8550.8|8549.3|295
1652060400000|2022-05-09 01:40:00|8551|8549.5|8549.9|8548.4|8551.8|8550.3|8549.5|8548|422
1652060700000|2022-05-09 01:45:00|8549.8|8548.3|8550.7|8549.2|8551.3|8549.8|8549.2|8547.7|408
1652061000000|2022-05-09 01:50:00|8550.6|8549.1|8551.8|8550.3|8552.5|8551|8550|8548.4|352
1652061300000|2022-05-09 01:55:00|8551.7|8550.2|8550.3|8548.8|8552.2|8550.7|8550.2|8548.7|330
1652061600000|2022-05-09 02:00:00|8550.4|8548.9|8549.6|8548.1|8551|8549.5|8548.6|8547.2|389
1652061900000|2022-05-09 02:05:00|8549.7|8548.2|8548.3|8546.8|8550|8548.5|8548.1|8546.6|315
1652062200000|2022-05-09 02:10:00|8548.2|8546.7|8547.1|8545.6|8548.7|8547.2|8546.7|8545.2|352
1652062500000|2022-05-09 02:15:00|8547.2|8545.7|8547.7|8546.2|8548.3|8546.8|8547|8545.5|301
1652062800000|2022-05-09 02:20:00|8547.8|8546.3|8548.6|8547.1|8549.9|8548.4|8547.4|8546.2|260
1652063100000|2022-05-09 02:25:00|8548.7|8547.2|8548.8|8547.3|8549.1|8547.6|8547.7|8546.5|239
1652063400000|2022-05-09 02:30:00|8548.9|8547.4|8547.7|8546.2|8549.4|8547.9|8547.7|8546.2|334
1652063700000|2022-05-09 02:35:00|8547.8|8546.3|8550.5|8549.6|8550.6|8549.7|8546.4|8545.1|390
1652064000000|2022-05-09 02:40:00|8550.2|8549.3|8553.7|8552.2|8555.1|8553.8|8549.7|8548.4|443
1652064300000|2022-05-09 02:45:00|8553.8|8552.3|8552.5|8551|8554.2|8552.7|8552.1|8550.6|395
1652064600000|2022-05-09 02:50:00|8552.4|8550.9|8551.2|8549.7|8552.7|8551.2|8551.1|8549.6|264
1652064900000|2022-05-09 02:55:00|8551.3|8549.8|8549.4|8547.9|8551.8|8550.6|8549.3|8547.8|351
1652065200000|2022-05-09 03:00:00|8549.5|8548|8550.2|8548.7|8550.8|8549.3|8548.7|8547.3|453
1652065500000|2022-05-09 03:05:00|8550.3|8548.8|8548.9|8547.4|8551|8549.5|8548|8546.5|364
1652065800000|2022-05-09 03:10:00|8548.8|8547.3|8548.4|8546.9|8549.1|8547.8|8547.6|8546.2|223
1652066100000|2022-05-09 03:15:00|8548.3|8546.8|8548|8546.5|8549.9|8548.4|8547.8|8546.3|332
1652066400000|2022-05-09 03:20:00|8548.1|8546.6|8549|8547.5|8549.3|8547.9|8547.7|8546.2|278
1652066700000|2022-05-09 03:25:00|8549.1|8547.6|8548.1|8546.6|8549.2|8547.7|8546.8|8545.7|256
1652067000000|2022-05-09 03:30:00|8548.2|8546.7|8547.5|8546|8548.8|8547.3|8547.5|8546|283
1652067300000|2022-05-09 03:35:00|8547.4|8545.9|8546.9|8545.4|8547.7|8546.4|8546.6|8545.1|239
1652067600000|2022-05-09 03:40:00|8546.8|8545.3|8546.4|8544.9|8546.9|8545.6|8545.7|8544.2|202
1652067900000|2022-05-09 03:45:00|8546.5|8545|8550.9|8549.4|8553.6|8550.8|8546.2|8544.7|311
1652068200000|2022-05-09 03:50:00|8551|8549.5|8550.6|8549.1|8551.3|8549.8|8549.8|8548.3|289
1652068500000|2022-05-09 03:55:00|8550.7|8549.2|8552.1|8550.6|8552.3|8551|8550.6|8549.1|203
1652068800000|2022-05-09 04:00:00|8552|8550.5|8550.4|8548.9|8552.3|8551.2|8550.1|8548.7|265
1652069100000|2022-05-09 04:05:00|8550.3|8548.8|8549.3|8548.4|8550.9|8549.8|8549.2|8547.7|251
1652069400000|2022-05-09 04:10:00|8549.4|8547.9|8553.2|8551.7|8553.5|8552.3|8549.3|8547.8|317
1652069700000|2022-05-09 04:15:00|8553.3|8551.8|8554.1|8552.6|8554.3|8552.9|8552.9|8551.5|207
1652070000000|2022-05-09 04:20:00|8554.2|8552.7|8557.1|8555.6|8557.1|8555.7|8554|8552.7|340
1652070300000|2022-05-09 04:25:00|8557|8555.5|8557.2|8555.7|8557.4|8555.9|8556.4|8554.9|235
1652070600000|2022-05-09 04:30:00|8557.3|8555.8|8557.2|8555.7|8558.1|8556.7|8556.6|8555.1|316
1652070900000|2022-05-09 04:35:00|8557.1|8555.6|8556.5|8555|8557.5|8556|8555.3|8553.8|246
1652071200000|2022-05-09 04:40:00|8556.4|8554.9|8555.4|8553.9|8556.5|8555|8555.2|8553.7|242
1652071500000|2022-05-09 04:45:00|8555.5|8554|8556.7|8555.8|8557.2|8555.9|8555|8553.5|268
1652071800000|2022-05-09 04:50:00|8556.8|8555.9|8556.9|8555.4|8557.4|8556.4|8556.3|8555|217
1652072100000|2022-05-09 04:55:00|8556.8|8555.3|8558.8|8557.3|8559.3|8558|8556.3|8555.2|355
1652072400000|2022-05-09 05:00:00|8558.9|8557.4|8560.2|8558.7|8560.5|8559.3|8558.5|8557.2|367
1652072700000|2022-05-09 05:05:00|8560.1|8558.6|8558.9|8558|8560.1|8558.6|8558.3|8557.1|296
1652073000000|2022-05-09 05:10:00|8559.2|8557.7|8558.5|8557|8559.4|8558.2|8557|8555.7|329
1652073300000|2022-05-09 05:15:00|8558.4|8556.9|8558.4|8556.9|8558.6|8557.2|8557.2|8556|237
1652073600000|2022-05-09 05:20:00|8558.5|8557|8560.5|8559|8561.3|8559.8|8557.7|8556.3|310
1652073900000|2022-05-09 05:25:00|8560.4|8558.9|8561.4|8559.9|8562.5|8561.4|8560.1|8558.7|332
1652074200000|2022-05-09 05:30:00|8561.3|8559.8|8559.6|8558.1|8561.6|8560.6|8559.3|8557.9|319
1652074500000|2022-05-09 05:35:00|8559.5|8558|8557.5|8556|8560.8|8559.5|8557.5|8556|404
1652074800000|2022-05-09 05:40:00|8557.4|8555.9|8555.7|8554.2|8558.2|8556.7|8555.4|8554|412
1652075100000|2022-05-09 05:45:00|8555.6|8554.1|8554.3|8552.8|8555.8|8554.4|8553.9|8552.6|396
1652075400000|2022-05-09 05:50:00|8554.2|8552.7|8557.9|8556.4|8558.2|8557|8553.8|8552.3|396
1652075700000|2022-05-09 05:55:00|8557.8|8556.3|8556.9|8555.4|8559.3|8557.8|8556.9|8555.4|427
1652076000000|2022-05-09 06:00:00|8557.2|8556|8556.6|8555.1|8558.5|8557.3|8555.4|8554.1|543
1652076300000|2022-05-09 06:05:00|8556.7|8555.2|8559|8557.5|8561.4|8560.3|8555.4|8554.3|669
1652076600000|2022-05-09 06:10:00|8559.1|8557.6|8558.4|8556.9|8559.1|8557.8|8555.2|8554.1|500
1652076900000|2022-05-09 06:15:00|8558.5|8557|8561|8559.5|8561.7|8560.5|8558|8556.8|490
1652077200000|2022-05-09 06:20:00|8560.9|8559.4|8563.8|8562.9|8564|8563|8559.2|8558.1|500
1652077500000|2022-05-09 06:25:00|8563.7|8562.8|8563|8561.5|8565.5|8564.4|8562.1|8561.1|485
1652077800000|2022-05-09 06:30:00|8562.9|8561.4|8559.5|8558.6|8563.2|8562.1|8558.2|8556.9|532
1652078100000|2022-05-09 06:35:00|8559.4|8558.5|8562.6|8561.1|8563.3|8562.4|8559.2|8558.2|345
1652078400000|2022-05-09 06:40:00|8562.1|8561.2|8560.2|8558.7|8563.1|8561.8|8559.2|8557.9|451
1652078700000|2022-05-09 06:45:00|8560.3|8558.8|8563|8562.1|8563.2|8562.2|8559.6|8558.3|468
1652079000000|2022-05-09 06:50:00|8563.4|8561.9|8559|8558.1|8563.5|8562.2|8558.9|8557.8|669
1652079300000|2022-05-09 06:55:00|8558.9|8558|8564.3|8562.8|8565.1|8563.8|8558.8|8557.8|679
1652079600000|2022-05-09 07:00:00|8563.9|8563|8561.4|8559.9|8563.9|8563|8558.5|8557|944
1652079900000|2022-05-09 07:05:00|8561.1|8560.2|8559.4|8558.5|8561.7|8560.3|8557.4|8556.2|733
1652080200000|2022-05-09 07:10:00|8559.5|8558.6|8564.4|8563.5|8564.6|8563.6|8559.2|8558.1|752
1652080500000|2022-05-09 07:15:00|8564.5|8563.6|8565.5|8564|8566.8|8565.7|8563.5|8562.4|843
1652080800000|2022-05-09 07:20:00|8565.6|8564.1|8563.1|8561.6|8572.1|8570.7|8562.9|8561.6|904
1652081100000|2022-05-09 07:25:00|8563.2|8561.7|8565.3|8563.8|8571.3|8568.9|8562.2|8559.7|1195
1652081400000|2022-05-09 07:30:00|8565.4|8563.9|8567.4|8565.9|8570.5|8569.4|8563.2|8561.9|997
1652081700000|2022-05-09 07:35:00|8567.3|8565.8|8564.1|8563.2|8568.1|8567|8558.7|8557.4|909
1652082000000|2022-05-09 07:40:00|8564|8563.1|8558.3|8557.4|8565.3|8564.1|8557.3|8556.2|733
1652082300000|2022-05-09 07:45:00|8558.4|8557.5|8555.5|8554.6|8561|8560|8554.1|8552.9|662
1652082600000|2022-05-09 07:50:00|8555.4|8554.5|8556.2|8555.3|8558.9|8557.8|8554.3|8553.1|701
1652082900000|2022-05-09 07:55:00|8556.3|8555.4|8555.4|8553.9|8560.7|8559.5|8555.3|8553.9|775
1652083200000|2022-05-09 08:00:00|8555.1|8554.2|8556.1|8555.2|8558.8|8557.7|8554.8|8553.6|672
1652083500000|2022-05-09 08:05:00|8555.2|8554.3|8560.7|8559.2|8562.5|8561.5|8554.8|8553.6|582
1652083800000|2022-05-09 08:10:00|8560.8|8559.3|8561.5|8560|8561.9|8560.9|8558.9|8557.7|587
1652084100000|2022-05-09 08:15:00|8561.4|8559.9|8561.1|8560.2|8564.3|8562.9|8559.1|8558|669
1652084400000|2022-05-09 08:20:00|8561.2|8560.3|8552.2|8551.3|8561.2|8560.3|8551.9|8550.8|633
1652084700000|2022-05-09 08:25:00|8552.1|8551.2|8545.1|8544.2|8552.2|8551.2|8545.1|8543.9|782
1652085000000|2022-05-09 08:30:00|8545.2|8544.3|8550.1|8549.2|8551|8550|8544.8|8543.7|710
1652085300000|2022-05-09 08:35:00|8550.6|8549.7|8555.8|8554.3|8555.8|8554.6|8550.5|8549.4|554
1652085600000|2022-05-09 08:40:00|8555.7|8554.2|8556.6|8555.7|8558.2|8557|8554.9|8553.7|424
1652085900000|2022-05-09 08:45:00|8556.5|8555.6|8557.1|8556.2|8558.4|8557.5|8555.5|8554.3|512
1652086200000|2022-05-09 08:50:00|8557.2|8556.3|8559.5|8558.6|8559.6|8558.6|8556.1|8554.9|544
1652086500000|2022-05-09 08:55:00|8559.6|8558.7|8563.4|8562.5|8563.5|8562.6|8559.2|8558.1|616
1652086800000|2022-05-09 09:00:00|8563.5|8562.6|8564.2|8563.3|8564.6|8563.5|8559.4|8558.3|548
1652087100000|2022-05-09 09:05:00|8564.3|8563.4|8560.4|8559.5|8567.2|8566.1|8559.6|8558.5|576
1652087400000|2022-05-09 09:10:00|8560.3|8559.4|8557.3|8556.4|8560.4|8559.5|8556.8|8555.9|561
1652087700000|2022-05-09 09:15:00|8557.2|8556.3|8558.4|8556.9|8558.6|8557.4|8554|8553|653
1652088000000|2022-05-09 09:20:00|8558.5|8557|8557.9|8557|8560.4|8559.5|8557.4|8556.3|646
1652088300000|2022-05-09 09:25:00|8557.8|8556.9|8556.3|8555.4|8558.2|8556.9|8555.3|8554.2|625
1652088600000|2022-05-09 09:30:00|8556.2|8555.3|8557.2|8556.3|8557.3|8556.3|8555.2|8554.1|529
1652088900000|2022-05-09 09:35:00|8557.5|8556|8555.6|8554.7|8558.2|8557|8554.3|8553.1|462
1652089200000|2022-05-09 09:40:00|8555.5|8554.6|8558.6|8557.7|8560.4|8559.4|8555.3|8554.1|549
1652089500000|2022-05-09 09:45:00|8558.5|8557.6|8559.4|8557.9|8559.7|8558.5|8557.2|8556.1|710
1652089800000|2022-05-09 09:50:00|8559.1|8558.2|8554.6|8553.7|8560|8558.9|8553.6|8552.6|671
1652090100000|2022-05-09 09:55:00|8554.5|8553.6|8548.1|8547.2|8555.5|8554.5|8547.8|8546.8|690
1652090400000|2022-05-09 10:00:00|8548|8547.1|8549.7|8548.8|8550.5|8549.6|8546|8545.1|603
1652090700000|2022-05-09 10:05:00|8549.8|8548.9|8553.7|8552.8|8554.3|8553.4|8549.7|8548.8|574
1652091000000|2022-05-09 10:10:00|8553.8|8552.9|8556.1|8555.2|8556.2|8555.3|8551.6|8550.5|678
1652091300000|2022-05-09 10:15:00|8556.6|8555.1|8555.4|8553.9|8557.4|8555.9|8553.4|8552.2|700
1652091600000|2022-05-09 10:20:00|8555|8554.1|8549.8|8548.9|8555|8554.1|8549.2|8548|554
1652091900000|2022-05-09 10:25:00|8549.7|8548.8|8548.3|8546.8|8550|8548.9|8547.3|8546.4|538
1652092200000|2022-05-09 10:30:00|8548.4|8546.9|8553|8551.5|8554.4|8553.5|8547.9|8546.8|638
1652092500000|2022-05-09 10:35:00|8553.1|8551.6|8554.4|8553.5|8554.9|8553.9|8551.8|8550.5|432
1652092800000|2022-05-09 10:40:00|8554.3|8553.4|8553.9|8553|8555.4|8554.1|8550.9|8549.7|521
1652093100000|2022-05-09 10:45:00|8554|8553.1|8546.9|8546|8554.2|8553.1|8545.2|8544.3|752
1652093400000|2022-05-09 10:50:00|8547.1|8546.2|8548.4|8546.9|8549.3|8548.4|8546.3|8545.2|661
1652093700000|2022-05-09 10:55:00|8548.5|8547|8544.7|8543.2|8549.6|8548.6|8542.1|8541.1|652
1652094000000|2022-05-09 11:00:00|8544.6|8543.7|8540.4|8538.9|8548.1|8546.9|8539|8538|797
1652094300000|2022-05-09 11:05:00|8540.1|8539.2|8544.3|8543.4|8544.4|8543.4|8538.8|8537.3|708
1652094600000|2022-05-09 11:10:00|8544.4|8543.5|8541|8540.1|8546.7|8545.4|8539.9|8538.9|684
1652094900000|2022-05-09 11:15:00|8540.9|8540|8537.7|8536.8|8542.4|8541.4|8536.9|8535.9|657
1652095200000|2022-05-09 11:20:00|8537.8|8536.9|8541.8|8540.9|8543.2|8542|8537.8|8536.9|713
1652095500000|2022-05-09 11:25:00|8542|8540.5|8543.3|8542.4|8544.5|8543.3|8540|8538.8|594
1652095800000|2022-05-09 11:30:00|8543.6|8542.1|8541.9|8541|8545.7|8544.6|8541.1|8540.2|580
1652096100000|2022-05-09 11:35:00|8542|8541.1|8539.3|8538.4|8542.1|8541.2|8538|8537.1|559
1652096400000|2022-05-09 11:40:00|8539.2|8538.3|8535.9|8535|8540.4|8539.5|8535.4|8534.2|537
1652096700000|2022-05-09 11:45:00|8535.8|8534.9|8533.7|8532.8|8536.7|8535.5|8532.8|8531.9|513
1652097000000|2022-05-09 11:50:00|8533.6|8532.7|8530.5|8529.6|8534.9|8534|8530.4|8529.2|591
1652097300000|2022-05-09 11:55:00|8530.8|8529.3|8529.3|8528.4|8531|8530.1|8528.2|8527.2|768
1652097600000|2022-05-09 12:00:00|8529.2|8528.3|8526.1|8525.2|8530.8|8529.9|8525.5|8524.6|866
1652097900000|2022-05-09 12:05:00|8526|8525.1|8527.2|8526.3|8530.4|8528.9|8523.1|8521.9|1335
1652098200000|2022-05-09 12:10:00|8527.1|8526.2|8524.6|8523.1|8528.8|8527.6|8523.4|8522.3|905
1652098500000|2022-05-09 12:15:00|8524.5|8523|8523.6|8522.7|8526.4|8525.4|8522.5|8521.4|683
1652098800000|2022-05-09 12:20:00|8523.5|8522.6|8517.5|8516.6|8525.7|8524.5|8516.2|8514.9|907
1652099100000|2022-05-09 12:25:00|8517.4|8516.5|8523.2|8522.3|8523.4|8522.4|8517.4|8516.5|814
1652099400000|2022-05-09 12:30:00|8523.1|8522.2|8523.1|8522.2|8526.3|8525|8522.4|8521.4|731
1652099700000|2022-05-09 12:35:00|8523.2|8522.3|8524|8523.1|8527.4|8526.2|8521.2|8520.3|690
1652100000000|2022-05-09 12:40:00|8524.1|8523.2|8522.6|8521.1|8527.5|8526.3|8521.8|8520.9|749
1652100300000|2022-05-09 12:45:00|8522.5|8521|8522.6|8521.7|8524.1|8522.9|8520|8519|812
1652100600000|2022-05-09 12:50:00|8522.5|8521.6|8522.5|8521.6|8523.8|8522.5|8520.9|8519.7|744
1652100900000|2022-05-09 12:55:00|8522.6|8521.7|8525.6|8524.1|8525.6|8524.4|8521.1|8520|616
1652101200000|2022-05-09 13:00:00|8525.7|8524.2|8527|8525.5|8529.6|8528.4|8524.4|8523.1|942
1652101500000|2022-05-09 13:05:00|8526.5|8525.6|8525.7|8524.8|8529.1|8528.1|8524.3|8523.4|687
1652101800000|2022-05-09 13:10:00|8525.8|8524.9|8524.3|8523.4|8526.1|8525|8521|8519.6|770
1652102100000|2022-05-09 13:15:00|8524|8522.5|8527.8|8526.9|8528.9|8528|8522.4|8521|730
1652102400000|2022-05-09 13:20:00|8527.7|8526.8|8537.1|8536.2|8537.6|8536.5|8527.5|8526.6|762
1652102700000|2022-05-09 13:25:00|8537.2|8536.3|8538.2|8537.3|8539.4|8538.4|8536.5|8535.5|630
1652103000000|2022-05-09 13:30:00|8538.3|8537.4|8544.2|8542.7|8544.4|8543.2|8537.3|8536.2|985
1652103300000|2022-05-09 13:35:00|8544.1|8542.6|8545.1|8544.2|8547|8546.1|8543.3|8542.3|929
1652103600000|2022-05-09 13:40:00|8545.4|8543.9|8546.7|8545.2|8548|8546.5|8543.6|8542.4|1084
1652103900000|2022-05-09 13:45:00|8546.6|8545.1|8545.2|8544.3|8549.9|8548.7|8544.3|8543.3|972
1652104200000|2022-05-09 13:50:00|8545.1|8544.2|8545.9|8544.4|8549.9|8548.8|8543.8|8542.6|1074
1652104500000|2022-05-09 13:55:00|8545.8|8544.3|8556.3|8554.8|8556.6|8555.2|8545.8|8544.3|1086
1652104800000|2022-05-09 14:00:00|8556.4|8554.9|8554|8552.5|8556.8|8555.5|8550.7|8549.5|985
1652105100000|2022-05-09 14:05:00|8554.1|8552.6|8551.3|8550.4|8554.9|8553.8|8550.4|8549.2|841
1652105400000|2022-05-09 14:10:00|8551.5|8550.6|8544.8|8543.3|8551.7|8550.8|8544.4|8543.1|758
1652105700000|2022-05-09 14:15:00|8544.5|8543.6|8545.6|8544.7|8546.1|8544.9|8542.5|8541.4|773
1652106000000|2022-05-09 14:20:00|8545.9|8544.4|8547.4|8545.9|8548|8546.7|8542.6|8541.3|792
1652106300000|2022-05-09 14:25:00|8547.1|8546.2|8547|8546.1|8547.5|8546.5|8545.1|8544|575
1652106600000|2022-05-09 14:30:00|8547.2|8545.7|8551|8550.1|8551.3|8550.3|8546.7|8545.6|639
1652106900000|2022-05-09 14:35:00|8550.9|8550|8549.7|8548.8|8551.2|8550.3|8547.6|8546.6|701
1652107200000|2022-05-09 14:40:00|8550|8548.5|8551.9|8551|8553.6|8552.4|8548.3|8547.2|775
1652107500000|2022-05-09 14:45:00|8551.7|8550.8|8550.4|8549.5|8553.9|8552.7|8548.7|8547.5|943
1652107800000|2022-05-09 14:50:00|8550.5|8549.6|8557.6|8556.7|8559|8557.8|8550.5|8549.4|838
1652108100000|2022-05-09 14:55:00|8557.7|8556.8|8555.4|8554.5|8558.3|8557.4|8555.4|8554.5|735
1652108400000|2022-05-09 15:00:00|8555.5|8554.6|8553.7|8552.8|8557.5|8556.6|8553.7|8552.5|712
1652108700000|2022-05-09 15:05:00|8553.8|8552.9|8550.4|8549.5|8555.3|8554.4|8550.3|8549.4|651
1652109000000|2022-05-09 15:10:00|8550.5|8549.6|8554.7|8553.8|8555.3|8554.1|8549.9|8548.6|655
1652109300000|2022-05-09 15:15:00|8554.8|8553.9|8557.3|8556.4|8557.4|8556.5|8553|8551.9|487
1652109600000|2022-05-09 15:20:00|8557.4|8556.5|8556.8|8555.9|8559.8|8558.7|8554.8|8553.5|534
1652109900000|2022-05-09 15:25:00|8556.7|8555.8|8557.3|8556.4|8558.5|8557.5|8554|8553.1|519
1652110200000|2022-05-09 15:30:00|8557.2|8556.3|8555.8|8554.9|8559.9|8559|8555.7|8554.5|719
1652110500000|2022-05-09 15:35:00|8555.9|8555|8555|8554.1|8556.2|8555.1|8553.1|8552.2|674
1652110800000|2022-05-09 15:40:00|8555.1|8554.2|8557.1|8556.2|8557.5|8556.4|8553.9|8552.8|702
1652111100000|2022-05-09 15:45:00|8557.2|8556.3|8555.4|8554.5|8558|8556.9|8552.1|8551.2|806
1652111400000|2022-05-09 15:50:00|8555.6|8554.7|8557.7|8556.8|8558.7|8557.8|8554.6|8553.5|729
1652111700000|2022-05-09 15:55:00|8557.6|8556.7|8559.5|8558.6|8560.2|8559.3|8555.8|8554.9|682
1652112000000|2022-05-09 16:00:00|8559.4|8558.5|8561.9|8561|8565.3|8564|8559.4|8558.5|658
1652112300000|2022-05-09 16:05:00|8562|8561.1|8562.8|8561.3|8562.9|8561.9|8560.1|8558.9|634
1652112600000|2022-05-09 16:10:00|8562.6|8561.7|8563.9|8563|8565.1|8564.2|8560.8|8559.6|832
1652112900000|2022-05-09 16:15:00|8564|8563.1|8558|8557.1|8564.9|8564|8557.9|8556.4|730
1652113200000|2022-05-09 16:20:00|8558.2|8557.3|8557.1|8556.2|8560.1|8559|8556.5|8555.5|796
1652113500000|2022-05-09 16:25:00|8557|8556.1|8557.8|8556.9|8559.4|8558.2|8555.9|8555|746
1652113800000|2022-05-09 16:30:00|8557.7|8556.8|8555|8554.1|8558.3|8557.3|8552.9|8551.7|724
1652114100000|2022-05-09 16:35:00|8555.1|8554.2|8560.6|8559.7|8560.6|8559.7|8554.7|8553.5|785
1652114400000|2022-05-09 16:40:00|8560.5|8559.6|8563.1|8561.6|8563.2|8562|8559.9|8558.7|649
1652114700000|2022-05-09 16:45:00|8562.9|8562|8561.7|8560.8|8565.1|8563.9|8561.3|8560.4|559
1652115000000|2022-05-09 16:50:00|8561.6|8560.7|8564.9|8564|8566.8|8565.9|8561.6|8560.7|559
1652115300000|2022-05-09 16:55:00|8565.1|8564.2|8563.3|8562.4|8565.4|8564.2|8562.2|8561.2|401
1652115600000|2022-05-09 17:00:00|8563.4|8562.5|8560.3|8559.4|8563.8|8562.8|8559.9|8558.7|501
1652115900000|2022-05-09 17:05:00|8560.4|8559.5|8560|8558.5|8561.3|8560.4|8558.7|8557.4|547
1652116200000|2022-05-09 17:10:00|8559.9|8558.4|8558.4|8557.5|8561|8560.1|8557.7|8556.5|683
1652116500000|2022-05-09 17:15:00|8558.5|8557.6|8558|8556.5|8561.9|8560.7|8557.2|8556.3|584
1652116800000|2022-05-09 17:20:00|8558.1|8556.6|8556.7|8555.8|8559.3|8558.4|8556.4|8555.3|584
1652117100000|2022-05-09 17:25:00|8556.6|8555.7|8558|8557.1|8558.7|8557.7|8556.4|8555.3|544
1652117400000|2022-05-09 17:30:00|8558.1|8557.2|8562.2|8561.3|8562.3|8561.4|8557.9|8556.8|484
1652117700000|2022-05-09 17:35:00|8562.1|8561.2|8558.5|8557.6|8562.6|8561.7|8558.5|8557.3|493
1652118000000|2022-05-09 17:40:00|8558.6|8557.7|8556.7|8555.2|8559.2|8558|8556.1|8555|528
1652118300000|2022-05-09 17:45:00|8556.3|8555.4|8556.7|8555.8|8557.9|8556.6|8555.3|8554.3|532
1652118600000|2022-05-09 17:50:00|8556.6|8555.7|8557.2|8556.3|8558.4|8557.4|8555.9|8554.9|507
1652118900000|2022-05-09 17:55:00|8557.1|8556.2|8560.3|8559.4|8561.1|8560.2|8557|8556.1|594
1652119200000|2022-05-09 18:00:00|8560.5|8559.6|8561.2|8560.3|8561.4|8560.4|8559.4|8558.5|503
1652119500000|2022-05-09 18:05:00|8561.1|8560.2|8560.9|8560|8562.4|8561.2|8559.1|8558.2|414
1652119800000|2022-05-09 18:10:00|8561|8560.1|8559.9|8559|8561.4|8560.2|8559.1|8558.1|492
1652120100000|2022-05-09 18:15:00|8559.8|8558.9|8556.5|8555.6|8560.5|8559.6|8555.8|8554.6|570
1652120400000|2022-05-09 18:20:00|8556.6|8555.7|8558.2|8557.3|8560.2|8559|8556.5|8555.6|528
1652120700000|2022-05-09 18:25:00|8558.1|8557.2|8558.6|8557.7|8559.1|8557.9|8556.9|8555.7|556
1652121000000|2022-05-09 18:30:00|8558.7|8557.8|8559.7|8558.8|8560.9|8559.8|8558.5|8557.4|510
1652121300000|2022-05-09 18:35:00|8559.6|8558.7|8559.3|8558.4|8560.3|8559.2|8558.7|8557.6|527
1652121600000|2022-05-09 18:40:00|8559.2|8558.3|8560.6|8559.1|8561.3|8560|8558.9|8557.8|512
1652121900000|2022-05-09 18:45:00|8560.3|8559.4|8561.4|8560.5|8561.8|8560.6|8560|8559.1|595
1652122200000|2022-05-09 18:50:00|8561.5|8560.6|8560.3|8559.4|8562.3|8561.4|8559|8558|497
1652122500000|2022-05-09 18:55:00|8560.4|8559.5|8560.8|8559.9|8561.1|8559.9|8557.8|8556.8|628
1652122800000|2022-05-09 19:00:00|8560.7|8559.8|8559.4|8558.5|8561.1|8560|8559.2|8558|724
1652123100000|2022-05-09 19:05:00|8559.6|8558.7|8562.7|8561.2|8563.2|8562.1|8559|8558.1|560
1652123400000|2022-05-09 19:10:00|8562.8|8561.3|8559.2|8558.3|8563.2|8562.2|8559.2|8558.2|614
1652123700000|2022-05-09 19:15:00|8559|8558.1|8559.3|8558.4|8560|8558.7|8558.5|8557.2|623
1652124000000|2022-05-09 19:20:00|8559.7|8558.2|8561.9|8561|8562.3|8561.2|8559.6|8558.2|500
1652124300000|2022-05-09 19:25:00|8561.8|8560.9|8560.2|8558.7|8561.9|8561|8559|8558.1|422
1652124600000|2022-05-09 19:30:00|8560.3|8558.8|8558.6|8557.7|8560.7|8559.5|8558.5|8557.4|356
1652124900000|2022-05-09 19:35:00|8558.7|8557.8|8557.5|8556.6|8558.8|8557.9|8557|8556|512
1652125200000|2022-05-09 19:40:00|8557.3|8556.4|8559.4|8557.9|8559.6|8558.5|8557|8556.1|533
1652125500000|2022-05-09 19:45:00|8559.1|8558.2|8562.4|8561.5|8562.8|8561.7|8558.7|8557.6|395
1652125800000|2022-05-09 19:50:00|8562.3|8561.4|8560.1|8559.2|8564.5|8563.4|8559.8|8558.7|552
1652126100000|2022-05-09 19:55:00|8560.2|8559.3|8562.4|8561.5|8564.3|8563.1|8560.1|8559.2|788
1652126400000|2022-05-09 20:00:00|8562.3|8561.4|8562.6|8561.1|8565|8563.7|8561.7|8560.4|581
1652126700000|2022-05-09 20:05:00|8562.7|8561.2|8565.3|8563.8|8565.3|8563.8|8562.4|8561.1|322
1652127000000|2022-05-09 20:10:00|8565.2|8563.7|8562.7|8561.2|8565.5|8564.1|8562.4|8561.2|306
1652127300000|2022-05-09 20:15:00|8562.9|8561.4|8562.5|8561|8563.3|8562.3|8561.6|8560.2|280
1652127600000|2022-05-09 20:20:00|8562.6|8561.1|8563.2|8561.7|8563.4|8561.9|8562.4|8560.9|153
1652127900000|2022-05-09 20:25:00|8563.3|8561.8|8561.2|8559.7|8563.4|8562|8561|8559.6|181
1652128200000|2022-05-09 20:30:00|8561.1|8559.6|8563.3|8561.8|8563.7|8562.2|8561|8559.5|175
1652128500000|2022-05-09 20:35:00|8563.2|8561.7|8564.5|8563|8564.8|8563.3|8563|8561.5|136
1652128800000|2022-05-09 20:40:00|8564.2|8562.7|8565.3|8563.8|8565.7|8564.2|8564.2|8562.7|141
1652129100000|2022-05-09 20:45:00|8565.4|8563.9|8566|8564.5|8566|8564.5|8564.6|8563|125
1652129400000|2022-05-09 20:50:00|8565.8|8564.3|8567.3|8565|8567.8|8565.6|8565.5|8562.6|470
1652129700000|2022-05-09 20:55:00|8567.7|8564.6|8568.6|8557.6|8570.4|8566.3|8565.3|8556.1|928
1652130000000|2022-05-09 21:00:00|8567.8|8556.8|8570|8559|8571.7|8560.7|8566.5|8555.5|87
1652130300000|2022-05-09 21:05:00|8569.6|8558.6|8568.8|8557.8|8571|8560|8567.9|8556.9|306
1652130600000|2022-05-09 21:10:00|8568.5|8557.5|8569.5|8558.5|8571.3|8560.3|8565.8|8555|706
1652130900000|2022-05-09 21:15:00|8569.8|8558.8|8570.8|8559.8|8575.4|8564.4|8564.1|8553.1|985
1652131200000|2022-05-09 21:20:00|8570.7|8559.7|8569.9|8558.9|8572.4|8561.4|8568.9|8557.9|718
1652131500000|2022-05-09 21:25:00|8570.1|8559.1|8568.2|8557.2|8571.3|8560.3|8566.7|8555.7|232
1652131800000|2022-05-09 21:30:00|8568|8557|8566.8|8555.8|8568.1|8557.1|8563.6|8552.6|371
1652132100000|2022-05-09 21:35:00|8567.3|8556.3|8567.8|8556.8|8570.4|8559.4|8566.1|8555.1|292
1652132400000|2022-05-09 21:40:00|8567.9|8556.9|8568.3|8557.6|8569|8559.4|8566.8|8556.4|248
1652132700000|2022-05-09 21:45:00|8568.2|8558.7|8568.6|8557.6|8569.8|8559.2|8566.9|8556.9|263
1652133000000|2022-05-09 21:50:00|8568.3|8557.3|8567|8556|8573.2|8562.2|8565.4|8554.4|261
1652133300000|2022-05-09 21:55:00|8567.1|8556.1|8567.6|8556.6|8571.4|8560.4|8565.4|8554.4|255
1652133600000|2022-05-09 22:00:00|8567.7|8556.7|8566.2|8558.2|8574.6|8563.6|8563.9|8555.7|849
1652133900000|2022-05-09 22:05:00|8566.3|8558.1|8563.5|8560.4|8567.5|8561.5|8562.9|8555.9|600
1652134200000|2022-05-09 22:10:00|8563.6|8560.5|8562|8558|8564|8560.6|8560.3|8557.6|738
1652134500000|2022-05-09 22:15:00|8561.9|8558.2|8562.5|8558.9|8562.9|8559.7|8561|8557.5|835
1652134800000|2022-05-09 22:20:00|8562.3|8559.1|8562.5|8559.7|8563.4|8560.6|8561.4|8558.6|626
1652135100000|2022-05-09 22:25:00|8562.4|8559.6|8562.8|8560.1|8564.4|8561.8|8561.9|8559.2|380
1652135400000|2022-05-09 22:30:00|8562.6|8560|8563.3|8560.8|8563.7|8561.3|8561.9|8559.5|436
1652135700000|2022-05-09 22:35:00|8563.2|8560.9|8561.4|8559.9|8563.5|8561.3|8561.2|8559.2|458
1652136000000|2022-05-09 22:40:00|8561.3|8559.8|8563.6|8561.2|8564|8561.8|8561.3|8559.4|411
1652136300000|2022-05-09 22:45:00|8563.5|8561.3|8563.1|8561.6|8564.4|8562|8562.2|8560.1|374
1652136600000|2022-05-09 22:50:00|8563.5|8561|8565.1|8562.7|8565.4|8563.3|8563|8560.8|382
1652136900000|2022-05-09 22:55:00|8565.3|8562.5|8563|8561.5|8565.9|8564.2|8562.8|8561.3|323
1652137200000|2022-05-09 23:00:00|8563.4|8561.1|8564.1|8562.6|8564.7|8563.2|8562.7|8561.1|286
1652137500000|2022-05-09 23:05:00|8564.3|8562.8|8563.2|8561.7|8564.7|8563|8562.9|8561.4|238
1652137800000|2022-05-09 23:10:00|8562.9|8561.4|8562.6|8561.1|8563.4|8561.9|8562.5|8560.6|342
1652138100000|2022-05-09 23:15:00|8562.7|8561.2|8562.8|8561.3|8563.3|8561.8|8561.5|8560|261
1652138400000|2022-05-09 23:20:00|8562.7|8561.2|8563.4|8561.9|8563.6|8562.1|8562.5|8561|254
1652138700000|2022-05-09 23:25:00|8563.2|8561.7|8562.3|8560.8|8563.3|8561.7|8562.1|8560.6|282
1652139000000|2022-05-09 23:30:00|8562.1|8560.6|8563.2|8561.7|8563.8|8562.3|8561.8|8560.3|334
1652139300000|2022-05-09 23:35:00|8563.3|8561.8|8562.9|8561.4|8564.2|8562.7|8562.9|8561.4|194
1652139600000|2022-05-09 23:40:00|8562.8|8561.3|8563.6|8562.1|8564.8|8563.3|8562.6|8561.1|338
1652139900000|2022-05-09 23:45:00|8563.7|8562.2|8563.4|8561.9|8564.6|8563.1|8563.2|8561.7|421
1652140200000|2022-05-09 23:50:00|8563.3|8561.8|8563.3|8561.8|8563.8|8562.3|8562.8|8561.3|205
1652140500000|2022-05-09 23:55:00|8563.4|8561.9|8563.8|8562.3|8564|8562.5|8563.1|8561.6|270
1652140800000|2022-05-10 00:00:00|8563.7|8562.2|8565.2|8563.7|8565.5|8564|8562.9|8561.4|654
1652141100000|2022-05-10 00:05:00|8565.1|8563.6|8563.6|8562.1|8565.9|8564.4|8563.3|8561.8|430
1652141400000|2022-05-10 00:10:00|8563.7|8562.2|8565.8|8564.3|8566.3|8564.8|8563|8561.8|464
1652141700000|2022-05-10 00:15:00|8565.7|8564.2|8567.6|8566.1|8569.9|8568.4|8564.9|8563.4|699
1652142000000|2022-05-10 00:20:00|8567.7|8566.2|8567.4|8565.9|8569.2|8567.7|8567.2|8565.7|516
1652142300000|2022-05-10 00:25:00|8567.5|8566|8569.2|8567.7|8570.4|8569.1|8566.3|8564.8|587
1652142600000|2022-05-10 00:30:00|8569.1|8567.6|8568.4|8566.9|8570.5|8569|8568.3|8566.8|497
1652142900000|2022-05-10 00:35:00|8568.3|8566.8|8565.5|8564|8568.3|8566.8|8565.4|8563.9|542
1652143200000|2022-05-10 00:40:00|8565.6|8564.1|8566.1|8564.6|8567.3|8565.8|8565.5|8564|451
1652143500000|2022-05-10 00:45:00|8566|8564.5|8566.6|8565.1|8567.2|8565.7|8565.9|8564.4|388
1652143800000|2022-05-10 00:50:00|8566.5|8565|8563.4|8561.9|8566.6|8565.1|8563.4|8561.9|508
1652144100000|2022-05-10 00:55:00|8563.6|8562.1|8563.8|8562.3|8565.2|8563.7|8562.4|8560.9|611
1652144400000|2022-05-10 01:00:00|8563.7|8562.2|8564|8562.5|8566.1|8564.6|8563.5|8562|700
1652144700000|2022-05-10 01:05:00|8563.9|8562.4|8564.5|8563|8565.4|8563.9|8563.6|8562.1|560
1652145000000|2022-05-10 01:10:00|8564.7|8563.2|8562.1|8560.6|8565.2|8563.7|8561.4|8560.3|665
1652145300000|2022-05-10 01:15:00|8562.3|8560.8|8558.2|8556.7|8562.3|8560.8|8556.8|8555.3|584
1652145600000|2022-05-10 01:20:00|8558.3|8556.8|8557.7|8556.2|8559.1|8557.6|8555.5|8554.1|594
1652145900000|2022-05-10 01:25:00|8557.6|8556.1|8557.2|8555.7|8557.9|8556.5|8556.8|8555.4|477
1652146200000|2022-05-10 01:30:00|8557.3|8555.8|8556.5|8555|8558.3|8556.8|8555.4|8553.9|470
1652146500000|2022-05-10 01:35:00|8556.6|8555.1|8556.8|8555.3|8557.8|8556.3|8556.3|8554.9|451
1652146800000|2022-05-10 01:40:00|8556.9|8555.4|8554.9|8553.4|8557.1|8555.6|8554.6|8553.1|539
1652147100000|2022-05-10 01:45:00|8555|8553.5|8555.1|8553.6|8556.2|8554.7|8554.2|8552.7|346
1652147400000|2022-05-10 01:50:00|8555|8553.5|8555.8|8554.3|8556.4|8554.9|8554.3|8552.8|543
1652147700000|2022-05-10 01:55:00|8555.7|8554.2|8554.8|8553.3|8556.2|8554.8|8553.3|8551.9|459
1652148000000|2022-05-10 02:00:00|8554.9|8553.4|8552.7|8551.2|8555.4|8553.9|8552.5|8551|494
1652148300000|2022-05-10 02:05:00|8552.6|8551.1|8551.4|8549.9|8553.1|8551.7|8551.2|8549.7|473
1652148600000|2022-05-10 02:10:00|8551.3|8549.8|8553.7|8552.2|8554.2|8552.9|8551|8549.5|486
1652148900000|2022-05-10 02:15:00|8553.6|8552.1|8555.2|8553.7|8555.6|8554.3|8553.6|8552.1|462
1652149200000|2022-05-10 02:20:00|8555.3|8553.8|8555.9|8554.4|8556.3|8555|8554.8|8553.6|419
1652149500000|2022-05-10 02:25:00|8555.8|8554.3|8552.6|8551.1|8556.4|8554.9|8552.2|8550.7|570
1652149800000|2022-05-10 02:30:00|8552.5|8551|8551.1|8549.6|8552.9|8551.4|8550.5|8549|421
1652150100000|2022-05-10 02:35:00|8551.2|8549.7|8551.4|8549.9|8552.6|8551.1|8550.5|8549|478
1652150400000|2022-05-10 02:40:00|8551.3|8549.8|8551.5|8550|8552.8|8551.3|8550.9|8549.4|447
1652150700000|2022-05-10 02:45:00|8551.6|8550.1|8551.5|8550|8552.7|8551.2|8551.4|8549.9|321
1652151000000|2022-05-10 02:50:00|8551.6|8550.1|8552.5|8551|8552.7|8551.2|8551.3|8549.8|401
1652151300000|2022-05-10 02:55:00|8552.6|8551.1|8551|8549.5|8552.7|8551.2|8550.4|8548.9|411
1652151600000|2022-05-10 03:00:00|8550.9|8549.4|8551.8|8550.3|8552|8550.6|8550.6|8549.1|380
1652151900000|2022-05-10 03:05:00|8551.7|8550.2|8551.7|8550.2|8552.7|8551.2|8551.6|8550.1|343
1652152200000|2022-05-10 03:10:00|8551.6|8550.1|8552.7|8551.2|8552.8|8551.6|8551.4|8549.9|366
1652152500000|2022-05-10 03:15:00|8552.8|8551.3|8554.8|8553.3|8554.9|8553.6|8552.3|8550.9|441
1652152800000|2022-05-10 03:20:00|8554.9|8553.4|8558.2|8556.7|8559|8557.9|8554.7|8553.2|506
1652153100000|2022-05-10 03:25:00|8558.3|8556.8|8558.1|8556.6|8559.4|8557.9|8558|8556.5|236
1652153400000|2022-05-10 03:30:00|8558|8556.5|8557.5|8556|8558.8|8557.6|8557.1|8555.7|380
1652153700000|2022-05-10 03:35:00|8557.6|8556.1|8557.4|8555.9|8558.3|8556.8|8556|8554.6|402
1652154000000|2022-05-10 03:40:00|8557|8556.1|8557.9|8556.4|8558.5|8557.2|8556.8|8555.5|279
1652154300000|2022-05-10 03:45:00|8558|8556.5|8556.3|8554.8|8558.4|8557|8555.8|8554.7|380
1652154600000|2022-05-10 03:50:00|8556.2|8554.7|8554.6|8553.1|8556.6|8555.4|8554.1|8552.6|337
1652154900000|2022-05-10 03:55:00|8554.7|8553.2|8555|8553.5|8556|8554.5|8554.4|8552.9|285
1652155200000|2022-05-10 04:00:00|8554.8|8553.3|8555.8|8554.3|8556.2|8554.8|8554.3|8553|250
1652155500000|2022-05-10 04:05:00|8555.6|8554.1|8554.5|8553|8556.1|8554.9|8554.4|8552.9|266
1652155800000|2022-05-10 04:10:00|8554.6|8553.1|8554.2|8552.7|8554.7|8553.5|8553.7|8552.3|216
1652156100000|2022-05-10 04:15:00|8554|8553.1|8554.3|8552.8|8554.5|8553.1|8553.8|8552.3|229
1652156400000|2022-05-10 04:20:00|8554.2|8552.7|8554.3|8552.8|8555.2|8553.7|8553.7|8552.3|277
1652156700000|2022-05-10 04:25:00|8554.4|8552.9|8556|8554.5|8556.2|8554.9|8554|8552.5|346
1652157000000|2022-05-10 04:30:00|8556.1|8554.6|8556.1|8554.6|8556.7|8555.3|8555.2|8553.9|343
1652157300000|2022-05-10 04:35:00|8556.2|8554.7|8557.4|8555.9|8557.7|8556.2|8555.5|8554.3|272
1652157600000|2022-05-10 04:40:00|8557.7|8556.2|8556.2|8554.7|8557.8|8556.3|8555.9|8554.4|238
1652157900000|2022-05-10 04:45:00|8555.8|8554.9|8555.1|8553.6|8556.2|8555|8554.3|8552.8|297
1652158200000|2022-05-10 04:50:00|8555.3|8553.8|8555.1|8553.6|8555.5|8554.1|8554.7|8553.3|229
1652158500000|2022-05-10 04:55:00|8555.2|8553.7|8553.3|8551.8|8555.7|8554.2|8553.2|8551.7|280
1652158800000|2022-05-10 05:00:00|8553.4|8551.9|8553.3|8551.8|8553.7|8552.2|8552.1|8550.9|338
1652159100000|2022-05-10 05:05:00|8553.2|8551.7|8552|8550.5|8553.8|8552.5|8551.7|8550.2|348
1652159400000|2022-05-10 05:10:00|8552.1|8550.6|8550.2|8548.7|8552.8|8551.6|8550.1|8548.6|396
1652159700000|2022-05-10 05:15:00|8550.1|8548.6|8548.8|8547.3|8550.5|8549.1|8548.4|8547|372
1652160000000|2022-05-10 05:20:00|8548.9|8547.4|8553|8551.5|8553.1|8551.8|8548.8|8547.3|421
1652160300000|2022-05-10 05:25:00|8552.9|8551.4|8552.3|8550.8|8553.8|8552.6|8552|8550.5|303
1652160600000|2022-05-10 05:30:00|8552.4|8550.9|8552.5|8551|8553.4|8552.2|8552.2|8550.7|344
1652160900000|2022-05-10 05:35:00|8552.4|8550.9|8555.1|8553.6|8555.5|8554|8552.3|8550.8|416
1652161200000|2022-05-10 05:40:00|8555|8553.5|8555.7|8554.2|8556.9|8555.4|8554.2|8552.8|336
1652161500000|2022-05-10 05:45:00|8555.8|8554.3|8556.7|8555.2|8556.9|8555.5|8554.3|8552.8|410
1652161800000|2022-05-10 05:50:00|8556.8|8555.3|8556.7|8555.2|8557.3|8556.1|8555.5|8554.3|425
1652162100000|2022-05-10 05:55:00|8556.9|8555.4|8554.6|8553.1|8557.1|8555.6|8554|8552.5|505
1652162400000|2022-05-10 06:00:00|8554.7|8553.2|8553.8|8552.3|8555.2|8554|8552.9|8551.4|679
1652162700000|2022-05-10 06:05:00|8553.7|8552.2|8556|8554.5|8556.1|8554.9|8552.5|8551.3|612
1652163000000|2022-05-10 06:10:00|8555.9|8554.4|8553.5|8552.6|8556.9|8555.6|8553.4|8552.1|611
1652163300000|2022-05-10 06:15:00|8553.4|8552.5|8551.5|8550|8554.2|8552.9|8549.8|8548.5|540
1652163600000|2022-05-10 06:20:00|8551.4|8549.9|8550.9|8549.4|8551.9|8550.4|8549|8547.9|497
1652163900000|2022-05-10 06:25:00|8550.8|8549.3|8552.5|8551|8556.1|8554.9|8550.8|8549.3|493
1652164200000|2022-05-10 06:30:00|8552.4|8550.9|8552|8551.1|8554|8552.8|8551.8|8550.7|581
1652164500000|2022-05-10 06:35:00|8552.4|8550.9|8553.1|8551.6|8553.7|8552.4|8550.1|8549|635
1652164800000|2022-05-10 06:40:00|8552.7|8551.8|8548.5|8547.6|8553.3|8552.1|8548.1|8546.9|658
1652165100000|2022-05-10 06:45:00|8548.7|8547.2|8548|8546.5|8550.8|8549.5|8546.6|8545.2|545
1652165400000|2022-05-10 06:50:00|8547.9|8546.4|8553.3|8551.8|8553.4|8552|8547.6|8546.3|512
1652165700000|2022-05-10 06:55:00|8553.4|8551.9|8554|8553.1|8554.8|8553.5|8552.1|8550.8|696
1652166000000|2022-05-10 07:00:00|8554.3|8552.8|8555.8|8554.3|8556.3|8555.1|8552.5|8551.2|869
1652166300000|2022-05-10 07:05:00|8555.7|8554.2|8559.1|8557.6|8559.3|8558|8555|8553.8|814
1652166600000|2022-05-10 07:10:00|8559|8557.5|8564.6|8563.7|8565.5|8564.3|8558.9|8557.5|779
1652166900000|2022-05-10 07:15:00|8565|8563.5|8565.6|8564.7|8566.7|8565.4|8563.5|8562.4|751
1652167200000|2022-05-10 07:20:00|8565.5|8564.6|8565|8563.5|8566.9|8565.6|8563.6|8562.5|688
1652167500000|2022-05-10 07:25:00|8564.9|8563.4|8564.3|8562.8|8567.1|8565.9|8563.8|8562.6|692
1652167800000|2022-05-10 07:30:00|8564.4|8562.9|8569.6|8568.1|8569.7|8568.4|8564.1|8562.8|647
1652168100000|2022-05-10 07:35:00|8569.5|8568|8569.5|8568|8569.6|8568.2|8567|8565.6|773
1652168400000|2022-05-10 07:40:00|8569.6|8568.1|8573.9|8572.4|8575.8|8574.7|8569.5|8568|833
1652168700000|2022-05-10 07:45:00|8574.2|8572.7|8576.8|8575.9|8577.2|8576|8573.4|8572.2|620
1652169000000|2022-05-10 07:50:00|8576.7|8575.8|8577.2|8575.7|8579.4|8577.9|8575|8573.8|800
1652169300000|2022-05-10 07:55:00|8577.1|8575.6|8571.9|8570.4|8577.8|8576.6|8571.8|8570.3|740
1652169600000|2022-05-10 08:00:00|8571.8|8570.3|8575.1|8573.6|8577.8|8576.6|8571.4|8569.9|805
1652169900000|2022-05-10 08:05:00|8575|8573.5|8573.9|8572.4|8576.3|8574.9|8572.8|8571.3|675
1652170200000|2022-05-10 08:10:00|8574|8572.5|8573.4|8571.9|8576.1|8574.8|8572.3|8571.1|658
1652170500000|2022-05-10 08:15:00|8573.1|8572.2|8573.2|8571.7|8575.4|8574.1|8572.1|8570.9|463
1652170800000|2022-05-10 08:20:00|8573.1|8571.6|8565.5|8564|8574.1|8572.9|8565|8563.5|571
1652171100000|2022-05-10 08:25:00|8565.4|8563.9|8560.9|8560|8566.9|8565.4|8560.3|8558.9|701
1652171400000|2022-05-10 08:30:00|8560.8|8559.9|8564.8|8563.3|8565.4|8564.1|8560.6|8559.4|593
1652171700000|2022-05-10 08:35:00|8564.7|8563.2|8564.2|8562.7|8567.8|8566.6|8563.1|8561.9|598
1652172000000|2022-05-10 08:40:00|8564.1|8562.6|8569.8|8568.3|8570.2|8568.7|8563.2|8562|626
1652172300000|2022-05-10 08:45:00|8569.9|8568.4|8566.3|8564.8|8571.1|8569.9|8563.7|8562.2|659
1652172600000|2022-05-10 08:50:00|8566.2|8564.7|8567.4|8566.5|8568.3|8567.2|8564.1|8562.9|576
1652172900000|2022-05-10 08:55:00|8567.3|8566.4|8570.6|8568.4|8571.8|8570.3|8566.6|8565.4|489
1652173200000|2022-05-10 09:00:00|8570.2|8568.3|8567.2|8565.7|8571.9|8570.6|8566.8|8565.6|687
1652173500000|2022-05-10 09:05:00|8566.9|8566|8568.3|8567.4|8570.8|8569.5|8566.9|8565.7|560
1652173800000|2022-05-10 09:10:00|8568.5|8567.6|8566.9|8565.4|8569.7|8568.4|8565.5|8564.4|534
1652174100000|2022-05-10 09:15:00|8567|8565.5|8568.8|8567.3|8572.8|8571.6|8565|8563.5|683
1652174400000|2022-05-10 09:20:00|8568.7|8567.2|8572|8570.5|8572.2|8571.1|8568.6|8567.1|572
1652174700000|2022-05-10 09:25:00|8572.1|8570.6|8570.3|8568.8|8573.6|8572.5|8570.1|8568.7|535
1652175000000|2022-05-10 09:30:00|8570.4|8568.9|8569.1|8567.6|8570.4|8569.1|8567.5|8566.3|512
1652175300000|2022-05-10 09:35:00|8568.9|8568|8566|8564.5|8569|8568|8565.5|8564|426
1652175600000|2022-05-10 09:40:00|8565.9|8564.4|8564.9|8563.4|8566|8564.5|8560.6|8559.4|724
1652175900000|2022-05-10 09:45:00|8565|8563.5|8563.6|8562.7|8566.2|8564.8|8562.6|8561.2|543
1652176200000|2022-05-10 09:50:00|8563.5|8562.6|8560.9|8560|8563.7|8562.6|8560.3|8558.8|831
1652176500000|2022-05-10 09:55:00|8561.4|8559.9|8564.1|8562.6|8566.6|8565.4|8560.8|8559.7|817
1652176800000|2022-05-10 10:00:00|8564.2|8562.7|8559.4|8558.5|8564.2|8562.7|8558.8|8557.3|732
1652177100000|2022-05-10 10:05:00|8559.5|8558.6|8554.6|8553.7|8560|8558.8|8553.5|8552.1|627
1652177400000|2022-05-10 10:10:00|8554.7|8553.8|8554.7|8553.2|8556|8554.9|8551.8|8550.8|514
1652177700000|2022-05-10 10:15:00|8554.6|8553.1|8557.7|8556.2|8557.8|8556.3|8554.1|8552.9|507
1652178000000|2022-05-10 10:20:00|8557.8|8556.3|8553.1|8551.6|8558.2|8556.7|8552.7|8551.4|578
1652178300000|2022-05-10 10:25:00|8553|8551.5|8547.4|8545.9|8553.2|8552.1|8545.5|8544.3|484
1652178600000|2022-05-10 10:30:00|8547.5|8546|8545.2|8543.7|8547.5|8546.3|8544.9|8543.4|453
1652178900000|2022-05-10 10:35:00|8545.1|8543.6|8539.5|8538.6|8545.7|8544.5|8538|8536.7|536
1652179200000|2022-05-10 10:40:00|8539.6|8538.7|8536.7|8535.2|8541.5|8540.5|8535.9|8534.5|541
1652179500000|2022-05-10 10:45:00|8536.8|8535.3|8539.2|8537.7|8539.5|8538.2|8536.3|8534.8|583
1652179800000|2022-05-10 10:50:00|8539.1|8537.6|8537.4|8535.9|8541.3|8539.9|8537.1|8535.9|591
1652180100000|2022-05-10 10:55:00|8537.5|8536|8546.1|8544.6|8546.6|8545.3|8536.9|8535.7|649
1652180400000|2022-05-10 11:00:00|8546.2|8544.7|8543|8541.5|8546.5|8545|8541.5|8540.2|646
1652180700000|2022-05-10 11:05:00|8542.7|8541.8|8546.4|8544.9|8547.6|8546.3|8540.8|8539.8|520
1652181000000|2022-05-10 11:10:00|8546.3|8544.8|8548.8|8547.3|8549.3|8548|8545|8543.6|515
1652181300000|2022-05-10 11:15:00|8548.4|8547.5|8549.3|8547.8|8550|8548.8|8547.7|8546.4|613
1652181600000|2022-05-10 11:20:00|8549.2|8547.7|8553.4|8552.5|8553.8|8552.7|8549|8547.7|538
1652181900000|2022-05-10 11:25:00|8553.5|8552.6|8553.2|8552.3|8554.8|8553.7|8553.2|8551.8|485
1652182200000|2022-05-10 11:30:00|8553.5|8552|8554.5|8553|8555.9|8554.7|8552.5|8551.3|505
1652182500000|2022-05-10 11:35:00|8554.6|8553.1|8555.3|8553.8|8555.4|8554.1|8552.2|8550.9|427
1652182800000|2022-05-10 11:40:00|8555.2|8553.7|8559.2|8557.7|8559.3|8558.2|8554.8|8553.5|456
1652183100000|2022-05-10 11:45:00|8559.3|8557.8|8553.4|8552.5|8560.3|8559.1|8553.4|8552.5|489
1652183400000|2022-05-10 11:50:00|8553.7|8552.2|8559|8558.1|8561.4|8560.1|8552.2|8550.9|654
1652183700000|2022-05-10 11:55:00|8558.9|8558|8553.8|8552.9|8559.3|8558|8552.3|8551.4|720
1652184000000|2022-05-10 12:00:00|8553.7|8552.8|8561.1|8560.2|8561.9|8560.7|8552.3|8551.1|751
1652184300000|2022-05-10 12:05:00|8561|8560.1|8563.6|8562.1|8564.5|8563.3|8560|8558.8|662
1652184600000|2022-05-10 12:10:00|8563.3|8562.4|8560.6|8559.1|8563.5|8562.6|8559.3|8558.2|577
1652184900000|2022-05-10 12:15:00|8560.5|8559|8559.8|8558.3|8561.3|8560.1|8558.6|8557.4|534
1652185200000|2022-05-10 12:20:00|8559.5|8558.6|8565.4|8563.9|8567.3|8565.8|8558.4|8557.3|655
1652185500000|2022-05-10 12:25:00|8565.5|8564|8565.5|8564|8566.2|8565|8563.7|8562.7|445
1652185800000|2022-05-10 12:30:00|8565|8564.1|8567.4|8565.9|8567.6|8566.1|8563.2|8561.9|639
1652186100000|2022-05-10 12:35:00|8567.5|8566|8567.6|8566.1|8568.6|8567.3|8565.1|8564|601
1652186400000|2022-05-10 12:40:00|8567.7|8566.2|8565.7|8564.2|8567.8|8566.7|8564.3|8563.4|606
1652186700000|2022-05-10 12:45:00|8565.1|8564.3|8564.1|8562.6|8565.7|8564.4|8562.5|8561.4|629
1652187000000|2022-05-10 12:50:00|8563.7|8562.8|8561.8|8560.3|8564.4|8563.2|8561.7|8560.2|664
1652187300000|2022-05-10 12:55:00|8561.7|8560.2|8565.9|8565|8566.1|8565.2|8561.4|8560.1|583
1652187600000|2022-05-10 13:00:00|8566.1|8565.2|8565.4|8563.9|8567.2|8566.1|8561.8|8560.8|724
1652187900000|2022-05-10 13:05:00|8565.3|8563.8|8567.1|8566.2|8567.4|8566.3|8563.5|8562.3|679
1652188200000|2022-05-10 13:10:00|8567|8566.1|8565.4|8564.5|8570.2|8569.1|8565.4|8564.3|698
1652188500000|2022-05-10 13:15:00|8565.5|8564.6|8564.2|8563.3|8565.8|8564.7|8561.9|8560.8|726
1652188800000|2022-05-10 13:20:00|8564.1|8563.2|8561.9|8560.4|8564.5|8563.3|8559.4|8558.3|555
1652189100000|2022-05-10 13:25:00|8561.7|8560.8|8563.1|8562.2|8564.3|8563.1|8560.2|8559|606
1652189400000|2022-05-10 13:30:00|8563.4|8561.9|8562.3|8561.4|8565|8563.8|8560.1|8558.7|846
1652189700000|2022-05-10 13:35:00|8562.2|8561.3|8563.4|8562.5|8564.3|8563.1|8559.5|8558.4|787
1652190000000|2022-05-10 13:40:00|8563.3|8562.4|8559.9|8558.4|8563.7|8562.5|8557.4|8556.3|703
1652190300000|2022-05-10 13:45:00|8559.7|8558.2|8561.6|8560.7|8563.7|8562.4|8558.5|8557.4|863
1652190600000|2022-05-10 13:50:00|8561.4|8560.5|8564.8|8563.3|8565.6|8564.5|8560.2|8559|699
1652190900000|2022-05-10 13:55:00|8564.1|8563.2|8556.9|8555.4|8564.8|8563.6|8555.8|8554.6|911
1652191200000|2022-05-10 14:00:00|8557|8555.5|8557.8|8556.9|8562.1|8560.6|8556.7|8555.5|963
1652191500000|2022-05-10 14:05:00|8557.7|8556.8|8552.5|8551|8558.6|8557.4|8551.7|8550.4|752
1652191800000|2022-05-10 14:10:00|8552.6|8551.1|8549.5|8548|8552.8|8551.3|8547.3|8545.8|832
1652192100000|2022-05-10 14:15:00|8549.7|8548.2|8551.2|8549.7|8553.5|8552|8549.3|8547.8|696
1652192400000|2022-05-10 14:20:00|8551.1|8549.6|8550.4|8548.9|8553.2|8551.7|8550.4|8548.9|773
1652192700000|2022-05-10 14:25:00|8550.5|8549|8542.6|8541.7|8551.2|8550.1|8541|8539.8|920
1652193000000|2022-05-10 14:30:00|8542.7|8541.8|8542.9|8541.4|8544|8542.8|8540.6|8539.3|986
1652193300000|2022-05-10 14:35:00|8543.1|8541.6|8543.2|8541.7|8550.3|8549.1|8542.9|8541.4|831
1652193600000|2022-05-10 14:40:00|8543.4|8541.9|8543.4|8542.5|8548|8546.8|8541.1|8539.9|809
1652193900000|2022-05-10 14:45:00|8543.8|8542.3|8548.5|8547|8549.2|8548.1|8543.5|8542.3|788
1652194200000|2022-05-10 14:50:00|8548.2|8547.3|8560.1|8558.6|8560.2|8558.9|8547.6|8546.4|972
1652194500000|2022-05-10 14:55:00|8560|8558.5|8561.8|8560.3|8565.3|8563.9|8558.8|8557.8|1119
1652194800000|2022-05-10 15:00:00|8562|8560.5|8559.8|8558.3|8564.8|8563.9|8557.4|8556.3|1026
1652195100000|2022-05-10 15:05:00|8559.7|8558.2|8559.5|8558.6|8562.2|8560.7|8556.2|8555.1|972
1652195400000|2022-05-10 15:10:00|8559.6|8558.7|8562.9|8561.4|8563.8|8562.6|8558.8|8557.4|971
1652195700000|2022-05-10 15:15:00|8563|8561.5|8565.1|8564.2|8566.2|8565|8562.4|8561.2|768
1652196000000|2022-05-10 15:20:00|8565|8564.1|8564|8563.1|8565|8564.1|8561.4|8560.1|646
1652196300000|2022-05-10 15:25:00|8564.1|8563.2|8565.6|8564.1|8569|8567.6|8564.1|8563.2|836
1652196600000|2022-05-10 15:30:00|8565.5|8564|8564.3|8562.8|8566.9|8565.6|8562.9|8561.9|764
1652196900000|2022-05-10 15:35:00|8564.4|8562.9|8554.4|8553.5|8565.3|8564.1|8553.6|8552.5|833
1652197200000|2022-05-10 15:40:00|8554.7|8553.2|8554.9|8554|8556.7|8555.6|8552.9|8551.8|818
1652197500000|2022-05-10 15:45:00|8554.8|8553.9|8556.6|8555.1|8557|8556.1|8552.1|8550.7|927
1652197800000|2022-05-10 15:50:00|8556.7|8555.2|8550.8|8549.3|8557|8555.9|8550.1|8548.9|794
1652198100000|2022-05-10 15:55:00|8550.5|8549.6|8553.5|8552|8554.4|8553.2|8550.2|8549.1|801
1652198400000|2022-05-10 16:00:00|8553.1|8552.2|8560.9|8559.4|8566.5|8564.5|8552|8550.6|1250
1652198700000|2022-05-10 16:05:00|8560.7|8559.2|8561.1|8560.2|8562.3|8560.8|8557.4|8555.9|856
1652199000000|2022-05-10 16:10:00|8561|8560.1|8554.6|8553.1|8564.2|8562.9|8551.7|8550.2|926
1652199300000|2022-05-10 16:15:00|8554.7|8553.2|8555.7|8554.2|8558.2|8556.8|8552.9|8551.6|697
1652199600000|2022-05-10 16:20:00|8555.8|8554.3|8557.5|8556|8559.5|8558.1|8555|8553.7|730
1652199900000|2022-05-10 16:25:00|8557.1|8556.2|8553|8552.1|8557.4|8556.2|8552.6|8551.5|645
1652200200000|2022-05-10 16:30:00|8552.9|8552|8555.1|8553.6|8558|8556.9|8552.9|8551.7|644
1652200500000|2022-05-10 16:35:00|8555.2|8553.7|8554.6|8553.7|8555.8|8554.7|8553.6|8552.4|589
1652200800000|2022-05-10 16:40:00|8554.5|8553.6|8555.1|8554.2|8555.5|8554.6|8553.2|8552|695
1652201100000|2022-05-10 16:45:00|8555|8554.1|8557.1|8555.6|8557.3|8556.1|8553|8552|697
1652201400000|2022-05-10 16:50:00|8557.4|8555.9|8560.4|8558.9|8561.5|8560.1|8556.1|8555|577
1652201700000|2022-05-10 16:55:00|8560.5|8559|8557.9|8556.4|8560.5|8559.2|8557|8555.8|673
1652202000000|2022-05-10 17:00:00|8558|8556.5|8556.3|8554.8|8558.3|8556.8|8555.4|8553.9|692
1652202300000|2022-05-10 17:05:00|8556.4|8554.9|8555.8|8554.3|8556.4|8555.2|8554.4|8552.9|558
1652202600000|2022-05-10 17:10:00|8556|8554.5|8557.5|8556|8557.5|8556.3|8555.8|8554.3|512
1652202900000|2022-05-10 17:15:00|8557.6|8556.1|8556.7|8555.2|8559.3|8557.8|8556.6|8555.1|556
1652203200000|2022-05-10 17:20:00|8556.9|8555.4|8556.2|8554.7|8559|8557.5|8556.1|8554.6|596
1652203500000|2022-05-10 17:25:00|8556.3|8554.8|8557.5|8556|8558.2|8556.9|8555.4|8554.2|631
1652203800000|2022-05-10 17:30:00|8557.3|8555.8|8553.6|8552.1|8557.4|8555.9|8553|8551.5|397
1652204100000|2022-05-10 17:35:00|8553.5|8552|8551.1|8549.6|8553.7|8552.5|8549.5|8548.3|554
1652204400000|2022-05-10 17:40:00|8551|8549.5|8548.6|8547.7|8551.3|8550.1|8548.1|8546.8|545
1652204700000|2022-05-10 17:45:00|8548.7|8547.8|8548.5|8547.6|8550.6|8549.2|8548.5|8547|504
1652205000000|2022-05-10 17:50:00|8548.3|8547.4|8549|8548.1|8550.8|8549.5|8548.3|8547.2|473
1652205300000|2022-05-10 17:55:00|8548.9|8548|8549.3|8547.8|8551.4|8550.2|8548.9|8547.6|469
1652205600000|2022-05-10 18:00:00|8549.2|8547.7|8548.3|8547.4|8552|8550.9|8548.2|8546.9|523
1652205900000|2022-05-10 18:05:00|8548.2|8547.3|8549.4|8548.5|8551|8549.8|8548.2|8546.7|414
1652206200000|2022-05-10 18:10:00|8549.2|8548.3|8548.5|8547.6|8549.6|8548.4|8548.1|8547.1|326
1652206500000|2022-05-10 18:15:00|8548.6|8547.7|8551|8549.5|8552.4|8551.4|8548.4|8547.5|622
1652206800000|2022-05-10 18:20:00|8550.9|8549.4|8552.1|8551.2|8553|8551.7|8550.9|8549.4|639
1652207100000|2022-05-10 18:25:00|8552|8551.1|8551.1|8549.6|8552.6|8551.4|8550.5|8549.1|466
1652207400000|2022-05-10 18:30:00|8551|8549.5|8547.5|8546.6|8551.2|8549.7|8547.4|8546.1|431
1652207700000|2022-05-10 18:35:00|8547.9|8546.4|8547.2|8545.7|8548|8546.5|8546|8544.6|407
1652208000000|2022-05-10 18:40:00|8547.1|8545.6|8549.1|8547.6|8549.1|8547.6|8546.6|8545.1|414
1652208300000|2022-05-10 18:45:00|8549.2|8547.7|8553.4|8551.9|8553.7|8552.2|8548.9|8547.4|428
1652208600000|2022-05-10 18:50:00|8553.3|8551.8|8552.3|8550.8|8553.3|8551.8|8551|8549.6|402
1652208900000|2022-05-10 18:55:00|8552.2|8550.7|8553.3|8551.8|8553.7|8552.3|8552.2|8550.7|541
1652209200000|2022-05-10 19:00:00|8553.4|8551.9|8551.6|8550.1|8554|8552.7|8550.8|8549.3|492
1652209500000|2022-05-10 19:05:00|8551.5|8550|8553.5|8552|8554|8552.8|8551|8549.5|438
1652209800000|2022-05-10 19:10:00|8553.6|8552.1|8552.3|8551.4|8554.2|8553|8551.3|8550.2|494
1652210100000|2022-05-10 19:15:00|8552.2|8551.3|8551.1|8549.6|8552.7|8551.4|8550.8|8549.3|443
1652210400000|2022-05-10 19:20:00|8551|8549.5|8551.4|8550.5|8552.2|8550.9|8550.5|8549.1|86
1652210700000|2022-05-10 19:25:00|8552.9|8552|8553.3|8552.4|8555|8553.7|8552.9|8551.4|422
1652211000000|2022-05-10 19:30:00|8553.6|8552.1|8556.6|8555.1|8557.1|8555.8|8553.6|8552.1|397
1652211300000|2022-05-10 19:35:00|8556.3|8554.8|8556.3|8554.8|8556.9|8555.7|8555.4|8554.3|324
1652211600000|2022-05-10 19:40:00|8556.2|8554.7|8558.2|8556.7|8558.3|8557.1|8555.8|8554.7|354
1652211900000|2022-05-10 19:45:00|8558.3|8556.8|8556.8|8555.3|8558.5|8557.4|8556.3|8555.2|415
1652212200000|2022-05-10 19:50:00|8556.7|8555.2|8554.6|8553.1|8557.4|8556.2|8553.9|8552.7|499
1652212500000|2022-05-10 19:55:00|8554.8|8553.3|8553.4|8551.9|8556.6|8555.4|8552.5|8551.4|445
1652212800000|2022-05-10 20:00:00|8553.6|8552.1|8550|8548.5|8553.9|8552.4|8549.9|8548.4|301
1652213100000|2022-05-10 20:05:00|8549.9|8548.4|8549.6|8548.1|8550.7|8549.4|8548.9|8547.6|255
1652213400000|2022-05-10 20:10:00|8549.7|8548.2|8549.7|8548.2|8550.9|8549.4|8549.2|8548|206
1652213700000|2022-05-10 20:15:00|8549.6|8548.1|8548.4|8546.9|8550.6|8549.1|8548|8546.8|211
1652214000000|2022-05-10 20:20:00|8548.6|8547.1|8547.5|8546|8548.6|8547.1|8546.4|8545|173
1652214300000|2022-05-10 20:25:00|8547.6|8546.1|8547.1|8545.6|8547.9|8546.7|8546.7|8545.5|133
1652214600000|2022-05-10 20:30:00|8547.2|8545.7|8547.3|8546.4|8547.9|8546.5|8546.5|8545.3|147
1652214900000|2022-05-10 20:35:00|8547.5|8546|8549.4|8547.9|8550.4|8548.9|8547.4|8545.9|233
1652215200000|2022-05-10 20:40:00|8549.3|8547.8|8550.2|8548.7|8550.5|8549|8549.2|8547.8|130
1652215500000|2022-05-10 20:45:00|8550.1|8548.6|8548.3|8546.8|8550.5|8549|8548.3|8546.8|228
1652215800000|2022-05-10 20:50:00|8548.4|8546.9|8549.7|8546.3|8552.2|8547.9|8548|8544.7|632
1652216100000|2022-05-10 20:55:00|8549.6|8545.5|8554.4|8543.4|8555.1|8548.7|8548.5|8543.4|531
1652216400000|2022-05-10 21:00:00|8554.7|8543.7|8557.8|8546.8|8560.1|8549.1|8551.2|8540.2|67
1652216700000|2022-05-10 21:05:00|8557.6|8546.6|8556.4|8545.4|8557.6|8546.6|8553.7|8542.7|114
1652217000000|2022-05-10 21:10:00|8556.2|8545.2|8555|8544|8557.3|8546.3|8551.2|8540.2|304
1652217300000|2022-05-10 21:15:00|8554.1|8543.1|8554.8|8543.8|8555.2|8544.2|8550.8|8539.8|280
1652217600000|2022-05-10 21:20:00|8554.7|8543.7|8555.4|8544.4|8556.1|8545.1|8553.1|8542.1|226
1652217900000|2022-05-10 21:25:00|8555.5|8544.5|8555.6|8544.6|8557|8546|8553.2|8542.2|230
1652218200000|2022-05-10 21:30:00|8555.4|8544.4|8555.1|8544.1|8557.8|8546.8|8554|8543|427
1652218500000|2022-05-10 21:35:00|8554.8|8543.8|8556.3|8545.3|8557.7|8547.4|8554.8|8543.8|280
1652218800000|2022-05-10 21:40:00|8556|8545|8555.6|8544.6|8556.6|8545.6|8555.3|8544.3|630
1652219100000|2022-05-10 21:45:00|8556|8545|8555.4|8544.4|8556.4|8547|8554.3|8543.8|200
1652219400000|2022-05-10 21:50:00|8555.3|8544.3|8555.6|8545.2|8556.4|8547|8552.2|8541.2|251
1652219700000|2022-05-10 21:55:00|8555.9|8544.9|8557|8546|8557.2|8547.1|8553.9|8542.9|736
1652220000000|2022-05-10 22:00:00|8556.3|8545.3|8554.7|8547.5|8558.7|8548.8|8552.1|8541.1|732
1652220300000|2022-05-10 22:05:00|8555.7|8547.7|8553.4|8547.1|8559.9|8548.9|8552.4|8545.3|455
1652220600000|2022-05-10 22:10:00|8553.3|8547.3|8555|8548.8|8558|8549.5|8552|8546|424
1652220900000|2022-05-10 22:15:00|8555.7|8548.3|8554.3|8551.7|8557.5|8551.8|8552.5|8546.4|758
1652221200000|2022-05-10 22:20:00|8554.2|8551.8|8555.2|8552.6|8556.3|8553|8553.3|8551.1|598
1652221500000|2022-05-10 22:25:00|8555.3|8552.5|8555.8|8553.3|8556.6|8554.6|8554.5|8552.2|405
1652221800000|2022-05-10 22:30:00|8555.9|8553.4|8553.6|8551.3|8556.1|8554|8553.2|8550.9|409
1652222100000|2022-05-10 22:35:00|8553.8|8551.6|8554.1|8551.8|8554.7|8552.5|8553.3|8550.8|389
1652222400000|2022-05-10 22:40:00|8553.7|8552.2|8554.1|8551.3|8554.5|8552.5|8553|8551|512
1652222700000|2022-05-10 22:45:00|8554|8551.4|8554.2|8552|8554.5|8552.5|8552.8|8550.7|209
1652223000000|2022-05-10 22:50:00|8554.3|8551.9|8553.9|8552.4|8554.9|8552.7|8553.4|8551.5|240
1652223300000|2022-05-10 22:55:00|8554.3|8552.1|8554.8|8552.3|8554.9|8553.1|8554|8551.8|553
1652223600000|2022-05-10 23:00:00|8554.9|8552.5|8554.1|8552.6|8555|8553.3|8552.6|8550.8|203
1652223900000|2022-05-10 23:05:00|8554.2|8552.7|8553.7|8552.2|8554.7|8552.8|8553.6|8551.8|123
1652224200000|2022-05-10 23:10:00|8554.3|8551.6|8554|8552.5|8554.4|8552.8|8552.9|8551.3|164
1652224500000|2022-05-10 23:15:00|8553.9|8552.4|8555.6|8554.1|8555.8|8554.3|8553.8|8552|219
1652224800000|2022-05-10 23:20:00|8555.5|8554|8555.1|8553.6|8555.9|8554.4|8554.8|8553.3|143
1652225100000|2022-05-10 23:25:00|8554.9|8553.4|8556.5|8555|8556.6|8555.1|8554.7|8553.2|202
1652225400000|2022-05-10 23:30:00|8556.6|8555.1|8556.7|8555.2|8557.5|8556|8556.3|8554.8|191
1652225700000|2022-05-10 23:35:00|8556.6|8555.1|8556.5|8555|8557|8555.4|8556.1|8554.6|219
1652226000000|2022-05-10 23:40:00|8556.4|8554.9|8556.1|8554.6|8556.8|8555.3|8555.6|8554.1|266
1652226300000|2022-05-10 23:45:00|8556.2|8554.7|8556|8554.5|8556.4|8554.9|8555.5|8554|223
1652226600000|2022-05-10 23:50:00|8556.1|8554.6|8555.4|8553.9|8556.1|8554.6|8555.2|8553.7|123
1652226900000|2022-05-10 23:55:00|8555.5|8554|8555.9|8554.4|8556.3|8554.8|8555.4|8553.9|222
1652227200000|2022-05-11 00:00:00|8556|8554.5|8553.4|8551.9|8556.4|8554.9|8553.2|8551.7|368
1652227500000|2022-05-11 00:05:00|8553.5|8552|8552.4|8550.9|8553.8|8552.3|8552|8550.6|241
1652227800000|2022-05-11 00:10:00|8552.3|8550.8|8553|8551.5|8553.1|8551.6|8551.1|8549.8|238
1652228100000|2022-05-11 00:15:00|8553.1|8551.6|8552.5|8551|8553.3|8551.8|8551.8|8550.5|261
1652228400000|2022-05-11 00:20:00|8552.6|8551.1|8552.3|8550.8|8552.7|8551.2|8551.4|8550|265
1652228700000|2022-05-11 00:25:00|8552.4|8550.9|8552.5|8551|8552.6|8551.1|8551.3|8549.9|340
1652229000000|2022-05-11 00:30:00|8552.6|8551.1|8551.1|8549.6|8553.1|8551.6|8551|8549.5|366
1652229300000|2022-05-11 00:35:00|8551.2|8549.7|8552.6|8551.1|8552.9|8551.4|8550.4|8548.9|344
1652229600000|2022-05-11 00:40:00|8552.7|8551.2|8552.7|8551.2|8553.1|8551.6|8552.1|8550.6|359
1652229900000|2022-05-11 00:45:00|8552.6|8551.1|8552.2|8550.7|8553|8551.5|8552|8550.5|337
1652230200000|2022-05-11 00:50:00|8552.3|8550.8|8548.1|8546.6|8552.8|8551.3|8547.3|8544.8|462
1652230500000|2022-05-11 00:55:00|8548|8546.5|8550.8|8549.3|8551.3|8549.8|8547.3|8545.8|378
1652230800000|2022-05-11 01:00:00|8550.9|8549.4|8551.1|8549.6|8551.6|8550.3|8549.8|8548.3|326
1652231100000|2022-05-11 01:05:00|8551.2|8549.7|8548.6|8547.1|8551.3|8549.8|8548.1|8546.6|332
1652231400000|2022-05-11 01:10:00|8548.5|8547|8548.1|8546.6|8548.6|8547.1|8547.1|8545.6|267
1652231700000|2022-05-11 01:15:00|8548.3|8546.8|8548.7|8547.2|8550.3|8549.1|8547.6|8546.1|389
1652232000000|2022-05-11 01:20:00|8548.6|8547.1|8548.9|8547.4|8549.8|8548.7|8548.2|8546.7|418
1652232300000|2022-05-11 01:25:00|8548.8|8547.3|8552|8550.5|8552.1|8550.6|8548.6|8547.1|440
1652232600000|2022-05-11 01:30:00|8552.1|8550.6|8547|8545.5|8552.1|8550.6|8546.8|8545.3|469
1652232900000|2022-05-11 01:35:00|8546.9|8545.4|8545.2|8543.7|8547.4|8545.9|8545.1|8543.6|405
1652233200000|2022-05-11 01:40:00|8545.3|8543.8|8545.7|8544.2|8545.9|8544.5|8544.7|8543.2|381
1652233500000|2022-05-11 01:45:00|8545.8|8544.3|8547.1|8545.6|8547.8|8546.3|8545.7|8544.2|289
1652233800000|2022-05-11 01:50:00|8547.2|8545.7|8547.3|8545.8|8548.3|8546.8|8547|8545.5|328
1652234100000|2022-05-11 01:55:00|8547.2|8545.7|8547.2|8545.7|8548.3|8546.9|8546.7|8545.2|394
1652234400000|2022-05-11 02:00:00|8547.1|8545.6|8546.6|8545.1|8547.4|8546|8546.2|8544.7|411
1652234700000|2022-05-11 02:05:00|8546.7|8545.2|8545.7|8544.2|8547.3|8545.8|8545.6|8544.2|328
1652235000000|2022-05-11 02:10:00|8545.8|8544.3|8542.2|8540.7|8546.1|8544.6|8541.9|8540.4|418
1652235300000|2022-05-11 02:15:00|8542.1|8540.6|8541.4|8539.9|8542.9|8541.4|8541|8539.8|411
1652235600000|2022-05-11 02:20:00|8541.5|8540|8541.1|8539.6|8541.7|8540.2|8540.4|8538.9|242
1652235900000|2022-05-11 02:25:00|8541.2|8539.7|8541.4|8539.9|8541.9|8540.4|8540.2|8539.1|317
1652236200000|2022-05-11 02:30:00|8541.5|8540|8541.7|8540.2|8542.4|8541.1|8541|8539.5|308
1652236500000|2022-05-11 02:35:00|8541.8|8540.3|8540.5|8539|8541.8|8540.3|8540|8538.5|281
1652236800000|2022-05-11 02:40:00|8540.6|8539.1|8543.3|8541.8|8543.4|8542|8540.6|8539.1|297
1652237100000|2022-05-11 02:45:00|8543.4|8541.9|8541.9|8540.4|8543.5|8542.4|8541.4|8539.9|405
1652237400000|2022-05-11 02:50:00|8541.8|8540.3|8539.8|8538.3|8541.9|8540.4|8539.1|8537.7|347
1652237700000|2022-05-11 02:55:00|8539.7|8538.2|8539.6|8538.1|8540.5|8539.3|8538.4|8537.2|444
1652238000000|2022-05-11 03:00:00|8539.5|8538|8540.2|8539.3|8540.4|8539.3|8539.1|8537.9|239
1652238300000|2022-05-11 03:05:00|8540.5|8539|8540.2|8538.7|8540.9|8539.6|8539.5|8538.4|209
1652238600000|2022-05-11 03:10:00|8540.3|8538.8|8540.4|8538.9|8540.7|8539.2|8539.2|8538|258
1652238900000|2022-05-11 03:15:00|8540.5|8539|8539.9|8538.4|8540.8|8539.4|8539.3|8538|255
1652239200000|2022-05-11 03:20:00|8539.8|8538.3|8540.6|8539.1|8540.8|8539.5|8539.6|8538.1|185
1652239500000|2022-05-11 03:25:00|8540.7|8539.2|8540.8|8539.3|8541.3|8539.9|8540.4|8539.1|226
1652239800000|2022-05-11 03:30:00|8540.7|8539.2|8543.1|8541.6|8543.2|8542.2|8540.7|8539.2|210
1652240100000|2022-05-11 03:35:00|8543.2|8541.7|8543.8|8542.3|8544.3|8543|8542.8|8541.3|235
1652240400000|2022-05-11 03:40:00|8543.7|8542.2|8546.7|8545.2|8546.8|8545.3|8543.6|8542.1|362
1652240700000|2022-05-11 03:45:00|8546.8|8545.3|8546.3|8544.8|8547.4|8546.1|8546.3|8544.8|222
1652241000000|2022-05-11 03:50:00|8546.4|8544.9|8547|8545.5|8547.6|8546.4|8545.6|8544.3|222
1652241300000|2022-05-11 03:55:00|8547.1|8545.6|8545.4|8543.9|8547.4|8546.1|8545.4|8543.9|299
1652241600000|2022-05-11 04:00:00|8545.5|8544|8546.6|8545.1|8547.7|8546.2|8545.4|8543.9|205
1652241900000|2022-05-11 04:05:00|8546.5|8545|8546.9|8545.4|8547.7|8546.5|8546.5|8545|212
1652242200000|2022-05-11 04:10:00|8546.8|8545.3|8546.6|8545.1|8547.3|8546.1|8546.4|8545|218
1652242500000|2022-05-11 04:15:00|8546.5|8545|8547.3|8545.8|8547.8|8546.3|8546.2|8544.7|253
1652242800000|2022-05-11 04:20:00|8547.2|8545.7|8547.5|8546|8547.9|8546.9|8546.6|8545.3|174
1652243100000|2022-05-11 04:25:00|8547.4|8545.9|8547.4|8545.9|8547.6|8546.1|8546|8544.5|269
1652243400000|2022-05-11 04:30:00|8547.3|8545.8|8547.1|8545.6|8548|8546.5|8546.5|8545|181
1652243700000|2022-05-11 04:35:00|8547|8545.5|8547.7|8546.2|8547.9|8546.4|8546.8|8545.3|162
1652244000000|2022-05-11 04:40:00|8547.6|8546.1|8546.6|8545.1|8547.9|8546.5|8546.3|8544.9|251
1652244300000|2022-05-11 04:45:00|8546.5|8545|8547.5|8546|8547.8|8546.3|8546.4|8545|216
1652244600000|2022-05-11 04:50:00|8547.6|8546.1|8547.3|8545.8|8548|8546.7|8546.9|8545.7|209
1652244900000|2022-05-11 04:55:00|8547.2|8545.7|8545.8|8544.3|8547.6|8546.4|8545.5|8544.2|216
1652245200000|2022-05-11 05:00:00|8545.9|8544.4|8546.4|8544.9|8546.6|8545.1|8545.8|8544.4|186
1652245500000|2022-05-11 05:05:00|8546.5|8545|8547.4|8545.9|8547.5|8546|8545.8|8544.5|155
1652245800000|2022-05-11 05:10:00|8547.6|8546.1|8547.3|8545.8|8548.3|8547|8547.2|8545.7|181
1652246100000|2022-05-11 05:15:00|8547.5|8546|8548.6|8547.1|8548.7|8547.2|8547.2|8545.7|230
1652246400000|2022-05-11 05:20:00|8548.5|8547|8548.7|8547.2|8549.1|8547.8|8548.2|8546.9|283
1652246700000|2022-05-11 05:25:00|8548.8|8547.3|8548.5|8547|8549.4|8548.1|8548.3|8546.9|225
1652247000000|2022-05-11 05:30:00|8548.4|8546.9|8549.4|8547.9|8549.5|8548.1|8547.9|8546.4|335
1652247300000|2022-05-11 05:35:00|8549.3|8547.8|8549.6|8548.1|8550|8548.5|8548.5|8547|273
1652247600000|2022-05-11 05:40:00|8549.5|8548|8548.5|8547.6|8549.8|8548.3|8548.5|8547.3|245
1652247900000|2022-05-11 05:45:00|8548.6|8547.7|8549.4|8547.9|8549.4|8547.9|8548.2|8546.9|342
1652248200000|2022-05-11 05:50:00|8549.3|8547.8|8552.7|8551.2|8553.4|8551.9|8549.2|8547.8|344
1652248500000|2022-05-11 05:55:00|8552.6|8551.1|8550.1|8548.6|8552.7|8551.3|8549.8|8548.1|453
1652248800000|2022-05-11 06:00:00|8550.3|8548.8|8549.7|8548.2|8550.7|8549.2|8547.3|8545.8|607
1652249100000|2022-05-11 06:05:00|8549.8|8548.3|8549|8547.5|8549.9|8548.6|8547|8545.5|433
1652249400000|2022-05-11 06:10:00|8548.7|8547.8|8546.7|8545.2|8549.4|8547.9|8545.6|8544.2|529
1652249700000|2022-05-11 06:15:00|8546.6|8545.1|8547|8545.5|8548.6|8547.2|8545.5|8544|422
1652250000000|2022-05-11 06:20:00|8546.9|8545.4|8545.7|8544.2|8548.4|8547|8545.4|8543.9|479
1652250300000|2022-05-11 06:25:00|8545.8|8544.3|8544.7|8543.2|8548|8546.8|8544|8542.9|460
1652250600000|2022-05-11 06:30:00|8544.8|8543.3|8544.5|8543|8545.5|8544.3|8540.9|8538.4|549
1652250900000|2022-05-11 06:35:00|8544.6|8543.1|8546.4|8544.9|8547.3|8545.8|8544.5|8543|466
1652251200000|2022-05-11 06:40:00|8546.5|8545|8543.7|8542.2|8546.9|8545.4|8543.6|8542.1|541
1652251500000|2022-05-11 06:45:00|8543.6|8542.1|8544.7|8543.2|8545.7|8544.2|8542.4|8540.9|497
1652251800000|2022-05-11 06:50:00|8544.6|8543.1|8544.1|8542.6|8544.9|8543.4|8541.9|8540.5|406
1652252100000|2022-05-11 06:55:00|8544|8542.5|8545|8543.5|8546.1|8544|8542.4|8540.9|454
1652252400000|2022-05-11 07:00:00|8545.4|8543.9|8551.3|8549.8|8552.8|8551.3|8545.4|8543.9|668
1652252700000|2022-05-11 07:05:00|8551.4|8549.9|8553.7|8552.2|8554|8552.5|8550.3|8548.8|555
1652253000000|2022-05-11 07:10:00|8553.6|8552.1|8560.9|8559.4|8561.7|8560.4|8553.5|8552|716
1652253300000|2022-05-11 07:15:00|8560.7|8559.8|8562.8|8561.3|8564.2|8562.8|8560.7|8559.4|629
1652253600000|2022-05-11 07:20:00|8562.9|8561.4|8559.7|8558.2|8563.6|8562.1|8558.9|8557.6|605
1652253900000|2022-05-11 07:25:00|8559.8|8558.3|8558.2|8556.7|8561.2|8559.7|8555.2|8553.7|681
1652254200000|2022-05-11 07:30:00|8558.1|8556.6|8554.2|8552.7|8558.9|8557.5|8552.6|8551.1|674
1652254500000|2022-05-11 07:35:00|8554.3|8552.8|8552.8|8551.3|8557|8555.3|8552.4|8550.9|634
1652254800000|2022-05-11 07:40:00|8552.9|8551.4|8551.4|8549.9|8553.9|8552.4|8550.6|8547.3|649
1652255100000|2022-05-11 07:45:00|8551.3|8549.8|8556.6|8555.1|8558.3|8556.8|8550.1|8548.6|615
1652255400000|2022-05-11 07:50:00|8556.7|8555.2|8552.3|8550.8|8556.9|8555.7|8551.3|8549.8|708
1652255700000|2022-05-11 07:55:00|8552.4|8550.9|8548.4|8546.9|8552.4|8551.2|8546.9|8545.8|638
1652256000000|2022-05-11 08:00:00|8548.5|8547|8547.8|8546.3|8552.3|8550.8|8545.3|8543.9|885
1652256300000|2022-05-11 08:05:00|8547.7|8546.2|8551.9|8550.4|8553.9|8552.8|8547|8545.6|788
1652256600000|2022-05-11 08:10:00|8551.8|8550.3|8552.5|8551|8553.3|8551.9|8549.9|8548.7|782
1652256900000|2022-05-11 08:15:00|8552.8|8551.3|8549.4|8547.9|8552.9|8551.7|8548.5|8547.2|603
1652257200000|2022-05-11 08:20:00|8549.2|8548.3|8548.9|8547.4|8551.3|8550|8546.8|8545.6|589
1652257500000|2022-05-11 08:25:00|8548.8|8547.3|8555|8553.5|8555.3|8553.8|8547.2|8545.9|794
1652257800000|2022-05-11 08:30:00|8555.1|8553.6|8550.8|8549.9|8555.1|8553.6|8547.6|8546.3|585
1652258100000|2022-05-11 08:35:00|8551.1|8549.6|8548.6|8547.7|8551.2|8550|8547.5|8546.1|469
1652258400000|2022-05-11 08:40:00|8548.5|8547.6|8549.6|8548.7|8550.7|8549.5|8547.7|8546.6|536
1652258700000|2022-05-11 08:45:00|8549.7|8548.8|8554.9|8554|8555.7|8554.4|8548.4|8547.3|799
1652259000000|2022-05-11 08:50:00|8555.1|8553.6|8547.8|8546.3|8556|8554.5|8546.8|8545.3|868
1652259300000|2022-05-11 08:55:00|8548|8546.5|8542|8540.5|8548.2|8546.7|8541|8539.5|582
1652259600000|2022-05-11 09:00:00|8542.1|8540.6|8541.6|8540.1|8542.7|8541.3|8539|8537.5|656
1652259900000|2022-05-11 09:05:00|8541.5|8540|8540.5|8539|8543.2|8541.7|8536.1|8534.9|568
1652260200000|2022-05-11 09:10:00|8540.4|8538.9|8536.9|8535.4|8540.4|8539.2|8535|8533.9|704
1652260500000|2022-05-11 09:15:00|8536.7|8535.8|8530.1|8529.2|8540.8|8539.3|8529.9|8528.7|674
1652260800000|2022-05-11 09:20:00|8530|8529.1|8532.7|8531.8|8533.6|8532.2|8529.3|8528.1|581
1652261100000|2022-05-11 09:25:00|8532.6|8531.7|8531.6|8530.1|8533.8|8532.3|8531.1|8529.8|501
1652261400000|2022-05-11 09:30:00|8531.7|8530.2|8530.8|8529.3|8532.2|8531|8528.7|8527.7|535
1652261700000|2022-05-11 09:35:00|8530.7|8529.2|8532.4|8531.5|8533.3|8531.9|8529.8|8528.6|480
1652262000000|2022-05-11 09:40:00|8532.7|8531.2|8535.5|8534|8535.8|8534.9|8532.1|8530.8|501
1652262300000|2022-05-11 09:45:00|8535.4|8534.5|8537.6|8536.7|8538.4|8537.2|8535.1|8534|472
1652262600000|2022-05-11 09:50:00|8537.7|8536.8|8538.8|8537.3|8540.5|8539.5|8536.9|8535.5|456
1652262900000|2022-05-11 09:55:00|8538.6|8537.7|8536.5|8535|8539.9|8538.9|8536|8534.8|479
1652263200000|2022-05-11 10:00:00|8536.7|8535.2|8536.9|8536|8537.6|8536.4|8534|8533|612
1652263500000|2022-05-11 10:05:00|8537|8536.1|8536|8535.1|8539.2|8538.1|8534.7|8533.6|539
1652263800000|2022-05-11 10:10:00|8535.9|8535|8536.2|8535.3|8537.8|8536.5|8535.3|8534|422
1652264100000|2022-05-11 10:15:00|8536.1|8535.2|8539.2|8538.3|8540|8538.7|8536.1|8535.1|468
1652264400000|2022-05-11 10:20:00|8539.1|8538.2|8541.9|8541|8542.2|8541.2|8538.5|8537.3|440
1652264700000|2022-05-11 10:25:00|8542|8541.1|8544.4|8543.5|8546.1|8544.9|8542|8541|382
1652265000000|2022-05-11 10:30:00|8544.3|8543.4|8550.3|8549.4|8550.7|8549.5|8544.3|8543.1|501
1652265300000|2022-05-11 10:35:00|8550.7|8549.2|8546.3|8544.8|8551.3|8550|8545.9|8544.7|565
1652265600000|2022-05-11 10:40:00|8545.9|8545|8540.6|8539.7|8546.4|8545.1|8539.7|8538.7|503
1652265900000|2022-05-11 10:45:00|8540.7|8539.8|8542.3|8541.4|8544.6|8543.4|8540.4|8539.2|499
1652266200000|2022-05-11 10:50:00|8542.7|8541.2|8544.4|8542.9|8548.2|8547.1|8542.7|8541.2|499
1652266500000|2022-05-11 10:55:00|8544.3|8542.8|8547.5|8546|8549.9|8548.7|8542|8540.8|701
1652266800000|2022-05-11 11:00:00|8547.4|8545.9|8544.5|8543.6|8550.2|8549|8544|8542.7|782
1652267100000|2022-05-11 11:05:00|8544.6|8543.7|8545.4|8543.9|8545.8|8544.5|8542.2|8541|604
1652267400000|2022-05-11 11:10:00|8545.1|8544.2|8545.8|8544.3|8546.5|8545.3|8543.7|8542.5|384
1652267700000|2022-05-11 11:15:00|8545.9|8544.4|8556|8554.5|8562.9|8559.4|8544.6|8543.3|738
1652268000000|2022-05-11 11:20:00|8556.1|8554.6|8550.7|8549.2|8559.4|8557.9|8549.5|8548|881
1652268300000|2022-05-11 11:25:00|8550.6|8549.1|8550.1|8549.2|8554.3|8553|8549.2|8547.8|589
1652268600000|2022-05-11 11:30:00|8550|8549.1|8544.1|8542.6|8551.7|8550.6|8543.9|8542.6|563
1652268900000|2022-05-11 11:35:00|8544.2|8542.7|8541.7|8540.2|8545.2|8544|8540.5|8539|596
1652269200000|2022-05-11 11:40:00|8542.1|8540.6|8538.5|8537|8544.2|8542.7|8536.4|8535.2|719
1652269500000|2022-05-11 11:45:00|8538.4|8536.9|8537.4|8535.9|8538.9|8537.6|8536.2|8534.9|557
1652269800000|2022-05-11 11:50:00|8537.3|8535.8|8538.7|8537.8|8539.5|8538.1|8535.2|8534.1|575
1652270100000|2022-05-11 11:55:00|8539.1|8537.6|8534.4|8532.9|8539.3|8538|8534.1|8532.9|592
1652270400000|2022-05-11 12:00:00|8534.3|8533.4|8536.4|8534.9|8539.3|8538.2|8534.3|8533.4|582
1652270700000|2022-05-11 12:05:00|8536.3|8534.8|8540.4|8538.9|8541.3|8540.1|8536.1|8534.8|525
1652271000000|2022-05-11 12:10:00|8540.1|8539.2|8539.7|8538.2|8541|8539.9|8536.5|8535.3|395
1652271300000|2022-05-11 12:15:00|8539.5|8538.6|8536.6|8535.1|8540.2|8539|8534.7|8533.5|570
1652271600000|2022-05-11 12:20:00|8537.2|8535.7|8539.8|8538.3|8539.8|8538.3|8535.2|8533.8|575
1652271900000|2022-05-11 12:25:00|8540|8538.5|8541.9|8532.6|8543.5|8538.8|8532.9|8530.7|1040
1652272200000|2022-05-11 12:30:00|8541|8532.1|8547.3|8545.3|8550.8|8548.6|8533.4|8526.7|2236
1652272500000|2022-05-11 12:35:00|8547.1|8545.4|8566.3|8564.8|8566.3|8564.8|8543.8|8542.3|1742
1652272800000|2022-05-11 12:40:00|8566.4|8564.9|8560.9|8559.4|8567.4|8565.7|8552.1|8550.6|1812
1652273100000|2022-05-11 12:45:00|8560.7|8559.2|8560.2|8558.7|8566.5|8564.9|8556.3|8554.8|1519
1652273400000|2022-05-11 12:50:00|8560.1|8558.6|8565.1|8563.6|8566.9|8565.4|8556.4|8554.9|1348
1652273700000|2022-05-11 12:55:00|8565.2|8563.7|8562.6|8561.1|8565.2|8563.7|8560.8|8559.3|1225
1652274000000|2022-05-11 13:00:00|8562.5|8561|8565.2|8563.7|8567.8|8566.3|8561.5|8560|1141
1652274300000|2022-05-11 13:05:00|8565.1|8563.6|8563.2|8561.7|8570|8568.5|8562|8560.7|1392
1652274600000|2022-05-11 13:10:00|8563.1|8561.6|8552.3|8550.8|8564.1|8562.6|8549|8547.5|1531
1652274900000|2022-05-11 13:15:00|8552|8550.5|8544.7|8543.2|8554.5|8553|8544.4|8542.9|1350
1652275200000|2022-05-11 13:20:00|8544.6|8543.1|8545|8543.5|8550.1|8548.6|8544.4|8542.9|1481
1652275500000|2022-05-11 13:25:00|8545.2|8543.7|8541.5|8540|8549.3|8547.8|8541.3|8539.8|1481
1652275800000|2022-05-11 13:30:00|8541.6|8540.1|8542|8540.5|8543.4|8541.9|8537.9|8536.4|1101
1652276100000|2022-05-11 13:35:00|8541.9|8540.4|8536|8534.5|8542.1|8540.6|8535.5|8534|846
1652276400000|2022-05-11 13:40:00|8535.9|8534.4|8533.4|8532.5|8537.4|8535.9|8533.4|8532|1183
1652276700000|2022-05-11 13:45:00|8533.7|8532.2|8531.1|8529.6|8534.1|8532.8|8528.9|8527.4|1309
1652277000000|2022-05-11 13:50:00|8531|8529.5|8528.5|8527|8532.8|8531.3|8527.3|8525.8|1195
1652277300000|2022-05-11 13:55:00|8528.4|8526.9|8528.3|8526.8|8530.9|8529.4|8525.9|8524.7|1238
1652277600000|2022-05-11 14:00:00|8528.2|8526.7|8533.6|8532.1|8534.2|8532.9|8527.7|8526.2|1356
1652277900000|2022-05-11 14:05:00|8533.9|8532.4|8531.8|8530.3|8534.9|8533.6|8530.8|8529.3|1283
1652278200000|2022-05-11 14:10:00|8531.7|8530.2|8529.9|8528.4|8534.1|8532.6|8527|8525.5|1353
1652278500000|2022-05-11 14:15:00|8529.8|8528.3|8534.6|8533.1|8535.5|8534.1|8529.7|8528.2|1274
1652278800000|2022-05-11 14:20:00|8534.5|8533|8543.5|8542|8545|8543.7|8534.4|8532.9|1206
1652279100000|2022-05-11 14:25:00|8543.6|8542.1|8541.3|8539.8|8546.8|8545.6|8539.1|8537.8|1323
1652279400000|2022-05-11 14:30:00|8541.4|8539.9|8546.2|8544.7|8550.9|8549.4|8541|8539.5|1340
1652279700000|2022-05-11 14:35:00|8546.4|8544.9|8547.6|8546.1|8550.5|8549|8545.9|8544.4|1147
1652280000000|2022-05-11 14:40:00|8547.5|8546|8547.1|8545.6|8547.7|8546.2|8542.9|8541.4|1246
1652280300000|2022-05-11 14:45:00|8547.2|8545.7|8543.4|8541.9|8547.3|8545.8|8541.5|8540|1250
1652280600000|2022-05-11 14:50:00|8543.1|8541.6|8544.2|8542.7|8546.9|8545.4|8541.3|8539.8|1306
1652280900000|2022-05-11 14:55:00|8544.1|8542.6|8548.5|8547|8549.5|8548|8541.7|8540.4|1580
1652281200000|2022-05-11 15:00:00|8548.6|8547.1|8551.1|8549.6|8551.9|8550.4|8545.1|8543.6|1472
1652281500000|2022-05-11 15:05:00|8551|8549.5|8548.2|8546.7|8553.6|8552.1|8547.9|8546.4|948
1652281800000|2022-05-11 15:10:00|8547.9|8546.4|8547.1|8545.6|8551|8549.7|8546.7|8545.2|1189
1652282100000|2022-05-11 15:15:00|8547.3|8545.8|8553.1|8551.6|8554.1|8552.9|8546.5|8545|1059
1652282400000|2022-05-11 15:20:00|8553|8551.5|8553.7|8552.2|8553.9|8552.5|8550|8548.5|986
1652282700000|2022-05-11 15:25:00|8553.8|8552.3|8558.5|8557|8561.2|8559.7|8552.5|8551|1193
1652283000000|2022-05-11 15:30:00|8558.6|8557.1|8558.2|8556.7|8563.1|8561.7|8557|8555.6|1221
1652283300000|2022-05-11 15:35:00|8558.1|8556.6|8556.2|8554.7|8560.4|8558.9|8555.6|8554.1|1027
1652283600000|2022-05-11 15:40:00|8556.1|8554.6|8554|8552.5|8556.9|8555.5|8553.9|8552.4|1040
1652283900000|2022-05-11 15:45:00|8553.9|8552.4|8556.4|8554.9|8557.2|8555.7|8552.4|8550.9|897
1652284200000|2022-05-11 15:50:00|8556.3|8554.8|8555.7|8554.2|8557.4|8556.2|8554.7|8553.2|951
1652284500000|2022-05-11 15:55:00|8555.5|8554|8557.1|8555.6|8557.2|8555.7|8552.9|8551.4|963
1652284800000|2022-05-11 16:00:00|8557.3|8555.8|8558.2|8556.7|8558.6|8557.1|8555.5|8554|823
1652285100000|2022-05-11 16:05:00|8558.4|8556.9|8559.8|8558.3|8559.8|8558.3|8556.1|8554.6|874
1652285400000|2022-05-11 16:10:00|8559.7|8558.2|8559.1|8557.6|8562.4|8561.1|8558.8|8557.3|897
1652285700000|2022-05-11 16:15:00|8559.2|8557.7|8562.3|8560.8|8563.3|8561.8|8559|8557.5|673
1652286000000|2022-05-11 16:20:00|8562.2|8560.7|8561.9|8560.4|8564.4|8562.9|8560.3|8559|893
1652286300000|2022-05-11 16:25:00|8561.7|8560.2|8561.5|8560|8562.2|8560.7|8557.5|8556|951
1652286600000|2022-05-11 16:30:00|8561.3|8559.8|8566|8564.5|8566.2|8564.7|8560.2|8558.7|951
1652286900000|2022-05-11 16:35:00|8566.1|8564.6|8565.7|8564.2|8567.4|8566|8564.3|8562.8|1099
1652287200000|2022-05-11 16:40:00|8566|8564.5|8573.5|8572|8573.8|8572.3|8565.8|8564.3|901
1652287500000|2022-05-11 16:45:00|8573.7|8572.2|8569.9|8568.4|8574.6|8573.1|8569.8|8568.3|936
1652287800000|2022-05-11 16:50:00|8569.8|8568.3|8570.2|8568.7|8571.1|8569.6|8568|8566.5|851
1652288100000|2022-05-11 16:55:00|8570.3|8568.8|8569.3|8567.8|8571|8569.5|8568.3|8566.8|853
1652288400000|2022-05-11 17:00:00|8569.4|8567.9|8570.5|8569|8572.1|8570.9|8568.7|8567.2|1117
1652288700000|2022-05-11 17:05:00|8570.4|8568.9|8574.1|8572.6|8575.3|8573.8|8570|8568.5|991
1652289000000|2022-05-11 17:10:00|8574.2|8572.7|8569.4|8567.9|8574.3|8572.8|8568.2|8566.8|895
1652289300000|2022-05-11 17:15:00|8569.3|8567.8|8573.2|8571.7|8573.7|8572.2|8568.5|8567|722
1652289600000|2022-05-11 17:20:00|8573.1|8571.6|8575.6|8574.1|8577.1|8575.6|8572.9|8571.4|709
1652289900000|2022-05-11 17:25:00|8575.7|8574.2|8576.1|8574.6|8576.4|8575|8574.3|8572.8|591
1652290200000|2022-05-11 17:30:00|8575.7|8574.2|8574.9|8573.4|8576.7|8575.5|8574.5|8573|666
1652290500000|2022-05-11 17:35:00|8575|8573.5|8574.6|8573.1|8576|8574.5|8573.6|8572.1|948
1652290800000|2022-05-11 17:40:00|8574.5|8573|8576.3|8574.8|8577.3|8576|8574.4|8572.9|800
1652291100000|2022-05-11 17:45:00|8576.1|8574.6|8575.6|8574.1|8576.9|8575.4|8574.9|8573.4|794
1652291400000|2022-05-11 17:50:00|8575.8|8574.3|8575.3|8573.8|8577|8575.5|8574.7|8573.2|768
1652291700000|2022-05-11 17:55:00|8575.2|8573.7|8573.9|8572.4|8575.3|8573.8|8573.3|8571.8|729
1652292000000|2022-05-11 18:00:00|8573.8|8572.3|8575.5|8574|8576.7|8575.2|8571.5|8570.2|989
1652292300000|2022-05-11 18:05:00|8575.6|8574.1|8575.6|8574.1|8575.9|8574.4|8573.8|8572.4|756
1652292600000|2022-05-11 18:10:00|8575.8|8574.3|8576.7|8575.2|8577.2|8575.7|8573.7|8572.2|690
1652292900000|2022-05-11 18:15:00|8576.8|8575.3|8572.8|8571.3|8576.8|8575.3|8572.7|8571.2|721
1652293200000|2022-05-11 18:20:00|8572.9|8571.4|8575.2|8573.7|8577.2|8575.7|8572.6|8571.1|849
1652293500000|2022-05-11 18:25:00|8575.1|8573.6|8577.6|8576.1|8577.8|8576.3|8573.7|8572.2|897
1652293800000|2022-05-11 18:30:00|8577.7|8576.2|8580.2|8578.7|8581.9|8580.6|8577.5|8576|794
1652294100000|2022-05-11 18:35:00|8580.1|8578.6|8579.9|8578.4|8581.7|8580.2|8579.2|8577.7|737
1652294400000|2022-05-11 18:40:00|8580|8578.5|8581.9|8580.4|8583|8581.5|8579.9|8578.4|830
1652294700000|2022-05-11 18:45:00|8581.8|8580.3|8580.2|8578.7|8582.3|8580.8|8578.6|8577.1|621
1652295000000|2022-05-11 18:50:00|8580.1|8578.6|8583.1|8581.6|8583.9|8582.4|8579.6|8578.1|737
1652295300000|2022-05-11 18:55:00|8583.2|8581.7|8584.1|8582.6|8584.2|8582.7|8581.4|8579.9|861
1652295600000|2022-05-11 19:00:00|8583.9|8582.4|8583.1|8581.6|8586.3|8584.8|8582.3|8580.8|873
1652295900000|2022-05-11 19:05:00|8583.2|8581.7|8579.5|8578|8583.6|8582.1|8578.6|8577.1|712
1652296200000|2022-05-11 19:10:00|8579.7|8578.2|8579.8|8578.3|8580.6|8579.1|8578.8|8577.3|670
1652296500000|2022-05-11 19:15:00|8580|8578.5|8589.3|8588.4|8589.6|8588.4|8579.6|8578.1|665
1652296800000|2022-05-11 19:20:00|8589.7|8588.2|8587.9|8586.4|8590.3|8589|8587|8585.8|547
1652297100000|2022-05-11 19:25:00|8588|8586.5|8588.1|8586.6|8588.3|8586.8|8586.3|8585|532
1652297400000|2022-05-11 19:30:00|8588|8586.5|8586.5|8585|8588.4|8586.9|8585.8|8584.3|603
1652297700000|2022-05-11 19:35:00|8586.1|8584.6|8589.8|8588.3|8590.3|8588.8|8585.9|8584.4|676
1652298000000|2022-05-11 19:40:00|8589.6|8588.1|8592.1|8590.6|8592.3|8591.1|8588.7|8587.2|763
1652298300000|2022-05-11 19:45:00|8591.8|8590.9|8592.7|8591.2|8593.3|8592.2|8590.7|8589.2|656
1652298600000|2022-05-11 19:50:00|8592.8|8591.3|8591.6|8590.1|8594.3|8592.8|8591.1|8589.6|720
1652298900000|2022-05-11 19:55:00|8591.4|8589.9|8589.9|8588.4|8592.9|8591.6|8588.9|8587.4|809
1652299200000|2022-05-11 20:00:00|8589.7|8588.2|8588|8586.5|8590.1|8588.6|8587.8|8586.3|513
1652299500000|2022-05-11 20:05:00|8588.1|8586.6|8588.8|8587.3|8588.8|8587.5|8587.2|8585.7|321
1652299800000|2022-05-11 20:10:00|8588.5|8587|8587.5|8586|8588.8|8587.3|8587.2|8585.7|263
1652300100000|2022-05-11 20:15:00|8587.6|8586.1|8585.7|8584.2|8587.8|8586.3|8585|8583.5|357
1652300400000|2022-05-11 20:20:00|8585.6|8584.1|8589|8587.5|8589.9|8588.4|8585.5|8584.1|300
1652300700000|2022-05-11 20:25:00|8589.1|8587.6|8588.5|8587|8589.2|8588.1|8587.6|8586.1|253
1652301000000|2022-05-11 20:30:00|8588.8|8587.3|8589|8587.5|8590.3|8588.8|8588.1|8586.6|215
1652301300000|2022-05-11 20:35:00|8589.2|8587.7|8586.2|8584.7|8590.1|8588.6|8585.8|8584.1|233
1652301600000|2022-05-11 20:40:00|8586.3|8584.8|8586|8584.5|8586.4|8584.9|8584.8|8583.3|221
1652301900000|2022-05-11 20:45:00|8585.9|8584.4|8585.5|8584|8586.5|8584.8|8584.4|8582.5|222
1652302200000|2022-05-11 20:50:00|8585.6|8584.1|8586.2|8583.6|8586.6|8584.6|8584.4|8582.5|603
1652302500000|2022-05-11 20:55:00|8586|8584|8588.2|8577.2|8594.8|8585.4|8585.5|8575.3|737
1652302800000|2022-05-11 21:00:00|8587.8|8576.8|8587|8576|8589.4|8578.4|8585.7|8574.7|120
1652303100000|2022-05-11 21:05:00|8586.6|8575.6|8588.3|8577.3|8588.4|8577.4|8585.7|8574.7|272
1652303400000|2022-05-11 21:10:00|8589.6|8578.6|8589.5|8578.5|8592.2|8581.2|8584.2|8573.2|926
1652303700000|2022-05-11 21:15:00|8589.4|8578.4|8588.8|8577.8|8593.2|8582.2|8585.6|8574.6|1082
1652304000000|2022-05-11 21:20:00|8589|8578|8589|8580|8595.3|8584.3|8586.9|8575.9|748
1652304300000|2022-05-11 21:25:00|8588.9|8580.3|8592.3|8581.3|8595.5|8584.5|8588.8|8579.1|869
1652304600000|2022-05-11 21:30:00|8591.5|8581.8|8590.5|8581.5|8595.5|8584.5|8587.9|8579.7|949
1652304900000|2022-05-11 21:35:00|8590.1|8581.9|8590.5|8579.5|8593.7|8583.9|8589.3|8578.8|1188
1652305200000|2022-05-11 21:40:00|8590.8|8579.8|8587.9|8576.9|8592.3|8582.3|8585.7|8574.7|392
1652305500000|2022-05-11 21:45:00|8589.2|8578.2|8590.3|8581|8591.6|8583.1|8586.8|8575.8|788
1652305800000|2022-05-11 21:50:00|8590.1|8581.6|8588.6|8581|8592.1|8583.4|8588.2|8578.6|1211
1652306100000|2022-05-11 21:55:00|8588.9|8580.1|8588.5|8579|8590.7|8581.2|8587.6|8578|754
1652306400000|2022-05-11 22:00:00|8587.9|8580|8587.4|8583.1|8591.3|8583.7|8586|8575.5|672
1652306700000|2022-05-11 22:05:00|8587.9|8583|8585.8|8581.6|8592.2|8584.5|8584.1|8576.3|453
1652307000000|2022-05-11 22:10:00|8585.7|8581.5|8586.3|8582.3|8590.7|8583.7|8584.2|8576.8|467
1652307300000|2022-05-11 22:15:00|8586.2|8582.4|8584.7|8582.4|8590.2|8583.4|8583.7|8577.1|720
1652307600000|2022-05-11 22:20:00|8585.2|8581.3|8585.3|8583.2|8586.3|8583.4|8584.5|8581.3|652
1652307900000|2022-05-11 22:25:00|8585.1|8583|8585.1|8582|8586.7|8583.6|8584.1|8581.3|571
1652308200000|2022-05-11 22:30:00|8585|8582.2|8587.6|8584.9|8588.2|8585.8|8584.9|8581.6|554
1652308500000|2022-05-11 22:35:00|8587.5|8585|8588.3|8585.9|8588.9|8586.3|8586.8|8583.8|462
1652308800000|2022-05-11 22:40:00|8588.2|8585.8|8584.7|8581.8|8588.6|8586.4|8584.2|8581.5|630
1652309100000|2022-05-11 22:45:00|8584.5|8581.7|8586|8583.5|8586.4|8584.1|8584.1|8581.6|647
1652309400000|2022-05-11 22:50:00|8586.1|8583.6|8586.3|8583.8|8587.3|8585.3|8585.3|8583.1|689
1652309700000|2022-05-11 22:55:00|8586.2|8583.9|8588.3|8586.8|8588.8|8586.9|8585.9|8583.7|474
1652310000000|2022-05-11 23:00:00|8588.8|8586.5|8587.5|8586|8588.8|8586.6|8586.8|8585|271
1652310300000|2022-05-11 23:05:00|8587.6|8586.1|8588.5|8587|8588.5|8587|8586.6|8585.1|162
1652310600000|2022-05-11 23:10:00|8588.6|8587.1|8589.1|8587.6|8589.7|8588.1|8588.5|8587|167
1652310900000|2022-05-11 23:15:00|8589.2|8587.7|8589.9|8588.4|8590|8588.5|8588.7|8587.2|212
1652311200000|2022-05-11 23:20:00|8589.8|8588.3|8591.6|8590.1|8592.2|8590.7|8589.7|8588.2|212
1652311500000|2022-05-11 23:25:00|8591.5|8590|8592.5|8591|8593.5|8592|8590.9|8589.4|254
1652311800000|2022-05-11 23:30:00|8592.6|8591.1|8593.6|8592.1|8593.6|8592.1|8592.5|8591|203
1652312100000|2022-05-11 23:35:00|8593.7|8592.2|8593.9|8592.4|8594|8592.6|8592.6|8591.3|190
1652312400000|2022-05-11 23:40:00|8594|8592.5|8593.6|8592.1|8594|8592.6|8592.8|8591.3|184
1652312700000|2022-05-11 23:45:00|8593.7|8592.2|8593.1|8591.6|8593.9|8592.5|8592.8|8591.3|176
1652313000000|2022-05-11 23:50:00|8593|8591.5|8593.3|8592.4|8594.2|8592.7|8592.5|8591|234
1652313300000|2022-05-11 23:55:00|8593.7|8592.2|8593.4|8591.9|8593.7|8592.3|8592.8|8591.3|262
1652313600000|2022-05-12 00:00:00|8593.5|8592|8593.2|8591.7|8594.8|8593.3|8592.6|8591.1|464
1652313900000|2022-05-12 00:05:00|8593.3|8591.8|8595.1|8593.6|8595.1|8593.8|8592.1|8590.6|519
1652314200000|2022-05-12 00:10:00|8594.8|8593.9|8594.9|8593.4|8595.4|8594.2|8593.9|8592.8|515
1652314500000|2022-05-12 00:15:00|8594.8|8593.3|8594.5|8593|8595.9|8594.6|8594.3|8592.9|512
1652314800000|2022-05-12 00:20:00|8594.6|8593.1|8595.5|8594.6|8596|8594.8|8594.6|8593.1|471
1652315100000|2022-05-12 00:25:00|8595.6|8594.7|8596.7|8595.2|8597.7|8596.2|8595.3|8594.3|416
1652315400000|2022-05-12 00:30:00|8596.6|8595.1|8596.5|8595|8598.2|8596.7|8596.5|8595|375
1652315700000|2022-05-12 00:35:00|8596.6|8595.1|8599.7|8598.2|8599.9|8598.4|8595.7|8594.5|367
1652316000000|2022-05-12 00:40:00|8599.4|8597.9|8597|8595.5|8599.6|8598.1|8597|8595.5|533
1652316300000|2022-05-12 00:45:00|8597.1|8595.6|8594.3|8592.8|8597.2|8596|8593.7|8592.2|396
1652316600000|2022-05-12 00:50:00|8594.5|8593|8594.8|8593.3|8595.8|8594.6|8593.7|8592.2|556
1652316900000|2022-05-12 00:55:00|8594.9|8593.4|8595.7|8594.2|8596.2|8594.7|8593.8|8592.4|541
1652317200000|2022-05-12 01:00:00|8595.8|8594.3|8596.4|8594.9|8597.1|8595.9|8594.8|8593.5|497
1652317500000|2022-05-12 01:05:00|8596.3|8594.8|8597.8|8596.3|8598.4|8597.1|8596.3|8594.8|386
1652317800000|2022-05-12 01:10:00|8597.9|8596.4|8600.3|8598.8|8600.3|8599.1|8597.4|8596.1|459
1652318100000|2022-05-12 01:15:00|8600.2|8598.7|8599.1|8597.6|8600.6|8599.1|8597.5|8596|513
1652318400000|2022-05-12 01:20:00|8599|8597.5|8600.4|8598.9|8600.5|8599.4|8598.7|8597.2|326
1652318700000|2022-05-12 01:25:00|8600.3|8598.8|8599.4|8597.9|8600.4|8599.2|8598.4|8597.1|344
1652319000000|2022-05-12 01:30:00|8599.5|8598|8599|8597.5|8599.7|8598.5|8597.3|8595.9|516
1652319300000|2022-05-12 01:35:00|8598.9|8597.4|8599.5|8598|8600.2|8599.1|8598.8|8597.3|392
1652319600000|2022-05-12 01:40:00|8599.4|8597.9|8598.1|8596.6|8599.5|8598|8597.8|8596.3|328
1652319900000|2022-05-12 01:45:00|8598|8596.5|8597.8|8596.9|8599.1|8597.9|8597.1|8595.7|503
1652320200000|2022-05-12 01:50:00|8597.7|8596.8|8597.3|8595.8|8599|8597.7|8597.3|8595.8|355
1652320500000|2022-05-12 01:55:00|8597.2|8595.7|8598.1|8596.6|8599|8597.5|8597.2|8595.7|377
1652320800000|2022-05-12 02:00:00|8598|8596.5|8597.7|8596.2|8598.6|8597.1|8596.8|8595.8|359
1652321100000|2022-05-12 02:05:00|8597.6|8596.1|8598.6|8597.1|8598.8|8597.4|8597|8595.9|284
1652321400000|2022-05-12 02:10:00|8598.5|8597|8597.9|8597|8598.6|8597.1|8596.3|8595.1|277
1652321700000|2022-05-12 02:15:00|8597.8|8596.9|8598.4|8596.9|8599.4|8597.9|8597.2|8595.9|291
1652322000000|2022-05-12 02:20:00|8598.5|8597|8599.7|8598.2|8599.9|8598.6|8598.5|8597|279
1652322300000|2022-05-12 02:25:00|8599.8|8598.3|8599.8|8598.3|8600.1|8598.8|8599.2|8597.8|259
1652322600000|2022-05-12 02:30:00|8599.7|8598.2|8602.6|8601.1|8602.9|8601.8|8599.4|8598.1|373
1652322900000|2022-05-12 02:35:00|8602.5|8601|8604.1|8602.6|8604.1|8602.8|8601.2|8599.9|388
1652323200000|2022-05-12 02:40:00|8604|8602.5|8603.8|8602.3|8604.3|8602.9|8603|8601.5|394
1652323500000|2022-05-12 02:45:00|8603.9|8602.4|8609|8607.5|8609.7|8608.2|8603.9|8602.4|379
1652323800000|2022-05-12 02:50:00|8609.1|8607.6|8607.9|8606.4|8610.6|8609.1|8607.3|8605.8|570
1652324100000|2022-05-12 02:55:00|8608.1|8606.6|8607.2|8606.3|8608.3|8606.9|8604.8|8603.7|537
1652324400000|2022-05-12 03:00:00|8607.1|8606.2|8607|8605.5|8608.6|8607.1|8604.5|8603.3|469
1652324700000|2022-05-12 03:05:00|8606.9|8605.4|8605.6|8604.1|8607.5|8606.2|8605.3|8604.1|351
1652325000000|2022-05-12 03:10:00|8605.7|8604.2|8606.2|8604.7|8606.3|8604.8|8604.9|8603.4|305
1652325300000|2022-05-12 03:15:00|8606.3|8604.8|8607.5|8606|8608.3|8607.2|8605.9|8604.4|430
1652325600000|2022-05-12 03:20:00|8607.6|8606.1|8606.9|8605.4|8608.2|8606.9|8606.6|8605.2|368
1652325900000|2022-05-12 03:25:00|8607.1|8605.6|8606.5|8605|8607.3|8606.1|8605.2|8604|362
1652326200000|2022-05-12 03:30:00|8606.4|8604.9|8605.5|8604|8606.6|8605.4|8604.7|8603.5|306
1652326500000|2022-05-12 03:35:00|8605.6|8604.1|8605.1|8603.6|8606.2|8605.1|8604.7|8603.5|292
1652326800000|2022-05-12 03:40:00|8605|8603.5|8605.2|8603.7|8606.2|8604.7|8604.8|8603.5|350
1652327100000|2022-05-12 03:45:00|8605.1|8603.6|8606.7|8605.2|8606.7|8605.2|8604.5|8603|323
1652327400000|2022-05-12 03:50:00|8606.6|8605.1|8605.2|8603.7|8607.1|8605.8|8604.9|8603.6|284
1652327700000|2022-05-12 03:55:00|8605.3|8603.8|8605.7|8604.2|8606.3|8604.8|8604.8|8603.4|254
1652328000000|2022-05-12 04:00:00|8605.4|8603.9|8605.6|8604.1|8606.1|8604.6|8605.1|8603.6|317
1652328300000|2022-05-12 04:05:00|8605.7|8604.2|8606.7|8605.2|8607.4|8606.1|8605.6|8604.1|281
1652328600000|2022-05-12 04:10:00|8606.8|8605.3|8606.3|8604.8|8606.8|8605.6|8606.1|8604.6|184
1652328900000|2022-05-12 04:15:00|8606.2|8604.7|8604.8|8603.3|8606.3|8604.8|8604.4|8603|269
1652329200000|2022-05-12 04:20:00|8604.9|8603.4|8607.6|8606.1|8607.6|8606.1|8604.6|8603.3|255
1652329500000|2022-05-12 04:25:00|8607.7|8606.2|8607.2|8605.7|8609|8607.5|8606.7|8605.2|381
1652329800000|2022-05-12 04:30:00|8607.1|8605.6|8607.6|8606.1|8607.9|8606.6|8606.9|8605.4|295
1652330100000|2022-05-12 04:35:00|8607.7|8606.2|8608.6|8607.7|8608.9|8607.8|8607.5|8606.2|272
1652330400000|2022-05-12 04:40:00|8608.7|8607.8|8613.7|8612.8|8614.2|8612.8|8608.4|8607.1|368
1652330700000|2022-05-12 04:45:00|8613.8|8612.9|8616.5|8615|8617|8615.5|8613.5|8612|442
1652331000000|2022-05-12 04:50:00|8616.6|8615.1|8615.2|8613.7|8616.6|8615.1|8614.3|8613|359
1652331300000|2022-05-12 04:55:00|8615.1|8613.6|8615.9|8615|8617.2|8616|8614.6|8613.3|434
1652331600000|2022-05-12 05:00:00|8616|8615.1|8613.2|8611.7|8616.6|8615.1|8611.8|8610.5|501
1652331900000|2022-05-12 05:05:00|8613.1|8611.6|8613.2|8611.7|8614.7|8613.2|8612.1|8611|284
1652332200000|2022-05-12 05:10:00|8613.3|8611.8|8612.7|8611.2|8613.6|8612.1|8611.5|8610|410
1652332500000|2022-05-12 05:15:00|8612.6|8611.1|8611.3|8609.8|8613.4|8612|8611.3|8609.8|445
1652332800000|2022-05-12 05:20:00|8611.4|8609.9|8613.8|8612.3|8614|8612.6|8611.1|8609.7|417
1652333100000|2022-05-12 05:25:00|8613.7|8612.2|8611.8|8610.3|8613.8|8612.4|8611.1|8609.6|388
1652333400000|2022-05-12 05:30:00|8611.9|8610.4|8611|8609.5|8612.5|8611|8610.1|8608.6|467
1652333700000|2022-05-12 05:35:00|8611.1|8609.6|8610.7|8609.2|8612|8610.6|8610.2|8608.8|386
1652334000000|2022-05-12 05:40:00|8610.6|8609.1|8610.5|8609|8610.9|8609.5|8609.2|8607.7|336
1652334300000|2022-05-12 05:45:00|8610.4|8608.9|8609.4|8607.9|8612|8610.5|8609|8607.8|381
1652334600000|2022-05-12 05:50:00|8609.5|8608|8611.3|8610.4|8613.4|8611.4|8607.5|8606.4|667
1652334900000|2022-05-12 05:55:00|8611.2|8610.3|8609.2|8601.3|8612.1|8610.9|8607.4|8597.9|694
1652335200000|2022-05-12 06:00:00|8610.4|8603.7|8617.4|8615.9|8619.5|8617.4|8608|8600.2|1148
1652335500000|2022-05-12 06:05:00|8617.5|8616|8614.1|8612.6|8619.6|8618.1|8614|8612.5|753
1652335800000|2022-05-12 06:10:00|8614.2|8612.7|8607.5|8606|8615.4|8613.9|8606.6|8605.2|782
1652336100000|2022-05-12 06:15:00|8607.4|8605.9|8609.9|8608.4|8611.4|8609.9|8606.9|8605.6|621
1652336400000|2022-05-12 06:20:00|8610|8608.5|8608.6|8607.1|8613|8611.5|8606.8|8605.3|836
1652336700000|2022-05-12 06:25:00|8608.3|8606.8|8610|8608.5|8611.3|8610|8604.6|8603.1|772
1652337000000|2022-05-12 06:30:00|8609.9|8608.4|8605.8|8604.3|8610.3|8608.8|8602|8600.6|855
1652337300000|2022-05-12 06:35:00|8605.9|8604.4|8605.3|8603.8|8606.5|8605|8602|8600.7|658
1652337600000|2022-05-12 06:40:00|8605.2|8603.7|8609.3|8607.8|8610.1|8608.8|8604.9|8603.5|538
1652337900000|2022-05-12 06:45:00|8609|8608.1|8609.7|8608.8|8612.1|8610.8|8608.3|8606.8|654
1652338200000|2022-05-12 06:50:00|8609.6|8608.7|8608.9|8607.4|8610.1|8609|8606.5|8605.3|676
1652338500000|2022-05-12 06:55:00|8608.8|8607.3|8607.6|8606.1|8608.9|8607.4|8606.6|8605.4|543
1652338800000|2022-05-12 07:00:00|8607.2|8605.7|8599.9|8598.4|8607.2|8605.7|8598.9|8597.7|953
1652339100000|2022-05-12 07:05:00|8600|8598.5|8587|8586.1|8600.6|8599.4|8586.8|8585.6|1143
1652339400000|2022-05-12 07:10:00|8587.1|8586.2|8570.3|8568.8|8588.3|8587.1|8568.6|8566.7|1248
1652339700000|2022-05-12 07:15:00|8570.2|8568.7|8580.3|8578.8|8582.2|8580.7|8561.7|8558.5|1397
1652340000000|2022-05-12 07:20:00|8579.9|8578.4|8581.8|8580.3|8583.6|8582.1|8570.8|8569.3|1139
1652340300000|2022-05-12 07:25:00|8581.9|8580.4|8582.2|8580.7|8583.8|8582.6|8577.1|8575.8|1002
1652340600000|2022-05-12 07:30:00|8582.3|8580.8|8578.8|8577.3|8583.5|8582|8578.5|8577|1000
1652340900000|2022-05-12 07:35:00|8578.7|8577.2|8572.7|8571.2|8578.7|8577.2|8568.8|8567.3|995
1652341200000|2022-05-12 07:40:00|8572.8|8571.3|8574.2|8573.3|8575.9|8574.4|8570.1|8568.6|1039
1652341500000|2022-05-12 07:45:00|8574.3|8573.4|8576.8|8575.9|8580.4|8578.9|8574.1|8572.9|987
1652341800000|2022-05-12 07:50:00|8577.1|8575.6|8572.2|8570.7|8580.2|8578.8|8571.3|8569.8|1044
1652342100000|2022-05-12 07:55:00|8572.3|8570.8|8573.3|8572.4|8577.5|8576|8571.1|8569.8|745
1652342400000|2022-05-12 08:00:00|8573.4|8572.5|8569.7|8568.2|8574.2|8572.9|8569.3|8567.8|783
1652342700000|2022-05-12 08:05:00|8569.8|8568.3|8575|8573.5|8575.1|8573.6|8566.4|8564.9|912
1652343000000|2022-05-12 08:10:00|8574.8|8573.3|8570.8|8569.3|8575.6|8574.1|8570.7|8569.2|876
1652343300000|2022-05-12 08:15:00|8571.1|8569.6|8570.4|8568.9|8573.3|8571.8|8568.7|8567.6|848
1652343600000|2022-05-12 08:20:00|8570.3|8568.8|8568.9|8567.4|8574.3|8572.8|8567.7|8566.5|799
1652343900000|2022-05-12 08:25:00|8568.8|8567.3|8570.7|8569.8|8573|8571.9|8566.2|8565|731
1652344200000|2022-05-12 08:30:00|8570.5|8569.6|8569.3|8567.8|8572|8570.8|8567.7|8566.2|765
1652344500000|2022-05-12 08:35:00|8569.4|8567.9|8569.8|8568.9|8572.4|8571.1|8568.7|8567.5|714
1652344800000|2022-05-12 08:40:00|8569.9|8569|8570.3|8569.4|8570.7|8569.5|8568.3|8567.2|614
1652345100000|2022-05-12 08:45:00|8570.4|8569.5|8576.5|8575.6|8577.1|8576|8570.2|8569|718
1652345400000|2022-05-12 08:50:00|8576.6|8575.7|8576|8574.5|8577.4|8576.1|8574|8572.7|590
1652345700000|2022-05-12 08:55:00|8575.9|8574.4|8572.5|8571.6|8577.3|8576.1|8572.5|8571.1|754
1652346000000|2022-05-12 09:00:00|8572.6|8571.7|8569|8567.5|8575.6|8574.7|8566.7|8565.2|945
1652346300000|2022-05-12 09:05:00|8569.1|8567.6|8561.1|8559.6|8569.2|8567.7|8561|8559.5|808
1652346600000|2022-05-12 09:10:00|8561.2|8559.7|8561.1|8560.2|8564.8|8563.3|8559.7|8558.7|766
1652346900000|2022-05-12 09:15:00|8561.2|8560.3|8566.2|8564.7|8566.2|8564.7|8559.3|8558|798
1652347200000|2022-05-12 09:20:00|8566.1|8564.6|8570.4|8568.9|8570.4|8569.2|8563.1|8561.8|877
1652347500000|2022-05-12 09:25:00|8570.3|8568.8|8570|8568.5|8570.5|8569.3|8567.5|8566.3|783
1652347800000|2022-05-12 09:30:00|8570.1|8568.6|8566.1|8565.2|8570.1|8568.6|8565.2|8564|750
1652348100000|2022-05-12 09:35:00|8566.2|8565.3|8559.1|8558.2|8566.8|8565.8|8558.5|8557.3|671
1652348400000|2022-05-12 09:40:00|8559|8558.1|8565.3|8563.8|8565.3|8563.8|8558.2|8556.9|626
1652348700000|2022-05-12 09:45:00|8565.2|8563.7|8563.4|8562.5|8565.3|8564|8562.7|8561.2|680
1652349000000|2022-05-12 09:50:00|8563.5|8562.6|8557.1|8555.6|8564.1|8562.9|8556.6|8555.6|680
1652349300000|2022-05-12 09:55:00|8556.7|8555.8|8556.4|8555.5|8559.2|8557.9|8555.6|8554.2|522
1652349600000|2022-05-12 10:00:00|8556.8|8555.9|8554.5|8553.6|8558.7|8557.6|8554.4|8553.3|645
1652349900000|2022-05-12 10:05:00|8554.4|8553.5|8547.6|8546.7|8555|8553.7|8546.7|8545.5|622
1652350200000|2022-05-12 10:10:00|8547.7|8546.8|8550.1|8549.2|8551.1|8549.8|8547.4|8546.2|674
1652350500000|2022-05-12 10:15:00|8550|8549.1|8546.2|8545.3|8551.5|8550.3|8546.1|8545.2|702
1652350800000|2022-05-12 10:20:00|8546.4|8544.9|8548.2|8546.7|8549.4|8548.2|8543.3|8542|689
1652351100000|2022-05-12 10:25:00|8548.5|8547|8551.9|8550.4|8554.5|8553.3|8548.2|8547|632
1652351400000|2022-05-12 10:30:00|8552|8550.5|8548.2|8546.7|8552.9|8551.6|8546.4|8545.3|609
1652351700000|2022-05-12 10:35:00|8548.3|8546.8|8547.5|8546|8548.6|8547.4|8544.9|8543.9|637
1652352000000|2022-05-12 10:40:00|8547.4|8545.9|8547.3|8545.8|8549|8547.8|8545.4|8544.3|635
1652352300000|2022-05-12 10:45:00|8547.4|8545.9|8550.2|8549.3|8550.6|8549.3|8546.6|8545.5|514
1652352600000|2022-05-12 10:50:00|8550.3|8549.4|8550.8|8549.3|8552.4|8551.3|8548.9|8547.7|594
1652352900000|2022-05-12 10:55:00|8550.6|8549.1|8550.6|8549.1|8551.2|8550.1|8547.1|8545.6|579
1652353200000|2022-05-12 11:00:00|8550.5|8549|8549.6|8548.1|8550.7|8549.5|8546.6|8545.3|623
1652353500000|2022-05-12 11:05:00|8549.4|8548.5|8550.6|8549.7|8553.3|8552.1|8549.4|8548.1|623
1652353800000|2022-05-12 11:10:00|8550.8|8549.3|8546.6|8545.7|8551.6|8550.4|8546.5|8545.3|511
1652354100000|2022-05-12 11:15:00|8546.9|8545.4|8535.7|8534.8|8547.1|8545.9|8535.3|8534.1|636
1652354400000|2022-05-12 11:20:00|8535.8|8534.9|8543|8542.1|8544.3|8543.3|8535.7|8534.8|593
1652354700000|2022-05-12 11:25:00|8542.9|8542|8541.1|8539.6|8544.3|8543.1|8540.5|8539.2|766
1652355000000|2022-05-12 11:30:00|8541.3|8539.8|8537.5|8536|8543.9|8542.8|8535.1|8533.7|833
1652355300000|2022-05-12 11:35:00|8537.6|8536.1|8536.9|8536|8540.5|8539.4|8532.9|8531.7|792
1652355600000|2022-05-12 11:40:00|8536.7|8535.8|8535.3|8533.8|8538.2|8536.7|8532.3|8531.4|820
1652355900000|2022-05-12 11:45:00|8535.4|8533.9|8531|8529.5|8537.1|8535.8|8530.7|8529.5|642
1652356200000|2022-05-12 11:50:00|8531.1|8529.6|8525.9|8524.4|8533.3|8532.2|8525.4|8524.2|1028
1652356500000|2022-05-12 11:55:00|8525.6|8524.7|8527.4|8526.5|8528|8526.8|8522.5|8521|917
1652356800000|2022-05-12 12:00:00|8527.3|8526.4|8530.2|8528.7|8531.7|8530.2|8525.8|8524.6|763
1652357100000|2022-05-12 12:05:00|8530.3|8528.8|8528.6|8527.1|8530.6|8529.1|8525.6|8524.1|722
1652357400000|2022-05-12 12:10:00|8528.7|8527.2|8529.9|8528.4|8531.9|8530.8|8527.5|8526.4|669
1652357700000|2022-05-12 12:15:00|8530.1|8528.6|8528.7|8527.2|8532.8|8531.5|8527.3|8526.1|696
1652358000000|2022-05-12 12:20:00|8528.6|8527.1|8530|8528.5|8531.2|8529.9|8527.6|8526.4|777
1652358300000|2022-05-12 12:25:00|8529.9|8528.4|8539.1|8531.5|8539.1|8535|8529.6|8528.4|814
1652358600000|2022-05-12 12:30:00|8537.3|8532.9|8537.5|8536|8540.7|8538.8|8534.3|8528.8|1069
1652358900000|2022-05-12 12:35:00|8537.6|8536.1|8528.3|8527.4|8538.4|8536.9|8525.6|8524.2|933
1652359200000|2022-05-12 12:40:00|8528.6|8527.1|8526.8|8525.3|8529.6|8528.5|8521.2|8519.7|930
1652359500000|2022-05-12 12:45:00|8527.3|8525.8|8519.5|8518.6|8528.5|8527|8518.6|8517.6|863
1652359800000|2022-05-12 12:50:00|8519.8|8518.3|8515.4|8514.5|8521.2|8519.7|8514.6|8513.5|840
1652360100000|2022-05-12 12:55:00|8515.5|8514.6|8518|8517.1|8520.5|8519.3|8515|8513.6|847
1652360400000|2022-05-12 13:00:00|8518.1|8517.2|8519.9|8519|8521.6|8520.3|8517.9|8516.6|850
1652360700000|2022-05-12 13:05:00|8520|8519.1|8517.6|8516.1|8520.4|8519.1|8514.3|8513.1|739
1652361000000|2022-05-12 13:10:00|8517.5|8516|8517.2|8515.7|8519.5|8518.3|8515.9|8514.7|771
1652361300000|2022-05-12 13:15:00|8517|8515.5|8514.3|8512.8|8517.2|8515.9|8512.9|8511.5|732
1652361600000|2022-05-12 13:20:00|8514.1|8513.2|8518.3|8516.8|8519.7|8518.6|8513.8|8512.6|625
1652361900000|2022-05-12 13:25:00|8518.4|8516.9|8523.3|8522.4|8523.8|8522.7|8517.2|8516.1|678
1652362200000|2022-05-12 13:30:00|8523.2|8522.3|8526.9|8525.4|8527|8525.9|8516.2|8514.9|1146
1652362500000|2022-05-12 13:35:00|8526.8|8525.3|8526.3|8525.4|8530.5|8529|8525.5|8524|1088
1652362800000|2022-05-12 13:40:00|8526.6|8525.1|8524.2|8522.7|8527.4|8526.2|8521.2|8519.9|1051
1652363100000|2022-05-12 13:45:00|8524.3|8522.8|8523.1|8521.6|8525.9|8524.6|8518.8|8517.4|1185
1652363400000|2022-05-12 13:50:00|8522.8|8521.3|8519.9|8518.4|8522.8|8521.3|8516.6|8515.4|1282
1652363700000|2022-05-12 13:55:00|8519.7|8518.8|8520.6|8519.1|8522.7|8521.5|8517.4|8516.1|1068
1652364000000|2022-05-12 14:00:00|8520.8|8519.3|8519.9|8519|8522|8520.7|8516.7|8515.2|1090
1652364300000|2022-05-12 14:05:00|8519.8|8518.9|8517.3|8516.4|8520.8|8519.7|8516.5|8515.4|996
1652364600000|2022-05-12 14:10:00|8517.5|8516.6|8522.6|8521.1|8524.8|8523.9|8517.5|8516.3|987
1652364900000|2022-05-12 14:15:00|8522.7|8521.2|8518.7|8517.8|8524.1|8522.9|8517.8|8516.5|945
1652365200000|2022-05-12 14:20:00|8518.6|8517.7|8518.5|8517|8520.4|8519.1|8514.8|8513.7|1001
1652365500000|2022-05-12 14:25:00|8518.7|8517.2|8518.8|8517.3|8519.3|8518|8514.5|8513.4|987
1652365800000|2022-05-12 14:30:00|8518.7|8517.2|8523.9|8522.4|8525|8523.9|8517.2|8516|933
1652366100000|2022-05-12 14:35:00|8523.8|8522.3|8517.9|8517|8524.3|8522.9|8516|8515|776
1652366400000|2022-05-12 14:40:00|8517.8|8516.9|8520.3|8519.4|8522.6|8521.3|8517.5|8516.4|994
1652366700000|2022-05-12 14:45:00|8520.6|8519.1|8520.3|8518.8|8523.3|8522.4|8514.5|8513|938
1652367000000|2022-05-12 14:50:00|8520.2|8518.7|8520.2|8518.7|8521.2|8520|8514.9|8513.4|1072
1652367300000|2022-05-12 14:55:00|8520.1|8518.6|8515.9|8515|8520.3|8518.9|8515.3|8514.1|922
1652367600000|2022-05-12 15:00:00|8515.8|8514.9|8517.7|8516.8|8520.4|8519.1|8513.8|8512.4|788
1652367900000|2022-05-12 15:05:00|8517.6|8516.7|8515.2|8514.3|8519.4|8518.3|8513|8511.5|680
1652368200000|2022-05-12 15:10:00|8515.5|8514|8513.6|8512.1|8517.3|8516.2|8512.2|8511|721
1652368500000|2022-05-12 15:15:00|8513.5|8512|8512.3|8511.4|8517.3|8516.1|8512.2|8511.1|750
1652368800000|2022-05-12 15:20:00|8512.4|8511.5|8517.4|8516.5|8519.1|8517.7|8512.1|8510.9|861
1652369100000|2022-05-12 15:25:00|8517.2|8516.3|8513.2|8511.7|8518.4|8517.2|8512.8|8511.5|699
1652369400000|2022-05-12 15:30:00|8513.3|8511.8|8510|8508.5|8513.7|8512.5|8509.5|8508.3|847
1652369700000|2022-05-12 15:35:00|8509.7|8508.8|8508.8|8507.3|8510.9|8509.6|8507.7|8506.5|744
1652370000000|2022-05-12 15:40:00|8508.9|8507.4|8509.5|8508.6|8509.9|8508.7|8506.9|8505.8|590
1652370300000|2022-05-12 15:45:00|8509.7|8508.2|8512.3|8510.8|8512.7|8511.3|8508.4|8507.3|694
1652370600000|2022-05-12 15:50:00|8512.1|8511.2|8512.7|8511.2|8514.2|8512.9|8510.5|8509.1|715
1652370900000|2022-05-12 15:55:00|8512.9|8511.4|8507|8506.1|8513.9|8512.8|8504.7|8503.2|946
1652371200000|2022-05-12 16:00:00|8507.4|8505.9|8508.5|8507.6|8509.1|8508.2|8502.8|8501.3|916
1652371500000|2022-05-12 16:05:00|8508.6|8507.7|8508.6|8507.1|8511|8509.8|8506.7|8505.5|1007
1652371800000|2022-05-12 16:10:00|8508.8|8507.3|8506.8|8505.3|8512|8510.9|8506.3|8505.1|877
1652372100000|2022-05-12 16:15:00|8506.5|8505.6|8505.7|8504.2|8507.4|8506.2|8503.6|8502.1|717
1652372400000|2022-05-12 16:20:00|8505.8|8504.3|8507|8505.5|8508|8506.5|8504.9|8503.7|579
1652372700000|2022-05-12 16:25:00|8507.2|8505.7|8505.6|8504.1|8507.8|8506.4|8503.8|8502.4|530
1652373000000|2022-05-12 16:30:00|8505.5|8504|8503.3|8502.4|8505.7|8504.5|8502.3|8501.1|637
1652373300000|2022-05-12 16:35:00|8503.2|8502.3|8501.8|8500.3|8503.6|8502.4|8500.2|8498.9|566
1652373600000|2022-05-12 16:40:00|8502|8500.5|8501.3|8499.8|8503.9|8502.5|8500.9|8499.7|649
1652373900000|2022-05-12 16:45:00|8501.2|8499.7|8498.1|8496.6|8502.9|8501.5|8498|8496.5|742
1652374200000|2022-05-12 16:50:00|8498.2|8496.7|8496.8|8495.3|8499.6|8498.1|8495.6|8494.3|794
1652374500000|2022-05-12 16:55:00|8496.5|8495.6|8496.8|8495.3|8497.8|8496.5|8493.7|8492.3|922
1652374800000|2022-05-12 17:00:00|8496.9|8495.4|8496.5|8495.6|8498.9|8497.5|8494.1|8492.6|893
1652375100000|2022-05-12 17:05:00|8496.8|8495.3|8504.3|8502.8|8504.6|8503.5|8496.5|8495.3|853
1652375400000|2022-05-12 17:10:00|8504.1|8503.2|8504.3|8502.8|8506.2|8505|8502.2|8501.1|806
1652375700000|2022-05-12 17:15:00|8504.4|8502.9|8506.4|8504.9|8506.4|8505.1|8503.9|8502.6|580
1652376000000|2022-05-12 17:20:00|8506.3|8504.8|8506.8|8505.3|8508.1|8506.9|8505.4|8504.1|601
1652376300000|2022-05-12 17:25:00|8506.5|8505.6|8507.7|8506.2|8508.9|8507.5|8506.5|8505.1|451
1652376600000|2022-05-12 17:30:00|8507.8|8506.3|8508.7|8507.2|8509.2|8507.9|8506.2|8504.8|584
1652376900000|2022-05-12 17:35:00|8508.6|8507.1|8507.9|8507|8510|8508.7|8507|8505.7|504
1652377200000|2022-05-12 17:40:00|8507.8|8506.9|8509.5|8508|8510.1|8508.9|8507.3|8506|422
1652377500000|2022-05-12 17:45:00|8509.7|8508.2|8511.4|8509.9|8512.3|8511.2|8509|8507.7|475
1652377800000|2022-05-12 17:50:00|8511.5|8510|8509.2|8508.3|8511.8|8510.8|8508.3|8507.2|477
1652378100000|2022-05-12 17:55:00|8509.1|8508.2|8509.8|8508.3|8511|8509.9|8509.1|8507.8|468
1652378400000|2022-05-12 18:00:00|8509.6|8508.1|8510.2|8508.7|8510.4|8509.1|8508.8|8507.5|460
1652378700000|2022-05-12 18:05:00|8510.3|8508.8|8505.4|8504.5|8511.2|8510.1|8505.4|8504.2|517
1652379000000|2022-05-12 18:10:00|8505.5|8504.6|8508.1|8506.6|8509.4|8508|8505.4|8504.4|476
1652379300000|2022-05-12 18:15:00|8507.7|8506.8|8508.1|8507.2|8509.7|8508.4|8507.1|8506|558
1652379600000|2022-05-12 18:20:00|8508.3|8506.8|8509.1|8507.6|8510.8|8509.6|8507.7|8506.4|501
1652379900000|2022-05-12 18:25:00|8509.2|8507.7|8511.5|8510|8512|8510.8|8509|8507.7|505
1652380200000|2022-05-12 18:30:00|8511.4|8509.9|8509.4|8507.9|8511.4|8510.1|8508.6|8507.4|467
1652380500000|2022-05-12 18:35:00|8509.5|8508|8512.3|8510.8|8512.3|8510.9|8508.7|8507.5|456
1652380800000|2022-05-12 18:40:00|8512.2|8510.7|8513.3|8511.8|8514.3|8512.8|8511.5|8510.3|423
1652381100000|2022-05-12 18:45:00|8513.2|8512.3|8514.7|8513.2|8514.7|8513.5|8512.2|8510.9|505
1652381400000|2022-05-12 18:50:00|8514.6|8513.1|8516.5|8515.6|8516.9|8515.9|8514.6|8513.1|484
1652381700000|2022-05-12 18:55:00|8516.6|8515.7|8518.3|8516.8|8518.3|8517|8515.9|8514.5|485
1652382000000|2022-05-12 19:00:00|8518.4|8516.9|8517.5|8516|8519.6|8518.4|8516.5|8515.3|548
1652382300000|2022-05-12 19:05:00|8517.6|8516.1|8513.8|8512.9|8517.7|8516.6|8513.6|8512.2|492
1652382600000|2022-05-12 19:10:00|8513.7|8512.8|8514.1|8512.6|8515.2|8513.7|8513|8511.5|441
1652382900000|2022-05-12 19:15:00|8514|8512.5|8511.1|8509.6|8514.3|8512.8|8510.7|8509.2|377
1652383200000|2022-05-12 19:20:00|8511|8509.5|8506.9|8506|8511.3|8510.1|8506.6|8505.4|470
1652383500000|2022-05-12 19:25:00|8506.8|8505.9|8508.9|8507.4|8509|8507.5|8506.3|8505|558
1652383800000|2022-05-12 19:30:00|8509.1|8507.6|8510.9|8509.4|8511|8509.7|8507.8|8506.6|485
1652384100000|2022-05-12 19:35:00|8510.8|8509.3|8511.8|8510.3|8514.1|8512.6|8510.7|8509.2|515
1652384400000|2022-05-12 19:40:00|8511.7|8510.2|8510.3|8508.8|8512.9|8511.6|8508.7|8507.3|559
1652384700000|2022-05-12 19:45:00|8510.5|8509|8509.8|8508.3|8511.2|8509.7|8508.3|8507|618
1652385000000|2022-05-12 19:50:00|8509.7|8508.2|8509.7|8508.2|8510.2|8508.7|8506.7|8505.3|624
1652385300000|2022-05-12 19:55:00|8509.8|8508.3|8508|8507.1|8510.6|8509.3|8507.6|8506.2|617
1652385600000|2022-05-12 20:00:00|8508.2|8506.7|8508.4|8506.9|8510.7|8509.2|8507.6|8506.2|354
1652385900000|2022-05-12 20:05:00|8508.5|8507|8508.6|8507.1|8509.3|8508.1|8507.7|8506.7|275
1652386200000|2022-05-12 20:10:00|8508.3|8507.4|8507.5|8506|8509|8507.7|8506.6|8505.2|295
1652386500000|2022-05-12 20:15:00|8507.4|8505.9|8507.2|8505.7|8508.6|8507.1|8507|8505.7|187
1652386800000|2022-05-12 20:20:00|8507.3|8505.8|8508|8506.5|8508.4|8506.9|8506.5|8505.1|199
1652387100000|2022-05-12 20:25:00|8508.1|8506.6|8510.1|8508.6|8510.3|8508.8|8507.9|8506.4|204
1652387400000|2022-05-12 20:30:00|8510.2|8508.7|8510.1|8508.6|8511.3|8509.8|8509.3|8507.8|233
1652387700000|2022-05-12 20:35:00|8510|8508.5|8509.5|8508|8510.4|8508.9|8509|8507.8|193
1652388000000|2022-05-12 20:40:00|8509.4|8507.9|8509.6|8508.1|8511.1|8509.6|8509|8507.6|213
1652388300000|2022-05-12 20:45:00|8509.9|8508.4|8509.4|8507.9|8510.2|8508.7|8509.3|8507.8|166
1652388600000|2022-05-12 20:50:00|8510|8507.4|8512.8|8509|8515.5|8510.2|8509.3|8504.9|1203
1652388900000|2022-05-12 20:55:00|8513.1|8508.6|8512|8501|8515.7|8510.2|8511.9|8501|1228
1652389200000|2022-05-12 21:00:00|8511.3|8500.3|8512.6|8501.6|8513.3|8502.3|8510.5|8499.5|64
1652389500000|2022-05-12 21:05:00|8512.5|8501.5|8513|8502|8513.4|8502.4|8512.4|8501.4|128
1652389800000|2022-05-12 21:10:00|8513.2|8502.2|8513|8502|8514.5|8503.5|8511|8500|176
1652390100000|2022-05-12 21:15:00|8512.7|8501.7|8515.3|8504.3|8516|8505|8511.8|8500.8|184
1652390400000|2022-05-12 21:20:00|8515.4|8504.4|8515.6|8504.6|8517.4|8506.4|8513|8502|207
1652390700000|2022-05-12 21:25:00|8515.5|8504.5|8514.9|8503.9|8516.7|8506.5|8513.6|8502.6|255
1652391000000|2022-05-12 21:30:00|8515.8|8504.8|8516.3|8505.3|8516.7|8507.3|8513.1|8502.1|291
1652391300000|2022-05-12 21:35:00|8516.1|8505.1|8514.9|8506.8|8517.8|8507.8|8513.6|8502.6|200
1652391600000|2022-05-12 21:40:00|8515.3|8506|8517.5|8506.5|8519.2|8509.9|8514.1|8503.1|451
1652391900000|2022-05-12 21:45:00|8516.1|8508.2|8515.8|8504.8|8518|8509.6|8514.8|8504|332
1652392200000|2022-05-12 21:50:00|8515.9|8504.9|8515.3|8504.9|8516.7|8507.6|8514.3|8503.3|289
1652392500000|2022-05-12 21:55:00|8515.4|8505.2|8515.9|8504.9|8516.9|8507.8|8513.2|8502.2|287
1652392800000|2022-05-12 22:00:00|8515.8|8504.8|8516.6|8506.1|8517.6|8509.1|8512.8|8503.5|400
1652393100000|2022-05-12 22:05:00|8517.8|8506.8|8511.9|8508.5|8518|8509.6|8511|8504.8|408
1652393400000|2022-05-12 22:10:00|8512.1|8508.4|8510.1|8506.5|8512.9|8508.9|8509|8506.5|500
1652393700000|2022-05-12 22:15:00|8510|8506.6|8509.7|8506.7|8510.7|8508.1|8508.8|8506.5|648
1652394000000|2022-05-12 22:20:00|8509.6|8506.9|8510.2|8507.6|8510.4|8507.8|8508.5|8506.2|386
1652394300000|2022-05-12 22:25:00|8510.1|8507.8|8509.6|8506.9|8510.8|8508.2|8508.8|8506.6|537
1652394600000|2022-05-12 22:30:00|8509.4|8507|8508.9|8506.2|8510|8508|8507.7|8505.7|628
1652394900000|2022-05-12 22:35:00|8509.2|8507.1|8508.3|8505.9|8509.6|8507.3|8507.4|8505.4|463
1652395200000|2022-05-12 22:40:00|8508.2|8505.8|8508.4|8505.3|8508.6|8506.5|8506.8|8504.2|451
1652395500000|2022-05-12 22:45:00|8508.3|8505.4|8508.2|8505.9|8508.7|8506.4|8507.1|8504.9|280
1652395800000|2022-05-12 22:50:00|8507.8|8506|8508.4|8506.1|8509.3|8507.2|8507.7|8505.5|346
1652396100000|2022-05-12 22:55:00|8508.5|8506.2|8508.9|8507.4|8509.7|8507.4|8508|8505.7|341
1652396400000|2022-05-12 23:00:00|8508.6|8507.1|8506.8|8505.3|8509.2|8507.5|8506.5|8505|313
1652396700000|2022-05-12 23:05:00|8506.7|8505.2|8507.3|8505.8|8507.9|8506.2|8506.6|8504.8|304
1652397000000|2022-05-12 23:10:00|8507.2|8505.7|8507.4|8505.9|8507.9|8506.4|8506.4|8504.9|276
1652397300000|2022-05-12 23:15:00|8507.5|8506|8507.3|8505.8|8508.2|8506.7|8507.2|8505.7|217
1652397600000|2022-05-12 23:20:00|8507.4|8505.9|8506.2|8504.7|8507.4|8505.9|8506|8504.5|210
1652397900000|2022-05-12 23:25:00|8506.1|8504.6|8505.9|8504.4|8507|8505.5|8505.1|8503.6|266
1652398200000|2022-05-12 23:30:00|8506|8504.5|8506.3|8504.8|8506.6|8505.1|8505.6|8504.1|263
1652398500000|2022-05-12 23:35:00|8506.4|8504.9|8504.6|8503.1|8506.5|8505|8504.3|8502.8|350
1652398800000|2022-05-12 23:40:00|8504.5|8503|8507.8|8506.3|8507.9|8506.4|8503.9|8502.4|328
1652399100000|2022-05-12 23:45:00|8507.7|8506.2|8506.8|8505.3|8508.4|8506.9|8506.7|8505.2|311
1652399400000|2022-05-12 23:50:00|8506.9|8505.4|8506.6|8505.1|8507.5|8506|8506.2|8504.7|266
1652399700000|2022-05-12 23:55:00|8506.5|8505|8504.6|8503.1|8506.8|8505.3|8503.4|8501.9|377
1652400000000|2022-05-13 00:00:00|8504.8|8503.3|8503.7|8502.2|8505.7|8504.2|8503.2|8501.7|524
1652400300000|2022-05-13 00:05:00|8503.8|8502.3|8503.6|8502.1|8504.3|8502.8|8502.6|8501.1|508
1652400600000|2022-05-13 00:10:00|8503.7|8502.2|8503.3|8501.8|8504.2|8502.7|8502.8|8501.3|480
1652400900000|2022-05-13 00:15:00|8503.4|8501.9|8502.9|8501.4|8503.4|8501.9|8502.1|8500.6|351
1652401200000|2022-05-13 00:20:00|8503|8501.5|8502.5|8501|8503.2|8501.9|8501.7|8500.5|284
1652401500000|2022-05-13 00:25:00|8502.4|8500.9|8502.9|8501.4|8503.5|8502|8502|8500.7|284
1652401800000|2022-05-13 00:30:00|8502.8|8501.3|8500.8|8499.3|8502.8|8501.3|8499.1|8497.6|428
1652402100000|2022-05-13 00:35:00|8500.9|8499.4|8499.4|8497.9|8500.9|8499.4|8499.1|8497.7|236
1652402400000|2022-05-13 00:40:00|8499.3|8497.8|8501.3|8499.8|8501.3|8499.8|8498.7|8497.2|292
1652402700000|2022-05-13 00:45:00|8501.2|8499.7|8503.1|8501.6|8503.1|8501.6|8500.4|8499.2|317
1652403000000|2022-05-13 00:50:00|8503|8501.5|8503.3|8501.8|8505|8503.6|8502.9|8501.4|518
1652403300000|2022-05-13 00:55:00|8503.4|8501.9|8503.9|8502.4|8504.5|8503.1|8502.1|8501|549
1652403600000|2022-05-13 01:00:00|8503.7|8502.2|8501.8|8500.3|8503.9|8502.7|8501.5|8500|414
1652403900000|2022-05-13 01:05:00|8501.7|8500.2|8503.2|8501.7|8504.3|8502.9|8501.6|8500.1|325
1652404200000|2022-05-13 01:10:00|8503.1|8501.6|8505.1|8503.6|8505.3|8504.1|8502.6|8501.1|330
1652404500000|2022-05-13 01:15:00|8505.2|8503.7|8504.8|8503.3|8506.6|8505.4|8503.7|8502.5|512
1652404800000|2022-05-13 01:20:00|8504.7|8503.2|8505|8503.5|8505.7|8504.2|8503.5|8502|415
1652405100000|2022-05-13 01:25:00|8504.9|8503.4|8505.5|8504|8505.7|8504.6|8503.3|8502.1|497
1652405400000|2022-05-13 01:30:00|8505.6|8504.1|8506.3|8505.4|8506.7|8505.6|8505|8503.7|462
1652405700000|2022-05-13 01:35:00|8506.4|8505.5|8507.9|8506.4|8509.8|8508.3|8506.2|8505|576
1652406000000|2022-05-13 01:40:00|8508|8506.5|8507.8|8506.3|8508.6|8507.1|8506.8|8505.3|453
1652406300000|2022-05-13 01:45:00|8507.9|8506.4|8506.5|8505|8507.9|8506.4|8506.4|8504.9|451
1652406600000|2022-05-13 01:50:00|8506.4|8504.9|8505.9|8504.4|8507|8505.5|8505.3|8503.8|485
1652406900000|2022-05-13 01:55:00|8506|8504.5|8506.6|8505.1|8506.7|8505.2|8504.5|8503|453
1652407200000|2022-05-13 02:00:00|8506.9|8505.4|8505.3|8503.8|8507.7|8506.2|8504.4|8503.1|450
1652407500000|2022-05-13 02:05:00|8505.4|8503.9|8505|8503.5|8505.8|8504.3|8504.2|8502.8|420
1652407800000|2022-05-13 02:10:00|8504.9|8503.4|8507.3|8505.8|8507.8|8506.3|8503.9|8502.4|367
1652408100000|2022-05-13 02:15:00|8507.4|8505.9|8506.6|8505.1|8508.2|8506.7|8506.5|8505|310
1652408400000|2022-05-13 02:20:00|8506.5|8505|8505.7|8504.2|8506.8|8505.3|8505.6|8504.1|325
1652408700000|2022-05-13 02:25:00|8505.6|8504.1|8505.5|8504|8505.7|8504.2|8502.7|8501.2|301
1652409000000|2022-05-13 02:30:00|8505.4|8503.9|8504.1|8502.6|8505.7|8504.2|8503.5|8502|279
1652409300000|2022-05-13 02:35:00|8504.3|8502.8|8505.6|8504.1|8506.1|8504.8|8504.1|8502.6|347
1652409600000|2022-05-13 02:40:00|8505.7|8504.2|8505.2|8503.7|8505.9|8504.5|8504.9|8503.4|346
1652409900000|2022-05-13 02:45:00|8505.3|8503.8|8505.7|8504.2|8506.4|8505|8505|8503.5|307
1652410200000|2022-05-13 02:50:00|8505.6|8504.1|8505.4|8504.5|8506.2|8504.8|8505|8503.5|366
1652410500000|2022-05-13 02:55:00|8505.6|8504.1|8504.9|8504|8505.7|8504.6|8503.8|8502.4|445
1652410800000|2022-05-13 03:00:00|8505|8504.1|8505.2|8503.7|8506.4|8505.3|8504.9|8503.5|380
1652411100000|2022-05-13 03:05:00|8505.3|8503.8|8504.5|8503|8506.1|8504.6|8504|8502.5|342
1652411400000|2022-05-13 03:10:00|8504.6|8503.1|8504.6|8503.1|8505.2|8503.7|8503.6|8502.2|257
1652411700000|2022-05-13 03:15:00|8504.5|8503|8505|8503.5|8505.8|8504.3|8504.1|8502.8|336
1652412000000|2022-05-13 03:20:00|8505.1|8503.6|8504.2|8502.7|8506.4|8505.1|8503.9|8502.4|355
1652412300000|2022-05-13 03:25:00|8504.1|8502.6|8506|8504.5|8506.2|8504.7|8504.1|8502.6|377
1652412600000|2022-05-13 03:30:00|8506.1|8504.6|8506|8504.5|8506.6|8505.2|8505.5|8504|332
1652412900000|2022-05-13 03:35:00|8505.9|8504.4|8505.2|8503.7|8506.7|8505.4|8505.2|8503.7|221
1652413200000|2022-05-13 03:40:00|8505.1|8503.6|8504.9|8503.4|8505.5|8504.2|8504|8502.6|328
1652413500000|2022-05-13 03:45:00|8504.8|8503.3|8503.6|8502.1|8505|8503.5|8503.2|8501.7|313
1652413800000|2022-05-13 03:50:00|8503.7|8502.2|8505.4|8503.9|8505.6|8504.1|8503.6|8502.1|336
1652414100000|2022-05-13 03:55:00|8505.5|8504|8505.7|8504.2|8506.6|8505.2|8504.4|8503|375
1652414400000|2022-05-13 04:00:00|8505.8|8504.3|8506.7|8505.2|8507|8505.8|8505.5|8504|367
1652414700000|2022-05-13 04:05:00|8506.6|8505.1|8507|8505.5|8507.4|8506.1|8506.2|8504.9|302
1652415000000|2022-05-13 04:10:00|8507.1|8505.6|8508.1|8506.6|8509.3|8508|8507|8505.5|303
1652415300000|2022-05-13 04:15:00|8508.2|8506.7|8507.6|8506.1|8508.3|8507|8507.4|8505.9|239
1652415600000|2022-05-13 04:20:00|8507.5|8506|8508|8506.5|8508.2|8506.9|8507.4|8505.9|165
1652415900000|2022-05-13 04:25:00|8508.1|8506.6|8508.1|8506.6|8508.7|8507.2|8507|8505.8|197
1652416200000|2022-05-13 04:30:00|8508|8506.5|8508.8|8507.9|8509.2|8508|8508|8506.5|185
1652416500000|2022-05-13 04:35:00|8509.1|8507.6|8509.1|8507.6|8509.3|8508.2|8508.7|8507.4|140
1652416800000|2022-05-13 04:40:00|8508.8|8507.9|8508.9|8507.4|8509.7|8508.4|8508.6|8507.2|175
1652417100000|2022-05-13 04:45:00|8508.8|8507.3|8508.2|8506.7|8509.3|8507.8|8508|8506.6|245
1652417400000|2022-05-13 04:50:00|8508.3|8506.8|8506.9|8505.4|8509|8507.5|8506.6|8505.1|266
1652417700000|2022-05-13 04:55:00|8507|8505.5|8507.2|8505.7|8508.5|8507|8506.4|8505|326
1652418000000|2022-05-13 05:00:00|8507.1|8505.6|8508|8506.5|8508.1|8506.8|8506.5|8505|238
1652418300000|2022-05-13 05:05:00|8507.9|8506.4|8507.4|8505.9|8508.1|8506.6|8506.9|8505.7|124
1652418600000|2022-05-13 05:10:00|8507.5|8506|8507.7|8506.2|8508.6|8507.1|8507.1|8505.6|188
1652418900000|2022-05-13 05:15:00|8507.8|8506.3|8507.7|8506.2|8508.1|8506.9|8507|8505.7|256
1652419200000|2022-05-13 05:20:00|8507.8|8506.3|8507.9|8506.4|8508.4|8507.2|8507.7|8506.2|206
1652419500000|2022-05-13 05:25:00|8508|8506.5|8508.9|8507.4|8509.2|8507.7|8507.9|8506.4|269
1652419800000|2022-05-13 05:30:00|8509|8507.5|8507.8|8506.3|8509.2|8507.7|8506.9|8505.7|356
1652420100000|2022-05-13 05:35:00|8507.7|8506.2|8508.1|8506.6|8508.7|8507.2|8507.1|8505.6|273
1652420400000|2022-05-13 05:40:00|8508.2|8506.7|8508.3|8506.8|8509.5|8508|8508.2|8506.7|201
1652420700000|2022-05-13 05:45:00|8508.2|8506.7|8508|8506.5|8508.4|8506.9|8506.6|8505.1|313
1652421000000|2022-05-13 05:50:00|8507.9|8506.4|8509|8507.5|8510|8508.5|8507.8|8506.3|286
1652421300000|2022-05-13 05:55:00|8508.9|8507.4|8504.4|8502.9|8508.9|8507.4|8503.8|8502.3|320
1652421600000|2022-05-13 06:00:00|8504.5|8503|8510.5|8509|8510.7|8509.2|8504.2|8503|538
1652421900000|2022-05-13 06:05:00|8510.6|8509.1|8507.7|8506.2|8511|8509.5|8507.5|8506|474
1652422200000|2022-05-13 06:10:00|8507.6|8506.1|8509.5|8508.6|8510.8|8509.4|8506.4|8505.2|648
1652422500000|2022-05-13 06:15:00|8509.4|8508.5|8508.4|8506.9|8511.8|8510.7|8507.9|8506.4|652
1652422800000|2022-05-13 06:20:00|8508.5|8507|8507.6|8506.1|8509.1|8507.6|8505.8|8504.7|540
1652423100000|2022-05-13 06:25:00|8507.7|8506.2|8508.5|8507|8510|8508.7|8506.8|8505.3|480
1652423400000|2022-05-13 06:30:00|8508.4|8506.9|8511.7|8510.2|8512.3|8511.2|8507.9|8506.6|562
1652423700000|2022-05-13 06:35:00|8511.6|8510.1|8512.8|8511.3|8514.6|8513.2|8511.3|8510|553
1652424000000|2022-05-13 06:40:00|8512.9|8511.4|8507.5|8506|8512.9|8511.6|8507.5|8506|432
1652424300000|2022-05-13 06:45:00|8507.6|8506.1|8512.5|8511.6|8513.1|8511.9|8507.1|8505.6|615
1652424600000|2022-05-13 06:50:00|8512.6|8511.7|8513|8511.5|8514.6|8513.4|8511.5|8510.3|504
1652424900000|2022-05-13 06:55:00|8512.9|8511.4|8507.9|8506.4|8514.5|8513.3|8506.9|8505.4|684
1652425200000|2022-05-13 07:00:00|8508.1|8506.6|8515.3|8513.8|8516.2|8514.8|8508.1|8506.6|1094
1652425500000|2022-05-13 07:05:00|8515.4|8513.9|8514|8512.5|8516.3|8515.1|8512.9|8511.7|731
1652425800000|2022-05-13 07:10:00|8513.9|8512.4|8518.1|8516.6|8518.8|8517.5|8513.1|8511.8|704
1652426100000|2022-05-13 07:15:00|8518.2|8516.7|8516.4|8514.9|8518.2|8516.7|8513.9|8512.6|724
1652426400000|2022-05-13 07:20:00|8516.3|8514.8|8515.8|8514.3|8519.6|8518.1|8513.6|8512.4|865
1652426700000|2022-05-13 07:25:00|8515.3|8514.4|8516|8514.5|8519.1|8517.7|8514.9|8513.5|912
1652427000000|2022-05-13 07:30:00|8515.9|8514.4|8510.8|8509.3|8516.9|8515.6|8508.3|8507|839
1652427300000|2022-05-13 07:35:00|8510.9|8509.4|8509.9|8508.4|8510.9|8509.6|8507.2|8505.9|634
1652427600000|2022-05-13 07:40:00|8509.8|8508.3|8511.6|8510.1|8512.2|8510.7|8508.7|8507.2|700
1652427900000|2022-05-13 07:45:00|8511.3|8510.4|8512.5|8511|8517.4|8515.9|8510.9|8509.4|709
1652428200000|2022-05-13 07:50:00|8512.4|8511.5|8520.6|8519.1|8520.8|8519.3|8512.4|8511.2|634
1652428500000|2022-05-13 07:55:00|8520.5|8519|8526.3|8524.8|8529.2|8527.7|8517.6|8516.3|781
1652428800000|2022-05-13 08:00:00|8526.2|8524.7|8522.4|8520.9|8526.3|8524.8|8521.6|8520.1|564
1652429100000|2022-05-13 08:05:00|8522.3|8520.8|8522.3|8520.8|8523.1|8521.6|8520.6|8519.1|552
1652429400000|2022-05-13 08:10:00|8522.4|8520.9|8522.5|8521|8523.3|8522.1|8520.5|8519|604
1652429700000|2022-05-13 08:15:00|8522.6|8521.1|8518.3|8516.8|8522.6|8521.2|8518.2|8516.7|449
1652430000000|2022-05-13 08:20:00|8518.4|8516.9|8515.2|8513.7|8518.6|8517.1|8513.5|8512.2|619
1652430300000|2022-05-13 08:25:00|8515.1|8513.6|8516.3|8514.8|8516.8|8515.6|8513.3|8511.8|503
1652430600000|2022-05-13 08:30:00|8516.2|8514.7|8522.2|8520.7|8522.7|8521.3|8514.9|8513.6|659
1652430900000|2022-05-13 08:35:00|8522.1|8520.6|8521.1|8519.6|8524|8522.7|8519.9|8518.8|608
1652431200000|2022-05-13 08:40:00|8521|8519.5|8519.8|8518.3|8521.3|8520|8518|8516.8|538
1652431500000|2022-05-13 08:45:00|8519.9|8518.4|8521.3|8519.8|8521.6|8520.3|8517.4|8516.2|607
1652431800000|2022-05-13 08:50:00|8521.5|8520|8523.8|8522.9|8526.1|8525|8521.5|8520|665
1652432100000|2022-05-13 08:55:00|8524.1|8522.6|8528.3|8526.8|8528.5|8527.3|8523.6|8522.4|574
1652432400000|2022-05-13 09:00:00|8528.2|8526.7|8523.3|8521.8|8528.4|8526.9|8523|8521.6|590
1652432700000|2022-05-13 09:05:00|8523.2|8521.7|8522.5|8521|8526.7|8525.4|8522.4|8520.9|606
1652433000000|2022-05-13 09:10:00|8522.4|8520.9|8517.8|8516.3|8523.3|8522|8517.5|8516|562
1652433300000|2022-05-13 09:15:00|8517.9|8516.4|8518.3|8516.8|8519.5|8518.3|8516|8514.8|661
1652433600000|2022-05-13 09:20:00|8517.9|8517|8524.6|8523.1|8524.6|8523.1|8517.9|8516.9|482
1652433900000|2022-05-13 09:25:00|8524.5|8523|8523.8|8522.9|8525.9|8524.7|8522.9|8521.7|615
1652434200000|2022-05-13 09:30:00|8524|8522.5|8527|8526.1|8528.4|8527.3|8523.5|8522|633
1652434500000|2022-05-13 09:35:00|8527.2|8525.7|8524.6|8523.1|8527.9|8526.4|8523.3|8521.8|558
1652434800000|2022-05-13 09:40:00|8524.2|8523.3|8526.1|8524.6|8527.2|8525.7|8522.4|8520.9|573
1652435100000|2022-05-13 09:45:00|8526|8524.5|8522.7|8521.2|8526|8524.5|8521.6|8520.1|551
1652435400000|2022-05-13 09:50:00|8522.6|8521.1|8523.8|8522.3|8524.2|8522.8|8518.8|8517.3|702
1652435700000|2022-05-13 09:55:00|8523.7|8522.2|8519.9|8519|8524|8522.5|8518.7|8517.6|663
1652436000000|2022-05-13 10:00:00|8520|8519.1|8521|8520.1|8521.7|8520.5|8517.3|8516.1|631
1652436300000|2022-05-13 10:05:00|8521.1|8520.2|8521.8|8520.3|8525.2|8523.8|8521.1|8520.1|509
1652436600000|2022-05-13 10:10:00|8521.7|8520.2|8520.9|8519.4|8524|8522.8|8520|8518.8|525
1652436900000|2022-05-13 10:15:00|8520.8|8519.3|8519.8|8518.3|8522.7|8521.6|8519.1|8517.8|610
1652437200000|2022-05-13 10:20:00|8520|8518.5|8520.4|8518.9|8523|8521.6|8519.4|8518.1|423
1652437500000|2022-05-13 10:25:00|8520.5|8519|8522.7|8521.2|8522.8|8521.7|8518.7|8517.5|467
1652437800000|2022-05-13 10:30:00|8522.8|8521.3|8524.6|8523.7|8525.1|8523.8|8521.1|8520|474
1652438100000|2022-05-13 10:35:00|8524.5|8523.6|8520.2|8519.3|8525|8523.6|8519.9|8518.8|508
1652438400000|2022-05-13 10:40:00|8520.1|8519.2|8516.9|8516|8520.7|8519.5|8516.2|8515.2|526
1652438700000|2022-05-13 10:45:00|8517|8516.1|8517.9|8517|8518.7|8517.6|8516.4|8515.2|438
1652439000000|2022-05-13 10:50:00|8517.8|8516.9|8517|8516.1|8519.9|8518.5|8515.9|8514.6|490
1652439300000|2022-05-13 10:55:00|8517.3|8515.8|8516|8514.5|8519.5|8518.3|8515.1|8513.9|561
1652439600000|2022-05-13 11:00:00|8516.1|8514.6|8513.8|8512.9|8516.1|8514.9|8511.9|8510.7|645
1652439900000|2022-05-13 11:05:00|8513.9|8513|8511.5|8510.6|8514.1|8513|8509.1|8507.9|584
1652440200000|2022-05-13 11:10:00|8511.4|8510.5|8515|8513.5|8515.7|8514.4|8511|8509.9|507
1652440500000|2022-05-13 11:15:00|8515.1|8513.6|8516.9|8515.4|8517|8515.7|8514.3|8513.1|403
1652440800000|2022-05-13 11:20:00|8516.8|8515.3|8517.8|8516.3|8518.2|8517|8515.4|8514.2|355
1652441100000|2022-05-13 11:25:00|8517.9|8516.4|8518|8516.5|8518.8|8517.6|8515.8|8514.8|424
1652441400000|2022-05-13 11:30:00|8518.1|8516.6|8518.7|8517.8|8520|8518.9|8517.1|8515.9|370
1652441700000|2022-05-13 11:35:00|8519|8517.5|8518.2|8516.7|8519.3|8518.2|8517.1|8516|321
1652442000000|2022-05-13 11:40:00|8518.1|8516.6|8519.1|8517.6|8519.7|8518.4|8517.4|8516.2|396
1652442300000|2022-05-13 11:45:00|8519.2|8517.7|8522.4|8520.9|8523.1|8521.8|8518.9|8517.6|450
1652442600000|2022-05-13 11:50:00|8522.5|8521|8521.9|8520.4|8524.6|8523.2|8521.2|8519.7|570
1652442900000|2022-05-13 11:55:00|8522.1|8520.6|8516.9|8515.4|8522.9|8521.8|8515|8514.1|645
1652443200000|2022-05-13 12:00:00|8516.7|8515.8|8514.2|8513.3|8518.5|8517.2|8512.9|8511.7|713
1652443500000|2022-05-13 12:05:00|8514.1|8513.2|8510.7|8509.8|8514.7|8513.4|8510.4|8509.3|604
1652443800000|2022-05-13 12:10:00|8511|8509.5|8512.1|8511.2|8512.4|8511.4|8509.3|8508.1|438
1652444100000|2022-05-13 12:15:00|8512|8511.1|8515.3|8513.8|8516.2|8514.7|8512|8510.7|467
1652444400000|2022-05-13 12:20:00|8515.7|8514.2|8515.3|8513.8|8515.7|8514.4|8513|8511.8|616
1652444700000|2022-05-13 12:25:00|8515.4|8513.9|8514.1|8512.6|8517.4|8515.9|8512.2|8510.7|682
1652445000000|2022-05-13 12:30:00|8514.4|8512.9|8518.7|8517.8|8519.2|8518.1|8514.2|8512.7|677
1652445300000|2022-05-13 12:35:00|8518.8|8517.9|8516.4|8514.9|8519.5|8518.4|8516.2|8514.8|606
1652445600000|2022-05-13 12:40:00|8516|8515.1|8516.6|8515.1|8517.3|8515.9|8514.9|8513.6|438
1652445900000|2022-05-13 12:45:00|8516.7|8515.2|8515.1|8513.6|8518|8516.7|8513.8|8512.4|596
1652446200000|2022-05-13 12:50:00|8515.2|8513.7|8512.6|8511.1|8516.1|8514.6|8512.2|8510.8|512
1652446500000|2022-05-13 12:55:00|8512.5|8511|8507.5|8506|8512.7|8511.5|8506.8|8505.4|592
1652446800000|2022-05-13 13:00:00|8507.6|8506.1|8509.9|8508.4|8510.6|8509.1|8507.1|8505.6|647
1652447100000|2022-05-13 13:05:00|8509.8|8508.3|8511.2|8510.3|8514.7|8513.2|8509.8|8508.3|720
1652447400000|2022-05-13 13:10:00|8511.1|8510.2|8509.4|8507.9|8513|8511.7|8508.5|8507.1|764
1652447700000|2022-05-13 13:15:00|8509.3|8507.8|8513.2|8512.3|8513.2|8512.3|8508.4|8506.9|739
1652448000000|2022-05-13 13:20:00|8513.8|8512.2|8514.5|8513|8516.1|8514.9|8512.4|8511.1|765
1652448300000|2022-05-13 13:25:00|8514.6|8513.1|8515.8|8514.9|8516.8|8515.6|8512.3|8510.8|906
1652448600000|2022-05-13 13:30:00|8515.7|8514.8|8514.7|8513.2|8515.9|8514.8|8512.2|8510.7|901
1652448900000|2022-05-13 13:35:00|8514.8|8513.3|8519.9|8518.4|8519.9|8518.7|8513.3|8512|847
1652449200000|2022-05-13 13:40:00|8519.8|8518.3|8520.9|8520|8521.3|8520|8517|8515.8|886
1652449500000|2022-05-13 13:45:00|8520.8|8519.9|8523.7|8522.2|8525.7|8524.4|8520.1|8519|988
1652449800000|2022-05-13 13:50:00|8523.8|8522.3|8520.2|8518.7|8523.9|8522.4|8517.2|8516.1|821
1652450100000|2022-05-13 13:55:00|8519.9|8519|8514.4|8512.9|8520.4|8519.2|8514.4|8512.9|703
1652450400000|2022-05-13 14:00:00|8514.3|8512.8|8509.5|8508|8516.8|8515.3|8509|8507.7|1061
1652450700000|2022-05-13 14:05:00|8509.6|8508.1|8514.1|8512.6|8514.9|8513.7|8506.9|8505.4|924
1652451000000|2022-05-13 14:10:00|8514|8512.5|8510.9|8508.7|8519.2|8513.4|8508.1|8504.8|973
1652451300000|2022-05-13 14:15:00|8510.5|8509|8510.1|8508.6|8515.6|8514.1|8509.8|8508|959
1652451600000|2022-05-13 14:20:00|8510.2|8508.7|8507.9|8506.4|8510.5|8509.1|8504.7|8503.4|929
1652451900000|2022-05-13 14:25:00|8508|8506.5|8507.1|8505.6|8509.3|8507.8|8505.4|8504|788
1652452200000|2022-05-13 14:30:00|8507|8505.5|8505.9|8505|8507.2|8505.7|8504.3|8502.8|563
1652452500000|2022-05-13 14:35:00|8505.8|8504.9|8511.5|8510|8513.5|8511.8|8505.3|8503.9|747
1652452800000|2022-05-13 14:40:00|8511.4|8509.9|8513.2|8511.7|8515.9|8514.4|8511.2|8509.7|811
1652453100000|2022-05-13 14:45:00|8513.1|8511.6|8511.6|8510.1|8517.3|8515.8|8507.9|8506.9|781
1652453400000|2022-05-13 14:50:00|8511.5|8510|8508.3|8506.8|8515.9|8514.5|8506.8|8505.3|872
1652453700000|2022-05-13 14:55:00|8508.4|8506.9|8507|8505.5|8509.4|8508.3|8505.9|8504.6|856
1652454000000|2022-05-13 15:00:00|8506.9|8505.4|8506.1|8504.6|8507.2|8505.9|8504.4|8503.1|806
1652454300000|2022-05-13 15:05:00|8506|8504.5|8508.6|8507.1|8509.2|8507.8|8502.5|8501.3|787
1652454600000|2022-05-13 15:10:00|8508.7|8507.2|8509.1|8507.6|8510.8|8509.5|8507.5|8506.2|625
1652454900000|2022-05-13 15:15:00|8509|8507.5|8509.5|8508|8511.2|8509.7|8508.7|8507.3|538
1652455200000|2022-05-13 15:20:00|8509.6|8508.1|8511|8509.5|8511.7|8510.5|8508.8|8507.3|453
1652455500000|2022-05-13 15:25:00|8511.1|8509.6|8512.6|8511.1|8513.3|8511.9|8508.2|8506.7|422
1652455800000|2022-05-13 15:30:00|8512.4|8510.9|8511.4|8509.9|8513.2|8512|8510.1|8508.6|594
1652456100000|2022-05-13 15:35:00|8511.5|8510|8509.1|8507.6|8511.6|8510.1|8508.4|8507|466
1652456400000|2022-05-13 15:40:00|8509|8507.5|8507.5|8506|8509.9|8508.6|8507.3|8505.8|495
1652456700000|2022-05-13 15:45:00|8507.4|8505.9|8504.5|8503|8507.7|8506.6|8504.1|8502.7|423
1652457000000|2022-05-13 15:50:00|8504.6|8503.1|8503.4|8501.9|8505.2|8503.8|8502.8|8501.5|422
1652457300000|2022-05-13 15:55:00|8503.3|8501.8|8504.4|8502.9|8504.9|8503.4|8502.6|8501.2|443
1652457600000|2022-05-13 16:00:00|8504.3|8502.8|8503.7|8502.2|8507.6|8506.1|8503.5|8502|634
1652457900000|2022-05-13 16:05:00|8503.8|8502.3|8503.4|8501.9|8504.4|8503.2|8502.5|8501.5|435
1652458200000|2022-05-13 16:10:00|8503.3|8501.8|8503.3|8502.4|8505|8503.9|8503|8501.8|356
1652458500000|2022-05-13 16:15:00|8503.4|8502.5|8505|8503.5|8505.2|8504|8502.1|8500.9|307
1652458800000|2022-05-13 16:20:00|8505.1|8503.6|8503.8|8502.3|8505.2|8503.8|8503|8501.9|303
1652459100000|2022-05-13 16:25:00|8503.9|8502.4|8503.4|8501.9|8504.5|8503.3|8502.1|8500.9|330
1652459400000|2022-05-13 16:30:00|8503.5|8502|8504.9|8504|8506.4|8505.3|8503|8501.9|345
1652459700000|2022-05-13 16:35:00|8505|8504.1|8504.5|8503.6|8505.7|8504.4|8503.8|8502.7|282
1652460000000|2022-05-13 16:40:00|8504.4|8503.5|8508.2|8507.3|8508.8|8507.7|8504.4|8503.4|347
1652460300000|2022-05-13 16:45:00|8508.6|8507.1|8508.9|8508|8509.5|8508.3|8507.8|8506.9|241
1652460600000|2022-05-13 16:50:00|8509|8508.1|8510|8508.5|8510.1|8508.9|8506.6|8505.4|423
1652460900000|2022-05-13 16:55:00|8509.6|8508.7|8507|8506.1|8510.3|8509|8507|8505.8|458
1652461200000|2022-05-13 17:00:00|8506.9|8506|8502.6|8501.1|8507.4|8506.2|8502.1|8501|392
1652461500000|2022-05-13 17:05:00|8502.5|8501|8503.5|8502.6|8504.8|8503.5|8502.2|8501|353
1652461800000|2022-05-13 17:10:00|8503.8|8502.3|8503|8502.1|8504.6|8503.4|8503|8502.1|305
1652462100000|2022-05-13 17:15:00|8503.3|8501.8|8504.5|8503|8505.1|8504|8502.8|8501.7|344
1652462400000|2022-05-13 17:20:00|8504.4|8502.9|8504.5|8503|8505.2|8503.9|8503.8|8502.6|298
1652462700000|2022-05-13 17:25:00|8504.6|8503.1|8505.9|8505|8506.5|8505.5|8504.2|8503|255
1652463000000|2022-05-13 17:30:00|8506|8505.1|8505.2|8503.7|8507.3|8506|8504.7|8503.4|290
1652463300000|2022-05-13 17:35:00|8505.1|8503.6|8504.6|8503.1|8505.2|8504|8503.8|8502.6|227
1652463600000|2022-05-13 17:40:00|8504.5|8503|8507.4|8505.9|8507.5|8506.2|8504.2|8502.9|269
1652463900000|2022-05-13 17:45:00|8507.5|8506|8507.6|8506.1|8509.6|8508.4|8506.9|8505.8|249
1652464200000|2022-05-13 17:50:00|8507.7|8506.2|8505.8|8504.9|8508|8506.9|8505.6|8504.4|252
1652464500000|2022-05-13 17:55:00|8506.1|8504.6|8505.2|8503.7|8506.7|8505.6|8504.4|8503.4|357
1652464800000|2022-05-13 18:00:00|8505.1|8503.6|8505.2|8503.7|8506.2|8505|8503.8|8502.8|418
1652465100000|2022-05-13 18:05:00|8504.9|8504|8506.2|8504.7|8506.3|8505.1|8504.5|8503.3|440
1652465400000|2022-05-13 18:10:00|8506.3|8504.8|8505.4|8504.5|8506.3|8505.2|8504.2|8503|254
1652465700000|2022-05-13 18:15:00|8505.3|8504.4|8508.7|8507.2|8509.1|8507.7|8505.2|8504.3|381
1652466000000|2022-05-13 18:20:00|8508.6|8507.1|8509|8508.1|8509.8|8508.6|8508.2|8507|349
1652466300000|2022-05-13 18:25:00|8508.9|8508|8507.8|8506.9|8509.6|8508.5|8507.6|8506.6|355
1652466600000|2022-05-13 18:30:00|8508.1|8506.6|8506|8504.5|8508.3|8507|8505.3|8504.1|386
1652466900000|2022-05-13 18:35:00|8506.1|8504.6|8505.7|8504.2|8506.3|8505.2|8504.7|8503.5|305
1652467200000|2022-05-13 18:40:00|8505.6|8504.1|8504|8502.5|8505.9|8504.7|8503.7|8502.3|391
1652467500000|2022-05-13 18:45:00|8504.1|8503.2|8504|8503.1|8505|8503.8|8502.1|8500.9|401
1652467800000|2022-05-13 18:50:00|8504.1|8503.2|8500.5|8499.6|8504.6|8503.2|8500.5|8499.4|386
1652468100000|2022-05-13 18:55:00|8500.8|8499.3|8499.9|8499|8501|8500|8498.8|8497.6|325
1652468400000|2022-05-13 19:00:00|8499.8|8498.9|8502.6|8501.1|8503|8501.8|8499.8|8498.9|447
1652468700000|2022-05-13 19:05:00|8502.7|8501.2|8501.6|8500.7|8503.1|8502|8500.6|8499.4|337
1652469000000|2022-05-13 19:10:00|8501.5|8500.6|8503.2|8502.3|8503.7|8502.5|8501.2|8499.7|272
1652469300000|2022-05-13 19:15:00|8503.5|8502|8501.9|8500.4|8504.3|8502.8|8501.3|8499.8|247
1652469600000|2022-05-13 19:20:00|8502|8500.5|8500.7|8499.2|8502.2|8500.9|8500.4|8499.2|263
1652469900000|2022-05-13 19:25:00|8500.8|8499.3|8498.8|8497.3|8500.9|8499.4|8498.6|8497.1|187
1652470200000|2022-05-13 19:30:00|8498.9|8497.4|8499.9|8498.4|8501.4|8500.1|8498.8|8497.3|169
1652470500000|2022-05-13 19:35:00|8500|8498.5|8498.8|8497.3|8500.5|8499.3|8498.6|8497.1|203
1652470800000|2022-05-13 19:40:00|8498.9|8497.4|8498.2|8496.7|8499.4|8497.9|8497.7|8496.2|208
1652471100000|2022-05-13 19:45:00|8498.3|8496.8|8497.2|8495.7|8498.8|8497.3|8496.1|8494.6|331
1652471400000|2022-05-13 19:50:00|8497.3|8495.8|8499|8497.5|8499.9|8498.4|8496.6|8495.1|432
1652471700000|2022-05-13 19:55:00|8499.1|8497.6|8497.5|8496|8499.5|8498|8496.8|8495.6|341
1652472000000|2022-05-13 20:00:00|8497.6|8496.1|8496.5|8495|8499.1|8497.6|8495.9|8494.4|269
1652472300000|2022-05-13 20:05:00|8496.4|8494.9|8495.7|8494.2|8496.8|8495.3|8495.5|8494|162
1652472600000|2022-05-13 20:10:00|8495.6|8494.1|8494.3|8492.8|8495.8|8494.6|8494.1|8492.6|108
1652472900000|2022-05-13 20:15:00|8494.2|8492.7|8492.3|8490.8|8494.4|8493|8491.4|8490.2|161
1652473200000|2022-05-13 20:20:00|8492.8|8491.3|8496.2|8494.7|8496.9|8495.4|8492.8|8491.3|302
1652473500000|2022-05-13 20:25:00|8496.5|8495|8498.2|8494.9|8498.2|8495.9|8495.1|8493.6|307
1652473800000|2022-05-13 20:30:00|8497.4|8495.9|8497.1|8495.6|8499.7|8497|8497.1|8493.8|298
1652474100000|2022-05-13 20:35:00|8497|8495.5|8496.8|8494.5|8499.4|8496.1|8495.7|8492.2|364
1652474400000|2022-05-13 20:40:00|8496.4|8494.9|8496.6|8493.6|8498.9|8495.2|8495|8490.9|389
1652474700000|2022-05-13 20:45:00|8496.5|8494|8496.4|8494.9|8501.4|8495.9|8495.6|8490.3|688
1652475000000|2022-05-13 20:50:00|8496.3|8494.8|8492.3|8486.5|8502.4|8495.8|8490.9|8483.1|1328
1652475300000|2022-05-13 20:55:00|8492.6|8486.3|8495.3|8484.3|8496.1|8488.5|8490.3|8481.5|1249
1652644800000|2022-05-15 20:00:00|8504.2|8485.4|8507|8486.4|8509.6|8488.6|8503.6|8482.6|21
1652645100000|2022-05-15 20:05:00|8509.6|8488.6|8505.4|8485.6|8510.5|8489.5|8505.3|8485.4|26
1652645400000|2022-05-15 20:10:00|8509.6|8488.6|8512.4|8491.4|8512.4|8491.4|8505.3|8485.4|12
1652645700000|2022-05-15 20:15:00|8505.3|8485.4|8505.3|8485.4|8505.3|8485.4|8502.9|8481.9|6
1652646000000|2022-05-15 20:20:00|8511.6|8490.6|8505.9|8486.8|8511.6|8490.6|8503.3|8482.3|8
1652646300000|2022-05-15 20:25:00|8510.8|8489.8|8510.1|8489.1|8510.8|8489.8|8505|8484|31
1652646600000|2022-05-15 20:30:00|8505.5|8486.8|8505.5|8486.8|8505.5|8486.8|8503.3|8482.3|5
1652646900000|2022-05-15 20:35:00|8503.3|8482.3|8514.4|8493.4|8520.6|8499.6|8503.3|8482.3|8
1652647200000|2022-05-15 20:40:00|8514.7|8493.7|8513.5|8492.5|8514.7|8493.7|8509.8|8488.8|28
1652647500000|2022-05-15 20:45:00|8514.3|8493.3|8509|8488|8514.3|8493.3|8508.3|8487.3|23
1652647800000|2022-05-15 20:50:00|8512.5|8492.8|8512.6|8491.6|8512.8|8492.8|8505.3|8484.3|21
1652648100000|2022-05-15 20:55:00|8512.1|8491.1|8511.1|8490.1|8512.9|8491.9|8504.7|8483.7|18
1652648400000|2022-05-15 21:00:00|8505.3|8484.3|8499.6|8488.6|8518.3|8507.3|8498.6|8484.2|72
1652648700000|2022-05-15 21:05:00|8502.9|8491.9|8501.5|8490.5|8506.1|8495.1|8489.1|8479.4|109
1652649000000|2022-05-15 21:10:00|8502.1|8491.1|8502|8491|8505|8494|8501.1|8490.1|46
1652649300000|2022-05-15 21:15:00|8501.9|8490.9|8495.2|8484.2|8506.3|8495.3|8490.4|8482.6|72
1652649600000|2022-05-15 21:20:00|8494.6|8483.6|8491.2|8480.7|8502.4|8491.4|8483.9|8477.9|145
1652649900000|2022-05-15 21:25:00|8491.3|8481.4|8489.3|8481|8497.8|8486.8|8485.5|8478.7|322
1652650200000|2022-05-15 21:30:00|8488.9|8481.2|8491.3|8482.7|8496.9|8485.9|8486.7|8478.8|273
1652650500000|2022-05-15 21:35:00|8491.2|8482.8|8488.7|8482|8497.4|8486.4|8485.8|8481.9|500
1652650800000|2022-05-15 21:40:00|8488.2|8482.2|8490|8486.5|8495.7|8487|8486.5|8482.2|361
1652651100000|2022-05-15 21:45:00|8494.3|8485.1|8491.1|8483.3|8495.5|8486.9|8487.8|8480.2|318
1652651400000|2022-05-15 21:50:00|8490.4|8484.1|8491.2|8484.9|8495.4|8486.8|8488.3|8480.8|242
1652651700000|2022-05-15 21:55:00|8490.8|8485.6|8493.9|8483.8|8495.4|8486.8|8490.2|8482.4|258
1652652000000|2022-05-15 22:00:00|8493.3|8484.3|8490.5|8484.3|8495.1|8487.7|8489.1|8481.5|961
1652652300000|2022-05-15 22:05:00|8490|8484.8|8491.5|8483.6|8493.1|8487.3|8488.9|8482.8|724
1652652600000|2022-05-15 22:10:00|8491.7|8483.4|8492.6|8487.7|8494.1|8488.7|8489.8|8483.4|550
1652652900000|2022-05-15 22:15:00|8493.1|8487|8490.1|8486.1|8494.5|8489.2|8490|8484.7|812
1652653200000|2022-05-15 22:20:00|8490.2|8486.2|8490.6|8486.9|8494.4|8489.1|8489.7|8485.4|744
1652653500000|2022-05-15 22:25:00|8490.8|8485.9|8491.7|8486.3|8495.9|8489.7|8490.6|8483.7|479
1652653800000|2022-05-15 22:30:00|8491.5|8486.4|8491.3|8486.5|8495.8|8487.8|8489.9|8482.8|642
1652654100000|2022-05-15 22:35:00|8491.4|8486.7|8491.5|8486.8|8497.1|8487.9|8490.5|8483.2|549
1652654400000|2022-05-15 22:40:00|8491.4|8486.4|8494|8484.8|8495.8|8487.9|8490.1|8483.6|967
1652654700000|2022-05-15 22:45:00|8493.3|8485.8|8495.8|8485.2|8496.5|8489.2|8491.4|8483.6|1078
1652655000000|2022-05-15 22:50:00|8495.6|8484.8|8495.2|8486.3|8498.1|8489.8|8491.8|8484.1|727
1652655300000|2022-05-15 22:55:00|8495.6|8486|8495.9|8487.9|8499.4|8490.8|8493.5|8485.2|1303
1652655600000|2022-05-15 23:00:00|8497|8486.8|8496.2|8488.2|8499.4|8492.1|8493.6|8485.8|1028
1652655900000|2022-05-15 23:05:00|8496.4|8488.3|8494.5|8490.1|8498.6|8491.8|8492.8|8486.4|1063
1652656200000|2022-05-15 23:10:00|8495.4|8489|8492.9|8491.4|8497.2|8491.8|8492|8486.4|875
1652656500000|2022-05-15 23:15:00|8492.8|8491.3|8492.7|8491.2|8493.9|8492|8491.9|8490.1|413
1652656800000|2022-05-15 23:20:00|8492.8|8491.3|8491.4|8489.9|8494.2|8492.5|8491.2|8489.6|297
1652657100000|2022-05-15 23:25:00|8491.5|8490|8490.7|8489.2|8491.9|8490.4|8489.2|8487.7|476
1652657400000|2022-05-15 23:30:00|8490.6|8489.1|8488.5|8487|8491.3|8489.8|8488.4|8486.9|610
1652657700000|2022-05-15 23:35:00|8489|8486.7|8487.2|8485.7|8489|8486.7|8486.3|8484.8|462
1652658000000|2022-05-15 23:40:00|8487.3|8485.8|8485.6|8484.1|8487.7|8486.2|8484.8|8483.1|560
1652658300000|2022-05-15 23:45:00|8485.7|8484.2|8485.6|8484.1|8486.4|8484.9|8484.9|8483.3|533
1652658600000|2022-05-15 23:50:00|8485.7|8484.2|8484.9|8483.4|8485.9|8484.3|8484.2|8482.5|623
1652658900000|2022-05-15 23:55:00|8485|8483.5|8484|8482.5|8485.8|8484.3|8483.7|8481.9|455
1652659200000|2022-05-16 00:00:00|8483.8|8482.3|8485.8|8484.3|8486.7|8485.2|8483.6|8481.9|651
1652659500000|2022-05-16 00:05:00|8485.7|8484.2|8483.9|8482.4|8486.6|8485.1|8483.6|8482.1|503
1652659800000|2022-05-16 00:10:00|8484|8482.5|8483.5|8482|8484|8482.5|8482.3|8480.8|310
1652660100000|2022-05-16 00:15:00|8483.6|8482.1|8484.8|8483.3|8484.8|8483.3|8483.2|8481.7|318
1652660400000|2022-05-16 00:20:00|8484.9|8483.4|8486.5|8485|8487|8485.6|8484.8|8483.3|395
1652660700000|2022-05-16 00:25:00|8486.4|8484.9|8485.3|8483.8|8487.5|8486|8485.1|8483.6|400
1652661000000|2022-05-16 00:30:00|8485.4|8483.9|8486.7|8485.2|8487.6|8486.1|8485.3|8483.8|333
1652661300000|2022-05-16 00:35:00|8486.6|8485.1|8486.6|8485.1|8487.4|8485.9|8486.3|8484.8|261
1652661600000|2022-05-16 00:40:00|8486.5|8485|8486.4|8484.9|8487.4|8485.9|8485.6|8484.1|297
1652661900000|2022-05-16 00:45:00|8486.5|8485|8487.6|8486.1|8488.2|8486.7|8486.2|8484.9|290
1652662200000|2022-05-16 00:50:00|8487.7|8486.2|8485.7|8484.2|8488.1|8486.6|8485.6|8484.1|440
1652662500000|2022-05-16 00:55:00|8485.4|8483.9|8485.2|8483.7|8486.6|8485.1|8484.6|8483|535
1652662800000|2022-05-16 01:00:00|8485.3|8483.8|8486.3|8484.8|8486.7|8485.2|8485.2|8483.7|486
1652663100000|2022-05-16 01:05:00|8486.2|8484.7|8477.4|8475.9|8487.8|8486.3|8471.8|8470.3|700
1652663400000|2022-05-16 01:10:00|8477.3|8475.8|8483.9|8482.4|8484.3|8482.8|8477|8475.5|485
1652663700000|2022-05-16 01:15:00|8484|8482.5|8482.2|8480.7|8484.4|8482.9|8481.2|8479.7|370
1652664000000|2022-05-16 01:20:00|8482.1|8480.6|8482.8|8481.3|8483.5|8482|8481.7|8480.2|449
1652664300000|2022-05-16 01:25:00|8482.7|8481.2|8481.1|8479.6|8482.8|8481.3|8479.7|8478.2|415
1652664600000|2022-05-16 01:30:00|8481|8479.5|8479.7|8478.2|8482.1|8480.7|8479.3|8477.8|539
1652664900000|2022-05-16 01:35:00|8479.6|8478.1|8480.6|8479.1|8482.6|8481.1|8479.6|8478.1|620
1652665200000|2022-05-16 01:40:00|8480.7|8479.2|8481.6|8480.1|8481.9|8480.4|8480.1|8478.6|577
1652665500000|2022-05-16 01:45:00|8481.5|8480|8481.7|8480.2|8482.6|8481.1|8480.6|8479.1|583
1652665800000|2022-05-16 01:50:00|8481.6|8480.1|8481.2|8479.7|8481.9|8480.4|8480.7|8479.2|412
1652666100000|2022-05-16 01:55:00|8481.4|8479.9|8484|8482.5|8484.4|8482.9|8481.1|8479.6|411
1652666400000|2022-05-16 02:00:00|8484.1|8482.6|8485.3|8483.8|8486.9|8485.4|8481.3|8479.8|742
1652666700000|2022-05-16 02:05:00|8485.4|8483.9|8484.7|8483.2|8486.8|8485.6|8484.5|8483|552
1652667000000|2022-05-16 02:10:00|8484.8|8483.3|8487.9|8486.4|8488.6|8487.1|8484.5|8483|582
1652667300000|2022-05-16 02:15:00|8487.8|8486.3|8488.5|8487|8488.5|8487|8486.2|8484.7|537
1652667600000|2022-05-16 02:20:00|8488.6|8487.1|8491.2|8489.7|8491.5|8490|8488.3|8486.8|784
1652667900000|2022-05-16 02:25:00|8491.1|8489.6|8490|8488.5|8491.8|8490.3|8489.3|8487.8|446
1652668200000|2022-05-16 02:30:00|8490.1|8488.6|8491.5|8488.4|8492.2|8490.1|8489.8|8487.8|450
1652668500000|2022-05-16 02:35:00|8491.4|8488.3|8490.2|8488.7|8492.7|8490.1|8489.9|8487.2|1170
1652668800000|2022-05-16 02:40:00|8490.3|8488.8|8491.9|8489.3|8494.3|8490.1|8490.1|8486.8|1230
1652669100000|2022-05-16 02:45:00|8492.4|8489.2|8492.2|8489.3|8494.4|8490.5|8490.4|8486.2|1311
1652669400000|2022-05-16 02:50:00|8491.5|8490|8491.8|8490.3|8494.4|8491.2|8490.8|8487.5|771
1652669700000|2022-05-16 02:55:00|8491.7|8490.2|8492.8|8490.1|8494|8491.7|8491.3|8488.5|893
1652670000000|2022-05-16 03:00:00|8492.5|8489.9|8492.3|8490.8|8495.9|8492.3|8491.7|8487.7|1249
1652670300000|2022-05-16 03:05:00|8492.4|8490.9|8489.9|8487.2|8494.7|8491.6|8489.7|8486.6|1277
1652670600000|2022-05-16 03:10:00|8490|8487|8492.3|8490|8494|8490.4|8489.8|8486.3|1030
1652670900000|2022-05-16 03:15:00|8492.8|8489.9|8492.2|8490.7|8495.1|8491.5|8490.8|8486.8|886
1652671200000|2022-05-16 03:20:00|8493.6|8489.3|8494.9|8492.7|8495.7|8493.6|8492|8489.1|1043
1652671500000|2022-05-16 03:25:00|8494.5|8493|8494.9|8493.4|8496.3|8494.4|8494.4|8491|728
1652671800000|2022-05-16 03:30:00|8495|8493.5|8496.1|8493.5|8496.1|8494|8494.3|8492.3|447
1652672100000|2022-05-16 03:35:00|8496|8493.6|8495.6|8494.1|8496.7|8495.2|8494.3|8489.9|538
1652672400000|2022-05-16 03:40:00|8495.7|8494.2|8494.8|8490.2|8496.9|8494.9|8494.5|8489.9|664
1652672700000|2022-05-16 03:45:00|8495.1|8492.5|8495.2|8492.6|8497.4|8493.5|8493.4|8489.2|1604
1652673000000|2022-05-16 03:50:00|8496|8490.7|8496.1|8494.6|8497.8|8495.1|8494|8489.8|1001
1652673300000|2022-05-16 03:55:00|8496.3|8494.8|8497.1|8495.6|8498.7|8496.6|8496.2|8494|928
1652673600000|2022-05-16 04:00:00|8497|8495.5|8496.3|8494.8|8497.5|8495.9|8496.2|8494.1|684
1652673900000|2022-05-16 04:05:00|8496.4|8494.9|8497.4|8495.9|8498.1|8496.6|8496.1|8494.8|237
1652674200000|2022-05-16 04:10:00|8497.5|8496|8495.4|8493.9|8497.7|8496.2|8495|8493.5|232
1652674500000|2022-05-16 04:15:00|8495.5|8494|8495.7|8494.2|8495.9|8494.4|8494.5|8493|236
1652674800000|2022-05-16 04:20:00|8495.8|8494.3|8494.6|8493.1|8496.1|8494.8|8494.5|8493|284
1652675100000|2022-05-16 04:25:00|8494.5|8493|8494.1|8493.2|8494.8|8493.4|8493.3|8491.8|308
1652675400000|2022-05-16 04:30:00|8494.2|8493.3|8495.8|8494.9|8496.2|8494.9|8494.2|8493|286
1652675700000|2022-05-16 04:35:00|8495.7|8494.8|8497.2|8495.7|8497.2|8495.7|8495.4|8494.1|262
1652676000000|2022-05-16 04:40:00|8497.1|8495.6|8497.4|8495.9|8497.7|8496.4|8496.5|8495.2|248
1652676300000|2022-05-16 04:45:00|8497.5|8496|8497.2|8495.7|8497.5|8496.1|8496.5|8495.2|242
1652676600000|2022-05-16 04:50:00|8497.1|8495.6|8496.6|8495.1|8497.4|8496.2|8496.1|8494.6|234
1652676900000|2022-05-16 04:55:00|8496.5|8495|8496.6|8495.1|8496.7|8495.4|8496.2|8494.7|157
1652677200000|2022-05-16 05:00:00|8496.5|8495|8497.5|8496|8497.6|8496.1|8495.7|8494.3|250
1652677500000|2022-05-16 05:05:00|8497.4|8495.9|8497.9|8496.4|8498.3|8496.9|8496.8|8495.7|339
1652677800000|2022-05-16 05:10:00|8497.8|8496.3|8498.3|8496.8|8498.6|8497.4|8497.2|8495.7|370
1652678100000|2022-05-16 05:15:00|8498.4|8496.9|8498.3|8496.8|8499.3|8497.8|8497.7|8496.3|322
1652678400000|2022-05-16 05:20:00|8498.2|8496.7|8497.7|8496.2|8498.9|8497.4|8497|8495.6|327
1652678700000|2022-05-16 05:25:00|8497.8|8496.3|8496.9|8495.4|8497.9|8496.4|8496.5|8495.4|196
1652679000000|2022-05-16 05:30:00|8497|8495.5|8496.7|8495.8|8497.6|8496.2|8496.2|8494.9|273
1652679300000|2022-05-16 05:35:00|8496.8|8495.9|8496|8494.5|8497.7|8496.3|8495|8493.5|296
1652679600000|2022-05-16 05:40:00|8495.8|8494.9|8495.5|8494|8497.1|8495.6|8494.9|8493.7|289
1652679900000|2022-05-16 05:45:00|8495.4|8493.9|8494.6|8493.1|8495.6|8494.3|8494|8492.7|231
1652680200000|2022-05-16 05:50:00|8494.7|8493.2|8494.4|8492.9|8495.7|8494.2|8493.7|8492.3|260
1652680500000|2022-05-16 05:55:00|8494.5|8493|8493.7|8492.2|8495.1|8493.8|8492.8|8491.7|425
1652680800000|2022-05-16 06:00:00|8493.8|8492.3|8497.7|8496.2|8498.2|8496.8|8491.7|8490.2|595
1652681100000|2022-05-16 06:05:00|8497.8|8496.3|8500.2|8498.7|8500.3|8499.1|8497|8495.9|640
1652681400000|2022-05-16 06:10:00|8500.1|8498.6|8498.6|8497.1|8500.3|8499.1|8497.4|8496.1|619
1652681700000|2022-05-16 06:15:00|8498.7|8497.2|8498.8|8497.3|8501.1|8499.7|8498.2|8497|503
1652682000000|2022-05-16 06:20:00|8498.6|8497.7|8499.6|8498.1|8499.9|8498.4|8497.2|8495.7|515
1652682300000|2022-05-16 06:25:00|8499.7|8498.2|8498.6|8497.1|8500|8498.7|8498.3|8497|371
1652682600000|2022-05-16 06:30:00|8498.7|8497.2|8501.1|8499.6|8501.3|8500|8497.3|8496.2|476
1652682900000|2022-05-16 06:35:00|8501|8499.5|8504.4|8502.9|8504.9|8503.7|8500.9|8499.4|512
1652683200000|2022-05-16 06:40:00|8504.3|8502.8|8503.3|8501.8|8506.2|8504.9|8502.6|8501.4|483
1652683500000|2022-05-16 06:45:00|8503.4|8501.9|8506.1|8504.6|8506.7|8505.5|8501.3|8500.1|587
1652683800000|2022-05-16 06:50:00|8505.9|8504.4|8508.6|8507.1|8509.3|8507.9|8505.6|8504.3|495
1652684100000|2022-05-16 06:55:00|8508.7|8507.2|8510.3|8508.8|8511|8509.7|8507.4|8506.2|582
1652684400000|2022-05-16 07:00:00|8510.4|8508.9|8515.6|8514.1|8515.6|8514.1|8508.7|8507.3|796
1652684700000|2022-05-16 07:05:00|8515.4|8513.9|8514.9|8513.4|8517.4|8516.1|8514|8512.6|689
1652685000000|2022-05-16 07:10:00|8514.8|8513.3|8514.1|8512.6|8520.1|8518.6|8514|8512.5|914
1652685300000|2022-05-16 07:15:00|8514.2|8512.7|8508|8506.5|8516.5|8515|8507.8|8506.4|733
1652685600000|2022-05-16 07:20:00|8507.8|8506.9|8513.4|8511.9|8514.3|8513.1|8507.6|8506.3|699
1652685900000|2022-05-16 07:25:00|8513.5|8512|8512.8|8511.3|8514|8512.5|8508.2|8507|884
1652686200000|2022-05-16 07:30:00|8512.9|8511.4|8509.4|8508.5|8512.9|8511.4|8508.5|8507.3|714
1652686500000|2022-05-16 07:35:00|8509.6|8508.1|8510.6|8509.1|8512.5|8511.3|8507.1|8505.7|626
1652686800000|2022-05-16 07:40:00|8510.4|8508.9|8512.3|8510.8|8513.6|8512.4|8509.7|8508.5|741
1652687100000|2022-05-16 07:45:00|8512.1|8510.6|8514|8512.5|8515.1|8513.8|8510.7|8509.2|604
1652687400000|2022-05-16 07:50:00|8513.9|8512.4|8516.4|8514.9|8516.9|8515.4|8509.8|8508.4|712
1652687700000|2022-05-16 07:55:00|8516.5|8515|8519.3|8517.8|8520.9|8519.7|8515.5|8514|733
1652688000000|2022-05-16 08:00:00|8519.2|8517.7|8513.7|8512.2|8519.2|8517.7|8510.4|8508.9|828
1652688300000|2022-05-16 08:05:00|8513.8|8512.3|8519.4|8517.9|8521.3|8520.2|8513.4|8512.2|642
1652688600000|2022-05-16 08:10:00|8519.3|8517.8|8516.4|8514.9|8520.6|8519.3|8516.2|8514.9|637
1652688900000|2022-05-16 08:15:00|8516.1|8515.2|8522.4|8521.5|8522.9|8521.6|8515.4|8514.1|625
1652689200000|2022-05-16 08:20:00|8522.7|8521.2|8523.6|8522.1|8525.8|8524.5|8521.5|8520.2|491
1652689500000|2022-05-16 08:25:00|8523.5|8522|8525.1|8523.6|8525.2|8524.1|8520.9|8519.5|567
1652689800000|2022-05-16 08:30:00|8525|8523.5|8526.5|8525|8528.1|8526.7|8524.8|8523.3|516
1652690100000|2022-05-16 08:35:00|8526.6|8525.1|8531.2|8529.7|8531.2|8530.1|8524.6|8523.5|499
1652690400000|2022-05-16 08:40:00|8530.9|8530|8532|8530.5|8534.9|8533.5|8530.8|8529.4|639
1652690700000|2022-05-16 08:45:00|8531.8|8530.3|8533|8531.5|8533|8531.8|8530.1|8528.9|422
1652691000000|2022-05-16 08:50:00|8532.7|8531.8|8531.2|8529.7|8533|8531.9|8530.7|8529.5|469
1652691300000|2022-05-16 08:55:00|8531.3|8529.8|8527.4|8525.9|8532.8|8531.6|8527.2|8525.7|439
1652691600000|2022-05-16 09:00:00|8527.3|8525.8|8526.2|8524.7|8527.7|8526.2|8522.9|8521.7|643
1652691900000|2022-05-16 09:05:00|8526.3|8524.8|8525.6|8524.1|8527.6|8526.4|8525.2|8523.7|554
1652692200000|2022-05-16 09:10:00|8525.5|8524|8526|8524.5|8527.1|8526.2|8522.5|8521.3|551
1652692500000|2022-05-16 09:15:00|8525.9|8524.4|8527.1|8525.6|8528.9|8527.7|8525.8|8524.4|479
1652692800000|2022-05-16 09:20:00|8527|8525.5|8528|8526.5|8530.1|8528.8|8526.4|8525.3|486
1652693100000|2022-05-16 09:25:00|8528.1|8526.6|8524.7|8523.2|8528.2|8526.8|8524.3|8523.1|412
1652693400000|2022-05-16 09:30:00|8524.9|8523.4|8523.6|8522.1|8525.6|8524.4|8521.1|8520|528
1652693700000|2022-05-16 09:35:00|8523.7|8522.2|8520.8|8519.3|8523.7|8522.6|8520.5|8519.3|391
1652694000000|2022-05-16 09:40:00|8520.7|8519.2|8518.1|8517.2|8520.9|8519.6|8516.9|8515.8|471
1652694300000|2022-05-16 09:45:00|8518.4|8516.9|8519.5|8518|8519.5|8518|8517|8515.8|375
1652694600000|2022-05-16 09:50:00|8519.3|8518.4|8520.1|8518.6|8520.3|8519|8518.6|8517.5|306
1652694900000|2022-05-16 09:55:00|8520|8518.5|8517.7|8516.2|8521.1|8519.8|8516.7|8515.5|421
1652695200000|2022-05-16 10:00:00|8517.4|8516.5|8521.1|8519.6|8521.7|8520.5|8514.8|8513.5|552
1652695500000|2022-05-16 10:05:00|8521|8519.5|8517.7|8516.2|8521.2|8519.9|8517.2|8516|421
1652695800000|2022-05-16 10:10:00|8517.4|8516.5|8514.7|8513.8|8518.3|8517.1|8514.6|8513.3|343
1652696100000|2022-05-16 10:15:00|8514.8|8513.9|8513.5|8512|8515.4|8514.2|8511.5|8510.4|566
1652696400000|2022-05-16 10:20:00|8513.6|8512.1|8513.9|8512.4|8515.7|8514.4|8513.1|8511.7|520
1652696700000|2022-05-16 10:25:00|8513.8|8512.3|8511.5|8510|8515.7|8514.4|8511.2|8509.8|445
1652697000000|2022-05-16 10:30:00|8511.6|8510.1|8509|8508.1|8512.3|8510.9|8504.8|8503.5|612
1652697300000|2022-05-16 10:35:00|8509.1|8508.2|8510.9|8509.4|8512.4|8511.1|8508|8506.7|498
1652697600000|2022-05-16 10:40:00|8510.8|8509.3|8510.6|8509.1|8512.3|8511.1|8510|8508.8|382
1652697900000|2022-05-16 10:45:00|8510.7|8509.2|8510.6|8509.1|8511.3|8510.3|8509.1|8507.7|489
1652698200000|2022-05-16 10:50:00|8510.7|8509.2|8511.2|8509.7|8512|8510.9|8509.2|8507.8|447
1652698500000|2022-05-16 10:55:00|8510.9|8510|8508.5|8507.6|8514.3|8513|8506.6|8505.4|757
1652698800000|2022-05-16 11:00:00|8508.8|8507.3|8506.7|8505.8|8509.2|8507.9|8505.5|8504.5|714
1652699100000|2022-05-16 11:05:00|8507|8505.5|8506.4|8505.5|8507.1|8505.9|8505|8503.8|504
1652699400000|2022-05-16 11:10:00|8506.6|8505.7|8504.6|8503.7|8507.2|8506.1|8503.5|8502.1|501
1652699700000|2022-05-16 11:15:00|8504.7|8503.8|8504.6|8503.7|8506.1|8504.8|8503.1|8501.6|497
1652700000000|2022-05-16 11:20:00|8504.7|8503.8|8508|8506.5|8509.3|8508.2|8503.9|8502.8|614
1652700300000|2022-05-16 11:25:00|8507.9|8506.4|8511.4|8509.9|8513.4|8512.5|8507.2|8506|635
1652700600000|2022-05-16 11:30:00|8511.3|8509.8|8513.3|8511.8|8513.7|8512.6|8510.2|8508.7|593
1652700900000|2022-05-16 11:35:00|8513.1|8511.6|8511.6|8510.1|8513.7|8512.4|8510.8|8509.3|455
1652701200000|2022-05-16 11:40:00|8511.7|8510.2|8507.4|8506.5|8511.8|8510.4|8507.1|8505.9|479
1652701500000|2022-05-16 11:45:00|8507.8|8506.3|8504.1|8502.6|8509.4|8508.2|8503.6|8502.5|467
1652701800000|2022-05-16 11:50:00|8504.2|8502.7|8501.8|8500.9|8504.6|8503.5|8500.6|8499.4|636
1652702100000|2022-05-16 11:55:00|8502.1|8501.2|8499.5|8498|8502.7|8501.4|8497.9|8496.8|561
1652702400000|2022-05-16 12:00:00|8499.4|8497.9|8500.5|8499|8502.1|8500.7|8496.7|8495.6|731
1652702700000|2022-05-16 12:05:00|8500.6|8499.1|8500.5|8499|8500.8|8499.8|8498.4|8497.3|513
1652703000000|2022-05-16 12:10:00|8500.2|8499.3|8505.5|8504|8505.6|8504.2|8499.7|8498.5|377
1652703300000|2022-05-16 12:15:00|8505.6|8504.1|8505.9|8504.4|8506.2|8505|8502.9|8501.4|403
1652703600000|2022-05-16 12:20:00|8505.3|8503.8|8506.8|8505.3|8508.7|8507.3|8504.7|8503.5|505
1652703900000|2022-05-16 12:25:00|8506.3|8505.4|8510.5|8507.6|8510.9|8508.8|8506|8504.6|390
1652704200000|2022-05-16 12:30:00|8510|8508.5|8511.4|8509.9|8512.9|8511.7|8508.5|8507.3|754
1652704500000|2022-05-16 12:35:00|8511.5|8510|8512.5|8511|8512.8|8511.5|8509.8|8508.9|582
1652704800000|2022-05-16 12:40:00|8512.2|8511.3|8511|8509.5|8514.9|8513.7|8510.5|8509.1|595
1652705100000|2022-05-16 12:45:00|8511.1|8509.6|8505.7|8504.2|8511.1|8509.6|8505.3|8504|496
1652705400000|2022-05-16 12:50:00|8505.5|8504|8505.7|8504.2|8508.9|8507.6|8504.2|8502.8|463
1652705700000|2022-05-16 12:55:00|8505.8|8504.3|8506.6|8505.7|8507.7|8506.5|8503.3|8501.9|551
1652706000000|2022-05-16 13:00:00|8506.8|8505.3|8510.5|8509|8511.9|8510.4|8505.9|8504.6|598
1652706300000|2022-05-16 13:05:00|8510.2|8509.3|8509.5|8508.6|8510.5|8509.3|8506.9|8505.7|496
1652706600000|2022-05-16 13:10:00|8509.6|8508.1|8512.1|8511.2|8513|8511.7|8509.1|8507.9|469
1652706900000|2022-05-16 13:15:00|8512.2|8511.3|8516.2|8514.7|8516.3|8515.1|8512|8511|532
1652707200000|2022-05-16 13:20:00|8516|8515.1|8511.5|8510|8516.5|8515.5|8511.4|8510|501
1652707500000|2022-05-16 13:25:00|8511.6|8510.1|8509.1|8508.2|8511.8|8510.5|8509|8507.8|518
1652707800000|2022-05-16 13:30:00|8509.4|8507.9|8511.6|8510.7|8512.7|8511.5|8507.3|8505.9|704
1652708100000|2022-05-16 13:35:00|8511.8|8510.3|8509|8507.5|8514.5|8513.3|8507.9|8506.5|689
1652708400000|2022-05-16 13:40:00|8508.8|8507.9|8505.2|8503.7|8509.8|8508.5|8504.3|8503.1|876
1652708700000|2022-05-16 13:45:00|8504.9|8504|8504.6|8503.7|8507.7|8506.2|8502.6|8501.4|776
1652709000000|2022-05-16 13:50:00|8504.8|8503.3|8500.9|8500|8504.8|8503.5|8500.8|8499.6|860
1652709300000|2022-05-16 13:55:00|8501|8500.1|8500.5|8499|8501.4|8500.3|8497.7|8496.6|989
1652709600000|2022-05-16 14:00:00|8500.2|8499.3|8493.9|8492.4|8500.9|8499.6|8493.7|8492.4|870
1652709900000|2022-05-16 14:05:00|8493.5|8492.6|8493.4|8492.5|8494.2|8493.1|8488.9|8487.8|834
1652710200000|2022-05-16 14:10:00|8493.3|8492.4|8484.7|8483.2|8494.7|8493.5|8484|8482.5|798
1652710500000|2022-05-16 14:15:00|8484.6|8483.1|8494.9|8494|8495.3|8494.2|8484.4|8483.1|874
1652710800000|2022-05-16 14:20:00|8495|8494.1|8491.3|8490.4|8495.4|8494.2|8488.6|8487.4|696
1652711100000|2022-05-16 14:25:00|8491.6|8490.1|8494.7|8493.2|8494.8|8493.3|8489|8487.8|744
1652711400000|2022-05-16 14:30:00|8494.8|8493.3|8495.9|8494.4|8496.9|8495.7|8493.1|8491.8|750
1652711700000|2022-05-16 14:35:00|8496.1|8494.6|8487.7|8486.8|8497.2|8495.9|8487.7|8486.5|662
1652712000000|2022-05-16 14:40:00|8487.6|8486.7|8486.2|8484.7|8488.8|8487.6|8484|8482.5|738
1652712300000|2022-05-16 14:45:00|8486.3|8484.8|8490.4|8489.5|8490.8|8489.7|8486.2|8484.8|927
1652712600000|2022-05-16 14:50:00|8490.7|8489.2|8491.7|8490.8|8492.9|8491.7|8485.4|8483.9|1027
1652712900000|2022-05-16 14:55:00|8491.6|8490.7|8491.5|8490.6|8493.7|8492.5|8489.8|8488.5|1036
1652713200000|2022-05-16 15:00:00|8491.6|8490.7|8491.5|8490|8493.1|8491.7|8489|8487.9|792
1652713500000|2022-05-16 15:05:00|8491.2|8490.3|8494.9|8494|8497.6|8496.4|8490.3|8489.1|595
1652713800000|2022-05-16 15:10:00|8495.2|8493.7|8491.6|8490.1|8495.3|8494.4|8489.4|8488.3|607
1652714100000|2022-05-16 15:15:00|8491.4|8490.5|8491.3|8489.8|8493|8492.1|8490|8488.8|524
1652714400000|2022-05-16 15:20:00|8491.4|8489.9|8492.9|8492|8493.4|8492.4|8490.9|8489.7|536
1652714700000|2022-05-16 15:25:00|8493|8492.1|8496.4|8495.5|8497|8495.8|8491.5|8490.3|608
1652715000000|2022-05-16 15:30:00|8496.5|8495.6|8496.7|8495.8|8498.7|8497.5|8495.5|8494.3|639
1652715300000|2022-05-16 15:35:00|8496.6|8495.7|8499|8498.1|8502|8501.1|8496.5|8495.4|751
1652715600000|2022-05-16 15:40:00|8498.9|8498|8496.3|8494.8|8501.8|8500.7|8496|8494.7|709
1652715900000|2022-05-16 15:45:00|8495.7|8494.9|8494.4|8493.5|8496.8|8495.9|8492|8490.9|609
1652716200000|2022-05-16 15:50:00|8494.2|8493.3|8495.3|8494.4|8495.9|8494.7|8491.9|8490.8|496
1652716500000|2022-05-16 15:55:00|8495.4|8494.5|8492.7|8491.2|8495.5|8494.6|8491.1|8489.9|370
1652716800000|2022-05-16 16:00:00|8492.8|8491.3|8488.6|8487.1|8493.2|8492.1|8487|8486.1|494
1652717100000|2022-05-16 16:05:00|8488.1|8487.2|8486.9|8486|8489.7|8488.5|8486.5|8485.3|517
1652717400000|2022-05-16 16:10:00|8487|8486.1|8490.6|8489.7|8491.3|8490.2|8486.4|8485.1|455
1652717700000|2022-05-16 16:15:00|8490.7|8489.8|8491.6|8490.7|8492.8|8491.6|8490.4|8489.3|385
1652718000000|2022-05-16 16:20:00|8491.7|8490.8|8494|8493.1|8494.8|8493.9|8490.7|8489.5|361
1652718300000|2022-05-16 16:25:00|8494.2|8493.3|8493.9|8493|8494.7|8493.8|8491.8|8490.6|378
1652718600000|2022-05-16 16:30:00|8493.8|8492.9|8491.2|8489.7|8495.2|8494.1|8490.8|8489.6|392
1652718900000|2022-05-16 16:35:00|8491.1|8489.6|8494.8|8493.9|8495.3|8494.1|8489.6|8488.5|471
1652719200000|2022-05-16 16:40:00|8495.1|8493.6|8495.6|8494.7|8496.4|8495.3|8494.5|8493.2|349
1652719500000|2022-05-16 16:45:00|8495.7|8494.8|8492.1|8491.2|8496.3|8495.2|8491.4|8490.3|449
1652719800000|2022-05-16 16:50:00|8492|8491.1|8495.1|8494.2|8495.2|8494.3|8491.9|8490.7|415
1652720100000|2022-05-16 16:55:00|8495.2|8494.3|8493.1|8492.2|8496.1|8494.8|8493|8491.7|461
1652720400000|2022-05-16 17:00:00|8493|8492.1|8491.4|8489.9|8493.9|8492.8|8491.1|8489.9|355
1652720700000|2022-05-16 17:05:00|8491.5|8490|8491.8|8490.9|8492.4|8491.2|8491.2|8490|274
1652721000000|2022-05-16 17:10:00|8491.7|8490.8|8490.6|8489.7|8492.9|8491.4|8490.2|8489.1|322
1652721300000|2022-05-16 17:15:00|8490.5|8489.6|8488.1|8487.2|8490.7|8489.6|8486.9|8485.8|369
1652721600000|2022-05-16 17:20:00|8488.3|8486.8|8488.1|8487.2|8488.9|8487.7|8486.7|8485.4|328
1652721900000|2022-05-16 17:25:00|8488|8487.1|8489|8488.1|8489.9|8488.7|8487.5|8486.4|352
1652722200000|2022-05-16 17:30:00|8489.1|8488.2|8489.4|8488.5|8490.3|8489|8488.2|8486.9|257
1652722500000|2022-05-16 17:35:00|8489.7|8488.2|8488.8|8487.9|8489.8|8488.5|8488.6|8487.3|281
1652722800000|2022-05-16 17:40:00|8489|8487.5|8486.3|8485.4|8489|8487.7|8486.1|8485|353
1652723100000|2022-05-16 17:45:00|8486.2|8485.3|8486.4|8485.5|8487.5|8486.5|8485.4|8484.5|299
1652723400000|2022-05-16 17:50:00|8486.3|8485.4|8487.4|8485.9|8488.3|8487.2|8486.3|8485.3|265
1652723700000|2022-05-16 17:55:00|8487.5|8486|8487.7|8486.8|8488.1|8487.2|8486.1|8484.8|253
1652724000000|2022-05-16 18:00:00|8487.8|8486.9|8484.9|8484|8490.4|8489.3|8484.9|8484|477
1652724300000|2022-05-16 18:05:00|8485|8484.1|8483.5|8482.6|8485.5|8484.2|8483.1|8482.1|299
1652724600000|2022-05-16 18:10:00|8483.6|8482.7|8484.6|8483.1|8484.7|8483.6|8483.2|8482.1|228
1652724900000|2022-05-16 18:15:00|8484.7|8483.2|8481.6|8480.1|8484.8|8483.5|8481.5|8480|283
1652725200000|2022-05-16 18:20:00|8481.3|8480.4|8478.9|8478|8481.4|8480.5|8477.2|8476.2|318
1652725500000|2022-05-16 18:25:00|8479.2|8477.7|8476.8|8475.9|8479.2|8478|8476.5|8475|405
1652725800000|2022-05-16 18:30:00|8476.9|8476|8474.6|8473.7|8477.4|8476.5|8472.6|8471.4|457
1652726100000|2022-05-16 18:35:00|8474.7|8473.8|8474.7|8473.8|8476.1|8474.8|8473.6|8472.6|347
1652726400000|2022-05-16 18:40:00|8474.8|8473.9|8475.7|8474.2|8476.1|8474.8|8473.9|8472.8|345
1652726700000|2022-05-16 18:45:00|8475.4|8474.5|8475.6|8474.1|8476.2|8475.2|8474|8472.6|348
1652727000000|2022-05-16 18:50:00|8475.7|8474.2|8476.5|8475.6|8478|8476.7|8474.9|8473.8|409
1652727300000|2022-05-16 18:55:00|8476.6|8475.7|8473|8472.1|8477.8|8476.6|8472.7|8471.5|443
1652727600000|2022-05-16 19:00:00|8473.1|8472.2|8470.8|8469.9|8475.4|8474.3|8470.5|8469.3|489
1652727900000|2022-05-16 19:05:00|8470.7|8469.8|8470.9|8470|8473.5|8472.3|8469.6|8468.6|356
1652728200000|2022-05-16 19:10:00|8471|8470.1|8470.8|8469.9|8472.8|8471.6|8470.3|8469.1|384
1652728500000|2022-05-16 19:15:00|8470.7|8469.8|8469.2|8468.3|8471.8|8470.6|8469|8468|382
1652728800000|2022-05-16 19:20:00|8469.1|8468.2|8469.3|8467.8|8469.6|8468.5|8468|8466.8|426
1652729100000|2022-05-16 19:25:00|8469.4|8467.9|8469|8467.5|8470.1|8468.8|8468.4|8467.2|309
1652729400000|2022-05-16 19:30:00|8468.9|8467.4|8470.7|8469.2|8470.8|8469.5|8468|8466.8|335
1652729700000|2022-05-16 19:35:00|8470.8|8469.3|8470.5|8469.6|8472|8470.8|8470.2|8469.2|381
1652730000000|2022-05-16 19:40:00|8470.4|8469.5|8471.2|8470.3|8472.1|8470.9|8470.3|8469.4|286
1652730300000|2022-05-16 19:45:00|8471.3|8470.4|8470.3|8468.8|8471.7|8470.5|8468.9|8467.7|271
1652730600000|2022-05-16 19:50:00|8470.1|8468.6|8469.5|8468.6|8470.7|8469.3|8467.1|8465.8|492
1652730900000|2022-05-16 19:55:00|8469.8|8468.3|8470.2|8468.7|8470.9|8469.8|8469|8467.7|533
1652731200000|2022-05-16 20:00:00|8470.3|8468.8|8470.2|8469.3|8471.6|8470.5|8469.9|8468.6|318
1652731500000|2022-05-16 20:05:00|8470.1|8469.2|8470|8468.5|8470.8|8469.4|8468.7|8467.4|207
1652731800000|2022-05-16 20:10:00|8470.1|8468.6|8469.8|8468.3|8470.1|8468.9|8469|8467.8|166
1652732100000|2022-05-16 20:15:00|8469.7|8468.2|8470|8469.1|8470.5|8469.3|8469.5|8468.2|152
1652732400000|2022-05-16 20:20:00|8470.1|8469.2|8470|8468.5|8470.5|8469.3|8469.6|8468.2|146
1652732700000|2022-05-16 20:25:00|8469.9|8468.4|8469.5|8468|8470.1|8468.8|8469.1|8467.9|159
1652733000000|2022-05-16 20:30:00|8469.7|8468.2|8469|8467.5|8469.9|8468.4|8468.4|8466.9|174
1652733300000|2022-05-16 20:35:00|8468.7|8467.8|8467.7|8466.2|8469|8467.9|8467.1|8465.8|148
1652733600000|2022-05-16 20:40:00|8467.6|8466.1|8468.8|8467.3|8469.1|8467.8|8467.2|8465.7|176
1652733900000|2022-05-16 20:45:00|8468.9|8467.4|8468.8|8467.3|8470|8468.5|8468.4|8467.2|203
1652734200000|2022-05-16 20:50:00|8468.7|8467.8|8468.9|8467.4|8470.2|8468.7|8468.7|8467.2|156
1652734500000|2022-05-16 20:55:00|8468.8|8467.3|8470.8|8467.5|8472.6|8467.7|8468.1|8464.3|373
1652734800000|2022-05-16 21:00:00|8472.7|8466|8473.8|8465|8475|8466|8472.1|8462.8|31
1652735100000|2022-05-16 21:05:00|8473.4|8462.8|8473.4|8463.1|8474.4|8465.9|8471.7|8462|61
1652735400000|2022-05-16 21:10:00|8472|8465.4|8472.6|8464.6|8475|8465.4|8470.5|8459.5|187
1652735700000|2022-05-16 21:15:00|8472.7|8464.5|8475.2|8464.2|8479|8468|8470.9|8459.9|172
1652736000000|2022-05-16 21:20:00|8475.1|8464.1|8477|8466|8478.1|8467.1|8472|8463.1|225
1652736300000|2022-05-16 21:25:00|8475.5|8467.4|8476.4|8465.4|8480.6|8469.6|8471.9|8463|157
1652736600000|2022-05-16 21:30:00|8476.9|8465.9|8476.3|8465.3|8477.3|8468.5|8472.2|8464.4|244
1652736900000|2022-05-16 21:35:00|8476.4|8465.4|8476.4|8465.4|8477.2|8468.9|8472.2|8464.9|184
1652737200000|2022-05-16 21:40:00|8476.2|8465.2|8472.6|8469|8478.9|8469|8472.5|8465.1|130
1652737500000|2022-05-16 21:45:00|8472.5|8468.2|8475.3|8464.3|8476.9|8469|8472.5|8463.2|184
1652737800000|2022-05-16 21:50:00|8475.5|8464.5|8475.4|8464.4|8475.9|8467.7|8472.1|8462.4|147
1652738100000|2022-05-16 21:55:00|8475.5|8464.5|8474.9|8463.9|8476.2|8467.3|8472.5|8462.2|325
1652738400000|2022-05-16 22:00:00|8474.7|8463.7|8471.1|8467.2|8476.9|8468.8|8470.3|8462.2|549
1652738700000|2022-05-16 22:05:00|8471.2|8467.3|8470.1|8466|8472.6|8469.3|8469.6|8465.4|407
1652739000000|2022-05-16 22:10:00|8470.2|8465.8|8468.8|8464.4|8470.3|8466.2|8467.3|8463.2|486
1652739300000|2022-05-16 22:15:00|8468.6|8465.5|8465.8|8462.6|8469.6|8467|8463.7|8461.1|890
1652739600000|2022-05-16 22:20:00|8465.7|8462.5|8465.8|8462.5|8466.7|8463.5|8465|8461.8|556
1652739900000|2022-05-16 22:25:00|8465.7|8462.7|8464.1|8461.5|8466.3|8463.8|8463.8|8461|445
1652740200000|2022-05-16 22:30:00|8464|8461.7|8468|8464.6|8468.4|8465.3|8463.9|8460|680
1652740500000|2022-05-16 22:35:00|8467.9|8464.5|8468.8|8465.5|8469.8|8466.4|8467|8464.2|656
1652740800000|2022-05-16 22:40:00|8468.7|8465.4|8468.7|8466.2|8469.2|8466.8|8466.4|8463.8|703
1652741100000|2022-05-16 22:45:00|8468.6|8466.3|8467.6|8466.1|8468.8|8467|8466.6|8464.8|418
1652741400000|2022-05-16 22:50:00|8467.7|8466.2|8469.7|8467|8469.7|8467.7|8467.1|8464.8|300
1652741700000|2022-05-16 22:55:00|8469.6|8467.1|8469.6|8467.1|8469.8|8467.5|8468.1|8466|393
1652742000000|2022-05-16 23:00:00|8469.4|8467|8468.5|8467|8470|8468.1|8468.3|8466.8|147
1652742300000|2022-05-16 23:05:00|8468.6|8467.1|8468.2|8466.7|8469.5|8468|8467.6|8466.1|189
1652742600000|2022-05-16 23:10:00|8468.1|8466.6|8468.4|8466.9|8469.4|8467.9|8468|8466.2|200
1652742900000|2022-05-16 23:15:00|8468.3|8466.8|8469.4|8467.9|8469.6|8468.1|8468.3|8466.8|198
1652743200000|2022-05-16 23:20:00|8469.3|8467.8|8468.9|8467.4|8469.4|8467.9|8468.5|8467|204
1652743500000|2022-05-16 23:25:00|8468.8|8467.3|8469|8467.5|8469.3|8467.8|8468.7|8467.2|178
1652743800000|2022-05-16 23:30:00|8468.9|8467.4|8470.2|8468.7|8470.7|8469.2|8468.7|8467.2|256
1652744100000|2022-05-16 23:35:00|8470.1|8468.6|8470.1|8468.6|8470.6|8469.1|8469.5|8468|251
1652744400000|2022-05-16 23:40:00|8470|8468.5|8470.3|8468.8|8470.7|8469.2|8469.7|8468.2|153
1652744700000|2022-05-16 23:45:00|8470.4|8468.9|8469.2|8467.7|8470.9|8469.4|8469|8467.5|292
1652745000000|2022-05-16 23:50:00|8469.3|8467.8|8470.1|8468.6|8470.7|8469.2|8469.1|8467.6|184
1652745300000|2022-05-16 23:55:00|8470.2|8468.7|8470.2|8468.7|8471.1|8469.6|8469.3|8467.8|358
1652745600000|2022-05-17 00:00:00|8470.4|8468.9|8472.8|8471.3|8473.2|8471.7|8469.9|8468.4|706
1652745900000|2022-05-17 00:05:00|8472.7|8471.2|8471.7|8470.2|8473.3|8471.8|8470.9|8469.4|436
1652746200000|2022-05-17 00:10:00|8471.6|8470.1|8473.6|8472.1|8473.7|8472.3|8471.4|8469.9|461
1652746500000|2022-05-17 00:15:00|8473.7|8472.2|8472.2|8470.7|8474.6|8473.1|8471.1|8469.7|401
1652746800000|2022-05-17 00:20:00|8472.3|8470.8|8471.7|8470.2|8472.7|8471.3|8470.5|8469|498
1652747100000|2022-05-17 00:25:00|8471.8|8470.3|8471.4|8469.9|8471.9|8470.4|8470.3|8469|344
1652747400000|2022-05-17 00:30:00|8471.3|8469.8|8473.1|8471.6|8473.2|8472|8471|8469.8|372
1652747700000|2022-05-17 00:35:00|8473|8471.5|8473.8|8472.3|8474|8472.9|8471.6|8470.3|281
1652748000000|2022-05-17 00:40:00|8473.4|8472.5|8472|8470.5|8473.6|8472.5|8471.3|8469.8|281
1652748300000|2022-05-17 00:45:00|8472.1|8470.6|8472.6|8471.1|8472.7|8471.4|8470.8|8469.6|273
1652748600000|2022-05-17 00:50:00|8472.5|8471|8474.3|8472.8|8475.1|8473.6|8470.5|8469.2|522
1652748900000|2022-05-17 00:55:00|8474.4|8472.9|8474.1|8472.6|8475.8|8474.6|8473.1|8471.6|490
1652749200000|2022-05-17 01:00:00|8474.2|8472.7|8472.1|8470.6|8474.4|8472.9|8472.1|8470.6|486
1652749500000|2022-05-17 01:05:00|8472.2|8470.7|8474.1|8472.6|8474.4|8473|8471.6|8470.3|356
1652749800000|2022-05-17 01:10:00|8474|8472.5|8473|8471.5|8474.4|8473.2|8471.7|8470.2|285
1652750100000|2022-05-17 01:15:00|8472.8|8471.3|8471.5|8470|8473|8471.5|8471|8469.7|280
1652750400000|2022-05-17 01:20:00|8471.6|8470.1|8469.9|8468.4|8471.7|8470.2|8468.6|8467.5|422
1652750700000|2022-05-17 01:25:00|8469.8|8468.3|8469.8|8468.3|8470.9|8469.4|8468.6|8467.5|282
1652751000000|2022-05-17 01:30:00|8469.9|8468.4|8471|8469.5|8471|8469.5|8469.6|8468.1|553
1652751300000|2022-05-17 01:35:00|8470.9|8469.4|8468.2|8466.7|8471.1|8469.9|8465.6|8464.1|590
1652751600000|2022-05-17 01:40:00|8468.1|8466.6|8468.1|8466.6|8469.1|8467.6|8466.8|8465.3|609
1652751900000|2022-05-17 01:45:00|8468.2|8466.7|8466.4|8464.9|8468.2|8466.7|8465.2|8464|437
1652752200000|2022-05-17 01:50:00|8466.3|8464.8|8466|8464.5|8467.1|8465.8|8465.2|8464.2|416
1652752500000|2022-05-17 01:55:00|8466.1|8464.6|8466.5|8465.6|8466.9|8465.7|8465|8463.6|483
1652752800000|2022-05-17 02:00:00|8466.4|8465.5|8464.7|8463.2|8466.8|8465.6|8464.3|8463.2|500
1652753100000|2022-05-17 02:05:00|8464.8|8463.3|8462.1|8460.6|8464.9|8463.5|8461.7|8460.3|409
1652753400000|2022-05-17 02:10:00|8462.2|8460.7|8463.3|8461.8|8464.3|8463.1|8461.5|8460.1|369
1652753700000|2022-05-17 02:15:00|8463.4|8461.9|8465.2|8463.7|8465.7|8464.2|8463|8461.5|313
1652754000000|2022-05-17 02:20:00|8465.3|8463.8|8466.9|8465.4|8467|8465.8|8464.7|8463.4|277
1652754300000|2022-05-17 02:25:00|8467|8465.5|8465.8|8464.3|8467.1|8465.6|8464.6|8463.5|277
1652754600000|2022-05-17 02:30:00|8465.7|8464.2|8466|8464.5|8467|8465.5|8464.2|8463|315
1652754900000|2022-05-17 02:35:00|8465.9|8464.4|8465.9|8464.4|8466.2|8464.9|8464.5|8463.2|283
1652755200000|2022-05-17 02:40:00|8466|8464.5|8465.8|8464.3|8466.7|8465.5|8465.1|8463.9|241
1652755500000|2022-05-17 02:45:00|8465.7|8464.2|8464.8|8463.3|8465.8|8464.3|8464|8462.7|195
1652755800000|2022-05-17 02:50:00|8464.9|8463.4|8464.9|8463.4|8465.7|8464.5|8464.5|8463.3|265
1652756100000|2022-05-17 02:55:00|8465|8463.5|8464|8462.5|8465.2|8464|8463.4|8462.2|287
1652756400000|2022-05-17 03:00:00|8463.6|8462.7|8465.2|8463.7|8465.4|8464.2|8463.4|8462.2|296
1652756700000|2022-05-17 03:05:00|8465.3|8463.8|8464.8|8463.3|8465.5|8464|8464.6|8463.2|207
1652757000000|2022-05-17 03:10:00|8464|8463.1|8462.6|8461.1|8464.5|8463.2|8462.2|8460.8|384
1652757300000|2022-05-17 03:15:00|8462.7|8461.2|8462.1|8460.6|8463.1|8461.6|8461.3|8460.2|339
1652757600000|2022-05-17 03:20:00|8462.2|8460.7|8461.8|8460.3|8462.4|8461|8461.5|8460|257
1652757900000|2022-05-17 03:25:00|8461.7|8460.2|8462.2|8460.7|8462.7|8461.4|8461.5|8460|235
1652758200000|2022-05-17 03:30:00|8462.1|8460.6|8462.9|8461.4|8463.2|8462|8461.6|8460.4|263
1652758500000|2022-05-17 03:35:00|8462.8|8461.3|8463.5|8462|8464|8462.8|8462|8460.8|257
1652758800000|2022-05-17 03:40:00|8463.6|8462.1|8464.6|8463.7|8464.6|8463.7|8463.1|8462|258
1652759100000|2022-05-17 03:45:00|8464.5|8463.6|8465.4|8464.5|8465.7|8464.6|8463.7|8462.7|398
1652759400000|2022-05-17 03:50:00|8465.5|8464.6|8465|8463.5|8465.7|8464.6|8464.4|8463.1|258
1652759700000|2022-05-17 03:55:00|8465.1|8463.6|8463.8|8462.9|8465.1|8463.6|8463.5|8462|261
1652760000000|2022-05-17 04:00:00|8463.7|8462.8|8463.8|8462.9|8464.7|8463.5|8463.7|8462.5|172
1652760300000|2022-05-17 04:05:00|8463.9|8463|8463|8462.1|8464.1|8463|8463|8461.8|218
1652760600000|2022-05-17 04:10:00|8463.1|8462.2|8462.4|8461.5|8463.7|8462.5|8461.9|8460.7|268
1652760900000|2022-05-17 04:15:00|8462.3|8461.4|8462.4|8460.9|8462.9|8461.6|8461.9|8460.5|245
1652761200000|2022-05-17 04:20:00|8462.3|8460.8|8460.8|8459.9|8462.7|8461.5|8460.7|8459.5|257
1652761500000|2022-05-17 04:25:00|8461.2|8459.7|8460.9|8459.4|8461.3|8460|8459.9|8458.7|226
1652761800000|2022-05-17 04:30:00|8461|8459.5|8459.9|8458.4|8461.1|8460|8459.4|8458.3|246
1652762100000|2022-05-17 04:35:00|8459.8|8458.3|8460.1|8458.6|8460.3|8459|8458.9|8457.9|172
1652762400000|2022-05-17 04:40:00|8460.2|8458.7|8459.1|8458.2|8460.7|8459.4|8458.9|8457.7|220
1652762700000|2022-05-17 04:45:00|8459.4|8457.9|8459.4|8457.9|8459.8|8458.6|8458.5|8457.4|217
1652763000000|2022-05-17 04:50:00|8459.3|8457.8|8458.8|8457.3|8459.4|8458.1|8457.9|8456.7|131
1652763300000|2022-05-17 04:55:00|8458.7|8457.2|8459.7|8458.2|8460.4|8459.3|8458.4|8457.2|191
1652763600000|2022-05-17 05:00:00|8459.6|8458.1|8459.8|8458.3|8460.1|8459|8458.8|8457.5|253
1652763900000|2022-05-17 05:05:00|8459.6|8458.7|8460.8|8459.3|8461|8459.8|8459.6|8458.2|234
1652764200000|2022-05-17 05:10:00|8460.9|8459.4|8462.4|8460.9|8462.5|8461.4|8460.4|8459.1|240
1652764500000|2022-05-17 05:15:00|8462.3|8460.8|8463.6|8462.1|8463.7|8462.6|8461.9|8460.7|204
1652764800000|2022-05-17 05:20:00|8463.8|8462.3|8464.2|8463.3|8465.1|8463.6|8463.1|8461.7|268
1652765100000|2022-05-17 05:25:00|8464.3|8463.4|8464.1|8462.6|8464.6|8463.4|8463.4|8462.2|300
1652765400000|2022-05-17 05:30:00|8464.2|8462.7|8464.4|8462.9|8464.7|8463.5|8463.5|8462.1|272
1652765700000|2022-05-17 05:35:00|8464.5|8463|8464.9|8463.4|8465.6|8464.1|8463.9|8462.4|204
1652766000000|2022-05-17 05:40:00|8465|8463.5|8464.8|8463.3|8465.4|8464.1|8464.5|8463.2|215
1652766300000|2022-05-17 05:45:00|8464.7|8463.2|8464.2|8463.3|8466|8464.6|8463.8|8462.6|330
1652766600000|2022-05-17 05:50:00|8463.8|8462.9|8464.4|8462.9|8464.7|8463.6|8463.3|8462.1|343
1652766900000|2022-05-17 05:55:00|8464.2|8462.7|8461.1|8459.6|8464.8|8463.7|8460.8|8459.2|356
1652767200000|2022-05-17 06:00:00|8461.6|8459.1|8453.5|8452|8462.3|8460.4|8450.2|8448.7|865
1652767500000|2022-05-17 06:05:00|8453.4|8451.9|8456.5|8455.6|8458.6|8457.5|8453.2|8451.9|657
1652767800000|2022-05-17 06:10:00|8456.4|8455.5|8460.1|8458.6|8460.3|8458.8|8455.9|8454.5|530
1652768100000|2022-05-17 06:15:00|8460|8458.5|8461.6|8460.7|8462.5|8461.2|8458.8|8457.5|451
1652768400000|2022-05-17 06:20:00|8461.7|8460.8|8461.8|8460.3|8463.3|8462|8460.6|8459.1|503
1652768700000|2022-05-17 06:25:00|8462|8460.5|8463.5|8462|8465.1|8464|8461.9|8460.5|362
1652769000000|2022-05-17 06:30:00|8463.4|8461.9|8450.2|8448.7|8463.7|8462.4|8449.7|8448.2|616
1652769300000|2022-05-17 06:35:00|8450.3|8448.8|8447|8445.5|8451.9|8451|8445.9|8444.6|807
1652769600000|2022-05-17 06:40:00|8446.9|8445.4|8446.9|8445.4|8447.3|8446.1|8445.8|8444.4|550
1652769900000|2022-05-17 06:45:00|8447.1|8445.6|8450.8|8449.3|8451.3|8449.8|8446.9|8445.4|492
1652770200000|2022-05-17 06:50:00|8450.9|8449.4|8446.1|8444.6|8451.1|8449.6|8443.9|8442.6|434
1652770500000|2022-05-17 06:55:00|8446|8444.5|8444.8|8443.3|8446.1|8444.9|8441.7|8440.5|505
1652770800000|2022-05-17 07:00:00|8444.7|8443.2|8446.3|8444.8|8449|8447.5|8444.3|8442.8|824
1652771100000|2022-05-17 07:05:00|8446.2|8444.7|8443.9|8442.4|8446.7|8445.2|8442.1|8440.7|767
1652771400000|2022-05-17 07:10:00|8443.8|8442.3|8443.4|8441.9|8445|8443.5|8437.3|8435.8|781
1652771700000|2022-05-17 07:15:00|8443.5|8442|8438.9|8437.4|8445|8443.5|8438.3|8436.8|670
1652772000000|2022-05-17 07:20:00|8439|8437.5|8437|8435.5|8439.9|8438.4|8434.7|8433.4|546
1652772300000|2022-05-17 07:25:00|8437.1|8435.6|8430.7|8429.2|8437.9|8436.6|8430.7|8429.2|623
1652772600000|2022-05-17 07:30:00|8430.6|8429.1|8423.1|8421.6|8431|8429.5|8422.8|8421.6|707
1652772900000|2022-05-17 07:35:00|8423.2|8421.7|8426.2|8424.7|8429.2|8428.1|8423.1|8421.6|567
1652773200000|2022-05-17 07:40:00|8426.3|8424.8|8431.9|8430.4|8432|8430.5|8425.2|8423.8|747
1652773500000|2022-05-17 07:45:00|8431.6|8430.7|8434.1|8433.2|8434.6|8433.4|8427.8|8426.3|685
1652773800000|2022-05-17 07:50:00|8434.5|8433|8424.4|8422.9|8434.5|8433|8424|8422.5|579
1652774100000|2022-05-17 07:55:00|8424.5|8423|8423.1|8421.6|8424.7|8423.3|8417.8|8416.5|740
1652774400000|2022-05-17 08:00:00|8422.9|8421.4|8419.6|8418.7|8424.1|8422.6|8415.5|8414.1|717
1652774700000|2022-05-17 08:05:00|8419.7|8418.8|8409.3|8408.4|8421.1|8419.7|8409.3|8408.2|710
1652775000000|2022-05-17 08:10:00|8409.4|8408.5|8414.9|8413.4|8416.4|8415.1|8404.1|8402.6|1028
1652775300000|2022-05-17 08:15:00|8414.7|8413.2|8413.5|8412|8418.4|8417.2|8409.4|8408.1|902
1652775600000|2022-05-17 08:20:00|8413.4|8411.9|8405.7|8404.8|8413.7|8412.4|8403.2|8401.8|827
1652775900000|2022-05-17 08:25:00|8405.5|8404.6|8401.1|8400.2|8406.5|8405|8400.7|8399.5|697
1652776200000|2022-05-17 08:30:00|8401.3|8399.8|8412|8410.5|8412.5|8410.7|8399.5|8398.3|805
1652776500000|2022-05-17 08:35:00|8411.8|8410.3|8406.6|8405.1|8412.1|8411|8405.9|8404.4|643
1652776800000|2022-05-17 08:40:00|8406.3|8405.4|8412|8411.1|8413.1|8411.9|8405.2|8403.9|582
1652777100000|2022-05-17 08:45:00|8412.2|8411.3|8412.1|8410.6|8414|8412.8|8409.7|8408.5|469
1652777400000|2022-05-17 08:50:00|8411.7|8410.8|8410.7|8409.8|8414.4|8413.3|8409.3|8408.4|531
1652777700000|2022-05-17 08:55:00|8410.1|8409.2|8409|8407.5|8412.3|8411.1|8401.5|8400|745
1652778000000|2022-05-17 09:00:00|8409.1|8407.6|8401.2|8400.3|8409.3|8407.8|8401.2|8399.9|668
1652778300000|2022-05-17 09:05:00|8401.5|8400|8404.2|8402.7|8405.1|8403.8|8398.5|8397.1|595
1652778600000|2022-05-17 09:10:00|8404.3|8402.8|8398.4|8396.9|8404.3|8403|8394.8|8393.5|700
1652778900000|2022-05-17 09:15:00|8398.3|8396.8|8396.1|8395.2|8399|8397.8|8394.3|8393.1|620
1652779200000|2022-05-17 09:20:00|8396|8395.1|8394.7|8393.2|8398.6|8397.5|8393.7|8392.4|708
1652779500000|2022-05-17 09:25:00|8394.8|8393.3|8401.5|8400.6|8402.3|8401.1|8394.3|8393.1|531
1652779800000|2022-05-17 09:30:00|8401.6|8400.7|8404.8|8403.3|8407.6|8406.5|8401.6|8400.3|753
1652780100000|2022-05-17 09:35:00|8404.9|8403.4|8410.4|8409.5|8410.4|8409.5|8404|8402.6|661
1652780400000|2022-05-17 09:40:00|8410.2|8409.3|8411.4|8409.9|8415.9|8415|8409.5|8408.4|756
1652780700000|2022-05-17 09:45:00|8411.5|8410|8414.9|8413.4|8416.1|8414.6|8410.8|8409.7|619
1652781000000|2022-05-17 09:50:00|8415|8413.5|8417.3|8415.8|8418|8416.5|8412.1|8411|577
1652781300000|2022-05-17 09:55:00|8417.4|8415.9|8411.5|8410.6|8418.3|8417.1|8411|8409.8|631
1652781600000|2022-05-17 10:00:00|8411.9|8410.4|8409.1|8407.6|8413.1|8411.9|8408.8|8407.6|426
1652781900000|2022-05-17 10:05:00|8409|8407.5|8409.3|8407.8|8414.6|8413.4|8408|8406.7|541
1652782200000|2022-05-17 10:10:00|8409.2|8407.7|8410.4|8408.9|8412.8|8411.9|8408.4|8407.2|575
1652782500000|2022-05-17 10:15:00|8410.2|8408.7|8426.9|8425.4|8427.3|8425.8|8410.2|8408.7|1086
1652782800000|2022-05-17 10:20:00|8427.1|8425.6|8427.5|8426|8431.7|8430.5|8424.2|8422.9|1034
1652783100000|2022-05-17 10:25:00|8427.2|8425.7|8431.9|8430.4|8432.3|8431|8426.1|8424.7|842
1652783400000|2022-05-17 10:30:00|8432|8430.5|8434.9|8434|8435.7|8434.5|8430.6|8429.4|829
1652783700000|2022-05-17 10:35:00|8435.1|8434.2|8439.4|8438.5|8439.7|8438.5|8434.6|8433.3|759
1652784000000|2022-05-17 10:40:00|8439.2|8438.3|8440.6|8439.7|8441.5|8440.2|8435.9|8434.8|762
1652784300000|2022-05-17 10:45:00|8440.5|8439.6|8434.9|8434|8440.9|8439.6|8433|8431.9|676
1652784600000|2022-05-17 10:50:00|8435.2|8433.7|8433|8431.5|8435.2|8434|8430.6|8429.5|607
1652784900000|2022-05-17 10:55:00|8432.9|8431.4|8436.5|8435|8437.1|8435.8|8429|8427.8|704
1652785200000|2022-05-17 11:00:00|8436.6|8435.1|8436.4|8434.9|8440.5|8439.1|8433.9|8432.7|685
1652785500000|2022-05-17 11:05:00|8436.5|8435|8440.3|8438.8|8441.6|8440.4|8435.7|8434.5|526
1652785800000|2022-05-17 11:10:00|8440.4|8438.9|8443.2|8442.3|8443.4|8442.3|8439.7|8438.5|616
1652786100000|2022-05-17 11:15:00|8443.1|8442.2|8443.6|8442.1|8445.3|8444.1|8441.8|8440.5|637
1652786400000|2022-05-17 11:20:00|8443.4|8442.5|8442.2|8441.3|8448.8|8447.4|8442|8440.6|726
1652786700000|2022-05-17 11:25:00|8442.3|8441.4|8444.4|8443.5|8444.9|8443.8|8441.2|8440|495
1652787000000|2022-05-17 11:30:00|8444.3|8443.4|8442|8440.5|8445.1|8444|8441.1|8439.9|584
1652787300000|2022-05-17 11:35:00|8441.9|8440.4|8448.4|8446.9|8449.1|8448|8441.4|8439.9|652
1652787600000|2022-05-17 11:40:00|8448|8447.1|8443.9|8442.4|8449|8447.9|8443.4|8441.9|720
1652787900000|2022-05-17 11:45:00|8443.8|8442.3|8443.1|8441.6|8452.4|8450.7|8441.9|8440.8|993
1652788200000|2022-05-17 11:50:00|8442.8|8441.9|8447.3|8445.8|8447.3|8446.1|8440.5|8439.4|710
1652788500000|2022-05-17 11:55:00|8447.2|8445.7|8443.3|8441.8|8447.4|8445.9|8443|8441.6|684
1652788800000|2022-05-17 12:00:00|8443.4|8441.9|8444.3|8443.4|8444.6|8443.7|8439|8437.8|775
1652789100000|2022-05-17 12:05:00|8444.2|8443.3|8441.3|8440.4|8445.6|8444.4|8440.6|8439.4|475
1652789400000|2022-05-17 12:10:00|8442.1|8440.6|8440.8|8439.3|8444.5|8443.6|8440.6|8439.3|540
1652789700000|2022-05-17 12:15:00|8439.8|8438.9|8442.4|8441.5|8445|8444.1|8438.2|8437.1|693
1652790000000|2022-05-17 12:20:00|8442.1|8441.2|8442.5|8441.6|8443.2|8442.3|8440.3|8439.1|565
1652790300000|2022-05-17 12:25:00|8442.7|8441.8|8444.1|8435.7|8444.1|8442.6|8440.2|8435.7|607
1652790600000|2022-05-17 12:30:00|8442.7|8437.7|8439.7|8438.2|8447.7|8446.2|8439.1|8436.2|1254
1652790900000|2022-05-17 12:35:00|8439.8|8438.3|8438.6|8437.7|8440.5|8439.2|8435.8|8434.4|1009
1652791200000|2022-05-17 12:40:00|8438.9|8437.4|8444.5|8443|8444.7|8443.4|8436.5|8435.3|702
1652791500000|2022-05-17 12:45:00|8444.6|8443.1|8443.1|8441.6|8446.2|8445|8441.9|8440.8|653
1652791800000|2022-05-17 12:50:00|8443.3|8441.8|8445.8|8444.3|8447.2|8446|8441.5|8440.3|673
1652792100000|2022-05-17 12:55:00|8445.9|8444.4|8442.8|8441.3|8447.8|8446.5|8440.8|8439.6|622
1652792400000|2022-05-17 13:00:00|8442.7|8441.2|8442.8|8441.3|8443.5|8442.3|8439.7|8438.5|635
1652792700000|2022-05-17 13:05:00|8442.7|8441.2|8444.9|8443.4|8444.9|8443.8|8439.8|8438.9|618
1652793000000|2022-05-17 13:10:00|8445|8443.5|8444.3|8442.8|8446.8|8445.5|8443.8|8442.5|515
1652793300000|2022-05-17 13:15:00|8444.2|8442.7|8445.4|8443.9|8445.4|8444.3|8440.8|8439.9|700
1652793600000|2022-05-17 13:20:00|8445.1|8444.2|8443.9|8443|8446.3|8445.1|8442.3|8441.2|566
1652793900000|2022-05-17 13:25:00|8444|8443.1|8450.4|8449.5|8450.4|8449.5|8442.6|8441.5|704
1652794200000|2022-05-17 13:30:00|8450.2|8449.3|8450.6|8449.1|8453.3|8451.9|8447.3|8445.9|788
1652794500000|2022-05-17 13:35:00|8450.5|8449|8452.1|8451.2|8454.3|8453.1|8450.3|8448.8|703
1652794800000|2022-05-17 13:40:00|8452.2|8451.3|8453.4|8451.9|8453.4|8452.1|8447.9|8446.7|701
1652795100000|2022-05-17 13:45:00|8453.2|8451.7|8454.3|8452.8|8457.2|8456|8452.2|8451|766
1652795400000|2022-05-17 13:50:00|8454.4|8452.9|8451.7|8450.2|8454.5|8453.3|8447.6|8446.4|673
1652795700000|2022-05-17 13:55:00|8451.4|8450.5|8449.2|8447.7|8451.8|8450.6|8444.3|8443.3|790
1652796000000|2022-05-17 14:00:00|8449.1|8447.6|8448.7|8447.2|8450.6|8449.1|8445.6|8444.6|812
1652796300000|2022-05-17 14:05:00|8448.8|8447.3|8448.1|8447.2|8450.1|8448.9|8446.4|8445.2|657
1652796600000|2022-05-17 14:10:00|8448|8447.1|8448.8|8447.9|8452.3|8451|8447.1|8446|705
1652796900000|2022-05-17 14:15:00|8448.7|8447.8|8446.4|8444.9|8449|8447.8|8442.5|8441.3|725
1652797200000|2022-05-17 14:20:00|8446.1|8445.2|8446.7|8445.8|8447.3|8446.1|8444.1|8442.9|600
1652797500000|2022-05-17 14:25:00|8446.6|8445.7|8447.9|8447|8449.1|8448.2|8446.2|8445.2|456
1652797800000|2022-05-17 14:30:00|8447.8|8446.9|8447.8|8446.9|8450.7|8449.4|8446.9|8445.9|589
1652798100000|2022-05-17 14:35:00|8447.9|8447|8449.9|8449|8450.6|8449.4|8446.3|8445.3|498
1652798400000|2022-05-17 14:40:00|8450|8449.1|8453|8452.1|8457.4|8456.1|8449|8447.8|792
1652798700000|2022-05-17 14:45:00|8453.2|8451.7|8451|8450.1|8457.2|8455.9|8450.9|8449.7|698
1652799000000|2022-05-17 14:50:00|8451.3|8449.8|8450.5|8449|8452.7|8451.5|8447.1|8446|871
1652799300000|2022-05-17 14:55:00|8450.2|8449.3|8448.6|8447.7|8451|8450.1|8446.6|8445.7|857
1652799600000|2022-05-17 15:00:00|8448.8|8447.9|8444|8443.1|8451.4|8450.5|8443.5|8442.4|720
1652799900000|2022-05-17 15:05:00|8444.1|8443.2|8442.2|8441.3|8445.6|8444.7|8442.1|8441.2|519
1652800200000|2022-05-17 15:10:00|8442.3|8441.4|8441.1|8440.2|8443.5|8442.6|8439.8|8438.8|464
1652800500000|2022-05-17 15:15:00|8441|8440.1|8449.5|8448.6|8450.5|8449.5|8441|8440.1|526
1652800800000|2022-05-17 15:20:00|8449.4|8448.5|8450.6|8449.7|8452.5|8451.5|8449|8448.1|540
1652801100000|2022-05-17 15:25:00|8450.7|8449.8|8449.1|8448.2|8452.3|8451.3|8448|8447.1|454
1652801400000|2022-05-17 15:30:00|8449|8448.1|8444.9|8444|8450.7|8449.8|8444.7|8443.8|384
1652801700000|2022-05-17 15:35:00|8445|8444.1|8446.9|8446|8449.1|8448.2|8445|8443.8|376
1652802000000|2022-05-17 15:40:00|8447|8446.1|8444.2|8443.3|8447|8446.1|8442.6|8441.5|364
1652802300000|2022-05-17 15:45:00|8444.6|8443.1|8444.3|8442.8|8445.5|8444.6|8442|8441.1|410
1652802600000|2022-05-17 15:50:00|8444|8443.1|8443.3|8442.4|8444.8|8443.9|8442.9|8442|456
1652802900000|2022-05-17 15:55:00|8443.2|8442.3|8447.4|8446.5|8447.7|8446.7|8442.2|8441.3|363
1652803200000|2022-05-17 16:00:00|8447.5|8446.6|8450.9|8450|8451.3|8450.2|8447.3|8446.4|421
1652803500000|2022-05-17 16:05:00|8450.5|8449.6|8446.8|8445.9|8452.4|8451.5|8446.6|8445.4|454
1652803800000|2022-05-17 16:10:00|8446.9|8446|8447.2|8445.7|8448.2|8447.2|8445.2|8444|453
1652804100000|2022-05-17 16:15:00|8447.3|8445.8|8450.3|8449.4|8451.1|8449.9|8445.7|8444.6|449
1652804400000|2022-05-17 16:20:00|8450.2|8449.3|8452.2|8450.7|8452.4|8451.4|8449.6|8448.3|400
1652804700000|2022-05-17 16:25:00|8452.3|8450.8|8451.8|8450.9|8453.1|8451.8|8450.2|8449.2|426
1652805000000|2022-05-17 16:30:00|8452|8451.1|8452.4|8451.5|8453|8451.7|8449.8|8448.7|469
1652805300000|2022-05-17 16:35:00|8452.5|8451.6|8445.7|8444.8|8452.5|8451.6|8445.6|8444.7|374
1652805600000|2022-05-17 16:40:00|8445.6|8444.7|8444.6|8443.1|8446.6|8445.6|8444.1|8443|347
1652805900000|2022-05-17 16:45:00|8444.7|8443.2|8446.4|8445.5|8446.5|8445.5|8443.4|8442.2|308
1652806200000|2022-05-17 16:50:00|8446.5|8445.6|8446.3|8445.4|8447.2|8446.2|8445.6|8444.4|263
1652806500000|2022-05-17 16:55:00|8446.4|8445.5|8448|8447.1|8448.4|8447.1|8446.2|8445.2|298
1652806800000|2022-05-17 17:00:00|8448.3|8446.8|8451.4|8450.5|8452.8|8451.9|8447.4|8446.1|382
1652807100000|2022-05-17 17:05:00|8451.3|8450.4|8450.3|8449.4|8452.7|8451.4|8450|8448.8|333
1652807400000|2022-05-17 17:10:00|8450.2|8449.3|8452.2|8451.3|8454.2|8453.3|8449.5|8448.3|426
1652807700000|2022-05-17 17:15:00|8452.3|8451.4|8450.2|8449.3|8453.3|8452|8449.6|8448.4|410
1652808000000|2022-05-17 17:20:00|8450.3|8449.4|8448.9|8448|8450.6|8449.5|8448.2|8447.3|270
1652808300000|2022-05-17 17:25:00|8449|8448.1|8452.4|8451.5|8453.2|8452|8448.8|8447.9|397
1652808600000|2022-05-17 17:30:00|8452.5|8451.6|8454.7|8453.8|8455|8454.1|8452.4|8451.4|403
1652808900000|2022-05-17 17:35:00|8454.8|8453.9|8453.7|8452.8|8455.5|8454.2|8453.1|8452.1|364
1652809200000|2022-05-17 17:40:00|8453.5|8452.6|8451.3|8450.4|8454|8452.9|8451.2|8450|320
1652809500000|2022-05-17 17:45:00|8451.2|8450.3|8449.6|8448.1|8452.2|8450.9|8448.5|8447.6|310
1652809800000|2022-05-17 17:50:00|8449.7|8448.2|8449.2|8448.3|8450.7|8449.6|8448.7|8447.6|240
1652810100000|2022-05-17 17:55:00|8449.3|8448.4|8453.3|8451.8|8453.4|8452.2|8448.8|8447.5|445
1652810400000|2022-05-17 18:00:00|8453.1|8451.6|8448.8|8447.3|8453.2|8452|8446.5|8445.4|713
1652810700000|2022-05-17 18:05:00|8448.7|8447.2|8448.4|8447.5|8450|8448.5|8446.9|8445.9|724
1652811000000|2022-05-17 18:10:00|8448.9|8447.4|8449.8|8448.3|8452.7|8451.5|8448.1|8446.9|1178
1652811300000|2022-05-17 18:15:00|8449.5|8448|8449.9|8448.4|8452.3|8450.8|8448.3|8446.8|970
1652811600000|2022-05-17 18:20:00|8450|8448.5|8450.6|8449.1|8451.8|8450.3|8448.5|8447.3|1073
1652811900000|2022-05-17 18:25:00|8450.7|8449.2|8450.9|8449.4|8452.7|8451.2|8448.6|8447.1|720
1652812200000|2022-05-17 18:30:00|8450.8|8449.3|8450.4|8448.9|8452.2|8451|8449.5|8448|839
1652812500000|2022-05-17 18:35:00|8450.5|8449|8450.8|8449.3|8451|8449.7|8447.8|8446.3|830
1652812800000|2022-05-17 18:40:00|8450.4|8449.5|8455.6|8454.1|8455.8|8454.5|8450.3|8449.1|741
1652813100000|2022-05-17 18:45:00|8455.5|8454|8452.4|8450.9|8455.6|8454.4|8451|8449.8|564
1652813400000|2022-05-17 18:50:00|8452.5|8451|8452.4|8450.9|8453.1|8451.7|8450.5|8449|761
1652813700000|2022-05-17 18:55:00|8452.3|8450.8|8448.4|8446.9|8452.4|8451.1|8448.3|8446.8|696
1652814000000|2022-05-17 19:00:00|8448.3|8446.8|8449.4|8447.9|8451.1|8450.2|8448.1|8446.6|716
1652814300000|2022-05-17 19:05:00|8449.3|8447.8|8447.6|8446.7|8450.6|8449.2|8447.2|8445.9|453
1652814600000|2022-05-17 19:10:00|8448|8446.5|8447.3|8445.8|8449.6|8448.3|8446.9|8445.4|444
1652814900000|2022-05-17 19:15:00|8447.2|8445.7|8447.2|8446.3|8449.2|8447.9|8446.8|8445.6|468
1652815200000|2022-05-17 19:20:00|8447.3|8446.4|8448.7|8447.2|8449.1|8448|8447.1|8445.9|350
1652815500000|2022-05-17 19:25:00|8448.8|8447.3|8448.6|8447.1|8449.7|8448.4|8448.1|8446.9|283
1652815800000|2022-05-17 19:30:00|8448.7|8447.2|8448.8|8447.9|8449.7|8448.4|8447.4|8446.1|381
1652816100000|2022-05-17 19:35:00|8448.9|8448|8448.4|8447.5|8449.1|8448|8447.4|8446.2|403
1652816400000|2022-05-17 19:40:00|8448.5|8447.6|8449.2|8448.3|8450.4|8449.2|8447.8|8446.7|460
1652816700000|2022-05-17 19:45:00|8449.6|8448.1|8453.8|8452.3|8453.9|8452.4|8449.3|8448.1|435
1652817000000|2022-05-17 19:50:00|8453.1|8452.2|8452.9|8451.4|8454|8452.9|8452|8450.8|426
1652817300000|2022-05-17 19:55:00|8452.4|8451.5|8448.4|8446.9|8453.6|8452.2|8448|8446.5|504
1652817600000|2022-05-17 20:00:00|8448.3|8446.8|8447.9|8446.4|8449.5|8448|8447.1|8445.9|430
1652817900000|2022-05-17 20:05:00|8447.8|8446.3|8449.9|8448.4|8449.9|8448.7|8447.5|8446.1|389
1652818200000|2022-05-17 20:10:00|8449.7|8448.2|8448.8|8447.3|8449.7|8448.5|8448.1|8446.6|273
1652818500000|2022-05-17 20:15:00|8448.9|8447.4|8446.9|8445.4|8449.1|8447.6|8446.8|8445.3|165
1652818800000|2022-05-17 20:20:00|8446.8|8445.3|8448.6|8447.1|8448.7|8447.5|8446.7|8445.2|196
1652819100000|2022-05-17 20:25:00|8448.7|8447.2|8447.7|8446.2|8448.8|8447.5|8447.4|8445.9|220
1652819400000|2022-05-17 20:30:00|8447.6|8446.1|8447|8445.5|8447.8|8446.3|8446.7|8445.3|211
1652819700000|2022-05-17 20:35:00|8447.1|8445.6|8448.1|8446.6|8448.5|8447|8446.7|8445.2|232
1652820000000|2022-05-17 20:40:00|8448|8446.5|8448|8446.5|8448.5|8447|8447.1|8445.9|195
1652820300000|2022-05-17 20:45:00|8448.1|8446.6|8448.1|8446.6|8448.7|8447.2|8447.4|8445.9|172
1652820600000|2022-05-17 20:50:00|8448|8446.5|8448.1|8446.6|8448.1|8446.6|8448|8446.5|4
1652820900000|2022-05-17 20:55:00|8447.5|8445.1|8451.9|8440.9|8453.1|8446.4|8446.9|8438.2|964
1652821200000|2022-05-17 21:00:00|8451|8440|8455.8|8444.8|8455.8|8444.8|8450.2|8439.2|71
1652821500000|2022-05-17 21:05:00|8455.9|8444.9|8453.4|8442.4|8456.6|8445.6|8448.8|8437.8|401
1652821800000|2022-05-17 21:10:00|8452.9|8441.9|8452|8441|8453.7|8442.7|8449.7|8439.3|785
1652822100000|2022-05-17 21:15:00|8452.1|8441.1|8450|8440.2|8452.5|8442.2|8449|8439.7|427
1652822400000|2022-05-17 21:20:00|8450.1|8440.5|8450.9|8439.9|8451.7|8442.2|8448.5|8438.6|172
1652822700000|2022-05-17 21:25:00|8450.8|8439.8|8450.1|8441.5|8453.6|8442.6|8448.9|8439.2|152
1652823000000|2022-05-17 21:30:00|8450|8441.4|8449.5|8441.9|8453.4|8443.1|8448.9|8438.6|166
1652823300000|2022-05-17 21:35:00|8449.3|8442|8450|8443.6|8452.3|8443.6|8448.5|8440.1|136
1652823600000|2022-05-17 21:40:00|8450.4|8443.3|8450.3|8443.7|8452.2|8443.8|8448.8|8439.7|148
1652823900000|2022-05-17 21:45:00|8450.2|8443.9|8452.2|8441.9|8453.2|8444.2|8448.6|8440.3|426
1652824200000|2022-05-17 21:50:00|8451.5|8441.8|8451.3|8440.9|8453.1|8444.4|8448.5|8440.5|218
1652824500000|2022-05-17 21:55:00|8452.1|8441.1|8451.2|8440.2|8452.7|8443.8|8449.1|8439.7|733
1652824800000|2022-05-17 22:00:00|8451.6|8440.6|8447.3|8444.7|8452.4|8445|8447.1|8439.5|954
1652825100000|2022-05-17 22:05:00|8447.4|8444.8|8446.9|8444.6|8447.9|8445.4|8446.5|8443.9|532
1652825400000|2022-05-17 22:10:00|8446.8|8444.5|8446.1|8443.8|8447.2|8444.9|8445.5|8443.2|520
1652825700000|2022-05-17 22:15:00|8446.2|8443.5|8446.1|8444.6|8447|8444.8|8445.8|8443.5|378
1652826000000|2022-05-17 22:20:00|8446.5|8444.2|8445.6|8444.1|8447|8444.9|8445.5|8443.5|386
1652826300000|2022-05-17 22:25:00|8445.5|8444|8442.3|8440.8|8446.4|8444.2|8442.2|8440.5|324
1652826600000|2022-05-17 22:30:00|8442.7|8440.5|8443.2|8441.7|8443.5|8441.7|8441.4|8439.5|428
1652826900000|2022-05-17 22:35:00|8443.5|8441.3|8445.6|8444.1|8446.1|8444.3|8442.9|8441|339
1652827200000|2022-05-17 22:40:00|8446.1|8443.7|8445.8|8444.3|8447.8|8445.9|8445.3|8443.6|421
1652827500000|2022-05-17 22:45:00|8445.7|8444.2|8445.3|8443.8|8446.1|8444.5|8444.4|8442.2|377
1652827800000|2022-05-17 22:50:00|8445.2|8443.7|8446.1|8444.6|8447|8444.9|8445.1|8443.1|369
1652828100000|2022-05-17 22:55:00|8445.9|8444.4|8446|8444.5|8447.2|8445.2|8445.8|8443.3|335
1652828400000|2022-05-17 23:00:00|8445.9|8444.4|8447.3|8445.8|8447.7|8446|8445.7|8443.8|202
1652828700000|2022-05-17 23:05:00|8447.1|8445.6|8447.5|8446|8448.3|8446.8|8447|8445.5|177
1652829000000|2022-05-17 23:10:00|8447.4|8445.9|8447.6|8446.1|8447.9|8446.1|8446.6|8445.1|155
1652829300000|2022-05-17 23:15:00|8447.7|8446.2|8446.8|8445.3|8447.8|8446.3|8446.6|8445.1|148
1652829600000|2022-05-17 23:20:00|8446.9|8445.4|8446.7|8445.2|8447.3|8445.8|8446.2|8444.7|210
1652829900000|2022-05-17 23:25:00|8446.6|8445.1|8447.3|8445.8|8447.6|8446.1|8446.3|8444.8|215
1652830200000|2022-05-17 23:30:00|8447.4|8445.9|8446.7|8445.2|8447.4|8445.9|8445.5|8444|252
1652830500000|2022-05-17 23:35:00|8446.8|8445.3|8447.4|8445.9|8448.2|8446.7|8446.4|8444.9|400
1652830800000|2022-05-17 23:40:00|8447.5|8446|8447.4|8445.9|8448.1|8446.8|8447.2|8445.7|351
1652831100000|2022-05-17 23:45:00|8447.3|8445.8|8447.8|8446.3|8448.2|8446.7|8446.9|8445.7|252
1652831400000|2022-05-17 23:50:00|8447.7|8446.2|8448.4|8446.9|8448.7|8447.2|8447.4|8445.9|201
1652831700000|2022-05-17 23:55:00|8448.7|8447.2|8448.5|8447|8449.4|8447.9|8448.3|8446.8|247
1652832000000|2022-05-18 00:00:00|8448.4|8446.9|8447.9|8446.4|8449|8447.5|8446.7|8445.2|578
1652832300000|2022-05-18 00:05:00|8448.1|8446.6|8451.7|8450.2|8451.7|8450.2|8445.9|8444.5|529
1652832600000|2022-05-18 00:10:00|8451.8|8450.3|8451.9|8450.4|8452.1|8450.6|8450.1|8448.8|443
1652832900000|2022-05-18 00:15:00|8451.8|8450.3|8450.4|8448.9|8452.8|8451.3|8450.4|8448.9|422
1652833200000|2022-05-18 00:20:00|8450.5|8449|8450.6|8449.1|8451.1|8449.8|8450.1|8448.6|307
1652833500000|2022-05-18 00:25:00|8450.5|8449|8453.4|8451.9|8453.4|8452|8450.2|8448.9|174
1652833800000|2022-05-18 00:30:00|8453.5|8452|8452.8|8451.3|8453.6|8452.1|8452.4|8451|291
1652834100000|2022-05-18 00:35:00|8452.9|8451.4|8453.3|8452.4|8453.9|8452.5|8452.7|8451.3|320
1652834400000|2022-05-18 00:40:00|8453.6|8452.1|8452.2|8450.7|8453.7|8452.6|8451.4|8450.3|277
1652834700000|2022-05-18 00:45:00|8452.1|8450.6|8451.3|8450.4|8453.2|8451.9|8451.1|8449.9|271
1652835000000|2022-05-18 00:50:00|8451.4|8450.5|8451.2|8449.7|8451.9|8450.9|8450|8449|297
1652835300000|2022-05-18 00:55:00|8451.5|8450|8452.6|8451.1|8453.9|8452.8|8450.4|8449.3|549
1652835600000|2022-05-18 01:00:00|8452.7|8451.2|8453|8451.5|8453.8|8452.5|8452.5|8451|528
1652835900000|2022-05-18 01:05:00|8452.7|8451.2|8453.1|8451.6|8454|8452.5|8452.3|8451.1|382
1652836200000|2022-05-18 01:10:00|8453|8451.5|8451.5|8450|8453.2|8451.9|8451.3|8449.9|268
1652836500000|2022-05-18 01:15:00|8451.6|8450.1|8449.1|8447.6|8452.2|8450.8|8448.8|8447.3|327
1652836800000|2022-05-18 01:20:00|8449|8447.5|8446.9|8446|8449.1|8447.6|8446.6|8445.4|341
1652837100000|2022-05-18 01:25:00|8446.8|8445.9|8448.3|8446.8|8448.3|8446.8|8446.1|8444.8|306
1652837400000|2022-05-18 01:30:00|8448.2|8446.7|8447.6|8446.1|8450.5|8449|8447.4|8445.9|689
1652837700000|2022-05-18 01:35:00|8447.4|8445.9|8446.6|8445.1|8448.2|8446.7|8446.1|8444.6|488
1652838000000|2022-05-18 01:40:00|8446.5|8445|8446.7|8445.2|8447.1|8445.6|8444.5|8443.3|471
1652838300000|2022-05-18 01:45:00|8446.8|8445.3|8445.5|8444|8447.1|8445.6|8445|8443.5|431
1652838600000|2022-05-18 01:50:00|8445.6|8444.1|8441.9|8441|8445.7|8444.2|8441.7|8440.5|446
1652838900000|2022-05-18 01:55:00|8442.4|8440.9|8441|8439.5|8443.2|8442|8440.5|8439.4|323
1652839200000|2022-05-18 02:00:00|8441.2|8439.7|8440.6|8439.1|8442.2|8440.8|8439.9|8438.7|292
1652839500000|2022-05-18 02:05:00|8440.7|8439.2|8440.4|8438.9|8441.3|8440.1|8439.8|8438.3|297
1652839800000|2022-05-18 02:10:00|8440.3|8438.8|8442.1|8441.2|8442.3|8441.4|8439.4|8438.2|279
1652840100000|2022-05-18 02:15:00|8442.2|8441.3|8441|8439.5|8443.3|8441.9|8440.9|8439.4|349
1652840400000|2022-05-18 02:20:00|8441.1|8439.6|8441.7|8440.2|8441.9|8440.4|8440.6|8439.1|153
1652840700000|2022-05-18 02:25:00|8441.6|8440.1|8443.1|8441.6|8444|8442.9|8441.6|8440.1|211
1652841000000|2022-05-18 02:30:00|8443|8441.5|8443.7|8442.2|8444.2|8442.7|8442.5|8441.1|285
1652841300000|2022-05-18 02:35:00|8443.8|8442.3|8442.7|8441.8|8444.9|8443.7|8442.7|8441.6|267
1652841600000|2022-05-18 02:40:00|8442.8|8441.9|8441.4|8439.9|8443.6|8442.1|8441.1|8439.8|274
1652841900000|2022-05-18 02:45:00|8441.5|8440|8441.6|8440.1|8442.4|8440.9|8441|8439.8|197
1652842200000|2022-05-18 02:50:00|8441.7|8440.2|8442.2|8440.7|8442.3|8440.9|8440.6|8439.2|251
1652842500000|2022-05-18 02:55:00|8442.3|8440.8|8445.5|8444|8445.7|8444.3|8441.7|8440.5|396
1652842800000|2022-05-18 03:00:00|8445.6|8444.1|8444|8442.5|8446|8444.9|8443.6|8442.4|253
1652843100000|2022-05-18 03:05:00|8444.1|8442.6|8443.1|8441.6|8444.7|8443.4|8443|8441.5|205
1652843400000|2022-05-18 03:10:00|8443.2|8441.7|8444.7|8443.2|8444.8|8443.6|8443.1|8441.6|194
1652843700000|2022-05-18 03:15:00|8444.6|8443.1|8444.9|8443.4|8445.7|8444.4|8444.3|8442.8|307
1652844000000|2022-05-18 03:20:00|8444.8|8443.3|8445.1|8443.6|8446|8444.8|8444.4|8443.3|339
1652844300000|2022-05-18 03:25:00|8444.8|8443.9|8443.8|8442.9|8446.2|8445|8443.6|8442.4|281
1652844600000|2022-05-18 03:30:00|8443.7|8442.8|8443.7|8442.2|8444.6|8443.4|8443|8441.8|278
1652844900000|2022-05-18 03:35:00|8443.6|8442.1|8445.6|8444.1|8447|8445.5|8443.6|8442.1|382
1652845200000|2022-05-18 03:40:00|8445.7|8444.2|8447.5|8446.6|8448.1|8447|8445.3|8444.2|290
1652845500000|2022-05-18 03:45:00|8447.6|8446.7|8447.3|8445.8|8447.8|8446.7|8446.2|8444.9|183
1652845800000|2022-05-18 03:50:00|8447.2|8445.7|8448|8446.5|8448.3|8447.1|8446.9|8445.4|219
1652846100000|2022-05-18 03:55:00|8447.9|8446.4|8447.8|8446.3|8448.1|8446.9|8446.8|8445.3|230
1652846400000|2022-05-18 04:00:00|8447.9|8446.4|8446.1|8444.6|8447.9|8446.7|8445.7|8444.4|292
1652846700000|2022-05-18 04:05:00|8446|8444.5|8446|8444.5|8446.3|8445.1|8445.3|8444.1|159
1652847000000|2022-05-18 04:10:00|8446.1|8444.6|8446.4|8444.9|8447|8445.5|8445.2|8443.8|260
1652847300000|2022-05-18 04:15:00|8446.5|8445|8446.4|8445.5|8447|8445.6|8445.6|8444.4|279
1652847600000|2022-05-18 04:20:00|8446.5|8445.6|8444.6|8443.1|8446.8|8445.6|8444|8442.7|323
1652847900000|2022-05-18 04:25:00|8444.7|8443.2|8446.2|8444.7|8446.3|8444.8|8444.2|8442.7|342
1652848200000|2022-05-18 04:30:00|8446.3|8444.8|8446.2|8444.7|8446.6|8445.1|8445.5|8444|232
1652848500000|2022-05-18 04:35:00|8446.3|8444.8|8446.5|8445|8447.2|8445.7|8446|8444.6|217
1652848800000|2022-05-18 04:40:00|8446.4|8444.9|8445.8|8444.9|8447|8445.7|8445.7|8444.5|245
1652849100000|2022-05-18 04:45:00|8445.9|8445|8446|8444.5|8446.6|8445.5|8445.4|8443.9|213
1652849400000|2022-05-18 04:50:00|8446.1|8444.6|8444.4|8442.9|8446.1|8444.6|8444|8442.6|209
1652849700000|2022-05-18 04:55:00|8444.6|8443.1|8442.8|8441.9|8444.6|8443.4|8442.5|8441.3|186
1652850000000|2022-05-18 05:00:00|8442.7|8441.8|8440|8439.1|8443.3|8442.1|8439.8|8438.8|289
1652850300000|2022-05-18 05:05:00|8440.3|8438.8|8439.4|8438.5|8440.6|8439.4|8438|8437|425
1652850600000|2022-05-18 05:10:00|8439.3|8438.4|8438|8436.5|8439.9|8438.7|8437.5|8436|373
1652850900000|2022-05-18 05:15:00|8438.1|8436.6|8437.1|8435.6|8438.1|8436.6|8435.4|8434.1|378
1652851200000|2022-05-18 05:20:00|8437.2|8435.7|8438.8|8437.3|8440.2|8438.8|8437|8435.5|402
1652851500000|2022-05-18 05:25:00|8438.7|8437.2|8438.4|8436.9|8439.5|8438.1|8437.6|8436.2|211
1652851800000|2022-05-18 05:30:00|8438.5|8437|8438.2|8436.7|8439.1|8437.9|8437.9|8436.6|185
1652852100000|2022-05-18 05:35:00|8438.1|8436.6|8438.1|8436.6|8438.2|8436.8|8436.5|8435.2|295
1652852400000|2022-05-18 05:40:00|8438.2|8436.7|8436.4|8435.5|8439.2|8438|8436.4|8435.1|264
1652852700000|2022-05-18 05:45:00|8436.5|8435.6|8438.8|8437.3|8439|8437.8|8436.3|8435|343
1652853000000|2022-05-18 05:50:00|8438.9|8437.4|8438.7|8437.2|8440.7|8439.8|8437.2|8435.7|445
1652853300000|2022-05-18 05:55:00|8438.5|8437|8437.2|8434.6|8442.5|8439.2|8436.7|8431.4|870
1652853600000|2022-05-18 06:00:00|8436.2|8433.9|8447.6|8446.1|8448.8|8447.1|8435.3|8432.5|1384
1652853900000|2022-05-18 06:05:00|8447.7|8446.2|8442.7|8441.8|8447.9|8446.4|8442.7|8441.2|926
1652854200000|2022-05-18 06:10:00|8443.1|8441.6|8447.9|8446.4|8448.1|8446.9|8442.8|8441.3|703
1652854500000|2022-05-18 06:15:00|8447.8|8446.3|8448.6|8447.1|8454.2|8452.7|8447.4|8446.1|755
1652854800000|2022-05-18 06:20:00|8448.7|8447.2|8448.8|8447.3|8449.3|8447.8|8446.5|8445|838
1652855100000|2022-05-18 06:25:00|8448.7|8447.2|8449.5|8448|8451.1|8449.6|8447.7|8446.3|693
1652855400000|2022-05-18 06:30:00|8449.3|8447.8|8454.7|8453.2|8454.7|8453.2|8449|8447.8|815
1652855700000|2022-05-18 06:35:00|8454.8|8453.3|8456.4|8454.9|8456.7|8455.2|8453.8|8452.3|636
1652856000000|2022-05-18 06:40:00|8456.6|8455.1|8455.1|8453.6|8457.1|8455.8|8453.3|8451.8|564
1652856300000|2022-05-18 06:45:00|8455.2|8453.7|8455.1|8453.6|8458.7|8457.4|8454.9|8453.5|534
1652856600000|2022-05-18 06:50:00|8454.7|8453.2|8453.3|8451.8|8455.6|8454.4|8451.5|8450|654
1652856900000|2022-05-18 06:55:00|8453.2|8451.7|8457.1|8455.6|8457.2|8455.7|8451.8|8450.5|605
1652857200000|2022-05-18 07:00:00|8457.3|8455.8|8461.9|8460.4|8462.1|8460.7|8455.5|8454|1212
1652857500000|2022-05-18 07:05:00|8461.8|8460.3|8459.3|8457.8|8462.8|8461.3|8458.8|8457.3|993
1652857800000|2022-05-18 07:10:00|8459.2|8457.7|8469.1|8467.6|8470.8|8469.5|8458.4|8456.9|1045
1652858100000|2022-05-18 07:15:00|8469.2|8467.7|8469.5|8468|8471.5|8470|8468.2|8466.7|948
1652858400000|2022-05-18 07:20:00|8469.6|8468.1|8466.8|8465.3|8469.9|8468.5|8464.8|8463.4|809
1652858700000|2022-05-18 07:25:00|8466.7|8465.2|8468.1|8466.6|8470.6|8469.1|8466.6|8465.2|633
1652859000000|2022-05-18 07:30:00|8468.5|8467|8467.8|8466.3|8473.3|8471.9|8467.7|8466.3|869
1652859300000|2022-05-18 07:35:00|8467.9|8466.4|8479.2|8477.7|8479.5|8478.1|8467.7|8466.3|864
1652859600000|2022-05-18 07:40:00|8479|8478.1|8473.7|8472.8|8479.8|8478.7|8473.3|8472.2|780
1652859900000|2022-05-18 07:45:00|8473.8|8472.9|8476.5|8475.6|8477|8475.9|8473.2|8472|498
1652860200000|2022-05-18 07:50:00|8476.6|8475.7|8480.3|8479.4|8481.8|8480.7|8476.1|8474.9|508
1652860500000|2022-05-18 07:55:00|8480.2|8479.3|8484.5|8483.6|8485.8|8484.7|8479.7|8478.8|482
1652860800000|2022-05-18 08:00:00|8484.2|8483.3|8480.3|8478.8|8489|8487.8|8478.4|8477.5|740
1652861100000|2022-05-18 08:05:00|8480.2|8478.7|8479.5|8478|8484.1|8483|8479.1|8477.6|585
1652861400000|2022-05-18 08:10:00|8479.6|8478.1|8477|8476.1|8480.5|8479.2|8475.3|8474.1|707
1652861700000|2022-05-18 08:15:00|8476.9|8476|8477.9|8476.4|8478.5|8477.6|8473.6|8472.5|630
1652862000000|2022-05-18 08:20:00|8478|8476.5|8475.4|8473.9|8479.4|8478|8475.1|8473.8|592
1652862300000|2022-05-18 08:25:00|8475.3|8473.8|8475|8473.5|8477.5|8476.2|8473.3|8472|564
1652862600000|2022-05-18 08:30:00|8475.1|8473.6|8477|8475.5|8477.4|8476.2|8472.9|8471.8|637
1652862900000|2022-05-18 08:35:00|8476.9|8475.4|8480.1|8478.6|8482.7|8481.4|8476.8|8475.4|783
1652863200000|2022-05-18 08:40:00|8480|8478.5|8485.8|8484.9|8488.1|8487|8479.6|8478.5|692
1652863500000|2022-05-18 08:45:00|8486.3|8484.8|8488.9|8488|8489.4|8488.1|8483.9|8482.7|573
1652863800000|2022-05-18 08:50:00|8488.8|8487.9|8490.5|8489|8490.5|8489.4|8485.4|8484.2|636
1652864100000|2022-05-18 08:55:00|8490.2|8489.3|8492|8490.5|8494.8|8493.6|8488.6|8487.4|612
1652864400000|2022-05-18 09:00:00|8492.1|8490.6|8490.7|8489.8|8495|8493.8|8488.3|8486.8|568
1652864700000|2022-05-18 09:05:00|8490.8|8489.9|8486.7|8485.2|8490.9|8489.9|8486.1|8484.7|601
1652865000000|2022-05-18 09:10:00|8486.8|8485.3|8483.4|8482.5|8487|8485.7|8482.3|8481.1|677
1652865300000|2022-05-18 09:15:00|8483.3|8482.4|8489.9|8488.4|8491.5|8490.1|8483.2|8482.2|511
1652865600000|2022-05-18 09:20:00|8489.8|8488.3|8488.1|8487.2|8490.8|8489.5|8486.6|8485.6|619
1652865900000|2022-05-18 09:25:00|8488|8487.1|8487.2|8486.3|8489.5|8488.3|8486.2|8484.9|548
1652866200000|2022-05-18 09:30:00|8486.9|8486|8485.8|8484.9|8488.2|8486.9|8484.7|8483.8|497
1652866500000|2022-05-18 09:35:00|8486|8484.5|8481.2|8480.3|8487.9|8486.7|8481.1|8480|562
1652866800000|2022-05-18 09:40:00|8481.3|8480.4|8479.2|8477.7|8483.2|8482|8478.3|8477.3|456
1652867100000|2022-05-18 09:45:00|8479.5|8478|8481.5|8480|8481.8|8480.6|8478.7|8477.8|602
1652867400000|2022-05-18 09:50:00|8481.4|8479.9|8477.8|8476.3|8482.7|8481.5|8477.5|8476.3|436
1652867700000|2022-05-18 09:55:00|8477.6|8476.1|8480.6|8479.1|8480.8|8479.3|8477|8475.7|543
1652868000000|2022-05-18 10:00:00|8480.7|8479.2|8483.3|8481.8|8483.5|8482.2|8480.7|8479.2|498
1652868300000|2022-05-18 10:05:00|8483.4|8481.9|8480.9|8479.4|8484.8|8483.4|8479.5|8478.2|488
1652868600000|2022-05-18 10:10:00|8481|8479.5|8477.7|8476.8|8481.2|8479.9|8475|8473.9|610
1652868900000|2022-05-18 10:15:00|8477.8|8476.9|8476.6|8475.1|8478.1|8477.2|8474.1|8472.8|477
1652869200000|2022-05-18 10:20:00|8476.7|8475.2|8475.3|8473.8|8477.6|8476.4|8474.2|8473|459
1652869500000|2022-05-18 10:25:00|8475|8474.1|8475.6|8474.7|8478.6|8477.4|8474.3|8473.3|480
1652869800000|2022-05-18 10:30:00|8475.8|8474.9|8476.9|8476|8477.4|8476.2|8475|8473.8|374
1652870100000|2022-05-18 10:35:00|8477|8476.1|8477.8|8476.3|8478.1|8477.2|8474.7|8473.6|359
1652870400000|2022-05-18 10:40:00|8477.5|8476.6|8479.5|8478|8481.8|8480.7|8477.5|8476.3|469
1652870700000|2022-05-18 10:45:00|8479.3|8478.4|8480|8478.5|8480|8479|8476.3|8475.1|442
1652871000000|2022-05-18 10:50:00|8480.1|8478.6|8479|8478.1|8481.8|8480.8|8477.4|8476.4|599
1652871300000|2022-05-18 10:55:00|8479.1|8478.2|8484.4|8482.9|8484.5|8483.3|8477.9|8476.7|607
1652871600000|2022-05-18 11:00:00|8484.2|8483.3|8482.5|8481|8485.5|8484.5|8479.5|8478.4|661
1652871900000|2022-05-18 11:05:00|8482.6|8481.1|8481|8480.1|8484.2|8483.1|8480.4|8479.5|510
1652872200000|2022-05-18 11:10:00|8480.9|8480|8477.6|8476.1|8481.8|8480.8|8477|8475.9|490
1652872500000|2022-05-18 11:15:00|8477.5|8476|8476|8474.5|8477.9|8476.9|8475.6|8474.4|498
1652872800000|2022-05-18 11:20:00|8476.1|8474.6|8476.9|8476|8477.9|8476.9|8475.5|8474.3|393
1652873100000|2022-05-18 11:25:00|8476.7|8475.8|8472.7|8471.2|8477.5|8476.2|8472.4|8471.2|430
1652873400000|2022-05-18 11:30:00|8472.6|8471.7|8471.6|8470.7|8473.2|8472.2|8471.4|8470.4|390
1652873700000|2022-05-18 11:35:00|8471.5|8470.6|8473.1|8472.2|8473.6|8472.4|8470|8468.8|423
1652874000000|2022-05-18 11:40:00|8473.2|8472.3|8475.2|8473.7|8476.3|8475|8472.4|8471.2|671
1652874300000|2022-05-18 11:45:00|8475.1|8473.6|8470.4|8468.9|8476|8474.8|8470|8468.9|437
1652874600000|2022-05-18 11:50:00|8470.3|8468.8|8465.9|8465|8471.8|8470.5|8465.4|8464.4|564
1652874900000|2022-05-18 11:55:00|8465.8|8464.9|8463.5|8462.6|8467.1|8466.2|8461.7|8460.4|725
1652875200000|2022-05-18 12:00:00|8463.6|8462.7|8465.4|8463.9|8466.7|8465.5|8462.8|8461.6|667
1652875500000|2022-05-18 12:05:00|8465|8464.1|8467.7|8466.8|8468.4|8467.2|8464.7|8463.6|476
1652875800000|2022-05-18 12:10:00|8467.8|8466.9|8467.9|8467|8469|8468.1|8466|8465|515
1652876100000|2022-05-18 12:15:00|8468.1|8466.6|8467.4|8466.5|8468.3|8467|8466|8464.8|449
1652876400000|2022-05-18 12:20:00|8467.3|8466.4|8465.5|8464|8468.9|8467.7|8465|8463.9|655
1652876700000|2022-05-18 12:25:00|8465.2|8464.3|8466.7|8465.2|8468|8466.9|8464.5|8463.3|657
1652877000000|2022-05-18 12:30:00|8466.6|8465.1|8471.3|8469.8|8471.5|8470|8466.4|8464.9|888
1652877300000|2022-05-18 12:35:00|8471.4|8469.9|8471.8|8470.3|8473|8471.7|8470.3|8469.1|682
1652877600000|2022-05-18 12:40:00|8471.7|8470.2|8474|8473.1|8475|8473.7|8471.2|8470|654
1652877900000|2022-05-18 12:45:00|8474.2|8473.3|8475.1|8474.2|8478.1|8477|8474.2|8473.1|528
1652878200000|2022-05-18 12:50:00|8475.5|8474|8474.5|8473|8476.1|8475.1|8470.8|8469.5|661
1652878500000|2022-05-18 12:55:00|8474.6|8473.1|8472.3|8471.4|8476.2|8475|8471.6|8470.6|540
1652878800000|2022-05-18 13:00:00|8472.2|8471.3|8477.7|8476.8|8478.6|8477.7|8472.1|8471|491
1652879100000|2022-05-18 13:05:00|8477.8|8476.9|8475|8473.5|8478.4|8477.3|8474.5|8473.3|520
1652879400000|2022-05-18 13:10:00|8474.8|8473.9|8472.6|8471.7|8475.1|8473.9|8471.1|8470.2|465
1652879700000|2022-05-18 13:15:00|8472.8|8471.9|8477.3|8475.8|8477.3|8476.1|8470.8|8469.9|538
1652880000000|2022-05-18 13:20:00|8477.2|8475.7|8477.4|8476.5|8480.4|8479.3|8476.5|8475.3|597
1652880300000|2022-05-18 13:25:00|8477.3|8476.4|8478.7|8477.8|8480.2|8479.1|8475.7|8474.8|648
1652880600000|2022-05-18 13:30:00|8478.6|8477.7|8477.7|8476.8|8480.7|8479.5|8476.7|8475.8|728
1652880900000|2022-05-18 13:35:00|8477.8|8476.9|8485.3|8483.8|8486.7|8485.3|8476.9|8475.9|659
1652881200000|2022-05-18 13:40:00|8485|8484.1|8482.9|8481.4|8486.7|8485.5|8482|8480.9|702
1652881500000|2022-05-18 13:45:00|8482.7|8481.8|8485.6|8484.7|8489|8488|8482.7|8481.6|793
1652881800000|2022-05-18 13:50:00|8485.2|8484.3|8486.5|8485.6|8487.2|8486.3|8482.6|8481.7|677
1652882100000|2022-05-18 13:55:00|8486.4|8485.5|8486.5|8485.6|8489.6|8488.3|8486|8484.9|865
1652882400000|2022-05-18 14:00:00|8486.7|8485.2|8485.7|8484.8|8489.4|8488.5|8483.1|8482|846
1652882700000|2022-05-18 14:05:00|8485.6|8484.7|8484.8|8483.9|8486.4|8485.1|8479.9|8479|752
1652883000000|2022-05-18 14:10:00|8485.8|8484.3|8480.6|8479.1|8486|8485|8479.4|8478.5|677
1652883300000|2022-05-18 14:15:00|8480.7|8479.2|8480.7|8479.8|8483.8|8482.9|8479.7|8478.8|547
1652883600000|2022-05-18 14:20:00|8480.6|8479.7|8476.1|8475.2|8481.2|8480.1|8474.1|8472.9|660
1652883900000|2022-05-18 14:25:00|8476.2|8475.3|8466.4|8465.5|8476.3|8475.4|8465.9|8464.4|601
1652884200000|2022-05-18 14:30:00|8466.7|8465.2|8460.5|8459.6|8468|8467.1|8460.5|8459.6|649
1652884500000|2022-05-18 14:35:00|8460.6|8459.7|8456.1|8455.2|8462.4|8461.3|8456.1|8455.2|688
1652884800000|2022-05-18 14:40:00|8456|8455.1|8454.6|8453.7|8460.3|8459.4|8453.5|8452.6|706
1652885100000|2022-05-18 14:45:00|8454.8|8453.9|8458.1|8457.2|8459.5|8458.6|8449.4|8448.5|848
1652885400000|2022-05-18 14:50:00|8458|8457.1|8458.3|8457.4|8460.2|8458.9|8454.5|8453.2|822
1652885700000|2022-05-18 14:55:00|8458.2|8457.3|8468|8467.1|8469.2|8468.1|8458.2|8457.3|1330
1652886000000|2022-05-18 15:00:00|8468.1|8467.2|8469.1|8468.2|8473.1|8472.2|8467.3|8466.1|881
1652886300000|2022-05-18 15:05:00|8469.7|8468.1|8467.5|8466.6|8470|8469.1|8466.7|8465.8|659
1652886600000|2022-05-18 15:10:00|8467.4|8466.5|8464.9|8464|8470.7|8469.8|8464.3|8462.9|574
1652886900000|2022-05-18 15:15:00|8465.2|8463.7|8464.9|8464|8467.1|8465.9|8463.7|8462.7|552
1652887200000|2022-05-18 15:20:00|8464.4|8463.5|8462.5|8461.6|8467.5|8466.6|8461.5|8460.4|674
1652887500000|2022-05-18 15:25:00|8462.6|8461.7|8464.6|8463.7|8465.8|8464.9|8460.1|8459.2|585
1652887800000|2022-05-18 15:30:00|8464.5|8463.6|8464.6|8463.7|8465.8|8464.6|8463.5|8462.6|559
1652888100000|2022-05-18 15:35:00|8464.5|8463.6|8465.4|8464.5|8467.1|8465.8|8462.6|8461.6|560
1652888400000|2022-05-18 15:40:00|8465.3|8464.4|8467.6|8466.7|8469.8|8468.6|8465.2|8464.2|694
1652888700000|2022-05-18 15:45:00|8467.5|8466.6|8465.9|8465|8467.6|8466.7|8463.7|8462.7|532
1652889000000|2022-05-18 15:50:00|8466.1|8465.2|8472.4|8471.5|8472.9|8472|8466|8464.8|527
1652889300000|2022-05-18 15:55:00|8472.5|8471.6|8465.9|8465|8473.5|8472.6|8465.4|8464.2|573
1652889600000|2022-05-18 16:00:00|8465.8|8464.9|8467|8465.5|8468.5|8467.2|8464.5|8463.2|741
1652889900000|2022-05-18 16:05:00|8466.8|8465.3|8468.3|8467.4|8468.5|8467.6|8465.1|8463.9|506
1652890200000|2022-05-18 16:10:00|8468.2|8467.3|8466|8464.5|8468.3|8467.4|8464.9|8463.7|509
1652890500000|2022-05-18 16:15:00|8465.8|8464.9|8469.4|8467.9|8469.6|8468.3|8465.7|8464.4|388
1652890800000|2022-05-18 16:20:00|8469.5|8468|8472.9|8472|8474.3|8473.3|8469.1|8467.8|476
1652891100000|2022-05-18 16:25:00|8472.8|8471.9|8471.2|8469.7|8473.7|8472.6|8470.9|8469.7|426
1652891400000|2022-05-18 16:30:00|8470.7|8469.8|8472|8471.1|8473|8472|8470|8468.7|334
1652891700000|2022-05-18 16:35:00|8471.9|8471|8472.7|8471.8|8475.4|8474.3|8471.7|8470.7|456
1652892000000|2022-05-18 16:40:00|8472.6|8471.7|8474.7|8473.8|8475.9|8474.7|8472.6|8471.7|377
1652892300000|2022-05-18 16:45:00|8474.6|8473.7|8473.3|8472.4|8475.3|8474.1|8473|8471.9|445
1652892600000|2022-05-18 16:50:00|8473.2|8472.3|8471.9|8470.4|8473.9|8472.9|8470.4|8469.3|341
1652892900000|2022-05-18 16:55:00|8471.6|8470.7|8470|8468.5|8472|8470.8|8469.5|8468.5|383
1652893200000|2022-05-18 17:00:00|8470.1|8468.6|8471.3|8470.4|8472|8470.8|8469.6|8468.5|465
1652893500000|2022-05-18 17:05:00|8471.6|8470.1|8476.1|8474.6|8476.4|8475.4|8471.4|8470.1|400
1652893800000|2022-05-18 17:10:00|8475.8|8474.9|8476.7|8475.8|8480.2|8479.1|8475.4|8474.5|398
1652894100000|2022-05-18 17:15:00|8476.9|8476|8475.8|8474.9|8479.9|8478.7|8475.6|8474.5|519
1652894400000|2022-05-18 17:20:00|8475.6|8474.7|8474.6|8473.7|8475.9|8475|8472|8471|496
1652894700000|2022-05-18 17:25:00|8474.5|8473.6|8473.3|8472.4|8475.6|8474.4|8473.3|8472.4|354
1652895000000|2022-05-18 17:30:00|8473.4|8472.5|8473.8|8472.9|8474.1|8473|8471.4|8470.2|378
1652895300000|2022-05-18 17:35:00|8474.2|8472.7|8476.1|8475.2|8476.9|8475.9|8474|8472.6|427
1652895600000|2022-05-18 17:40:00|8476.4|8475.5|8479.7|8478.2|8480.3|8479.2|8476.4|8475.4|421
1652895900000|2022-05-18 17:45:00|8479.2|8478.3|8478.1|8477.2|8479.6|8478.4|8476.4|8475.5|343
1652896200000|2022-05-18 17:50:00|8478.2|8477.3|8476.8|8475.9|8479.4|8478.3|8476.6|8475.7|387
1652896500000|2022-05-18 17:55:00|8476.7|8475.8|8478.3|8477.4|8478.8|8477.7|8475.7|8474.6|445
1652896800000|2022-05-18 18:00:00|8478.2|8477.3|8479.7|8478.2|8480.8|8479.6|8477|8475.9|426
1652897100000|2022-05-18 18:05:00|8479.6|8478.1|8478.2|8476.7|8480.7|8479.4|8477.6|8476.4|355
1652897400000|2022-05-18 18:10:00|8477.7|8476.8|8478.7|8477.8|8479.8|8478.6|8477.5|8476.6|324
1652897700000|2022-05-18 18:15:00|8479|8477.5|8481.1|8479.6|8481.2|8479.8|8477.5|8476.6|396
1652898000000|2022-05-18 18:20:00|8480.9|8480|8480.3|8478.8|8481.7|8480.6|8479.9|8478.7|389
1652898300000|2022-05-18 18:25:00|8480.2|8478.7|8478.4|8476.9|8480.3|8479|8477.6|8476.3|317
1652898600000|2022-05-18 18:30:00|8478.2|8477.3|8480.9|8480|8481.7|8480.4|8478.1|8476.9|362
1652898900000|2022-05-18 18:35:00|8481.3|8480.4|8482.5|8481|8482.8|8481.6|8480.8|8479.8|347
1652899200000|2022-05-18 18:40:00|8482.6|8481.1|8485|8483.5|8485.4|8484.1|8481.8|8480.6|300
1652899500000|2022-05-18 18:45:00|8484.7|8483.8|8483.1|8482.2|8486|8484.8|8482.6|8481.4|388
1652899800000|2022-05-18 18:50:00|8483.5|8482|8483.8|8482.9|8484.8|8483.5|8482.8|8481.7|358
1652900100000|2022-05-18 18:55:00|8483.9|8483|8484.5|8483.6|8485.8|8484.8|8483.5|8482.4|355
1652900400000|2022-05-18 19:00:00|8484.7|8483.8|8483.9|8482.4|8485.2|8483.9|8482.4|8481.4|410
1652900700000|2022-05-18 19:05:00|8483.6|8482.7|8481.8|8480.9|8484|8482.9|8481.5|8480.3|401
1652901000000|2022-05-18 19:10:00|8481.7|8480.8|8482.4|8480.9|8482.5|8481.3|8480.8|8479.7|374
1652901300000|2022-05-18 19:15:00|8482.3|8480.8|8480.2|8478.7|8482.5|8481.4|8479.9|8478.7|322
1652901600000|2022-05-18 19:20:00|8480.3|8478.8|8479.9|8478.4|8481.4|8480.2|8478.8|8477.6|319
1652901900000|2022-05-18 19:25:00|8479.8|8478.3|8478.4|8477.5|8481.5|8480.4|8478.1|8477|342
1652902200000|2022-05-18 19:30:00|8478.6|8477.7|8480.5|8479|8482.1|8480.9|8478.4|8477.2|339
1652902500000|2022-05-18 19:35:00|8480.4|8478.9|8479.9|8478.4|8480.5|8479.4|8478.5|8477.3|332
1652902800000|2022-05-18 19:40:00|8480|8478.5|8480|8479.1|8480.9|8479.7|8479.4|8478|295
1652903100000|2022-05-18 19:45:00|8479.9|8479|8480.3|8478.8|8481.1|8479.9|8478.8|8477.6|372
1652903400000|2022-05-18 19:50:00|8480.5|8479|8480.2|8479.3|8480.8|8479.7|8477.6|8476.4|521
1652903700000|2022-05-18 19:55:00|8480.3|8479.4|8481.4|8480.5|8482.2|8481.2|8479.3|8478.1|391
1652904000000|2022-05-18 20:00:00|8481.6|8480.1|8480.5|8479.6|8483.1|8482.2|8480.3|8479.1|437
1652904300000|2022-05-18 20:05:00|8480.4|8479.5|8485.1|8483.6|8485.6|8484.4|8480.4|8479.5|303
1652904600000|2022-05-18 20:10:00|8485.2|8483.7|8485.2|8483.7|8485.3|8483.8|8483.4|8482.2|234
1652904900000|2022-05-18 20:15:00|8484.9|8484|8486.1|8484.6|8486.2|8484.9|8484.5|8483.1|263
1652905200000|2022-05-18 20:20:00|8486.3|8484.8|8484.8|8483.3|8487.3|8486.2|8484.2|8483|198
1652905500000|2022-05-18 20:25:00|8484.4|8483.5|8480.5|8479.6|8484.7|8483.5|8480.5|8479.5|272
1652905800000|2022-05-18 20:30:00|8480.9|8479.4|8482.4|8480.9|8483.5|8482|8480.5|8479.1|187
1652906100000|2022-05-18 20:35:00|8482.3|8480.8|8482.2|8480.7|8483.1|8481.7|8481.7|8480.2|271
1652906400000|2022-05-18 20:40:00|8482.3|8480.8|8480.5|8479|8483.1|8481.6|8480.2|8478.9|231
1652906700000|2022-05-18 20:45:00|8480.7|8479.2|8480|8478.5|8481.4|8479.9|8479.7|8478.4|192
1652907000000|2022-05-18 20:50:00|8481.4|8477.4|8483.6|8476.5|8485.4|8479|8479.6|8474|991
1652907300000|2022-05-18 20:55:00|8483.9|8476.8|8485.8|8474.8|8485.8|8478.5|8478|8468|1689
1652907600000|2022-05-18 21:00:00|8487.8|8476.8|8481.8|8470.8|8492.6|8481.6|8481.8|8470.8|75
1652907900000|2022-05-18 21:05:00|8482.3|8471.3|8486.2|8475.2|8486.5|8475.5|8479.1|8468.1|154
1652908200000|2022-05-18 21:10:00|8486.8|8475.8|8478.9|8471.2|8491.3|8480.3|8478.8|8470.7|349
1652908500000|2022-05-18 21:15:00|8487.2|8476.2|8480.7|8472.5|8487.6|8476.6|8477.1|8470.5|219
1652908800000|2022-05-18 21:20:00|8480.5|8472.4|8481.7|8474.3|8485.7|8476.1|8478.7|8472.1|231
1652909100000|2022-05-18 21:25:00|8481.5|8474.7|8486.2|8475.2|8488.6|8477.6|8481|8472.9|402
1652909400000|2022-05-18 21:30:00|8486.4|8475.4|8483.8|8476.1|8492.1|8481.1|8483.1|8473.9|702
1652909700000|2022-05-18 21:35:00|8483.7|8475.9|8483|8476.6|8485.2|8476.9|8481.8|8474.6|864
1652910000000|2022-05-18 21:40:00|8483.6|8476.5|8489.6|8478.6|8493.9|8482.9|8482.6|8473.5|358
1652910300000|2022-05-18 21:45:00|8488.6|8477.6|8486.3|8475.5|8493.7|8482.7|8481.7|8473.3|453
1652910600000|2022-05-18 21:50:00|8489.3|8478.3|8487.9|8476.9|8494.6|8483.6|8480.4|8475.1|308
1652910900000|2022-05-18 21:55:00|8488.2|8477.2|8482.1|8474.7|8492.3|8481.3|8477.4|8466.4|649
1652911200000|2022-05-18 22:00:00|8484|8473|8485.6|8474.6|8489|8478.7|8480.7|8469.7|641
1652911500000|2022-05-18 22:05:00|8485.5|8474.7|8482.5|8475.4|8486.1|8478|8480.3|8473.7|474
1652911800000|2022-05-18 22:10:00|8482.4|8475.8|8480.4|8474.3|8485|8476.4|8480|8472.1|587
1652912100000|2022-05-18 22:15:00|8482.4|8472.9|8481.6|8473|8483.8|8475|8477.3|8470.7|1155
1652912400000|2022-05-18 22:20:00|8481.8|8472.6|8481|8473.9|8484.1|8476|8477.5|8471.2|1283
1652912700000|2022-05-18 22:25:00|8481.2|8473.8|8479.4|8477.9|8483.1|8478.2|8477.7|8473.3|648
1652913000000|2022-05-18 22:30:00|8479.8|8477.3|8482|8480.5|8484|8482|8479.6|8477|548
1652913300000|2022-05-18 22:35:00|8482.1|8480.6|8483.6|8480.9|8483.9|8481.8|8481.8|8479.1|658
1652913600000|2022-05-18 22:40:00|8483.5|8480.8|8480.6|8478.4|8483.9|8481.6|8480.3|8477.9|775
1652913900000|2022-05-18 22:45:00|8480.7|8478.3|8479.7|8478.2|8480.9|8479|8477.8|8475.9|849
1652914200000|2022-05-18 22:50:00|8480.1|8477.9|8481.5|8479|8483.4|8481.3|8480.1|8477.8|594
1652914500000|2022-05-18 22:55:00|8481.4|8479.2|8479.1|8477.6|8482|8480.2|8477.8|8475.5|578
1652914800000|2022-05-18 23:00:00|8479.2|8477.7|8481.8|8480.3|8482.1|8480.6|8479.1|8477.2|393
1652915100000|2022-05-18 23:05:00|8482|8480.5|8482.9|8481.4|8483.1|8481.6|8481.3|8479.5|329
1652915400000|2022-05-18 23:10:00|8482.5|8481|8480.6|8479.1|8482.7|8481.2|8480.2|8478.6|286
1652915700000|2022-05-18 23:15:00|8480.5|8479|8480.4|8478.9|8482.2|8480.7|8480.2|8478.7|264
1652916000000|2022-05-18 23:20:00|8480.3|8478.8|8478.6|8477.1|8481.5|8480|8478.5|8477|288
1652916300000|2022-05-18 23:25:00|8478.5|8477|8478|8476.5|8479.6|8478.1|8477.8|8476.3|198
1652916600000|2022-05-18 23:30:00|8478.1|8476.6|8478.7|8477.2|8479.2|8477.7|8477.8|8476.3|295
1652916900000|2022-05-18 23:35:00|8478.5|8477|8482.2|8480.7|8482.2|8480.7|8477.9|8476.4|354
1652917200000|2022-05-18 23:40:00|8482.1|8480.6|8484.1|8482.6|8484.3|8482.8|8482.1|8480.6|294
1652917500000|2022-05-18 23:45:00|8484|8482.5|8483.4|8481.9|8485.2|8483.7|8483.1|8481.6|294
1652917800000|2022-05-18 23:50:00|8483.3|8481.8|8484.9|8483.4|8485.5|8484|8482.5|8481|488
1652918100000|2022-05-18 23:55:00|8484.8|8483.3|8484.8|8483.3|8485.1|8483.6|8483.2|8481.7|594
1652918400000|2022-05-19 00:00:00|8484.9|8483.4|8484.1|8482.6|8485.5|8484|8482.9|8481.4|594
1652918700000|2022-05-19 00:05:00|8484|8482.5|8481.6|8480.1|8484.5|8483|8480.9|8479.8|486
1652919000000|2022-05-19 00:10:00|8481.7|8480.2|8484.5|8483|8484.8|8483.3|8481.7|8480.2|420
1652919300000|2022-05-19 00:15:00|8484.3|8482.8|8481.2|8480.3|8484.3|8482.8|8481.1|8480|516
1652919600000|2022-05-19 00:20:00|8481.1|8480.2|8482|8480.5|8482.3|8480.9|8480.3|8478.9|463
1652919900000|2022-05-19 00:25:00|8481.6|8480.7|8482.1|8480.6|8483.3|8481.9|8481.3|8480.1|507
1652920200000|2022-05-19 00:30:00|8482|8480.5|8483.7|8482.8|8484.1|8482.9|8481.8|8480.5|374
1652920500000|2022-05-19 00:35:00|8484|8482.5|8486.5|8485|8487|8485.8|8483.5|8482.3|498
1652920800000|2022-05-19 00:40:00|8486.3|8484.8|8487.3|8485.8|8488|8486.5|8485.6|8484.2|447
1652921100000|2022-05-19 00:45:00|8487.1|8486.2|8488.7|8487.8|8489.4|8488.1|8486.7|8485.5|446
1652921400000|2022-05-19 00:50:00|8488.6|8487.7|8492.6|8491.1|8493.2|8491.9|8488.6|8487.5|1083
1652921700000|2022-05-19 00:55:00|8492.7|8491.2|8491.5|8490|8494.2|8492.7|8491|8489.5|797
1652922000000|2022-05-19 01:00:00|8491.6|8489.9|8491.7|8490.2|8492.1|8490.6|8489.2|8487.9|509
1652922300000|2022-05-19 01:05:00|8491.8|8490.3|8492.1|8490.6|8494.1|8492.6|8491.2|8489.7|461
1652922600000|2022-05-19 01:10:00|8492|8490.5|8492.5|8491|8492.7|8491.2|8490.4|8488.9|360
1652922900000|2022-05-19 01:15:00|8492.4|8490.9|8492|8490.5|8492.9|8491.4|8491.1|8489.6|392
1652923200000|2022-05-19 01:20:00|8491.9|8490.4|8492.9|8491.4|8493.2|8491.7|8490.5|8489|509
1652923500000|2022-05-19 01:25:00|8492.8|8491.3|8491.8|8490.3|8493.5|8492|8491.7|8490.2|438
1652923800000|2022-05-19 01:30:00|8491.9|8490.4|8492.2|8490.7|8493.9|8492.4|8491.6|8490.1|907
1652924100000|2022-05-19 01:35:00|8492.1|8490.6|8490.2|8488.7|8492.4|8490.9|8490.1|8488.6|494
1652924400000|2022-05-19 01:40:00|8490.3|8488.8|8493.6|8492.1|8493.7|8492.3|8489.5|8488.3|551
1652924700000|2022-05-19 01:45:00|8493.5|8492|8493.8|8492.3|8494.8|8493.5|8493.1|8491.7|506
1652925000000|2022-05-19 01:50:00|8493.5|8492.6|8494.5|8493|8495.4|8494.4|8493.5|8492.1|399
1652925300000|2022-05-19 01:55:00|8494.7|8493.2|8495.4|8493.9|8495.5|8494.2|8493.2|8491.9|310
1652925600000|2022-05-19 02:00:00|8495.3|8493.8|8494.7|8493.2|8495.4|8494|8493.7|8492.2|430
1652925900000|2022-05-19 02:05:00|8494.6|8493.1|8494.4|8492.9|8494.9|8493.4|8492.6|8491.1|494
1652926200000|2022-05-19 02:10:00|8494.3|8492.8|8492.9|8491.4|8494.7|8493.2|8492.6|8491.1|395
1652926500000|2022-05-19 02:15:00|8492.8|8491.3|8492.5|8491|8493.3|8492.2|8491.7|8490.5|246
1652926800000|2022-05-19 02:20:00|8492.6|8491.1|8492.1|8490.6|8493.6|8492.2|8491.8|8490.3|308
1652927100000|2022-05-19 02:25:00|8492|8490.5|8492|8490.5|8492.1|8490.8|8490.6|8489.5|276
1652927400000|2022-05-19 02:30:00|8492.1|8490.6|8491.6|8490.1|8492.6|8491.2|8491|8489.5|332
1652927700000|2022-05-19 02:35:00|8491.7|8490.2|8491.2|8489.7|8491.7|8490.3|8490.5|8489|351
1652928000000|2022-05-19 02:40:00|8491.1|8489.6|8490.2|8488.7|8492.2|8490.7|8489.1|8487.6|558
1652928300000|2022-05-19 02:45:00|8490.3|8488.8|8489.5|8488|8492.4|8491|8489.1|8487.6|620
1652928600000|2022-05-19 02:50:00|8489.6|8488.1|8489.5|8488|8490.4|8489.3|8488|8486.5|650
1652928900000|2022-05-19 02:55:00|8489.4|8487.9|8487.3|8485.8|8490.8|8489.4|8486.8|8485.6|505
1652929200000|2022-05-19 03:00:00|8487.2|8485.7|8489|8487.5|8489.3|8487.8|8485.4|8483.9|523
1652929500000|2022-05-19 03:05:00|8489.1|8487.6|8484.8|8483.3|8489.2|8487.7|8484.1|8482.8|609
1652929800000|2022-05-19 03:10:00|8484.7|8483.2|8484.7|8483.2|8486|8484.5|8484|8482.5|318
1652930100000|2022-05-19 03:15:00|8484.6|8483.1|8482.7|8481.2|8484.9|8483.4|8481.9|8480.4|391
1652930400000|2022-05-19 03:20:00|8482.8|8481.3|8481.4|8479.9|8483.4|8481.9|8481.1|8479.6|425
1652930700000|2022-05-19 03:25:00|8481.5|8480|8482|8480.5|8482.1|8480.6|8478.6|8477.4|533
1652931000000|2022-05-19 03:30:00|8482.1|8480.6|8483.7|8482.2|8484.3|8482.8|8482|8480.5|308
1652931300000|2022-05-19 03:35:00|8483.8|8482.3|8483.4|8481.9|8484|8482.5|8481.6|8480.1|412
1652931600000|2022-05-19 03:40:00|8483.3|8481.8|8482.6|8481.1|8483.4|8482.2|8482.1|8480.7|397
1652931900000|2022-05-19 03:45:00|8482.7|8481.2|8480.9|8479.4|8482.9|8481.4|8480.8|8479.3|399
1652932200000|2022-05-19 03:50:00|8480.8|8479.3|8480.7|8479.2|8481.6|8480.3|8480.4|8478.9|281
1652932500000|2022-05-19 03:55:00|8480.6|8479.1|8479.6|8478.1|8480.9|8479.4|8479.1|8477.8|288
1652932800000|2022-05-19 04:00:00|8479.7|8478.2|8481|8479.5|8482|8480.7|8479.5|8478|368
1652933100000|2022-05-19 04:05:00|8480.9|8479.4|8477.5|8476|8481.3|8479.9|8477.2|8476|435
1652933400000|2022-05-19 04:10:00|8477.6|8476.1|8478.4|8476.9|8478.8|8477.3|8476.7|8475.3|372
1652933700000|2022-05-19 04:15:00|8478.3|8476.8|8477.4|8476.5|8479|8477.5|8476.5|8475.3|412
1652934000000|2022-05-19 04:20:00|8477.7|8476.2|8478.2|8476.7|8478.7|8477.4|8477.5|8476|284
1652934300000|2022-05-19 04:25:00|8478.1|8476.6|8477.2|8475.7|8479.1|8477.6|8476.3|8475.2|276
1652934600000|2022-05-19 04:30:00|8477.1|8475.6|8477.5|8476|8478|8476.5|8476.5|8475.3|250
1652934900000|2022-05-19 04:35:00|8477.4|8475.9|8478.5|8477|8478.9|8477.4|8477.3|8475.8|226
1652935200000|2022-05-19 04:40:00|8478.6|8477.1|8476.1|8474.6|8478.6|8477.3|8475.9|8474.6|299
1652935500000|2022-05-19 04:45:00|8476.2|8474.7|8476.2|8474.7|8476.6|8475.3|8475.1|8473.7|235
1652935800000|2022-05-19 04:50:00|8476.3|8474.8|8475.9|8474.4|8476.3|8475.1|8475|8473.6|190
1652936100000|2022-05-19 04:55:00|8476|8474.5|8474.9|8473.4|8477.1|8475.9|8474.7|8473.4|346
1652936400000|2022-05-19 05:00:00|8475|8473.5|8475|8473.5|8476.2|8474.7|8474.1|8472.7|291
1652936700000|2022-05-19 05:05:00|8475.1|8473.6|8475.6|8474.1|8476.3|8474.8|8474.4|8473.1|310
1652937000000|2022-05-19 05:10:00|8475.5|8474|8476|8474.5|8476.6|8475.3|8475.5|8474|219
1652937300000|2022-05-19 05:15:00|8476.1|8474.6|8475.5|8474.6|8477|8475.8|8475.3|8474.2|256
1652937600000|2022-05-19 05:20:00|8475.4|8474.5|8474.5|8473|8475.4|8474.5|8473.6|8472.4|255
1652937900000|2022-05-19 05:25:00|8474.4|8472.9|8474.9|8473.4|8475.1|8473.9|8473.6|8472.3|304
1652938200000|2022-05-19 05:30:00|8474.8|8473.3|8474.6|8473.1|8475.5|8474.2|8474.1|8472.9|383
1652938500000|2022-05-19 05:35:00|8474.7|8473.2|8476.4|8474.9|8478.6|8477.1|8474.4|8472.9|653
1652938800000|2022-05-19 05:40:00|8476.3|8474.8|8476.4|8475.5|8477.5|8476|8475|8473.8|435
1652939100000|2022-05-19 05:45:00|8476.5|8475|8476.9|8476|8478.5|8477.2|8476.3|8475|441
1652939400000|2022-05-19 05:50:00|8477|8476.1|8480|8478.5|8481.6|8480.3|8476.5|8475.3|541
1652939700000|2022-05-19 05:55:00|8480.1|8478.6|8481.7|8480.2|8483.6|8482.1|8479|8477.8|600
1652940000000|2022-05-19 06:00:00|8481.6|8480.1|8482.1|8481.2|8485|8483.5|8481.5|8480.1|611
1652940300000|2022-05-19 06:05:00|8482.4|8480.9|8479.4|8478.5|8483.2|8481.8|8478.8|8477.9|663
1652940600000|2022-05-19 06:10:00|8479.5|8478.6|8481.6|8480.1|8481.8|8480.5|8477.6|8476.3|577
1652940900000|2022-05-19 06:15:00|8481.7|8480.2|8481.2|8479.7|8481.8|8480.4|8478.2|8476.8|547
1652941200000|2022-05-19 06:20:00|8481.1|8479.6|8483.5|8482.6|8484.3|8483|8480|8478.8|471
1652941500000|2022-05-19 06:25:00|8483.8|8482.3|8483.2|8481.7|8484.7|8483.6|8482.6|8481.4|429
1652941800000|2022-05-19 06:30:00|8483.1|8481.6|8481.4|8480.5|8483.2|8482.2|8480.1|8479|578
1652942100000|2022-05-19 06:35:00|8481.3|8480.4|8482.6|8481.1|8483.6|8482.2|8480.8|8479.7|404
1652942400000|2022-05-19 06:40:00|8482.8|8481.3|8489.1|8487.6|8489.5|8488.2|8482.3|8481.1|562
1652942700000|2022-05-19 06:45:00|8489|8487.5|8489.7|8488.2|8491.2|8489.9|8488.2|8487|609
1652943000000|2022-05-19 06:50:00|8489.6|8488.1|8485.5|8484|8490.4|8489.2|8484.2|8483|561
1652943300000|2022-05-19 06:55:00|8485.6|8484.1|8488.3|8486.8|8489.4|8488|8484.8|8483.7|589
1652943600000|2022-05-19 07:00:00|8487.8|8486.9|8480.3|8479.4|8487.9|8486.9|8478.5|8477.3|907
1652943900000|2022-05-19 07:05:00|8480.2|8479.3|8480.1|8478.6|8486|8484.5|8479.7|8478.4|822
1652944200000|2022-05-19 07:10:00|8479.8|8478.9|8481.5|8480|8482|8480.9|8478.8|8477.9|811
1652944500000|2022-05-19 07:15:00|8481.1|8480.2|8481.3|8479.8|8483.1|8482|8479.1|8478.1|737
1652944800000|2022-05-19 07:20:00|8481.1|8480.2|8486.9|8485.4|8486.9|8485.4|8480.4|8479.2|812
1652945100000|2022-05-19 07:25:00|8486.8|8485.3|8481.6|8480.7|8487|8485.5|8481|8479.8|779
1652945400000|2022-05-19 07:30:00|8481.5|8480.6|8482.7|8481.2|8485.5|8484|8481.3|8480.2|851
1652945700000|2022-05-19 07:35:00|8482.8|8481.3|8481.3|8480.4|8483.7|8482.6|8479.6|8478.4|941
1652946000000|2022-05-19 07:40:00|8481.6|8480.1|8478.3|8476.8|8481.9|8480.8|8476.3|8474.8|803
1652946300000|2022-05-19 07:45:00|8478.4|8476.9|8471.2|8469.7|8478.8|8477.6|8470.9|8469.5|841
1652946600000|2022-05-19 07:50:00|8471.1|8469.6|8468.8|8467.3|8473|8471.9|8468.1|8467|789
1652946900000|2022-05-19 07:55:00|8468.5|8467.6|8473.6|8472.1|8474.2|8472.8|8468|8466.9|805
1652947200000|2022-05-19 08:00:00|8473.4|8471.9|8470.1|8469.2|8476.7|8475.4|8469.3|8468.4|754
1652947500000|2022-05-19 08:05:00|8470|8469.1|8473.1|8472.2|8474|8473.1|8470|8468.8|661
1652947800000|2022-05-19 08:10:00|8473.2|8471.7|8468.4|8466.9|8473.2|8471.7|8465.3|8464.1|833
1652948100000|2022-05-19 08:15:00|8468.3|8466.8|8470.1|8468.6|8470.8|8469.5|8466.5|8465.6|698
1652948400000|2022-05-19 08:20:00|8469.7|8468.8|8469.1|8467.6|8471.8|8470.7|8467.7|8466.2|741
1652948700000|2022-05-19 08:25:00|8469|8467.5|8463|8461.5|8469.7|8468.3|8461.7|8460.4|857
1652949000000|2022-05-19 08:30:00|8463.1|8461.6|8466.6|8465.7|8467.6|8466.1|8461.7|8460.4|828
1652949300000|2022-05-19 08:35:00|8466.7|8465.8|8466.8|8465.9|8468|8466.8|8465.8|8464.5|635
1652949600000|2022-05-19 08:40:00|8466.9|8466|8468.5|8467|8469.5|8468.3|8465.1|8463.8|795
1652949900000|2022-05-19 08:45:00|8468.8|8467.3|8474.5|8473|8476.1|8474.6|8468.1|8466.9|722
1652950200000|2022-05-19 08:50:00|8474.4|8472.9|8475|8473.5|8478.6|8477.3|8474.3|8472.8|790
1652950500000|2022-05-19 08:55:00|8474.9|8473.4|8471.1|8469.6|8474.9|8473.6|8469.6|8468.4|807
1652950800000|2022-05-19 09:00:00|8471|8469.5|8474.6|8473.7|8476.7|8475.6|8470.6|8469.2|784
1652951100000|2022-05-19 09:05:00|8474.8|8473.9|8476.5|8475.6|8477.6|8476.3|8472.5|8471.2|702
1652951400000|2022-05-19 09:10:00|8476.6|8475.7|8474.1|8472.6|8482.2|8480.7|8473.7|8472.5|817
1652951700000|2022-05-19 09:15:00|8474|8472.5|8471.4|8469.9|8475.1|8474|8469.7|8468.5|684
1652952000000|2022-05-19 09:20:00|8471.5|8470|8477.8|8476.3|8479.7|8478.4|8471.5|8470|674
1652952300000|2022-05-19 09:25:00|8477.9|8476.4|8480.3|8478.8|8480.5|8479.4|8476.9|8475.7|729
1652952600000|2022-05-19 09:30:00|8480.2|8478.7|8479.5|8478|8480.7|8479.4|8477.7|8476.5|704
1652952900000|2022-05-19 09:35:00|8479.6|8478.1|8473.8|8472.9|8479.6|8478.3|8472.4|8471.1|641
1652953200000|2022-05-19 09:40:00|8473.7|8472.8|8471.3|8469.8|8474.1|8472.9|8468.5|8467.2|606
1652953500000|2022-05-19 09:45:00|8471.5|8470|8471|8469.5|8472.5|8471.3|8469.3|8468|571
1652953800000|2022-05-19 09:50:00|8470.9|8469.4|8470.7|8469.2|8471|8469.9|8466.8|8465.6|661
1652954100000|2022-05-19 09:55:00|8470.5|8469.6|8469|8468.1|8471.4|8470.2|8467|8465.9|551
1652954400000|2022-05-19 10:00:00|8469.1|8468.2|8467.3|8465.8|8470.3|8469.2|8465.4|8464.2|621
1652954700000|2022-05-19 10:05:00|8467.4|8465.9|8462.2|8460.7|8468|8467|8460.8|8459.6|713
1652955000000|2022-05-19 10:10:00|8462.1|8460.6|8462.5|8461|8465.1|8463.8|8461.5|8460.3|660
1652955300000|2022-05-19 10:15:00|8462.6|8461.1|8465.3|8464.4|8466.7|8465.3|8461|8459.9|734
1652955600000|2022-05-19 10:20:00|8465.9|8464.6|8465.6|8464.7|8466.9|8465.6|8464.6|8463.2|604
1652955900000|2022-05-19 10:25:00|8465.7|8464.8|8465.4|8464.5|8468.7|8467.2|8465|8463.8|569
1652956200000|2022-05-19 10:30:00|8465.3|8464.4|8469.2|8467.7|8470|8468.8|8465.3|8464.4|659
1652956500000|2022-05-19 10:35:00|8468.7|8467.8|8473.2|8472.3|8473.8|8472.6|8468|8466.6|606
1652956800000|2022-05-19 10:40:00|8473.3|8472.4|8472.4|8470.9|8474.3|8473.2|8471.5|8470.3|663
1652957100000|2022-05-19 10:45:00|8472.3|8470.8|8471|8469.5|8475.2|8474|8469.3|8468.1|738
1652957400000|2022-05-19 10:50:00|8471.1|8469.6|8472.2|8470.7|8475.3|8473.8|8470.6|8469.4|728
1652957700000|2022-05-19 10:55:00|8472.1|8470.6|8474.4|8472.9|8476.5|8475.3|8469.2|8467.9|898
1652958000000|2022-05-19 11:00:00|8474.5|8473|8474.3|8472.8|8480.5|8479.2|8473.4|8472.2|860
1652958300000|2022-05-19 11:05:00|8474.4|8472.9|8477|8475.5|8480.1|8476.9|8474.3|8472.8|683
1652958600000|2022-05-19 11:10:00|8476.9|8475.4|8476|8474.5|8478.4|8477|8475.6|8474.4|697
1652958900000|2022-05-19 11:15:00|8475.9|8474.4|8476.3|8474.8|8477.1|8476|8474.5|8473.1|688
1652959200000|2022-05-19 11:20:00|8475.7|8474.9|8476.1|8475.2|8479.5|8478|8474.4|8473.2|604
1652959500000|2022-05-19 11:25:00|8476|8475.1|8475.6|8474.1|8478.6|8477.6|8475.5|8474|695
1652959800000|2022-05-19 11:30:00|8475.7|8474.2|8478.7|8477.2|8480.1|8478.8|8474.1|8472.9|869
1652960100000|2022-05-19 11:35:00|8478.6|8477.1|8470.9|8469.4|8479.2|8477.9|8470.5|8469.2|773
1652960400000|2022-05-19 11:40:00|8470.8|8469.3|8466.1|8464.6|8470.9|8469.6|8464|8462.8|784
1652960700000|2022-05-19 11:45:00|8466|8464.5|8461.9|8460.4|8467.5|8466.1|8459.9|8458.6|732
1652961000000|2022-05-19 11:50:00|8461.5|8460.6|8459.6|8458.1|8463.2|8461.9|8458|8456.8|842
1652961300000|2022-05-19 11:55:00|8459.7|8458.2|8460.6|8459.7|8462.5|8461.5|8458.9|8457.8|759
1652961600000|2022-05-19 12:00:00|8460.5|8459.6|8467|8465.5|8467.3|8465.9|8459.9|8458.7|759
1652961900000|2022-05-19 12:05:00|8466.6|8465.7|8473.7|8472.2|8473.9|8472.7|8466.4|8465.3|750
1652962200000|2022-05-19 12:10:00|8473.8|8472.3|8473.5|8472|8474.8|8473.5|8471.9|8470.8|642
1652962500000|2022-05-19 12:15:00|8473.6|8472.1|8476.5|8475.6|8478.5|8477.1|8473|8471.7|734
1652962800000|2022-05-19 12:20:00|8476.8|8475.3|8474.7|8473.8|8477.3|8476.1|8474.4|8473.2|693
1652963100000|2022-05-19 12:25:00|8475|8473.5|8473.1|8469.1|8476.8|8475.7|8473|8469.1|574
1652963400000|2022-05-19 12:30:00|8473.5|8469.2|8479.7|8478.2|8480.5|8479.2|8473|8468.8|957
1652963700000|2022-05-19 12:35:00|8479.9|8478.4|8485.2|8483.7|8485.4|8484.1|8478.1|8476.9|1033
1652964000000|2022-05-19 12:40:00|8485|8484.1|8483.8|8482.3|8487.9|8486.8|8482.4|8481.3|874
1652964300000|2022-05-19 12:45:00|8483.7|8482.2|8483.9|8482.4|8484.3|8483|8479|8477.9|822
1652964600000|2022-05-19 12:50:00|8484|8482.5|8481.8|8480.3|8486.1|8484.7|8480.5|8479|853
1652964900000|2022-05-19 12:55:00|8481.5|8480.6|8478.7|8477.8|8484.5|8483.3|8478.3|8477.3|749
1652965200000|2022-05-19 13:00:00|8479.2|8477.7|8485|8483.5|8487.4|8485.9|8478.8|8477.6|813
1652965500000|2022-05-19 13:05:00|8485.2|8483.7|8487.5|8486|8488|8486.7|8483.5|8482.3|907
1652965800000|2022-05-19 13:10:00|8487.4|8485.9|8481.5|8480|8487.4|8486.1|8479.2|8478.1|820
1652966100000|2022-05-19 13:15:00|8481.2|8479.7|8474.8|8473.3|8482.2|8480.9|8474.4|8473.3|797
1652966400000|2022-05-19 13:20:00|8474.7|8473.2|8464.9|8464|8474.9|8473.6|8464.6|8463.2|866
1652966700000|2022-05-19 13:25:00|8465|8464.1|8465.5|8464|8467.2|8465.7|8460.3|8459.2|885
1652967000000|2022-05-19 13:30:00|8465.4|8463.9|8458.9|8458|8465.7|8464.2|8458.6|8457.4|1055
1652967300000|2022-05-19 13:35:00|8458.8|8457.9|8460.2|8458.7|8460.3|8459.2|8457.1|8455.9|977
1652967600000|2022-05-19 13:40:00|8460.4|8458.9|8464.5|8463|8465.3|8463.8|8459.5|8458|901
1652967900000|2022-05-19 13:45:00|8464.6|8463.1|8466.1|8464.6|8470.8|8469.5|8464.3|8463.1|1177
1652968200000|2022-05-19 13:50:00|8466|8464.5|8458.5|8457|8467.3|8466.2|8458.2|8457|1062
1652968500000|2022-05-19 13:55:00|8458.6|8457.1|8456.1|8453.7|8460.6|8459.5|8454.9|8453.5|1135
1652968800000|2022-05-19 14:00:00|8455.8|8454.3|8452.6|8451.1|8458.9|8457.4|8448.5|8447|1307
1652969100000|2022-05-19 14:05:00|8452.5|8451|8456|8454.5|8456.1|8454.7|8451.3|8450|1076
1652969400000|2022-05-19 14:10:00|8456.1|8454.6|8452.5|8451|8456.1|8454.8|8448.8|8447.7|921
1652969700000|2022-05-19 14:15:00|8452.6|8451.1|8453.5|8452.6|8454.7|8453.4|8450.2|8449|981
1652970000000|2022-05-19 14:20:00|8453.6|8452.7|8458.9|8458|8459.4|8458.1|8452|8450.5|1117
1652970300000|2022-05-19 14:25:00|8459.2|8457.7|8462.5|8461|8462.6|8461.4|8456.8|8455.6|1131
1652970600000|2022-05-19 14:30:00|8462.8|8461.3|8458.7|8457.8|8463.5|8462.3|8457|8456.1|1137
1652970900000|2022-05-19 14:35:00|8459|8457.5|8463.4|8462.5|8463.5|8462.5|8456|8454.7|1042
1652971200000|2022-05-19 14:40:00|8463.3|8462.4|8458.2|8456.7|8464.6|8463.2|8457|8455.9|1191
1652971500000|2022-05-19 14:45:00|8458.3|8456.8|8456.3|8454.8|8459.3|8458.1|8455|8453.9|1094
1652971800000|2022-05-19 14:50:00|8456.2|8454.7|8465|8463.5|8466.5|8465|8455.8|8454.6|1256
1652972100000|2022-05-19 14:55:00|8465.1|8463.6|8478.5|8477|8480.1|8478.9|8464.5|8463|1594
1652972400000|2022-05-19 15:00:00|8478.3|8476.8|8477.9|8476.4|8482.1|8480.8|8477.2|8475.9|1435
1652972700000|2022-05-19 15:05:00|8478|8476.5|8477.1|8475.6|8479.7|8478.5|8474|8472.5|1113
1652973000000|2022-05-19 15:10:00|8477.2|8475.7|8472.7|8471.8|8479.3|8478.1|8472.4|8471.2|982
1652973300000|2022-05-19 15:15:00|8472.6|8471.7|8469.4|8467.9|8474.6|8473.4|8467.6|8466.5|795
1652973600000|2022-05-19 15:20:00|8469.3|8467.8|8465.4|8463.9|8472.4|8471.2|8464.4|8463|860
1652973900000|2022-05-19 15:25:00|8465.3|8463.8|8471.8|8470.3|8473.8|8472.6|8465.1|8463.7|848
1652974200000|2022-05-19 15:30:00|8471.6|8470.1|8470.9|8470|8474.6|8473.5|8468.9|8467.8|783
1652974500000|2022-05-19 15:35:00|8470.8|8469.9|8466.3|8465.4|8472.3|8471.1|8466.3|8465.4|727
1652974800000|2022-05-19 15:40:00|8466.6|8465.1|8465.9|8465|8467.6|8466.6|8462.1|8460.9|801
1652975100000|2022-05-19 15:45:00|8465.8|8464.9|8462.5|8461|8465.9|8465|8462.1|8461|734
1652975400000|2022-05-19 15:50:00|8462.6|8461.1|8465|8463.5|8465.5|8464.1|8461.3|8460.1|662
1652975700000|2022-05-19 15:55:00|8464.9|8463.4|8467.5|8466.6|8467.9|8466.7|8463.4|8462.2|746
1652976000000|2022-05-19 16:00:00|8467.7|8466.2|8463.4|8462.5|8467.9|8466.5|8462.8|8461.7|764
1652976300000|2022-05-19 16:05:00|8463.7|8462.2|8466.8|8465.9|8470.4|8467.2|8462.2|8461.1|668
1652976600000|2022-05-19 16:10:00|8467|8465.5|8462.3|8460.8|8468.3|8467.1|8460.4|8459.5|669
1652976900000|2022-05-19 16:15:00|8462|8461.1|8463.1|8461.6|8463.8|8462.8|8460.5|8459.4|666
1652977200000|2022-05-19 16:20:00|8462.9|8462|8468.6|8467.1|8468.7|8467.6|8462.7|8461.6|674
1652977500000|2022-05-19 16:25:00|8468.7|8467.2|8470.7|8469.2|8471.3|8470.2|8467.2|8466|664
1652977800000|2022-05-19 16:30:00|8470.5|8469.6|8473.4|8471.9|8474|8472.8|8470.1|8468.9|569
1652978100000|2022-05-19 16:35:00|8473.1|8472.2|8475.8|8474.9|8477|8475.8|8473.1|8471.8|521
1652978400000|2022-05-19 16:40:00|8475.9|8475|8475.9|8475|8477.7|8476.3|8474.5|8473.3|573
1652978700000|2022-05-19 16:45:00|8476.2|8474.7|8475.9|8475|8477|8475.8|8475.4|8473.9|463
1652979000000|2022-05-19 16:50:00|8476.1|8475.2|8477.6|8476.7|8478.1|8477|8475.3|8474.2|562
1652979300000|2022-05-19 16:55:00|8477.5|8476.6|8476.4|8474.9|8478.9|8477.6|8475.3|8474.2|614
1652979600000|2022-05-19 17:00:00|8476.5|8475|8476.1|8475.2|8478|8477|8475.2|8474|591
1652979900000|2022-05-19 17:05:00|8476|8475.1|8476|8475.1|8476.6|8475.4|8474.3|8473|471
1652980200000|2022-05-19 17:10:00|8475.8|8474.9|8476.9|8475.4|8479.5|8478.4|8475.8|8474.7|586
1652980500000|2022-05-19 17:15:00|8477|8475.5|8473.3|8471.8|8477.2|8476|8472.5|8471.3|696
1652980800000|2022-05-19 17:20:00|8473.4|8471.9|8470.5|8469.6|8473.8|8472.6|8470.4|8469.3|628
1652981100000|2022-05-19 17:25:00|8470.6|8469.7|8469.4|8468.5|8471.4|8470.4|8468.6|8467.5|559
1652981400000|2022-05-19 17:30:00|8469.3|8468.4|8475.2|8473.7|8475.7|8474.4|8468.9|8467.7|702
1652981700000|2022-05-19 17:35:00|8475.1|8473.6|8476.4|8474.9|8477.5|8476.4|8474.1|8472.8|524
1652982000000|2022-05-19 17:40:00|8476.3|8475.4|8477.3|8475.8|8477.7|8476.6|8474.8|8473.4|587
1652982300000|2022-05-19 17:45:00|8477.5|8476|8482.1|8481.2|8483.3|8482.1|8477.1|8476|661
1652982600000|2022-05-19 17:50:00|8482|8481.1|8482.2|8480.7|8483.2|8482.3|8481.1|8479.9|559
1652982900000|2022-05-19 17:55:00|8482.3|8480.8|8479.5|8478|8483.2|8481.9|8478.9|8477.7|731
1652983200000|2022-05-19 18:00:00|8479.1|8478.2|8478.4|8476.9|8480.5|8479.5|8476.8|8475.8|771
1652983500000|2022-05-19 18:05:00|8478.1|8477.2|8475.8|8474.3|8478.8|8477.3|8474.7|8473.4|511
1652983800000|2022-05-19 18:10:00|8475.7|8474.2|8477.5|8476|8477.7|8476.5|8474.2|8473.1|590
1652984100000|2022-05-19 18:15:00|8477.6|8476.1|8476.4|8474.9|8478.4|8477.4|8475.8|8474.5|560
1652984400000|2022-05-19 18:20:00|8475.9|8475|8478|8476.5|8478.6|8477.4|8475.4|8474.1|654
1652984700000|2022-05-19 18:25:00|8478.1|8476.6|8479.7|8478.8|8481|8479.8|8477.5|8476.2|581
1652985000000|2022-05-19 18:30:00|8479.6|8478.7|8477.7|8476.2|8481.2|8480|8476.1|8475.2|456
1652985300000|2022-05-19 18:35:00|8477.6|8476.1|8478.2|8476.7|8480.8|8479.4|8477.5|8476.1|490
1652985600000|2022-05-19 18:40:00|8478.3|8476.8|8480.6|8479.1|8481.5|8480.1|8478.3|8476.8|536
1652985900000|2022-05-19 18:45:00|8480.3|8478.8|8477.7|8476.2|8480.8|8479.5|8477.5|8476.1|532
1652986200000|2022-05-19 18:50:00|8477.8|8476.3|8478.1|8477.2|8478.8|8477.5|8476.9|8475.4|470
1652986500000|2022-05-19 18:55:00|8478.2|8477.3|8480.3|8479.4|8482.2|8480.9|8478.2|8476.9|599
1652986800000|2022-05-19 19:00:00|8480.4|8479.5|8479.9|8478.4|8482.3|8481|8479.3|8478|669
1652987100000|2022-05-19 19:05:00|8479.7|8478.8|8478.7|8477.8|8480.2|8478.9|8477|8475.7|535
1652987400000|2022-05-19 19:10:00|8478.6|8477.7|8478.8|8477.3|8480.6|8479.3|8478.4|8477.1|633
1652987700000|2022-05-19 19:15:00|8478.9|8477.4|8479.1|8477.6|8480.3|8479|8478.4|8476.9|605
1652988000000|2022-05-19 19:20:00|8479|8477.5|8479.4|8478.5|8481.1|8479.6|8478.2|8476.8|511
1652988300000|2022-05-19 19:25:00|8479.7|8478.2|8477.2|8475.7|8479.7|8478.2|8476.4|8475|532
1652988600000|2022-05-19 19:30:00|8477.3|8475.8|8476.7|8475.2|8477.3|8475.8|8475.5|8474.3|557
1652988900000|2022-05-19 19:35:00|8476.4|8475.5|8477.5|8476|8478.3|8476.8|8475.4|8474.2|531
1652989200000|2022-05-19 19:40:00|8477.6|8476.1|8476.3|8474.8|8477.6|8476.1|8475.2|8473.9|535
1652989500000|2022-05-19 19:45:00|8476.2|8474.7|8475.7|8474.2|8476.7|8475.2|8474.8|8473.3|576
1652989800000|2022-05-19 19:50:00|8475.6|8474.1|8477.8|8476.3|8478.7|8477.3|8475.2|8473.7|658
1652990100000|2022-05-19 19:55:00|8477.7|8476.2|8476.8|8475.3|8478|8476.6|8476.1|8474.6|475
1652990400000|2022-05-19 20:00:00|8476.7|8475.2|8479.2|8477.7|8479.8|8478.3|8475.7|8474.2|430
1652990700000|2022-05-19 20:05:00|8478.6|8477.6|8479.4|8477.9|8480.6|8479.3|8478.5|8477.1|326
1652991000000|2022-05-19 20:10:00|8479.5|8478|8479.1|8477.6|8480.5|8479|8478.7|8477.4|273
1652991300000|2022-05-19 20:15:00|8478.9|8477.4|8481.4|8479.9|8482.2|8480.7|8478.7|8477.2|289
1652991600000|2022-05-19 20:20:00|8481.5|8480|8483.6|8482.1|8483.7|8482.2|8480.8|8479.3|334
1652991900000|2022-05-19 20:25:00|8483.7|8482.2|8486.4|8484.9|8487.1|8485.6|8483.6|8482.1|236
1652992200000|2022-05-19 20:30:00|8486.5|8485|8483.5|8482|8486.7|8485.2|8483.2|8481.6|231
1652992500000|2022-05-19 20:35:00|8483.6|8482.1|8482.7|8481.2|8484.2|8482.7|8482.3|8480.8|202
1652992800000|2022-05-19 20:40:00|8482.8|8481.3|8484.9|8483.4|8485.6|8484.1|8482.3|8480.8|262
1652993100000|2022-05-19 20:45:00|8484.8|8483.3|8485.3|8483.8|8485.9|8484.4|8483.9|8482.4|226
1652993400000|2022-05-19 20:50:00|8486|8483.3|8485.5|8479.7|8488.3|8484.1|8481.5|8474.8|1161
1652993700000|2022-05-19 20:55:00|8483.9|8480.9|8493.8|8484.1|8494.2|8486.7|8483.6|8476.8|1076
1652994000000|2022-05-19 21:00:00|8493.5|8483|8497|8486|8497|8486|8492.9|8481.9|25
1652994300000|2022-05-19 21:05:00|8496.3|8485.3|8494.1|8483.1|8497|8486|8493.7|8482.7|54
1652994600000|2022-05-19 21:10:00|8493|8482|8491.6|8480.6|8499.2|8488.2|8480.4|8469.4|503
1652994900000|2022-05-19 21:15:00|8490.9|8479.9|8490.2|8479.5|8492.1|8481.1|8487.9|8476.9|434
1652995200000|2022-05-19 21:20:00|8489.9|8479.7|8491.4|8480.4|8494.8|8483.8|8488.9|8478|633
1652995500000|2022-05-19 21:25:00|8491.2|8480.2|8491.4|8482.4|8493.2|8482.9|8486|8475|469
1652995800000|2022-05-19 21:30:00|8491.3|8482.5|8491.5|8482.1|8492.1|8482.7|8490.5|8479.5|184
1652996100000|2022-05-19 21:35:00|8491.4|8482.3|8490.7|8482.4|8492.2|8482.6|8488.1|8477.1|190
1652996400000|2022-05-19 21:40:00|8490.8|8480.2|8488.4|8480|8491.3|8483.1|8487.9|8478.4|218
1652996700000|2022-05-19 21:45:00|8488.1|8479.8|8487.4|8480.5|8490.2|8481.3|8486.7|8478.7|252
1652997000000|2022-05-19 21:50:00|8487.7|8480.1|8488.1|8480.3|8490.2|8481|8486.9|8479.1|228
1652997300000|2022-05-19 21:55:00|8488.4|8480.4|8491|8480|8492.4|8481.4|8487.6|8479|262
1652997600000|2022-05-19 22:00:00|8490.9|8479.9|8488.9|8480.4|8492.2|8483.1|8487.5|8478.1|678
1652997900000|2022-05-19 22:05:00|8488.8|8482|8486.9|8483.4|8488.8|8484.5|8486.3|8480.7|441
1652998200000|2022-05-19 22:10:00|8486.8|8483.3|8491|8487.7|8491.4|8488.2|8486.5|8482.5|385
1652998500000|2022-05-19 22:15:00|8491.1|8487.6|8494|8492.5|8494.6|8492.5|8490.3|8487.2|825
1652998800000|2022-05-19 22:20:00|8493.9|8492.4|8494.3|8492|8494.9|8492.7|8493.2|8490.8|615
1652999100000|2022-05-19 22:25:00|8494.4|8492.1|8496.1|8494.6|8496.7|8494.7|8493.8|8491.8|648
1652999400000|2022-05-19 22:30:00|8496.5|8494.2|8495.5|8494|8496.6|8494.7|8494.1|8491.7|771
1652999700000|2022-05-19 22:35:00|8495.6|8494.1|8493.5|8490.8|8496.7|8494.4|8492.7|8490.6|665
1653000000000|2022-05-19 22:40:00|8493.4|8490.9|8493.2|8490.8|8494.6|8492.4|8491.8|8489.6|609
1653000300000|2022-05-19 22:45:00|8492.9|8490.6|8491.2|8488.6|8493.1|8490.8|8490.3|8487.9|702
1653000600000|2022-05-19 22:50:00|8491.4|8488.7|8488.1|8485.7|8491.4|8488.7|8487.7|8485.4|443
1653000900000|2022-05-19 22:55:00|8488.2|8485.6|8487.9|8485.4|8489|8486.7|8486.9|8484.3|462
1653001200000|2022-05-19 23:00:00|8487.7|8486.2|8487.3|8485.8|8488.5|8486.5|8486.8|8485.1|357
1653001500000|2022-05-19 23:05:00|8487.4|8485.9|8486.4|8484.9|8487.8|8486.2|8485.4|8483.8|368
1653001800000|2022-05-19 23:10:00|8486.3|8484.8|8487.1|8485.6|8488.2|8486.5|8486.2|8484.5|329
1653002100000|2022-05-19 23:15:00|8487.2|8485.7|8488.1|8486.6|8488.6|8487.1|8486.9|8485.4|245
1653002400000|2022-05-19 23:20:00|8488.2|8486.7|8488.3|8486.8|8489.3|8487.8|8487.8|8486.3|394
1653002700000|2022-05-19 23:25:00|8488.4|8486.9|8487.5|8486|8488.9|8487.4|8486.6|8485.1|395
1653003000000|2022-05-19 23:30:00|8487.8|8486.3|8489|8487.5|8489.4|8487.9|8486.9|8485.4|430
1653003300000|2022-05-19 23:35:00|8488.9|8487.4|8489.9|8488.4|8490.9|8489.4|8488.8|8487.3|345
1653003600000|2022-05-19 23:40:00|8490|8488.5|8488.1|8486.6|8490|8488.5|8487.6|8486.1|402
1653003900000|2022-05-19 23:45:00|8488|8486.5|8488.2|8486.7|8489.9|8488.4|8487.8|8486.3|361
1653004200000|2022-05-19 23:50:00|8488.1|8486.6|8488.6|8487.1|8488.7|8487.2|8486.5|8485|477
1653004500000|2022-05-19 23:55:00|8488.7|8487.2|8489.4|8487.9|8490|8488.5|8488.4|8486.9|406
1653004800000|2022-05-20 00:00:00|8489.3|8487.8|8489.5|8488|8490.8|8489.3|8488.4|8486.9|468
1653005100000|2022-05-20 00:05:00|8489.4|8487.9|8487.9|8486.4|8489.9|8488.4|8487.4|8485.9|353
1653005400000|2022-05-20 00:10:00|8488|8486.5|8488.7|8487.2|8488.7|8487.2|8487.4|8485.9|287
1653005700000|2022-05-20 00:15:00|8488.5|8487|8491.5|8490|8491.7|8490.2|8487.7|8486.2|304
1653006000000|2022-05-20 00:20:00|8491.4|8489.9|8489.7|8488.2|8491.4|8489.9|8489.6|8488.1|313
1653006300000|2022-05-20 00:25:00|8489.6|8488.1|8487.7|8486.2|8489.6|8488.1|8487.4|8486.2|323
1653006600000|2022-05-20 00:30:00|8487.8|8486.3|8487.5|8486.6|8488.3|8487|8486.4|8485.2|315
1653006900000|2022-05-20 00:35:00|8487.6|8486.7|8486.8|8485.3|8488.2|8487|8486.3|8484.8|305
1653007200000|2022-05-20 00:40:00|8486.9|8485.4|8486.9|8485.4|8488.2|8486.7|8486.1|8484.9|296
1653007500000|2022-05-20 00:45:00|8486.8|8485.3|8488|8486.5|8488.1|8486.6|8486.2|8484.7|338
1653007800000|2022-05-20 00:50:00|8488.1|8486.6|8488.4|8486.9|8489.9|8488.4|8487.2|8486|647
1653008100000|2022-05-20 00:55:00|8488.5|8487|8486.5|8485|8489|8487.5|8486|8484.6|625
1653008400000|2022-05-20 01:00:00|8486.6|8485.1|8486.3|8484.8|8488.3|8486.8|8485.2|8484|794
1653008700000|2022-05-20 01:05:00|8486.2|8484.7|8486.8|8485.3|8487.3|8485.8|8485|8483.5|398
1653009000000|2022-05-20 01:10:00|8486.9|8485.4|8487.5|8486|8488.6|8487.1|8486.5|8485|318
1653009300000|2022-05-20 01:15:00|8487.6|8486.1|8485.1|8483.6|8487.9|8486.4|8485|8483.5|848
1653009600000|2022-05-20 01:20:00|8485.2|8483.7|8487|8485.5|8487.8|8486.3|8485.2|8483.7|724
1653009900000|2022-05-20 01:25:00|8487.4|8485.9|8488|8486.5|8489|8487.5|8486.8|8485.3|963
1653010200000|2022-05-20 01:30:00|8488.1|8486.6|8487.1|8485.6|8488.7|8487.2|8486|8484.5|1215
1653010500000|2022-05-20 01:35:00|8487.2|8485.7|8485.6|8484.1|8487.4|8485.9|8485.2|8483.7|525
1653010800000|2022-05-20 01:40:00|8485.5|8484|8486.6|8485.1|8487|8485.7|8484.7|8483.5|469
1653011100000|2022-05-20 01:45:00|8486.4|8484.9|8488.1|8486.6|8488.4|8487.1|8486.1|8484.8|510
1653011400000|2022-05-20 01:50:00|8488.2|8486.7|8488|8486.5|8488.7|8487.5|8487.2|8486|510
1653011700000|2022-05-20 01:55:00|8487.9|8486.4|8488.6|8487.1|8489|8487.6|8486.9|8485.4|424
1653012000000|2022-05-20 02:00:00|8488.7|8487.2|8486.7|8485.2|8489.8|8488.7|8486.6|8485.1|579
1653012300000|2022-05-20 02:05:00|8486.8|8485.3|8485.8|8484.3|8487|8485.5|8484.2|8482.9|607
1653012600000|2022-05-20 02:10:00|8485.7|8484.2|8486.4|8484.9|8487.5|8486|8485.1|8483.6|678
1653012900000|2022-05-20 02:15:00|8486.3|8484.8|8486.4|8484.9|8487|8485.5|8485.5|8484|448
1653013200000|2022-05-20 02:20:00|8486.3|8484.8|8486.6|8485.1|8487.2|8485.8|8485.7|8484.2|420
1653013500000|2022-05-20 02:25:00|8486.7|8485.2|8487.6|8486.1|8487.8|8486.3|8486.3|8484.8|412
1653013800000|2022-05-20 02:30:00|8487.5|8486|8486.4|8484.9|8488.3|8486.8|8485.9|8484.4|340
1653014100000|2022-05-20 02:35:00|8486.6|8485.1|8486.9|8485.4|8487.6|8486.1|8486.3|8484.8|352
1653014400000|2022-05-20 02:40:00|8487.1|8485.6|8486.8|8485.3|8487.6|8486.1|8485.9|8484.4|345
1653014700000|2022-05-20 02:45:00|8486.9|8485.4|8484.2|8482.7|8487.1|8485.7|8483.9|8482.5|367
1653015000000|2022-05-20 02:50:00|8484.3|8482.8|8485.2|8483.7|8486.3|8485|8483.5|8482|322
1653015300000|2022-05-20 02:55:00|8485.3|8483.8|8485.6|8484.1|8486.5|8485.2|8483.5|8482|347
1653015600000|2022-05-20 03:00:00|8485.7|8484.2|8485.7|8484.2|8486|8484.5|8484.3|8483.1|427
1653015900000|2022-05-20 03:05:00|8485.8|8484.3|8486.5|8485|8486.9|8485.4|8485|8483.5|362
1653016200000|2022-05-20 03:10:00|8486.4|8484.9|8487|8485.5|8487.1|8485.7|8485.5|8484|342
1653016500000|2022-05-20 03:15:00|8487.1|8485.6|8487.2|8485.7|8487.4|8485.9|8486.1|8484.6|332
1653016800000|2022-05-20 03:20:00|8487.1|8485.6|8487.6|8486.1|8488.1|8486.7|8486.3|8484.8|322
1653017100000|2022-05-20 03:25:00|8487.7|8486.2|8488.1|8486.6|8488.3|8486.8|8487.3|8485.8|319
1653017400000|2022-05-20 03:30:00|8487.9|8486.4|8488.2|8486.7|8488.4|8486.9|8487|8485.6|303
1653017700000|2022-05-20 03:35:00|8488.3|8486.8|8487.7|8486.2|8489|8487.6|8486.7|8485.5|384
1653018000000|2022-05-20 03:40:00|8487.8|8486.3|8488.4|8486.9|8488.4|8487|8487.3|8486|356
1653018300000|2022-05-20 03:45:00|8488.3|8486.8|8489.7|8488.2|8489.7|8488.2|8488|8486.6|398
1653018600000|2022-05-20 03:50:00|8489.6|8488.1|8489.3|8487.8|8490.1|8488.6|8488.9|8487.5|475
1653018900000|2022-05-20 03:55:00|8489.4|8487.9|8488.8|8487.3|8489.5|8488.3|8487.9|8486.8|404
1653019200000|2022-05-20 04:00:00|8488.7|8487.2|8490.5|8489.6|8491.5|8490|8488.7|8487.2|470
1653019500000|2022-05-20 04:05:00|8490.4|8489.5|8492.8|8491.3|8493|8491.5|8490.2|8488.8|559
1653019800000|2022-05-20 04:10:00|8492.9|8491.4|8491.1|8489.6|8493.3|8492|8490.8|8489.3|409
1653020100000|2022-05-20 04:15:00|8491.2|8489.7|8490.5|8489|8491.8|8490.4|8489.8|8488.7|397
1653020400000|2022-05-20 04:20:00|8490|8489.1|8489.9|8488.4|8492.2|8490.9|8489.7|8488.2|454
1653020700000|2022-05-20 04:25:00|8490.1|8488.6|8489|8487.5|8490.4|8488.9|8487.6|8486.3|567
1653021000000|2022-05-20 04:30:00|8489.1|8487.6|8489.7|8488.2|8490.4|8488.9|8489|8487.5|303
1653021300000|2022-05-20 04:35:00|8489.8|8488.3|8491|8489.5|8491.7|8490.2|8489.7|8488.2|331
1653021600000|2022-05-20 04:40:00|8491.1|8489.6|8491.2|8489.7|8491.3|8490|8490.5|8489|247
1653021900000|2022-05-20 04:45:00|8490.9|8489.4|8490.9|8489.4|8491.4|8490|8489.9|8488.7|295
1653022200000|2022-05-20 04:50:00|8491.1|8489.6|8491.4|8490.5|8491.8|8490.5|8490.4|8489|280
1653022500000|2022-05-20 04:55:00|8491.6|8490.1|8490.7|8489.2|8491.6|8490.4|8490.2|8488.7|310
1653022800000|2022-05-20 05:00:00|8490.8|8489.3|8493.1|8491.6|8493.6|8492.3|8490.8|8489.3|450
1653023100000|2022-05-20 05:05:00|8493.2|8491.7|8493.6|8492.1|8494|8492.8|8492.8|8491.4|341
1653023400000|2022-05-20 05:10:00|8493.7|8492.2|8491.2|8489.7|8493.9|8492.4|8490|8488.7|471
1653023700000|2022-05-20 05:15:00|8491.3|8489.8|8492|8490.5|8492.4|8490.9|8489.8|8488.3|502
1653024000000|2022-05-20 05:20:00|8492.1|8490.6|8492.4|8490.9|8493.2|8491.7|8491.1|8489.6|514
1653024300000|2022-05-20 05:25:00|8492.5|8491|8489.6|8488.1|8492.5|8491|8489.1|8487.6|549
1653024600000|2022-05-20 05:30:00|8489.7|8488.2|8490.6|8489.1|8492.4|8490.9|8488.7|8487.2|671
1653024900000|2022-05-20 05:35:00|8490.7|8489.2|8490.5|8489|8492.2|8490.7|8489.8|8488.5|541
1653025200000|2022-05-20 05:40:00|8490.6|8489.1|8489.6|8488.1|8490.8|8489.5|8489|8487.5|496
1653025500000|2022-05-20 05:45:00|8489.7|8488.2|8486.9|8485.4|8490.3|8488.8|8486.2|8484.7|653
1653025800000|2022-05-20 05:50:00|8487|8485.5|8488.1|8486.6|8489.2|8487.7|8486.8|8485.3|709
1653026100000|2022-05-20 05:55:00|8488.2|8486.7|8495.6|8484.6|8496.5|8491|8488.2|8482.6|799
1653026400000|2022-05-20 06:00:00|8495.8|8484.8|8484.3|8482.8|8496|8486.5|8482.4|8478.8|1097
1653026700000|2022-05-20 06:05:00|8484.4|8482.9|8476.7|8475.2|8484.5|8483|8474.6|8473.1|901
1653027000000|2022-05-20 06:10:00|8476.6|8475.1|8476.2|8474.7|8478.6|8477.1|8474.8|8473.3|698
1653027300000|2022-05-20 06:15:00|8476.1|8474.6|8476.7|8475.2|8479.8|8478.3|8474.9|8473.4|736
1653027600000|2022-05-20 06:20:00|8476.6|8475.1|8480.7|8479.2|8482.2|8480.7|8476.5|8475|667
1653027900000|2022-05-20 06:25:00|8480.6|8479.1|8483.6|8482.1|8485.3|8483.8|8480.2|8479.1|897
1653028200000|2022-05-20 06:30:00|8483.7|8482.2|8484.1|8482.6|8485.7|8484.4|8482.5|8481.3|603
1653028500000|2022-05-20 06:35:00|8483.7|8482.8|8482.7|8481.2|8484.9|8483.4|8481|8479.7|467
1653028800000|2022-05-20 06:40:00|8482.6|8481.1|8480.7|8479.2|8483.1|8481.8|8479|8477.7|493
1653029100000|2022-05-20 06:45:00|8480.6|8479.1|8482.1|8481.2|8484.8|8483.5|8480.6|8479.1|625
1653029400000|2022-05-20 06:50:00|8482.2|8481.3|8483.2|8482.3|8485.2|8483.7|8481.6|8480.4|544
1653029700000|2022-05-20 06:55:00|8483.1|8482.2|8479.3|8477.8|8484.9|8483.6|8479|8477.6|607
1653030000000|2022-05-20 07:00:00|8479.4|8477.9|8473.2|8471.7|8481.4|8480.2|8472.9|8471.6|881
1653030300000|2022-05-20 07:05:00|8473.1|8471.6|8472.9|8472|8478.6|8477.4|8472.7|8471.4|759
1653030600000|2022-05-20 07:10:00|8473|8472.1|8474.8|8473.3|8477.8|8476.6|8473|8471.8|716
1653030900000|2022-05-20 07:15:00|8474.9|8473.4|8476.1|8475.2|8476.3|8475.2|8472.6|8471.4|741
1653031200000|2022-05-20 07:20:00|8476.2|8475.3|8477.7|8476.8|8479.2|8477.8|8474.5|8473|801
1653031500000|2022-05-20 07:25:00|8477.6|8476.7|8477.3|8476.4|8479.7|8478.2|8475.7|8474.4|745
1653031800000|2022-05-20 07:30:00|8477.5|8476|8472.8|8471.3|8477.9|8476.9|8472.4|8471.1|827
1653032100000|2022-05-20 07:35:00|8472.7|8471.2|8466.8|8465.3|8473.3|8471.8|8464.1|8463|859
1653032400000|2022-05-20 07:40:00|8467|8465.5|8471.4|8469.9|8472.1|8470.9|8467|8465.5|729
1653032700000|2022-05-20 07:45:00|8471.2|8470.3|8474.2|8472.7|8474.8|8473.4|8471.2|8470.2|608
1653033000000|2022-05-20 07:50:00|8473.9|8473|8471.7|8470.2|8476.1|8474.6|8470.1|8468.9|723
1653033300000|2022-05-20 07:55:00|8471.9|8470.4|8479.5|8478|8480.2|8479|8471|8469.5|646
1653033600000|2022-05-20 08:00:00|8479.7|8478.2|8481.6|8480.7|8483.6|8482.3|8478.6|8477.3|683
1653033900000|2022-05-20 08:05:00|8481.7|8480.8|8476.7|8475.2|8483.4|8482.2|8476.3|8475.1|623
1653034200000|2022-05-20 08:10:00|8477|8474.6|8472.8|8471.9|8478|8476.7|8472.7|8471.3|704
1653034500000|2022-05-20 08:15:00|8472.7|8471.8|8470.2|8469.3|8473.6|8472.3|8469|8467.5|991
1653034800000|2022-05-20 08:20:00|8470.6|8469.1|8471.9|8470.4|8472.8|8471.7|8469.4|8468.3|719
1653035100000|2022-05-20 08:25:00|8472.1|8470.6|8472.6|8471.7|8475.1|8473.8|8471.1|8469.8|653
1653035400000|2022-05-20 08:30:00|8472.8|8471.3|8476|8474.5|8476.6|8475.5|8472.3|8471.1|556
1653035700000|2022-05-20 08:35:00|8476.1|8474.6|8473.5|8472|8477.4|8475.9|8471.5|8470.3|626
1653036000000|2022-05-20 08:40:00|8473.4|8471.9|8474.4|8472.9|8475.6|8474.3|8472.6|8471.4|613
1653036300000|2022-05-20 08:45:00|8474.2|8473.3|8473.6|8472.1|8474.6|8473.4|8470.1|8469|655
1653036600000|2022-05-20 08:50:00|8473.5|8472.6|8474.7|8473.8|8476.9|8475.7|8473.5|8472.3|478
1653036900000|2022-05-20 08:55:00|8474.8|8473.9|8471.6|8470.1|8475.3|8474.2|8469.9|8468.8|603
1653037200000|2022-05-20 09:00:00|8471.5|8470|8473.1|8472.2|8473.7|8472.6|8470.2|8469.1|637
1653037500000|2022-05-20 09:05:00|8473.4|8471.9|8474.4|8472.9|8474.8|8473.4|8469.6|8468.5|497
1653037800000|2022-05-20 09:10:00|8474.2|8473.3|8473.7|8472.2|8474.6|8473.3|8472.3|8471.1|485
1653038100000|2022-05-20 09:15:00|8473.3|8472.4|8473.8|8472.3|8474.8|8473.4|8472.3|8471.2|428
1653038400000|2022-05-20 09:20:00|8473.7|8472.2|8480.1|8478.6|8481.2|8479.7|8473|8471.6|741
1653038700000|2022-05-20 09:25:00|8480|8478.5|8486.5|8485.6|8489.6|8488.2|8480|8478.5|664
1653039000000|2022-05-20 09:30:00|8486.4|8485.5|8485.4|8483.9|8489.6|8488.1|8484.7|8483.2|636
1653039300000|2022-05-20 09:35:00|8485.5|8484|8485.1|8484.2|8488.1|8486.7|8484.6|8483.5|496
1653039600000|2022-05-20 09:40:00|8485.4|8483.9|8486.2|8484.7|8487|8485.8|8483.6|8482.3|496
1653039900000|2022-05-20 09:45:00|8486.3|8484.8|8483.5|8482.6|8486.3|8485|8481.9|8480.7|429
1653040200000|2022-05-20 09:50:00|8483.8|8482.3|8484.6|8483.7|8485.6|8484.1|8483.3|8482.2|516
1653040500000|2022-05-20 09:55:00|8484.7|8483.8|8488.4|8487.5|8489.1|8487.8|8484.6|8483.4|456
1653040800000|2022-05-20 10:00:00|8488.8|8487.3|8484.3|8483.4|8489.2|8487.7|8484.1|8483|487
1653041100000|2022-05-20 10:05:00|8484.6|8483.1|8487|8485.5|8490.1|8488.8|8484.1|8482.8|597
1653041400000|2022-05-20 10:10:00|8486.8|8485.3|8485.3|8483.8|8488.2|8487.2|8483|8481.8|507
1653041700000|2022-05-20 10:15:00|8485.6|8484.1|8490.8|8489.3|8490.8|8489.6|8485.3|8484|557
1653042000000|2022-05-20 10:20:00|8490.6|8489.1|8487|8485.5|8491.7|8490.5|8486.8|8485.3|595
1653042300000|2022-05-20 10:25:00|8486.9|8485.4|8488.7|8487.2|8490.9|8489.4|8485.4|8484|527
1653042600000|2022-05-20 10:30:00|8488.8|8487.3|8485.1|8484.2|8491|8489.8|8485|8483.8|428
1653042900000|2022-05-20 10:35:00|8485.2|8484.3|8482.5|8481|8485.9|8484.8|8480.9|8479.7|438
1653043200000|2022-05-20 10:40:00|8482.6|8481.1|8483.9|8482.4|8486.6|8485.2|8481.5|8480.3|485
1653043500000|2022-05-20 10:45:00|8484|8482.5|8482.1|8480.6|8484.7|8483.4|8481.4|8480.3|625
1653043800000|2022-05-20 10:50:00|8482|8480.5|8482.9|8481.4|8485|8483.7|8481.5|8480.4|490
1653044100000|2022-05-20 10:55:00|8483|8481.5|8481.6|8480.1|8484.9|8483.6|8481.6|8480.1|679
1653044400000|2022-05-20 11:00:00|8481.8|8480.3|8479.5|8478.6|8481.8|8480.3|8476.2|8475.1|698
1653044700000|2022-05-20 11:05:00|8479.4|8478.5|8481.9|8480.4|8483.7|8482.6|8479.4|8478.2|576
1653045000000|2022-05-20 11:10:00|8481.8|8480.3|8480.3|8479.4|8482.9|8481.4|8479.4|8478.1|458
1653045300000|2022-05-20 11:15:00|8480.4|8479.5|8481.9|8480.4|8482.7|8481.2|8480|8478.8|483
1653045600000|2022-05-20 11:20:00|8481.6|8480.7|8483.2|8481.7|8483.9|8482.6|8480.9|8479.8|458
1653045900000|2022-05-20 11:25:00|8483.4|8481.9|8482.6|8481.1|8483.7|8482.4|8480.5|8479.4|473
1653046200000|2022-05-20 11:30:00|8482.7|8481.2|8484.5|8483|8484.6|8483.4|8479.9|8478.6|508
1653046500000|2022-05-20 11:35:00|8484.4|8482.9|8484.2|8482.7|8485.8|8484.8|8482.9|8481.8|368
1653046800000|2022-05-20 11:40:00|8484.1|8482.6|8482.5|8481|8485.1|8483.9|8482|8480.9|441
1653047100000|2022-05-20 11:45:00|8482.4|8480.9|8479.8|8478.9|8482.7|8481.4|8479.4|8478.3|503
1653047400000|2022-05-20 11:50:00|8479.9|8479|8475.9|8474.4|8480.2|8479|8474.3|8473.3|640
1653047700000|2022-05-20 11:55:00|8475.5|8474.6|8474.7|8473.8|8478.5|8477.2|8474.2|8472.9|749
1653048000000|2022-05-20 12:00:00|8475.2|8474.3|8479.6|8478.7|8480.4|8479.1|8474.5|8473.3|805
1653048300000|2022-05-20 12:05:00|8479.4|8478.5|8480.1|8479.2|8480.5|8479.3|8477.1|8475.8|534
1653048600000|2022-05-20 12:10:00|8480|8479.1|8482.5|8481|8483.4|8482.5|8479.7|8478.5|510
1653048900000|2022-05-20 12:15:00|8482.2|8481.3|8478.5|8477|8483.7|8482.5|8478|8476.7|531
1653049200000|2022-05-20 12:20:00|8478.4|8476.9|8475.6|8474.1|8480.3|8479.2|8474.8|8473.8|724
1653049500000|2022-05-20 12:25:00|8475.5|8474|8475.2|8474.3|8475.9|8474.8|8473.5|8472.4|586
1653049800000|2022-05-20 12:30:00|8475.3|8474.4|8480.7|8479.8|8481.6|8480.4|8475.1|8473.8|590
1653050100000|2022-05-20 12:35:00|8480.9|8480|8480.2|8479.3|8481.8|8480.6|8480.1|8479|499
1653050400000|2022-05-20 12:40:00|8480.1|8479.2|8479|8477.5|8481|8479.7|8477|8475.9|593
1653050700000|2022-05-20 12:45:00|8478.9|8477.4|8474.1|8473.2|8478.9|8477.4|8473.8|8472.6|516
1653051000000|2022-05-20 12:50:00|8474.2|8473.3|8468.3|8467.4|8474.9|8473.7|8467.5|8466.3|575
1653051300000|2022-05-20 12:55:00|8468.2|8467.3|8466.6|8465.7|8468.5|8467.3|8464.5|8463.4|800
1653051600000|2022-05-20 13:00:00|8467|8465.5|8470.3|8468.8|8470.3|8469.2|8466.5|8465|737
1653051900000|2022-05-20 13:05:00|8470.4|8468.9|8470.1|8468.6|8470.7|8469.5|8468.6|8467.3|497
1653052200000|2022-05-20 13:10:00|8470|8468.5|8467.8|8466.3|8470.3|8469.1|8467.1|8465.8|476
1653052500000|2022-05-20 13:15:00|8467.7|8466.2|8460.7|8459.8|8468.4|8467.1|8460.4|8459.2|544
1653052800000|2022-05-20 13:20:00|8460.9|8459.4|8458.6|8457.7|8460.9|8459.8|8455.6|8454.5|626
1653053100000|2022-05-20 13:25:00|8458.8|8457.3|8456.1|8454.6|8459.5|8458.2|8454|8452.5|691
1653053400000|2022-05-20 13:30:00|8455.9|8454.4|8457.1|8456.2|8460.4|8458.9|8455.9|8454.4|835
1653053700000|2022-05-20 13:35:00|8456.9|8456|8457.7|8456.8|8459.1|8457.8|8455|8453.8|961
1653054000000|2022-05-20 13:40:00|8458|8456.5|8457.2|8455.7|8458.2|8456.7|8452.4|8451.4|1019
1653054300000|2022-05-20 13:45:00|8456.9|8456|8453.8|8452.9|8457.6|8456.4|8452.8|8451.9|823
1653054600000|2022-05-20 13:50:00|8453.7|8452.8|8457.1|8456.2|8459.2|8458|8453.2|8451.9|808
1653054900000|2022-05-20 13:55:00|8457.4|8455.9|8458.3|8456.8|8458.9|8457.7|8455.8|8454.6|701
1653055200000|2022-05-20 14:00:00|8458.4|8456.9|8456.5|8455.6|8459.6|8458.6|8456.5|8455.1|808
1653055500000|2022-05-20 14:05:00|8456.4|8455.5|8458.1|8457.2|8458.8|8457.7|8454.1|8453.1|876
1653055800000|2022-05-20 14:10:00|8458.5|8457|8460.5|8459.6|8461.2|8459.9|8456.9|8455.7|829
1653056100000|2022-05-20 14:15:00|8460.6|8459.7|8461.8|8460.9|8463|8461.8|8458.7|8457.5|905
1653056400000|2022-05-20 14:20:00|8461.7|8460.8|8463.6|8462.1|8464.9|8463.7|8460.8|8459.6|683
1653056700000|2022-05-20 14:25:00|8463.5|8462|8459.8|8458.3|8463.5|8462.2|8458.6|8457.5|806
1653057000000|2022-05-20 14:30:00|8459.9|8458.4|8464.5|8463.6|8465.8|8464.3|8459.6|8458.1|724
1653057300000|2022-05-20 14:35:00|8464.4|8463.5|8461.5|8460.6|8465.3|8463.8|8460.5|8459.4|711
1653057600000|2022-05-20 14:40:00|8461.6|8460.7|8465.2|8464.3|8465.2|8464.3|8461.4|8460.1|547
1653057900000|2022-05-20 14:45:00|8465.3|8464.4|8465.7|8464.2|8467.7|8466.2|8463.7|8462.2|710
1653058200000|2022-05-20 14:50:00|8465.6|8464.1|8465.5|8464.6|8468.7|8467.6|8463.1|8461.9|775
1653058500000|2022-05-20 14:55:00|8465.4|8464.5|8468.7|8467.8|8470.3|8469.1|8465.4|8464.2|743
1653058800000|2022-05-20 15:00:00|8468.6|8467.7|8471.6|8470.1|8471.9|8470.7|8467.6|8466.4|748
1653059100000|2022-05-20 15:05:00|8471.3|8470.4|8472.4|8471.5|8473.8|8472.6|8467.9|8466.8|646
1653059400000|2022-05-20 15:10:00|8472.5|8471.6|8473.8|8472.9|8474.7|8473.5|8471.9|8470.7|619
1653059700000|2022-05-20 15:15:00|8473.5|8472.6|8473.1|8472.2|8474.3|8473.2|8471.8|8470.5|538
1653060000000|2022-05-20 15:20:00|8473|8472.1|8465.8|8464.9|8474.1|8473.1|8465.8|8464.9|662
1653060300000|2022-05-20 15:25:00|8466.2|8464.7|8461.1|8460.2|8467.7|8466.6|8460.6|8459.4|656
1653060600000|2022-05-20 15:30:00|8461.2|8460.3|8460.8|8459.3|8462.8|8461.7|8459.3|8458.1|815
1653060900000|2022-05-20 15:35:00|8461.1|8459.6|8458.5|8457.6|8461.9|8460.7|8458.2|8456.8|582
1653061200000|2022-05-20 15:40:00|8458.6|8457.7|8458.4|8457.5|8460.4|8458.9|8456|8455.1|699
1653061500000|2022-05-20 15:45:00|8458.3|8457.4|8457.2|8456.3|8459.2|8458.2|8455.2|8454.2|623
1653061800000|2022-05-20 15:50:00|8457.3|8456.4|8456.5|8455.6|8458.2|8457.3|8454.6|8453.4|640
1653062100000|2022-05-20 15:55:00|8456.6|8455.7|8453.8|8452.3|8457.2|8456.1|8453.3|8452.3|514
1653062400000|2022-05-20 16:00:00|8453.5|8452.6|8450.8|8449.3|8454.1|8452.9|8450|8448.9|630
1653062700000|2022-05-20 16:05:00|8450.7|8449.2|8452.5|8451|8452.5|8451.4|8448.8|8447.6|563
1653063000000|2022-05-20 16:10:00|8452.6|8451.1|8450.9|8450|8454.2|8453.2|8449.7|8448.6|786
1653063300000|2022-05-20 16:15:00|8451.2|8449.7|8451.3|8450.4|8452.2|8450.9|8449.6|8448.5|557
1653063600000|2022-05-20 16:20:00|8451.4|8450.5|8454.1|8453.2|8455.5|8454.3|8451.3|8450.1|594
1653063900000|2022-05-20 16:25:00|8454.2|8453.3|8454|8453.1|8455.9|8454.9|8453.4|8452.5|475
1653064200000|2022-05-20 16:30:00|8454.1|8453.2|8453.6|8452.1|8455.3|8454.1|8451.7|8450.5|570
1653064500000|2022-05-20 16:35:00|8453.5|8452|8455.8|8454.9|8456.1|8455|8452.6|8451.7|491
1653064800000|2022-05-20 16:40:00|8455.9|8455|8457.5|8456.6|8457.8|8456.6|8455.1|8454|518
1653065100000|2022-05-20 16:45:00|8457.4|8456.5|8458.7|8457.8|8460|8459.1|8457.1|8456|635
1653065400000|2022-05-20 16:50:00|8459|8457.5|8458.1|8456.6|8459.6|8458.4|8457.3|8456.1|645
1653065700000|2022-05-20 16:55:00|8457.8|8456.9|8458.5|8457|8459.5|8458.6|8455.4|8454.3|634
1653066000000|2022-05-20 17:00:00|8458.2|8457.3|8458.2|8456.7|8460.1|8458.9|8457.3|8456.1|653
1653066300000|2022-05-20 17:05:00|8458.1|8456.6|8459.4|8458.5|8459.7|8458.8|8456.2|8455|494
1653066600000|2022-05-20 17:10:00|8459.3|8458.4|8461|8459.5|8461.9|8460.6|8459.2|8458|508
1653066900000|2022-05-20 17:15:00|8460.9|8459.4|8461.9|8461|8463.3|8462.2|8460.6|8459.2|475
1653067200000|2022-05-20 17:20:00|8462|8461.1|8462.4|8460.9|8464|8462.8|8461.4|8460.3|484
1653067500000|2022-05-20 17:25:00|8462.5|8461|8462.7|8461.2|8464.1|8463|8461.6|8460.5|450
1653067800000|2022-05-20 17:30:00|8462.3|8461.4|8459.2|8458.3|8464|8462.8|8459.1|8458.1|657
1653068100000|2022-05-20 17:35:00|8459.1|8458.2|8458.9|8458|8460.3|8459|8457.9|8457|624
1653068400000|2022-05-20 17:40:00|8459.1|8458.2|8459.2|8458.3|8459.5|8458.3|8456.4|8455.4|456
1653068700000|2022-05-20 17:45:00|8459.6|8458.1|8460.9|8460|8461.3|8460.1|8458.8|8457.7|610
1653069000000|2022-05-20 17:50:00|8460.8|8459.9|8458.9|8457.4|8462.1|8460.8|8458.2|8457.1|651
1653069300000|2022-05-20 17:55:00|8459|8457.5|8455.1|8453.6|8459.7|8458.3|8454.7|8453.5|529
1653069600000|2022-05-20 18:00:00|8454.9|8453.4|8457.4|8456.5|8457.9|8456.6|8454.9|8453.4|558
1653069900000|2022-05-20 18:05:00|8457.3|8456.4|8455.6|8454.7|8458.1|8456.9|8455.5|8454.3|604
1653070200000|2022-05-20 18:10:00|8455.5|8454.6|8456.6|8455.7|8456.8|8455.9|8454.8|8453.7|559
1653070500000|2022-05-20 18:15:00|8456.5|8455.6|8458.1|8457.2|8458.6|8457.5|8456.3|8455.1|497
1653070800000|2022-05-20 18:20:00|8458.2|8457.3|8455.8|8454.9|8458.3|8457.4|8454.8|8453.9|528
1653071100000|2022-05-20 18:25:00|8455.7|8454.8|8456.9|8456|8458.7|8457.5|8455.7|8454.8|536
1653071400000|2022-05-20 18:30:00|8456.8|8455.9|8459.9|8459|8459.9|8459|8455.4|8454.4|520
1653071700000|2022-05-20 18:35:00|8460.1|8459.2|8461.8|8460.9|8462.2|8461|8457.4|8456.2|474
1653072000000|2022-05-20 18:40:00|8461.7|8460.8|8459.7|8458.2|8462|8460.9|8459.2|8457.9|567
1653072300000|2022-05-20 18:45:00|8459.8|8458.3|8459.4|8458.5|8461|8459.8|8458.7|8457.3|578
1653072600000|2022-05-20 18:50:00|8459.5|8458.6|8459.3|8457.8|8459.5|8458.6|8457.6|8456.6|564
1653072900000|2022-05-20 18:55:00|8459.4|8457.9|8456.8|8455.9|8459.5|8458.3|8456.6|8455.7|443
1653073200000|2022-05-20 19:00:00|8456.9|8456|8456.1|8454.6|8457.7|8456.4|8455.5|8454.2|504
1653073500000|2022-05-20 19:05:00|8456|8454.5|8456.2|8454.7|8458.1|8456.8|8455.3|8453.9|398
1653073800000|2022-05-20 19:10:00|8456.3|8454.8|8457|8455.5|8457.4|8456.2|8455.1|8453.7|358
1653074100000|2022-05-20 19:15:00|8456.9|8455.4|8458|8456.5|8458.7|8457.2|8455.9|8454.6|496
1653074400000|2022-05-20 19:20:00|8457.9|8456.4|8459.1|8457.6|8459.3|8458.1|8456.4|8455.1|462
1653074700000|2022-05-20 19:25:00|8458.6|8457.7|8457.8|8456.3|8459.3|8458.1|8457.3|8456.1|430
1653075000000|2022-05-20 19:30:00|8457.9|8456.4|8456.2|8454.7|8458.1|8456.8|8455.3|8454.1|389
1653075300000|2022-05-20 19:35:00|8456.3|8454.8|8455.8|8454.3|8456.7|8455.4|8452.6|8451.1|656
1653075600000|2022-05-20 19:40:00|8455.6|8454.7|8454.2|8452.7|8456.2|8454.8|8453.8|8452.6|531
1653075900000|2022-05-20 19:45:00|8454.3|8452.8|8454.6|8453.1|8455.3|8454|8453.4|8452|381
1653076200000|2022-05-20 19:50:00|8454.7|8453.2|8453|8452.1|8455|8453.7|8452.9|8451.5|566
1653076500000|2022-05-20 19:55:00|8453.1|8452.2|8454.2|8452.7|8454.9|8453.5|8451.8|8450.7|508
1653076800000|2022-05-20 20:00:00|8453.9|8452.4|8453.6|8452.1|8454.5|8453|8452.7|8451.2|221
1653077100000|2022-05-20 20:05:00|8453.7|8452.2|8453.2|8451.7|8453.8|8452.3|8452.3|8450.8|195
1653077400000|2022-05-20 20:10:00|8453.3|8451.8|8454.6|8453.1|8454.8|8453.3|8452.9|8451.4|213
1653077700000|2022-05-20 20:15:00|8454.7|8453.2|8454.2|8452.7|8455.4|8453.9|8453|8451.5|225
1653078000000|2022-05-20 20:20:00|8453.9|8452.4|8451.5|8450|8454|8452.5|8451.3|8449.8|175
1653078300000|2022-05-20 20:25:00|8451.6|8450.1|8453.9|8452.4|8457.6|8456.1|8451.5|8450|416
1653078600000|2022-05-20 20:30:00|8453.8|8452.3|8452.1|8450.6|8454.6|8453.1|8451.8|8450.3|252
1653078900000|2022-05-20 20:35:00|8451.9|8450.4|8454.6|8453.1|8455.2|8453.7|8451.6|8450.1|205
1653079200000|2022-05-20 20:40:00|8454.7|8453.2|8454.8|8453.3|8455.7|8454.2|8452.8|8451.3|428
1653079500000|2022-05-20 20:45:00|8454.6|8453.1|8453|8451.5|8459.9|8455|8453|8448.5|444
1653079800000|2022-05-20 20:50:00|8453.1|8451.6|8453.2|8451.7|8457.9|8452.8|8451.1|8445.1|339
1653080100000|2022-05-20 20:55:00|8453.3|8451.8|8455.7|8448.1|8464.1|8455|8450.5|8445.3|1126
1653249600000|2022-05-22 20:00:00|8490.8|8469.8|8477.4|8456.4|8490.8|8469.8|8476.8|8455.8|4
1653249900000|2022-05-22 20:05:00|8475.5|8454.5|8475.5|8454.5|8475.5|8454.5|8475.4|8454.4|3
1653250200000|2022-05-22 20:10:00|8475.6|8454.6|8475.4|8454.4|8477.5|8456.8|8475.4|8454.4|4
1653250500000|2022-05-22 20:15:00|8475.2|8454.2|8477.5|8459|8482.5|8461.5|8475.2|8454.2|4
1653250800000|2022-05-22 20:20:00|8476.2|8455.2|8478.6|8461.8|8489.3|8468.3|8476.2|8455.2|34
1653251100000|2022-05-22 20:25:00|8477.5|8461|8477.5|8456.6|8485.5|8464.5|8468.8|8447.8|31
1653251400000|2022-05-22 20:30:00|8477.4|8451.2|8470.9|8449.9|8477.4|8451.2|8470.9|8449.9|3
1653251700000|2022-05-22 20:35:00|8470.8|8449.8|8472.2|8451.2|8477.4|8456.6|8470.7|8449.7|5
1653252000000|2022-05-22 20:40:00|8472.8|8451.8|8476.3|8455.9|8477.4|8458.2|8472.8|8451.8|4
1653252300000|2022-05-22 20:45:00|8476.7|8451.2|8476.7|8455.9|8476.7|8455.9|8472.2|8451.2|3
1653252600000|2022-05-22 20:50:00|8472.2|8451.2|8476.1|8455.1|8476.7|8455.9|8472.2|8451.2|5
1653252900000|2022-05-22 20:55:00|8473.2|8452.2|8472|8451|8473.2|8452.2|8470.4|8449.4|14
1653253200000|2022-05-22 21:00:00|8471.6|8450.6|8472.7|8451.7|8473.6|8452.6|8471.6|8450.6|11
1653253500000|2022-05-22 21:05:00|8475.3|8454.3|8474|8453|8476|8455|8470.5|8449.5|47
1653253800000|2022-05-22 21:10:00|8473.8|8452.8|8469.9|8448.9|8475.1|8454.1|8467.4|8448.3|41
1653254100000|2022-05-22 21:15:00|8470.7|8449.7|8469.3|8448.7|8470.7|8451.1|8466.9|8445.9|143
1653254400000|2022-05-22 21:20:00|8469.2|8448.2|8464.7|8453.7|8470.7|8454.5|8464.5|8447.8|73
1653254700000|2022-05-22 21:25:00|8465|8454|8465.5|8454.5|8466.3|8455.3|8464.4|8453.4|66
1653255000000|2022-05-22 21:30:00|8465.4|8454.4|8464.6|8454|8465.7|8454.7|8463.5|8452.5|107
1653255300000|2022-05-22 21:35:00|8464.8|8453.9|8465|8454|8466.1|8455.1|8464|8453|85
1653255600000|2022-05-22 21:40:00|8464.9|8453.9|8464.3|8454.6|8465.6|8454.6|8463.4|8452.4|77
1653255900000|2022-05-22 21:45:00|8465.4|8454.4|8464|8454.5|8466|8456.1|8462.8|8451.8|74
1653256200000|2022-05-22 21:50:00|8465|8454.6|8464.6|8454.4|8465|8454.6|8463.9|8454.2|17
1653256500000|2022-05-22 21:55:00|8463.9|8454.3|8463.8|8452.8|8465.1|8454.5|8461.3|8450.3|175
1653256800000|2022-05-22 22:00:00|8463.4|8452.4|8460.6|8453.4|8465.4|8455.6|8458.1|8449.6|730
1653257100000|2022-05-22 22:05:00|8460|8453.3|8461|8455.1|8464.4|8456.9|8459.4|8452.7|458
1653257400000|2022-05-22 22:10:00|8460.8|8455.6|8463.6|8456.1|8465.6|8458.2|8459.2|8452.4|659
1653257700000|2022-05-22 22:15:00|8465|8454.8|8463.9|8460.3|8467.2|8461.8|8461.5|8454|767
1653258000000|2022-05-22 22:20:00|8463.8|8460.4|8463.5|8460.5|8464.7|8461.5|8462.5|8458.3|511
1653258300000|2022-05-22 22:25:00|8463.4|8460.3|8462.1|8459.1|8463.9|8460.9|8461|8457.9|488
1653258600000|2022-05-22 22:30:00|8462.2|8459|8458.4|8456|8462.7|8459.9|8458.1|8455.4|481
1653258900000|2022-05-22 22:35:00|8458.5|8455.7|8457.1|8455.6|8458.5|8456.5|8456.4|8453.6|481
1653259200000|2022-05-22 22:40:00|8457.6|8455.2|8457.1|8454.6|8458.9|8456.1|8456.5|8453.9|556
1653259500000|2022-05-22 22:45:00|8457.2|8455.2|8458.4|8455.9|8458.6|8456.2|8456.7|8453.8|519
1653259800000|2022-05-22 22:50:00|8457.9|8456.4|8456.4|8453|8458.8|8456.4|8455|8452.1|608
1653260100000|2022-05-22 22:55:00|8456.3|8453.1|8457.2|8454.3|8457.8|8455.1|8455|8452.7|444
1653260400000|2022-05-22 23:00:00|8457|8454.2|8457|8455.5|8458.9|8457.1|8456.8|8454.2|364
1653260700000|2022-05-22 23:05:00|8457.1|8455.6|8456.7|8455.2|8459.4|8457.1|8456.3|8454.8|357
1653261000000|2022-05-22 23:10:00|8456.9|8455.4|8457.7|8456.2|8458.3|8456.6|8455.9|8454.1|416
1653261300000|2022-05-22 23:15:00|8457.8|8456.3|8457.2|8455.7|8459|8457.5|8456.7|8455.2|307
1653261600000|2022-05-22 23:20:00|8457.5|8456|8456.1|8454.6|8457.5|8456|8455.6|8454.1|247
1653261900000|2022-05-22 23:25:00|8456|8454.5|8455.6|8454.1|8456.2|8454.7|8455.1|8453.6|420
1653262200000|2022-05-22 23:30:00|8455.7|8454.2|8455.9|8454.4|8456.3|8454.8|8455.7|8454.2|310
1653262500000|2022-05-22 23:35:00|8455.8|8454.3|8455|8453.5|8456.4|8454.9|8454.7|8453.4|219
1653262800000|2022-05-22 23:40:00|8454.9|8453.4|8455.5|8454|8456.4|8454.9|8454.9|8453.4|318
1653263100000|2022-05-22 23:45:00|8455.6|8454.1|8455.2|8453.7|8455.9|8454.4|8454.8|8453.3|287
1653263400000|2022-05-22 23:50:00|8455.1|8453.6|8454.5|8453|8455.3|8453.8|8454.1|8452.6|292
1653263700000|2022-05-22 23:55:00|8454.6|8453.1|8454|8452.5|8454.6|8453.1|8453.3|8451.8|353
1653264000000|2022-05-23 00:00:00|8453.9|8452.4|8454.3|8452.8|8454.9|8453.4|8452.7|8451.4|555
1653264300000|2022-05-23 00:05:00|8453.9|8453|8454.8|8453.3|8455.5|8454|8453.9|8452.6|319
1653264600000|2022-05-23 00:10:00|8454.7|8453.2|8455.1|8453.6|8455.4|8454|8453.7|8452.4|345
1653264900000|2022-05-23 00:15:00|8455.2|8453.7|8454.1|8452.6|8455.7|8454.5|8453.1|8451.8|351
1653265200000|2022-05-23 00:20:00|8453.9|8452.4|8454.6|8453.1|8455.3|8454.1|8452.6|8451.1|530
1653265500000|2022-05-23 00:25:00|8454.5|8453|8452.6|8451.1|8454.6|8453.1|8452.2|8450.9|586
1653265800000|2022-05-23 00:30:00|8452.8|8451.3|8452.3|8450.8|8453.1|8451.9|8451.1|8449.6|614
1653266100000|2022-05-23 00:35:00|8452.2|8450.7|8453|8451.5|8453.9|8452.6|8451.4|8450.2|474
1653266400000|2022-05-23 00:40:00|8452.9|8451.4|8454.7|8453.2|8454.8|8453.7|8452.4|8451.2|346
1653266700000|2022-05-23 00:45:00|8454.8|8453.3|8452.7|8451.2|8454.8|8453.3|8451.7|8450.5|397
1653267000000|2022-05-23 00:50:00|8452.6|8451.1|8450.2|8448.7|8453.3|8451.8|8450.2|8448.6|384
1653267300000|2022-05-23 00:55:00|8450.1|8448.6|8449.3|8447.8|8450.5|8449|8448.8|8447.3|407
1653267600000|2022-05-23 01:00:00|8449.4|8447.9|8448|8446.5|8449.8|8448.3|8447.1|8446|527
1653267900000|2022-05-23 01:05:00|8447.9|8446.4|8448.6|8447.1|8449.6|8448.1|8447.6|8446.4|419
1653268200000|2022-05-23 01:10:00|8448.7|8447.2|8448.4|8446.9|8449.6|8448.2|8447.6|8446.3|504
1653268500000|2022-05-23 01:15:00|8448.2|8446.7|8448.5|8447|8448.7|8447.2|8447.3|8445.9|477
1653268800000|2022-05-23 01:20:00|8448.4|8446.9|8446.9|8445.4|8449|8447.5|8446.4|8445.3|484
1653269100000|2022-05-23 01:25:00|8446.8|8445.3|8447.1|8445.6|8447.8|8446.3|8445.8|8444.7|477
1653269400000|2022-05-23 01:30:00|8447.2|8445.7|8448.9|8447.4|8449.8|8448.4|8447|8445.5|505
1653269700000|2022-05-23 01:35:00|8449|8447.5|8447.8|8446.3|8449.2|8447.9|8447.2|8445.9|430
1653270000000|2022-05-23 01:40:00|8447.9|8446.4|8448.5|8447|8449|8447.7|8447.7|8446.2|341
1653270300000|2022-05-23 01:45:00|8448.4|8446.9|8447.5|8446.6|8449|8447.7|8447.2|8446|378
1653270600000|2022-05-23 01:50:00|8447.6|8446.7|8446.8|8445.3|8449.3|8447.8|8446.6|8445.3|395
1653270900000|2022-05-23 01:55:00|8446.9|8445.4|8448.1|8446.6|8448.7|8447.4|8446.8|8445.3|437
1653271200000|2022-05-23 02:00:00|8448.2|8446.7|8449.3|8447.8|8449.9|8448.4|8447.4|8446.2|540
1653271500000|2022-05-23 02:05:00|8449.6|8448.1|8449.1|8447.6|8450.6|8449.7|8448|8446.7|423
1653271800000|2022-05-23 02:10:00|8449|8447.5|8448.5|8447|8449.6|8448.4|8447.3|8446.1|333
1653272100000|2022-05-23 02:15:00|8448.6|8447.1|8448.5|8447|8448.7|8447.5|8446.8|8445.6|370
1653272400000|2022-05-23 02:20:00|8448.6|8447.1|8448.1|8447.2|8449.7|8448.3|8447.9|8446.8|357
1653272700000|2022-05-23 02:25:00|8448.3|8446.8|8448.4|8446.9|8448.8|8447.5|8447.4|8446.3|311
1653273000000|2022-05-23 02:30:00|8448.5|8447|8449.1|8447.6|8449.4|8447.9|8448.2|8446.9|213
1653273300000|2022-05-23 02:35:00|8449.2|8447.7|8445.5|8444|8449.3|8447.8|8444.2|8443.1|353
1653273600000|2022-05-23 02:40:00|8445|8444.1|8446.5|8445|8446.7|8445.5|8443.9|8442.7|323
1653273900000|2022-05-23 02:45:00|8446.6|8445.1|8444.7|8443.2|8446.6|8445.1|8444.2|8442.9|241
1653274200000|2022-05-23 02:50:00|8444.6|8443.1|8443.5|8442|8445.6|8444.4|8443.3|8441.9|284
1653274500000|2022-05-23 02:55:00|8443.6|8442.1|8442.3|8440.8|8443.9|8442.5|8442.1|8440.7|351
1653274800000|2022-05-23 03:00:00|8442.5|8441|8442.8|8441.3|8442.8|8441.7|8441.1|8439.7|388
1653275100000|2022-05-23 03:05:00|8442.7|8441.2|8442.1|8440.6|8442.9|8441.8|8441.7|8440.4|278
1653275400000|2022-05-23 03:10:00|8442.4|8440.9|8442.7|8441.2|8442.9|8441.7|8441.3|8440|301
1653275700000|2022-05-23 03:15:00|8442.4|8441.5|8443.2|8442.3|8443.6|8442.5|8442.4|8440.9|341
1653276000000|2022-05-23 03:20:00|8443.1|8442.2|8444.7|8443.2|8445.1|8443.9|8442.9|8441.9|302
1653276300000|2022-05-23 03:25:00|8444.8|8443.3|8443.7|8442.2|8445|8443.8|8442.8|8441.6|293
1653276600000|2022-05-23 03:30:00|8443.6|8442.1|8445|8443.5|8446.2|8444.7|8443.4|8442.1|394
1653276900000|2022-05-23 03:35:00|8444.9|8443.4|8444.8|8443.9|8445.5|8444.6|8444.1|8442.7|251
1653277200000|2022-05-23 03:40:00|8444.9|8444|8445|8443.5|8445.8|8444.6|8444.6|8443.3|272
1653277500000|2022-05-23 03:45:00|8444.9|8443.4|8445.1|8443.6|8445.7|8444.5|8444.5|8443.2|160
1653277800000|2022-05-23 03:50:00|8445|8443.5|8445.5|8444|8445.9|8444.4|8444.6|8443.4|194
1653278100000|2022-05-23 03:55:00|8445.2|8444.3|8445.5|8444|8445.8|8444.6|8444.7|8443.5|254
1653278400000|2022-05-23 04:00:00|8445.4|8443.9|8445.7|8444.2|8446|8444.8|8445.2|8443.9|221
1653278700000|2022-05-23 04:05:00|8445.8|8444.3|8445.4|8443.9|8446.1|8444.9|8445|8443.7|174
1653279000000|2022-05-23 04:10:00|8445.3|8443.8|8444.3|8442.8|8445.6|8444.3|8443.3|8442.3|308
1653279300000|2022-05-23 04:15:00|8444.4|8442.9|8445.8|8444.3|8446.1|8445|8444.1|8442.6|261
1653279600000|2022-05-23 04:20:00|8445.7|8444.2|8445.3|8443.8|8445.9|8444.4|8444.9|8443.7|171
1653279900000|2022-05-23 04:25:00|8445|8444.1|8442.8|8441.9|8445.6|8444.3|8442.8|8441.6|287
1653280200000|2022-05-23 04:30:00|8442.9|8442|8441.3|8440.4|8443.3|8442.1|8441|8439.9|223
1653280500000|2022-05-23 04:35:00|8441.2|8440.3|8442.7|8441.2|8442.8|8441.3|8439.9|8438.6|219
1653280800000|2022-05-23 04:40:00|8442.6|8441.1|8441.6|8440.1|8442.8|8441.7|8440.9|8439.6|190
1653281100000|2022-05-23 04:45:00|8441.5|8440|8443.4|8441.9|8443.7|8442.2|8440.9|8439.9|220
1653281400000|2022-05-23 04:50:00|8443.3|8441.8|8441.8|8440.9|8443.5|8442.1|8441.6|8440.4|189
1653281700000|2022-05-23 04:55:00|8441.7|8440.8|8442.3|8440.8|8443.6|8442.1|8441.7|8440.5|220
1653282000000|2022-05-23 05:00:00|8442.1|8440.6|8443.5|8442|8444.2|8443|8441.7|8440.5|333
1653282300000|2022-05-23 05:05:00|8443.4|8441.9|8443.5|8442|8444.2|8443|8442.6|8441.4|262
1653282600000|2022-05-23 05:10:00|8443.6|8442.1|8443.4|8442.5|8443.9|8442.7|8442.9|8441.8|164
1653282900000|2022-05-23 05:15:00|8443.3|8442.4|8442.7|8441.2|8443.7|8442.5|8441.7|8440.4|213
1653283200000|2022-05-23 05:20:00|8442.9|8442|8443.7|8442.2|8443.9|8442.8|8442.4|8441.1|186
1653283500000|2022-05-23 05:25:00|8443.9|8442.4|8443.1|8441.6|8443.9|8442.7|8441.9|8440.7|222
1653283800000|2022-05-23 05:30:00|8443.2|8441.7|8443.3|8441.8|8443.9|8442.5|8442.1|8440.6|327
1653284100000|2022-05-23 05:35:00|8443.2|8441.7|8443.5|8442|8443.9|8442.7|8442.5|8441.1|239
1653284400000|2022-05-23 05:40:00|8443.3|8441.8|8443.5|8442|8443.7|8442.2|8441.9|8440.6|296
1653284700000|2022-05-23 05:45:00|8443.4|8441.9|8444|8442.5|8444.3|8442.6|8441.2|8439.7|621
1653285000000|2022-05-23 05:50:00|8444.1|8442.6|8442.3|8440.8|8445|8443.5|8441.1|8439.6|917
1653285300000|2022-05-23 05:55:00|8442|8440.5|8442.3|8440.8|8445.4|8443.9|8440.6|8439.1|1002
1653285600000|2022-05-23 06:00:00|8442.2|8440.7|8442.7|8441.2|8443.7|8442.4|8440.6|8439.1|929
1653285900000|2022-05-23 06:05:00|8442.8|8441.3|8443.1|8441.6|8444.8|8443.3|8441.9|8440.4|693
1653286200000|2022-05-23 06:10:00|8442.9|8441.4|8442.2|8440.7|8444.1|8442.6|8440.9|8439.4|792
1653286500000|2022-05-23 06:15:00|8442.4|8440.9|8440.4|8438.9|8442.6|8441.2|8438.2|8436.8|671
1653286800000|2022-05-23 06:20:00|8440.3|8438.8|8440.4|8438.9|8441.1|8439.7|8437.3|8436.1|604
1653287100000|2022-05-23 06:25:00|8440.3|8438.8|8440.6|8439.1|8441.1|8439.7|8437.8|8436.4|695
1653287400000|2022-05-23 06:30:00|8440.9|8439.4|8437.2|8435.7|8441.7|8440.5|8436.8|8435.6|542
1653287700000|2022-05-23 06:35:00|8437.1|8435.6|8439.5|8438.6|8440.3|8439|8435.1|8434|672
1653288000000|2022-05-23 06:40:00|8439.8|8438.3|8441|8439.5|8441.2|8440.1|8436.5|8435.4|644
1653288300000|2022-05-23 06:45:00|8441.1|8439.6|8437.9|8437|8441.1|8439.6|8436.2|8435|566
1653288600000|2022-05-23 06:50:00|8438|8437.1|8435.9|8434.4|8439.3|8438.2|8434.9|8433.6|460
1653288900000|2022-05-23 06:55:00|8435.6|8434.7|8439.1|8437.6|8439.7|8438.5|8435|8433.7|476
1653289200000|2022-05-23 07:00:00|8439|8437.5|8441.6|8440.7|8441.9|8440.8|8437.3|8435.8|737
1653289500000|2022-05-23 07:05:00|8441.7|8440.8|8438.7|8437.2|8443.7|8442.6|8438.5|8437.1|696
1653289800000|2022-05-23 07:10:00|8438.5|8437.6|8437.3|8435.8|8441.2|8440.1|8436.7|8435.6|820
1653290100000|2022-05-23 07:15:00|8437.4|8435.9|8434.3|8432.8|8437.7|8436.5|8433.6|8432.3|762
1653290400000|2022-05-23 07:20:00|8434.6|8433.1|8435.6|8434.7|8437.9|8436.7|8433.7|8432.6|749
1653290700000|2022-05-23 07:25:00|8435.7|8434.8|8436.5|8435.6|8437.6|8436.3|8433.7|8432.5|631
1653291000000|2022-05-23 07:30:00|8436.8|8435.3|8441.6|8440.1|8441.6|8440.6|8436.6|8435.3|689
1653291300000|2022-05-23 07:35:00|8441.5|8440|8441.5|8440|8441.8|8440.6|8437.9|8436.6|618
1653291600000|2022-05-23 07:40:00|8441.6|8440.1|8441.7|8440.8|8443.1|8441.9|8439.4|8438.1|739
1653291900000|2022-05-23 07:45:00|8441.6|8440.7|8445.2|8443.7|8445.8|8444.6|8441.6|8440.5|600
1653292200000|2022-05-23 07:50:00|8445.3|8443.8|8445.2|8443.7|8446.2|8444.9|8442.1|8440.9|482
1653292500000|2022-05-23 07:55:00|8444.9|8444|8447.6|8446.1|8448.8|8447.5|8444.7|8443.4|522
1653292800000|2022-05-23 08:00:00|8447.7|8446.2|8446.7|8445.8|8453.5|8452|8446.3|8444.5|1001
1653293100000|2022-05-23 08:05:00|8446.5|8445.6|8451.1|8449.6|8451.4|8450|8446.5|8445.4|839
1653293400000|2022-05-23 08:10:00|8451|8449.5|8449.4|8447.9|8455.6|8454.2|8449|8447.8|793
1653293700000|2022-05-23 08:15:00|8449.3|8447.8|8461.1|8459.6|8464.5|8463|8448.8|8447.6|1262
1653294000000|2022-05-23 08:20:00|8461.3|8459.8|8463.9|8462.4|8467.8|8466.5|8460.6|8459.3|1028
1653294300000|2022-05-23 08:25:00|8463.6|8462.7|8458.2|8457.3|8463.8|8462.7|8455.4|8454.1|890
1653294600000|2022-05-23 08:30:00|8458.3|8457.4|8458.5|8457|8458.9|8457.7|8455.7|8454.5|774
1653294900000|2022-05-23 08:35:00|8458.4|8457.5|8459.8|8458.3|8462.5|8461.4|8457.5|8456.3|824
1653295200000|2022-05-23 08:40:00|8459.9|8458.4|8461.5|8460|8462.3|8461|8459.5|8458.2|690
1653295500000|2022-05-23 08:45:00|8461.6|8460.1|8466.6|8465.1|8466.8|8465.5|8460.3|8459.1|708
1653295800000|2022-05-23 08:50:00|8466.5|8465|8470.8|8469.3|8472.4|8471.1|8466.5|8465|621
1653296100000|2022-05-23 08:55:00|8471|8469.5|8469.3|8466.8|8474.7|8473.2|8466.6|8465.4|954
1653296400000|2022-05-23 09:00:00|8469.2|8466.9|8475.7|8474.2|8477.2|8475.7|8468.1|8465.1|981
1653296700000|2022-05-23 09:05:00|8475.5|8474.6|8473.9|8473|8475.9|8474.6|8468|8466.9|972
1653297000000|2022-05-23 09:10:00|8473.8|8472.9|8483.9|8482.4|8484.2|8482.8|8471.6|8470.2|966
1653297300000|2022-05-23 09:15:00|8484|8482.5|8479.4|8477.9|8484|8482.5|8479.1|8477.4|994
1653297600000|2022-05-23 09:20:00|8479.3|8477.8|8479|8477.5|8480.6|8479.3|8476.9|8475.8|864
1653297900000|2022-05-23 09:25:00|8478.5|8477.6|8480.2|8478.7|8480.6|8479.1|8476.2|8474.7|760
1653298200000|2022-05-23 09:30:00|8480.1|8478.6|8482.4|8480.9|8483.8|8482.6|8479.4|8478.2|715
1653298500000|2022-05-23 09:35:00|8482.3|8480.8|8486.9|8486|8489.6|8488.4|8482|8480.6|814
1653298800000|2022-05-23 09:40:00|8487.2|8485.7|8491.7|8490.2|8492.9|8491.6|8487|8485.5|638
1653299100000|2022-05-23 09:45:00|8491.2|8490.3|8491.7|8490.2|8495.8|8494.5|8490|8488.5|645
1653299400000|2022-05-23 09:50:00|8491.6|8490.1|8494.2|8492.7|8494.2|8493|8490.4|8489|718
1653299700000|2022-05-23 09:55:00|8493.9|8493|8491.8|8490.3|8494.2|8493.1|8490.8|8489.8|657
1653300000000|2022-05-23 10:00:00|8491.5|8490.6|8493.5|8492|8493.8|8492.7|8490.2|8488.9|671
1653300300000|2022-05-23 10:05:00|8493.6|8492.1|8491.2|8490.3|8495.4|8494|8491|8489.9|556
1653300600000|2022-05-23 10:10:00|8491.3|8490.4|8490.7|8489.2|8492.3|8491.2|8487.3|8486.3|706
1653300900000|2022-05-23 10:15:00|8490.6|8489.1|8489.9|8488.4|8491.6|8490.4|8488.6|8487.1|525
1653301200000|2022-05-23 10:20:00|8489.3|8488|8489.5|8488.6|8491.2|8490|8487.4|8486.2|656
1653301500000|2022-05-23 10:25:00|8489.6|8488.7|8489.3|8488.4|8491.6|8490.4|8488.4|8487.2|566
1653301800000|2022-05-23 10:30:00|8489.5|8488|8489.3|8488.4|8490.1|8488.9|8487.4|8486.3|516
1653302100000|2022-05-23 10:35:00|8489.4|8488.5|8485.9|8484.4|8490.4|8489.1|8484.7|8483.6|616
1653302400000|2022-05-23 10:40:00|8486|8484.5|8482.5|8481|8487.3|8486|8481.5|8480.1|746
1653302700000|2022-05-23 10:45:00|8482.4|8480.9|8479.5|8478.6|8483|8481.7|8478.5|8477.3|678
1653303000000|2022-05-23 10:50:00|8479.8|8478.3|8476.9|8476|8479.8|8478.3|8476.6|8475.4|493
1653303300000|2022-05-23 10:55:00|8477|8476.1|8485.7|8484.8|8486.7|8485.6|8476.5|8475.6|613
1653303600000|2022-05-23 11:00:00|8486|8484.5|8480.8|8479.3|8487.8|8486.5|8480.1|8479.1|659
1653303900000|2022-05-23 11:05:00|8480.3|8479.4|8476.1|8475.2|8480.7|8479.8|8475.9|8475|508
1653304200000|2022-05-23 11:10:00|8476|8475.1|8476.5|8475.6|8476.8|8475.9|8474.6|8473.3|461
1653304500000|2022-05-23 11:15:00|8476.6|8475.7|8478.4|8476.9|8482.3|8480.9|8474.9|8473.8|609
1653304800000|2022-05-23 11:20:00|8478.1|8477.2|8479.3|8478.4|8481.9|8480.5|8477.9|8476.8|531
1653305100000|2022-05-23 11:25:00|8479.2|8478.3|8478.6|8477.7|8479.9|8478.9|8474.1|8472.8|632
1653305400000|2022-05-23 11:30:00|8479|8477.5|8478.8|8477.9|8479.5|8478.2|8476.8|8475.7|528
1653305700000|2022-05-23 11:35:00|8478.7|8477.8|8477.1|8475.6|8479.4|8478.1|8476|8474.7|502
1653306000000|2022-05-23 11:40:00|8476.9|8475.4|8478.8|8477.9|8480|8478.5|8474.9|8473.7|523
1653306300000|2022-05-23 11:45:00|8478.9|8478|8478.3|8477.4|8480.1|8478.8|8477.1|8475.6|508
1653306600000|2022-05-23 11:50:00|8478.2|8477.3|8476.6|8475.7|8478.4|8477.4|8474.9|8473.6|576
1653306900000|2022-05-23 11:55:00|8477|8475.5|8475|8473.5|8477.1|8475.6|8472.6|8471.5|746
1653307200000|2022-05-23 12:00:00|8475.5|8474|8474|8473.1|8475.8|8474.7|8471.6|8470.2|725
1653307500000|2022-05-23 12:05:00|8473.9|8473|8476|8474.5|8476.6|8475.5|8472.8|8471.5|567
1653307800000|2022-05-23 12:10:00|8476.1|8474.6|8478.9|8478|8479.5|8478.3|8475.8|8474.5|521
1653308100000|2022-05-23 12:15:00|8479.1|8477.6|8476.6|8475.1|8480.7|8479.5|8475.9|8474.7|427
1653308400000|2022-05-23 12:20:00|8476.4|8475.5|8473.2|8472.3|8476.4|8475.5|8470.4|8468.9|798
1653308700000|2022-05-23 12:25:00|8473.3|8472.4|8474.9|8473.4|8476.8|8475.8|8473.1|8472.2|706
1653309000000|2022-05-23 12:30:00|8474.6|8473.7|8478.3|8476.8|8478.4|8477.3|8473.4|8472.3|762
1653309300000|2022-05-23 12:35:00|8478.1|8477.2|8478.6|8477.7|8480.3|8479|8476.5|8475.5|453
1653309600000|2022-05-23 12:40:00|8478.7|8477.8|8480|8479.1|8481|8480|8478.6|8477.7|542
1653309900000|2022-05-23 12:45:00|8480.3|8478.8|8475.6|8474.7|8480.4|8479.2|8475.2|8474.1|708
1653310200000|2022-05-23 12:50:00|8475.5|8474.6|8475.5|8474.6|8476.5|8475.3|8474.2|8473.1|573
1653310500000|2022-05-23 12:55:00|8475.7|8474.2|8473.8|8472.9|8476.8|8475.3|8473.7|8472.5|653
1653310800000|2022-05-23 13:00:00|8473.7|8472.8|8477.8|8476.3|8478.3|8477|8471.8|8470.4|616
1653311100000|2022-05-23 13:05:00|8477.7|8476.8|8479.2|8477.7|8482|8480.8|8477.6|8476.5|540
1653311400000|2022-05-23 13:10:00|8478.8|8477.9|8481.2|8480.3|8481.8|8480.6|8478.6|8477.5|469
1653311700000|2022-05-23 13:15:00|8481.1|8480.2|8483.5|8482.6|8484|8482.9|8480.8|8479.6|466
1653312000000|2022-05-23 13:20:00|8483.8|8482.3|8480.7|8479.8|8485.6|8484.4|8480.7|8479.7|461
1653312300000|2022-05-23 13:25:00|8480.8|8479.9|8480.1|8479.2|8481.8|8480.7|8478.9|8477.8|541
1653312600000|2022-05-23 13:30:00|8480.4|8478.9|8478.1|8477.2|8482.7|8481.6|8478|8476.8|738
1653312900000|2022-05-23 13:35:00|8478.4|8476.9|8476.8|8475.9|8479.3|8478.2|8476.2|8475|745
1653313200000|2022-05-23 13:40:00|8476.7|8475.8|8471.9|8470.4|8478.7|8477.6|8471.5|8470.3|747
1653313500000|2022-05-23 13:45:00|8471.6|8470.1|8471|8470.1|8473.1|8471.8|8468.4|8467.4|783
1653313800000|2022-05-23 13:50:00|8470.9|8470|8469.4|8468.5|8474.2|8473.1|8467.6|8466.6|759
1653314100000|2022-05-23 13:55:00|8469.6|8468.7|8476|8475.1|8476.1|8475.2|8469.4|8468.3|771
1653314400000|2022-05-23 14:00:00|8476.1|8475.2|8474.5|8473.6|8478.5|8477.4|8473.7|8472.5|780
1653314700000|2022-05-23 14:05:00|8474.3|8473.4|8478.5|8477.6|8479.8|8478.9|8474.3|8473.2|704
1653315000000|2022-05-23 14:10:00|8478.4|8477.5|8473.7|8472.8|8479.5|8478.3|8473.7|8472.4|517
1653315300000|2022-05-23 14:15:00|8473.6|8472.7|8479.8|8478.9|8480|8478.9|8472.1|8470.6|845
1653315600000|2022-05-23 14:20:00|8479.7|8478.8|8485|8484.1|8485.3|8484.1|8479.5|8478.4|733
1653315900000|2022-05-23 14:25:00|8485.1|8484.2|8482.8|8481.9|8486.1|8485|8481.5|8480.5|735
1653316200000|2022-05-23 14:30:00|8483|8482.1|8483.9|8483|8486.9|8485.8|8481.3|8480.2|732
1653316500000|2022-05-23 14:35:00|8483.8|8482.9|8484.6|8483.7|8485.1|8484|8481.5|8480.5|549
1653316800000|2022-05-23 14:40:00|8484.8|8483.9|8483.8|8482.9|8487.5|8486.2|8482.8|8481.7|656
1653317100000|2022-05-23 14:45:00|8483.9|8483|8484.9|8483.4|8487.9|8487|8483.5|8482.3|641
1653317400000|2022-05-23 14:50:00|8484.8|8483.3|8487.1|8485.6|8492.1|8490.6|8483.5|8482.6|1305
1653317700000|2022-05-23 14:55:00|8486.5|8484.9|8487.4|8485.9|8488.1|8487.1|8481.8|8479.7|1084
1653318000000|2022-05-23 15:00:00|8487.3|8486.4|8486.7|8485.2|8488.5|8487.6|8483|8481.8|872
1653318300000|2022-05-23 15:05:00|8486.8|8485.3|8489.9|8489|8491.1|8489.7|8485.9|8484.7|562
1653318600000|2022-05-23 15:10:00|8489.8|8488.9|8493.1|8492.2|8495|8493.8|8489|8488|710
1653318900000|2022-05-23 15:15:00|8493|8492.1|8500.6|8499.1|8500.8|8499.6|8491.3|8490|645
1653319200000|2022-05-23 15:20:00|8500.7|8499.2|8500.7|8499.8|8502.8|8501.7|8495.5|8494.5|707
1653319500000|2022-05-23 15:25:00|8500.6|8499.7|8495.1|8494.2|8501.5|8500.5|8494.4|8493.4|655
1653319800000|2022-05-23 15:30:00|8495.3|8494.4|8493.4|8492.5|8495.5|8494.6|8492.4|8491.5|610
1653320100000|2022-05-23 15:35:00|8493.3|8492.4|8494.2|8493.3|8496.2|8495.1|8492.3|8491|641
1653320400000|2022-05-23 15:40:00|8494.3|8493.4|8495.5|8494|8495.6|8494.4|8493|8491.9|483
1653320700000|2022-05-23 15:45:00|8495.3|8494.4|8495.5|8494|8496.8|8495.5|8494.9|8493.9|424
1653321000000|2022-05-23 15:50:00|8495.4|8493.9|8495|8494.1|8496.8|8495.7|8493.2|8492.2|614
1653321300000|2022-05-23 15:55:00|8495.2|8493.7|8488.4|8487.5|8495.2|8493.9|8488.2|8487.3|604
1653321600000|2022-05-23 16:00:00|8488.3|8487.4|8485|8484.1|8488.9|8487.8|8485|8483.9|449
1653321900000|2022-05-23 16:05:00|8485.1|8484.2|8483.3|8482.4|8485.2|8484.2|8482.5|8481.6|469
1653322200000|2022-05-23 16:10:00|8483.4|8482.5|8485|8484.1|8485.6|8484.7|8483.4|8482.5|342
1653322500000|2022-05-23 16:15:00|8485.1|8484.2|8485.9|8485|8488|8487|8484.7|8483.8|370
1653322800000|2022-05-23 16:20:00|8486.1|8485.2|8485.9|8485|8487.5|8486.6|8485.1|8484.2|432
1653323100000|2022-05-23 16:25:00|8486.2|8484.7|8487.5|8486.6|8489.2|8488.3|8485.3|8484.1|404
1653323400000|2022-05-23 16:30:00|8487.6|8486.7|8487.5|8486.6|8489.4|8488.5|8487.2|8486.2|355
1653323700000|2022-05-23 16:35:00|8487.6|8486.7|8489.5|8488.6|8489.8|8488.9|8486|8485.1|335
1653324000000|2022-05-23 16:40:00|8489.4|8488.5|8490.4|8489.5|8490.5|8489.6|8487.7|8486.8|310
1653324300000|2022-05-23 16:45:00|8490.3|8489.4|8492.4|8491.5|8492.5|8491.6|8489.3|8488.4|405
1653324600000|2022-05-23 16:50:00|8492.5|8491.6|8495.9|8495|8497.7|8496.8|8492|8491.1|534
1653324900000|2022-05-23 16:55:00|8496.2|8494.7|8495.8|8494.9|8498.5|8497.6|8495.4|8494.3|561
1653325200000|2022-05-23 17:00:00|8495.9|8495|8496.1|8495.2|8499.3|8498.4|8494.4|8493|485
1653325500000|2022-05-23 17:05:00|8496.2|8495.3|8495.5|8494.6|8497.1|8496.2|8494.6|8493.7|286
1653325800000|2022-05-23 17:10:00|8495.6|8494.7|8495.9|8495|8496.1|8495.1|8494.5|8493.4|287
1653326100000|2022-05-23 17:15:00|8495.8|8494.9|8496.8|8495.9|8497.9|8496.7|8495.3|8494.4|354
1653326400000|2022-05-23 17:20:00|8496.7|8495.8|8496.7|8495.8|8498.8|8497.7|8496.5|8495.3|402
1653326700000|2022-05-23 17:25:00|8497.5|8496.6|8496.8|8495.9|8498|8496.9|8496|8494.7|257
1653327000000|2022-05-23 17:30:00|8497.1|8495.6|8499.6|8498.7|8499.7|8498.8|8496.3|8495.4|346
1653327300000|2022-05-23 17:35:00|8499.7|8498.8|8499.7|8498.8|8500.2|8499.1|8498.5|8497.4|292
1653327600000|2022-05-23 17:40:00|8499.6|8498.7|8500.2|8499.3|8500.6|8499.3|8497.9|8497|307
1653327900000|2022-05-23 17:45:00|8500.1|8499.2|8499.3|8498.4|8500.7|8499.5|8498.7|8497.8|291
1653328200000|2022-05-23 17:50:00|8499.2|8498.3|8499.9|8499|8500.3|8499.2|8498.3|8497.4|253
1653328500000|2022-05-23 17:55:00|8500|8499.1|8500.4|8499.5|8501.7|8500.8|8498.9|8498|249
1653328800000|2022-05-23 18:00:00|8500.3|8499.4|8498.6|8497.7|8500.3|8499.4|8498.5|8497.3|315
1653329100000|2022-05-23 18:05:00|8498.5|8497.6|8499.2|8498.3|8500.4|8499.4|8498.2|8497.2|346
1653329400000|2022-05-23 18:10:00|8499.1|8498.2|8498.1|8497.2|8499.4|8498.4|8497.9|8496.9|249
1653329700000|2022-05-23 18:15:00|8498|8497.1|8498.6|8497.7|8499.6|8498.5|8497.7|8496.6|272
1653330000000|2022-05-23 18:20:00|8498.7|8497.8|8497.4|8496.5|8499.1|8497.9|8497.3|8496.1|291
1653330300000|2022-05-23 18:25:00|8497.3|8496.4|8496.6|8495.7|8498|8496.9|8496.3|8495.4|265
1653330600000|2022-05-23 18:30:00|8496.7|8495.8|8496.8|8495.9|8497.2|8496|8496.3|8495.1|201
1653330900000|2022-05-23 18:35:00|8497|8496.1|8500.5|8499.6|8500.9|8499.7|8496.8|8495.8|268
1653331200000|2022-05-23 18:40:00|8500.6|8499.7|8502.6|8501.7|8503.2|8501.9|8500.5|8499.4|326
1653331500000|2022-05-23 18:45:00|8502.7|8501.8|8503.4|8502.5|8504.5|8503.4|8502.1|8500.9|336
1653331800000|2022-05-23 18:50:00|8503.3|8502.4|8502.4|8500.9|8504.6|8503.6|8501.4|8500.4|350
1653332100000|2022-05-23 18:55:00|8502.3|8500.8|8500.9|8500|8502.8|8501.7|8500.2|8499.1|397
1653332400000|2022-05-23 19:00:00|8501|8500.1|8500.5|8499|8502.2|8501|8500.1|8498.9|385
1653332700000|2022-05-23 19:05:00|8500.4|8498.9|8497|8495.5|8500.4|8499.2|8496.6|8495.4|361
1653333000000|2022-05-23 19:10:00|8496.9|8495.4|8499.9|8498.4|8499.9|8498.6|8496.3|8494.9|266
1653333300000|2022-05-23 19:15:00|8499.8|8498.3|8500.4|8499.5|8501.5|8500.3|8499.3|8498.3|271
1653333600000|2022-05-23 19:20:00|8500.7|8499.2|8498.9|8498|8501.3|8500.3|8498.6|8497.4|286
1653333900000|2022-05-23 19:25:00|8498.8|8497.9|8499.4|8497.9|8500.2|8499.1|8498.5|8497.5|244
1653334200000|2022-05-23 19:30:00|8499.5|8498|8500.4|8498.9|8501.7|8500.6|8498.8|8497.7|285
1653334500000|2022-05-23 19:35:00|8500.5|8499|8497.9|8497|8500.5|8499|8497.5|8496.2|268
1653334800000|2022-05-23 19:40:00|8497.8|8496.9|8497.1|8496.2|8498.7|8497.6|8497.1|8495.8|191
1653335100000|2022-05-23 19:45:00|8497.4|8495.9|8498.1|8496.6|8498.2|8497|8496|8494.9|209
1653335400000|2022-05-23 19:50:00|8498|8497.1|8496.6|8495.7|8499.2|8498|8496.4|8495.2|335
1653335700000|2022-05-23 19:55:00|8496.8|8495.3|8496.7|8495.2|8498|8497.1|8495.7|8494.5|412
1653336000000|2022-05-23 20:00:00|8496.4|8495.5|8496.3|8494.8|8496.7|8495.6|8494.6|8493.4|395
1653336300000|2022-05-23 20:05:00|8496.4|8494.9|8496.4|8494.9|8498.2|8496.8|8495.5|8494.3|320
1653336600000|2022-05-23 20:10:00|8496.5|8495|8496.5|8495|8497.5|8496|8495.8|8494.4|265
1653336900000|2022-05-23 20:15:00|8496.4|8494.9|8496.2|8494.7|8496.9|8495.7|8495.2|8494|174
1653337200000|2022-05-23 20:20:00|8495.8|8494.9|8493.4|8491.9|8496.6|8495.3|8492.6|8491.4|279
1653337500000|2022-05-23 20:25:00|8493.3|8491.8|8494.5|8493|8494.5|8493.2|8491.8|8490.4|249
1653337800000|2022-05-23 20:30:00|8494.6|8493.1|8493.8|8492.3|8495.3|8494.2|8493.4|8492.2|158
1653338100000|2022-05-23 20:35:00|8493.7|8492.2|8495.7|8494.2|8495.8|8494.7|8493.6|8492.2|143
1653338400000|2022-05-23 20:40:00|8495.8|8494.3|8496.6|8495.1|8497.1|8495.9|8495.4|8494.2|208
1653338700000|2022-05-23 20:45:00|8496.7|8495.2|8496.2|8494.7|8497.3|8496.1|8495.7|8494.2|162
1653339000000|2022-05-23 20:50:00|8496.3|8494.8|8496|8490.7|8501.6|8495.8|8494.2|8486.5|1184
1653339300000|2022-05-23 20:55:00|8497.2|8489.9|8498|8489.1|8502.3|8493.3|8493.1|8485.6|886
1653339600000|2022-05-23 21:00:00|8498.3|8489.8|8501|8490|8502.9|8491.9|8497.8|8488.6|108
1653339900000|2022-05-23 21:05:00|8501.1|8490.1|8499.4|8488.4|8501.3|8490.3|8497.8|8486.8|97
1653340200000|2022-05-23 21:10:00|8498.9|8487.9|8499.9|8488.9|8506|8495|8496.8|8485.8|309
1653340500000|2022-05-23 21:15:00|8500|8489|8500.2|8489.2|8502.1|8491.1|8498.7|8488.3|198
1653340800000|2022-05-23 21:20:00|8500.1|8489.1|8501|8490|8501.7|8490.7|8498.9|8488.3|200
1653341100000|2022-05-23 21:25:00|8500.9|8489.9|8500.9|8489.9|8501.9|8490.9|8497.6|8489|167
1653341400000|2022-05-23 21:30:00|8501|8490|8500.8|8489.8|8501.8|8491.5|8497.2|8488.8|172
1653341700000|2022-05-23 21:35:00|8501|8490|8498.5|8489.7|8501|8491.1|8496.8|8487.4|134
1653342000000|2022-05-23 21:40:00|8497.9|8490.4|8499.1|8488.1|8499.5|8491.3|8496.2|8487.3|144
1653342300000|2022-05-23 21:45:00|8499.4|8488.4|8496.1|8491.9|8499.7|8491.9|8495.5|8486.8|154
1653342600000|2022-05-23 21:50:00|8497.8|8491.1|8499.2|8488.2|8500.1|8492|8495.7|8487.4|120
1653342900000|2022-05-23 21:55:00|8499.3|8488.3|8498.2|8487.2|8502.8|8492|8495.9|8487.1|170
1653343200000|2022-05-23 22:00:00|8496.1|8489.2|8499.6|8488.6|8504.3|8493.3|8496.1|8487.4|441
1653343500000|2022-05-23 22:05:00|8499.8|8488.8|8497.8|8488.8|8500|8492.6|8494.6|8487.4|397
1653343800000|2022-05-23 22:10:00|8498|8488.6|8497.8|8486.8|8501.7|8492.1|8492.9|8485.4|476
1653344100000|2022-05-23 22:15:00|8497.6|8486.6|8497.2|8486.9|8499.7|8491.8|8493.1|8485.5|554
1653344400000|2022-05-23 22:20:00|8495.5|8487.8|8495.9|8484.9|8498.5|8489.6|8489.8|8483.2|1199
1653344700000|2022-05-23 22:25:00|8494.8|8484.3|8493.7|8487.4|8497.5|8487.8|8492.4|8483.9|1306
1653345000000|2022-05-23 22:30:00|8493|8488.2|8497.3|8486.3|8500.2|8491.1|8492.3|8485.3|952
1653345300000|2022-05-23 22:35:00|8495.5|8486|8499.5|8488.5|8501|8490.5|8492.2|8485.2|1073
1653345600000|2022-05-23 22:40:00|8498|8487.9|8494.4|8491.2|8500.1|8492|8494.3|8485.9|613
1653345900000|2022-05-23 22:45:00|8494.5|8491.1|8496.9|8492.1|8501.2|8493.2|8494.3|8487.2|695
1653346200000|2022-05-23 22:50:00|8496.8|8492|8500.4|8489.4|8500.7|8493.2|8495.7|8487.9|783
1653346500000|2022-05-23 22:55:00|8500.3|8489.3|8495.8|8491.7|8500.6|8493.8|8494.1|8487.8|713
1653346800000|2022-05-23 23:00:00|8495.7|8491.6|8500.6|8491.9|8501.3|8494|8494.3|8489.1|423
1653347100000|2022-05-23 23:05:00|8500.4|8492.1|8496.6|8492.7|8501.8|8494|8494.5|8484.9|1273
1653347400000|2022-05-23 23:10:00|8496.4|8492.8|8496.5|8495|8500.3|8495.1|8495.4|8489.3|432
1653347700000|2022-05-23 23:15:00|8496.6|8495.1|8497.7|8496.2|8498.1|8496.6|8495.9|8494.6|275
1653348000000|2022-05-23 23:20:00|8497.8|8496.3|8499.5|8498|8499.6|8498.3|8497.8|8496.3|151
1653348300000|2022-05-23 23:25:00|8499.4|8497.9|8499.8|8498.3|8500.2|8498.7|8498.9|8497.4|215
1653348600000|2022-05-23 23:30:00|8499.7|8498.2|8499.4|8497.9|8500.6|8499.1|8499.1|8497.7|242
1653348900000|2022-05-23 23:35:00|8499.5|8498|8500.1|8498.6|8501.1|8499.9|8499.2|8497.7|209
1653349200000|2022-05-23 23:40:00|8500.3|8498.8|8498.4|8496.9|8500.5|8499|8498.4|8496.9|180
1653349500000|2022-05-23 23:45:00|8498.5|8497|8499.1|8497.6|8499.4|8498|8498.2|8496.9|263
1653349800000|2022-05-23 23:50:00|8499.3|8497.8|8500.3|8498.8|8500.5|8499.2|8497.5|8496|292
1653350100000|2022-05-23 23:55:00|8500.4|8498.9|8501.9|8500.4|8502.1|8500.6|8499.2|8498|166
1653350400000|2022-05-24 00:00:00|8502|8500.5|8499.8|8498.3|8503.8|8502.8|8499.6|8498.2|584
1653350700000|2022-05-24 00:05:00|8499.7|8498.2|8497.7|8496.2|8499.9|8498.5|8497.6|8496.2|311
1653351000000|2022-05-24 00:10:00|8497.6|8496.1|8497.4|8496.5|8498.5|8497.6|8496.9|8496|227
1653351300000|2022-05-24 00:15:00|8497.3|8496.4|8498.9|8498|8499.4|8498.1|8496.6|8495.7|255
1653351600000|2022-05-24 00:20:00|8499|8498.1|8498.7|8497.2|8500.3|8499.1|8497.5|8496.3|318
1653351900000|2022-05-24 00:25:00|8498.6|8497.1|8498.6|8497.1|8498.9|8497.6|8497.2|8496|294
1653352200000|2022-05-24 00:30:00|8498.2|8497.3|8498.5|8497|8500|8498.7|8497.8|8496.8|306
1653352500000|2022-05-24 00:35:00|8498.4|8496.9|8497.3|8495.8|8498.5|8497.2|8496.8|8495.6|279
1653352800000|2022-05-24 00:40:00|8497.5|8496|8496.7|8495.8|8498.3|8497.2|8496.6|8495.3|295
1653353100000|2022-05-24 00:45:00|8496.8|8495.9|8498|8496.5|8498.6|8497.6|8495.9|8494.7|301
1653353400000|2022-05-24 00:50:00|8497.9|8496.4|8497.5|8496|8498.1|8497.2|8496.4|8495.4|348
1653353700000|2022-05-24 00:55:00|8497.2|8495.7|8495.8|8494.9|8497.2|8496|8494.9|8493.6|332
1653354000000|2022-05-24 01:00:00|8495.7|8494.8|8496.3|8495.4|8497.3|8496.1|8495.7|8494.5|354
1653354300000|2022-05-24 01:05:00|8496.6|8495.1|8497.4|8496.5|8497.9|8496.6|8496.3|8495|327
1653354600000|2022-05-24 01:10:00|8497.5|8496.6|8497.2|8495.7|8498.4|8497.1|8496.9|8495.5|220
1653354900000|2022-05-24 01:15:00|8497.3|8495.8|8497.5|8496|8498.2|8496.9|8496.9|8495.6|243
1653355200000|2022-05-24 01:20:00|8497.4|8495.9|8495.9|8494.4|8497.8|8496.5|8494.4|8493.1|268
1653355500000|2022-05-24 01:25:00|8496|8494.5|8493.8|8492.3|8496.1|8494.7|8493.3|8491.8|263
1653355800000|2022-05-24 01:30:00|8493.9|8492.4|8496.4|8494.9|8496.5|8495.4|8493.6|8492.3|371
1653356100000|2022-05-24 01:35:00|8496.3|8494.8|8496.3|8495.4|8496.6|8495.6|8495.2|8493.9|354
1653356400000|2022-05-24 01:40:00|8496.4|8495.5|8497.3|8495.8|8497.3|8496.1|8495.6|8494.3|322
1653356700000|2022-05-24 01:45:00|8497.2|8495.7|8496.4|8494.9|8497.7|8496.3|8496.3|8494.8|261
1653357000000|2022-05-24 01:50:00|8496.3|8494.8|8494.8|8493.3|8496.7|8495.4|8494.4|8493.1|280
1653357300000|2022-05-24 01:55:00|8494.7|8493.2|8495.8|8494.3|8496.3|8495|8494.3|8493.2|269
1653357600000|2022-05-24 02:00:00|8495.7|8494.2|8494.2|8492.7|8495.8|8494.3|8493.9|8492.5|257
1653357900000|2022-05-24 02:05:00|8494.3|8492.8|8496.2|8494.7|8496.2|8494.7|8493.8|8492.5|165
1653358200000|2022-05-24 02:10:00|8496.1|8494.6|8497|8496.1|8497.7|8496.8|8495.6|8494.4|207
1653358500000|2022-05-24 02:15:00|8496.9|8496|8498|8497.1|8498.9|8498|8496.8|8495.6|280
1653358800000|2022-05-24 02:20:00|8497.9|8497|8496.3|8495.4|8498.6|8497.7|8495.6|8494.4|342
1653359100000|2022-05-24 02:25:00|8496.4|8495.5|8497.5|8496|8498|8496.9|8496.4|8495.3|258
1653359400000|2022-05-24 02:30:00|8497.4|8495.9|8495.9|8494.4|8497.4|8496.3|8495.2|8494.1|258
1653359700000|2022-05-24 02:35:00|8495.8|8494.3|8494.4|8493.5|8496|8494.8|8493.8|8492.9|306
1653360000000|2022-05-24 02:40:00|8494.5|8493.6|8493.1|8491.6|8495|8493.6|8492.3|8491.2|269
1653360300000|2022-05-24 02:45:00|8493.2|8491.7|8493.4|8492.5|8493.8|8492.7|8492.4|8491.5|207
1653360600000|2022-05-24 02:50:00|8493.3|8492.4|8493|8492.1|8493.8|8492.6|8492.8|8491.6|174
1653360900000|2022-05-24 02:55:00|8493.3|8491.8|8491.4|8490.5|8493.4|8492.5|8491.3|8490.4|213
1653361200000|2022-05-24 03:00:00|8491.5|8490.6|8493.5|8492.6|8493.8|8492.7|8491.2|8490.1|282
1653361500000|2022-05-24 03:05:00|8493.1|8492.2|8494.9|8494|8495.9|8494.8|8493.1|8491.9|285
1653361800000|2022-05-24 03:10:00|8495|8494.1|8493.4|8492.5|8495.3|8494.2|8493.1|8492.1|201
1653362100000|2022-05-24 03:15:00|8493.3|8492.4|8493.3|8492.4|8493.8|8492.7|8492.4|8491.1|201
1653362400000|2022-05-24 03:20:00|8493.2|8492.3|8493.7|8492.2|8493.9|8492.7|8492.9|8491.7|182
1653362700000|2022-05-24 03:25:00|8493.6|8492.1|8493.6|8492.1|8493.9|8492.8|8493|8491.7|157
1653363000000|2022-05-24 03:30:00|8493.7|8492.2|8494|8493.1|8494.6|8493.3|8492.9|8491.7|224
1653363300000|2022-05-24 03:35:00|8494.1|8493.2|8494.3|8493.4|8494.7|8493.6|8493.9|8492.7|131
1653363600000|2022-05-24 03:40:00|8494.5|8493.6|8494|8493.1|8495|8493.8|8493.9|8492.6|178
1653363900000|2022-05-24 03:45:00|8493.9|8493|8494.1|8493.2|8494.5|8493.4|8493.9|8492.6|132
1653364200000|2022-05-24 03:50:00|8494.2|8493.3|8494.9|8493.4|8495.4|8494.1|8493.8|8492.9|164
1653364500000|2022-05-24 03:55:00|8495|8493.5|8493.9|8493|8495|8493.7|8493.6|8492.4|150
1653364800000|2022-05-24 04:00:00|8494.3|8492.8|8493.8|8492.3|8494.4|8493.1|8493.1|8492|194
1653365100000|2022-05-24 04:05:00|8493.9|8492.4|8493.7|8492.2|8494.6|8493.3|8493.4|8492.1|219
1653365400000|2022-05-24 04:10:00|8493.8|8492.3|8494|8492.5|8494|8492.8|8493|8491.7|195
1653365700000|2022-05-24 04:15:00|8493.8|8492.9|8493.3|8492.4|8495.1|8493.9|8493|8491.8|282
1653366000000|2022-05-24 04:20:00|8493.4|8492.5|8494.1|8492.6|8494.2|8492.8|8492.7|8491.6|164
1653366300000|2022-05-24 04:25:00|8494.2|8492.7|8494.4|8493.5|8494.7|8493.5|8493.8|8492.5|154
1653366600000|2022-05-24 04:30:00|8494.3|8493.4|8493.6|8492.7|8494.5|8493.5|8493.3|8492.2|139
1653366900000|2022-05-24 04:35:00|8493.9|8492.4|8493.4|8491.9|8494|8492.9|8493|8491.8|136
1653367200000|2022-05-24 04:40:00|8493.5|8492|8494.5|8493|8494.7|8493.5|8493|8491.8|184
1653367500000|2022-05-24 04:45:00|8494.6|8493.1|8494.7|8493.8|8494.9|8493.8|8493.3|8492.1|248
1653367800000|2022-05-24 04:50:00|8494.8|8493.9|8492.9|8492|8495.8|8494.6|8492.9|8491.7|262
1653368100000|2022-05-24 04:55:00|8493|8492.1|8490.2|8489.3|8493.3|8492.1|8489.7|8488.5|295
1653368400000|2022-05-24 05:00:00|8490.1|8489.2|8488.6|8487.1|8491.5|8490.4|8488.1|8486.9|366
1653368700000|2022-05-24 05:05:00|8488.7|8487.2|8486.7|8485.8|8488.7|8487.2|8485.9|8484.9|310
1653369000000|2022-05-24 05:10:00|8486.9|8486|8486.7|8485.8|8487.3|8486|8485|8483.9|294
1653369300000|2022-05-24 05:15:00|8486.9|8486|8485.4|8484.5|8486.9|8486|8485|8483.8|246
1653369600000|2022-05-24 05:20:00|8485.3|8484.4|8486.5|8485|8486.7|8485.6|8485.1|8483.9|230
1653369900000|2022-05-24 05:25:00|8486.7|8485.2|8487.5|8486.6|8487.6|8486.7|8485.8|8484.6|208
1653370200000|2022-05-24 05:30:00|8487.4|8486.5|8486.9|8485.4|8488.2|8487.1|8485.1|8483.9|329
1653370500000|2022-05-24 05:35:00|8486.8|8485.3|8486.2|8485.3|8487.2|8486.1|8486.1|8484.8|230
1653370800000|2022-05-24 05:40:00|8486.6|8485.1|8486.6|8485.1|8487.2|8485.9|8485.9|8484.7|213
1653371100000|2022-05-24 05:45:00|8486.5|8485|8487|8486.1|8487.9|8486.7|8486.1|8485|328
1653371400000|2022-05-24 05:50:00|8486.8|8485.9|8486.7|8485.2|8488.3|8487.1|8485.8|8484.8|363
1653371700000|2022-05-24 05:55:00|8486.8|8485.3|8485.8|8484.3|8486.9|8485.8|8485.2|8483.8|439
1653372000000|2022-05-24 06:00:00|8485.9|8484.4|8480.8|8479.9|8485.9|8484.4|8480.6|8479.4|698
1653372300000|2022-05-24 06:05:00|8480.7|8479.8|8483.6|8482.1|8485.6|8484.4|8480.7|8479.5|530
1653372600000|2022-05-24 06:10:00|8483.5|8482|8484.5|8483.6|8485.6|8484.5|8482.7|8481.6|315
1653372900000|2022-05-24 06:15:00|8484.6|8483.7|8484.1|8483.2|8485.2|8484|8482.8|8481.9|346
1653373200000|2022-05-24 06:20:00|8484|8483.1|8486.2|8484.7|8486.5|8485.3|8482.6|8481.6|385
1653373500000|2022-05-24 06:25:00|8486.3|8484.8|8482.1|8481.2|8487.4|8486.2|8481.7|8480.4|414
1653373800000|2022-05-24 06:30:00|8482|8481.1|8484.7|8483.8|8485.8|8484.6|8481.9|8480.8|338
1653374100000|2022-05-24 06:35:00|8484.6|8483.7|8488.7|8487.2|8489.2|8488.1|8484.2|8482.9|465
1653374400000|2022-05-24 06:40:00|8488.8|8487.3|8488.1|8486.6|8489.4|8488.2|8487.3|8486.1|546
1653374700000|2022-05-24 06:45:00|8488|8486.5|8486.8|8485.9|8489.4|8488.2|8486.6|8485.4|367
1653375000000|2022-05-24 06:50:00|8487.1|8485.6|8494.6|8493.1|8496.3|8494.7|8485.2|8483.9|976
1653375300000|2022-05-24 06:55:00|8494.5|8493|8493.7|8492.8|8497.8|8496.3|8491.1|8490|1009
1653375600000|2022-05-24 07:00:00|8494.1|8492.6|8513|8511.5|8513.3|8512.1|8493.1|8492|1372
1653375900000|2022-05-24 07:05:00|8512.8|8511.9|8512.4|8511.5|8515.2|8514|8511.3|8510.1|1017
1653376200000|2022-05-24 07:10:00|8512.6|8511.1|8518.5|8509.2|8520|8514.8|8511.9|8508.9|930
1653376500000|2022-05-24 07:15:00|8516.6|8509.4|8515|8513.5|8517.8|8516.1|8510.8|8509.4|1034
1653376800000|2022-05-24 07:20:00|8514.9|8513.4|8516.6|8515.7|8520.3|8519.1|8514.5|8513.2|1004
1653377100000|2022-05-24 07:25:00|8517|8515.5|8519.6|8510.5|8520.3|8517.6|8515.9|8510.5|699
1653377400000|2022-05-24 07:30:00|8516.6|8513.9|8519.7|8518.2|8520.6|8518.7|8515|8513.8|940
1653377700000|2022-05-24 07:35:00|8519.6|8518.1|8521.1|8519.6|8521.7|8520.2|8517.7|8516.4|862
1653378000000|2022-05-24 07:40:00|8521.2|8519.7|8524.2|8522.7|8525.1|8523.9|8519.5|8518.3|774
1653378300000|2022-05-24 07:45:00|8524.3|8522.8|8525.2|8524.3|8527|8525.8|8523.3|8521.9|632
1653378600000|2022-05-24 07:50:00|8525.5|8524|8529.4|8528.5|8530.2|8529.2|8523.8|8522.7|675
1653378900000|2022-05-24 07:55:00|8529.5|8528.6|8530.4|8526.5|8531.7|8530.8|8527.8|8524.5|755
1653379200000|2022-05-24 08:00:00|8530.5|8527.4|8526.3|8524.8|8530.5|8528.5|8523.7|8522.7|856
1653379500000|2022-05-24 08:05:00|8526|8525.1|8523.5|8522.6|8526.5|8525.2|8523|8521.8|640
1653379800000|2022-05-24 08:10:00|8523.6|8522.7|8521.8|8520.3|8526.3|8525.1|8519.6|8517.9|637
1653380100000|2022-05-24 08:15:00|8521.7|8520.2|8520.5|8519|8524.9|8523.7|8518.1|8516.9|805
1653380400000|2022-05-24 08:20:00|8520.4|8518.9|8515|8513.5|8520.5|8519|8514|8512.5|716
1653380700000|2022-05-24 08:25:00|8515.1|8513.6|8522.6|8518.9|8523|8520.8|8513.1|8511.8|767
1653381000000|2022-05-24 08:30:00|8524.1|8519.4|8560.1|8558.6|8564.8|8562.4|8524.1|8519.4|1597
1653381300000|2022-05-24 08:35:00|8560|8558.5|8569.4|8567.9|8574.7|8573.2|8558.2|8556.7|1082
1653381600000|2022-05-24 08:40:00|8569.5|8568|8575.5|8574|8575.6|8574.4|8567|8565.5|1060
1653381900000|2022-05-24 08:45:00|8575.4|8573.9|8583.4|8581.9|8586|8584.5|8573.4|8571.9|951
1653382200000|2022-05-24 08:50:00|8583.3|8581.8|8576.5|8575.6|8584.2|8583.1|8576|8574.6|853
1653382500000|2022-05-24 08:55:00|8576.7|8575.2|8573.5|8572.6|8579.1|8577.8|8573|8572|758
1653382800000|2022-05-24 09:00:00|8573.8|8572.3|8579.5|8578|8579.5|8578.1|8572.2|8570.9|610
1653383100000|2022-05-24 09:05:00|8579.3|8578.4|8579.1|8577.6|8579.6|8578.4|8573.9|8572.4|715
1653383400000|2022-05-24 09:10:00|8578.9|8577.4|8575.4|8574.5|8579.9|8579|8574.8|8573.6|597
1653383700000|2022-05-24 09:15:00|8575.3|8574.4|8573.5|8572|8578.2|8577|8572.3|8570.8|697
1653384000000|2022-05-24 09:20:00|8573.7|8572.2|8570.5|8569|8573.8|8572.3|8569.9|8568.7|551
1653384300000|2022-05-24 09:25:00|8570.7|8569.8|8571.9|8571|8576.8|8575.9|8570.5|8569.3|592
1653384600000|2022-05-24 09:30:00|8572.2|8570.7|8574.2|8573.3|8574.3|8573.4|8570.5|8569.4|626
1653384900000|2022-05-24 09:35:00|8574.3|8573.4|8573|8572.1|8576.1|8575.2|8570.5|8569.1|641
1653385200000|2022-05-24 09:40:00|8573.3|8571.8|8572.7|8571.2|8575.2|8574|8571.3|8570.4|540
1653385500000|2022-05-24 09:45:00|8572.4|8571.5|8575.7|8574.8|8576|8574.8|8571.3|8570.3|603
1653385800000|2022-05-24 09:50:00|8576|8574.5|8575.9|8574.4|8577.8|8576.3|8571.5|8570.3|560
1653386100000|2022-05-24 09:55:00|8575.8|8574.3|8576|8575.1|8576.3|8575.3|8571.8|8570.8|568
1653386400000|2022-05-24 10:00:00|8575.9|8575|8574.9|8573.4|8577.7|8576.6|8574|8572.8|592
1653386700000|2022-05-24 10:05:00|8574.6|8573.7|8569.6|8568.7|8574.8|8573.7|8568|8567.1|594
1653387000000|2022-05-24 10:10:00|8569.7|8568.8|8569.4|8567.9|8571.1|8569.7|8568.2|8566.9|472
1653387300000|2022-05-24 10:15:00|8569.5|8568|8571.2|8570.3|8572|8570.7|8567.4|8566.1|541
1653387600000|2022-05-24 10:20:00|8571.3|8569.8|8570.8|8569.9|8573.3|8572.2|8569.9|8568.7|553
1653387900000|2022-05-24 10:25:00|8570.7|8569.8|8570.2|8569.3|8572.8|8571.6|8569.8|8568.6|391
1653388200000|2022-05-24 10:30:00|8570.1|8569.2|8564.7|8563.8|8570.4|8569.3|8563.2|8561.8|565
1653388500000|2022-05-24 10:35:00|8564.8|8563.9|8564.1|8562.6|8565.6|8564.4|8559.9|8558.8|456
1653388800000|2022-05-24 10:40:00|8564.2|8562.7|8556|8555.1|8564.2|8563.2|8555.8|8554.6|528
1653389100000|2022-05-24 10:45:00|8556.1|8555.2|8556.8|8555.9|8557.5|8556.5|8555.3|8554.2|493
1653389400000|2022-05-24 10:50:00|8556.9|8556|8558.3|8557.4|8558.5|8557.6|8555.1|8553.9|432
1653389700000|2022-05-24 10:55:00|8558.4|8557.5|8560.6|8559.7|8561|8559.9|8556.5|8555.5|532
1653390000000|2022-05-24 11:00:00|8560.7|8559.8|8559|8558.1|8562|8561|8558.5|8557.2|541
1653390300000|2022-05-24 11:05:00|8558.9|8558|8561.4|8560.5|8562.7|8561.5|8558.9|8557.6|440
1653390600000|2022-05-24 11:10:00|8561.5|8560.6|8562.3|8561.4|8563.6|8562.4|8561|8559.7|455
1653390900000|2022-05-24 11:15:00|8562.4|8561.5|8566.4|8564.9|8567.7|8566.5|8561.8|8560.6|546
1653391200000|2022-05-24 11:20:00|8566.3|8564.8|8563.8|8562.9|8566.3|8565|8562.4|8561.3|578
1653391500000|2022-05-24 11:25:00|8564|8562.5|8567.8|8566.3|8568.3|8567.1|8563.5|8562.3|467
1653391800000|2022-05-24 11:30:00|8568.2|8566.9|8565.1|8563.6|8569.7|8568.6|8563.7|8562.6|540
1653392100000|2022-05-24 11:35:00|8564.9|8563.4|8568.5|8567|8571.5|8569.8|8563.7|8562.4|878
1653392400000|2022-05-24 11:40:00|8568.4|8566.9|8569.6|8568.1|8572|8570.8|8565.4|8563.9|861
1653392700000|2022-05-24 11:45:00|8569.7|8568.2|8574.4|8572.9|8574.8|8573.5|8569.4|8568|812
1653393000000|2022-05-24 11:50:00|8574.3|8572.8|8575.7|8574.2|8576.8|8575.6|8574|8572.7|677
1653393300000|2022-05-24 11:55:00|8575.6|8574.1|8573.2|8572.3|8577.1|8575.9|8572.1|8570.9|789
1653393600000|2022-05-24 12:00:00|8573.5|8572|8573.4|8572.5|8575.2|8573.9|8572|8571|706
1653393900000|2022-05-24 12:05:00|8573.7|8572.2|8577.1|8575.6|8577.5|8576.2|8572.7|8571.6|572
1653394200000|2022-05-24 12:10:00|8577.2|8575.7|8575.4|8573.9|8577.2|8575.8|8574.2|8572.8|491
1653394500000|2022-05-24 12:15:00|8575.3|8573.8|8575.8|8574.3|8576.9|8575.8|8574|8572.5|493
1653394800000|2022-05-24 12:20:00|8575.9|8574.4|8574.8|8573.3|8578.7|8577.4|8574.5|8573.2|671
1653395100000|2022-05-24 12:25:00|8574.7|8573.2|8572|8570.5|8574.9|8573.7|8570.9|8569.5|703
1653395400000|2022-05-24 12:30:00|8572.1|8570.6|8578.2|8577.3|8578.5|8577.3|8571.7|8570.2|663
1653395700000|2022-05-24 12:35:00|8578.5|8577|8578|8576.5|8579.8|8578.3|8575.8|8574.4|527
1653396000000|2022-05-24 12:40:00|8578.2|8576.7|8577.3|8575.8|8578.7|8577.2|8576.5|8575.1|492
1653396300000|2022-05-24 12:45:00|8576.9|8576|8575.1|8573.6|8579.4|8578.3|8574.8|8573.4|686
1653396600000|2022-05-24 12:50:00|8575|8573.5|8573.1|8571.6|8575.6|8574.4|8572.2|8570.8|737
1653396900000|2022-05-24 12:55:00|8573.2|8571.7|8572.2|8570.7|8576.1|8574.8|8569.4|8567.7|646
1653397200000|2022-05-24 13:00:00|8572.3|8570.8|8573.2|8571.7|8575.9|8574.4|8570.2|8568.7|762
1653397500000|2022-05-24 13:05:00|8573.1|8571.6|8577.7|8576.2|8579.9|8578.8|8572.6|8571.4|814
1653397800000|2022-05-24 13:10:00|8577.6|8576.1|8574.9|8573.4|8579.8|8578.9|8573.3|8572|689
1653398100000|2022-05-24 13:15:00|8574.3|8573.3|8574.8|8573.3|8575.1|8573.8|8571.5|8570|785
1653398400000|2022-05-24 13:20:00|8574.7|8573.2|8573.3|8571.8|8575.4|8573.9|8572.7|8571.5|633
1653398700000|2022-05-24 13:25:00|8573.2|8571.7|8575.1|8573.6|8575.4|8574.2|8570.4|8569|649
1653399000000|2022-05-24 13:30:00|8575.2|8573.7|8571.5|8570.6|8576|8574.4|8571.4|8570.4|1127
1653399300000|2022-05-24 13:35:00|8571.4|8570.5|8570.6|8569.1|8574.1|8572.6|8569.6|8568.4|869
1653399600000|2022-05-24 13:40:00|8570.2|8569.3|8573.3|8570.3|8576.8|8570.8|8566|8564.8|872
1653399900000|2022-05-24 13:45:00|8574.9|8569|8570.2|8568.7|8574.9|8572.3|8569.5|8568.4|1190
1653400200000|2022-05-24 13:50:00|8569.8|8568.9|8568.5|8567.6|8572.6|8571.5|8567.3|8566.2|1055
1653400500000|2022-05-24 13:55:00|8568.7|8567.8|8580.4|8578|8580.8|8578.8|8568.2|8566.8|1057
1653400800000|2022-05-24 14:00:00|8579.8|8578.3|8581.8|8580.3|8585.5|8584.2|8579.1|8577.6|1170
1653401100000|2022-05-24 14:05:00|8581.7|8580.2|8575|8574.1|8582.7|8581.2|8574.5|8573.5|898
1653401400000|2022-05-24 14:10:00|8574.9|8574|8576.2|8574.7|8577.7|8576.2|8571.1|8569.7|1013
1653401700000|2022-05-24 14:15:00|8576.4|8574.9|8579|8578.1|8583.6|8581.7|8575.9|8574.6|912
1653402000000|2022-05-24 14:20:00|8579.1|8578.2|8581.2|8579.7|8584.3|8582.7|8578.6|8577.2|841
1653402300000|2022-05-24 14:25:00|8581.6|8580.1|8583.7|8582.8|8585.1|8584|8579.7|8578.2|981
1653402600000|2022-05-24 14:30:00|8584|8582.5|8586.1|8585.2|8587.9|8586.7|8582.9|8581.6|845
1653402900000|2022-05-24 14:35:00|8586.2|8585.3|8578.5|8577|8586.9|8585.7|8577.7|8576.2|750
1653403200000|2022-05-24 14:40:00|8578.6|8577.1|8576.4|8575.5|8580.2|8578.7|8575.9|8574.4|668
1653403500000|2022-05-24 14:45:00|8576.6|8575.1|8573.5|8572|8578.4|8576.9|8573.3|8572|805
1653403800000|2022-05-24 14:50:00|8573.3|8571.8|8564.7|8563.2|8575.5|8574.3|8564.3|8562.8|1018
1653404100000|2022-05-24 14:55:00|8564.5|8563|8565.7|8564.8|8567|8566|8563.1|8562.2|1004
1653404400000|2022-05-24 15:00:00|8565.6|8564.7|8564.7|8563.2|8565.9|8565|8562.4|8561.2|811
1653404700000|2022-05-24 15:05:00|8564.8|8563.3|8568.1|8566.6|8568.4|8567.2|8562.6|8561.4|713
1653405000000|2022-05-24 15:10:00|8568.2|8566.7|8570|8568.5|8571.6|8570.5|8567.3|8566|869
1653405300000|2022-05-24 15:15:00|8570.1|8568.6|8569.6|8568.1|8571|8569.7|8566.2|8565.3|781
1653405600000|2022-05-24 15:20:00|8569.5|8568|8573.5|8572|8574.3|8573|8569.3|8567.8|815
1653405900000|2022-05-24 15:25:00|8573.4|8571.9|8573.1|8571.6|8573.8|8572.3|8570.1|8568.7|741
1653406200000|2022-05-24 15:30:00|8573|8571.5|8575.2|8574.3|8575.7|8574.5|8571.6|8570.3|830
1653406500000|2022-05-24 15:35:00|8575.3|8574.4|8574.4|8572.9|8577.9|8576.9|8574.1|8572.8|674
1653406800000|2022-05-24 15:40:00|8574.5|8573|8568.9|8567.4|8575.1|8574.2|8568.2|8566.7|631
1653407100000|2022-05-24 15:45:00|8568.8|8567.3|8565.7|8564.2|8569|8567.5|8565.1|8563.7|689
1653407400000|2022-05-24 15:50:00|8565.8|8564.3|8571.7|8570.2|8572|8570.6|8565.8|8564.3|621
1653407700000|2022-05-24 15:55:00|8571.6|8570.1|8566.1|8564.6|8572.2|8571|8565.5|8564.3|630
1653408000000|2022-05-24 16:00:00|8566.2|8564.7|8566.7|8565.2|8567.8|8566.7|8564.8|8563.6|580
1653408300000|2022-05-24 16:05:00|8566.6|8565.1|8564.1|8563.2|8567|8565.7|8563.3|8562.2|493
1653408600000|2022-05-24 16:10:00|8564.5|8563|8563.5|8562|8565.2|8564|8561.9|8560.6|536
1653408900000|2022-05-24 16:15:00|8563.6|8562.1|8562.6|8561.1|8563.6|8562.1|8560.7|8559.4|613
1653409200000|2022-05-24 16:20:00|8562.7|8561.2|8562.7|8561.2|8563.8|8562.4|8560.7|8559.4|475
1653409500000|2022-05-24 16:25:00|8562.8|8561.3|8561.8|8560.9|8563.1|8561.9|8561.1|8559.8|641
1653409800000|2022-05-24 16:30:00|8561.9|8561|8561.9|8560.4|8564.5|8563|8561.4|8560.2|611
1653410100000|2022-05-24 16:35:00|8562|8561.1|8563.2|8561.7|8563.6|8562.4|8561.6|8560.3|438
1653410400000|2022-05-24 16:40:00|8563.1|8561.6|8561.1|8559.6|8563.9|8562.8|8560.5|8559.5|457
1653410700000|2022-05-24 16:45:00|8560.8|8559.9|8561.7|8560.8|8562.3|8561.2|8559.5|8558.3|396
1653411000000|2022-05-24 16:50:00|8561.6|8560.7|8560.8|8559.3|8561.9|8560.7|8560|8558.9|430
1653411300000|2022-05-24 16:55:00|8560.9|8559.4|8560.8|8559.9|8561.3|8560.2|8559.2|8558|485
1653411600000|2022-05-24 17:00:00|8560.9|8560|8561.7|8560.8|8563.1|8561.9|8560.9|8559.8|531
1653411900000|2022-05-24 17:05:00|8561.8|8560.9|8563.5|8562|8564.2|8563.2|8560.2|8559|416
1653412200000|2022-05-24 17:10:00|8563.2|8562.3|8562.2|8560.7|8563.7|8562.4|8561.5|8560.3|526
1653412500000|2022-05-24 17:15:00|8562.3|8560.8|8561.1|8559.6|8562.7|8561.3|8560|8558.7|465
1653412800000|2022-05-24 17:20:00|8560.6|8559.7|8562.6|8561.1|8562.9|8561.8|8558.5|8557.3|413
1653413100000|2022-05-24 17:25:00|8562.2|8561.3|8565.1|8563.6|8565.1|8563.8|8562.2|8561.1|403
1653413400000|2022-05-24 17:30:00|8565|8563.5|8563.6|8562.7|8565.5|8564.2|8563.5|8562.4|403
1653413700000|2022-05-24 17:35:00|8563.7|8562.8|8565.1|8563.6|8565.6|8564.4|8563.1|8562.1|377
1653414000000|2022-05-24 17:40:00|8564.8|8563.9|8560.5|8559|8565.1|8564|8560|8558.9|572
1653414300000|2022-05-24 17:45:00|8560.1|8559.2|8559.3|8558.4|8560.7|8559.4|8556.8|8555.6|534
1653414600000|2022-05-24 17:50:00|8559.4|8558.5|8556.8|8555.9|8560.3|8558.9|8556.5|8555.4|449
1653414900000|2022-05-24 17:55:00|8556.9|8556|8560.3|8558.8|8560.5|8559.3|8556.7|8555.7|445
1653415200000|2022-05-24 18:00:00|8560.2|8558.7|8559.2|8558.3|8560.9|8559.6|8558.4|8557.2|458
1653415500000|2022-05-24 18:05:00|8559.3|8557.8|8559.6|8558.1|8559.8|8558.6|8557.5|8556.3|477
1653415800000|2022-05-24 18:10:00|8559.3|8558.4|8563.8|8562.3|8563.8|8562.4|8558.7|8557.5|574
1653416100000|2022-05-24 18:15:00|8563.7|8562.2|8567.7|8566.8|8568.8|8567.6|8563.2|8562.1|641
1653416400000|2022-05-24 18:20:00|8568.3|8566.6|8569.3|8568.4|8570|8568.6|8565.9|8564.5|559
1653416700000|2022-05-24 18:25:00|8569.4|8568.5|8570.8|8569.3|8572.9|8570.8|8566.9|8565.6|472
1653417000000|2022-05-24 18:30:00|8570.7|8569.2|8567.8|8566.3|8571.3|8569.8|8567.5|8566.3|391
1653417300000|2022-05-24 18:35:00|8567.9|8566.4|8569.3|8567.8|8569.5|8568.2|8567.4|8566.2|387
1653417600000|2022-05-24 18:40:00|8569.2|8567.7|8568|8567.1|8569.3|8568|8567.5|8566.3|402
1653417900000|2022-05-24 18:45:00|8568.1|8567.2|8570|8569.1|8570.6|8569.3|8567.5|8566.3|287
1653418200000|2022-05-24 18:50:00|8570.1|8569.2|8569.6|8568.7|8570.5|8569.4|8568.4|8567.4|430
1653418500000|2022-05-24 18:55:00|8569.8|8568.3|8572.6|8571.7|8573.5|8572.3|8569.1|8567.9|461
1653418800000|2022-05-24 19:00:00|8572.8|8571.9|8570.5|8569.6|8573.1|8572.2|8570.3|8569.1|400
1653419100000|2022-05-24 19:05:00|8570.4|8569.5|8570.3|8569.4|8570.8|8569.6|8569.7|8568.6|301
1653419400000|2022-05-24 19:10:00|8570.4|8569.5|8572.6|8571.1|8572.7|8571.7|8570.1|8568.8|334
1653419700000|2022-05-24 19:15:00|8572.5|8571|8572.9|8572|8573.8|8572.6|8570.8|8569.5|443
1653420000000|2022-05-24 19:20:00|8573.2|8571.7|8571.9|8570.4|8573.6|8572.5|8570.3|8569|458
1653420300000|2022-05-24 19:25:00|8571.8|8570.3|8567.2|8565.7|8572.2|8570.9|8567.1|8565.7|357
1653420600000|2022-05-24 19:30:00|8567.3|8565.8|8566.2|8564.7|8567.9|8566.7|8565.4|8564.5|401
1653420900000|2022-05-24 19:35:00|8566.3|8564.8|8566.4|8564.9|8566.5|8565.3|8565.2|8564.2|481
1653421200000|2022-05-24 19:40:00|8566.3|8564.8|8565.4|8563.9|8567|8565.5|8563.9|8562.8|345
1653421500000|2022-05-24 19:45:00|8565.6|8564.1|8566.6|8565.1|8567.2|8566|8565.1|8563.8|471
1653421800000|2022-05-24 19:50:00|8566.5|8565|8562.6|8561.1|8566.6|8565.1|8562.4|8561|473
1653422100000|2022-05-24 19:55:00|8562.7|8561.2|8561.8|8560.3|8563.9|8562.6|8561.4|8560.3|464
1653422400000|2022-05-24 20:00:00|8561.9|8560.4|8562.9|8561.4|8564.1|8562.6|8561.4|8560.1|309
1653422700000|2022-05-24 20:05:00|8562.8|8561.3|8563.6|8562.1|8564.2|8563|8562|8560.6|166
1653423000000|2022-05-24 20:10:00|8563.5|8562|8562.6|8561.1|8563.6|8562.2|8562.1|8560.8|175
1653423300000|2022-05-24 20:15:00|8562.7|8561.2|8563|8561.5|8563.6|8562.3|8562.2|8561|152
1653423600000|2022-05-24 20:20:00|8562.9|8561.4|8563.8|8562.9|8564.8|8563.6|8562.9|8561.4|182
1653423900000|2022-05-24 20:25:00|8563.9|8563|8563.9|8562.4|8564.2|8563|8563.1|8561.8|159
1653424200000|2022-05-24 20:30:00|8563.8|8562.3|8565.3|8563.8|8565.5|8564|8563.3|8562.1|158
1653424500000|2022-05-24 20:35:00|8565.2|8563.7|8564.3|8562.8|8565.8|8564.6|8564.2|8562.7|138
1653424800000|2022-05-24 20:40:00|8564.2|8562.7|8562.7|8561.2|8564.9|8563.5|8562.7|8561.2|116
1653425100000|2022-05-24 20:45:00|8562.6|8561.1|8563.1|8561.6|8563.9|8562.3|8562.3|8560.8|132
1653425400000|2022-05-24 20:50:00|8563|8561.5|8566.2|8563.2|8566.4|8563.8|8562.7|8561.4|404
1653425700000|2022-05-24 20:55:00|8566.4|8563.1|8569.3|8561.4|8571.5|8563.5|8565.7|8559.5|526
1653426000000|2022-05-24 21:00:00|8571.6|8560.6|8570.4|8559.4|8572.1|8561.1|8570.3|8559.3|70
1653426300000|2022-05-24 21:05:00|8571.1|8560.1|8571.2|8560.2|8571.7|8560.7|8569.5|8558.5|77
1653426600000|2022-05-24 21:10:00|8570|8559|8572.3|8561.3|8575.3|8564.5|8568|8557|255
1653426900000|2022-05-24 21:15:00|8571.8|8560.8|8571|8560|8574.9|8563.9|8568.9|8557.9|431
1653427200000|2022-05-24 21:20:00|8571.4|8560.4|8569.6|8562.7|8572.8|8563.4|8568.7|8557.9|871
1653427500000|2022-05-24 21:25:00|8570.2|8562.8|8571.6|8560.6|8572.1|8564.9|8568.4|8558.5|509
1653427800000|2022-05-24 21:30:00|8571.5|8560.5|8571.4|8564|8574.7|8566.5|8569.1|8560.4|300
1653428100000|2022-05-24 21:35:00|8571.3|8563.7|8570.3|8567|8574.2|8567.3|8568.8|8561.9|165
1653428400000|2022-05-24 21:40:00|8569.8|8565|8569.5|8561|8574|8567.3|8568.4|8557.4|352
1653428700000|2022-05-24 21:45:00|8569.6|8561.5|8571.5|8560.5|8571.8|8563.1|8567.9|8560|200
1653429000000|2022-05-24 21:50:00|8571.4|8560.4|8567.9|8563.2|8572|8563.2|8567.9|8560.1|150
1653429300000|2022-05-24 21:55:00|8568.9|8562.7|8568.9|8560.5|8570.9|8563.2|8566.4|8558.8|274
1653429600000|2022-05-24 22:00:00|8569|8560.6|8566.5|8562.3|8571.1|8563.1|8566|8558.7|446
1653429900000|2022-05-24 22:05:00|8567.1|8562.4|8566.3|8562.4|8567.1|8563.4|8565.8|8561.9|595
1653430200000|2022-05-24 22:10:00|8566.2|8562.7|8565.7|8562.7|8566.8|8563.6|8564.4|8562.4|521
1653430500000|2022-05-24 22:15:00|8565.6|8562.8|8559.3|8557.8|8565.7|8563.5|8558.3|8556.2|889
1653430800000|2022-05-24 22:20:00|8559.6|8557.4|8559.2|8557.7|8560.2|8558.2|8559|8557|291
1653431100000|2022-05-24 22:25:00|8559.1|8557.6|8559.8|8557.5|8560.4|8558.1|8558.6|8556.2|424
1653431400000|2022-05-24 22:30:00|8559.5|8558|8559.9|8557.6|8560.9|8558.6|8559.1|8557.3|392
1653431700000|2022-05-24 22:35:00|8560|8557.5|8558.9|8557.4|8560.8|8558.6|8558.8|8556.7|366
1653432000000|2022-05-24 22:40:00|8559.4|8557|8556.1|8554.6|8559.4|8557.3|8555.8|8553.9|463
1653432300000|2022-05-24 22:45:00|8556.2|8554.7|8556.7|8554.3|8557.2|8555.4|8553.5|8551.4|586
1653432600000|2022-05-24 22:50:00|8556.8|8554.4|8561.3|8559.8|8562.1|8560.1|8556.5|8554.2|233
1653432900000|2022-05-24 22:55:00|8561.4|8559.9|8561.5|8560|8562.8|8561|8561.2|8559.1|223
1653433200000|2022-05-24 23:00:00|8561.6|8560.1|8558.3|8556.8|8562|8560.3|8557.8|8556|245
1653433500000|2022-05-24 23:05:00|8558.2|8556.7|8557.4|8555.9|8558.5|8556.8|8557|8555.2|221
1653433800000|2022-05-24 23:10:00|8557.3|8555.8|8557.5|8556|8558.3|8556.8|8557.3|8555.6|237
1653434100000|2022-05-24 23:15:00|8557.6|8556.1|8559|8557.5|8559|8557.5|8557.1|8555.6|207
1653434400000|2022-05-24 23:20:00|8558.8|8557.3|8558.7|8557.2|8559.3|8557.8|8558.5|8557|158
1653434700000|2022-05-24 23:25:00|8558.8|8557.3|8559.2|8557.7|8559.3|8557.8|8558.2|8556.7|174
1653435000000|2022-05-24 23:30:00|8559.1|8557.6|8558.6|8557.1|8559.7|8558.2|8558.5|8557|183
1653435300000|2022-05-24 23:35:00|8558.7|8557.2|8559.5|8558|8560|8558.5|8558.4|8556.9|248
1653435600000|2022-05-24 23:40:00|8559.6|8558.1|8559.7|8558.2|8560|8558.5|8559.3|8557.8|139
1653435900000|2022-05-24 23:45:00|8559.8|8558.3|8559.8|8558.3|8559.8|8558.4|8559.3|8557.8|109
1653436200000|2022-05-24 23:50:00|8559.9|8558.4|8559.7|8558.2|8560|8558.5|8559.2|8557.7|186
1653436500000|2022-05-24 23:55:00|8559.8|8558.3|8558.4|8556.9|8559.8|8558.3|8558.4|8556.9|162
1653436800000|2022-05-25 00:00:00|8558.5|8557|8561.2|8560.3|8561.6|8560.3|8557.9|8556.7|373
1653437100000|2022-05-25 00:05:00|8561.3|8560.4|8562.2|8560.7|8562.7|8561.2|8560.3|8558.8|253
1653437400000|2022-05-25 00:10:00|8562.1|8560.6|8561.4|8559.9|8562.6|8561.3|8561|8559.8|340
1653437700000|2022-05-25 00:15:00|8561.1|8560.2|8559.1|8558.2|8561.7|8560.5|8559.1|8557.8|349
1653438000000|2022-05-25 00:20:00|8559.2|8557.7|8557.7|8556.8|8559.5|8558.3|8557.5|8556.4|302
1653438300000|2022-05-25 00:25:00|8557.6|8556.7|8559.4|8558.5|8559.8|8558.5|8557.5|8556.3|347
1653438600000|2022-05-25 00:30:00|8559.7|8558.2|8559.6|8558.1|8560.1|8558.8|8559|8557.5|335
1653438900000|2022-05-25 00:35:00|8559.7|8558.2|8560.2|8558.7|8560.6|8559.1|8558|8556.8|397
1653439200000|2022-05-25 00:40:00|8560.3|8558.8|8558.2|8556.7|8560.3|8559|8557.8|8556.6|258
1653439500000|2022-05-25 00:45:00|8558.1|8556.6|8555.7|8554.2|8558.4|8556.9|8554.6|8553.5|451
1653439800000|2022-05-25 00:50:00|8555.4|8554.5|8562.1|8560.6|8562.1|8560.6|8555.2|8553.8|586
1653440100000|2022-05-25 00:55:00|8562|8560.5|8560|8558.5|8562|8560.5|8559.5|8558|555
1653440400000|2022-05-25 01:00:00|8560.1|8558.6|8558.5|8557.6|8560.5|8559|8557.7|8556.4|519
1653440700000|2022-05-25 01:05:00|8558.8|8557.3|8559.1|8557.6|8559.7|8558.5|8558.5|8557.2|421
1653441000000|2022-05-25 01:10:00|8559.2|8557.7|8558.8|8557.3|8559.8|8558.5|8558.5|8557.2|463
1653441300000|2022-05-25 01:15:00|8558.9|8557.4|8557.6|8556.1|8559|8557.5|8557.2|8555.9|518
1653441600000|2022-05-25 01:20:00|8557.5|8556|8556.5|8555|8558.1|8556.9|8555.8|8554.3|429
1653441900000|2022-05-25 01:25:00|8556.4|8554.9|8555.1|8553.6|8557.1|8555.6|8554.7|8553.4|381
1653442200000|2022-05-25 01:30:00|8555.2|8553.7|8557.2|8556.3|8557.6|8556.5|8554.9|8553.6|466
1653442500000|2022-05-25 01:35:00|8557.1|8556.2|8556.2|8554.7|8557.7|8556.6|8556|8554.6|387
1653442800000|2022-05-25 01:40:00|8556.3|8554.8|8557.1|8555.6|8557.2|8555.9|8556|8554.6|279
1653443100000|2022-05-25 01:45:00|8557.2|8555.7|8557.5|8556|8558.1|8556.9|8556.5|8555.5|307
1653443400000|2022-05-25 01:50:00|8557.4|8555.9|8555.5|8554|8558.3|8557.1|8554.8|8553.3|430
1653443700000|2022-05-25 01:55:00|8555.8|8554.3|8558|8556.5|8558.4|8556.9|8554.8|8553.3|590
1653444000000|2022-05-25 02:00:00|8558.1|8556.6|8554|8552.5|8559.1|8557.6|8553.5|8551.7|1024
1653444300000|2022-05-25 02:05:00|8553.9|8552.4|8551.3|8550.4|8554.1|8552.6|8550.9|8549.8|807
1653444600000|2022-05-25 02:10:00|8551.4|8550.5|8552.8|8551.3|8553.3|8551.9|8551.2|8550.1|435
1653444900000|2022-05-25 02:15:00|8552.9|8551.4|8552|8550.5|8553.2|8551.7|8550.8|8549.5|404
1653445200000|2022-05-25 02:20:00|8552.1|8550.6|8553.5|8552|8553.5|8552|8551.8|8550.5|316
1653445500000|2022-05-25 02:25:00|8553.6|8552.1|8554.8|8553.3|8554.8|8553.6|8553.2|8551.9|359
1653445800000|2022-05-25 02:30:00|8554.7|8553.2|8554.3|8552.8|8555|8553.8|8553.4|8551.9|446
1653446100000|2022-05-25 02:35:00|8554.4|8552.9|8553.6|8552.1|8555.4|8554.3|8553.3|8551.8|473
1653446400000|2022-05-25 02:40:00|8553.7|8552.2|8550.6|8549.1|8554.6|8553.3|8550.5|8549|384
1653446700000|2022-05-25 02:45:00|8550.5|8549|8551.6|8550.1|8552.2|8551|8550|8548.8|479
1653447000000|2022-05-25 02:50:00|8551.5|8550|8551.1|8549.6|8551.8|8550.5|8550.2|8548.9|385
1653447300000|2022-05-25 02:55:00|8551.2|8549.7|8549.3|8547.8|8551.2|8549.8|8547.1|8545.9|525
1653447600000|2022-05-25 03:00:00|8549.2|8547.7|8549.9|8548.4|8551.2|8549.7|8548.5|8547|458
1653447900000|2022-05-25 03:05:00|8549.8|8548.3|8551|8549.5|8551.6|8550.1|8549.8|8548.3|316
1653448200000|2022-05-25 03:10:00|8551.1|8549.6|8550.2|8548.7|8551.2|8549.7|8549.5|8548.2|381
1653448500000|2022-05-25 03:15:00|8550.3|8548.8|8550.5|8549.6|8551.1|8549.6|8549.9|8548.5|289
1653448800000|2022-05-25 03:20:00|8550.4|8549.5|8550.7|8549.2|8551.2|8550|8549.7|8548.7|343
1653449100000|2022-05-25 03:25:00|8550.6|8549.1|8549.6|8548.1|8551|8549.6|8549.1|8547.7|337
1653449400000|2022-05-25 03:30:00|8549.7|8548.2|8549|8547.5|8549.8|8548.5|8548.5|8547|247
1653449700000|2022-05-25 03:35:00|8548.9|8547.4|8545.9|8545|8549.2|8547.7|8545.8|8544.3|394
1653450000000|2022-05-25 03:40:00|8546.2|8544.7|8546|8544.5|8547.5|8546.3|8545.2|8543.7|359
1653450300000|2022-05-25 03:45:00|8546.1|8544.6|8548.2|8546.7|8548.3|8546.9|8545.9|8544.4|243
1653450600000|2022-05-25 03:50:00|8548.1|8546.6|8547.5|8546|8548.3|8547.1|8547.2|8545.9|190
1653450900000|2022-05-25 03:55:00|8547.4|8545.9|8547.6|8546.1|8548.1|8546.7|8546.9|8545.6|230
1653451200000|2022-05-25 04:00:00|8547.7|8546.2|8547.6|8546.7|8548.1|8546.8|8546.8|8545.3|236
1653451500000|2022-05-25 04:05:00|8547.5|8546.6|8547.3|8545.8|8548.1|8546.7|8546.9|8545.5|197
1653451800000|2022-05-25 04:10:00|8547|8546.1|8544.6|8543.1|8547.4|8546.2|8544.6|8543.1|164
1653452100000|2022-05-25 04:15:00|8544.7|8543.2|8544.5|8543|8545.8|8544.3|8544.3|8542.8|191
1653452400000|2022-05-25 04:20:00|8544.6|8543.1|8541.8|8540.3|8545.4|8543.9|8541.3|8539.8|330
1653452700000|2022-05-25 04:25:00|8541.6|8540.7|8539.9|8538.4|8541.9|8540.7|8539.5|8538.3|287
1653453000000|2022-05-25 04:30:00|8539.8|8538.3|8540|8539.1|8540.4|8539.2|8538.8|8537.7|217
1653453300000|2022-05-25 04:35:00|8539.9|8539|8539.8|8538.3|8540.5|8539.3|8539.5|8538.3|166
1653453600000|2022-05-25 04:40:00|8539.4|8538.5|8539.7|8538.2|8540.1|8538.7|8538.7|8537.4|154
1653453900000|2022-05-25 04:45:00|8539.8|8538.3|8540.1|8538.6|8540.6|8539.2|8539.6|8538.2|182
1653454200000|2022-05-25 04:50:00|8540|8538.5|8539.3|8537.8|8540|8538.6|8538.5|8537.4|185
1653454500000|2022-05-25 04:55:00|8539.2|8537.7|8539.3|8537.8|8540.1|8538.9|8538.9|8537.6|239
1653454800000|2022-05-25 05:00:00|8538.9|8538|8539.7|8538.8|8540.3|8539.1|8537.9|8536.5|242
1653455100000|2022-05-25 05:05:00|8539.8|8538.9|8541.6|8540.1|8541.7|8540.6|8539.8|8538.6|221
1653455400000|2022-05-25 05:10:00|8541.5|8540|8541.1|8539.6|8541.8|8540.5|8540.5|8539.1|204
1653455700000|2022-05-25 05:15:00|8540.9|8540|8539.5|8538.6|8541.5|8540.2|8539.1|8537.9|244
1653456000000|2022-05-25 05:20:00|8539.8|8538.3|8538.9|8537.4|8539.9|8538.7|8538.2|8537|230
1653456300000|2022-05-25 05:25:00|8539|8537.5|8539.9|8539|8540.2|8539|8539|8537.5|241
1653456600000|2022-05-25 05:30:00|8540.3|8538.8|8540.7|8539.2|8541|8539.9|8539.9|8538.7|249
1653456900000|2022-05-25 05:35:00|8540.5|8539.6|8541.9|8540.4|8542|8540.7|8539.9|8538.6|267
1653457200000|2022-05-25 05:40:00|8541.8|8540.3|8541.9|8540.4|8542.7|8541.6|8541.5|8540.3|284
1653457500000|2022-05-25 05:45:00|8542|8540.5|8543.6|8542.7|8544.4|8542.9|8541.6|8540.4|343
1653457800000|2022-05-25 05:50:00|8543.5|8542.6|8542.8|8541.9|8543.8|8542.6|8541.7|8540.6|242
1653458100000|2022-05-25 05:55:00|8542.9|8542|8542.1|8540.6|8543.7|8542.6|8542.1|8540.5|421
1653458400000|2022-05-25 06:00:00|8541.8|8540.3|8539.8|8538.3|8542.6|8541.2|8539.3|8538.1|566
1653458700000|2022-05-25 06:05:00|8539.9|8538.4|8540.1|8538.6|8541.3|8539.8|8538.5|8537.2|472
1653459000000|2022-05-25 06:10:00|8540.2|8538.7|8542.8|8541.3|8544|8542.5|8539.6|8538.5|486
1653459300000|2022-05-25 06:15:00|8542.9|8541.4|8532.6|8531.1|8543.2|8541.8|8532.1|8530.8|709
1653459600000|2022-05-25 06:20:00|8532.7|8531.2|8530.6|8529.7|8533.9|8532.8|8529.7|8528.4|501
1653459900000|2022-05-25 06:25:00|8530.8|8529.3|8531.7|8530.2|8533.8|8532.3|8530.5|8529.2|529
1653460200000|2022-05-25 06:30:00|8531.8|8530.3|8534.5|8533|8536.6|8535.3|8531.5|8530|506
1653460500000|2022-05-25 06:35:00|8534.4|8532.9|8534.4|8532.9|8535.2|8534|8533.1|8531.9|632
1653460800000|2022-05-25 06:40:00|8534.5|8533|8528.2|8526.7|8535|8533.8|8527.9|8526.4|673
1653461100000|2022-05-25 06:45:00|8528.1|8526.6|8528.9|8528|8529.8|8528.7|8525.6|8524.4|599
1653461400000|2022-05-25 06:50:00|8528.8|8527.9|8526.5|8525|8529.7|8528.7|8525.1|8523.8|644
1653461700000|2022-05-25 06:55:00|8526.2|8525.3|8523.6|8522.1|8528.1|8526.6|8522.2|8521.1|730
1653462000000|2022-05-25 07:00:00|8523.7|8522.2|8521.4|8520.5|8524.7|8523.3|8516.9|8514|1000
1653462300000|2022-05-25 07:05:00|8521.7|8520.2|8520.1|8518.6|8522.7|8521.6|8519.2|8518|825
1653462600000|2022-05-25 07:10:00|8520|8518.5|8524.1|8522.6|8524.1|8522.6|8518.9|8517.7|823
1653462900000|2022-05-25 07:15:00|8523.9|8523|8526.8|8525.3|8526.9|8525.8|8522.2|8520.9|869
1653463200000|2022-05-25 07:20:00|8526.9|8525.4|8515.9|8515|8530.9|8529.4|8514.1|8512.6|902
1653463500000|2022-05-25 07:25:00|8516.4|8514.9|8522.1|8520.6|8523.7|8522.6|8516.4|8514.9|937
1653463800000|2022-05-25 07:30:00|8522|8520.5|8522.4|8520.9|8525|8523.8|8518.8|8517.6|866
1653464100000|2022-05-25 07:35:00|8522|8520.5|8518.2|8516.7|8522.7|8521.4|8516.8|8515.6|817
1653464400000|2022-05-25 07:40:00|8518.3|8516.8|8521|8519.5|8522.5|8521.3|8517.8|8516.8|796
1653464700000|2022-05-25 07:45:00|8521.1|8519.6|8518.2|8516.7|8522.9|8521.7|8517.6|8516.4|744
1653465000000|2022-05-25 07:50:00|8518.3|8517.3|8521.4|8520.5|8521.9|8520.9|8516.7|8515.6|663
1653465300000|2022-05-25 07:55:00|8521.5|8520.6|8520.9|8519.4|8524|8522.6|8520|8518.4|785
1653465600000|2022-05-25 08:00:00|8520.5|8519.6|8515.2|8514.3|8522.1|8520.2|8514|8512.6|843
1653465900000|2022-05-25 08:05:00|8515.6|8514.1|8516.3|8515.4|8518.8|8517.6|8513.6|8512.4|823
1653466200000|2022-05-25 08:10:00|8516.4|8515.5|8514.2|8512.7|8517.3|8516.2|8513.6|8512.4|787
1653466500000|2022-05-25 08:15:00|8514.1|8512.6|8517.5|8516|8517.6|8516.5|8513.6|8512.4|675
1653466800000|2022-05-25 08:20:00|8517.4|8515.9|8521.9|8520.4|8523|8521.8|8515.6|8514.4|641
1653467100000|2022-05-25 08:25:00|8521.7|8520.2|8523.5|8522.6|8524.8|8523.9|8520.7|8519.5|789
1653467400000|2022-05-25 08:30:00|8523.4|8522.5|8520.1|8519.2|8524.1|8523.1|8519.3|8518.2|675
1653467700000|2022-05-25 08:35:00|8520|8519.1|8522.2|8520.7|8523.5|8522.4|8520|8518.9|574
1653468000000|2022-05-25 08:40:00|8522.1|8520.6|8520.7|8519.2|8522.1|8520.8|8520|8518.7|405
1653468300000|2022-05-25 08:45:00|8520.4|8519.5|8518.8|8517.9|8523.6|8522.2|8518.8|8517.5|549
1653468600000|2022-05-25 08:50:00|8519.1|8517.6|8521.5|8520|8523.6|8522.4|8517.7|8516.2|540
1653468900000|2022-05-25 08:55:00|8521.4|8519.9|8521|8519.5|8523.3|8522.2|8518.6|8517.5|647
1653469200000|2022-05-25 09:00:00|8520.9|8519.4|8524.5|8523.6|8525.9|8524.8|8519.7|8518.4|545
1653469500000|2022-05-25 09:05:00|8524.6|8523.7|8527|8525.5|8529.4|8528.2|8524.2|8522.7|679
1653469800000|2022-05-25 09:10:00|8527.1|8525.6|8528.6|8527.1|8529.6|8528.5|8524.4|8523.2|734
1653470100000|2022-05-25 09:15:00|8528.2|8527.3|8531.8|8530.3|8532.3|8531|8527.7|8526.4|626
1653470400000|2022-05-25 09:20:00|8531.9|8530.4|8532.7|8531.8|8533.6|8532.4|8528.3|8526.9|658
1653470700000|2022-05-25 09:25:00|8532.6|8531.7|8529.5|8528|8533.9|8532.9|8529.2|8527.9|467
1653471000000|2022-05-25 09:30:00|8529.6|8528.1|8533|8531.5|8533.4|8532.2|8528.9|8528|657
1653471300000|2022-05-25 09:35:00|8532.9|8532|8532.6|8531.1|8533.6|8532.4|8531.2|8529.8|639
1653471600000|2022-05-25 09:40:00|8532.3|8531.4|8531|8529.5|8532.6|8531.4|8529.7|8528.5|612
1653471900000|2022-05-25 09:45:00|8530.7|8529.8|8534.8|8533.9|8535.9|8534.7|8529.6|8528.5|450
1653472200000|2022-05-25 09:50:00|8535.3|8533.8|8537.9|8537|8538.2|8537.1|8534.5|8533.3|557
1653472500000|2022-05-25 09:55:00|8537.8|8536.9|8541.3|8539.8|8541.3|8540.1|8537.2|8536.1|575
1653472800000|2022-05-25 10:00:00|8541|8540.1|8537|8536.1|8542.5|8541.4|8536.3|8535|725
1653473100000|2022-05-25 10:05:00|8536.9|8536|8537|8536.1|8537.7|8536.5|8534.1|8532.8|611
1653473400000|2022-05-25 10:10:00|8536.9|8536|8538.9|8538|8540.6|8539.4|8536.9|8535.8|648
1653473700000|2022-05-25 10:15:00|8539|8538.1|8536.8|8535.9|8539.1|8538.1|8535.2|8534.1|536
1653474000000|2022-05-25 10:20:00|8536.7|8535.8|8540.6|8539.7|8541|8539.8|8534.3|8533.1|590
1653474300000|2022-05-25 10:25:00|8540.4|8539.5|8537.1|8535.6|8541.6|8540.5|8535.7|8534.5|484
1653474600000|2022-05-25 10:30:00|8536.8|8535.9|8540|8538.5|8543.5|8542.3|8534.9|8533.7|713
1653474900000|2022-05-25 10:35:00|8540.1|8538.6|8536.9|8535.4|8541.4|8540.2|8536.4|8535.3|479
1653475200000|2022-05-25 10:40:00|8536.7|8535.2|8536.8|8535.3|8538.1|8536.8|8534.7|8533.4|601
1653475500000|2022-05-25 10:45:00|8536.7|8535.2|8532.2|8531.3|8536.7|8535.4|8530.9|8529.6|648
1653475800000|2022-05-25 10:50:00|8532.6|8531.1|8534.1|8533.2|8536.7|8535.5|8532.2|8531.1|543
1653476100000|2022-05-25 10:55:00|8534.2|8533.3|8541.7|8540.2|8542.2|8540.7|8534.2|8533.2|638
1653476400000|2022-05-25 11:00:00|8541.6|8540.1|8534.6|8533.7|8541.6|8540.1|8533.2|8532|786
1653476700000|2022-05-25 11:05:00|8534.5|8533.6|8536.3|8534.8|8537.4|8536.2|8534.1|8532.9|446
1653477000000|2022-05-25 11:10:00|8536|8535.1|8536.2|8534.7|8538.1|8536.9|8535.4|8534.1|403
1653477300000|2022-05-25 11:15:00|8536.1|8534.6|8531.7|8530.8|8536.5|8535.2|8531.6|8530.7|582
1653477600000|2022-05-25 11:20:00|8531.8|8530.9|8533.8|8532.3|8534.6|8533.5|8530.8|8529.8|686
1653477900000|2022-05-25 11:25:00|8533.7|8532.2|8538.1|8537.2|8540|8538.8|8533.5|8532.1|614
1653478200000|2022-05-25 11:30:00|8537.9|8537|8536.6|8535.1|8542.2|8540.9|8534.8|8533.3|931
1653478500000|2022-05-25 11:35:00|8536.5|8535|8540|8538.5|8540.1|8538.8|8534.5|8533|896
1653478800000|2022-05-25 11:40:00|8540.1|8538.6|8537.4|8536.5|8542|8540.5|8536.6|8535.5|640
1653479100000|2022-05-25 11:45:00|8537.7|8536.2|8538.5|8537|8539.6|8538.1|8534.2|8533.2|705
1653479400000|2022-05-25 11:50:00|8538.6|8537.7|8534.4|8533.5|8538.9|8537.7|8533.8|8532.5|589
1653479700000|2022-05-25 11:55:00|8534.5|8533.6|8534.4|8532.9|8535.2|8533.9|8531.1|8529.8|588
1653480000000|2022-05-25 12:00:00|8534.5|8533|8533.9|8533|8536.7|8535.5|8532.3|8530.8|623
1653480300000|2022-05-25 12:05:00|8534.3|8532.8|8531.8|8530.9|8534.4|8533.1|8531.3|8530.2|738
1653480600000|2022-05-25 12:10:00|8532.1|8530.6|8530.4|8528.9|8534.2|8533|8529.7|8528.2|697
1653480900000|2022-05-25 12:15:00|8530.3|8528.8|8528|8527.1|8530.3|8528.8|8525|8523.7|696
1653481200000|2022-05-25 12:20:00|8528.2|8526.7|8525.4|8523.9|8529|8527.9|8524.8|8523.7|724
1653481500000|2022-05-25 12:25:00|8525.3|8523.8|8525.1|8522.3|8526.6|8525.4|8523.8|8522|627
1653481800000|2022-05-25 12:30:00|8524.3|8522.8|8522.7|8521.2|8524.8|8523.3|8519.8|8518.7|965
1653482100000|2022-05-25 12:35:00|8522.6|8521.1|8522.4|8520.9|8525|8523.8|8520.6|8519.5|718
1653482400000|2022-05-25 12:40:00|8522.2|8521.3|8530.3|8528.8|8530.4|8529.1|8521.9|8520.8|602
1653482700000|2022-05-25 12:45:00|8530.4|8528.9|8529|8527.5|8531.7|8530.5|8528.5|8527.3|686
1653483000000|2022-05-25 12:50:00|8529.1|8527.6|8526.2|8524.7|8529.2|8528.1|8524.2|8523|664
1653483300000|2022-05-25 12:55:00|8525.8|8524.9|8521.1|8519.6|8527.4|8526.2|8519.9|8518.9|693
1653483600000|2022-05-25 13:00:00|8521|8519.5|8525.6|8524.7|8526.2|8525|8520.3|8519.1|699
1653483900000|2022-05-25 13:05:00|8525.7|8524.8|8524.1|8522.6|8526.3|8525.3|8521.3|8520.1|726
1653484200000|2022-05-25 13:10:00|8524|8522.5|8523.8|8522.9|8525.2|8524.3|8523|8521.8|546
1653484500000|2022-05-25 13:15:00|8524.2|8522.7|8527.1|8525.6|8527.9|8526.6|8523.9|8522.7|555
1653484800000|2022-05-25 13:20:00|8527.2|8525.7|8522.1|8520.6|8528.7|8527.4|8521.7|8520.1|595
1653485100000|2022-05-25 13:25:00|8522.2|8520.7|8520.1|8519.2|8522.5|8521|8516.9|8515.4|639
1653485400000|2022-05-25 13:30:00|8520.5|8519|8520.8|8519.3|8522.7|8521.4|8519.9|8518.7|859
1653485700000|2022-05-25 13:35:00|8520.9|8519.4|8521.6|8520.7|8522.4|8521.2|8517.5|8516.3|846
1653486000000|2022-05-25 13:40:00|8521.4|8520.5|8520.5|8519.6|8524.6|8523.3|8520.4|8519.3|714
1653486300000|2022-05-25 13:45:00|8520.2|8519.3|8519.4|8518.5|8521.1|8520.1|8518|8516.9|600
1653486600000|2022-05-25 13:50:00|8519.5|8518.6|8519|8518.1|8521|8520.1|8518.7|8517.5|566
1653486900000|2022-05-25 13:55:00|8519.1|8518.2|8515.6|8514.7|8519.1|8518.2|8514.1|8513|808
1653487200000|2022-05-25 14:00:00|8516|8514.5|8515.9|8515|8519.9|8518.8|8514.2|8513.1|857
1653487500000|2022-05-25 14:05:00|8516.2|8514.7|8517.4|8516.5|8519.5|8518.6|8514.8|8513.6|695
1653487800000|2022-05-25 14:10:00|8517.5|8516.6|8518.7|8517.2|8519|8517.8|8515.4|8514.4|696
1653488100000|2022-05-25 14:15:00|8518.8|8517.9|8514.6|8513.7|8519.2|8518.1|8514.2|8513.1|719
1653488400000|2022-05-25 14:20:00|8514.5|8513.6|8523|8521.5|8525.8|8524.3|8514.5|8513.6|1011
1653488700000|2022-05-25 14:25:00|8522.9|8521.4|8524.9|8523.4|8526|8524.8|8519.8|8518.7|812
1653489000000|2022-05-25 14:30:00|8524.6|8523.1|8521.4|8519.9|8524.6|8523.1|8519.7|8518.5|925
1653489300000|2022-05-25 14:35:00|8521.5|8520|8519.5|8518.6|8522.5|8521.6|8517.4|8516.2|842
1653489600000|2022-05-25 14:40:00|8519.4|8518.5|8517.3|8516.4|8519.7|8518.6|8515.1|8514.1|807
1653489900000|2022-05-25 14:45:00|8517.2|8516.3|8513.1|8512.2|8520.6|8519.4|8513.1|8511.8|880
1653490200000|2022-05-25 14:50:00|8513.2|8512.3|8515.6|8514.7|8515.8|8514.9|8509.1|8508|971
1653490500000|2022-05-25 14:55:00|8515.5|8514.6|8513.7|8512.2|8515.7|8514.6|8511.5|8510.3|931
1653490800000|2022-05-25 15:00:00|8513.8|8512.3|8513.2|8511.7|8515.3|8514.1|8512.3|8511.3|776
1653491100000|2022-05-25 15:05:00|8512.8|8511.9|8511.3|8510.4|8514.3|8513.2|8509.6|8508.4|702
1653491400000|2022-05-25 15:10:00|8511.2|8510.3|8512.8|8511.3|8513.2|8512|8510.4|8509.2|613
1653491700000|2022-05-25 15:15:00|8512.6|8511.7|8507.8|8506.9|8513.4|8512.2|8507.7|8506.8|653
1653492000000|2022-05-25 15:20:00|8507.7|8506.8|8508.8|8507.3|8510|8509|8506.9|8505.7|633
1653492300000|2022-05-25 15:25:00|8508.7|8507.2|8504.1|8502.6|8510.3|8509.1|8503.3|8502|666
1653492600000|2022-05-25 15:30:00|8504|8502.5|8507.4|8506.5|8508.7|8507.7|8504|8502.5|667
1653492900000|2022-05-25 15:35:00|8507.6|8506.7|8509.1|8508.2|8511.2|8510.1|8507.4|8506.3|528
1653493200000|2022-05-25 15:40:00|8509.2|8508.3|8504.9|8503.4|8509.4|8508.5|8504.1|8502.8|590
1653493500000|2022-05-25 15:45:00|8505|8503.5|8504.2|8502.7|8506.9|8505.6|8503.7|8502.4|541
1653493800000|2022-05-25 15:50:00|8504|8503.1|8505.6|8504.1|8506.3|8505.1|8503.8|8502.5|500
1653494100000|2022-05-25 15:55:00|8505.2|8504.3|8499.2|8498.3|8506|8504.9|8499.2|8498.1|623
1653494400000|2022-05-25 16:00:00|8499.3|8498.4|8497.7|8496.2|8501.1|8499.9|8497|8495.7|689
1653494700000|2022-05-25 16:05:00|8497.8|8496.3|8497|8496.1|8498.3|8497.4|8495.6|8494.4|495
1653495000000|2022-05-25 16:10:00|8496.9|8496|8498.5|8497.6|8499.2|8498|8496.9|8495.7|441
1653495300000|2022-05-25 16:15:00|8498.4|8497.5|8499.4|8498.5|8500.1|8499.2|8498|8496.9|447
1653495600000|2022-05-25 16:20:00|8499.5|8498.6|8501.2|8499.7|8501.6|8500.7|8499.5|8498.6|368
1653495900000|2022-05-25 16:25:00|8500.9|8500|8501.2|8500.3|8503|8502.1|8500.9|8499.7|374
1653496200000|2022-05-25 16:30:00|8501.3|8500.4|8501.3|8499.8|8502.9|8501.8|8499.9|8498.7|385
1653496500000|2022-05-25 16:35:00|8501.2|8499.7|8504.9|8504|8505.3|8504.2|8501|8499.5|442
1653496800000|2022-05-25 16:40:00|8505|8504.1|8503.8|8502.9|8506.3|8505.3|8503.7|8502.8|362
1653497100000|2022-05-25 16:45:00|8503.6|8502.7|8504.4|8503.5|8506|8505.1|8503.2|8502.3|348
1653497400000|2022-05-25 16:50:00|8504.3|8503.4|8503.8|8502.9|8505.6|8504.4|8503.1|8502|363
1653497700000|2022-05-25 16:55:00|8503.7|8502.8|8502.1|8501.2|8505.1|8503.9|8501.1|8500.2|365
1653498000000|2022-05-25 17:00:00|8502.2|8501.3|8505.2|8504.3|8506|8504.7|8502.2|8501|510
1653498300000|2022-05-25 17:05:00|8505.3|8504.4|8505|8504.1|8506.7|8505.5|8504.8|8503.6|415
1653498600000|2022-05-25 17:10:00|8505.1|8504.2|8506.7|8505.8|8507.4|8506.4|8504.9|8503.8|350
1653498900000|2022-05-25 17:15:00|8506.6|8505.7|8508.3|8506.8|8509.5|8508.2|8506.5|8505.3|324
1653499200000|2022-05-25 17:20:00|8508|8507.1|8506.9|8505.4|8508.6|8507.7|8506.6|8505.3|318
1653499500000|2022-05-25 17:25:00|8506.8|8505.3|8507.4|8505.9|8507.9|8506.6|8506.2|8505|368
1653499800000|2022-05-25 17:30:00|8507.3|8505.8|8505.2|8503.7|8507.4|8505.9|8504.4|8503.3|318
1653500100000|2022-05-25 17:35:00|8505.3|8503.8|8505.9|8505|8506.2|8505.2|8503.9|8502.7|342
1653500400000|2022-05-25 17:40:00|8505.7|8504.8|8507.3|8506.4|8507.5|8506.6|8505.3|8504.3|313
1653500700000|2022-05-25 17:45:00|8507.2|8506.3|8504.6|8503.1|8508.1|8507|8504.4|8503.1|318
1653501000000|2022-05-25 17:50:00|8504.7|8503.2|8501.9|8501|8504.9|8504|8500.8|8499.6|314
1653501300000|2022-05-25 17:55:00|8502|8501.1|8503|8499|8504.8|8501.5|8499.9|8497|625
1653501600000|2022-05-25 18:00:00|8504.3|8497.8|8500|8498.5|8505.1|8502.3|8497.3|8495.4|1370
1653501900000|2022-05-25 18:05:00|8499.9|8498.4|8503.9|8502.4|8506|8504.5|8497.9|8496.6|1150
1653502200000|2022-05-25 18:10:00|8504|8502.5|8500.7|8499.2|8504.9|8503.4|8499.8|8498.5|1155
1653502500000|2022-05-25 18:15:00|8500.8|8499.3|8497.4|8495.9|8500.9|8499.6|8496|8494.9|1019
1653502800000|2022-05-25 18:20:00|8497.1|8495.6|8498.6|8497.1|8500|8498.7|8496|8494.5|776
1653503100000|2022-05-25 18:25:00|8498.4|8496.9|8496.3|8495.4|8498.8|8497.3|8495.7|8494.5|795
1653503400000|2022-05-25 18:30:00|8496.1|8495.2|8497.9|8496.4|8499.4|8498.2|8495.9|8494.7|700
1653503700000|2022-05-25 18:35:00|8498|8496.5|8495.8|8494.9|8499.1|8497.8|8495.8|8494.7|741
1653504000000|2022-05-25 18:40:00|8496|8495.1|8493.9|8492.4|8496.8|8495.6|8493.5|8492.2|533
1653504300000|2022-05-25 18:45:00|8494|8492.5|8492.8|8491.3|8495|8493.8|8491.8|8490.6|545
1653504600000|2022-05-25 18:50:00|8492.5|8491.6|8493.3|8491.8|8495.9|8494.9|8491.9|8491|658
1653504900000|2022-05-25 18:55:00|8493.2|8491.7|8492.4|8490.9|8494.3|8493.1|8489.3|8488|730
1653505200000|2022-05-25 19:00:00|8492.1|8490.6|8494.5|8493|8494.7|8493.5|8491.4|8490.3|631
1653505500000|2022-05-25 19:05:00|8494.6|8493.1|8496.1|8495.2|8496.5|8495.5|8492.3|8491.1|583
1653505800000|2022-05-25 19:10:00|8496|8495.1|8495.3|8494.4|8497|8495.7|8494.3|8493.1|558
1653506100000|2022-05-25 19:15:00|8495.2|8494.3|8495.5|8494|8496.8|8495.5|8494.4|8493.1|559
1653506400000|2022-05-25 19:20:00|8495.4|8493.9|8493.6|8492.1|8495.4|8494.2|8493.2|8491.9|362
1653506700000|2022-05-25 19:25:00|8493.7|8492.2|8492.9|8492|8493.8|8492.6|8492.1|8490.9|351
1653507000000|2022-05-25 19:30:00|8492.8|8491.9|8493.7|8492.8|8494.9|8493.9|8492.5|8491.2|345
1653507300000|2022-05-25 19:35:00|8494.1|8492.6|8495|8493.5|8495.1|8493.9|8493.7|8492.4|391
1653507600000|2022-05-25 19:40:00|8495.1|8493.6|8493.2|8491.7|8495.1|8493.8|8492.4|8491.2|396
1653507900000|2022-05-25 19:45:00|8493.1|8491.6|8489.3|8488.4|8493.3|8491.8|8489.2|8488.1|403
1653508200000|2022-05-25 19:50:00|8489.4|8488.5|8490.5|8489.6|8493.9|8491.4|8489.3|8488|506
1653508500000|2022-05-25 19:55:00|8490.4|8489.5|8490.3|8488.8|8491.5|8490.1|8489.5|8488.3|490
1653508800000|2022-05-25 20:00:00|8490.1|8488.6|8489.7|8488.8|8490.9|8489.7|8489.5|8488.1|281
1653509100000|2022-05-25 20:05:00|8489.6|8488.7|8489.4|8487.9|8490.1|8488.9|8488.4|8486.9|176
1653509400000|2022-05-25 20:10:00|8489.3|8487.8|8489.1|8487.6|8489.5|8488.3|8488.2|8486.8|206
1653509700000|2022-05-25 20:15:00|8489.4|8487.9|8489.1|8487.6|8489.4|8488.2|8488.3|8487.1|169
1653510000000|2022-05-25 20:20:00|8488.9|8487.4|8488.4|8486.9|8489.8|8488.6|8487.3|8486|278
1653510300000|2022-05-25 20:25:00|8488.3|8486.8|8489|8487.5|8489.7|8488.5|8486.8|8485.5|292
1653510600000|2022-05-25 20:30:00|8489.1|8487.6|8489|8487.5|8489.3|8487.8|8486.8|8485.3|248
1653510900000|2022-05-25 20:35:00|8489.1|8487.6|8488.4|8486.9|8489.1|8487.6|8487.7|8486.3|113
1653511200000|2022-05-25 20:40:00|8488.5|8487|8490.6|8489.1|8491.5|8490.1|8488.1|8486.6|257
1653511500000|2022-05-25 20:45:00|8490.7|8489.2|8490.5|8489|8491.3|8489.8|8489.9|8488.4|294
1653511800000|2022-05-25 20:50:00|8490.4|8488.9|8489.3|8487.8|8491.6|8489.3|8489.3|8486.9|402
1653512100000|2022-05-25 20:55:00|8489.2|8487.7|8496.9|8485.9|8497.4|8488|8487.5|8482.5|729
1653512400000|2022-05-25 21:00:00|8496.8|8485.8|8497.5|8486.5|8498.5|8488.3|8495.5|8485.3|37
1653512700000|2022-05-25 21:05:00|8496.5|8485.5|8497.1|8486.1|8498.4|8487.4|8495.8|8484.8|215
1653513000000|2022-05-25 21:10:00|8497.2|8486.2|8497.9|8486.9|8500.6|8489.6|8494.1|8483.1|630
1653513300000|2022-05-25 21:15:00|8498.1|8487.1|8498.7|8487.7|8502.7|8491.7|8496.6|8485.6|250
1653513600000|2022-05-25 21:20:00|8497.3|8486.3|8498.7|8487.7|8499.8|8488.8|8495|8484|127
1653513900000|2022-05-25 21:25:00|8498.9|8487.9|8497.5|8486.5|8499.2|8488.2|8496.2|8485.2|158
1653514200000|2022-05-25 21:30:00|8498|8487|8497.3|8486.3|8498.7|8488.7|8494.3|8483.3|253
1653514500000|2022-05-25 21:35:00|8497.2|8486.2|8497.6|8487.4|8498.3|8489.1|8495.4|8484.6|267
1653514800000|2022-05-25 21:40:00|8496|8488.7|8495.6|8488.5|8498.7|8489.1|8494.9|8484|230
1653515100000|2022-05-25 21:45:00|8494.7|8487.2|8494.7|8488.6|8498.7|8489.5|8493.7|8485.7|242
1653515400000|2022-05-25 21:50:00|8496.9|8486.9|8497.3|8486.3|8498.6|8489.7|8494.4|8485.8|212
1653515700000|2022-05-25 21:55:00|8497.7|8486.7|8494.4|8487.9|8498.2|8488.4|8494.4|8484.3|199
1653516000000|2022-05-25 22:00:00|8497.1|8486.1|8492|8488.1|8497.1|8488.7|8490.8|8482.6|795
1653516300000|2022-05-25 22:05:00|8491.6|8488|8492.7|8489.7|8493.4|8490.7|8491.2|8487.9|1039
1653516600000|2022-05-25 22:10:00|8492.6|8489.8|8493.7|8491.2|8494.1|8491.7|8491.6|8489.2|440
1653516900000|2022-05-25 22:15:00|8493.8|8491.3|8493.5|8492|8494.3|8492.3|8492.4|8489.9|623
1653517200000|2022-05-25 22:20:00|8493.6|8492.1|8496.2|8493.9|8496.7|8494.4|8493.5|8491.7|589
1653517500000|2022-05-25 22:25:00|8496.4|8493.8|8495.6|8493|8496.8|8494.9|8495.3|8493|418
1653517800000|2022-05-25 22:30:00|8495.3|8493.2|8496.5|8494.1|8497.1|8495|8494.5|8492.2|407
1653518100000|2022-05-25 22:35:00|8496.1|8494.2|8494.3|8492.8|8496.7|8494.6|8493.7|8491.4|324
1653518400000|2022-05-25 22:40:00|8494.8|8492.4|8492.5|8491|8495.1|8492.8|8492|8490.1|264
1653518700000|2022-05-25 22:45:00|8493.2|8490.5|8492.1|8490.6|8493.2|8491.2|8491.8|8489.9|184
1653519000000|2022-05-25 22:50:00|8492.2|8490.7|8491.5|8490|8492.7|8490.8|8491.3|8489.5|125
1653519300000|2022-05-25 22:55:00|8491.6|8490.1|8492.7|8490.2|8493.2|8490.9|8491.6|8489.5|221
1653519600000|2022-05-25 23:00:00|8491.5|8490|8491.8|8489.1|8491.8|8490.1|8489.9|8488.3|204
1653519900000|2022-05-25 23:05:00|8491.3|8489.8|8492.5|8491|8493|8491.5|8491.2|8489.7|233
1653520200000|2022-05-25 23:10:00|8492.6|8491.1|8491.1|8489.6|8493|8491.4|8490.8|8489.1|175
1653520500000|2022-05-25 23:15:00|8491.2|8489.7|8490.9|8489.4|8491.2|8489.7|8489.7|8488.2|107
1653520800000|2022-05-25 23:20:00|8490.8|8489.3|8489.8|8488.3|8491|8489.5|8489.2|8487.7|126
1653521100000|2022-05-25 23:25:00|8489.9|8488.4|8490.3|8488.8|8490.6|8489.1|8489.7|8488.2|101
1653521400000|2022-05-25 23:30:00|8490.1|8488.6|8490.1|8488.6|8490.2|8488.7|8489.4|8487.9|140
1653521700000|2022-05-25 23:35:00|8490|8488.5|8490.5|8489|8490.8|8489.3|8489.7|8488.4|96
1653522000000|2022-05-25 23:40:00|8490.4|8488.9|8491.1|8489.6|8491.2|8489.8|8490.4|8488.9|125
1653522300000|2022-05-25 23:45:00|8491|8489.5|8491|8489.5|8491.2|8489.7|8490.6|8489.1|143
1653522600000|2022-05-25 23:50:00|8491.1|8489.6|8492.2|8490.7|8492.3|8490.8|8490.5|8489|226
1653522900000|2022-05-25 23:55:00|8492.3|8490.8|8491.9|8490.4|8492.4|8490.9|8491.6|8490.1|211
1653523200000|2022-05-26 00:00:00|8491.8|8490.3|8489.6|8488.1|8491.8|8490.3|8488.9|8487.5|400
1653523500000|2022-05-26 00:05:00|8489.7|8488.2|8490|8489.1|8490.9|8489.8|8489.3|8487.9|261
1653523800000|2022-05-26 00:10:00|8490.1|8489.2|8489.8|8488.3|8490.4|8489.2|8488.6|8487.4|431
1653524100000|2022-05-26 00:15:00|8489.7|8488.2|8489.4|8487.9|8490|8488.6|8488.8|8487.5|404
1653524400000|2022-05-26 00:20:00|8489.6|8488.1|8490.4|8488.9|8490.7|8489.5|8489.2|8487.7|240
1653524700000|2022-05-26 00:25:00|8490.3|8488.8|8489.7|8488.2|8490.5|8489.3|8489.2|8487.7|253
1653525000000|2022-05-26 00:30:00|8489.6|8488.1|8488.2|8486.7|8490.1|8489|8486.7|8485.5|483
1653525300000|2022-05-26 00:35:00|8488.1|8486.6|8490.5|8489|8490.9|8489.4|8488.1|8486.6|381
1653525600000|2022-05-26 00:40:00|8490.4|8488.9|8487.2|8485.7|8491.3|8490.2|8486.9|8485.4|439
1653525900000|2022-05-26 00:45:00|8487.3|8485.8|8487.7|8486.2|8489.3|8488.1|8486.8|8485.4|474
1653526200000|2022-05-26 00:50:00|8487.8|8486.3|8495.3|8493.8|8495.4|8493.9|8487.2|8485.7|744
1653526500000|2022-05-26 00:55:00|8495.2|8493.7|8492.8|8491.3|8496.3|8494.8|8492.7|8491.2|582
1653526800000|2022-05-26 01:00:00|8492.9|8491.4|8492.6|8491.1|8493.3|8491.8|8490.2|8488.9|470
1653527100000|2022-05-26 01:05:00|8492.8|8491.3|8492.6|8491.1|8492.9|8491.5|8491.2|8490|312
1653527400000|2022-05-26 01:10:00|8492.5|8491|8494.7|8493.2|8495|8493.8|8492|8490.7|419
1653527700000|2022-05-26 01:15:00|8494.6|8493.1|8494.9|8493.4|8495.5|8494.2|8493.7|8492.3|365
1653528000000|2022-05-26 01:20:00|8495|8493.5|8494.7|8493.2|8497.1|8495.6|8494.2|8492.7|435
1653528300000|2022-05-26 01:25:00|8494.8|8493.3|8496.4|8494.9|8496.6|8495.4|8494.4|8493.1|279
1653528600000|2022-05-26 01:30:00|8496.5|8495|8494.6|8493.7|8497.8|8496.3|8494.6|8493.3|519
1653528900000|2022-05-26 01:35:00|8494.7|8493.8|8495.9|8494.4|8497.1|8495.6|8494.7|8493.3|470
1653529200000|2022-05-26 01:40:00|8495.8|8494.3|8495.8|8494.3|8497.9|8496.4|8494.4|8493|554
1653529500000|2022-05-26 01:45:00|8495.7|8494.2|8496.2|8494.7|8496.7|8495.2|8493.9|8492.7|477
1653529800000|2022-05-26 01:50:00|8496.1|8494.6|8498.6|8497.1|8498.7|8497.2|8495.9|8494.4|513
1653530100000|2022-05-26 01:55:00|8498.5|8497|8495.1|8493.6|8499.5|8498.2|8494.5|8493|443
1653530400000|2022-05-26 02:00:00|8494.8|8493.3|8495.8|8494.3|8497.1|8495.6|8494.5|8493.3|568
1653530700000|2022-05-26 02:05:00|8495.7|8494.2|8501.2|8499.7|8501.5|8500.2|8495.1|8493.6|664
1653531000000|2022-05-26 02:10:00|8501.1|8499.6|8500.2|8498.7|8501.7|8500.3|8499.9|8498.4|458
1653531300000|2022-05-26 02:15:00|8500.1|8498.6|8500.2|8498.7|8500.6|8499.4|8499.7|8498.2|309
1653531600000|2022-05-26 02:20:00|8500.3|8498.8|8500.3|8498.8|8501.7|8500.2|8499.7|8498.2|326
1653531900000|2022-05-26 02:25:00|8500.2|8498.7|8499.4|8497.9|8500.3|8499.1|8498.8|8497.6|267
1653532200000|2022-05-26 02:30:00|8499.3|8497.8|8498.3|8496.8|8499.9|8498.6|8497.5|8496.3|415
1653532500000|2022-05-26 02:35:00|8498.4|8496.9|8498.2|8497.3|8499.1|8497.7|8497.6|8496.4|334
1653532800000|2022-05-26 02:40:00|8498.4|8496.9|8498.2|8496.7|8498.8|8497.6|8497.4|8496.1|260
1653533100000|2022-05-26 02:45:00|8498.3|8496.8|8497.5|8496|8498.3|8496.8|8496.9|8495.7|386
1653533400000|2022-05-26 02:50:00|8497.4|8495.9|8497.4|8495.9|8497.9|8496.8|8495.8|8494.7|269
1653533700000|2022-05-26 02:55:00|8497.5|8496|8499.4|8497.9|8499.9|8498.5|8496.7|8495.4|382
1653534000000|2022-05-26 03:00:00|8499.1|8497.6|8500.5|8499|8500.7|8499.5|8498.6|8497.3|312
1653534300000|2022-05-26 03:05:00|8500.7|8499.2|8500.5|8499|8501.3|8500|8499.6|8498.5|393
1653534600000|2022-05-26 03:10:00|8500.6|8499.1|8499.5|8498|8501.1|8499.9|8498.9|8497.7|378
1653534900000|2022-05-26 03:15:00|8499.4|8497.9|8501.6|8500.1|8502|8500.8|8499|8497.8|422
1653535200000|2022-05-26 03:20:00|8501.7|8500.2|8500.9|8499.4|8501.9|8500.8|8500.3|8499.1|316
1653535500000|2022-05-26 03:25:00|8501|8499.5|8500.7|8499.2|8501.2|8499.9|8500|8498.7|376
1653535800000|2022-05-26 03:30:00|8500.6|8499.1|8501.9|8500.4|8502.1|8500.9|8500.4|8498.9|362
1653536100000|2022-05-26 03:35:00|8501.8|8500.3|8503.5|8502|8503.8|8502.5|8501.4|8500.2|312
1653536400000|2022-05-26 03:40:00|8503.6|8502.1|8503.6|8502.1|8504.2|8503|8502.4|8501.3|309
1653536700000|2022-05-26 03:45:00|8503.7|8502.2|8504.1|8502.6|8505.2|8503.9|8502.1|8500.7|336
1653537000000|2022-05-26 03:50:00|8504.2|8502.7|8504.6|8503.1|8504.8|8503.3|8503.2|8501.7|290
1653537300000|2022-05-26 03:55:00|8504.5|8503|8502.9|8501.4|8504.6|8503.3|8502.5|8501.3|291
1653537600000|2022-05-26 04:00:00|8502.8|8501.3|8501.9|8500.4|8502.9|8501.7|8501.3|8500.2|304
1653537900000|2022-05-26 04:05:00|8501.8|8500.3|8502.3|8500.8|8502.6|8501.3|8501.5|8500.2|225
1653538200000|2022-05-26 04:10:00|8502.4|8500.9|8501.6|8500.7|8502.7|8501.3|8501.4|8500.1|264
1653538500000|2022-05-26 04:15:00|8501.5|8500.6|8501.2|8499.7|8502.6|8501.4|8500.8|8499.5|270
1653538800000|2022-05-26 04:20:00|8501.1|8499.6|8501.5|8500.6|8502.6|8501.4|8500.7|8499.5|371
1653539100000|2022-05-26 04:25:00|8501.4|8500.5|8501.1|8499.6|8503|8501.6|8500.8|8499.5|442
1653539400000|2022-05-26 04:30:00|8501.2|8499.7|8502.3|8501.4|8502.6|8501.5|8501|8499.7|292
1653539700000|2022-05-26 04:35:00|8502.2|8501.3|8502.7|8501.2|8503.2|8502|8502.1|8500.7|310
1653540000000|2022-05-26 04:40:00|8502.6|8501.1|8503.8|8502.3|8503.8|8502.5|8501.8|8500.4|416
1653540300000|2022-05-26 04:45:00|8503.7|8502.2|8503.9|8502.4|8504.3|8503.1|8503.1|8501.8|296
1653540600000|2022-05-26 04:50:00|8503.8|8502.3|8501.3|8499.8|8504.1|8502.8|8500.8|8499.5|442
1653540900000|2022-05-26 04:55:00|8501.2|8499.7|8500.2|8498.7|8502|8500.8|8500.2|8498.7|428
1653541200000|2022-05-26 05:00:00|8500.3|8498.8|8500|8498.5|8500.7|8499.2|8499.5|8498.2|343
1653541500000|2022-05-26 05:05:00|8499.9|8498.4|8499.4|8497.9|8500.2|8498.8|8498.3|8497.1|343
1653541800000|2022-05-26 05:10:00|8498.9|8498|8501.4|8500.5|8501.6|8500.5|8498.6|8497.4|302
1653542100000|2022-05-26 05:15:00|8501.3|8500.4|8501.6|8500.7|8502.7|8501.4|8501.3|8499.9|329
1653542400000|2022-05-26 05:20:00|8501.5|8500.6|8500.9|8499.4|8502.1|8500.8|8499.7|8498.3|275
1653542700000|2022-05-26 05:25:00|8501|8499.5|8501.5|8500.6|8502.1|8500.7|8499.9|8498.6|358
1653543000000|2022-05-26 05:30:00|8501.6|8500.7|8502|8501.1|8503.1|8501.9|8501|8499.8|360
1653543300000|2022-05-26 05:35:00|8501.8|8500.9|8500.9|8499.4|8503.3|8502.2|8500.4|8499.2|449
1653543600000|2022-05-26 05:40:00|8501|8499.5|8500.6|8499.1|8501.3|8500|8499|8497.7|375
1653543900000|2022-05-26 05:45:00|8500.5|8499|8499.7|8498.2|8500.9|8499.6|8499.1|8497.9|372
1653544200000|2022-05-26 05:50:00|8499.6|8498.1|8501.5|8500|8503|8501.8|8499.3|8498.1|470
1653544500000|2022-05-26 05:55:00|8501.4|8499.9|8498.7|8497.2|8502.1|8500.9|8498.1|8496.7|550
1653544800000|2022-05-26 06:00:00|8498.6|8497.1|8496.2|8494.7|8501.1|8499.9|8494.8|8493.6|687
1653545100000|2022-05-26 06:05:00|8496.1|8494.6|8496.5|8495|8497.5|8496.2|8495|8493.6|443
1653545400000|2022-05-26 06:10:00|8496.4|8494.9|8499.1|8497.6|8500|8498.9|8495.4|8494.2|502
1653545700000|2022-05-26 06:15:00|8499|8497.5|8499|8498.1|8501.4|8500.1|8498|8496.8|425
1653546000000|2022-05-26 06:20:00|8498.9|8498|8495.9|8494.4|8499.4|8498.3|8494.4|8493.2|472
1653546300000|2022-05-26 06:25:00|8496.1|8494.6|8495|8493.5|8496.1|8494.7|8492.4|8491.3|486
1653546600000|2022-05-26 06:30:00|8494.9|8493.4|8497|8496.1|8497.7|8496.5|8494.3|8493|467
1653546900000|2022-05-26 06:35:00|8496.9|8496|8496.4|8494.9|8498.1|8497|8495.4|8494.3|401
1653547200000|2022-05-26 06:40:00|8496.5|8495|8496|8494.5|8496.7|8495.6|8494.5|8493.3|390
1653547500000|2022-05-26 06:45:00|8495.9|8494.4|8497.4|8495.9|8497.4|8496.3|8494.2|8493|471
1653547800000|2022-05-26 06:50:00|8497.5|8496|8499.1|8497.6|8499.6|8498.4|8497|8495.9|465
1653548100000|2022-05-26 06:55:00|8498.8|8497.9|8497.9|8497|8500|8498.7|8497.5|8496.3|561
1653548400000|2022-05-26 07:00:00|8498|8497.1|8499.2|8498.3|8499.8|8498.6|8495|8493.7|1001
1653548700000|2022-05-26 07:05:00|8499.3|8497.8|8491.8|8490.3|8501.2|8499.9|8491.5|8490|832
1653549000000|2022-05-26 07:10:00|8491.9|8490.4|8489.7|8488.8|8492.8|8491.4|8488.3|8487.1|747
1653549300000|2022-05-26 07:15:00|8489.8|8488.9|8490.3|8488.8|8492.9|8491.6|8489.8|8488.6|676
1653549600000|2022-05-26 07:20:00|8490|8489.1|8486.9|8486|8490.6|8489.5|8486.4|8485.2|777
1653549900000|2022-05-26 07:25:00|8487.2|8485.7|8489|8487.5|8489.5|8488.3|8485.6|8484.4|782
1653550200000|2022-05-26 07:30:00|8488.6|8487.7|8488.8|8487.3|8491.7|8490.4|8487|8485.6|751
1653550500000|2022-05-26 07:35:00|8488.6|8487.1|8493.1|8491.6|8495.7|8494.2|8487.8|8486.6|686
1653550800000|2022-05-26 07:40:00|8493.4|8491.9|8497.4|8496.5|8497.9|8497|8493.1|8491.7|691
1653551100000|2022-05-26 07:45:00|8497.3|8496.4|8495.2|8494.3|8498.9|8497.4|8494.9|8493.8|694
1653551400000|2022-05-26 07:50:00|8495.1|8494.2|8497.9|8496.4|8498|8496.7|8495.1|8494.2|748
1653551700000|2022-05-26 07:55:00|8498|8496.5|8493.2|8491.7|8498.8|8497.5|8493.2|8491.7|825
1653552000000|2022-05-26 08:00:00|8492.9|8491.4|8490.8|8489.3|8493.6|8492.5|8488.3|8487.3|690
1653552300000|2022-05-26 08:05:00|8490.7|8489.2|8493.3|8491.8|8494.1|8492.8|8489.7|8488.5|621
1653552600000|2022-05-26 08:10:00|8493.4|8491.9|8496|8495.1|8496.3|8495.2|8492.6|8491.3|474
1653552900000|2022-05-26 08:15:00|8496.4|8494.9|8502.1|8501.2|8502.5|8501.4|8496|8494.8|665
1653553200000|2022-05-26 08:20:00|8502.2|8501.3|8501.7|8500.2|8502.8|8501.6|8500|8498.8|666
1653553500000|2022-05-26 08:25:00|8501.1|8500.1|8503.5|8502.6|8504.4|8503.2|8499.8|8498.3|658
1653553800000|2022-05-26 08:30:00|8503.3|8502.4|8504.6|8503.7|8505.3|8504.1|8502.1|8500.8|675
1653554100000|2022-05-26 08:35:00|8504.5|8503.6|8506.2|8505.3|8507|8505.8|8503.9|8502.7|543
1653554400000|2022-05-26 08:40:00|8506.5|8505|8505.9|8504.4|8507.2|8506|8504.6|8503.4|566
1653554700000|2022-05-26 08:45:00|8506|8504.5|8502.5|8501.6|8508.1|8506.8|8502.3|8501.4|608
1653555000000|2022-05-26 08:50:00|8502.4|8501.5|8502.4|8500.9|8505.8|8504.9|8501.9|8500.7|466
1653555300000|2022-05-26 08:55:00|8502|8501.1|8503|8502.1|8504.2|8503.1|8501.5|8500.4|482
1653555600000|2022-05-26 09:00:00|8503.1|8502.2|8504|8502.5|8506.3|8505.1|8500.5|8499.3|510
1653555900000|2022-05-26 09:05:00|8503.9|8502.4|8502.6|8501.7|8504.9|8503.5|8502.1|8500.8|387
1653556200000|2022-05-26 09:10:00|8502.7|8501.8|8506.1|8504.6|8506.3|8505|8502.6|8501.7|365
1653556500000|2022-05-26 09:15:00|8506|8504.5|8504.4|8502.9|8506.2|8504.9|8503.1|8501.7|363
1653556800000|2022-05-26 09:20:00|8504.3|8502.8|8503.8|8502.9|8506.2|8504.9|8502.9|8501.7|507
1653557100000|2022-05-26 09:25:00|8504.1|8502.6|8504.6|8503.7|8506.5|8505.2|8502.9|8501.8|444
1653557400000|2022-05-26 09:30:00|8504.8|8503.3|8492|8490.5|8505.9|8504.8|8491.8|8490.3|729
1653557700000|2022-05-26 09:35:00|8491.5|8490|8491.9|8490.4|8497.3|8495.9|8490|8488.5|738
1653558000000|2022-05-26 09:40:00|8492|8490.5|8492.7|8491.8|8495.7|8494.6|8491|8489.3|750
1653558300000|2022-05-26 09:45:00|8492.9|8492|8496.6|8495.7|8498|8496.7|8492.6|8491.4|697
1653558600000|2022-05-26 09:50:00|8496.7|8495.8|8493.4|8492.5|8497.4|8496.4|8492.4|8491|691
1653558900000|2022-05-26 09:55:00|8493.5|8492.6|8496.5|8495.6|8499.8|8498.3|8493.3|8491.9|975
1653559200000|2022-05-26 10:00:00|8496.9|8495.4|8504.1|8502.6|8504.1|8502.8|8496.4|8495.4|921
1653559500000|2022-05-26 10:05:00|8503.8|8502.9|8501.2|8500.3|8504.1|8502.9|8500|8498.9|701
1653559800000|2022-05-26 10:10:00|8501.3|8499.7|8497.4|8495.9|8503.5|8502.6|8496.5|8495.3|528
1653560100000|2022-05-26 10:15:00|8497.3|8495.8|8493.9|8492.4|8497.8|8496.6|8492.1|8490.8|653
1653560400000|2022-05-26 10:20:00|8494|8492.5|8496.2|8495.3|8496.4|8495.3|8493.4|8491.9|490
1653560700000|2022-05-26 10:25:00|8496.4|8494.9|8499.2|8497.7|8499.3|8497.8|8495.1|8493.8|531
1653561000000|2022-05-26 10:30:00|8499.1|8497.6|8502.8|8501.9|8504|8503|8498|8496.8|706
1653561300000|2022-05-26 10:35:00|8503.1|8501.6|8496.9|8496|8504|8502.8|8496.7|8495.4|737
1653561600000|2022-05-26 10:40:00|8497|8496.1|8497.1|8495.6|8500.2|8499.2|8496.3|8495|754
1653561900000|2022-05-26 10:45:00|8497|8495.5|8497.5|8496.6|8499.8|8498.5|8496.3|8495.1|613
1653562200000|2022-05-26 10:50:00|8497.8|8496.3|8495.9|8494.4|8499.9|8498.6|8495.3|8494.3|533
1653562500000|2022-05-26 10:55:00|8495.6|8494.7|8497|8495.5|8497.3|8496.2|8493.7|8492.7|618
1653562800000|2022-05-26 11:00:00|8496.9|8495.4|8497.6|8496.1|8500|8498.7|8495.1|8493.8|709
1653563100000|2022-05-26 11:05:00|8497.7|8496.2|8493.9|8492.4|8498|8496.7|8493.4|8492.2|497
1653563400000|2022-05-26 11:10:00|8494|8492.5|8494.5|8493.6|8495.3|8493.9|8492.6|8491.4|643
1653563700000|2022-05-26 11:15:00|8494.9|8493.4|8492.2|8490.7|8495.4|8494|8490.6|8489.3|576
1653564000000|2022-05-26 11:20:00|8491.9|8491|8492.5|8491|8494.4|8493.2|8491.7|8490.4|557
1653564300000|2022-05-26 11:25:00|8492.6|8491.1|8493.9|8492.4|8494.3|8493.1|8490.7|8489.2|452
1653564600000|2022-05-26 11:30:00|8494.1|8492.6|8491.5|8490|8495.5|8494.3|8491|8489.5|857
1653564900000|2022-05-26 11:35:00|8491.7|8490.2|8496.4|8494.9|8497.3|8496.1|8491.2|8489.7|635
1653565200000|2022-05-26 11:40:00|8496.1|8495.2|8504.7|8503.8|8505.9|8504.9|8495.4|8494.1|674
1653565500000|2022-05-26 11:45:00|8504.8|8503.9|8501.8|8500.3|8506|8505.1|8500|8498.8|698
1653565800000|2022-05-26 11:50:00|8501.9|8500.4|8502|8500.5|8502.9|8502|8496.6|8495.5|702
1653566100000|2022-05-26 11:55:00|8502.1|8500.6|8500.3|8498.8|8503.4|8502|8499.5|8498.5|699
1653566400000|2022-05-26 12:00:00|8500.2|8498.7|8507.9|8507|8507.9|8507|8499.6|8498.4|689
1653566700000|2022-05-26 12:05:00|8507.6|8506.7|8502.9|8502|8508|8506.8|8502.8|8501.5|689
1653567000000|2022-05-26 12:10:00|8503.1|8501.6|8508.2|8507.3|8508.7|8507.7|8501.8|8500.3|719
1653567300000|2022-05-26 12:15:00|8508.3|8507.4|8510.9|8509.4|8514.5|8512.7|8506.4|8505.4|896
1653567600000|2022-05-26 12:20:00|8511.3|8509.8|8514|8512.5|8516.7|8515.3|8509.8|8508.8|646
1653567900000|2022-05-26 12:25:00|8514.1|8512.6|8519.5|8511.4|8519.9|8515.7|8512.2|8510.9|636
1653568200000|2022-05-26 12:30:00|8519.1|8511.7|8511.5|8510|8521|8516|8510|8508.7|1174
1653568500000|2022-05-26 12:35:00|8511.3|8509.8|8510|8508.5|8514.1|8512.9|8509.7|8508.5|677
1653568800000|2022-05-26 12:40:00|8510.1|8508.6|8508.6|8507.7|8511.6|8510.1|8506.8|8505.5|778
1653569100000|2022-05-26 12:45:00|8508.7|8507.8|8510.2|8509.3|8510.9|8509.7|8507.4|8505.9|685
1653569400000|2022-05-26 12:50:00|8510.1|8509.2|8513.5|8512.6|8514.6|8513.4|8509|8507.9|733
1653569700000|2022-05-26 12:55:00|8513.6|8512.7|8516|8514.5|8516.9|8515.5|8512.9|8511.8|583
1653570000000|2022-05-26 13:00:00|8516.1|8514.6|8515.3|8513.8|8517.1|8515.7|8513.9|8512.6|716
1653570300000|2022-05-26 13:05:00|8515.2|8513.7|8516|8514.5|8518.2|8516.6|8515.1|8513.7|614
1653570600000|2022-05-26 13:10:00|8516.5|8514.2|8515.3|8513.8|8516.9|8515.7|8513.6|8512.1|513
1653570900000|2022-05-26 13:15:00|8515.2|8513.7|8513.8|8512.3|8516.3|8515|8513.5|8512.3|633
1653571200000|2022-05-26 13:20:00|8513.7|8512.2|8515|8513.5|8515.1|8513.9|8511.5|8510.2|444
1653571500000|2022-05-26 13:25:00|8515.1|8513.6|8518.9|8517.4|8520.1|8518.8|8515.1|8513.6|556
1653571800000|2022-05-26 13:30:00|8518.8|8517.3|8514.2|8512.7|8518.8|8517.4|8511.8|8510.3|873
1653572100000|2022-05-26 13:35:00|8514.3|8512.8|8517.6|8516.7|8517.9|8516.7|8513.9|8512.7|932
1653572400000|2022-05-26 13:40:00|8517.9|8516.4|8518.9|8518|8519.3|8518.2|8516.2|8515|804
1653572700000|2022-05-26 13:45:00|8518.7|8517.8|8518.2|8517.3|8522.7|8521.5|8516.3|8515.1|846
1653573000000|2022-05-26 13:50:00|8518|8517.1|8520.6|8519.1|8520.8|8519.4|8516|8514.8|679
1653573300000|2022-05-26 13:55:00|8520.3|8519.4|8523.7|8522.8|8524.5|8523.3|8519.3|8518.1|643
1653573600000|2022-05-26 14:00:00|8523.8|8522.9|8521.8|8520.3|8526.9|8525.8|8520.4|8519.1|864
1653573900000|2022-05-26 14:05:00|8521.9|8520.4|8521.4|8520.5|8522.8|8521.7|8519.8|8518.6|579
1653574200000|2022-05-26 14:10:00|8521.3|8520.4|8522.7|8521.8|8524.4|8523.2|8520.8|8519.6|729
1653574500000|2022-05-26 14:15:00|8522.9|8522|8526.1|8524.6|8526.4|8525.2|8521.1|8520.1|592
1653574800000|2022-05-26 14:20:00|8525.9|8525|8525.7|8524.8|8526.7|8525.5|8524.7|8523.6|632
1653575100000|2022-05-26 14:25:00|8525.8|8524.9|8527.6|8526.1|8527.8|8526.5|8525.5|8524.1|511
1653575400000|2022-05-26 14:30:00|8527.1|8526.2|8527.5|8526.6|8528.9|8527.7|8525.5|8524.4|676
1653575700000|2022-05-26 14:35:00|8527.9|8526.4|8527.7|8526.2|8528.5|8527.4|8524.8|8523.8|735
1653576000000|2022-05-26 14:40:00|8527.6|8526.1|8526.6|8525.7|8529.9|8528.9|8526.6|8525.7|672
1653576300000|2022-05-26 14:45:00|8526.7|8525.8|8524.7|8523.2|8527|8525.9|8522.3|8521.1|747
1653576600000|2022-05-26 14:50:00|8524.6|8523.1|8519.6|8518.1|8524.8|8523.3|8518.9|8517.7|705
1653576900000|2022-05-26 14:55:00|8519.7|8518.2|8524.1|8523.2|8524.7|8523.6|8518|8516.8|950
1653577200000|2022-05-26 15:00:00|8524.3|8523.4|8522.6|8521.7|8526.2|8525.3|8522.4|8521.3|753
1653577500000|2022-05-26 15:05:00|8522.7|8521.8|8522.4|8520.9|8524.1|8522.9|8521.1|8519.9|705
1653577800000|2022-05-26 15:10:00|8522|8521.1|8521.6|8520.1|8522.8|8521.5|8519.7|8518.7|563
1653578100000|2022-05-26 15:15:00|8521.5|8520|8522.4|8520.9|8522.4|8521.3|8518.9|8517.7|658
1653578400000|2022-05-26 15:20:00|8522|8521.1|8524.7|8523.8|8525.1|8524|8521.2|8520.1|593
1653578700000|2022-05-26 15:25:00|8524.8|8523.9|8524.6|8523.1|8525.2|8524|8520.6|8519.4|605
1653579000000|2022-05-26 15:30:00|8524.3|8523.4|8526.1|8525.2|8526.5|8525.4|8523.7|8522.4|581
1653579300000|2022-05-26 15:35:00|8526.3|8525.4|8526|8525.1|8528.6|8527.4|8526|8524.8|510
1653579600000|2022-05-26 15:40:00|8526.2|8525.3|8524.8|8523.9|8526.6|8525.4|8524.2|8523|481
1653579900000|2022-05-26 15:45:00|8524.9|8524|8526|8525.1|8527|8526|8524.6|8523.4|359
1653580200000|2022-05-26 15:50:00|8525.9|8525|8525.4|8523.9|8526.5|8525.3|8522.5|8521.3|400
1653580500000|2022-05-26 15:55:00|8525.3|8523.8|8525.8|8524.9|8526|8524.9|8522|8520.9|529
1653580800000|2022-05-26 16:00:00|8525.7|8524.8|8526.8|8525.3|8526.9|8525.6|8524.2|8523.3|553
1653581100000|2022-05-26 16:05:00|8526.9|8525.4|8526.8|8525.3|8527.4|8526.3|8525.1|8523.9|352
1653581400000|2022-05-26 16:10:00|8526.4|8525.5|8524.5|8523.6|8526.8|8525.6|8524|8523.1|411
1653581700000|2022-05-26 16:15:00|8524.4|8523.5|8524.1|8523.2|8526.1|8525.1|8524|8522.9|330
1653582000000|2022-05-26 16:20:00|8524|8523.1|8524.1|8523.2|8524.9|8523.7|8521.5|8520.6|356
1653582300000|2022-05-26 16:25:00|8524.2|8523.3|8524.9|8524|8525.3|8524.1|8521.1|8520.1|422
1653582600000|2022-05-26 16:30:00|8524.7|8523.8|8521.9|8521|8526.3|8525.2|8521.4|8520.3|406
1653582900000|2022-05-26 16:35:00|8522|8521.1|8517.3|8516.4|8522.6|8521.7|8517.1|8516.2|420
1653583200000|2022-05-26 16:40:00|8517.2|8516.3|8515.9|8514.4|8517.3|8516.4|8514.7|8513.7|361
1653583500000|2022-05-26 16:45:00|8515.8|8514.3|8515.9|8515|8516.9|8515.8|8515.2|8514.2|292
1653583800000|2022-05-26 16:50:00|8516|8515.1|8513.3|8512.4|8516.3|8515.2|8513.2|8512.3|399
1653584100000|2022-05-26 16:55:00|8513.2|8512.3|8514.1|8512.6|8514.2|8513.1|8512.2|8511|609
1653584400000|2022-05-26 17:00:00|8513.8|8512.9|8516.6|8515.7|8516.9|8515.7|8510.1|8509|722
1653584700000|2022-05-26 17:05:00|8516.8|8515.3|8516.1|8515.2|8516.9|8515.7|8514.7|8513.5|324
1653585000000|2022-05-26 17:10:00|8516|8515.1|8516.7|8515.2|8519.3|8518.3|8515.3|8514.4|440
1653585300000|2022-05-26 17:15:00|8516.4|8515.5|8514.3|8513.4|8516.9|8515.8|8514.3|8513.4|361
1653585600000|2022-05-26 17:20:00|8514.4|8513.5|8513.5|8512|8514.8|8513.8|8512.4|8511.4|360
1653585900000|2022-05-26 17:25:00|8513.6|8512.1|8516.5|8515|8516.5|8515.3|8513|8511.8|413
1653586200000|2022-05-26 17:30:00|8516.3|8515.4|8517.4|8516.5|8517.8|8516.6|8515.6|8514.3|386
1653586500000|2022-05-26 17:35:00|8517.5|8516.6|8517.8|8516.9|8518.5|8517.3|8517.4|8516.2|265
1653586800000|2022-05-26 17:40:00|8517.9|8517|8516.8|8515.9|8518.5|8517.2|8516.8|8515.9|219
1653587100000|2022-05-26 17:45:00|8516.9|8516|8516.5|8515.6|8518|8516.8|8515.7|8514.8|283
1653587400000|2022-05-26 17:50:00|8516.6|8515.7|8516.8|8515.9|8517.8|8516.6|8515.2|8514.3|276
1653587700000|2022-05-26 17:55:00|8516.7|8515.8|8516.7|8515.8|8518.2|8517.3|8516.4|8515.3|251
1653588000000|2022-05-26 18:00:00|8516.6|8515.7|8515.6|8514.7|8516.8|8515.7|8515.4|8514.4|266
1653588300000|2022-05-26 18:05:00|8515.7|8514.8|8514.6|8513.7|8516.9|8515.7|8514.4|8513.3|212
1653588600000|2022-05-26 18:10:00|8514.5|8513.6|8513.7|8512.8|8516.1|8515.2|8513|8511.9|317
1653588900000|2022-05-26 18:15:00|8514|8513.1|8512.2|8511.3|8515|8513.8|8511.5|8510.2|303
1653589200000|2022-05-26 18:20:00|8512.1|8511.2|8511.3|8510.4|8512.6|8511.7|8510.8|8509.6|278
1653589500000|2022-05-26 18:25:00|8511.6|8510.1|8511.7|8510.2|8512.3|8511.3|8510.1|8509|326
1653589800000|2022-05-26 18:30:00|8511.4|8510.5|8511.2|8510.3|8512|8511.1|8510.8|8509.9|204
1653590100000|2022-05-26 18:35:00|8511.1|8510.2|8510.6|8509.7|8512|8511.1|8510.1|8508.8|217
1653590400000|2022-05-26 18:40:00|8510.9|8509.4|8510.4|8509.5|8511.8|8510.7|8510|8508.8|268
1653590700000|2022-05-26 18:45:00|8510.5|8509.6|8510.7|8509.8|8511.8|8510.9|8509.8|8508.9|229
1653591000000|2022-05-26 18:50:00|8510.8|8509.9|8511.9|8511|8512.2|8511.2|8510.4|8509.3|237
1653591300000|2022-05-26 18:55:00|8512|8511.1|8511.8|8510.9|8512.9|8511.7|8511.3|8510.1|223
1653591600000|2022-05-26 19:00:00|8511.9|8511|8513|8512.1|8514.5|8513.6|8511.8|8510.6|298
1653591900000|2022-05-26 19:05:00|8513.2|8512.3|8514.2|8513.3|8514.4|8513.3|8512.7|8511.3|352
1653592200000|2022-05-26 19:10:00|8514.5|8513|8514.4|8513.5|8515|8514|8514.1|8513|388
1653592500000|2022-05-26 19:15:00|8514.5|8513.6|8514.4|8512.9|8514.8|8513.7|8513.3|8512.4|304
1653592800000|2022-05-26 19:20:00|8514.5|8513|8513|8511.5|8514.7|8513.5|8512.5|8511.4|275
1653593100000|2022-05-26 19:25:00|8513.2|8512.1|8514.1|8513.2|8514.5|8513.4|8512.5|8511.4|379
1653593400000|2022-05-26 19:30:00|8514.3|8513.4|8515.2|8514.3|8515.9|8514.8|8513.3|8512.1|359
1653593700000|2022-05-26 19:35:00|8515.1|8514.2|8514.1|8513.2|8515.9|8514.7|8514.1|8513|269
1653594000000|2022-05-26 19:40:00|8514.2|8513.3|8512.8|8511.3|8514.9|8513.7|8512.4|8511.1|282
1653594300000|2022-05-26 19:45:00|8512.7|8511.2|8512.8|8511.3|8513|8511.7|8511.9|8510.6|216
1653594600000|2022-05-26 19:50:00|8512.7|8511.2|8512.6|8511.1|8513.3|8512.2|8511.8|8510.4|360
1653594900000|2022-05-26 19:55:00|8512.5|8511|8512.2|8510.7|8512.6|8511.4|8510.7|8509.5|347
1653595200000|2022-05-26 20:00:00|8512.4|8510.9|8512.1|8510.6|8513|8511.9|8511.4|8509.9|295
1653595500000|2022-05-26 20:05:00|8512|8510.5|8512.7|8511.8|8514|8512.5|8511.9|8510.4|254
1653595800000|2022-05-26 20:10:00|8512.8|8511.9|8513.4|8512.5|8513.8|8512.5|8512.2|8510.7|139
1653596100000|2022-05-26 20:15:00|8513.3|8512.4|8512.1|8510.6|8513.5|8512.5|8511.5|8510|184
1653596400000|2022-05-26 20:20:00|8511.8|8510.9|8512.3|8510.8|8512.4|8511.2|8509.7|8508.5|296
1653596700000|2022-05-26 20:25:00|8512.4|8510.9|8511.8|8510.9|8513.5|8512.3|8511|8509.9|267
1653597000000|2022-05-26 20:30:00|8511.9|8511|8512.5|8511.6|8513.3|8512|8511.2|8509.2|175
1653597300000|2022-05-26 20:35:00|8512.7|8511.2|8512.3|8510.8|8512.8|8511.6|8511.2|8510|206
1653597600000|2022-05-26 20:40:00|8512.2|8510.7|8511.5|8510|8512.6|8511.2|8511.3|8509.9|111
1653597900000|2022-05-26 20:45:00|8511.4|8509.9|8510.8|8509.3|8511.5|8510|8509.8|8508.3|168
1653598200000|2022-05-26 20:50:00|8510.7|8509.2|8510.2|8508.7|8511|8509.7|8509.8|8508.2|194
1653598500000|2022-05-26 20:55:00|8510.1|8508.6|8519|8508|8519.8|8510.5|8510.1|8505.7|590
1653598800000|2022-05-26 21:00:00|8519.6|8508.6|8526.8|8515.8|8527.2|8516.2|8518.7|8507.7|21
1653599100000|2022-05-26 21:05:00|8527.6|8516.6|8515.1|8504.1|8527.6|8516.6|8514.9|8503.9|151
1653599400000|2022-05-26 21:10:00|8515.5|8504.5|8520.8|8509.8|8525.6|8514.6|8514.5|8503.5|938
1653599700000|2022-05-26 21:15:00|8521.1|8510.1|8520.8|8509.8|8529.9|8518.9|8517.8|8506.8|1300
1653600000000|2022-05-26 21:20:00|8520.6|8509.6|8515.4|8505|8521.3|8510.3|8513.1|8504.1|727
1653600300000|2022-05-26 21:25:00|8515.3|8504.4|8516.8|8506.3|8517.8|8506.9|8513.3|8504.2|433
1653600600000|2022-05-26 21:30:00|8516.3|8506.4|8518.4|8507.6|8522.6|8511.6|8515.4|8506.1|745
1653600900000|2022-05-26 21:35:00|8518.2|8507.2|8518.3|8507.3|8520.4|8509.7|8516|8505.9|577
1653601200000|2022-05-26 21:40:00|8518.5|8507.5|8520.4|8509.4|8521.2|8510.3|8515.9|8506|384
1653601500000|2022-05-26 21:45:00|8519.2|8508.2|8518.9|8507.9|8522.7|8511.7|8515.6|8506.9|545
1653601800000|2022-05-26 21:50:00|8518.8|8507.8|8519.4|8508.4|8524.3|8513.3|8514.8|8507.5|173
1653602100000|2022-05-26 21:55:00|8519.2|8508.2|8521.9|8510.9|8524.2|8513.2|8515.5|8507.9|196
1653602400000|2022-05-26 22:00:00|8522.2|8511.2|8514.5|8511.7|8524|8513|8514.5|8506.8|597
1653602700000|2022-05-26 22:05:00|8515.3|8511.2|8514.4|8510.5|8515.7|8511.8|8512.8|8510|323
1653603000000|2022-05-26 22:10:00|8514.1|8510.6|8514.2|8510.6|8516.4|8512.1|8513|8510|416
1653603300000|2022-05-26 22:15:00|8513.9|8510.4|8511.5|8508.6|8514.4|8510.5|8510.6|8508.3|769
1653603600000|2022-05-26 22:20:00|8511.6|8508.5|8512.2|8509.9|8512.6|8510.3|8510.3|8507.8|406
1653603900000|2022-05-26 22:25:00|8511.8|8510.3|8513.2|8510.6|8513.4|8511.3|8511.8|8509.8|463
1653604200000|2022-05-26 22:30:00|8513.1|8510.9|8513.9|8511.6|8514.4|8512.3|8513|8510.6|502
1653604500000|2022-05-26 22:35:00|8513.6|8512.1|8514.1|8512.6|8514.9|8512.8|8513.5|8511.5|382
1653604800000|2022-05-26 22:40:00|8514|8512.5|8512.5|8511|8514.5|8512.7|8512|8509.6|178
1653605100000|2022-05-26 22:45:00|8512.6|8511.1|8512.5|8510.3|8513.1|8511.2|8511.7|8509.7|188
1653605400000|2022-05-26 22:50:00|8512.8|8510|8512.5|8511|8513.5|8511.2|8512|8509.7|246
1653605700000|2022-05-26 22:55:00|8512.6|8511.1|8513.1|8510.5|8513.4|8511.3|8512.1|8510.1|307
1653606000000|2022-05-26 23:00:00|8513.2|8510.8|8511.7|8510.2|8513.6|8511.7|8511.6|8509.9|240
1653606300000|2022-05-26 23:05:00|8511.8|8510.3|8512.7|8511.2|8513.6|8511.6|8511.5|8509.8|287
1653606600000|2022-05-26 23:10:00|8512.3|8510.8|8512.2|8509.8|8513.7|8511.8|8511.5|8509.6|189
1653606900000|2022-05-26 23:15:00|8511.5|8510|8511.4|8509.9|8511.8|8510.3|8510.7|8509.2|175
1653607200000|2022-05-26 23:20:00|8511.3|8509.8|8510.2|8508.7|8511.5|8510|8510|8508.5|178
1653607500000|2022-05-26 23:25:00|8510.3|8508.8|8508|8506.5|8510.3|8508.8|8507.9|8506.4|351
1653607800000|2022-05-26 23:30:00|8508.1|8506.6|8508.2|8506.7|8508.6|8507.1|8507.6|8506.1|255
1653608100000|2022-05-26 23:35:00|8508.1|8506.6|8507.8|8506.3|8508.4|8506.9|8507.2|8505.7|249
1653608400000|2022-05-26 23:40:00|8507.9|8506.4|8507.6|8506.1|8508.2|8506.7|8506.6|8505.1|243
1653608700000|2022-05-26 23:45:00|8507.7|8506.2|8506.7|8505.2|8507.7|8506.2|8506.5|8505|204
1653609000000|2022-05-26 23:50:00|8506.6|8505.1|8507.2|8505.7|8507.3|8506|8506.6|8505.1|175
1653609300000|2022-05-26 23:55:00|8506.9|8505.4|8506.9|8505.4|8507.5|8506|8506.5|8505|154
1653609600000|2022-05-27 00:00:00|8507.1|8505.6|8508.6|8507.1|8508.6|8507.1|8505.1|8503.6|431
1653609900000|2022-05-27 00:05:00|8508.5|8507|8507.2|8505.7|8508.9|8507.4|8506.1|8504.9|287
1653610200000|2022-05-27 00:10:00|8507|8506.1|8507.1|8506.2|8507.5|8506.3|8505.4|8504.2|332
1653610500000|2022-05-27 00:15:00|8507.5|8506|8507.9|8506.4|8508.3|8507|8506|8504.6|416
1653610800000|2022-05-27 00:20:00|8508|8506.5|8506.5|8505|8508|8506.5|8506.3|8504.8|249
1653611100000|2022-05-27 00:25:00|8506.4|8504.9|8506.4|8504.9|8507.1|8505.6|8505.9|8504.4|192
1653611400000|2022-05-27 00:30:00|8506.5|8505|8507.1|8505.6|8507.2|8505.7|8506.1|8504.6|194
1653611700000|2022-05-27 00:35:00|8507.2|8505.7|8507.4|8505.9|8508.1|8506.6|8507.1|8505.6|245
1653612000000|2022-05-27 00:40:00|8507.5|8506|8507.1|8505.6|8508.3|8507.1|8506.6|8505.3|315
1653612300000|2022-05-27 00:45:00|8507.2|8505.7|8508.9|8507.4|8509.3|8507.8|8507|8505.7|333
1653612600000|2022-05-27 00:50:00|8509|8507.5|8508.8|8507.3|8510.6|8509.4|8508.4|8506.9|440
1653612900000|2022-05-27 00:55:00|8508.9|8507.4|8510|8508.5|8510.3|8508.8|8508.5|8507|367
1653613200000|2022-05-27 01:00:00|8509.6|8508.1|8510|8508.5|8510.8|8509.3|8509|8507.6|335
1653613500000|2022-05-27 01:05:00|8510.1|8508.6|8510.1|8508.6|8510.4|8509.2|8509.4|8508|274
1653613800000|2022-05-27 01:10:00|8510.2|8508.7|8510.2|8508.7|8510.7|8509.4|8509.2|8507.8|292
1653614100000|2022-05-27 01:15:00|8510.3|8508.8|8511.3|8509.8|8511.6|8510.3|8509.9|8508.4|326
1653614400000|2022-05-27 01:20:00|8511.2|8509.7|8511.2|8509.7|8511.5|8510.3|8510.5|8509.1|352
1653614700000|2022-05-27 01:25:00|8511.1|8509.6|8511.2|8509.7|8511.9|8510.7|8510.8|8509.3|251
1653615000000|2022-05-27 01:30:00|8511.1|8509.6|8510.8|8509.3|8511.9|8510.4|8509.9|8508.8|503
1653615300000|2022-05-27 01:35:00|8510.9|8509.4|8509.4|8507.9|8511.3|8509.8|8509.3|8507.8|503
1653615600000|2022-05-27 01:40:00|8509.5|8508|8511.1|8509.6|8511.4|8510|8509.4|8507.9|526
1653615900000|2022-05-27 01:45:00|8511|8509.5|8508.2|8506.7|8514.3|8512.8|8507.8|8506.3|758
1653616200000|2022-05-27 01:50:00|8508.1|8506.6|8502.3|8500.8|8508.5|8507|8499.7|8498.2|958
1653616500000|2022-05-27 01:55:00|8502.2|8500.7|8503.1|8501.6|8504.1|8502.6|8499.2|8497.7|711
1653616800000|2022-05-27 02:00:00|8503|8501.5|8502.7|8501.2|8505.8|8504.4|8502.7|8501.2|519
1653617100000|2022-05-27 02:05:00|8502.6|8501.1|8500|8498.5|8503.1|8501.7|8499.8|8498.5|567
1653617400000|2022-05-27 02:10:00|8500.1|8498.6|8502.3|8500.8|8502.3|8501|8499.8|8498.5|369
1653617700000|2022-05-27 02:15:00|8502.4|8500.9|8501.8|8500.3|8503.1|8501.7|8501.3|8499.9|487
1653618000000|2022-05-27 02:20:00|8501.7|8500.2|8502.4|8500.9|8503.1|8501.9|8501.5|8500.1|470
1653618300000|2022-05-27 02:25:00|8502.5|8501|8503.7|8502.2|8503.8|8502.6|8501.6|8500.1|469
1653618600000|2022-05-27 02:30:00|8503.6|8502.1|8502.6|8501.7|8503.8|8502.4|8501.3|8499.8|433
1653618900000|2022-05-27 02:35:00|8502.7|8501.8|8503.1|8501.6|8504.9|8503.6|8502.5|8501|460
1653619200000|2022-05-27 02:40:00|8503|8501.5|8501.2|8499.7|8503.3|8501.8|8500.6|8499.3|336
1653619500000|2022-05-27 02:45:00|8501.1|8499.6|8500.6|8499.1|8501.5|8500.2|8499.3|8498.1|318
1653619800000|2022-05-27 02:50:00|8500.5|8499|8499.5|8498|8501|8499.6|8498.6|8497.4|297
1653620100000|2022-05-27 02:55:00|8499.4|8497.9|8500.2|8498.7|8501.1|8499.8|8499.2|8497.7|276
1653620400000|2022-05-27 03:00:00|8500.1|8498.6|8501.7|8500.2|8501.7|8500.6|8499.9|8498.6|328
1653620700000|2022-05-27 03:05:00|8501.6|8500.1|8501.8|8500.3|8502.6|8501.5|8500.6|8499.3|338
1653621000000|2022-05-27 03:10:00|8501.7|8500.2|8502.3|8500.8|8502.6|8501.4|8501.3|8500.1|237
1653621300000|2022-05-27 03:15:00|8502.4|8500.9|8502.8|8501.3|8503|8501.9|8501.5|8500.4|282
1653621600000|2022-05-27 03:20:00|8502.9|8501.4|8502.8|8501.3|8503|8501.6|8501.7|8500.5|271
1653621900000|2022-05-27 03:25:00|8502.9|8501.4|8503.1|8501.6|8504.1|8502.6|8502.2|8501|425
1653622200000|2022-05-27 03:30:00|8502.3|8501.4|8503.3|8501.8|8503.5|8502.2|8502.1|8500.8|398
1653622500000|2022-05-27 03:35:00|8503.4|8501.9|8502.9|8501.4|8503.7|8502.2|8502.4|8501|332
1653622800000|2022-05-27 03:40:00|8503|8501.5|8502.5|8501|8503.5|8502.3|8501.6|8500.4|326
1653623100000|2022-05-27 03:45:00|8502.4|8500.9|8502.9|8501.4|8503.9|8502.7|8502|8500.5|389
1653623400000|2022-05-27 03:50:00|8503.3|8501.8|8503.5|8502.6|8503.8|8502.7|8502.4|8501.2|470
1653623700000|2022-05-27 03:55:00|8503.6|8502.7|8503.9|8503|8504.9|8503.7|8503.2|8502|323
1653624000000|2022-05-27 04:00:00|8504|8503.1|8503.5|8502.6|8504.7|8503.7|8502.8|8501.4|362
1653624300000|2022-05-27 04:05:00|8503.6|8502.7|8503|8501.5|8504|8503.1|8502.7|8501.3|262
1653624600000|2022-05-27 04:10:00|8502.9|8501.4|8499.9|8499|8503|8501.7|8499.8|8498.7|266
1653624900000|2022-05-27 04:15:00|8499.8|8498.9|8499.9|8498.4|8500.5|8499.3|8499.1|8497.9|265
1653625200000|2022-05-27 04:20:00|8500|8498.5|8500.8|8499.3|8500.9|8499.6|8499.6|8498.4|190
1653625500000|2022-05-27 04:25:00|8500.9|8499.4|8502.1|8500.6|8502.3|8501|8500.9|8499.4|183
1653625800000|2022-05-27 04:30:00|8501.7|8500.8|8502.2|8500.7|8502.3|8501.1|8501.4|8500.2|217
1653626100000|2022-05-27 04:35:00|8502.1|8500.6|8502.5|8501.6|8502.8|8501.9|8501.2|8499.8|202
1653626400000|2022-05-27 04:40:00|8502.6|8501.7|8503.6|8502.1|8503.9|8502.7|8502.5|8501.1|218
1653626700000|2022-05-27 04:45:00|8503.5|8502|8504.4|8502.9|8504.7|8503.5|8502.9|8501.7|310
1653627000000|2022-05-27 04:50:00|8504.3|8503.4|8503.9|8503|8504.5|8503.4|8502.5|8501.2|224
1653627300000|2022-05-27 04:55:00|8503.8|8502.9|8500.9|8499.4|8503.9|8502.9|8500.1|8499.2|232
1653627600000|2022-05-27 05:00:00|8500.8|8499.3|8504.3|8502.8|8504.5|8503.2|8500.5|8499.2|292
1653627900000|2022-05-27 05:05:00|8504.2|8502.7|8503.4|8501.9|8504.5|8503.2|8502.7|8501.5|208
1653628200000|2022-05-27 05:10:00|8503.3|8501.8|8503.1|8502.2|8503.8|8502.5|8502.6|8501.4|270
1653628500000|2022-05-27 05:15:00|8503|8502.1|8503|8501.5|8504|8502.6|8503|8501.5|197
1653628800000|2022-05-27 05:20:00|8503.1|8501.6|8502.6|8501.1|8503.2|8501.9|8501.6|8500.3|167
1653629100000|2022-05-27 05:25:00|8502.7|8501.2|8503.7|8502.2|8504.4|8503.2|8502.6|8501.1|329
1653629400000|2022-05-27 05:30:00|8503.6|8502.1|8504.5|8503|8505|8503.8|8503.6|8502.1|251
1653629700000|2022-05-27 05:35:00|8504.2|8502.7|8501.2|8499.7|8504.4|8503.2|8500.9|8499.4|287
1653630000000|2022-05-27 05:40:00|8501.1|8499.6|8504.9|8503.4|8505|8503.5|8501|8499.5|222
1653630300000|2022-05-27 05:45:00|8504.8|8503.3|8505.2|8503.7|8506|8504.8|8503.9|8502.7|542
1653630600000|2022-05-27 05:50:00|8505.1|8503.6|8505.4|8503.9|8505.8|8504.6|8502.9|8501.6|485
1653630900000|2022-05-27 05:55:00|8505.2|8503.7|8506.6|8505.1|8506.6|8505.1|8504.6|8503.5|338
1653631200000|2022-05-27 06:00:00|8506.7|8505.2|8507.9|8506.4|8508.1|8507.2|8505.2|8503.9|462
1653631500000|2022-05-27 06:05:00|8508|8506.5|8509.9|8509|8510.8|8509.7|8506.7|8505.5|350
1653631800000|2022-05-27 06:10:00|8510|8509.1|8509.9|8508.4|8510.8|8509.6|8508.6|8507.3|511
1653632100000|2022-05-27 06:15:00|8509.8|8508.3|8509|8508.1|8509.8|8508.3|8506.7|8505.5|476
1653632400000|2022-05-27 06:20:00|8509.3|8507.8|8510.4|8509.5|8511|8510|8508.8|8507.7|354
1653632700000|2022-05-27 06:25:00|8510.8|8509.3|8511.3|8509.8|8513.1|8511.7|8510.3|8509.1|481
1653633000000|2022-05-27 06:30:00|8511.2|8509.7|8510.6|8509.7|8511.8|8510.6|8509.7|8508.5|530
1653633300000|2022-05-27 06:35:00|8510.8|8509.3|8511.6|8510.1|8512.6|8511.4|8509.8|8508.6|463
1653633600000|2022-05-27 06:40:00|8511.7|8510.2|8512.3|8511.4|8512.7|8511.6|8510|8508.6|441
1653633900000|2022-05-27 06:45:00|8512.1|8511.2|8512.2|8511.3|8516.3|8515.1|8512|8510.7|538
1653634200000|2022-05-27 06:50:00|8512.1|8511.2|8512|8511.1|8513.7|8512.5|8510.4|8509.1|512
1653634500000|2022-05-27 06:55:00|8511.9|8511|8511.2|8509.7|8512|8511.1|8509.9|8508.7|470
1653634800000|2022-05-27 07:00:00|8510.9|8510|8513.3|8512.4|8514.9|8513.7|8510.5|8509|727
1653635100000|2022-05-27 07:05:00|8513.2|8512.3|8511.9|8510.4|8515.5|8514.3|8510.4|8509.2|701
1653635400000|2022-05-27 07:10:00|8511.5|8510.6|8513.5|8512|8513.5|8512.3|8509.9|8508.6|817
1653635700000|2022-05-27 07:15:00|8513.4|8511.9|8516.5|8515|8516.6|8515.4|8512.4|8511.1|655
1653636000000|2022-05-27 07:20:00|8516.3|8515.4|8513.9|8512.4|8516.3|8515.4|8512.8|8511.6|641
1653636300000|2022-05-27 07:25:00|8513.8|8512.3|8511.9|8511|8514.1|8512.9|8511.4|8510.3|565
1653636600000|2022-05-27 07:30:00|8512|8511.1|8512.9|8511.4|8512.9|8511.5|8509.9|8508.7|571
1653636900000|2022-05-27 07:35:00|8512.8|8511.3|8511|8509.5|8513|8511.8|8510.1|8508.9|500
1653637200000|2022-05-27 07:40:00|8510.9|8509.4|8512.7|8511.2|8512.9|8511.5|8509.7|8508.4|568
1653637500000|2022-05-27 07:45:00|8512.8|8511.3|8509.6|8508.1|8514.4|8513.1|8508.6|8507.3|756
1653637800000|2022-05-27 07:50:00|8509.3|8508.4|8510.7|8509.2|8511.8|8510.3|8508|8507.1|565
1653638100000|2022-05-27 07:55:00|8510.6|8509.1|8507.1|8505.6|8510.7|8509.4|8504.8|8503.3|609
1653638400000|2022-05-27 08:00:00|8507|8505.5|8507.4|8506.5|8509|8507.8|8504.3|8503.1|792
1653638700000|2022-05-27 08:05:00|8507.9|8506.4|8509|8508.1|8510.1|8509.1|8507.1|8505.9|646
1653639000000|2022-05-27 08:10:00|8509.2|8507.7|8507.5|8506|8509.6|8508.5|8506.5|8505.3|630
1653639300000|2022-05-27 08:15:00|8507.6|8506.1|8507.4|8506.5|8509.5|8508.4|8505.7|8504.5|530
1653639600000|2022-05-27 08:20:00|8507.7|8506.2|8510.4|8509.5|8511.5|8510.3|8506|8504.8|688
1653639900000|2022-05-27 08:25:00|8510.5|8509.6|8509|8507.5|8512.2|8511.1|8508.2|8507|631
1653640200000|2022-05-27 08:30:00|8508.9|8507.4|8506.4|8504.9|8509.4|8508.1|8505.6|8504.4|510
1653640500000|2022-05-27 08:35:00|8506.3|8504.8|8507.7|8506.8|8507.9|8506.8|8503.4|8502.2|568
1653640800000|2022-05-27 08:40:00|8507.6|8506.7|8508.6|8507.1|8510.1|8509|8506.9|8505.7|603
1653641100000|2022-05-27 08:45:00|8508.3|8507.4|8505.9|8505|8508.8|8507.5|8503.7|8502.6|550
1653641400000|2022-05-27 08:50:00|8506.2|8504.7|8505.6|8504.1|8506.4|8505.1|8503.3|8502.2|547
1653641700000|2022-05-27 08:55:00|8505.3|8504.4|8504.4|8503.5|8508|8506.8|8504.4|8503.4|570
1653642000000|2022-05-27 09:00:00|8504.3|8503.4|8504.6|8503.7|8505.4|8504.3|8502.4|8501.4|598
1653642300000|2022-05-27 09:05:00|8504.5|8503.6|8507.5|8506|8507.5|8506.4|8504.1|8502.9|476
1653642600000|2022-05-27 09:10:00|8507.4|8505.9|8508.3|8507.4|8508.3|8507.4|8506.2|8505|404
1653642900000|2022-05-27 09:15:00|8508.4|8507.5|8508.6|8507.1|8508.9|8508|8506.6|8505.4|360
1653643200000|2022-05-27 09:20:00|8508.5|8507|8503.5|8502.6|8508.9|8507.6|8503|8501.9|410
1653643500000|2022-05-27 09:25:00|8504|8503.1|8507|8506.1|8507.8|8506.6|8504|8502.9|474
1653643800000|2022-05-27 09:30:00|8507.1|8506.2|8508.7|8507.8|8509.4|8508.1|8506.2|8504.8|701
1653644100000|2022-05-27 09:35:00|8509|8507.5|8510.4|8509.5|8510.8|8509.9|8507.7|8506.5|573
1653644400000|2022-05-27 09:40:00|8510.8|8509.3|8510|8508.5|8511.5|8510.3|8509.5|8508.3|504
1653644700000|2022-05-27 09:45:00|8510.1|8508.6|8508.7|8507.2|8511.7|8510.4|8508.6|8507.2|460
1653645000000|2022-05-27 09:50:00|8508.8|8507.3|8505.7|8504.8|8509.9|8508.8|8505.5|8504.4|567
1653645300000|2022-05-27 09:55:00|8505.6|8504.7|8502.2|8500.7|8506.7|8505.5|8501.5|8500.6|494
1653645600000|2022-05-27 10:00:00|8502.1|8500.6|8498.5|8497|8503.1|8501.9|8497.5|8496.3|602
1653645900000|2022-05-27 10:05:00|8498.1|8497.2|8497.3|8495.8|8500|8498.8|8497|8495.7|454
1653646200000|2022-05-27 10:10:00|8497.2|8495.7|8499.1|8497.6|8499.6|8498.5|8496.7|8495.6|502
1653646500000|2022-05-27 10:15:00|8498.7|8497.2|8497.9|8497|8499.9|8498.8|8497.1|8495.9|494
1653646800000|2022-05-27 10:20:00|8498|8497.1|8494.7|8493.8|8498.5|8497.4|8494.2|8493.1|470
1653647100000|2022-05-27 10:25:00|8495.2|8493.7|8496.9|8496|8497.7|8496.8|8493.9|8492.7|529
1653647400000|2022-05-27 10:30:00|8497.3|8496.4|8499.1|8498.2|8500.2|8499|8496.6|8495.4|380
1653647700000|2022-05-27 10:35:00|8499|8498.1|8499.8|8498.9|8500.9|8499.8|8497.1|8495.9|426
1653648000000|2022-05-27 10:40:00|8499.7|8498.8|8500.2|8498.7|8501.1|8499.9|8498.5|8497.3|349
1653648300000|2022-05-27 10:45:00|8499.8|8498.9|8501.8|8500.9|8501.8|8500.9|8498.1|8496.9|510
1653648600000|2022-05-27 10:50:00|8501.7|8500.8|8500.8|8499.9|8501.8|8500.9|8498.4|8497.5|462
1653648900000|2022-05-27 10:55:00|8501|8500.1|8496.8|8495.3|8501.1|8500.1|8495.6|8494.4|663
1653649200000|2022-05-27 11:00:00|8496.5|8495.6|8496.3|8495.4|8498.8|8497.6|8495.4|8494.3|475
1653649500000|2022-05-27 11:05:00|8496.4|8495.5|8497.4|8495.9|8497.5|8496.3|8493.4|8492.2|579
1653649800000|2022-05-27 11:10:00|8497.1|8496.2|8491.9|8491|8497.4|8496.3|8491.3|8490.1|641
1653650100000|2022-05-27 11:15:00|8492|8491.1|8502.4|8501.5|8502.6|8501.6|8491.4|8490.1|735
1653650400000|2022-05-27 11:20:00|8502.5|8501.6|8500.4|8499.5|8503.6|8502.4|8500|8498.8|501
1653650700000|2022-05-27 11:25:00|8500.5|8499.6|8496.6|8495.1|8501.2|8500.2|8496|8494.9|705
1653651000000|2022-05-27 11:30:00|8496.7|8495.2|8494.9|8493.4|8498.7|8497.4|8492.6|8491.1|575
1653651300000|2022-05-27 11:35:00|8495|8493.5|8492.6|8491.1|8495|8493.8|8491.6|8490.4|527
1653651600000|2022-05-27 11:40:00|8492.4|8490.9|8490.9|8490|8493.4|8492.1|8489.7|8488.8|413
1653651900000|2022-05-27 11:45:00|8491.1|8489.6|8488.9|8488|8493|8491.9|8488.9|8487.9|632
1653652200000|2022-05-27 11:50:00|8489|8488.1|8487.8|8486.9|8490.4|8489.3|8485.9|8485|642
1653652500000|2022-05-27 11:55:00|8487.6|8486.7|8487.5|8486|8488.6|8487.5|8484.8|8483.7|871
1653652800000|2022-05-27 12:00:00|8487.7|8486.2|8487.7|8486.8|8490.1|8488.8|8486.7|8485.6|590
1653653100000|2022-05-27 12:05:00|8487.6|8486.7|8486.4|8485.5|8490.2|8489.1|8486.2|8485.3|541
1653653400000|2022-05-27 12:10:00|8486.3|8485.4|8488.4|8486.9|8488.9|8487.5|8485.7|8484.5|693
1653653700000|2022-05-27 12:15:00|8488.1|8487.2|8487.6|8486.7|8489.4|8488.4|8487.1|8485.8|531
1653654000000|2022-05-27 12:20:00|8487.7|8486.8|8488.8|8487.3|8489.6|8488.4|8485.9|8484.7|693
1653654300000|2022-05-27 12:25:00|8488.5|8487.6|8490.5|8487|8493|8490.5|8486.9|8484.6|732
1653654600000|2022-05-27 12:30:00|8490|8486.9|8485.7|8484.8|8492.3|8488.9|8484.6|8483.1|1192
1653654900000|2022-05-27 12:35:00|8485.8|8484.9|8483.9|8483|8487.8|8486.7|8483.6|8482.4|906
1653655200000|2022-05-27 12:40:00|8484|8483.1|8484|8482.5|8485.6|8484.3|8481.7|8480.6|766
1653655500000|2022-05-27 12:45:00|8483.9|8482.4|8486.5|8485|8487.3|8485.9|8483.4|8482.2|689
1653655800000|2022-05-27 12:50:00|8486.4|8484.9|8487.8|8486.9|8488.2|8487|8485.7|8484.5|487
1653656100000|2022-05-27 12:55:00|8487.7|8486.8|8488.2|8486.7|8489.1|8487.6|8486.6|8485.4|593
1653656400000|2022-05-27 13:00:00|8488.1|8486.6|8487.1|8485.6|8488.4|8487|8484.9|8483.7|632
1653656700000|2022-05-27 13:05:00|8487|8485.5|8485.4|8484.5|8487.2|8486.1|8483.5|8482.2|685
1653657000000|2022-05-27 13:10:00|8485.6|8484.7|8483.3|8482.4|8487.1|8486|8482.8|8481.6|618
1653657300000|2022-05-27 13:15:00|8483.8|8482.3|8490.5|8489|8490.5|8489.5|8483.5|8482.1|652
1653657600000|2022-05-27 13:20:00|8490.7|8489.8|8492.6|8491.1|8492.8|8491.6|8488.7|8487.8|513
1653657900000|2022-05-27 13:25:00|8492.4|8491.5|8485.7|8484.8|8492.8|8491.5|8483.9|8482.6|581
1653658200000|2022-05-27 13:30:00|8485.8|8484.9|8489.6|8488.1|8491.1|8490|8484.4|8482.9|752
1653658500000|2022-05-27 13:35:00|8489.3|8487.8|8490|8489.1|8491.8|8490.6|8488.4|8487.4|672
1653658800000|2022-05-27 13:40:00|8490.1|8489.2|8490.3|8489.4|8490.9|8489.8|8488.1|8487.2|634
1653659100000|2022-05-27 13:45:00|8490.4|8489.5|8491.1|8489.6|8491.8|8490.5|8487|8485.9|848
1653659400000|2022-05-27 13:50:00|8491.2|8489.7|8495.7|8494.2|8496.2|8494.9|8490.3|8489.1|809
1653659700000|2022-05-27 13:55:00|8495.8|8494.3|8496|8494.5|8497.4|8496.2|8493.9|8492.9|629
1653660000000|2022-05-27 14:00:00|8495.9|8494.4|8501.9|8500.4|8501.9|8500.7|8495.9|8494.4|772
1653660300000|2022-05-27 14:05:00|8501.6|8500.7|8497.6|8496.7|8501.9|8500.7|8496.4|8495.2|720
1653660600000|2022-05-27 14:10:00|8497.5|8496.6|8493.1|8492.2|8498.7|8497.3|8492.9|8491.8|701
1653660900000|2022-05-27 14:15:00|8493|8492.1|8491.9|8491|8494.3|8493.4|8491.5|8490.4|550
1653661200000|2022-05-27 14:20:00|8491.8|8490.9|8492|8491.1|8495.3|8494.1|8491.1|8489.9|452
1653661500000|2022-05-27 14:25:00|8491.8|8490.9|8492.4|8490.9|8494.1|8492.9|8489.9|8488.7|619
1653661800000|2022-05-27 14:30:00|8492.2|8490.7|8495|8494.1|8495.2|8494.3|8491|8489.8|617
1653662100000|2022-05-27 14:35:00|8494.9|8494|8493.4|8491.9|8495.5|8494.3|8492.7|8491.5|602
1653662400000|2022-05-27 14:40:00|8493.5|8492|8494|8493.1|8496.7|8495.5|8493.1|8492|597
1653662700000|2022-05-27 14:45:00|8494.1|8493.2|8492.8|8491.3|8494.5|8493.4|8491.5|8490.3|655
1653663000000|2022-05-27 14:50:00|8492.7|8491.2|8495.8|8494.9|8496.7|8495.5|8491.6|8490.3|910
1653663300000|2022-05-27 14:55:00|8495.9|8495|8491.8|8490.9|8495.9|8495|8489.1|8488.1|1533
1653663600000|2022-05-27 15:00:00|8491.6|8490.7|8496.3|8494.8|8496.6|8495.2|8490.5|8489.3|1494
1653663900000|2022-05-27 15:05:00|8496.4|8494.9|8491.3|8489.8|8496.4|8495.2|8489.6|8488.5|767
1653664200000|2022-05-27 15:10:00|8491.2|8489.7|8490|8489.1|8492.4|8491.3|8489.3|8488.1|618
1653664500000|2022-05-27 15:15:00|8490.3|8488.8|8490.9|8489.4|8491.4|8490.4|8488.7|8487.5|651
1653664800000|2022-05-27 15:20:00|8490.8|8489.3|8493.6|8492.7|8494.2|8493.2|8490|8488.9|554
1653665100000|2022-05-27 15:25:00|8493.4|8492.5|8491.5|8490.6|8494.6|8493.4|8490.6|8489.5|581
1653665400000|2022-05-27 15:30:00|8491.4|8490.5|8488.7|8487.8|8493.2|8492.1|8488.3|8487.1|603
1653665700000|2022-05-27 15:35:00|8489|8488.1|8493.7|8492.8|8494|8492.8|8488.8|8487.6|569
1653666000000|2022-05-27 15:40:00|8493.5|8492.6|8495|8493.5|8496.6|8495.6|8493.4|8492.2|521
1653666300000|2022-05-27 15:45:00|8495.1|8493.6|8494.5|8493.6|8495.2|8494|8492.1|8491.2|407
1653666600000|2022-05-27 15:50:00|8494.4|8493.5|8491.8|8490.3|8494.7|8493.5|8490.7|8489.8|391
1653666900000|2022-05-27 15:55:00|8491.4|8490.5|8490.5|8489.6|8491.7|8490.8|8489.9|8488.8|448
1653667200000|2022-05-27 16:00:00|8490.9|8489.4|8488.5|8487.6|8491.2|8490.1|8488|8486.9|373
1653667500000|2022-05-27 16:05:00|8488.4|8487.5|8490.6|8489.1|8490.6|8489.4|8487.9|8486.8|372
1653667800000|2022-05-27 16:10:00|8490.7|8489.2|8492.3|8491.4|8493.4|8492.2|8490.2|8489.1|325
1653668100000|2022-05-27 16:15:00|8492.2|8491.3|8492.9|8492|8493.6|8492.4|8491.3|8490.1|304
1653668400000|2022-05-27 16:20:00|8493|8492.1|8494.3|8492.8|8494.5|8493.1|8492.4|8491.3|319
1653668700000|2022-05-27 16:25:00|8494.2|8492.7|8493.2|8492.3|8494.7|8493.5|8493.1|8491.9|287
1653669000000|2022-05-27 16:30:00|8493.1|8492.2|8497.7|8496.8|8497.7|8496.8|8493.1|8492.2|290
1653669300000|2022-05-27 16:35:00|8497.6|8496.7|8496.5|8495.6|8498.5|8497.3|8496.3|8495.4|253
1653669600000|2022-05-27 16:40:00|8496.4|8495.5|8495.4|8494.5|8497.5|8496.2|8495.3|8494|415
1653669900000|2022-05-27 16:45:00|8495.3|8494.4|8495.9|8495|8496.3|8495.3|8494.3|8493.4|448
1653670200000|2022-05-27 16:50:00|8495.7|8494.8|8495.6|8494.1|8497.4|8496.2|8494.8|8493.4|495
1653670500000|2022-05-27 16:55:00|8495.5|8494|8495.8|8494.9|8496.8|8495.6|8494.9|8493.6|384
1653670800000|2022-05-27 17:00:00|8495.9|8495|8495.3|8494.4|8496.9|8495.5|8494|8492.8|334
1653671100000|2022-05-27 17:05:00|8495.4|8494.5|8494.3|8493.4|8495.9|8495|8493.3|8492.3|331
1653671400000|2022-05-27 17:10:00|8494.2|8493.3|8496.2|8495.3|8497.1|8495.9|8494.2|8493.3|282
1653671700000|2022-05-27 17:15:00|8496.1|8495.2|8496|8495.1|8497.6|8496.4|8495.1|8494|240
1653672000000|2022-05-27 17:20:00|8496.2|8495.3|8496.4|8495.5|8496.8|8495.7|8495.4|8494.2|194
1653672300000|2022-05-27 17:25:00|8496.3|8495.4|8496.1|8495.2|8496.8|8495.7|8495.7|8494.6|285
1653672600000|2022-05-27 17:30:00|8496|8495.1|8497.9|8497|8498.5|8497.4|8495.3|8494.2|291
1653672900000|2022-05-27 17:35:00|8497.8|8496.9|8500.5|8499.6|8500.8|8499.6|8497.4|8496.3|326
1653673200000|2022-05-27 17:40:00|8500.4|8499.5|8501.1|8500.2|8501.3|8500.4|8499.9|8498.8|264
1653673500000|2022-05-27 17:45:00|8501.2|8500.3|8500.3|8499.4|8501.3|8500.3|8499.9|8499|221
1653673800000|2022-05-27 17:50:00|8500.4|8499.5|8500.2|8499.3|8501.5|8500.2|8500|8498.9|232
1653674100000|2022-05-27 17:55:00|8500.5|8499|8496.4|8494.9|8500.8|8499.6|8496|8494.9|474
1653674400000|2022-05-27 18:00:00|8496.5|8495|8495.2|8494.3|8496.9|8495.7|8494.6|8493.4|460
1653674700000|2022-05-27 18:05:00|8495.1|8494.2|8498.8|8497.9|8499.1|8497.9|8495|8494.1|283
1653675000000|2022-05-27 18:10:00|8499.1|8497.6|8498.9|8497.4|8499.1|8497.8|8497.3|8496.1|264
1653675300000|2022-05-27 18:15:00|8499|8497.5|8498.7|8497.2|8499.2|8497.7|8497.8|8496.4|207
1653675600000|2022-05-27 18:20:00|8498.6|8497.1|8497.3|8496.4|8499.1|8497.9|8496.9|8495.7|251
1653675900000|2022-05-27 18:25:00|8497.2|8496.3|8497.6|8496.7|8497.8|8496.7|8496.4|8495.2|206
1653676200000|2022-05-27 18:30:00|8497.5|8496.6|8498.1|8497.2|8498.9|8497.9|8497.3|8496.2|233
1653676500000|2022-05-27 18:35:00|8498.5|8497|8499.2|8497.7|8500|8498.8|8498.1|8496.9|235
1653676800000|2022-05-27 18:40:00|8499|8497.5|8499.6|8498.1|8499.6|8498.3|8497.5|8496.6|246
1653677100000|2022-05-27 18:45:00|8499.5|8498|8500.5|8499.6|8500.8|8499.7|8498.2|8497.1|307
1653677400000|2022-05-27 18:50:00|8500.4|8499.5|8499.5|8498|8500.7|8499.7|8499.1|8498|221
1653677700000|2022-05-27 18:55:00|8499.2|8498.3|8500.5|8499.6|8500.9|8499.7|8498.6|8497.6|342
1653678000000|2022-05-27 19:00:00|8500.4|8499.5|8501.6|8500.1|8502.8|8501.6|8500.3|8499.3|455
1653678300000|2022-05-27 19:05:00|8501.5|8500|8499.2|8497.7|8501.6|8500.3|8499|8497.5|324
1653678600000|2022-05-27 19:10:00|8499.3|8497.8|8499.9|8498.4|8500.3|8499|8498.8|8497.3|181
1653678900000|2022-05-27 19:15:00|8499.8|8498.3|8499.2|8497.7|8500.3|8498.8|8499.1|8497.7|178
1653679200000|2022-05-27 19:20:00|8499.3|8497.8|8498.8|8497.3|8499.5|8498|8498.4|8496.9|188
1653679500000|2022-05-27 19:25:00|8498.9|8497.4|8497.6|8496.1|8498.9|8497.4|8497.1|8495.6|227
1653679800000|2022-05-27 19:30:00|8497.7|8496.2|8497.6|8496.1|8498.2|8496.5|8496.7|8495.2|161
1653680100000|2022-05-27 19:35:00|8497.5|8496|8497.3|8495.8|8498.3|8496.8|8496.7|8495.2|220
1653680400000|2022-05-27 19:40:00|8497.4|8495.9|8497.4|8496.5|8497.8|8496.5|8496.9|8495.2|192
1653680700000|2022-05-27 19:45:00|8497.2|8496.3|8498.1|8496.6|8498.7|8497.2|8497|8495.5|197
1653681000000|2022-05-27 19:50:00|8498|8496.5|8498.7|8497.2|8499.7|8498.2|8498|8496.5|228
1653681300000|2022-05-27 19:55:00|8498.6|8497.1|8499.1|8497.6|8499.5|8498|8498.1|8496.7|310
1653681600000|2022-05-27 20:00:00|8499.5|8498|8498.8|8497.3|8499.5|8498|8497.6|8496.1|305
1653681900000|2022-05-27 20:05:00|8498.7|8497.2|8496.9|8495.4|8499.1|8497.6|8496.4|8495.1|214
1653682200000|2022-05-27 20:10:00|8496.8|8495.3|8495.1|8493.6|8496.9|8495.4|8494.4|8492.9|245
1653682500000|2022-05-27 20:15:00|8495|8493.5|8495.3|8493.8|8495.5|8494.2|8494.7|8493.2|193
1653682800000|2022-05-27 20:20:00|8495.1|8493.6|8495.1|8493.6|8495.9|8494.6|8494.6|8493.4|172
1653683100000|2022-05-27 20:25:00|8495|8493.5|8495.5|8494|8495.6|8494.1|8494.4|8492.7|101
1653683400000|2022-05-27 20:30:00|8495.4|8493.9|8495.8|8494.3|8496.5|8495|8495.4|8493.9|110
1653683700000|2022-05-27 20:35:00|8495.7|8494.2|8496.1|8494.6|8497.1|8495.1|8495.3|8493.8|179
1653684000000|2022-05-27 20:40:00|8496|8494.5|8495.7|8494.2|8497.1|8495.6|8495.1|8493.6|212
1653684300000|2022-05-27 20:45:00|8496|8494.5|8496.7|8495.2|8498.2|8496.7|8495.1|8493.6|411
1653684600000|2022-05-27 20:50:00|8496.4|8494.9|8497.3|8495.8|8502.4|8496.5|8495.6|8490.1|348
1653684900000|2022-05-27 20:55:00|8497.5|8496|8503.6|8492.6|8505.9|8497|8495.5|8488.4|756
1653854400000|2022-05-29 20:00:00|8505.8|8485.7|8518.7|8497.7|8518.7|8497.7|8505.8|8485.7|2
1653854700000|2022-05-29 20:05:00|8519|8498|8504.5|8483.5|8519.4|8498.4|8502|8481|14
1653855000000|2022-05-29 20:10:00|8506.2|8485.2|8509.8|8488.8|8519.5|8498.5|8506.2|8485.2|11
1653855300000|2022-05-29 20:15:00|8519.5|8498.5|8505.4|8484.4|8519.5|8498.5|8505.4|8484.4|7
1653855600000|2022-05-29 20:20:00|8504.3|8483.3|8505.5|8484.5|8505.5|8484.5|8504.3|8483.3|6
1653855900000|2022-05-29 20:25:00|8505.8|8488|8505.8|8488|8519.5|8498.5|8505.8|8487.9|4
1653856200000|2022-05-29 20:30:00|8503.8|8482.8|8505.8|8488|8505.8|8488|8503.8|8482.8|3
1653856500000|2022-05-29 20:35:00|8519.5|8498.5|8519.5|8498.5|8519.5|8498.5|8519.5|8498.5|1
1653856800000|2022-05-29 20:40:00|8505.5|8484.5|8505.2|8484.2|8519.3|8498.3|8505|8484|9
1653857400000|2022-05-29 20:50:00|8503.7|8482.7|8505.2|8484.2|8505.2|8484.2|8503.7|8482.7|2
1653857700000|2022-05-29 20:55:00|8504.9|8483.9|8507.9|8486.9|8507.9|8486.9|8502.2|8481.2|4
1653858000000|2022-05-29 21:00:00|8515.1|8494.1|8511.2|8500.2|8520.8|8505.3|8499.6|8486.4|68
1653858300000|2022-05-29 21:05:00|8511.1|8500.1|8511.5|8500.5|8513|8502|8499.8|8488.8|232
1653858600000|2022-05-29 21:10:00|8510.4|8499.4|8505.5|8496.3|8511.7|8500.7|8499.8|8488.8|342
1653858900000|2022-05-29 21:15:00|8505.4|8496|8501.6|8490.6|8509.3|8498.3|8498.7|8487.7|241
1653859200000|2022-05-29 21:20:00|8500.1|8489.1|8502.4|8491.4|8504.6|8493.6|8499.2|8488.2|148
1653859500000|2022-05-29 21:25:00|8502.7|8491.7|8504.3|8493.8|8505.1|8494.5|8500.1|8489.1|171
1653859800000|2022-05-29 21:30:00|8503.9|8494.1|8505.3|8494.6|8505.3|8494.8|8502.9|8491.9|192
1653860100000|2022-05-29 21:35:00|8503.1|8494.3|8504.3|8496.1|8509|8498|8503|8492.8|141
1653860400000|2022-05-29 21:40:00|8504.5|8495.3|8505.8|8494.8|8509.8|8498.8|8502.2|8491.2|138
1653860700000|2022-05-29 21:45:00|8506|8495|8503.6|8496.8|8506.8|8497.6|8501.8|8490.8|364
1653861000000|2022-05-29 21:50:00|8503.5|8496.9|8503.1|8496.8|8504.3|8497.6|8502.6|8491.6|334
1653861300000|2022-05-29 21:55:00|8503.3|8496.7|8502.9|8494.7|8508|8497.5|8500.7|8489.7|353
1653861600000|2022-05-29 22:00:00|8504.4|8494.5|8502.7|8495.6|8505.9|8497|8498.5|8487.5|554
1653861900000|2022-05-29 22:05:00|8504.4|8494.2|8501.8|8496.2|8505.1|8499.3|8500.9|8493.1|433
1653862200000|2022-05-29 22:10:00|8501.6|8496.3|8500.4|8495.5|8503|8497.1|8499.5|8494|463
1653862500000|2022-05-29 22:15:00|8500.5|8495.7|8498.3|8495|8500.8|8496.7|8497.4|8494.3|685
1653862800000|2022-05-29 22:20:00|8498.5|8495.1|8497.6|8494|8498.6|8495.5|8496.8|8493.4|312
1653863100000|2022-05-29 22:25:00|8497.5|8494.1|8497.9|8495.7|8499.4|8496.2|8496.7|8493.1|198
1653863400000|2022-05-29 22:30:00|8498.1|8495.6|8497.4|8494.6|8498.5|8496.1|8496.7|8494|445
1653863700000|2022-05-29 22:35:00|8496.8|8494.4|8496.6|8493.9|8497.4|8495.7|8495.7|8492.9|251
1653864000000|2022-05-29 22:40:00|8496|8494.5|8496.4|8494.9|8497.1|8495.2|8496|8493.4|158
1653864300000|2022-05-29 22:45:00|8496.5|8495|8497.1|8494.1|8497.7|8495.3|8496.2|8492.8|299
1653864600000|2022-05-29 22:50:00|8497.2|8494.2|8496.9|8494.2|8497.4|8495.5|8495.7|8493.1|287
1653864900000|2022-05-29 22:55:00|8497|8494.3|8497.3|8494.5|8498|8495.9|8496.3|8493.9|227
1653865200000|2022-05-29 23:00:00|8497.4|8494.4|8497.2|8495.7|8497.6|8495.7|8495.7|8493.7|209
1653865500000|2022-05-29 23:05:00|8497.1|8495.6|8496.6|8495.1|8498.5|8496.1|8496.4|8494.6|173
1653865800000|2022-05-29 23:10:00|8496.7|8495.2|8495.7|8494.2|8496.8|8495.3|8495.6|8494.1|179
1653866100000|2022-05-29 23:15:00|8495.8|8494.3|8496.1|8494.6|8496.3|8494.8|8495.6|8494.1|163
1653866400000|2022-05-29 23:20:00|8496.2|8494.7|8496.5|8495|8496.8|8495.3|8496.1|8494.6|204
1653866700000|2022-05-29 23:25:00|8496.6|8495.1|8496.4|8494.9|8496.7|8495.2|8496.1|8494.6|187
1653867000000|2022-05-29 23:30:00|8496.5|8495|8496|8494.5|8496.6|8495.1|8495.6|8494.1|161
1653867300000|2022-05-29 23:35:00|8495.9|8494.4|8497.1|8495.6|8497.4|8495.9|8495.7|8494.2|315
1653867600000|2022-05-29 23:40:00|8497|8495.5|8497|8495.5|8497.3|8496.1|8496.4|8494.9|195
1653867900000|2022-05-29 23:45:00|8496.9|8495.4|8496.4|8494.9|8497.6|8496.1|8496.1|8494.6|286
1653868200000|2022-05-29 23:50:00|8496.3|8494.8|8497.4|8495.9|8498.1|8496.6|8496.3|8494.8|206
1653868500000|2022-05-29 23:55:00|8497.8|8496.3|8499.3|8497.8|8499.7|8498.2|8497.4|8495.9|291
1653868800000|2022-05-30 00:00:00|8499.5|8498|8499|8497.5|8500.4|8499.3|8498.4|8496.9|350
1653869100000|2022-05-30 00:05:00|8499.1|8497.6|8499|8497.5|8499.4|8498.1|8497.9|8496.8|285
1653869400000|2022-05-30 00:10:00|8499.1|8497.6|8500.3|8498.8|8500.4|8499.3|8499|8497.5|179
1653869700000|2022-05-30 00:15:00|8500.2|8498.7|8499.8|8498.3|8500.4|8498.9|8499.4|8498|169
1653870000000|2022-05-30 00:20:00|8499.9|8498.4|8500.4|8498.9|8501|8499.6|8499.3|8498.1|263
1653870300000|2022-05-30 00:25:00|8500.5|8499|8500.1|8498.6|8500.5|8499.3|8499.5|8498.4|223
1653870600000|2022-05-30 00:30:00|8500|8498.5|8501.1|8499.6|8501.6|8500.4|8499.7|8498.4|275
1653870900000|2022-05-30 00:35:00|8500.9|8500|8500.5|8499.6|8501.6|8500.4|8500.1|8499|274
1653871200000|2022-05-30 00:40:00|8500.7|8499.2|8500.6|8499.1|8501.1|8500|8500.2|8499|324
1653871500000|2022-05-30 00:45:00|8500.3|8499.4|8499.7|8498.2|8500.6|8499.4|8498.9|8497.7|352
1653871800000|2022-05-30 00:50:00|8499.6|8498.1|8499.2|8497.7|8500.7|8499.2|8497.9|8496.7|338
1653872100000|2022-05-30 00:55:00|8499|8497.5|8497.7|8496.2|8499|8497.7|8497.4|8496|397
1653872400000|2022-05-30 01:00:00|8497.8|8496.3|8498.4|8496.9|8498.9|8497.7|8496.7|8495.5|364
1653872700000|2022-05-30 01:05:00|8498.3|8496.8|8499.8|8498.3|8500|8498.7|8498.3|8496.8|270
1653873000000|2022-05-30 01:10:00|8499.9|8498.4|8498.7|8497.2|8500.3|8499|8498.5|8497|282
1653873300000|2022-05-30 01:15:00|8498.6|8497.1|8498.5|8497|8500.5|8499.2|8498.2|8496.8|283
1653873600000|2022-05-30 01:20:00|8498.4|8496.9|8496.5|8495|8498.8|8497.4|8496.3|8494.8|272
1653873900000|2022-05-30 01:25:00|8496.6|8495.1|8496.4|8494.9|8497|8495.8|8495.8|8494.5|236
1653874200000|2022-05-30 01:30:00|8496.3|8494.8|8498|8496.5|8498.2|8496.9|8495.5|8494.4|346
1653874500000|2022-05-30 01:35:00|8498.1|8496.6|8498.7|8497.2|8500.4|8499|8497.5|8496.3|567
1653874800000|2022-05-30 01:40:00|8498.8|8497.3|8497.8|8496.9|8500|8498.7|8497.5|8496.1|539
1653875100000|2022-05-30 01:45:00|8498.1|8496.6|8498.4|8496.9|8499|8497.5|8497.5|8496|312
1653875400000|2022-05-30 01:50:00|8498.3|8496.8|8500.1|8498.6|8500.4|8498.9|8497.3|8495.8|336
1653875700000|2022-05-30 01:55:00|8500.2|8498.7|8499.3|8497.8|8500.2|8498.9|8499.1|8497.6|354
1653876000000|2022-05-30 02:00:00|8499.2|8497.7|8499.2|8497.7|8499.5|8498.1|8498|8496.5|422
1653876300000|2022-05-30 02:05:00|8499.3|8497.8|8499.2|8497.7|8499.6|8498.1|8498.4|8496.9|262
1653876600000|2022-05-30 02:10:00|8499.1|8497.6|8499.9|8499|8500.4|8499|8499|8497.5|275
1653876900000|2022-05-30 02:15:00|8500.2|8498.7|8498.7|8497.2|8500.4|8498.9|8498.2|8496.7|378
1653877200000|2022-05-30 02:20:00|8498.8|8497.3|8498.3|8496.8|8499.2|8497.7|8498.2|8496.7|295
1653877500000|2022-05-30 02:25:00|8498.2|8496.7|8499.2|8497.7|8499.5|8498|8498|8496.5|274
1653877800000|2022-05-30 02:30:00|8499.3|8497.8|8498.7|8497.2|8499.4|8498.1|8498.3|8497|274
1653878100000|2022-05-30 02:35:00|8498.8|8497.3|8499|8497.5|8499.3|8497.8|8497.9|8496.5|308
1653878400000|2022-05-30 02:40:00|8499.1|8497.6|8499.8|8498.3|8500.2|8499.1|8498.9|8497.4|277
1653878700000|2022-05-30 02:45:00|8499.9|8498.4|8499|8498.1|8500|8498.6|8498.5|8497.1|297
1653879000000|2022-05-30 02:50:00|8498.9|8498|8497.8|8496.3|8499.5|8498.1|8497.7|8496.2|329
1653879300000|2022-05-30 02:55:00|8497.7|8496.2|8498|8496.5|8498.4|8497.3|8497.2|8495.8|309
1653879600000|2022-05-30 03:00:00|8498.1|8496.6|8499.4|8497.9|8500|8498.5|8498|8496.5|280
1653879900000|2022-05-30 03:05:00|8499.5|8498|8499.2|8497.7|8499.7|8498.6|8498.4|8497|262
1653880200000|2022-05-30 03:10:00|8499.1|8497.6|8498.7|8497.2|8499.5|8498.2|8497.7|8496.5|380
1653880500000|2022-05-30 03:15:00|8498.8|8497.3|8498.8|8497.3|8499.4|8498.3|8497.9|8496.6|410
1653880800000|2022-05-30 03:20:00|8498.5|8497.6|8498.2|8497.3|8498.9|8497.8|8497.8|8496.6|324
1653881100000|2022-05-30 03:25:00|8498.3|8497.4|8498.2|8496.7|8498.7|8497.5|8497.8|8496.6|306
1653881400000|2022-05-30 03:30:00|8498.3|8496.8|8497.1|8495.6|8498.4|8497.1|8496.9|8495.6|262
1653881700000|2022-05-30 03:35:00|8497|8495.5|8496.6|8495.1|8497.3|8495.9|8495.3|8494.3|238
1653882000000|2022-05-30 03:40:00|8496.7|8495.2|8496.7|8495.2|8497.9|8496.7|8496.2|8495|239
1653882300000|2022-05-30 03:45:00|8496.6|8495.1|8495.6|8494.7|8497.1|8495.7|8495.6|8494.3|242
1653882600000|2022-05-30 03:50:00|8496|8494.5|8496.2|8495.3|8496.7|8495.4|8495.3|8494.1|406
1653882900000|2022-05-30 03:55:00|8496.3|8495.4|8497.2|8495.7|8497.6|8496.4|8496|8494.8|393
1653883200000|2022-05-30 04:00:00|8497.1|8495.6|8499.9|8498.4|8500.7|8499.2|8497|8495.6|360
1653883500000|2022-05-30 04:05:00|8500|8498.5|8500.5|8499|8500.6|8499.5|8499.2|8497.7|224
1653883800000|2022-05-30 04:10:00|8500.4|8498.9|8501.1|8499.6|8501.2|8500.1|8500.2|8498.9|246
1653884100000|2022-05-30 04:15:00|8500.8|8499.9|8501.8|8500.3|8502.5|8501.3|8500.6|8499.4|386
1653884400000|2022-05-30 04:20:00|8501.9|8500.4|8501.4|8499.9|8502.7|8501.4|8501.2|8499.7|283
1653884700000|2022-05-30 04:25:00|8501.3|8499.8|8500.5|8499|8501.4|8500.1|8500|8498.8|225
1653885000000|2022-05-30 04:30:00|8500.4|8498.9|8502.6|8501.7|8503.2|8502.1|8500.1|8498.6|378
1653885300000|2022-05-30 04:35:00|8502.5|8501.6|8503.4|8501.9|8503.7|8502.2|8501.7|8500.2|371
1653885600000|2022-05-30 04:40:00|8503.5|8502|8506.1|8504.6|8506.3|8504.8|8503.4|8501.9|355
1653885900000|2022-05-30 04:45:00|8506|8504.5|8507|8505.5|8509.4|8506.1|8505.1|8503.8|257
1653886200000|2022-05-30 04:50:00|8506.9|8505.4|8506.4|8504.9|8507.6|8506.3|8505.9|8504.8|290
1653886500000|2022-05-30 04:55:00|8506.5|8505|8507|8505.5|8507.4|8506.3|8505.4|8504.3|308
1653886800000|2022-05-30 05:00:00|8507.1|8505.6|8507|8505.5|8508.1|8506.7|8506.7|8505.3|359
1653887100000|2022-05-30 05:05:00|8507.1|8505.6|8508|8506.5|8508.3|8507|8506.1|8504.8|326
1653887400000|2022-05-30 05:10:00|8508.1|8506.6|8506.9|8505.4|8508.3|8506.8|8506.4|8505.2|287
1653887700000|2022-05-30 05:15:00|8506.8|8505.3|8506.1|8504.6|8506.9|8505.4|8505.1|8503.6|268
1653888000000|2022-05-30 05:20:00|8506.2|8504.7|8505.4|8504.5|8506.3|8505|8504.6|8503.3|317
1653888300000|2022-05-30 05:25:00|8505.5|8504.6|8508.3|8506.8|8509.1|8507.8|8505.5|8504.4|436
1653888600000|2022-05-30 05:30:00|8508|8507.1|8509.9|8508.4|8510.1|8508.8|8507.9|8506.6|424
1653888900000|2022-05-30 05:35:00|8510.1|8508.6|8507.8|8506.3|8511.1|8509.6|8507.5|8506|379
1653889200000|2022-05-30 05:40:00|8507.7|8506.2|8507|8505.5|8507.8|8506.3|8506.6|8505.2|337
1653889500000|2022-05-30 05:45:00|8507.1|8505.6|8507.5|8506|8507.8|8506.6|8506.7|8505.2|360
1653889800000|2022-05-30 05:50:00|8507.6|8506.1|8507.1|8506.2|8507.6|8506.5|8506.2|8505|415
1653890100000|2022-05-30 05:55:00|8507.2|8506.3|8507.1|8505.6|8507.7|8506.6|8506.4|8505.2|374
1653890400000|2022-05-30 06:00:00|8507.2|8505.7|8510.5|8509|8511|8509.7|8505.6|8504.5|618
1653890700000|2022-05-30 06:05:00|8510.4|8508.9|8511.6|8510.1|8512.8|8511.6|8510.3|8508.8|486
1653891000000|2022-05-30 06:10:00|8511.4|8509.9|8512.4|8510.9|8512.4|8510.9|8509.6|8508.2|516
1653891300000|2022-05-30 06:15:00|8512.3|8510.8|8510.4|8509.5|8512.3|8510.8|8507.4|8506|439
1653891600000|2022-05-30 06:20:00|8510.9|8509.4|8509|8508.1|8511.2|8509.9|8508.1|8507|473
1653891900000|2022-05-30 06:25:00|8509.4|8507.9|8511.6|8510.1|8512.4|8511.1|8509.2|8507.9|575
1653892200000|2022-05-30 06:30:00|8511.4|8510.5|8513.2|8511.7|8514.2|8512.9|8511.4|8510.1|415
1653892500000|2022-05-30 06:35:00|8513.1|8511.6|8515|8513.5|8516.1|8514.9|8512.5|8511.2|690
1653892800000|2022-05-30 06:40:00|8515.1|8513.6|8514.3|8512.8|8515.2|8514.1|8512.7|8511.2|499
1653893100000|2022-05-30 06:45:00|8514.4|8512.9|8511.5|8510|8514.7|8513.6|8511|8509.8|578
1653893400000|2022-05-30 06:50:00|8511.4|8509.9|8509.2|8507.7|8511.5|8510|8508.5|8507.2|464
1653893700000|2022-05-30 06:55:00|8509.3|8507.8|8508.5|8507|8509.5|8508.2|8505.2|8503.9|544
1653894000000|2022-05-30 07:00:00|8508.7|8507.2|8505.6|8504.7|8510.6|8509.1|8505|8503.8|692
1653894300000|2022-05-30 07:05:00|8505.8|8504.9|8513.8|8512.9|8514.8|8513.5|8505.6|8504.4|827
1653894600000|2022-05-30 07:10:00|8513.7|8512.8|8515.9|8514.4|8516.4|8515.3|8513.7|8512.5|651
1653894900000|2022-05-30 07:15:00|8515.8|8514.3|8513.4|8512.5|8516.5|8515.2|8513|8511.7|583
1653895200000|2022-05-30 07:20:00|8513.3|8512.4|8513.1|8512.2|8513.8|8512.8|8509.8|8508.6|694
1653895500000|2022-05-30 07:25:00|8513.3|8511.8|8512.7|8511.2|8513.8|8512.5|8511.3|8510.1|529
1653895800000|2022-05-30 07:30:00|8512.6|8511.1|8515.4|8514.5|8515.6|8514.6|8511.6|8510.4|448
1653896100000|2022-05-30 07:35:00|8515.3|8514.4|8517.5|8516|8517.5|8516.2|8513.8|8512.3|504
1653896400000|2022-05-30 07:40:00|8517.4|8515.9|8516.2|8514.7|8517.9|8516.8|8514|8512.8|498
1653896700000|2022-05-30 07:45:00|8516|8514.5|8509.5|8508.6|8516.1|8514.6|8509.4|8508.2|442
1653897000000|2022-05-30 07:50:00|8509.6|8508.7|8511.7|8510.2|8512.5|8511|8509.2|8508|355
1653897300000|2022-05-30 07:55:00|8512.2|8510.7|8512.6|8511.1|8513|8511.5|8508.6|8507.6|528
1653897600000|2022-05-30 08:00:00|8512.7|8511.2|8515|8514.1|8515.7|8514.5|8510.7|8509.4|786
1653897900000|2022-05-30 08:05:00|8515.2|8514.3|8517.6|8516.1|8517.9|8516.6|8514.4|8513.2|627
1653898200000|2022-05-30 08:10:00|8517.5|8516|8518.4|8516.9|8519.1|8517.6|8515.6|8514.2|537
1653898500000|2022-05-30 08:15:00|8518.3|8516.8|8512.1|8511.2|8519|8517.1|8510.1|8508.7|540
1653898800000|2022-05-30 08:20:00|8512.3|8511.4|8510.6|8509.1|8513.3|8512.1|8509.3|8507.8|509
1653899100000|2022-05-30 08:25:00|8510.5|8509|8512.3|8510.8|8512.7|8511.5|8508.4|8507.3|574
1653899400000|2022-05-30 08:30:00|8512.2|8510.7|8515.7|8514.2|8516.4|8515.1|8511.7|8510.4|528
1653899700000|2022-05-30 08:35:00|8515.5|8514|8514.7|8513.2|8519.8|8518.7|8514.3|8513.2|706
1653900000000|2022-05-30 08:40:00|8514.8|8513.3|8516.4|8514.9|8517.4|8516.1|8514.5|8513.3|520
1653900300000|2022-05-30 08:45:00|8516.3|8514.8|8518.2|8516.7|8519.8|8518.6|8514.7|8513.6|504
1653900600000|2022-05-30 08:50:00|8518.1|8516.6|8519.6|8518.1|8520.7|8519.4|8516.4|8515.2|497
1653900900000|2022-05-30 08:55:00|8519.4|8518.5|8522.7|8521.2|8523.1|8522.2|8519.1|8517.9|573
1653901200000|2022-05-30 09:00:00|8522.8|8521.3|8521.4|8519.9|8522.9|8521.6|8518.7|8517.7|659
1653901500000|2022-05-30 09:05:00|8521.1|8520.2|8519.3|8517.8|8522.1|8520.8|8518|8516.8|629
1653901800000|2022-05-30 09:10:00|8519.4|8517.9|8517.5|8516|8519.4|8518.4|8515.8|8514.6|627
1653902100000|2022-05-30 09:15:00|8517.6|8516.1|8517|8515.5|8518|8517|8516.4|8515.2|576
1653902400000|2022-05-30 09:20:00|8517.1|8515.6|8518.1|8516.6|8520.1|8518.8|8516.7|8515.5|457
1653902700000|2022-05-30 09:25:00|8518|8516.5|8519.2|8517.7|8520.2|8518.8|8517.7|8516.3|477
1653903000000|2022-05-30 09:30:00|8519.3|8517.8|8516.5|8515|8520.1|8518.6|8516.2|8514|464
1653903300000|2022-05-30 09:35:00|8516.4|8514.9|8517.3|8515.8|8517.8|8516.6|8516.3|8514.9|402
1653903600000|2022-05-30 09:40:00|8517.4|8515.9|8513.8|8512.3|8517.9|8516.4|8512.9|8511.7|490
1653903900000|2022-05-30 09:45:00|8513.6|8512.7|8513.9|8512.4|8515|8513.8|8512.1|8511|521
1653904200000|2022-05-30 09:50:00|8514|8512.5|8510|8508.5|8514.3|8513.2|8509.4|8508.2|481
1653904500000|2022-05-30 09:55:00|8510.1|8508.6|8513.2|8511.7|8513.3|8511.8|8509.2|8508|436
1653904800000|2022-05-30 10:00:00|8513.3|8511.8|8511.3|8509.8|8513.8|8512.5|8510.8|8509.6|468
1653905100000|2022-05-30 10:05:00|8511.4|8509.9|8512.3|8511.4|8512.9|8511.8|8510.9|8509.7|279
1653905400000|2022-05-30 10:10:00|8512.4|8511.5|8511.7|8510.8|8512.9|8511.7|8510.8|8509.7|287
1653905700000|2022-05-30 10:15:00|8511.8|8510.9|8512.7|8511.8|8513.6|8512.4|8511.7|8510.4|354
1653906000000|2022-05-30 10:20:00|8512.8|8511.9|8513.8|8512.3|8514.4|8513.1|8512.5|8511.2|293
1653906300000|2022-05-30 10:25:00|8513.9|8512.4|8512.9|8511.4|8514.6|8513.5|8511.1|8509.7|408
1653906600000|2022-05-30 10:30:00|8513|8511.5|8512.2|8511.3|8513.1|8511.8|8509.8|8508.6|425
1653906900000|2022-05-30 10:35:00|8512.5|8511|8510.8|8509.3|8512.8|8511.5|8509.4|8508.1|432
1653907200000|2022-05-30 10:40:00|8510.7|8509.2|8515.6|8514.7|8516.8|8515.4|8510|8508.8|584
1653907500000|2022-05-30 10:45:00|8515.7|8514.8|8517.3|8515.8|8517.7|8516.6|8515.6|8514.4|449
1653907800000|2022-05-30 10:50:00|8517.4|8515.9|8517.6|8516.1|8518.6|8517.3|8516.1|8514.6|525
1653908100000|2022-05-30 10:55:00|8517.7|8516.2|8523.3|8521.8|8523.7|8522.3|8517.4|8516.2|504
1653908400000|2022-05-30 11:00:00|8523.4|8521.9|8526.4|8524.9|8528.9|8527.8|8522.2|8521.2|682
1653908700000|2022-05-30 11:05:00|8526.3|8524.8|8522.8|8521.9|8526.4|8525.1|8522.3|8521.2|362
1653909000000|2022-05-30 11:10:00|8522.7|8521.8|8521.3|8519.8|8523|8521.8|8520.6|8519.2|477
1653909300000|2022-05-30 11:15:00|8521.4|8519.9|8519.7|8518.2|8521.9|8520.5|8518.8|8517.5|481
1653909600000|2022-05-30 11:20:00|8519.8|8518.3|8517.9|8516.4|8519.9|8518.7|8517.5|8516.2|488
1653909900000|2022-05-30 11:25:00|8517.6|8516.1|8514.8|8513.3|8518.2|8516.9|8514.2|8513|403
1653910200000|2022-05-30 11:30:00|8514.9|8513.4|8515.8|8514.3|8518.9|8517.6|8514.6|8513.1|389
1653910500000|2022-05-30 11:35:00|8516.4|8514.9|8515.7|8514.2|8518.1|8516.9|8514.9|8513.8|289
1653910800000|2022-05-30 11:40:00|8516.4|8514.9|8516.5|8515.6|8516.8|8515.6|8514.6|8513.3|446
1653911100000|2022-05-30 11:45:00|8516.9|8516|8517.2|8515.7|8517.4|8516.5|8515.4|8514.2|417
1653911400000|2022-05-30 11:50:00|8517.3|8515.8|8518.3|8516.8|8519.7|8518.6|8516.4|8515|496
1653911700000|2022-05-30 11:55:00|8518.2|8516.7|8518.8|8517.3|8519.7|8518.2|8516.9|8515.2|549
1653912000000|2022-05-30 12:00:00|8519.3|8517.1|8520.6|8519.1|8521.6|8520.1|8518.5|8516.7|607
1653912300000|2022-05-30 12:05:00|8520.5|8519|8517.8|8516.9|8521.1|8519.6|8517.6|8516.5|365
1653912600000|2022-05-30 12:10:00|8518.1|8516.6|8516|8514.5|8519.6|8518.2|8515.6|8514.1|431
1653912900000|2022-05-30 12:15:00|8516.1|8514.6|8515|8513.5|8516.9|8515.6|8514.4|8513.2|532
1653913200000|2022-05-30 12:20:00|8515.1|8513.6|8516|8514.5|8516.6|8515.5|8514.7|8513.3|460
1653913500000|2022-05-30 12:25:00|8516.1|8514.6|8515.3|8513.8|8516.7|8515.5|8513.9|8512.5|483
1653913800000|2022-05-30 12:30:00|8515.4|8513.9|8516.1|8514.6|8516.7|8515.5|8514.5|8513.4|435
1653914100000|2022-05-30 12:35:00|8516.2|8514.7|8514.1|8512.6|8516.6|8515.2|8513.5|8512.1|513
1653914400000|2022-05-30 12:40:00|8514|8512.5|8513.2|8512.3|8515.6|8514.4|8512.9|8511.8|431
1653914700000|2022-05-30 12:45:00|8513.3|8512.4|8512.9|8511.4|8514.3|8513.1|8512.1|8510.9|545
1653915000000|2022-05-30 12:50:00|8512.8|8511.3|8513.2|8511.7|8514.4|8513.1|8512.4|8510.9|443
1653915300000|2022-05-30 12:55:00|8513.3|8511.8|8512.7|8511.8|8515.4|8514.2|8512.4|8511.4|376
1653915600000|2022-05-30 13:00:00|8512.6|8511.7|8513.4|8512.5|8514.6|8513.2|8510.6|8509.4|482
1653915900000|2022-05-30 13:05:00|8513.6|8512.1|8515.5|8514|8515.5|8514|8510.6|8509.5|464
1653916200000|2022-05-30 13:10:00|8515.4|8513.9|8516|8514.5|8516.1|8514.8|8514.4|8513.2|402
1653916500000|2022-05-30 13:15:00|8516.1|8514.6|8517.7|8516.2|8518.6|8517.2|8515.5|8514.3|423
1653916800000|2022-05-30 13:20:00|8517.9|8516.4|8519.6|8518.1|8519.9|8518.4|8517.4|8515.4|385
1653917100000|2022-05-30 13:25:00|8519.5|8518|8519.1|8517.6|8520|8518.5|8517.7|8516.6|317
1653917400000|2022-05-30 13:30:00|8519.2|8517.7|8514.5|8513|8519.2|8517.7|8514.3|8512.8|387
1653917700000|2022-05-30 13:35:00|8514.4|8512.9|8516.9|8515.4|8517.3|8515.9|8513.3|8511.9|377
1653918000000|2022-05-30 13:40:00|8517|8515.5|8517.6|8516.1|8518.2|8517|8515.8|8514.7|477
1653918300000|2022-05-30 13:45:00|8517.7|8516.2|8520.5|8519|8521.4|8520.1|8517.4|8515.9|462
1653918600000|2022-05-30 13:50:00|8520.4|8518.9|8520.8|8519.3|8521.5|8520.1|8518|8516.7|439
1653918900000|2022-05-30 13:55:00|8520.7|8519.2|8522.7|8521.2|8523.5|8522.1|8519.5|8518.1|582
1653919200000|2022-05-30 14:00:00|8522.4|8521.5|8525|8523.5|8526.1|8524.9|8522.2|8520.8|597
1653919500000|2022-05-30 14:05:00|8525.1|8523.6|8519.6|8518.1|8526|8524.9|8519.5|8518|584
1653919800000|2022-05-30 14:10:00|8519.7|8518.2|8520.2|8518.7|8520.3|8519.3|8516.9|8515.7|519
1653920100000|2022-05-30 14:15:00|8520.1|8518.6|8516.6|8515.1|8521.2|8519.7|8516.2|8515|543
1653920400000|2022-05-30 14:20:00|8516.5|8515|8517.6|8516.1|8518.5|8517.3|8516.1|8514.8|375
1653920700000|2022-05-30 14:25:00|8517.5|8516|8518.7|8517.2|8519.4|8518|8515.9|8514.6|442
1653921000000|2022-05-30 14:30:00|8518.8|8517.3|8518.3|8516.8|8519.1|8517.8|8515.6|8514.2|469
1653921300000|2022-05-30 14:35:00|8518.4|8516.9|8519|8517.5|8521.1|8519.6|8518.4|8516.9|348
1653921600000|2022-05-30 14:40:00|8519.1|8517.6|8519.3|8517.8|8520.4|8519.1|8518.6|8517.1|525
1653921900000|2022-05-30 14:45:00|8519.4|8517.9|8521.3|8519.8|8522.1|8520.9|8519.2|8517.7|507
1653922200000|2022-05-30 14:50:00|8521.2|8519.7|8527.9|8526.4|8528|8526.8|8520.2|8518.7|665
1653922500000|2022-05-30 14:55:00|8528|8526.5|8524.2|8523.3|8528|8526.6|8523.1|8521.9|1140
1653922800000|2022-05-30 15:00:00|8524|8523.1|8526|8524.5|8528.4|8527.2|8522.5|8521.3|894
1653923100000|2022-05-30 15:05:00|8525.8|8524.3|8528.7|8527.2|8529|8527.8|8525.5|8524.2|448
1653923400000|2022-05-30 15:10:00|8528.8|8527.3|8525.9|8524.4|8529.2|8528|8525.4|8523.9|502
1653923700000|2022-05-30 15:15:00|8525.8|8524.3|8522.2|8520.7|8526.1|8524.6|8521.6|8520.1|491
1653924000000|2022-05-30 15:20:00|8522.1|8520.6|8519.6|8518.1|8522.2|8520.7|8519.2|8517.9|440
1653924300000|2022-05-30 15:25:00|8519.7|8518.2|8518.8|8517.3|8520.5|8519.2|8518.1|8517.1|405
1653924600000|2022-05-30 15:30:00|8518.9|8517.4|8517.9|8517|8519.9|8518.8|8517.7|8516.6|484
1653924900000|2022-05-30 15:35:00|8517.8|8516.9|8517.9|8516.4|8519.2|8518|8516.2|8514.9|411
1653925200000|2022-05-30 15:40:00|8517.7|8516.8|8515.4|8513.9|8518|8516.8|8515.3|8513.8|314
1653925500000|2022-05-30 15:45:00|8515.5|8514|8515.3|8513.8|8516.2|8514.7|8514.6|8513.3|266
1653925800000|2022-05-30 15:50:00|8515.2|8513.7|8517.6|8516.7|8518.4|8517.2|8515.2|8513.7|364
1653926100000|2022-05-30 15:55:00|8517.9|8516.4|8516.7|8515.2|8518|8516.9|8514.2|8513|380
1653926400000|2022-05-30 16:00:00|8517.1|8515.6|8517|8515.5|8517.5|8516|8515.3|8513.8|307
1653926700000|2022-05-30 16:05:00|8517.1|8515.6|8521.2|8519.7|8521.9|8520.4|8517.1|8515.6|287
1653927000000|2022-05-30 16:10:00|8521.1|8519.6|8522.2|8520.7|8522.8|8521|8520.7|8518.8|376
1653927300000|2022-05-30 16:15:00|8522.3|8520.8|8522.7|8521.2|8523.8|8522.3|8521.8|8520.1|425
1653927600000|2022-05-30 16:20:00|8522.5|8521|8523.6|8522.1|8524.9|8523.4|8522.4|8520.9|388
1653927900000|2022-05-30 16:25:00|8523.5|8522|8525.1|8523.6|8525.9|8524.1|8523.5|8522|523
1653928200000|2022-05-30 16:30:00|8525.3|8523.8|8526.8|8524.5|8527|8524.9|8523.9|8522.2|409
1653928500000|2022-05-30 16:35:00|8526.9|8525|8524.8|8523.3|8527|8525|8523.7|8522.2|466
1653928800000|2022-05-30 16:40:00|8524.9|8523.4|8524|8522.5|8525|8523.4|8523.4|8521.5|358
1653929100000|2022-05-30 16:45:00|8523.9|8522.4|8522.6|8521.1|8524.1|8522.5|8521.3|8519.8|295
1653929400000|2022-05-30 16:50:00|8522.5|8521|8522.7|8521.2|8524.1|8522.1|8521.9|8520.4|231
1653929700000|2022-05-30 16:55:00|8522.8|8521.3|8524.2|8522.7|8524.8|8523|8522.5|8520.6|531
1653930000000|2022-05-30 17:00:00|8524.3|8522.8|8522.6|8521.1|8525|8523.4|8522.3|8520.5|566
1653930300000|2022-05-30 17:05:00|8522.7|8521.2|8523.3|8521.8|8524.6|8522.8|8522.5|8520.8|495
1653930600000|2022-05-30 17:10:00|8523.2|8521.7|8522.7|8521.2|8524.5|8522.8|8522.3|8520.1|708
1653930900000|2022-05-30 17:15:00|8522.5|8521|8520.9|8519.4|8523.2|8521.2|8520.9|8519.1|547
1653931200000|2022-05-30 17:20:00|8520.8|8519.3|8522.2|8520.7|8522.4|8520.7|8520.8|8519.2|303
1653931500000|2022-05-30 17:25:00|8522.1|8520.6|8522.9|8520.4|8523.1|8521.2|8521.6|8519.6|536
1653931800000|2022-05-30 17:30:00|8522.8|8520.6|8522.2|8519.9|8523.2|8521.2|8521.5|8519.5|407
1653932100000|2022-05-30 17:35:00|8521.8|8520.3|8522.2|8519.8|8522.3|8520.3|8521|8519|407
1653932400000|2022-05-30 17:40:00|8522.1|8519.9|8522.3|8520.8|8523.2|8521.2|8521.5|8519.2|601
1653932700000|2022-05-30 17:45:00|8522.2|8520.7|8523.6|8521.3|8524.4|8522.6|8522.1|8519.8|706
1653933000000|2022-05-30 17:50:00|8523.5|8521.4|8523.3|8521.8|8524.6|8522.3|8522.6|8520.5|609
1653933300000|2022-05-30 17:55:00|8523.2|8521.7|8522|8519.3|8524.4|8522.1|8521.3|8519.1|439
1653933600000|2022-05-30 18:00:00|8521.2|8519.7|8520.6|8518.4|8522.4|8519.7|8519.6|8517.6|658
1653933900000|2022-05-30 18:05:00|8520.2|8518.7|8519.8|8518.3|8521.5|8519.1|8519.4|8517.4|628
1653934200000|2022-05-30 18:10:00|8519.9|8518.4|8520|8517.2|8521.1|8518.7|8519.4|8517.2|827
1653934500000|2022-05-30 18:15:00|8519.9|8517.3|8520.5|8518.2|8521.6|8519.3|8519.6|8517.1|651
1653934800000|2022-05-30 18:20:00|8520.1|8518.6|8519.4|8517.9|8521.1|8518.9|8518.9|8516.9|385
1653935100000|2022-05-30 18:25:00|8519.2|8517.7|8519.9|8518.4|8520.7|8519|8519.1|8517.4|413
1653935400000|2022-05-30 18:30:00|8520.3|8518.1|8519.2|8517.7|8520.4|8518.7|8519.1|8517.4|446
1653935700000|2022-05-30 18:35:00|8519.3|8517.8|8519.7|8518.2|8520.1|8518.3|8519|8517.1|430
1653936000000|2022-05-30 18:40:00|8519.6|8518.1|8519.7|8518.2|8520.5|8518.3|8519.2|8517.3|352
1653936300000|2022-05-30 18:45:00|8519.6|8518.1|8519.2|8517.7|8520.1|8518.3|8518.6|8517.3|215
1653936600000|2022-05-30 18:50:00|8519.1|8517.6|8518.5|8517|8519.1|8517.6|8518.1|8516.8|161
1653936900000|2022-05-30 18:55:00|8518.4|8516.9|8520.2|8518.7|8520.4|8518.9|8518|8516.5|317
1653937200000|2022-05-30 19:00:00|8519.9|8518.4|8519.1|8517.6|8521.3|8519.5|8518.7|8517.2|413
1653937500000|2022-05-30 19:05:00|8519|8517.5|8518.4|8516.9|8519.5|8517.8|8518.4|8516.9|295
1653937800000|2022-05-30 19:10:00|8518.5|8517|8517.8|8515.3|8519|8517.3|8516.5|8514.9|359
1653938100000|2022-05-30 19:15:00|8517.9|8515.2|8517.1|8514.6|8517.9|8515.9|8516.3|8514.3|263
1653938400000|2022-05-30 19:20:00|8517|8514.5|8517.3|8515|8517.9|8515.5|8516.4|8514.3|251
1653938700000|2022-05-30 19:25:00|8517.4|8515.1|8518.1|8515.7|8519|8516.3|8516.9|8514.4|596
1653939000000|2022-05-30 19:30:00|8518|8515.5|8518.3|8516.8|8519|8517|8517|8514.7|510
1653939300000|2022-05-30 19:35:00|8518.2|8516.7|8518.7|8516.2|8519.3|8517.2|8517.7|8515.7|498
1653939600000|2022-05-30 19:40:00|8518.5|8516.3|8518.8|8517.3|8519.6|8517.5|8518|8515.9|510
1653939900000|2022-05-30 19:45:00|8518.7|8517.2|8517.9|8516.4|8519.2|8517.3|8517.8|8515.7|446
1653940200000|2022-05-30 19:50:00|8518|8516.5|8519.1|8516.7|8520|8517.8|8517.7|8515.7|353
1653940500000|2022-05-30 19:55:00|8519|8516.8|8519.4|8517|8520.3|8517.8|8518.3|8516.4|659
1653940800000|2022-05-30 20:00:00|8519.5|8516.9|8520.3|8518.8|8521.3|8518.9|8518.1|8516.5|532
1653941100000|2022-05-30 20:05:00|8520.2|8518.7|8521.8|8519.2|8522.1|8519.8|8520.2|8517.9|361
1653941400000|2022-05-30 20:10:00|8521.7|8519.1|8521.5|8519.3|8523.4|8520.7|8521.1|8518.8|490
1653941700000|2022-05-30 20:15:00|8521.6|8519.2|8520.8|8518.4|8521.8|8519.2|8520.3|8518.4|200
1653942000000|2022-05-30 20:20:00|8520.6|8518.1|8519.3|8517.8|8521.1|8518.8|8519.3|8517.3|401
1653942300000|2022-05-30 20:25:00|8519.4|8517.9|8519.1|8516.6|8519.8|8517.9|8517|8515|295
1653942600000|2022-05-30 20:30:00|8519.3|8516.4|8518|8516.5|8519.3|8517.2|8517.4|8515.8|285
1653942900000|2022-05-30 20:35:00|8518.1|8516.6|8518.1|8516.6|8518.9|8517|8517.5|8515.7|190
1653943200000|2022-05-30 20:40:00|8518.7|8516.2|8517.7|8516.2|8518.9|8517|8517.6|8515.7|393
1653943500000|2022-05-30 20:45:00|8518.1|8515.9|8519.5|8515.7|8519.6|8516.9|8517.7|8515.3|292
1653943800000|2022-05-30 20:50:00|8519.1|8516|8520.9|8515.1|8524.1|8517.1|8519.1|8512.4|518
1653944100000|2022-05-30 20:55:00|8521|8515|8524.2|8513.2|8527.8|8517|8519.8|8512.6|388
1653944400000|2022-05-30 21:00:00|8524.4|8513.4|8525.6|8514.6|8526.1|8515.1|8524|8513|104
1653944700000|2022-05-30 21:05:00|8525.5|8514.5|8526.3|8515.3|8526.5|8515.5|8525.2|8514.2|87
1653945000000|2022-05-30 21:10:00|8526.5|8515.5|8523.8|8512.8|8529|8518|8523.3|8512.3|347
1653945300000|2022-05-30 21:15:00|8523.9|8512.9|8523.6|8515.3|8526.2|8515.4|8521.3|8510.3|291
1653945600000|2022-05-30 21:20:00|8523.7|8515.4|8524.6|8513.7|8525.2|8515.4|8523.4|8512.7|601
1653945900000|2022-05-30 21:25:00|8524.5|8513.5|8524.4|8513.4|8525.5|8515.2|8523|8512|896
1653946200000|2022-05-30 21:30:00|8524.6|8513.6|8523.2|8515.4|8526.1|8515.5|8522.5|8511.9|526
1653946500000|2022-05-30 21:35:00|8523.1|8515|8523.2|8515|8525.2|8516.3|8522.7|8513.2|699
1653946800000|2022-05-30 21:40:00|8523.1|8514.1|8523.7|8514.7|8524.9|8516|8521.5|8510.5|788
1653947100000|2022-05-30 21:45:00|8523.4|8513.9|8523.9|8512.9|8524.9|8516.3|8521.8|8512.1|577
1653947400000|2022-05-30 21:50:00|8524|8513|8523|8515.7|8524.9|8516|8521.8|8512.3|621
1653947700000|2022-05-30 21:55:00|8523.1|8515.6|8524.2|8513.2|8526.9|8516|8521.9|8512.8|689
1653948000000|2022-05-30 22:00:00|8524.1|8513.1|8523.3|8515.7|8527.8|8518|8521.2|8510.9|654
1653948300000|2022-05-30 22:05:00|8525.1|8516.9|8521.2|8517.8|8525.1|8518.3|8520.6|8513.1|629
1653948600000|2022-05-30 22:10:00|8522.3|8516.7|8522.3|8518.8|8523|8519.4|8520.4|8516.7|494
1653948900000|2022-05-30 22:15:00|8522.1|8518.9|8520.8|8517|8523|8519|8519.9|8516.8|840
1653949200000|2022-05-30 22:20:00|8520.6|8517.1|8520.8|8518|8521.7|8518.7|8519.4|8516.2|536
1653949500000|2022-05-30 22:25:00|8520.4|8517.7|8521.2|8518.5|8522.5|8519.5|8520|8517.7|487
1653949800000|2022-05-30 22:30:00|8521.1|8518.6|8521|8518.5|8521.2|8518.9|8519.2|8517.1|595
1653950100000|2022-05-30 22:35:00|8520.9|8518.4|8520.7|8518.3|8521.2|8519.1|8520|8517.9|419
1653950400000|2022-05-30 22:40:00|8520.8|8518.4|8520.1|8518.6|8520.9|8519|8519.9|8517.8|321
1653950700000|2022-05-30 22:45:00|8520.2|8518.7|8520.9|8517.9|8522.2|8519.6|8519.8|8516.7|505
1653951000000|2022-05-30 22:50:00|8520.7|8518.2|8520.6|8519.1|8521.4|8519.3|8520.2|8517.9|347
1653951300000|2022-05-30 22:55:00|8521|8518.7|8520.7|8519.2|8521.5|8519.5|8520.3|8518.2|448
1653951600000|2022-05-30 23:00:00|8521.1|8518.8|8520.2|8518.7|8521.2|8519.1|8520|8518.2|398
1653951900000|2022-05-30 23:05:00|8520.1|8518.6|8520.7|8519.2|8521.4|8519.5|8520.1|8518.2|320
1653952200000|2022-05-30 23:10:00|8520.6|8519.1|8521.2|8519.7|8521.6|8519.8|8520.2|8518.3|374
1653952500000|2022-05-30 23:15:00|8521.3|8519.8|8521.3|8519.8|8521.9|8520.4|8520.7|8519|330
1653952800000|2022-05-30 23:20:00|8521.4|8519.9|8522.9|8521.4|8523.1|8521.6|8520.7|8519.1|345
1653953100000|2022-05-30 23:25:00|8523|8521.5|8522.4|8520.9|8523.2|8521.5|8521.5|8519.9|347
1653953400000|2022-05-30 23:30:00|8522.3|8520.8|8521.9|8520.4|8523.3|8521.8|8521.3|8519.6|509
1653953700000|2022-05-30 23:35:00|8521.8|8520.3|8520.4|8518.9|8522.8|8520.9|8520.3|8518.8|381
1653954000000|2022-05-30 23:40:00|8520.2|8518.7|8520|8518.5|8520.6|8519.1|8519.7|8518.2|382
1653954300000|2022-05-30 23:45:00|8519.9|8518.4|8520.2|8518.7|8521.3|8519.8|8519.9|8518.4|395
1653954600000|2022-05-30 23:50:00|8520.1|8518.6|8520.9|8519.4|8521.7|8520.3|8520.1|8518.6|306
1653954900000|2022-05-30 23:55:00|8521|8519.5|8520.8|8519.3|8521.1|8519.6|8520.2|8518.6|400
1653955200000|2022-05-31 00:00:00|8520.9|8519.4|8521.3|8519.8|8522.3|8521.1|8520.4|8518.9|704
1653955500000|2022-05-31 00:05:00|8521.4|8519.9|8519.6|8518.1|8521.6|8520.5|8519.6|8517.9|565
1653955800000|2022-05-31 00:10:00|8519.7|8518.2|8519.9|8518.4|8520.9|8519.4|8519.2|8517.7|600
1653956100000|2022-05-31 00:15:00|8520|8518.5|8519.2|8517.7|8520.2|8519|8518.4|8517.1|698
1653956400000|2022-05-31 00:20:00|8519.3|8517.8|8522.2|8520.7|8523.8|8521.8|8519|8517.5|742
1653956700000|2022-05-31 00:25:00|8522.1|8520.6|8521.7|8520.2|8524.3|8522.4|8521.4|8519.9|577
1653957000000|2022-05-31 00:30:00|8521.6|8520.1|8521.9|8520.4|8523.3|8522|8521.1|8519.6|774
1653957300000|2022-05-31 00:35:00|8521.8|8520.3|8521.8|8520.3|8522.5|8521.2|8521|8519.5|622
1653957600000|2022-05-31 00:40:00|8521.9|8520.4|8521.1|8519.6|8522.2|8520.9|8520.8|8519.3|770
1653957900000|2022-05-31 00:45:00|8521.3|8519.8|8521.7|8520.2|8522|8520.5|8520.4|8518.9|779
1653958200000|2022-05-31 00:50:00|8521.8|8520.3|8519.9|8518.4|8524|8522.5|8519.9|8517.9|868
1653958500000|2022-05-31 00:55:00|8520|8518.5|8521.7|8520.2|8522.2|8521|8519.8|8518|842
1653958800000|2022-05-31 01:00:00|8521.8|8520.3|8523.7|8522.2|8524.6|8523.1|8521.1|8519.6|766
1653959100000|2022-05-31 01:05:00|8523.8|8522.3|8521|8519.5|8524.5|8523.4|8519.7|8518|868
1653959400000|2022-05-31 01:10:00|8520.9|8519.4|8521.9|8520.4|8522.3|8520.8|8520.3|8518.8|598
1653959700000|2022-05-31 01:15:00|8522|8520.5|8519.5|8518|8522.7|8520.9|8518.8|8517.3|563
1653960000000|2022-05-31 01:20:00|8519.6|8518.1|8518.8|8517.3|8519.9|8518.4|8518.5|8517|493
1653960300000|2022-05-31 01:25:00|8518.9|8517.4|8519.9|8518.4|8521.3|8519.8|8518.6|8517.1|539
1653960600000|2022-05-31 01:30:00|8520.3|8518|8518.8|8517.3|8520.9|8519.4|8518.6|8517.1|791
1653960900000|2022-05-31 01:35:00|8518.7|8517.2|8520.1|8518.6|8521|8519.5|8517.6|8516.1|790
1653961200000|2022-05-31 01:40:00|8520.2|8518.7|8519|8518.1|8520.4|8518.9|8518.6|8517.1|699
1653961500000|2022-05-31 01:45:00|8518.9|8518|8517.5|8516|8519.5|8518.1|8516.8|8515.3|688
1653961800000|2022-05-31 01:50:00|8517.4|8515.9|8518|8516.5|8518.3|8516.8|8515.9|8514.4|676
1653962100000|2022-05-31 01:55:00|8517.9|8516.4|8518.9|8517.4|8519.7|8518.4|8517.1|8515.6|657
1653962400000|2022-05-31 02:00:00|8518.8|8517.3|8520.2|8518.7|8520.6|8519.2|8518.1|8516.6|690
1653962700000|2022-05-31 02:05:00|8520.3|8518.8|8520|8518.5|8521|8519.5|8518.4|8517.1|696
1653963000000|2022-05-31 02:10:00|8520.1|8518.6|8521.9|8520.4|8522.1|8520.7|8519.8|8518.3|689
1653963300000|2022-05-31 02:15:00|8521.8|8520.3|8518.5|8517|8522.2|8520.7|8518.3|8516.8|653
1653963600000|2022-05-31 02:20:00|8518.6|8517.1|8518.2|8516.7|8519.3|8518.1|8517.2|8515.7|546
1653963900000|2022-05-31 02:25:00|8518.1|8516.6|8518.1|8516.6|8518.8|8517.3|8517.4|8515.9|392
1653964200000|2022-05-31 02:30:00|8518|8516.5|8518.8|8517.3|8519.1|8517.6|8517.5|8516|517
1653964500000|2022-05-31 02:35:00|8518.7|8517.2|8518.8|8517.3|8520|8518.7|8517.5|8516|578
1653964800000|2022-05-31 02:40:00|8518.7|8517.2|8518.2|8516.7|8518.7|8517.4|8517.7|8516.4|470
1653965100000|2022-05-31 02:45:00|8517.9|8516.4|8518.9|8517.4|8519.1|8517.6|8517.7|8516.2|341
1653965400000|2022-05-31 02:50:00|8518.8|8517.3|8521.1|8519.6|8521.2|8519.7|8518.8|8517.3|454
1653965700000|2022-05-31 02:55:00|8521|8519.5|8522.1|8520.6|8522.3|8520.8|8520.7|8519.2|489
1653966000000|2022-05-31 03:00:00|8522.2|8520.7|8521.3|8519.8|8522.3|8521.1|8521.1|8519.6|473
1653966300000|2022-05-31 03:05:00|8521.2|8519.7|8522.1|8520.6|8522.6|8521.1|8521.1|8519.6|487
1653966600000|2022-05-31 03:10:00|8522|8520.5|8521.4|8519.9|8523|8521.5|8521.2|8519.7|491
1653966900000|2022-05-31 03:15:00|8521.3|8519.8|8521.8|8520.3|8522.2|8520.7|8521.1|8519.6|311
1653967200000|2022-05-31 03:20:00|8521.7|8520.2|8521.9|8520.4|8522.2|8520.7|8521.2|8519.4|313
1653967500000|2022-05-31 03:25:00|8522|8520.5|8523|8521.5|8523.1|8521.6|8521.6|8519.9|396
1653967800000|2022-05-31 03:30:00|8522.9|8521.4|8522|8520.5|8523.1|8521.6|8521.6|8520.1|418
1653968100000|2022-05-31 03:35:00|8522.1|8520.6|8521.8|8520.3|8522.1|8520.8|8521.2|8519.8|322
1653968400000|2022-05-31 03:40:00|8521.9|8520.4|8522|8520.5|8522.8|8521.3|8521.2|8519.8|289
1653968700000|2022-05-31 03:45:00|8522.1|8520.6|8523|8521.5|8523.1|8521.6|8521.9|8520.4|387
1653969000000|2022-05-31 03:50:00|8522.9|8521.4|8522.9|8521.4|8523.4|8521.9|8522.5|8521|334
1653969300000|2022-05-31 03:55:00|8523|8521.5|8523.5|8522|8524.4|8523.1|8522.2|8520.8|564
1653969600000|2022-05-31 04:00:00|8523.6|8522.1|8523.5|8522.6|8524.5|8523.1|8523.2|8521.9|470
1653969900000|2022-05-31 04:05:00|8523.9|8522.4|8524.5|8523|8524.7|8523.2|8522.8|8521.3|341
1653970200000|2022-05-31 04:10:00|8524.8|8523.3|8526.2|8524.7|8526.4|8525.1|8524.6|8523.1|384
1653970500000|2022-05-31 04:15:00|8526.1|8524.6|8527.5|8526|8527.5|8526|8525.8|8524.3|256
1653970800000|2022-05-31 04:20:00|8527.6|8526.1|8526.5|8525|8528|8526.5|8526|8524.5|397
1653971100000|2022-05-31 04:25:00|8526.4|8524.9|8526.8|8525.3|8528|8526.5|8526.4|8524.9|463
1653971400000|2022-05-31 04:30:00|8526.9|8525.4|8525.6|8524.1|8527|8525.5|8525.2|8523.7|420
1653971700000|2022-05-31 04:35:00|8525.5|8524|8523|8521.5|8525.6|8524.1|8523|8521.5|248
1653972000000|2022-05-31 04:40:00|8523.1|8521.6|8521|8519.5|8523.3|8521.9|8520.5|8519|342
1653972300000|2022-05-31 04:45:00|8520.9|8519.4|8522.2|8520.7|8522.8|8521.5|8520.9|8519.4|296
1653972600000|2022-05-31 04:50:00|8522|8520.5|8521.9|8520.4|8522.6|8521.1|8521.4|8520|244
1653972900000|2022-05-31 04:55:00|8522|8520.5|8521.3|8519.8|8522.4|8521|8521|8519.5|266
1653973200000|2022-05-31 05:00:00|8521.2|8519.7|8522.3|8520.8|8522.7|8521.2|8520.7|8519.2|295
1653973500000|2022-05-31 05:05:00|8522.2|8520.7|8523.8|8522.3|8524.9|8523.7|8521.9|8520.4|327
1653973800000|2022-05-31 05:10:00|8523.7|8522.2|8523|8521.5|8524.2|8522.7|8522.2|8520.7|226
1653974100000|2022-05-31 05:15:00|8523.1|8521.6|8524.9|8523.4|8525.1|8523.6|8523.1|8521.6|239
1653974400000|2022-05-31 05:20:00|8525|8523.5|8524|8522.5|8525|8523.8|8523.7|8522.2|236
1653974700000|2022-05-31 05:25:00|8524.1|8522.6|8524.3|8522.8|8524.6|8523.1|8523.1|8521.6|323
1653975000000|2022-05-31 05:30:00|8524.5|8523|8523.9|8522.4|8524.9|8523.4|8523.1|8521.6|398
1653975300000|2022-05-31 05:35:00|8523.7|8522.2|8524|8522.5|8524.7|8523.2|8522.9|8521.4|478
1653975600000|2022-05-31 05:40:00|8524.2|8522.7|8522.5|8521|8524.2|8522.7|8522.2|8520.7|453
1653975900000|2022-05-31 05:45:00|8522.6|8521.1|8522.3|8520.8|8525.5|8524|8521.7|8520.2|558
1653976200000|2022-05-31 05:50:00|8522.4|8520.9|8521.3|8519.8|8523|8521.5|8521|8519.5|277
1653976500000|2022-05-31 05:55:00|8521.2|8519.7|8523.4|8521.9|8523.9|8522.4|8519.7|8518.2|529
1653976800000|2022-05-31 06:00:00|8523.5|8522|8523|8521.5|8524.7|8523.2|8522.2|8520.7|521
1653977100000|2022-05-31 06:05:00|8522.9|8521.4|8523.3|8521.8|8524.9|8523.4|8522.7|8521.2|596
1653977400000|2022-05-31 06:10:00|8523.2|8521.7|8521.9|8520.4|8523.6|8522.1|8520|8518.5|594
1653977700000|2022-05-31 06:15:00|8521.8|8520.3|8522.2|8520.7|8522.9|8521.6|8518.7|8517.2|665
1653978000000|2022-05-31 06:20:00|8522|8520.5|8522.6|8521.1|8522.7|8521.6|8519|8517.5|695
1653978300000|2022-05-31 06:25:00|8522.5|8521|8523.4|8521.9|8525.2|8523.7|8522.3|8520.9|514
1653978600000|2022-05-31 06:30:00|8523.3|8521.8|8522.3|8520.8|8526.7|8525.2|8522|8520.5|586
1653978900000|2022-05-31 06:35:00|8522.2|8520.7|8527|8525.5|8530|8528.2|8521.8|8520.3|711
1653979200000|2022-05-31 06:40:00|8526.6|8525.1|8525.3|8522.3|8527|8525.5|8523.7|8522.2|779
1653979500000|2022-05-31 06:45:00|8525.2|8522.4|8522.2|8520.7|8525.9|8524.4|8520.7|8519.3|852
1653979800000|2022-05-31 06:50:00|8522.1|8520.6|8520.8|8519.3|8524.7|8523.2|8520.7|8519.2|728
1653980100000|2022-05-31 06:55:00|8520.9|8519.4|8523.2|8521.7|8524.1|8522.7|8519|8517.6|839
1653980400000|2022-05-31 07:00:00|8523.3|8521.8|8521.9|8520.4|8525.1|8523.9|8521.1|8519.6|827
1653980700000|2022-05-31 07:05:00|8522.2|8520.7|8522.6|8521.1|8524.7|8523.4|8520.9|8519.4|903
1653981000000|2022-05-31 07:10:00|8522.7|8521.2|8518.7|8517.2|8524.4|8523.2|8518.4|8517|866
1653981300000|2022-05-31 07:15:00|8518.6|8517.1|8520.1|8518.6|8520.3|8518.8|8514.7|8513.2|785
1653981600000|2022-05-31 07:20:00|8520|8518.5|8516.1|8515.2|8520|8518.5|8514.8|8513.3|885
1653981900000|2022-05-31 07:25:00|8516|8515.1|8515.3|8513.8|8516.4|8515.1|8513.4|8511.9|726
1653982200000|2022-05-31 07:30:00|8515.2|8513.7|8516.1|8514.6|8518.4|8517|8515.1|8513.6|659
1653982500000|2022-05-31 07:35:00|8516|8514.5|8514.2|8512.7|8517|8515.5|8514|8512.5|750
1653982800000|2022-05-31 07:40:00|8514.1|8512.6|8512.6|8511.1|8515.8|8514.6|8512.5|8511|705
1653983100000|2022-05-31 07:45:00|8512.8|8511.3|8513.7|8512.2|8513.8|8512.4|8512.4|8510.9|527
1653983400000|2022-05-31 07:50:00|8513.6|8512.1|8514.9|8513.4|8515.5|8514|8512.6|8511.1|533
1653983700000|2022-05-31 07:55:00|8514.8|8513.3|8518.5|8517|8519.2|8517.7|8514.2|8512.7|688
1653984000000|2022-05-31 08:00:00|8518.1|8516.6|8516.9|8515.4|8520.1|8518.6|8515.4|8513.9|882
1653984300000|2022-05-31 08:05:00|8516.8|8515.3|8513.8|8512.3|8517.8|8516.6|8513.6|8512.1|770
1653984600000|2022-05-31 08:10:00|8513.9|8512.4|8511.2|8509.7|8514.7|8513.2|8510.7|8509.2|679
1653984900000|2022-05-31 08:15:00|8511.1|8509.6|8509.9|8508.4|8512.3|8510.6|8508.1|8506.6|825
1653985200000|2022-05-31 08:20:00|8510|8508.5|8508.5|8507|8510|8508.5|8506.3|8504.8|632
1653985500000|2022-05-31 08:25:00|8508.6|8507.1|8508.2|8505.9|8509.4|8507.9|8507|8505|693
1653985800000|2022-05-31 08:30:00|8507.7|8506.2|8510.1|8508.6|8511.5|8510.2|8506.6|8505.1|762
1653986100000|2022-05-31 08:35:00|8510.2|8508.7|8510.6|8509.1|8512.4|8510.9|8509.3|8507.8|613
1653986400000|2022-05-31 08:40:00|8510.7|8509.2|8510.9|8509.4|8512|8510.5|8509.3|8507.8|559
1653986700000|2022-05-31 08:45:00|8511|8509.5|8510.3|8508.8|8511.5|8510.2|8509.3|8507.6|550
1653987000000|2022-05-31 08:50:00|8510.4|8508.9|8508|8506.5|8511.9|8510.4|8508|8506.5|647
1653987300000|2022-05-31 08:55:00|8508.1|8506.6|8508.3|8505.3|8510.8|8509.3|8505.7|8504.3|918
1653987600000|2022-05-31 09:00:00|8508.1|8505.4|8514|8512.5|8514.5|8513.2|8506.1|8504.5|1200
1653987900000|2022-05-31 09:05:00|8513.9|8513|8508.3|8506.8|8514.4|8513|8505.9|8504.3|902
1653988200000|2022-05-31 09:10:00|8508.4|8506.9|8510.1|8508.6|8511.3|8509.8|8507.1|8505.7|727
1653988500000|2022-05-31 09:15:00|8510|8508.5|8510.4|8508.9|8511.2|8510|8509.2|8507.7|554
1653988800000|2022-05-31 09:20:00|8510.5|8509|8514.6|8513.1|8515.2|8513.7|8510|8508.5|633
1653989100000|2022-05-31 09:25:00|8514.5|8513|8512.8|8511.3|8515.9|8514.4|8511.5|8510|545
1653989400000|2022-05-31 09:30:00|8512.9|8511.4|8513.5|8512|8513.8|8512.5|8511|8509.5|548
1653989700000|2022-05-31 09:35:00|8513.4|8511.9|8514.5|8513|8516.2|8514.7|8512.3|8510.8|622
1653990000000|2022-05-31 09:40:00|8514.6|8513.1|8514.6|8513.1|8517.2|8515.9|8514|8512.5|643
1653990300000|2022-05-31 09:45:00|8514.5|8513|8513.5|8512|8514.7|8513.2|8511.2|8509.8|725
1653990600000|2022-05-31 09:50:00|8513.6|8512.1|8514.9|8513.4|8516.1|8514.6|8512.9|8511.6|568
1653990900000|2022-05-31 09:55:00|8514.8|8513.3|8512.6|8511.1|8514.8|8513.4|8509.2|8507.7|793
1653991200000|2022-05-31 10:00:00|8512.5|8511|8513.3|8511.8|8514.7|8513.5|8509.8|8508.3|633
1653991500000|2022-05-31 10:05:00|8513.4|8511.9|8514.4|8512.9|8515.5|8514.2|8512.4|8511.1|560
1653991800000|2022-05-31 10:10:00|8514.3|8512.8|8515.2|8513.7|8516.2|8514.8|8514|8512.5|527
1653992100000|2022-05-31 10:15:00|8515.1|8513.6|8515.2|8513.7|8516|8514.5|8512.8|8511.4|477
1653992400000|2022-05-31 10:20:00|8515.1|8513.6|8517.7|8516.2|8517.8|8516.6|8513.3|8512|531
1653992700000|2022-05-31 10:25:00|8517.8|8516.3|8519.4|8517.9|8520.1|8518.8|8517.5|8516|509
1653993000000|2022-05-31 10:30:00|8519.6|8518.1|8521.8|8520.3|8522.2|8520.7|8518.9|8517.4|590
1653993300000|2022-05-31 10:35:00|8521.7|8520.2|8521.6|8520.1|8523.2|8521.7|8521.1|8519.6|389
1653993600000|2022-05-31 10:40:00|8521.7|8520.2|8521.6|8520.1|8522.2|8521|8520.6|8519.1|484
1653993900000|2022-05-31 10:45:00|8521.7|8520.2|8521|8519.5|8521.9|8520.4|8518.3|8517|513
1653994200000|2022-05-31 10:50:00|8521.1|8519.6|8506.4|8504.9|8521.1|8519.6|8506.1|8504.6|1338
1653994500000|2022-05-31 10:55:00|8506.5|8505|8497|8494.8|8507.3|8505.8|8496|8494.5|1498
1653994800000|2022-05-31 11:00:00|8497.2|8495.3|8498.8|8497.3|8501.7|8500.4|8490.3|8488.7|1330
1653995100000|2022-05-31 11:05:00|8498.9|8497.4|8500.7|8499.2|8502.1|8500.4|8498.2|8496.8|726
1653995400000|2022-05-31 11:10:00|8500.8|8499.3|8504.2|8502.7|8504.5|8503|8500.2|8498.7|757
1653995700000|2022-05-31 11:15:00|8504.3|8502.8|8502.8|8501.3|8504.9|8503.5|8501.5|8500.3|620
1653996000000|2022-05-31 11:20:00|8502.7|8501.2|8502.2|8501.3|8502.8|8501.3|8498.2|8496.8|847
1653996300000|2022-05-31 11:25:00|8502.4|8500.9|8504.8|8503.9|8505.5|8504.3|8502|8500.6|650
1653996600000|2022-05-31 11:30:00|8504.9|8504|8506.5|8505.6|8508.3|8507|8504.4|8502.9|575
1653996900000|2022-05-31 11:35:00|8506.4|8505.5|8507|8505.5|8508.9|8508|8505.2|8503.9|654
1653997200000|2022-05-31 11:40:00|8506.9|8505.4|8507.9|8506.4|8508|8506.7|8505.7|8504.2|540
1653997500000|2022-05-31 11:45:00|8507.8|8506.3|8511|8509.5|8511.3|8509.8|8507.3|8506.1|532
1653997800000|2022-05-31 11:50:00|8511.2|8509.7|8515.7|8514.2|8517.1|8515.6|8511|8509.5|702
1653998100000|2022-05-31 11:55:00|8515.8|8514.3|8511.7|8510.2|8516.6|8515.1|8511.4|8509.9|845
1653998400000|2022-05-31 12:00:00|8511.8|8510.3|8511.5|8510|8513.6|8512.4|8509.8|8508.5|876
1653998700000|2022-05-31 12:05:00|8511.4|8509.9|8518.2|8516.7|8518.4|8517.1|8510.3|8508.8|886
1653999000000|2022-05-31 12:10:00|8518|8516.5|8514.6|8513.1|8518.4|8516.9|8511.4|8509.9|849
1653999300000|2022-05-31 12:15:00|8514.3|8512.8|8517.2|8515.7|8518.1|8516.9|8511.7|8510.2|724
1653999600000|2022-05-31 12:20:00|8517.5|8516|8520.4|8519.5|8521.7|8520.6|8517.3|8515.8|841
1653999900000|2022-05-31 12:25:00|8520.8|8519.3|8518.9|8517.4|8521.3|8520.1|8517.2|8516.1|835
1654000200000|2022-05-31 12:30:00|8519|8517.5|8513.5|8512|8519|8517.5|8513.2|8511.7|958
1654000500000|2022-05-31 12:35:00|8513.2|8511.7|8510.7|8509.8|8514.3|8512.6|8510.4|8508.9|891
1654000800000|2022-05-31 12:40:00|8510.8|8509.9|8507.9|8507|8511.4|8510.3|8504.9|8503.4|1028
1654001100000|2022-05-31 12:45:00|8507.8|8506.9|8509.5|8508|8509.7|8508.3|8506.9|8505.7|758
1654001400000|2022-05-31 12:50:00|8509.4|8507.9|8507.1|8505.6|8512.3|8511.1|8506.9|8505.4|766
1654001700000|2022-05-31 12:55:00|8507|8505.5|8504.7|8503.2|8507.8|8506.3|8503.9|8502.4|933
1654002000000|2022-05-31 13:00:00|8504.8|8503.3|8501.2|8499.7|8506|8504.5|8501.1|8499.3|893
1654002300000|2022-05-31 13:05:00|8501.1|8499.6|8505|8503.5|8505|8503.5|8500.6|8499.4|778
1654002600000|2022-05-31 13:10:00|8504.7|8503.8|8507.4|8505.9|8508.6|8507.1|8504|8502.6|694
1654002900000|2022-05-31 13:15:00|8507.5|8506|8507.8|8506.3|8512.1|8510.6|8507.1|8505.6|804
1654003200000|2022-05-31 13:20:00|8507.9|8506.4|8514.2|8512.7|8514.7|8513.2|8507.1|8505.6|830
1654003500000|2022-05-31 13:25:00|8514.1|8512.6|8514.4|8512.9|8514.9|8513.6|8510|8508.5|839
1654003800000|2022-05-31 13:30:00|8514|8512.5|8513.9|8512.4|8514.9|8513.8|8512.3|8511.1|1025
1654004100000|2022-05-31 13:35:00|8514.1|8512.6|8514.9|8513.4|8516|8514.6|8511.4|8509.9|862
1654004400000|2022-05-31 13:40:00|8515|8513.5|8515.8|8514.3|8519.7|8518.5|8514.4|8513.2|865
1654004700000|2022-05-31 13:45:00|8515.7|8514.2|8511.7|8510.2|8516.2|8514.7|8510.3|8508.8|956
1654005000000|2022-05-31 13:50:00|8511.5|8510|8510.4|8508.9|8512.8|8511.6|8509.3|8507.8|902
1654005300000|2022-05-31 13:55:00|8510.3|8508.8|8509.9|8506.1|8514.2|8512.7|8508.4|8505.8|1100
1654005600000|2022-05-31 14:00:00|8510.2|8505.7|8508.1|8506.6|8510.4|8508.3|8506.7|8505.4|1268
1654005900000|2022-05-31 14:05:00|8508.2|8506.7|8507.9|8506.4|8509.9|8508.8|8506.6|8505.2|1010
1654006200000|2022-05-31 14:10:00|8508|8506.5|8509.1|8507.6|8509.3|8507.8|8504.6|8503.3|932
1654006500000|2022-05-31 14:15:00|8508.8|8507.3|8500.5|8499|8509.7|8508.3|8499.7|8498.2|1072
1654006800000|2022-05-31 14:20:00|8500.3|8498.8|8505.3|8503.8|8505.3|8504.1|8498.9|8497.4|1085
1654007100000|2022-05-31 14:25:00|8505.2|8503.7|8507.8|8506.3|8510.8|8509.3|8504.5|8503.4|1009
1654007400000|2022-05-31 14:30:00|8507.9|8506.4|8505.2|8503.7|8508.4|8506.9|8501.5|8500.1|1081
1654007700000|2022-05-31 14:35:00|8505.4|8503.9|8502.2|8500.7|8507.3|8505.8|8501.3|8500|1060
1654008000000|2022-05-31 14:40:00|8502|8501.1|8507.5|8506|8508.1|8506.9|8502|8500.8|995
1654008300000|2022-05-31 14:45:00|8507.4|8505.9|8514.7|8513.2|8514.7|8513.2|8503.1|8501.3|1251
1654008600000|2022-05-31 14:50:00|8514.5|8513|8506.9|8505.4|8514.6|8513.1|8506.8|8505.4|1383
1654008900000|2022-05-31 14:55:00|8506.4|8504.9|8503.4|8501.9|8512.6|8511.1|8500.9|8499.5|1708
1654009200000|2022-05-31 15:00:00|8503.5|8502|8503.4|8501.9|8506.7|8504.7|8501.6|8500.1|1244
1654009500000|2022-05-31 15:05:00|8503.3|8501.8|8506.2|8505.3|8507.7|8506.4|8502.9|8501.4|1069
1654009800000|2022-05-31 15:10:00|8506.5|8505|8506.4|8505.5|8509.5|8508.1|8505.9|8504.6|947
1654010100000|2022-05-31 15:15:00|8506.6|8505.1|8509.2|8507.7|8510.7|8509.5|8504.9|8503.7|1025
1654010400000|2022-05-31 15:20:00|8509.3|8507.8|8513.3|8511.8|8513.9|8512.6|8508.7|8507.3|865
1654010700000|2022-05-31 15:25:00|8513.2|8511.7|8514|8512.5|8515.6|8514.1|8512.5|8511|836
1654011000000|2022-05-31 15:30:00|8513.9|8512.4|8511.6|8510.1|8515.5|8514|8510.5|8509|817
1654011300000|2022-05-31 15:35:00|8511.5|8510|8509.8|8508.3|8512.5|8511.1|8509.6|8507.8|819
1654011600000|2022-05-31 15:40:00|8509.9|8508.4|8508.1|8506.6|8510.7|8509|8507.8|8506.3|687
1654011900000|2022-05-31 15:45:00|8508.2|8506.7|8502.8|8501.3|8508.8|8507.3|8502.5|8501|931
1654012200000|2022-05-31 15:50:00|8502.9|8501.4|8503.1|8501.6|8505.9|8504.4|8502.3|8500.8|1039
1654012500000|2022-05-31 15:55:00|8502.6|8501.1|8501.6|8500.1|8504.1|8502.9|8501.2|8499.7|714
1654012800000|2022-05-31 16:00:00|8501.7|8500.2|8504.7|8503.2|8505.3|8503.8|8501.7|8500.2|612
1654013100000|2022-05-31 16:05:00|8504.8|8503.3|8509.9|8508.4|8510.1|8508.6|8504.8|8503.3|784
1654013400000|2022-05-31 16:10:00|8509.8|8508.3|8511.8|8510.3|8511.9|8510.4|8508.2|8506.7|587
1654013700000|2022-05-31 16:15:00|8511.7|8510.2|8512|8510.5|8512.2|8511|8510.8|8509.3|474
1654014000000|2022-05-31 16:20:00|8511.8|8510.3|8510.3|8508.8|8512.4|8511|8509.3|8507.9|539
1654014300000|2022-05-31 16:25:00|8510.2|8508.7|8508.7|8507.2|8511|8509.7|8508.1|8506.6|625
1654014600000|2022-05-31 16:30:00|8508.6|8507.1|8509.8|8508.3|8510.1|8508.9|8508.1|8506.8|569
1654014900000|2022-05-31 16:35:00|8509.6|8508.1|8510.5|8509|8512.4|8511.2|8508.9|8507.4|563
1654015200000|2022-05-31 16:40:00|8510.6|8509.1|8511.7|8510.2|8512|8510.5|8509.8|8508.3|473
1654015500000|2022-05-31 16:45:00|8511.6|8510.1|8509.2|8507.7|8511.7|8510.3|8508.7|8507.2|609
1654015800000|2022-05-31 16:50:00|8509.1|8507.6|8507.2|8505.7|8509.9|8508.5|8507.1|8505.6|613
1654016100000|2022-05-31 16:55:00|8507|8505.5|8505.7|8504.2|8507.4|8505.9|8502.3|8500.8|592
1654016400000|2022-05-31 17:00:00|8505.6|8504.1|8507.7|8506.2|8507.9|8506.4|8503.5|8502|652
1654016700000|2022-05-31 17:05:00|8507.8|8506.3|8506.8|8505.3|8507.9|8506.4|8505.3|8503.8|482
1654017000000|2022-05-31 17:10:00|8507|8505.5|8506.2|8505.3|8507.5|8506.2|8505|8503.8|544
1654017300000|2022-05-31 17:15:00|8506.1|8505.2|8508|8506.5|8508.6|8507.4|8506|8504.7|531
1654017600000|2022-05-31 17:20:00|8508.1|8506.6|8510.2|8508.7|8510.4|8509.1|8507.8|8506.3|421
1654017900000|2022-05-31 17:25:00|8509.8|8508.9|8510.7|8509.2|8511.4|8510.1|8509.2|8507.7|488
1654018200000|2022-05-31 17:30:00|8510.8|8509.3|8510.3|8508.8|8512.3|8510.9|8509.6|8508.2|470
1654018500000|2022-05-31 17:35:00|8509.9|8509|8510.4|8508.9|8510.6|8509.3|8508.4|8506.9|533
1654018800000|2022-05-31 17:40:00|8510.5|8509|8507.2|8505.7|8510.5|8509.1|8506.4|8505.1|517
1654019100000|2022-05-31 17:45:00|8507.3|8505.8|8507.8|8506.9|8508.1|8507|8505.6|8504.2|507
1654019400000|2022-05-31 17:50:00|8507.9|8507|8508.2|8506.7|8508.5|8507.4|8507.1|8505.9|395
1654019700000|2022-05-31 17:55:00|8507.8|8506.9|8512|8511.1|8512.5|8511.3|8507.4|8506.1|540
1654020000000|2022-05-31 18:00:00|8512.1|8510.6|8511.8|8510.9|8512.9|8511.8|8511.4|8509.9|601
1654020300000|2022-05-31 18:05:00|8512|8510.5|8511.9|8510.4|8513|8511.8|8510.9|8509.8|405
1654020600000|2022-05-31 18:10:00|8511.8|8510.3|8513.2|8512.3|8513.9|8512.6|8511.1|8509.7|498
1654020900000|2022-05-31 18:15:00|8513.1|8512.2|8509.6|8508.7|8513.5|8512.3|8509.5|8508|407
1654021200000|2022-05-31 18:20:00|8509.5|8508.6|8511.5|8510|8511.9|8510.8|8509.1|8507.8|408
1654021500000|2022-05-31 18:25:00|8511.2|8510.3|8511.2|8510.3|8512.3|8511.1|8510.9|8509.4|314
1654021800000|2022-05-31 18:30:00|8511.3|8510.4|8513.8|8512.9|8514.2|8513.1|8510.7|8509.5|382
1654022100000|2022-05-31 18:35:00|8513.9|8513|8515.4|8513.9|8516|8515|8513.3|8512.2|580
1654022400000|2022-05-31 18:40:00|8515.1|8513.6|8515.6|8514.1|8516.1|8514.9|8513.1|8511.6|563
1654022700000|2022-05-31 18:45:00|8515.5|8514|8517.7|8516.2|8517.7|8516.4|8515|8513.7|432
1654023000000|2022-05-31 18:50:00|8517.3|8516.4|8517.4|8516.5|8518|8516.8|8516.5|8515.3|458
1654023300000|2022-05-31 18:55:00|8517.3|8516.4|8519.4|8517.9|8519.5|8518.5|8516.5|8515.3|730
1654023600000|2022-05-31 19:00:00|8519|8518.1|8520.1|8519.2|8520.9|8519.6|8518.4|8517|781
1654023900000|2022-05-31 19:05:00|8520|8519.1|8518.2|8517.3|8520.3|8519.2|8517.5|8516.4|564
1654024200000|2022-05-31 19:10:00|8518.3|8517.4|8517.8|8516.3|8519.4|8518.3|8517.5|8516|490
1654024500000|2022-05-31 19:15:00|8517.6|8516.1|8518.6|8517.1|8519|8517.7|8516.8|8515.5|632
1654024800000|2022-05-31 19:20:00|8518.3|8517.4|8517.6|8516.1|8519.2|8518|8517.5|8516|554
1654025100000|2022-05-31 19:25:00|8517.7|8516.2|8517.4|8515.9|8518.5|8517.2|8516.7|8515.4|499
1654025400000|2022-05-31 19:30:00|8517.6|8516.1|8517.4|8515.9|8517.7|8516.5|8516.4|8514.9|466
1654025700000|2022-05-31 19:35:00|8517.5|8516|8517.9|8516.4|8518.8|8517.4|8516.8|8515.3|483
1654026000000|2022-05-31 19:40:00|8517.8|8516.3|8520.4|8518.9|8520.4|8518.9|8517.5|8516|456
1654026300000|2022-05-31 19:45:00|8520.5|8519|8519.1|8517.6|8521.1|8519.6|8518.8|8517.3|563
1654026600000|2022-05-31 19:50:00|8519|8518.1|8519.4|8517.9|8520.2|8518.7|8518.2|8516.7|631
1654026900000|2022-05-31 19:55:00|8519.5|8518|8521.3|8519.8|8522.2|8520.7|8519|8517.5|614
1654027200000|2022-05-31 20:00:00|8521.1|8519.6|8517.6|8516.1|8522.1|8520.6|8517.5|8516|592
1654027500000|2022-05-31 20:05:00|8517.7|8516.2|8519.6|8518.1|8520.3|8518.8|8517.7|8516.2|269
1654027800000|2022-05-31 20:10:00|8519.7|8518.2|8520.8|8519.3|8521.1|8519.6|8519.1|8517.6|250
1654028100000|2022-05-31 20:15:00|8520.7|8519.2|8520|8518.5|8520.8|8519.3|8518.5|8517|256
1654028400000|2022-05-31 20:20:00|8519.9|8518.4|8518.2|8516.7|8520.3|8518.5|8517.9|8516.4|186
1654028700000|2022-05-31 20:25:00|8518.3|8516.8|8518.5|8517|8519.1|8517.7|8517.7|8516.2|212
1654029000000|2022-05-31 20:30:00|8518.4|8516.9|8520.2|8518.7|8520.3|8518.9|8518.2|8516.7|202
1654029300000|2022-05-31 20:35:00|8520.3|8518.8|8517.1|8515.6|8520.4|8518.9|8516.7|8515.3|204
1654029600000|2022-05-31 20:40:00|8517|8515.5|8517.6|8516.1|8518.5|8516.9|8516.9|8515.4|181
1654029900000|2022-05-31 20:45:00|8517.5|8516|8518.2|8515.4|8519.2|8517|8516.7|8514.5|416
1654030200000|2022-05-31 20:50:00|8518.1|8515.3|8517.6|8516.1|8519.5|8516.4|8516.9|8514|400
1654030500000|2022-05-31 20:55:00|8518.2|8515.5|8525|8514|8525.9|8517.1|8517|8511.7|844
1654030800000|2022-05-31 21:00:00|8524.9|8513.9|8524.4|8513.4|8526.3|8515.3|8523.9|8512.9|69
1654031100000|2022-05-31 21:05:00|8524.3|8513.3|8525|8514|8525.1|8514.1|8524.2|8513.2|61
1654031400000|2022-05-31 21:10:00|8525.2|8514.2|8524.9|8513.9|8526.8|8515.8|8524.2|8513.2|278
1654031700000|2022-05-31 21:15:00|8525.9|8514.9|8525.4|8514.4|8526.6|8515.6|8523.6|8512.6|768
1654032000000|2022-05-31 21:20:00|8525.3|8514.3|8525.2|8514.2|8525.7|8514.7|8524.9|8513.9|773
1654032300000|2022-05-31 21:25:00|8525.3|8514.3|8524.2|8513.2|8526.3|8515.3|8523.4|8513.2|425
1654032600000|2022-05-31 21:30:00|8524.1|8513.1|8524.2|8513.2|8524.8|8515.4|8522.3|8512.3|161
1654032900000|2022-05-31 21:35:00|8524|8513.5|8523.5|8512.5|8524.6|8514.7|8521.2|8511.3|140
1654033200000|2022-05-31 21:40:00|8522.3|8513.4|8523.5|8512.5|8524.7|8514.8|8521.2|8512|131
1654033500000|2022-05-31 21:45:00|8523.9|8512.9|8523.9|8512.9|8524.5|8515.6|8521.1|8510.1|199
1654033800000|2022-05-31 21:50:00|8523.6|8512.6|8523.1|8513.6|8524.6|8515.4|8521.1|8511.9|133
1654034100000|2022-05-31 21:55:00|8521.3|8515.3|8523|8512|8525.2|8515.3|8521.1|8511|194
1654034400000|2022-05-31 22:00:00|8523.1|8512.1|8522.1|8516.3|8525.5|8517.8|8520.9|8512.1|538
1654034700000|2022-05-31 22:05:00|8522.4|8516.1|8521.1|8517|8523.4|8518.7|8519.9|8512.9|469
1654035000000|2022-05-31 22:10:00|8521|8517.3|8520.5|8517.5|8522.6|8518.5|8518.8|8515.9|330
1654035300000|2022-05-31 22:15:00|8520.7|8517.3|8520.2|8517.7|8521.4|8519|8518.4|8516|794
1654035600000|2022-05-31 22:20:00|8520.4|8517.6|8520.3|8517.2|8520.8|8518.2|8518.9|8516.1|505
1654035900000|2022-05-31 22:25:00|8520.2|8517.3|8519.6|8518.1|8520.8|8518.3|8519|8516.8|384
1654036200000|2022-05-31 22:30:00|8520.1|8517.7|8519.8|8517.5|8521.8|8519.5|8519.1|8517.2|488
1654036500000|2022-05-31 22:35:00|8519.7|8517.8|8520|8517.1|8521.3|8518.6|8518.7|8516.7|405
1654036800000|2022-05-31 22:40:00|8519.7|8517|8518.9|8516.2|8520.5|8518|8518.2|8516|416
1654037100000|2022-05-31 22:45:00|8518.7|8516.1|8518.9|8515.6|8519.8|8517.5|8517.6|8515.6|495
1654037400000|2022-05-31 22:50:00|8518.5|8515.7|8518.2|8515.6|8519.2|8516.8|8517.4|8515.4|356
1654037700000|2022-05-31 22:55:00|8518.3|8515.7|8516.7|8514.3|8518.8|8516.5|8516.1|8514.1|418
1654038000000|2022-05-31 23:00:00|8516.6|8514.2|8516.9|8514.5|8517.6|8515.4|8516.1|8513.8|573
1654038300000|2022-05-31 23:05:00|8516.8|8514.6|8517.1|8514.7|8517.7|8515.4|8516.1|8514.2|340
1654038600000|2022-05-31 23:10:00|8517|8514.8|8516.3|8514.8|8517.8|8515.4|8516.1|8513.9|356
1654038900000|2022-05-31 23:15:00|8516.4|8514.9|8516.4|8514.9|8517.1|8515.5|8515.8|8514.3|193
1654039200000|2022-05-31 23:20:00|8516.5|8515|8516|8514.5|8516.7|8515.2|8515.5|8513.9|127
1654039500000|2022-05-31 23:25:00|8515.9|8514.4|8517|8514.7|8517.2|8515.2|8515.6|8514|211
1654039800000|2022-05-31 23:30:00|8516.6|8515.1|8516|8514.5|8517.1|8515.3|8515.6|8513.8|316
1654040100000|2022-05-31 23:35:00|8515.9|8514.4|8515.7|8514.2|8517.1|8514.9|8515.3|8513.5|258
1654040400000|2022-05-31 23:40:00|8515.8|8514.3|8516.1|8514.6|8516.2|8514.7|8515.1|8513.4|244
1654040700000|2022-05-31 23:45:00|8515.9|8514.4|8516.4|8514.9|8516.7|8515.2|8515.7|8514.1|260
1654041000000|2022-05-31 23:50:00|8516.3|8514.8|8515.9|8514.4|8516.6|8515.1|8515|8513.3|269
1654041300000|2022-05-31 23:55:00|8515.8|8514.3|8514.8|8513.3|8516.4|8514.8|8514.5|8513|303
1654041600000|2022-06-01 00:00:00|8514.9|8513.4|8512.6|8511.1|8515|8513.5|8511.5|8510|627
1654041900000|2022-06-01 00:05:00|8512.5|8511|8511|8509.5|8513.1|8511.6|8510.8|8509|611
1654042200000|2022-06-01 00:10:00|8511.1|8509.6|8511.8|8510.3|8512.4|8510.9|8511.1|8509.5|370
1654042500000|2022-06-01 00:15:00|8511.7|8510.2|8511.4|8509.9|8512.4|8510.9|8511.2|8509.7|355
1654042800000|2022-06-01 00:20:00|8511.3|8509.8|8510.7|8509.2|8511.9|8510.4|8510.7|8509.2|363
1654043100000|2022-06-01 00:25:00|8510.6|8509.1|8510.9|8509.4|8511.8|8510.4|8510|8508.5|392
1654043400000|2022-06-01 00:30:00|8511|8509.5|8510.7|8509.2|8511.2|8509.7|8510|8508.5|474
1654043700000|2022-06-01 00:35:00|8510.6|8509.1|8510.4|8508.9|8510.9|8509.4|8508.9|8507.4|521
1654044000000|2022-06-01 00:40:00|8510.3|8508.8|8509.7|8508.2|8510.6|8509.1|8509.4|8507.9|304
1654044300000|2022-06-01 00:45:00|8509.6|8508.1|8510|8508.5|8510.6|8509.1|8509.6|8508.1|381
1654044600000|2022-06-01 00:50:00|8509.9|8508.4|8510.9|8509.4|8511.9|8510.4|8509.7|8508.2|494
1654044900000|2022-06-01 00:55:00|8510.7|8509.2|8510|8508.5|8512.2|8510.7|8509.9|8508.4|643
1654045200000|2022-06-01 01:00:00|8510.1|8508.6|8511.1|8509.6|8512.2|8510.7|8509.9|8508.4|542
1654045500000|2022-06-01 01:05:00|8511|8509.5|8510.7|8509.2|8511.2|8509.7|8510.1|8508.6|451
1654045800000|2022-06-01 01:10:00|8510.6|8509.1|8511.7|8510.2|8512.1|8510.5|8510.1|8508.6|460
1654046100000|2022-06-01 01:15:00|8511.9|8510.4|8511|8509.5|8511.9|8510.4|8510.2|8508.8|571
1654046400000|2022-06-01 01:20:00|8510.9|8509.4|8510.2|8508.7|8511.1|8509.6|8509.4|8507.9|322
1654046700000|2022-06-01 01:25:00|8510.3|8508.8|8509.6|8508.1|8510.5|8509|8509|8507.5|294
1654047000000|2022-06-01 01:30:00|8509.5|8508|8507.9|8506.4|8509.7|8508.2|8507.2|8505.7|666
1654047300000|2022-06-01 01:35:00|8507.7|8506.2|8507.8|8506.3|8509.1|8507.6|8507.3|8505.8|606
1654047600000|2022-06-01 01:40:00|8507.7|8506.2|8506.6|8504.4|8507.9|8506.4|8505.9|8504.2|585
1654047900000|2022-06-01 01:45:00|8506.2|8504.7|8506.6|8505.1|8507.8|8506.6|8505.4|8503.7|785
1654048200000|2022-06-01 01:50:00|8506.7|8505.2|8506.8|8505.3|8507.4|8505.9|8506.1|8504.6|615
1654048500000|2022-06-01 01:55:00|8506.9|8505.4|8509.1|8507.6|8509.2|8507.7|8506.6|8505.1|688
1654048800000|2022-06-01 02:00:00|8509.2|8507.7|8507|8505.5|8509.2|8507.7|8506.8|8505.3|481
1654049100000|2022-06-01 02:05:00|8507.1|8505.6|8507.7|8506.2|8507.8|8506.3|8506.3|8504.8|446
1654049400000|2022-06-01 02:10:00|8507.6|8506.1|8507.3|8505.8|8508.3|8506.8|8506.7|8505.2|420
1654049700000|2022-06-01 02:15:00|8507.4|8505.9|8507.4|8505.9|8507.9|8506.4|8506.8|8505.3|336
1654050000000|2022-06-01 02:20:00|8507.3|8505.8|8507.6|8506.1|8508.7|8507.2|8507.1|8505.6|408
1654050300000|2022-06-01 02:25:00|8507.7|8506.2|8508.1|8506.6|8510|8508.5|8507.3|8505.8|420
1654050600000|2022-06-01 02:30:00|8508|8506.5|8508|8506.5|8508.8|8507.3|8507.8|8506.3|420
1654050900000|2022-06-01 02:35:00|8507.9|8506.4|8508.4|8506.9|8508.7|8507.2|8507.7|8506.2|310
1654051200000|2022-06-01 02:40:00|8508.3|8506.8|8508.9|8507.4|8509.1|8507.6|8508|8506.5|352
1654051500000|2022-06-01 02:45:00|8509|8507.5|8508.6|8507.1|8509.3|8507.8|8507.7|8506.2|306
1654051800000|2022-06-01 02:50:00|8508.5|8507|8508.9|8507.4|8509.3|8508.1|8507.6|8506.1|523
1654052100000|2022-06-01 02:55:00|8508.7|8507.2|8508.9|8507.4|8509.5|8508|8507.5|8506|722
1654052400000|2022-06-01 03:00:00|8509|8507.5|8508.5|8507|8510.9|8509.4|8508|8506.5|532
1654052700000|2022-06-01 03:05:00|8508.4|8506.9|8510.9|8509.4|8511.3|8509.8|8508.4|8506.9|410
1654053000000|2022-06-01 03:10:00|8510.8|8509.3|8511.3|8509.8|8511.6|8509.8|8510.6|8509.1|405
1654053300000|2022-06-01 03:15:00|8511.4|8509.9|8511.2|8509.7|8511.9|8510.5|8511|8509.6|348
1654053600000|2022-06-01 03:20:00|8511.1|8509.6|8510.8|8509.3|8511.7|8510.2|8510.5|8509|349
1654053900000|2022-06-01 03:25:00|8510.7|8509.2|8512.4|8510.9|8512.7|8511.1|8510.6|8509.1|375
1654054200000|2022-06-01 03:30:00|8512.3|8510.8|8511.8|8510.3|8512.9|8511.5|8511.7|8510.2|461
1654054500000|2022-06-01 03:35:00|8511.9|8510.4|8512.4|8510.9|8513.3|8511.9|8511.8|8510.3|335
1654054800000|2022-06-01 03:40:00|8512.5|8511|8512.1|8510.6|8513|8511.5|8511.6|8510.1|389
1654055100000|2022-06-01 03:45:00|8512.2|8510.7|8511.9|8510.4|8512.5|8510.9|8511.5|8510.1|278
1654055400000|2022-06-01 03:50:00|8511.8|8510.3|8512|8510.5|8512.6|8511.1|8511.8|8510.2|305
1654055700000|2022-06-01 03:55:00|8512.1|8510.6|8512.6|8511.1|8513.2|8511.7|8512|8510.5|306
1654056000000|2022-06-01 04:00:00|8512.5|8511|8513.2|8511.7|8513.5|8512|8512.1|8510.6|326
1654056300000|2022-06-01 04:05:00|8513.3|8511.8|8516|8514.5|8516.9|8515.4|8512.9|8511.4|517
1654056600000|2022-06-01 04:10:00|8516.3|8514.8|8516.5|8515|8516.8|8515.3|8515.2|8513.7|396
1654056900000|2022-06-01 04:15:00|8516.4|8514.9|8516|8514.5|8516.7|8515.2|8514.8|8513.3|294
1654057200000|2022-06-01 04:20:00|8515.9|8514.4|8515.4|8513.9|8516.2|8514.7|8515|8513.5|339
1654057500000|2022-06-01 04:25:00|8515.3|8513.8|8515.7|8514.2|8516.1|8514.6|8514.7|8513.2|310
1654057800000|2022-06-01 04:30:00|8515.8|8514.3|8516|8514.5|8516.1|8514.7|8515|8513.5|329
1654058100000|2022-06-01 04:35:00|8515.9|8514.4|8516|8514.5|8516.8|8515.3|8514.8|8513.3|476
1654058400000|2022-06-01 04:40:00|8516.1|8514.6|8516.6|8515.1|8517.8|8516.6|8515.7|8514.4|387
1654058700000|2022-06-01 04:45:00|8516.7|8515.2|8516.6|8515.1|8517.2|8515.7|8515.5|8514|377
1654059000000|2022-06-01 04:50:00|8516.5|8515|8517.3|8516.4|8517.6|8516.4|8516.2|8514.7|309
1654059300000|2022-06-01 04:55:00|8517.6|8516.1|8517|8515.5|8517.8|8516.3|8516|8514.5|440
1654059600000|2022-06-01 05:00:00|8517.1|8515.6|8515.9|8514.4|8517.3|8515.9|8515.7|8514.2|471
1654059900000|2022-06-01 05:05:00|8516|8514.5|8515.1|8513.6|8516.3|8514.6|8514.2|8512.9|439
1654060200000|2022-06-01 05:10:00|8515|8513.5|8514.3|8512.8|8515.7|8514.2|8514.2|8512.7|315
1654060500000|2022-06-01 05:15:00|8514.4|8512.9|8513.6|8512.1|8514.4|8512.9|8513.3|8511.8|330
1654060800000|2022-06-01 05:20:00|8513.5|8512|8514.1|8512.6|8514.9|8513.4|8512.9|8511.4|445
1654061100000|2022-06-01 05:25:00|8514|8512.5|8513|8511.5|8514.4|8512.9|8512.9|8511.4|307
1654061400000|2022-06-01 05:30:00|8513.1|8511.6|8515.2|8513.7|8515.8|8514.5|8512.4|8510.9|529
1654061700000|2022-06-01 05:35:00|8515.3|8513.8|8515.1|8513.6|8516.8|8515.3|8514.4|8512.9|576
1654062000000|2022-06-01 05:40:00|8515|8513.5|8514.3|8512.8|8515|8513.5|8513.1|8511.6|539
1654062300000|2022-06-01 05:45:00|8514.4|8512.9|8513.9|8512.4|8515.3|8514.1|8513.3|8511.8|548
1654062600000|2022-06-01 05:50:00|8513.8|8512.3|8513.9|8512.4|8515.2|8513.7|8513.1|8511.6|537
1654062900000|2022-06-01 05:55:00|8513.8|8512.3|8513.4|8511.9|8514.3|8512.7|8511.6|8510.1|579
1654063200000|2022-06-01 06:00:00|8513.5|8512|8513.5|8512|8514.7|8513.5|8512|8510.5|839
1654063500000|2022-06-01 06:05:00|8513.4|8511.9|8513.3|8511.8|8514.6|8513.3|8511.6|8510.1|697
1654063800000|2022-06-01 06:10:00|8513.2|8511.7|8512.5|8511|8513.9|8512.8|8511.9|8510.4|611
1654064100000|2022-06-01 06:15:00|8512.6|8511.1|8511.9|8510.4|8513.7|8512.5|8511.7|8510.3|606
1654064400000|2022-06-01 06:20:00|8511.8|8510.3|8511.6|8510.7|8513.1|8511.8|8511.5|8510|653
1654064700000|2022-06-01 06:25:00|8512|8510.5|8510.3|8508.8|8512.3|8510.6|8510|8508.1|509
1654065000000|2022-06-01 06:30:00|8510.4|8508.9|8510.3|8508.8|8513.1|8511.9|8510.1|8508.6|630
1654065300000|2022-06-01 06:35:00|8510|8509.1|8512.4|8510.9|8513.1|8511.8|8510|8508.5|525
1654065600000|2022-06-01 06:40:00|8512.1|8511.2|8510.7|8509.2|8515.7|8514.4|8510.7|8509.2|826
1654065900000|2022-06-01 06:45:00|8510.8|8509.3|8510|8508.5|8513.1|8511.7|8509.7|8508|593
1654066200000|2022-06-01 06:50:00|8510.1|8508.6|8510.7|8509.2|8510.7|8509.2|8508.1|8506.6|490
1654066500000|2022-06-01 06:55:00|8510.6|8509.1|8515.4|8513|8516.9|8515.4|8509.3|8507.8|837
1654066800000|2022-06-01 07:00:00|8515|8513.5|8511.6|8510.1|8516.4|8515|8511.2|8509.9|1147
1654067100000|2022-06-01 07:05:00|8511.5|8510|8515.2|8514.3|8515.6|8514.4|8511|8509.5|829
1654067400000|2022-06-01 07:10:00|8515.5|8514|8515.3|8513.8|8516.1|8514.9|8513.5|8512|917
1654067700000|2022-06-01 07:15:00|8515.2|8513.7|8515.1|8513.6|8516.6|8515.5|8514.1|8512.6|781
1654068000000|2022-06-01 07:20:00|8515.2|8513.7|8514.4|8512.9|8516.4|8514.9|8513.6|8511.9|860
1654068300000|2022-06-01 07:25:00|8514.5|8513|8513.6|8512.1|8514.6|8513.2|8512.4|8510.5|628
1654068600000|2022-06-01 07:30:00|8513.7|8512.2|8509.3|8507.8|8514.4|8513.1|8508.5|8507|763
1654068900000|2022-06-01 07:35:00|8509.1|8507.6|8508.2|8506.7|8509.9|8508.4|8507.1|8505.6|653
1654069200000|2022-06-01 07:40:00|8508.3|8506.8|8506|8504.5|8509.1|8507.9|8504.7|8503.2|699
1654069500000|2022-06-01 07:45:00|8506.1|8504.6|8508.9|8506.7|8509.2|8507.3|8504.1|8502.6|703
1654069800000|2022-06-01 07:50:00|8509.1|8506.5|8510.2|8508.7|8511.6|8510.1|8508.4|8506.2|790
1654070100000|2022-06-01 07:55:00|8510.3|8508.8|8510.1|8507.3|8512.1|8510.6|8509.2|8507.1|615
1654070400000|2022-06-01 08:00:00|8510|8507.5|8509.7|8508.2|8510.5|8509.3|8507|8505.5|595
1654070700000|2022-06-01 08:05:00|8509.8|8508.3|8514.9|8513.4|8517.8|8516.3|8509|8507.5|987
1654071000000|2022-06-01 08:10:00|8514.7|8513.2|8513|8511.5|8515.7|8514.2|8512.8|8511.3|742
1654071300000|2022-06-01 08:15:00|8513.1|8511.6|8515|8513.5|8516.2|8514.7|8511.1|8509.6|566
1654071600000|2022-06-01 08:20:00|8514.9|8513.4|8515.6|8514.1|8516.2|8515|8512.7|8511.2|483
1654071900000|2022-06-01 08:25:00|8515.7|8514.2|8519.4|8516|8520.1|8517.9|8515|8513.5|560
1654072200000|2022-06-01 08:30:00|8518.4|8516.9|8519.4|8517.9|8520.8|8519.3|8518.4|8516.6|629
1654072500000|2022-06-01 08:35:00|8519.3|8517.8|8522.5|8521|8523.5|8522|8519.2|8517.7|701
1654072800000|2022-06-01 08:40:00|8522.6|8521.1|8521.8|8520.3|8524.2|8523|8521.4|8519.9|697
1654073100000|2022-06-01 08:45:00|8521.7|8520.2|8523|8521.5|8523.8|8522.6|8521.7|8520.2|629
1654073400000|2022-06-01 08:50:00|8522.9|8521.4|8524.8|8523.3|8526.4|8525.1|8522.7|8521.2|613
1654073700000|2022-06-01 08:55:00|8524.7|8523.2|8523.9|8520.5|8524.9|8523.4|8522.3|8520.2|712
1654074000000|2022-06-01 09:00:00|8523|8521.5|8522.3|8520.8|8524.8|8523.6|8521.4|8519.9|739
1654074300000|2022-06-01 09:05:00|8522.2|8520.7|8523.2|8521.7|8524.6|8523.4|8522.1|8520.7|615
1654074600000|2022-06-01 09:10:00|8523.1|8521.6|8523.4|8522.5|8523.9|8522.5|8521|8519.5|601
1654074900000|2022-06-01 09:15:00|8523.3|8522.4|8521.9|8521|8524.1|8522.6|8521.6|8520.1|529
1654075200000|2022-06-01 09:20:00|8522.2|8520.7|8523.4|8521.9|8524.4|8523.1|8521.2|8519.7|507
1654075500000|2022-06-01 09:25:00|8523.3|8521.8|8520.6|8519.1|8523.8|8522.6|8520.2|8518.6|708
1654075800000|2022-06-01 09:30:00|8520.7|8519.2|8519.7|8518.8|8520.9|8519.4|8518.8|8517.1|548
1654076100000|2022-06-01 09:35:00|8519.6|8518.7|8520.5|8519|8521|8519.8|8519.2|8517.5|410
1654076400000|2022-06-01 09:40:00|8520.6|8519.1|8520.5|8519|8522.5|8521.3|8519.8|8518.4|422
1654076700000|2022-06-01 09:45:00|8520.4|8518.9|8520.9|8519.4|8521.1|8519.8|8518.8|8517.3|455
1654077000000|2022-06-01 09:50:00|8520.8|8519.3|8521.1|8519.6|8521.5|8520.1|8519.1|8517.6|598
1654077300000|2022-06-01 09:55:00|8520.9|8519.4|8522.1|8520.6|8524|8522.8|8519.7|8518.2|528
1654077600000|2022-06-01 10:00:00|8522|8520.5|8518.5|8517|8522.6|8521.1|8517.9|8516.4|669
1654077900000|2022-06-01 10:05:00|8518.6|8517.1|8514.4|8512.9|8518.7|8517.5|8513.9|8512.3|537
1654078200000|2022-06-01 10:10:00|8514.5|8513|8512.2|8510.7|8514.9|8513.7|8512|8510.4|411
1654078500000|2022-06-01 10:15:00|8512.1|8510.6|8510.6|8509.1|8512.6|8511.4|8510.6|8509.1|557
1654078800000|2022-06-01 10:20:00|8510.8|8509.3|8509.2|8507.7|8510.8|8509.6|8508.6|8507.2|447
1654079100000|2022-06-01 10:25:00|8509.1|8507.6|8508.2|8506.7|8510.3|8509.2|8507.8|8506.3|463
1654079400000|2022-06-01 10:30:00|8508.4|8506.9|8507.5|8506|8508.5|8507.2|8505.7|8504.4|686
1654079700000|2022-06-01 10:35:00|8507.4|8505.9|8511.9|8510.4|8513.6|8511.9|8506.2|8504.6|763
1654080000000|2022-06-01 10:40:00|8512|8510.5|8510.4|8508.9|8512.3|8511|8510.2|8508.7|525
1654080300000|2022-06-01 10:45:00|8510.5|8509|8511.7|8510.2|8511.7|8510.4|8509.2|8507.7|466
1654080600000|2022-06-01 10:50:00|8511.4|8510.5|8512.8|8511.3|8513.1|8511.9|8511|8509.6|328
1654080900000|2022-06-01 10:55:00|8512.9|8511.4|8517.3|8515.8|8518.1|8516.6|8512.5|8511.3|535
1654081200000|2022-06-01 11:00:00|8517.2|8515.7|8515.7|8514.2|8517.7|8516.2|8513.8|8512.5|695
1654081500000|2022-06-01 11:05:00|8515.9|8514.4|8517.6|8516.7|8518.4|8516.9|8514.6|8513.1|501
1654081800000|2022-06-01 11:10:00|8517.5|8516.6|8518.2|8516.7|8518.9|8517.4|8516.6|8515.1|561
1654082100000|2022-06-01 11:15:00|8518.1|8516.6|8517.2|8515.7|8518.2|8516.9|8514.8|8513.4|647
1654082400000|2022-06-01 11:20:00|8517.3|8515.8|8517.1|8515.6|8518.1|8517|8514.8|8513.3|520
1654082700000|2022-06-01 11:25:00|8517|8515.5|8516.3|8514.8|8517|8515.6|8514|8512.5|589
1654083000000|2022-06-01 11:30:00|8516.4|8514.9|8519.7|8518.2|8519.7|8518.5|8515.7|8514.2|544
1654083300000|2022-06-01 11:35:00|8519.6|8518.1|8520.2|8518.7|8520.8|8519.3|8517.6|8516.2|581
1654083600000|2022-06-01 11:40:00|8520.1|8518.6|8523|8522.1|8523.5|8522.2|8519.7|8518.2|471
1654083900000|2022-06-01 11:45:00|8523.1|8522.2|8526.8|8525.9|8527.1|8525.9|8523.1|8522.1|612
1654084200000|2022-06-01 11:50:00|8526.7|8525.8|8520.9|8519.4|8527.1|8526|8520.6|8519.2|577
1654084500000|2022-06-01 11:55:00|8520.8|8519.3|8519.4|8517.9|8524.3|8523.2|8519|8517.5|1022
1654084800000|2022-06-01 12:00:00|8519.2|8517.7|8520|8518.5|8520.6|8519.1|8517.6|8516.1|809
1654085100000|2022-06-01 12:05:00|8520.1|8518.6|8514.4|8512.9|8521.8|8520.4|8513.2|8511.7|795
1654085400000|2022-06-01 12:10:00|8514.5|8513|8516.7|8515.2|8517.1|8515.6|8512.3|8511.1|624
1654085700000|2022-06-01 12:15:00|8516.6|8515.1|8517.8|8516.3|8518.9|8517.4|8516.1|8514.7|577
1654086000000|2022-06-01 12:20:00|8518|8516.5|8516.8|8515.3|8518.8|8517.3|8514.4|8513|634
1654086300000|2022-06-01 12:25:00|8516.9|8515.4|8518.9|8517.4|8519.5|8518|8516|8514.5|529
1654086600000|2022-06-01 12:30:00|8519|8517.5|8517.2|8515.7|8519.2|8518.1|8515.9|8514.6|560
1654086900000|2022-06-01 12:35:00|8517.1|8515.6|8518.2|8516.7|8519|8517.8|8515.5|8514.1|751
1654087200000|2022-06-01 12:40:00|8518.1|8516.6|8515.1|8513.6|8518.3|8517|8514.4|8512.9|901
1654087500000|2022-06-01 12:45:00|8515.2|8513.7|8518|8516.5|8518|8516.5|8513.3|8511.8|781
1654087800000|2022-06-01 12:50:00|8517.9|8516.4|8521.3|8519.8|8521.9|8520.7|8517.2|8515.7|820
1654088100000|2022-06-01 12:55:00|8521.4|8519.9|8522.9|8522|8523|8522|8519.1|8517.8|694
1654088400000|2022-06-01 13:00:00|8522.8|8521.9|8523.9|8522.4|8524.1|8522.7|8518.8|8517.3|780
1654088700000|2022-06-01 13:05:00|8524|8522.5|8527|8525.5|8527.2|8525.7|8521.7|8520.2|881
1654089000000|2022-06-01 13:10:00|8526.9|8525.4|8529.1|8528.2|8529.8|8528.6|8525.3|8523.8|764
1654089300000|2022-06-01 13:15:00|8529.4|8527.9|8536.1|8534.6|8536.7|8535.5|8528.2|8526.9|697
1654089600000|2022-06-01 13:20:00|8536.2|8534.7|8535.8|8534.3|8537.8|8536.3|8532.4|8530.9|806
1654089900000|2022-06-01 13:25:00|8535.3|8533.8|8539.5|8538|8540.1|8538.6|8533.1|8531.6|726
1654090200000|2022-06-01 13:30:00|8539.6|8538.1|8541.5|8540|8543.8|8541.7|8537.5|8536|1034
1654090500000|2022-06-01 13:35:00|8541.6|8540.1|8541.9|8540.4|8545.2|8543.4|8539.2|8537.8|1252
1654090800000|2022-06-01 13:40:00|8542.1|8540.6|8541.6|8540.1|8542.6|8541.1|8535.1|8533.4|1065
1654091100000|2022-06-01 13:45:00|8541.8|8540.3|8541.7|8540.2|8543.6|8542.6|8539.5|8538|1097
1654091400000|2022-06-01 13:50:00|8541.8|8540.3|8543.6|8542.1|8544.9|8543.6|8540.6|8539.1|1012
1654091700000|2022-06-01 13:55:00|8543.5|8542|8546.1|8538.5|8548.3|8543.6|8540.7|8535.9|1012
1654092000000|2022-06-01 14:00:00|8544.6|8540.8|8538.6|8537.1|8545.1|8542.3|8534.9|8531.3|1576
1654092300000|2022-06-01 14:05:00|8538.5|8537|8534.1|8532.6|8538.9|8537.7|8532.9|8531.4|1361
1654092600000|2022-06-01 14:10:00|8533.8|8532.3|8530.4|8528.9|8536.3|8534.8|8529.3|8527.8|1211
1654092900000|2022-06-01 14:15:00|8530.5|8529|8530|8529.1|8531.5|8530|8528.1|8526.6|1078
1654093200000|2022-06-01 14:20:00|8530.3|8528.8|8531.6|8530.7|8532.2|8530.7|8526.3|8524.8|1000
1654093500000|2022-06-01 14:25:00|8531.7|8530.8|8532.2|8530.7|8537.5|8536.3|8530.2|8528.7|1220
1654093800000|2022-06-01 14:30:00|8532.1|8530.6|8534.8|8533.3|8536.2|8534.7|8530.5|8529|1123
1654094100000|2022-06-01 14:35:00|8535.1|8533.6|8540.9|8539.4|8542.1|8540.5|8534.5|8533|894
1654094400000|2022-06-01 14:40:00|8541|8539.5|8540.5|8539|8542.8|8541.3|8537.4|8535.9|1010
1654094700000|2022-06-01 14:45:00|8540.6|8539.1|8542.9|8541.4|8543.4|8541.7|8538.2|8536.7|1100
1654095000000|2022-06-01 14:50:00|8543.1|8541.6|8539|8537.5|8543.6|8542.1|8537.7|8536.2|1087
1654095300000|2022-06-01 14:55:00|8538.9|8537.4|8538.3|8536.8|8540.1|8538.7|8536|8534.6|1085
1654095600000|2022-06-01 15:00:00|8538.2|8536.7|8538.5|8537|8539.3|8537.7|8536.5|8535|1157
1654095900000|2022-06-01 15:05:00|8538.9|8536.6|8537.1|8535.6|8538.9|8537.3|8534.1|8532.6|1237
1654096200000|2022-06-01 15:10:00|8536.7|8535.8|8537.8|8533.6|8538.9|8537.8|8535.5|8533.2|1239
1654096500000|2022-06-01 15:15:00|8536.6|8534.3|8531.7|8530.2|8538.1|8535.6|8530.4|8528.9|1496
1654096800000|2022-06-01 15:20:00|8531.8|8530.3|8530.4|8528.9|8532|8530.4|8529.2|8527.4|1113
1654097100000|2022-06-01 15:25:00|8530.5|8529|8532.6|8531.1|8534.6|8532.5|8530.5|8528.8|1115
1654097400000|2022-06-01 15:30:00|8532.5|8531|8532.1|8530.6|8536|8534.8|8531.6|8530.1|978
1654097700000|2022-06-01 15:35:00|8532.3|8530.8|8532.7|8531.2|8534.6|8533.2|8530.2|8528.7|1101
1654098000000|2022-06-01 15:40:00|8532.8|8531.3|8532.2|8530.7|8538.5|8537.2|8532.2|8530.7|906
1654098300000|2022-06-01 15:45:00|8532.3|8530.8|8535.7|8534.2|8536.9|8535.4|8531.2|8529.5|870
1654098600000|2022-06-01 15:50:00|8535.6|8534.1|8532.3|8530.8|8536|8534.8|8532.3|8530.8|813
1654098900000|2022-06-01 15:55:00|8532.4|8530.9|8538.3|8536.8|8539.2|8537.7|8531.2|8529.7|1171
1654099200000|2022-06-01 16:00:00|8538.2|8536.7|8534.4|8532|8539.6|8538.4|8533.9|8531.9|1279
1654099500000|2022-06-01 16:05:00|8534.5|8531.9|8536.5|8535|8537.6|8536.2|8533.9|8531.9|837
1654099800000|2022-06-01 16:10:00|8536.2|8535.3|8538.1|8535.5|8538.4|8536.9|8535.8|8534.3|628
1654100100000|2022-06-01 16:15:00|8537.9|8535.6|8536.1|8534.6|8537.9|8536|8533.7|8531.8|952
1654100400000|2022-06-01 16:20:00|8536|8534.5|8536.1|8534.6|8537.9|8535.4|8533.6|8531.7|963
1654100700000|2022-06-01 16:25:00|8536.2|8534.7|8529.9|8528.4|8536.3|8534.8|8529.9|8528.4|738
1654101000000|2022-06-01 16:30:00|8530|8528.5|8532.6|8531.1|8533.1|8531.8|8529.1|8527.7|567
1654101300000|2022-06-01 16:35:00|8532.7|8531.2|8530.3|8529.4|8533.1|8531.9|8530|8528.8|605
1654101600000|2022-06-01 16:40:00|8530.4|8529.5|8531|8529.5|8531.8|8530.6|8530.3|8529|484
1654101900000|2022-06-01 16:45:00|8531.1|8529.6|8534.2|8532.7|8534.5|8533|8530.3|8528.8|478
1654102200000|2022-06-01 16:50:00|8534.1|8532.6|8533|8531.5|8535.2|8534|8532.6|8531.3|535
1654102500000|2022-06-01 16:55:00|8532.9|8531.4|8533.6|8532.1|8533.8|8532.5|8531|8529.5|603
1654102800000|2022-06-01 17:00:00|8533.7|8532.2|8532.3|8530.8|8533.7|8532.7|8530.9|8529.5|687
1654103100000|2022-06-01 17:05:00|8532.4|8530.9|8529.3|8527.8|8532.8|8531.3|8528.7|8527.2|604
1654103400000|2022-06-01 17:10:00|8529.4|8527.9|8531.5|8530|8531.8|8530.6|8529.3|8527.8|414
1654103700000|2022-06-01 17:15:00|8531.4|8529.9|8529|8527.5|8531.6|8530.1|8528.6|8527.1|445
1654104000000|2022-06-01 17:20:00|8529.1|8527.6|8529.1|8527.6|8529.9|8528.7|8527.6|8526.3|511
1654104300000|2022-06-01 17:25:00|8529.2|8527.7|8526.7|8525.2|8529.2|8527.7|8526|8524.3|543
1654104600000|2022-06-01 17:30:00|8526.8|8525.3|8526.3|8524.8|8528.1|8526.6|8525|8523.5|610
1654104900000|2022-06-01 17:35:00|8526.2|8524.7|8524.7|8523.2|8526.6|8525.2|8522.1|8520.6|520
1654105200000|2022-06-01 17:40:00|8524.6|8523.1|8523|8521.5|8525.2|8524|8522.9|8521.4|600
1654105500000|2022-06-01 17:45:00|8523.2|8521.7|8524|8522.5|8524|8522.5|8522|8520.6|475
1654105800000|2022-06-01 17:50:00|8523.8|8522.3|8525.3|8523.8|8526.8|8525.3|8523.5|8522|649
1654106100000|2022-06-01 17:55:00|8525.4|8523.9|8528.2|8526.7|8528.8|8527|8524.9|8523.7|694
1654106400000|2022-06-01 18:00:00|8528|8526.5|8527.7|8526.2|8530.2|8528.9|8526.2|8524.7|728
1654106700000|2022-06-01 18:05:00|8527.8|8526.3|8528.9|8528|8529.5|8528.2|8527|8525.7|717
1654107000000|2022-06-01 18:10:00|8529|8527.5|8529.6|8528.1|8531.4|8530.4|8528.8|8527.5|545
1654107300000|2022-06-01 18:15:00|8529.5|8528|8527.3|8525.8|8529.9|8528.5|8527|8525.5|560
1654107600000|2022-06-01 18:20:00|8527.4|8525.9|8526|8525.1|8527.8|8526.6|8524.4|8523|603
1654107900000|2022-06-01 18:25:00|8525.9|8525|8527.7|8526.2|8528.5|8527.4|8525.9|8524.7|569
1654108200000|2022-06-01 18:30:00|8527.6|8526.1|8527.2|8525.7|8528.3|8527.1|8526.3|8524.8|450
1654108500000|2022-06-01 18:35:00|8527.1|8525.6|8527|8525.5|8528|8526.8|8526.1|8524.6|433
1654108800000|2022-06-01 18:40:00|8526.9|8525.4|8528.7|8527.2|8528.7|8527.2|8525.7|8524.7|478
1654109100000|2022-06-01 18:45:00|8528.6|8527.1|8530|8529.1|8530.5|8529.4|8528.2|8526.9|568
1654109400000|2022-06-01 18:50:00|8529.9|8529|8530.8|8529.3|8531|8529.8|8529.2|8527.8|524
1654109700000|2022-06-01 18:55:00|8530.9|8529.4|8530.8|8529.3|8531|8529.9|8528.8|8527.3|549
1654110000000|2022-06-01 19:00:00|8530.7|8529.8|8532.2|8531.3|8532.4|8531.4|8529.7|8528.5|565
1654110300000|2022-06-01 19:05:00|8532.6|8531.1|8531.8|8530.9|8532.8|8531.6|8531.2|8529.8|483
1654110600000|2022-06-01 19:10:00|8532.1|8530.6|8532.1|8530.6|8532.7|8531.4|8530.8|8529.3|474
1654110900000|2022-06-01 19:15:00|8531.8|8530.9|8533.6|8532.1|8533.9|8532.4|8531.6|8530.3|501
1654111200000|2022-06-01 19:20:00|8533.7|8532.2|8533|8531.5|8534.4|8533.1|8532.4|8531|377
1654111500000|2022-06-01 19:25:00|8533.1|8531.6|8533.7|8532.2|8534.2|8532.7|8532.8|8531.3|429
1654111800000|2022-06-01 19:30:00|8533.6|8532.1|8533.3|8531.8|8534|8532.7|8532.5|8531|651
1654112100000|2022-06-01 19:35:00|8533.2|8531.7|8531.7|8530.2|8533.8|8532.5|8531.1|8529.6|459
1654112400000|2022-06-01 19:40:00|8531.5|8530|8531.4|8529.9|8533|8531.6|8531.1|8529.6|329
1654112700000|2022-06-01 19:45:00|8531.5|8530|8531.1|8529.6|8532.6|8531.4|8530.5|8529|505
1654113000000|2022-06-01 19:50:00|8531|8529.5|8532.2|8530.7|8532.5|8531.3|8529.8|8528.3|545
1654113300000|2022-06-01 19:55:00|8532.1|8530.6|8533.8|8532.3|8534.4|8533|8531.7|8530.5|625
1654113600000|2022-06-01 20:00:00|8533.7|8532.2|8535.6|8534.1|8535.7|8534.4|8532.7|8531.5|514
1654113900000|2022-06-01 20:05:00|8535.5|8534|8537|8535.5|8537.1|8535.7|8532.6|8531.1|435
1654114200000|2022-06-01 20:10:00|8536.9|8535.4|8533.2|8531.7|8537.1|8535.6|8532.3|8530.8|251
1654114500000|2022-06-01 20:15:00|8532.9|8531.4|8532.8|8531.3|8534.6|8532.7|8532|8530.5|196
1654114800000|2022-06-01 20:20:00|8532.9|8531.4|8531.3|8529.8|8533|8531.8|8531.2|8529.7|199
1654115100000|2022-06-01 20:25:00|8531.2|8529.7|8530.9|8529.4|8531.6|8530|8530.4|8528.5|409
1654115400000|2022-06-01 20:30:00|8530.7|8529.2|8529.4|8527.1|8531.3|8529.6|8528.2|8526.4|375
1654115700000|2022-06-01 20:35:00|8529.5|8527|8527|8525.5|8529.5|8527.6|8526.6|8524.7|511
1654116000000|2022-06-01 20:40:00|8526.9|8525.4|8530.5|8528.3|8531.6|8529.4|8525.6|8523.1|623
1654116300000|2022-06-01 20:45:00|8530.2|8528.7|8534.5|8533|8536.2|8534.4|8530.1|8528.3|831
1654116600000|2022-06-01 20:50:00|8535.1|8532.3|8533.9|8531.5|8536.9|8534.2|8533.5|8530.8|568
1654116900000|2022-06-01 20:55:00|8534.3|8531.2|8539.4|8528.4|8539.8|8532.8|8533.7|8527.2|815
1654117200000|2022-06-01 21:00:00|8540.2|8529.2|8536.5|8525.5|8541.4|8530.4|8533.6|8522.6|82
1654117500000|2022-06-01 21:05:00|8536.4|8525.4|8534.9|8523.9|8538.4|8527.4|8532.9|8521.9|156
1654117800000|2022-06-01 21:10:00|8534.2|8523.2|8537.1|8526.1|8540.8|8529.8|8533.6|8522.6|506
1654118100000|2022-06-01 21:15:00|8537|8526|8536.2|8525.2|8541|8530|8535.1|8524.1|1240
1654118400000|2022-06-01 21:20:00|8536.3|8525.3|8537.4|8526.4|8539.4|8528.4|8535.8|8524.8|796
1654118700000|2022-06-01 21:25:00|8536.7|8525.7|8537.8|8526.8|8537.9|8526.9|8536.4|8525.4|698
1654119000000|2022-06-01 21:30:00|8537.9|8526.9|8538|8527|8538.4|8529.4|8535.6|8526.1|263
1654119300000|2022-06-01 21:35:00|8537.9|8526.9|8534.3|8526.5|8541.4|8530.4|8534.2|8525.9|192
1654119600000|2022-06-01 21:40:00|8534.4|8527.2|8535.8|8525.5|8538|8528.8|8534.2|8524.1|180
1654119900000|2022-06-01 21:45:00|8535|8526.7|8534.5|8528.9|8538.2|8529.6|8533.1|8526.2|182
1654120200000|2022-06-01 21:50:00|8534.6|8529.1|8538.5|8527.5|8539|8529.7|8534.5|8526.2|159
1654120500000|2022-06-01 21:55:00|8538.6|8527.6|8538|8527|8540.2|8530.4|8535.3|8526.6|271
1654120800000|2022-06-01 22:00:00|8538.1|8527.1|8538.4|8530.7|8540.9|8532.4|8535.3|8526.2|408
1654121100000|2022-06-01 22:05:00|8538.2|8530.5|8535.2|8531.6|8538.4|8532.9|8534.4|8530.1|352
1654121400000|2022-06-01 22:10:00|8535.1|8531.7|8535|8530.2|8537|8532|8533.8|8529.9|418
1654121700000|2022-06-01 22:15:00|8534.4|8531.1|8534.5|8531.4|8535.6|8532.2|8532.8|8529.8|385
1654122000000|2022-06-01 22:20:00|8534.6|8531.3|8533.8|8530.5|8534.9|8532|8533.1|8530.4|400
1654122300000|2022-06-01 22:25:00|8533.7|8530.6|8532.9|8531.4|8534.5|8532.2|8532.8|8530.5|339
1654122600000|2022-06-01 22:30:00|8532.8|8531.3|8534.1|8531.4|8535|8532.4|8532.7|8530.2|473
1654122900000|2022-06-01 22:35:00|8534|8531.5|8531.9|8529.5|8534.9|8532.2|8531.6|8528.7|603
1654123200000|2022-06-01 22:40:00|8532|8529.6|8532.3|8529.4|8533.3|8530.4|8530.8|8528.1|611
1654123500000|2022-06-01 22:45:00|8532.1|8529.5|8533.8|8530.8|8534|8531.9|8531.4|8529.2|553
1654123800000|2022-06-01 22:50:00|8533.7|8530.9|8533|8530.3|8534.7|8532.4|8532.1|8530.1|398
1654124100000|2022-06-01 22:55:00|8533.1|8530.4|8533|8531.5|8533.8|8531.7|8532.3|8529.5|287
1654124400000|2022-06-01 23:00:00|8533.4|8531|8533.2|8531.7|8534.3|8531.8|8532.7|8530.4|257
1654124700000|2022-06-01 23:05:00|8533.1|8531.6|8533.4|8531.9|8534.4|8532|8533.1|8530.7|286
1654125000000|2022-06-01 23:10:00|8533.8|8531.5|8532.7|8531.2|8534.2|8532|8532.6|8530.6|206
1654125300000|2022-06-01 23:15:00|8532.8|8531.3|8533.4|8531.9|8533.9|8532.3|8532.5|8530.7|321
1654125600000|2022-06-01 23:20:00|8533.5|8532|8534.2|8532.7|8534.5|8533|8533.2|8531.7|301
1654125900000|2022-06-01 23:25:00|8534.3|8532.8|8533.9|8532.4|8534.3|8532.8|8533.4|8531.8|215
1654126200000|2022-06-01 23:30:00|8534|8532.5|8533.4|8531.9|8534|8532.5|8532.6|8531.1|270
1654126500000|2022-06-01 23:35:00|8533.5|8532|8534|8532.5|8534.3|8532.8|8533.3|8531.8|178
1654126800000|2022-06-01 23:40:00|8534.1|8532.6|8534.3|8532.8|8534.6|8533.1|8533.6|8532.1|232
1654127100000|2022-06-01 23:45:00|8534.4|8532.9|8535|8533.5|8535.6|8534.1|8534.3|8532.8|294
1654127400000|2022-06-01 23:50:00|8534.9|8533.4|8534.7|8533.2|8535.5|8534|8534.4|8532.9|235
1654127700000|2022-06-01 23:55:00|8534.6|8533.1|8533.2|8531.7|8535|8533.5|8532.9|8531.4|271
1654128000000|2022-06-02 00:00:00|8533.1|8531.6|8535.4|8533.9|8536.5|8535|8531.7|8530.2|640
1654128300000|2022-06-02 00:05:00|8535.5|8534|8534.6|8533.1|8536.1|8534.6|8534.4|8532.9|447
1654128600000|2022-06-02 00:10:00|8534.5|8533|8535.4|8533.9|8535.5|8534|8534.5|8533|395
1654128900000|2022-06-02 00:15:00|8535.3|8533.8|8534.8|8533.9|8536.4|8535|8534.7|8533.3|422
1654129200000|2022-06-02 00:20:00|8534.9|8533.4|8534.1|8532.6|8535.4|8533.9|8533.8|8532.3|312
1654129500000|2022-06-02 00:25:00|8534.2|8532.7|8534.1|8532.6|8535.1|8533.6|8533.7|8532.2|326
1654129800000|2022-06-02 00:30:00|8534.2|8532.7|8534.4|8532.9|8535|8533.8|8533.5|8532.3|291
1654130100000|2022-06-02 00:35:00|8534.5|8533|8534.7|8533.2|8535.8|8534.3|8534.3|8532.8|237
1654130400000|2022-06-02 00:40:00|8534.8|8533.3|8534.7|8533.2|8535.2|8533.9|8534.5|8533.1|282
1654130700000|2022-06-02 00:45:00|8534.8|8533.3|8534.3|8532.8|8535.2|8533.9|8534|8532.7|324
1654131000000|2022-06-02 00:50:00|8534.4|8532.9|8535.4|8533.9|8535.6|8534.3|8533.6|8532.3|366
1654131300000|2022-06-02 00:55:00|8535.5|8534|8535.8|8534.3|8536.5|8535|8534.4|8533|314
1654131600000|2022-06-02 01:00:00|8536|8534.5|8536.7|8535.2|8536.8|8535.3|8535|8533.5|315
1654131900000|2022-06-02 01:05:00|8536.6|8535.1|8536.5|8535|8536.8|8535.3|8535.1|8533.6|341
1654132200000|2022-06-02 01:10:00|8536.6|8535.1|8535.9|8534.4|8536.6|8535.1|8534.8|8533.3|350
1654132500000|2022-06-02 01:15:00|8536.1|8534.6|8534.8|8533.3|8536.5|8535|8534.2|8532.7|331
1654132800000|2022-06-02 01:20:00|8534.7|8533.2|8535.5|8534|8536.2|8534.7|8534.7|8533.2|417
1654133100000|2022-06-02 01:25:00|8535.6|8534.1|8534.8|8533.3|8536.2|8534.7|8534.6|8533.1|339
1654133400000|2022-06-02 01:30:00|8534.7|8533.2|8536.1|8534.6|8536.2|8534.7|8534|8532.5|481
1654133700000|2022-06-02 01:35:00|8536|8534.5|8536.6|8535.1|8536.7|8535.2|8535.4|8533.9|312
1654134000000|2022-06-02 01:40:00|8536.7|8535.2|8537.2|8535.7|8538.1|8536.6|8535.8|8534.3|391
1654134300000|2022-06-02 01:45:00|8537.3|8535.8|8536.6|8535.1|8537.6|8536.1|8536.4|8534.9|334
1654134600000|2022-06-02 01:50:00|8536.7|8535.2|8537.6|8536.1|8538|8536.5|8536.4|8534.9|394
1654134900000|2022-06-02 01:55:00|8537.5|8536|8536.6|8535.1|8537.9|8536.6|8536.6|8535.1|285
1654135200000|2022-06-02 02:00:00|8536.7|8535.2|8536|8534.5|8537.4|8536.1|8536|8534.5|347
1654135500000|2022-06-02 02:05:00|8536.1|8534.6|8536|8534.5|8537|8535.5|8535.9|8534.4|289
1654135800000|2022-06-02 02:10:00|8536.1|8534.6|8536.3|8534.8|8536.5|8535.1|8535.5|8534.1|240
1654136100000|2022-06-02 02:15:00|8536.4|8534.9|8536.8|8535.3|8537.1|8535.6|8535.5|8534|307
1654136400000|2022-06-02 02:20:00|8536.7|8535.2|8537.6|8536.1|8538.1|8537|8536.6|8535.1|294
1654136700000|2022-06-02 02:25:00|8537.7|8536.2|8537.4|8535.9|8537.7|8536.4|8537|8535.5|309
1654137000000|2022-06-02 02:30:00|8537.3|8535.8|8538.3|8536.8|8538.7|8537.5|8537.1|8535.6|287
1654137300000|2022-06-02 02:35:00|8538.2|8536.7|8536.6|8535.1|8538.5|8537|8536.1|8534.6|271
1654137600000|2022-06-02 02:40:00|8536.5|8535|8537.5|8536|8538.2|8536.9|8535.9|8534.4|284
1654137900000|2022-06-02 02:45:00|8537.4|8536.5|8535.4|8533.9|8537.8|8536.5|8535|8533.5|518
1654138200000|2022-06-02 02:50:00|8535.3|8533.8|8537|8535.5|8537.2|8536.1|8534.6|8533.1|390
1654138500000|2022-06-02 02:55:00|8537.1|8535.6|8538.4|8536.9|8539.9|8538.4|8536.7|8535.3|613
1654138800000|2022-06-02 03:00:00|8538.5|8537|8539.4|8537.9|8539.5|8538.2|8536.9|8535.7|457
1654139100000|2022-06-02 03:05:00|8539.3|8537.8|8537.4|8535.9|8539.9|8538.6|8537.3|8535.9|326
1654139400000|2022-06-02 03:10:00|8537.5|8536|8538.1|8536.6|8538.7|8537.3|8537.3|8535.8|344
1654139700000|2022-06-02 03:15:00|8538.2|8536.7|8536.7|8535.2|8538.2|8536.8|8535.7|8534.6|296
1654140000000|2022-06-02 03:20:00|8536.8|8535.3|8536.1|8534.6|8537.7|8536.4|8535.8|8534.3|294
1654140300000|2022-06-02 03:25:00|8536.2|8534.7|8536.8|8535.3|8537|8535.8|8536|8534.5|196
1654140600000|2022-06-02 03:30:00|8536.7|8535.2|8536.4|8534.9|8537.3|8536|8536|8534.7|262
1654140900000|2022-06-02 03:35:00|8536.5|8535|8536.6|8535.1|8537|8535.7|8536|8534.8|252
1654141200000|2022-06-02 03:40:00|8536.5|8535|8536.6|8535.1|8537.3|8536.1|8536.1|8534.9|274
1654141500000|2022-06-02 03:45:00|8536.7|8535.2|8537|8535.5|8537.2|8535.8|8535.9|8534.7|261
1654141800000|2022-06-02 03:50:00|8536.9|8535.4|8538.4|8536.9|8538.4|8537.1|8536.6|8535.3|281
1654142100000|2022-06-02 03:55:00|8538.3|8536.8|8539.1|8537.6|8539.2|8538|8537.7|8536.2|233
1654142400000|2022-06-02 04:00:00|8539|8537.5|8537.3|8536.4|8539.6|8538.2|8537.2|8536|365
1654142700000|2022-06-02 04:05:00|8537.8|8536.3|8537.8|8536.3|8538.1|8536.7|8537.1|8535.7|254
1654143000000|2022-06-02 04:10:00|8537.5|8536.6|8537.1|8535.6|8537.9|8536.6|8536.7|8535.3|195
1654143300000|2022-06-02 04:15:00|8537.2|8535.7|8537.3|8535.8|8538|8536.5|8536.6|8535.4|206
1654143600000|2022-06-02 04:20:00|8537.4|8535.9|8537|8535.5|8537.5|8536.2|8536.6|8535.3|165
1654143900000|2022-06-02 04:25:00|8537.1|8535.6|8537.3|8535.8|8537.8|8536.6|8536.6|8535.4|133
1654144200000|2022-06-02 04:30:00|8537.4|8535.9|8537.1|8535.6|8537.7|8536.4|8536.8|8535.4|238
1654144500000|2022-06-02 04:35:00|8537|8535.5|8536.3|8534.8|8537.2|8535.7|8536.1|8534.6|200
1654144800000|2022-06-02 04:40:00|8536.2|8534.7|8535.4|8533.9|8536.4|8535.2|8534.7|8533.5|202
1654145100000|2022-06-02 04:45:00|8535.3|8533.8|8535.8|8534.9|8536.5|8535.1|8534.8|8533.6|179
1654145400000|2022-06-02 04:50:00|8536.1|8534.6|8536|8534.5|8536.4|8535.1|8535.6|8534.3|166
1654145700000|2022-06-02 04:55:00|8536.1|8534.6|8536.9|8535.4|8537.1|8535.6|8536|8534.5|202
1654146000000|2022-06-02 05:00:00|8536.8|8535.3|8539.2|8537.7|8539.3|8537.8|8536.3|8535|229
1654146300000|2022-06-02 05:05:00|8539.1|8537.6|8539.8|8538.3|8540.3|8538.8|8539|8537.5|201
1654146600000|2022-06-02 05:10:00|8539.9|8538.4|8540.7|8539.2|8542|8540.7|8539.8|8538.3|258
1654146900000|2022-06-02 05:15:00|8540.6|8539.1|8541.5|8540|8542|8540.6|8540.6|8539.1|288
1654147200000|2022-06-02 05:20:00|8541.6|8540.1|8542.5|8541|8542.8|8541.6|8540.6|8539.1|256
1654147500000|2022-06-02 05:25:00|8542.6|8541.1|8541.2|8539.7|8543.2|8541.7|8541|8539.5|232
1654147800000|2022-06-02 05:30:00|8541.3|8539.8|8541.6|8540.1|8542.4|8540.9|8541.1|8539.6|253
1654148100000|2022-06-02 05:35:00|8541.7|8540.2|8541.8|8540.3|8544|8542.5|8541.4|8539.9|305
1654148400000|2022-06-02 05:40:00|8541.9|8540.4|8542.3|8540.8|8543.2|8541.7|8541.1|8539.6|276
1654148700000|2022-06-02 05:45:00|8542.5|8541|8542.6|8541.1|8542.8|8541.5|8541.3|8540|267
1654149000000|2022-06-02 05:50:00|8542.7|8541.2|8543.8|8542.3|8544.1|8542.6|8541.5|8540|378
1654149300000|2022-06-02 05:55:00|8543.7|8542.2|8540.3|8538.8|8543.8|8542.3|8540.2|8538.8|327
1654149600000|2022-06-02 06:00:00|8540.4|8538.9|8539.2|8537.7|8541.3|8539.8|8537.8|8536.3|525
1654149900000|2022-06-02 06:05:00|8539.1|8537.6|8535.6|8534.7|8539.6|8538.2|8535.3|8534.1|458
1654150200000|2022-06-02 06:10:00|8535.7|8534.8|8537.2|8535.7|8537.3|8536.1|8535.2|8534.1|335
1654150500000|2022-06-02 06:15:00|8537.1|8535.6|8537.5|8536.6|8538.4|8537.4|8536|8534.9|376
1654150800000|2022-06-02 06:20:00|8537.4|8536.5|8537.7|8536.8|8538.2|8536.9|8535.7|8534.6|351
1654151100000|2022-06-02 06:25:00|8537.8|8536.9|8537.6|8536.1|8538.6|8537.5|8536.4|8535.2|304
1654151400000|2022-06-02 06:30:00|8537.4|8535.9|8535.4|8533.9|8537.4|8536.1|8534.7|8533.2|600
1654151700000|2022-06-02 06:35:00|8535.3|8533.8|8535.2|8533.7|8536.3|8535.1|8534.3|8533.1|459
1654152000000|2022-06-02 06:40:00|8535.1|8533.6|8533|8531.5|8535.2|8533.8|8532.1|8530.8|377
1654152300000|2022-06-02 06:45:00|8532.9|8531.4|8531.4|8530.5|8533.4|8532.3|8530.5|8529.3|404
1654152600000|2022-06-02 06:50:00|8531.5|8530.6|8531.2|8530.3|8533.6|8532.2|8531|8529.7|452
1654152900000|2022-06-02 06:55:00|8531.3|8530.4|8530|8528.5|8532.5|8531.2|8529.1|8527.9|670
1654153200000|2022-06-02 07:00:00|8530.1|8528.6|8524.5|8523|8531|8530|8523.3|8522|1019
1654153500000|2022-06-02 07:05:00|8524.4|8522.9|8523.3|8522.4|8526|8524.6|8522.5|8521.2|726
1654153800000|2022-06-02 07:10:00|8523.6|8522.1|8522.7|8521.2|8526.1|8524.6|8521.9|8520.5|619
1654154100000|2022-06-02 07:15:00|8522.8|8521.3|8523.5|8522|8525.2|8524|8522.6|8521.3|686
1654154400000|2022-06-02 07:20:00|8523.6|8522.1|8523.2|8521.7|8525|8523.5|8521.9|8520.4|602
1654154700000|2022-06-02 07:25:00|8523.4|8521.9|8527.4|8525.9|8527.6|8526.4|8523.4|8521.9|617
1654155000000|2022-06-02 07:30:00|8527.5|8526|8523.6|8522.1|8528.1|8526.7|8523.3|8521.8|496
1654155300000|2022-06-02 07:35:00|8523.7|8522.2|8528|8526.5|8528.3|8527|8522.1|8520.7|526
1654155600000|2022-06-02 07:40:00|8527.9|8527|8528.8|8527.3|8529.7|8528.4|8527.1|8525.7|504
1654155900000|2022-06-02 07:45:00|8528.7|8527.2|8530.9|8530|8531.7|8530.4|8528.1|8526.6|530
1654156200000|2022-06-02 07:50:00|8530.8|8529.9|8530|8528.5|8531.3|8530.1|8527.7|8526.5|552
1654156500000|2022-06-02 07:55:00|8529.9|8528.4|8530.2|8528.7|8530.9|8529.6|8528.6|8527.4|577
1654156800000|2022-06-02 08:00:00|8530.4|8528.9|8530.9|8529.4|8531.4|8530|8528.4|8526.9|471
1654157100000|2022-06-02 08:05:00|8531|8529.5|8528.8|8527.3|8532.6|8531.5|8528.5|8527.3|498
1654157400000|2022-06-02 08:10:00|8528.4|8527.5|8528.6|8527.1|8529.1|8527.9|8527.3|8526.1|532
1654157700000|2022-06-02 08:15:00|8528.5|8527|8530.7|8529.2|8530.8|8529.7|8528.2|8526.9|501
1654158000000|2022-06-02 08:20:00|8530.6|8529.1|8529.5|8528|8530.6|8529.2|8528.6|8527.1|463
1654158300000|2022-06-02 08:25:00|8529.4|8527.9|8529.9|8528.4|8530.1|8529.1|8526.7|8525.4|394
1654158600000|2022-06-02 08:30:00|8530|8528.5|8532.3|8531.4|8533|8531.9|8529.5|8528.3|474
1654158900000|2022-06-02 08:35:00|8532.4|8531.5|8528.8|8527.3|8532.6|8531.6|8528.7|8527.3|434
1654159200000|2022-06-02 08:40:00|8529|8527.5|8526.8|8525.3|8529.6|8528.4|8525.7|8524.4|442
1654159500000|2022-06-02 08:45:00|8526.7|8525.2|8525.2|8524.3|8528.6|8527.3|8525|8523.6|453
1654159800000|2022-06-02 08:50:00|8525.1|8524.2|8522.9|8521.4|8525.1|8524.2|8522.4|8521.2|461
1654160100000|2022-06-02 08:55:00|8522.8|8521.3|8522.8|8521.3|8524.5|8523.4|8520.4|8519.2|639
1654160400000|2022-06-02 09:00:00|8522.7|8521.2|8522.4|8520.9|8523.7|8522.4|8520.8|8519.3|493
1654160700000|2022-06-02 09:05:00|8522.3|8520.8|8520.9|8519.4|8522.5|8521.2|8519.7|8518.4|376
1654161000000|2022-06-02 09:10:00|8521|8519.5|8523.6|8522.1|8525.1|8523.6|8520.4|8519.1|324
1654161300000|2022-06-02 09:15:00|8523.7|8522.2|8522.6|8521.1|8524|8522.6|8522.2|8520.8|342
1654161600000|2022-06-02 09:20:00|8522.7|8521.2|8523|8521.5|8524|8522.8|8522|8520.5|286
1654161900000|2022-06-02 09:25:00|8523.1|8521.6|8523.2|8522.3|8524|8522.8|8521.1|8519.7|414
1654162200000|2022-06-02 09:30:00|8523.1|8522.2|8521.6|8520.7|8523.6|8522.5|8520|8518.6|359
1654162500000|2022-06-02 09:35:00|8521.7|8520.8|8522.9|8521.4|8523.2|8522|8520.6|8519.3|428
1654162800000|2022-06-02 09:40:00|8522.8|8521.3|8522.1|8520.6|8523.8|8522.5|8520.6|8519.5|360
1654163100000|2022-06-02 09:45:00|8522|8520.5|8521.1|8519.6|8523.8|8522.6|8520.4|8519.2|383
1654163400000|2022-06-02 09:50:00|8520.8|8519.9|8521.8|8520.3|8523.4|8522.4|8520.4|8519.3|276
1654163700000|2022-06-02 09:55:00|8521.5|8520|8522.4|8521.5|8523.1|8521.9|8520.5|8519.3|362
1654164000000|2022-06-02 10:00:00|8522.5|8521.6|8523|8521.5|8523.7|8522.5|8521.5|8520|458
1654164300000|2022-06-02 10:05:00|8523.2|8522.1|8517.8|8516.9|8524.6|8523.4|8517.8|8516.9|469
1654164600000|2022-06-02 10:10:00|8518.2|8516.7|8520.6|8519.7|8521.2|8520|8516.8|8515.8|364
1654164900000|2022-06-02 10:15:00|8520.7|8519.8|8519.4|8517.9|8521.5|8520.3|8518.7|8517.6|352
1654165200000|2022-06-02 10:20:00|8519.3|8517.8|8519.4|8518.5|8520.2|8519|8517.4|8516.2|394
1654165500000|2022-06-02 10:25:00|8519.3|8518.4|8518.2|8516.7|8521|8519.7|8516.4|8515.3|470
1654165800000|2022-06-02 10:30:00|8518.3|8516.8|8518.3|8516.8|8519|8517.7|8516.2|8514.9|377
1654166100000|2022-06-02 10:35:00|8518.4|8516.9|8519.4|8517.9|8520|8518.8|8517.9|8516.6|421
1654166400000|2022-06-02 10:40:00|8519.5|8518|8522.8|8521.3|8522.9|8521.7|8519.1|8517.6|484
1654166700000|2022-06-02 10:45:00|8522.9|8521.4|8521.2|8520.3|8523.4|8522.1|8520.7|8519.5|375
1654167000000|2022-06-02 10:50:00|8521.1|8520.2|8522.6|8521.7|8523.9|8522.7|8520.8|8519.8|401
1654167300000|2022-06-02 10:55:00|8522.7|8521.8|8523.5|8522|8524|8522.9|8520.7|8519.7|526
1654167600000|2022-06-02 11:00:00|8523.4|8522.5|8523.1|8521.6|8524.5|8523.3|8521.8|8520.3|627
1654167900000|2022-06-02 11:05:00|8523|8521.5|8521.9|8520.4|8523.3|8522.1|8521.8|8520.4|381
1654168200000|2022-06-02 11:10:00|8521.8|8520.3|8519.5|8518.6|8522.7|8521.4|8519.1|8517.9|351
1654168500000|2022-06-02 11:15:00|8519.4|8518.5|8518.3|8517.4|8519.7|8518.5|8517|8515.8|363
1654168800000|2022-06-02 11:20:00|8518.5|8517.6|8516.3|8514.8|8519.4|8518.1|8516|8514.8|507
1654169100000|2022-06-02 11:25:00|8516.1|8515.2|8516.2|8514.7|8517.9|8516.6|8515.8|8514.3|316
1654169400000|2022-06-02 11:30:00|8516.3|8514.8|8516.1|8514.6|8517.7|8516.4|8515.6|8514.3|370
1654169700000|2022-06-02 11:35:00|8516.2|8514.7|8519|8517.5|8519.8|8518.3|8514.6|8513.4|475
1654170000000|2022-06-02 11:40:00|8518.9|8517.4|8518.1|8516.6|8519.8|8518.6|8517.8|8516.5|394
1654170300000|2022-06-02 11:45:00|8518|8516.5|8513.2|8511.7|8519.1|8517.8|8512.7|8511.2|359
1654170600000|2022-06-02 11:50:00|8512.8|8511.9|8514.2|8512.7|8515|8513.8|8510.8|8509.5|553
1654170900000|2022-06-02 11:55:00|8514.3|8512.8|8518|8516.5|8518.6|8517.1|8513.9|8512.5|630
1654171200000|2022-06-02 12:00:00|8517.5|8516.6|8519.7|8518.2|8519.8|8518.6|8517|8515.9|540
1654171500000|2022-06-02 12:05:00|8519.8|8518.3|8519.4|8518.5|8519.8|8518.6|8516.5|8515.3|428
1654171800000|2022-06-02 12:10:00|8519.8|8518.3|8521.8|8515.8|8523.1|8518.9|8517|8515.7|584
1654172100000|2022-06-02 12:15:00|8522.4|8515.9|8519.8|8518.9|8523.5|8520|8516.6|8514.9|920
1654172400000|2022-06-02 12:20:00|8519.6|8518.7|8521.6|8520.7|8524.2|8522.9|8519.2|8518|651
1654172700000|2022-06-02 12:25:00|8522.2|8520.9|8525|8521.4|8528.2|8524.2|8521.6|8520.4|509
1654173000000|2022-06-02 12:30:00|8525.3|8520.7|8522.2|8521.3|8526.1|8523.4|8521.1|8519.5|830
1654173300000|2022-06-02 12:35:00|8522.1|8521.2|8525|8523.5|8525.2|8524|8521.9|8520.7|578
1654173600000|2022-06-02 12:40:00|8525.1|8523.6|8526.1|8524.6|8527.3|8526|8522.3|8521.1|635
1654173900000|2022-06-02 12:45:00|8526.2|8524.7|8522.7|8521.2|8526.6|8525.3|8521.8|8520.8|714
1654174200000|2022-06-02 12:50:00|8522.6|8521.1|8524.2|8522.7|8527.3|8525.9|8521.8|8520.5|959
1654174500000|2022-06-02 12:55:00|8524.1|8522.6|8525.7|8524.8|8526.2|8525|8522.3|8521.1|801
1654174800000|2022-06-02 13:00:00|8525.8|8524.9|8528.8|8527.9|8530.9|8529.8|8525.4|8524.3|723
1654175100000|2022-06-02 13:05:00|8528.9|8528|8527.1|8525.6|8530.3|8529.2|8526.4|8525.2|711
1654175400000|2022-06-02 13:10:00|8527|8525.5|8529.7|8528.2|8530.9|8529.7|8525.9|8524.7|505
1654175700000|2022-06-02 13:15:00|8529.8|8528.3|8532.9|8531.4|8533.1|8532|8529.4|8528|544
1654176000000|2022-06-02 13:20:00|8533|8531.5|8531.6|8530.7|8534|8532.7|8531.1|8530|522
1654176300000|2022-06-02 13:25:00|8531.5|8530.6|8533.9|8532.4|8534.8|8533.5|8531.5|8530.6|601
1654176600000|2022-06-02 13:30:00|8534|8532.5|8536.5|8535.6|8537.7|8536.5|8532.3|8531|768
1654176900000|2022-06-02 13:35:00|8536.7|8535.2|8537|8536.1|8538.5|8537|8535.8|8534.5|649
1654177200000|2022-06-02 13:40:00|8537.1|8535.6|8536.8|8535.9|8538.6|8537.4|8535.6|8534.4|710
1654177500000|2022-06-02 13:45:00|8536.7|8535.8|8537.8|8536.3|8539.1|8537.7|8535.6|8534.4|829
1654177800000|2022-06-02 13:50:00|8537.9|8536.4|8535.5|8534|8539|8538|8534|8532.7|914
1654178100000|2022-06-02 13:55:00|8535.6|8534.1|8539.8|8538.3|8540.7|8539.5|8534.9|8533.5|691
1654178400000|2022-06-02 14:00:00|8540|8538.5|8537.3|8535.8|8540.6|8539.4|8536.3|8535.1|819
1654178700000|2022-06-02 14:05:00|8537.2|8535.7|8533.8|8532.3|8537.6|8536.4|8532.6|8531.4|836
1654179000000|2022-06-02 14:10:00|8533.9|8532.4|8536|8534.5|8537|8535.8|8533.6|8532.2|786
1654179300000|2022-06-02 14:15:00|8535.9|8534.4|8535.6|8534.1|8536.9|8535.5|8531.6|8530.4|778
1654179600000|2022-06-02 14:20:00|8535.4|8534.5|8539.1|8537.6|8540.3|8539.1|8535.4|8534.5|837
1654179900000|2022-06-02 14:25:00|8538.9|8538|8539.4|8538.5|8540.6|8539.3|8538.1|8536.9|786
1654180200000|2022-06-02 14:30:00|8539.9|8538.4|8533.4|8532.5|8540.6|8539.4|8533.1|8532|878
1654180500000|2022-06-02 14:35:00|8533.5|8532.6|8535.3|8533.8|8535.9|8534.4|8531.6|8530.5|699
1654180800000|2022-06-02 14:40:00|8535.2|8533.7|8540.1|8538.6|8540.5|8539.2|8535.2|8533.7|660
1654181100000|2022-06-02 14:45:00|8540.2|8538.7|8537.8|8536.3|8542.1|8541|8536.9|8535.7|689
1654181400000|2022-06-02 14:50:00|8537.9|8536.4|8545.4|8543.9|8545.5|8544.3|8537.5|8536.2|757
1654181700000|2022-06-02 14:55:00|8545.5|8544|8543.6|8542.1|8547.2|8545.9|8543.3|8542.1|665
1654182000000|2022-06-02 15:00:00|8543.7|8542.8|8542.5|8541|8545.9|8544.7|8542.3|8540.8|638
1654182300000|2022-06-02 15:05:00|8542.2|8541.3|8544.4|8542.9|8545.1|8543.8|8540.2|8539|672
1654182600000|2022-06-02 15:10:00|8544.1|8543.2|8543.5|8542|8545.6|8544.4|8543|8541.2|615
1654182900000|2022-06-02 15:15:00|8543.4|8541.9|8544.5|8543|8545|8543.5|8542.8|8541.6|507
1654183200000|2022-06-02 15:20:00|8544.4|8543.5|8544.8|8543.9|8548.3|8547|8544.1|8542.8|571
1654183500000|2022-06-02 15:25:00|8545.1|8543.6|8547|8545.5|8547.5|8546.3|8543.5|8542.3|527
1654183800000|2022-06-02 15:30:00|8546.9|8545.4|8543.5|8542|8547.6|8546.4|8543.1|8542|595
1654184100000|2022-06-02 15:35:00|8543.2|8542.3|8548.2|8546.7|8548.4|8547.1|8543.2|8542.3|442
1654184400000|2022-06-02 15:40:00|8548.1|8546.6|8544.5|8543.6|8548.5|8547.3|8544.4|8543.2|512
1654184700000|2022-06-02 15:45:00|8544.4|8543.5|8546.8|8545.9|8547.5|8546.3|8544|8542.7|450
1654185000000|2022-06-02 15:50:00|8546.7|8545.8|8546.7|8545.8|8548|8546.8|8546.4|8545.3|452
1654185300000|2022-06-02 15:55:00|8546.6|8545.7|8547.8|8546.9|8548.4|8547.2|8546.1|8545|394
1654185600000|2022-06-02 16:00:00|8547.9|8547|8549|8547.5|8549.6|8548.4|8546.9|8545.7|435
1654185900000|2022-06-02 16:05:00|8548.9|8547.4|8548.5|8547|8549.3|8548.1|8547.4|8546.2|355
1654186200000|2022-06-02 16:10:00|8548.4|8546.9|8546.6|8545.1|8548.5|8547.3|8546|8544.7|353
1654186500000|2022-06-02 16:15:00|8546.5|8545|8544.4|8543.5|8547.4|8546.2|8544.2|8543.2|281
1654186800000|2022-06-02 16:20:00|8544.3|8543.4|8544.2|8543.3|8545.5|8544.3|8544|8542.9|275
1654187100000|2022-06-02 16:25:00|8544|8543.1|8542.6|8541.1|8545|8543.8|8542.1|8540.8|437
1654187400000|2022-06-02 16:30:00|8542.7|8541.2|8540.3|8539.4|8543.1|8541.9|8540|8538.7|351
1654187700000|2022-06-02 16:35:00|8540.4|8539.5|8539.1|8537.6|8541|8539.9|8538.5|8537.4|349
1654188000000|2022-06-02 16:40:00|8538.7|8537.8|8539.3|8537.8|8539.4|8538.2|8537.9|8536.8|324
1654188300000|2022-06-02 16:45:00|8539.2|8537.7|8540.2|8538.7|8540.3|8538.8|8538.5|8537.2|238
1654188600000|2022-06-02 16:50:00|8540.3|8538.8|8542.3|8540.8|8542.5|8541|8539.9|8538.4|388
1654188900000|2022-06-02 16:55:00|8542.2|8540.7|8540.6|8539.7|8542.6|8541.3|8540.1|8538.9|312
1654189200000|2022-06-02 17:00:00|8540.7|8539.8|8540.4|8538.9|8541.8|8540.6|8539.9|8538.9|435
1654189500000|2022-06-02 17:05:00|8540.5|8539|8540.7|8539.2|8541.2|8540|8539.4|8538.1|293
1654189800000|2022-06-02 17:10:00|8540.8|8539.3|8542.3|8540.8|8542.8|8541.6|8540.4|8539.2|364
1654190100000|2022-06-02 17:15:00|8542.2|8540.7|8541.9|8541|8542.3|8541.1|8541.1|8539.7|357
1654190400000|2022-06-02 17:20:00|8541.8|8540.9|8541.6|8540.7|8542.4|8541|8540.9|8539.7|340
1654190700000|2022-06-02 17:25:00|8541.5|8540.6|8541.3|8540.4|8542.3|8541.1|8540.8|8539.7|303
1654191000000|2022-06-02 17:30:00|8541.4|8540.5|8541.3|8539.8|8542.7|8541.6|8541.3|8539.8|285
1654191300000|2022-06-02 17:35:00|8541.4|8539.9|8541.4|8539.9|8542.2|8540.8|8541|8539.6|257
1654191600000|2022-06-02 17:40:00|8541.5|8540|8542.5|8541|8542.7|8541.5|8540.4|8539.3|255
1654191900000|2022-06-02 17:45:00|8542.4|8540.9|8543.2|8542.3|8543.9|8542.4|8542|8540.8|289
1654192200000|2022-06-02 17:50:00|8543.1|8542.2|8544|8543.1|8544.8|8543.7|8542.7|8541.4|272
1654192500000|2022-06-02 17:55:00|8544.1|8543.2|8541.9|8541|8544.7|8543.5|8541.8|8540.6|305
1654192800000|2022-06-02 18:00:00|8542.2|8540.7|8541.5|8540.6|8542.7|8541.5|8541.3|8540|277
1654193100000|2022-06-02 18:05:00|8541.7|8540.2|8540.9|8540|8541.9|8540.9|8540.7|8539.4|237
1654193400000|2022-06-02 18:10:00|8541|8540.1|8540.4|8538.9|8541.4|8540.2|8539.6|8538.5|312
1654193700000|2022-06-02 18:15:00|8540.5|8539|8539.9|8539|8540.8|8539.6|8539.7|8538.5|242
1654194000000|2022-06-02 18:20:00|8540.3|8538.8|8539.7|8538.8|8540.7|8539.4|8539.5|8538.5|186
1654194300000|2022-06-02 18:25:00|8539.8|8538.9|8542|8541.1|8542.7|8541.4|8539.7|8538.8|250
1654194600000|2022-06-02 18:30:00|8542.1|8541.2|8543.2|8542.3|8543.6|8542.5|8541.8|8540.6|291
1654194900000|2022-06-02 18:35:00|8543.3|8542.4|8545.9|8545|8546.4|8545|8543.1|8541.9|389
1654195200000|2022-06-02 18:40:00|8546.3|8544.8|8546.9|8546|8547.7|8546.5|8545|8544.1|406
1654195500000|2022-06-02 18:45:00|8547|8546.1|8546.9|8546|8547.8|8546.9|8546.3|8545.2|315
1654195800000|2022-06-02 18:50:00|8546.8|8545.9|8546.4|8545.5|8547.8|8546.6|8546.3|8545.1|231
1654196100000|2022-06-02 18:55:00|8546.5|8545.6|8546.3|8545.4|8547.7|8546.8|8546|8545|356
1654196400000|2022-06-02 19:00:00|8546.2|8545.3|8546.6|8545.7|8547.7|8546.6|8545.9|8544.6|341
1654196700000|2022-06-02 19:05:00|8546.9|8545.4|8547.3|8546.4|8547.8|8546.6|8546.2|8545.1|278
1654197000000|2022-06-02 19:10:00|8547.4|8546.5|8547.4|8545.9|8547.9|8546.6|8546.1|8545|298
1654197300000|2022-06-02 19:15:00|8547.3|8545.8|8547.5|8546.6|8548|8546.8|8546.9|8545.6|221
1654197600000|2022-06-02 19:20:00|8547.4|8546.5|8548.7|8547.2|8548.8|8547.5|8547.3|8546.1|273
1654197900000|2022-06-02 19:25:00|8548.8|8547.3|8549.2|8548.3|8550|8548.8|8548|8546.9|303
1654198200000|2022-06-02 19:30:00|8549.1|8548.2|8549.4|8548.5|8550.2|8548.9|8548.8|8547.4|293
1654198500000|2022-06-02 19:35:00|8549.8|8548.3|8549|8547.5|8550|8549|8548.3|8547.2|252
1654198800000|2022-06-02 19:40:00|8548.7|8547.8|8548.7|8547.2|8549.6|8548.6|8548.2|8547.1|205
1654199100000|2022-06-02 19:45:00|8548.6|8547.1|8549.1|8548.2|8549.7|8548.4|8548.6|8547.1|205
1654199400000|2022-06-02 19:50:00|8549.2|8548.3|8550.2|8548.7|8550.8|8549.6|8548.9|8547.7|299
1654199700000|2022-06-02 19:55:00|8550.3|8548.8|8549|8547.5|8550.6|8549.3|8548.7|8547.5|263
1654200000000|2022-06-02 20:00:00|8549.2|8547.7|8549.2|8548.3|8549.7|8548.5|8548.6|8547.2|239
1654200300000|2022-06-02 20:05:00|8549.3|8548.4|8550.1|8548.6|8550.3|8549|8548.8|8547.6|154
1654200600000|2022-06-02 20:10:00|8549.8|8548.9|8549.2|8547.7|8550.2|8549|8548.5|8547.2|196
1654200900000|2022-06-02 20:15:00|8549.3|8547.8|8549.9|8548.4|8550.1|8548.6|8549.2|8547.7|175
1654201200000|2022-06-02 20:20:00|8550|8548.5|8549.9|8548.4|8550.8|8549.6|8549.2|8548|238
1654201500000|2022-06-02 20:25:00|8550|8548.5|8549.5|8548|8550.3|8548.8|8549|8547.9|222
1654201800000|2022-06-02 20:30:00|8549.4|8547.9|8549.7|8548.8|8550.3|8548.9|8549.3|8547.9|129
1654202100000|2022-06-02 20:35:00|8550.1|8548.6|8549.5|8548|8550.3|8549.2|8549.2|8547.8|160
1654202400000|2022-06-02 20:40:00|8549.4|8547.9|8549.2|8547.7|8550.3|8548.9|8548.7|8547.2|180
1654202700000|2022-06-02 20:45:00|8549|8547.5|8548.6|8547.1|8549.2|8547.7|8547.7|8546|178
1654203000000|2022-06-02 20:50:00|8548.4|8546.9|8547.4|8545.9|8548.6|8547.1|8546.9|8544.8|327
1654203300000|2022-06-02 20:55:00|8547.5|8546|8549.9|8538.9|8554.2|8546.5|8546.1|8537.9|665
1654203600000|2022-06-02 21:00:00|8550.1|8539.1|8547.1|8536.1|8551|8540|8546.9|8535.9|55
1654203900000|2022-06-02 21:05:00|8547.2|8536.2|8552|8541|8552|8541|8547|8536|154
1654204200000|2022-06-02 21:10:00|8551.8|8540.8|8548.1|8540.7|8552.8|8542|8548.1|8537.5|699
1654204500000|2022-06-02 21:15:00|8550.9|8539.9|8549.8|8538.8|8551.2|8542|8547.9|8537.8|176
1654204800000|2022-06-02 21:20:00|8550.7|8539.7|8548.4|8540.6|8551.5|8541.8|8546.8|8535.8|159
1654205100000|2022-06-02 21:25:00|8548.5|8541.3|8549.6|8540.7|8551.5|8542.5|8547.7|8536.7|185
1654205400000|2022-06-02 21:30:00|8548.9|8541.6|8551.6|8540.6|8552.1|8542.7|8548.6|8537.6|218
1654205700000|2022-06-02 21:35:00|8551.7|8540.7|8549.7|8538.8|8551.7|8543.6|8548.3|8537.8|193
1654206000000|2022-06-02 21:40:00|8549.6|8538.7|8549.4|8538.4|8551|8543|8547.5|8537.7|192
1654206300000|2022-06-02 21:45:00|8549.6|8538.6|8548.6|8539.1|8550.8|8543|8545.9|8534.9|218
1654206600000|2022-06-02 21:50:00|8548.5|8539|8550.3|8539.3|8551.1|8543|8547.8|8536.8|217
1654206900000|2022-06-02 21:55:00|8550.8|8539.8|8551.6|8540.6|8551.8|8542.6|8548.9|8538.2|388
1654207200000|2022-06-02 22:00:00|8551.3|8540.3|8550.1|8545.5|8553.3|8546.2|8548.9|8540|747
1654207500000|2022-06-02 22:05:00|8549.9|8545.8|8547.7|8543.5|8550.2|8546.1|8546.7|8542.3|523
1654207800000|2022-06-02 22:10:00|8547.8|8543.6|8547.7|8545.3|8548.4|8546.2|8547|8542.9|416
1654208100000|2022-06-02 22:15:00|8547.8|8545.4|8547.1|8544.6|8548.8|8546|8546.5|8543.8|781
1654208400000|2022-06-02 22:20:00|8547|8544.7|8547.9|8543.8|8548.3|8545.2|8546.6|8543.6|941
1654208700000|2022-06-02 22:25:00|8548.2|8543.1|8548.3|8545.1|8548.7|8545.5|8546.8|8543.1|780
1654209000000|2022-06-02 22:30:00|8548.4|8544.9|8547.2|8545.7|8548.5|8546.4|8547|8544.8|354
1654209300000|2022-06-02 22:35:00|8547.1|8545.6|8548.6|8546.1|8549|8546.5|8546.9|8543.7|322
1654209600000|2022-06-02 22:40:00|8548.5|8546|8549.2|8546.6|8550.1|8547.4|8547.9|8545.3|446
1654209900000|2022-06-02 22:45:00|8549.3|8546.5|8549.1|8546.3|8549.5|8547.4|8548|8544.7|317
1654210200000|2022-06-02 22:50:00|8549.2|8546.2|8548.8|8545.3|8550.2|8547|8548.1|8544.8|346
1654210500000|2022-06-02 22:55:00|8548.6|8545.7|8547.3|8545.8|8549.2|8546.4|8547.2|8545|326
1654210800000|2022-06-02 23:00:00|8547.7|8545.5|8547.1|8545.6|8548.6|8546.6|8546.8|8544.3|300
1654211100000|2022-06-02 23:05:00|8547.2|8545.7|8546.6|8545.1|8548.6|8546.6|8545.8|8544.1|169
1654211400000|2022-06-02 23:10:00|8546.8|8545.3|8546.9|8544.5|8547.9|8545.9|8546.2|8544.4|321
1654211700000|2022-06-02 23:15:00|8546.6|8545.1|8546.5|8545|8547|8545.4|8546.2|8544.5|149
1654212000000|2022-06-02 23:20:00|8546.4|8544.9|8546.8|8545.3|8546.9|8545.4|8546.2|8544.5|96
1654212300000|2022-06-02 23:25:00|8546.9|8545.4|8546.6|8545.1|8547.1|8545.6|8546.3|8544.8|165
1654212600000|2022-06-02 23:30:00|8546.5|8545|8546|8544.5|8546.6|8545.1|8545.6|8544.1|176
1654212900000|2022-06-02 23:35:00|8545.9|8544.4|8546.3|8544.8|8546.4|8544.9|8545.8|8544.3|227
1654213200000|2022-06-02 23:40:00|8546.2|8544.7|8548|8546.5|8548|8546.5|8546.1|8544.6|202
1654213500000|2022-06-02 23:45:00|8547.9|8546.4|8547.7|8546.2|8548.5|8546.8|8546.4|8544.9|201
1654213800000|2022-06-02 23:50:00|8547.5|8546|8547.1|8545.6|8547.9|8546.3|8547.1|8545.6|190
1654214100000|2022-06-02 23:55:00|8547|8545.5|8547.5|8546|8547.8|8546.1|8546.7|8545.2|196
1654214400000|2022-06-03 00:00:00|8547.6|8546.1|8549.2|8547.7|8549.6|8548.1|8547.5|8546|353
1654214700000|2022-06-03 00:05:00|8549.3|8547.8|8547.9|8546.4|8549.3|8547.8|8547.7|8546.2|212
1654215000000|2022-06-03 00:10:00|8547.8|8546.3|8548.6|8547.1|8548.6|8547.1|8547.6|8546.1|176
1654215300000|2022-06-03 00:15:00|8548.5|8547|8548.2|8546.7|8549.2|8547.8|8547.9|8546.4|229
1654215600000|2022-06-03 00:20:00|8548.1|8546.6|8547.3|8545.8|8548.7|8547.4|8547.3|8545.8|184
1654215900000|2022-06-03 00:25:00|8547.4|8545.9|8548.1|8546.6|8548.4|8546.9|8547.3|8545.8|282
1654216200000|2022-06-03 00:30:00|8548.2|8546.7|8549.8|8548.3|8550.3|8548.8|8547.6|8546.1|712
1654216500000|2022-06-03 00:35:00|8549.9|8548.4|8549.8|8548.3|8550.1|8548.8|8548.8|8547.3|452
1654216800000|2022-06-03 00:40:00|8549.9|8548.4|8551.9|8550.4|8552.7|8551.2|8549.7|8548.2|403
1654217100000|2022-06-03 00:45:00|8551.8|8550.3|8554.1|8552.6|8554.1|8552.6|8551.8|8550.3|346
1654217400000|2022-06-03 00:50:00|8554|8552.5|8552.7|8551.2|8554.8|8553.3|8552.3|8550.8|408
1654217700000|2022-06-03 00:55:00|8552.6|8551.1|8554.3|8552.8|8554.6|8553.1|8552.2|8550.7|437
1654218000000|2022-06-03 01:00:00|8554.4|8552.9|8552.6|8551.1|8555|8553.5|8552.2|8550.7|393
1654218300000|2022-06-03 01:05:00|8552.7|8551.2|8550.8|8549.3|8553.2|8552|8549.9|8548.5|324
1654218600000|2022-06-03 01:10:00|8550.7|8549.2|8551.2|8549.7|8551.3|8549.8|8548.5|8547.5|260
1654218900000|2022-06-03 01:15:00|8551.1|8549.6|8552.5|8551|8552.5|8551|8550.9|8549.6|251
1654219200000|2022-06-03 01:20:00|8552.4|8550.9|8554|8552.5|8554.2|8552.7|8552.2|8550.7|359
1654219500000|2022-06-03 01:25:00|8554.1|8552.6|8554.2|8552.7|8554.3|8552.8|8553.5|8552.1|215
1654219800000|2022-06-03 01:30:00|8554.3|8552.8|8554.9|8553.4|8555.1|8553.6|8553.8|8552.4|399
1654220100000|2022-06-03 01:35:00|8555|8553.5|8555.5|8554|8555.7|8554.4|8554.6|8553.1|382
1654220400000|2022-06-03 01:40:00|8555.4|8553.9|8555.1|8554.2|8555.8|8554.6|8555|8553.6|295
1654220700000|2022-06-03 01:45:00|8555|8554.1|8555.6|8554.1|8555.8|8554.6|8555|8553.7|306
1654221000000|2022-06-03 01:50:00|8555.4|8554.5|8555.3|8554.4|8555.7|8554.6|8555|8553.5|261
1654221300000|2022-06-03 01:55:00|8555.4|8554.5|8555.3|8553.8|8555.7|8554.5|8554.8|8553.6|251
1654221600000|2022-06-03 02:00:00|8555.1|8553.6|8555.5|8554|8555.7|8554.5|8555|8553.6|287
1654221900000|2022-06-03 02:05:00|8555.1|8554.2|8555.6|8554.1|8555.8|8554.6|8555|8553.7|299
1654222200000|2022-06-03 02:10:00|8555.5|8554|8554.9|8554|8555.8|8554.5|8554.7|8553.6|268
1654222500000|2022-06-03 02:15:00|8555.3|8553.8|8554.2|8552.7|8555.5|8554.2|8553.9|8552.4|256
1654222800000|2022-06-03 02:20:00|8554.1|8552.6|8553.8|8552.3|8554.7|8553.2|8553.3|8551.9|238
1654223100000|2022-06-03 02:25:00|8553.7|8552.2|8555.3|8553.8|8555.5|8554|8553.5|8552|284
1654223400000|2022-06-03 02:30:00|8555.2|8553.7|8554.4|8552.9|8555.4|8554|8554.3|8552.8|243
1654223700000|2022-06-03 02:35:00|8554.5|8553|8555.4|8553.9|8555.6|8554.1|8554.4|8552.9|269
1654224000000|2022-06-03 02:40:00|8555.5|8554|8555|8553.5|8555.9|8554.7|8554.6|8553.1|284
1654224300000|2022-06-03 02:45:00|8554.9|8553.4|8554.4|8553.5|8555.3|8554|8554.1|8552.9|316
1654224600000|2022-06-03 02:50:00|8554.5|8553.6|8553.6|8552.7|8555.1|8553.6|8553.4|8552.1|303
1654224900000|2022-06-03 02:55:00|8553.7|8552.8|8555.5|8554|8555.7|8554.3|8553.5|8552.2|296
1654225200000|2022-06-03 03:00:00|8555.4|8553.9|8555.1|8553.6|8556|8554.8|8554.9|8553.4|225
1654225500000|2022-06-03 03:05:00|8555.2|8553.7|8554.7|8553.2|8555.4|8554.1|8554.2|8552.7|169
1654225800000|2022-06-03 03:10:00|8554.8|8553.3|8554.5|8553|8555.2|8553.7|8554.4|8552.9|228
1654226100000|2022-06-03 03:15:00|8554.4|8552.9|8554.8|8553.3|8555.2|8553.7|8554.4|8552.9|238
1654226400000|2022-06-03 03:20:00|8554.9|8553.4|8554.3|8552.8|8555.2|8553.8|8553.9|8552.5|267
1654226700000|2022-06-03 03:25:00|8554.2|8552.7|8553.4|8551.9|8554.7|8553.3|8553|8551.7|230
1654227000000|2022-06-03 03:30:00|8553.5|8552|8553|8551.5|8553.8|8552.3|8552.3|8551|220
1654227300000|2022-06-03 03:35:00|8552.9|8551.4|8552.6|8551.1|8553|8551.6|8552.3|8550.9|199
1654227600000|2022-06-03 03:40:00|8552.7|8551.2|8552.5|8551.6|8553|8551.8|8552.3|8550.8|271
1654227900000|2022-06-03 03:45:00|8552.6|8551.7|8552.7|8551.2|8553.1|8551.8|8552.1|8550.9|265
1654228200000|2022-06-03 03:50:00|8552.6|8551.1|8553.4|8551.9|8553.5|8552.4|8551.8|8550.6|202
1654228500000|2022-06-03 03:55:00|8553.5|8552|8554.2|8552.7|8554.4|8553.2|8552.8|8551.5|318
1654228800000|2022-06-03 04:00:00|8554.3|8552.8|8554.4|8552.9|8554.7|8553.6|8553.8|8552.3|325
1654229100000|2022-06-03 04:05:00|8554.5|8553|8553.5|8552.6|8554.5|8553|8553.2|8552|239
1654229400000|2022-06-03 04:10:00|8553.4|8552.5|8551.6|8550.1|8553.9|8552.8|8550.9|8549.8|406
1654229700000|2022-06-03 04:15:00|8551.7|8550.2|8551.1|8550.2|8551.7|8550.5|8550.9|8549.6|250
1654230000000|2022-06-03 04:20:00|8551|8550.1|8551.9|8550.4|8552.8|8551.6|8550.8|8549.4|320
1654230300000|2022-06-03 04:25:00|8552|8550.5|8552.7|8551.2|8552.8|8551.7|8551.4|8550|274
1654230600000|2022-06-03 04:30:00|8552.8|8551.3|8552.1|8550.6|8552.9|8551.5|8552|8550.5|208
1654230900000|2022-06-03 04:35:00|8552.2|8550.7|8551.8|8550.3|8552.8|8551.6|8551.5|8550.3|188
1654231200000|2022-06-03 04:40:00|8551.7|8550.2|8551.2|8550.3|8551.8|8550.7|8551.1|8549.8|185
1654231500000|2022-06-03 04:45:00|8551.1|8550.2|8551.7|8550.2|8552.1|8550.9|8551|8549.9|186
1654231800000|2022-06-03 04:50:00|8551.4|8550.5|8550.5|8549|8552|8550.7|8550.5|8549|250
1654232100000|2022-06-03 04:55:00|8550.6|8549.1|8549.8|8548.3|8551|8549.7|8549.3|8548|370
1654232400000|2022-06-03 05:00:00|8549.7|8548.2|8551.2|8549.7|8551.2|8550|8549.7|8548.2|258
1654232700000|2022-06-03 05:05:00|8551.3|8549.8|8551|8550.1|8551.6|8550.3|8550.7|8549.3|232
1654233000000|2022-06-03 05:10:00|8551.1|8549.6|8553.3|8551.8|8553.3|8552.2|8551.1|8549.6|314
1654233300000|2022-06-03 05:15:00|8553.4|8551.9|8554|8552.5|8554.4|8553.2|8553.3|8551.8|219
1654233600000|2022-06-03 05:20:00|8554.1|8552.6|8553.5|8552|8554.3|8553.1|8553.1|8551.7|257
1654233900000|2022-06-03 05:25:00|8553.4|8551.9|8553.4|8552.5|8554.2|8552.8|8552.8|8551.5|193
1654234200000|2022-06-03 05:30:00|8553.9|8552.4|8553.7|8552.2|8554.2|8553|8553|8551.6|200
1654234500000|2022-06-03 05:35:00|8553.6|8552.1|8553.8|8552.3|8554.4|8553|8553.1|8551.9|229
1654234800000|2022-06-03 05:40:00|8553.9|8552.4|8555.3|8553.8|8555.3|8554.1|8553.4|8551.9|182
1654235100000|2022-06-03 05:45:00|8555.4|8553.9|8555|8554.1|8555.7|8554.4|8554.8|8553.5|185
1654235400000|2022-06-03 05:50:00|8554.9|8554|8555.6|8554.1|8555.6|8554.4|8554.8|8553.4|301
1654235700000|2022-06-03 05:55:00|8555.5|8554|8555|8553.5|8555.7|8554.5|8554.7|8553.4|297
1654236000000|2022-06-03 06:00:00|8555.2|8553.7|8554.9|8554|8555.5|8554.3|8553.2|8551.7|314
1654236300000|2022-06-03 06:05:00|8554.8|8553.9|8556.2|8554.7|8556.2|8554.7|8554.2|8552.8|302
1654236600000|2022-06-03 06:10:00|8556.1|8554.6|8556.7|8555.2|8556.8|8555.5|8555.5|8554.2|270
1654236900000|2022-06-03 06:15:00|8556.6|8555.1|8554.1|8552.6|8556.7|8555.3|8554|8552.5|279
1654237200000|2022-06-03 06:20:00|8554.2|8552.7|8552|8550.5|8554.3|8553.1|8551.5|8550.3|249
1654237500000|2022-06-03 06:25:00|8552.1|8550.6|8554.4|8553.5|8554.8|8553.6|8551.8|8550.5|349
1654237800000|2022-06-03 06:30:00|8554.3|8553.4|8553|8551.5|8555.3|8554.2|8552.6|8551.5|348
1654238100000|2022-06-03 06:35:00|8552.7|8551.8|8554|8552.5|8554.3|8552.8|8551.5|8550.1|319
1654238400000|2022-06-03 06:40:00|8554.1|8552.6|8554.6|8553.1|8555|8553.7|8553.2|8552|367
1654238700000|2022-06-03 06:45:00|8554.7|8553.2|8554.9|8554|8555.3|8554.1|8553.4|8552.1|412
1654239000000|2022-06-03 06:50:00|8555|8554.1|8555.7|8554.8|8555.9|8554.8|8554.8|8553.6|347
1654239300000|2022-06-03 06:55:00|8555.6|8554.7|8556.2|8554.7|8556.5|8555|8554.3|8553|461
1654239600000|2022-06-03 07:00:00|8556|8555.1|8559.1|8558.2|8560|8558.7|8554.7|8553.5|571
1654239900000|2022-06-03 07:05:00|8559.2|8558.3|8555.5|8554|8560|8558.8|8555.1|8553.9|442
1654240200000|2022-06-03 07:10:00|8555.4|8553.9|8554.8|8553.3|8556.7|8555.4|8553.8|8552.3|314
1654240500000|2022-06-03 07:15:00|8554.9|8553.4|8553.7|8552.2|8555.9|8554.4|8553.1|8551.7|370
1654240800000|2022-06-03 07:20:00|8553.6|8552.1|8556.6|8555.1|8556.6|8555.1|8553.1|8551.8|429
1654241100000|2022-06-03 07:25:00|8556.7|8555.8|8548.7|8547.8|8557.3|8555.8|8547.7|8546.5|415
1654241400000|2022-06-03 07:30:00|8548.6|8547.7|8549.5|8548|8549.6|8548.3|8546.8|8545.3|330
1654241700000|2022-06-03 07:35:00|8549.3|8547.8|8550.4|8548.9|8550.6|8549.3|8548.8|8547.3|365
1654242000000|2022-06-03 07:40:00|8550.1|8548.6|8550.4|8548.9|8550.8|8549.4|8549.5|8548.3|396
1654242300000|2022-06-03 07:45:00|8550.3|8548.8|8551.3|8549.8|8551.8|8550.6|8549.7|8548.5|348
1654242600000|2022-06-03 07:50:00|8551.4|8549.9|8550.9|8549.4|8551.8|8550.4|8550.1|8548.9|365
1654242900000|2022-06-03 07:55:00|8551|8549.5|8554.7|8553.2|8554.8|8553.3|8550.7|8549.4|451
1654243200000|2022-06-03 08:00:00|8554.8|8553.3|8551.5|8550.6|8555.2|8554.1|8550.3|8549|549
1654243500000|2022-06-03 08:05:00|8551.6|8550.1|8553|8551.5|8554.7|8553.5|8551.4|8550.1|404
1654243800000|2022-06-03 08:10:00|8552.9|8551.4|8554.7|8553.8|8555.3|8554.1|8552.7|8551.4|365
1654244100000|2022-06-03 08:15:00|8554.6|8553.7|8555.6|8554.7|8556.6|8555.4|8554.6|8553.6|356
1654244400000|2022-06-03 08:20:00|8555.4|8554.5|8555.1|8553.6|8556.6|8555.4|8554|8552.5|402
1654244700000|2022-06-03 08:25:00|8554.9|8553.4|8556.4|8554.9|8556.7|8555.7|8554.4|8553.1|368
1654245000000|2022-06-03 08:30:00|8556|8555.1|8556.5|8555.6|8556.7|8555.8|8554.9|8553.7|346
1654245300000|2022-06-03 08:35:00|8556.4|8555.5|8556.1|8554.6|8556.8|8555.6|8555.4|8554.2|228
1654245600000|2022-06-03 08:40:00|8556.2|8554.7|8553.5|8552|8556.3|8554.9|8553|8551.8|307
1654245900000|2022-06-03 08:45:00|8553.6|8552.1|8549.7|8548.2|8553.6|8552.4|8549.3|8548|404
1654246200000|2022-06-03 08:50:00|8550|8548.5|8552|8550.5|8552.2|8550.9|8548.9|8547.9|378
1654246500000|2022-06-03 08:55:00|8552.1|8550.6|8552.2|8551.3|8553.5|8552.4|8551.5|8550.3|474
1654246800000|2022-06-03 09:00:00|8552.1|8551.2|8550.2|8549.3|8552.9|8551.6|8550|8548.7|506
1654247100000|2022-06-03 09:05:00|8550.1|8549.2|8553.9|8553|8554.9|8553.6|8549.7|8548.4|409
1654247400000|2022-06-03 09:10:00|8554.2|8553.3|8553.5|8552|8555.1|8553.8|8552.1|8550.9|396
1654247700000|2022-06-03 09:15:00|8553.6|8552.1|8552.7|8551.2|8554|8552.8|8551|8550|298
1654248000000|2022-06-03 09:20:00|8552.8|8551.3|8551.9|8551|8553.3|8552|8550.2|8549.2|395
1654248300000|2022-06-03 09:25:00|8552|8551.1|8551.7|8550.2|8552.3|8551.1|8550.7|8549.5|316
1654248600000|2022-06-03 09:30:00|8551.6|8550.1|8553|8551.5|8553.4|8552.2|8551.3|8549.9|290
1654248900000|2022-06-03 09:35:00|8553.1|8551.6|8552.1|8550.6|8553.6|8552.4|8551.3|8550|265
1654249200000|2022-06-03 09:40:00|8552|8550.5|8550.9|8549.4|8552|8550.8|8550|8548.9|287
1654249500000|2022-06-03 09:45:00|8550.8|8549.3|8550.1|8548.6|8551.4|8550.1|8548.9|8547.6|376
1654249800000|2022-06-03 09:50:00|8550.2|8548.7|8552.2|8551.3|8553.1|8552.2|8549.2|8548.1|427
1654250100000|2022-06-03 09:55:00|8552.3|8550.8|8547.1|8545.6|8552.9|8551.7|8546.2|8545|456
1654250400000|2022-06-03 10:00:00|8547.2|8545.7|8545.8|8544.9|8547.9|8546.6|8545.3|8544.4|375
1654250700000|2022-06-03 10:05:00|8546|8545.1|8545.8|8544.3|8546.3|8545.1|8543.9|8542.8|363
1654251000000|2022-06-03 10:10:00|8545.7|8544.2|8546.4|8544.9|8547.5|8546.1|8545|8543.9|361
1654251300000|2022-06-03 10:15:00|8546.5|8545|8545.8|8544.3|8546.8|8545.6|8544.8|8543.7|387
1654251600000|2022-06-03 10:20:00|8545.7|8544.2|8545|8543.5|8545.8|8544.4|8544.3|8543.2|303
1654251900000|2022-06-03 10:25:00|8545.1|8543.6|8545.3|8543.8|8546.4|8545.1|8544|8542.7|272
1654252200000|2022-06-03 10:30:00|8545.4|8543.9|8544.3|8542.8|8545.5|8544.4|8543.8|8542.6|235
1654252500000|2022-06-03 10:35:00|8544.2|8542.7|8545|8543.5|8545|8543.8|8543.1|8541.9|286
1654252800000|2022-06-03 10:40:00|8544.7|8543.8|8546.1|8544.6|8547.2|8545.9|8544|8542.9|512
1654253100000|2022-06-03 10:45:00|8546|8544.5|8548.1|8547.2|8548.6|8547.4|8545.9|8544.5|365
1654253400000|2022-06-03 10:50:00|8548|8547.1|8547.6|8546.1|8548.9|8547.5|8546.3|8545.1|356
1654253700000|2022-06-03 10:55:00|8547.5|8546|8546.9|8546|8548.5|8547.3|8546.1|8545|404
1654254000000|2022-06-03 11:00:00|8546.8|8545.9|8544.6|8543.1|8547.6|8546.4|8543.7|8542.6|466
1654254300000|2022-06-03 11:05:00|8544.1|8543.2|8545.2|8543.7|8545.9|8544.8|8543.7|8542.5|399
1654254600000|2022-06-03 11:10:00|8545.3|8543.8|8546.3|8544.8|8546.7|8545.4|8544.5|8543.1|355
1654254900000|2022-06-03 11:15:00|8545.9|8545|8547.3|8545.8|8547.5|8546.5|8545.1|8543.9|439
1654255200000|2022-06-03 11:20:00|8547.2|8545.7|8547.4|8546.5|8548|8546.8|8545.6|8544.4|362
1654255500000|2022-06-03 11:25:00|8547.5|8546.6|8550.5|8549.6|8551.3|8550.2|8547.4|8546.2|390
1654255800000|2022-06-03 11:30:00|8550.4|8549.5|8551.4|8549.9|8552.2|8551|8549.5|8548.3|398
1654256100000|2022-06-03 11:35:00|8551.3|8549.8|8551.1|8549.6|8551.8|8550.6|8549.6|8548.4|319
1654256400000|2022-06-03 11:40:00|8550.9|8549.4|8549.6|8548.1|8551.4|8550.3|8548|8546.7|327
1654256700000|2022-06-03 11:45:00|8549.5|8548|8545.3|8544.4|8549.5|8548.4|8545|8543.7|397
1654257000000|2022-06-03 11:50:00|8545.2|8544.3|8543.8|8542.9|8546.6|8545.2|8543.7|8542.6|466
1654257300000|2022-06-03 11:55:00|8543.9|8543|8542.7|8541.2|8544.1|8543.1|8541.3|8540.3|646
1654257600000|2022-06-03 12:00:00|8542.8|8541.3|8544.2|8542.7|8544.3|8543|8541.9|8540.6|545
1654257900000|2022-06-03 12:05:00|8543.9|8543|8544.3|8543.4|8545.2|8544.1|8543.3|8542|417
1654258200000|2022-06-03 12:10:00|8544.2|8543.3|8543.5|8542|8544.4|8543.3|8542|8540.7|321
1654258500000|2022-06-03 12:15:00|8543.3|8541.8|8546.5|8545.6|8547|8546|8542.3|8541.1|591
1654258800000|2022-06-03 12:20:00|8546.6|8545.7|8548.6|8547.7|8549.4|8548.1|8545.8|8544.8|449
1654259100000|2022-06-03 12:25:00|8549.1|8547.6|8557.1|8546.1|8557.1|8548|8544.9|8535.3|981
1654259400000|2022-06-03 12:30:00|8551.7|8540.7|8551.8|8550.3|8556.7|8553.3|8544.3|8540.7|2172
1654259700000|2022-06-03 12:35:00|8552|8550.5|8548.9|8547.4|8552.7|8550.9|8546.8|8545.3|1540
1654260000000|2022-06-03 12:40:00|8548.7|8547.2|8551.4|8549.9|8551.4|8549.9|8546.2|8545|1051
1654260300000|2022-06-03 12:45:00|8551.5|8550|8547.6|8546.1|8552.2|8550.9|8546.7|8545.3|910
1654260600000|2022-06-03 12:50:00|8547.5|8546|8548.7|8547.2|8551.2|8549.9|8546.7|8545.7|917
1654260900000|2022-06-03 12:55:00|8548.6|8547.1|8549.2|8548.3|8550.1|8548.9|8547.3|8546.2|834
1654261200000|2022-06-03 13:00:00|8549.4|8547.9|8551.8|8550.3|8552|8551|8548.1|8546.9|813
1654261500000|2022-06-03 13:05:00|8552|8550.5|8554|8553.1|8555|8554|8549|8548.1|832
1654261800000|2022-06-03 13:10:00|8554.1|8553.2|8553.6|8552.7|8554.7|8553.4|8551.9|8550.8|660
1654262100000|2022-06-03 13:15:00|8554|8552.5|8552.2|8551.3|8555|8553.6|8551.2|8550|582
1654262400000|2022-06-03 13:20:00|8552.3|8551.4|8551.4|8549.9|8553.2|8552|8550.6|8549.4|552
1654262700000|2022-06-03 13:25:00|8551.2|8550.3|8548.2|8547.3|8553.6|8552.4|8548.2|8547|743
1654263000000|2022-06-03 13:30:00|8548.5|8547|8548.3|8546.8|8549.7|8548.2|8546.9|8545.7|761
1654263300000|2022-06-03 13:35:00|8548.2|8546.7|8552.2|8550.7|8554.2|8552.9|8547.9|8546.6|894
1654263600000|2022-06-03 13:40:00|8552.1|8550.6|8554.2|8552.7|8554.9|8553.6|8550|8549|868
1654263900000|2022-06-03 13:45:00|8554.3|8552.8|8557.6|8556.1|8557.9|8556.7|8553.2|8552|881
1654264200000|2022-06-03 13:50:00|8557.7|8556.2|8553.4|8552.5|8558.8|8557.6|8553.3|8552.1|886
1654264500000|2022-06-03 13:55:00|8553.2|8552.3|8551.9|8545.4|8554.6|8553.2|8548.8|8544.5|1090
1654264800000|2022-06-03 14:00:00|8551.1|8545.6|8553.1|8551.6|8553.9|8552.7|8547.4|8544.9|1146
1654265100000|2022-06-03 14:05:00|8552.7|8551.8|8554.6|8553.7|8555.3|8554|8552.3|8551|826
1654265400000|2022-06-03 14:10:00|8554.7|8553.8|8558.1|8556.6|8558.7|8557.8|8554.5|8553.3|845
1654265700000|2022-06-03 14:15:00|8558.2|8556.7|8559.2|8557.7|8559.9|8558.6|8557.5|8556.4|764
1654266000000|2022-06-03 14:20:00|8559.3|8557.8|8559.4|8557.9|8561|8559.7|8558.9|8557.7|733
1654266300000|2022-06-03 14:25:00|8559.2|8558.3|8556.3|8554.8|8560.7|8559.6|8555.7|8554.5|556
1654266600000|2022-06-03 14:30:00|8556.4|8554.9|8554.4|8553.5|8559.1|8558|8554|8553|718
1654266900000|2022-06-03 14:35:00|8554.6|8553.1|8554.9|8553.4|8557.5|8556.4|8554.1|8552.9|621
1654267200000|2022-06-03 14:40:00|8555|8553.5|8553.5|8552.6|8555.9|8554.6|8552.9|8551.9|596
1654267500000|2022-06-03 14:45:00|8553.6|8552.7|8555.3|8553.8|8555.9|8554.7|8553.2|8552.1|610
1654267800000|2022-06-03 14:50:00|8555.2|8553.7|8561.5|8560.6|8562.6|8561.4|8554.9|8553.6|904
1654268100000|2022-06-03 14:55:00|8561.7|8560.2|8562.5|8561.6|8563.2|8562.3|8559.8|8558.9|683
1654268400000|2022-06-03 15:00:00|8562.6|8561.7|8565.1|8564.2|8565.2|8564.2|8560.8|8559.7|758
1654268700000|2022-06-03 15:05:00|8565|8564.1|8565.4|8564.5|8567.3|8566.1|8564.9|8563.7|492
1654269000000|2022-06-03 15:10:00|8565.3|8564.4|8566.1|8565.2|8567.5|8566.4|8564.8|8563.7|406
1654269300000|2022-06-03 15:15:00|8566.4|8564.9|8566.6|8565.7|8568.6|8567.3|8566|8564.8|484
1654269600000|2022-06-03 15:20:00|8566.4|8565.5|8566.2|8564.7|8568.1|8566.9|8565.8|8564.6|340
1654269900000|2022-06-03 15:25:00|8566.3|8564.8|8569.6|8568.7|8570.5|8569.3|8566.1|8564.8|401
1654270200000|2022-06-03 15:30:00|8569.5|8568.6|8568.7|8567.8|8570|8568.9|8567.9|8566.6|488
1654270500000|2022-06-03 15:35:00|8568.8|8567.9|8569.7|8568.8|8570.1|8568.9|8568.4|8567.3|386
1654270800000|2022-06-03 15:40:00|8569.8|8568.9|8569.1|8567.6|8571.1|8570|8568.8|8567.6|330
1654271100000|2022-06-03 15:45:00|8569|8567.5|8570.7|8569.8|8572.1|8571.1|8568.1|8567|490
1654271400000|2022-06-03 15:50:00|8570.6|8569.7|8573.7|8572.8|8574.2|8572.9|8570|8568.8|498
1654271700000|2022-06-03 15:55:00|8573.6|8572.7|8574.4|8573.5|8575.1|8574.2|8573.3|8572.2|438
1654272000000|2022-06-03 16:00:00|8574.3|8573.4|8573.1|8572.2|8575|8573.9|8573.1|8572.1|386
1654272300000|2022-06-03 16:05:00|8573|8572.1|8573.2|8571.7|8574.3|8573.3|8572.2|8570.9|397
1654272600000|2022-06-03 16:10:00|8573.3|8571.8|8573.2|8572.3|8574.1|8572.9|8572.1|8571|353
1654272900000|2022-06-03 16:15:00|8573.1|8572.2|8573.5|8572.6|8574.1|8572.9|8572.1|8570.9|408
1654273200000|2022-06-03 16:20:00|8573.6|8572.7|8572.9|8572|8574.6|8573.5|8572.2|8571|423
1654273500000|2022-06-03 16:25:00|8573|8572.1|8575.8|8574.9|8576.5|8575.4|8572.9|8572|351
1654273800000|2022-06-03 16:30:00|8575.7|8574.8|8575.3|8574.4|8576.8|8575.7|8574.7|8573.5|323
1654274100000|2022-06-03 16:35:00|8575.4|8574.5|8574.2|8572.7|8575.7|8574.5|8572.8|8571.7|276
1654274400000|2022-06-03 16:40:00|8573.9|8573|8572.9|8571.4|8575.2|8573.9|8572.6|8571.4|303
1654274700000|2022-06-03 16:45:00|8572.7|8571.8|8573.3|8572.4|8574.4|8573.3|8572.4|8571.2|223
1654275000000|2022-06-03 16:50:00|8573.5|8572.6|8574|8573.1|8574.7|8573.6|8573.3|8572.2|192
1654275300000|2022-06-03 16:55:00|8573.9|8573|8573.5|8572.6|8574.6|8573.7|8573.1|8571.8|328
1654275600000|2022-06-03 17:00:00|8573.4|8572.5|8573.2|8571.7|8573.9|8572.7|8572.7|8571.6|210
1654275900000|2022-06-03 17:05:00|8573.3|8571.8|8573.5|8572|8573.8|8572.7|8572.7|8571.7|285
1654276200000|2022-06-03 17:10:00|8573.4|8572.5|8573.3|8571.8|8573.8|8572.8|8572.4|8571.3|292
1654276500000|2022-06-03 17:15:00|8573.1|8572.2|8575.6|8574.1|8577|8575.8|8572.9|8571.9|397
1654276800000|2022-06-03 17:20:00|8575.7|8574.2|8573.6|8572.7|8576.1|8575|8573.6|8572.4|354
1654277100000|2022-06-03 17:25:00|8573.5|8572.6|8574.5|8573|8574.6|8573.3|8572.5|8571.2|308
1654277400000|2022-06-03 17:30:00|8574.2|8573.3|8575.5|8574.6|8576.2|8575.2|8573.7|8572.7|418
1654277700000|2022-06-03 17:35:00|8575.6|8574.7|8574.4|8573.5|8575.7|8574.8|8573.8|8572.6|342
1654278000000|2022-06-03 17:40:00|8574.1|8573.2|8575.5|8574|8576|8574.9|8574|8572.8|320
1654278300000|2022-06-03 17:45:00|8575.2|8574.3|8575.5|8574.6|8576.7|8575.6|8575.1|8574.1|282
1654278600000|2022-06-03 17:50:00|8575.9|8574.4|8577.2|8576.3|8577.2|8576.3|8575.4|8574.2|199
1654278900000|2022-06-03 17:55:00|8577.3|8576.4|8577.1|8576.2|8578.6|8577.4|8576.9|8575.7|186
1654279200000|2022-06-03 18:00:00|8577|8576.1|8576.2|8575.3|8578.1|8577.1|8576|8574.9|275
1654279500000|2022-06-03 18:05:00|8576.1|8575.2|8576.7|8575.2|8577.3|8576.2|8575.8|8574.5|263
1654279800000|2022-06-03 18:10:00|8576.6|8575.7|8577.1|8576.2|8577.7|8576.6|8576.4|8575.2|157
1654280100000|2022-06-03 18:15:00|8577.2|8576.3|8577.3|8576.4|8578|8576.8|8577|8575.9|245
1654280400000|2022-06-03 18:20:00|8577.2|8576.3|8578.1|8577.2|8578.4|8577.3|8577.1|8575.9|265
1654280700000|2022-06-03 18:25:00|8578.2|8577.3|8577.3|8576.4|8578.6|8577.6|8577.2|8576.3|256
1654281000000|2022-06-03 18:30:00|8577.2|8576.3|8576.7|8575.8|8577.5|8576.4|8575.3|8574.3|289
1654281300000|2022-06-03 18:35:00|8576.6|8575.7|8576|8575.1|8577|8576.1|8575.9|8574.6|267
1654281600000|2022-06-03 18:40:00|8576.1|8575.2|8577.4|8576.5|8577.5|8576.6|8575.3|8574.1|225
1654281900000|2022-06-03 18:45:00|8577.5|8576.6|8578.5|8577|8578.5|8577.4|8577.2|8576.2|211
1654282200000|2022-06-03 18:50:00|8578.4|8576.9|8578|8576.5|8578.4|8577.4|8576.7|8575.8|204
1654282500000|2022-06-03 18:55:00|8578.1|8576.6|8576.7|8575.8|8578.3|8577|8576.1|8575.2|407
1654282800000|2022-06-03 19:00:00|8576.6|8575.7|8577.7|8576.2|8578.5|8577.2|8576.2|8575.2|322
1654283100000|2022-06-03 19:05:00|8577.6|8576.1|8578|8577.1|8578.7|8577.6|8577.1|8575.9|263
1654283400000|2022-06-03 19:10:00|8578.1|8577.2|8578|8577.1|8578.8|8577.5|8577.4|8576.4|232
1654283700000|2022-06-03 19:15:00|8578.3|8576.8|8578.4|8576.9|8578.6|8577.4|8577.5|8576.3|209
1654284000000|2022-06-03 19:20:00|8578.3|8576.8|8578|8577.1|8578.4|8577.4|8577.5|8576.1|250
1654284300000|2022-06-03 19:25:00|8578.3|8576.8|8577.2|8576.3|8578.6|8577.6|8576.8|8575.7|273
1654284600000|2022-06-03 19:30:00|8577.1|8576.2|8577.5|8576|8577.5|8576.4|8575.9|8574.7|233
1654284900000|2022-06-03 19:35:00|8577.6|8576.1|8578.1|8576.6|8578.8|8577.6|8577.1|8576|260
1654285200000|2022-06-03 19:40:00|8578.2|8576.7|8578.4|8577.5|8579|8577.6|8577.6|8576.4|223
1654285500000|2022-06-03 19:45:00|8578.3|8577.4|8578.5|8577|8578.9|8577.7|8577.9|8576.6|255
1654285800000|2022-06-03 19:50:00|8578.7|8577.2|8578.1|8577.2|8579.2|8577.8|8577.8|8576.6|345
1654286100000|2022-06-03 19:55:00|8578|8577.1|8578.5|8577|8579.1|8577.7|8577.4|8576.5|308
1654286400000|2022-06-03 20:00:00|8578.4|8576.9|8580.2|8578.7|8580.4|8578.9|8578|8576.5|299
1654286700000|2022-06-03 20:05:00|8580.3|8578.8|8581|8579.5|8581.5|8580|8579.4|8577.9|242
1654287000000|2022-06-03 20:10:00|8581.2|8579.7|8581.4|8579.9|8581.8|8580.1|8580.7|8579|89
1654287300000|2022-06-03 20:15:00|8581.3|8579.8|8581.7|8580.2|8581.8|8580.6|8580.9|8579.4|135
1654287600000|2022-06-03 20:20:00|8581.6|8580.1|8581.2|8579.7|8581.6|8580.1|8580.3|8578.7|125
1654287900000|2022-06-03 20:25:00|8581.3|8579.8|8582.3|8580.8|8582.6|8581.3|8581.2|8579.7|140
1654288200000|2022-06-03 20:30:00|8582.2|8580.7|8581.8|8580.3|8582.5|8581|8581.5|8579.7|144
1654288500000|2022-06-03 20:35:00|8581.9|8580.4|8581.9|8580.4|8582.7|8580.9|8580.9|8579.1|289
1654288800000|2022-06-03 20:40:00|8581.5|8580|8583.4|8581.9|8583.7|8582.2|8581.5|8579.9|170
1654289100000|2022-06-03 20:45:00|8583.3|8581.8|8584.7|8583.2|8588.7|8583.7|8583|8575.4|566
1654289400000|2022-06-03 20:50:00|8584.6|8583.1|8583.8|8582.3|8588.8|8584.3|8582.5|8573.5|275
1654289700000|2022-06-03 20:55:00|8586|8577.9|8583.3|8581.8|8590|8584.5|8581.1|8570.1|512
1654459200000|2022-06-05 20:00:00|8585.4|8564.4|8579|8558|8595.1|8574.1|8578.9|8557.9|5
1654460100000|2022-06-05 20:15:00|8597.6|8576.6|8579.8|8558.8|8597.6|8576.6|8579|8558|5
1654460400000|2022-06-05 20:20:00|8585.9|8564.9|8579.8|8558.8|8586|8565|8579.8|8558.8|4
1654460700000|2022-06-05 20:25:00|8580.8|8559.8|8583.3|8562.3|8587.3|8566.3|8580.8|8559.8|6
1654461000000|2022-06-05 20:30:00|8593.1|8572.1|8581.2|8560.2|8593.6|8572.6|8580.8|8559.8|14
1654461300000|2022-06-05 20:35:00|8587.5|8566.5|8581.3|8560.3|8592.2|8571.2|8581.3|8560.3|4
1654461600000|2022-06-05 20:40:00|8592|8571|8592|8571|8592|8571|8592|8571|1
1654461900000|2022-06-05 20:45:00|8581.8|8560.8|8581.8|8560.8|8581.8|8560.8|8581.8|8560.8|1
1654462200000|2022-06-05 20:50:00|8584.6|8563.6|8584.6|8563.6|8584.6|8563.6|8581.7|8560.7|3
1654462500000|2022-06-05 20:55:00|8586.4|8565.4|8586.4|8565.4|8592|8571|8582.5|8561.5|4
1654462800000|2022-06-05 21:00:00|8587.4|8566.4|8585.2|8574.2|8595.1|8574.2|8579.5|8563.5|136
1654463100000|2022-06-05 21:05:00|8584.6|8573.6|8587.8|8576.8|8587.9|8576.9|8579.4|8568.4|89
1654463400000|2022-06-05 21:10:00|8587.7|8576.7|8587.3|8576.3|8587.8|8577.5|8583.9|8575|127
1654463700000|2022-06-05 21:15:00|8586.3|8575.9|8582.9|8576.7|8587|8577.2|8582.7|8574.6|124
1654464000000|2022-06-05 21:20:00|8583|8576.8|8582.8|8576.1|8585.9|8576.8|8582.7|8572.3|112
1654464300000|2022-06-05 21:25:00|8584|8575.9|8585.5|8574.5|8586.1|8576.8|8582.1|8571.1|119
1654464600000|2022-06-05 21:30:00|8585.8|8574.8|8587.7|8576.8|8588.5|8579.7|8585.4|8574.8|258
1654464900000|2022-06-05 21:35:00|8586.9|8578.2|8588.1|8577.1|8589|8580.7|8584.7|8573.9|185
1654465200000|2022-06-05 21:40:00|8588|8577.8|8587.7|8577.4|8588.3|8580.9|8585|8574|137
1654465500000|2022-06-05 21:45:00|8588.1|8577.1|8587.2|8579.2|8589.4|8580.9|8585.4|8575.8|222
1654465800000|2022-06-05 21:50:00|8588.5|8578.9|8587.3|8580|8589.6|8580.5|8586.8|8576.2|120
1654466100000|2022-06-05 21:55:00|8589.6|8579.9|8587.4|8576.4|8590.7|8580.6|8587.2|8576.4|350
1654466400000|2022-06-05 22:00:00|8587.3|8576.3|8585|8579.7|8589.3|8580.3|8583.5|8573.4|741
1654466700000|2022-06-05 22:05:00|8585.8|8578.9|8585.9|8579.5|8586.9|8581.1|8584.3|8577.9|440
1654467000000|2022-06-05 22:10:00|8585.6|8579.9|8583|8578.4|8586|8580.8|8581.4|8577|655
1654467300000|2022-06-05 22:15:00|8583.1|8578.3|8583.8|8578.8|8584.1|8579.8|8580.7|8576.1|725
1654467600000|2022-06-05 22:20:00|8583.5|8579.3|8582.3|8578.3|8584.2|8580|8581.5|8577.2|699
1654467900000|2022-06-05 22:25:00|8582.2|8578.4|8584.2|8580.5|8584.8|8581.3|8581.3|8578.1|687
1654468200000|2022-06-05 22:30:00|8584.3|8580.3|8584.1|8580.4|8584.9|8580.9|8581.9|8578.8|711
1654468500000|2022-06-05 22:35:00|8584.2|8580.8|8584.4|8579.6|8585.2|8582.3|8583.2|8579.5|553
1654468800000|2022-06-05 22:40:00|8584.2|8579.8|8583.5|8580.3|8584.6|8581|8582.4|8579.3|614
1654469100000|2022-06-05 22:45:00|8583.3|8580.4|8582.4|8579.9|8584.4|8581.2|8581.9|8579.2|661
1654469400000|2022-06-05 22:50:00|8582.7|8579.7|8582|8579.8|8583.4|8580.3|8580.7|8578.3|650
1654469700000|2022-06-05 22:55:00|8581.7|8580.2|8582.6|8579.2|8583.2|8580.2|8581.1|8578.2|619
1654470000000|2022-06-05 23:00:00|8582.5|8579.3|8581.4|8579.9|8582.7|8580.5|8580.7|8578.8|578
1654470300000|2022-06-05 23:05:00|8581.5|8580|8582.8|8581.3|8583.7|8582|8581.1|8579.1|254
1654470600000|2022-06-05 23:10:00|8582.9|8581.4|8582.9|8581.4|8583.5|8581.8|8582.2|8580.5|215
1654470900000|2022-06-05 23:15:00|8582.8|8581.3|8582.7|8581.2|8583.4|8581.9|8582.4|8580.7|251
1654471200000|2022-06-05 23:20:00|8582.6|8581.1|8583|8580.7|8583.1|8581.6|8582.1|8580.3|230
1654471500000|2022-06-05 23:25:00|8582.5|8581|8584.2|8582.7|8584.2|8582.7|8582|8580.3|270
1654471800000|2022-06-05 23:30:00|8584.1|8582.6|8584.2|8582.7|8584.6|8583.1|8583.4|8581.9|320
1654472100000|2022-06-05 23:35:00|8584.3|8582.8|8585|8583.5|8585.9|8584.4|8584.1|8582.6|281
1654472400000|2022-06-05 23:40:00|8585.1|8583.6|8584|8582.5|8585.5|8584|8583.8|8582.3|362
1654472700000|2022-06-05 23:45:00|8584.1|8582.6|8584.3|8582.8|8584.5|8583|8582.3|8580.8|348
1654473000000|2022-06-05 23:50:00|8584.2|8582.7|8586.4|8584.9|8586.9|8585.4|8584.2|8582.7|314
1654473300000|2022-06-05 23:55:00|8586.5|8585|8587.9|8586.4|8588.3|8586.6|8585.9|8584.4|389
1654473600000|2022-06-06 00:00:00|8587.7|8586.2|8588.6|8587.1|8590.3|8588.8|8587.7|8586.2|552
1654473900000|2022-06-06 00:05:00|8588.7|8587.2|8587.4|8585.9|8589|8587.5|8587.2|8585.7|363
1654474200000|2022-06-06 00:10:00|8587.3|8585.8|8586.7|8585.2|8587.8|8586.3|8586.6|8585.1|318
1654474500000|2022-06-06 00:15:00|8586.5|8585|8585.7|8584.2|8586.7|8585.2|8585.6|8584.2|345
1654474800000|2022-06-06 00:20:00|8585.8|8584.3|8585.4|8583.9|8585.9|8584.6|8584.8|8583.5|351
1654475100000|2022-06-06 00:25:00|8585.3|8583.8|8587.1|8585.6|8587.7|8586.2|8584.8|8583.4|386
1654475400000|2022-06-06 00:30:00|8587.3|8585.8|8586.7|8585.2|8587.6|8586.1|8586.5|8585.1|232
1654475700000|2022-06-06 00:35:00|8586.5|8585|8586.9|8585.4|8587.2|8585.9|8586.1|8584.8|273
1654476000000|2022-06-06 00:40:00|8586.8|8585.3|8585.7|8584.2|8586.9|8585.5|8585.5|8584.1|328
1654476300000|2022-06-06 00:45:00|8585.6|8584.1|8586.8|8585.3|8587.2|8586.1|8585.2|8583.9|395
1654476600000|2022-06-06 00:50:00|8586.7|8585.2|8587|8585.5|8587.6|8586.2|8585.4|8583.9|439
1654476900000|2022-06-06 00:55:00|8587.1|8585.6|8585.9|8584.4|8587.3|8585.9|8585.4|8584.2|515
1654477200000|2022-06-06 01:00:00|8586.1|8584.6|8585.2|8583.7|8586.7|8585.4|8584.8|8583.5|552
1654477500000|2022-06-06 01:05:00|8585.1|8583.6|8584.6|8583.1|8586.3|8585|8584.2|8582.9|462
1654477800000|2022-06-06 01:10:00|8584.5|8583|8584.1|8582.6|8585|8583.8|8583.2|8581.9|412
1654478100000|2022-06-06 01:15:00|8584|8582.5|8584.6|8583.1|8585.2|8583.9|8582.5|8581|590
1654478400000|2022-06-06 01:20:00|8584.4|8582.9|8583.4|8581.9|8584.8|8583.3|8582.9|8581.5|462
1654478700000|2022-06-06 01:25:00|8583.5|8582|8583.6|8582.1|8584.2|8583|8583.2|8581.7|381
1654479000000|2022-06-06 01:30:00|8583.5|8582|8583.1|8581.6|8584.7|8583.5|8582.9|8581.4|449
1654479300000|2022-06-06 01:35:00|8583.2|8581.7|8584|8582.5|8584.9|8583.8|8582.8|8581.6|379
1654479600000|2022-06-06 01:40:00|8583.9|8582.4|8583.9|8582.4|8584.9|8583.7|8583.2|8582.1|356
1654479900000|2022-06-06 01:45:00|8584|8582.5|8583.5|8582|8584.4|8583|8583.3|8581.8|445
1654480200000|2022-06-06 01:50:00|8583.4|8581.9|8582.6|8581.7|8584.1|8582.9|8582|8580.7|487
1654480500000|2022-06-06 01:55:00|8582.7|8581.8|8582.6|8581.1|8583.7|8582.6|8582.2|8581.1|343
1654480800000|2022-06-06 02:00:00|8582.7|8581.2|8582.6|8581.1|8583|8581.6|8581.3|8580|389
1654481100000|2022-06-06 02:05:00|8582.7|8581.2|8583.2|8581.7|8583.7|8582.3|8581.7|8580.5|361
1654481400000|2022-06-06 02:10:00|8583.1|8581.6|8583|8581.5|8583.4|8581.9|8582.3|8581|251
1654481700000|2022-06-06 02:15:00|8582.8|8581.3|8582.7|8581.2|8583.4|8582|8582.1|8580.8|252
1654482000000|2022-06-06 02:20:00|8582.8|8581.3|8582.1|8581.2|8582.8|8581.4|8581.6|8580.3|277
1654482300000|2022-06-06 02:25:00|8582.2|8581.3|8583.6|8582.1|8584|8582.7|8582.2|8581|275
1654482600000|2022-06-06 02:30:00|8583.7|8582.2|8583.4|8581.9|8583.7|8582.5|8582.4|8581.1|299
1654482900000|2022-06-06 02:35:00|8583.5|8582|8583.1|8582.2|8584|8582.7|8583|8581.6|288
1654483200000|2022-06-06 02:40:00|8583.4|8581.9|8584.3|8582.8|8584.3|8583.1|8583|8581.9|388
1654483500000|2022-06-06 02:45:00|8584.2|8582.7|8584.5|8583|8584.8|8583.5|8583.6|8582.5|214
1654483800000|2022-06-06 02:50:00|8584.4|8582.9|8584.1|8583.2|8585|8583.8|8584|8582.9|133
1654484100000|2022-06-06 02:55:00|8584.2|8583.3|8585|8583.5|8585.3|8584.1|8584.2|8582.9|222
1654484400000|2022-06-06 03:00:00|8585.1|8583.6|8584.2|8583.3|8585.5|8584.3|8584.1|8582.8|234
1654484700000|2022-06-06 03:05:00|8584.1|8583.2|8584.8|8583.3|8584.9|8583.8|8584|8582.8|178
1654485000000|2022-06-06 03:10:00|8584.6|8583.1|8584|8582.5|8585|8583.8|8583.8|8582.3|223
1654485300000|2022-06-06 03:15:00|8583.9|8582.4|8584|8582.5|8584.6|8583.2|8583.6|8582.3|185
1654485600000|2022-06-06 03:20:00|8583.9|8582.4|8584.7|8583.2|8584.8|8583.3|8583.7|8582.4|245
1654485900000|2022-06-06 03:25:00|8584.6|8583.1|8584.8|8583.3|8585|8583.7|8584.1|8582.7|192
1654486200000|2022-06-06 03:30:00|8584.9|8583.4|8584.7|8583.2|8584.9|8583.6|8583.9|8582.7|222
1654486500000|2022-06-06 03:35:00|8584.6|8583.1|8583.6|8582.1|8584.9|8584|8583|8581.7|175
1654486800000|2022-06-06 03:40:00|8583.5|8582|8583.5|8582|8583.9|8582.6|8582.5|8581.1|210
1654487100000|2022-06-06 03:45:00|8583.6|8582.1|8582.6|8581.1|8584|8582.8|8582.6|8581.1|220
1654487400000|2022-06-06 03:50:00|8582.7|8581.2|8582.9|8581.4|8583.4|8582|8582.2|8581|277
1654487700000|2022-06-06 03:55:00|8583|8581.5|8583.7|8582.8|8584.2|8583|8582.7|8581.3|214
1654488000000|2022-06-06 04:00:00|8583.8|8582.9|8583.5|8582|8584.1|8583|8582.8|8581.6|243
1654488300000|2022-06-06 04:05:00|8583.2|8582.3|8583.4|8581.9|8584|8582.8|8582.7|8581.6|230
1654488600000|2022-06-06 04:10:00|8583.5|8582|8583|8582.1|8583.8|8582.6|8582.8|8581.4|195
1654488900000|2022-06-06 04:15:00|8583.1|8582.2|8582.7|8581.2|8583.5|8582.3|8582.3|8581.1|227
1654489200000|2022-06-06 04:20:00|8582.8|8581.3|8582.3|8580.8|8582.8|8581.6|8581.9|8580.6|198
1654489500000|2022-06-06 04:25:00|8582.4|8580.9|8582|8581.1|8582.4|8581.3|8581.7|8580.5|189
1654489800000|2022-06-06 04:30:00|8581.9|8581|8581.7|8580.8|8582.8|8581.6|8581.7|8580.5|259
1654490100000|2022-06-06 04:35:00|8581.6|8580.7|8582.2|8580.7|8582.4|8581|8581|8580|189
1654490400000|2022-06-06 04:40:00|8582.1|8580.6|8582.2|8580.7|8583|8581.8|8581.8|8580.4|257
1654490700000|2022-06-06 04:45:00|8582.3|8580.8|8582.5|8581|8582.9|8581.6|8581.8|8580.5|178
1654491000000|2022-06-06 04:50:00|8582.4|8580.9|8581.7|8580.8|8582.7|8581.4|8581.5|8580.3|207
1654491300000|2022-06-06 04:55:00|8581.6|8580.7|8583.1|8581.6|8583.6|8582.2|8581.4|8580.2|224
1654491600000|2022-06-06 05:00:00|8583|8581.5|8585.3|8584.4|8585.5|8584.4|8582.7|8581.5|343
1654491900000|2022-06-06 05:05:00|8585.4|8584.5|8585.6|8584.1|8585.7|8584.5|8582.5|8581.3|501
1654492200000|2022-06-06 05:10:00|8585.3|8584.4|8585.1|8583.6|8586.6|8585.3|8584.2|8583|341
1654492500000|2022-06-06 05:15:00|8585|8583.5|8584.3|8583.4|8585.4|8583.9|8582.4|8581|288
1654492800000|2022-06-06 05:20:00|8584.6|8583.1|8585|8583.5|8585.2|8583.8|8584.1|8583|252
1654493100000|2022-06-06 05:25:00|8584.9|8583.4|8584.6|8583.7|8585.1|8584|8584.4|8583.1|182
1654493400000|2022-06-06 05:30:00|8584.7|8583.8|8584.6|8583.1|8585.3|8584.1|8584.1|8582.8|219
1654493700000|2022-06-06 05:35:00|8584.5|8583|8584.8|8583.3|8585|8584.1|8582.2|8581|282
1654494000000|2022-06-06 05:40:00|8584.9|8583.4|8585.1|8583.6|8585.8|8584.6|8584.2|8583.1|204
1654494300000|2022-06-06 05:45:00|8585|8583.5|8584.2|8582.7|8585.1|8583.8|8583.7|8582.4|306
1654494600000|2022-06-06 05:50:00|8584.3|8582.8|8583.8|8582.9|8584.6|8583.3|8583.5|8582.3|246
1654494900000|2022-06-06 05:55:00|8583.9|8583|8583.5|8582|8584.3|8583.2|8582.3|8581.2|301
1654495200000|2022-06-06 06:00:00|8583.7|8582.2|8581.9|8580.4|8583.9|8582.6|8579.5|8578.5|536
1654495500000|2022-06-06 06:05:00|8582|8580.5|8583.8|8582.3|8585.4|8584.2|8581.4|8580.1|426
1654495800000|2022-06-06 06:10:00|8583.5|8582.6|8582.8|8581.3|8584.1|8582.7|8581.2|8579.9|400
1654496100000|2022-06-06 06:15:00|8582.7|8581.2|8579|8577.5|8582.8|8581.3|8578.3|8577.4|632
1654496400000|2022-06-06 06:20:00|8579.1|8577.6|8577.1|8576.2|8579.2|8578.1|8576.6|8575.4|386
1654496700000|2022-06-06 06:25:00|8577|8576.1|8578.5|8577.6|8579|8578.1|8576.5|8575.3|290
1654497000000|2022-06-06 06:30:00|8579|8577.5|8567.5|8566.6|8579|8577.8|8567.1|8566.2|802
1654497300000|2022-06-06 06:35:00|8567.8|8566.3|8567|8565.5|8570.4|8569.2|8566.7|8565.4|591
1654497600000|2022-06-06 06:40:00|8567.1|8565.6|8564.2|8562.7|8567.2|8566|8563.3|8562.2|456
1654497900000|2022-06-06 06:45:00|8563.9|8563|8563|8562.1|8564.6|8563.3|8561.8|8560.6|378
1654498200000|2022-06-06 06:50:00|8563.1|8562.2|8560.8|8559.9|8563.3|8562.2|8560.5|8559.5|359
1654498500000|2022-06-06 06:55:00|8561.1|8559.6|8555.2|8553.7|8561.4|8560.3|8554|8552.8|437
1654498800000|2022-06-06 07:00:00|8555.3|8553.8|8561.5|8560.6|8561.7|8560.6|8555|8553.8|764
1654499100000|2022-06-06 07:05:00|8561.3|8560.4|8564.9|8564|8564.9|8564|8561|8559.8|564
1654499400000|2022-06-06 07:10:00|8564.8|8563.9|8565.1|8564.2|8566.4|8565.3|8562.4|8561.1|820
1654499700000|2022-06-06 07:15:00|8565|8564.1|8570.5|8569|8570.6|8569.4|8564.9|8563.8|771
1654500000000|2022-06-06 07:20:00|8570.2|8569.3|8569.8|8568.9|8572.5|8571.3|8568.2|8567.3|666
1654500300000|2022-06-06 07:25:00|8569.4|8568.5|8567|8565.5|8570.4|8569.2|8566.5|8565.1|626
1654500600000|2022-06-06 07:30:00|8566.7|8565.8|8565.8|8564.3|8566.8|8565.9|8563.4|8562.4|561
1654500900000|2022-06-06 07:35:00|8565.7|8564.2|8565.6|8564.7|8567.6|8566.5|8564.9|8563.6|568
1654501200000|2022-06-06 07:40:00|8565.7|8564.8|8571.2|8569.7|8571.5|8570.3|8565.7|8564.4|654
1654501500000|2022-06-06 07:45:00|8571.1|8569.6|8569.7|8568.8|8571.8|8570.6|8569.4|8568.5|537
1654501800000|2022-06-06 07:50:00|8569.8|8568.9|8560.4|8558.9|8570.3|8569.2|8559.8|8558.6|815
1654502100000|2022-06-06 07:55:00|8559.9|8559|8561.9|8561|8562.8|8561.6|8558.9|8557.8|680
1654502400000|2022-06-06 08:00:00|8562.2|8560.7|8557.7|8556.2|8562.4|8561.2|8556.9|8555.7|810
1654502700000|2022-06-06 08:05:00|8557.6|8556.1|8556.8|8555.9|8559.7|8558.7|8555.9|8554.6|563
1654503000000|2022-06-06 08:10:00|8556.7|8555.8|8551|8550.1|8557|8556.1|8550.6|8549.4|836
1654503300000|2022-06-06 08:15:00|8551.1|8550.2|8554.5|8553|8555.5|8554.4|8549.9|8548.7|735
1654503600000|2022-06-06 08:20:00|8554.4|8552.9|8549.2|8548.3|8554.5|8553|8549.1|8547.9|528
1654503900000|2022-06-06 08:25:00|8549|8548.1|8545.4|8544.5|8549.9|8548.7|8545.3|8544.3|472
1654504200000|2022-06-06 08:30:00|8545.9|8544.4|8549.8|8548.9|8551|8549.8|8543.6|8542.5|603
1654504500000|2022-06-06 08:35:00|8550.1|8548.6|8551.1|8549.6|8552.2|8551.1|8549.3|8548.1|429
1654504800000|2022-06-06 08:40:00|8550.8|8549.9|8551.3|8549.8|8551.4|8550|8547.8|8546.6|406
1654505100000|2022-06-06 08:45:00|8551.5|8550|8551.5|8550.6|8552.9|8551.5|8547|8545.8|597
1654505400000|2022-06-06 08:50:00|8551.6|8550.7|8546.7|8545.8|8552|8550.8|8546.7|8545.5|405
1654505700000|2022-06-06 08:55:00|8546.5|8545.6|8551.5|8550|8552.2|8551|8546.4|8545|462
1654506000000|2022-06-06 09:00:00|8551.6|8550.1|8552.4|8550.9|8552.6|8551.5|8549.8|8548.7|446
1654506300000|2022-06-06 09:05:00|8552.2|8551.3|8554.1|8552.6|8557.1|8555.9|8552.1|8550.6|413
1654506600000|2022-06-06 09:10:00|8554|8552.5|8551.6|8550.1|8554|8552.6|8550.4|8549.2|371
1654506900000|2022-06-06 09:15:00|8551.5|8550|8550|8548.5|8552.6|8551.1|8549.3|8548.2|393
1654507200000|2022-06-06 09:20:00|8549.9|8548.4|8550.3|8548.8|8552.2|8551.2|8549.5|8548.4|461
1654507500000|2022-06-06 09:25:00|8550.4|8548.9|8550.2|8549.3|8550.6|8549.5|8548.8|8547.7|299
1654507800000|2022-06-06 09:30:00|8550.3|8549.4|8554.4|8553.5|8554.6|8553.5|8549.5|8548.6|494
1654508100000|2022-06-06 09:35:00|8554.7|8553.2|8554.4|8553.5|8557.4|8556.3|8552|8551.1|490
1654508400000|2022-06-06 09:40:00|8554.2|8553.3|8555.6|8554.7|8555.7|8554.8|8553.1|8552.2|435
1654508700000|2022-06-06 09:45:00|8555.4|8554.5|8553|8551.5|8555.8|8554.9|8551.6|8550.7|300
1654509000000|2022-06-06 09:50:00|8552.9|8551.4|8552.8|8551.9|8553.1|8551.9|8551.5|8550.4|344
1654509300000|2022-06-06 09:55:00|8552.7|8551.8|8552.6|8551.1|8553.3|8552.4|8551.6|8550.4|424
1654509600000|2022-06-06 10:00:00|8552.7|8551.2|8556.4|8555.5|8557.1|8556.1|8551.2|8550.1|528
1654509900000|2022-06-06 10:05:00|8556.3|8555.4|8557.8|8556.9|8559.7|8558.5|8556|8555.1|378
1654510200000|2022-06-06 10:10:00|8557.6|8556.7|8557.1|8556.2|8559.5|8558.1|8556.1|8555|366
1654510500000|2022-06-06 10:15:00|8557|8556.1|8552.6|8551.7|8557|8556.1|8552.6|8551.5|371
1654510800000|2022-06-06 10:20:00|8552.7|8551.8|8553|8552.1|8554.3|8553.2|8551.2|8550|394
1654511100000|2022-06-06 10:25:00|8553.1|8551.6|8553.5|8552.6|8553.9|8552.8|8550.1|8548.9|368
1654511400000|2022-06-06 10:30:00|8553.4|8552.5|8550.9|8549.4|8554.1|8553|8550.3|8549.3|492
1654511700000|2022-06-06 10:35:00|8550.6|8549.7|8546.7|8545.8|8550.9|8549.7|8546.1|8545.2|418
1654512000000|2022-06-06 10:40:00|8546.8|8545.9|8547.2|8546.3|8548.2|8547|8546.1|8545|323
1654512300000|2022-06-06 10:45:00|8547.1|8546.2|8546.5|8545.6|8548.6|8547.7|8545.8|8544.8|346
1654512600000|2022-06-06 10:50:00|8546.4|8545.5|8544.5|8543.6|8547.1|8546|8544.5|8543.3|351
1654512900000|2022-06-06 10:55:00|8544.6|8543.7|8545.6|8544.1|8545.9|8545|8544|8543|315
1654513200000|2022-06-06 11:00:00|8545.7|8544.2|8544.4|8543.5|8546.8|8545.7|8543.5|8542.6|388
1654513500000|2022-06-06 11:05:00|8544.5|8543.6|8543.7|8542.8|8545.7|8544.5|8543.2|8542.3|404
1654513800000|2022-06-06 11:10:00|8543.6|8542.7|8543.7|8542.2|8545.4|8544|8542.7|8541.8|320
1654514100000|2022-06-06 11:15:00|8543.4|8542.5|8543.8|8542.3|8544.5|8543.4|8542.2|8541.2|275
1654514400000|2022-06-06 11:20:00|8543.7|8542.2|8542.9|8542|8544.3|8543.2|8541.9|8541|319
1654514700000|2022-06-06 11:25:00|8542.7|8541.8|8542.4|8541.5|8543.2|8542.3|8541.5|8540.3|307
1654515000000|2022-06-06 11:30:00|8542.3|8541.4|8539.3|8537.8|8542.3|8541.4|8538.9|8537.8|288
1654515300000|2022-06-06 11:35:00|8539.2|8537.7|8538.3|8537.4|8539.7|8538.4|8536.9|8535.6|322
1654515600000|2022-06-06 11:40:00|8538.2|8537.3|8538.2|8537.3|8539.1|8537.9|8537.7|8536.6|316
1654515900000|2022-06-06 11:45:00|8538.1|8537.2|8538|8537.1|8539.4|8538.4|8536.1|8535.2|314
1654516200000|2022-06-06 11:50:00|8537.9|8537|8538.8|8537.9|8540|8538.9|8536.7|8535.8|375
1654516500000|2022-06-06 11:55:00|8538.9|8538|8537.5|8536.6|8539.3|8538.4|8536.6|8535.6|402
1654516800000|2022-06-06 12:00:00|8537.6|8536.7|8538.3|8537.4|8539.4|8538.5|8536.7|8535.7|473
1654517100000|2022-06-06 12:05:00|8538.1|8537.2|8541.6|8540.1|8541.9|8540.7|8538|8537|364
1654517400000|2022-06-06 12:10:00|8541.3|8540.4|8541.6|8540.7|8542.4|8541.5|8540.6|8539.5|206
1654517700000|2022-06-06 12:15:00|8541.7|8540.8|8542.1|8541.2|8544.1|8543.2|8540.3|8539.4|413
1654518000000|2022-06-06 12:20:00|8542.5|8541.6|8541.1|8540.2|8544.1|8543.2|8540.3|8539.4|519
1654518300000|2022-06-06 12:25:00|8541.2|8540.3|8539.1|8538.2|8542.9|8541.8|8538.3|8537.4|398
1654518600000|2022-06-06 12:30:00|8539.2|8538.3|8539.6|8538.7|8540.5|8539.4|8538|8536.9|408
1654518900000|2022-06-06 12:35:00|8539.7|8538.8|8541.2|8540.3|8541.4|8540.5|8537.7|8536.6|328
1654519200000|2022-06-06 12:40:00|8541.4|8540.5|8545.5|8544.6|8545.8|8544.8|8541.1|8540.2|403
1654519500000|2022-06-06 12:45:00|8545.6|8544.7|8544.9|8544|8546.3|8545.3|8544.9|8543.7|331
1654519800000|2022-06-06 12:50:00|8545|8544.1|8543.1|8542.2|8545.4|8544.4|8542.8|8541.7|289
1654520100000|2022-06-06 12:55:00|8543|8542.1|8540.1|8539.2|8543.2|8542.2|8539.9|8538.7|391
1654520400000|2022-06-06 13:00:00|8540.2|8539.3|8539|8538.1|8541.9|8540.8|8538.1|8537.2|394
1654520700000|2022-06-06 13:05:00|8539.1|8538.2|8542.1|8540.6|8542.1|8540.9|8538.4|8537.4|286
1654521000000|2022-06-06 13:10:00|8541.8|8540.9|8539.1|8538.2|8541.9|8541|8538.7|8537.7|248
1654521300000|2022-06-06 13:15:00|8539.2|8538.3|8538|8537.1|8539.4|8538.5|8537|8536|330
1654521600000|2022-06-06 13:20:00|8537.9|8537|8536.3|8535.4|8538.9|8538|8536.1|8535.2|336
1654521900000|2022-06-06 13:25:00|8536.1|8535.2|8537.6|8536.7|8538.1|8537.1|8535.3|8534.4|374
1654522200000|2022-06-06 13:30:00|8537.5|8536.6|8540.8|8539.9|8541.2|8540|8536.3|8535.1|606
1654522500000|2022-06-06 13:35:00|8540.9|8540|8539|8538.1|8541.5|8540.5|8538|8536.8|461
1654522800000|2022-06-06 13:40:00|8539.4|8537.9|8539.2|8538.3|8539.8|8538.5|8536.6|8535.7|486
1654523100000|2022-06-06 13:45:00|8539.3|8538.4|8536.9|8536|8539.8|8538.9|8536.4|8535.4|551
1654523400000|2022-06-06 13:50:00|8537|8536.1|8539.7|8538.8|8541.2|8540.3|8536.9|8535.8|561
1654523700000|2022-06-06 13:55:00|8539.6|8538.7|8535.8|8534.9|8540.3|8539.2|8535.5|8534.6|447
1654524000000|2022-06-06 14:00:00|8536|8535.1|8536.1|8535.2|8537.2|8536.1|8534.2|8533.1|553
1654524300000|2022-06-06 14:05:00|8536|8535.1|8538.2|8536.7|8538.2|8537|8534.6|8533.7|593
1654524600000|2022-06-06 14:10:00|8538.1|8536.6|8535.5|8534.6|8539.5|8538.3|8534|8532.8|528
1654524900000|2022-06-06 14:15:00|8535.4|8534.5|8535.1|8534.2|8536.7|8535.6|8533.8|8532.5|593
1654525200000|2022-06-06 14:20:00|8535.2|8534.3|8535|8534.1|8535.5|8534.6|8532.8|8531.9|540
1654525500000|2022-06-06 14:25:00|8534.9|8534|8532.5|8531|8535|8534.1|8530.9|8529.8|498
1654525800000|2022-06-06 14:30:00|8532.1|8531.2|8535.2|8533.7|8535.6|8534.5|8531.6|8530.6|603
1654526100000|2022-06-06 14:35:00|8534.9|8534|8533|8532.1|8535|8534.1|8528.8|8527.9|789
1654526400000|2022-06-06 14:40:00|8533.1|8532.2|8529.9|8529|8533.6|8532.7|8528.7|8527.8|764
1654526700000|2022-06-06 14:45:00|8530|8529.1|8535.7|8534.8|8536.9|8535.7|8529.6|8528.4|752
1654527000000|2022-06-06 14:50:00|8536|8534.5|8538.7|8537.2|8540.4|8539.4|8535.6|8534.4|916
1654527300000|2022-06-06 14:55:00|8538.8|8537.3|8536.2|8535.3|8538.8|8537.3|8534.9|8533.7|809
1654527600000|2022-06-06 15:00:00|8536.3|8535.4|8536|8535.1|8537.9|8537|8535.8|8534.7|652
1654527900000|2022-06-06 15:05:00|8535.9|8535|8535.2|8534.3|8537.3|8536|8535.1|8533.7|507
1654528200000|2022-06-06 15:10:00|8535.3|8534.4|8534.6|8533.1|8537.4|8536.3|8533.9|8532.7|812
1654528500000|2022-06-06 15:15:00|8534.5|8533|8537.5|8536.6|8537.8|8536.8|8534.1|8532.9|613
1654528800000|2022-06-06 15:20:00|8537.7|8536.2|8536.9|8535.4|8539.2|8538.1|8536.2|8535.1|704
1654529100000|2022-06-06 15:25:00|8536.5|8535.6|8531.2|8530.3|8536.9|8535.9|8530.3|8529.1|627
1654529400000|2022-06-06 15:30:00|8531.1|8530.2|8531.3|8530.4|8533.3|8532.4|8530.6|8529.7|636
1654529700000|2022-06-06 15:35:00|8531.4|8530.5|8531.8|8530.3|8532.5|8531.3|8531.3|8530|525
1654530000000|2022-06-06 15:40:00|8531.7|8530.2|8531.5|8530|8531.7|8530.6|8529.4|8528.2|618
1654530300000|2022-06-06 15:45:00|8531.4|8529.9|8531.8|8530.3|8532|8530.7|8529.6|8528.5|532
1654530600000|2022-06-06 15:50:00|8531.7|8530.2|8532.2|8530.7|8533.6|8532.5|8531|8529.7|579
1654530900000|2022-06-06 15:55:00|8532.3|8530.8|8528.4|8527.5|8533.4|8532.2|8528.2|8526.9|527
1654531200000|2022-06-06 16:00:00|8528.5|8527.6|8531.7|8530.2|8531.8|8530.5|8528.2|8527|443
1654531500000|2022-06-06 16:05:00|8531.4|8530.5|8532.5|8531.6|8533.1|8531.9|8530.8|8529.5|380
1654531800000|2022-06-06 16:10:00|8532.4|8531.5|8532.6|8531.7|8535.3|8534.2|8532|8530.9|441
1654532100000|2022-06-06 16:15:00|8532.7|8531.8|8530.7|8529.2|8533.1|8532.2|8529.4|8528.3|385
1654532400000|2022-06-06 16:20:00|8530.8|8529.3|8532.4|8531.5|8532.5|8531.6|8529.6|8528.3|368
1654532700000|2022-06-06 16:25:00|8532.3|8531.4|8534.3|8533.4|8535.1|8534.2|8532.2|8531|406
1654533000000|2022-06-06 16:30:00|8534.2|8533.3|8535.2|8534.3|8535.6|8534.5|8534.1|8533.1|318
1654533300000|2022-06-06 16:35:00|8535.3|8534.4|8535.1|8534.2|8535.6|8534.5|8534.6|8533.5|245
1654533600000|2022-06-06 16:40:00|8535.3|8533.8|8534.3|8533.4|8535.4|8534.3|8533.2|8532.3|298
1654533900000|2022-06-06 16:45:00|8534.4|8533.5|8535.5|8534.6|8535.6|8534.7|8532.1|8530.9|403
1654534200000|2022-06-06 16:50:00|8535.6|8534.7|8534.9|8534|8535.6|8534.7|8534.4|8533.5|289
1654534500000|2022-06-06 16:55:00|8535|8534.1|8533.7|8532.8|8535.5|8534.3|8533.3|8532|354
1654534800000|2022-06-06 17:00:00|8533.6|8532.7|8532.3|8530.8|8534.1|8533|8532|8530.8|373
1654535100000|2022-06-06 17:05:00|8532.4|8530.9|8532.5|8531.6|8533.1|8532.1|8531.8|8530.7|344
1654535400000|2022-06-06 17:10:00|8532.4|8531.5|8532.6|8531.7|8533.2|8532.1|8531.8|8530.6|297
1654535700000|2022-06-06 17:15:00|8532.5|8531.6|8532.9|8532|8533.8|8532.8|8532.1|8531.1|286
1654536000000|2022-06-06 17:20:00|8533|8532.1|8532.7|8531.2|8533.7|8532.5|8531.8|8530.7|279
1654536300000|2022-06-06 17:25:00|8532.6|8531.1|8533.4|8532.5|8533.6|8532.5|8532|8530.7|298
1654536600000|2022-06-06 17:30:00|8533.3|8532.4|8532.3|8531.4|8533.8|8532.9|8532.1|8531|268
1654536900000|2022-06-06 17:35:00|8532.2|8531.3|8531.2|8530.3|8532.5|8531.6|8530.3|8529.4|317
1654537200000|2022-06-06 17:40:00|8531.1|8530.2|8529.4|8528.5|8531.7|8530.4|8529|8528.1|316
1654537500000|2022-06-06 17:45:00|8529.5|8528.6|8530.4|8529.5|8531.1|8530.2|8529.1|8528|264
1654537800000|2022-06-06 17:50:00|8530.2|8529.3|8530.5|8529.6|8531.6|8530.5|8530|8528.9|357
1654538100000|2022-06-06 17:55:00|8530.4|8529.5|8532.5|8531.6|8533.3|8532.3|8530.3|8529.1|404
1654538400000|2022-06-06 18:00:00|8532.4|8531.5|8533.3|8532.4|8534.7|8533.8|8532.4|8531.5|359
1654538700000|2022-06-06 18:05:00|8533.2|8532.3|8530.4|8529.5|8533.3|8532.4|8530.3|8529.2|323
1654539000000|2022-06-06 18:10:00|8530.3|8529.4|8530|8529.1|8531.2|8530.1|8529.4|8528.2|281
1654539300000|2022-06-06 18:15:00|8529.9|8529|8530.7|8529.2|8531.1|8530.1|8529.6|8528.4|230
1654539600000|2022-06-06 18:20:00|8530.4|8529.5|8531.5|8530|8531.8|8530.5|8530|8528.8|353
1654539900000|2022-06-06 18:25:00|8531.3|8530.4|8531|8529.5|8531.9|8530.8|8530|8528.9|364
1654540200000|2022-06-06 18:30:00|8530.9|8529.4|8529.9|8529|8531.2|8529.9|8529.8|8528.6|299
1654540500000|2022-06-06 18:35:00|8530|8529.1|8530.3|8528.8|8530.4|8529.3|8529|8527.9|285
1654540800000|2022-06-06 18:40:00|8530.4|8528.9|8529.8|8528.3|8530.9|8529.7|8529.5|8528.3|208
1654541100000|2022-06-06 18:45:00|8529.9|8528.4|8529.9|8528.4|8530.2|8529.1|8529.1|8528.1|291
1654541400000|2022-06-06 18:50:00|8529.5|8528.6|8529.5|8528.6|8530.9|8529.7|8529.4|8528.4|327
1654541700000|2022-06-06 18:55:00|8529.4|8528.5|8529.4|8528.5|8529.9|8528.8|8527.9|8527|443
1654542000000|2022-06-06 19:00:00|8529.6|8528.1|8527.2|8526.3|8530.1|8528.9|8527|8525.9|498
1654542300000|2022-06-06 19:05:00|8527.3|8526.4|8528.1|8527.2|8529.2|8528.2|8526.8|8525.8|359
1654542600000|2022-06-06 19:10:00|8528.2|8527.3|8526.4|8524.9|8528.5|8527.4|8526|8524.7|365
1654542900000|2022-06-06 19:15:00|8526.6|8525.1|8528.6|8527.1|8528.6|8527.6|8526.3|8525|347
1654543200000|2022-06-06 19:20:00|8528.7|8527.2|8528.8|8527.9|8528.9|8528|8527.4|8526.5|209
1654543500000|2022-06-06 19:25:00|8528.7|8527.8|8529.3|8527.8|8529.8|8528.6|8528.6|8527.5|219
1654543800000|2022-06-06 19:30:00|8529.4|8527.9|8529|8528.1|8530|8528.8|8528.2|8526.7|218
1654544100000|2022-06-06 19:35:00|8528.9|8528|8529.3|8527.8|8529.6|8528.5|8528.5|8527.4|200
1654544400000|2022-06-06 19:40:00|8529.2|8527.7|8528.4|8527.5|8529.3|8528.3|8527.9|8526.7|233
1654544700000|2022-06-06 19:45:00|8528.3|8526.8|8529.3|8527.8|8529.5|8528.1|8527.7|8526.6|269
1654545000000|2022-06-06 19:50:00|8528.7|8527.4|8531.5|8530|8531.8|8530.5|8528|8526.7|369
1654545300000|2022-06-06 19:55:00|8531.6|8530.1|8532.8|8531.3|8533.6|8532.6|8530.3|8529.2|307
1654545600000|2022-06-06 20:00:00|8532.9|8531.4|8535.1|8534.2|8535.4|8534.3|8529.5|8528|435
1654545900000|2022-06-06 20:05:00|8535.2|8534.3|8534.3|8533.4|8535.2|8534.3|8534|8532.8|189
1654546200000|2022-06-06 20:10:00|8534.4|8533.5|8537.3|8536.4|8537.6|8536.5|8534.3|8533.4|337
1654546500000|2022-06-06 20:15:00|8537.2|8536.3|8537.1|8536.2|8538|8536.8|8537|8535.7|222
1654546800000|2022-06-06 20:20:00|8537.2|8536.3|8535.5|8534|8537.4|8536.3|8534.7|8533.4|158
1654547100000|2022-06-06 20:25:00|8535.6|8534.1|8535.8|8534.9|8536.6|8535.5|8534.9|8533.7|182
1654547400000|2022-06-06 20:30:00|8535.9|8535|8535.4|8534.5|8536.6|8535.5|8535.4|8534.3|133
1654547700000|2022-06-06 20:35:00|8535.7|8534.2|8536.6|8535.1|8537|8535.8|8535.6|8534.1|141
1654548000000|2022-06-06 20:40:00|8536.5|8535|8538.2|8536.7|8538.3|8536.9|8535.9|8534.6|154
1654548300000|2022-06-06 20:45:00|8537.9|8537|8536.8|8535.3|8538.2|8537|8535.5|8534.1|204
1654548600000|2022-06-06 20:50:00|8536.7|8535.2|8536.5|8535|8536.9|8535.6|8536|8534.2|195
1654548900000|2022-06-06 20:55:00|8536.4|8534.9|8537.7|8534.3|8539.6|8536.6|8535.8|8529.3|609
1654549200000|2022-06-06 21:00:00|8537.4|8533.2|8542|8531|8542.1|8533.2|8537|8528.7|68
1654549500000|2022-06-06 21:05:00|8541.7|8530.7|8538|8527|8542.1|8531.1|8537.6|8526.6|672
1654549800000|2022-06-06 21:10:00|8538.2|8527.2|8538.8|8529.7|8540.6|8529.9|8537.1|8526.1|1081
1654550100000|2022-06-06 21:15:00|8539.3|8529.8|8539|8530.5|8540.8|8532.3|8538.1|8528.2|1308
1654550400000|2022-06-06 21:20:00|8538.9|8530.6|8536.5|8529.6|8540.1|8531|8536.5|8527.1|625
1654550700000|2022-06-06 21:25:00|8536.7|8529.5|8539|8530.3|8540|8530.3|8536.5|8528.1|1066
1654551000000|2022-06-06 21:30:00|8538.9|8530.5|8537.8|8532|8540.5|8532|8537.1|8528|231
1654551300000|2022-06-06 21:35:00|8538.8|8531.9|8538.7|8530.3|8540.1|8532.9|8537.5|8528.5|275
1654551600000|2022-06-06 21:40:00|8538.4|8529.4|8537.7|8530.6|8540|8532|8537|8527.6|180
1654551900000|2022-06-06 21:45:00|8537.8|8530.7|8538.5|8530.8|8540.1|8532.4|8537.2|8527.7|255
1654552200000|2022-06-06 21:50:00|8539.2|8530|8538.5|8531.2|8540.1|8532.7|8537.5|8529.1|246
1654552500000|2022-06-06 21:55:00|8539.9|8529.4|8537.7|8532.2|8540.5|8534|8537.6|8529|197
1654552800000|2022-06-06 22:00:00|8538.2|8531.6|8536.7|8531.9|8539.5|8532.1|8536.5|8528.1|564
1654553100000|2022-06-06 22:05:00|8536.5|8532|8536.4|8533.5|8538.2|8534.3|8535.3|8529.9|378
1654553400000|2022-06-06 22:10:00|8536.3|8532.9|8535.5|8530.7|8537.6|8533.8|8534.7|8530.1|345
1654553700000|2022-06-06 22:15:00|8535.6|8531.5|8535.2|8532.3|8536.2|8533.3|8534.2|8531.2|480
1654554000000|2022-06-06 22:20:00|8535|8532.2|8535.3|8532.5|8535.9|8533.9|8534.5|8531.7|493
1654554300000|2022-06-06 22:25:00|8535.2|8532.3|8534.8|8532.4|8535.4|8533.1|8534.4|8531.5|530
1654554600000|2022-06-06 22:30:00|8534.9|8533.4|8535.6|8533.1|8535.9|8533.7|8534.4|8531.7|610
1654554900000|2022-06-06 22:35:00|8535.7|8533.2|8535.9|8533.5|8536.3|8534.4|8535.3|8532.8|1012
1654555200000|2022-06-06 22:40:00|8536|8533.7|8536|8533.7|8536.6|8534.4|8535.5|8533.2|950
1654555500000|2022-06-06 22:45:00|8536.1|8533.8|8535.9|8533.6|8536.4|8534.4|8535.1|8532.6|755
1654555800000|2022-06-06 22:50:00|8535.8|8533.5|8535.2|8533.7|8536.3|8534.5|8534.6|8532.3|1031
1654556100000|2022-06-06 22:55:00|8535.1|8533.6|8536.1|8534.6|8537|8535.2|8534.2|8532.4|759
1654556400000|2022-06-06 23:00:00|8536.2|8534.7|8536.2|8534.7|8537.2|8535.7|8536|8534.3|718
1654556700000|2022-06-06 23:05:00|8536.3|8534.8|8537.3|8535.8|8537.6|8536|8536.1|8534.6|632
1654557000000|2022-06-06 23:10:00|8537.2|8535.7|8537.7|8536.2|8537.9|8536.4|8536.8|8535.3|641
1654557300000|2022-06-06 23:15:00|8537.8|8536.3|8538.2|8536.7|8538.3|8537|8537.4|8536|411
1654557600000|2022-06-06 23:20:00|8538.1|8536.6|8539.1|8537.6|8539.7|8538.5|8537.4|8535.9|539
1654557900000|2022-06-06 23:25:00|8539|8537.5|8538.3|8536.8|8539.3|8537.8|8537.3|8535.8|579
1654558200000|2022-06-06 23:30:00|8538.2|8536.7|8538.4|8536.9|8538.7|8537.2|8536.9|8535.4|682
1654558500000|2022-06-06 23:35:00|8538.3|8536.8|8537.4|8535.9|8538.4|8536.9|8537|8535.5|523
1654558800000|2022-06-06 23:40:00|8537.5|8536|8537.8|8536.3|8538.3|8536.8|8537.2|8535.7|507
1654559100000|2022-06-06 23:45:00|8537.5|8536|8537.4|8535.9|8537.6|8536.1|8536.1|8534.8|575
1654559400000|2022-06-06 23:50:00|8537.5|8536|8536.7|8535.2|8537.7|8536.3|8536.3|8534.9|589
1654559700000|2022-06-06 23:55:00|8536.6|8535.1|8536.7|8535.2|8537.6|8536.1|8536.3|8534.9|383
1654560000000|2022-06-07 00:00:00|8536.6|8535.1|8537.2|8536.3|8537.9|8536.8|8536.5|8535|656
1654560300000|2022-06-07 00:05:00|8537.5|8536|8537.1|8535.6|8537.9|8536.7|8536.7|8535.5|573
1654560600000|2022-06-07 00:10:00|8537.2|8535.7|8536.7|8535.2|8537.4|8536.3|8536.3|8535|654
1654560900000|2022-06-07 00:15:00|8536.4|8535.5|8536.1|8534.6|8537.3|8536.1|8535.8|8534.5|600
1654561200000|2022-06-07 00:20:00|8536|8534.5|8536.9|8536|8538.1|8536.9|8535.8|8534.5|485
1654561500000|2022-06-07 00:25:00|8536.8|8535.9|8537.1|8535.6|8537.6|8536.4|8536.4|8535.1|477
1654561800000|2022-06-07 00:30:00|8537.2|8535.7|8535.7|8534.2|8537.6|8536.3|8534.9|8533.7|525
1654562100000|2022-06-07 00:35:00|8535.8|8534.3|8536|8534.5|8536.9|8536|8535|8534|766
1654562400000|2022-06-07 00:40:00|8536.1|8534.6|8535.3|8534.4|8536.2|8534.7|8534.8|8533.7|650
1654562700000|2022-06-07 00:45:00|8535.2|8534.3|8534.9|8534|8535.7|8534.5|8534.5|8533.3|515
1654563000000|2022-06-07 00:50:00|8534.8|8533.9|8538.5|8537|8539|8537.9|8534.7|8533.6|726
1654563300000|2022-06-07 00:55:00|8538.6|8537.1|8537.1|8535.6|8538.8|8537.6|8536.7|8535.4|640
1654563600000|2022-06-07 01:00:00|8537.2|8535.7|8537.6|8536.1|8537.9|8536.6|8536.7|8535.4|622
1654563900000|2022-06-07 01:05:00|8537.4|8536.5|8537.7|8536.2|8538.7|8537.6|8536.6|8535.4|596
1654564200000|2022-06-07 01:10:00|8537.8|8536.3|8537.1|8535.6|8538|8536.9|8536.2|8535.3|537
1654564500000|2022-06-07 01:15:00|8537.2|8535.7|8537.6|8536.1|8538|8536.8|8536.3|8535.1|824
1654564800000|2022-06-07 01:20:00|8537.5|8536|8536.4|8535.5|8537.8|8536.5|8536|8534.9|642
1654565100000|2022-06-07 01:25:00|8536.5|8535.6|8537.9|8536.4|8538.4|8537.2|8536.2|8535.2|659
1654565400000|2022-06-07 01:30:00|8538|8536.5|8538.7|8537.2|8541.5|8540.4|8537.7|8536.5|706
1654565700000|2022-06-07 01:35:00|8538.6|8537.1|8537.2|8536.3|8538.7|8537.7|8536.2|8535.1|686
1654566000000|2022-06-07 01:40:00|8537.1|8536.2|8539.4|8537.9|8539.6|8538.4|8537.1|8535.9|619
1654566300000|2022-06-07 01:45:00|8539.5|8538|8540|8538.5|8540.5|8539.3|8538|8536.8|536
1654566600000|2022-06-07 01:50:00|8539.9|8538.4|8538.5|8537.6|8540.1|8538.8|8538.5|8537.3|572
1654566900000|2022-06-07 01:55:00|8538.8|8537.3|8540.2|8539.3|8541|8539.8|8538.5|8537.2|620
1654567200000|2022-06-07 02:00:00|8540.1|8539.2|8540|8538.5|8541.2|8539.9|8539.4|8538|592
1654567500000|2022-06-07 02:05:00|8539.9|8538.4|8541.4|8539.9|8541.8|8540.7|8539.4|8538.2|564
1654567800000|2022-06-07 02:10:00|8541.2|8540.3|8541.6|8540.1|8542.2|8541.1|8541|8539.8|541
1654568100000|2022-06-07 02:15:00|8541.5|8540|8541|8539.5|8542.1|8540.7|8540.5|8539.4|546
1654568400000|2022-06-07 02:20:00|8541.1|8539.6|8539.9|8538.4|8541.1|8539.7|8539.4|8538.2|571
1654568700000|2022-06-07 02:25:00|8539.6|8538.7|8540.7|8539.2|8540.8|8539.5|8539.1|8537.9|572
1654569000000|2022-06-07 02:30:00|8540.3|8539.4|8543.2|8542.3|8544|8542.6|8540.2|8539.2|638
1654569300000|2022-06-07 02:35:00|8543|8542.1|8543.3|8542.4|8544.3|8542.8|8542.6|8541.5|528
1654569600000|2022-06-07 02:40:00|8543.4|8542.5|8542.7|8541.2|8543.6|8542.5|8542.2|8541|472
1654569900000|2022-06-07 02:45:00|8542.6|8541.1|8541.1|8539.6|8542.8|8541.5|8540.1|8539.2|629
1654570200000|2022-06-07 02:50:00|8541|8539.5|8540.3|8538.8|8541.3|8540.4|8539.7|8538.6|621
1654570500000|2022-06-07 02:55:00|8540.2|8538.7|8540.4|8538.9|8540.9|8539.8|8539.1|8538|552
1654570800000|2022-06-07 03:00:00|8540.5|8539|8539.5|8538.6|8540.9|8539.6|8538.9|8538|558
1654571100000|2022-06-07 03:05:00|8539.6|8538.7|8539.6|8538.7|8540.4|8539.4|8538.7|8537.7|489
1654571400000|2022-06-07 03:10:00|8539.5|8538.6|8540.9|8539.4|8541.3|8540|8539.2|8538.3|564
1654571700000|2022-06-07 03:15:00|8541|8539.5|8540.8|8539.9|8542.1|8540.9|8540.2|8539|679
1654572000000|2022-06-07 03:20:00|8540.7|8539.8|8540.1|8538.6|8541.4|8540|8540|8538.5|573
1654572300000|2022-06-07 03:25:00|8540.2|8538.7|8540.7|8539.2|8541.6|8540.2|8539.7|8538.2|549
1654572600000|2022-06-07 03:30:00|8540.6|8539.1|8540|8539.1|8540.7|8539.6|8539.9|8538.7|499
1654572900000|2022-06-07 03:35:00|8540.1|8539.2|8540.1|8539.2|8540.9|8539.8|8539.4|8538.4|639
1654573200000|2022-06-07 03:40:00|8540|8539.1|8538.7|8537.8|8540.7|8539.5|8538.7|8537.6|611
1654573500000|2022-06-07 03:45:00|8538.8|8537.9|8540.1|8539.2|8540.6|8539.4|8538.6|8537.4|484
1654573800000|2022-06-07 03:50:00|8540.2|8539.3|8540.7|8539.2|8541|8539.9|8540.1|8538.9|497
1654574100000|2022-06-07 03:55:00|8540.8|8539.3|8541|8539.5|8541.4|8540.2|8540.2|8539.1|484
1654574400000|2022-06-07 04:00:00|8541.1|8539.6|8540.8|8539.3|8541.3|8540|8540|8538.9|495
1654574700000|2022-06-07 04:05:00|8540.7|8539.2|8541.2|8540.3|8541.7|8540.5|8540.4|8539.2|540
1654575000000|2022-06-07 04:10:00|8541.4|8540.5|8541.9|8540.4|8542.2|8540.8|8540.9|8539.6|576
1654575300000|2022-06-07 04:15:00|8542|8540.5|8542.7|8541.2|8542.8|8541.6|8541.6|8540.4|541
1654575600000|2022-06-07 04:20:00|8542.5|8541|8542.7|8541.2|8543|8541.8|8541.4|8539.9|534
1654575900000|2022-06-07 04:25:00|8542.6|8541.1|8543.9|8542.4|8544.6|8543.1|8541.9|8540.7|847
1654576200000|2022-06-07 04:30:00|8543.8|8542.3|8544.4|8542.9|8546.3|8544.8|8542.3|8540.8|1632
1654576500000|2022-06-07 04:35:00|8544.3|8542.8|8547|8545.5|8547.4|8546|8543.7|8542.2|1185
1654576800000|2022-06-07 04:40:00|8547.1|8545.6|8551.4|8550.5|8552|8550.8|8546.9|8545.5|833
1654577100000|2022-06-07 04:45:00|8551.5|8550.6|8550.8|8549.9|8552|8550.7|8550|8548.6|859
1654577400000|2022-06-07 04:50:00|8550.7|8549.8|8550|8549.1|8551.8|8550.5|8549.8|8548.7|781
1654577700000|2022-06-07 04:55:00|8549.9|8549|8552.3|8551.4|8553|8551.8|8549.7|8548.8|787
1654578000000|2022-06-07 05:00:00|8552.1|8551.2|8553.9|8552.4|8553.9|8552.4|8551.2|8550|891
1654578300000|2022-06-07 05:05:00|8553.8|8552.3|8556.5|8555|8557.7|8556.5|8553.3|8552.2|991
1654578600000|2022-06-07 05:10:00|8556.6|8555.1|8556.9|8555.4|8557.2|8555.9|8555.3|8554.1|850
1654578900000|2022-06-07 05:15:00|8556.8|8555.3|8557.1|8555.6|8558.5|8557|8556.2|8554.8|783
1654579200000|2022-06-07 05:20:00|8556.8|8555.3|8558.2|8557.3|8559.6|8558.4|8556.5|8555.2|800
1654579500000|2022-06-07 05:25:00|8558.1|8557.2|8562|8560.5|8566.8|8565.5|8558.1|8557|1034
1654579800000|2022-06-07 05:30:00|8562.1|8560.6|8561.8|8560.3|8563.5|8562|8560.5|8559.4|791
1654580100000|2022-06-07 05:35:00|8561.9|8560.4|8561.8|8560.3|8562.3|8560.8|8560.1|8558.6|819
1654580400000|2022-06-07 05:40:00|8562|8560.5|8560.9|8559.4|8562.9|8561.4|8560.4|8558.9|803
1654580700000|2022-06-07 05:45:00|8560.8|8559.3|8562|8561.1|8564.2|8562.7|8560.4|8559.3|873
1654581000000|2022-06-07 05:50:00|8562.5|8561|8567.3|8565.8|8567.7|8566.5|8561.5|8560.3|863
1654581300000|2022-06-07 05:55:00|8567.2|8565.7|8575.4|8573.9|8576.7|8575.2|8566.9|8565.7|1081
1654581600000|2022-06-07 06:00:00|8575.3|8574.4|8569.3|8568.4|8576.2|8574.7|8568.2|8566.9|1013
1654581900000|2022-06-07 06:05:00|8569.6|8568.1|8580.9|8580|8582.9|8581.4|8569.3|8568.1|914
1654582200000|2022-06-07 06:10:00|8580.8|8579.9|8575.2|8573.7|8585.3|8583.8|8575.1|8573.7|1051
1654582500000|2022-06-07 06:15:00|8575.3|8573.8|8576.3|8574.8|8577.6|8576.6|8575.2|8573.8|860
1654582800000|2022-06-07 06:20:00|8576.4|8574.9|8577.4|8575.9|8577.7|8576.4|8574.9|8573.8|816
1654583100000|2022-06-07 06:25:00|8577.3|8575.8|8579|8577.5|8579|8577.5|8575.3|8574|792
1654583400000|2022-06-07 06:30:00|8579.1|8577.6|8578.7|8577.8|8581.2|8579.8|8577.8|8576.6|827
1654583700000|2022-06-07 06:35:00|8578.8|8577.3|8575.2|8574.3|8578.8|8577.3|8572.3|8571.1|931
1654584000000|2022-06-07 06:40:00|8575.3|8574.4|8576.2|8574.7|8576.3|8575.1|8574.3|8573|837
1654584300000|2022-06-07 06:45:00|8575.9|8575|8571.5|8570.6|8576.1|8575.1|8569.8|8568.8|885
1654584600000|2022-06-07 06:50:00|8571.6|8570.7|8569.6|8568.7|8571.8|8570.9|8566.9|8565.7|934
1654584900000|2022-06-07 06:55:00|8569.7|8568.8|8571.7|8570.2|8572.6|8571.4|8568.2|8567|910
1654585200000|2022-06-07 07:00:00|8571.5|8570|8568.8|8567.3|8572.3|8571|8568.3|8567.1|1048
1654585500000|2022-06-07 07:05:00|8568.9|8567.4|8563.3|8562.4|8569|8568.1|8562.5|8561.4|1005
1654585800000|2022-06-07 07:10:00|8563.2|8562.3|8567.1|8565.6|8568.4|8567.2|8563.1|8562.2|854
1654586100000|2022-06-07 07:15:00|8566.9|8565.4|8570.1|8569.2|8570.9|8570|8566.2|8565.1|783
1654586400000|2022-06-07 07:20:00|8570.2|8569.3|8566|8565.1|8570.4|8569.5|8566|8564.9|826
1654586700000|2022-06-07 07:25:00|8565.8|8564.9|8563.9|8563|8566|8565.1|8563.7|8562.5|781
1654587000000|2022-06-07 07:30:00|8564|8563.1|8563.4|8562.5|8564.5|8563.3|8561.2|8560.3|843
1654587300000|2022-06-07 07:35:00|8563.5|8562.6|8566.9|8566|8567.6|8566.7|8563.4|8562.2|773
1654587600000|2022-06-07 07:40:00|8567|8566.1|8566.6|8565.1|8567.3|8566.4|8564.5|8563.4|866
1654587900000|2022-06-07 07:45:00|8566.3|8565.4|8566.4|8565.5|8567|8566|8564.8|8563.7|856
1654588200000|2022-06-07 07:50:00|8566.7|8565.8|8565.6|8564.7|8568|8566.9|8564.1|8563.2|753
1654588500000|2022-06-07 07:55:00|8565.5|8564.6|8564|8562.5|8566.5|8565.2|8563.4|8562.2|534
1654588800000|2022-06-07 08:00:00|8563.8|8562.3|8548.5|8547|8563.8|8562.3|8546.3|8544.8|721
1654589100000|2022-06-07 08:05:00|8548.6|8547.1|8547.2|8546.3|8548.9|8547.6|8540.4|8538.9|976
1654589400000|2022-06-07 08:10:00|8547.3|8545.8|8544.6|8543.7|8549.4|8547.9|8541.2|8538.9|868
1654589700000|2022-06-07 08:15:00|8544.2|8543.3|8545|8544.1|8546.1|8544.7|8542.6|8541.5|722
1654590000000|2022-06-07 08:20:00|8545.3|8543.8|8547.1|8546.2|8548.2|8547|8544.6|8543.5|731
1654590300000|2022-06-07 08:25:00|8547|8546.1|8550.1|8547.6|8550.7|8548.3|8546.8|8545.6|660
1654590600000|2022-06-07 08:30:00|8549.7|8548.2|8548.8|8547.9|8550.6|8549.3|8544.6|8543.2|648
1654590900000|2022-06-07 08:35:00|8548.9|8548|8545.1|8544.2|8549.5|8548.2|8544.4|8543.3|634
1654591200000|2022-06-07 08:40:00|8545.5|8544|8546.2|8545.3|8548.8|8547.6|8541.7|8540.3|628
1654591500000|2022-06-07 08:45:00|8546.1|8545.2|8549.7|8548.8|8551.3|8550.2|8544.3|8543.1|595
1654591800000|2022-06-07 08:50:00|8549.6|8548.7|8548.5|8547.6|8550.5|8549.2|8546.8|8545.6|559
1654592100000|2022-06-07 08:55:00|8548.4|8547.5|8548|8546.5|8549.9|8548.9|8547.4|8546|505
1654592400000|2022-06-07 09:00:00|8548.1|8546.6|8548|8546.5|8549.9|8548.6|8546.3|8544.9|622
1654592700000|2022-06-07 09:05:00|8547.7|8546.8|8547.3|8546.4|8549.6|8548.5|8546.9|8545.6|450
1654593000000|2022-06-07 09:10:00|8547.2|8546.3|8548.5|8547|8548.5|8547.1|8545.7|8544.5|455
1654593300000|2022-06-07 09:15:00|8548.4|8546.9|8548.2|8547.3|8549.4|8548.3|8545.9|8544.7|486
1654593600000|2022-06-07 09:20:00|8548.6|8547.1|8549.6|8548.1|8549.7|8548.5|8547.5|8546.3|505
1654593900000|2022-06-07 09:25:00|8549.7|8548.2|8547.8|8546.9|8549.8|8548.7|8546.6|8545.5|512
1654594200000|2022-06-07 09:30:00|8547.9|8547|8545.9|8545|8549.5|8548.2|8545.3|8544.1|515
1654594500000|2022-06-07 09:35:00|8546|8545.1|8545.2|8544.3|8547.3|8546.1|8544.8|8543.8|443
1654594800000|2022-06-07 09:40:00|8545.4|8544.5|8543|8542.1|8546|8544.8|8542.3|8541.1|384
1654595100000|2022-06-07 09:45:00|8542.8|8541.9|8542.4|8541.5|8544.6|8543.6|8541.8|8540.6|392
1654595400000|2022-06-07 09:50:00|8542.6|8541.1|8541.7|8540.8|8542.9|8541.8|8540.1|8538.9|380
1654595700000|2022-06-07 09:55:00|8541.8|8540.3|8539.1|8538.2|8541.8|8540.8|8538.3|8537.4|456
1654596000000|2022-06-07 10:00:00|8539|8538.1|8532.5|8531|8539|8538.1|8532.1|8530.9|682
1654596300000|2022-06-07 10:05:00|8532.2|8531.3|8534.9|8534|8535.6|8534.4|8531.9|8530.8|469
1654596600000|2022-06-07 10:10:00|8534.8|8533.9|8534|8533.1|8535.6|8534.4|8533.5|8532.3|416
1654596900000|2022-06-07 10:15:00|8533.9|8533|8534.5|8533|8535.1|8534.1|8533.7|8532.5|461
1654597200000|2022-06-07 10:20:00|8534.6|8533.1|8533.8|8532.3|8534.6|8533.4|8531.7|8530.5|387
1654597500000|2022-06-07 10:25:00|8533.9|8532.4|8533.6|8532.1|8534.8|8533.8|8531.9|8530.8|456
1654597800000|2022-06-07 10:30:00|8533.5|8532|8531.3|8530.4|8535.4|8534.3|8531.2|8530.2|550
1654598100000|2022-06-07 10:35:00|8531.2|8530.3|8532|8531.1|8534|8532.9|8531.1|8529.9|493
1654598400000|2022-06-07 10:40:00|8532.1|8531.2|8535.7|8534.2|8536.9|8535.6|8532|8530.8|575
1654598700000|2022-06-07 10:45:00|8535.2|8534.3|8535.3|8533.8|8535.8|8534.9|8534.3|8533.2|502
1654599000000|2022-06-07 10:50:00|8535.4|8533.9|8531.8|8530.9|8536|8534.7|8530.7|8529.5|498
1654599300000|2022-06-07 10:55:00|8531.6|8530.7|8541.8|8540.9|8541.9|8540.9|8531.6|8530.5|782
1654599600000|2022-06-07 11:00:00|8541.7|8540.8|8540|8538.5|8545.6|8544.3|8539.5|8538.1|799
1654599900000|2022-06-07 11:05:00|8539.9|8538.4|8539.3|8538.4|8541.2|8540|8538.7|8537.6|557
1654600200000|2022-06-07 11:10:00|8539.4|8538.5|8539.6|8538.1|8541.3|8540.1|8538.4|8537.5|624
1654600500000|2022-06-07 11:15:00|8539.7|8538.2|8543.2|8542.3|8543.7|8542.5|8538.9|8537.8|596
1654600800000|2022-06-07 11:20:00|8543.1|8542.2|8542|8541.1|8544.3|8543.4|8541.1|8539.9|485
1654601100000|2022-06-07 11:25:00|8541.8|8540.9|8542.3|8541.4|8543|8541.7|8540.8|8539.8|354
1654601400000|2022-06-07 11:30:00|8542.2|8541.3|8541.5|8540|8543|8541.8|8540.9|8539.6|384
1654601700000|2022-06-07 11:35:00|8541.2|8540.3|8543.4|8542.5|8543.8|8542.6|8540.9|8539.8|441
1654602000000|2022-06-07 11:40:00|8543.3|8542.4|8545.1|8543.6|8547.1|8545.9|8543.3|8542.1|498
1654602300000|2022-06-07 11:45:00|8544.8|8543.3|8537.3|8536.4|8544.8|8543.3|8537.3|8536.2|648
1654602600000|2022-06-07 11:50:00|8537.4|8536.5|8535.5|8534|8538.6|8537.4|8534.9|8533.8|520
1654602900000|2022-06-07 11:55:00|8535.2|8534.3|8535.5|8534.6|8536.6|8535.4|8534|8532.8|663
1654603200000|2022-06-07 12:00:00|8535.3|8534.4|8533.3|8531.8|8536.1|8534.8|8532.2|8531|652
1654603500000|2022-06-07 12:05:00|8533.2|8531.7|8533.3|8531.8|8533.6|8532.5|8531.3|8530.2|424
1654603800000|2022-06-07 12:10:00|8532.8|8531.9|8537.2|8535.7|8537.6|8536.4|8532.8|8531.8|502
1654604100000|2022-06-07 12:15:00|8537.3|8535.8|8534.1|8532.6|8537.3|8535.8|8532.8|8531.6|472
1654604400000|2022-06-07 12:20:00|8534.3|8532.8|8532.3|8531.4|8535.4|8534.3|8532|8531|588
1654604700000|2022-06-07 12:25:00|8532.2|8531.3|8528.2|8526.7|8532.6|8531.6|8528.1|8526.6|650
1654605000000|2022-06-07 12:30:00|8528|8526.5|8531.8|8530.3|8532.2|8531.1|8527.9|8526|732
1654605300000|2022-06-07 12:35:00|8531.6|8530.7|8527.4|8526.5|8532.6|8531.4|8526.8|8525.7|664
1654605600000|2022-06-07 12:40:00|8527.8|8526.3|8527.7|8526.2|8528.8|8527.7|8526.5|8525.3|550
1654605900000|2022-06-07 12:45:00|8527.5|8526.6|8528.6|8527.7|8529|8527.9|8526.2|8525.1|551
1654606200000|2022-06-07 12:50:00|8528.5|8527.6|8530.1|8528.6|8530.1|8528.9|8526.6|8525.6|504
1654606500000|2022-06-07 12:55:00|8530|8528.5|8534|8532.5|8534.4|8533.1|8527.8|8526.9|774
1654606800000|2022-06-07 13:00:00|8533.9|8532.4|8533.8|8532.9|8536|8535.1|8533.4|8532.4|658
1654607100000|2022-06-07 13:05:00|8533.9|8533|8532.4|8531.5|8534.7|8533.5|8529.9|8528.7|611
1654607400000|2022-06-07 13:10:00|8532.7|8531.2|8535.4|8533.9|8535.4|8534.5|8532|8530.8|638
1654607700000|2022-06-07 13:15:00|8535.3|8533.8|8533.5|8532.6|8536.2|8534.9|8531.8|8530.6|593
1654608000000|2022-06-07 13:20:00|8533.8|8532.3|8532.7|8531.2|8534|8532.8|8531|8529.8|546
1654608300000|2022-06-07 13:25:00|8532.5|8531|8531.7|8530.8|8533.9|8532.7|8529.9|8528.8|649
1654608600000|2022-06-07 13:30:00|8531.6|8530.7|8533|8532.1|8534.5|8533.4|8530.8|8529.8|946
1654608900000|2022-06-07 13:35:00|8533.3|8531.8|8533.6|8532.1|8534.8|8533.7|8531.9|8530.7|739
1654609200000|2022-06-07 13:40:00|8533.5|8532|8535.8|8534.9|8537.3|8536.4|8532.8|8531.6|698
1654609500000|2022-06-07 13:45:00|8535.9|8535|8532.1|8530.6|8536.3|8535.1|8531.5|8530.2|947
1654609800000|2022-06-07 13:50:00|8531.6|8530.7|8529.4|8527.9|8532.2|8531.2|8527.4|8526.2|856
1654610100000|2022-06-07 13:55:00|8529.1|8528.2|8534.5|8533|8534.6|8533.3|8527.7|8526.5|886
1654610400000|2022-06-07 14:00:00|8534.4|8532.9|8533|8532.1|8534.5|8533.3|8529.2|8528.2|950
1654610700000|2022-06-07 14:05:00|8533.3|8531.8|8528.9|8528|8533.6|8532.7|8528.2|8527.1|739
1654611000000|2022-06-07 14:10:00|8529|8527.5|8528.7|8527.8|8529.2|8528|8526.9|8525.8|803
1654611300000|2022-06-07 14:15:00|8528.8|8527.9|8525.8|8524.9|8528.9|8528|8525.1|8524|649
1654611600000|2022-06-07 14:20:00|8525.7|8524.8|8528.9|8528|8530|8529.1|8525|8523.8|624
1654611900000|2022-06-07 14:25:00|8528.8|8527.9|8526.4|8524.9|8529.9|8528.6|8524.9|8523.9|632
1654612200000|2022-06-07 14:30:00|8526.3|8524.8|8528.9|8528|8529.6|8528.5|8524.7|8523.5|855
1654612500000|2022-06-07 14:35:00|8528.8|8527.9|8526.1|8524.6|8529.5|8528.5|8525|8524|721
1654612800000|2022-06-07 14:40:00|8525.9|8525.2|8520.9|8520|8527.2|8526.1|8520.2|8518.9|874
1654613100000|2022-06-07 14:45:00|8520.5|8519.6|8517.3|8516.4|8521.4|8520.2|8515.3|8514.4|790
1654613400000|2022-06-07 14:50:00|8517.4|8515.9|8511.6|8510.1|8517.6|8516.5|8510.8|8509.6|897
1654613700000|2022-06-07 14:55:00|8511.3|8510.4|8509.8|8508.9|8512.6|8511.2|8508.8|8507.7|852
1654614000000|2022-06-07 15:00:00|8509.9|8509|8512.9|8512|8513.2|8512|8508|8507|761
1654614300000|2022-06-07 15:05:00|8513|8512.1|8508.2|8506.7|8513.1|8512.1|8507.6|8506.4|647
1654614600000|2022-06-07 15:10:00|8507.9|8507|8507|8506.1|8508|8507.1|8505.6|8504.6|552
1654614900000|2022-06-07 15:15:00|8507.1|8506.2|8505.4|8504.5|8507.9|8507|8504.1|8503|576
1654615200000|2022-06-07 15:20:00|8505.3|8504.4|8504.9|8504|8506.6|8505.5|8504.8|8503.8|513
1654615500000|2022-06-07 15:25:00|8505|8504.1|8504|8503.1|8505.9|8505|8503.9|8502.7|449
1654615800000|2022-06-07 15:30:00|8504.1|8503.2|8503.2|8502.3|8505.5|8504.5|8502.7|8501.6|475
1654616100000|2022-06-07 15:35:00|8503.1|8502.2|8501.8|8500.9|8503.3|8502.3|8501.6|8500.7|429
1654616400000|2022-06-07 15:40:00|8501.7|8500.8|8501.5|8500|8502.7|8501.7|8500.6|8499.6|432
1654616700000|2022-06-07 15:45:00|8501.3|8499.8|8503.4|8501.9|8503.9|8502.7|8500.9|8499.8|411
1654617000000|2022-06-07 15:50:00|8503.1|8502.2|8498.2|8497.3|8503.4|8502.5|8497.6|8496.5|489
1654617300000|2022-06-07 15:55:00|8498.3|8497.4|8493.9|8493|8498.7|8497.5|8492.7|8491.8|612
1654617600000|2022-06-07 16:00:00|8494|8493.1|8494.1|8493.2|8495.4|8494.3|8493.6|8492.4|375
1654617900000|2022-06-07 16:05:00|8494.2|8493.3|8496.4|8495.5|8497.3|8496.2|8494.1|8493.2|388
1654618200000|2022-06-07 16:10:00|8496.3|8495.4|8496.3|8495.4|8497.8|8496.6|8496.1|8494.9|342
1654618500000|2022-06-07 16:15:00|8496.4|8495.5|8494.8|8493.9|8496.8|8495.8|8494.4|8493.4|440
1654618800000|2022-06-07 16:20:00|8494.7|8493.8|8496.5|8495.6|8496.9|8496|8494.7|8493.8|306
1654619100000|2022-06-07 16:25:00|8496.6|8495.7|8500.2|8499.3|8500.7|8499.6|8496.4|8495.5|394
1654619400000|2022-06-07 16:30:00|8500.1|8499.2|8498.5|8497.6|8500.2|8499.3|8498.2|8497|365
1654619700000|2022-06-07 16:35:00|8498.8|8497.3|8498|8496.5|8499.6|8498.7|8497.6|8496.4|300
1654620000000|2022-06-07 16:40:00|8497.9|8496.4|8496.4|8495.5|8498.5|8497.2|8496.2|8495.3|386
1654620300000|2022-06-07 16:45:00|8496.5|8495.6|8497.1|8496.2|8498|8496.9|8496.3|8495.4|326
1654620600000|2022-06-07 16:50:00|8497.2|8496.3|8498.2|8497.3|8498.8|8497.7|8496.8|8495.9|331
1654620900000|2022-06-07 16:55:00|8498.3|8497.4|8498.4|8496.9|8499.1|8498.2|8497.3|8496.4|338
1654621200000|2022-06-07 17:00:00|8498|8497.1|8497.3|8496.4|8498.7|8497.5|8496.9|8495.7|405
1654621500000|2022-06-07 17:05:00|8497.2|8496.3|8497.6|8496.1|8498.1|8496.8|8496.7|8495.7|273
1654621800000|2022-06-07 17:10:00|8497.5|8496|8498.4|8497.5|8499.2|8498.3|8496.8|8495.5|287
1654622100000|2022-06-07 17:15:00|8498.3|8497.4|8498.2|8497.3|8499.3|8498.1|8498|8496.9|251
1654622400000|2022-06-07 17:20:00|8498.3|8497.4|8498.1|8497.2|8499.1|8497.9|8497.8|8496.9|260
1654622700000|2022-06-07 17:25:00|8498|8497.1|8499|8497.5|8499.2|8498|8497.4|8496.4|271
1654623000000|2022-06-07 17:30:00|8498.7|8497.8|8498.9|8497.4|8498.9|8497.8|8497.4|8496.2|208
1654623300000|2022-06-07 17:35:00|8498.8|8497.3|8499.5|8498.6|8500.1|8498.9|8498.4|8497.1|176
1654623600000|2022-06-07 17:40:00|8499.6|8498.7|8500.4|8499.5|8501.9|8501|8499.1|8498.2|319
1654623900000|2022-06-07 17:45:00|8500.3|8499.4|8501.7|8500.8|8502.3|8501.2|8499.9|8499|302
1654624200000|2022-06-07 17:50:00|8501.8|8500.9|8502.5|8501.6|8502.7|8501.6|8500.9|8499.9|256
1654624500000|2022-06-07 17:55:00|8502.6|8501.7|8505.1|8504.2|8505.7|8504.5|8502.1|8501.2|236
1654624800000|2022-06-07 18:00:00|8505|8504.1|8505.5|8504.6|8506.6|8505.3|8504.8|8503.7|314
1654625100000|2022-06-07 18:05:00|8505.8|8504.3|8503.4|8502.5|8505.9|8504.6|8502.9|8501.7|292
1654625400000|2022-06-07 18:10:00|8503.7|8502.2|8506|8505.1|8506.4|8505.3|8503.1|8502.1|353
1654625700000|2022-06-07 18:15:00|8506.1|8505.2|8505.8|8504.9|8507.5|8506.3|8505.4|8504.3|416
1654626000000|2022-06-07 18:20:00|8505.7|8504.8|8506.5|8505.6|8507.5|8506.3|8505.2|8503.9|271
1654626300000|2022-06-07 18:25:00|8506.4|8505.5|8505.9|8504.4|8507.1|8506|8505|8504.1|228
1654626600000|2022-06-07 18:30:00|8506|8504.5|8507|8506.1|8507.8|8506.7|8504.9|8503.9|343
1654626900000|2022-06-07 18:35:00|8506.9|8506|8506.8|8505.3|8507.1|8506.1|8505.7|8504.6|368
1654627200000|2022-06-07 18:40:00|8506.9|8505.4|8507.7|8506.8|8508.1|8506.8|8506.2|8505|421
1654627500000|2022-06-07 18:45:00|8507.6|8506.7|8508|8506.5|8508.4|8507.2|8507.2|8506.1|370
1654627800000|2022-06-07 18:50:00|8507.7|8506.8|8507.4|8505.9|8508.1|8507|8506.7|8505.6|283
1654628100000|2022-06-07 18:55:00|8507.1|8506.2|8506.8|8505.9|8507.7|8506.6|8506.3|8505.3|332
1654628400000|2022-06-07 19:00:00|8506.9|8506|8506|8505.1|8507.7|8506.6|8505.4|8504.2|478
1654628700000|2022-06-07 19:05:00|8506.1|8505.2|8505.1|8504.2|8506.4|8505.3|8503.7|8502.6|334
1654629000000|2022-06-07 19:10:00|8505.4|8503.9|8505.7|8504.2|8505.9|8504.7|8504|8502.9|237
1654629300000|2022-06-07 19:15:00|8505.4|8504.5|8505|8504.1|8506.4|8505.1|8504.9|8503.8|199
1654629600000|2022-06-07 19:20:00|8505.1|8504.2|8504.2|8502.7|8505.2|8504.2|8503.3|8502.1|259
1654629900000|2022-06-07 19:25:00|8503.8|8502.9|8504.7|8503.8|8505.5|8504.3|8503.6|8502.4|250
1654630200000|2022-06-07 19:30:00|8504.6|8503.7|8504|8502.5|8505.7|8504.5|8503.5|8502.4|267
1654630500000|2022-06-07 19:35:00|8503.9|8502.4|8503.3|8502.4|8504.4|8502.9|8502.8|8501.6|382
1654630800000|2022-06-07 19:40:00|8503.4|8502.5|8501|8500.1|8503.8|8502.7|8500.9|8499.8|409
1654631100000|2022-06-07 19:45:00|8501.1|8500.2|8500.5|8499.6|8501.7|8500.5|8500.5|8499.1|236
1654631400000|2022-06-07 19:50:00|8500.8|8499.3|8500.8|8499.9|8501.8|8500.6|8500|8498.9|373
1654631700000|2022-06-07 19:55:00|8500.7|8499.8|8500.9|8499.4|8501.6|8500.3|8499.9|8499|402
1654632000000|2022-06-07 20:00:00|8500.5|8499.6|8500.4|8499.5|8502.4|8501.2|8500.4|8499.2|252
1654632300000|2022-06-07 20:05:00|8500.5|8499.6|8499.9|8498.4|8501.1|8500|8499.7|8498.2|179
1654632600000|2022-06-07 20:10:00|8499.8|8498.3|8500.6|8499.1|8500.8|8499.6|8499.6|8498.3|168
1654632900000|2022-06-07 20:15:00|8500.7|8499.2|8501.5|8500|8501.8|8500.6|8500.6|8499.1|178
1654633200000|2022-06-07 20:20:00|8501.4|8499.9|8502.6|8501.1|8502.8|8501.5|8500.7|8499.5|172
1654633500000|2022-06-07 20:25:00|8502.7|8501.2|8502.7|8501.2|8503.7|8502.5|8502.6|8501.1|179
1654633800000|2022-06-07 20:30:00|8502.8|8501.3|8503.5|8502|8503.6|8502.4|8502.3|8501.1|164
1654634100000|2022-06-07 20:35:00|8503.6|8502.1|8503.7|8502.2|8503.8|8502.6|8503.1|8501.8|110
1654634400000|2022-06-07 20:40:00|8503.6|8502.1|8503.9|8502.4|8504.2|8502.8|8503|8501.8|100
1654634700000|2022-06-07 20:45:00|8503.8|8502.3|8503.9|8502.4|8504.5|8503|8503.4|8501.9|106
1654635000000|2022-06-07 20:50:00|8503.8|8502.3|8504.5|8503|8504.8|8503|8503.5|8501.7|383
1654635300000|2022-06-07 20:55:00|8504.2|8502.7|8508.6|8497.6|8508.7|8503.1|8502.7|8494.9|809
1654635600000|2022-06-07 21:00:00|8508.3|8497.3|8506.2|8495.2|8508.5|8497.5|8502.6|8491.6|57
1654635900000|2022-06-07 21:05:00|8506.1|8495.1|8506.6|8495.6|8509.2|8498.2|8506.1|8495.1|161
1654636200000|2022-06-07 21:10:00|8505.1|8494.1|8507.6|8496.6|8510.4|8499.4|8503.2|8492.2|252
1654636500000|2022-06-07 21:15:00|8507.5|8496.5|8511|8500|8512.3|8501.3|8504|8493|260
1654636800000|2022-06-07 21:20:00|8511.4|8500.4|8510.8|8499.8|8512.6|8501.6|8508.3|8497.4|219
1654637100000|2022-06-07 21:25:00|8512|8501|8510.3|8499.3|8512.1|8501.8|8506.9|8499|218
1654637400000|2022-06-07 21:30:00|8510.5|8499.5|8510.2|8500.5|8510.9|8502.9|8507.4|8498.7|203
1654637700000|2022-06-07 21:35:00|8510.7|8500|8507.9|8503.2|8511|8503.3|8507.2|8499.1|158
1654638000000|2022-06-07 21:40:00|8508.2|8503|8509.4|8498.4|8510.8|8503.3|8506.8|8497.1|199
1654638300000|2022-06-07 21:45:00|8509|8499.4|8506.7|8501.2|8509.6|8501.6|8506.5|8498.2|163
1654638600000|2022-06-07 21:50:00|8506.8|8501.1|8509.1|8498.1|8509.4|8501.5|8506.4|8497.2|208
1654638900000|2022-06-07 21:55:00|8509|8498.5|8509.1|8498.8|8510.9|8500.8|8506.3|8497.1|282
1654639200000|2022-06-07 22:00:00|8508.8|8497.8|8505.9|8502|8509.3|8503|8504.5|8496.6|562
1654639500000|2022-06-07 22:05:00|8505.8|8502.4|8506.2|8503.9|8507.2|8504.4|8504.7|8502.1|342
1654639800000|2022-06-07 22:10:00|8505.8|8504.3|8505.6|8503.1|8507.3|8504.3|8504.9|8502|292
1654640100000|2022-06-07 22:15:00|8505.5|8502.9|8505.1|8502.3|8506.2|8503.5|8504.6|8502.1|707
1654640400000|2022-06-07 22:20:00|8505.2|8502.4|8504.7|8502.4|8505.4|8503|8504|8502|620
1654640700000|2022-06-07 22:25:00|8504.3|8502.8|8504.3|8502.8|8505.1|8503.1|8503.9|8502.2|455
1654641000000|2022-06-07 22:30:00|8504.2|8502.7|8503.2|8501|8504.5|8502.8|8502.2|8500.5|464
1654641300000|2022-06-07 22:35:00|8503.4|8501.1|8501.9|8500.4|8503.7|8501.7|8501.8|8500.1|462
1654641600000|2022-06-07 22:40:00|8501.8|8500.3|8502.1|8500.6|8503.1|8501.1|8501.6|8499.8|334
1654641900000|2022-06-07 22:45:00|8501.8|8500.3|8503|8500.6|8503.8|8501.6|8501.6|8500|337
1654642200000|2022-06-07 22:50:00|8502.5|8501|8502.2|8500.7|8504|8501.9|8502|8500.2|348
1654642500000|2022-06-07 22:55:00|8502|8500.5|8502.1|8499.7|8503|8501.2|8501.4|8499.3|421
1654642800000|2022-06-07 23:00:00|8502|8499.8|8499.9|8498.4|8502.3|8500.4|8499.6|8497.5|266
1654643100000|2022-06-07 23:05:00|8500|8498.5|8500|8498.5|8501.2|8499.5|8499.7|8497.9|306
1654643400000|2022-06-07 23:10:00|8499.9|8498.4|8500.5|8499|8501.1|8499.2|8498.6|8496.9|301
1654643700000|2022-06-07 23:15:00|8500.6|8499.1|8500.5|8499|8501.1|8499.6|8500.2|8498.7|271
1654644000000|2022-06-07 23:20:00|8500.6|8499.1|8501.1|8499.6|8501.4|8499.9|8500.3|8498.8|224
1654644300000|2022-06-07 23:25:00|8501.2|8499.7|8500.2|8498.7|8501.3|8499.8|8499.9|8498.4|159
1654644600000|2022-06-07 23:30:00|8500.3|8498.8|8500.3|8498.8|8501|8499.5|8500.1|8498.6|269
1654644900000|2022-06-07 23:35:00|8500.4|8498.9|8499.3|8497.8|8500.4|8498.9|8499.1|8497.6|205
1654645200000|2022-06-07 23:40:00|8499.2|8497.7|8500|8498.5|8500.4|8498.9|8499.1|8497.6|333
1654645500000|2022-06-07 23:45:00|8499.9|8498.4|8500.1|8498.6|8500.4|8498.9|8499.7|8498.2|328
1654645800000|2022-06-07 23:50:00|8500.2|8498.7|8499.6|8498.1|8500.4|8498.9|8499.2|8497.7|308
1654646100000|2022-06-07 23:55:00|8499.7|8498.2|8499.2|8497.7|8499.8|8498.7|8498.9|8497.4|309
1654646400000|2022-06-08 00:00:00|8499.3|8497.8|8502.1|8500.6|8502.1|8500.6|8499.3|8497.8|511
1654646700000|2022-06-08 00:05:00|8502|8500.5|8502.4|8500.9|8503.6|8502.4|8501.8|8500.3|330
1654647000000|2022-06-08 00:10:00|8502.3|8500.8|8502.7|8501.2|8503.3|8502|8502|8500.7|241
1654647300000|2022-06-08 00:15:00|8502.6|8501.1|8503|8501.5|8503.3|8502|8502.2|8501|256
1654647600000|2022-06-08 00:20:00|8503.1|8501.6|8503.2|8501.7|8503.7|8502.3|8502.6|8501.2|203
1654647900000|2022-06-08 00:25:00|8503.1|8501.6|8504|8502.5|8504|8502.5|8502.6|8501.2|257
1654648200000|2022-06-08 00:30:00|8503.9|8502.4|8503.1|8501.6|8504|8502.5|8502.5|8501.1|227
1654648500000|2022-06-08 00:35:00|8502.8|8501.9|8502.7|8501.2|8503.3|8502.2|8501.6|8500.3|275
1654648800000|2022-06-08 00:40:00|8502.6|8501.1|8502.1|8500.6|8502.8|8501.3|8501.2|8499.9|296
1654649100000|2022-06-08 00:45:00|8502|8500.5|8503.8|8502.3|8504|8502.8|8501.9|8500.5|255
1654649400000|2022-06-08 00:50:00|8503.9|8502.4|8503.9|8502.4|8503.9|8502.4|8500.6|8499.6|572
1654649700000|2022-06-08 00:55:00|8503.3|8501.8|8504.3|8502.8|8504.7|8503.3|8502.8|8501.3|490
1654650000000|2022-06-08 01:00:00|8504.1|8502.6|8503|8501.5|8504.3|8502.8|8501.7|8500.5|562
1654650300000|2022-06-08 01:05:00|8503.1|8501.6|8503.5|8502|8504.5|8503.4|8502.7|8501.2|595
1654650600000|2022-06-08 01:10:00|8503.6|8502.1|8503.7|8502.2|8504.6|8503.2|8502.7|8501.2|477
1654650900000|2022-06-08 01:15:00|8503.6|8502.1|8501.5|8500|8503.9|8502.4|8501.4|8499.9|565
1654651200000|2022-06-08 01:20:00|8501.6|8500.1|8502.1|8500.6|8502.5|8501.3|8500.7|8499.5|508
1654651500000|2022-06-08 01:25:00|8502|8500.5|8499.8|8498.3|8502.3|8501|8499.5|8498|427
1654651800000|2022-06-08 01:30:00|8499.7|8498.2|8500.1|8499.2|8500.7|8499.4|8498.9|8497.6|625
1654652100000|2022-06-08 01:35:00|8500|8499.1|8499.8|8498.3|8500.6|8499.4|8499.5|8498|407
1654652400000|2022-06-08 01:40:00|8499.7|8498.2|8499.1|8497.6|8499.9|8498.6|8498|8496.8|346
1654652700000|2022-06-08 01:45:00|8499.2|8497.7|8499.5|8498|8499.7|8498.6|8498.3|8497|481
1654653000000|2022-06-08 01:50:00|8499.4|8497.9|8500.3|8498.8|8500.3|8499.1|8498.4|8497.1|536
1654653300000|2022-06-08 01:55:00|8500.2|8498.7|8499.2|8498.3|8500.2|8499|8498.3|8497.1|446
1654653600000|2022-06-08 02:00:00|8499.6|8498.1|8498.5|8497|8499.6|8498.4|8498.4|8497|427
1654653900000|2022-06-08 02:05:00|8498.6|8497.1|8499|8497.5|8499.6|8498.2|8498.2|8497|285
1654654200000|2022-06-08 02:10:00|8499.1|8497.6|8499.1|8497.6|8500.5|8499.2|8498.7|8497.3|399
1654654500000|2022-06-08 02:15:00|8499.2|8497.7|8498.3|8497.4|8499.4|8498|8497.9|8496.5|373
1654654800000|2022-06-08 02:20:00|8498.4|8497.5|8499.1|8497.6|8499.5|8498.3|8498.3|8497.1|304
1654655100000|2022-06-08 02:25:00|8499|8497.5|8498.9|8497.4|8499.1|8497.7|8498.1|8496.9|254
1654655400000|2022-06-08 02:30:00|8499|8497.5|8499.8|8498.3|8500.1|8498.6|8498.6|8497.2|370
1654655700000|2022-06-08 02:35:00|8499.7|8498.2|8498.5|8497|8500|8498.7|8498|8496.9|401
1654656000000|2022-06-08 02:40:00|8498.6|8497.1|8499.1|8497.6|8500|8498.8|8498.4|8497.1|380
1654656300000|2022-06-08 02:45:00|8498.8|8497.3|8499.1|8497.6|8499.6|8498.4|8498.2|8497|347
1654656600000|2022-06-08 02:50:00|8499.2|8497.7|8499|8497.5|8499.5|8498.1|8498.5|8497.2|352
1654656900000|2022-06-08 02:55:00|8498.9|8497.4|8499.4|8497.9|8499.5|8498.2|8498.5|8497|284
1654657200000|2022-06-08 03:00:00|8499.3|8497.8|8498.6|8497.7|8500.4|8499|8498.6|8497.4|214
1654657500000|2022-06-08 03:05:00|8498.7|8497.8|8500.1|8498.6|8500.3|8498.9|8498.5|8497.2|368
1654657800000|2022-06-08 03:10:00|8500.2|8498.7|8501.3|8499.8|8501.6|8500.1|8499.6|8498.4|417
1654658100000|2022-06-08 03:15:00|8501.2|8499.7|8502.6|8501.1|8502.9|8501.4|8500.9|8499.6|334
1654658400000|2022-06-08 03:20:00|8502.5|8501|8502.4|8500.9|8502.8|8501.5|8501.6|8500.5|244
1654658700000|2022-06-08 03:25:00|8502.3|8500.8|8502|8500.5|8502.6|8501.2|8501.6|8500.3|202
1654659000000|2022-06-08 03:30:00|8501.9|8500.4|8501.2|8499.7|8502.6|8501.5|8500.5|8499.2|364
1654659300000|2022-06-08 03:35:00|8501.3|8499.8|8501.6|8500.1|8501.9|8500.8|8501|8499.6|245
1654659600000|2022-06-08 03:40:00|8501.5|8500|8501.1|8499.6|8502|8500.7|8500.2|8499.1|268
1654659900000|2022-06-08 03:45:00|8500.9|8500|8500.8|8499.3|8502|8500.7|8500.4|8499.1|207
1654660200000|2022-06-08 03:50:00|8500.9|8499.4|8500.6|8499.7|8501.4|8500.2|8500.3|8499.2|237
1654660500000|2022-06-08 03:55:00|8500.8|8499.9|8501.6|8500.7|8501.9|8500.8|8500.6|8499.2|202
1654660800000|2022-06-08 04:00:00|8501.5|8500.6|8501.9|8500.4|8502.8|8501.5|8501.3|8500.2|246
1654661100000|2022-06-08 04:05:00|8501.8|8500.3|8501.8|8500.3|8502.3|8500.8|8500.7|8499.6|233
1654661400000|2022-06-08 04:10:00|8501.9|8500.4|8501.7|8500.2|8502.8|8501.8|8501.1|8499.8|260
1654661700000|2022-06-08 04:15:00|8501.8|8500.3|8500.6|8499.7|8502.3|8501.1|8500.4|8499|239
1654662000000|2022-06-08 04:20:00|8500.8|8499.3|8501.2|8499.7|8501.4|8500.1|8500.3|8499|312
1654662300000|2022-06-08 04:25:00|8501.3|8499.8|8501.3|8499.8|8501.6|8500.3|8500.7|8499.5|324
1654662600000|2022-06-08 04:30:00|8501.2|8499.7|8501.1|8500.2|8501.9|8500.5|8500.7|8499.5|243
1654662900000|2022-06-08 04:35:00|8501|8500.1|8502.8|8501.3|8502.8|8501.6|8501|8500|251
1654663200000|2022-06-08 04:40:00|8502.7|8501.2|8502.5|8501.6|8503.3|8502.1|8502.1|8501|249
1654663500000|2022-06-08 04:45:00|8502.9|8502|8502.9|8502|8503.8|8502.4|8502.9|8501.7|266
1654663800000|2022-06-08 04:50:00|8503|8502.1|8503.7|8502.2|8503.9|8502.7|8502.9|8501.9|173
1654664100000|2022-06-08 04:55:00|8503.6|8502.1|8504.8|8503.3|8505.3|8504|8503.4|8501.9|253
1654664400000|2022-06-08 05:00:00|8505|8503.5|8502.9|8502|8505.3|8504.2|8502.9|8501.6|321
1654664700000|2022-06-08 05:05:00|8503|8502.1|8501.6|8500.7|8503.7|8502.5|8501.6|8500.7|294
1654665000000|2022-06-08 05:10:00|8501.7|8500.8|8501.9|8500.4|8502.6|8501.4|8501.2|8500.1|277
1654665300000|2022-06-08 05:15:00|8501.7|8500.8|8503.3|8502.4|8503.7|8502.5|8501.4|8500.4|275
1654665600000|2022-06-08 05:20:00|8503.6|8502.1|8503.8|8502.9|8504.3|8503.2|8502.9|8501.5|302
1654665900000|2022-06-08 05:25:00|8503.9|8503|8503.9|8502.4|8504.9|8503.4|8503.7|8502.3|313
1654666200000|2022-06-08 05:30:00|8504|8502.5|8504|8502.5|8504.2|8503|8503.1|8501.9|299
1654666500000|2022-06-08 05:35:00|8504.1|8502.6|8503.5|8502|8504.9|8503.4|8502.6|8501.4|427
1654666800000|2022-06-08 05:40:00|8503.2|8502.3|8503.6|8502.7|8504|8502.8|8502.4|8501.3|273
1654667100000|2022-06-08 05:45:00|8503.8|8502.3|8503.8|8502.9|8504.6|8503.4|8503.5|8502.2|246
1654667400000|2022-06-08 05:50:00|8503.7|8502.8|8504.9|8503.4|8505|8503.9|8503.3|8502.1|222
1654667700000|2022-06-08 05:55:00|8504.6|8503.7|8506.3|8504.8|8506.3|8505.1|8504.2|8502.9|308
1654668000000|2022-06-08 06:00:00|8506.2|8504.7|8502|8500.5|8506.4|8505.1|8497.5|8496|765
1654668300000|2022-06-08 06:05:00|8501.9|8500.4|8503.7|8502.2|8504|8502.7|8499.6|8498.5|647
1654668600000|2022-06-08 06:10:00|8503.6|8502.1|8506.9|8505.4|8506.9|8505.7|8503.4|8502.1|487
1654668900000|2022-06-08 06:15:00|8506.8|8505.9|8508.3|8506.8|8510.2|8509.3|8506.4|8505.2|420
1654669200000|2022-06-08 06:20:00|8508.2|8506.7|8508.9|8507.4|8510.7|8509.7|8508.1|8506.7|427
1654669500000|2022-06-08 06:25:00|8508.8|8507.3|8505.6|8504.1|8509.4|8508.3|8505|8503.9|432
1654669800000|2022-06-08 06:30:00|8505.7|8504.2|8500.7|8499.8|8505.7|8504.5|8500.3|8499.2|600
1654670100000|2022-06-08 06:35:00|8500.8|8499.9|8502.1|8500.6|8502.5|8501.5|8499.4|8498.2|327
1654670400000|2022-06-08 06:40:00|8502|8500.5|8504.4|8502.9|8505.4|8504.4|8501.4|8500.4|404
1654670700000|2022-06-08 06:45:00|8504.5|8503|8501.1|8499.6|8505.6|8504.4|8500.3|8499.2|419
1654671000000|2022-06-08 06:50:00|8500.7|8499.8|8504.7|8503.8|8505.2|8504.1|8500.2|8498.9|491
1654671300000|2022-06-08 06:55:00|8504.9|8504|8500.1|8499.2|8505|8504|8499.3|8498|580
1654671600000|2022-06-08 07:00:00|8500.2|8499.3|8506.9|8506|8508.4|8507.2|8499.9|8498.8|795
1654671900000|2022-06-08 07:05:00|8507|8506.1|8508.8|8507.3|8509.8|8508.6|8505.8|8504.6|701
1654672200000|2022-06-08 07:10:00|8508.7|8507.2|8509.7|8508.8|8510.3|8509.1|8507.7|8506.6|643
1654672500000|2022-06-08 07:15:00|8509.6|8508.7|8510.8|8509.9|8511.3|8510.2|8507.2|8506|619
1654672800000|2022-06-08 07:20:00|8510.9|8510|8507.6|8506.1|8511.4|8510.3|8506.1|8505|597
1654673100000|2022-06-08 07:25:00|8507.5|8506|8506.3|8504.8|8508.2|8507|8503.4|8502.2|569
1654673400000|2022-06-08 07:30:00|8506.4|8504.9|8504.9|8504|8507.6|8506.4|8504.2|8503.2|596
1654673700000|2022-06-08 07:35:00|8504.8|8503.9|8508.3|8506.8|8509.7|8508.5|8503.5|8502.4|586
1654674000000|2022-06-08 07:40:00|8507.6|8506.7|8507.8|8506.3|8509.4|8508.2|8506|8504.7|541
1654674300000|2022-06-08 07:45:00|8508|8507.1|8511.2|8510.3|8511.4|8510.5|8508|8507.1|455
1654674600000|2022-06-08 07:50:00|8511.3|8510.4|8518.1|8517.2|8518.4|8517.5|8511|8510.1|727
1654674900000|2022-06-08 07:55:00|8518|8517.1|8519.1|8517.6|8521.3|8520.3|8517.1|8516|671
1654675200000|2022-06-08 08:00:00|8518.8|8517.9|8519.9|8518.4|8520|8518.9|8516.9|8515.7|658
1654675500000|2022-06-08 08:05:00|8519.8|8518.3|8516.4|8514.9|8520.4|8519.3|8515.9|8514.6|654
1654675800000|2022-06-08 08:10:00|8516.1|8515.2|8522.6|8521.7|8523.7|8522.5|8515.6|8514.5|590
1654676100000|2022-06-08 08:15:00|8522.5|8521.6|8523.5|8522.6|8527.1|8525.8|8521.8|8520.9|635
1654676400000|2022-06-08 08:20:00|8523.4|8522.5|8525.3|8524.4|8525.6|8524.5|8522.6|8521.5|484
1654676700000|2022-06-08 08:25:00|8525.2|8524.3|8526.8|8525.3|8528.1|8526.9|8525.1|8524|457
1654677000000|2022-06-08 08:30:00|8526.5|8525.6|8530|8529.1|8530.3|8529.4|8525.9|8524.6|632
1654677300000|2022-06-08 08:35:00|8530.1|8529.2|8529.4|8528.5|8531.4|8530.1|8527.9|8527|595
1654677600000|2022-06-08 08:40:00|8529.7|8528.2|8526|8525.1|8530.8|8529.9|8525.7|8524.5|605
1654677900000|2022-06-08 08:45:00|8526.3|8524.8|8529.1|8528.2|8530.5|8529.4|8525.2|8524.1|561
1654678200000|2022-06-08 08:50:00|8529.5|8528|8531|8529.5|8531.5|8530.2|8528.6|8527.4|528
1654678500000|2022-06-08 08:55:00|8530.9|8529.4|8529.2|8527.7|8531.5|8530.3|8527.3|8526.2|565
1654678800000|2022-06-08 09:00:00|8529.1|8527.6|8528.9|8527.4|8530.8|8529.8|8527.7|8526.6|664
1654679100000|2022-06-08 09:05:00|8528.8|8527.3|8529.3|8527.8|8530.3|8529.1|8527.6|8526.4|663
1654679400000|2022-06-08 09:10:00|8529.2|8527.7|8525.9|8524.4|8529.8|8528.5|8525.1|8524.2|637
1654679700000|2022-06-08 09:15:00|8525.8|8524.3|8529.7|8528.2|8529.7|8528.4|8525.3|8524.3|563
1654680000000|2022-06-08 09:20:00|8529.6|8528.1|8534.4|8532.9|8535.3|8534.3|8529|8527.8|603
1654680300000|2022-06-08 09:25:00|8534.1|8533.2|8533.9|8533|8535|8533.8|8531.8|8530.6|509
1654680600000|2022-06-08 09:30:00|8534|8533.1|8538.1|8537.2|8538.8|8537.5|8533.9|8532.7|550
1654680900000|2022-06-08 09:35:00|8538|8537.1|8536.8|8535.9|8538.5|8537.4|8535.6|8534.4|406
1654681200000|2022-06-08 09:40:00|8536.7|8535.8|8539.7|8538.8|8540.8|8539.7|8536.7|8535.8|495
1654681500000|2022-06-08 09:45:00|8539.6|8538.7|8537.8|8536.9|8541.4|8540.5|8537|8535.9|467
1654681800000|2022-06-08 09:50:00|8537.7|8536.8|8541|8540.1|8541.1|8540.1|8536.6|8535.7|382
1654682100000|2022-06-08 09:55:00|8541.1|8540.2|8542.9|8541.4|8543.1|8541.7|8538.8|8537.6|508
1654682400000|2022-06-08 10:00:00|8543.1|8541.6|8548.7|8547.8|8549.4|8548.5|8542.9|8541.5|615
1654682700000|2022-06-08 10:05:00|8549.2|8547.7|8549.1|8547.6|8551.9|8550.6|8548.5|8547.4|590
1654683000000|2022-06-08 10:10:00|8548.8|8547.9|8550.2|8549.3|8552.4|8551.3|8548.7|8547.5|647
1654683300000|2022-06-08 10:15:00|8550.3|8549.4|8550|8549.1|8551.2|8550.1|8549.3|8548.2|445
1654683600000|2022-06-08 10:20:00|8550.3|8549.4|8547.4|8545.9|8550.9|8549.8|8545.6|8544.5|612
1654683900000|2022-06-08 10:25:00|8547.1|8546.2|8548.8|8547.9|8549.3|8548.4|8545.1|8543.9|433
1654684200000|2022-06-08 10:30:00|8548.9|8548|8546.4|8545.5|8550.3|8549.1|8545.5|8544.6|524
1654684500000|2022-06-08 10:35:00|8546.2|8545.3|8550.1|8548.6|8550.2|8549|8545|8543.8|522
1654684800000|2022-06-08 10:40:00|8550|8548.5|8551.9|8550.4|8555.5|8554.2|8549.9|8548.5|570
1654685100000|2022-06-08 10:45:00|8552|8550.5|8560.1|8559.2|8560.5|8559.3|8551|8549.8|621
1654685400000|2022-06-08 10:50:00|8560|8559.1|8553.3|8551.8|8561|8559.9|8553|8551.8|563
1654685700000|2022-06-08 10:55:00|8553.4|8551.9|8551.3|8549.8|8553.6|8552.5|8549.9|8549|521
1654686000000|2022-06-08 11:00:00|8551.4|8549.9|8547.8|8546.9|8552.3|8551.2|8547.6|8546.6|597
1654686300000|2022-06-08 11:05:00|8547.9|8547|8549.4|8547.9|8549.5|8548.5|8546.2|8545.3|637
1654686600000|2022-06-08 11:10:00|8549.3|8548.4|8552.1|8550.6|8554.7|8553.5|8548.7|8547.5|608
1654686900000|2022-06-08 11:15:00|8551.8|8550.9|8553|8552.1|8554.9|8553.9|8551|8549.8|604
1654687200000|2022-06-08 11:20:00|8552.9|8552|8547.3|8546.4|8553.1|8552.2|8547.1|8545.9|627
1654687500000|2022-06-08 11:25:00|8547.6|8546.1|8547.7|8546.8|8549.2|8548|8546.2|8545.2|451
1654687800000|2022-06-08 11:30:00|8548|8547.1|8548.8|8547.9|8550.1|8549.2|8547.4|8546.3|423
1654688100000|2022-06-08 11:35:00|8548.9|8548|8552.2|8551.3|8553.7|8552.6|8548.8|8547.5|551
1654688400000|2022-06-08 11:40:00|8552.5|8551.6|8552.9|8551.4|8554.5|8553.5|8551.7|8550.3|534
1654688700000|2022-06-08 11:45:00|8552.7|8551.8|8554.9|8553.4|8554.9|8553.8|8552|8550.8|415
1654689000000|2022-06-08 11:50:00|8554.8|8553.3|8555.3|8554.4|8556.3|8555.4|8553.8|8552.6|432
1654689300000|2022-06-08 11:55:00|8555.4|8554.5|8555|8553.5|8558.7|8557.8|8554.6|8553.4|685
1654689600000|2022-06-08 12:00:00|8554.5|8553.6|8557|8556.1|8558.1|8557|8554.2|8553|635
1654689900000|2022-06-08 12:05:00|8556.9|8556|8559.5|8558.6|8560.3|8559.4|8556.9|8555.6|410
1654690200000|2022-06-08 12:10:00|8559.4|8558.5|8558.5|8557|8561.1|8559.9|8557.8|8556.6|403
1654690500000|2022-06-08 12:15:00|8558.4|8556.9|8556.8|8555.9|8559|8557.9|8556.7|8555.5|472
1654690800000|2022-06-08 12:20:00|8556.7|8555.8|8562.9|8562|8563.5|8562.6|8555.9|8555|623
1654691100000|2022-06-08 12:25:00|8563|8562.1|8562.5|8561.6|8565.1|8564.1|8561.4|8560.1|726
1654691400000|2022-06-08 12:30:00|8562.6|8561.7|8558.8|8557.9|8563.6|8562.6|8558.7|8557.6|604
1654691700000|2022-06-08 12:35:00|8558.7|8557.8|8562.3|8560.8|8563|8562.1|8556.9|8555.9|603
1654692000000|2022-06-08 12:40:00|8562|8561.1|8557.6|8556.1|8562.5|8561.3|8556.5|8555.2|588
1654692300000|2022-06-08 12:45:00|8557.3|8556.4|8559.8|8558.9|8560.1|8558.9|8556.3|8555.4|450
1654692600000|2022-06-08 12:50:00|8559.7|8558.8|8562.2|8561.3|8563.1|8562|8559.7|8558.7|552
1654692900000|2022-06-08 12:55:00|8562.3|8561.4|8560.6|8559.7|8562.9|8562|8560|8558.9|531
1654693200000|2022-06-08 13:00:00|8560.7|8559.8|8559.4|8558.5|8560.8|8559.9|8557.9|8556.7|659
1654693500000|2022-06-08 13:05:00|8559.3|8558.4|8563.2|8562.3|8563.3|8562.4|8558.5|8557.4|567
1654693800000|2022-06-08 13:10:00|8563.3|8562.4|8559.7|8558.8|8563.7|8562.6|8559.3|8558.2|543
1654694100000|2022-06-08 13:15:00|8559.8|8558.9|8561.2|8560.3|8563.4|8562.1|8559.5|8558.4|571
1654694400000|2022-06-08 13:20:00|8561.1|8560.2|8560.6|8559.7|8562.2|8560.9|8559.6|8557.7|429
1654694700000|2022-06-08 13:25:00|8560.5|8559.6|8562.2|8560.7|8562.4|8561.2|8559.4|8558.3|552
1654695000000|2022-06-08 13:30:00|8562.1|8560.6|8562|8561.1|8563.4|8562.2|8559|8557.8|990
1654695300000|2022-06-08 13:35:00|8562.3|8560.8|8560.4|8559.5|8562.6|8561.4|8557.7|8556.8|736
1654695600000|2022-06-08 13:40:00|8560.7|8559.2|8556.7|8555.2|8560.7|8559.5|8554.2|8553.3|745
1654695900000|2022-06-08 13:45:00|8556.6|8555.1|8560.3|8558.8|8560.7|8559.5|8556.5|8555.1|847
1654696200000|2022-06-08 13:50:00|8560.2|8559.3|8557.7|8556.8|8560.4|8559.3|8557|8556|657
1654696500000|2022-06-08 13:55:00|8557.5|8556.6|8556.6|8555.7|8558|8556.9|8554.1|8552.9|596
1654696800000|2022-06-08 14:00:00|8556.8|8555.3|8556.4|8555.5|8558.6|8557.4|8555|8553.8|827
1654697100000|2022-06-08 14:05:00|8556.6|8555.7|8559.8|8558.9|8560.4|8559.2|8556.1|8555|614
1654697400000|2022-06-08 14:10:00|8559.7|8558.8|8561.2|8559.7|8561.8|8560.6|8557.7|8556.8|688
1654697700000|2022-06-08 14:15:00|8560.8|8559.9|8561.8|8560.9|8563.2|8562.1|8559.1|8557.9|856
1654698000000|2022-06-08 14:20:00|8561.9|8561|8558.4|8557.5|8563.1|8561.9|8557.8|8556.3|861
1654698300000|2022-06-08 14:25:00|8558.5|8557.6|8559|8557.5|8561.7|8560.5|8558.5|8557.3|636
1654698600000|2022-06-08 14:30:00|8558.9|8557.4|8558.2|8557.3|8559.4|8558.4|8557|8555.9|640
1654698900000|2022-06-08 14:35:00|8558.1|8557.2|8559.5|8558.6|8562.6|8561.5|8557.6|8556.4|610
1654699200000|2022-06-08 14:40:00|8559.6|8558.7|8559.2|8558.3|8560.9|8559.9|8558.4|8557.3|591
1654699500000|2022-06-08 14:45:00|8559.3|8558.4|8559|8558.1|8559.6|8558.5|8556.1|8555.1|728
1654699800000|2022-06-08 14:50:00|8558.9|8558|8553.9|8553|8559.3|8558.2|8553.5|8552.2|615
1654700100000|2022-06-08 14:55:00|8553.8|8552.9|8551.2|8550.3|8554.4|8553.2|8550.4|8549.5|747
1654700400000|2022-06-08 15:00:00|8551.3|8550.4|8554|8552.5|8554.1|8553.1|8549.1|8548.2|748
1654700700000|2022-06-08 15:05:00|8553.7|8552.8|8556|8555.1|8556.9|8555.9|8553.2|8552.2|592
1654701000000|2022-06-08 15:10:00|8556.1|8555.2|8555.5|8554.6|8556.1|8555.2|8552.9|8551.9|536
1654701300000|2022-06-08 15:15:00|8555.4|8554.5|8554.9|8554|8556.7|8555.8|8554.4|8553.4|513
1654701600000|2022-06-08 15:20:00|8554.8|8553.9|8556|8555.1|8556.6|8555.4|8553.5|8552.6|499
1654701900000|2022-06-08 15:25:00|8555.8|8554.9|8558.1|8557.2|8559.4|8558.5|8555.4|8554.2|437
1654702200000|2022-06-08 15:30:00|8558|8557.1|8558.9|8558|8560|8558.8|8557.9|8556.8|450
1654702500000|2022-06-08 15:35:00|8559|8558.1|8556.1|8555.2|8559.1|8558.2|8556.1|8555.2|359
1654702800000|2022-06-08 15:40:00|8556.2|8555.3|8554.6|8553.7|8556.2|8555.3|8553.1|8552.2|396
1654703100000|2022-06-08 15:45:00|8554.5|8553.6|8555.9|8554.4|8557.8|8556.7|8554.3|8553.4|363
1654703400000|2022-06-08 15:50:00|8556|8554.5|8553.8|8552.9|8556|8554.8|8552.9|8552|413
1654703700000|2022-06-08 15:55:00|8553.9|8553|8551.7|8550.8|8555.6|8554.4|8551.3|8550.2|550
1654704000000|2022-06-08 16:00:00|8551.8|8550.9|8551.5|8550|8553.4|8552.2|8550.8|8549.6|579
1654704300000|2022-06-08 16:05:00|8551.6|8550.1|8553.7|8552.8|8554.1|8552.9|8550.9|8549.8|574
1654704600000|2022-06-08 16:10:00|8553.8|8552.9|8552.6|8551.1|8554.1|8553.2|8550.8|8549.7|394
1654704900000|2022-06-08 16:15:00|8552.2|8551.3|8552|8551.1|8553.1|8551.9|8551.8|8550.8|325
1654705200000|2022-06-08 16:20:00|8551.9|8551|8553.1|8552.2|8553.7|8552.8|8551.7|8550.8|354
1654705500000|2022-06-08 16:25:00|8553|8552.1|8552.4|8551.5|8553.4|8552.5|8551.7|8550.8|330
1654705800000|2022-06-08 16:30:00|8552.6|8551.7|8552.6|8551.7|8553.8|8552.7|8551.6|8550.7|345
1654706100000|2022-06-08 16:35:00|8552.5|8551.6|8554.6|8553.7|8554.7|8553.7|8552.3|8551.4|374
1654706400000|2022-06-08 16:40:00|8554.9|8554|8555.1|8553.6|8555.4|8554.5|8553.6|8552.5|427
1654706700000|2022-06-08 16:45:00|8555|8553.5|8551.2|8550.3|8555.2|8553.7|8551.1|8550.1|473
1654707000000|2022-06-08 16:50:00|8551.3|8550.4|8551.7|8550.2|8551.7|8550.8|8550.6|8549.4|462
1654707300000|2022-06-08 16:55:00|8551.6|8550.1|8550.8|8549.9|8551.6|8550.5|8549.3|8548.2|373
1654707600000|2022-06-08 17:00:00|8550.7|8549.8|8552.1|8551.2|8552.8|8551.9|8550.6|8549.3|482
1654707900000|2022-06-08 17:05:00|8552.2|8551.3|8550.9|8550|8552.6|8551.3|8550.6|8549.4|317
1654708200000|2022-06-08 17:10:00|8551|8550.1|8549.4|8548.5|8551.4|8550.5|8546.9|8546|479
1654708500000|2022-06-08 17:15:00|8549.5|8548.6|8550.1|8549.2|8551.5|8550.4|8549.4|8548.3|375
1654708800000|2022-06-08 17:20:00|8550|8549.1|8550|8549.1|8550.7|8549.8|8548.7|8547.8|346
1654709100000|2022-06-08 17:25:00|8549.9|8549|8550.2|8549.3|8551.8|8550.7|8549.7|8548.6|307
1654709400000|2022-06-08 17:30:00|8550.3|8549.4|8549.8|8548.3|8550.9|8550|8548.1|8546.9|405
1654709700000|2022-06-08 17:35:00|8549.9|8548.4|8549.1|8548.2|8550.1|8548.9|8548.8|8547.3|386
1654710000000|2022-06-08 17:40:00|8549.2|8548.3|8547.5|8546.6|8549.3|8548.4|8547.1|8546|354
1654710300000|2022-06-08 17:45:00|8547.6|8546.7|8546.3|8545.4|8549.3|8548.1|8546.2|8545.3|340
1654710600000|2022-06-08 17:50:00|8546.4|8545.5|8547.4|8546.5|8547.9|8546.8|8546|8545|271
1654710900000|2022-06-08 17:55:00|8547.3|8546.4|8547.5|8546.6|8547.9|8546.8|8546.4|8545.2|349
1654711200000|2022-06-08 18:00:00|8547.8|8546.3|8546.8|8545.9|8547.8|8546.9|8545.6|8544.4|263
1654711500000|2022-06-08 18:05:00|8546.7|8545.8|8546.4|8545.5|8548.4|8547.2|8546|8545.1|233
1654711800000|2022-06-08 18:10:00|8546.3|8545.4|8546.3|8544.8|8547.6|8546.5|8545.9|8544.7|233
1654712100000|2022-06-08 18:15:00|8546.4|8544.9|8545.8|8544.9|8546.9|8546|8545.5|8544.3|240
1654712400000|2022-06-08 18:20:00|8545.9|8545|8546.4|8544.9|8546.6|8545.6|8545.2|8544.2|233
1654712700000|2022-06-08 18:25:00|8546.1|8545.2|8546.9|8546|8547.6|8546.5|8545.8|8544.6|295
1654713000000|2022-06-08 18:30:00|8547|8546.1|8546.2|8545.3|8547.3|8546.2|8545.9|8544.8|279
1654713300000|2022-06-08 18:35:00|8546.3|8545.4|8546.5|8545.6|8547.4|8546.2|8546.2|8545.2|223
1654713600000|2022-06-08 18:40:00|8546.4|8545.5|8546.2|8545.3|8547.4|8546.2|8546|8544.8|228
1654713900000|2022-06-08 18:45:00|8546.3|8545.4|8545.2|8544.3|8546.7|8545.6|8544.8|8543.7|251
1654714200000|2022-06-08 18:50:00|8545.3|8544.4|8546.8|8545.9|8546.9|8546|8545|8544|282
1654714500000|2022-06-08 18:55:00|8546.7|8545.8|8546.5|8545.6|8546.9|8545.9|8545.2|8544.1|428
1654714800000|2022-06-08 19:00:00|8546.9|8545.4|8546.6|8545.1|8547.5|8546.3|8545.5|8544.4|333
1654715100000|2022-06-08 19:05:00|8546.5|8545|8546.8|8545.9|8548|8546.9|8546.3|8545|259
1654715400000|2022-06-08 19:10:00|8546.6|8545.7|8546.4|8545.5|8547.3|8546.1|8545.9|8544.9|247
1654715700000|2022-06-08 19:15:00|8546.5|8545.6|8547.3|8546.4|8548.2|8547.3|8545.9|8544.9|285
1654716000000|2022-06-08 19:20:00|8547.4|8546.5|8546.4|8545.5|8547.5|8546.6|8545.7|8544.7|249
1654716300000|2022-06-08 19:25:00|8546.3|8545.4|8547.3|8546.4|8547.5|8546.5|8545.9|8544.7|196
1654716600000|2022-06-08 19:30:00|8547.2|8546.3|8547.7|8546.2|8547.7|8546.5|8546.1|8545|258
1654716900000|2022-06-08 19:35:00|8547.4|8546.5|8545.5|8544.6|8547.5|8546.6|8545|8544.1|209
1654717200000|2022-06-08 19:40:00|8545.6|8544.7|8546.2|8544.7|8546.2|8545|8545.2|8544.2|224
1654717500000|2022-06-08 19:45:00|8545.8|8544.9|8544.6|8543.7|8546.2|8545|8544.3|8543.4|241
1654717800000|2022-06-08 19:50:00|8544.5|8543.6|8544.3|8543.4|8545.2|8544.3|8543.3|8542.4|334
1654718100000|2022-06-08 19:55:00|8544.2|8543.3|8545.2|8543.7|8545.6|8544.7|8544|8543.1|337
1654718400000|2022-06-08 20:00:00|8545.5|8544.3|8544.9|8543.4|8546.2|8544.8|8544.8|8543.4|221
1654718700000|2022-06-08 20:05:00|8544.8|8543.3|8544.9|8543.4|8545.1|8543.8|8544.4|8542.9|124
1654719000000|2022-06-08 20:10:00|8545|8543.5|8545.1|8543.6|8545.6|8544.2|8544.5|8543.2|137
1654719300000|2022-06-08 20:15:00|8545|8543.5|8544.5|8543|8545.5|8544|8544.1|8542.9|152
1654719600000|2022-06-08 20:20:00|8544.4|8542.9|8545.9|8544.4|8546.6|8545.1|8544.3|8542.9|162
1654719900000|2022-06-08 20:25:00|8545.8|8544.3|8544.6|8543.7|8546.2|8545.1|8544.6|8543.2|184
1654720200000|2022-06-08 20:30:00|8544.7|8543.8|8546.7|8545.2|8546.7|8545.6|8544.7|8543.5|166
1654720500000|2022-06-08 20:35:00|8546.6|8545.1|8548.4|8546.9|8548.6|8547.3|8546.2|8544.7|214
1654720800000|2022-06-08 20:40:00|8548.5|8547|8547.9|8546.4|8549.6|8548.1|8547.5|8546.2|135
1654721100000|2022-06-08 20:45:00|8547.8|8546.3|8549.1|8547.6|8549.7|8547.7|8547.3|8546.1|125
1654721400000|2022-06-08 20:50:00|8549|8547.5|8549.7|8547.4|8551.5|8548|8548.3|8545.4|485
1654721700000|2022-06-08 20:55:00|8549.6|8546.9|8554.5|8543.5|8554.9|8548.1|8548.8|8542.8|771
1654722000000|2022-06-08 21:00:00|8554|8543|8554.1|8543.1|8555.7|8544.7|8552|8541|172
1654722300000|2022-06-08 21:05:00|8551.1|8540.1|8552|8541|8555.1|8544.1|8551.1|8540.1|254
1654722600000|2022-06-08 21:10:00|8552.2|8541.2|8552.7|8542.4|8553.6|8544|8551|8540.8|533
1654722900000|2022-06-08 21:15:00|8552.6|8542.2|8552.4|8541.4|8553.7|8544.1|8550.3|8540.6|219
1654723200000|2022-06-08 21:20:00|8552.6|8541.6|8553.3|8542.3|8554.2|8544.3|8550.4|8541.3|189
1654723500000|2022-06-08 21:25:00|8553|8542|8550.9|8540.1|8553.4|8544.2|8550.4|8540|189
1654723800000|2022-06-08 21:30:00|8552.5|8541.5|8553.2|8542.2|8556.8|8545.8|8550|8541|376
1654724100000|2022-06-08 21:35:00|8552.8|8542.3|8553.4|8542.4|8554.5|8544.7|8549.8|8540.5|582
1654724400000|2022-06-08 21:40:00|8553.5|8542.5|8552.1|8541.1|8554.9|8543.9|8549.9|8538.9|949
1654724700000|2022-06-08 21:45:00|8553.7|8542.7|8552.7|8541.7|8555.7|8545|8550|8541.7|659
1654725000000|2022-06-08 21:50:00|8552.8|8541.8|8553.7|8542.7|8554|8545.2|8550.1|8541.8|1206
1654725300000|2022-06-08 21:55:00|8553.6|8542.6|8554.2|8543.2|8554.7|8545.2|8550.1|8542.2|1479
1654725600000|2022-06-08 22:00:00|8553.6|8542.6|8549.2|8545.8|8555.5|8546.9|8548.5|8542.3|1189
1654725900000|2022-06-08 22:05:00|8549.3|8545.7|8549.8|8546.8|8550.2|8547|8548.4|8545.6|658
1654726200000|2022-06-08 22:10:00|8549.4|8547.1|8549.6|8546.7|8550.3|8547.7|8549|8545.7|1125
1654726500000|2022-06-08 22:15:00|8549.5|8546.6|8548.5|8546.1|8550.6|8548.1|8548.4|8545.8|847
1654726800000|2022-06-08 22:20:00|8547.9|8546.4|8549.6|8548.1|8550.5|8548.4|8547.9|8545.8|530
1654727100000|2022-06-08 22:25:00|8549.8|8548.3|8548.8|8547.3|8550.7|8548.3|8548.4|8546.2|492
1654727400000|2022-06-08 22:30:00|8548.7|8547.2|8548.3|8546.8|8550.4|8548.3|8548.2|8546.2|664
1654727700000|2022-06-08 22:35:00|8548.4|8546.9|8548.6|8546|8548.9|8547|8546.9|8544.9|514
1654728000000|2022-06-08 22:40:00|8548.5|8546.1|8548.4|8545.9|8548.6|8546.4|8547.5|8545.5|114
1654728300000|2022-06-08 22:45:00|8547.9|8546.4|8548.5|8546.1|8549|8547|8547|8545.5|387
1654728600000|2022-06-08 22:50:00|8548.6|8546.2|8549.7|8546.9|8549.9|8547.9|8547.7|8545.8|482
1654728900000|2022-06-08 22:55:00|8549.1|8547.6|8549.1|8547.6|8550|8548.1|8547.9|8545.9|289
1654729200000|2022-06-08 23:00:00|8548.9|8547.4|8548.4|8546.9|8549.1|8547.6|8548.1|8546.2|176
1654729500000|2022-06-08 23:05:00|8548.5|8547|8548.8|8547.3|8549.1|8547.6|8547.9|8546.4|311
1654729800000|2022-06-08 23:10:00|8548.9|8547.4|8548|8546.5|8548.9|8547.4|8547.5|8546|325
1654730100000|2022-06-08 23:15:00|8547.9|8546.4|8548.1|8546.6|8548.3|8546.8|8547.7|8546.2|203
1654730400000|2022-06-08 23:20:00|8548|8546.5|8547.6|8546.1|8548.2|8546.7|8547|8545.5|241
1654730700000|2022-06-08 23:25:00|8547.5|8546|8546.7|8545.2|8547.9|8546.4|8546.6|8545.1|281
1654731000000|2022-06-08 23:30:00|8546.8|8545.3|8547.4|8545.9|8547.8|8546.3|8546.7|8545.2|379
1654731300000|2022-06-08 23:35:00|8547.5|8546|8547.6|8546.1|8547.7|8546.2|8546.9|8545.4|273
1654731600000|2022-06-08 23:40:00|8547.7|8546.2|8546.7|8545.2|8547.8|8546.3|8546.5|8545|394
1654731900000|2022-06-08 23:45:00|8546.8|8545.3|8546.2|8544.7|8547|8545.5|8546.1|8544.6|238
1654732200000|2022-06-08 23:50:00|8546.3|8544.8|8547.2|8545.7|8547.2|8545.7|8546.1|8544.6|236
1654732500000|2022-06-08 23:55:00|8547.1|8545.6|8546.6|8545.1|8547.9|8546.4|8546.5|8545|399
1654732800000|2022-06-09 00:00:00|8546.7|8545.2|8544.5|8543|8546.8|8545.3|8544.1|8542.7|579
1654733100000|2022-06-09 00:05:00|8544.6|8543.1|8543.6|8542.1|8544.9|8543.7|8543.2|8541.9|299
1654733400000|2022-06-09 00:10:00|8543.5|8542|8543.7|8542.2|8544.1|8542.8|8543.2|8542|222
1654733700000|2022-06-09 00:15:00|8543.6|8542.1|8544.7|8543.2|8545|8543.8|8543.3|8542.1|354
1654734000000|2022-06-09 00:20:00|8544.8|8543.3|8544.7|8543.2|8545|8543.8|8543.8|8542.5|243
1654734300000|2022-06-09 00:25:00|8544.8|8543.3|8544.5|8543|8544.9|8543.6|8543.7|8542.4|297
1654734600000|2022-06-09 00:30:00|8544.4|8542.9|8544.5|8543|8545.2|8543.8|8543.5|8542.2|309
1654734900000|2022-06-09 00:35:00|8544.6|8543.1|8544.5|8543|8545.3|8543.9|8544|8542.8|254
1654735200000|2022-06-09 00:40:00|8544.4|8542.9|8545.3|8543.8|8545.6|8544.1|8543.7|8542.4|322
1654735500000|2022-06-09 00:45:00|8545.4|8543.9|8544.8|8543.3|8546|8544.5|8544.8|8543.3|252
1654735800000|2022-06-09 00:50:00|8544.7|8543.2|8549.8|8548.3|8550.2|8548.3|8544.7|8543.2|493
1654736100000|2022-06-09 00:55:00|8550.5|8549|8547.1|8545.6|8550.6|8549|8546.7|8545.2|411
1654736400000|2022-06-09 01:00:00|8547|8545.5|8546.2|8544.7|8547.2|8545.7|8545.3|8543.8|437
1654736700000|2022-06-09 01:05:00|8546.3|8544.8|8546.6|8545.1|8546.9|8545.5|8545.3|8544.1|282
1654737000000|2022-06-09 01:10:00|8546.5|8545|8547.4|8545.9|8547.7|8546.3|8545.7|8544.5|366
1654737300000|2022-06-09 01:15:00|8547.5|8546|8548.2|8546.7|8548.3|8546.8|8546.8|8545.3|316
1654737600000|2022-06-09 01:20:00|8548.1|8546.6|8547.9|8547|8548.8|8547.3|8547|8545.9|248
1654737900000|2022-06-09 01:25:00|8548|8547.1|8548|8546.5|8548.4|8547.2|8547.5|8546.2|256
1654738200000|2022-06-09 01:30:00|8548.1|8546.6|8548.4|8547.5|8549.6|8548.4|8547.6|8546.4|373
1654738500000|2022-06-09 01:35:00|8548.7|8547.2|8551.3|8549.8|8551.4|8549.9|8548.4|8547.1|332
1654738800000|2022-06-09 01:40:00|8551.4|8549.9|8551.7|8550.2|8552.1|8550.9|8550.9|8549.4|250
1654739100000|2022-06-09 01:45:00|8551.8|8550.3|8553.8|8552.3|8554|8552.8|8551.4|8550.2|331
1654739400000|2022-06-09 01:50:00|8553.9|8552.4|8553.5|8552.6|8555|8553.7|8553.2|8551.9|314
1654739700000|2022-06-09 01:55:00|8553.4|8552.5|8554.9|8553.4|8555.5|8554.2|8553.4|8552|269
1654740000000|2022-06-09 02:00:00|8554.8|8553.3|8554.7|8553.2|8555.1|8553.8|8554.2|8552.8|324
1654740300000|2022-06-09 02:05:00|8554.6|8553.1|8554.6|8553.1|8555.1|8553.7|8554.1|8552.7|294
1654740600000|2022-06-09 02:10:00|8554.7|8553.2|8555.7|8554.2|8556.1|8554.7|8554.2|8553|289
1654740900000|2022-06-09 02:15:00|8555.6|8554.1|8556.8|8555.3|8557|8555.8|8554.8|8553.5|236
1654741200000|2022-06-09 02:20:00|8556.7|8555.2|8557.6|8556.1|8558|8556.5|8556.4|8555.2|243
1654741500000|2022-06-09 02:25:00|8557.7|8556.2|8557.9|8556.4|8558.1|8556.9|8557|8555.9|332
1654741800000|2022-06-09 02:30:00|8558|8556.5|8558|8557.1|8558.7|8557.5|8557.1|8556.1|292
1654742100000|2022-06-09 02:35:00|8558.1|8556.6|8557.6|8556.1|8558.5|8557.1|8557.3|8555.9|233
1654742400000|2022-06-09 02:40:00|8557.5|8556|8556.9|8555.4|8558|8556.8|8556.2|8555.2|197
1654742700000|2022-06-09 02:45:00|8556.8|8555.3|8555.2|8553.7|8557|8555.5|8554.5|8553.3|264
1654743000000|2022-06-09 02:50:00|8555.3|8553.8|8554.6|8553.1|8555.4|8554.2|8554.1|8552.8|181
1654743300000|2022-06-09 02:55:00|8554.5|8553|8555.3|8553.8|8556.4|8555.3|8554.1|8552.8|326
1654743600000|2022-06-09 03:00:00|8554.9|8553.4|8552.7|8551.8|8554.9|8553.5|8552|8550.8|394
1654743900000|2022-06-09 03:05:00|8552.8|8551.9|8553.5|8552.6|8554|8552.8|8552.3|8551.3|272
1654744200000|2022-06-09 03:10:00|8553.6|8552.7|8555.1|8553.6|8555.3|8554|8553.2|8552.3|202
1654744500000|2022-06-09 03:15:00|8554.9|8554|8554.8|8553.3|8555.4|8554.4|8553.9|8552.8|228
1654744800000|2022-06-09 03:20:00|8554.7|8553.2|8555.1|8553.6|8555.2|8554|8554.1|8552.9|190
1654745100000|2022-06-09 03:25:00|8555|8553.5|8555|8553.5|8555.3|8554.1|8554.4|8553.2|154
1654745400000|2022-06-09 03:30:00|8554.7|8553.8|8555.4|8553.9|8555.8|8554.4|8554.7|8553.4|167
1654745700000|2022-06-09 03:35:00|8555.5|8554|8555.6|8554.1|8556|8554.6|8554.6|8553.4|255
1654746000000|2022-06-09 03:40:00|8555.7|8554.2|8555.2|8553.7|8556.5|8555.2|8554.8|8553.5|361
1654746300000|2022-06-09 03:45:00|8555.1|8553.6|8554|8552.5|8555.3|8553.9|8553.3|8552|338
1654746600000|2022-06-09 03:50:00|8553.9|8552.4|8554.7|8553.8|8555.3|8554|8553.8|8552.3|353
1654746900000|2022-06-09 03:55:00|8554.8|8553.9|8556.1|8554.6|8556.2|8555|8554.7|8553.6|389
1654747200000|2022-06-09 04:00:00|8556.2|8554.7|8557|8555.5|8557.4|8556|8555.5|8554.4|400
1654747500000|2022-06-09 04:05:00|8556.9|8555.4|8558.4|8556.9|8558.4|8557.1|8556.7|8555.3|392
1654747800000|2022-06-09 04:10:00|8558.3|8556.8|8559.5|8558|8559.8|8558.8|8557.2|8556.1|344
1654748100000|2022-06-09 04:15:00|8559.4|8557.9|8558.1|8556.6|8559.7|8558.4|8557.7|8556.4|291
1654748400000|2022-06-09 04:20:00|8558|8556.5|8560|8558.5|8560.1|8559.1|8557.7|8556.4|412
1654748700000|2022-06-09 04:25:00|8559.9|8558.4|8560.6|8559.1|8560.8|8559.6|8559.2|8557.9|275
1654749000000|2022-06-09 04:30:00|8560.5|8559|8562.2|8560.7|8562.2|8560.7|8560.2|8558.9|222
1654749300000|2022-06-09 04:35:00|8562.3|8560.8|8562.3|8560.8|8562.6|8561.3|8561.7|8560.5|156
1654749600000|2022-06-09 04:40:00|8562.2|8560.7|8563.4|8561.9|8563.9|8562.6|8561.8|8560.6|188
1654749900000|2022-06-09 04:45:00|8563.1|8562.2|8563.3|8561.8|8563.4|8562.2|8562.4|8561.2|179
1654750200000|2022-06-09 04:50:00|8563|8562.1|8561.7|8560.2|8563.4|8562.2|8561.4|8560.1|150
1654750500000|2022-06-09 04:55:00|8561.4|8559.9|8562.2|8560.7|8562.4|8561.1|8561.2|8559.8|163
1654750800000|2022-06-09 05:00:00|8562.3|8560.8|8561.7|8560.2|8562.4|8560.9|8560.4|8559.2|276
1654751100000|2022-06-09 05:05:00|8561.6|8560.1|8560.9|8559.4|8561.8|8560.3|8560|8558.6|224
1654751400000|2022-06-09 05:10:00|8561|8559.5|8562|8560.5|8562.1|8560.6|8560.6|8559.3|238
1654751700000|2022-06-09 05:15:00|8561.9|8560.4|8562.3|8560.8|8562.8|8561.7|8561|8559.7|272
1654752000000|2022-06-09 05:20:00|8562.4|8560.9|8561.8|8560.3|8562.9|8561.6|8561.4|8560.2|204
1654752300000|2022-06-09 05:25:00|8561.9|8560.4|8562.1|8560.6|8563.2|8561.8|8561.4|8560.1|220
1654752600000|2022-06-09 05:30:00|8561.8|8560.9|8562|8561.1|8563.6|8562.4|8561.4|8560.3|313
1654752900000|2022-06-09 05:35:00|8562.2|8561.3|8562.5|8561|8563.3|8562|8561.8|8560.5|325
1654753200000|2022-06-09 05:40:00|8562.4|8560.9|8561.2|8559.7|8562.8|8561.6|8560.8|8559.3|289
1654753500000|2022-06-09 05:45:00|8561.3|8559.8|8559.9|8558.4|8561.3|8559.8|8559.2|8557.7|281
1654753800000|2022-06-09 05:50:00|8559.8|8558.3|8561.5|8560.6|8561.9|8560.7|8559.5|8558.3|370
1654754100000|2022-06-09 05:55:00|8561.8|8560.3|8560.8|8559.3|8562.8|8561.4|8559.6|8558.4|446
1654754400000|2022-06-09 06:00:00|8560.7|8559.2|8560.9|8559.4|8562|8560.8|8558.7|8557.4|530
1654754700000|2022-06-09 06:05:00|8560.8|8559.3|8562.6|8561.1|8565.6|8564.1|8559.9|8558.5|574
1654755000000|2022-06-09 06:10:00|8562.5|8561|8561.1|8559.6|8563.3|8562.2|8560.4|8559.2|549
1654755300000|2022-06-09 06:15:00|8560.9|8560|8562.5|8561|8563.3|8562.2|8560.3|8559.1|427
1654755600000|2022-06-09 06:20:00|8562.4|8560.9|8559.4|8557.9|8562.7|8561.2|8558.9|8557.8|291
1654755900000|2022-06-09 06:25:00|8559.5|8558|8557.9|8557|8561.1|8559.9|8557.8|8556.7|460
1654756200000|2022-06-09 06:30:00|8558|8557.1|8559.7|8558.8|8561.3|8560|8557.6|8556.4|357
1654756500000|2022-06-09 06:35:00|8559.8|8558.9|8557.2|8556.3|8560.5|8559.2|8557.1|8556.2|425
1654756800000|2022-06-09 06:40:00|8557.1|8556.2|8565.2|8563.7|8565.4|8564.3|8556.6|8555.5|497
1654757100000|2022-06-09 06:45:00|8565.1|8563.6|8566.3|8565.4|8566.6|8565.5|8562.7|8561.4|560
1654757400000|2022-06-09 06:50:00|8566.5|8565|8563.5|8562.6|8566.9|8565.7|8563.4|8562.2|447
1654757700000|2022-06-09 06:55:00|8563.4|8562.5|8563.4|8561.9|8565.7|8564.8|8561.3|8560.2|515
1654758000000|2022-06-09 07:00:00|8563.3|8561.8|8559.2|8558.3|8564.3|8563.2|8558.1|8557.2|663
1654758300000|2022-06-09 07:05:00|8559.1|8558.2|8554|8552.5|8559.6|8558.4|8553.3|8552.4|609
1654758600000|2022-06-09 07:10:00|8553.4|8552.6|8556.7|8555.2|8557.2|8556.2|8553|8551.7|562
1654758900000|2022-06-09 07:15:00|8556.6|8555.7|8557.6|8556.7|8559.5|8558.3|8554.2|8553|503
1654759200000|2022-06-09 07:20:00|8557.5|8556.6|8556.2|8555.3|8558.9|8557.5|8555|8553.8|630
1654759500000|2022-06-09 07:25:00|8556.1|8555.2|8562.3|8561.4|8563|8561.9|8555.8|8554.6|600
1654759800000|2022-06-09 07:30:00|8562.4|8561.5|8565.7|8564.2|8567|8566|8562.3|8561.4|528
1654760100000|2022-06-09 07:35:00|8565.4|8564.5|8565.8|8564.9|8568|8566.5|8565.2|8564|431
1654760400000|2022-06-09 07:40:00|8565.9|8565|8568|8567.1|8568.2|8567.2|8565.3|8564.1|493
1654760700000|2022-06-09 07:45:00|8567.9|8567|8567.1|8565.6|8568.3|8567.2|8565.6|8564.3|408
1654761000000|2022-06-09 07:50:00|8567|8565.5|8564.6|8563.1|8567.2|8565.8|8563.9|8562.7|481
1654761300000|2022-06-09 07:55:00|8564.7|8563.2|8564.7|8563.2|8565.9|8564.7|8563.8|8562.6|675
1654761600000|2022-06-09 08:00:00|8564.4|8563.5|8561.2|8560.3|8565.1|8563.9|8560.5|8559.6|710
1654761900000|2022-06-09 08:05:00|8561.3|8560.4|8562.5|8561|8563.1|8561.9|8559.2|8558.1|607
1654762200000|2022-06-09 08:10:00|8562.1|8561.2|8560.5|8559.6|8563|8561.7|8559.9|8558.7|462
1654762500000|2022-06-09 08:15:00|8560.6|8559.7|8560.8|8559.9|8562.2|8561.1|8559.8|8558.5|513
1654762800000|2022-06-09 08:20:00|8560.7|8559.8|8560|8559.1|8562.1|8561.1|8559|8557.8|454
1654763100000|2022-06-09 08:25:00|8560.3|8558.8|8559.7|8558.8|8561.3|8560.2|8558.4|8557.4|454
1654763400000|2022-06-09 08:30:00|8559.6|8558.7|8557.4|8556.5|8560.2|8559|8555.9|8554.8|443
1654763700000|2022-06-09 08:35:00|8557.6|8556.7|8551.4|8550.5|8558.1|8557.2|8550.4|8549.2|724
1654764000000|2022-06-09 08:40:00|8551.5|8550.6|8554.2|8553.3|8556.2|8555|8551.2|8550.2|589
1654764300000|2022-06-09 08:45:00|8554.3|8553.4|8557.6|8556.7|8558.6|8557.4|8554.2|8553.2|590
1654764600000|2022-06-09 08:50:00|8557.7|8556.8|8555.7|8554.8|8558.3|8557.1|8554.5|8553.6|542
1654764900000|2022-06-09 08:55:00|8555.6|8554.7|8555.2|8554.3|8556.6|8555.6|8554.2|8553|425
1654765200000|2022-06-09 09:00:00|8555.4|8553.9|8555.7|8554.8|8556.5|8555.3|8554.6|8553.4|511
1654765500000|2022-06-09 09:05:00|8555.9|8554.4|8557.7|8556.8|8558.2|8557.3|8555.5|8554.2|452
1654765800000|2022-06-09 09:10:00|8557.8|8556.9|8558.5|8557|8558.8|8557.9|8556.9|8555.7|346
1654766100000|2022-06-09 09:15:00|8558.4|8556.9|8557.7|8556.8|8558.9|8557.6|8556.9|8555.7|388
1654766400000|2022-06-09 09:20:00|8557.6|8556.7|8559.6|8558.1|8561.1|8559.9|8557.3|8556.3|411
1654766700000|2022-06-09 09:25:00|8559.5|8558|8561.9|8560.4|8562.2|8561.1|8558.7|8557.6|348
1654767000000|2022-06-09 09:30:00|8561.8|8560.3|8563.8|8562.3|8565|8563.3|8561.4|8560.3|357
1654767300000|2022-06-09 09:35:00|8563.6|8562.7|8563.2|8561.7|8565|8563.8|8562.1|8560.6|429
1654767600000|2022-06-09 09:40:00|8563.1|8561.6|8562.2|8561.3|8563.2|8562|8560.4|8559.4|289
1654767900000|2022-06-09 09:45:00|8562.1|8561.2|8560.2|8559.3|8563.4|8562.4|8559.4|8558.2|326
1654768200000|2022-06-09 09:50:00|8560.1|8559.2|8560.4|8559.5|8561.5|8560.5|8559.7|8558.7|286
1654768500000|2022-06-09 09:55:00|8560.3|8559.4|8558.1|8557.2|8562.5|8561.2|8556.9|8555.8|546
1654768800000|2022-06-09 10:00:00|8558.4|8556.9|8558.5|8557|8559.5|8558.2|8556.3|8555.1|579
1654769100000|2022-06-09 10:05:00|8558.2|8557.3|8557.1|8555.6|8559|8557.8|8555.5|8554.4|530
1654769400000|2022-06-09 10:10:00|8556.7|8555.8|8555|8554.1|8557|8555.9|8554.7|8553.8|414
1654769700000|2022-06-09 10:15:00|8555.4|8553.9|8555.5|8554.6|8556.2|8555.1|8554.5|8553.3|400
1654770000000|2022-06-09 10:20:00|8555.7|8554.2|8551.4|8550.5|8555.8|8554.5|8550.7|8549.8|491
1654770300000|2022-06-09 10:25:00|8551.7|8550.2|8552.6|8551.1|8554.2|8553|8551.2|8549.9|507
1654770600000|2022-06-09 10:30:00|8552.5|8551|8550.6|8549.7|8552.7|8551.4|8550.5|8549.3|428
1654770900000|2022-06-09 10:35:00|8550.5|8549.6|8552|8550.5|8552.4|8551.3|8550.5|8549.4|516
1654771200000|2022-06-09 10:40:00|8552.2|8550.7|8553.5|8552.6|8554.8|8553.9|8551.5|8550.3|584
1654771500000|2022-06-09 10:45:00|8553.7|8552.2|8552.6|8551.7|8554.5|8553.1|8552.4|8551.4|448
1654771800000|2022-06-09 10:50:00|8552.7|8551.8|8552.6|8551.7|8554.9|8554|8552.1|8550.8|434
1654772100000|2022-06-09 10:55:00|8552.7|8551.8|8552.5|8551|8553.2|8552|8550.7|8549.6|419
1654772400000|2022-06-09 11:00:00|8552.2|8551.3|8548.7|8547.8|8554|8553.1|8547.1|8545.9|469
1654772700000|2022-06-09 11:05:00|8548.8|8547.9|8548.8|8547.9|8549.4|8548.3|8546.8|8545.7|465
1654773000000|2022-06-09 11:10:00|8548.7|8547.8|8550.7|8549.2|8552.2|8551|8548.2|8547|465
1654773300000|2022-06-09 11:15:00|8550.4|8549.5|8550.9|8550|8551.9|8550.7|8548.8|8547.8|797
1654773600000|2022-06-09 11:20:00|8551|8550.1|8551.3|8550.4|8553.3|8552.3|8550.6|8549.5|866
1654773900000|2022-06-09 11:25:00|8551.4|8550.5|8553.7|8552.8|8554.1|8553|8550.1|8548.9|809
1654774200000|2022-06-09 11:30:00|8553.6|8552.7|8553.1|8551.6|8555.5|8554.5|8550.8|8549.8|629
1654774500000|2022-06-09 11:35:00|8552.8|8551.9|8551.9|8550.4|8553.7|8552.6|8550.7|8549.5|535
1654774800000|2022-06-09 11:40:00|8551.7|8550.8|8570.8|8559.8|8571.5|8565.7|8551.4|8550.4|1158
1654775100000|2022-06-09 11:45:00|8569.8|8558.8|8546.9|8545.4|8570.3|8559.3|8535.4|8528.2|2243
1654775400000|2022-06-09 11:50:00|8546.6|8545.1|8562.6|8561.1|8563|8561.5|8546|8544.5|1524
1654775700000|2022-06-09 11:55:00|8562.8|8561.3|8555.7|8554.2|8564.9|8563.4|8554.4|8552.9|1302
1654776000000|2022-06-09 12:00:00|8555.6|8554.1|8559.6|8558.1|8561.5|8560|8554.1|8552.6|952
1654776300000|2022-06-09 12:05:00|8559.5|8558|8559.3|8557.8|8562.5|8561.3|8557.3|8556|874
1654776600000|2022-06-09 12:10:00|8559.2|8557.7|8565.6|8564.1|8568.1|8566.6|8555.7|8554.6|1148
1654776900000|2022-06-09 12:15:00|8565.7|8564.2|8566.5|8565|8569.8|8568.6|8564.3|8562.8|1055
1654777200000|2022-06-09 12:20:00|8566.7|8565.2|8577|8575.5|8577|8575.5|8566.4|8564.9|922
1654777500000|2022-06-09 12:25:00|8577.1|8575.6|8583.2|8579.6|8584.9|8583.4|8577.1|8575.6|1196
1654777800000|2022-06-09 12:30:00|8584.3|8578.6|8579.3|8577.8|8585.5|8583.8|8579.2|8577.7|1291
1654778100000|2022-06-09 12:35:00|8579.2|8577.7|8588.5|8587|8588.6|8587.1|8578.3|8576.8|997
1654778400000|2022-06-09 12:40:00|8588.6|8587.1|8587.3|8585.8|8592.7|8591.2|8586.5|8585.1|1167
1654778700000|2022-06-09 12:45:00|8587.2|8585.7|8581.6|8580.1|8588.4|8586.9|8580.1|8578.9|1061
1654779000000|2022-06-09 12:50:00|8581.4|8580.5|8574.9|8573.4|8586.8|8585.5|8572.1|8571|1288
1654779300000|2022-06-09 12:55:00|8574.8|8573.9|8566.3|8565.4|8578.6|8577.2|8563.7|8562.5|1273
1654779600000|2022-06-09 13:00:00|8566.2|8565.3|8562.5|8561|8571.2|8570.1|8561.7|8560.5|1105
1654779900000|2022-06-09 13:05:00|8562.4|8560.9|8549.7|8548.8|8562.9|8562|8549.1|8548|1221
1654780200000|2022-06-09 13:10:00|8549.6|8548.7|8540.9|8539.4|8549.7|8548.8|8535.9|8534.4|1287
1654780500000|2022-06-09 13:15:00|8541.2|8539.7|8540.8|8539.3|8545.2|8544|8539.6|8538.1|1041
1654780800000|2022-06-09 13:20:00|8540.7|8539.2|8523.7|8522.2|8541.3|8539.9|8523.1|8522.1|1094
1654781100000|2022-06-09 13:25:00|8523.8|8522.3|8531.4|8529.9|8534.9|8533.4|8523.6|8522.1|1153
1654781400000|2022-06-09 13:30:00|8531.6|8530.1|8526.8|8525.3|8532|8530.5|8524.4|8523.2|1341
1654781700000|2022-06-09 13:35:00|8526.2|8524.7|8526.8|8525.9|8528|8526.7|8523.6|8522.4|1137
1654782000000|2022-06-09 13:40:00|8526.9|8526|8523.3|8521.8|8527.4|8526.2|8520.2|8518.7|1238
1654782300000|2022-06-09 13:45:00|8523|8522.1|8524.3|8522.8|8526.7|8525.5|8520.1|8518.9|1061
1654782600000|2022-06-09 13:50:00|8524.2|8522.7|8520|8519.1|8524.2|8523|8519.9|8518.8|926
1654782900000|2022-06-09 13:55:00|8520.2|8519.3|8514.9|8514|8520.8|8519.7|8513.1|8511.9|954
1654783200000|2022-06-09 14:00:00|8514.8|8513.9|8502.8|8501.9|8516.2|8515.3|8502.7|8501.6|1049
1654783500000|2022-06-09 14:05:00|8502.9|8502|8498|8496.5|8504.1|8502.9|8495.6|8494.6|1277
1654783800000|2022-06-09 14:10:00|8497.5|8496.6|8503.1|8502.2|8503.7|8502.8|8496.1|8495.2|1186
1654784100000|2022-06-09 14:15:00|8502.9|8501.4|8499.2|8498.3|8502.9|8501.5|8496.9|8496|1089
1654784400000|2022-06-09 14:20:00|8499.3|8498.4|8503.7|8502.8|8505.7|8504.5|8498.8|8497.6|906
1654784700000|2022-06-09 14:25:00|8504|8502.5|8509.7|8508.2|8510.3|8509.1|8503.5|8502.2|957
1654785000000|2022-06-09 14:30:00|8509.5|8508.6|8509.5|8508.6|8512.4|8511.4|8509|8507.5|848
1654785300000|2022-06-09 14:35:00|8509.7|8508.8|8506.8|8505.3|8510.1|8508.9|8503.7|8502.7|844
1654785600000|2022-06-09 14:40:00|8506.4|8505.5|8507.5|8506.6|8508.3|8507.1|8504.9|8503.7|870
1654785900000|2022-06-09 14:45:00|8507.4|8506.5|8501.2|8500.3|8507.9|8506.9|8500.9|8499.7|897
1654786200000|2022-06-09 14:50:00|8500.9|8500|8493.3|8491.8|8505.4|8504.2|8492.8|8491.7|1095
1654786500000|2022-06-09 14:55:00|8493.1|8492.2|8490.8|8489.9|8493.4|8492.4|8486.4|8485.5|1184
1654786800000|2022-06-09 15:00:00|8490.6|8489.7|8498.2|8496.7|8499.8|8498.9|8490.6|8489.6|1180
1654787100000|2022-06-09 15:05:00|8497.7|8496.8|8505.6|8504.7|8507.7|8506.5|8497.4|8496.2|951
1654787400000|2022-06-09 15:10:00|8505.4|8504.5|8510.3|8509.4|8512.4|8511.2|8503.1|8502.2|941
1654787700000|2022-06-09 15:15:00|8510.4|8509.5|8509.4|8508.5|8511.5|8510.6|8506.9|8505.8|641
1654788000000|2022-06-09 15:20:00|8509.3|8508.4|8511.9|8510.4|8513.4|8512.4|8509.1|8507.8|750
1654788300000|2022-06-09 15:25:00|8511.6|8510.7|8511|8509.5|8512.3|8511.4|8508.1|8506.9|690
1654788600000|2022-06-09 15:30:00|8510.6|8509.7|8508.6|8507.7|8512.8|8511.6|8508.6|8507.7|682
1654788900000|2022-06-09 15:35:00|8508.5|8507.6|8511|8510.1|8511.3|8510.1|8508.1|8507|579
1654789200000|2022-06-09 15:40:00|8510.9|8510|8510.9|8510|8512.2|8511|8508.3|8507.4|592
1654789500000|2022-06-09 15:45:00|8511|8510.1|8511.3|8510.4|8513.5|8512.6|8510.4|8509.3|579
1654789800000|2022-06-09 15:50:00|8511.4|8510.5|8510|8509.1|8512.5|8511.6|8509.6|8508.7|553
1654790100000|2022-06-09 15:55:00|8510.1|8509.2|8517.8|8516.9|8517.8|8516.9|8509.8|8508.8|552
1654790400000|2022-06-09 16:00:00|8517.7|8516.8|8513.5|8512.6|8518.2|8517.3|8513.5|8512.6|573
1654790700000|2022-06-09 16:05:00|8513.4|8512.5|8514.5|8513.6|8516.3|8515.4|8512.1|8511|541
1654791000000|2022-06-09 16:10:00|8514.6|8513.7|8510.8|8509.9|8515.3|8514.1|8510.7|8509.6|463
1654791300000|2022-06-09 16:15:00|8511|8510.1|8509.4|8508.5|8511.5|8510.6|8508.5|8507.4|517
1654791600000|2022-06-09 16:20:00|8509.5|8508.6|8510.8|8509.9|8511.3|8510|8508.5|8507.4|483
1654791900000|2022-06-09 16:25:00|8510.7|8509.8|8514.4|8513.5|8514.6|8513.7|8510.7|8509.8|416
1654792200000|2022-06-09 16:30:00|8514.5|8513.6|8512.1|8511.2|8515.1|8513.8|8510.3|8509.4|385
1654792500000|2022-06-09 16:35:00|8512|8511.1|8513|8512.1|8513.8|8512.9|8511.2|8510.2|388
1654792800000|2022-06-09 16:40:00|8513.1|8512.2|8514.8|8513.9|8514.9|8514|8512.4|8511.3|385
1654793100000|2022-06-09 16:45:00|8514.7|8513.8|8512.6|8511.7|8515.7|8514.7|8512.4|8511.5|363
1654793400000|2022-06-09 16:50:00|8512.5|8511.6|8512.3|8511.4|8513.1|8512.2|8511.3|8510.1|364
1654793700000|2022-06-09 16:55:00|8512.5|8511.6|8512.4|8511.5|8514.1|8513|8511.7|8510.7|463
1654794000000|2022-06-09 17:00:00|8512.5|8511.6|8510.5|8509.6|8514.1|8513.1|8510.4|8509.5|617
1654794300000|2022-06-09 17:05:00|8510.6|8509.7|8510.2|8509.3|8511.7|8510.7|8509.9|8508.7|373
1654794600000|2022-06-09 17:10:00|8510.1|8509.2|8507.7|8506.2|8510.7|8509.7|8507.4|8506.2|504
1654794900000|2022-06-09 17:15:00|8507.8|8506.3|8496.3|8494.8|8507.9|8506.8|8495.7|8494.6|734
1654795200000|2022-06-09 17:20:00|8496.2|8494.7|8493.3|8491.8|8496.8|8495.5|8492.7|8491.4|658
1654795500000|2022-06-09 17:25:00|8493.4|8491.9|8496.3|8495.4|8496.7|8495.5|8490.8|8489.6|558
1654795800000|2022-06-09 17:30:00|8496.7|8495.2|8497.2|8496.3|8498.6|8497.1|8496.2|8495.1|513
1654796100000|2022-06-09 17:35:00|8497.1|8496.2|8498.6|8497.1|8498.6|8497.2|8496.4|8495.1|350
1654796400000|2022-06-09 17:40:00|8498.4|8497.5|8498.5|8497|8500.2|8499.1|8497.6|8496.5|323
1654796700000|2022-06-09 17:45:00|8498.4|8496.9|8498.8|8497.3|8499.6|8498.3|8497.8|8496.7|338
1654797000000|2022-06-09 17:50:00|8498.7|8497.2|8499|8498.1|8499.3|8498.4|8497.5|8496.4|376
1654797300000|2022-06-09 17:55:00|8498.9|8498|8500|8499.1|8500.6|8499.5|8498.9|8498|248
1654797600000|2022-06-09 18:00:00|8499.9|8499|8501.6|8500.7|8501.8|8500.9|8499.9|8499|286
1654797900000|2022-06-09 18:05:00|8501.5|8500.6|8501.5|8500.6|8502.4|8501.5|8500.8|8499.9|247
1654798200000|2022-06-09 18:10:00|8501.4|8500.5|8500.5|8499.6|8502.3|8501.3|8499.9|8498.8|327
1654798500000|2022-06-09 18:15:00|8500.6|8499.7|8499.8|8498.9|8500.6|8499.7|8498.3|8497.3|289
1654798800000|2022-06-09 18:20:00|8499.7|8498.8|8500.3|8499.4|8501.3|8500.3|8498.9|8498|307
1654799100000|2022-06-09 18:25:00|8500.5|8499.6|8497.3|8496.4|8501.1|8500.1|8496.8|8495.6|363
1654799400000|2022-06-09 18:30:00|8497.4|8496.5|8495.6|8494.7|8497.6|8496.5|8495.2|8494.3|466
1654799700000|2022-06-09 18:35:00|8495.5|8494.6|8499|8497.5|8499.7|8498.6|8495.5|8494.6|354
1654800000000|2022-06-09 18:40:00|8499.1|8497.6|8499|8498.1|8499.7|8498.5|8497.8|8496.5|430
1654800300000|2022-06-09 18:45:00|8499.1|8497.6|8498.9|8498|8501.1|8500.1|8498.7|8497.6|447
1654800600000|2022-06-09 18:50:00|8498.8|8497.9|8496.8|8495.9|8499.5|8498.6|8496|8495.1|400
1654800900000|2022-06-09 18:55:00|8496.9|8496|8496.9|8496|8497.7|8496.7|8496.4|8495.2|390
1654801200000|2022-06-09 19:00:00|8497|8496.1|8497.5|8496.6|8498.2|8497.3|8495.8|8494.9|415
1654801500000|2022-06-09 19:05:00|8497.6|8496.7|8496.1|8495.2|8498|8497|8494.3|8493.3|362
1654801800000|2022-06-09 19:10:00|8496.2|8495.3|8495.1|8494.2|8497.2|8496.3|8494.4|8493.4|388
1654802100000|2022-06-09 19:15:00|8495.2|8494.3|8493.9|8492.4|8495.6|8494.4|8493.4|8492.4|367
1654802400000|2022-06-09 19:20:00|8493.8|8492.3|8493.9|8493|8494.8|8493.6|8493.1|8491.9|249
1654802700000|2022-06-09 19:25:00|8494|8493.1|8493.5|8492.6|8494.8|8493.9|8492.8|8491.7|363
1654803000000|2022-06-09 19:30:00|8493.6|8492.7|8494.6|8493.7|8496|8495|8493.3|8492.3|501
1654803300000|2022-06-09 19:35:00|8494.7|8493.2|8494.4|8493.5|8495.2|8494|8493.8|8492.6|324
1654803600000|2022-06-09 19:40:00|8494.3|8493.4|8496.1|8495.2|8496.4|8495.3|8493.9|8492.7|407
1654803900000|2022-06-09 19:45:00|8496.2|8495.3|8497.8|8496.9|8498.2|8497.3|8496.2|8495.1|313
1654804200000|2022-06-09 19:50:00|8497.7|8496.8|8499.5|8498.6|8499.9|8498.7|8497.3|8496.3|348
1654804500000|2022-06-09 19:55:00|8499.4|8498.5|8497.6|8496.7|8499.5|8498.6|8497.1|8496|383
1654804800000|2022-06-09 20:00:00|8497.4|8496.5|8498.8|8497.9|8500.7|8499.5|8496.9|8495.8|393
1654805100000|2022-06-09 20:05:00|8498.9|8498|8499.1|8498.2|8499.5|8498.4|8498|8496.8|284
1654805400000|2022-06-09 20:10:00|8499.3|8498.4|8498.3|8496.8|8499.4|8498.4|8495.9|8494.4|359
1654805700000|2022-06-09 20:15:00|8498.4|8496.9|8499.6|8498.7|8500.2|8498.9|8498|8496.6|348
1654806000000|2022-06-09 20:20:00|8500|8498.5|8498.1|8497.2|8500|8498.5|8498|8496.9|134
1654806300000|2022-06-09 20:25:00|8498.2|8497.3|8498.5|8497|8498.9|8497.8|8497.8|8496.6|164
1654806600000|2022-06-09 20:30:00|8498.6|8497.1|8498.2|8496.7|8499.9|8498.8|8497.4|8496|307
1654806900000|2022-06-09 20:35:00|8498.1|8496.6|8499.3|8497.8|8499.7|8498.3|8497.8|8496.5|163
1654807200000|2022-06-09 20:40:00|8499.2|8497.7|8499.3|8497.8|8500.1|8498.6|8498.7|8497.6|172
1654807500000|2022-06-09 20:45:00|8499.4|8497.9|8497.4|8495.9|8500.8|8498.7|8497.4|8495.9|196
1654807800000|2022-06-09 20:50:00|8497.2|8495.7|8499.2|8496.9|8500.4|8497.1|8495.9|8493.3|489
1654808100000|2022-06-09 20:55:00|8499.5|8496.2|8505.1|8494.1|8505.1|8497.5|8498.1|8490.6|849
1654808400000|2022-06-09 21:00:00|8505.4|8494.4|8505|8494|8506|8495|8503.7|8492.7|54
1654808700000|2022-06-09 21:05:00|8504.4|8493.4|8506.1|8495.1|8508.4|8497.4|8504.4|8493.4|752
1654809000000|2022-06-09 21:10:00|8505.7|8494.7|8506.2|8495.2|8507.8|8496.8|8502.3|8491.8|856
1654809300000|2022-06-09 21:15:00|8506.3|8495.3|8504|8493.3|8507|8496.3|8502|8491|245
1654809600000|2022-06-09 21:20:00|8504.1|8493.4|8502.1|8491.1|8505.5|8494.5|8495.9|8484.9|724
1654809900000|2022-06-09 21:25:00|8502.2|8491.2|8502|8491.1|8503.3|8492.9|8498.7|8488.9|777
1654810200000|2022-06-09 21:30:00|8501.7|8491|8501.2|8495.2|8509.5|8498.5|8498.2|8487.2|639
1654810500000|2022-06-09 21:35:00|8501.4|8495.1|8500.7|8494.5|8508.4|8497.4|8500.3|8491.8|691
1654810800000|2022-06-09 21:40:00|8500.3|8494.4|8504|8494.8|8506.1|8496.1|8500.3|8493|667
1654811100000|2022-06-09 21:45:00|8502.9|8495.8|8500.7|8493.5|8503.6|8496.6|8499.5|8491.4|217
1654811400000|2022-06-09 21:50:00|8500.6|8493.7|8499.9|8494.2|8503|8495.2|8499.5|8490.9|308
1654811700000|2022-06-09 21:55:00|8500|8494.3|8502.7|8491.7|8503|8495.1|8499.1|8491.1|319
1654812000000|2022-06-09 22:00:00|8502.5|8491.5|8500.8|8493.3|8506.4|8495.4|8498|8490.5|696
1654812300000|2022-06-09 22:05:00|8500.9|8493|8499.9|8493.7|8502.3|8495.1|8498.3|8491.3|425
1654812600000|2022-06-09 22:10:00|8500.1|8493.6|8498.9|8494.6|8502.4|8495.4|8498.1|8490.6|502
1654812900000|2022-06-09 22:15:00|8499|8494.5|8499|8495.8|8499.5|8496|8497.8|8494.2|421
1654813200000|2022-06-09 22:20:00|8499.2|8495.9|8498.9|8495|8500.5|8496.9|8498.5|8494.2|509
1654813500000|2022-06-09 22:25:00|8498.6|8495.3|8496.2|8493.2|8499.1|8495.3|8495.3|8490.6|655
1654813800000|2022-06-09 22:30:00|8496.3|8493.5|8497.3|8494.3|8498.8|8495.7|8496.2|8492.7|652
1654814100000|2022-06-09 22:35:00|8497.2|8494.4|8497.3|8494.6|8498.7|8495.7|8496.7|8493.7|498
1654814400000|2022-06-09 22:40:00|8497.5|8494.7|8497.8|8495.5|8498.6|8496.6|8496.6|8494.3|560
1654814700000|2022-06-09 22:45:00|8498.1|8495.3|8498.7|8497.2|8500.1|8498|8497.6|8495.2|579
1654815000000|2022-06-09 22:50:00|8499|8496.7|8500|8498.5|8500.5|8498.5|8498.2|8495.9|721
1654815300000|2022-06-09 22:55:00|8500.1|8498.6|8501.4|8498.9|8501.5|8499|8498.9|8496.6|463
1654815600000|2022-06-09 23:00:00|8501.2|8498.7|8501.4|8499.9|8502|8500.5|8499.5|8497.6|398
1654815900000|2022-06-09 23:05:00|8501.2|8499.7|8501.8|8500.3|8502|8500.5|8499.7|8497.9|279
1654816200000|2022-06-09 23:10:00|8502|8500.5|8501.9|8500.4|8502.4|8500.9|8500.5|8498.6|259
1654816500000|2022-06-09 23:15:00|8502|8500.5|8501.9|8500.4|8502.6|8501|8501.3|8499.8|270
1654816800000|2022-06-09 23:20:00|8501.8|8500.3|8500.5|8499|8501.9|8500.4|8500.1|8498.6|219
1654817100000|2022-06-09 23:25:00|8500.2|8498.7|8500.6|8499.1|8500.6|8499.1|8499.2|8497.7|339
1654817400000|2022-06-09 23:30:00|8500.4|8498.9|8500.5|8499|8501.2|8499.9|8500.2|8498.7|234
1654817700000|2022-06-09 23:35:00|8500.4|8498.9|8499.8|8498.3|8500.5|8499|8499.2|8497.5|174
1654818000000|2022-06-09 23:40:00|8499.7|8498.2|8500.1|8498.6|8500.6|8499.1|8499.3|8497.7|207
1654818300000|2022-06-09 23:45:00|8500|8498.5|8501.3|8499.8|8501.4|8499.9|8499.7|8498.2|285
1654818600000|2022-06-09 23:50:00|8501.2|8499.7|8501.5|8500|8501.8|8500.3|8500.7|8499.2|288
1654818900000|2022-06-09 23:55:00|8501.6|8500.1|8501.1|8499.6|8501.9|8500.5|8500.8|8499.3|284
1654819200000|2022-06-10 00:00:00|8501|8499.5|8500.1|8499.2|8501.6|8500.3|8499.4|8498.1|522
1654819500000|2022-06-10 00:05:00|8500.4|8498.9|8500.3|8499.4|8500.9|8499.6|8499.8|8498.4|332
1654819800000|2022-06-10 00:10:00|8500.2|8499.3|8501.8|8500.9|8502.5|8501.3|8500.2|8499.1|362
1654820100000|2022-06-10 00:15:00|8501.9|8501|8502.3|8501.4|8503.9|8502.6|8501.7|8500.8|371
1654820400000|2022-06-10 00:20:00|8502.5|8501.6|8501.6|8500.1|8502.5|8501.6|8500.4|8499.2|394
1654820700000|2022-06-10 00:25:00|8501.7|8500.2|8501.5|8500|8502.4|8501.1|8500.8|8499.6|372
1654821000000|2022-06-10 00:30:00|8501.2|8500.3|8502.4|8500.9|8502.7|8501.3|8501.2|8500.1|349
1654821300000|2022-06-10 00:35:00|8502.3|8500.8|8501.4|8500.5|8502.7|8501.3|8501.2|8500|347
1654821600000|2022-06-10 00:40:00|8501.8|8500.3|8499.7|8498.8|8501.8|8500.5|8499.4|8498|320
1654821900000|2022-06-10 00:45:00|8499.6|8498.7|8499.9|8498.4|8500.3|8499|8498.6|8497.2|468
1654822200000|2022-06-10 00:50:00|8499.6|8498.7|8501.1|8499.6|8501.4|8499.9|8499.2|8498|420
1654822500000|2022-06-10 00:55:00|8501|8499.5|8499.9|8498.4|8501.8|8500.3|8499.6|8498.3|336
1654822800000|2022-06-10 01:00:00|8499.5|8498.6|8500.5|8499|8501.1|8499.8|8499.5|8498.2|457
1654823100000|2022-06-10 01:05:00|8500.6|8499.1|8501.2|8499.7|8501.4|8500.2|8500.3|8499.1|316
1654823400000|2022-06-10 01:10:00|8501.1|8499.6|8502.3|8500.8|8502.4|8501.2|8500.8|8499.6|207
1654823700000|2022-06-10 01:15:00|8502.2|8500.7|8502.8|8501.9|8503.6|8502.4|8501.8|8500.7|365
1654824000000|2022-06-10 01:20:00|8502.9|8502|8508.3|8507.4|8508.3|8507.4|8502.6|8501.7|446
1654824300000|2022-06-10 01:25:00|8508.2|8507.3|8510|8508.5|8510.7|8509.8|8507.6|8506.3|553
1654824600000|2022-06-10 01:30:00|8509.9|8508.4|8507.3|8505.8|8510.1|8508.6|8505.9|8504.5|477
1654824900000|2022-06-10 01:35:00|8507.4|8505.9|8508.3|8506.8|8508.5|8507.4|8507|8505.5|253
1654825200000|2022-06-10 01:40:00|8507.9|8507|8508.7|8507.2|8509.4|8507.9|8507.8|8506.4|432
1654825500000|2022-06-10 01:45:00|8508.5|8507|8509.9|8508.4|8510.8|8509.6|8508.4|8506.9|335
1654825800000|2022-06-10 01:50:00|8510.1|8508.6|8509.5|8508|8510.1|8508.8|8508.8|8507.4|356
1654826100000|2022-06-10 01:55:00|8509.3|8507.8|8508.5|8507.6|8509.8|8508.6|8508.3|8506.8|393
1654826400000|2022-06-10 02:00:00|8508.8|8507.3|8508.5|8507|8509.3|8508|8507.6|8506.3|409
1654826700000|2022-06-10 02:05:00|8508.6|8507.1|8507.4|8505.9|8508.7|8507.4|8506.6|8505.4|407
1654827000000|2022-06-10 02:10:00|8507.5|8506|8508.1|8506.6|8508.1|8506.6|8505.7|8504.4|377
1654827300000|2022-06-10 02:15:00|8508|8506.5|8506.6|8505.7|8508.1|8506.9|8506.4|8505.1|275
1654827600000|2022-06-10 02:20:00|8506.5|8505.6|8507.3|8505.8|8507.7|8506.4|8505.9|8504.7|405
1654827900000|2022-06-10 02:25:00|8507.4|8505.9|8506.3|8505.4|8507.5|8506.1|8506|8504.7|436
1654828200000|2022-06-10 02:30:00|8506.2|8505.3|8506.7|8505.2|8507.4|8506|8506.1|8505|312
1654828500000|2022-06-10 02:35:00|8506.8|8505.3|8506|8505.1|8507.4|8506.4|8505.9|8504.7|367
1654828800000|2022-06-10 02:40:00|8506.3|8504.8|8505.9|8504.4|8506.5|8505.1|8504.9|8503.7|286
1654829100000|2022-06-10 02:45:00|8505.8|8504.3|8506|8504.5|8506.3|8505|8505|8503.7|331
1654829400000|2022-06-10 02:50:00|8506.1|8504.6|8504.3|8502.8|8506.3|8504.8|8504.1|8502.8|241
1654829700000|2022-06-10 02:55:00|8504.2|8502.7|8506.5|8505.6|8506.7|8505.7|8503.9|8502.6|399
1654830000000|2022-06-10 03:00:00|8506.4|8505.5|8505.9|8505|8506.8|8505.7|8505|8504.1|350
1654830300000|2022-06-10 03:05:00|8505.8|8504.9|8506.6|8505.7|8506.7|8505.8|8505.3|8504|306
1654830600000|2022-06-10 03:10:00|8506.9|8505.4|8506.1|8505.2|8506.9|8505.8|8505.4|8504|320
1654830900000|2022-06-10 03:15:00|8506.2|8505.3|8506.8|8505.9|8507.3|8506.2|8505.9|8504.8|198
1654831200000|2022-06-10 03:20:00|8506.9|8506|8506.7|8505.8|8507|8506|8506.1|8505|243
1654831500000|2022-06-10 03:25:00|8506.8|8505.9|8507.1|8505.6|8507.3|8506.1|8506.1|8505|204
1654831800000|2022-06-10 03:30:00|8507|8505.5|8507.2|8505.7|8507.4|8506.2|8506.3|8505|252
1654832100000|2022-06-10 03:35:00|8507.1|8505.6|8507.7|8506.2|8507.8|8506.5|8506.9|8505.4|245
1654832400000|2022-06-10 03:40:00|8507.4|8506.5|8508.2|8506.7|8508.4|8507|8507.4|8506.1|236
1654832700000|2022-06-10 03:45:00|8508.1|8506.6|8508.1|8507.2|8508.6|8507.4|8507.8|8506.5|177
1654833000000|2022-06-10 03:50:00|8508|8507.1|8509.1|8508.2|8509.9|8508.7|8508|8507.1|184
1654833300000|2022-06-10 03:55:00|8509.2|8508.3|8510.9|8510|8511.5|8510.3|8509.1|8508|321
1654833600000|2022-06-10 04:00:00|8511.1|8509.6|8511.2|8509.7|8511.6|8510.5|8510|8508.9|240
1654833900000|2022-06-10 04:05:00|8511.1|8509.6|8510.5|8509.6|8511.8|8510.9|8510.3|8509.1|272
1654834200000|2022-06-10 04:10:00|8510.4|8509.5|8508.4|8506.9|8510.6|8509.7|8507.9|8506.7|327
1654834500000|2022-06-10 04:15:00|8508.3|8506.8|8508.1|8507.2|8508.8|8507.8|8507.8|8506.6|240
1654834800000|2022-06-10 04:20:00|8508.5|8507|8507.5|8506.6|8508.6|8507.5|8507.4|8506.3|167
1654835100000|2022-06-10 04:25:00|8507.4|8506.5|8507.9|8506.4|8508.2|8507|8507.2|8506.2|195
1654835400000|2022-06-10 04:30:00|8508|8506.5|8509.2|8508.3|8509.3|8508.4|8507.6|8506.3|217
1654835700000|2022-06-10 04:35:00|8509.1|8508.2|8509.9|8508.4|8510|8508.7|8508.8|8507.4|166
1654836000000|2022-06-10 04:40:00|8510|8508.5|8508.2|8506.7|8510|8508.5|8508|8506.7|222
1654836300000|2022-06-10 04:45:00|8508.1|8506.6|8508.4|8506.9|8508.8|8507.5|8507.8|8506.6|203
1654836600000|2022-06-10 04:50:00|8508.5|8507|8507.4|8506.5|8508.5|8507.3|8507.1|8506|251
1654836900000|2022-06-10 04:55:00|8507.5|8506.6|8507.4|8506.5|8509.1|8507.9|8507.3|8506.4|182
1654837200000|2022-06-10 05:00:00|8507.3|8506.4|8507.9|8506.4|8508.9|8507.8|8507.1|8505.7|638
1654837500000|2022-06-10 05:05:00|8507.6|8506.1|8506.6|8505.1|8508.5|8507|8506.2|8504.7|611
1654837800000|2022-06-10 05:10:00|8506.5|8505|8508.5|8507|8508.8|8507.5|8506.4|8504.9|471
1654838100000|2022-06-10 05:15:00|8508.6|8507.1|8505.4|8504.5|8508.7|8507.6|8504.9|8503.4|608
1654838400000|2022-06-10 05:20:00|8505.5|8504.6|8505.6|8504.1|8506.4|8505.2|8504.5|8503.3|454
1654838700000|2022-06-10 05:25:00|8505.5|8504|8505.7|8504.8|8506.1|8504.9|8504.9|8504|323
1654839000000|2022-06-10 05:30:00|8505.8|8504.9|8506|8505.1|8506.4|8505.2|8505.2|8504|366
1654839300000|2022-06-10 05:35:00|8506.1|8505.2|8503.9|8503|8506.1|8505.2|8503.2|8501.9|389
1654839600000|2022-06-10 05:40:00|8504|8503.1|8501.8|8500.9|8504.4|8503.3|8501.8|8500.5|379
1654839900000|2022-06-10 05:45:00|8501.7|8500.8|8502.6|8501.7|8502.9|8501.7|8500.7|8499.5|365
1654840200000|2022-06-10 05:50:00|8502.5|8501.6|8501.5|8500.6|8502.7|8501.8|8501|8499.9|460
1654840500000|2022-06-10 05:55:00|8501.8|8500.3|8501.6|8500.1|8501.9|8501|8500.6|8499.6|352
1654840800000|2022-06-10 06:00:00|8501.8|8500.3|8502.3|8501.4|8503.6|8502.5|8498.9|8498|559
1654841100000|2022-06-10 06:05:00|8502.4|8501.5|8502.4|8501.5|8504|8503|8502.2|8501.2|381
1654841400000|2022-06-10 06:10:00|8501.8|8500.9|8501.1|8500.2|8502.3|8501.4|8500|8499|588
1654841700000|2022-06-10 06:15:00|8501.2|8500.3|8501.8|8500.9|8503|8502|8500.6|8499.5|545
1654842000000|2022-06-10 06:20:00|8501.9|8501|8505.3|8504.4|8506.3|8505.4|8501.7|8500.6|567
1654842300000|2022-06-10 06:25:00|8505.2|8504.3|8509.2|8507.7|8509.4|8508.2|8504.9|8503.7|559
1654842600000|2022-06-10 06:30:00|8509.3|8507.8|8509.8|8508.9|8512.3|8511.1|8508.1|8507|599
1654842900000|2022-06-10 06:35:00|8509.7|8508.8|8509.9|8509|8511.9|8510.6|8509.2|8508.3|514
1654843200000|2022-06-10 06:40:00|8509.8|8508.9|8509.3|8508.4|8512.4|8511.2|8508.3|8507.2|609
1654843500000|2022-06-10 06:45:00|8509|8508.1|8512.1|8510.6|8512.2|8511.2|8509|8507.9|493
1654843800000|2022-06-10 06:50:00|8511.9|8511|8513.5|8512.6|8514.7|8513.4|8510|8509.1|624
1654844100000|2022-06-10 06:55:00|8513.6|8512.7|8517.7|8516.2|8518.7|8517.7|8513.6|8512.7|660
1654844400000|2022-06-10 07:00:00|8517.8|8516.3|8514.4|8512.9|8519.8|8518.9|8513.7|8512.6|846
1654844700000|2022-06-10 07:05:00|8514.1|8513.2|8515|8514.1|8515.6|8514.5|8513|8512|686
1654845000000|2022-06-10 07:10:00|8514.9|8514|8514.8|8513.3|8516.4|8515.2|8513.1|8512|683
1654845300000|2022-06-10 07:15:00|8514.6|8513.7|8515.9|8515|8517.6|8516.7|8514.5|8513.3|636
1654845600000|2022-06-10 07:20:00|8516|8515.1|8516.1|8515.2|8517.5|8516.4|8514.8|8513.9|675
1654845900000|2022-06-10 07:25:00|8516|8515.1|8515.4|8513.9|8517.2|8516.1|8514.1|8512.9|814
1654846200000|2022-06-10 07:30:00|8515.6|8514.1|8517.3|8516.4|8518.1|8516.9|8515|8513.5|824
1654846500000|2022-06-10 07:35:00|8517.4|8516.5|8521|8520.1|8521.3|8520.2|8516.8|8515.7|666
1654846800000|2022-06-10 07:40:00|8521.1|8520.2|8524.6|8523.7|8524.8|8523.7|8520.9|8520|590
1654847100000|2022-06-10 07:45:00|8524.5|8523.6|8519.3|8517.8|8524.8|8523.9|8518.7|8517.7|830
1654847400000|2022-06-10 07:50:00|8519.2|8517.7|8518.4|8516.9|8521.2|8520|8515.6|8514.7|738
1654847700000|2022-06-10 07:55:00|8518.1|8517.2|8521.7|8520.2|8521.7|8520.4|8515|8514|645
1654848000000|2022-06-10 08:00:00|8521.8|8520.3|8517.1|8516.2|8522.1|8520.7|8517|8516.1|969
1654848300000|2022-06-10 08:05:00|8517.2|8516.3|8515.8|8514.9|8518.6|8517.7|8515.6|8514.7|715
1654848600000|2022-06-10 08:10:00|8515.9|8515|8513.3|8512.4|8516.8|8515.7|8513.1|8511.9|575
1654848900000|2022-06-10 08:15:00|8513.4|8512.5|8506.6|8505.1|8513.5|8512.6|8505.8|8504.9|631
1654849200000|2022-06-10 08:20:00|8506.7|8505.2|8502.8|8501.9|8507.1|8505.9|8502.7|8501.8|507
1654849500000|2022-06-10 08:25:00|8503.2|8502.3|8502.6|8501.1|8505.8|8504.6|8500.4|8499.4|676
1654849800000|2022-06-10 08:30:00|8502.4|8500.9|8505.8|8504.9|8511.8|8509.7|8502.3|8500.8|636
1654850100000|2022-06-10 08:35:00|8505.7|8504.8|8505.1|8504.2|8508.1|8507|8504.3|8503.2|726
1654850400000|2022-06-10 08:40:00|8505|8504.1|8505.9|8505|8507.3|8506.1|8504.9|8503.8|509
1654850700000|2022-06-10 08:45:00|8505.8|8504.9|8503.4|8502.5|8506.1|8505.1|8503.4|8502.5|345
1654851000000|2022-06-10 08:50:00|8503.5|8502.6|8507.3|8506.4|8508.4|8507.3|8501.7|8500.7|551
1654851300000|2022-06-10 08:55:00|8507.2|8506.3|8504.2|8503.3|8507.6|8506.7|8503.4|8502.4|474
1654851600000|2022-06-10 09:00:00|8504.3|8503.4|8503.5|8502.6|8506.4|8505.4|8503|8501.8|455
1654851900000|2022-06-10 09:05:00|8503.6|8502.7|8503.2|8502.3|8504.3|8503.3|8501.3|8500.3|528
1654852200000|2022-06-10 09:10:00|8503.3|8502.4|8500.5|8499.6|8504.3|8503.3|8500.5|8499.4|538
1654852500000|2022-06-10 09:15:00|8500.6|8499.7|8496.2|8495.3|8501.1|8500.2|8493.9|8492.8|823
1654852800000|2022-06-10 09:20:00|8496.3|8495.4|8494.6|8493.1|8497.9|8497|8493.9|8492.8|561
1654853100000|2022-06-10 09:25:00|8494.3|8493.4|8492.4|8491.5|8494.8|8493.8|8491.4|8490.5|690
1654853400000|2022-06-10 09:30:00|8492.5|8491.6|8500.5|8499.6|8500.9|8499.8|8492.2|8491.3|587
1654853700000|2022-06-10 09:35:00|8500.4|8499.5|8501.7|8500.8|8502.4|8501.5|8500.1|8499|529
1654854000000|2022-06-10 09:40:00|8501.6|8500.7|8505.4|8504.5|8508.2|8507.1|8501.5|8500.4|585
1654854300000|2022-06-10 09:45:00|8505.5|8504.6|8506.5|8505.6|8507.6|8506.6|8502.3|8501.1|697
1654854600000|2022-06-10 09:50:00|8506.4|8505.5|8508.7|8507.8|8510.7|8509.5|8506.3|8505.1|769
1654854900000|2022-06-10 09:55:00|8508.6|8507.7|8508.5|8507.6|8511.5|8510.3|8508|8506.8|597
1654855200000|2022-06-10 10:00:00|8508.7|8507.8|8512.5|8511.6|8512.5|8511.6|8508.6|8507.5|527
1654855500000|2022-06-10 10:05:00|8512.6|8511.7|8515.7|8514.2|8515.9|8514.6|8511|8509.8|549
1654855800000|2022-06-10 10:10:00|8515.4|8514.5|8514|8512.5|8515.5|8514.5|8512.9|8512|566
1654856100000|2022-06-10 10:15:00|8513.9|8512.4|8516.2|8515.3|8517.8|8516.7|8512.1|8510.9|499
1654856400000|2022-06-10 10:20:00|8516.1|8515.2|8511|8510.1|8517.2|8515.9|8511|8510.1|609
1654856700000|2022-06-10 10:25:00|8511.1|8510.2|8512.8|8511.9|8513.9|8512.8|8509.5|8508.5|535
1654857000000|2022-06-10 10:30:00|8512.7|8511.8|8513.8|8512.9|8515.7|8514.6|8511.7|8510.6|692
1654857300000|2022-06-10 10:35:00|8513.9|8513|8512.4|8511.5|8514.5|8513.6|8511.2|8510.3|502
1654857600000|2022-06-10 10:40:00|8512.3|8511.4|8513.9|8513|8517.2|8516|8510|8508.8|530
1654857900000|2022-06-10 10:45:00|8513.7|8512.8|8511.3|8509.8|8514.6|8513.3|8510.7|8509.7|619
1654858200000|2022-06-10 10:50:00|8511.4|8509.9|8511.9|8511|8513.8|8512.7|8511.1|8509.8|497
1654858500000|2022-06-10 10:55:00|8512.2|8510.7|8513.2|8511.7|8513.5|8512.4|8510.6|8509.7|628
1654858800000|2022-06-10 11:00:00|8513.4|8511.9|8514.5|8513.6|8515.2|8514.3|8513|8511.9|526
1654859100000|2022-06-10 11:05:00|8514.6|8513.7|8516.7|8515.8|8518|8516.7|8513.8|8512.8|423
1654859400000|2022-06-10 11:10:00|8517.1|8515.6|8515|8513.5|8517.1|8515.9|8513.3|8512.2|496
1654859700000|2022-06-10 11:15:00|8514.9|8513.4|8515.2|8514.3|8517.2|8516.1|8514.2|8513.1|516
1654860000000|2022-06-10 11:20:00|8515.3|8514.4|8511.1|8510.2|8515.6|8514.6|8510|8509.1|611
1654860300000|2022-06-10 11:25:00|8511|8510.1|8510.4|8509.5|8512|8510.9|8508.8|8507.9|670
1654860600000|2022-06-10 11:30:00|8510.3|8509.4|8513.1|8512.2|8514.4|8513.1|8509.2|8508.1|648
1654860900000|2022-06-10 11:35:00|8513.2|8511.7|8510.8|8509.9|8516.2|8515.3|8510.4|8509.5|575
1654861200000|2022-06-10 11:40:00|8510.9|8510|8511.9|8511|8513.3|8512|8509.2|8508.3|732
1654861500000|2022-06-10 11:45:00|8512.1|8511.2|8514.2|8513.3|8515.1|8514|8508.6|8507.7|712
1654861800000|2022-06-10 11:50:00|8514.3|8513.4|8509.8|8508.9|8514.6|8513.4|8509.6|8508.6|610
1654862100000|2022-06-10 11:55:00|8509.9|8509|8502.6|8501.7|8510.3|8509.4|8502.5|8501.5|885
1654862400000|2022-06-10 12:00:00|8502.4|8501.5|8505.3|8504.4|8508|8507.1|8500.9|8500|875
1654862700000|2022-06-10 12:05:00|8505.1|8504.2|8505.2|8503.7|8506.5|8505.6|8503.5|8502.3|645
1654863000000|2022-06-10 12:10:00|8505.3|8503.8|8505.1|8504.2|8505.7|8504.7|8503.6|8502.7|533
1654863300000|2022-06-10 12:15:00|8505|8504.1|8502.9|8501.4|8505.6|8504.6|8502.1|8501.1|603
1654863600000|2022-06-10 12:20:00|8502.7|8501.8|8501|8500.1|8503.8|8502.6|8500.6|8499.5|642
1654863900000|2022-06-10 12:25:00|8500.9|8500|8509.2|8500.3|8509.7|8504.8|8499.9|8496.5|969
1654864200000|2022-06-10 12:30:00|8508.6|8499.3|8505|8503.5|8513.1|8506.5|8498.5|8495.9|2238
1654864500000|2022-06-10 12:35:00|8505.2|8503.7|8505.6|8504.1|8506.5|8505|8499.2|8497.7|1813
1654864800000|2022-06-10 12:40:00|8505.5|8504|8499.4|8497.9|8511.1|8509.6|8497.7|8496.2|1777
1654865100000|2022-06-10 12:45:00|8499.3|8497.8|8502.5|8501|8502.9|8501.5|8496.7|8495.2|1285
1654865400000|2022-06-10 12:50:00|8502.3|8500.8|8498.4|8496.9|8503.1|8501.6|8496.9|8495.5|1335
1654865700000|2022-06-10 12:55:00|8498.2|8496.7|8497.8|8496.9|8499|8497.6|8494.1|8493.1|1278
1654866000000|2022-06-10 13:00:00|8497.7|8496.8|8495.5|8494|8502.9|8501.4|8494.3|8492.9|1384
1654866300000|2022-06-10 13:05:00|8495.6|8494.1|8496.4|8495.5|8498.6|8497.4|8492.3|8491|1106
1654866600000|2022-06-10 13:10:00|8496.7|8495.2|8500.2|8499.3|8501.2|8500.3|8495.9|8494.8|823
1654866900000|2022-06-10 13:15:00|8500.6|8499.1|8504.6|8503.7|8506.3|8505.2|8499|8498.1|915
1654867200000|2022-06-10 13:20:00|8504.7|8503.8|8504.8|8503.9|8506.1|8504.8|8501.3|8500.3|980
1654867500000|2022-06-10 13:25:00|8504.7|8503.8|8507.9|8506.4|8508.2|8507.1|8503.5|8502.4|887
1654867800000|2022-06-10 13:30:00|8507.8|8506.3|8510.5|8509.6|8511.9|8510.8|8507.3|8506.2|1232
1654868100000|2022-06-10 13:35:00|8510.4|8509.5|8510.6|8509.1|8511.7|8510.6|8507.3|8506.4|1001
1654868400000|2022-06-10 13:40:00|8510.3|8509.4|8509.3|8507.8|8510.7|8509.6|8505|8503.9|1090
1654868700000|2022-06-10 13:45:00|8509|8508.1|8513.1|8512.2|8513.5|8512.3|8506.9|8505.5|1008
1654869000000|2022-06-10 13:50:00|8513|8512.1|8508.8|8507.9|8513.9|8513|8507.6|8506.5|850
1654869300000|2022-06-10 13:55:00|8508.7|8507.8|8511.2|8509.7|8515.5|8514.4|8507.4|8506.2|859
1654869600000|2022-06-10 14:00:00|8511.1|8509.6|8510.6|8509.7|8513.6|8512.5|8508.9|8507.8|1127
1654869900000|2022-06-10 14:05:00|8511|8509.5|8516.2|8515.3|8516.2|8515.3|8509.8|8508.9|937
1654870200000|2022-06-10 14:10:00|8516.4|8514.9|8513.8|8512.3|8517|8515.9|8512.2|8511.1|1038
1654870500000|2022-06-10 14:15:00|8513.4|8512.5|8513|8511.5|8515.3|8514.2|8511|8510.1|983
1654870800000|2022-06-10 14:20:00|8512.6|8511.7|8511.6|8510.1|8515.6|8514.5|8511|8510.1|991
1654871100000|2022-06-10 14:25:00|8511.5|8510.7|8514.6|8513.7|8517.4|8516.5|8511.5|8510.6|792
1654871400000|2022-06-10 14:30:00|8514.8|8513.9|8520.5|8519|8521.3|8520.2|8514.7|8513.5|1050
1654871700000|2022-06-10 14:35:00|8520|8519.1|8520.6|8519.7|8521.6|8520.7|8517.8|8516.7|817
1654872000000|2022-06-10 14:40:00|8520.5|8519.6|8523.3|8522.4|8524.4|8523.5|8519.6|8518.6|815
1654872300000|2022-06-10 14:45:00|8523.2|8522.3|8524.1|8523.2|8526.4|8525.3|8522.4|8521.5|790
1654872600000|2022-06-10 14:50:00|8524.2|8523.3|8531.8|8530.3|8532.3|8530.8|8524.2|8523.3|1054
1654872900000|2022-06-10 14:55:00|8531.9|8530.4|8531.5|8530.6|8534.6|8533.4|8531.1|8530|981
1654873200000|2022-06-10 15:00:00|8531.4|8530.5|8530.2|8529.3|8533.7|8532.5|8529.3|8528|971
1654873500000|2022-06-10 15:05:00|8530.6|8529.1|8534.6|8533.7|8538.6|8537.5|8529.2|8528.2|1085
1654873800000|2022-06-10 15:10:00|8534.7|8533.8|8534.8|8533.3|8537.7|8536.8|8530.4|8529|897
1654874100000|2022-06-10 15:15:00|8534.7|8533.2|8537|8536.1|8538.5|8537.6|8533.5|8532.6|768
1654874400000|2022-06-10 15:20:00|8537.1|8536.2|8542|8540.5|8543.2|8542.1|8537|8535.6|874
1654874700000|2022-06-10 15:25:00|8541.9|8540.4|8540.7|8539.2|8545.4|8544.1|8539.6|8538.1|879
1654875000000|2022-06-10 15:30:00|8540.6|8539.1|8538|8536.5|8540.6|8539.1|8536.5|8535.4|799
1654875300000|2022-06-10 15:35:00|8538.1|8536.6|8535.4|8534.5|8541|8540|8534.8|8533.6|845
1654875600000|2022-06-10 15:40:00|8535.3|8534.4|8533.6|8532.1|8536.7|8535.5|8533.1|8532|759
1654875900000|2022-06-10 15:45:00|8533.5|8532.6|8533.8|8532.3|8534.6|8533.4|8532|8530.7|682
1654876200000|2022-06-10 15:50:00|8533.7|8532.8|8538.6|8537.1|8539.6|8538.5|8533.7|8532.8|644
1654876500000|2022-06-10 15:55:00|8538.5|8537|8533|8532.1|8539|8537.8|8532.4|8531.4|879
1654876800000|2022-06-10 16:00:00|8533.2|8532.3|8536.8|8535.9|8537.2|8536.1|8533.2|8532.1|528
1654877100000|2022-06-10 16:05:00|8536.9|8536|8537.4|8536.5|8538.7|8537.5|8536|8534.7|515
1654877400000|2022-06-10 16:10:00|8537.5|8536.6|8541.7|8540.2|8541.8|8540.5|8536.9|8535.8|598
1654877700000|2022-06-10 16:15:00|8541.6|8540.1|8542.7|8541.8|8543.1|8542.2|8539.8|8538.7|539
1654878000000|2022-06-10 16:20:00|8542.8|8541.9|8541.4|8540.5|8543.9|8542.7|8540.3|8539.3|576
1654878300000|2022-06-10 16:25:00|8541.5|8540.6|8539.7|8538.8|8542.4|8541.2|8539.4|8538.2|617
1654878600000|2022-06-10 16:30:00|8540|8538.5|8538.3|8536.8|8540.4|8539.2|8537.7|8536.5|648
1654878900000|2022-06-10 16:35:00|8538.2|8536.7|8539.7|8538.8|8540.3|8539.1|8537.1|8536|508
1654879200000|2022-06-10 16:40:00|8539.6|8538.7|8538.8|8537.3|8541.4|8540.2|8538.5|8537.1|395
1654879500000|2022-06-10 16:45:00|8538.9|8537.4|8541.5|8540.6|8542.2|8541|8537.3|8535.9|556
1654879800000|2022-06-10 16:50:00|8541.9|8540.4|8543.5|8542.6|8543.5|8542.6|8540.3|8538.9|408
1654880100000|2022-06-10 16:55:00|8543.4|8542.5|8542.7|8541.8|8544.1|8543.2|8542.1|8540.9|400
1654880400000|2022-06-10 17:00:00|8542.6|8541.7|8541.4|8540.5|8543.3|8542.2|8540.8|8539.6|391
1654880700000|2022-06-10 17:05:00|8541.5|8540.6|8545.4|8544.5|8545.9|8544.7|8541.5|8540.6|442
1654881000000|2022-06-10 17:10:00|8545.3|8544.4|8546.5|8545.6|8548.5|8547.3|8544.7|8543.7|472
1654881300000|2022-06-10 17:15:00|8546.6|8545.7|8548.9|8547.4|8549.4|8548.3|8546.4|8545.1|469
1654881600000|2022-06-10 17:20:00|8548.8|8547.3|8547.6|8546.7|8548.9|8547.8|8546.9|8545.7|378
1654881900000|2022-06-10 17:25:00|8547.7|8546.8|8547.4|8546.5|8548.5|8547.4|8546.4|8545.4|535
1654882200000|2022-06-10 17:30:00|8547.6|8546.1|8549.3|8548.4|8550|8549.1|8546.7|8545.5|577
1654882500000|2022-06-10 17:35:00|8549.4|8548.5|8547.1|8546.2|8549.8|8548.7|8546.9|8545.9|475
1654882800000|2022-06-10 17:40:00|8547|8546.1|8548.6|8547.7|8549.2|8548.3|8546.5|8545.4|461
1654883100000|2022-06-10 17:45:00|8548.5|8547.6|8547.4|8546.5|8549.3|8548.1|8546|8544.9|693
1654883400000|2022-06-10 17:50:00|8547.5|8546.6|8545|8544.1|8548|8546.9|8544.9|8544|546
1654883700000|2022-06-10 17:55:00|8544.9|8544|8548.3|8546.8|8548.3|8547.2|8544.9|8543.8|547
1654884000000|2022-06-10 18:00:00|8548.4|8546.9|8547.2|8546.3|8548.8|8547.6|8546.7|8545.6|583
1654884300000|2022-06-10 18:05:00|8547.3|8546.4|8546.7|8545.8|8548.3|8547.2|8546.6|8545.7|438
1654884600000|2022-06-10 18:10:00|8546.6|8545.7|8546.8|8545.9|8547.4|8546.3|8546.6|8545.6|326
1654884900000|2022-06-10 18:15:00|8546.9|8546|8548|8547.1|8549.2|8548|8546.3|8545.4|454
1654885200000|2022-06-10 18:20:00|8547.9|8547|8546.2|8544.7|8548.6|8547.7|8545.7|8544.6|421
1654885500000|2022-06-10 18:25:00|8545.8|8544.9|8545.9|8545|8546.5|8545.3|8544.3|8543.4|480
1654885800000|2022-06-10 18:30:00|8545.8|8544.9|8546.7|8545.2|8546.9|8545.7|8544.8|8543.6|317
1654886100000|2022-06-10 18:35:00|8546.8|8545.3|8544.8|8543.9|8547.1|8546.2|8544.5|8543.5|356
1654886400000|2022-06-10 18:40:00|8544.9|8544|8544.2|8543.3|8545.8|8544.7|8543.8|8542.7|452
1654886700000|2022-06-10 18:45:00|8544.3|8543.4|8543.4|8542.5|8544.9|8543.6|8543|8541.9|414
1654887000000|2022-06-10 18:50:00|8543.5|8542.6|8543.9|8542.4|8544.1|8542.9|8542.4|8541.2|460
1654887300000|2022-06-10 18:55:00|8543.7|8542.8|8544.2|8543.3|8544.4|8543.3|8541.7|8540.8|520
1654887600000|2022-06-10 19:00:00|8544.5|8543.6|8544.4|8542.9|8544.6|8543.6|8542.7|8541.7|482
1654887900000|2022-06-10 19:05:00|8544.2|8542.7|8545.6|8544.7|8546.6|8545.4|8543.8|8542.6|431
1654888200000|2022-06-10 19:10:00|8545.7|8544.8|8547|8545.5|8547.6|8546.4|8545.3|8544.1|388
1654888500000|2022-06-10 19:15:00|8546.9|8545.4|8544.8|8543.3|8547|8545.9|8544.1|8542.9|334
1654888800000|2022-06-10 19:20:00|8544.9|8543.4|8545.7|8544.2|8546.9|8545.6|8544.6|8543.2|368
1654889100000|2022-06-10 19:25:00|8545.6|8544.1|8545.3|8544.4|8546|8544.8|8544.4|8543.1|488
1654889400000|2022-06-10 19:30:00|8545.2|8544.3|8546|8544.5|8546.7|8545.5|8544.4|8543.1|494
1654889700000|2022-06-10 19:35:00|8546.1|8544.6|8544.4|8542.9|8546.6|8545.3|8544.1|8542.8|473
1654890000000|2022-06-10 19:40:00|8544.3|8542.8|8545.3|8543.8|8546.1|8544.9|8544.3|8542.8|517
1654890300000|2022-06-10 19:45:00|8545|8544.1|8546.3|8544.8|8546.4|8544.9|8544.1|8542.7|658
1654890600000|2022-06-10 19:50:00|8546.2|8544.7|8545|8544.1|8546.7|8545.2|8544.3|8543|540
1654890900000|2022-06-10 19:55:00|8545.3|8543.8|8545.3|8543.8|8547|8545.5|8545.1|8543.6|481
1654891200000|2022-06-10 20:00:00|8545.4|8543.9|8542.8|8541.3|8545.4|8543.9|8542.1|8540.6|404
1654891500000|2022-06-10 20:05:00|8542.7|8541.2|8543.8|8542.3|8545.9|8544.4|8542.6|8541.1|269
1654891800000|2022-06-10 20:10:00|8543.7|8542.2|8542.5|8541|8545|8543.6|8542.5|8541|264
1654892100000|2022-06-10 20:15:00|8542.6|8541.1|8543.8|8542.3|8545.3|8544|8542.3|8540.9|264
1654892400000|2022-06-10 20:20:00|8543.6|8542.1|8543.7|8542.2|8544.6|8543.1|8543.3|8541.8|242
1654892700000|2022-06-10 20:25:00|8544.1|8542.6|8545.8|8544.3|8546.6|8545.1|8543.6|8542.2|316
1654893000000|2022-06-10 20:30:00|8546.1|8544.6|8544.7|8543.2|8546.4|8544.9|8543.8|8542.3|256
1654893300000|2022-06-10 20:35:00|8544.8|8543.3|8544.9|8543.4|8545.1|8543.6|8542.1|8540.6|335
1654893600000|2022-06-10 20:40:00|8544.8|8543.3|8541.8|8540.3|8544.9|8543.4|8541.3|8539.8|161
1654893900000|2022-06-10 20:45:00|8541.9|8540.4|8544.2|8542.7|8544.4|8542.9|8540.7|8539.2|715
1654894200000|2022-06-10 20:50:00|8544.3|8542.8|8546.9|8545.4|8551.2|8545.6|8543.7|8540.1|340
1654894500000|2022-06-10 20:55:00|8546.7|8545.2|8545.4|8534.4|8551.2|8545.4|8540.5|8530.3|671
1655064000000|2022-06-12 20:00:00|8539.9|8518.9|8540.8|8519.8|8542.4|8521.4|8539.9|8518.9|5
1655064300000|2022-06-12 20:05:00|8540.7|8519.7|8540.7|8519.7|8542.4|8521.4|8540.5|8519.5|5
1655064600000|2022-06-12 20:10:00|8541|8520|8540.7|8519.7|8541|8520|8540.5|8519.5|5
1655064900000|2022-06-12 20:15:00|8540.6|8519.6|8540.2|8519.2|8543.3|8522.3|8539|8518|12
1655065200000|2022-06-12 20:20:00|8539.6|8518.6|8541.1|8520.1|8543.3|8522.3|8536.7|8515.7|13
1655065500000|2022-06-12 20:25:00|8536.7|8515.7|8548.3|8527.3|8548.3|8527.3|8536.7|8515.7|13
1655065800000|2022-06-12 20:30:00|8542.3|8521.3|8548.3|8527.3|8548.3|8527.3|8542.2|8521.2|4
1655066100000|2022-06-12 20:35:00|8542.2|8521.2|8542.8|8521.8|8543|8522|8542.1|8521.1|8
1655066400000|2022-06-12 20:40:00|8543.5|8522.5|8542.1|8521.1|8543.5|8522.5|8539.8|8518.9|7
1655066700000|2022-06-12 20:45:00|8542|8521|8550.8|8529.8|8550.9|8529.9|8541.9|8520.9|11
1655067000000|2022-06-12 20:50:00|8550.1|8529.1|8547.6|8526.6|8550.7|8529.7|8541.9|8521.9|23
1655067300000|2022-06-12 20:55:00|8545.7|8524.7|8546.9|8530.7|8552.9|8531.9|8545.7|8524.7|19
1655067600000|2022-06-12 21:00:00|8552.9|8530.5|8540.9|8531|8552.9|8535.3|8539.2|8527.3|32
1655067900000|2022-06-12 21:05:00|8542.6|8531.6|8544.4|8533.4|8544.8|8533.8|8539|8528|58
1655068200000|2022-06-12 21:10:00|8544.5|8533.5|8542.9|8531.9|8547.2|8536.2|8539.3|8528.3|73
1655068500000|2022-06-12 21:15:00|8541.8|8530.8|8541.3|8530.3|8545.5|8534.5|8538.5|8528.3|108
1655068800000|2022-06-12 21:20:00|8540.5|8529.5|8543.8|8532.8|8544.5|8533.5|8539.9|8529.3|67
1655069100000|2022-06-12 21:25:00|8541.4|8530.4|8541|8530|8547.1|8536.1|8540.1|8529.1|58
1655069400000|2022-06-12 21:30:00|8541.4|8530.4|8546.2|8535.2|8548.5|8537.5|8540.8|8529.8|119
1655069700000|2022-06-12 21:35:00|8542.1|8531.1|8543.7|8532.7|8548.8|8537.8|8541.9|8530.9|13
1655070000000|2022-06-12 21:40:00|8544.1|8533.1|8544|8533|8548.7|8537.7|8541.7|8530.7|72
1655070300000|2022-06-12 21:45:00|8545.4|8534.4|8542.9|8533.8|8545.4|8534.6|8542.4|8532.8|68
1655070600000|2022-06-12 21:50:00|8542.6|8533.6|8542.8|8533.6|8545.7|8534.7|8542.4|8532.1|62
1655070900000|2022-06-12 21:55:00|8542.4|8534|8541.3|8530.3|8545.2|8534.3|8539.8|8528.8|138
1655071200000|2022-06-12 22:00:00|8543.4|8532.4|8542.8|8534.6|8547.4|8538.7|8538.2|8531.2|919
1655071500000|2022-06-12 22:05:00|8540.3|8536.5|8542.3|8538.3|8545.1|8539.5|8539.5|8533.7|721
1655071800000|2022-06-12 22:10:00|8542.8|8539.1|8543.7|8539.7|8547.3|8541.9|8541.1|8536.2|899
1655072100000|2022-06-12 22:15:00|8544|8539.2|8544.8|8541.2|8545.9|8541.7|8541.3|8536.6|1261
1655072400000|2022-06-12 22:20:00|8544.7|8541.3|8547|8544.2|8548.7|8545.5|8542|8539.7|1145
1655072700000|2022-06-12 22:25:00|8547.2|8544|8554.5|8551.3|8554.6|8552|8546.5|8543.7|1040
1655073000000|2022-06-12 22:30:00|8553.9|8551.7|8551.4|8549.1|8555.4|8552.4|8550.5|8548|796
1655073300000|2022-06-12 22:35:00|8552.2|8549.2|8551.6|8548.8|8552.5|8550.1|8549.6|8546.6|1002
1655073600000|2022-06-12 22:40:00|8551.5|8548.5|8549.1|8546.3|8552.3|8549.5|8548.4|8545.7|815
1655073900000|2022-06-12 22:45:00|8549.6|8546.4|8548.6|8545.7|8549.7|8547.1|8545.9|8543.3|916
1655074200000|2022-06-12 22:50:00|8548|8545.8|8549.4|8546.9|8549.8|8547.6|8546.6|8544.2|984
1655074500000|2022-06-12 22:55:00|8549.5|8546.8|8548.3|8546.1|8550.1|8547.6|8547.6|8545|842
1655074800000|2022-06-12 23:00:00|8548.4|8546.2|8548.3|8546.8|8549.3|8547.8|8547.1|8545.4|521
1655075100000|2022-06-12 23:05:00|8548.4|8546.9|8546.7|8545.2|8549.1|8547.6|8546.2|8544.6|407
1655075400000|2022-06-12 23:10:00|8546.6|8545.1|8543.9|8542.4|8546.8|8545.3|8543.6|8542.1|405
1655075700000|2022-06-12 23:15:00|8544|8542.5|8545.2|8543.7|8545.6|8544.1|8543.6|8542.1|258
1655076000000|2022-06-12 23:20:00|8545.1|8543.6|8544.5|8543|8546.2|8544.7|8544.2|8542.7|400
1655076300000|2022-06-12 23:25:00|8544.4|8542.9|8545.4|8543.9|8545.7|8544.2|8543.4|8541.9|413
1655076600000|2022-06-12 23:30:00|8545.5|8544|8546.3|8544.8|8546.7|8545.2|8544.1|8542.6|413
1655076900000|2022-06-12 23:35:00|8546.2|8544.7|8544.8|8543.3|8546.8|8545.3|8544.8|8543.3|382
1655077200000|2022-06-12 23:40:00|8544.9|8543.4|8545.4|8543.9|8546.5|8545.1|8543.9|8542.4|496
1655077500000|2022-06-12 23:45:00|8545.5|8544|8545.9|8544.4|8548.5|8547.1|8538.4|8536.4|863
1655077800000|2022-06-12 23:50:00|8545.8|8544.3|8544.6|8543.1|8546.6|8545.1|8543.5|8542|747
1655078100000|2022-06-12 23:55:00|8544.7|8543.2|8546.2|8544.7|8548|8546.5|8544.7|8543.2|661
1655078400000|2022-06-13 00:00:00|8546|8544.5|8547.3|8545.8|8549|8547.6|8545.7|8544.2|780
1655078700000|2022-06-13 00:05:00|8547.5|8546|8545.7|8544.2|8548.7|8547.4|8544.7|8543.2|826
1655079000000|2022-06-13 00:10:00|8545.8|8544.3|8544.4|8542.9|8546.6|8545.1|8543.6|8542.4|573
1655079300000|2022-06-13 00:15:00|8544.2|8542.7|8544.1|8542.6|8545.1|8543.6|8542.4|8541.3|584
1655079600000|2022-06-13 00:20:00|8544.2|8542.7|8543.6|8542.1|8544.8|8543.7|8543.4|8541.9|463
1655079900000|2022-06-13 00:25:00|8543.4|8541.9|8544.1|8542.6|8544.2|8543.2|8542.7|8541.3|629
1655080200000|2022-06-13 00:30:00|8544.3|8542.8|8543.9|8542.4|8544.8|8543.6|8543.4|8542|545
1655080500000|2022-06-13 00:35:00|8544|8542.5|8544|8542.5|8544.6|8543.3|8543.2|8541.7|522
1655080800000|2022-06-13 00:40:00|8543.9|8542.4|8542.1|8540.6|8544.2|8542.9|8541|8539.7|680
1655081100000|2022-06-13 00:45:00|8542.2|8540.7|8541.5|8540|8542.5|8541.2|8541.1|8539.6|587
1655081400000|2022-06-13 00:50:00|8541.6|8540.1|8542.4|8540.9|8542.8|8541.3|8540.7|8539.4|587
1655081700000|2022-06-13 00:55:00|8542|8540.5|8541.7|8540.8|8542.8|8541.9|8541|8539.8|651
1655082000000|2022-06-13 01:00:00|8541.8|8540.9|8541.3|8540.4|8542.4|8541.3|8540|8538.8|778
1655082300000|2022-06-13 01:05:00|8541.6|8540.7|8539.8|8538.9|8542|8541.1|8539.5|8538.4|421
1655082600000|2022-06-13 01:10:00|8539.7|8538.8|8539|8537.5|8540.9|8540|8538.4|8537|515
1655082900000|2022-06-13 01:15:00|8538.9|8537.4|8539.7|8538.2|8540.1|8538.8|8538.7|8537.4|521
1655083200000|2022-06-13 01:20:00|8539.8|8538.3|8540.1|8538.6|8541.5|8540.4|8538.9|8537.8|550
1655083500000|2022-06-13 01:25:00|8539.9|8538.4|8540|8538.5|8540.6|8539.4|8538.4|8537.2|595
1655083800000|2022-06-13 01:30:00|8539.9|8538.4|8538.4|8536.9|8540.5|8539.2|8537.6|8536.2|615
1655084100000|2022-06-13 01:35:00|8538.5|8537|8540.6|8539.1|8540.7|8539.4|8537.8|8536.4|707
1655084400000|2022-06-13 01:40:00|8540.7|8539.2|8541.5|8540|8541.7|8540.4|8540|8538.8|707
1655084700000|2022-06-13 01:45:00|8541.6|8540.1|8543.6|8542.1|8543.8|8542.3|8541.1|8539.6|651
1655085000000|2022-06-13 01:50:00|8543.8|8542.3|8544.2|8542.7|8545.2|8543.7|8542.4|8540.9|639
1655085300000|2022-06-13 01:55:00|8544.1|8542.6|8546.1|8544.6|8547.4|8546.4|8543.9|8542.6|798
1655085600000|2022-06-13 02:00:00|8545.7|8544.8|8544|8543.1|8546|8545|8542.5|8541|806
1655085900000|2022-06-13 02:05:00|8543.9|8543|8545.8|8544.3|8546.6|8545.3|8543.5|8542.4|710
1655086200000|2022-06-13 02:10:00|8545.5|8544.6|8545.7|8544.2|8546.3|8545.2|8544.1|8543|543
1655086500000|2022-06-13 02:15:00|8545.6|8544.1|8545.4|8544.5|8546.5|8545.2|8544.2|8542.7|578
1655086800000|2022-06-13 02:20:00|8545.3|8544.4|8547.5|8546|8547.9|8546.8|8545.2|8544.2|632
1655087100000|2022-06-13 02:25:00|8547.4|8545.9|8547.1|8545.6|8548.2|8547|8546.9|8545.6|552
1655087400000|2022-06-13 02:30:00|8547.2|8545.7|8546.1|8545.2|8547.5|8546.3|8545.3|8544|518
1655087700000|2022-06-13 02:35:00|8546.4|8544.9|8545.2|8543.7|8547.5|8546.4|8544.9|8543.6|461
1655088000000|2022-06-13 02:40:00|8545|8544.1|8544.8|8543.3|8546.4|8544.9|8544.1|8542.9|435
1655088300000|2022-06-13 02:45:00|8544.7|8543.2|8546.2|8545.3|8546.8|8545.8|8543.9|8542.7|475
1655088600000|2022-06-13 02:50:00|8546.1|8545.2|8547.4|8545.9|8547.5|8546.4|8545.2|8543.7|404
1655088900000|2022-06-13 02:55:00|8547.5|8546|8546.4|8544.9|8547.8|8546.6|8545.6|8544.3|486
1655089200000|2022-06-13 03:00:00|8546.2|8544.7|8544.8|8543.3|8546.7|8545.5|8544.2|8542.7|624
1655089500000|2022-06-13 03:05:00|8544.7|8543.2|8543.3|8541.8|8546|8544.8|8541.2|8540.1|763
1655089800000|2022-06-13 03:10:00|8543|8542.1|8542.6|8541.1|8543.8|8542.5|8541.3|8540.3|665
1655090100000|2022-06-13 03:15:00|8542.5|8541|8541.3|8539.8|8543.6|8542.2|8541.2|8539.7|528
1655090400000|2022-06-13 03:20:00|8541.4|8539.9|8540.8|8539.3|8541.6|8540.4|8540.3|8539.1|319
1655090700000|2022-06-13 03:25:00|8540.9|8539.4|8540.2|8539.3|8541.2|8540|8539.8|8538.6|248
1655091000000|2022-06-13 03:30:00|8540.3|8539.4|8538.6|8537.1|8540.4|8539.4|8538.5|8537.1|378
1655091300000|2022-06-13 03:35:00|8538.7|8537.2|8538.5|8537.6|8540.2|8539.1|8538.3|8537|360
1655091600000|2022-06-13 03:40:00|8538.6|8537.7|8538.3|8536.8|8539.7|8538.3|8538|8536.7|347
1655091900000|2022-06-13 03:45:00|8538.5|8537|8537.5|8536.6|8539.5|8538.1|8537.5|8536.5|339
1655092200000|2022-06-13 03:50:00|8537.4|8536.5|8537|8536.1|8538.1|8536.9|8536.7|8535.5|322
1655092500000|2022-06-13 03:55:00|8536.9|8536|8537.5|8536|8537.5|8536.4|8536.2|8535.1|312
1655092800000|2022-06-13 04:00:00|8537.4|8535.9|8536.6|8535.7|8537.4|8536|8534.3|8533|334
1655093100000|2022-06-13 04:05:00|8536.5|8535.6|8534.5|8533|8536.9|8535.8|8534.4|8532.9|422
1655093400000|2022-06-13 04:10:00|8534.2|8533.3|8535.1|8534.2|8535.9|8534.6|8534.2|8533.1|499
1655093700000|2022-06-13 04:15:00|8535.2|8534.3|8535|8533.5|8536.3|8535.2|8534.5|8533.3|473
1655094000000|2022-06-13 04:20:00|8535.1|8533.6|8534.3|8532.8|8535.4|8533.9|8533.6|8532.4|367
1655094300000|2022-06-13 04:25:00|8534.4|8532.9|8535.2|8533.7|8536.2|8535|8534.3|8532.8|415
1655094600000|2022-06-13 04:30:00|8535.3|8533.8|8537.1|8535.6|8537.2|8536|8535|8533.5|432
1655094900000|2022-06-13 04:35:00|8537.2|8535.7|8536.5|8535|8537.2|8535.8|8535.7|8534.6|294
1655095200000|2022-06-13 04:40:00|8536.4|8534.9|8537.2|8535.7|8537.6|8536.1|8535.9|8534.7|384
1655095500000|2022-06-13 04:45:00|8537|8536.1|8538.9|8537.4|8539.5|8538.3|8536.7|8535.5|530
1655095800000|2022-06-13 04:50:00|8539|8537.5|8538.9|8538|8540.1|8538.8|8538|8536.5|364
1655096100000|2022-06-13 04:55:00|8538.8|8537.9|8539.4|8538.5|8539.8|8538.7|8538.4|8537.1|520
1655096400000|2022-06-13 05:00:00|8539.3|8538.4|8540|8538.5|8542.1|8540.7|8538.9|8537.6|616
1655096700000|2022-06-13 05:05:00|8540.1|8538.6|8540.2|8538.7|8540.5|8539|8539.1|8537.6|384
1655097000000|2022-06-13 05:10:00|8540.1|8538.6|8540.2|8539.3|8541.3|8540.1|8539.8|8538.6|375
1655097300000|2022-06-13 05:15:00|8540.5|8539|8535.9|8534.4|8540.7|8539.3|8534.5|8533|757
1655097600000|2022-06-13 05:20:00|8536|8534.5|8535.9|8534.4|8537.2|8535.7|8535.3|8533.8|746
1655097900000|2022-06-13 05:25:00|8535.8|8534.3|8532.8|8531.9|8537.1|8535.6|8532.3|8531|759
1655098200000|2022-06-13 05:30:00|8532.9|8532|8535.1|8533.6|8535.2|8534.1|8531.9|8530.7|599
1655098500000|2022-06-13 05:35:00|8534.8|8533.9|8534.4|8532.9|8535.3|8534|8533.5|8532.3|501
1655098800000|2022-06-13 05:40:00|8534.3|8532.8|8533.4|8532.5|8535.6|8534.4|8533|8532|486
1655099100000|2022-06-13 05:45:00|8533.3|8532.4|8534.4|8533.5|8534.9|8533.9|8532.3|8531.1|472
1655099400000|2022-06-13 05:50:00|8534.5|8533.6|8535.8|8534.9|8535.8|8534.9|8533.4|8532.5|415
1655099700000|2022-06-13 05:55:00|8535.7|8534.8|8538.9|8532.6|8541.6|8535.5|8534|8531.2|606
1655100000000|2022-06-13 06:00:00|8537.6|8534|8545.7|8544.2|8546.9|8546|8536.9|8528.1|1205
1655100300000|2022-06-13 06:05:00|8545.6|8544.1|8548.1|8546.6|8551|8549.9|8544.9|8543.7|990
1655100600000|2022-06-13 06:10:00|8548|8546.5|8550.9|8549.4|8551.6|8550.6|8548|8546.5|764
1655100900000|2022-06-13 06:15:00|8550.8|8549.3|8552.4|8550.9|8552.5|8551|8548|8546.7|933
1655101200000|2022-06-13 06:20:00|8552.2|8550.7|8555.6|8554.7|8556.1|8555|8550|8548.8|794
1655101500000|2022-06-13 06:25:00|8555.5|8554.6|8552.1|8550.6|8555.6|8554.7|8549.8|8548.7|860
1655101800000|2022-06-13 06:30:00|8551.8|8550.9|8553.2|8551.7|8553.2|8552.1|8550.7|8549.7|664
1655102100000|2022-06-13 06:35:00|8553.1|8551.6|8564.6|8563.1|8565.6|8564.7|8552.7|8551.6|992
1655102400000|2022-06-13 06:40:00|8564.7|8563.2|8565.1|8564.2|8566.9|8565.8|8560.6|8559.5|844
1655102700000|2022-06-13 06:45:00|8565.5|8564|8558.2|8557.3|8565.5|8564.3|8557.2|8556.2|861
1655103000000|2022-06-13 06:50:00|8558.3|8557.4|8557.9|8557|8561|8560.1|8556.7|8555.8|743
1655103300000|2022-06-13 06:55:00|8558|8557.1|8540.5|8539.6|8558.8|8557.7|8540.3|8539.2|834
1655103600000|2022-06-13 07:00:00|8540.1|8539.2|8542.9|8542|8546.8|8545.6|8537.2|8536|783
1655103900000|2022-06-13 07:05:00|8543.2|8541.7|8544.7|8543.2|8545.6|8544.3|8541.8|8540.7|746
1655104200000|2022-06-13 07:10:00|8544.3|8543.4|8544.6|8543.7|8545.8|8544.6|8541.9|8540.8|655
1655104500000|2022-06-13 07:15:00|8544.3|8543.4|8545.9|8545|8546.7|8545.7|8542.2|8541|608
1655104800000|2022-06-13 07:20:00|8545.8|8544.9|8547.3|8546.4|8549.2|8548.1|8545.3|8544.2|896
1655105100000|2022-06-13 07:25:00|8547.7|8546.8|8553|8552.1|8555.1|8554.2|8547.3|8546.1|884
1655105400000|2022-06-13 07:30:00|8552.9|8552|8552|8550.5|8556.9|8556|8551.3|8550.4|934
1655105700000|2022-06-13 07:35:00|8551.3|8550.4|8548.2|8547.3|8551.7|8550.8|8545.7|8544.5|779
1655106000000|2022-06-13 07:40:00|8548.3|8547.4|8550.5|8549.6|8551.2|8549.8|8545.4|8544.4|809
1655106300000|2022-06-13 07:45:00|8550.8|8549.3|8548.8|8547.9|8553.6|8552.7|8547.1|8546.2|763
1655106600000|2022-06-13 07:50:00|8548.9|8548|8550.9|8550|8552.3|8551.1|8548.2|8547.2|686
1655106900000|2022-06-13 07:55:00|8550.8|8549.9|8551.5|8550|8554.8|8553.6|8549.6|8548.6|675
1655107200000|2022-06-13 08:00:00|8551.4|8549.9|8551.4|8550.5|8555.3|8554.2|8549.6|8548.6|884
1655107500000|2022-06-13 08:05:00|8551.6|8550.7|8555|8553.5|8555.5|8554.2|8551.4|8550.4|727
1655107800000|2022-06-13 08:10:00|8554.9|8553.4|8563.2|8562.3|8564.4|8563|8553|8551.8|830
1655108100000|2022-06-13 08:15:00|8563.1|8562.2|8568.3|8567.4|8570.3|8569|8562.7|8561.6|828
1655108400000|2022-06-13 08:20:00|8568.4|8567.5|8567.5|8566.6|8568.9|8567.6|8566.1|8565.2|826
1655108700000|2022-06-13 08:25:00|8567.8|8566.3|8572.8|8571.3|8573.4|8572.3|8566.8|8565.7|782
1655109000000|2022-06-13 08:30:00|8572.5|8571.6|8567.4|8566.5|8575.5|8574.3|8566.4|8565.1|855
1655109300000|2022-06-13 08:35:00|8567.3|8566.4|8567.4|8566.5|8570.1|8569.1|8565.8|8564.6|731
1655109600000|2022-06-13 08:40:00|8567.3|8566.4|8565.6|8564.7|8568.2|8567.3|8565.3|8564.4|799
1655109900000|2022-06-13 08:45:00|8565.7|8564.8|8564.9|8563.4|8566.8|8565.8|8563.5|8562.6|878
1655110200000|2022-06-13 08:50:00|8565|8563.5|8572.4|8571.5|8574.3|8573.1|8564.4|8563.4|816
1655110500000|2022-06-13 08:55:00|8572.5|8571.6|8573|8572.1|8574.9|8573.7|8570.2|8568.9|806
1655110800000|2022-06-13 09:00:00|8573.3|8571.8|8579.7|8578.2|8580.2|8579.2|8572.9|8571.6|746
1655111100000|2022-06-13 09:05:00|8579.3|8578.4|8579.3|8578.4|8579.6|8578.5|8576.3|8575.1|645
1655111400000|2022-06-13 09:10:00|8579.4|8578.5|8577.6|8576.1|8580.3|8579.4|8577.1|8576|590
1655111700000|2022-06-13 09:15:00|8577.7|8576.2|8571.8|8570.9|8577.7|8576.5|8571.7|8570.5|605
1655112000000|2022-06-13 09:20:00|8571.7|8570.8|8576.3|8574.8|8576.5|8575.3|8571.4|8570.5|593
1655112300000|2022-06-13 09:25:00|8576.4|8574.9|8576.4|8575.5|8577.1|8576.1|8574|8573.1|567
1655112600000|2022-06-13 09:30:00|8576.5|8575.6|8575|8574.1|8577.1|8576|8573.7|8572.6|622
1655112900000|2022-06-13 09:35:00|8574.9|8574|8571.4|8570.5|8574.9|8574|8570.8|8569.7|711
1655113200000|2022-06-13 09:40:00|8571.5|8570.6|8571.8|8570.9|8573.6|8572.7|8569.3|8568.1|644
1655113500000|2022-06-13 09:45:00|8571.7|8570.8|8577.1|8576.2|8577.1|8576.2|8570.7|8569.7|552
1655113800000|2022-06-13 09:50:00|8577|8576.1|8574.8|8573.9|8577|8576.1|8570.7|8569.8|742
1655114100000|2022-06-13 09:55:00|8574.9|8574|8575.5|8574.6|8576.9|8575.9|8574.1|8573.1|683
1655114400000|2022-06-13 10:00:00|8575.6|8574.7|8572.9|8571.4|8576.6|8575.7|8570.4|8569.2|746
1655114700000|2022-06-13 10:05:00|8572.6|8571.7|8568.4|8567.5|8574.3|8573.2|8568.2|8567.3|801
1655115000000|2022-06-13 10:10:00|8568.5|8567.6|8569.9|8568.4|8572.7|8571.2|8566.7|8565.5|847
1655115300000|2022-06-13 10:15:00|8570|8568.5|8572.1|8571.2|8572.5|8571.3|8568.5|8567.3|846
1655115600000|2022-06-13 10:20:00|8572|8571.1|8571.9|8571|8574.8|8573.7|8570.2|8569.3|739
1655115900000|2022-06-13 10:25:00|8571.6|8570.7|8569.1|8568.2|8572.3|8571.2|8568|8566.9|668
1655116200000|2022-06-13 10:30:00|8569|8568.1|8569|8567.5|8570.8|8569.6|8567.9|8567|667
1655116500000|2022-06-13 10:35:00|8568.8|8567.9|8572.6|8571.7|8572.7|8571.8|8566.7|8565.6|664
1655116800000|2022-06-13 10:40:00|8572.7|8571.8|8570.5|8569.6|8575.2|8574.3|8570.4|8569.3|585
1655117100000|2022-06-13 10:45:00|8570.4|8569.5|8571.4|8569.9|8572.7|8571.6|8568.2|8567.2|722
1655117400000|2022-06-13 10:50:00|8571|8570.1|8573.3|8571.8|8573.4|8572.1|8569.6|8568.7|650
1655117700000|2022-06-13 10:55:00|8573.4|8571.9|8580.3|8579.4|8580.3|8579.4|8573|8571.9|634
1655118000000|2022-06-13 11:00:00|8580.4|8579.5|8582.2|8580.7|8585.8|8584.5|8580|8578.9|822
1655118300000|2022-06-13 11:05:00|8582.3|8580.8|8590.6|8589.7|8591|8589.8|8580.2|8579.1|756
1655118600000|2022-06-13 11:10:00|8590.7|8589.8|8586.3|8584.8|8591.3|8590.2|8585.9|8584.5|716
1655118900000|2022-06-13 11:15:00|8586.4|8584.9|8584.7|8583.8|8586.9|8585.6|8583.1|8582.2|745
1655119200000|2022-06-13 11:20:00|8584.8|8583.9|8586.3|8585.4|8587|8586.1|8583.3|8582.1|643
1655119500000|2022-06-13 11:25:00|8586.4|8585.5|8587.7|8586.2|8590.3|8589.1|8585.6|8584.7|726
1655119800000|2022-06-13 11:30:00|8588.1|8586.6|8583|8582.1|8588.4|8586.9|8582|8581.1|915
1655120100000|2022-06-13 11:35:00|8583.1|8582.2|8581.7|8580.8|8583.6|8582.7|8578.8|8577.7|635
1655120400000|2022-06-13 11:40:00|8581.6|8580.7|8584.7|8583.8|8585.3|8584|8579.2|8578.3|686
1655120700000|2022-06-13 11:45:00|8584.8|8583.9|8585.9|8585|8587|8586|8583.2|8582.2|696
1655121000000|2022-06-13 11:50:00|8585.8|8584.9|8585.2|8584.3|8586.8|8585.7|8583.4|8582.3|803
1655121300000|2022-06-13 11:55:00|8585.3|8584.4|8589.5|8588.6|8589.9|8588.9|8582.5|8581.3|819
1655121600000|2022-06-13 12:00:00|8589.4|8588.5|8587.4|8586.5|8590.2|8589.1|8584.2|8583|915
1655121900000|2022-06-13 12:05:00|8587.3|8586.4|8592.6|8591.7|8592.8|8591.9|8586.7|8585.6|840
1655122200000|2022-06-13 12:10:00|8592.7|8591.8|8585.9|8584.4|8593.6|8592.5|8580.1|8577.6|906
1655122500000|2022-06-13 12:15:00|8586|8584.5|8588.8|8587.9|8590|8588.9|8585.8|8584.5|844
1655122800000|2022-06-13 12:20:00|8589|8588.1|8583.2|8582.3|8590.1|8588.9|8583.2|8582.3|892
1655123100000|2022-06-13 12:25:00|8583.3|8582.4|8579.6|8578.7|8585|8584|8579.3|8578.1|1052
1655123400000|2022-06-13 12:30:00|8579.5|8578.6|8579.9|8579|8582.6|8581.7|8578.3|8577.4|1065
1655123700000|2022-06-13 12:35:00|8580|8579.1|8577.9|8577|8580.6|8579.5|8576.8|8575.9|871
1655124000000|2022-06-13 12:40:00|8578|8577.1|8576.7|8575.8|8579.3|8578|8575.9|8574.7|837
1655124300000|2022-06-13 12:45:00|8577|8575.5|8576.7|8575.8|8579.1|8577.8|8575.4|8574.3|885
1655124600000|2022-06-13 12:50:00|8576.8|8575.9|8576.9|8575.4|8578.7|8577.8|8572.1|8570.8|956
1655124900000|2022-06-13 12:55:00|8576.7|8575.8|8582.4|8581.5|8584.2|8582.9|8576.6|8575.5|1004
1655125200000|2022-06-13 13:00:00|8582.8|8581.3|8584.3|8582.8|8584.3|8583.2|8580.6|8579.7|838
1655125500000|2022-06-13 13:05:00|8584.2|8582.7|8582.4|8581.5|8586.9|8586|8582.2|8581.1|823
1655125800000|2022-06-13 13:10:00|8582.6|8581.7|8584.5|8583.6|8585.7|8584.5|8581.8|8580.9|763
1655126100000|2022-06-13 13:15:00|8584.6|8583.7|8583.1|8582.2|8586|8584.9|8581.9|8581|711
1655126400000|2022-06-13 13:20:00|8583.2|8582.3|8586.1|8585.2|8587.2|8586.2|8581.9|8581|741
1655126700000|2022-06-13 13:25:00|8586.2|8585.3|8589.7|8588.8|8590.2|8589.2|8584.7|8583.6|509
1655127000000|2022-06-13 13:30:00|8589.8|8588.9|8581.7|8580.8|8590|8588.9|8581.5|8580.6|738
1655127300000|2022-06-13 13:35:00|8581.9|8581|8580.9|8579.4|8584.5|8583.4|8577.3|8576.2|746
1655127600000|2022-06-13 13:40:00|8580.6|8579.7|8575.5|8574.6|8581|8579.7|8573.3|8572.2|1180
1655127900000|2022-06-13 13:45:00|8575.8|8574.3|8576.2|8575.3|8577.7|8576.7|8574.2|8572.9|958
1655128200000|2022-06-13 13:50:00|8576.3|8575.4|8574|8573.1|8576.6|8575.6|8571.8|8570.8|934
1655128500000|2022-06-13 13:55:00|8574.2|8572.7|8570.5|8569.6|8575.2|8574.1|8569.9|8568.7|1024
1655128800000|2022-06-13 14:00:00|8570.9|8569.4|8573.8|8572.9|8578|8576.8|8569.3|8568.1|1006
1655129100000|2022-06-13 14:05:00|8574.3|8572.8|8573.8|8572.9|8574.9|8573.9|8570.8|8569.7|844
1655129400000|2022-06-13 14:10:00|8573.9|8573|8574.6|8573.7|8577.6|8576.5|8573.2|8571.9|945
1655129700000|2022-06-13 14:15:00|8574.5|8573.6|8580.9|8579.4|8581.5|8580|8571.8|8570.6|984
1655130000000|2022-06-13 14:20:00|8581|8579.5|8586.2|8584.7|8588.1|8586.9|8580.9|8579.4|996
1655130300000|2022-06-13 14:25:00|8586.1|8584.6|8591.5|8590.6|8592.1|8591.2|8584.5|8583.6|843
1655130600000|2022-06-13 14:30:00|8591.4|8590.5|8588.4|8587.5|8594.6|8593.3|8587|8585.8|916
1655130900000|2022-06-13 14:35:00|8588.5|8587.6|8586|8585.1|8589.1|8587.8|8584.7|8583.7|918
1655131200000|2022-06-13 14:40:00|8586.1|8585.2|8590.3|8589.4|8590.6|8589.7|8584.3|8583.2|850
1655131500000|2022-06-13 14:45:00|8590.2|8589.3|8587.2|8585.7|8591.1|8589.9|8585.3|8584.2|835
1655131800000|2022-06-13 14:50:00|8587.3|8585.8|8593.1|8591.6|8593.4|8592.5|8585.8|8584.7|1002
1655132100000|2022-06-13 14:55:00|8593.2|8591.7|8591.3|8590.4|8594.8|8593.6|8589.6|8588.4|1186
1655132400000|2022-06-13 15:00:00|8591.4|8590.5|8583.6|8582.7|8592.6|8591.6|8583.6|8582.4|1036
1655132700000|2022-06-13 15:05:00|8583.9|8583|8584.6|8583.1|8584.7|8583.4|8580.6|8579.6|797
1655133000000|2022-06-13 15:10:00|8584.8|8583.3|8583.7|8582.8|8586.2|8585.2|8581.7|8580.8|699
1655133300000|2022-06-13 15:15:00|8583.6|8582.7|8576.4|8575.5|8583.7|8582.8|8575.8|8574.7|887
1655133600000|2022-06-13 15:20:00|8576.7|8575.8|8577.1|8576.2|8578.3|8577.1|8574.5|8573.6|682
1655133900000|2022-06-13 15:25:00|8576.8|8575.9|8580.1|8578.6|8580.4|8578.9|8576.4|8575.2|785
1655134200000|2022-06-13 15:30:00|8580.2|8578.7|8576.4|8575.5|8580.7|8579.7|8575.9|8574.7|725
1655134500000|2022-06-13 15:35:00|8576.5|8575.6|8575.4|8574.5|8579|8577.8|8574.8|8573.5|971
1655134800000|2022-06-13 15:40:00|8575.5|8574.6|8572.4|8571.5|8579.3|8578.2|8572.1|8571.1|836
1655135100000|2022-06-13 15:45:00|8572.5|8571.6|8575.9|8575|8577.5|8576.3|8572.4|8571.3|722
1655135400000|2022-06-13 15:50:00|8575.8|8574.9|8576.6|8575.7|8578.3|8577.3|8575.6|8574.6|744
1655135700000|2022-06-13 15:55:00|8576.7|8575.8|8575.4|8574.5|8577|8575.8|8572.5|8571.3|745
1655136000000|2022-06-13 16:00:00|8575.5|8574.6|8579.9|8578.4|8581.1|8580|8575.5|8574.3|804
1655136300000|2022-06-13 16:05:00|8580|8578.5|8579.1|8577.6|8580.9|8579.7|8576.9|8575.8|888
1655136600000|2022-06-13 16:10:00|8579.2|8577.7|8576.9|8576|8579.5|8578.3|8576.1|8575.1|827
1655136900000|2022-06-13 16:15:00|8576.7|8575.2|8570.9|8569.4|8578.8|8577.5|8569.5|8568.4|805
1655137200000|2022-06-13 16:20:00|8570.7|8569.2|8571.2|8569.7|8573.2|8572|8569.6|8568.5|708
1655137500000|2022-06-13 16:25:00|8571.1|8569.6|8571.7|8570.2|8572.6|8571.2|8570.2|8569|741
1655137800000|2022-06-13 16:30:00|8571.6|8570.1|8567.5|8566.6|8572.3|8571|8566.9|8565.3|756
1655138100000|2022-06-13 16:35:00|8567.4|8566.5|8568.7|8567.2|8569.6|8568.4|8566.8|8565.5|613
1655138400000|2022-06-13 16:40:00|8568.4|8567.5|8568.3|8566.8|8572.1|8570.9|8567.4|8566.3|740
1655138700000|2022-06-13 16:45:00|8568.2|8566.7|8569.7|8568.2|8570.2|8568.9|8567.4|8566.3|703
1655139000000|2022-06-13 16:50:00|8569.2|8568.3|8571.4|8570.5|8572.3|8571.1|8569.1|8567.9|792
1655139300000|2022-06-13 16:55:00|8571.6|8570.7|8574|8573.1|8574.8|8573.7|8571.6|8570.4|700
1655139600000|2022-06-13 17:00:00|8574.3|8572.8|8577.7|8576.2|8578|8576.8|8573.9|8572.7|737
1655139900000|2022-06-13 17:05:00|8577.8|8576.3|8578.1|8577.2|8579.1|8578|8576.4|8575.5|472
1655140200000|2022-06-13 17:10:00|8578.2|8577.3|8578.7|8577.8|8580.1|8579|8577.8|8576.7|367
1655140500000|2022-06-13 17:15:00|8579|8578.1|8580.8|8579.9|8581.5|8580.4|8577.9|8576.7|373
1655140800000|2022-06-13 17:20:00|8580.6|8579.7|8578.9|8578|8582|8580.8|8578.7|8577.5|370
1655141100000|2022-06-13 17:25:00|8578.8|8577.9|8581.8|8580.9|8582.9|8581.8|8578.3|8577.4|453
1655141400000|2022-06-13 17:30:00|8581.7|8580.8|8584.4|8583.5|8585.1|8584.2|8581.5|8580.5|366
1655141700000|2022-06-13 17:35:00|8584.5|8583.6|8585.5|8584.6|8586.3|8585.1|8583|8581.8|387
1655142000000|2022-06-13 17:40:00|8585.6|8584.7|8585.1|8584.2|8587.5|8586.6|8584.9|8583.7|497
1655142300000|2022-06-13 17:45:00|8585.5|8584.6|8582.1|8581.2|8585.5|8584.6|8581.6|8580.6|550
1655142600000|2022-06-13 17:50:00|8582|8581.1|8580.5|8579|8582.1|8581.2|8580.2|8579|605
1655142900000|2022-06-13 17:55:00|8580.1|8579.2|8583|8582.1|8585.9|8584.7|8579.9|8578.7|698
1655143200000|2022-06-13 18:00:00|8582.9|8582|8582.2|8581.3|8586.9|8585.7|8582|8581|656
1655143500000|2022-06-13 18:05:00|8582.4|8580.9|8583|8582.1|8583.6|8582.3|8580.9|8579.8|575
1655143800000|2022-06-13 18:10:00|8582.9|8582|8584.5|8583.6|8585.4|8584.2|8582.5|8581.4|557
1655144100000|2022-06-13 18:15:00|8584.4|8583.5|8583.2|8582.3|8585.2|8584|8582.4|8581.2|730
1655144400000|2022-06-13 18:20:00|8583.4|8581.9|8582.1|8580.6|8584.5|8583.3|8581.6|8580.4|649
1655144700000|2022-06-13 18:25:00|8582|8580.5|8579.8|8578.3|8582.1|8580.8|8577.8|8576.8|509
1655145000000|2022-06-13 18:30:00|8579.5|8578.6|8581.8|8580.9|8582.5|8581.6|8578.4|8577.3|554
1655145300000|2022-06-13 18:35:00|8581.7|8580.8|8581.3|8579.8|8581.9|8581|8579.2|8578|645
1655145600000|2022-06-13 18:40:00|8581.1|8580.2|8579.8|8578.9|8581.5|8580.4|8578.9|8578|674
1655145900000|2022-06-13 18:45:00|8579.9|8579|8582.1|8581.2|8582.6|8581.5|8578.8|8577.8|516
1655146200000|2022-06-13 18:50:00|8582|8581.1|8585.7|8584.2|8586.3|8585|8582|8581.1|625
1655146500000|2022-06-13 18:55:00|8585.4|8584.5|8586.9|8586|8587.5|8586.5|8585.3|8584.4|673
1655146800000|2022-06-13 19:00:00|8587|8586.1|8585.1|8583.6|8587.9|8586.9|8584.2|8583|775
1655147100000|2022-06-13 19:05:00|8585|8583.5|8586.4|8585.5|8586.9|8585.9|8584.1|8583.1|743
1655147400000|2022-06-13 19:10:00|8586.3|8585.4|8588.8|8587.9|8589.7|8588.5|8586.2|8584.9|512
1655147700000|2022-06-13 19:15:00|8588.7|8587.8|8590.7|8589.8|8592.2|8590.7|8586.5|8585|1587
1655148000000|2022-06-13 19:20:00|8591.1|8589.6|8588.3|8586.8|8591.2|8590|8586.3|8584.8|1625
1655148300000|2022-06-13 19:25:00|8588.5|8587|8587.4|8586.5|8589.4|8588.2|8586.5|8585|1169
1655148600000|2022-06-13 19:30:00|8587.5|8586.6|8593.7|8592.2|8594.8|8593.5|8586.7|8585.6|1009
1655148900000|2022-06-13 19:35:00|8593.5|8592|8589.8|8588.3|8594|8592.5|8587.2|8585.7|1030
1655149200000|2022-06-13 19:40:00|8589.7|8588.2|8590.4|8588.9|8592|8590.5|8589.1|8587.6|1051
1655149500000|2022-06-13 19:45:00|8590.3|8588.8|8588.3|8586.8|8590.4|8588.9|8587.6|8586.1|918
1655149800000|2022-06-13 19:50:00|8588.2|8586.7|8589.1|8587.6|8590.3|8589.1|8587.3|8585.8|988
1655150100000|2022-06-13 19:55:00|8589.2|8587.7|8586.3|8584.8|8589.6|8588.2|8585.8|8584.6|881
1655150400000|2022-06-13 20:00:00|8586.2|8584.7|8583.9|8582.4|8586.9|8585.4|8583.8|8582.3|631
1655150700000|2022-06-13 20:05:00|8583.8|8582.3|8583|8581.5|8584.9|8583.4|8582.6|8581.1|557
1655151000000|2022-06-13 20:10:00|8582.9|8581.4|8579.5|8578|8583.3|8581.8|8579|8577.6|468
1655151300000|2022-06-13 20:15:00|8579.6|8578.1|8579.5|8578|8581.3|8579.8|8579.2|8577.9|397
1655151600000|2022-06-13 20:20:00|8579.7|8578.2|8579.6|8578.1|8581.1|8579.6|8578.8|8576.8|397
1655151900000|2022-06-13 20:25:00|8579.8|8578.3|8578.6|8577.1|8581.3|8579.8|8576.7|8575.7|546
1655152200000|2022-06-13 20:30:00|8578.4|8576.9|8578.6|8577.1|8578.7|8577.2|8577.3|8576|315
1655152500000|2022-06-13 20:35:00|8578.5|8577|8577.4|8575.9|8578.8|8577.3|8577.1|8575.6|422
1655152800000|2022-06-13 20:40:00|8577.5|8576|8577.3|8575.8|8577.5|8576|8576.2|8574.7|292
1655153100000|2022-06-13 20:45:00|8577.4|8575.9|8578.5|8577|8579.1|8577.2|8576.8|8575.1|403
1655153400000|2022-06-13 20:50:00|8578.7|8577.2|8578.7|8576.2|8582.8|8577.9|8577.2|8574.5|1036
1655153700000|2022-06-13 20:55:00|8579.1|8575.9|8586.5|8575.5|8587|8580.1|8578|8569.1|1358
1655154000000|2022-06-13 21:00:00|8586.4|8575.4|8583.8|8572.8|8586.7|8575.7|8583.6|8572.6|73
1655154300000|2022-06-13 21:05:00|8583.7|8572.7|8588.9|8577.9|8590.2|8579.2|8582.6|8571.6|399
1655154600000|2022-06-13 21:10:00|8588.6|8577.6|8583.4|8572.4|8591.7|8580.7|8582.2|8571.2|816
1655154900000|2022-06-13 21:15:00|8583.6|8572.6|8582.9|8573.6|8585.3|8575.9|8581.8|8571.1|351
1655155200000|2022-06-13 21:20:00|8583|8573.5|8581.1|8572.3|8584.6|8574.9|8580.4|8569.9|214
1655155500000|2022-06-13 21:25:00|8581.3|8571.6|8588.2|8577.2|8590|8579|8580.2|8569.2|589
1655155800000|2022-06-13 21:30:00|8587.8|8576.8|8582.7|8574.9|8587.9|8576.9|8581.5|8572.5|245
1655156100000|2022-06-13 21:35:00|8582.8|8575|8580.7|8574.9|8585.1|8576.1|8580.7|8572.4|170
1655156400000|2022-06-13 21:40:00|8580.9|8575.1|8584.3|8573.3|8585.1|8575.7|8580.3|8571.4|143
1655156700000|2022-06-13 21:45:00|8583.5|8572.5|8581|8574.3|8584.3|8575.8|8580.3|8572.3|174
1655157000000|2022-06-13 21:50:00|8580.9|8574.7|8581|8574.1|8584|8575.5|8580.3|8572.4|149
1655157300000|2022-06-13 21:55:00|8581.2|8574|8580.7|8574.4|8584.3|8575.3|8580|8572.5|200
1655157600000|2022-06-13 22:00:00|8581.4|8574|8579.7|8572.3|8584.4|8575.2|8576.9|8568.3|645
1655157900000|2022-06-13 22:05:00|8580.9|8572.9|8581.6|8574.6|8586.5|8576.5|8577|8572.4|554
1655158200000|2022-06-13 22:10:00|8580.9|8574.7|8582|8577.3|8586.4|8578.7|8577.9|8573.2|846
1655158500000|2022-06-13 22:15:00|8581.6|8577.7|8586.3|8577.1|8589.9|8580.7|8581.2|8573.3|942
1655158800000|2022-06-13 22:20:00|8585.7|8577.4|8586.1|8579.6|8588.7|8580.3|8583.9|8575.7|772
1655159100000|2022-06-13 22:25:00|8585.9|8579.5|8582.3|8575.9|8587.2|8579.6|8580.2|8573.7|676
1655159400000|2022-06-13 22:30:00|8582.7|8575.8|8581.8|8576.8|8584.7|8578.9|8580.1|8573.6|903
1655159700000|2022-06-13 22:35:00|8581.9|8576.9|8582|8578.4|8584.8|8579.1|8580.3|8575.7|814
1655160000000|2022-06-13 22:40:00|8582.2|8578.5|8582.3|8579|8584.1|8579.6|8580.4|8576.3|599
1655160300000|2022-06-13 22:45:00|8582.2|8579.1|8580.9|8577.9|8584.3|8579.5|8580.4|8575.3|838
1655160600000|2022-06-13 22:50:00|8580.7|8577.8|8577.8|8575|8581.5|8578.2|8577.2|8574.7|816
1655160900000|2022-06-13 22:55:00|8577.7|8575.1|8577.4|8574.6|8579.2|8576.5|8576.5|8574.3|640
1655161200000|2022-06-13 23:00:00|8577.2|8574.8|8579.5|8578|8579.9|8578.4|8576.5|8574.7|436
1655161500000|2022-06-13 23:05:00|8579.6|8578.1|8580.5|8579|8581.2|8579.7|8578.8|8577.2|363
1655161800000|2022-06-13 23:10:00|8580.4|8578.9|8580.9|8579.4|8581.5|8579.6|8579|8577|302
1655162100000|2022-06-13 23:15:00|8581|8579.5|8580.3|8578.8|8582.4|8580.9|8580.1|8578.4|278
1655162400000|2022-06-13 23:20:00|8580.2|8578.7|8579.9|8578.4|8581.3|8579.8|8579.6|8578.1|296
1655162700000|2022-06-13 23:25:00|8580.1|8578.6|8580.1|8578.6|8581.3|8579.7|8579.6|8578.1|255
1655163000000|2022-06-13 23:30:00|8580|8578.5|8578.9|8577.4|8580.5|8578.8|8578.6|8577.1|235
1655163300000|2022-06-13 23:35:00|8578.8|8577.3|8580|8578.5|8580.1|8578.6|8578.4|8576.9|191
1655163600000|2022-06-13 23:40:00|8579.9|8578.4|8580.2|8578.7|8580.4|8578.9|8578.9|8577.4|269
1655163900000|2022-06-13 23:45:00|8580.1|8578.6|8579.6|8578.1|8581|8579.5|8579.3|8577.8|363
1655164200000|2022-06-13 23:50:00|8579.7|8578.2|8576.5|8575|8579.7|8578.2|8576.3|8574.8|380
1655164500000|2022-06-13 23:55:00|8576.4|8574.9|8578.3|8576.8|8578.3|8576.9|8576.3|8574.8|462
1655164800000|2022-06-14 00:00:00|8577.9|8576.4|8576.1|8574.6|8577.9|8576.4|8574.5|8573|559
1655165100000|2022-06-14 00:05:00|8575.8|8574.3|8574.1|8572.6|8576.1|8574.6|8573.6|8572.1|458
1655165400000|2022-06-14 00:10:00|8574.5|8573|8573.4|8571.9|8574.8|8573.3|8571|8569.5|667
1655165700000|2022-06-14 00:15:00|8573.3|8571.8|8574.9|8573.4|8576|8574.5|8571.9|8570.7|693
1655166000000|2022-06-14 00:20:00|8575|8573.5|8574.2|8572.7|8576.2|8574.7|8573.5|8572|622
1655166300000|2022-06-14 00:25:00|8574|8572.5|8573.2|8571.7|8575.1|8573.6|8572.9|8571.4|729
1655166600000|2022-06-14 00:30:00|8573|8571.5|8572|8570.5|8573.5|8572|8571.4|8569.9|709
1655166900000|2022-06-14 00:35:00|8571.9|8570.4|8573.2|8571.7|8574.1|8572.6|8571.9|8570.4|495
1655167200000|2022-06-14 00:40:00|8573.1|8571.6|8572.4|8570.9|8574.9|8573.4|8572.1|8570.8|520
1655167500000|2022-06-14 00:45:00|8572.3|8570.8|8573.8|8572.3|8574.9|8573.4|8572.1|8570.8|717
1655167800000|2022-06-14 00:50:00|8573.7|8572.2|8572.9|8571.4|8574.2|8572.7|8572.5|8571.1|524
1655168100000|2022-06-14 00:55:00|8572.8|8571.3|8575.1|8573.6|8575.9|8574.8|8571.9|8570.4|658
1655168400000|2022-06-14 01:00:00|8574.9|8573.4|8575.9|8574.4|8577.4|8575.9|8574.2|8572.7|666
1655168700000|2022-06-14 01:05:00|8575.7|8574.2|8575.1|8573.6|8576.8|8575.3|8574.7|8573.2|619
1655169000000|2022-06-14 01:10:00|8575|8573.5|8573.3|8571.8|8575.9|8574.4|8573.2|8571.7|729
1655169300000|2022-06-14 01:15:00|8573|8571.5|8572.6|8571.1|8573.5|8572|8571.9|8570.6|682
1655169600000|2022-06-14 01:20:00|8572.5|8571|8572.6|8571.1|8574|8572.5|8572.2|8570.9|589
1655169900000|2022-06-14 01:25:00|8572.5|8571|8572.6|8571.1|8573.8|8572.6|8571.5|8570.4|621
1655170200000|2022-06-14 01:30:00|8572.5|8571|8566.1|8564.6|8572.7|8571.3|8565.5|8564.3|777
1655170500000|2022-06-14 01:35:00|8565.8|8564.9|8566.4|8564.9|8567|8565.8|8565.7|8564.5|596
1655170800000|2022-06-14 01:40:00|8566.5|8565|8567.8|8566.3|8568|8566.5|8566|8564.5|645
1655171100000|2022-06-14 01:45:00|8567.9|8566.4|8570.3|8569.4|8571.4|8570.3|8565.8|8564.5|719
1655171400000|2022-06-14 01:50:00|8570.4|8569.5|8570.1|8568.6|8570.6|8569.5|8568.8|8567.6|484
1655171700000|2022-06-14 01:55:00|8570.2|8568.7|8570.8|8569.3|8570.9|8569.8|8568.6|8567.1|658
1655172000000|2022-06-14 02:00:00|8570.5|8569|8571.6|8570.1|8572|8570.9|8569.8|8568.4|496
1655172300000|2022-06-14 02:05:00|8571.5|8570|8569.8|8568.3|8572.2|8570.7|8569.5|8568.2|604
1655172600000|2022-06-14 02:10:00|8570|8568.5|8569.1|8567.6|8570.9|8569.4|8568.9|8567.4|657
1655172900000|2022-06-14 02:15:00|8569|8567.5|8570.2|8568.7|8570.3|8569|8567.8|8566.6|502
1655173200000|2022-06-14 02:20:00|8570.3|8568.8|8571.2|8569.7|8572.1|8570.6|8570.1|8568.6|475
1655173500000|2022-06-14 02:25:00|8571.1|8569.6|8571.2|8569.7|8572.2|8570.7|8570|8568.8|533
1655173800000|2022-06-14 02:30:00|8571.1|8569.6|8570.2|8568.7|8571.8|8570.3|8569.4|8567.9|744
1655174100000|2022-06-14 02:35:00|8570.5|8569|8570.9|8569.4|8571.2|8569.9|8570|8568.5|666
1655174400000|2022-06-14 02:40:00|8570.8|8569.3|8571.7|8570.2|8572.8|8571.6|8570.5|8569.1|577
1655174700000|2022-06-14 02:45:00|8571.8|8570.3|8570.5|8569|8572|8570.5|8569.9|8568.7|562
1655175000000|2022-06-14 02:50:00|8570.4|8568.9|8569.9|8568.4|8571.2|8570|8569.1|8567.8|546
1655175300000|2022-06-14 02:55:00|8569.8|8568.3|8570.1|8568.6|8570.8|8569.5|8569.3|8567.9|559
1655175600000|2022-06-14 03:00:00|8570.2|8568.7|8567.6|8566.1|8570.6|8569.1|8567.2|8565.7|774
1655175900000|2022-06-14 03:05:00|8567.8|8566.3|8569.5|8568|8570.5|8569|8567.3|8565.8|696
1655176200000|2022-06-14 03:10:00|8569.6|8568.1|8569.5|8568|8570.5|8569|8568.7|8567.2|549
1655176500000|2022-06-14 03:15:00|8569.4|8567.9|8569.7|8568.2|8570|8568.5|8568.7|8567.2|406
1655176800000|2022-06-14 03:20:00|8569.8|8568.3|8570.6|8569.1|8571.2|8570|8569|8567.8|455
1655177100000|2022-06-14 03:25:00|8570.7|8569.2|8570.4|8568.9|8572.4|8571.1|8568.6|8567.1|819
1655177400000|2022-06-14 03:30:00|8570.3|8568.8|8570.7|8569.2|8571|8569.5|8568.6|8567.1|978
1655177700000|2022-06-14 03:35:00|8570.9|8569.4|8569.3|8567.8|8571.5|8570|8568.2|8567.2|914
1655178000000|2022-06-14 03:40:00|8569.2|8567.7|8569.1|8567.6|8569.8|8568.3|8568.6|8567.1|699
1655178300000|2022-06-14 03:45:00|8569|8567.5|8565.8|8564.3|8569.6|8568.1|8565.4|8564|965
1655178600000|2022-06-14 03:50:00|8566|8564.5|8564.2|8562.7|8567.7|8566.2|8564|8562.5|655
1655178900000|2022-06-14 03:55:00|8564.1|8562.6|8563.5|8562.6|8566|8564.5|8563.4|8562.3|499
1655179200000|2022-06-14 04:00:00|8563.9|8562.4|8561.8|8560.3|8565|8563.7|8561.1|8559.6|776
1655179500000|2022-06-14 04:05:00|8561.7|8560.2|8556.8|8555.3|8562.5|8561|8556.5|8555|693
1655179800000|2022-06-14 04:10:00|8556.7|8555.2|8557|8555.5|8559.3|8557.8|8555|8553.8|751
1655180100000|2022-06-14 04:15:00|8556.9|8555.4|8556.9|8555.4|8558.2|8556.7|8556.6|8555.1|597
1655180400000|2022-06-14 04:20:00|8557|8555.5|8556.9|8555.4|8558.4|8556.9|8555.8|8554.4|545
1655180700000|2022-06-14 04:25:00|8557.3|8555.8|8559.6|8558.1|8560.1|8558.7|8557.2|8555.7|556
1655181000000|2022-06-14 04:30:00|8559.7|8558.2|8558.3|8556.8|8560|8558.5|8557.4|8555.9|496
1655181300000|2022-06-14 04:35:00|8558.5|8557|8561.7|8560.2|8561.8|8560.3|8558.3|8556.9|582
1655181600000|2022-06-14 04:40:00|8561.6|8560.1|8562.1|8560.6|8562.4|8560.9|8560.5|8559|524
1655181900000|2022-06-14 04:45:00|8562|8560.5|8563.4|8561.9|8563.9|8562.7|8561|8559.9|420
1655182200000|2022-06-14 04:50:00|8563.5|8562|8563.2|8561.7|8563.9|8562.9|8562.6|8561.1|383
1655182500000|2022-06-14 04:55:00|8563.1|8561.6|8561.9|8560.4|8563.6|8562.2|8561.5|8560.2|457
1655182800000|2022-06-14 05:00:00|8562|8560.5|8561.5|8560|8562.9|8561.4|8561.2|8560|364
1655183100000|2022-06-14 05:05:00|8561.6|8560.1|8563|8561.5|8563.4|8561.9|8561.2|8560|523
1655183400000|2022-06-14 05:10:00|8562.9|8561.4|8562.1|8560.6|8564|8562.5|8562|8560.5|622
1655183700000|2022-06-14 05:15:00|8562|8560.5|8563.5|8562|8564.9|8563.4|8562|8560.5|457
1655184000000|2022-06-14 05:20:00|8563.4|8561.9|8563.7|8562.2|8564.4|8562.9|8562.9|8561.6|576
1655184300000|2022-06-14 05:25:00|8563.6|8562.1|8563|8561.5|8564|8562.7|8562.5|8561|495
1655184600000|2022-06-14 05:30:00|8562.9|8561.4|8562.5|8561|8563.2|8561.7|8561.7|8560.2|431
1655184900000|2022-06-14 05:35:00|8562.4|8560.9|8561.1|8559.6|8562.5|8561.1|8560.6|8559.6|578
1655185200000|2022-06-14 05:40:00|8561.2|8559.7|8559.8|8558.3|8561.8|8560.4|8559.4|8557.9|808
1655185500000|2022-06-14 05:45:00|8560.3|8558.8|8562.1|8560.6|8563.6|8562.5|8560|8558.5|710
1655185800000|2022-06-14 05:50:00|8562.3|8560.8|8563|8561.5|8563.5|8562|8561.5|8560|667
1655186100000|2022-06-14 05:55:00|8563.1|8561.6|8564.9|8562|8564.9|8562.4|8561.7|8560.2|945
1655186400000|2022-06-14 06:00:00|8564.6|8561.7|8557.8|8556.3|8573.6|8569.3|8552.9|8551.4|1728
1655186700000|2022-06-14 06:05:00|8557.9|8556.4|8563.1|8561.6|8563.5|8562.6|8557.5|8556|988
1655187000000|2022-06-14 06:10:00|8563.2|8561.7|8568.4|8566.9|8569.4|8568.1|8563.1|8561.7|730
1655187300000|2022-06-14 06:15:00|8568.3|8566.8|8569.1|8567.6|8571|8569.7|8567.7|8566.2|692
1655187600000|2022-06-14 06:20:00|8569.2|8567.7|8566.5|8565.6|8569.4|8568.2|8565.7|8564.6|930
1655187900000|2022-06-14 06:25:00|8566.6|8565.7|8566.9|8565.4|8568.6|8567.2|8564.5|8563|1081
1655188200000|2022-06-14 06:30:00|8566.8|8565.3|8571.9|8571|8572.3|8571.1|8565.2|8564|922
1655188500000|2022-06-14 06:35:00|8572.3|8570.8|8578.2|8577.3|8578.7|8577.5|8571.9|8570.4|873
1655188800000|2022-06-14 06:40:00|8578.3|8577.4|8573.9|8573|8578.7|8577.5|8573.2|8572.3|787
1655189100000|2022-06-14 06:45:00|8573.8|8572.9|8573|8571.5|8575.7|8574.2|8569.1|8568.2|834
1655189400000|2022-06-14 06:50:00|8573.1|8571.6|8578.5|8577.6|8578.9|8577.8|8572.7|8571.5|685
1655189700000|2022-06-14 06:55:00|8578.9|8577.4|8581.3|8579.8|8581.9|8580.8|8576.6|8575.5|794
1655190000000|2022-06-14 07:00:00|8581.4|8579.9|8586.6|8585.7|8590.2|8589.3|8581.1|8579.9|1016
1655190300000|2022-06-14 07:05:00|8586.4|8585.5|8585.8|8584.3|8589.1|8588.2|8585.2|8584.1|896
1655190600000|2022-06-14 07:10:00|8585.7|8584.8|8584.3|8583.4|8587.4|8586.2|8583.6|8582.4|893
1655190900000|2022-06-14 07:15:00|8585|8583.5|8591|8590.1|8591.7|8590.6|8583.3|8582.1|968
1655191200000|2022-06-14 07:20:00|8590.9|8590|8588.6|8587.1|8594.5|8593.4|8587.8|8586.7|1014
1655191500000|2022-06-14 07:25:00|8588.5|8587|8585.2|8583.7|8589.8|8588.7|8584.1|8582.9|984
1655191800000|2022-06-14 07:30:00|8585.1|8583.6|8580.1|8578.6|8585.3|8584.1|8578|8576.9|957
1655192100000|2022-06-14 07:35:00|8580.2|8578.7|8585.1|8583.6|8585.6|8584.4|8578.3|8577.1|830
1655192400000|2022-06-14 07:40:00|8585.3|8583.8|8587.2|8585.7|8588|8586.6|8584.7|8583.5|772
1655192700000|2022-06-14 07:45:00|8587.3|8585.8|8592.4|8591.5|8592.9|8591.5|8587.1|8585.7|946
1655193000000|2022-06-14 07:50:00|8592.3|8591.4|8588|8587.1|8593.4|8592.5|8585.5|8584.6|949
1655193300000|2022-06-14 07:55:00|8588.2|8587.3|8594.3|8593.4|8594.9|8593.9|8587.6|8586.7|823
1655193600000|2022-06-14 08:00:00|8594.8|8593.3|8595.6|8594.7|8600.6|8599.3|8593.9|8593|836
1655193900000|2022-06-14 08:05:00|8595.5|8594.6|8597|8595.5|8600.1|8599|8595|8593.8|922
1655194200000|2022-06-14 08:10:00|8597.1|8595.6|8597.6|8596.7|8599.3|8598.2|8594.7|8593.5|695
1655194500000|2022-06-14 08:15:00|8597.5|8596.6|8600.9|8599.4|8601.1|8599.9|8596.4|8595.5|677
1655194800000|2022-06-14 08:20:00|8601|8599.5|8604.1|8603.2|8604.6|8603.7|8599.4|8598.1|877
1655195100000|2022-06-14 08:25:00|8604.2|8603.3|8608.9|8607.4|8612.5|8611.3|8603.2|8602.1|905
1655195400000|2022-06-14 08:30:00|8609|8607.5|8606|8605.1|8611.7|8610.3|8605.6|8604.5|847
1655195700000|2022-06-14 08:35:00|8606.1|8605.2|8606.5|8605|8607.4|8606.2|8604.1|8603.1|789
1655196000000|2022-06-14 08:40:00|8606.2|8605.3|8605.6|8604.1|8609.4|8608.2|8601.7|8600.6|925
1655196300000|2022-06-14 08:45:00|8605.5|8604|8603.2|8601.7|8608.6|8607.4|8601.8|8600.5|1047
1655196600000|2022-06-14 08:50:00|8603.4|8601.9|8603.7|8602.8|8604.4|8603.2|8599.7|8598.5|761
1655196900000|2022-06-14 08:55:00|8604|8603.1|8612.5|8611|8615.3|8614.1|8603.3|8602.1|922
1655197200000|2022-06-14 09:00:00|8612.6|8611.1|8607.2|8606.3|8613.5|8612|8606.2|8605.1|915
1655197500000|2022-06-14 09:05:00|8607|8606.1|8607.1|8606.2|8610.8|8609.5|8605.2|8604.3|857
1655197800000|2022-06-14 09:10:00|8607.2|8606.3|8609.8|8608.9|8611.5|8610.4|8607.1|8605.9|631
1655198100000|2022-06-14 09:15:00|8609.7|8608.8|8606.4|8605.5|8610.2|8609|8605|8604.1|748
1655198400000|2022-06-14 09:20:00|8606.7|8605.2|8603.9|8603|8606.8|8605.3|8602.8|8601.5|630
1655198700000|2022-06-14 09:25:00|8603.8|8602.9|8605.5|8604|8606.5|8605.3|8602.3|8601.2|729
1655199000000|2022-06-14 09:30:00|8605.6|8604.1|8611.2|8610.3|8611.7|8610.4|8602.8|8601.5|927
1655199300000|2022-06-14 09:35:00|8611.1|8610.2|8613.6|8612.7|8613.7|8612.8|8607.5|8606.6|713
1655199600000|2022-06-14 09:40:00|8613.5|8612.6|8618.1|8617.2|8618.7|8617.5|8611.1|8610|899
1655199900000|2022-06-14 09:45:00|8618.2|8617.3|8612.1|8610.6|8618.2|8617.3|8611.8|8610.5|778
1655200200000|2022-06-14 09:50:00|8612.2|8610.7|8614.6|8613.1|8615.8|8614.4|8611.7|8610.4|738
1655200500000|2022-06-14 09:55:00|8614.5|8613|8620.5|8619.6|8621.1|8619.8|8614.1|8612.8|879
1655200800000|2022-06-14 10:00:00|8620.2|8619.3|8618.4|8616.9|8620.6|8619.4|8615.2|8614|843
1655201100000|2022-06-14 10:05:00|8618.3|8617.4|8620.5|8619.6|8621.2|8620.2|8617.1|8615.7|736
1655201400000|2022-06-14 10:10:00|8620.6|8619.7|8624.4|8623.5|8624.8|8623.9|8619|8617.9|718
1655201700000|2022-06-14 10:15:00|8624.2|8623.3|8619.2|8618.3|8624.5|8623.3|8616.7|8615.5|752
1655202000000|2022-06-14 10:20:00|8619.3|8618.4|8618.1|8617.2|8621.2|8620.1|8617.3|8615.9|839
1655202300000|2022-06-14 10:25:00|8618.5|8617|8617.6|8616.7|8621.1|8620|8615|8613.8|776
1655202600000|2022-06-14 10:30:00|8617.7|8616.8|8615.2|8614.3|8618.3|8617.1|8611.3|8610.1|882
1655202900000|2022-06-14 10:35:00|8615.3|8614.4|8616.9|8616|8618.7|8617.8|8615.1|8614.1|693
1655203200000|2022-06-14 10:40:00|8616.8|8615.9|8618.3|8617.4|8619.4|8617.9|8613.6|8612.4|759
1655203500000|2022-06-14 10:45:00|8618.2|8617.3|8621.3|8620.4|8622.2|8620.9|8616.5|8615.3|895
1655203800000|2022-06-14 10:50:00|8621.2|8620.3|8623.4|8621.9|8623.8|8622.6|8616.5|8615.2|868
1655204100000|2022-06-14 10:55:00|8623.3|8621.8|8634.2|8633.3|8635.3|8634.2|8622.1|8620.9|1094
1655204400000|2022-06-14 11:00:00|8634.1|8633.2|8631.9|8630.4|8637.7|8636.3|8629.2|8628.3|1143
1655204700000|2022-06-14 11:05:00|8631.7|8630.8|8636.5|8635.6|8638.3|8637|8631|8629.8|839
1655205000000|2022-06-14 11:10:00|8636.9|8635.4|8631.2|8630.3|8636.9|8635.7|8630.3|8628.9|770
1655205300000|2022-06-14 11:15:00|8631.3|8630.4|8641.9|8640.4|8642|8640.8|8630.6|8629.6|769
1655205600000|2022-06-14 11:20:00|8641.8|8640.3|8649.2|8647.7|8649.6|8648.3|8641|8640.1|812
1655205900000|2022-06-14 11:25:00|8649.1|8647.6|8641|8640.1|8649.4|8648.1|8640|8638.8|858
1655206200000|2022-06-14 11:30:00|8640.9|8640|8643.9|8643|8644.9|8643.8|8640|8638.7|876
1655206500000|2022-06-14 11:35:00|8643.8|8642.9|8643.6|8642.7|8647.9|8647|8643|8641.8|910
1655206800000|2022-06-14 11:40:00|8644|8642.5|8644.4|8642.9|8646.2|8645.1|8640.3|8639.2|779
1655207100000|2022-06-14 11:45:00|8644.5|8643|8643.1|8642.2|8646.8|8645.8|8642.3|8641.1|656
1655207400000|2022-06-14 11:50:00|8643.2|8642.3|8646.2|8645.3|8647|8645.6|8640|8639|707
1655207700000|2022-06-14 11:55:00|8646.3|8645.4|8653.6|8652.1|8659.4|8658.3|8646|8644.7|972
1655208000000|2022-06-14 12:00:00|8653.5|8652|8649.6|8648.1|8654.5|8653.6|8647|8645.9|1138
1655208300000|2022-06-14 12:05:00|8649.7|8648.2|8653.7|8652.8|8655.1|8654.1|8649.3|8648.2|881
1655208600000|2022-06-14 12:10:00|8653.8|8652.9|8657.7|8656.8|8659.3|8657.8|8653.8|8652.9|798
1655208900000|2022-06-14 12:15:00|8657.9|8656.4|8657.6|8656.7|8657.9|8656.8|8652.1|8650.6|784
1655209200000|2022-06-14 12:20:00|8657.5|8656.6|8651.4|8650.5|8658.4|8657.3|8650.9|8649.7|794
1655209500000|2022-06-14 12:25:00|8651.3|8650.4|8655.6|8652.9|8659.8|8658.5|8650.5|8649.6|857
1655209800000|2022-06-14 12:30:00|8655.8|8652.3|8656|8654.5|8657.4|8655.2|8650|8648.7|1283
1655210100000|2022-06-14 12:35:00|8656.1|8654.6|8655.4|8654.5|8659.5|8658.2|8654.3|8653.2|945
1655210400000|2022-06-14 12:40:00|8655.3|8654.4|8655.2|8653.7|8656.9|8655.7|8651.2|8650|844
1655210700000|2022-06-14 12:45:00|8655|8654.1|8658.6|8657.7|8663.2|8662.3|8654.6|8653.7|934
1655211000000|2022-06-14 12:50:00|8658.9|8657.4|8659|8657.5|8660.5|8659.3|8656.3|8655.4|1023
1655211300000|2022-06-14 12:55:00|8658.7|8657.8|8652.5|8651.6|8662.8|8661.6|8652.3|8651|945
1655211600000|2022-06-14 13:00:00|8652.8|8651.3|8654.4|8653.5|8657.4|8656.2|8651.9|8650.7|1005
1655211900000|2022-06-14 13:05:00|8654.3|8653.4|8652.6|8651.7|8656.1|8655|8651.2|8650.1|878
1655212200000|2022-06-14 13:10:00|8652.7|8651.8|8655.9|8655|8656.4|8655.2|8651.3|8650.1|801
1655212500000|2022-06-14 13:15:00|8656|8655.1|8660.9|8659.4|8661.3|8660.3|8654.9|8654|827
1655212800000|2022-06-14 13:20:00|8661|8659.5|8658.1|8656.6|8661.7|8660.7|8655.8|8654.6|864
1655213100000|2022-06-14 13:25:00|8658.2|8656.7|8658.7|8657.8|8661|8659.7|8657.2|8656.2|889
1655213400000|2022-06-14 13:30:00|8658.8|8657.3|8653.3|8651.8|8658.9|8657.7|8649.6|8648.7|1125
1655213700000|2022-06-14 13:35:00|8653|8652.1|8653.1|8652.2|8655.1|8654.2|8651.4|8650.2|1034
1655214000000|2022-06-14 13:40:00|8653|8652.1|8661.9|8661|8662.2|8661|8651.8|8650.9|1004
1655214300000|2022-06-14 13:45:00|8662|8661.1|8665.5|8664.6|8668.2|8667.1|8660|8658.8|1063
1655214600000|2022-06-14 13:50:00|8665.8|8664.3|8661.1|8660.2|8667.2|8666.2|8660.9|8659.7|1122
1655214900000|2022-06-14 13:55:00|8661|8660.1|8660.2|8659.3|8663.4|8662.3|8658.5|8657.5|1009
1655215200000|2022-06-14 14:00:00|8660.5|8659.6|8662.3|8661.4|8669.1|8668.1|8660|8658.7|1053
1655215500000|2022-06-14 14:05:00|8662.4|8661.5|8672.3|8670.8|8674.8|8673.3|8662.4|8661.5|1178
1655215800000|2022-06-14 14:10:00|8672.4|8670.9|8678.7|8677.2|8682.4|8681.2|8672.4|8670.9|1011
1655216100000|2022-06-14 14:15:00|8678.6|8677.1|8680.6|8679.7|8682.9|8681.7|8677.1|8676.1|1013
1655216400000|2022-06-14 14:20:00|8680.5|8679.6|8670.5|8669|8681.3|8680|8667.5|8666.2|1022
1655216700000|2022-06-14 14:25:00|8670.3|8669.4|8671.5|8670|8673|8672.1|8665.2|8664.1|1081
1655217000000|2022-06-14 14:30:00|8671.6|8670.1|8664.7|8663.2|8674.8|8673.7|8663.3|8662|1103
1655217300000|2022-06-14 14:35:00|8664.5|8663|8661.9|8661|8665.9|8664.7|8660.5|8659.4|1057
1655217600000|2022-06-14 14:40:00|8662|8661.1|8659.4|8657.9|8665.5|8664.6|8657.7|8656.7|954
1655217900000|2022-06-14 14:45:00|8659.2|8658.3|8662.5|8661.6|8663.3|8662.2|8656.4|8655.4|1169
1655218200000|2022-06-14 14:50:00|8662.4|8661.5|8669.2|8667.7|8673.3|8672.4|8659.5|8658.4|1095
1655218500000|2022-06-14 14:55:00|8669.3|8667.8|8674.6|8673.7|8675.2|8674.1|8667.3|8666.2|1360
1655218800000|2022-06-14 15:00:00|8674.5|8673.6|8672.5|8671|8678.2|8677|8671|8669.9|1368
1655219100000|2022-06-14 15:05:00|8672.4|8670.9|8674.5|8673.6|8675.9|8674.9|8669.4|8668.2|987
1655219400000|2022-06-14 15:10:00|8674.7|8673.8|8669.3|8668.4|8677.3|8676.4|8669.2|8668|887
1655219700000|2022-06-14 15:15:00|8669.4|8668.5|8670.9|8670|8675.3|8673.8|8668.8|8667.6|1057
1655220000000|2022-06-14 15:20:00|8671|8670.1|8668.2|8667.3|8677|8676|8667.7|8666.4|1015
1655220300000|2022-06-14 15:25:00|8668.1|8667.2|8669.9|8669|8670.5|8669.4|8666.5|8665.2|873
1655220600000|2022-06-14 15:30:00|8669.8|8668.9|8674.6|8673.7|8676.7|8675.5|8668.6|8667.7|1024
1655220900000|2022-06-14 15:35:00|8674.5|8673.6|8673.2|8672.3|8676.6|8675.4|8672.7|8671.3|904
1655221200000|2022-06-14 15:40:00|8673.1|8672.2|8675.6|8674.7|8676.2|8675.1|8671.3|8670.4|811
1655221500000|2022-06-14 15:45:00|8675.7|8674.8|8677.4|8676.5|8681.8|8680.3|8674.6|8673.7|904
1655221800000|2022-06-14 15:50:00|8677.6|8676.7|8685.1|8684.2|8685.2|8684.3|8677.6|8676.4|923
1655222100000|2022-06-14 15:55:00|8685|8684.1|8670|8669.1|8685|8684.1|8667.9|8667|1037
1655222400000|2022-06-14 16:00:00|8670.3|8668.8|8677.1|8676.2|8678.6|8677.3|8670|8668.8|949
1655222700000|2022-06-14 16:05:00|8677.2|8676.3|8682.8|8681.3|8685.1|8683.9|8677.2|8676.2|873
1655223000000|2022-06-14 16:10:00|8682.5|8681.6|8680.6|8679.7|8683.2|8682.1|8679.5|8678.4|853
1655223300000|2022-06-14 16:15:00|8680.8|8679.9|8679.8|8678.9|8684.3|8683.4|8678.6|8677.4|858
1655223600000|2022-06-14 16:20:00|8680.1|8678.6|8686.3|8684.8|8687.3|8686.1|8678.8|8677.5|835
1655223900000|2022-06-14 16:25:00|8685.9|8685|8685.6|8684.7|8688.8|8687.8|8685.5|8684.3|758
1655224200000|2022-06-14 16:30:00|8685.7|8684.8|8679.7|8678.8|8686.1|8684.8|8679.1|8678.1|919
1655224500000|2022-06-14 16:35:00|8679.8|8678.9|8682.8|8681.9|8683.1|8681.9|8679.4|8678.2|769
1655224800000|2022-06-14 16:40:00|8682.9|8682|8681.1|8680.2|8686.5|8685.6|8680.6|8679.6|740
1655225100000|2022-06-14 16:45:00|8681.2|8680.3|8682|8680.5|8683.9|8682.9|8679.5|8678.2|663
1655225400000|2022-06-14 16:50:00|8682.1|8680.6|8684.8|8683.9|8685.6|8684.5|8681.8|8680.5|680
1655225700000|2022-06-14 16:55:00|8684.9|8684|8687.8|8686.9|8687.9|8687|8684.3|8683.1|637
1655226000000|2022-06-14 17:00:00|8687.9|8687|8684.3|8683.4|8688.2|8687.3|8683.6|8682.6|543
1655226300000|2022-06-14 17:05:00|8684.4|8683.5|8683.1|8682.2|8684.5|8683.6|8680.7|8679.5|679
1655226600000|2022-06-14 17:10:00|8683.2|8682.3|8682.8|8681.9|8685|8684.1|8680.4|8679.3|694
1655226900000|2022-06-14 17:15:00|8683|8682.1|8679.8|8678.3|8683.5|8682.4|8679|8678.1|583
1655227200000|2022-06-14 17:20:00|8679.5|8678.6|8679.2|8678.3|8683.4|8682.4|8678.9|8677.7|902
1655227500000|2022-06-14 17:25:00|8679.1|8678.2|8684.3|8683.4|8684.9|8683.9|8679|8677.9|767
1655227800000|2022-06-14 17:30:00|8684.4|8683.5|8685.8|8684.9|8686|8685.1|8683.9|8682.8|503
1655228100000|2022-06-14 17:35:00|8685.7|8684.8|8688.8|8687.9|8688.9|8688|8684.9|8684|633
1655228400000|2022-06-14 17:40:00|8688.9|8688|8690.2|8689.3|8690.7|8689.5|8687.3|8686.2|489
1655228700000|2022-06-14 17:45:00|8690.3|8689.4|8691.1|8690.2|8691.9|8690.9|8689.8|8688.8|515
1655229000000|2022-06-14 17:50:00|8691|8690.1|8690.9|8690|8691.7|8690.7|8689.7|8688.8|488
1655229300000|2022-06-14 17:55:00|8690.8|8689.9|8693.2|8692.3|8693.9|8692.8|8689.9|8689|591
1655229600000|2022-06-14 18:00:00|8693.1|8692.2|8694.3|8693.4|8695.3|8694|8691.8|8690.8|644
1655229900000|2022-06-14 18:05:00|8694.4|8693.5|8695|8693.5|8695.2|8694.3|8693.6|8692.7|521
1655230200000|2022-06-14 18:10:00|8694.9|8693.4|8697.8|8696.3|8698.5|8697.3|8694.2|8693.3|598
1655230500000|2022-06-14 18:15:00|8697.7|8696.2|8696.7|8695.8|8697.7|8696.5|8695.1|8694|525
1655230800000|2022-06-14 18:20:00|8696.8|8695.9|8698.2|8697.3|8698.2|8697.3|8695.7|8694.6|507
1655231100000|2022-06-14 18:25:00|8698.3|8697.4|8698.7|8697.2|8698.7|8697.5|8697.2|8696.3|514
1655231400000|2022-06-14 18:30:00|8698.4|8697.5|8696.5|8695.6|8699.2|8697.9|8696.4|8695.2|450
1655231700000|2022-06-14 18:35:00|8696.4|8695.5|8697.2|8695.7|8698.8|8697.6|8695.7|8694.6|474
1655232000000|2022-06-14 18:40:00|8697.1|8696.2|8699|8697.5|8699.6|8698.5|8696.8|8695.7|512
1655232300000|2022-06-14 18:45:00|8699.1|8697.6|8697.1|8696.2|8699.1|8697.9|8696.5|8695.6|605
1655232600000|2022-06-14 18:50:00|8697.2|8696.3|8696.1|8695.2|8697.7|8696.7|8695.3|8694.2|554
1655232900000|2022-06-14 18:55:00|8696.2|8695.3|8697|8696.1|8698.2|8697.2|8695.3|8694.2|637
1655233200000|2022-06-14 19:00:00|8696.9|8696|8697.6|8696.1|8700.7|8699.8|8696.9|8695.9|768
1655233500000|2022-06-14 19:05:00|8697.7|8696.2|8701|8699.5|8701.3|8700.3|8696.9|8695.8|616
1655233800000|2022-06-14 19:10:00|8700.6|8699.7|8701.6|8700.7|8702.4|8701.2|8700|8698.9|467
1655234100000|2022-06-14 19:15:00|8701.5|8700.6|8714.1|8713.2|8716.7|8715.5|8700.7|8699.7|840
1655234400000|2022-06-14 19:20:00|8714.3|8713.4|8703.3|8701.8|8715.4|8714.5|8703.1|8701.6|923
1655234700000|2022-06-14 19:25:00|8703.5|8702|8694.9|8694|8703.7|8702.2|8694.4|8693.4|950
1655235000000|2022-06-14 19:30:00|8695|8694.1|8690.6|8689.1|8695.6|8694.5|8689.8|8688.6|873
1655235300000|2022-06-14 19:35:00|8690.2|8689.3|8688.3|8686.8|8690.7|8689.5|8686.4|8685.2|717
1655235600000|2022-06-14 19:40:00|8688.6|8687.4|8689.1|8687.6|8690.6|8689.3|8686.1|8685.1|904
1655235900000|2022-06-14 19:45:00|8688.8|8687.9|8685.1|8683.6|8690|8688.8|8684.3|8682.9|904
1655236200000|2022-06-14 19:50:00|8685|8683.5|8688.9|8687.4|8690.6|8689.1|8685|8683.5|1010
1655236500000|2022-06-14 19:55:00|8688.8|8687.3|8687.6|8686.1|8689.3|8688.2|8687.1|8685.7|643
1655236800000|2022-06-14 20:00:00|8687.7|8686.2|8688.5|8687|8689.5|8688|8686.9|8685.8|410
1655237100000|2022-06-14 20:05:00|8688.2|8686.7|8689.4|8688.5|8690.4|8688.9|8688.2|8686.7|287
1655237400000|2022-06-14 20:10:00|8689.5|8688.6|8687.7|8686.2|8689.9|8688.6|8687.4|8685.9|313
1655237700000|2022-06-14 20:15:00|8687.9|8686.4|8683.6|8682.1|8688.1|8686.6|8683.2|8681.7|353
1655238000000|2022-06-14 20:20:00|8683.7|8682.2|8688.6|8687.7|8688.9|8687.7|8683.5|8682.1|233
1655238300000|2022-06-14 20:25:00|8688.2|8687.3|8687.6|8686.1|8688.5|8687.3|8686.9|8685.8|195
1655238600000|2022-06-14 20:30:00|8687.7|8686.2|8687.9|8686.4|8689.2|8687.7|8687|8685.5|189
1655238900000|2022-06-14 20:35:00|8687.8|8686.3|8685.2|8683.7|8687.9|8686.4|8684.8|8683.3|285
1655239200000|2022-06-14 20:40:00|8685.3|8683.8|8685.2|8683.7|8685.7|8684.2|8684.8|8683.3|206
1655239500000|2022-06-14 20:45:00|8685.3|8683.8|8683.4|8681.9|8685.9|8684.4|8683.3|8681.8|204
1655239800000|2022-06-14 20:50:00|8683.5|8682|8685.4|8682.6|8687|8683.9|8682.8|8680.9|489
1655240100000|2022-06-14 20:55:00|8685.6|8682.7|8685.4|8680.1|8686.6|8683.9|8683.1|8678.1|586
1655240400000|2022-06-14 21:00:00|8685.9|8678.7|8686.9|8678|8688.5|8679.1|8685.8|8677|23
1655240700000|2022-06-14 21:05:00|8687.2|8677.8|8688.8|8677.8|8689.5|8679.6|8686|8676.3|78
1655241000000|2022-06-14 21:10:00|8687.3|8676.3|8686.9|8675.9|8690.9|8679.9|8686.3|8675.3|264
1655241300000|2022-06-14 21:15:00|8687.1|8676.1|8688.8|8677.8|8690.9|8679.9|8686|8675|156
1655241600000|2022-06-14 21:20:00|8687.8|8676.8|8690|8679|8693.3|8682.3|8687.3|8676.3|258
1655241900000|2022-06-14 21:25:00|8690.1|8679.1|8687.2|8676.2|8693.5|8682.5|8686.6|8675.6|366
1655242200000|2022-06-14 21:30:00|8687|8676|8691.9|8680.9|8694.8|8683.8|8686.7|8675.7|1127
1655242500000|2022-06-14 21:35:00|8692|8681|8690|8679|8700|8689|8686.7|8676.5|852
1655242800000|2022-06-14 21:40:00|8689.6|8678.6|8689.8|8678.8|8692|8681|8685.6|8676.6|295
1655243100000|2022-06-14 21:45:00|8689.7|8678.7|8689.4|8678.4|8692|8681|8684.9|8675.7|330
1655243400000|2022-06-14 21:50:00|8687.7|8676.7|8685.3|8677.8|8690.9|8679.9|8680.9|8669.9|296
1655243700000|2022-06-14 21:55:00|8685.5|8678|8686.2|8676.2|8691.6|8680.6|8684.5|8675.2|275
1655244000000|2022-06-14 22:00:00|8685.1|8677.1|8685.2|8679.8|8690.4|8680.4|8684.2|8675.8|708
1655244300000|2022-06-14 22:05:00|8685.1|8679.9|8687.4|8680.9|8693.1|8682.1|8684.4|8676.3|670
1655244600000|2022-06-14 22:10:00|8687.2|8681.1|8688.9|8680.4|8693.5|8682.7|8685.4|8678.8|725
1655244900000|2022-06-14 22:15:00|8688.4|8679.6|8685.4|8682.6|8693.9|8683.1|8684.3|8678.3|1557
1655245200000|2022-06-14 22:20:00|8685.5|8682.4|8685.8|8682.7|8690.9|8685.4|8685|8681.1|1057
1655245500000|2022-06-14 22:25:00|8686.6|8682.6|8684.3|8681.7|8694.7|8683.7|8684|8678.1|1376
1655245800000|2022-06-14 22:30:00|8684.5|8681.8|8685.3|8682.5|8694|8683.2|8683.3|8678.3|1317
1655246100000|2022-06-14 22:35:00|8685.4|8682.6|8682.5|8680|8685.4|8682.7|8681.9|8679.9|809
1655246400000|2022-06-14 22:40:00|8682.7|8680.3|8682.7|8680.4|8683.4|8681.2|8681.2|8678.9|880
1655246700000|2022-06-14 22:45:00|8682.8|8680.3|8682.1|8679.8|8683.6|8681.8|8681.1|8678.7|687
1655247000000|2022-06-14 22:50:00|8682.4|8679.9|8686.1|8683.9|8687.1|8684.9|8681|8678.6|860
1655247300000|2022-06-14 22:55:00|8685.9|8683.6|8687.1|8684.2|8687.3|8684.7|8684|8682.1|863
1655247600000|2022-06-14 23:00:00|8686.9|8684.4|8683.4|8681.9|8686.9|8684.6|8683.1|8681.6|622
1655247900000|2022-06-14 23:05:00|8683.5|8682|8685.9|8684.4|8686.3|8684.5|8683.2|8681.7|498
1655248200000|2022-06-14 23:10:00|8686|8684.5|8689.2|8687.7|8689.8|8688.3|8684.9|8683.4|604
1655248500000|2022-06-14 23:15:00|8689.1|8687.6|8686.4|8684.9|8690.1|8688.6|8686.3|8684.8|433
1655248800000|2022-06-14 23:20:00|8686.5|8685|8686.7|8685.2|8687|8685.5|8685.6|8684.1|276
1655249100000|2022-06-14 23:25:00|8687.2|8685.7|8685.5|8684|8687.3|8685.8|8684.1|8682.6|322
1655249400000|2022-06-14 23:30:00|8685.6|8684.1|8687|8685.5|8688.5|8687|8685.5|8684|319
1655249700000|2022-06-14 23:35:00|8686.9|8685.4|8688.7|8687.2|8689.5|8688|8686.4|8684.9|328
1655250000000|2022-06-14 23:40:00|8688.8|8687.3|8690.9|8689.4|8691.7|8690.2|8688|8686.5|275
1655250300000|2022-06-14 23:45:00|8690.8|8689.3|8691.4|8689.9|8692.5|8691.3|8690.4|8688.9|413
1655250600000|2022-06-14 23:50:00|8691.3|8689.8|8691.1|8689.6|8692.5|8691|8690.5|8689.4|390
1655250900000|2022-06-14 23:55:00|8691.2|8689.7|8691|8689.5|8691.6|8690.5|8690.4|8689.2|425
1655251200000|2022-06-15 00:00:00|8690.7|8689.8|8686.7|8685.2|8690.9|8689.9|8685.7|8684.2|663
1655251500000|2022-06-15 00:05:00|8686.6|8685.1|8689.8|8688.3|8690.1|8688.9|8686.5|8685|724
1655251800000|2022-06-15 00:10:00|8689.9|8688.4|8689.8|8688.3|8690.1|8688.7|8688|8686.5|558
1655252100000|2022-06-15 00:15:00|8689.7|8688.2|8686.1|8684.6|8690.8|8689.3|8685.8|8684.3|722
1655252400000|2022-06-15 00:20:00|8686.2|8684.7|8686.5|8685|8688|8686.5|8685.6|8684.1|560
1655252700000|2022-06-15 00:25:00|8686.4|8684.9|8685.7|8684.2|8687.8|8686.3|8684.9|8683.4|697
1655253000000|2022-06-15 00:30:00|8685.8|8684.3|8684.9|8683.4|8686|8684.5|8683.9|8682.6|546
1655253300000|2022-06-15 00:35:00|8684.7|8683.2|8682.9|8681.4|8685.6|8684.2|8682.5|8681.1|577
1655253600000|2022-06-15 00:40:00|8682.8|8681.3|8679.8|8678.9|8682.9|8681.9|8679.7|8678.7|506
1655253900000|2022-06-15 00:45:00|8679.9|8679|8684.7|8683.2|8684.7|8683.6|8679.8|8678.9|490
1655254200000|2022-06-15 00:50:00|8684.4|8683.5|8682.8|8681.3|8686.5|8685.6|8682.3|8681|632
1655254500000|2022-06-15 00:55:00|8682.9|8681.4|8682.9|8681.4|8683.7|8682.2|8680.8|8679.5|680
1655254800000|2022-06-15 01:00:00|8683|8681.5|8680.8|8679.9|8683.8|8682.3|8680.3|8679|642
1655255100000|2022-06-15 01:05:00|8680.9|8680|8680.3|8678.8|8682.7|8681.2|8680.1|8678.6|709
1655255400000|2022-06-15 01:10:00|8680.5|8679|8680.8|8679.3|8681.3|8679.8|8678.8|8677.4|709
1655255700000|2022-06-15 01:15:00|8680.7|8679.2|8681.6|8680.1|8682.7|8681.3|8680.7|8679.2|711
1655256000000|2022-06-15 01:20:00|8681.5|8680|8679.5|8678.6|8682|8680.6|8678.7|8677.5|656
1655256300000|2022-06-15 01:25:00|8679.4|8678.5|8682.1|8680.6|8682.7|8681.5|8678.7|8677.5|707
1655256600000|2022-06-15 01:30:00|8682.2|8680.7|8681.4|8679.9|8683|8681.5|8681.2|8679.8|742
1655256900000|2022-06-15 01:35:00|8681.6|8680.1|8681.4|8679.9|8681.8|8680.5|8680.3|8678.8|664
1655257200000|2022-06-15 01:40:00|8681.1|8680.2|8682.4|8680.9|8683.2|8681.7|8681.1|8679.6|785
1655257500000|2022-06-15 01:45:00|8682.5|8681|8680.2|8678.7|8683.2|8681.7|8680|8678.7|663
1655257800000|2022-06-15 01:50:00|8679.8|8678.9|8682.1|8680.6|8682.1|8680.7|8678.5|8677.3|646
1655258100000|2022-06-15 01:55:00|8682|8680.5|8678.3|8676.8|8682.1|8680.6|8677.6|8676.1|512
1655258400000|2022-06-15 02:00:00|8678.2|8676.7|8677.4|8675.9|8678.4|8676.9|8676.2|8674.7|723
1655258700000|2022-06-15 02:05:00|8677.3|8675.8|8678|8676.5|8679.7|8678.2|8676.9|8675.4|746
1655259000000|2022-06-15 02:10:00|8677.9|8676.4|8678|8676.5|8678.8|8677.3|8676|8674.5|551
1655259300000|2022-06-15 02:15:00|8678.1|8676.6|8678.6|8677.1|8679.4|8677.9|8678|8676.5|488
1655259600000|2022-06-15 02:20:00|8678.7|8677.2|8676.6|8675.1|8679.3|8677.8|8676|8674.7|496
1655259900000|2022-06-15 02:25:00|8676.7|8675.2|8675.3|8673.8|8677.6|8676.1|8674|8672.5|539
1655260200000|2022-06-15 02:30:00|8675.9|8674.4|8676.3|8674.8|8677.9|8676.4|8675.5|8674.2|515
1655260500000|2022-06-15 02:35:00|8676.2|8674.7|8677.7|8676.2|8677.9|8676.4|8675.9|8674.6|375
1655260800000|2022-06-15 02:40:00|8677.6|8676.1|8676.7|8675.2|8677.6|8676.1|8675.8|8674.3|356
1655261100000|2022-06-15 02:45:00|8676.8|8675.3|8676.7|8675.2|8677|8675.5|8675.7|8674.4|500
1655261400000|2022-06-15 02:50:00|8676.6|8675.1|8678.2|8676.7|8678.6|8677.4|8676.5|8675|470
1655261700000|2022-06-15 02:55:00|8678.3|8676.8|8679.2|8677.7|8679.5|8678|8677.8|8676.4|387
1655262000000|2022-06-15 03:00:00|8679.3|8677.8|8679.5|8678|8679.7|8678.3|8677.2|8675.7|530
1655262300000|2022-06-15 03:05:00|8679.6|8678.1|8680.4|8678.9|8681.2|8679.9|8679.4|8677.9|488
1655262600000|2022-06-15 03:10:00|8680.5|8679|8680|8678.5|8680.5|8679.1|8679.4|8677.9|393
1655262900000|2022-06-15 03:15:00|8679.8|8678.3|8680.1|8678.6|8681.2|8680|8679.2|8677.7|495
1655263200000|2022-06-15 03:20:00|8680.2|8678.7|8681.4|8679.9|8681.9|8680.7|8679.7|8678.4|408
1655263500000|2022-06-15 03:25:00|8681.5|8680|8681.6|8680.1|8681.8|8680.6|8680.9|8679.4|365
1655263800000|2022-06-15 03:30:00|8681.4|8679.9|8680.7|8679.2|8682.9|8681.4|8680.2|8678.7|526
1655264100000|2022-06-15 03:35:00|8680.6|8679.1|8684.5|8683|8684.5|8683.2|8679.7|8678.2|493
1655264400000|2022-06-15 03:40:00|8684.4|8682.9|8686.1|8684.6|8686.6|8685.1|8684|8682.5|477
1655264700000|2022-06-15 03:45:00|8686.2|8684.7|8686.8|8685.3|8686.8|8685.3|8685.7|8684.4|391
1655265000000|2022-06-15 03:50:00|8686.6|8685.1|8687.4|8685.9|8688|8686.5|8686.3|8685|404
1655265300000|2022-06-15 03:55:00|8687.3|8685.8|8686.8|8685.3|8688.1|8686.8|8686.6|8685.2|403
1655265600000|2022-06-15 04:00:00|8686.9|8685.4|8684.4|8682.9|8687.4|8686.1|8683.9|8682.4|503
1655265900000|2022-06-15 04:05:00|8684.2|8682.7|8682.8|8681.3|8684.4|8682.9|8682.1|8680.7|588
1655266200000|2022-06-15 04:10:00|8682.7|8681.2|8684|8682.5|8685.5|8684.2|8682.4|8680.9|491
1655266500000|2022-06-15 04:15:00|8683.9|8682.4|8682.7|8681.2|8684|8682.8|8682.2|8680.8|463
1655266800000|2022-06-15 04:20:00|8682.8|8681.3|8683.7|8682.2|8683.8|8682.3|8681.5|8680.2|559
1655267100000|2022-06-15 04:25:00|8683.6|8682.1|8681.8|8680.3|8684.4|8682.9|8681.6|8680.2|376
1655267400000|2022-06-15 04:30:00|8681.7|8680.2|8681.7|8680.2|8682.8|8681.5|8680.6|8679.3|422
1655267700000|2022-06-15 04:35:00|8681.8|8680.3|8682.6|8681.1|8683.3|8681.8|8680.3|8679.2|411
1655268000000|2022-06-15 04:40:00|8682.5|8681|8684.8|8683.3|8684.8|8683.6|8682.1|8680.7|386
1655268300000|2022-06-15 04:45:00|8684.4|8683.5|8684.8|8683.3|8685.3|8684.1|8684.1|8682.8|330
1655268600000|2022-06-15 04:50:00|8684.7|8683.8|8687.9|8686.4|8688.2|8686.8|8683.7|8682.5|357
1655268900000|2022-06-15 04:55:00|8687.6|8686.7|8688.5|8687|8689.5|8688.1|8687.4|8686.3|394
1655269200000|2022-06-15 05:00:00|8688.6|8687.1|8690.6|8689.1|8691.1|8690|8687.7|8686.4|461
1655269500000|2022-06-15 05:05:00|8690.8|8689.3|8691.1|8689.6|8691.1|8689.8|8689|8687.5|378
1655269800000|2022-06-15 05:10:00|8691.2|8689.7|8693.6|8692.1|8693.8|8692.5|8690.7|8689.7|556
1655270100000|2022-06-15 05:15:00|8693.1|8691.6|8690.2|8689.3|8693.4|8691.9|8689.8|8688.5|489
1655270400000|2022-06-15 05:20:00|8690.3|8689.4|8693.1|8691.6|8694|8692.7|8689.8|8688.5|505
1655270700000|2022-06-15 05:25:00|8693|8691.5|8695.9|8694.4|8696.3|8695.1|8692.6|8691.4|584
1655271000000|2022-06-15 05:30:00|8695.8|8694.3|8708.1|8706.6|8708.2|8706.7|8695.6|8694.1|966
1655271300000|2022-06-15 05:35:00|8708|8706.5|8709.6|8708.1|8718.3|8716.8|8707.6|8706.1|1125
1655271600000|2022-06-15 05:40:00|8709.5|8708|8714.3|8712.8|8715.2|8713.7|8706.7|8705.2|952
1655271900000|2022-06-15 05:45:00|8714.2|8712.7|8711.5|8710|8714.7|8713.2|8710.3|8709.1|757
1655272200000|2022-06-15 05:50:00|8711.4|8709.9|8717.7|8716.2|8718.3|8716.8|8710.5|8709|944
1655272500000|2022-06-15 05:55:00|8717.9|8716.4|8719|8717.5|8720.4|8719.1|8716.4|8714.9|888
1655272800000|2022-06-15 06:00:00|8718.7|8717.2|8711.8|8710.3|8718.7|8717.2|8709.4|8707.9|1129
1655273100000|2022-06-15 06:05:00|8711.7|8710.2|8702.4|8700.9|8711.7|8710.2|8701.3|8700.2|1064
1655273400000|2022-06-15 06:10:00|8702.1|8701.2|8705.1|8703.6|8706.2|8704.9|8700.9|8699.6|964
1655273700000|2022-06-15 06:15:00|8705.2|8703.7|8702.7|8701.8|8705.4|8704.4|8702.1|8700.6|1030
1655274000000|2022-06-15 06:20:00|8702.6|8701.7|8712|8710.5|8712.7|8711.2|8702.2|8700.7|1024
1655274300000|2022-06-15 06:25:00|8711.9|8710.4|8718|8716.5|8720.2|8718.7|8709.8|8708.7|1140
1655274600000|2022-06-15 06:30:00|8717.9|8716.4|8720.2|8718.7|8720.7|8719.5|8717.3|8715.8|1168
1655274900000|2022-06-15 06:35:00|8720.1|8718.6|8718.7|8717.2|8722.1|8720.6|8717|8715.8|938
1655275200000|2022-06-15 06:40:00|8718.8|8717.3|8713.8|8712.3|8718.9|8717.6|8713.8|8712.3|919
1655275500000|2022-06-15 06:45:00|8713.9|8712.4|8706.3|8705.4|8714.6|8713.1|8706.3|8705.2|959
1655275800000|2022-06-15 06:50:00|8706.4|8705.5|8704.7|8703.8|8709|8707.7|8703.4|8702.2|849
1655276100000|2022-06-15 06:55:00|8704.6|8703.7|8705|8703.5|8705.7|8704.6|8702.5|8701.4|725
1655276400000|2022-06-15 07:00:00|8705.1|8703.6|8708.4|8706.9|8709.2|8707.7|8702.8|8701.6|979
1655276700000|2022-06-15 07:05:00|8708.5|8707.6|8719.9|8718.4|8720.2|8719.1|8707.9|8706.6|941
1655277000000|2022-06-15 07:10:00|8719.7|8718.8|8721.1|8719.6|8722|8720.7|8715.6|8714.1|1035
1655277300000|2022-06-15 07:15:00|8721|8719.5|8712.9|8711.4|8721.7|8720.2|8712.3|8710.8|942
1655277600000|2022-06-15 07:20:00|8712.8|8711.3|8716|8714.5|8716.9|8715.8|8710|8708.7|771
1655277900000|2022-06-15 07:25:00|8715.9|8714.4|8720.2|8718.7|8722|8720.6|8715.4|8714.3|766
1655278200000|2022-06-15 07:30:00|8719.9|8719|8715|8714.1|8721.7|8720.4|8714.7|8713.3|919
1655278500000|2022-06-15 07:35:00|8715.1|8714.2|8713.8|8712.3|8718.3|8717.1|8712.8|8711.6|923
1655278800000|2022-06-15 07:40:00|8713.9|8712.4|8711.6|8710.1|8717.2|8716|8709.8|8708.5|971
1655279100000|2022-06-15 07:45:00|8711.3|8709.8|8695.2|8693.7|8713.4|8711.9|8690.7|8689.1|1414
1655279400000|2022-06-15 07:50:00|8695.6|8694.7|8698|8696.5|8701|8699.2|8690.8|8689.3|1188
1655279700000|2022-06-15 07:55:00|8698.1|8696.6|8699.5|8698|8700.2|8699|8695|8693.5|934
1655280000000|2022-06-15 08:00:00|8699.4|8697.9|8700.9|8699.4|8703.8|8702.4|8699.2|8697.7|999
1655280300000|2022-06-15 08:05:00|8700.6|8699.1|8689.5|8688|8702.7|8701.2|8688.4|8686.9|1194
1655280600000|2022-06-15 08:10:00|8689.4|8687.9|8696.1|8694.6|8696.1|8694.6|8686|8684.5|923
1655280900000|2022-06-15 08:15:00|8695.9|8694.4|8689.6|8688.1|8696.1|8694.6|8688.5|8687.1|1027
1655281200000|2022-06-15 08:20:00|8689.7|8688.2|8686.6|8685.1|8693.6|8692.1|8686.4|8684.9|943
1655281500000|2022-06-15 08:25:00|8686.5|8685|8687.5|8686|8688.1|8686.6|8684.9|8683.5|860
1655281800000|2022-06-15 08:30:00|8687.4|8685.9|8682.6|8681.1|8689.1|8687.9|8682.5|8681|832
1655282100000|2022-06-15 08:35:00|8682.3|8681.4|8683.1|8681.6|8683.8|8682.4|8678.5|8677|785
1655282400000|2022-06-15 08:40:00|8682.4|8681.5|8691.6|8690.1|8692.2|8690.7|8678.8|8677.5|865
1655282700000|2022-06-15 08:45:00|8691.1|8689.6|8686.7|8685.2|8695.1|8693.7|8686.7|8685.2|1230
1655283000000|2022-06-15 08:50:00|8686.2|8684.7|8686.6|8685.1|8687.6|8686.1|8680|8678.9|885
1655283300000|2022-06-15 08:55:00|8686.8|8685.3|8682|8680.5|8687.5|8686.2|8681.2|8679.5|768
1655283600000|2022-06-15 09:00:00|8681.9|8680.4|8683.9|8682.4|8692.1|8690.6|8681.6|8680.1|1138
1655283900000|2022-06-15 09:05:00|8684|8682.5|8681.5|8680|8686.7|8685.2|8679.2|8677.7|791
1655284200000|2022-06-15 09:10:00|8681.4|8679.9|8680.5|8679|8683.9|8682.6|8678|8676.7|916
1655284500000|2022-06-15 09:15:00|8680.4|8678.9|8673.9|8672.4|8680.8|8679.3|8671.6|8670.5|825
1655284800000|2022-06-15 09:20:00|8673.6|8672.1|8669.5|8668|8677.2|8675.7|8669.5|8668|860
1655285100000|2022-06-15 09:25:00|8669.6|8668.1|8678.6|8677.1|8679.1|8677.9|8669.3|8667.8|733
1655285400000|2022-06-15 09:30:00|8678.8|8677.3|8681.5|8680.6|8684.3|8682.8|8677.7|8676.5|759
1655285700000|2022-06-15 09:35:00|8681.4|8679.9|8678.7|8677.2|8685.4|8683.9|8676.3|8675.1|925
1655286000000|2022-06-15 09:40:00|8678.6|8677.1|8678.6|8677.1|8681|8679.5|8672|8670.6|918
1655286300000|2022-06-15 09:45:00|8678.5|8677|8678.8|8677.3|8682.3|8680.9|8677.9|8676.4|840
1655286600000|2022-06-15 09:50:00|8678.9|8677.4|8677.9|8676.4|8678.9|8677.4|8673.1|8671.6|869
1655286900000|2022-06-15 09:55:00|8677.8|8676.3|8680.6|8679.1|8681.1|8679.6|8675.2|8673.8|873
1655287200000|2022-06-15 10:00:00|8680.7|8679.2|8673.5|8672|8681.7|8680.2|8672.9|8671.5|1011
1655287500000|2022-06-15 10:05:00|8673.4|8671.9|8675.5|8674|8677.4|8676.1|8668.9|8667.5|1055
1655287800000|2022-06-15 10:10:00|8675.4|8673.9|8669.5|8668|8677.4|8675.9|8669.2|8667.7|803
1655288100000|2022-06-15 10:15:00|8669.7|8668.8|8670.8|8669.3|8674.9|8673.7|8669.7|8668.6|814
1655288400000|2022-06-15 10:20:00|8670.3|8669.4|8671.1|8669.6|8673.7|8672.4|8670.3|8669|725
1655288700000|2022-06-15 10:25:00|8671|8669.5|8665.8|8664.3|8671.9|8670.6|8665.1|8663.9|691
1655289000000|2022-06-15 10:30:00|8665.9|8664.4|8666.4|8664.9|8667.3|8666.1|8661.4|8660.4|859
1655289300000|2022-06-15 10:35:00|8666.5|8665|8668.4|8666.9|8669.6|8668.1|8664.8|8663.5|882
1655289600000|2022-06-15 10:40:00|8668.3|8666.8|8668.8|8667.3|8669.3|8668.1|8664.9|8663.6|744
1655289900000|2022-06-15 10:45:00|8668.9|8667.4|8671.2|8669.7|8671.3|8669.9|8664.4|8663.2|799
1655290200000|2022-06-15 10:50:00|8671.3|8669.8|8667.4|8665.9|8671.4|8669.9|8667|8665.8|723
1655290500000|2022-06-15 10:55:00|8667.5|8666|8669.7|8668.2|8671.2|8670|8667|8665.5|808
1655290800000|2022-06-15 11:00:00|8669.5|8668|8667.6|8666.7|8670.9|8669.4|8666.4|8665.2|807
1655291100000|2022-06-15 11:05:00|8667.7|8666.8|8663|8661.5|8668.2|8666.8|8660.7|8659.3|913
1655291400000|2022-06-15 11:10:00|8662.6|8661.7|8657.4|8656.5|8664.6|8663.2|8657.3|8656.1|914
1655291700000|2022-06-15 11:15:00|8657.5|8656.6|8657.5|8656|8659.3|8658|8653.6|8652.6|871
1655292000000|2022-06-15 11:20:00|8657.3|8655.8|8654.5|8653.6|8661.9|8660.5|8653.5|8652.3|843
1655292300000|2022-06-15 11:25:00|8654.6|8653.7|8648.3|8646.8|8656.7|8655.7|8647.1|8645.7|795
1655292600000|2022-06-15 11:30:00|8648.2|8646.7|8647.3|8645.8|8651.9|8650.8|8646|8645|829
1655292900000|2022-06-15 11:35:00|8647.4|8645.9|8643.1|8641.6|8648.5|8647|8641.5|8640.4|821
1655293200000|2022-06-15 11:40:00|8643.2|8641.7|8645.1|8643.6|8647.4|8645.9|8641.1|8640.2|793
1655293500000|2022-06-15 11:45:00|8645.2|8643.7|8641|8640.1|8648|8646.5|8641|8640.1|856
1655293800000|2022-06-15 11:50:00|8641.1|8640.2|8638.2|8636.7|8644.7|8643.6|8637.1|8636|879
1655294100000|2022-06-15 11:55:00|8638.1|8636.6|8635|8633.5|8639.1|8637.9|8632.8|8631.6|849
1655294400000|2022-06-15 12:00:00|8635.1|8633.6|8630.6|8629.1|8637.9|8636.4|8629.8|8628.7|973
1655294700000|2022-06-15 12:05:00|8630.1|8629.2|8635.2|8633.7|8635.3|8634.3|8626.4|8624.9|1032
1655295000000|2022-06-15 12:10:00|8635|8633.5|8634|8632.5|8643.6|8642.4|8630.4|8628.9|1529
1655295300000|2022-06-15 12:15:00|8633.9|8632.4|8640|8638.5|8640.8|8639.6|8630.6|8629.1|1281
1655295600000|2022-06-15 12:20:00|8639.8|8638.3|8640.8|8639.3|8644.5|8643.4|8634.9|8633.4|1072
1655295900000|2022-06-15 12:25:00|8640.9|8639.4|8637.2|8633.5|8643.9|8642.4|8635.2|8630|986
1655296200000|2022-06-15 12:30:00|8637|8633.9|8631|8629.5|8637.6|8635.6|8630.1|8628.6|1382
1655296500000|2022-06-15 12:35:00|8630.9|8629.4|8632|8630.5|8635.2|8633.9|8630.1|8628.7|967
1655296800000|2022-06-15 12:40:00|8632.1|8630.6|8633.2|8631.7|8635.4|8634.1|8629.4|8627.9|1105
1655297100000|2022-06-15 12:45:00|8633.3|8631.8|8637.6|8636.1|8638.4|8637|8629.5|8628.4|952
1655297400000|2022-06-15 12:50:00|8637.7|8636.2|8635.2|8633.7|8638.6|8637.5|8634.6|8633.1|1076
1655297700000|2022-06-15 12:55:00|8635.1|8633.6|8634.1|8632.6|8635.4|8633.7|8627.9|8626.4|1140
1655298000000|2022-06-15 13:00:00|8633.9|8632.4|8634.7|8633.8|8634.8|8633.9|8629.6|8628.4|1035
1655298300000|2022-06-15 13:05:00|8634.6|8633.7|8629.5|8628|8635.6|8634.6|8627.8|8626.5|972
1655298600000|2022-06-15 13:10:00|8629.1|8628.2|8627.8|8626.3|8631|8629.9|8627.5|8626.2|992
1655298900000|2022-06-15 13:15:00|8627.7|8626.2|8627.7|8626.2|8630.9|8629.4|8626.2|8625.1|828
1655299200000|2022-06-15 13:20:00|8627.6|8626.1|8635|8634.1|8635.4|8634.1|8627.1|8625.9|830
1655299500000|2022-06-15 13:25:00|8635.4|8633.9|8633.5|8632|8636|8634.5|8632.3|8631.1|827
1655299800000|2022-06-15 13:30:00|8633.4|8631.9|8633.5|8632|8637|8635.8|8630.1|8628.6|957
1655300100000|2022-06-15 13:35:00|8633.4|8631.9|8630.2|8629.3|8635|8633.6|8627.4|8626.1|1069
1655300400000|2022-06-15 13:40:00|8630.1|8629.2|8628.8|8627.9|8633.2|8632.2|8626.1|8625|956
1655300700000|2022-06-15 13:45:00|8629.1|8627.6|8634.5|8633|8637.6|8636.5|8628.4|8626.9|952
1655301000000|2022-06-15 13:50:00|8634.2|8633.3|8632.5|8631.6|8635.1|8634|8630.7|8629.3|863
1655301300000|2022-06-15 13:55:00|8632.6|8631.7|8634|8633.1|8636.9|8635.8|8632.4|8631.4|958
1655301600000|2022-06-15 14:00:00|8634.2|8633.3|8634|8632.5|8636|8634.7|8630.7|8629.5|1081
1655301900000|2022-06-15 14:05:00|8633.7|8632.2|8628.3|8626.8|8634.1|8632.9|8627.3|8626.2|930
1655302200000|2022-06-15 14:10:00|8628.4|8626.9|8624.1|8622.6|8630.2|8628.9|8623.1|8621.9|849
1655302500000|2022-06-15 14:15:00|8624.2|8622.7|8627.8|8626.9|8629|8628|8623.3|8622.1|841
1655302800000|2022-06-15 14:20:00|8627.7|8626.8|8626.5|8625.6|8629.5|8628.4|8625.4|8624.5|810
1655303100000|2022-06-15 14:25:00|8626.6|8625.7|8622.1|8620.6|8627.5|8626.4|8621.7|8620.6|740
1655303400000|2022-06-15 14:30:00|8622|8620.5|8620.2|8619.3|8624.3|8623.1|8618.8|8617.7|936
1655303700000|2022-06-15 14:35:00|8620.1|8619.2|8616.5|8615.6|8620.9|8620|8615.4|8614.1|823
1655304000000|2022-06-15 14:40:00|8616.6|8615.7|8620.9|8619.4|8621.8|8620.3|8615.1|8614.1|853
1655304300000|2022-06-15 14:45:00|8621|8619.5|8621.7|8620.8|8622.9|8621.6|8619.3|8618.1|849
1655304600000|2022-06-15 14:50:00|8621.6|8620.7|8627.5|8626.6|8628.2|8627.1|8620.5|8619.4|836
1655304900000|2022-06-15 14:55:00|8627.4|8626.5|8626.9|8626|8629.7|8628.8|8624.6|8623.5|953
1655305200000|2022-06-15 15:00:00|8627|8626.1|8627.5|8626.6|8629.4|8628.2|8624.6|8623.4|910
1655305500000|2022-06-15 15:05:00|8627.6|8626.7|8627.6|8626.1|8628.7|8627.3|8625.6|8624.3|713
1655305800000|2022-06-15 15:10:00|8627.5|8626|8625.6|8624.1|8628.1|8627.1|8623.5|8622|845
1655306100000|2022-06-15 15:15:00|8625.2|8624.3|8630.5|8629.6|8630.5|8629.6|8624.7|8623.2|878
1655306400000|2022-06-15 15:20:00|8630.4|8629.5|8630.1|8629.2|8631.6|8630.6|8628.5|8627.3|752
1655306700000|2022-06-15 15:25:00|8630|8629.1|8629.9|8628.4|8632.2|8631|8628.7|8627.3|868
1655307000000|2022-06-15 15:30:00|8630|8628.5|8629.3|8627.8|8630.3|8629.2|8625.4|8624.2|1014
1655307300000|2022-06-15 15:35:00|8629.1|8628.2|8623.5|8622.6|8630|8628.8|8622.7|8621.5|786
1655307600000|2022-06-15 15:40:00|8623.4|8622.5|8618.7|8617.8|8624.4|8623.1|8618.7|8617.8|813
1655307900000|2022-06-15 15:45:00|8618.9|8618|8617.2|8615.7|8619.6|8618.3|8616.3|8615.2|774
1655308200000|2022-06-15 15:50:00|8617.3|8615.8|8617|8615.5|8618.6|8617.7|8612.2|8611.1|759
1655308500000|2022-06-15 15:55:00|8617.1|8615.6|8613.9|8613|8617.2|8616|8612.5|8611.3|711
1655308800000|2022-06-15 16:00:00|8614.2|8612.7|8615.1|8614.2|8617.5|8616.4|8614.2|8612.7|641
1655309100000|2022-06-15 16:05:00|8615|8614.1|8620.8|8619.9|8621.2|8620.3|8614.1|8612.6|731
1655309400000|2022-06-15 16:10:00|8620.5|8619.6|8618.2|8617.3|8621.4|8620|8616.4|8615.5|657
1655309700000|2022-06-15 16:15:00|8618.5|8617|8617.5|8616|8619.2|8618.3|8613|8612.1|672
1655310000000|2022-06-15 16:20:00|8617.4|8615.9|8614.8|8613.9|8617.9|8616.9|8614.6|8613.4|451
1655310300000|2022-06-15 16:25:00|8614.7|8613.8|8615.4|8613.9|8616.3|8615.1|8614|8612.9|506
1655310600000|2022-06-15 16:30:00|8615.3|8614.5|8613.3|8612.4|8615.7|8614.6|8612.2|8610.9|545
1655310900000|2022-06-15 16:35:00|8613.2|8612.3|8615|8614.1|8615.6|8614.4|8612.6|8611.5|558
1655311200000|2022-06-15 16:40:00|8615.1|8614.2|8610.7|8609.2|8616.3|8615.1|8610.5|8609.2|562
1655311500000|2022-06-15 16:45:00|8610.8|8609.3|8606.2|8605.3|8612.3|8611|8605|8603.9|550
1655311800000|2022-06-15 16:50:00|8606.4|8605.5|8606|8605.1|8606.5|8605.5|8602.6|8601.7|687
1655312100000|2022-06-15 16:55:00|8606.1|8605.2|8605.6|8604.7|8606.8|8605.7|8603.8|8602.8|527
1655312400000|2022-06-15 17:00:00|8605.7|8604.8|8607.1|8605.6|8607.6|8606.7|8604.8|8603.7|565
1655312700000|2022-06-15 17:05:00|8607.2|8605.7|8606.5|8605|8608.6|8607.5|8606.2|8605|424
1655313000000|2022-06-15 17:10:00|8606.2|8605.3|8607.7|8606.2|8608.8|8607.7|8606.2|8605|526
1655313300000|2022-06-15 17:15:00|8607.4|8606.5|8607.7|8606.2|8608.5|8607.3|8606.5|8605.3|444
1655313600000|2022-06-15 17:20:00|8607.9|8606.4|8605.4|8604.5|8608.2|8606.9|8604.9|8603.8|465
1655313900000|2022-06-15 17:25:00|8605.7|8604.2|8602.8|8601.9|8606.2|8605|8602.7|8601.8|511
1655314200000|2022-06-15 17:30:00|8602.9|8602|8602.3|8601.4|8603.6|8602.4|8601.7|8600.4|477
1655314500000|2022-06-15 17:35:00|8602.2|8601.3|8601.8|8600.9|8603.9|8603|8601.7|8600.4|509
1655314800000|2022-06-15 17:40:00|8602|8600.5|8598.4|8597.5|8602.2|8601.1|8597.9|8596.8|490
1655315100000|2022-06-15 17:45:00|8598.3|8597.4|8599|8598.1|8600|8598.9|8596|8595.1|463
1655315400000|2022-06-15 17:50:00|8598.9|8598|8598.1|8596.6|8600|8598.7|8597.3|8595.9|665
1655315700000|2022-06-15 17:55:00|8598|8596.5|8603.5|8592.5|8607.4|8600.9|8596.2|8588.3|1218
1655316000000|2022-06-15 18:00:00|8603.2|8592.2|8606.8|8601.6|8614.5|8609.4|8600|8590.3|2300
1655316300000|2022-06-15 18:05:00|8606.4|8601.8|8610.7|8608.1|8613.6|8611.2|8603.8|8599|2260
1655316600000|2022-06-15 18:10:00|8610.4|8608.2|8608.8|8607.3|8611.2|8609.4|8606.6|8603.2|1739
1655316900000|2022-06-15 18:15:00|8608.9|8607.4|8606.7|8605.2|8611.1|8609.5|8605.8|8604.3|1684
1655317200000|2022-06-15 18:20:00|8606.8|8605.3|8606.7|8605.2|8608.1|8606.6|8603.8|8601.9|1366
1655317500000|2022-06-15 18:25:00|8606.6|8605.1|8607.7|8606.2|8610.8|8609.5|8605.1|8603.6|1526
1655317800000|2022-06-15 18:30:00|8607.8|8606.3|8611.8|8610.3|8612.1|8610.6|8605.1|8603.6|1690
1655318100000|2022-06-15 18:35:00|8611.9|8610.4|8593.6|8592.1|8613.3|8611.8|8591.7|8589.4|1388
1655318400000|2022-06-15 18:40:00|8593.5|8592|8598.5|8596.1|8603|8601.5|8591.4|8589.4|1331
1655318700000|2022-06-15 18:45:00|8598|8596.5|8597.4|8595.9|8601.5|8600|8595|8593.5|1516
1655319000000|2022-06-15 18:50:00|8597.3|8595.8|8595.1|8593.6|8597.6|8596.1|8591.4|8589.9|1653
1655319300000|2022-06-15 18:55:00|8594.9|8593.4|8597.9|8596.4|8600.7|8599.2|8592.2|8590.7|1602
1655319600000|2022-06-15 19:00:00|8597.7|8596.2|8594.9|8593.4|8598.4|8596.6|8593.7|8592.2|1731
1655319900000|2022-06-15 19:05:00|8594.7|8593.2|8588.4|8587.5|8594.9|8593.4|8588.3|8586.5|1624
1655320200000|2022-06-15 19:10:00|8588.7|8587.2|8587|8585.5|8592|8590.3|8585.3|8583.8|1414
1655320500000|2022-06-15 19:15:00|8586.8|8585.3|8586|8584.5|8589.5|8588|8585.6|8584.1|1245
1655320800000|2022-06-15 19:20:00|8586.1|8584.6|8580.1|8578.6|8586.1|8584.6|8578|8576.5|1393
1655321100000|2022-06-15 19:25:00|8580|8578.5|8577.1|8575.6|8583.4|8582|8577|8575.5|1346
1655321400000|2022-06-15 19:30:00|8577.2|8575.7|8568.1|8566.6|8577.3|8575.7|8567.2|8565.2|1246
1655321700000|2022-06-15 19:35:00|8567.9|8566.4|8567.1|8565.6|8570.1|8568.3|8566.2|8564.7|1213
1655322000000|2022-06-15 19:40:00|8566.9|8565.4|8570.9|8569.4|8573.2|8571.9|8566.2|8564.7|1240
1655322300000|2022-06-15 19:45:00|8571|8569.5|8574.8|8573.9|8575.9|8574.4|8570.3|8568.9|949
1655322600000|2022-06-15 19:50:00|8575|8573.5|8579.4|8577.9|8579.6|8578.1|8574.4|8572.9|987
1655322900000|2022-06-15 19:55:00|8579.5|8578|8577.8|8576.3|8583|8581.8|8576.6|8575.2|1137
1655323200000|2022-06-15 20:00:00|8578|8576.5|8582.5|8581|8584.4|8582.9|8577.5|8576|856
1655323500000|2022-06-15 20:05:00|8582.3|8580.8|8584.2|8582.7|8584.4|8582.9|8580.1|8578.6|635
1655323800000|2022-06-15 20:10:00|8584.1|8582.6|8579.9|8578.4|8584.6|8583.1|8579.2|8577.9|608
1655324100000|2022-06-15 20:15:00|8580|8578.5|8577.8|8576.3|8581.6|8580.1|8577.5|8576.1|564
1655324400000|2022-06-15 20:20:00|8577.6|8576.1|8579.9|8578.4|8580|8578.5|8575.6|8574.1|556
1655324700000|2022-06-15 20:25:00|8579.8|8578.3|8583.3|8581.8|8584.9|8583.4|8579.6|8578.1|721
1655325000000|2022-06-15 20:30:00|8583.5|8582|8582.1|8580.6|8584.3|8582.8|8581.4|8579.9|416
1655325300000|2022-06-15 20:35:00|8582.3|8580.8|8581.9|8580.4|8584.1|8582.6|8580.2|8578.7|448
1655325600000|2022-06-15 20:40:00|8582|8580.5|8585.7|8584.2|8586|8584.6|8581.8|8580.3|308
1655325900000|2022-06-15 20:45:00|8585.6|8584.1|8583.2|8581.7|8586.9|8585.4|8583.2|8581.7|218
1655326200000|2022-06-15 20:50:00|8583.3|8581.8|8583.1|8580.3|8583.7|8582.2|8581.7|8578.5|593
1655326500000|2022-06-15 20:55:00|8582.5|8581|8581|8570|8589.4|8582|8580.3|8570|647
1655326800000|2022-06-15 21:00:00|8581.2|8570.2|8584.9|8573.9|8585.9|8574.9|8580.2|8569.2|93
1655327100000|2022-06-15 21:05:00|8586.2|8575.2|8583.5|8572.5|8586.3|8575.3|8582.2|8571.2|813
1655327400000|2022-06-15 21:10:00|8583.3|8572.3|8583.7|8572.7|8584.5|8573.5|8582|8571|930
1655327700000|2022-06-15 21:15:00|8583.3|8572.3|8582.4|8571.4|8583.8|8572.8|8581.8|8570.8|1319
1655328000000|2022-06-15 21:20:00|8582.2|8571.2|8582.2|8571.2|8583.5|8572.5|8581.8|8570.8|1262
1655328300000|2022-06-15 21:25:00|8582.4|8571.4|8584.2|8574.2|8585|8577.3|8580.9|8570.1|799
1655328600000|2022-06-15 21:30:00|8584.3|8574|8583.9|8577.1|8585.5|8577.6|8582.7|8572.8|254
1655328900000|2022-06-15 21:35:00|8583.8|8577|8583.2|8577.9|8585.4|8578.2|8582.5|8574.4|210
1655329200000|2022-06-15 21:40:00|8583.3|8577.8|8583|8578.2|8586.6|8578.2|8582.9|8574|117
1655329500000|2022-06-15 21:45:00|8583.3|8577.1|8583.1|8577.9|8584.4|8578.2|8582.8|8575.5|257
1655329800000|2022-06-15 21:50:00|8583.3|8577.8|8583.5|8578.3|8584.6|8579|8583.1|8577.1|210
1655330100000|2022-06-15 21:55:00|8583.6|8578.1|8585.6|8579.1|8588.3|8580.1|8583.5|8576.5|269
1655330400000|2022-06-15 22:00:00|8585.7|8577.4|8583.7|8580.5|8589.6|8581.4|8583.2|8575|966
1655330700000|2022-06-15 22:05:00|8583.8|8580.4|8584.5|8581|8587.7|8581.3|8582.1|8577.9|875
1655331000000|2022-06-15 22:10:00|8584.6|8580.7|8583.4|8580.4|8584.7|8581.6|8582.6|8579.3|717
1655331300000|2022-06-15 22:15:00|8583.5|8580.5|8585.9|8583.4|8586.4|8583.6|8581.6|8579.1|814
1655331600000|2022-06-15 22:20:00|8586|8583.2|8590.3|8586.4|8590.8|8588.2|8585.9|8579.4|1117
1655331900000|2022-06-15 22:25:00|8590.4|8586.5|8589.5|8586.3|8591.6|8589.2|8589|8585.5|860
1655332200000|2022-06-15 22:30:00|8589.4|8586.5|8588.8|8586.4|8590.8|8588.5|8588.4|8584.9|786
1655332500000|2022-06-15 22:35:00|8588.7|8586.3|8590.1|8587.7|8590.3|8587.9|8588.2|8586.1|578
1655332800000|2022-06-15 22:40:00|8590|8587.8|8589.8|8588.3|8590.4|8588.7|8588.7|8586.7|507
1655333100000|2022-06-15 22:45:00|8589.9|8588.4|8589.5|8588|8592.2|8590|8589.1|8586.8|967
1655333400000|2022-06-15 22:50:00|8590|8587.6|8588.5|8586|8590.3|8588.3|8587.3|8585.1|734
1655333700000|2022-06-15 22:55:00|8588|8586.5|8588.2|8585.5|8589.3|8586.7|8587.1|8585|417
1655334000000|2022-06-15 23:00:00|8588.3|8585.6|8589.6|8588.1|8590.4|8588.9|8588.1|8585.6|404
1655334300000|2022-06-15 23:05:00|8589.5|8588|8589.5|8588|8589.9|8588.4|8588.5|8587|363
1655334600000|2022-06-15 23:10:00|8589.4|8587.9|8590.5|8589|8590.9|8589.1|8589.3|8587.3|357
1655334900000|2022-06-15 23:15:00|8590.6|8589.1|8591.2|8589.7|8591.6|8590.1|8590.2|8588.7|260
1655335200000|2022-06-15 23:20:00|8591.3|8589.8|8592.3|8590.8|8592.5|8591|8590.9|8589.4|364
1655335500000|2022-06-15 23:25:00|8592.4|8590.9|8590.4|8588.9|8592.5|8591|8589.8|8588.1|472
1655335800000|2022-06-15 23:30:00|8590.5|8589|8591.3|8589.8|8592.7|8591.2|8589.6|8588.1|625
1655336100000|2022-06-15 23:35:00|8591.2|8589.7|8593.6|8592.1|8595.3|8594|8591.2|8589.7|408
1655336400000|2022-06-15 23:40:00|8593.7|8592.2|8594.5|8593|8595|8593.6|8593|8591.5|467
1655336700000|2022-06-15 23:45:00|8594.8|8593.3|8592.7|8591.2|8594.8|8593.3|8591.6|8590.1|633
1655337000000|2022-06-15 23:50:00|8592.6|8591.1|8590.2|8588.7|8593|8591.5|8589.8|8588.3|602
1655337300000|2022-06-15 23:55:00|8590.1|8588.6|8590.2|8588.7|8590.5|8589|8589.3|8587.8|509
1655337600000|2022-06-16 00:00:00|8590.1|8588.6|8592.6|8591.1|8594|8592.5|8589.7|8588.2|840
1655337900000|2022-06-16 00:05:00|8592.2|8590.7|8589.1|8587.6|8592.3|8590.8|8588.7|8587.2|680
1655338200000|2022-06-16 00:10:00|8589|8587.5|8588.3|8586.8|8590|8588.5|8587.5|8586|624
1655338500000|2022-06-16 00:15:00|8588.2|8586.7|8590|8588.5|8590.1|8588.6|8586.7|8585.2|558
1655338800000|2022-06-16 00:20:00|8590.1|8588.6|8587|8585.5|8590.7|8589.5|8587|8585.5|545
1655339100000|2022-06-16 00:25:00|8587.1|8585.6|8587.5|8586|8587.8|8586.3|8586.1|8584.6|658
1655339400000|2022-06-16 00:30:00|8587.6|8586.1|8587.1|8585.6|8588.3|8586.8|8586.7|8585.2|626
1655339700000|2022-06-16 00:35:00|8587|8585.5|8588.7|8587.2|8589|8587.5|8586.6|8585.1|616
1655340000000|2022-06-16 00:40:00|8588.8|8587.3|8588.2|8586.7|8589.9|8588.4|8588.2|8586.7|564
1655340300000|2022-06-16 00:45:00|8588.3|8586.8|8588.1|8586.6|8589.5|8588|8587.8|8586.3|557
1655340600000|2022-06-16 00:50:00|8588.2|8586.7|8588.3|8586.8|8589.2|8587.7|8587.9|8586.4|627
1655340900000|2022-06-16 00:55:00|8588.2|8586.7|8584|8582.5|8589.9|8588.4|8583.4|8582|755
1655341200000|2022-06-16 01:00:00|8583.9|8582.4|8582.5|8581|8585.1|8583.6|8581.3|8580|688
1655341500000|2022-06-16 01:05:00|8582.6|8581.1|8581.5|8580|8583.3|8581.8|8581|8579.5|575
1655341800000|2022-06-16 01:10:00|8581.4|8579.9|8584.8|8583.3|8585.2|8583.7|8579.6|8578.3|604
1655342100000|2022-06-16 01:15:00|8584.7|8583.2|8586.1|8584.6|8587.1|8585.6|8584.7|8583.2|497
1655342400000|2022-06-16 01:20:00|8586.2|8584.7|8588|8586.5|8588.2|8586.7|8585.3|8583.8|516
1655342700000|2022-06-16 01:25:00|8588.1|8586.6|8589.1|8587.6|8589.1|8587.6|8587.4|8585.9|486
1655343000000|2022-06-16 01:30:00|8589.2|8587.7|8588.1|8586.6|8590.2|8589|8587.9|8586.4|747
1655343300000|2022-06-16 01:35:00|8588.2|8586.7|8590|8588.5|8590.7|8589.2|8587.8|8586.3|735
1655343600000|2022-06-16 01:40:00|8590.1|8588.6|8591.3|8589.8|8593.3|8592|8589.7|8588.2|812
1655343900000|2022-06-16 01:45:00|8591.4|8589.9|8589.7|8588.8|8592.2|8590.7|8589.2|8587.9|848
1655344200000|2022-06-16 01:50:00|8590|8588.5|8591.6|8590.1|8592.3|8590.9|8589.7|8588.4|597
1655344500000|2022-06-16 01:55:00|8591.8|8590.3|8592.9|8591.4|8593.4|8591.9|8591.5|8590|726
1655344800000|2022-06-16 02:00:00|8593|8591.5|8592.2|8590.7|8594.4|8593.1|8591.6|8590.1|675
1655345100000|2022-06-16 02:05:00|8592.1|8590.6|8592.9|8592|8593.3|8592.1|8591.8|8590.5|542
1655345400000|2022-06-16 02:10:00|8592.7|8591.8|8590.9|8589.4|8593.7|8592.5|8589.8|8588.3|699
1655345700000|2022-06-16 02:15:00|8590.8|8589.3|8589.5|8588|8591.4|8590|8588.4|8587.2|713
1655346000000|2022-06-16 02:20:00|8589.4|8587.9|8589.6|8588.7|8590.7|8589.2|8588.9|8587.4|599
1655346300000|2022-06-16 02:25:00|8589.7|8588.8|8590.3|8588.8|8590.6|8589.4|8589.1|8587.6|570
1655346600000|2022-06-16 02:30:00|8590.2|8588.7|8589.6|8588.1|8590.5|8589|8588.9|8587.4|603
1655346900000|2022-06-16 02:35:00|8589.7|8588.2|8589.6|8588.1|8590.3|8589|8589|8587.5|550
1655347200000|2022-06-16 02:40:00|8589.7|8588.2|8588.4|8586.9|8590.2|8588.8|8587.7|8586.3|617
1655347500000|2022-06-16 02:45:00|8588.1|8587.2|8587|8585.5|8588.3|8587.3|8586.6|8585.3|608
1655347800000|2022-06-16 02:50:00|8587.1|8585.6|8586.8|8585.3|8588|8586.5|8586.6|8585.1|518
1655348100000|2022-06-16 02:55:00|8586.9|8585.4|8589.1|8587.6|8589.1|8587.6|8586.4|8585|385
1655348400000|2022-06-16 03:00:00|8589|8587.5|8588.5|8587|8589.5|8588.2|8588.2|8586.7|367
1655348700000|2022-06-16 03:05:00|8588.7|8587.2|8588.5|8587|8589|8587.5|8588.1|8586.6|386
1655349000000|2022-06-16 03:10:00|8588.6|8587.1|8587.4|8586.5|8589.3|8587.8|8587.3|8586.1|361
1655349300000|2022-06-16 03:15:00|8587.5|8586.6|8587.2|8586.3|8588.2|8586.9|8587|8585.7|351
1655349600000|2022-06-16 03:20:00|8587.1|8586.2|8588.2|8586.7|8588.3|8586.8|8585.8|8584.6|453
1655349900000|2022-06-16 03:25:00|8588.3|8586.8|8587.6|8586.1|8588.3|8586.8|8586.7|8585.4|367
1655350200000|2022-06-16 03:30:00|8587.5|8586|8588.4|8586.9|8588.6|8587.2|8587.3|8585.8|520
1655350500000|2022-06-16 03:35:00|8588.5|8587|8589|8587.5|8589.2|8587.7|8587.8|8586.5|551
1655350800000|2022-06-16 03:40:00|8589.1|8587.6|8588.7|8587.2|8589.5|8588.1|8587.6|8586.1|513
1655351100000|2022-06-16 03:45:00|8588.8|8587.3|8589.7|8588.2|8590.1|8588.7|8588.5|8587.1|510
1655351400000|2022-06-16 03:50:00|8589.8|8588.3|8591.3|8589.8|8591.8|8590.3|8589.5|8588|564
1655351700000|2022-06-16 03:55:00|8591.2|8589.7|8590.4|8588.9|8591.6|8590.1|8589.8|8588.5|448
1655352000000|2022-06-16 04:00:00|8590.5|8589|8590.2|8588.7|8590.6|8589.1|8588.9|8587.4|414
1655352300000|2022-06-16 04:05:00|8590.1|8588.6|8590.7|8589.2|8591.2|8589.7|8589.4|8588.2|308
1655352600000|2022-06-16 04:10:00|8590.8|8589.3|8594.5|8593|8595|8593.9|8590.8|8589.3|422
1655352900000|2022-06-16 04:15:00|8594.6|8593.1|8595.9|8595|8596.4|8595.2|8594.5|8593|409
1655353200000|2022-06-16 04:20:00|8595.8|8594.9|8593.8|8592.3|8596.4|8595.2|8593.6|8592.1|518
1655353500000|2022-06-16 04:25:00|8594|8592.5|8593.5|8592|8594.5|8593.3|8593.4|8591.9|423
1655353800000|2022-06-16 04:30:00|8593.4|8591.9|8592|8590.5|8594.2|8593.1|8592|8590.5|369
1655354100000|2022-06-16 04:35:00|8591.9|8590.4|8593.1|8592.2|8593.6|8592.3|8591.5|8590.3|299
1655354400000|2022-06-16 04:40:00|8593.2|8592.3|8592.8|8591.3|8593.6|8592.4|8592.5|8591|387
1655354700000|2022-06-16 04:45:00|8593|8591.5|8594.2|8592.7|8595.1|8593.8|8593|8591.5|338
1655355000000|2022-06-16 04:50:00|8593.9|8593|8594.4|8593.5|8594.9|8593.7|8593.2|8591.9|312
1655355300000|2022-06-16 04:55:00|8594.7|8593.2|8594.3|8592.8|8595.4|8594.2|8593.2|8592.1|340
1655355600000|2022-06-16 05:00:00|8594.2|8592.7|8594.9|8593.4|8595.4|8594|8593.9|8592.4|534
1655355900000|2022-06-16 05:05:00|8595|8593.5|8596|8594.5|8597.3|8596|8594.6|8593.3|524
1655356200000|2022-06-16 05:10:00|8596.2|8594.7|8595.2|8593.7|8596.7|8595.2|8594.1|8592.8|620
1655356500000|2022-06-16 05:15:00|8595.1|8593.6|8593.9|8592.4|8595.6|8594.3|8592.3|8591.1|528
1655356800000|2022-06-16 05:20:00|8593.8|8592.3|8594.5|8593|8594.7|8593.2|8592.4|8591.2|549
1655357100000|2022-06-16 05:25:00|8594.6|8593.1|8593.6|8592.1|8594.7|8593.4|8592.7|8591.3|642
1655357400000|2022-06-16 05:30:00|8593.7|8592.2|8594.8|8593.3|8595.2|8593.7|8592.9|8591.6|493
1655357700000|2022-06-16 05:35:00|8594.9|8593.4|8593.5|8592|8597|8595.5|8592.4|8591|762
1655358000000|2022-06-16 05:40:00|8593.4|8591.9|8591.2|8589.7|8594|8592.5|8590.1|8588.8|523
1655358300000|2022-06-16 05:45:00|8591.1|8589.6|8591.4|8589.9|8593.9|8592.4|8589.7|8588.3|620
1655358600000|2022-06-16 05:50:00|8591.5|8590|8593.6|8592.1|8594.2|8592.7|8591.2|8589.9|625
1655358900000|2022-06-16 05:55:00|8593.5|8592|8591|8589.5|8594.2|8592.7|8589.9|8588.4|795
1655359200000|2022-06-16 06:00:00|8590.9|8589.4|8587.8|8586.3|8593.2|8591.8|8587|8585.8|1022
1655359500000|2022-06-16 06:05:00|8587.9|8586.4|8589.3|8587.8|8590.3|8589.1|8587.6|8586.1|757
1655359800000|2022-06-16 06:10:00|8589.2|8587.7|8588.2|8586.7|8590.2|8589|8586.7|8585.5|733
1655360100000|2022-06-16 06:15:00|8588.3|8586.8|8587|8586.1|8590.4|8589.2|8586.8|8585.5|770
1655360400000|2022-06-16 06:20:00|8587.2|8585.7|8590.2|8589.3|8591.2|8590|8586.6|8585.4|669
1655360700000|2022-06-16 06:25:00|8589.9|8589|8587.2|8586.3|8590|8589|8587.1|8585.9|737
1655361000000|2022-06-16 06:30:00|8587.3|8586.4|8591|8590.1|8594.3|8593.2|8587.2|8586|935
1655361300000|2022-06-16 06:35:00|8591.1|8590.2|8590.7|8589.8|8593.3|8592.1|8589.3|8588.1|783
1655361600000|2022-06-16 06:40:00|8590.6|8589.7|8587.6|8586.7|8591.8|8590.6|8587.1|8585.9|799
1655361900000|2022-06-16 06:45:00|8587.7|8586.8|8590|8588.5|8590.7|8589.5|8586.4|8585.2|821
1655362200000|2022-06-16 06:50:00|8590.1|8588.6|8594.2|8593.3|8596.2|8595|8589.8|8588.5|772
1655362500000|2022-06-16 06:55:00|8594.1|8593.2|8590.3|8589.4|8596.6|8595.4|8590.2|8589.1|652
1655362800000|2022-06-16 07:00:00|8590.4|8589.5|8601.9|8601|8602.7|8601.5|8590.4|8589.5|1009
1655363100000|2022-06-16 07:05:00|8601.8|8600.9|8599.8|8598.9|8602.7|8601.5|8596.2|8594.9|951
1655363400000|2022-06-16 07:10:00|8599.7|8598.8|8605.8|8604.3|8606.2|8604.9|8598.7|8597.4|961
1655363700000|2022-06-16 07:15:00|8605.5|8604.6|8611.5|8610|8616.2|8614.9|8604.6|8603.1|1164
1655364000000|2022-06-16 07:20:00|8611.4|8609.9|8615.1|8613.6|8616.4|8615.2|8610.7|8609.5|957
1655364300000|2022-06-16 07:25:00|8614.9|8614|8615.1|8613.6|8615.9|8614.6|8611.8|8610.3|833
1655364600000|2022-06-16 07:30:00|8615.2|8613.7|8615.9|8614.4|8619|8617.5|8614.2|8612.7|1262
1655364900000|2022-06-16 07:35:00|8616|8614.5|8612.3|8610.8|8618|8616.5|8612|8610.5|1253
1655365200000|2022-06-16 07:40:00|8612.2|8610.7|8602.5|8601|8612.8|8611.3|8599.9|8598.7|1284
1655365500000|2022-06-16 07:45:00|8602.6|8601.1|8604.3|8603.4|8605.5|8604.4|8601.9|8600.5|986
1655365800000|2022-06-16 07:50:00|8604.4|8603.5|8606.7|8605.8|8606.7|8605.8|8602.2|8600.9|1008
1655366100000|2022-06-16 07:55:00|8606.6|8605.7|8599.5|8598|8607.8|8606.8|8598.5|8597|1162
1655366400000|2022-06-16 08:00:00|8599.4|8597.9|8600|8598.5|8600.7|8599.2|8591.7|8590.4|1159
1655366700000|2022-06-16 08:05:00|8600.1|8598.6|8603.4|8602.5|8604.1|8602.9|8598.1|8596.7|961
1655367000000|2022-06-16 08:10:00|8603.2|8602.3|8592.6|8591.1|8604.8|8603.9|8591.6|8590.3|1098
1655367300000|2022-06-16 08:15:00|8592.5|8591|8600.9|8599.4|8601.6|8600.1|8591.2|8589.9|1092
1655367600000|2022-06-16 08:20:00|8600.8|8599.3|8596.9|8595.4|8601.2|8599.7|8596.4|8594.9|1025
1655367900000|2022-06-16 08:25:00|8597|8595.5|8595.3|8593.8|8600.3|8599|8593.8|8592.6|997
1655368200000|2022-06-16 08:30:00|8595.4|8593.9|8598.1|8597.2|8599|8597.8|8594.3|8592.8|1003
1655368500000|2022-06-16 08:35:00|8598.4|8596.9|8591|8589.5|8599|8597.6|8590.7|8589.4|1061
1655368800000|2022-06-16 08:40:00|8590.8|8589.9|8589.8|8588.3|8592.2|8590.9|8586.1|8584.7|932
1655369100000|2022-06-16 08:45:00|8589.7|8588.2|8587.7|8586.2|8591|8589.5|8585.4|8584|972
1655369400000|2022-06-16 08:50:00|8587.8|8586.3|8590.5|8589|8590.8|8589.3|8583.7|8582.6|983
1655369700000|2022-06-16 08:55:00|8590.6|8589.1|8583.9|8582.4|8592.6|8591.4|8580.4|8579.1|1106
1655370000000|2022-06-16 09:00:00|8583.8|8582.3|8586.7|8585.2|8587.2|8586|8582|8580.5|1006
1655370300000|2022-06-16 09:05:00|8586.8|8585.3|8591.6|8590.1|8593.1|8591.6|8586.1|8584.6|1073
1655370600000|2022-06-16 09:10:00|8591.7|8590.2|8597.9|8596.4|8602.4|8601|8591.7|8590.2|1012
1655370900000|2022-06-16 09:15:00|8598|8596.5|8602.5|8601.6|8603.3|8601.8|8597.5|8596|1037
1655371200000|2022-06-16 09:20:00|8602.6|8601.7|8601.6|8600.7|8607.1|8605.6|8600.1|8599|1130
1655371500000|2022-06-16 09:25:00|8601.7|8600.8|8594.1|8592.6|8602.1|8600.9|8593.2|8591.9|1043
1655371800000|2022-06-16 09:30:00|8594|8592.5|8591.3|8589.8|8598.5|8597|8590|8588.8|1051
1655372100000|2022-06-16 09:35:00|8591.2|8589.7|8592.1|8590.6|8594.2|8592.8|8588.8|8587.5|985
1655372400000|2022-06-16 09:40:00|8592|8590.5|8582.1|8580.6|8594.1|8592.6|8581.3|8580.2|1067
1655372700000|2022-06-16 09:45:00|8582.3|8580.8|8587.6|8586.1|8589.6|8588.1|8578.7|8577.2|919
1655373000000|2022-06-16 09:50:00|8587.7|8586.2|8581.2|8580.3|8587.7|8586.2|8580.9|8579.7|796
1655373300000|2022-06-16 09:55:00|8581.1|8580.2|8579.7|8578.2|8582.7|8581.2|8578.8|8577.3|779
1655373600000|2022-06-16 10:00:00|8579.8|8578.3|8568.8|8567.3|8583.7|8582.4|8568.8|8567.3|855
1655373900000|2022-06-16 10:05:00|8568.7|8567.2|8557.8|8556.3|8570.7|8569.2|8553.9|8552.4|1014
1655374200000|2022-06-16 10:10:00|8557.9|8556.4|8546.6|8545.1|8558.1|8557|8546|8544.7|946
1655374500000|2022-06-16 10:15:00|8546.5|8545|8551.6|8550.1|8551.7|8550.2|8542.6|8541.7|877
1655374800000|2022-06-16 10:20:00|8551.5|8550|8557.2|8555.7|8557.5|8556|8544|8542.5|1032
1655375100000|2022-06-16 10:25:00|8557.3|8555.8|8561.5|8560|8561.7|8560.4|8555.6|8554.1|927
1655375400000|2022-06-16 10:30:00|8561.4|8559.9|8569.2|8567.7|8569.9|8568.6|8561.4|8559.9|713
1655375700000|2022-06-16 10:35:00|8568.8|8567.9|8561.1|8559.6|8570.6|8569.3|8560.9|8559.4|687
1655376000000|2022-06-16 10:40:00|8561.2|8559.7|8552.9|8551.4|8561.5|8560|8552.1|8550.6|941
1655376300000|2022-06-16 10:45:00|8553|8551.5|8568.4|8566.9|8568.8|8567.3|8550.6|8549.1|995
1655376600000|2022-06-16 10:50:00|8568.5|8567|8562.7|8561.2|8569.5|8568|8561.2|8558.3|1002
1655376900000|2022-06-16 10:55:00|8562.5|8561|8560.6|8549.6|8567.6|8561.8|8551.4|8548.1|1434
1655377200000|2022-06-16 11:00:00|8560.4|8549.4|8616.5|8615|8625.7|8619.3|8557.4|8546.4|2204
1655377500000|2022-06-16 11:05:00|8616|8614.3|8623.4|8621.9|8631.3|8629.6|8602.3|8600.8|1955
1655377800000|2022-06-16 11:10:00|8623.9|8622.4|8631.1|8629.6|8632.5|8631|8610|8608.5|1782
1655378100000|2022-06-16 11:15:00|8631.5|8630|8612.2|8610.7|8634.8|8633.3|8610.9|8609.4|1654
1655378400000|2022-06-16 11:20:00|8611.8|8610.3|8604.9|8603.4|8615.4|8613.9|8601.7|8600.1|1442
1655378700000|2022-06-16 11:25:00|8605.1|8603.6|8602.5|8601|8617.3|8615.4|8590.3|8588.3|1815
1655379000000|2022-06-16 11:30:00|8602.3|8600.8|8590.7|8589.2|8607.6|8606.1|8588.5|8586.5|1457
1655379300000|2022-06-16 11:35:00|8590.9|8589.4|8552.9|8550.6|8595.1|8593.5|8548.9|8546.4|1607
1655379600000|2022-06-16 11:40:00|8552.7|8550.7|8562|8560.5|8564.6|8563.1|8552.7|8550.7|1181
1655379900000|2022-06-16 11:45:00|8562.1|8560.6|8546|8544.5|8563.5|8562|8545.3|8544.1|1177
1655380200000|2022-06-16 11:50:00|8545.9|8544.4|8565.3|8563.8|8565.3|8563.8|8544.7|8543.6|1117
1655380500000|2022-06-16 11:55:00|8565.4|8563.9|8560.8|8559.3|8566.9|8565.4|8556.1|8554.6|1102
1655380800000|2022-06-16 12:00:00|8561|8559.5|8558.2|8556.7|8563.4|8561.9|8554.9|8553.4|1079
1655381100000|2022-06-16 12:05:00|8557.9|8556.4|8559.1|8557.6|8562|8560.5|8556.3|8554.8|892
1655381400000|2022-06-16 12:10:00|8559.2|8557.7|8555.8|8554.3|8562.7|8561.2|8554.4|8552.9|999
1655381700000|2022-06-16 12:15:00|8555.5|8554|8558.1|8556.6|8558.8|8557.3|8550.8|8549.3|1010
1655382000000|2022-06-16 12:20:00|8557.8|8556.3|8550|8548.5|8558|8556.5|8549.1|8547.6|1090
1655382300000|2022-06-16 12:25:00|8550.1|8548.6|8551.8|8542.8|8556.6|8551.7|8544.6|8542.8|1057
1655382600000|2022-06-16 12:30:00|8549.2|8545.9|8542.1|8540.6|8554.8|8550.8|8541|8539.5|1314
1655382900000|2022-06-16 12:35:00|8542|8540.5|8534.9|8533.4|8543.2|8541.8|8533.9|8532.4|1326
1655383200000|2022-06-16 12:40:00|8534.6|8533.1|8521.5|8520|8538.6|8537.4|8521.4|8519.9|1177
1655383500000|2022-06-16 12:45:00|8521.7|8520.2|8526.6|8525.1|8531.4|8530|8512.1|8510.9|1324
1655383800000|2022-06-16 12:50:00|8526.5|8525|8538.1|8536.6|8539|8537.5|8524.5|8523|1129
1655384100000|2022-06-16 12:55:00|8538|8536.5|8533.5|8532|8538.6|8537.1|8529.9|8528.4|933
1655384400000|2022-06-16 13:00:00|8533.8|8532.3|8544|8542.5|8545.3|8543.8|8533.3|8531.8|1048
1655384700000|2022-06-16 13:05:00|8543.6|8542.7|8545.5|8544|8550.3|8548.8|8543|8541.7|1080
1655385000000|2022-06-16 13:10:00|8545.4|8543.9|8538.1|8536.6|8547.6|8546.1|8537|8535.8|1014
1655385300000|2022-06-16 13:15:00|8537.9|8536.4|8538.1|8536.6|8541.5|8540|8533.8|8532.3|1088
1655385600000|2022-06-16 13:20:00|8538|8537.2|8539.2|8537.7|8546.9|8545.5|8538|8536.9|1010
1655385900000|2022-06-16 13:25:00|8538.8|8537.9|8533.2|8531.7|8542.7|8541.6|8531|8529.8|1116
1655386200000|2022-06-16 13:30:00|8532.9|8531.4|8532.3|8531.4|8533.8|8532.6|8521.7|8520.4|1376
1655386500000|2022-06-16 13:35:00|8532.7|8531.2|8534.1|8532.6|8538|8536.5|8530|8528.6|1091
1655386800000|2022-06-16 13:40:00|8534|8532.5|8536.8|8535.3|8538.2|8536.7|8530.3|8528.8|970
1655387100000|2022-06-16 13:45:00|8537.1|8535.6|8531.1|8529.6|8541.5|8540|8530.8|8529.3|1213
1655387400000|2022-06-16 13:50:00|8531|8529.5|8533.9|8532.4|8536|8534.6|8530.9|8529.4|1035
1655387700000|2022-06-16 13:55:00|8534.3|8532.8|8532.3|8530.8|8537.9|8536.4|8531.1|8529.6|1126
1655388000000|2022-06-16 14:00:00|8532.4|8530.9|8542.6|8541.1|8542.8|8541.3|8530.8|8529.5|1215
1655388300000|2022-06-16 14:05:00|8542.5|8541|8533.4|8532.5|8544.6|8543.1|8533.2|8531.7|1261
1655388600000|2022-06-16 14:10:00|8533.5|8532|8530|8528.5|8535.1|8533.7|8526.9|8525.6|1272
1655388900000|2022-06-16 14:15:00|8530.2|8528.7|8532.9|8531.4|8536.8|8535.6|8529.5|8528.3|1068
1655389200000|2022-06-16 14:20:00|8532.8|8531.3|8534|8532.5|8534.7|8533.4|8530.7|8529.2|972
1655389500000|2022-06-16 14:25:00|8533.9|8532.4|8536.4|8534.9|8537.2|8535.8|8530|8528.5|1156
1655389800000|2022-06-16 14:30:00|8536.3|8534.8|8542|8540.5|8542.1|8540.6|8533.6|8532.1|1032
1655390100000|2022-06-16 14:35:00|8541.9|8540.4|8549|8547.5|8549.7|8548.5|8541.4|8540.1|1141
1655390400000|2022-06-16 14:40:00|8548.9|8547.4|8549|8548.1|8552.8|8551.3|8548.3|8546.8|1046
1655390700000|2022-06-16 14:45:00|8549.1|8548.2|8559.2|8558.3|8561.5|8560|8548|8546.5|1092
1655391000000|2022-06-16 14:50:00|8559.1|8558.2|8551.6|8550.1|8562.1|8560.8|8550.8|8549.4|1336
1655391300000|2022-06-16 14:55:00|8551.5|8550|8550.8|8549.3|8552.3|8551.3|8548.1|8547.1|1355
1655391600000|2022-06-16 15:00:00|8550.7|8549.2|8548.5|8547|8554.1|8552.7|8548|8546.5|1071
1655391900000|2022-06-16 15:05:00|8548.4|8546.9|8548.1|8547.2|8552|8550.8|8547.5|8546.2|791
1655392200000|2022-06-16 15:10:00|8548.2|8547.3|8543.9|8542.4|8553|8551.5|8543.4|8542.2|1028
1655392500000|2022-06-16 15:15:00|8543.8|8542.3|8543.1|8541.6|8547.2|8545.7|8539.4|8538|1234
1655392800000|2022-06-16 15:20:00|8543.2|8541.7|8539.3|8538.4|8544.7|8543.5|8534.6|8533.4|1113
1655393100000|2022-06-16 15:25:00|8539.7|8538.2|8529.3|8527.8|8541.2|8539.8|8528.4|8527.2|929
1655393400000|2022-06-16 15:30:00|8529.2|8527.7|8528.4|8527.5|8537|8535.5|8527.3|8526.1|896
1655393700000|2022-06-16 15:35:00|8528|8527.1|8525.2|8523.7|8530.9|8529.4|8523.8|8522.4|807
1655394000000|2022-06-16 15:40:00|8525.1|8523.6|8529.2|8528.3|8529.6|8528.5|8525.1|8523.6|814
1655394300000|2022-06-16 15:45:00|8529|8528.1|8531.4|8530.5|8533.9|8532.6|8528.9|8527.7|977
1655394600000|2022-06-16 15:50:00|8531.6|8530.1|8531.6|8530.1|8532.5|8531.3|8528.5|8527.1|798
1655394900000|2022-06-16 15:55:00|8531.7|8530.2|8531.7|8530.2|8531.8|8530.5|8525|8523.9|935
1655395200000|2022-06-16 16:00:00|8531.5|8530|8539.4|8537.9|8540.2|8539|8531|8529.5|1012
1655395500000|2022-06-16 16:05:00|8539.3|8537.8|8542.3|8540.8|8544.1|8542.8|8535.8|8534.6|873
1655395800000|2022-06-16 16:10:00|8542.1|8540.6|8541.4|8539.9|8543.6|8542.1|8538.2|8537|810
1655396100000|2022-06-16 16:15:00|8540.9|8540|8539.2|8538.3|8544.7|8543.4|8537.5|8536.4|893
1655396400000|2022-06-16 16:20:00|8539.7|8538.2|8525.8|8524.3|8539.8|8538.3|8524.9|8523.6|932
1655396700000|2022-06-16 16:25:00|8525.7|8524.2|8532.7|8531.2|8536.1|8534.6|8525.4|8523.9|1082
1655397000000|2022-06-16 16:30:00|8532.6|8531.1|8522.1|8520.6|8533.2|8531.7|8518.9|8517.6|1041
1655397300000|2022-06-16 16:35:00|8522|8520.5|8519.4|8517.9|8528.6|8527.1|8518.2|8516.9|868
1655397600000|2022-06-16 16:40:00|8519.5|8518|8523.2|8521.7|8524.5|8523|8518.1|8516.8|900
1655397900000|2022-06-16 16:45:00|8523.3|8521.8|8528|8526.5|8531.1|8529.6|8522.2|8520.7|1055
1655398200000|2022-06-16 16:50:00|8527.9|8526.4|8526.6|8525.1|8531.3|8530|8521.2|8519.7|1135
1655398500000|2022-06-16 16:55:00|8526.8|8525.3|8530.5|8529|8533.7|8532.2|8526.5|8525|971
1655398800000|2022-06-16 17:00:00|8530.3|8528.8|8535.1|8533.6|8535.5|8534.2|8529.3|8527.8|755
1655399100000|2022-06-16 17:05:00|8535|8533.5|8537.3|8535.8|8538.5|8537|8534.2|8532.7|692
1655399400000|2022-06-16 17:10:00|8537.2|8535.7|8536.7|8535.2|8539.4|8537.9|8536.1|8534.6|680
1655399700000|2022-06-16 17:15:00|8536.8|8535.3|8538.4|8536.9|8540.2|8539.1|8535|8533.5|694
1655400000000|2022-06-16 17:20:00|8538.5|8537|8537.5|8536.6|8541.6|8540.2|8537.4|8535.9|714
1655400300000|2022-06-16 17:25:00|8537.6|8536.7|8543.9|8542.4|8547|8545.1|8537.4|8535.9|1034
1655400600000|2022-06-16 17:30:00|8543.8|8542.3|8543.4|8541.9|8545.9|8544.4|8538.4|8537.1|1041
1655400900000|2022-06-16 17:35:00|8543.3|8541.8|8543.2|8541.7|8544.5|8543|8539.2|8537.7|1092
1655401200000|2022-06-16 17:40:00|8543.1|8541.6|8549|8547.5|8551.6|8550.1|8541.5|8540.3|1004
1655401500000|2022-06-16 17:45:00|8549.1|8547.6|8553.9|8552.4|8554.2|8552.7|8548.9|8547.4|702
1655401800000|2022-06-16 17:50:00|8554|8552.5|8555.6|8554.1|8556.1|8554.6|8549.4|8547.9|888
1655402100000|2022-06-16 17:55:00|8555.5|8554|8558.6|8557.1|8559.6|8558.1|8554.9|8553.4|894
1655402400000|2022-06-16 18:00:00|8558.5|8557|8557.4|8555.9|8561|8559.8|8556.1|8554.7|1078
1655402700000|2022-06-16 18:05:00|8557.5|8556|8556.5|8555|8558.9|8557.7|8555.7|8554.2|848
1655403000000|2022-06-16 18:10:00|8556.6|8555.1|8560.3|8558.8|8561.2|8560|8555.3|8553.8|777
1655403300000|2022-06-16 18:15:00|8560.2|8558.7|8557.3|8555.8|8560.2|8558.8|8556.6|8555.1|488
1655403600000|2022-06-16 18:20:00|8557.2|8555.7|8554.9|8553.4|8558|8556.7|8554.4|8552.9|631
1655403900000|2022-06-16 18:25:00|8554.7|8553.2|8556|8554.5|8557.7|8556.6|8554.7|8553.2|646
1655404200000|2022-06-16 18:30:00|8556.1|8554.6|8552.1|8550.6|8556.2|8555.2|8551.2|8549.8|775
1655404500000|2022-06-16 18:35:00|8551.9|8550.4|8553|8552.1|8554.5|8553.1|8551.8|8550.3|587
1655404800000|2022-06-16 18:40:00|8553.1|8552.2|8551.2|8549.7|8555.2|8554|8550.6|8549.2|827
1655405100000|2022-06-16 18:45:00|8551.3|8549.8|8559.9|8558.4|8560|8558.7|8551.1|8549.8|801
1655405400000|2022-06-16 18:50:00|8559.5|8558.6|8559.9|8558.4|8560.8|8559.7|8557.1|8555.8|803
1655405700000|2022-06-16 18:55:00|8559.8|8558.3|8559|8558.1|8562.3|8561|8558.4|8557.2|861
1655406000000|2022-06-16 19:00:00|8559.1|8558.2|8563.5|8562|8564.4|8563.2|8559.1|8558|871
1655406300000|2022-06-16 19:05:00|8563.2|8562.3|8550.7|8549.2|8564.8|8563.6|8550.4|8549.1|852
1655406600000|2022-06-16 19:10:00|8550.8|8549.3|8547.6|8546.1|8550.8|8549.3|8544.2|8542.8|848
1655406900000|2022-06-16 19:15:00|8547.7|8546.2|8549.7|8548.2|8550.8|8549.4|8547.4|8546.1|686
1655407200000|2022-06-16 19:20:00|8549.6|8548.1|8547.8|8546.3|8549.7|8548.6|8544.7|8543.6|790
1655407500000|2022-06-16 19:25:00|8547.9|8546.4|8545.9|8544.4|8550.6|8549.7|8545.5|8544.2|552
1655407800000|2022-06-16 19:30:00|8545.8|8544.3|8548.8|8547.9|8549.8|8548.6|8545.4|8544|608
1655408100000|2022-06-16 19:35:00|8548.9|8548|8549.8|8548.9|8551.7|8550.5|8547.9|8546.8|643
1655408400000|2022-06-16 19:40:00|8549.9|8549|8550.4|8549.5|8551.7|8550.5|8547.4|8546.3|662
1655408700000|2022-06-16 19:45:00|8550.5|8549.6|8549.7|8548.8|8552.9|8551.7|8548.2|8546.9|716
1655409000000|2022-06-16 19:50:00|8549.6|8548.7|8548.1|8547.2|8551.6|8550.7|8547.5|8546.6|648
1655409300000|2022-06-16 19:55:00|8548|8547.1|8546.3|8544.8|8549.1|8547.9|8545.5|8544.3|650
1655409600000|2022-06-16 20:00:00|8546|8545.1|8546.5|8545.6|8547.6|8546.7|8545.3|8544.3|446
1655409900000|2022-06-16 20:05:00|8546.4|8545.5|8546.4|8544.9|8548.8|8547.3|8545.1|8543.7|461
1655410200000|2022-06-16 20:10:00|8546.5|8545|8546|8544.5|8547.6|8546.4|8545.5|8544.3|403
1655410500000|2022-06-16 20:15:00|8545.9|8544.4|8544.1|8542.6|8548|8546.7|8543.3|8542.1|338
1655410800000|2022-06-16 20:20:00|8544.2|8542.7|8543|8541.5|8544.7|8543.4|8541.9|8540.8|340
1655411100000|2022-06-16 20:25:00|8542.7|8541.2|8542.7|8541.2|8544.2|8542.7|8541.8|8540.5|369
1655411400000|2022-06-16 20:30:00|8543|8542.1|8543.3|8542.4|8544.6|8543.2|8542|8540.5|365
1655411700000|2022-06-16 20:35:00|8543.6|8542.1|8544.9|8543.4|8545.6|8544.1|8543.1|8541.6|301
1655412000000|2022-06-16 20:40:00|8545|8543.5|8543.6|8542.1|8545.4|8543.9|8543|8541.5|303
1655412300000|2022-06-16 20:45:00|8543.5|8542|8544.2|8542.7|8544.4|8542.9|8542.9|8541.4|301
1655412600000|2022-06-16 20:50:00|8544.3|8542.8|8543.8|8542.3|8546.1|8544.6|8543.2|8540.9|394
1655412900000|2022-06-16 20:55:00|8544|8542.5|8547.7|8536.7|8549.3|8543|8542.7|8535.7|749
1655413200000|2022-06-16 21:00:00|8548.2|8537.2|8537.6|8526.6|8548.2|8537.2|8537.4|8526.4|56
1655413500000|2022-06-16 21:05:00|8538.6|8527.6|8539.5|8528.5|8540.1|8529.1|8535.5|8524.5|160
1655413800000|2022-06-16 21:10:00|8538.4|8527.4|8543|8532|8543.6|8532.6|8535.7|8524.7|273
1655414100000|2022-06-16 21:15:00|8543.2|8532.2|8543.8|8532.8|8545|8534|8539.4|8528.4|448
1655414400000|2022-06-16 21:20:00|8544.1|8533.1|8546.6|8536.9|8547.3|8537.6|8544|8533|176
1655414700000|2022-06-16 21:25:00|8546.5|8537|8548.8|8539.7|8550.4|8541.3|8544.3|8533.3|544
1655415000000|2022-06-16 21:30:00|8548.9|8540.4|8545.5|8538.7|8549.6|8541.3|8544.3|8533.3|349
1655415300000|2022-06-16 21:35:00|8545.4|8538.9|8547.9|8536.9|8548.9|8540.2|8544.9|8533.9|245
1655415600000|2022-06-16 21:40:00|8547.2|8538.6|8547.7|8538.9|8548.7|8541.2|8544.4|8533.4|158
1655415900000|2022-06-16 21:45:00|8547|8539.8|8545.8|8540.1|8548.4|8541.1|8545.4|8534.5|194
1655416200000|2022-06-16 21:50:00|8545.9|8540|8546.3|8540.4|8550.7|8540.9|8545.3|8535.1|244
1655416500000|2022-06-16 21:55:00|8546.4|8540.3|8549.4|8538.4|8550.7|8540.7|8545.7|8537|330
1655416800000|2022-06-16 22:00:00|8549.5|8538.5|8547.4|8540.8|8551.6|8541.1|8546.8|8535.9|500
1655417100000|2022-06-16 22:05:00|8547.5|8538.8|8544.6|8537.9|8549.4|8541.9|8543.3|8534.7|1840
1655417400000|2022-06-16 22:10:00|8544.5|8536.7|8547|8541.4|8548.7|8542.8|8543.8|8536|1104
1655417700000|2022-06-16 22:15:00|8549.4|8539.8|8547.2|8543.1|8549.4|8544.2|8544.3|8539.5|1299
1655418000000|2022-06-16 22:20:00|8547.3|8543.2|8546.1|8542|8548.6|8543.4|8545.1|8540.7|725
1655418300000|2022-06-16 22:25:00|8546|8541.9|8543|8539.8|8546.5|8542|8542.5|8538.7|756
1655418600000|2022-06-16 22:30:00|8543.2|8539.7|8542.7|8539.3|8544.1|8540.5|8541.6|8538.4|865
1655418900000|2022-06-16 22:35:00|8542.6|8539.2|8546.4|8543.3|8546.9|8544.1|8542.3|8539|950
1655419200000|2022-06-16 22:40:00|8546.5|8543.4|8545.4|8542.9|8546.7|8543.9|8544.7|8542.2|753
1655419500000|2022-06-16 22:45:00|8545.2|8543|8545.1|8542.5|8545.6|8543.4|8544|8541.8|627
1655419800000|2022-06-16 22:50:00|8545.2|8542.6|8546.7|8545.2|8548|8545.5|8544.6|8542.2|529
1655420100000|2022-06-16 22:55:00|8546.4|8544.9|8547.6|8545.4|8548.6|8546.2|8546.4|8544.1|489
1655420400000|2022-06-16 23:00:00|8547.4|8546.1|8546.8|8545.3|8548.2|8546.3|8546.4|8544.3|343
1655420700000|2022-06-16 23:05:00|8546.9|8545.4|8544.8|8543.3|8546.9|8545.4|8543.9|8542.4|508
1655421000000|2022-06-16 23:10:00|8544.7|8543.2|8546.3|8544.8|8546.7|8544.9|8544.5|8542.6|456
1655421300000|2022-06-16 23:15:00|8546.1|8544.6|8546.1|8544.6|8546.4|8544.9|8544.9|8543.4|453
1655421600000|2022-06-16 23:20:00|8546.5|8545|8547.8|8546.3|8549|8547.1|8546.3|8544.8|549
1655421900000|2022-06-16 23:25:00|8547.7|8546.2|8545.6|8544.1|8548.3|8546.5|8544.6|8543.1|509
1655422200000|2022-06-16 23:30:00|8545.7|8544.2|8543.8|8542.3|8546.3|8544.8|8543.5|8541.7|421
1655422500000|2022-06-16 23:35:00|8543.9|8542.4|8540.5|8539|8544|8542.5|8539.5|8538|419
1655422800000|2022-06-16 23:40:00|8540.4|8538.9|8540.3|8538.8|8541.4|8539.9|8539.7|8538.2|305
1655423100000|2022-06-16 23:45:00|8540.4|8538.9|8537|8535.5|8540.4|8538.9|8536.8|8535.3|360
1655423400000|2022-06-16 23:50:00|8537.1|8535.6|8537.5|8536|8539|8537.5|8535.6|8534.1|396
1655423700000|2022-06-16 23:55:00|8537.6|8536.1|8540.4|8538.9|8540.6|8539.1|8537.4|8535.9|473
1655424000000|2022-06-17 00:00:00|8540.5|8539|8545.9|8544.4|8546.6|8545.1|8539.6|8538.3|969
1655424300000|2022-06-17 00:05:00|8546.1|8544.6|8546.6|8545.1|8547.1|8545.6|8544.8|8543.3|679
1655424600000|2022-06-17 00:10:00|8546.5|8545|8548|8546.5|8548.6|8547.1|8545.2|8543.7|933
1655424900000|2022-06-17 00:15:00|8547.9|8546.4|8547.9|8546.4|8548.4|8546.9|8546.4|8544.9|762
1655425200000|2022-06-17 00:20:00|8548|8546.5|8549.3|8547.8|8549.8|8548.3|8546.7|8545.2|724
1655425500000|2022-06-17 00:25:00|8549.2|8547.7|8550.4|8548.9|8550.9|8549.4|8548.9|8547.5|690
1655425800000|2022-06-17 00:30:00|8550.5|8549|8549.6|8548.1|8550.9|8549.7|8548.7|8547.5|799
1655426100000|2022-06-17 00:35:00|8549.5|8548|8550.5|8549|8550.5|8549|8548.6|8547.3|794
1655426400000|2022-06-17 00:40:00|8550.4|8548.9|8551.2|8549.7|8551.6|8550.1|8549.4|8547.9|598
1655426700000|2022-06-17 00:45:00|8551.1|8549.6|8550.8|8549.3|8552.3|8551.2|8550.2|8548.7|630
1655427000000|2022-06-17 00:50:00|8550.7|8549.2|8551.7|8550.2|8552.3|8551|8550.5|8549|742
1655427300000|2022-06-17 00:55:00|8551.8|8550.3|8553.1|8551.6|8554.1|8552.6|8550.8|8549.3|938
1655427600000|2022-06-17 01:00:00|8553|8551.5|8549.4|8547.9|8553.2|8551.7|8548.6|8547.4|785
1655427900000|2022-06-17 01:05:00|8549|8548.1|8549.7|8548.2|8551.6|8550.3|8548.8|8547.6|663
1655428200000|2022-06-17 01:10:00|8549.6|8548.1|8550.8|8549.3|8551.2|8549.7|8549|8547.7|696
1655428500000|2022-06-17 01:15:00|8550.6|8549.1|8550.1|8548.6|8552.7|8551.5|8549.4|8548|766
1655428800000|2022-06-17 01:20:00|8550.2|8548.7|8549.8|8548.3|8550.5|8549|8547.9|8546.4|730
1655429100000|2022-06-17 01:25:00|8549.7|8548.2|8549.5|8548|8550.5|8549.3|8548.5|8547.5|676
1655429400000|2022-06-17 01:30:00|8549.6|8548.1|8548.1|8547.2|8551.6|8550.1|8548|8546.5|857
1655429700000|2022-06-17 01:35:00|8548.2|8547.3|8547.4|8545.9|8549.2|8547.7|8546.7|8545.4|819
1655430000000|2022-06-17 01:40:00|8547.7|8546.2|8548.7|8547.2|8549.9|8548.8|8546.6|8545.6|742
1655430300000|2022-06-17 01:45:00|8548.8|8547.3|8550.6|8549.1|8551.2|8549.7|8548.3|8546.8|690
1655430600000|2022-06-17 01:50:00|8550.3|8549.4|8547.9|8546.4|8550.9|8549.8|8547.8|8546.3|614
1655430900000|2022-06-17 01:55:00|8548|8546.5|8551.1|8549.6|8551.5|8550.3|8547.3|8545.8|658
1655431200000|2022-06-17 02:00:00|8551|8549.5|8551|8549.5|8553.1|8551.9|8550.5|8549.3|754
1655431500000|2022-06-17 02:05:00|8550.9|8549.4|8549.7|8548.2|8551.1|8549.7|8549.5|8548|575
1655431800000|2022-06-17 02:10:00|8549.6|8548.1|8550.3|8548.8|8550.7|8549.2|8549.2|8547.7|513
1655432100000|2022-06-17 02:15:00|8550.4|8548.9|8549.9|8548.4|8550.4|8549.1|8548.7|8547.2|429
1655432400000|2022-06-17 02:20:00|8549.8|8548.3|8548.8|8547.3|8549.9|8548.5|8548.4|8547.1|451
1655432700000|2022-06-17 02:25:00|8548.7|8547.2|8550.1|8548.6|8550.3|8548.8|8548.4|8546.9|372
1655433000000|2022-06-17 02:30:00|8550.2|8548.7|8550.2|8548.7|8550.4|8548.9|8548.9|8547.4|412
1655433300000|2022-06-17 02:35:00|8550.1|8548.6|8550.7|8549.2|8550.9|8549.6|8548.7|8547.2|442
1655433600000|2022-06-17 02:40:00|8550.8|8549.3|8549.4|8547.9|8553|8551.5|8549.3|8547.8|913
1655433900000|2022-06-17 02:45:00|8549.3|8547.8|8554.8|8553.3|8555.6|8554.1|8549.1|8547.6|1756
1655434200000|2022-06-17 02:50:00|8554.5|8553|8554.5|8553|8555.8|8554.3|8553.4|8551.8|1369
1655434500000|2022-06-17 02:55:00|8554.6|8553.1|8552.4|8550.9|8556.7|8555.2|8551.7|8550|1778
1655434800000|2022-06-17 03:00:00|8552|8550.3|8554.2|8552.7|8555.8|8554.3|8552|8550.3|1388
1655435100000|2022-06-17 03:05:00|8554.1|8552.6|8555.6|8554.1|8556.3|8554.8|8553.4|8551.9|1217
1655435400000|2022-06-17 03:10:00|8555.5|8554|8557.3|8555.8|8557.3|8555.8|8554.1|8552.6|786
1655435700000|2022-06-17 03:15:00|8557.4|8555.9|8558.5|8557|8558.8|8557.3|8556.6|8555.1|598
1655436000000|2022-06-17 03:20:00|8558.6|8557.1|8558.1|8556.6|8559|8557.5|8557.1|8555.6|602
1655436300000|2022-06-17 03:25:00|8558|8556.5|8556.2|8554.7|8558.2|8556.7|8555.9|8554.7|578
1655436600000|2022-06-17 03:30:00|8556.1|8554.6|8562.4|8560.9|8563.2|8562.1|8556|8554.5|628
1655436900000|2022-06-17 03:35:00|8562.5|8561|8563.2|8561.7|8565|8563.7|8561.8|8560.3|931
1655437200000|2022-06-17 03:40:00|8563.3|8561.8|8560.4|8558.9|8563.4|8562|8560.2|8558.7|739
1655437500000|2022-06-17 03:45:00|8560.5|8559|8561|8559.5|8561.3|8559.8|8559.9|8558.4|621
1655437800000|2022-06-17 03:50:00|8561.1|8559.6|8561|8559.5|8561.5|8560|8560.2|8558.7|640
1655438100000|2022-06-17 03:55:00|8560.9|8559.4|8562.4|8560.9|8562.7|8561.2|8560.8|8559.4|498
1655438400000|2022-06-17 04:00:00|8562.3|8560.8|8564|8562.5|8564.1|8562.6|8561.8|8560.3|624
1655438700000|2022-06-17 04:05:00|8563.9|8562.4|8562.1|8560.6|8564.2|8562.7|8561|8559.7|556
1655439000000|2022-06-17 04:10:00|8562|8560.5|8561.2|8559.7|8562.3|8560.8|8560.3|8558.8|545
1655439300000|2022-06-17 04:15:00|8561.1|8559.6|8560.2|8558.7|8561.5|8560|8560|8558.5|464
1655439600000|2022-06-17 04:20:00|8560.1|8558.6|8559.3|8557.8|8560.4|8558.9|8558.2|8556.7|534
1655439900000|2022-06-17 04:25:00|8559.2|8557.7|8560.9|8559.4|8561.4|8559.9|8559.1|8557.6|625
1655440200000|2022-06-17 04:30:00|8561|8559.5|8558.1|8556.6|8561.2|8559.7|8558|8556.5|543
1655440500000|2022-06-17 04:35:00|8558.2|8556.7|8555.4|8553.9|8558.3|8556.8|8555.1|8553.6|536
1655440800000|2022-06-17 04:40:00|8555.2|8553.7|8555.4|8553.9|8555.8|8554.5|8554.1|8552.6|559
1655441100000|2022-06-17 04:45:00|8555.3|8553.8|8554.5|8553|8556.7|8555.2|8553.8|8552.7|372
1655441400000|2022-06-17 04:50:00|8554.4|8552.9|8554.5|8553|8555.1|8553.8|8553.9|8552.7|402
1655441700000|2022-06-17 04:55:00|8554.4|8552.9|8555.8|8554.3|8555.9|8554.7|8553.2|8551.7|424
1655442000000|2022-06-17 05:00:00|8555.9|8554.4|8552.9|8551.4|8556.5|8555|8552.7|8551.2|461
1655442300000|2022-06-17 05:05:00|8553|8551.5|8553.1|8551.6|8553.7|8552.2|8552.3|8550.8|353
1655442600000|2022-06-17 05:10:00|8553|8551.5|8552.8|8551.3|8553.5|8552|8552|8550.9|366
1655442900000|2022-06-17 05:15:00|8552.7|8551.2|8551.3|8549.8|8552.9|8551.5|8550.6|8549.3|591
1655443200000|2022-06-17 05:20:00|8551.4|8549.9|8549.8|8548.3|8551.4|8549.9|8549.2|8547.7|382
1655443500000|2022-06-17 05:25:00|8549.7|8548.2|8552.1|8550.6|8552.5|8551.2|8549.5|8548|495
1655443800000|2022-06-17 05:30:00|8552.2|8550.7|8555.4|8553.9|8555.5|8554|8551.9|8550.4|545
1655444100000|2022-06-17 05:35:00|8555.5|8554|8553.8|8552.3|8555.9|8554.4|8553.2|8552|552
1655444400000|2022-06-17 05:40:00|8553.7|8552.2|8554.3|8552.8|8554.5|8553.1|8552.1|8550.6|456
1655444700000|2022-06-17 05:45:00|8554.2|8552.7|8556.2|8554.7|8557|8555.5|8553.9|8552.4|538
1655445000000|2022-06-17 05:50:00|8556.1|8554.6|8559.9|8558.4|8559.9|8558.4|8555.6|8554.1|560
1655445300000|2022-06-17 05:55:00|8559.8|8558.3|8564.6|8563.1|8565.5|8564|8559.4|8557.9|858
1655445600000|2022-06-17 06:00:00|8564.7|8563.2|8564.6|8563.1|8566.1|8564.8|8562.1|8560.6|930
1655445900000|2022-06-17 06:05:00|8564.5|8563|8563.5|8562|8568|8566.8|8562.9|8562|815
1655446200000|2022-06-17 06:10:00|8563.4|8561.9|8561.2|8559.7|8564|8562.5|8559.4|8557.9|775
1655446500000|2022-06-17 06:15:00|8561.1|8559.6|8556.7|8555.8|8562|8560.8|8555.9|8554.4|648
1655446800000|2022-06-17 06:20:00|8556.9|8556|8557.9|8556.4|8558.7|8557.2|8554.9|8553.8|625
1655447100000|2022-06-17 06:25:00|8557.8|8556.3|8561.3|8559.8|8563.2|8561.7|8557.8|8556.3|936
1655447400000|2022-06-17 06:30:00|8561.5|8560|8570.5|8569|8571.1|8570|8559.6|8558.1|869
1655447700000|2022-06-17 06:35:00|8570.6|8569.1|8570.2|8568.7|8572.1|8571|8567.2|8566.1|1042
1655448000000|2022-06-17 06:40:00|8570.1|8568.6|8565.1|8563.6|8572.8|8571.6|8564.3|8563.1|906
1655448300000|2022-06-17 06:45:00|8565|8563.5|8569.7|8568.2|8571.2|8569.7|8563|8561.8|768
1655448600000|2022-06-17 06:50:00|8569.4|8568.5|8562.4|8560.9|8570.8|8569.3|8561.9|8560.7|914
1655448900000|2022-06-17 06:55:00|8562.5|8561|8564.4|8562.9|8565.6|8564.3|8561.8|8560.4|754
1655449200000|2022-06-17 07:00:00|8564.3|8562.8|8565.7|8564.2|8568.1|8566.6|8559.8|8558.3|1200
1655449500000|2022-06-17 07:05:00|8565.8|8564.3|8559.1|8557.6|8565.8|8564.3|8558.5|8557.2|1074
1655449800000|2022-06-17 07:10:00|8559|8557.5|8556.7|8555.2|8560.8|8559.4|8554.1|8552.6|993
1655450100000|2022-06-17 07:15:00|8556.6|8555.1|8552.7|8551.2|8557.8|8556.6|8550.7|8549.4|889
1655450400000|2022-06-17 07:20:00|8552.8|8551.3|8546.2|8544.7|8555|8553.5|8546.1|8544.7|913
1655450700000|2022-06-17 07:25:00|8546.3|8544.8|8550.4|8548.9|8554.9|8553.4|8545.5|8544.3|871
1655451000000|2022-06-17 07:30:00|8550.2|8548.7|8552.2|8550.7|8554.2|8552.8|8549.7|8548.2|989
1655451300000|2022-06-17 07:35:00|8552.1|8550.6|8550.4|8548.9|8552.3|8550.9|8547.2|8545.7|887
1655451600000|2022-06-17 07:40:00|8550.5|8549|8557.1|8556.2|8558.4|8556.9|8550|8548.5|902
1655451900000|2022-06-17 07:45:00|8557.3|8555.8|8551.4|8549.9|8557.8|8556.6|8548.9|8547.4|881
1655452200000|2022-06-17 07:50:00|8551.3|8549.8|8555.3|8553.8|8555.3|8554|8549|8547.6|784
1655452500000|2022-06-17 07:55:00|8555.2|8553.7|8552|8550.5|8555.3|8554.2|8549.8|8548.4|735
1655452800000|2022-06-17 08:00:00|8551.9|8550.4|8554.9|8553.4|8555|8553.8|8549.9|8548.4|768
1655453100000|2022-06-17 08:05:00|8555|8553.5|8549.6|8548.7|8555|8553.8|8549.4|8548.4|832
1655453400000|2022-06-17 08:10:00|8549.9|8548.4|8548|8546.5|8553.1|8551.8|8547.2|8545.9|955
1655453700000|2022-06-17 08:15:00|8547.9|8546.4|8550.2|8548.7|8551.1|8550|8546.9|8545.4|755
1655454000000|2022-06-17 08:20:00|8550.1|8548.6|8543.8|8542.9|8550.9|8549.4|8543.8|8542.8|812
1655454300000|2022-06-17 08:25:00|8543.9|8543|8540.2|8538.7|8545.3|8544|8538.8|8537.3|776
1655454600000|2022-06-17 08:30:00|8540.3|8538.8|8536.6|8535.1|8542.2|8540.7|8535.6|8534.4|735
1655454900000|2022-06-17 08:35:00|8536.4|8534.9|8527.7|8526.2|8536.7|8535.2|8527.1|8525.6|841
1655455200000|2022-06-17 08:40:00|8527.9|8526.4|8527.2|8525.7|8530.5|8529.1|8523.6|8522.1|1086
1655455500000|2022-06-17 08:45:00|8527.5|8526|8530.9|8529.4|8532.1|8531.1|8525.5|8524.3|1101
1655455800000|2022-06-17 08:50:00|8531|8529.5|8537.2|8536.3|8540.5|8539.3|8530.3|8528.8|906
1655456100000|2022-06-17 08:55:00|8537.3|8536.4|8542.8|8541.3|8542.8|8541.7|8537.1|8535.8|764
1655456400000|2022-06-17 09:00:00|8543.1|8540.2|8546.5|8545|8548.7|8547.5|8542.2|8540.2|826
1655456700000|2022-06-17 09:05:00|8546.6|8545.1|8539.2|8538.3|8547.2|8545.9|8538.3|8537|844
1655457000000|2022-06-17 09:10:00|8539.7|8538.2|8541.7|8540.8|8547.1|8545.8|8539.4|8538.1|944
1655457300000|2022-06-17 09:15:00|8542.1|8540.6|8543.4|8541.9|8544.6|8543.2|8541.3|8540.1|811
1655457600000|2022-06-17 09:20:00|8543.3|8541.8|8549.9|8548.4|8550.2|8549.2|8543.1|8541.8|929
1655457900000|2022-06-17 09:25:00|8549.8|8548.3|8553.2|8551.7|8554.2|8553|8545.5|8544.4|1054
1655458200000|2022-06-17 09:30:00|8553.1|8551.6|8561|8560.1|8561.7|8560.5|8551.1|8550|774
1655458500000|2022-06-17 09:35:00|8560.9|8560|8563.2|8561.7|8563.6|8562.4|8558.6|8557.3|888
1655458800000|2022-06-17 09:40:00|8563.4|8561.9|8561.4|8559.9|8565|8563.5|8560.3|8558.8|1047
1655459100000|2022-06-17 09:45:00|8561.2|8559.7|8560.3|8558.8|8563.4|8561.9|8557.1|8555.8|902
1655459400000|2022-06-17 09:50:00|8560|8559.1|8557.4|8555.9|8560.5|8559.4|8555.3|8554.1|953
1655459700000|2022-06-17 09:55:00|8557.3|8555.8|8550|8549.1|8557.4|8556.1|8549.8|8548.5|629
1655460000000|2022-06-17 10:00:00|8550.4|8548.9|8544.1|8542.6|8551.3|8550.1|8541.9|8540.7|825
1655460300000|2022-06-17 10:05:00|8544.2|8542.7|8543.3|8542.4|8546.5|8545.4|8538.8|8537.4|756
1655460600000|2022-06-17 10:10:00|8543.2|8542.3|8543|8541.5|8544.7|8543.4|8538.5|8537.4|840
1655460900000|2022-06-17 10:15:00|8542.9|8541.4|8545.5|8544|8547.2|8546.1|8541.5|8540.3|783
1655461200000|2022-06-17 10:20:00|8545.3|8544.4|8552.6|8551.7|8553|8551.9|8544.2|8543.1|804
1655461500000|2022-06-17 10:25:00|8552.7|8551.8|8554|8553.1|8556|8554.7|8551.9|8551|788
1655461800000|2022-06-17 10:30:00|8553.9|8553|8551.9|8550.4|8555.4|8554.3|8548.6|8547.1|724
1655462100000|2022-06-17 10:35:00|8551.8|8550.3|8561.9|8561|8562.5|8561.6|8549.8|8548.3|848
1655462400000|2022-06-17 10:40:00|8561.8|8560.9|8562.9|8561.4|8565.1|8563.8|8561.8|8560.7|658
1655462700000|2022-06-17 10:45:00|8562.5|8561.6|8556.3|8555.4|8563.9|8562.6|8556.2|8555.1|706
1655463000000|2022-06-17 10:50:00|8556.4|8555.5|8552.9|8552|8557.2|8556|8551.9|8551|822
1655463300000|2022-06-17 10:55:00|8552.8|8551.9|8555|8553.5|8555.4|8554.1|8550.1|8548.9|748
1655463600000|2022-06-17 11:00:00|8554.9|8553.4|8551.1|8549.6|8557.1|8556.2|8550.6|8549.5|891
1655463900000|2022-06-17 11:05:00|8550.9|8550|8551.6|8550.7|8553|8551.8|8548.2|8546.9|993
1655464200000|2022-06-17 11:10:00|8551.7|8550.8|8544.8|8543.3|8553.8|8552.8|8543.8|8542.5|878
1655464500000|2022-06-17 11:15:00|8544.6|8543.1|8544.4|8543.5|8546.2|8544.9|8542.2|8541.3|690
1655464800000|2022-06-17 11:20:00|8544.5|8543.6|8549.8|8548.3|8551.1|8549.9|8544.5|8543.6|909
1655465100000|2022-06-17 11:25:00|8549.6|8548.1|8549.6|8548.1|8551.1|8549.9|8545.8|8544.5|815
1655465400000|2022-06-17 11:30:00|8549.4|8548.5|8548.1|8547.2|8551.9|8550.6|8547.7|8546.7|682
1655465700000|2022-06-17 11:35:00|8548|8547.1|8549.4|8547.9|8549.8|8548.6|8545.7|8544.5|741
1655466000000|2022-06-17 11:40:00|8549.5|8548|8552.6|8551.7|8554.7|8553.7|8548.9|8547.7|582
1655466300000|2022-06-17 11:45:00|8552.5|8551.6|8552.4|8551.5|8555.4|8554.2|8550.5|8549.3|637
1655466600000|2022-06-17 11:50:00|8552.5|8551.6|8552.9|8551.4|8556.2|8555|8550.9|8549.9|800
1655466900000|2022-06-17 11:55:00|8552.8|8551.3|8551.5|8550|8553.5|8552.6|8547.4|8546.4|910
1655467200000|2022-06-17 12:00:00|8551.3|8549.8|8553.4|8552.5|8556.1|8554.9|8547.8|8546.9|1073
1655467500000|2022-06-17 12:05:00|8553.5|8552.6|8549|8547.5|8553.9|8552.8|8548.2|8547|899
1655467800000|2022-06-17 12:10:00|8548.9|8547.4|8551.6|8550.7|8551.7|8550.7|8546.2|8545.1|929
1655468100000|2022-06-17 12:15:00|8551.5|8550.6|8545.3|8544.4|8552.3|8551.1|8543.9|8542.6|791
1655468400000|2022-06-17 12:20:00|8545.7|8544.8|8548.3|8546.8|8549.1|8547.6|8544.5|8543.2|841
1655468700000|2022-06-17 12:25:00|8548.4|8546.9|8552.5|8551.6|8552.6|8551.7|8548.1|8546.9|771
1655469000000|2022-06-17 12:30:00|8552.7|8551.2|8555.2|8553.7|8555.7|8554.5|8551.1|8549.7|767
1655469300000|2022-06-17 12:35:00|8554.8|8553.9|8557.2|8555.7|8557.2|8556|8550.4|8549|898
1655469600000|2022-06-17 12:40:00|8557.1|8555.6|8550.3|8548.8|8557.2|8556|8549.6|8548.3|776
1655469900000|2022-06-17 12:45:00|8550.2|8548.7|8552.7|8551.8|8553|8551.8|8547.3|8546.1|802
1655470200000|2022-06-17 12:50:00|8552.5|8551.6|8559.2|8557.7|8559.8|8558.6|8552.1|8551|801
1655470500000|2022-06-17 12:55:00|8558.9|8558|8556|8554.5|8559.1|8558|8554.7|8553.6|699
1655470800000|2022-06-17 13:00:00|8556.2|8554.7|8562.4|8560.9|8562.7|8561.5|8553.9|8552.4|882
1655471100000|2022-06-17 13:05:00|8562.5|8561|8562.1|8560.6|8564.3|8563|8560.6|8559.4|732
1655471400000|2022-06-17 13:10:00|8562.2|8560.7|8565.8|8564.3|8566.8|8565.3|8560.4|8559|848
1655471700000|2022-06-17 13:15:00|8565.7|8564.2|8568.8|8567.3|8569.1|8567.7|8561.3|8560.3|988
1655472000000|2022-06-17 13:20:00|8568.9|8567.4|8566.5|8565|8569.9|8568.7|8565.1|8563.6|728
1655472300000|2022-06-17 13:25:00|8566.2|8564.7|8565.5|8564|8566.9|8565.8|8563.1|8561.9|727
1655472600000|2022-06-17 13:30:00|8565.2|8564.3|8563|8562.1|8567.1|8565.7|8562|8560.7|1184
1655472900000|2022-06-17 13:35:00|8562.9|8562|8564.8|8563.9|8566|8564.8|8561.1|8559.7|1075
1655473200000|2022-06-17 13:40:00|8564.7|8563.8|8567.1|8566.2|8569.3|8568.1|8563.5|8562.3|898
1655473500000|2022-06-17 13:45:00|8567|8566.1|8568.3|8566.8|8569.6|8568.7|8563.9|8562.7|1147
1655473800000|2022-06-17 13:50:00|8567.8|8566.9|8567.8|8566.9|8569.6|8568.4|8566.2|8565|1110
1655474100000|2022-06-17 13:55:00|8567.7|8566.8|8575.3|8573.8|8576.8|8575.3|8567.6|8566.6|1161
1655474400000|2022-06-17 14:00:00|8575.4|8573.9|8572.6|8571.7|8578.3|8576.8|8569|8567.5|1180
1655474700000|2022-06-17 14:05:00|8572.9|8571.4|8577|8576.1|8578.2|8577.2|8572.3|8571|1168
1655475000000|2022-06-17 14:10:00|8577.1|8576.2|8576.7|8575.8|8579.6|8578.5|8575.9|8574.7|915
1655475300000|2022-06-17 14:15:00|8576.8|8575.9|8574.4|8572.9|8579.5|8578.3|8573.9|8572.5|1034
1655475600000|2022-06-17 14:20:00|8574|8573.1|8577.9|8577|8578.4|8577.2|8572.4|8571.4|1173
1655475900000|2022-06-17 14:25:00|8578|8577.1|8578.4|8576.9|8580.6|8579.3|8576.5|8575.2|1129
1655476200000|2022-06-17 14:30:00|8578.3|8576.8|8577.2|8576.3|8580.6|8579.4|8576.6|8575.3|1076
1655476500000|2022-06-17 14:35:00|8577.3|8576.4|8580.6|8579.7|8584.4|8583.2|8577.1|8576|1186
1655476800000|2022-06-17 14:40:00|8580.4|8579.5|8583.7|8582.2|8584.7|8583.8|8578.8|8577.9|1018
1655477100000|2022-06-17 14:45:00|8583.6|8582.7|8585.1|8583.6|8589.1|8588|8582.6|8581.5|998
1655477400000|2022-06-17 14:50:00|8584.9|8584|8581.2|8580.3|8585.6|8584.7|8580.2|8579.1|1094
1655477700000|2022-06-17 14:55:00|8581.5|8580|8584.6|8583.7|8586.6|8585.7|8581.1|8579.7|1183
1655478000000|2022-06-17 15:00:00|8584.8|8583.9|8579.7|8578.8|8587.3|8586|8578.1|8577.2|1109
1655478300000|2022-06-17 15:05:00|8580|8578.5|8580.6|8579.1|8580.6|8579.4|8573.9|8572.7|1351
1655478600000|2022-06-17 15:10:00|8580.5|8579|8579.8|8578.9|8581.4|8580.4|8576.9|8575.7|895
1655478900000|2022-06-17 15:15:00|8579.9|8579|8573.3|8572.4|8580.1|8579.2|8572.5|8571.3|1064
1655479200000|2022-06-17 15:20:00|8573.2|8572.3|8568.5|8567.6|8575|8573.8|8567.6|8566.7|922
1655479500000|2022-06-17 15:25:00|8568.4|8567.5|8571.7|8570.2|8571.9|8570.4|8567.9|8567|986
1655479800000|2022-06-17 15:30:00|8571.8|8570.3|8572.1|8571.2|8573.2|8572.3|8565.3|8564.2|909
1655480100000|2022-06-17 15:35:00|8572.3|8571.4|8575.1|8573.6|8577.8|8576.9|8570.2|8569.3|880
1655480400000|2022-06-17 15:40:00|8574.5|8573.7|8579.7|8578.8|8580.3|8579.1|8572.3|8571.1|878
1655480700000|2022-06-17 15:45:00|8579.8|8578.9|8580|8579.1|8583|8582.1|8579.4|8578.5|672
1655481000000|2022-06-17 15:50:00|8580.1|8579.2|8583.1|8581.6|8585.5|8584.6|8579.2|8578.3|908
1655481300000|2022-06-17 15:55:00|8582.8|8581.9|8585.1|8584.2|8585.2|8584.3|8580.9|8579.8|851
1655481600000|2022-06-17 16:00:00|8585|8584.1|8585.5|8584.6|8587.9|8586.6|8583.2|8582.3|760
1655481900000|2022-06-17 16:05:00|8585.6|8584.7|8587.5|8586.6|8590.3|8589|8585.6|8584.5|695
1655482200000|2022-06-17 16:10:00|8587.8|8586.3|8584.4|8583.5|8589.2|8588.1|8584.4|8583.3|787
1655482500000|2022-06-17 16:15:00|8584.5|8583.6|8586.8|8585.9|8587|8586|8583.2|8582.1|698
1655482800000|2022-06-17 16:20:00|8586.9|8586|8587.5|8586.6|8588.4|8587.3|8584.8|8583.6|725
1655483100000|2022-06-17 16:25:00|8587.6|8586.7|8584.9|8584|8587.7|8586.8|8582.8|8581.9|653
1655483400000|2022-06-17 16:30:00|8584.8|8583.9|8587.9|8587|8588.1|8587.2|8584.8|8583.7|630
1655483700000|2022-06-17 16:35:00|8587.8|8586.9|8587.4|8586.5|8589.1|8588.1|8586|8585.1|526
1655484000000|2022-06-17 16:40:00|8587.3|8586.4|8590|8589.1|8591.3|8590.4|8587.3|8586.2|574
1655484300000|2022-06-17 16:45:00|8589.8|8588.9|8591.3|8590.4|8592.2|8591.1|8589.3|8588.2|561
1655484600000|2022-06-17 16:50:00|8591.4|8590.5|8590.3|8589.4|8592.2|8591|8590|8588.9|566
1655484900000|2022-06-17 16:55:00|8590.4|8589.5|8588.6|8587.7|8590.6|8589.6|8586.9|8585.8|634
1655485200000|2022-06-17 17:00:00|8589|8588.1|8584.6|8583.7|8589.3|8588.1|8584.2|8583|814
1655485500000|2022-06-17 17:05:00|8584.9|8583.4|8582.2|8580.7|8585.4|8584.2|8579.6|8578.4|760
1655485800000|2022-06-17 17:10:00|8582.3|8580.8|8581.8|8580.3|8583|8581.8|8581.2|8580|626
1655486100000|2022-06-17 17:15:00|8581.9|8580.4|8580|8578.5|8582.1|8580.6|8579.2|8577.7|528
1655486400000|2022-06-17 17:20:00|8579.9|8578.4|8580.9|8579.4|8581.6|8580.1|8579.2|8577.7|431
1655486700000|2022-06-17 17:25:00|8580.6|8579.7|8583.3|8581.8|8584.2|8582.9|8580.5|8579.2|542
1655487000000|2022-06-17 17:30:00|8583.5|8582|8585.5|8584|8586.1|8584.8|8582.2|8581|591
1655487300000|2022-06-17 17:35:00|8585.4|8583.9|8586.7|8585.2|8586.9|8585.6|8584.7|8583.4|507
1655487600000|2022-06-17 17:40:00|8586.6|8585.1|8589.8|8588.3|8589.9|8588.6|8585.7|8584.5|767
1655487900000|2022-06-17 17:45:00|8589.9|8588.4|8592.5|8591|8592.8|8591.3|8589.8|8588.3|726
1655488200000|2022-06-17 17:50:00|8592.6|8591.1|8592.3|8590.8|8593.3|8591.8|8591.7|8590.4|558
1655488500000|2022-06-17 17:55:00|8592.1|8590.6|8587.6|8586.1|8592.5|8591.3|8586.5|8585.3|648
1655488800000|2022-06-17 18:00:00|8587.7|8586.2|8589|8587.5|8589.3|8588|8587.1|8585.9|683
1655489100000|2022-06-17 18:05:00|8589.1|8587.6|8589|8587.5|8589.6|8588.3|8588.2|8586.7|540
1655489400000|2022-06-17 18:10:00|8588.9|8587.4|8589|8588.1|8590.3|8589|8587.9|8586.5|491
1655489700000|2022-06-17 18:15:00|8589.2|8587.7|8588.2|8586.7|8589.9|8588.8|8587.4|8586.2|465
1655490000000|2022-06-17 18:20:00|8588.1|8586.6|8587.9|8587|8588.8|8587.6|8587.2|8586|436
1655490300000|2022-06-17 18:25:00|8588.3|8586.8|8588|8587.1|8589.1|8587.7|8587.5|8586.2|534
1655490600000|2022-06-17 18:30:00|8588.3|8586.8|8587.8|8586.3|8588.9|8587.6|8587.1|8585.7|511
1655490900000|2022-06-17 18:35:00|8587.7|8586.2|8586.6|8585.1|8587.7|8586.5|8586.4|8584.9|325
1655491200000|2022-06-17 18:40:00|8586.5|8585|8588.9|8587.4|8589.1|8587.6|8585.6|8584.1|401
1655491500000|2022-06-17 18:45:00|8589|8587.5|8592.1|8590.6|8592.5|8591.3|8588.4|8587.2|470
1655491800000|2022-06-17 18:50:00|8592|8590.5|8594.3|8593.4|8596.2|8595|8591.7|8590.4|533
1655492100000|2022-06-17 18:55:00|8594.7|8593.2|8592.2|8591.3|8595|8593.5|8592|8591|521
1655492400000|2022-06-17 19:00:00|8592.3|8591.4|8590.4|8588.9|8592.6|8591.4|8590|8588.6|616
1655492700000|2022-06-17 19:05:00|8590.3|8588.8|8591.4|8590.5|8592.4|8590.9|8590.2|8588.7|553
1655493000000|2022-06-17 19:10:00|8591.6|8590.1|8593.1|8591.6|8594|8592.5|8591.2|8590|483
1655493300000|2022-06-17 19:15:00|8593|8591.5|8593.5|8592|8594.5|8593|8591.7|8590.2|510
1655493600000|2022-06-17 19:20:00|8593.4|8591.9|8592|8590.5|8595.4|8593.9|8590.9|8589.5|519
1655493900000|2022-06-17 19:25:00|8591.9|8590.4|8590.2|8588.7|8592.2|8590.7|8590|8588.5|339
1655494200000|2022-06-17 19:30:00|8590.1|8588.6|8589|8587.5|8591.7|8590.2|8588.6|8587.3|401
1655494500000|2022-06-17 19:35:00|8588.9|8587.4|8589.4|8587.9|8590.3|8589.2|8588.7|8587.2|383
1655494800000|2022-06-17 19:40:00|8589.3|8587.8|8586.5|8585|8591.2|8590|8585.5|8584.3|527
1655495100000|2022-06-17 19:45:00|8586.6|8585.1|8589.9|8588.4|8590.2|8589|8586.6|8585.1|329
1655495400000|2022-06-17 19:50:00|8590|8588.5|8592.6|8591.1|8594.1|8592.6|8589.5|8588.3|490
1655495700000|2022-06-17 19:55:00|8592.8|8591.3|8593.6|8592.1|8595.3|8593.8|8591.5|8590.3|532
1655496000000|2022-06-17 20:00:00|8593.5|8592|8593.1|8591.6|8594.7|8593.2|8592.4|8590.9|373
1655496300000|2022-06-17 20:05:00|8593|8591.5|8591.1|8589.6|8593.8|8592.3|8591|8589.5|181
1655496600000|2022-06-17 20:10:00|8591.2|8589.7|8590.5|8589|8592.1|8590.8|8590.2|8588.7|169
1655496900000|2022-06-17 20:15:00|8590.4|8588.9|8591.8|8590.3|8592.9|8591|8590.4|8588.9|256
1655497200000|2022-06-17 20:20:00|8591.7|8590.2|8586.5|8585|8592.3|8590.8|8586.2|8584.7|341
1655497500000|2022-06-17 20:25:00|8586.9|8585.4|8585.2|8583.7|8588.5|8587|8584.8|8583.3|274
1655497800000|2022-06-17 20:30:00|8585.3|8583.8|8583.8|8582.3|8585.9|8584.4|8583.1|8581.6|231
1655498100000|2022-06-17 20:35:00|8584|8582.5|8585.9|8584.4|8586.1|8584.6|8583.4|8581.9|235
1655498400000|2022-06-17 20:40:00|8585.8|8584.3|8586.8|8585.3|8587.9|8585.9|8584.5|8582.7|448
1655498700000|2022-06-17 20:45:00|8587.4|8585.2|8587|8585.5|8593.5|8589.3|8586.3|8582|916
1655499000000|2022-06-17 20:50:00|8586.3|8584.8|8591.3|8589.8|8595.5|8590.9|8585|8581.6|593
1655499300000|2022-06-17 20:55:00|8591.5|8590|8593.9|8583.4|8597.1|8590.4|8588.4|8577.4|792
1655668800000|2022-06-19 20:00:00|8578.7|8557.7|8584.2|8563.2|8584.2|8563.2|8576.4|8555.4|9
1655669100000|2022-06-19 20:05:00|8576.4|8555.4|8584.6|8563.6|8585.7|8564.7|8576.3|8555.3|7
1655669400000|2022-06-19 20:10:00|8583.2|8562.2|8581.6|8560.6|8583.2|8562.2|8569.3|8548.3|14
1655669700000|2022-06-19 20:15:00|8570.6|8549.6|8572.1|8551.1|8578.2|8557.2|8567.4|8546.4|10
1655670000000|2022-06-19 20:20:00|8582.2|8561.2|8582.3|8561.3|8582.3|8561.3|8573.4|8552.4|5
1655670300000|2022-06-19 20:25:00|8572.9|8551.9|8572.4|8551.4|8578.7|8557.7|8571|8550|6
1655670600000|2022-06-19 20:30:00|8578.7|8557.7|8572.4|8551.4|8578.7|8557.7|8572.4|8551.4|2
1655670900000|2022-06-19 20:35:00|8571.5|8550.5|8577.9|8556.9|8586.5|8565.5|8571.5|8550.5|9
1655671200000|2022-06-19 20:40:00|8578.3|8557.3|8584.6|8563.6|8584.6|8563.6|8577.9|8556.9|3
1655671500000|2022-06-19 20:45:00|8577.9|8556.9|8585|8564|8585|8564|8577.1|8556.1|18
1655671800000|2022-06-19 20:50:00|8584.9|8563.9|8586.4|8565.4|8588.5|8567.5|8575.3|8554.3|38
1655672100000|2022-06-19 20:55:00|8587.8|8566.8|8573.8|8552.8|8587.8|8566.8|8573.7|8552.7|14
1655672400000|2022-06-19 21:00:00|8574.4|8553.4|8582.1|8571.1|8590.9|8572.7|8573.2|8552.2|81
1655672700000|2022-06-19 21:05:00|8585.2|8574.2|8584.4|8573.4|8591.2|8580.2|8581.1|8570.1|98
1655673000000|2022-06-19 21:10:00|8584|8573|8586.2|8575.2|8592.4|8581.4|8581.7|8570.7|164
1655673300000|2022-06-19 21:15:00|8585.5|8574.5|8591.7|8580.7|8592.6|8581.6|8583.9|8572.9|230
1655673600000|2022-06-19 21:20:00|8591.9|8580.9|8592.3|8581.3|8594.7|8583.7|8590|8579|220
1655673900000|2022-06-19 21:25:00|8591.4|8580.4|8587.6|8576.6|8592.9|8582.8|8586.8|8575.8|176
1655674200000|2022-06-19 21:30:00|8588|8577|8581.5|8570.5|8592.6|8581.6|8581.3|8570.3|241
1655674500000|2022-06-19 21:35:00|8583.2|8572.2|8580.2|8569.2|8584.1|8573.1|8578.8|8567.8|291
1655674800000|2022-06-19 21:40:00|8580.1|8569.1|8583.1|8572.1|8587|8576|8578.3|8567.3|222
1655675100000|2022-06-19 21:45:00|8584.4|8573.4|8585.9|8574.9|8586.1|8575.1|8582.3|8571.3|153
1655675400000|2022-06-19 21:50:00|8585.6|8574.6|8583.7|8574.3|8586.7|8575.8|8583.2|8572.9|106
1655675700000|2022-06-19 21:55:00|8584.9|8574.7|8583.2|8575.3|8587.8|8576.8|8583.2|8573.5|126
1655676000000|2022-06-19 22:00:00|8584.5|8573.5|8584.2|8575.7|8590.1|8581.1|8580.2|8571.3|850
1655676300000|2022-06-19 22:05:00|8584.8|8578.2|8581.9|8574.7|8587.5|8580.9|8580.4|8573.1|715
1655676600000|2022-06-19 22:10:00|8581.8|8575|8584.4|8578|8587.5|8580|8581.5|8573.2|809
1655676900000|2022-06-19 22:15:00|8585.1|8577.9|8581.1|8577|8585.1|8578.1|8579.7|8573.7|904
1655677200000|2022-06-19 22:20:00|8581.2|8577.1|8580.1|8575.6|8581.6|8577.6|8578.8|8574.7|755
1655677500000|2022-06-19 22:25:00|8580|8575.7|8580.3|8576|8581.4|8577.5|8578.7|8574.7|817
1655677800000|2022-06-19 22:30:00|8580.4|8576.1|8581.9|8579.3|8582.9|8579.9|8579.8|8575.8|873
1655678100000|2022-06-19 22:35:00|8581.8|8578.9|8581.6|8578.3|8582.8|8580.2|8580.5|8576.7|960
1655678400000|2022-06-19 22:40:00|8581.5|8578.4|8581.8|8579.1|8582.8|8580.1|8580.4|8577.5|783
1655678700000|2022-06-19 22:45:00|8581.9|8579.3|8581.5|8579.2|8582.1|8579.9|8579.9|8577|645
1655679000000|2022-06-19 22:50:00|8581.6|8579.1|8581.8|8578.6|8582.6|8580.1|8580.8|8577.8|586
1655679300000|2022-06-19 22:55:00|8581.7|8578.5|8582.1|8579.6|8582.6|8580.3|8580.8|8578.4|405
1655679600000|2022-06-19 23:00:00|8582|8580.1|8583.3|8581.8|8584.2|8582.3|8580.9|8579.2|414
1655679900000|2022-06-19 23:05:00|8583.4|8581.9|8584.8|8583.3|8587.8|8586.3|8582.4|8580.5|596
1655680200000|2022-06-19 23:10:00|8584.9|8583.4|8583.8|8582.3|8585.8|8583.8|8583.6|8582.1|343
1655680500000|2022-06-19 23:15:00|8583.6|8582.1|8583.4|8581.9|8584.2|8582.7|8582|8580.5|426
1655680800000|2022-06-19 23:20:00|8583.5|8582|8584.4|8582.9|8584.9|8583.4|8582.9|8581.4|457
1655681100000|2022-06-19 23:25:00|8584.7|8583.2|8582.7|8581.2|8584.7|8583.2|8582.4|8580.9|530
1655681400000|2022-06-19 23:30:00|8583|8581.5|8581.5|8580|8583.5|8582|8580.5|8579|612
1655681700000|2022-06-19 23:35:00|8581.6|8580.1|8580.3|8578.8|8581.9|8580.4|8579.8|8578.3|607
1655682000000|2022-06-19 23:40:00|8580.4|8578.9|8579.5|8578|8581.3|8579.8|8579.4|8577.9|576
1655682300000|2022-06-19 23:45:00|8579.4|8577.9|8580.4|8578.9|8580.6|8579.1|8579|8577.5|390
1655682600000|2022-06-19 23:50:00|8580.5|8579|8578.9|8577.4|8580.8|8579.3|8578.9|8577.4|475
1655682900000|2022-06-19 23:55:00|8579|8577.5|8579.5|8578|8581|8579.7|8578.3|8576.8|703
1655683200000|2022-06-20 00:00:00|8579.6|8578.1|8583.5|8582|8584.5|8583.2|8579.5|8578|745
1655683500000|2022-06-20 00:05:00|8583.4|8581.9|8581.1|8579.6|8584.1|8582.6|8580.9|8579.4|566
1655683800000|2022-06-20 00:10:00|8581|8579.5|8583.8|8582.3|8584.1|8582.6|8580.1|8578.6|576
1655684100000|2022-06-20 00:15:00|8583.6|8582.1|8584.6|8583.1|8585.9|8584.4|8583.5|8582|567
1655684400000|2022-06-20 00:20:00|8584.5|8583|8585.2|8583.7|8586.2|8584.7|8584.5|8583|488
1655684700000|2022-06-20 00:25:00|8585.3|8583.8|8587|8585.5|8587.1|8585.6|8584.9|8583.5|507
1655685000000|2022-06-20 00:30:00|8586.9|8585.4|8587.1|8585.6|8589.4|8588.1|8586.8|8585.4|548
1655685300000|2022-06-20 00:35:00|8587|8585.5|8587.7|8586.2|8588.7|8587.2|8586.6|8585.3|550
1655685600000|2022-06-20 00:40:00|8587.6|8586.1|8588.1|8586.6|8588.4|8587.1|8587|8585.6|498
1655685900000|2022-06-20 00:45:00|8588|8586.5|8586.7|8585.2|8588.7|8587.4|8586.4|8585.1|500
1655686200000|2022-06-20 00:50:00|8586.6|8585.1|8584.8|8583.3|8587.2|8585.7|8584.6|8583.1|621
1655686500000|2022-06-20 00:55:00|8584.9|8583.4|8585.5|8584.6|8586.3|8584.8|8584.4|8582.9|481
1655686800000|2022-06-20 01:00:00|8585.4|8584.5|8588|8586.5|8588.1|8586.6|8585.4|8584.1|478
1655687100000|2022-06-20 01:05:00|8588.1|8586.6|8588.3|8586.8|8589.2|8587.7|8587.2|8586|529
1655687400000|2022-06-20 01:10:00|8588.2|8586.7|8589.2|8587.7|8589.4|8587.9|8586.8|8585.4|503
1655687700000|2022-06-20 01:15:00|8589.3|8587.8|8588.8|8587.3|8590.3|8588.8|8588|8586.5|608
1655688000000|2022-06-20 01:20:00|8588.9|8587.4|8590.4|8588.9|8591.8|8590.3|8588.9|8587.4|607
1655688300000|2022-06-20 01:25:00|8590.5|8589|8592.9|8591.4|8593|8591.5|8590.2|8588.7|490
1655688600000|2022-06-20 01:30:00|8593|8591.5|8597.1|8595.6|8597.2|8595.7|8593|8591.5|748
1655688900000|2022-06-20 01:35:00|8597.2|8595.7|8598.6|8597.1|8599.1|8597.6|8596.8|8595.3|648
1655689200000|2022-06-20 01:40:00|8598.7|8597.2|8602.9|8602|8603.4|8602.1|8598.3|8596.8|682
1655689500000|2022-06-20 01:45:00|8602.8|8601.9|8599.1|8597.6|8603.4|8602.2|8598.7|8597.3|548
1655689800000|2022-06-20 01:50:00|8599.2|8597.7|8598.7|8597.2|8599.3|8597.9|8597.6|8596.4|406
1655690100000|2022-06-20 01:55:00|8598.8|8597.3|8600.9|8599.4|8601|8599.5|8598.2|8596.7|473
1655690400000|2022-06-20 02:00:00|8601|8599.5|8601.5|8600|8602.4|8601.2|8600.3|8598.9|522
1655690700000|2022-06-20 02:05:00|8601.6|8600.1|8601.6|8600.1|8602|8600.8|8599.9|8598.9|753
1655691000000|2022-06-20 02:10:00|8601.7|8600.2|8598.9|8597.4|8601.8|8600.3|8598.4|8597.1|696
1655691300000|2022-06-20 02:15:00|8599|8597.5|8601.2|8599.7|8601.7|8600.3|8598.6|8597.1|596
1655691600000|2022-06-20 02:20:00|8601.3|8599.8|8600.3|8598.8|8602.2|8600.9|8598.4|8597.2|582
1655691900000|2022-06-20 02:25:00|8600.2|8598.7|8600.2|8598.7|8601.2|8599.8|8600|8598.5|488
1655692200000|2022-06-20 02:30:00|8600.3|8598.8|8601.2|8599.7|8601.3|8599.8|8599.1|8597.8|489
1655692500000|2022-06-20 02:35:00|8601.3|8599.8|8602.1|8600.6|8602.8|8601.3|8599.8|8598.3|534
1655692800000|2022-06-20 02:40:00|8602|8600.5|8601.1|8599.6|8604.1|8602.9|8600.6|8599.2|819
1655693100000|2022-06-20 02:45:00|8601|8599.5|8599.1|8597.6|8601.2|8599.7|8598.6|8597.1|545
1655693400000|2022-06-20 02:50:00|8599|8597.5|8601.5|8600|8601.5|8600|8598.3|8596.8|512
1655693700000|2022-06-20 02:55:00|8601.4|8599.9|8602.8|8601.3|8602.8|8601.3|8600.1|8598.9|753
1655694000000|2022-06-20 03:00:00|8602.9|8601.4|8602.5|8601|8602.9|8601.4|8601.5|8600|482
1655694300000|2022-06-20 03:05:00|8602.6|8601.1|8602.4|8600.9|8603|8601.5|8602|8600.5|374
1655694600000|2022-06-20 03:10:00|8602.5|8601|8601.6|8600.1|8602.5|8601|8600|8598.5|421
1655694900000|2022-06-20 03:15:00|8601.9|8600.4|8602.8|8601.3|8602.9|8601.4|8600.9|8599.7|474
1655695200000|2022-06-20 03:20:00|8602.9|8601.4|8604.2|8603.3|8605.3|8604.1|8602.7|8601.2|562
1655695500000|2022-06-20 03:25:00|8604.1|8603.2|8601.5|8600|8604.3|8603.4|8601.4|8599.9|432
1655695800000|2022-06-20 03:30:00|8601.6|8600.1|8600.8|8599.3|8601.7|8600.4|8600.5|8599.1|440
1655696100000|2022-06-20 03:35:00|8600.7|8599.2|8599.1|8597.6|8600.8|8599.3|8598.2|8596.9|533
1655696400000|2022-06-20 03:40:00|8599.2|8597.7|8598.7|8597.2|8600|8598.8|8596.9|8595.4|466
1655696700000|2022-06-20 03:45:00|8598.6|8597.1|8594.3|8592.8|8598.8|8597.3|8593.7|8592.2|437
1655697000000|2022-06-20 03:50:00|8594.2|8593.3|8593.8|8592.3|8594.8|8593.6|8592.4|8591.2|589
1655697300000|2022-06-20 03:55:00|8594|8592.5|8595.7|8594.2|8595.7|8594.2|8593.4|8592|562
1655697600000|2022-06-20 04:00:00|8595.6|8594.1|8597.2|8595.7|8597.8|8596.3|8595|8593.7|361
1655697900000|2022-06-20 04:05:00|8597.3|8595.8|8596.2|8594.7|8597.7|8596.3|8595.9|8594.4|459
1655698200000|2022-06-20 04:10:00|8596.3|8594.8|8595.6|8594.1|8596.3|8594.8|8595.2|8593.8|348
1655698500000|2022-06-20 04:15:00|8595.5|8594|8593.7|8592.2|8595.8|8594.3|8593.2|8591.7|483
1655698800000|2022-06-20 04:20:00|8593.6|8592.1|8596|8594.5|8596.2|8594.7|8593.2|8591.7|557
1655699100000|2022-06-20 04:25:00|8596.3|8594.8|8598.1|8596.6|8599.2|8597.7|8595.4|8594.1|609
1655699400000|2022-06-20 04:30:00|8598|8596.5|8598.8|8597.3|8598.9|8597.4|8597.5|8596|462
1655699700000|2022-06-20 04:35:00|8598.9|8597.4|8598.7|8597.2|8599.1|8597.7|8598|8596.7|372
1655700000000|2022-06-20 04:40:00|8598.8|8597.3|8597.3|8595.8|8599.1|8597.7|8596.9|8595.5|339
1655700300000|2022-06-20 04:45:00|8597.4|8595.9|8599.6|8598.1|8600.1|8598.6|8597.1|8595.8|365
1655700600000|2022-06-20 04:50:00|8599.7|8598.2|8598.6|8597.1|8600.4|8599.2|8598.1|8596.9|400
1655700900000|2022-06-20 04:55:00|8598.8|8597.3|8601|8599.5|8601.2|8599.9|8598.3|8596.8|373
1655701200000|2022-06-20 05:00:00|8601.1|8599.6|8602.7|8601.2|8602.7|8601.2|8600.4|8599|579
1655701500000|2022-06-20 05:05:00|8602.6|8601.1|8601.1|8599.6|8602.8|8601.6|8600.8|8599.5|477
1655701800000|2022-06-20 05:10:00|8601.2|8599.7|8602.7|8601.2|8603.8|8602.3|8600|8598.5|522
1655702100000|2022-06-20 05:15:00|8602.8|8601.3|8604.9|8603.4|8604.9|8603.4|8602.2|8600.9|443
1655702400000|2022-06-20 05:20:00|8604.8|8603.3|8605.1|8604.2|8606.4|8605|8604.3|8603.2|366
1655702700000|2022-06-20 05:25:00|8605|8604.1|8606.4|8604.9|8606.9|8605.6|8604|8602.7|495
1655703000000|2022-06-20 05:30:00|8606.5|8605|8606.5|8605|8606.9|8605.4|8605.1|8603.9|549
1655703300000|2022-06-20 05:35:00|8606.4|8604.9|8605.4|8603.9|8606.9|8605.6|8604.2|8602.8|454
1655703600000|2022-06-20 05:40:00|8605.5|8604|8602.6|8601.1|8605.6|8604.3|8602.5|8601|440
1655703900000|2022-06-20 05:45:00|8602.7|8601.2|8603.2|8601.7|8603.8|8602.4|8601.6|8600.3|661
1655704200000|2022-06-20 05:50:00|8603.3|8601.8|8603.5|8602|8604.1|8602.9|8602.4|8601.2|531
1655704500000|2022-06-20 05:55:00|8603.6|8602.1|8602.5|8601|8603.7|8602.2|8600.7|8599.6|471
1655704800000|2022-06-20 06:00:00|8602.8|8601.3|8602.6|8601.1|8604.5|8603.3|8600.1|8598.8|960
1655705100000|2022-06-20 06:05:00|8602.5|8601|8604.1|8602.6|8604.2|8602.9|8599.9|8598.5|940
1655705400000|2022-06-20 06:10:00|8604.2|8602.7|8604.6|8603.1|8607.5|8606|8602.9|8601.6|830
1655705700000|2022-06-20 06:15:00|8604.7|8603.2|8607.3|8606.4|8608.9|8607.5|8601.4|8600.3|892
1655706000000|2022-06-20 06:20:00|8607.7|8606.2|8607.7|8606.2|8611.2|8610.1|8607|8605.9|757
1655706300000|2022-06-20 06:25:00|8607.6|8606.1|8605.8|8604.3|8607.6|8606.1|8603.4|8602.1|767
1655706600000|2022-06-20 06:30:00|8605.5|8604.6|8604.4|8603.5|8609|8608.1|8604.3|8603.2|739
1655706900000|2022-06-20 06:35:00|8604.6|8603.7|8604.5|8603|8607|8605.8|8603.9|8602.7|703
1655707200000|2022-06-20 06:40:00|8604.4|8602.9|8605.2|8603.7|8605.5|8604.3|8602.4|8601.2|631
1655707500000|2022-06-20 06:45:00|8605|8603.5|8603.9|8603|8605|8603.5|8601.4|8600.2|621
1655707800000|2022-06-20 06:50:00|8604.2|8602.7|8600.4|8598.9|8606.8|8605.4|8599.7|8598.6|664
1655708100000|2022-06-20 06:55:00|8600.3|8598.8|8601.6|8600.7|8601.9|8601|8597.5|8596.6|712
1655708400000|2022-06-20 07:00:00|8601.5|8600.6|8602.8|8601.9|8605.1|8604.2|8597.8|8596.8|940
1655708700000|2022-06-20 07:05:00|8603|8602.1|8603.6|8602.7|8606.2|8605.3|8601.4|8600.2|1043
1655709000000|2022-06-20 07:10:00|8603.8|8602.3|8601.1|8599.6|8604.1|8603|8599.8|8598.5|841
1655709300000|2022-06-20 07:15:00|8601.2|8599.7|8600.5|8599.6|8605.2|8604.1|8598.6|8597.5|1007
1655709600000|2022-06-20 07:20:00|8600.6|8599.7|8601.6|8600.7|8602.7|8601.8|8597.7|8596.7|806
1655709900000|2022-06-20 07:25:00|8601.7|8600.8|8603.9|8603|8603.9|8603|8598.7|8597.5|851
1655710200000|2022-06-20 07:30:00|8604.2|8602.7|8600.2|8599.3|8605.1|8603.9|8599.3|8598.2|804
1655710500000|2022-06-20 07:35:00|8600.1|8599.2|8598.9|8597.4|8604.8|8603.8|8597.5|8596.4|824
1655710800000|2022-06-20 07:40:00|8598.5|8597.6|8599.6|8598.7|8600.9|8599.7|8598.4|8597.4|820
1655711100000|2022-06-20 07:45:00|8599.5|8598.6|8595|8593.5|8600.2|8599.3|8593.4|8592.5|793
1655711400000|2022-06-20 07:50:00|8595.1|8593.6|8601.3|8599.8|8604.5|8603.2|8594.2|8593|991
1655711700000|2022-06-20 07:55:00|8600.9|8600|8602.7|8601.2|8603.4|8602.4|8599.2|8598.2|738
1655712000000|2022-06-20 08:00:00|8602.8|8601.3|8597.3|8596.4|8602.9|8601.4|8596.1|8595.2|668
1655712300000|2022-06-20 08:05:00|8597.4|8596.5|8598.2|8596.7|8598.7|8597.8|8593.4|8592.2|748
1655712600000|2022-06-20 08:10:00|8598.3|8596.8|8599.3|8597.8|8599.5|8598.3|8596.2|8594.8|802
1655712900000|2022-06-20 08:15:00|8599.1|8598.2|8594.6|8593.7|8601.6|8600.3|8594.3|8593|745
1655713200000|2022-06-20 08:20:00|8594.9|8593.4|8593.6|8592.7|8597.4|8596.2|8592.7|8591.5|727
1655713500000|2022-06-20 08:25:00|8593.5|8592.6|8593.7|8592.2|8596.1|8595|8592.2|8590.8|837
1655713800000|2022-06-20 08:30:00|8593.5|8592.6|8595.1|8594.2|8595.8|8594.7|8591.6|8590.4|686
1655714100000|2022-06-20 08:35:00|8595|8594.1|8593.9|8593|8597.1|8596|8593.9|8592.8|771
1655714400000|2022-06-20 08:40:00|8594|8593.1|8599.1|8598.2|8599.7|8598.5|8592.4|8591.3|763
1655714700000|2022-06-20 08:45:00|8599|8598.1|8596.6|8595.7|8599.5|8598.4|8594.6|8593.5|616
1655715000000|2022-06-20 08:50:00|8596.5|8595.6|8596.2|8594.7|8598.8|8597.6|8594|8592.9|695
1655715300000|2022-06-20 08:55:00|8596.1|8594.6|8594.6|8593.7|8598.8|8597.8|8594.3|8593.1|923
1655715600000|2022-06-20 09:00:00|8594.7|8593.8|8598.3|8597.4|8599.1|8598.2|8592.2|8591.3|771
1655715900000|2022-06-20 09:05:00|8598.4|8597.5|8600.5|8599|8601.2|8600.2|8594.6|8593.4|796
1655716200000|2022-06-20 09:10:00|8600.3|8598.8|8597.9|8597|8601.5|8600.5|8597.2|8595.8|956
1655716500000|2022-06-20 09:15:00|8598.3|8596.8|8600|8598.5|8600.3|8599.4|8595.8|8594.7|717
1655716800000|2022-06-20 09:20:00|8599.7|8598.8|8603.2|8602.3|8603.6|8602.4|8599.6|8598.5|661
1655717100000|2022-06-20 09:25:00|8603.1|8602.2|8602.7|8601.8|8603.5|8602.4|8601.6|8600.6|639
1655717400000|2022-06-20 09:30:00|8602.8|8601.9|8602.5|8601.6|8603.4|8602.5|8601.6|8600.4|662
1655717700000|2022-06-20 09:35:00|8602.4|8601.5|8603.1|8602.2|8603.9|8603|8602|8600.9|661
1655718000000|2022-06-20 09:40:00|8603|8602.1|8603.3|8602.4|8604|8602.9|8602.9|8601.9|612
1655718300000|2022-06-20 09:45:00|8603.5|8602.6|8603.2|8602.3|8603.9|8602.9|8602.6|8601.7|538
1655718600000|2022-06-20 09:50:00|8603.4|8602.5|8603.4|8602.5|8603.9|8603|8602.5|8601.6|505
1655718900000|2022-06-20 09:55:00|8603.5|8602.6|8601.2|8600.3|8603.8|8602.7|8601.1|8600.2|498
1655719200000|2022-06-20 10:00:00|8601.3|8600.4|8602.2|8601.3|8602.5|8601.5|8600.6|8599.6|619
1655719500000|2022-06-20 10:05:00|8602.1|8601.2|8601.7|8600.8|8602.9|8602|8600|8599.1|565
1655719800000|2022-06-20 10:10:00|8601.8|8600.9|8602.3|8601.4|8603.5|8602.6|8600.5|8599.3|525
1655720100000|2022-06-20 10:15:00|8602.4|8601.5|8602.6|8601.7|8603.2|8602|8600.1|8599.2|579
1655720400000|2022-06-20 10:20:00|8602.5|8601.6|8598.5|8597.6|8603.9|8603|8598.1|8597.1|600
1655720700000|2022-06-20 10:25:00|8598.6|8597.7|8600.2|8599.3|8601.5|8600.4|8598.5|8597.4|493
1655721000000|2022-06-20 10:30:00|8600.5|8599|8596.6|8595.7|8602.3|8601.4|8596.4|8595.5|673
1655721300000|2022-06-20 10:35:00|8596.9|8596|8594.1|8593.2|8598.2|8597.1|8594.1|8593.2|647
1655721600000|2022-06-20 10:40:00|8594.2|8593.3|8596.2|8595.3|8596.6|8595.6|8593|8592.1|693
1655721900000|2022-06-20 10:45:00|8596.1|8595.2|8597.9|8597|8599.3|8598.1|8594.8|8593.5|660
1655722200000|2022-06-20 10:50:00|8598|8597.1|8599.1|8597.6|8599.3|8598.1|8596.9|8595.9|515
1655722500000|2022-06-20 10:55:00|8598.8|8597.9|8598.1|8597.2|8599.2|8598.1|8597|8595.9|510
1655722800000|2022-06-20 11:00:00|8598.3|8597.4|8596.3|8594.8|8598.7|8597.6|8594.3|8593.4|601
1655723100000|2022-06-20 11:05:00|8596.4|8594.9|8596.2|8594.7|8597.9|8596.7|8595.4|8594.2|660
1655723400000|2022-06-20 11:10:00|8596.1|8594.6|8589.8|8588.9|8597|8595.9|8589.4|8588.1|549
1655723700000|2022-06-20 11:15:00|8589.9|8589|8590.6|8589.1|8592.3|8591.2|8587.9|8586.6|621
1655724000000|2022-06-20 11:20:00|8590.5|8589|8587.1|8585.6|8591.4|8590.3|8586.3|8585.1|601
1655724300000|2022-06-20 11:25:00|8587.2|8585.7|8584.7|8583.8|8588|8586.8|8584.6|8583.5|495
1655724600000|2022-06-20 11:30:00|8585|8583.5|8583.3|8582.4|8585.2|8584|8580.5|8579.3|670
1655724900000|2022-06-20 11:35:00|8583.6|8582.1|8580.5|8579|8583.6|8582.6|8578.7|8577.6|540
1655725200000|2022-06-20 11:40:00|8580.3|8578.8|8579.1|8577.6|8583.3|8582.1|8578.3|8577.2|620
1655725500000|2022-06-20 11:45:00|8578.6|8577.7|8575.7|8574.2|8579.9|8578.7|8575.2|8574.1|663
1655725800000|2022-06-20 11:50:00|8575.9|8574.4|8578.4|8577.5|8579.4|8578.3|8573.5|8572.4|592
1655726100000|2022-06-20 11:55:00|8578.8|8577.3|8584.7|8583.2|8585.5|8584.3|8577.7|8576.5|802
1655726400000|2022-06-20 12:00:00|8584.6|8583.1|8584.5|8583.6|8584.9|8584|8580.2|8578.9|590
1655726700000|2022-06-20 12:05:00|8584.6|8583.7|8581.7|8580.2|8585.3|8584.1|8580.5|8579.3|509
1655727000000|2022-06-20 12:10:00|8581.5|8580|8575.6|8574.1|8581.6|8580.1|8574.8|8573.7|641
1655727300000|2022-06-20 12:15:00|8575.7|8574.2|8576.2|8575.3|8578.3|8577.1|8573.7|8572.7|566
1655727600000|2022-06-20 12:20:00|8576.4|8574.9|8576.1|8575.2|8577.5|8576.4|8573.9|8572.6|540
1655727900000|2022-06-20 12:25:00|8576.4|8574.9|8575.2|8574.3|8576.9|8576|8574.7|8573.5|521
1655728200000|2022-06-20 12:30:00|8575.4|8574.5|8577.2|8575.7|8578.2|8577|8574.9|8573.8|529
1655728500000|2022-06-20 12:35:00|8577.1|8575.6|8579.4|8577.9|8580|8579|8576.3|8575|554
1655728800000|2022-06-20 12:40:00|8579.3|8577.8|8578.8|8577.3|8579.6|8578.4|8577.2|8576.1|484
1655729100000|2022-06-20 12:45:00|8578.9|8577.4|8578.9|8578|8581.3|8580.2|8578.4|8577.1|636
1655729400000|2022-06-20 12:50:00|8579.1|8577.6|8582|8581.1|8582.8|8581.8|8577.1|8575.9|581
1655729700000|2022-06-20 12:55:00|8581.9|8581|8577.3|8576.4|8583.9|8582.8|8577.2|8576|599
1655730000000|2022-06-20 13:00:00|8577.5|8576|8587.6|8586.1|8592.7|8591.2|8577.2|8576|897
1655730300000|2022-06-20 13:05:00|8587.5|8586|8591.5|8590|8592.1|8591|8585|8583.8|760
1655730600000|2022-06-20 13:10:00|8591.6|8590.1|8594.9|8594|8595.8|8594.8|8590.9|8589.6|909
1655730900000|2022-06-20 13:15:00|8594.8|8593.9|8599.7|8598.2|8599.7|8598.5|8593.4|8592.3|713
1655731200000|2022-06-20 13:20:00|8599.4|8598.5|8601|8600.1|8601.2|8600.3|8596.3|8595.2|587
1655731500000|2022-06-20 13:25:00|8601.1|8600.2|8599.4|8597.9|8603.8|8602.6|8598.8|8597.6|540
1655731800000|2022-06-20 13:30:00|8599.5|8598|8600.3|8599.4|8602.2|8601|8598.1|8597.1|703
1655732100000|2022-06-20 13:35:00|8600.2|8599.3|8602.3|8601.4|8603|8601.9|8599.3|8598.1|757
1655732400000|2022-06-20 13:40:00|8602.5|8601.6|8601.4|8599.9|8602.9|8601.9|8600.3|8599.3|632
1655732700000|2022-06-20 13:45:00|8601.2|8599.7|8602.3|8601.4|8603|8602.1|8599.8|8598.8|670
1655733000000|2022-06-20 13:50:00|8602.6|8601.1|8603.5|8602.6|8603.8|8602.7|8599.8|8598.8|681
1655733300000|2022-06-20 13:55:00|8603.6|8602.7|8599.3|8598.4|8604.7|8603.8|8598.4|8597.3|674
1655733600000|2022-06-20 14:00:00|8599.4|8598.5|8604.3|8602.8|8606.8|8605.5|8597.3|8596.4|810
1655733900000|2022-06-20 14:05:00|8604.4|8602.9|8605|8604.1|8606.5|8605.5|8603.7|8602.7|543
1655734200000|2022-06-20 14:10:00|8605.1|8604.2|8607.5|8606.6|8607.8|8606.9|8603.5|8602.5|510
1655734500000|2022-06-20 14:15:00|8607.4|8606.5|8609.6|8608.7|8611.1|8610.1|8606.6|8605.7|606
1655734800000|2022-06-20 14:20:00|8609.5|8608.6|8606.3|8605.4|8611.5|8610.6|8606|8604.7|697
1655735100000|2022-06-20 14:25:00|8606.2|8605.3|8604.3|8603.4|8606.5|8605.5|8599.5|8598.3|610
1655735400000|2022-06-20 14:30:00|8604.4|8603.5|8611.8|8610.3|8612.7|8611.6|8604.1|8602.8|695
1655735700000|2022-06-20 14:35:00|8611.7|8610.2|8604.3|8603.4|8612.4|8611.3|8603.4|8602.2|735
1655736000000|2022-06-20 14:40:00|8604.4|8603.5|8602.2|8601.3|8604.7|8603.5|8599.9|8598.8|600
1655736300000|2022-06-20 14:45:00|8602.1|8601.2|8602.5|8601.6|8604.6|8603.7|8599.7|8598.8|567
1655736600000|2022-06-20 14:50:00|8602.4|8601.5|8601.9|8601|8605.7|8604.8|8597.1|8596|857
1655736900000|2022-06-20 14:55:00|8601.8|8600.9|8598.6|8597.1|8602.3|8601.1|8596.2|8595|816
1655737200000|2022-06-20 15:00:00|8598.3|8597.4|8596.7|8595.8|8599.2|8597.7|8596.3|8595.2|687
1655737500000|2022-06-20 15:05:00|8596.8|8595.9|8595.3|8593.8|8597.4|8596.5|8592|8590.9|572
1655737800000|2022-06-20 15:10:00|8595.2|8593.7|8596|8595.1|8596.4|8595.3|8592.9|8591.7|608
1655738100000|2022-06-20 15:15:00|8596.1|8595.2|8595.7|8594.8|8597.6|8596.6|8594.9|8593.7|552
1655738400000|2022-06-20 15:20:00|8595.8|8594.9|8598.6|8597.7|8599.6|8598.5|8595.7|8594.5|501
1655738700000|2022-06-20 15:25:00|8598.5|8597.6|8600.1|8598.6|8600.4|8599|8597.4|8596.1|593
1655739000000|2022-06-20 15:30:00|8600.3|8598.8|8598.5|8597|8600.3|8598.8|8597.2|8595.7|378
1655739300000|2022-06-20 15:35:00|8598.6|8597.1|8598.7|8597.2|8599.6|8598.5|8595.4|8594.3|349
1655739600000|2022-06-20 15:40:00|8598.6|8597.1|8600.3|8598.8|8600.4|8599.1|8598.1|8596.8|446
1655739900000|2022-06-20 15:45:00|8600.1|8599.2|8601|8599.5|8602|8600.7|8599.5|8598.3|386
1655740200000|2022-06-20 15:50:00|8600.9|8599.4|8600.4|8598.9|8602.9|8601.4|8599.2|8598|406
1655740500000|2022-06-20 15:55:00|8600.5|8599|8603.1|8601.6|8603.6|8602.5|8599.6|8598.3|411
1655740800000|2022-06-20 16:00:00|8603|8601.5|8605.1|8603.6|8605.4|8604.2|8601.5|8600.3|371
1655741100000|2022-06-20 16:05:00|8605|8603.5|8602.2|8600.7|8605.1|8603.8|8601.8|8600.5|297
1655741400000|2022-06-20 16:10:00|8602.3|8600.8|8599.7|8598.2|8603.9|8602.7|8599.4|8598.1|380
1655741700000|2022-06-20 16:15:00|8599.8|8598.3|8601.4|8599.9|8602|8600.5|8599.4|8598.2|389
1655742000000|2022-06-20 16:20:00|8601.6|8600.1|8602.5|8601|8602.7|8601.2|8600.3|8598.8|298
1655742300000|2022-06-20 16:25:00|8602.6|8601.1|8596.7|8595.2|8602.6|8601.1|8596.2|8594.7|452
1655742600000|2022-06-20 16:30:00|8596.8|8595.3|8596.6|8595.7|8598.5|8597.1|8595.9|8594.6|367
1655742900000|2022-06-20 16:35:00|8596.7|8595.8|8595.1|8593.6|8596.7|8595.8|8593.9|8592.6|375
1655743200000|2022-06-20 16:40:00|8595.2|8593.7|8592|8590.5|8595.6|8594.1|8591.5|8590.3|375
1655743500000|2022-06-20 16:45:00|8591.7|8590.8|8590.8|8589.3|8592.8|8591.3|8590.4|8589.1|406
1655743800000|2022-06-20 16:50:00|8590.9|8589.4|8589.5|8588|8592|8590.5|8589.3|8588|292
1655744100000|2022-06-20 16:55:00|8589.4|8587.9|8587.8|8586.9|8589.4|8588.1|8586.2|8585|464
1655744400000|2022-06-20 17:00:00|8587.9|8586.4|8588.3|8586.8|8589.5|8588|8587.1|8585.9|316
1655744700000|2022-06-20 17:05:00|8588.4|8586.9|8587.2|8585.7|8588.4|8586.9|8586.9|8585.4|191
1655745000000|2022-06-20 17:10:00|8587.3|8585.8|8587.3|8585.8|8587.7|8586.2|8586.1|8584.9|249
1655745300000|2022-06-20 17:15:00|8587.4|8585.9|8587.2|8585.7|8587.9|8586.4|8587|8585.5|235
1655745600000|2022-06-20 17:20:00|8587|8585.5|8587|8585.5|8587.3|8585.8|8586.3|8584.9|172
1655745900000|2022-06-20 17:25:00|8586.9|8585.4|8586.7|8585.8|8587.3|8586|8586.7|8585.2|105
1655746200000|2022-06-20 17:30:00|8587.3|8585.9|8587.6|8586.1|8588.3|8587.2|8587.3|8585.8|194
1655746500000|2022-06-20 17:35:00|8587.7|8586.2|8588.1|8586.6|8588.4|8587.1|8587.3|8586|139
1655746800000|2022-06-20 17:40:00|8588.2|8586.7|8587.2|8585.7|8588.8|8587.1|8587|8585.5|147
1655747100000|2022-06-20 17:45:00|8587.3|8585.8|8589.2|8587.7|8589.2|8587.7|8587.2|8585.7|211
1655747400000|2022-06-20 17:50:00|8589.1|8587.6|8586.8|8585.3|8589.4|8588.1|8586|8584.7|318
1655747700000|2022-06-20 17:55:00|8586.7|8585.2|8588.1|8586.6|8588.1|8586.6|8585.4|8584|380
1655748000000|2022-06-20 18:00:00|8588.2|8586.7|8588.3|8586.8|8589.2|8587.6|8587.8|8586.3|406
1655748300000|2022-06-20 18:05:00|8588.2|8586.7|8584.7|8583.2|8589.5|8588|8583.9|8582.3|417
1655748600000|2022-06-20 18:10:00|8584.5|8583|8582.8|8581.3|8585.1|8583.6|8582.7|8581.1|435
1655748900000|2022-06-20 18:15:00|8582.9|8581.4|8584.1|8582.6|8584.9|8583.4|8582.6|8581.1|501
1655749200000|2022-06-20 18:20:00|8584|8582.5|8584.2|8582.7|8584.9|8583.4|8583.8|8582|308
1655749500000|2022-06-20 18:25:00|8584.6|8582.3|8584.4|8582.9|8585.1|8583.3|8583.8|8582.2|297
1655749800000|2022-06-20 18:30:00|8584.3|8582.8|8584.7|8583.2|8584.9|8583.4|8583.9|8582.3|277
1655750100000|2022-06-20 18:35:00|8584.6|8583.1|8583.3|8581.8|8585.2|8583.7|8582.8|8581.2|244
1655750400000|2022-06-20 18:40:00|8583.2|8581.7|8583.3|8581.8|8584.3|8582.8|8582.7|8581.2|227
1655750700000|2022-06-20 18:45:00|8583.5|8582|8582.8|8581.3|8583.5|8582|8582.1|8580.6|186
1655751000000|2022-06-20 18:50:00|8582.7|8581.2|8581|8579.5|8582.8|8581.3|8580.6|8579.1|207
1655751300000|2022-06-20 18:55:00|8580.9|8579.4|8579.6|8578.1|8581.7|8580.2|8579|8577.7|228
1655751600000|2022-06-20 19:00:00|8579.7|8578.2|8577.3|8575.8|8579.7|8578.2|8576.6|8575.1|260
1655751900000|2022-06-20 19:05:00|8577.2|8575.7|8577|8575.5|8577.4|8575.9|8576.1|8574.6|263
1655752200000|2022-06-20 19:10:00|8577.2|8575.7|8576|8574.5|8577.4|8575.9|8575.6|8574.2|263
1655752500000|2022-06-20 19:15:00|8575.9|8575|8576.4|8574.9|8577.2|8575.7|8575.5|8574|220
1655752800000|2022-06-20 19:20:00|8576.2|8574.7|8576.5|8575|8577|8575.5|8575.9|8574.4|170
1655753100000|2022-06-20 19:25:00|8576.6|8575.1|8574.9|8573.4|8576.7|8575.2|8574.3|8572.6|199
1655753400000|2022-06-20 19:30:00|8575|8573.5|8573.9|8572.4|8575.8|8574.3|8573.3|8571.8|234
1655753700000|2022-06-20 19:35:00|8573.8|8572.3|8573.1|8571.6|8574.1|8572.6|8573|8571.4|204
1655754000000|2022-06-20 19:40:00|8573.2|8571.7|8575.4|8573.9|8575.7|8574.2|8573.1|8571.6|228
1655754300000|2022-06-20 19:45:00|8575.5|8574|8573.7|8572.2|8575.8|8574.1|8573.7|8572.2|186
1655754600000|2022-06-20 19:50:00|8573.8|8572.3|8575.7|8574.2|8576.5|8574.7|8573.8|8572.3|278
1655754900000|2022-06-20 19:55:00|8575.6|8574.1|8575.4|8573.9|8576.4|8574.9|8574.9|8572.9|279
1655755200000|2022-06-20 20:00:00|8575.6|8574.1|8578.9|8577.4|8581.2|8579.7|8575.6|8574.1|338
1655755500000|2022-06-20 20:05:00|8578.8|8577.3|8578.5|8577|8578.9|8577.4|8577.4|8575.9|216
1655755800000|2022-06-20 20:10:00|8578.6|8577.1|8576.9|8575.4|8579|8577.2|8576.8|8575.3|282
1655756100000|2022-06-20 20:15:00|8576.8|8575.3|8577.8|8576.3|8578.5|8576.6|8576.5|8575|211
1655756400000|2022-06-20 20:20:00|8577.6|8576.1|8578.1|8576.6|8578.2|8576.7|8576.6|8575.1|138
1655756700000|2022-06-20 20:25:00|8578.2|8576.7|8579|8577.5|8580.7|8579|8577.9|8576.3|362
1655757000000|2022-06-20 20:30:00|8578.9|8577.4|8580.5|8579|8582.2|8580.7|8578.8|8577.3|326
1655757300000|2022-06-20 20:35:00|8580.6|8579.1|8580.8|8579.3|8582.2|8580.4|8580.2|8578.7|301
1655757600000|2022-06-20 20:40:00|8580.7|8579.2|8581.7|8580.2|8581.7|8580.2|8580.1|8578.1|335
1655757900000|2022-06-20 20:45:00|8581.6|8580.1|8582.7|8579.8|8584.3|8581.7|8581.1|8578.2|439
1655758200000|2022-06-20 20:50:00|8583.3|8580|8584.9|8579.5|8585.8|8581.8|8582.5|8576.8|377
1655758500000|2022-06-20 20:55:00|8585.2|8579.4|8587.8|8576.8|8588.2|8580.7|8584.1|8574.3|351
1655758800000|2022-06-20 21:00:00|8587.7|8576.7|8584.4|8573.4|8588.2|8577.2|8584.4|8573.4|16
1655759100000|2022-06-20 21:05:00|8583.7|8572.7|8584|8573|8584.8|8573.8|8583.7|8572.7|31
1655759400000|2022-06-20 21:10:00|8584.7|8573.7|8585.8|8574.8|8588|8577|8583.5|8572.5|212
1655759700000|2022-06-20 21:15:00|8586.3|8575.3|8587.3|8576.3|8588.9|8577.9|8583.2|8572.2|170
1655760000000|2022-06-20 21:20:00|8587.5|8576.5|8586.1|8575.1|8589.2|8578.2|8582|8571|175
1655760300000|2022-06-20 21:25:00|8586.4|8575.4|8587.2|8576.2|8587.9|8576.9|8582.3|8571.3|96
1655760600000|2022-06-20 21:30:00|8587.3|8576.3|8586.1|8575.1|8588.5|8577.5|8582.4|8571.4|311
1655760900000|2022-06-20 21:35:00|8585.3|8577.1|8585.3|8575.3|8585.9|8578.3|8579.5|8568.5|179
1655761200000|2022-06-20 21:40:00|8584.9|8575.6|8585.5|8574.5|8586.9|8578.6|8581.6|8570.6|159
1655761500000|2022-06-20 21:45:00|8585|8575|8584.3|8578.9|8585.8|8579.1|8583.5|8575|166
1655761800000|2022-06-20 21:50:00|8584.7|8578.5|8585.1|8577.8|8585.6|8579.2|8584.1|8576.3|182
1655762100000|2022-06-20 21:55:00|8585|8577.3|8586.4|8578.6|8588.2|8579.6|8584.4|8574|205
1655762400000|2022-06-20 22:00:00|8586.7|8578.2|8585.8|8581|8589.7|8581.3|8583|8572|664
1655762700000|2022-06-20 22:05:00|8585.6|8581.1|8584.2|8581.1|8587|8584.2|8584.2|8579.2|563
1655763000000|2022-06-20 22:10:00|8584.3|8581.2|8581.4|8578.4|8584.5|8581.3|8580.9|8577.8|445
1655763300000|2022-06-20 22:15:00|8581.5|8578.5|8582.3|8579.1|8582.9|8580|8580.9|8578|590
1655763600000|2022-06-20 22:20:00|8582.2|8579.2|8582.8|8580.2|8583.5|8580.6|8581.9|8578.8|384
1655763900000|2022-06-20 22:25:00|8582.7|8580.1|8582.2|8579.3|8583.7|8580.2|8581.1|8577.7|544
1655764200000|2022-06-20 22:30:00|8582.3|8579.2|8583.2|8581|8584.9|8581.2|8581.5|8578.8|646
1655764500000|2022-06-20 22:35:00|8583.1|8580.8|8584|8581.2|8584.7|8582.6|8582.6|8580.1|645
1655764800000|2022-06-20 22:40:00|8583.9|8581.3|8583.4|8580.8|8584.8|8581.7|8582.3|8580.3|606
1655765100000|2022-06-20 22:45:00|8583.2|8580.9|8582.6|8580.2|8584.5|8582.2|8582.2|8579.9|554
1655765400000|2022-06-20 22:50:00|8582.2|8580.3|8583.4|8580.5|8584.3|8582|8582.2|8579.5|486
1655765700000|2022-06-20 22:55:00|8583.5|8580.6|8583.5|8582|8585.4|8583|8583|8580.6|496
1655766000000|2022-06-20 23:00:00|8583.4|8581.2|8583.5|8582|8584.3|8582.2|8582.2|8580.4|396
1655766300000|2022-06-20 23:05:00|8583.6|8582.1|8583.6|8582.1|8584.1|8582.2|8582.9|8581.1|284
1655766600000|2022-06-20 23:10:00|8583.7|8582.2|8583.5|8582|8584.5|8582.8|8583.3|8581.7|291
1655766900000|2022-06-20 23:15:00|8583.6|8582.1|8583.8|8582.3|8585|8583.5|8583.5|8581.9|277
1655767200000|2022-06-20 23:20:00|8584.2|8582|8584.2|8582.7|8584.4|8582.9|8583.3|8581.8|280
1655767500000|2022-06-20 23:25:00|8584.1|8582.6|8585.2|8583.7|8585.3|8583.8|8583.6|8582.1|300
1655767800000|2022-06-20 23:30:00|8585.1|8583.6|8585.8|8584.3|8587|8585.5|8585|8583.5|338
1655768100000|2022-06-20 23:35:00|8585.9|8584.4|8585.1|8583.6|8586|8584.5|8584.8|8583.3|339
1655768400000|2022-06-20 23:40:00|8585|8583.5|8584.3|8582.8|8585.2|8583.7|8583.8|8582.3|544
1655768700000|2022-06-20 23:45:00|8584.4|8582.9|8583.1|8581.6|8584.6|8583.1|8582.1|8580.6|536
1655769000000|2022-06-20 23:50:00|8583.2|8581.7|8584.7|8583.2|8585.2|8583.7|8582.6|8581.1|353
1655769300000|2022-06-20 23:55:00|8584.8|8583.3|8587.6|8586.1|8587.8|8586.3|8584.6|8583.1|378
1655769600000|2022-06-21 00:00:00|8587.8|8586.3|8586.4|8584.9|8588.3|8586.8|8584.5|8583|711
1655769900000|2022-06-21 00:05:00|8586.3|8584.8|8585.4|8583.9|8586.6|8585.1|8585.1|8583.6|454
1655770200000|2022-06-21 00:10:00|8585.3|8583.8|8586.5|8585|8588|8586.8|8585.2|8583.7|422
1655770500000|2022-06-21 00:15:00|8586.4|8584.9|8586.9|8585.4|8587.2|8585.8|8585.9|8584.4|417
1655770800000|2022-06-21 00:20:00|8586.7|8585.2|8583.9|8582.4|8586.8|8585.5|8583.6|8582.1|505
1655771100000|2022-06-21 00:25:00|8583.8|8582.3|8583.9|8582.4|8584.4|8583|8582.8|8581.8|398
1655771400000|2022-06-21 00:30:00|8583.8|8582.3|8581.6|8580.7|8583.9|8582.4|8581.3|8580.2|567
1655771700000|2022-06-21 00:35:00|8581.5|8580.6|8581.8|8580.3|8582.8|8581.5|8580.3|8579|607
1655772000000|2022-06-21 00:40:00|8581.7|8580.2|8582.1|8580.6|8584.4|8582.9|8581.4|8579.9|706
1655772300000|2022-06-21 00:45:00|8582.2|8580.7|8581.9|8580.4|8582.4|8581|8581.1|8579.6|630
1655772600000|2022-06-21 00:50:00|8581.7|8580.2|8585|8583.5|8585.4|8583.9|8581.4|8579.9|684
1655772900000|2022-06-21 00:55:00|8585.3|8583.8|8584.8|8583.3|8586.2|8584.7|8582.6|8581.1|691
1655773200000|2022-06-21 01:00:00|8584.9|8583.4|8585.6|8584.1|8586.4|8585.1|8584.1|8582.6|710
1655773500000|2022-06-21 01:05:00|8585.7|8584.2|8584.7|8583.2|8585.9|8584.8|8583.8|8582.8|581
1655773800000|2022-06-21 01:10:00|8584.8|8583.3|8583.4|8581.9|8585.5|8584|8583.2|8581.9|544
1655774100000|2022-06-21 01:15:00|8583.5|8582|8584.3|8582.8|8585|8583.5|8583.5|8582|491
1655774400000|2022-06-21 01:20:00|8584.4|8582.9|8584.1|8582.6|8584.5|8583.3|8582.4|8581|655
1655774700000|2022-06-21 01:25:00|8583.8|8582.9|8584.5|8583|8584.8|8583.3|8583.2|8581.7|316
1655775000000|2022-06-21 01:30:00|8584.6|8583.1|8585.4|8583.9|8585.5|8584|8583.8|8582.3|534
1655775300000|2022-06-21 01:35:00|8585.3|8583.8|8585.9|8584.4|8586.2|8584.7|8584.8|8583.6|637
1655775600000|2022-06-21 01:40:00|8585.8|8584.3|8586.9|8585.4|8587.2|8585.7|8585.5|8584.3|482
1655775900000|2022-06-21 01:45:00|8587|8585.5|8587.8|8586.3|8589.4|8588|8587|8585.5|566
1655776200000|2022-06-21 01:50:00|8587.7|8586.2|8588.2|8586.7|8588.4|8586.9|8587.4|8585.9|484
1655776500000|2022-06-21 01:55:00|8588.1|8586.6|8588.3|8586.8|8589.3|8588.1|8587.5|8586.1|433
1655776800000|2022-06-21 02:00:00|8588.4|8586.9|8587|8585.5|8588.6|8587.1|8586.6|8585.1|592
1655777100000|2022-06-21 02:05:00|8586.9|8585.4|8587.2|8585.7|8587.4|8585.9|8585.3|8584.2|444
1655777400000|2022-06-21 02:10:00|8587.3|8585.8|8587.7|8586.2|8588.3|8586.8|8587|8585.5|370
1655777700000|2022-06-21 02:15:00|8587.6|8586.1|8586.1|8584.6|8588.1|8586.7|8585.7|8584.4|436
1655778000000|2022-06-21 02:20:00|8586|8584.5|8585.4|8583.9|8586.4|8584.9|8584.8|8583.4|349
1655778300000|2022-06-21 02:25:00|8585.5|8584|8584.7|8583.2|8585.5|8584|8584.4|8582.9|225
1655778600000|2022-06-21 02:30:00|8584.6|8583.1|8583.3|8581.8|8585|8583.6|8583.3|8581.8|219
1655778900000|2022-06-21 02:35:00|8583.4|8581.9|8583.2|8581.7|8584.3|8582.8|8582.7|8581.3|270
1655779200000|2022-06-21 02:40:00|8583.3|8581.8|8584.1|8582.6|8584.3|8583|8583.1|8581.6|300
1655779500000|2022-06-21 02:45:00|8584.2|8582.7|8583.8|8582.3|8584.3|8583|8583.5|8582.3|209
1655779800000|2022-06-21 02:50:00|8583.9|8582.4|8582.6|8581.1|8583.9|8582.7|8582.2|8580.9|201
1655780100000|2022-06-21 02:55:00|8582.7|8581.2|8582.4|8580.9|8583|8581.7|8580.4|8579.4|579
1655780400000|2022-06-21 03:00:00|8582.5|8581|8579.8|8578.3|8583|8581.5|8579.5|8578.2|452
1655780700000|2022-06-21 03:05:00|8579.9|8578.4|8579|8577.5|8580.2|8578.8|8578.2|8576.9|358
1655781000000|2022-06-21 03:10:00|8579.1|8577.6|8578.1|8576.6|8579.1|8577.6|8577.2|8575.9|461
1655781300000|2022-06-21 03:15:00|8578|8576.5|8577.1|8575.6|8578.2|8576.8|8576.3|8575.1|434
1655781600000|2022-06-21 03:20:00|8577|8575.5|8578.9|8577.4|8579|8577.8|8577|8575.5|413
1655781900000|2022-06-21 03:25:00|8578.8|8577.3|8579|8577.5|8579.3|8578.2|8578.3|8577.1|310
1655782200000|2022-06-21 03:30:00|8578.6|8577.7|8578.4|8576.9|8579.1|8577.9|8577.8|8576.5|312
1655782500000|2022-06-21 03:35:00|8578.3|8576.8|8578.4|8576.9|8578.9|8577.4|8577.9|8576.7|337
1655782800000|2022-06-21 03:40:00|8578.5|8577|8578|8576.5|8578.7|8577.5|8577.2|8576.3|254
1655783100000|2022-06-21 03:45:00|8578.1|8576.6|8577|8576.1|8578.2|8576.7|8577|8575.7|232
1655783400000|2022-06-21 03:50:00|8577.1|8576.2|8576.3|8574.8|8577.5|8576.3|8575.7|8574.6|259
1655783700000|2022-06-21 03:55:00|8576.4|8574.9|8577.4|8575.9|8577.5|8576.3|8576|8574.9|345
1655784000000|2022-06-21 04:00:00|8577.3|8575.8|8577.5|8576|8577.7|8576.5|8576.9|8575.6|243
1655784300000|2022-06-21 04:05:00|8577.4|8575.9|8578.8|8577.3|8579.2|8578.1|8576.8|8575.7|260
1655784600000|2022-06-21 04:10:00|8578.7|8577.2|8579.6|8578.1|8580.1|8578.8|8578.5|8577|289
1655784900000|2022-06-21 04:15:00|8579.8|8578.3|8580|8578.5|8580.3|8579|8579.3|8577.8|278
1655785200000|2022-06-21 04:20:00|8580.1|8578.6|8580.1|8579.2|8580.2|8579.3|8579|8577.5|259
1655785500000|2022-06-21 04:25:00|8580.4|8578.9|8578.5|8577|8580.5|8579.2|8578.3|8577|277
1655785800000|2022-06-21 04:30:00|8578.6|8577.1|8579.4|8578.5|8580.5|8579.4|8578.6|8577.1|290
1655786100000|2022-06-21 04:35:00|8579.5|8578.6|8579|8578.1|8579.8|8578.6|8578.3|8576.8|248
1655786400000|2022-06-21 04:40:00|8578.9|8578|8578.9|8577.4|8579.4|8578.1|8578.2|8577|200
1655786700000|2022-06-21 04:45:00|8578.8|8577.3|8578.8|8577.3|8580|8578.9|8578.3|8577|286
1655787000000|2022-06-21 04:50:00|8578.9|8577.4|8579.2|8577.7|8579.5|8578.1|8578.1|8577.1|322
1655787300000|2022-06-21 04:55:00|8579.1|8577.6|8580|8578.5|8580.2|8579.1|8578.7|8577.4|291
1655787600000|2022-06-21 05:00:00|8580.1|8578.6|8578.3|8576.8|8580.2|8579|8577.4|8576|330
1655787900000|2022-06-21 05:05:00|8578.4|8576.9|8577.8|8576.3|8578.8|8577.6|8577.4|8576.2|285
1655788200000|2022-06-21 05:10:00|8577.6|8576.1|8576.9|8575.4|8577.6|8576.1|8575.9|8574.7|318
1655788500000|2022-06-21 05:15:00|8576.8|8575.3|8578|8576.5|8578.3|8577.1|8576.6|8575.3|275
1655788800000|2022-06-21 05:20:00|8578.1|8576.6|8577.9|8577|8579|8577.7|8577.9|8576.6|270
1655789100000|2022-06-21 05:25:00|8578|8577.1|8578.1|8576.6|8578.9|8577.8|8577.1|8575.9|305
1655789400000|2022-06-21 05:30:00|8578.3|8576.8|8578.2|8576.7|8578.8|8577.9|8577|8575.6|338
1655789700000|2022-06-21 05:35:00|8578.1|8576.6|8578.4|8576.9|8579|8577.7|8577.6|8576.4|399
1655790000000|2022-06-21 05:40:00|8578.3|8576.8|8578|8576.5|8580.1|8578.7|8577.5|8576.1|432
1655790300000|2022-06-21 05:45:00|8578.2|8576.7|8579.6|8578.1|8581.3|8580|8577.8|8576.6|459
1655790600000|2022-06-21 05:50:00|8579.7|8578.2|8578.9|8577.4|8580.2|8579|8578.3|8576.8|429
1655790900000|2022-06-21 05:55:00|8578.8|8577.3|8579.5|8578|8579.9|8578.4|8577.9|8576.6|495
1655791200000|2022-06-21 06:00:00|8579.7|8578.2|8579.5|8578|8580.1|8578.9|8577.1|8575.6|583
1655791500000|2022-06-21 06:05:00|8579.2|8578.3|8584.5|8583.6|8584.6|8583.7|8578.7|8577.7|538
1655791800000|2022-06-21 06:10:00|8584.6|8583.7|8583.2|8581.7|8584.6|8583.7|8582.1|8580.9|358
1655792100000|2022-06-21 06:15:00|8583.1|8581.6|8585|8584.1|8588.5|8587.6|8582.2|8581.1|533
1655792400000|2022-06-21 06:20:00|8585.1|8584.2|8582.5|8581.6|8586.8|8585.9|8582|8580.9|545
1655792700000|2022-06-21 06:25:00|8582.6|8581.7|8581.5|8580|8583.1|8581.8|8580.4|8579.2|595
1655793000000|2022-06-21 06:30:00|8581.6|8580.1|8580.5|8579|8581.6|8580.4|8577.2|8576.2|673
1655793300000|2022-06-21 06:35:00|8580.1|8579.2|8575.6|8574.7|8580.9|8579.7|8574.7|8573.5|712
1655793600000|2022-06-21 06:40:00|8576|8574.5|8580.2|8578.7|8580.2|8579|8575.3|8574|580
1655793900000|2022-06-21 06:45:00|8580.3|8578.8|8581.6|8580.7|8582.7|8581.5|8579.8|8578.6|534
1655794200000|2022-06-21 06:50:00|8581.5|8580.6|8580.3|8578.8|8582.1|8580.9|8579.7|8578.5|528
1655794500000|2022-06-21 06:55:00|8580.2|8578.7|8579.3|8578.4|8581.3|8580|8579|8577.7|751
1655794800000|2022-06-21 07:00:00|8579.6|8578.7|8575.5|8574|8581.6|8580.5|8574.6|8573.4|898
1655795100000|2022-06-21 07:05:00|8575.1|8574.2|8575.1|8574.2|8575.8|8574.6|8568.5|8567.6|832
1655795400000|2022-06-21 07:10:00|8575|8574.1|8572.3|8571.4|8575.8|8574.5|8569|8568.1|709
1655795700000|2022-06-21 07:15:00|8572.7|8571.2|8571.3|8570.4|8576.2|8575.1|8569.6|8568.7|1041
1655796000000|2022-06-21 07:20:00|8571.4|8570.5|8574.1|8573.2|8575.8|8574.7|8571.3|8570.2|869
1655796300000|2022-06-21 07:25:00|8574.3|8573.4|8577.2|8576.3|8577.3|8576.4|8572.6|8571.4|740
1655796600000|2022-06-21 07:30:00|8577.1|8576.2|8576.6|8575.7|8580|8578.9|8575.7|8574.6|794
1655796900000|2022-06-21 07:35:00|8576.5|8575.6|8578.2|8577.3|8580.3|8579.1|8574.9|8573.7|843
1655797200000|2022-06-21 07:40:00|8578.4|8577.5|8582.1|8581.2|8583.4|8582.3|8575.5|8574.1|811
1655797500000|2022-06-21 07:45:00|8582.2|8581.3|8584.7|8583.8|8585.3|8584.2|8579.9|8578.8|687
1655797800000|2022-06-21 07:50:00|8584.8|8583.9|8590.8|8589.3|8591|8589.8|8583.9|8582.8|858
1655798100000|2022-06-21 07:55:00|8590.5|8589|8585.4|8583.9|8590.8|8589.6|8584.2|8583|860
1655798400000|2022-06-21 08:00:00|8585.5|8584|8584.6|8583.7|8590.3|8588.8|8583.1|8582.2|785
1655798700000|2022-06-21 08:05:00|8584.9|8584|8590.5|8589.6|8590.9|8589.9|8584.7|8583.5|855
1655799000000|2022-06-21 08:10:00|8590.4|8589.5|8592.6|8591.7|8594.4|8592.9|8588.4|8587.1|866
1655799300000|2022-06-21 08:15:00|8592.3|8591.1|8590.8|8589.3|8595.6|8594.4|8589.2|8587.7|862
1655799600000|2022-06-21 08:20:00|8590.9|8589.4|8593|8591.5|8594.1|8592.9|8589.9|8588.7|653
1655799900000|2022-06-21 08:25:00|8592.8|8591.3|8593.2|8591.7|8594.2|8593|8591.2|8589.9|563
1655800200000|2022-06-21 08:30:00|8593.1|8591.6|8588.7|8587.2|8593.2|8592.1|8588|8587.1|807
1655800500000|2022-06-21 08:35:00|8588.6|8587.1|8591.4|8590.5|8592|8590.8|8587.7|8586.5|704
1655800800000|2022-06-21 08:40:00|8591.7|8590.2|8583.5|8582|8592.7|8591.5|8580.2|8578.5|749
1655801100000|2022-06-21 08:45:00|8582.8|8581.9|8589.2|8587.7|8589.8|8588.5|8581.6|8579.8|886
1655801400000|2022-06-21 08:50:00|8589.1|8587.6|8588|8586.5|8589.8|8588.5|8586.5|8585.4|772
1655801700000|2022-06-21 08:55:00|8587.6|8586.7|8594.1|8593.2|8594.6|8593.5|8587.5|8586.4|689
1655802000000|2022-06-21 09:00:00|8594|8593.1|8595|8593.5|8595.6|8594.4|8593|8591.8|645
1655802300000|2022-06-21 09:05:00|8594.7|8593.8|8593.9|8593|8598.3|8597|8593.2|8592.3|724
1655802600000|2022-06-21 09:10:00|8593.8|8592.9|8587.5|8586|8595.5|8594.4|8586.9|8585.9|585
1655802900000|2022-06-21 09:15:00|8587.6|8586.1|8587.9|8587|8590|8588.6|8586.9|8585.8|641
1655803200000|2022-06-21 09:20:00|8587.7|8586.8|8588.1|8587.2|8589.2|8588.2|8586|8584.8|624
1655803500000|2022-06-21 09:25:00|8588|8587.1|8591.5|8590|8594.2|8592.7|8587.6|8586.7|586
1655803800000|2022-06-21 09:30:00|8591.4|8589.9|8589.9|8588.4|8592.6|8591.4|8587.8|8586.5|588
1655804100000|2022-06-21 09:35:00|8590.1|8588.6|8593.7|8592.2|8593.7|8592.3|8589.1|8588|563
1655804400000|2022-06-21 09:40:00|8593.6|8592.1|8593.6|8592.1|8595.7|8594.4|8592.6|8591.5|491
1655804700000|2022-06-21 09:45:00|8593.7|8592.2|8593.8|8592.9|8594.6|8593.4|8590.9|8589.8|587
1655805000000|2022-06-21 09:50:00|8594.1|8592.6|8593.3|8591.8|8595|8593.8|8592|8590.9|603
1655805300000|2022-06-21 09:55:00|8593.4|8591.9|8595.4|8593.9|8596.6|8595.1|8592.5|8591.4|653
1655805600000|2022-06-21 10:00:00|8595.1|8594.2|8591.5|8590.6|8595.4|8594.2|8589.9|8589|658
1655805900000|2022-06-21 10:05:00|8591.4|8590.5|8587.9|8586.4|8592.2|8591|8586.5|8585.4|735
1655806200000|2022-06-21 10:10:00|8588|8586.5|8590.4|8588.9|8593.1|8591.8|8587.9|8586.4|670
1655806500000|2022-06-21 10:15:00|8590.3|8588.8|8586.5|8585|8591.3|8590.2|8584.6|8583.4|726
1655806800000|2022-06-21 10:20:00|8586.6|8585.1|8589.6|8588.1|8590.3|8589.2|8586|8584.7|618
1655807100000|2022-06-21 10:25:00|8589.7|8588.2|8591|8589.5|8591.7|8590.6|8588.6|8587.3|537
1655807400000|2022-06-21 10:30:00|8590.9|8589.4|8593.2|8591.7|8594.5|8593.3|8589.1|8588.2|734
1655807700000|2022-06-21 10:35:00|8593.1|8591.6|8590.6|8589.1|8593.2|8592.1|8589.7|8588.5|585
1655808000000|2022-06-21 10:40:00|8590.5|8589|8586.3|8585.4|8592.4|8591.2|8586.3|8585.2|581
1655808300000|2022-06-21 10:45:00|8586.4|8585.5|8589.5|8588.6|8591.5|8590.3|8586.4|8585.2|557
1655808600000|2022-06-21 10:50:00|8589.6|8588.7|8589.7|8588.2|8591.5|8590.4|8584.9|8583.6|658
1655808900000|2022-06-21 10:55:00|8589.8|8588.3|8593.1|8591.6|8595.1|8593.9|8588.8|8587.6|923
1655809200000|2022-06-21 11:00:00|8592.8|8591.9|8592.7|8591.2|8594.9|8593.7|8590|8588.7|711
1655809500000|2022-06-21 11:05:00|8592.6|8591.1|8597.6|8596.1|8598.1|8596.9|8592.3|8591.1|806
1655809800000|2022-06-21 11:10:00|8597.7|8596.2|8601.4|8600.5|8601.5|8600.6|8596.3|8595|817
1655810100000|2022-06-21 11:15:00|8601.5|8600.6|8607.4|8606.5|8607.7|8606.6|8601.4|8600.5|831
1655810400000|2022-06-21 11:20:00|8607.3|8606.4|8607.3|8606.4|8610.9|8610|8606.2|8605|738
1655810700000|2022-06-21 11:25:00|8607.2|8606.3|8606.2|8604.7|8607.9|8606.6|8603.8|8602.4|606
1655811000000|2022-06-21 11:30:00|8606.1|8604.6|8607|8606.1|8608.3|8607.1|8605.3|8604.1|541
1655811300000|2022-06-21 11:35:00|8607.1|8606.2|8608|8606.5|8608.3|8607.1|8605.4|8604.2|570
1655811600000|2022-06-21 11:40:00|8608.1|8606.6|8606.7|8605.8|8609.2|8608|8602.5|8601.4|740
1655811900000|2022-06-21 11:45:00|8606.8|8605.9|8605.6|8604.1|8608.6|8607.4|8603.2|8601.9|793
1655812200000|2022-06-21 11:50:00|8605.5|8604|8603.7|8602.2|8606.9|8605.8|8602.8|8601.5|856
1655812500000|2022-06-21 11:55:00|8603.8|8602.3|8599.5|8598.6|8607.2|8605.8|8599.5|8598.3|866
1655812800000|2022-06-21 12:00:00|8599.6|8598.7|8605.5|8604.6|8605.7|8604.6|8598.7|8597.8|828
1655813100000|2022-06-21 12:05:00|8605.6|8604.1|8606.4|8604.9|8607.5|8606.2|8603.5|8602.2|726
1655813400000|2022-06-21 12:10:00|8606.5|8605|8601.9|8600.4|8606.5|8605.2|8601.2|8599.7|700
1655813700000|2022-06-21 12:15:00|8601.7|8600.2|8601.3|8599.8|8603.4|8602.1|8600.5|8599.1|653
1655814000000|2022-06-21 12:20:00|8600.8|8599.9|8600.6|8599.1|8601.5|8600.3|8599.1|8597.9|837
1655814300000|2022-06-21 12:25:00|8600.5|8599|8598.8|8597.3|8601.5|8600.1|8598.3|8597|663
1655814600000|2022-06-21 12:30:00|8598.9|8597.4|8600.2|8599.3|8601|8599.8|8598.7|8597.4|653
1655814900000|2022-06-21 12:35:00|8600.1|8599.2|8602.1|8601.2|8604.9|8603.6|8599.4|8597.9|801
1655815200000|2022-06-21 12:40:00|8602.2|8601.3|8604.3|8602.8|8605.6|8604.3|8602.1|8601|791
1655815500000|2022-06-21 12:45:00|8604.2|8602.7|8602.1|8600.6|8605|8603.9|8601.3|8600.1|717
1655815800000|2022-06-21 12:50:00|8602|8600.5|8603.3|8602.4|8604.5|8603.3|8601.8|8600.5|651
1655816100000|2022-06-21 12:55:00|8603.6|8602.1|8602.7|8601.2|8604.8|8603.5|8601|8599.6|695
1655816400000|2022-06-21 13:00:00|8602.4|8601.5|8600.7|8599.8|8604.1|8602.9|8599.7|8598.7|900
1655816700000|2022-06-21 13:05:00|8600.8|8599.9|8597.4|8595.9|8601.8|8600.7|8595.9|8594.7|662
1655817000000|2022-06-21 13:10:00|8597.5|8596|8594.7|8593.8|8599.6|8598.5|8594.7|8593.5|793
1655817300000|2022-06-21 13:15:00|8594.8|8593.9|8596.1|8594.6|8597.4|8596.2|8593.5|8592.3|701
1655817600000|2022-06-21 13:20:00|8596|8594.5|8595.3|8593.8|8598.4|8597.1|8594.7|8593.6|534
1655817900000|2022-06-21 13:25:00|8595.6|8594.1|8589.2|8587.7|8595.7|8594.4|8587.6|8586.3|612
1655818200000|2022-06-21 13:30:00|8589.3|8587.8|8590.5|8589.6|8594.8|8593.8|8588.8|8587.7|1002
1655818500000|2022-06-21 13:35:00|8590.6|8589.7|8594.8|8593.3|8594.9|8593.8|8588.3|8587.2|889
1655818800000|2022-06-21 13:40:00|8594.7|8593.2|8597.3|8595.8|8598.2|8597|8593.6|8592.6|831
1655819100000|2022-06-21 13:45:00|8597.4|8595.9|8593|8592.1|8598.8|8597.8|8592.7|8591.5|851
1655819400000|2022-06-21 13:50:00|8593.4|8591.9|8587.8|8586.9|8594.7|8593.5|8587.2|8586.3|839
1655819700000|2022-06-21 13:55:00|8587.9|8587|8594.7|8593.2|8596.4|8595.2|8587.5|8586.4|794
1655820000000|2022-06-21 14:00:00|8594.9|8593.4|8598.7|8597.8|8601.8|8600.3|8593.7|8592.2|935
1655820300000|2022-06-21 14:05:00|8598.8|8597.9|8603.1|8602.2|8603.5|8602.4|8597.4|8596.5|887
1655820600000|2022-06-21 14:10:00|8603|8602.1|8603.7|8602.8|8603.8|8602.8|8600.6|8599.5|849
1655820900000|2022-06-21 14:15:00|8603.6|8602.7|8606.8|8605.9|8607.8|8606.9|8601.6|8600.6|691
1655821200000|2022-06-21 14:20:00|8607|8606.1|8606.8|8605.9|8608.9|8608|8604.4|8603.5|819
1655821500000|2022-06-21 14:25:00|8607|8606.1|8608.2|8607.3|8610.7|8609.8|8607|8605.9|721
1655821800000|2022-06-21 14:30:00|8608.4|8607.5|8605.7|8604.2|8609|8607.9|8603.5|8602.4|865
1655822100000|2022-06-21 14:35:00|8605.3|8604.4|8603|8602.1|8605.7|8604.4|8601.9|8600.9|816
1655822400000|2022-06-21 14:40:00|8602.9|8602|8602.8|8601.9|8605.4|8604.3|8601.7|8600.6|899
1655822700000|2022-06-21 14:45:00|8602.7|8601.8|8600.2|8598.7|8605|8603.8|8599.4|8598.2|975
1655823000000|2022-06-21 14:50:00|8600.1|8598.6|8599.7|8598.8|8601.2|8600|8597.5|8596.2|1075
1655823300000|2022-06-21 14:55:00|8599.8|8598.9|8602.3|8601.4|8602.4|8601.5|8598.2|8597.2|910
1655823600000|2022-06-21 15:00:00|8602.2|8601.3|8598.5|8597.6|8603.5|8602.4|8598.4|8597.1|868
1655823900000|2022-06-21 15:05:00|8598.9|8597.4|8595.4|8594.5|8599.2|8598.3|8595.4|8594.5|695
1655824200000|2022-06-21 15:10:00|8595.5|8594.6|8597.5|8596.6|8601.1|8600|8594.9|8594|704
1655824500000|2022-06-21 15:15:00|8597.4|8596.5|8597.2|8596.3|8600.8|8599.6|8596.9|8595.8|766
1655824800000|2022-06-21 15:20:00|8597|8595.7|8599|8598.1|8599.7|8598.7|8596|8594.6|571
1655825100000|2022-06-21 15:25:00|8599.1|8598.2|8598.6|8597.1|8599.5|8598.3|8597.3|8596.2|503
1655825400000|2022-06-21 15:30:00|8598.2|8597.3|8600.1|8599.2|8602.8|8601.9|8598.2|8597.3|611
1655825700000|2022-06-21 15:35:00|8600|8599.1|8599|8598.1|8601.2|8600.3|8598.7|8597.8|454
1655826000000|2022-06-21 15:40:00|8599.1|8598.2|8597.1|8596.2|8600.9|8600|8595.7|8594.5|638
1655826300000|2022-06-21 15:45:00|8597|8596.1|8594|8593.1|8597.4|8596.2|8593.1|8592|735
1655826600000|2022-06-21 15:50:00|8594.1|8593.2|8594.6|8593.7|8595.4|8594.3|8591.7|8590.5|572
1655826900000|2022-06-21 15:55:00|8594.5|8593.6|8593.1|8592.2|8594.9|8593.9|8591.9|8590.9|570
1655827200000|2022-06-21 16:00:00|8593.2|8592.3|8587.1|8586.2|8593.6|8592.5|8586.5|8585.5|798
1655827500000|2022-06-21 16:05:00|8587.2|8586.3|8589.5|8588.6|8590.4|8589.5|8587|8585.9|595
1655827800000|2022-06-21 16:10:00|8589.4|8588.5|8587.6|8586.1|8589.9|8589|8584.7|8583.3|942
1655828100000|2022-06-21 16:15:00|8587.7|8586.2|8590.3|8589.4|8591.8|8590.8|8587.7|8586.2|741
1655828400000|2022-06-21 16:20:00|8590.4|8589.5|8589.4|8588.5|8592.9|8591.7|8588.9|8588|568
1655828700000|2022-06-21 16:25:00|8589.5|8588.6|8590|8589.1|8590.5|8589.3|8588.2|8587.1|459
1655829000000|2022-06-21 16:30:00|8590.1|8589.2|8586.5|8585.6|8590.1|8589.2|8585.4|8584.2|545
1655829300000|2022-06-21 16:35:00|8586.4|8585.5|8587.7|8586.8|8588.8|8587.5|8585.5|8584.6|528
1655829600000|2022-06-21 16:40:00|8587.6|8586.7|8587.3|8586.4|8588.3|8587.2|8586.5|8585.3|364
1655829900000|2022-06-21 16:45:00|8587.4|8586.5|8584.3|8583.4|8587.9|8587|8584.2|8583|388
1655830200000|2022-06-21 16:50:00|8584.2|8583.3|8584.8|8583.9|8585.5|8584.4|8583.9|8582.8|490
1655830500000|2022-06-21 16:55:00|8585.2|8583.7|8584.3|8583.4|8586.6|8585.3|8584.3|8583.4|426
1655830800000|2022-06-21 17:00:00|8584.2|8583.3|8583.2|8582.3|8585|8584.1|8580.8|8579.8|496
1655831100000|2022-06-21 17:05:00|8583.1|8582.2|8584.8|8583.3|8585|8583.8|8582.9|8581.7|490
1655831400000|2022-06-21 17:10:00|8584.9|8583.4|8584|8583.1|8585.1|8584|8582.5|8581.5|488
1655831700000|2022-06-21 17:15:00|8583.9|8583|8583.6|8582.7|8585.2|8584.1|8583.1|8582|346
1655832000000|2022-06-21 17:20:00|8583.5|8582.6|8583.9|8583|8585.7|8584.6|8583.4|8582.3|309
1655832300000|2022-06-21 17:25:00|8583.6|8582.7|8584.8|8583.9|8585.2|8584|8582.6|8581.4|424
1655832600000|2022-06-21 17:30:00|8584.9|8584|8585.4|8584.5|8585.5|8584.6|8583.9|8583|289
1655832900000|2022-06-21 17:35:00|8585.3|8584.4|8584.8|8583.9|8586|8585.1|8584.1|8583|408
1655833200000|2022-06-21 17:40:00|8584.7|8583.8|8584.6|8583.7|8585.3|8584.2|8582.9|8581.9|407
1655833500000|2022-06-21 17:45:00|8584.4|8583.5|8584.6|8583.7|8586.9|8585.8|8584|8583|456
1655833800000|2022-06-21 17:50:00|8584.7|8583.8|8586.8|8585.9|8586.9|8586|8584.1|8582.8|332
1655834100000|2022-06-21 17:55:00|8586.9|8586|8586.3|8585.4|8588.3|8587.3|8586.2|8585.3|307
1655834400000|2022-06-21 18:00:00|8586.4|8585.5|8587|8585.5|8587.9|8586.6|8586.2|8585.2|435
1655834700000|2022-06-21 18:05:00|8586.7|8585.8|8584.7|8583.8|8587.4|8586.4|8584.6|8583.6|341
1655835000000|2022-06-21 18:10:00|8584.8|8583.9|8584.1|8583.2|8585.1|8584|8582.7|8581.7|418
1655835300000|2022-06-21 18:15:00|8584|8583.1|8585.5|8584|8585.7|8584.5|8583.5|8582.4|362
1655835600000|2022-06-21 18:20:00|8585.6|8584.1|8586.1|8585.2|8586.6|8585.6|8584.3|8583.2|364
1655835900000|2022-06-21 18:25:00|8586|8585.1|8585.8|8584.9|8586.7|8585.6|8585.1|8583.9|306
1655836200000|2022-06-21 18:30:00|8585.9|8585|8584.3|8583.4|8586.3|8585.1|8584|8583.1|345
1655836500000|2022-06-21 18:35:00|8584.4|8583.5|8586.1|8585.2|8586.5|8585.4|8583.4|8582.3|394
1655836800000|2022-06-21 18:40:00|8586.2|8585.3|8584|8582.5|8586.2|8585.3|8583.1|8581.9|334
1655837100000|2022-06-21 18:45:00|8584.3|8582.8|8579.4|8578.5|8584.6|8583.4|8579.3|8578.1|437
1655837400000|2022-06-21 18:50:00|8579.8|8578.3|8581.3|8579.8|8581.8|8580.6|8578.9|8577.7|599
1655837700000|2022-06-21 18:55:00|8581.4|8579.9|8579|8578.1|8581.4|8580.2|8577.9|8576.4|517
1655838000000|2022-06-21 19:00:00|8579.1|8578.2|8578.7|8577.2|8579.9|8578.5|8577.3|8576.2|532
1655838300000|2022-06-21 19:05:00|8578.8|8577.3|8581.2|8579.7|8581.4|8580.3|8578.6|8577.1|453
1655838600000|2022-06-21 19:10:00|8581.1|8579.6|8582.8|8581.3|8582.8|8581.6|8580.6|8579.5|327
1655838900000|2022-06-21 19:15:00|8582.9|8581.4|8582.7|8581.8|8583|8582.1|8582.1|8580.9|235
1655839200000|2022-06-21 19:20:00|8582.6|8581.7|8582.5|8581.6|8583.8|8582.6|8582|8580.8|262
1655839500000|2022-06-21 19:25:00|8582.6|8581.7|8583.5|8582|8584.7|8583.7|8582.6|8581.7|405
1655839800000|2022-06-21 19:30:00|8583.4|8582.5|8583.2|8581.7|8583.5|8582.6|8580.8|8579.4|358
1655840100000|2022-06-21 19:35:00|8582.9|8582|8582.6|8581.7|8583.6|8582.4|8582.3|8581.2|240
1655840400000|2022-06-21 19:40:00|8582.5|8581.6|8583.3|8582.4|8584.1|8583.1|8582.5|8581.2|249
1655840700000|2022-06-21 19:45:00|8583.2|8582.3|8584|8583.1|8584.6|8583.7|8583.2|8582.3|271
1655841000000|2022-06-21 19:50:00|8584.1|8583.2|8582.2|8580.7|8584.2|8583.3|8579.6|8578.2|436
1655841300000|2022-06-21 19:55:00|8582|8580.5|8584.4|8582.9|8585|8584|8581.3|8580.2|400
1655841600000|2022-06-21 20:00:00|8584.5|8583|8583.2|8582.3|8585.1|8583.9|8582.7|8581.6|381
1655841900000|2022-06-21 20:05:00|8583.3|8582.4|8584.6|8583.7|8585.2|8584.2|8583.2|8582.3|161
1655842200000|2022-06-21 20:10:00|8584.5|8583.6|8585.2|8583.7|8586.2|8585.1|8584.5|8583.3|142
1655842500000|2022-06-21 20:15:00|8585.1|8583.6|8585.5|8584|8585.6|8584.3|8584.6|8583.4|152
1655842800000|2022-06-21 20:20:00|8585.2|8584.3|8583.5|8582|8585.5|8584.3|8582.7|8581.5|175
1655843100000|2022-06-21 20:25:00|8583.4|8581.9|8579.6|8578.7|8583.7|8582.4|8579.6|8578.4|293
1655843400000|2022-06-21 20:30:00|8579.9|8578.4|8581|8579.5|8581.2|8580.1|8579.5|8578.4|129
1655843700000|2022-06-21 20:35:00|8581.1|8579.6|8582.7|8581.2|8582.7|8581.2|8580.6|8579.4|111
1655844000000|2022-06-21 20:40:00|8582.6|8581.1|8583.2|8581.7|8583.3|8581.9|8581.8|8580.6|108
1655844300000|2022-06-21 20:45:00|8583.1|8581.6|8579.3|8577.8|8584.7|8583.2|8579.3|8577.6|293
1655844600000|2022-06-21 20:50:00|8579.7|8578.2|8581.9|8579.6|8582.6|8580.2|8579.6|8578.1|314
1655844900000|2022-06-21 20:55:00|8582|8579.9|8586.6|8575.6|8588.3|8580.8|8579.3|8573.4|534
1655845200000|2022-06-21 21:00:00|8587.2|8576.2|8591.2|8580.2|8591.7|8580.7|8585.3|8574.3|95
1655845500000|2022-06-21 21:05:00|8590.7|8579.7|8589.1|8578.1|8591.1|8580.1|8587.2|8576.2|82
1655845800000|2022-06-21 21:10:00|8588.3|8577.3|8583.1|8574.4|8588.5|8577.5|8580.9|8572|232
1655846100000|2022-06-21 21:15:00|8583.3|8573.8|8582.2|8575.5|8584.5|8575.9|8580.9|8572.6|186
1655846400000|2022-06-21 21:20:00|8581.9|8575.6|8581.9|8574.4|8586.1|8576.7|8579.9|8572.6|184
1655846700000|2022-06-21 21:25:00|8582.7|8574.2|8581.8|8574.5|8584|8576.1|8580|8572.2|172
1655847000000|2022-06-21 21:30:00|8581.7|8574|8581.8|8576.8|8584.5|8577.2|8580.4|8573.4|236
1655847300000|2022-06-21 21:35:00|8582.6|8576.7|8583.3|8576.8|8586.1|8577.5|8581.3|8572.2|175
1655847600000|2022-06-21 21:40:00|8583|8577|8582.7|8577|8587.6|8577.6|8582.7|8572.2|149
1655847900000|2022-06-21 21:45:00|8584.8|8577.8|8583.9|8574.7|8585.3|8577.8|8581.6|8571.5|210
1655848200000|2022-06-21 21:50:00|8584|8575.5|8585|8576|8586.3|8577.6|8581.8|8574.1|196
1655848500000|2022-06-21 21:55:00|8584.3|8576.2|8582.7|8576.4|8586.6|8576.9|8581.8|8574.3|180
1655848800000|2022-06-21 22:00:00|8583.3|8576.3|8583.1|8580|8585.6|8580.1|8581.3|8573.1|532
1655849100000|2022-06-21 22:05:00|8584.7|8579.2|8582|8579.1|8587.2|8580.9|8581.7|8578.8|471
1655849400000|2022-06-21 22:10:00|8581.9|8579.2|8581.3|8579.1|8582.3|8579.5|8580|8577.6|498
1655849700000|2022-06-21 22:15:00|8581.4|8579|8579.6|8577.2|8583.4|8581|8579.6|8577|639
1655850000000|2022-06-21 22:20:00|8579.3|8577.3|8580.1|8577.9|8581|8578.9|8579.1|8577.1|406
1655850300000|2022-06-21 22:25:00|8580.3|8578|8580.7|8578.5|8581.1|8579|8580|8577.9|334
1655850600000|2022-06-21 22:30:00|8580.8|8578.4|8580.4|8578|8580.8|8578.8|8579|8576.8|588
1655850900000|2022-06-21 22:35:00|8580.3|8578.1|8581.5|8579.1|8583.1|8580.9|8580|8577.6|495
1655851200000|2022-06-21 22:40:00|8581.4|8579.2|8584|8582.5|8584.4|8582.6|8581.1|8579.1|491
1655851500000|2022-06-21 22:45:00|8584.1|8582.6|8584.1|8582.6|8585.1|8583|8583.5|8581.5|492
1655851800000|2022-06-21 22:50:00|8584|8582.5|8584.4|8582.9|8585.3|8583.2|8583.9|8581.9|399
1655852100000|2022-06-21 22:55:00|8584.8|8582.5|8584.3|8582.8|8585.1|8583.3|8583.8|8581.8|411
1655852400000|2022-06-21 23:00:00|8584.7|8582.5|8583.5|8582|8585|8583.5|8583.3|8581.5|307
1655852700000|2022-06-21 23:05:00|8583.6|8582.1|8583.4|8581.9|8583.9|8582.4|8582.8|8581.3|318
1655853000000|2022-06-21 23:10:00|8583.3|8581.8|8585.6|8584.1|8585.7|8584.2|8583.3|8581.8|405
1655853300000|2022-06-21 23:15:00|8585.5|8584|8585.5|8584|8585.7|8584.2|8584.2|8582.7|305
1655853600000|2022-06-21 23:20:00|8585.4|8583.9|8584|8582.5|8585.5|8584|8584|8582.5|292
1655853900000|2022-06-21 23:25:00|8584.1|8582.6|8586.5|8585|8586.8|8585.3|8584.1|8582.6|396
1655854200000|2022-06-21 23:30:00|8586.4|8584.9|8585.6|8584.1|8586.6|8585.1|8585.5|8584|359
1655854500000|2022-06-21 23:35:00|8585.7|8584.2|8587|8585.5|8588|8586.5|8585.5|8584|319
1655854800000|2022-06-21 23:40:00|8587.1|8585.6|8588|8586.5|8588.3|8586.8|8586.9|8585.4|279
1655855100000|2022-06-21 23:45:00|8587.9|8586.4|8586.4|8584.9|8588.2|8586.7|8586|8584.5|339
1655855400000|2022-06-21 23:50:00|8586.2|8584.7|8587.4|8585.9|8587.9|8586.4|8585.5|8584|434
1655855700000|2022-06-21 23:55:00|8587.3|8585.8|8587.9|8586.4|8588.2|8586.7|8586.9|8585.4|361
1655856000000|2022-06-22 00:00:00|8588.1|8586.6|8587.7|8586.2|8588.2|8586.7|8586|8584.5|530
1655856300000|2022-06-22 00:05:00|8587.8|8586.3|8587.3|8585.8|8588.9|8587.4|8587|8585.5|406
1655856600000|2022-06-22 00:10:00|8587.4|8585.9|8587.4|8585.9|8588.4|8586.9|8586.7|8585.3|469
1655856900000|2022-06-22 00:15:00|8587.5|8586|8587.3|8585.8|8588.5|8587|8586.4|8585.2|547
1655857200000|2022-06-22 00:20:00|8587.4|8585.9|8586.5|8585|8587.4|8585.9|8586|8584.5|400
1655857500000|2022-06-22 00:25:00|8586.4|8584.9|8585|8583.5|8586.8|8585.3|8584.6|8583.3|371
1655857800000|2022-06-22 00:30:00|8585.1|8583.6|8585.4|8583.9|8586.2|8584.7|8584.8|8583.3|500
1655858100000|2022-06-22 00:35:00|8585.3|8583.8|8583.8|8582.3|8585.9|8584.4|8583.3|8581.8|473
1655858400000|2022-06-22 00:40:00|8583.9|8582.4|8584.9|8583.4|8585.4|8583.9|8583.4|8581.9|499
1655858700000|2022-06-22 00:45:00|8584.8|8583.3|8584.2|8582.7|8586.6|8585.4|8583.7|8582.2|474
1655859000000|2022-06-22 00:50:00|8584.1|8582.6|8586|8584.5|8586.3|8584.8|8582.2|8581.1|604
1655859300000|2022-06-22 00:55:00|8585.8|8584.3|8585.2|8583.7|8586|8584.5|8583.9|8582.4|557
1655859600000|2022-06-22 01:00:00|8585.1|8583.6|8582.9|8581.4|8585.2|8583.7|8582.6|8581.1|644
1655859900000|2022-06-22 01:05:00|8582.8|8581.3|8579.9|8578.4|8583.3|8581.8|8579.7|8578.2|581
1655860200000|2022-06-22 01:10:00|8579.8|8578.3|8579.7|8578.2|8580.3|8578.8|8578.2|8576.9|600
1655860500000|2022-06-22 01:15:00|8579.9|8578.4|8578.8|8577.3|8580.6|8579.1|8577.9|8576.8|539
1655860800000|2022-06-22 01:20:00|8579|8577.5|8577.8|8576.3|8579.2|8577.8|8575.6|8574.4|560
1655861100000|2022-06-22 01:25:00|8577.9|8576.4|8578.1|8576.6|8578.5|8577|8577.2|8575.7|391
1655861400000|2022-06-22 01:30:00|8578|8576.5|8576.9|8575.4|8578.4|8576.9|8575.6|8574.4|585
1655861700000|2022-06-22 01:35:00|8576.8|8575.3|8577.3|8575.8|8578.4|8576.9|8576.3|8574.8|578
1655862000000|2022-06-22 01:40:00|8577.4|8575.9|8578.5|8577|8578.5|8577|8575.1|8573.9|537
1655862300000|2022-06-22 01:45:00|8578.4|8576.9|8580.7|8579.2|8581.1|8579.8|8578.3|8576.8|550
1655862600000|2022-06-22 01:50:00|8580.6|8579.1|8583.8|8582.9|8584.1|8583|8580.1|8579|560
1655862900000|2022-06-22 01:55:00|8583.7|8582.8|8584|8582.5|8584.6|8583.5|8583.6|8582.3|518
1655863200000|2022-06-22 02:00:00|8584.1|8582.6|8585.8|8584.3|8585.9|8584.4|8583.3|8581.8|442
1655863500000|2022-06-22 02:05:00|8585.7|8584.2|8585.6|8584.7|8586.3|8585|8585.1|8583.6|396
1655863800000|2022-06-22 02:10:00|8585.5|8584.6|8587.3|8585.8|8587.4|8586.4|8585.5|8584.2|414
1655864100000|2022-06-22 02:15:00|8587.2|8585.7|8588|8586.5|8588.4|8587.2|8587|8585.5|352
1655864400000|2022-06-22 02:20:00|8587.9|8586.4|8587|8585.5|8588.1|8586.8|8587|8585.5|299
1655864700000|2022-06-22 02:25:00|8586.9|8585.4|8586.1|8584.6|8587.7|8586.2|8585.7|8584.4|549
1655865000000|2022-06-22 02:30:00|8586|8584.5|8585.5|8584|8586.4|8585.1|8584.6|8583.3|381
1655865300000|2022-06-22 02:35:00|8585.2|8583.7|8582.8|8581.3|8585.4|8584.3|8582.2|8581|579
1655865600000|2022-06-22 02:40:00|8582.9|8581.4|8583.6|8582.1|8584|8582.5|8582.5|8581.3|551
1655865900000|2022-06-22 02:45:00|8583.7|8582.2|8584.8|8583.3|8585.7|8584.2|8583.2|8581.7|415
1655866200000|2022-06-22 02:50:00|8584.9|8583.4|8584.6|8583.1|8585.3|8583.8|8583.3|8582.1|351
1655866500000|2022-06-22 02:55:00|8584.7|8583.2|8586.2|8584.7|8587.7|8586.3|8583.9|8582.7|456
1655866800000|2022-06-22 03:00:00|8586.3|8584.8|8587.7|8586.2|8587.9|8586.4|8585.1|8583.6|507
1655867100000|2022-06-22 03:05:00|8587.6|8586.1|8586.6|8585.1|8588|8586.6|8586.1|8584.6|422
1655867400000|2022-06-22 03:10:00|8586.2|8584.7|8587.7|8586.2|8587.8|8586.5|8586.2|8584.7|482
1655867700000|2022-06-22 03:15:00|8587.6|8586.1|8587|8585.5|8588|8586.6|8586.6|8585.3|505
1655868000000|2022-06-22 03:20:00|8587.1|8585.6|8584.7|8583.8|8587.2|8585.8|8584.7|8583.4|354
1655868300000|2022-06-22 03:25:00|8584.8|8583.9|8583.9|8583|8584.8|8583.9|8582.8|8581.6|337
1655868600000|2022-06-22 03:30:00|8584|8583.1|8584.5|8583.6|8585|8583.8|8583.8|8582.5|343
1655868900000|2022-06-22 03:35:00|8584.8|8583.3|8584.7|8583.2|8584.8|8583.6|8583.9|8582.4|230
1655869200000|2022-06-22 03:40:00|8584.6|8583.1|8585.8|8584.3|8585.8|8584.4|8584.5|8583|287
1655869500000|2022-06-22 03:45:00|8585.9|8584.4|8587.1|8586.2|8587.3|8586.3|8585.8|8584.3|311
1655869800000|2022-06-22 03:50:00|8587.4|8585.9|8586.5|8585.6|8587.4|8585.9|8585.4|8583.9|332
1655870100000|2022-06-22 03:55:00|8586.4|8585.5|8585.3|8583.8|8586.7|8585.6|8585|8583.5|326
1655870400000|2022-06-22 04:00:00|8585.2|8583.7|8583.8|8582.9|8585.4|8584.1|8583.3|8581.8|239
1655870700000|2022-06-22 04:05:00|8583.9|8583|8586.7|8585.2|8586.8|8585.3|8583.9|8582.5|315
1655871000000|2022-06-22 04:10:00|8586.6|8585.1|8586.5|8585|8587.4|8586.1|8586.3|8584.8|270
1655871300000|2022-06-22 04:15:00|8586.6|8585.1|8586.7|8585.2|8587.7|8586.2|8586.2|8584.7|315
1655871600000|2022-06-22 04:20:00|8586.6|8585.1|8587.3|8585.8|8587.5|8586|8586|8584.9|289
1655871900000|2022-06-22 04:25:00|8587.2|8585.7|8587.3|8585.8|8587.8|8586.3|8586.9|8585.4|200
1655872200000|2022-06-22 04:30:00|8587.4|8585.9|8585.7|8584.2|8588.1|8587|8585.5|8584|305
1655872500000|2022-06-22 04:35:00|8586|8584.5|8586.4|8584.9|8586.8|8585.4|8585.5|8584.1|271
1655872800000|2022-06-22 04:40:00|8586.5|8585|8585.8|8584.3|8586.5|8585|8584.3|8583.1|324
1655873100000|2022-06-22 04:45:00|8585.9|8584.4|8584.2|8582.7|8586.3|8584.8|8583.7|8582.3|336
1655873400000|2022-06-22 04:50:00|8584.3|8582.8|8582.1|8580.6|8584.3|8583|8581.6|8580.2|420
1655873700000|2022-06-22 04:55:00|8582|8580.5|8580.8|8579.3|8582.5|8581|8580|8578.5|382
1655874000000|2022-06-22 05:00:00|8580.7|8579.2|8579.2|8577.7|8580.9|8579.4|8576.9|8575.6|554
1655874300000|2022-06-22 05:05:00|8579.1|8577.6|8580.2|8578.7|8580.5|8579|8578.7|8577.2|354
1655874600000|2022-06-22 05:10:00|8580.1|8578.6|8582.1|8580.6|8582.8|8581.7|8580.1|8578.6|410
1655874900000|2022-06-22 05:15:00|8582.2|8580.7|8581.3|8579.8|8582.8|8581.4|8581|8579.5|411
1655875200000|2022-06-22 05:20:00|8581.4|8579.9|8580.9|8579.4|8581.5|8580|8580.4|8578.9|357
1655875500000|2022-06-22 05:25:00|8580.8|8579.3|8579|8577.5|8580.8|8579.5|8578.1|8576.9|394
1655875800000|2022-06-22 05:30:00|8579.1|8577.6|8579.8|8578.3|8580.1|8578.7|8578|8576.8|347
1655876100000|2022-06-22 05:35:00|8579.9|8578.4|8579.1|8577.6|8581.2|8579.7|8578.1|8576.6|474
1655876400000|2022-06-22 05:40:00|8579|8577.5|8579.1|8577.6|8579.4|8578.1|8577.9|8576.4|298
1655876700000|2022-06-22 05:45:00|8579.2|8577.7|8578|8576.5|8580.1|8578.6|8577.5|8576.2|338
1655877000000|2022-06-22 05:50:00|8577.9|8576.4|8579.4|8577.9|8579.5|8578|8576.9|8575.4|470
1655877300000|2022-06-22 05:55:00|8579.6|8578.1|8577|8574.9|8579.6|8578.1|8576.1|8573.7|982
1655877600000|2022-06-22 06:00:00|8576.7|8574.4|8584.2|8582.7|8589.7|8588.1|8576.6|8573.4|1188
1655877900000|2022-06-22 06:05:00|8584.3|8582.8|8582.6|8581.1|8584.5|8583.3|8580.4|8579.1|720
1655878200000|2022-06-22 06:10:00|8582.8|8581.3|8581.8|8580.3|8584.4|8583.2|8581|8579.6|627
1655878500000|2022-06-22 06:15:00|8581.7|8580.2|8582.3|8581.4|8583.2|8582.1|8580.1|8578.9|627
1655878800000|2022-06-22 06:20:00|8582.6|8581.1|8583.4|8582.5|8585.1|8583.7|8581.3|8580.3|707
1655879100000|2022-06-22 06:25:00|8583.3|8582.4|8585|8583.5|8585.3|8584|8581.9|8580.7|551
1655879400000|2022-06-22 06:30:00|8584.9|8583.4|8590.1|8588.6|8590.3|8589|8584.6|8583.3|785
1655879700000|2022-06-22 06:35:00|8589.6|8588.7|8586.7|8585.2|8591|8589.7|8586.4|8585.2|872
1655880000000|2022-06-22 06:40:00|8586.9|8585.4|8586.9|8586|8588.7|8587.5|8584.6|8583.6|859
1655880300000|2022-06-22 06:45:00|8586.8|8585.9|8581.9|8581|8587.4|8586.4|8581.1|8579.9|740
1655880600000|2022-06-22 06:50:00|8582|8581.1|8582.5|8581.6|8583.8|8582.6|8581|8579.8|648
1655880900000|2022-06-22 06:55:00|8582.4|8581.5|8582|8580.5|8583.5|8582.3|8580.3|8579.1|697
1655881200000|2022-06-22 07:00:00|8582.1|8580.6|8587.9|8586.4|8590.3|8589.2|8581.4|8579.9|1001
1655881500000|2022-06-22 07:05:00|8587.5|8586.6|8593|8591.5|8593.8|8592.6|8583.4|8582.2|1225
1655881800000|2022-06-22 07:10:00|8593.2|8591.7|8597.2|8595.7|8598.1|8596.8|8592.7|8591.4|1086
1655882100000|2022-06-22 07:15:00|8597.5|8596.3|8611.2|8610.3|8611.2|8610.3|8597.2|8595.9|947
1655882400000|2022-06-22 07:20:00|8611.1|8610.2|8617|8615.5|8621.5|8620.2|8611.1|8610.2|1088
1655882700000|2022-06-22 07:25:00|8617.1|8615.6|8615.7|8614.2|8618.1|8616.7|8612.9|8611.6|887
1655883000000|2022-06-22 07:30:00|8615.6|8614.1|8617.9|8617|8618.6|8617.1|8612.6|8611.4|932
1655883300000|2022-06-22 07:35:00|8618.3|8616.8|8618.1|8616.6|8619.5|8618|8615.3|8614.3|897
1655883600000|2022-06-22 07:40:00|8618.2|8616.7|8618|8616.5|8624.1|8622.7|8615.9|8614.7|903
1655883900000|2022-06-22 07:45:00|8618.1|8616.6|8619.7|8618.2|8620.8|8619.7|8616|8615|925
1655884200000|2022-06-22 07:50:00|8619.6|8618.1|8618.7|8617.2|8621.2|8620.1|8617.4|8616.3|971
1655884500000|2022-06-22 07:55:00|8618.8|8617.3|8613.3|8612.4|8620.1|8618.9|8613.2|8612.2|847
1655884800000|2022-06-22 08:00:00|8613.7|8612.8|8609.5|8608|8615.4|8613.9|8608.5|8607.4|895
1655885100000|2022-06-22 08:05:00|8609.4|8607.9|8612.7|8611.2|8614.4|8612.9|8606.9|8605.6|837
1655885400000|2022-06-22 08:10:00|8612.8|8611.3|8609.4|8607.9|8613.7|8612.3|8608.6|8607.2|786
1655885700000|2022-06-22 08:15:00|8609.5|8608|8610.8|8609.9|8612.2|8610.7|8605.4|8604.1|956
1655886000000|2022-06-22 08:20:00|8610.9|8610|8610.1|8608.6|8612.7|8611.3|8607.4|8606.4|915
1655886300000|2022-06-22 08:25:00|8609.8|8608.3|8611|8609.5|8612.1|8610.8|8604.5|8603|965
1655886600000|2022-06-22 08:30:00|8610.9|8609.4|8608.6|8607.1|8611.9|8610.4|8606.4|8605.2|882
1655886900000|2022-06-22 08:35:00|8608.4|8607.5|8609.8|8608.3|8611.1|8610.1|8606.8|8605.7|710
1655887200000|2022-06-22 08:40:00|8609.9|8608.4|8609.1|8607.6|8613.4|8612|8607.7|8606.2|696
1655887500000|2022-06-22 08:45:00|8609.2|8607.7|8602.9|8601.4|8609.2|8608.1|8602.6|8601.1|716
1655887800000|2022-06-22 08:50:00|8603|8601.5|8602.5|8601|8604.9|8603.6|8600.9|8599.4|723
1655888100000|2022-06-22 08:55:00|8602.6|8601.1|8601.1|8599.6|8603.3|8602.2|8598.3|8596.9|758
1655888400000|2022-06-22 09:00:00|8601|8599.5|8594.2|8592.7|8601.3|8600.1|8594.1|8592.7|687
1655888700000|2022-06-22 09:05:00|8594.3|8592.8|8597.9|8596.4|8600.6|8599.4|8591.4|8589.9|843
1655889000000|2022-06-22 09:10:00|8598|8596.5|8599.3|8597.8|8599.3|8598.1|8594.3|8592.8|686
1655889300000|2022-06-22 09:15:00|8599.4|8597.9|8600.6|8599.1|8602.3|8601.1|8597.4|8596|766
1655889600000|2022-06-22 09:20:00|8600.5|8599|8596.2|8594.7|8602.9|8601.6|8594.9|8593.4|854
1655889900000|2022-06-22 09:25:00|8596.3|8594.8|8593.2|8591.7|8598.1|8596.8|8592.2|8590.8|812
1655890200000|2022-06-22 09:30:00|8593.1|8591.6|8599.3|8598.4|8601.8|8600.5|8592.8|8591.4|789
1655890500000|2022-06-22 09:35:00|8599.4|8598.5|8600|8599.1|8600.3|8599.2|8597.2|8596.1|699
1655890800000|2022-06-22 09:40:00|8600.1|8599.2|8600.2|8598.7|8602.3|8601.1|8597.6|8596.4|724
1655891100000|2022-06-22 09:45:00|8600|8598.5|8600.6|8599.7|8601.4|8600.1|8598.3|8597|838
1655891400000|2022-06-22 09:50:00|8600.3|8599.4|8597.4|8596.5|8601|8599.8|8594.4|8593.2|829
1655891700000|2022-06-22 09:55:00|8597.5|8596.6|8585.4|8583.9|8598.5|8597.4|8583.5|8582|1012
1655892000000|2022-06-22 10:00:00|8585.2|8584.3|8583.2|8581.7|8589.1|8587.9|8577.6|8576.1|958
1655892300000|2022-06-22 10:05:00|8583.1|8581.6|8582.8|8581.9|8583.2|8582.1|8579.4|8578.1|792
1655892600000|2022-06-22 10:10:00|8583|8581.5|8585.3|8584.4|8585.3|8584.4|8580.6|8579.7|895
1655892900000|2022-06-22 10:15:00|8585.4|8584.5|8587.3|8586.4|8588.1|8586.9|8585|8583.9|760
1655893200000|2022-06-22 10:20:00|8587.2|8586.3|8582.4|8581.5|8589.1|8588|8581.1|8580.2|752
1655893500000|2022-06-22 10:25:00|8582.5|8581.6|8584.7|8583.2|8586.9|8585.6|8582.5|8581.2|816
1655893800000|2022-06-22 10:30:00|8584.6|8583.1|8583.2|8581.7|8586.5|8585|8582.5|8581.4|705
1655894100000|2022-06-22 10:35:00|8583.1|8581.6|8583.2|8581.7|8584.1|8582.9|8581.4|8580.3|672
1655894400000|2022-06-22 10:40:00|8583.1|8581.6|8583.5|8582.6|8583.5|8582.6|8580.5|8579.3|530
1655894700000|2022-06-22 10:45:00|8583.2|8582.3|8578.4|8576.9|8584.4|8583.3|8577.8|8576.6|702
1655895000000|2022-06-22 10:50:00|8578.3|8576.8|8579.6|8578.1|8581.4|8580.2|8578.3|8576.8|704
1655895300000|2022-06-22 10:55:00|8579.2|8578.3|8588.3|8586.8|8588.3|8587|8578.6|8577.4|729
1655895600000|2022-06-22 11:00:00|8588.2|8586.7|8589.5|8588.6|8590.9|8589.7|8586.7|8585.2|857
1655895900000|2022-06-22 11:05:00|8589.6|8588.1|8588.1|8586.6|8591|8589.6|8586.1|8584.9|771
1655896200000|2022-06-22 11:10:00|8588.2|8586.7|8588.9|8587.4|8590.8|8589.6|8586.8|8585.6|817
1655896500000|2022-06-22 11:15:00|8589.2|8588|8586.8|8585.9|8589.4|8588.1|8585.9|8584.7|885
1655896800000|2022-06-22 11:20:00|8586.7|8585.8|8588.4|8586.9|8590.5|8589.2|8586.6|8585.6|665
1655897100000|2022-06-22 11:25:00|8588.2|8586.7|8594.7|8593.8|8597.4|8596.1|8587.7|8586.7|858
1655897400000|2022-06-22 11:30:00|8595.1|8593.6|8596.1|8595.2|8599.8|8598.7|8594.4|8593.1|887
1655897700000|2022-06-22 11:35:00|8596.2|8595.3|8595.4|8594.5|8598.5|8597.4|8595.2|8594.2|661
1655898000000|2022-06-22 11:40:00|8595.7|8594.2|8592.2|8590.7|8596.7|8595.3|8592|8590.7|632
1655898300000|2022-06-22 11:45:00|8592.3|8590.8|8591.9|8591|8595.2|8594.3|8591.2|8590.3|678
1655898600000|2022-06-22 11:50:00|8592|8591.1|8587.3|8586.4|8593.6|8592.4|8586.5|8585.6|685
1655898900000|2022-06-22 11:55:00|8587.2|8586.3|8590.4|8589.5|8590.4|8589.5|8586|8584.8|847
1655899200000|2022-06-22 12:00:00|8590.3|8589.4|8588.7|8587.8|8593.3|8592.4|8587|8586.1|776
1655899500000|2022-06-22 12:05:00|8588.8|8587.9|8589.6|8588.1|8589.9|8589|8587.6|8586.7|493
1655899800000|2022-06-22 12:10:00|8589.3|8588.4|8589.2|8588.3|8591.7|8590.6|8587.5|8586.5|721
1655900100000|2022-06-22 12:15:00|8589.3|8588.4|8594|8593.1|8594.2|8593.2|8588.3|8587.4|645
1655900400000|2022-06-22 12:20:00|8594.1|8593.2|8592.4|8590.9|8595.2|8594.3|8590.2|8589.3|748
1655900700000|2022-06-22 12:25:00|8592.3|8590.8|8593.7|8592.8|8594.1|8592.9|8591.9|8590.5|642
1655901000000|2022-06-22 12:30:00|8593.6|8592.7|8593.5|8592|8593.7|8592.8|8589.1|8588.2|840
1655901300000|2022-06-22 12:35:00|8593.4|8591.9|8592.3|8590.8|8593.8|8592.7|8590.9|8590|755
1655901600000|2022-06-22 12:40:00|8592.2|8590.7|8592.4|8590.9|8593.9|8592.6|8589.7|8588.8|801
1655901900000|2022-06-22 12:45:00|8592.5|8591|8594.5|8593.6|8595.4|8594.1|8591.3|8590.1|799
1655902200000|2022-06-22 12:50:00|8594.4|8593.5|8596|8594.5|8598.1|8596.8|8593.8|8592.9|863
1655902500000|2022-06-22 12:55:00|8596.1|8594.6|8594.7|8593.8|8596.9|8595.6|8592.1|8591.2|842
1655902800000|2022-06-22 13:00:00|8594.6|8593.7|8600|8598.5|8600.5|8599.3|8594|8592.9|865
1655903100000|2022-06-22 13:05:00|8600.1|8598.6|8602.7|8601.2|8604.6|8603.4|8598.6|8597.6|809
1655903400000|2022-06-22 13:10:00|8602.6|8601.1|8599.5|8598|8603.4|8602.4|8598.9|8597.6|917
1655903700000|2022-06-22 13:15:00|8599.6|8598.1|8597.7|8596.8|8600.1|8598.8|8596.5|8595.3|891
1655904000000|2022-06-22 13:20:00|8597.6|8596.7|8602|8600.5|8603.8|8602.4|8597.3|8596.1|883
1655904300000|2022-06-22 13:25:00|8601.9|8600.4|8603.9|8602.4|8605.2|8604.2|8600.7|8599.6|795
1655904600000|2022-06-22 13:30:00|8603.7|8602.2|8598.2|8596.7|8609|8607.5|8597.3|8596.2|1268
1655904900000|2022-06-22 13:35:00|8598|8597.1|8600.6|8599.1|8601.2|8599.9|8596.8|8595.5|1020
1655905200000|2022-06-22 13:40:00|8600.7|8599.2|8593.7|8592.8|8602.5|8601.1|8591.7|8590.4|1393
1655905500000|2022-06-22 13:45:00|8593.8|8592.9|8597.8|8596.3|8599.1|8597.9|8593.6|8592.5|1186
1655905800000|2022-06-22 13:50:00|8597.7|8596.2|8604.8|8603.9|8605.5|8604.3|8597.4|8596.2|1053
1655906100000|2022-06-22 13:55:00|8604.7|8603.8|8606.1|8604.6|8606.6|8605.1|8603.9|8602.8|910
1655906400000|2022-06-22 14:00:00|8606.2|8604.7|8609.1|8607.6|8609.6|8608.3|8604|8602.9|1112
1655906700000|2022-06-22 14:05:00|8609.3|8607.8|8609.1|8608.2|8611.3|8609.9|8607|8605.8|967
1655907000000|2022-06-22 14:10:00|8609.2|8608.3|8607.5|8606.6|8609.5|8608.3|8604.2|8603.1|753
1655907300000|2022-06-22 14:15:00|8607.6|8606.7|8609.8|8608.9|8611.5|8610.6|8607.1|8606|844
1655907600000|2022-06-22 14:20:00|8609.9|8609|8607.6|8606.7|8609.9|8609|8603.8|8602.7|822
1655907900000|2022-06-22 14:25:00|8607.7|8606.8|8607.6|8606.7|8612.3|8611.2|8607.2|8606.1|887
1655908200000|2022-06-22 14:30:00|8607.8|8606.9|8609.1|8608.2|8609.7|8608.8|8606.5|8605.5|879
1655908500000|2022-06-22 14:35:00|8609.2|8608.3|8612.9|8612|8615.1|8614|8606.7|8605.5|1032
1655908800000|2022-06-22 14:40:00|8613|8612.1|8606.8|8605.9|8613.1|8612.2|8606.7|8605.8|998
1655909100000|2022-06-22 14:45:00|8607|8606.1|8610.3|8608.8|8612.5|8611.5|8605.1|8604.1|1007
1655909400000|2022-06-22 14:50:00|8610.2|8608.7|8611.1|8610.2|8614.9|8613.7|8607.3|8606.4|1178
1655909700000|2022-06-22 14:55:00|8611|8610.1|8610.5|8609.6|8613.1|8612.2|8608.8|8607.9|979
1655910000000|2022-06-22 15:00:00|8610.4|8609.5|8607.6|8606.7|8613.8|8612.5|8607.3|8606.3|1060
1655910300000|2022-06-22 15:05:00|8607.5|8606.6|8607.2|8606.3|8609.6|8608.3|8606.7|8605.5|827
1655910600000|2022-06-22 15:10:00|8607.1|8606.2|8610|8609.1|8611|8609.6|8604.8|8603.9|865
1655910900000|2022-06-22 15:15:00|8610.1|8609.2|8613|8612.1|8613.1|8612.1|8608.7|8607.7|750
1655911200000|2022-06-22 15:20:00|8613.1|8612.2|8615.8|8614.9|8616.8|8615.7|8613|8612.1|619
1655911500000|2022-06-22 15:25:00|8615.7|8614.8|8609.5|8608.6|8615.8|8614.9|8609.4|8608.5|615
1655911800000|2022-06-22 15:30:00|8609.4|8608.5|8611.5|8610.6|8612.4|8611.2|8608.6|8607.6|752
1655912100000|2022-06-22 15:35:00|8611.3|8610.4|8609.1|8608.2|8612|8610.9|8608.1|8607|653
1655912400000|2022-06-22 15:40:00|8609.2|8608.3|8614.2|8613.3|8614.2|8613.3|8606.9|8606|690
1655912700000|2022-06-22 15:45:00|8614.1|8613.2|8619|8617.5|8619|8617.9|8613|8612.1|772
1655913000000|2022-06-22 15:50:00|8618.5|8617.6|8620.5|8619.6|8620.9|8619.9|8618.5|8617.6|777
1655913300000|2022-06-22 15:55:00|8621|8619.5|8617.8|8616.9|8621.5|8620.6|8617.2|8616.3|722
1655913600000|2022-06-22 16:00:00|8617.9|8617|8621.2|8619.7|8621.6|8620.4|8617.9|8616.9|792
1655913900000|2022-06-22 16:05:00|8621.3|8619.8|8619.6|8618.7|8622.3|8621.1|8618.9|8618|629
1655914200000|2022-06-22 16:10:00|8619.7|8618.8|8618.5|8617.6|8620.6|8619.5|8616.7|8615.7|661
1655914500000|2022-06-22 16:15:00|8618.4|8617.5|8621.5|8620.6|8622|8620.9|8617.8|8616.6|605
1655914800000|2022-06-22 16:20:00|8621.6|8620.7|8621.5|8620.6|8622.6|8621.4|8618.6|8617.4|589
1655915100000|2022-06-22 16:25:00|8621.6|8620.7|8622.2|8621.3|8623.4|8622.2|8618.7|8617.7|717
1655915400000|2022-06-22 16:30:00|8622.1|8621.2|8620.3|8619.4|8622.8|8621.5|8619.3|8618.4|565
1655915700000|2022-06-22 16:35:00|8620.4|8619.5|8618.5|8617.6|8620.7|8619.5|8617.5|8616.6|575
1655916000000|2022-06-22 16:40:00|8618.4|8617.5|8616.9|8616|8619.5|8618.4|8616.7|8615.8|389
1655916300000|2022-06-22 16:45:00|8616.8|8615.9|8617.7|8616.8|8618.3|8617.4|8614.9|8614|441
1655916600000|2022-06-22 16:50:00|8617.4|8616.5|8619.2|8618.3|8619.4|8618.5|8616.9|8616|508
1655916900000|2022-06-22 16:55:00|8619.1|8618.2|8622.2|8621.3|8623.6|8622.5|8619|8618.1|425
1655917200000|2022-06-22 17:00:00|8622.5|8621.6|8624.3|8623.4|8625.5|8624.4|8622.3|8621.1|660
1655917500000|2022-06-22 17:05:00|8624.2|8623.3|8624.4|8622.9|8624.9|8623.7|8623|8621.9|470
1655917800000|2022-06-22 17:10:00|8624.1|8623.2|8624.5|8623.6|8625|8624.1|8623.3|8622.4|416
1655918100000|2022-06-22 17:15:00|8624.6|8623.7|8624.6|8623.7|8625.1|8624|8623.6|8622.7|360
1655918400000|2022-06-22 17:20:00|8625|8623.5|8624.6|8623.7|8625.2|8624|8622.8|8621.9|380
1655918700000|2022-06-22 17:25:00|8624.7|8623.8|8623|8622.1|8625.2|8624|8622.7|8621.8|438
1655919000000|2022-06-22 17:30:00|8623.1|8622.2|8622.2|8621.3|8623.8|8622.4|8622.1|8621.2|296
1655919300000|2022-06-22 17:35:00|8622.1|8621.2|8620.9|8620|8623|8621.8|8620.7|8619.6|376
1655919600000|2022-06-22 17:40:00|8621|8620.1|8619.4|8618.5|8621|8620.1|8619.1|8618.2|324
1655919900000|2022-06-22 17:45:00|8619.5|8618.6|8620.4|8619.5|8620.9|8620|8618.8|8617.9|335
1655920200000|2022-06-22 17:50:00|8620.5|8619.6|8620.7|8619.8|8621.2|8620.3|8619.1|8618.1|414
1655920500000|2022-06-22 17:55:00|8620.8|8619.9|8618.1|8617.2|8621.5|8620.4|8618|8617.1|414
1655920800000|2022-06-22 18:00:00|8618.2|8617.3|8616.4|8615.5|8619.2|8618.2|8616.4|8615.5|437
1655921100000|2022-06-22 18:05:00|8616.3|8615.4|8614.9|8614|8616.8|8615.9|8614.4|8613.4|502
1655921400000|2022-06-22 18:10:00|8614.7|8613.8|8615|8614.1|8615.7|8614.8|8614.2|8613.2|463
1655921700000|2022-06-22 18:15:00|8614.9|8614|8616.4|8615.5|8617|8616.1|8614.5|8613.6|357
1655922000000|2022-06-22 18:20:00|8616.5|8615.6|8617|8616.1|8618.6|8617.6|8616.5|8615.6|385
1655922300000|2022-06-22 18:25:00|8616.9|8616|8616.7|8615.8|8617.1|8616.2|8615.7|8614.6|380
1655922600000|2022-06-22 18:30:00|8617|8616.1|8617.4|8616.5|8617.8|8616.6|8615.2|8614.1|413
1655922900000|2022-06-22 18:35:00|8617.3|8616.4|8617.4|8616.5|8619.1|8618.1|8616.5|8615.6|379
1655923200000|2022-06-22 18:40:00|8617.5|8616.6|8617.7|8616.2|8617.9|8616.9|8615.3|8614.4|327
1655923500000|2022-06-22 18:45:00|8617.8|8616.3|8618.5|8617.6|8619.5|8618.3|8617.1|8615.9|533
1655923800000|2022-06-22 18:50:00|8618.6|8617.7|8618.3|8617.4|8620.2|8619.1|8617.9|8616.8|389
1655924100000|2022-06-22 18:55:00|8618.4|8617.5|8617|8616.1|8618.5|8617.6|8616.3|8615|552
1655924400000|2022-06-22 19:00:00|8616.9|8616|8617.7|8616.8|8618.1|8616.9|8615.3|8614|593
1655924700000|2022-06-22 19:05:00|8617.6|8616.7|8618|8616.5|8618.4|8617.2|8616.9|8615.7|444
1655925000000|2022-06-22 19:10:00|8618.1|8616.6|8616.6|8615.1|8618.5|8617.3|8615.5|8614.4|420
1655925300000|2022-06-22 19:15:00|8616.7|8615.2|8612.6|8611.7|8616.8|8615.6|8612.6|8611.7|431
1655925600000|2022-06-22 19:20:00|8612.7|8611.8|8612.6|8611.1|8614.8|8613.6|8611.6|8610.4|312
1655925900000|2022-06-22 19:25:00|8612.7|8611.2|8615|8614.1|8615|8614.1|8612.4|8611.2|316
1655926200000|2022-06-22 19:30:00|8615.1|8614.2|8615.6|8614.7|8616.5|8615.3|8615|8614|340
1655926500000|2022-06-22 19:35:00|8615.7|8614.8|8614.6|8613.7|8616.8|8615.6|8614.3|8613.3|232
1655926800000|2022-06-22 19:40:00|8614.7|8613.8|8614.5|8613.6|8615|8614|8613.8|8612.6|303
1655927100000|2022-06-22 19:45:00|8614.6|8613.7|8615.8|8614.9|8616.1|8614.9|8614.2|8613.3|231
1655927400000|2022-06-22 19:50:00|8615.7|8614.8|8614|8613.1|8616|8615.1|8613.4|8612.5|339
1655927700000|2022-06-22 19:55:00|8613.9|8613|8616.5|8615.6|8616.9|8615.8|8613.1|8612.2|326
1655928000000|2022-06-22 20:00:00|8616.6|8615.1|8617.7|8616.2|8618.3|8617|8615.8|8614.7|328
1655928300000|2022-06-22 20:05:00|8617.6|8616.1|8615.5|8614.6|8617.9|8616.5|8614.7|8613.4|227
1655928600000|2022-06-22 20:10:00|8615.8|8614.3|8614.9|8613.4|8616.9|8615.5|8614.6|8613.1|170
1655928900000|2022-06-22 20:15:00|8614.8|8613.3|8615.9|8614.4|8616.2|8614.9|8614.8|8613.3|110
1655929200000|2022-06-22 20:20:00|8615.5|8614.6|8615.4|8613.9|8616.5|8615.2|8614.9|8613.8|208
1655929500000|2022-06-22 20:25:00|8615.5|8614|8613.6|8612.7|8615.7|8614.2|8613.2|8612.1|250
1655929800000|2022-06-22 20:30:00|8613.7|8612.8|8613.6|8612.7|8614.5|8613.5|8613.2|8612|183
1655930100000|2022-06-22 20:35:00|8613.5|8612.6|8614.9|8614|8615.3|8614.1|8613.3|8612.4|197
1655930400000|2022-06-22 20:40:00|8615|8614.1|8615.6|8614.7|8616|8614.8|8614.5|8613.3|136
1655930700000|2022-06-22 20:45:00|8615.7|8614.8|8617.8|8616.3|8618.4|8617|8615.6|8614.4|231
1655931000000|2022-06-22 20:50:00|8617.9|8616.4|8618.9|8617.4|8619.8|8618|8617.6|8615.7|469
1655931300000|2022-06-22 20:55:00|8619.4|8615.8|8622.6|8611.6|8624.5|8618.3|8618.4|8611.4|667
1655931600000|2022-06-22 21:00:00|8622.4|8611.4|8619.5|8608.5|8623.2|8612.2|8619.2|8608.2|40
1655931900000|2022-06-22 21:05:00|8620.3|8609.3|8620.7|8609.7|8622.1|8611.1|8618.9|8607.9|120
1655932200000|2022-06-22 21:10:00|8621.5|8610.5|8621.5|8610.5|8622.5|8612.5|8619.3|8608.3|314
1655932500000|2022-06-22 21:15:00|8621.4|8610.4|8620.1|8609.8|8621.7|8612.1|8618.8|8609|190
1655932800000|2022-06-22 21:20:00|8619.7|8609.7|8621.6|8610.6|8621.7|8612|8619|8609.1|211
1655933100000|2022-06-22 21:25:00|8621.8|8610.8|8619.2|8609.7|8622.2|8611.7|8619.2|8608.8|240
1655933400000|2022-06-22 21:30:00|8618.9|8609.3|8618.7|8612.6|8622|8613.7|8617.9|8609.3|262
1655933700000|2022-06-22 21:35:00|8618.4|8613.2|8617.6|8614.1|8622.1|8614.1|8617.5|8611.1|211
1655934000000|2022-06-22 21:40:00|8618|8613.1|8618.7|8611.9|8622.4|8613.8|8617.9|8610.5|239
1655934300000|2022-06-22 21:45:00|8618.2|8611.8|8618.2|8612.5|8621.9|8613.7|8617.2|8610.6|202
1655934600000|2022-06-22 21:50:00|8618.1|8612.6|8617.5|8611.8|8622.6|8613.6|8617.3|8609.2|357
1655934900000|2022-06-22 21:55:00|8617.6|8611.7|8616.7|8610.6|8621.7|8613.2|8616.1|8608.5|478
1655935200000|2022-06-22 22:00:00|8619|8610.7|8618.9|8614|8622.2|8615.4|8616.6|8607.6|674
1655935500000|2022-06-22 22:05:00|8619.1|8614.3|8618.6|8615.5|8620.4|8616.2|8617.9|8613.1|406
1655935800000|2022-06-22 22:10:00|8618.5|8615|8617.4|8614.9|8620.4|8616.1|8617.4|8613.8|476
1655936100000|2022-06-22 22:15:00|8617.8|8614.7|8617.5|8614.7|8618.9|8616.1|8616.7|8614.5|593
1655936400000|2022-06-22 22:20:00|8617.4|8614.8|8617.4|8615.1|8617.7|8615.5|8616.6|8614.5|329
1655936700000|2022-06-22 22:25:00|8617.3|8615|8617.4|8615.1|8618.6|8616.2|8616.6|8614.5|421
1655937000000|2022-06-22 22:30:00|8616.9|8615.4|8616.2|8614.7|8617.5|8615.4|8615.5|8613.3|299
1655937300000|2022-06-22 22:35:00|8616.1|8614.6|8618.2|8615.7|8618.7|8616.4|8615.9|8614.2|404
1655937600000|2022-06-22 22:40:00|8618.1|8615.6|8617.6|8616.1|8619.9|8617|8617.4|8615.1|485
1655937900000|2022-06-22 22:45:00|8617.5|8616|8618.1|8615.6|8619.1|8616.6|8617.2|8614.9|341
1655938200000|2022-06-22 22:50:00|8618.3|8615.7|8618.7|8615.9|8619.1|8616.9|8617.7|8615.3|374
1655938500000|2022-06-22 22:55:00|8618.6|8616|8618.2|8616.7|8620.5|8618|8617.7|8615.5|432
1655938800000|2022-06-22 23:00:00|8618.4|8616.9|8617.4|8615.9|8619.5|8617.6|8617.4|8615.9|135
1655939100000|2022-06-22 23:05:00|8617.5|8616|8619.3|8617.8|8619.6|8618.1|8617.4|8615.9|242
1655939400000|2022-06-22 23:10:00|8619.4|8617.9|8620.1|8618.6|8620.3|8618.8|8619.3|8617.8|279
1655939700000|2022-06-22 23:15:00|8620|8618.5|8619.9|8618.4|8621.1|8619.6|8619.8|8618.3|252
1655940000000|2022-06-22 23:20:00|8619.8|8618.3|8621.4|8619.9|8621.5|8620|8619.8|8618.3|282
1655940300000|2022-06-22 23:25:00|8621.5|8620|8620.9|8619.4|8622|8620.5|8620.8|8619.3|345
1655940600000|2022-06-22 23:30:00|8621|8619.5|8623.2|8621.7|8623.7|8622.2|8621|8619.5|388
1655940900000|2022-06-22 23:35:00|8623.3|8621.8|8623.8|8622.3|8624.1|8622.6|8622.9|8621.4|329
1655941200000|2022-06-22 23:40:00|8623.9|8622.4|8624.4|8622.9|8624.7|8623.4|8623.2|8621.7|339
1655941500000|2022-06-22 23:45:00|8624.5|8623|8625.7|8624.2|8626|8624.7|8623.9|8622.4|363
1655941800000|2022-06-22 23:50:00|8625.5|8624|8623.7|8622.2|8625.6|8624.5|8623.7|8622.2|239
1655942100000|2022-06-22 23:55:00|8623.8|8622.3|8623.4|8621.9|8624.3|8622.8|8623|8621.5|263
1655942400000|2022-06-23 00:00:00|8623.6|8622.1|8624.2|8622.7|8624.6|8623.2|8622.7|8621.2|605
1655942700000|2022-06-23 00:05:00|8624.3|8622.8|8625.8|8624.3|8625.9|8624.7|8623.9|8622.5|537
1655943000000|2022-06-23 00:10:00|8625.9|8624.4|8625.6|8624.1|8626.8|8625.6|8625.3|8623.8|525
1655943300000|2022-06-23 00:15:00|8625.7|8624.2|8625.3|8623.8|8626.3|8625.1|8624.9|8623.4|564
1655943600000|2022-06-23 00:20:00|8625.2|8623.7|8624.2|8622.7|8625.4|8624.4|8623.9|8622.4|366
1655943900000|2022-06-23 00:25:00|8624.3|8622.8|8625.9|8624.4|8626|8624.6|8624.1|8622.6|441
1655944200000|2022-06-23 00:30:00|8625.8|8624.3|8627.8|8626.3|8628.2|8626.8|8625.7|8624.3|521
1655944500000|2022-06-23 00:35:00|8627.7|8626.2|8627.3|8625.8|8628.2|8626.7|8627|8625.5|433
1655944800000|2022-06-23 00:40:00|8627.2|8625.7|8625.9|8624.4|8627.6|8626.2|8624.5|8623.3|509
1655945100000|2022-06-23 00:45:00|8626|8624.5|8627.3|8625.8|8627.4|8626|8625.4|8623.9|445
1655945400000|2022-06-23 00:50:00|8627.4|8625.9|8626.6|8625.1|8628.5|8627|8626.6|8625.1|548
1655945700000|2022-06-23 00:55:00|8626.5|8625|8625.7|8624.2|8627|8625.6|8625.5|8624|661
1655946000000|2022-06-23 01:00:00|8625.6|8624.1|8628.7|8627.2|8629|8627.8|8625.2|8624|692
1655946300000|2022-06-23 01:05:00|8628.8|8627.3|8628.2|8626.7|8628.9|8627.6|8626.7|8625.2|504
1655946600000|2022-06-23 01:10:00|8628.1|8626.6|8628.5|8627|8628.6|8627.1|8626.9|8625.4|425
1655946900000|2022-06-23 01:15:00|8628.4|8626.9|8628|8626.5|8629|8627.5|8627.7|8626.2|453
1655947200000|2022-06-23 01:20:00|8627.9|8626.4|8628.9|8627.4|8629|8627.8|8627.7|8626.2|419
1655947500000|2022-06-23 01:25:00|8629|8627.5|8629.6|8628.1|8629.9|8628.4|8628.3|8626.8|463
1655947800000|2022-06-23 01:30:00|8629.4|8627.9|8629|8627.5|8629.8|8628.4|8628.6|8627.1|619
1655948100000|2022-06-23 01:35:00|8629.1|8627.6|8631|8629.5|8631.2|8629.7|8629.1|8627.6|575
1655948400000|2022-06-23 01:40:00|8631.1|8629.6|8631|8629.5|8631.3|8630.1|8630.1|8628.7|511
1655948700000|2022-06-23 01:45:00|8630.9|8629.4|8629.3|8627.8|8631.1|8629.7|8628.4|8627.3|603
1655949000000|2022-06-23 01:50:00|8629.4|8627.9|8629.7|8628.2|8630|8628.8|8628.9|8627.6|483
1655949300000|2022-06-23 01:55:00|8629.6|8628.1|8628.4|8626.9|8629.7|8628.4|8627.3|8626.1|562
1655949600000|2022-06-23 02:00:00|8628.5|8627|8628.6|8627.1|8628.9|8627.6|8626.9|8625.8|413
1655949900000|2022-06-23 02:05:00|8628.5|8627|8629.8|8628.3|8629.9|8628.4|8627.2|8625.8|513
1655950200000|2022-06-23 02:10:00|8629.9|8628.4|8630.1|8628.6|8630.9|8629.5|8629.2|8627.7|449
1655950500000|2022-06-23 02:15:00|8630.2|8628.7|8629.4|8627.9|8630.6|8629.4|8628.6|8627.4|453
1655950800000|2022-06-23 02:20:00|8629.3|8627.8|8630.8|8629.3|8630.9|8629.7|8628.5|8627.1|389
1655951100000|2022-06-23 02:25:00|8630.9|8629.4|8629.5|8628|8631.1|8629.9|8629.4|8627.9|389
1655951400000|2022-06-23 02:30:00|8629.2|8628.3|8627.8|8626.3|8629.6|8628.4|8627.4|8626.2|505
1655951700000|2022-06-23 02:35:00|8627.7|8626.2|8627.5|8626|8628.7|8627.4|8627.3|8625.9|450
1655952000000|2022-06-23 02:40:00|8627.4|8625.9|8628.2|8626.7|8628.5|8627|8626.7|8625.5|410
1655952300000|2022-06-23 02:45:00|8628.1|8626.6|8624.3|8623.4|8628.2|8626.7|8624|8623|696
1655952600000|2022-06-23 02:50:00|8624.4|8623.5|8626.7|8625.8|8627.3|8626.1|8623.7|8622.5|663
1655952900000|2022-06-23 02:55:00|8626.6|8625.7|8626.3|8624.8|8627.4|8626.2|8624.7|8623.2|850
1655953200000|2022-06-23 03:00:00|8626.2|8624.7|8627|8625.5|8628.3|8627|8625.9|8624.7|645
1655953500000|2022-06-23 03:05:00|8627.1|8625.6|8627.1|8625.6|8627.9|8626.4|8626.2|8624.7|372
1655953800000|2022-06-23 03:10:00|8626.8|8625.9|8625.8|8624.3|8627.8|8626.6|8625.5|8624.2|559
1655954100000|2022-06-23 03:15:00|8625.9|8624.4|8623.3|8621.8|8625.9|8624.5|8622.9|8621.6|483
1655954400000|2022-06-23 03:20:00|8623.2|8621.7|8625.5|8624|8625.8|8624.7|8622.9|8621.4|407
1655954700000|2022-06-23 03:25:00|8625.4|8623.9|8626.3|8624.8|8626.5|8625.3|8624.7|8623.4|408
1655955000000|2022-06-23 03:30:00|8626.4|8624.9|8625.2|8623.7|8626.9|8625.8|8623.8|8622.4|437
1655955300000|2022-06-23 03:35:00|8625.3|8623.8|8623.6|8622.7|8626.4|8625.2|8623.5|8622.4|551
1655955600000|2022-06-23 03:40:00|8623.5|8622.6|8625|8624.1|8626.2|8624.9|8623.5|8622.3|493
1655955900000|2022-06-23 03:45:00|8625.1|8624.2|8624.5|8623|8625.5|8624.4|8624.2|8622.9|388
1655956200000|2022-06-23 03:50:00|8624.4|8622.9|8624.3|8622.8|8625|8623.8|8623.8|8622.5|277
1655956500000|2022-06-23 03:55:00|8624.2|8622.7|8623.5|8622|8624.3|8622.8|8622.8|8621.3|402
1655956800000|2022-06-23 04:00:00|8623.6|8622.1|8623.1|8621.6|8624.1|8622.6|8622.5|8621.4|319
1655957100000|2022-06-23 04:05:00|8623.2|8621.7|8623.7|8622.2|8624.2|8623|8622.9|8621.7|279
1655957400000|2022-06-23 04:10:00|8623.6|8622.1|8624.3|8622.8|8624.8|8623.6|8623.6|8622.1|313
1655957700000|2022-06-23 04:15:00|8624.4|8622.9|8624.3|8622.8|8624.8|8623.6|8623.8|8622.3|314
1655958000000|2022-06-23 04:20:00|8624.2|8622.7|8624.5|8623|8624.8|8623.6|8624.1|8622.7|228
1655958300000|2022-06-23 04:25:00|8624.1|8623.2|8623.9|8623|8625|8623.7|8623.7|8622.5|345
1655958600000|2022-06-23 04:30:00|8623.8|8622.9|8623.3|8622.4|8624.1|8623|8622.9|8621.6|399
1655958900000|2022-06-23 04:35:00|8623.2|8622.3|8623.8|8622.3|8624|8622.8|8622.8|8621.4|402
1655959200000|2022-06-23 04:40:00|8623.9|8622.4|8624.2|8622.7|8624.2|8622.7|8623|8621.6|207
1655959500000|2022-06-23 04:45:00|8624.3|8622.8|8624.1|8622.6|8624.6|8623.2|8623.9|8622.5|253
1655959800000|2022-06-23 04:50:00|8624.2|8622.7|8624.1|8623.2|8624.6|8623.3|8623.3|8622.2|285
1655960100000|2022-06-23 04:55:00|8624.5|8623|8623.4|8621.9|8624.6|8623.3|8623.1|8621.9|296
1655960400000|2022-06-23 05:00:00|8623.5|8622|8624.9|8623.4|8625.8|8624.3|8623.4|8621.9|437
1655960700000|2022-06-23 05:05:00|8624.8|8623.3|8625.5|8624|8625.7|8624.3|8624.3|8623.1|389
1655961000000|2022-06-23 05:10:00|8625.2|8624.3|8625.3|8623.8|8625.8|8624.5|8624.7|8623.5|318
1655961300000|2022-06-23 05:15:00|8625.1|8623.6|8624.3|8622.8|8625.1|8623.6|8623.9|8622.7|266
1655961600000|2022-06-23 05:20:00|8624.4|8622.9|8625|8623.5|8625.5|8624.2|8624.2|8622.7|341
1655961900000|2022-06-23 05:25:00|8625.1|8623.6|8624.8|8623.3|8625.2|8623.9|8624|8622.7|391
1655962200000|2022-06-23 05:30:00|8624.7|8623.2|8623.2|8621.7|8624.8|8623.3|8621.2|8620.1|460
1655962500000|2022-06-23 05:35:00|8623.3|8621.8|8623.6|8622.1|8623.8|8622.3|8621.6|8620.1|397
1655962800000|2022-06-23 05:40:00|8623.7|8622.2|8622.6|8621.1|8624.2|8622.7|8622|8620.7|421
1655963100000|2022-06-23 05:45:00|8622.5|8621|8622.4|8620.9|8622.7|8621.4|8621.5|8620|364
1655963400000|2022-06-23 05:50:00|8622.6|8621.1|8622.5|8621|8623.7|8622.3|8621.8|8620.3|417
1655963700000|2022-06-23 05:55:00|8622.4|8620.9|8620.5|8619|8622.4|8621.2|8619.6|8618.2|628
1655964000000|2022-06-23 06:00:00|8620.4|8618.9|8624.6|8623.1|8626.5|8625|8620.4|8618.9|868
1655964300000|2022-06-23 06:05:00|8624.7|8623.2|8626|8624.5|8628.7|8627.6|8624.5|8623|772
1655964600000|2022-06-23 06:10:00|8626.1|8624.6|8626.5|8625.6|8627.4|8626.3|8624.4|8623.2|569
1655964900000|2022-06-23 06:15:00|8626.6|8625.7|8625.3|8623.8|8627|8625.7|8623.6|8622.4|651
1655965200000|2022-06-23 06:20:00|8625.1|8624.2|8625.7|8624.2|8626.9|8625.6|8624.9|8623.6|531
1655965500000|2022-06-23 06:25:00|8625.6|8624.1|8628.2|8626.7|8628.2|8626.7|8624.9|8623.4|553
1655965800000|2022-06-23 06:30:00|8628.3|8626.8|8628.7|8627.2|8629.7|8628.8|8626|8624.7|619
1655966100000|2022-06-23 06:35:00|8628.4|8627.5|8629.1|8628.2|8629.4|8628.3|8627.3|8625.8|519
1655966400000|2022-06-23 06:40:00|8629|8628.1|8634.9|8633.4|8635|8633.5|8628.2|8626.9|676
1655966700000|2022-06-23 06:45:00|8634.8|8633.3|8636|8634.5|8637.9|8636.6|8633.9|8632.8|653
1655967000000|2022-06-23 06:50:00|8636.1|8634.6|8639.6|8638.1|8640.1|8638.8|8635.1|8633.9|706
1655967300000|2022-06-23 06:55:00|8639.7|8638.2|8640.3|8638.8|8640.5|8639.3|8639.2|8638|615
1655967600000|2022-06-23 07:00:00|8640.1|8638.6|8637.8|8636.3|8640.7|8639.2|8635|8633.8|1031
1655967900000|2022-06-23 07:05:00|8637.7|8636.8|8640.5|8639.6|8641|8640|8636.9|8635.9|872
1655968200000|2022-06-23 07:10:00|8640.4|8639.5|8641.7|8638.6|8641.9|8640.7|8638.3|8637|963
1655968500000|2022-06-23 07:15:00|8641.2|8639.7|8628.2|8626.7|8641.2|8639.7|8628|8626.7|1379
1655968800000|2022-06-23 07:20:00|8628.1|8627.3|8630.3|8628.8|8633.8|8632.8|8626.2|8625.1|1237
1655969100000|2022-06-23 07:25:00|8630.1|8629.2|8633.3|8629.8|8634.3|8632.2|8628.3|8626.9|1143
1655969400000|2022-06-23 07:30:00|8633.4|8630.1|8622.1|8620.6|8633.4|8630.1|8618.7|8617.2|1393
1655969700000|2022-06-23 07:35:00|8622.2|8620.7|8619.7|8618.2|8627|8625.8|8617.8|8616.3|1268
1655970000000|2022-06-23 07:40:00|8619.9|8618.4|8626.9|8625.4|8628.5|8627.2|8619.1|8617.6|1276
1655970300000|2022-06-23 07:45:00|8627|8625.5|8626.7|8625.2|8628.4|8627|8620.8|8619.3|1174
1655970600000|2022-06-23 07:50:00|8626.8|8625.3|8631.7|8630.8|8632.7|8631.5|8625.6|8624.1|1044
1655970900000|2022-06-23 07:55:00|8632|8630.5|8630.3|8628.8|8632.4|8631.3|8626.7|8625.6|1071
1655971200000|2022-06-23 08:00:00|8630.5|8629|8631|8630.1|8631.6|8630.5|8626.7|8625.8|1029
1655971500000|2022-06-23 08:05:00|8631.3|8629.8|8628.9|8628|8631.6|8630.6|8627.5|8626.4|893
1655971800000|2022-06-23 08:10:00|8629|8628.1|8634.3|8633.4|8635|8633.8|8629|8628.1|1009
1655972100000|2022-06-23 08:15:00|8634.4|8633.5|8631.4|8629.9|8635.2|8633.9|8630.3|8629.2|966
1655972400000|2022-06-23 08:20:00|8631.5|8630|8631.7|8630.8|8634.2|8633|8628.8|8627.6|950
1655972700000|2022-06-23 08:25:00|8631.5|8630.6|8635.7|8632.2|8637|8635.7|8631.4|8630.5|977
1655973000000|2022-06-23 08:30:00|8635.6|8632.4|8621|8619.5|8635.9|8632.8|8617.3|8613.4|1310
1655973300000|2022-06-23 08:35:00|8620.6|8619.7|8614.3|8612.8|8622|8620.9|8610.1|8609.2|1011
1655973600000|2022-06-23 08:40:00|8614.2|8612.7|8605.2|8603.7|8615|8613.8|8603.8|8602.7|1108
1655973900000|2022-06-23 08:45:00|8605.1|8603.6|8601.8|8600.3|8608.6|8607.1|8600.8|8599.5|1075
1655974200000|2022-06-23 08:50:00|8601.9|8600.4|8598.9|8597.4|8604.1|8602.6|8598.9|8597.4|926
1655974500000|2022-06-23 08:55:00|8598.7|8597.2|8602.5|8601|8603|8602.1|8596.1|8595|871
1655974800000|2022-06-23 09:00:00|8602.4|8600.9|8599.2|8597.7|8604.6|8603.5|8597.8|8596.3|879
1655975100000|2022-06-23 09:05:00|8598.8|8597.9|8603|8602.1|8603.8|8602.4|8597.6|8596.4|820
1655975400000|2022-06-23 09:10:00|8603.2|8602.3|8603.4|8602.5|8603.8|8602.6|8599|8598|947
1655975700000|2022-06-23 09:15:00|8603.6|8602.7|8602.6|8601.1|8604.7|8603.4|8600.9|8599.9|692
1655976000000|2022-06-23 09:20:00|8602.5|8601|8604.4|8603.5|8605.5|8604.2|8601.5|8600.4|874
1655976300000|2022-06-23 09:25:00|8604.3|8603.4|8612.9|8612|8614.4|8613.5|8603.8|8602.6|870
1655976600000|2022-06-23 09:30:00|8613.2|8612.3|8609.4|8607.9|8613.4|8612.4|8607.9|8606.9|710
1655976900000|2022-06-23 09:35:00|8609.5|8608|8609.5|8608.6|8612.6|8611.5|8608.3|8607.1|685
1655977200000|2022-06-23 09:40:00|8609.6|8608.7|8608.9|8608|8612|8611.1|8608.1|8607|583
1655977500000|2022-06-23 09:45:00|8609|8608.1|8608|8606.5|8611.4|8610.3|8607.8|8606.5|636
1655977800000|2022-06-23 09:50:00|8607.7|8606.8|8609.1|8607.6|8610.2|8609.1|8606.7|8605.8|709
1655978100000|2022-06-23 09:55:00|8608.9|8608|8622.6|8621.7|8624.9|8624|8608.9|8608|1296
1655978400000|2022-06-23 10:00:00|8622.5|8621.6|8609.4|8607.9|8622.8|8621.8|8608.8|8607.7|847
1655978700000|2022-06-23 10:05:00|8609.3|8607.8|8609.7|8608.8|8611.4|8610.1|8607.5|8606.6|678
1655979000000|2022-06-23 10:10:00|8610.1|8608.6|8609.9|8609|8612.9|8611.7|8608.4|8607.3|609
1655979300000|2022-06-23 10:15:00|8610|8609.1|8611.8|8610.9|8612.3|8611.3|8607.6|8606.4|739
1655979600000|2022-06-23 10:20:00|8611.9|8611|8615.6|8614.7|8618.2|8617.2|8611.8|8610.9|792
1655979900000|2022-06-23 10:25:00|8615.9|8614.4|8616.6|8615.7|8617.7|8616.7|8614.3|8613.2|689
1655980200000|2022-06-23 10:30:00|8616.5|8615.6|8614.7|8613.8|8617.5|8616.2|8614.4|8613.2|666
1655980500000|2022-06-23 10:35:00|8614.8|8613.9|8613|8612.1|8615.3|8614.1|8610.5|8609.2|747
1655980800000|2022-06-23 10:40:00|8613.3|8611.8|8610.3|8609.4|8618.7|8617.5|8610.2|8609.3|682
1655981100000|2022-06-23 10:45:00|8610.5|8609|8607|8606.1|8610.7|8609.6|8606.8|8605.7|731
1655981400000|2022-06-23 10:50:00|8607.2|8606.3|8604.9|8603.4|8608.5|8607.2|8604.6|8603.4|666
1655981700000|2022-06-23 10:55:00|8605|8603.5|8603.2|8602.3|8605.2|8604.3|8601.6|8600.5|727
1655982000000|2022-06-23 11:00:00|8603.3|8602.4|8605.1|8604.2|8606|8604.9|8602.3|8601.4|570
1655982300000|2022-06-23 11:05:00|8605|8604.1|8603.3|8602.4|8605.9|8605|8602.5|8601.2|620
1655982600000|2022-06-23 11:10:00|8603.2|8602.3|8607|8605.5|8607.2|8605.9|8602.7|8601.6|542
1655982900000|2022-06-23 11:15:00|8606.9|8605.4|8607.2|8606.3|8608.3|8607.2|8605.1|8604.2|466
1655983200000|2022-06-23 11:20:00|8607.1|8606.2|8605.6|8604.7|8607.8|8606.6|8603.3|8602.1|568
1655983500000|2022-06-23 11:25:00|8605.5|8604.6|8604.7|8603.8|8607|8605.8|8603.7|8602.8|454
1655983800000|2022-06-23 11:30:00|8604.6|8603.7|8605.3|8604.4|8606|8604.8|8603.6|8602.7|475
1655984100000|2022-06-23 11:35:00|8605.2|8604.3|8602.9|8602|8605.4|8604.5|8602.5|8601.5|458
1655984400000|2022-06-23 11:40:00|8603|8602.1|8602.3|8601.4|8603.2|8602.3|8599.3|8598.1|701
1655984700000|2022-06-23 11:45:00|8602.4|8601.5|8601.6|8600.1|8604.1|8602.9|8598.7|8597.2|937
1655985000000|2022-06-23 11:50:00|8601.3|8600.4|8600.5|8599.6|8602.6|8601.5|8600.1|8599.1|647
1655985300000|2022-06-23 11:55:00|8600.6|8599.7|8593.9|8592.4|8601|8600.1|8593.6|8592.2|926
1655985600000|2022-06-23 12:00:00|8593.5|8592.6|8593.2|8592.3|8595.3|8594.4|8590.7|8589.4|888
1655985900000|2022-06-23 12:05:00|8593|8592.1|8589.3|8588.4|8594|8592.8|8588.8|8587.9|710
1655986200000|2022-06-23 12:10:00|8589.4|8588.5|8582.3|8581.4|8590.2|8589.2|8581.7|8580.8|725
1655986500000|2022-06-23 12:15:00|8582.2|8581.3|8579.5|8578.6|8583.5|8582.4|8578.9|8577.9|818
1655986800000|2022-06-23 12:20:00|8579.7|8578.8|8579.9|8579|8580.7|8579.8|8575.7|8574.7|900
1655987100000|2022-06-23 12:25:00|8579.8|8578.9|8582.1|8577.2|8583.5|8581.6|8577.3|8574.6|816
1655987400000|2022-06-23 12:30:00|8582.5|8575.7|8580.2|8579.3|8583.6|8582.4|8578.5|8575.1|958
1655987700000|2022-06-23 12:35:00|8579.9|8579|8581.9|8581|8582.9|8581.9|8579.5|8578.3|1006
1655988000000|2022-06-23 12:40:00|8581.8|8580.9|8580.9|8579.4|8584.2|8583.2|8579.2|8578|907
1655988300000|2022-06-23 12:45:00|8580.5|8579.6|8581.1|8580.2|8585.1|8583.8|8579.2|8578|1014
1655988600000|2022-06-23 12:50:00|8581|8580.1|8580.8|8579.3|8581.5|8580.6|8577.2|8576.1|976
1655988900000|2022-06-23 12:55:00|8580.7|8579.2|8579.3|8578.4|8581.6|8580.7|8576.4|8575.2|922
1655989200000|2022-06-23 13:00:00|8579.2|8578.3|8578.3|8577.4|8582.1|8581.1|8577.8|8576.9|944
1655989500000|2022-06-23 13:05:00|8578.2|8577.3|8578.4|8577.5|8581.1|8579.9|8575.9|8574.7|872
1655989800000|2022-06-23 13:10:00|8578.5|8577.6|8579.6|8578.7|8580.6|8579.5|8576.5|8575.5|970
1655990100000|2022-06-23 13:15:00|8579.5|8578.6|8580.7|8579.8|8581.7|8580.8|8578.4|8577.3|752
1655990400000|2022-06-23 13:20:00|8580.6|8579.7|8579.9|8579|8582.3|8581.3|8579.2|8578|815
1655990700000|2022-06-23 13:25:00|8579.8|8578.9|8581.9|8581|8584.3|8583.2|8579.7|8578.7|812
1655991000000|2022-06-23 13:30:00|8582.2|8580.7|8585.5|8584.6|8585.6|8584.7|8581.8|8580.6|948
1655991300000|2022-06-23 13:35:00|8585.2|8584.3|8586.2|8585.3|8586.9|8585.8|8583.4|8582.5|889
1655991600000|2022-06-23 13:40:00|8586.3|8585.4|8585.5|8584|8587.5|8586.4|8584.5|8583.4|782
1655991900000|2022-06-23 13:45:00|8585.8|8584.3|8583|8582.1|8588.8|8585.4|8581.7|8580|441
1655992200000|2022-06-23 13:50:00|8583.2|8582.3|8582.7|8581.8|8586.7|8585.5|8580.8|8579.1|698
1655992500000|2022-06-23 13:55:00|8582.8|8581.9|8579.9|8579|8585.5|8584.6|8575.3|8573.7|891
1655992800000|2022-06-23 14:00:00|8580|8579.1|8585|8583.5|8588.4|8587|8579.9|8579|1029
1655993100000|2022-06-23 14:05:00|8585.1|8583.6|8585.9|8584.4|8587.3|8586|8582|8580.9|1104
1655993400000|2022-06-23 14:10:00|8585.6|8584.7|8587.7|8586.8|8589.2|8588.1|8584.9|8583.8|966
1655993700000|2022-06-23 14:15:00|8587.6|8586.7|8580.7|8579.2|8588.4|8587.3|8580.4|8578.9|1024
1655994000000|2022-06-23 14:20:00|8580.9|8579.4|8583.3|8582.4|8584.6|8583.4|8579.7|8578.5|1015
1655994300000|2022-06-23 14:25:00|8583.6|8582.1|8584.8|8583.3|8586.1|8584.9|8580.3|8578.9|1120
1655994600000|2022-06-23 14:30:00|8584.5|8583.6|8583|8581.5|8586.8|8585.2|8581|8579.6|1207
1655994900000|2022-06-23 14:35:00|8582.6|8581.7|8586.3|8585.4|8588.5|8587.6|8581|8579.3|804
1655995200000|2022-06-23 14:40:00|8586.2|8585.3|8588.9|8588|8590.1|8588.9|8583|8582.1|753
1655995500000|2022-06-23 14:45:00|8589|8588.1|8584.2|8583.3|8589|8588.1|8580|8578.9|1017
1655995800000|2022-06-23 14:50:00|8584.6|8583.7|8580.6|8579.7|8587.3|8586|8580|8578.9|1239
1655996100000|2022-06-23 14:55:00|8580.9|8580|8577.1|8576.2|8584.7|8583.5|8576.9|8575.9|985
1655996400000|2022-06-23 15:00:00|8577|8576.1|8582.9|8582|8583.8|8582.8|8576.9|8576|1014
1655996700000|2022-06-23 15:05:00|8582.8|8581.9|8583.1|8582.2|8585.6|8584.7|8582.1|8581|1059
1655997000000|2022-06-23 15:10:00|8583|8582.1|8585.5|8584.6|8586.4|8585.4|8582.7|8581.5|917
1655997300000|2022-06-23 15:15:00|8585.6|8584.7|8585.8|8584.9|8586.6|8585.6|8583.6|8582.6|842
1655997600000|2022-06-23 15:20:00|8586|8585.1|8579.5|8578.6|8587.3|8586|8579.3|8578.4|917
1655997900000|2022-06-23 15:25:00|8579.4|8578.5|8576.8|8575.9|8580.2|8579.1|8574.3|8573|864
1655998200000|2022-06-23 15:30:00|8576.7|8575.8|8576.5|8575.6|8579.9|8578.8|8575.6|8574.7|920
1655998500000|2022-06-23 15:35:00|8576.3|8575.4|8576.3|8575.4|8580.4|8579.4|8575.6|8574.5|748
1655998800000|2022-06-23 15:40:00|8576.4|8575.5|8578.4|8577.5|8578.8|8577.6|8574.8|8573.6|758
1655999100000|2022-06-23 15:45:00|8578.9|8577.4|8584.3|8582.8|8585.9|8584.7|8578.1|8576.8|701
1655999400000|2022-06-23 15:50:00|8583.8|8582.9|8589.5|8588.6|8590.1|8589.1|8582.8|8581.7|861
1655999700000|2022-06-23 15:55:00|8589.6|8588.7|8581.7|8580.8|8590.6|8589.4|8580.6|8579.4|805
1656000000000|2022-06-23 16:00:00|8581.6|8580.7|8587.5|8586|8589|8587.9|8581.6|8580.3|901
1656000300000|2022-06-23 16:05:00|8587.2|8586.3|8591.9|8590.4|8592.5|8591.5|8587.2|8586.3|963
1656000600000|2022-06-23 16:10:00|8592|8590.5|8593.6|8592.1|8594.2|8593.1|8591.1|8589.9|762
1656000900000|2022-06-23 16:15:00|8593.8|8592.3|8592.2|8591.3|8595.4|8594.5|8591.1|8590.2|697
1656001200000|2022-06-23 16:20:00|8592.3|8591.4|8590.1|8588.6|8592.4|8591.5|8589.7|8588.5|703
1656001500000|2022-06-23 16:25:00|8589.9|8589|8588.9|8588|8592.8|8591.5|8586.7|8585.5|840
1656001800000|2022-06-23 16:30:00|8588.8|8587.9|8590.4|8589.5|8590.8|8589.6|8586.6|8585.2|759
1656002100000|2022-06-23 16:35:00|8590.3|8589.4|8591.3|8589.8|8591.9|8590.7|8589.5|8588.4|808
1656002400000|2022-06-23 16:40:00|8591|8590.1|8590.5|8589|8592.2|8591|8589.3|8588.2|726
1656002700000|2022-06-23 16:45:00|8590.6|8589.1|8593.5|8592.6|8594|8592.8|8590.1|8588.7|720
1656003000000|2022-06-23 16:50:00|8593.8|8592.3|8594.8|8593.9|8595.5|8594.3|8593.2|8591.9|742
1656003300000|2022-06-23 16:55:00|8594.7|8593.8|8594.2|8592.7|8595.4|8594.5|8592.1|8591.2|690
1656003600000|2022-06-23 17:00:00|8594.1|8592.6|8600|8599.1|8600.5|8599.2|8593.5|8592.3|672
1656003900000|2022-06-23 17:05:00|8600.4|8598.9|8598.4|8597.5|8600.4|8599.3|8598.4|8597.4|639
1656004200000|2022-06-23 17:10:00|8598.5|8597.6|8596.4|8595.5|8599.6|8598.4|8596.2|8595.3|544
1656004500000|2022-06-23 17:15:00|8596.3|8595.4|8600|8598.5|8600.1|8598.9|8593.8|8592.7|823
1656004800000|2022-06-23 17:20:00|8600.1|8598.6|8596.8|8595.3|8600.5|8599.3|8596|8594.8|818
1656005100000|2022-06-23 17:25:00|8596.7|8595.2|8595.4|8594.5|8596.9|8595.7|8594.9|8594|587
1656005400000|2022-06-23 17:30:00|8595.5|8594.6|8598.6|8597.7|8598.7|8597.7|8595.3|8594|453
1656005700000|2022-06-23 17:35:00|8598.5|8597.6|8599.7|8598.8|8600.6|8599.5|8598.5|8597.6|478
1656006000000|2022-06-23 17:40:00|8599.6|8598.7|8598.1|8596.6|8600.5|8599.5|8597.8|8596.6|482
1656006300000|2022-06-23 17:45:00|8598.2|8596.7|8597.5|8596|8598.2|8596.9|8596.2|8595|594
1656006600000|2022-06-23 17:50:00|8597.4|8596.5|8598.9|8597.4|8599.3|8598.2|8596.1|8595|613
1656006900000|2022-06-23 17:55:00|8599.1|8597.6|8597.1|8595.6|8599.1|8598|8596.7|8595.5|503
1656007200000|2022-06-23 18:00:00|8597.2|8595.7|8596.9|8596|8598.5|8597.3|8596.4|8595.2|543
1656007500000|2022-06-23 18:05:00|8597|8595.5|8596.6|8595.7|8598.3|8597.1|8596.5|8595.3|520
1656007800000|2022-06-23 18:10:00|8596.7|8595.8|8596.5|8595.6|8597.7|8596.6|8595.3|8594.1|617
1656008100000|2022-06-23 18:15:00|8596.6|8595.7|8596.5|8595.6|8597.2|8596.1|8595|8593.7|587
1656008400000|2022-06-23 18:20:00|8596.6|8595.7|8595.9|8595|8597.3|8596.3|8595.7|8594.8|547
1656008700000|2022-06-23 18:25:00|8595.8|8594.9|8596.2|8595.3|8596.2|8595.3|8594.5|8593.5|433
1656009000000|2022-06-23 18:30:00|8596.1|8595.2|8596.2|8595.3|8597.2|8596.2|8595.7|8594.5|588
1656009300000|2022-06-23 18:35:00|8596.1|8595.2|8591.9|8590.4|8597.5|8596.5|8591.3|8590|480
1656009600000|2022-06-23 18:40:00|8591.8|8590.9|8589.4|8588.5|8592.2|8591.3|8589.1|8587.9|591
1656009900000|2022-06-23 18:45:00|8589.5|8588.6|8588.1|8587.2|8589.7|8588.6|8587|8585.8|482
1656010200000|2022-06-23 18:50:00|8588|8587.1|8587.6|8586.7|8589.1|8588|8587.4|8586.2|535
1656010500000|2022-06-23 18:55:00|8587.4|8586.5|8587.1|8586.2|8588.4|8587.2|8586.4|8585.3|503
1656010800000|2022-06-23 19:00:00|8587.4|8585.9|8586.9|8586|8588.2|8586.9|8585.8|8584.5|668
1656011100000|2022-06-23 19:05:00|8586.8|8585.9|8586.8|8585.9|8588.2|8587.1|8586.2|8585|424
1656011400000|2022-06-23 19:10:00|8586.9|8586|8586|8585.1|8586.9|8586|8585.7|8584.4|413
1656011700000|2022-06-23 19:15:00|8585.9|8585|8587|8585.5|8587.2|8585.9|8585.3|8584.2|389
1656012000000|2022-06-23 19:20:00|8586.8|8585.3|8588.3|8586.8|8588.5|8587.2|8586.3|8585|444
1656012300000|2022-06-23 19:25:00|8588|8587.1|8588|8586.5|8588.4|8587.2|8587|8585.7|464
1656012600000|2022-06-23 19:30:00|8587.9|8586.4|8584|8583.1|8587.9|8586.7|8583.8|8582.7|512
1656012900000|2022-06-23 19:35:00|8583.9|8583|8583.1|8582.2|8584.7|8583.8|8582.4|8581.5|398
1656013200000|2022-06-23 19:40:00|8583|8582.1|8583|8582.1|8583.6|8582.5|8582.2|8581|371
1656013500000|2022-06-23 19:45:00|8583.3|8581.8|8582.7|8581.2|8584.1|8583|8582.3|8581.1|343
1656013800000|2022-06-23 19:50:00|8582.8|8581.3|8582.6|8581.7|8583.3|8582|8580|8578.7|444
1656014100000|2022-06-23 19:55:00|8582.8|8581.9|8583.6|8582.1|8584.6|8583.4|8582.4|8581.2|411
1656014400000|2022-06-23 20:00:00|8583.3|8582.4|8583.6|8582.1|8586.4|8585.2|8583|8581.5|406
1656014700000|2022-06-23 20:05:00|8583.7|8582.2|8582.6|8581.7|8584|8582.8|8582.3|8581|267
1656015000000|2022-06-23 20:10:00|8582.5|8581.6|8582.8|8581.3|8583.5|8582.5|8582.2|8581|195
1656015300000|2022-06-23 20:15:00|8582.7|8581.2|8582.9|8582|8583.4|8582.1|8582|8580.7|173
1656015600000|2022-06-23 20:20:00|8582.8|8581.9|8582.5|8581.6|8582.9|8581.9|8582.4|8581.2|85
1656015900000|2022-06-23 20:25:00|8582.6|8581.7|8581.8|8580.3|8583.8|8582.7|8581.5|8580.2|211
1656016200000|2022-06-23 20:30:00|8581.7|8580.2|8582.4|8581.5|8583.8|8582.4|8581.6|8580.1|149
1656016500000|2022-06-23 20:35:00|8582.7|8581.2|8582.7|8581.2|8583.6|8582.3|8582.6|8581.2|160
1656016800000|2022-06-23 20:40:00|8582.8|8581.3|8581.8|8580.9|8583.1|8581.7|8581.8|8580.7|141
1656017100000|2022-06-23 20:45:00|8582.3|8580.8|8582.4|8580.9|8583.1|8581.6|8581.8|8580.3|154
1656017400000|2022-06-23 20:50:00|8582.5|8581|8582.6|8581.1|8583.4|8581.5|8581.2|8579.4|262
1656017700000|2022-06-23 20:55:00|8582.5|8581|8587.2|8576.2|8588.3|8582|8581.4|8575.5|389
1656018000000|2022-06-23 21:00:00|8587.3|8576.3|8591.7|8580.7|8591.7|8580.7|8586.5|8575.5|19
1656018300000|2022-06-23 21:05:00|8592.4|8581.4|8590.2|8579.2|8595.2|8584.2|8588.5|8577.5|149
1656018600000|2022-06-23 21:10:00|8591.3|8580.3|8590.1|8579.1|8593|8582|8588.1|8577.1|1193
1656018900000|2022-06-23 21:15:00|8590.4|8579.4|8589.7|8578.7|8591|8580|8587.7|8576.7|1247
1656019200000|2022-06-23 21:20:00|8589.9|8578.9|8590.2|8579.2|8591.4|8580.4|8587.8|8576.8|1406
1656019500000|2022-06-23 21:25:00|8589.2|8578.2|8591.1|8580.1|8595.2|8584.2|8587.2|8576.2|1198
1656019800000|2022-06-23 21:30:00|8591|8580|8589.5|8579.2|8591.8|8581.6|8587.5|8576.6|318
1656020100000|2022-06-23 21:35:00|8588.5|8579.4|8587.3|8579.4|8590.1|8581.7|8585.8|8574.8|240
1656020400000|2022-06-23 21:40:00|8588.3|8579|8585.7|8578.3|8589.5|8581.7|8584.8|8573.8|270
1656020700000|2022-06-23 21:45:00|8585|8578.2|8585.7|8580|8587.5|8580.8|8584.5|8577.2|204
1656021000000|2022-06-23 21:50:00|8585.6|8580.1|8586.3|8579|8588.1|8581.1|8585|8577.6|217
1656021300000|2022-06-23 21:55:00|8586.2|8576.6|8587.4|8580|8588.3|8581|8585.1|8575.6|280
1656021600000|2022-06-23 22:00:00|8589.9|8579.7|8588.6|8578.9|8590.8|8583|8585.6|8576.8|760
1656021900000|2022-06-23 22:05:00|8588.2|8579.3|8586.6|8581.9|8588.4|8583.5|8585.4|8576|572
1656022200000|2022-06-23 22:10:00|8586.8|8581.8|8588.5|8585.2|8588.8|8585.4|8586.4|8581.5|504
1656022500000|2022-06-23 22:15:00|8588.4|8585.9|8588.5|8585.5|8589.1|8586.8|8587.4|8584.7|665
1656022800000|2022-06-23 22:20:00|8588.6|8585.6|8587.9|8586.4|8589.1|8587.1|8587|8584.6|516
1656023100000|2022-06-23 22:25:00|8588|8586.5|8587.4|8584.8|8588.8|8586.9|8586.5|8584.6|352
1656023400000|2022-06-23 22:30:00|8587.3|8584.9|8585.2|8583.7|8587.5|8585.2|8584.8|8582.9|698
1656023700000|2022-06-23 22:35:00|8585|8583.5|8584|8581.3|8585.9|8583.8|8583.3|8581.3|547
1656024000000|2022-06-23 22:40:00|8584.4|8581.6|8583.5|8581|8584.9|8583|8581.9|8579.4|773
1656024300000|2022-06-23 22:45:00|8583.4|8581.4|8583.5|8582|8585.7|8583.2|8581.9|8579.7|648
1656024600000|2022-06-23 22:50:00|8583.9|8581.7|8584.3|8581.6|8585.3|8582.7|8583.5|8581.2|322
1656024900000|2022-06-23 22:55:00|8584.4|8581.7|8582.3|8580.8|8585.1|8582.6|8582.3|8580.3|621
1656025200000|2022-06-23 23:00:00|8582.1|8580.6|8581.8|8580.3|8582.6|8580.6|8581.1|8579.5|317
1656025500000|2022-06-23 23:05:00|8582|8580.5|8582|8580.5|8582.3|8580.8|8581.7|8580.2|237
1656025800000|2022-06-23 23:10:00|8582.1|8580.6|8582.7|8581.2|8583.1|8581.6|8582.1|8580.6|309
1656026100000|2022-06-23 23:15:00|8583|8581.5|8582.3|8580.8|8583.2|8581.7|8582.3|8580.8|253
1656026400000|2022-06-23 23:20:00|8582.4|8580.9|8581.7|8580.2|8582.5|8581.2|8581.4|8579.9|189
1656026700000|2022-06-23 23:25:00|8581.8|8580.3|8580.4|8578.9|8581.8|8580.3|8580.3|8578.8|340
1656027000000|2022-06-23 23:30:00|8580.5|8579|8581.7|8580.2|8582.4|8580.9|8580.4|8578.9|495
1656027300000|2022-06-23 23:35:00|8581.8|8580.3|8580.8|8579.3|8582.1|8580.6|8580.2|8578.7|315
1656027600000|2022-06-23 23:40:00|8580.7|8579.2|8580.2|8579.3|8581.4|8579.9|8580.1|8578.6|252
1656027900000|2022-06-23 23:45:00|8580.3|8579.4|8581.7|8580.2|8581.8|8580.3|8580.1|8578.8|424
1656028200000|2022-06-23 23:50:00|8581.8|8580.3|8581.9|8580.4|8582|8580.5|8581.1|8579.6|284
1656028500000|2022-06-23 23:55:00|8581.8|8580.3|8581.3|8579.8|8582.3|8580.8|8581.1|8579.7|273
1656028800000|2022-06-24 00:00:00|8581.2|8579.7|8584.2|8582.7|8584.3|8582.9|8580.3|8579.2|636
1656029100000|2022-06-24 00:05:00|8584.1|8582.6|8583.6|8582.1|8584.8|8583.5|8583.3|8581.9|420
1656029400000|2022-06-24 00:10:00|8583.5|8582|8584.1|8582.6|8584.3|8582.8|8582.6|8581.1|498
1656029700000|2022-06-24 00:15:00|8584|8582.5|8584.5|8583|8585.6|8584.2|8583.7|8582.5|537
1656030000000|2022-06-24 00:20:00|8584.4|8582.9|8584.5|8583|8585|8583.8|8582.3|8581|609
1656030300000|2022-06-24 00:25:00|8584.4|8582.9|8586.5|8585|8587.4|8586.3|8584|8582.7|576
1656030600000|2022-06-24 00:30:00|8586.4|8584.9|8587.7|8586.2|8587.9|8586.7|8586|8584.8|560
1656030900000|2022-06-24 00:35:00|8587.8|8586.3|8586.7|8585.2|8588.9|8587.5|8586.5|8585|519
1656031200000|2022-06-24 00:40:00|8586.8|8585.3|8587.8|8586.3|8587.9|8586.5|8585.9|8584.8|384
1656031500000|2022-06-24 00:45:00|8587.7|8586.2|8587.9|8586.4|8588.4|8587.1|8586.3|8585|528
1656031800000|2022-06-24 00:50:00|8588|8586.5|8588.5|8587|8590|8588.8|8587.4|8586.3|560
1656032100000|2022-06-24 00:55:00|8588.6|8587.1|8585.4|8584.5|8588.7|8587.2|8585.3|8584.1|455
1656032400000|2022-06-24 01:00:00|8585.5|8584.6|8585.6|8584.1|8586.7|8585.2|8584.7|8583.6|430
1656032700000|2022-06-24 01:05:00|8585.7|8584.2|8585.7|8584.2|8587|8585.8|8585.1|8583.6|480
1656033000000|2022-06-24 01:10:00|8585.6|8584.1|8586.6|8585.1|8587|8585.5|8584.3|8583.2|586
1656033300000|2022-06-24 01:15:00|8586.7|8585.2|8585.6|8584.1|8586.7|8585.2|8584.5|8583|597
1656033600000|2022-06-24 01:20:00|8585.5|8584|8585|8583.5|8586.5|8585.1|8584.7|8583.2|492
1656033900000|2022-06-24 01:25:00|8585.1|8583.6|8585.9|8584.4|8586.2|8584.7|8583.7|8582.3|449
1656034200000|2022-06-24 01:30:00|8585.8|8584.3|8582.7|8581.2|8586.1|8584.6|8582.2|8580.7|478
1656034500000|2022-06-24 01:35:00|8582.6|8581.1|8584.6|8583.1|8585.5|8584.4|8582.4|8581|577
1656034800000|2022-06-24 01:40:00|8584.7|8583.2|8584.5|8583|8585.6|8584.2|8583.9|8582.4|480
1656035100000|2022-06-24 01:45:00|8584.4|8582.9|8583.8|8582.9|8584.7|8583.3|8582.9|8581.4|497
1656035400000|2022-06-24 01:50:00|8583.6|8582.7|8584.5|8583|8584.9|8583.8|8583.6|8582.3|359
1656035700000|2022-06-24 01:55:00|8584.4|8582.9|8582|8581.1|8585.6|8584.2|8582|8580.9|404
1656036000000|2022-06-24 02:00:00|8582.1|8581.2|8582.2|8580.7|8583.2|8582.1|8580.7|8579.8|469
1656036300000|2022-06-24 02:05:00|8582.1|8580.6|8581.1|8579.6|8582.8|8581.5|8581|8579.5|388
1656036600000|2022-06-24 02:10:00|8581|8579.5|8582|8580.5|8583|8581.8|8580.6|8579.2|397
1656036900000|2022-06-24 02:15:00|8582.1|8580.6|8581.2|8580.3|8582.3|8581|8581.1|8580|408
1656037200000|2022-06-24 02:20:00|8581.1|8580.2|8580.6|8579.1|8582.1|8580.7|8580.2|8579.1|348
1656037500000|2022-06-24 02:25:00|8580.7|8579.2|8579.8|8578.3|8580.9|8579.7|8579|8578|210
1656037800000|2022-06-24 02:30:00|8579.5|8578|8578.8|8577.3|8580.8|8579.8|8577.8|8576.7|504
1656038100000|2022-06-24 02:35:00|8578.7|8577.2|8576.7|8575.8|8579.1|8577.7|8576.5|8575.4|491
1656038400000|2022-06-24 02:40:00|8576.8|8575.9|8579.2|8577.7|8579.2|8577.9|8576.6|8575.2|421
1656038700000|2022-06-24 02:45:00|8578.9|8578|8578.4|8576.9|8579.8|8578.6|8577.9|8576.7|312
1656039000000|2022-06-24 02:50:00|8578.3|8576.8|8578.2|8576.7|8578.5|8577.2|8577.1|8575.9|287
1656039300000|2022-06-24 02:55:00|8578.1|8576.6|8581.4|8579.9|8581.4|8580.3|8576.4|8575.2|547
1656039600000|2022-06-24 03:00:00|8581.3|8579.8|8580.4|8579.5|8581.3|8580|8579.3|8578.3|412
1656039900000|2022-06-24 03:05:00|8580.5|8579.6|8581.2|8579.7|8581.3|8579.9|8579.3|8578|337
1656040200000|2022-06-24 03:10:00|8581.1|8579.6|8580.4|8578.9|8581.2|8580|8579.9|8578.7|324
1656040500000|2022-06-24 03:15:00|8580.3|8578.8|8580.7|8579.8|8580.9|8579.8|8580|8578.6|322
1656040800000|2022-06-24 03:20:00|8580.9|8579.4|8581|8580.1|8581.6|8580.3|8580.4|8579.1|343
1656041100000|2022-06-24 03:25:00|8580.9|8580|8581.5|8580.6|8582.1|8580.8|8580.6|8579.1|435
1656041400000|2022-06-24 03:30:00|8581.4|8580.5|8581.3|8579.8|8581.8|8580.6|8580.3|8579|330
1656041700000|2022-06-24 03:35:00|8581.1|8580.2|8580.5|8579|8582.1|8581.1|8579.7|8578.5|285
1656042000000|2022-06-24 03:40:00|8580.6|8579.1|8582.6|8581.1|8583|8581.8|8580.3|8579|235
1656042300000|2022-06-24 03:45:00|8582.5|8581|8582.5|8581.6|8583|8581.8|8581.5|8580.2|389
1656042600000|2022-06-24 03:50:00|8582.4|8581.5|8581.3|8579.8|8582.7|8581.6|8581.1|8579.7|313
1656042900000|2022-06-24 03:55:00|8581.4|8579.9|8581.5|8580|8581.7|8580.5|8580.7|8579.3|228
1656043200000|2022-06-24 04:00:00|8581.4|8579.9|8582.1|8580.6|8582.2|8581|8580.7|8579.5|351
1656043500000|2022-06-24 04:05:00|8582|8580.5|8582.4|8580.9|8583|8581.7|8581.5|8580.3|241
1656043800000|2022-06-24 04:10:00|8582.3|8580.8|8583.8|8582.9|8584.1|8583|8581.9|8580.8|304
1656044100000|2022-06-24 04:15:00|8583.7|8582.8|8583.2|8581.7|8583.8|8582.9|8582.2|8581.1|315
1656044400000|2022-06-24 04:20:00|8583.3|8581.8|8583.3|8581.8|8583.5|8582.3|8582.4|8581.2|319
1656044700000|2022-06-24 04:25:00|8583.2|8581.7|8582.5|8581|8583.3|8581.9|8581.4|8580.2|336
1656045000000|2022-06-24 04:30:00|8582.4|8580.9|8582.8|8581.9|8583.2|8582|8582.3|8580.8|318
1656045300000|2022-06-24 04:35:00|8582.7|8581.8|8584|8583.1|8584.8|8583.6|8582.4|8581.3|250
1656045600000|2022-06-24 04:40:00|8584.1|8583.2|8584.4|8583.5|8584.8|8583.7|8583.9|8583|220
1656045900000|2022-06-24 04:45:00|8584.3|8583.4|8584|8583.1|8584.6|8583.5|8583.7|8582.6|220
1656046200000|2022-06-24 04:50:00|8584.1|8583.2|8585.4|8584.5|8585.8|8584.6|8584.1|8582.8|299
1656046500000|2022-06-24 04:55:00|8585.8|8584.3|8584.1|8582.6|8586.1|8585|8583.6|8582.4|357
1656046800000|2022-06-24 05:00:00|8584.3|8582.8|8585|8583.5|8586.4|8585.1|8584|8582.6|360
1656047100000|2022-06-24 05:05:00|8585.1|8583.6|8586|8584.5|8587.1|8585.7|8584.6|8583.4|403
1656047400000|2022-06-24 05:10:00|8586.1|8584.6|8585.7|8584.8|8586.4|8585.1|8585.4|8584.3|285
1656047700000|2022-06-24 05:15:00|8585.6|8584.7|8586.6|8585.1|8586.9|8585.8|8585.5|8584.4|333
1656048000000|2022-06-24 05:20:00|8586.5|8585|8586.3|8585.4|8586.8|8585.6|8585.8|8584.4|253
1656048300000|2022-06-24 05:25:00|8586.1|8585.2|8586.3|8585.4|8587|8585.9|8585.9|8584.6|291
1656048600000|2022-06-24 05:30:00|8586.5|8585.6|8585.7|8584.8|8587|8585.7|8585.4|8584.1|386
1656048900000|2022-06-24 05:35:00|8585.6|8584.7|8586.1|8585.2|8586.6|8585.4|8585.1|8583.9|361
1656049200000|2022-06-24 05:40:00|8586|8585.1|8585.6|8584.7|8586.4|8585.3|8585.3|8583.9|247
1656049500000|2022-06-24 05:45:00|8585.8|8584.3|8587|8585.5|8587.4|8586.3|8584.9|8583.6|346
1656049800000|2022-06-24 05:50:00|8586.9|8585.4|8587.3|8586.4|8588|8586.7|8586.4|8585.2|272
1656050100000|2022-06-24 05:55:00|8587.5|8586.6|8590.6|8585.4|8591.7|8588.5|8587|8585.4|555
1656050400000|2022-06-24 06:00:00|8589.7|8587.3|8592.1|8591.2|8596.7|8595.3|8588.4|8586.3|838
1656050700000|2022-06-24 06:05:00|8592.5|8591|8591.3|8589.8|8593.8|8592.7|8590.8|8589.4|636
1656051000000|2022-06-24 06:10:00|8591.5|8590|8586.9|8585.4|8591.8|8590.5|8586.3|8585|549
1656051300000|2022-06-24 06:15:00|8586.8|8585.3|8588.8|8587.9|8589.4|8588.2|8585.9|8584.7|598
1656051600000|2022-06-24 06:20:00|8588.9|8588|8587.4|8586.5|8588.9|8588|8585.6|8584.7|557
1656051900000|2022-06-24 06:25:00|8587.5|8586.6|8590.7|8589.2|8591.4|8590.4|8587.4|8586.3|503
1656052200000|2022-06-24 06:30:00|8590.8|8589.3|8591.9|8591|8593.5|8592.3|8590.1|8589.1|584
1656052500000|2022-06-24 06:35:00|8592|8591.1|8592.2|8591.3|8594.1|8592.9|8588.9|8588|686
1656052800000|2022-06-24 06:40:00|8592.1|8591.2|8589.2|8587.7|8592.9|8591.7|8587.8|8586.8|563
1656053100000|2022-06-24 06:45:00|8589.1|8588.2|8586.3|8585.4|8591|8589.7|8586.3|8585.2|605
1656053400000|2022-06-24 06:50:00|8586.4|8585.5|8584.3|8582.8|8586.8|8585.6|8583.2|8582|596
1656053700000|2022-06-24 06:55:00|8584.4|8582.9|8583.2|8581.7|8587.4|8586.3|8582.6|8581.5|571
1656054000000|2022-06-24 07:00:00|8583.1|8581.6|8589.8|8588.3|8591.3|8590|8582.8|8581.5|769
1656054300000|2022-06-24 07:05:00|8589.9|8588.4|8582.9|8582|8591.9|8590.5|8582.4|8581.5|838
1656054600000|2022-06-24 07:10:00|8582.8|8581.9|8585.8|8584.9|8587|8585.6|8580.2|8579.2|905
1656054900000|2022-06-24 07:15:00|8585.9|8585|8579.9|8579|8586.4|8585.1|8578.3|8577.4|924
1656055200000|2022-06-24 07:20:00|8580|8579.1|8585.2|8584.3|8586|8584.8|8579.9|8578.7|935
1656055500000|2022-06-24 07:25:00|8585.3|8584.4|8580.4|8578.9|8585.8|8584.5|8580.2|8578.9|780
1656055800000|2022-06-24 07:30:00|8580.5|8579|8579.8|8578.3|8583.2|8582|8579.4|8578.2|624
1656056100000|2022-06-24 07:35:00|8579.4|8578.5|8576.4|8574.9|8580.2|8579.1|8575.8|8574.6|757
1656056400000|2022-06-24 07:40:00|8576.1|8575.2|8576.1|8575.2|8577.3|8576.1|8572.1|8571.2|670
1656056700000|2022-06-24 07:45:00|8576.2|8575.3|8581.1|8580.2|8584.2|8583.1|8575.6|8574.6|791
1656057000000|2022-06-24 07:50:00|8581.3|8579.8|8578.4|8576.9|8582.1|8581|8577.6|8576.5|627
1656057300000|2022-06-24 07:55:00|8578.6|8577.1|8579.3|8577.8|8579.6|8578|8576.5|8575.3|554
1656057600000|2022-06-24 08:00:00|8579.7|8577.4|8581.2|8580.3|8582.7|8581.4|8576.1|8574.9|977
1656057900000|2022-06-24 08:05:00|8581.1|8580.2|8586.4|8585.5|8587.4|8586.2|8580.2|8578.9|765
1656058200000|2022-06-24 08:10:00|8586.3|8585.4|8592.4|8591.5|8593.5|8592.3|8585.7|8584.8|774
1656058500000|2022-06-24 08:15:00|8592.8|8591.3|8590.4|8588.9|8593|8592.1|8588.8|8587.6|781
1656058800000|2022-06-24 08:20:00|8590.2|8588.7|8590|8589.1|8594|8592.6|8589.9|8588.7|814
1656059100000|2022-06-24 08:25:00|8590.5|8589|8590.4|8588.9|8591.6|8590.5|8588.3|8587|647
1656059400000|2022-06-24 08:30:00|8590.1|8589.2|8591.1|8589.6|8593.5|8592.2|8588|8586.8|652
1656059700000|2022-06-24 08:35:00|8590.8|8589.9|8590|8589.1|8593.3|8592.1|8589.4|8588.3|664
1656060000000|2022-06-24 08:40:00|8589.9|8589|8593.6|8592.7|8593.9|8592.8|8589.5|8588.2|601
1656060300000|2022-06-24 08:45:00|8593.7|8592.8|8595|8594.1|8595.6|8594.5|8591.6|8590.4|754
1656060600000|2022-06-24 08:50:00|8595.4|8593.9|8596.6|8595.1|8596.8|8595.8|8594.1|8593|810
1656060900000|2022-06-24 08:55:00|8596.7|8595.2|8590|8589.1|8596.7|8595.5|8589.4|8588.2|780
1656061200000|2022-06-24 09:00:00|8590.4|8588.9|8589.8|8588.9|8592.8|8591.4|8589|8587.8|745
1656061500000|2022-06-24 09:05:00|8589.9|8589|8589.3|8588.4|8590.9|8589.8|8586.7|8585.6|623
1656061800000|2022-06-24 09:10:00|8589.4|8588.5|8581.5|8580|8591.1|8589.9|8580.6|8579.3|688
1656062100000|2022-06-24 09:15:00|8581.6|8580.1|8580.4|8578.9|8584|8582.7|8579.8|8578.3|624
1656062400000|2022-06-24 09:20:00|8580.5|8579|8580.9|8579.4|8581.2|8579.7|8578.5|8577.2|603
1656062700000|2022-06-24 09:25:00|8580.8|8579.3|8580.5|8579|8582.1|8581|8576.8|8575.6|624
1656063000000|2022-06-24 09:30:00|8580.4|8578.9|8573.1|8572.2|8580.5|8579.3|8572.8|8571.7|815
1656063300000|2022-06-24 09:35:00|8573.2|8572.3|8573.9|8573|8575.9|8574.7|8572|8570.9|665
1656063600000|2022-06-24 09:40:00|8573.8|8572.9|8569.1|8567.6|8574.1|8572.9|8567|8566.1|457
1656063900000|2022-06-24 09:45:00|8568.8|8567.9|8573.4|8571.9|8574.8|8573.3|8568.2|8566.7|641
1656064200000|2022-06-24 09:50:00|8573.5|8572|8575.9|8574.4|8576.2|8574.9|8573|8571.5|666
1656064500000|2022-06-24 09:55:00|8576|8574.5|8580.2|8579.3|8581.7|8580.7|8575.6|8574.3|781
1656064800000|2022-06-24 10:00:00|8580.5|8579|8582|8581.1|8583.7|8582.7|8577.7|8576.5|705
1656065100000|2022-06-24 10:05:00|8582.2|8581.3|8581.9|8580.4|8583.9|8582.8|8581.5|8580.1|737
1656065400000|2022-06-24 10:10:00|8582|8580.5|8579.9|8579|8582.3|8581.1|8579.2|8577.8|660
1656065700000|2022-06-24 10:15:00|8579.8|8578.9|8581.3|8580.4|8581.4|8580.5|8578.8|8577.9|639
1656066000000|2022-06-24 10:20:00|8581.2|8580.3|8577.5|8576.6|8581.8|8580.9|8576|8574.7|588
1656066300000|2022-06-24 10:25:00|8577.4|8576.5|8577.2|8576.3|8583.7|8582.4|8576|8575.1|783
1656066600000|2022-06-24 10:30:00|8577.3|8576.4|8573.5|8572.6|8577.7|8576.4|8573|8571.9|625
1656066900000|2022-06-24 10:35:00|8573.4|8572.5|8570.3|8569.4|8574.5|8573.6|8569.8|8568.9|689
1656067200000|2022-06-24 10:40:00|8570.6|8569.1|8570.4|8569.5|8571.8|8570.8|8569.6|8568.5|597
1656067500000|2022-06-24 10:45:00|8570.5|8569.6|8570.3|8569.4|8571.3|8570.2|8569.5|8568.4|547
1656067800000|2022-06-24 10:50:00|8570.6|8569.1|8570.9|8570|8572.2|8571.1|8569.5|8568.4|485
1656068100000|2022-06-24 10:55:00|8570.8|8569.9|8565.6|8564.7|8572|8571.1|8565.3|8564.4|569
1656068400000|2022-06-24 11:00:00|8565.5|8564.6|8566.7|8565.8|8567.3|8566.1|8562.1|8560.9|767
1656068700000|2022-06-24 11:05:00|8566.6|8565.7|8569.5|8568.6|8570.2|8568.9|8565.9|8565|638
1656069000000|2022-06-24 11:10:00|8569.7|8568.2|8569.7|8568.2|8573.6|8572.3|8568.9|8567.8|658
1656069300000|2022-06-24 11:15:00|8569.5|8568|8572.9|8571.4|8573|8571.8|8566.1|8565|776
1656069600000|2022-06-24 11:20:00|8573.1|8571.6|8577|8576.1|8577.1|8576.1|8572.5|8571.4|622
1656069900000|2022-06-24 11:25:00|8577.3|8575.8|8579|8577.5|8579.5|8578.3|8576.3|8575|491
1656070200000|2022-06-24 11:30:00|8578.7|8577.8|8579.1|8577.6|8581.5|8580.3|8576.7|8575.8|614
1656070500000|2022-06-24 11:35:00|8579|8578.1|8577.6|8576.1|8580.1|8579.2|8576.6|8575.4|593
1656070800000|2022-06-24 11:40:00|8577.4|8576.5|8577.7|8576.2|8580.1|8578.8|8576.5|8575.4|807
1656071100000|2022-06-24 11:45:00|8577.8|8576.3|8575.4|8573.9|8579.3|8578.2|8575|8573.8|761
1656071400000|2022-06-24 11:50:00|8575|8574.1|8575.4|8574.5|8577.2|8576|8574.8|8573.6|673
1656071700000|2022-06-24 11:55:00|8575.3|8574.4|8573|8572.1|8575.5|8574.5|8571.2|8570.3|850
1656072000000|2022-06-24 12:00:00|8573.2|8572.3|8579.3|8578.4|8582.6|8581.7|8573.2|8572.3|914
1656072300000|2022-06-24 12:05:00|8579.1|8578.2|8576.1|8575.2|8582.2|8581|8575.9|8575|632
1656072600000|2022-06-24 12:10:00|8576|8575.1|8578|8577.1|8578.3|8577.1|8574.6|8573.6|642
1656072900000|2022-06-24 12:15:00|8577.8|8576.9|8579.1|8578.2|8579.7|8578.5|8576.7|8575.7|626
1656073200000|2022-06-24 12:20:00|8579.3|8577.8|8581.4|8580.5|8582|8581|8576.2|8575|838
1656073500000|2022-06-24 12:25:00|8581.5|8580.6|8580.1|8579.2|8581.5|8580.6|8579|8578.1|564
1656073800000|2022-06-24 12:30:00|8580.2|8579.3|8571.2|8570.3|8580.2|8579.3|8570.9|8569.7|771
1656074100000|2022-06-24 12:35:00|8571.3|8570.4|8570.9|8570|8573.7|8572.8|8568.4|8567.5|680
1656074400000|2022-06-24 12:40:00|8571|8570.1|8572.8|8571.3|8574.4|8573.5|8570.7|8569.3|708
1656074700000|2022-06-24 12:45:00|8572.7|8571.2|8569.3|8568.4|8575.4|8574.4|8569|8568|756
1656075000000|2022-06-24 12:50:00|8569.6|8568.7|8568.1|8566.6|8570.7|8569.5|8565.8|8564.7|850
1656075300000|2022-06-24 12:55:00|8568.2|8566.7|8567.5|8566|8569.7|8568.3|8564.9|8563.7|818
1656075600000|2022-06-24 13:00:00|8567.8|8566.3|8571|8570.1|8571.3|8570.2|8566.7|8565.3|797
1656075900000|2022-06-24 13:05:00|8571.1|8570.2|8569.5|8568.6|8571.7|8570.5|8568|8566.8|745
1656076200000|2022-06-24 13:10:00|8569.9|8568.4|8571.4|8570.5|8572.3|8570.9|8568.4|8567.3|753
1656076500000|2022-06-24 13:15:00|8571.3|8570.4|8571.1|8570.2|8573.5|8572.4|8570.9|8569.8|596
1656076800000|2022-06-24 13:20:00|8571|8570.1|8575.1|8573.6|8575.1|8573.9|8570.1|8569.2|708
1656077100000|2022-06-24 13:25:00|8574.7|8573.8|8576.8|8575.9|8578.5|8577.4|8573|8571.8|676
1656077400000|2022-06-24 13:30:00|8576.9|8576|8577.5|8576.6|8580.4|8579.2|8576.7|8575.8|889
1656077700000|2022-06-24 13:35:00|8577.6|8576.7|8581|8580.1|8582.5|8581.6|8575.3|8574.2|865
1656078000000|2022-06-24 13:40:00|8581.3|8580.4|8584.8|8583.3|8585.4|8584.4|8581.3|8580.4|859
1656078300000|2022-06-24 13:45:00|8584.7|8583.2|8579.6|8578.7|8586.4|8585.4|8579|8578.1|797
1656078600000|2022-06-24 13:50:00|8579.7|8578.8|8576.1|8575.2|8580.6|8579.6|8575.6|8574.5|821
1656078900000|2022-06-24 13:55:00|8576.3|8575.4|8585|8583.5|8589.4|8587.9|8576.1|8575.2|1088
1656079200000|2022-06-24 14:00:00|8585.1|8583.6|8584.6|8583.1|8589.9|8588.3|8577.7|8576.2|1671
1656079500000|2022-06-24 14:05:00|8585.2|8583.7|8579.4|8577.9|8586.5|8585|8576.2|8574.7|1394
1656079800000|2022-06-24 14:10:00|8579.5|8578|8585.1|8583.6|8586.9|8585.5|8579.2|8577.7|1156
1656080100000|2022-06-24 14:15:00|8585.2|8583.7|8584.9|8583.4|8585.8|8584.3|8580.9|8579.5|1086
1656080400000|2022-06-24 14:20:00|8584.8|8583.3|8585.7|8584.8|8586.8|8585.8|8583.8|8582.6|959
1656080700000|2022-06-24 14:25:00|8585.5|8584.6|8587.4|8586.5|8587.8|8586.9|8584.3|8583|986
1656081000000|2022-06-24 14:30:00|8587.3|8586.4|8586.8|8585.9|8588.3|8587.1|8583.3|8582.2|1038
1656081300000|2022-06-24 14:35:00|8586.9|8586|8582|8581.1|8586.9|8586|8582|8580.9|1066
1656081600000|2022-06-24 14:40:00|8581.9|8581|8580|8579.1|8584.3|8583.1|8579.9|8578.8|1059
1656081900000|2022-06-24 14:45:00|8579.8|8578.9|8579|8578.1|8581.5|8580.6|8575.5|8574.3|1118
1656082200000|2022-06-24 14:50:00|8579.1|8578.2|8581.9|8581|8584|8582.9|8578.5|8577.3|972
1656082500000|2022-06-24 14:55:00|8582.2|8580.7|8580.7|8579.8|8582.2|8581.3|8575.6|8574.4|1109
1656082800000|2022-06-24 15:00:00|8580.6|8579.7|8581.2|8580.3|8582.6|8581.7|8578.8|8577.7|1101
1656083100000|2022-06-24 15:05:00|8581.3|8580.4|8580.5|8579.6|8581.3|8580.4|8578.5|8577.4|816
1656083400000|2022-06-24 15:10:00|8580.6|8579.7|8584.3|8583.4|8584.5|8583.6|8580.3|8579.2|797
1656083700000|2022-06-24 15:15:00|8584.4|8583.5|8583.3|8582.4|8587.8|8586.7|8582.7|8581.8|758
1656084000000|2022-06-24 15:20:00|8583.2|8582.3|8583|8582.1|8583.9|8582.7|8579.3|8578.3|711
1656084300000|2022-06-24 15:25:00|8583.3|8581.8|8585.5|8584|8586.5|8585.6|8582.3|8581.1|651
1656084600000|2022-06-24 15:30:00|8585.6|8584.1|8584.7|8583.8|8587.4|8586.3|8584.3|8583.4|653
1656084900000|2022-06-24 15:35:00|8584.6|8583.7|8587.8|8586.9|8589.1|8588|8584.6|8583.7|657
1656085200000|2022-06-24 15:40:00|8587.9|8587|8587.5|8586.6|8589.8|8588.7|8587|8586.1|477
1656085500000|2022-06-24 15:45:00|8587.4|8586.5|8589.3|8588.4|8589.4|8588.5|8586.5|8585.4|517
1656085800000|2022-06-24 15:50:00|8589.4|8588.5|8588.4|8587.5|8590.4|8589.3|8587.9|8586.8|485
1656086100000|2022-06-24 15:55:00|8588.5|8587.6|8588.7|8587.8|8589.8|8588.9|8587.8|8586.8|666
1656086400000|2022-06-24 16:00:00|8588.4|8587.5|8589.3|8588.4|8590.3|8589.1|8587.8|8586.9|617
1656086700000|2022-06-24 16:05:00|8589.4|8588.5|8590.3|8589.4|8590.6|8589.7|8588.5|8587.3|467
1656087000000|2022-06-24 16:10:00|8590.2|8589.3|8589.8|8588.9|8590.9|8589.8|8588.3|8587.4|448
1656087300000|2022-06-24 16:15:00|8590.1|8588.6|8589.3|8588.4|8590.2|8589.1|8588.3|8587.3|486
1656087600000|2022-06-24 16:20:00|8589.2|8588.3|8588.4|8587.5|8590.2|8589.2|8587.8|8586.9|480
1656087900000|2022-06-24 16:25:00|8588.5|8587.6|8588.9|8588|8590.1|8589|8588.2|8587.3|427
1656088200000|2022-06-24 16:30:00|8589|8588.1|8590.6|8589.7|8590.8|8589.8|8588|8586.8|374
1656088500000|2022-06-24 16:35:00|8590.5|8589.6|8592.6|8591.7|8593.2|8592.2|8590.3|8589.2|270
1656088800000|2022-06-24 16:40:00|8592.7|8591.8|8594.5|8593.6|8594.7|8593.6|8590.9|8590|433
1656089100000|2022-06-24 16:45:00|8594.4|8593.5|8597.6|8596.1|8598|8596.7|8594.3|8593.4|515
1656089400000|2022-06-24 16:50:00|8597.5|8596|8597.5|8596|8598.2|8596.9|8596.1|8595.1|499
1656089700000|2022-06-24 16:55:00|8597.4|8595.9|8597.3|8595.8|8597.5|8596.3|8594.8|8593.9|573
1656090000000|2022-06-24 17:00:00|8596.9|8596|8597.4|8595.9|8599.7|8598.8|8596.9|8595.9|490
1656090300000|2022-06-24 17:05:00|8597.5|8596|8596.5|8595.6|8598|8596.9|8595.9|8595|406
1656090600000|2022-06-24 17:10:00|8596.8|8595.3|8596.8|8595.9|8597.5|8596.3|8595.9|8594.7|348
1656090900000|2022-06-24 17:15:00|8596.9|8596|8597.8|8596.3|8598|8596.8|8596.7|8595.6|313
1656091200000|2022-06-24 17:20:00|8597.6|8596.1|8597.8|8596.3|8599.2|8598.1|8597.4|8596.1|262
1656091500000|2022-06-24 17:25:00|8597.9|8596.4|8597.9|8597|8598.6|8597.5|8597|8595.8|308
1656091800000|2022-06-24 17:30:00|8598|8597.1|8598.4|8597.5|8599.6|8598.5|8598|8596.8|253
1656092100000|2022-06-24 17:35:00|8598.3|8597.4|8598.3|8597.4|8599.3|8598.4|8597.9|8596.7|229
1656092400000|2022-06-24 17:40:00|8598.2|8597.3|8601.4|8599.9|8602.5|8601.5|8597.5|8596.3|324
1656092700000|2022-06-24 17:45:00|8601.5|8600|8599.9|8599|8602.4|8601.3|8599.6|8598.6|411
1656093000000|2022-06-24 17:50:00|8599.8|8598.9|8600.2|8599.3|8600.7|8599.6|8598.9|8597.7|406
1656093300000|2022-06-24 17:55:00|8600.3|8599.4|8600.3|8598.8|8601.6|8600.4|8599.6|8598.6|469
1656093600000|2022-06-24 18:00:00|8600.2|8598.7|8599.8|8598.3|8600.7|8599.5|8598.9|8597.6|533
1656093900000|2022-06-24 18:05:00|8599.7|8598.2|8598.9|8597.4|8600.3|8599|8598.6|8597.4|378
1656094200000|2022-06-24 18:10:00|8598.1|8596.6|8598.7|8597.8|8599.7|8598.2|8597.5|8596.4|318
1656094500000|2022-06-24 18:15:00|8598.6|8597.7|8598.1|8597.2|8599.2|8598|8597.8|8596.6|286
1656094800000|2022-06-24 18:20:00|8598|8597.1|8599|8597.5|8599.4|8598.3|8597.7|8596.4|300
1656095100000|2022-06-24 18:25:00|8598.9|8597.4|8598.9|8598|8599.4|8598.3|8598|8596.7|309
1656095400000|2022-06-24 18:30:00|8598.8|8597.9|8598.3|8597.4|8599|8598.1|8597.3|8596.1|246
1656095700000|2022-06-24 18:35:00|8598.2|8597.3|8598.2|8596.7|8598.8|8597.6|8597.4|8596.3|251
1656096000000|2022-06-24 18:40:00|8598.3|8596.8|8597.8|8596.9|8598.5|8597.4|8597.3|8596.2|261
1656096300000|2022-06-24 18:45:00|8597.9|8597|8597.9|8596.4|8598.4|8597.2|8597.5|8596.4|213
1656096600000|2022-06-24 18:50:00|8598|8596.5|8597.8|8596.9|8598.8|8597.6|8597.7|8596.5|281
1656096900000|2022-06-24 18:55:00|8597.7|8596.8|8598.1|8597.2|8600.4|8599.1|8597.7|8596.4|410
1656097200000|2022-06-24 19:00:00|8597.9|8597|8599.3|8597.8|8601.3|8599.9|8597.9|8596.6|533
1656097500000|2022-06-24 19:05:00|8599.8|8597.4|8600.5|8599|8600.5|8599.2|8599.3|8597.4|347
1656097800000|2022-06-24 19:10:00|8600.3|8598.8|8600.3|8598.8|8601.5|8600.1|8599.5|8598.6|382
1656098100000|2022-06-24 19:15:00|8600.2|8598.7|8598.4|8596.9|8601.3|8599.9|8597.7|8596.2|324
1656098400000|2022-06-24 19:20:00|8598.3|8596.8|8596.7|8595.2|8598.5|8597.2|8595.9|8594.7|244
1656098700000|2022-06-24 19:25:00|8596.8|8595.3|8596.4|8594.9|8597.3|8595.9|8595.9|8594.6|243
1656099000000|2022-06-24 19:30:00|8596.1|8595.2|8595.6|8594.7|8597.4|8596|8595.3|8594.1|277
1656099300000|2022-06-24 19:35:00|8596|8595.1|8595.6|8594.7|8596.2|8595.1|8595.2|8594|238
1656099600000|2022-06-24 19:40:00|8595.5|8594.6|8596.4|8594.9|8596.7|8595.6|8595.1|8593.9|229
1656099900000|2022-06-24 19:45:00|8596.3|8595.4|8595.3|8593.8|8598|8596.7|8594.8|8593.6|323
1656100200000|2022-06-24 19:50:00|8595.1|8593.6|8595.8|8594.3|8596.7|8595.5|8594.1|8592.9|402
1656100500000|2022-06-24 19:55:00|8595.7|8594.2|8594.4|8593.5|8596|8594.8|8593.3|8592.1|470
1656100800000|2022-06-24 20:00:00|8594.8|8593.3|8595.9|8594.4|8595.9|8594.4|8592.2|8590.9|590
1656101100000|2022-06-24 20:05:00|8596|8594.5|8596.7|8595.2|8597.5|8596.2|8595.4|8594.1|245
1656101400000|2022-06-24 20:10:00|8596.3|8594.8|8596.4|8594.9|8596.6|8595.1|8595.4|8593.9|216
1656101700000|2022-06-24 20:15:00|8596.3|8594.8|8596.8|8595.3|8597.5|8596.1|8596.1|8594.7|246
1656102000000|2022-06-24 20:20:00|8596.9|8595.4|8597|8595.5|8597.5|8596|8596.3|8594.8|189
1656102300000|2022-06-24 20:25:00|8597.1|8595.6|8596|8594.5|8597.5|8596|8595.8|8594.3|227
1656102600000|2022-06-24 20:30:00|8595.9|8594.4|8597.4|8595.9|8597.5|8596|8595.6|8594.1|148
1656102900000|2022-06-24 20:35:00|8597.3|8595.8|8596.6|8595.7|8597.9|8596.2|8596.3|8594.8|144
1656103200000|2022-06-24 20:40:00|8596.5|8595.6|8599.5|8596.6|8600.3|8597.7|8596|8594.5|249
1656103500000|2022-06-24 20:45:00|8599.1|8597.6|8599.8|8596.1|8604.3|8597.8|8598.1|8591.2|526
1656103800000|2022-06-24 20:50:00|8604.2|8593.8|8600.7|8599.2|8605.2|8599.5|8598.9|8592.4|810
1656104100000|2022-06-24 20:55:00|8600.6|8599.1|8608|8597|8608|8600.1|8598.7|8587.7|456
1656273600000|2022-06-26 20:00:00|8603.5|8582.5|8603.5|8582.5|8603.5|8582.5|8603.5|8582.5|1
1656276300000|2022-06-26 20:45:00|8607.8|8581.8|8607.8|8581.8|8607.8|8581.8|8607.8|8581.8|1
1656277200000|2022-06-26 21:00:00|8607.2|8581.2|8609.8|8583.8|8609.8|8583.8|8607.2|8581.2|3
1656277500000|2022-06-26 21:05:00|8611|8585|8612.8|8586.8|8613.9|8587.9|8601.8|8575.8|42
1656277800000|2022-06-26 21:10:00|8613.1|8587.3|8613.7|8587.7|8614.5|8588.5|8610.5|8585.8|79
1656278100000|2022-06-26 21:15:00|8614|8588|8613.8|8587.8|8616|8590|8609.7|8583.7|110
1656278400000|2022-06-26 21:20:00|8613|8588|8615.4|8589.4|8615.7|8590.5|8608.7|8584.8|133
1656278700000|2022-06-26 21:25:00|8614.8|8589.6|8613.7|8591.5|8615.7|8591.5|8612.8|8587.9|63
1656279000000|2022-06-26 21:30:00|8613.4|8590.3|8608.6|8597.6|8615.4|8598.1|8605.3|8588.4|258
1656279300000|2022-06-26 21:35:00|8608.8|8597.8|8606.7|8595.7|8612.3|8601.3|8605.8|8594.8|318
1656279600000|2022-06-26 21:40:00|8606.2|8595.2|8608.2|8597.2|8608.6|8598.6|8603.5|8594|202
1656279900000|2022-06-26 21:45:00|8605.4|8594.4|8608.4|8597.4|8610.4|8599.4|8603.4|8592.4|226
1656280200000|2022-06-26 21:50:00|8607.7|8596.7|8605|8596.8|8608.5|8597.5|8603.1|8592.1|223
1656280500000|2022-06-26 21:55:00|8605.2|8595.3|8605.8|8595.8|8609.3|8598.3|8605|8594.7|91
1656280800000|2022-06-26 22:00:00|8605.9|8595.6|8602.7|8596.8|8609.3|8599.4|8601.5|8593.9|851
1656281100000|2022-06-26 22:05:00|8602.2|8596.6|8602.5|8595.3|8605.1|8597.8|8599.7|8591.4|601
1656281400000|2022-06-26 22:10:00|8602.3|8595.4|8600.6|8596.1|8604|8597.2|8599.8|8593.3|510
1656281700000|2022-06-26 22:15:00|8600.5|8596|8600.5|8596|8601.8|8596.9|8599.7|8595.2|616
1656282000000|2022-06-26 22:20:00|8600.1|8596.3|8598.7|8595|8600.8|8596.5|8598.2|8594.9|719
1656282300000|2022-06-26 22:25:00|8598.8|8595.3|8599.2|8595.7|8600|8596|8597.9|8594.6|701
1656282600000|2022-06-26 22:30:00|8599.8|8595.4|8599.5|8595.5|8601.6|8597.7|8598.5|8595|926
1656282900000|2022-06-26 22:35:00|8599.3|8595.7|8599.9|8596.7|8602.4|8598.5|8598.8|8595.6|904
1656283200000|2022-06-26 22:40:00|8600.3|8596.3|8598.3|8595.2|8601.4|8598.1|8596.6|8593.9|922
1656283500000|2022-06-26 22:45:00|8598.4|8595.3|8598.4|8595|8599.5|8596.3|8597.3|8594.3|650
1656283800000|2022-06-26 22:50:00|8598.3|8595.1|8598.3|8595.5|8599.3|8596|8597.2|8594.4|570
1656284100000|2022-06-26 22:55:00|8598.6|8595.7|8598.6|8595.4|8599.6|8596.8|8596.8|8594.4|638
1656284400000|2022-06-26 23:00:00|8598.4|8595.8|8598.2|8596.7|8598.5|8597|8596.6|8595|370
1656284700000|2022-06-26 23:05:00|8598.1|8596.6|8600.3|8598.8|8601.1|8599.4|8597.9|8596.4|548
1656285000000|2022-06-26 23:10:00|8600.4|8598.9|8600.4|8598.9|8601.5|8599.5|8599.4|8597.9|460
1656285300000|2022-06-26 23:15:00|8600.3|8598.8|8599.8|8598.3|8601.1|8599.6|8599.2|8597.7|508
1656285600000|2022-06-26 23:20:00|8599.9|8598.4|8599.4|8597.9|8600.5|8599|8599|8597.5|455
1656285900000|2022-06-26 23:25:00|8599.3|8597.8|8599.7|8598.2|8600.1|8598.6|8598.6|8597.1|403
1656286200000|2022-06-26 23:30:00|8599.6|8598.1|8599.5|8598|8600|8598.5|8599|8597.5|427
1656286500000|2022-06-26 23:35:00|8599.6|8598.1|8601.7|8600.2|8601.8|8600.3|8599.5|8598|354
1656286800000|2022-06-26 23:40:00|8601.6|8600.1|8601.5|8600|8602.4|8600.9|8601.1|8599.6|414
1656287100000|2022-06-26 23:45:00|8601.6|8600.1|8602.2|8600.7|8602.6|8601.1|8601.1|8599.6|525
1656287400000|2022-06-26 23:50:00|8602|8600.5|8601.7|8600.2|8602.4|8600.9|8601.2|8599.7|536
1656287700000|2022-06-26 23:55:00|8601.8|8600.3|8603.5|8602|8603.8|8602.3|8601.7|8600.2|472
1656288000000|2022-06-27 00:00:00|8603.4|8601.9|8605|8603.5|8605.2|8603.7|8602.3|8600.8|736
1656288300000|2022-06-27 00:05:00|8605.1|8603.6|8603.1|8601.6|8605.2|8603.7|8602.7|8601.2|553
1656288600000|2022-06-27 00:10:00|8603|8601.5|8603.3|8601.8|8603.5|8602|8600.8|8599.3|517
1656288900000|2022-06-27 00:15:00|8603.4|8601.9|8603.2|8601.7|8603.9|8602.4|8602.8|8601.3|571
1656289200000|2022-06-27 00:20:00|8603.1|8601.6|8601.8|8600.3|8603.4|8601.9|8601|8599.5|593
1656289500000|2022-06-27 00:25:00|8601.7|8600.2|8602.3|8600.8|8602.5|8601|8599.6|8598.4|351
1656289800000|2022-06-27 00:30:00|8602.2|8600.7|8604.5|8603|8604.9|8603.4|8602.1|8600.6|497
1656290100000|2022-06-27 00:35:00|8604.3|8602.8|8607.7|8606.2|8607.9|8606.4|8604.3|8602.8|459
1656290400000|2022-06-27 00:40:00|8607.8|8606.3|8607.5|8606|8608.9|8607.4|8607|8605.5|574
1656290700000|2022-06-27 00:45:00|8607.6|8606.1|8605.4|8603.9|8607.6|8606.1|8605.1|8603.6|643
1656291000000|2022-06-27 00:50:00|8605.3|8603.8|8602.5|8601|8605.7|8604.2|8602.1|8600.6|794
1656291300000|2022-06-27 00:55:00|8602.6|8601.1|8603.3|8601.8|8603.7|8602.2|8602|8600.7|463
1656291600000|2022-06-27 01:00:00|8603.4|8601.9|8604.1|8602.6|8604.7|8603.4|8602.3|8600.9|674
1656291900000|2022-06-27 01:05:00|8604.2|8602.7|8601.1|8599.6|8604.2|8602.7|8600.6|8599.1|591
1656292200000|2022-06-27 01:10:00|8600.9|8599.4|8600.1|8598.6|8601.8|8600.5|8600.1|8598.6|556
1656292500000|2022-06-27 01:15:00|8600|8598.5|8600.3|8598.8|8600.7|8599.2|8598.7|8597.4|603
1656292800000|2022-06-27 01:20:00|8600.4|8598.9|8601.3|8599.8|8601.5|8600|8598.4|8597.1|528
1656293100000|2022-06-27 01:25:00|8601.4|8599.9|8601.9|8600.4|8602.4|8601.1|8601.3|8599.8|447
1656293400000|2022-06-27 01:30:00|8601.8|8600.3|8601|8599.5|8602.1|8600.7|8600.8|8599.3|453
1656293700000|2022-06-27 01:35:00|8601.1|8599.6|8602.2|8600.7|8602.4|8600.9|8599.1|8597.7|545
1656294000000|2022-06-27 01:40:00|8602.1|8600.6|8603|8601.5|8603.4|8602.1|8601.5|8600.2|544
1656294300000|2022-06-27 01:45:00|8603.1|8601.6|8603.3|8601.8|8603.5|8602|8601.4|8599.9|581
1656294600000|2022-06-27 01:50:00|8603.4|8601.9|8602.1|8600.6|8603.6|8602.4|8601.6|8600.1|588
1656294900000|2022-06-27 01:55:00|8601.9|8600.4|8602.4|8600.9|8602.9|8601.7|8601.6|8600.1|514
1656295200000|2022-06-27 02:00:00|8602.5|8601|8602.8|8601.3|8603.5|8602.3|8602|8600.5|514
1656295500000|2022-06-27 02:05:00|8602.9|8601.4|8603.7|8602.2|8604.3|8603|8602.2|8600.8|426
1656295800000|2022-06-27 02:10:00|8603.8|8602.3|8603.2|8601.7|8604.3|8602.8|8602.7|8601.4|382
1656296100000|2022-06-27 02:15:00|8603.3|8601.8|8601.7|8600.2|8603.6|8602.1|8601.6|8600.1|573
1656296400000|2022-06-27 02:20:00|8601.8|8600.3|8602.3|8600.8|8602.7|8601.2|8601.2|8599.7|610
1656296700000|2022-06-27 02:25:00|8602.4|8600.9|8604.1|8602.6|8604.5|8603|8601.8|8600.3|750
1656297000000|2022-06-27 02:30:00|8604|8602.5|8601.3|8599.8|8604.3|8602.8|8600.4|8598.9|1080
1656297300000|2022-06-27 02:35:00|8601.4|8599.9|8598.6|8597.1|8601.5|8600|8597.5|8596|973
1656297600000|2022-06-27 02:40:00|8598.7|8597.2|8598.9|8597.4|8599.9|8598.4|8598.2|8596.7|670
1656297900000|2022-06-27 02:45:00|8598.8|8597.3|8599.2|8597.7|8599.5|8598|8598.1|8596.6|740
1656298200000|2022-06-27 02:50:00|8599.1|8597.6|8599.8|8598.3|8600.2|8598.6|8598.7|8597.2|721
1656298500000|2022-06-27 02:55:00|8599.9|8598.4|8603.3|8601.8|8603.6|8602.1|8599.5|8598|796
1656298800000|2022-06-27 03:00:00|8603.1|8601.6|8601.6|8600.1|8603.7|8602.2|8600.9|8599.4|581
1656299100000|2022-06-27 03:05:00|8601.5|8600|8601.7|8600.2|8602|8600.5|8600.4|8598.9|730
1656299400000|2022-06-27 03:10:00|8601.8|8600.3|8601|8599.5|8602.1|8600.6|8600.3|8598.8|648
1656299700000|2022-06-27 03:15:00|8600.9|8599.4|8600|8598.5|8600.9|8599.4|8599.5|8598|701
1656300000000|2022-06-27 03:20:00|8600.2|8598.7|8600.6|8599.1|8600.9|8599.4|8599.8|8598.3|605
1656300300000|2022-06-27 03:25:00|8600.7|8599.2|8600.6|8599.1|8601.4|8599.9|8600|8598.5|535
1656300600000|2022-06-27 03:30:00|8600.3|8598.8|8599.8|8598.3|8600.8|8599.3|8599.4|8597.9|641
1656300900000|2022-06-27 03:35:00|8599.7|8598.2|8598|8596.5|8600.1|8598.6|8597.5|8596|529
1656301200000|2022-06-27 03:40:00|8597.9|8596.4|8599.3|8597.8|8600.2|8598.7|8597.6|8596.1|642
1656301500000|2022-06-27 03:45:00|8599.2|8597.7|8600|8598.5|8600.4|8598.9|8598.1|8596.6|650
1656301800000|2022-06-27 03:50:00|8600.1|8598.6|8601.6|8600.7|8601.8|8600.7|8599.1|8597.6|486
1656302100000|2022-06-27 03:55:00|8602|8600.5|8600.4|8598.9|8602.1|8600.8|8599.9|8598.6|343
1656302400000|2022-06-27 04:00:00|8600.5|8599|8601.6|8600.1|8601.7|8600.2|8599.5|8598.2|309
1656302700000|2022-06-27 04:05:00|8601.5|8600|8602|8600.5|8602.7|8601.3|8601.5|8600|213
1656303000000|2022-06-27 04:10:00|8601.9|8600.4|8599.4|8597.9|8602.4|8601|8599.4|8597.9|305
1656303300000|2022-06-27 04:15:00|8599.5|8598|8602.8|8601.3|8602.9|8601.4|8599.2|8597.9|346
1656303600000|2022-06-27 04:20:00|8602.9|8601.4|8603|8602.1|8604.4|8603.3|8602.3|8600.9|374
1656303900000|2022-06-27 04:25:00|8603.1|8602.2|8604.6|8603.1|8605.1|8603.6|8603.1|8601.7|326
1656304200000|2022-06-27 04:30:00|8604.5|8603|8605.3|8604.4|8605.6|8604.4|8604.3|8602.8|293
1656304500000|2022-06-27 04:35:00|8605.2|8604.3|8604.5|8603|8605.7|8604.3|8604.2|8602.8|314
1656304800000|2022-06-27 04:40:00|8604.4|8602.9|8603.7|8602.2|8604.6|8603.2|8602.9|8601.6|362
1656305100000|2022-06-27 04:45:00|8603.6|8602.1|8602.7|8601.2|8603.7|8602.2|8602.5|8601.2|198
1656305400000|2022-06-27 04:50:00|8602.8|8601.3|8601.4|8599.9|8603.1|8601.8|8601.1|8599.8|221
1656305700000|2022-06-27 04:55:00|8601.3|8599.8|8601.3|8599.8|8601.6|8600.5|8600.6|8599.5|247
1656306000000|2022-06-27 05:00:00|8601.2|8599.7|8600.4|8598.9|8601.4|8600.4|8599.5|8598.3|368
1656306300000|2022-06-27 05:05:00|8600.5|8599|8601.8|8600.3|8602.1|8600.8|8599.7|8598.5|325
1656306600000|2022-06-27 05:10:00|8601.9|8600.4|8603.1|8601.6|8603.1|8601.6|8600.6|8599.5|287
1656306900000|2022-06-27 05:15:00|8603.2|8601.7|8603|8601.5|8604.6|8603.2|8602.6|8601.1|352
1656307200000|2022-06-27 05:20:00|8602.9|8601.4|8601.1|8599.6|8603|8601.5|8600.5|8599.2|334
1656307500000|2022-06-27 05:25:00|8600.7|8599.8|8600.9|8600|8601.7|8600.4|8600.5|8599.3|299
1656307800000|2022-06-27 05:30:00|8601|8600.1|8602.2|8600.7|8602.6|8601.3|8600.3|8599.1|375
1656308100000|2022-06-27 05:35:00|8602.1|8600.6|8601.3|8599.8|8602.7|8601.2|8601.1|8599.6|252
1656308400000|2022-06-27 05:40:00|8601.2|8599.7|8602.5|8601|8602.9|8601.7|8600.7|8599.4|344
1656308700000|2022-06-27 05:45:00|8602.6|8601.1|8599.2|8597.7|8602.8|8601.3|8598.1|8597|389
1656309000000|2022-06-27 05:50:00|8599.1|8597.6|8598.9|8597.4|8600|8598.8|8598.3|8597.1|354
1656309300000|2022-06-27 05:55:00|8598.5|8597.6|8602.1|8600.6|8602.3|8600.8|8598|8596.9|502
1656309600000|2022-06-27 06:00:00|8601.9|8600.4|8604.1|8602.6|8604.2|8603.1|8601.4|8599.9|707
1656309900000|2022-06-27 06:05:00|8604|8602.5|8603.6|8602.1|8605.7|8604.5|8603.1|8601.6|547
1656310200000|2022-06-27 06:10:00|8603.8|8602.3|8602.1|8600.6|8604.2|8603|8601.8|8600.3|597
1656310500000|2022-06-27 06:15:00|8602.2|8600.7|8605|8604.1|8605.8|8604.6|8601.4|8600.3|524
1656310800000|2022-06-27 06:20:00|8605.1|8603.6|8606.9|8605.4|8607.3|8606.1|8603.3|8602.4|649
1656311100000|2022-06-27 06:25:00|8607|8605.5|8605.5|8604|8607.9|8606.6|8604.6|8603.3|624
1656311400000|2022-06-27 06:30:00|8605.8|8604.3|8605.1|8604.2|8605.9|8604.5|8602.5|8601.2|817
1656311700000|2022-06-27 06:35:00|8605.5|8604|8606|8604.5|8606.7|8605.6|8604.3|8603|608
1656312000000|2022-06-27 06:40:00|8605.9|8604.4|8606|8605.1|8606.8|8605.4|8604.5|8603|692
1656312300000|2022-06-27 06:45:00|8606.1|8605.2|8602.5|8601|8608.8|8607.7|8600.9|8599.4|638
1656312600000|2022-06-27 06:50:00|8602.6|8601.1|8600.3|8598.8|8603.6|8602.3|8600|8598.8|566
1656312900000|2022-06-27 06:55:00|8600.2|8599.3|8599.5|8598|8604|8603.1|8598.5|8597.1|713
1656313200000|2022-06-27 07:00:00|8599.6|8598.1|8596.8|8595.9|8600.8|8599.8|8593.2|8592|950
1656313500000|2022-06-27 07:05:00|8597.2|8596.3|8594.4|8593.5|8599.4|8598.2|8593.6|8592.4|915
1656313800000|2022-06-27 07:10:00|8594.3|8593.4|8593.5|8592.6|8595.3|8594.3|8591.8|8590.6|920
1656314100000|2022-06-27 07:15:00|8593.6|8592.7|8596|8595.1|8596.9|8595.7|8592.9|8591.7|824
1656314400000|2022-06-27 07:20:00|8596.3|8594.8|8590.9|8590|8597.5|8596.4|8590.4|8589.3|832
1656314700000|2022-06-27 07:25:00|8590.8|8589.9|8584.2|8582.7|8592.4|8591.4|8578.3|8576.8|1234
1656315000000|2022-06-27 07:30:00|8584.3|8582.8|8585.7|8584.8|8587.6|8586.4|8583.6|8582.3|808
1656315300000|2022-06-27 07:35:00|8586|8584.5|8590.9|8590|8592.7|8591.6|8584.3|8583.2|839
1656315600000|2022-06-27 07:40:00|8591.2|8589.7|8589.4|8587.9|8592.3|8591|8588.8|8587.7|788
1656315900000|2022-06-27 07:45:00|8589|8588.1|8591.4|8589.9|8591.6|8590.1|8586.4|8585.3|706
1656316200000|2022-06-27 07:50:00|8591.3|8589.8|8591.2|8589.7|8593.4|8592.3|8590.3|8589.1|584
1656316500000|2022-06-27 07:55:00|8591.3|8589.8|8593.2|8592.3|8594.3|8593.2|8590|8589.1|786
1656316800000|2022-06-27 08:00:00|8593.7|8592.2|8597.1|8596.2|8597.8|8596.5|8593|8591.7|708
1656317100000|2022-06-27 08:05:00|8597.2|8596.3|8597.7|8596.8|8599|8597.8|8595|8593.9|649
1656317400000|2022-06-27 08:10:00|8597.5|8596.6|8595.3|8593.8|8597.7|8596.6|8594.9|8593.6|635
1656317700000|2022-06-27 08:15:00|8595.2|8593.7|8593.9|8593|8597|8595.5|8592.6|8591.3|613
1656318000000|2022-06-27 08:20:00|8594.2|8592.7|8594.7|8593.2|8596.3|8595.1|8593.1|8592|688
1656318300000|2022-06-27 08:25:00|8594.8|8593.3|8597.5|8596|8599.6|8598.4|8594.6|8593.2|702
1656318600000|2022-06-27 08:30:00|8597.4|8595.9|8593.7|8592.8|8598.1|8597|8591.1|8590.2|806
1656318900000|2022-06-27 08:35:00|8593.6|8592.7|8594.1|8593.2|8595.9|8594.6|8592.6|8591.3|637
1656319200000|2022-06-27 08:40:00|8594.2|8593.3|8596.9|8595.4|8597.5|8596.2|8593.4|8592.5|662
1656319500000|2022-06-27 08:45:00|8597|8595.5|8596.4|8594.9|8598.2|8596.9|8595.6|8594.3|686
1656319800000|2022-06-27 08:50:00|8596.5|8595|8595.3|8593.8|8597|8595.7|8594.6|8593.4|550
1656320100000|2022-06-27 08:55:00|8594.7|8594|8593.4|8592.5|8595.6|8594.7|8592.3|8591.1|688
1656320400000|2022-06-27 09:00:00|8593.6|8592.7|8597.5|8596.6|8598|8597|8593.6|8592.6|710
1656320700000|2022-06-27 09:05:00|8597.4|8596.5|8601.4|8600.5|8601.8|8600.6|8597.2|8596|584
1656321000000|2022-06-27 09:10:00|8601.3|8600.4|8600.4|8599.5|8602.7|8601.5|8599.3|8598.2|617
1656321300000|2022-06-27 09:15:00|8600.3|8599.4|8602.3|8601.4|8603.1|8602|8599.5|8598.3|649
1656321600000|2022-06-27 09:20:00|8602.4|8601.5|8607.7|8606.8|8611.4|8610.4|8601.7|8600.6|763
1656321900000|2022-06-27 09:25:00|8607.9|8607|8609|8608.1|8610.7|8609.6|8607.5|8606.2|629
1656322200000|2022-06-27 09:30:00|8609.1|8608.2|8605.5|8604|8609.4|8608.5|8605.2|8604|578
1656322500000|2022-06-27 09:35:00|8605.4|8603.9|8605.9|8605|8607.3|8606.1|8603.5|8602.3|634
1656322800000|2022-06-27 09:40:00|8606.2|8604.7|8605.3|8604.4|8608|8606.8|8604.7|8603.6|565
1656323100000|2022-06-27 09:45:00|8605.4|8604.5|8605.7|8604.8|8607.7|8606.4|8604.6|8603.4|452
1656323400000|2022-06-27 09:50:00|8605.9|8604.4|8609.4|8607.9|8609.4|8608.2|8605.6|8604.4|679
1656323700000|2022-06-27 09:55:00|8609.3|8607.8|8607.8|8606.9|8610.3|8609.4|8606|8605|769
1656324000000|2022-06-27 10:00:00|8607.5|8606.6|8608.6|8607.1|8610.3|8609.1|8605.2|8604|646
1656324300000|2022-06-27 10:05:00|8608.5|8607|8608.9|8608|8610.4|8609.1|8608.4|8607|583
1656324600000|2022-06-27 10:10:00|8608.8|8607.9|8611.2|8610.3|8611.8|8610.9|8607.7|8606.6|609
1656324900000|2022-06-27 10:15:00|8611.4|8610.5|8612.3|8611.4|8612.8|8611.9|8611|8609.7|538
1656325200000|2022-06-27 10:20:00|8612.6|8611.7|8614.4|8612.9|8614.8|8613.7|8612.1|8610.9|489
1656325500000|2022-06-27 10:25:00|8614.5|8613|8619|8617.5|8619.2|8618.1|8614.1|8612.9|672
1656325800000|2022-06-27 10:30:00|8618.5|8617.6|8619.1|8618.2|8620.8|8619.5|8617.4|8616.5|682
1656326100000|2022-06-27 10:35:00|8619.2|8618.3|8617.3|8615.8|8619.9|8618.7|8616.5|8615.4|666
1656326400000|2022-06-27 10:40:00|8617.4|8615.9|8620|8618.5|8621.4|8620.2|8617.1|8615.8|640
1656326700000|2022-06-27 10:45:00|8619.9|8618.4|8618.2|8617.3|8620.5|8619.6|8617.4|8616.3|642
1656327000000|2022-06-27 10:50:00|8618.1|8617.2|8620.4|8618.9|8620.8|8619.6|8618|8617|507
1656327300000|2022-06-27 10:55:00|8620.1|8619.2|8622.4|8621.5|8624.7|8623.8|8619.6|8618.4|595
1656327600000|2022-06-27 11:00:00|8622.5|8621.6|8623.4|8622.5|8626.7|8625.5|8621.7|8620.6|612
1656327900000|2022-06-27 11:05:00|8623.3|8622.4|8623.5|8622.6|8624.3|8623.3|8621|8620.1|557
1656328200000|2022-06-27 11:10:00|8623.6|8622.7|8621.8|8620.9|8624.4|8623.2|8620.7|8619.8|484
1656328500000|2022-06-27 11:15:00|8622|8621.1|8622.6|8621.7|8624|8622.8|8620|8619.1|505
1656328800000|2022-06-27 11:20:00|8622.7|8621.8|8623.3|8622.4|8623.9|8622.9|8621.3|8620.2|517
1656329100000|2022-06-27 11:25:00|8623.1|8622.2|8620.3|8619.4|8624.9|8623.7|8620.2|8619.2|532
1656329400000|2022-06-27 11:30:00|8620.4|8619.5|8622.5|8621.6|8622.9|8621.8|8619.7|8618.6|531
1656329700000|2022-06-27 11:35:00|8622.6|8621.7|8624.9|8624|8625.4|8624.3|8620.9|8619.9|495
1656330000000|2022-06-27 11:40:00|8624.4|8623.5|8624.9|8624|8625.7|8624.5|8622.2|8621.3|417
1656330300000|2022-06-27 11:45:00|8625|8624.1|8621.6|8620.7|8625.5|8624.3|8621.3|8620.2|641
1656330600000|2022-06-27 11:50:00|8621.7|8620.8|8620.2|8619.3|8622.1|8621.2|8619.4|8618.3|528
1656330900000|2022-06-27 11:55:00|8620.3|8619.4|8618.9|8617.4|8621.3|8620.1|8617.8|8616.8|658
1656331200000|2022-06-27 12:00:00|8618.6|8617.7|8620.9|8620|8622.4|8621.4|8617.6|8616.5|732
1656331500000|2022-06-27 12:05:00|8620.7|8619.8|8620.7|8619.8|8622.4|8621.3|8620|8618.9|638
1656331800000|2022-06-27 12:10:00|8620.8|8619.9|8620.3|8618.8|8622.4|8621.4|8620|8618.8|697
1656332100000|2022-06-27 12:15:00|8620|8619.1|8620.1|8619.2|8620.8|8619.8|8618.5|8617.3|648
1656332400000|2022-06-27 12:20:00|8620.2|8619.3|8623.8|8622.3|8623.9|8622.6|8620|8619.1|600
1656332700000|2022-06-27 12:25:00|8623.9|8622.4|8620.3|8618.8|8624.2|8623.3|8619.5|8618.5|532
1656333000000|2022-06-27 12:30:00|8620.4|8618.9|8619.5|8618|8622.3|8621.2|8618|8617.1|785
1656333300000|2022-06-27 12:35:00|8619.4|8617.9|8622.3|8621.4|8622.3|8621.4|8617.7|8616.6|732
1656333600000|2022-06-27 12:40:00|8622.2|8621.3|8624.5|8623.6|8625.8|8624.7|8621.7|8620.5|759
1656333900000|2022-06-27 12:45:00|8624.4|8623.5|8622.3|8621.4|8625.7|8624.4|8621.8|8620.8|627
1656334200000|2022-06-27 12:50:00|8622.2|8621.3|8624.4|8623.5|8624.8|8623.6|8620.7|8619.5|618
1656334500000|2022-06-27 12:55:00|8624.5|8623.6|8623.8|8622.9|8624.8|8623.7|8622.5|8621.4|499
1656334800000|2022-06-27 13:00:00|8623.9|8623|8623.8|8622.9|8625.5|8624.3|8623.1|8622.1|703
1656335100000|2022-06-27 13:05:00|8623.7|8622.8|8621.4|8620.5|8623.9|8623|8621.4|8620.3|691
1656335400000|2022-06-27 13:10:00|8621.3|8620.4|8623.7|8622.8|8625.2|8624.3|8621.3|8620.4|722
1656335700000|2022-06-27 13:15:00|8623.8|8622.9|8622.8|8621.3|8624.2|8623.2|8621.8|8620.7|568
1656336000000|2022-06-27 13:20:00|8622.5|8621.6|8621.1|8620.2|8623.5|8622.4|8620.8|8619.8|522
1656336300000|2022-06-27 13:25:00|8621.2|8620.3|8624.5|8623.6|8625.1|8624|8620.8|8619.9|604
1656336600000|2022-06-27 13:30:00|8624.6|8623.7|8624|8622.5|8625.4|8624.2|8622.3|8621.4|834
1656336900000|2022-06-27 13:35:00|8623.8|8622.3|8616.9|8615.4|8624.1|8623.2|8615|8614|950
1656337200000|2022-06-27 13:40:00|8617|8615.5|8618.3|8617.4|8618.5|8617.6|8614.4|8613.5|871
1656337500000|2022-06-27 13:45:00|8618.2|8617.3|8614.9|8614|8619.3|8618.3|8613.6|8612.7|931
1656337800000|2022-06-27 13:50:00|8615|8614.1|8616.4|8614.9|8618.7|8617.6|8614.3|8613.3|787
1656338100000|2022-06-27 13:55:00|8616|8615.1|8615.5|8614.6|8618.3|8617.3|8614.9|8614|671
1656338400000|2022-06-27 14:00:00|8615.8|8614.3|8614|8613.1|8618.2|8616.9|8612.3|8611.4|945
1656338700000|2022-06-27 14:05:00|8613.9|8613|8612.4|8611.5|8613.9|8613|8611.4|8610.3|866
1656339000000|2022-06-27 14:10:00|8612.3|8611.4|8612.3|8611.4|8616.3|8615.4|8611.2|8610.2|765
1656339300000|2022-06-27 14:15:00|8612.4|8611.5|8609.4|8608.5|8613.1|8612.1|8608.4|8607.5|783
1656339600000|2022-06-27 14:20:00|8609.5|8608.6|8606.6|8605.7|8610.8|8609.6|8606.3|8605.3|879
1656339900000|2022-06-27 14:25:00|8606.5|8605.6|8609.8|8608.9|8610.4|8609.5|8606.4|8605.5|787
1656340200000|2022-06-27 14:30:00|8610.1|8608.6|8609.8|8608.9|8610.9|8609.8|8606.6|8605.5|807
1656340500000|2022-06-27 14:35:00|8609.9|8609|8606.6|8605.7|8610.3|8609.3|8605.6|8604.5|829
1656340800000|2022-06-27 14:40:00|8606.5|8605.6|8607.4|8606.5|8610|8608.8|8606.2|8605.3|830
1656341100000|2022-06-27 14:45:00|8607.5|8606.6|8610.3|8609.4|8611.9|8610.8|8607.2|8606.3|1145
1656341400000|2022-06-27 14:50:00|8610.2|8609.3|8616.7|8615.8|8617|8615.9|8608.9|8607.6|1156
1656341700000|2022-06-27 14:55:00|8616.6|8615.7|8614.1|8613.2|8620.2|8619|8612.9|8611.8|911
1656342000000|2022-06-27 15:00:00|8614|8613.1|8611.9|8611|8615.3|8614.4|8610.4|8609.3|758
1656342300000|2022-06-27 15:05:00|8611.8|8610.9|8613.8|8612.9|8614.6|8613.5|8611.7|8610.8|579
1656342600000|2022-06-27 15:10:00|8614|8613.1|8616.5|8615.6|8618.1|8617|8613.7|8612.8|746
1656342900000|2022-06-27 15:15:00|8616.4|8615.5|8620.9|8620|8622.7|8621.8|8616.2|8615.3|845
1656343200000|2022-06-27 15:20:00|8621.1|8619.6|8621|8619.5|8621.6|8620.5|8618|8616.9|819
1656343500000|2022-06-27 15:25:00|8620.9|8619.4|8623.9|8622.4|8624.8|8623.7|8620.2|8619.1|676
1656343800000|2022-06-27 15:30:00|8623.6|8622.7|8624.6|8623.7|8624.9|8623.8|8621.7|8620.8|740
1656344100000|2022-06-27 15:35:00|8624.5|8623.6|8622.4|8621.5|8625|8624.1|8622.2|8621.2|670
1656344400000|2022-06-27 15:40:00|8622.3|8621.4|8618.4|8617.5|8623|8622.1|8618.2|8617.3|517
1656344700000|2022-06-27 15:45:00|8618.3|8617.4|8620.7|8619.8|8621.4|8620.5|8618.2|8617.3|501
1656345000000|2022-06-27 15:50:00|8620.9|8620|8619.7|8618.8|8622.8|8621.9|8619.6|8618.6|588
1656345300000|2022-06-27 15:55:00|8619.6|8618.7|8616.2|8615.3|8620|8619.1|8615.9|8615|674
1656345600000|2022-06-27 16:00:00|8616.1|8615.2|8619.8|8618.3|8620.6|8619.7|8615.1|8614.2|667
1656345900000|2022-06-27 16:05:00|8619.6|8618.1|8622.1|8621.2|8622.6|8621.7|8618.7|8617.6|496
1656346200000|2022-06-27 16:10:00|8622|8621.1|8620.8|8619.3|8622.5|8621.6|8620.4|8619.3|370
1656346500000|2022-06-27 16:15:00|8620.7|8619.2|8623.7|8622.8|8624.1|8623.2|8619.9|8619|468
1656346800000|2022-06-27 16:20:00|8623.8|8622.9|8627.3|8625.8|8627.3|8626.4|8622.4|8621.2|514
1656347100000|2022-06-27 16:25:00|8626.9|8626|8625.6|8624.7|8627.8|8626.8|8625.5|8624.6|500
1656347400000|2022-06-27 16:30:00|8625.7|8624.8|8627|8625.5|8628.5|8627.3|8625.5|8624.6|522
1656347700000|2022-06-27 16:35:00|8627.1|8625.6|8626.5|8625.6|8627.6|8626.5|8625.3|8624.3|395
1656348000000|2022-06-27 16:40:00|8626.6|8625.7|8625.2|8624.3|8627.5|8626.6|8625.1|8624|372
1656348300000|2022-06-27 16:45:00|8625.1|8624.2|8624.2|8622.7|8626|8624.9|8623.3|8622.2|361
1656348600000|2022-06-27 16:50:00|8623.9|8623|8622.3|8621.4|8624|8623.1|8622.2|8621.1|265
1656348900000|2022-06-27 16:55:00|8622.4|8621.5|8622.7|8621.8|8623.9|8623|8622.1|8621.2|366
1656349200000|2022-06-27 17:00:00|8622.8|8621.9|8623.2|8622.3|8624.9|8623.9|8622.6|8621.6|681
1656349500000|2022-06-27 17:05:00|8623.1|8622.2|8621.9|8620.4|8624.1|8623|8621.2|8620.1|618
1656349800000|2022-06-27 17:10:00|8621.8|8620.3|8620.2|8619.3|8622.2|8621.1|8620|8619.1|360
1656350100000|2022-06-27 17:15:00|8620.3|8619.4|8618.7|8617.8|8621.5|8620.6|8618.3|8617.4|460
1656350400000|2022-06-27 17:20:00|8618.6|8617.7|8621.2|8620.3|8622.2|8621.1|8618.4|8617.5|575
1656350700000|2022-06-27 17:25:00|8621.3|8620.4|8624.1|8622.6|8624.4|8623.3|8621.1|8619.9|466
1656351000000|2022-06-27 17:30:00|8624.2|8622.7|8624.7|8623.8|8625.4|8624.2|8623.7|8622.7|449
1656351300000|2022-06-27 17:35:00|8624.8|8623.9|8623.2|8622.3|8626.4|8625.5|8622.8|8621.6|385
1656351600000|2022-06-27 17:40:00|8623.3|8622.4|8624.7|8623.8|8625.2|8624.1|8622.9|8622|404
1656351900000|2022-06-27 17:45:00|8625|8623.5|8624.9|8624|8626|8625|8624.3|8623.2|385
1656352200000|2022-06-27 17:50:00|8625|8624.1|8624.6|8623.1|8625.9|8624.6|8623.5|8622.1|391
1656352500000|2022-06-27 17:55:00|8624.7|8623.2|8626.5|8625.6|8627.7|8626.6|8624.2|8623|487
1656352800000|2022-06-27 18:00:00|8626.9|8625.4|8627|8626.1|8628.4|8627.1|8626.5|8625.3|551
1656353100000|2022-06-27 18:05:00|8627.1|8626.2|8627.4|8625.9|8627.8|8626.6|8626.4|8625.2|394
1656353400000|2022-06-27 18:10:00|8627.5|8626|8626.9|8626|8627.5|8626.3|8625.9|8624.6|394
1656353700000|2022-06-27 18:15:00|8627|8626.1|8625.8|8624.9|8627.4|8626.3|8625.6|8624.3|418
1656354000000|2022-06-27 18:20:00|8625.9|8625|8625.2|8624.3|8626.2|8625.3|8624.6|8623.6|477
1656354300000|2022-06-27 18:25:00|8625.1|8624.2|8626.2|8625.3|8627|8626|8624.7|8623.8|400
1656354600000|2022-06-27 18:30:00|8626.3|8625.4|8626|8625.1|8627.4|8626.2|8625.9|8624.7|358
1656354900000|2022-06-27 18:35:00|8625.9|8625|8624.7|8623.8|8626.6|8625.4|8624.6|8623.4|307
1656355200000|2022-06-27 18:40:00|8624.9|8624|8623.6|8622.7|8625.1|8624|8622.8|8621.7|328
1656355500000|2022-06-27 18:45:00|8623.5|8622.6|8622.7|8621.8|8624.2|8622.9|8622.6|8621.6|297
1656355800000|2022-06-27 18:50:00|8622.8|8621.9|8622.2|8621.3|8623.3|8622.3|8621.3|8620.1|460
1656356100000|2022-06-27 18:55:00|8622.3|8621.4|8622.5|8621.6|8622.7|8621.6|8621|8619.8|384
1656356400000|2022-06-27 19:00:00|8622.6|8621.7|8623|8622.1|8623.6|8622.3|8620.7|8619.6|460
1656356700000|2022-06-27 19:05:00|8623.1|8622.2|8622.7|8621.8|8623.7|8622.5|8622.1|8620.9|344
1656357000000|2022-06-27 19:10:00|8623|8621.5|8624.6|8623.7|8625|8623.7|8622.4|8621.3|342
1656357300000|2022-06-27 19:15:00|8624.5|8623.6|8624.3|8623.4|8625.3|8624.1|8624.1|8622.9|358
1656357600000|2022-06-27 19:20:00|8624.2|8623.3|8623.5|8622.6|8624.8|8623.7|8623.5|8622.4|382
1656357900000|2022-06-27 19:25:00|8623.6|8622.7|8623.7|8622.2|8623.8|8622.7|8622.5|8621.4|262
1656358200000|2022-06-27 19:30:00|8623.6|8622.7|8623.4|8622.5|8624.7|8623.5|8623.3|8622.1|280
1656358500000|2022-06-27 19:35:00|8623.3|8622.4|8623.3|8621.8|8623.6|8622.5|8622.7|8621.6|365
1656358800000|2022-06-27 19:40:00|8623.2|8621.7|8622.1|8620.6|8623.3|8622.1|8620.9|8619.7|374
1656359100000|2022-06-27 19:45:00|8622.2|8620.7|8623.4|8622.5|8624.4|8623.2|8621.6|8620.5|316
1656359400000|2022-06-27 19:50:00|8623.5|8622.6|8627.4|8626.5|8627.7|8626.7|8623|8621.6|477
1656359700000|2022-06-27 19:55:00|8627.3|8626.4|8627.1|8626.2|8627.7|8626.6|8625.8|8624.6|633
1656360000000|2022-06-27 20:00:00|8627.2|8626.3|8627.5|8626|8628.7|8627.3|8625.9|8624.7|364
1656360300000|2022-06-27 20:05:00|8627.4|8625.9|8626.7|8625.2|8627.8|8626.6|8626.3|8625.1|172
1656360600000|2022-06-27 20:10:00|8626.6|8625.1|8627.3|8625.8|8628.1|8626.8|8626|8624.7|189
1656360900000|2022-06-27 20:15:00|8627.2|8625.7|8627.2|8625.7|8627.7|8626.4|8625.7|8624.2|202
1656361200000|2022-06-27 20:20:00|8627.3|8625.8|8627.5|8626.6|8628|8626.8|8626.7|8625.6|151
1656361500000|2022-06-27 20:25:00|8627.6|8626.7|8626|8625.1|8628.1|8626.9|8625.1|8624.2|214
1656361800000|2022-06-27 20:30:00|8625.9|8625|8625.3|8623.8|8627|8625.3|8625|8623.6|166
1656362100000|2022-06-27 20:35:00|8625.2|8623.7|8624.9|8623.4|8625.5|8624|8624.2|8623|177
1656362400000|2022-06-27 20:40:00|8625|8623.5|8625|8623.5|8625.4|8624|8624.3|8622.8|178
1656362700000|2022-06-27 20:45:00|8624.6|8623.7|8626.2|8624.7|8626.3|8624.8|8624.3|8622.8|189
1656363000000|2022-06-27 20:50:00|8626.1|8624.6|8628.3|8626.8|8629|8626.9|8625.9|8624.4|296
1656363300000|2022-06-27 20:55:00|8628.2|8626.7|8631.8|8622|8631.8|8627.7|8627.3|8621.9|454
1656363600000|2022-06-27 21:00:00|8632.1|8621.4|8632.4|8625.1|8634.3|8625.1|8629.3|8618.3|67
1656363900000|2022-06-27 21:05:00|8632.5|8623.8|8633.2|8625.2|8634.8|8626.4|8630.7|8620.7|122
1656364200000|2022-06-27 21:10:00|8633.9|8625.7|8631.8|8625.9|8635.2|8627.2|8631.7|8623.7|148
1656364500000|2022-06-27 21:15:00|8633.1|8627.1|8631.4|8627|8633.3|8627.3|8631.2|8623.4|150
1656364800000|2022-06-27 21:20:00|8631.5|8627.1|8630.8|8625.7|8632.2|8627.3|8630.2|8623.5|140
1656365100000|2022-06-27 21:25:00|8630.3|8626.2|8630.8|8626.1|8632|8627|8630.2|8621.3|165
1656365400000|2022-06-27 21:30:00|8630.7|8625.9|8630.5|8625.4|8631.6|8626.4|8630.3|8623.2|273
1656365700000|2022-06-27 21:35:00|8630.8|8625.7|8630.1|8625.4|8631.2|8626.2|8629.8|8619.8|271
1656366000000|2022-06-27 21:40:00|8630.2|8625.8|8630.2|8626.3|8633.6|8626.5|8629.2|8618.2|235
1656366300000|2022-06-27 21:45:00|8630.6|8627.2|8631.2|8626.3|8631.9|8627.2|8628.9|8619.8|279
1656366600000|2022-06-27 21:50:00|8631.4|8626|8630.6|8624.2|8634.1|8629|8630.3|8622.8|317
1656366900000|2022-06-27 21:55:00|8631.4|8623.1|8630.6|8624.1|8631.9|8624.6|8629.7|8620.7|1636
1656367200000|2022-06-27 22:00:00|8630.5|8619.6|8630.8|8627.4|8633.2|8627.7|8628.1|8619|647
1656367500000|2022-06-27 22:05:00|8630.9|8626.2|8629.7|8626.9|8630.9|8627.9|8628.6|8626.1|333
1656367800000|2022-06-27 22:10:00|8629.8|8627|8629.8|8627.1|8630.7|8628.3|8629|8626.6|323
1656368100000|2022-06-27 22:15:00|8629.7|8627.2|8629.9|8627.7|8630.5|8628.1|8628.7|8626.6|486
1656368400000|2022-06-27 22:20:00|8629.4|8627.6|8628.2|8625.9|8630|8627.9|8627.6|8625.5|381
1656368700000|2022-06-27 22:25:00|8627.8|8626.3|8629.1|8626.5|8629.7|8627|8627.6|8625.4|447
1656369000000|2022-06-27 22:30:00|8629|8626.4|8628.3|8625.8|8630.3|8628.1|8627.4|8624.2|488
1656369300000|2022-06-27 22:35:00|8628.2|8625.7|8625.7|8624.2|8628.5|8626.5|8625.6|8623.2|433
1656369600000|2022-06-27 22:40:00|8626.1|8623.8|8627.1|8624.7|8627.7|8625.8|8625.4|8623.4|332
1656369900000|2022-06-27 22:45:00|8626.6|8625.1|8626|8624.5|8626.9|8625.3|8625.7|8624|237
1656370200000|2022-06-27 22:50:00|8625.9|8624.4|8626|8624.5|8626.8|8624.8|8625.6|8623.8|194
1656370500000|2022-06-27 22:55:00|8626.1|8624.6|8626.1|8624.6|8626.7|8624.9|8625.9|8623.9|171
1656370800000|2022-06-27 23:00:00|8625.6|8624.1|8626.1|8624.6|8626.9|8625.6|8625.5|8624|265
1656371100000|2022-06-27 23:05:00|8626.4|8624.9|8624.8|8623.3|8626.6|8625.1|8624.7|8623.2|275
1656371400000|2022-06-27 23:10:00|8624.7|8623.2|8624.7|8623.2|8626|8624.5|8624.5|8623|246
1656371700000|2022-06-27 23:15:00|8624.6|8623.1|8625.5|8624|8625.9|8624.4|8624.5|8623|233
1656372000000|2022-06-27 23:20:00|8625.4|8623.9|8624.6|8623.1|8625.6|8624.3|8624.5|8623|185
1656372300000|2022-06-27 23:25:00|8624.5|8623|8624.4|8622.9|8624.7|8623.2|8623.5|8622|207
1656372600000|2022-06-27 23:30:00|8624.3|8622.8|8625.4|8623.9|8625.7|8624.2|8624.1|8622.6|263
1656372900000|2022-06-27 23:35:00|8625.6|8624.1|8625.2|8623.7|8626.3|8624.8|8625.1|8623.6|197
1656373200000|2022-06-27 23:40:00|8625.1|8623.6|8624.8|8623.3|8625.3|8623.8|8624.7|8623.2|172
1656373500000|2022-06-27 23:45:00|8624.7|8623.2|8625.2|8623.7|8625.4|8623.9|8624.6|8623.1|242
1656373800000|2022-06-27 23:50:00|8625.3|8623.8|8626.3|8624.8|8626.4|8624.9|8624.4|8622.9|245
1656374100000|2022-06-27 23:55:00|8626.1|8624.6|8625.7|8624.2|8626.5|8625|8625.3|8623.8|329
1656374400000|2022-06-28 00:00:00|8625.8|8624.3|8622.5|8621|8625.8|8624.3|8622.4|8620.9|760
1656374700000|2022-06-28 00:05:00|8622.6|8621.1|8621.8|8620.3|8623.2|8621.7|8621.2|8620|495
1656375000000|2022-06-28 00:10:00|8621.4|8620.5|8621.3|8619.8|8621.9|8620.6|8620.3|8619.1|416
1656375300000|2022-06-28 00:15:00|8621.4|8619.9|8621.5|8620|8621.6|8620.1|8620.5|8619|280
1656375600000|2022-06-28 00:20:00|8621.4|8619.9|8621|8619.5|8621.7|8620.2|8620.2|8618.7|386
1656375900000|2022-06-28 00:25:00|8621.1|8619.6|8621.6|8620.1|8622.2|8620.7|8620.5|8619|341
1656376200000|2022-06-28 00:30:00|8621.5|8620|8621.1|8619.6|8622|8620.5|8621.1|8619.6|325
1656376500000|2022-06-28 00:35:00|8621.2|8619.7|8619.8|8618.3|8621.4|8620.1|8619.7|8618.2|255
1656376800000|2022-06-28 00:40:00|8619.7|8618.2|8619.4|8617.9|8619.9|8618.4|8618.7|8617.2|306
1656377100000|2022-06-28 00:45:00|8619.6|8618.1|8620|8618.5|8620.3|8618.8|8619.1|8617.6|287
1656377400000|2022-06-28 00:50:00|8619.9|8618.4|8617.9|8616.4|8620.4|8619.2|8617.2|8615.9|509
1656377700000|2022-06-28 00:55:00|8618.6|8617.1|8619.1|8617.6|8620.8|8619.3|8617.7|8616.2|695
1656378000000|2022-06-28 01:00:00|8619.4|8617.9|8618.3|8616.8|8619.9|8618.7|8617.9|8616.5|460
1656378300000|2022-06-28 01:05:00|8618.1|8616.6|8618.3|8616.8|8619.2|8617.7|8618|8616.5|321
1656378600000|2022-06-28 01:10:00|8618.2|8616.7|8618.9|8617.4|8619.3|8617.8|8617.7|8616.2|368
1656378900000|2022-06-28 01:15:00|8619|8617.5|8619.3|8617.8|8619.6|8618.5|8618.3|8616.8|386
1656379200000|2022-06-28 01:20:00|8619|8618.1|8619.2|8617.7|8619.5|8618.5|8618.3|8617.1|434
1656379500000|2022-06-28 01:25:00|8619.3|8617.8|8619|8617.5|8619.6|8618.3|8618.6|8617.3|453
1656379800000|2022-06-28 01:30:00|8619.1|8617.6|8618.8|8617.3|8619.5|8618.2|8618.4|8616.9|460
1656380100000|2022-06-28 01:35:00|8618.6|8617.1|8618.9|8617.4|8619.7|8618.4|8618.1|8616.6|427
1656380400000|2022-06-28 01:40:00|8619|8617.5|8618.3|8616.8|8619|8617.5|8617.2|8615.7|297
1656380700000|2022-06-28 01:45:00|8618.4|8616.9|8624.1|8622.6|8624.3|8622.8|8618.2|8616.7|684
1656381000000|2022-06-28 01:50:00|8624.2|8622.7|8621.9|8620.4|8624.3|8622.8|8621.6|8620.2|663
1656381300000|2022-06-28 01:55:00|8621.8|8620.3|8620.8|8619.3|8623.3|8621.9|8620.8|8619.3|630
1656381600000|2022-06-28 02:00:00|8620.9|8619.4|8620.1|8618.6|8621|8619.5|8619.9|8618.4|467
1656381900000|2022-06-28 02:05:00|8619.9|8618.4|8620.4|8618.9|8620.8|8619.3|8619.7|8618.4|331
1656382200000|2022-06-28 02:10:00|8620.3|8618.8|8619.8|8618.3|8620.6|8619.1|8619.3|8618.1|331
1656382500000|2022-06-28 02:15:00|8619.9|8618.4|8621.6|8620.1|8621.8|8620.4|8619.8|8618.3|410
1656382800000|2022-06-28 02:20:00|8621.7|8620.2|8622.6|8621.1|8623|8621.6|8621.4|8619.9|400
1656383100000|2022-06-28 02:25:00|8622.7|8621.2|8623.2|8621.7|8623.7|8622.7|8622.2|8620.7|480
1656383400000|2022-06-28 02:30:00|8623.1|8621.6|8623.3|8621.8|8624.1|8622.6|8622.4|8620.9|348
1656383700000|2022-06-28 02:35:00|8623.4|8621.9|8623.2|8621.7|8623.6|8622.3|8622.7|8621.5|272
1656384000000|2022-06-28 02:40:00|8623.1|8621.6|8621.6|8620.1|8623.3|8622.1|8621.4|8619.9|367
1656384300000|2022-06-28 02:45:00|8621.7|8620.2|8621.7|8620.2|8622.2|8620.7|8621.1|8619.7|384
1656384600000|2022-06-28 02:50:00|8621.6|8620.1|8621.8|8620.3|8622.1|8620.7|8621|8619.5|344
1656384900000|2022-06-28 02:55:00|8621.7|8620.2|8620.5|8619.6|8621.8|8620.6|8619.7|8618.6|557
1656385200000|2022-06-28 03:00:00|8620.8|8619.3|8623.2|8621.7|8624.2|8622.7|8620.3|8619|477
1656385500000|2022-06-28 03:05:00|8623.3|8621.8|8622.1|8620.6|8623.5|8622.2|8621.6|8620.1|371
1656385800000|2022-06-28 03:10:00|8622|8620.5|8622.1|8620.6|8622.6|8621.1|8621.3|8619.9|355
1656386100000|2022-06-28 03:15:00|8622|8620.5|8620.4|8618.9|8622|8620.6|8620.3|8618.8|400
1656386400000|2022-06-28 03:20:00|8620.3|8618.8|8619.7|8618.2|8621.3|8619.8|8619.6|8618.1|369
1656386700000|2022-06-28 03:25:00|8619.6|8618.1|8618.2|8617.3|8620|8618.5|8618.2|8617.2|364
1656387000000|2022-06-28 03:30:00|8618.3|8617.4|8618.6|8617.1|8619.4|8618.1|8618.3|8617.1|308
1656387300000|2022-06-28 03:35:00|8618.7|8617.2|8620.2|8618.7|8620.6|8619.1|8618.5|8617.2|280
1656387600000|2022-06-28 03:40:00|8620.1|8618.6|8620.1|8618.6|8621.4|8620|8619.4|8618|363
1656387900000|2022-06-28 03:45:00|8620|8618.5|8620.9|8619.4|8621|8619.6|8619|8617.8|255
1656388200000|2022-06-28 03:50:00|8620.7|8619.8|8620.8|8619.3|8621.2|8620|8619.5|8618.5|326
1656388500000|2022-06-28 03:55:00|8620.7|8619.2|8620.8|8619.3|8621.7|8620.3|8620.6|8619.1|203
1656388800000|2022-06-28 04:00:00|8620.6|8619.1|8620.9|8619.4|8621|8619.7|8619.9|8618.6|239
1656389100000|2022-06-28 04:05:00|8621|8619.5|8620.4|8618.9|8621.4|8620|8619.9|8618.6|201
1656389400000|2022-06-28 04:10:00|8620.5|8619|8620.3|8618.8|8620.5|8619.3|8619.7|8618.5|178
1656389700000|2022-06-28 04:15:00|8620.2|8618.7|8619.5|8618|8620.3|8619.1|8618.8|8617.5|256
1656390000000|2022-06-28 04:20:00|8619.4|8617.9|8619.8|8618.3|8620.3|8619.1|8619.1|8617.9|264
1656390300000|2022-06-28 04:25:00|8619.7|8618.2|8620.8|8619.3|8620.9|8619.4|8619.2|8618|244
1656390600000|2022-06-28 04:30:00|8620.9|8619.4|8619.3|8617.8|8620.9|8619.4|8618.5|8617.3|286
1656390900000|2022-06-28 04:35:00|8619.4|8617.9|8620.8|8619.3|8620.8|8619.3|8619|8617.8|269
1656391200000|2022-06-28 04:40:00|8620.9|8619.4|8621.7|8620.2|8621.9|8620.5|8620.2|8618.7|269
1656391500000|2022-06-28 04:45:00|8621.6|8620.1|8620.3|8618.8|8621.7|8620.2|8619.6|8618.1|252
1656391800000|2022-06-28 04:50:00|8620.4|8618.9|8619.4|8617.9|8621|8619.5|8619.2|8617.7|227
1656392100000|2022-06-28 04:55:00|8619.5|8618|8621.2|8620.3|8621.5|8620.4|8619|8617.7|206
1656392400000|2022-06-28 05:00:00|8621|8620.1|8620.9|8619.4|8621.2|8620.1|8619.9|8618.7|194
1656392700000|2022-06-28 05:05:00|8621|8619.5|8621.7|8620.2|8622.3|8621.1|8620.7|8619.3|235
1656393000000|2022-06-28 05:10:00|8621.8|8620.3|8618.8|8617.3|8621.8|8620.3|8618.1|8617|349
1656393300000|2022-06-28 05:15:00|8618.9|8617.4|8619.6|8618.1|8619.8|8618.3|8618.8|8617.4|227
1656393600000|2022-06-28 05:20:00|8619.2|8618.3|8619.4|8617.9|8620.1|8618.6|8618.7|8617.4|205
1656393900000|2022-06-28 05:25:00|8619.3|8617.8|8619.1|8617.6|8619.4|8618.1|8618.3|8617.2|253
1656394200000|2022-06-28 05:30:00|8619|8617.5|8618.8|8617.3|8619.4|8618.1|8618.4|8617.1|271
1656394500000|2022-06-28 05:35:00|8618.7|8617.2|8620|8618.5|8620.2|8618.7|8618.1|8616.7|375
1656394800000|2022-06-28 05:40:00|8619.9|8618.4|8620.2|8618.7|8620.6|8619.1|8618.6|8617.6|273
1656395100000|2022-06-28 05:45:00|8620.3|8618.8|8621.5|8620|8622.5|8621.2|8619.9|8618.4|346
1656395400000|2022-06-28 05:50:00|8621.6|8620.1|8620.6|8619.1|8621.8|8620.3|8620|8618.5|313
1656395700000|2022-06-28 05:55:00|8620.5|8619|8617.6|8616.1|8621.4|8620.1|8617.3|8615.8|351
1656396000000|2022-06-28 06:00:00|8617.7|8616.2|8624.6|8623.1|8625.2|8623.7|8616|8614.9|688
1656396300000|2022-06-28 06:05:00|8624.5|8623.6|8621|8619.5|8624.7|8623.6|8617.6|8616.1|856
1656396600000|2022-06-28 06:10:00|8620.9|8619.4|8626.2|8624.7|8626.3|8624.8|8619.2|8618|811
1656396900000|2022-06-28 06:15:00|8625.7|8624.8|8624.2|8622.7|8625.9|8624.8|8621.6|8620.4|935
1656397200000|2022-06-28 06:20:00|8624.1|8622.6|8620.4|8619.5|8624.3|8623|8618.5|8617.5|780
1656397500000|2022-06-28 06:25:00|8620.5|8619.6|8624.5|8623.6|8624.7|8623.6|8618.4|8617.3|865
1656397800000|2022-06-28 06:30:00|8624.7|8623.2|8623.3|8622.4|8626|8624.6|8622.2|8620.9|680
1656398100000|2022-06-28 06:35:00|8623.2|8622.3|8627.1|8625.6|8627.3|8625.9|8622.2|8621|664
1656398400000|2022-06-28 06:40:00|8627|8625.5|8630.6|8629.1|8631.6|8630.4|8626|8624.5|811
1656398700000|2022-06-28 06:45:00|8630.7|8629.2|8627.9|8627|8632.2|8631|8626.1|8624.6|825
1656399000000|2022-06-28 06:50:00|8627.8|8626.9|8621|8619.5|8628.2|8626.9|8619.7|8618.4|650
1656399300000|2022-06-28 06:55:00|8620.9|8619.4|8621.6|8620.1|8623.5|8622.2|8618.1|8617.1|726
1656399600000|2022-06-28 07:00:00|8621.5|8620|8617.8|8616.9|8621.5|8620.2|8612.9|8612|1010
1656399900000|2022-06-28 07:05:00|8617.7|8616.8|8624.8|8623.3|8625.4|8624.5|8617.7|8616.5|846
1656400200000|2022-06-28 07:10:00|8624.4|8623.5|8625.2|8624.3|8626.3|8625|8622.7|8621.4|1084
1656400500000|2022-06-28 07:15:00|8625.1|8624.2|8630.6|8629.1|8631.7|8630.5|8624|8622.6|1173
1656400800000|2022-06-28 07:20:00|8630.7|8629.2|8635.5|8634|8635.6|8634.4|8629.1|8628|868
1656401100000|2022-06-28 07:25:00|8635.6|8634.1|8635.2|8634.3|8636.4|8635.2|8634.1|8632.9|929
1656401400000|2022-06-28 07:30:00|8635.1|8634.2|8637.3|8636.4|8638.6|8637.2|8634.8|8633.5|835
1656401700000|2022-06-28 07:35:00|8637.2|8636.3|8634.7|8633.2|8637.4|8636.3|8633.5|8632.6|822
1656402000000|2022-06-28 07:40:00|8634.3|8633.4|8634.5|8633.6|8641.7|8640.6|8632.8|8631.5|888
1656402300000|2022-06-28 07:45:00|8634.9|8633.4|8629.8|8628.3|8635.4|8634.2|8629.2|8627.9|836
1656402600000|2022-06-28 07:50:00|8629.7|8628.2|8632.2|8630.7|8633.4|8632.2|8628.4|8627|793
1656402900000|2022-06-28 07:55:00|8631.8|8630.9|8626.2|8624.7|8632.3|8631.2|8624.6|8623.7|825
1656403200000|2022-06-28 08:00:00|8626.5|8625|8625.5|8624|8627.8|8626.3|8622|8620.9|984
1656403500000|2022-06-28 08:05:00|8625.3|8623.8|8627.6|8626.1|8628.4|8627.3|8623.6|8622.5|867
1656403800000|2022-06-28 08:10:00|8627.7|8626.2|8623.5|8622|8627.7|8626.4|8622.9|8621.8|774
1656404100000|2022-06-28 08:15:00|8623.4|8621.9|8623|8621.5|8625.9|8624.8|8621.9|8620.8|862
1656404400000|2022-06-28 08:20:00|8622.9|8621.4|8621.1|8620.2|8623.9|8622.8|8621.1|8620.2|783
1656404700000|2022-06-28 08:25:00|8621.2|8620.3|8625.6|8624.7|8626.6|8625.7|8621.1|8620|717
1656405000000|2022-06-28 08:30:00|8625.5|8624.6|8628.3|8626.8|8628.6|8627.3|8624.7|8623.6|714
1656405300000|2022-06-28 08:35:00|8628.2|8626.7|8627.7|8626.2|8629.8|8628.6|8625.7|8624.4|710
1656405600000|2022-06-28 08:40:00|8627.6|8626.1|8623|8621.5|8627.6|8626.4|8621.9|8620.9|804
1656405900000|2022-06-28 08:45:00|8623.1|8621.6|8623.4|8621.9|8624.1|8622.8|8621.9|8620.6|645
1656406200000|2022-06-28 08:50:00|8623.3|8621.8|8623.3|8622.4|8625.8|8624.5|8622.2|8621.3|645
1656406500000|2022-06-28 08:55:00|8623.4|8622.5|8623.1|8622.2|8624.2|8623|8622|8621.1|845
1656406800000|2022-06-28 09:00:00|8623.2|8621.7|8628.7|8627.2|8628.9|8628|8622.8|8621.3|784
1656407100000|2022-06-28 09:05:00|8628.4|8627.5|8630.6|8629.1|8631.8|8630.5|8627.9|8626.8|673
1656407400000|2022-06-28 09:10:00|8630.3|8629.4|8629.4|8628.5|8633.2|8632.1|8629.1|8628|696
1656407700000|2022-06-28 09:15:00|8629.5|8628.6|8625.7|8624.2|8630.1|8628.9|8625|8623.8|761
1656408000000|2022-06-28 09:20:00|8625.5|8624.6|8623.7|8622.8|8626.6|8625.6|8623.6|8622.7|632
1656408300000|2022-06-28 09:25:00|8623.8|8622.9|8623.2|8622.3|8625.3|8624.3|8622.6|8621.5|587
1656408600000|2022-06-28 09:30:00|8623.6|8622.1|8630.1|8629.2|8631.4|8630.3|8623.2|8622.1|748
1656408900000|2022-06-28 09:35:00|8630.2|8629.3|8633.7|8632.8|8633.7|8632.8|8629.8|8628.7|713
1656409200000|2022-06-28 09:40:00|8633.5|8632.6|8634.2|8633.3|8636.5|8635.4|8633|8631.9|652
1656409500000|2022-06-28 09:45:00|8634.4|8632.9|8635.4|8634.5|8636|8634.9|8632.9|8631.9|809
1656409800000|2022-06-28 09:50:00|8635.7|8634.2|8638.3|8636.8|8638.3|8637.4|8633.4|8632.2|764
1656410100000|2022-06-28 09:55:00|8638.7|8637.4|8633.2|8632.3|8638.7|8637.6|8633.1|8631.7|782
1656410400000|2022-06-28 10:00:00|8633.1|8632.2|8636.1|8635.2|8637.5|8636.5|8630.9|8630|755
1656410700000|2022-06-28 10:05:00|8636|8635.1|8632.7|8631.8|8636.6|8635.7|8632.2|8631.1|606
1656411000000|2022-06-28 10:10:00|8632.6|8631.7|8633.2|8631.7|8635|8633.8|8632|8630.6|577
1656411300000|2022-06-28 10:15:00|8632.9|8632|8631.3|8629.8|8635.4|8634.2|8630.9|8629.8|657
1656411600000|2022-06-28 10:20:00|8631.4|8629.9|8631.9|8630.4|8634.7|8633.6|8630.2|8629|680
1656411900000|2022-06-28 10:25:00|8632|8630.5|8633|8632.1|8634.2|8633|8629.8|8628.7|610
1656412200000|2022-06-28 10:30:00|8633.1|8632.2|8635.3|8634.4|8636|8634.9|8630.6|8629.6|538
1656412500000|2022-06-28 10:35:00|8635.4|8634.5|8633.2|8632.3|8637.5|8636.5|8632.2|8630.9|595
1656412800000|2022-06-28 10:40:00|8633.3|8632.4|8635.9|8635|8637.3|8636|8633.1|8632.2|583
1656413100000|2022-06-28 10:45:00|8636.2|8634.7|8637.9|8637|8639.5|8638.4|8633.3|8632.4|737
1656413400000|2022-06-28 10:50:00|8638|8637.1|8640.3|8639.4|8640.7|8639.8|8637.2|8636.1|607
1656413700000|2022-06-28 10:55:00|8640.2|8639.3|8642|8641.1|8642.8|8641.7|8638.5|8637.5|757
1656414000000|2022-06-28 11:00:00|8641.9|8641|8639.5|8638.6|8644|8642.9|8639.4|8638.3|768
1656414300000|2022-06-28 11:05:00|8639.4|8638.5|8639.5|8638.6|8641.5|8640.4|8639.3|8638.2|582
1656414600000|2022-06-28 11:10:00|8639.4|8638.5|8640.7|8639.8|8640.7|8639.8|8637.5|8636.3|538
1656414900000|2022-06-28 11:15:00|8640.6|8639.7|8642|8640.5|8642.2|8641.2|8638.4|8637.5|516
1656415200000|2022-06-28 11:20:00|8641.5|8640.6|8644.8|8643.9|8647|8645.7|8641.5|8640.5|589
1656415500000|2022-06-28 11:25:00|8644.9|8644|8643|8642.1|8646.8|8645.9|8642.9|8641.9|513
1656415800000|2022-06-28 11:30:00|8643.1|8642.2|8639|8638.1|8644.1|8643.2|8638.7|8637.8|719
1656416100000|2022-06-28 11:35:00|8639.2|8638.3|8643.8|8642.3|8644.9|8643.7|8638|8637.1|505
1656416400000|2022-06-28 11:40:00|8643.9|8642.4|8643.2|8642.3|8644.7|8643.8|8641.7|8640.8|553
1656416700000|2022-06-28 11:45:00|8643.3|8642.4|8641.6|8640.7|8643.7|8642.7|8640|8638.9|575
1656417000000|2022-06-28 11:50:00|8641.4|8640.5|8641.8|8640.9|8644.8|8643.9|8640.7|8639.8|658
1656417300000|2022-06-28 11:55:00|8641.7|8640.8|8635.8|8634.9|8641.7|8640.8|8635.6|8634.7|840
1656417600000|2022-06-28 12:00:00|8635.9|8635|8632.8|8631.3|8636.9|8635.9|8629.8|8628.9|911
1656417900000|2022-06-28 12:05:00|8633.1|8631.6|8631.7|8630.2|8633.6|8632.5|8631.2|8629.9|725
1656418200000|2022-06-28 12:10:00|8631.8|8630.3|8635.7|8634.2|8637|8635.8|8630.6|8629.3|857
1656418500000|2022-06-28 12:15:00|8635.8|8634.3|8634.1|8633.2|8635.8|8634.6|8631.7|8630.6|949
1656418800000|2022-06-28 12:20:00|8634.2|8633.3|8629.8|8628.9|8635.4|8634.5|8629.5|8628.4|721
1656419100000|2022-06-28 12:25:00|8629.9|8629|8631.3|8629.8|8632.8|8631.7|8629|8628|646
1656419400000|2022-06-28 12:30:00|8631.4|8629.9|8630.8|8629.9|8631.4|8630.1|8623.7|8622.7|848
1656419700000|2022-06-28 12:35:00|8630.7|8629.8|8627.4|8626.5|8631.2|8630.2|8626.9|8625.7|754
1656420000000|2022-06-28 12:40:00|8627.3|8626.4|8624.3|8623.4|8630|8629.1|8624|8622.5|807
1656420300000|2022-06-28 12:45:00|8624.4|8623.5|8624.4|8623.5|8627|8626.1|8622.9|8621.8|759
1656420600000|2022-06-28 12:50:00|8624.5|8623.6|8626.7|8625.8|8627.7|8626.6|8621.9|8620.6|829
1656420900000|2022-06-28 12:55:00|8626.8|8625.9|8628.9|8627.4|8629.8|8628.5|8624.4|8623.3|664
1656421200000|2022-06-28 13:00:00|8628.8|8627.3|8624.1|8623.2|8629.3|8628.1|8623.4|8622.1|859
1656421500000|2022-06-28 13:05:00|8624.3|8622.8|8623.3|8621.8|8626.3|8625.1|8620.9|8620|895
1656421800000|2022-06-28 13:10:00|8623|8621.5|8621.6|8620.7|8626.4|8625.5|8619.1|8617.6|840
1656422100000|2022-06-28 13:15:00|8621.5|8620.6|8623|8621.5|8625.3|8624.4|8620.4|8619.3|701
1656422400000|2022-06-28 13:20:00|8622.6|8621.7|8620.7|8619.8|8623.1|8622.2|8620.4|8619.3|691
1656422700000|2022-06-28 13:25:00|8620.8|8619.9|8619.1|8618.2|8620.9|8620|8618.4|8617.2|566
1656423000000|2022-06-28 13:30:00|8619.2|8618.3|8620.6|8619.7|8624.3|8623.3|8618.1|8617.2|1016
1656423300000|2022-06-28 13:35:00|8620.5|8619.6|8616.8|8615.9|8620.5|8619.6|8616.4|8615.5|924
1656423600000|2022-06-28 13:40:00|8616.9|8616|8619.1|8618.2|8621.3|8620|8615.8|8614.9|771
1656423900000|2022-06-28 13:45:00|8619|8618.1|8618.3|8617.4|8620.9|8619.7|8617.3|8616.2|807
1656424200000|2022-06-28 13:50:00|8618.4|8617.5|8624.8|8623.3|8624.8|8623.7|8617.4|8616.2|831
1656424500000|2022-06-28 13:55:00|8624.5|8623.6|8622.5|8620.1|8624.9|8623.8|8620|8618.7|906
1656424800000|2022-06-28 14:00:00|8622.3|8620|8617.8|8616.9|8622.8|8621.3|8617.3|8616.4|1127
1656425100000|2022-06-28 14:05:00|8617.9|8617|8621.1|8619.6|8621.4|8620.5|8616.6|8615.6|917
1656425400000|2022-06-28 14:10:00|8621|8619.5|8620|8619.1|8623.4|8622.1|8619.7|8618.8|764
1656425700000|2022-06-28 14:15:00|8620.1|8619.2|8618.2|8617.3|8620.8|8619.6|8617|8616.1|734
1656426000000|2022-06-28 14:20:00|8618.1|8617.2|8616.8|8615.9|8619.6|8618.4|8616.8|8615.7|718
1656426300000|2022-06-28 14:25:00|8616.7|8615.8|8614.6|8613.7|8617.1|8616.1|8613.3|8612.3|762
1656426600000|2022-06-28 14:30:00|8614.7|8613.8|8618.2|8617.3|8619|8618|8614.3|8613.2|944
1656426900000|2022-06-28 14:35:00|8618|8617.1|8613.7|8612.8|8618.3|8617.4|8613.7|8612.8|797
1656427200000|2022-06-28 14:40:00|8613.6|8612.7|8616.2|8614.7|8618|8617.1|8613.1|8612.2|898
1656427500000|2022-06-28 14:45:00|8615.9|8615|8615.1|8613.6|8619|8617.8|8611.7|8610.6|1088
1656427800000|2022-06-28 14:50:00|8615|8613.5|8619.1|8618.2|8622.4|8621.1|8613.4|8612.5|1274
1656428100000|2022-06-28 14:55:00|8618.9|8618|8620.8|8619.3|8621.8|8620.5|8615.7|8614.5|1426
1656428400000|2022-06-28 15:00:00|8620.5|8619.6|8620.6|8619.7|8621|8620|8616.9|8616|1262
1656428700000|2022-06-28 15:05:00|8620.5|8619.6|8625.8|8624.9|8626.8|8625.9|8620.2|8619.2|863
1656429000000|2022-06-28 15:10:00|8625.9|8625|8623.6|8622.7|8627.1|8626|8623|8622.1|753
1656429300000|2022-06-28 15:15:00|8623.7|8622.8|8625.6|8624.7|8626.6|8625.7|8623.1|8622.2|721
1656429600000|2022-06-28 15:20:00|8625.7|8624.8|8631.8|8630.9|8632.1|8631.1|8625.2|8624|711
1656429900000|2022-06-28 15:25:00|8631.9|8631|8636|8635.1|8637.3|8636.1|8631.6|8630.7|816
1656430200000|2022-06-28 15:30:00|8636.4|8634.9|8635.8|8634.9|8637.5|8636.5|8633.5|8632.4|755
1656430500000|2022-06-28 15:35:00|8635.9|8635|8637|8635.5|8638.4|8637.3|8635.8|8634.9|653
1656430800000|2022-06-28 15:40:00|8636.8|8635.9|8632|8631.1|8637.6|8636.4|8632|8631.1|794
1656431100000|2022-06-28 15:45:00|8631.9|8631|8631.3|8630.4|8633.6|8632.6|8630.7|8629.6|656
1656431400000|2022-06-28 15:50:00|8631.4|8630.5|8632.2|8631.3|8633.7|8632.5|8630.8|8629.6|674
1656431700000|2022-06-28 15:55:00|8632.4|8631.5|8636|8635.1|8637.4|8636.3|8631.7|8630.8|704
1656432000000|2022-06-28 16:00:00|8635.9|8635|8636.2|8635.3|8639.1|8637.9|8634.4|8633.5|880
1656432300000|2022-06-28 16:05:00|8636.5|8635|8638.1|8636.6|8638.1|8636.9|8634.3|8633.1|749
1656432600000|2022-06-28 16:10:00|8638.2|8636.7|8637.6|8636.7|8638.6|8637.6|8634.7|8633.8|529
1656432900000|2022-06-28 16:15:00|8637.7|8636.8|8637.3|8636.4|8639.3|8638.2|8636.4|8635.2|539
1656433200000|2022-06-28 16:20:00|8637.2|8636.3|8635.2|8633.7|8637.3|8636.4|8633|8632.1|614
1656433500000|2022-06-28 16:25:00|8635.3|8633.8|8632.1|8631.2|8636|8634.8|8631.7|8630.6|575
1656433800000|2022-06-28 16:30:00|8632.5|8631|8629.7|8628.8|8633|8631.8|8628.5|8627.6|621
1656434100000|2022-06-28 16:35:00|8629.8|8628.9|8627.8|8626.9|8630.7|8629.4|8627.7|8626.7|486
1656434400000|2022-06-28 16:40:00|8627.9|8627|8626.4|8625.5|8629.3|8628.4|8625.9|8624.8|469
1656434700000|2022-06-28 16:45:00|8626.3|8625.4|8628|8627.1|8628.2|8627.2|8623.9|8623|454
1656435000000|2022-06-28 16:50:00|8627.9|8627|8628.4|8627.5|8628.9|8627.6|8624.8|8623.9|624
1656435300000|2022-06-28 16:55:00|8628.5|8627.6|8630.6|8629.7|8630.9|8630|8626.8|8625.9|566
1656435600000|2022-06-28 17:00:00|8630.5|8629.6|8632.8|8631.9|8634.8|8633.7|8628.3|8627.3|836
1656435900000|2022-06-28 17:05:00|8632.7|8631.8|8634.6|8633.7|8634.9|8634|8632.1|8631.1|625
1656436200000|2022-06-28 17:10:00|8634.5|8633.6|8633.7|8632.8|8636.6|8635.4|8633.5|8632.3|516
1656436500000|2022-06-28 17:15:00|8633.8|8632.9|8634.3|8633.4|8634.5|8633.6|8632.3|8631.1|422
1656436800000|2022-06-28 17:20:00|8634.2|8633.3|8633.2|8632.3|8634.6|8633.6|8632.9|8631.8|403
1656437100000|2022-06-28 17:25:00|8633.1|8632.2|8633.1|8632.2|8634.2|8633.1|8632.5|8631.4|482
1656437400000|2022-06-28 17:30:00|8633|8632.1|8634.1|8632.6|8634.2|8633|8631.9|8631|460
1656437700000|2022-06-28 17:35:00|8634|8632.5|8633.9|8633|8634.1|8633|8632.1|8630.9|465
1656438000000|2022-06-28 17:40:00|8633.8|8632.9|8633.8|8632.9|8634.3|8633.2|8632.5|8631.5|566
1656438300000|2022-06-28 17:45:00|8634|8633.1|8635.1|8633.6|8635.5|8634.4|8632.9|8632|562
1656438600000|2022-06-28 17:50:00|8635.3|8633.8|8635.9|8635|8637.1|8636|8633.8|8632.5|592
1656438900000|2022-06-28 17:55:00|8636.2|8635.3|8635.9|8635|8637.1|8635.9|8635.1|8633.7|560
1656439200000|2022-06-28 18:00:00|8635.6|8634.7|8635.8|8634.3|8636.4|8635.5|8634.5|8633.3|614
1656439500000|2022-06-28 18:05:00|8635.7|8634.2|8636.7|8635.2|8637.8|8636.7|8635.2|8633.8|466
1656439800000|2022-06-28 18:10:00|8636.6|8635.1|8636.3|8635.4|8636.8|8635.6|8635.5|8634.4|358
1656440100000|2022-06-28 18:15:00|8636.2|8635.3|8636.6|8635.7|8637.3|8636.1|8635.9|8634.7|369
1656440400000|2022-06-28 18:20:00|8636.7|8635.8|8638.1|8637.2|8638.4|8637.5|8636.5|8635.3|339
1656440700000|2022-06-28 18:25:00|8638.3|8637.4|8637.1|8636.2|8639.6|8638.5|8636.9|8635.8|398
1656441000000|2022-06-28 18:30:00|8637|8636.1|8637.8|8636.9|8639.1|8637.9|8637|8636.1|500
1656441300000|2022-06-28 18:35:00|8638|8637.1|8639.9|8638.4|8640.5|8639.6|8637.7|8636.5|414
1656441600000|2022-06-28 18:40:00|8639.6|8638.7|8639.2|8638.3|8640.6|8639.3|8639.1|8637.8|380
1656441900000|2022-06-28 18:45:00|8639.3|8638.4|8637.3|8635.8|8639.7|8638.6|8636.8|8635.8|529
1656442200000|2022-06-28 18:50:00|8637|8636.1|8637.4|8636.5|8637.7|8636.8|8636.2|8635.1|495
1656442500000|2022-06-28 18:55:00|8637.3|8636.4|8637.6|8636.1|8638.9|8638|8637|8636|521
1656442800000|2022-06-28 19:00:00|8637.3|8636.4|8638.8|8637.3|8639.2|8637.9|8636.9|8635.9|630
1656443100000|2022-06-28 19:05:00|8638.9|8637.4|8637.2|8636.3|8638.9|8637.4|8636.9|8635.7|553
1656443400000|2022-06-28 19:10:00|8637.1|8636.2|8638|8636.5|8638.4|8637.1|8636.8|8635.7|317
1656443700000|2022-06-28 19:15:00|8637.9|8636.4|8637.9|8637|8639.2|8638.1|8637.5|8636.4|265
1656444000000|2022-06-28 19:20:00|8638|8637.1|8636.9|8636|8638.7|8637.4|8635.3|8634.3|357
1656444300000|2022-06-28 19:25:00|8637|8636.1|8638.2|8637.3|8639.1|8637.9|8636.8|8635.9|364
1656444600000|2022-06-28 19:30:00|8638|8637.1|8636.6|8635.7|8638.7|8637.5|8636|8635.1|391
1656444900000|2022-06-28 19:35:00|8636.5|8635.6|8637.8|8636.9|8639.1|8638.2|8636.1|8635.2|388
1656445200000|2022-06-28 19:40:00|8637.7|8636.8|8637.3|8636.4|8639.1|8637.9|8637.3|8636.3|379
1656445500000|2022-06-28 19:45:00|8637.4|8636.5|8637.4|8635.9|8639|8637.8|8637.1|8635.8|333
1656445800000|2022-06-28 19:50:00|8637.5|8636|8635.8|8634.9|8637.5|8636.4|8634.1|8633|567
1656446100000|2022-06-28 19:55:00|8635.9|8635|8636.4|8635.5|8638|8637|8635.5|8634.3|484
1656446400000|2022-06-28 20:00:00|8636.7|8635.2|8635.9|8635|8638.5|8637.1|8635|8633.5|486
1656446700000|2022-06-28 20:05:00|8636.2|8634.7|8638|8636.5|8638|8636.8|8635.8|8634.5|193
1656447000000|2022-06-28 20:10:00|8637.9|8636.4|8637.4|8635.9|8637.9|8636.7|8636.9|8635.6|156
1656447300000|2022-06-28 20:15:00|8637.3|8635.8|8636.7|8635.2|8638.5|8637.3|8636.2|8635.1|166
1656447600000|2022-06-28 20:20:00|8636.5|8635.6|8636|8634.5|8638.3|8636.9|8634.7|8633.4|245
1656447900000|2022-06-28 20:25:00|8636.1|8634.6|8636.1|8634.6|8638.3|8636.8|8634.9|8633.7|249
1656448200000|2022-06-28 20:30:00|8636.2|8634.7|8635.7|8634.2|8636.3|8635.1|8635.2|8634|138
1656448500000|2022-06-28 20:35:00|8635.6|8634.1|8634.7|8633.2|8635.7|8634.3|8634.3|8633.1|125
1656448800000|2022-06-28 20:40:00|8634.6|8633.1|8633.8|8632.3|8635.3|8634.2|8633|8631.7|135
1656449100000|2022-06-28 20:45:00|8633.7|8632.2|8635.5|8634|8636.3|8634.9|8633.2|8632|253
1656449400000|2022-06-28 20:50:00|8635.6|8634.1|8635.9|8634.4|8637.4|8635.5|8635.4|8633.1|434
1656449700000|2022-06-28 20:55:00|8635.8|8634.3|8637.4|8628.8|8639.2|8635.6|8634.7|8626.2|732
1656450000000|2022-06-28 21:00:00|8637.2|8629.6|8637.4|8629.4|8639.2|8632.2|8634.7|8623.7|186
1656450300000|2022-06-28 21:05:00|8637.2|8629.2|8639.4|8631.5|8639.7|8632.1|8637.2|8629.2|387
1656450600000|2022-06-28 21:10:00|8639.6|8631.6|8639|8632.7|8642.8|8634|8637.6|8630.1|484
1656450900000|2022-06-28 21:15:00|8638.6|8633.2|8638.2|8633.7|8641.2|8634|8637.7|8629.8|771
1656451200000|2022-06-28 21:20:00|8638.4|8633.5|8638.8|8633.2|8640.4|8634.2|8638|8631.2|934
1656451500000|2022-06-28 21:25:00|8638.6|8633.4|8639.3|8633.7|8642.4|8634.2|8638.4|8630.4|718
1656451800000|2022-06-28 21:30:00|8639.2|8632.5|8638.2|8633.9|8641.8|8634.4|8638.2|8630|384
1656452100000|2022-06-28 21:35:00|8638.3|8633.8|8640|8631.9|8640.5|8634|8638.2|8631.6|845
1656452400000|2022-06-28 21:40:00|8640.1|8631.8|8638.3|8633.7|8640.1|8634.3|8637.5|8631.7|1367
1656452700000|2022-06-28 21:45:00|8638.1|8633.3|8638.3|8633.4|8641.5|8634.4|8637.6|8629.6|1775
1656453000000|2022-06-28 21:50:00|8638.7|8633.3|8638.4|8634.1|8640.2|8634.3|8637.9|8630.1|1435
1656453300000|2022-06-28 21:55:00|8638.3|8634|8639.6|8628.6|8640.8|8634.9|8637.5|8628.4|1439
1656453600000|2022-06-28 22:00:00|8639.3|8628.3|8637.9|8635.2|8642.1|8636|8637.1|8626.3|737
1656453900000|2022-06-28 22:05:00|8637.7|8635.5|8638.1|8636.6|8639.3|8636.8|8636.9|8634.7|290
1656454200000|2022-06-28 22:10:00|8637.8|8636.3|8638.4|8636.9|8639|8637.1|8637.5|8635.2|274
1656454500000|2022-06-28 22:15:00|8638.2|8636.7|8639.4|8637.1|8639.9|8637.8|8637.5|8635.8|762
1656454800000|2022-06-28 22:20:00|8639.3|8637.2|8638.1|8636.6|8639.8|8638.1|8637.8|8635.7|742
1656455100000|2022-06-28 22:25:00|8638.5|8636|8639.2|8636.9|8639.7|8637.9|8637.4|8635.3|724
1656455400000|2022-06-28 22:30:00|8638.6|8637.1|8636.9|8634.1|8639|8637.2|8636.1|8633.6|598
1656455700000|2022-06-28 22:35:00|8636.8|8634.2|8637.4|8635.9|8638.1|8636.1|8636|8633.9|495
1656456000000|2022-06-28 22:40:00|8637.9|8635.7|8638|8635.5|8638.7|8636.8|8637.2|8635.3|410
1656456300000|2022-06-28 22:45:00|8637.9|8635.4|8637.3|8635|8638.2|8636.1|8636.1|8634|596
1656456600000|2022-06-28 22:50:00|8637.2|8634.9|8638|8635.8|8638.3|8636.5|8636.4|8634.5|383
1656456900000|2022-06-28 22:55:00|8637.7|8636.2|8638.5|8637|8638.7|8637.1|8636.8|8635|482
1656457200000|2022-06-28 23:00:00|8638.4|8636.9|8637.6|8636.1|8639.3|8637.3|8637.3|8635.3|511
1656457500000|2022-06-28 23:05:00|8637.7|8636.2|8637.2|8635.7|8638.2|8636.4|8637.1|8635.6|554
1656457800000|2022-06-28 23:10:00|8637.3|8635.8|8636.8|8635.3|8637.7|8636.1|8636.6|8635|398
1656458100000|2022-06-28 23:15:00|8636.9|8635.4|8637.2|8635.7|8637.7|8636.2|8636.3|8634.8|303
1656458400000|2022-06-28 23:20:00|8637.3|8635.8|8635.1|8633.6|8637.5|8636|8635.1|8633.6|356
1656458700000|2022-06-28 23:25:00|8635.2|8633.7|8634.8|8633.3|8636|8634.5|8634.6|8633.1|271
1656459000000|2022-06-28 23:30:00|8634.7|8633.2|8633.7|8632.2|8635.4|8633.9|8633.4|8631.9|260
1656459300000|2022-06-28 23:35:00|8633.6|8632.1|8633.1|8631.6|8634.1|8632.6|8633|8631.5|314
1656459600000|2022-06-28 23:40:00|8633|8631.5|8634|8632.5|8634.3|8632.8|8633|8631.5|354
1656459900000|2022-06-28 23:45:00|8634.1|8632.6|8633.7|8632.2|8634.1|8632.6|8632.7|8631.2|336
1656460200000|2022-06-28 23:50:00|8633.6|8632.1|8633.8|8632.3|8633.9|8632.4|8632|8630.6|311
1656460500000|2022-06-28 23:55:00|8633.9|8632.4|8634.1|8632.6|8634.5|8633.2|8633.3|8631.8|319
1656460800000|2022-06-29 00:00:00|8634|8632.5|8632.7|8631.2|8634.9|8633.4|8630.7|8629.4|631
1656461100000|2022-06-29 00:05:00|8632.8|8631.3|8632.8|8631.3|8633.3|8631.9|8631.8|8630.3|459
1656461400000|2022-06-29 00:10:00|8632.9|8631.4|8632.8|8631.3|8634|8632.6|8632|8630.5|361
1656461700000|2022-06-29 00:15:00|8632.7|8631.2|8632.6|8631.1|8633.6|8632.1|8632.6|8631.1|351
1656462000000|2022-06-29 00:20:00|8632.7|8631.2|8631.1|8629.6|8632.7|8631.3|8630.2|8629|443
1656462300000|2022-06-29 00:25:00|8631|8629.5|8630.1|8629.2|8631.3|8629.8|8629.9|8628.9|330
1656462600000|2022-06-29 00:30:00|8630.2|8629.3|8630.7|8629.2|8631.2|8629.9|8629.1|8628|364
1656462900000|2022-06-29 00:35:00|8630.2|8629.3|8632.5|8631|8633.1|8631.6|8629.4|8627.9|460
1656463200000|2022-06-29 00:40:00|8632.2|8631.3|8633|8631.5|8633.8|8632.3|8631.4|8630.1|436
1656463500000|2022-06-29 00:45:00|8633.2|8631.7|8632.4|8630.9|8633.4|8631.9|8631.2|8629.7|744
1656463800000|2022-06-29 00:50:00|8632.5|8631|8630.4|8628.9|8633.1|8631.6|8629.6|8628.1|1061
1656464100000|2022-06-29 00:55:00|8630.6|8629.1|8629.8|8628.3|8631.9|8630.4|8628.6|8627.1|909
1656464400000|2022-06-29 01:00:00|8630|8628.5|8628.5|8627|8630.9|8629.4|8627.4|8626.2|677
1656464700000|2022-06-29 01:05:00|8628.6|8627.1|8628.8|8627.3|8629.6|8628.3|8627.8|8626.5|499
1656465000000|2022-06-29 01:10:00|8628.9|8627.4|8626.3|8624.8|8628.9|8627.4|8623.6|8622.4|579
1656465300000|2022-06-29 01:15:00|8626.2|8624.7|8626.3|8624.8|8627.8|8626.3|8624.5|8623.3|374
1656465600000|2022-06-29 01:20:00|8626.2|8624.7|8625.4|8624.5|8626.8|8625.3|8625.3|8624|404
1656465900000|2022-06-29 01:25:00|8625.6|8624.1|8625.4|8623.9|8626.5|8625|8625|8623.6|447
1656466200000|2022-06-29 01:30:00|8625.3|8623.8|8625.5|8624|8625.9|8624.5|8623.9|8622.5|601
1656466500000|2022-06-29 01:35:00|8625.6|8624.1|8625.5|8624|8626.2|8624.7|8624.4|8622.9|625
1656466800000|2022-06-29 01:40:00|8625.6|8624.1|8627.7|8626.2|8628.5|8627|8625.5|8624|559
1656467100000|2022-06-29 01:45:00|8627.8|8626.3|8629.3|8627.8|8629.6|8628.4|8627.3|8626.1|413
1656467400000|2022-06-29 01:50:00|8629.2|8627.7|8629.2|8627.7|8629.6|8628.3|8628.2|8626.7|337
1656467700000|2022-06-29 01:55:00|8629.1|8627.6|8629.4|8627.9|8630.3|8628.9|8628.7|8627.2|390
1656468000000|2022-06-29 02:00:00|8629.5|8628|8630.2|8628.7|8630.4|8629.1|8628.1|8626.9|466
1656468300000|2022-06-29 02:05:00|8630.3|8628.8|8629.4|8627.9|8631.1|8629.8|8629.2|8627.7|474
1656468600000|2022-06-29 02:10:00|8629.3|8627.8|8630.2|8628.7|8630.8|8629.3|8629.1|8627.6|349
1656468900000|2022-06-29 02:15:00|8630.3|8628.8|8628.8|8627.3|8630.5|8629|8628.7|8627.2|388
1656469200000|2022-06-29 02:20:00|8628.9|8627.4|8628.3|8626.8|8628.9|8627.4|8627.5|8626.3|291
1656469500000|2022-06-29 02:25:00|8628.2|8626.7|8630|8628.5|8630.1|8628.6|8627.2|8625.8|301
1656469800000|2022-06-29 02:30:00|8630.1|8628.6|8630.4|8628.9|8631|8629.5|8629.7|8628.5|416
1656470100000|2022-06-29 02:35:00|8630.3|8628.8|8628.2|8626.7|8630.5|8629|8628|8626.7|323
1656470400000|2022-06-29 02:40:00|8628.3|8626.8|8627.7|8626.2|8629|8627.5|8627.5|8626|292
1656470700000|2022-06-29 02:45:00|8627.6|8626.1|8627.3|8625.8|8628.1|8626.6|8626.6|8625.5|411
1656471000000|2022-06-29 02:50:00|8627.2|8625.7|8626.5|8625|8627.5|8626|8626.4|8624.9|318
1656471300000|2022-06-29 02:55:00|8626.6|8625.1|8627.1|8625.6|8628.8|8627.3|8626.3|8624.8|306
1656471600000|2022-06-29 03:00:00|8627.2|8625.7|8628.1|8626.6|8628.5|8627.3|8626.2|8625.1|350
1656471900000|2022-06-29 03:05:00|8628.2|8626.7|8627.6|8626.1|8628.3|8626.8|8626.9|8625.7|282
1656472200000|2022-06-29 03:10:00|8627.5|8626|8628.3|8626.8|8629.1|8627.9|8627.3|8626|410
1656472500000|2022-06-29 03:15:00|8628.2|8626.7|8628.3|8627.4|8628.7|8627.4|8627.6|8626.2|229
1656472800000|2022-06-29 03:20:00|8628.2|8627.3|8626.9|8625.4|8628.4|8627.4|8626.9|8625.4|207
1656473100000|2022-06-29 03:25:00|8627|8625.5|8626.5|8625|8627.4|8626|8625.4|8624.2|391
1656473400000|2022-06-29 03:30:00|8626.4|8624.9|8625.8|8624.9|8626.5|8625.2|8625.4|8624.2|307
1656473700000|2022-06-29 03:35:00|8625.9|8625|8626.3|8624.8|8626.6|8625.4|8625.6|8624.4|254
1656474000000|2022-06-29 03:40:00|8626.4|8624.9|8627.2|8625.7|8627.2|8626|8625.8|8624.6|330
1656474300000|2022-06-29 03:45:00|8627.3|8625.8|8627.8|8626.3|8627.9|8626.5|8626.2|8624.9|318
1656474600000|2022-06-29 03:50:00|8628.1|8626.6|8629|8627.5|8629.2|8627.8|8627.8|8626.6|235
1656474900000|2022-06-29 03:55:00|8628.9|8627.4|8628.7|8627.2|8629.7|8628.2|8628.5|8627.1|251
1656475200000|2022-06-29 04:00:00|8628.8|8627.3|8628.4|8626.9|8629.7|8628.5|8627.7|8626.2|294
1656475500000|2022-06-29 04:05:00|8628.5|8627|8629|8627.5|8629.2|8627.9|8627.9|8626.4|237
1656475800000|2022-06-29 04:10:00|8629.1|8627.6|8628.8|8627.3|8629.2|8627.9|8628.5|8627|227
1656476100000|2022-06-29 04:15:00|8628.9|8627.4|8628.6|8627.1|8629.4|8627.9|8628.2|8627.1|236
1656476400000|2022-06-29 04:20:00|8628.7|8627.2|8629.3|8627.8|8629.3|8628.1|8628.5|8627|159
1656476700000|2022-06-29 04:25:00|8629.4|8627.9|8627.9|8626.4|8629.5|8628.3|8627.4|8626|198
1656477000000|2022-06-29 04:30:00|8627.8|8626.3|8615.9|8614.4|8627.9|8626.4|8614.3|8612.8|1023
1656477300000|2022-06-29 04:35:00|8616|8614.5|8612.5|8611|8616.5|8615.2|8612.1|8610.8|725
1656477600000|2022-06-29 04:40:00|8612.6|8611.1|8612|8610.5|8614|8612.5|8611.7|8610.2|620
1656477900000|2022-06-29 04:45:00|8611.9|8610.4|8606.2|8604.7|8612.3|8610.9|8606.2|8604.7|679
1656478200000|2022-06-29 04:50:00|8606.1|8604.6|8611.6|8610.1|8612.2|8610.7|8605|8603.5|662
1656478500000|2022-06-29 04:55:00|8611.4|8609.9|8612.7|8611.2|8614|8612.6|8611.4|8609.9|541
1656478800000|2022-06-29 05:00:00|8612.6|8611.1|8614.6|8613.1|8615|8613.5|8612.3|8610.8|769
1656479100000|2022-06-29 05:05:00|8614.7|8613.2|8616.3|8614.8|8617.3|8615.9|8614|8612.5|573
1656479400000|2022-06-29 05:10:00|8616.4|8614.9|8617|8615.5|8618.4|8616.9|8616|8614.5|487
1656479700000|2022-06-29 05:15:00|8617.1|8615.6|8618.6|8617.1|8619.3|8617.8|8616|8614.7|500
1656480000000|2022-06-29 05:20:00|8618.7|8617.2|8618.4|8616.9|8619|8617.5|8617.3|8616|431
1656480300000|2022-06-29 05:25:00|8618.3|8616.8|8617.3|8615.8|8618.7|8617.2|8617.1|8615.6|435
1656480600000|2022-06-29 05:30:00|8617.2|8615.7|8615.7|8614.2|8617.8|8616.3|8615.7|8614.2|439
1656480900000|2022-06-29 05:35:00|8615.8|8614.3|8615.8|8614.3|8616.3|8614.8|8614.3|8612.8|521
1656481200000|2022-06-29 05:40:00|8615.9|8614.4|8617|8615.5|8617.5|8616|8615.3|8613.8|538
1656481500000|2022-06-29 05:45:00|8616.9|8615.4|8615.6|8614.1|8617.3|8615.8|8614.8|8613.3|481
1656481800000|2022-06-29 05:50:00|8615.5|8614|8615.8|8614.3|8617.1|8615.8|8615.4|8613.9|447
1656482100000|2022-06-29 05:55:00|8615.9|8614.4|8616.1|8614.6|8617.9|8616.9|8615.1|8613.9|642
1656482400000|2022-06-29 06:00:00|8615.9|8614.4|8611.5|8610|8616.8|8615.9|8610.3|8609.2|807
1656482700000|2022-06-29 06:05:00|8611.4|8609.9|8608.9|8607.4|8611.8|8610.6|8608.4|8607.2|788
1656483000000|2022-06-29 06:10:00|8608.8|8607.3|8604.6|8603.1|8609.2|8608|8604.4|8603.1|848
1656483300000|2022-06-29 06:15:00|8604.4|8603.5|8609.1|8608.2|8609.7|8608.8|8603.7|8602.5|683
1656483600000|2022-06-29 06:20:00|8609|8608.1|8612.4|8611.5|8612.7|8611.8|8608.8|8607.9|779
1656483900000|2022-06-29 06:25:00|8612.3|8611.4|8613.4|8611.9|8614.6|8613.7|8610|8609|869
1656484200000|2022-06-29 06:30:00|8613.5|8612|8617.3|8616.4|8617.6|8616.4|8612.1|8611.1|841
1656484500000|2022-06-29 06:35:00|8617.4|8616.5|8615.9|8615|8619.2|8618.2|8614.8|8613.7|813
1656484800000|2022-06-29 06:40:00|8616.1|8615.2|8615.1|8614.2|8616.8|8615.9|8614.9|8613.8|528
1656485100000|2022-06-29 06:45:00|8615.2|8614.3|8614.8|8613.3|8617|8615.7|8613.5|8612.5|551
1656485400000|2022-06-29 06:50:00|8614.4|8613.5|8614.4|8613.5|8615.9|8614.4|8611.7|8610.6|756
1656485700000|2022-06-29 06:55:00|8614.7|8613.2|8612.6|8611.7|8617.1|8615.6|8612.5|8611.3|847
1656486000000|2022-06-29 07:00:00|8612.1|8611.2|8618.5|8617|8627.2|8625.7|8612.1|8611.2|1438
1656486300000|2022-06-29 07:05:00|8618.4|8616.9|8622.6|8621.1|8625.5|8624|8617.5|8616.4|1160
1656486600000|2022-06-29 07:10:00|8622.5|8621|8619.4|8617.9|8624.6|8623.5|8618.8|8617.6|972
1656486900000|2022-06-29 07:15:00|8619.6|8618.1|8622.1|8620.6|8624|8623|8619.1|8617.9|864
1656487200000|2022-06-29 07:20:00|8621.9|8621|8622|8620.5|8623.6|8622.4|8619.9|8618.8|858
1656487500000|2022-06-29 07:25:00|8621.9|8620.4|8620.2|8618.7|8622.8|8621.4|8619.1|8618|905
1656487800000|2022-06-29 07:30:00|8620|8619.1|8618.7|8617.2|8621.1|8620.1|8617.4|8616.3|902
1656488100000|2022-06-29 07:35:00|8618.4|8617.5|8617|8616.1|8619|8618|8615.8|8614.6|834
1656488400000|2022-06-29 07:40:00|8616.8|8615.9|8620|8619.1|8622.3|8621.3|8616.8|8615.9|753
1656488700000|2022-06-29 07:45:00|8620.1|8619.2|8624.1|8622.6|8626|8625.1|8617.7|8616.3|1077
1656489000000|2022-06-29 07:50:00|8623.7|8622.8|8624.3|8623.4|8625.5|8624.3|8623.2|8622.1|773
1656489300000|2022-06-29 07:55:00|8624.2|8623.3|8623.9|8622.4|8625.1|8624.1|8620.8|8619.3|849
1656489600000|2022-06-29 08:00:00|8624|8622.5|8617.7|8616.8|8624.2|8622.5|8614.2|8613|1253
1656489900000|2022-06-29 08:05:00|8617.6|8616.7|8619.2|8618.3|8619.5|8618.4|8615.7|8614.4|900
1656490200000|2022-06-29 08:10:00|8619|8618.1|8624|8622.5|8624.8|8623.9|8618.7|8617.8|758
1656490500000|2022-06-29 08:15:00|8624.1|8622.6|8626.4|8625.5|8626.7|8625.6|8623.9|8622.5|772
1656490800000|2022-06-29 08:20:00|8626.5|8625.6|8628.1|8626.6|8629.8|8628.6|8626.5|8625.6|736
1656491100000|2022-06-29 08:25:00|8627.9|8627|8631.9|8631|8631.9|8631|8627.1|8625.8|686
1656491400000|2022-06-29 08:30:00|8632.4|8630.9|8630.2|8629.3|8632.4|8631.1|8625.2|8624|863
1656491700000|2022-06-29 08:35:00|8630.3|8629.4|8629.5|8628|8631.5|8630.4|8627.6|8626.4|734
1656492000000|2022-06-29 08:40:00|8629.3|8628.4|8631.1|8630.2|8632.2|8631|8628.4|8627.2|795
1656492300000|2022-06-29 08:45:00|8631.2|8630.3|8630.4|8629.5|8631.9|8630.7|8628.1|8627|740
1656492600000|2022-06-29 08:50:00|8630.5|8629.6|8633.4|8632.5|8634.1|8633.2|8630.1|8628.9|845
1656492900000|2022-06-29 08:55:00|8633.5|8632.6|8633.9|8632.4|8634|8633|8632.1|8630.9|659
1656493200000|2022-06-29 09:00:00|8634|8632.5|8635.2|8633.7|8638.1|8636.8|8633.7|8632.5|763
1656493500000|2022-06-29 09:05:00|8635.1|8633.6|8636.1|8635.2|8637.1|8635.8|8631.5|8630.3|934
1656493800000|2022-06-29 09:10:00|8636|8635.1|8640.4|8639.5|8641.3|8640.2|8633.2|8631.9|937
1656494100000|2022-06-29 09:15:00|8640.5|8639|8632.3|8631.4|8640.5|8639.5|8631.3|8630.4|834
1656494400000|2022-06-29 09:20:00|8632.2|8631.3|8631.7|8630.8|8633.1|8632.1|8629.8|8628.7|707
1656494700000|2022-06-29 09:25:00|8631.6|8630.7|8634.3|8633.4|8634.5|8633.6|8630.1|8629|714
1656495000000|2022-06-29 09:30:00|8634.4|8633.5|8635.5|8634.6|8636.5|8635.3|8632.8|8631.6|764
1656495300000|2022-06-29 09:35:00|8635.4|8634.5|8637.2|8636.3|8637.6|8636.5|8634.4|8633.5|669
1656495600000|2022-06-29 09:40:00|8637|8636.1|8636.1|8635.2|8640.3|8639.3|8635.7|8634.6|745
1656495900000|2022-06-29 09:45:00|8636|8635.1|8636.4|8635.5|8639.7|8638.6|8635.8|8634.5|593
1656496200000|2022-06-29 09:50:00|8636.5|8635.6|8641|8639.5|8641.2|8639.9|8635.4|8634|677
1656496500000|2022-06-29 09:55:00|8641.1|8639.6|8646.4|8645.5|8647.1|8646.1|8639.6|8638.5|878
1656496800000|2022-06-29 10:00:00|8646.3|8645.4|8639|8638.1|8646.9|8645.7|8638.4|8637.5|923
1656497100000|2022-06-29 10:05:00|8639.1|8638.2|8642|8641.1|8642.8|8641.9|8638.3|8637.2|648
1656497400000|2022-06-29 10:10:00|8642.1|8641.2|8645.2|8644.3|8645.4|8644.4|8641.9|8641|780
1656497700000|2022-06-29 10:15:00|8645.4|8643.9|8646.3|8644.8|8647.7|8646.8|8642.6|8641.5|740
1656498000000|2022-06-29 10:20:00|8646.2|8644.7|8637.3|8636.4|8647.3|8646.1|8636|8634.5|907
1656498300000|2022-06-29 10:25:00|8637.4|8636.5|8639|8638.1|8640.4|8639.5|8636.2|8635.1|740
1656498600000|2022-06-29 10:30:00|8639.1|8638.2|8640.4|8639.5|8640.7|8639.6|8636.3|8635.2|874
1656498900000|2022-06-29 10:35:00|8640.5|8639.6|8640.5|8639.6|8642.2|8641.1|8638.9|8638|668
1656499200000|2022-06-29 10:40:00|8640.6|8639.7|8640.3|8639.4|8642.5|8641.4|8638.6|8637.3|648
1656499500000|2022-06-29 10:45:00|8640.4|8639.5|8647|8646.1|8647.6|8646.3|8640.4|8639.4|678
1656499800000|2022-06-29 10:50:00|8647.1|8646.2|8650.1|8648.6|8652.2|8650.9|8646.7|8645.4|702
1656500100000|2022-06-29 10:55:00|8650.2|8648.7|8653.1|8651.6|8654|8652.5|8648.6|8647.2|755
1656500400000|2022-06-29 11:00:00|8653|8651.5|8657.5|8656|8659.8|8658.6|8652.5|8651|886
1656500700000|2022-06-29 11:05:00|8657.2|8655.7|8658|8657.1|8659.8|8658.8|8656.1|8655|740
1656501000000|2022-06-29 11:10:00|8657.9|8657|8660.7|8659.8|8661.5|8660.6|8655.2|8654.3|619
1656501300000|2022-06-29 11:15:00|8660.8|8659.9|8655.5|8654.6|8662.4|8661.2|8655.4|8654.3|601
1656501600000|2022-06-29 11:20:00|8655.4|8654.5|8656.3|8655.4|8658.1|8656.9|8653.2|8652|660
1656501900000|2022-06-29 11:25:00|8656.7|8655.2|8656.8|8655.9|8657.8|8656.9|8652.9|8651.9|537
1656502200000|2022-06-29 11:30:00|8656.7|8655.8|8651.4|8650.5|8657.8|8656.9|8649.6|8648.7|645
1656502500000|2022-06-29 11:35:00|8651.3|8650.4|8650.4|8649.5|8651.8|8650.9|8648.3|8647.1|628
1656502800000|2022-06-29 11:40:00|8650.2|8649.3|8655.4|8654.5|8655.6|8654.5|8649.7|8648.5|699
1656503100000|2022-06-29 11:45:00|8655.5|8654.6|8657.9|8656.4|8659.1|8658|8654.2|8653.3|798
1656503400000|2022-06-29 11:50:00|8657.6|8656.7|8657.7|8656.8|8661.4|8660.5|8656.2|8655.3|817
1656503700000|2022-06-29 11:55:00|8657.8|8656.9|8657.8|8656.3|8661.6|8660.4|8655.9|8655|886
1656504000000|2022-06-29 12:00:00|8658|8656.5|8653.1|8651.6|8658.2|8656.5|8651.6|8650.4|951
1656504300000|2022-06-29 12:05:00|8652.7|8651.8|8649.3|8648.4|8653|8651.9|8649.1|8647.6|871
1656504600000|2022-06-29 12:10:00|8649.2|8648.3|8646.3|8645.4|8650|8649.1|8646.3|8645.4|623
1656504900000|2022-06-29 12:15:00|8646.5|8645.6|8648.2|8647.3|8648.3|8647.4|8644.3|8643.2|741
1656505200000|2022-06-29 12:20:00|8648.7|8647.8|8651|8650.1|8651.5|8650.5|8645.4|8644.2|694
1656505500000|2022-06-29 12:25:00|8651.2|8649.7|8653.5|8649|8654.1|8652|8649.3|8648.2|824
1656505800000|2022-06-29 12:30:00|8652.8|8649.4|8648|8647.1|8654.2|8650.9|8646.6|8645|1121
1656506100000|2022-06-29 12:35:00|8648.1|8647.2|8651.2|8649.7|8654.5|8653|8647.3|8646.1|955
1656506400000|2022-06-29 12:40:00|8651.3|8649.8|8651.2|8650.3|8651.5|8650.5|8648|8646.9|906
1656506700000|2022-06-29 12:45:00|8651.3|8650.4|8652.7|8651.2|8652.9|8651.8|8648.5|8647.4|736
1656507000000|2022-06-29 12:50:00|8652.6|8651.1|8655|8654.1|8655.6|8654.5|8650.8|8649.6|731
1656507300000|2022-06-29 12:55:00|8654.9|8654|8657.8|8656.3|8659.4|8658.3|8654.7|8653.7|711
1656507600000|2022-06-29 13:00:00|8657.7|8656.2|8652.8|8651.9|8658.3|8657|8652|8650.8|781
1656507900000|2022-06-29 13:05:00|8652.7|8651.8|8645.7|8644.8|8653.5|8652.4|8645.6|8644.7|791
1656508200000|2022-06-29 13:10:00|8645.6|8644.7|8648.1|8646.6|8648.7|8647.3|8644.3|8643|995
1656508500000|2022-06-29 13:15:00|8648.2|8646.7|8649.4|8647.9|8652.7|8651.5|8645.9|8644.7|1148
1656508800000|2022-06-29 13:20:00|8649.6|8648.1|8648.6|8647.7|8651.4|8650.5|8647|8646|990
1656509100000|2022-06-29 13:25:00|8648.9|8647.4|8641|8639.5|8648.9|8647.6|8640.6|8639.4|1072
1656509400000|2022-06-29 13:30:00|8640.8|8639.9|8641.4|8639.9|8644.8|8643.6|8638.1|8636.7|1239
1656509700000|2022-06-29 13:35:00|8641.3|8639.8|8646.2|8645.3|8647|8645.8|8641.2|8639.8|1033
1656510000000|2022-06-29 13:40:00|8646.7|8645.2|8650.2|8649.3|8653|8651.7|8646|8644.9|1003
1656510300000|2022-06-29 13:45:00|8650.5|8649.6|8652|8650.5|8653.1|8652.2|8648.5|8647.5|1107
1656510600000|2022-06-29 13:50:00|8651.9|8650.4|8653.3|8652.4|8653.8|8652.8|8648|8647.1|1201
1656510900000|2022-06-29 13:55:00|8653.6|8652.1|8656.4|8654.9|8657.6|8656.3|8651|8650.1|1183
1656511200000|2022-06-29 14:00:00|8656|8655.1|8652.5|8651.6|8656.9|8655.8|8650.5|8649.3|1116
1656511500000|2022-06-29 14:05:00|8652.6|8651.7|8656|8655.1|8657.2|8656|8652.6|8651.7|1060
1656511800000|2022-06-29 14:10:00|8656.1|8655.2|8656.6|8655.7|8657.6|8656.5|8654.3|8653.3|869
1656512100000|2022-06-29 14:15:00|8656.5|8655.6|8656.7|8655.8|8657|8656.1|8654|8652.9|805
1656512400000|2022-06-29 14:20:00|8656.6|8655.7|8652.1|8651.2|8656.8|8655.7|8652|8651.1|975
1656512700000|2022-06-29 14:25:00|8652|8651.1|8648|8646.5|8652.6|8651.5|8646.4|8645.5|947
1656513000000|2022-06-29 14:30:00|8648.1|8646.6|8645.6|8644.7|8650.2|8648.9|8645.6|8644.4|1091
1656513300000|2022-06-29 14:35:00|8645.7|8644.8|8644.7|8643.8|8648.7|8647.4|8643.8|8642.6|1149
1656513600000|2022-06-29 14:40:00|8644.9|8644|8641.4|8640.5|8645.4|8644.3|8640.1|8638.8|1148
1656513900000|2022-06-29 14:45:00|8641.2|8640.3|8648.4|8647.5|8648.4|8647.5|8640.1|8638.9|1023
1656514200000|2022-06-29 14:50:00|8648.5|8647.6|8645.5|8644.6|8650.5|8649.4|8643.8|8642.7|1138
1656514500000|2022-06-29 14:55:00|8645.3|8644.4|8644.8|8643.9|8648.1|8647|8642.8|8641.6|1244
1656514800000|2022-06-29 15:00:00|8644.7|8643.8|8641|8640.1|8645.7|8644.6|8638.9|8637.9|846
1656515100000|2022-06-29 15:05:00|8641.3|8639.8|8640.5|8639.6|8643.1|8641.9|8639.3|8638.1|772
1656515400000|2022-06-29 15:10:00|8640.6|8639.7|8639.6|8638.7|8641.5|8640.3|8638.5|8637.6|800
1656515700000|2022-06-29 15:15:00|8640|8638.5|8637.2|8636.3|8640.7|8639.5|8636.4|8635.5|642
1656516000000|2022-06-29 15:20:00|8637.4|8636.5|8635.8|8634.9|8638.6|8637.3|8635.8|8634.8|746
1656516300000|2022-06-29 15:25:00|8635.7|8634.8|8638|8636.5|8639.6|8638.7|8634.6|8633.4|840
1656516600000|2022-06-29 15:30:00|8637.7|8636.8|8634.2|8633.3|8639.4|8638.5|8634.2|8632.9|706
1656516900000|2022-06-29 15:35:00|8634.1|8633.2|8635.6|8634.7|8635.7|8634.8|8633.4|8632.4|634
1656517200000|2022-06-29 15:40:00|8635.7|8634.8|8631.6|8630.7|8635.9|8634.9|8631.6|8630.4|665
1656517500000|2022-06-29 15:45:00|8631.7|8630.8|8632.6|8631.7|8633|8632|8630.8|8629.8|587
1656517800000|2022-06-29 15:50:00|8632.5|8631.6|8629.8|8628.9|8633.1|8632|8628|8627.1|524
1656518100000|2022-06-29 15:55:00|8630.2|8628.7|8620.1|8619.2|8630.2|8629.1|8618.9|8617.5|858
1656518400000|2022-06-29 16:00:00|8620.6|8619.1|8621.1|8619.6|8626.3|8625.1|8620.6|8619.1|803
1656518700000|2022-06-29 16:05:00|8620.8|8619.9|8620.3|8619.4|8622.6|8621.7|8619.1|8617.9|667
1656519000000|2022-06-29 16:10:00|8620.2|8619.3|8622|8621.1|8622.8|8621.7|8618.8|8617.8|634
1656519300000|2022-06-29 16:15:00|8621.9|8621|8624|8623.1|8624.5|8623.5|8621.2|8620.3|643
1656519600000|2022-06-29 16:20:00|8623.9|8623|8622.8|8621.9|8624.4|8623.2|8621.5|8620.5|549
1656519900000|2022-06-29 16:25:00|8622.7|8621.8|8618.7|8617.8|8624.1|8622.8|8618.3|8617.4|607
1656520200000|2022-06-29 16:30:00|8618.5|8617.6|8615.5|8614.6|8619.2|8618.1|8615|8613.8|678
1656520500000|2022-06-29 16:35:00|8615.4|8614.5|8616.1|8615.2|8617.9|8617|8615.4|8614.5|509
1656520800000|2022-06-29 16:40:00|8616.2|8615.3|8616|8615.1|8616.9|8616|8614.4|8613.5|612
1656521100000|2022-06-29 16:45:00|8616.1|8615.2|8618.2|8616.7|8618.7|8617.8|8616|8615|494
1656521400000|2022-06-29 16:50:00|8618|8617.1|8618.2|8617.3|8619.8|8618.9|8617.5|8616.3|589
1656521700000|2022-06-29 16:55:00|8618.1|8617.2|8617.6|8616.7|8619.1|8618.1|8616.1|8615.1|615
1656522000000|2022-06-29 17:00:00|8617.5|8616.6|8615.9|8615|8617.9|8616.9|8615.5|8614.5|585
1656522300000|2022-06-29 17:05:00|8615.8|8614.9|8614.2|8613.3|8615.9|8615|8614.2|8613.1|547
1656522600000|2022-06-29 17:10:00|8614.4|8613.5|8615.8|8614.9|8615.9|8615|8614.2|8613|578
1656522900000|2022-06-29 17:15:00|8615.9|8615|8615.8|8614.9|8616.3|8615.4|8615.2|8614.1|446
1656523200000|2022-06-29 17:20:00|8615.9|8615|8615.4|8614.5|8617|8615.9|8613.9|8612.8|428
1656523500000|2022-06-29 17:25:00|8615.3|8614.4|8613.6|8612.7|8616.4|8615.2|8613.3|8612.1|449
1656523800000|2022-06-29 17:30:00|8613.5|8612.6|8613.3|8612.4|8614.3|8613.1|8612.1|8610.9|411
1656524100000|2022-06-29 17:35:00|8613.2|8612.3|8613.7|8612.2|8613.9|8612.7|8611.6|8610.5|403
1656524400000|2022-06-29 17:40:00|8613.8|8612.8|8612.6|8611.7|8614.1|8613.1|8612.3|8611.3|285
1656524700000|2022-06-29 17:45:00|8612.9|8611.4|8612.5|8611.6|8613.5|8612.3|8612.1|8610.9|286
1656525000000|2022-06-29 17:50:00|8612.4|8611.5|8612.4|8611.5|8613.6|8612.4|8611.5|8610.6|283
1656525300000|2022-06-29 17:55:00|8612.5|8611.6|8612.9|8612|8614.6|8613.5|8611.2|8610|412
1656525600000|2022-06-29 18:00:00|8612.8|8611.9|8613|8612.1|8613.9|8612.7|8611.7|8610.6|475
1656525900000|2022-06-29 18:05:00|8612.9|8612|8612.1|8611.2|8613.9|8613|8612|8610.8|436
1656526200000|2022-06-29 18:10:00|8612.2|8611.3|8612.5|8611.6|8612.9|8611.9|8610.7|8609.7|446
1656526500000|2022-06-29 18:15:00|8612.7|8611.8|8613.2|8612.3|8613.4|8612.3|8612.4|8611.3|363
1656526800000|2022-06-29 18:20:00|8613.1|8612.2|8613.6|8612.7|8614.4|8613.3|8613|8611.8|311
1656527100000|2022-06-29 18:25:00|8613.7|8612.8|8612.1|8611.2|8614.1|8613.2|8611.5|8610.6|330
1656527400000|2022-06-29 18:30:00|8611.8|8610.9|8611.2|8610.3|8612.9|8611.8|8611|8609.9|397
1656527700000|2022-06-29 18:35:00|8611.1|8610.2|8611.9|8611|8612.1|8611|8610.5|8609.6|265
1656528000000|2022-06-29 18:40:00|8612.1|8611.2|8613.4|8612.5|8613.6|8612.7|8611.6|8610.3|338
1656528300000|2022-06-29 18:45:00|8613.3|8612.4|8614.5|8613.6|8615|8613.8|8612.6|8611.7|368
1656528600000|2022-06-29 18:50:00|8614.4|8613.5|8616.6|8615.7|8617|8615.8|8614.1|8613|351
1656528900000|2022-06-29 18:55:00|8616.9|8615.4|8616.5|8615.6|8618.2|8617.3|8614.8|8613.8|459
1656529200000|2022-06-29 19:00:00|8616.6|8615.7|8614.2|8613.3|8617.4|8616.3|8614.1|8612.9|548
1656529500000|2022-06-29 19:05:00|8614.3|8613.4|8613|8612.1|8615.2|8614.2|8612.7|8611.8|386
1656529800000|2022-06-29 19:10:00|8613.3|8612.4|8614.2|8613.3|8614.5|8613.3|8612.9|8611.8|266
1656530100000|2022-06-29 19:15:00|8614.1|8613.2|8614.7|8613.8|8616|8614.6|8614.1|8612.9|410
1656530400000|2022-06-29 19:20:00|8614.8|8613.9|8614.4|8613.5|8615.4|8614.3|8613.8|8612.9|402
1656530700000|2022-06-29 19:25:00|8614.5|8613.6|8616.1|8615.2|8616.9|8615.8|8614.1|8613|367
1656531000000|2022-06-29 19:30:00|8616.2|8615.3|8617.1|8616.2|8617.4|8616.5|8614.8|8613.5|394
1656531300000|2022-06-29 19:35:00|8617|8616.1|8615.8|8614.9|8617.3|8616.2|8615.1|8614.2|345
1656531600000|2022-06-29 19:40:00|8615.7|8614.8|8616.3|8614.8|8616.9|8615.8|8615.1|8613.9|348
1656531900000|2022-06-29 19:45:00|8616.2|8614.7|8617|8616.1|8617.4|8616.2|8614.2|8613.2|427
1656532200000|2022-06-29 19:50:00|8617.1|8616.2|8619.4|8617.9|8619.9|8618.8|8613.7|8612.3|469
1656532500000|2022-06-29 19:55:00|8619.2|8618.3|8617.6|8616.1|8619.6|8618.7|8616.9|8615.8|392
1656532800000|2022-06-29 20:00:00|8617.2|8616.3|8616.3|8614.8|8617.5|8616.3|8615.1|8614.1|264
1656533100000|2022-06-29 20:05:00|8615.8|8614.9|8617.7|8616.2|8619.2|8617.7|8615.3|8614.2|290
1656533400000|2022-06-29 20:10:00|8617.6|8616.1|8615.9|8615|8617.8|8616.5|8615.7|8614.7|244
1656533700000|2022-06-29 20:15:00|8616|8615.1|8615.1|8614.2|8616.5|8615.4|8614.8|8613.6|199
1656534000000|2022-06-29 20:20:00|8615|8614.1|8615|8613.5|8615.5|8614.4|8614.4|8613.2|184
1656534300000|2022-06-29 20:25:00|8615.1|8613.6|8614.5|8613|8615.1|8613.6|8612.7|8611.7|241
1656534600000|2022-06-29 20:30:00|8614.7|8613.2|8613.6|8612.1|8615.1|8613.9|8613.2|8612|161
1656534900000|2022-06-29 20:35:00|8613.7|8612.2|8614.7|8613.2|8615|8613.8|8613|8611.9|145
1656535200000|2022-06-29 20:40:00|8614.8|8613.3|8613.9|8612.4|8615.6|8613.9|8613.4|8612.2|156
1656535500000|2022-06-29 20:45:00|8613.8|8612.3|8613.3|8611.8|8614.3|8613|8612.7|8611.4|216
1656535800000|2022-06-29 20:50:00|8613.4|8611.9|8612.9|8611.4|8613.9|8612.2|8612.6|8610.9|243
1656536100000|2022-06-29 20:55:00|8613|8611.5|8620.3|8609.3|8620.5|8612.2|8612.4|8608.6|509
1656536400000|2022-06-29 21:00:00|8620.4|8609.4|8618.2|8607.2|8621.1|8610.1|8615|8604|80
1656536700000|2022-06-29 21:05:00|8618.6|8607.6|8618.7|8610.2|8620.3|8610.3|8618.1|8607.3|116
1656537000000|2022-06-29 21:10:00|8619.8|8610.3|8617.4|8612.6|8621.4|8612.6|8617.4|8608.9|196
1656537300000|2022-06-29 21:15:00|8620.7|8609.7|8618.7|8612.2|8622.3|8613.1|8617.5|8608.1|205
1656537600000|2022-06-29 21:20:00|8619.5|8608.5|8618.5|8613.3|8622.8|8614.2|8618.4|8608.5|670
1656537900000|2022-06-29 21:25:00|8618.4|8613.4|8617|8606.2|8621.5|8613.7|8615.4|8605|481
1656538200000|2022-06-29 21:30:00|8617.5|8606.5|8616.3|8610.8|8619.5|8611.5|8614.8|8603.8|272
1656538500000|2022-06-29 21:35:00|8616.1|8611|8615.5|8611.7|8619.4|8611.8|8615.1|8605.7|184
1656538800000|2022-06-29 21:40:00|8615.9|8611.8|8616.4|8608.4|8619.2|8611.8|8615.3|8606.1|377
1656539100000|2022-06-29 21:45:00|8615.5|8608.1|8615.9|8610.3|8618.6|8611.5|8614.7|8607.2|242
1656539400000|2022-06-29 21:50:00|8615.7|8610.5|8616.1|8609.8|8619.1|8611.1|8614.9|8607.4|213
1656539700000|2022-06-29 21:55:00|8616.2|8610|8617.7|8609.5|8620.1|8611.8|8615.7|8608.1|259
1656540000000|2022-06-29 22:00:00|8619.2|8608.2|8617.7|8611.7|8620.2|8613.4|8615.6|8608.1|506
1656540300000|2022-06-29 22:05:00|8617.6|8611.8|8615.9|8612.8|8619.6|8614|8615.6|8611.8|817
1656540600000|2022-06-29 22:10:00|8615.8|8612.6|8612.6|8610.4|8616.9|8614.3|8612.2|8609.7|902
1656540900000|2022-06-29 22:15:00|8612.5|8610.2|8613.3|8611.1|8614.1|8612.2|8611.8|8609.8|697
1656541200000|2022-06-29 22:20:00|8613.5|8610.6|8616|8613.5|8616|8613.7|8612.8|8610.6|729
1656541500000|2022-06-29 22:25:00|8615.9|8613.6|8614.6|8612.3|8616.5|8614|8614.1|8612|815
1656541800000|2022-06-29 22:30:00|8614.2|8612.7|8615.1|8612.9|8615.5|8613.4|8613.7|8611.3|780
1656542100000|2022-06-29 22:35:00|8614.8|8613.3|8615.5|8613.1|8616|8614|8614.6|8612.4|546
1656542400000|2022-06-29 22:40:00|8615.6|8614|8616.1|8613.9|8616.7|8614.7|8615.1|8613.1|579
1656542700000|2022-06-29 22:45:00|8615.7|8614.2|8615.6|8614.1|8616.9|8614.7|8615|8613.1|389
1656543000000|2022-06-29 22:50:00|8615.7|8613.5|8615.8|8613.3|8616.6|8614.6|8615.2|8613.1|575
1656543300000|2022-06-29 22:55:00|8615.6|8613.5|8615.3|8613.8|8616.6|8614.8|8614.8|8612.9|527
1656543600000|2022-06-29 23:00:00|8614.5|8613|8614.3|8612.8|8616.8|8614.8|8614.2|8612.3|488
1656543900000|2022-06-29 23:05:00|8614.4|8612.9|8614|8612.5|8615.4|8613.4|8613.3|8611.6|396
1656544200000|2022-06-29 23:10:00|8614.1|8612.6|8613.4|8611.9|8614.5|8613|8612|8610.5|452
1656544500000|2022-06-29 23:15:00|8613.3|8611.8|8613.6|8612.1|8614.3|8612.8|8613.1|8611.6|383
1656544800000|2022-06-29 23:20:00|8613.5|8612|8615|8613.5|8615.7|8614.2|8613.4|8611.9|451
1656545100000|2022-06-29 23:25:00|8614.9|8613.4|8614.5|8613|8615.7|8614.4|8614.1|8612.6|497
1656545400000|2022-06-29 23:30:00|8614.4|8612.9|8613.4|8611.9|8615.3|8613.8|8612.7|8611.2|444
1656545700000|2022-06-29 23:35:00|8613.5|8612|8613.5|8612|8613.8|8612.3|8612.8|8611.3|231
1656546000000|2022-06-29 23:40:00|8613.4|8611.9|8613.3|8611.8|8614.3|8613.1|8613.1|8611.6|377
1656546300000|2022-06-29 23:45:00|8613.2|8611.7|8614.5|8613|8614.8|8613.6|8613.2|8611.7|194
1656546600000|2022-06-29 23:50:00|8614.6|8613.1|8612.8|8611.3|8614.8|8613.3|8612.3|8610.8|237
1656546900000|2022-06-29 23:55:00|8612.9|8611.4|8612.7|8611.2|8613.2|8611.7|8612|8610.5|317
1656547200000|2022-06-30 00:00:00|8612.8|8611.3|8611.3|8609.8|8613.1|8611.7|8610.6|8609.4|588
1656547500000|2022-06-30 00:05:00|8611.4|8609.9|8613.2|8611.7|8613.3|8612.1|8611|8609.5|372
1656547800000|2022-06-30 00:10:00|8613|8611.5|8612.7|8611.8|8613.3|8611.8|8611.8|8610.4|340
1656548100000|2022-06-30 00:15:00|8613.1|8611.6|8613.8|8612.3|8614.7|8613.3|8613|8611.5|415
1656548400000|2022-06-30 00:20:00|8613.7|8612.2|8613.6|8612.1|8614.1|8612.6|8613.1|8611.6|357
1656548700000|2022-06-30 00:25:00|8613.5|8612|8614|8612.5|8614.7|8613.3|8613|8611.7|315
1656549000000|2022-06-30 00:30:00|8613.9|8612.4|8615.2|8613.7|8615.6|8614.4|8613.9|8612.4|395
1656549300000|2022-06-30 00:35:00|8615.3|8613.8|8616.5|8615|8616.7|8615.2|8614.9|8613.6|320
1656549600000|2022-06-30 00:40:00|8616.4|8614.9|8613.4|8611.9|8616.5|8615|8613.2|8611.7|330
1656549900000|2022-06-30 00:45:00|8613.6|8612.1|8611.9|8610.4|8613.8|8612.3|8610.7|8609.5|385
1656550200000|2022-06-30 00:50:00|8611.6|8610.1|8613.2|8611.7|8613.4|8611.9|8611.3|8609.8|710
1656550500000|2022-06-30 00:55:00|8613|8611.5|8611.5|8610|8613|8611.5|8610.9|8609.4|659
1656550800000|2022-06-30 01:00:00|8611.6|8610.1|8613.4|8611.9|8613.8|8612.7|8611.2|8609.7|555
1656551100000|2022-06-30 01:05:00|8613.3|8611.8|8616.3|8614.8|8616.5|8615|8613.2|8611.8|467
1656551400000|2022-06-30 01:10:00|8616.2|8614.7|8617.2|8615.7|8618|8616.9|8614.7|8613.2|567
1656551700000|2022-06-30 01:15:00|8617.3|8615.8|8617.8|8616.3|8618.4|8616.9|8616|8614.7|465
1656552000000|2022-06-30 01:20:00|8617.9|8616.4|8617.5|8616|8618.8|8617.5|8616.6|8615.4|497
1656552300000|2022-06-30 01:25:00|8617.4|8615.9|8616.9|8615.4|8618.4|8617.1|8616.3|8614.8|398
1656552600000|2022-06-30 01:30:00|8616.8|8615.3|8620|8618.5|8620.5|8619.1|8616.6|8615.1|760
1656552900000|2022-06-30 01:35:00|8619.9|8618.4|8617.8|8616.3|8620.7|8619.5|8617.2|8615.9|588
1656553200000|2022-06-30 01:40:00|8617.7|8616.2|8616.3|8615.4|8619.7|8618.2|8616.2|8614.9|641
1656553500000|2022-06-30 01:45:00|8616.4|8615.5|8614.2|8612.7|8617.8|8616.3|8613.7|8612.6|591
1656553800000|2022-06-30 01:50:00|8614.3|8612.8|8612.3|8610.8|8614.6|8613.2|8610.9|8609.6|520
1656554100000|2022-06-30 01:55:00|8612.2|8610.7|8613.9|8612.4|8614.8|8613.5|8612.2|8610.7|486
1656554400000|2022-06-30 02:00:00|8613.8|8612.3|8614.6|8613.1|8615.8|8614.6|8612.2|8611|577
1656554700000|2022-06-30 02:05:00|8614.5|8613|8613.1|8611.6|8614.5|8613.3|8612.2|8610.9|350
1656555000000|2022-06-30 02:10:00|8612.8|8611.9|8613.7|8612.2|8614.7|8613.4|8612.6|8611.2|578
1656555300000|2022-06-30 02:15:00|8613.8|8612.3|8612.4|8610.9|8614.2|8612.7|8612.2|8610.8|437
1656555600000|2022-06-30 02:20:00|8612.6|8611.1|8612.1|8611.2|8613.1|8611.9|8611.6|8610.4|426
1656555900000|2022-06-30 02:25:00|8612.2|8611.3|8612.7|8611.2|8613.6|8612.1|8610.9|8609.7|538
1656556200000|2022-06-30 02:30:00|8612.6|8611.1|8613.2|8611.7|8615.1|8613.6|8612.6|8611.1|414
1656556500000|2022-06-30 02:35:00|8613.3|8611.8|8615.2|8613.7|8615.9|8614.5|8613.1|8611.6|421
1656556800000|2022-06-30 02:40:00|8615.1|8613.6|8614.7|8613.2|8615.3|8613.9|8614.3|8613|397
1656557100000|2022-06-30 02:45:00|8614.8|8613.3|8615.3|8613.8|8615.6|8614.3|8614.3|8612.8|388
1656557400000|2022-06-30 02:50:00|8615.4|8613.9|8615.2|8613.7|8615.6|8614.2|8614.5|8613.4|399
1656557700000|2022-06-30 02:55:00|8615.3|8613.8|8614.5|8613.6|8615.6|8614.2|8614.1|8612.9|290
1656558000000|2022-06-30 03:00:00|8614.6|8613.7|8614.4|8612.9|8615.7|8614.2|8614.1|8612.9|344
1656558300000|2022-06-30 03:05:00|8614.5|8613|8616.5|8615|8617.4|8616|8614.1|8612.7|348
1656558600000|2022-06-30 03:10:00|8616.4|8614.9|8616.3|8614.8|8616.8|8615.5|8615.1|8613.9|286
1656558900000|2022-06-30 03:15:00|8616.4|8614.9|8615.4|8613.9|8616.8|8615.6|8614.9|8613.5|334
1656559200000|2022-06-30 03:20:00|8615.3|8613.8|8615.8|8614.3|8615.9|8614.4|8614.6|8613.2|291
1656559500000|2022-06-30 03:25:00|8615.9|8614.4|8616.1|8614.6|8616.5|8615.3|8615|8613.8|260
1656559800000|2022-06-30 03:30:00|8616.2|8614.7|8616.8|8615.3|8617.1|8616|8615.8|8614.6|315
1656560100000|2022-06-30 03:35:00|8616.7|8615.2|8618.4|8616.9|8618.6|8617.4|8616.2|8615.1|343
1656560400000|2022-06-30 03:40:00|8618.5|8617|8618.8|8617.3|8619.8|8618.5|8618.2|8616.7|337
1656560700000|2022-06-30 03:45:00|8618.7|8617.2|8618.6|8617.1|8619.6|8618.3|8617.7|8616.5|288
1656561000000|2022-06-30 03:50:00|8618.5|8617|8618|8616.5|8618.8|8617.5|8617.5|8616.2|215
1656561300000|2022-06-30 03:55:00|8617.9|8616.4|8618.9|8617.4|8619.1|8617.8|8617.6|8616.3|283
1656561600000|2022-06-30 04:00:00|8619|8617.5|8617.2|8615.7|8619.1|8617.9|8616.5|8615.1|343
1656561900000|2022-06-30 04:05:00|8617.1|8615.6|8616.9|8615.4|8617.6|8616.3|8616.4|8614.9|208
1656562200000|2022-06-30 04:10:00|8616.8|8615.3|8617.5|8616|8617.6|8616.5|8616.7|8615.2|176
1656562500000|2022-06-30 04:15:00|8617.4|8615.9|8618.2|8616.7|8619.3|8617.8|8617.4|8615.9|246
1656562800000|2022-06-30 04:20:00|8618.1|8616.6|8619.1|8617.6|8619.4|8618.3|8618|8616.6|202
1656563100000|2022-06-30 04:25:00|8619.2|8617.7|8617.5|8616|8619.2|8617.8|8617.2|8615.8|218
1656563400000|2022-06-30 04:30:00|8617.4|8615.9|8619.3|8618.4|8619.7|8618.6|8617.4|8615.9|297
1656563700000|2022-06-30 04:35:00|8619.4|8618.5|8619|8618.1|8619.7|8618.6|8618.3|8617|190
1656564000000|2022-06-30 04:40:00|8619.1|8618.2|8619.5|8618.6|8619.9|8618.8|8618.8|8617.6|194
1656564300000|2022-06-30 04:45:00|8619.4|8618.5|8619.5|8618|8620.3|8619.2|8619|8617.8|176
1656564600000|2022-06-30 04:50:00|8619.2|8618.3|8618.9|8617.4|8619.4|8618.3|8618|8616.8|215
1656564900000|2022-06-30 04:55:00|8618.8|8617.3|8617.8|8616.3|8619.5|8618.4|8617.4|8616.2|299
1656565200000|2022-06-30 05:00:00|8618|8616.5|8619|8617.5|8619.2|8617.7|8617.1|8616|287
1656565500000|2022-06-30 05:05:00|8619.1|8617.6|8616.5|8615|8619.5|8618.3|8616.4|8615|387
1656565800000|2022-06-30 05:10:00|8616.6|8615.1|8614.9|8613.4|8616.9|8615.4|8614.4|8613.2|379
1656566100000|2022-06-30 05:15:00|8615|8613.5|8616|8615.1|8616.6|8615.1|8614.3|8613.3|280
1656566400000|2022-06-30 05:20:00|8616.1|8615.2|8617.6|8616.1|8618|8616.5|8615.8|8614.4|365
1656566700000|2022-06-30 05:25:00|8617.8|8616.3|8618.3|8616.8|8620.4|8619|8617.7|8616.3|642
1656567000000|2022-06-30 05:30:00|8618.4|8616.9|8616.6|8615.1|8618.4|8617|8616.1|8614.6|611
1656567300000|2022-06-30 05:35:00|8616.5|8615|8611.9|8611|8617.1|8615.6|8611.5|8610.4|605
1656567600000|2022-06-30 05:40:00|8612|8611.1|8608.7|8607.2|8612.1|8611.1|8608.1|8607|602
1656567900000|2022-06-30 05:45:00|8608.4|8607.5|8608.3|8606.8|8610.5|8609|8607.1|8606.1|521
1656568200000|2022-06-30 05:50:00|8608.4|8606.9|8607.3|8606.4|8608.6|8607.5|8606.7|8605.4|451
1656568500000|2022-06-30 05:55:00|8607.2|8606.3|8609.9|8607.2|8609.9|8607.2|8606.1|8605.1|592
1656568800000|2022-06-30 06:00:00|8608.4|8606.9|8607.9|8606.4|8611.3|8608.7|8606.9|8603.6|950
1656569100000|2022-06-30 06:05:00|8607.5|8606.6|8608.4|8606.9|8610.1|8608.8|8605.6|8604.7|692
1656569400000|2022-06-30 06:10:00|8608.5|8607|8605.7|8604.8|8610.4|8608.9|8604.4|8603.2|805
1656569700000|2022-06-30 06:15:00|8605.8|8604.9|8607|8606.1|8608.4|8607.1|8604.8|8603.9|690
1656570000000|2022-06-30 06:20:00|8607.3|8605.8|8605.8|8604.9|8608.3|8607.4|8605.2|8604.3|675
1656570300000|2022-06-30 06:25:00|8605.9|8605|8605.3|8603.8|8607.1|8606.2|8602.6|8601.5|518
1656570600000|2022-06-30 06:30:00|8605.5|8604|8613.7|8612.8|8614.2|8613|8605.4|8603.9|856
1656570900000|2022-06-30 06:35:00|8613.6|8612.7|8617.4|8615.9|8618.1|8616.9|8612.4|8611|782
1656571200000|2022-06-30 06:40:00|8617.5|8616|8619.1|8616.6|8621|8619.7|8615.7|8614.8|757
1656571500000|2022-06-30 06:45:00|8618.8|8617.3|8615.9|8615|8619|8617.5|8613.8|8612.9|812
1656571800000|2022-06-30 06:50:00|8616.1|8615.2|8616.4|8614.9|8616.7|8615.5|8613.4|8612.3|833
1656572100000|2022-06-30 06:55:00|8616.7|8615.2|8595.9|8594.4|8616.7|8615.2|8595.3|8593.8|1191
1656572400000|2022-06-30 07:00:00|8596.1|8594.6|8599.7|8598.2|8600|8598.8|8590.7|8589.5|1392
1656572700000|2022-06-30 07:05:00|8599.6|8598.1|8596|8594.5|8600.7|8599.5|8593.9|8592.8|991
1656573000000|2022-06-30 07:10:00|8595.9|8594.4|8591.1|8590.2|8597.1|8596|8590.6|8589.4|1019
1656573300000|2022-06-30 07:15:00|8591.2|8590.3|8593.9|8593|8597.6|8596.6|8590.8|8589.9|972
1656573600000|2022-06-30 07:20:00|8593.8|8592.9|8600.6|8599.7|8602.1|8600.8|8593.8|8592.6|886
1656573900000|2022-06-30 07:25:00|8600.1|8599.2|8604.8|8603.9|8605.2|8604.1|8599.5|8598.6|762
1656574200000|2022-06-30 07:30:00|8604.7|8603.8|8603.9|8602.4|8606.5|8605.6|8601.7|8600.8|858
1656574500000|2022-06-30 07:35:00|8603.6|8602.7|8605.3|8604.4|8606.6|8605.5|8603.5|8602.4|943
1656574800000|2022-06-30 07:40:00|8605.6|8604.1|8612.1|8611.2|8612.9|8611.6|8605.3|8604.1|921
1656575100000|2022-06-30 07:45:00|8612.2|8611.3|8612|8610.5|8613.7|8612.6|8609.9|8608.8|948
1656575400000|2022-06-30 07:50:00|8612.1|8610.6|8610.8|8609.3|8612.2|8610.8|8608|8606.7|728
1656575700000|2022-06-30 07:55:00|8610.6|8609.1|8611.4|8609.9|8612.2|8610.9|8604.4|8603.5|1009
1656576000000|2022-06-30 08:00:00|8611.6|8610.1|8605.6|8604.1|8612.6|8611.1|8605.2|8604.1|896
1656576300000|2022-06-30 08:05:00|8605.5|8604|8594.5|8593.6|8605.5|8604.3|8594.2|8593.3|875
1656576600000|2022-06-30 08:10:00|8594.8|8593.3|8593.8|8592.9|8596.6|8595.4|8592.9|8591.7|872
1656576900000|2022-06-30 08:15:00|8594.2|8592.7|8591.3|8589.8|8596.2|8595|8590.4|8589.3|788
1656577200000|2022-06-30 08:20:00|8591|8590.1|8588.1|8587.2|8591.5|8590.2|8587.1|8585.7|694
1656577500000|2022-06-30 08:25:00|8588.2|8587.3|8594|8593.1|8595.1|8593.8|8587.3|8586.3|808
1656577800000|2022-06-30 08:30:00|8594.1|8593.2|8596.9|8595.4|8596.9|8595.9|8592.4|8591.5|712
1656578100000|2022-06-30 08:35:00|8596.6|8595.7|8599.4|8597.9|8606.2|8604.5|8595.4|8594.5|1040
1656578400000|2022-06-30 08:40:00|8599.5|8598|8596.5|8595|8600.8|8599.4|8594.6|8593.4|1146
1656578700000|2022-06-30 08:45:00|8596.4|8594.9|8597.3|8595.8|8598.2|8597.1|8595.7|8594.3|769
1656579000000|2022-06-30 08:50:00|8597.4|8595.9|8598.6|8597.7|8599.9|8598.9|8596.7|8595.5|784
1656579300000|2022-06-30 08:55:00|8598.5|8597.6|8600|8598.5|8600.5|8599.1|8596.5|8595.4|664
1656579600000|2022-06-30 09:00:00|8599.9|8598.4|8599.4|8598.5|8602.4|8601.2|8598.9|8597.8|821
1656579900000|2022-06-30 09:05:00|8599.5|8598.6|8601.9|8600.4|8602.4|8601.2|8598.9|8597.8|772
1656580200000|2022-06-30 09:10:00|8601.8|8600.3|8600.7|8599.2|8602.2|8601.1|8599.2|8598.3|623
1656580500000|2022-06-30 09:15:00|8600.6|8599.1|8598.8|8597.9|8601.2|8600.2|8597.2|8595.9|709
1656580800000|2022-06-30 09:20:00|8598.7|8597.8|8594.3|8592.8|8598.7|8597.8|8593.6|8592.4|792
1656581100000|2022-06-30 09:25:00|8594.4|8592.9|8595.9|8594.4|8596.3|8595.3|8593.2|8592.3|582
1656581400000|2022-06-30 09:30:00|8595.5|8594.6|8596.1|8595.2|8596.3|8595.2|8593.4|8592.5|584
1656581700000|2022-06-30 09:35:00|8595.9|8595|8596.2|8595.3|8598.3|8597.2|8595.2|8594|697
1656582000000|2022-06-30 09:40:00|8596.6|8595.1|8598.5|8597.6|8599|8597.8|8595.2|8594|527
1656582300000|2022-06-30 09:45:00|8598.7|8597.2|8597.8|8596.9|8600.8|8599.6|8597.3|8596.4|530
1656582600000|2022-06-30 09:50:00|8597.9|8597|8595.9|8595|8598|8597|8594.4|8593.5|667
1656582900000|2022-06-30 09:55:00|8595.8|8594.9|8594.6|8593.7|8597|8595.7|8591.7|8590.5|643
1656583200000|2022-06-30 10:00:00|8594.5|8593.6|8594.8|8593.9|8597.8|8596.9|8592.5|8591.5|639
1656583500000|2022-06-30 10:05:00|8595.1|8593.6|8591|8590.1|8598.5|8597.6|8590.3|8589.1|820
1656583800000|2022-06-30 10:10:00|8591.1|8590.2|8591.9|8590.4|8594.5|8593.3|8590.4|8589.5|651
1656584100000|2022-06-30 10:15:00|8591.8|8590.3|8590|8589.1|8593.5|8592.3|8589.8|8588.5|507
1656584400000|2022-06-30 10:20:00|8590.2|8589.3|8588.5|8587.6|8590.8|8589.7|8587.9|8587|547
1656584700000|2022-06-30 10:25:00|8588.6|8587.7|8590|8589.1|8591.7|8590.7|8587.7|8586.8|550
1656585000000|2022-06-30 10:30:00|8590.1|8589.2|8585.9|8585|8591.5|8590.5|8585.7|8584.5|652
1656585300000|2022-06-30 10:35:00|8586|8585.1|8587.8|8586.9|8588.7|8587.6|8585.8|8584.7|587
1656585600000|2022-06-30 10:40:00|8587.7|8586.8|8590.5|8589|8591.1|8590|8586.9|8586|604
1656585900000|2022-06-30 10:45:00|8590.3|8589.4|8590.6|8589.7|8593|8591.8|8590.2|8589.1|658
1656586200000|2022-06-30 10:50:00|8590.7|8589.8|8588.2|8587.3|8592.4|8591.5|8586.8|8585.6|782
1656586500000|2022-06-30 10:55:00|8588.1|8587.2|8589.4|8588.5|8591.6|8590.4|8587|8585.9|717
1656586800000|2022-06-30 11:00:00|8589.7|8588.2|8591.1|8590.2|8595.5|8594.3|8589.2|8587.9|973
1656587100000|2022-06-30 11:05:00|8591|8590.1|8595|8594.1|8596.5|8595.5|8589.8|8588.9|656
1656587400000|2022-06-30 11:10:00|8594.9|8594|8594.7|8593.8|8596.2|8595|8591.6|8590.4|655
1656587700000|2022-06-30 11:15:00|8594.8|8593.9|8590.6|8589.7|8595.3|8594.4|8590|8589|759
1656588000000|2022-06-30 11:20:00|8590.8|8589.9|8587.9|8586.4|8592.8|8591.7|8586.9|8585.9|736
1656588300000|2022-06-30 11:25:00|8587.8|8586.3|8586.4|8584.9|8589.5|8588.3|8585.2|8584|925
1656588600000|2022-06-30 11:30:00|8586.1|8585.2|8590.5|8589|8591.3|8590.1|8585|8584.1|978
1656588900000|2022-06-30 11:35:00|8590.2|8588.7|8587.1|8585.6|8590.7|8589.3|8583.5|8582.1|782
1656589200000|2022-06-30 11:40:00|8586.7|8585.8|8587.8|8586.9|8589.3|8588.3|8585.6|8584.3|731
1656589500000|2022-06-30 11:45:00|8587.9|8587|8590.4|8589.5|8591.6|8590.4|8586.5|8585.4|796
1656589800000|2022-06-30 11:50:00|8590.3|8589.4|8582.2|8580.7|8591.3|8590.4|8581.4|8580.2|707
1656590100000|2022-06-30 11:55:00|8581.7|8580.8|8581.8|8580.3|8583.8|8582.6|8579.4|8578.2|1024
1656590400000|2022-06-30 12:00:00|8581.7|8580.2|8582.8|8581.3|8584.2|8582.9|8577.3|8576|919
1656590700000|2022-06-30 12:05:00|8582.9|8581.4|8582.4|8580.9|8584.9|8583.8|8581.3|8580|693
1656591000000|2022-06-30 12:10:00|8582.3|8580.8|8582.5|8581.6|8582.8|8581.6|8580.4|8579.1|776
1656591300000|2022-06-30 12:15:00|8582.4|8581.5|8580.4|8579.5|8583|8581.8|8578.9|8577.6|714
1656591600000|2022-06-30 12:20:00|8580.3|8579.4|8579.4|8578.5|8584.3|8583.4|8579.4|8578.5|709
1656591900000|2022-06-30 12:25:00|8579.3|8578.4|8582.4|8579.2|8586.4|8581.3|8577.4|8575|1025
1656592200000|2022-06-30 12:30:00|8586.1|8575.1|8579.4|8578.5|8586.1|8582.3|8578.4|8573.8|1297
1656592500000|2022-06-30 12:35:00|8579.3|8578.4|8576.5|8575.6|8580.4|8579.2|8574.6|8573.6|997
1656592800000|2022-06-30 12:40:00|8576.7|8575.8|8578|8576.5|8579.7|8578.4|8574.6|8573.3|924
1656593100000|2022-06-30 12:45:00|8578.2|8576.7|8575.4|8574.5|8579|8577.8|8573.1|8572|847
1656593400000|2022-06-30 12:50:00|8575.3|8574.4|8580.2|8578.7|8581|8580|8575.2|8574.3|784
1656593700000|2022-06-30 12:55:00|8580.3|8578.8|8577.6|8576.7|8581.5|8580.6|8575.7|8574.8|818
1656594000000|2022-06-30 13:00:00|8577.7|8576.8|8578.7|8577.8|8581.3|8580.4|8577.4|8576.3|949
1656594300000|2022-06-30 13:05:00|8578.6|8577.7|8578.7|8577.8|8580.8|8579.6|8577.5|8576.4|776
1656594600000|2022-06-30 13:10:00|8578.6|8577.7|8573|8572.1|8580.2|8579.1|8572.2|8571.3|835
1656594900000|2022-06-30 13:15:00|8573.1|8572.2|8568.9|8568|8573.2|8572.2|8568.6|8567.4|931
1656595200000|2022-06-30 13:20:00|8569|8568.1|8566.1|8565.2|8571|8570.1|8564.5|8563.5|1038
1656595500000|2022-06-30 13:25:00|8566.4|8564.9|8568.9|8567.4|8571.3|8570|8565.6|8564.4|789
1656595800000|2022-06-30 13:30:00|8568.7|8567.2|8569.8|8568.9|8572.4|8571.1|8563.9|8562.8|1211
1656596100000|2022-06-30 13:35:00|8569.6|8568.7|8571.1|8570.2|8572.6|8571.5|8567.1|8565.9|971
1656596400000|2022-06-30 13:40:00|8570.7|8569.8|8568.2|8566.7|8574.2|8573|8567.2|8566.2|879
1656596700000|2022-06-30 13:45:00|8568.3|8566.8|8574.9|8574|8575.2|8574|8567.9|8566.4|980
1656597000000|2022-06-30 13:50:00|8575.2|8573.7|8576.8|8575.9|8577.9|8576.8|8573.2|8572.3|791
1656597300000|2022-06-30 13:55:00|8576.9|8576|8567.3|8565.8|8577.1|8576.1|8566.3|8565.2|912
1656597600000|2022-06-30 14:00:00|8567|8565.5|8556.2|8554.7|8568|8566.9|8551.4|8550.3|1372
1656597900000|2022-06-30 14:05:00|8555.6|8554.2|8559.1|8558.2|8561|8560|8554.9|8553.6|1001
1656598200000|2022-06-30 14:10:00|8559|8558.1|8563.7|8562.8|8565.6|8564.4|8558.6|8557.7|868
1656598500000|2022-06-30 14:15:00|8566.6|8563.9|8566.1|8565.2|8568.5|8567.6|8563.7|8562.8|630
1656598800000|2022-06-30 14:20:00|8566.2|8565.3|8572.4|8571.5|8573.3|8572.2|8565.6|8564.3|828
1656599100000|2022-06-30 14:25:00|8572.5|8571.6|8569.1|8568.2|8574.2|8573.3|8568.4|8567.5|771
1656599400000|2022-06-30 14:30:00|8568.9|8568|8576|8575.1|8576.2|8575.3|8566.9|8566|804
1656599700000|2022-06-30 14:35:00|8575.9|8575|8571.1|8570.2|8578|8577|8571.1|8570.1|922
1656600000000|2022-06-30 14:40:00|8571|8570.1|8584|8582.5|8584.6|8583.4|8570.2|8569.2|1093
1656600300000|2022-06-30 14:45:00|8583.9|8582.4|8594.3|8593.4|8596.7|8595.7|8582.8|8581.4|1196
1656600600000|2022-06-30 14:50:00|8594.4|8593.5|8598.6|8597.7|8600.1|8598.8|8591.7|8590.4|1251
1656600900000|2022-06-30 14:55:00|8598.5|8597.6|8607.4|8606.5|8611.3|8610.1|8594.7|8593.7|1633
1656601200000|2022-06-30 15:00:00|8607.9|8606.4|8610.2|8608.7|8614|8612.8|8603.4|8601.9|1539
1656601500000|2022-06-30 15:05:00|8610.3|8608.8|8597.3|8594.9|8610.3|8608.8|8596.3|8594.7|1075
1656601800000|2022-06-30 15:10:00|8597.1|8594.7|8599.9|8598.4|8605.5|8604.1|8596.5|8593.9|956
1656602100000|2022-06-30 15:15:00|8600|8598.5|8600.2|8598.7|8604.6|8603.1|8598.6|8597.2|882
1656602400000|2022-06-30 15:20:00|8600.3|8598.8|8601.3|8599.8|8602.5|8601|8599.4|8598.1|926
1656602700000|2022-06-30 15:25:00|8601.2|8599.7|8609.9|8608.4|8610.6|8609.2|8600.6|8599.3|980
1656603000000|2022-06-30 15:30:00|8609.5|8608.6|8609.2|8607.7|8610.3|8609|8607.8|8606.4|797
1656603300000|2022-06-30 15:35:00|8608.9|8607.4|8606.1|8604.6|8609|8608|8605.5|8604.1|606
1656603600000|2022-06-30 15:40:00|8606.3|8604.8|8609.9|8608.4|8612.4|8610.9|8606.2|8604.7|790
1656603900000|2022-06-30 15:45:00|8609.4|8608.5|8608.4|8606.9|8610.9|8609.4|8606.5|8605|1114
1656604200000|2022-06-30 15:50:00|8608.1|8606.6|8609.8|8608.9|8610.2|8608.9|8605.8|8604.6|965
1656604500000|2022-06-30 15:55:00|8609.7|8608.8|8607.1|8605.6|8611.8|8610.6|8606.2|8604.9|934
1656604800000|2022-06-30 16:00:00|8607.2|8605.7|8606.2|8604.7|8611.1|8609.8|8605.4|8604.3|776
1656605100000|2022-06-30 16:05:00|8606.1|8604.6|8603.5|8602.6|8607.2|8606|8602.6|8601.3|646
1656605400000|2022-06-30 16:10:00|8603.6|8602.7|8606.6|8605.1|8607.5|8606.2|8601.1|8599.8|652
1656605700000|2022-06-30 16:15:00|8606.7|8605.2|8603.2|8601.7|8606.9|8605.6|8601.3|8599.8|774
1656606000000|2022-06-30 16:20:00|8603.1|8601.6|8608.5|8607.6|8610.3|8609.2|8603.1|8601.6|859
1656606300000|2022-06-30 16:25:00|8608.6|8607.7|8608.5|8607|8609.6|8608.5|8606.9|8605.6|707
1656606600000|2022-06-30 16:30:00|8608.6|8607.1|8610.6|8609.1|8611.2|8610.1|8607.9|8606.7|681
1656606900000|2022-06-30 16:35:00|8610.8|8609.3|8611|8610.1|8611.5|8610.3|8608.3|8607.1|560
1656607200000|2022-06-30 16:40:00|8610.9|8610|8611|8610.1|8612.2|8611|8609.9|8608.5|652
1656607500000|2022-06-30 16:45:00|8611.1|8610.2|8607.7|8606.8|8611.5|8610.3|8606.4|8605.2|790
1656607800000|2022-06-30 16:50:00|8607.6|8606.7|8609.7|8608.8|8610.3|8609.2|8607.4|8606.3|604
1656608100000|2022-06-30 16:55:00|8609.8|8608.9|8608.8|8607.3|8610|8609|8607.3|8606.3|652
1656608400000|2022-06-30 17:00:00|8608.9|8607.4|8613.9|8612.4|8615.1|8613.9|8608.5|8607.4|803
1656608700000|2022-06-30 17:05:00|8614|8612.5|8615.1|8614.2|8615.4|8614.4|8612.6|8611.4|513
1656609000000|2022-06-30 17:10:00|8615.2|8614.3|8614.3|8613.4|8615.3|8614.3|8611.7|8610.6|579
1656609300000|2022-06-30 17:15:00|8614.1|8613.2|8614.6|8613.1|8615.3|8614.1|8612.3|8611.3|499
1656609600000|2022-06-30 17:20:00|8614.2|8613.3|8613.6|8612.7|8615|8613.8|8612.8|8611.8|478
1656609900000|2022-06-30 17:25:00|8613.8|8612.9|8612.4|8611.5|8615.1|8614|8612.3|8611.1|395
1656610200000|2022-06-30 17:30:00|8612.5|8611.6|8610.8|8609.9|8612.8|8611.9|8610.8|8609.5|345
1656610500000|2022-06-30 17:35:00|8611|8610.1|8608.8|8607.9|8611.3|8610.4|8608.5|8607.3|462
1656610800000|2022-06-30 17:40:00|8608.9|8608|8611.9|8611|8612.3|8611.3|8608.2|8607|479
1656611100000|2022-06-30 17:45:00|8612|8611.1|8609.8|8608.9|8612.7|8611.6|8609.3|8608.2|501
1656611400000|2022-06-30 17:50:00|8609.9|8609|8608.7|8607.2|8610|8609.1|8607.6|8606.4|428
1656611700000|2022-06-30 17:55:00|8608.4|8607.5|8606.7|8605.8|8610.3|8609.2|8606.6|8605.6|508
1656612000000|2022-06-30 18:00:00|8606.3|8605.4|8607.4|8606.5|8607.8|8606.7|8605.3|8604.3|506
1656612300000|2022-06-30 18:05:00|8607.2|8606.3|8608.4|8606.9|8608.8|8607.8|8606.6|8605.2|492
1656612600000|2022-06-30 18:10:00|8608.3|8606.8|8609.2|8608.3|8610.3|8609.1|8607.1|8606.2|575
1656612900000|2022-06-30 18:15:00|8609.1|8608.2|8607.1|8605.6|8609.6|8608.4|8606.7|8605.4|504
1656613200000|2022-06-30 18:20:00|8607|8605.5|8607.6|8606.7|8608.1|8606.9|8605.9|8604.8|372
1656613500000|2022-06-30 18:25:00|8607.9|8606.4|8606.3|8605.4|8609.1|8608.1|8606.3|8605.1|435
1656613800000|2022-06-30 18:30:00|8606.4|8605.5|8604.3|8602.8|8607.8|8606.6|8603.5|8602.4|401
1656614100000|2022-06-30 18:35:00|8604.2|8602.7|8602.8|8601.9|8604.9|8603.9|8601.6|8600.6|445
1656614400000|2022-06-30 18:40:00|8602.9|8602|8602.3|8601.4|8603.9|8602.8|8601.8|8600.6|504
1656614700000|2022-06-30 18:45:00|8602.2|8601.3|8600.5|8599.6|8603.6|8602.4|8600.4|8599.5|378
1656615000000|2022-06-30 18:50:00|8600.6|8599.7|8605|8604.1|8605.3|8604.2|8599.9|8599|548
1656615300000|2022-06-30 18:55:00|8604.9|8604|8603.3|8602.4|8605.5|8604.2|8603|8602.1|569
1656615600000|2022-06-30 19:00:00|8603.4|8602.5|8602.8|8601.9|8604.6|8603.4|8601.9|8601|601
1656615900000|2022-06-30 19:05:00|8603|8602.1|8604.9|8603.4|8605.4|8604.5|8602.9|8601.7|435
1656616200000|2022-06-30 19:10:00|8604.8|8603.3|8604.7|8603.8|8605.3|8604.1|8603.7|8602.5|536
1656616500000|2022-06-30 19:15:00|8604.8|8603.9|8604.4|8603.5|8605.6|8604.2|8603.2|8602.1|505
1656616800000|2022-06-30 19:20:00|8604.3|8603.4|8605|8603.5|8605.8|8604.6|8604.1|8603|417
1656617100000|2022-06-30 19:25:00|8605.1|8603.6|8604.8|8603.9|8605.2|8604.1|8603.4|8602.4|473
1656617400000|2022-06-30 19:30:00|8604.9|8604|8603.5|8602.6|8605.3|8604.4|8603.2|8602.1|432
1656617700000|2022-06-30 19:35:00|8603.6|8602.7|8604.5|8603.6|8604.9|8603.7|8603.1|8602|506
1656618000000|2022-06-30 19:40:00|8604.4|8603.5|8606.4|8605.5|8606.9|8606|8604|8603|531
1656618300000|2022-06-30 19:45:00|8606.5|8605.6|8605.9|8605|8606.7|8605.6|8603.6|8602.5|606
1656618600000|2022-06-30 19:50:00|8605.8|8604.9|8607.4|8606.5|8609.1|8608|8605.7|8604.8|425
1656618900000|2022-06-30 19:55:00|8607.3|8606.4|8609.3|8607.8|8610.5|8609.5|8606|8604.8|637
1656619200000|2022-06-30 20:00:00|8609.4|8607.9|8610.7|8609.8|8611.8|8610.4|8608.8|8607.2|450
1656619500000|2022-06-30 20:05:00|8610.8|8609.9|8613|8611.5|8613|8611.7|8610.2|8608.9|284
1656619800000|2022-06-30 20:10:00|8612.9|8611.4|8613.3|8612.4|8614.1|8612.8|8611.9|8610.8|249
1656620100000|2022-06-30 20:15:00|8613.5|8612|8613.3|8611.8|8614.1|8612.9|8612.5|8611.4|253
1656620400000|2022-06-30 20:20:00|8613.2|8611.7|8613.1|8611.6|8614.3|8612.9|8612.6|8611.4|202
1656620700000|2022-06-30 20:25:00|8613|8611.5|8613.4|8611.9|8614.1|8612.6|8612.6|8611.1|250
1656621000000|2022-06-30 20:30:00|8613.3|8611.8|8612.5|8611|8613.6|8612.1|8611.9|8610.9|190
1656621300000|2022-06-30 20:35:00|8612.6|8611.1|8612.7|8611.2|8612.7|8611.4|8611.4|8610.2|160
1656621600000|2022-06-30 20:40:00|8612.6|8611.1|8609.8|8608.3|8613.3|8611.8|8609.7|8608.2|205
1656621900000|2022-06-30 20:45:00|8609.9|8608.4|8609.9|8608.4|8610.5|8609|8609.2|8607.8|165
1656622200000|2022-06-30 20:50:00|8609.5|8608|8609.2|8607.7|8610.6|8608.3|8608.4|8605.9|297
1656622500000|2022-06-30 20:55:00|8610|8607|8613.3|8603.4|8613.7|8608.2|8608.6|8603.2|514
1656622800000|2022-06-30 21:00:00|8613.1|8603.6|8611.5|8600.5|8614.5|8603.6|8610|8599|154
1656623100000|2022-06-30 21:05:00|8612|8601|8614.2|8603.2|8617.3|8606.3|8611.1|8600.1|207
1656623400000|2022-06-30 21:10:00|8614.4|8603.4|8617.3|8606.3|8617.6|8606.6|8611|8600|375
1656623700000|2022-06-30 21:15:00|8617.4|8606.4|8617.6|8606.6|8625.1|8614.1|8615.9|8604.9|432
1656624000000|2022-06-30 21:20:00|8617.4|8606.4|8618.6|8607.6|8619|8608.6|8613.3|8602.3|421
1656624300000|2022-06-30 21:25:00|8618.7|8607.7|8615.8|8606.1|8618.9|8609.1|8614.9|8603.9|357
1656624600000|2022-06-30 21:30:00|8615.7|8606.5|8613.7|8606.3|8616.3|8609|8613.6|8603.2|402
1656624900000|2022-06-30 21:35:00|8613.2|8608.3|8613.9|8605.3|8616.8|8608.5|8612.2|8601.2|344
1656625200000|2022-06-30 21:40:00|8614.6|8604|8614.5|8606.6|8615.6|8607.1|8609.8|8598.8|337
1656625500000|2022-06-30 21:45:00|8613.8|8605.6|8615|8604|8615.7|8606.9|8608.6|8597.6|503
1656625800000|2022-06-30 21:50:00|8614.9|8603.9|8613.1|8603.1|8614.9|8605.3|8610.9|8599.9|236
1656626100000|2022-06-30 21:55:00|8612.8|8604.3|8612.7|8602.2|8613.8|8605.1|8609.1|8598.1|249
1656626400000|2022-06-30 22:00:00|8612.5|8602.5|8612.7|8610.3|8615.4|8610.7|8609.9|8598.9|875
1656626700000|2022-06-30 22:05:00|8612.6|8610.1|8610.5|8607.2|8613.2|8610.3|8608.9|8606.6|582
1656627000000|2022-06-30 22:10:00|8610.2|8607.3|8609.7|8608.2|8612.4|8609.6|8609.1|8607|624
1656627300000|2022-06-30 22:15:00|8610.2|8607.7|8611.6|8609.2|8612.1|8610.1|8610.1|8607.6|767
1656627600000|2022-06-30 22:20:00|8611.1|8609.6|8612.6|8611.1|8613.3|8611.4|8610.4|8608.6|402
1656627900000|2022-06-30 22:25:00|8612.5|8611|8612.4|8610.1|8613.2|8611.3|8611.7|8609.8|379
1656628200000|2022-06-30 22:30:00|8612|8610.5|8611.9|8610.4|8613.3|8611.3|8611.5|8609.7|443
1656628500000|2022-06-30 22:35:00|8611.8|8610.3|8611.7|8609.4|8612.2|8610.3|8610.6|8608.8|381
1656628800000|2022-06-30 22:40:00|8611.8|8609.3|8611.7|8610.2|8612.2|8610.2|8610.7|8608.8|443
1656629100000|2022-06-30 22:45:00|8611.6|8610.1|8612.1|8610.6|8613.1|8611.1|8611.2|8609.1|308
1656629400000|2022-06-30 22:50:00|8612.6|8610.2|8612.4|8610.9|8614|8611.8|8612.1|8610.1|302
1656629700000|2022-06-30 22:55:00|8612.5|8611|8611.5|8610|8613.9|8612.1|8611.5|8609.6|323
1656630000000|2022-06-30 23:00:00|8611.6|8610.1|8613.1|8611.6|8613.9|8611.9|8611.6|8610.1|371
1656630300000|2022-06-30 23:05:00|8613|8611.5|8614.2|8612.7|8614.5|8613|8612.2|8610.4|521
1656630600000|2022-06-30 23:10:00|8614.1|8612.6|8614.5|8613|8615.2|8613.7|8614.1|8612.6|341
1656630900000|2022-06-30 23:15:00|8614.6|8613.1|8616.4|8614.9|8616.6|8615.1|8614.3|8612.8|303
1656631200000|2022-06-30 23:20:00|8616.5|8615|8616.3|8614.8|8616.9|8615.4|8615.8|8613.8|415
1656631500000|2022-06-30 23:25:00|8616.4|8614.9|8616.8|8615.3|8617.3|8615.7|8616.2|8614.7|330
1656631800000|2022-06-30 23:30:00|8616.9|8615.4|8617.4|8615.9|8617.6|8616.1|8616.4|8614.9|246
1656632100000|2022-06-30 23:35:00|8617.3|8615.8|8616.7|8615.2|8617.5|8616|8616.4|8614.9|303
1656632400000|2022-06-30 23:40:00|8616.6|8615.1|8616.2|8614.7|8617.1|8615.6|8615.7|8614.2|182
1656632700000|2022-06-30 23:45:00|8616.1|8614.6|8616.6|8615.1|8617.4|8615.9|8616.1|8614.6|254
1656633000000|2022-06-30 23:50:00|8616.7|8615.2|8616.3|8614.8|8616.8|8615.3|8615.8|8614.3|303
1656633300000|2022-06-30 23:55:00|8616.2|8614.7|8617.5|8616|8617.5|8616|8615.9|8614.4|325
1656633600000|2022-07-01 00:00:00|8617.6|8616.1|8617|8615.5|8617.9|8616.4|8615.7|8614.2|575
1656633900000|2022-07-01 00:05:00|8616.9|8615.4|8615.4|8613.9|8617|8615.5|8615.1|8613.6|476
1656634200000|2022-07-01 00:10:00|8615.5|8614|8615.4|8613.9|8616|8614.5|8614.9|8613.4|385
1656634500000|2022-07-01 00:15:00|8615.3|8613.8|8614.6|8613.1|8615.8|8614.3|8614.4|8613|439
1656634800000|2022-07-01 00:20:00|8614.7|8613.2|8614.3|8612.8|8616.1|8614.6|8614.3|8612.8|391
1656635100000|2022-07-01 00:25:00|8614.4|8612.9|8614.2|8612.7|8616|8614.5|8614.1|8612.6|389
1656635400000|2022-07-01 00:30:00|8614.3|8612.8|8616.5|8615|8617.3|8615.8|8614.2|8612.7|478
1656635700000|2022-07-01 00:35:00|8616.6|8615.1|8615.8|8614.3|8616.6|8615.1|8614.3|8612.8|451
1656636000000|2022-07-01 00:40:00|8615.7|8614.2|8615.1|8613.6|8615.7|8614.2|8614.2|8612.9|410
1656636300000|2022-07-01 00:45:00|8615.2|8613.7|8616|8614.5|8616.1|8614.6|8613.8|8612.3|541
1656636600000|2022-07-01 00:50:00|8615.9|8614.4|8614.6|8613.1|8617.2|8615.7|8614.1|8612.8|1048
1656636900000|2022-07-01 00:55:00|8613.7|8612.2|8616.3|8614.8|8617.2|8615.7|8613.7|8612.2|998
1656637200000|2022-07-01 01:00:00|8616.7|8615.2|8614.8|8613.3|8616.8|8615.5|8614.7|8613.2|695
1656637500000|2022-07-01 01:05:00|8614.9|8613.4|8614.4|8612.9|8615.2|8614.1|8613.8|8612.5|452
1656637800000|2022-07-01 01:10:00|8614.3|8612.8|8614.1|8612.6|8615.2|8613.7|8613.3|8612.1|409
1656638100000|2022-07-01 01:15:00|8614.2|8612.7|8615.5|8614|8616|8614.5|8613.7|8612.2|356
1656638400000|2022-07-01 01:20:00|8615.6|8614.1|8615.8|8614.3|8616.1|8614.6|8615|8613.6|351
1656638700000|2022-07-01 01:25:00|8615.7|8614.2|8616.5|8615|8616.7|8615.2|8615.5|8614|258
1656639000000|2022-07-01 01:30:00|8616.6|8615.1|8615.6|8614.1|8616.6|8615.1|8614.5|8613|470
1656639300000|2022-07-01 01:35:00|8615.7|8614.2|8616.8|8615.3|8617|8615.5|8615.3|8614.1|604
1656639600000|2022-07-01 01:40:00|8616.7|8615.2|8617.2|8615.7|8618.5|8617.3|8616.5|8615.2|444
1656639900000|2022-07-01 01:45:00|8617.3|8615.8|8616.2|8614.7|8617.3|8615.8|8615|8613.5|516
1656640200000|2022-07-01 01:50:00|8616.4|8614.9|8616.7|8615.2|8617.5|8616.4|8615.7|8614.5|455
1656640500000|2022-07-01 01:55:00|8616.8|8615.3|8619|8617.5|8619.2|8617.8|8616.6|8615.2|461
1656640800000|2022-07-01 02:00:00|8618.9|8617.4|8618.3|8616.8|8619.1|8617.9|8617.8|8616.3|441
1656641100000|2022-07-01 02:05:00|8618.4|8616.9|8618.6|8617.1|8619.1|8617.6|8618|8616.5|349
1656641400000|2022-07-01 02:10:00|8618.7|8617.2|8617.8|8616.3|8618.7|8617.4|8616.9|8615.5|396
1656641700000|2022-07-01 02:15:00|8617.6|8616.1|8618.8|8617.3|8618.9|8617.5|8617.4|8615.9|341
1656642000000|2022-07-01 02:20:00|8618.9|8617.4|8618.8|8617.3|8620.4|8618.9|8618.7|8617.2|332
1656642300000|2022-07-01 02:25:00|8618.7|8617.2|8618.7|8617.2|8620.4|8619.2|8618.6|8617.1|362
1656642600000|2022-07-01 02:30:00|8618.6|8617.1|8616.2|8614.7|8619.2|8617.7|8615.7|8614.5|498
1656642900000|2022-07-01 02:35:00|8616.1|8614.6|8618.3|8616.8|8619.3|8618.1|8615.9|8614.4|456
1656643200000|2022-07-01 02:40:00|8618.4|8616.9|8618.2|8616.7|8619|8617.5|8616.1|8614.8|460
1656643500000|2022-07-01 02:45:00|8618.1|8616.6|8618.9|8617.4|8619|8617.7|8617.3|8615.8|502
1656643800000|2022-07-01 02:50:00|8618.8|8617.3|8619.6|8618.7|8620.4|8619|8618.6|8617.1|477
1656644100000|2022-07-01 02:55:00|8619.7|8618.8|8619.3|8617.8|8620.7|8619.4|8618.9|8617.5|341
1656644400000|2022-07-01 03:00:00|8619.1|8617.6|8620.4|8618.9|8620.6|8619.4|8619.1|8617.6|380
1656644700000|2022-07-01 03:05:00|8620.3|8618.8|8621.7|8620.2|8622|8620.7|8619.9|8618.5|399
1656645000000|2022-07-01 03:10:00|8621.8|8620.3|8622.4|8620.9|8623.7|8622.6|8621.2|8619.9|551
1656645300000|2022-07-01 03:15:00|8622.5|8621|8622.5|8621|8623.1|8621.7|8621.6|8620.2|609
1656645600000|2022-07-01 03:20:00|8622.4|8620.9|8623|8621.5|8623.1|8621.7|8619.9|8618.6|535
1656645900000|2022-07-01 03:25:00|8622.9|8621.4|8623.2|8621.7|8625.4|8624.3|8621.9|8620.9|634
1656646200000|2022-07-01 03:30:00|8623.3|8621.8|8624.3|8622.8|8624.7|8623.5|8622.7|8621.5|522
1656646500000|2022-07-01 03:35:00|8624.4|8622.9|8625.6|8624.1|8626.2|8624.9|8623.1|8621.9|490
1656646800000|2022-07-01 03:40:00|8625.4|8623.9|8624.4|8622.9|8625.9|8624.7|8624.1|8622.6|415
1656647100000|2022-07-01 03:45:00|8624.5|8623|8623.8|8622.3|8626|8624.8|8623.4|8622.1|576
1656647400000|2022-07-01 03:50:00|8623.9|8622.4|8623.7|8622.2|8625.3|8624|8623.2|8621.9|570
1656647700000|2022-07-01 03:55:00|8623.8|8622.3|8623.8|8622.3|8624.5|8623.3|8623.1|8621.8|500
1656648000000|2022-07-01 04:00:00|8623.7|8622.2|8624.7|8623.2|8625.3|8624.1|8623|8621.7|474
1656648300000|2022-07-01 04:05:00|8624.6|8623.1|8624.6|8623.1|8624.9|8623.5|8623|8621.5|420
1656648600000|2022-07-01 04:10:00|8624.7|8623.2|8624.4|8622.9|8625.1|8623.9|8623.5|8622.5|550
1656648900000|2022-07-01 04:15:00|8624.5|8623|8626.1|8624.6|8626.9|8625.4|8623.7|8622.5|577
1656649200000|2022-07-01 04:20:00|8626.2|8624.7|8625.7|8624.8|8626.8|8625.3|8625|8623.5|573
1656649500000|2022-07-01 04:25:00|8625.6|8624.7|8626.8|8625.3|8627.5|8626.3|8624.8|8623.4|618
1656649800000|2022-07-01 04:30:00|8626.9|8625.4|8626.2|8624.7|8627.2|8626.1|8624.5|8623.2|675
1656650100000|2022-07-01 04:35:00|8626.1|8624.6|8626|8624.5|8626.3|8624.9|8624.8|8623.4|434
1656650400000|2022-07-01 04:40:00|8625.9|8624.4|8626.1|8625.2|8627|8625.9|8624.9|8623.7|493
1656650700000|2022-07-01 04:45:00|8626|8625.1|8627.5|8626|8627.8|8626.6|8626|8624.9|675
1656651000000|2022-07-01 04:50:00|8627.4|8625.9|8627.6|8626.7|8627.7|8626.7|8626.3|8625.4|475
1656651300000|2022-07-01 04:55:00|8627.5|8626.6|8626.2|8625.3|8628.7|8627.4|8625.2|8624.1|590
1656651600000|2022-07-01 05:00:00|8626.3|8625.4|8625.8|8624.9|8627.4|8625.9|8625.3|8624.4|519
1656651900000|2022-07-01 05:05:00|8626.1|8624.6|8626.9|8625.4|8627.9|8626.4|8625.9|8624.6|474
1656652200000|2022-07-01 05:10:00|8626.8|8625.3|8628|8626.5|8628.5|8627.3|8626.7|8625.2|458
1656652500000|2022-07-01 05:15:00|8627.7|8626.8|8627|8625.5|8628.9|8627.9|8626.4|8625.1|450
1656652800000|2022-07-01 05:20:00|8626.9|8625.4|8627|8625.5|8628.3|8627|8626.6|8625.1|365
1656653100000|2022-07-01 05:25:00|8627.1|8625.6|8626.3|8624.8|8627.8|8626.6|8625.9|8624.6|441
1656653400000|2022-07-01 05:30:00|8626.4|8624.9|8622.9|8622|8626.6|8625.1|8622.5|8621.3|608
1656653700000|2022-07-01 05:35:00|8623|8622.1|8625.8|8624.9|8626.1|8625|8622.7|8621.6|387
1656654000000|2022-07-01 05:40:00|8625.7|8624.8|8626.3|8625.4|8627|8625.8|8624.5|8623.3|517
1656654300000|2022-07-01 05:45:00|8626.2|8625.3|8627.4|8625.9|8628|8626.8|8625.3|8624.1|553
1656654600000|2022-07-01 05:50:00|8627.5|8626|8627.3|8625.8|8628|8626.9|8625.7|8624.7|576
1656654900000|2022-07-01 05:55:00|8627.1|8626.2|8626|8624.5|8628.8|8627.8|8625.6|8624.4|624
1656655200000|2022-07-01 06:00:00|8625.9|8624.4|8626.8|8625.9|8628.6|8627.4|8625.8|8624.4|832
1656655500000|2022-07-01 06:05:00|8626.7|8625.8|8624.6|8623.1|8629.1|8627.6|8623.7|8622.4|718
1656655800000|2022-07-01 06:10:00|8624.7|8623.2|8623.2|8621.7|8625.5|8624.5|8621.7|8620.8|681
1656656100000|2022-07-01 06:15:00|8623.1|8621.6|8621.4|8619.9|8624.1|8622.6|8620.7|8619.8|519
1656656400000|2022-07-01 06:20:00|8621|8620.1|8623|8622.1|8623.7|8622.6|8621|8619.7|748
1656656700000|2022-07-01 06:25:00|8622.7|8621.8|8622.8|8621.3|8625.4|8624.3|8621.9|8621|548
1656657000000|2022-07-01 06:30:00|8622.9|8621.4|8617.8|8616.9|8624.8|8623.6|8617.7|8616.5|647
1656657300000|2022-07-01 06:35:00|8617.7|8616.8|8615|8614.1|8619.7|8618.5|8613.3|8612.2|754
1656657600000|2022-07-01 06:40:00|8615.1|8614.2|8617.1|8615.6|8619.2|8618|8614.6|8613.4|627
1656657900000|2022-07-01 06:45:00|8616.8|8615.9|8619.1|8617.6|8619.1|8617.9|8615|8614.1|558
1656658200000|2022-07-01 06:50:00|8618.7|8617.8|8626.2|8624.7|8626.5|8625.4|8617.7|8616.5|663
1656658500000|2022-07-01 06:55:00|8626|8625.1|8629.5|8628|8631.6|8630.3|8623.9|8622.7|1164
1656658800000|2022-07-01 07:00:00|8629.7|8628.2|8626.9|8626|8632.8|8631.6|8626.6|8625.2|1199
1656659100000|2022-07-01 07:05:00|8627|8625.5|8625.5|8624|8628.8|8627.6|8624|8622.8|867
1656659400000|2022-07-01 07:10:00|8625.1|8624.2|8624.6|8623.1|8626.4|8625.2|8622.2|8621|1067
1656659700000|2022-07-01 07:15:00|8624.5|8623|8627.4|8625.9|8627.8|8626.6|8622.1|8621|950
1656660000000|2022-07-01 07:20:00|8627.5|8626|8625.3|8623.8|8630.4|8629.3|8624.9|8623.7|972
1656660300000|2022-07-01 07:25:00|8625.2|8623.7|8628.9|8628|8629.4|8628.1|8624.4|8622.9|922
1656660600000|2022-07-01 07:30:00|8629.1|8628.2|8627.4|8626.5|8629.6|8628.3|8625.7|8624.5|851
1656660900000|2022-07-01 07:35:00|8627.7|8626.2|8635.4|8633.9|8636.2|8635|8626.1|8624.9|906
1656661200000|2022-07-01 07:40:00|8635.3|8633.8|8635.8|8634.3|8636.5|8635.6|8633.2|8632|953
1656661500000|2022-07-01 07:45:00|8635.7|8634.2|8633.4|8631.9|8636.7|8635.4|8632.1|8631.1|873
1656661800000|2022-07-01 07:50:00|8633.5|8632|8631|8629.5|8634.2|8632.7|8628.4|8627.1|899
1656662100000|2022-07-01 07:55:00|8630.9|8629.4|8627.1|8625.6|8632.5|8631|8626.3|8624.8|812
1656662400000|2022-07-01 08:00:00|8627|8625.5|8631.3|8630.4|8632.2|8631|8624|8622.9|919
1656662700000|2022-07-01 08:05:00|8631.4|8630.5|8632.8|8631.9|8633.5|8632.3|8629.4|8628.3|920
1656663000000|2022-07-01 08:10:00|8632.7|8631.8|8632.2|8631.3|8634.9|8634|8630.3|8629.3|926
1656663300000|2022-07-01 08:15:00|8632.1|8631.2|8629.4|8628.5|8633.7|8632.5|8628.6|8627.6|866
1656663600000|2022-07-01 08:20:00|8629.5|8628.6|8631.4|8629.9|8632.4|8631.3|8627|8625.9|825
1656663900000|2022-07-01 08:25:00|8631.3|8629.8|8628.8|8627.3|8631.8|8630.9|8626.7|8625.2|855
1656664200000|2022-07-01 08:30:00|8628.5|8626.5|8632.2|8630.7|8632.3|8631.2|8628.5|8626.5|927
1656664500000|2022-07-01 08:35:00|8632.5|8631|8629.2|8628.3|8633.3|8632.1|8629|8627.7|913
1656664800000|2022-07-01 08:40:00|8629.1|8628.2|8634.5|8633|8635.6|8634.7|8628.7|8627.6|841
1656665100000|2022-07-01 08:45:00|8634.4|8632.9|8636.9|8636|8639.6|8638.5|8633.5|8632.4|741
1656665400000|2022-07-01 08:50:00|8637|8636.1|8640|8639.1|8641.6|8640.5|8637|8635.9|808
1656665700000|2022-07-01 08:55:00|8640.1|8639.2|8645.6|8642.3|8646|8642.5|8638.8|8637.5|820
1656666000000|2022-07-01 09:00:00|8644.9|8642.7|8637.8|8636.9|8646.6|8645.1|8637.4|8636.2|1047
1656666300000|2022-07-01 09:05:00|8638.2|8637.3|8642.1|8641.2|8643.5|8642.6|8637.9|8636.8|813
1656666600000|2022-07-01 09:10:00|8642|8641.1|8646.5|8645|8650.3|8649|8641.7|8640.5|953
1656666900000|2022-07-01 09:15:00|8646.4|8644.9|8648.2|8647.3|8649.1|8648.2|8644.1|8642.8|913
1656667200000|2022-07-01 09:20:00|8648.1|8647.2|8653.8|8652.3|8656.3|8655.2|8647.8|8646.9|878
1656667500000|2022-07-01 09:25:00|8653.7|8652.2|8657|8656.1|8657.1|8656.2|8653.2|8652|602
1656667800000|2022-07-01 09:30:00|8656.9|8656|8658.7|8657.8|8661.7|8660.5|8656.4|8655.3|572
1656668100000|2022-07-01 09:35:00|8658.6|8657.7|8659.3|8658.4|8659.8|8658.8|8656.4|8655.3|624
1656668400000|2022-07-01 09:40:00|8658.9|8658|8658.5|8657.6|8662.5|8661.2|8658|8657.1|831
1656668700000|2022-07-01 09:45:00|8658.6|8657.7|8658.5|8657.6|8659.7|8658.5|8654.9|8653.8|760
1656669000000|2022-07-01 09:50:00|8658.7|8657.2|8667.4|8666.5|8667.5|8666.6|8657.4|8656.2|867
1656669300000|2022-07-01 09:55:00|8667.3|8666.4|8665.2|8664.3|8669.6|8668.4|8664.1|8663|749
1656669600000|2022-07-01 10:00:00|8665.3|8664.4|8665.3|8664.4|8665.8|8664.6|8661.4|8660.1|841
1656669900000|2022-07-01 10:05:00|8665.2|8664.3|8671.8|8670.9|8672|8670.9|8664.6|8663.6|830
1656670200000|2022-07-01 10:10:00|8671.7|8670.8|8670|8669.1|8675.5|8674.3|8669.9|8668.8|834
1656670500000|2022-07-01 10:15:00|8670.4|8668.9|8668.3|8667.4|8670.8|8669.9|8667.5|8666.1|823
1656670800000|2022-07-01 10:20:00|8668.2|8667.3|8669.6|8668.1|8669.7|8668.5|8666.9|8665.6|797
1656671100000|2022-07-01 10:25:00|8669.5|8668.6|8666.7|8665.8|8670.1|8669.1|8666.3|8665.4|651
1656671400000|2022-07-01 10:30:00|8666.6|8665.7|8667.5|8666.6|8668.4|8667.2|8663.9|8662.8|844
1656671700000|2022-07-01 10:35:00|8667.4|8666.5|8664|8663.1|8668|8666.8|8662.5|8661.5|779
1656672000000|2022-07-01 10:40:00|8663.9|8663|8666.9|8665.4|8667.4|8666.3|8663.4|8662.1|751
1656672300000|2022-07-01 10:45:00|8666.8|8665.3|8667.6|8666.1|8667.9|8666.7|8660.5|8659.2|798
1656672600000|2022-07-01 10:50:00|8667.5|8666.6|8671.2|8669.7|8673.1|8671.7|8667|8665.7|710
1656672900000|2022-07-01 10:55:00|8671.3|8669.8|8669.5|8668.6|8673.9|8672.8|8668.2|8667|912
1656673200000|2022-07-01 11:00:00|8669.4|8668.5|8671.5|8670|8672.3|8671.4|8668.1|8667|847
1656673500000|2022-07-01 11:05:00|8671.4|8669.9|8668.5|8667|8672.3|8671.3|8667.3|8666.1|764
1656673800000|2022-07-01 11:10:00|8668.4|8666.9|8670.5|8669|8673.3|8672.1|8667.6|8666.4|930
1656674100000|2022-07-01 11:15:00|8670.6|8669.1|8674.5|8673.6|8675.1|8674.1|8668.4|8667.2|820
1656674400000|2022-07-01 11:20:00|8674.6|8673.7|8671.8|8670.9|8675.6|8674.4|8671.7|8670.4|859
1656674700000|2022-07-01 11:25:00|8671.7|8670.8|8678.8|8677.9|8679.3|8678.1|8671.7|8670.5|748
1656675000000|2022-07-01 11:30:00|8678.7|8677.8|8674.7|8673.2|8679.4|8678.3|8672.9|8671.7|795
1656675300000|2022-07-01 11:35:00|8674.6|8673.1|8677.2|8676.3|8678.3|8677.2|8673.9|8673|811
1656675600000|2022-07-01 11:40:00|8677|8676.1|8675.8|8674.9|8679.3|8678.2|8673.6|8672.5|808
1656675900000|2022-07-01 11:45:00|8675.7|8674.8|8673.5|8672.6|8677.6|8676.7|8672.3|8671.1|718
1656676200000|2022-07-01 11:50:00|8673.8|8672.3|8671.3|8670.4|8674|8672.9|8670.9|8669.8|756
1656676500000|2022-07-01 11:55:00|8671.4|8670.5|8667.9|8666.4|8672.5|8671.3|8667.6|8666.4|1008
1656676800000|2022-07-01 12:00:00|8667.5|8666.6|8668.4|8666.9|8670.7|8669.8|8667.5|8666.6|813
1656677100000|2022-07-01 12:05:00|8668.5|8667|8667.3|8666.4|8669.3|8668.1|8666.4|8665.3|672
1656677400000|2022-07-01 12:10:00|8667.4|8666.5|8665.6|8664.1|8668.4|8667.3|8664.8|8663.7|649
1656677700000|2022-07-01 12:15:00|8665.2|8664.3|8666.5|8665.6|8666.9|8665.7|8663.9|8662.9|803
1656678000000|2022-07-01 12:20:00|8666.8|8665.3|8667.7|8666.8|8669.9|8669|8664.6|8663.4|943
1656678300000|2022-07-01 12:25:00|8668.1|8666.6|8671.6|8670.7|8672.8|8671.7|8667.2|8666|870
1656678600000|2022-07-01 12:30:00|8671.5|8670.6|8668.2|8667.3|8673|8672.1|8668.1|8667.2|829
1656678900000|2022-07-01 12:35:00|8668.4|8667.5|8672.7|8671.8|8674.1|8672.9|8665.8|8664.7|803
1656679200000|2022-07-01 12:40:00|8672.6|8671.7|8674|8673.1|8676.1|8674.9|8672.2|8671.3|782
1656679500000|2022-07-01 12:45:00|8674.1|8673.2|8675.4|8673.9|8677|8675.9|8672|8671|729
1656679800000|2022-07-01 12:50:00|8675.3|8673.8|8673.6|8672.1|8675.4|8674.5|8672.1|8670.9|823
1656680100000|2022-07-01 12:55:00|8673.7|8672.2|8667.5|8666.6|8674|8672.9|8667.1|8665.9|913
1656680400000|2022-07-01 13:00:00|8667.6|8666.7|8670.6|8669.7|8671|8670|8666.5|8665.3|955
1656680700000|2022-07-01 13:05:00|8670.5|8669.6|8667.7|8666.2|8671|8669.7|8664.7|8663.6|949
1656681000000|2022-07-01 13:10:00|8667.6|8666.7|8665.4|8663.9|8668.1|8666.8|8663.1|8662.2|841
1656681300000|2022-07-01 13:15:00|8665.5|8664|8661.7|8660.8|8665.6|8664.4|8661.7|8660.5|820
1656681600000|2022-07-01 13:20:00|8662.3|8660.7|8665.6|8664.1|8665.7|8664.8|8661.8|8660.6|980
1656681900000|2022-07-01 13:25:00|8665.7|8664.2|8665.4|8663.9|8667.7|8666.6|8664.4|8663.3|809
1656682200000|2022-07-01 13:30:00|8665.1|8663.6|8664.9|8663.4|8668.7|8667.7|8663.8|8662.7|1148
1656682500000|2022-07-01 13:35:00|8665|8663.5|8666.6|8665.7|8667.2|8666.1|8661.6|8660.4|902
1656682800000|2022-07-01 13:40:00|8666.9|8665.4|8665.7|8664.2|8667.8|8666.7|8662.5|8661.4|819
1656683100000|2022-07-01 13:45:00|8665.8|8664.3|8665.1|8664.2|8667.7|8666.5|8661.5|8660.3|1026
1656683400000|2022-07-01 13:50:00|8664.9|8664|8665.4|8663.9|8665.8|8664.7|8662.4|8661.3|931
1656683700000|2022-07-01 13:55:00|8665.5|8664|8665.8|8654.8|8666.8|8665.7|8660.4|8653.5|1050
1656684000000|2022-07-01 14:00:00|8665.2|8657.2|8663.7|8662.2|8668.7|8663.7|8656.2|8653.9|1584
1656684300000|2022-07-01 14:05:00|8663.8|8662.3|8661.1|8660.2|8666.5|8665.1|8658.9|8657.4|1420
1656684600000|2022-07-01 14:10:00|8661.3|8659.8|8660.5|8659.6|8661.4|8660.1|8655.1|8653.6|1329
1656684900000|2022-07-01 14:15:00|8660.8|8659.3|8653|8651.5|8661.4|8660.1|8651.6|8650.5|1103
1656685200000|2022-07-01 14:20:00|8652.9|8651.4|8647.5|8646.6|8654.4|8653|8647.3|8646|1184
1656685500000|2022-07-01 14:25:00|8647.4|8646.5|8654.8|8653.9|8656.7|8655.6|8647.4|8646.2|1418
1656685800000|2022-07-01 14:30:00|8655.2|8653.7|8649.4|8647.9|8657.2|8656.1|8646.7|8645.3|1372
1656686100000|2022-07-01 14:35:00|8649.1|8648.2|8647|8646.1|8651.1|8649.7|8643.8|8642.9|1174
1656686400000|2022-07-01 14:40:00|8647.4|8645.9|8651.9|8650.4|8653.1|8652|8646.4|8645.2|978
1656686700000|2022-07-01 14:45:00|8652.1|8650.6|8651.1|8650.2|8654.3|8653.2|8649.2|8647.9|1111
1656687000000|2022-07-01 14:50:00|8651.3|8650.4|8657.4|8656.5|8658.4|8657.1|8651.1|8650.2|1298
1656687300000|2022-07-01 14:55:00|8657.6|8656.1|8657.4|8656.5|8664.5|8663|8656.4|8655.3|1249
1656687600000|2022-07-01 15:00:00|8657.7|8656.2|8653.6|8652.7|8659|8658|8652.8|8651.7|1192
1656687900000|2022-07-01 15:05:00|8653.5|8652.6|8651.1|8650.2|8655.8|8654.5|8651.1|8650.2|1165
1656688200000|2022-07-01 15:10:00|8651.2|8650.3|8651.5|8650.6|8652.6|8651.5|8647.5|8646.5|903
1656688500000|2022-07-01 15:15:00|8651.4|8650.5|8651.5|8650.6|8653.2|8652.3|8650.1|8648.9|885
1656688800000|2022-07-01 15:20:00|8651.6|8650.7|8648.3|8647.4|8654.2|8653.3|8648.2|8646.8|974
1656689100000|2022-07-01 15:25:00|8648.2|8647.3|8648.7|8647.2|8650.9|8649.7|8646.6|8645.4|901
1656689400000|2022-07-01 15:30:00|8648.6|8647.1|8643.6|8642.1|8649.6|8648.3|8643.1|8641.9|899
1656689700000|2022-07-01 15:35:00|8643.3|8642.4|8645|8644.1|8650|8649|8641.6|8640.7|876
1656690000000|2022-07-01 15:40:00|8645.1|8644.2|8640.8|8639.9|8645.8|8644.6|8640.3|8638.9|821
1656690300000|2022-07-01 15:45:00|8640.7|8639.8|8643.2|8641.7|8646.2|8645|8640.7|8639.5|801
1656690600000|2022-07-01 15:50:00|8643.3|8641.8|8636.5|8635.6|8643.7|8642.5|8635.8|8634.9|901
1656690900000|2022-07-01 15:55:00|8636.6|8635.7|8639.8|8638.9|8641.1|8639.9|8636.6|8635.5|850
1656691200000|2022-07-01 16:00:00|8639.7|8638.8|8635.9|8635|8640.4|8639.5|8635.8|8634.6|772
1656691500000|2022-07-01 16:05:00|8636|8635.1|8634.7|8633.8|8637.1|8636.2|8632.4|8631.2|804
1656691800000|2022-07-01 16:10:00|8634.6|8633.7|8632.7|8631.2|8634.9|8633.7|8631.8|8630.6|672
1656692100000|2022-07-01 16:15:00|8632.8|8631.3|8632.1|8631.2|8633.1|8631.9|8629.5|8628.3|680
1656692400000|2022-07-01 16:20:00|8632|8631.1|8628.5|8627.6|8633.6|8632.3|8628.1|8626.9|791
1656692700000|2022-07-01 16:25:00|8628.4|8627.5|8634.3|8633.4|8635.2|8633.7|8628.4|8627.1|690
1656693000000|2022-07-01 16:30:00|8634.7|8633.2|8633|8632.1|8635.2|8633.9|8632|8630.9|756
1656693300000|2022-07-01 16:35:00|8633.2|8632.3|8635|8633.5|8635.8|8634.6|8632.7|8631.5|675
1656693600000|2022-07-01 16:40:00|8634.7|8633.8|8638.1|8636.6|8638.1|8637|8633.4|8632.4|576
1656693900000|2022-07-01 16:45:00|8638|8636.5|8638.3|8636.8|8639.9|8638.8|8637.7|8636.4|655
1656694200000|2022-07-01 16:50:00|8638.2|8636.7|8637.1|8636.2|8639.3|8638.1|8636.9|8635.8|664
1656694500000|2022-07-01 16:55:00|8637|8636.1|8635.7|8634.2|8637.5|8636.4|8634.8|8633.6|615
1656694800000|2022-07-01 17:00:00|8635.3|8634.4|8632.8|8631.3|8635.6|8634.4|8632.3|8631|619
1656695100000|2022-07-01 17:05:00|8632.9|8631.4|8632.6|8631.7|8633.6|8632.4|8632.1|8630.7|526
1656695400000|2022-07-01 17:10:00|8632.5|8631.6|8633.9|8633|8635.4|8634.3|8632.4|8631.3|527
1656695700000|2022-07-01 17:15:00|8634.1|8633.2|8631.7|8630.2|8634.8|8633.5|8631.3|8630|548
1656696000000|2022-07-01 17:20:00|8631.5|8630|8633|8632.1|8633.4|8632.4|8630.9|8629.8|454
1656696300000|2022-07-01 17:25:00|8632.8|8631.9|8633.4|8631.9|8635.1|8633.9|8631.6|8630.7|424
1656696600000|2022-07-01 17:30:00|8633.5|8632|8630.8|8629.3|8633.7|8632.6|8630.7|8629.2|504
1656696900000|2022-07-01 17:35:00|8630.9|8629.4|8630.4|8628.9|8631.3|8630.3|8629.5|8628.2|564
1656697200000|2022-07-01 17:40:00|8630.3|8628.8|8630.5|8629.6|8631.3|8630.1|8629.3|8628.1|390
1656697500000|2022-07-01 17:45:00|8630.4|8629.5|8628.6|8627.1|8630.4|8629.5|8627.1|8625.9|499
1656697800000|2022-07-01 17:50:00|8628.5|8627|8628.8|8627.9|8629.8|8628.8|8627.5|8626.4|498
1656698100000|2022-07-01 17:55:00|8627.9|8627|8630.6|8629.1|8630.8|8629.7|8627.5|8626.3|607
1656698400000|2022-07-01 18:00:00|8630.3|8629.4|8630.8|8629.3|8631.4|8630.2|8628.4|8627.2|483
1656698700000|2022-07-01 18:05:00|8630.9|8629.4|8629.7|8628.2|8631.1|8629.9|8628.5|8627.3|485
1656699000000|2022-07-01 18:10:00|8629.4|8628.5|8631.2|8630.3|8631.3|8630.4|8628.6|8627.4|412
1656699300000|2022-07-01 18:15:00|8631.4|8629.9|8629.4|8628.5|8632.4|8631.3|8629.1|8627.9|508
1656699600000|2022-07-01 18:20:00|8629.5|8628.6|8627.4|8625.9|8629.5|8628.6|8626.5|8625.4|565
1656699900000|2022-07-01 18:25:00|8627.5|8626|8625.8|8624.3|8627.8|8626.5|8625.2|8624.1|434
1656700200000|2022-07-01 18:30:00|8625.5|8624.6|8624.9|8624|8626.7|8625.6|8624.2|8623.3|363
1656700500000|2022-07-01 18:35:00|8625|8624.1|8621.8|8620.9|8625.3|8624.4|8621.7|8620.8|344
1656700800000|2022-07-01 18:40:00|8621.7|8620.8|8617.7|8616.2|8622.2|8621|8616.8|8615.6|399
1656701100000|2022-07-01 18:45:00|8617.5|8616.6|8614.6|8613.7|8620.4|8619.2|8614.5|8613.3|538
1656701400000|2022-07-01 18:50:00|8614.9|8614|8619.1|8618.2|8619.6|8618.4|8614.4|8613.5|448
1656701700000|2022-07-01 18:55:00|8619.4|8617.9|8617.9|8617|8620.7|8619.8|8617.3|8616|670
1656702000000|2022-07-01 19:00:00|8618.4|8617.5|8619.1|8617.6|8619.7|8618.3|8616|8614.5|514
1656702300000|2022-07-01 19:05:00|8619|8617.5|8622.6|8621.1|8622.9|8621.4|8618.7|8617.2|482
1656702600000|2022-07-01 19:10:00|8622.7|8621.2|8620.5|8619|8622.9|8621.7|8618.4|8616.9|360
1656702900000|2022-07-01 19:15:00|8620.6|8619.1|8621.1|8619.6|8622.1|8620.6|8619.9|8618.4|422
1656703200000|2022-07-01 19:20:00|8621.2|8619.7|8619.2|8617.7|8621.2|8619.7|8618.4|8617|323
1656703500000|2022-07-01 19:25:00|8619.3|8617.8|8620.3|8618.8|8620.4|8619|8617.9|8616.4|265
1656703800000|2022-07-01 19:30:00|8620.2|8618.7|8620|8618.5|8621.4|8620.3|8619.1|8617.6|337
1656704100000|2022-07-01 19:35:00|8619.9|8618.4|8617.9|8616.4|8620.1|8618.7|8617.4|8616.1|325
1656704400000|2022-07-01 19:40:00|8617.8|8616.3|8618.5|8617|8619.2|8617.9|8617.4|8616.2|335
1656704700000|2022-07-01 19:45:00|8618.7|8617.2|8620.4|8618.9|8621.2|8619.7|8618.6|8617.2|306
1656705000000|2022-07-01 19:50:00|8620.3|8618.8|8622.2|8620.7|8622.5|8621|8620|8618.5|374
1656705300000|2022-07-01 19:55:00|8622.3|8620.8|8622|8620.5|8623.5|8622.4|8620.9|8619.7|619
1656705600000|2022-07-01 20:00:00|8621.9|8620.4|8620.1|8618.6|8623.1|8621.7|8620.1|8618.6|527
1656705900000|2022-07-01 20:05:00|8620.2|8618.7|8621.3|8619.8|8621.7|8620.2|8619.6|8618.1|173
1656706200000|2022-07-01 20:10:00|8621.2|8619.7|8622.1|8620.6|8622.7|8621.2|8620.8|8619.3|187
1656706500000|2022-07-01 20:15:00|8622.2|8620.7|8622.1|8620.6|8622.8|8621.3|8622.1|8620.6|76
1656706800000|2022-07-01 20:20:00|8622.2|8620.7|8622.8|8621.3|8622.8|8621.3|8622|8620.5|149
1656707100000|2022-07-01 20:25:00|8622.7|8621.2|8623.9|8622.4|8623.9|8622.4|8622.1|8620.6|157
1656707400000|2022-07-01 20:30:00|8623.8|8622.3|8622.5|8621|8624.3|8623|8622.1|8620.6|129
1656707700000|2022-07-01 20:35:00|8622.6|8621.1|8621.3|8619.8|8623.5|8622|8621.3|8619.8|163
1656708000000|2022-07-01 20:40:00|8621.2|8619.7|8621.3|8619.8|8623.4|8621.9|8621.2|8619.7|212
1656708300000|2022-07-01 20:45:00|8621.4|8619.9|8621.8|8620.3|8623.9|8620.9|8620.3|8617.1|225
1656708600000|2022-07-01 20:50:00|8619|8617.5|8621.8|8620.3|8622.3|8620.8|8618.3|8616.8|439
1656708900000|2022-07-01 20:55:00|8621.9|8620.4|8621.1|8613|8629.7|8622.8|8614.8|8603.8|483
1656878400000|2022-07-03 20:00:00|8628.2|8607.2|8628.2|8607.2|8628.2|8607.2|8628.2|8607.2|1
1656878700000|2022-07-03 20:05:00|8623.1|8602.1|8611.6|8590.6|8623.1|8602.1|8611.6|8590.6|2
1656879000000|2022-07-03 20:10:00|8626.6|8605.6|8613.3|8592.3|8627.1|8606.1|8613.3|8592.3|10
1656879300000|2022-07-03 20:15:00|8625.2|8604.2|8628.6|8607.6|8628.6|8607.6|8625.2|8604.2|3
1656879600000|2022-07-03 20:20:00|8623.1|8602.1|8623.1|8602.1|8623.1|8602.1|8623.1|8602.1|1
1656879900000|2022-07-03 20:25:00|8628.6|8607.6|8623.1|8602.1|8628.6|8607.6|8612.7|8591.7|4
1656880200000|2022-07-03 20:30:00|8611.7|8590.7|8621.7|8600.7|8622.4|8601.4|8611.7|8590.7|3
1656880500000|2022-07-03 20:35:00|8628.6|8607.6|8628.6|8607.6|8628.6|8607.6|8620.6|8599.6|3
1656880800000|2022-07-03 20:40:00|8620.6|8599.6|8628.1|8607.1|8628.1|8607.1|8619.6|8598.6|6
1656881100000|2022-07-03 20:45:00|8620.4|8599.4|8628.1|8607.1|8628.1|8607.1|8620.4|8599.4|11
1656881400000|2022-07-03 20:50:00|8623.1|8602.1|8626.1|8605.1|8628.6|8607.6|8622.5|8601.5|17
1656881700000|2022-07-03 20:55:00|8624.4|8603.4|8612.9|8591.9|8624.9|8603.9|8612.9|8591.9|10
1656882000000|2022-07-03 21:00:00|8613.2|8592.2|8620.3|8609.3|8626.7|8615.7|8612.3|8591.3|109
1656882300000|2022-07-03 21:05:00|8620.9|8609.9|8621|8610|8626.1|8615.1|8618.9|8607.9|87
1656882600000|2022-07-03 21:10:00|8621.5|8610.5|8621.4|8610.4|8623.5|8612.5|8620.4|8609.4|124
1656882900000|2022-07-03 21:15:00|8622.3|8611.3|8617|8606.7|8623.2|8612.2|8615.8|8605.2|261
1656883200000|2022-07-03 21:20:00|8617.1|8606.5|8619.3|8610.1|8622.4|8611.4|8614.2|8603.9|306
1656883500000|2022-07-03 21:25:00|8619.6|8609.7|8619.7|8608.7|8620.7|8610.9|8618.1|8608.1|105
1656883800000|2022-07-03 21:30:00|8619.9|8608.9|8619.8|8611|8621.7|8612|8618.5|8608.4|186
1656884100000|2022-07-03 21:35:00|8620|8610.9|8620.5|8610.2|8623.1|8612.5|8618.7|8609.5|143
1656884400000|2022-07-03 21:40:00|8619.1|8612.2|8620|8611.3|8623.8|8612.8|8618.7|8608.9|145
1656884700000|2022-07-03 21:45:00|8619.8|8611.4|8620.6|8611.1|8622.8|8612|8618.6|8610|182
1656885000000|2022-07-03 21:50:00|8620.2|8611.3|8618.9|8611.2|8623.2|8612.2|8618.2|8610.1|178
1656885300000|2022-07-03 21:55:00|8621.1|8611.4|8621|8610|8623.6|8612.6|8618|8607.3|166
1656885600000|2022-07-03 22:00:00|8620.5|8609.5|8613|8609.3|8622|8613.1|8612.6|8606.5|793
1656885900000|2022-07-03 22:05:00|8613.1|8609.2|8611|8606.5|8616.6|8612.7|8608.8|8605.4|680
1656886200000|2022-07-03 22:10:00|8610.6|8606.7|8615.9|8609.8|8616.7|8610.4|8608.1|8602.8|1145
1656886500000|2022-07-03 22:15:00|8616|8609.7|8614.6|8611.7|8619.8|8613.2|8613.9|8609.1|1070
1656886800000|2022-07-03 22:20:00|8615.3|8611.8|8615.3|8610.9|8616.5|8612.7|8614.1|8610.8|805
1656887100000|2022-07-03 22:25:00|8615|8611|8613.7|8610|8615.1|8611.8|8612.8|8609|782
1656887400000|2022-07-03 22:30:00|8613.5|8610.1|8617.6|8614.2|8618.7|8616|8612.9|8609.7|920
1656887700000|2022-07-03 22:35:00|8617.4|8613.7|8617.8|8615|8618.9|8616.4|8616.4|8613.7|520
1656888000000|2022-07-03 22:40:00|8618.1|8615.1|8618.4|8616.9|8619.9|8617.6|8617.6|8615|507
1656888300000|2022-07-03 22:45:00|8618.5|8617|8620.1|8617.2|8620.9|8618.2|8615.6|8612.8|796
1656888600000|2022-07-03 22:50:00|8620|8617|8620.1|8617.6|8621.6|8619.4|8619.1|8616.8|414
1656888900000|2022-07-03 22:55:00|8620|8617.7|8619.2|8616.7|8621.6|8619|8618.7|8615.9|508
1656889200000|2022-07-03 23:00:00|8619.1|8616.5|8618.7|8617.2|8619.2|8617.5|8617.9|8615.9|344
1656889500000|2022-07-03 23:05:00|8618.9|8617.4|8618.1|8616.6|8619.4|8617.5|8617.6|8615.7|349
1656889800000|2022-07-03 23:10:00|8618.2|8616.7|8618.9|8616.3|8620.1|8618.1|8618|8616.3|392
1656890100000|2022-07-03 23:15:00|8619.1|8616.7|8619.9|8618.4|8620.3|8618.7|8618.7|8616.7|367
1656890400000|2022-07-03 23:20:00|8620|8618.5|8619.2|8617.7|8620.4|8618.9|8618.7|8617|272
1656890700000|2022-07-03 23:25:00|8619.3|8617.8|8619.6|8618.1|8620.2|8618.4|8618.5|8616.9|370
1656891000000|2022-07-03 23:30:00|8619.5|8618|8618.9|8617.4|8620.3|8618.8|8618.5|8617|384
1656891300000|2022-07-03 23:35:00|8619|8617.5|8619.3|8617.8|8619.6|8618.1|8618.4|8616.9|296
1656891600000|2022-07-03 23:40:00|8619.4|8617.9|8620.1|8618.6|8621|8619.5|8618.9|8617.4|310
1656891900000|2022-07-03 23:45:00|8620.2|8618.7|8620.1|8618.6|8620.9|8619.4|8618.5|8617|546
1656892200000|2022-07-03 23:50:00|8620|8618.5|8622.3|8620.8|8622.7|8621.2|8619.8|8618.3|511
1656892500000|2022-07-03 23:55:00|8622.4|8620.9|8622.6|8621.1|8623.2|8621.7|8621.7|8620.2|469
1656892800000|2022-07-04 00:00:00|8622.7|8621.2|8625.5|8624|8625.9|8624.4|8621.8|8620.3|693
1656893100000|2022-07-04 00:05:00|8625.6|8624.1|8624|8622.5|8625.8|8624.3|8623.7|8622.4|500
1656893400000|2022-07-04 00:10:00|8623.9|8622.4|8622.4|8620.9|8624.1|8622.7|8622.3|8620.8|536
1656893700000|2022-07-04 00:15:00|8622.5|8621|8623|8621.5|8624|8622.5|8621.3|8619.8|509
1656894000000|2022-07-04 00:20:00|8623.1|8621.6|8622.3|8620.8|8623.8|8622.3|8622.1|8620.6|401
1656894300000|2022-07-04 00:25:00|8622.2|8620.7|8621.6|8620.1|8622.9|8621.4|8621.3|8619.8|359
1656894600000|2022-07-04 00:30:00|8621.5|8620|8622|8620.5|8622.4|8620.9|8620.1|8618.8|423
1656894900000|2022-07-04 00:35:00|8622.1|8620.6|8623.3|8621.8|8623.8|8622.3|8622|8620.5|386
1656895200000|2022-07-04 00:40:00|8623.2|8621.7|8622|8620.5|8623.5|8622|8621.8|8620.3|457
1656895500000|2022-07-04 00:45:00|8621.9|8620.4|8621.3|8619.8|8622.4|8620.9|8620.6|8619.1|517
1656895800000|2022-07-04 00:50:00|8621.4|8619.9|8614.7|8613.2|8621.9|8620.4|8614.3|8612.9|686
1656896100000|2022-07-04 00:55:00|8615|8613.5|8619.3|8617.8|8619.5|8618|8614.3|8612.8|539
1656896400000|2022-07-04 01:00:00|8619.5|8618|8621.2|8619.7|8621.4|8619.9|8619.3|8617.8|477
1656896700000|2022-07-04 01:05:00|8621.1|8619.6|8622.6|8621.1|8622.6|8621.1|8620.5|8619|602
1656897000000|2022-07-04 01:10:00|8622.5|8621|8623|8621.5|8623.9|8622.4|8622.3|8620.8|560
1656897300000|2022-07-04 01:15:00|8622.9|8621.4|8621.7|8620.2|8623.6|8622.2|8621.3|8619.8|643
1656897600000|2022-07-04 01:20:00|8621.8|8620.3|8623.1|8621.6|8624.3|8622.8|8621.7|8620.2|605
1656897900000|2022-07-04 01:25:00|8623|8621.5|8623.7|8622.2|8624.2|8622.9|8622.9|8621.4|543
1656898200000|2022-07-04 01:30:00|8623.6|8622.1|8626.5|8625|8626.5|8625|8622.8|8621.3|633
1656898500000|2022-07-04 01:35:00|8626.4|8624.9|8626.4|8624.9|8627.4|8625.9|8625.9|8624.4|611
1656898800000|2022-07-04 01:40:00|8626.5|8625|8625.9|8624.4|8626.9|8625.4|8625.4|8624|709
1656899100000|2022-07-04 01:45:00|8626|8624.5|8625.9|8624.4|8627.9|8626.4|8625.4|8623.9|530
1656899400000|2022-07-04 01:50:00|8625.8|8624.3|8627.3|8625.8|8627.3|8625.8|8625.1|8623.9|542
1656899700000|2022-07-04 01:55:00|8627|8625.5|8624.8|8623.3|8627.5|8626|8624.7|8623.2|568
1656900000000|2022-07-04 02:00:00|8624.7|8623.2|8625.4|8623.9|8625.7|8624.2|8623.2|8622|459
1656900300000|2022-07-04 02:05:00|8625.3|8623.8|8625.1|8623.6|8626.5|8625.3|8623.8|8622.5|436
1656900600000|2022-07-04 02:10:00|8625.2|8623.7|8624.9|8623.4|8625.3|8624.1|8624.6|8623.1|333
1656900900000|2022-07-04 02:15:00|8624.8|8623.3|8625.8|8624.3|8626|8624.6|8624.8|8623.3|448
1656901200000|2022-07-04 02:20:00|8625.6|8624.1|8625.7|8624.2|8627.2|8626.1|8625.2|8623.9|385
1656901500000|2022-07-04 02:25:00|8625.8|8624.3|8625.3|8623.8|8626|8624.5|8624.4|8623|284
1656901800000|2022-07-04 02:30:00|8625.2|8623.7|8625.3|8623.8|8625.8|8624.3|8623.8|8622.7|346
1656902100000|2022-07-04 02:35:00|8625.2|8623.7|8624.7|8623.2|8625.5|8624|8624.2|8622.9|322
1656902400000|2022-07-04 02:40:00|8624.8|8623.3|8624.9|8623.4|8624.9|8623.4|8623.9|8622.5|267
1656902700000|2022-07-04 02:45:00|8625|8623.5|8625.4|8623.9|8625.8|8624.4|8624.8|8623.3|325
1656903000000|2022-07-04 02:50:00|8625.3|8623.8|8625.7|8624.2|8626.3|8624.8|8625.3|8623.8|320
1656903300000|2022-07-04 02:55:00|8625.8|8624.3|8626.7|8625.2|8627.4|8625.9|8625.6|8624.1|315
1656903600000|2022-07-04 03:00:00|8626.5|8625|8624.9|8623.4|8626.8|8625.3|8624.8|8623.3|370
1656903900000|2022-07-04 03:05:00|8624.8|8623.3|8624.8|8623.3|8625.2|8623.7|8624.5|8623|296
1656904200000|2022-07-04 03:10:00|8624.7|8623.2|8622.4|8620.9|8624.9|8623.4|8622.4|8620.9|300
1656904500000|2022-07-04 03:15:00|8622.3|8620.8|8622.3|8620.8|8623.2|8621.7|8621.6|8620.5|353
1656904800000|2022-07-04 03:20:00|8622.2|8620.7|8622.7|8621.2|8623|8621.7|8622.1|8620.7|320
1656905100000|2022-07-04 03:25:00|8622.6|8621.1|8622|8620.5|8622.7|8621.5|8621.1|8620|409
1656905400000|2022-07-04 03:30:00|8622.1|8620.6|8624.8|8623.3|8625|8623.6|8621.8|8620.3|360
1656905700000|2022-07-04 03:35:00|8624.9|8623.4|8624.4|8622.9|8624.9|8623.4|8623.7|8622.2|251
1656906000000|2022-07-04 03:40:00|8624.5|8623|8624|8622.5|8624.8|8623.3|8623.9|8622.4|241
1656906300000|2022-07-04 03:45:00|8624.1|8622.6|8625.4|8623.9|8625.8|8624.3|8623.7|8622.2|398
1656906600000|2022-07-04 03:50:00|8625.5|8624|8626.9|8625.4|8626.9|8625.4|8624.1|8622.8|435
1656906900000|2022-07-04 03:55:00|8626.8|8625.3|8625.8|8624.9|8627.3|8626.2|8625.6|8624.3|474
1656907200000|2022-07-04 04:00:00|8626.2|8624.7|8625.5|8624|8626.3|8624.8|8625.2|8623.9|365
1656907500000|2022-07-04 04:05:00|8625.6|8624.1|8624.8|8623.3|8625.6|8624.3|8624.6|8623.1|299
1656907800000|2022-07-04 04:10:00|8624.7|8623.2|8625.3|8623.8|8626.1|8624.8|8624.7|8623.2|278
1656908100000|2022-07-04 04:15:00|8625.2|8623.7|8625|8623.5|8625.5|8624|8624.5|8623|317
1656908400000|2022-07-04 04:20:00|8624.9|8623.4|8623.9|8622.4|8625.2|8623.7|8623.4|8621.9|348
1656908700000|2022-07-04 04:25:00|8624|8622.5|8623.8|8622.9|8624.2|8623|8623.4|8622.1|253
1656909000000|2022-07-04 04:30:00|8624.1|8622.6|8624.7|8623.2|8625|8623.5|8623.8|8622.6|268
1656909300000|2022-07-04 04:35:00|8624.8|8623.3|8624.7|8623.2|8625.7|8624.6|8624.1|8622.7|407
1656909600000|2022-07-04 04:40:00|8624.8|8623.3|8622.1|8620.6|8624.9|8623.4|8621.8|8620.5|286
1656909900000|2022-07-04 04:45:00|8622|8620.5|8622|8620.5|8622.3|8620.8|8621.2|8619.7|303
1656910200000|2022-07-04 04:50:00|8621.9|8620.4|8623.7|8622.2|8623.8|8622.5|8621.8|8620.3|241
1656910500000|2022-07-04 04:55:00|8623.4|8622.5|8622.9|8622|8623.7|8622.5|8622.8|8621.5|179
1656910800000|2022-07-04 05:00:00|8623|8622.1|8622.9|8621.4|8624.2|8622.9|8621.6|8620.3|336
1656911100000|2022-07-04 05:05:00|8623|8621.5|8623.8|8622.3|8624|8622.7|8622.5|8621.2|354
1656911400000|2022-07-04 05:10:00|8623.7|8622.2|8622.8|8621.3|8623.8|8622.6|8622.4|8621.2|314
1656911700000|2022-07-04 05:15:00|8622.7|8621.2|8621.9|8620.4|8622.9|8621.5|8621.1|8619.9|302
1656912000000|2022-07-04 05:20:00|8621.8|8620.3|8622.1|8621.2|8622.3|8621.4|8621.2|8619.7|293
1656912300000|2022-07-04 05:25:00|8622.2|8621.3|8621.1|8619.6|8622.6|8621.5|8620.8|8619.6|251
1656912600000|2022-07-04 05:30:00|8621|8619.5|8619|8617.5|8621.2|8619.8|8618|8616.5|539
1656912900000|2022-07-04 05:35:00|8618.9|8617.4|8620.5|8619|8620.9|8619.4|8617.6|8616.1|591
1656913200000|2022-07-04 05:40:00|8620.7|8619.2|8619.8|8618.3|8620.7|8619.2|8619.3|8617.8|450
1656913500000|2022-07-04 05:45:00|8619.9|8618.4|8619.3|8617.8|8619.9|8618.5|8617.8|8616.4|371
1656913800000|2022-07-04 05:50:00|8619.4|8617.9|8621.2|8619.7|8621.5|8620.2|8619.3|8617.8|275
1656914100000|2022-07-04 05:55:00|8621.1|8619.6|8622.4|8620.9|8622.7|8621.5|8619.5|8618.6|558
1656914400000|2022-07-04 06:00:00|8622.3|8620.8|8622.4|8620.9|8622.9|8621.6|8619.3|8617.8|588
1656914700000|2022-07-04 06:05:00|8622.3|8620.8|8622.5|8621|8623.5|8622.3|8621.2|8619.8|682
1656915000000|2022-07-04 06:10:00|8622.3|8620.8|8621.3|8619.8|8622.6|8621.1|8620.4|8619.1|653
1656915300000|2022-07-04 06:15:00|8620.9|8620|8620.9|8619.4|8622.8|8621.5|8619.8|8618.6|573
1656915600000|2022-07-04 06:20:00|8621|8619.5|8618.5|8617.6|8621.8|8620.6|8618.3|8617.1|479
1656915900000|2022-07-04 06:25:00|8618.6|8617.1|8618.1|8616.6|8621.3|8620|8617.6|8616.4|522
1656916200000|2022-07-04 06:30:00|8618|8616.5|8614.7|8613.2|8618.4|8616.9|8611.8|8610.6|707
1656916500000|2022-07-04 06:35:00|8614.6|8613.1|8617.9|8616.4|8618.1|8616.6|8613.4|8611.9|637
1656916800000|2022-07-04 06:40:00|8617.8|8616.3|8614.3|8612.8|8617.8|8616.3|8613.9|8612.6|490
1656917100000|2022-07-04 06:45:00|8614.4|8612.9|8613.5|8612|8615.9|8614.4|8613.1|8611.9|580
1656917400000|2022-07-04 06:50:00|8613.2|8612.3|8618.1|8616.6|8618.9|8617.8|8611.4|8610.2|684
1656917700000|2022-07-04 06:55:00|8618|8616.5|8613.8|8612.3|8619.1|8617.6|8612.9|8612|678
1656918000000|2022-07-04 07:00:00|8613.9|8612.4|8612.1|8610.6|8615.3|8614.2|8610|8608.8|1043
1656918300000|2022-07-04 07:05:00|8612|8610.5|8612.1|8611.2|8616.1|8614.8|8611.5|8610.2|826
1656918600000|2022-07-04 07:10:00|8611.9|8611|8609.2|8608.3|8612.6|8611.3|8607.8|8606.5|915
1656918900000|2022-07-04 07:15:00|8609.1|8608.2|8607.7|8606.2|8611.2|8610|8607.2|8606|718
1656919200000|2022-07-04 07:20:00|8607.6|8606.1|8607.3|8606.4|8609.5|8608.2|8606.5|8605.6|751
1656919500000|2022-07-04 07:25:00|8607.6|8606.1|8609.6|8608.1|8609.9|8608.8|8607.1|8605.8|729
1656919800000|2022-07-04 07:30:00|8609.3|8608.4|8607.9|8606.4|8610.3|8609.2|8607.3|8606.1|690
1656920100000|2022-07-04 07:35:00|8607.5|8606.6|8609.7|8608.8|8610.1|8609|8606.8|8605.8|609
1656920400000|2022-07-04 07:40:00|8609.8|8608.9|8610.6|8609.7|8611.6|8610.4|8607.8|8606.7|745
1656920700000|2022-07-04 07:45:00|8610.9|8609.4|8612|8610.5|8614.2|8613|8608.8|8607.6|767
1656921000000|2022-07-04 07:50:00|8611.9|8611.1|8607.6|8606.7|8612.6|8611.4|8607.4|8606.3|652
1656921300000|2022-07-04 07:55:00|8607.7|8606.2|8603.8|8602.3|8608.5|8607.2|8603.4|8602.3|668
1656921600000|2022-07-04 08:00:00|8603.7|8602.8|8604.7|8603.2|8608.2|8607|8603.4|8602.3|789
1656921900000|2022-07-04 08:05:00|8604.8|8603.3|8604.1|8603.2|8607.2|8606|8603.9|8602.8|673
1656922200000|2022-07-04 08:10:00|8604.2|8603.3|8607.4|8605.9|8607.6|8606.3|8603.2|8601.9|741
1656922500000|2022-07-04 08:15:00|8607.3|8605.8|8611.2|8609.7|8612.1|8611|8606.6|8605.3|818
1656922800000|2022-07-04 08:20:00|8611.1|8609.6|8611|8610.1|8611.5|8610.4|8608.9|8607.7|623
1656923100000|2022-07-04 08:25:00|8610.9|8610|8610.6|8609.1|8612.2|8611|8609.7|8608.6|533
1656923400000|2022-07-04 08:30:00|8610.7|8609.2|8609.2|8608.3|8611.1|8609.7|8606.8|8605.5|595
1656923700000|2022-07-04 08:35:00|8609.1|8608.2|8610.7|8609.8|8612.2|8611.2|8609|8608|575
1656924000000|2022-07-04 08:40:00|8611|8609.5|8608.8|8607.3|8611|8609.7|8607.5|8606.5|447
1656924300000|2022-07-04 08:45:00|8608.7|8607.2|8608.3|8606.8|8610.2|8609|8607.6|8606.4|668
1656924600000|2022-07-04 08:50:00|8608|8607.1|8611|8609.5|8611.4|8610.3|8607.5|8606.4|524
1656924900000|2022-07-04 08:55:00|8610.9|8609.4|8611|8609.5|8612.6|8611.6|8610|8608.9|578
1656925200000|2022-07-04 09:00:00|8611.1|8609.6|8613.4|8611.9|8613.9|8612.8|8609.6|8608.2|831
1656925500000|2022-07-04 09:05:00|8613.5|8612|8613.9|8612.4|8614.4|8613.3|8611.8|8610.6|619
1656925800000|2022-07-04 09:10:00|8613.8|8612.3|8616.6|8615.7|8617.8|8616.6|8613.7|8612.3|662
1656926100000|2022-07-04 09:15:00|8616.9|8615.4|8617.3|8615.8|8618.3|8617.1|8616.2|8614.9|565
1656926400000|2022-07-04 09:20:00|8617.4|8615.9|8619|8618.1|8619.5|8618.4|8616.5|8615.4|472
1656926700000|2022-07-04 09:25:00|8619.1|8618.2|8619.3|8617.8|8619.6|8618.5|8616.3|8615.4|530
1656927000000|2022-07-04 09:30:00|8619.2|8617.7|8616.1|8614.6|8620.1|8619|8613.7|8612.3|1046
1656927300000|2022-07-04 09:35:00|8616.2|8614.7|8618.3|8616.8|8619.4|8618|8614.5|8613.3|791
1656927600000|2022-07-04 09:40:00|8618.4|8616.9|8614.4|8612.9|8618.7|8617.5|8613|8611.9|687
1656927900000|2022-07-04 09:45:00|8614.3|8612.8|8613.5|8612.6|8616.6|8615.4|8613.2|8612.1|583
1656928200000|2022-07-04 09:50:00|8613.6|8612.7|8615.4|8613.9|8615.5|8614.3|8612.8|8611.6|585
1656928500000|2022-07-04 09:55:00|8615.1|8614.2|8615.6|8614.1|8616.8|8615.5|8613.7|8612.5|617
1656928800000|2022-07-04 10:00:00|8615.5|8614|8614.4|8612.9|8615.6|8614.3|8612.3|8611.1|564
1656929100000|2022-07-04 10:05:00|8614.5|8613|8614.5|8613.6|8616.1|8615|8612.3|8611.1|567
1656929400000|2022-07-04 10:10:00|8614.4|8613.5|8612.5|8611.6|8615.9|8614.8|8611.2|8609.9|505
1656929700000|2022-07-04 10:15:00|8612.4|8611.5|8614.4|8612.9|8614.4|8613.2|8610.1|8608.9|475
1656930000000|2022-07-04 10:20:00|8614.3|8612.8|8616.2|8615.3|8618|8616.8|8613.2|8612|727
1656930300000|2022-07-04 10:25:00|8616.3|8615.4|8619.4|8617.9|8620|8618.8|8616.2|8615.2|473
1656930600000|2022-07-04 10:30:00|8619.5|8618|8620.9|8620|8622.1|8621|8617.1|8615.7|531
1656930900000|2022-07-04 10:35:00|8621|8620.1|8620.3|8618.8|8622.2|8621.2|8619.5|8618.2|472
1656931200000|2022-07-04 10:40:00|8620.2|8618.7|8618.4|8617.5|8621.3|8620|8618|8616.9|597
1656931500000|2022-07-04 10:45:00|8618.5|8617.6|8615.5|8614|8619|8617.9|8613.9|8612.8|622
1656931800000|2022-07-04 10:50:00|8615.6|8614.1|8610.7|8609.2|8616.3|8615.1|8609.9|8608.8|496
1656932100000|2022-07-04 10:55:00|8610.5|8609.6|8611.2|8609.7|8612.6|8611.4|8609.1|8608|700
1656932400000|2022-07-04 11:00:00|8610.7|8609.8|8608.8|8607.9|8611.6|8610.7|8608.2|8607.1|523
1656932700000|2022-07-04 11:05:00|8608.9|8608|8606.6|8605.1|8610.5|8609.3|8606.1|8604.7|701
1656933000000|2022-07-04 11:10:00|8606.4|8604.9|8608.9|8607.4|8609.9|8608.9|8605.5|8604.3|703
1656933300000|2022-07-04 11:15:00|8609|8607.5|8602.7|8601.2|8609.7|8608.4|8602.4|8601.2|573
1656933600000|2022-07-04 11:20:00|8602.2|8601.3|8602.6|8601.7|8605.4|8604.2|8601.9|8600.6|491
1656933900000|2022-07-04 11:25:00|8602.8|8601.9|8603.6|8602.7|8605.7|8604.6|8602.4|8601.1|459
1656934200000|2022-07-04 11:30:00|8604|8603.1|8604|8603.1|8605.9|8604.8|8602.8|8601.4|475
1656934500000|2022-07-04 11:35:00|8604.1|8603.2|8604.6|8603.1|8605.8|8604.6|8603.7|8602.5|391
1656934800000|2022-07-04 11:40:00|8604.5|8603|8601.5|8600|8605.4|8604.2|8601.1|8599.8|473
1656935100000|2022-07-04 11:45:00|8600.9|8599.7|8601.3|8599.8|8603.6|8602.4|8599.3|8598.2|371
1656935400000|2022-07-04 11:50:00|8601.4|8599.9|8603.4|8601.9|8604.8|8603.6|8601.4|8599.9|543
1656935700000|2022-07-04 11:55:00|8602.7|8601.8|8600.6|8599.1|8603|8601.8|8598.1|8597|728
1656936000000|2022-07-04 12:00:00|8600.3|8599.4|8600.1|8598.6|8602.7|8601.6|8598.7|8597.6|770
1656936300000|2022-07-04 12:05:00|8599.8|8598.9|8597.4|8595.9|8600.3|8599|8595.7|8594.5|560
1656936600000|2022-07-04 12:10:00|8597.5|8596|8596.9|8595.4|8599.6|8598.4|8596.4|8595.1|604
1656936900000|2022-07-04 12:15:00|8596.8|8595.3|8601.6|8600.7|8602|8600.8|8596.7|8595.3|708
1656937200000|2022-07-04 12:20:00|8601.5|8600.6|8600.3|8598.8|8602.8|8601.5|8599.8|8598.7|532
1656937500000|2022-07-04 12:25:00|8600|8599.1|8600.4|8598.9|8601.5|8600.1|8599.2|8598.1|475
1656937800000|2022-07-04 12:30:00|8600.3|8598.8|8598.5|8597.6|8601.6|8600.4|8598.2|8597.1|404
1656938100000|2022-07-04 12:35:00|8598.6|8597.7|8597.6|8596.7|8600.5|8599.6|8597.6|8596.4|430
1656938400000|2022-07-04 12:40:00|8597.9|8596.4|8600.1|8598.6|8603|8601.8|8597.2|8595.9|480
1656938700000|2022-07-04 12:45:00|8599.7|8598.8|8600.4|8599.5|8601.1|8600|8599.1|8598.1|302
1656939000000|2022-07-04 12:50:00|8600.5|8599.6|8602.3|8600.8|8603.9|8602.7|8600.5|8599.3|416
1656939300000|2022-07-04 12:55:00|8602.4|8600.9|8600|8598.5|8603.9|8602.7|8599.8|8598.5|495
1656939600000|2022-07-04 13:00:00|8600.1|8598.6|8600.3|8599.4|8601.5|8600.3|8599.1|8597.8|636
1656939900000|2022-07-04 13:05:00|8600.4|8599.5|8601.4|8600.5|8602.1|8601|8599.8|8598.9|435
1656940200000|2022-07-04 13:10:00|8601.3|8600.4|8600.7|8599.2|8601.7|8600.8|8598.9|8597.9|411
1656940500000|2022-07-04 13:15:00|8600.4|8599.5|8599.9|8599|8601.3|8600|8599.4|8598.4|458
1656940800000|2022-07-04 13:20:00|8600|8599.1|8598.3|8597.4|8600.8|8599.7|8597.5|8596.3|440
1656941100000|2022-07-04 13:25:00|8598.2|8597.3|8599.4|8597.9|8600.3|8599.1|8596.8|8595.6|434
1656941400000|2022-07-04 13:30:00|8599|8598.1|8599.7|8598.2|8601.4|8600.2|8597.9|8596.5|533
1656941700000|2022-07-04 13:35:00|8599.4|8598.5|8601|8599.5|8601|8599.9|8598.4|8597.2|409
1656942000000|2022-07-04 13:40:00|8601.1|8599.6|8602.9|8601.4|8603.1|8601.7|8599.8|8598.3|545
1656942300000|2022-07-04 13:45:00|8602.8|8601.3|8603|8602.1|8604|8602.6|8600.7|8599.2|367
1656942600000|2022-07-04 13:50:00|8603.1|8602.2|8602.2|8600.7|8606.2|8604.7|8601.9|8600.4|501
1656942900000|2022-07-04 13:55:00|8602.1|8600.6|8604.7|8603.2|8606.3|8604.8|8600.5|8599|675
1656943200000|2022-07-04 14:00:00|8604.4|8602.9|8604.5|8603|8605|8603.5|8600.9|8599.7|811
1656943500000|2022-07-04 14:05:00|8604.7|8603.2|8605.8|8604.3|8607|8605.9|8604.2|8602.7|631
1656943800000|2022-07-04 14:10:00|8605.9|8604.4|8606.1|8604.6|8606.8|8605.7|8604.8|8603.5|549
1656944100000|2022-07-04 14:15:00|8606|8604.5|8607.5|8606.6|8608.5|8607.2|8603.6|8602.3|600
1656944400000|2022-07-04 14:20:00|8607.4|8606.5|8605.1|8603.6|8608.5|8607.3|8604.2|8603|517
1656944700000|2022-07-04 14:25:00|8605|8603.5|8605.5|8604|8606.9|8605.4|8602.4|8600.9|588
1656945000000|2022-07-04 14:30:00|8605.4|8603.9|8603.8|8602.3|8605.5|8604|8601.3|8599.8|717
1656945300000|2022-07-04 14:35:00|8603.7|8602.2|8603.6|8602.1|8605.7|8604.5|8602.5|8601.3|472
1656945600000|2022-07-04 14:40:00|8603.5|8602|8603.4|8601.9|8605.8|8604.6|8603.3|8601.8|578
1656945900000|2022-07-04 14:45:00|8603.5|8602|8603.8|8602.3|8605.9|8604.7|8602.5|8601.2|496
1656946200000|2022-07-04 14:50:00|8603.4|8601.9|8604.3|8602.8|8606.4|8604.9|8601.9|8600.7|564
1656946500000|2022-07-04 14:55:00|8604.2|8602.7|8603.4|8602.5|8604.9|8603.6|8600.3|8598.9|924
1656946800000|2022-07-04 15:00:00|8603.2|8602.3|8607.1|8605.6|8608.1|8606.8|8602.3|8601.1|871
1656947100000|2022-07-04 15:05:00|8607.2|8605.7|8607.3|8605.8|8609.5|8608.4|8605.9|8604.8|662
1656947400000|2022-07-04 15:10:00|8607.4|8605.9|8606.6|8605.1|8607.7|8606.6|8604.7|8603.3|475
1656947700000|2022-07-04 15:15:00|8606.7|8605.2|8608.8|8607.3|8610.5|8609.2|8605.4|8604.1|694
1656948000000|2022-07-04 15:20:00|8608.7|8607.2|8610.7|8609.2|8611|8609.9|8608.2|8606.8|543
1656948300000|2022-07-04 15:25:00|8610.8|8609.3|8610.8|8609.3|8611.3|8610|8605.5|8604|614
1656948600000|2022-07-04 15:30:00|8610.9|8609.4|8608.7|8607.2|8611|8609.5|8608.3|8607.1|447
1656948900000|2022-07-04 15:35:00|8608.8|8607.3|8608.7|8607.2|8610.3|8609|8608.2|8606.9|547
1656949200000|2022-07-04 15:40:00|8608.3|8607.4|8609|8607.5|8609.1|8607.9|8607.3|8606|420
1656949500000|2022-07-04 15:45:00|8609.1|8607.6|8609.9|8608.4|8610.3|8609.2|8607.1|8605.9|346
1656949800000|2022-07-04 15:50:00|8609.8|8608.3|8611.4|8609.9|8611.8|8610.3|8609.4|8608.2|326
1656950100000|2022-07-04 15:55:00|8611|8609.5|8613.8|8612.3|8613.8|8612.3|8610.2|8608.9|313
1656950400000|2022-07-04 16:00:00|8613.6|8612.1|8614.9|8613.4|8616.2|8615|8612.8|8611.6|394
1656950700000|2022-07-04 16:05:00|8614.8|8613.3|8617.3|8615.8|8617.4|8616|8614.8|8613.3|329
1656951000000|2022-07-04 16:10:00|8617.2|8615.7|8616.8|8615.9|8617.8|8616.4|8616.1|8614.9|308
1656951300000|2022-07-04 16:15:00|8617|8615.5|8617|8616.1|8618.5|8617.3|8615.3|8613.8|391
1656951600000|2022-07-04 16:20:00|8617.1|8616.2|8616.6|8615.1|8617.8|8616.6|8616|8614.8|371
1656951900000|2022-07-04 16:25:00|8616.5|8615|8615.3|8613.8|8616.8|8615.6|8614.4|8613.2|405
1656952200000|2022-07-04 16:30:00|8615.2|8613.7|8610.4|8608.9|8615.3|8613.8|8609.4|8608.2|513
1656952500000|2022-07-04 16:35:00|8610.5|8609|8610.5|8609|8611.7|8610.2|8608.8|8607.3|434
1656952800000|2022-07-04 16:40:00|8610.4|8608.9|8609.9|8608.4|8610.5|8609|8609|8607.5|392
1656953100000|2022-07-04 16:45:00|8609.8|8608.3|8608.9|8607.4|8610.2|8608.7|8608|8606.8|484
1656953400000|2022-07-04 16:50:00|8608.8|8607.3|8609.3|8607.8|8610.9|8609.4|8608.7|8607.3|295
1656953700000|2022-07-04 16:55:00|8609.4|8607.9|8607.3|8605.8|8610|8608.5|8606.8|8605.5|353
1656954000000|2022-07-04 17:00:00|8607.2|8605.7|8608.4|8606.9|8608.7|8607.2|8606.1|8604.6|388
1656954300000|2022-07-04 17:05:00|8608.3|8606.8|8610.9|8609.4|8611.1|8609.6|8607.4|8605.9|302
1656954600000|2022-07-04 17:10:00|8611|8609.5|8611.4|8609.9|8612.7|8611.2|8610.5|8609|333
1656954900000|2022-07-04 17:15:00|8611.5|8610|8610.8|8609.3|8611.8|8610.3|8609.4|8607.9|295
1656955200000|2022-07-04 17:20:00|8610.9|8609.4|8611|8609.5|8611.9|8610.6|8610.1|8608.6|396
1656955500000|2022-07-04 17:25:00|8610.9|8609.4|8612.9|8611.4|8613.1|8611.6|8610.2|8608.7|354
1656955800000|2022-07-04 17:30:00|8613|8611.5|8612.7|8611.2|8613|8611.5|8611.4|8609.9|161
1656956100000|2022-07-04 17:35:00|8612.6|8611.1|8612.2|8610.7|8612.8|8611.3|8611.9|8610.4|143
1656956400000|2022-07-04 17:40:00|8612.3|8610.8|8613.2|8611.7|8613.2|8611.7|8612.2|8610.5|142
1656956700000|2022-07-04 17:45:00|8613.1|8611.6|8614.3|8612.8|8614.7|8613.2|8612.7|8611.2|210
1656957000000|2022-07-04 17:50:00|8614.2|8612.7|8615.3|8613.8|8615.7|8614.2|8614|8612.5|164
1656957300000|2022-07-04 17:55:00|8615.1|8613.6|8614.3|8612.8|8615.3|8613.8|8614.1|8612.6|246
1656957600000|2022-07-04 18:00:00|8614.4|8612.9|8614.8|8613.3|8615.1|8613.6|8614|8612.5|215
1656957900000|2022-07-04 18:05:00|8614.4|8612.9|8615.1|8613.6|8615.5|8614|8614|8612.5|243
1656958200000|2022-07-04 18:10:00|8615.2|8613.7|8615.6|8613.3|8615.7|8614|8614.5|8612.7|214
1656958500000|2022-07-04 18:15:00|8615.3|8613.8|8615.6|8614.1|8615.6|8614.1|8614.6|8613.1|210
1656958800000|2022-07-04 18:20:00|8615.5|8614|8614.4|8612.9|8615.6|8614.1|8613.8|8612.3|122
1656959100000|2022-07-04 18:25:00|8614.3|8612.8|8613.5|8612|8614.5|8612.8|8613.5|8611.6|183
1656959400000|2022-07-04 18:30:00|8613.6|8612.1|8613.4|8611.9|8613.7|8612.2|8613|8611.5|145
1656959700000|2022-07-04 18:35:00|8613.5|8612|8613.7|8612.2|8614|8612.5|8613.3|8611.8|141
1656960000000|2022-07-04 18:40:00|8613.8|8612.3|8613.6|8612.1|8614.2|8612.5|8613.3|8611.8|104
1656960300000|2022-07-04 18:45:00|8613.7|8612.2|8613.6|8612.1|8613.9|8612.4|8613.3|8611.8|94
1656960600000|2022-07-04 18:50:00|8613.7|8612.2|8613.2|8611.7|8614.3|8612.4|8612.5|8610.7|201
1656960900000|2022-07-04 18:55:00|8613.3|8611.8|8610.4|8608.9|8614.1|8612.3|8610.3|8608.8|235
1656961200000|2022-07-04 19:00:00|8610.5|8609|8610.7|8609.2|8611.2|8609.7|8609.7|8608.3|217
1656961500000|2022-07-04 19:05:00|8610.6|8609.1|8611|8609.5|8611.9|8610.4|8610.4|8608.9|129
1656961800000|2022-07-04 19:10:00|8611.1|8609.6|8612|8610.5|8612.2|8610.7|8610.8|8608.7|155
1656962100000|2022-07-04 19:15:00|8611.9|8610.4|8611|8609.5|8612|8610.5|8610.7|8608.4|170
1656962400000|2022-07-04 19:20:00|8611.1|8609.6|8611.3|8609.8|8611.9|8610.1|8610.8|8609.2|136
1656962700000|2022-07-04 19:25:00|8611.4|8609.9|8610.6|8609.1|8611.5|8610|8610.6|8609.1|97
1656963000000|2022-07-04 19:30:00|8610.5|8609|8611.6|8610.1|8611.8|8610.3|8610.5|8609|124
1656963300000|2022-07-04 19:35:00|8611.7|8610.2|8611.4|8609.9|8611.8|8610.3|8610.8|8609.3|172
1656963600000|2022-07-04 19:40:00|8611.3|8609.8|8610.5|8609|8611.4|8609.9|8610.5|8609|131
1656963900000|2022-07-04 19:45:00|8610.4|8608.9|8611.4|8609.9|8611.6|8610.1|8610|8608.5|196
1656964200000|2022-07-04 19:50:00|8611.5|8610|8613.2|8611.7|8615|8613.8|8611.2|8609.5|264
1656964500000|2022-07-04 19:55:00|8613.5|8611.3|8612.6|8611.1|8614.6|8612.7|8612.3|8610.7|342
1656964800000|2022-07-04 20:00:00|8613|8610.7|8611.8|8610.3|8613|8611.1|8610.9|8609.3|247
1656965100000|2022-07-04 20:05:00|8611.9|8610.4|8612.9|8611.4|8614.1|8612.1|8611.6|8610|472
1656965400000|2022-07-04 20:10:00|8612.8|8611.3|8614.2|8612|8614.3|8612.3|8612.7|8610.7|281
1656965700000|2022-07-04 20:15:00|8613.7|8612.2|8613.6|8612.1|8614.5|8612.5|8612.7|8610.9|521
1656966000000|2022-07-04 20:20:00|8614.1|8611.6|8614.2|8612.7|8614.2|8612.7|8612.6|8610.9|286
1656966300000|2022-07-04 20:25:00|8614.1|8612.6|8613.6|8612.1|8614.7|8612.9|8613.3|8611.6|173
1656966600000|2022-07-04 20:30:00|8613.5|8612|8612.3|8610.8|8613.5|8612|8612.1|8610.6|233
1656966900000|2022-07-04 20:35:00|8612.4|8610.9|8614.8|8613.3|8615|8613.5|8612.2|8610.7|150
1656967200000|2022-07-04 20:40:00|8614.7|8613.2|8614.6|8613.1|8615.4|8613.4|8614.3|8612.3|178
1656967500000|2022-07-04 20:45:00|8615.7|8612|8615|8611.3|8616.2|8613.4|8613.2|8610.3|519
1656967800000|2022-07-04 20:50:00|8615.1|8611.2|8615.8|8610.6|8619.5|8611.9|8613.2|8607|612
1656968100000|2022-07-04 20:55:00|8615.6|8610.4|8615.5|8604.5|8619.5|8611.9|8613.9|8603.8|360
1656968400000|2022-07-04 21:00:00|8615.4|8604.4|8616.7|8605.7|8617.9|8606.9|8613.9|8602.9|58
1656968700000|2022-07-04 21:05:00|8616.3|8605.3|8616.4|8605.4|8618.9|8607.9|8613.8|8602.8|75
1656969000000|2022-07-04 21:10:00|8616.5|8605.5|8615.7|8604.7|8617.4|8606.4|8613.6|8602.6|179
1656969300000|2022-07-04 21:15:00|8615.5|8604.5|8616.6|8605.6|8618.3|8607.3|8608.1|8597.1|169
1656969600000|2022-07-04 21:20:00|8607.6|8596.6|8616|8605|8618.7|8607.7|8607.6|8596.6|237
1656969900000|2022-07-04 21:25:00|8616.3|8605.3|8616.7|8605.7|8618.1|8607.3|8614.3|8603.3|285
1656970200000|2022-07-04 21:30:00|8616.3|8605.3|8616.2|8605.2|8618.1|8607.1|8613.1|8602.1|1168
1656970500000|2022-07-04 21:35:00|8616.1|8605.1|8615.9|8604.9|8617|8606|8612.3|8601.3|1332
1656970800000|2022-07-04 21:40:00|8615.5|8604.5|8616.5|8605.5|8617.6|8606.6|8614.4|8603.4|1372
1656971100000|2022-07-04 21:45:00|8617.7|8606.7|8616.5|8605.5|8621.2|8610.2|8614.9|8603.9|1306
1656971400000|2022-07-04 21:50:00|8616.6|8605.6|8616.1|8606|8617.2|8606.2|8615.7|8604.7|1556
1656971700000|2022-07-04 21:55:00|8616.2|8606.1|8616.2|8605.2|8617.4|8606.9|8615.5|8604.7|1666
1656972000000|2022-07-04 22:00:00|8616.3|8605.3|8612.6|8609|8620.9|8610.5|8612.2|8604.9|844
1656972300000|2022-07-04 22:05:00|8612.3|8609.6|8611|8608.4|8613.3|8609.8|8610.8|8607.2|337
1656972600000|2022-07-04 22:10:00|8611.2|8608.5|8611.4|8609.1|8612.3|8610.1|8610.5|8607.2|383
1656972900000|2022-07-04 22:15:00|8611.3|8608.8|8611.4|8609|8612.9|8610.5|8610.7|8608.4|747
1656973200000|2022-07-04 22:20:00|8611.3|8608.6|8609.5|8607.2|8611.8|8609.7|8609.1|8607|821
1656973500000|2022-07-04 22:25:00|8609.6|8607.3|8610.3|8607.9|8610.8|8608.7|8609.4|8607.3|505
1656973800000|2022-07-04 22:30:00|8610.4|8608|8612.4|8610|8612.6|8610.6|8609.8|8607.8|586
1656974100000|2022-07-04 22:35:00|8612.5|8610.1|8612.9|8611.4|8614|8612|8611.9|8609.5|492
1656974400000|2022-07-04 22:40:00|8612.8|8611.3|8611.7|8610.2|8613.6|8611.8|8611.7|8609.8|340
1656974700000|2022-07-04 22:45:00|8611.6|8610.1|8612|8609.5|8612.2|8610.3|8610.8|8608.9|554
1656975000000|2022-07-04 22:50:00|8611.9|8609.7|8613.1|8610.9|8614|8611.9|8611.2|8609.3|633
1656975300000|2022-07-04 22:55:00|8613.2|8610.8|8612.5|8610.2|8614.3|8612.4|8611.9|8609.9|568
1656975600000|2022-07-04 23:00:00|8612.4|8610.6|8612.4|8610.9|8613.1|8611.3|8611.1|8609.4|306
1656975900000|2022-07-04 23:05:00|8612.3|8610.8|8612.7|8611.2|8612.8|8611.3|8611.2|8609.7|476
1656976200000|2022-07-04 23:10:00|8612.6|8611.1|8612.3|8610.8|8613.3|8611.7|8611.6|8609.9|319
1656976500000|2022-07-04 23:15:00|8612.2|8610.7|8613|8611.5|8613.2|8611.7|8611.6|8610.1|251
1656976800000|2022-07-04 23:20:00|8612.9|8611.4|8611.9|8610.4|8613.1|8611.6|8611.9|8610.4|226
1656977100000|2022-07-04 23:25:00|8612|8610.5|8612.4|8610.9|8612.7|8611.2|8611|8609.5|318
1656977400000|2022-07-04 23:30:00|8612.3|8610.8|8611.5|8610|8612.5|8611|8610.8|8609.3|310
1656977700000|2022-07-04 23:35:00|8611.4|8609.9|8611.4|8609.9|8611.8|8610.3|8611|8609.5|240
1656978000000|2022-07-04 23:40:00|8611.3|8609.8|8611.5|8610|8611.9|8610.4|8610.7|8609.2|280
1656978300000|2022-07-04 23:45:00|8611.4|8609.9|8611.5|8610|8611.7|8610.2|8611|8609.5|294
1656978600000|2022-07-04 23:50:00|8611.6|8610.1|8611.9|8610.4|8612.3|8610.8|8611.4|8609.9|279
1656978900000|2022-07-04 23:55:00|8611.8|8610.9|8613.1|8611.6|8613.3|8611.9|8611.8|8610.4|292
1656979200000|2022-07-05 00:00:00|8613.2|8611.7|8614.1|8612.6|8614.3|8613|8612.2|8610.7|558
1656979500000|2022-07-05 00:05:00|8614|8612.5|8613.1|8611.6|8614.5|8613.1|8613|8611.5|366
1656979800000|2022-07-05 00:10:00|8613|8611.5|8613.2|8611.7|8613.7|8612.2|8611.6|8610.1|478
1656980100000|2022-07-05 00:15:00|8613.3|8611.8|8613.2|8611.7|8614.6|8613.1|8612.8|8611.3|554
1656980400000|2022-07-05 00:20:00|8613.3|8611.8|8616.2|8614.7|8616.7|8615.2|8613.1|8611.6|401
1656980700000|2022-07-05 00:25:00|8616.3|8614.8|8615.7|8614.2|8616.7|8615.2|8614.9|8613.8|382
1656981000000|2022-07-05 00:30:00|8615.8|8614.3|8616.4|8614.9|8616.5|8615|8614.6|8613.1|365
1656981300000|2022-07-05 00:35:00|8616.5|8615|8614.3|8612.8|8616.6|8615.1|8614.2|8612.7|324
1656981600000|2022-07-05 00:40:00|8614.2|8612.7|8614.3|8612.8|8614.5|8613|8613.1|8611.9|479
1656981900000|2022-07-05 00:45:00|8614.4|8612.9|8614.8|8613.3|8615.1|8613.6|8612.5|8611|533
1656982200000|2022-07-05 00:50:00|8614.7|8613.2|8617.9|8616.4|8618.1|8616.9|8613|8611.8|588
1656982500000|2022-07-05 00:55:00|8618.1|8616.6|8615.7|8614.2|8618.5|8617.1|8614.6|8613.1|487
1656982800000|2022-07-05 01:00:00|8615.6|8614.1|8613.2|8611.7|8615.9|8614.4|8613|8611.6|425
1656983100000|2022-07-05 01:05:00|8613.3|8611.8|8615.9|8614.4|8615.9|8614.4|8613|8611.5|402
1656983400000|2022-07-05 01:10:00|8615.8|8614.3|8617.3|8615.8|8617.5|8616|8614.3|8612.8|400
1656983700000|2022-07-05 01:15:00|8617.4|8615.9|8616.5|8615|8617.7|8616.2|8615.4|8613.9|566
1656984000000|2022-07-05 01:20:00|8616.7|8615.2|8615.2|8613.7|8617.8|8616.3|8614.5|8613.1|503
1656984300000|2022-07-05 01:25:00|8615.4|8613.9|8613.8|8612.3|8615.6|8614.2|8613.4|8612|361
1656984600000|2022-07-05 01:30:00|8613.9|8612.4|8612.8|8611.3|8614.1|8612.6|8612.2|8610.7|558
1656984900000|2022-07-05 01:35:00|8612.7|8611.2|8613|8612.1|8613.8|8612.3|8612.4|8610.9|468
1656985200000|2022-07-05 01:40:00|8613.1|8612.2|8610.2|8608.7|8613.7|8612.5|8610|8608.5|475
1656985500000|2022-07-05 01:45:00|8610.3|8608.8|8610.8|8609.3|8611.1|8609.9|8609.2|8607.9|527
1656985800000|2022-07-05 01:50:00|8611.1|8609.6|8610.8|8609.3|8611.8|8610.6|8610.4|8609.1|289
1656986100000|2022-07-05 01:55:00|8610.9|8609.4|8611.4|8610.5|8611.8|8610.6|8610.5|8609|371
1656986400000|2022-07-05 02:00:00|8611.7|8610.2|8613.1|8611.6|8613.3|8611.8|8610.7|8609.5|414
1656986700000|2022-07-05 02:05:00|8613|8611.5|8612.4|8610.9|8613.3|8612.1|8611.1|8609.9|391
1656987000000|2022-07-05 02:10:00|8612.5|8611|8612.5|8611|8612.6|8611.4|8611.9|8610.4|350
1656987300000|2022-07-05 02:15:00|8612.6|8611.1|8612.1|8610.6|8612.8|8611.5|8611.5|8610.1|322
1656987600000|2022-07-05 02:20:00|8612.2|8610.7|8612.3|8610.8|8612.9|8611.6|8611.9|8610.6|313
1656987900000|2022-07-05 02:25:00|8612.2|8610.7|8614.8|8613.3|8616|8614.9|8612.1|8610.6|440
1656988200000|2022-07-05 02:30:00|8614.9|8613.4|8615.9|8615|8616.5|8615.2|8614.4|8612.9|434
1656988500000|2022-07-05 02:35:00|8616.2|8614.7|8614.6|8613.1|8616.5|8615|8613.9|8612.5|411
1656988800000|2022-07-05 02:40:00|8614.5|8613|8613.9|8612.4|8615|8613.8|8613.1|8611.8|447
1656989100000|2022-07-05 02:45:00|8614|8612.5|8614.7|8613.2|8614.7|8613.3|8613.1|8611.7|454
1656989400000|2022-07-05 02:50:00|8614.6|8613.1|8613.4|8611.9|8614.8|8613.3|8612.6|8611.5|417
1656989700000|2022-07-05 02:55:00|8613.5|8612|8612.6|8611.7|8614.5|8613.2|8612.5|8611.3|482
1656990000000|2022-07-05 03:00:00|8612.7|8611.8|8613.9|8612.4|8614.1|8612.6|8612.1|8610.9|476
1656990300000|2022-07-05 03:05:00|8614|8612.5|8613.7|8612.2|8614.8|8613.5|8613.2|8612|387
1656990600000|2022-07-05 03:10:00|8613.8|8612.3|8613.5|8612|8614.7|8613.4|8613.2|8611.7|328
1656990900000|2022-07-05 03:15:00|8613.4|8611.9|8612.9|8611.4|8613.8|8612.3|8611.8|8610.7|352
1656991200000|2022-07-05 03:20:00|8612.8|8611.3|8612.3|8610.8|8613.3|8611.8|8612|8610.7|364
1656991500000|2022-07-05 03:25:00|8612.4|8610.9|8613.6|8612.1|8613.8|8612.3|8611.6|8610.4|288
1656991800000|2022-07-05 03:30:00|8613.7|8612.2|8613.2|8611.7|8613.8|8612.6|8611.8|8610.5|364
1656992100000|2022-07-05 03:35:00|8613.3|8611.8|8614|8612.5|8614.2|8612.8|8612.6|8611.2|375
1656992400000|2022-07-05 03:40:00|8614.2|8612.7|8614|8612.5|8614.8|8613.4|8613.5|8612.3|296
1656992700000|2022-07-05 03:45:00|8613.9|8612.4|8613.1|8611.6|8614.7|8613.4|8613|8611.5|289
1656993000000|2022-07-05 03:50:00|8613.2|8611.7|8614.2|8612.7|8614.3|8612.8|8612.7|8611.5|215
1656993300000|2022-07-05 03:55:00|8614.1|8612.6|8615.2|8614.3|8615.3|8614.4|8613.4|8612.2|295
1656993600000|2022-07-05 04:00:00|8615.1|8614.2|8616.6|8615.1|8617.1|8615.8|8614.7|8613.6|348
1656993900000|2022-07-05 04:05:00|8616.7|8615.2|8616.7|8615.2|8617.2|8615.9|8616.2|8614.9|303
1656994200000|2022-07-05 04:10:00|8616.8|8615.3|8616.5|8615|8617.6|8616.1|8616|8614.5|293
1656994500000|2022-07-05 04:15:00|8616.4|8614.9|8617.7|8616.2|8617.8|8616.3|8616.2|8614.7|305
1656994800000|2022-07-05 04:20:00|8617.6|8616.1|8616.7|8615.2|8618.5|8617|8616.6|8615.1|226
1656995100000|2022-07-05 04:25:00|8616.8|8615.3|8615.2|8613.7|8617.7|8616.2|8615.2|8613.7|640
1656995400000|2022-07-05 04:30:00|8615.3|8613.8|8618.4|8616.9|8620.2|8618.7|8615.1|8613.6|1092
1656995700000|2022-07-05 04:35:00|8618.3|8616.8|8617.8|8616.3|8618.9|8617.4|8616.7|8615.3|497
1656996000000|2022-07-05 04:40:00|8617.7|8616.2|8617.2|8615.7|8618.1|8616.6|8616.3|8615|504
1656996300000|2022-07-05 04:45:00|8617.1|8615.6|8619.4|8617.9|8619.5|8618|8616.8|8615.3|459
1656996600000|2022-07-05 04:50:00|8619.5|8618|8620.4|8618.9|8620.7|8619.2|8619.2|8617.8|294
1656996900000|2022-07-05 04:55:00|8620.3|8618.8|8617.9|8616.4|8620.9|8619.6|8617.8|8616.3|383
1656997200000|2022-07-05 05:00:00|8617.8|8616.3|8619.8|8618.3|8620.1|8618.6|8617.4|8616.3|435
1656997500000|2022-07-05 05:05:00|8619.7|8618.2|8618.1|8616.6|8619.8|8618.5|8617.6|8616.2|452
1656997800000|2022-07-05 05:10:00|8618.2|8616.7|8618|8617.1|8618.4|8617.3|8617|8615.9|356
1656998100000|2022-07-05 05:15:00|8618.1|8617.2|8619.4|8617.9|8619.9|8618.5|8617.4|8616.2|467
1656998400000|2022-07-05 05:20:00|8619.5|8618|8620.4|8618.9|8620.7|8619.5|8619|8617.7|498
1656998700000|2022-07-05 05:25:00|8620.5|8619|8619.3|8617.8|8620.6|8619.2|8619|8617.5|293
1656999000000|2022-07-05 05:30:00|8619.4|8617.9|8618.4|8616.9|8619.9|8618.5|8617.9|8616.4|408
1656999300000|2022-07-05 05:35:00|8618.3|8616.8|8621.2|8620.3|8621.6|8620.5|8617.9|8616.7|464
1656999600000|2022-07-05 05:40:00|8621.7|8620.2|8621.7|8620.2|8622.8|8621.5|8621.3|8620.1|374
1656999900000|2022-07-05 05:45:00|8621.8|8620.3|8622.5|8621|8624.4|8623.2|8621.2|8619.8|375
1657000200000|2022-07-05 05:50:00|8622.6|8621.1|8620.3|8618.8|8623|8621.5|8620.1|8618.8|345
1657000500000|2022-07-05 05:55:00|8620.1|8618.6|8614.1|8613.2|8620.1|8618.6|8613.3|8612.4|676
1657000800000|2022-07-05 06:00:00|8614.6|8613.7|8615.8|8614.3|8617.3|8616.4|8614.2|8612.9|742
1657001100000|2022-07-05 06:05:00|8615.7|8614.2|8613.4|8611.9|8616.9|8615.6|8612.5|8611.2|647
1657001400000|2022-07-05 06:10:00|8613.6|8612.7|8613|8611.5|8616|8614.5|8612.2|8611.1|657
1657001700000|2022-07-05 06:15:00|8613.1|8611.6|8613|8611.5|8616.1|8614.8|8611.5|8610.3|524
1657002000000|2022-07-05 06:20:00|8613.2|8611.7|8613.4|8611.9|8615|8613.8|8612.4|8611.1|511
1657002300000|2022-07-05 06:25:00|8613.5|8612|8615.1|8613.6|8617|8615.9|8612.7|8611.5|516
1657002600000|2022-07-05 06:30:00|8614.8|8613.9|8616.7|8615.8|8618.8|8617.5|8614.6|8613.4|656
1657002900000|2022-07-05 06:35:00|8616.6|8615.7|8614.7|8613.8|8618.4|8617.2|8614.2|8613|547
1657003200000|2022-07-05 06:40:00|8614.5|8613.6|8614.8|8613.3|8617.1|8615.9|8613.8|8612.4|559
1657003500000|2022-07-05 06:45:00|8614.2|8612.7|8613.6|8612.7|8614.4|8613.2|8611.1|8609.8|648
1657003800000|2022-07-05 06:50:00|8613.5|8612.6|8613|8612.1|8615.4|8614.3|8611.7|8610.3|562
1657004100000|2022-07-05 06:55:00|8613.4|8611.9|8614.6|8613.1|8615|8613.8|8611.8|8610.7|635
1657004400000|2022-07-05 07:00:00|8614.5|8613|8609.3|8607.8|8614.5|8613.3|8608.8|8607.5|884
1657004700000|2022-07-05 07:05:00|8609.4|8607.9|8611|8609.5|8618.6|8617.5|8609|8607.9|1126
1657005000000|2022-07-05 07:10:00|8611.1|8609.6|8612.1|8610.6|8613.5|8612.3|8607.7|8606.5|1057
1657005300000|2022-07-05 07:15:00|8612|8610.5|8607.2|8605.7|8612.3|8610.8|8606.3|8605|1058
1657005600000|2022-07-05 07:20:00|8607.3|8605.8|8603.6|8602.7|8608|8606.8|8602.9|8601.7|846
1657005900000|2022-07-05 07:25:00|8603.7|8602.8|8602.8|8601.3|8605.3|8604.4|8598.5|8597.6|1062
1657006200000|2022-07-05 07:30:00|8602.9|8601.4|8599.4|8597.9|8604.4|8603.1|8594.9|8593.9|1128
1657006500000|2022-07-05 07:35:00|8599.3|8597.8|8595.2|8594.3|8599.5|8598.3|8594.3|8593.2|806
1657006800000|2022-07-05 07:40:00|8595.4|8594.5|8595.4|8593.9|8597.2|8596.2|8593|8591.8|898
1657007100000|2022-07-05 07:45:00|8595.5|8594|8597|8595.5|8599.3|8598|8593.9|8592.8|889
1657007400000|2022-07-05 07:50:00|8597.1|8595.6|8586.2|8584.7|8597.2|8595.7|8585.7|8584.3|1106
1657007700000|2022-07-05 07:55:00|8586.6|8584.3|8588.8|8587.3|8590.5|8589|8584|8582.6|900
1657008000000|2022-07-05 08:00:00|8588.6|8587.1|8583.5|8582.6|8588.8|8587.3|8583.4|8582.3|876
1657008300000|2022-07-05 08:05:00|8583.4|8582.5|8584.2|8582.7|8584.8|8583.3|8577|8575.8|1130
1657008600000|2022-07-05 08:10:00|8583.9|8582.4|8582.6|8581.1|8586|8584.9|8581.1|8579.8|1143
1657008900000|2022-07-05 08:15:00|8582.7|8581.2|8581.3|8579.8|8583.3|8582.1|8578.8|8577.7|895
1657009200000|2022-07-05 08:20:00|8581.4|8579.9|8575.3|8573.8|8583.4|8582.1|8574.2|8572.7|973
1657009500000|2022-07-05 08:25:00|8575.4|8573.9|8576.8|8574.5|8578.4|8576.9|8569.9|8568.4|1290
1657009800000|2022-07-05 08:30:00|8576.9|8574.6|8572.1|8570.6|8578.3|8576.9|8570.3|8569.2|1182
1657010100000|2022-07-05 08:35:00|8572|8570.5|8566.4|8564.9|8572.8|8571.5|8564.6|8563.1|1079
1657010400000|2022-07-05 08:40:00|8566|8565.1|8558.7|8557.2|8566.8|8565.5|8558|8556.6|1026
1657010700000|2022-07-05 08:45:00|8558.8|8557.3|8547.2|8546.3|8559.8|8558.4|8546.3|8545.4|1240
1657011000000|2022-07-05 08:50:00|8547.3|8546.4|8560.2|8559.3|8560.6|8559.6|8546.4|8545.2|1197
1657011300000|2022-07-05 08:55:00|8560.3|8559.4|8558.8|8557.3|8561.9|8560.5|8556.4|8555.4|1092
1657011600000|2022-07-05 09:00:00|8558.6|8557.7|8558.6|8557.1|8559.7|8558.5|8551.4|8549.9|1154
1657011900000|2022-07-05 09:05:00|8558.4|8557.5|8557.3|8556.4|8559.9|8558.9|8556.4|8555.2|1006
1657012200000|2022-07-05 09:10:00|8557.6|8556.1|8558.1|8557.2|8562.9|8561.8|8556.9|8555.7|944
1657012500000|2022-07-05 09:15:00|8558.4|8556.9|8562.5|8561|8562.7|8561.7|8555.2|8554.1|971
1657012800000|2022-07-05 09:20:00|8562.6|8561.1|8564.9|8564|8567.1|8566.1|8562.1|8560.9|1065
1657013100000|2022-07-05 09:25:00|8564.7|8563.8|8563.4|8561.9|8567.4|8566.5|8562.5|8561.4|944
1657013400000|2022-07-05 09:30:00|8563.3|8561.8|8556.1|8555.2|8563.7|8562.2|8555.9|8554.6|1011
1657013700000|2022-07-05 09:35:00|8555.9|8555|8556.5|8555|8558.7|8557.7|8554.3|8553.3|866
1657014000000|2022-07-05 09:40:00|8556.6|8555.1|8556.1|8555.2|8558.2|8557.3|8553.9|8552.6|862
1657014300000|2022-07-05 09:45:00|8556.2|8555.3|8546.1|8544.6|8556.8|8555.6|8543.8|8542.8|1099
1657014600000|2022-07-05 09:50:00|8546|8544.5|8555.6|8554.1|8555.8|8554.4|8545.6|8544.5|1082
1657014900000|2022-07-05 09:55:00|8555.5|8554|8557.5|8556|8558.6|8557.3|8553.8|8552.6|971
1657015200000|2022-07-05 10:00:00|8557.4|8555.9|8557|8556.1|8561.7|8560.5|8556.9|8555.4|853
1657015500000|2022-07-05 10:05:00|8557.1|8556.2|8556.2|8554.7|8559|8557.8|8555.8|8554.4|777
1657015800000|2022-07-05 10:10:00|8556.3|8554.8|8558.2|8556.7|8558.9|8557.5|8554.2|8553|914
1657016100000|2022-07-05 10:15:00|8558.3|8556.8|8558.8|8557.3|8562.8|8561.3|8556.9|8555.5|1038
1657016400000|2022-07-05 10:20:00|8558.9|8557.4|8559.5|8558.6|8563.8|8562.5|8558.2|8556.7|919
1657016700000|2022-07-05 10:25:00|8559.6|8558.1|8561.8|8560.9|8562.2|8561.1|8558.9|8557.6|777
1657017000000|2022-07-05 10:30:00|8562.1|8560.6|8561.7|8560.2|8562.2|8561|8558.8|8557.6|783
1657017300000|2022-07-05 10:35:00|8561.8|8560.3|8557|8556.1|8562.8|8561.6|8556.1|8554.9|563
1657017600000|2022-07-05 10:40:00|8557.1|8556.2|8557.9|8557|8560|8558.8|8555.3|8554.1|726
1657017900000|2022-07-05 10:45:00|8557.8|8556.9|8559.7|8558.8|8560.4|8559.4|8555.4|8554.1|637
1657018200000|2022-07-05 10:50:00|8559.6|8558.7|8562.1|8560.6|8564.5|8563.3|8559.4|8558.4|794
1657018500000|2022-07-05 10:55:00|8562|8560.5|8565.3|8564.4|8566.1|8564.9|8559.8|8558.7|874
1657018800000|2022-07-05 11:00:00|8565.5|8564.6|8561.5|8560|8567.6|8566.5|8561.2|8560|859
1657019100000|2022-07-05 11:05:00|8561.1|8560.2|8573|8572.1|8573.9|8572.7|8560.8|8559.6|769
1657019400000|2022-07-05 11:10:00|8572.6|8571.7|8572.9|8571.4|8575|8573.9|8571|8570|809
1657019700000|2022-07-05 11:15:00|8572.8|8571.3|8577.4|8575.9|8582.7|8581.2|8571.9|8570.4|1059
1657020000000|2022-07-05 11:20:00|8577.1|8576.2|8579.8|8578.9|8584.4|8583.2|8575.9|8574.6|784
1657020300000|2022-07-05 11:25:00|8580.1|8579.2|8579|8578.1|8584.2|8583.3|8578.9|8577.7|674
1657020600000|2022-07-05 11:30:00|8579.1|8578.2|8574.7|8573.8|8579.8|8578.6|8573.4|8572.2|728
1657020900000|2022-07-05 11:35:00|8574.8|8573.9|8579.3|8578.4|8581|8579.8|8574.5|8573.3|639
1657021200000|2022-07-05 11:40:00|8579.1|8578.2|8581.4|8580.5|8582.7|8581.8|8578.9|8577.7|662
1657021500000|2022-07-05 11:45:00|8581.3|8580.4|8582.5|8581|8584.7|8583.7|8580|8578.8|744
1657021800000|2022-07-05 11:50:00|8582|8581.1|8574.5|8573.6|8582|8581.1|8574.1|8573.1|826
1657022100000|2022-07-05 11:55:00|8574.7|8573.8|8580.6|8579.1|8581.5|8580.6|8574.6|8573.4|799
1657022400000|2022-07-05 12:00:00|8580.5|8579|8584.3|8583.4|8585.2|8584.3|8576.9|8575.4|1111
1657022700000|2022-07-05 12:05:00|8584.4|8583.5|8583.3|8582.4|8586.8|8585.7|8582.7|8581.6|940
1657023000000|2022-07-05 12:10:00|8583.2|8582.3|8585.2|8583.7|8585.9|8584.7|8581.7|8580.4|917
1657023300000|2022-07-05 12:15:00|8585.3|8583.8|8587.1|8585.6|8587.2|8585.9|8581.3|8580.2|952
1657023600000|2022-07-05 12:20:00|8586.8|8585.3|8589.1|8588.2|8589.5|8588.3|8585.6|8584.6|980
1657023900000|2022-07-05 12:25:00|8589.2|8588.3|8597|8596.1|8597.3|8596.1|8588.8|8587.7|851
1657024200000|2022-07-05 12:30:00|8596.9|8596|8595.1|8593.6|8599.9|8598.7|8594|8592.8|995
1657024500000|2022-07-05 12:35:00|8595|8593.5|8596|8594.5|8597.9|8596.7|8594.7|8593.5|1031
1657024800000|2022-07-05 12:40:00|8595.9|8594.4|8601.8|8600.9|8602.5|8601.3|8592.6|8591.6|890
1657025100000|2022-07-05 12:45:00|8601.6|8600.7|8598.6|8597.7|8602.9|8601.6|8596.7|8595.5|1048
1657025400000|2022-07-05 12:50:00|8599.1|8597.6|8598.3|8597.4|8602|8600.7|8598.2|8597.2|935
1657025700000|2022-07-05 12:55:00|8598.2|8597.3|8599.3|8598.4|8601.2|8600|8595.9|8594.9|978
1657026000000|2022-07-05 13:00:00|8599.6|8598.7|8601.9|8601|8603.5|8602.5|8599.4|8598.5|1062
1657026300000|2022-07-05 13:05:00|8602.2|8600.7|8596.6|8595.7|8603.1|8601.8|8592.4|8591.1|1087
1657026600000|2022-07-05 13:10:00|8596.5|8595.6|8602.8|8601.3|8605.3|8604|8596.1|8595.1|1115
1657026900000|2022-07-05 13:15:00|8602.6|8601.1|8605.4|8603.9|8610.3|8608.8|8602.1|8600.7|968
1657027200000|2022-07-05 13:20:00|8605.3|8603.8|8603.4|8602.5|8606.5|8605|8597.5|8596.3|1219
1657027500000|2022-07-05 13:25:00|8603.7|8602.8|8592.6|8591.1|8604.2|8602.8|8591.3|8590.4|817
1657027800000|2022-07-05 13:30:00|8592.7|8591.2|8596.9|8595.4|8597.1|8595.9|8589.3|8588|853
1657028100000|2022-07-05 13:35:00|8597|8595.5|8592.8|8591.3|8597.9|8596.7|8591.6|8590.5|826
1657028400000|2022-07-05 13:40:00|8592.7|8591.2|8586|8584.5|8594.5|8593.4|8585.7|8584.5|1161
1657028700000|2022-07-05 13:45:00|8586.1|8584.6|8584.5|8583|8588.1|8587|8582.5|8581.3|1008
1657029000000|2022-07-05 13:50:00|8584.6|8583.1|8586.3|8584.8|8589.6|8588.2|8579.9|8578.9|938
1657029300000|2022-07-05 13:55:00|8586.1|8585.2|8584.4|8582.9|8589.1|8587.8|8583.3|8581.8|905
1657029600000|2022-07-05 14:00:00|8584.5|8583|8579.4|8578.5|8586.7|8584.8|8579.3|8578|1211
1657029900000|2022-07-05 14:05:00|8579.3|8578.4|8582.5|8581|8583|8581.6|8578|8576.6|905
1657030200000|2022-07-05 14:10:00|8582.3|8580.8|8580|8579.1|8585.5|8584.6|8579.2|8578|1202
1657030500000|2022-07-05 14:15:00|8579.9|8578.4|8579.9|8578.4|8581.6|8580.4|8575.7|8574.5|1075
1657030800000|2022-07-05 14:20:00|8579.8|8578.9|8579.4|8578.5|8582.7|8581.5|8576.7|8575.5|1028
1657031100000|2022-07-05 14:25:00|8579.5|8578|8577.7|8576.2|8580.1|8579|8574.2|8572.9|1102
1657031400000|2022-07-05 14:30:00|8577.6|8576.7|8583.9|8583|8583.9|8583|8577.4|8576.1|1068
1657031700000|2022-07-05 14:35:00|8583.8|8582.9|8579.4|8577.9|8584.8|8583.7|8575.1|8573.6|1086
1657032000000|2022-07-05 14:40:00|8579.5|8578|8582.3|8580.8|8583.7|8582.4|8578.3|8577|1076
1657032300000|2022-07-05 14:45:00|8581.8|8580.9|8586.6|8585.1|8587.6|8586.3|8581.2|8580.2|978
1657032600000|2022-07-05 14:50:00|8586.7|8585.2|8595|8594.1|8595.1|8594.1|8586.4|8585.1|1220
1657032900000|2022-07-05 14:55:00|8595.4|8593.9|8595.8|8594.9|8599.7|8598.6|8589.5|8588.1|1394
1657033200000|2022-07-05 15:00:00|8596|8595.1|8599.3|8598.4|8599.4|8598.4|8594.6|8593.5|1173
1657033500000|2022-07-05 15:05:00|8599.2|8598.3|8601.8|8600.9|8604.2|8603.1|8597.5|8596.4|892
1657033800000|2022-07-05 15:10:00|8601.9|8601|8603.2|8601.7|8604.4|8603.1|8600.1|8598.6|813
1657034100000|2022-07-05 15:15:00|8603.3|8601.8|8603.8|8602.3|8607.9|8606.4|8602.6|8601.3|952
1657034400000|2022-07-05 15:20:00|8603.4|8602.5|8604.1|8603.2|8609.3|8607.9|8602.8|8601.5|844
1657034700000|2022-07-05 15:25:00|8604.2|8603.3|8605.3|8603.8|8606.3|8605|8602.7|8601.5|956
1657035000000|2022-07-05 15:30:00|8604.9|8604|8600.6|8599.7|8605.1|8604|8596.9|8595.9|1025
1657035300000|2022-07-05 15:35:00|8600.9|8599.4|8597.6|8596.1|8601.4|8600.3|8596.8|8595.6|842
1657035600000|2022-07-05 15:40:00|8597.3|8596.4|8595.6|8594.1|8598.3|8597|8594.8|8593.7|930
1657035900000|2022-07-05 15:45:00|8595.7|8594.2|8594.8|8593.3|8597.3|8596|8594.4|8593.2|822
1657036200000|2022-07-05 15:50:00|8594.7|8593.2|8598.9|8598|8599.7|8598.8|8594.3|8592.9|800
1657036500000|2022-07-05 15:55:00|8598.8|8597.9|8592.1|8591.2|8599|8598.1|8591.7|8590.8|871
1657036800000|2022-07-05 16:00:00|8592.2|8591.3|8601.1|8599.6|8602|8601|8592.2|8591|829
1657037100000|2022-07-05 16:05:00|8601|8599.5|8599.5|8598.6|8601.9|8600.8|8598.8|8597.8|804
1657037400000|2022-07-05 16:10:00|8599.4|8598.5|8598.1|8596.6|8600.9|8599.7|8597|8595.8|822
1657037700000|2022-07-05 16:15:00|8598|8596.5|8594.7|8593.2|8600.2|8599|8594.5|8593.1|735
1657038000000|2022-07-05 16:20:00|8594.2|8593.3|8588.4|8586.9|8595.5|8594.3|8586.9|8586|885
1657038300000|2022-07-05 16:25:00|8588.5|8587|8591|8589.5|8591.8|8590.6|8588|8586.8|690
1657038600000|2022-07-05 16:30:00|8590.9|8589.4|8589.8|8588.3|8590.9|8589.7|8587.7|8586.2|607
1657038900000|2022-07-05 16:35:00|8589.9|8588.4|8590.3|8589.4|8591.3|8589.9|8589|8588|684
1657039200000|2022-07-05 16:40:00|8590.5|8589|8590.1|8588.6|8594.5|8593.2|8589.6|8588.2|692
1657039500000|2022-07-05 16:45:00|8590.2|8588.7|8592.2|8591.3|8592.6|8591.6|8589.7|8588.4|575
1657039800000|2022-07-05 16:50:00|8592.1|8591.2|8589.1|8588.2|8594.4|8593.4|8588.7|8587.6|620
1657040100000|2022-07-05 16:55:00|8589.2|8588.3|8592.5|8591|8592.6|8591.4|8588.2|8587.1|590
1657040400000|2022-07-05 17:00:00|8592.2|8591.3|8586.9|8585.4|8592.8|8591.7|8586.6|8585.4|564
1657040700000|2022-07-05 17:05:00|8586.8|8586|8587.6|8586.1|8589.2|8588|8586.8|8585.7|605
1657041000000|2022-07-05 17:10:00|8587.3|8586.4|8596.7|8595.8|8599.3|8598.1|8587.3|8586.1|848
1657041300000|2022-07-05 17:15:00|8596.9|8595.4|8594.4|8593.5|8597.4|8596.3|8592.7|8591.6|770
1657041600000|2022-07-05 17:20:00|8594.5|8593.6|8594.4|8593.5|8598.9|8597.8|8593.9|8592.9|615
1657041900000|2022-07-05 17:25:00|8594.5|8593.6|8597.1|8595.6|8597.1|8595.8|8592.1|8590.8|642
1657042200000|2022-07-05 17:30:00|8597|8595.5|8597.8|8596.9|8598.5|8597.2|8596.2|8595|528
1657042500000|2022-07-05 17:35:00|8597.9|8597|8590.6|8589.7|8598.3|8597.3|8590.3|8589.4|570
1657042800000|2022-07-05 17:40:00|8590.5|8589.6|8591.8|8590.9|8593.1|8592|8589.7|8588.8|605
1657043100000|2022-07-05 17:45:00|8591.9|8591|8591.5|8590.6|8594.1|8592.9|8591.4|8590.3|509
1657043400000|2022-07-05 17:50:00|8591.7|8590.2|8590|8589.1|8592.2|8590.8|8589.1|8587.8|513
1657043700000|2022-07-05 17:55:00|8590.3|8588.8|8591.1|8589.6|8594.1|8593|8589.9|8588.6|565
1657044000000|2022-07-05 18:00:00|8591|8589.5|8591.3|8590.4|8593.3|8592|8590.4|8589.3|542
1657044300000|2022-07-05 18:05:00|8591.2|8590.3|8592.7|8591.8|8593.3|8592.1|8591.2|8590.3|513
1657044600000|2022-07-05 18:10:00|8592.6|8591.7|8592.7|8591.2|8593.8|8592.6|8590.8|8589.8|509
1657044900000|2022-07-05 18:15:00|8592.3|8591.4|8591.5|8590.6|8593.8|8592.6|8591.5|8590.5|448
1657045200000|2022-07-05 18:20:00|8591.6|8590.7|8593.8|8592.9|8595.1|8594.2|8591.5|8590.6|497
1657045500000|2022-07-05 18:25:00|8593.7|8592.8|8593.2|8592.3|8595|8593.8|8592.8|8591.6|575
1657045800000|2022-07-05 18:30:00|8593.1|8592.2|8591.2|8590.3|8593.5|8592.2|8590.1|8589.2|538
1657046100000|2022-07-05 18:35:00|8591.1|8590.2|8589.9|8589|8592|8590.7|8588.7|8587.8|513
1657046400000|2022-07-05 18:40:00|8590|8589.1|8591.3|8589.8|8591.5|8590.5|8587.8|8586.9|542
1657046700000|2022-07-05 18:45:00|8591.2|8589.7|8590.2|8588.7|8591.8|8590.7|8589.4|8588.1|590
1657047000000|2022-07-05 18:50:00|8590.1|8588.6|8589.7|8588.8|8590.7|8589.7|8587.3|8586.4|725
1657047300000|2022-07-05 18:55:00|8589.8|8588.9|8588|8587.1|8591.3|8590.2|8586.7|8585.7|891
1657047600000|2022-07-05 19:00:00|8588.3|8587.4|8586.7|8585.2|8589.1|8588|8585.6|8584.4|698
1657047900000|2022-07-05 19:05:00|8586.3|8585.4|8587.4|8586.5|8587.6|8586.5|8585.8|8584.6|499
1657048200000|2022-07-05 19:10:00|8587.3|8586.4|8584.6|8583.7|8587.9|8587|8583.8|8582.7|560
1657048500000|2022-07-05 19:15:00|8584.7|8583.8|8587.2|8585.7|8588|8586.8|8584.3|8583.2|551
1657048800000|2022-07-05 19:20:00|8587.3|8585.8|8586.1|8584.6|8587.9|8586.7|8585.1|8584|445
1657049100000|2022-07-05 19:25:00|8586.2|8584.7|8587.8|8586.3|8588.7|8587.4|8585.3|8584.2|556
1657049400000|2022-07-05 19:30:00|8587.7|8586.2|8587|8586.1|8588.8|8587.6|8586.6|8585.4|508
1657049700000|2022-07-05 19:35:00|8587.1|8586.2|8587.2|8585.7|8588.5|8587.2|8586.5|8585.3|320
1657050000000|2022-07-05 19:40:00|8587.1|8585.6|8586.8|8585.9|8588.1|8587|8585.7|8584.5|393
1657050300000|2022-07-05 19:45:00|8586.7|8585.8|8588.8|8587.3|8589.6|8588.4|8586.7|8585.5|445
1657050600000|2022-07-05 19:50:00|8589|8587.9|8587.2|8585.7|8589.9|8588.7|8586.8|8585.5|542
1657050900000|2022-07-05 19:55:00|8587.1|8585.6|8586.6|8585.1|8588.3|8587.2|8586.1|8584.9|430
1657051200000|2022-07-05 20:00:00|8586.5|8585|8584.7|8583.8|8586.8|8585.4|8584.2|8583.1|311
1657051500000|2022-07-05 20:05:00|8584.6|8583.7|8586.4|8584.9|8586.8|8585.4|8584.5|8583.6|180
1657051800000|2022-07-05 20:10:00|8586.3|8584.8|8587.2|8586.3|8587.8|8586.7|8585.5|8584.2|209
1657052100000|2022-07-05 20:15:00|8587.5|8586|8588.4|8586.9|8588.5|8587.4|8586.7|8585.2|230
1657052400000|2022-07-05 20:20:00|8588.5|8587|8585.6|8584.7|8588.5|8587.2|8585.1|8583.9|213
1657052700000|2022-07-05 20:25:00|8585.7|8584.8|8585.4|8583.9|8586.5|8585.4|8585.4|8583.9|201
1657053000000|2022-07-05 20:30:00|8585.3|8583.8|8587.2|8586.3|8588.4|8586.9|8585.2|8583.7|256
1657053300000|2022-07-05 20:35:00|8587.8|8586.4|8588|8586.5|8588.5|8587|8587.1|8585.7|160
1657053600000|2022-07-05 20:40:00|8588.1|8586.6|8587.1|8585.6|8588.1|8587|8585.7|8583.9|241
1657053900000|2022-07-05 20:45:00|8587.2|8585.7|8585.3|8583.8|8587.3|8585.8|8584.2|8582.9|234
1657054200000|2022-07-05 20:50:00|8585.4|8583.9|8585.3|8583.8|8586.1|8584.7|8584.9|8583.4|202
1657054500000|2022-07-05 20:55:00|8585.4|8583.9|8593.2|8582.2|8593.2|8584.4|8584.3|8578.5|523
1657054800000|2022-07-05 21:00:00|8593.8|8582.8|8601.4|8590.4|8604.7|8593.7|8590.8|8579.8|29
1657055100000|2022-07-05 21:05:00|8603.7|8592.7|8596.4|8585.4|8604|8593|8595.6|8584.6|162
1657055400000|2022-07-05 21:10:00|8596.6|8585.6|8597.2|8586.2|8599.7|8588.7|8594|8583|321
1657055700000|2022-07-05 21:15:00|8598.1|8587.1|8595.7|8584.7|8598.3|8587.3|8592.7|8581.7|287
1657056000000|2022-07-05 21:20:00|8595.2|8584.2|8595|8584|8598|8587|8591.4|8580.4|811
1657056300000|2022-07-05 21:25:00|8593.1|8583|8593.2|8584.8|8597.8|8586.8|8591.8|8582.8|259
1657056600000|2022-07-05 21:30:00|8594.4|8583.4|8594.1|8583.1|8601.2|8590.2|8590.6|8581|400
1657056900000|2022-07-05 21:35:00|8593.9|8582.9|8592.9|8581.9|8599.7|8588.7|8589.2|8580.8|284
1657057200000|2022-07-05 21:40:00|8592.5|8581.5|8589.5|8582.9|8598.5|8587.5|8588.2|8580.9|386
1657057500000|2022-07-05 21:45:00|8589.6|8583|8592.8|8581.8|8598.3|8587.3|8588.6|8579.9|1017
1657057800000|2022-07-05 21:50:00|8593.1|8582.1|8594.1|8584|8601.5|8590.5|8592.1|8581.6|611
1657058100000|2022-07-05 21:55:00|8594.3|8584.1|8591.3|8583.5|8600.7|8589.7|8590.7|8581.5|1024
1657058400000|2022-07-05 22:00:00|8591.7|8582.9|8589.6|8588.1|8593.9|8588.3|8587.8|8581.2|720
1657058700000|2022-07-05 22:05:00|8590.4|8586.9|8587.9|8585.7|8591.1|8588.3|8587.3|8584.8|358
1657059000000|2022-07-05 22:10:00|8588.1|8585.6|8588.2|8586.7|8589|8587|8587.3|8585.4|371
1657059300000|2022-07-05 22:15:00|8588.9|8586.3|8589|8586.5|8590.2|8588.1|8588.2|8586.1|585
1657059600000|2022-07-05 22:20:00|8589.2|8586.4|8588.1|8586.6|8589.3|8587|8587.4|8585|484
1657059900000|2022-07-05 22:25:00|8588|8586.5|8588.2|8586.7|8588.7|8586.9|8587.3|8585.1|363
1657060200000|2022-07-05 22:30:00|8588.4|8586.9|8589.5|8588|8590.6|8589|8588|8586|452
1657060500000|2022-07-05 22:35:00|8589.6|8588.1|8589.2|8587.7|8590.5|8589|8588.8|8587.3|249
1657060800000|2022-07-05 22:40:00|8589.3|8587.8|8589.3|8587.8|8590|8588.3|8588.6|8587.1|236
1657061100000|2022-07-05 22:45:00|8589.4|8587.9|8588.7|8587.2|8589.7|8587.9|8588.2|8586.4|240
1657061400000|2022-07-05 22:50:00|8588.6|8587.1|8588.2|8586.7|8589.1|8587.3|8587.8|8586.3|174
1657061700000|2022-07-05 22:55:00|8588.1|8586.6|8587.9|8586.4|8589.1|8587.2|8587.9|8586.2|284
1657062000000|2022-07-05 23:00:00|8588|8586.5|8587.1|8585.6|8588.4|8586.9|8586.8|8585.3|279
1657062300000|2022-07-05 23:05:00|8587|8585.5|8588|8586.5|8588.1|8586.6|8586.3|8585.3|174
1657062600000|2022-07-05 23:10:00|8587.9|8586.4|8588.9|8587.4|8589.3|8587.8|8587.6|8586.1|263
1657062900000|2022-07-05 23:15:00|8589|8587.5|8587.7|8586.2|8589.4|8587.9|8587.3|8585.8|324
1657063200000|2022-07-05 23:20:00|8587.6|8586.1|8587.7|8586.2|8589.5|8588|8587.4|8585.9|257
1657063500000|2022-07-05 23:25:00|8587.8|8586.3|8589.2|8587.7|8589.4|8587.9|8587.5|8586|279
1657063800000|2022-07-05 23:30:00|8589.1|8587.6|8587|8585.5|8590.5|8589|8586.9|8585.4|390
1657064100000|2022-07-05 23:35:00|8586.9|8585.4|8588.6|8587.1|8588.8|8587.3|8586.9|8585.4|183
1657064400000|2022-07-05 23:40:00|8588.7|8587.2|8588.6|8587.1|8589.4|8587.9|8588.1|8586.6|218
1657064700000|2022-07-05 23:45:00|8588.7|8587.2|8588.1|8586.6|8588.7|8587.2|8587.9|8586.4|235
1657065000000|2022-07-05 23:50:00|8588|8586.5|8588.1|8586.6|8589.3|8587.8|8587.6|8586.1|286
1657065300000|2022-07-05 23:55:00|8588.2|8586.7|8582.9|8581.4|8588.5|8587|8582.4|8581.2|430
1657065600000|2022-07-06 00:00:00|8583|8581.5|8587.4|8585.9|8588.2|8586.7|8582.9|8581.4|607
1657065900000|2022-07-06 00:05:00|8587.3|8585.8|8588.1|8586.6|8588.6|8587.4|8586.3|8584.8|505
1657066200000|2022-07-06 00:10:00|8588|8586.5|8587.2|8585.7|8588.2|8586.7|8586.9|8585.4|639
1657066500000|2022-07-06 00:15:00|8587.3|8585.8|8586.8|8585.3|8587.4|8585.9|8585.4|8583.9|398
1657066800000|2022-07-06 00:20:00|8586.7|8585.2|8583.5|8582|8587.1|8585.9|8583.3|8581.8|504
1657067100000|2022-07-06 00:25:00|8583.4|8581.9|8583.1|8581.6|8583.6|8582.1|8582|8580.8|399
1657067400000|2022-07-06 00:30:00|8583.2|8581.7|8583|8581.5|8583.6|8582.2|8582.1|8581|449
1657067700000|2022-07-06 00:35:00|8583.3|8581.8|8583.6|8582.1|8585.3|8583.8|8582.9|8581.6|486
1657068000000|2022-07-06 00:40:00|8583.7|8582.2|8583|8582.1|8583.8|8582.3|8582.3|8581|393
1657068300000|2022-07-06 00:45:00|8582.9|8582|8582.1|8580.6|8584.1|8582.9|8581.5|8580.3|455
1657068600000|2022-07-06 00:50:00|8582|8580.5|8581.1|8579.6|8583.6|8582.4|8580.4|8579.1|477
1657068900000|2022-07-06 00:55:00|8581.2|8579.7|8580.7|8579.8|8581.8|8580.6|8580.2|8578.7|387
1657069200000|2022-07-06 01:00:00|8580.8|8579.9|8580.4|8579.5|8581.2|8579.9|8579.1|8578|387
1657069500000|2022-07-06 01:05:00|8580.6|8579.1|8579.8|8578.9|8581|8579.7|8579.1|8577.9|473
1657069800000|2022-07-06 01:10:00|8579.7|8578.8|8579.7|8578.2|8581.1|8579.7|8579.1|8577.9|522
1657070100000|2022-07-06 01:15:00|8579.6|8578.1|8579.9|8579|8581.2|8579.7|8579.5|8578|438
1657070400000|2022-07-06 01:20:00|8580.3|8578.8|8579.9|8578.4|8580.3|8579.1|8578.6|8577.2|480
1657070700000|2022-07-06 01:25:00|8580|8578.5|8578.1|8576.6|8580.1|8578.6|8577.5|8576.3|590
1657071000000|2022-07-06 01:30:00|8578.2|8576.7|8579.8|8578.9|8581.3|8580|8577.8|8576.3|763
1657071300000|2022-07-06 01:35:00|8579.9|8579|8580.7|8579.2|8581.1|8579.6|8578.6|8577.5|539
1657071600000|2022-07-06 01:40:00|8580.5|8579|8579.8|8578.3|8581.4|8580.2|8579.2|8577.9|587
1657071900000|2022-07-06 01:45:00|8579.7|8578.2|8579.3|8578.4|8580.6|8579.4|8578.1|8576.8|603
1657072200000|2022-07-06 01:50:00|8579.6|8578.1|8580.2|8578.7|8581.1|8579.6|8579|8577.6|645
1657072500000|2022-07-06 01:55:00|8580.3|8578.8|8579.4|8577.9|8580.9|8579.4|8579.3|8577.8|591
1657072800000|2022-07-06 02:00:00|8579.5|8578|8578.7|8577.2|8579.9|8578.4|8577.3|8576.2|676
1657073100000|2022-07-06 02:05:00|8578.3|8577.4|8579.8|8578.9|8580.3|8579|8578.1|8576.8|619
1657073400000|2022-07-06 02:10:00|8579.9|8579|8580.5|8579|8582.5|8581.1|8579.5|8578.2|672
1657073700000|2022-07-06 02:15:00|8580.4|8578.9|8579.4|8578.5|8580.6|8579.1|8578.8|8577.6|465
1657074000000|2022-07-06 02:20:00|8579.3|8578.4|8578.9|8577.4|8580.6|8579.2|8577.7|8576.6|483
1657074300000|2022-07-06 02:25:00|8579|8577.5|8577.3|8575.8|8579.4|8578|8576.8|8575.6|377
1657074600000|2022-07-06 02:30:00|8577.2|8575.7|8577.4|8575.9|8578.6|8577.3|8576.8|8575.5|451
1657074900000|2022-07-06 02:35:00|8577.3|8575.8|8577.3|8575.8|8577.8|8576.7|8576.6|8575.4|340
1657075200000|2022-07-06 02:40:00|8577.2|8575.7|8578.1|8576.6|8578.2|8576.9|8576.4|8575.3|296
1657075500000|2022-07-06 02:45:00|8577.6|8576.7|8579|8577.5|8579.1|8577.9|8577.1|8575.7|407
1657075800000|2022-07-06 02:50:00|8578.9|8577.4|8579.4|8577.9|8579.6|8578.4|8578.6|8577.3|312
1657076100000|2022-07-06 02:55:00|8579.3|8577.8|8578.6|8577.1|8580|8578.9|8578.4|8576.9|448
1657076400000|2022-07-06 03:00:00|8578.5|8577|8578.8|8577.3|8579|8577.8|8578|8576.5|448
1657076700000|2022-07-06 03:05:00|8578.9|8577.4|8579.4|8577.9|8579.6|8578.1|8578.6|8577.3|249
1657077000000|2022-07-06 03:10:00|8579.3|8577.8|8579.1|8577.6|8581.4|8580.2|8578.8|8577.3|352
1657077300000|2022-07-06 03:15:00|8579|8577.5|8580.1|8578.6|8580.4|8579|8578.9|8577.4|385
1657077600000|2022-07-06 03:20:00|8580.2|8578.7|8580.8|8579.9|8581.8|8580.6|8579.9|8578.5|435
1657077900000|2022-07-06 03:25:00|8580.7|8579.8|8581|8579.5|8581.7|8580.4|8580.4|8579.1|280
1657078200000|2022-07-06 03:30:00|8581.1|8579.6|8581.3|8579.8|8581.6|8580.3|8580.3|8578.8|294
1657078500000|2022-07-06 03:35:00|8581.4|8579.9|8581.6|8580.1|8582.2|8580.7|8580.9|8579.6|321
1657078800000|2022-07-06 03:40:00|8581.7|8580.2|8582.1|8580.6|8582.3|8581|8580.8|8579.5|393
1657079100000|2022-07-06 03:45:00|8582.5|8581|8583.2|8581.7|8583.3|8581.8|8582|8580.5|374
1657079400000|2022-07-06 03:50:00|8583.3|8581.8|8583.7|8582.8|8584.7|8583.5|8582.8|8581.4|354
1657079700000|2022-07-06 03:55:00|8583.8|8582.9|8584.4|8583.5|8584.7|8583.8|8582.7|8581.3|363
1657080000000|2022-07-06 04:00:00|8584.3|8583.4|8583.1|8582.2|8584.5|8583.4|8582.5|8581.1|351
1657080300000|2022-07-06 04:05:00|8583.3|8582.4|8584.1|8582.6|8585.2|8583.9|8583.2|8581.9|277
1657080600000|2022-07-06 04:10:00|8584|8582.5|8583.3|8581.8|8586|8584.8|8582.9|8581.4|434
1657080900000|2022-07-06 04:15:00|8583.4|8581.9|8582.6|8581.1|8584.7|8583.6|8582|8580.7|424
1657081200000|2022-07-06 04:20:00|8582.7|8581.2|8583.6|8582.7|8584|8582.9|8581|8579.7|436
1657081500000|2022-07-06 04:25:00|8583.5|8582.6|8582.6|8581.1|8584|8582.7|8582.1|8580.8|372
1657081800000|2022-07-06 04:30:00|8582.4|8581.5|8580.9|8579.4|8582.8|8581.5|8579.5|8578.3|572
1657082100000|2022-07-06 04:35:00|8580.8|8579.3|8582|8580.5|8583.1|8582.1|8580.7|8579.3|425
1657082400000|2022-07-06 04:40:00|8582.1|8580.6|8583.6|8582.1|8583.7|8582.4|8580.8|8579.4|295
1657082700000|2022-07-06 04:45:00|8583.5|8582|8582.3|8580.8|8584.5|8583.3|8580.3|8579|432
1657083000000|2022-07-06 04:50:00|8582.2|8580.7|8585.5|8584|8586.3|8585|8582.2|8580.7|615
1657083300000|2022-07-06 04:55:00|8585.6|8584.1|8586|8584.5|8586.4|8585.5|8584.1|8583|645
1657083600000|2022-07-06 05:00:00|8586.1|8584.6|8588.3|8586.8|8590.1|8588.9|8585.3|8583.9|619
1657083900000|2022-07-06 05:05:00|8588.2|8586.7|8589.3|8588.4|8589.7|8588.5|8587.4|8586.2|328
1657084200000|2022-07-06 05:10:00|8589.6|8588.1|8591.3|8589.8|8591.4|8589.9|8589.2|8587.9|258
1657084500000|2022-07-06 05:15:00|8591.4|8589.9|8591.9|8590.4|8593|8591.7|8590.6|8589.4|449
1657084800000|2022-07-06 05:20:00|8591.6|8590.7|8592.4|8591.5|8593.4|8592.2|8591.4|8590.1|465
1657085100000|2022-07-06 05:25:00|8592.5|8591.6|8595|8593.5|8595.9|8594.7|8592.1|8590.7|435
1657085400000|2022-07-06 05:30:00|8595.1|8593.6|8592.4|8590.9|8595.4|8593.9|8591.8|8590.3|665
1657085700000|2022-07-06 05:35:00|8592.5|8591|8592.5|8591.6|8594.2|8592.7|8591.7|8590.4|684
1657086000000|2022-07-06 05:40:00|8592.8|8591.3|8591.1|8589.6|8593|8591.5|8589.2|8587.7|482
1657086300000|2022-07-06 05:45:00|8591|8589.5|8590.2|8588.7|8591.2|8589.9|8589.5|8588.3|523
1657086600000|2022-07-06 05:50:00|8590.3|8588.8|8591.7|8590.2|8592|8590.5|8589.8|8588.3|481
1657086900000|2022-07-06 05:55:00|8591.8|8590.3|8591.2|8589.7|8592.6|8591.4|8590.4|8589|620
1657087200000|2022-07-06 06:00:00|8591.1|8589.6|8593.7|8592.2|8595.5|8594|8590.6|8589.1|884
1657087500000|2022-07-06 06:05:00|8593.8|8592.3|8598|8597.1|8598.3|8597.2|8591.5|8590.1|931
1657087800000|2022-07-06 06:10:00|8598.2|8596.7|8598.3|8596.8|8603.9|8602.4|8597.8|8596.3|1031
1657088100000|2022-07-06 06:15:00|8597.5|8596.6|8597.5|8596.6|8600.9|8599.7|8596.4|8595.3|986
1657088400000|2022-07-06 06:20:00|8597.8|8596.3|8596.6|8595.1|8599.7|8598.5|8595.8|8594.6|683
1657088700000|2022-07-06 06:25:00|8596.5|8595|8595.9|8594.4|8598.7|8597.4|8594.6|8593.3|666
1657089000000|2022-07-06 06:30:00|8596|8594.5|8592.8|8591.9|8598.7|8597.5|8591.8|8590.6|937
1657089300000|2022-07-06 06:35:00|8592.7|8591.8|8594.8|8593.9|8595.9|8594.7|8592.6|8591.6|751
1657089600000|2022-07-06 06:40:00|8594.9|8594|8589.4|8587.9|8595|8594|8588|8586.9|964
1657089900000|2022-07-06 06:45:00|8589.5|8588|8591.5|8590.6|8592.1|8590.9|8586.2|8585.1|943
1657090200000|2022-07-06 06:50:00|8591.7|8590.2|8590.6|8589.7|8593.7|8592.5|8587.6|8586.2|787
1657090500000|2022-07-06 06:55:00|8590.7|8589.8|8589.5|8588|8591.8|8590.3|8588.2|8586.7|895
1657090800000|2022-07-06 07:00:00|8589.6|8588.1|8582.8|8581.9|8589.6|8588.1|8582|8580.5|1222
1657091100000|2022-07-06 07:05:00|8582.9|8582|8587|8586.1|8588.9|8587.9|8582.9|8582|1079
1657091400000|2022-07-06 07:10:00|8586.9|8586|8581.5|8580|8587.2|8586.1|8580.6|8579.7|1061
1657091700000|2022-07-06 07:15:00|8581.4|8580.5|8575.5|8574.6|8582.3|8581.2|8575.5|8574.2|1054
1657092000000|2022-07-06 07:20:00|8575.3|8574.4|8576.2|8575.3|8577.8|8576.6|8570.5|8569.6|1219
1657092300000|2022-07-06 07:25:00|8576.3|8575.4|8567.7|8566.8|8577.9|8576.6|8567.7|8566.8|976
1657092600000|2022-07-06 07:30:00|8567.9|8566.4|8568|8566.5|8570.4|8569|8565.8|8564.6|1021
1657092900000|2022-07-06 07:35:00|8567.9|8566.4|8570.3|8568.8|8571.9|8571|8566.6|8565.7|1016
1657093200000|2022-07-06 07:40:00|8570.2|8568.7|8570.7|8569.8|8571.1|8569.9|8565.3|8564|958
1657093500000|2022-07-06 07:45:00|8570.6|8569.1|8572.4|8571.5|8574.1|8572.8|8569|8568|984
1657093800000|2022-07-06 07:50:00|8572.6|8571.7|8570|8569.1|8573.2|8572.1|8567.6|8566.7|835
1657094100000|2022-07-06 07:55:00|8569.9|8569|8572.6|8571.7|8572.9|8571.8|8569.1|8568|779
1657094400000|2022-07-06 08:00:00|8572.5|8571.6|8576.6|8575.7|8579.1|8577.8|8571.1|8570.2|832
1657094700000|2022-07-06 08:05:00|8576.7|8575.8|8573.9|8572.4|8579.7|8578.5|8572.9|8571.8|1125
1657095000000|2022-07-06 08:10:00|8573.8|8572.3|8568.8|8567.9|8573.8|8572.5|8566.4|8565.4|1094
1657095300000|2022-07-06 08:15:00|8568.9|8568|8565.9|8564.4|8570.1|8568.9|8565.2|8563.9|924
1657095600000|2022-07-06 08:20:00|8566|8564.5|8567.5|8566.6|8568.4|8567.3|8563.8|8562.6|734
1657095900000|2022-07-06 08:25:00|8567.4|8566.5|8571.4|8569.9|8572.5|8571.6|8565.3|8564.3|782
1657096200000|2022-07-06 08:30:00|8571.5|8570|8573.4|8571.9|8573.4|8572.1|8567.3|8566.2|988
1657096500000|2022-07-06 08:35:00|8573.5|8572|8571.9|8571|8574.1|8573|8570|8569|817
1657096800000|2022-07-06 08:40:00|8572.1|8570.6|8567.7|8566.8|8572.4|8571|8566|8564.8|1069
1657097100000|2022-07-06 08:45:00|8567.6|8566.7|8565.5|8564.6|8568.9|8567.9|8564.8|8563.6|933
1657097400000|2022-07-06 08:50:00|8565.6|8564.7|8570.3|8569.4|8571.5|8570.4|8559.4|8557.9|1191
1657097700000|2022-07-06 08:55:00|8570.4|8569.5|8566.5|8565|8570.5|8569.6|8565.3|8564|787
1657098000000|2022-07-06 09:00:00|8566.4|8564.9|8565|8563.5|8566.5|8565.2|8561.8|8560.7|874
1657098300000|2022-07-06 09:05:00|8564.6|8563.7|8566.9|8566|8567.8|8566.7|8564.2|8562.9|1003
1657098600000|2022-07-06 09:10:00|8567|8566.1|8571.2|8569.7|8572|8570.8|8565|8563.9|1039
1657098900000|2022-07-06 09:15:00|8571.3|8569.8|8572.5|8571|8575.1|8573.7|8570.1|8568.8|1018
1657099200000|2022-07-06 09:20:00|8572.3|8571.4|8567.9|8566.4|8572.8|8571.6|8566.9|8566|867
1657099500000|2022-07-06 09:25:00|8567.8|8566.3|8569.1|8568.2|8570.3|8569.1|8565.3|8564.2|835
1657099800000|2022-07-06 09:30:00|8569.4|8567.9|8568|8566.5|8570.6|8569.6|8566|8564.8|821
1657100100000|2022-07-06 09:35:00|8567.5|8566.6|8567.9|8567|8570.5|8569.5|8565.3|8563.8|848
1657100400000|2022-07-06 09:40:00|8568|8567.1|8564.7|8563.2|8568.1|8567.1|8563.4|8562.4|762
1657100700000|2022-07-06 09:45:00|8564.3|8563.4|8566.8|8565.3|8568.2|8567.3|8564.3|8563.2|776
1657101000000|2022-07-06 09:50:00|8566.9|8565.4|8561.6|8560.7|8569.4|8568.2|8560.8|8559.5|829
1657101300000|2022-07-06 09:55:00|8561.8|8560.9|8564.2|8563.3|8566.4|8565.3|8561.5|8560.2|773
1657101600000|2022-07-06 10:00:00|8564.4|8562.9|8564.2|8562.7|8566.1|8565.1|8562.6|8561.6|730
1657101900000|2022-07-06 10:05:00|8564|8562.5|8560.2|8558.7|8564|8562.6|8558.6|8557.4|803
1657102200000|2022-07-06 10:10:00|8560.1|8558.6|8562.4|8560.9|8563.6|8562.5|8559.2|8557.9|724
1657102500000|2022-07-06 10:15:00|8562.3|8560.8|8557.1|8556.2|8562.4|8560.9|8554.1|8552.9|850
1657102800000|2022-07-06 10:20:00|8557.2|8556.3|8553.4|8552.5|8558.4|8557.3|8552.7|8551.4|689
1657103100000|2022-07-06 10:25:00|8553.7|8552.2|8558.4|8556.9|8558.6|8557.4|8552.2|8551|757
1657103400000|2022-07-06 10:30:00|8558.5|8557|8561.6|8560.7|8562.1|8561.1|8555.9|8554.8|727
1657103700000|2022-07-06 10:35:00|8561.5|8560.6|8559.4|8558.5|8565.3|8564.2|8558.7|8557.6|795
1657104000000|2022-07-06 10:40:00|8559.3|8558.4|8556|8555.1|8562.8|8561.5|8555.1|8554|995
1657104300000|2022-07-06 10:45:00|8555.9|8555|8553.7|8552.2|8557.1|8555.9|8552.7|8551.6|756
1657104600000|2022-07-06 10:50:00|8553.6|8552.1|8551.1|8549.6|8556.4|8555.4|8550.2|8549|759
1657104900000|2022-07-06 10:55:00|8551.2|8549.7|8553|8551.5|8557.1|8555.9|8549.8|8548.5|1117
1657105200000|2022-07-06 11:00:00|8552.6|8551.7|8558.3|8557.4|8558.8|8557.6|8552.6|8551.5|845
1657105500000|2022-07-06 11:05:00|8558.2|8557.3|8554.7|8553.8|8559.4|8558.2|8553.4|8552.2|784
1657105800000|2022-07-06 11:10:00|8554.6|8553.7|8558.9|8558|8559.2|8558.1|8550|8548.8|755
1657106100000|2022-07-06 11:15:00|8559|8558.1|8556.1|8554.6|8559.1|8558.1|8555.8|8554.5|534
1657106400000|2022-07-06 11:20:00|8556|8554.5|8562.5|8561|8562.5|8561.3|8555.4|8554.2|628
1657106700000|2022-07-06 11:25:00|8562.6|8561.1|8559|8557.5|8565.6|8564.4|8558.8|8557.4|629
1657107000000|2022-07-06 11:30:00|8559.1|8557.6|8560.3|8558.8|8563.5|8562.4|8557.3|8556.1|728
1657107300000|2022-07-06 11:35:00|8560.2|8558.7|8565|8563.5|8568.9|8567.5|8560.2|8558.7|771
1657107600000|2022-07-06 11:40:00|8565.1|8563.6|8567.1|8565.6|8567.8|8566.3|8563.1|8561.6|718
1657107900000|2022-07-06 11:45:00|8567|8565.5|8569.1|8568.2|8571.1|8569.8|8564.5|8563.3|976
1657108200000|2022-07-06 11:50:00|8569|8568.1|8566.1|8564.6|8569.8|8568.4|8563.8|8562.3|1024
1657108500000|2022-07-06 11:55:00|8565.9|8564.4|8565.9|8565|8569.7|8568.6|8563.7|8562.5|1025
1657108800000|2022-07-06 12:00:00|8565.8|8564.9|8566.8|8565.3|8569.2|8567.9|8563.4|8562.2|1098
1657109100000|2022-07-06 12:05:00|8566.9|8565.4|8566.3|8564.8|8569.3|8568|8565.1|8563.9|904
1657109400000|2022-07-06 12:10:00|8566.4|8564.9|8568.3|8566.8|8569.6|8568.3|8563.4|8562.4|957
1657109700000|2022-07-06 12:15:00|8567.9|8566.4|8566.4|8564.9|8569.9|8568.8|8564|8562.9|945
1657110000000|2022-07-06 12:20:00|8566|8565.1|8563.8|8562.3|8567.5|8566.2|8562.7|8561.7|1041
1657110300000|2022-07-06 12:25:00|8563.5|8562.6|8560.8|8559.3|8564.5|8563.3|8559.7|8558.2|1003
1657110600000|2022-07-06 12:30:00|8560.3|8559.4|8560.6|8559.7|8561.7|8560.5|8558.6|8557.4|1021
1657110900000|2022-07-06 12:35:00|8560.7|8559.8|8558.3|8556.8|8562|8561|8557.7|8556.2|1052
1657111200000|2022-07-06 12:40:00|8558.2|8556.7|8562.1|8560.6|8562.3|8561.1|8557.3|8556|874
1657111500000|2022-07-06 12:45:00|8561.9|8561|8561.6|8560.1|8563.7|8562.5|8559.5|8558.4|892
1657111800000|2022-07-06 12:50:00|8561.7|8560.2|8561|8559.5|8561.8|8560.4|8557.4|8556.2|798
1657112100000|2022-07-06 12:55:00|8560.6|8559.7|8563.3|8561.8|8563.8|8562.4|8559.8|8558.4|814
1657112400000|2022-07-06 13:00:00|8563.2|8561.7|8557.8|8556.9|8564.7|8563.6|8557|8556.1|769
1657112700000|2022-07-06 13:05:00|8557.7|8556.8|8561.4|8559.9|8562.8|8561.6|8557.1|8555.9|947
1657113000000|2022-07-06 13:10:00|8561.5|8560|8557.6|8556.7|8561.9|8560.5|8555.8|8554.8|840
1657113300000|2022-07-06 13:15:00|8557.5|8556.6|8559.9|8559|8560.6|8559.4|8553.8|8552.6|735
1657113600000|2022-07-06 13:20:00|8560|8559.1|8556.3|8555.4|8560.5|8559.4|8553|8551.9|637
1657113900000|2022-07-06 13:25:00|8556.8|8555.3|8550.4|8548.9|8556.8|8555.3|8549.9|8548.5|858
1657114200000|2022-07-06 13:30:00|8550.1|8549.2|8546.9|8545.4|8551.8|8550.7|8544.3|8543|1069
1657114500000|2022-07-06 13:35:00|8547|8545.5|8542.4|8541.5|8548.1|8546.9|8542|8541.1|1043
1657114800000|2022-07-06 13:40:00|8542.3|8541.4|8543.2|8541.7|8544.8|8543.6|8541.3|8540.1|1011
1657115100000|2022-07-06 13:45:00|8543.1|8541.6|8546.5|8545.6|8548|8546.9|8542.4|8540.9|1129
1657115400000|2022-07-06 13:50:00|8546.4|8545.5|8546.7|8545.2|8550.2|8548.7|8543.8|8542.6|1251
1657115700000|2022-07-06 13:55:00|8546.8|8545.3|8544.2|8542.7|8548.9|8547.8|8544.2|8542.7|1195
1657116000000|2022-07-06 14:00:00|8544.8|8543.3|8549.1|8547.6|8552.5|8551.2|8543.6|8540.3|1490
1657116300000|2022-07-06 14:05:00|8548.7|8547.8|8545.6|8544.1|8548.8|8547.8|8544|8542.8|1367
1657116600000|2022-07-06 14:10:00|8545.7|8544.2|8549|8547.5|8549.5|8548|8544.1|8542.8|1386
1657116900000|2022-07-06 14:15:00|8549.1|8547.6|8545.8|8544.9|8550.2|8548.7|8541.8|8540.4|1298
1657117200000|2022-07-06 14:20:00|8546.2|8544.7|8543.4|8542.5|8547.1|8545.8|8541.2|8540.2|1124
1657117500000|2022-07-06 14:25:00|8543.6|8542.7|8550.3|8549.4|8552.7|8551.4|8542.2|8540.8|1270
1657117800000|2022-07-06 14:30:00|8550.4|8549.5|8553.7|8552.8|8555.8|8554.5|8547.4|8546.3|1151
1657118100000|2022-07-06 14:35:00|8553.8|8552.9|8553.1|8552.2|8555.7|8554.5|8550.8|8549.9|1151
1657118400000|2022-07-06 14:40:00|8553.4|8551.9|8556|8554.5|8559|8557.8|8552.2|8550.9|1196
1657118700000|2022-07-06 14:45:00|8555.9|8554.4|8557.7|8556.8|8561.9|8561|8554.6|8553.1|1172
1657119000000|2022-07-06 14:50:00|8557.6|8556.1|8558.2|8556.7|8558.8|8557.5|8553|8551.8|1416
1657119300000|2022-07-06 14:55:00|8558.1|8556.6|8559.8|8558.9|8560.1|8559|8554.2|8553.1|1236
1657119600000|2022-07-06 15:00:00|8559.6|8558.7|8558.9|8558|8560.5|8559.1|8556.2|8554.7|1166
1657119900000|2022-07-06 15:05:00|8558.8|8557.9|8556|8554.5|8560.5|8559.3|8554.9|8553.7|973
1657120200000|2022-07-06 15:10:00|8556.1|8554.6|8551.2|8549.7|8557.5|8556.2|8550.7|8549.5|1098
1657120500000|2022-07-06 15:15:00|8551.3|8549.8|8549.6|8548.7|8552.2|8551.1|8548.6|8547.6|852
1657120800000|2022-07-06 15:20:00|8549.7|8548.8|8547.4|8545.9|8550.8|8549.6|8545|8543.9|947
1657121100000|2022-07-06 15:25:00|8547.1|8546.2|8547|8545.5|8550.3|8549|8545.9|8544.8|919
1657121400000|2022-07-06 15:30:00|8546.8|8545.3|8548|8546.5|8551.1|8550|8546|8544.8|858
1657121700000|2022-07-06 15:35:00|8548.1|8546.6|8547.1|8545.6|8551.2|8549.9|8546.2|8545|796
1657122000000|2022-07-06 15:40:00|8547.2|8545.7|8545.9|8545|8547.6|8546.3|8542.9|8541.6|816
1657122300000|2022-07-06 15:45:00|8546|8545.1|8547.5|8546|8549|8547.7|8544.8|8543.9|879
1657122600000|2022-07-06 15:50:00|8547.4|8545.9|8544.7|8543.8|8550|8548.9|8544.4|8543.3|912
1657122900000|2022-07-06 15:55:00|8544.6|8543.7|8543.2|8542.3|8546.7|8545.3|8542.7|8541.5|924
1657123200000|2022-07-06 16:00:00|8543.5|8542|8548.3|8546.8|8548.9|8547.8|8543.2|8541.8|944
1657123500000|2022-07-06 16:05:00|8548.2|8546.7|8548.5|8547|8549.5|8548.3|8544.5|8543.3|830
1657123800000|2022-07-06 16:10:00|8548.4|8547.5|8551.7|8550.8|8554.4|8553.4|8548|8547.1|797
1657124100000|2022-07-06 16:15:00|8551.6|8550.7|8555.3|8554.4|8556.6|8555.3|8548.5|8547.6|813
1657124400000|2022-07-06 16:20:00|8555.6|8554.1|8546.7|8545.8|8555.9|8554.8|8546.6|8545.7|846
1657124700000|2022-07-06 16:25:00|8546.6|8545.7|8546.5|8545.6|8548.9|8547.9|8545.9|8544.8|549
1657125000000|2022-07-06 16:30:00|8546.6|8545.7|8547.1|8545.6|8548.8|8547.6|8544.7|8543.5|669
1657125300000|2022-07-06 16:35:00|8547|8545.5|8545.5|8544.6|8547.4|8546.2|8545|8543.9|652
1657125600000|2022-07-06 16:40:00|8545.8|8544.3|8545.5|8544|8547.1|8546.2|8544.3|8543.1|600
1657125900000|2022-07-06 16:45:00|8545.4|8544.6|8545.1|8544.2|8546|8545|8543.7|8542.5|587
1657126200000|2022-07-06 16:50:00|8545.2|8544.3|8539.2|8538.3|8547.6|8546.5|8538|8536.9|677
1657126500000|2022-07-06 16:55:00|8539.5|8538|8542.3|8541.4|8544|8543|8539.1|8537.9|729
1657126800000|2022-07-06 17:00:00|8542.2|8541.3|8537.6|8536.1|8542.7|8541.5|8536.2|8535|721
1657127100000|2022-07-06 17:05:00|8538|8536.5|8536.6|8535.7|8538|8536.8|8535.1|8533.8|741
1657127400000|2022-07-06 17:10:00|8536.7|8535.8|8536.5|8535.6|8538.3|8537.2|8535.6|8534.4|643
1657127700000|2022-07-06 17:15:00|8536.6|8535.1|8534.1|8532.6|8538.6|8537.6|8533.4|8532|673
1657128000000|2022-07-06 17:20:00|8534.2|8532.7|8535.5|8534|8536.7|8535.4|8533.5|8532.1|644
1657128300000|2022-07-06 17:25:00|8535.2|8534.3|8539.3|8537.8|8539.3|8538|8534.1|8532.8|638
1657128600000|2022-07-06 17:30:00|8539.2|8537.7|8537.7|8536.2|8539.6|8538.4|8536.3|8535|595
1657128900000|2022-07-06 17:35:00|8537.3|8536.4|8539.2|8537.7|8541|8539.8|8536.6|8535.4|607
1657129200000|2022-07-06 17:40:00|8539|8537.5|8542.4|8540.9|8542.5|8541.2|8537.9|8536.6|461
1657129500000|2022-07-06 17:45:00|8542.3|8540.8|8543.9|8542.4|8545.2|8544.3|8540.8|8539.6|464
1657129800000|2022-07-06 17:50:00|8543.8|8542.3|8540.9|8539.4|8544.3|8542.8|8539.5|8538.2|473
1657130100000|2022-07-06 17:55:00|8540.8|8539.3|8541.6|8535.7|8542.6|8539.4|8537.7|8535.5|669
1657130400000|2022-07-06 18:00:00|8541|8536.3|8539.7|8538.2|8545.6|8540.3|8537.3|8531.8|1698
1657130700000|2022-07-06 18:05:00|8539.6|8538.1|8540.8|8539.3|8541.3|8540.1|8536.3|8534.8|1075
1657131000000|2022-07-06 18:10:00|8540.6|8539.1|8540.8|8539.9|8542.2|8541|8539.6|8538.3|865
1657131300000|2022-07-06 18:15:00|8541.1|8539.6|8542.9|8542|8543.8|8542.6|8540.9|8539.6|912
1657131600000|2022-07-06 18:20:00|8543.1|8542.2|8543.6|8542.1|8543.8|8542.8|8541.6|8540.3|741
1657131900000|2022-07-06 18:25:00|8543.7|8542.2|8540.9|8539.4|8543.9|8542.7|8540.4|8539.1|849
1657132200000|2022-07-06 18:30:00|8540.8|8539.3|8537|8535.5|8541.7|8540.4|8536.7|8535.3|756
1657132500000|2022-07-06 18:35:00|8536.7|8535.8|8539.1|8538.2|8540.6|8539.2|8536.1|8534.8|973
1657132800000|2022-07-06 18:40:00|8539.3|8537.8|8538.5|8537|8539.5|8538.2|8536.6|8535.4|714
1657133100000|2022-07-06 18:45:00|8538.4|8536.9|8537.8|8536.3|8538.5|8537.1|8536|8534.7|675
1657133400000|2022-07-06 18:50:00|8537.9|8536.4|8538.6|8537.7|8539.9|8538.7|8537.4|8536.1|653
1657133700000|2022-07-06 18:55:00|8538.8|8537.3|8538.4|8537.5|8539.8|8538.6|8535.8|8534.6|667
1657134000000|2022-07-06 19:00:00|8538.8|8537.9|8536.6|8535.7|8539.3|8538|8536.5|8535.2|599
1657134300000|2022-07-06 19:05:00|8536.8|8535.3|8536.3|8534.8|8538.1|8536.9|8536|8534.7|440
1657134600000|2022-07-06 19:10:00|8536.5|8535|8535.9|8535|8537.6|8536.4|8535.8|8534.6|375
1657134900000|2022-07-06 19:15:00|8536|8535.1|8536.8|8535.3|8537.1|8535.9|8534.7|8533.6|513
1657135200000|2022-07-06 19:20:00|8536.9|8535.4|8537|8536.1|8538|8536.7|8535.9|8534.7|455
1657135500000|2022-07-06 19:25:00|8537.1|8536.2|8537.7|8536.8|8538.2|8537.3|8536.5|8535.3|478
1657135800000|2022-07-06 19:30:00|8537.8|8536.9|8540.6|8539.7|8540.9|8539.8|8537.6|8536.4|535
1657136100000|2022-07-06 19:35:00|8540.5|8539.6|8539.8|8538.3|8542.1|8541|8539.5|8538.3|462
1657136400000|2022-07-06 19:40:00|8539.7|8538.2|8539.6|8538.7|8540.6|8539.4|8538.8|8537.8|585
1657136700000|2022-07-06 19:45:00|8540|8538.5|8540.6|8539.1|8540.8|8539.6|8538.5|8537.2|473
1657137000000|2022-07-06 19:50:00|8540.5|8539|8541.1|8539.6|8541.7|8540.4|8539.4|8538.2|644
1657137300000|2022-07-06 19:55:00|8541.2|8539.7|8542.6|8541.7|8543.1|8542.2|8540.4|8539.2|629
1657137600000|2022-07-06 20:00:00|8542.9|8541.4|8541.6|8540.1|8543.5|8542.4|8541.2|8540|402
1657137900000|2022-07-06 20:05:00|8541.5|8540|8542.6|8541.1|8542.7|8541.4|8540.8|8539.5|190
1657138200000|2022-07-06 20:10:00|8542.7|8541.2|8542.5|8541|8542.7|8541.4|8541.7|8540.5|199
1657138500000|2022-07-06 20:15:00|8542.6|8541.1|8543.4|8541.9|8545.5|8544.6|8542.2|8541|354
1657138800000|2022-07-06 20:20:00|8543.5|8542|8541.7|8540.2|8543.6|8542.4|8541.1|8539.9|226
1657139100000|2022-07-06 20:25:00|8541.4|8540.5|8542.1|8541.2|8542.7|8541.6|8541.3|8540.4|196
1657139400000|2022-07-06 20:30:00|8541.8|8540.9|8542|8540.5|8542.6|8541.3|8541.4|8540.3|217
1657139700000|2022-07-06 20:35:00|8542.1|8540.6|8542.5|8541.6|8543|8541.7|8542.1|8540.6|106
1657140000000|2022-07-06 20:40:00|8542.8|8541.3|8544.7|8543.2|8544.8|8543.3|8542.4|8541.2|148
1657140300000|2022-07-06 20:45:00|8544.8|8543.3|8545.3|8543.8|8545.3|8543.8|8543.5|8542|136
1657140600000|2022-07-06 20:50:00|8545.4|8543.9|8543.7|8541.3|8546|8544.4|8543|8540.9|344
1657140900000|2022-07-06 20:55:00|8543.6|8541|8544|8533|8547.3|8542.5|8542.4|8532.9|779
1657141200000|2022-07-06 21:00:00|8544.8|8533.8|8547.6|8536.6|8547.8|8536.8|8544.8|8533.8|27
1657141500000|2022-07-06 21:05:00|8544.8|8533.8|8549.3|8538.3|8550.1|8539.1|8544.7|8533.7|478
1657141800000|2022-07-06 21:10:00|8549.2|8538.2|8550.3|8539.3|8552.1|8541.1|8548.8|8537.8|170
1657142100000|2022-07-06 21:15:00|8550.4|8539.4|8545.9|8534.9|8552.1|8541.1|8543.6|8532.6|239
1657142400000|2022-07-06 21:20:00|8544.7|8533.7|8544.5|8533.5|8546.6|8535.6|8540.4|8529.4|1025
1657142700000|2022-07-06 21:25:00|8544.4|8533.4|8547|8537.8|8549.3|8538.3|8542.4|8531.4|345
1657143000000|2022-07-06 21:30:00|8546.9|8537.9|8547.6|8538|8549|8539.4|8545.6|8536.5|476
1657143300000|2022-07-06 21:35:00|8547.4|8538.2|8547.6|8538.6|8548.9|8539.7|8545.4|8536.1|1033
1657143600000|2022-07-06 21:40:00|8547.7|8538.7|8545.8|8539.9|8549|8540|8545.3|8538|1204
1657143900000|2022-07-06 21:45:00|8548.3|8538.7|8546.7|8540.4|8550.4|8541.9|8545.2|8538.7|1253
1657144200000|2022-07-06 21:50:00|8546.3|8540.2|8547.5|8539.3|8549.8|8540.8|8545.4|8537.6|1434
1657144500000|2022-07-06 21:55:00|8547.4|8539.4|8547.4|8541|8552.2|8543.6|8544.5|8538|1040
1657144800000|2022-07-06 22:00:00|8549.3|8539.8|8546.2|8542.6|8552|8544.7|8545.2|8537.4|729
1657145100000|2022-07-06 22:05:00|8546.3|8542.7|8544.5|8543|8546.9|8543.5|8544.5|8541.6|868
1657145400000|2022-07-06 22:10:00|8544.6|8543.1|8542.1|8540.6|8545.4|8543.4|8541.7|8540|955
1657145700000|2022-07-06 22:15:00|8542.5|8540.2|8541.3|8539|8543.1|8541.2|8539.7|8537.3|740
1657146000000|2022-07-06 22:20:00|8541.2|8539.3|8540.4|8538.9|8541.8|8539.9|8540|8538.1|436
1657146300000|2022-07-06 22:25:00|8540.5|8538.3|8540.6|8539.1|8541.9|8539.9|8540.1|8538.3|379
1657146600000|2022-07-06 22:30:00|8540.7|8539.2|8541.7|8539.4|8542.6|8540.7|8540.5|8538.8|316
1657146900000|2022-07-06 22:35:00|8541.6|8539.3|8541.3|8539.8|8542|8540|8540.9|8539|282
1657147200000|2022-07-06 22:40:00|8541.7|8539.4|8543.1|8541.6|8543.5|8541.7|8541.2|8539.3|341
1657147500000|2022-07-06 22:45:00|8543|8541.5|8542.6|8541.1|8544.3|8542.3|8542.5|8541|235
1657147800000|2022-07-06 22:50:00|8542.5|8541|8541.8|8540.3|8543.3|8541.4|8541.4|8539.9|282
1657148100000|2022-07-06 22:55:00|8541.7|8540.2|8543|8541.5|8543.5|8541.6|8541.6|8540.1|265
1657148400000|2022-07-06 23:00:00|8543.2|8541.7|8542.2|8540.7|8543.2|8541.7|8541.9|8540.4|313
1657148700000|2022-07-06 23:05:00|8542.3|8540.8|8541.8|8540.3|8543|8541.5|8541.3|8539.7|338
1657149000000|2022-07-06 23:10:00|8541.5|8540|8542.2|8540.7|8542.7|8541.2|8540.9|8539.4|287
1657149300000|2022-07-06 23:15:00|8542.3|8540.8|8544.8|8543.3|8545|8543.5|8542.2|8540.7|318
1657149600000|2022-07-06 23:20:00|8544.9|8543.4|8544.3|8542.8|8544.9|8543.4|8543.4|8541.9|267
1657149900000|2022-07-06 23:25:00|8544.2|8542.7|8545|8543.5|8545.1|8543.6|8543.5|8542|203
1657150200000|2022-07-06 23:30:00|8545.1|8543.6|8544.9|8543.4|8545.1|8543.6|8544.3|8542.8|221
1657150500000|2022-07-06 23:35:00|8545|8543.5|8543|8541.5|8545.1|8543.6|8542.9|8541.4|272
1657150800000|2022-07-06 23:40:00|8543.1|8541.6|8544.9|8543.4|8545.3|8543.8|8543.1|8541.6|231
1657151100000|2022-07-06 23:45:00|8545|8543.5|8543.3|8541.8|8545|8543.5|8543|8541.5|371
1657151400000|2022-07-06 23:50:00|8543.4|8541.9|8543|8541.5|8543.8|8542.3|8542.5|8541|339
1657151700000|2022-07-06 23:55:00|8542.9|8541.4|8543|8541.5|8543.3|8541.8|8542.1|8540.6|355
1657152000000|2022-07-07 00:00:00|8543.1|8541.6|8544.3|8542.8|8544.6|8543.1|8542.5|8541|597
1657152300000|2022-07-07 00:05:00|8544.2|8542.7|8545.7|8544.2|8546.2|8544.7|8544.2|8542.7|469
1657152600000|2022-07-07 00:10:00|8545.6|8544.1|8545.1|8543.6|8546.5|8545|8544.8|8543.3|404
1657152900000|2022-07-07 00:15:00|8545.2|8543.7|8544.5|8543|8545.4|8543.9|8543.2|8542.1|408
1657153200000|2022-07-07 00:20:00|8544.6|8543.1|8541.5|8540|8544.8|8543.4|8541|8539.5|579
1657153500000|2022-07-07 00:25:00|8541.6|8540.1|8542.5|8541|8542.9|8541.4|8540.7|8539.2|462
1657153800000|2022-07-07 00:30:00|8542.4|8540.9|8541.7|8540.2|8542.5|8541|8541.1|8539.6|456
1657154100000|2022-07-07 00:35:00|8541.8|8540.3|8543.1|8541.6|8543.2|8541.7|8541.1|8539.6|474
1657154400000|2022-07-07 00:40:00|8543.2|8541.7|8542.7|8541.2|8543.4|8541.9|8541.9|8540.4|394
1657154700000|2022-07-07 00:45:00|8542.8|8541.3|8544.1|8542.6|8544.4|8542.9|8542.7|8541.2|322
1657155000000|2022-07-07 00:50:00|8544.2|8542.7|8543.4|8541.9|8544.6|8543.1|8540.6|8539.3|535
1657155300000|2022-07-07 00:55:00|8543.2|8541.7|8542.7|8541.2|8543.5|8542|8540.6|8539.4|506
1657155600000|2022-07-07 01:00:00|8542.5|8541|8544.5|8543.6|8544.8|8543.7|8541.7|8540.3|658
1657155900000|2022-07-07 01:05:00|8544.8|8543.3|8546.7|8545.8|8547.6|8546.4|8544.1|8542.8|599
1657156200000|2022-07-07 01:10:00|8546.6|8545.7|8544.8|8543.3|8548|8546.7|8544|8542.8|535
1657156500000|2022-07-07 01:15:00|8544.9|8543.4|8544.7|8543.2|8545.2|8543.7|8543.6|8542.3|547
1657156800000|2022-07-07 01:20:00|8544.8|8543.3|8544.8|8543.3|8545.7|8544.2|8544.4|8542.9|633
1657157100000|2022-07-07 01:25:00|8544.7|8543.2|8543.4|8541.9|8545|8543.7|8543.2|8541.8|378
1657157400000|2022-07-07 01:30:00|8543.3|8541.8|8542.1|8540.6|8543.7|8542.2|8541.6|8540.3|551
1657157700000|2022-07-07 01:35:00|8542.2|8540.7|8542.2|8540.7|8542.8|8541.3|8540.8|8539.3|497
1657158000000|2022-07-07 01:40:00|8542.3|8540.8|8543.7|8542.2|8544.2|8542.7|8541.9|8540.7|476
1657158300000|2022-07-07 01:45:00|8543.8|8542.3|8545.6|8544.1|8545.8|8544.3|8543.8|8542.3|509
1657158600000|2022-07-07 01:50:00|8545.5|8544|8545.4|8543.9|8546.3|8544.9|8544.8|8543.3|619
1657158900000|2022-07-07 01:55:00|8545.3|8543.8|8544.3|8542.8|8545.6|8544.1|8544|8542.6|488
1657159200000|2022-07-07 02:00:00|8544.2|8542.7|8539.6|8538.1|8544.4|8542.9|8539|8537.9|657
1657159500000|2022-07-07 02:05:00|8539.2|8538.3|8538.3|8536.8|8540.3|8539.2|8537.7|8536.2|662
1657159800000|2022-07-07 02:10:00|8538.4|8536.9|8539.8|8538.3|8539.9|8538.8|8537.5|8536.3|531
1657160100000|2022-07-07 02:15:00|8539.7|8538.2|8541.3|8539.8|8541.6|8540.1|8538.8|8537.7|561
1657160400000|2022-07-07 02:20:00|8541.5|8540|8541.5|8540|8542.1|8540.7|8540.3|8539.1|504
1657160700000|2022-07-07 02:25:00|8541.2|8540.3|8541|8539.5|8541.8|8540.5|8540.3|8538.9|398
1657161000000|2022-07-07 02:30:00|8540.9|8539.4|8539.7|8538.2|8542.3|8540|8539.3|8537.8|456
1657161300000|2022-07-07 02:35:00|8539.6|8538.1|8539.7|8538.2|8541.2|8539.2|8538.5|8537.2|590
1657161600000|2022-07-07 02:40:00|8539.8|8538.3|8539.6|8538.1|8541.3|8538.8|8538.1|8536.6|557
1657161900000|2022-07-07 02:45:00|8539.5|8538|8540.1|8539.2|8541.6|8540.2|8539.2|8537.9|551
1657162200000|2022-07-07 02:50:00|8540|8539.1|8539.8|8538.3|8540.9|8539.6|8539|8537.6|500
1657162500000|2022-07-07 02:55:00|8539.7|8538.2|8541.1|8539.6|8544|8542.5|8538.9|8537.6|741
1657162800000|2022-07-07 03:00:00|8541.3|8539.8|8539.8|8538.3|8541.6|8540.1|8539.1|8537.8|669
1657163100000|2022-07-07 03:05:00|8539.9|8538.4|8539.6|8538.1|8541.1|8539.7|8539.3|8537.8|403
1657163400000|2022-07-07 03:10:00|8539.7|8538.2|8540.2|8538.7|8540.5|8539.2|8538.7|8537.4|501
1657163700000|2022-07-07 03:15:00|8540.3|8538.8|8541.6|8540.7|8542|8540.9|8540.2|8538.7|550
1657164000000|2022-07-07 03:20:00|8541.8|8540.3|8540.6|8539.1|8542.1|8540.8|8540|8538.8|454
1657164300000|2022-07-07 03:25:00|8540.5|8539|8538.3|8537.4|8540.7|8539.3|8537.7|8536.7|442
1657164600000|2022-07-07 03:30:00|8538.7|8537.2|8539.1|8537.6|8539.9|8538.4|8538|8536.9|439
1657164900000|2022-07-07 03:35:00|8539.2|8537.7|8540.7|8539.2|8541|8539.7|8538.2|8536.9|458
1657165200000|2022-07-07 03:40:00|8541|8539.5|8541.6|8540.1|8542.2|8541.1|8539.5|8538.3|503
1657165500000|2022-07-07 03:45:00|8541.7|8540.2|8541.8|8540.3|8542.1|8540.7|8540.6|8539.3|322
1657165800000|2022-07-07 03:50:00|8541.9|8540.4|8542.2|8540.7|8542.8|8541.4|8541.4|8540.2|316
1657166100000|2022-07-07 03:55:00|8542.1|8540.6|8541.4|8539.9|8542.4|8541.1|8541.2|8539.7|223
1657166400000|2022-07-07 04:00:00|8541.5|8540|8541.2|8539.7|8541.6|8540.4|8540.4|8539.1|292
1657166700000|2022-07-07 04:05:00|8541.1|8539.6|8541.2|8539.7|8541.7|8540.5|8540.3|8538.9|244
1657167000000|2022-07-07 04:10:00|8541.3|8539.8|8541.1|8539.6|8542.1|8540.9|8540.9|8539.4|299
1657167300000|2022-07-07 04:15:00|8541.2|8539.7|8541.1|8540.2|8541.8|8540.5|8540.6|8539.2|289
1657167600000|2022-07-07 04:20:00|8541.4|8539.9|8541.4|8540.5|8542.3|8541.1|8541.1|8539.8|319
1657167900000|2022-07-07 04:25:00|8541.6|8540.1|8542.3|8540.8|8542.6|8541.1|8541.2|8539.8|282
1657168200000|2022-07-07 04:30:00|8542.2|8540.7|8541|8539.5|8542.3|8541|8540.5|8539.4|410
1657168500000|2022-07-07 04:35:00|8540.9|8539.4|8539.4|8537.9|8541|8539.8|8539|8537.7|298
1657168800000|2022-07-07 04:40:00|8539.5|8538|8538.5|8537|8539.5|8538|8537.6|8536.4|258
1657169100000|2022-07-07 04:45:00|8538.4|8536.9|8538.1|8537.2|8538.8|8537.3|8537.5|8536.1|308
1657169400000|2022-07-07 04:50:00|8538.2|8537.3|8539.1|8538.2|8539.9|8538.6|8537.9|8536.7|293
1657169700000|2022-07-07 04:55:00|8539.2|8537.7|8539|8537.5|8540.6|8539.3|8538.5|8537.4|212
1657170000000|2022-07-07 05:00:00|8538.9|8537.4|8539.1|8537.6|8539.7|8538.4|8538.1|8536.8|310
1657170300000|2022-07-07 05:05:00|8539.2|8537.7|8542.6|8541.1|8542.7|8541.4|8538.9|8537.6|438
1657170600000|2022-07-07 05:10:00|8542.3|8541.4|8538.6|8537.1|8544.2|8542.9|8537.8|8536.4|735
1657170900000|2022-07-07 05:15:00|8538.5|8537|8537.5|8536.6|8539.4|8537.9|8537.4|8536.2|456
1657171200000|2022-07-07 05:20:00|8537.4|8536.5|8538|8536.5|8538.8|8537.6|8537.1|8536|441
1657171500000|2022-07-07 05:25:00|8538.1|8536.6|8536.1|8534.6|8538.2|8536.7|8535.8|8534.6|306
1657171800000|2022-07-07 05:30:00|8536.2|8535.3|8537.9|8537|8538.2|8537|8535.6|8534.5|494
1657172100000|2022-07-07 05:35:00|8538.2|8536.7|8539.2|8537.7|8539.2|8537.7|8536.8|8535.5|421
1657172400000|2022-07-07 05:40:00|8539|8537.5|8540.2|8539.3|8540.9|8539.4|8538.6|8537.1|405
1657172700000|2022-07-07 05:45:00|8540.6|8539.1|8540.5|8539|8540.8|8539.6|8538.8|8537.6|483
1657173000000|2022-07-07 05:50:00|8540.3|8538.8|8541.9|8540.4|8542|8540.6|8539.7|8538.2|380
1657173300000|2022-07-07 05:55:00|8542|8540.5|8554.6|8553.1|8554.9|8553.4|8541.7|8540.5|913
1657173600000|2022-07-07 06:00:00|8554.2|8552.7|8545.5|8544.6|8554.2|8552.7|8543.1|8541.9|870
1657173900000|2022-07-07 06:05:00|8545.8|8544.3|8550.3|8549.4|8550.7|8549.7|8545.3|8544.1|667
1657174200000|2022-07-07 06:10:00|8550.6|8549.7|8547.5|8546|8550.9|8549.7|8547|8545.7|723
1657174500000|2022-07-07 06:15:00|8547.4|8545.9|8546.1|8545.2|8547.6|8546.4|8545.5|8544.4|582
1657174800000|2022-07-07 06:20:00|8546|8545.1|8545.9|8544.4|8549.3|8548.1|8545.4|8544.1|691
1657175100000|2022-07-07 06:25:00|8546|8544.5|8548.3|8546.8|8548.5|8547.3|8545.3|8544.2|579
1657175400000|2022-07-07 06:30:00|8547.9|8547|8547.4|8546.5|8550.8|8549.5|8547.1|8545.9|676
1657175700000|2022-07-07 06:35:00|8547.3|8546.4|8549.2|8548.3|8549.5|8548.4|8545.9|8545|531
1657176000000|2022-07-07 06:40:00|8549.5|8548|8545.1|8543.6|8549.5|8548.2|8544.7|8543.6|726
1657176300000|2022-07-07 06:45:00|8544.8|8543.9|8542|8541.1|8545.6|8544.3|8540.6|8539.5|652
1657176600000|2022-07-07 06:50:00|8542.1|8541.2|8537.9|8537|8542.5|8541.3|8537.9|8536.8|533
1657176900000|2022-07-07 06:55:00|8537.8|8536.9|8533.8|8532.9|8539.9|8538.7|8533.5|8532.2|886
1657177200000|2022-07-07 07:00:00|8533.9|8533|8531|8529.5|8536.9|8535.6|8525.8|8524.6|1052
1657177500000|2022-07-07 07:05:00|8530.9|8529.4|8527.5|8526.6|8533.1|8531.7|8525.7|8524.5|957
1657177800000|2022-07-07 07:10:00|8527.8|8526.3|8531.7|8530.8|8533.7|8532.7|8525.9|8524.5|929
1657178100000|2022-07-07 07:15:00|8531.8|8530.9|8532.5|8531|8536.2|8534.9|8530.6|8529.6|1151
1657178400000|2022-07-07 07:20:00|8532|8531.1|8523.5|8522.6|8532.7|8531.6|8523.4|8522.2|893
1657178700000|2022-07-07 07:25:00|8523.1|8522.2|8523.3|8521.8|8525.8|8524.7|8521.4|8520.3|897
1657179000000|2022-07-07 07:30:00|8523|8522.1|8524.1|8522.6|8525.6|8524.3|8521.6|8520.6|892
1657179300000|2022-07-07 07:35:00|8524|8522.5|8528.6|8527.7|8529.7|8528.5|8523.2|8522|965
1657179600000|2022-07-07 07:40:00|8528.5|8527.6|8529.3|8527.8|8531.1|8529.9|8525.4|8524.2|850
1657179900000|2022-07-07 07:45:00|8529|8528.1|8532.5|8531.6|8533.3|8532|8527.6|8526.7|804
1657180200000|2022-07-07 07:50:00|8532.6|8531.7|8535.3|8534.4|8535.5|8534.6|8531.1|8530.1|920
1657180500000|2022-07-07 07:55:00|8535.4|8534.5|8538.3|8536.8|8540|8539.1|8534.6|8533.6|795
1657180800000|2022-07-07 08:00:00|8538.6|8537.1|8530|8529.1|8539.3|8538.2|8529.6|8528.6|884
1657181100000|2022-07-07 08:05:00|8530.1|8529.2|8516.5|8515|8531.6|8530.6|8513.6|8512.1|1330
1657181400000|2022-07-07 08:10:00|8516.6|8515.1|8524.1|8522.6|8525.8|8524.6|8515.2|8513.7|1098
1657181700000|2022-07-07 08:15:00|8523.8|8522.9|8527.2|8525.7|8527.2|8525.9|8520.4|8518.9|927
1657182000000|2022-07-07 08:20:00|8527.3|8525.8|8522.7|8521.8|8527.3|8526|8521.8|8520.5|908
1657182300000|2022-07-07 08:25:00|8522.9|8522|8524.1|8522.6|8525.3|8524.2|8522|8520.9|743
1657182600000|2022-07-07 08:30:00|8524.2|8522.7|8522.2|8520.7|8526.7|8525.8|8520.9|8519.8|949
1657182900000|2022-07-07 08:35:00|8522.1|8520.6|8517.6|8516.1|8522.1|8520.7|8513.2|8512.1|932
1657183200000|2022-07-07 08:40:00|8517.7|8516.2|8519.4|8517.9|8520.9|8520|8515.9|8514.9|911
1657183500000|2022-07-07 08:45:00|8519.5|8518|8518.7|8517.2|8521.5|8520.3|8515|8513.8|907
1657183800000|2022-07-07 08:50:00|8518.6|8517.1|8521.6|8520.7|8523.5|8522.2|8517.8|8516.6|897
1657184100000|2022-07-07 08:55:00|8521.5|8520.6|8521.1|8519.6|8526.6|8525.3|8521.1|8519.6|1010
1657184400000|2022-07-07 09:00:00|8521|8519.5|8514.6|8513.1|8524.2|8522.7|8510.3|8508.8|1441
1657184700000|2022-07-07 09:05:00|8514.7|8513.2|8514.3|8512.8|8515.8|8514.3|8510.9|8509.6|1000
1657185000000|2022-07-07 09:10:00|8514.2|8512.7|8512.6|8511.1|8514.5|8513.4|8510|8508.8|786
1657185300000|2022-07-07 09:15:00|8512.7|8511.2|8515.9|8515|8516.2|8515.2|8512.2|8511|837
1657185600000|2022-07-07 09:20:00|8515.8|8514.9|8516.3|8514.8|8517.2|8516|8513.4|8512.1|901
1657185900000|2022-07-07 09:25:00|8516|8515.1|8509.6|8508.7|8516.6|8515.4|8508.9|8507.9|766
1657186200000|2022-07-07 09:30:00|8509.9|8508.4|8508.6|8507.7|8510.7|8509.6|8508.3|8507|793
1657186500000|2022-07-07 09:35:00|8508.7|8507.8|8509.5|8508|8510.1|8508.9|8508.6|8507.5|715
1657186800000|2022-07-07 09:40:00|8509.4|8507.9|8510.6|8509.1|8511.6|8510.1|8508.4|8507.4|803
1657187100000|2022-07-07 09:45:00|8510.3|8509.4|8509.3|8508.4|8510.9|8509.7|8508.9|8507.7|570
1657187400000|2022-07-07 09:50:00|8509.2|8508.3|8508.6|8507.7|8510.1|8508.9|8508.2|8507|544
1657187700000|2022-07-07 09:55:00|8508.7|8507.8|8508.5|8507.6|8510.5|8509.5|8508.1|8507.1|635
1657188000000|2022-07-07 10:00:00|8508.4|8507.5|8505.3|8504.4|8509.2|8508.1|8505.3|8504|563
1657188300000|2022-07-07 10:05:00|8505.4|8504.5|8500.1|8499.2|8505.4|8504.5|8495.7|8494.4|982
1657188600000|2022-07-07 10:10:00|8500|8499.1|8498.9|8498|8501.5|8500.4|8496.4|8495.2|981
1657188900000|2022-07-07 10:15:00|8498.8|8497.9|8498.2|8497.3|8502|8500.6|8497.9|8496.7|857
1657189200000|2022-07-07 10:20:00|8498.4|8496.9|8496.8|8495.9|8499.3|8498|8494.6|8493.3|821
1657189500000|2022-07-07 10:25:00|8496.7|8495.8|8496.5|8495.6|8499.5|8498.3|8494.1|8493.1|621
1657189800000|2022-07-07 10:30:00|8496.6|8495.7|8496.8|8495.3|8500.1|8498.6|8496.1|8494.8|758
1657190100000|2022-07-07 10:35:00|8496.7|8495.2|8496.1|8494.6|8497.1|8495.7|8492.5|8491.4|774
1657190400000|2022-07-07 10:40:00|8496|8494.5|8495|8493.5|8498.7|8497.6|8494|8492.7|871
1657190700000|2022-07-07 10:45:00|8494.9|8493.4|8497.8|8496.9|8498.1|8496.9|8494.3|8493.3|729
1657191000000|2022-07-07 10:50:00|8497.7|8496.8|8500.8|8499.9|8501.4|8500.2|8495|8493.8|871
1657191300000|2022-07-07 10:55:00|8501.2|8499.7|8498.1|8497.2|8501.3|8500.2|8494|8492.7|931
1657191600000|2022-07-07 11:00:00|8498|8497.1|8502.3|8501.4|8507.2|8506.1|8497.5|8496.6|998
1657191900000|2022-07-07 11:05:00|8502.6|8501.7|8506.8|8505.9|8507.4|8506.1|8502.4|8501.2|730
1657192200000|2022-07-07 11:10:00|8507.1|8505.6|8507.2|8506.3|8508.6|8507.7|8504.3|8503.4|599
1657192500000|2022-07-07 11:15:00|8507.4|8506.5|8509.3|8507.8|8510|8508.7|8505|8503.8|710
1657192800000|2022-07-07 11:20:00|8509.5|8508|8510.5|8509|8510.8|8509.8|8508.2|8507|704
1657193100000|2022-07-07 11:25:00|8510.6|8509.1|8511.7|8510.2|8512.7|8511.6|8507.9|8506.9|728
1657193400000|2022-07-07 11:30:00|8511.6|8510.1|8512.6|8511.7|8514.4|8513.3|8508.9|8507.6|926
1657193700000|2022-07-07 11:35:00|8512.5|8511.6|8510.5|8509|8512.8|8511.6|8508.2|8506.9|992
1657194000000|2022-07-07 11:40:00|8510.3|8509.4|8510.1|8508.6|8515.6|8514.4|8509.8|8508.4|853
1657194300000|2022-07-07 11:45:00|8510.2|8508.7|8508.5|8507|8510.9|8509.8|8506.8|8505.3|604
1657194600000|2022-07-07 11:50:00|8508.4|8506.9|8509.1|8508.2|8510.4|8509.3|8506.5|8505.5|809
1657194900000|2022-07-07 11:55:00|8509.2|8508.3|8510.1|8509.2|8511|8509.7|8508.1|8506.8|775
1657195200000|2022-07-07 12:00:00|8509.9|8509|8510.7|8509.2|8511|8509.7|8506.5|8505.4|718
1657195500000|2022-07-07 12:05:00|8510.8|8509.3|8512.5|8511.6|8514.3|8513.1|8510|8508.7|696
1657195800000|2022-07-07 12:10:00|8512.6|8511.7|8511.3|8509.8|8515.4|8514.3|8510.1|8508.7|819
1657196100000|2022-07-07 12:15:00|8511.2|8509.7|8509.1|8507.6|8512|8510.5|8507.6|8506.4|834
1657196400000|2022-07-07 12:20:00|8509|8507.5|8508.3|8507.4|8511.6|8510.2|8507.6|8506.1|795
1657196700000|2022-07-07 12:25:00|8508.4|8507.5|8509.3|8506.4|8510.8|8509.7|8507.9|8506.3|702
1657197000000|2022-07-07 12:30:00|8509.7|8506|8505.6|8504.1|8509.7|8507.6|8503.5|8502.5|790
1657197300000|2022-07-07 12:35:00|8505.9|8505|8502.9|8501.4|8507.1|8506.2|8502.5|8501.2|719
1657197600000|2022-07-07 12:40:00|8503|8501.5|8504.2|8503.3|8506.6|8505.4|8502.8|8501.4|706
1657197900000|2022-07-07 12:45:00|8504.3|8503.4|8505.4|8504.5|8507|8505.8|8503.9|8502.8|847
1657198200000|2022-07-07 12:50:00|8505.3|8504.4|8504.4|8502.9|8506.1|8504.7|8503.3|8502.1|601
1657198500000|2022-07-07 12:55:00|8504.3|8502.8|8501.6|8500.1|8505.8|8504.8|8501.1|8500|894
1657198800000|2022-07-07 13:00:00|8501.4|8500.5|8509|8508.1|8509.3|8508.1|8501|8500|1113
1657199100000|2022-07-07 13:05:00|8508.9|8508|8507.4|8506.5|8510.6|8509.5|8506|8505.1|892
1657199400000|2022-07-07 13:10:00|8507.3|8506.4|8509.1|8508.2|8511.3|8509.9|8506.1|8504.9|883
1657199700000|2022-07-07 13:15:00|8509|8508.1|8505.7|8504.2|8510.2|8509|8504.5|8503.4|820
1657200000000|2022-07-07 13:20:00|8505.5|8504.6|8503.8|8502.3|8506.8|8505.6|8503.3|8502|692
1657200300000|2022-07-07 13:25:00|8503.7|8502.2|8502.3|8501.4|8503.8|8502.7|8500.6|8499.7|871
1657200600000|2022-07-07 13:30:00|8502.2|8501.3|8503.9|8502.4|8505.6|8504.5|8500.3|8499.1|1078
1657200900000|2022-07-07 13:35:00|8503.7|8502.8|8501.9|8500.4|8504.2|8502.9|8497.7|8496.7|1125
1657201200000|2022-07-07 13:40:00|8502.1|8500.6|8498.9|8497.4|8502.1|8500.6|8496.7|8495.7|1048
1657201500000|2022-07-07 13:45:00|8498.8|8497.3|8497.8|8496.9|8499.5|8498.2|8494.8|8493.3|841
1657201800000|2022-07-07 13:50:00|8497.9|8497|8488.7|8487.8|8498|8497|8487.4|8486.1|1081
1657202100000|2022-07-07 13:55:00|8488.6|8487.7|8483.5|8482|8489.7|8488.2|8483.2|8481.9|963
1657202400000|2022-07-07 14:00:00|8483.6|8482.1|8487|8486.1|8488.1|8487|8481.3|8480.4|1018
1657202700000|2022-07-07 14:05:00|8486.9|8486|8487.3|8485.8|8490.5|8489.6|8486|8484.7|1052
1657203000000|2022-07-07 14:10:00|8487.2|8485.7|8486.3|8485.4|8491.5|8490.5|8484.4|8483.2|1054
1657203300000|2022-07-07 14:15:00|8486.4|8485.5|8484.8|8483.9|8486.8|8485.8|8484.2|8483.3|812
1657203600000|2022-07-07 14:20:00|8484.7|8483.8|8484.7|8483.8|8487.7|8486.5|8482.5|8481.5|1007
1657203900000|2022-07-07 14:25:00|8484.6|8483.7|8483.1|8482.2|8486.3|8485.1|8481.7|8480.8|865
1657204200000|2022-07-07 14:30:00|8483|8482.1|8487.1|8485.6|8487.7|8486.8|8480.7|8479.5|793
1657204500000|2022-07-07 14:35:00|8486.9|8486|8484.6|8483.1|8487.7|8486.8|8482.3|8481.2|806
1657204800000|2022-07-07 14:40:00|8484.7|8483.2|8485.3|8483.8|8487.1|8486|8480.9|8480|926
1657205100000|2022-07-07 14:45:00|8485.4|8483.9|8487|8486.1|8488|8486.9|8482.5|8481.2|1044
1657205400000|2022-07-07 14:50:00|8486.9|8486|8477.2|8476.3|8489.6|8488.1|8477|8475.7|1163
1657205700000|2022-07-07 14:55:00|8477.1|8476.2|8476.7|8475.2|8480.5|8479.3|8475.2|8474.1|1143
1657206000000|2022-07-07 15:00:00|8476.4|8475.5|8478|8476.5|8479.7|8478.5|8476.3|8474.9|918
1657206300000|2022-07-07 15:05:00|8478.1|8476.6|8477.2|8476.3|8479.9|8478.6|8476.5|8475.6|757
1657206600000|2022-07-07 15:10:00|8477.3|8476.4|8474|8473.1|8477.8|8476.5|8469.4|8468.4|780
1657206900000|2022-07-07 15:15:00|8473.9|8473|8473.6|8472.7|8475|8473.8|8471|8470.1|780
1657207200000|2022-07-07 15:20:00|8473.5|8472.6|8473.3|8472.4|8475.5|8474.4|8471.2|8469.7|894
1657207500000|2022-07-07 15:25:00|8473.1|8472.2|8465.9|8464.4|8474.8|8473.7|8464.4|8463.2|878
1657207800000|2022-07-07 15:30:00|8465.8|8464.3|8464.1|8463.2|8468.2|8467.3|8463.8|8462.6|866
1657208100000|2022-07-07 15:35:00|8464.2|8462.7|8467.6|8466.1|8468.4|8467.4|8461.1|8459.9|708
1657208400000|2022-07-07 15:40:00|8467.7|8466.2|8464.4|8463.5|8467.7|8466.7|8462.7|8461.5|682
1657208700000|2022-07-07 15:45:00|8464.5|8463.6|8471.5|8470|8471.8|8470.7|8464.4|8463.4|831
1657209000000|2022-07-07 15:50:00|8471.3|8470.4|8469.5|8468.6|8472|8470.8|8469.4|8468.4|598
1657209300000|2022-07-07 15:55:00|8469.6|8468.7|8470.4|8468.9|8471.6|8470.4|8467.6|8466.7|681
1657209600000|2022-07-07 16:00:00|8470.6|8469.1|8471.4|8469.9|8474.3|8472.9|8470.1|8469|615
1657209900000|2022-07-07 16:05:00|8471.3|8469.8|8465.5|8464|8471.8|8470.6|8463.8|8462.6|717
1657210200000|2022-07-07 16:10:00|8465.3|8464.4|8464.3|8462.8|8466.4|8465.2|8462|8460.7|645
1657210500000|2022-07-07 16:15:00|8464.2|8462.7|8464.1|8462.6|8464.8|8463.5|8461.9|8460.5|668
1657210800000|2022-07-07 16:20:00|8464|8462.5|8461.6|8460.1|8464.9|8463.7|8461.4|8459.9|676
1657211100000|2022-07-07 16:25:00|8461.5|8460|8458.7|8457.8|8461.9|8460.7|8457.6|8456.1|671
1657211400000|2022-07-07 16:30:00|8458.8|8457.9|8457.5|8456|8459.8|8458.6|8457|8455.8|633
1657211700000|2022-07-07 16:35:00|8457.6|8456.1|8458|8457.1|8458.5|8457.3|8456.9|8455.7|530
1657212000000|2022-07-07 16:40:00|8458.1|8457.2|8459.7|8458.2|8459.8|8458.3|8457.6|8456.3|442
1657212300000|2022-07-07 16:45:00|8459.6|8458.1|8461.7|8460.2|8461.8|8460.8|8459.1|8457.8|555
1657212600000|2022-07-07 16:50:00|8461.6|8460.7|8457.9|8457|8462.4|8461.2|8457.1|8455.8|643
1657212900000|2022-07-07 16:55:00|8458.2|8456.7|8457.7|8456.2|8459|8457.7|8457.5|8456.2|571
1657213200000|2022-07-07 17:00:00|8457.5|8456|8456.2|8454.7|8458.3|8456.9|8456|8454.6|501
1657213500000|2022-07-07 17:05:00|8456.3|8454.8|8456.5|8455.6|8457.8|8456.6|8455.9|8454.7|498
1657213800000|2022-07-07 17:10:00|8456.6|8455.7|8456.6|8455.7|8457.1|8455.9|8455.8|8454.6|387
1657214100000|2022-07-07 17:15:00|8456.7|8455.8|8455.8|8454.9|8457.9|8457|8455.5|8454.5|434
1657214400000|2022-07-07 17:20:00|8455.9|8455|8456.4|8455.5|8457.1|8456.1|8455.3|8454.1|395
1657214700000|2022-07-07 17:25:00|8456.3|8455.4|8457.4|8456.5|8458.1|8457|8456.3|8455.4|394
1657215000000|2022-07-07 17:30:00|8457.5|8456.6|8457.9|8457|8458.2|8457.3|8457.1|8456|298
1657215300000|2022-07-07 17:35:00|8458|8457.1|8460.2|8459.3|8460.9|8459.8|8457.8|8456.7|393
1657215600000|2022-07-07 17:40:00|8460.3|8459.4|8459.1|8458.2|8460.7|8459.6|8458|8456.8|325
1657215900000|2022-07-07 17:45:00|8459.2|8458.3|8461.5|8460|8461.6|8460.4|8458.7|8457.6|355
1657216200000|2022-07-07 17:50:00|8461|8460.1|8460.7|8459.8|8461.2|8460.1|8459.8|8458.9|307
1657216500000|2022-07-07 17:55:00|8460.6|8459.7|8455.7|8454.8|8461.1|8460.2|8455.6|8454.4|531
1657216800000|2022-07-07 18:00:00|8455.6|8454.7|8458.6|8457.7|8458.9|8457.8|8455.4|8454.1|470
1657217100000|2022-07-07 18:05:00|8458.4|8457.5|8458|8457.1|8459|8458.1|8456.6|8455.7|357
1657217400000|2022-07-07 18:10:00|8458.2|8457.3|8456.4|8455.5|8458.7|8457.8|8456.4|8455.5|281
1657217700000|2022-07-07 18:15:00|8456.7|8455.2|8456.9|8455.4|8457.1|8456.2|8455.4|8454.2|312
1657218000000|2022-07-07 18:20:00|8456.8|8455.3|8456.7|8455.8|8457.1|8456|8455.7|8454.7|385
1657218300000|2022-07-07 18:25:00|8456.8|8455.9|8456.6|8455.7|8456.8|8455.9|8455.9|8454.6|325
1657218600000|2022-07-07 18:30:00|8456.8|8455.9|8459.1|8457.6|8459.1|8457.9|8456.4|8455.5|334
1657218900000|2022-07-07 18:35:00|8458.8|8457.9|8458.8|8457.9|8459.8|8458.6|8458.2|8457.1|399
1657219200000|2022-07-07 18:40:00|8458.7|8457.8|8458.9|8457.4|8459.5|8458.3|8457.7|8456.6|415
1657219500000|2022-07-07 18:45:00|8458.8|8457.3|8456.5|8455.6|8459|8457.9|8456.4|8455.2|288
1657219800000|2022-07-07 18:50:00|8456.9|8455.4|8457.5|8456.6|8458|8456.9|8456.2|8454.9|350
1657220100000|2022-07-07 18:55:00|8457.8|8456.3|8455.6|8454.7|8457.9|8457|8455.4|8454.4|324
1657220400000|2022-07-07 19:00:00|8455.5|8454.6|8453.7|8452.8|8456.1|8455.1|8453.1|8452.2|348
1657220700000|2022-07-07 19:05:00|8453.6|8452.7|8451.8|8450.9|8453.8|8452.9|8451.6|8450.4|365
1657221000000|2022-07-07 19:10:00|8451.9|8451|8449.7|8448.8|8452.9|8452|8449.6|8448.3|421
1657221300000|2022-07-07 19:15:00|8449.6|8448.7|8448|8446.5|8449.9|8448.8|8446.7|8445.2|398
1657221600000|2022-07-07 19:20:00|8448.1|8446.6|8446.8|8445.9|8448.2|8447|8445.4|8444.3|380
1657221900000|2022-07-07 19:25:00|8446.9|8446|8448.1|8446.6|8448.3|8447|8446.5|8445.5|346
1657222200000|2022-07-07 19:30:00|8448|8446.5|8450.2|8449.3|8450.6|8449.4|8447.6|8446.3|329
1657222500000|2022-07-07 19:35:00|8450.5|8449.6|8451.1|8449.6|8451.3|8450|8449.5|8448.2|339
1657222800000|2022-07-07 19:40:00|8450.8|8449.9|8450.4|8449.5|8450.9|8450|8449|8447.8|367
1657223100000|2022-07-07 19:45:00|8450.6|8449.7|8451.3|8450.4|8452.1|8451|8450.4|8449.1|319
1657223400000|2022-07-07 19:50:00|8451.2|8450.3|8451.5|8450|8452.2|8451.1|8450.4|8449.5|388
1657223700000|2022-07-07 19:55:00|8451.2|8450.3|8454.2|8453.3|8454.8|8453.7|8451.1|8450.2|382
1657224000000|2022-07-07 20:00:00|8454.1|8453.2|8453.4|8452.5|8454.5|8453.3|8452.9|8451.6|296
1657224300000|2022-07-07 20:05:00|8453.5|8452.6|8452.9|8451.4|8453.8|8452.6|8452.2|8451.1|178
1657224600000|2022-07-07 20:10:00|8453|8451.5|8452.1|8451.2|8453.2|8452.1|8452.1|8450.9|170
1657224900000|2022-07-07 20:15:00|8452.2|8451.3|8451.4|8450.5|8452.5|8451.4|8450.7|8449.5|175
1657225200000|2022-07-07 20:20:00|8451.5|8450.6|8449.2|8448.3|8451.9|8450.6|8448.9|8447.7|215
1657225500000|2022-07-07 20:25:00|8449.3|8448.4|8450.6|8449.7|8451.3|8450.1|8449|8447.9|252
1657225800000|2022-07-07 20:30:00|8450.5|8449.6|8451.2|8449.7|8452.2|8450.8|8450.1|8448.8|201
1657226100000|2022-07-07 20:35:00|8451.3|8449.8|8452.5|8451|8452.8|8451.4|8451.1|8449.6|188
1657226400000|2022-07-07 20:40:00|8452.4|8450.9|8451.8|8450.3|8452.4|8450.9|8451.1|8450|88
1657226700000|2022-07-07 20:45:00|8451.7|8450.2|8450.6|8449.1|8452.8|8451.5|8450|8448.5|213
1657227000000|2022-07-07 20:50:00|8450.7|8449.2|8452.9|8451.4|8453.5|8451.8|8450.7|8449.2|239
1657227300000|2022-07-07 20:55:00|8452.8|8451.3|8455.3|8444.3|8455.9|8451.5|8451|8444.2|508
1657227600000|2022-07-07 21:00:00|8456.2|8445.2|8458.7|8447.7|8458.7|8447.7|8455.9|8444.9|140
1657227900000|2022-07-07 21:05:00|8460.3|8449.3|8457.1|8449|8460.4|8449.4|8456.9|8447.1|381
1657228200000|2022-07-07 21:10:00|8456.7|8449.7|8457.3|8448.1|8459.4|8451.5|8455.8|8447.9|226
1657228500000|2022-07-07 21:15:00|8457.2|8449.1|8456.6|8450.5|8458.7|8451.7|8456.3|8449.1|175
1657228800000|2022-07-07 21:20:00|8456.5|8450.7|8456.8|8450.2|8458.8|8452|8455.4|8449.2|221
1657229100000|2022-07-07 21:25:00|8456.2|8451.2|8456.4|8452.4|8456.9|8452.4|8455.7|8450.9|634
1657229400000|2022-07-07 21:30:00|8456.6|8452.2|8456|8451|8464.1|8453.1|8455.1|8447.9|1053
1657229700000|2022-07-07 21:35:00|8456.1|8451.1|8455.2|8449.3|8457.9|8451.8|8454.5|8445.8|637
1657230000000|2022-07-07 21:40:00|8455.1|8449.2|8458.8|8450.1|8462|8451.7|8455|8448.1|306
1657230300000|2022-07-07 21:45:00|8456.9|8451|8456.7|8451|8460.3|8451.6|8455.4|8447.1|269
1657230600000|2022-07-07 21:50:00|8457|8450.6|8457.3|8447.9|8459|8451.5|8455.4|8447.4|566
1657230900000|2022-07-07 21:55:00|8457.2|8448.1|8455.9|8448.6|8459.1|8450.4|8454.8|8446.9|300
1657231200000|2022-07-07 22:00:00|8458.2|8448.5|8455.4|8451.3|8462.9|8452.3|8454.5|8445.2|613
1657231500000|2022-07-07 22:05:00|8455.3|8451.8|8451.1|8448.8|8456.3|8453.4|8449.6|8446.8|424
1657231800000|2022-07-07 22:10:00|8451|8448.7|8450.3|8448.8|8454.5|8452.1|8449.8|8447.3|452
1657232100000|2022-07-07 22:15:00|8450|8448.5|8449.4|8447.9|8451.5|8449.1|8447.4|8445.9|596
1657232400000|2022-07-07 22:20:00|8449.3|8447.8|8449.1|8446.8|8449.9|8448|8448.2|8446|529
1657232700000|2022-07-07 22:25:00|8448.6|8447.1|8450.5|8448.3|8450.9|8448.9|8447.7|8446|523
1657233000000|2022-07-07 22:30:00|8450.6|8448.4|8450.8|8449.3|8451.6|8449.6|8450|8447.6|475
1657233300000|2022-07-07 22:35:00|8450.7|8449.2|8451.9|8450.4|8452.2|8450.5|8450.6|8448.8|354
1657233600000|2022-07-07 22:40:00|8452.1|8450.6|8452.1|8450.6|8452.7|8450.8|8451.7|8449.6|207
1657233900000|2022-07-07 22:45:00|8452.2|8450.7|8454.6|8453.1|8455|8453.5|8451.9|8449.8|248
1657234200000|2022-07-07 22:50:00|8454.5|8453|8453.4|8451.9|8455.4|8453.8|8453.2|8451.4|232
1657234500000|2022-07-07 22:55:00|8453.2|8451.7|8453.1|8451.6|8454.2|8452.6|8452.7|8450.9|294
1657234800000|2022-07-07 23:00:00|8453|8451.5|8455.4|8453.9|8455.6|8454.1|8452.8|8451|384
1657235100000|2022-07-07 23:05:00|8455.3|8453.8|8456|8454.5|8456.3|8454.8|8455|8453.5|404
1657235400000|2022-07-07 23:10:00|8455.9|8454.4|8455.9|8454.4|8456.4|8454.6|8455.3|8453.6|330
1657235700000|2022-07-07 23:15:00|8456|8454.5|8455.4|8453.9|8456.4|8454.9|8454.7|8453.2|302
1657236000000|2022-07-07 23:20:00|8455.5|8454|8455.9|8454.4|8456.3|8454.8|8455.3|8453.8|318
1657236300000|2022-07-07 23:25:00|8456|8454.5|8455.2|8453.7|8456.1|8454.6|8454.6|8453.1|251
1657236600000|2022-07-07 23:30:00|8455.1|8453.6|8455.2|8453.7|8455.6|8454.1|8454.5|8453|246
1657236900000|2022-07-07 23:35:00|8455.3|8453.8|8455.8|8454.3|8456.1|8454.6|8454.3|8452.8|342
1657237200000|2022-07-07 23:40:00|8455.9|8454.4|8455.2|8453.7|8456.4|8454.9|8455.1|8453.6|221
1657237500000|2022-07-07 23:45:00|8455.1|8453.6|8454.8|8453.3|8455.4|8453.9|8454.6|8453.1|217
1657237800000|2022-07-07 23:50:00|8454.6|8453.1|8455.5|8454|8455.8|8454.3|8454.5|8453|199
1657238100000|2022-07-07 23:55:00|8455.3|8453.8|8453.6|8452.7|8455.3|8453.8|8453.3|8452.1|194
1657238400000|2022-07-08 00:00:00|8453.9|8452.4|8455.4|8453.9|8455.6|8454.3|8452|8450.7|552
1657238700000|2022-07-08 00:05:00|8455.3|8453.8|8455|8453.5|8456.4|8455.2|8454.5|8453.2|552
1657239000000|2022-07-08 00:10:00|8455.1|8453.6|8457.7|8456.2|8457.7|8456.4|8453.8|8452.3|337
1657239300000|2022-07-08 00:15:00|8457.6|8456.1|8456.4|8454.9|8457.9|8456.7|8456.1|8454.9|403
1657239600000|2022-07-08 00:20:00|8456.5|8455|8457.5|8456|8457.8|8456.6|8454.9|8453.7|386
1657239900000|2022-07-08 00:25:00|8457.4|8455.9|8458.3|8456.8|8458.8|8457.5|8457.3|8455.8|297
1657240200000|2022-07-08 00:30:00|8458.5|8457|8459.5|8458.6|8460.3|8459.2|8458.5|8457|293
1657240500000|2022-07-08 00:35:00|8459.6|8458.7|8460.4|8458.9|8460.4|8459.5|8459.5|8458.4|225
1657240800000|2022-07-08 00:40:00|8460.3|8458.8|8459.4|8457.9|8460.4|8459.1|8458.5|8457.4|336
1657241100000|2022-07-08 00:45:00|8459.3|8457.8|8455.7|8454.8|8459.8|8458.7|8455.6|8454.5|534
1657241400000|2022-07-08 00:50:00|8455.6|8454.7|8455.6|8454.1|8456.6|8455.4|8454.4|8453.2|464
1657241700000|2022-07-08 00:55:00|8455.5|8454|8454.4|8452.9|8456.7|8455.4|8451.8|8450.6|566
1657242000000|2022-07-08 01:00:00|8454.3|8452.8|8457.7|8456.2|8458.2|8456.9|8453.9|8452.4|524
1657242300000|2022-07-08 01:05:00|8457.6|8456.1|8455.8|8454.3|8457.7|8456.2|8454.7|8453.2|508
1657242600000|2022-07-08 01:10:00|8455.9|8454.4|8454.4|8452.9|8456.3|8454.8|8453.3|8451.8|439
1657242900000|2022-07-08 01:15:00|8454.5|8453|8456.8|8455.3|8458.4|8456.9|8454.4|8452.9|502
1657243200000|2022-07-08 01:20:00|8456.9|8455.4|8457.3|8455.8|8457.8|8456.3|8455.7|8454.2|326
1657243500000|2022-07-08 01:25:00|8457.2|8455.7|8458|8456.5|8458.2|8456.7|8457|8455.5|370
1657243800000|2022-07-08 01:30:00|8458.1|8456.6|8458.7|8457.2|8458.9|8457.6|8457.1|8455.6|376
1657244100000|2022-07-08 01:35:00|8458.8|8457.3|8457.8|8456.9|8459|8457.7|8457.8|8456.3|374
1657244400000|2022-07-08 01:40:00|8458.1|8456.6|8455|8453.5|8458.5|8457.1|8454.8|8453.4|483
1657244700000|2022-07-08 01:45:00|8455.1|8453.6|8454.5|8453|8455.9|8454.5|8453.6|8452.4|420
1657245000000|2022-07-08 01:50:00|8454.6|8453.1|8452.9|8451.4|8454.9|8453.4|8452.6|8451.4|527
1657245300000|2022-07-08 01:55:00|8453|8451.5|8453|8451.5|8453.9|8452.4|8452.3|8450.9|394
1657245600000|2022-07-08 02:00:00|8452.9|8451.4|8451.2|8449.7|8452.9|8451.4|8450.6|8449.3|539
1657245900000|2022-07-08 02:05:00|8451.3|8449.8|8449.8|8448.3|8451.9|8450.4|8449.4|8448.1|522
1657246200000|2022-07-08 02:10:00|8449.9|8448.4|8449.1|8447.6|8450.1|8448.8|8448.6|8447.3|528
1657246500000|2022-07-08 02:15:00|8449.2|8447.7|8449.2|8447.7|8451|8449.6|8448.9|8447.7|422
1657246800000|2022-07-08 02:20:00|8449.1|8447.6|8450.1|8448.6|8450.4|8449|8448.2|8446.8|429
1657247100000|2022-07-08 02:25:00|8450.2|8448.7|8447.7|8446.2|8451.1|8449.6|8447.6|8446.2|479
1657247400000|2022-07-08 02:30:00|8447.9|8446.4|8449.2|8447.7|8450.5|8449|8447.7|8446.2|528
1657247700000|2022-07-08 02:35:00|8449.3|8447.8|8450.5|8449|8451.2|8449.7|8448.7|8447.5|480
1657248000000|2022-07-08 02:40:00|8450.4|8448.9|8449.9|8448.4|8450.9|8449.4|8449.6|8448.1|502
1657248300000|2022-07-08 02:45:00|8450|8448.5|8451|8449.5|8451.4|8449.9|8448.4|8446.9|1253
1657248600000|2022-07-08 02:50:00|8451.4|8449.9|8450.8|8449.3|8452.2|8450.7|8449.5|8448|921
1657248900000|2022-07-08 02:55:00|8450.7|8449.2|8448.2|8446.7|8452.3|8450.8|8448.1|8446.6|1175
1657249200000|2022-07-08 03:00:00|8448.1|8446.6|8449.7|8448.2|8451.7|8450.2|8447.9|8446.4|1117
1657249500000|2022-07-08 03:05:00|8449.9|8448.4|8449.2|8447.7|8450.7|8449.2|8448|8446.5|1239
1657249800000|2022-07-08 03:10:00|8449.3|8447.8|8445.2|8443.7|8449.4|8447.9|8444.2|8442.7|885
1657250100000|2022-07-08 03:15:00|8445.3|8443.8|8446.8|8445.3|8447.3|8445.8|8443.1|8441.6|1019
1657250400000|2022-07-08 03:20:00|8446.7|8445.2|8447|8445.5|8447.5|8446|8444.5|8443|1044
1657250700000|2022-07-08 03:25:00|8446.9|8445.4|8447.5|8446|8448.2|8446.7|8445.4|8443.9|1258
1657251000000|2022-07-08 03:30:00|8447.7|8446.2|8446.4|8444.9|8447.8|8446.3|8445.2|8443.7|1093
1657251300000|2022-07-08 03:35:00|8446.5|8445|8446.8|8445.3|8447|8445.5|8444.2|8442.6|1070
1657251600000|2022-07-08 03:40:00|8446.6|8445.1|8445.9|8444.4|8447|8445.5|8443.9|8442.4|904
1657251900000|2022-07-08 03:45:00|8445.8|8444.3|8447.8|8446.3|8447.8|8446.3|8443.7|8442.2|680
1657252200000|2022-07-08 03:50:00|8447.9|8446.4|8449.3|8447.8|8450.4|8448.9|8447.2|8445.7|594
1657252500000|2022-07-08 03:55:00|8449.2|8447.7|8449.4|8447.9|8450.9|8449.4|8448.5|8447|589
1657252800000|2022-07-08 04:00:00|8449.5|8448|8446.4|8444.9|8449.9|8448.4|8446|8444.5|639
1657253100000|2022-07-08 04:05:00|8446.3|8444.8|8446.2|8444.7|8448.6|8447.1|8443.8|8442.3|1062
1657253400000|2022-07-08 04:10:00|8446.3|8444.8|8447.1|8445.6|8447.5|8446.2|8444.9|8443.7|606
1657253700000|2022-07-08 04:15:00|8447|8445.5|8450.6|8449.1|8451|8449.9|8446.3|8445.1|483
1657254000000|2022-07-08 04:20:00|8450.3|8449.4|8450.4|8448.9|8451.3|8450|8447.9|8446.6|468
1657254300000|2022-07-08 04:25:00|8450.3|8448.8|8450.4|8448.9|8453.5|8452.3|8450.1|8448.8|538
1657254600000|2022-07-08 04:30:00|8450.3|8448.8|8450.3|8448.8|8451.4|8450.2|8449.5|8448.2|568
1657254900000|2022-07-08 04:35:00|8450.4|8449.4|8450.7|8449.2|8451.3|8450.1|8449.9|8448.4|347
1657255200000|2022-07-08 04:40:00|8450.6|8449.1|8449.4|8447.9|8450.8|8449.5|8448.5|8447.4|377
1657255500000|2022-07-08 04:45:00|8449.3|8447.8|8450.1|8449.2|8450.6|8449.3|8448.8|8447.3|284
1657255800000|2022-07-08 04:50:00|8450.2|8449.3|8452.3|8451.4|8452.6|8451.5|8450.1|8449|288
1657256100000|2022-07-08 04:55:00|8452.2|8451.3|8452.4|8451.5|8453.1|8452|8451.6|8450.5|461
1657256400000|2022-07-08 05:00:00|8452.3|8451.4|8455.6|8454.1|8456.2|8455.3|8452.3|8451.3|445
1657256700000|2022-07-08 05:05:00|8455.7|8454.2|8454.8|8453.3|8456.6|8455.2|8454.3|8453.1|453
1657257000000|2022-07-08 05:10:00|8454.7|8453.2|8457.6|8456.1|8457.9|8456.7|8454.3|8452.8|394
1657257300000|2022-07-08 05:15:00|8457.7|8456.2|8457.7|8456.2|8457.8|8456.6|8455.7|8454.4|360
1657257600000|2022-07-08 05:20:00|8457.8|8456.3|8455.1|8453.6|8458|8456.5|8455.1|8453.6|426
1657257900000|2022-07-08 05:25:00|8455.2|8453.7|8457.4|8455.9|8457.6|8456.3|8454.1|8452.8|321
1657258200000|2022-07-08 05:30:00|8457.3|8455.8|8456.9|8456|8458.3|8457.1|8456.5|8455.2|346
1657258500000|2022-07-08 05:35:00|8456.8|8455.9|8455.1|8453.6|8458|8456.5|8454.6|8453.4|358
1657258800000|2022-07-08 05:40:00|8455.2|8453.7|8455.6|8454.1|8455.9|8454.7|8454.3|8453.1|394
1657259100000|2022-07-08 05:45:00|8455.5|8454|8456.4|8454.9|8457.5|8456.3|8455|8453.5|420
1657259400000|2022-07-08 05:50:00|8456.3|8454.8|8456.2|8454.7|8457|8455.7|8455.7|8454.4|675
1657259700000|2022-07-08 05:55:00|8456.1|8454.6|8461.5|8460|8462.2|8460.9|8455.9|8454.4|758
1657260000000|2022-07-08 06:00:00|8461.4|8459.9|8460.1|8458.6|8461.4|8459.9|8457.4|8456.1|703
1657260300000|2022-07-08 06:05:00|8459.8|8458.9|8460|8459.1|8461.2|8459.9|8459.5|8458.3|497
1657260600000|2022-07-08 06:10:00|8460.4|8459.5|8465.3|8464.4|8466.9|8465.7|8459.7|8458.5|705
1657260900000|2022-07-08 06:15:00|8465.4|8464.5|8466|8465.1|8466.9|8465.7|8464|8462.6|500
1657261200000|2022-07-08 06:20:00|8466.1|8465.2|8467.7|8466.2|8469.2|8467.9|8465.1|8464.1|485
1657261500000|2022-07-08 06:25:00|8467.8|8466.3|8468.9|8467.4|8470.3|8469.1|8465.1|8464|592
1657261800000|2022-07-08 06:30:00|8468.8|8467.3|8471.1|8470.2|8471.4|8470.3|8467.6|8466.7|516
1657262100000|2022-07-08 06:35:00|8470.9|8470|8474.9|8474|8476.1|8475.2|8470.9|8469.9|632
1657262400000|2022-07-08 06:40:00|8475|8474.1|8469.5|8468|8475.4|8474.1|8469.4|8467.9|615
1657262700000|2022-07-08 06:45:00|8469.4|8467.9|8468.9|8467.4|8470.8|8469.4|8467.4|8466.2|581
1657263000000|2022-07-08 06:50:00|8468.7|8467.2|8468.5|8467.6|8471.9|8471|8466.5|8465.3|713
1657263300000|2022-07-08 06:55:00|8468.8|8467.9|8468.1|8467.2|8469.3|8468.2|8465|8463.9|619
1657263600000|2022-07-08 07:00:00|8468.2|8467.3|8468.2|8467.3|8471.5|8470.6|8465.9|8464.9|838
1657263900000|2022-07-08 07:05:00|8468.3|8467.4|8463.1|8462.2|8469|8468|8463.1|8461.8|857
1657264200000|2022-07-08 07:10:00|8463.2|8462.3|8464.1|8463.2|8465.9|8464.8|8460.4|8459.3|899
1657264500000|2022-07-08 07:15:00|8464.4|8462.9|8457.9|8456.4|8464.9|8463.8|8457.3|8455.8|999
1657264800000|2022-07-08 07:20:00|8458|8456.5|8460.8|8459.3|8460.9|8459.8|8455.1|8454|1157
1657265100000|2022-07-08 07:25:00|8460.7|8459.2|8455.4|8454.5|8461.4|8460.2|8452.5|8451.2|1109
1657265400000|2022-07-08 07:30:00|8455.7|8454.2|8449.8|8448.9|8456.3|8455|8449.4|8448.4|1073
1657265700000|2022-07-08 07:35:00|8449.7|8448.8|8444.5|8443|8451.4|8450.4|8441.5|8440|1245
1657266000000|2022-07-08 07:40:00|8444.2|8443.3|8448.7|8447.2|8451.1|8449.8|8444.1|8442.8|1344
1657266300000|2022-07-08 07:45:00|8448.8|8447.3|8456.6|8455.7|8457.2|8456|8446.4|8445.3|1136
1657266600000|2022-07-08 07:50:00|8456.7|8455.8|8459.6|8458.7|8459.8|8458.8|8454|8452.8|982
1657266900000|2022-07-08 07:55:00|8459.7|8458.8|8464.6|8463.1|8466.2|8465.1|8457.4|8456.5|1253
1657267200000|2022-07-08 08:00:00|8464.7|8463.2|8461.1|8459.6|8464.9|8463.7|8459.3|8457.9|994
1657267500000|2022-07-08 08:05:00|8461.2|8459.7|8460.8|8459.3|8463.9|8462.4|8459.2|8457.9|919
1657267800000|2022-07-08 08:10:00|8460.7|8459.2|8459|8458.1|8462.8|8461.6|8456.4|8455.2|861
1657268100000|2022-07-08 08:15:00|8458.9|8458|8459.4|8457.9|8461.1|8460.2|8456.4|8455.2|864
1657268400000|2022-07-08 08:20:00|8459.3|8458.5|8463.9|8463|8466.3|8465.2|8459|8457.9|1124
1657268700000|2022-07-08 08:25:00|8463.8|8462.9|8465.4|8463.9|8466.3|8464.9|8462.7|8461.4|1044
1657269000000|2022-07-08 08:30:00|8465.5|8464|8468.5|8467|8468.5|8467.3|8462.9|8461.7|721
1657269300000|2022-07-08 08:35:00|8468.4|8466.9|8467.7|8466.8|8470|8468.6|8465.5|8464.4|869
1657269600000|2022-07-08 08:40:00|8467.6|8466.7|8470.3|8468.8|8472.2|8470.7|8466.3|8464.8|742
1657269900000|2022-07-08 08:45:00|8470.4|8468.9|8473.1|8471.6|8473.1|8471.8|8468|8466.9|875
1657270200000|2022-07-08 08:50:00|8473|8471.5|8474.4|8473.5|8474.9|8473.8|8471.7|8470.7|742
1657270500000|2022-07-08 08:55:00|8474.3|8473.4|8474.7|8473.2|8475.3|8474.2|8470.8|8469.8|768
1657270800000|2022-07-08 09:00:00|8474.3|8473.4|8472.6|8471.1|8475.6|8474.4|8471.7|8470.2|798
1657271100000|2022-07-08 09:05:00|8472.7|8471.2|8472.4|8470.9|8473.1|8472.1|8468.7|8467.4|821
1657271400000|2022-07-08 09:10:00|8472.5|8471|8467|8466.1|8472.5|8471.3|8466.3|8465.1|676
1657271700000|2022-07-08 09:15:00|8467.4|8465.9|8463.6|8462.7|8468.9|8467.7|8462.9|8462|833
1657272000000|2022-07-08 09:20:00|8463.9|8462.4|8459.3|8457.8|8465.7|8464.8|8455.9|8454.5|882
1657272300000|2022-07-08 09:25:00|8459.5|8458|8464.5|8463.6|8466.3|8464.9|8457.2|8456.1|875
1657272600000|2022-07-08 09:30:00|8464.8|8463.3|8468.9|8468|8469.1|8468.1|8464.3|8463.1|733
1657272900000|2022-07-08 09:35:00|8469|8468.1|8474.2|8472.7|8474.5|8473.3|8468.1|8467.1|755
1657273200000|2022-07-08 09:40:00|8473.9|8473|8474.5|8473.6|8475.8|8474.9|8472.9|8471.8|645
1657273500000|2022-07-08 09:45:00|8474.6|8473.7|8471.9|8471|8475.3|8474.3|8470.3|8469.3|768
1657273800000|2022-07-08 09:50:00|8472|8471.1|8475.1|8474.2|8475.8|8474.6|8471.1|8469.9|650
1657274100000|2022-07-08 09:55:00|8474.9|8474|8468.3|8467.4|8475.2|8474.2|8466.9|8465.8|750
1657274400000|2022-07-08 10:00:00|8468.4|8467.5|8463.2|8462.3|8470|8468.9|8463.1|8462|751
1657274700000|2022-07-08 10:05:00|8463.1|8462.2|8460.7|8459.8|8463.7|8462.5|8459.4|8458.5|803
1657275000000|2022-07-08 10:10:00|8460.6|8459.7|8459|8458.1|8463.2|8462|8457.6|8456.7|652
1657275300000|2022-07-08 10:15:00|8458.9|8458|8456.4|8454.9|8459.8|8458.5|8453.2|8452.3|743
1657275600000|2022-07-08 10:20:00|8456.3|8454.8|8457|8455.5|8457.5|8456.5|8452.2|8451.3|840
1657275900000|2022-07-08 10:25:00|8457.2|8455.7|8457.8|8456.9|8459.8|8458.3|8454.8|8453.7|873
1657276200000|2022-07-08 10:30:00|8457.9|8456.4|8464.1|8463.2|8465.2|8464.1|8457.2|8456.2|896
1657276500000|2022-07-08 10:35:00|8464.5|8463|8460.9|8460|8465.6|8464.5|8459.8|8458.8|909
1657276800000|2022-07-08 10:40:00|8461|8460.1|8460.9|8459.4|8464.5|8463.6|8460.4|8459.2|854
1657277100000|2022-07-08 10:45:00|8460.5|8459.6|8462|8461.1|8465|8463.7|8460.5|8459.3|783
1657277400000|2022-07-08 10:50:00|8462.1|8461.2|8461.7|8460.8|8462.7|8461.6|8458.9|8458|566
1657277700000|2022-07-08 10:55:00|8461.8|8460.9|8458.1|8457.2|8464.4|8463.3|8457.4|8456.3|734
1657278000000|2022-07-08 11:00:00|8458.2|8457.3|8459.4|8457.9|8462.5|8461.4|8455.8|8454.6|790
1657278300000|2022-07-08 11:05:00|8459.5|8458|8458.6|8457.7|8461.2|8460|8456.4|8455.2|738
1657278600000|2022-07-08 11:10:00|8458.7|8457.8|8462.6|8461.1|8462.6|8461.3|8458.3|8457.4|715
1657278900000|2022-07-08 11:15:00|8462.2|8461.3|8460.6|8459.7|8462.7|8461.6|8458.7|8457.5|536
1657279200000|2022-07-08 11:20:00|8460.5|8459.6|8460.2|8458.7|8461.3|8460.1|8458.6|8457.5|637
1657279500000|2022-07-08 11:25:00|8460.1|8459.2|8458.6|8457.7|8460.7|8459.5|8455.3|8454.4|584
1657279800000|2022-07-08 11:30:00|8458.9|8457.4|8456.9|8456|8461.2|8460.1|8455.1|8453.8|694
1657280100000|2022-07-08 11:35:00|8456.8|8455.9|8457.6|8456.7|8458.1|8457|8454.8|8453.7|564
1657280400000|2022-07-08 11:40:00|8457.5|8456.6|8457.9|8457|8458.4|8457.5|8455.2|8454.3|568
1657280700000|2022-07-08 11:45:00|8458.2|8456.7|8461.4|8460.5|8463.6|8462.7|8457.7|8456.5|791
1657281000000|2022-07-08 11:50:00|8461.6|8460.7|8463.6|8462.1|8465.2|8464.1|8457.7|8456.5|849
1657281300000|2022-07-08 11:55:00|8463.2|8462.3|8461|8459.5|8465.6|8464.4|8459.9|8458.8|809
1657281600000|2022-07-08 12:00:00|8460.6|8459.7|8457.8|8456.9|8463.5|8462.4|8456.5|8455.6|687
1657281900000|2022-07-08 12:05:00|8457.6|8456.7|8459|8457.5|8459.2|8458.2|8455.1|8454.2|629
1657282200000|2022-07-08 12:10:00|8459.1|8457.6|8458.7|8457.8|8464.4|8463.3|8458.2|8457.3|870
1657282500000|2022-07-08 12:15:00|8458.8|8457.9|8453.6|8452.7|8459|8457.9|8451.5|8450.6|825
1657282800000|2022-07-08 12:20:00|8453.9|8453|8450.3|8449.4|8454.4|8453.5|8450|8448.9|846
1657283100000|2022-07-08 12:25:00|8450.2|8449.3|8456.4|8445.4|8457.4|8451.6|8445.7|8442.8|1221
1657283400000|2022-07-08 12:30:00|8457.9|8446.9|8461.6|8460.1|8463.4|8461.5|8446.9|8442.6|2196
1657283700000|2022-07-08 12:35:00|8461.7|8460.2|8459.4|8457.9|8465.1|8463.4|8454.4|8453.2|1434
1657284000000|2022-07-08 12:40:00|8459.5|8458|8465.7|8464.8|8467.4|8466.2|8455|8453.8|1259
1657284300000|2022-07-08 12:45:00|8465.8|8464.9|8464.5|8463|8470.5|8469.3|8462.5|8461.1|1300
1657284600000|2022-07-08 12:50:00|8464.6|8463.1|8463.7|8462.2|8466.1|8464.9|8460.9|8459.9|1261
1657284900000|2022-07-08 12:55:00|8463.8|8462.3|8462.3|8461.4|8466.1|8464.9|8460.9|8459.8|1157
1657285200000|2022-07-08 13:00:00|8462.2|8461.3|8460.9|8460|8463.7|8462.8|8457.9|8456.6|1192
1657285500000|2022-07-08 13:05:00|8461|8460.1|8464|8463.1|8467.5|8466|8460.7|8459.6|1125
1657285800000|2022-07-08 13:10:00|8464.1|8462.6|8466.2|8465.3|8467.2|8466.2|8461.4|8460.5|861
1657286100000|2022-07-08 13:15:00|8466.1|8465.2|8464.1|8462.6|8469|8468.1|8463.6|8462.4|1025
1657286400000|2022-07-08 13:20:00|8464|8462.5|8465.6|8464.1|8466.6|8465.4|8461.5|8460.3|1166
1657286700000|2022-07-08 13:25:00|8465.3|8463.8|8467.2|8465.7|8469.6|8468.2|8464.6|8463.3|1249
1657287000000|2022-07-08 13:30:00|8467.1|8465.6|8465.3|8463.8|8469.9|8468.5|8462.4|8460.9|1257
1657287300000|2022-07-08 13:35:00|8465.2|8463.7|8471.6|8470.1|8472.3|8471|8462.9|8461.8|1363
1657287600000|2022-07-08 13:40:00|8471.7|8470.2|8472.2|8470.7|8472.7|8471.5|8468.7|8467.7|1312
1657287900000|2022-07-08 13:45:00|8472.3|8470.8|8468.9|8467.4|8474.2|8472.7|8468.2|8466.9|1157
1657288200000|2022-07-08 13:50:00|8469|8467.5|8464.3|8462.8|8469.1|8467.7|8464.1|8462.8|1132
1657288500000|2022-07-08 13:55:00|8464.4|8462.9|8465.6|8464.7|8467.8|8466.5|8462.5|8461.2|1141
1657288800000|2022-07-08 14:00:00|8465.7|8464.8|8470.3|8468.8|8471.7|8470.4|8463.9|8462.7|1219
1657289100000|2022-07-08 14:05:00|8470.2|8468.7|8472.8|8471.3|8472.8|8471.6|8468.6|8467.4|1005
1657289400000|2022-07-08 14:10:00|8472.7|8471.2|8468.3|8466.8|8474.8|8473.7|8467.2|8465.7|975
1657289700000|2022-07-08 14:15:00|8468.5|8467|8473.1|8471.6|8474|8472.6|8466.9|8465.4|860
1657290000000|2022-07-08 14:20:00|8473|8471.5|8466.6|8465.1|8473|8471.5|8466.1|8464.6|788
1657290300000|2022-07-08 14:25:00|8466.3|8464.8|8462.4|8460.9|8466.3|8464.9|8460.5|8459|940
1657290600000|2022-07-08 14:30:00|8462.5|8461|8458.3|8457.4|8463|8461.6|8457.7|8456.2|940
1657290900000|2022-07-08 14:35:00|8458.6|8457.1|8456.6|8455.1|8461.4|8460.3|8455.7|8454.2|817
1657291200000|2022-07-08 14:40:00|8456.2|8455.3|8459.2|8457.7|8460.5|8459|8454.1|8452.9|893
1657291500000|2022-07-08 14:45:00|8459.3|8457.8|8464.1|8462.6|8466.6|8465.2|8458.4|8457.2|1166
1657291800000|2022-07-08 14:50:00|8464|8462.5|8461.2|8459.7|8464.3|8463.1|8457|8455.6|1047
1657292100000|2022-07-08 14:55:00|8461.1|8459.6|8460.5|8459.6|8462.5|8461.6|8459.2|8458|1020
1657292400000|2022-07-08 15:00:00|8460.7|8459.2|8464.9|8463.4|8465.3|8464|8458.2|8457.3|1004
1657292700000|2022-07-08 15:05:00|8464.8|8463.3|8462.8|8461.3|8466.8|8465.4|8462.1|8460.8|739
1657293000000|2022-07-08 15:10:00|8462.7|8461.2|8459.6|8458.1|8462.9|8461.8|8458.5|8457.3|838
1657293300000|2022-07-08 15:15:00|8459.7|8458.2|8458.2|8457.3|8460.8|8459.5|8456|8454.8|850
1657293600000|2022-07-08 15:20:00|8458.3|8457.4|8461.1|8459.6|8461.8|8460.6|8457.1|8455.7|915
1657293900000|2022-07-08 15:25:00|8461.2|8459.7|8463.8|8462.3|8466.4|8465.3|8460.5|8459.2|882
1657294200000|2022-07-08 15:30:00|8463.6|8462.7|8461.4|8460.5|8464.1|8462.8|8459.4|8458.3|827
1657294500000|2022-07-08 15:35:00|8461.7|8460.2|8465.6|8464.1|8466.1|8464.8|8460.9|8459.9|846
1657294800000|2022-07-08 15:40:00|8465.5|8464|8466.2|8465.3|8467.3|8466.1|8464.5|8463.2|692
1657295100000|2022-07-08 15:45:00|8466.5|8465|8461|8459.5|8467.5|8466.4|8460.7|8459.2|700
1657295400000|2022-07-08 15:50:00|8461.3|8459.8|8460.7|8459.2|8462.3|8461|8459.9|8458.6|610
1657295700000|2022-07-08 15:55:00|8460.6|8459.1|8457|8456.1|8460.9|8459.8|8457|8455.6|536
1657296000000|2022-07-08 16:00:00|8457.2|8455.7|8455|8453.5|8457.6|8456.3|8453.6|8452.5|676
1657296300000|2022-07-08 16:05:00|8454.8|8453.3|8454.7|8453.2|8456.2|8455|8452.3|8451|560
1657296600000|2022-07-08 16:10:00|8454.5|8453.6|8454.6|8453.1|8455.1|8454|8451.7|8450.2|551
1657296900000|2022-07-08 16:15:00|8454.7|8453.2|8452.1|8451.2|8456.9|8455.7|8451.9|8450.8|514
1657297200000|2022-07-08 16:20:00|8452.4|8450.9|8452.3|8450.8|8453.6|8452.3|8451.1|8449.9|372
1657297500000|2022-07-08 16:25:00|8452.2|8450.7|8452.2|8450.7|8454.6|8453.5|8451.6|8450.3|525
1657297800000|2022-07-08 16:30:00|8452.3|8450.8|8452.8|8451.3|8453.6|8452.1|8451.4|8450.2|542
1657298100000|2022-07-08 16:35:00|8452.9|8451.9|8456.4|8454.9|8456.9|8455.6|8452.5|8451.3|665
1657298400000|2022-07-08 16:40:00|8456.3|8454.8|8455.3|8454.4|8456.3|8455.4|8454.5|8453.3|487
1657298700000|2022-07-08 16:45:00|8455.4|8454.5|8455.1|8454.2|8457.1|8456|8454.4|8453.2|497
1657299000000|2022-07-08 16:50:00|8455|8454.1|8459|8457.5|8459.1|8458|8454.5|8453.4|588
1657299300000|2022-07-08 16:55:00|8459.1|8457.6|8459.7|8458.8|8460.8|8459.7|8458.5|8457.5|490
1657299600000|2022-07-08 17:00:00|8459.8|8458.9|8461.8|8460.3|8462|8461|8459|8457.8|735
1657299900000|2022-07-08 17:05:00|8462|8460.5|8465.5|8464|8465.5|8464.2|8461.4|8460.4|671
1657300200000|2022-07-08 17:10:00|8465.4|8463.9|8463.6|8462.7|8465.6|8464.3|8463.1|8461.9|509
1657300500000|2022-07-08 17:15:00|8463.7|8462.8|8463.3|8462.4|8464.2|8463.2|8463|8461.9|379
1657300800000|2022-07-08 17:20:00|8463.4|8462.5|8461.1|8460.2|8463.6|8462.5|8461|8459.8|411
1657301100000|2022-07-08 17:25:00|8460.9|8460|8459.5|8458.6|8462|8460.8|8459.4|8458.2|500
1657301400000|2022-07-08 17:30:00|8459.6|8458.7|8457.5|8456.6|8459.6|8458.7|8456.6|8455.5|342
1657301700000|2022-07-08 17:35:00|8457.4|8456.5|8458.7|8457.8|8460.4|8459.2|8457.4|8456.3|437
1657302000000|2022-07-08 17:40:00|8458.9|8457.4|8458.4|8456.9|8459.4|8458.2|8457.7|8456.5|405
1657302300000|2022-07-08 17:45:00|8458.3|8456.8|8457.6|8456.1|8459.2|8458|8457.2|8456|424
1657302600000|2022-07-08 17:50:00|8457.7|8456.2|8457|8456.1|8458.4|8457.2|8456.8|8455.6|399
1657302900000|2022-07-08 17:55:00|8456.9|8456|8456.8|8455.9|8458|8456.9|8456.7|8455.6|354
1657303200000|2022-07-08 18:00:00|8456.7|8455.8|8456.5|8455.6|8457.6|8456.5|8454.9|8453.6|331
1657303500000|2022-07-08 18:05:00|8456.7|8455.2|8455.9|8454.4|8456.9|8455.7|8455.1|8454|263
1657303800000|2022-07-08 18:10:00|8455.5|8454.6|8457.1|8456.2|8457.6|8456.6|8455.4|8454.5|317
1657304100000|2022-07-08 18:15:00|8457.2|8456.3|8456.5|8455|8457.7|8456.5|8456|8454.9|257
1657304400000|2022-07-08 18:20:00|8456.3|8455.4|8455.5|8454.6|8457.1|8455.9|8455.5|8454.3|243
1657304700000|2022-07-08 18:25:00|8455.8|8454.3|8456.5|8455.6|8456.8|8455.7|8455.4|8454.3|350
1657305000000|2022-07-08 18:30:00|8456.6|8455.7|8457.1|8456.2|8457.6|8456.7|8456.6|8455.4|270
1657305300000|2022-07-08 18:35:00|8457.2|8456.3|8458.4|8457.5|8459.1|8457.9|8457.2|8456|312
1657305600000|2022-07-08 18:40:00|8458.8|8457.3|8459|8458.1|8460.1|8459|8458.3|8457.1|324
1657305900000|2022-07-08 18:45:00|8459.1|8458.2|8461.5|8460|8461.6|8460.4|8458.9|8457.7|370
1657306200000|2022-07-08 18:50:00|8461.2|8460.3|8460.4|8459.5|8461.7|8460.5|8459.1|8458.1|383
1657306500000|2022-07-08 18:55:00|8460.3|8459.4|8459.6|8458.7|8460.9|8459.8|8458.7|8457.4|453
1657306800000|2022-07-08 19:00:00|8459.5|8458.6|8460.2|8459.3|8460.8|8459.7|8459.2|8457.7|390
1657307100000|2022-07-08 19:05:00|8460.3|8459.4|8461.8|8460.9|8462.2|8460.9|8459.9|8458.6|329
1657307400000|2022-07-08 19:10:00|8461.7|8460.8|8461.4|8459.9|8462.6|8461.2|8461.2|8459.8|291
1657307700000|2022-07-08 19:15:00|8461.3|8459.8|8460.2|8459.3|8461.7|8460.5|8459.6|8458.4|243
1657308000000|2022-07-08 19:20:00|8460.1|8459.2|8459.9|8458.4|8460.7|8459.5|8459.6|8458.2|272
1657308300000|2022-07-08 19:25:00|8459.8|8458.3|8461.2|8459.7|8461.5|8460.2|8459.8|8458.3|214
1657308600000|2022-07-08 19:30:00|8461.3|8459.8|8463.2|8461.7|8463.4|8462.4|8460.9|8459.7|261
1657308900000|2022-07-08 19:35:00|8463.1|8461.6|8463.4|8461.9|8464.5|8463.1|8462.7|8461.2|326
1657309200000|2022-07-08 19:40:00|8463.3|8461.8|8464.3|8462.8|8464.8|8463.3|8463|8461.8|204
1657309500000|2022-07-08 19:45:00|8464.4|8462.9|8462.4|8460.9|8464.9|8463.4|8462.1|8460.8|248
1657309800000|2022-07-08 19:50:00|8462.5|8461|8463.7|8462.2|8465.2|8463.7|8462.1|8461|409
1657310100000|2022-07-08 19:55:00|8463.8|8462.3|8460.6|8459.1|8463.8|8462.5|8459.7|8458.5|387
1657310400000|2022-07-08 20:00:00|8460.3|8458.8|8462.9|8461.4|8463.5|8462|8459.9|8458.5|511
1657310700000|2022-07-08 20:05:00|8462.8|8461.3|8462.6|8461.1|8464.2|8462.9|8462.3|8460.8|242
1657311000000|2022-07-08 20:10:00|8462.7|8461.2|8463.2|8461.7|8463.4|8462|8461.5|8460|229
1657311300000|2022-07-08 20:15:00|8463.4|8461.9|8462.1|8460.6|8463.9|8462.4|8461.2|8459.7|245
1657311600000|2022-07-08 20:20:00|8461.8|8460.9|8464.4|8462.9|8465.3|8463.8|8461.6|8460.1|272
1657311900000|2022-07-08 20:25:00|8464.2|8462.7|8464.5|8463|8465.6|8464.1|8464.1|8462.7|292
1657312200000|2022-07-08 20:30:00|8464.6|8463.1|8464.8|8463.9|8466.4|8464.9|8464.2|8462.7|241
1657312500000|2022-07-08 20:35:00|8465|8463.5|8467.9|8466.4|8469.3|8467.8|8464.6|8463.1|288
1657312800000|2022-07-08 20:40:00|8467.5|8466.6|8465.5|8464|8468.1|8466.6|8465.1|8463.6|219
1657313100000|2022-07-08 20:45:00|8465.6|8464.1|8463.8|8462.3|8469.2|8465.5|8462.2|8458.2|444
1657313400000|2022-07-08 20:50:00|8463.9|8462.4|8462.7|8461.2|8468.8|8463.5|8461.9|8453.4|508
1657313700000|2022-07-08 20:55:00|8462.8|8461.3|8468.5|8460.9|8474.3|8464.9|8462.6|8456.2|557
1657483200000|2022-07-10 20:00:00|8472.1|8451.1|8472.1|8451.1|8472.1|8451.1|8472.1|8451.1|1
1657485000000|2022-07-10 20:30:00|8470.8|8449.8|8470.8|8449.8|8470.8|8449.8|8470.8|8449.8|1
1657485300000|2022-07-10 20:35:00|8472.4|8451.4|8472.4|8451.4|8472.4|8451.4|8471.8|8450.8|3
1657485600000|2022-07-10 20:40:00|8472.7|8451.7|8472.5|8451.5|8472.7|8451.7|8472.5|8451.5|2
1657485900000|2022-07-10 20:45:00|8472.2|8451.2|8475|8454|8475|8454|8471.3|8450.3|4
1657486500000|2022-07-10 20:55:00|8478.8|8457.8|8477.8|8456.8|8480.9|8459.9|8477.7|8456.7|6
1657486800000|2022-07-10 21:00:00|8476.6|8455.6|8473.3|8457.3|8484.5|8468.5|8471.2|8454.6|110
1657487100000|2022-07-10 21:05:00|8473.7|8457.7|8473.3|8457.3|8478.7|8462.7|8466.7|8450.7|94
1657487400000|2022-07-10 21:10:00|8473|8457|8472.3|8458.6|8475.3|8461.1|8468.9|8452.9|295
1657487700000|2022-07-10 21:15:00|8472.1|8458.2|8469.7|8457.5|8473.8|8462.2|8467.8|8453.6|262
1657488000000|2022-07-10 21:20:00|8468.4|8458.2|8468.9|8459.1|8474.3|8460.1|8466.8|8454.3|191
1657488300000|2022-07-10 21:25:00|8471.5|8460.5|8469.3|8458.3|8472.8|8461.8|8467|8457.6|92
1657488600000|2022-07-10 21:30:00|8470.3|8459.3|8468|8457|8470.9|8459.9|8465.3|8455.2|271
1657488900000|2022-07-10 21:35:00|8467.8|8457.4|8466.2|8456.5|8468.4|8459.4|8464.6|8453.6|170
1657489200000|2022-07-10 21:40:00|8465.8|8457.7|8466.3|8455.3|8469.7|8458.8|8463.4|8452.4|369
1657489500000|2022-07-10 21:45:00|8466.5|8455.5|8465.8|8454.8|8466.9|8458.2|8463.5|8452.5|256
1657489800000|2022-07-10 21:50:00|8464.6|8455.9|8466.6|8456|8466.9|8457|8463.4|8453.2|367
1657490100000|2022-07-10 21:55:00|8466.1|8456.3|8464.9|8454.3|8467.1|8458.1|8463.3|8453.9|198
1657490400000|2022-07-10 22:00:00|8464.6|8454.5|8462|8456.8|8465.7|8458.6|8457.9|8448.6|718
1657490700000|2022-07-10 22:05:00|8461.5|8457.5|8458.1|8454.7|8462.8|8458.8|8457.5|8453.1|603
1657491000000|2022-07-10 22:10:00|8458|8454.8|8459|8456.2|8461|8457.5|8456.9|8453.7|689
1657491300000|2022-07-10 22:15:00|8459.2|8456.1|8462.5|8458.6|8463|8459.9|8458.3|8455|856
1657491600000|2022-07-10 22:20:00|8462.6|8458.5|8460.9|8458.3|8462.6|8459.1|8460.1|8457|679
1657491900000|2022-07-10 22:25:00|8461.2|8457.7|8460.9|8458.3|8462.7|8460|8459.4|8456.3|956
1657492200000|2022-07-10 22:30:00|8461.3|8458|8460.8|8457.8|8462.6|8460|8460.1|8457.6|982
1657492500000|2022-07-10 22:35:00|8460.9|8458.1|8462.1|8458.9|8462.8|8460.4|8460.5|8457.8|963
1657492800000|2022-07-10 22:40:00|8462.4|8458.8|8462.1|8459.2|8462.7|8460|8460.5|8458|810
1657493100000|2022-07-10 22:45:00|8462.2|8459.3|8461.8|8459|8462.4|8460.1|8460.9|8458.1|804
1657493400000|2022-07-10 22:50:00|8461.1|8459.6|8462.1|8459.2|8462.4|8460.4|8460.4|8457.9|963
1657493700000|2022-07-10 22:55:00|8462|8459.1|8462.4|8459.7|8462.6|8460.5|8461.2|8458.6|711
1657494000000|2022-07-10 23:00:00|8462.3|8459.8|8461.6|8460.1|8462.8|8460.8|8460|8458.2|384
1657494300000|2022-07-10 23:05:00|8461.5|8460|8459.8|8458.3|8462.4|8460.4|8459.7|8457.3|394
1657494600000|2022-07-10 23:10:00|8459.7|8458.2|8460.9|8459.4|8461.2|8459.7|8459.6|8457.9|237
1657494900000|2022-07-10 23:15:00|8461|8459.5|8461.4|8459.9|8462|8460.5|8460.7|8459.2|322
1657495200000|2022-07-10 23:20:00|8461.6|8460.1|8461.9|8460.4|8462.6|8461.1|8461.2|8459.7|433
1657495500000|2022-07-10 23:25:00|8462.1|8460.6|8460.6|8459.1|8462.1|8460.6|8460.3|8458.8|395
1657495800000|2022-07-10 23:30:00|8460.7|8459.2|8460.3|8458.8|8460.8|8459.3|8460|8458.5|314
1657496100000|2022-07-10 23:35:00|8460.4|8458.9|8460.8|8459.3|8461.9|8460.4|8459.9|8458.4|268
1657496400000|2022-07-10 23:40:00|8460.7|8459.2|8460.2|8458.7|8460.8|8459.3|8459.3|8457.8|290
1657496700000|2022-07-10 23:45:00|8460.1|8458.6|8459.1|8457.6|8460.3|8458.8|8458.8|8457.3|280
1657497000000|2022-07-10 23:50:00|8459.4|8457.9|8460.9|8459.4|8462.4|8460.9|8458.9|8457.4|536
1657497300000|2022-07-10 23:55:00|8460.8|8459.3|8461.5|8460|8461.5|8460|8460.2|8458.7|434
1657497600000|2022-07-11 00:00:00|8461.3|8459.8|8460.1|8458.6|8461.9|8460.5|8459.5|8458.4|704
1657497900000|2022-07-11 00:05:00|8460.2|8458.7|8459|8457.5|8461|8459.5|8458.7|8457.4|582
1657498200000|2022-07-11 00:10:00|8458.9|8457.4|8457.9|8456.4|8459.3|8457.8|8457.3|8455.9|518
1657498500000|2022-07-11 00:15:00|8458|8456.5|8458.1|8456.6|8458.8|8457.3|8456.8|8455.4|591
1657498800000|2022-07-11 00:20:00|8458.2|8456.7|8458.6|8457.1|8458.9|8457.4|8457.6|8456.2|481
1657499100000|2022-07-11 00:25:00|8458.7|8457.2|8459.3|8457.8|8459.4|8458|8457.7|8456.3|487
1657499400000|2022-07-11 00:30:00|8459.4|8457.9|8458.5|8457|8459.7|8458.2|8457.1|8455.8|545
1657499700000|2022-07-11 00:35:00|8458.6|8457.1|8458.8|8457.3|8459.1|8457.6|8458.1|8456.7|410
1657500000000|2022-07-11 00:40:00|8458.7|8457.2|8457.9|8456.4|8459.4|8457.9|8457.9|8456.4|474
1657500300000|2022-07-11 00:45:00|8457.8|8456.3|8458.2|8457.3|8459.2|8457.8|8457.6|8456.1|397
1657500600000|2022-07-11 00:50:00|8458.5|8457|8459.5|8458|8459.6|8458.1|8457.3|8455.9|575
1657500900000|2022-07-11 00:55:00|8459.2|8457.7|8456.7|8455.2|8459.8|8458.3|8456.4|8455.2|846
1657501200000|2022-07-11 01:00:00|8456.8|8455.3|8456.5|8455|8457.9|8456.6|8456.2|8454.9|589
1657501500000|2022-07-11 01:05:00|8456.6|8455.1|8458|8456.5|8458.8|8457.4|8456.4|8454.9|625
1657501800000|2022-07-11 01:10:00|8457.9|8456.4|8461.1|8459.6|8461.3|8459.8|8457.6|8456.1|558
1657502100000|2022-07-11 01:15:00|8461|8459.5|8458.6|8457.1|8461.2|8459.7|8458.2|8457|607
1657502400000|2022-07-11 01:20:00|8458.7|8457.2|8460|8458.5|8460.7|8459.3|8457.6|8456.4|574
1657502700000|2022-07-11 01:25:00|8460.1|8458.6|8461.5|8460|8462|8460.6|8459.2|8457.9|537
1657503000000|2022-07-11 01:30:00|8461.3|8459.8|8458.6|8457.1|8461.5|8460|8457.4|8456.2|688
1657503300000|2022-07-11 01:35:00|8458.5|8457|8458.8|8457.3|8459.5|8458|8457.6|8456.4|602
1657503600000|2022-07-11 01:40:00|8458.7|8457.2|8461.8|8460.3|8462.3|8460.8|8457.8|8456.3|743
1657503900000|2022-07-11 01:45:00|8462.1|8460.6|8462.6|8461.1|8463.7|8462.2|8461.1|8459.6|903
1657504200000|2022-07-11 01:50:00|8462.5|8461|8462.6|8461.1|8463.3|8461.8|8461.4|8460.2|719
1657504500000|2022-07-11 01:55:00|8462.2|8461.3|8462.3|8460.8|8463.2|8461.7|8461|8459.8|475
1657504800000|2022-07-11 02:00:00|8462.2|8460.7|8463.4|8461.9|8464.3|8462.9|8461.5|8460.3|753
1657505100000|2022-07-11 02:05:00|8463.5|8462|8463.9|8462.4|8464.8|8463.6|8462.8|8461.4|711
1657505400000|2022-07-11 02:10:00|8464|8462.5|8462.5|8461|8464.1|8462.8|8462.1|8460.7|504
1657505700000|2022-07-11 02:15:00|8462.4|8460.9|8461.7|8460.2|8463.3|8461.8|8461|8459.7|371
1657506000000|2022-07-11 02:20:00|8461.8|8460.3|8462.1|8460.6|8462.3|8461|8461.2|8459.7|411
1657506300000|2022-07-11 02:25:00|8462.2|8460.7|8460.9|8459.4|8463|8461.6|8460.5|8459.4|379
1657506600000|2022-07-11 02:30:00|8460.8|8459.3|8463.5|8462|8463.7|8462.3|8460.5|8459.2|554
1657506900000|2022-07-11 02:35:00|8463.6|8462.1|8464.1|8462.6|8465.3|8464|8463.6|8462.1|484
1657507200000|2022-07-11 02:40:00|8464|8462.5|8465.9|8464.4|8466.2|8464.9|8463.9|8462.4|539
1657507500000|2022-07-11 02:45:00|8466|8464.5|8466.3|8464.8|8466.6|8465.5|8465.3|8463.8|408
1657507800000|2022-07-11 02:50:00|8466.2|8464.7|8465.3|8464.4|8466.3|8464.8|8464.8|8463.5|337
1657508100000|2022-07-11 02:55:00|8465.2|8464.3|8468.3|8467.4|8468.6|8467.5|8465|8463.8|404
1657508400000|2022-07-11 03:00:00|8468.4|8467.5|8468.1|8466.6|8469.1|8467.8|8467.6|8466.3|398
1657508700000|2022-07-11 03:05:00|8468|8466.5|8468.6|8467.1|8469.5|8468.1|8467.3|8466.1|409
1657509000000|2022-07-11 03:10:00|8468.7|8467.2|8468.6|8467.1|8469.1|8467.9|8467.9|8466.8|377
1657509300000|2022-07-11 03:15:00|8468.7|8467.2|8469.2|8468.3|8470.2|8468.9|8468.5|8467|423
1657509600000|2022-07-11 03:20:00|8469.4|8467.9|8468|8466.5|8469.7|8468.2|8467.5|8466|437
1657509900000|2022-07-11 03:25:00|8468.1|8466.6|8468.4|8466.9|8469|8467.6|8467.8|8466.3|270
1657510200000|2022-07-11 03:30:00|8468.5|8467|8469.2|8467.7|8470.1|8468.9|8468.1|8466.9|364
1657510500000|2022-07-11 03:35:00|8469.3|8467.8|8468.8|8467.3|8469.5|8468.3|8467.9|8466.6|242
1657510800000|2022-07-11 03:40:00|8468.9|8467.4|8470|8468.5|8470.4|8469.2|8468.8|8467.3|209
1657511100000|2022-07-11 03:45:00|8470.1|8468.6|8470.2|8468.7|8470.2|8468.9|8469.2|8467.8|262
1657511400000|2022-07-11 03:50:00|8470.1|8468.6|8469.6|8468.1|8470.5|8469.2|8469.5|8468|237
1657511700000|2022-07-11 03:55:00|8469.5|8468|8468.5|8467|8469.7|8468.5|8467.9|8466.6|265
1657512000000|2022-07-11 04:00:00|8468.4|8466.9|8468.2|8466.7|8469.2|8467.7|8467.8|8466.3|360
1657512300000|2022-07-11 04:05:00|8468.3|8466.8|8468.2|8466.7|8468.4|8467|8467.4|8465.9|292
1657512600000|2022-07-11 04:10:00|8467.9|8467|8468.9|8467.4|8469.3|8467.8|8467.8|8466.4|252
1657512900000|2022-07-11 04:15:00|8468.8|8467.3|8467.8|8466.3|8468.9|8467.4|8466.9|8465.4|311
1657513200000|2022-07-11 04:20:00|8467.7|8466.2|8467.6|8466.1|8468|8466.5|8466.9|8465.8|279
1657513500000|2022-07-11 04:25:00|8467.7|8466.2|8467.6|8466.1|8467.9|8466.4|8466.6|8465.2|311
1657513800000|2022-07-11 04:30:00|8467.5|8466|8468|8466.5|8468.5|8467.2|8467.5|8466|249
1657514100000|2022-07-11 04:35:00|8468.1|8466.6|8467.6|8466.1|8468.3|8466.8|8467.2|8465.8|212
1657514400000|2022-07-11 04:40:00|8467.5|8466|8468.2|8466.7|8468.6|8467.3|8467.3|8465.8|211
1657514700000|2022-07-11 04:45:00|8468.3|8466.8|8468.6|8467.1|8468.9|8467.7|8467.5|8466.3|227
1657515000000|2022-07-11 04:50:00|8468.7|8467.2|8469.3|8467.8|8470.1|8468.9|8468.2|8467.1|302
1657515300000|2022-07-11 04:55:00|8469|8468.1|8468.2|8467.3|8469.6|8468.3|8467.9|8466.7|264
1657515600000|2022-07-11 05:00:00|8468.5|8467|8467.2|8466.3|8469|8467.8|8467.1|8466|419
1657515900000|2022-07-11 05:05:00|8467.3|8466.4|8467.9|8466.4|8468.5|8467.3|8467.2|8465.9|390
1657516200000|2022-07-11 05:10:00|8468|8466.5|8467.8|8466.3|8468.9|8467.7|8467.2|8465.8|353
1657516500000|2022-07-11 05:15:00|8467.9|8466.4|8467.5|8466|8468.4|8467|8466.3|8465.2|341
1657516800000|2022-07-11 05:20:00|8467.6|8466.1|8468|8466.5|8468.2|8467|8467|8465.8|239
1657517100000|2022-07-11 05:25:00|8467.9|8466.4|8468.2|8466.7|8468.6|8467.3|8467.6|8466.3|307
1657517400000|2022-07-11 05:30:00|8468.1|8466.6|8466.6|8465.1|8468.2|8467|8466.5|8465.1|344
1657517700000|2022-07-11 05:35:00|8466.7|8465.2|8465.7|8464.8|8466.7|8465.6|8465.3|8464.2|380
1657518000000|2022-07-11 05:40:00|8465.6|8464.7|8465.8|8464.9|8466.6|8465.3|8465.2|8464.1|447
1657518300000|2022-07-11 05:45:00|8465.9|8465|8467|8465.5|8467.8|8466.6|8465.4|8464.2|442
1657518600000|2022-07-11 05:50:00|8466.9|8465.4|8465.6|8464.7|8467.6|8466.5|8465.1|8463.9|450
1657518900000|2022-07-11 05:55:00|8465.5|8464.6|8465.8|8464.3|8465.9|8464.9|8463.8|8462.7|554
1657519200000|2022-07-11 06:00:00|8465.6|8464.1|8470.9|8469.4|8470.9|8469.7|8465|8463.8|707
1657519500000|2022-07-11 06:05:00|8470.8|8469.3|8471.1|8469.6|8473.1|8472|8469.7|8468.6|702
1657519800000|2022-07-11 06:10:00|8471.2|8469.7|8471.9|8471|8473.6|8472.3|8469.9|8468.7|823
1657520100000|2022-07-11 06:15:00|8471.8|8470.9|8470.7|8469.8|8473.7|8472.5|8469.8|8468.3|788
1657520400000|2022-07-11 06:20:00|8470.6|8469.7|8468.2|8467.3|8472.1|8470.8|8468.1|8467.1|556
1657520700000|2022-07-11 06:25:00|8468.3|8467.4|8465.4|8463.9|8469.6|8468.7|8464.6|8463.5|709
1657521000000|2022-07-11 06:30:00|8465.5|8464|8466.1|8465.2|8467.2|8466|8464.4|8463.1|728
1657521300000|2022-07-11 06:35:00|8466.5|8465|8464|8463.1|8468.4|8467.2|8464|8462.8|729
1657521600000|2022-07-11 06:40:00|8463.9|8463|8464.2|8463.3|8464.9|8463.8|8462.1|8460.9|588
1657521900000|2022-07-11 06:45:00|8464.3|8463.4|8465.7|8464.2|8469.2|8468|8464|8462.8|614
1657522200000|2022-07-11 06:50:00|8465.9|8464.4|8459.3|8457.8|8466.3|8465.2|8457.8|8456.4|891
1657522500000|2022-07-11 06:55:00|8459.4|8457.9|8459.2|8458.3|8461.5|8460.6|8459.1|8457.7|704
1657522800000|2022-07-11 07:00:00|8459.3|8458.4|8465.4|8463.9|8466.2|8465|8458.3|8457.3|987
1657523100000|2022-07-11 07:05:00|8465.1|8464.2|8464|8462.5|8466.8|8465.8|8462.1|8460.9|1048
1657523400000|2022-07-11 07:10:00|8463.8|8462.9|8463.3|8461.8|8465.3|8464.3|8461.7|8460.4|869
1657523700000|2022-07-11 07:15:00|8463.4|8461.9|8457.8|8456.3|8464.4|8463.3|8456.5|8455.4|866
1657524000000|2022-07-11 07:20:00|8457.5|8456|8458.5|8457|8459.4|8458.4|8454.9|8453.6|756
1657524300000|2022-07-11 07:25:00|8458.4|8456.9|8461.3|8460.4|8462.4|8461.3|8457.8|8456.7|709
1657524600000|2022-07-11 07:30:00|8461.4|8460.5|8459.6|8458.7|8465.2|8464.3|8458.9|8457.8|747
1657524900000|2022-07-11 07:35:00|8459.7|8458.8|8458.5|8457|8461|8459.7|8458.1|8456.8|643
1657525200000|2022-07-11 07:40:00|8458.4|8456.9|8457.6|8456.7|8460.7|8459.5|8456.9|8455.9|651
1657525500000|2022-07-11 07:45:00|8457.7|8456.8|8455.1|8453.6|8460.8|8459.7|8454.8|8453.5|729
1657525800000|2022-07-11 07:50:00|8454.8|8453.9|8453|8451.5|8455.6|8454.5|8452.6|8451.5|904
1657526100000|2022-07-11 07:55:00|8452.6|8451.7|8455.4|8453.9|8455.6|8454.4|8451.6|8450.4|718
1657526400000|2022-07-11 08:00:00|8455.5|8454|8454.2|8452.7|8455.9|8454.6|8453.4|8452.3|720
1657526700000|2022-07-11 08:05:00|8454.3|8452.8|8453.6|8452.7|8455.4|8454.5|8451.7|8450.6|654
1657527000000|2022-07-11 08:10:00|8453.8|8452.9|8454.6|8453.1|8456.8|8455.6|8451.2|8450|804
1657527300000|2022-07-11 08:15:00|8454.2|8453.3|8453.6|8452.7|8454.9|8453.8|8452.1|8450.8|724
1657527600000|2022-07-11 08:20:00|8453.7|8452.8|8454.9|8453.4|8454.9|8453.9|8452.5|8451.4|805
1657527900000|2022-07-11 08:25:00|8454.8|8453.3|8459.3|8457.8|8459.3|8458.1|8453.9|8452.8|721
1657528200000|2022-07-11 08:30:00|8458.9|8458|8456.8|8455.9|8460|8458.9|8456.1|8455|758
1657528500000|2022-07-11 08:35:00|8456.7|8455.8|8457.3|8455.8|8458|8456.9|8454.4|8453.2|735
1657528800000|2022-07-11 08:40:00|8456.9|8456|8458.4|8456.9|8459.3|8458.2|8455.9|8455|655
1657529100000|2022-07-11 08:45:00|8458.3|8456.8|8457.1|8456.2|8458.7|8457.5|8456.4|8455.2|675
1657529400000|2022-07-11 08:50:00|8457.3|8455.8|8461.4|8459.9|8461.6|8460.5|8456.5|8455.2|710
1657529700000|2022-07-11 08:55:00|8461.1|8460.2|8456.3|8455.4|8461.6|8460.5|8456.2|8455|609
1657530000000|2022-07-11 09:00:00|8456.5|8455.6|8455.9|8455|8458.9|8457.6|8454.3|8453.1|712
1657530300000|2022-07-11 09:05:00|8456.4|8454.9|8456.4|8454.9|8457.5|8456.3|8453.1|8452|591
1657530600000|2022-07-11 09:10:00|8456.6|8455.1|8456.5|8455.6|8457.6|8456.3|8454.5|8453.3|639
1657530900000|2022-07-11 09:15:00|8456.7|8455.2|8457.2|8456.3|8457.7|8456.6|8454.2|8453|639
1657531200000|2022-07-11 09:20:00|8457.3|8455.8|8459.1|8458.2|8459.7|8458.6|8455.4|8454.5|632
1657531500000|2022-07-11 09:25:00|8459.4|8457.9|8461.1|8459.6|8461.4|8460.3|8458.6|8457.7|630
1657531800000|2022-07-11 09:30:00|8460.7|8459.8|8464.6|8463.7|8467.7|8466.8|8460.3|8459.3|786
1657532100000|2022-07-11 09:35:00|8465|8463.5|8466|8465.1|8467.2|8466|8463|8461.8|532
1657532400000|2022-07-11 09:40:00|8465.8|8464.9|8461.9|8461|8466.5|8465.2|8461.7|8460.8|550
1657532700000|2022-07-11 09:45:00|8462|8461.1|8462.2|8461.3|8464.5|8463.6|8460.9|8459.7|445
1657533000000|2022-07-11 09:50:00|8462.5|8461|8457.7|8456.2|8462.6|8461.3|8455.7|8454.8|544
1657533300000|2022-07-11 09:55:00|8457.3|8456.4|8459|8457.5|8459.2|8458.1|8456.3|8455.2|583
1657533600000|2022-07-11 10:00:00|8458.9|8457.4|8457.5|8456.6|8459.6|8458.5|8457|8455.9|620
1657533900000|2022-07-11 10:05:00|8457.4|8456.5|8456.6|8455.7|8458.5|8457.3|8455.7|8454.7|656
1657534200000|2022-07-11 10:10:00|8456.7|8455.8|8459.5|8458.6|8461.2|8460|8456.7|8455.5|726
1657534500000|2022-07-11 10:15:00|8459.4|8458.5|8461.9|8461|8462.4|8461.5|8457.2|8456.3|625
1657534800000|2022-07-11 10:20:00|8461.8|8460.9|8462.4|8460.9|8462.8|8461.9|8460.6|8459.4|610
1657535100000|2022-07-11 10:25:00|8462.3|8461.5|8463|8461.5|8464|8462.6|8460.9|8459.8|664
1657535400000|2022-07-11 10:30:00|8462.9|8461.4|8463.7|8462.8|8465.4|8464.3|8462.1|8461|562
1657535700000|2022-07-11 10:35:00|8463.8|8462.9|8460.8|8459.9|8465.2|8464|8460.2|8459.2|553
1657536000000|2022-07-11 10:40:00|8460.7|8459.8|8458.2|8456.7|8461.8|8460.6|8457.9|8456.7|641
1657536300000|2022-07-11 10:45:00|8458.3|8456.8|8458.5|8457.6|8460|8458.9|8457.2|8456.2|604
1657536600000|2022-07-11 10:50:00|8458.4|8457.5|8456.5|8455.6|8458.8|8457.8|8455.2|8454|651
1657536900000|2022-07-11 10:55:00|8456.3|8455.4|8458.2|8456.7|8458.7|8457.7|8455.1|8453.9|613
1657537200000|2022-07-11 11:00:00|8457.8|8456.9|8455.5|8454.6|8459.2|8458.3|8455.2|8454.3|580
1657537500000|2022-07-11 11:05:00|8455.4|8454.5|8454.6|8453.7|8458.8|8457.5|8454.1|8453.2|612
1657537800000|2022-07-11 11:10:00|8454.7|8453.8|8452|8451.1|8455.4|8454.3|8450.6|8449.7|526
1657538100000|2022-07-11 11:15:00|8452.1|8451.2|8450.2|8449.3|8453|8452.1|8449.1|8448.2|515
1657538400000|2022-07-11 11:20:00|8450.5|8449|8449.8|8448.9|8450.8|8449.7|8447.9|8446.9|590
1657538700000|2022-07-11 11:25:00|8449.7|8448.8|8449.2|8448.3|8451.8|8450.9|8448.3|8447.1|652
1657539000000|2022-07-11 11:30:00|8449.3|8448.4|8449.3|8448.4|8449.9|8448.9|8447.7|8446.8|508
1657539300000|2022-07-11 11:35:00|8449.2|8448.3|8450.6|8449.7|8451.2|8450.1|8446.9|8445.7|510
1657539600000|2022-07-11 11:40:00|8450.7|8449.8|8453.1|8452.2|8454.6|8453.2|8449.5|8448.4|747
1657539900000|2022-07-11 11:45:00|8453.2|8452.3|8452.8|8451.9|8454.3|8453.3|8451.7|8450.7|563
1657540200000|2022-07-11 11:50:00|8452.7|8451.8|8451.6|8450.7|8453.2|8452.3|8451|8450|707
1657540500000|2022-07-11 11:55:00|8451.5|8450.6|8454.7|8453.2|8455.2|8454.1|8450|8449.1|720
1657540800000|2022-07-11 12:00:00|8454.4|8453.5|8450.4|8449.5|8455.5|8454.6|8450|8449.1|753
1657541100000|2022-07-11 12:05:00|8450.3|8449.4|8455.5|8454.6|8455.5|8454.6|8450.3|8449.4|637
1657541400000|2022-07-11 12:10:00|8455.3|8454.4|8454.5|8453.6|8457.5|8456.6|8454.1|8452.9|528
1657541700000|2022-07-11 12:15:00|8454.4|8453.5|8457.6|8456.7|8460.2|8459.1|8454.3|8453.3|640
1657542000000|2022-07-11 12:20:00|8457.5|8456.6|8458.7|8457.2|8462.8|8461.9|8457.2|8456|701
1657542300000|2022-07-11 12:25:00|8458.4|8457.5|8459.9|8459|8464.3|8463.4|8458.4|8457.5|756
1657542600000|2022-07-11 12:30:00|8459.8|8458.9|8465.8|8464.3|8473.7|8472.4|8458|8457.1|1032
1657542900000|2022-07-11 12:35:00|8465.9|8464.4|8464|8462.5|8466.8|8465.9|8462.2|8461.3|917
1657543200000|2022-07-11 12:40:00|8464.1|8462.6|8460.2|8459.3|8464.1|8463|8459.8|8458.7|761
1657543500000|2022-07-11 12:45:00|8460.3|8459.4|8457.8|8456.9|8462.6|8461.4|8457.4|8456.5|737
1657543800000|2022-07-11 12:50:00|8457.9|8457|8454.3|8453.4|8458.3|8457.2|8454.1|8453.2|790
1657544100000|2022-07-11 12:55:00|8454.5|8453.6|8455.6|8454.7|8457.2|8456.1|8452.8|8451.7|727
1657544400000|2022-07-11 13:00:00|8455.5|8454.6|8456.2|8454.7|8458|8457.1|8452.4|8450.9|921
1657544700000|2022-07-11 13:05:00|8456.1|8454.6|8453.9|8453|8457.7|8456.6|8453.6|8452.3|884
1657545000000|2022-07-11 13:10:00|8454|8453.1|8451.3|8449.8|8454.8|8453.7|8450.9|8449.8|948
1657545300000|2022-07-11 13:15:00|8451.4|8449.9|8457.6|8456.1|8457.9|8457|8451.1|8449.9|731
1657545600000|2022-07-11 13:20:00|8457.2|8456.3|8455|8454.1|8458.1|8456.9|8454.7|8453.7|667
1657545900000|2022-07-11 13:25:00|8455.2|8454.3|8460.4|8459.5|8460.5|8459.6|8454.7|8453.8|730
1657546200000|2022-07-11 13:30:00|8460.5|8459.6|8458.3|8457.4|8462.1|8461.2|8457.7|8456.8|961
1657546500000|2022-07-11 13:35:00|8458.4|8457.5|8462.3|8461.4|8464.5|8463.5|8457.9|8457|968
1657546800000|2022-07-11 13:40:00|8462.4|8461.5|8463.2|8462.3|8463.8|8462.6|8460.9|8459.9|880
1657547100000|2022-07-11 13:45:00|8463.1|8462.2|8462|8461.1|8464.1|8463.2|8461.7|8460.7|743
1657547400000|2022-07-11 13:50:00|8462.4|8460.9|8462.4|8460.9|8465|8464|8461.5|8460.4|831
1657547700000|2022-07-11 13:55:00|8462.2|8461.3|8462.5|8461.6|8464.8|8463.7|8460.9|8459.9|1045
1657548000000|2022-07-11 14:00:00|8462.6|8461.7|8466.2|8465.3|8466.8|8465.7|8462.6|8461.5|878
1657548300000|2022-07-11 14:05:00|8466.1|8465.2|8471.3|8469.8|8471.8|8470.6|8465.2|8464.3|930
1657548600000|2022-07-11 14:10:00|8471.4|8469.9|8470|8469.1|8472.8|8471.8|8469.3|8468.1|909
1657548900000|2022-07-11 14:15:00|8470.1|8469.2|8474.6|8473.7|8475.3|8474|8468.9|8468|991
1657549200000|2022-07-11 14:20:00|8474.7|8473.8|8481.4|8479.9|8482.2|8480.9|8473.4|8472.3|922
1657549500000|2022-07-11 14:25:00|8481.1|8480.2|8472.1|8471.2|8481.8|8480.7|8472.1|8471|998
1657549800000|2022-07-11 14:30:00|8472.5|8471|8475.7|8474.8|8475.8|8474.9|8468.7|8467.6|912
1657550100000|2022-07-11 14:35:00|8475.6|8474.7|8479.2|8478.3|8479.6|8478.5|8473.8|8472.7|900
1657550400000|2022-07-11 14:40:00|8479.3|8478.4|8480.9|8480|8482.5|8481.5|8478.4|8477.3|802
1657550700000|2022-07-11 14:45:00|8481|8480.1|8480.3|8479.4|8483.7|8482.7|8477.9|8476.9|854
1657551000000|2022-07-11 14:50:00|8480.2|8479.3|8482.9|8482|8484.1|8482.8|8477.2|8476.1|1129
1657551300000|2022-07-11 14:55:00|8483|8482.1|8484|8483.1|8487.2|8486.3|8481.6|8480.6|983
1657551600000|2022-07-11 15:00:00|8484.1|8483.2|8486.1|8485.2|8486.7|8485.8|8483.1|8482.2|964
1657551900000|2022-07-11 15:05:00|8486|8485.1|8486.6|8485.7|8491|8488.6|8485.5|8484.6|850
1657552200000|2022-07-11 15:10:00|8486.5|8485.6|8486.9|8486|8487.8|8486.9|8481.3|8480.4|855
1657552500000|2022-07-11 15:15:00|8487|8486.1|8485.2|8484.3|8488.2|8487.2|8483.4|8482.2|655
1657552800000|2022-07-11 15:20:00|8485.1|8484.2|8485.7|8484.8|8489.8|8488.9|8484.7|8483.6|722
1657553100000|2022-07-11 15:25:00|8485.6|8484.7|8480.3|8479.4|8486|8484.9|8478.5|8477.3|807
1657553400000|2022-07-11 15:30:00|8480.1|8479.2|8477.6|8476.7|8480.1|8479.2|8475.3|8474.4|782
1657553700000|2022-07-11 15:35:00|8477.5|8476.6|8473.8|8472.9|8478.1|8477|8473.3|8472.2|670
1657554000000|2022-07-11 15:40:00|8473.9|8473|8473.8|8472.3|8473.9|8473|8470.3|8469.4|665
1657554300000|2022-07-11 15:45:00|8473.6|8472.7|8471.3|8470.4|8476|8475.1|8471.1|8470.2|688
1657554600000|2022-07-11 15:50:00|8471.2|8470.3|8471.6|8470.1|8474.2|8473|8470.4|8469.5|645
1657554900000|2022-07-11 15:55:00|8471.2|8470.3|8472.4|8471.5|8474.6|8473.5|8470.9|8469.7|526
1657555200000|2022-07-11 16:00:00|8472.2|8471.3|8472.9|8472|8473.9|8472.9|8470.9|8469.7|638
1657555500000|2022-07-11 16:05:00|8473|8472.1|8471|8470.1|8473.1|8472.2|8469.8|8468.9|434
1657555800000|2022-07-11 16:10:00|8470.9|8470|8468.3|8467.4|8471.8|8470.7|8468.3|8467|505
1657556100000|2022-07-11 16:15:00|8468.2|8467.3|8468|8467.1|8468.7|8467.5|8466.4|8465.3|531
1657556400000|2022-07-11 16:20:00|8468.1|8467.2|8468.8|8467.9|8470.2|8469.1|8467.3|8466.3|551
1657556700000|2022-07-11 16:25:00|8468.7|8467.8|8469.9|8469|8470.7|8469.5|8467.6|8466.7|544
1657557000000|2022-07-11 16:30:00|8470|8469.1|8469.1|8468.2|8470|8469.1|8467.3|8466.1|606
1657557300000|2022-07-11 16:35:00|8469|8468.1|8468.9|8468|8469.8|8468.6|8468.2|8467.1|463
1657557600000|2022-07-11 16:40:00|8469|8468.1|8468.3|8467.4|8469.4|8468.2|8467.3|8466.1|438
1657557900000|2022-07-11 16:45:00|8468.6|8467.1|8468.7|8467.8|8470|8469.1|8467.7|8466.8|408
1657558200000|2022-07-11 16:50:00|8468.6|8467.7|8469.1|8468.2|8469.3|8468.3|8467.2|8466.1|469
1657558500000|2022-07-11 16:55:00|8469.2|8468.3|8469.5|8468|8471.1|8470.2|8468.1|8466.9|527
1657558800000|2022-07-11 17:00:00|8469.3|8468.4|8465.6|8464.1|8470.1|8469|8465.2|8464|632
1657559100000|2022-07-11 17:05:00|8465.2|8464.3|8464.2|8463.3|8465.7|8464.7|8461.9|8461|393
1657559400000|2022-07-11 17:10:00|8464.5|8463|8467.2|8466.3|8467.4|8466.3|8464.2|8463|417
1657559700000|2022-07-11 17:15:00|8467.3|8466.4|8466.2|8465.3|8467.6|8466.6|8465.5|8464.6|355
1657560000000|2022-07-11 17:20:00|8466.4|8465.5|8462.9|8462|8466.6|8465.7|8462.6|8461.7|399
1657560300000|2022-07-11 17:25:00|8462.8|8461.9|8463.1|8462.2|8464.8|8463.6|8462|8461.1|386
1657560600000|2022-07-11 17:30:00|8462.9|8462|8460|8458.5|8463.3|8462.2|8458.3|8457.1|683
1657560900000|2022-07-11 17:35:00|8459.9|8458.4|8459.7|8458.8|8460.3|8459.2|8457.3|8456.4|479
1657561200000|2022-07-11 17:40:00|8459.6|8458.7|8460.4|8459.5|8460.8|8459.6|8458.8|8457.7|608
1657561500000|2022-07-11 17:45:00|8460.5|8459.6|8458.9|8458|8461.6|8460.5|8457.4|8456.5|437
1657561800000|2022-07-11 17:50:00|8459|8458.1|8458.4|8456.9|8460.4|8459.3|8457.7|8456.4|397
1657562100000|2022-07-11 17:55:00|8458.5|8457|8457.5|8456.6|8458.8|8457.6|8457|8455.8|378
1657562400000|2022-07-11 18:00:00|8457.4|8456.5|8458.3|8457.4|8460.1|8459|8457.3|8455.8|460
1657562700000|2022-07-11 18:05:00|8457.8|8456.9|8458.6|8457.7|8460.1|8459|8457.4|8456.1|527
1657563000000|2022-07-11 18:10:00|8458.7|8457.8|8457.5|8456.6|8459.6|8458.5|8457.1|8455.9|593
1657563300000|2022-07-11 18:15:00|8457.8|8456.3|8458.4|8457.5|8459.3|8458.1|8456.8|8455.6|512
1657563600000|2022-07-11 18:20:00|8458.5|8457.6|8458.8|8457.9|8460.2|8459.2|8458.1|8457.1|405
1657563900000|2022-07-11 18:25:00|8458.9|8458|8457.1|8456.2|8459.3|8458.1|8456.4|8455.3|345
1657564200000|2022-07-11 18:30:00|8457|8456.1|8458.5|8457.6|8458.9|8457.8|8456.6|8455.7|438
1657564500000|2022-07-11 18:35:00|8458.6|8457.7|8458.5|8457.6|8459.2|8458.1|8458|8456.9|304
1657564800000|2022-07-11 18:40:00|8458.4|8457.5|8458.8|8457.3|8459.4|8458.3|8457.9|8457|343
1657565100000|2022-07-11 18:45:00|8458.9|8457.4|8456.9|8455.4|8458.9|8457.7|8455.9|8454.8|265
1657565400000|2022-07-11 18:50:00|8457|8455.5|8460.6|8459.7|8461.4|8460.2|8456.5|8455.5|428
1657565700000|2022-07-11 18:55:00|8460.7|8459.8|8459.3|8458.4|8461.6|8460.6|8458.6|8457.4|408
1657566000000|2022-07-11 19:00:00|8459.5|8458.6|8459.8|8458.3|8461.1|8460.1|8458.8|8457.7|492
1657566300000|2022-07-11 19:05:00|8459.7|8458.2|8457.9|8457|8460.5|8459.4|8457.6|8456.6|454
1657566600000|2022-07-11 19:10:00|8457.8|8456.9|8457.9|8456.4|8459|8458|8456.8|8455.7|570
1657566900000|2022-07-11 19:15:00|8458|8456.5|8457.4|8456.5|8458.8|8457.7|8456.8|8455.6|587
1657567200000|2022-07-11 19:20:00|8457.5|8456.6|8455.5|8454|8457.8|8456.6|8454.3|8452.9|557
1657567500000|2022-07-11 19:25:00|8455.6|8454.1|8449.9|8449|8455.7|8454.6|8449.8|8448.7|527
1657567800000|2022-07-11 19:30:00|8450.2|8448.7|8448|8446.5|8451.5|8450.6|8447.6|8446.5|512
1657568100000|2022-07-11 19:35:00|8447.9|8446.4|8448.3|8447.4|8449.2|8448.3|8447.4|8446.3|322
1657568400000|2022-07-11 19:40:00|8448.2|8447.3|8447.3|8446.4|8449.6|8448.5|8446|8444.7|538
1657568700000|2022-07-11 19:45:00|8447.4|8446.5|8446.9|8445.4|8447.8|8446.9|8445|8443.9|581
1657569000000|2022-07-11 19:50:00|8446.7|8445.8|8444.6|8443.1|8447.4|8446.4|8444|8442.9|702
1657569300000|2022-07-11 19:55:00|8444.5|8443|8445.9|8444.4|8446|8444.6|8443.2|8442|755
1657569600000|2022-07-11 20:00:00|8446|8444.5|8445.8|8444.9|8448.9|8447.7|8444.6|8443.4|600
1657569900000|2022-07-11 20:05:00|8445.9|8445|8445.5|8444.6|8446.1|8445.2|8444.1|8442.8|299
1657570200000|2022-07-11 20:10:00|8445.4|8444.5|8444.8|8443.3|8446|8444.8|8444.4|8443.1|280
1657570500000|2022-07-11 20:15:00|8444.5|8443.6|8443.7|8442.8|8446.9|8445.8|8443.6|8442.7|379
1657570800000|2022-07-11 20:20:00|8443.5|8442.6|8443.4|8441.9|8444.6|8443.5|8442.9|8441.7|290
1657571100000|2022-07-11 20:25:00|8443.3|8441.8|8442.8|8441.3|8443.9|8442.9|8441.9|8440.7|298
1657571400000|2022-07-11 20:30:00|8442.9|8441.4|8444.6|8443.1|8445.8|8444.4|8442.2|8440.9|283
1657571700000|2022-07-11 20:35:00|8444.5|8443|8445.6|8444.7|8446.1|8444.9|8444.4|8442.9|223
1657572000000|2022-07-11 20:40:00|8445.7|8444.8|8443.8|8442.3|8445.8|8444.8|8442.8|8441.7|213
1657572300000|2022-07-11 20:45:00|8443.7|8442.2|8443.9|8442.4|8444.9|8443.7|8442.1|8440.9|203
1657572600000|2022-07-11 20:50:00|8444|8442.5|8446.7|8444.2|8446.7|8444.8|8443.3|8441.8|329
1657572900000|2022-07-11 20:55:00|8446.6|8444.3|8445.9|8440.3|8448|8444.5|8443.6|8437.9|491
1657573200000|2022-07-11 21:00:00|8446.5|8439.7|8449.1|8438.1|8449.6|8439.7|8445.6|8434.6|47
1657573500000|2022-07-11 21:05:00|8449.2|8438.2|8449.1|8438.1|8449.9|8438.9|8447.6|8436.6|51
1657573800000|2022-07-11 21:10:00|8448.6|8437.6|8445.2|8434.2|8450.6|8439.6|8444.2|8433.2|591
1657574100000|2022-07-11 21:15:00|8445.4|8434.4|8449.8|8438.8|8453.1|8442.1|8442.6|8431.6|599
1657574400000|2022-07-11 21:20:00|8449.9|8438.9|8448.4|8437.4|8451|8440|8446.1|8435.1|1253
1657574700000|2022-07-11 21:25:00|8448.2|8437.2|8447.8|8437.8|8451.6|8440.6|8443.9|8435.5|1312
1657575000000|2022-07-11 21:30:00|8447.6|8437.7|8446.3|8438.7|8449.7|8440.6|8443.3|8437.3|1304
1657575300000|2022-07-11 21:35:00|8445|8438.6|8445.4|8439.1|8447.3|8439.8|8444|8438.2|1171
1657575600000|2022-07-11 21:40:00|8445.5|8439.3|8449|8438|8449.7|8440.6|8443|8438|1283
1657575900000|2022-07-11 21:45:00|8448.9|8437.9|8444.6|8439.1|8450|8440.9|8442.2|8433.3|1392
1657576200000|2022-07-11 21:50:00|8444.3|8439.4|8444.3|8439.2|8446.9|8440.7|8442.7|8432|1023
1657576500000|2022-07-11 21:55:00|8444.7|8438.5|8445.2|8438.4|8445.8|8439.7|8443.3|8437.7|892
1657576800000|2022-07-11 22:00:00|8445.1|8438.3|8444.3|8441.3|8448.4|8441.8|8442.3|8436.9|1116
1657577100000|2022-07-11 22:05:00|8447.3|8438.8|8443.5|8440.2|8447.3|8441.6|8442.2|8438.8|328
1657577400000|2022-07-11 22:10:00|8444|8440.4|8445.4|8442.3|8447|8444.1|8442.4|8439.6|559
1657577700000|2022-07-11 22:15:00|8444.4|8441.8|8444.8|8442.4|8445.6|8443.2|8443.6|8441.5|529
1657578000000|2022-07-11 22:20:00|8444.6|8442.7|8445.2|8442.4|8446.3|8443.9|8443.5|8441.6|557
1657578300000|2022-07-11 22:25:00|8445.1|8442.6|8445.5|8443.1|8445.8|8443.5|8443.5|8441.3|566
1657578600000|2022-07-11 22:30:00|8445.4|8443.2|8442.5|8440.3|8445.5|8443.5|8441.9|8440.1|555
1657578900000|2022-07-11 22:35:00|8442.4|8440.2|8442.2|8440.7|8443.3|8441.3|8441.6|8439.5|430
1657579200000|2022-07-11 22:40:00|8442.1|8440.6|8442.1|8440.6|8443.9|8441.3|8441.8|8439.6|277
1657579500000|2022-07-11 22:45:00|8442.2|8440.7|8443.9|8442.4|8444.5|8442.8|8442|8439.5|344
1657579800000|2022-07-11 22:50:00|8443.8|8442.3|8443.3|8441.8|8444.5|8442.6|8442.5|8440.6|490
1657580100000|2022-07-11 22:55:00|8443.4|8441.9|8443.6|8442.1|8444.5|8442.8|8442.3|8440.6|401
1657580400000|2022-07-11 23:00:00|8443.7|8442.2|8443.8|8442.3|8444|8442.4|8442.1|8440.4|356
1657580700000|2022-07-11 23:05:00|8443.7|8442.2|8443.8|8442.3|8444.4|8442.9|8443.2|8441.7|326
1657581000000|2022-07-11 23:10:00|8443.9|8442.4|8443.6|8442.1|8444.2|8442.7|8443.2|8441.7|318
1657581300000|2022-07-11 23:15:00|8443.5|8442|8443.7|8442.2|8444.4|8443|8443.1|8441.6|340
1657581600000|2022-07-11 23:20:00|8443.8|8442.3|8443.8|8442.3|8444.3|8442.8|8443.2|8441.7|268
1657581900000|2022-07-11 23:25:00|8443.9|8442.4|8442.9|8441.4|8444.4|8442.9|8442.5|8441.2|327
1657582200000|2022-07-11 23:30:00|8443|8441.5|8443.7|8442.2|8444.1|8442.6|8443|8441.5|374
1657582500000|2022-07-11 23:35:00|8443.8|8442.3|8444|8442.5|8444.3|8442.8|8443.5|8442|337
1657582800000|2022-07-11 23:40:00|8444.1|8442.6|8443.2|8442.3|8444.3|8442.9|8442.8|8441.3|328
1657583100000|2022-07-11 23:45:00|8443.4|8441.9|8443.1|8441.6|8443.8|8442.3|8442|8440.5|389
1657583400000|2022-07-11 23:50:00|8443|8441.5|8443.1|8441.6|8443.6|8442.1|8442.7|8441.3|178
1657583700000|2022-07-11 23:55:00|8443|8441.5|8443.2|8441.7|8443.7|8442.4|8442.9|8441.4|154
1657584000000|2022-07-12 00:00:00|8443.4|8441.9|8441.8|8440.3|8443.5|8442.3|8440.7|8439.5|567
1657584300000|2022-07-12 00:05:00|8441.9|8440.4|8443.7|8442.8|8443.8|8442.9|8441|8439.9|525
1657584600000|2022-07-12 00:10:00|8443.6|8442.7|8443.9|8443|8444.9|8443.7|8443.3|8442.1|484
1657584900000|2022-07-12 00:15:00|8444|8443.1|8445.4|8443.9|8446.4|8445|8443|8442|568
1657585200000|2022-07-12 00:20:00|8445.3|8443.8|8443.3|8441.8|8445.4|8444.2|8442.7|8441.6|475
1657585500000|2022-07-12 00:25:00|8443.4|8441.9|8444.1|8443.2|8445|8443.7|8443|8441.8|490
1657585800000|2022-07-12 00:30:00|8444|8443.1|8442.5|8441|8444.8|8443.4|8440.8|8439.8|554
1657586100000|2022-07-12 00:35:00|8442.4|8440.9|8442.3|8441.4|8444.3|8442.9|8442|8440.9|528
1657586400000|2022-07-12 00:40:00|8442.4|8441.5|8443.3|8442.4|8443.7|8442.6|8441.7|8440.6|614
1657586700000|2022-07-12 00:45:00|8443.4|8442.5|8445.4|8443.9|8446.9|8445.8|8443.3|8442.2|592
1657587000000|2022-07-12 00:50:00|8445.2|8444.3|8444.3|8442.8|8446.2|8445.1|8443.6|8442.5|566
1657587300000|2022-07-12 00:55:00|8444|8442.5|8443.1|8441.6|8444.2|8443.2|8442.5|8441.3|556
1657587600000|2022-07-12 01:00:00|8443|8441.5|8442.3|8441.4|8444.8|8443.6|8441|8439.9|601
1657587900000|2022-07-12 01:05:00|8442.2|8441.3|8441.7|8440.2|8445.9|8444.8|8441.4|8440.2|819
1657588200000|2022-07-12 01:10:00|8441.8|8440.3|8437.1|8435.6|8441.8|8440.4|8435.1|8433.6|1049
1657588500000|2022-07-12 01:15:00|8437.9|8436.4|8437.8|8436.3|8439|8437.5|8435.2|8433.7|1105
1657588800000|2022-07-12 01:20:00|8438.2|8436.7|8437.7|8436.2|8440.6|8439.1|8436.4|8434.9|1103
1657589100000|2022-07-12 01:25:00|8437.6|8436.1|8437.4|8435.9|8439.1|8437.6|8435.5|8434|1143
1657589400000|2022-07-12 01:30:00|8437.5|8436|8436.5|8435|8438.4|8436.9|8435.6|8434.1|1264
1657589700000|2022-07-12 01:35:00|8436.3|8434.8|8435.9|8434.4|8437.2|8435.7|8434.8|8433.3|919
1657590000000|2022-07-12 01:40:00|8435.8|8434.3|8437|8435.5|8437.4|8435.9|8435.1|8433.6|1225
1657590300000|2022-07-12 01:45:00|8436.8|8435.3|8437.2|8435.7|8437.8|8436.4|8435.7|8434.2|1079
1657590600000|2022-07-12 01:50:00|8437.1|8435.6|8439.6|8438.1|8439.8|8438.5|8436.8|8435.4|722
1657590900000|2022-07-12 01:55:00|8439.7|8438.2|8439.2|8437.7|8441|8439.7|8439.1|8437.6|677
1657591200000|2022-07-12 02:00:00|8439.3|8437.8|8438.4|8437.5|8439.4|8438.2|8436.4|8434.9|789
1657591500000|2022-07-12 02:05:00|8438.3|8437.4|8439.1|8437.6|8439.2|8437.9|8437.7|8436.2|536
1657591800000|2022-07-12 02:10:00|8439|8437.5|8440.6|8439.1|8440.9|8439.6|8438.1|8436.9|477
1657592100000|2022-07-12 02:15:00|8440.7|8439.2|8436.4|8434.9|8440.9|8439.4|8436|8434.7|627
1657592400000|2022-07-12 02:20:00|8436.1|8435.2|8438.4|8436.9|8438.5|8437|8433.6|8432.1|907
1657592700000|2022-07-12 02:25:00|8438.5|8437|8437.7|8436.2|8439.3|8437.8|8436.8|8435.4|630
1657593000000|2022-07-12 02:30:00|8437.6|8436.1|8435.1|8433.6|8437.7|8436.2|8435.1|8433.6|598
1657593300000|2022-07-12 02:35:00|8435|8433.5|8437|8435.5|8437.7|8436.3|8434.4|8433.2|554
1657593600000|2022-07-12 02:40:00|8437.1|8435.6|8438.1|8436.6|8438.4|8437.2|8436.4|8435.2|716
1657593900000|2022-07-12 02:45:00|8438|8436.5|8437.7|8436.2|8438.8|8437.6|8436.8|8435.6|560
1657594200000|2022-07-12 02:50:00|8437.8|8436.3|8437.6|8436.1|8438.1|8437.1|8436.8|8435.6|470
1657594500000|2022-07-12 02:55:00|8437.7|8436.2|8438|8436.5|8439|8437.8|8437.4|8435.9|600
1657594800000|2022-07-12 03:00:00|8438.1|8436.6|8437.3|8436.4|8439|8437.6|8437.1|8435.6|654
1657595100000|2022-07-12 03:05:00|8437.4|8436.5|8438.8|8437.3|8439.4|8438.2|8437.2|8435.8|742
1657595400000|2022-07-12 03:10:00|8438.7|8437.2|8440|8438.5|8440.1|8438.8|8438.5|8437|542
1657595700000|2022-07-12 03:15:00|8439.9|8438.4|8440.2|8438.7|8441|8439.7|8439.4|8438.1|471
1657596000000|2022-07-12 03:20:00|8440.3|8438.8|8439.7|8438.2|8440.3|8438.8|8437.7|8436.3|549
1657596300000|2022-07-12 03:25:00|8439.8|8438.3|8441.6|8440.1|8441.7|8440.2|8439.4|8437.9|490
1657596600000|2022-07-12 03:30:00|8441.7|8440.2|8441.3|8439.8|8442.1|8440.6|8440.6|8439.5|414
1657596900000|2022-07-12 03:35:00|8441.2|8439.7|8441.7|8440.2|8441.9|8440.6|8440.5|8439|463
1657597200000|2022-07-12 03:40:00|8441.8|8440.3|8441.3|8439.8|8442.4|8441.1|8440.5|8439.2|451
1657597500000|2022-07-12 03:45:00|8441.2|8439.7|8441.7|8440.8|8442.6|8441.3|8441.1|8439.6|440
1657597800000|2022-07-12 03:50:00|8441.6|8440.7|8442.7|8441.2|8442.8|8441.6|8441.1|8439.9|493
1657598100000|2022-07-12 03:55:00|8442.6|8441.1|8441.8|8440.3|8442.8|8441.7|8441.3|8439.8|403
1657598400000|2022-07-12 04:00:00|8441.9|8440.4|8442.2|8440.7|8442.4|8440.9|8441.2|8439.7|442
1657598700000|2022-07-12 04:05:00|8442.1|8440.6|8441.8|8440.9|8442.2|8441|8441.3|8440|447
1657599000000|2022-07-12 04:10:00|8442.2|8440.7|8443.3|8441.8|8443.4|8442.2|8441.6|8440.4|436
1657599300000|2022-07-12 04:15:00|8442.8|8441.3|8442.5|8441|8444.3|8443|8442.2|8440.9|466
1657599600000|2022-07-12 04:20:00|8442.2|8441.3|8441.5|8440|8442.6|8441.3|8439.5|8438.4|465
1657599900000|2022-07-12 04:25:00|8441.6|8440.1|8440|8439.1|8441.6|8440.2|8439.9|8438.7|433
1657600200000|2022-07-12 04:30:00|8440.1|8439.2|8439.6|8438.1|8441|8439.8|8438.4|8437|444
1657600500000|2022-07-12 04:35:00|8439.5|8438|8439.6|8438.1|8440.3|8439|8438.9|8437.6|318
1657600800000|2022-07-12 04:40:00|8439.5|8438|8440.2|8438.7|8440.7|8439.2|8438.7|8437.6|441
1657601100000|2022-07-12 04:45:00|8440.1|8438.6|8439.1|8437.6|8440.6|8439.4|8438.6|8437.5|552
1657601400000|2022-07-12 04:50:00|8439|8437.5|8439.6|8438.1|8440.3|8438.8|8438.3|8437.1|619
1657601700000|2022-07-12 04:55:00|8439.5|8438|8441.9|8440.4|8441.9|8440.7|8439.1|8437.7|394
1657602000000|2022-07-12 05:00:00|8442|8440.5|8442.1|8440.6|8442.8|8441.3|8440.3|8438.8|559
1657602300000|2022-07-12 05:05:00|8442|8440.5|8438.6|8437.1|8442.4|8441|8437.4|8436.3|513
1657602600000|2022-07-12 05:10:00|8438.7|8437.2|8441.3|8439.8|8441.6|8440.1|8437.2|8436.1|726
1657602900000|2022-07-12 05:15:00|8441.1|8439.6|8440.8|8439.3|8442.7|8441.2|8440.1|8438.6|740
1657603200000|2022-07-12 05:20:00|8440.9|8439.4|8443.1|8441.6|8443.8|8442.3|8440.3|8438.8|806
1657603500000|2022-07-12 05:25:00|8443.3|8441.8|8443.1|8441.6|8445.9|8444.4|8442.6|8441.3|623
1657603800000|2022-07-12 05:30:00|8443.2|8441.7|8441.8|8440.3|8443.5|8442.1|8441.1|8439.6|592
1657604100000|2022-07-12 05:35:00|8441.9|8440.4|8442.2|8440.7|8442.8|8441.5|8441.2|8439.8|479
1657604400000|2022-07-12 05:40:00|8442.3|8440.8|8444.1|8442.6|8444.7|8443.4|8441.5|8440.3|465
1657604700000|2022-07-12 05:45:00|8444.2|8442.7|8444.2|8442.7|8444.9|8443.8|8443.2|8442|645
1657605000000|2022-07-12 05:50:00|8444.3|8442.8|8445.5|8444|8446.6|8445.3|8443.8|8442.4|614
1657605300000|2022-07-12 05:55:00|8445.7|8444.2|8444.6|8443.1|8446.2|8444.9|8444.3|8442.8|569
1657605600000|2022-07-12 06:00:00|8444.5|8443|8451.7|8450.2|8452.7|8451.6|8443.3|8442.2|1057
1657605900000|2022-07-12 06:05:00|8451.8|8450.3|8454.2|8453.3|8454.2|8453.3|8447.1|8446|897
1657606200000|2022-07-12 06:10:00|8454.3|8453.4|8450.8|8449.3|8454.6|8453.4|8449.7|8448.4|962
1657606500000|2022-07-12 06:15:00|8450.9|8449.4|8448.5|8447.6|8452.1|8451.2|8447.9|8446.7|754
1657606800000|2022-07-12 06:20:00|8448.8|8447.3|8449|8448.1|8449.5|8448.2|8445.7|8444.8|810
1657607100000|2022-07-12 06:25:00|8449.2|8448.3|8448.5|8447|8449.5|8448.4|8445.5|8444.3|656
1657607400000|2022-07-12 06:30:00|8448.6|8447.1|8458.1|8457.2|8458.7|8457.4|8448.1|8446.8|976
1657607700000|2022-07-12 06:35:00|8458|8457.1|8450.8|8449.9|8458.3|8457.2|8450.8|8449.9|770
1657608000000|2022-07-12 06:40:00|8450.9|8450|8449.7|8448.2|8452.8|8451.6|8449.4|8448.2|895
1657608300000|2022-07-12 06:45:00|8449.5|8448.6|8451.2|8450.3|8452.1|8451|8448|8446.9|719
1657608600000|2022-07-12 06:50:00|8451.3|8450.4|8450.4|8449.5|8452.1|8450.9|8447.5|8446.3|757
1657608900000|2022-07-12 06:55:00|8450.7|8449.2|8446.3|8445.4|8450.7|8449.4|8445.3|8444.2|907
1657609200000|2022-07-12 07:00:00|8445.9|8445|8448.4|8446.9|8451|8449.8|8444.3|8443.4|1297
1657609500000|2022-07-12 07:05:00|8448.5|8447|8449.3|8447.8|8451.7|8450.8|8447.4|8446.1|983
1657609800000|2022-07-12 07:10:00|8449.2|8447.7|8446.7|8445.8|8451.7|8450.5|8445.2|8443.7|1098
1657610100000|2022-07-12 07:15:00|8447.1|8445.6|8446.8|8445.3|8448|8446.7|8444.8|8443.4|982
1657610400000|2022-07-12 07:20:00|8446.9|8445.4|8452|8450.5|8453.7|8452.6|8446.4|8444.9|989
1657610700000|2022-07-12 07:25:00|8452.1|8450.6|8455.4|8453.9|8456.1|8455|8450.8|8449.4|965
1657611000000|2022-07-12 07:30:00|8455.5|8454|8452.4|8450.9|8456.5|8455|8451.9|8450.6|875
1657611300000|2022-07-12 07:35:00|8452.5|8451|8452|8450.5|8456.4|8455.2|8451.3|8450.3|1017
1657611600000|2022-07-12 07:40:00|8452.1|8450.6|8457|8456.1|8457.7|8456.7|8450.5|8449.4|916
1657611900000|2022-07-12 07:45:00|8456.8|8455.9|8452.1|8451.2|8458.5|8457.6|8451.3|8450.4|788
1657612200000|2022-07-12 07:50:00|8452.3|8451.4|8455.1|8454.2|8456.4|8455.2|8451.6|8450.4|866
1657612500000|2022-07-12 07:55:00|8455|8454.1|8454.2|8452.7|8458.5|8457.6|8451.1|8450|897
1657612800000|2022-07-12 08:00:00|8453.7|8452.8|8458.1|8456.6|8459.2|8458.1|8451.6|8450.6|989
1657613100000|2022-07-12 08:05:00|8458.2|8456.7|8460.4|8459.5|8461.7|8460.5|8457.7|8456.5|809
1657613400000|2022-07-12 08:10:00|8460.5|8459.6|8468.5|8467.6|8468.7|8467.6|8459.2|8458|850
1657613700000|2022-07-12 08:15:00|8468.4|8467.5|8465.2|8463.7|8473|8471.6|8464.6|8463.2|1042
1657614000000|2022-07-12 08:20:00|8465.3|8463.8|8461.1|8459.6|8465.7|8464.4|8459.9|8458.8|923
1657614300000|2022-07-12 08:25:00|8461.2|8459.7|8459.9|8458.4|8463.6|8462.5|8459.2|8458|723
1657614600000|2022-07-12 08:30:00|8460|8458.5|8458|8456.5|8461.7|8460.6|8457.2|8456.1|693
1657614900000|2022-07-12 08:35:00|8457.9|8456.4|8460.3|8458.8|8460.8|8459.7|8454.5|8453.3|1003
1657615200000|2022-07-12 08:40:00|8460|8459.1|8460.2|8459.3|8461.6|8460.1|8457.6|8456.4|810
1657615500000|2022-07-12 08:45:00|8460.6|8459.1|8463.5|8462.6|8464|8462.7|8460.1|8458.9|817
1657615800000|2022-07-12 08:50:00|8463.7|8462.2|8466|8464.5|8466.7|8465.7|8462|8460.7|779
1657616100000|2022-07-12 08:55:00|8465.9|8464.4|8462.7|8461.2|8466.1|8465|8462.6|8461.1|682
1657616400000|2022-07-12 09:00:00|8462.8|8461.3|8459.4|8457.9|8464.3|8462.3|8456.6|8455.1|876
1657616700000|2022-07-12 09:05:00|8459.5|8458|8460.6|8459.1|8463.1|8461.6|8458.7|8457.2|802
1657617000000|2022-07-12 09:10:00|8460.3|8459.4|8461.2|8459.7|8461.9|8460.6|8457.7|8456.4|878
1657617300000|2022-07-12 09:15:00|8461.3|8459.8|8461|8459.5|8463.1|8461.8|8460.7|8459.2|632
1657617600000|2022-07-12 09:20:00|8461.1|8459.6|8457.9|8456.4|8462.3|8461.2|8457.2|8456.1|821
1657617900000|2022-07-12 09:25:00|8457.8|8456.3|8458.6|8457.1|8459.2|8457.9|8456.1|8454.9|630
1657618200000|2022-07-12 09:30:00|8458.5|8457|8463|8462.1|8463.1|8462.2|8458.2|8456.7|655
1657618500000|2022-07-12 09:35:00|8463.1|8462.2|8459.6|8458.1|8464.3|8462.9|8458.4|8457.2|628
1657618800000|2022-07-12 09:40:00|8459.8|8458.3|8462.9|8461.4|8463|8461.8|8459.3|8458.2|570
1657619100000|2022-07-12 09:45:00|8463|8461.5|8461.6|8460.7|8466.7|8465.6|8461.5|8460|839
1657619400000|2022-07-12 09:50:00|8461.7|8460.8|8462.7|8461.2|8464.1|8462.9|8461.5|8460.4|818
1657619700000|2022-07-12 09:55:00|8462.6|8461.1|8461.2|8460.3|8465.3|8464|8460.6|8459.4|912
1657620000000|2022-07-12 10:00:00|8461.4|8459.9|8463.9|8462.4|8464|8462.7|8459.3|8458|830
1657620300000|2022-07-12 10:05:00|8463.8|8462.3|8461.8|8460.9|8464.8|8463.8|8461.5|8460.2|876
1657620600000|2022-07-12 10:10:00|8462|8460.5|8461.3|8459.8|8462.4|8461.1|8459.3|8458.1|679
1657620900000|2022-07-12 10:15:00|8461.4|8459.9|8458.7|8457.2|8462.3|8461|8457.5|8456.2|865
1657621200000|2022-07-12 10:20:00|8458.8|8457.3|8458.1|8457.2|8460.7|8459.6|8458.1|8457|521
1657621500000|2022-07-12 10:25:00|8458.2|8457.3|8456.2|8454.7|8458.7|8457.6|8454.6|8453.5|632
1657621800000|2022-07-12 10:30:00|8456.3|8454.8|8457.8|8456.3|8460|8459|8455.5|8454|789
1657622100000|2022-07-12 10:35:00|8457.9|8456.4|8458.6|8457.1|8460.6|8459.4|8457.2|8456.1|634
1657622400000|2022-07-12 10:40:00|8458.5|8457|8456.9|8456|8458.7|8457.5|8455.4|8454.3|600
1657622700000|2022-07-12 10:45:00|8457.1|8456.2|8456.9|8455.4|8458.8|8457.6|8456.2|8454.9|638
1657623000000|2022-07-12 10:50:00|8457|8455.5|8457|8456.1|8459.5|8458.4|8456.6|8455.3|621
1657623300000|2022-07-12 10:55:00|8457.1|8456.2|8461|8459.5|8461.4|8460.2|8456.3|8455.3|765
1657623600000|2022-07-12 11:00:00|8460.8|8459.9|8461.8|8460.3|8464.6|8463.6|8459|8457.9|831
1657623900000|2022-07-12 11:05:00|8461.7|8460.2|8463.1|8462.2|8465.6|8464.5|8461.1|8459.9|732
1657624200000|2022-07-12 11:10:00|8463.4|8461.9|8466.3|8464.8|8468.2|8467.1|8463.4|8461.9|739
1657624500000|2022-07-12 11:15:00|8466.7|8465.2|8472.8|8471.3|8475.1|8473.3|8466.4|8465.1|1030
1657624800000|2022-07-12 11:20:00|8472.5|8471.6|8473.2|8471.7|8478.3|8476.9|8471|8469.7|1256
1657625100000|2022-07-12 11:25:00|8472.9|8471.4|8469.8|8468.3|8473.5|8472|8467.5|8466.3|1079
1657625400000|2022-07-12 11:30:00|8469.9|8468.4|8469.2|8467.7|8471.9|8470.7|8468.2|8467.1|925
1657625700000|2022-07-12 11:35:00|8469.3|8467.8|8467.7|8466.2|8471|8469.9|8466.8|8465.6|814
1657626000000|2022-07-12 11:40:00|8467.8|8466.3|8470.8|8469.3|8471.5|8470.4|8466.9|8465.8|716
1657626300000|2022-07-12 11:45:00|8470.7|8469.2|8474.1|8472.6|8474.5|8473.2|8468.6|8467.4|918
1657626600000|2022-07-12 11:50:00|8474.2|8472.7|8473.5|8472|8474.4|8473.5|8471.2|8470.2|848
1657626900000|2022-07-12 11:55:00|8473.2|8472.3|8485.1|8483.6|8485.1|8483.6|8473.2|8471.8|985
1657627200000|2022-07-12 12:00:00|8485|8483.5|8478.9|8477.4|8485|8483.8|8477|8475.9|1068
1657627500000|2022-07-12 12:05:00|8479|8477.5|8476.1|8475.2|8479.7|8478.6|8474.2|8473.3|791
1657627800000|2022-07-12 12:10:00|8476.2|8475.3|8483|8481.5|8483|8482|8475.5|8474.3|767
1657628100000|2022-07-12 12:15:00|8482.7|8481.8|8482.2|8480.7|8484.9|8483.7|8480.9|8479.7|850
1657628400000|2022-07-12 12:20:00|8481.9|8481|8481.2|8480.3|8482.8|8481.4|8479.3|8478|911
1657628700000|2022-07-12 12:25:00|8481.3|8480.4|8481.3|8479.8|8484|8482.8|8478.9|8477.7|764
1657629000000|2022-07-12 12:30:00|8481.4|8479.9|8478.9|8478|8482.2|8480.8|8475.9|8474.6|851
1657629300000|2022-07-12 12:35:00|8479|8478.1|8476.9|8476|8481|8479.8|8476.8|8475.7|796
1657629600000|2022-07-12 12:40:00|8477|8476.1|8477.2|8476.3|8479.8|8478.9|8474.9|8473.8|778
1657629900000|2022-07-12 12:45:00|8477.1|8476.2|8479|8478.1|8481.8|8480.7|8476.5|8475.3|690
1657630200000|2022-07-12 12:50:00|8479.1|8478.2|8478.4|8477.5|8480.9|8479.9|8477.5|8476.3|613
1657630500000|2022-07-12 12:55:00|8478.2|8477.3|8477.5|8476.6|8481.3|8480.1|8477.2|8476|754
1657630800000|2022-07-12 13:00:00|8477.4|8476.5|8477.8|8476.3|8478.1|8476.7|8475.7|8474.6|800
1657631100000|2022-07-12 13:05:00|8477.9|8476.4|8474.9|8473.4|8478.4|8477|8472.4|8471.3|856
1657631400000|2022-07-12 13:10:00|8474.5|8473.6|8470.2|8469.3|8475.8|8474.6|8470.2|8469|863
1657631700000|2022-07-12 13:15:00|8470.3|8469.4|8464|8463.1|8471|8469.8|8464|8462.9|802
1657632000000|2022-07-12 13:20:00|8464.1|8463.2|8460.6|8459.7|8464.6|8463.4|8459.8|8458.7|717
1657632300000|2022-07-12 13:25:00|8460.5|8459.6|8456.9|8456|8461.5|8460.3|8455.5|8454.4|801
1657632600000|2022-07-12 13:30:00|8457.2|8455.7|8456.6|8455.1|8459.6|8458.5|8454.7|8453.6|1130
1657632900000|2022-07-12 13:35:00|8456.4|8455.5|8457.3|8456.4|8459|8458|8454.3|8453.1|1073
1657633200000|2022-07-12 13:40:00|8457.4|8456.5|8456.3|8454.8|8458.7|8457.6|8453.1|8451.8|1056
1657633500000|2022-07-12 13:45:00|8456|8455.1|8461.2|8460.3|8461.2|8460.3|8454.2|8452.7|1093
1657633800000|2022-07-12 13:50:00|8461.1|8460.2|8455|8454.1|8462|8460.9|8453.2|8452.1|1181
1657634100000|2022-07-12 13:55:00|8455.1|8454.2|8460|8459.1|8460.5|8459.2|8454.4|8453.1|1134
1657634400000|2022-07-12 14:00:00|8459.9|8459|8468.7|8467.8|8469.4|8468.5|8459.7|8458.6|1118
1657634700000|2022-07-12 14:05:00|8468.6|8467.7|8469.2|8468.3|8469.3|8468.3|8465.8|8464.7|870
1657635000000|2022-07-12 14:10:00|8469.1|8468.2|8465.2|8464.3|8469.3|8468.4|8464.4|8463.5|744
1657635300000|2022-07-12 14:15:00|8465.7|8464.2|8468.4|8467.5|8470.6|8469.7|8464.7|8463.8|928
1657635600000|2022-07-12 14:20:00|8468.3|8467.4|8467|8466.1|8470.1|8469.2|8465.6|8464.7|806
1657635900000|2022-07-12 14:25:00|8466.9|8466|8468.5|8467.6|8469.3|8468.4|8466.2|8465.3|618
1657636200000|2022-07-12 14:30:00|8468.3|8467.4|8466.2|8465.3|8470.1|8468.9|8466.1|8465|869
1657636500000|2022-07-12 14:35:00|8466.3|8465.4|8468.1|8467.2|8470|8469.1|8466.2|8465.3|807
1657636800000|2022-07-12 14:40:00|8468.5|8467|8467.7|8466.8|8469.9|8469|8466.2|8465.3|850
1657637100000|2022-07-12 14:45:00|8467.6|8466.7|8463.1|8462.2|8467.9|8466.8|8462.4|8461.5|999
1657637400000|2022-07-12 14:50:00|8463|8462.1|8457.9|8456.4|8463|8462.1|8457|8456|898
1657637700000|2022-07-12 14:55:00|8457.5|8456.6|8454.1|8453.2|8457.8|8456.9|8452.5|8451.6|924
1657638000000|2022-07-12 15:00:00|8454.3|8453.4|8455|8454.1|8457.6|8456.7|8452.7|8451.8|710
1657638300000|2022-07-12 15:05:00|8454.9|8454|8454.5|8453.6|8455.4|8454.5|8452.9|8451.7|737
1657638600000|2022-07-12 15:10:00|8454.6|8453.7|8452|8451.1|8454.7|8453.8|8448.6|8447.7|796
1657638900000|2022-07-12 15:15:00|8452.2|8450.7|8457.7|8456.8|8457.9|8457|8451.8|8450.6|581
1657639200000|2022-07-12 15:20:00|8457.6|8456.7|8457|8456.1|8459|8458.1|8456.5|8455.5|645
1657639500000|2022-07-12 15:25:00|8457.1|8456.2|8456.6|8455.7|8458.5|8457.5|8455.6|8454.4|915
1657639800000|2022-07-12 15:30:00|8456.5|8455.6|8456.6|8455.1|8457.5|8456.6|8454.8|8453.6|787
1657640100000|2022-07-12 15:35:00|8456.5|8455.6|8456.6|8455.7|8457.6|8456.5|8453.5|8452.3|736
1657640400000|2022-07-12 15:40:00|8457|8455.5|8455.5|8454.6|8457.4|8456.2|8455.3|8454.4|490
1657640700000|2022-07-12 15:45:00|8455.4|8454.5|8458.9|8458|8460|8459.1|8455|8453.8|476
1657641000000|2022-07-12 15:50:00|8458.8|8457.9|8457.4|8455.9|8460.6|8459.7|8455.5|8454.6|600
1657641300000|2022-07-12 15:55:00|8457.1|8456.2|8457.2|8456.3|8457.9|8456.6|8454.8|8453.6|471
1657641600000|2022-07-12 16:00:00|8457.3|8456.4|8459.6|8458.7|8459.9|8458.8|8456.9|8455.8|514
1657641900000|2022-07-12 16:05:00|8459.7|8458.8|8458.6|8457.7|8460|8458.8|8457.2|8456.2|494
1657642200000|2022-07-12 16:10:00|8458.7|8457.8|8455|8454.1|8458.7|8457.8|8455|8454.1|499
1657642500000|2022-07-12 16:15:00|8454.8|8453.9|8454.1|8453.2|8457.3|8456.2|8452.7|8451.8|448
1657642800000|2022-07-12 16:20:00|8454.3|8453.4|8451.7|8450.8|8455.3|8454.2|8450.5|8449.6|533
1657643100000|2022-07-12 16:25:00|8451.6|8450.7|8452.7|8451.8|8454.4|8453.5|8451.5|8450.6|569
1657643400000|2022-07-12 16:30:00|8452.6|8451.7|8450.4|8448.9|8453.7|8452.4|8449.5|8448.6|407
1657643700000|2022-07-12 16:35:00|8450|8449.1|8450.8|8449.9|8452.2|8451.2|8450|8449.1|421
1657644000000|2022-07-12 16:40:00|8450.9|8450|8450.4|8448.9|8451.2|8450.2|8449.8|8448.6|290
1657644300000|2022-07-12 16:45:00|8449.9|8449|8450.4|8449.5|8451.8|8450.6|8448.5|8447.3|355
1657644600000|2022-07-12 16:50:00|8450.3|8449.4|8449.8|8448.9|8450.8|8449.8|8448.3|8447.4|371
1657644900000|2022-07-12 16:55:00|8450|8449.1|8448.7|8447.2|8450.7|8449.8|8447.9|8446.6|436
1657645200000|2022-07-12 17:00:00|8448.8|8447.3|8450.6|8449.7|8452.2|8451|8447.4|8446.2|754
1657645500000|2022-07-12 17:05:00|8450.8|8449.3|8453|8452.1|8453.5|8452.2|8449.7|8448.5|586
1657645800000|2022-07-12 17:10:00|8452.9|8452|8452.8|8451.9|8454.6|8453.4|8452.7|8451.5|455
1657646100000|2022-07-12 17:15:00|8452.9|8452|8453.5|8452.6|8454.2|8453.1|8452.5|8451.3|392
1657646400000|2022-07-12 17:20:00|8453.4|8452.5|8451|8450.1|8454.1|8453|8450.8|8449.6|384
1657646700000|2022-07-12 17:25:00|8451.3|8449.8|8450.7|8449.8|8451.9|8450.8|8450.5|8449.2|310
1657647000000|2022-07-12 17:30:00|8450.6|8449.7|8449.2|8448.3|8451|8450.1|8448.9|8447.9|296
1657647300000|2022-07-12 17:35:00|8449.1|8448.2|8449.4|8448.5|8450.8|8449.9|8449.1|8448.1|261
1657647600000|2022-07-12 17:40:00|8449.5|8448.6|8449.9|8449|8450.7|8449.6|8449.4|8448.3|400
1657647900000|2022-07-12 17:45:00|8450.2|8448.7|8450.5|8449.6|8451.4|8450.3|8449.7|8448.6|345
1657648200000|2022-07-12 17:50:00|8450.4|8449.5|8449.3|8448.4|8450.9|8449.9|8449.1|8448|310
1657648500000|2022-07-12 17:55:00|8449.4|8448.5|8447.1|8446.2|8450|8449.1|8446.5|8445.6|363
1657648800000|2022-07-12 18:00:00|8447|8446.1|8448.5|8447.6|8449.7|8448.5|8446.6|8445.6|458
1657649100000|2022-07-12 18:05:00|8448.4|8447.5|8446.7|8445.8|8448.6|8447.7|8446.5|8445.6|315
1657649400000|2022-07-12 18:10:00|8446.6|8445.7|8446.8|8445.9|8447.8|8446.6|8446.5|8445.3|304
1657649700000|2022-07-12 18:15:00|8446.7|8445.8|8446.4|8445.5|8447.6|8446.4|8445.3|8444.3|368
1657650000000|2022-07-12 18:20:00|8446.3|8445.4|8445.3|8444.4|8447.4|8446.5|8445|8444.1|339
1657650300000|2022-07-12 18:25:00|8445.4|8444.5|8444.6|8443.7|8446|8444.8|8444.4|8443.2|351
1657650600000|2022-07-12 18:30:00|8444.7|8443.8|8444|8443.1|8445.2|8444.3|8443.5|8442.4|282
1657650900000|2022-07-12 18:35:00|8443.9|8443|8444.3|8442.8|8444.7|8443.6|8443.6|8442.6|239
1657651200000|2022-07-12 18:40:00|8444|8443.1|8442.9|8442|8445.3|8444.1|8441.9|8440.9|317
1657651500000|2022-07-12 18:45:00|8443|8442.1|8443.4|8442.5|8444.5|8443.3|8442.7|8441.7|321
1657651800000|2022-07-12 18:50:00|8443.5|8442.6|8444|8443.1|8445.4|8444.5|8443.4|8442.5|400
1657652100000|2022-07-12 18:55:00|8443.9|8443|8442.3|8441.4|8444|8443.1|8441.2|8440|442
1657652400000|2022-07-12 19:00:00|8442.2|8441.3|8443.3|8442.4|8444.5|8443.6|8441|8440|525
1657652700000|2022-07-12 19:05:00|8443.2|8442.3|8445.5|8444.6|8445.8|8444.9|8442.4|8441.3|458
1657653000000|2022-07-12 19:10:00|8445.4|8444.5|8446.8|8445.9|8447.3|8446.2|8445.3|8444.1|461
1657653300000|2022-07-12 19:15:00|8446.7|8445.8|8446.7|8445.8|8447.7|8446.6|8446.5|8445.4|348
1657653600000|2022-07-12 19:20:00|8446.8|8445.9|8448.6|8447.7|8449.2|8448.3|8446.6|8445.6|329
1657653900000|2022-07-12 19:25:00|8448.7|8447.8|8449|8447.5|8449.3|8448.3|8448|8447.1|390
1657654200000|2022-07-12 19:30:00|8449.2|8447.7|8448.1|8447.2|8449.4|8448.3|8447.1|8446.1|348
1657654500000|2022-07-12 19:35:00|8448.2|8447.3|8446.8|8445.3|8448.2|8447.3|8446.2|8445.1|428
1657654800000|2022-07-12 19:40:00|8446.9|8445.4|8446.9|8445.4|8447|8445.8|8445.4|8444.3|402
1657655100000|2022-07-12 19:45:00|8447|8445.5|8446.1|8445.2|8447|8445.7|8445.6|8444.4|405
1657655400000|2022-07-12 19:50:00|8446.2|8445.3|8443.8|8442.9|8448.4|8447.4|8442.9|8441.9|883
1657655700000|2022-07-12 19:55:00|8443.6|8442.7|8439.6|8438.1|8444|8442.8|8438.4|8437.3|1008
1657656000000|2022-07-12 20:00:00|8439.7|8438.2|8443.5|8442.6|8444.3|8443.2|8439.4|8438.2|574
1657656300000|2022-07-12 20:05:00|8443.6|8442.7|8441.7|8440.8|8444|8442.7|8441.4|8440.1|193
1657656600000|2022-07-12 20:10:00|8441.9|8440.4|8441.6|8440.1|8442.1|8440.8|8440.5|8439.3|158
1657656900000|2022-07-12 20:15:00|8441.7|8440.2|8442.9|8441.4|8443.2|8442|8441.4|8440.1|167
1657657200000|2022-07-12 20:20:00|8442.7|8441.2|8441.8|8440.3|8442.8|8441.7|8441.5|8440.3|197
1657657500000|2022-07-12 20:25:00|8441.5|8440|8439.3|8437.8|8441.5|8440.2|8439.3|8437.8|244
1657657800000|2022-07-12 20:30:00|8439.6|8438.1|8442|8440.5|8442.2|8440.7|8439.1|8437.6|256
1657658100000|2022-07-12 20:35:00|8442.1|8440.6|8443.3|8441.8|8443.6|8442.4|8441.6|8440.4|171
1657658400000|2022-07-12 20:40:00|8443.4|8441.9|8444.4|8442.9|8444.6|8443.4|8442.8|8441.4|148
1657658700000|2022-07-12 20:45:00|8444.3|8442.8|8442.6|8441.1|8445|8443.5|8442.4|8441.1|180
1657659000000|2022-07-12 20:50:00|8442.8|8441.3|8444|8442.5|8445.5|8443.5|8442.7|8440.9|373
1657659300000|2022-07-12 20:55:00|8444.6|8442.1|8448|8437|8448|8443.1|8442.4|8436.3|531
1657659600000|2022-07-12 21:00:00|8447.6|8436.6|8447.1|8436.1|8448.2|8437.9|8446.5|8436.1|40
1657659900000|2022-07-12 21:05:00|8446.9|8435.9|8446|8436.1|8446.9|8439.4|8442.6|8434.5|91
1657660200000|2022-07-12 21:10:00|8445.1|8434.1|8443.8|8432.8|8450.7|8439.7|8441.2|8430.2|222
1657660500000|2022-07-12 21:15:00|8444.5|8433.5|8445.1|8434.1|8446.1|8436.4|8440.8|8429.8|169
1657660800000|2022-07-12 21:20:00|8444.8|8433.8|8445.9|8434.9|8448.1|8437.1|8439|8428|169
1657661100000|2022-07-12 21:25:00|8445.6|8434.6|8445|8435|8446.6|8437.2|8443|8432|209
1657661400000|2022-07-12 21:30:00|8444.7|8434.9|8444.2|8437.7|8447.3|8439.5|8443.1|8434.3|298
1657661700000|2022-07-12 21:35:00|8444|8437.9|8443.7|8439.3|8447.7|8440.9|8441.9|8435.7|287
1657662000000|2022-07-12 21:40:00|8443.5|8439.4|8444.1|8438.4|8448.9|8440.8|8442.2|8435.9|272
1657662300000|2022-07-12 21:45:00|8445.7|8438.3|8443.8|8438.9|8446.8|8440.3|8443.3|8436|256
1657662600000|2022-07-12 21:50:00|8444|8438.8|8445.7|8438.5|8446.1|8440.1|8443|8437.2|283
1657662900000|2022-07-12 21:55:00|8444.2|8439.7|8443.4|8440.4|8451.1|8440.8|8443.3|8435.1|196
1657663200000|2022-07-12 22:00:00|8444.6|8438.6|8445.3|8440|8449.3|8440.8|8443|8436.3|549
1657663500000|2022-07-12 22:05:00|8444.7|8439.4|8444|8440|8448.2|8441.3|8443.2|8436|528
1657663800000|2022-07-12 22:10:00|8443.8|8440.5|8443.8|8436.2|8447.2|8440.6|8439.3|8433.7|723
1657664100000|2022-07-12 22:15:00|8442.3|8437|8438.3|8436|8442.3|8438.5|8437.8|8434.8|906
1657664400000|2022-07-12 22:20:00|8438.2|8435.9|8441.5|8438.9|8444.1|8439.5|8438.1|8435.5|959
1657664700000|2022-07-12 22:25:00|8441.9|8437.2|8442.5|8439.8|8443.9|8440.5|8440.9|8436.9|677
1657665000000|2022-07-12 22:30:00|8442.4|8440|8442.8|8440.5|8443.1|8441.3|8441.6|8439.7|491
1657665300000|2022-07-12 22:35:00|8442.9|8440.6|8442.8|8441.3|8443.3|8441.8|8442.2|8440.2|395
1657665600000|2022-07-12 22:40:00|8442.7|8441.2|8442.4|8440.9|8443.4|8441.9|8441.8|8440.1|398
1657665900000|2022-07-12 22:45:00|8442.7|8440.4|8442.4|8440.9|8442.9|8441.3|8441.9|8440.1|309
1657666200000|2022-07-12 22:50:00|8442.8|8441.3|8445|8443.5|8445.6|8443.7|8442.7|8440.8|288
1657666500000|2022-07-12 22:55:00|8444.9|8443.4|8444.5|8443|8445.8|8444.3|8443.9|8442|313
1657666800000|2022-07-12 23:00:00|8444.6|8443.1|8440.7|8439.2|8445.3|8443.8|8440.4|8438.6|416
1657667100000|2022-07-12 23:05:00|8441|8439.5|8443|8441.5|8443.4|8441.9|8440.7|8439.2|330
1657667400000|2022-07-12 23:10:00|8442.9|8441.4|8444.2|8442.7|8444.4|8443.3|8442.8|8441.3|258
1657667700000|2022-07-12 23:15:00|8444.1|8442.6|8445.1|8443.6|8445.9|8444.4|8444.1|8442.6|246
1657668000000|2022-07-12 23:20:00|8445.2|8443.7|8445.8|8444.3|8446.1|8444.6|8445|8443.5|323
1657668300000|2022-07-12 23:25:00|8445.9|8444.4|8445.8|8444.3|8446.7|8445.4|8445.4|8443.9|319
1657668600000|2022-07-12 23:30:00|8445.7|8444.2|8446.2|8444.7|8446.2|8444.7|8445.2|8443.7|348
1657668900000|2022-07-12 23:35:00|8446.3|8444.8|8445.5|8444|8446.4|8445|8444.6|8443.4|260
1657669200000|2022-07-12 23:40:00|8445.6|8444.1|8444.9|8443.4|8445.6|8444.1|8444.3|8442.8|409
1657669500000|2022-07-12 23:45:00|8445|8443.5|8445.8|8444.3|8446|8444.7|8444.9|8443.4|335
1657669800000|2022-07-12 23:50:00|8445.7|8444.2|8446.6|8445.1|8446.8|8445.3|8445.4|8443.9|313
1657670100000|2022-07-12 23:55:00|8446.7|8445.2|8445.4|8443.9|8446.9|8445.4|8445.3|8443.8|210
1657670400000|2022-07-13 00:00:00|8445.5|8444|8445|8443.5|8445.7|8444.4|8444|8442.6|612
1657670700000|2022-07-13 00:05:00|8445.1|8443.6|8446.4|8444.9|8446.8|8445.4|8444.9|8443.6|394
1657671000000|2022-07-13 00:10:00|8446|8445.1|8445|8443.5|8447.6|8446.4|8443|8441.8|636
1657671300000|2022-07-13 00:15:00|8445.1|8443.6|8444|8442.5|8445.2|8443.7|8442.9|8441.7|551
1657671600000|2022-07-13 00:20:00|8444.1|8442.6|8443.8|8442.3|8445.3|8443.8|8443.1|8441.9|477
1657671900000|2022-07-13 00:25:00|8443.9|8442.4|8443.7|8442.2|8445.3|8444.1|8443.5|8442.1|435
1657672200000|2022-07-13 00:30:00|8443.8|8442.3|8444.2|8442.7|8444.7|8443.3|8443.4|8441.9|455
1657672500000|2022-07-13 00:35:00|8444.1|8442.6|8443.5|8442|8445|8443.6|8443.3|8441.9|393
1657672800000|2022-07-13 00:40:00|8443.6|8442.1|8443.8|8442.3|8444.2|8443|8442.6|8441.5|372
1657673100000|2022-07-13 00:45:00|8444|8442.5|8445.1|8443.6|8445.7|8444.3|8443.6|8442.4|525
1657673400000|2022-07-13 00:50:00|8445|8443.5|8446.6|8445.1|8447|8445.6|8444.6|8443.1|625
1657673700000|2022-07-13 00:55:00|8446.2|8444.7|8444|8442.5|8446.5|8445.1|8443.9|8442.5|551
1657674000000|2022-07-13 01:00:00|8444.1|8442.6|8445.3|8443.8|8446.5|8445.2|8443.6|8442.1|943
1657674300000|2022-07-13 01:05:00|8445.4|8443.9|8445.9|8444.4|8446.8|8445.5|8444.5|8443|724
1657674600000|2022-07-13 01:10:00|8445.8|8444.3|8443.3|8441.8|8446.4|8445.1|8441.9|8440.5|637
1657674900000|2022-07-13 01:15:00|8443.2|8441.7|8442.5|8441.6|8443.6|8442.2|8441.8|8440.3|511
1657675200000|2022-07-13 01:20:00|8442.4|8441.5|8445.4|8443.9|8445.4|8444.3|8441.9|8440.6|515
1657675500000|2022-07-13 01:25:00|8445.5|8444|8447.8|8446.3|8448|8446.7|8444.6|8443.4|627
1657675800000|2022-07-13 01:30:00|8447.7|8446.2|8446.7|8445.2|8447.8|8446.7|8445.8|8444.5|595
1657676100000|2022-07-13 01:35:00|8446.8|8445.3|8446.1|8444.6|8448.6|8447.3|8445.6|8444.5|729
1657676400000|2022-07-13 01:40:00|8446.2|8444.7|8444|8442.5|8446.2|8444.9|8443.6|8442.4|666
1657676700000|2022-07-13 01:45:00|8443.8|8442.9|8444.4|8442.9|8445.1|8443.7|8443.2|8442.2|493
1657677000000|2022-07-13 01:50:00|8444.5|8443|8444.8|8443.3|8445.3|8444|8444.1|8442.9|453
1657677300000|2022-07-13 01:55:00|8444.9|8443.4|8443.8|8442.3|8445|8443.8|8443.5|8442|522
1657677600000|2022-07-13 02:00:00|8443.9|8442.4|8442.7|8441.2|8444.1|8442.6|8441.6|8440.1|1013
1657677900000|2022-07-13 02:05:00|8442.8|8441.3|8442.2|8440.7|8443.3|8441.9|8441.2|8440|482
1657678200000|2022-07-13 02:10:00|8442.3|8440.8|8439.5|8438|8442.5|8441.1|8438.3|8437.1|612
1657678500000|2022-07-13 02:15:00|8439.4|8437.9|8438.4|8436.9|8440.2|8439.1|8438.1|8436.8|630
1657678800000|2022-07-13 02:20:00|8438.3|8436.8|8438.7|8437.8|8439.1|8437.9|8437.2|8436|542
1657679100000|2022-07-13 02:25:00|8438.8|8437.9|8439.8|8438.9|8440.7|8439.6|8438.7|8437.6|550
1657679400000|2022-07-13 02:30:00|8439.9|8439|8437.6|8436.1|8440.5|8439|8437|8435.9|537
1657679700000|2022-07-13 02:35:00|8437.5|8436|8433.8|8432.9|8437.7|8436.5|8433.1|8432.2|602
1657680000000|2022-07-13 02:40:00|8434.1|8432.6|8431.7|8430.2|8434.7|8433.5|8430.7|8429.5|509
1657680300000|2022-07-13 02:45:00|8431.6|8430.1|8430.3|8428.8|8432.4|8431.2|8429.5|8428.3|438
1657680600000|2022-07-13 02:50:00|8430.2|8428.7|8430.2|8429.3|8432.1|8430.7|8429.5|8428.3|620
1657680900000|2022-07-13 02:55:00|8430.3|8429.4|8431.2|8429.7|8431.9|8430.8|8429.9|8428.6|619
1657681200000|2022-07-13 03:00:00|8431.3|8429.8|8431|8429.5|8432.8|8431.6|8430.5|8429.2|711
1657681500000|2022-07-13 03:05:00|8431.1|8429.6|8430.3|8429.4|8432.5|8431|8430|8428.8|570
1657681800000|2022-07-13 03:10:00|8430.5|8429|8431|8429.5|8431.1|8430|8429|8428|431
1657682100000|2022-07-13 03:15:00|8430.9|8429.4|8432.3|8430.8|8432.3|8431.1|8430.3|8429|480
1657682400000|2022-07-13 03:20:00|8432.2|8430.7|8432.5|8431|8433.5|8432|8431.9|8430.7|391
1657682700000|2022-07-13 03:25:00|8432.6|8431.1|8432.7|8431.2|8433.2|8431.9|8432|8430.6|453
1657683000000|2022-07-13 03:30:00|8432.6|8431.1|8430.1|8428.6|8433.1|8431.9|8428.8|8427.4|559
1657683300000|2022-07-13 03:35:00|8430|8428.5|8427.3|8426.4|8430.6|8429.3|8426.6|8425.6|514
1657683600000|2022-07-13 03:40:00|8427.4|8426.5|8430.2|8428.7|8430.4|8429.3|8427.3|8426.1|487
1657683900000|2022-07-13 03:45:00|8430.1|8428.6|8430.4|8428.9|8431.6|8430.4|8429.7|8428.3|371
1657684200000|2022-07-13 03:50:00|8430.5|8429|8430.4|8428.9|8430.8|8429.7|8429.2|8428|570
1657684500000|2022-07-13 03:55:00|8430.3|8428.8|8430.6|8429.1|8430.7|8429.6|8429.6|8428.4|343
1657684800000|2022-07-13 04:00:00|8430.5|8429|8429.4|8428.5|8430.5|8429|8428.4|8427.3|288
1657685100000|2022-07-13 04:05:00|8429.5|8428.6|8429.5|8428|8430.9|8429.8|8429.1|8427.9|245
1657685400000|2022-07-13 04:10:00|8429.4|8427.9|8429.8|8428.3|8430.6|8429.5|8428.8|8427.5|280
1657685700000|2022-07-13 04:15:00|8430|8428.5|8429.5|8428|8430.3|8429.2|8429.2|8427.7|250
1657686000000|2022-07-13 04:20:00|8429.4|8427.9|8431|8429.5|8431.3|8430.3|8429.4|8427.9|275
1657686300000|2022-07-13 04:25:00|8430.9|8429.4|8431.4|8430.5|8432|8430.5|8430.5|8429.1|320
1657686600000|2022-07-13 04:30:00|8431.5|8430.6|8433.9|8432.4|8434|8432.9|8431.5|8430.1|339
1657686900000|2022-07-13 04:35:00|8434|8432.5|8435.2|8433.7|8435.3|8433.9|8433.4|8432.2|360
1657687200000|2022-07-13 04:40:00|8435.3|8433.8|8433.8|8432.3|8435.4|8433.9|8432.8|8431.5|347
1657687500000|2022-07-13 04:45:00|8433.6|8432.1|8434.2|8432.7|8434.4|8433.2|8433.4|8432.1|296
1657687800000|2022-07-13 04:50:00|8434.1|8432.6|8433.7|8432.2|8434.5|8433|8433.2|8431.7|479
1657688100000|2022-07-13 04:55:00|8433.8|8432.3|8433.1|8431.6|8434|8432.5|8432.2|8430.9|392
1657688400000|2022-07-13 05:00:00|8432.7|8431.8|8432.6|8431.1|8434|8432.8|8431.9|8430.6|468
1657688700000|2022-07-13 05:05:00|8432.7|8431.2|8431.9|8431|8432.9|8431.7|8431.7|8430.3|284
1657689000000|2022-07-13 05:10:00|8431.8|8430.9|8432.1|8430.6|8433.1|8431.9|8431.4|8430.3|362
1657689300000|2022-07-13 05:15:00|8432|8430.5|8430.9|8429.4|8432.7|8431.5|8429.8|8428.4|559
1657689600000|2022-07-13 05:20:00|8430.7|8429.2|8429.7|8428.2|8430.9|8429.4|8429.5|8428|443
1657689900000|2022-07-13 05:25:00|8429.6|8428.1|8428.6|8427.1|8429.6|8428.4|8426.8|8425.6|565
1657690200000|2022-07-13 05:30:00|8428.7|8427.2|8431.4|8429.9|8431.8|8430.6|8428.6|8427.2|556
1657690500000|2022-07-13 05:35:00|8431.5|8430|8433.5|8432|8433.8|8432.3|8431.1|8429.6|437
1657690800000|2022-07-13 05:40:00|8433.6|8432.1|8432.3|8430.8|8434.9|8433.7|8432.3|8430.8|411
1657691100000|2022-07-13 05:45:00|8432.4|8430.9|8434.2|8432.7|8434.7|8433.4|8432|8430.9|533
1657691400000|2022-07-13 05:50:00|8434.3|8432.8|8437.3|8435.8|8439.6|8438.6|8434|8432.5|731
1657691700000|2022-07-13 05:55:00|8437.4|8435.9|8439.9|8437.4|8444.4|8438.5|8436.4|8433.4|705
1657692000000|2022-07-13 06:00:00|8445.9|8434.9|8424.7|8423.2|8445.9|8436.4|8420.5|8418.7|1683
1657692300000|2022-07-13 06:05:00|8424.8|8423.3|8427.9|8426.4|8428.9|8427.4|8424.1|8422.6|1110
1657692600000|2022-07-13 06:10:00|8427.8|8426.3|8425.8|8424.3|8429.4|8427.9|8425.4|8423.9|887
1657692900000|2022-07-13 06:15:00|8426|8424.5|8425.1|8423.6|8428.1|8426.9|8423.6|8422.2|703
1657693200000|2022-07-13 06:20:00|8425.3|8423.8|8425.3|8424.4|8426.5|8425.4|8422.8|8421.4|574
1657693500000|2022-07-13 06:25:00|8425.2|8424.3|8425.5|8424|8427|8425.6|8424.2|8422.9|638
1657693800000|2022-07-13 06:30:00|8425.3|8423.8|8421.1|8420.2|8425.6|8424.3|8420.5|8419.5|827
1657694100000|2022-07-13 06:35:00|8421.2|8420.3|8421.6|8420.1|8423.2|8421.9|8420.4|8419.4|875
1657694400000|2022-07-13 06:40:00|8421.3|8420.4|8423.9|8422.4|8424.9|8423.2|8420.9|8419.7|572
1657694700000|2022-07-13 06:45:00|8423.8|8422.3|8421.2|8420.3|8424.7|8423.4|8421.2|8420|679
1657695000000|2022-07-13 06:50:00|8421.5|8420|8422.1|8421.2|8424|8422.8|8421|8420|564
1657695300000|2022-07-13 06:55:00|8422.2|8421.3|8421.1|8420.2|8422.5|8421.6|8420.5|8419.5|625
1657695600000|2022-07-13 07:00:00|8421.2|8420.3|8422.1|8421.2|8428.6|8427.4|8420.7|8419.5|1280
1657695900000|2022-07-13 07:05:00|8422.5|8421|8419.1|8418.2|8422.5|8421.2|8418.2|8417|979
1657696200000|2022-07-13 07:10:00|8419.3|8418.4|8417.8|8416.9|8419.7|8418.4|8416.7|8415.4|1005
1657696500000|2022-07-13 07:15:00|8417.7|8416.8|8414.8|8413.9|8419.4|8418.3|8414.5|8413.4|967
1657696800000|2022-07-13 07:20:00|8414.7|8413.8|8404.4|8403.5|8416|8414.9|8404.4|8403.2|943
1657697100000|2022-07-13 07:25:00|8404.8|8403.3|8412.8|8411.9|8413.8|8412.6|8403.7|8402.4|1081
1657697400000|2022-07-13 07:30:00|8412.7|8411.8|8417.1|8415.6|8419.1|8418|8412.2|8410.9|950
1657697700000|2022-07-13 07:35:00|8416.8|8415.9|8418.2|8416.7|8419.8|8418.6|8415.7|8414.4|946
1657698000000|2022-07-13 07:40:00|8418|8417.1|8418.3|8417.4|8420.9|8419.7|8416.6|8415.4|861
1657698300000|2022-07-13 07:45:00|8418.7|8417.2|8418.5|8417|8419.4|8418.1|8416.6|8415.4|868
1657698600000|2022-07-13 07:50:00|8418.7|8417.2|8421.1|8420.2|8421.5|8420.4|8415.8|8414.9|924
1657698900000|2022-07-13 07:55:00|8421.2|8420.3|8427.9|8427|8431.3|8430.1|8420|8418.8|1037
1657699200000|2022-07-13 08:00:00|8428.1|8427.2|8427.5|8426.6|8431.3|8429.8|8425.7|8424.5|858
1657699500000|2022-07-13 08:05:00|8427.6|8426.7|8425.7|8424.8|8429.3|8428.2|8424.9|8423.8|791
1657699800000|2022-07-13 08:10:00|8425.6|8424.7|8429.9|8428.4|8429.9|8428.6|8424.8|8423.5|699
1657700100000|2022-07-13 08:15:00|8429.8|8428.3|8427.3|8426.4|8429.9|8428.5|8426.7|8425.2|757
1657700400000|2022-07-13 08:20:00|8427.4|8426.5|8434.2|8432.7|8434.3|8433.1|8427|8425.9|857
1657700700000|2022-07-13 08:25:00|8433.9|8433|8434.4|8433.5|8435.3|8434.4|8431.4|8429.9|949
1657701000000|2022-07-13 08:30:00|8434.3|8433.4|8437|8435.5|8439.3|8438|8434|8433|1005
1657701300000|2022-07-13 08:35:00|8436.7|8435.8|8436.1|8435.2|8437.7|8436.8|8435|8433.9|793
1657701600000|2022-07-13 08:40:00|8436.4|8434.9|8435.7|8434.8|8437.6|8436.3|8435.3|8434.1|683
1657701900000|2022-07-13 08:45:00|8435.9|8435|8441.5|8440.6|8441.7|8440.7|8435.1|8434|868
1657702200000|2022-07-13 08:50:00|8441.9|8440.4|8441.6|8440.1|8442|8440.7|8439.2|8437.8|748
1657702500000|2022-07-13 08:55:00|8441.3|8440.4|8441.9|8440.4|8443.4|8442.3|8440.4|8439.3|846
1657702800000|2022-07-13 09:00:00|8442|8440.5|8441.2|8439.7|8443.2|8442|8439.6|8438.4|788
1657703100000|2022-07-13 09:05:00|8441.1|8439.6|8440.2|8439.3|8444.1|8442.9|8438.8|8437.9|733
1657703400000|2022-07-13 09:10:00|8440.3|8439.4|8441.9|8440.4|8441.9|8440.4|8437.9|8436.7|628
1657703700000|2022-07-13 09:15:00|8442.1|8440.6|8443|8442.1|8444.7|8443.5|8440.3|8439.1|636
1657704000000|2022-07-13 09:20:00|8442.9|8442|8443.9|8443|8444.4|8443.3|8442.1|8441|663
1657704300000|2022-07-13 09:25:00|8444|8442.5|8443.4|8442.5|8444.7|8443.7|8442.4|8441.3|543
1657704600000|2022-07-13 09:30:00|8443.3|8442.4|8445.5|8444|8448.6|8447.7|8443.1|8442.1|682
1657704900000|2022-07-13 09:35:00|8445.7|8444.2|8444.9|8444|8447|8445.9|8444.8|8443.6|476
1657705200000|2022-07-13 09:40:00|8445|8444.1|8443.2|8442.3|8445.4|8444.3|8442.4|8441.2|731
1657705500000|2022-07-13 09:45:00|8443.3|8442.4|8439|8438.1|8443.7|8442.5|8437.9|8436.6|655
1657705800000|2022-07-13 09:50:00|8438.9|8438|8439.8|8438.9|8442.3|8441|8438.9|8437.8|455
1657706100000|2022-07-13 09:55:00|8440.1|8438.6|8440.3|8438.8|8441.6|8440.4|8437|8435.9|611
1657706400000|2022-07-13 10:00:00|8440.2|8438.7|8438.7|8437.2|8441.4|8440.2|8437.5|8436.3|639
1657706700000|2022-07-13 10:05:00|8438.6|8437.1|8439.6|8438.1|8440|8438.8|8438.1|8436.9|554
1657707000000|2022-07-13 10:10:00|8439.5|8438|8437.5|8436|8439.9|8438.7|8437.2|8436|511
1657707300000|2022-07-13 10:15:00|8437.6|8436.1|8440.2|8439.3|8440.3|8439.3|8436.3|8435.2|571
1657707600000|2022-07-13 10:20:00|8440.1|8439.2|8441.5|8440.6|8443.4|8442.3|8439.3|8438.3|662
1657707900000|2022-07-13 10:25:00|8441.4|8440.5|8447.3|8445.8|8449.4|8447.9|8440.6|8439.6|887
1657708200000|2022-07-13 10:30:00|8447.2|8445.7|8448.6|8447.7|8448.8|8447.7|8444.8|8443.8|565
1657708500000|2022-07-13 10:35:00|8448.7|8447.8|8451.8|8450.3|8455|8453.5|8447.6|8446.5|766
1657708800000|2022-07-13 10:40:00|8451.7|8450.2|8443.1|8442.2|8452.4|8451.2|8441.9|8440.7|707
1657709100000|2022-07-13 10:45:00|8443|8442.1|8437.8|8436.9|8444.7|8443.5|8437.1|8436.2|703
1657709400000|2022-07-13 10:50:00|8437.7|8436.8|8439.7|8438.8|8440.8|8439.5|8436.2|8435.3|486
1657709700000|2022-07-13 10:55:00|8439.6|8438.7|8443.4|8442.5|8444.8|8443.6|8439.6|8438.7|642
1657710000000|2022-07-13 11:00:00|8443.7|8442.2|8444.2|8443.3|8445.5|8444.4|8441.9|8440.8|722
1657710300000|2022-07-13 11:05:00|8444.3|8443.4|8446|8445.1|8447.9|8446.7|8444.2|8442.9|633
1657710600000|2022-07-13 11:10:00|8445.9|8445|8442.7|8441.2|8446.2|8445|8440.7|8439.8|676
1657710900000|2022-07-13 11:15:00|8442.3|8441.4|8437.7|8436.2|8442.6|8441.6|8435.8|8434.9|609
1657711200000|2022-07-13 11:20:00|8437.8|8436.3|8434.9|8434|8437.8|8436.5|8432.6|8431.6|581
1657711500000|2022-07-13 11:25:00|8434.8|8433.9|8437|8436.1|8437.3|8436.2|8434.1|8433.1|583
1657711800000|2022-07-13 11:30:00|8437.3|8435.8|8436|8435.1|8438.2|8437.3|8435.9|8434.8|641
1657712100000|2022-07-13 11:35:00|8436.4|8434.9|8432.4|8430.9|8436.7|8435.6|8430.7|8429.5|845
1657712400000|2022-07-13 11:40:00|8432.5|8431|8435.6|8434.1|8436.2|8434.9|8431.8|8430.7|582
1657712700000|2022-07-13 11:45:00|8435.5|8434|8433.6|8432.1|8436|8434.5|8432.5|8431.3|639
1657713000000|2022-07-13 11:50:00|8433.4|8431.9|8434.6|8433.1|8436.5|8435.2|8432|8430.8|643
1657713300000|2022-07-13 11:55:00|8434.4|8433.5|8436.4|8434.9|8441.4|8440.1|8434.4|8433.4|957
1657713600000|2022-07-13 12:00:00|8436.6|8435.1|8437.7|8436.2|8438.3|8437.2|8434.4|8432.9|842
1657713900000|2022-07-13 12:05:00|8437.3|8436.4|8440.4|8438.9|8444.5|8443|8436.5|8435.4|905
1657714200000|2022-07-13 12:10:00|8440.5|8439|8437.8|8436.3|8440.5|8439.2|8436.4|8435|735
1657714500000|2022-07-13 12:15:00|8437.7|8436.2|8444.4|8443.5|8445.4|8443.9|8436.6|8435.4|682
1657714800000|2022-07-13 12:20:00|8444.6|8443.7|8448.1|8446.6|8450.6|8449.1|8444.1|8442.9|903
1657715100000|2022-07-13 12:25:00|8448.2|8446.7|8441.3|8434.5|8459.3|8456.4|8439.5|8434|1507
1657715400000|2022-07-13 12:30:00|8442|8433.2|8443.1|8441.6|8455.8|8444.8|8428.9|8425.2|2160
1657715700000|2022-07-13 12:35:00|8443.2|8441.7|8452.6|8451.7|8454.8|8453.3|8442.9|8441.4|1849
1657716000000|2022-07-13 12:40:00|8453|8451.5|8449.7|8448.2|8456.7|8455.2|8444.3|8442.8|1860
1657716300000|2022-07-13 12:45:00|8449.9|8448.4|8447.8|8446.3|8457.5|8455|8447|8445.5|1989
1657716600000|2022-07-13 12:50:00|8447.6|8446.1|8451.1|8449.6|8456|8454.4|8447.3|8445.8|1960
1657716900000|2022-07-13 12:55:00|8450.9|8449.4|8452.8|8451.3|8456.2|8454.7|8450|8448.5|1654
1657717200000|2022-07-13 13:00:00|8452.7|8451.2|8457.6|8456.1|8458.3|8457.4|8448.6|8447.3|1377
1657717500000|2022-07-13 13:05:00|8458|8456.5|8450.3|8448.8|8458.6|8457.6|8449.7|8448.2|1328
1657717800000|2022-07-13 13:10:00|8450.2|8448.7|8449.3|8447.8|8453|8451.2|8446|8444.5|1575
1657718100000|2022-07-13 13:15:00|8450|8448.5|8446|8444.5|8450.6|8449.1|8442.2|8440.7|1638
1657718400000|2022-07-13 13:20:00|8445.9|8444.4|8448.9|8447.4|8450.6|8449.1|8445.9|8444.4|1409
1657718700000|2022-07-13 13:25:00|8448.7|8447.2|8450.3|8448.8|8453.6|8452.2|8448.1|8446.6|1374
1657719000000|2022-07-13 13:30:00|8450.2|8448.7|8446.8|8445.3|8451.7|8450.2|8442.9|8441.4|1028
1657719300000|2022-07-13 13:35:00|8446.7|8445.2|8447.8|8446.3|8451.5|8450|8446|8444.5|826
1657719600000|2022-07-13 13:40:00|8447.7|8446.2|8442.1|8440.6|8448.4|8447|8439.9|8438.4|858
1657719900000|2022-07-13 13:45:00|8442.2|8440.7|8443.1|8441.6|8446.8|8445.3|8440|8438.5|1104
1657720200000|2022-07-13 13:50:00|8443|8441.5|8441.8|8440.3|8445.4|8443.9|8440.2|8438.7|1403
1657720500000|2022-07-13 13:55:00|8441.1|8439.6|8443.9|8442.4|8448.5|8447|8440.9|8439.4|1328
1657720800000|2022-07-13 14:00:00|8444.1|8442.6|8456.7|8455.2|8457|8455.5|8441.5|8439.9|1750
1657721100000|2022-07-13 14:05:00|8456.9|8455.4|8461.8|8460.3|8461.9|8460.6|8454.8|8453.3|1371
1657721400000|2022-07-13 14:10:00|8461.9|8460.4|8467.2|8465.7|8469|8467.5|8458.9|8457.4|1475
1657721700000|2022-07-13 14:15:00|8467.3|8465.8|8463.6|8462.1|8468.6|8467.1|8463|8461.8|1272
1657722000000|2022-07-13 14:20:00|8463.7|8462.2|8461.1|8459.6|8463.7|8462.4|8459|8457.7|1258
1657722300000|2022-07-13 14:25:00|8461|8459.5|8455.5|8454|8461.2|8459.7|8454.9|8453.7|1086
1657722600000|2022-07-13 14:30:00|8455.1|8454.2|8454.5|8453|8456.5|8455.3|8450.9|8449.5|1301
1657722900000|2022-07-13 14:35:00|8454.4|8452.9|8453.1|8451.6|8455.2|8454.1|8448.7|8447.6|1248
1657723200000|2022-07-13 14:40:00|8452.9|8451.4|8458.1|8456.6|8459.6|8458.2|8451.6|8450.1|1409
1657723500000|2022-07-13 14:45:00|8458|8456.5|8461.2|8459.7|8464.6|8462.8|8457|8455.8|1547
1657723800000|2022-07-13 14:50:00|8461.1|8459.6|8457.9|8456.4|8463.7|8462.6|8455.2|8453.7|1399
1657724100000|2022-07-13 14:55:00|8458.2|8456.7|8460.8|8459.3|8461.9|8460.6|8455.5|8454.1|1473
1657724400000|2022-07-13 15:00:00|8460.7|8459.2|8458.2|8456.7|8463.9|8462.7|8457.7|8456.4|1349
1657724700000|2022-07-13 15:05:00|8458.3|8456.8|8457.3|8455.8|8459.6|8458.2|8456.1|8454.9|1107
1657725000000|2022-07-13 15:10:00|8457.2|8455.7|8457.2|8455.7|8458.4|8457.3|8455.9|8454.6|959
1657725300000|2022-07-13 15:15:00|8457|8455.5|8459.1|8457.6|8460.9|8459.4|8456.8|8455.3|757
1657725600000|2022-07-13 15:20:00|8459.2|8457.7|8458.5|8457|8460.2|8458.7|8456.5|8455.3|888
1657725900000|2022-07-13 15:25:00|8458.4|8456.9|8461.7|8460.2|8462.6|8461.3|8458.1|8456.9|886
1657726200000|2022-07-13 15:30:00|8461.8|8460.3|8465.9|8465|8466.6|8465.4|8461.5|8460.2|928
1657726500000|2022-07-13 15:35:00|8465.6|8464.7|8462.9|8461.4|8466|8465.1|8462.3|8461|697
1657726800000|2022-07-13 15:40:00|8463|8461.5|8463.7|8462.8|8465|8463.6|8461.6|8460.3|762
1657727100000|2022-07-13 15:45:00|8464|8462.5|8464|8463.1|8465.4|8464.2|8462.9|8461.7|726
1657727400000|2022-07-13 15:50:00|8464.1|8463.2|8458.8|8457.9|8465.5|8464.2|8458.8|8457.7|703
1657727700000|2022-07-13 15:55:00|8458.9|8458|8458.1|8457.2|8461.1|8459.9|8457.4|8456.3|757
1657728000000|2022-07-13 16:00:00|8458|8457.1|8461.6|8460.1|8461.6|8460.4|8457.9|8456.7|659
1657728300000|2022-07-13 16:05:00|8461.7|8460.2|8459.2|8458.3|8463.8|8462.9|8459.2|8458|560
1657728600000|2022-07-13 16:10:00|8459|8458.1|8459.1|8458.2|8460.9|8459.8|8457.7|8456.5|613
1657728900000|2022-07-13 16:15:00|8459.2|8458.3|8460.3|8458.8|8462.2|8461|8458.8|8457.4|580
1657729200000|2022-07-13 16:20:00|8459.9|8459|8455.8|8454.3|8460.3|8459.2|8455.5|8454.3|620
1657729500000|2022-07-13 16:25:00|8455.5|8454.6|8457.7|8456.8|8458|8456.9|8454.4|8453.5|600
1657729800000|2022-07-13 16:30:00|8457.5|8456.6|8457.7|8456.8|8459.4|8458.2|8455.3|8454.2|626
1657730100000|2022-07-13 16:35:00|8457.8|8456.9|8458.2|8457.3|8460.2|8459|8457.5|8456.3|597
1657730400000|2022-07-13 16:40:00|8458.1|8457.2|8458.3|8457.4|8460.5|8459|8456.7|8455.7|764
1657730700000|2022-07-13 16:45:00|8458.7|8457.2|8461.2|8460.3|8461.6|8460.5|8457.6|8456.5|669
1657731000000|2022-07-13 16:50:00|8461.1|8460.2|8458.5|8457.6|8462.8|8461.8|8458.3|8457|585
1657731300000|2022-07-13 16:55:00|8458.4|8457.5|8457.7|8456.8|8460.3|8459.4|8457.7|8456.6|654
1657731600000|2022-07-13 17:00:00|8457.9|8457|8454.8|8453.9|8459.5|8458.3|8454.2|8453|891
1657731900000|2022-07-13 17:05:00|8454.7|8453.8|8456|8455.1|8457.1|8455.7|8453.9|8452.9|768
1657732200000|2022-07-13 17:10:00|8455.8|8454.9|8451.6|8450.1|8456.4|8455.1|8451.1|8449.7|766
1657732500000|2022-07-13 17:15:00|8451.5|8450|8452|8450.5|8453.5|8452.3|8450.4|8449|932
1657732800000|2022-07-13 17:20:00|8452.1|8450.6|8454.9|8454|8456.3|8455.1|8451.6|8450.4|612
1657733100000|2022-07-13 17:25:00|8455|8454.1|8455.9|8454.4|8456.9|8455.7|8453.7|8452.5|592
1657733400000|2022-07-13 17:30:00|8456|8454.5|8456.8|8455.9|8458.5|8457.5|8455.5|8454.4|525
1657733700000|2022-07-13 17:35:00|8456.9|8456|8455.1|8454.2|8457.3|8456.1|8455|8453.8|462
1657734000000|2022-07-13 17:40:00|8455.4|8453.9|8456.3|8454.8|8457.6|8456.2|8454.9|8453.9|589
1657734300000|2022-07-13 17:45:00|8456.4|8454.9|8457.1|8456.2|8457.9|8456.7|8456.2|8454.8|330
1657734600000|2022-07-13 17:50:00|8457|8456.1|8456.4|8455.5|8458.4|8457.2|8456.1|8454.9|375
1657734900000|2022-07-13 17:55:00|8456.5|8455.6|8457.1|8455.6|8457.5|8456.4|8455.8|8454.8|377
1657735200000|2022-07-13 18:00:00|8457.2|8455.7|8457.2|8456.3|8457.8|8456.6|8453.5|8452|1277
1657735500000|2022-07-13 18:05:00|8457.6|8456.1|8457.6|8456.1|8458.1|8456.7|8455.3|8453.8|755
1657735800000|2022-07-13 18:10:00|8457.4|8456.5|8457.6|8456.1|8458.4|8457.2|8456|8454.8|866
1657736100000|2022-07-13 18:15:00|8457.7|8456.2|8455|8453.5|8458.6|8457.3|8454.5|8453.5|699
1657736400000|2022-07-13 18:20:00|8454.9|8453.4|8456.7|8455.2|8456.8|8455.9|8454.6|8453.4|599
1657736700000|2022-07-13 18:25:00|8456.1|8455|8454.5|8453|8456.6|8455.3|8453.4|8452.1|679
1657737000000|2022-07-13 18:30:00|8454.4|8452.9|8453|8451.5|8455|8453.7|8452.4|8451.2|527
1657737300000|2022-07-13 18:35:00|8452.9|8451.4|8454|8452.5|8454.6|8453.3|8452|8450.7|426
1657737600000|2022-07-13 18:40:00|8453.9|8452.4|8455.1|8454.2|8455.6|8454.4|8453.4|8452.3|511
1657737900000|2022-07-13 18:45:00|8455.2|8454.3|8453.1|8451.6|8456.5|8455.5|8452.9|8451.5|580
1657738200000|2022-07-13 18:50:00|8452.8|8451.9|8454.6|8453.7|8454.9|8453.8|8452.8|8451.4|383
1657738500000|2022-07-13 18:55:00|8454.9|8453.4|8452.3|8451.4|8455.6|8454.3|8452.3|8451|558
1657738800000|2022-07-13 19:00:00|8452.6|8451.1|8454.1|8452.6|8455.2|8453.7|8451.5|8450|601
1657739100000|2022-07-13 19:05:00|8454|8452.5|8456.1|8455.2|8456.3|8455.3|8453.6|8452.2|446
1657739400000|2022-07-13 19:10:00|8456.5|8455|8455.6|8454.1|8457.4|8456|8455.5|8454|369
1657739700000|2022-07-13 19:15:00|8455.5|8454|8457.7|8456.2|8457.9|8456.5|8455.4|8454|313
1657740000000|2022-07-13 19:20:00|8457.6|8456.1|8457.7|8456.2|8458.3|8456.8|8456|8454.7|407
1657740300000|2022-07-13 19:25:00|8457.8|8456.3|8455.9|8454.4|8458.3|8457.1|8455.9|8454.4|430
1657740600000|2022-07-13 19:30:00|8456.1|8454.6|8457.9|8457|8458.7|8457.2|8455.8|8454.3|430
1657740900000|2022-07-13 19:35:00|8458|8457.1|8457.9|8457|8459|8457.8|8457.7|8456.3|328
1657741200000|2022-07-13 19:40:00|8458|8457.1|8458.8|8457.3|8459.7|8458.5|8457.3|8456|422
1657741500000|2022-07-13 19:45:00|8458.6|8457.1|8456.9|8455.4|8459.1|8457.9|8456.4|8455.1|444
1657741800000|2022-07-13 19:50:00|8456.8|8455.3|8458.5|8457|8459.1|8457.6|8455.7|8454.7|482
1657742100000|2022-07-13 19:55:00|8458.6|8457.1|8458.7|8457.2|8459.6|8458.3|8457.5|8456.3|402
1657742400000|2022-07-13 20:00:00|8458.6|8457.1|8458.7|8457.2|8460.8|8459.3|8457.1|8455.6|419
1657742700000|2022-07-13 20:05:00|8458.6|8457.1|8458.9|8457.4|8459.5|8458|8457.2|8455.7|264
1657743000000|2022-07-13 20:10:00|8459|8457.5|8457.8|8456.3|8459.3|8457.8|8456.5|8455|274
1657743300000|2022-07-13 20:15:00|8457.7|8456.2|8458.2|8456.7|8458.4|8457.2|8456.8|8455.5|203
1657743600000|2022-07-13 20:20:00|8458.1|8456.6|8457.9|8456.4|8458.9|8457.4|8457.3|8456.1|210
1657743900000|2022-07-13 20:25:00|8458.1|8456.6|8458.7|8457.2|8459.5|8458|8458|8456.6|261
1657744200000|2022-07-13 20:30:00|8458.9|8457.4|8460|8458.5|8460.8|8459.6|8458.2|8457.1|293
1657744500000|2022-07-13 20:35:00|8459.7|8458.2|8461.4|8459.9|8461.6|8460.2|8459.5|8458.1|184
1657744800000|2022-07-13 20:40:00|8461.9|8460.4|8460.1|8458.6|8461.9|8460.4|8458.7|8457.2|224
1657745100000|2022-07-13 20:45:00|8460.2|8458.7|8459.5|8458|8460.2|8458.7|8457|8455.5|257
1657745400000|2022-07-13 20:50:00|8459.4|8457.9|8459.3|8457.8|8462.2|8458.8|8459.2|8457.6|148
1657745700000|2022-07-13 20:55:00|8459.2|8457.7|8462.5|8456|8464.7|8459|8458.7|8454.4|502
1657746000000|2022-07-13 21:00:00|8465.1|8454.1|8462.2|8451.2|8466.1|8455.1|8461.2|8450.2|64
1657746300000|2022-07-13 21:05:00|8461.4|8450.4|8463|8452|8463.8|8452.8|8460.9|8449.9|61
1657746600000|2022-07-13 21:10:00|8462.9|8451.9|8462.9|8451.9|8464.9|8453.9|8461.1|8450.1|161
1657746900000|2022-07-13 21:15:00|8461.2|8453|8463|8453.7|8464.9|8456|8459.9|8450.2|259
1657747200000|2022-07-13 21:20:00|8464.1|8453.8|8462.2|8453.8|8465.1|8455.9|8460.2|8452.5|319
1657747500000|2022-07-13 21:25:00|8461.6|8453.9|8461.1|8453.9|8464.6|8458.4|8460.9|8451.7|203
1657747800000|2022-07-13 21:30:00|8461.3|8453.5|8464.8|8453.9|8465.6|8457.8|8460.5|8451.4|288
1657748100000|2022-07-13 21:35:00|8464|8454.8|8462.3|8453.9|8466|8457.6|8461.1|8451.7|1133
1657748400000|2022-07-13 21:40:00|8461.8|8454.2|8462.2|8454.8|8464.1|8456.3|8461.2|8451.2|211
1657748700000|2022-07-13 21:45:00|8460.9|8454.9|8460.7|8455|8463.1|8458.7|8460.6|8453.8|146
1657749000000|2022-07-13 21:50:00|8460.5|8456|8461.8|8456|8462.4|8458.1|8460.5|8454.2|365
1657749300000|2022-07-13 21:55:00|8461.6|8456.7|8462|8453.2|8468.6|8457.6|8458.7|8450.4|324
1657749600000|2022-07-13 22:00:00|8459.4|8452.9|8458.6|8456|8466.9|8457.9|8457.9|8452.6|972
1657749900000|2022-07-13 22:05:00|8458.8|8455.7|8458.7|8456.1|8459.8|8457.4|8458.1|8455.5|522
1657750200000|2022-07-13 22:10:00|8458.8|8456.2|8458.8|8456.6|8459.4|8457.3|8458.2|8455.7|694
1657750500000|2022-07-13 22:15:00|8458.4|8456.9|8458.6|8457.1|8459.5|8457.5|8458.3|8456.1|290
1657750800000|2022-07-13 22:20:00|8458.7|8457.2|8458.1|8456.6|8459.5|8457.5|8458.1|8455.9|310
1657751100000|2022-07-13 22:25:00|8458|8456.5|8458.6|8457.1|8459.7|8457.4|8458|8456.2|285
1657751400000|2022-07-13 22:30:00|8458.9|8457.4|8459.9|8457.4|8461.2|8459.4|8458.4|8456.3|539
1657751700000|2022-07-13 22:35:00|8459.4|8457.9|8460.6|8458.1|8460.9|8459|8457.9|8456.2|638
1657752000000|2022-07-13 22:40:00|8460.1|8458.6|8459.3|8457.8|8460.8|8458.8|8458.6|8456.5|559
1657752300000|2022-07-13 22:45:00|8459.4|8457.9|8459.2|8457.7|8460.3|8458.5|8458.7|8456.7|435
1657752600000|2022-07-13 22:50:00|8459.3|8457.8|8461.3|8459|8462.3|8460.3|8459.3|8457.8|399
1657752900000|2022-07-13 22:55:00|8461.2|8458.9|8462.4|8460.9|8464|8462.2|8460.9|8458.9|471
1657753200000|2022-07-13 23:00:00|8462.7|8460.4|8462.5|8461|8464.4|8462.8|8461.6|8459.9|389
1657753500000|2022-07-13 23:05:00|8462.4|8460.9|8461.9|8460.4|8463.1|8461.6|8461.2|8459.7|293
1657753800000|2022-07-13 23:10:00|8461.8|8460.3|8462.3|8460.8|8463.6|8462.1|8461.8|8460.3|353
1657754100000|2022-07-13 23:15:00|8462.4|8460.9|8461.9|8460.4|8463.1|8461.6|8461.3|8459.8|412
1657754400000|2022-07-13 23:20:00|8462|8460.5|8461.1|8459.6|8462.3|8460.8|8460.9|8459.4|306
1657754700000|2022-07-13 23:25:00|8461|8459.5|8461.3|8459.8|8462.1|8460.6|8460.9|8459.4|284
1657755000000|2022-07-13 23:30:00|8461.4|8459.9|8461.6|8460.1|8461.8|8460.3|8460.8|8459.4|276
1657755300000|2022-07-13 23:35:00|8461.7|8460.2|8463.8|8462.3|8464.5|8463|8461.6|8460.1|378
1657755600000|2022-07-13 23:40:00|8463.7|8462.2|8462.6|8461.1|8464.9|8463.4|8462.5|8461|380
1657755900000|2022-07-13 23:45:00|8462.7|8461.2|8460.4|8458.9|8463.4|8461.9|8460.3|8458.8|395
1657756200000|2022-07-13 23:50:00|8460.2|8459.3|8460.3|8458.8|8461.7|8460.2|8459.3|8458|469
1657756500000|2022-07-13 23:55:00|8460.4|8458.9|8458.6|8457.1|8460.5|8459|8457|8455.6|572
1657756800000|2022-07-14 00:00:00|8458.7|8457.2|8460.8|8459.9|8461.4|8460.1|8458.2|8457.1|941
1657757100000|2022-07-14 00:05:00|8460.9|8460|8462.4|8460.9|8462.5|8461|8460.5|8459.4|661
1657757400000|2022-07-14 00:10:00|8462.3|8460.8|8462|8460.5|8463|8461.5|8461.5|8460.2|559
1657757700000|2022-07-14 00:15:00|8461.9|8460.4|8462.4|8460.9|8462.9|8461.4|8460.8|8459.4|514
1657758000000|2022-07-14 00:20:00|8462.5|8461|8462.3|8460.8|8463.1|8461.7|8461.5|8460|641
1657758300000|2022-07-14 00:25:00|8462.2|8460.7|8459.3|8457.8|8462.4|8460.9|8459.2|8457.8|766
1657758600000|2022-07-14 00:30:00|8459.4|8457.9|8458.8|8457.3|8459.4|8457.9|8457.4|8456.1|540
1657758900000|2022-07-14 00:35:00|8458.7|8457.2|8456.8|8455.3|8459.8|8458.5|8456.4|8454.9|583
1657759200000|2022-07-14 00:40:00|8456.9|8455.4|8457.3|8455.8|8458.6|8457.5|8456.4|8455.1|626
1657759500000|2022-07-14 00:45:00|8457.2|8455.7|8457.7|8456.8|8458.5|8457.2|8456.6|8455.1|424
1657759800000|2022-07-14 00:50:00|8457.8|8456.9|8455.8|8454.3|8459.2|8458.1|8454.5|8453|783
1657760100000|2022-07-14 00:55:00|8456.3|8454.8|8452.4|8450.9|8456.3|8454.8|8451.9|8450.7|613
1657760400000|2022-07-14 01:00:00|8452.1|8451.2|8452.7|8451.8|8454|8452.6|8452.1|8450.9|560
1657760700000|2022-07-14 01:05:00|8453|8451.5|8452.1|8451.2|8453.8|8452.6|8451.9|8450.6|525
1657761000000|2022-07-14 01:10:00|8452.3|8451.4|8450|8448.5|8453.1|8451.6|8449.3|8448.1|608
1657761300000|2022-07-14 01:15:00|8449.9|8448.4|8449.5|8448.6|8451.1|8449.8|8449|8447.7|609
1657761600000|2022-07-14 01:20:00|8449.4|8448.5|8451.6|8450.1|8452.4|8451|8449.4|8447.9|586
1657761900000|2022-07-14 01:25:00|8451.5|8450|8453.7|8452.2|8454.1|8452.6|8450.2|8448.7|451
1657762200000|2022-07-14 01:30:00|8453.6|8452.1|8454.7|8453.2|8455.1|8453.6|8451.9|8450.4|1101
1657762500000|2022-07-14 01:35:00|8454.9|8453.4|8452.7|8451.2|8455.1|8453.6|8452.4|8451.1|838
1657762800000|2022-07-14 01:40:00|8452.6|8451.1|8451.5|8450|8453.4|8452.2|8450.8|8449.5|710
1657763100000|2022-07-14 01:45:00|8451.4|8449.9|8453|8452.1|8453.5|8452.3|8451|8449.7|486
1657763400000|2022-07-14 01:50:00|8453.1|8452.2|8453.9|8452.4|8454.7|8453.4|8452.7|8451.6|513
1657763700000|2022-07-14 01:55:00|8454|8452.5|8450.5|8449|8454|8452.6|8448.7|8447.4|713
1657764000000|2022-07-14 02:00:00|8450.4|8448.9|8447.8|8446.9|8450.4|8449.1|8447.2|8446|699
1657764300000|2022-07-14 02:05:00|8447.9|8447|8450.1|8448.6|8450.2|8449.1|8447.8|8446.7|522
1657764600000|2022-07-14 02:10:00|8450|8448.5|8447.9|8446.4|8450.6|8449.5|8447.2|8446|540
1657764900000|2022-07-14 02:15:00|8448|8446.5|8447.7|8446.2|8448.7|8447.2|8447.1|8445.7|480
1657765200000|2022-07-14 02:20:00|8447.9|8446.4|8447.9|8446.4|8448.8|8447.6|8447.6|8446.4|361
1657765500000|2022-07-14 02:25:00|8448|8446.5|8448.7|8447.2|8448.9|8447.4|8447.4|8445.9|777
1657765800000|2022-07-14 02:30:00|8448.6|8447.1|8447.8|8446.9|8449.5|8448.1|8447.7|8446.7|645
1657766100000|2022-07-14 02:35:00|8447.7|8446.8|8446.6|8445.1|8448.1|8447|8445.7|8444.4|710
1657766400000|2022-07-14 02:40:00|8446.5|8445|8447.8|8446.9|8448.4|8447.2|8446.1|8444.9|699
1657766700000|2022-07-14 02:45:00|8448.1|8446.6|8448.6|8447.1|8449|8447.8|8447.5|8446.3|541
1657767000000|2022-07-14 02:50:00|8448.5|8447|8448|8446.5|8449.6|8448.1|8447.3|8446.1|486
1657767300000|2022-07-14 02:55:00|8448.1|8446.6|8442|8441.1|8448.1|8446.7|8441.4|8440.5|622
1657767600000|2022-07-14 03:00:00|8441.9|8441|8442.3|8441.4|8443.5|8442.3|8441|8439.8|635
1657767900000|2022-07-14 03:05:00|8442.2|8441.3|8444|8442.5|8444.3|8443.2|8442|8440.6|582
1657768200000|2022-07-14 03:10:00|8444.1|8442.6|8444.8|8443.3|8445.4|8444.1|8443.9|8442.5|420
1657768500000|2022-07-14 03:15:00|8444.9|8443.4|8445.6|8444.1|8446.6|8445.1|8444.8|8443.3|354
1657768800000|2022-07-14 03:20:00|8445.7|8444.2|8447.2|8445.7|8447.6|8446.1|8444.9|8443.8|399
1657769100000|2022-07-14 03:25:00|8447.1|8445.6|8448.4|8446.9|8449|8447.8|8447|8445.5|357
1657769400000|2022-07-14 03:30:00|8448.3|8446.8|8449.6|8448.1|8450|8448.9|8447.6|8446.3|422
1657769700000|2022-07-14 03:35:00|8449.8|8448.3|8450.1|8449.2|8450.6|8449.4|8448.9|8447.4|385
1657770000000|2022-07-14 03:40:00|8450.2|8449.3|8449.5|8448|8450.9|8449.8|8448.6|8447.4|496
1657770300000|2022-07-14 03:45:00|8449.4|8447.9|8450|8448.5|8450.6|8449.4|8448.6|8447.7|355
1657770600000|2022-07-14 03:50:00|8449.9|8448.4|8452.8|8451.3|8453|8451.8|8449.5|8448.2|289
1657770900000|2022-07-14 03:55:00|8452.9|8451.4|8452|8450.5|8453.3|8452.1|8451.7|8450.5|325
1657771200000|2022-07-14 04:00:00|8451.9|8450.4|8452.2|8450.7|8453.6|8452.5|8451.8|8450.3|354
1657771500000|2022-07-14 04:05:00|8452.3|8450.8|8452.9|8452|8453.3|8452.1|8451.4|8450.1|282
1657771800000|2022-07-14 04:10:00|8452.8|8451.9|8452.9|8451.4|8453.4|8452.2|8452.4|8451.1|312
1657772100000|2022-07-14 04:15:00|8452.6|8451.1|8451.7|8450.2|8453|8451.8|8451.2|8450|312
1657772400000|2022-07-14 04:20:00|8451.6|8450.1|8453.3|8451.8|8453.3|8452|8451.4|8450|287
1657772700000|2022-07-14 04:25:00|8453.2|8451.7|8453.1|8451.6|8453.9|8452.7|8451.7|8450.5|344
1657773000000|2022-07-14 04:30:00|8453|8451.5|8452.7|8451.2|8453.6|8452.5|8452.1|8450.9|283
1657773300000|2022-07-14 04:35:00|8452.8|8451.3|8452.8|8451.3|8453.7|8452.6|8451.8|8450.7|309
1657773600000|2022-07-14 04:40:00|8452.9|8451.4|8451.2|8450.3|8453|8451.9|8451.2|8450|237
1657773900000|2022-07-14 04:45:00|8451.3|8450.4|8452|8450.5|8453.1|8451.6|8451.1|8449.6|582
1657774200000|2022-07-14 04:50:00|8451.9|8450.4|8450.9|8450|8452|8450.7|8450.2|8449|319
1657774500000|2022-07-14 04:55:00|8451|8450.1|8451.2|8449.7|8452.6|8451.5|8450|8448.8|406
1657774800000|2022-07-14 05:00:00|8451.3|8449.8|8449|8448.1|8451.3|8450|8448.9|8447.8|476
1657775100000|2022-07-14 05:05:00|8448.9|8448|8450|8448.5|8450.4|8449.1|8448.7|8447.5|419
1657775400000|2022-07-14 05:10:00|8449.9|8448.4|8449.1|8447.6|8450.4|8449|8448.5|8447.2|252
1657775700000|2022-07-14 05:15:00|8449.3|8447.8|8451.2|8449.7|8451.4|8450.1|8449.2|8447.8|365
1657776000000|2022-07-14 05:20:00|8451.3|8449.8|8452.8|8451.3|8453.3|8452.1|8450.9|8449.4|480
1657776300000|2022-07-14 05:25:00|8452.9|8451.4|8454.4|8452.9|8454.6|8453.2|8452.1|8451|419
1657776600000|2022-07-14 05:30:00|8454.5|8453|8452.5|8451|8455.4|8454.2|8452.1|8450.7|500
1657776900000|2022-07-14 05:35:00|8452.4|8450.9|8455|8454.1|8455.9|8454.7|8452.4|8450.9|454
1657777200000|2022-07-14 05:40:00|8454.9|8454|8454.6|8453.1|8455.3|8454.4|8453.1|8451.8|516
1657777500000|2022-07-14 05:45:00|8454.7|8453.2|8454.5|8453|8454.7|8453.5|8452.9|8451.5|515
1657777800000|2022-07-14 05:50:00|8454.4|8452.9|8455.5|8454.6|8457.6|8456.5|8453.8|8452.7|562
1657778100000|2022-07-14 05:55:00|8455.4|8454.5|8454|8452.5|8456.3|8455.4|8453.5|8452.3|556
1657778400000|2022-07-14 06:00:00|8453.9|8452.4|8457.9|8457|8459.2|8458|8453.9|8452.4|855
1657778700000|2022-07-14 06:05:00|8457.8|8456.9|8457|8456.1|8459.4|8458.4|8455.6|8454.4|659
1657779000000|2022-07-14 06:10:00|8457.1|8456.2|8459.2|8458.3|8459.2|8458.3|8456.4|8454.9|816
1657779300000|2022-07-14 06:15:00|8459.1|8458.2|8463.9|8463|8465|8463.9|8458.3|8457.2|690
1657779600000|2022-07-14 06:20:00|8463.8|8462.9|8466.8|8465.3|8468.3|8467.1|8460.9|8459.7|711
1657779900000|2022-07-14 06:25:00|8466.7|8465.2|8465.3|8463.8|8467.3|8466.1|8463.3|8462.1|684
1657780200000|2022-07-14 06:30:00|8465|8464.1|8460.2|8459.3|8465.6|8464.3|8458.9|8457.7|750
1657780500000|2022-07-14 06:35:00|8460.6|8459.1|8461.4|8460.5|8462.4|8461.2|8458.5|8457.3|800
1657780800000|2022-07-14 06:40:00|8461.3|8460.4|8456.5|8455|8462.6|8461.6|8455.6|8454.4|905
1657781100000|2022-07-14 06:45:00|8456.6|8455.1|8457.4|8456.5|8458.1|8457|8455.4|8454.4|651
1657781400000|2022-07-14 06:50:00|8457.7|8456.2|8455.4|8454.5|8457.7|8456.5|8453.3|8452.4|949
1657781700000|2022-07-14 06:55:00|8455.3|8454.4|8454.3|8453.4|8455.8|8454.9|8451.7|8450.6|812
1657782000000|2022-07-14 07:00:00|8454.2|8453.3|8455.3|8454.4|8456.4|8455.1|8448.3|8447.1|1261
1657782300000|2022-07-14 07:05:00|8455.4|8454.5|8457|8456.1|8463.7|8462.6|8455.2|8453.9|1191
1657782600000|2022-07-14 07:10:00|8457.1|8456.2|8458.8|8457.9|8460|8458.8|8455.5|8454.6|1015
1657782900000|2022-07-14 07:15:00|8458.4|8457.5|8459.5|8458.6|8461|8460|8457.2|8456.1|901
1657783200000|2022-07-14 07:20:00|8459.6|8458.7|8451.9|8451|8459.9|8458.7|8450.9|8450|952
1657783500000|2022-07-14 07:25:00|8451.8|8450.9|8452.1|8451.2|8456.5|8455.6|8451.2|8450|931
1657783800000|2022-07-14 07:30:00|8451.9|8451|8452.3|8450.8|8455.5|8454.6|8451.5|8450.4|866
1657784100000|2022-07-14 07:35:00|8451.9|8451|8458.7|8457.8|8460.9|8459.9|8451.8|8450.7|968
1657784400000|2022-07-14 07:40:00|8458.6|8457.7|8456.6|8455.7|8460.6|8459.6|8456.4|8455.3|921
1657784700000|2022-07-14 07:45:00|8456.7|8455.8|8460.6|8459.7|8461.8|8460.6|8455.8|8454.9|849
1657785000000|2022-07-14 07:50:00|8460.7|8459.8|8457.8|8456.9|8461.9|8460.8|8457.7|8456.7|926
1657785300000|2022-07-14 07:55:00|8457.9|8457|8460|8458.5|8461.4|8460.3|8455|8454.1|988
1657785600000|2022-07-14 08:00:00|8459.6|8458.7|8459.8|8458.9|8461.8|8460.9|8458.4|8457.3|1023
1657785900000|2022-07-14 08:05:00|8460.3|8458.8|8460.5|8459.6|8463.2|8461.7|8459.1|8458.1|1072
1657786200000|2022-07-14 08:10:00|8460.4|8459.5|8461.3|8460.4|8462.7|8461.6|8459.8|8458.6|820
1657786500000|2022-07-14 08:15:00|8461.4|8460.5|8458.5|8457|8462.4|8461.4|8457.4|8456.2|917
1657786800000|2022-07-14 08:20:00|8458.6|8457.1|8459.5|8458.6|8461.1|8459.9|8457.1|8456|897
1657787100000|2022-07-14 08:25:00|8459.6|8458.7|8456.6|8455.7|8461.4|8460.4|8456.5|8455.2|891
1657787400000|2022-07-14 08:30:00|8456.7|8455.8|8459.4|8458.5|8460.8|8459.6|8456.6|8455.7|824
1657787700000|2022-07-14 08:35:00|8459.6|8458.7|8458.2|8457.3|8461|8460.1|8456.2|8455.3|931
1657788000000|2022-07-14 08:40:00|8458.3|8457.4|8461.2|8460.3|8462.8|8461.9|8458.3|8457.1|610
1657788300000|2022-07-14 08:45:00|8461.1|8460.2|8463.1|8462.2|8463.3|8462.3|8459.6|8458.5|774
1657788600000|2022-07-14 08:50:00|8463|8462.1|8464|8463.1|8466|8464.9|8461.4|8460.3|852
1657788900000|2022-07-14 08:55:00|8463.9|8463|8462.2|8460.7|8465.1|8464|8461.7|8460.5|759
1657789200000|2022-07-14 09:00:00|8462.3|8460.8|8460.4|8459.5|8463.2|8462|8458.9|8457.8|888
1657789500000|2022-07-14 09:05:00|8460.5|8459.6|8455.9|8454.4|8460.8|8459.8|8454.4|8453.4|784
1657789800000|2022-07-14 09:10:00|8455.5|8454.6|8458.1|8457.2|8459.5|8458.3|8455.5|8454.3|764
1657790100000|2022-07-14 09:15:00|8458|8457.1|8456.7|8455.2|8458.6|8457.3|8454.5|8453.3|968
1657790400000|2022-07-14 09:20:00|8456.8|8455.3|8459.2|8458.3|8461|8459.8|8456.1|8455|759
1657790700000|2022-07-14 09:25:00|8459.4|8457.9|8459.2|8458.3|8460.5|8459.2|8458|8456.9|939
1657791000000|2022-07-14 09:30:00|8459.1|8458.2|8461.3|8460.4|8462.7|8461.7|8458.9|8457.6|777
1657791300000|2022-07-14 09:35:00|8461.2|8460.3|8460.7|8459.2|8462.3|8461.1|8459.1|8458|781
1657791600000|2022-07-14 09:40:00|8460.6|8459.1|8458.5|8457|8460.7|8459.5|8455.5|8454.3|909
1657791900000|2022-07-14 09:45:00|8458.6|8457.1|8462.5|8461.6|8462.9|8462|8457|8455.9|694
1657792200000|2022-07-14 09:50:00|8462.4|8461.5|8462|8461.1|8465|8463.9|8460.6|8459.4|1007
1657792500000|2022-07-14 09:55:00|8461.7|8460.8|8464.6|8463.1|8464.7|8463.4|8460.2|8459.3|913
1657792800000|2022-07-14 10:00:00|8464.7|8463.2|8462.6|8461.1|8464.8|8463.6|8458.9|8457.8|774
1657793100000|2022-07-14 10:05:00|8462.3|8461.4|8462.2|8460.7|8463.9|8462.8|8458.8|8457.6|780
1657793400000|2022-07-14 10:10:00|8461.9|8461|8463.9|8462.4|8464|8462.6|8460.2|8458.9|795
1657793700000|2022-07-14 10:15:00|8464|8462.5|8460.2|8459.3|8464.8|8463.6|8459.1|8457.9|844
1657794000000|2022-07-14 10:20:00|8460.1|8459.2|8461.2|8460.3|8462.8|8461.9|8458.5|8457.3|832
1657794300000|2022-07-14 10:25:00|8461.3|8460.4|8463|8462.1|8465.2|8464.3|8460.7|8459.8|905
1657794600000|2022-07-14 10:30:00|8463.3|8461.8|8464.2|8462.7|8466.4|8465.3|8462.9|8461.7|676
1657794900000|2022-07-14 10:35:00|8464.3|8462.8|8459.9|8459|8464.7|8463.5|8457.6|8456.3|808
1657795200000|2022-07-14 10:40:00|8460|8459.1|8460.3|8458.8|8461.2|8460.3|8456.8|8455.9|746
1657795500000|2022-07-14 10:45:00|8460.4|8458.9|8464.5|8463.6|8466.3|8465.4|8459.8|8458.5|806
1657795800000|2022-07-14 10:50:00|8464.6|8463.7|8463.7|8462.8|8466.6|8465.5|8460.5|8459.6|867
1657796100000|2022-07-14 10:55:00|8463.8|8462.9|8468.1|8467.2|8469.7|8468.6|8461.5|8460.3|871
1657796400000|2022-07-14 11:00:00|8468.2|8467.3|8471.1|8470.2|8472|8471.1|8467.1|8466.2|897
1657796700000|2022-07-14 11:05:00|8471|8470.1|8468.3|8467.4|8472.4|8471.1|8467.4|8466.3|856
1657797000000|2022-07-14 11:10:00|8468.2|8467.3|8467|8466.1|8468.4|8467.3|8465.6|8464.5|636
1657797300000|2022-07-14 11:15:00|8466.9|8466|8467.3|8466.4|8471.8|8470.7|8466.8|8465.8|830
1657797600000|2022-07-14 11:20:00|8467.4|8466.5|8468.8|8467.9|8469.5|8468.4|8465.9|8464.8|738
1657797900000|2022-07-14 11:25:00|8468.7|8467.8|8470|8469.1|8470.5|8469.6|8467.2|8466|704
1657798200000|2022-07-14 11:30:00|8469.9|8469|8468.5|8467.6|8470.7|8469.6|8467.8|8466.6|995
1657798500000|2022-07-14 11:35:00|8468.9|8467.4|8471.3|8470.4|8471.9|8470.6|8468.2|8467.3|813
1657798800000|2022-07-14 11:40:00|8471.8|8470.3|8467.1|8466.2|8472|8470.9|8467|8465.8|981
1657799100000|2022-07-14 11:45:00|8467.2|8466.3|8465.7|8464.8|8467.3|8466.4|8464.1|8462.9|703
1657799400000|2022-07-14 11:50:00|8465.8|8464.9|8463.4|8462.5|8466.9|8465.9|8462.3|8461.1|785
1657799700000|2022-07-14 11:55:00|8463.5|8462.6|8465.5|8464|8466.2|8465.2|8463.1|8461.9|702
1657800000000|2022-07-14 12:00:00|8465.3|8463.8|8463.8|8462.9|8466|8464.5|8461.4|8460.3|746
1657800300000|2022-07-14 12:05:00|8463.9|8463|8460.7|8459.8|8464.2|8463.1|8460.7|8459.5|651
1657800600000|2022-07-14 12:10:00|8460.8|8459.9|8457|8455.5|8461.9|8460.8|8454.5|8453.4|833
1657800900000|2022-07-14 12:15:00|8456.7|8455.8|8457.2|8456.3|8457.9|8456.8|8455.7|8454.5|798
1657801200000|2022-07-14 12:20:00|8457.3|8456.4|8456.5|8455.6|8460.3|8459.3|8456.5|8455.6|750
1657801500000|2022-07-14 12:25:00|8456.6|8455.7|8457.3|8453.8|8457.4|8456.5|8454.8|8453.5|778
1657801800000|2022-07-14 12:30:00|8457.4|8453.4|8457.3|8455.8|8459.7|8458.2|8455.4|8452|1218
1657802100000|2022-07-14 12:35:00|8457.1|8455.6|8455.6|8454.1|8457.2|8456|8454.6|8453.3|1010
1657802400000|2022-07-14 12:40:00|8455.7|8454.2|8456.8|8455.3|8458.5|8457.2|8455|8453.5|938
1657802700000|2022-07-14 12:45:00|8456.5|8455.6|8455.9|8455|8458.5|8457.4|8454.4|8453.4|885
1657803000000|2022-07-14 12:50:00|8456|8455.1|8459.8|8458.9|8460.3|8459.3|8456|8454.9|985
1657803300000|2022-07-14 12:55:00|8459.7|8458.8|8468.2|8467.3|8469|8468.1|8459.7|8458.8|931
1657803600000|2022-07-14 13:00:00|8468.4|8467.5|8470.1|8469.2|8471.3|8470.2|8467.2|8466.3|930
1657803900000|2022-07-14 13:05:00|8470|8469.1|8475.8|8474.9|8476.2|8475.3|8467.7|8466.7|851
1657804200000|2022-07-14 13:10:00|8475.7|8474.8|8473.3|8472.4|8477.6|8476.3|8473.1|8471.9|848
1657804500000|2022-07-14 13:15:00|8473.2|8472.3|8471.7|8470.8|8476|8474.8|8470.1|8469.2|924
1657804800000|2022-07-14 13:20:00|8471.6|8470.7|8459.8|8458.3|8472|8471.1|8451.2|8449|1069
1657805100000|2022-07-14 13:25:00|8459.7|8458.2|8460.2|8458.7|8465|8463.6|8458|8456.5|1428
1657805400000|2022-07-14 13:30:00|8460.3|8458.8|8460.9|8459.4|8463.9|8462.7|8458.4|8456.9|1683
1657805700000|2022-07-14 13:35:00|8461.1|8459.6|8463.2|8461.7|8465.6|8464.1|8458.9|8457.4|1497
1657806000000|2022-07-14 13:40:00|8463|8461.5|8459.9|8458.4|8464.8|8463.3|8458.5|8457.1|1541
1657806300000|2022-07-14 13:45:00|8459.8|8458.3|8460.1|8458.6|8461.1|8459.6|8456.4|8455.2|1695
1657806600000|2022-07-14 13:50:00|8460.2|8458.7|8461.6|8460.1|8462|8460.7|8456.3|8454.9|1573
1657806900000|2022-07-14 13:55:00|8461.5|8460|8460.3|8458.8|8462.1|8460.6|8453.6|8452.3|1398
1657807200000|2022-07-14 14:00:00|8460.5|8459|8450.3|8448.8|8460.8|8459.3|8447.9|8446.8|1504
1657807500000|2022-07-14 14:05:00|8450.4|8448.9|8455.5|8454|8456.2|8454.8|8450.3|8448.9|1238
1657807800000|2022-07-14 14:10:00|8455.6|8454.1|8458.5|8457|8459.8|8458.3|8453.6|8452.1|1114
1657808100000|2022-07-14 14:15:00|8458.7|8457.2|8460.9|8459.4|8462.3|8461.4|8456.8|8455.6|969
1657808400000|2022-07-14 14:20:00|8461|8459.5|8463.4|8461.9|8467.5|8466.6|8460.5|8459|1276
1657808700000|2022-07-14 14:25:00|8463.6|8462.1|8470.9|8469.4|8471.3|8469.8|8463.1|8461.6|1361
1657809000000|2022-07-14 14:30:00|8470.8|8469.3|8472|8471.1|8473.8|8472.7|8470.5|8469.2|1124
1657809300000|2022-07-14 14:35:00|8472.3|8470.8|8474.4|8473.5|8476.7|8475.4|8470.8|8469.7|823
1657809600000|2022-07-14 14:40:00|8474.6|8473.7|8473.9|8472.4|8478|8477|8472.9|8471.9|954
1657809900000|2022-07-14 14:45:00|8474|8472.5|8479.8|8478.9|8480.7|8479.7|8470.5|8469.6|1027
1657810200000|2022-07-14 14:50:00|8479.7|8478.8|8481.3|8480.4|8482.8|8481.7|8477.5|8476.3|1057
1657810500000|2022-07-14 14:55:00|8481.5|8480|8482|8481.1|8483.5|8482.5|8479.8|8478.9|997
1657810800000|2022-07-14 15:00:00|8482.1|8481.2|8491|8489.5|8500.6|8497.5|8478.9|8477.6|1641
1657811100000|2022-07-14 15:05:00|8491.1|8489.6|8477.7|8476.2|8491.5|8490.3|8477|8475.5|1470
1657811400000|2022-07-14 15:10:00|8477.6|8476.1|8480.4|8478.9|8480.8|8479.5|8476.8|8475.6|1117
1657811700000|2022-07-14 15:15:00|8480.5|8479|8478.5|8477|8482.9|8481.6|8475.9|8474.6|1143
1657812000000|2022-07-14 15:20:00|8478.3|8476.8|8480.3|8479.4|8480.4|8479.5|8476.2|8474.9|975
1657812300000|2022-07-14 15:25:00|8480.2|8479.3|8481.1|8480.2|8482.3|8481.4|8478.6|8477.3|840
1657812600000|2022-07-14 15:30:00|8481.2|8480.3|8484.6|8483.7|8486.2|8485|8480.1|8479|1020
1657812900000|2022-07-14 15:35:00|8484.5|8483.6|8484.1|8483.2|8486.8|8485.9|8483.2|8481.9|1027
1657813200000|2022-07-14 15:40:00|8484.2|8483.3|8481.2|8480.3|8485|8484|8481|8479.9|1258
1657813500000|2022-07-14 15:45:00|8481.1|8480.2|8479.6|8478.1|8485.5|8484.4|8478.9|8477.4|1074
1657813800000|2022-07-14 15:50:00|8479.7|8478.2|8479.1|8478.2|8481.5|8480.4|8478.3|8477.3|995
1657814100000|2022-07-14 15:55:00|8479.2|8478.3|8479.8|8478.3|8481.2|8480.1|8477.7|8476.8|960
1657814400000|2022-07-14 16:00:00|8479.7|8478.2|8488|8487.1|8488.4|8487.4|8478.5|8477.3|927
1657814700000|2022-07-14 16:05:00|8487.9|8487|8493.5|8492.6|8493.9|8492.7|8487.9|8486.9|845
1657815000000|2022-07-14 16:10:00|8493.3|8492.4|8490.4|8489.5|8493.9|8492.4|8490|8488.9|908
1657815300000|2022-07-14 16:15:00|8490.3|8489.4|8492.2|8490.7|8494.1|8492.8|8489|8487.9|996
1657815600000|2022-07-14 16:20:00|8491.9|8491|8493.4|8491.9|8493.5|8492.3|8490.7|8489.4|883
1657815900000|2022-07-14 16:25:00|8493|8492.1|8495.2|8493.7|8495.8|8494.6|8492.9|8492|716
1657816200000|2022-07-14 16:30:00|8495.1|8493.6|8492|8491.1|8495.2|8494.1|8490.9|8489.8|700
1657816500000|2022-07-14 16:35:00|8491.9|8491|8488.5|8487.6|8492.8|8491.6|8487.6|8486.5|832
1657816800000|2022-07-14 16:40:00|8488.4|8487.5|8485.7|8484.8|8488.6|8487.7|8483.9|8482.7|835
1657817100000|2022-07-14 16:45:00|8485.6|8484.7|8476.3|8474.8|8486.3|8484.9|8474.1|8472.9|1382
1657817400000|2022-07-14 16:50:00|8476.4|8474.9|8478.9|8477.4|8479.9|8478.7|8474.4|8473.2|1100
1657817700000|2022-07-14 16:55:00|8479|8477.5|8481.6|8480.7|8482.5|8481.4|8478.2|8476.9|945
1657818000000|2022-07-14 17:00:00|8482|8480.5|8483|8481.5|8484.1|8482.6|8480.6|8479.5|1036
1657818300000|2022-07-14 17:05:00|8483.1|8481.6|8487.5|8486.6|8488.6|8487.7|8482.7|8481.5|873
1657818600000|2022-07-14 17:10:00|8487.6|8486.7|8484.9|8483.4|8488.3|8487.1|8484.6|8483.3|825
1657818900000|2022-07-14 17:15:00|8484.8|8483.3|8485.7|8484.8|8487.4|8485.9|8483.4|8482.1|975
1657819200000|2022-07-14 17:20:00|8485.9|8485|8483|8482.1|8487|8486.1|8482.7|8481.6|641
1657819500000|2022-07-14 17:25:00|8483.1|8482.2|8483.5|8482.6|8485.5|8484.5|8483|8482.1|617
1657819800000|2022-07-14 17:30:00|8483.6|8482.7|8485.5|8484.6|8487.1|8486.1|8483.3|8482.4|716
1657820100000|2022-07-14 17:35:00|8485.6|8484.7|8487.2|8486.3|8488.3|8487|8484.7|8483.6|688
1657820400000|2022-07-14 17:40:00|8487.3|8486.4|8487|8486.1|8488.5|8487.4|8486.3|8485.1|543
1657820700000|2022-07-14 17:45:00|8487.1|8486.2|8487.1|8486.2|8487.5|8486.3|8484.6|8483.4|569
1657821000000|2022-07-14 17:50:00|8487.2|8486.3|8487.4|8486.5|8490.8|8489.6|8486.8|8485.6|794
1657821300000|2022-07-14 17:55:00|8487.5|8486.6|8487.8|8486.9|8488.3|8487.4|8485.6|8484.5|639
1657821600000|2022-07-14 18:00:00|8488.1|8486.6|8486.8|8485.9|8488.4|8487.3|8484.5|8483.5|682
1657821900000|2022-07-14 18:05:00|8486.6|8485.7|8486.8|8485.3|8487.1|8485.9|8484.6|8483.2|552
1657822200000|2022-07-14 18:10:00|8486.7|8485.2|8486.6|8485.7|8487.9|8486.9|8485.5|8484.4|608
1657822500000|2022-07-14 18:15:00|8486.5|8485.6|8481.4|8480.5|8487.5|8486.3|8481.3|8480.4|732
1657822800000|2022-07-14 18:20:00|8481.3|8480.4|8479.3|8478.4|8481.6|8480.5|8478.7|8477.6|622
1657823100000|2022-07-14 18:25:00|8479.4|8478.5|8478|8477.1|8480.1|8479.2|8477.5|8476.5|612
1657823400000|2022-07-14 18:30:00|8478.1|8477.2|8481|8480.1|8481.4|8480.4|8478.1|8476.8|586
1657823700000|2022-07-14 18:35:00|8480.9|8480|8479.4|8478.5|8481.4|8480.4|8479|8478|459
1657824000000|2022-07-14 18:40:00|8479.3|8478.4|8478.4|8477.5|8479.7|8478.7|8477.7|8476.7|568
1657824300000|2022-07-14 18:45:00|8478.6|8477.1|8477.1|8476.2|8479.3|8478.2|8476.8|8475.7|445
1657824600000|2022-07-14 18:50:00|8477|8476.1|8476.6|8475.7|8477.9|8476.9|8475.6|8474.5|513
1657824900000|2022-07-14 18:55:00|8476.7|8475.8|8477.2|8476.3|8478.8|8477.5|8475.5|8474.5|568
1657825200000|2022-07-14 19:00:00|8476.8|8475.9|8477.8|8476.3|8478.3|8476.8|8475.4|8474.1|588
1657825500000|2022-07-14 19:05:00|8477.6|8476.1|8477.9|8476.4|8478.1|8476.8|8476.5|8475|553
1657825800000|2022-07-14 19:10:00|8478|8476.5|8475.9|8474.4|8479|8477.9|8475.8|8474.3|488
1657826100000|2022-07-14 19:15:00|8475.8|8474.3|8478|8476.5|8478.2|8476.9|8475.7|8474.2|633
1657826400000|2022-07-14 19:20:00|8478.1|8476.6|8477.3|8475.8|8479.2|8477.8|8477.2|8475.7|432
1657826700000|2022-07-14 19:25:00|8477.2|8475.7|8480.5|8479|8480.9|8479.9|8475.8|8474.5|589
1657827000000|2022-07-14 19:30:00|8480.4|8478.9|8481.9|8480.4|8482.1|8480.6|8479|8477.8|459
1657827300000|2022-07-14 19:35:00|8482|8480.5|8482.1|8480.6|8482.7|8481.4|8480.8|8479.3|379
1657827600000|2022-07-14 19:40:00|8482.2|8480.7|8481|8479.5|8482.7|8481.5|8480.6|8479.4|431
1657827900000|2022-07-14 19:45:00|8481.1|8479.6|8480.2|8478.7|8482.1|8480.6|8479.4|8478.1|356
1657828200000|2022-07-14 19:50:00|8480.1|8478.6|8474|8472.5|8480.1|8478.6|8473.1|8471.8|552
1657828500000|2022-07-14 19:55:00|8473.6|8472.7|8471.7|8470.2|8473.9|8472.8|8471.3|8470|448
1657828800000|2022-07-14 20:00:00|8471.9|8470.4|8470.1|8468.6|8472.6|8471.3|8470|8468.5|431
1657829100000|2022-07-14 20:05:00|8470|8468.5|8469|8467.5|8470.6|8469.4|8468.5|8467.3|263
1657829400000|2022-07-14 20:10:00|8469.1|8467.6|8467|8466.1|8469.1|8467.6|8464.4|8463.1|388
1657829700000|2022-07-14 20:15:00|8467.5|8466|8469.3|8467.8|8469.7|8468.4|8467|8465.6|238
1657830000000|2022-07-14 20:20:00|8469.2|8467.7|8469.9|8468.4|8471.8|8470.4|8468.6|8467.2|213
1657830300000|2022-07-14 20:25:00|8470.1|8468.6|8470.8|8469.9|8472.3|8471.1|8470|8468.5|222
1657830600000|2022-07-14 20:30:00|8470.7|8469.8|8468.9|8467.4|8471.5|8470.2|8468.4|8467.1|180
1657830900000|2022-07-14 20:35:00|8468.8|8467.9|8471.2|8469.7|8473.1|8471.6|8468.8|8467.9|313
1657831200000|2022-07-14 20:40:00|8471.3|8469.8|8473.1|8471.6|8473.4|8471.9|8470.4|8469.2|202
1657831500000|2022-07-14 20:45:00|8473|8471.5|8472.4|8470.9|8473.7|8472.3|8471.8|8469|187
1657831800000|2022-07-14 20:50:00|8472.3|8470.8|8474|8472.5|8475.3|8472.5|8471.7|8470|189
1657832100000|2022-07-14 20:55:00|8473.9|8471.7|8478.2|8467.2|8479.9|8473.8|8473.2|8466.5|661
1657832400000|2022-07-14 21:00:00|8478.1|8467.1|8478.9|8467.9|8479.7|8468.7|8477|8466|192
1657832700000|2022-07-14 21:05:00|8478.5|8467.5|8478.9|8469|8479.6|8469.4|8477.5|8466.5|115
1657833000000|2022-07-14 21:10:00|8478.7|8469.8|8476|8469.8|8482.1|8471.6|8475.6|8468.2|238
1657833300000|2022-07-14 21:15:00|8475.9|8470.5|8476.3|8470.1|8481.8|8471.4|8474.6|8468.4|220
1657833600000|2022-07-14 21:20:00|8476.6|8469.7|8476|8470.3|8477.8|8471.9|8474.9|8467.4|157
1657833900000|2022-07-14 21:25:00|8476.4|8470|8474.8|8469.8|8483.2|8472.2|8474.7|8465.8|232
1657834200000|2022-07-14 21:30:00|8476.2|8469.4|8478.2|8469.5|8481|8471.4|8473.7|8462.7|296
1657834500000|2022-07-14 21:35:00|8478|8469.6|8475.6|8470.8|8478.9|8471.3|8474.6|8466.2|502
1657834800000|2022-07-14 21:40:00|8475.8|8470.6|8475.8|8471.1|8481.5|8472.2|8473.7|8466.5|305
1657835100000|2022-07-14 21:45:00|8476.3|8470.1|8476|8470.5|8479.1|8472.4|8473.9|8466.6|289
1657835400000|2022-07-14 21:50:00|8475.9|8470.3|8475.5|8469.8|8476.9|8471.9|8474.4|8467.4|289
1657835700000|2022-07-14 21:55:00|8475|8469.7|8474.5|8468.5|8476.5|8473|8473.3|8464.7|281
1657836000000|2022-07-14 22:00:00|8474.3|8469.1|8473.7|8471.1|8477.1|8472.7|8473.3|8465.9|517
1657836300000|2022-07-14 22:05:00|8473.9|8471.2|8474.1|8471.6|8475.8|8472.8|8473.4|8471.1|323
1657836600000|2022-07-14 22:10:00|8474.2|8471.7|8474.5|8473|8475.5|8473.4|8473.4|8471.7|361
1657836900000|2022-07-14 22:15:00|8474.9|8472.7|8473.8|8472.3|8476.4|8474.3|8473.7|8472|431
1657837200000|2022-07-14 22:20:00|8473.7|8472.2|8473.6|8471.3|8474.6|8472.8|8473.1|8471|345
1657837500000|2022-07-14 22:25:00|8473.2|8471.7|8474|8472.5|8474.3|8472.5|8473.2|8471.2|191
1657837800000|2022-07-14 22:30:00|8473.9|8472.4|8474.1|8472.6|8474.9|8473|8473.7|8471.8|228
1657838100000|2022-07-14 22:35:00|8473.9|8472.4|8474.2|8472.7|8474.9|8472.9|8473.8|8471.9|185
1657838400000|2022-07-14 22:40:00|8474.3|8472.8|8473.2|8471.7|8474.6|8472.8|8472.8|8471|194
1657838700000|2022-07-14 22:45:00|8473.1|8471.6|8472|8470.5|8473.5|8471.7|8471.5|8469.9|200
1657839000000|2022-07-14 22:50:00|8471.9|8470.4|8471.1|8469.6|8472.5|8470.5|8470.9|8468.8|224
1657839300000|2022-07-14 22:55:00|8471.2|8469.7|8472.2|8470.7|8473.3|8471.8|8471.2|8469.3|326
1657839600000|2022-07-14 23:00:00|8472.6|8470.4|8471.7|8470.2|8472.7|8471|8471|8469.5|251
1657839900000|2022-07-14 23:05:00|8471.6|8470.1|8470.5|8469|8472.1|8470.6|8470.5|8469|302
1657840200000|2022-07-14 23:10:00|8470.4|8468.9|8470|8468.5|8471.1|8469.6|8469.8|8468.3|252
1657840500000|2022-07-14 23:15:00|8470.1|8468.6|8469.3|8467.8|8470.9|8469.4|8469.1|8467.6|233
1657840800000|2022-07-14 23:20:00|8469.2|8467.7|8470|8468.5|8470.4|8468.9|8469.1|8467.6|182
1657841100000|2022-07-14 23:25:00|8469.9|8468.4|8467|8465.5|8470|8468.5|8467|8465.5|223
1657841400000|2022-07-14 23:30:00|8467.1|8465.6|8467.9|8466.4|8467.9|8466.4|8466.3|8464.8|390
1657841700000|2022-07-14 23:35:00|8468|8466.5|8467.9|8466.4|8468.3|8466.8|8467.1|8465.6|335
1657842000000|2022-07-14 23:40:00|8467.7|8466.2|8468.1|8466.6|8468.2|8466.7|8466.6|8465.1|281
1657842300000|2022-07-14 23:45:00|8468.2|8466.7|8468.1|8466.6|8469.3|8467.8|8467|8465.5|290
1657842600000|2022-07-14 23:50:00|8468|8466.5|8469|8467.5|8469.3|8467.8|8467.3|8465.8|304
1657842900000|2022-07-14 23:55:00|8468.9|8467.4|8468.5|8467|8469.3|8467.8|8468.3|8466.8|229
1657843200000|2022-07-15 00:00:00|8468.6|8467.1|8471.4|8470.5|8471.8|8470.6|8467.9|8466.7|491
1657843500000|2022-07-15 00:05:00|8471.7|8470.2|8470.1|8468.6|8472.5|8471.3|8469.9|8468.6|562
1657843800000|2022-07-15 00:10:00|8470.2|8468.7|8471.7|8470.2|8471.9|8470.5|8470|8468.6|465
1657844100000|2022-07-15 00:15:00|8471.6|8470.1|8470.1|8468.6|8472.8|8471.5|8469.8|8468.5|438
1657844400000|2022-07-15 00:20:00|8470.2|8468.7|8469.6|8468.1|8471.1|8469.9|8469.1|8467.7|561
1657844700000|2022-07-15 00:25:00|8469.5|8468|8471.9|8470.4|8472.1|8470.6|8469.1|8467.6|491
1657845000000|2022-07-15 00:30:00|8471.8|8470.3|8469.9|8468.4|8472|8470.6|8469.7|8468.2|618
1657845300000|2022-07-15 00:35:00|8469.8|8468.3|8470.7|8469.2|8471.3|8469.8|8469.1|8467.8|531
1657845600000|2022-07-15 00:40:00|8470.8|8469.3|8472.3|8470.8|8472.4|8471.1|8470|8468.5|399
1657845900000|2022-07-15 00:45:00|8472.2|8470.7|8472.3|8471.4|8472.9|8471.7|8470.7|8469.2|512
1657846200000|2022-07-15 00:50:00|8472.2|8471.3|8473.7|8472.2|8475.9|8474.6|8470.7|8469.1|878
1657846500000|2022-07-15 00:55:00|8473.9|8472.4|8472.2|8470.7|8474.2|8472.7|8468.8|8467.3|854
1657846800000|2022-07-15 01:00:00|8472.1|8470.6|8471|8469.5|8472.7|8471.2|8470.4|8468.9|910
1657847100000|2022-07-15 01:05:00|8471.1|8469.6|8471|8469.5|8472.4|8470.9|8470.8|8469.3|877
1657847400000|2022-07-15 01:10:00|8471.2|8469.7|8470.7|8469|8471.9|8470.4|8470.1|8468.6|813
1657847700000|2022-07-15 01:15:00|8470.9|8468.9|8470.8|8469.3|8473.1|8471.1|8469.7|8468.2|687
1657848000000|2022-07-15 01:20:00|8470.7|8469.2|8466.9|8465.4|8471.2|8469.7|8466.8|8465.3|860
1657848300000|2022-07-15 01:25:00|8467|8465.5|8467.9|8466.4|8468.5|8467|8465.3|8463.8|968
1657848600000|2022-07-15 01:30:00|8468|8466.5|8467.8|8466.3|8468.3|8466.8|8465.9|8464.5|685
1657848900000|2022-07-15 01:35:00|8467.7|8466.2|8471|8469.5|8471.8|8470.5|8467.7|8466.2|677
1657849200000|2022-07-15 01:40:00|8470.9|8469.4|8471.8|8470.3|8472.7|8471.3|8470.5|8469.2|695
1657849500000|2022-07-15 01:45:00|8471.7|8470.2|8469.5|8468|8472.2|8471.1|8468.6|8467.1|589
1657849800000|2022-07-15 01:50:00|8469.4|8467.9|8469.8|8468.3|8470.7|8469.4|8468.8|8467.4|497
1657850100000|2022-07-15 01:55:00|8469.9|8468.4|8469.9|8468.4|8470.7|8468.7|8468.1|8467|514
1657850400000|2022-07-15 02:00:00|8470|8468.5|8470.6|8469.7|8471.4|8470.1|8468.8|8467.3|645
1657850700000|2022-07-15 02:05:00|8470.5|8469.6|8470.5|8469.6|8471.1|8470.1|8469.9|8468.8|532
1657851000000|2022-07-15 02:10:00|8470.6|8469.7|8470.6|8469.1|8471.8|8470.6|8470.1|8468.8|496
1657851300000|2022-07-15 02:15:00|8470.5|8469|8471|8469.5|8471.8|8470.6|8470.3|8469|488
1657851600000|2022-07-15 02:20:00|8471.1|8469.6|8471.6|8470.7|8471.9|8470.7|8470.2|8469|441
1657851900000|2022-07-15 02:25:00|8471.5|8470.6|8473.2|8471.7|8473.4|8472.2|8470.9|8469.6|508
1657852200000|2022-07-15 02:30:00|8473.1|8471.6|8473.8|8472.3|8474.3|8473.3|8472.7|8471.5|563
1657852500000|2022-07-15 02:35:00|8473.7|8472.2|8474.7|8473.2|8474.7|8473.8|8473.2|8471.7|403
1657852800000|2022-07-15 02:40:00|8474.6|8473.1|8475.3|8473.8|8475.8|8474.6|8473.9|8472.8|383
1657853100000|2022-07-15 02:45:00|8475.2|8473.7|8476.1|8474.6|8476.5|8475.2|8474.8|8473.3|414
1657853400000|2022-07-15 02:50:00|8476|8474.5|8476.8|8475.9|8477.2|8475.9|8474.6|8473.3|490
1657853700000|2022-07-15 02:55:00|8476.9|8476|8478.2|8477.3|8480.7|8479.4|8476.9|8475.5|784
1657854000000|2022-07-15 03:00:00|8478.3|8477.4|8478.7|8477.2|8479.4|8478.4|8476.1|8474.9|439
1657854300000|2022-07-15 03:05:00|8478.8|8477.3|8477.5|8476|8479.5|8478.3|8477.1|8475.9|290
1657854600000|2022-07-15 03:10:00|8477.4|8475.9|8478.4|8476.9|8478.5|8477.3|8476.6|8475.1|308
1657854900000|2022-07-15 03:15:00|8478.3|8476.8|8478.2|8477.3|8479.3|8478|8477.9|8476.6|351
1657855200000|2022-07-15 03:20:00|8478.3|8477.4|8477.3|8475.8|8479.3|8477.9|8476.4|8475.1|481
1657855500000|2022-07-15 03:25:00|8477.4|8475.9|8476.7|8475.2|8477.4|8475.9|8475.3|8474.2|408
1657855800000|2022-07-15 03:30:00|8476.9|8475.4|8477|8475.5|8477.6|8476.3|8475.8|8474.6|304
1657856100000|2022-07-15 03:35:00|8476.6|8475.1|8475.6|8474.1|8476.8|8475.4|8474.8|8473.7|367
1657856400000|2022-07-15 03:40:00|8475.5|8474|8475.4|8473.9|8476|8474.7|8474.7|8473.4|324
1657856700000|2022-07-15 03:45:00|8475.5|8474|8476.8|8475.3|8477.3|8475.8|8475.4|8473.9|320
1657857000000|2022-07-15 03:50:00|8476.9|8475.4|8477.1|8475.6|8477.6|8476.3|8476.5|8475|311
1657857300000|2022-07-15 03:55:00|8477.2|8475.7|8475.8|8474.3|8477.2|8475.7|8475.6|8474.3|326
1657857600000|2022-07-15 04:00:00|8475.9|8474.4|8475.2|8473.7|8476.4|8475.1|8474.7|8473.5|394
1657857900000|2022-07-15 04:05:00|8475.1|8473.6|8475.9|8474.4|8476.1|8474.7|8474.1|8472.8|282
1657858200000|2022-07-15 04:10:00|8475.8|8474.3|8475.6|8474.1|8475.9|8474.6|8474.8|8473.5|347
1657858500000|2022-07-15 04:15:00|8475.7|8474.2|8475.6|8474.1|8475.8|8474.5|8474.9|8473.5|257
1657858800000|2022-07-15 04:20:00|8475.5|8474|8476.1|8474.6|8477|8475.9|8475.1|8473.8|362
1657859100000|2022-07-15 04:25:00|8476.2|8474.7|8478|8476.5|8478.5|8477|8475.4|8473.9|571
1657859400000|2022-07-15 04:30:00|8477.9|8476.4|8478.5|8477|8479.1|8477.6|8476.8|8475.3|671
1657859700000|2022-07-15 04:35:00|8478.3|8476.8|8478.5|8477|8480.1|8478.6|8478|8476.5|716
1657860000000|2022-07-15 04:40:00|8478.6|8477.1|8478.3|8476.8|8479.4|8477.9|8477.7|8476.2|619
1657860300000|2022-07-15 04:45:00|8478.4|8476.9|8477.9|8476.4|8478.4|8476.9|8477.4|8475.9|538
1657860600000|2022-07-15 04:50:00|8477.8|8476.3|8479|8477.5|8479.5|8478|8477.8|8476.3|499
1657860900000|2022-07-15 04:55:00|8479.2|8477.7|8478.8|8477.3|8480.3|8478.8|8478.6|8477.1|510
1657861200000|2022-07-15 05:00:00|8478.7|8477.2|8480.4|8478.9|8480.7|8479.2|8478.4|8476.9|613
1657861500000|2022-07-15 05:05:00|8480.5|8479|8480.9|8479.4|8481.6|8480.1|8480.3|8478.8|596
1657861800000|2022-07-15 05:10:00|8480.8|8479.3|8480.1|8478.6|8481.1|8479.6|8479.5|8478|439
1657862100000|2022-07-15 05:15:00|8480|8478.5|8479.2|8477.7|8480.7|8479.2|8479.1|8477.6|462
1657862400000|2022-07-15 05:20:00|8479.3|8477.8|8477|8475.5|8479.3|8477.8|8476.8|8475.3|496
1657862700000|2022-07-15 05:25:00|8476.9|8475.4|8476|8474.5|8477.6|8476.1|8475.2|8473.7|397
1657863000000|2022-07-15 05:30:00|8475.9|8474.4|8478.5|8477|8478.9|8477.4|8475.9|8474.4|607
1657863300000|2022-07-15 05:35:00|8478.7|8477.2|8478.9|8477.4|8479.3|8477.8|8477.4|8475.9|542
1657863600000|2022-07-15 05:40:00|8479|8477.5|8476.7|8475.2|8479.8|8478.3|8476.5|8475|652
1657863900000|2022-07-15 05:45:00|8476.8|8475.3|8474.6|8473.1|8477.1|8475.6|8474|8472.5|1023
1657864200000|2022-07-15 05:50:00|8474.3|8472.8|8473.7|8472.2|8475.2|8473.7|8473.1|8471.6|801
1657864500000|2022-07-15 05:55:00|8473.4|8471.9|8480.3|8478.6|8480.3|8478.8|8470.7|8469.2|1014
1657864800000|2022-07-15 06:00:00|8480.2|8478.7|8476.6|8475.1|8482.1|8480.6|8475|8473.5|1098
1657865100000|2022-07-15 06:05:00|8476.7|8475.2|8473.3|8471.8|8476.9|8475.4|8473|8471.5|1279
1657865400000|2022-07-15 06:10:00|8473.1|8471.6|8474.2|8472.7|8475.2|8473.8|8470.4|8469.1|941
1657865700000|2022-07-15 06:15:00|8474.1|8472.6|8477|8475.5|8477.3|8475.9|8472.6|8471.1|967
1657866000000|2022-07-15 06:20:00|8476.9|8475.4|8476.4|8474.9|8479.5|8478.1|8475.5|8474|905
1657866300000|2022-07-15 06:25:00|8476.5|8475|8475.7|8474.2|8479.1|8477.6|8475.1|8473.6|1074
1657866600000|2022-07-15 06:30:00|8475.6|8474.1|8476.7|8475.2|8478.2|8476.9|8473.3|8471.8|1009
1657866900000|2022-07-15 06:35:00|8476.8|8475.3|8477.8|8476.3|8478.7|8477.2|8475.2|8473.7|1136
1657867200000|2022-07-15 06:40:00|8477.9|8476.4|8474.6|8473.7|8477.9|8476.5|8474.3|8472.9|1092
1657867500000|2022-07-15 06:45:00|8474.9|8473.4|8473.2|8471.7|8476.3|8474.9|8470.6|8469.1|1177
1657867800000|2022-07-15 06:50:00|8473.3|8471.8|8477.3|8475.8|8477.7|8476.4|8471.8|8470.5|971
1657868100000|2022-07-15 06:55:00|8477.2|8475.7|8478.8|8477.3|8479.5|8478.3|8476.6|8475.4|1044
1657868400000|2022-07-15 07:00:00|8478.4|8477.5|8482.9|8482|8484.9|8483.7|8477.4|8475.9|1319
1657868700000|2022-07-15 07:05:00|8483.1|8481.6|8477.1|8475.6|8483.4|8482.1|8476.4|8475.1|1380
1657869000000|2022-07-15 07:10:00|8477|8475.5|8475.5|8474|8478.1|8476.6|8473.7|8472.3|1328
1657869300000|2022-07-15 07:15:00|8475.4|8473.9|8475.1|8473.6|8477.2|8475.8|8472.4|8471|1141
1657869600000|2022-07-15 07:20:00|8474.7|8473.8|8474.2|8472.7|8475.7|8474.3|8471.9|8470.8|1010
1657869900000|2022-07-15 07:25:00|8474.1|8472.6|8475.1|8474.2|8477.9|8476.6|8473.4|8472.2|1293
1657870200000|2022-07-15 07:30:00|8475.6|8474.1|8473.6|8472.1|8476.7|8475.4|8472.7|8471.2|1445
1657870500000|2022-07-15 07:35:00|8474.1|8472.6|8473.5|8472|8475|8473.6|8469.1|8467.6|1281
1657870800000|2022-07-15 07:40:00|8473.4|8471.9|8473.2|8471.7|8474.4|8473.1|8471.3|8469.9|1160
1657871100000|2022-07-15 07:45:00|8473.1|8471.6|8472.4|8470.9|8473.5|8472|8471|8469.7|1133
1657871400000|2022-07-15 07:50:00|8472.5|8471|8472.1|8470.6|8473.5|8472|8470.6|8469.1|1049
1657871700000|2022-07-15 07:55:00|8471.9|8470.4|8477.1|8475.6|8477.1|8475.6|8471.4|8470.2|981
1657872000000|2022-07-15 08:00:00|8476.1|8474.6|8476.6|8475.1|8477.6|8476.2|8474.2|8472.7|1057
1657872300000|2022-07-15 08:05:00|8476.5|8475|8477.8|8476.3|8480.9|8479.4|8475|8473.6|796
1657872600000|2022-07-15 08:10:00|8477.5|8476|8480.4|8478.9|8483.7|8482.4|8477.5|8476|948
1657872900000|2022-07-15 08:15:00|8480.2|8479.3|8479.6|8478.1|8482.8|8481.3|8478|8476.6|899
1657873200000|2022-07-15 08:20:00|8479.7|8478.2|8476.3|8474.8|8480.5|8479|8474.7|8473.3|918
1657873500000|2022-07-15 08:25:00|8476.1|8474.6|8476.1|8474.6|8480.6|8479.1|8475.9|8474.4|979
1657873800000|2022-07-15 08:30:00|8476|8474.5|8477.1|8475.6|8478.6|8477.2|8475.1|8473.7|1054
1657874100000|2022-07-15 08:35:00|8477.2|8475.7|8472.2|8471.3|8477.6|8476.1|8471.7|8470.3|1065
1657874400000|2022-07-15 08:40:00|8472.6|8471.1|8471.1|8469.6|8473.5|8472.3|8469.6|8468.4|960
1657874700000|2022-07-15 08:45:00|8470.9|8470|8472.1|8470.6|8472.9|8471.6|8469.8|8468.5|851
1657875000000|2022-07-15 08:50:00|8471.9|8470.4|8472.7|8471.2|8473.1|8471.6|8470.5|8469|969
1657875300000|2022-07-15 08:55:00|8472.9|8471.4|8482|8480.5|8482.1|8480.6|8471.6|8470.3|1007
1657875600000|2022-07-15 09:00:00|8481.9|8480.4|8481.8|8480.3|8484.7|8483.3|8478.8|8477.6|849
1657875900000|2022-07-15 09:05:00|8481.6|8480.1|8479.5|8478|8482.3|8480.8|8478.8|8477.5|881
1657876200000|2022-07-15 09:10:00|8479.6|8478.1|8481.3|8479.8|8481.5|8480.3|8476.8|8475.3|1017
1657876500000|2022-07-15 09:15:00|8481.2|8479.7|8479.4|8477.9|8482.3|8480.8|8477.5|8476|1018
1657876800000|2022-07-15 09:20:00|8479.3|8477.8|8486.8|8485.9|8486.8|8485.9|8477.9|8476.7|603
1657877100000|2022-07-15 09:25:00|8486.7|8485.8|8487.2|8485.7|8489.5|8488.4|8484.9|8483.4|568
1657877400000|2022-07-15 09:30:00|8487.3|8485.8|8487.8|8486.9|8492.4|8491|8487|8485.5|676
1657877700000|2022-07-15 09:35:00|8487.7|8486.8|8487.9|8486.4|8490.6|8489.3|8486.3|8485.4|756
1657878000000|2022-07-15 09:40:00|8488|8486.5|8489.9|8489|8492.6|8491.4|8487.2|8486|704
1657878300000|2022-07-15 09:45:00|8490|8489.1|8487.1|8486.2|8490.6|8489.5|8486.6|8485.4|653
1657878600000|2022-07-15 09:50:00|8487.2|8486.3|8489|8487.5|8489.8|8488.6|8486.8|8485.7|761
1657878900000|2022-07-15 09:55:00|8488.7|8487.8|8487.1|8485.6|8489.9|8488.9|8486.7|8485.5|697
1657879200000|2022-07-15 10:00:00|8487.2|8485.7|8485.6|8484.7|8487.4|8486.1|8484.8|8483.4|698
1657879500000|2022-07-15 10:05:00|8485.9|8484.4|8488.9|8488|8489.5|8488.6|8485|8483.9|626
1657879800000|2022-07-15 10:10:00|8489|8488.1|8487.5|8486|8489|8488.1|8485.4|8484.3|576
1657880100000|2022-07-15 10:15:00|8487.6|8486.1|8486.4|8485.5|8490.1|8489.2|8486|8484.9|556
1657880400000|2022-07-15 10:20:00|8486.3|8485.4|8486.6|8485.1|8487.7|8486.7|8484.8|8483.7|547
1657880700000|2022-07-15 10:25:00|8486.5|8485|8484.3|8483.4|8489.2|8488|8484|8482.9|640
1657881000000|2022-07-15 10:30:00|8484.5|8483.6|8483.5|8482.6|8485.3|8484.3|8480.6|8479.3|668
1657881300000|2022-07-15 10:35:00|8483.4|8482.5|8484.5|8483.6|8486.3|8485.4|8483.3|8482.1|718
1657881600000|2022-07-15 10:40:00|8484.6|8483.7|8484.2|8483.3|8488.8|8487.7|8483.1|8481.8|632
1657881900000|2022-07-15 10:45:00|8484.5|8483|8487.7|8486.2|8487.7|8486.4|8483.4|8482.3|758
1657882200000|2022-07-15 10:50:00|8487.6|8486.1|8487.4|8486.5|8489.8|8488.7|8486.6|8485.5|645
1657882500000|2022-07-15 10:55:00|8487.3|8486.4|8495.5|8494|8495.7|8494.5|8486.9|8485.7|669
1657882800000|2022-07-15 11:00:00|8495.6|8494.1|8492.3|8491.4|8496.4|8495.2|8492.1|8490.7|680
1657883100000|2022-07-15 11:05:00|8492.4|8491.5|8492.2|8491.3|8493.7|8492.5|8489.7|8488.4|723
1657883400000|2022-07-15 11:10:00|8492.3|8491.4|8494.7|8493.2|8495|8493.7|8492.1|8490.9|661
1657883700000|2022-07-15 11:15:00|8494.6|8493.1|8497.3|8495.8|8500.5|8499|8494|8492.6|808
1657884000000|2022-07-15 11:20:00|8497.4|8495.9|8497.1|8496.2|8498.8|8497.7|8496.6|8495.4|681
1657884300000|2022-07-15 11:25:00|8497.3|8496.4|8497.9|8496.4|8498.4|8497.4|8496.3|8495.1|688
1657884600000|2022-07-15 11:30:00|8497.6|8496.7|8499.6|8498.7|8502.5|8501.6|8497.2|8496|741
1657884900000|2022-07-15 11:35:00|8499.5|8498.6|8498.2|8497.3|8499.9|8499|8497.9|8497|553
1657885200000|2022-07-15 11:40:00|8498.3|8497.4|8499.1|8498.2|8500.3|8499.4|8498.2|8497.1|550
1657885500000|2022-07-15 11:45:00|8499|8498.1|8500.6|8499.7|8502.2|8501.3|8498.3|8497.2|508
1657885800000|2022-07-15 11:50:00|8500.7|8499.8|8497.1|8496.2|8502.4|8501.5|8497|8496.1|482
1657886100000|2022-07-15 11:55:00|8497|8496.1|8496.2|8495.3|8501.3|8500.4|8495.5|8494.6|718
1657886400000|2022-07-15 12:00:00|8496.1|8495.2|8504.2|8502.7|8504.2|8502.8|8494.1|8492.8|865
1657886700000|2022-07-15 12:05:00|8504.1|8502.6|8501.3|8500.4|8505.7|8504.5|8500.8|8499.8|596
1657887000000|2022-07-15 12:10:00|8501.4|8500.5|8499.3|8497.8|8503.1|8502|8497.1|8495.8|687
1657887300000|2022-07-15 12:15:00|8499.1|8498.2|8504.5|8503.6|8504.7|8503.8|8499.1|8498.1|649
1657887600000|2022-07-15 12:20:00|8504.9|8504|8505.2|8504.3|8507.6|8506.4|8503.3|8502.4|879
1657887900000|2022-07-15 12:25:00|8505.1|8504.2|8504.9|8501.3|8506.2|8505|8500.7|8499.3|825
1657888200000|2022-07-15 12:30:00|8505.3|8502|8508.4|8507.5|8508.7|8507.6|8501|8497.8|1702
1657888500000|2022-07-15 12:35:00|8508.7|8507.2|8509.6|8508.1|8514.6|8513.3|8507.8|8506.7|1502
1657888800000|2022-07-15 12:40:00|8509.4|8508.5|8506|8505.1|8512.3|8511|8505.5|8504.3|1291
1657889100000|2022-07-15 12:45:00|8505.9|8505|8506.7|8505.8|8507.4|8506.1|8502.4|8501.3|1151
1657889400000|2022-07-15 12:50:00|8506.9|8505.4|8507.7|8506.8|8508.8|8507.8|8505|8504.1|955
1657889700000|2022-07-15 12:55:00|8507.8|8506.9|8503.1|8501.6|8507.8|8506.9|8501.4|8500.2|1287
1657890000000|2022-07-15 13:00:00|8502.9|8501.4|8499.7|8498.2|8505.1|8504|8498.9|8497.6|1167
1657890300000|2022-07-15 13:05:00|8499.8|8498.3|8496.6|8495.7|8501.5|8500.5|8496.3|8495|1048
1657890600000|2022-07-15 13:10:00|8496.8|8495.3|8495.7|8492.6|8498.4|8497.1|8493.5|8492.2|994
1657890900000|2022-07-15 13:15:00|8494.8|8492.8|8499.7|8498.2|8500.7|8499.4|8494.8|8492.8|1025
1657891200000|2022-07-15 13:20:00|8499.4|8498.5|8502.7|8501.2|8504.8|8503.4|8498.3|8497.1|1018
1657891500000|2022-07-15 13:25:00|8502.5|8501.6|8506.2|8504.7|8507.2|8505.9|8501.1|8499.7|862
1657891800000|2022-07-15 13:30:00|8506.3|8504.8|8503.4|8502.5|8508.4|8506.9|8501.9|8500.8|1183
1657892100000|2022-07-15 13:35:00|8503.3|8502.4|8503|8502.1|8506.8|8505.6|8502.5|8501.4|1222
1657892400000|2022-07-15 13:40:00|8503.3|8501.8|8502.3|8500.8|8503.5|8502.3|8499.5|8498.3|1010
1657892700000|2022-07-15 13:45:00|8502.2|8500.7|8502.2|8500.7|8503|8501.8|8500.3|8499|990
1657893000000|2022-07-15 13:50:00|8502.3|8500.8|8499.8|8498.9|8503.6|8502.1|8499.5|8498.5|880
1657893300000|2022-07-15 13:55:00|8499.9|8499|8494.4|8490|8501.1|8500.2|8493.2|8490|878
1657893600000|2022-07-15 14:00:00|8497|8491.1|8493.9|8493|8498.9|8496.2|8489.2|8487.7|1612
1657893900000|2022-07-15 14:05:00|8494|8493.1|8494|8492.5|8496.3|8495|8490.6|8489.1|1400
1657894200000|2022-07-15 14:10:00|8494.1|8492.6|8494.8|8493.9|8496.5|8495|8491.8|8490.3|1173
1657894500000|2022-07-15 14:15:00|8494.5|8493|8496.8|8495.3|8496.9|8495.5|8491.5|8490.2|1140
1657894800000|2022-07-15 14:20:00|8496.7|8495.2|8496.1|8494.6|8497.9|8496.4|8493.6|8492.2|1052
1657895100000|2022-07-15 14:25:00|8496.4|8494.9|8495.1|8493.6|8499|8497.6|8493.6|8492.3|1065
1657895400000|2022-07-15 14:30:00|8495.3|8493.8|8494.7|8493.2|8497.5|8496.3|8493|8491.7|1080
1657895700000|2022-07-15 14:35:00|8494.8|8493.3|8491.9|8490.4|8496.8|8495.7|8491.2|8490|1075
1657896000000|2022-07-15 14:40:00|8491.8|8490.3|8493.4|8491.9|8493.8|8492.3|8489.9|8488.4|913
1657896300000|2022-07-15 14:45:00|8493.5|8492|8493.1|8491.6|8495.8|8494.4|8492|8490.7|1053
1657896600000|2022-07-15 14:50:00|8493|8491.5|8500.8|8499.3|8501|8499.5|8492.2|8490.9|1012
1657896900000|2022-07-15 14:55:00|8500.9|8499.4|8503.5|8502.6|8505.2|8503.9|8499.6|8498.1|1247
1657897200000|2022-07-15 15:00:00|8503.4|8502.5|8503.8|8502.9|8506.3|8505.1|8502.9|8501.4|1280
1657897500000|2022-07-15 15:05:00|8503.9|8503|8505.7|8504.8|8507.3|8506.2|8503.7|8502.7|913
1657897800000|2022-07-15 15:10:00|8505.8|8504.9|8505.9|8504.4|8508.2|8507|8503.2|8501.9|969
1657898100000|2022-07-15 15:15:00|8505.6|8504.7|8507.4|8505.9|8507.5|8506|8503.5|8502.3|708
1657898400000|2022-07-15 15:20:00|8507.3|8505.8|8507.1|8505.6|8507.7|8506.4|8502.3|8501.1|755
1657898700000|2022-07-15 15:25:00|8506.9|8505.4|8506.5|8505.6|8507.8|8506.7|8504.5|8503.2|748
1657899000000|2022-07-15 15:30:00|8506.4|8505.5|8507|8506.1|8509.2|8508|8505.5|8504.4|728
1657899300000|2022-07-15 15:35:00|8506.9|8506|8505.1|8503.6|8507.6|8506.7|8504|8502.8|642
1657899600000|2022-07-15 15:40:00|8504.5|8503.4|8506|8504.5|8506.5|8505.2|8504.1|8503.1|711
1657899900000|2022-07-15 15:45:00|8505.9|8504.4|8507|8505.5|8507.9|8506.7|8505|8503.9|607
1657900200000|2022-07-15 15:50:00|8506.9|8505.4|8507.7|8506.8|8508.8|8507.4|8506|8504.9|634
1657900500000|2022-07-15 15:55:00|8507.5|8506.6|8508.6|8507.1|8509.8|8508.5|8505.7|8504.7|667
1657900800000|2022-07-15 16:00:00|8508.5|8507|8510.2|8508.7|8511.6|8510.7|8507.9|8506.7|686
1657901100000|2022-07-15 16:05:00|8510.3|8508.8|8511.3|8509.8|8511.7|8510.6|8509|8507.5|477
1657901400000|2022-07-15 16:10:00|8511.4|8509.9|8505.7|8504.8|8512.2|8510.9|8505.6|8504.7|566
1657901700000|2022-07-15 16:15:00|8505.6|8504.7|8503.5|8502.6|8506.9|8505.6|8503.4|8502.3|515
1657902000000|2022-07-15 16:20:00|8503.6|8502.7|8506.5|8505.6|8506.5|8505.6|8503.5|8502.3|384
1657902300000|2022-07-15 16:25:00|8506.7|8505.2|8503.3|8502.4|8506.8|8505.6|8503.3|8502.2|426
1657902600000|2022-07-15 16:30:00|8503.4|8502.5|8506.4|8505.5|8506.8|8505.6|8503|8501.7|500
1657902900000|2022-07-15 16:35:00|8506.1|8505.2|8506.9|8506|8509|8508|8505.5|8504.3|611
1657903200000|2022-07-15 16:40:00|8506.8|8505.9|8507.9|8507|8508.3|8507.1|8506.1|8504.8|474
1657903500000|2022-07-15 16:45:00|8507.8|8506.9|8509.4|8507.9|8509.9|8508.9|8506.2|8505.2|470
1657903800000|2022-07-15 16:50:00|8509.1|8507.6|8506.7|8505.2|8509.1|8507.9|8505.7|8504.5|575
1657904100000|2022-07-15 16:55:00|8506.8|8505.3|8504.3|8502.8|8506.8|8505.4|8503.1|8502|655
1657904400000|2022-07-15 17:00:00|8503.9|8503|8505.1|8504.2|8505.6|8504.5|8503.5|8502.3|607
1657904700000|2022-07-15 17:05:00|8505.3|8503.8|8506.8|8505.3|8507.4|8506.2|8505.1|8503.8|374
1657905000000|2022-07-15 17:10:00|8506.9|8505.4|8507.9|8507|8508.3|8507.2|8506.2|8505.1|320
1657905300000|2022-07-15 17:15:00|8507.8|8506.9|8506.8|8505.9|8508.5|8507.4|8506|8504.7|444
1657905600000|2022-07-15 17:20:00|8506.7|8505.8|8506.5|8505|8508.4|8507.5|8506|8504.8|376
1657905900000|2022-07-15 17:25:00|8506.4|8504.9|8504|8503.1|8506.8|8505.5|8503.9|8503|340
1657906200000|2022-07-15 17:30:00|8503.9|8503|8502.7|8501.8|8504.3|8503.3|8502|8501.1|342
1657906500000|2022-07-15 17:35:00|8502.9|8502|8501.4|8499.9|8502.9|8502|8500.6|8499.4|413
1657906800000|2022-07-15 17:40:00|8501.3|8500.5|8499.6|8498.1|8501.7|8500.6|8498.6|8497.7|427
1657907100000|2022-07-15 17:45:00|8499.7|8498.2|8499.7|8498.2|8500.6|8499.5|8498.2|8497|405
1657907400000|2022-07-15 17:50:00|8500.1|8498.6|8499.8|8498.3|8501.1|8499.8|8499.1|8497.8|423
1657907700000|2022-07-15 17:55:00|8499.5|8498.6|8497.7|8496.8|8500.1|8498.8|8497.5|8496.4|310
1657908000000|2022-07-15 18:00:00|8497.8|8496.9|8497.5|8496|8498.8|8497.6|8496.3|8495.2|393
1657908300000|2022-07-15 18:05:00|8497.6|8496.1|8497.3|8496.4|8498.4|8497.1|8496.6|8495.3|273
1657908600000|2022-07-15 18:10:00|8497.2|8496.3|8498.4|8496.9|8498.9|8498|8497.1|8496.1|319
1657908900000|2022-07-15 18:15:00|8498.3|8496.8|8500.6|8499.1|8500.7|8499.8|8497.8|8496.4|384
1657909200000|2022-07-15 18:20:00|8500.7|8499.2|8500.2|8499.3|8500.8|8499.5|8499.2|8498|378
1657909500000|2022-07-15 18:25:00|8500.1|8499.2|8501.3|8500.4|8502.4|8501.3|8500.1|8498.8|382
1657909800000|2022-07-15 18:30:00|8501.2|8500.3|8502.4|8500.9|8503.4|8502.1|8501.1|8500.1|323
1657910100000|2022-07-15 18:35:00|8502.3|8500.8|8502.1|8501.2|8503.3|8502.1|8501.7|8500.5|258
1657910400000|2022-07-15 18:40:00|8502|8501.1|8502.7|8501.2|8502.7|8501.4|8501.4|8500.3|163
1657910700000|2022-07-15 18:45:00|8502.6|8501.1|8502.2|8501.3|8503.3|8502.2|8502|8500.8|177
1657911000000|2022-07-15 18:50:00|8502.3|8501.4|8502.3|8500.8|8503.2|8502|8501.8|8500.6|245
1657911300000|2022-07-15 18:55:00|8502.2|8500.7|8501.6|8500.7|8504.2|8503.1|8501.3|8500.2|326
1657911600000|2022-07-15 19:00:00|8501.9|8500.4|8499.4|8497.9|8502.4|8501.1|8499.3|8497.8|368
1657911900000|2022-07-15 19:05:00|8499.5|8498|8499.1|8497.6|8499.9|8498.6|8498.6|8497.3|267
1657912200000|2022-07-15 19:10:00|8499|8497.5|8498.5|8497|8499.3|8498.2|8497.7|8496.7|272
1657912500000|2022-07-15 19:15:00|8498.4|8496.9|8498.3|8496.8|8498.6|8497.4|8497.7|8496.3|195
1657912800000|2022-07-15 19:20:00|8498.2|8496.7|8498.3|8496.8|8499.8|8498.5|8498|8496.5|271
1657913100000|2022-07-15 19:25:00|8498.2|8496.7|8496.4|8494.9|8498.3|8496.8|8495.8|8494.5|255
1657913400000|2022-07-15 19:30:00|8496.1|8495.2|8498.1|8497.2|8498.3|8497.2|8495.9|8494.6|289
1657913700000|2022-07-15 19:35:00|8498.4|8496.9|8498.6|8497.7|8500.4|8499|8498.2|8496.8|240
1657914000000|2022-07-15 19:40:00|8498.7|8497.8|8497.5|8496|8499.6|8498.4|8497.1|8496|317
1657914300000|2022-07-15 19:45:00|8497.7|8496.2|8497.5|8496.6|8499.2|8498.2|8497.3|8496|348
1657914600000|2022-07-15 19:50:00|8497.1|8496.2|8499.3|8497.8|8500.4|8498.9|8497.1|8496.1|448
1657914900000|2022-07-15 19:55:00|8499|8497.5|8496.9|8495.4|8500.4|8499.3|8496|8494.8|737
1657915200000|2022-07-15 20:00:00|8497|8495.5|8497.8|8496.3|8498.3|8496.7|8495.4|8494.1|522
1657915500000|2022-07-15 20:05:00|8497.9|8496.4|8497.1|8495.6|8498.1|8496.6|8497|8495.5|211
1657915800000|2022-07-15 20:10:00|8497|8495.5|8498.1|8496.6|8498.2|8496.7|8496.7|8495.2|156
1657916100000|2022-07-15 20:15:00|8498.2|8496.7|8500.4|8498.9|8500.5|8499.1|8497.8|8496.3|212
1657916400000|2022-07-15 20:20:00|8500.2|8499.3|8501|8499.5|8502.1|8500.6|8499.9|8498.5|261
1657916700000|2022-07-15 20:25:00|8500.6|8499.1|8501.1|8499.6|8502.1|8500.6|8500.3|8498.8|257
1657917000000|2022-07-15 20:30:00|8501|8499.5|8501.1|8499.6|8501.5|8500|8499.8|8498.3|235
1657917300000|2022-07-15 20:35:00|8500.7|8499.2|8501.3|8499.8|8501.5|8500|8499.3|8497.8|259
1657917600000|2022-07-15 20:40:00|8501.4|8499.9|8500.9|8499.4|8503.2|8501.7|8500.6|8499.1|266
1657917900000|2022-07-15 20:45:00|8500.8|8499.3|8502.2|8500.7|8502.8|8501.3|8499.7|8498.2|270
1657918200000|2022-07-15 20:50:00|8502.3|8500.8|8501.8|8500.3|8503.1|8501.6|8500.3|8498.8|359
1657918500000|2022-07-15 20:55:00|8501.7|8500.2|8499.8|8498.3|8505.5|8501|8498.9|8491.1|247
1658088000000|2022-07-17 20:00:00|8504|8483|8503.6|8482.6|8504.7|8483.7|8503.6|8482.6|3
1658088300000|2022-07-17 20:05:00|8505|8484|8503.6|8482.6|8505|8484|8503.6|8482.6|2
1658088600000|2022-07-17 20:10:00|8503.9|8482.9|8503.1|8482.1|8503.9|8482.9|8502.8|8481.8|5
1658088900000|2022-07-17 20:15:00|8502.9|8481.9|8502.9|8481.9|8502.9|8481.9|8502.9|8481.9|1
1658089200000|2022-07-17 20:20:00|8501.8|8480.8|8503|8482|8503|8482|8501.8|8480.8|2
1658089500000|2022-07-17 20:25:00|8503.8|8482.8|8493.4|8472.4|8503.8|8482.8|8493.4|8472.4|2
1658089800000|2022-07-17 20:30:00|8491|8470|8501.8|8480.8|8503.7|8482.7|8491|8470|11
1658090100000|2022-07-17 20:35:00|8492.5|8471.5|8500.5|8479.5|8501.8|8480.8|8492.5|8471.5|5
1658090400000|2022-07-17 20:40:00|8492.5|8471.5|8500.5|8479.5|8500.6|8479.6|8492.5|8471.5|3
1658090700000|2022-07-17 20:45:00|8501.8|8480.8|8502.6|8481.6|8503.7|8482.7|8500.8|8479.8|8
1658091000000|2022-07-17 20:50:00|8502.5|8481.5|8504.1|8483.1|8504.1|8483.1|8501.2|8480.5|10
1658091300000|2022-07-17 20:55:00|8504.6|8486.1|8510.1|8489.2|8510.1|8489.2|8502.5|8484.9|22
1658091600000|2022-07-17 21:00:00|8510.4|8489.4|8500.3|8492.5|8510.4|8495.7|8499.8|8486.4|28
1658091900000|2022-07-17 21:05:00|8499.1|8490.5|8502.8|8491.8|8503.3|8492.8|8499.1|8490.5|23
1658092200000|2022-07-17 21:10:00|8502.7|8491.7|8502.5|8491.7|8503|8493.5|8501.8|8491.3|121
1658092500000|2022-07-17 21:15:00|8502.3|8492|8501.9|8492.3|8503.1|8493.4|8501.1|8490.9|139
1658092800000|2022-07-17 21:20:00|8502.8|8492.8|8501.3|8491.6|8505|8494|8500.9|8490.6|92
1658093100000|2022-07-17 21:25:00|8501.2|8491.9|8501.3|8491.7|8502.4|8493.2|8499.7|8490|148
1658093400000|2022-07-17 21:30:00|8501.4|8491.8|8501.4|8494|8502.7|8494.5|8499|8490.2|162
1658093700000|2022-07-17 21:35:00|8501.6|8493.8|8501.2|8495.1|8503.1|8495.1|8500.5|8492.1|137
1658094000000|2022-07-17 21:40:00|8502.3|8494.2|8500.6|8494.6|8504.1|8495.1|8500.5|8489.5|153
1658094300000|2022-07-17 21:45:00|8501.5|8493.3|8502.9|8491.9|8504.4|8495.4|8500.5|8489.6|124
1658094600000|2022-07-17 21:50:00|8502.8|8492.5|8502.6|8492|8504.2|8495.2|8501.3|8490.3|90
1658094900000|2022-07-17 21:55:00|8502.7|8492.1|8503.4|8492.4|8504.6|8495|8501.3|8490.3|113
1658095200000|2022-07-17 22:00:00|8503.5|8492.5|8500.4|8493|8509.2|8498.2|8498|8489.8|1148
1658095500000|2022-07-17 22:05:00|8500.3|8493.6|8498.5|8493.4|8501|8495.3|8497|8491.9|690
1658095800000|2022-07-17 22:10:00|8498.4|8493.6|8497.2|8494.3|8499.6|8495.3|8496.8|8492.4|460
1658096100000|2022-07-17 22:15:00|8497.4|8493.9|8497.4|8494.1|8499.1|8496.2|8496.7|8493.5|523
1658096400000|2022-07-17 22:20:00|8497.5|8494.2|8496.7|8493|8498.9|8495.2|8496.1|8492.6|864
1658096700000|2022-07-17 22:25:00|8496.5|8492.8|8497.7|8494.2|8499.3|8495.9|8495.5|8492.5|638
1658097000000|2022-07-17 22:30:00|8497.4|8494.6|8497.4|8494|8498.7|8495.7|8497|8493.6|783
1658097300000|2022-07-17 22:35:00|8497.2|8494.1|8497.3|8494.2|8498.4|8495.2|8496.9|8493.1|786
1658097600000|2022-07-17 22:40:00|8497.4|8494.3|8496.6|8494|8497.9|8494.9|8495.9|8492.8|847
1658097900000|2022-07-17 22:45:00|8496.8|8494.1|8496.8|8494.1|8498.9|8496.1|8494.9|8492.6|1144
1658098200000|2022-07-17 22:50:00|8496.7|8494.2|8496|8493.7|8498.5|8495.7|8494.9|8492.2|761
1658098500000|2022-07-17 22:55:00|8496.5|8493.5|8495.4|8492.5|8497.8|8495.1|8494.4|8491.9|854
1658098800000|2022-07-17 23:00:00|8495.2|8492.4|8495.8|8494.3|8496.2|8494.5|8493.5|8492|436
1658099100000|2022-07-17 23:05:00|8495.7|8494.2|8495.6|8494.1|8497|8495.4|8495.5|8494|304
1658099400000|2022-07-17 23:10:00|8495.7|8494.2|8494.8|8493.3|8496.2|8494.7|8493.1|8491.6|267
1658099700000|2022-07-17 23:15:00|8494.7|8493.2|8494.9|8493.4|8495.2|8493.7|8493.8|8492.3|342
1658100000000|2022-07-17 23:20:00|8494.8|8493.3|8495.5|8494|8496.1|8494.6|8494.5|8493|315
1658100300000|2022-07-17 23:25:00|8495.6|8494.1|8496.1|8494.6|8496.2|8494.7|8495.2|8493.7|364
1658100600000|2022-07-17 23:30:00|8496|8494.5|8497.7|8496.2|8498.1|8496.6|8495.9|8494.4|395
1658100900000|2022-07-17 23:35:00|8497.6|8496.1|8492.8|8491.3|8498.5|8497|8492.8|8491.3|506
1658101200000|2022-07-17 23:40:00|8492.6|8491.1|8494.3|8492.8|8494.4|8492.9|8492.3|8490.8|435
1658101500000|2022-07-17 23:45:00|8494.2|8492.7|8494.1|8492.6|8494.8|8493.3|8493.1|8491.6|434
1658101800000|2022-07-17 23:50:00|8494.2|8492.7|8493.5|8492|8495.1|8493.6|8492.9|8491.4|432
1658102100000|2022-07-17 23:55:00|8493.6|8492.1|8493.1|8491.6|8493.6|8492.1|8492.3|8490.8|427
1658102400000|2022-07-18 00:00:00|8493|8491.5|8494.4|8493.5|8495.4|8493.9|8492.4|8491.3|392
1658102700000|2022-07-18 00:05:00|8494.5|8493|8494.7|8493.2|8495.4|8494.1|8493.7|8492.5|353
1658103000000|2022-07-18 00:10:00|8494.8|8493.3|8494.7|8493.2|8495.5|8494.2|8493.9|8492.7|449
1658103300000|2022-07-18 00:15:00|8494.6|8493.1|8493.7|8492.2|8494.7|8493.3|8493|8491.8|422
1658103600000|2022-07-18 00:20:00|8493.6|8492.1|8493.9|8492.4|8494.7|8493.2|8493.5|8492|411
1658103900000|2022-07-18 00:25:00|8493.7|8492.8|8495.2|8493.7|8495.4|8493.9|8493.7|8492.3|307
1658104200000|2022-07-18 00:30:00|8495.4|8493.9|8495.7|8494.2|8496.7|8495.2|8494.9|8493.6|322
1658104500000|2022-07-18 00:35:00|8495.6|8494.1|8495.4|8493.9|8496.6|8495.1|8495|8493.8|332
1658104800000|2022-07-18 00:40:00|8495.5|8494|8497.1|8495.6|8497.6|8496.4|8495.1|8493.9|371
1658105100000|2022-07-18 00:45:00|8497.4|8495.9|8495.5|8494|8497.7|8496.2|8495.1|8493.8|434
1658105400000|2022-07-18 00:50:00|8495.6|8494.1|8495.5|8494|8496|8494.7|8494.7|8493.4|370
1658105700000|2022-07-18 00:55:00|8495.6|8494.1|8493.1|8492.2|8495.6|8494.1|8492.8|8491.8|416
1658106000000|2022-07-18 01:00:00|8493.4|8491.9|8492.4|8490.9|8493.9|8492.4|8492|8490.8|607
1658106300000|2022-07-18 01:05:00|8492.1|8491.2|8492.3|8490.8|8493.2|8491.9|8491|8489.6|379
1658106600000|2022-07-18 01:10:00|8492.4|8490.9|8490.9|8489.4|8492.6|8491.4|8490.5|8489|428
1658106900000|2022-07-18 01:15:00|8491|8489.5|8493.7|8492.2|8493.8|8492.3|8490.3|8489.1|514
1658107200000|2022-07-18 01:20:00|8493.6|8492.1|8496.5|8495.6|8496.8|8495.6|8493.3|8491.8|547
1658107500000|2022-07-18 01:25:00|8496.6|8495.7|8497|8495.5|8497.4|8495.9|8495.8|8494.6|547
1658107800000|2022-07-18 01:30:00|8496.9|8495.4|8495.4|8494.5|8497.1|8495.9|8494.7|8493.5|526
1658108100000|2022-07-18 01:35:00|8495.3|8494.4|8494.6|8493.1|8495.7|8494.4|8493.6|8492.5|564
1658108400000|2022-07-18 01:40:00|8494.7|8493.2|8495.1|8493.6|8495.3|8494.1|8493.9|8492.5|343
1658108700000|2022-07-18 01:45:00|8495.2|8493.7|8493.2|8491.7|8495.6|8494.4|8492.9|8491.5|363
1658109000000|2022-07-18 01:50:00|8493.3|8491.8|8493.9|8492.4|8494.8|8493.3|8492.9|8491.6|474
1658109300000|2022-07-18 01:55:00|8494|8492.5|8495|8494.1|8495.3|8494.1|8493.3|8492|354
1658109600000|2022-07-18 02:00:00|8495.2|8493.7|8497.4|8495.9|8498|8496.7|8494.6|8493.2|537
1658109900000|2022-07-18 02:05:00|8497.3|8495.8|8496|8494.5|8497.6|8496.3|8495.6|8494.4|354
1658110200000|2022-07-18 02:10:00|8495.9|8494.4|8496.1|8494.6|8496.1|8494.7|8494.8|8493.5|401
1658110500000|2022-07-18 02:15:00|8496.2|8494.7|8494.8|8493.3|8496.2|8494.7|8494.6|8493.3|398
1658110800000|2022-07-18 02:20:00|8494.7|8493.2|8496.2|8494.7|8496.5|8495|8494.6|8493.1|366
1658111100000|2022-07-18 02:25:00|8496.1|8494.6|8495.7|8494.2|8497.1|8495.9|8495|8493.8|374
1658111400000|2022-07-18 02:30:00|8495.8|8494.3|8496.3|8494.8|8496.4|8495.1|8494.9|8493.9|414
1658111700000|2022-07-18 02:35:00|8495.9|8495|8496.8|8495.3|8497.1|8496|8494.4|8493.2|522
1658112000000|2022-07-18 02:40:00|8496.2|8495.2|8496.1|8494.6|8496.7|8495.4|8495.1|8493.9|388
1658112300000|2022-07-18 02:45:00|8496.2|8494.7|8496|8494.5|8496.6|8495.4|8495.5|8494.3|338
1658112600000|2022-07-18 02:50:00|8495.9|8494.4|8494|8492.5|8496.1|8494.9|8493.5|8492.2|418
1658112900000|2022-07-18 02:55:00|8493.9|8492.4|8492|8490.5|8494.1|8493|8490.5|8489.6|501
1658113200000|2022-07-18 03:00:00|8491.9|8490.4|8492.2|8490.7|8493.3|8492.2|8491.3|8490.4|439
1658113500000|2022-07-18 03:05:00|8492.1|8490.6|8492.9|8491.4|8493.5|8492.3|8491.7|8490.4|281
1658113800000|2022-07-18 03:10:00|8492.8|8491.3|8492|8490.5|8493.2|8491.9|8490.5|8489.4|410
1658114100000|2022-07-18 03:15:00|8492.1|8490.6|8492.6|8491.7|8493|8491.8|8491.6|8490.3|461
1658114400000|2022-07-18 03:20:00|8492.5|8491.6|8492.6|8491.1|8493.3|8492.1|8492.2|8490.7|334
1658114700000|2022-07-18 03:25:00|8492.7|8491.2|8492|8490.5|8492.8|8491.4|8491.7|8490.3|367
1658115000000|2022-07-18 03:30:00|8492.1|8490.6|8492.1|8490.6|8493.3|8491.8|8491.7|8490.3|345
1658115300000|2022-07-18 03:35:00|8492|8490.5|8490.9|8489.4|8492.1|8490.6|8490.8|8489.3|316
1658115600000|2022-07-18 03:40:00|8490.8|8489.3|8490.2|8488.7|8491.1|8489.9|8490|8488.6|388
1658115900000|2022-07-18 03:45:00|8490.1|8488.6|8492.4|8490.9|8492.4|8490.9|8489.9|8488.4|302
1658116200000|2022-07-18 03:50:00|8492.5|8491|8492|8490.5|8492.5|8491.1|8491.1|8490|297
1658116500000|2022-07-18 03:55:00|8491.9|8490.4|8493.1|8491.6|8493.2|8492|8491.8|8490.4|307
1658116800000|2022-07-18 04:00:00|8493.2|8491.7|8493.3|8491.8|8494.2|8493|8492.7|8491.2|319
1658117100000|2022-07-18 04:05:00|8493.2|8491.7|8492.1|8490.6|8493.2|8492|8491.4|8490.3|254
1658117400000|2022-07-18 04:10:00|8492|8490.5|8492.1|8490.6|8493.2|8492|8491.5|8490|334
1658117700000|2022-07-18 04:15:00|8492|8490.5|8490.4|8488.9|8492|8490.5|8489.8|8488.7|424
1658118000000|2022-07-18 04:20:00|8490.3|8488.8|8490.2|8488.7|8490.9|8489.5|8489.1|8487.7|250
1658118300000|2022-07-18 04:25:00|8490.1|8488.6|8490.4|8488.9|8491.9|8490.6|8490|8488.5|339
1658118600000|2022-07-18 04:30:00|8490.3|8488.8|8490.6|8489.1|8490.9|8489.7|8489.8|8488.6|274
1658118900000|2022-07-18 04:35:00|8490.7|8489.2|8490.7|8489.2|8491.2|8489.9|8490.3|8488.9|210
1658119200000|2022-07-18 04:40:00|8490.8|8489.3|8491.2|8489.7|8492|8490.7|8490.5|8489.2|231
1658119500000|2022-07-18 04:45:00|8491.1|8489.6|8490.3|8488.8|8491.4|8490.1|8490|8488.6|196
1658119800000|2022-07-18 04:50:00|8490.5|8489|8490.2|8488.7|8490.8|8489.7|8489.7|8488.4|180
1658120100000|2022-07-18 04:55:00|8490.1|8488.6|8490.6|8489.1|8490.8|8489.6|8489.4|8488.2|302
1658120400000|2022-07-18 05:00:00|8490.7|8489.2|8491.6|8490.1|8492|8490.8|8490.1|8488.9|335
1658120700000|2022-07-18 05:05:00|8491.5|8490|8492.2|8490.7|8492.5|8491.3|8491.3|8489.8|273
1658121000000|2022-07-18 05:10:00|8492.1|8490.6|8491.7|8490.8|8492.3|8491|8491.5|8490|267
1658121300000|2022-07-18 05:15:00|8492|8490.5|8491.4|8489.9|8492.4|8491.1|8491|8489.6|437
1658121600000|2022-07-18 05:20:00|8491.5|8490|8491.5|8490|8491.7|8490.2|8490.5|8489.2|359
1658121900000|2022-07-18 05:25:00|8491.4|8489.9|8488.5|8487|8491.4|8489.9|8488.3|8486.9|378
1658122200000|2022-07-18 05:30:00|8488.6|8487.1|8487.6|8486.1|8488.7|8487.4|8486.7|8485.4|423
1658122500000|2022-07-18 05:35:00|8487.5|8486|8486.8|8485.9|8488|8486.7|8486.7|8485.5|282
1658122800000|2022-07-18 05:40:00|8486.9|8486|8487.6|8486.1|8488.1|8486.9|8486.6|8485.4|369
1658123100000|2022-07-18 05:45:00|8487.5|8486|8487.6|8486.1|8488|8486.7|8486.9|8485.6|360
1658123400000|2022-07-18 05:50:00|8487.3|8486.4|8486.8|8485.3|8488.3|8486.9|8486.3|8485.1|397
1658123700000|2022-07-18 05:55:00|8486.9|8485.4|8483|8481.5|8486.9|8485.4|8482.6|8481.4|525
1658124000000|2022-07-18 06:00:00|8482.9|8481.4|8485.3|8484.4|8485.8|8484.6|8482.3|8481.1|886
1658124300000|2022-07-18 06:05:00|8485.6|8484.1|8485|8484.1|8485.7|8484.5|8483.4|8482.5|648
1658124600000|2022-07-18 06:10:00|8485.3|8483.8|8486.6|8485.7|8486.8|8485.8|8484|8482.7|635
1658124900000|2022-07-18 06:15:00|8486.9|8485.4|8488.4|8486.9|8488.9|8487.8|8486.8|8485.4|550
1658125200000|2022-07-18 06:20:00|8488.6|8487.1|8489.2|8487.7|8489.8|8488.6|8487.3|8486.2|529
1658125500000|2022-07-18 06:25:00|8488.9|8488|8489.6|8488.1|8491.1|8489.9|8488.6|8487.6|533
1658125800000|2022-07-18 06:30:00|8489.7|8488.2|8487.3|8485.8|8491.3|8490.3|8485.6|8484.2|619
1658126100000|2022-07-18 06:35:00|8487.4|8485.9|8485|8484.1|8489.3|8488.1|8484.9|8484|729
1658126400000|2022-07-18 06:40:00|8485.4|8484.5|8487.9|8487|8489|8488|8484.3|8483.4|848
1658126700000|2022-07-18 06:45:00|8487.8|8486.9|8490.3|8489.4|8490.6|8489.6|8486.4|8485.3|724
1658127000000|2022-07-18 06:50:00|8490.4|8489.5|8492.5|8491.6|8493|8491.7|8489.8|8488.8|632
1658127300000|2022-07-18 06:55:00|8492.4|8491.5|8490.4|8489.5|8492.8|8491.8|8489.4|8488.5|713
1658127600000|2022-07-18 07:00:00|8490.5|8489.6|8494.7|8493.8|8496|8494.8|8490.4|8489.3|1045
1658127900000|2022-07-18 07:05:00|8494.6|8493.7|8501.7|8500.2|8504.5|8503.2|8494.4|8493.4|1280
1658128200000|2022-07-18 07:10:00|8501.6|8500.1|8501|8499.5|8505.9|8504.7|8499.4|8498.2|1204
1658128500000|2022-07-18 07:15:00|8500.6|8499.7|8500.7|8499.8|8502|8500.7|8497.4|8496.5|1175
1658128800000|2022-07-18 07:20:00|8500.8|8499.9|8499.1|8498.2|8501.2|8500.1|8498.6|8497.4|965
1658129100000|2022-07-18 07:25:00|8499|8498.1|8497.8|8496.9|8500.7|8499.6|8495.3|8493.9|1046
1658129400000|2022-07-18 07:30:00|8497.7|8496.8|8497.1|8496.2|8499.4|8498.1|8496|8494.8|942
1658129700000|2022-07-18 07:35:00|8497.4|8495.9|8499.1|8497.6|8500.6|8499.4|8496.4|8495.5|843
1658130000000|2022-07-18 07:40:00|8499|8497.5|8498.2|8497.3|8500.1|8498.9|8496.5|8495.4|854
1658130300000|2022-07-18 07:45:00|8498.3|8496.8|8494.7|8493.2|8498.5|8497.3|8493.7|8492.4|772
1658130600000|2022-07-18 07:50:00|8494.2|8493.3|8493.7|8492.8|8495.2|8494.3|8493.1|8491.9|648
1658130900000|2022-07-18 07:55:00|8493.8|8492.9|8491.9|8490.4|8494.5|8493.3|8490.7|8489.8|675
1658131200000|2022-07-18 08:00:00|8492|8490.5|8484.1|8482.6|8492.1|8490.7|8483.5|8482.3|785
1658131500000|2022-07-18 08:05:00|8484.2|8482.7|8483|8482.1|8486.7|8485.6|8481.2|8480.2|880
1658131800000|2022-07-18 08:10:00|8482.9|8482|8481.9|8481|8483.5|8482.5|8481.6|8480.4|632
1658132100000|2022-07-18 08:15:00|8482|8481.1|8484.3|8483.4|8485.6|8484.6|8481.5|8480.6|708
1658132400000|2022-07-18 08:20:00|8484.4|8483.5|8483|8482.1|8486.3|8485.4|8482.8|8481.7|762
1658132700000|2022-07-18 08:25:00|8483.3|8481.8|8484.9|8483.4|8484.9|8484|8482.1|8480.9|866
1658133000000|2022-07-18 08:30:00|8484.8|8483.3|8484.5|8483.6|8485.9|8484.7|8482.7|8481.5|842
1658133300000|2022-07-18 08:35:00|8484.8|8483.3|8482.8|8481.9|8485|8483.9|8481.4|8480.2|804
1658133600000|2022-07-18 08:40:00|8482.9|8482|8481.9|8481|8483.3|8482.3|8481.2|8480|653
1658133900000|2022-07-18 08:45:00|8481.8|8480.9|8480.4|8479.5|8483.9|8482.7|8480|8478.8|561
1658134200000|2022-07-18 08:50:00|8480.3|8479.4|8478.9|8477.4|8481.6|8480.4|8478.8|8477.3|776
1658134500000|2022-07-18 08:55:00|8479|8477.5|8480.6|8479.7|8483.2|8482.3|8478.5|8477.4|985
1658134800000|2022-07-18 09:00:00|8480.7|8479.8|8477.6|8476.7|8481.1|8480.2|8476.1|8475.1|981
1658135100000|2022-07-18 09:05:00|8477.9|8476.4|8476.5|8475|8478.1|8477|8474.9|8473.7|964
1658135400000|2022-07-18 09:10:00|8476.1|8475.2|8478.5|8477|8479.3|8478.2|8475.7|8474.4|849
1658135700000|2022-07-18 09:15:00|8478.2|8477.3|8479.7|8478.8|8481.2|8480.3|8476.4|8475.2|790
1658136000000|2022-07-18 09:20:00|8479.9|8478.4|8484.1|8483.2|8485.3|8484|8479.2|8477.9|671
1658136300000|2022-07-18 09:25:00|8484|8483.1|8486.9|8485.4|8487.3|8486.4|8483.3|8481.9|771
1658136600000|2022-07-18 09:30:00|8487|8485.5|8488.8|8487.9|8489.9|8488.6|8486.3|8485.2|733
1658136900000|2022-07-18 09:35:00|8488.7|8487.8|8481.2|8479.7|8489|8487.9|8480.7|8479.5|708
1658137200000|2022-07-18 09:40:00|8480.9|8480|8476.2|8474.7|8481.4|8480.2|8474.1|8472.9|660
1658137500000|2022-07-18 09:45:00|8476.1|8474.6|8478.9|8478|8479.9|8478.9|8475.3|8474.4|789
1658137800000|2022-07-18 09:50:00|8478.8|8477.9|8477.2|8475.7|8479.7|8478.8|8475.4|8474.3|622
1658138100000|2022-07-18 09:55:00|8477|8476.1|8479.3|8478.4|8479.5|8478.6|8475.5|8474.3|644
1658138400000|2022-07-18 10:00:00|8479.5|8478.6|8483.4|8482.5|8483.7|8482.7|8479.5|8478.6|657
1658138700000|2022-07-18 10:05:00|8483.5|8482.6|8483.4|8481.9|8485|8484|8482.5|8481.4|685
1658139000000|2022-07-18 10:10:00|8483.2|8482.3|8480.4|8479.5|8484|8483|8480.3|8479.4|563
1658139300000|2022-07-18 10:15:00|8480.2|8479.3|8478.1|8477.2|8481.3|8480.4|8475.1|8474.1|701
1658139600000|2022-07-18 10:20:00|8478|8477.1|8483.7|8482.8|8486.2|8485.2|8477.9|8476.8|890
1658139900000|2022-07-18 10:25:00|8483.8|8482.9|8480.8|8479.9|8484|8482.9|8479.1|8478.2|617
1658140200000|2022-07-18 10:30:00|8481.1|8479.6|8485.8|8484.3|8486|8485|8480.4|8479.3|637
1658140500000|2022-07-18 10:35:00|8485.3|8484.4|8480.9|8480|8486|8484.8|8480.7|8479.8|600
1658140800000|2022-07-18 10:40:00|8480.8|8479.9|8479.2|8477.7|8482.1|8481.2|8478.9|8477.5|587
1658141100000|2022-07-18 10:45:00|8479.1|8477.6|8477|8476.1|8480.3|8479.1|8476.2|8474.9|578
1658141400000|2022-07-18 10:50:00|8477.1|8476.2|8477.5|8476.6|8479.3|8478.3|8475.4|8474.4|632
1658141700000|2022-07-18 10:55:00|8477.7|8476.8|8476.2|8475.3|8479.6|8478.7|8476.1|8475.2|629
1658142000000|2022-07-18 11:00:00|8476|8475.1|8475.6|8474.7|8477.4|8476.4|8474.4|8473|833
1658142300000|2022-07-18 11:05:00|8475.4|8474.5|8472.3|8471.4|8475.9|8474.9|8471.8|8470.7|621
1658142600000|2022-07-18 11:10:00|8472.2|8471.3|8478.6|8477.7|8478.7|8477.8|8472.2|8471.3|618
1658142900000|2022-07-18 11:15:00|8478.7|8477.8|8477.8|8476.9|8479.1|8477.9|8476.8|8475.6|503
1658143200000|2022-07-18 11:20:00|8477.9|8477|8478.7|8477.8|8479.6|8478.6|8477|8476.1|498
1658143500000|2022-07-18 11:25:00|8478.8|8477.9|8477.2|8476.3|8479.2|8478.3|8476.7|8475.8|570
1658143800000|2022-07-18 11:30:00|8477.3|8476.4|8482|8480.5|8482.3|8481.1|8477.2|8476.3|672
1658144100000|2022-07-18 11:35:00|8481.8|8480.3|8478.9|8477.4|8482.1|8480.9|8477.2|8476.2|785
1658144400000|2022-07-18 11:40:00|8479|8477.5|8477.2|8476.3|8479.4|8478.5|8476.8|8475.6|718
1658144700000|2022-07-18 11:45:00|8477.1|8476.2|8473.1|8472.2|8477.9|8476.6|8472.2|8471.3|632
1658145000000|2022-07-18 11:50:00|8472.9|8472|8473.6|8472.7|8475.3|8474.1|8471.7|8470.8|520
1658145300000|2022-07-18 11:55:00|8473.7|8472.8|8474.1|8473.2|8476.4|8475.5|8473.4|8472.5|629
1658145600000|2022-07-18 12:00:00|8474.2|8473.3|8473.8|8472.3|8476.6|8475.6|8472.5|8471.5|853
1658145900000|2022-07-18 12:05:00|8473.9|8472.4|8474.2|8473.3|8474.8|8473.7|8471.3|8470.3|655
1658146200000|2022-07-18 12:10:00|8473.9|8473|8471.1|8470.2|8475.1|8474.2|8470.9|8470|713
1658146500000|2022-07-18 12:15:00|8471.4|8469.9|8467.8|8466.9|8472.4|8471.2|8467|8466|862
1658146800000|2022-07-18 12:20:00|8467.7|8466.8|8468.4|8467.5|8469.4|8468.4|8467.6|8466.3|713
1658147100000|2022-07-18 12:25:00|8468.1|8467.2|8465.4|8464.5|8469.5|8468.4|8463.6|8462.5|693
1658147400000|2022-07-18 12:30:00|8465.3|8464.4|8464.8|8463.9|8467.5|8466.3|8464.4|8463.4|710
1658147700000|2022-07-18 12:35:00|8464.7|8463.8|8463|8462.1|8465.6|8464.5|8461|8460|629
1658148000000|2022-07-18 12:40:00|8463.1|8462.2|8465.2|8464.3|8465.7|8464.5|8463.1|8462|541
1658148300000|2022-07-18 12:45:00|8465.1|8464.2|8466|8464.5|8466.5|8465.3|8464.5|8463.2|531
1658148600000|2022-07-18 12:50:00|8465.7|8464.8|8467|8466.1|8467.6|8466.6|8464.4|8463.3|587
1658148900000|2022-07-18 12:55:00|8467.1|8466.2|8462|8461.1|8467.4|8466.5|8462|8461.1|643
1658149200000|2022-07-18 13:00:00|8462.1|8461.2|8461.5|8460.6|8463.7|8462.8|8460.5|8459.6|770
1658149500000|2022-07-18 13:05:00|8461.9|8461|8459.8|8458.9|8462.3|8461.2|8458.1|8457.1|634
1658149800000|2022-07-18 13:10:00|8459.9|8459|8461.6|8460.7|8462.1|8461|8458.9|8457.9|581
1658150100000|2022-07-18 13:15:00|8461.7|8460.8|8460.5|8459.6|8461.8|8460.8|8458.1|8457.2|480
1658150400000|2022-07-18 13:20:00|8460.7|8459.8|8460.5|8459.6|8461.4|8460.2|8458.8|8457.8|623
1658150700000|2022-07-18 13:25:00|8460.6|8459.7|8464.5|8463.6|8464.9|8463.7|8460.4|8459.2|579
1658151000000|2022-07-18 13:30:00|8464.4|8463.5|8460.8|8459.3|8464.7|8463.6|8458.8|8457.6|793
1658151300000|2022-07-18 13:35:00|8460.9|8459.4|8463.2|8462.3|8464.1|8463.2|8458.8|8457.7|753
1658151600000|2022-07-18 13:40:00|8463.3|8462.4|8462.5|8461.6|8465.4|8464.2|8461.9|8460.9|928
1658151900000|2022-07-18 13:45:00|8462.6|8461.7|8465.8|8464.3|8465.9|8464.6|8462.4|8461.4|805
1658152200000|2022-07-18 13:50:00|8465.5|8464|8462.9|8461.4|8467.3|8466.4|8462|8460.8|1020
1658152500000|2022-07-18 13:55:00|8462.7|8461.2|8466.2|8465.3|8466.3|8465.4|8461.6|8460.7|753
1658152800000|2022-07-18 14:00:00|8466.3|8465.4|8468|8466.5|8469.2|8467.9|8464.2|8463.3|1041
1658153100000|2022-07-18 14:05:00|8467.7|8466.8|8469.6|8468.7|8471.2|8470|8467.6|8466.6|801
1658153400000|2022-07-18 14:10:00|8469.5|8468.6|8477.1|8475.6|8478.1|8477|8469.3|8468.3|801
1658153700000|2022-07-18 14:15:00|8476.4|8475.5|8475.3|8474.4|8477.1|8476|8473.2|8471.9|777
1658154000000|2022-07-18 14:20:00|8475.4|8474.5|8475.1|8473.6|8478.9|8477.7|8473.5|8472.6|826
1658154300000|2022-07-18 14:25:00|8475|8473.5|8474|8473.1|8476|8474.9|8473.1|8472.1|777
1658154600000|2022-07-18 14:30:00|8474.1|8473.2|8476.5|8475|8476.9|8476|8472.4|8471.2|784
1658154900000|2022-07-18 14:35:00|8476.4|8474.9|8474.5|8473.6|8476.6|8475.4|8474|8473.1|650
1658155200000|2022-07-18 14:40:00|8474.6|8473.7|8475.8|8474.9|8476.9|8475.7|8474|8473|652
1658155500000|2022-07-18 14:45:00|8475.9|8475|8481.6|8480.1|8483.8|8482.7|8475.8|8474.9|865
1658155800000|2022-07-18 14:50:00|8481.5|8480|8477.7|8476.8|8481.6|8480.1|8474.4|8473.4|1018
1658156100000|2022-07-18 14:55:00|8477.8|8476.9|8478.2|8477.3|8480|8478.8|8475.8|8474.9|1010
1658156400000|2022-07-18 15:00:00|8478.3|8477.4|8479.9|8478.4|8481.6|8480.5|8478.2|8477|1027
1658156700000|2022-07-18 15:05:00|8480|8478.5|8478|8477.1|8480.4|8479.3|8477.1|8476|782
1658157000000|2022-07-18 15:10:00|8477.9|8477|8479.3|8477.8|8480.8|8479.6|8475.7|8474.5|760
1658157300000|2022-07-18 15:15:00|8479.6|8478.1|8476.2|8475.3|8480.2|8479.3|8475.2|8474.3|629
1658157600000|2022-07-18 15:20:00|8476.3|8475.4|8476.7|8475.2|8477.1|8476.2|8474.6|8473.3|670
1658157900000|2022-07-18 15:25:00|8476.5|8475.6|8478.4|8476.9|8479.3|8478.4|8476|8475.1|719
1658158200000|2022-07-18 15:30:00|8478|8477.1|8475.3|8473.8|8478.3|8477.1|8473.7|8472.6|681
1658158500000|2022-07-18 15:35:00|8475.2|8473.7|8473.9|8472.4|8475.5|8474.4|8473.6|8472.4|594
1658158800000|2022-07-18 15:40:00|8473.5|8472.6|8474.7|8473.8|8475.3|8474.4|8470.8|8469.4|564
1658159100000|2022-07-18 15:45:00|8474.6|8473.7|8476|8475.1|8476.4|8475.5|8474.1|8473.1|491
1658159400000|2022-07-18 15:50:00|8475.9|8475|8475.3|8474.4|8476.2|8475.3|8473.5|8472.6|514
1658159700000|2022-07-18 15:55:00|8475.2|8474.3|8475.7|8474.2|8476.6|8475.4|8474.6|8473.5|510
1658160000000|2022-07-18 16:00:00|8475.6|8474.1|8477.8|8476.9|8478.4|8477.3|8474.3|8473.4|459
1658160300000|2022-07-18 16:05:00|8477.9|8477|8476.5|8475|8478.2|8477|8475.8|8474.6|494
1658160600000|2022-07-18 16:10:00|8476.2|8475.3|8476.4|8475.5|8477.1|8476.2|8475.5|8474.5|346
1658160900000|2022-07-18 16:15:00|8476.5|8475.6|8477.9|8477|8479.9|8478.8|8476.1|8475.2|500
1658161200000|2022-07-18 16:20:00|8478|8477.1|8481.5|8480.6|8481.8|8480.8|8477.4|8476.5|454
1658161500000|2022-07-18 16:25:00|8481.4|8480.5|8487.7|8486.8|8487.8|8486.9|8481.2|8480.2|463
1658161800000|2022-07-18 16:30:00|8487.8|8486.9|8485.1|8484.2|8488|8487.1|8484.9|8483.7|400
1658162100000|2022-07-18 16:35:00|8485|8484.1|8485.4|8484.5|8487.6|8486.7|8485|8484|346
1658162400000|2022-07-18 16:40:00|8485.5|8484.6|8486.7|8485.8|8486.9|8486|8485.1|8484.2|315
1658162700000|2022-07-18 16:45:00|8486.6|8485.7|8487.4|8486.5|8487.7|8486.7|8485|8484.1|409
1658163000000|2022-07-18 16:50:00|8487.5|8486.6|8488.3|8487.4|8488.7|8487.8|8486.8|8485.7|397
1658163300000|2022-07-18 16:55:00|8488.2|8487.3|8489.8|8488.3|8490.2|8489.2|8487.7|8486.4|566
1658163600000|2022-07-18 17:00:00|8489.7|8488.2|8491.8|8490.9|8492|8491.1|8488.8|8487.6|473
1658163900000|2022-07-18 17:05:00|8491.7|8490.8|8493.1|8492.2|8493.9|8492.7|8491.6|8490.7|357
1658164200000|2022-07-18 17:10:00|8493|8492.1|8494.4|8492.9|8494.4|8493.3|8492.1|8490.9|404
1658164500000|2022-07-18 17:15:00|8494.1|8493.2|8493.8|8492.9|8495.8|8494.7|8493.2|8492.3|530
1658164800000|2022-07-18 17:20:00|8493.9|8493|8494.1|8493.2|8494.5|8493.6|8492.6|8491.5|440
1658165100000|2022-07-18 17:25:00|8494.2|8493.3|8491.5|8490|8494.4|8493.5|8490.9|8489.8|389
1658165400000|2022-07-18 17:30:00|8491.1|8490.2|8492.5|8491.6|8492.7|8491.6|8490.6|8489.5|487
1658165700000|2022-07-18 17:35:00|8492.4|8491.5|8494.7|8493.8|8495.4|8494.3|8491.9|8490.7|429
1658166000000|2022-07-18 17:40:00|8494.8|8493.9|8494.5|8493.6|8495.7|8494.4|8493.6|8492.4|433
1658166300000|2022-07-18 17:45:00|8494.7|8493.8|8494|8492.5|8495.2|8493.9|8493.2|8491.9|602
1658166600000|2022-07-18 17:50:00|8493.7|8492.8|8492|8491.1|8495.2|8493.8|8491.4|8490.3|602
1658166900000|2022-07-18 17:55:00|8492.3|8490.8|8494.1|8492.6|8494.2|8492.9|8491.6|8490.5|632
1658167200000|2022-07-18 18:00:00|8493.9|8492.4|8492.3|8490.8|8494.1|8493|8491.4|8490.3|513
1658167500000|2022-07-18 18:05:00|8492.4|8490.9|8494|8492.5|8494.1|8492.9|8491.4|8490.2|509
1658167800000|2022-07-18 18:10:00|8493.6|8492.7|8493|8491.5|8494.5|8493.5|8492.5|8491.3|469
1658168100000|2022-07-18 18:15:00|8493.1|8491.6|8492|8491.1|8493.2|8492|8491.6|8490.4|479
1658168400000|2022-07-18 18:20:00|8492.1|8491.2|8491.4|8490.5|8493.1|8491.8|8491.2|8490.1|432
1658168700000|2022-07-18 18:25:00|8491.3|8490.4|8492.7|8491.2|8493|8491.7|8491|8489.8|507
1658169000000|2022-07-18 18:30:00|8492.8|8491.3|8494|8492.5|8494.6|8493.6|8491.6|8490.5|424
1658169300000|2022-07-18 18:35:00|8493.9|8492.4|8494.2|8492.7|8494.3|8493.1|8491.9|8491|443
1658169600000|2022-07-18 18:40:00|8494.3|8492.8|8495.3|8493.8|8496|8494.8|8493.5|8492.2|415
1658169900000|2022-07-18 18:45:00|8495.2|8493.7|8496.1|8495.2|8496.7|8495.6|8494.5|8493.3|369
1658170200000|2022-07-18 18:50:00|8496|8495.1|8494.8|8493.9|8496.2|8495.1|8494.2|8493|503
1658170500000|2022-07-18 18:55:00|8495.3|8493.8|8492|8491.1|8496.1|8494.9|8492|8490.8|611
1658170800000|2022-07-18 19:00:00|8492.1|8491.2|8492.4|8490.9|8493.5|8492.4|8491.4|8490.1|600
1658171100000|2022-07-18 19:05:00|8492.6|8491.1|8490.4|8489.5|8492.9|8491.6|8490.3|8489.1|548
1658171400000|2022-07-18 19:10:00|8490.6|8489.1|8490.2|8489.3|8491.3|8490.2|8489.5|8488.3|402
1658171700000|2022-07-18 19:15:00|8490.3|8489.4|8489.6|8488.7|8490.6|8489.4|8488.1|8486.9|474
1658172000000|2022-07-18 19:20:00|8489.5|8488.6|8489.2|8487.7|8490.7|8489.4|8488.7|8487.7|373
1658172300000|2022-07-18 19:25:00|8488.8|8487.9|8489.6|8488.7|8490.5|8489.2|8488.4|8487.1|374
1658172600000|2022-07-18 19:30:00|8489.7|8488.8|8489.1|8487.6|8490.5|8489.4|8488.2|8486.9|613
1658172900000|2022-07-18 19:35:00|8489.2|8487.7|8491|8489.5|8491.4|8490.4|8488.2|8487|564
1658173200000|2022-07-18 19:40:00|8490.8|8489.3|8489.5|8488|8491.1|8490|8488.6|8487.5|481
1658173500000|2022-07-18 19:45:00|8489.4|8488.5|8489.2|8488.3|8490.2|8489.1|8488|8487|455
1658173800000|2022-07-18 19:50:00|8489.7|8488.2|8486.3|8485.4|8489.7|8488.3|8486.1|8484.9|478
1658174100000|2022-07-18 19:55:00|8486.4|8485.5|8485.5|8484|8487.3|8486.3|8484.6|8483.7|399
1658174400000|2022-07-18 20:00:00|8485.7|8484.8|8486.9|8485.4|8487.7|8486.4|8485.5|8484.3|380
1658174700000|2022-07-18 20:05:00|8487|8485.5|8485.6|8484.1|8487.8|8486.7|8485.1|8484|199
1658175000000|2022-07-18 20:10:00|8485.2|8484.3|8486.6|8485.7|8486.9|8485.7|8484.7|8483.6|281
1658175300000|2022-07-18 20:15:00|8487|8485.5|8487.5|8486|8487.9|8486.8|8486.5|8485.2|191
1658175600000|2022-07-18 20:20:00|8487.4|8485.9|8488|8486.5|8488|8486.9|8486.6|8485.3|109
1658175900000|2022-07-18 20:25:00|8487.9|8486.4|8489.1|8487.6|8490.4|8489|8487.7|8486.4|264
1658176200000|2022-07-18 20:30:00|8489.2|8487.7|8490|8488.5|8490.1|8488.6|8488.9|8487.6|107
1658176500000|2022-07-18 20:35:00|8490.1|8488.6|8489.7|8488.2|8490.1|8488.8|8489|8487.7|140
1658176800000|2022-07-18 20:40:00|8489.6|8488.1|8489|8487.5|8491|8489.9|8488.5|8487.1|240
1658177100000|2022-07-18 20:45:00|8488.9|8487.4|8488.1|8486.6|8489|8487.5|8486.6|8485.1|129
1658177400000|2022-07-18 20:50:00|8487.9|8487|8488.9|8487.4|8491.6|8487.5|8487.7|8483.3|211
1658177700000|2022-07-18 20:55:00|8489.7|8486.7|8491.8|8480.8|8494.6|8487.7|8487.9|8479.4|556
1658178000000|2022-07-18 21:00:00|8492.6|8481.6|8491.8|8480.8|8494.6|8483.6|8491.1|8480.1|81
1658178300000|2022-07-18 21:05:00|8491.7|8480.7|8488.8|8477.8|8493.2|8482.2|8487.2|8476.2|123
1658178600000|2022-07-18 21:10:00|8488.6|8477.6|8487.8|8476.8|8491.8|8480.8|8485.4|8474.4|259
1658178900000|2022-07-18 21:15:00|8487.4|8476.4|8494.6|8483.6|8496|8485|8485.4|8474.4|560
1658179200000|2022-07-18 21:20:00|8494.7|8483.7|8494.3|8483.3|8496|8485|8491|8480|1089
1658179500000|2022-07-18 21:25:00|8494.4|8483.4|8494|8483|8494.8|8484.7|8493|8482|1144
1658179800000|2022-07-18 21:30:00|8494.5|8483.5|8493.3|8482.3|8495|8485|8491.5|8481.1|618
1658180100000|2022-07-18 21:35:00|8493.1|8483|8492.8|8486.5|8496.5|8487.4|8491.9|8480.9|861
1658180400000|2022-07-18 21:40:00|8494.2|8485.7|8495.2|8484.2|8496.4|8488.4|8491.4|8482.9|1114
1658180700000|2022-07-18 21:45:00|8495.3|8484.3|8493.6|8482.6|8495.5|8487.1|8491.5|8481.3|988
1658181000000|2022-07-18 21:50:00|8492.4|8481.4|8492.2|8481.2|8495|8486.5|8491.4|8480.4|917
1658181300000|2022-07-18 21:55:00|8491.2|8480.2|8491.8|8486|8495|8487.4|8490|8479|349
1658181600000|2022-07-18 22:00:00|8492.1|8484.8|8492.2|8485.5|8495.2|8488|8489.9|8480.3|892
1658181900000|2022-07-18 22:05:00|8492|8485.8|8492|8487.9|8495.3|8488.3|8490.3|8482.5|480
1658182200000|2022-07-18 22:10:00|8491.9|8485.8|8492.4|8486.9|8495.7|8489.1|8490.5|8482.6|317
1658182500000|2022-07-18 22:15:00|8494.4|8484.9|8491.2|8488|8495.4|8488.9|8490.5|8484.2|828
1658182800000|2022-07-18 22:20:00|8491.1|8487.9|8490.9|8488|8491.8|8488.7|8489.9|8487.6|1036
1658183100000|2022-07-18 22:25:00|8490.8|8488.1|8487.1|8484.2|8491|8488.4|8486|8483.3|651
1658183400000|2022-07-18 22:30:00|8486.9|8484.5|8490|8488.5|8490.7|8489|8486.8|8484|612
1658183700000|2022-07-18 22:35:00|8489.3|8487.8|8489.2|8487.7|8490.4|8488.4|8484.6|8482.5|797
1658184000000|2022-07-18 22:40:00|8489.9|8487.6|8489.7|8488.2|8491|8489.4|8489.3|8487.2|576
1658184300000|2022-07-18 22:45:00|8489.8|8488.3|8488.8|8486.4|8490.4|8488.6|8487.5|8485.6|829
1658184600000|2022-07-18 22:50:00|8488.6|8486.2|8490.2|8488.7|8494.4|8489.2|8485.3|8483.6|982
1658184900000|2022-07-18 22:55:00|8490|8488.5|8489|8486.6|8490.6|8488.7|8488|8486.2|823
1658185200000|2022-07-18 23:00:00|8488.5|8486.5|8486.6|8485.1|8489.1|8487.5|8486.5|8484.5|457
1658185500000|2022-07-18 23:05:00|8486.7|8485.2|8488.2|8486.7|8489.6|8487.7|8486.7|8485|339
1658185800000|2022-07-18 23:10:00|8488.3|8486.8|8488.3|8486.8|8489|8487.5|8488.1|8486.4|225
1658186100000|2022-07-18 23:15:00|8488.2|8486.7|8487.7|8486.2|8488.4|8486.9|8486.9|8485.4|196
1658186400000|2022-07-18 23:20:00|8487.8|8486.3|8490.7|8489.2|8490.9|8489.6|8487.7|8486.2|314
1658186700000|2022-07-18 23:25:00|8490.8|8489.3|8489.8|8488.3|8491|8489.5|8489.1|8487.9|277
1658187000000|2022-07-18 23:30:00|8489.7|8488.2|8488.7|8487.2|8489.8|8488.3|8487.9|8486.4|237
1658187300000|2022-07-18 23:35:00|8488.8|8487.3|8489.5|8488|8490.1|8488.6|8488.7|8487.2|224
1658187600000|2022-07-18 23:40:00|8489.7|8488.2|8490.1|8488.6|8490.1|8488.6|8489.1|8487.6|281
1658187900000|2022-07-18 23:45:00|8490|8488.5|8490.7|8489.2|8491|8489.5|8489.6|8488.1|369
1658188200000|2022-07-18 23:50:00|8490.6|8489.1|8493.2|8491.7|8493.2|8491.7|8490.5|8489|344
1658188500000|2022-07-18 23:55:00|8493.1|8491.6|8492.4|8490.9|8493.1|8492|8491.2|8489.7|296
1658188800000|2022-07-19 00:00:00|8492.5|8491|8490.3|8489.4|8492.6|8491.3|8489.7|8488.7|431
1658189100000|2022-07-19 00:05:00|8490.2|8489.3|8491.4|8489.9|8492|8490.6|8490.1|8488.9|427
1658189400000|2022-07-19 00:10:00|8491.3|8489.8|8489.4|8487.9|8491.3|8489.8|8489.3|8487.8|284
1658189700000|2022-07-19 00:15:00|8489.5|8488|8488.1|8486.6|8490.1|8488.9|8487.4|8486|343
1658190000000|2022-07-19 00:20:00|8488.2|8486.7|8486.3|8484.8|8488.4|8487.3|8485.9|8484.8|447
1658190300000|2022-07-19 00:25:00|8486.4|8484.9|8485.7|8484.2|8486.6|8485.4|8485.3|8484.1|377
1658190600000|2022-07-19 00:30:00|8485.6|8484.1|8486.2|8484.7|8487|8485.6|8485.3|8484.1|351
1658190900000|2022-07-19 00:35:00|8485.9|8485|8487.2|8485.7|8487.7|8486.5|8485.3|8484|332
1658191200000|2022-07-19 00:40:00|8487.1|8485.6|8486.6|8485.1|8487.3|8486|8485.7|8484.4|352
1658191500000|2022-07-19 00:45:00|8486.7|8485.2|8486.9|8485.4|8487.1|8485.9|8485.5|8484.1|346
1658191800000|2022-07-19 00:50:00|8487|8485.5|8490.5|8489|8490.5|8489|8484.2|8482.7|856
1658192100000|2022-07-19 00:55:00|8490.3|8488.8|8487|8485.5|8491.5|8490|8487|8485.5|715
1658192400000|2022-07-19 01:00:00|8487.6|8486.1|8488.7|8487.2|8489|8487.7|8486.8|8485.3|520
1658192700000|2022-07-19 01:05:00|8488.6|8487.1|8489.4|8487.9|8490.2|8488.8|8488.1|8486.6|377
1658193000000|2022-07-19 01:10:00|8489.5|8488|8489.4|8487.9|8489.7|8488.3|8488.3|8486.8|306
1658193300000|2022-07-19 01:15:00|8489.3|8487.8|8490|8488.5|8490|8488.7|8488|8486.6|341
1658193600000|2022-07-19 01:20:00|8490.1|8488.6|8490.9|8489.4|8491.6|8490.4|8489.8|8488.3|290
1658193900000|2022-07-19 01:25:00|8490.8|8489.3|8491.6|8490.1|8491.9|8490.4|8490.5|8489.2|332
1658194200000|2022-07-19 01:30:00|8491.7|8490.2|8490.5|8489|8491.9|8490.4|8489.5|8488|455
1658194500000|2022-07-19 01:35:00|8490.6|8489.1|8489.9|8488.4|8491.3|8489.8|8489.7|8488.3|377
1658194800000|2022-07-19 01:40:00|8490|8488.5|8490.6|8489.1|8490.7|8489.5|8489.2|8487.9|375
1658195100000|2022-07-19 01:45:00|8490.5|8489|8490.5|8489|8490.9|8489.7|8489.3|8487.9|444
1658195400000|2022-07-19 01:50:00|8490.4|8488.9|8490.4|8488.9|8491.5|8490.2|8489.8|8488.5|377
1658195700000|2022-07-19 01:55:00|8490.3|8488.8|8487.9|8486.4|8490.5|8489.2|8486.6|8485.6|663
1658196000000|2022-07-19 02:00:00|8488.1|8486.6|8490.2|8488.7|8490.5|8489.5|8488.1|8486.6|562
1658196300000|2022-07-19 02:05:00|8490.1|8488.6|8488.5|8487|8490.4|8489.1|8487.6|8486.4|531
1658196600000|2022-07-19 02:10:00|8488.4|8486.9|8487.9|8486.4|8488.5|8487|8486.9|8485.5|458
1658196900000|2022-07-19 02:15:00|8488|8486.5|8486.3|8484.8|8488.2|8487|8485.8|8484.4|464
1658197200000|2022-07-19 02:20:00|8486.4|8484.9|8485.4|8483.9|8486.6|8485.5|8485.1|8483.7|389
1658197500000|2022-07-19 02:25:00|8485.3|8483.8|8484.8|8483.3|8485.6|8484.3|8483.8|8482.5|278
1658197800000|2022-07-19 02:30:00|8484.7|8483.2|8483.5|8482|8484.9|8483.6|8482.8|8481.6|360
1658198100000|2022-07-19 02:35:00|8483.4|8481.9|8483.5|8482|8484.4|8483|8482.9|8481.8|373
1658198400000|2022-07-19 02:40:00|8483.6|8482.1|8484.7|8483.2|8485.2|8483.9|8483.5|8482|415
1658198700000|2022-07-19 02:45:00|8484.8|8483.3|8485.3|8483.8|8485.6|8484.4|8484.1|8482.7|300
1658199000000|2022-07-19 02:50:00|8485.4|8483.9|8486.2|8484.7|8486.2|8484.7|8485|8483.8|281
1658199300000|2022-07-19 02:55:00|8486.1|8484.6|8484.4|8482.9|8486.3|8485|8483.3|8482.2|356
1658199600000|2022-07-19 03:00:00|8484|8483.1|8483.3|8481.8|8484.6|8483.2|8483.1|8481.6|391
1658199900000|2022-07-19 03:05:00|8483.4|8481.9|8484.4|8482.9|8485|8483.6|8482.8|8481.5|492
1658200200000|2022-07-19 03:10:00|8484.3|8482.8|8485.4|8483.9|8486.2|8484.7|8483.8|8482.5|610
1658200500000|2022-07-19 03:15:00|8485.5|8484|8484.8|8483.3|8486.4|8484.9|8484.6|8483.1|344
1658200800000|2022-07-19 03:20:00|8484.9|8483.4|8485.5|8484|8485.8|8484.4|8484.7|8483.2|323
1658201100000|2022-07-19 03:25:00|8485.4|8483.9|8486.6|8485.1|8486.6|8485.1|8484.8|8483.5|347
1658201400000|2022-07-19 03:30:00|8486.5|8485|8486.1|8484.6|8486.5|8485|8485.6|8484.3|215
1658201700000|2022-07-19 03:35:00|8486.2|8484.7|8486|8484.5|8487.9|8486.6|8485.3|8484.1|323
1658202000000|2022-07-19 03:40:00|8486.1|8484.6|8486.2|8485.3|8487.1|8485.6|8485.4|8484.1|289
1658202300000|2022-07-19 03:45:00|8486.1|8485.2|8485.8|8484.3|8487.2|8485.8|8485.8|8484.3|237
1658202600000|2022-07-19 03:50:00|8485.9|8484.4|8486.4|8484.9|8487|8485.6|8485.2|8484|235
1658202900000|2022-07-19 03:55:00|8486.1|8485.2|8481.1|8479.6|8486.7|8485.2|8479.6|8478.1|640
1658203200000|2022-07-19 04:00:00|8481.2|8479.7|8484.7|8483.2|8484.9|8483.4|8481.1|8479.6|394
1658203500000|2022-07-19 04:05:00|8484.8|8483.3|8485|8483.5|8485.8|8484.3|8484.5|8483|303
1658203800000|2022-07-19 04:10:00|8485.1|8483.6|8485.9|8484.4|8486.6|8485.1|8485|8483.5|285
1658204100000|2022-07-19 04:15:00|8485.8|8484.3|8486.4|8484.9|8486.6|8485.3|8485.4|8484.2|217
1658204400000|2022-07-19 04:20:00|8486.5|8485|8488.1|8486.6|8488.3|8486.9|8485.5|8484|233
1658204700000|2022-07-19 04:25:00|8488.2|8486.7|8488.9|8487.4|8489.4|8488.1|8487.8|8486.3|284
1658205000000|2022-07-19 04:30:00|8488.8|8487.3|8488.2|8486.7|8489.7|8488.5|8487.5|8486.4|272
1658205300000|2022-07-19 04:35:00|8488|8487.1|8485.8|8484.3|8488.4|8487.2|8485.6|8484.3|241
1658205600000|2022-07-19 04:40:00|8485.7|8484.2|8485.6|8484.1|8485.9|8484.9|8485.1|8483.6|221
1658205900000|2022-07-19 04:45:00|8485.5|8484|8485.9|8484.4|8486.5|8485.3|8485.1|8484|382
1658206200000|2022-07-19 04:50:00|8485.8|8484.3|8481.8|8480.3|8486|8484.5|8478.9|8477.4|504
1658206500000|2022-07-19 04:55:00|8481.5|8480.6|8479.2|8477.7|8483.8|8482.4|8477.8|8476.4|704
1658206800000|2022-07-19 05:00:00|8479.1|8477.6|8482.5|8481|8483.1|8481.7|8478|8476.8|495
1658207100000|2022-07-19 05:05:00|8482.4|8480.9|8482.7|8481.2|8484.1|8483.1|8481.6|8480.3|387
1658207400000|2022-07-19 05:10:00|8482.6|8481.1|8484.1|8482.6|8486|8484.5|8482|8480.9|429
1658207700000|2022-07-19 05:15:00|8484.2|8482.7|8484.6|8483.1|8486.1|8484.8|8482.7|8481.6|455
1658208000000|2022-07-19 05:20:00|8484.5|8483|8487.1|8485.6|8487.3|8485.9|8484.1|8482.9|517
1658208300000|2022-07-19 05:25:00|8487|8485.5|8485.4|8483.9|8487.4|8486.1|8484.8|8483.5|545
1658208600000|2022-07-19 05:30:00|8485|8484.1|8487.1|8485.6|8487.6|8486.3|8485|8483.5|747
1658208900000|2022-07-19 05:35:00|8487|8485.5|8487.1|8485.6|8487.5|8486.1|8485.5|8484.3|648
1658209200000|2022-07-19 05:40:00|8487|8485.5|8485.3|8483.8|8487.2|8485.8|8483|8481.7|659
1658209500000|2022-07-19 05:45:00|8485.4|8483.9|8486|8484.5|8486.5|8485.2|8483.9|8482.8|685
1658209800000|2022-07-19 05:50:00|8485.8|8484.9|8484.6|8483.1|8486.3|8485.1|8484.1|8482.9|537
1658210100000|2022-07-19 05:55:00|8484.7|8483.2|8483.8|8477.6|8486.8|8483.7|8482.2|8475.6|774
1658210400000|2022-07-19 06:00:00|8483.5|8480.6|8483.9|8483|8486.1|8483.8|8478.1|8475.6|1121
1658210700000|2022-07-19 06:05:00|8484.2|8482.7|8487.7|8486.8|8488.1|8486.9|8483.9|8482.7|804
1658211000000|2022-07-19 06:10:00|8487.6|8486.7|8482.4|8481.5|8488.5|8487.3|8482.1|8480.7|806
1658211300000|2022-07-19 06:15:00|8482.5|8481.6|8480.9|8479.4|8482.9|8481.9|8479.7|8478.6|781
1658211600000|2022-07-19 06:20:00|8480.4|8479.5|8479.9|8478.4|8482|8480.9|8479.2|8478.2|679
1658211900000|2022-07-19 06:25:00|8479.8|8478.3|8482.4|8481.5|8482.9|8481.8|8479.6|8478.3|653
1658212200000|2022-07-19 06:30:00|8482.3|8481.4|8482|8481.1|8484.2|8482.9|8481|8479.9|711
1658212500000|2022-07-19 06:35:00|8482.1|8481.2|8481.3|8479.8|8482.6|8481.6|8480|8479|661
1658212800000|2022-07-19 06:40:00|8481.2|8479.7|8484.1|8483.2|8485.3|8484.2|8479.6|8478.5|844
1658213100000|2022-07-19 06:45:00|8484.3|8482.8|8488.5|8487|8489.7|8488.5|8484.3|8482.8|740
1658213400000|2022-07-19 06:50:00|8488.1|8487.2|8491.8|8490.9|8492.7|8491.6|8487.9|8486.8|630
1658213700000|2022-07-19 06:55:00|8492.3|8490.8|8494.1|8493.2|8494.4|8493.5|8490.7|8489.7|682
1658214000000|2022-07-19 07:00:00|8494.2|8493.3|8495.2|8493.7|8499.5|8498.6|8494.1|8493|1179
1658214300000|2022-07-19 07:05:00|8494.8|8493.9|8493.5|8492.6|8495.6|8494.4|8492.6|8491.4|987
1658214600000|2022-07-19 07:10:00|8493.9|8492.4|8492.7|8491.8|8497|8495.8|8492.6|8491.3|848
1658214900000|2022-07-19 07:15:00|8492.8|8491.3|8493.7|8492.2|8495.2|8493.9|8491.8|8490.5|923
1658215200000|2022-07-19 07:20:00|8493.8|8492.3|8490.3|8489.4|8494.7|8493.5|8489.4|8488|839
1658215500000|2022-07-19 07:25:00|8490.2|8489.3|8499.9|8499|8500.7|8499.5|8488.7|8487.6|1053
1658215800000|2022-07-19 07:30:00|8499.8|8498.9|8514.6|8513.1|8517.9|8516.4|8499.6|8498.4|1452
1658216100000|2022-07-19 07:35:00|8514.1|8513.2|8515.5|8514|8523.3|8522|8513.1|8511.9|1232
1658216400000|2022-07-19 07:40:00|8515.7|8514.2|8517|8515.5|8518.5|8517.1|8514.2|8512.7|1007
1658216700000|2022-07-19 07:45:00|8517.1|8515.6|8517.3|8515.8|8517.8|8516.7|8512.7|8511.4|954
1658217000000|2022-07-19 07:50:00|8517.4|8515.9|8529.4|8527.9|8530.2|8529.1|8515.1|8514|1223
1658217300000|2022-07-19 07:55:00|8529.7|8528.2|8528.7|8527.2|8531.3|8529.8|8526.7|8525.2|1168
1658217600000|2022-07-19 08:00:00|8528.8|8527.3|8528.5|8527.6|8529.4|8528.2|8522.9|8521.7|1200
1658217900000|2022-07-19 08:05:00|8528.4|8527.5|8528.9|8527.4|8530.3|8528.9|8525.3|8523.8|1037
1658218200000|2022-07-19 08:10:00|8529|8527.5|8522.7|8521.2|8530.5|8529.4|8522.5|8521|1145
1658218500000|2022-07-19 08:15:00|8522.5|8521|8525.4|8523.9|8525.7|8524.2|8520.3|8519|1024
1658218800000|2022-07-19 08:20:00|8525.1|8524.2|8525.8|8524.9|8526.8|8525.7|8523|8521.8|988
1658219100000|2022-07-19 08:25:00|8525.7|8524.8|8525.1|8523.6|8526.8|8525.6|8522.9|8521.8|944
1658219400000|2022-07-19 08:30:00|8525.2|8523.7|8525.1|8523.6|8527|8525.5|8522.7|8521.3|1001
1658219700000|2022-07-19 08:35:00|8524.8|8523.9|8523.4|8521.9|8526|8524.7|8521.6|8520.7|838
1658220000000|2022-07-19 08:40:00|8523.3|8521.8|8521.3|8520.4|8524.4|8523.2|8519.1|8517.8|907
1658220300000|2022-07-19 08:45:00|8521.2|8520.3|8521.4|8520.5|8524.2|8522.9|8520.1|8518.9|684
1658220600000|2022-07-19 08:50:00|8521.5|8520.6|8524|8523.1|8527.9|8526.6|8521.5|8520.5|819
1658220900000|2022-07-19 08:55:00|8524.1|8523.2|8522.4|8520.9|8527.1|8526|8522.2|8520.6|894
1658221200000|2022-07-19 09:00:00|8522.6|8521.1|8521.4|8519.9|8523.1|8521.8|8517.4|8515.9|1094
1658221500000|2022-07-19 09:05:00|8521.5|8520|8519.4|8518.5|8521.7|8520.5|8517|8515.9|942
1658221800000|2022-07-19 09:10:00|8519.8|8518.3|8519.7|8518.2|8522.7|8521.6|8516.9|8515.6|928
1658222100000|2022-07-19 09:15:00|8519.8|8518.3|8518|8517.1|8520|8518.7|8515.3|8514|806
1658222400000|2022-07-19 09:20:00|8518.1|8517.2|8518.6|8517.1|8520.3|8519.1|8516.9|8515.6|791
1658222700000|2022-07-19 09:25:00|8518.3|8517.4|8518|8516.5|8519.7|8518.5|8515.8|8514.8|880
1658223000000|2022-07-19 09:30:00|8517.9|8516.4|8521.5|8520.6|8522|8521|8514.9|8513.9|863
1658223300000|2022-07-19 09:35:00|8521.8|8520.3|8523.5|8522|8524.8|8523.9|8521|8519.8|994
1658223600000|2022-07-19 09:40:00|8523.8|8522.3|8528.5|8527.6|8529.2|8528.2|8523.1|8521.9|874
1658223900000|2022-07-19 09:45:00|8529.1|8527.7|8523.6|8522.1|8530.4|8529.3|8523.3|8522.1|859
1658224200000|2022-07-19 09:50:00|8523.5|8522|8523.7|8522.2|8524.3|8523.1|8522.4|8521.2|603
1658224500000|2022-07-19 09:55:00|8523.6|8522.1|8522.3|8521.4|8524.7|8523.7|8522|8520.9|589
1658224800000|2022-07-19 10:00:00|8522.5|8521.6|8527|8526.1|8527.8|8526.8|8522.4|8521.5|738
1658225100000|2022-07-19 10:05:00|8527.1|8526.2|8528.4|8527.5|8532.1|8530.9|8527.1|8526|1094
1658225400000|2022-07-19 10:10:00|8528.5|8527.6|8529.9|8529|8531.8|8530.3|8528.2|8526.9|872
1658225700000|2022-07-19 10:15:00|8530.3|8528.8|8529.9|8528.4|8531.2|8529.9|8528.4|8527.2|787
1658226000000|2022-07-19 10:20:00|8529.4|8528.5|8529.9|8528.4|8530.9|8529.6|8527.8|8526.6|696
1658226300000|2022-07-19 10:25:00|8529.7|8528.8|8531.2|8530.3|8532|8530.8|8529.4|8528.2|664
1658226600000|2022-07-19 10:30:00|8531.1|8530.2|8531.9|8531|8532.6|8531.6|8529.8|8528.7|963
1658226900000|2022-07-19 10:35:00|8532.1|8530.6|8530.8|8529.3|8534.5|8533.3|8529.2|8528|953
1658227200000|2022-07-19 10:40:00|8530.6|8529.7|8528.3|8527.4|8532.9|8531.7|8528.2|8527.3|703
1658227500000|2022-07-19 10:45:00|8528.4|8527.5|8529.5|8528|8530.3|8529.1|8528.3|8527|695
1658227800000|2022-07-19 10:50:00|8529.1|8528.2|8534.6|8533.1|8535.4|8533.9|8528.8|8527.5|924
1658228100000|2022-07-19 10:55:00|8534.5|8533|8534.7|8533.8|8537.5|8536|8532.3|8531|1054
1658228400000|2022-07-19 11:00:00|8535|8533.5|8532.2|8530.7|8535|8533.8|8529.4|8528.5|992
1658228700000|2022-07-19 11:05:00|8532.3|8530.8|8537|8536.1|8537.4|8536.2|8531.9|8530.8|918
1658229000000|2022-07-19 11:10:00|8537.1|8536.2|8536.6|8535.7|8538.8|8537.6|8535.6|8534.5|849
1658229300000|2022-07-19 11:15:00|8536.9|8535.4|8537.1|8536.2|8540.5|8539.3|8536.4|8535.2|875
1658229600000|2022-07-19 11:20:00|8537.2|8536.3|8535.2|8534.3|8537.8|8536.7|8534.6|8533.3|724
1658229900000|2022-07-19 11:25:00|8535.3|8534.4|8535.3|8534.4|8536.3|8535.3|8534.6|8533.7|484
1658230200000|2022-07-19 11:30:00|8535.4|8534.5|8532|8531.1|8535.4|8534.5|8531.7|8530.7|706
1658230500000|2022-07-19 11:35:00|8531.9|8531|8533.1|8532.2|8534.1|8533.1|8530.3|8529.2|689
1658230800000|2022-07-19 11:40:00|8533|8532.1|8532.6|8531.7|8534.2|8533.2|8531.8|8530.4|631
1658231100000|2022-07-19 11:45:00|8532.7|8531.8|8531.8|8530.9|8533|8532.1|8530.9|8530|556
1658231400000|2022-07-19 11:50:00|8532.1|8530.6|8531.9|8531|8533.1|8532.1|8530.7|8529.7|645
1658231700000|2022-07-19 11:55:00|8531.8|8530.9|8531.2|8530.3|8532.8|8531.7|8529.6|8528.5|706
1658232000000|2022-07-19 12:00:00|8531.1|8530.2|8531.1|8529.6|8531.5|8530.4|8528|8526.9|803
1658232300000|2022-07-19 12:05:00|8530.8|8529.9|8530.1|8529.2|8532.6|8531.4|8527.2|8526.1|636
1658232600000|2022-07-19 12:10:00|8530.3|8528.8|8531|8530.1|8532.5|8531.4|8529.4|8528.4|631
1658232900000|2022-07-19 12:15:00|8530.9|8530|8529|8527.5|8531.8|8530.9|8527.8|8526.6|657
1658233200000|2022-07-19 12:20:00|8529.2|8527.7|8528.5|8527.6|8530.9|8529.8|8526.7|8525.6|911
1658233500000|2022-07-19 12:25:00|8528.4|8527.5|8526.6|8525.1|8529.6|8528.5|8526.3|8525.1|581
1658233800000|2022-07-19 12:30:00|8526.7|8525.2|8524.2|8522.7|8527.4|8526|8523.8|8522.7|674
1658234100000|2022-07-19 12:35:00|8524.3|8522.8|8522.2|8521.3|8524.5|8523.4|8520.7|8519.6|637
1658234400000|2022-07-19 12:40:00|8522.3|8521.4|8517.7|8516.8|8522.3|8521.4|8517.7|8516.8|745
1658234700000|2022-07-19 12:45:00|8517.8|8516.9|8517.2|8516.3|8520.2|8519|8516.5|8515.3|608
1658235000000|2022-07-19 12:50:00|8517.1|8516.2|8516.3|8515.4|8520.2|8519.1|8516|8515|749
1658235300000|2022-07-19 12:55:00|8516.2|8515.3|8516.5|8515|8517.6|8516.5|8514.2|8513.3|799
1658235600000|2022-07-19 13:00:00|8516.4|8514.9|8518.6|8517.7|8519.7|8518.8|8516.3|8514.9|662
1658235900000|2022-07-19 13:05:00|8518.7|8517.8|8518.3|8517.4|8520.5|8519.3|8517|8516.1|693
1658236200000|2022-07-19 13:10:00|8518.2|8517.3|8520.1|8519.2|8521.4|8520.5|8518|8517.1|603
1658236500000|2022-07-19 13:15:00|8520.5|8519.6|8519.9|8519|8522.1|8520.9|8518.2|8517.2|616
1658236800000|2022-07-19 13:20:00|8519.8|8518.9|8522|8521.1|8522|8521.1|8519|8518.1|661
1658237100000|2022-07-19 13:25:00|8521.9|8521|8520.5|8519.6|8522.2|8521.2|8518.9|8517.5|639
1658237400000|2022-07-19 13:30:00|8520.6|8519.7|8519.9|8518.4|8521.7|8520.8|8519.4|8518.3|692
1658237700000|2022-07-19 13:35:00|8519.8|8518.3|8516.9|8516|8520.4|8519.2|8516.8|8515.7|809
1658238000000|2022-07-19 13:40:00|8517|8516.1|8518.9|8518|8520.7|8519.5|8516.9|8515.6|786
1658238300000|2022-07-19 13:45:00|8519|8518.1|8519.8|8518.9|8521|8519.9|8518.1|8516.8|845
1658238600000|2022-07-19 13:50:00|8519.7|8518.8|8525.1|8523.6|8526.6|8525.6|8517.9|8516.8|948
1658238900000|2022-07-19 13:55:00|8524.7|8523.8|8523.4|8522.5|8525.6|8524.5|8523.1|8522|884
1658239200000|2022-07-19 14:00:00|8523.6|8522.7|8521.6|8520.7|8525.8|8524.9|8520.6|8519.4|925
1658239500000|2022-07-19 14:05:00|8521.5|8520.6|8520.2|8518.7|8524|8522.8|8518.3|8517.3|878
1658239800000|2022-07-19 14:10:00|8520.1|8518.6|8533.4|8531.9|8533.5|8532|8519.1|8517.8|1187
1658240100000|2022-07-19 14:15:00|8533.3|8531.8|8527.4|8525.9|8534.1|8532.6|8524.4|8522.9|1255
1658240400000|2022-07-19 14:20:00|8527.3|8525.8|8526.6|8525.1|8528.8|8527.4|8524.9|8523.4|1097
1658240700000|2022-07-19 14:25:00|8526.7|8525.2|8529.1|8528.2|8531.8|8530.6|8525.6|8524.4|1049
1658241000000|2022-07-19 14:30:00|8529|8528.1|8521.3|8520.4|8530.7|8529.3|8520.9|8519.6|1046
1658241300000|2022-07-19 14:35:00|8521.7|8520.2|8519.8|8518.3|8521.8|8520.6|8517.8|8516.3|1123
1658241600000|2022-07-19 14:40:00|8519.7|8518.2|8519.6|8518.7|8520.5|8519.5|8516.2|8515.1|953
1658241900000|2022-07-19 14:45:00|8519.5|8518.6|8519.2|8518.3|8521.1|8520|8516.2|8515.2|891
1658242200000|2022-07-19 14:50:00|8519.1|8518.2|8520.3|8518.8|8523.7|8522.7|8516.7|8515.5|1085
1658242500000|2022-07-19 14:55:00|8520.2|8518.7|8518.9|8518|8523|8521.8|8518.1|8517.2|1007
1658242800000|2022-07-19 15:00:00|8519.1|8518.2|8515.9|8514.4|8520.5|8518.5|8512.6|8511.1|1114
1658243100000|2022-07-19 15:05:00|8515.8|8514.3|8511.9|8511|8517.2|8516.1|8511.6|8510.4|835
1658243400000|2022-07-19 15:10:00|8512.2|8510.7|8513.7|8512.8|8514.8|8513.3|8511.3|8509.8|782
1658243700000|2022-07-19 15:15:00|8513.9|8512.4|8518.4|8517.5|8519.8|8518.3|8511.1|8509.9|773
1658244000000|2022-07-19 15:20:00|8518.5|8517.6|8517.3|8516.4|8519.4|8517.9|8516.1|8514.8|653
1658244300000|2022-07-19 15:25:00|8517.4|8516.5|8514.2|8512.7|8517.4|8516.5|8513.1|8511.9|618
1658244600000|2022-07-19 15:30:00|8514.1|8512.6|8514.9|8513.4|8516|8514.5|8512.2|8510.8|680
1658244900000|2022-07-19 15:35:00|8514.8|8513.3|8521.3|8519.8|8521.3|8519.8|8514.4|8513.1|575
1658245200000|2022-07-19 15:40:00|8521.1|8519.6|8523.9|8522.4|8524.3|8522.8|8521|8519.5|656
1658245500000|2022-07-19 15:45:00|8523.8|8522.3|8521.3|8520.4|8525|8523.5|8520.2|8519|751
1658245800000|2022-07-19 15:50:00|8521.4|8520.5|8517.2|8515.7|8522|8520.8|8515.7|8514.5|692
1658246100000|2022-07-19 15:55:00|8517.1|8515.6|8517.3|8516.4|8519|8517.8|8514.9|8513.7|674
1658246400000|2022-07-19 16:00:00|8517.4|8516.5|8515.5|8514|8517.5|8516.5|8513.7|8512.5|765
1658246700000|2022-07-19 16:05:00|8515.6|8514.1|8515.1|8514.2|8516.7|8515.3|8513.9|8512.7|582
1658247000000|2022-07-19 16:10:00|8515.4|8513.9|8516|8515.1|8518.7|8517.8|8514.8|8513.7|544
1658247300000|2022-07-19 16:15:00|8516.3|8514.8|8516.2|8515.3|8516.8|8515.4|8515.4|8514.1|410
1658247600000|2022-07-19 16:20:00|8516.3|8515.4|8517.4|8516.5|8519|8517.8|8516.1|8514.9|431
1658247900000|2022-07-19 16:25:00|8517.5|8516.6|8517.4|8516.5|8518.7|8517.8|8516.2|8515|467
1658248200000|2022-07-19 16:30:00|8517.3|8516.4|8520.7|8519.8|8521.2|8520.3|8517.3|8516.4|518
1658248500000|2022-07-19 16:35:00|8520.6|8519.7|8521.6|8520.7|8522.5|8521.5|8519.7|8518.8|427
1658248800000|2022-07-19 16:40:00|8521.7|8520.8|8521.1|8520.2|8522.5|8521.6|8520.7|8519.6|402
1658249100000|2022-07-19 16:45:00|8521.2|8520.3|8524.4|8523.5|8524.9|8524|8520.6|8519.6|351
1658249400000|2022-07-19 16:50:00|8524.2|8523.3|8528.6|8527.7|8528.7|8527.8|8524|8522.9|495
1658249700000|2022-07-19 16:55:00|8528.5|8527.6|8528.7|8527.8|8530.2|8529.3|8528.3|8527.2|502
1658250000000|2022-07-19 17:00:00|8528.8|8527.9|8528|8527.1|8530.4|8529.2|8527.7|8526.6|499
1658250300000|2022-07-19 17:05:00|8528.1|8527.2|8528.4|8527.5|8529.3|8528.3|8527.4|8526.2|347
1658250600000|2022-07-19 17:10:00|8528.3|8527.4|8530.1|8529.2|8530.4|8529.2|8527|8526.1|383
1658250900000|2022-07-19 17:15:00|8530.2|8529.3|8531.9|8531|8533.2|8532.2|8529.9|8528.8|435
1658251200000|2022-07-19 17:20:00|8532|8531.1|8531.3|8529.8|8532.8|8531.9|8529.8|8528.6|448
1658251500000|2022-07-19 17:25:00|8531.1|8529.6|8528.2|8527.3|8531.1|8529.8|8527|8525.8|423
1658251800000|2022-07-19 17:30:00|8528.1|8527.2|8527.9|8527|8528.7|8527.6|8527|8525.8|309
1658252100000|2022-07-19 17:35:00|8528|8527.1|8528|8526.5|8528.5|8527.3|8525.8|8524.7|391
1658252400000|2022-07-19 17:40:00|8527.9|8526.4|8528.5|8527.6|8529|8528|8526.9|8525.7|263
1658252700000|2022-07-19 17:45:00|8528.6|8527.7|8531|8530.1|8531.4|8530.5|8526.8|8525.7|452
1658253000000|2022-07-19 17:50:00|8531.1|8530.2|8531.2|8530.3|8532.9|8531.7|8530|8529.1|419
1658253300000|2022-07-19 17:55:00|8531.3|8530.4|8531.3|8529.8|8533.4|8532.2|8530.9|8529.8|381
1658253600000|2022-07-19 18:00:00|8531|8530.1|8531.3|8530.4|8531.9|8530.8|8530.4|8529.5|375
1658253900000|2022-07-19 18:05:00|8531.4|8530.5|8530.7|8529.8|8531.7|8530.6|8530.5|8529.2|245
1658254200000|2022-07-19 18:10:00|8530.8|8529.9|8530.2|8529.3|8531.2|8530.3|8528.9|8527.8|360
1658254500000|2022-07-19 18:15:00|8530.1|8529.2|8530.9|8530|8531.4|8530.5|8529.6|8528.7|344
1658254800000|2022-07-19 18:20:00|8531|8530.1|8532.9|8532|8533.7|8532.6|8530.7|8529.8|352
1658255100000|2022-07-19 18:25:00|8532.6|8531.7|8534.4|8532.9|8534.9|8533.7|8532.5|8531.4|380
1658255400000|2022-07-19 18:30:00|8534.1|8533.2|8532.6|8531.7|8534.4|8533.4|8531.9|8530.9|335
1658255700000|2022-07-19 18:35:00|8532.5|8531.6|8532.4|8531.5|8534|8533|8532.1|8530.9|276
1658256000000|2022-07-19 18:40:00|8532.3|8531.4|8532.1|8531.2|8533|8531.9|8530.6|8529.5|328
1658256300000|2022-07-19 18:45:00|8532.2|8531.3|8532.1|8531.2|8532.9|8531.7|8530.8|8529.8|445
1658256600000|2022-07-19 18:50:00|8532.5|8531|8531.1|8530.2|8532.5|8531.6|8530.5|8529.6|358
1658256900000|2022-07-19 18:55:00|8531|8530.1|8529.4|8528.5|8531.5|8530.6|8529|8528.1|379
1658257200000|2022-07-19 19:00:00|8529.2|8528.3|8529.7|8528.2|8530.4|8529.2|8528.3|8527.1|535
1658257500000|2022-07-19 19:05:00|8529.6|8528.7|8526.2|8525.3|8530.3|8529|8526.2|8524.9|482
1658257800000|2022-07-19 19:10:00|8526.4|8524.9|8527|8526.1|8527.5|8526.5|8526.2|8524.9|508
1658258100000|2022-07-19 19:15:00|8527.1|8526.2|8527|8525.5|8527.5|8526.3|8525.3|8524.2|491
1658258400000|2022-07-19 19:20:00|8527.1|8525.6|8529.6|8528.7|8530.7|8529.7|8526.7|8525.6|535
1658258700000|2022-07-19 19:25:00|8529.7|8528.8|8526.4|8525.5|8530|8528.8|8526.1|8525|357
1658259000000|2022-07-19 19:30:00|8526.5|8525.6|8527.2|8525.7|8528.4|8527.3|8526.2|8525.1|531
1658259300000|2022-07-19 19:35:00|8527.3|8525.8|8526.5|8525|8528.3|8527.2|8526.3|8524.9|451
1658259600000|2022-07-19 19:40:00|8526.4|8524.9|8526.2|8525.3|8527.5|8526.5|8525.9|8524.6|405
1658259900000|2022-07-19 19:45:00|8526.1|8525.2|8525.4|8523.9|8527.5|8526.3|8525|8523.8|433
1658260200000|2022-07-19 19:50:00|8525.3|8523.8|8523.5|8522|8525.3|8524.3|8523.3|8521.9|621
1658260500000|2022-07-19 19:55:00|8523.4|8521.9|8519.6|8518.7|8523.9|8522.5|8519|8518.1|570
1658260800000|2022-07-19 20:00:00|8519.7|8518.8|8520.3|8519.4|8521.4|8520.4|8519.6|8518.4|553
1658261100000|2022-07-19 20:05:00|8520.2|8519.3|8520.1|8519.2|8521.6|8520.4|8519.2|8518.1|222
1658261400000|2022-07-19 20:10:00|8520|8519.1|8520.2|8518.7|8521.8|8520.8|8519.1|8517.6|331
1658261700000|2022-07-19 20:15:00|8520.1|8518.6|8520.4|8518.9|8520.7|8519.5|8519.1|8518|309
1658262000000|2022-07-19 20:20:00|8520.6|8519.1|8520.5|8519|8521|8519.6|8519.6|8518.3|254
1658262300000|2022-07-19 20:25:00|8520.4|8518.9|8520.1|8519.2|8521|8519.8|8519|8517.9|290
1658262600000|2022-07-19 20:30:00|8520.2|8519.3|8519.7|8518.2|8520.5|8519.3|8518.7|8517.7|305
1658262900000|2022-07-19 20:35:00|8519.8|8518.3|8520.4|8519.5|8520.9|8519.7|8519.4|8518|213
1658263200000|2022-07-19 20:40:00|8520.6|8519.1|8521.1|8519.6|8521.6|8520.3|8520.1|8518.9|263
1658263500000|2022-07-19 20:45:00|8521.2|8519.7|8522.4|8520.9|8522.4|8521.2|8520.6|8519.4|156
1658263800000|2022-07-19 20:50:00|8522.5|8521|8523.9|8522.4|8525.9|8522.8|8522.3|8518.6|289
1658264100000|2022-07-19 20:55:00|8523.8|8522.3|8531.1|8520.1|8532.7|8522.4|8522|8514.4|744
1658264400000|2022-07-19 21:00:00|8530.6|8519.6|8524.9|8513.9|8531.5|8520.5|8524.4|8513.4|75
1658264700000|2022-07-19 21:05:00|8525.6|8514.6|8529.7|8518.7|8531.9|8520.9|8523.9|8512.9|209
1658265000000|2022-07-19 21:10:00|8529.5|8518.5|8528.9|8517.9|8530.7|8521.1|8526.1|8516.3|1100
1658265300000|2022-07-19 21:15:00|8528.5|8517.5|8528.4|8517.4|8534.5|8523.5|8525|8514|1108
1658265600000|2022-07-19 21:20:00|8528.1|8517.1|8526.5|8515.5|8530.9|8520.7|8525.7|8515.2|1270
1658265900000|2022-07-19 21:25:00|8526.4|8515.4|8528.9|8519.4|8531.5|8520.9|8526.2|8515.2|1063
1658266200000|2022-07-19 21:30:00|8529.4|8519|8529.1|8521.6|8531.3|8522.5|8526.9|8518.5|913
1658266500000|2022-07-19 21:35:00|8529|8521.5|8529|8520.2|8531.5|8521.8|8527.5|8518.7|330
1658266800000|2022-07-19 21:40:00|8527.6|8521|8528.9|8517.9|8530.4|8521.9|8526|8517|475
1658267100000|2022-07-19 21:45:00|8528.7|8517.7|8529.5|8521.9|8531.4|8522.6|8524.6|8517.7|509
1658267400000|2022-07-19 21:50:00|8529.9|8521|8527.6|8519.7|8538.7|8527.7|8525.5|8517.8|365
1658267700000|2022-07-19 21:55:00|8527.5|8519.8|8529.2|8518.2|8530.9|8521.3|8525.4|8516.4|305
1658268000000|2022-07-19 22:00:00|8528.6|8518.3|8525.5|8519.2|8530.8|8521.7|8523|8515.3|609
1658268300000|2022-07-19 22:05:00|8525.8|8519.5|8524.1|8519.9|8525.9|8521.8|8523.1|8515.9|442
1658268600000|2022-07-19 22:10:00|8524.2|8520.4|8524.1|8520.7|8525.5|8522.2|8523.4|8516.6|343
1658268900000|2022-07-19 22:15:00|8523.8|8520.5|8525.8|8523.2|8527.4|8523.5|8523.8|8516.2|1154
1658269200000|2022-07-19 22:20:00|8525.9|8523.3|8527.9|8525.4|8530.8|8526.1|8525.4|8517.4|787
1658269500000|2022-07-19 22:25:00|8528.1|8525.5|8527.2|8525|8532|8526.1|8526.5|8520|1192
1658269800000|2022-07-19 22:30:00|8527.3|8524.3|8530|8521.4|8531.9|8526.4|8526.8|8519.4|1316
1658270100000|2022-07-19 22:35:00|8529.9|8521.5|8529|8525.9|8532.4|8527.8|8527.5|8520.6|1002
1658270400000|2022-07-19 22:40:00|8528.8|8525.8|8528.9|8526.3|8532.1|8528.5|8528|8520.4|776
1658270700000|2022-07-19 22:45:00|8529.1|8526.4|8529.8|8527.2|8531.6|8527.8|8527.9|8523.6|733
1658271000000|2022-07-19 22:50:00|8529.7|8527.4|8529.7|8527.4|8531.3|8528.1|8528.4|8524.6|724
1658271300000|2022-07-19 22:55:00|8529.8|8527.3|8526.7|8524|8530.7|8527.8|8526.3|8518.9|661
1658271600000|2022-07-19 23:00:00|8526.8|8524.1|8525.1|8523.6|8528.4|8524.7|8524.5|8520.4|559
1658271900000|2022-07-19 23:05:00|8525.2|8523.7|8525.8|8524.3|8528.7|8525.1|8524.9|8521.3|557
1658272200000|2022-07-19 23:10:00|8525.6|8524.1|8525.2|8523.7|8528.7|8525.1|8525.1|8521.5|546
1658272500000|2022-07-19 23:15:00|8525.3|8523.8|8525.7|8524.2|8526.9|8525.2|8525.2|8523.7|549
1658272800000|2022-07-19 23:20:00|8525.8|8524.3|8525.7|8524.2|8526.3|8524.7|8524.5|8522.7|488
1658273100000|2022-07-19 23:25:00|8525.6|8524.1|8525.7|8524.2|8526.8|8525.3|8524.6|8523.1|562
1658273400000|2022-07-19 23:30:00|8525.8|8524.3|8523.8|8522.3|8527.4|8525.6|8523.7|8522|485
1658273700000|2022-07-19 23:35:00|8523.9|8522.4|8524.7|8523.2|8526.6|8523.8|8523.4|8521.8|448
1658274000000|2022-07-19 23:40:00|8524.6|8523.1|8525.3|8523.8|8525.6|8523.8|8523.1|8521.6|576
1658274300000|2022-07-19 23:45:00|8525.4|8523.9|8525.6|8523.1|8526|8523.9|8523.8|8522.3|585
1658274600000|2022-07-19 23:50:00|8525.4|8523.4|8525|8523.5|8526.1|8524|8524.3|8522.5|640
1658274900000|2022-07-19 23:55:00|8524.8|8523.3|8524.5|8523|8526.2|8524.2|8524.2|8522.5|503
1658275200000|2022-07-20 00:00:00|8524.9|8523.4|8527.8|8526.3|8529.6|8527.6|8524.7|8523.2|455
1658275500000|2022-07-20 00:05:00|8527.9|8526.4|8527.4|8525.9|8527.9|8526.6|8526.2|8524|335
1658275800000|2022-07-20 00:10:00|8527.5|8526|8526.3|8524.8|8527.7|8526.2|8525.9|8524.4|325
1658276100000|2022-07-20 00:15:00|8526.4|8524.9|8526.3|8524.8|8526.8|8525.3|8525.4|8522.1|451
1658276400000|2022-07-20 00:20:00|8526.4|8524.9|8526|8524.5|8527|8525.5|8525|8522.3|495
1658276700000|2022-07-20 00:25:00|8526.1|8524.6|8527.7|8526.2|8528|8526.5|8525.3|8523.5|494
1658277000000|2022-07-20 00:30:00|8527.6|8526.1|8527|8525.5|8529.8|8526.8|8525.4|8523.9|550
1658277300000|2022-07-20 00:35:00|8526.9|8525.4|8527.3|8525.8|8528.6|8527.1|8526.4|8525|323
1658277600000|2022-07-20 00:40:00|8527.2|8525.7|8527.2|8525.7|8528|8526.5|8527|8525.5|297
1658277900000|2022-07-20 00:45:00|8527.1|8525.6|8528.7|8527.2|8528.7|8527.2|8526|8524.5|410
1658278200000|2022-07-20 00:50:00|8528.6|8527.1|8529|8527.5|8529.2|8527.7|8527.6|8526.1|593
1658278500000|2022-07-20 00:55:00|8529.1|8527.6|8527.9|8526.4|8529.8|8528.3|8527.3|8526.1|583
1658278800000|2022-07-20 01:00:00|8528|8526.5|8527.6|8526.1|8528.6|8527.1|8526.9|8525.6|455
1658279100000|2022-07-20 01:05:00|8527.5|8526|8528.1|8526.6|8528.5|8527.3|8527.3|8525.8|335
1658279400000|2022-07-20 01:10:00|8528|8526.5|8527|8525.5|8528.4|8527|8526.7|8525.3|255
1658279700000|2022-07-20 01:15:00|8526.9|8525.4|8527|8525.5|8527.4|8526.1|8526.3|8525.1|289
1658280000000|2022-07-20 01:20:00|8527.1|8525.6|8525.5|8524.6|8527.2|8525.8|8525.1|8524|379
1658280300000|2022-07-20 01:25:00|8525.6|8524.7|8524.1|8522.6|8526|8524.7|8523.4|8522.3|359
1658280600000|2022-07-20 01:30:00|8524.2|8522.7|8521.6|8520.1|8524.4|8523.2|8521.5|8520|386
1658280900000|2022-07-20 01:35:00|8521.5|8520|8521.4|8519.9|8522.3|8521.1|8520.7|8519.4|289
1658281200000|2022-07-20 01:40:00|8521.3|8519.8|8519.7|8518.2|8521.8|8520.4|8519.2|8517.9|427
1658281500000|2022-07-20 01:45:00|8519.8|8518.3|8520.2|8518.7|8521.5|8520.3|8519.5|8518.2|286
1658281800000|2022-07-20 01:50:00|8520.3|8518.8|8519|8517.5|8520.7|8519.2|8518.6|8517.1|310
1658282100000|2022-07-20 01:55:00|8519.1|8517.6|8517.8|8516.3|8519.4|8518.1|8517.1|8516|408
1658282400000|2022-07-20 02:00:00|8517.9|8516.4|8516.7|8515.8|8518.2|8516.9|8516.4|8515.3|325
1658282700000|2022-07-20 02:05:00|8517|8515.5|8517.1|8516.2|8517.8|8516.6|8516.6|8515.4|243
1658283000000|2022-07-20 02:10:00|8517|8516.1|8517.3|8515.8|8518.2|8516.9|8516.5|8515.3|280
1658283300000|2022-07-20 02:15:00|8517.4|8515.9|8516.9|8515.4|8518|8516.7|8516.2|8514.7|400
1658283600000|2022-07-20 02:20:00|8516.8|8515.3|8516.4|8514.9|8517.4|8516.3|8516|8514.7|295
1658283900000|2022-07-20 02:25:00|8516.5|8515|8515.4|8514.5|8516.6|8515.4|8515.2|8514|287
1658284200000|2022-07-20 02:30:00|8515.3|8514.4|8515.5|8514|8516.2|8515|8515|8513.8|190
1658284500000|2022-07-20 02:35:00|8515.6|8514.1|8515.1|8513.6|8515.9|8514.7|8514.5|8513.2|405
1658284800000|2022-07-20 02:40:00|8515.2|8513.7|8513.5|8512.6|8516.4|8514.9|8513.2|8512|335
1658285100000|2022-07-20 02:45:00|8513.6|8512.7|8513.1|8511.6|8516.1|8515|8512.9|8511.5|485
1658285400000|2022-07-20 02:50:00|8513|8511.5|8513.1|8511.6|8513.5|8512.3|8512.3|8511.1|312
1658285700000|2022-07-20 02:55:00|8513|8511.5|8516.5|8515|8516.6|8515.4|8512.6|8511.4|358
1658286000000|2022-07-20 03:00:00|8516.1|8515.2|8517.7|8516.2|8518.2|8516.9|8515.7|8514.5|353
1658286300000|2022-07-20 03:05:00|8517.8|8516.3|8516.7|8515.2|8517.8|8516.7|8516.1|8514.8|347
1658286600000|2022-07-20 03:10:00|8516.6|8515.1|8517.4|8515.9|8517.5|8516.3|8515.5|8514.1|287
1658286900000|2022-07-20 03:15:00|8517.3|8515.8|8517.7|8516.2|8518.1|8516.9|8516.6|8515.5|276
1658287200000|2022-07-20 03:20:00|8517.8|8516.3|8517|8515.5|8518.1|8517|8516.7|8515.4|257
1658287500000|2022-07-20 03:25:00|8517.1|8515.6|8515.3|8513.8|8517.3|8515.8|8514.8|8513.7|336
1658287800000|2022-07-20 03:30:00|8515.4|8513.9|8516.7|8515.2|8516.8|8515.4|8514.9|8513.6|270
1658288100000|2022-07-20 03:35:00|8516.8|8515.3|8516.5|8515|8517.1|8515.7|8515.9|8514.6|247
1658288400000|2022-07-20 03:40:00|8516.3|8514.8|8517.7|8516.2|8518|8516.9|8515.7|8514.3|308
1658288700000|2022-07-20 03:45:00|8517.8|8516.3|8518|8516.5|8518.2|8516.9|8517.1|8516|243
1658289000000|2022-07-20 03:50:00|8518.1|8516.6|8518.8|8517.3|8519.1|8517.7|8517.8|8516.5|243
1658289300000|2022-07-20 03:55:00|8518.6|8517.1|8518.4|8516.9|8519|8517.7|8518|8516.7|203
1658289600000|2022-07-20 04:00:00|8518.5|8517|8517.3|8516.4|8518.6|8517.3|8516.9|8515.6|241
1658289900000|2022-07-20 04:05:00|8517.2|8516.3|8517.1|8515.6|8517.9|8516.6|8516.6|8515.3|229
1658290200000|2022-07-20 04:10:00|8517|8515.5|8516.6|8515.7|8517.5|8516.2|8516.6|8515.3|181
1658290500000|2022-07-20 04:15:00|8516.7|8515.8|8516.4|8514.9|8517.3|8516|8513.7|8512.4|374
1658290800000|2022-07-20 04:20:00|8516.6|8515.1|8516.3|8514.8|8517.3|8516|8516.3|8514.8|225
1658291100000|2022-07-20 04:25:00|8516.4|8514.9|8515.7|8514.2|8516.8|8515.7|8515.2|8514|224
1658291400000|2022-07-20 04:30:00|8515.6|8514.1|8516.7|8515.2|8516.7|8515.2|8514.6|8513.1|299
1658291700000|2022-07-20 04:35:00|8516.6|8515.1|8516.3|8514.8|8517.2|8515.8|8515.4|8514.1|205
1658292000000|2022-07-20 04:40:00|8516.4|8514.9|8517.8|8516.3|8518|8516.7|8516.1|8514.8|232
1658292300000|2022-07-20 04:45:00|8517.9|8516.4|8517.9|8516.4|8518.1|8516.8|8517.1|8515.9|300
1658292600000|2022-07-20 04:50:00|8518|8516.5|8517.8|8516.3|8518|8516.8|8516.7|8515.4|237
1658292900000|2022-07-20 04:55:00|8517.7|8516.2|8515.7|8514.8|8517.8|8516.3|8515.6|8514.3|225
1658293200000|2022-07-20 05:00:00|8515.8|8514.9|8516.8|8515.9|8518|8516.5|8515.5|8514.2|307
1658293500000|2022-07-20 05:05:00|8516.9|8516|8517.2|8515.7|8517.9|8516.4|8516.8|8515.4|193
1658293800000|2022-07-20 05:10:00|8517.1|8515.6|8517.3|8515.8|8517.7|8516.5|8516.9|8515.5|271
1658294100000|2022-07-20 05:15:00|8517.4|8515.9|8516.4|8514.9|8517.6|8516.4|8516|8514.8|385
1658294400000|2022-07-20 05:20:00|8516.3|8514.8|8513.8|8512.3|8516.4|8515.1|8513.2|8512|362
1658294700000|2022-07-20 05:25:00|8513.7|8512.2|8515|8513.5|8516.2|8515|8513.3|8512|380
1658295000000|2022-07-20 05:30:00|8515.2|8513.7|8513.8|8512.3|8516.3|8515.1|8513.1|8511.9|403
1658295300000|2022-07-20 05:35:00|8513.7|8512.2|8512.4|8510.9|8513.9|8512.7|8511.9|8510.7|283
1658295600000|2022-07-20 05:40:00|8512.5|8511|8513|8511.5|8513.2|8512|8511.6|8510.2|362
1658295900000|2022-07-20 05:45:00|8513.2|8511.7|8512.1|8510.6|8513.4|8512.2|8511.6|8510.3|328
1658296200000|2022-07-20 05:50:00|8512.3|8510.8|8512.1|8510.6|8512.5|8511.1|8510.7|8509.4|407
1658296500000|2022-07-20 05:55:00|8512.2|8510.7|8518.5|8511.6|8519.7|8515.7|8512|8510.6|741
1658296800000|2022-07-20 06:00:00|8516.4|8513|8518.1|8516.6|8519.4|8517.6|8509.4|8507.1|1113
1658297100000|2022-07-20 06:05:00|8518.3|8516.8|8519.8|8518.3|8521.9|8520.8|8517.9|8516.5|994
1658297400000|2022-07-20 06:10:00|8519.9|8518.4|8522.2|8520.7|8523.1|8522|8519|8517.8|856
1658297700000|2022-07-20 06:15:00|8522.3|8520.8|8523.6|8522.7|8524|8522.8|8520.6|8519.5|780
1658298000000|2022-07-20 06:20:00|8523.5|8522.6|8524.3|8522.8|8525.4|8524.2|8522.6|8521.4|676
1658298300000|2022-07-20 06:25:00|8523.9|8523|8526.5|8525.6|8527|8526.1|8523.9|8522.7|665
1658298600000|2022-07-20 06:30:00|8527.1|8525.7|8526.8|8525.9|8529.7|8528.4|8526.1|8524.9|579
1658298900000|2022-07-20 06:35:00|8526.9|8526|8526.1|8524.6|8529.4|8527.9|8525.7|8524.6|624
1658299200000|2022-07-20 06:40:00|8525.8|8524.9|8532.7|8531.2|8532.7|8531.2|8523.2|8522.1|658
1658299500000|2022-07-20 06:45:00|8532.6|8531.1|8534.2|8532.7|8534.4|8532.9|8527.6|8526.2|750
1658299800000|2022-07-20 06:50:00|8534.4|8532.9|8533.8|8532.3|8537.6|8536.2|8533.1|8531.9|763
1658300100000|2022-07-20 06:55:00|8533.9|8532.4|8535.9|8535|8536.1|8535.1|8531.5|8530.3|623
1658300400000|2022-07-20 07:00:00|8536|8535.1|8535.9|8534.4|8540.7|8539.7|8534.3|8533.4|1077
1658300700000|2022-07-20 07:05:00|8535.8|8534.3|8536.6|8535.1|8536.8|8535.6|8533.4|8532.2|965
1658301000000|2022-07-20 07:10:00|8536.4|8535.5|8535.5|8534|8538.6|8537.3|8533.5|8532.2|947
1658301300000|2022-07-20 07:15:00|8535.4|8533.9|8540.4|8539.5|8541.1|8539.9|8535.3|8533.9|881
1658301600000|2022-07-20 07:20:00|8540.5|8539.6|8539.5|8538.6|8541.3|8539.9|8539.2|8538.1|1013
1658301900000|2022-07-20 07:25:00|8539.4|8538.5|8538.6|8537.1|8540.6|8539.5|8537.6|8536.4|1012
1658302200000|2022-07-20 07:30:00|8538.5|8537|8534.4|8532.9|8539.8|8538.6|8534.2|8532.9|1015
1658302500000|2022-07-20 07:35:00|8534.1|8533.2|8534|8532.5|8536.3|8535.2|8532.8|8531.6|897
1658302800000|2022-07-20 07:40:00|8533.9|8532.4|8531.5|8530|8535.4|8534|8530.7|8529.6|838
1658303100000|2022-07-20 07:45:00|8531.3|8530.4|8531.5|8530.6|8534.1|8532.9|8530.2|8529.2|1030
1658303400000|2022-07-20 07:50:00|8531.6|8530.7|8527.6|8526.7|8532.1|8531.1|8525.8|8524.8|1083
1658303700000|2022-07-20 07:55:00|8527.7|8526.8|8529|8527.5|8532.7|8531.5|8526.9|8525.6|1000
1658304000000|2022-07-20 08:00:00|8529.2|8527.7|8526.6|8525.7|8529.8|8528.3|8523.5|8522.3|1255
1658304300000|2022-07-20 08:05:00|8526.5|8525.6|8525.4|8524.5|8527.2|8526.1|8523.2|8522.1|898
1658304600000|2022-07-20 08:10:00|8525.2|8524.3|8526.3|8525.4|8530.4|8529|8524.6|8523.5|914
1658304900000|2022-07-20 08:15:00|8526.4|8525.5|8523.1|8521.6|8527.9|8526.7|8522.3|8520.9|946
1658305200000|2022-07-20 08:20:00|8522.7|8521.8|8528.4|8527.5|8528.4|8527.5|8521.1|8519.8|833
1658305500000|2022-07-20 08:25:00|8528.3|8527.4|8524.2|8523.3|8528.9|8527.8|8524.2|8523|692
1658305800000|2022-07-20 08:30:00|8524.1|8523.2|8524.6|8523.7|8528.8|8527.6|8524|8522.6|783
1658306100000|2022-07-20 08:35:00|8524.5|8523.6|8524.8|8523.9|8527.6|8526.7|8524.2|8523.2|782
1658306400000|2022-07-20 08:40:00|8525.2|8523.7|8526.8|8525.9|8527.8|8526.6|8524.5|8523.3|593
1658306700000|2022-07-20 08:45:00|8527|8526.1|8526.9|8526|8530.6|8529.7|8526.4|8525.1|656
1658307000000|2022-07-20 08:50:00|8527|8526.1|8523.6|8522.7|8527.6|8526.4|8522.9|8522|642
1658307300000|2022-07-20 08:55:00|8523.5|8522.6|8523.7|8522.8|8526|8524.9|8521.8|8520.9|704
1658307600000|2022-07-20 09:00:00|8523.6|8522.7|8525.2|8524.3|8526.3|8525.1|8523|8521.8|620
1658307900000|2022-07-20 09:05:00|8525|8524.1|8524|8522.5|8525.8|8524.7|8523.5|8522.3|401
1658308200000|2022-07-20 09:10:00|8523.9|8522.4|8526.8|8525.9|8528|8526.8|8523.3|8522|410
1658308500000|2022-07-20 09:15:00|8526.9|8526|8524.7|8523.8|8527.8|8526.6|8523|8522|696
1658308800000|2022-07-20 09:20:00|8524.8|8523.9|8519.1|8517.6|8525.5|8524.1|8518.5|8515.9|607
1658309100000|2022-07-20 09:25:00|8518.8|8517.9|8515.2|8513.7|8519.1|8518.1|8513.1|8511.9|868
1658309400000|2022-07-20 09:30:00|8515.1|8513.6|8521|8519.5|8522.1|8520.9|8514.9|8513.6|728
1658309700000|2022-07-20 09:35:00|8520.9|8519.4|8523.9|8523|8524.3|8523.3|8519.8|8518.6|728
1658310000000|2022-07-20 09:40:00|8524|8523.1|8524.9|8524|8525.1|8524.2|8522.1|8521|538
1658310300000|2022-07-20 09:45:00|8525|8524.1|8522.8|8521.9|8526.4|8525.5|8522.4|8521.3|429
1658310600000|2022-07-20 09:50:00|8522.7|8521.8|8524.8|8523.9|8525.9|8525|8521.8|8520.9|505
1658310900000|2022-07-20 09:55:00|8524.9|8524|8526.6|8525.7|8526.9|8525.8|8524.3|8523.2|555
1658311200000|2022-07-20 10:00:00|8526.4|8525.1|8521.2|8519.7|8526.6|8525.5|8520.8|8519.6|671
1658311500000|2022-07-20 10:05:00|8521.1|8519.6|8521.6|8520.1|8522.4|8521.5|8519.8|8518.7|526
1658311800000|2022-07-20 10:10:00|8521.5|8520|8521.9|8520.4|8523.6|8522.3|8520.3|8519|565
1658312100000|2022-07-20 10:15:00|8521.8|8520.3|8521.8|8520.3|8522.5|8521.5|8519.9|8518.8|622
1658312400000|2022-07-20 10:20:00|8521.9|8520.4|8521.5|8520.6|8523|8521.9|8520.6|8519.6|653
1658312700000|2022-07-20 10:25:00|8521.4|8520.5|8524.6|8523.7|8526.3|8525.4|8520.3|8519.2|716
1658313000000|2022-07-20 10:30:00|8524.7|8523.8|8515.4|8513.9|8527.4|8526.4|8513.3|8511.8|1119
1658313300000|2022-07-20 10:35:00|8515.3|8514.4|8511.2|8509.7|8519.6|8518.2|8510|8508.7|1257
1658313600000|2022-07-20 10:40:00|8510.9|8510|8506.6|8505.7|8512.4|8511.5|8505.1|8503.8|1160
1658313900000|2022-07-20 10:45:00|8507|8505.5|8510.7|8509.2|8511.8|8510.3|8502.1|8500.6|1296
1658314200000|2022-07-20 10:50:00|8510.4|8509.5|8508.8|8507.9|8511.4|8510.2|8508.5|8507.1|904
1658314500000|2022-07-20 10:55:00|8509.1|8507.6|8512.4|8510.9|8512.8|8511.8|8507.5|8506.4|882
1658314800000|2022-07-20 11:00:00|8512.1|8511.2|8506.1|8505.2|8512.6|8511.5|8504.7|8503.7|887
1658315100000|2022-07-20 11:05:00|8506.2|8505.3|8513.8|8512.9|8514.7|8513.6|8505.8|8504.7|769
1658315400000|2022-07-20 11:10:00|8513.9|8513|8515.7|8514.2|8515.9|8514.7|8512.8|8511.5|633
1658315700000|2022-07-20 11:15:00|8515.5|8514|8516.5|8515|8516.7|8515.4|8513.5|8512.6|595
1658316000000|2022-07-20 11:20:00|8516.8|8515.3|8517.2|8516.3|8518.2|8517.2|8515|8513.9|715
1658316300000|2022-07-20 11:25:00|8517.3|8516.4|8513.8|8512.3|8517.3|8516.4|8512.7|8511.5|854
1658316600000|2022-07-20 11:30:00|8513.9|8512.4|8512.8|8511.3|8514.6|8513.5|8509.5|8508.6|702
1658316900000|2022-07-20 11:35:00|8512.7|8511.2|8508.7|8507.8|8512.8|8511.5|8508.2|8507.1|691
1658317200000|2022-07-20 11:40:00|8508.8|8507.9|8506.5|8505|8509.8|8508.9|8505.2|8503.9|783
1658317500000|2022-07-20 11:45:00|8506.2|8505.3|8502.5|8501|8508.3|8507.1|8502.3|8501|776
1658317800000|2022-07-20 11:50:00|8502.2|8501.3|8508.2|8507.3|8508.5|8507.4|8500.9|8499.8|748
1658318100000|2022-07-20 11:55:00|8508|8507.1|8511.7|8510.8|8513.7|8512.8|8506.3|8505.4|884
1658318400000|2022-07-20 12:00:00|8511.6|8510.7|8519|8518.1|8519.4|8518.5|8508.9|8507.8|932
1658318700000|2022-07-20 12:05:00|8519.1|8518.2|8517.9|8517|8519.1|8518.2|8515.4|8514.1|629
1658319000000|2022-07-20 12:10:00|8517.6|8516.7|8518.2|8517.3|8518.7|8517.8|8515.3|8514.1|559
1658319300000|2022-07-20 12:15:00|8518.9|8517.4|8519.5|8518.6|8521|8520|8518|8517|610
1658319600000|2022-07-20 12:20:00|8519.4|8518.5|8515|8514.1|8520.5|8519.3|8512.7|8511.5|1079
1658319900000|2022-07-20 12:25:00|8515.4|8513.9|8516.3|8515.4|8518.9|8517.7|8514.4|8513.2|883
1658320200000|2022-07-20 12:30:00|8516.4|8515.5|8515.7|8514.8|8518|8516.8|8515|8514|812
1658320500000|2022-07-20 12:35:00|8515.8|8514.9|8517.5|8516.6|8518.4|8517.5|8514.8|8513.9|709
1658320800000|2022-07-20 12:40:00|8517.6|8516.7|8516.7|8515.8|8518.6|8517.7|8515.9|8514.9|700
1658321100000|2022-07-20 12:45:00|8516.8|8515.9|8519.5|8518.6|8519.7|8518.8|8515.6|8514.6|665
1658321400000|2022-07-20 12:50:00|8519.6|8518.7|8519.8|8518.9|8525.7|8524.3|8518.8|8517.6|1307
1658321700000|2022-07-20 12:55:00|8519.7|8518.8|8521.4|8520.5|8521.8|8520.9|8518.5|8517.4|769
1658322000000|2022-07-20 13:00:00|8521.3|8520.4|8522.5|8521.6|8523.1|8522.1|8516.8|8515.8|845
1658322300000|2022-07-20 13:05:00|8522.9|8521.4|8531.2|8530.3|8532.6|8531.7|8522.5|8521.3|860
1658322600000|2022-07-20 13:10:00|8531.1|8530.2|8530.9|8530|8534.5|8533.6|8530.1|8529.2|754
1658322900000|2022-07-20 13:15:00|8530.8|8529.9|8531.8|8530.9|8535.7|8534.5|8529.8|8528.9|762
1658323200000|2022-07-20 13:20:00|8531.7|8530.8|8529.8|8528.9|8532.3|8531.4|8528.1|8527.2|777
1658323500000|2022-07-20 13:25:00|8529.9|8529|8528.4|8527.5|8531.3|8530.4|8526.5|8525.3|815
1658323800000|2022-07-20 13:30:00|8528.5|8527.6|8528.9|8527.4|8529.7|8528.8|8526.2|8525.3|1050
1658324100000|2022-07-20 13:35:00|8529|8527.5|8531.5|8530|8532.8|8531.6|8527.5|8526.5|935
1658324400000|2022-07-20 13:40:00|8531.4|8529.9|8528.8|8527.3|8532.4|8531.1|8527|8525.6|878
1658324700000|2022-07-20 13:45:00|8528.5|8527.6|8530.3|8529.4|8531.5|8530.5|8528.2|8527|854
1658325000000|2022-07-20 13:50:00|8530.6|8529.1|8528.3|8527.4|8530.6|8529.6|8526.6|8525.6|814
1658325300000|2022-07-20 13:55:00|8528.2|8527.3|8526.9|8525.4|8528.5|8527.6|8525.3|8524|874
1658325600000|2022-07-20 14:00:00|8526.7|8525.2|8529.5|8528.6|8530.3|8529.3|8525.4|8524.2|944
1658325900000|2022-07-20 14:05:00|8529.6|8528.7|8529.8|8528.9|8531.4|8530.5|8527.1|8526.1|825
1658326200000|2022-07-20 14:10:00|8529.7|8528.8|8529.9|8529|8529.9|8529|8526.7|8525.8|634
1658326500000|2022-07-20 14:15:00|8529.8|8528.9|8528.4|8527.5|8530.6|8529.7|8527.3|8526.4|617
1658326800000|2022-07-20 14:20:00|8528.3|8527.4|8527.4|8526.5|8530.3|8529.2|8527.1|8526.2|678
1658327100000|2022-07-20 14:25:00|8527.3|8526.4|8523.3|8522.4|8528|8526.8|8522.1|8520.8|738
1658327400000|2022-07-20 14:30:00|8523.5|8522.6|8518.6|8517.7|8524.6|8523.6|8517.9|8516.9|801
1658327700000|2022-07-20 14:35:00|8518.7|8517.8|8514.5|8513.6|8519.3|8518.4|8513.6|8512.4|732
1658328000000|2022-07-20 14:40:00|8514.6|8513.7|8514.4|8513.5|8516.1|8515|8510.6|8509.3|847
1658328300000|2022-07-20 14:45:00|8514.5|8513.6|8514.5|8513.6|8517.4|8516.5|8512.2|8511.3|801
1658328600000|2022-07-20 14:50:00|8514.4|8513.5|8516.4|8515.5|8519|8518|8510.9|8510|998
1658328900000|2022-07-20 14:55:00|8516.5|8515.6|8512.4|8511.5|8518.3|8517.4|8512.2|8511.3|973
1658329200000|2022-07-20 15:00:00|8512.5|8511.6|8511.9|8511|8514.6|8513.7|8510.2|8509.3|957
1658329500000|2022-07-20 15:05:00|8512|8511.1|8510.2|8509.3|8514|8512.8|8508.5|8507.4|1009
1658329800000|2022-07-20 15:10:00|8510.3|8509.4|8509|8508.1|8510.7|8509.5|8505.8|8504.7|763
1658330100000|2022-07-20 15:15:00|8509.1|8508.2|8511.1|8510.2|8511.7|8510.8|8508.6|8507.7|694
1658330400000|2022-07-20 15:20:00|8511|8510.1|8513.1|8511.6|8513.3|8512.2|8509.8|8508.7|630
1658330700000|2022-07-20 15:25:00|8513.2|8511.7|8513.9|8513|8516.6|8515.5|8512.4|8511.1|688
1658331000000|2022-07-20 15:30:00|8514|8513.1|8514.5|8513.6|8516.7|8515.7|8512.8|8511.9|661
1658331300000|2022-07-20 15:35:00|8514.4|8513.5|8515.9|8515|8517.2|8516|8513.9|8513|572
1658331600000|2022-07-20 15:40:00|8515.8|8514.9|8516.5|8515.6|8517.4|8516.4|8514.5|8513.6|489
1658331900000|2022-07-20 15:45:00|8516.4|8515.5|8517.1|8516.2|8518.8|8517.8|8515.6|8514.5|553
1658332200000|2022-07-20 15:50:00|8517.2|8516.3|8517.8|8516.9|8518|8517.1|8516|8515.1|556
1658332500000|2022-07-20 15:55:00|8517.9|8517|8521.5|8520.6|8523|8522.1|8517.5|8516.6|480
1658332800000|2022-07-20 16:00:00|8521.6|8520.7|8522.2|8521.3|8523.5|8522.4|8521.5|8520.6|494
1658333100000|2022-07-20 16:05:00|8522.1|8521.2|8524.5|8523.6|8525.1|8523.8|8520.3|8519.4|372
1658333400000|2022-07-20 16:10:00|8524.6|8523.7|8523.8|8522.9|8525.2|8524.1|8523.5|8522.3|354
1658333700000|2022-07-20 16:15:00|8523.7|8522.8|8524.9|8524|8525.8|8524.9|8523.4|8522.4|387
1658334000000|2022-07-20 16:20:00|8525|8524.1|8526.8|8525.9|8527.7|8526.5|8524.9|8524|318
1658334300000|2022-07-20 16:25:00|8526.9|8526|8524.6|8523.7|8529|8528.1|8524.5|8523.6|395
1658334600000|2022-07-20 16:30:00|8524.5|8523.6|8521.1|8520.2|8525.8|8524.6|8521.1|8520.2|439
1658334900000|2022-07-20 16:35:00|8521.4|8519.9|8515.9|8515|8522.7|8521.8|8515.8|8514.9|709
1658335200000|2022-07-20 16:40:00|8516.1|8515.2|8515.8|8514.9|8517.6|8516.4|8514.1|8513.2|628
1658335500000|2022-07-20 16:45:00|8515.7|8514.8|8514.4|8513.5|8518|8516.7|8513.6|8512.7|736
1658335800000|2022-07-20 16:50:00|8514.2|8513.3|8515.1|8514.2|8516.9|8515.5|8513.8|8512.9|688
1658336100000|2022-07-20 16:55:00|8515|8514.1|8512.4|8511.5|8515.4|8514.2|8512.4|8511.4|573
1658336400000|2022-07-20 17:00:00|8512.6|8511.7|8509|8508.1|8512.9|8511.9|8507.1|8506|1030
1658336700000|2022-07-20 17:05:00|8509.1|8508.2|8504.4|8503.5|8509.5|8508.3|8503.7|8502.4|804
1658337000000|2022-07-20 17:10:00|8504.5|8503.6|8507.1|8505.6|8507.7|8506.3|8503.1|8501.8|863
1658337300000|2022-07-20 17:15:00|8507|8505.5|8501.9|8501|8507.8|8506.7|8501.9|8500.7|684
1658337600000|2022-07-20 17:20:00|8502|8501.1|8501.5|8500|8503.3|8502.2|8501.1|8499.9|564
1658337900000|2022-07-20 17:25:00|8501.4|8499.9|8497.3|8496.4|8501.8|8500.8|8497.3|8496.1|649
1658338200000|2022-07-20 17:30:00|8497.4|8496.5|8499.4|8498.5|8499.7|8498.7|8496.8|8495.6|605
1658338500000|2022-07-20 17:35:00|8499.5|8498.6|8498.1|8497.2|8500.9|8499.7|8497.1|8495.9|517
1658338800000|2022-07-20 17:40:00|8498.2|8497.3|8494.2|8492.7|8498.4|8497.3|8493.5|8492.4|492
1658339100000|2022-07-20 17:45:00|8493.8|8492.9|8495.5|8494.6|8496.4|8495.3|8493.6|8492.4|471
1658339400000|2022-07-20 17:50:00|8495.6|8494.7|8495.6|8494.7|8496.5|8495.3|8494.9|8494|439
1658339700000|2022-07-20 17:55:00|8495.9|8494.4|8495|8494.1|8496.7|8495.7|8494.4|8493.2|587
1658340000000|2022-07-20 18:00:00|8495.1|8494.2|8494.8|8493.9|8496|8495.1|8494.1|8492.9|663
1658340300000|2022-07-20 18:05:00|8494.9|8494|8496.5|8495.6|8497.1|8495.9|8494.5|8493.6|443
1658340600000|2022-07-20 18:10:00|8496.8|8495.3|8499.4|8498.5|8499.7|8498.6|8496.5|8495.3|691
1658340900000|2022-07-20 18:15:00|8499.3|8498.4|8501.6|8500.7|8501.9|8501|8498.6|8497.5|457
1658341200000|2022-07-20 18:20:00|8501.5|8500.6|8498.4|8497.5|8502.4|8501.5|8498.1|8497.2|486
1658341500000|2022-07-20 18:25:00|8498.3|8497.4|8498.4|8497.5|8498.9|8497.9|8496.3|8495.3|479
1658341800000|2022-07-20 18:30:00|8498.2|8497.3|8499.6|8498.7|8499.7|8498.7|8495.8|8494.6|560
1658342100000|2022-07-20 18:35:00|8499.5|8498.6|8498|8497.1|8500.1|8499.1|8497.3|8496.3|624
1658342400000|2022-07-20 18:40:00|8497.9|8497|8501.5|8500|8501.7|8500.6|8497.8|8496.6|636
1658342700000|2022-07-20 18:45:00|8501.6|8500.1|8501.2|8500.3|8503.3|8502.2|8500.8|8499.8|509
1658343000000|2022-07-20 18:50:00|8501.3|8500.4|8502.6|8501.7|8502.7|8501.7|8501.1|8500|525
1658343300000|2022-07-20 18:55:00|8502.5|8501.6|8505.3|8504.4|8505.7|8504.5|8502.3|8501.4|418
1658343600000|2022-07-20 19:00:00|8505.2|8504.3|8504|8503.1|8506.2|8505.3|8503.9|8502.8|540
1658343900000|2022-07-20 19:05:00|8503.9|8503|8505.3|8503.8|8505.8|8504.4|8503.9|8502.8|380
1658344200000|2022-07-20 19:10:00|8505.4|8503.9|8505.6|8504.7|8506.5|8505.3|8504.7|8503.5|326
1658344500000|2022-07-20 19:15:00|8505.7|8504.8|8505.7|8504.2|8506.6|8505.5|8505.4|8504.2|359
1658344800000|2022-07-20 19:20:00|8505.6|8504.1|8506.5|8505|8507.3|8506|8505.3|8503.9|364
1658345100000|2022-07-20 19:25:00|8506.4|8504.9|8505.1|8504.2|8506.6|8505.4|8504.8|8503.7|240
1658345400000|2022-07-20 19:30:00|8505|8504.1|8503.3|8501.8|8505.7|8504.6|8502|8500.9|539
1658345700000|2022-07-20 19:35:00|8503.2|8501.7|8502.6|8501.1|8503.7|8502.4|8501.6|8500.4|339
1658346000000|2022-07-20 19:40:00|8502.5|8501|8500|8499.1|8502.5|8501.4|8499.9|8498.9|255
1658346300000|2022-07-20 19:45:00|8500.1|8499.2|8499.9|8499|8500.9|8499.7|8499.2|8498|402
1658346600000|2022-07-20 19:50:00|8500.3|8498.8|8500.4|8499.5|8501.8|8500.9|8498.8|8497.7|377
1658346900000|2022-07-20 19:55:00|8500.3|8499.4|8498.8|8497.9|8500.6|8499.5|8497.6|8496.4|423
1658347200000|2022-07-20 20:00:00|8498.7|8497.8|8498.8|8497.3|8499.7|8498.5|8497.5|8496.5|335
1658347500000|2022-07-20 20:05:00|8498.7|8497.2|8499|8497.5|8499.1|8497.9|8498.3|8496.9|135
1658347800000|2022-07-20 20:10:00|8498.7|8497.8|8498.2|8496.7|8499.1|8497.8|8497.7|8496.3|131
1658348100000|2022-07-20 20:15:00|8497.8|8496.9|8498.5|8497|8498.9|8497.7|8497.2|8496|216
1658348400000|2022-07-20 20:20:00|8498.4|8496.9|8497.4|8496.5|8498.5|8497.3|8497.2|8496|187
1658348700000|2022-07-20 20:25:00|8497.5|8496.6|8498.3|8496.8|8499.2|8498|8497.1|8495.9|227
1658349000000|2022-07-20 20:30:00|8498.6|8497.1|8498.1|8496.6|8501|8499.5|8498.1|8496.6|267
1658349300000|2022-07-20 20:35:00|8498|8496.5|8498.4|8496.9|8499.1|8497.9|8497.1|8495.6|178
1658349600000|2022-07-20 20:40:00|8498.5|8497|8498.2|8497.3|8499.8|8498.5|8497|8495.5|243
1658349900000|2022-07-20 20:45:00|8498.5|8497|8498.3|8496.8|8499.4|8497.9|8497.7|8496.4|288
1658350200000|2022-07-20 20:50:00|8498.4|8496.9|8498.9|8497.4|8499|8497.4|8497.8|8495.4|341
1658350500000|2022-07-20 20:55:00|8499|8497.5|8505.6|8494.6|8506|8499|8498.4|8492.8|910
1658350800000|2022-07-20 21:00:00|8505.8|8494.8|8505.2|8494.2|8506.4|8495.4|8503|8492|50
1658351100000|2022-07-20 21:05:00|8505.1|8494.1|8504.8|8493.8|8506.1|8495.1|8501.8|8490.8|134
1658351400000|2022-07-20 21:10:00|8502.8|8491.8|8501.4|8490.4|8504.9|8494.3|8501|8490|1084
1658351700000|2022-07-20 21:15:00|8500.9|8489.9|8503|8492|8503|8492|8500.5|8489.5|157
1658352000000|2022-07-20 21:20:00|8502.4|8491.4|8501.4|8494.2|8503.6|8494.8|8500.4|8491|193
1658352300000|2022-07-20 21:25:00|8500.9|8494.7|8503.1|8493.4|8504|8495.4|8499.7|8491.1|192
1658352600000|2022-07-20 21:30:00|8501.5|8495.4|8502.1|8493.4|8504|8495.8|8499.3|8491.2|267
1658352900000|2022-07-20 21:35:00|8501.1|8494.3|8501.4|8494.1|8503.3|8495.5|8499.2|8492|245
1658353200000|2022-07-20 21:40:00|8501.3|8494.2|8501.3|8494.2|8503|8495.3|8498.6|8491.5|257
1658353500000|2022-07-20 21:45:00|8501.5|8493.6|8501.3|8494.5|8503|8496.5|8497.8|8491.9|279
1658353800000|2022-07-20 21:50:00|8501.1|8494.8|8500.6|8494.6|8503|8495.7|8498.4|8491.3|181
1658354100000|2022-07-20 21:55:00|8501.2|8494.1|8501.8|8492.8|8503.2|8495.5|8498.2|8492|183
1658354400000|2022-07-20 22:00:00|8501.4|8493.4|8500.5|8495.7|8505.7|8496.9|8497.6|8490.5|631
1658354700000|2022-07-20 22:05:00|8500.6|8495.9|8503.9|8498.6|8505|8499.4|8499.7|8494.8|514
1658355000000|2022-07-20 22:10:00|8503.5|8498.5|8504.5|8499.4|8508.9|8501.5|8502.6|8495.5|859
1658355300000|2022-07-20 22:15:00|8506.2|8498.8|8504.2|8500.6|8509.3|8501.5|8502.7|8497.1|1448
1658355600000|2022-07-20 22:20:00|8504.3|8500.5|8503.6|8500.8|8508.9|8502.1|8502.7|8497.2|1160
1658355900000|2022-07-20 22:25:00|8503.5|8500.9|8503.8|8501|8509.9|8502.7|8503.5|8496.7|1073
1658356200000|2022-07-20 22:30:00|8503.6|8500.8|8506.3|8498.8|8509.6|8502.6|8503|8497.4|795
1658356500000|2022-07-20 22:35:00|8506.4|8498.7|8503.1|8500.9|8509|8501.2|8502.1|8497.4|720
1658356800000|2022-07-20 22:40:00|8503.4|8501|8502.9|8500.5|8503.5|8501.4|8501.1|8499|649
1658357100000|2022-07-20 22:45:00|8502.8|8500.6|8502|8499.4|8505.4|8502.5|8501.4|8498.3|761
1658357400000|2022-07-20 22:50:00|8502.1|8499.5|8502|8499.6|8502.5|8500.3|8501.4|8498.9|528
1658357700000|2022-07-20 22:55:00|8502.1|8499.5|8501.6|8498.9|8508|8500.4|8501.4|8496.9|535
1658358000000|2022-07-20 23:00:00|8501.9|8499|8503.5|8502|8504.7|8502.4|8500.4|8498.5|550
1658358300000|2022-07-20 23:05:00|8503.4|8501.9|8504.9|8503.4|8508.4|8503.5|8503.3|8497.3|632
1658358600000|2022-07-20 23:10:00|8505|8503.5|8505.6|8504.1|8507.3|8505.8|8505|8499.6|293
1658358900000|2022-07-20 23:15:00|8505.7|8504.2|8505|8503.5|8506.2|8504.7|8504.1|8502.6|162
1658359200000|2022-07-20 23:20:00|8505.1|8503.6|8504.1|8502.6|8506|8504.5|8504|8502.5|274
1658359500000|2022-07-20 23:25:00|8504.2|8502.7|8504.1|8502.6|8504.3|8502.8|8503.3|8501.8|192
1658359800000|2022-07-20 23:30:00|8504|8502.5|8504.8|8503.3|8505.1|8503.4|8503.7|8502.2|162
1658360100000|2022-07-20 23:35:00|8504.7|8503.2|8504.6|8503.1|8505.4|8503.9|8504.1|8502.6|209
1658360400000|2022-07-20 23:40:00|8504.5|8503|8505.9|8504.4|8506.1|8504.6|8504.5|8503|170
1658360700000|2022-07-20 23:45:00|8506|8504.5|8505.2|8503.7|8506|8504.5|8505.1|8503.6|121
1658361000000|2022-07-20 23:50:00|8505.4|8503.9|8506.9|8505.4|8506.9|8505.4|8504.5|8503|253
1658361300000|2022-07-20 23:55:00|8507|8505.5|8507.6|8506.1|8507.8|8506.3|8506.3|8504.8|240
1658361600000|2022-07-21 00:00:00|8507.7|8506.2|8508.7|8507.2|8509.3|8508|8506.8|8505.5|454
1658361900000|2022-07-21 00:05:00|8508.8|8507.3|8509.1|8507.6|8509.4|8508.3|8508.6|8507.3|308
1658362200000|2022-07-21 00:10:00|8509|8507.5|8511.4|8509.9|8511.4|8510.2|8508.7|8507.4|284
1658362500000|2022-07-21 00:15:00|8511.5|8510|8510.5|8509|8511.5|8510.2|8510.3|8508.9|250
1658362800000|2022-07-21 00:20:00|8510.4|8508.9|8512|8510.5|8512.3|8511.1|8509.3|8508.1|280
1658363100000|2022-07-21 00:25:00|8512.1|8510.6|8511.8|8510.3|8512.4|8511.1|8511.3|8510|188
1658363400000|2022-07-21 00:30:00|8511.9|8510.4|8514.5|8513|8515.1|8513.8|8511.3|8510.1|350
1658363700000|2022-07-21 00:35:00|8514.6|8513.1|8515.4|8513.9|8515.5|8514|8514.3|8512.9|319
1658364000000|2022-07-21 00:40:00|8515.5|8514|8515.7|8514.2|8516.1|8514.7|8515|8513.7|353
1658364300000|2022-07-21 00:45:00|8515.6|8514.1|8515.9|8515|8516.6|8515.3|8514.7|8513.2|339
1658364600000|2022-07-21 00:50:00|8515.8|8514.9|8515.9|8514.4|8516.7|8515.2|8513.4|8512.3|580
1658364900000|2022-07-21 00:55:00|8516.5|8515|8513.1|8511.6|8516.9|8515.4|8512.3|8510.8|620
1658365200000|2022-07-21 01:00:00|8513.2|8511.7|8511.2|8509.7|8513.4|8511.9|8510.5|8509.3|375
1658365500000|2022-07-21 01:05:00|8511.1|8509.6|8511.3|8509.8|8511.8|8510.6|8510.6|8509.4|404
1658365800000|2022-07-21 01:10:00|8511.5|8510|8510|8508.5|8512|8510.9|8509.4|8508.2|478
1658366100000|2022-07-21 01:15:00|8509.9|8508.4|8509.6|8508.7|8510.7|8509.4|8509.2|8508|330
1658366400000|2022-07-21 01:20:00|8509.5|8508.6|8510.2|8508.7|8511|8509.8|8509.5|8508.4|360
1658366700000|2022-07-21 01:25:00|8510.4|8508.9|8512|8510.5|8512.8|8511.3|8510.3|8508.8|470
1658367000000|2022-07-21 01:30:00|8511.9|8510.4|8511.7|8510.2|8512.5|8511.3|8510.7|8509.5|614
1658367300000|2022-07-21 01:35:00|8511.6|8510.1|8511.6|8510.1|8512.2|8510.9|8510.5|8509.1|525
1658367600000|2022-07-21 01:40:00|8511.4|8509.9|8513.3|8511.8|8513.4|8511.9|8511.4|8509.9|427
1658367900000|2022-07-21 01:45:00|8513.2|8511.7|8508.5|8507.6|8514|8512.6|8508.4|8507.3|569
1658368200000|2022-07-21 01:50:00|8508.6|8507.7|8508.7|8507.2|8509.6|8508.1|8507.5|8506.2|482
1658368500000|2022-07-21 01:55:00|8508.8|8507.3|8506.1|8505.2|8508.9|8507.6|8505.6|8504.4|334
1658368800000|2022-07-21 02:00:00|8506.4|8504.9|8508|8506.5|8508.5|8507.3|8506.3|8504.8|306
1658369100000|2022-07-21 02:05:00|8508.1|8506.6|8508|8506.5|8508.3|8507|8507.2|8506|251
1658369400000|2022-07-21 02:10:00|8507.8|8506.3|8507.2|8505.7|8508.1|8506.9|8506.5|8505.4|323
1658369700000|2022-07-21 02:15:00|8507.3|8505.8|8509.6|8508.1|8509.9|8508.7|8506.6|8505.5|306
1658370000000|2022-07-21 02:20:00|8509.7|8508.2|8511.8|8510.3|8512.1|8510.6|8509.2|8508|411
1658370300000|2022-07-21 02:25:00|8511.9|8510.4|8514|8512.5|8514.1|8512.7|8511.8|8510.3|367
1658370600000|2022-07-21 02:30:00|8514.1|8512.6|8514.9|8514|8515.4|8514|8513.8|8512.3|315
1658370900000|2022-07-21 02:35:00|8515|8514.1|8515.1|8513.6|8515.6|8514.3|8514.3|8513.1|235
1658371200000|2022-07-21 02:40:00|8515.2|8513.7|8516.1|8514.6|8516.8|8515.4|8514.5|8513.3|268
1658371500000|2022-07-21 02:45:00|8516.2|8514.7|8517.6|8516.1|8518.2|8516.7|8515.4|8514.1|383
1658371800000|2022-07-21 02:50:00|8517.7|8516.2|8518.1|8517.2|8518.9|8517.7|8517.4|8516.2|381
1658372100000|2022-07-21 02:55:00|8518|8517.1|8519.5|8518|8519.6|8518.5|8518|8517|392
1658372400000|2022-07-21 03:00:00|8519.4|8517.9|8519.5|8518|8519.8|8518.3|8518.6|8517.1|435
1658372700000|2022-07-21 03:05:00|8519.6|8518.1|8517.3|8515.8|8519.9|8518.4|8516.4|8514.9|892
1658373000000|2022-07-21 03:10:00|8517.2|8515.7|8519.7|8518.2|8520.4|8518.9|8516.7|8515.2|786
1658373300000|2022-07-21 03:15:00|8519.8|8518.3|8521.4|8519.9|8522.2|8520.7|8519.1|8517.6|606
1658373600000|2022-07-21 03:20:00|8521.5|8520|8521.5|8520|8523.1|8521.6|8520.4|8519.1|456
1658373900000|2022-07-21 03:25:00|8521.4|8519.9|8520.2|8518.7|8521.5|8520|8519.8|8518.5|293
1658374200000|2022-07-21 03:30:00|8520.1|8518.6|8520.9|8519.4|8521.2|8519.8|8519.3|8518.1|364
1658374500000|2022-07-21 03:35:00|8521|8519.5|8520.1|8518.6|8521.2|8520|8519.5|8518.1|297
1658374800000|2022-07-21 03:40:00|8520.2|8518.7|8519.7|8518.2|8520.4|8518.9|8519.2|8517.8|307
1658375100000|2022-07-21 03:45:00|8519.8|8518.3|8521.2|8519.7|8521.2|8520|8519.3|8518|345
1658375400000|2022-07-21 03:50:00|8521.1|8519.6|8521.1|8519.6|8521.4|8520.1|8520.2|8518.8|198
1658375700000|2022-07-21 03:55:00|8521.2|8519.7|8522.4|8520.9|8523|8521.8|8520.7|8519.4|254
1658376000000|2022-07-21 04:00:00|8522.5|8521|8522|8520.5|8522.6|8521.1|8521.6|8520.1|230
1658376300000|2022-07-21 04:05:00|8522.1|8520.6|8520|8518.5|8522.4|8521.1|8519.7|8518.2|204
1658376600000|2022-07-21 04:10:00|8520.1|8518.6|8519|8517.5|8520.5|8519.1|8518.6|8517.1|317
1658376900000|2022-07-21 04:15:00|8518.9|8517.4|8519.6|8518.1|8519.8|8518.3|8518.7|8517.2|216
1658377200000|2022-07-21 04:20:00|8519.7|8518.2|8520|8518.5|8520.2|8518.7|8519|8517.5|307
1658377500000|2022-07-21 04:25:00|8519.8|8518.3|8519.6|8518.1|8520.4|8519|8519.2|8518|317
1658377800000|2022-07-21 04:30:00|8519.3|8518.4|8525|8523.5|8526.1|8524.6|8519|8517.7|650
1658378100000|2022-07-21 04:35:00|8525.1|8523.6|8522.6|8521.1|8525.1|8523.6|8521.7|8520.2|419
1658378400000|2022-07-21 04:40:00|8522.5|8521|8520.7|8519.2|8523.1|8521.6|8520|8518.9|354
1658378700000|2022-07-21 04:45:00|8520.2|8519.3|8520.5|8519|8522|8520.5|8519.7|8518.4|309
1658379000000|2022-07-21 04:50:00|8520.4|8518.9|8521.2|8519.7|8521.7|8520.2|8520|8518.6|382
1658379300000|2022-07-21 04:55:00|8521.3|8519.8|8520.7|8519.2|8521.7|8520.2|8519.7|8518.7|348
1658379600000|2022-07-21 05:00:00|8520.6|8519.1|8521.7|8520.2|8521.8|8520.5|8520.2|8518.9|378
1658379900000|2022-07-21 05:05:00|8521.6|8520.1|8521.9|8520.4|8523|8521.7|8521.1|8520.1|336
1658380200000|2022-07-21 05:10:00|8521.8|8520.3|8522.3|8520.8|8522.5|8521.1|8520.2|8518.9|386
1658380500000|2022-07-21 05:15:00|8522.2|8520.7|8521.4|8520.5|8522.7|8521.3|8521.2|8520.1|326
1658380800000|2022-07-21 05:20:00|8521.5|8520.6|8518|8517.1|8521.8|8520.6|8517.1|8515.8|470
1658381100000|2022-07-21 05:25:00|8517.9|8517|8520.3|8518.8|8520.3|8518.8|8517.7|8516.4|380
1658381400000|2022-07-21 05:30:00|8520.4|8518.9|8521.4|8519.9|8521.5|8520.2|8519.8|8518.5|357
1658381700000|2022-07-21 05:35:00|8521.5|8520|8522.2|8521.3|8523.1|8521.8|8521.1|8519.6|434
1658382000000|2022-07-21 05:40:00|8522.1|8521.2|8522.7|8521.2|8523.3|8522.1|8522.1|8520.9|518
1658382300000|2022-07-21 05:45:00|8522.8|8521.3|8522.3|8520.8|8523.3|8522.1|8521.8|8520.3|429
1658382600000|2022-07-21 05:50:00|8522.2|8520.7|8522|8521.1|8522.8|8521.3|8521.4|8520.1|351
1658382900000|2022-07-21 05:55:00|8521.9|8521|8524.7|8523.2|8525|8523.5|8521.6|8520.5|454
1658383200000|2022-07-21 06:00:00|8524.9|8523.4|8523.7|8522.2|8525.2|8524|8522.2|8520.8|698
1658383500000|2022-07-21 06:05:00|8523.3|8522.4|8527.9|8526.4|8528.6|8527.2|8523.3|8522.1|779
1658383800000|2022-07-21 06:10:00|8527.8|8526.3|8528.5|8527|8529.7|8528.4|8526.9|8525.7|707
1658384100000|2022-07-21 06:15:00|8528.4|8526.9|8523.9|8522.4|8529|8527.5|8522.8|8521.6|687
1658384400000|2022-07-21 06:20:00|8524|8522.5|8525.3|8523.8|8526.2|8525.1|8523|8521.8|693
1658384700000|2022-07-21 06:25:00|8525.2|8523.7|8524.9|8523.4|8527.3|8526.1|8523.2|8522.3|593
1658385000000|2022-07-21 06:30:00|8525|8523.5|8517.2|8515.7|8525.1|8523.6|8516.9|8515.6|1027
1658385300000|2022-07-21 06:35:00|8517.1|8515.6|8518|8516.5|8518.3|8517.1|8515.8|8514.5|687
1658385600000|2022-07-21 06:40:00|8517.8|8516.3|8517.2|8515.7|8519.7|8518.5|8515.1|8513.8|724
1658385900000|2022-07-21 06:45:00|8517.1|8515.6|8516.2|8514.7|8518.4|8517.1|8515.6|8514.4|534
1658386200000|2022-07-21 06:50:00|8515.8|8514.9|8514.4|8512.9|8516.1|8514.9|8513.1|8511.8|637
1658386500000|2022-07-21 06:55:00|8514.3|8512.8|8514.6|8513.1|8516|8514.7|8512.2|8511.1|807
1658386800000|2022-07-21 07:00:00|8514.4|8513.5|8522.3|8521.4|8522.6|8521.5|8514.4|8513.2|1093
1658387100000|2022-07-21 07:05:00|8522.4|8521.5|8527.9|8526.4|8528.2|8526.9|8522.3|8521.4|1000
1658387400000|2022-07-21 07:10:00|8527.8|8526.3|8528.9|8527.4|8529.3|8528.4|8525.8|8524.7|1047
1658387700000|2022-07-21 07:15:00|8528.5|8527.6|8534.9|8533.4|8536.7|8535.5|8528.4|8527.2|1167
1658388000000|2022-07-21 07:20:00|8534.7|8533.2|8536.6|8535.1|8538.7|8537.4|8534.2|8532.9|1012
1658388300000|2022-07-21 07:25:00|8536.7|8535.2|8536.3|8534.8|8538.3|8537|8533.8|8532.7|1123
1658388600000|2022-07-21 07:30:00|8535.8|8534.9|8537.5|8536.6|8539.5|8538.2|8535.7|8534.5|959
1658388900000|2022-07-21 07:35:00|8537.6|8536.7|8539.2|8537.7|8539.9|8538.6|8537.5|8536.6|835
1658389200000|2022-07-21 07:40:00|8538.9|8538|8538|8537.1|8539.7|8538.7|8537.1|8535.9|823
1658389500000|2022-07-21 07:45:00|8538.1|8537.2|8535.2|8534.3|8538.9|8537.7|8533.3|8532.2|821
1658389800000|2022-07-21 07:50:00|8535.5|8534.6|8536.6|8535.1|8536.8|8535.9|8531.7|8530.8|1026
1658390100000|2022-07-21 07:55:00|8536.4|8535.5|8538.4|8536.9|8540.8|8539.8|8535.5|8534.4|1024
1658390400000|2022-07-21 08:00:00|8538.1|8537.2|8535.6|8534.1|8541.1|8539.9|8535.6|8534.1|720
1658390700000|2022-07-21 08:05:00|8535.5|8534|8534.8|8533.3|8540.7|8539.6|8533.7|8532.8|1165
1658391000000|2022-07-21 08:10:00|8534.6|8533.1|8535.4|8534.5|8535.7|8534.7|8532.1|8530.8|1115
1658391300000|2022-07-21 08:15:00|8535.3|8534.4|8539.9|8539|8540.9|8539.7|8535.2|8534|1079
1658391600000|2022-07-21 08:20:00|8540|8539.1|8536.7|8535.2|8540.9|8539.6|8533.3|8532.4|942
1658391900000|2022-07-21 08:25:00|8536.5|8535.6|8534.9|8533.4|8538|8536.9|8531.8|8530.6|1046
1658392200000|2022-07-21 08:30:00|8535|8533.5|8534.8|8533.9|8536.7|8535.4|8533.5|8532.2|873
1658392500000|2022-07-21 08:35:00|8535.2|8533.7|8533.6|8532.1|8536.2|8534.9|8533.3|8532|944
1658392800000|2022-07-21 08:40:00|8533.7|8532.2|8532.5|8531|8534|8532.7|8527.7|8526.4|1146
1658393100000|2022-07-21 08:45:00|8532.4|8530.9|8540.2|8539.3|8540.7|8539.4|8531.4|8529.9|974
1658393400000|2022-07-21 08:50:00|8540.1|8539.2|8536.4|8534.9|8540.6|8539.4|8535.1|8533.8|808
1658393700000|2022-07-21 08:55:00|8536.5|8535|8536.8|8535.3|8538.2|8536.9|8533.7|8532.4|1016
1658394000000|2022-07-21 09:00:00|8536.3|8535.4|8536.5|8535.6|8538.9|8537.5|8535.5|8534.2|884
1658394300000|2022-07-21 09:05:00|8536.4|8535.5|8536|8534.5|8538.2|8537|8535.4|8534.1|813
1658394600000|2022-07-21 09:10:00|8535.5|8534|8531.8|8530.9|8536|8534.8|8531.6|8530.3|749
1658394900000|2022-07-21 09:15:00|8531.7|8530.8|8530.8|8529.3|8533.5|8532.3|8529.6|8528.5|826
1658395200000|2022-07-21 09:20:00|8530.6|8529.7|8529.7|8528.8|8531.7|8530.5|8528.7|8527.5|705
1658395500000|2022-07-21 09:25:00|8529.8|8528.9|8528.1|8526.6|8530.5|8529.5|8526.6|8525.5|900
1658395800000|2022-07-21 09:30:00|8528.4|8526.9|8528.6|8527.7|8530.2|8529|8527.3|8526.1|943
1658396100000|2022-07-21 09:35:00|8528.2|8527.1|8527|8525.5|8528.5|8527.4|8525.2|8524|698
1658396400000|2022-07-21 09:40:00|8526.4|8525.6|8523.6|8522.1|8527.1|8525.9|8523.1|8521.9|715
1658396700000|2022-07-21 09:45:00|8523.7|8522.2|8521.5|8520.6|8525|8524|8521.2|8520.1|641
1658397000000|2022-07-21 09:50:00|8521.6|8520.7|8521|8520.1|8525.7|8524.6|8520.9|8519.8|821
1658397300000|2022-07-21 09:55:00|8520.9|8520|8525.3|8524.4|8526.8|8525.5|8520.9|8519.7|723
1658397600000|2022-07-21 10:00:00|8525.8|8524.3|8521.7|8520.8|8525.9|8524.7|8521.4|8520.3|585
1658397900000|2022-07-21 10:05:00|8521.9|8521|8522.9|8521.4|8523.7|8522.7|8520.9|8519.7|705
1658398200000|2022-07-21 10:10:00|8522.8|8521.3|8527|8526.1|8527.8|8526.6|8522.6|8521.3|636
1658398500000|2022-07-21 10:15:00|8526.9|8526|8521.4|8520.5|8529.8|8528.9|8521.3|8520.4|729
1658398800000|2022-07-21 10:20:00|8521.5|8520.6|8522|8521.1|8523.2|8522.1|8520.3|8519.2|723
1658399100000|2022-07-21 10:25:00|8522.1|8521.2|8520.5|8519.6|8522.6|8521.7|8520.1|8519|629
1658399400000|2022-07-21 10:30:00|8520.6|8519.7|8520.4|8519.5|8521.6|8520.7|8517.5|8516.6|652
1658399700000|2022-07-21 10:35:00|8520.5|8519.6|8517.9|8516.4|8521.2|8520.1|8516.8|8515.7|764
1658400000000|2022-07-21 10:40:00|8517.4|8516.5|8515|8514.1|8518.8|8517.5|8514.7|8513.6|703
1658400300000|2022-07-21 10:45:00|8515.1|8514.2|8517.1|8516.2|8518.8|8517.4|8513.7|8512.6|703
1658400600000|2022-07-21 10:50:00|8517|8516.1|8516.3|8515.4|8520.5|8519.2|8516.2|8515|671
1658400900000|2022-07-21 10:55:00|8516.4|8515.5|8518.2|8517.3|8518.8|8517.6|8515.7|8514.6|673
1658401200000|2022-07-21 11:00:00|8518.3|8517.4|8518|8517.1|8520.2|8518.9|8516.5|8515.2|736
1658401500000|2022-07-21 11:05:00|8517.9|8517|8523.9|8523|8525.7|8524.8|8517.6|8516.7|749
1658401800000|2022-07-21 11:10:00|8524.2|8522.7|8526.8|8525.3|8527.1|8525.9|8523.1|8521.9|665
1658402100000|2022-07-21 11:15:00|8526.1|8525.2|8528.9|8528|8530.5|8529.3|8525.8|8524.8|641
1658402400000|2022-07-21 11:20:00|8528.8|8527.9|8529.4|8527.9|8530.9|8529.8|8528.1|8526.8|648
1658402700000|2022-07-21 11:25:00|8529.3|8527.8|8530.4|8528.9|8531|8530|8528.1|8526.9|744
1658403000000|2022-07-21 11:30:00|8530.1|8529.2|8530.1|8529.2|8530.9|8529.9|8527.7|8526.5|709
1658403300000|2022-07-21 11:35:00|8530.2|8529.3|8532.3|8531.4|8532.8|8531.5|8527.9|8526.6|772
1658403600000|2022-07-21 11:40:00|8532.2|8531.3|8536.1|8534.6|8537.7|8536.6|8531.7|8530.8|727
1658403900000|2022-07-21 11:45:00|8535.3|8534.4|8534.1|8532.6|8537.6|8536.4|8532.2|8531|694
1658404200000|2022-07-21 11:50:00|8533.8|8532.9|8537.5|8536.6|8538.4|8537.2|8533.2|8532|750
1658404500000|2022-07-21 11:55:00|8537.4|8536.5|8548.2|8546.7|8548.6|8547.3|8537|8535.9|920
1658404800000|2022-07-21 12:00:00|8548.3|8546.8|8546.1|8545.2|8549.6|8548.1|8544.9|8543.5|880
1658405100000|2022-07-21 12:05:00|8546.4|8544.9|8554.2|8552.7|8555.6|8554.1|8545.9|8544.6|951
1658405400000|2022-07-21 12:10:00|8554.3|8552.8|8557|8546|8559.9|8558.6|8552.5|8546|1056
1658405700000|2022-07-21 12:15:00|8555.5|8546.8|8574.4|8572.9|8590.4|8581.2|8554.2|8544.3|2200
1658406000000|2022-07-21 12:20:00|8573.6|8571.3|8578.2|8576.7|8585.4|8583.6|8571.6|8569.6|1785
1658406300000|2022-07-21 12:25:00|8577.7|8576.2|8579.9|8575.4|8583.2|8582.1|8574.1|8572|1548
1658406600000|2022-07-21 12:30:00|8578.9|8576|8575.4|8573.9|8585.4|8584.1|8574.8|8573.3|1587
1658406900000|2022-07-21 12:35:00|8575.5|8574|8574.8|8573.3|8578.6|8577.1|8574.1|8573|1223
1658407200000|2022-07-21 12:40:00|8574.7|8573.2|8574.4|8572.9|8575.8|8574.5|8568.5|8567.6|1124
1658407500000|2022-07-21 12:45:00|8574.5|8573|8568.8|8567.3|8574.6|8573|8565.2|8564|1289
1658407800000|2022-07-21 12:50:00|8568.9|8567.4|8571|8569.5|8572.6|8571.2|8564.8|8563.4|1204
1658408100000|2022-07-21 12:55:00|8571.1|8569.6|8565.3|8564.4|8577.6|8576.1|8563.5|8562.1|1219
1658408400000|2022-07-21 13:00:00|8565.4|8564.5|8566.3|8565.4|8572.1|8570.7|8563.4|8561.9|1190
1658408700000|2022-07-21 13:05:00|8566.6|8565.1|8557.5|8556|8571|8569.5|8555.2|8553.7|1415
1658409000000|2022-07-21 13:10:00|8557.6|8556.1|8552.2|8550.7|8559.7|8558.2|8546.1|8542.4|1643
1658409300000|2022-07-21 13:15:00|8551.8|8550.3|8547.4|8545.9|8555.4|8553.9|8545.4|8544.1|1375
1658409600000|2022-07-21 13:20:00|8547.3|8545.8|8553.3|8551.8|8553.3|8551.8|8543.5|8542|1328
1658409900000|2022-07-21 13:25:00|8553.5|8552|8542.9|8541.4|8553.8|8552.3|8540.3|8538.2|1361
1658410200000|2022-07-21 13:30:00|8543|8541.5|8549.2|8547.7|8550|8548.5|8540.4|8538.9|1216
1658410500000|2022-07-21 13:35:00|8548.7|8547.2|8549.2|8548.3|8552.1|8550.6|8545.1|8543.6|1290
1658410800000|2022-07-21 13:40:00|8549.3|8548.4|8544.3|8542.8|8552.3|8551|8542.7|8541.4|1213
1658411100000|2022-07-21 13:45:00|8544.5|8543|8550.4|8549.5|8551|8549.5|8541.7|8540.2|1162
1658411400000|2022-07-21 13:50:00|8550.3|8549.4|8555.5|8554|8557.2|8556|8548.5|8547.2|1247
1658411700000|2022-07-21 13:55:00|8555.4|8553.9|8558.4|8556.9|8559.1|8557.6|8552.5|8551.2|1321
1658412000000|2022-07-21 14:00:00|8558.5|8557|8554.7|8553.2|8558.8|8557.3|8551.4|8549.9|1330
1658412300000|2022-07-21 14:05:00|8554.5|8553|8547.9|8546.4|8555.9|8554.6|8547.9|8546.4|1152
1658412600000|2022-07-21 14:10:00|8547.8|8546.3|8536.2|8534.7|8548.3|8546.8|8532.6|8531.1|1299
1658412900000|2022-07-21 14:15:00|8536.1|8534.6|8545|8543.5|8545|8544.1|8534.5|8533|1226
1658413200000|2022-07-21 14:20:00|8544.9|8543.4|8536.9|8535.4|8545|8543.7|8535|8533.5|1317
1658413500000|2022-07-21 14:25:00|8537|8535.5|8538|8536.5|8540.1|8538.7|8534.1|8532.6|1123
1658413800000|2022-07-21 14:30:00|8537.8|8536.9|8540.3|8538.8|8541.3|8539.8|8535.4|8534.1|1256
1658414100000|2022-07-21 14:35:00|8540.4|8538.9|8536.9|8535.4|8540.6|8539.3|8535.8|8534.7|1133
1658414400000|2022-07-21 14:40:00|8537.4|8535.9|8538.3|8536.8|8539.6|8538.2|8534.3|8533.1|1092
1658414700000|2022-07-21 14:45:00|8538.2|8536.7|8536.1|8535.2|8540|8538.5|8534.4|8533.1|1050
1658415000000|2022-07-21 14:50:00|8536|8535.1|8534.1|8533.2|8539.7|8538.5|8532.2|8530.8|1159
1658415300000|2022-07-21 14:55:00|8534.2|8533.3|8528.5|8527.6|8536.2|8535|8528.1|8527|1255
1658415600000|2022-07-21 15:00:00|8528.6|8527.1|8535.2|8533.7|8536|8534.8|8528.5|8527.1|1285
1658415900000|2022-07-21 15:05:00|8534.8|8533.3|8528.7|8527.8|8534.8|8533.3|8526.2|8525|1222
1658416200000|2022-07-21 15:10:00|8529.2|8527.7|8529|8527.5|8530.9|8529.6|8526.6|8525.6|1092
1658416500000|2022-07-21 15:15:00|8528.7|8527.8|8527.6|8526.7|8530.8|8529.7|8526|8524.8|1050
1658416800000|2022-07-21 15:20:00|8527.8|8526.9|8526.9|8526|8529.4|8528.4|8526.2|8525|995
1658417100000|2022-07-21 15:25:00|8527|8526.1|8525.6|8524.7|8528.9|8527.5|8525.6|8524.4|943
1658417400000|2022-07-21 15:30:00|8525.7|8524.8|8525.6|8524.1|8527|8525.9|8524.9|8523.7|921
1658417700000|2022-07-21 15:35:00|8525.4|8524.5|8525.9|8525|8526.9|8525.6|8524.9|8523.5|805
1658418000000|2022-07-21 15:40:00|8526.1|8524.6|8525.3|8524.4|8526.9|8525.7|8523.6|8522.5|777
1658418300000|2022-07-21 15:45:00|8525.4|8524.5|8523.2|8522.3|8526.1|8525.1|8522.7|8521.4|633
1658418600000|2022-07-21 15:50:00|8523.3|8522.4|8524.9|8524|8525.8|8524.7|8523.1|8522|641
1658418900000|2022-07-21 15:55:00|8525|8524.1|8522.8|8521.3|8526.6|8525.5|8521.5|8520.3|757
1658419200000|2022-07-21 16:00:00|8522.7|8521.8|8524.2|8523.3|8526.8|8525.5|8521|8519.7|909
1658419500000|2022-07-21 16:05:00|8524.6|8523.1|8522.2|8521.3|8528.4|8527.2|8520.6|8519.6|876
1658419800000|2022-07-21 16:10:00|8522.3|8521.4|8520|8519.1|8522.5|8521.5|8518.3|8516.9|559
1658420100000|2022-07-21 16:15:00|8520.3|8518.8|8520.5|8519|8523|8521.8|8519.3|8518.2|718
1658420400000|2022-07-21 16:20:00|8520.4|8518.9|8517.8|8516.9|8520.4|8519|8517.6|8516.5|545
1658420700000|2022-07-21 16:25:00|8517.9|8517|8518.5|8517.6|8519.9|8518.8|8517.1|8516.1|504
1658421000000|2022-07-21 16:30:00|8518.4|8517.5|8517.5|8516|8519|8517.8|8516.2|8515.1|446
1658421300000|2022-07-21 16:35:00|8517.4|8515.9|8517.8|8516.9|8518.8|8517.6|8515.7|8514.4|511
1658421600000|2022-07-21 16:40:00|8517.7|8516.8|8515.7|8514.8|8517.9|8516.8|8515.4|8514.3|477
1658421900000|2022-07-21 16:45:00|8515.6|8514.7|8516.3|8515.4|8516.9|8516|8515.4|8514.3|381
1658422200000|2022-07-21 16:50:00|8516.4|8515.5|8516.5|8515|8517.1|8515.9|8515.7|8514.6|364
1658422500000|2022-07-21 16:55:00|8516.6|8515.1|8519.3|8518.4|8520.4|8519.4|8516.2|8515|476
1658422800000|2022-07-21 17:00:00|8519.5|8518|8516|8515.1|8520.1|8518.8|8515.7|8514.6|684
1658423100000|2022-07-21 17:05:00|8515.9|8515|8514.5|8513.6|8517|8516|8513.6|8512.4|406
1658423400000|2022-07-21 17:10:00|8514.4|8513.5|8515.5|8514|8515.6|8514.4|8514.1|8512.9|432
1658423700000|2022-07-21 17:15:00|8515.6|8514.1|8513.5|8512.6|8515.6|8514.5|8513.2|8512|520
1658424000000|2022-07-21 17:20:00|8513.8|8512.3|8512.1|8511.2|8513.9|8512.7|8510.9|8509.8|441
1658424300000|2022-07-21 17:25:00|8512.2|8511.3|8513.6|8512.1|8514.7|8513.5|8511.9|8511|496
1658424600000|2022-07-21 17:30:00|8513.4|8512.5|8514.3|8513.4|8518.7|8517.7|8510.5|8507.4|815
1658424900000|2022-07-21 17:35:00|8514.2|8513.3|8517.2|8516.3|8517.4|8516.3|8513.9|8512.9|553
1658425200000|2022-07-21 17:40:00|8517.1|8516.2|8520.2|8518.7|8520.5|8519.3|8516.2|8514.9|484
1658425500000|2022-07-21 17:45:00|8520.3|8518.8|8521.7|8520.8|8522.3|8521.1|8519.5|8518.3|438
1658425800000|2022-07-21 17:50:00|8521.6|8520.7|8522.8|8521.9|8523.4|8522.2|8520.3|8519.2|293
1658426100000|2022-07-21 17:55:00|8522.9|8522|8521.3|8519.8|8523.7|8522.5|8520.7|8519.6|417
1658426400000|2022-07-21 18:00:00|8521.2|8519.7|8521.3|8519.8|8521.9|8520.7|8520.4|8519.3|403
1658426700000|2022-07-21 18:05:00|8521.4|8519.9|8523.2|8521.7|8523.9|8522.7|8520.6|8519.5|396
1658427000000|2022-07-21 18:10:00|8523.1|8522.2|8521.6|8520.7|8523.7|8522.5|8521.4|8520.2|382
1658427300000|2022-07-21 18:15:00|8521.5|8520.6|8522.8|8521.9|8522.8|8521.9|8519.6|8518.4|408
1658427600000|2022-07-21 18:20:00|8522.7|8521.8|8523.7|8522.8|8524.5|8523.2|8522.5|8521.3|439
1658427900000|2022-07-21 18:25:00|8523.8|8522.9|8522.8|8521.3|8525.3|8524.2|8522.6|8521.3|306
1658428200000|2022-07-21 18:30:00|8522.5|8521.6|8525.8|8524.9|8526.3|8525.1|8521.9|8520.8|555
1658428500000|2022-07-21 18:35:00|8525.7|8524.8|8522|8521.1|8526|8524.9|8521.6|8520.5|470
1658428800000|2022-07-21 18:40:00|8522.1|8521.2|8519.5|8518|8523|8521.7|8518.9|8517.8|478
1658429100000|2022-07-21 18:45:00|8519|8518.1|8516.5|8515.6|8519.3|8518.3|8515.9|8514.8|519
1658429400000|2022-07-21 18:50:00|8516.6|8515.7|8517.7|8516.8|8518.3|8517|8516.5|8515.6|335
1658429700000|2022-07-21 18:55:00|8517.6|8516.7|8520|8519.1|8521.3|8520.2|8517.6|8516.7|460
1658430000000|2022-07-21 19:00:00|8519.8|8518.9|8521.6|8520.1|8521.7|8520.3|8519.8|8518.7|556
1658430300000|2022-07-21 19:05:00|8521.2|8520.3|8518.4|8517.5|8521.9|8520.7|8518.4|8517.1|423
1658430600000|2022-07-21 19:10:00|8518.5|8517.6|8519.2|8517.7|8519.4|8518.2|8517.9|8517|380
1658430900000|2022-07-21 19:15:00|8519.3|8517.8|8517.2|8516.3|8520.5|8519.3|8517|8515.7|342
1658431200000|2022-07-21 19:20:00|8517.3|8516.4|8519.5|8518.6|8521.3|8520.1|8517.2|8516|533
1658431500000|2022-07-21 19:25:00|8519.6|8518.7|8518.9|8517.4|8520.8|8519.6|8518.5|8517.3|440
1658431800000|2022-07-21 19:30:00|8518.6|8517.7|8519.4|8517.9|8520|8518.7|8518.2|8516.9|436
1658432100000|2022-07-21 19:35:00|8519.3|8517.8|8519.3|8518.4|8520.1|8519.1|8518.6|8517.5|323
1658432400000|2022-07-21 19:40:00|8519.8|8518.3|8519.3|8518.4|8520|8518.5|8518.2|8516.9|382
1658432700000|2022-07-21 19:45:00|8519.4|8518.5|8522|8521.1|8522.1|8521.2|8518.3|8517|391
1658433000000|2022-07-21 19:50:00|8522.5|8521|8522|8520.5|8526|8524.7|8521|8519.9|651
1658433300000|2022-07-21 19:55:00|8522.1|8520.6|8523.6|8522.1|8524.2|8523|8521.1|8519.9|760
1658433600000|2022-07-21 20:00:00|8523.7|8522.2|8523.6|8522.7|8525.8|8524.3|8522.5|8521.1|529
1658433900000|2022-07-21 20:05:00|8523.7|8522.8|8525.2|8523.7|8525.5|8524.1|8523|8521.8|270
1658434200000|2022-07-21 20:10:00|8525.1|8523.6|8526.2|8525.3|8526.8|8525.4|8524.1|8522.8|277
1658434500000|2022-07-21 20:15:00|8526.3|8525.4|8524.8|8523.3|8528.6|8527.1|8522.8|8521.4|467
1658434800000|2022-07-21 20:20:00|8524.9|8523.4|8527.5|8526|8528.4|8526.9|8524.4|8523|369
1658435100000|2022-07-21 20:25:00|8527.4|8525.9|8526.5|8525|8530|8528.6|8526.1|8524.6|343
1658435400000|2022-07-21 20:30:00|8526.3|8524.8|8529.5|8528|8529.9|8528.4|8525.2|8523.7|340
1658435700000|2022-07-21 20:35:00|8528.9|8527.4|8529.1|8527.6|8531|8529.8|8528.7|8527.2|277
1658436000000|2022-07-21 20:40:00|8529.2|8527.7|8527.5|8526|8529.5|8528.1|8527.2|8525.6|186
1658436300000|2022-07-21 20:45:00|8527.4|8525.9|8527.7|8526.2|8529.5|8527.5|8527|8525.3|279
1658436600000|2022-07-21 20:50:00|8527.8|8526.3|8526|8524.5|8528.8|8526.8|8525.4|8523.7|399
1658436900000|2022-07-21 20:55:00|8526.5|8523.8|8534.8|8523.8|8534.8|8524.5|8522.2|8517|1068
1658437200000|2022-07-21 21:00:00|8534.3|8523.3|8541.6|8530.6|8543.2|8532.2|8531.2|8520.2|38
1658437500000|2022-07-21 21:05:00|8540.6|8529.6|8536.3|8525.3|8540.6|8529.6|8533|8522|606
1658437800000|2022-07-21 21:10:00|8536.2|8525.2|8534.2|8523.2|8536.8|8525.8|8528.9|8519.3|1231
1658438100000|2022-07-21 21:15:00|8534.1|8523.1|8533.5|8522.5|8535|8524|8530.5|8521.3|211
1658438400000|2022-07-21 21:20:00|8533.2|8522.2|8533.3|8522.3|8534.8|8523.8|8529.9|8520.4|974
1658438700000|2022-07-21 21:25:00|8533.2|8522.2|8532.7|8521.7|8534.7|8523.7|8530.7|8519.7|1124
1658439000000|2022-07-21 21:30:00|8532.4|8521.4|8531.2|8520.2|8532.9|8523.4|8525.9|8516.5|976
1658439300000|2022-07-21 21:35:00|8531.1|8520.1|8531.1|8520.1|8533.4|8524.1|8524.5|8513.5|1196
1658439600000|2022-07-21 21:40:00|8531.3|8520.3|8532.5|8521.5|8533.9|8522.9|8529.8|8519.4|756
1658439900000|2022-07-21 21:45:00|8531.7|8521.1|8531.5|8521|8534.1|8523.2|8527.5|8520.6|414
1658440200000|2022-07-21 21:50:00|8531|8521.1|8532|8521|8532.9|8522.1|8528.3|8519.7|270
1658440500000|2022-07-21 21:55:00|8531.7|8520.7|8532.4|8521.4|8533.4|8523|8528.5|8520|251
1658440800000|2022-07-21 22:00:00|8532.1|8521.5|8526.7|8524|8533.3|8524|8525.8|8516.1|1327
1658441100000|2022-07-21 22:05:00|8527.2|8523.5|8526.9|8523.7|8527.9|8524.2|8525.5|8521.7|660
1658441400000|2022-07-21 22:10:00|8526.8|8523.9|8526.7|8524.3|8528.2|8525.2|8524.4|8521.5|859
1658441700000|2022-07-21 22:15:00|8527|8524.2|8525.8|8523.1|8527.3|8524.4|8524.7|8522.5|865
1658442000000|2022-07-21 22:20:00|8525.7|8523.2|8524|8522.5|8526.5|8524.4|8523.9|8521.8|775
1658442300000|2022-07-21 22:25:00|8524.1|8522.6|8524.3|8522.8|8525.3|8523.5|8523.9|8522.1|541
1658442600000|2022-07-21 22:30:00|8524.2|8522.7|8524.4|8522.9|8526.4|8524.3|8524.1|8522.2|312
1658442900000|2022-07-21 22:35:00|8524.6|8523.1|8525.2|8523.7|8525.8|8523.8|8524|8522.2|211
1658443200000|2022-07-21 22:40:00|8525.3|8523.8|8525.5|8524|8526.4|8524.5|8525.3|8523.5|175
1658443500000|2022-07-21 22:45:00|8525.6|8524.1|8527.1|8525.6|8527.1|8525.6|8525.4|8523.6|124
1658443800000|2022-07-21 22:50:00|8527|8525.5|8527|8525.5|8528.1|8526.4|8526.9|8525.1|151
1658444100000|2022-07-21 22:55:00|8526.9|8525.4|8526.2|8524.7|8527.2|8525.6|8526.1|8524.5|143
1658444400000|2022-07-21 23:00:00|8526.1|8524.6|8525.2|8523.7|8526.9|8525.1|8524.6|8523|190
1658444700000|2022-07-21 23:05:00|8525.3|8523.8|8524.6|8523.1|8526|8524.2|8524.5|8522.5|275
1658445000000|2022-07-21 23:10:00|8524.5|8523|8523.9|8522.4|8525.6|8524.1|8523.8|8522.3|330
1658445300000|2022-07-21 23:15:00|8523.8|8522.3|8525.2|8523.7|8525.2|8523.7|8522.8|8521.3|366
1658445600000|2022-07-21 23:20:00|8525.3|8523.8|8525.1|8523.6|8526.2|8524.7|8524.7|8523.2|266
1658445900000|2022-07-21 23:25:00|8525|8523.5|8524.3|8522.8|8525.5|8524|8524.1|8522.6|223
1658446200000|2022-07-21 23:30:00|8524.4|8522.9|8524.1|8522.6|8524.8|8523.3|8523|8521.5|374
1658446500000|2022-07-21 23:35:00|8524.2|8522.7|8525.8|8524.3|8527.2|8525.7|8524|8522.5|257
1658446800000|2022-07-21 23:40:00|8526.1|8524.6|8523.1|8521.6|8526.5|8525|8523|8521.5|386
1658447100000|2022-07-21 23:45:00|8523|8521.5|8522.6|8521.1|8525|8523.5|8522.3|8521|492
1658447400000|2022-07-21 23:50:00|8522.7|8521.2|8522.7|8521.2|8524.2|8522.7|8522.4|8521.1|299
1658447700000|2022-07-21 23:55:00|8522.8|8521.3|8521|8519.5|8522.9|8521.5|8520.7|8519.4|247
1658448000000|2022-07-22 00:00:00|8521.1|8519.6|8520|8519.1|8522.6|8521.5|8519.9|8518.7|607
1658448300000|2022-07-22 00:05:00|8519.9|8519|8521.1|8519.6|8522.8|8521.4|8519.9|8519|433
1658448600000|2022-07-22 00:10:00|8521.2|8519.7|8521.4|8519.9|8522.4|8520.9|8520.7|8519.3|355
1658448900000|2022-07-22 00:15:00|8521.5|8520|8519.6|8518.1|8521.5|8520.4|8519.1|8517.7|425
1658449200000|2022-07-22 00:20:00|8519.5|8518|8519.3|8518.4|8520.2|8518.7|8518.3|8517.1|374
1658449500000|2022-07-22 00:25:00|8519.4|8518.5|8521.6|8520.1|8521.9|8520.4|8518.8|8517.8|516
1658449800000|2022-07-22 00:30:00|8521.5|8520|8520.2|8518.7|8521.8|8520.3|8519.9|8518.6|402
1658450100000|2022-07-22 00:35:00|8519.9|8519|8517.5|8516|8520.2|8519|8517.3|8515.8|368
1658450400000|2022-07-22 00:40:00|8517.4|8515.9|8518.1|8516.6|8518.2|8517|8516.6|8515.4|327
1658450700000|2022-07-22 00:45:00|8518|8516.5|8518|8516.5|8518.5|8517.2|8516.5|8515.4|489
1658451000000|2022-07-22 00:50:00|8518.1|8516.6|8516.4|8514.9|8518.7|8517.4|8515.7|8514.4|535
1658451300000|2022-07-22 00:55:00|8516.3|8514.8|8513.4|8512.5|8516.3|8514.8|8513.4|8512.3|594
1658451600000|2022-07-22 01:00:00|8513.5|8512.6|8514.4|8512.9|8515.8|8514.5|8513.3|8512.3|611
1658451900000|2022-07-22 01:05:00|8514.5|8513|8513.4|8511.9|8514.9|8513.5|8512.9|8511.7|473
1658452200000|2022-07-22 01:10:00|8513.5|8512|8513.1|8511.6|8514.1|8512.8|8512.8|8511.3|520
1658452500000|2022-07-22 01:15:00|8513.2|8511.7|8512.4|8510.9|8513.2|8511.8|8510.9|8509.8|474
1658452800000|2022-07-22 01:20:00|8512.5|8511|8512.7|8511.2|8512.7|8511.4|8510.2|8509|462
1658453100000|2022-07-22 01:25:00|8512.8|8511.3|8512.4|8510.9|8513.1|8511.8|8511.8|8510.6|460
1658453400000|2022-07-22 01:30:00|8512.3|8510.8|8512.8|8511.3|8514|8512.7|8511.5|8510|546
1658453700000|2022-07-22 01:35:00|8512.9|8511.4|8512.3|8510.8|8513.5|8512.1|8512.1|8510.7|572
1658454000000|2022-07-22 01:40:00|8512.4|8510.9|8514.1|8512.6|8514.3|8513|8511.8|8510.6|537
1658454300000|2022-07-22 01:45:00|8513.9|8512.4|8514.3|8512.8|8515.1|8513.6|8513.7|8512.3|481
1658454600000|2022-07-22 01:50:00|8514.4|8512.9|8514.5|8513|8514.8|8513.7|8513.3|8512|452
1658454900000|2022-07-22 01:55:00|8514.4|8512.9|8515.8|8514.3|8516.2|8514.7|8514.3|8512.8|447
1658455200000|2022-07-22 02:00:00|8515.9|8514.4|8516|8514.5|8516.8|8515.3|8515.4|8513.9|425
1658455500000|2022-07-22 02:05:00|8515.9|8514.4|8516.3|8514.8|8516.7|8515.2|8515.5|8514.1|380
1658455800000|2022-07-22 02:10:00|8516.2|8514.7|8516.8|8515.3|8517|8515.9|8515.2|8514|588
1658456100000|2022-07-22 02:15:00|8516.9|8515.4|8515.5|8514|8517|8515.6|8514.5|8513.1|520
1658456400000|2022-07-22 02:20:00|8515.4|8513.9|8515.2|8513.7|8515.8|8514.3|8514|8512.8|520
1658456700000|2022-07-22 02:25:00|8515.3|8513.8|8516.5|8515|8517.1|8515.8|8514.9|8513.4|510
1658457000000|2022-07-22 02:30:00|8516.6|8515.1|8514.9|8513.4|8516.8|8515.4|8514.8|8513.4|367
1658457300000|2022-07-22 02:35:00|8515|8513.5|8515.4|8513.9|8515.8|8514.4|8514.2|8512.7|315
1658457600000|2022-07-22 02:40:00|8515.5|8514|8517.1|8515.6|8517.2|8516|8515|8513.6|411
1658457900000|2022-07-22 02:45:00|8517|8515.5|8516.5|8515|8517.4|8516|8516.2|8514.7|349
1658458200000|2022-07-22 02:50:00|8516.6|8515.1|8516.6|8515.1|8516.9|8515.6|8514.7|8513.4|413
1658458500000|2022-07-22 02:55:00|8516.7|8515.2|8514.5|8513.6|8517.2|8516|8514.1|8512.8|778
1658458800000|2022-07-22 03:00:00|8514.9|8513.4|8514.5|8513|8515.6|8514.4|8514.1|8512.9|283
1658459100000|2022-07-22 03:05:00|8514.4|8512.9|8513|8511.5|8514.4|8513.3|8512.6|8511.3|274
1658459400000|2022-07-22 03:10:00|8512.9|8511.4|8512.5|8511.6|8513.5|8512.3|8512.4|8511.2|282
1658459700000|2022-07-22 03:15:00|8512.4|8511.5|8513.7|8512.2|8514.1|8512.7|8512.4|8511.2|324
1658460000000|2022-07-22 03:20:00|8513.6|8512.1|8514|8512.5|8514.4|8513|8513|8511.6|469
1658460300000|2022-07-22 03:25:00|8513.9|8512.4|8512.6|8511.1|8513.9|8512.4|8512.3|8511|347
1658460600000|2022-07-22 03:30:00|8512.7|8511.2|8514.8|8513.3|8515.2|8513.7|8512.3|8510.8|425
1658460900000|2022-07-22 03:35:00|8514.9|8513.4|8514.3|8512.8|8515.6|8514.4|8514|8512.5|275
1658461200000|2022-07-22 03:40:00|8514.4|8512.9|8515|8513.5|8515.1|8513.6|8513.5|8512.3|365
1658461500000|2022-07-22 03:45:00|8515.1|8513.6|8518.3|8516.8|8519|8517.8|8515|8513.5|404
1658461800000|2022-07-22 03:50:00|8518.4|8516.9|8517.7|8516.2|8518.7|8517.4|8516.8|8515.6|324
1658462100000|2022-07-22 03:55:00|8517.6|8516.1|8518.4|8516.9|8518.9|8517.9|8517.1|8515.8|192
1658462400000|2022-07-22 04:00:00|8518.3|8516.8|8519.6|8518.1|8520|8518.8|8517.8|8516.6|313
1658462700000|2022-07-22 04:05:00|8519.5|8518|8519.7|8518.2|8520.1|8519|8518.5|8517.2|269
1658463000000|2022-07-22 04:10:00|8519.8|8518.3|8518.9|8517.4|8519.9|8518.6|8518.6|8517.3|201
1658463300000|2022-07-22 04:15:00|8518.8|8517.3|8516.4|8514.9|8518.9|8517.7|8516.3|8514.8|233
1658463600000|2022-07-22 04:20:00|8516.5|8515|8516.7|8515.2|8517.2|8515.8|8516|8514.7|355
1658463900000|2022-07-22 04:25:00|8516.6|8515.1|8516.2|8514.7|8516.9|8515.6|8515.9|8514.5|279
1658464200000|2022-07-22 04:30:00|8516.1|8514.6|8515|8513.5|8516.1|8514.8|8514.5|8513.3|304
1658464500000|2022-07-22 04:35:00|8514.9|8513.4|8514.9|8513.4|8515.1|8513.6|8514.2|8513|279
1658464800000|2022-07-22 04:40:00|8515|8513.5|8515|8513.5|8515.4|8514.1|8514.2|8512.9|335
1658465100000|2022-07-22 04:45:00|8515.1|8513.6|8516.1|8514.6|8516.2|8514.8|8514.8|8513.3|313
1658465400000|2022-07-22 04:50:00|8516|8514.5|8516.2|8514.7|8516.7|8515.5|8515.6|8514.4|249
1658465700000|2022-07-22 04:55:00|8516.1|8514.6|8515.4|8514.5|8516.3|8515|8514.6|8513.7|285
1658466000000|2022-07-22 05:00:00|8515.1|8514.2|8516|8514.5|8517|8515.8|8514.9|8513.6|414
1658466300000|2022-07-22 05:05:00|8516.1|8514.6|8516.6|8515.1|8517|8515.8|8515.3|8514.2|364
1658466600000|2022-07-22 05:10:00|8516.5|8515|8516.7|8515.2|8517.7|8516.2|8515.7|8514.5|450
1658466900000|2022-07-22 05:15:00|8516.6|8515.1|8517.4|8516.5|8517.8|8516.5|8515.8|8514.6|289
1658467200000|2022-07-22 05:20:00|8517.6|8516.1|8516.6|8515.1|8518.3|8517.2|8516|8514.8|338
1658467500000|2022-07-22 05:25:00|8516.5|8515|8517.7|8516.2|8517.9|8516.6|8516.3|8515|252
1658467800000|2022-07-22 05:30:00|8517.6|8516.1|8519.5|8518|8519.6|8518.4|8517.4|8516.1|337
1658468100000|2022-07-22 05:35:00|8519.4|8517.9|8519.4|8517.9|8520|8518.8|8518.9|8517.6|341
1658468400000|2022-07-22 05:40:00|8519.5|8518|8520.3|8518.8|8520.7|8519.2|8518.6|8517.5|377
1658468700000|2022-07-22 05:45:00|8520.2|8518.7|8520.3|8518.8|8520.4|8519|8518.3|8516.9|336
1658469000000|2022-07-22 05:50:00|8520.4|8518.9|8519|8517.5|8520.8|8519.6|8518.4|8517.2|319
1658469300000|2022-07-22 05:55:00|8519.1|8517.6|8522.8|8514.7|8524.9|8519.5|8518|8511.6|629
1658469600000|2022-07-22 06:00:00|8519.2|8517.7|8519.7|8518.8|8520.9|8519.4|8517.1|8511.3|958
1658469900000|2022-07-22 06:05:00|8520|8518.5|8519.7|8518.8|8522.4|8521.2|8518.5|8517.3|755
1658470200000|2022-07-22 06:10:00|8519.6|8518.7|8520.4|8518.9|8521.6|8520.6|8518.5|8517.4|679
1658470500000|2022-07-22 06:15:00|8520.3|8518.8|8521|8519.5|8521.7|8520.6|8517.2|8515.8|673
1658470800000|2022-07-22 06:20:00|8521.1|8519.6|8522.2|8521.3|8522.8|8521.6|8519.4|8518.1|738
1658471100000|2022-07-22 06:25:00|8522.3|8521.4|8523.1|8521.6|8524.2|8523|8521.8|8520.6|507
1658471400000|2022-07-22 06:30:00|8523.2|8521.7|8521.8|8520.9|8523.7|8522.5|8520.8|8519.6|664
1658471700000|2022-07-22 06:35:00|8521.7|8520.8|8521.3|8520.4|8522.3|8521|8519.4|8518.4|543
1658472000000|2022-07-22 06:40:00|8521.4|8520.5|8520.3|8519.4|8523.3|8522.1|8519.8|8518.8|672
1658472300000|2022-07-22 06:45:00|8520.2|8519.3|8519.6|8518.1|8520.5|8519.3|8518.8|8517.5|586
1658472600000|2022-07-22 06:50:00|8519.7|8518.2|8520.7|8519.2|8523.5|8522.3|8518.8|8517.8|822
1658472900000|2022-07-22 06:55:00|8520.8|8519.3|8516.9|8515.4|8521.6|8520.5|8515.7|8514.5|694
1658473200000|2022-07-22 07:00:00|8516.5|8515|8518.1|8516.6|8521.3|8520.2|8515.4|8514.3|1036
1658473500000|2022-07-22 07:05:00|8518.2|8516.7|8517.9|8516.4|8518.8|8517.7|8515.8|8514.6|816
1658473800000|2022-07-22 07:10:00|8517.6|8516.7|8517.9|8516.4|8519|8517.7|8516.2|8515|837
1658474100000|2022-07-22 07:15:00|8517.3|8515.8|8512.2|8511.3|8517.3|8515.8|8508.7|8507.3|1476
1658474400000|2022-07-22 07:20:00|8512.1|8511.2|8514.8|8513.3|8514.9|8513.7|8508.4|8507.2|1042
1658474700000|2022-07-22 07:25:00|8514.6|8513.7|8517|8512.4|8519.3|8515.2|8513.8|8511.4|1022
1658475000000|2022-07-22 07:30:00|8518.1|8510.9|8500.6|8499.1|8518.1|8510.9|8498.6|8492.7|1641
1658475300000|2022-07-22 07:35:00|8500.7|8499.2|8500.1|8498.6|8503.5|8502|8497.9|8496.4|1207
1658475600000|2022-07-22 07:40:00|8500.3|8498.8|8503.3|8501.8|8505.9|8504.7|8499.6|8498.4|1138
1658475900000|2022-07-22 07:45:00|8502.8|8501.9|8504.5|8503|8505.6|8504.3|8502.3|8501|858
1658476200000|2022-07-22 07:50:00|8504.3|8503.4|8500.5|8499.6|8504.9|8503.7|8500.5|8499.3|845
1658476500000|2022-07-22 07:55:00|8500.8|8499.3|8500.6|8499.1|8501.5|8500|8497.3|8496.4|1032
1658476800000|2022-07-22 08:00:00|8500.9|8499.4|8502.6|8501.1|8503.3|8502.1|8498.8|8497.4|1015
1658477100000|2022-07-22 08:05:00|8502.5|8501|8504|8502.5|8505.2|8504|8500.6|8499.4|958
1658477400000|2022-07-22 08:10:00|8504.1|8502.6|8500.3|8498.8|8504.7|8503.3|8499.2|8498.1|843
1658477700000|2022-07-22 08:15:00|8500.4|8498.9|8505.8|8504.3|8505.8|8504.6|8499.7|8498.4|883
1658478000000|2022-07-22 08:20:00|8505.9|8504.4|8509.6|8508.1|8509.6|8508.4|8503.2|8501.8|785
1658478300000|2022-07-22 08:25:00|8509.7|8508.2|8513.7|8511.3|8514.6|8512.8|8507.8|8506.5|1000
1658478600000|2022-07-22 08:30:00|8515|8511.2|8502.2|8500.7|8515|8511.2|8499.5|8494.9|1271
1658478900000|2022-07-22 08:35:00|8502.4|8500.9|8498.2|8496.7|8504.9|8503.4|8498|8496.7|848
1658479200000|2022-07-22 08:40:00|8498.1|8496.6|8496.5|8495|8499.7|8498.2|8495.7|8494.3|967
1658479500000|2022-07-22 08:45:00|8496.4|8494.9|8499.2|8497.7|8499.5|8498.1|8496|8494.8|840
1658479800000|2022-07-22 08:50:00|8499.3|8497.8|8492.2|8491.3|8499.3|8497.9|8490.6|8489.2|905
1658480100000|2022-07-22 08:55:00|8492.6|8491.1|8493.1|8491.6|8496|8494.7|8491.4|8490.4|705
1658480400000|2022-07-22 09:00:00|8493.2|8491.7|8492.3|8491.4|8495.3|8494.1|8490.8|8489.5|852
1658480700000|2022-07-22 09:05:00|8492.4|8491.5|8491.8|8490.3|8495.7|8494.2|8489.6|8488.1|1176
1658481000000|2022-07-22 09:10:00|8491.9|8490.4|8489|8487.5|8494.2|8493|8487.2|8486|1029
1658481300000|2022-07-22 09:15:00|8488.6|8487.7|8494.2|8492.7|8495.2|8494.1|8487.2|8486.3|1020
1658481600000|2022-07-22 09:20:00|8494.3|8492.8|8498.2|8497.3|8498.5|8497.3|8492.7|8491.5|733
1658481900000|2022-07-22 09:25:00|8498.1|8497.2|8495.9|8494.4|8498.7|8497.5|8495.2|8493.9|717
1658482200000|2022-07-22 09:30:00|8495.8|8494.9|8490.7|8489.2|8496.2|8495|8490.5|8489|807
1658482500000|2022-07-22 09:35:00|8490.6|8489.1|8493.2|8491.7|8493.9|8492.4|8487.6|8486.4|850
1658482800000|2022-07-22 09:40:00|8493|8492.1|8496.3|8495.4|8496.4|8495.5|8492.1|8490.9|915
1658483100000|2022-07-22 09:45:00|8496.4|8495.5|8496.6|8495.7|8499.2|8497.9|8495.8|8494.6|627
1658483400000|2022-07-22 09:50:00|8496.4|8495.5|8495.8|8494.3|8500|8499.1|8494.8|8493.7|693
1658483700000|2022-07-22 09:55:00|8495.5|8494.6|8500.8|8499.3|8501.4|8500.1|8493.3|8492.3|810
1658484000000|2022-07-22 10:00:00|8500.6|8499.1|8501|8499.5|8501.2|8500.2|8498.1|8496.9|680
1658484300000|2022-07-22 10:05:00|8500.5|8499.6|8505|8503.5|8505.2|8504.1|8499.9|8499|574
1658484600000|2022-07-22 10:10:00|8505.1|8503.6|8507.1|8505.6|8508.3|8507.3|8503.2|8502|726
1658484900000|2022-07-22 10:15:00|8506.9|8506|8507.5|8506|8508.9|8507.8|8504.7|8503.6|755
1658485200000|2022-07-22 10:20:00|8507.4|8505.9|8510.6|8509.7|8511.4|8510.1|8506.5|8505.3|741
1658485500000|2022-07-22 10:25:00|8510.9|8510|8505.8|8504.9|8512.2|8511|8504.8|8503.6|672
1658485800000|2022-07-22 10:30:00|8506|8504.5|8504.3|8503.4|8506.6|8505.4|8503|8501.6|834
1658486100000|2022-07-22 10:35:00|8504.6|8503.1|8504.8|8503.9|8507.9|8506.7|8503.8|8502.5|691
1658486400000|2022-07-22 10:40:00|8505.2|8503.7|8509.5|8508.6|8509.8|8508.9|8503.7|8502.7|681
1658486700000|2022-07-22 10:45:00|8509.9|8508.4|8510.8|8509.9|8512.5|8511.2|8508.5|8507.3|733
1658487000000|2022-07-22 10:50:00|8510.9|8510|8511.1|8509.6|8513.3|8512.3|8510.7|8509.6|618
1658487300000|2022-07-22 10:55:00|8511.2|8509.7|8507.3|8506.4|8512|8510.8|8505.1|8503.9|969
1658487600000|2022-07-22 11:00:00|8507.5|8506|8504.5|8503.6|8508.7|8507.5|8504.1|8503|846
1658487900000|2022-07-22 11:05:00|8504.6|8503.7|8508.3|8507.4|8509.5|8508.3|8504.1|8502.8|900
1658488200000|2022-07-22 11:10:00|8508.2|8507.3|8507.8|8506.9|8509|8508|8507.2|8506.1|689
1658488500000|2022-07-22 11:15:00|8507.7|8506.8|8504.2|8503.3|8508.2|8507|8503|8502|757
1658488800000|2022-07-22 11:20:00|8504.1|8503.2|8507.1|8506.2|8508.3|8507.4|8503.4|8502.2|711
1658489100000|2022-07-22 11:25:00|8507.4|8506.5|8512.2|8510.7|8512.5|8511.3|8505.3|8504.4|728
1658489400000|2022-07-22 11:30:00|8511.9|8511|8510.3|8509.4|8512.8|8511.5|8507.8|8506.9|777
1658489700000|2022-07-22 11:35:00|8510.6|8509.1|8507.4|8506.5|8510.7|8509.8|8506.6|8505.7|789
1658490000000|2022-07-22 11:40:00|8507.3|8506.4|8507|8505.5|8508.3|8507.2|8506.3|8504.9|700
1658490300000|2022-07-22 11:45:00|8506.6|8505.7|8507.6|8506.7|8509.9|8508.4|8506.6|8505.4|777
1658490600000|2022-07-22 11:50:00|8507.7|8506.8|8509.9|8509|8510.7|8509.5|8506.5|8505.3|775
1658490900000|2022-07-22 11:55:00|8510|8509.1|8513.8|8512.9|8515|8513.8|8507.6|8506.4|1090
1658491200000|2022-07-22 12:00:00|8514|8512.5|8514.9|8513.4|8519.4|8518.2|8512.5|8511.6|890
1658491500000|2022-07-22 12:05:00|8515.2|8514|8516.8|8515.9|8519.3|8518.1|8514.5|8513.4|869
1658491800000|2022-07-22 12:10:00|8517|8516.1|8514.3|8513.4|8518.1|8517.2|8514.2|8513.1|932
1658492100000|2022-07-22 12:15:00|8514.2|8513.3|8516.5|8515|8517|8515.9|8512.9|8511.8|688
1658492400000|2022-07-22 12:20:00|8516.2|8515.3|8514.5|8513.6|8516.3|8515.4|8511.8|8510.9|686
1658492700000|2022-07-22 12:25:00|8514.3|8513.4|8515.4|8514.5|8516.1|8515.2|8512.2|8511|776
1658493000000|2022-07-22 12:30:00|8515.6|8514.7|8510.5|8509.6|8516.3|8515.3|8510.1|8509.2|785
1658493300000|2022-07-22 12:35:00|8510.8|8509.9|8510.8|8509.9|8512.4|8511.3|8509.9|8509|771
1658493600000|2022-07-22 12:40:00|8510.9|8510|8516.8|8515.9|8517.3|8516|8510|8509|706
1658493900000|2022-07-22 12:45:00|8516.9|8516|8518.8|8517.9|8519.1|8518.2|8515.2|8514.1|790
1658494200000|2022-07-22 12:50:00|8518.7|8517.8|8519.1|8518.2|8522|8520.8|8517.4|8516.2|723
1658494500000|2022-07-22 12:55:00|8519|8518.1|8519.3|8518.4|8520.7|8519.5|8517.7|8516.7|732
1658494800000|2022-07-22 13:00:00|8519.4|8518.5|8517.2|8516.3|8520.5|8519.6|8517|8515.8|821
1658495100000|2022-07-22 13:05:00|8517.1|8516.2|8517.7|8516.8|8518.1|8516.9|8514.6|8513.2|907
1658495400000|2022-07-22 13:10:00|8518|8516.5|8514.5|8513.6|8518.8|8517.6|8514.3|8513.2|769
1658495700000|2022-07-22 13:15:00|8514.6|8513.7|8512.7|8511.8|8514.6|8513.7|8511|8509.8|814
1658496000000|2022-07-22 13:20:00|8512.9|8511.4|8508.1|8507.2|8513|8511.9|8506.5|8505.3|781
1658496300000|2022-07-22 13:25:00|8508.2|8507.3|8507|8506.1|8509.7|8508.5|8506.5|8505.6|653
1658496600000|2022-07-22 13:30:00|8506.9|8506|8506.3|8505.4|8507.6|8506.3|8503.5|8502.5|893
1658496900000|2022-07-22 13:35:00|8506.5|8505.6|8505.9|8505|8507.7|8506.5|8505.1|8503.9|859
1658497200000|2022-07-22 13:40:00|8505.8|8504.9|8512.1|8506.7|8513.9|8510.3|8505.2|8504|1035
1658497500000|2022-07-22 13:45:00|8510.8|8508.1|8501.9|8501|8512.5|8510.1|8501.3|8500.1|1627
1658497800000|2022-07-22 13:50:00|8502.1|8501.2|8503.8|8502.9|8505.9|8504.4|8501.3|8500.4|1411
1658498100000|2022-07-22 13:55:00|8504.1|8502.6|8503.6|8502.1|8506.6|8505.4|8502.3|8501|1395
1658498400000|2022-07-22 14:00:00|8503.4|8501.9|8501.3|8500.4|8504.4|8503|8501|8499.9|1260
1658498700000|2022-07-22 14:05:00|8501.2|8500.3|8501.7|8500.8|8504|8502.5|8500.9|8499.8|1185
1658499000000|2022-07-22 14:10:00|8501.6|8500.7|8502.3|8500.8|8503.6|8502.6|8501.5|8500.2|1017
1658499300000|2022-07-22 14:15:00|8501.9|8501|8502.1|8500.6|8502.6|8501.4|8501|8499.9|1187
1658499600000|2022-07-22 14:20:00|8502|8501.1|8509.5|8508|8509.7|8508.5|8501.6|8500.6|1261
1658499900000|2022-07-22 14:25:00|8509.4|8507.9|8508.2|8507.3|8510.5|8509.5|8506.3|8505|1134
1658500200000|2022-07-22 14:30:00|8508.3|8507.4|8502.3|8501.4|8508.7|8507.4|8502|8500.9|959
1658500500000|2022-07-22 14:35:00|8502.2|8501.3|8504.3|8503.4|8505.3|8504.2|8502|8500.8|972
1658500800000|2022-07-22 14:40:00|8504.4|8503.5|8503.3|8502.4|8504.9|8503.8|8502.3|8501.2|968
1658501100000|2022-07-22 14:45:00|8503.2|8502.3|8499.4|8498.5|8505.1|8504.2|8499.2|8497.9|1142
1658501400000|2022-07-22 14:50:00|8499.8|8498.3|8496.6|8495.1|8501.6|8500.5|8495.8|8494.6|1053
1658501700000|2022-07-22 14:55:00|8496.7|8495.2|8497|8496.1|8499|8497.9|8495.5|8494.4|1081
1658502000000|2022-07-22 15:00:00|8497.5|8496.6|8500.2|8499.3|8501.3|8500.1|8496.5|8495.5|863
1658502300000|2022-07-22 15:05:00|8500.6|8499.1|8500.5|8499|8502.8|8501.4|8497.9|8496.9|927
1658502600000|2022-07-22 15:10:00|8500.7|8499.2|8501.4|8500.5|8502|8500.9|8499.5|8498.5|842
1658502900000|2022-07-22 15:15:00|8501.3|8500.4|8497.7|8496.2|8502.2|8501|8497.5|8496|817
1658503200000|2022-07-22 15:20:00|8497.6|8496.1|8499.2|8497.7|8500.6|8499.1|8497|8495.8|821
1658503500000|2022-07-22 15:25:00|8499.1|8497.6|8498.7|8497.2|8499.2|8498|8497|8495.7|833
1658503800000|2022-07-22 15:30:00|8498.8|8497.3|8498.5|8497|8500.3|8499.1|8497.6|8496.4|774
1658504100000|2022-07-22 15:35:00|8498.7|8497.2|8501.9|8501|8502.8|8501.6|8497.2|8496|859
1658504400000|2022-07-22 15:40:00|8502|8501.1|8505.1|8503.6|8506.2|8505.2|8501.8|8500.6|710
1658504700000|2022-07-22 15:45:00|8504.7|8503.8|8507|8506.1|8509.5|8508.2|8504.6|8503.7|756
1658505000000|2022-07-22 15:50:00|8507.1|8506.2|8508.4|8507.5|8510|8508.8|8507|8506.1|727
1658505300000|2022-07-22 15:55:00|8508.3|8507.4|8508.5|8507.6|8509.1|8508.1|8506.7|8505.7|720
1658505600000|2022-07-22 16:00:00|8508.6|8507.7|8512.8|8511.9|8513.1|8511.9|8508|8506.8|764
1658505900000|2022-07-22 16:05:00|8513.1|8511.6|8514.9|8514|8515.7|8514.6|8512.5|8511.4|569
1658506200000|2022-07-22 16:10:00|8515.1|8514.2|8513.9|8513|8515.4|8514.5|8512.9|8511.7|597
1658506500000|2022-07-22 16:15:00|8513.8|8512.9|8515.2|8514.3|8515.8|8514.6|8513.7|8512.5|519
1658506800000|2022-07-22 16:20:00|8515.5|8514|8513.7|8512.8|8515.8|8514.6|8511.3|8510.4|710
1658507100000|2022-07-22 16:25:00|8513.3|8512.4|8512.4|8510.9|8514|8512.8|8511.1|8510|538
1658507400000|2022-07-22 16:30:00|8512.6|8511.1|8515.5|8514|8515.5|8514.2|8512.2|8511.1|615
1658507700000|2022-07-22 16:35:00|8515|8514.1|8519.6|8518.7|8521.4|8520.5|8514.9|8513.7|658
1658508000000|2022-07-22 16:40:00|8519.5|8518.6|8520.2|8519.3|8522|8520.9|8519.1|8518.1|570
1658508300000|2022-07-22 16:45:00|8520.1|8519.2|8518.1|8517.2|8520.7|8519.5|8517.9|8516.8|537
1658508600000|2022-07-22 16:50:00|8518.6|8517.1|8519.9|8519|8521.1|8520.1|8517.7|8516.8|544
1658508900000|2022-07-22 16:55:00|8520|8519.1|8511.4|8510.5|8520.3|8519.2|8511.4|8510.2|680
1658509200000|2022-07-22 17:00:00|8511.5|8510.6|8515.2|8513.7|8515.3|8514.3|8510.9|8510|659
1658509500000|2022-07-22 17:05:00|8514.9|8514|8516.1|8515.2|8516.8|8515.9|8513.1|8511.9|615
1658509800000|2022-07-22 17:10:00|8515.9|8515|8515.7|8514.2|8516.8|8515.6|8513.8|8512.6|685
1658510100000|2022-07-22 17:15:00|8515.8|8514.3|8515.5|8514.6|8517.2|8516.3|8514.1|8512.8|627
1658510400000|2022-07-22 17:20:00|8515.6|8514.7|8515.2|8514.3|8516.4|8515.1|8514.5|8513.3|501
1658510700000|2022-07-22 17:25:00|8515.3|8514.4|8516.2|8515.3|8516.8|8515.7|8514.3|8513.4|457
1658511000000|2022-07-22 17:30:00|8516.3|8515.4|8515.7|8514.2|8517.9|8516.7|8514.9|8513.5|565
1658511300000|2022-07-22 17:35:00|8515.4|8514.5|8516|8514.5|8516.9|8515.9|8515.1|8513.9|532
1658511600000|2022-07-22 17:40:00|8515.7|8514.8|8517.1|8515.6|8517.7|8516.8|8515.7|8514.5|399
1658511900000|2022-07-22 17:45:00|8517.2|8515.7|8516.6|8515.7|8518.1|8516.8|8515.7|8514.5|526
1658512200000|2022-07-22 17:50:00|8516.5|8515.6|8519.8|8518.3|8519.8|8518.6|8516.4|8515.3|485
1658512500000|2022-07-22 17:55:00|8519.4|8518.5|8513.4|8511.9|8520|8518.9|8513.3|8511.9|663
1658512800000|2022-07-22 18:00:00|8513.5|8512|8519|8518.1|8519.2|8518.1|8513.2|8511.9|685
1658513100000|2022-07-22 18:05:00|8519.2|8517.7|8518.2|8516.7|8519.4|8518.2|8516.9|8515.7|653
1658513400000|2022-07-22 18:10:00|8518.1|8516.6|8516.9|8516|8518.7|8517.6|8515.4|8514|590
1658513700000|2022-07-22 18:15:00|8517.3|8515.8|8519.3|8517.8|8519.6|8518.3|8516.9|8515.7|611
1658514000000|2022-07-22 18:20:00|8519.4|8517.9|8518.9|8518|8520.2|8519.1|8518.3|8517.2|524
1658514300000|2022-07-22 18:25:00|8519|8518.1|8515.8|8514.9|8519.3|8518.1|8515.8|8514.6|571
1658514600000|2022-07-22 18:30:00|8515.9|8515|8518.1|8517.2|8518.9|8517.9|8515.8|8514.7|706
1658514900000|2022-07-22 18:35:00|8518.2|8517.3|8517.9|8517|8519.4|8518.2|8517.8|8516.6|445
1658515200000|2022-07-22 18:40:00|8518|8517.1|8513.4|8511.9|8518.7|8517.7|8512|8510.7|659
1658515500000|2022-07-22 18:45:00|8513.5|8512|8513.1|8511.6|8514.3|8513|8511.2|8509.9|675
1658515800000|2022-07-22 18:50:00|8513.2|8511.7|8513.8|8512.3|8516.1|8514.6|8512.3|8511.1|710
1658516100000|2022-07-22 18:55:00|8513.5|8512.6|8512|8511.1|8513.5|8512.6|8510.6|8509.4|703
1658516400000|2022-07-22 19:00:00|8512.3|8510.8|8513.6|8512.1|8513.9|8512.4|8510.5|8509.3|487
1658516700000|2022-07-22 19:05:00|8513.7|8512.2|8514.3|8512.8|8515|8513.8|8512.5|8511.2|419
1658517000000|2022-07-22 19:10:00|8514.2|8512.7|8514.6|8513.1|8515.6|8514.3|8513.4|8512.1|458
1658517300000|2022-07-22 19:15:00|8514.3|8513.4|8512.1|8510.6|8515.5|8514.1|8510.9|8509.7|503
1658517600000|2022-07-22 19:20:00|8512|8510.5|8514.5|8513|8514.8|8513.4|8511.9|8510.4|448
1658517900000|2022-07-22 19:25:00|8514.6|8513.1|8512.1|8510.6|8515.9|8514.8|8512.1|8510.6|478
1658518200000|2022-07-22 19:30:00|8512|8510.5|8513.2|8512.3|8513.8|8512.4|8510.3|8508.9|580
1658518500000|2022-07-22 19:35:00|8513.3|8512.4|8511.4|8509.9|8514.4|8513|8509.7|8508.2|507
1658518800000|2022-07-22 19:40:00|8511.5|8510|8512.5|8511|8513.1|8511.6|8511|8509.5|332
1658519100000|2022-07-22 19:45:00|8512.4|8510.9|8512.2|8510.7|8514|8512.8|8511|8510|609
1658519400000|2022-07-22 19:50:00|8512|8510.5|8512.8|8511.3|8514.9|8513.6|8509.9|8508.5|644
1658519700000|2022-07-22 19:55:00|8512.9|8511.4|8512.5|8511|8513.9|8512.7|8509.7|8508.5|679
1658520000000|2022-07-22 20:00:00|8512.6|8511.1|8510.8|8509.3|8513|8511.5|8509.8|8508.5|549
1658520300000|2022-07-22 20:05:00|8510.9|8509.4|8511.7|8510.2|8512.4|8511.1|8510.6|8509.1|227
1658520600000|2022-07-22 20:10:00|8511.8|8510.3|8512.2|8510.7|8512.7|8511.2|8511.5|8510|222
1658520900000|2022-07-22 20:15:00|8512.3|8510.8|8513|8511.5|8513.4|8512.1|8511.7|8510.2|186
1658521200000|2022-07-22 20:20:00|8512.9|8511.4|8511.2|8509.7|8513|8511.5|8510.5|8508|234
1658521500000|2022-07-22 20:25:00|8511.5|8510|8512.2|8510.7|8512.9|8511.5|8511.2|8509.7|339
1658521800000|2022-07-22 20:30:00|8512.3|8510.8|8511.8|8510.3|8512.3|8510.8|8511.1|8509.6|237
1658522100000|2022-07-22 20:35:00|8511.9|8510.4|8513.8|8512.3|8515.3|8513.8|8511.9|8510.4|283
1658522400000|2022-07-22 20:40:00|8513.7|8512.2|8513.2|8511.7|8515.2|8513.7|8512.7|8511.2|262
1658522700000|2022-07-22 20:45:00|8513.1|8511.6|8509|8507.5|8515.9|8512.3|8508.4|8504.1|549
1658523000000|2022-07-22 20:50:00|8508.8|8507.3|8509.2|8501.5|8515.5|8507.6|8505|8499.7|527
1658523300000|2022-07-22 20:55:00|8509.3|8504.7|8509.8|8508.3|8516.4|8508.7|8505.6|8499.2|400
1658692800000|2022-07-24 20:00:00|8508.8|8490.2|8513.6|8492.6|8517.1|8496.1|8507.1|8486.1|22
1658693100000|2022-07-24 20:05:00|8517|8496|8514.4|8493.4|8518.9|8497.9|8513.6|8492.6|7
1658693400000|2022-07-24 20:10:00|8518.9|8497.9|8515.7|8494.7|8520.5|8499.5|8510.1|8489.1|20
1658693700000|2022-07-24 20:15:00|8503.5|8482.5|8514.8|8493.8|8531.5|8510.5|8497.6|8476.6|49
1658694000000|2022-07-24 20:20:00|8514.7|8493.7|8533.2|8512.2|8533.3|8512.3|8511.2|8490.2|17
1658694300000|2022-07-24 20:25:00|8531.4|8510.4|8516.5|8495.5|8533.2|8512.2|8516.5|8495.5|6
1658694600000|2022-07-24 20:30:00|8529.2|8508.2|8529.2|8508.2|8529.2|8508.2|8529.2|8508.2|1
1658694900000|2022-07-24 20:35:00|8516.4|8495.4|8529.2|8508.2|8529.2|8508.2|8515.6|8494.6|3
1658695200000|2022-07-24 20:40:00|8515.6|8494.6|8529.2|8508.2|8529.2|8508.2|8515.6|8494.6|2
1658695800000|2022-07-24 20:50:00|8527.8|8506.8|8527.8|8506.8|8527.8|8506.8|8515.5|8494.5|3
1658696100000|2022-07-24 20:55:00|8529.2|8508.2|8527.7|8506.7|8529.2|8508.2|8527.7|8506.7|3
1658696400000|2022-07-24 21:00:00|8514.8|8493.8|8519.9|8508.9|8524|8513|8507.9|8492.9|89
1658696700000|2022-07-24 21:05:00|8513.4|8502.4|8514.3|8503.3|8521.9|8510.9|8511.9|8500.9|75
1658697000000|2022-07-24 21:10:00|8514.8|8503.8|8512.6|8501.6|8518.9|8507.9|8510|8499|64
1658697300000|2022-07-24 21:15:00|8512.7|8501.7|8510.4|8501.9|8512.7|8502|8508|8497|196
1658697600000|2022-07-24 21:20:00|8510.1|8501.4|8517|8506|8518|8507|8509|8501|189
1658697900000|2022-07-24 21:25:00|8516.9|8505.9|8519.2|8508.2|8520.6|8509.6|8514.3|8503.3|199
1658698200000|2022-07-24 21:30:00|8518|8507|8517.5|8506.5|8519.8|8508.8|8514.8|8503.8|250
1658698500000|2022-07-24 21:35:00|8517.8|8506.8|8515.7|8504.7|8519|8508|8513|8502|244
1658698800000|2022-07-24 21:40:00|8515.6|8504.6|8517.1|8506.2|8518.3|8507.3|8514.1|8503.1|217
1658699100000|2022-07-24 21:45:00|8516|8506.6|8517.2|8506.2|8519.3|8508.7|8513.9|8503.9|249
1658699400000|2022-07-24 21:50:00|8517.1|8506.1|8519.2|8508.2|8519.3|8508.9|8514.7|8504.2|259
1658699700000|2022-07-24 21:55:00|8517.3|8507.8|8515.6|8505.2|8519|8508.3|8511.8|8500.8|349
1658700000000|2022-07-24 22:00:00|8515.2|8506.4|8517.6|8506.6|8518.7|8507.7|8509.4|8498.7|823
1658700300000|2022-07-24 22:05:00|8518.5|8507.5|8512.2|8504.8|8528.6|8517.6|8511.9|8504.8|624
1658700600000|2022-07-24 22:10:00|8511.8|8504.9|8509.5|8502.4|8523.4|8512.4|8508.1|8501.9|800
1658700900000|2022-07-24 22:15:00|8509.3|8505.2|8509.3|8506.1|8517.2|8506.9|8507.3|8501.7|796
1658701200000|2022-07-24 22:20:00|8509.2|8506.2|8511.3|8507.8|8511.9|8509|8509.2|8505.5|561
1658701500000|2022-07-24 22:25:00|8511.2|8508.1|8513.5|8510.3|8514.4|8511.8|8510.9|8507.3|648
1658701800000|2022-07-24 22:30:00|8513.6|8510.4|8513.8|8511.2|8516.2|8512.7|8513|8510.3|634
1658702100000|2022-07-24 22:35:00|8513.7|8510.9|8514.8|8511.9|8516.7|8513.5|8513.1|8510.5|634
1658702400000|2022-07-24 22:40:00|8514.7|8512|8514.8|8511.6|8515.3|8512.9|8513.1|8510.8|473
1658702700000|2022-07-24 22:45:00|8514.6|8511.9|8513.6|8512.1|8516.4|8513.3|8513.3|8510.9|488
1658703000000|2022-07-24 22:50:00|8514|8511.8|8513.3|8511.1|8514.3|8512.4|8512.8|8510.7|366
1658703300000|2022-07-24 22:55:00|8513|8511.5|8511|8509.5|8514.1|8512.1|8510.8|8508.5|344
1658703600000|2022-07-24 23:00:00|8510.9|8509.4|8512.9|8511.4|8513.5|8511.6|8510.9|8509.4|295
1658703900000|2022-07-24 23:05:00|8512.8|8511.3|8512.6|8511.1|8513.7|8512.2|8512.2|8510.7|257
1658704200000|2022-07-24 23:10:00|8512.7|8511.2|8512.7|8511.2|8513.4|8511.5|8512.2|8510.5|225
1658704500000|2022-07-24 23:15:00|8512.8|8511.3|8511.3|8509.8|8512.8|8511.3|8510.9|8509.4|275
1658704800000|2022-07-24 23:20:00|8511.4|8509.9|8510.8|8509.3|8511.9|8510.4|8510.5|8509|197
1658705100000|2022-07-24 23:25:00|8510.9|8509.4|8510.7|8509.2|8511.4|8509.9|8510.6|8509.1|156
1658705400000|2022-07-24 23:30:00|8510.8|8509.3|8510.7|8509.2|8511.2|8509.7|8509.8|8508.1|242
1658705700000|2022-07-24 23:35:00|8510.6|8509.1|8511.1|8509.6|8511.5|8510|8510.1|8508.6|187
1658706000000|2022-07-24 23:40:00|8511|8509.5|8511.3|8509.8|8511.8|8510.3|8510.4|8508.9|221
1658706300000|2022-07-24 23:45:00|8511.2|8509.7|8509.5|8508|8511.6|8509.9|8509.4|8507.9|194
1658706600000|2022-07-24 23:50:00|8509.6|8508.1|8510.2|8508.7|8510.6|8509|8509.5|8508|200
1658706900000|2022-07-24 23:55:00|8510.3|8508.8|8510.7|8509.2|8511|8509.5|8510|8508.5|231
1658707200000|2022-07-25 00:00:00|8510.6|8509.1|8511.3|8509.8|8512.8|8511.4|8510.2|8509|428
1658707500000|2022-07-25 00:05:00|8511.2|8509.7|8509.5|8508.6|8512.6|8511.3|8509.1|8507.9|487
1658707800000|2022-07-25 00:10:00|8509.6|8508.7|8510.1|8508.6|8510.4|8509.2|8507.8|8506.7|359
1658708100000|2022-07-25 00:15:00|8510.2|8508.7|8508.7|8507.2|8510.2|8508.8|8507.8|8506.8|422
1658708400000|2022-07-25 00:20:00|8508.6|8507.1|8511.8|8510.3|8511.8|8510.4|8508.2|8506.9|447
1658708700000|2022-07-25 00:25:00|8511.7|8510.2|8511.2|8509.7|8513.4|8511.9|8511|8509.5|309
1658709000000|2022-07-25 00:30:00|8511.1|8509.6|8513.7|8512.2|8513.8|8512.3|8511.1|8509.6|302
1658709300000|2022-07-25 00:35:00|8513.8|8512.3|8511.2|8509.7|8513.9|8512.6|8510.7|8509.3|437
1658709600000|2022-07-25 00:40:00|8511.3|8509.8|8513.6|8512.1|8513.9|8512.5|8510.4|8508.9|444
1658709900000|2022-07-25 00:45:00|8513.7|8512.2|8513.3|8511.8|8514|8512.6|8512.8|8511.4|324
1658710200000|2022-07-25 00:50:00|8513.2|8511.7|8514.9|8513.4|8516|8514.7|8511.9|8510.8|596
1658710500000|2022-07-25 00:55:00|8514.8|8513.3|8512.4|8510.9|8515.9|8514.4|8512|8510.5|660
1658710800000|2022-07-25 01:00:00|8512|8510.5|8512.7|8511.2|8513.4|8512.1|8511|8509.6|466
1658711100000|2022-07-25 01:05:00|8512.6|8511.1|8512.8|8511.3|8514|8512.5|8512.2|8510.7|379
1658711400000|2022-07-25 01:10:00|8512.7|8511.2|8511.7|8510.2|8514.2|8512.7|8511.3|8510.1|496
1658711700000|2022-07-25 01:15:00|8511.6|8510.1|8511.6|8510.1|8512.2|8510.8|8510.9|8509.5|448
1658712000000|2022-07-25 01:20:00|8511.5|8510|8511.1|8509.6|8511.8|8510.4|8511|8509.5|348
1658712300000|2022-07-25 01:25:00|8511.2|8509.7|8511.4|8509.9|8511.8|8510.5|8510.1|8508.6|378
1658712600000|2022-07-25 01:30:00|8511.5|8510|8509.3|8507.8|8511.7|8510.4|8509.2|8507.7|461
1658712900000|2022-07-25 01:35:00|8509.2|8507.7|8512.9|8511.4|8515.2|8513.7|8508.7|8507.3|452
1658713200000|2022-07-25 01:40:00|8512.8|8511.3|8512.1|8510.6|8513.5|8512|8511|8509.5|528
1658713500000|2022-07-25 01:45:00|8512.2|8510.7|8513.4|8511.9|8514.1|8512.8|8512.1|8510.6|639
1658713800000|2022-07-25 01:50:00|8513.5|8512|8512.4|8510.9|8513.8|8512.3|8511.7|8510.2|449
1658714100000|2022-07-25 01:55:00|8512.3|8510.8|8510|8508.5|8512.8|8511.3|8509.7|8508.2|471
1658714400000|2022-07-25 02:00:00|8509.9|8508.4|8510.8|8509.3|8511.8|8510.4|8509.8|8508.4|363
1658714700000|2022-07-25 02:05:00|8510.7|8509.2|8510.2|8508.7|8511.6|8510.4|8509.5|8508|300
1658715000000|2022-07-25 02:10:00|8510.1|8508.6|8510.7|8509.2|8512.8|8511.4|8509.9|8508.6|444
1658715300000|2022-07-25 02:15:00|8510.5|8509|8511|8509.5|8512|8510.5|8510.3|8508.8|467
1658715600000|2022-07-25 02:20:00|8510.7|8509.8|8510.8|8509.3|8511.8|8510.5|8510|8508.5|384
1658715900000|2022-07-25 02:25:00|8510.7|8509.2|8510.3|8508.8|8511.4|8510.2|8509.8|8508.7|410
1658716200000|2022-07-25 02:30:00|8510.2|8508.7|8511.8|8510.3|8512.6|8511.3|8509.9|8508.5|448
1658716500000|2022-07-25 02:35:00|8511.7|8510.2|8514.1|8512.6|8514.6|8513.5|8511.7|8510.2|461
1658716800000|2022-07-25 02:40:00|8514.2|8512.7|8516.4|8514.9|8516.4|8515.1|8513.7|8512.2|372
1658717100000|2022-07-25 02:45:00|8516.5|8515|8516.4|8514.9|8517|8515.8|8515.8|8514.7|300
1658717400000|2022-07-25 02:50:00|8516.5|8515|8517.3|8515.8|8517.3|8515.9|8515.1|8513.9|407
1658717700000|2022-07-25 02:55:00|8517.1|8515.6|8517.5|8516|8518.5|8517.2|8516.9|8515.6|382
1658718000000|2022-07-25 03:00:00|8517.6|8516.1|8517.8|8516.3|8517.9|8516.6|8516.3|8515|276
1658718300000|2022-07-25 03:05:00|8517.9|8516.4|8519.5|8518|8519.8|8518.6|8517.4|8516.3|324
1658718600000|2022-07-25 03:10:00|8519.6|8518.1|8519.6|8518.1|8519.7|8518.5|8518.8|8517.3|279
1658718900000|2022-07-25 03:15:00|8519.4|8518.5|8519.2|8517.7|8520|8518.6|8519|8517.7|309
1658719200000|2022-07-25 03:20:00|8519.3|8517.8|8517.3|8516.4|8519.3|8518|8516.9|8515.8|346
1658719500000|2022-07-25 03:25:00|8517.6|8516.1|8517.3|8515.8|8518.1|8516.7|8516.9|8515.4|362
1658719800000|2022-07-25 03:30:00|8517.4|8515.9|8516.2|8515.3|8517.8|8516.6|8516.2|8514.8|330
1658720100000|2022-07-25 03:35:00|8516.6|8515.1|8515.8|8514.3|8517.1|8516|8515.4|8514.1|375
1658720400000|2022-07-25 03:40:00|8515.7|8514.2|8516.6|8515.1|8516.8|8515.6|8515.6|8514.2|179
1658720700000|2022-07-25 03:45:00|8516.5|8515|8514.9|8513.4|8516.8|8515.5|8514.3|8513.2|280
1658721000000|2022-07-25 03:50:00|8515|8513.5|8516.7|8515.2|8516.8|8515.3|8514.6|8513.2|235
1658721300000|2022-07-25 03:55:00|8516.8|8515.3|8516.7|8515.2|8517.4|8516|8516.3|8515|254
1658721600000|2022-07-25 04:00:00|8516.4|8515.5|8517.2|8515.7|8517.3|8515.9|8516.1|8514.6|271
1658721900000|2022-07-25 04:05:00|8517.3|8515.8|8517.3|8515.8|8517.8|8516.5|8516.8|8515.5|275
1658722200000|2022-07-25 04:10:00|8517.2|8515.7|8516.7|8515.2|8517.3|8516.1|8516.2|8514.8|224
1658722500000|2022-07-25 04:15:00|8516.6|8515.1|8514.5|8513|8516.8|8515.5|8514.4|8512.9|305
1658722800000|2022-07-25 04:20:00|8514.3|8513.4|8515.4|8513.9|8515.6|8514.4|8514|8512.7|217
1658723100000|2022-07-25 04:25:00|8515.1|8514.2|8515.8|8514.3|8516.2|8514.7|8514.6|8513.2|277
1658723400000|2022-07-25 04:30:00|8515.7|8514.2|8517|8515.5|8517.1|8515.8|8515.3|8513.9|232
1658723700000|2022-07-25 04:35:00|8516.9|8515.4|8517.7|8516.2|8517.7|8516.4|8516.7|8515.3|217
1658724000000|2022-07-25 04:40:00|8517.8|8516.3|8517.2|8515.7|8518.1|8516.7|8516.7|8515.3|270
1658724300000|2022-07-25 04:45:00|8517.1|8515.6|8517.7|8516.2|8517.9|8516.6|8516.8|8515.6|259
1658724600000|2022-07-25 04:50:00|8517.6|8516.1|8518.3|8516.8|8518.6|8517.3|8517.3|8516.1|195
1658724900000|2022-07-25 04:55:00|8518.4|8516.9|8519.3|8517.8|8519.6|8518.4|8518.2|8516.7|223
1658725200000|2022-07-25 05:00:00|8519.5|8518|8518.2|8516.7|8520.3|8518.8|8517.2|8515.9|431
1658725500000|2022-07-25 05:05:00|8518.3|8516.8|8517.8|8516.3|8518.9|8517.4|8517.4|8516|353
1658725800000|2022-07-25 05:10:00|8517.9|8516.4|8518.1|8516.6|8519.1|8517.9|8517.3|8516|429
1658726100000|2022-07-25 05:15:00|8518.2|8516.7|8518|8516.5|8518.2|8516.9|8516.2|8514.8|388
1658726400000|2022-07-25 05:20:00|8517.9|8516.4|8517.3|8515.8|8518.3|8517|8516.5|8515.2|338
1658726700000|2022-07-25 05:25:00|8517.2|8515.7|8519.4|8518.5|8520.1|8519|8517.1|8515.6|376
1658727000000|2022-07-25 05:30:00|8519.5|8518.6|8520.6|8519.1|8520.9|8519.7|8519.1|8517.8|413
1658727300000|2022-07-25 05:35:00|8520.7|8519.2|8518.9|8517.4|8520.8|8519.6|8518.5|8517|342
1658727600000|2022-07-25 05:40:00|8518.8|8517.3|8518|8516.5|8519.7|8518.4|8517|8515.7|423
1658727900000|2022-07-25 05:45:00|8518.1|8516.6|8518.8|8517.3|8518.8|8517.6|8517.6|8516.3|346
1658728200000|2022-07-25 05:50:00|8518.9|8517.4|8517.6|8516.7|8519.6|8518.3|8517.4|8516.2|297
1658728500000|2022-07-25 05:55:00|8517.4|8516.5|8520.5|8519|8521.5|8520.3|8517.1|8516|466
1658728800000|2022-07-25 06:00:00|8520.8|8519.3|8520.5|8519.6|8522.9|8521.6|8519.2|8517.8|728
1658729100000|2022-07-25 06:05:00|8520.4|8519.5|8518.9|8518|8522.4|8521.3|8518.8|8517.7|594
1658729400000|2022-07-25 06:10:00|8518.8|8517.9|8521.6|8520.1|8521.6|8520.4|8518.2|8517.1|697
1658729700000|2022-07-25 06:15:00|8521.5|8520|8523.3|8522.4|8523.5|8522.6|8520.8|8519.6|509
1658730000000|2022-07-25 06:20:00|8523.2|8522.3|8522.6|8521.7|8524.4|8523.2|8522|8520.7|515
1658730300000|2022-07-25 06:25:00|8522.9|8521.4|8521.9|8520.4|8525.3|8524.1|8521.4|8520.2|538
1658730600000|2022-07-25 06:30:00|8521.8|8520.3|8521.4|8520.5|8523.7|8522.5|8520.7|8519.6|556
1658730900000|2022-07-25 06:35:00|8521.5|8520.6|8520|8518.5|8522.8|8521.5|8519.6|8518.5|550
1658731200000|2022-07-25 06:40:00|8520.1|8518.6|8516.2|8515.3|8520.3|8519.1|8516.1|8515|586
1658731500000|2022-07-25 06:45:00|8516.7|8515.2|8515.1|8513.6|8516.8|8515.6|8514.7|8513.6|754
1658731800000|2022-07-25 06:50:00|8514.7|8513.8|8509.4|8507.9|8515.3|8514.3|8508.9|8507.9|682
1658732100000|2022-07-25 06:55:00|8509.1|8508.2|8505.7|8504.8|8511.5|8510.5|8505.6|8504.5|701
1658732400000|2022-07-25 07:00:00|8505.6|8504.7|8507.9|8507|8509.5|8508.4|8503.6|8502.5|941
1658732700000|2022-07-25 07:05:00|8507.8|8506.9|8509.6|8508.1|8509.7|8508.5|8507|8505.8|787
1658733000000|2022-07-25 07:10:00|8509.7|8508.2|8506.9|8506|8511.9|8510.7|8506.8|8505.5|799
1658733300000|2022-07-25 07:15:00|8507|8506.1|8509.7|8508.8|8511|8509.9|8506.8|8505.6|879
1658733600000|2022-07-25 07:20:00|8509.6|8508.7|8521|8519.5|8525.5|8524|8509.4|8508.2|1193
1658733900000|2022-07-25 07:25:00|8521.1|8519.6|8513.9|8512.4|8521.4|8520|8513.2|8511.7|871
1658734200000|2022-07-25 07:30:00|8513.8|8512.3|8511.1|8510.2|8515.4|8513.9|8511.1|8509.8|773
1658734500000|2022-07-25 07:35:00|8511.3|8509.8|8503|8501.5|8511.5|8510|8502.2|8501.1|838
1658734800000|2022-07-25 07:40:00|8503.1|8501.6|8503.9|8502.4|8506.1|8504.9|8502.6|8501.2|763
1658735100000|2022-07-25 07:45:00|8504|8502.5|8503.2|8501.7|8506.8|8505.6|8502.5|8501.3|699
1658735400000|2022-07-25 07:50:00|8503.1|8501.6|8500.9|8499.4|8503.2|8502.1|8500.5|8499.2|721
1658735700000|2022-07-25 07:55:00|8500.7|8499.8|8499.8|8498.3|8501.1|8499.9|8499|8497.4|673
1658736000000|2022-07-25 08:00:00|8500.3|8498|8501|8499.5|8501.4|8500.5|8496.4|8495.2|1113
1658736300000|2022-07-25 08:05:00|8500.9|8499.4|8499|8498.1|8502.6|8501.4|8498.4|8497|1110
1658736600000|2022-07-25 08:10:00|8499.3|8497.8|8500.7|8499.2|8502|8500.8|8498.6|8497.3|859
1658736900000|2022-07-25 08:15:00|8500.6|8499.1|8503.5|8502.6|8504.5|8503.4|8499.9|8498.7|875
1658737200000|2022-07-25 08:20:00|8503.4|8502.5|8504.7|8503.2|8506|8504.8|8502.7|8501.5|751
1658737500000|2022-07-25 08:25:00|8504.8|8503.3|8503.5|8502.6|8506.5|8505.3|8503.2|8502|685
1658737800000|2022-07-25 08:30:00|8503.4|8502.5|8504.9|8504|8507.9|8506.7|8503.3|8502.3|728
1658738100000|2022-07-25 08:35:00|8505|8504.1|8501.4|8499.9|8505.3|8504.2|8499.4|8498.3|1110
1658738400000|2022-07-25 08:40:00|8501.1|8500.2|8500|8499.1|8503|8501.8|8499.4|8498.5|805
1658738700000|2022-07-25 08:45:00|8499.9|8499|8500.6|8499.1|8501.5|8500.3|8499.6|8498.4|619
1658739000000|2022-07-25 08:50:00|8500.5|8499|8500|8499.1|8501.2|8500.1|8499.1|8498|612
1658739300000|2022-07-25 08:55:00|8499.9|8499|8500|8498.5|8505.3|8503.8|8499.2|8498.2|856
1658739600000|2022-07-25 09:00:00|8499.7|8498.8|8502.5|8501.6|8504.1|8502.9|8499.7|8498.6|712
1658739900000|2022-07-25 09:05:00|8502.6|8501.7|8507.2|8506.3|8507.7|8506.6|8502.2|8501.1|1035
1658740200000|2022-07-25 09:10:00|8507.5|8506|8507.3|8505.8|8512.7|8511.4|8506.3|8505|1058
1658740500000|2022-07-25 09:15:00|8507.4|8505.9|8509.4|8508.5|8509.5|8508.6|8506.2|8504.9|833
1658740800000|2022-07-25 09:20:00|8509.5|8508.6|8512|8511.1|8513.3|8512.2|8508.7|8507.5|914
1658741100000|2022-07-25 09:25:00|8512.2|8510.7|8503.9|8503|8512.6|8511.5|8503.9|8502.6|637
1658741400000|2022-07-25 09:30:00|8503.8|8502.9|8504.3|8503.4|8506.2|8504.9|8502.6|8501.4|708
1658741700000|2022-07-25 09:35:00|8504.2|8503.3|8501.1|8500.2|8505.1|8503.9|8501|8500|561
1658742000000|2022-07-25 09:40:00|8501.2|8500.3|8499.6|8498.7|8501.2|8500.3|8499.2|8497.9|542
1658742300000|2022-07-25 09:45:00|8499.5|8498.6|8498.9|8498|8500.4|8499.3|8498.6|8497.4|584
1658742600000|2022-07-25 09:50:00|8499|8498.1|8499.8|8498.9|8501|8499.8|8498.8|8497.7|615
1658742900000|2022-07-25 09:55:00|8499.9|8499|8500.5|8499|8501.1|8499.9|8499.5|8498.4|669
1658743200000|2022-07-25 10:00:00|8500.4|8498.9|8499|8497.5|8500.7|8499.7|8498.4|8497.5|479
1658743500000|2022-07-25 10:05:00|8498.9|8497.4|8496.8|8495.9|8499.1|8498.1|8496.4|8495.1|457
1658743800000|2022-07-25 10:10:00|8496.9|8496|8497.3|8495.8|8497.4|8496.3|8496.4|8495.2|375
1658744100000|2022-07-25 10:15:00|8497|8496.1|8497|8495.5|8497.6|8496.5|8496.2|8495.1|459
1658744400000|2022-07-25 10:20:00|8496.8|8495.9|8496.5|8495.6|8497.2|8496.1|8495.7|8494.8|670
1658744700000|2022-07-25 10:25:00|8496.3|8495.4|8496.5|8495.6|8497.2|8496|8496.1|8495.2|447
1658745000000|2022-07-25 10:30:00|8496.6|8495.7|8497|8495.5|8497.1|8495.9|8494|8492.7|628
1658745300000|2022-07-25 10:35:00|8497.1|8495.6|8494.3|8492.8|8497.1|8495.6|8493.6|8492.4|527
1658745600000|2022-07-25 10:40:00|8494.2|8492.7|8491.4|8490.5|8494.3|8493.4|8490.9|8489.8|524
1658745900000|2022-07-25 10:45:00|8491.5|8490.6|8491.2|8489.7|8491.7|8490.7|8490.3|8489.1|535
1658746200000|2022-07-25 10:50:00|8491.3|8489.8|8490.6|8489.1|8491.7|8490.6|8490.1|8488.9|528
1658746500000|2022-07-25 10:55:00|8490.7|8489.2|8491.2|8490.3|8491.9|8491|8490.2|8489.1|608
1658746800000|2022-07-25 11:00:00|8491.3|8490.4|8490.5|8489.6|8492.5|8491.6|8490|8489|679
1658747100000|2022-07-25 11:05:00|8490.7|8489.8|8486.2|8484.7|8491.9|8490.8|8484.1|8482.9|708
1658747400000|2022-07-25 11:10:00|8486|8485.1|8482.6|8481.7|8486.7|8485.7|8480.6|8479.7|727
1658747700000|2022-07-25 11:15:00|8482.7|8481.8|8484.2|8482.7|8484.2|8483.1|8479.4|8478.2|634
1658748000000|2022-07-25 11:20:00|8484.3|8482.8|8491.3|8489.8|8492.3|8490.8|8483.7|8482.3|834
1658748300000|2022-07-25 11:25:00|8491.4|8489.9|8487.6|8486.1|8491.7|8490.4|8487.3|8486.1|844
1658748600000|2022-07-25 11:30:00|8487.1|8486.2|8487.9|8487|8489.2|8488.2|8486.2|8485|641
1658748900000|2022-07-25 11:35:00|8487.8|8486.9|8485.9|8485|8489|8488|8484.8|8483.7|761
1658749200000|2022-07-25 11:40:00|8486|8485.1|8487.2|8486.3|8489.4|8488.5|8486|8485.1|662
1658749500000|2022-07-25 11:45:00|8487.1|8486.2|8483|8482.1|8488.2|8487.1|8482|8480.9|810
1658749800000|2022-07-25 11:50:00|8482.9|8482|8484.7|8483.8|8486.6|8485.6|8482.9|8481.9|609
1658750100000|2022-07-25 11:55:00|8484.6|8483.7|8483.4|8481.9|8485.3|8484.1|8480.6|8479.3|745
1658750400000|2022-07-25 12:00:00|8483.5|8482|8484.2|8483.3|8485.7|8484.7|8480.6|8479.6|778
1658750700000|2022-07-25 12:05:00|8484.3|8483.4|8482.2|8481.3|8485.1|8484|8481.8|8480.9|727
1658751000000|2022-07-25 12:10:00|8482.3|8481.4|8482|8480.5|8484|8483|8480|8479.1|563
1658751300000|2022-07-25 12:15:00|8482.1|8480.6|8480.2|8479.3|8482.5|8481.5|8479.3|8478.2|630
1658751600000|2022-07-25 12:20:00|8480.5|8479.6|8481|8480.1|8482.9|8481.9|8480.5|8479.5|649
1658751900000|2022-07-25 12:25:00|8481.1|8480.2|8482.5|8481|8483|8481.8|8481|8479.6|600
1658752200000|2022-07-25 12:30:00|8482.1|8481.2|8484.3|8482.8|8484.3|8483.2|8481.2|8479.9|690
1658752500000|2022-07-25 12:35:00|8484|8483.1|8487.2|8486.3|8488.2|8487.3|8484|8483.1|788
1658752800000|2022-07-25 12:40:00|8487.1|8486.2|8486.2|8485.3|8490.7|8489.5|8485.7|8484.8|726
1658753100000|2022-07-25 12:45:00|8486.5|8485|8487.6|8486.7|8489.1|8488.2|8486|8484.7|705
1658753400000|2022-07-25 12:50:00|8488|8486.5|8487.4|8485.9|8488.7|8487.4|8486.5|8485.4|592
1658753700000|2022-07-25 12:55:00|8487.5|8486|8488.5|8487.6|8488.8|8487.9|8485.8|8484.9|666
1658754000000|2022-07-25 13:00:00|8488.8|8487.3|8488.6|8487.7|8489.5|8488.4|8487.3|8486.3|564
1658754300000|2022-07-25 13:05:00|8488.7|8487.8|8485.5|8484.6|8489.1|8488.1|8485.1|8484.1|612
1658754600000|2022-07-25 13:10:00|8485.6|8484.7|8484.8|8483.3|8486.7|8485.5|8484.4|8483.1|458
1658754900000|2022-07-25 13:15:00|8484.5|8483.6|8485.4|8484.5|8485.9|8484.7|8483|8482|480
1658755200000|2022-07-25 13:20:00|8485.3|8484.4|8483.4|8481.9|8485.9|8485|8482.8|8481.7|593
1658755500000|2022-07-25 13:25:00|8483.5|8482|8483.3|8482.4|8487.1|8486.2|8482.7|8481.7|687
1658755800000|2022-07-25 13:30:00|8483.4|8482.5|8486.2|8485.3|8488.5|8487.4|8483|8482|919
1658756100000|2022-07-25 13:35:00|8486.5|8485|8482.6|8481.7|8487|8486.1|8482|8480.8|815
1658756400000|2022-07-25 13:40:00|8482.5|8481.6|8485|8484.1|8485.8|8484.9|8482.5|8481.4|912
1658756700000|2022-07-25 13:45:00|8484.9|8484|8487.3|8486.4|8488.1|8486.9|8483.7|8482.5|700
1658757000000|2022-07-25 13:50:00|8487.4|8486.5|8491.3|8490.4|8492.2|8491.1|8486.6|8485.6|649
1658757300000|2022-07-25 13:55:00|8491.2|8490.3|8492.4|8491.5|8492.8|8491.7|8488.6|8487.7|635
1658757600000|2022-07-25 14:00:00|8492.2|8491.3|8488.9|8488|8493|8491.9|8487.9|8486.8|807
1658757900000|2022-07-25 14:05:00|8488.7|8487.8|8492.6|8491.7|8493|8491.9|8488.3|8487.4|843
1658758200000|2022-07-25 14:10:00|8492.7|8491.8|8491.1|8490.2|8493.1|8492|8490.5|8489.6|582
1658758500000|2022-07-25 14:15:00|8491.2|8490.3|8492.6|8491.7|8492.9|8491.9|8490.9|8490|568
1658758800000|2022-07-25 14:20:00|8492.5|8491.6|8494.5|8493.6|8495|8493.7|8492.4|8491.4|496
1658759100000|2022-07-25 14:25:00|8494.4|8493.5|8482.7|8481.2|8495|8493.9|8480.5|8479.4|1294
1658759400000|2022-07-25 14:30:00|8482.6|8481.1|8486.7|8485.8|8487.9|8486.7|8482|8480.7|1206
1658759700000|2022-07-25 14:35:00|8486.8|8485.9|8489.9|8489|8491.5|8490.3|8486.1|8484.8|984
1658760000000|2022-07-25 14:40:00|8490.1|8488.6|8486|8484.5|8490.8|8489.5|8484.4|8483.3|1070
1658760300000|2022-07-25 14:45:00|8485.9|8484.4|8487.8|8486.9|8489.3|8488.4|8485.2|8483.9|910
1658760600000|2022-07-25 14:50:00|8488.1|8486.6|8484.1|8483.2|8488.1|8487|8483.5|8482.2|977
1658760900000|2022-07-25 14:55:00|8484.4|8482.9|8483.7|8482.8|8484.5|8483.3|8483.1|8482|992
1658761200000|2022-07-25 15:00:00|8483.6|8482.7|8484|8483.1|8485.2|8484.1|8483.2|8482.1|826
1658761500000|2022-07-25 15:05:00|8483.9|8483|8483.8|8482.3|8485.6|8484.5|8483.4|8482.2|609
1658761800000|2022-07-25 15:10:00|8483.5|8482.6|8483.7|8482.8|8484.3|8483.2|8483.4|8482.2|535
1658762100000|2022-07-25 15:15:00|8483.6|8482.7|8483.6|8482.7|8484.9|8483.8|8483.2|8481.9|643
1658762400000|2022-07-25 15:20:00|8483.8|8482.3|8483.6|8482.7|8484.1|8483|8483.1|8481.8|512
1658762700000|2022-07-25 15:25:00|8483.5|8482.6|8483|8481.5|8483.9|8483|8481.1|8479.9|622
1658763000000|2022-07-25 15:30:00|8483.1|8481.6|8484|8483.1|8485.7|8484.8|8481.3|8480.1|833
1658763300000|2022-07-25 15:35:00|8484.1|8483.2|8481.9|8481|8484.4|8483.2|8481.2|8480|526
1658763600000|2022-07-25 15:40:00|8481.8|8480.9|8483.8|8482.9|8484.5|8483.2|8481.7|8480.7|408
1658763900000|2022-07-25 15:45:00|8483.9|8483|8482.5|8481.6|8484.3|8483.2|8481.6|8480.5|429
1658764200000|2022-07-25 15:50:00|8482.4|8481.5|8482.1|8481.2|8483.5|8482.4|8481.8|8480.8|383
1658764500000|2022-07-25 15:55:00|8482.2|8481.3|8480.6|8479.7|8482.4|8481.5|8480.1|8479.1|576
1658764800000|2022-07-25 16:00:00|8481|8479.5|8476.7|8475.2|8481|8479.9|8476.3|8475.2|625
1658765100000|2022-07-25 16:05:00|8476.3|8475.4|8478.9|8478|8479.1|8478|8475.7|8474.6|463
1658765400000|2022-07-25 16:10:00|8478.8|8477.9|8480.5|8479.6|8482.7|8481.7|8478.7|8477.5|569
1658765700000|2022-07-25 16:15:00|8480.7|8479.8|8482.3|8481.4|8482.6|8481.6|8480.2|8479.1|341
1658766000000|2022-07-25 16:20:00|8482.4|8481.5|8481.1|8480.2|8482.7|8481.5|8479.8|8478.6|321
1658766300000|2022-07-25 16:25:00|8481|8480.1|8482|8481.1|8482.7|8481.5|8480.9|8479.8|385
1658766600000|2022-07-25 16:30:00|8481.8|8480.9|8482.8|8481.9|8483.8|8482.9|8481.7|8480.6|450
1658766900000|2022-07-25 16:35:00|8483.1|8481.6|8482.2|8480.7|8483.6|8482.4|8481.8|8480.7|478
1658767200000|2022-07-25 16:40:00|8482.1|8480.6|8481.3|8480.4|8482.8|8481.7|8481.2|8480|349
1658767500000|2022-07-25 16:45:00|8481.4|8480.5|8483.7|8482.8|8484.9|8483.9|8480.7|8479.6|522
1658767800000|2022-07-25 16:50:00|8483.6|8482.7|8481.1|8480.2|8484|8482.9|8480.8|8479.7|429
1658768100000|2022-07-25 16:55:00|8481.2|8480.3|8482|8481.1|8483.4|8482.2|8480.9|8479.8|581
1658768400000|2022-07-25 17:00:00|8482.1|8481.2|8482.8|8481.9|8483.8|8482.5|8480.4|8479.2|631
1658768700000|2022-07-25 17:05:00|8482.7|8481.8|8484.3|8483.4|8484.6|8483.4|8482.4|8481.2|305
1658769000000|2022-07-25 17:10:00|8484.2|8483.3|8481.8|8480.9|8484.6|8483.6|8481.7|8480.8|441
1658769300000|2022-07-25 17:15:00|8481.7|8480.8|8482|8481.1|8483.4|8482.5|8480.8|8479.9|389
1658769600000|2022-07-25 17:20:00|8481.7|8480.8|8482.1|8481.2|8484.1|8482.8|8481.6|8480.6|374
1658769900000|2022-07-25 17:25:00|8482|8481.1|8482.5|8481.6|8483.1|8481.9|8481.6|8480.4|295
1658770200000|2022-07-25 17:30:00|8482.4|8481.5|8482.4|8481.5|8483.9|8482.6|8481.1|8480.2|360
1658770500000|2022-07-25 17:35:00|8482.3|8481.4|8480.5|8479.6|8483|8481.9|8480.5|8479.6|309
1658770800000|2022-07-25 17:40:00|8480.6|8479.7|8481.1|8479.6|8481.9|8480.9|8480|8479.1|288
1658771100000|2022-07-25 17:45:00|8480.7|8479.8|8480.6|8479.7|8481.3|8480.3|8479.7|8478.8|277
1658771400000|2022-07-25 17:50:00|8480.5|8479.6|8479.9|8479|8480.7|8479.7|8478.8|8477.7|350
1658771700000|2022-07-25 17:55:00|8480|8479.1|8480.4|8478.9|8480.8|8479.8|8479.5|8478.4|352
1658772000000|2022-07-25 18:00:00|8480.3|8478.8|8480.1|8479.2|8480.4|8479.3|8479.2|8478.1|407
1658772300000|2022-07-25 18:05:00|8480.4|8478.9|8480|8478.5|8481.1|8479.7|8479.2|8478|344
1658772600000|2022-07-25 18:10:00|8480.1|8478.6|8479.7|8478.2|8480.4|8479.5|8478.8|8477.6|299
1658772900000|2022-07-25 18:15:00|8479.3|8478.4|8481.7|8480.8|8482|8480.9|8479|8477.8|219
1658773200000|2022-07-25 18:20:00|8481.8|8480.9|8481.4|8480.5|8482.2|8481|8480.2|8479|307
1658773500000|2022-07-25 18:25:00|8481.3|8480.4|8480.9|8480|8481.4|8480.5|8480.2|8479.2|257
1658773800000|2022-07-25 18:30:00|8481|8480.1|8481.8|8480.3|8482.4|8481.5|8480.8|8479.6|278
1658774100000|2022-07-25 18:35:00|8481.6|8480.7|8481.7|8480.8|8482.5|8481.4|8481|8479.9|400
1658774400000|2022-07-25 18:40:00|8481.6|8480.7|8482.6|8481.7|8482.9|8481.8|8481|8480.1|283
1658774700000|2022-07-25 18:45:00|8482.7|8481.8|8481.9|8481|8483.5|8482.4|8481.5|8480.3|338
1658775000000|2022-07-25 18:50:00|8481.8|8480.9|8482.2|8480.7|8483|8481.9|8481.6|8480.2|418
1658775300000|2022-07-25 18:55:00|8481.9|8481|8484.3|8483.4|8484.5|8483.5|8481.6|8480.5|367
1658775600000|2022-07-25 19:00:00|8484.2|8483.3|8485.8|8484.9|8486.4|8485.4|8484|8482.9|423
1658775900000|2022-07-25 19:05:00|8485.9|8485|8485.2|8484.3|8486.3|8485.1|8484.2|8483.3|288
1658776200000|2022-07-25 19:10:00|8485.3|8484.4|8485.2|8484.3|8485.4|8484.4|8484.3|8483.3|291
1658776500000|2022-07-25 19:15:00|8485.1|8484.2|8484.6|8483.7|8485.6|8484.5|8484.4|8483.3|254
1658776800000|2022-07-25 19:20:00|8484.7|8483.8|8484.7|8483.8|8485.3|8484|8484.1|8482.9|351
1658777100000|2022-07-25 19:25:00|8484.6|8483.7|8485|8483.5|8485.5|8484.4|8484|8482.9|312
1658777400000|2022-07-25 19:30:00|8484.7|8483.8|8484.4|8482.9|8485.8|8484.7|8483.9|8482.7|351
1658777700000|2022-07-25 19:35:00|8483.9|8483|8482.6|8481.7|8485.3|8484.1|8482.3|8481.1|312
1658778000000|2022-07-25 19:40:00|8482.7|8481.8|8485.1|8483.6|8485.4|8484.1|8482.2|8480.9|337
1658778300000|2022-07-25 19:45:00|8484.9|8483.4|8485.2|8484.3|8485.5|8484.4|8483.8|8482.5|223
1658778600000|2022-07-25 19:50:00|8484.9|8484|8484.8|8483.3|8485.4|8484.4|8483.9|8482.6|372
1658778900000|2022-07-25 19:55:00|8484.9|8483.4|8484.1|8483.2|8485.3|8484|8483.8|8482.6|380
1658779200000|2022-07-25 20:00:00|8484.2|8483.3|8485.2|8483.7|8485.5|8484.4|8483.6|8482.5|341
1658779500000|2022-07-25 20:05:00|8485.3|8483.8|8485.8|8484.9|8486.2|8485|8485.2|8483.7|197
1658779800000|2022-07-25 20:10:00|8485.7|8484.8|8483.8|8482.3|8486.3|8485.1|8483.4|8482.1|224
1658780100000|2022-07-25 20:15:00|8483.7|8482.2|8484.5|8483|8485.1|8483.8|8483.4|8482.1|158
1658780400000|2022-07-25 20:20:00|8484.6|8483.1|8484.8|8483.9|8485.6|8484.4|8484.2|8482.9|139
1658780700000|2022-07-25 20:25:00|8485|8484.1|8484.4|8483.5|8486.3|8485.1|8484.4|8483.3|189
1658781000000|2022-07-25 20:30:00|8484.3|8483.4|8485.4|8483.9|8485.4|8484.2|8484.2|8482.9|166
1658781300000|2022-07-25 20:35:00|8485.3|8483.8|8485.5|8484|8486|8484.8|8484.8|8483.6|141
1658781600000|2022-07-25 20:40:00|8485.4|8483.9|8485.9|8484.4|8485.9|8484.8|8484.4|8483.3|152
1658781900000|2022-07-25 20:45:00|8486|8484.5|8485|8483.5|8486|8484.5|8484.8|8483.3|152
1658782200000|2022-07-25 20:50:00|8485.1|8483.6|8485.2|8483.7|8486.2|8484.7|8484.1|8482.3|214
1658782500000|2022-07-25 20:55:00|8485.1|8483.6|8487.9|8479.8|8490.4|8484.1|8484.3|8476.9|689
1658782800000|2022-07-25 21:00:00|8488.1|8479.7|8492.6|8481.6|8492.6|8481.6|8486.7|8477.2|31
1658783100000|2022-07-25 21:05:00|8488.4|8477.4|8489.7|8478.7|8492.2|8481.2|8487.8|8476.8|38
1658783400000|2022-07-25 21:10:00|8490.2|8479.2|8492.3|8481.3|8492.9|8481.9|8488.9|8477.9|257
1658783700000|2022-07-25 21:15:00|8491.8|8480.8|8488.9|8481.8|8492.8|8482.7|8487.6|8478.4|618
1658784000000|2022-07-25 21:20:00|8489|8481.9|8491.3|8480.3|8492.2|8483.4|8484.9|8479.4|1471
1658784300000|2022-07-25 21:25:00|8491.5|8480.5|8490|8481.4|8492.1|8482.5|8484.9|8479.4|1490
1658784600000|2022-07-25 21:30:00|8490.7|8481.2|8485.9|8481.1|8492.1|8482.2|8484.6|8477.3|551
1658784900000|2022-07-25 21:35:00|8485.8|8481.3|8487.2|8480.7|8491.9|8481.6|8484.1|8476.1|278
1658785200000|2022-07-25 21:40:00|8486.8|8480.9|8489|8479.5|8492.2|8483.2|8484.6|8478.7|288
1658785500000|2022-07-25 21:45:00|8487.8|8479.7|8487.4|8481.6|8491.5|8482.9|8485.7|8479.5|236
1658785800000|2022-07-25 21:50:00|8487.3|8481.7|8488.5|8481.6|8492.5|8483.1|8485.7|8478.3|210
1658786100000|2022-07-25 21:55:00|8488.1|8481.8|8487.5|8481.8|8490.7|8483.4|8484.4|8478.6|230
1658786400000|2022-07-25 22:00:00|8489.2|8481.6|8484.9|8480.3|8492|8483.1|8483.8|8479|585
1658786700000|2022-07-25 22:05:00|8484.7|8481.8|8485|8481.9|8486.3|8483.5|8484.2|8480.2|389
1658787000000|2022-07-25 22:10:00|8484.9|8482|8482.9|8481.4|8485.9|8483.2|8482.7|8480.8|558
1658787300000|2022-07-25 22:15:00|8483.4|8481|8484.2|8481.5|8484.3|8482.3|8482.9|8480.8|377
1658787600000|2022-07-25 22:20:00|8484|8481.6|8483.7|8481.5|8484.6|8482.4|8482.3|8480.8|347
1658787900000|2022-07-25 22:25:00|8483.4|8481.4|8482.9|8481.4|8483.8|8482|8482.5|8480.9|257
1658788200000|2022-07-25 22:30:00|8483.1|8481.6|8482.3|8480.8|8483.4|8481.6|8481.6|8480|354
1658788500000|2022-07-25 22:35:00|8482.4|8480.9|8483|8481.5|8483.4|8481.8|8482.2|8480.7|288
1658788800000|2022-07-25 22:40:00|8483.6|8481.1|8483.3|8481.8|8483.7|8481.9|8482.6|8480.8|287
1658789100000|2022-07-25 22:45:00|8483.2|8481.7|8483.8|8482.3|8484|8482.5|8483.1|8481.4|267
1658789400000|2022-07-25 22:50:00|8483.6|8482.1|8482.9|8481.4|8484.5|8482.7|8482.8|8481|281
1658789700000|2022-07-25 22:55:00|8483|8481.5|8482.2|8480.7|8483.4|8481.9|8481.6|8480.1|308
1658790000000|2022-07-25 23:00:00|8482.1|8480.6|8481.5|8480|8482.4|8480.9|8481|8479.3|269
1658790300000|2022-07-25 23:05:00|8481.7|8480.2|8481|8479.5|8482.3|8480.8|8480.6|8479|236
1658790600000|2022-07-25 23:10:00|8480.9|8479.4|8481.2|8479.7|8481.6|8480|8480.7|8478.9|158
1658790900000|2022-07-25 23:15:00|8481.6|8480.1|8481.2|8479.7|8482|8480.4|8480.4|8479|281
1658791200000|2022-07-25 23:20:00|8481.1|8479.6|8480.4|8478.9|8481.5|8480|8480.1|8478.6|231
1658791500000|2022-07-25 23:25:00|8480.3|8478.8|8480.6|8479.1|8481.1|8479.6|8480.3|8478.8|209
1658791800000|2022-07-25 23:30:00|8480.7|8479.2|8481.2|8479.7|8481.6|8480.2|8479.7|8478.2|237
1658792100000|2022-07-25 23:35:00|8481.3|8479.8|8482|8480.5|8483.4|8480.5|8480.4|8478.7|328
1658792400000|2022-07-25 23:40:00|8481.8|8480.3|8481.7|8480.2|8483.1|8480.8|8481.4|8479.9|275
1658792700000|2022-07-25 23:45:00|8481.8|8480.3|8481.4|8479.9|8485.4|8482|8481.1|8479.6|311
1658793000000|2022-07-25 23:50:00|8481.5|8480|8480.8|8479.3|8482.5|8480.9|8480.6|8479.1|250
1658793300000|2022-07-25 23:55:00|8480.7|8479.2|8482|8480.5|8483.7|8480.6|8480.7|8479.2|294
1658793600000|2022-07-26 00:00:00|8481.9|8480.4|8481.4|8479.9|8482.6|8480.7|8480.3|8478.8|481
1658793900000|2022-07-26 00:05:00|8481.5|8480|8479.2|8477.7|8481.5|8480|8478.8|8477|380
1658794200000|2022-07-26 00:10:00|8479.1|8477.6|8479.5|8478|8481.4|8478.9|8478.7|8477.2|512
1658794500000|2022-07-26 00:15:00|8479.8|8478.3|8480.1|8478.6|8481.2|8478.6|8479|8477.5|650
1658794800000|2022-07-26 00:20:00|8480|8478.5|8479.9|8478.4|8481.7|8479.5|8479.3|8477.8|745
1658795100000|2022-07-26 00:25:00|8480.1|8478.6|8480.1|8478.6|8482|8479.3|8479.6|8478.1|421
1658795400000|2022-07-26 00:30:00|8480|8478.5|8481|8479.5|8481.7|8479.6|8479.2|8477.5|712
1658795700000|2022-07-26 00:35:00|8480.9|8479.4|8482.1|8481.2|8482.7|8481.4|8480.3|8479.1|418
1658796000000|2022-07-26 00:40:00|8482.4|8480.9|8482.6|8481.1|8484|8482.5|8481.7|8480.4|431
1658796300000|2022-07-26 00:45:00|8482.7|8481.2|8483.8|8482.3|8483.9|8482.7|8482|8480.8|395
1658796600000|2022-07-26 00:50:00|8483.5|8482.6|8484.3|8482.8|8484.6|8483.4|8482.7|8481.5|429
1658796900000|2022-07-26 00:55:00|8484.4|8482.9|8484|8482.5|8485.2|8483.9|8483.5|8482.2|380
1658797200000|2022-07-26 01:00:00|8483.9|8482.4|8484.8|8483.3|8485.4|8483.9|8481.8|8480.8|381
1658797500000|2022-07-26 01:05:00|8484.7|8483.2|8485.7|8484.2|8486.1|8484.7|8482.1|8480.6|476
1658797800000|2022-07-26 01:10:00|8485.6|8484.1|8485.8|8484.3|8486.4|8485.2|8484.4|8483.1|365
1658798100000|2022-07-26 01:15:00|8485.7|8484.2|8482.3|8480.8|8487.2|8485.7|8481.8|8480.5|506
1658798400000|2022-07-26 01:20:00|8482.2|8480.7|8481.9|8480.4|8482.8|8481.3|8480.6|8479.5|527
1658798700000|2022-07-26 01:25:00|8481.8|8480.3|8481.4|8479.9|8483.5|8482|8480.6|8479.4|536
1658799000000|2022-07-26 01:30:00|8481.3|8479.8|8481.8|8480.3|8482.7|8481.8|8480.9|8479.7|358
1658799300000|2022-07-26 01:35:00|8481.7|8480.2|8481.5|8480.6|8482.8|8481.8|8480.7|8479.7|501
1658799600000|2022-07-26 01:40:00|8481.6|8480.7|8479.6|8478.1|8482.9|8481.6|8479|8477.9|454
1658799900000|2022-07-26 01:45:00|8479.7|8478.2|8479|8478.1|8479.9|8478.6|8478.5|8477.5|456
1658800200000|2022-07-26 01:50:00|8478.9|8478|8479.1|8478.2|8480|8478.7|8478.8|8477.6|318
1658800500000|2022-07-26 01:55:00|8479.3|8477.8|8478.9|8478|8479.7|8478.6|8478.6|8477.5|254
1658800800000|2022-07-26 02:00:00|8479|8478.1|8479.3|8477.8|8479.7|8478.3|8478.7|8477.5|279
1658801100000|2022-07-26 02:05:00|8479.1|8478.2|8479|8477.5|8479.6|8478.6|8478.7|8477.4|229
1658801400000|2022-07-26 02:10:00|8479.1|8477.6|8478.9|8478|8479.4|8478.1|8478.5|8477.3|237
1658801700000|2022-07-26 02:15:00|8479|8478.1|8479.5|8478|8480.1|8478.9|8478.9|8477.7|249
1658802000000|2022-07-26 02:20:00|8479.4|8477.9|8479.3|8477.8|8480.3|8479.1|8479|8477.7|286
1658802300000|2022-07-26 02:25:00|8479.2|8477.7|8477.8|8476.3|8479.5|8478.4|8477.5|8476.2|212
1658802600000|2022-07-26 02:30:00|8477.9|8476.4|8477.5|8476.6|8478.6|8477.4|8477.4|8476.3|243
1658802900000|2022-07-26 02:35:00|8477.6|8476.7|8477.8|8476.9|8478.6|8477.5|8477.1|8475.7|279
1658803200000|2022-07-26 02:40:00|8477.7|8476.8|8476.1|8474.6|8478.1|8476.8|8475.5|8474.3|287
1658803500000|2022-07-26 02:45:00|8476.2|8474.7|8473.8|8472.9|8476.4|8475.1|8473.8|8472.6|380
1658803800000|2022-07-26 02:50:00|8474.1|8472.6|8474.2|8472.7|8474.7|8473.7|8473.1|8472.1|313
1658804100000|2022-07-26 02:55:00|8474.1|8472.6|8474.8|8473.3|8475.9|8474.7|8473.6|8472.5|458
1658804400000|2022-07-26 03:00:00|8474.9|8473.4|8477.5|8476.6|8478.2|8476.9|8473.9|8472.7|329
1658804700000|2022-07-26 03:05:00|8477.6|8476.7|8480.3|8478.8|8480.5|8479|8476.6|8475.5|331
1658805000000|2022-07-26 03:10:00|8480.2|8478.7|8479.7|8478.2|8480.7|8479.6|8479.2|8477.8|272
1658805300000|2022-07-26 03:15:00|8479.8|8478.3|8479.8|8478.3|8480.6|8479.5|8479|8477.7|369
1658805600000|2022-07-26 03:20:00|8479.7|8478.2|8478.8|8477.3|8479.8|8478.5|8478.3|8477|194
1658805900000|2022-07-26 03:25:00|8478.9|8477.4|8478.7|8477.2|8479|8477.9|8478.3|8477|262
1658806200000|2022-07-26 03:30:00|8478.8|8477.3|8476.8|8475.3|8478.8|8477.8|8476.2|8475.1|401
1658806500000|2022-07-26 03:35:00|8476.9|8475.4|8476.1|8475.2|8477.3|8476.4|8475.2|8474|365
1658806800000|2022-07-26 03:40:00|8476|8475.1|8477|8476.1|8477.4|8476.1|8475.8|8474.7|326
1658807100000|2022-07-26 03:45:00|8476.9|8476|8477.4|8475.9|8477.5|8476.4|8476.5|8475.3|205
1658807400000|2022-07-26 03:50:00|8477.3|8475.8|8477.9|8476.4|8478.3|8477.1|8476.9|8475.7|290
1658807700000|2022-07-26 03:55:00|8478|8476.5|8477.9|8477|8478.2|8477|8475.5|8474.2|324
1658808000000|2022-07-26 04:00:00|8478|8477.1|8477.1|8475.6|8478.5|8477.3|8476.5|8475.1|284
1658808300000|2022-07-26 04:05:00|8476.7|8475.8|8477.7|8476.2|8477.7|8476.6|8476.4|8475.1|319
1658808600000|2022-07-26 04:10:00|8477.8|8476.3|8478.6|8477.1|8479|8477.8|8477.4|8476.2|194
1658808900000|2022-07-26 04:15:00|8478.7|8477.2|8477.7|8476.8|8479.3|8478.1|8477.7|8476.6|204
1658809200000|2022-07-26 04:20:00|8477.8|8476.9|8477.5|8476.6|8479.4|8478.3|8477.3|8476.1|244
1658809500000|2022-07-26 04:25:00|8477.6|8476.7|8477.3|8476.4|8478.6|8477.7|8476.4|8475.4|274
1658809800000|2022-07-26 04:30:00|8477.6|8476.1|8476.4|8475.5|8477.8|8476.6|8476.3|8475.1|272
1658810100000|2022-07-26 04:35:00|8476.3|8475.4|8477.3|8476.4|8477.7|8476.5|8476.2|8475|343
1658810400000|2022-07-26 04:40:00|8477.4|8476.5|8476.8|8475.3|8477.7|8476.5|8476|8475|265
1658810700000|2022-07-26 04:45:00|8476.9|8475.4|8477|8476.1|8477.3|8476.2|8476.4|8475.2|161
1658811000000|2022-07-26 04:50:00|8476.9|8476|8477.6|8476.1|8478|8476.8|8476.7|8475.5|163
1658811300000|2022-07-26 04:55:00|8477.5|8476|8477.4|8476.5|8477.8|8476.6|8476.8|8475.6|164
1658811600000|2022-07-26 05:00:00|8477.6|8476.1|8475.1|8473.6|8477.9|8476.6|8474.6|8473.6|254
1658811900000|2022-07-26 05:05:00|8474.8|8473.9|8476|8474.5|8476.3|8474.9|8474.1|8472.9|343
1658812200000|2022-07-26 05:10:00|8475.9|8474.4|8477.2|8475.7|8478.7|8477.3|8475.3|8474.1|405
1658812500000|2022-07-26 05:15:00|8477.1|8475.6|8478.7|8477.8|8479.1|8477.8|8477.1|8475.6|291
1658812800000|2022-07-26 05:20:00|8479|8477.5|8475.5|8474.6|8479|8477.8|8475.3|8474.2|351
1658813100000|2022-07-26 05:25:00|8475.7|8474.2|8474.5|8473|8476.7|8475.5|8474.4|8472.9|351
1658813400000|2022-07-26 05:30:00|8474.6|8473.1|8474.4|8472.9|8475.7|8474.2|8473.8|8472.4|327
1658813700000|2022-07-26 05:35:00|8474.5|8473|8475.2|8473.7|8475.5|8474|8474.3|8472.9|270
1658814000000|2022-07-26 05:40:00|8475.1|8473.6|8474.7|8473.2|8475.8|8474.7|8474.1|8472.7|334
1658814300000|2022-07-26 05:45:00|8474.9|8473.4|8476.2|8474.7|8477|8475.5|8474.6|8473.3|359
1658814600000|2022-07-26 05:50:00|8476.1|8474.6|8474.4|8472.9|8476.3|8475|8473.3|8472|352
1658814900000|2022-07-26 05:55:00|8474.5|8473|8477.1|8475.6|8477.4|8476|8473.9|8472.7|520
1658815200000|2022-07-26 06:00:00|8477.2|8475.7|8476|8475.1|8479|8477.8|8475.5|8474.2|682
1658815500000|2022-07-26 06:05:00|8476.2|8474.7|8478.7|8477.2|8479.1|8477.8|8475.9|8474.6|427
1658815800000|2022-07-26 06:10:00|8478.8|8477.3|8477.6|8476.1|8479.2|8477.9|8476.6|8475.4|418
1658816100000|2022-07-26 06:15:00|8477.5|8476|8477.6|8476.1|8478.8|8477.7|8476.7|8475.4|506
1658816400000|2022-07-26 06:20:00|8477.7|8476.2|8476.7|8475.8|8478.6|8477.4|8476.2|8475.2|435
1658816700000|2022-07-26 06:25:00|8476.8|8475.9|8478.7|8477.8|8479|8478.1|8475.8|8474.8|381
1658817000000|2022-07-26 06:30:00|8479|8477.5|8478.8|8477.9|8479|8477.9|8476|8475.1|403
1658817300000|2022-07-26 06:35:00|8478.9|8478|8477.1|8476.2|8479.9|8478.7|8476.5|8475.5|565
1658817600000|2022-07-26 06:40:00|8477.2|8476.3|8476.7|8475.8|8477.5|8476.5|8475.7|8474.8|377
1658817900000|2022-07-26 06:45:00|8476.6|8475.7|8478.2|8477.3|8478.6|8477.6|8476.5|8475.3|404
1658818200000|2022-07-26 06:50:00|8478.3|8477.4|8480.9|8480|8482.1|8481.2|8477.9|8477|432
1658818500000|2022-07-26 06:55:00|8481|8480.1|8481.4|8480.5|8483.3|8482.3|8479|8478.1|821
1658818800000|2022-07-26 07:00:00|8481.3|8480.4|8486.1|8484.6|8487|8485.8|8481.2|8480.3|882
1658819100000|2022-07-26 07:05:00|8486|8484.5|8482.3|8481.4|8486|8484.7|8481.1|8479.9|850
1658819400000|2022-07-26 07:10:00|8482.4|8481.5|8486.2|8485.3|8486.8|8485.7|8480.8|8479.8|761
1658819700000|2022-07-26 07:15:00|8486.4|8484.9|8488.9|8488|8490.5|8489.5|8486.1|8484.9|770
1658820000000|2022-07-26 07:20:00|8488.8|8487.9|8489.5|8488|8489.8|8488.7|8487.6|8486.4|613
1658820300000|2022-07-26 07:25:00|8489.2|8488.3|8490.9|8490|8491.9|8490.8|8488.1|8487.1|764
1658820600000|2022-07-26 07:30:00|8491|8490.1|8484.7|8483.8|8492.5|8491.3|8484.5|8483.2|827
1658820900000|2022-07-26 07:35:00|8484.8|8483.9|8482.5|8481|8485.3|8484|8481.8|8480.7|673
1658821200000|2022-07-26 07:40:00|8482.4|8480.9|8483.9|8483|8484.9|8483.6|8481.9|8480.8|625
1658821500000|2022-07-26 07:45:00|8484.3|8482.8|8481.2|8480.3|8485.8|8484.5|8481.2|8480.3|684
1658821800000|2022-07-26 07:50:00|8480.8|8479.9|8482.1|8481.2|8482.9|8481.7|8480.1|8478.9|646
1658822100000|2022-07-26 07:55:00|8482|8481.1|8485.3|8483.8|8486|8484.8|8482|8481|641
1658822400000|2022-07-26 08:00:00|8484.8|8483.9|8482.4|8481.5|8487.3|8486.1|8482.4|8481.5|698
1658822700000|2022-07-26 08:05:00|8482.5|8481|8478.2|8476.7|8483.3|8482.3|8477.2|8476|728
1658823000000|2022-07-26 08:10:00|8478.3|8476.8|8479.2|8477.7|8479.9|8478.8|8476.6|8475.5|711
1658823300000|2022-07-26 08:15:00|8478.9|8478|8480.7|8479.8|8482.1|8480.9|8478.9|8477.6|756
1658823600000|2022-07-26 08:20:00|8480.6|8479.7|8483.7|8482.8|8483.8|8482.9|8478.7|8477.7|543
1658823900000|2022-07-26 08:25:00|8483.8|8482.9|8484.9|8483.4|8485.2|8484|8483|8481.9|512
1658824200000|2022-07-26 08:30:00|8484.8|8483.3|8488.6|8487.1|8489|8487.6|8484.8|8483.3|696
1658824500000|2022-07-26 08:35:00|8488.7|8487.2|8488.3|8487.4|8490.8|8489.6|8487.3|8486.4|721
1658824800000|2022-07-26 08:40:00|8488.4|8487.5|8488.2|8487.3|8489.1|8488|8486.8|8485.8|633
1658825100000|2022-07-26 08:45:00|8488.4|8487.5|8485.3|8484.4|8488.9|8487.8|8485.1|8484|661
1658825400000|2022-07-26 08:50:00|8485.5|8484.6|8480.8|8479.3|8486.8|8485.9|8480.3|8479.3|714
1658825700000|2022-07-26 08:55:00|8480.5|8479.6|8483.3|8481.8|8483.6|8482.6|8479.8|8478.6|703
1658826000000|2022-07-26 09:00:00|8483|8482.1|8485.5|8484|8485.6|8484.7|8481.7|8480.5|522
1658826300000|2022-07-26 09:05:00|8485.4|8483.9|8485.1|8484.2|8486.1|8485|8482.8|8481.9|560
1658826600000|2022-07-26 09:10:00|8485.7|8483.9|8481.6|8480.7|8486.3|8485.4|8481.5|8480.3|634
1658826900000|2022-07-26 09:15:00|8481.9|8480.4|8480.7|8479.2|8485.5|8484.3|8480.2|8479.1|728
1658827200000|2022-07-26 09:20:00|8480.4|8479.5|8478.3|8477.4|8480.7|8479.5|8476.6|8475.4|769
1658827500000|2022-07-26 09:25:00|8478.4|8477.5|8479.3|8478.4|8480.7|8479.5|8475.6|8474.4|783
1658827800000|2022-07-26 09:30:00|8479.4|8478.5|8472.1|8471.2|8480.8|8479.5|8470.1|8469.1|837
1658828100000|2022-07-26 09:35:00|8472.3|8471.4|8472.7|8471.8|8475.3|8474.4|8470.2|8469|685
1658828400000|2022-07-26 09:40:00|8472.8|8471.9|8473.5|8472|8476.1|8475|8471.9|8470.9|605
1658828700000|2022-07-26 09:45:00|8473.2|8472.3|8475.1|8474.2|8477.7|8476.5|8471.8|8470.6|762
1658829000000|2022-07-26 09:50:00|8475.2|8474.3|8475.1|8474.2|8477.6|8476.7|8473.7|8472.8|680
1658829300000|2022-07-26 09:55:00|8475.2|8474.3|8471.2|8470.3|8475.3|8474.4|8469.7|8468.6|596
1658829600000|2022-07-26 10:00:00|8471.3|8470.4|8470|8468.5|8472.9|8471.7|8469.1|8467.6|629
1658829900000|2022-07-26 10:05:00|8470.1|8468.6|8464.9|8464|8471.3|8470.2|8463.8|8462.6|1041
1658830200000|2022-07-26 10:10:00|8464.8|8463.9|8464.1|8462.6|8466.5|8465.4|8462.4|8461.3|869
1658830500000|2022-07-26 10:15:00|8464.2|8462.7|8460.8|8459.9|8465.5|8464.5|8458.4|8457.1|1043
1658830800000|2022-07-26 10:20:00|8460.9|8460|8462.8|8461.9|8464.3|8463.4|8459.2|8458.3|967
1658831100000|2022-07-26 10:25:00|8462.5|8461.6|8464.5|8463.6|8465.4|8464.3|8461.7|8460.8|726
1658831400000|2022-07-26 10:30:00|8464.4|8463.5|8457.6|8456.7|8465.1|8463.9|8457.1|8455.8|736
1658831700000|2022-07-26 10:35:00|8457.8|8456.3|8461.2|8459.7|8462.1|8460.9|8457|8455.9|774
1658832000000|2022-07-26 10:40:00|8460.9|8460|8458.5|8457.6|8461.4|8460.1|8457.1|8455.9|671
1658832300000|2022-07-26 10:45:00|8458.6|8457.7|8457.9|8456.4|8460.4|8459.3|8457.4|8456.2|655
1658832600000|2022-07-26 10:50:00|8458|8456.5|8460.8|8459.9|8461.8|8460.8|8457.5|8456.2|545
1658832900000|2022-07-26 10:55:00|8460.7|8459.8|8460.1|8459.2|8462|8460.8|8459|8458|574
1658833200000|2022-07-26 11:00:00|8460.2|8459.3|8457.9|8457|8460.8|8459.8|8457.4|8456.3|690
1658833500000|2022-07-26 11:05:00|8458.2|8456.7|8460.1|8459.2|8461|8460|8457.3|8456.3|684
1658833800000|2022-07-26 11:10:00|8460.4|8459.5|8458.5|8457.6|8460.4|8459.5|8457.6|8456.2|663
1658834100000|2022-07-26 11:15:00|8458.6|8457.7|8458.1|8457.2|8458.9|8457.8|8457.4|8456.5|543
1658834400000|2022-07-26 11:20:00|8458.2|8457.3|8459.1|8458.2|8459.5|8458.6|8457.3|8456.2|538
1658834700000|2022-07-26 11:25:00|8459.2|8458.3|8458.6|8457.7|8459.9|8458.8|8457.7|8456.8|543
1658835000000|2022-07-26 11:30:00|8458.3|8457.4|8457.5|8456.6|8458.6|8457.5|8457|8456|647
1658835300000|2022-07-26 11:35:00|8457.4|8456.5|8457.8|8456.9|8458.3|8457.4|8457|8456|587
1658835600000|2022-07-26 11:40:00|8457.9|8457|8458.3|8457.4|8459.3|8458.4|8457.3|8456.2|726
1658835900000|2022-07-26 11:45:00|8458.4|8457.5|8457.8|8456.9|8458.9|8457.8|8457.2|8456.1|666
1658836200000|2022-07-26 11:50:00|8457.9|8457|8456.6|8455.7|8458.5|8457.4|8455.9|8455|588
1658836500000|2022-07-26 11:55:00|8456.7|8455.8|8456.9|8456|8457.6|8456.5|8455.8|8454.9|660
1658836800000|2022-07-26 12:00:00|8456.7|8455.8|8457.3|8456.4|8457.5|8456.4|8456|8455.1|697
1658837100000|2022-07-26 12:05:00|8457.4|8456.5|8456.8|8455.9|8457.9|8456.9|8456.7|8455.5|536
1658837400000|2022-07-26 12:10:00|8456.7|8455.8|8456.2|8455.3|8457.2|8456.1|8455.6|8454.4|520
1658837700000|2022-07-26 12:15:00|8456.1|8455.2|8455.6|8454.7|8457|8456.1|8455.3|8454.2|695
1658838000000|2022-07-26 12:20:00|8455.7|8454.8|8457.7|8456.8|8458.6|8457.5|8455.6|8454.7|766
1658838300000|2022-07-26 12:25:00|8457.8|8456.9|8456.6|8455.1|8459.5|8458.6|8455.9|8454.7|645
1658838600000|2022-07-26 12:30:00|8456.7|8455.2|8457.1|8456.2|8457.9|8457|8456.2|8455.1|634
1658838900000|2022-07-26 12:35:00|8457.4|8456.5|8456.7|8455.8|8459.1|8458.2|8456.3|8455.3|588
1658839200000|2022-07-26 12:40:00|8456.6|8455.7|8455.5|8454.6|8458|8456.7|8455.3|8454.4|648
1658839500000|2022-07-26 12:45:00|8455.6|8454.7|8455.2|8454.3|8456.5|8455.3|8455.1|8454|729
1658839800000|2022-07-26 12:50:00|8455.5|8454|8455.5|8454.6|8455.5|8454.6|8452.7|8451.4|731
1658840100000|2022-07-26 12:55:00|8455.2|8454.3|8455.5|8454.6|8456|8454.8|8452.4|8451.5|746
1658840400000|2022-07-26 13:00:00|8455.4|8454.5|8449.4|8448.5|8456|8454.9|8445.2|8444.2|1206
1658840700000|2022-07-26 13:05:00|8449.3|8448.4|8447.7|8446.2|8450.5|8449.2|8447.3|8446.1|869
1658841000000|2022-07-26 13:10:00|8447.8|8446.3|8445.9|8445|8448.8|8447.6|8445|8444.1|707
1658841300000|2022-07-26 13:15:00|8446|8445.1|8446.7|8445.8|8448.4|8447.1|8445.2|8444.3|577
1658841600000|2022-07-26 13:20:00|8446.8|8445.9|8442.8|8441.9|8447.3|8446.4|8442.1|8441.1|620
1658841900000|2022-07-26 13:25:00|8442.7|8441.8|8447.4|8445.9|8447.7|8446.4|8442.4|8441.4|595
1658842200000|2022-07-26 13:30:00|8446.9|8446|8449|8448.1|8450|8449|8446.1|8444.9|940
1658842500000|2022-07-26 13:35:00|8449.5|8448|8446.5|8445|8450.7|8449.3|8445.9|8444.4|918
1658842800000|2022-07-26 13:40:00|8446.7|8445.2|8448.6|8447.1|8448.9|8447.4|8442.2|8441.3|860
1658843100000|2022-07-26 13:45:00|8448.7|8447.2|8441.2|8439.7|8448.7|8447.5|8440.4|8439.1|901
1658843400000|2022-07-26 13:50:00|8441.5|8440.3|8439.9|8438.4|8441.5|8440.4|8439.3|8438.2|902
1658843700000|2022-07-26 13:55:00|8439.5|8438.6|8443.3|8441.1|8444.4|8442.9|8435.3|8434|958
1658844000000|2022-07-26 14:00:00|8443.7|8440.9|8438.7|8437.8|8446|8443.1|8438|8436.5|1332
1658844300000|2022-07-26 14:05:00|8438.8|8437.9|8439.3|8437.8|8440.4|8439.5|8437.2|8435.8|920
1658844600000|2022-07-26 14:10:00|8439.2|8437.7|8435.6|8434.7|8440.2|8439.1|8435.3|8434.4|855
1658844900000|2022-07-26 14:15:00|8435.5|8434.6|8431.4|8430.5|8436.4|8435.5|8427.7|8426.8|815
1658845200000|2022-07-26 14:20:00|8431.5|8430.6|8429.6|8428.7|8432.3|8431.1|8427.6|8426.5|809
1658845500000|2022-07-26 14:25:00|8429.7|8428.8|8429.7|8428.8|8431.9|8430.7|8429.2|8428|796
1658845800000|2022-07-26 14:30:00|8429.8|8428.9|8429|8428.1|8430.4|8429.5|8426.8|8425.7|951
1658846100000|2022-07-26 14:35:00|8428.9|8428|8426.3|8424.8|8429.4|8428.5|8425.9|8424.7|757
1658846400000|2022-07-26 14:40:00|8426.2|8424.7|8424.6|8423.7|8428|8426.7|8424.6|8423.6|849
1658846700000|2022-07-26 14:45:00|8424.7|8423.8|8422|8420.5|8425.1|8424.2|8420.5|8419.6|993
1658847000000|2022-07-26 14:50:00|8421.9|8420.4|8416|8415.1|8421.9|8420.9|8416|8414.8|1085
1658847300000|2022-07-26 14:55:00|8416.1|8415.2|8412.6|8411.7|8416.9|8416|8410.2|8409.1|1328
1658847600000|2022-07-26 15:00:00|8412.4|8411.5|8417.5|8416.6|8418.5|8417.6|8407.7|8406.8|1118
1658847900000|2022-07-26 15:05:00|8417.6|8416.7|8419.3|8418.4|8420.6|8419.7|8416.7|8415.8|768
1658848200000|2022-07-26 15:10:00|8419.2|8418.3|8421.3|8420.4|8422.5|8421.5|8419.2|8418|697
1658848500000|2022-07-26 15:15:00|8421.4|8420.5|8417.9|8417|8423.4|8422.2|8417.6|8416.7|691
1658848800000|2022-07-26 15:20:00|8417.8|8416.9|8421.3|8420.4|8422.9|8421.6|8417.8|8416.9|737
1658849100000|2022-07-26 15:25:00|8421.2|8420.3|8420.2|8419.3|8422.6|8421.3|8418.5|8417.3|671
1658849400000|2022-07-26 15:30:00|8420.1|8419.2|8416.8|8415.9|8421.5|8420.3|8416.7|8415.8|534
1658849700000|2022-07-26 15:35:00|8416.7|8415.8|8415.4|8414.5|8417.2|8416.1|8413.9|8412.7|563
1658850000000|2022-07-26 15:40:00|8415.5|8414.6|8414.2|8413.3|8418.3|8417.1|8414.1|8413.2|596
1658850300000|2022-07-26 15:45:00|8414.4|8413.5|8415.1|8414.2|8415.4|8414.3|8412.5|8411.2|480
1658850600000|2022-07-26 15:50:00|8415|8414.1|8409.9|8409|8415.1|8414.1|8409.8|8408.6|678
1658850900000|2022-07-26 15:55:00|8409.8|8408.9|8405.8|8404.9|8411.2|8409.9|8405.8|8404.9|752
1658851200000|2022-07-26 16:00:00|8405.9|8405|8407.6|8406.7|8408.4|8407.2|8405.2|8404.2|587
1658851500000|2022-07-26 16:05:00|8407.5|8406.6|8406.9|8406|8409.8|8408.9|8405.8|8404.4|520
1658851800000|2022-07-26 16:10:00|8407|8406.1|8410.6|8409.7|8410.9|8410|8406.9|8406|515
1658852100000|2022-07-26 16:15:00|8410.7|8409.8|8412.9|8411.4|8413.2|8411.9|8407.3|8406.4|695
1658852400000|2022-07-26 16:20:00|8413|8411.5|8412.6|8411.7|8414.9|8414|8412|8410.9|517
1658852700000|2022-07-26 16:25:00|8412.9|8412|8413.4|8412.5|8414.3|8413.2|8411.6|8410.7|514
1658853000000|2022-07-26 16:30:00|8413.3|8412.4|8415.3|8413.8|8415.6|8414.4|8413|8411.7|474
1658853300000|2022-07-26 16:35:00|8415.4|8413.9|8422.5|8421|8422.8|8421.7|8415|8413.7|565
1658853600000|2022-07-26 16:40:00|8422.4|8420.9|8421.4|8419.9|8423|8421.8|8420.9|8419.8|462
1658853900000|2022-07-26 16:45:00|8421.5|8420|8421.1|8420.2|8422|8421.1|8419.5|8418.3|379
1658854200000|2022-07-26 16:50:00|8421.2|8420.3|8420.9|8420|8422|8421|8420.1|8419|400
1658854500000|2022-07-26 16:55:00|8420.8|8419.9|8422|8421.1|8423.3|8422.1|8420.6|8419.7|399
1658854800000|2022-07-26 17:00:00|8421.9|8421|8422.4|8421.5|8422.6|8421.5|8419.8|8418.6|491
1658855100000|2022-07-26 17:05:00|8422.3|8421.4|8421.5|8420.6|8423.5|8422.6|8420.5|8419.5|437
1658855400000|2022-07-26 17:10:00|8421.4|8420.5|8423|8421.5|8423.3|8422.2|8421.1|8420|333
1658855700000|2022-07-26 17:15:00|8422.7|8421.8|8420.3|8419.4|8423|8422.1|8419.5|8418.4|372
1658856000000|2022-07-26 17:20:00|8420.4|8419.5|8417.7|8416.8|8420.7|8419.8|8417.7|8416.7|333
1658856300000|2022-07-26 17:25:00|8417.8|8416.9|8415.4|8414.5|8418.4|8417.3|8414.9|8414|363
1658856600000|2022-07-26 17:30:00|8415.5|8414.6|8415.2|8414.3|8416.1|8415.2|8414.4|8413.5|367
1658856900000|2022-07-26 17:35:00|8415.3|8414.4|8414.2|8413.3|8415.5|8414.6|8414.1|8413.2|293
1658857200000|2022-07-26 17:40:00|8414.1|8413.2|8414.6|8413.7|8414.6|8413.7|8413.6|8412.5|303
1658857500000|2022-07-26 17:45:00|8414.5|8413.6|8412.7|8411.8|8414.6|8413.7|8412.6|8411.7|330
1658857800000|2022-07-26 17:50:00|8412.8|8411.9|8410.8|8409.9|8413.8|8412.6|8410.7|8409.5|302
1658858100000|2022-07-26 17:55:00|8410.7|8409.8|8410.8|8409.9|8411.5|8410.4|8409.9|8408.7|329
1658858400000|2022-07-26 18:00:00|8410.7|8409.8|8412|8411.1|8413.6|8412.4|8410.7|8409.8|432
1658858700000|2022-07-26 18:05:00|8412.1|8411.2|8412.5|8411.6|8413.3|8412.2|8411|8409.9|490
1658859000000|2022-07-26 18:10:00|8412.8|8411.3|8413|8411.5|8413.5|8412.6|8412|8411|350
1658859300000|2022-07-26 18:15:00|8412.7|8411.8|8413.7|8412.8|8414.1|8412.9|8412|8411.1|314
1658859600000|2022-07-26 18:20:00|8413.8|8412.9|8413.5|8412.6|8414|8413|8412.1|8410.9|332
1658859900000|2022-07-26 18:25:00|8413.4|8412.5|8414.6|8413.7|8415|8414.1|8412.9|8411.8|324
1658860200000|2022-07-26 18:30:00|8415|8413.5|8414.6|8413.7|8415|8413.9|8413.8|8412.6|276
1658860500000|2022-07-26 18:35:00|8414.5|8413.6|8416.3|8415.4|8417|8415.9|8414.4|8413.3|340
1658860800000|2022-07-26 18:40:00|8416.4|8415.5|8417.7|8416.8|8418.4|8417.2|8416.1|8415.2|371
1658861100000|2022-07-26 18:45:00|8417.6|8416.7|8416.2|8415.3|8417.8|8416.7|8416|8415.1|311
1658861400000|2022-07-26 18:50:00|8416.1|8415.2|8414.8|8413.9|8416.1|8415.2|8414.4|8413.5|284
1658861700000|2022-07-26 18:55:00|8414.7|8413.8|8415.8|8414.9|8417|8415.9|8414.3|8413.4|424
1658862000000|2022-07-26 19:00:00|8416.1|8415.2|8416.3|8415.4|8417.6|8416.7|8415.9|8414.9|460
1658862300000|2022-07-26 19:05:00|8416.2|8415.3|8414.6|8413.7|8416.6|8415.6|8414.5|8413.5|389
1658862600000|2022-07-26 19:10:00|8414.7|8413.8|8414.1|8413.2|8415|8413.8|8413.5|8412.3|357
1658862900000|2022-07-26 19:15:00|8414.6|8413.7|8415.2|8413.7|8415.6|8414.7|8413.2|8412|378
1658863200000|2022-07-26 19:20:00|8415.3|8413.8|8416.7|8415.8|8417.5|8416.4|8414.1|8412.8|361
1658863500000|2022-07-26 19:25:00|8416.6|8415.7|8418.4|8416.9|8418.6|8417.4|8416.6|8415.5|405
1658863800000|2022-07-26 19:30:00|8418.3|8416.8|8417.8|8416.9|8418.4|8417.3|8416.5|8415.3|457
1658864100000|2022-07-26 19:35:00|8417.9|8417|8420.3|8419.4|8420.5|8419.4|8417.8|8416.8|379
1658864400000|2022-07-26 19:40:00|8420.2|8419.3|8420.4|8419.5|8420.5|8419.5|8419|8417.8|316
1658864700000|2022-07-26 19:45:00|8420.5|8419.6|8419.3|8418.4|8421.3|8420.1|8419.2|8418.1|297
1658865000000|2022-07-26 19:50:00|8419.4|8418.5|8418.7|8417.2|8420.4|8419.2|8418.4|8417.2|367
1658865300000|2022-07-26 19:55:00|8418.3|8417.4|8414.2|8413.3|8418.8|8417.6|8414|8412.9|581
1658865600000|2022-07-26 20:00:00|8414.3|8413.4|8416.9|8415.4|8417.5|8416.4|8414.3|8413.4|674
1658865900000|2022-07-26 20:05:00|8417|8415.5|8414.2|8413.3|8417|8415.7|8414|8412.7|260
1658866200000|2022-07-26 20:10:00|8414.1|8413.2|8414.1|8412.6|8414.9|8413.7|8413.3|8412.1|217
1658866500000|2022-07-26 20:15:00|8414|8412.5|8414.2|8412.7|8415.5|8414|8413.2|8411.9|156
1658866800000|2022-07-26 20:20:00|8414|8412.5|8412.1|8410.6|8414|8412.8|8411.2|8410|209
1658867100000|2022-07-26 20:25:00|8412|8410.5|8410|8408.5|8412.1|8410.8|8409.1|8407.9|245
1658867400000|2022-07-26 20:30:00|8410.1|8408.6|8411.6|8410.1|8411.8|8410.7|8409.7|8408.2|255
1658867700000|2022-07-26 20:35:00|8411.8|8410.3|8410.6|8409.1|8411.9|8410.7|8409.7|8408.4|200
1658868000000|2022-07-26 20:40:00|8410.8|8409.3|8409.8|8408.3|8411.4|8410.1|8409.5|8408.1|153
1658868300000|2022-07-26 20:45:00|8409.9|8408.4|8409.5|8408|8410.4|8408.9|8408.9|8407.4|172
1658868600000|2022-07-26 20:50:00|8409.6|8408.1|8413.2|8407.3|8413.7|8410.8|8409.1|8406.7|517
1658868900000|2022-07-26 20:55:00|8413.5|8406.9|8416|8405|8417.5|8410.1|8408.4|8403.6|973
1658869200000|2022-07-26 21:00:00|8416.1|8405.1|8414|8403|8418.7|8407.7|8413.9|8402.9|22
1658869500000|2022-07-26 21:05:00|8414.1|8403.1|8414.6|8403.6|8416.5|8405.5|8409|8398|153
1658869800000|2022-07-26 21:10:00|8414.5|8403.5|8418.1|8407.1|8421.5|8410.5|8412.8|8401.8|884
1658870100000|2022-07-26 21:15:00|8417.2|8406.2|8416.5|8405.5|8419.3|8408.3|8413.6|8402.7|467
1658870400000|2022-07-26 21:20:00|8416.8|8405.8|8415.6|8404.6|8421.6|8410.6|8413.7|8402.7|609
1658870700000|2022-07-26 21:25:00|8416.6|8406.5|8420.7|8409.7|8424.9|8413.9|8412.8|8401.8|343
1658871000000|2022-07-26 21:30:00|8421.1|8410.1|8415.8|8409.9|8421.4|8410.4|8414.7|8406.2|594
1658871300000|2022-07-26 21:35:00|8416.9|8409.6|8416.8|8409.3|8421.6|8410.6|8415.7|8406.4|779
1658871600000|2022-07-26 21:40:00|8417.1|8408.1|8412.6|8406.9|8421.8|8410.8|8412.2|8403.9|1011
1658871900000|2022-07-26 21:45:00|8412.3|8404.6|8412.5|8408.3|8419.5|8409|8412.1|8404.6|291
1658872200000|2022-07-26 21:50:00|8412.9|8407.6|8411.8|8407.3|8413.6|8410.1|8411|8404.1|312
1658872500000|2022-07-26 21:55:00|8411.6|8407.6|8416.8|8407|8423|8412|8410.9|8404.8|262
1658872800000|2022-07-26 22:00:00|8416.7|8406.5|8412.9|8408.3|8421|8410|8411.7|8403.7|677
1658873100000|2022-07-26 22:05:00|8412.8|8408.4|8411.7|8408.1|8414|8410|8410.7|8405.7|464
1658873400000|2022-07-26 22:10:00|8411.6|8407.4|8418.7|8416.3|8420.8|8417.3|8410.9|8405.9|1382
1658873700000|2022-07-26 22:15:00|8418.8|8416.1|8415|8412.8|8419.8|8417.4|8414.7|8412.5|712
1658874000000|2022-07-26 22:20:00|8415.1|8412.7|8413.2|8410.9|8415.5|8413.4|8412.9|8410.6|441
1658874300000|2022-07-26 22:25:00|8413.3|8411.3|8413.9|8411.6|8414.4|8412.4|8412.6|8410.5|320
1658874600000|2022-07-26 22:30:00|8413.6|8412.1|8413.4|8411|8414.1|8412.2|8412|8410|322
1658874900000|2022-07-26 22:35:00|8413.5|8411.1|8414.1|8411.8|8414.6|8412.6|8412.6|8410.7|410
1658875200000|2022-07-26 22:40:00|8414.2|8411.7|8414.8|8412.4|8415.2|8412.9|8413.2|8411.1|646
1658875500000|2022-07-26 22:45:00|8415|8412.6|8415.1|8412.7|8415.9|8413.9|8412.7|8410.7|546
1658875800000|2022-07-26 22:50:00|8415|8412.6|8414.5|8413|8415|8413|8413.2|8411.3|355
1658876100000|2022-07-26 22:55:00|8414.8|8412.6|8414.7|8412.3|8415.6|8413.4|8413.2|8411.2|463
1658876400000|2022-07-26 23:00:00|8414.9|8412.4|8415.1|8412.9|8415.4|8413.4|8413.6|8411.6|383
1658876700000|2022-07-26 23:05:00|8414.7|8413.2|8416.4|8414.9|8416.9|8415.2|8414.6|8413.1|208
1658877000000|2022-07-26 23:10:00|8416.3|8414.8|8416.3|8414.8|8416.9|8415.1|8415.4|8413.7|152
1658877300000|2022-07-26 23:15:00|8416.2|8414.7|8416.8|8415.3|8417|8415.5|8415.7|8414.2|286
1658877600000|2022-07-26 23:20:00|8416.9|8415.4|8417|8415.5|8417|8415.7|8415.8|8414.3|234
1658877900000|2022-07-26 23:25:00|8417.1|8415.6|8417.3|8415.8|8418|8416.3|8416.7|8415.2|218
1658878200000|2022-07-26 23:30:00|8417.4|8415.9|8416.9|8415.4|8418|8416.5|8416.5|8415|210
1658878500000|2022-07-26 23:35:00|8417|8415.5|8417.1|8415.6|8418.7|8417.2|8416.8|8415.3|183
1658878800000|2022-07-26 23:40:00|8417|8415.5|8416.2|8414.7|8418|8416.8|8416.2|8414.7|288
1658879100000|2022-07-26 23:45:00|8416.3|8414.8|8415.3|8413.8|8416.8|8415.7|8415.2|8413.7|281
1658879400000|2022-07-26 23:50:00|8415.4|8413.9|8415.7|8414.2|8415.9|8414.4|8415|8413.5|245
1658879700000|2022-07-26 23:55:00|8415.6|8414.1|8416.2|8414.7|8417|8415.5|8415.6|8414.1|247
1658880000000|2022-07-27 00:00:00|8416|8414.5|8417.2|8415.7|8417.3|8415.8|8414|8412.5|411
1658880300000|2022-07-27 00:05:00|8417.3|8415.8|8415.4|8413.9|8417.3|8415.8|8414.7|8413.2|427
1658880600000|2022-07-27 00:10:00|8415.3|8413.8|8414.7|8413.2|8415.5|8414.2|8413.3|8411.8|323
1658880900000|2022-07-27 00:15:00|8414.8|8413.3|8413.8|8412.3|8415.3|8414|8413.1|8411.9|462
1658881200000|2022-07-27 00:20:00|8413.7|8412.2|8414|8412.5|8414.4|8413|8413.1|8411.8|242
1658881500000|2022-07-27 00:25:00|8414.1|8412.6|8413.2|8411.7|8414.2|8412.7|8412.5|8411.3|298
1658881800000|2022-07-27 00:30:00|8412.8|8411.9|8411.7|8410.2|8413.4|8412.3|8409.9|8408.8|462
1658882100000|2022-07-27 00:35:00|8411.6|8410.1|8412|8410.5|8412.3|8411.1|8411.6|8410.1|278
1658882400000|2022-07-27 00:40:00|8412.1|8410.6|8413.8|8412.3|8414.1|8412.8|8411.8|8410.3|372
1658882700000|2022-07-27 00:45:00|8413.7|8412.2|8414.6|8413.7|8415.3|8414.1|8413.3|8411.9|394
1658883000000|2022-07-27 00:50:00|8414.7|8413.8|8416|8414.5|8417.4|8416.2|8413.8|8412.6|556
1658883300000|2022-07-27 00:55:00|8416.4|8414.9|8419.7|8418.2|8419.7|8418.4|8415.3|8412.4|508
1658883600000|2022-07-27 01:00:00|8419.6|8418.1|8420.6|8419.1|8421|8419.5|8418.4|8416.9|475
1658883900000|2022-07-27 01:05:00|8420.7|8419.2|8422.1|8420.6|8422.4|8420.9|8420.2|8418.8|308
1658884200000|2022-07-27 01:10:00|8422|8420.5|8420.4|8418.9|8423|8421.5|8420.3|8418.8|306
1658884500000|2022-07-27 01:15:00|8420.3|8418.8|8422.8|8421.3|8423.4|8422.1|8420.3|8418.8|406
1658884800000|2022-07-27 01:20:00|8422.7|8421.2|8422.4|8420.9|8422.9|8421.5|8421.2|8419.9|430
1658885100000|2022-07-27 01:25:00|8422.5|8421|8421.6|8420.1|8423.1|8421.6|8421.2|8419.7|380
1658885400000|2022-07-27 01:30:00|8421.7|8420.2|8422.5|8421|8422.8|8421.3|8419.6|8418.1|1244
1658885700000|2022-07-27 01:35:00|8422.7|8421.2|8423.6|8422.1|8424.4|8422.9|8422.6|8421.1|974
1658886000000|2022-07-27 01:40:00|8423.5|8422|8424|8422.5|8424.3|8422.9|8422.4|8420.9|539
1658886300000|2022-07-27 01:45:00|8424.1|8422.6|8423.8|8422.3|8424.6|8423.5|8423.3|8421.8|544
1658886600000|2022-07-27 01:50:00|8423.9|8422.4|8421.5|8420|8424|8422.5|8420.4|8418.9|490
1658886900000|2022-07-27 01:55:00|8421.4|8419.9|8421.2|8419.7|8422.2|8420.7|8420.7|8419.2|442
1658887200000|2022-07-27 02:00:00|8421.3|8419.8|8418.2|8416.7|8421.3|8419.9|8417.9|8416.7|473
1658887500000|2022-07-27 02:05:00|8418.3|8416.8|8420.1|8418.6|8420.3|8418.9|8417.9|8416.7|318
1658887800000|2022-07-27 02:10:00|8420.2|8418.7|8421.7|8420.2|8421.8|8420.6|8419.8|8418.6|278
1658888100000|2022-07-27 02:15:00|8421.3|8420.4|8422.3|8421.4|8423|8421.8|8420.8|8419.6|413
1658888400000|2022-07-27 02:20:00|8422.2|8421.3|8420.8|8419.3|8422.5|8421.4|8420.1|8418.9|271
1658888700000|2022-07-27 02:25:00|8420.7|8419.2|8419.6|8418.7|8421.1|8420|8419.1|8417.9|306
1658889000000|2022-07-27 02:30:00|8419.9|8418.4|8419.9|8419|8420|8419.1|8418.6|8417.4|307
1658889300000|2022-07-27 02:35:00|8419.8|8418.9|8418.2|8417.3|8419.8|8418.9|8417.8|8416.6|296
1658889600000|2022-07-27 02:40:00|8418.5|8417|8421|8419.5|8421.1|8419.8|8417.8|8416.9|238
1658889900000|2022-07-27 02:45:00|8420.9|8419.4|8421.7|8420.8|8422.3|8421.1|8419.9|8418.7|267
1658890200000|2022-07-27 02:50:00|8421.6|8420.7|8420.7|8419.8|8422|8421.1|8420.7|8419.8|276
1658890500000|2022-07-27 02:55:00|8420.8|8419.9|8421|8420.1|8421.4|8420.5|8418.3|8417|603
1658890800000|2022-07-27 03:00:00|8421.1|8420.2|8419.2|8418.3|8422.2|8421.3|8419.2|8418.3|315
1658891100000|2022-07-27 03:05:00|8419.3|8418.4|8416.3|8415.4|8419.4|8418.5|8415.7|8414.5|407
1658891400000|2022-07-27 03:10:00|8416.4|8415.5|8417.4|8416.5|8418.5|8417.4|8416.3|8415.3|338
1658891700000|2022-07-27 03:15:00|8417.3|8416.4|8418.2|8417.3|8418.6|8417.6|8417.1|8416.2|222
1658892000000|2022-07-27 03:20:00|8418.1|8417.2|8419.1|8418.2|8421.1|8419.9|8417.9|8416.7|351
1658892300000|2022-07-27 03:25:00|8419.2|8418.3|8419.8|8418.9|8420.5|8419.6|8418.4|8417.5|352
1658892600000|2022-07-27 03:30:00|8420|8418.5|8421|8420.1|8421.2|8420.1|8419.4|8418.3|314
1658892900000|2022-07-27 03:35:00|8421.1|8420.2|8421.7|8420.8|8422.5|8421.4|8420.8|8419.9|237
1658893200000|2022-07-27 03:40:00|8421.8|8420.9|8422.5|8421|8422.6|8421.5|8421.7|8420.6|258
1658893500000|2022-07-27 03:45:00|8422.1|8421.2|8419.4|8418.5|8422.2|8421.2|8419.4|8418.1|366
1658893800000|2022-07-27 03:50:00|8419.3|8418.4|8417.9|8417|8420|8418.7|8417.7|8416.7|365
1658894100000|2022-07-27 03:55:00|8418|8417.1|8417.8|8416.9|8418.8|8417.9|8417.5|8416.5|193
1658894400000|2022-07-27 04:00:00|8417.9|8417|8418.1|8417.2|8418.7|8417.6|8417.3|8416.4|197
1658894700000|2022-07-27 04:05:00|8418.2|8417.3|8420|8418.5|8420.2|8418.8|8418|8417|285
1658895000000|2022-07-27 04:10:00|8419.9|8418.4|8420.6|8419.1|8421.1|8419.8|8419.6|8418.3|223
1658895300000|2022-07-27 04:15:00|8420.7|8419.2|8420.1|8419.2|8421|8420|8419.6|8418.7|259
1658895600000|2022-07-27 04:20:00|8420|8419.1|8420.2|8418.7|8420.9|8419.7|8419.6|8418.5|387
1658895900000|2022-07-27 04:25:00|8420.3|8418.8|8421.4|8420.5|8421.9|8420.8|8419.4|8418.3|258
1658896200000|2022-07-27 04:30:00|8421.3|8420.4|8420.3|8419.4|8421.7|8420.7|8420.2|8419.3|257
1658896500000|2022-07-27 04:35:00|8420.2|8419.3|8418.7|8417.8|8421.1|8420|8418.5|8417.5|294
1658896800000|2022-07-27 04:40:00|8418.8|8417.9|8418.2|8417.3|8419.3|8418.4|8417.9|8416.9|326
1658897100000|2022-07-27 04:45:00|8418.3|8417.4|8418.6|8417.7|8419.5|8418.4|8417.7|8416.5|319
1658897400000|2022-07-27 04:50:00|8418.5|8417.6|8419.1|8418.2|8419.3|8418.4|8418.3|8417.1|191
1658897700000|2022-07-27 04:55:00|8419|8418.1|8418|8416.5|8419.1|8418.2|8417.7|8416.5|191
1658898000000|2022-07-27 05:00:00|8417.4|8416.3|8417.4|8416.5|8417.7|8416.5|8416|8414.8|225
1658898300000|2022-07-27 05:05:00|8417.3|8416.4|8418|8416.5|8418.5|8417.3|8416.8|8415.6|235
1658898600000|2022-07-27 05:10:00|8418.1|8416.6|8419.4|8417.9|8419.5|8418.3|8417.5|8416.3|244
1658898900000|2022-07-27 05:15:00|8418.9|8418|8419.2|8418.3|8419.6|8418.5|8418.2|8417.1|272
1658899200000|2022-07-27 05:20:00|8419.3|8418.4|8420.2|8419.3|8420.4|8419.5|8419|8417.8|206
1658899500000|2022-07-27 05:25:00|8420.3|8419.4|8419.4|8418.5|8420.7|8419.7|8419.1|8418|186
1658899800000|2022-07-27 05:30:00|8419.5|8418.6|8420.5|8419.6|8420.8|8419.7|8419.2|8418.2|325
1658900100000|2022-07-27 05:35:00|8420.6|8419.7|8418.6|8417.7|8420.7|8419.7|8418.4|8417.3|223
1658900400000|2022-07-27 05:40:00|8418.5|8417.6|8418|8417.1|8419.9|8418.7|8417.5|8416.6|306
1658900700000|2022-07-27 05:45:00|8417.9|8417|8419|8417.5|8419.1|8418.1|8416.9|8416|305
1658901000000|2022-07-27 05:50:00|8418.6|8417.7|8415.8|8414.9|8418.7|8417.8|8415.7|8414.8|252
1658901300000|2022-07-27 05:55:00|8415.5|8414.6|8413.9|8412.4|8415.8|8414.6|8413.4|8412.2|433
1658901600000|2022-07-27 06:00:00|8414|8412.5|8413.8|8412.9|8416.3|8415.1|8411|8409.7|928
1658901900000|2022-07-27 06:05:00|8413.5|8412.6|8415.2|8414.3|8416.2|8415.2|8411.3|8410|865
1658902200000|2022-07-27 06:10:00|8415.1|8414.2|8413.3|8411.8|8415.3|8414.3|8411.8|8410.6|726
1658902500000|2022-07-27 06:15:00|8413|8412.1|8411.3|8409.8|8414.4|8413.2|8409.6|8408.5|779
1658902800000|2022-07-27 06:20:00|8411.4|8409.9|8411.3|8410.4|8411.8|8410.6|8409.8|8408.7|607
1658903100000|2022-07-27 06:25:00|8411.4|8410.5|8413.7|8412.8|8414.5|8413.6|8411.3|8410.4|589
1658903400000|2022-07-27 06:30:00|8413.5|8412.6|8414.4|8413.5|8414.6|8413.7|8412.1|8411.1|433
1658903700000|2022-07-27 06:35:00|8414.2|8413.3|8412.1|8411.2|8414.4|8413.5|8411.5|8410.6|470
1658904000000|2022-07-27 06:40:00|8412.2|8411.3|8411.7|8410.8|8412.6|8411.7|8408.6|8407.7|498
1658904300000|2022-07-27 06:45:00|8411.8|8410.9|8413.9|8413|8414.7|8413.8|8411.2|8410.3|445
1658904600000|2022-07-27 06:50:00|8414|8413.1|8414.5|8413.6|8415.5|8414.6|8413.4|8412.5|452
1658904900000|2022-07-27 06:55:00|8414.6|8413.7|8413.5|8412.6|8414.9|8413.8|8411.3|8410.3|497
1658905200000|2022-07-27 07:00:00|8413.6|8412.7|8418|8417.1|8421|8420.1|8413.6|8412.7|920
1658905500000|2022-07-27 07:05:00|8418.1|8417.2|8416.7|8415.8|8420|8418.8|8416.1|8414.9|687
1658905800000|2022-07-27 07:10:00|8416.6|8415.7|8419.4|8418.5|8419.9|8418.9|8415.7|8414.5|649
1658906100000|2022-07-27 07:15:00|8419.5|8418.6|8419.4|8418.5|8420.2|8419.1|8417.5|8416.5|678
1658906400000|2022-07-27 07:20:00|8419.5|8418.6|8417|8416.1|8420.7|8419.7|8416.2|8415.1|741
1658906700000|2022-07-27 07:25:00|8417.3|8416.4|8414.8|8413.9|8420.1|8419|8414.7|8413.6|797
1658907000000|2022-07-27 07:30:00|8414.7|8413.8|8416.2|8414.7|8416.9|8415.7|8414.5|8413.3|734
1658907300000|2022-07-27 07:35:00|8415.8|8414.9|8419.4|8418.5|8420.1|8419|8415.3|8414.1|752
1658907600000|2022-07-27 07:40:00|8419.3|8418.4|8419.9|8418.4|8420.3|8419|8416.9|8415.8|857
1658907900000|2022-07-27 07:45:00|8419.8|8418.3|8420.9|8420|8422.7|8421.8|8418.4|8417.1|855
1658908200000|2022-07-27 07:50:00|8420.8|8419.9|8419.7|8418.8|8421.7|8420.8|8419.6|8418.1|679
1658908500000|2022-07-27 07:55:00|8419.8|8418.9|8414.9|8413.4|8420.1|8419.2|8413.7|8412.5|762
1658908800000|2022-07-27 08:00:00|8415|8413.5|8412.5|8411.6|8417.8|8416.9|8411.9|8411|718
1658909100000|2022-07-27 08:05:00|8412.4|8411.5|8412.3|8411.4|8415.8|8414.9|8411.4|8410.5|730
1658909400000|2022-07-27 08:10:00|8412.2|8411.3|8408.9|8408|8414.8|8413.9|8408.3|8407.2|603
1658909700000|2022-07-27 08:15:00|8408.8|8407.9|8408.4|8407.5|8409.6|8408.5|8406.8|8405.9|500
1658910000000|2022-07-27 08:20:00|8408.3|8407.4|8407.8|8406.9|8409.4|8408.5|8407|8405.9|448
1658910300000|2022-07-27 08:25:00|8407.7|8406.8|8406|8405.1|8408.6|8407.7|8405.2|8404.3|632
1658910600000|2022-07-27 08:30:00|8406.1|8405.2|8408.1|8407.2|8410|8409.1|8405.3|8404.4|479
1658910900000|2022-07-27 08:35:00|8408.3|8407.4|8409.2|8408.3|8411.2|8410.3|8408.3|8407.3|606
1658911200000|2022-07-27 08:40:00|8409.3|8408.4|8411.4|8410.5|8411.5|8410.6|8409|8407.9|452
1658911500000|2022-07-27 08:45:00|8411.2|8410.3|8412.2|8411.3|8414.6|8413.3|8410.7|8409.8|471
1658911800000|2022-07-27 08:50:00|8412.1|8411.2|8410.7|8409.8|8412.7|8411.8|8410.5|8409.6|508
1658912100000|2022-07-27 08:55:00|8410.8|8409.9|8410|8409.1|8413.1|8412.2|8409.6|8408.6|614
1658912400000|2022-07-27 09:00:00|8409.9|8409|8411.2|8410.3|8411.4|8410.5|8408.3|8407.4|686
1658912700000|2022-07-27 09:05:00|8411.1|8410.2|8409.6|8408.7|8412.6|8411.7|8408.6|8407.7|565
1658913000000|2022-07-27 09:10:00|8409.7|8408.8|8406.8|8405.9|8409.9|8409|8405.7|8404.6|586
1658913300000|2022-07-27 09:15:00|8406.9|8406|8404.5|8403.6|8407.8|8406.9|8403.7|8402.8|527
1658913600000|2022-07-27 09:20:00|8404.6|8403.7|8405.1|8404.2|8405.1|8404.2|8403.5|8402.6|438
1658913900000|2022-07-27 09:25:00|8405|8404.1|8404.2|8403.3|8406.5|8405.4|8403.9|8403|403
1658914200000|2022-07-27 09:30:00|8404.1|8403.2|8401.8|8400.9|8404.8|8403.9|8401.7|8400.8|424
1658914500000|2022-07-27 09:35:00|8401.9|8401|8399.4|8398.5|8406.1|8405.2|8398.6|8397.6|837
1658914800000|2022-07-27 09:40:00|8399.3|8398.4|8402|8401.1|8403.1|8402.2|8398.5|8397.3|584
1658915100000|2022-07-27 09:45:00|8402.6|8401.7|8404.3|8403.4|8405.9|8405|8402.4|8401.2|622
1658915400000|2022-07-27 09:50:00|8404.2|8403.3|8403.7|8402.8|8404.7|8403.8|8402.5|8401.6|552
1658915700000|2022-07-27 09:55:00|8403.8|8402.9|8404.2|8402.7|8405.5|8404.6|8402.7|8401.4|584
1658916000000|2022-07-27 10:00:00|8404.3|8402.8|8403.1|8402.2|8408.2|8407.3|8403.1|8402.2|548
1658916300000|2022-07-27 10:05:00|8402.9|8402|8404.9|8404|8406.3|8405.4|8402.8|8401.9|528
1658916600000|2022-07-27 10:10:00|8404.8|8403.9|8403.9|8403|8405.5|8404.6|8403.1|8402.2|571
1658916900000|2022-07-27 10:15:00|8404|8403.1|8406.1|8405.2|8407.3|8406.4|8402.5|8401.6|664
1658917200000|2022-07-27 10:20:00|8406.2|8405.3|8404|8403.1|8406.7|8405.8|8403.1|8402.2|497
1658917500000|2022-07-27 10:25:00|8404.1|8403.2|8409.2|8408.3|8409.5|8408.6|8404|8402.9|487
1658917800000|2022-07-27 10:30:00|8409.1|8408.2|8409.2|8408.3|8411.6|8410.4|8407.7|8406.6|554
1658918100000|2022-07-27 10:35:00|8409.3|8408.4|8412.4|8411.5|8414|8413|8409.2|8408.3|476
1658918400000|2022-07-27 10:40:00|8412.5|8411.6|8415.8|8414.3|8416.2|8415|8412.3|8411.2|588
1658918700000|2022-07-27 10:45:00|8415.6|8414.7|8417.4|8416.5|8418|8416.9|8414.5|8413.5|417
1658919000000|2022-07-27 10:50:00|8417.3|8416.4|8418.1|8417.2|8419|8418|8416.8|8415.6|524
1658919300000|2022-07-27 10:55:00|8418.2|8417.3|8420.7|8419.2|8420.7|8419.6|8418.1|8417.2|524
1658919600000|2022-07-27 11:00:00|8420.8|8419.3|8425.7|8424.8|8427|8425.7|8419|8418.1|739
1658919900000|2022-07-27 11:05:00|8425.6|8424.7|8423.2|8422.3|8426.8|8425.7|8422.1|8421.2|523
1658920200000|2022-07-27 11:10:00|8423.3|8422.4|8422.1|8421.2|8424.2|8423.3|8421.9|8421|451
1658920500000|2022-07-27 11:15:00|8422.2|8421.3|8421.9|8421|8422.2|8421.3|8419|8418.1|468
1658920800000|2022-07-27 11:20:00|8421.8|8420.9|8420.5|8419.6|8422.8|8421.9|8420.2|8419.3|432
1658921100000|2022-07-27 11:25:00|8420.6|8419.7|8419.1|8418.2|8421.1|8420.2|8419|8418.1|520
1658921400000|2022-07-27 11:30:00|8419.2|8418.3|8421|8420.1|8421.3|8420.4|8419.1|8418.2|533
1658921700000|2022-07-27 11:35:00|8420.6|8419.7|8418.7|8417.8|8420.9|8420|8418.5|8417.6|427
1658922000000|2022-07-27 11:40:00|8418.6|8417.7|8420.7|8419.8|8421|8420.1|8418.3|8417.4|345
1658922300000|2022-07-27 11:45:00|8420.6|8419.7|8417.1|8416.2|8421|8420.1|8416.8|8415.9|430
1658922600000|2022-07-27 11:50:00|8417.2|8416.3|8416.7|8415.8|8417.6|8416.7|8416|8415.1|389
1658922900000|2022-07-27 11:55:00|8416.8|8415.9|8413.6|8412.7|8416.8|8415.9|8412.3|8411.4|612
1658923200000|2022-07-27 12:00:00|8413.7|8412.8|8410.6|8409.7|8413.8|8412.9|8410.3|8409.4|599
1658923500000|2022-07-27 12:05:00|8410.7|8409.8|8413.6|8412.7|8414.8|8413.9|8410|8409.1|522
1658923800000|2022-07-27 12:10:00|8413.7|8412.8|8414.4|8413.5|8414.8|8413.9|8412.3|8411.4|336
1658924100000|2022-07-27 12:15:00|8414.3|8413.4|8411.9|8411|8414.8|8413.9|8411.6|8410.7|455
1658924400000|2022-07-27 12:20:00|8412.1|8411.2|8415.9|8415|8415.9|8415|8412.1|8411.2|538
1658924700000|2022-07-27 12:25:00|8415.8|8414.9|8419.6|8417|8419.6|8418.4|8415.2|8414.3|452
1658925000000|2022-07-27 12:30:00|8419.1|8417.6|8419.6|8418.7|8421.6|8420.7|8415.4|8413.2|782
1658925300000|2022-07-27 12:35:00|8419.5|8418.6|8419.7|8418.8|8421|8420.1|8418.3|8417.4|630
1658925600000|2022-07-27 12:40:00|8419.6|8418.7|8420.8|8419.9|8424.5|8423.4|8419.6|8418.7|616
1658925900000|2022-07-27 12:45:00|8420.9|8420|8420.9|8420|8422.9|8422|8420.4|8419.5|509
1658926200000|2022-07-27 12:50:00|8421|8420.1|8421.3|8420.4|8423.6|8422.7|8418.6|8417.7|637
1658926500000|2022-07-27 12:55:00|8421.2|8420.3|8419.9|8419|8423.1|8422.2|8417.8|8416.9|674
1658926800000|2022-07-27 13:00:00|8420|8419.1|8425.6|8424.7|8425.9|8425|8419.8|8418.9|564
1658927100000|2022-07-27 13:05:00|8425.5|8424.6|8426|8425.1|8426.1|8425.2|8423.2|8422.2|582
1658927400000|2022-07-27 13:10:00|8425.9|8425|8424.7|8423.8|8426.2|8425.3|8420.5|8419.4|581
1658927700000|2022-07-27 13:15:00|8424.8|8423.9|8423.8|8422.9|8426.3|8425.4|8423|8422.1|484
1658928000000|2022-07-27 13:20:00|8423.7|8422.8|8419.6|8418.7|8424|8423.1|8419.2|8418.3|608
1658928300000|2022-07-27 13:25:00|8419.8|8418.9|8422.1|8421.2|8423|8421.8|8416.6|8415.3|622
1658928600000|2022-07-27 13:30:00|8422|8421.1|8413.9|8413|8422.4|8421.5|8412.9|8412|876
1658928900000|2022-07-27 13:35:00|8413.8|8412.9|8421.8|8420.9|8421.9|8421|8413.4|8412.3|749
1658929200000|2022-07-27 13:40:00|8421.7|8420.8|8417.9|8417|8422.3|8421.4|8417.7|8416.5|719
1658929500000|2022-07-27 13:45:00|8417.7|8416.8|8416|8415.1|8420.1|8419|8416|8415.1|725
1658929800000|2022-07-27 13:50:00|8416.1|8415.2|8415.5|8414.6|8418.5|8417.6|8413.2|8412.3|714
1658930100000|2022-07-27 13:55:00|8415.6|8414.7|8412.1|8410.6|8416.4|8415.2|8411.3|8410.1|766
1658930400000|2022-07-27 14:00:00|8412.2|8410.7|8410.7|8409.8|8414.6|8413.7|8410.5|8409.6|713
1658930700000|2022-07-27 14:05:00|8410.5|8409.6|8410.4|8409.5|8411.9|8411|8409.2|8408.3|893
1658931000000|2022-07-27 14:10:00|8410.5|8409.6|8407.2|8406.3|8410.6|8409.7|8406.2|8405.3|739
1658931300000|2022-07-27 14:15:00|8407.3|8406.4|8407.5|8406.6|8408.9|8408|8406.6|8405.7|641
1658931600000|2022-07-27 14:20:00|8407.6|8406.7|8404.3|8403.4|8408.5|8407.5|8403.4|8402.5|726
1658931900000|2022-07-27 14:25:00|8404.4|8403.5|8404.3|8403.4|8408.1|8407.2|8403.8|8402.9|707
1658932200000|2022-07-27 14:30:00|8404.5|8403.6|8409.9|8409|8410.1|8409.2|8404.5|8403.6|713
1658932500000|2022-07-27 14:35:00|8409.7|8408.8|8411.8|8410.9|8413.7|8412.8|8409.3|8408.4|719
1658932800000|2022-07-27 14:40:00|8411.9|8411|8411.7|8410.2|8412.9|8412|8409.4|8408.5|593
1658933100000|2022-07-27 14:45:00|8411.3|8410.4|8411.7|8410.8|8413.1|8411.9|8406.6|8405.7|744
1658933400000|2022-07-27 14:50:00|8411.8|8410.9|8409.5|8408.6|8415.4|8414.5|8409.5|8408.3|915
1658933700000|2022-07-27 14:55:00|8409.3|8408.4|8411.1|8410.2|8411.4|8410.5|8407.5|8406.4|964
1658934000000|2022-07-27 15:00:00|8411|8410.1|8408.3|8407.4|8412.7|8411.8|8408.3|8407.4|876
1658934300000|2022-07-27 15:05:00|8408.4|8407.5|8408.3|8407.4|8410.7|8409.8|8406.4|8405.5|758
1658934600000|2022-07-27 15:10:00|8408.2|8407.3|8410.4|8409.5|8411.1|8410.2|8406.9|8406|707
1658934900000|2022-07-27 15:15:00|8410.1|8409.2|8411.2|8410.3|8412.4|8411.5|8409.3|8408.4|625
1658935200000|2022-07-27 15:20:00|8411.1|8410.2|8412.4|8411.5|8413.4|8412.5|8410.5|8409.6|572
1658935500000|2022-07-27 15:25:00|8412.5|8411.6|8412.9|8412|8415.5|8414.6|8412.1|8411.2|478
1658935800000|2022-07-27 15:30:00|8412.8|8411.9|8412.8|8411.9|8413.4|8412.5|8409|8408.1|628
1658936100000|2022-07-27 15:35:00|8412.9|8412|8414.1|8413.2|8415.8|8414.9|8412.6|8411.7|484
1658936400000|2022-07-27 15:40:00|8414|8413.1|8411.4|8410.5|8414|8413.1|8410.6|8409.5|420
1658936700000|2022-07-27 15:45:00|8411.3|8410.4|8409.9|8409|8411.4|8410.5|8408.1|8407.2|568
1658937000000|2022-07-27 15:50:00|8410|8409.1|8407.6|8406.7|8412.3|8411.4|8407.1|8406.2|646
1658937300000|2022-07-27 15:55:00|8407.5|8406.6|8404|8403.1|8408.7|8407.8|8404|8403|847
1658937600000|2022-07-27 16:00:00|8404.1|8403.2|8404.8|8403.9|8407.3|8406.4|8403.2|8402.1|984
1658937900000|2022-07-27 16:05:00|8404.9|8404|8402.4|8401.5|8405.4|8404.4|8401.8|8400.8|721
1658938200000|2022-07-27 16:10:00|8402.2|8401.3|8401|8400.1|8405.2|8404.3|8400.4|8399.2|668
1658938500000|2022-07-27 16:15:00|8401.1|8400.2|8397.4|8396.5|8401.1|8400.2|8396.1|8395.2|478
1658938800000|2022-07-27 16:20:00|8397.3|8396.4|8393.1|8392.2|8398.3|8397.3|8392.6|8391.7|479
1658939100000|2022-07-27 16:25:00|8393.2|8392.3|8394.2|8393.3|8396.9|8395.8|8393.1|8392.2|402
1658939400000|2022-07-27 16:30:00|8394.4|8393.5|8397|8396.1|8397.5|8396.5|8393.8|8392.7|392
1658939700000|2022-07-27 16:35:00|8397.1|8396.2|8398.1|8397.2|8398.2|8397.3|8395.8|8394.9|275
1658940000000|2022-07-27 16:40:00|8398|8397.1|8399|8398.1|8400.2|8399.3|8396.8|8395.9|513
1658940300000|2022-07-27 16:45:00|8398.9|8398|8399.1|8398.2|8400.5|8399.6|8398.8|8397.9|365
1658940600000|2022-07-27 16:50:00|8399|8398.1|8398|8397.1|8399.3|8398.3|8397.1|8396.2|365
1658940900000|2022-07-27 16:55:00|8397.9|8397|8399.3|8398.4|8399.6|8398.5|8396.7|8395.7|422
1658941200000|2022-07-27 17:00:00|8399.2|8398.3|8398.8|8397.9|8401.2|8400|8398.3|8397.2|548
1658941500000|2022-07-27 17:05:00|8398.7|8397.8|8399.8|8398.9|8400.6|8399.7|8397.3|8396.4|445
1658941800000|2022-07-27 17:10:00|8399.7|8398.8|8402.1|8401.2|8402.7|8401.7|8399.3|8398.4|430
1658942100000|2022-07-27 17:15:00|8402|8401.1|8404.3|8402.8|8404.8|8403.6|8401.9|8400.7|460
1658942400000|2022-07-27 17:20:00|8404.1|8403.2|8402.4|8401.5|8404.3|8403.4|8402.3|8401.4|355
1658942700000|2022-07-27 17:25:00|8402.3|8401.4|8404.6|8403.7|8404.9|8404|8402.1|8401|377
1658943000000|2022-07-27 17:30:00|8404.7|8403.8|8407.1|8406.2|8407.4|8406.3|8404.3|8403.1|483
1658943300000|2022-07-27 17:35:00|8407.2|8406.3|8407.3|8406.4|8409|8408|8406.1|8405.2|450
1658943600000|2022-07-27 17:40:00|8407.4|8406.5|8404.5|8403|8408.4|8407.5|8404.2|8403|473
1658943900000|2022-07-27 17:45:00|8404|8403.1|8402.1|8401.2|8405.1|8404|8400.7|8399.8|390
1658944200000|2022-07-27 17:50:00|8402|8401.1|8408|8406.5|8408.6|8406.8|8401|8400|587
1658944500000|2022-07-27 17:55:00|8408.1|8406.6|8415.2|8404.2|8415.3|8412.3|8407.8|8401.4|1089
1658944800000|2022-07-27 18:00:00|8414.3|8403.3|8405.4|8403.6|8416.4|8409.7|8402.2|8399.1|2187
1658945100000|2022-07-27 18:05:00|8405.2|8403.7|8406.4|8404.9|8408.6|8406.9|8403.6|8402|1831
1658945400000|2022-07-27 18:10:00|8406.2|8404.7|8408.2|8406.7|8409.2|8407.7|8405.1|8403.6|1191
1658945700000|2022-07-27 18:15:00|8408|8406.5|8403.1|8401.6|8408.3|8406.8|8402.8|8401.3|1071
1658946000000|2022-07-27 18:20:00|8403|8401.5|8405.6|8404.1|8405.7|8404.2|8401.2|8399.8|1097
1658946300000|2022-07-27 18:25:00|8405.7|8404.2|8406.9|8405.4|8408.1|8407|8405|8403.8|1019
1658946600000|2022-07-27 18:30:00|8407|8405.5|8402.1|8400.6|8407.4|8405.9|8400|8398.5|1618
1658946900000|2022-07-27 18:35:00|8402|8400.3|8406.8|8405.3|8418.8|8416.6|8400.7|8399.2|2119
1658947200000|2022-07-27 18:40:00|8406.5|8405|8403.1|8401.6|8407.6|8406.1|8396.2|8394.7|2025
1658947500000|2022-07-27 18:45:00|8403.8|8402.3|8406.6|8405.1|8408.2|8406.7|8400.4|8398.9|1738
1658947800000|2022-07-27 18:50:00|8406.5|8405|8385.3|8383.8|8408|8406.9|8385|8383.5|1630
1658948100000|2022-07-27 18:55:00|8385.8|8384.3|8384.1|8382.6|8389|8387.4|8376.6|8374.8|1718
1658948400000|2022-07-27 19:00:00|8384.7|8383.2|8381.1|8379.6|8385.4|8383.7|8377.6|8376.1|1589
1658948700000|2022-07-27 19:05:00|8381.6|8380.1|8381.3|8379.8|8383.6|8382.1|8380.2|8378.7|1793
1658949000000|2022-07-27 19:10:00|8381.5|8380|8384.8|8383.3|8385.5|8384|8379.9|8378|1765
1658949300000|2022-07-27 19:15:00|8385|8383.5|8384.5|8383|8387.1|8385.2|8383.2|8381.7|1372
1658949600000|2022-07-27 19:20:00|8384.7|8383.2|8387.3|8385.8|8387.8|8386.3|8383.9|8382.4|1376
1658949900000|2022-07-27 19:25:00|8387.2|8385.7|8387.2|8385.7|8389.1|8387.6|8384.8|8383.3|1228
1658950200000|2022-07-27 19:30:00|8386.7|8385.2|8387.9|8386.4|8390.5|8389|8386.5|8385|1245
1658950500000|2022-07-27 19:35:00|8387.8|8386.3|8390.6|8389.1|8391.2|8389.8|8387.5|8386.1|883
1658950800000|2022-07-27 19:40:00|8390.8|8389.3|8393.2|8391.7|8393.3|8392.1|8388.7|8387.4|608
1658951100000|2022-07-27 19:45:00|8393.3|8391.8|8393.2|8392.3|8396|8395.1|8392.7|8391.7|605
1658951400000|2022-07-27 19:50:00|8393|8392.1|8391.4|8390.5|8394.8|8393.6|8390.7|8389.7|559
1658951700000|2022-07-27 19:55:00|8391.3|8390.4|8391.7|8390.2|8391.8|8390.9|8388.8|8387.9|632
1658952000000|2022-07-27 20:00:00|8391.9|8390.4|8392.2|8391.3|8393.8|8392.7|8390.3|8389.2|643
1658952300000|2022-07-27 20:05:00|8392.3|8391.4|8389.3|8387.8|8393|8391.8|8387.5|8386.4|664
1658952600000|2022-07-27 20:10:00|8389.4|8387.9|8388.1|8386.6|8389.8|8388.6|8387.7|8386.6|375
1658952900000|2022-07-27 20:15:00|8387.9|8386.4|8388.1|8386.6|8389|8387.5|8386.3|8385.1|433
1658953200000|2022-07-27 20:20:00|8388.2|8386.7|8390|8388.5|8391.9|8390.4|8388.1|8386.6|471
1658953500000|2022-07-27 20:25:00|8389.9|8388.4|8390.1|8388.6|8390.8|8389.6|8389.1|8387.6|327
1658953800000|2022-07-27 20:30:00|8390.3|8388.8|8390.4|8388.9|8390.5|8389.2|8388.4|8386.9|212
1658954100000|2022-07-27 20:35:00|8390.5|8389|8390|8388.5|8391.3|8389.8|8389.4|8387.9|236
1658954400000|2022-07-27 20:40:00|8389.9|8388.4|8389.4|8387.9|8391.2|8389.7|8387.4|8385.9|394
1658954700000|2022-07-27 20:45:00|8389.3|8387.8|8390|8388.5|8390.5|8388.6|8387.8|8386.1|350
1658955000000|2022-07-27 20:50:00|8390.2|8388.7|8390.7|8389.2|8394.1|8390.8|8390|8387.3|674
1658955300000|2022-07-27 20:55:00|8390.6|8389.1|8395.1|8384.1|8397.7|8389.1|8389.4|8381.6|1169
1658955600000|2022-07-27 21:00:00|8395.5|8384.5|8396.8|8385.8|8400.9|8389.9|8391.8|8380.8|92
1658955900000|2022-07-27 21:05:00|8395.9|8384.9|8395.2|8384.2|8396.6|8385.6|8391|8380|268
1658956200000|2022-07-27 21:10:00|8397|8386|8389.8|8378.8|8399.5|8388.5|8387.6|8376.6|905
1658956500000|2022-07-27 21:15:00|8389.6|8378.6|8398.7|8387.7|8400.1|8389.1|8386.6|8375.6|892
1658956800000|2022-07-27 21:20:00|8397.5|8386.5|8396.3|8385.3|8398.6|8387.6|8391.7|8380.7|234
1658957100000|2022-07-27 21:25:00|8396.2|8385.2|8393.8|8386.2|8398.3|8387.3|8393.5|8382.5|202
1658957400000|2022-07-27 21:30:00|8393.9|8386|8394.3|8386.9|8394.6|8389.7|8392.6|8382.9|179
1658957700000|2022-07-27 21:35:00|8395.7|8384.7|8394.7|8387.2|8398.6|8389.2|8392.3|8382.6|239
1658958000000|2022-07-27 21:40:00|8395.6|8386.8|8395.6|8389.2|8402.9|8391.9|8392.5|8384.9|376
1658958300000|2022-07-27 21:45:00|8396|8388.8|8393.7|8388.7|8401.4|8390.4|8393|8385.6|342
1658958600000|2022-07-27 21:50:00|8393.4|8388|8395.4|8384.4|8399.8|8389.5|8392.6|8383|267
1658958900000|2022-07-27 21:55:00|8395.5|8384.5|8393.7|8386.8|8395.9|8389.2|8392.2|8381.9|316
1658959200000|2022-07-27 22:00:00|8393.6|8387.7|8391.4|8389.9|8396.2|8390.1|8390.9|8382.1|1659
1658959500000|2022-07-27 22:05:00|8392.1|8388.8|8392|8388.7|8393.1|8390.1|8390|8387.1|1590
1658959800000|2022-07-27 22:10:00|8391.8|8388.8|8392.2|8389.4|8392.8|8390.5|8390|8387.3|1512
1658960100000|2022-07-27 22:15:00|8392.3|8389.9|8389|8386.7|8392.6|8390.3|8389|8386.1|1147
1658960400000|2022-07-27 22:20:00|8389.1|8386.4|8388.5|8387|8390.3|8388.4|8388.4|8386|854
1658960700000|2022-07-27 22:25:00|8388.4|8386.9|8388.4|8386|8388.9|8387|8387.3|8385.3|602
1658961000000|2022-07-27 22:30:00|8388.5|8386.1|8386.3|8383.7|8389.2|8387.1|8385.3|8383.3|1044
1658961300000|2022-07-27 22:35:00|8385.9|8384.4|8389.1|8387.6|8389.5|8387.8|8385.3|8383.4|723
1658961600000|2022-07-27 22:40:00|8389|8387.5|8388|8386.5|8389.6|8387.7|8387.7|8385.5|400
1658961900000|2022-07-27 22:45:00|8388.4|8386.1|8389.2|8387.7|8390|8388.1|8386|8383.8|618
1658962200000|2022-07-27 22:50:00|8389|8387.5|8389.4|8387.9|8390|8388.2|8388.2|8386.4|563
1658962500000|2022-07-27 22:55:00|8389.5|8388|8393.7|8391.5|8393.8|8391.9|8389.4|8387.4|524
1658962800000|2022-07-27 23:00:00|8393.8|8391.8|8391.9|8390.4|8393.8|8391.9|8391.1|8389.2|487
1658963100000|2022-07-27 23:05:00|8391.8|8390.3|8392.8|8391.3|8393.5|8391.5|8391.7|8390.2|448
1658963400000|2022-07-27 23:10:00|8392.9|8391.4|8389.8|8388.3|8392.9|8391.4|8389.6|8388.1|401
1658963700000|2022-07-27 23:15:00|8389.7|8388.2|8388.7|8387.2|8390.3|8388.8|8388.5|8387|412
1658964000000|2022-07-27 23:20:00|8388.8|8387.3|8388.1|8386.6|8389.5|8388|8387.9|8386.4|299
1658964300000|2022-07-27 23:25:00|8388.2|8386.7|8388.6|8387.1|8388.9|8387.4|8386.9|8385.8|310
1658964600000|2022-07-27 23:30:00|8388.5|8387|8385.9|8384.4|8388.7|8387.2|8385.7|8384.2|341
1658964900000|2022-07-27 23:35:00|8386|8384.5|8386.9|8385.4|8387.3|8385.8|8385.6|8384.1|287
1658965200000|2022-07-27 23:40:00|8387|8385.5|8386.7|8385.2|8388.3|8386.8|8386.4|8384.8|239
1658965500000|2022-07-27 23:45:00|8386.8|8385.3|8388.6|8387.1|8388.7|8387.2|8385.9|8384.4|328
1658965800000|2022-07-27 23:50:00|8388.7|8387.2|8388.2|8386.7|8389|8387.5|8387.6|8386.1|256
1658966100000|2022-07-27 23:55:00|8388.3|8386.8|8391.8|8390.3|8392.3|8390.8|8388.2|8386.7|346
1658966400000|2022-07-28 00:00:00|8391.7|8390.2|8393.6|8392.1|8393.6|8392.3|8390.3|8388.8|627
1658966700000|2022-07-28 00:05:00|8393.5|8392|8393.9|8392.4|8394.3|8392.8|8391|8389.8|585
1658967000000|2022-07-28 00:10:00|8393.8|8392.3|8392.4|8390.9|8394.2|8392.8|8390.8|8389.5|465
1658967300000|2022-07-28 00:15:00|8392.5|8391|8390.9|8389.4|8393.2|8392.1|8390.6|8389.1|597
1658967600000|2022-07-28 00:20:00|8391.2|8389.7|8389.1|8387.6|8391.2|8389.7|8387.6|8386.3|519
1658967900000|2022-07-28 00:25:00|8388.9|8387.4|8388.9|8387.4|8389.5|8388.3|8386.9|8385.5|345
1658968200000|2022-07-28 00:30:00|8388.8|8387.3|8388.1|8386.6|8389.3|8387.8|8387.7|8386.4|415
1658968500000|2022-07-28 00:35:00|8388|8386.5|8387.6|8386.1|8388.5|8387.4|8387.2|8385.5|434
1658968800000|2022-07-28 00:40:00|8387.5|8386|8385|8384.1|8388.1|8387|8385|8383.8|479
1658969100000|2022-07-28 00:45:00|8385.1|8384.2|8384.7|8383.2|8385.9|8384.8|8384.5|8383.2|374
1658969400000|2022-07-28 00:50:00|8384.6|8383.1|8386.2|8384.7|8387.4|8385.9|8384|8382.7|614
1658969700000|2022-07-28 00:55:00|8386.1|8384.6|8385.5|8384|8386.9|8385.6|8385|8383.6|528
1658970000000|2022-07-28 01:00:00|8385.7|8384.2|8384|8382.5|8386.1|8384.6|8382.8|8381.3|667
1658970300000|2022-07-28 01:05:00|8383.8|8382.3|8385.9|8384.4|8386.4|8384.9|8382.5|8381|609
1658970600000|2022-07-28 01:10:00|8385.8|8384.3|8385.8|8384.3|8386.7|8385.2|8384.3|8383.1|604
1658970900000|2022-07-28 01:15:00|8385.9|8384.4|8388.2|8386.7|8389.2|8387.7|8385.3|8383.8|502
1658971200000|2022-07-28 01:20:00|8388.1|8386.6|8388.6|8387.1|8389.6|8388.1|8387.5|8386.2|551
1658971500000|2022-07-28 01:25:00|8388.7|8387.2|8383.6|8382.7|8389.5|8388|8382.1|8380.9|628
1658971800000|2022-07-28 01:30:00|8383.8|8382.3|8382.9|8381.4|8385.6|8384.3|8382.3|8380.8|818
1658972100000|2022-07-28 01:35:00|8382.8|8381.3|8385.1|8383.6|8388.3|8386.8|8382|8380.5|869
1658972400000|2022-07-28 01:40:00|8385.2|8383.7|8386.2|8384.7|8387.3|8385.8|8384.7|8383.2|781
1658972700000|2022-07-28 01:45:00|8386.3|8384.8|8385.7|8384.2|8387.2|8385.7|8385.6|8384.1|794
1658973000000|2022-07-28 01:50:00|8385.8|8384.3|8386.2|8384.7|8387.7|8386.2|8384.7|8383.5|509
1658973300000|2022-07-28 01:55:00|8386.1|8384.6|8388.5|8387|8389.1|8387.8|8385.3|8383.8|468
1658973600000|2022-07-28 02:00:00|8388.4|8386.9|8386.2|8384.7|8389.4|8388.1|8386|8384.7|548
1658973900000|2022-07-28 02:05:00|8386.3|8384.8|8387.7|8386.2|8387.8|8386.5|8385.8|8384.5|401
1658974200000|2022-07-28 02:10:00|8387.8|8386.3|8387.3|8385.8|8389.1|8387.6|8387.1|8385.7|379
1658974500000|2022-07-28 02:15:00|8387.4|8385.9|8387.9|8386.4|8388.6|8387.2|8386.9|8385.7|370
1658974800000|2022-07-28 02:20:00|8388|8386.5|8387.6|8386.1|8388.2|8386.7|8386.9|8385.5|397
1658975100000|2022-07-28 02:25:00|8387.7|8386.2|8386.1|8384.6|8388|8386.5|8386.1|8384.6|421
1658975400000|2022-07-28 02:30:00|8386.2|8384.7|8386.7|8385.2|8387.7|8386.2|8385.8|8384.3|461
1658975700000|2022-07-28 02:35:00|8386.8|8385.3|8387.8|8386.3|8387.9|8386.4|8385|8383.5|408
1658976000000|2022-07-28 02:40:00|8387.7|8386.2|8386.6|8385.1|8387.8|8386.3|8386|8384.5|297
1658976300000|2022-07-28 02:45:00|8386.7|8385.2|8385.9|8384.4|8386.9|8385.4|8385.6|8384.1|241
1658976600000|2022-07-28 02:50:00|8385.8|8384.3|8387.2|8385.7|8387.9|8386.4|8385.4|8383.9|320
1658976900000|2022-07-28 02:55:00|8387.3|8385.8|8386.7|8385.2|8387.3|8385.8|8386.1|8384.9|174
1658977200000|2022-07-28 03:00:00|8386.8|8385.3|8388.3|8386.8|8389.4|8388.2|8386.6|8385.2|400
1658977500000|2022-07-28 03:05:00|8388.2|8386.7|8387.8|8386.9|8388.8|8387.6|8386.4|8385.3|338
1658977800000|2022-07-28 03:10:00|8387.7|8386.8|8389.9|8388.4|8390.2|8388.7|8387.7|8386.3|344
1658978100000|2022-07-28 03:15:00|8389.8|8388.3|8390.2|8389.3|8390.4|8389.3|8389.6|8388.3|227
1658978400000|2022-07-28 03:20:00|8390.1|8389.2|8390.8|8389.3|8391.1|8389.8|8389.9|8388.6|192
1658978700000|2022-07-28 03:25:00|8390.6|8389.1|8391.4|8389.9|8391.7|8390.4|8390.2|8389|253
1658979000000|2022-07-28 03:30:00|8391.5|8390|8391.9|8390.4|8392.2|8391|8391|8389.8|264
1658979300000|2022-07-28 03:35:00|8392|8390.5|8392.2|8391.3|8392.8|8391.5|8391.4|8390.1|235
1658979600000|2022-07-28 03:40:00|8392.3|8391.4|8393.9|8392.4|8394.1|8392.6|8392.2|8391|261
1658979900000|2022-07-28 03:45:00|8393.8|8392.3|8393.1|8391.6|8394.2|8392.7|8392.4|8391.2|330
1658980200000|2022-07-28 03:50:00|8392.7|8391.8|8393.9|8392.4|8394.1|8392.8|8392.7|8391.5|229
1658980500000|2022-07-28 03:55:00|8394|8392.5|8393.6|8392.1|8394|8392.6|8392.3|8391|237
1658980800000|2022-07-28 04:00:00|8393.5|8392|8395.1|8393.6|8395.3|8393.9|8393.3|8392|261
1658981100000|2022-07-28 04:05:00|8394.9|8394|8394.8|8393.3|8395.3|8394.1|8394.2|8392.8|280
1658981400000|2022-07-28 04:10:00|8394.7|8393.2|8394.6|8393.1|8395|8393.7|8393.6|8392.3|274
1658981700000|2022-07-28 04:15:00|8394.5|8393|8394.7|8393.2|8394.7|8393.2|8392.5|8391.4|349
1658982000000|2022-07-28 04:20:00|8394.4|8392.9|8393|8391.5|8394.6|8393.1|8392.9|8391.4|219
1658982300000|2022-07-28 04:25:00|8392.9|8391.4|8393.1|8391.6|8394|8392.5|8392.2|8390.7|322
1658982600000|2022-07-28 04:30:00|8393.2|8391.7|8392.3|8390.8|8400.8|8399.3|8392.1|8390.8|950
1658982900000|2022-07-28 04:35:00|8392.4|8390.9|8390.7|8389.2|8393|8391.7|8390.1|8388.9|462
1658983200000|2022-07-28 04:40:00|8390.8|8389.3|8392|8390.5|8392.1|8390.6|8389.9|8388.7|359
1658983500000|2022-07-28 04:45:00|8392.1|8390.6|8391.9|8390.4|8392.1|8390.8|8390.9|8389.4|265
1658983800000|2022-07-28 04:50:00|8391.8|8390.3|8392.4|8390.9|8392.6|8391.4|8391.7|8390.3|177
1658984100000|2022-07-28 04:55:00|8392.2|8390.7|8390.9|8389.4|8392.8|8391.6|8389.7|8388.4|325
1658984400000|2022-07-28 05:00:00|8391|8389.5|8393.7|8392.2|8394.1|8392.9|8390.5|8389.2|361
1658984700000|2022-07-28 05:05:00|8393.8|8392.3|8394.3|8392.8|8394.6|8393.5|8393.5|8392|278
1658985000000|2022-07-28 05:10:00|8394.4|8392.9|8392.1|8390.6|8394.4|8393.2|8391.5|8390.2|285
1658985300000|2022-07-28 05:15:00|8391.8|8390.9|8390.5|8389|8392.5|8391.1|8390.5|8389|279
1658985600000|2022-07-28 05:20:00|8390.2|8389.3|8390.2|8388.7|8391.4|8390.2|8389.8|8388.5|191
1658985900000|2022-07-28 05:25:00|8390.1|8388.6|8391.1|8390.2|8391.9|8390.5|8389.3|8388.1|224
1658986200000|2022-07-28 05:30:00|8391.2|8390.3|8391.7|8390.2|8392.3|8391.1|8390.6|8389.4|355
1658986500000|2022-07-28 05:35:00|8391.8|8390.3|8392.1|8391.2|8393|8391.8|8391.2|8390|238
1658986800000|2022-07-28 05:40:00|8392|8391.1|8393.5|8392|8394.2|8393|8391.9|8390.4|343
1658987100000|2022-07-28 05:45:00|8393.4|8391.9|8392.6|8391.1|8393.7|8392.5|8391.7|8390.3|361
1658987400000|2022-07-28 05:50:00|8392.4|8391.5|8396.4|8395.5|8396.4|8395.5|8391.7|8390.7|493
1658987700000|2022-07-28 05:55:00|8396.3|8395.4|8394.1|8392.6|8396.7|8395.4|8393.5|8392.3|496
1658988000000|2022-07-28 06:00:00|8393.6|8392.1|8393.8|8392.3|8394.4|8393.5|8391.6|8390.6|679
1658988300000|2022-07-28 06:05:00|8394|8392.5|8396.5|8395|8396.8|8395.8|8392|8391.1|771
1658988600000|2022-07-28 06:10:00|8396.2|8395.3|8396.5|8395.6|8396.9|8395.9|8395.1|8394|683
1658988900000|2022-07-28 06:15:00|8396.7|8395.8|8399.7|8398.2|8400.8|8399.6|8395.4|8394.1|806
1658989200000|2022-07-28 06:20:00|8399.6|8398.1|8401.7|8400.2|8402.7|8401.5|8398.8|8397.7|720
1658989500000|2022-07-28 06:25:00|8401.8|8400.3|8402.4|8400.9|8403.1|8401.8|8400.4|8399.3|519
1658989800000|2022-07-28 06:30:00|8402.3|8400.8|8400.3|8399.4|8404.5|8403.3|8400.3|8399.2|829
1658990100000|2022-07-28 06:35:00|8400.4|8399.5|8395.7|8394.8|8400.7|8399.8|8395.4|8394.3|698
1658990400000|2022-07-28 06:40:00|8395.9|8395|8397.4|8395.9|8398.8|8397.6|8395.6|8394.5|602
1658990700000|2022-07-28 06:45:00|8397.3|8395.8|8396.1|8394.6|8397.8|8396.8|8394.3|8393|903
1658991000000|2022-07-28 06:50:00|8395.8|8394.9|8393.9|8393|8396.3|8395.3|8392.6|8391.5|848
1658991300000|2022-07-28 06:55:00|8393.5|8392.6|8394.9|8393.4|8396.3|8395|8390.4|8389.1|947
1658991600000|2022-07-28 07:00:00|8394.7|8393.2|8388.1|8386.6|8395.2|8393.7|8386.1|8384.9|1138
1658991900000|2022-07-28 07:05:00|8387.8|8386.9|8389.8|8388.9|8391.3|8390.3|8387|8385.8|1046
1658992200000|2022-07-28 07:10:00|8390.1|8388.6|8387.4|8385.9|8392.3|8391.1|8386.5|8385.3|993
1658992500000|2022-07-28 07:15:00|8387.5|8386|8382.4|8380.9|8388.5|8387.6|8382.1|8380.8|919
1658992800000|2022-07-28 07:20:00|8382.5|8381|8379.7|8378.2|8385.5|8384.4|8379.2|8378.1|999
1658993100000|2022-07-28 07:25:00|8379.8|8378.3|8380.2|8378.7|8381.6|8380.7|8378.2|8377.1|903
1658993400000|2022-07-28 07:30:00|8379.9|8379|8382.3|8381.4|8383.1|8381.8|8376.7|8375.4|1058
1658993700000|2022-07-28 07:35:00|8382.4|8380.9|8379.3|8377.8|8382.5|8381.2|8377.3|8376.2|742
1658994000000|2022-07-28 07:40:00|8379.4|8377.9|8376.1|8375.2|8380.5|8379.3|8375.5|8374.3|945
1658994300000|2022-07-28 07:45:00|8376.4|8374.9|8374.3|8372.8|8377.5|8376.4|8373.2|8372.1|865
1658994600000|2022-07-28 07:50:00|8374.1|8373.2|8377.1|8376.2|8377.6|8376.6|8373.6|8372.4|751
1658994900000|2022-07-28 07:55:00|8377.5|8376|8381.1|8379.6|8382|8380.9|8376|8375|804
1658995200000|2022-07-28 08:00:00|8381.2|8380.3|8372.2|8371.3|8382.7|8381.8|8371.1|8369.9|1051
1658995500000|2022-07-28 08:05:00|8372.3|8371.4|8375.5|8374|8376.7|8375.5|8370.2|8369|933
1658995800000|2022-07-28 08:10:00|8375.3|8374.4|8372.5|8371.6|8375.7|8374.4|8369.7|8368.4|760
1658996100000|2022-07-28 08:15:00|8372.8|8371.3|8377.5|8376|8377.8|8376.7|8372.2|8371|781
1658996400000|2022-07-28 08:20:00|8377.4|8375.9|8376.1|8374.6|8377.6|8376.4|8374.4|8373.1|817
1658996700000|2022-07-28 08:25:00|8376.2|8374.7|8378.6|8377.1|8378.8|8377.6|8374.2|8373.1|701
1658997000000|2022-07-28 08:30:00|8378.5|8377|8377.5|8376.6|8379|8377.5|8376|8374.7|744
1658997300000|2022-07-28 08:35:00|8377.6|8376.7|8376.1|8375.2|8377.9|8376.8|8375|8373.8|762
1658997600000|2022-07-28 08:40:00|8376|8375.1|8381.8|8380.3|8381.8|8380.6|8376|8374.9|845
1658997900000|2022-07-28 08:45:00|8381.7|8380.2|8384.1|8383.2|8384.2|8383.3|8379.9|8378.7|722
1658998200000|2022-07-28 08:50:00|8384|8383.1|8380.8|8379.9|8385.6|8384.4|8380|8378.8|821
1658998500000|2022-07-28 08:55:00|8381.2|8379.7|8384.6|8383.1|8385.5|8384.3|8380.4|8379.3|676
1658998800000|2022-07-28 09:00:00|8384.3|8382.8|8380.3|8378.8|8384.3|8383|8376|8374.6|941
1658999100000|2022-07-28 09:05:00|8380.4|8378.9|8380.3|8378.8|8381.1|8379.9|8377.5|8376.4|830
1658999400000|2022-07-28 09:10:00|8380.4|8378.9|8377.8|8376.9|8382|8380.8|8377.6|8376.4|777
1658999700000|2022-07-28 09:15:00|8377.9|8377|8383.3|8382.4|8383.3|8382.4|8376.5|8375.3|809
1659000000000|2022-07-28 09:20:00|8383.6|8382.1|8381.5|8380.6|8385.2|8384.1|8380.6|8379.4|691
1659000300000|2022-07-28 09:25:00|8381.6|8380.7|8385.8|8384.3|8386.6|8385.5|8380.7|8379.7|658
1659000600000|2022-07-28 09:30:00|8385.9|8384.4|8384.7|8383.8|8388.2|8387.1|8383.3|8382.2|620
1659000900000|2022-07-28 09:35:00|8384.8|8383.9|8385.4|8384.5|8386.2|8385.3|8383.7|8382.5|619
1659001200000|2022-07-28 09:40:00|8385.5|8384.6|8383|8382.1|8385.5|8384.6|8382.4|8381.3|541
1659001500000|2022-07-28 09:45:00|8383.1|8382.2|8378.2|8377.3|8383.4|8382.2|8378|8376.6|733
1659001800000|2022-07-28 09:50:00|8378.5|8377|8374.6|8373.1|8379|8377.9|8374.2|8372.9|904
1659002100000|2022-07-28 09:55:00|8374.5|8373|8371.8|8370.3|8374.6|8373.4|8369.8|8368.7|1092
1659002400000|2022-07-28 10:00:00|8371.7|8370.2|8372.7|8371.8|8372.7|8371.8|8369.2|8368.1|1047
1659002700000|2022-07-28 10:05:00|8372.5|8371.6|8372.9|8372|8375.6|8374.7|8371.6|8370.5|845
1659003000000|2022-07-28 10:10:00|8373.2|8371.7|8373.9|8373|8375.1|8374|8371.3|8370.1|758
1659003300000|2022-07-28 10:15:00|8374.1|8373.2|8374.1|8373.2|8379.6|8378.7|8373.9|8372.9|722
1659003600000|2022-07-28 10:20:00|8374|8373.1|8373.8|8372.9|8375.1|8374|8371.9|8370.8|744
1659003900000|2022-07-28 10:25:00|8373.9|8373|8371.3|8369.8|8374.3|8373.1|8369.6|8368.4|768
1659004200000|2022-07-28 10:30:00|8371.4|8369.9|8369.8|8368.9|8372.6|8371.3|8369.2|8368|713
1659004500000|2022-07-28 10:35:00|8369.7|8368.8|8369.3|8368.4|8370.4|8369.4|8369|8367.7|562
1659004800000|2022-07-28 10:40:00|8369.4|8368.5|8367.6|8366.7|8369.8|8368.8|8367.2|8366|768
1659005100000|2022-07-28 10:45:00|8367.5|8366.6|8360.6|8359.1|8367.9|8366.7|8359.9|8358.6|1118
1659005400000|2022-07-28 10:50:00|8360.3|8359.4|8362.1|8361.2|8362.9|8361.7|8359.2|8357.7|854
1659005700000|2022-07-28 10:55:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363|8360.7|8359.6|769
1659006000000|2022-07-28 11:00:00|8363.3|8362.4|8360.8|8359.3|8364.5|8363.3|8360.4|8359.2|819
1659006300000|2022-07-28 11:05:00|8360.9|8359.4|8359.6|8358.7|8361.6|8360.1|8354.6|8353.3|779
1659006600000|2022-07-28 11:10:00|8359.8|8358.9|8360.4|8359.5|8362.9|8361.7|8358.1|8356.9|610
1659006900000|2022-07-28 11:15:00|8360.2|8359.3|8363|8362.1|8364|8363|8360.2|8359.1|675
1659007200000|2022-07-28 11:20:00|8363.2|8362.3|8362.4|8361.5|8364|8362.9|8361.4|8360.5|687
1659007500000|2022-07-28 11:25:00|8362.3|8361.4|8361.6|8360.7|8363.6|8362.5|8360.4|8359.5|552
1659007800000|2022-07-28 11:30:00|8361.7|8360.8|8358.5|8357.6|8362.5|8361.4|8357.6|8356.7|552
1659008100000|2022-07-28 11:35:00|8358.6|8357.7|8358.4|8357.5|8360.4|8359.4|8357.1|8356.2|524
1659008400000|2022-07-28 11:40:00|8358.3|8357.4|8357.2|8356.3|8359.7|8358.8|8356.8|8355.7|504
1659008700000|2022-07-28 11:45:00|8357.3|8356.4|8352.6|8351.7|8358.5|8357.6|8352.5|8351.3|543
1659009000000|2022-07-28 11:50:00|8352.4|8351.5|8352.4|8351.5|8353.7|8352.3|8350.4|8349.4|820
1659009300000|2022-07-28 11:55:00|8352.5|8351.6|8348.4|8346.9|8353.1|8352|8346.3|8345.2|892
1659009600000|2022-07-28 12:00:00|8348.3|8346.8|8351.4|8350.5|8353|8351.9|8347.1|8345.9|997
1659009900000|2022-07-28 12:05:00|8351.3|8350.4|8358|8357.1|8358.8|8357.7|8351.1|8349.9|946
1659010200000|2022-07-28 12:10:00|8358.1|8357.2|8359.1|8357.6|8361.6|8360.7|8356|8354.8|769
1659010500000|2022-07-28 12:15:00|8358.9|8358|8363.2|8362.3|8363.9|8362.9|8358.9|8357.9|806
1659010800000|2022-07-28 12:20:00|8363.5|8362|8361|8360.1|8364.9|8363.7|8360|8359.1|1012
1659011100000|2022-07-28 12:25:00|8360.6|8359.7|8364.3|8359.9|8365.7|8364.2|8359.8|8358.9|892
1659011400000|2022-07-28 12:30:00|8364.9|8359.8|8367.2|8365.7|8371.8|8368.1|8361.2|8357.3|1626
1659011700000|2022-07-28 12:35:00|8367.3|8365.8|8365.6|8364.1|8368.7|8367.5|8363.6|8362.4|1265
1659012000000|2022-07-28 12:40:00|8365.7|8364.2|8366.8|8365.9|8368|8366.7|8361.8|8360.6|1202
1659012300000|2022-07-28 12:45:00|8366.9|8366|8371.6|8370.7|8372.2|8371.3|8366.7|8365.7|870
1659012600000|2022-07-28 12:50:00|8371.5|8370.6|8372.4|8371.5|8373.3|8372.4|8370.7|8369.7|840
1659012900000|2022-07-28 12:55:00|8372.3|8371.4|8373.1|8372.2|8377|8376|8371.8|8370.9|969
1659013200000|2022-07-28 13:00:00|8373.5|8372.6|8374.6|8373.1|8375.8|8374.6|8369.2|8368|1068
1659013500000|2022-07-28 13:05:00|8374.7|8373.2|8370.4|8368.9|8375.3|8374|8369.9|8368.6|867
1659013800000|2022-07-28 13:10:00|8370.5|8369|8368.3|8367.4|8370.9|8369.7|8366.8|8365.6|914
1659014100000|2022-07-28 13:15:00|8368.4|8367.5|8364.1|8363.2|8372.2|8371.3|8362.7|8361.6|1105
1659014400000|2022-07-28 13:20:00|8364|8363.1|8359.7|8358.8|8364.7|8363.5|8358.2|8357.3|1148
1659014700000|2022-07-28 13:25:00|8359.6|8358.7|8363.3|8362.4|8363.8|8362.9|8359.6|8358.7|949
1659015000000|2022-07-28 13:30:00|8363.2|8362.3|8361.1|8359.6|8365|8363.8|8359|8358|1190
1659015300000|2022-07-28 13:35:00|8360.8|8359.9|8365.4|8364.5|8366.1|8364.9|8360.8|8359.6|1106
1659015600000|2022-07-28 13:40:00|8365.6|8364.7|8366.5|8365|8367.9|8367|8363.2|8362.3|1268
1659015900000|2022-07-28 13:45:00|8366.1|8365.2|8359.1|8358.2|8366.2|8365.2|8356.7|8355.7|1273
1659016200000|2022-07-28 13:50:00|8359.2|8358.3|8358.4|8357.5|8361.9|8360.8|8357.6|8356.4|1152
1659016500000|2022-07-28 13:55:00|8358.3|8357.4|8365.1|8364.2|8365.3|8364.4|8355.9|8354.9|1298
1659016800000|2022-07-28 14:00:00|8365.5|8364|8366.1|8365.2|8368.7|8367.5|8363.6|8362.4|1206
1659017100000|2022-07-28 14:05:00|8366.5|8365|8373.7|8372.8|8373.8|8372.9|8366|8365|999
1659017400000|2022-07-28 14:10:00|8374.4|8373.5|8376.6|8375.7|8378.7|8377.8|8372.7|8371.4|918
1659017700000|2022-07-28 14:15:00|8376.9|8375.4|8382.5|8381.6|8382.7|8381.6|8374.1|8373.2|996
1659018000000|2022-07-28 14:20:00|8382.7|8381.8|8381.5|8380.6|8383.5|8382.5|8379.3|8378.4|1005
1659018300000|2022-07-28 14:25:00|8381.6|8380.7|8383|8381.5|8388.3|8387.1|8381.5|8380.4|886
1659018600000|2022-07-28 14:30:00|8382.8|8381.3|8380.9|8380|8383.9|8382.7|8380.3|8379.1|1046
1659018900000|2022-07-28 14:35:00|8380.8|8379.9|8380.8|8379.9|8381.8|8380.8|8378.7|8377.6|952
1659019200000|2022-07-28 14:40:00|8381.1|8379.6|8390.1|8388.6|8390.2|8389|8380.5|8379.4|819
1659019500000|2022-07-28 14:45:00|8389.7|8388.8|8387.1|8386.2|8392.3|8391.2|8386.9|8386|875
1659019800000|2022-07-28 14:50:00|8387|8386.1|8376.5|8375.6|8387.3|8386.4|8376.3|8375.4|855
1659020100000|2022-07-28 14:55:00|8376.4|8375.5|8373.5|8372.6|8376.6|8375.5|8369.6|8368.7|1114
1659020400000|2022-07-28 15:00:00|8373.6|8372.7|8378|8377.1|8378.1|8377.2|8371.7|8370.8|937
1659020700000|2022-07-28 15:05:00|8377.8|8376.9|8378.8|8377.9|8379.8|8378.6|8376.3|8375.4|705
1659021000000|2022-07-28 15:10:00|8378.9|8378|8377.9|8377|8380.1|8379.2|8376.5|8375.2|762
1659021300000|2022-07-28 15:15:00|8378.2|8376.7|8379.1|8378.2|8379.7|8378.8|8377|8375.9|675
1659021600000|2022-07-28 15:20:00|8379|8378.1|8383.8|8382.9|8384.1|8383.2|8378.8|8377.9|626
1659021900000|2022-07-28 15:25:00|8383.6|8382.7|8380.9|8380|8383.6|8382.7|8378.8|8377.7|809
1659022200000|2022-07-28 15:30:00|8380.8|8379.9|8380|8379.1|8382|8380.8|8378.3|8377.3|693
1659022500000|2022-07-28 15:35:00|8380.1|8379.2|8386.8|8385.9|8387.4|8386.5|8379.3|8378.1|694
1659022800000|2022-07-28 15:40:00|8386.7|8385.8|8384.5|8383|8387.4|8386.5|8383.5|8382.6|609
1659023100000|2022-07-28 15:45:00|8384.4|8382.9|8382.6|8381.7|8385.2|8384.2|8382.2|8381.1|565
1659023400000|2022-07-28 15:50:00|8382.5|8381.6|8378.3|8377.4|8383.1|8382.1|8377.8|8376.6|530
1659023700000|2022-07-28 15:55:00|8378.5|8377.6|8383|8382.1|8383.1|8382.2|8378.5|8377.6|624
1659024000000|2022-07-28 16:00:00|8382.7|8381.8|8378.4|8377.5|8383.1|8382.2|8378.1|8377.2|707
1659024300000|2022-07-28 16:05:00|8378.3|8377.4|8381.3|8380.4|8381.7|8380.8|8377.9|8376.6|475
1659024600000|2022-07-28 16:10:00|8381.2|8380.3|8381|8379.5|8381.5|8380.6|8379.7|8378.8|469
1659024900000|2022-07-28 16:15:00|8380.7|8379.8|8377.8|8376.9|8380.9|8379.9|8377.5|8376.6|564
1659025200000|2022-07-28 16:20:00|8377.9|8377|8376.4|8374.9|8379|8378.1|8375.8|8374.7|366
1659025500000|2022-07-28 16:25:00|8376.1|8375.2|8375.9|8375|8376.4|8375.5|8374.8|8373.9|370
1659025800000|2022-07-28 16:30:00|8376|8375.1|8373.3|8372.4|8376.5|8375.3|8373.1|8372|516
1659026100000|2022-07-28 16:35:00|8373.4|8372.5|8373.9|8373|8375.4|8374.3|8372.2|8371.3|563
1659026400000|2022-07-28 16:40:00|8374|8373.1|8372.9|8372|8375.1|8374|8372.5|8371.4|476
1659026700000|2022-07-28 16:45:00|8373|8372.1|8373.6|8372.7|8374.3|8373.4|8372.4|8371.3|356
1659027000000|2022-07-28 16:50:00|8373.7|8372.8|8374|8373.1|8376.4|8375.5|8373.6|8372.7|393
1659027300000|2022-07-28 16:55:00|8373.9|8373|8374.4|8373.5|8375.2|8374.3|8372.6|8371.7|469
1659027600000|2022-07-28 17:00:00|8374.3|8373.4|8373.5|8372.6|8374.8|8373.6|8372.2|8371.1|639
1659027900000|2022-07-28 17:05:00|8373.8|8372.3|8373.2|8372.3|8374.5|8373.5|8372.8|8371.9|497
1659028200000|2022-07-28 17:10:00|8373|8372.1|8371|8370.1|8373.6|8372.6|8370.7|8369.6|349
1659028500000|2022-07-28 17:15:00|8370.9|8370|8371.1|8370.2|8371.6|8370.5|8370.5|8369.4|330
1659028800000|2022-07-28 17:20:00|8370.9|8370|8370|8369.1|8371.3|8370.2|8369.7|8368.5|346
1659029100000|2022-07-28 17:25:00|8369.9|8369|8369.5|8368.6|8370.1|8369.2|8369.2|8368.2|276
1659029400000|2022-07-28 17:30:00|8369.4|8368.5|8367.8|8366.9|8369.7|8368.8|8367.7|8366.7|294
1659029700000|2022-07-28 17:35:00|8367.7|8366.8|8369.2|8368.3|8370|8368.9|8367.6|8366.6|291
1659030000000|2022-07-28 17:40:00|8369.3|8368.4|8369.6|8368.7|8370.1|8368.9|8368.6|8367.6|287
1659030300000|2022-07-28 17:45:00|8369.5|8368.6|8369.1|8368.2|8370.2|8369.3|8368.6|8367.4|341
1659030600000|2022-07-28 17:50:00|8369|8368.1|8367.9|8367|8370.2|8369.2|8366.9|8366|276
1659030900000|2022-07-28 17:55:00|8368.1|8367.2|8370.7|8369.8|8371|8370|8368.1|8367.2|368
1659031200000|2022-07-28 18:00:00|8370.6|8369.7|8370.7|8369.8|8372|8371.1|8369.9|8368.8|470
1659031500000|2022-07-28 18:05:00|8370.6|8369.7|8371.4|8370.5|8371.9|8370.8|8370.2|8369.1|381
1659031800000|2022-07-28 18:10:00|8371.5|8370.6|8372.2|8371.3|8372.7|8371.6|8371.3|8370.4|276
1659032100000|2022-07-28 18:15:00|8372.1|8371.2|8374.5|8373.6|8374.6|8373.7|8371.5|8370.6|398
1659032400000|2022-07-28 18:20:00|8374.4|8373.5|8374.8|8373.9|8375.3|8374.3|8373.4|8372.5|334
1659032700000|2022-07-28 18:25:00|8374.9|8374|8375.6|8374.7|8375.8|8374.9|8374.5|8373.6|193
1659033000000|2022-07-28 18:30:00|8375.7|8374.8|8375.4|8374.5|8376.1|8375.2|8374.3|8373.4|332
1659033300000|2022-07-28 18:35:00|8375.3|8374.4|8375.3|8374.4|8376.8|8375.7|8374.6|8373.5|427
1659033600000|2022-07-28 18:40:00|8375.1|8374.2|8377.5|8376.6|8378|8377.1|8374.9|8373.9|394
1659033900000|2022-07-28 18:45:00|8377.6|8376.7|8378.6|8377.7|8379.3|8378.4|8377.2|8376.3|322
1659034200000|2022-07-28 18:50:00|8378.7|8377.8|8377.6|8376.7|8379.1|8378.2|8377.4|8376.5|356
1659034500000|2022-07-28 18:55:00|8377.5|8376.6|8375.9|8375|8377.6|8376.7|8375.7|8374.8|505
1659034800000|2022-07-28 19:00:00|8376|8375.1|8374.3|8373.4|8377|8376.1|8374.1|8373.2|396
1659035100000|2022-07-28 19:05:00|8374.4|8373.5|8375.2|8374.3|8376.9|8375.9|8374.1|8373.2|448
1659035400000|2022-07-28 19:10:00|8375.1|8374.2|8376.8|8375.9|8377.2|8376|8374.6|8373.5|443
1659035700000|2022-07-28 19:15:00|8376.7|8375.8|8376.3|8375.4|8377.2|8376.3|8375.8|8374.9|335
1659036000000|2022-07-28 19:20:00|8376.4|8375.5|8375.4|8374.5|8376.9|8375.9|8375.2|8374.3|352
1659036300000|2022-07-28 19:25:00|8375.5|8374.6|8374.6|8373.7|8375.9|8375|8374.1|8372.8|327
1659036600000|2022-07-28 19:30:00|8374.8|8373.3|8372.7|8371.8|8375.4|8374.2|8372.4|8371.1|480
1659036900000|2022-07-28 19:35:00|8372.6|8371.7|8372.5|8371.6|8373.5|8372.5|8371.6|8370.5|334
1659037200000|2022-07-28 19:40:00|8372.6|8371.7|8372|8371.1|8373.5|8372.6|8371.9|8370.8|331
1659037500000|2022-07-28 19:45:00|8372.1|8371.2|8372.1|8371.2|8373.6|8372.6|8371.8|8370.7|335
1659037800000|2022-07-28 19:50:00|8371.9|8371|8373.1|8372.2|8375.3|8374.3|8371.6|8370.5|418
1659038100000|2022-07-28 19:55:00|8373|8372.1|8372.9|8372|8373.9|8372.9|8372.7|8371.5|306
1659038400000|2022-07-28 20:00:00|8373|8372.1|8372.3|8370.8|8374.6|8373.6|8371.6|8370.4|423
1659038700000|2022-07-28 20:05:00|8372.2|8370.7|8372.8|8371.3|8373.2|8372|8371.6|8370.4|329
1659039000000|2022-07-28 20:10:00|8372.7|8371.2|8373.1|8371.6|8373.2|8372|8371.7|8370.6|275
1659039300000|2022-07-28 20:15:00|8373|8371.5|8373.1|8371.6|8373.1|8371.9|8371.8|8370.2|181
1659039600000|2022-07-28 20:20:00|8372.8|8371.9|8371.8|8370.9|8373.1|8372.1|8371.5|8370.3|225
1659039900000|2022-07-28 20:25:00|8371.9|8371|8370|8368.5|8372|8371.1|8370|8368.5|209
1659040200000|2022-07-28 20:30:00|8370.1|8368.6|8369.5|8368|8371.1|8369.8|8369.5|8368|309
1659040500000|2022-07-28 20:35:00|8369.6|8368.1|8372.1|8370.6|8372.6|8371.4|8368.9|8367.6|381
1659040800000|2022-07-28 20:40:00|8372|8370.5|8371.3|8369.8|8373.8|8372.6|8371.2|8369.7|350
1659041100000|2022-07-28 20:45:00|8371.4|8369.9|8371.4|8369.9|8372.6|8371.1|8370.4|8369|311
1659041400000|2022-07-28 20:50:00|8371.3|8369.8|8372.3|8370.8|8372.7|8371.1|8370.7|8369|324
1659041700000|2022-07-28 20:55:00|8372.2|8370.7|8378.3|8367.3|8378.5|8372.9|8371.9|8366.9|828
1659042000000|2022-07-28 21:00:00|8378.5|8367.5|8376.3|8365.3|8380.8|8369.8|8375.3|8364.3|168
1659042300000|2022-07-28 21:05:00|8377.1|8366.1|8378.4|8367.4|8382.1|8371.1|8376.6|8365.6|80
1659042600000|2022-07-28 21:10:00|8377.5|8366.5|8378.5|8368.6|8382.3|8371.3|8375.9|8366.4|349
1659042900000|2022-07-28 21:15:00|8378.3|8368.9|8377|8368.8|8379.8|8370|8376.8|8367.1|237
1659043200000|2022-07-28 21:20:00|8377.3|8367.8|8378.3|8367.3|8381.1|8370.1|8376|8366.1|177
1659043500000|2022-07-28 21:25:00|8377.8|8367.8|8376.6|8367.4|8379|8369.5|8375.6|8366.7|207
1659043800000|2022-07-28 21:30:00|8376.2|8367.5|8375.4|8369.9|8378.4|8370.5|8374.2|8365.1|337
1659044100000|2022-07-28 21:35:00|8375.3|8368.2|8375.4|8368.9|8381.7|8370.7|8373.7|8364|252
1659044400000|2022-07-28 21:40:00|8374.8|8369.1|8375.9|8367.9|8380.5|8370|8373.1|8365.8|436
1659044700000|2022-07-28 21:45:00|8375.2|8368.2|8374.9|8368.1|8375.8|8369.5|8372.4|8366.8|1026
1659045000000|2022-07-28 21:50:00|8374.8|8368|8373.8|8368.2|8375.5|8369.1|8373|8366.8|1202
1659045300000|2022-07-28 21:55:00|8373.7|8368.3|8376|8369.9|8377.6|8370.3|8372.9|8366.4|1395
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8375.1|8372|8379.7|8372.7|8373.4|8367.9|1176
1659045900000|2022-07-28 22:05:00|8375|8372.1|8379|8376.2|8379.6|8376.5|8374.2|8371|1346
1659046200000|2022-07-28 22:10:00|8379.2|8376.1|8376.6|8372.6|8382.2|8379.1|8375.2|8372.2|1149
1659046500000|2022-07-28 22:15:00|8376.3|8373.4|8376.7|8375.2|8377.2|8375.3|8374.3|8372.1|317
1659046800000|2022-07-28 22:20:00|8376.8|8375.3|8377.2|8375.7|8377.7|8376|8376.2|8374.5|189
1659047100000|2022-07-28 22:25:00|8377.6|8375.4|8376.3|8374.8|8377.6|8375.8|8376.1|8374.6|147
1659047400000|2022-07-28 22:30:00|8376.4|8374.9|8375|8372.8|8376.8|8374.9|8374.6|8372.4|235
1659047700000|2022-07-28 22:35:00|8374.7|8373.2|8374.7|8373.2|8375.6|8374.1|8374.5|8372.8|208
1659048000000|2022-07-28 22:40:00|8374.8|8373.3|8374.3|8372.8|8375.1|8373.5|8373.8|8372.1|153
1659048300000|2022-07-28 22:45:00|8374.4|8372.9|8373.9|8372.4|8375.1|8373.6|8373.6|8371.9|160
1659048600000|2022-07-28 22:50:00|8373.8|8372.3|8375.7|8374.2|8376.4|8374.4|8373.8|8371.8|213
1659048900000|2022-07-28 22:55:00|8375.8|8374.3|8373.6|8372.1|8376|8374.3|8372.6|8370.9|208
1659049200000|2022-07-28 23:00:00|8373.5|8372|8373.4|8371.9|8375|8373.2|8372.8|8370.8|289
1659049500000|2022-07-28 23:05:00|8373.5|8372|8374.5|8373|8374.6|8373|8373.1|8371.2|234
1659049800000|2022-07-28 23:10:00|8374.6|8373.1|8374.9|8372.6|8375.1|8373.3|8373.8|8372.3|181
1659050100000|2022-07-28 23:15:00|8374.5|8373|8374.2|8372.7|8374.8|8373.3|8373.9|8372.4|185
1659050400000|2022-07-28 23:20:00|8374.3|8372.8|8374.3|8372.8|8374.7|8373.2|8373.9|8372.4|213
1659050700000|2022-07-28 23:25:00|8374.1|8372.6|8374.8|8373.3|8374.8|8373.3|8373.5|8372|420
1659051000000|2022-07-28 23:30:00|8374.7|8373.2|8373.4|8371.9|8374.8|8373.3|8373.1|8371.6|322
1659051300000|2022-07-28 23:35:00|8373.5|8372|8373.6|8372.1|8373.7|8372.2|8372.9|8371.4|283
1659051600000|2022-07-28 23:40:00|8373.5|8372|8373.4|8371.9|8374|8372.5|8373.4|8371.9|228
1659051900000|2022-07-28 23:45:00|8373.5|8372|8373.7|8372.2|8374.1|8372.6|8373.1|8371.6|255
1659052200000|2022-07-28 23:50:00|8373.8|8372.3|8374|8372.5|8374.2|8372.7|8373.5|8372|301
1659052500000|2022-07-28 23:55:00|8374.1|8372.6|8373.6|8372.1|8374.8|8373.3|8373.5|8372|265
1658966400000|2022-07-28 00:00:00|8391.7|8390.2|8393.6|8392.1|8393.6|8392.3|8390.3|8388.8|627
1658966700000|2022-07-28 00:05:00|8393.5|8392|8393.9|8392.4|8394.3|8392.8|8391|8389.8|585
1658967000000|2022-07-28 00:10:00|8393.8|8392.3|8392.4|8390.9|8394.2|8392.8|8390.8|8389.5|465
1658967300000|2022-07-28 00:15:00|8392.5|8391|8390.9|8389.4|8393.2|8392.1|8390.6|8389.1|597
1658967600000|2022-07-28 00:20:00|8391.2|8389.7|8389.1|8387.6|8391.2|8389.7|8387.6|8386.3|519
1658967900000|2022-07-28 00:25:00|8388.9|8387.4|8388.9|8387.4|8389.5|8388.3|8386.9|8385.5|345
1658968200000|2022-07-28 00:30:00|8388.8|8387.3|8388.1|8386.6|8389.3|8387.8|8387.7|8386.4|415
1658968500000|2022-07-28 00:35:00|8388|8386.5|8387.6|8386.1|8388.5|8387.4|8387.2|8385.5|434
1658968800000|2022-07-28 00:40:00|8387.5|8386|8385|8384.1|8388.1|8387|8385|8383.8|479
1658969100000|2022-07-28 00:45:00|8385.1|8384.2|8384.7|8383.2|8385.9|8384.8|8384.5|8383.2|374
1658969400000|2022-07-28 00:50:00|8384.6|8383.1|8386.2|8384.7|8387.4|8385.9|8384|8382.7|614
1658969700000|2022-07-28 00:55:00|8386.1|8384.6|8385.5|8384|8386.9|8385.6|8385|8383.6|528
1658970000000|2022-07-28 01:00:00|8385.7|8384.2|8384|8382.5|8386.1|8384.6|8382.8|8381.3|667
1658970300000|2022-07-28 01:05:00|8383.8|8382.3|8385.9|8384.4|8386.4|8384.9|8382.5|8381|609
1658970600000|2022-07-28 01:10:00|8385.8|8384.3|8385.8|8384.3|8386.7|8385.2|8384.3|8383.1|604
1658970900000|2022-07-28 01:15:00|8385.9|8384.4|8388.2|8386.7|8389.2|8387.7|8385.3|8383.8|502
1658971200000|2022-07-28 01:20:00|8388.1|8386.6|8388.6|8387.1|8389.6|8388.1|8387.5|8386.2|551
1658971500000|2022-07-28 01:25:00|8388.7|8387.2|8383.6|8382.7|8389.5|8388|8382.1|8380.9|628
1658971800000|2022-07-28 01:30:00|8383.8|8382.3|8382.9|8381.4|8385.6|8384.3|8382.3|8380.8|818
1658972100000|2022-07-28 01:35:00|8382.8|8381.3|8385.1|8383.6|8388.3|8386.8|8382|8380.5|869
1658972400000|2022-07-28 01:40:00|8385.2|8383.7|8386.2|8384.7|8387.3|8385.8|8384.7|8383.2|781
1658972700000|2022-07-28 01:45:00|8386.3|8384.8|8385.7|8384.2|8387.2|8385.7|8385.6|8384.1|794
1658973000000|2022-07-28 01:50:00|8385.8|8384.3|8386.2|8384.7|8387.7|8386.2|8384.7|8383.5|509
1658973300000|2022-07-28 01:55:00|8386.1|8384.6|8388.5|8387|8389.1|8387.8|8385.3|8383.8|468
1658973600000|2022-07-28 02:00:00|8388.4|8386.9|8386.2|8384.7|8389.4|8388.1|8386|8384.7|548
1658973900000|2022-07-28 02:05:00|8386.3|8384.8|8387.7|8386.2|8387.8|8386.5|8385.8|8384.5|401
1658974200000|2022-07-28 02:10:00|8387.8|8386.3|8387.3|8385.8|8389.1|8387.6|8387.1|8385.7|379
1658974500000|2022-07-28 02:15:00|8387.4|8385.9|8387.9|8386.4|8388.6|8387.2|8386.9|8385.7|370
1658974800000|2022-07-28 02:20:00|8388|8386.5|8387.6|8386.1|8388.2|8386.7|8386.9|8385.5|397
1658975100000|2022-07-28 02:25:00|8387.7|8386.2|8386.1|8384.6|8388|8386.5|8386.1|8384.6|421
1658975400000|2022-07-28 02:30:00|8386.2|8384.7|8386.7|8385.2|8387.7|8386.2|8385.8|8384.3|461
1658975700000|2022-07-28 02:35:00|8386.8|8385.3|8387.8|8386.3|8387.9|8386.4|8385|8383.5|408
1658976000000|2022-07-28 02:40:00|8387.7|8386.2|8386.6|8385.1|8387.8|8386.3|8386|8384.5|297
1658976300000|2022-07-28 02:45:00|8386.7|8385.2|8385.9|8384.4|8386.9|8385.4|8385.6|8384.1|241
1658976600000|2022-07-28 02:50:00|8385.8|8384.3|8387.2|8385.7|8387.9|8386.4|8385.4|8383.9|320
1658976900000|2022-07-28 02:55:00|8387.3|8385.8|8386.7|8385.2|8387.3|8385.8|8386.1|8384.9|174
1658977200000|2022-07-28 03:00:00|8386.8|8385.3|8388.3|8386.8|8389.4|8388.2|8386.6|8385.2|400
1658977500000|2022-07-28 03:05:00|8388.2|8386.7|8387.8|8386.9|8388.8|8387.6|8386.4|8385.3|338
1658977800000|2022-07-28 03:10:00|8387.7|8386.8|8389.9|8388.4|8390.2|8388.7|8387.7|8386.3|344
1658978100000|2022-07-28 03:15:00|8389.8|8388.3|8390.2|8389.3|8390.4|8389.3|8389.6|8388.3|227
1658978400000|2022-07-28 03:20:00|8390.1|8389.2|8390.8|8389.3|8391.1|8389.8|8389.9|8388.6|192
1658978700000|2022-07-28 03:25:00|8390.6|8389.1|8391.4|8389.9|8391.7|8390.4|8390.2|8389|253
1658979000000|2022-07-28 03:30:00|8391.5|8390|8391.9|8390.4|8392.2|8391|8391|8389.8|264
1658979300000|2022-07-28 03:35:00|8392|8390.5|8392.2|8391.3|8392.8|8391.5|8391.4|8390.1|235
1658979600000|2022-07-28 03:40:00|8392.3|8391.4|8393.9|8392.4|8394.1|8392.6|8392.2|8391|261
1658979900000|2022-07-28 03:45:00|8393.8|8392.3|8393.1|8391.6|8394.2|8392.7|8392.4|8391.2|330
1658980200000|2022-07-28 03:50:00|8392.7|8391.8|8393.9|8392.4|8394.1|8392.8|8392.7|8391.5|229
1658980500000|2022-07-28 03:55:00|8394|8392.5|8393.6|8392.1|8394|8392.6|8392.3|8391|237
1658980800000|2022-07-28 04:00:00|8393.5|8392|8395.1|8393.6|8395.3|8393.9|8393.3|8392|261
1658981100000|2022-07-28 04:05:00|8394.9|8394|8394.8|8393.3|8395.3|8394.1|8394.2|8392.8|280
1658981400000|2022-07-28 04:10:00|8394.7|8393.2|8394.6|8393.1|8395|8393.7|8393.6|8392.3|274
1658981700000|2022-07-28 04:15:00|8394.5|8393|8394.7|8393.2|8394.7|8393.2|8392.5|8391.4|349
1658982000000|2022-07-28 04:20:00|8394.4|8392.9|8393|8391.5|8394.6|8393.1|8392.9|8391.4|219
1658982300000|2022-07-28 04:25:00|8392.9|8391.4|8393.1|8391.6|8394|8392.5|8392.2|8390.7|322
1658982600000|2022-07-28 04:30:00|8393.2|8391.7|8392.3|8390.8|8400.8|8399.3|8392.1|8390.8|950
1658982900000|2022-07-28 04:35:00|8392.4|8390.9|8390.7|8389.2|8393|8391.7|8390.1|8388.9|462
1658983200000|2022-07-28 04:40:00|8390.8|8389.3|8392|8390.5|8392.1|8390.6|8389.9|8388.7|359
1658983500000|2022-07-28 04:45:00|8392.1|8390.6|8391.9|8390.4|8392.1|8390.8|8390.9|8389.4|265
1658983800000|2022-07-28 04:50:00|8391.8|8390.3|8392.4|8390.9|8392.6|8391.4|8391.7|8390.3|177
1658984100000|2022-07-28 04:55:00|8392.2|8390.7|8390.9|8389.4|8392.8|8391.6|8389.7|8388.4|325
1658984400000|2022-07-28 05:00:00|8391|8389.5|8393.7|8392.2|8394.1|8392.9|8390.5|8389.2|361
1658984700000|2022-07-28 05:05:00|8393.8|8392.3|8394.3|8392.8|8394.6|8393.5|8393.5|8392|278
1658985000000|2022-07-28 05:10:00|8394.4|8392.9|8392.1|8390.6|8394.4|8393.2|8391.5|8390.2|285
1658985300000|2022-07-28 05:15:00|8391.8|8390.9|8390.5|8389|8392.5|8391.1|8390.5|8389|279
1658985600000|2022-07-28 05:20:00|8390.2|8389.3|8390.2|8388.7|8391.4|8390.2|8389.8|8388.5|191
1658985900000|2022-07-28 05:25:00|8390.1|8388.6|8391.1|8390.2|8391.9|8390.5|8389.3|8388.1|224
1658986200000|2022-07-28 05:30:00|8391.2|8390.3|8391.7|8390.2|8392.3|8391.1|8390.6|8389.4|355
1658986500000|2022-07-28 05:35:00|8391.8|8390.3|8392.1|8391.2|8393|8391.8|8391.2|8390|238
1658986800000|2022-07-28 05:40:00|8392|8391.1|8393.5|8392|8394.2|8393|8391.9|8390.4|343
1658987100000|2022-07-28 05:45:00|8393.4|8391.9|8392.6|8391.1|8393.7|8392.5|8391.7|8390.3|361
1658987400000|2022-07-28 05:50:00|8392.4|8391.5|8396.4|8395.5|8396.4|8395.5|8391.7|8390.7|493
1658987700000|2022-07-28 05:55:00|8396.3|8395.4|8394.1|8392.6|8396.7|8395.4|8393.5|8392.3|496
1658988000000|2022-07-28 06:00:00|8393.6|8392.1|8393.8|8392.3|8394.4|8393.5|8391.6|8390.6|679
1658988300000|2022-07-28 06:05:00|8394|8392.5|8396.5|8395|8396.8|8395.8|8392|8391.1|771
1658988600000|2022-07-28 06:10:00|8396.2|8395.3|8396.5|8395.6|8396.9|8395.9|8395.1|8394|683
1658988900000|2022-07-28 06:15:00|8396.7|8395.8|8399.7|8398.2|8400.8|8399.6|8395.4|8394.1|806
1658989200000|2022-07-28 06:20:00|8399.6|8398.1|8401.7|8400.2|8402.7|8401.5|8398.8|8397.7|720
1658989500000|2022-07-28 06:25:00|8401.8|8400.3|8402.4|8400.9|8403.1|8401.8|8400.4|8399.3|519
1658989800000|2022-07-28 06:30:00|8402.3|8400.8|8400.3|8399.4|8404.5|8403.3|8400.3|8399.2|829
1658990100000|2022-07-28 06:35:00|8400.4|8399.5|8395.7|8394.8|8400.7|8399.8|8395.4|8394.3|698
1658990400000|2022-07-28 06:40:00|8395.9|8395|8397.4|8395.9|8398.8|8397.6|8395.6|8394.5|602
1658990700000|2022-07-28 06:45:00|8397.3|8395.8|8396.1|8394.6|8397.8|8396.8|8394.3|8393|903
1658991000000|2022-07-28 06:50:00|8395.8|8394.9|8393.9|8393|8396.3|8395.3|8392.6|8391.5|848
1658991300000|2022-07-28 06:55:00|8393.5|8392.6|8394.9|8393.4|8396.3|8395|8390.4|8389.1|947
1658991600000|2022-07-28 07:00:00|8394.7|8393.2|8388.1|8386.6|8395.2|8393.7|8386.1|8384.9|1138
1658991900000|2022-07-28 07:05:00|8387.8|8386.9|8389.8|8388.9|8391.3|8390.3|8387|8385.8|1046
1658992200000|2022-07-28 07:10:00|8390.1|8388.6|8387.4|8385.9|8392.3|8391.1|8386.5|8385.3|993
1658992500000|2022-07-28 07:15:00|8387.5|8386|8382.4|8380.9|8388.5|8387.6|8382.1|8380.8|919
1658992800000|2022-07-28 07:20:00|8382.5|8381|8379.7|8378.2|8385.5|8384.4|8379.2|8378.1|999
1658993100000|2022-07-28 07:25:00|8379.8|8378.3|8380.2|8378.7|8381.6|8380.7|8378.2|8377.1|903
1658993400000|2022-07-28 07:30:00|8379.9|8379|8382.3|8381.4|8383.1|8381.8|8376.7|8375.4|1058
1658993700000|2022-07-28 07:35:00|8382.4|8380.9|8379.3|8377.8|8382.5|8381.2|8377.3|8376.2|742
1658994000000|2022-07-28 07:40:00|8379.4|8377.9|8376.1|8375.2|8380.5|8379.3|8375.5|8374.3|945
1658994300000|2022-07-28 07:45:00|8376.4|8374.9|8374.3|8372.8|8377.5|8376.4|8373.2|8372.1|865
1658994600000|2022-07-28 07:50:00|8374.1|8373.2|8377.1|8376.2|8377.6|8376.6|8373.6|8372.4|751
1658994900000|2022-07-28 07:55:00|8377.5|8376|8381.1|8379.6|8382|8380.9|8376|8375|804
1658995200000|2022-07-28 08:00:00|8381.2|8380.3|8372.2|8371.3|8382.7|8381.8|8371.1|8369.9|1051
1658995500000|2022-07-28 08:05:00|8372.3|8371.4|8375.5|8374|8376.7|8375.5|8370.2|8369|933
1658995800000|2022-07-28 08:10:00|8375.3|8374.4|8372.5|8371.6|8375.7|8374.4|8369.7|8368.4|760
1658996100000|2022-07-28 08:15:00|8372.8|8371.3|8377.5|8376|8377.8|8376.7|8372.2|8371|781
1658996400000|2022-07-28 08:20:00|8377.4|8375.9|8376.1|8374.6|8377.6|8376.4|8374.4|8373.1|817
1658996700000|2022-07-28 08:25:00|8376.2|8374.7|8378.6|8377.1|8378.8|8377.6|8374.2|8373.1|701
1658997000000|2022-07-28 08:30:00|8378.5|8377|8377.5|8376.6|8379|8377.5|8376|8374.7|744
1658997300000|2022-07-28 08:35:00|8377.6|8376.7|8376.1|8375.2|8377.9|8376.8|8375|8373.8|762
1658997600000|2022-07-28 08:40:00|8376|8375.1|8381.8|8380.3|8381.8|8380.6|8376|8374.9|845
1658997900000|2022-07-28 08:45:00|8381.7|8380.2|8384.1|8383.2|8384.2|8383.3|8379.9|8378.7|722
1658998200000|2022-07-28 08:50:00|8384|8383.1|8380.8|8379.9|8385.6|8384.4|8380|8378.8|821
1658998500000|2022-07-28 08:55:00|8381.2|8379.7|8384.6|8383.1|8385.5|8384.3|8380.4|8379.3|676
1658998800000|2022-07-28 09:00:00|8384.3|8382.8|8380.3|8378.8|8384.3|8383|8376|8374.6|941
1658999100000|2022-07-28 09:05:00|8380.4|8378.9|8380.3|8378.8|8381.1|8379.9|8377.5|8376.4|830
1658999400000|2022-07-28 09:10:00|8380.4|8378.9|8377.8|8376.9|8382|8380.8|8377.6|8376.4|777
1658999700000|2022-07-28 09:15:00|8377.9|8377|8383.3|8382.4|8383.3|8382.4|8376.5|8375.3|809
1659000000000|2022-07-28 09:20:00|8383.6|8382.1|8381.5|8380.6|8385.2|8384.1|8380.6|8379.4|691
1659000300000|2022-07-28 09:25:00|8381.6|8380.7|8385.8|8384.3|8386.6|8385.5|8380.7|8379.7|658
1659000600000|2022-07-28 09:30:00|8385.9|8384.4|8384.7|8383.8|8388.2|8387.1|8383.3|8382.2|620
1659000900000|2022-07-28 09:35:00|8384.8|8383.9|8385.4|8384.5|8386.2|8385.3|8383.7|8382.5|619
1659001200000|2022-07-28 09:40:00|8385.5|8384.6|8383|8382.1|8385.5|8384.6|8382.4|8381.3|541
1659001500000|2022-07-28 09:45:00|8383.1|8382.2|8378.2|8377.3|8383.4|8382.2|8378|8376.6|733
1659001800000|2022-07-28 09:50:00|8378.5|8377|8374.6|8373.1|8379|8377.9|8374.2|8372.9|904
1659002100000|2022-07-28 09:55:00|8374.5|8373|8371.8|8370.3|8374.6|8373.4|8369.8|8368.7|1092
1659002400000|2022-07-28 10:00:00|8371.7|8370.2|8372.7|8371.8|8372.7|8371.8|8369.2|8368.1|1047
1659002700000|2022-07-28 10:05:00|8372.5|8371.6|8372.9|8372|8375.6|8374.7|8371.6|8370.5|845
1659003000000|2022-07-28 10:10:00|8373.2|8371.7|8373.9|8373|8375.1|8374|8371.3|8370.1|758
1659003300000|2022-07-28 10:15:00|8374.1|8373.2|8374.1|8373.2|8379.6|8378.7|8373.9|8372.9|722
1659003600000|2022-07-28 10:20:00|8374|8373.1|8373.8|8372.9|8375.1|8374|8371.9|8370.8|744
1659003900000|2022-07-28 10:25:00|8373.9|8373|8371.3|8369.8|8374.3|8373.1|8369.6|8368.4|768
1659004200000|2022-07-28 10:30:00|8371.4|8369.9|8369.8|8368.9|8372.6|8371.3|8369.2|8368|713
1659004500000|2022-07-28 10:35:00|8369.7|8368.8|8369.3|8368.4|8370.4|8369.4|8369|8367.7|562
1659004800000|2022-07-28 10:40:00|8369.4|8368.5|8367.6|8366.7|8369.8|8368.8|8367.2|8366|768
1659005100000|2022-07-28 10:45:00|8367.5|8366.6|8360.6|8359.1|8367.9|8366.7|8359.9|8358.6|1118
1659005400000|2022-07-28 10:50:00|8360.3|8359.4|8362.1|8361.2|8362.9|8361.7|8359.2|8357.7|854
1659005700000|2022-07-28 10:55:00|8362.2|8361.3|8363.2|8362.3|8364.1|8363|8360.7|8359.6|769
1659006000000|2022-07-28 11:00:00|8363.3|8362.4|8360.8|8359.3|8364.5|8363.3|8360.4|8359.2|819
1659006300000|2022-07-28 11:05:00|8360.9|8359.4|8359.6|8358.7|8361.6|8360.1|8354.6|8353.3|779
1659006600000|2022-07-28 11:10:00|8359.8|8358.9|8360.4|8359.5|8362.9|8361.7|8358.1|8356.9|610
1659006900000|2022-07-28 11:15:00|8360.2|8359.3|8363|8362.1|8364|8363|8360.2|8359.1|675
1659007200000|2022-07-28 11:20:00|8363.2|8362.3|8362.4|8361.5|8364|8362.9|8361.4|8360.5|687
1659007500000|2022-07-28 11:25:00|8362.3|8361.4|8361.6|8360.7|8363.6|8362.5|8360.4|8359.5|552
1659007800000|2022-07-28 11:30:00|8361.7|8360.8|8358.5|8357.6|8362.5|8361.4|8357.6|8356.7|552
1659008100000|2022-07-28 11:35:00|8358.6|8357.7|8358.4|8357.5|8360.4|8359.4|8357.1|8356.2|524
1659008400000|2022-07-28 11:40:00|8358.3|8357.4|8357.2|8356.3|8359.7|8358.8|8356.8|8355.7|504
1659008700000|2022-07-28 11:45:00|8357.3|8356.4|8352.6|8351.7|8358.5|8357.6|8352.5|8351.3|543
1659009000000|2022-07-28 11:50:00|8352.4|8351.5|8352.4|8351.5|8353.7|8352.3|8350.4|8349.4|820
1659009300000|2022-07-28 11:55:00|8352.5|8351.6|8348.4|8346.9|8353.1|8352|8346.3|8345.2|892
1659009600000|2022-07-28 12:00:00|8348.3|8346.8|8351.4|8350.5|8353|8351.9|8347.1|8345.9|997
1659009900000|2022-07-28 12:05:00|8351.3|8350.4|8358|8357.1|8358.8|8357.7|8351.1|8349.9|946
1659010200000|2022-07-28 12:10:00|8358.1|8357.2|8359.1|8357.6|8361.6|8360.7|8356|8354.8|769
1659010500000|2022-07-28 12:15:00|8358.9|8358|8363.2|8362.3|8363.9|8362.9|8358.9|8357.9|806
1659010800000|2022-07-28 12:20:00|8363.5|8362|8361|8360.1|8364.9|8363.7|8360|8359.1|1012
1659011100000|2022-07-28 12:25:00|8360.6|8359.7|8364.3|8359.9|8365.7|8364.2|8359.8|8358.9|892
1659011400000|2022-07-28 12:30:00|8364.9|8359.8|8367.2|8365.7|8371.8|8368.1|8361.2|8357.3|1626
1659011700000|2022-07-28 12:35:00|8367.3|8365.8|8365.6|8364.1|8368.7|8367.5|8363.6|8362.4|1265
1659012000000|2022-07-28 12:40:00|8365.7|8364.2|8366.8|8365.9|8368|8366.7|8361.8|8360.6|1202
1659012300000|2022-07-28 12:45:00|8366.9|8366|8371.6|8370.7|8372.2|8371.3|8366.7|8365.7|870
1659012600000|2022-07-28 12:50:00|8371.5|8370.6|8372.4|8371.5|8373.3|8372.4|8370.7|8369.7|840
1659012900000|2022-07-28 12:55:00|8372.3|8371.4|8373.1|8372.2|8377|8376|8371.8|8370.9|969
1659013200000|2022-07-28 13:00:00|8373.5|8372.6|8374.6|8373.1|8375.8|8374.6|8369.2|8368|1068
1659013500000|2022-07-28 13:05:00|8374.7|8373.2|8370.4|8368.9|8375.3|8374|8369.9|8368.6|867
1659013800000|2022-07-28 13:10:00|8370.5|8369|8368.3|8367.4|8370.9|8369.7|8366.8|8365.6|914
1659014100000|2022-07-28 13:15:00|8368.4|8367.5|8364.1|8363.2|8372.2|8371.3|8362.7|8361.6|1105
1659014400000|2022-07-28 13:20:00|8364|8363.1|8359.7|8358.8|8364.7|8363.5|8358.2|8357.3|1148
1659014700000|2022-07-28 13:25:00|8359.6|8358.7|8363.3|8362.4|8363.8|8362.9|8359.6|8358.7|949
1659015000000|2022-07-28 13:30:00|8363.2|8362.3|8361.1|8359.6|8365|8363.8|8359|8358|1190
1659015300000|2022-07-28 13:35:00|8360.8|8359.9|8365.4|8364.5|8366.1|8364.9|8360.8|8359.6|1106
1659015600000|2022-07-28 13:40:00|8365.6|8364.7|8366.5|8365|8367.9|8367|8363.2|8362.3|1268
1659015900000|2022-07-28 13:45:00|8366.1|8365.2|8359.1|8358.2|8366.2|8365.2|8356.7|8355.7|1273
1659016200000|2022-07-28 13:50:00|8359.2|8358.3|8358.4|8357.5|8361.9|8360.8|8357.6|8356.4|1152
1659016500000|2022-07-28 13:55:00|8358.3|8357.4|8365.1|8364.2|8365.3|8364.4|8355.9|8354.9|1298
1659016800000|2022-07-28 14:00:00|8365.5|8364|8366.1|8365.2|8368.7|8367.5|8363.6|8362.4|1206
1659017100000|2022-07-28 14:05:00|8366.5|8365|8373.7|8372.8|8373.8|8372.9|8366|8365|999
1659017400000|2022-07-28 14:10:00|8374.4|8373.5|8376.6|8375.7|8378.7|8377.8|8372.7|8371.4|918
1659017700000|2022-07-28 14:15:00|8376.9|8375.4|8382.5|8381.6|8382.7|8381.6|8374.1|8373.2|996
1659018000000|2022-07-28 14:20:00|8382.7|8381.8|8381.5|8380.6|8383.5|8382.5|8379.3|8378.4|1005
1659018300000|2022-07-28 14:25:00|8381.6|8380.7|8383|8381.5|8388.3|8387.1|8381.5|8380.4|886
1659018600000|2022-07-28 14:30:00|8382.8|8381.3|8380.9|8380|8383.9|8382.7|8380.3|8379.1|1046
1659018900000|2022-07-28 14:35:00|8380.8|8379.9|8380.8|8379.9|8381.8|8380.8|8378.7|8377.6|952
1659019200000|2022-07-28 14:40:00|8381.1|8379.6|8390.1|8388.6|8390.2|8389|8380.5|8379.4|819
1659019500000|2022-07-28 14:45:00|8389.7|8388.8|8387.1|8386.2|8392.3|8391.2|8386.9|8386|875
1659019800000|2022-07-28 14:50:00|8387|8386.1|8376.5|8375.6|8387.3|8386.4|8376.3|8375.4|855
1659020100000|2022-07-28 14:55:00|8376.4|8375.5|8373.5|8372.6|8376.6|8375.5|8369.6|8368.7|1114
1659020400000|2022-07-28 15:00:00|8373.6|8372.7|8378|8377.1|8378.1|8377.2|8371.7|8370.8|937
1659020700000|2022-07-28 15:05:00|8377.8|8376.9|8378.8|8377.9|8379.8|8378.6|8376.3|8375.4|705
1659021000000|2022-07-28 15:10:00|8378.9|8378|8377.9|8377|8380.1|8379.2|8376.5|8375.2|762
1659021300000|2022-07-28 15:15:00|8378.2|8376.7|8379.1|8378.2|8379.7|8378.8|8377|8375.9|675
1659021600000|2022-07-28 15:20:00|8379|8378.1|8383.8|8382.9|8384.1|8383.2|8378.8|8377.9|626
1659021900000|2022-07-28 15:25:00|8383.6|8382.7|8380.9|8380|8383.6|8382.7|8378.8|8377.7|809
1659022200000|2022-07-28 15:30:00|8380.8|8379.9|8380|8379.1|8382|8380.8|8378.3|8377.3|693
1659022500000|2022-07-28 15:35:00|8380.1|8379.2|8386.8|8385.9|8387.4|8386.5|8379.3|8378.1|694
1659022800000|2022-07-28 15:40:00|8386.7|8385.8|8384.5|8383|8387.4|8386.5|8383.5|8382.6|609
1659023100000|2022-07-28 15:45:00|8384.4|8382.9|8382.6|8381.7|8385.2|8384.2|8382.2|8381.1|565
1659023400000|2022-07-28 15:50:00|8382.5|8381.6|8378.3|8377.4|8383.1|8382.1|8377.8|8376.6|530
1659023700000|2022-07-28 15:55:00|8378.5|8377.6|8383|8382.1|8383.1|8382.2|8378.5|8377.6|624
1659024000000|2022-07-28 16:00:00|8382.7|8381.8|8378.4|8377.5|8383.1|8382.2|8378.1|8377.2|707
1659024300000|2022-07-28 16:05:00|8378.3|8377.4|8381.3|8380.4|8381.7|8380.8|8377.9|8376.6|475
1659024600000|2022-07-28 16:10:00|8381.2|8380.3|8381|8379.5|8381.5|8380.6|8379.7|8378.8|469
1659024900000|2022-07-28 16:15:00|8380.7|8379.8|8377.8|8376.9|8380.9|8379.9|8377.5|8376.6|564
1659025200000|2022-07-28 16:20:00|8377.9|8377|8376.4|8374.9|8379|8378.1|8375.8|8374.7|366
1659025500000|2022-07-28 16:25:00|8376.1|8375.2|8375.9|8375|8376.4|8375.5|8374.8|8373.9|370
1659025800000|2022-07-28 16:30:00|8376|8375.1|8373.3|8372.4|8376.5|8375.3|8373.1|8372|516
1659026100000|2022-07-28 16:35:00|8373.4|8372.5|8373.9|8373|8375.4|8374.3|8372.2|8371.3|563
1659026400000|2022-07-28 16:40:00|8374|8373.1|8372.9|8372|8375.1|8374|8372.5|8371.4|476
1659026700000|2022-07-28 16:45:00|8373|8372.1|8373.6|8372.7|8374.3|8373.4|8372.4|8371.3|356
1659027000000|2022-07-28 16:50:00|8373.7|8372.8|8374|8373.1|8376.4|8375.5|8373.6|8372.7|393
1659027300000|2022-07-28 16:55:00|8373.9|8373|8374.4|8373.5|8375.2|8374.3|8372.6|8371.7|469
1659027600000|2022-07-28 17:00:00|8374.3|8373.4|8373.5|8372.6|8374.8|8373.6|8372.2|8371.1|639
1659027900000|2022-07-28 17:05:00|8373.8|8372.3|8373.2|8372.3|8374.5|8373.5|8372.8|8371.9|497
1659028200000|2022-07-28 17:10:00|8373|8372.1|8371|8370.1|8373.6|8372.6|8370.7|8369.6|349
1659028500000|2022-07-28 17:15:00|8370.9|8370|8371.1|8370.2|8371.6|8370.5|8370.5|8369.4|330
1659028800000|2022-07-28 17:20:00|8370.9|8370|8370|8369.1|8371.3|8370.2|8369.7|8368.5|346
1659029100000|2022-07-28 17:25:00|8369.9|8369|8369.5|8368.6|8370.1|8369.2|8369.2|8368.2|276
1659029400000|2022-07-28 17:30:00|8369.4|8368.5|8367.8|8366.9|8369.7|8368.8|8367.7|8366.7|294
1659029700000|2022-07-28 17:35:00|8367.7|8366.8|8369.2|8368.3|8370|8368.9|8367.6|8366.6|291
1659030000000|2022-07-28 17:40:00|8369.3|8368.4|8369.6|8368.7|8370.1|8368.9|8368.6|8367.6|287
1659030300000|2022-07-28 17:45:00|8369.5|8368.6|8369.1|8368.2|8370.2|8369.3|8368.6|8367.4|341
1659030600000|2022-07-28 17:50:00|8369|8368.1|8367.9|8367|8370.2|8369.2|8366.9|8366|276
1659030900000|2022-07-28 17:55:00|8368.1|8367.2|8370.7|8369.8|8371|8370|8368.1|8367.2|368
1659031200000|2022-07-28 18:00:00|8370.6|8369.7|8370.7|8369.8|8372|8371.1|8369.9|8368.8|470
1659031500000|2022-07-28 18:05:00|8370.6|8369.7|8371.4|8370.5|8371.9|8370.8|8370.2|8369.1|381
1659031800000|2022-07-28 18:10:00|8371.5|8370.6|8372.2|8371.3|8372.7|8371.6|8371.3|8370.4|276
1659032100000|2022-07-28 18:15:00|8372.1|8371.2|8374.5|8373.6|8374.6|8373.7|8371.5|8370.6|398
1659032400000|2022-07-28 18:20:00|8374.4|8373.5|8374.8|8373.9|8375.3|8374.3|8373.4|8372.5|334
1659032700000|2022-07-28 18:25:00|8374.9|8374|8375.6|8374.7|8375.8|8374.9|8374.5|8373.6|193
1659033000000|2022-07-28 18:30:00|8375.7|8374.8|8375.4|8374.5|8376.1|8375.2|8374.3|8373.4|332
1659033300000|2022-07-28 18:35:00|8375.3|8374.4|8375.3|8374.4|8376.8|8375.7|8374.6|8373.5|427
1659033600000|2022-07-28 18:40:00|8375.1|8374.2|8377.5|8376.6|8378|8377.1|8374.9|8373.9|394
1659033900000|2022-07-28 18:45:00|8377.6|8376.7|8378.6|8377.7|8379.3|8378.4|8377.2|8376.3|322
1659034200000|2022-07-28 18:50:00|8378.7|8377.8|8377.6|8376.7|8379.1|8378.2|8377.4|8376.5|356
1659034500000|2022-07-28 18:55:00|8377.5|8376.6|8375.9|8375|8377.6|8376.7|8375.7|8374.8|505
1659034800000|2022-07-28 19:00:00|8376|8375.1|8374.3|8373.4|8377|8376.1|8374.1|8373.2|396
1659035100000|2022-07-28 19:05:00|8374.4|8373.5|8375.2|8374.3|8376.9|8375.9|8374.1|8373.2|448
1659035400000|2022-07-28 19:10:00|8375.1|8374.2|8376.8|8375.9|8377.2|8376|8374.6|8373.5|443
1659035700000|2022-07-28 19:15:00|8376.7|8375.8|8376.3|8375.4|8377.2|8376.3|8375.8|8374.9|335
1659036000000|2022-07-28 19:20:00|8376.4|8375.5|8375.4|8374.5|8376.9|8375.9|8375.2|8374.3|352
1659036300000|2022-07-28 19:25:00|8375.5|8374.6|8374.6|8373.7|8375.9|8375|8374.1|8372.8|327
1659036600000|2022-07-28 19:30:00|8374.8|8373.3|8372.7|8371.8|8375.4|8374.2|8372.4|8371.1|480
1659036900000|2022-07-28 19:35:00|8372.6|8371.7|8372.5|8371.6|8373.5|8372.5|8371.6|8370.5|334
1659037200000|2022-07-28 19:40:00|8372.6|8371.7|8372|8371.1|8373.5|8372.6|8371.9|8370.8|331
1659037500000|2022-07-28 19:45:00|8372.1|8371.2|8372.1|8371.2|8373.6|8372.6|8371.8|8370.7|335
1659037800000|2022-07-28 19:50:00|8371.9|8371|8373.1|8372.2|8375.3|8374.3|8371.6|8370.5|418
1659038100000|2022-07-28 19:55:00|8373|8372.1|8372.9|8372|8373.9|8372.9|8372.7|8371.5|306
1659038400000|2022-07-28 20:00:00|8373|8372.1|8372.3|8370.8|8374.6|8373.6|8371.6|8370.4|423
1659038700000|2022-07-28 20:05:00|8372.2|8370.7|8372.8|8371.3|8373.2|8372|8371.6|8370.4|329
1659039000000|2022-07-28 20:10:00|8372.7|8371.2|8373.1|8371.6|8373.2|8372|8371.7|8370.6|275
1659039300000|2022-07-28 20:15:00|8373|8371.5|8373.1|8371.6|8373.1|8371.9|8371.8|8370.2|181
1659039600000|2022-07-28 20:20:00|8372.8|8371.9|8371.8|8370.9|8373.1|8372.1|8371.5|8370.3|225
1659039900000|2022-07-28 20:25:00|8371.9|8371|8370|8368.5|8372|8371.1|8370|8368.5|209
1659040200000|2022-07-28 20:30:00|8370.1|8368.6|8369.5|8368|8371.1|8369.8|8369.5|8368|309
1659040500000|2022-07-28 20:35:00|8369.6|8368.1|8372.1|8370.6|8372.6|8371.4|8368.9|8367.6|381
1659040800000|2022-07-28 20:40:00|8372|8370.5|8371.3|8369.8|8373.8|8372.6|8371.2|8369.7|350
1659041100000|2022-07-28 20:45:00|8371.4|8369.9|8371.4|8369.9|8372.6|8371.1|8370.4|8369|311
1659041400000|2022-07-28 20:50:00|8371.3|8369.8|8372.3|8370.8|8372.7|8371.1|8370.7|8369|324
1659041700000|2022-07-28 20:55:00|8372.2|8370.7|8378.3|8367.3|8378.5|8372.9|8371.9|8366.9|828
1659042000000|2022-07-28 21:00:00|8378.5|8367.5|8376.3|8365.3|8380.8|8369.8|8375.3|8364.3|168
1659042300000|2022-07-28 21:05:00|8377.1|8366.1|8378.4|8367.4|8382.1|8371.1|8376.6|8365.6|80
1659042600000|2022-07-28 21:10:00|8377.5|8366.5|8378.5|8368.6|8382.3|8371.3|8375.9|8366.4|349
1659042900000|2022-07-28 21:15:00|8378.3|8368.9|8377|8368.8|8379.8|8370|8376.8|8367.1|237
1659043200000|2022-07-28 21:20:00|8377.3|8367.8|8378.3|8367.3|8381.1|8370.1|8376|8366.1|177
1659043500000|2022-07-28 21:25:00|8377.8|8367.8|8376.6|8367.4|8379|8369.5|8375.6|8366.7|207
1659043800000|2022-07-28 21:30:00|8376.2|8367.5|8375.4|8369.9|8378.4|8370.5|8374.2|8365.1|337
1659044100000|2022-07-28 21:35:00|8375.3|8368.2|8375.4|8368.9|8381.7|8370.7|8373.7|8364|252
1659044400000|2022-07-28 21:40:00|8374.8|8369.1|8375.9|8367.9|8380.5|8370|8373.1|8365.8|436
1659044700000|2022-07-28 21:45:00|8375.2|8368.2|8374.9|8368.1|8375.8|8369.5|8372.4|8366.8|1026
1659045000000|2022-07-28 21:50:00|8374.8|8368|8373.8|8368.2|8375.5|8369.1|8373|8366.8|1202
1659045300000|2022-07-28 21:55:00|8373.7|8368.3|8376|8369.9|8377.6|8370.3|8372.9|8366.4|1395
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8375.1|8372|8379.7|8372.7|8373.4|8367.9|1176
1659045900000|2022-07-28 22:05:00|8375|8372.1|8379|8376.2|8379.6|8376.5|8374.2|8371|1346
1659046200000|2022-07-28 22:10:00|8379.2|8376.1|8376.6|8372.6|8382.2|8379.1|8375.2|8372.2|1149
1659046500000|2022-07-28 22:15:00|8376.3|8373.4|8376.7|8375.2|8377.2|8375.3|8374.3|8372.1|317
1659046800000|2022-07-28 22:20:00|8376.8|8375.3|8377.2|8375.7|8377.7|8376|8376.2|8374.5|189
1659047100000|2022-07-28 22:25:00|8377.6|8375.4|8376.3|8374.8|8377.6|8375.8|8376.1|8374.6|147
1659047400000|2022-07-28 22:30:00|8376.4|8374.9|8375|8372.8|8376.8|8374.9|8374.6|8372.4|235
1659047700000|2022-07-28 22:35:00|8374.7|8373.2|8374.7|8373.2|8375.6|8374.1|8374.5|8372.8|208
1659048000000|2022-07-28 22:40:00|8374.8|8373.3|8374.3|8372.8|8375.1|8373.5|8373.8|8372.1|153
1659048300000|2022-07-28 22:45:00|8374.4|8372.9|8373.9|8372.4|8375.1|8373.6|8373.6|8371.9|160
1659048600000|2022-07-28 22:50:00|8373.8|8372.3|8375.7|8374.2|8376.4|8374.4|8373.8|8371.8|213
1659048900000|2022-07-28 22:55:00|8375.8|8374.3|8373.6|8372.1|8376|8374.3|8372.6|8370.9|208
1659049200000|2022-07-28 23:00:00|8373.5|8372|8373.4|8371.9|8375|8373.2|8372.8|8370.8|289
1659049500000|2022-07-28 23:05:00|8373.5|8372|8374.5|8373|8374.6|8373|8373.1|8371.2|234
1659049800000|2022-07-28 23:10:00|8374.6|8373.1|8374.9|8372.6|8375.1|8373.3|8373.8|8372.3|181
1659050100000|2022-07-28 23:15:00|8374.5|8373|8374.2|8372.7|8374.8|8373.3|8373.9|8372.4|185
1659050400000|2022-07-28 23:20:00|8374.3|8372.8|8374.3|8372.8|8374.7|8373.2|8373.9|8372.4|213
1659050700000|2022-07-28 23:25:00|8374.1|8372.6|8374.8|8373.3|8374.8|8373.3|8373.5|8372|420
1659051000000|2022-07-28 23:30:00|8374.7|8373.2|8373.4|8371.9|8374.8|8373.3|8373.1|8371.6|322
1659051300000|2022-07-28 23:35:00|8373.5|8372|8373.6|8372.1|8373.7|8372.2|8372.9|8371.4|283
1659051600000|2022-07-28 23:40:00|8373.5|8372|8373.4|8371.9|8374|8372.5|8373.4|8371.9|228
1659051900000|2022-07-28 23:45:00|8373.5|8372|8373.7|8372.2|8374.1|8372.6|8373.1|8371.6|255
1659052200000|2022-07-28 23:50:00|8373.8|8372.3|8374|8372.5|8374.2|8372.7|8373.5|8372|301
1659052500000|2022-07-28 23:55:00|8374.1|8372.6|8373.6|8372.1|8374.8|8373.3|8373.5|8372|265
1659052800000|2022-07-29 00:00:00|8373.8|8372.3|8376|8374.5|8376|8374.7|8373.8|8372.3|610
1659053100000|2022-07-29 00:05:00|8376.1|8374.6|8374.2|8372.7|8376.9|8375.4|8374.1|8372.6|392
1659053400000|2022-07-29 00:10:00|8374.1|8372.6|8375.2|8373.7|8375.5|8374.4|8373.3|8371.9|621
1659053700000|2022-07-29 00:15:00|8375.3|8373.8|8377.3|8375.8|8377.9|8376.4|8374.8|8373.3|459
1659054000000|2022-07-29 00:20:00|8377.2|8375.7|8378.4|8376.9|8378.5|8377.3|8377|8375.5|262
1659054300000|2022-07-29 00:25:00|8378.3|8376.8|8377.7|8376.2|8378.5|8377|8376.4|8375.2|395
1659054600000|2022-07-29 00:30:00|8377.6|8376.1|8377.6|8376.1|8378.2|8376.7|8376.6|8375.3|503
1659054900000|2022-07-29 00:35:00|8377.5|8376|8377.3|8375.8|8378.2|8376.7|8376.9|8375.5|327
1659055200000|2022-07-29 00:40:00|8377.4|8375.9|8378.8|8377.3|8379|8377.8|8377|8375.7|295
1659055500000|2022-07-29 00:45:00|8378.5|8377|8378.3|8376.8|8378.8|8377.5|8377.1|8376.1|326
1659055800000|2022-07-29 00:50:00|8378.2|8376.7|8379.2|8377.7|8379.6|8378.4|8377.8|8376.6|515
1659056100000|2022-07-29 00:55:00|8379.1|8377.6|8377.7|8376.2|8380.1|8378.3|8376.9|8375.4|519
1659056400000|2022-07-29 01:00:00|8377.8|8376.3|8379|8377.5|8379.3|8377.9|8377|8375.7|348
1659056700000|2022-07-29 01:05:00|8379.1|8377.6|8378.2|8376.7|8379.2|8377.8|8377.9|8376.5|411
1659057000000|2022-07-29 01:10:00|8378.1|8376.6|8374.8|8373.3|8378.4|8376.9|8374.6|8373.1|551
1659057300000|2022-07-29 01:15:00|8374.7|8373.2|8378|8376.5|8378.6|8377.4|8374.7|8373.2|643
1659057600000|2022-07-29 01:20:00|8377.9|8376.4|8379.3|8377.8|8380.6|8379.3|8377.9|8376.4|546
1659057900000|2022-07-29 01:25:00|8379.4|8377.9|8378.5|8377|8379.8|8378.3|8378.4|8376.9|239
1659058200000|2022-07-29 01:30:00|8378.6|8377.1|8380.1|8378.6|8380.1|8378.8|8377.9|8376.7|295
1659058500000|2022-07-29 01:35:00|8380.2|8378.7|8380.4|8378.9|8381.7|8380.4|8379.9|8378.6|341
1659058800000|2022-07-29 01:40:00|8380.5|8379|8380.1|8378.6|8383.2|8381.9|8379.8|8378.6|405
1659059100000|2022-07-29 01:45:00|8380.2|8378.7|8379.8|8378.3|8380.9|8379.6|8379.1|8377.9|391
1659059400000|2022-07-29 01:50:00|8379.4|8378.5|8380.1|8378.6|8381.3|8380.1|8379.3|8378|345
1659059700000|2022-07-29 01:55:00|8380.2|8378.7|8378.9|8378|8380.7|8379.5|8378.9|8377.9|375
1659060000000|2022-07-29 02:00:00|8379.2|8377.7|8379.6|8378.1|8381.1|8380|8379|8377.7|311
1659060300000|2022-07-29 02:05:00|8379.5|8378|8379.8|8378.3|8380.1|8378.9|8379.3|8378|184
1659060600000|2022-07-29 02:10:00|8379.9|8378.4|8380|8378.5|8380.1|8379.1|8379.3|8378.2|208
1659060900000|2022-07-29 02:15:00|8380.1|8378.6|8377.4|8375.9|8380.2|8378.7|8377.1|8375.9|201
1659061200000|2022-07-29 02:20:00|8377.3|8375.8|8378.3|8376.8|8379|8377.7|8377|8375.7|294
1659061500000|2022-07-29 02:25:00|8378.4|8376.9|8377|8375.5|8378.6|8377.1|8376.5|8375.3|238
1659061800000|2022-07-29 02:30:00|8377.2|8375.7|8377.8|8376.9|8378.2|8377.2|8376.9|8375.5|311
1659062100000|2022-07-29 02:35:00|8377.9|8377|8377.9|8376.4|8378.3|8377|8376.9|8375.8|303
1659062400000|2022-07-29 02:40:00|8378|8376.5|8378.8|8377.3|8378.9|8377.6|8377.4|8376.2|316
1659062700000|2022-07-29 02:45:00|8378.9|8377.4|8380.8|8379.3|8380.8|8379.6|8378.7|8377.2|384
1659063000000|2022-07-29 02:50:00|8380.9|8379.4|8380|8379.1|8381|8379.8|8379.8|8378.5|250
1659063300000|2022-07-29 02:55:00|8380.3|8378.8|8379.4|8378.5|8380.4|8379.5|8379.1|8377.9|321
1659063600000|2022-07-29 03:00:00|8379.3|8378.4|8379|8377.5|8379.7|8378.6|8378|8377.1|419
1659063900000|2022-07-29 03:05:00|8378.7|8377.8|8377.8|8376.3|8380|8378.6|8377.8|8376.3|823
1659064200000|2022-07-29 03:10:00|8377.9|8376.4|8378.7|8377.2|8380.9|8379.4|8377.3|8375.8|980
1659064500000|2022-07-29 03:15:00|8378.8|8377.3|8378.5|8377.6|8379.9|8378.5|8378.3|8376.8|592
1659064800000|2022-07-29 03:20:00|8378.8|8377.3|8379.2|8377.7|8380.7|8379.2|8378.3|8377|661
1659065100000|2022-07-29 03:25:00|8379.1|8377.6|8380.2|8378.7|8380.3|8378.9|8378.4|8377.2|347
1659065400000|2022-07-29 03:30:00|8380.3|8378.8|8378.4|8376.9|8380.9|8379.7|8378.3|8376.8|451
1659065700000|2022-07-29 03:35:00|8378.5|8377|8379.6|8378.1|8379.7|8378.3|8377.8|8376.6|319
1659066000000|2022-07-29 03:40:00|8379.4|8378.5|8379.4|8377.9|8379.8|8378.8|8378.7|8377.6|334
1659066300000|2022-07-29 03:45:00|8379.2|8378.3|8380.2|8378.7|8381.5|8380.2|8379|8377.8|380
1659066600000|2022-07-29 03:50:00|8380.3|8378.8|8383.7|8382.2|8383.8|8382.3|8379.7|8378.2|919
1659066900000|2022-07-29 03:55:00|8383.6|8382.1|8379.2|8377.7|8383.6|8382.1|8378.3|8376.8|743
1659067200000|2022-07-29 04:00:00|8379.1|8377.6|8378.9|8377.4|8380.2|8378.7|8378|8376.5|628
1659067500000|2022-07-29 04:05:00|8379|8377.5|8377.4|8375.9|8379.7|8378.2|8377.4|8375.9|599
1659067800000|2022-07-29 04:10:00|8377.5|8376|8378.7|8377.2|8379.5|8378.1|8377.2|8375.7|498
1659068100000|2022-07-29 04:15:00|8378.6|8377.1|8376.6|8375.1|8378.9|8377.6|8376.2|8375|374
1659068400000|2022-07-29 04:20:00|8376.5|8375|8376.3|8374.8|8376.7|8375.5|8374.4|8373.2|504
1659068700000|2022-07-29 04:25:00|8376.4|8374.9|8378|8376.5|8378.1|8376.6|8375.5|8374.2|431
1659069000000|2022-07-29 04:30:00|8377.8|8376.3|8378.5|8377|8378.6|8377.4|8377.3|8375.9|363
1659069300000|2022-07-29 04:35:00|8378.4|8376.9|8379|8378.1|8379.6|8378.3|8377.5|8376.2|352
1659069600000|2022-07-29 04:40:00|8378.9|8378|8379.3|8377.8|8379.8|8378.5|8378|8377|258
1659069900000|2022-07-29 04:45:00|8379|8378.1|8378.2|8376.7|8379.4|8378.1|8377.2|8376.1|268
1659070200000|2022-07-29 04:50:00|8378.1|8376.6|8378.8|8377.3|8379|8377.9|8376.6|8375.5|318
1659070500000|2022-07-29 04:55:00|8378.9|8377.4|8377.3|8375.8|8379.2|8377.9|8376.9|8375.8|231
1659070800000|2022-07-29 05:00:00|8377.2|8375.7|8377.8|8376.3|8379.1|8377.6|8376.7|8375.2|379
1659071100000|2022-07-29 05:05:00|8377.9|8376.4|8377.5|8376.6|8378.9|8377.5|8376.6|8375.3|364
1659071400000|2022-07-29 05:10:00|8377.8|8376.3|8378.4|8376.9|8378.6|8377.3|8377.4|8376.2|297
1659071700000|2022-07-29 05:15:00|8378.5|8377|8377|8375.5|8379|8377.7|8376.7|8375.4|304
1659072000000|2022-07-29 05:20:00|8377.1|8375.6|8374.9|8373.4|8379.1|8377.6|8374.6|8373.1|886
1659072300000|2022-07-29 05:25:00|8374.7|8373.2|8376|8374.5|8376.3|8375|8374.4|8373|576
1659072600000|2022-07-29 05:30:00|8375.9|8374.4|8376.1|8374.6|8377.5|8376.1|8375.4|8374|504
1659072900000|2022-07-29 05:35:00|8376.2|8374.7|8375.6|8374.1|8377.3|8376.1|8375.4|8374.1|468
1659073200000|2022-07-29 05:40:00|8375.8|8374.3|8377.3|8375.8|8377.9|8376.5|8375.3|8374.1|375
1659073500000|2022-07-29 05:45:00|8377.2|8375.7|8380.5|8379|8380.6|8379.2|8377|8375.7|510
1659073800000|2022-07-29 05:50:00|8380.4|8378.9|8381|8379.5|8381.7|8380.2|8378.9|8377.7|450
1659074100000|2022-07-29 05:55:00|8381.1|8379.6|8374.2|8372.7|8381.4|8380.2|8373.7|8372.1|499
1659074400000|2022-07-29 06:00:00|8374|8372.5|8375.6|8374.1|8378.7|8377.2|8373.9|8372.4|859
1659074700000|2022-07-29 06:05:00|8375.5|8374|8377.5|8376|8377.9|8376.8|8374.3|8373.2|748
1659075000000|2022-07-29 06:10:00|8377.4|8375.9|8378.8|8377.3|8379.7|8378.6|8375.8|8374.6|791
1659075300000|2022-07-29 06:15:00|8378.7|8377.2|8378.3|8377.4|8379.8|8378.7|8377|8375.9|615
1659075600000|2022-07-29 06:20:00|8378.4|8377.5|8383|8382.1|8383.9|8382.6|8378.3|8377.2|600
1659075900000|2022-07-29 06:25:00|8383.3|8381.8|8384.7|8383.8|8386.1|8385|8382|8380.5|1153
1659076200000|2022-07-29 06:30:00|8384.6|8383.7|8382.4|8381.5|8387.5|8386.3|8381.1|8379.9|1150
1659076500000|2022-07-29 06:35:00|8382.3|8381.4|8377.1|8375.6|8382.9|8381.6|8373.5|8372|894
1659076800000|2022-07-29 06:40:00|8377|8375.5|8373.4|8371.9|8377.4|8376.1|8372.9|8371.4|753
1659077100000|2022-07-29 06:45:00|8373.3|8371.8|8373.1|8372.2|8375.2|8373.9|8370.8|8369.7|998
1659077400000|2022-07-29 06:50:00|8373.4|8371.9|8372.8|8371.9|8374.3|8373.1|8369.5|8368.2|778
1659077700000|2022-07-29 06:55:00|8372.7|8371.8|8369.8|8368.3|8374.6|8373.2|8369.3|8368.1|817
1659078000000|2022-07-29 07:00:00|8369.7|8368.2|8372.8|8371.3|8376|8374.8|8369.7|8368.2|1035
1659078300000|2022-07-29 07:05:00|8372.6|8371.7|8375.7|8374.2|8377.1|8376.2|8371.6|8370.6|1005
1659078600000|2022-07-29 07:10:00|8375.8|8374.3|8378.9|8377.4|8379.7|8378.5|8374.2|8373|1002
1659078900000|2022-07-29 07:15:00|8378.7|8377.8|8382.7|8381.2|8384.1|8382.9|8378.3|8377.1|922
1659079200000|2022-07-29 07:20:00|8382.8|8381.3|8376.3|8375.4|8383.2|8382|8375.7|8374.5|1019
1659079500000|2022-07-29 07:25:00|8376.2|8375.3|8374.7|8373.2|8376.8|8375.8|8373.1|8371.7|1037
1659079800000|2022-07-29 07:30:00|8374.8|8373.3|8380.1|8379.2|8380.4|8379.2|8374.4|8373.3|870
1659080100000|2022-07-29 07:35:00|8380.2|8379.3|8381.8|8380.9|8382.9|8381.9|8379.3|8378.1|883
1659080400000|2022-07-29 07:40:00|8382.1|8380.6|8375.5|8374|8383|8381.9|8375.4|8373.9|941
1659080700000|2022-07-29 07:45:00|8375.7|8374.2|8378|8377.1|8378.7|8377.5|8375|8373.6|786
1659081000000|2022-07-29 07:50:00|8378.1|8377.2|8380.2|8378.7|8380.7|8379.4|8376.6|8375.6|772
1659081300000|2022-07-29 07:55:00|8380.3|8378.8|8381.2|8379.7|8382.5|8381|8378.7|8377.6|673
1659081600000|2022-07-29 08:00:00|8381.3|8379.8|8388.8|8387.9|8389.4|8388.5|8380.7|8379.3|877
1659081900000|2022-07-29 08:05:00|8388.7|8387.8|8390.5|8389.6|8391.9|8390.9|8386|8384.9|816
1659082200000|2022-07-29 08:10:00|8390.3|8389.4|8389.9|8389|8391.5|8390.4|8388.8|8387.5|805
1659082500000|2022-07-29 08:15:00|8390.2|8388.7|8390.9|8390|8393.9|8392.7|8387.1|8385.9|931
1659082800000|2022-07-29 08:20:00|8391|8390.1|8395|8393.5|8395.1|8394|8390.8|8389.7|793
1659083100000|2022-07-29 08:25:00|8394.9|8394|8390.2|8388.7|8396|8394.9|8388.9|8387.4|1032
1659083400000|2022-07-29 08:30:00|8390.3|8388.8|8389.5|8388|8393|8391.6|8388.6|8387.3|890
1659083700000|2022-07-29 08:35:00|8389.1|8388.2|8395.7|8394.8|8396.5|8395.4|8388.6|8387.5|781
1659084000000|2022-07-29 08:40:00|8395.9|8395|8398.7|8397.2|8401.9|8400.6|8395.3|8394.2|902
1659084300000|2022-07-29 08:45:00|8398.4|8397.5|8398.8|8397.9|8401.7|8400.4|8397.7|8396.6|891
1659084600000|2022-07-29 08:50:00|8398.9|8398|8402.2|8400.7|8402.3|8401.2|8398|8397|769
1659084900000|2022-07-29 08:55:00|8401.8|8400.9|8401|8398.2|8405.6|8404.6|8398.1|8396.6|710
1659085200000|2022-07-29 09:00:00|8400.6|8398|8401.3|8399.8|8404|8402.8|8398.5|8397|1041
1659085500000|2022-07-29 09:05:00|8401.1|8400.2|8400.9|8400|8401.8|8400.7|8398.1|8396.9|820
1659085800000|2022-07-29 09:10:00|8401.3|8399.8|8397|8396.1|8404|8403.1|8396.3|8395.1|833
1659086100000|2022-07-29 09:15:00|8397.1|8396.2|8396.3|8394.8|8398|8397.1|8395.4|8394.2|522
1659086400000|2022-07-29 09:20:00|8396.2|8394.7|8393.9|8393|8396.3|8395.1|8389.3|8388.1|826
1659086700000|2022-07-29 09:25:00|8393.6|8392.7|8393.3|8391.8|8394.8|8393.6|8392.2|8391|691
1659087000000|2022-07-29 09:30:00|8393|8392.1|8398.2|8396.7|8399.5|8398.3|8392.9|8391.7|663
1659087300000|2022-07-29 09:35:00|8397.7|8396.8|8394.8|8393.9|8398.5|8397.2|8394.6|8393.4|700
1659087600000|2022-07-29 09:40:00|8394.9|8394|8392|8390.5|8395.3|8394|8391|8389.7|593
1659087900000|2022-07-29 09:45:00|8392.1|8390.6|8394.2|8392.7|8396|8395.1|8391.5|8390.4|590
1659088200000|2022-07-29 09:50:00|8394.1|8392.6|8393.4|8392.5|8395.7|8394.5|8391.1|8389.9|570
1659088500000|2022-07-29 09:55:00|8393.3|8392.4|8398|8396.5|8400|8398.6|8393.3|8392.4|901
1659088800000|2022-07-29 10:00:00|8397.7|8396.8|8397.4|8396.5|8398.8|8397.7|8395.8|8394.7|768
1659089100000|2022-07-29 10:05:00|8397.5|8396.6|8397.3|8396.4|8400|8398.9|8397|8395.9|682
1659089400000|2022-07-29 10:10:00|8397.2|8396.3|8401.5|8400.6|8402|8400.7|8396.6|8395.6|795
1659089700000|2022-07-29 10:15:00|8401.4|8400.5|8400.2|8399.3|8402.9|8401.8|8399.7|8398.8|738
1659090000000|2022-07-29 10:20:00|8400.3|8399.4|8399.9|8399|8401.9|8400.7|8397.7|8396.8|595
1659090300000|2022-07-29 10:25:00|8400.3|8398.8|8400.3|8399.4|8401.2|8400.1|8397.2|8396|628
1659090600000|2022-07-29 10:30:00|8400.4|8399.5|8407.2|8406.3|8407.5|8406.4|8400.3|8399.1|606
1659090900000|2022-07-29 10:35:00|8407.1|8406.2|8409.4|8408.5|8410.4|8409.5|8406.7|8405.8|613
1659091200000|2022-07-29 10:40:00|8409.5|8408.6|8410.9|8410|8413|8411.9|8409.4|8408.3|782
1659091500000|2022-07-29 10:45:00|8410.8|8409.9|8411.6|8410.7|8414|8412.7|8410.6|8409.5|643
1659091800000|2022-07-29 10:50:00|8411.5|8410.6|8409.8|8408.9|8414.7|8413.5|8409.1|8408.2|726
1659092100000|2022-07-29 10:55:00|8409.7|8408.8|8406.7|8405.8|8409.8|8408.8|8403.6|8402.5|774
1659092400000|2022-07-29 11:00:00|8406.6|8405.7|8402.7|8401.8|8408.6|8407.7|8402.6|8401.7|698
1659092700000|2022-07-29 11:05:00|8402.8|8401.9|8398.9|8398|8404|8402.8|8397.9|8396.9|557
1659093000000|2022-07-29 11:10:00|8398.8|8397.9|8397.4|8396.5|8399.5|8398.5|8394.9|8393.8|468
1659093300000|2022-07-29 11:15:00|8397.5|8396.6|8396.2|8395.3|8397.5|8396.6|8393.7|8392.5|678
1659093600000|2022-07-29 11:20:00|8396.1|8395.2|8397.9|8397|8399.1|8398.2|8396|8395.1|515
1659093900000|2022-07-29 11:25:00|8397.8|8396.9|8400.3|8399.4|8401.4|8400.2|8397.8|8396.9|501
1659094200000|2022-07-29 11:30:00|8400.4|8399.5|8398.8|8397.9|8400.9|8399.7|8397.4|8396.5|694
1659094500000|2022-07-29 11:35:00|8399|8398.1|8399.8|8398.9|8399.9|8399|8396.7|8395.6|544
1659094800000|2022-07-29 11:40:00|8399.9|8399|8400.3|8398.8|8401.7|8400.5|8399.5|8398.6|685
1659095100000|2022-07-29 11:45:00|8400.4|8398.9|8403.8|8402.9|8404.4|8403.2|8399.3|8398.4|644
1659095400000|2022-07-29 11:50:00|8403.9|8403|8403.2|8402.3|8408|8407.1|8402.6|8401.4|814
1659095700000|2022-07-29 11:55:00|8403.4|8402.5|8400.5|8399|8405.5|8404.6|8400.2|8398.9|772
1659096000000|2022-07-29 12:00:00|8400.6|8399.1|8402.1|8401.2|8404|8402.8|8398.5|8397.4|783
1659096300000|2022-07-29 12:05:00|8402|8401.1|8403.4|8401.9|8404|8402.7|8400.3|8399.3|697
1659096600000|2022-07-29 12:10:00|8403.3|8401.8|8399.7|8398.8|8403.3|8402|8397.1|8396.2|823
1659096900000|2022-07-29 12:15:00|8399.6|8398.7|8398.4|8397.5|8400.6|8399.2|8395.8|8394.5|779
1659097200000|2022-07-29 12:20:00|8398.3|8397.4|8403.1|8402.2|8404.2|8403.1|8398.1|8397.1|885
1659097500000|2022-07-29 12:25:00|8402.8|8401.9|8402.6|8398.4|8404.5|8403.2|8400.8|8398.2|664
1659097800000|2022-07-29 12:30:00|8402.4|8398.7|8402.8|8401.3|8409.9|8408.4|8399.2|8395.6|1538
1659098100000|2022-07-29 12:35:00|8403|8401.5|8403.9|8402.4|8404.4|8403.2|8401.5|8400.4|1148
1659098400000|2022-07-29 12:40:00|8404.3|8402.8|8405.6|8404.1|8406.5|8405.4|8402.3|8401.3|1055
1659098700000|2022-07-29 12:45:00|8405.4|8404.5|8403.8|8402.3|8406.5|8405.4|8401.7|8400.5|990
1659099000000|2022-07-29 12:50:00|8403.4|8402.5|8403.5|8402|8405.6|8404.4|8402.3|8401.2|974
1659099300000|2022-07-29 12:55:00|8403.6|8402.1|8400.9|8400|8405.5|8404.3|8400.7|8399.8|786
1659099600000|2022-07-29 13:00:00|8400.8|8399.9|8399|8397.5|8401.8|8400.9|8396.7|8395.8|1032
1659099900000|2022-07-29 13:05:00|8398.9|8398|8398.5|8397.6|8401.2|8400.1|8398.5|8397.3|1036
1659100200000|2022-07-29 13:10:00|8398.6|8397.7|8404.9|8404|8405.8|8404.9|8396|8394.9|892
1659100500000|2022-07-29 13:15:00|8405|8404.1|8410.1|8409.2|8411.5|8410.5|8402.8|8401.9|946
1659100800000|2022-07-29 13:20:00|8410|8409.1|8411.1|8409.6|8412.2|8411.1|8408.7|8407.6|910
1659101100000|2022-07-29 13:25:00|8411|8409.5|8408.4|8407.5|8412.6|8411.4|8407.9|8406.6|993
1659101400000|2022-07-29 13:30:00|8408.5|8407.6|8409.2|8407.7|8410.5|8409.4|8406|8404.7|1113
1659101700000|2022-07-29 13:35:00|8409.3|8407.8|8411.2|8410.3|8413.1|8412.2|8408.7|8407.6|838
1659102000000|2022-07-29 13:40:00|8411.3|8410.4|8411.3|8409.8|8412.1|8410.8|8408|8406.7|1034
1659102300000|2022-07-29 13:45:00|8411.2|8409.7|8412.3|8410.8|8414.7|8413.5|8409.1|8407.8|1145
1659102600000|2022-07-29 13:50:00|8412.2|8411.3|8411.3|8410.4|8414.4|8413.5|8410.8|8409.9|786
1659102900000|2022-07-29 13:55:00|8411.1|8410.2|8414|8412.5|8415.3|8414.1|8410.8|8409.9|776
1659103200000|2022-07-29 14:00:00|8414.1|8412.6|8411.5|8410.6|8417.6|8414.1|8410.5|8408.3|1321
1659103500000|2022-07-29 14:05:00|8411.4|8410.5|8407.5|8406.6|8411.9|8411|8406|8405.1|1016
1659103800000|2022-07-29 14:10:00|8407.4|8406.5|8405.2|8404.3|8407.9|8406.8|8403.4|8402.5|869
1659104100000|2022-07-29 14:15:00|8405.1|8404.2|8406.1|8405.2|8408.1|8407.2|8403.8|8402.7|954
1659104400000|2022-07-29 14:20:00|8406.3|8405.4|8404.5|8403.6|8408|8407.1|8403.8|8402.8|951
1659104700000|2022-07-29 14:25:00|8404.7|8403.8|8407.9|8407|8408.3|8407.4|8404.5|8403.6|766
1659105000000|2022-07-29 14:30:00|8408|8407.1|8403.7|8402.8|8410.1|8409.1|8402.9|8401.8|911
1659105300000|2022-07-29 14:35:00|8403.8|8402.9|8400|8399.1|8405.4|8404.3|8397.8|8396.6|852
1659105600000|2022-07-29 14:40:00|8399.9|8399|8400.2|8399.3|8401.1|8400.1|8397.5|8396.4|909
1659105900000|2022-07-29 14:45:00|8400.1|8399.2|8389.4|8388.5|8400.9|8400|8388.9|8387.8|962
1659106200000|2022-07-29 14:50:00|8389.3|8388.4|8385.9|8384.4|8390.7|8389.6|8384.8|8383.7|1066
1659106500000|2022-07-29 14:55:00|8385.7|8384.2|8383.5|8382|8387|8385.8|8377.1|8376.2|1702
1659106800000|2022-07-29 15:00:00|8383.7|8382.2|8378.3|8377.4|8385|8383.5|8377.6|8376.3|1652
1659107100000|2022-07-29 15:05:00|8378.2|8377.3|8385.1|8383.6|8385.2|8383.8|8375.5|8374.4|1166
1659107400000|2022-07-29 15:10:00|8385.2|8383.7|8388|8387.1|8390.6|8389.2|8383.7|8382.6|1016
1659107700000|2022-07-29 15:15:00|8387.9|8387|8386.2|8385.3|8389.8|8388.6|8385|8383.7|965
1659108000000|2022-07-29 15:20:00|8386.3|8385.4|8383.2|8382.3|8386.7|8385.5|8381.5|8380.4|876
1659108300000|2022-07-29 15:25:00|8383.1|8382.2|8384.9|8384|8385.8|8384.6|8380.5|8379.4|827
1659108600000|2022-07-29 15:30:00|8385.1|8384.2|8383.4|8382.5|8386.6|8385.7|8382.7|8381.5|1031
1659108900000|2022-07-29 15:35:00|8383.5|8382.6|8385.1|8384.2|8386.4|8385.1|8383.5|8382.2|1048
1659109200000|2022-07-29 15:40:00|8385.4|8383.9|8383.2|8382.3|8385.5|8384.4|8381.4|8380.2|742
1659109500000|2022-07-29 15:45:00|8383.1|8382.2|8378.6|8377.7|8383.1|8382.2|8377.6|8376.7|645
1659109800000|2022-07-29 15:50:00|8378.8|8377.9|8377.1|8376.2|8379.4|8378.4|8376.7|8375.8|526
1659110100000|2022-07-29 15:55:00|8377.2|8376.3|8374.6|8373.7|8377.6|8376.6|8371.2|8370.3|618
1659110400000|2022-07-29 16:00:00|8374.5|8373.6|8374.4|8373.5|8377|8376|8372.4|8371.5|644
1659110700000|2022-07-29 16:05:00|8374.3|8373.4|8378.8|8377.9|8380.7|8379.8|8374.3|8373.4|537
1659111000000|2022-07-29 16:10:00|8378.6|8377.7|8380|8379.1|8384.2|8383.1|8378.4|8377.1|654
1659111300000|2022-07-29 16:15:00|8380.1|8379.2|8380.4|8379.5|8381.4|8380.3|8379.3|8378.4|441
1659111600000|2022-07-29 16:20:00|8380.5|8379.6|8378|8377.1|8381.3|8380|8375.9|8375|527
1659111900000|2022-07-29 16:25:00|8377.9|8377|8376.2|8375.3|8378.7|8377.7|8375.5|8374.6|519
1659112200000|2022-07-29 16:30:00|8376.1|8375.2|8373.8|8372.9|8376.6|8375.7|8373.7|8372.7|419
1659112500000|2022-07-29 16:35:00|8373.9|8373|8375.7|8374.8|8376.5|8375.6|8373.6|8372.6|562
1659112800000|2022-07-29 16:40:00|8375.8|8374.9|8375.7|8374.8|8376.4|8375.2|8373.8|8372.9|472
1659113100000|2022-07-29 16:45:00|8375.6|8374.7|8376.6|8375.7|8379|8377.8|8375.1|8374|480
1659113400000|2022-07-29 16:50:00|8376.7|8375.8|8379|8377.5|8380.3|8379.3|8376.6|8375.7|445
1659113700000|2022-07-29 16:55:00|8378.7|8377.8|8380.1|8379.2|8381.6|8380.5|8378.2|8377.1|424
1659114000000|2022-07-29 17:00:00|8379.9|8379|8383.4|8382.5|8383.6|8382.7|8379.9|8379|454
1659114300000|2022-07-29 17:05:00|8383.3|8382.4|8385.1|8384.2|8385.4|8384.3|8382.6|8381.7|411
1659114600000|2022-07-29 17:10:00|8385|8384.1|8384.7|8383.8|8385.4|8384.3|8383.5|8382.6|339
1659114900000|2022-07-29 17:15:00|8384.8|8383.9|8385.8|8384.9|8386.4|8385.1|8384.5|8383.6|313
1659115200000|2022-07-29 17:20:00|8385.7|8384.8|8385.9|8385|8386.5|8385.4|8384.9|8383.9|402
1659115500000|2022-07-29 17:25:00|8386|8385.1|8386.7|8385.8|8387.2|8386.3|8385.2|8384|332
1659115800000|2022-07-29 17:30:00|8386.6|8385.7|8391|8390.1|8391.2|8390.2|8386|8385.1|324
1659116100000|2022-07-29 17:35:00|8391.1|8390.2|8396.1|8395.2|8396.1|8395.2|8390.9|8389.7|455
1659116400000|2022-07-29 17:40:00|8396.5|8395|8398.5|8397.6|8399.3|8398.4|8395.6|8394.7|428
1659116700000|2022-07-29 17:45:00|8398.6|8397.7|8397.1|8396.2|8398.7|8397.8|8396.6|8395.5|332
1659117000000|2022-07-29 17:50:00|8397|8396.1|8394|8393.1|8398.1|8396.9|8393.9|8393|439
1659117300000|2022-07-29 17:55:00|8393.9|8393|8394.8|8393.9|8395.3|8394.2|8393.1|8392.2|416
1659117600000|2022-07-29 18:00:00|8394.7|8393.8|8394.5|8393.6|8396.3|8395.1|8393.7|8392.8|425
1659117900000|2022-07-29 18:05:00|8394.6|8393.7|8395.8|8394.9|8396.4|8395.5|8394.3|8393.2|275
1659118200000|2022-07-29 18:10:00|8395.9|8395|8394.4|8393.5|8396.8|8395.8|8394.2|8393|305
1659118500000|2022-07-29 18:15:00|8394.5|8393.6|8393.9|8393|8395.1|8394.2|8393|8392|248
1659118800000|2022-07-29 18:20:00|8394|8393.1|8394.2|8393.3|8396.3|8395.4|8393.7|8392.6|279
1659119100000|2022-07-29 18:25:00|8394.3|8393.4|8395.1|8394.2|8395.8|8394.9|8393.9|8393|240
1659119400000|2022-07-29 18:30:00|8395.2|8394.3|8395.7|8394.8|8396.4|8395.5|8394.8|8393.8|274
1659119700000|2022-07-29 18:35:00|8395.6|8394.7|8396|8394.5|8397.1|8395.8|8394.9|8394|200
1659120000000|2022-07-29 18:40:00|8396.1|8394.6|8394.4|8392.9|8396.2|8395.3|8393.5|8392.2|295
1659120300000|2022-07-29 18:45:00|8394|8393.1|8393.7|8392.8|8395.4|8394.5|8392.9|8391.8|345
1659120600000|2022-07-29 18:50:00|8393.6|8392.7|8394.1|8393.2|8394.9|8393.6|8392.8|8391.7|362
1659120900000|2022-07-29 18:55:00|8394|8393.1|8394.7|8393.8|8395.5|8394.3|8392.3|8391.1|549
1659121200000|2022-07-29 19:00:00|8394.8|8393.9|8393.7|8392.8|8394.9|8393.9|8393|8391.6|441
1659121500000|2022-07-29 19:05:00|8393.8|8392.9|8397.1|8395.6|8397.5|8396|8393.1|8391.9|380
1659121800000|2022-07-29 19:10:00|8397.2|8395.7|8397.9|8396.4|8399.6|8398.3|8395.8|8394.5|364
1659122100000|2022-07-29 19:15:00|8397.7|8396.2|8394.4|8392.9|8398.4|8396.9|8394.4|8392.9|329
1659122400000|2022-07-29 19:20:00|8394.5|8393|8395.6|8394.1|8395.7|8394.4|8394.2|8392.8|217
1659122700000|2022-07-29 19:25:00|8395.4|8393.9|8394.4|8392.9|8395.7|8394.4|8394.2|8392.7|259
1659123000000|2022-07-29 19:30:00|8394.2|8392.7|8395.3|8393.8|8396.4|8394.9|8394.2|8392.7|354
1659123300000|2022-07-29 19:35:00|8395.2|8393.7|8394.7|8393.2|8396.3|8394.8|8394|8392.6|406
1659123600000|2022-07-29 19:40:00|8394.6|8393.1|8394.3|8392.8|8395.2|8393.7|8393.9|8392.4|273
1659123900000|2022-07-29 19:45:00|8394.2|8392.7|8394.2|8392.7|8394.6|8393.1|8393.6|8392.1|256
1659124200000|2022-07-29 19:50:00|8394.4|8392.9|8393.2|8391.7|8394.6|8393.2|8392.4|8390.9|296
1659124500000|2022-07-29 19:55:00|8393.1|8391.6|8393.6|8392.1|8396.9|8395.4|8392.9|8391.4|522
1659124800000|2022-07-29 20:00:00|8394.1|8392.6|8393.3|8391.8|8394.5|8393|8392.5|8391|441
1659125100000|2022-07-29 20:05:00|8393.2|8391.7|8391.7|8390.2|8394.3|8392.8|8390.3|8389|306
1659125400000|2022-07-29 20:10:00|8391.8|8390.3|8393.6|8392.1|8393.7|8392.4|8390.9|8389.4|330
1659125700000|2022-07-29 20:15:00|8393.3|8391.8|8390.1|8388.6|8393.3|8391.8|8389.5|8388|362
1659126000000|2022-07-29 20:20:00|8390.2|8388.7|8394.4|8393.5|8394.9|8393.5|8390.1|8388.6|377
1659126300000|2022-07-29 20:25:00|8395.1|8393.6|8394.8|8393.3|8395.9|8394.7|8394.2|8392.7|336
1659126600000|2022-07-29 20:30:00|8394.7|8393.2|8393.6|8392.1|8394.9|8393.4|8393.3|8391.8|202
1659126900000|2022-07-29 20:35:00|8393.7|8392.2|8393.9|8392.4|8394.8|8393.3|8393.4|8391.9|153
1659127200000|2022-07-29 20:40:00|8393.8|8392.3|8395.5|8394|8395.9|8394.4|8393.3|8391.8|117
1659127500000|2022-07-29 20:45:00|8395.7|8394.2|8394.1|8392.6|8396.4|8394.9|8394.1|8392.6|396
1659127800000|2022-07-29 20:50:00|8394.5|8393|8394.7|8393.2|8399.6|8394.6|8393.3|8383.5|363
1659128100000|2022-07-29 20:55:00|8394.8|8393.3|8400.5|8392.1|8408.2|8397.2|8393.2|8388.4|426
1659297600000|2022-07-31 20:00:00|8397.8|8381.8|8396.5|8375.5|8397.8|8381.8|8396.5|8375.5|2
1659300600000|2022-07-31 20:50:00|8398.8|8377.8|8399.5|8378.5|8399.5|8378.5|8398.8|8377.8|3
1659301200000|2022-07-31 21:00:00|8405.3|8384.3|8403.4|8392.4|8410.1|8394.9|8399.2|8384.3|24
1659301500000|2022-07-31 21:05:00|8395.9|8384.9|8401.7|8390.7|8403.6|8392.6|8394.6|8383.6|143
1659301800000|2022-07-31 21:10:00|8398.5|8387.5|8401|8390|8403.7|8392.7|8397.5|8386.5|114
1659302100000|2022-07-31 21:15:00|8402.2|8391.2|8401.9|8390.9|8404.2|8393.2|8399.1|8388.1|178
1659302400000|2022-07-31 21:20:00|8401.8|8390.8|8401.8|8390.8|8404.7|8393.7|8399.3|8388.3|148
1659302700000|2022-07-31 21:25:00|8402.6|8391.6|8403.5|8392.5|8404.8|8393.8|8396.9|8385.9|218
1659303000000|2022-07-31 21:30:00|8403.3|8392.3|8398.5|8387.5|8403.8|8392.8|8394.9|8384.3|403
1659303300000|2022-07-31 21:35:00|8398.6|8387.6|8398.6|8387.6|8401.1|8390.1|8397|8386.7|208
1659303600000|2022-07-31 21:40:00|8398.7|8387.7|8398.8|8387.8|8400|8389|8395.5|8384.6|125
1659303900000|2022-07-31 21:45:00|8398.9|8387.9|8398.1|8387.1|8399.9|8388.9|8395|8385.7|118
1659304200000|2022-07-31 21:50:00|8398.2|8387.4|8398.7|8390.1|8400.7|8390.1|8395.4|8385.1|202
1659304500000|2022-07-31 21:55:00|8400.2|8392.6|8398.4|8387.4|8401.7|8392.6|8394.3|8383.3|371
1659304800000|2022-07-31 22:00:00|8397.3|8386.3|8397.5|8394|8402.2|8394.6|8395.5|8384.5|1045
1659305100000|2022-07-31 22:05:00|8397.1|8393.6|8396.1|8391.8|8398.3|8394.1|8395.6|8389.8|572
1659305400000|2022-07-31 22:10:00|8396|8391.7|8397.8|8390.6|8397.9|8392.1|8393.9|8388.5|786
1659305700000|2022-07-31 22:15:00|8396|8391.6|8401.7|8396.8|8402.8|8398.3|8395.8|8391|1265
1659306000000|2022-07-31 22:20:00|8401.8|8396.7|8399.8|8396|8402.8|8398.1|8397.3|8393.7|1119
1659306300000|2022-07-31 22:25:00|8399.9|8395.9|8399.8|8396.7|8401.9|8397.2|8398.4|8394.5|764
1659306600000|2022-07-31 22:30:00|8399.9|8396.5|8396.9|8393.9|8400|8396.6|8396.4|8392.9|776
1659306900000|2022-07-31 22:35:00|8396.8|8394|8398|8394.8|8398.8|8395.6|8396.4|8393.2|677
1659307200000|2022-07-31 22:40:00|8397.9|8394.7|8396.7|8393.6|8399.3|8396.4|8395.7|8393.2|800
1659307500000|2022-07-31 22:45:00|8396.9|8393.9|8396.1|8393.2|8397.9|8395.4|8395.5|8393|665
1659307800000|2022-07-31 22:50:00|8395.8|8393.4|8394.8|8392.1|8396.7|8394.3|8394.1|8391.4|579
1659308100000|2022-07-31 22:55:00|8395|8391.8|8393.5|8391.1|8395.7|8393|8393.1|8390.4|492
1659308400000|2022-07-31 23:00:00|8393.6|8391.2|8396.1|8394.6|8396.2|8394.7|8393|8391.2|311
1659308700000|2022-07-31 23:05:00|8396.2|8394.7|8394.4|8392.9|8396.2|8394.7|8394.1|8392.6|254
1659309000000|2022-07-31 23:10:00|8394.5|8393|8394.2|8392.7|8394.9|8393.3|8393.9|8392.4|293
1659309300000|2022-07-31 23:15:00|8394.1|8392.6|8394.4|8392.9|8395.4|8393.9|8393.7|8392.2|388
1659309600000|2022-07-31 23:20:00|8394.5|8393|8392.3|8390.8|8395.1|8393.6|8392.2|8390.7|423
1659309900000|2022-07-31 23:25:00|8392.7|8391.2|8391.1|8389.6|8392.9|8391.3|8391|8389.5|293
1659310200000|2022-07-31 23:30:00|8391.2|8389.7|8390.9|8389.4|8391.4|8389.9|8390.2|8388.7|413
1659310500000|2022-07-31 23:35:00|8391|8389.5|8390|8388.5|8391.4|8389.9|8389.8|8388.3|208
1659310800000|2022-07-31 23:40:00|8389.9|8388.4|8391|8389.5|8391.1|8389.6|8389.6|8388.1|308
1659311100000|2022-07-31 23:45:00|8390.9|8389.4|8390.6|8389.1|8391.3|8389.8|8390.2|8388.7|379
1659311400000|2022-07-31 23:50:00|8390.5|8389|8390.5|8389|8390.9|8389.4|8390|8388.5|381
1659311700000|2022-07-31 23:55:00|8390.4|8388.9|8391.8|8390.3|8391.8|8390.3|8389.1|8387.6|290
1659312000000|2022-08-01 00:00:00|8391.7|8390.2|8392.5|8391.6|8394|8392.6|8390.8|8389.7|554
1659312300000|2022-08-01 00:05:00|8392.6|8391.7|8393.2|8391.7|8393.4|8392.2|8391.4|8390.1|405
1659312600000|2022-08-01 00:10:00|8393.1|8391.6|8392.2|8390.7|8393.4|8392|8391.4|8390.2|415
1659312900000|2022-08-01 00:15:00|8391.7|8390.8|8390.6|8389.1|8392.4|8391.4|8390.2|8388.9|430
1659313200000|2022-08-01 00:20:00|8390.7|8389.2|8390.5|8389.6|8392.5|8391.1|8390.1|8388.9|555
1659313500000|2022-08-01 00:25:00|8390.4|8389.5|8392.4|8390.9|8392.4|8390.9|8390.4|8389.1|358
1659313800000|2022-08-01 00:30:00|8392.5|8391|8393.4|8392.5|8393.9|8392.7|8392|8390.5|311
1659314100000|2022-08-01 00:35:00|8393.5|8392.6|8394.6|8393.7|8395.2|8393.8|8393.1|8391.6|538
1659314400000|2022-08-01 00:40:00|8394.7|8393.8|8395.5|8394.6|8395.9|8394.6|8394.5|8393.1|298
1659314700000|2022-08-01 00:45:00|8395.8|8394.3|8394|8392.5|8395.9|8394.6|8393.2|8392.1|421
1659315000000|2022-08-01 00:50:00|8393.9|8392.4|8392.9|8391.4|8394.1|8392.7|8391.3|8390.1|667
1659315300000|2022-08-01 00:55:00|8392.7|8391.2|8396.4|8394.9|8396.4|8395.2|8391.6|8390.5|575
1659315600000|2022-08-01 01:00:00|8396.3|8394.8|8395.8|8394.3|8396.9|8395.4|8394.6|8393.4|477
1659315900000|2022-08-01 01:05:00|8395.9|8394.4|8394.1|8392.6|8396.1|8394.8|8393.4|8392|471
1659316200000|2022-08-01 01:10:00|8393.9|8392.4|8395.1|8393.6|8395.8|8394.7|8393.1|8391.6|623
1659316500000|2022-08-01 01:15:00|8395.2|8393.7|8392.6|8391.1|8395.2|8393.7|8392.3|8391|536
1659316800000|2022-08-01 01:20:00|8392.5|8391|8394|8392.5|8394|8392.5|8391.8|8390.5|595
1659317100000|2022-08-01 01:25:00|8393.9|8392.4|8393.6|8392.1|8394.3|8392.8|8392.6|8391.1|393
1659317400000|2022-08-01 01:30:00|8393.8|8392.3|8394.8|8393.3|8396.2|8395|8393.4|8391.9|442
1659317700000|2022-08-01 01:35:00|8394.7|8393.2|8397.2|8395.7|8397.7|8396.3|8393.9|8392.6|549
1659318000000|2022-08-01 01:40:00|8397.3|8395.8|8396.7|8395.2|8398|8396.2|8395.1|8393.8|503
1659318300000|2022-08-01 01:45:00|8396.5|8395|8398.3|8396.8|8399.1|8397.6|8396|8394.5|478
1659318600000|2022-08-01 01:50:00|8398.2|8396.7|8397|8395.5|8399.3|8398.1|8395.6|8394.3|584
1659318900000|2022-08-01 01:55:00|8397.1|8395.6|8396.3|8394.8|8397.7|8396.4|8396|8394.6|435
1659319200000|2022-08-01 02:00:00|8396.6|8395.1|8397|8395.5|8399.1|8397.6|8396.3|8394.9|378
1659319500000|2022-08-01 02:05:00|8397.1|8395.6|8397|8395.5|8397.9|8396.7|8396.2|8394.7|348
1659319800000|2022-08-01 02:10:00|8396.9|8395.4|8396.9|8395.4|8397|8395.8|8395.9|8394.6|275
1659320100000|2022-08-01 02:15:00|8397|8395.5|8397.3|8396.4|8397.7|8396.5|8395.7|8394.4|288
1659320400000|2022-08-01 02:20:00|8397.2|8396.3|8396.4|8394.9|8397.9|8396.7|8396.1|8394.8|352
1659320700000|2022-08-01 02:25:00|8396.3|8394.8|8396.6|8395.1|8397.2|8395.8|8395.6|8394.2|409
1659321000000|2022-08-01 02:30:00|8396.5|8395|8398.1|8396.6|8398.2|8396.8|8395.6|8394.2|440
1659321300000|2022-08-01 02:35:00|8398|8396.5|8399.1|8397.6|8399.2|8397.9|8397.7|8396.3|318
1659321600000|2022-08-01 02:40:00|8398.8|8397.9|8399|8397.5|8399.6|8398.4|8398.5|8397.2|240
1659321900000|2022-08-01 02:45:00|8398.9|8397.4|8397.6|8396.7|8399|8397.6|8397.5|8396.1|291
1659322200000|2022-08-01 02:50:00|8397.5|8396.6|8397.8|8396.3|8398.4|8397|8397.5|8396.2|206
1659322500000|2022-08-01 02:55:00|8397.7|8396.2|8396.6|8395.1|8398|8396.6|8395.7|8394.2|209
1659322800000|2022-08-01 03:00:00|8396.5|8395|8393.9|8392.4|8396.6|8395.3|8393.4|8392.2|307
1659323100000|2022-08-01 03:05:00|8394|8392.5|8395.7|8394.2|8396.1|8394.5|8393.6|8392.3|345
1659323400000|2022-08-01 03:10:00|8395.6|8394.1|8396.2|8395.3|8397|8395.8|8395.2|8394|282
1659323700000|2022-08-01 03:15:00|8396.5|8395|8395.5|8394|8396.9|8395.6|8395.5|8394|357
1659324000000|2022-08-01 03:20:00|8395.6|8394.1|8395.1|8393.6|8396.7|8395.5|8394.3|8393.1|422
1659324300000|2022-08-01 03:25:00|8395|8393.5|8395.6|8394.1|8396.3|8395.2|8394.3|8393|334
1659324600000|2022-08-01 03:30:00|8395.5|8394|8394.6|8393.7|8396.1|8394.7|8394.4|8393.2|266
1659324900000|2022-08-01 03:35:00|8394.5|8393.6|8393.8|8392.3|8394.7|8393.8|8393.4|8392.2|200
1659325200000|2022-08-01 03:40:00|8393.9|8392.4|8393.5|8392|8394.1|8392.8|8393.1|8391.8|195
1659325500000|2022-08-01 03:45:00|8393.2|8392.3|8393.4|8391.9|8394.7|8393.4|8393|8391.8|212
1659325800000|2022-08-01 03:50:00|8393.5|8392|8393.7|8392.8|8394.7|8393.6|8393.1|8391.9|265
1659326100000|2022-08-01 03:55:00|8393.8|8392.9|8394.2|8393.3|8394.8|8393.5|8393.6|8392.4|203
1659326400000|2022-08-01 04:00:00|8394.1|8393.2|8393.4|8391.9|8394.6|8393.5|8393.2|8391.8|316
1659326700000|2022-08-01 04:05:00|8393.3|8391.8|8393.2|8391.7|8393.9|8392.4|8392.5|8391.4|242
1659327000000|2022-08-01 04:10:00|8393.1|8391.6|8393.6|8392.1|8394.8|8393.4|8393.1|8391.6|270
1659327300000|2022-08-01 04:15:00|8393.7|8392.2|8393.1|8391.6|8393.9|8392.5|8393|8391.5|258
1659327600000|2022-08-01 04:20:00|8393|8391.5|8393.7|8392.2|8393.8|8392.5|8392.7|8391.2|237
1659327900000|2022-08-01 04:25:00|8393.6|8392.1|8394.2|8392.7|8394.4|8393.3|8393|8391.8|245
1659328200000|2022-08-01 04:30:00|8394.1|8392.6|8395.2|8393.7|8395.3|8394|8394|8392.6|194
1659328500000|2022-08-01 04:35:00|8395|8394.1|8394.2|8392.7|8395.4|8394.3|8393.9|8392.7|245
1659328800000|2022-08-01 04:40:00|8394.3|8392.8|8394.1|8392.6|8395|8393.9|8393.8|8392.5|194
1659329100000|2022-08-01 04:45:00|8394.2|8392.7|8394.6|8393.1|8395.3|8394|8394|8392.5|178
1659329400000|2022-08-01 04:50:00|8394.7|8393.2|8394|8392.5|8395|8393.9|8393.5|8392.2|178
1659329700000|2022-08-01 04:55:00|8394.1|8392.6|8392.9|8392|8394.6|8393.4|8392.8|8391.7|193
1659330000000|2022-08-01 05:00:00|8392.7|8391.8|8393|8392.1|8393.7|8392.5|8392.6|8391.4|198
1659330300000|2022-08-01 05:05:00|8393.3|8391.8|8393.1|8391.6|8393.3|8391.8|8392|8390.9|170
1659330600000|2022-08-01 05:10:00|8393|8391.5|8393.1|8392.2|8393.6|8392.4|8392.4|8391.2|195
1659330900000|2022-08-01 05:15:00|8393|8392.1|8391.9|8390.4|8393.5|8392.3|8390.8|8389.7|324
1659331200000|2022-08-01 05:20:00|8391.8|8390.3|8392|8391.1|8392.3|8391.1|8391|8389.9|192
1659331500000|2022-08-01 05:25:00|8391.6|8390.7|8391.9|8390.4|8392.1|8390.7|8390.4|8389.3|210
1659331800000|2022-08-01 05:30:00|8391.8|8390.3|8392.5|8391|8392.5|8391.2|8390.8|8389.7|224
1659332100000|2022-08-01 05:35:00|8392.6|8391.1|8392.1|8391.2|8392.7|8391.5|8391.7|8390.7|170
1659332400000|2022-08-01 05:40:00|8392.2|8391.3|8392.4|8390.9|8394|8392.7|8391.9|8390.6|283
1659332700000|2022-08-01 05:45:00|8392.5|8391|8391.7|8390.8|8392.5|8391.2|8390.7|8389.4|308
1659333000000|2022-08-01 05:50:00|8391.6|8390.7|8392.4|8390.9|8392.5|8391.4|8391|8389.7|273
1659333300000|2022-08-01 05:55:00|8392.1|8391.2|8388.5|8387|8392.5|8391.3|8387.9|8386.7|484
1659333600000|2022-08-01 06:00:00|8388.3|8386.8|8389.4|8387.9|8390|8388.9|8387.4|8386.3|531
1659333900000|2022-08-01 06:05:00|8389.5|8388|8389.5|8388|8391.3|8389.9|8388.8|8387.6|472
1659334200000|2022-08-01 06:10:00|8389.4|8387.9|8390.4|8389.5|8390.9|8389.7|8387.2|8386.1|557
1659334500000|2022-08-01 06:15:00|8390.3|8389.4|8391.9|8390.4|8392.5|8391.6|8389.2|8387.9|432
1659334800000|2022-08-01 06:20:00|8392|8390.5|8388.9|8387.4|8392.7|8391.5|8388.4|8387.2|539
1659335100000|2022-08-01 06:25:00|8388.8|8387.3|8390.3|8389.4|8391|8390.1|8388.8|8387.3|394
1659335400000|2022-08-01 06:30:00|8390.2|8389.3|8388.8|8387.3|8390.6|8389.4|8387.6|8386.6|520
1659335700000|2022-08-01 06:35:00|8388.7|8387.2|8389.2|8387.7|8389.2|8388|8386.5|8385.3|545
1659336000000|2022-08-01 06:40:00|8389.1|8387.6|8385.2|8384.3|8389.4|8388.3|8382.7|8381.6|779
1659336300000|2022-08-01 06:45:00|8385.1|8384.2|8393.7|8392.2|8394.5|8393|8385.1|8383.9|834
1659336600000|2022-08-01 06:50:00|8393.8|8392.3|8395.2|8393.7|8397.9|8396.9|8393.5|8392|691
1659336900000|2022-08-01 06:55:00|8395.1|8393.6|8393.4|8391.9|8396.4|8395.1|8393.3|8391.8|651
1659337200000|2022-08-01 07:00:00|8393.1|8392.2|8392.1|8391.2|8393.7|8392.2|8388.6|8387.4|932
1659337500000|2022-08-01 07:05:00|8392.3|8391.4|8392.6|8391.7|8394|8392.8|8390.7|8389.5|678
1659337800000|2022-08-01 07:10:00|8393|8391.5|8395|8393.5|8395.6|8394.4|8391.3|8390.2|616
1659338100000|2022-08-01 07:15:00|8395.1|8393.6|8392.8|8391.3|8395.2|8394|8391.1|8390.2|748
1659338400000|2022-08-01 07:20:00|8392.9|8391.4|8395.9|8394.4|8398.2|8397|8392.2|8391|800
1659338700000|2022-08-01 07:25:00|8395.5|8394.6|8394.7|8393.8|8395.6|8394.6|8393.5|8392.3|615
1659339000000|2022-08-01 07:30:00|8394.9|8394|8393.6|8392.1|8394.9|8394|8390.4|8389.4|651
1659339300000|2022-08-01 07:35:00|8393.5|8392|8391.9|8391|8393.8|8392.7|8388.3|8387.4|752
1659339600000|2022-08-01 07:40:00|8391.8|8390.9|8391.6|8390.1|8393.1|8391.9|8388.3|8387.2|857
1659339900000|2022-08-01 07:45:00|8391.5|8390|8388.5|8387|8393.5|8392.4|8386.6|8385.5|846
1659340200000|2022-08-01 07:50:00|8388.6|8387.1|8390.6|8389.1|8392|8390.5|8387.2|8386.2|693
1659340500000|2022-08-01 07:55:00|8390.7|8389.2|8388.2|8386.7|8391.7|8390.5|8386.8|8385.8|730
1659340800000|2022-08-01 08:00:00|8388.1|8386.6|8387.1|8386.2|8388.7|8387.2|8385.2|8383.9|800
1659341100000|2022-08-01 08:05:00|8387.2|8386.3|8386.1|8384.6|8387.8|8386.7|8385.1|8383.8|711
1659341400000|2022-08-01 08:10:00|8385.7|8384.8|8392.8|8391.9|8393.6|8392.7|8384.2|8383.3|709
1659341700000|2022-08-01 08:15:00|8392.6|8391.7|8390.6|8389.1|8393.5|8392.3|8388.3|8387.1|727
1659342000000|2022-08-01 08:20:00|8390.7|8389.2|8387|8386.1|8392.2|8390.8|8385.3|8384.1|683
1659342300000|2022-08-01 08:25:00|8386.9|8386|8390.3|8388.8|8391.5|8390.3|8386.8|8385.6|555
1659342600000|2022-08-01 08:30:00|8390.4|8388.9|8392.9|8392|8394|8392.7|8388.4|8387.1|759
1659342900000|2022-08-01 08:35:00|8392.8|8391.9|8398|8397.1|8399.3|8398.1|8392.8|8391.6|854
1659343200000|2022-08-01 08:40:00|8397.9|8397|8395.6|8394.7|8400.3|8399.1|8395.5|8394.4|668
1659343500000|2022-08-01 08:45:00|8395.7|8394.8|8389.8|8388.3|8396.4|8395.5|8389.5|8388|627
1659343800000|2022-08-01 08:50:00|8390|8388.5|8390.2|8388.7|8390.8|8389.7|8388.5|8387.3|607
1659344100000|2022-08-01 08:55:00|8389.8|8388.9|8386.4|8384.9|8391.3|8390.2|8385.6|8384.1|644
1659344400000|2022-08-01 09:00:00|8386.3|8384.8|8383.3|8382.4|8387.4|8386.2|8383.2|8382|680
1659344700000|2022-08-01 09:05:00|8383.2|8382.3|8383.3|8382.4|8385.5|8384.5|8380.7|8379.3|654
1659345000000|2022-08-01 09:10:00|8383.2|8382.3|8379|8378.1|8383.5|8382.4|8376.7|8375.8|817
1659345300000|2022-08-01 09:15:00|8379.1|8378.2|8379.3|8377.8|8380.2|8379|8378.2|8377|561
1659345600000|2022-08-01 09:20:00|8379.4|8377.9|8379.1|8378.2|8382.3|8381.2|8378.3|8377.1|713
1659345900000|2022-08-01 09:25:00|8379|8378.1|8379.4|8378.5|8379.8|8378.9|8377.6|8376.7|475
1659346200000|2022-08-01 09:30:00|8379.3|8378.4|8382.1|8381.2|8383.5|8382.4|8379.3|8378.1|657
1659346500000|2022-08-01 09:35:00|8382.2|8381.3|8380|8379.1|8384.7|8383.5|8379.5|8378.3|587
1659346800000|2022-08-01 09:40:00|8379.9|8379|8379.8|8378.9|8382.5|8381.3|8379.8|8378.6|783
1659347100000|2022-08-01 09:45:00|8380.3|8378.8|8376.7|8375.8|8380.3|8379.2|8376.5|8375.4|798
1659347400000|2022-08-01 09:50:00|8376.8|8375.9|8377.2|8376.3|8377.8|8376.6|8375.3|8374.2|637
1659347700000|2022-08-01 09:55:00|8376.8|8375.9|8382.2|8381.3|8382.8|8381.9|8376.2|8375.3|552
1659348000000|2022-08-01 10:00:00|8382.3|8381.4|8381.4|8380.5|8383|8381.9|8380.2|8379|620
1659348300000|2022-08-01 10:05:00|8381.3|8380.4|8379.4|8377.9|8382.3|8381.2|8379|8377.9|634
1659348600000|2022-08-01 10:10:00|8379.3|8377.8|8375.4|8373.9|8380|8378.6|8374.9|8373.7|667
1659348900000|2022-08-01 10:15:00|8375.1|8374.2|8367.4|8366.5|8375.3|8374.2|8367.3|8366.4|710
1659349200000|2022-08-01 10:20:00|8367.5|8366.6|8370.3|8369.4|8370.9|8369.9|8366.9|8365.7|473
1659349500000|2022-08-01 10:25:00|8370.2|8369.3|8372.7|8371.2|8373.3|8372.4|8369.2|8368.3|562
1659349800000|2022-08-01 10:30:00|8372.8|8371.3|8376.7|8375.8|8376.8|8375.9|8372|8371|645
1659350100000|2022-08-01 10:35:00|8376.8|8375.9|8373.4|8372.5|8376.8|8375.9|8373.2|8372.3|634
1659350400000|2022-08-01 10:40:00|8373.3|8372.4|8371.9|8370.4|8374.7|8373.8|8370.6|8369.3|565
1659350700000|2022-08-01 10:45:00|8371.5|8370.6|8374.9|8374|8374.9|8374|8371|8370.1|521
1659351000000|2022-08-01 10:50:00|8375|8373.5|8376.1|8374.6|8377.2|8376|8373.7|8372.5|632
1659351300000|2022-08-01 10:55:00|8376.2|8374.7|8374.1|8373.2|8377.5|8376.4|8374|8372.8|670
1659351600000|2022-08-01 11:00:00|8374|8373.1|8373.6|8372.7|8375.7|8374.7|8373|8372|657
1659351900000|2022-08-01 11:05:00|8373.5|8372.6|8372.1|8371.2|8373.6|8372.7|8369.3|8368.4|516
1659352200000|2022-08-01 11:10:00|8372.2|8371.3|8374.5|8373.6|8375.9|8375|8372.2|8371.3|645
1659352500000|2022-08-01 11:15:00|8374.6|8373.7|8380|8379.1|8381.3|8380.4|8373.8|8372.9|706
1659352800000|2022-08-01 11:20:00|8379.6|8378.7|8376.7|8375.8|8379.6|8378.7|8376|8374.9|604
1659353100000|2022-08-01 11:25:00|8376.9|8375.4|8378.7|8377.8|8378.7|8377.8|8374.4|8373.5|539
1659353400000|2022-08-01 11:30:00|8378.6|8377.7|8379.5|8378.6|8379.9|8378.9|8377.6|8376.7|433
1659353700000|2022-08-01 11:35:00|8379.4|8378.5|8378.9|8378|8379.8|8378.9|8378.4|8377.2|336
1659354000000|2022-08-01 11:40:00|8379|8378.1|8374.3|8373.4|8379|8378.1|8373.9|8373|500
1659354300000|2022-08-01 11:45:00|8374.2|8373.3|8372.2|8371.3|8374.8|8373.6|8371.3|8370.4|610
1659354600000|2022-08-01 11:50:00|8372.3|8371.4|8369.6|8368.7|8373.5|8372.6|8369.5|8368.6|599
1659354900000|2022-08-01 11:55:00|8369.7|8368.8|8370.2|8369.3|8370.9|8369.9|8368.4|8367.5|686
1659355200000|2022-08-01 12:00:00|8370.3|8369.4|8369.8|8368.9|8370.7|8369.8|8367.9|8367|771
1659355500000|2022-08-01 12:05:00|8369.7|8368.8|8366.4|8365.5|8369.8|8368.9|8366.1|8365.2|392
1659355800000|2022-08-01 12:10:00|8366.3|8365.4|8370.2|8369.3|8370.2|8369.3|8365.7|8364.8|492
1659356100000|2022-08-01 12:15:00|8370.1|8369.2|8370.4|8369.5|8370.5|8369.5|8368.4|8367.3|557
1659356400000|2022-08-01 12:20:00|8370.5|8369.6|8369.1|8368.2|8372.3|8371.4|8369|8367.9|651
1659356700000|2022-08-01 12:25:00|8369.2|8368.3|8365.4|8364.5|8369.5|8368.6|8365|8364|641
1659357000000|2022-08-01 12:30:00|8365.6|8364.1|8361.5|8360.6|8365.6|8364.6|8361.5|8360.6|586
1659357300000|2022-08-01 12:35:00|8361.4|8360.5|8364.7|8363.8|8364.8|8363.9|8359.6|8358.6|620
1659357600000|2022-08-01 12:40:00|8364.9|8364|8361.6|8360.7|8366.5|8365.3|8361.5|8360.6|698
1659357900000|2022-08-01 12:45:00|8361.7|8360.8|8361.4|8360.5|8362.5|8361.5|8360.9|8359.7|659
1659358200000|2022-08-01 12:50:00|8361.5|8360.6|8359|8357.5|8361.8|8360.9|8358.5|8357.3|859
1659358500000|2022-08-01 12:55:00|8358.9|8358|8358.3|8356.8|8359.7|8358.8|8355.6|8354.7|794
1659358800000|2022-08-01 13:00:00|8357.9|8357|8358.5|8357|8359.4|8358.5|8355.2|8354.3|865
1659359100000|2022-08-01 13:05:00|8358.1|8357.2|8363.1|8362.2|8363.6|8362.7|8358.1|8356.9|872
1659359400000|2022-08-01 13:10:00|8363.2|8362.3|8369.3|8368.4|8370.4|8369.5|8362.5|8361.4|835
1659359700000|2022-08-01 13:15:00|8369.2|8368.3|8363.2|8362.3|8370.8|8369.7|8360.8|8359.9|895
1659360000000|2022-08-01 13:20:00|8363.1|8362.2|8361.7|8360.8|8365.9|8364.7|8360.8|8359.8|726
1659360300000|2022-08-01 13:25:00|8362|8360.5|8367.9|8367|8368|8367.1|8360.1|8358.9|857
1659360600000|2022-08-01 13:30:00|8367.6|8366.7|8366.5|8365.6|8368.8|8367.9|8366|8365.1|985
1659360900000|2022-08-01 13:35:00|8366.4|8365.5|8367.6|8366.7|8369.7|8368.8|8366.4|8365.3|722
1659361200000|2022-08-01 13:40:00|8367.7|8366.8|8360.6|8359.1|8368|8367.1|8358.9|8357.6|720
1659361500000|2022-08-01 13:45:00|8360.5|8359|8364.2|8363.3|8364.6|8363.5|8359.9|8358.5|830
1659361800000|2022-08-01 13:50:00|8364.4|8363.5|8365.8|8364.9|8368.6|8367.7|8363.1|8362.2|1004
1659362100000|2022-08-01 13:55:00|8365.7|8364.8|8365|8361.7|8367.2|8366.1|8362.1|8360.4|947
1659362400000|2022-08-01 14:00:00|8365.6|8360.1|8361.1|8359.6|8367.9|8366.4|8356.5|8351.6|1436
1659362700000|2022-08-01 14:05:00|8361|8359.5|8363.9|8363|8365.3|8363.9|8361|8359.5|1189
1659363000000|2022-08-01 14:10:00|8364.2|8363.3|8370.7|8369.2|8373|8372.1|8364.2|8363|1096
1659363300000|2022-08-01 14:15:00|8370.5|8369.6|8373.5|8372.6|8373.5|8372.6|8368.8|8367.3|937
1659363600000|2022-08-01 14:20:00|8373.4|8372.5|8372.4|8371.5|8376.8|8375.7|8371.7|8370.5|1008
1659363900000|2022-08-01 14:25:00|8372.8|8371.3|8374.4|8373.5|8378.8|8377.6|8371.5|8370.6|991
1659364200000|2022-08-01 14:30:00|8374.7|8373.8|8365.2|8364.3|8375.9|8374.7|8364.6|8363.5|1061
1659364500000|2022-08-01 14:35:00|8365.1|8364.2|8365.8|8364.9|8368.1|8367.2|8364.2|8363.3|937
1659364800000|2022-08-01 14:40:00|8365.9|8365|8369.5|8368.6|8369.9|8369|8365.7|8364.8|703
1659365100000|2022-08-01 14:45:00|8369.3|8368.4|8364.9|8364|8370.1|8368.8|8364.7|8363.5|826
1659365400000|2022-08-01 14:50:00|8364.7|8363.8|8364.3|8362.8|8365.4|8364.5|8357.8|8356.9|1021
1659365700000|2022-08-01 14:55:00|8364.1|8363.2|8364.5|8363.6|8368.1|8367.2|8362.1|8361|859
1659366000000|2022-08-01 15:00:00|8364.4|8363.5|8364.9|8364|8367.4|8366.5|8364|8363.1|795
1659366300000|2022-08-01 15:05:00|8365|8364.1|8369.2|8368.3|8370.3|8369.1|8364.4|8363.5|769
1659366600000|2022-08-01 15:10:00|8369.3|8368.4|8368|8367.1|8369.7|8368.5|8367.2|8366.3|663
1659366900000|2022-08-01 15:15:00|8367.9|8367|8372.9|8372|8375.2|8374.3|8367.5|8366.6|610
1659367200000|2022-08-01 15:20:00|8373.3|8372.4|8370.2|8369.3|8373.4|8372.5|8370|8369|640
1659367500000|2022-08-01 15:25:00|8370.3|8369.4|8368.2|8367.3|8371|8370.1|8366.2|8365.1|736
1659367800000|2022-08-01 15:30:00|8368.3|8367.4|8368.4|8367.5|8369.5|8368.6|8366.4|8365.5|554
1659368100000|2022-08-01 15:35:00|8368.5|8367.6|8372.7|8371.8|8372.8|8371.9|8366.4|8365.1|536
1659368400000|2022-08-01 15:40:00|8372.5|8371.6|8373.6|8372.7|8374.9|8374|8371.6|8370.7|565
1659368700000|2022-08-01 15:45:00|8373.7|8372.8|8372.2|8371.3|8373.9|8373|8371.9|8370.9|427
1659369000000|2022-08-01 15:50:00|8372.1|8371.2|8370.3|8369.4|8373|8372.1|8369.9|8369|524
1659369300000|2022-08-01 15:55:00|8370.4|8369.5|8365.3|8364.4|8370.5|8369.6|8364.4|8363.5|522
1659369600000|2022-08-01 16:00:00|8365.2|8364.3|8363.3|8362.4|8365.8|8364.8|8362|8361.1|491
1659369900000|2022-08-01 16:05:00|8363.4|8362.5|8363.8|8362.9|8365.1|8364.2|8362.2|8361.3|459
1659370200000|2022-08-01 16:10:00|8363.9|8363|8365.2|8364.3|8367.2|8366.1|8363.4|8362.5|400
1659370500000|2022-08-01 16:15:00|8365|8364.1|8366.6|8365.7|8367|8366.1|8365|8364.1|355
1659370800000|2022-08-01 16:20:00|8366.5|8365.6|8366.8|8365.9|8367.5|8366.6|8365.9|8365|339
1659371100000|2022-08-01 16:25:00|8366.9|8366|8362.3|8361.4|8367|8366.1|8361.9|8361|474
1659371400000|2022-08-01 16:30:00|8362.4|8361.5|8363.2|8362.3|8364.1|8363|8360.9|8360|510
1659371700000|2022-08-01 16:35:00|8363.3|8362.4|8363.4|8362.5|8365|8364.1|8362.7|8361.8|419
1659372000000|2022-08-01 16:40:00|8363.5|8362.6|8365.7|8364.2|8366.2|8365.1|8363.3|8362.4|436
1659372300000|2022-08-01 16:45:00|8365.6|8364.1|8365.6|8364.7|8367.4|8366.5|8363.7|8362.8|390
1659372600000|2022-08-01 16:50:00|8365.5|8364.6|8368|8367.1|8368.5|8367.3|8365.4|8364.5|331
1659372900000|2022-08-01 16:55:00|8367.9|8367|8368.8|8367.9|8369|8368.1|8366.6|8365.7|323
1659373200000|2022-08-01 17:00:00|8368.9|8368|8368.5|8367.6|8371.7|8370.7|8368.4|8367.5|471
1659373500000|2022-08-01 17:05:00|8368.4|8367.5|8368.8|8367.9|8369.2|8368.3|8367.2|8366.1|352
1659373800000|2022-08-01 17:10:00|8368.9|8368|8369.8|8368.9|8370.8|8369.9|8368.5|8367.6|349
1659374100000|2022-08-01 17:15:00|8369.9|8369|8370.8|8369.9|8370.9|8370|8368.5|8367.6|381
1659374400000|2022-08-01 17:20:00|8370.7|8369.8|8371.7|8370.8|8372.3|8371.4|8370.1|8369.2|335
1659374700000|2022-08-01 17:25:00|8371.6|8370.7|8370.7|8369.8|8372|8371.1|8370.1|8369.2|306
1659375000000|2022-08-01 17:30:00|8370.8|8369.9|8371.1|8370.2|8371.9|8371|8370.5|8369.3|410
1659375300000|2022-08-01 17:35:00|8371.2|8370.3|8371.3|8370.4|8371.7|8370.8|8370.6|8369.7|272
1659375600000|2022-08-01 17:40:00|8371.2|8370.3|8372.2|8371.3|8372.2|8371.3|8370.4|8369.5|349
1659375900000|2022-08-01 17:45:00|8372.3|8371.4|8370.7|8369.8|8373.2|8372.2|8370.6|8369.7|448
1659376200000|2022-08-01 17:50:00|8370.5|8369.6|8372|8371.1|8372.2|8371.3|8369.8|8368.9|368
1659376500000|2022-08-01 17:55:00|8372.1|8371.2|8369.9|8369|8372.3|8371.3|8369.4|8368.5|406
1659376800000|2022-08-01 18:00:00|8370|8369.1|8371.2|8370.3|8371.8|8370.7|8369.5|8368.6|426
1659377100000|2022-08-01 18:05:00|8371|8370.1|8371.5|8370.6|8372.2|8371.3|8370.5|8369.5|325
1659377400000|2022-08-01 18:10:00|8371.4|8370.5|8370.8|8369.9|8371.6|8370.6|8370.6|8369.7|187
1659377700000|2022-08-01 18:15:00|8370.9|8370|8372.6|8371.7|8373|8371.8|8370.7|8369.6|376
1659378000000|2022-08-01 18:20:00|8372.7|8371.8|8371|8370.1|8372.9|8371.8|8370.8|8369.6|443
1659378300000|2022-08-01 18:25:00|8371.2|8370.3|8370.4|8369.5|8371.9|8370.9|8370.4|8369.1|344
1659378600000|2022-08-01 18:30:00|8370.5|8369.6|8369.9|8368.4|8370.9|8369.6|8369.7|8368.4|416
1659378900000|2022-08-01 18:35:00|8370|8368.5|8370.4|8369.5|8371.1|8370.2|8369|8367.9|335
1659379200000|2022-08-01 18:40:00|8370.3|8369.4|8371.8|8370.9|8372.3|8371.4|8369.7|8368.8|294
1659379500000|2022-08-01 18:45:00|8371.7|8370.8|8369.8|8368.9|8372.4|8371.5|8369.7|8368.8|549
1659379800000|2022-08-01 18:50:00|8369.7|8368.8|8370.1|8369.2|8370.9|8369.7|8369.3|8368.3|516
1659380100000|2022-08-01 18:55:00|8370.2|8369.3|8368.5|8367.6|8370.5|8369.6|8368.5|8367.6|558
1659380400000|2022-08-01 19:00:00|8368.7|8367.8|8369.2|8368.3|8370.3|8369.4|8368.6|8367.6|488
1659380700000|2022-08-01 19:05:00|8369.3|8368.4|8369.4|8368.5|8369.7|8368.8|8368.7|8367.8|329
1659381000000|2022-08-01 19:10:00|8369.5|8368.6|8369.4|8367.9|8370.5|8369.4|8368.8|8367.6|550
1659381300000|2022-08-01 19:15:00|8369.1|8368.2|8369.3|8367.8|8369.8|8368.7|8368.5|8367.5|411
1659381600000|2022-08-01 19:20:00|8369.4|8367.9|8369.2|8368.3|8370.3|8369.1|8368.7|8367.3|545
1659381900000|2022-08-01 19:25:00|8369.1|8368.2|8369.3|8368.4|8370.3|8369.1|8368.7|8367.6|515
1659382200000|2022-08-01 19:30:00|8369.2|8368.3|8369.1|8368.2|8370|8369.1|8368.7|8367.4|476
1659382500000|2022-08-01 19:35:00|8369|8368.1|8368.7|8367.8|8369.9|8368.9|8368.7|8367.4|392
1659382800000|2022-08-01 19:40:00|8368.8|8367.9|8371.1|8370.2|8371.3|8370.4|8368.6|8367.4|441
1659383100000|2022-08-01 19:45:00|8371.2|8370.3|8370.4|8369.5|8371.3|8370.4|8370.1|8369|286
1659383400000|2022-08-01 19:50:00|8370.3|8369.4|8368.8|8367.9|8371.5|8370.3|8368.5|8367.3|561
1659383700000|2022-08-01 19:55:00|8368.9|8368|8370.5|8369.6|8371.5|8370.6|8368.7|8367.8|464
1659384000000|2022-08-01 20:00:00|8370.3|8369.4|8372|8370.5|8372.2|8371|8370.3|8369.4|342
1659384300000|2022-08-01 20:05:00|8372.1|8370.6|8371.2|8369.7|8372.3|8371.3|8370.9|8369.6|209
1659384600000|2022-08-01 20:10:00|8371.1|8369.6|8371.9|8371|8372.6|8371.4|8370.9|8369.6|210
1659384900000|2022-08-01 20:15:00|8371.8|8370.9|8370.7|8369.8|8372.6|8371.4|8370.5|8369.4|224
1659385200000|2022-08-01 20:20:00|8370.6|8369.7|8371.2|8369.7|8371.6|8370.5|8370.3|8369.1|172
1659385500000|2022-08-01 20:25:00|8371.3|8369.8|8370.4|8368.9|8372|8370.8|8369.7|8368.7|277
1659385800000|2022-08-01 20:30:00|8370.5|8369|8371.1|8370.2|8371.7|8370.4|8370.3|8368.9|199
1659386100000|2022-08-01 20:35:00|8371.2|8369.7|8371.1|8370.2|8371.5|8370.3|8370.2|8369.1|185
1659386400000|2022-08-01 20:40:00|8371.2|8370.3|8371.5|8370.6|8372.3|8370.9|8370.5|8369.3|255
1659386700000|2022-08-01 20:45:00|8371.7|8370.2|8372.2|8370.7|8372.9|8371.7|8371.3|8369.9|262
1659387000000|2022-08-01 20:50:00|8372|8370.5|8372.7|8371.2|8373.3|8371.5|8371.5|8370|208
1659387300000|2022-08-01 20:55:00|8372.6|8371.1|8379.7|8370.9|8380.8|8372.9|8372.5|8369.6|818
1659387600000|2022-08-01 21:00:00|8378.8|8370.8|8377.6|8366.6|8379.7|8370.8|8377.1|8366.1|17
1659387900000|2022-08-01 21:05:00|8377.2|8367.1|8378.2|8367.2|8379.2|8368.3|8376.8|8366|37
1659388200000|2022-08-01 21:10:00|8375.2|8364.2|8375.5|8364.5|8380.3|8369.3|8372.8|8361.8|241
1659388500000|2022-08-01 21:15:00|8377.7|8366.7|8371|8360|8379.5|8368.5|8369.5|8358.5|155
1659388800000|2022-08-01 21:20:00|8371.4|8360.4|8374|8363|8382|8371|8371.4|8360.4|205
1659389100000|2022-08-01 21:25:00|8375|8364|8378.7|8367.7|8382|8371|8372.6|8361.6|215
1659389400000|2022-08-01 21:30:00|8378.8|8367.8|8379.8|8371.1|8382.9|8374.1|8377.3|8367.1|347
1659389700000|2022-08-01 21:35:00|8379.3|8371.8|8376.4|8369|8381.2|8372.5|8374.3|8364.9|561
1659390000000|2022-08-01 21:40:00|8376|8369.4|8378|8367|8380.6|8371.1|8375.6|8365.5|285
1659390300000|2022-08-01 21:45:00|8376.1|8369|8376.6|8369|8379.8|8372.1|8373.1|8364.9|339
1659390600000|2022-08-01 21:50:00|8374.4|8370.5|8375.8|8369.9|8381.8|8370.8|8374.4|8368.7|317
1659390900000|2022-08-01 21:55:00|8376|8370|8377.8|8370.4|8380.3|8371.7|8373|8368.2|555
1659391200000|2022-08-01 22:00:00|8379.4|8368.5|8374.2|8371.9|8380.4|8371.9|8373.2|8364.1|723
1659391500000|2022-08-01 22:05:00|8375.3|8371.8|8374.4|8371.1|8376.3|8372.7|8374.2|8370|348
1659391800000|2022-08-01 22:10:00|8374.5|8370.8|8372.3|8370.8|8375.3|8371.9|8371.9|8368.9|504
1659392100000|2022-08-01 22:15:00|8373.1|8369.8|8373.6|8371.1|8374|8371.7|8371.6|8368.6|902
1659392400000|2022-08-01 22:20:00|8373.4|8371.2|8371.3|8369.8|8373.6|8371.5|8371.2|8368.9|623
1659392700000|2022-08-01 22:25:00|8371.8|8369.4|8371.9|8369.6|8373.1|8371.3|8371.2|8368.9|386
1659393000000|2022-08-01 22:30:00|8371.4|8369.9|8372.3|8370.8|8372.8|8370.9|8371|8368.6|380
1659393300000|2022-08-01 22:35:00|8372.6|8370.2|8372.7|8371.2|8373.2|8371.7|8372|8370.2|323
1659393600000|2022-08-01 22:40:00|8372.9|8371.4|8372.2|8370.7|8373.9|8371.9|8371.1|8369.4|500
1659393900000|2022-08-01 22:45:00|8372.3|8370.8|8372.9|8371.4|8372.9|8371.4|8371.3|8369.2|268
1659394200000|2022-08-01 22:50:00|8373|8371.5|8372.4|8370.9|8373.9|8372.1|8372.2|8369.7|224
1659394500000|2022-08-01 22:55:00|8372.3|8370.8|8372.8|8371.3|8373.7|8371.8|8372.3|8370.4|187
1659394800000|2022-08-01 23:00:00|8373|8371.5|8374|8372.5|8374.7|8372.9|8372.3|8370.8|250
1659395100000|2022-08-01 23:05:00|8374.1|8372.6|8375.4|8373.9|8375.4|8373.9|8373.7|8371.9|325
1659395400000|2022-08-01 23:10:00|8375.3|8373.8|8375.2|8373.7|8376.7|8375.2|8374.6|8372.9|305
1659395700000|2022-08-01 23:15:00|8375.1|8373.6|8375.9|8374.4|8377.4|8375.9|8375.1|8373.6|237
1659396000000|2022-08-01 23:20:00|8376|8374.5|8377|8375.5|8377.3|8375.8|8375.7|8374.2|278
1659396300000|2022-08-01 23:25:00|8377.1|8375.6|8376.6|8375.1|8377.3|8375.9|8376.5|8375|273
1659396600000|2022-08-01 23:30:00|8376.5|8375|8375.3|8373.8|8377.1|8375.6|8375.1|8373.6|441
1659396900000|2022-08-01 23:35:00|8375.2|8373.7|8376.7|8375.2|8377.2|8375.7|8375.2|8373.7|338
1659397200000|2022-08-01 23:40:00|8376.8|8375.3|8376.5|8375|8376.9|8375.4|8375.3|8373.8|311
1659397500000|2022-08-01 23:45:00|8376.6|8375.1|8375.8|8374.3|8376.9|8375.6|8375.8|8374.3|230
1659397800000|2022-08-01 23:50:00|8375.9|8374.4|8375.9|8374.4|8376.5|8375|8374.9|8373.4|384
1659398100000|2022-08-01 23:55:00|8375.8|8374.3|8373.6|8372.1|8375.9|8374.4|8373.2|8371.7|278
1659398400000|2022-08-02 00:00:00|8373.7|8372.2|8374.1|8372.6|8374.8|8373.3|8372.3|8371|737
1659398700000|2022-08-02 00:05:00|8374.2|8372.7|8377|8375.5|8377.2|8375.7|8374.1|8372.6|493
1659399000000|2022-08-02 00:10:00|8376.9|8375.4|8377.2|8375.7|8378|8376.7|8375.5|8374|433
1659399300000|2022-08-02 00:15:00|8377.3|8375.8|8375.9|8374.4|8377.3|8376.1|8374.4|8372.8|770
1659399600000|2022-08-02 00:20:00|8376|8374.5|8377.8|8376.1|8378.3|8376.8|8375.7|8374.2|672
1659399900000|2022-08-02 00:25:00|8377.7|8376|8377.4|8375.9|8378.2|8376.6|8375.9|8374.4|771
1659400200000|2022-08-02 00:30:00|8377.3|8375.8|8380|8378.5|8380.8|8379.5|8377.2|8375.7|761
1659400500000|2022-08-02 00:35:00|8380.1|8378.6|8380.6|8379.1|8382.3|8380.3|8375.2|8374|911
1659400800000|2022-08-02 00:40:00|8380.7|8379.2|8383.2|8381.7|8384.9|8383.4|8380.4|8378.9|1138
1659401100000|2022-08-02 00:45:00|8383.3|8381.8|8384.1|8382.6|8385.5|8384|8382.6|8381.3|764
1659401400000|2022-08-02 00:50:00|8384|8382.5|8385.1|8383.6|8385.1|8383.7|8382.1|8381|629
1659401700000|2022-08-02 00:55:00|8384.9|8383.4|8384.4|8382.9|8387.1|8385.8|8384.1|8382.6|644
1659402000000|2022-08-02 01:00:00|8384.5|8383|8381.3|8379.8|8384.6|8383.1|8380.9|8379.6|746
1659402300000|2022-08-02 01:05:00|8381.4|8379.9|8381.6|8380.1|8382.5|8381|8378.8|8377.3|636
1659402600000|2022-08-02 01:10:00|8381.7|8380.2|8376.9|8375.4|8382.3|8381.1|8376|8374.6|747
1659402900000|2022-08-02 01:15:00|8377|8375.5|8378.2|8376.7|8379.6|8378.4|8376.7|8375.3|714
1659403200000|2022-08-02 01:20:00|8378.1|8376.6|8376|8374.5|8378.2|8376.7|8375.2|8373.8|477
1659403500000|2022-08-02 01:25:00|8375.9|8374.4|8376.8|8375.3|8376.8|8375.4|8375.3|8374|390
1659403800000|2022-08-02 01:30:00|8376.7|8375.2|8377.3|8375.8|8377.5|8376|8375.1|8373.6|649
1659404100000|2022-08-02 01:35:00|8377.4|8375.9|8377.2|8375.7|8377.7|8376.4|8374.7|8373.5|702
1659404400000|2022-08-02 01:40:00|8377.1|8375.6|8379.4|8377.9|8381|8379.5|8376.9|8375.6|592
1659404700000|2022-08-02 01:45:00|8379.3|8377.8|8377.9|8376.4|8379.9|8378.4|8377.6|8376.3|495
1659405000000|2022-08-02 01:50:00|8378|8376.5|8378.5|8377|8379.8|8378.3|8377.6|8376.3|550
1659405300000|2022-08-02 01:55:00|8378.6|8377.1|8378|8376.5|8379.3|8377.8|8376.5|8375.4|609
1659405600000|2022-08-02 02:00:00|8378.1|8376.6|8375.7|8374.2|8378.6|8377.1|8374.7|8373.8|566
1659405900000|2022-08-02 02:05:00|8375.5|8374|8376.4|8374.9|8377.3|8375.8|8375.4|8374|482
1659406200000|2022-08-02 02:10:00|8376.3|8374.8|8376.6|8375.1|8376.8|8375.5|8375|8373.8|427
1659406500000|2022-08-02 02:15:00|8376.5|8375|8376.5|8375|8377.5|8376.2|8375.5|8374.2|329
1659406800000|2022-08-02 02:20:00|8376.6|8375.1|8375.5|8374|8377.5|8376|8375.2|8373.8|321
1659407100000|2022-08-02 02:25:00|8375.6|8374.1|8377.4|8376.5|8377.7|8376.6|8375.2|8373.8|391
1659407400000|2022-08-02 02:30:00|8377.3|8376.4|8378.9|8377.4|8379.9|8378.7|8377.3|8376|431
1659407700000|2022-08-02 02:35:00|8379|8377.5|8380.3|8378.8|8381.5|8380.3|8378.8|8377.3|410
1659408000000|2022-08-02 02:40:00|8380.2|8378.7|8380.6|8379.7|8381.1|8380|8378.8|8377.4|398
1659408300000|2022-08-02 02:45:00|8380.5|8379.6|8380.7|8379.2|8381.7|8380.4|8380.1|8379|506
1659408600000|2022-08-02 02:50:00|8380.6|8379.1|8380.3|8379.4|8381.6|8380.4|8380.3|8379.1|493
1659408900000|2022-08-02 02:55:00|8380.4|8379.5|8381.7|8380.8|8382.6|8381.3|8380.3|8379|503
1659409200000|2022-08-02 03:00:00|8381.8|8380.9|8382.4|8380.9|8382.9|8381.5|8381.4|8380.1|358
1659409500000|2022-08-02 03:05:00|8382.3|8380.8|8380.7|8379.2|8382.4|8381.1|8380.6|8379.1|326
1659409800000|2022-08-02 03:10:00|8380.6|8379.1|8381.2|8379.7|8382.4|8380.9|8380.2|8379|464
1659410100000|2022-08-02 03:15:00|8381.3|8379.8|8381|8379.5|8381.5|8380|8379.7|8378.4|376
1659410400000|2022-08-02 03:20:00|8381.1|8379.6|8381.6|8380.1|8382.3|8381|8380.2|8378.9|562
1659410700000|2022-08-02 03:25:00|8381.5|8380|8383.8|8382.3|8385.2|8384.1|8381.5|8380|540
1659411000000|2022-08-02 03:30:00|8383.7|8382.2|8382.6|8381.1|8384.6|8383.3|8382.3|8380.9|392
1659411300000|2022-08-02 03:35:00|8382.7|8381.2|8382.5|8381|8383.6|8382.2|8381.4|8380.2|428
1659411600000|2022-08-02 03:40:00|8382.6|8381.1|8384.1|8382.6|8384.3|8383.1|8382.2|8381|309
1659411900000|2022-08-02 03:45:00|8384|8382.5|8383.8|8382.3|8384.3|8383.1|8382.5|8381.3|255
1659412200000|2022-08-02 03:50:00|8383.7|8382.2|8382.1|8380.6|8383.8|8382.5|8381.6|8380.1|193
1659412500000|2022-08-02 03:55:00|8382|8380.5|8382.3|8380.8|8382.8|8381.3|8381.3|8379.8|282
1659412800000|2022-08-02 04:00:00|8382.2|8380.7|8381.1|8379.6|8382.6|8381.1|8380.9|8379.6|259
1659413100000|2022-08-02 04:05:00|8381.2|8379.7|8382.9|8381.4|8383.2|8382|8380.7|8379.2|278
1659413400000|2022-08-02 04:10:00|8382.8|8381.3|8381.4|8379.9|8383.2|8382|8381.1|8379.9|328
1659413700000|2022-08-02 04:15:00|8381.5|8380|8380.3|8378.8|8381.6|8380.3|8379.9|8378.6|239
1659414000000|2022-08-02 04:20:00|8380.4|8378.9|8381|8379.5|8381.6|8380.3|8380|8378.7|289
1659414300000|2022-08-02 04:25:00|8380.9|8379.4|8380.7|8379.2|8381.5|8380|8380|8378.5|472
1659414600000|2022-08-02 04:30:00|8380.6|8379.1|8382.2|8380.7|8383.9|8382.4|8380.6|8379.1|1139
1659414900000|2022-08-02 04:35:00|8382.1|8380.6|8384.4|8382.9|8384.4|8382.9|8381.1|8379.6|736
1659415200000|2022-08-02 04:40:00|8384.2|8382.7|8385.5|8384|8386.2|8384.9|8384.2|8382.7|470
1659415500000|2022-08-02 04:45:00|8385.2|8384.3|8386.1|8385.2|8386.3|8385.3|8383.5|8382.2|432
1659415800000|2022-08-02 04:50:00|8386.4|8384.9|8387|8385.5|8387.8|8386.6|8386.1|8384.6|391
1659416100000|2022-08-02 04:55:00|8387.1|8385.6|8386.3|8384.8|8387.4|8386.2|8385.7|8384.4|436
1659416400000|2022-08-02 05:00:00|8386.2|8384.7|8386.5|8385.6|8387.3|8386|8385.1|8383.8|498
1659416700000|2022-08-02 05:05:00|8386.8|8385.3|8388|8386.5|8388.1|8386.9|8386|8384.8|446
1659417000000|2022-08-02 05:10:00|8388.1|8386.6|8388.5|8387|8389|8387.7|8387.1|8385.8|407
1659417300000|2022-08-02 05:15:00|8388.6|8387.1|8389.6|8388.1|8389.8|8388.3|8387.2|8385.7|481
1659417600000|2022-08-02 05:20:00|8389.8|8388.3|8388.1|8386.6|8390|8388.7|8387.9|8386.4|427
1659417900000|2022-08-02 05:25:00|8388|8386.5|8387.7|8386.2|8389.7|8388.4|8387.6|8386.1|465
1659418200000|2022-08-02 05:30:00|8387.8|8386.3|8386.9|8385.4|8388.3|8387|8386.2|8384.7|610
1659418500000|2022-08-02 05:35:00|8386.8|8385.3|8384.9|8383.4|8387.2|8385.9|8384.8|8383.3|368
1659418800000|2022-08-02 05:40:00|8384.8|8383.3|8388.2|8386.7|8388.2|8386.7|8383.7|8382.2|431
1659419100000|2022-08-02 05:45:00|8388.3|8386.8|8389.4|8387.9|8392.2|8390.9|8388.2|8386.7|483
1659419400000|2022-08-02 05:50:00|8389.3|8387.8|8388.1|8386.6|8389.5|8388.1|8387.4|8386.3|401
1659419700000|2022-08-02 05:55:00|8388|8386.5|8386.3|8384.8|8388.6|8387.3|8385.8|8384.7|436
1659420000000|2022-08-02 06:00:00|8386.2|8384.7|8386.3|8384.8|8388.8|8387.5|8383.6|8382.5|832
1659420300000|2022-08-02 06:05:00|8386.2|8384.7|8388.1|8386.6|8388.1|8386.8|8385.6|8384.5|721
1659420600000|2022-08-02 06:10:00|8388|8386.5|8382.7|8381.2|8389.3|8388|8382|8380.9|655
1659420900000|2022-08-02 06:15:00|8382.9|8381.4|8381.9|8381|8383.9|8382.7|8379.5|8378.2|716
1659421200000|2022-08-02 06:20:00|8381.8|8380.9|8383.4|8381.9|8384.6|8383.6|8380.3|8379.1|667
1659421500000|2022-08-02 06:25:00|8383.1|8382.2|8382.3|8380.8|8384.8|8383.7|8382|8380.8|615
1659421800000|2022-08-02 06:30:00|8382.2|8380.7|8375.4|8374.5|8383.2|8382|8375|8373.7|705
1659422100000|2022-08-02 06:35:00|8375.5|8374.6|8374.6|8373.7|8376.7|8375.5|8372.2|8371|756
1659422400000|2022-08-02 06:40:00|8374.7|8373.8|8376.2|8374.7|8376.9|8375.8|8374.5|8373.4|676
1659422700000|2022-08-02 06:45:00|8376.5|8375|8379.2|8378.3|8379.6|8378.4|8375.9|8374.8|537
1659423000000|2022-08-02 06:50:00|8379.3|8378.4|8381.1|8380.2|8383|8381.8|8378.8|8377.6|532
1659423300000|2022-08-02 06:55:00|8380.9|8380|8381.3|8379.8|8383.5|8382.6|8379.9|8378.9|642
1659423600000|2022-08-02 07:00:00|8381.1|8380.2|8382.4|8381.5|8386.2|8385.3|8381.1|8380.2|773
1659423900000|2022-08-02 07:05:00|8382.3|8381.4|8385.1|8384.2|8386.8|8385.9|8379.8|8378.7|830
1659424200000|2022-08-02 07:10:00|8385|8384.1|8388.6|8387.1|8389.6|8388.4|8385|8383.8|891
1659424500000|2022-08-02 07:15:00|8388.1|8387.2|8392|8391.1|8393.3|8392.4|8387.4|8386.1|825
1659424800000|2022-08-02 07:20:00|8391.9|8391|8387.1|8385.6|8392.6|8391.4|8385.6|8384.7|926
1659425100000|2022-08-02 07:25:00|8387.2|8385.7|8389|8388.1|8389.7|8388.5|8384.7|8383.6|770
1659425400000|2022-08-02 07:30:00|8388.8|8387.9|8385.3|8384.4|8390.7|8389.4|8385.2|8383.9|1039
1659425700000|2022-08-02 07:35:00|8385.4|8384.5|8378.8|8377.3|8386.5|8385.3|8378.5|8377.3|1040
1659426000000|2022-08-02 07:40:00|8378.9|8378|8382.4|8380.9|8383.2|8382|8377.3|8376|1019
1659426300000|2022-08-02 07:45:00|8382.5|8381|8381.5|8380.6|8384.7|8383.4|8380.1|8378.9|942
1659426600000|2022-08-02 07:50:00|8381.4|8380.5|8386.3|8385.4|8387|8386|8381.4|8380.5|900
1659426900000|2022-08-02 07:55:00|8386.4|8385.5|8380.5|8379|8389.1|8388|8379.9|8378.9|793
1659427200000|2022-08-02 08:00:00|8380.6|8379.6|8382|8381.1|8383.3|8382.4|8380|8378.9|939
1659427500000|2022-08-02 08:05:00|8382.3|8380.8|8385|8383.5|8385.2|8384|8380.5|8379.2|931
1659427800000|2022-08-02 08:10:00|8384.9|8383.4|8386.2|8384.7|8387.3|8386.1|8383.6|8382.2|897
1659428100000|2022-08-02 08:15:00|8386.1|8384.6|8395.6|8394.1|8397.3|8396|8385.5|8384.3|953
1659428400000|2022-08-02 08:20:00|8395.5|8394|8391.7|8390.8|8395.5|8394.3|8389.9|8388.8|887
1659428700000|2022-08-02 08:25:00|8391.8|8390.9|8391.7|8390.8|8392.6|8391.1|8388.8|8387.6|820
1659429000000|2022-08-02 08:30:00|8391.8|8390.9|8395.3|8394.4|8396.7|8395.5|8389.8|8388.7|837
1659429300000|2022-08-02 08:35:00|8395.2|8394.3|8394.6|8393.7|8396.1|8395|8391.2|8390|827
1659429600000|2022-08-02 08:40:00|8394.8|8393.3|8394.9|8393.4|8396.8|8395.8|8392.9|8391.8|797
1659429900000|2022-08-02 08:45:00|8394.5|8393.6|8394.5|8393|8397.6|8396.3|8393.9|8392.8|598
1659430200000|2022-08-02 08:50:00|8394.6|8393.1|8396.7|8395.8|8397.1|8396.1|8393|8391.9|661
1659430500000|2022-08-02 08:55:00|8396.6|8395.7|8400.5|8399|8401|8399.6|8395.5|8394.6|848
1659430800000|2022-08-02 09:00:00|8400|8399.1|8397|8396.1|8400.1|8399.1|8394.6|8393.5|767
1659431100000|2022-08-02 09:05:00|8396.9|8396|8392.8|8391.3|8398.7|8397.7|8391.7|8390.6|714
1659431400000|2022-08-02 09:10:00|8392.9|8391.4|8393|8391.5|8393|8391.8|8389.2|8388|682
1659431700000|2022-08-02 09:15:00|8393.1|8391.6|8387.5|8386|8394.2|8392.8|8387.1|8385.8|672
1659432000000|2022-08-02 09:20:00|8387.8|8386.3|8384.8|8383.3|8387.8|8386.6|8384|8383|508
1659432300000|2022-08-02 09:25:00|8384.7|8383.2|8385.6|8384.1|8387|8386.1|8381.9|8381|775
1659432600000|2022-08-02 09:30:00|8385.3|8384.4|8383.5|8382.6|8389.7|8388.4|8382|8380.9|914
1659432900000|2022-08-02 09:35:00|8383.4|8382.5|8386.1|8385.2|8386.7|8385.6|8381.8|8380.9|752
1659433200000|2022-08-02 09:40:00|8386.2|8385.3|8382.8|8381.3|8387.3|8386.3|8381|8379.8|673
1659433500000|2022-08-02 09:45:00|8382.4|8381.5|8380|8379.1|8383.7|8382.5|8380|8378.8|801
1659433800000|2022-08-02 09:50:00|8380.1|8379.2|8378.6|8377.7|8381.7|8380.7|8377.8|8376.9|738
1659434100000|2022-08-02 09:55:00|8378.7|8377.8|8379.7|8378.8|8380.3|8379.2|8378.2|8377.2|698
1659434400000|2022-08-02 10:00:00|8380.1|8378.6|8379.1|8378.2|8381.8|8380.9|8378.3|8377.1|699
1659434700000|2022-08-02 10:05:00|8379|8378.1|8381.8|8380.9|8381.8|8380.9|8377.4|8376.5|563
1659435000000|2022-08-02 10:10:00|8381.9|8381|8382|8381.1|8383.9|8382.7|8381.5|8380.6|482
1659435300000|2022-08-02 10:15:00|8382.1|8381.2|8382.2|8381.3|8385.6|8384.3|8381.6|8380.4|575
1659435600000|2022-08-02 10:20:00|8382.3|8381.4|8380.8|8379.3|8383.3|8382.2|8379.3|8378.4|500
1659435900000|2022-08-02 10:25:00|8380.6|8379.7|8381.5|8380.6|8383.2|8382.3|8380.6|8379.7|462
1659436200000|2022-08-02 10:30:00|8381.4|8380.5|8383.4|8382.5|8383.9|8382.9|8381.4|8380.3|502
1659436500000|2022-08-02 10:35:00|8383.7|8382.2|8384.2|8383.3|8384.3|8383.3|8381.5|8380.5|494
1659436800000|2022-08-02 10:40:00|8384.4|8382.9|8383.3|8382.4|8385.4|8384.3|8382.2|8381.3|511
1659437100000|2022-08-02 10:45:00|8383.2|8382.3|8378.6|8377.7|8383.9|8383|8378.4|8377.2|662
1659437400000|2022-08-02 10:50:00|8378.8|8377.3|8378.3|8377.4|8379.4|8378.4|8375.9|8374.8|680
1659437700000|2022-08-02 10:55:00|8378.4|8377.5|8380.4|8379.5|8382|8381.1|8377.5|8376.6|677
1659438000000|2022-08-02 11:00:00|8380.6|8379.7|8378.9|8378|8382.6|8381.7|8378.9|8377.7|624
1659438300000|2022-08-02 11:05:00|8378.8|8377.9|8381.2|8380.3|8382.8|8381.9|8378.8|8377.9|553
1659438600000|2022-08-02 11:10:00|8381.3|8380.4|8380.3|8379.4|8381.7|8380.8|8379.3|8378.4|493
1659438900000|2022-08-02 11:15:00|8380.2|8379.3|8382.2|8381.3|8382.2|8381.3|8378.9|8378|531
1659439200000|2022-08-02 11:20:00|8382.1|8381.2|8380.9|8380|8382.9|8382|8380.8|8379.9|492
1659439500000|2022-08-02 11:25:00|8380.8|8379.9|8378.4|8377.5|8381.5|8380.6|8377.5|8376.6|511
1659439800000|2022-08-02 11:30:00|8378.5|8377.6|8375.8|8374.9|8379.4|8378.5|8375.6|8374.7|542
1659440100000|2022-08-02 11:35:00|8375.9|8375|8377|8376.1|8377.8|8376.9|8374.9|8374|455
1659440400000|2022-08-02 11:40:00|8376.9|8376|8375.6|8374.7|8379.4|8378.5|8375.3|8374.2|556
1659440700000|2022-08-02 11:45:00|8375.7|8374.8|8371.9|8371|8376.7|8375.8|8370.5|8369.6|603
1659441000000|2022-08-02 11:50:00|8371.8|8370.9|8374.4|8373.5|8374.8|8373.8|8370.8|8369.8|646
1659441300000|2022-08-02 11:55:00|8374.2|8373.3|8368.7|8367.8|8374.5|8373.3|8367.6|8366.6|864
1659441600000|2022-08-02 12:00:00|8368.8|8367.9|8371.6|8370.7|8372.4|8371.5|8368.5|8367.4|641
1659441900000|2022-08-02 12:05:00|8371.7|8370.8|8371.5|8370.6|8372.5|8371.5|8369.4|8368.4|651
1659442200000|2022-08-02 12:10:00|8371.6|8370.7|8366.7|8365.8|8372.5|8371.6|8365.7|8364.7|550
1659442500000|2022-08-02 12:15:00|8367|8366.1|8361.2|8360.3|8367.9|8366.8|8359.6|8358.7|757
1659442800000|2022-08-02 12:20:00|8361.3|8360.4|8366.6|8365.7|8367.8|8366.7|8360.4|8359.2|877
1659443100000|2022-08-02 12:25:00|8366.7|8365.8|8364.7|8363.8|8367.6|8366.7|8363.3|8362.2|828
1659443400000|2022-08-02 12:30:00|8364.8|8363.9|8363.3|8362.4|8365.2|8364.3|8362.2|8361.3|732
1659443700000|2022-08-02 12:35:00|8363.2|8362.3|8363.5|8362.6|8363.7|8362.8|8360.4|8359.5|640
1659444000000|2022-08-02 12:40:00|8363.4|8362.5|8363.1|8362.2|8364.6|8363.6|8362.5|8361.6|622
1659444300000|2022-08-02 12:45:00|8363.2|8362.3|8361.5|8360.6|8364|8363.1|8360|8359.1|553
1659444600000|2022-08-02 12:50:00|8361.4|8360.5|8358.5|8357.6|8362.4|8361.5|8358.3|8357.4|584
1659444900000|2022-08-02 12:55:00|8358.4|8357.5|8356.3|8355.4|8359.1|8358.2|8354.2|8353.3|523
1659445200000|2022-08-02 13:00:00|8356.2|8355.3|8355.9|8355|8358.9|8358|8355.2|8354.3|557
1659445500000|2022-08-02 13:05:00|8356|8355.1|8359|8358.1|8359.4|8358.3|8355.8|8354.8|816
1659445800000|2022-08-02 13:10:00|8359.1|8358.2|8359|8358.1|8360|8358.9|8355.6|8354.5|867
1659446100000|2022-08-02 13:15:00|8358.6|8357.7|8359.2|8358.3|8359.9|8358.7|8358.2|8357.1|737
1659446400000|2022-08-02 13:20:00|8359.3|8358.4|8366.1|8364.6|8366.7|8365.6|8358.2|8357.3|897
1659446700000|2022-08-02 13:25:00|8366|8364.5|8367.5|8366|8367.7|8366.4|8361.3|8360.1|873
1659447000000|2022-08-02 13:30:00|8367.6|8366.1|8363.6|8362.7|8367.9|8366.6|8362.8|8361.6|1179
1659447300000|2022-08-02 13:35:00|8363.7|8362.8|8367.2|8365.7|8367.3|8366|8361.7|8360.8|1007
1659447600000|2022-08-02 13:40:00|8367.3|8365.8|8367.4|8365.9|8369.8|8368.7|8365.8|8364.5|852
1659447900000|2022-08-02 13:45:00|8367.3|8365.8|8360.3|8358.8|8367.5|8366.3|8359.7|8358.2|1140
1659448200000|2022-08-02 13:50:00|8360.1|8358.6|8359.1|8358.2|8360.6|8359.4|8358.2|8357.2|1077
1659448500000|2022-08-02 13:55:00|8359.3|8358.4|8359|8357.5|8359.8|8358.8|8355.3|8354|986
1659448800000|2022-08-02 14:00:00|8359.1|8357.6|8357|8356.1|8359.8|8358.3|8355.4|8354.1|1222
1659449100000|2022-08-02 14:05:00|8357.1|8356.2|8360.7|8359.2|8360.8|8359.8|8356.7|8355.5|1094
1659449400000|2022-08-02 14:10:00|8360.6|8359.1|8360.3|8358.8|8363.1|8361.9|8359.2|8357.9|1114
1659449700000|2022-08-02 14:15:00|8360.4|8358.9|8358|8357.1|8362.4|8361.1|8357.1|8355.7|1018
1659450000000|2022-08-02 14:20:00|8358.1|8356.6|8358.9|8358|8360.5|8359.2|8357.3|8356.1|1000
1659450300000|2022-08-02 14:25:00|8359|8358.1|8363.5|8362|8364.8|8363.8|8357.6|8356.5|914
1659450600000|2022-08-02 14:30:00|8363.4|8361.9|8360.6|8359.1|8364.4|8362.9|8357.7|8356.2|999
1659450900000|2022-08-02 14:35:00|8360.5|8359|8356.2|8355.3|8361.9|8360.8|8356.2|8355|956
1659451200000|2022-08-02 14:40:00|8356.3|8355.4|8357.8|8356.9|8359.6|8358.4|8354.7|8353.5|1075
1659451500000|2022-08-02 14:45:00|8357.9|8356.4|8355.6|8354.7|8360.3|8359.2|8355|8353.8|915
1659451800000|2022-08-02 14:50:00|8355.5|8354.6|8352.7|8351.2|8356.1|8354.9|8347.2|8345.9|1157
1659452100000|2022-08-02 14:55:00|8353|8351.5|8348.7|8347.8|8353.5|8352.3|8347.3|8346|1361
1659452400000|2022-08-02 15:00:00|8348.6|8347.7|8351|8349.5|8351|8349.5|8347.9|8346.8|1097
1659452700000|2022-08-02 15:05:00|8350.9|8349.4|8349.8|8348.9|8353.5|8352.4|8348.9|8348|942
1659453000000|2022-08-02 15:10:00|8350.2|8348.7|8350.8|8349.9|8351.8|8350.9|8348.7|8347.5|826
1659453300000|2022-08-02 15:15:00|8350.7|8349.8|8348.1|8347.2|8351.9|8350.7|8346.6|8345.7|864
1659453600000|2022-08-02 15:20:00|8348|8347.1|8348.6|8347.7|8350.3|8349.1|8346.6|8345.7|829
1659453900000|2022-08-02 15:25:00|8348.7|8347.8|8349.5|8348|8350.5|8349.5|8347.9|8346.8|719
1659454200000|2022-08-02 15:30:00|8349.2|8348.3|8350.5|8349|8353.7|8352.5|8348.1|8347|742
1659454500000|2022-08-02 15:35:00|8350.4|8348.9|8351.1|8350.2|8352.4|8351.2|8348.6|8347.3|810
1659454800000|2022-08-02 15:40:00|8351.2|8350.3|8349.4|8347.9|8351.5|8350.3|8348.3|8347.1|684
1659455100000|2022-08-02 15:45:00|8349.3|8347.8|8347|8346.1|8349.4|8348|8346.5|8345.5|582
1659455400000|2022-08-02 15:50:00|8346.9|8346|8343.3|8341.8|8347.8|8346.6|8343.3|8341.8|616
1659455700000|2022-08-02 15:55:00|8343.4|8341.9|8344.2|8343.3|8345.3|8343.8|8340.5|8339.2|678
1659456000000|2022-08-02 16:00:00|8344.5|8343|8350.4|8349.5|8351.1|8350|8343.1|8342.1|875
1659456300000|2022-08-02 16:05:00|8350.5|8349.6|8348.2|8347.3|8351.4|8350.2|8347.4|8346.2|729
1659456600000|2022-08-02 16:10:00|8348.3|8347.4|8349.8|8348.9|8350.7|8349.8|8347.8|8346.8|550
1659456900000|2022-08-02 16:15:00|8349.9|8349|8353.1|8352.2|8353.4|8352.5|8349.4|8348.2|602
1659457200000|2022-08-02 16:20:00|8353|8352.1|8352.2|8351.3|8353.4|8352.5|8351.9|8351|548
1659457500000|2022-08-02 16:25:00|8352.1|8351.2|8352.3|8351.4|8353.5|8352.4|8350.6|8349.7|435
1659457800000|2022-08-02 16:30:00|8352.1|8351.2|8351.2|8350.3|8353.6|8352.7|8351.2|8350.2|343
1659458100000|2022-08-02 16:35:00|8351|8350.1|8348.3|8347.4|8351.6|8350.6|8348.2|8347.1|655
1659458400000|2022-08-02 16:40:00|8348.4|8347.5|8349.2|8348.3|8350.3|8349.1|8348.2|8347|479
1659458700000|2022-08-02 16:45:00|8349.3|8348.4|8348.3|8346.8|8349.6|8348.4|8348|8346.8|413
1659459000000|2022-08-02 16:50:00|8348.5|8347|8347|8346.1|8348.5|8347.2|8346.2|8345.1|556
1659459300000|2022-08-02 16:55:00|8347.1|8346.2|8347.3|8346.4|8348.4|8347.5|8346.6|8345.7|396
1659459600000|2022-08-02 17:00:00|8347.2|8346.3|8349.8|8348.9|8350.1|8349.2|8347|8346.1|469
1659459900000|2022-08-02 17:05:00|8349.9|8349|8347.8|8346.9|8350.8|8349.8|8347.5|8346.6|448
1659460200000|2022-08-02 17:10:00|8347.9|8347|8346.7|8345.8|8347.9|8347|8346.4|8345.2|364
1659460500000|2022-08-02 17:15:00|8346.8|8345.9|8347|8346.1|8348.5|8347.4|8345.9|8345|437
1659460800000|2022-08-02 17:20:00|8347.1|8346.2|8346.7|8345.8|8347.8|8346.9|8345.8|8344.8|508
1659461100000|2022-08-02 17:25:00|8346.8|8345.9|8346.8|8345.9|8347.7|8346.8|8345.3|8344.4|620
1659461400000|2022-08-02 17:30:00|8346.9|8346|8348.2|8347.3|8348.9|8347.7|8346.7|8345.8|606
1659461700000|2022-08-02 17:35:00|8348.3|8347.4|8352|8350.5|8352.2|8351|8348.3|8347.4|529
1659462000000|2022-08-02 17:40:00|8352.1|8350.6|8351.2|8350.3|8352.6|8351.3|8350.6|8349.6|518
1659462300000|2022-08-02 17:45:00|8351.3|8350.4|8353.3|8352.4|8354|8353.1|8350.8|8349.9|396
1659462600000|2022-08-02 17:50:00|8353.2|8352.3|8354.3|8353.4|8354.9|8354|8353|8352.1|460
1659462900000|2022-08-02 17:55:00|8354.2|8353.3|8354.1|8353.2|8355.5|8354.6|8353.1|8352.2|529
1659463200000|2022-08-02 18:00:00|8353.9|8353|8353.2|8352.3|8354.5|8353.5|8352.1|8351.2|500
1659463500000|2022-08-02 18:05:00|8353.1|8352.2|8352.8|8351.9|8353.7|8352.8|8351.9|8351|422
1659463800000|2022-08-02 18:10:00|8352.7|8351.8|8353.8|8352.9|8354.6|8353.7|8352.3|8351.4|409
1659464100000|2022-08-02 18:15:00|8353.7|8352.8|8355.7|8354.8|8356.4|8355.5|8353.4|8352.5|484
1659464400000|2022-08-02 18:20:00|8355.8|8354.9|8358.2|8357.3|8360.1|8359.2|8355.6|8354.7|467
1659464700000|2022-08-02 18:25:00|8358|8357.1|8357.7|8356.8|8358.7|8357.8|8357|8356|346
1659465000000|2022-08-02 18:30:00|8357.8|8356.9|8360.2|8359.3|8360.3|8359.4|8357.3|8356.4|488
1659465300000|2022-08-02 18:35:00|8360.3|8359.4|8361.2|8360.3|8361.9|8360.7|8358.8|8357.9|341
1659465600000|2022-08-02 18:40:00|8361.3|8360.4|8360.6|8359.7|8361.8|8360.9|8359.9|8358.9|377
1659465900000|2022-08-02 18:45:00|8360.7|8359.8|8363.7|8362.8|8365.2|8364.3|8360.3|8359.4|521
1659466200000|2022-08-02 18:50:00|8363.6|8362.7|8362.1|8360.6|8365.5|8364.4|8361.8|8360.6|586
1659466500000|2022-08-02 18:55:00|8362.2|8360.7|8360.3|8359.4|8362.6|8361.7|8359.9|8359|584
1659466800000|2022-08-02 19:00:00|8360.2|8359.3|8358.2|8357.3|8360.5|8359.6|8356.4|8355.5|612
1659467100000|2022-08-02 19:05:00|8358.1|8357.2|8357|8356.1|8358.3|8357.4|8356.6|8355.5|369
1659467400000|2022-08-02 19:10:00|8357.3|8355.8|8357.5|8356.6|8358.7|8357.6|8356.9|8355.7|349
1659467700000|2022-08-02 19:15:00|8357.6|8356.7|8358.8|8357.9|8359|8358.1|8356.8|8355.6|327
1659468000000|2022-08-02 19:20:00|8358.9|8358|8359.8|8358.9|8360|8359.1|8358.1|8357.1|335
1659468300000|2022-08-02 19:25:00|8359.7|8358.8|8358.3|8357.4|8360.3|8359.3|8358.1|8357.2|333
1659468600000|2022-08-02 19:30:00|8358.4|8357.5|8358.1|8357.2|8359.7|8358.8|8356.8|8355.9|359
1659468900000|2022-08-02 19:35:00|8358|8357.1|8359.1|8358.2|8359.8|8358.9|8357.7|8356.8|367
1659469200000|2022-08-02 19:40:00|8359.2|8358.3|8360.2|8359.3|8360.4|8359.5|8358.6|8357.5|371
1659469500000|2022-08-02 19:45:00|8360.1|8359.2|8360.2|8359.3|8360.9|8359.8|8359.2|8358.3|332
1659469800000|2022-08-02 19:50:00|8360.1|8359.2|8357.2|8356.3|8360.8|8359.9|8357.1|8356.2|369
1659470100000|2022-08-02 19:55:00|8357.3|8356.4|8357.7|8356.8|8359.1|8358.2|8356.5|8355.6|437
1659470400000|2022-08-02 20:00:00|8357.8|8356.9|8358.4|8357.5|8358.4|8357.5|8356.3|8355.2|301
1659470700000|2022-08-02 20:05:00|8358.3|8357.4|8358.3|8357.4|8359.3|8358.1|8358|8356.9|172
1659471000000|2022-08-02 20:10:00|8358.4|8357.5|8357.9|8356.4|8359|8357.8|8357.7|8356.4|179
1659471300000|2022-08-02 20:15:00|8358|8356.5|8358.7|8357.8|8359|8357.9|8357.7|8356.4|220
1659471600000|2022-08-02 20:20:00|8358.6|8357.7|8358.2|8357.3|8359|8357.9|8357.5|8356.3|223
1659471900000|2022-08-02 20:25:00|8358.3|8357.4|8358.7|8357.2|8358.8|8357.9|8357.6|8356.3|216
1659472200000|2022-08-02 20:30:00|8358.3|8357.4|8358.5|8357|8358.8|8357.6|8357.6|8356.5|123
1659472500000|2022-08-02 20:35:00|8358.6|8357.1|8358.3|8357.4|8359.8|8358.5|8358.3|8357|159
1659472800000|2022-08-02 20:40:00|8358.6|8357.1|8360.1|8358.6|8360.8|8359.3|8358.2|8356.8|244
1659473100000|2022-08-02 20:45:00|8360.2|8358.7|8359.5|8358|8361.3|8360|8359.2|8357.7|264
1659473400000|2022-08-02 20:50:00|8359.7|8358.2|8359.9|8358.4|8361.8|8358.8|8359.2|8356.8|214
1659473700000|2022-08-02 20:55:00|8360.1|8358.6|8362.8|8351.8|8364.5|8358.7|8359.4|8350|541
1659474000000|2022-08-02 21:00:00|8363.4|8352.4|8358.1|8347.1|8363.4|8352.4|8357.4|8346.4|103
1659474300000|2022-08-02 21:05:00|8358.6|8347.6|8358.6|8347.6|8359.3|8348.3|8357.9|8346.9|102
1659474600000|2022-08-02 21:10:00|8358.2|8347.2|8357.9|8346.9|8359.6|8348.6|8355.7|8344.7|228
1659474900000|2022-08-02 21:15:00|8357.8|8346.8|8357.5|8346.5|8359.5|8348.5|8354.3|8343.3|205
1659475200000|2022-08-02 21:20:00|8358.6|8347.6|8360.9|8349.9|8362.3|8351.5|8355.3|8344.3|303
1659475500000|2022-08-02 21:25:00|8361.7|8350.7|8361.2|8351.5|8363.4|8354.5|8358.4|8349.9|1128
1659475800000|2022-08-02 21:30:00|8360.5|8351.6|8358.5|8353.5|8360.8|8354.4|8357.7|8351.2|1312
1659476100000|2022-08-02 21:35:00|8358.3|8352.9|8359|8352.9|8361.3|8354.6|8357.5|8350.5|1608
1659476400000|2022-08-02 21:40:00|8359.5|8352.7|8357.9|8353|8360.6|8354|8357.5|8351.5|1311
1659476700000|2022-08-02 21:45:00|8357.8|8352.9|8357.8|8352.7|8359|8354.7|8357.3|8352.4|1315
1659477000000|2022-08-02 21:50:00|8358.3|8352.3|8357.4|8353.2|8358.4|8353.9|8357.1|8352.2|1122
1659477300000|2022-08-02 21:55:00|8357.5|8353.3|8358.7|8353.2|8359.2|8355.2|8357.1|8352.3|1250
1659477600000|2022-08-02 22:00:00|8358.9|8354.1|8359.9|8357.5|8364.1|8358.6|8358.9|8351.8|1039
1659477900000|2022-08-02 22:05:00|8360|8357.4|8358.6|8355.6|8361.3|8359.2|8358|8355.1|730
1659478200000|2022-08-02 22:10:00|8358.5|8355.8|8358.3|8355.6|8360|8357|8357.4|8353.9|895
1659478500000|2022-08-02 22:15:00|8358.4|8355.5|8356.9|8354.3|8360.4|8357.6|8356.6|8354|925
1659478800000|2022-08-02 22:20:00|8356.8|8354.4|8355.4|8353.9|8357.1|8354.7|8355.2|8352.8|705
1659479100000|2022-08-02 22:25:00|8355.3|8353.8|8358.3|8356|8358.3|8356.5|8355.3|8353.5|353
1659479400000|2022-08-02 22:30:00|8358.2|8355.9|8358.1|8356.6|8358.9|8357.1|8357.6|8355.9|254
1659479700000|2022-08-02 22:35:00|8358.2|8356.7|8356.5|8355|8358.3|8356.8|8356.4|8354.7|187
1659480000000|2022-08-02 22:40:00|8356.6|8355.1|8357|8355.5|8357.8|8356|8356.5|8354.8|148
1659480300000|2022-08-02 22:45:00|8356.9|8355.4|8359.1|8357.6|8359.4|8357.9|8356.7|8354.9|392
1659480600000|2022-08-02 22:50:00|8359|8357.5|8359.6|8358.1|8362.2|8360.7|8358.4|8356.9|199
1659480900000|2022-08-02 22:55:00|8359.5|8358|8359.5|8358|8360.9|8359.4|8358.8|8357|343
1659481200000|2022-08-02 23:00:00|8359.6|8358.1|8357.7|8356.2|8360|8358.5|8357.3|8355.8|420
1659481500000|2022-08-02 23:05:00|8357.8|8356.3|8360.4|8358.9|8360.6|8359.1|8357.4|8355.9|507
1659481800000|2022-08-02 23:10:00|8360.3|8358.8|8359|8357.5|8360.6|8359.1|8357.8|8356.3|391
1659482100000|2022-08-02 23:15:00|8359.1|8357.6|8358.7|8357.2|8359.9|8358.4|8358.2|8356.7|333
1659482400000|2022-08-02 23:20:00|8358.8|8357.3|8360.2|8358.7|8360.6|8359.1|8358.6|8357.1|304
1659482700000|2022-08-02 23:25:00|8360.1|8358.6|8359.1|8357.6|8360.7|8359.2|8358|8356.5|348
1659483000000|2022-08-02 23:30:00|8359.4|8357.9|8357.9|8356.4|8360.1|8358.6|8357.4|8355.9|338
1659483300000|2022-08-02 23:35:00|8357.8|8356.3|8359.9|8358.4|8360.5|8359|8357.6|8356.1|280
1659483600000|2022-08-02 23:40:00|8359.8|8358.3|8359.2|8357.7|8359.9|8358.4|8358.5|8357|292
1659483900000|2022-08-02 23:45:00|8359.3|8357.8|8358.8|8357.3|8359.9|8358.4|8357.8|8356.3|296
1659484200000|2022-08-02 23:50:00|8358.7|8357.2|8362|8360.5|8364.8|8363.5|8358.4|8356.9|429
1659484500000|2022-08-02 23:55:00|8361.9|8360.4|8364.4|8362.9|8364.9|8363.7|8361.9|8360.4|418
1659484800000|2022-08-03 00:00:00|8364.2|8362.7|8362.8|8361.3|8365.4|8364.1|8362.7|8361.2|547
1659485100000|2022-08-03 00:05:00|8362.9|8361.4|8362.5|8361|8364|8362.7|8361.9|8360.6|442
1659485400000|2022-08-03 00:10:00|8362.3|8360.8|8362.6|8361.1|8362.8|8361.8|8361.1|8359.9|370
1659485700000|2022-08-03 00:15:00|8362.7|8361.2|8363.7|8362.2|8363.8|8362.6|8361.1|8359.8|419
1659486000000|2022-08-03 00:20:00|8363.8|8362.3|8365.4|8363.9|8366.5|8365|8363.2|8361.7|563
1659486300000|2022-08-03 00:25:00|8365.3|8363.8|8363.8|8362.3|8365.8|8364.3|8363.4|8362.2|438
1659486600000|2022-08-03 00:30:00|8363.7|8362.2|8365.4|8363.9|8366.1|8364.8|8363.1|8361.9|442
1659486900000|2022-08-03 00:35:00|8365.3|8363.8|8363.4|8361.9|8365.7|8364.3|8362.4|8361.2|477
1659487200000|2022-08-03 00:40:00|8363.6|8362.1|8361.7|8360.8|8363.8|8362.4|8361.5|8360|455
1659487500000|2022-08-03 00:45:00|8361.8|8360.9|8363.2|8361.7|8364.5|8363.6|8361.7|8360.8|389
1659487800000|2022-08-03 00:50:00|8363.4|8361.9|8362.6|8361.1|8364.4|8363.2|8362.3|8360.9|444
1659488100000|2022-08-03 00:55:00|8362.3|8360.8|8363|8362.1|8363.4|8362.2|8360.5|8359.2|391
1659488400000|2022-08-03 01:00:00|8363.3|8361.8|8363.2|8361.7|8364.1|8362.8|8361.7|8360.6|526
1659488700000|2022-08-03 01:05:00|8363.1|8361.6|8363.6|8362.1|8364.9|8363.5|8362.9|8361.6|434
1659489000000|2022-08-03 01:10:00|8363.5|8362|8362.7|8361.2|8363.6|8362.3|8361.8|8360.7|469
1659489300000|2022-08-03 01:15:00|8362.8|8361.3|8363.3|8362.4|8363.9|8362.7|8361.8|8360.5|549
1659489600000|2022-08-03 01:20:00|8363.2|8362.3|8362.9|8362|8364.1|8362.9|8362|8360.7|390
1659489900000|2022-08-03 01:25:00|8362.8|8361.9|8360.7|8359.2|8363.4|8362.2|8360.3|8359.1|419
1659490200000|2022-08-03 01:30:00|8360.5|8359.6|8360.9|8359.4|8362|8361.1|8360.2|8358.9|440
1659490500000|2022-08-03 01:35:00|8360.7|8359.8|8362.1|8360.6|8362.4|8361.1|8360.2|8359.2|322
1659490800000|2022-08-03 01:40:00|8362|8360.5|8361.1|8360.2|8362.4|8361.1|8360.7|8359.5|363
1659491100000|2022-08-03 01:45:00|8360.9|8360|8360.4|8358.9|8361.9|8360.4|8359.4|8358.3|496
1659491400000|2022-08-03 01:50:00|8360.3|8358.8|8360.3|8358.8|8361.5|8360.2|8358.9|8357.8|346
1659491700000|2022-08-03 01:55:00|8360.2|8358.7|8363.6|8362.1|8363.7|8362.4|8359.9|8358.4|438
1659492000000|2022-08-03 02:00:00|8363.7|8362.2|8362.7|8361.2|8363.8|8362.5|8361.9|8360.7|375
1659492300000|2022-08-03 02:05:00|8362.9|8361.4|8362.9|8361.4|8363.7|8362.5|8362.4|8361.1|315
1659492600000|2022-08-03 02:10:00|8362.8|8361.3|8363.6|8362.1|8364.4|8363.3|8362.5|8361.2|403
1659492900000|2022-08-03 02:15:00|8363.4|8361.9|8364.8|8363.9|8365.2|8364.1|8363.1|8361.9|326
1659493200000|2022-08-03 02:20:00|8364.7|8363.8|8362.9|8362|8365|8363.8|8362.2|8361.3|325
1659493500000|2022-08-03 02:25:00|8362.8|8361.9|8365|8363.5|8365.1|8363.9|8362.8|8361.7|400
1659493800000|2022-08-03 02:30:00|8365.1|8363.6|8363.9|8362.4|8365.2|8364.1|8363.3|8361.9|420
1659494100000|2022-08-03 02:35:00|8363.8|8362.3|8363.2|8362.3|8364.3|8363|8362.5|8361.3|334
1659494400000|2022-08-03 02:40:00|8363.1|8362.2|8362.2|8360.7|8363.6|8362.4|8361.9|8360.6|256
1659494700000|2022-08-03 02:45:00|8362.3|8360.8|8363.1|8361.6|8363.6|8362.4|8360.9|8359.7|402
1659495000000|2022-08-03 02:50:00|8363|8361.5|8362.9|8362|8364.1|8362.6|8361.7|8360.4|369
1659495300000|2022-08-03 02:55:00|8363.2|8361.7|8362.4|8361.5|8363.2|8362|8360.9|8359.7|382
1659495600000|2022-08-03 03:00:00|8362.3|8361.4|8363.6|8362.1|8364.3|8363|8362.2|8361.3|415
1659495900000|2022-08-03 03:05:00|8363.5|8362|8363.3|8361.8|8364.5|8363|8362.7|8361.4|309
1659496200000|2022-08-03 03:10:00|8363.2|8361.7|8362.8|8361.3|8363.4|8361.9|8362.1|8360.7|324
1659496500000|2022-08-03 03:15:00|8362.9|8361.4|8363.3|8361.8|8365.5|8364.1|8360.8|8359.5|565
1659496800000|2022-08-03 03:20:00|8363.2|8361.7|8363.3|8362.4|8365|8363.8|8362|8360.8|437
1659497100000|2022-08-03 03:25:00|8363.4|8362.5|8362.5|8361|8363.6|8362.5|8361.5|8360.4|496
1659497400000|2022-08-03 03:30:00|8362.2|8360.7|8361.4|8360.5|8363.4|8362.4|8361.2|8360.1|389
1659497700000|2022-08-03 03:35:00|8361.5|8360.6|8362.2|8361.3|8362.5|8361.4|8361.3|8360.4|252
1659498000000|2022-08-03 03:40:00|8362.1|8361.2|8362.7|8361.8|8363.5|8362.3|8362.1|8361.1|267
1659498300000|2022-08-03 03:45:00|8362.6|8361.7|8362.8|8361.3|8363.4|8362.2|8362|8361.1|182
1659498600000|2022-08-03 03:50:00|8362.6|8361.7|8363|8361.5|8364.3|8363.2|8362.5|8361.4|340
1659498900000|2022-08-03 03:55:00|8362.7|8361.8|8363.2|8362.3|8364|8362.9|8362.2|8360.9|510
1659499200000|2022-08-03 04:00:00|8363.3|8362.4|8360.4|8358.9|8363.5|8362.6|8359.4|8358|508
1659499500000|2022-08-03 04:05:00|8360.5|8359|8360.6|8359.1|8361.4|8360.1|8359.7|8358.7|338
1659499800000|2022-08-03 04:10:00|8360.7|8359.2|8362.7|8361.8|8363.3|8362.2|8360.2|8358.8|464
1659500100000|2022-08-03 04:15:00|8362.8|8361.9|8363.8|8362.3|8364.7|8363.5|8362.8|8361.7|377
1659500400000|2022-08-03 04:20:00|8363.9|8362.4|8363.3|8361.8|8364.7|8363.6|8363.2|8361.7|337
1659500700000|2022-08-03 04:25:00|8363|8362.1|8363.8|8362.9|8364.5|8363.4|8363|8361.9|320
1659501000000|2022-08-03 04:30:00|8363.7|8362.8|8363.3|8362.4|8364.2|8363|8363|8361.8|327
1659501300000|2022-08-03 04:35:00|8363.4|8362.5|8365.3|8363.8|8366|8364.8|8363.4|8362.4|330
1659501600000|2022-08-03 04:40:00|8365.4|8363.9|8364.3|8362.8|8365.6|8364.4|8363.9|8362.7|335
1659501900000|2022-08-03 04:45:00|8364.1|8362.6|8364.3|8362.8|8364.9|8363.8|8362.9|8361.8|306
1659502200000|2022-08-03 04:50:00|8364.2|8362.7|8363.5|8362.6|8364.8|8363.3|8363.2|8362.1|314
1659502500000|2022-08-03 04:55:00|8363.6|8362.7|8363.6|8362.1|8364|8362.8|8362.6|8361.4|219
1659502800000|2022-08-03 05:00:00|8363.3|8362.4|8363.7|8362.2|8363.9|8362.8|8362.9|8361.6|350
1659503100000|2022-08-03 05:05:00|8363.6|8362.1|8362.7|8361.2|8363.8|8362.5|8362.6|8361.1|247
1659503400000|2022-08-03 05:10:00|8362.8|8361.3|8363.1|8361.6|8363.6|8362.3|8362.2|8360.9|235
1659503700000|2022-08-03 05:15:00|8362.9|8361.4|8363|8361.5|8363.2|8361.9|8360.7|8359.4|203
1659504000000|2022-08-03 05:20:00|8363.1|8361.6|8362.4|8360.9|8363.3|8362.3|8361.5|8360.3|253
1659504300000|2022-08-03 05:25:00|8362.5|8361|8364.5|8363|8364.6|8363.4|8362.2|8360.7|345
1659504600000|2022-08-03 05:30:00|8364.6|8363.1|8362.6|8361.7|8364.7|8363.5|8362.5|8361.4|321
1659504900000|2022-08-03 05:35:00|8362.5|8361.6|8362.8|8361.3|8364.2|8362.8|8362.3|8361.2|344
1659505200000|2022-08-03 05:40:00|8362.7|8361.2|8364.2|8362.7|8364.5|8363.3|8362.6|8361.2|249
1659505500000|2022-08-03 05:45:00|8364.3|8362.8|8365.1|8363.6|8365.2|8363.9|8362.5|8361.3|324
1659505800000|2022-08-03 05:50:00|8365.2|8363.7|8360.7|8359.2|8365.2|8363.9|8360.2|8358.9|368
1659506100000|2022-08-03 05:55:00|8360.9|8359.4|8363.2|8361.7|8363.8|8362.9|8360.6|8359.2|443
1659506400000|2022-08-03 06:00:00|8363|8361.5|8360.8|8359.9|8363|8361.6|8359.7|8358.5|735
1659506700000|2022-08-03 06:05:00|8360.9|8360|8362.7|8361.8|8363.7|8362.6|8359.9|8358.8|545
1659507000000|2022-08-03 06:10:00|8362.6|8361.7|8359.4|8358.5|8363.4|8362.2|8359.3|8358.1|667
1659507300000|2022-08-03 06:15:00|8359.7|8358.2|8355.3|8354.4|8360.3|8359|8354.3|8353.3|513
1659507600000|2022-08-03 06:20:00|8355.2|8354.3|8359.8|8358.3|8359.8|8358.5|8354.6|8353.5|575
1659507900000|2022-08-03 06:25:00|8359.7|8358.2|8361|8359.5|8362.8|8361.8|8358|8356.8|557
1659508200000|2022-08-03 06:30:00|8360.6|8359.7|8362.9|8362|8363.4|8362.5|8359.7|8358.5|549
1659508500000|2022-08-03 06:35:00|8362.8|8361.9|8358.1|8357.2|8363.5|8362.6|8357.8|8356.6|520
1659508800000|2022-08-03 06:40:00|8358.2|8357.3|8356.6|8355.1|8359.4|8358.2|8354.3|8353|768
1659509100000|2022-08-03 06:45:00|8356.5|8355|8356|8355.1|8357.3|8356.3|8355.1|8354|685
1659509400000|2022-08-03 06:50:00|8355.9|8355|8351.9|8351|8357|8356.1|8351.6|8350.4|592
1659509700000|2022-08-03 06:55:00|8352|8351.1|8349.7|8348.8|8354|8353.1|8347.8|8346.6|625
1659510000000|2022-08-03 07:00:00|8349.6|8348.7|8355.1|8354.2|8356.5|8355.6|8349.4|8348.3|850
1659510300000|2022-08-03 07:05:00|8355|8354.1|8347.6|8346.7|8355.2|8354.3|8346.8|8345.9|876
1659510600000|2022-08-03 07:10:00|8347.4|8346.5|8346.4|8344.9|8347.8|8346.6|8342.8|8341.6|891
1659510900000|2022-08-03 07:15:00|8346.5|8345|8350.8|8349.9|8351.1|8350|8346.2|8344.9|930
1659511200000|2022-08-03 07:20:00|8350.7|8349.8|8353.9|8353|8355.1|8353.9|8347.9|8346.8|882
1659511500000|2022-08-03 07:25:00|8353.8|8352.9|8351|8350.1|8354.9|8353.6|8349|8348|916
1659511800000|2022-08-03 07:30:00|8351.1|8349.6|8348.5|8347.6|8351.9|8350.7|8347.8|8346.8|753
1659512100000|2022-08-03 07:35:00|8348.4|8347.5|8350.8|8349.3|8351.7|8350.3|8348.2|8347|697
1659512400000|2022-08-03 07:40:00|8350.6|8349.7|8352.4|8350.9|8353.8|8352.6|8348.9|8347.7|709
1659512700000|2022-08-03 07:45:00|8352.5|8351|8351.7|8350.2|8352.6|8351.5|8350|8348.8|729
1659513000000|2022-08-03 07:50:00|8351.5|8350|8352.4|8350.9|8354.3|8353|8351.5|8350|740
1659513300000|2022-08-03 07:55:00|8352.5|8351|8349.9|8348.4|8353.9|8352.4|8349|8347.7|783
1659513600000|2022-08-03 08:00:00|8350.2|8348.7|8348.2|8347.3|8350.7|8349.6|8347.6|8346.5|861
1659513900000|2022-08-03 08:05:00|8348.1|8347.2|8344.3|8343.4|8349.9|8348.7|8344.2|8343|728
1659514200000|2022-08-03 08:10:00|8344.2|8343.3|8344.3|8343.4|8345.2|8344.1|8342.6|8341.7|675
1659514500000|2022-08-03 08:15:00|8344.6|8343.1|8346.2|8345.3|8347|8346.1|8343.3|8342.2|521
1659514800000|2022-08-03 08:20:00|8346.4|8345.5|8348.7|8347.2|8349.1|8347.8|8344.2|8343.1|630
1659515100000|2022-08-03 08:25:00|8348.6|8347.1|8351.3|8349.8|8351.8|8350.5|8347.9|8346.6|632
1659515400000|2022-08-03 08:30:00|8351.4|8349.9|8354.3|8352.8|8354.8|8353.9|8350.8|8349.8|609
1659515700000|2022-08-03 08:35:00|8354.2|8352.7|8358.5|8357.6|8359.1|8357.9|8354|8352.7|653
1659516000000|2022-08-03 08:40:00|8358.8|8357.3|8365.2|8364.3|8366|8365|8358.1|8357.1|744
1659516300000|2022-08-03 08:45:00|8365.3|8364.4|8364.8|8363.9|8369|8368.1|8363.1|8362.1|756
1659516600000|2022-08-03 08:50:00|8364.7|8363.8|8361.3|8360.4|8365.3|8364.2|8360.5|8359.4|681
1659516900000|2022-08-03 08:55:00|8361.2|8360.3|8366.1|8364.6|8367|8365.5|8361.2|8359.8|581
1659517200000|2022-08-03 09:00:00|8366.2|8364.7|8365.3|8364.4|8368.1|8367.2|8364.5|8363.4|662
1659517500000|2022-08-03 09:05:00|8365.4|8364.5|8367.3|8366.4|8368.7|8367.5|8365.2|8364.3|682
1659517800000|2022-08-03 09:10:00|8367.4|8366.5|8364.6|8363.7|8370|8368.8|8363.9|8362.8|850
1659518100000|2022-08-03 09:15:00|8364.5|8363.6|8362.9|8362|8365.4|8364.4|8362.1|8360.9|675
1659518400000|2022-08-03 09:20:00|8363.1|8362.2|8362|8361.1|8363.8|8362.7|8361.3|8360.2|631
1659518700000|2022-08-03 09:25:00|8362.1|8361.2|8362.1|8360.6|8365.1|8363.9|8361.8|8360.6|613
1659519000000|2022-08-03 09:30:00|8361.8|8360.9|8366.1|8365.2|8367.7|8366.4|8361.7|8360.8|489
1659519300000|2022-08-03 09:35:00|8365.9|8365|8365.9|8364.4|8367.5|8366.6|8364.9|8363.9|659
1659519600000|2022-08-03 09:40:00|8365.6|8364.7|8369.1|8368.2|8370|8369|8365.3|8364.3|567
1659519900000|2022-08-03 09:45:00|8369.2|8368.3|8370.2|8369.3|8370.7|8369.6|8369.1|8367.9|413
1659520200000|2022-08-03 09:50:00|8370.4|8368.9|8370.2|8369.3|8370.9|8369.8|8369.1|8368|492
1659520500000|2022-08-03 09:55:00|8370.3|8369.4|8369.4|8368.5|8371.8|8370.9|8368.6|8367.4|550
1659520800000|2022-08-03 10:00:00|8369.5|8368.6|8367.9|8367|8371.5|8370.3|8367.4|8366.3|630
1659521100000|2022-08-03 10:05:00|8367.6|8366.7|8366.7|8365.2|8369.2|8368|8365.6|8364.5|582
1659521400000|2022-08-03 10:10:00|8365.9|8365|8364.9|8364|8367.4|8366.1|8364.2|8363.1|825
1659521700000|2022-08-03 10:15:00|8365.4|8364.5|8361.2|8360.3|8366|8364.9|8360.9|8359.7|761
1659522000000|2022-08-03 10:20:00|8361.3|8360.4|8361.3|8360.4|8362.3|8361.2|8360.2|8359.2|691
1659522300000|2022-08-03 10:25:00|8361.2|8360.3|8357.1|8356.2|8362.3|8361.2|8357.1|8356.2|695
1659522600000|2022-08-03 10:30:00|8357|8356.1|8358.3|8357.4|8361.4|8360.2|8355.9|8354.9|760
1659522900000|2022-08-03 10:35:00|8358.4|8357.5|8356.2|8355.3|8359.2|8358.3|8355.7|8354.6|567
1659523200000|2022-08-03 10:40:00|8356.1|8355.2|8359.1|8358.2|8359.6|8358.5|8355.4|8354.3|653
1659523500000|2022-08-03 10:45:00|8359.4|8357.9|8362.5|8361|8363.6|8362.5|8357.2|8356.3|762
1659523800000|2022-08-03 10:50:00|8362.4|8360.9|8367.2|8366.3|8368.4|8367.5|8361.9|8360.6|691
1659524100000|2022-08-03 10:55:00|8367.3|8366.4|8363.9|8362.4|8368.9|8367.8|8362.4|8361.5|599
1659524400000|2022-08-03 11:00:00|8363.8|8362.3|8365.6|8364.1|8366.5|8365.6|8363.1|8362.1|603
1659524700000|2022-08-03 11:05:00|8365.3|8364.4|8363.8|8362.9|8366.8|8365.9|8363.3|8362.4|441
1659525000000|2022-08-03 11:10:00|8363.7|8362.8|8362.4|8361.5|8364.8|8363.9|8362.2|8361.3|399
1659525300000|2022-08-03 11:15:00|8362.5|8361.6|8359.3|8358.4|8365.1|8364.2|8358.8|8357.9|612
1659525600000|2022-08-03 11:20:00|8359.2|8358.3|8357|8356.1|8360|8359.1|8356.5|8355.6|539
1659525900000|2022-08-03 11:25:00|8356.9|8356|8364.6|8363.7|8367.4|8365.9|8356.1|8355.2|791
1659526200000|2022-08-03 11:30:00|8364.7|8363.8|8363.7|8362.8|8365.8|8364.7|8362.5|8361.4|725
1659526500000|2022-08-03 11:35:00|8363.8|8362.9|8360.2|8359.3|8364|8363.1|8358.2|8357.3|656
1659526800000|2022-08-03 11:40:00|8360.3|8359.4|8356.7|8355.8|8360.7|8359.5|8356.6|8355.6|704
1659527100000|2022-08-03 11:45:00|8356.6|8355.7|8357.6|8356.7|8359|8357.8|8355.1|8354|626
1659527400000|2022-08-03 11:50:00|8357.5|8356.6|8354.5|8353.6|8359|8358.1|8354.4|8353.5|588
1659527700000|2022-08-03 11:55:00|8354.4|8353.5|8354.6|8353.7|8355.2|8354.2|8352.8|8351.8|660
1659528000000|2022-08-03 12:00:00|8354.7|8353.8|8357|8356.1|8357.9|8357|8354.2|8353.3|661
1659528300000|2022-08-03 12:05:00|8357.2|8356.3|8360.1|8359.2|8360.9|8359.8|8357.2|8356.3|637
1659528600000|2022-08-03 12:10:00|8360.2|8359.3|8364|8362.5|8364|8362.9|8359|8358|619
1659528900000|2022-08-03 12:15:00|8363.7|8362.8|8363.2|8361.7|8364.8|8363.9|8361.8|8360.9|653
1659529200000|2022-08-03 12:20:00|8363.3|8362.4|8364.8|8363.9|8365.4|8364.3|8361.4|8360.5|703
1659529500000|2022-08-03 12:25:00|8364.9|8364|8365.5|8364.6|8366.2|8365|8362.5|8361.4|630
1659529800000|2022-08-03 12:30:00|8365.9|8364.4|8368.3|8367.4|8368.7|8367.7|8365.1|8363.8|696
1659530100000|2022-08-03 12:35:00|8368.4|8367.5|8364.1|8363.2|8368.4|8367.5|8363.9|8362.9|731
1659530400000|2022-08-03 12:40:00|8364.2|8363.3|8370.1|8368.6|8370.2|8369|8363.7|8362.5|691
1659530700000|2022-08-03 12:45:00|8370.2|8368.7|8366.2|8365.3|8370.2|8369.1|8365.6|8364.4|762
1659531000000|2022-08-03 12:50:00|8366.1|8365.2|8366.9|8366|8366.9|8366|8364.1|8363.2|742
1659531300000|2022-08-03 12:55:00|8366.8|8365.9|8366.9|8366|8368.4|8367.2|8365.5|8364.4|587
1659531600000|2022-08-03 13:00:00|8366.8|8365.9|8365.5|8364.6|8367.8|8366.9|8364.3|8363.2|572
1659531900000|2022-08-03 13:05:00|8366|8365.1|8366.8|8365.9|8367.1|8365.9|8364.9|8363.9|571
1659532200000|2022-08-03 13:10:00|8366.9|8366|8366.1|8365.2|8368.2|8367.3|8365.5|8364.5|521
1659532500000|2022-08-03 13:15:00|8366.3|8365.4|8368.6|8367.7|8369.4|8368.5|8364.1|8363|619
1659532800000|2022-08-03 13:20:00|8368.7|8367.8|8366.9|8366|8369.6|8368.7|8364.2|8363.3|714
1659533100000|2022-08-03 13:25:00|8366.8|8365.9|8368.4|8367.5|8369|8368.1|8366|8364.9|677
1659533400000|2022-08-03 13:30:00|8368.6|8367.7|8370.9|8370|8371.2|8370|8366.9|8366|645
1659533700000|2022-08-03 13:35:00|8371.3|8369.8|8370.1|8369.2|8373.5|8372.6|8369.7|8368.8|802
1659534000000|2022-08-03 13:40:00|8370.2|8369.3|8367.5|8366|8370.2|8369.3|8366.8|8365.7|681
1659534300000|2022-08-03 13:45:00|8367.6|8366.1|8366.7|8365.2|8368.8|8367.9|8365.9|8364.7|798
1659534600000|2022-08-03 13:50:00|8366.4|8365.5|8368.6|8367.7|8369.3|8368.2|8364.8|8363.9|694
1659534900000|2022-08-03 13:55:00|8368.7|8367.8|8373.6|8367.6|8375.3|8371.4|8368.5|8367|937
1659535200000|2022-08-03 14:00:00|8372.9|8366.4|8366.2|8364.7|8376.5|8372.2|8365.7|8361.7|1808
1659535500000|2022-08-03 14:05:00|8365.9|8364.4|8370.3|8369.4|8371.8|8370.7|8363.2|8362|1302
1659535800000|2022-08-03 14:10:00|8370.2|8369.3|8366.6|8365.7|8370.3|8369.4|8366.1|8364.8|1129
1659536100000|2022-08-03 14:15:00|8366.9|8365.4|8362.1|8361.2|8367.6|8366.7|8361.2|8360.3|1231
1659536400000|2022-08-03 14:20:00|8362|8361.1|8363.6|8362.7|8365.3|8364.1|8360.5|8359.6|1099
1659536700000|2022-08-03 14:25:00|8363.5|8362.6|8359.3|8358.4|8364.2|8363.3|8359.2|8358|781
1659537000000|2022-08-03 14:30:00|8359.6|8358.1|8360.7|8359.8|8361.3|8360.1|8358.1|8357|799
1659537300000|2022-08-03 14:35:00|8360.8|8359.9|8362.9|8362|8364.8|8363.8|8359.8|8358.6|1093
1659537600000|2022-08-03 14:40:00|8363|8362.1|8365.2|8364.3|8368.8|8367.5|8361.8|8360.7|1014
1659537900000|2022-08-03 14:45:00|8365.5|8364|8366.3|8365.4|8367.5|8366.6|8364.4|8363.5|1023
1659538200000|2022-08-03 14:50:00|8366.4|8365.5|8364.9|8364|8366.9|8365.7|8361.6|8360.4|1004
1659538500000|2022-08-03 14:55:00|8364.8|8363.9|8366.4|8365.5|8366.6|8365.5|8361.6|8360.7|933
1659538800000|2022-08-03 15:00:00|8366.2|8365.3|8364.1|8363.2|8366.6|8365.6|8361.6|8360.7|1044
1659539100000|2022-08-03 15:05:00|8364|8363.1|8363.1|8362.2|8366.9|8366|8362.5|8361.6|612
1659539400000|2022-08-03 15:10:00|8363|8362.1|8364.2|8363.3|8364.6|8363.4|8362.1|8361.2|521
1659539700000|2022-08-03 15:15:00|8364.3|8363.4|8368.5|8367.6|8369.5|8368.3|8364.1|8362.9|713
1659540000000|2022-08-03 15:20:00|8368.6|8367.7|8366.2|8365.3|8369.2|8368.1|8365.1|8364.2|672
1659540300000|2022-08-03 15:25:00|8366.1|8365.2|8366.3|8365.4|8366.7|8365.6|8362.7|8361.8|631
1659540600000|2022-08-03 15:30:00|8366.4|8365.5|8367.3|8366.4|8368.1|8367.2|8364.2|8363.3|652
1659540900000|2022-08-03 15:35:00|8367.4|8366.5|8364.8|8363.9|8367.4|8366.5|8364.5|8363.5|630
1659541200000|2022-08-03 15:40:00|8364.9|8364|8364.3|8363.4|8366.1|8365|8363.8|8362.9|605
1659541500000|2022-08-03 15:45:00|8364.4|8363.5|8361.6|8360.7|8364.9|8364|8360.4|8359.2|739
1659541800000|2022-08-03 15:50:00|8361.5|8360.6|8361.9|8361|8362.8|8361.9|8359.8|8358.9|556
1659542100000|2022-08-03 15:55:00|8362|8361.1|8362.6|8361.7|8362.6|8361.7|8360.8|8359.9|495
1659542400000|2022-08-03 16:00:00|8362.7|8361.8|8365|8364.1|8366|8365.1|8362.6|8361.6|527
1659542700000|2022-08-03 16:05:00|8365.2|8364.3|8366.8|8365.9|8368|8366.8|8365.1|8364.2|684
1659543000000|2022-08-03 16:10:00|8366.7|8365.8|8365.7|8364.8|8367.8|8366.6|8365.1|8363.9|585
1659543300000|2022-08-03 16:15:00|8365.5|8364.6|8365.8|8364.9|8366.7|8365.6|8365|8363.9|576
1659543600000|2022-08-03 16:20:00|8365.9|8365|8365|8363.5|8366.6|8365.7|8362.7|8361.8|679
1659543900000|2022-08-03 16:25:00|8364.7|8363.8|8365|8364.1|8365.7|8364.7|8363.7|8362.7|576
1659544200000|2022-08-03 16:30:00|8364.9|8364|8364.8|8363.9|8365.9|8364.8|8363.6|8362.7|416
1659544500000|2022-08-03 16:35:00|8364.7|8363.8|8363.8|8362.9|8365.1|8364.2|8363.4|8362.5|349
1659544800000|2022-08-03 16:40:00|8364|8363.1|8362.9|8362|8364.6|8363.7|8361.7|8360.8|427
1659545100000|2022-08-03 16:45:00|8363.1|8362.2|8361.9|8361|8363.7|8362.4|8361.8|8360.9|407
1659545400000|2022-08-03 16:50:00|8362|8361.1|8360.5|8359.6|8362.5|8361.5|8360.1|8359.2|463
1659545700000|2022-08-03 16:55:00|8360.4|8359.5|8359.4|8358.5|8360.5|8359.6|8358.2|8357.3|403
1659546000000|2022-08-03 17:00:00|8359.5|8358.6|8361.8|8360.9|8362.1|8361.2|8359.2|8358.3|433
1659546300000|2022-08-03 17:05:00|8361.7|8360.8|8361.8|8360.9|8362.9|8362|8360.7|8359.6|357
1659546600000|2022-08-03 17:10:00|8361.7|8360.8|8360.9|8360|8362.6|8361.7|8360.5|8359.5|290
1659546900000|2022-08-03 17:15:00|8360.8|8359.9|8362.1|8361.2|8362.6|8361.4|8360.8|8359.6|291
1659547200000|2022-08-03 17:20:00|8362|8361.1|8361.4|8360.5|8362.9|8362|8359.9|8358.9|333
1659547500000|2022-08-03 17:25:00|8361.3|8360.4|8361.4|8360.5|8362|8360.8|8360.3|8359.4|296
1659547800000|2022-08-03 17:30:00|8361.3|8360.4|8362|8361.1|8362.1|8361.2|8360.3|8359.4|331
1659548100000|2022-08-03 17:35:00|8362.2|8361.3|8362.5|8361.6|8363.8|8362.9|8361.8|8360.6|266
1659548400000|2022-08-03 17:40:00|8362.4|8361.5|8361.2|8359.7|8363.5|8362.4|8360.8|8359.7|378
1659548700000|2022-08-03 17:45:00|8360.8|8359.9|8358.5|8357.6|8361.4|8360.2|8358.4|8357.5|405
1659549000000|2022-08-03 17:50:00|8358.4|8357.5|8358.4|8357.5|8358.8|8357.9|8357.5|8356.6|351
1659549300000|2022-08-03 17:55:00|8358.5|8357.6|8361.9|8361|8361.9|8361|8358.1|8357.2|286
1659549600000|2022-08-03 18:00:00|8361.7|8360.8|8358.5|8357.6|8362.2|8361.3|8358.5|8357.4|437
1659549900000|2022-08-03 18:05:00|8358.4|8357.5|8360.2|8358.7|8360.5|8359.6|8358|8357.1|332
1659550200000|2022-08-03 18:10:00|8359.8|8358.9|8358.7|8357.8|8360.3|8359|8357.8|8356.6|298
1659550500000|2022-08-03 18:15:00|8358.8|8357.9|8359.2|8357.7|8359.4|8358.1|8357.8|8356.8|363
1659550800000|2022-08-03 18:20:00|8358.8|8357.9|8360.4|8359.5|8360.4|8359.5|8358.6|8357.5|376
1659551100000|2022-08-03 18:25:00|8360.7|8359.2|8358.7|8357.8|8360.8|8359.5|8358.7|8357.8|282
1659551400000|2022-08-03 18:30:00|8358.8|8357.9|8359.4|8358.5|8360.2|8359.1|8358.2|8357|329
1659551700000|2022-08-03 18:35:00|8359.3|8358.4|8360.9|8360|8360.9|8360|8359|8357.9|461
1659552000000|2022-08-03 18:40:00|8360.8|8359.9|8360.9|8360|8361.9|8361|8360.2|8359|291
1659552300000|2022-08-03 18:45:00|8361|8360.1|8361.6|8360.7|8362.3|8361.1|8360.2|8359|445
1659552600000|2022-08-03 18:50:00|8361.5|8360.6|8360.3|8359.4|8362.5|8361.6|8360.1|8359.2|352
1659552900000|2022-08-03 18:55:00|8360.4|8359.5|8361.7|8360.8|8362.8|8361.9|8360.3|8359.4|453
1659553200000|2022-08-03 19:00:00|8361.8|8360.9|8363.8|8362.9|8363.9|8363|8360.6|8359.7|519
1659553500000|2022-08-03 19:05:00|8363.5|8362.6|8367.6|8366.7|8368.6|8367.7|8362.8|8361.9|534
1659553800000|2022-08-03 19:10:00|8367.7|8366.8|8365.6|8364.7|8368|8367.1|8364.7|8363.6|487
1659554100000|2022-08-03 19:15:00|8365.7|8364.2|8368.6|8367.7|8369.6|8368.7|8365|8364.1|498
1659554400000|2022-08-03 19:20:00|8368.5|8367.6|8367.9|8367|8368.9|8367.9|8367.5|8366.5|401
1659554700000|2022-08-03 19:25:00|8367.8|8366.9|8368.9|8368|8369.4|8368.5|8367.5|8366.5|376
1659555000000|2022-08-03 19:30:00|8369|8368.1|8369.5|8368.6|8369.8|8368.9|8367.9|8367|333
1659555300000|2022-08-03 19:35:00|8369.6|8368.7|8369.9|8369|8370.1|8369.2|8368.7|8367.7|365
1659555600000|2022-08-03 19:40:00|8369.8|8368.9|8369.6|8368.7|8370.4|8369.5|8369.1|8368.2|430
1659555900000|2022-08-03 19:45:00|8369.5|8368.6|8369.9|8369|8370.4|8369.3|8369.4|8368.3|286
1659556200000|2022-08-03 19:50:00|8369.8|8368.9|8368.9|8368|8370.4|8369.4|8368.7|8367.8|361
1659556500000|2022-08-03 19:55:00|8369.1|8368.2|8371.9|8371|8372.8|8371.8|8368.8|8367.9|510
1659556800000|2022-08-03 20:00:00|8372.7|8371.8|8373|8372.1|8373.6|8372.4|8369.3|8368|578
1659557100000|2022-08-03 20:05:00|8373.1|8372.2|8372.1|8371.2|8374.4|8373|8372.1|8370.8|238
1659557400000|2022-08-03 20:10:00|8372.2|8371.3|8371.9|8371|8372.6|8371.5|8371.2|8369.9|253
1659557700000|2022-08-03 20:15:00|8371.8|8370.9|8370.9|8370|8372.9|8371.7|8370.8|8369.9|232
1659558000000|2022-08-03 20:20:00|8370.8|8369.9|8373.3|8372.4|8373.6|8372.5|8370.8|8369.9|237
1659558300000|2022-08-03 20:25:00|8373.4|8372.5|8373|8372.1|8373.7|8372.6|8371.8|8370.7|219
1659558600000|2022-08-03 20:30:00|8373.5|8372|8372.4|8371.5|8373.8|8372.5|8372.1|8370.8|167
1659558900000|2022-08-03 20:35:00|8372.5|8371.6|8372|8371.1|8373.2|8371.9|8371.7|8370.7|149
1659559200000|2022-08-03 20:40:00|8371.9|8371|8373.5|8372.6|8374|8372.7|8371.2|8370.1|263
1659559500000|2022-08-03 20:45:00|8373.9|8372.4|8374.4|8372.9|8374.7|8373.2|8373.1|8371.8|178
1659559800000|2022-08-03 20:50:00|8374.3|8372.8|8372.3|8370.8|8375.2|8373.2|8371.3|8368.4|446
1659560100000|2022-08-03 20:55:00|8372.7|8370.2|8373.8|8362.8|8375.7|8370.8|8370.8|8361.1|659
1659560400000|2022-08-03 21:00:00|8374.5|8363.5|8373.9|8362.9|8374.5|8363.5|8372.5|8361.5|47
1659560700000|2022-08-03 21:05:00|8376.2|8365.2|8377.8|8366.8|8380.9|8369.9|8376.2|8365.2|138
1659561000000|2022-08-03 21:10:00|8376.6|8365.6|8376.9|8365.9|8379.8|8368.8|8376.2|8365.2|129
1659561300000|2022-08-03 21:15:00|8377|8366|8377.7|8366.7|8383.9|8372.9|8376.2|8365.2|150
1659561600000|2022-08-03 21:20:00|8378|8367|8379.6|8368.6|8381.9|8370.9|8376.4|8365.4|191
1659561900000|2022-08-03 21:25:00|8379.9|8368.9|8378.4|8367.4|8389.2|8378.2|8374.7|8363.7|334
1659562200000|2022-08-03 21:30:00|8378.5|8367.5|8374.7|8368.6|8380.1|8369.8|8373.1|8364.9|340
1659562500000|2022-08-03 21:35:00|8379.7|8368.7|8375.8|8369.2|8380.9|8371.4|8373.2|8363|492
1659562800000|2022-08-03 21:40:00|8375.5|8368.9|8376.3|8368.9|8380.3|8370.6|8372|8367.1|315
1659563100000|2022-08-03 21:45:00|8375|8369.5|8373.8|8369.7|8378.6|8370.3|8373.1|8367.1|350
1659563400000|2022-08-03 21:50:00|8373.7|8369.5|8374.4|8370.8|8377.9|8371.1|8373.1|8362.1|341
1659563700000|2022-08-03 21:55:00|8374.5|8370.9|8375.5|8369.8|8379.1|8371.1|8372.4|8363.4|547
1659564000000|2022-08-03 22:00:00|8374.7|8370|8373.7|8369.8|8380.9|8371.6|8372.1|8365.1|536
1659564300000|2022-08-03 22:05:00|8374.2|8369.7|8370.8|8367.8|8374.2|8370.6|8369.8|8367.4|522
1659564600000|2022-08-03 22:10:00|8371|8367.7|8370.1|8367.7|8371.7|8368.9|8368.1|8365|861
1659564900000|2022-08-03 22:15:00|8370.4|8367.6|8367.3|8364.4|8371|8368.1|8367.1|8364.3|819
1659565200000|2022-08-03 22:20:00|8367.2|8364.5|8366.5|8364.2|8368.5|8366.1|8365.6|8363.3|587
1659565500000|2022-08-03 22:25:00|8366.8|8364.3|8367.4|8365.2|8367.6|8365.8|8365.3|8363|445
1659565800000|2022-08-03 22:30:00|8367|8365.5|8369.6|8368.1|8370.7|8368.7|8367|8364.8|369
1659566100000|2022-08-03 22:35:00|8369.7|8368.2|8368.7|8367.2|8371|8369.2|8368.5|8366.8|371
1659566400000|2022-08-03 22:40:00|8368.8|8367.3|8370|8368.5|8371.3|8369.6|8368.7|8367.1|292
1659566700000|2022-08-03 22:45:00|8370.1|8368.6|8370.1|8368.6|8370.9|8369.1|8369.7|8368|211
1659567000000|2022-08-03 22:50:00|8370.2|8368.7|8370.7|8369.2|8371.5|8369.5|8370|8368.1|208
1659567300000|2022-08-03 22:55:00|8370.8|8369.3|8371|8369.5|8371.6|8369.7|8370.3|8368.6|152
1659567600000|2022-08-03 23:00:00|8370.9|8369.4|8370.2|8368.7|8371.3|8369.8|8369.8|8368.3|190
1659567900000|2022-08-03 23:05:00|8370.3|8368.8|8370.1|8368.6|8370.6|8369.1|8369.8|8368.3|255
1659568200000|2022-08-03 23:10:00|8370|8368.5|8369.5|8368|8370.7|8369.2|8368.9|8367.6|220
1659568500000|2022-08-03 23:15:00|8369.4|8367.9|8369.2|8367.7|8369.8|8368.3|8369.1|8367.6|169
1659568800000|2022-08-03 23:20:00|8369.3|8367.8|8369.5|8368|8369.7|8368.2|8368.7|8367.2|186
1659569100000|2022-08-03 23:25:00|8369.7|8368.2|8368.8|8367.3|8370|8368.5|8368.8|8367.3|206
1659569400000|2022-08-03 23:30:00|8368.9|8367.4|8369|8367.5|8369.5|8368|8368.4|8366.9|223
1659569700000|2022-08-03 23:35:00|8368.9|8367.4|8367.9|8366.4|8369|8367.5|8367.8|8366.3|293
1659570000000|2022-08-03 23:40:00|8368.1|8366.6|8368.7|8367.2|8368.9|8367.4|8367.4|8366.2|199
1659570300000|2022-08-03 23:45:00|8368.8|8367.3|8367.2|8365.7|8369|8367.5|8367.2|8365.7|157
1659570600000|2022-08-03 23:50:00|8367.1|8365.6|8368.7|8367.2|8369.4|8368|8367.1|8365.6|187
1659570900000|2022-08-03 23:55:00|8368.5|8367|8368.3|8366.8|8369.3|8367.9|8367.6|8366.3|215
1659571200000|2022-08-04 00:00:00|8368.2|8366.7|8365.1|8364.2|8368.7|8367.6|8365.1|8363.9|475
1659571500000|2022-08-04 00:05:00|8365|8364.1|8365.3|8364.4|8366|8364.8|8364.8|8363.6|334
1659571800000|2022-08-04 00:10:00|8365.5|8364.6|8367.8|8366.3|8368.4|8367.3|8365.5|8364.2|336
1659572100000|2022-08-04 00:15:00|8367.9|8366.4|8364.7|8363.8|8367.9|8366.7|8364.3|8363.4|264
1659572400000|2022-08-04 00:20:00|8364.6|8363.7|8366.9|8365.4|8367.3|8366|8364.5|8363.3|290
1659572700000|2022-08-04 00:25:00|8366.8|8365.3|8366.2|8364.7|8367.6|8366.4|8365.7|8364.4|271
1659573000000|2022-08-04 00:30:00|8366.3|8364.8|8365.9|8364.4|8367.2|8365.9|8364.8|8363.4|361
1659573300000|2022-08-04 00:35:00|8366|8364.5|8365|8364.1|8366.2|8364.9|8363.9|8362.8|253
1659573600000|2022-08-04 00:40:00|8365.1|8364.2|8363.9|8363|8365.9|8364.7|8363.7|8362.7|292
1659573900000|2022-08-04 00:45:00|8363.8|8362.9|8365.8|8364.3|8365.9|8364.6|8363.5|8362.5|230
1659574200000|2022-08-04 00:50:00|8366|8364.5|8361|8359.5|8366.1|8364.9|8359.8|8358.7|425
1659574500000|2022-08-04 00:55:00|8360.4|8358.9|8360.9|8359.4|8362.6|8361.4|8360.1|8358.6|383
1659574800000|2022-08-04 01:00:00|8360.8|8359.3|8360.3|8358.8|8361|8359.9|8359.4|8358.3|375
1659575100000|2022-08-04 01:05:00|8360.2|8358.7|8362.3|8360.8|8362.6|8361.4|8359.9|8358.5|381
1659575400000|2022-08-04 01:10:00|8362|8361.1|8361.2|8359.7|8362.3|8361.2|8359.3|8358.1|462
1659575700000|2022-08-04 01:15:00|8361.1|8359.6|8359|8357.5|8361.5|8360.1|8357.9|8356.4|420
1659576000000|2022-08-04 01:20:00|8359.3|8357.8|8360.5|8359|8360.6|8359.1|8357.7|8356.8|255
1659576300000|2022-08-04 01:25:00|8360.6|8359.1|8362.1|8360.6|8362.7|8361.5|8359|8357.8|387
1659576600000|2022-08-04 01:30:00|8362.2|8360.7|8362.9|8362|8364.5|8363.3|8361.4|8360.3|480
1659576900000|2022-08-04 01:35:00|8363.1|8361.6|8364.8|8363.9|8365.3|8364.2|8362.9|8361.6|370
1659577200000|2022-08-04 01:40:00|8364.9|8364|8366.3|8364.8|8366.5|8365.3|8363.8|8362.6|410
1659577500000|2022-08-04 01:45:00|8366.6|8365.1|8367.6|8366.1|8367.7|8366.6|8366.1|8364.9|402
1659577800000|2022-08-04 01:50:00|8367.7|8366.2|8369.3|8367.8|8369.8|8368.4|8367.2|8365.8|415
1659578100000|2022-08-04 01:55:00|8369.4|8367.9|8370|8368.5|8370.5|8369|8368.8|8367.7|446
1659578400000|2022-08-04 02:00:00|8369.9|8368.4|8369.1|8367.6|8370|8368.5|8368.4|8367.1|312
1659578700000|2022-08-04 02:05:00|8369|8367.5|8369.6|8368.1|8369.7|8368.3|8368.3|8367.2|258
1659579000000|2022-08-04 02:10:00|8369.7|8368.2|8368.3|8366.8|8369.7|8368.5|8368|8366.8|348
1659579300000|2022-08-04 02:15:00|8368.2|8366.7|8368.2|8366.7|8368.8|8367.6|8367.5|8366.3|243
1659579600000|2022-08-04 02:20:00|8368.1|8366.6|8367.3|8365.8|8368.6|8367.5|8366.9|8365.7|185
1659579900000|2022-08-04 02:25:00|8367.4|8365.9|8366.3|8364.8|8367.5|8366.3|8365.9|8364.6|202
1659580200000|2022-08-04 02:30:00|8366.2|8364.7|8368.8|8367.3|8368.9|8367.7|8365.6|8364.5|302
1659580500000|2022-08-04 02:35:00|8368.7|8367.2|8368.1|8366.6|8368.8|8367.6|8367.1|8366.2|294
1659580800000|2022-08-04 02:40:00|8368.2|8366.7|8368|8366.5|8368.4|8367.3|8366.8|8365.6|226
1659581100000|2022-08-04 02:45:00|8368.1|8366.6|8366.1|8365.2|8368.1|8366.8|8365.9|8364.8|270
1659581400000|2022-08-04 02:50:00|8365.9|8365|8366.2|8364.7|8366.5|8365.3|8365.5|8364.3|166
1659581700000|2022-08-04 02:55:00|8366.3|8364.8|8366.7|8365.2|8367|8365.8|8365.4|8364.3|202
1659582000000|2022-08-04 03:00:00|8366.6|8365.1|8366.7|8365.2|8366.9|8365.5|8365.5|8364.3|236
1659582300000|2022-08-04 03:05:00|8366.6|8365.1|8366.3|8364.8|8367.1|8365.7|8365.5|8364.3|282
1659582600000|2022-08-04 03:10:00|8366.4|8364.9|8366.1|8364.6|8366.4|8365.2|8365.4|8364.1|212
1659582900000|2022-08-04 03:15:00|8366|8364.5|8365.6|8364.1|8366.3|8365.1|8365.1|8363.7|209
1659583200000|2022-08-04 03:20:00|8365.3|8364.4|8364.9|8364|8365.7|8364.5|8364.7|8363.5|181
1659583500000|2022-08-04 03:25:00|8364.8|8363.9|8365.3|8363.8|8365.7|8364.5|8364.6|8363.4|141
1659583800000|2022-08-04 03:30:00|8365.4|8363.9|8364.9|8363.4|8366|8364.6|8364.6|8363.3|153
1659584100000|2022-08-04 03:35:00|8364.8|8363.3|8364.7|8363.2|8365.2|8364|8364.2|8362.9|165
1659584400000|2022-08-04 03:40:00|8364.8|8363.3|8364.6|8363.1|8365.3|8364.2|8364.1|8362.7|173
1659584700000|2022-08-04 03:45:00|8364.5|8363|8364.3|8362.8|8365.1|8363.6|8364|8362.7|182
1659585000000|2022-08-04 03:50:00|8364.2|8362.7|8364.1|8363.2|8364.7|8363.5|8363.4|8362.3|185
1659585300000|2022-08-04 03:55:00|8364.2|8363.3|8364.6|8363.1|8365.2|8363.9|8364.1|8362.9|177
1659585600000|2022-08-04 04:00:00|8364.7|8363.2|8363.5|8362|8365.3|8363.8|8363|8361.7|273
1659585900000|2022-08-04 04:05:00|8363.4|8361.9|8363.5|8362|8363.8|8362.4|8362.9|8361.7|157
1659586200000|2022-08-04 04:10:00|8363.4|8361.9|8364|8362.5|8364|8362.7|8362.5|8361.3|202
1659586500000|2022-08-04 04:15:00|8363.8|8362.9|8363.6|8362.7|8364.1|8363|8363.3|8362.1|202
1659586800000|2022-08-04 04:20:00|8363.7|8362.8|8363.7|8362.8|8364.7|8363.6|8363.2|8362|203
1659587100000|2022-08-04 04:25:00|8363.6|8362.7|8363.5|8362|8364.2|8362.7|8363.2|8361.9|172
1659587400000|2022-08-04 04:30:00|8363.4|8361.9|8363.2|8362.3|8363.6|8362.4|8361.8|8360.6|182
1659587700000|2022-08-04 04:35:00|8363.1|8362.2|8362.8|8361.9|8363.7|8362.3|8362.6|8361.1|183
1659588000000|2022-08-04 04:40:00|8362.9|8362|8362.9|8361.4|8363.4|8362.2|8362.7|8361.4|143
1659588300000|2022-08-04 04:45:00|8362.7|8361.2|8362|8360.5|8363|8361.7|8361.4|8360.3|165
1659588600000|2022-08-04 04:50:00|8361.9|8360.4|8362.4|8361.5|8362.8|8361.6|8361.2|8360|209
1659588900000|2022-08-04 04:55:00|8362.5|8361.6|8362.4|8360.9|8363.2|8362.1|8361.9|8360.7|187
1659589200000|2022-08-04 05:00:00|8362.5|8361|8363.2|8362.3|8363.3|8362.4|8361.6|8360.4|255
1659589500000|2022-08-04 05:05:00|8363.5|8362|8364.6|8363.1|8364.6|8363.1|8363|8361.8|241
1659589800000|2022-08-04 05:10:00|8364.7|8363.2|8365.5|8364.6|8365.7|8364.7|8364.3|8363.1|233
1659590100000|2022-08-04 05:15:00|8365.6|8364.7|8367|8365.5|8367.2|8366|8365.4|8364.1|299
1659590400000|2022-08-04 05:20:00|8366.8|8365.9|8367.1|8366.2|8368|8366.9|8366.7|8365.7|173
1659590700000|2022-08-04 05:25:00|8367.2|8366.3|8367.2|8366.3|8367.8|8366.6|8366.2|8365.2|266
1659591000000|2022-08-04 05:30:00|8367.1|8366.2|8363.9|8363|8367.5|8366.3|8363.8|8362.9|347
1659591300000|2022-08-04 05:35:00|8364.1|8363.2|8366.5|8365|8367.5|8366.2|8363.5|8362.3|404
1659591600000|2022-08-04 05:40:00|8366.6|8365.1|8366.3|8364.8|8367.1|8365.8|8366|8364.7|262
1659591900000|2022-08-04 05:45:00|8366.4|8364.9|8367.3|8366.4|8367.9|8366.9|8365.4|8364.1|250
1659592200000|2022-08-04 05:50:00|8367.2|8366.3|8366.1|8365.2|8367.5|8366.3|8366|8365.1|255
1659592500000|2022-08-04 05:55:00|8366|8365.1|8368.4|8366.9|8368.9|8367.8|8366|8365.1|368
1659592800000|2022-08-04 06:00:00|8368.5|8367|8367.8|8366.9|8370|8368.5|8366.4|8365.2|595
1659593100000|2022-08-04 06:05:00|8367.7|8366.8|8366.2|8364.7|8368.5|8367.3|8365.3|8364.3|549
1659593400000|2022-08-04 06:10:00|8365.7|8364.8|8369.9|8368.4|8371.3|8369.8|8365.4|8364.2|548
1659593700000|2022-08-04 06:15:00|8370|8368.5|8370.1|8369.2|8371.6|8370.7|8367.4|8366.3|656
1659594000000|2022-08-04 06:20:00|8370.4|8368.9|8370.3|8368.8|8372|8370.8|8366.2|8365.3|613
1659594300000|2022-08-04 06:25:00|8370.2|8368.7|8376.8|8375.3|8378.3|8377.1|8369.7|8368.7|690
1659594600000|2022-08-04 06:30:00|8376.6|8375.1|8372.9|8372|8376.6|8375.4|8372.8|8371.9|526
1659594900000|2022-08-04 06:35:00|8372.8|8371.9|8373.4|8372.5|8374.1|8373.2|8370.7|8369.8|409
1659595200000|2022-08-04 06:40:00|8373.3|8372.4|8372.4|8371.5|8374.1|8372.8|8371|8369.8|489
1659595500000|2022-08-04 06:45:00|8372.3|8371.4|8371.2|8369.7|8373.1|8371.9|8370.6|8369.4|424
1659595800000|2022-08-04 06:50:00|8371|8370.1|8373.2|8372.3|8373.8|8372.7|8370.7|8369.6|506
1659596100000|2022-08-04 06:55:00|8373.5|8372|8370.5|8369.6|8373.7|8372.6|8370.5|8369.4|552
1659596400000|2022-08-04 07:00:00|8371|8369.5|8373.3|8372.4|8375.3|8374.3|8370.5|8369.5|801
1659596700000|2022-08-04 07:05:00|8373.5|8372.6|8374.2|8372.7|8377|8375.7|8370.4|8369.1|803
1659597000000|2022-08-04 07:10:00|8373.6|8372.8|8370.4|8368.9|8375.1|8373.9|8370|8368.9|644
1659597300000|2022-08-04 07:15:00|8370.3|8369.4|8374|8373.1|8374.8|8373.5|8369.2|8368.1|687
1659597600000|2022-08-04 07:20:00|8374.1|8373.2|8369.3|8367.8|8374.6|8373.5|8368.8|8367.6|672
1659597900000|2022-08-04 07:25:00|8369|8368.1|8369.3|8368.4|8370|8368.9|8366.8|8365.7|676
1659598200000|2022-08-04 07:30:00|8369.2|8368.3|8366.9|8365.4|8369.4|8368.3|8365.1|8364|547
1659598500000|2022-08-04 07:35:00|8366.6|8365.7|8367.2|8366.3|8367.6|8366.5|8365.4|8364.2|509
1659598800000|2022-08-04 07:40:00|8367|8366.1|8363.4|8362.5|8367.8|8366.9|8363.2|8362.3|488
1659599100000|2022-08-04 07:45:00|8363.5|8362.6|8363.4|8362.5|8364|8363|8362.2|8361|621
1659599400000|2022-08-04 07:50:00|8363.7|8362.2|8363.2|8362.3|8364.9|8363.8|8361.8|8360.9|610
1659599700000|2022-08-04 07:55:00|8363.1|8362.2|8367.2|8365.7|8368|8366.9|8362.7|8361.6|631
1659600000000|2022-08-04 08:00:00|8367.3|8365.8|8368.4|8366.9|8369.6|8368.2|8362.8|8361.9|738
1659600300000|2022-08-04 08:05:00|8368.5|8367|8365.5|8364.6|8369.9|8369|8365.5|8364.4|646
1659600600000|2022-08-04 08:10:00|8365.6|8364.7|8368|8367.1|8369.7|8368.6|8365.6|8364.7|653
1659600900000|2022-08-04 08:15:00|8368.1|8367.2|8369.8|8368.3|8370.2|8368.9|8366.3|8365|653
1659601200000|2022-08-04 08:20:00|8369.5|8368.6|8372.3|8371.4|8373|8371.8|8369|8367.8|715
1659601500000|2022-08-04 08:25:00|8372.6|8371.1|8373.8|8372.3|8374.1|8373.1|8372.3|8371.1|688
1659601800000|2022-08-04 08:30:00|8373.9|8372.4|8373.9|8373|8377.4|8376.2|8373.1|8371.7|706
1659602100000|2022-08-04 08:35:00|8374|8373.1|8375.9|8375|8376.9|8375.8|8373.8|8372.9|439
1659602400000|2022-08-04 08:40:00|8376|8375.1|8379.6|8378.7|8381.2|8379.9|8375.9|8374.7|629
1659602700000|2022-08-04 08:45:00|8379.9|8378.4|8377.6|8376.7|8380.4|8379.2|8376.9|8375.9|562
1659603000000|2022-08-04 08:50:00|8377.7|8376.8|8374.7|8373.8|8377.8|8376.9|8374.7|8373.5|462
1659603300000|2022-08-04 08:55:00|8375.1|8373.6|8378.2|8377.3|8380.9|8380|8373.9|8372.9|719
1659603600000|2022-08-04 09:00:00|8378.3|8377.4|8375.5|8374.6|8378.3|8377.4|8374|8372.9|570
1659603900000|2022-08-04 09:05:00|8375.6|8374.7|8374.7|8373.8|8375.8|8374.8|8373.6|8372.4|434
1659604200000|2022-08-04 09:10:00|8374.8|8373.9|8373.7|8372.8|8376.5|8375.5|8373.5|8372.3|462
1659604500000|2022-08-04 09:15:00|8373.6|8372.7|8375.1|8374.2|8375.3|8374.3|8372.1|8370.8|585
1659604800000|2022-08-04 09:20:00|8375.2|8374.3|8376.4|8374.9|8376.7|8375.4|8373.1|8371.9|500
1659605100000|2022-08-04 09:25:00|8376.5|8375|8375.1|8374.2|8378.3|8377.3|8374.8|8373.7|601
1659605400000|2022-08-04 09:30:00|8375|8374.1|8373.1|8372.2|8375.5|8374.3|8371.8|8370.6|497
1659605700000|2022-08-04 09:35:00|8373|8372.1|8372.8|8371.9|8374.8|8373.8|8371.6|8370.7|434
1659606000000|2022-08-04 09:40:00|8373.1|8371.6|8375.3|8374.4|8376|8375|8372.8|8371.6|449
1659606300000|2022-08-04 09:45:00|8375.4|8374.5|8374.3|8373.4|8376.4|8375.5|8373.8|8372.8|500
1659606600000|2022-08-04 09:50:00|8374.4|8373.5|8367.2|8366.3|8374.8|8373.9|8367|8365.8|619
1659606900000|2022-08-04 09:55:00|8367.1|8366.2|8365.6|8364.7|8368.8|8367.6|8365.5|8364.4|574
1659607200000|2022-08-04 10:00:00|8365.5|8364.6|8362.9|8361.4|8366.6|8365.4|8362.2|8361.1|694
1659607500000|2022-08-04 10:05:00|8362.6|8361.7|8362.6|8361.7|8363.8|8362.8|8361.9|8360.9|529
1659607800000|2022-08-04 10:10:00|8362.5|8361.6|8362.9|8362|8365.4|8364.2|8362.3|8361.3|479
1659608100000|2022-08-04 10:15:00|8362.8|8361.9|8364.8|8363.3|8365.1|8363.9|8361.7|8360.8|485
1659608400000|2022-08-04 10:20:00|8364.7|8363.2|8361.3|8360.4|8364.7|8363.3|8360.1|8358.9|443
1659608700000|2022-08-04 10:25:00|8361.2|8360.3|8361.6|8360.7|8363|8362.1|8359.8|8358.7|542
1659609000000|2022-08-04 10:30:00|8361.4|8360.5|8364.8|8363.3|8366.3|8365.4|8360.6|8359.4|541
1659609300000|2022-08-04 10:35:00|8364.5|8363.6|8361.6|8360.1|8364.9|8363.7|8361.2|8359.9|423
1659609600000|2022-08-04 10:40:00|8361.2|8360.3|8362.2|8360.7|8362.3|8361.1|8360.3|8359.2|495
1659609900000|2022-08-04 10:45:00|8362.5|8361|8360.9|8360|8364.4|8363.4|8360.4|8359.5|529
1659610200000|2022-08-04 10:50:00|8361|8360.1|8361.3|8360.4|8362.3|8361.2|8359.5|8358.6|504
1659610500000|2022-08-04 10:55:00|8361.4|8360.5|8369.5|8361.6|8374.2|8366.3|8361.4|8359.5|850
1659610800000|2022-08-04 11:00:00|8370.2|8359.2|8394.3|8392|8394.5|8392.7|8352.8|8341.9|1899
1659611100000|2022-08-04 11:05:00|8394.1|8391.8|8406.2|8404.7|8414.6|8413.1|8390.2|8388.7|1440
1659611400000|2022-08-04 11:10:00|8406.1|8404.6|8411.4|8409.9|8414.4|8412.9|8401|8399.5|1255
1659611700000|2022-08-04 11:15:00|8411.3|8409.8|8406|8404.5|8414|8412.5|8405.9|8404.4|1038
1659612000000|2022-08-04 11:20:00|8405.8|8404.3|8409.7|8408.8|8412.7|8411.2|8404.4|8403|919
1659612300000|2022-08-04 11:25:00|8409.8|8408.9|8415.8|8414.3|8416.1|8414.4|8409.7|8408.4|739
1659612600000|2022-08-04 11:30:00|8415.7|8414.2|8418.9|8417.4|8424.5|8423|8414.8|8413.3|1047
1659612900000|2022-08-04 11:35:00|8418.8|8417.3|8415.2|8413.7|8422.1|8419.7|8411.7|8410.3|970
1659613200000|2022-08-04 11:40:00|8415.4|8413.9|8417.1|8415.6|8420.3|8418.8|8411.5|8410|1281
1659613500000|2022-08-04 11:45:00|8417|8415.5|8415.1|8413.6|8420.5|8419|8413.5|8412|1052
1659613800000|2022-08-04 11:50:00|8415|8413.5|8421.5|8420|8425.2|8423.7|8415|8413.5|1177
1659614100000|2022-08-04 11:55:00|8421.8|8420.3|8420.3|8418.8|8426.4|8425.5|8419.8|8418.3|1142
1659614400000|2022-08-04 12:00:00|8420.4|8418.9|8423.6|8422.1|8423.7|8422.2|8415|8413.5|865
1659614700000|2022-08-04 12:05:00|8423.7|8422.2|8428.5|8427|8428.6|8427.1|8422.6|8421.1|917
1659615000000|2022-08-04 12:10:00|8428.6|8427.1|8423.8|8422.3|8428.6|8427.1|8423.3|8421.8|962
1659615300000|2022-08-04 12:15:00|8423.7|8422.2|8424.7|8423.2|8424.8|8423.6|8420.2|8418.7|696
1659615600000|2022-08-04 12:20:00|8424.6|8423.1|8427.1|8426.2|8427.9|8426.9|8423.9|8422.6|819
1659615900000|2022-08-04 12:25:00|8427.2|8425.7|8429.2|8425.1|8429.8|8428.6|8426.7|8424.3|909
1659616200000|2022-08-04 12:30:00|8428.5|8425.9|8416.8|8415.3|8430.7|8426|8416.3|8414.8|1146
1659616500000|2022-08-04 12:35:00|8416.9|8415.4|8414.1|8412.6|8418.3|8416.9|8413.7|8412.5|1004
1659616800000|2022-08-04 12:40:00|8414.2|8412.7|8423.1|8421.6|8425.1|8423.8|8413.8|8412.5|946
1659617100000|2022-08-04 12:45:00|8423|8421.5|8414.5|8413|8423.1|8421.6|8412.5|8411.6|929
1659617400000|2022-08-04 12:50:00|8414.4|8412.9|8412.2|8411.3|8415|8413.6|8410.4|8409.4|730
1659617700000|2022-08-04 12:55:00|8412.1|8411.2|8411.7|8410.2|8415.3|8413.9|8410.7|8409.4|736
1659618000000|2022-08-04 13:00:00|8411.8|8410.3|8407.9|8407|8412|8410.9|8407.7|8406.7|757
1659618300000|2022-08-04 13:05:00|8408|8407.1|8414.6|8413.7|8415.3|8414|8406.9|8405.4|670
1659618600000|2022-08-04 13:10:00|8414.7|8413.8|8411|8410.1|8415.6|8414.2|8410.9|8410|645
1659618900000|2022-08-04 13:15:00|8410.9|8410|8412.6|8411.7|8415|8413.9|8410.5|8409.4|683
1659619200000|2022-08-04 13:20:00|8412.8|8411.9|8406.8|8405.3|8414|8412.5|8405.7|8404.4|816
1659619500000|2022-08-04 13:25:00|8406.9|8405.4|8409.8|8408.3|8409.9|8408.6|8404.6|8403.5|761
1659619800000|2022-08-04 13:30:00|8409.4|8408.5|8415.2|8413.7|8416.2|8415.1|8409.4|8408.3|1055
1659620100000|2022-08-04 13:35:00|8415.3|8413.8|8417.1|8416.2|8417.8|8416.6|8414.4|8413.2|929
1659620400000|2022-08-04 13:40:00|8417|8416.1|8419|8417.5|8419.8|8418.5|8415.3|8414.1|1140
1659620700000|2022-08-04 13:45:00|8419.1|8417.6|8419.5|8418.6|8420.9|8419.6|8417.5|8416.4|987
1659621000000|2022-08-04 13:50:00|8419.6|8418.7|8418.9|8418|8420.6|8419.6|8414.9|8414|946
1659621300000|2022-08-04 13:55:00|8419|8418.1|8419.3|8418.4|8420.8|8419.9|8417.4|8416.2|825
1659621600000|2022-08-04 14:00:00|8419.6|8418.1|8418.5|8417|8423.9|8422.8|8417.8|8416.5|871
1659621900000|2022-08-04 14:05:00|8418|8417.1|8420.6|8419.7|8421.1|8420|8416.3|8415.3|976
1659622200000|2022-08-04 14:10:00|8420.7|8419.8|8416.5|8415|8421|8419.8|8416|8414.8|909
1659622500000|2022-08-04 14:15:00|8416.4|8414.9|8416.1|8415.2|8416.4|8415.2|8412.6|8411.3|768
1659622800000|2022-08-04 14:20:00|8416|8415.1|8416.4|8414.9|8416.5|8415.4|8414.4|8413.5|710
1659623100000|2022-08-04 14:25:00|8416.5|8415|8418.4|8417.5|8419.3|8418.1|8412.8|8411.9|677
1659623400000|2022-08-04 14:30:00|8418.6|8417.7|8422.4|8421.5|8423.7|8422.8|8417.1|8415.9|964
1659623700000|2022-08-04 14:35:00|8422.5|8421.6|8420.8|8419.3|8424.4|8423.3|8420.5|8419.2|829
1659624000000|2022-08-04 14:40:00|8420.5|8419.6|8422.5|8421.6|8422.6|8421.7|8418.5|8417.3|744
1659624300000|2022-08-04 14:45:00|8422.6|8421.7|8427.1|8426.2|8429|8428|8421.7|8420.6|935
1659624600000|2022-08-04 14:50:00|8427|8426.1|8429.3|8428.4|8430.9|8430|8423.4|8422.5|865
1659624900000|2022-08-04 14:55:00|8429.4|8428.5|8433|8432.1|8433.4|8432.5|8428|8427.1|1019
1659625200000|2022-08-04 15:00:00|8432.9|8432|8430.8|8429.9|8433.2|8432.3|8429.4|8428.4|874
1659625500000|2022-08-04 15:05:00|8430.9|8430|8432.9|8432|8435.8|8434.6|8429.8|8428.7|715
1659625800000|2022-08-04 15:10:00|8432.8|8431.9|8435|8433.5|8435.4|8434.1|8431.3|8430.1|701
1659626100000|2022-08-04 15:15:00|8434.9|8433.4|8433.2|8432.3|8438.5|8437|8431.5|8430.3|822
1659626400000|2022-08-04 15:20:00|8433.3|8432.4|8427.1|8425.6|8435.7|8434.7|8426.8|8425.6|921
1659626700000|2022-08-04 15:25:00|8426.8|8425.9|8425.7|8424.8|8427.4|8425.9|8424.5|8423.3|817
1659627000000|2022-08-04 15:30:00|8425.6|8424.7|8421.8|8420.9|8426.5|8425.4|8420.9|8420|706
1659627300000|2022-08-04 15:35:00|8421.7|8420.8|8419.6|8418.1|8422.1|8421.2|8417.3|8416.2|663
1659627600000|2022-08-04 15:40:00|8419.7|8418.2|8420.9|8419.4|8422.1|8421.2|8419|8417.9|633
1659627900000|2022-08-04 15:45:00|8420.8|8419.3|8419.4|8417.9|8421.7|8420.6|8417.4|8416.3|617
1659628200000|2022-08-04 15:50:00|8419.1|8418.2|8417.3|8416.4|8420.1|8419.2|8416.8|8415.7|489
1659628500000|2022-08-04 15:55:00|8417.2|8416.3|8421.1|8419.6|8421.1|8419.8|8416.8|8415.7|542
1659628800000|2022-08-04 16:00:00|8421|8419.5|8419.6|8418.7|8422.4|8421.3|8418.9|8417.6|568
1659629100000|2022-08-04 16:05:00|8419.7|8418.8|8417.2|8416.3|8421.2|8420.1|8416.5|8415.6|629
1659629400000|2022-08-04 16:10:00|8417.3|8416.4|8415.7|8414.8|8418.6|8417.7|8415|8413.8|533
1659629700000|2022-08-04 16:15:00|8415.8|8414.9|8419.3|8417.8|8419.3|8418.4|8415.6|8414.6|546
1659630000000|2022-08-04 16:20:00|8419.2|8417.7|8420.2|8418.7|8420.9|8419.6|8417.2|8416.3|470
1659630300000|2022-08-04 16:25:00|8420.1|8418.6|8419.2|8418.3|8420.2|8418.8|8417.9|8416.9|428
1659630600000|2022-08-04 16:30:00|8419.1|8418.2|8419.9|8419|8421.7|8420.6|8418.9|8418|628
1659630900000|2022-08-04 16:35:00|8419.7|8418.8|8421.7|8420.8|8421.7|8420.8|8418.9|8418|571
1659631200000|2022-08-04 16:40:00|8421.6|8420.7|8421.2|8420.3|8421.9|8421|8419.4|8418.3|486
1659631500000|2022-08-04 16:45:00|8421.1|8420.2|8424.9|8424|8425.2|8424.1|8421|8420.1|538
1659631800000|2022-08-04 16:50:00|8424.8|8423.9|8426.6|8425.7|8427.1|8426.1|8424.3|8423.2|645
1659632100000|2022-08-04 16:55:00|8426.5|8425.6|8428.9|8427.4|8429.1|8428.1|8425.7|8424.5|482
1659632400000|2022-08-04 17:00:00|8428.5|8427.6|8427.4|8426.5|8428.8|8427.9|8425.5|8424.4|480
1659632700000|2022-08-04 17:05:00|8427.3|8426.4|8426.6|8425.7|8428|8426.9|8425.8|8424.4|296
1659633000000|2022-08-04 17:10:00|8426.5|8425.6|8424.8|8423.9|8427.5|8426.4|8424.8|8423.9|380
1659633300000|2022-08-04 17:15:00|8424.7|8423.8|8422.6|8421.7|8425.6|8424.4|8422.5|8421.6|316
1659633600000|2022-08-04 17:20:00|8422.7|8421.8|8422.3|8421.4|8423.8|8422.9|8422|8421.1|288
1659633900000|2022-08-04 17:25:00|8422.4|8421.5|8422.3|8421.4|8423.9|8422.8|8421.7|8420.7|325
1659634200000|2022-08-04 17:30:00|8422.6|8421.1|8422.2|8421.3|8423.1|8422.1|8421.9|8420.6|296
1659634500000|2022-08-04 17:35:00|8421.8|8420.9|8420.9|8420|8423.7|8422.8|8420.6|8419.6|305
1659634800000|2022-08-04 17:40:00|8421|8420.1|8421.2|8420.3|8421.7|8420.7|8419.9|8419|281
1659635100000|2022-08-04 17:45:00|8421.3|8420.4|8423.8|8422.9|8424.5|8423.6|8421.1|8420.1|390
1659635400000|2022-08-04 17:50:00|8423.7|8422.8|8420|8419.1|8424|8423|8419.9|8419|363
1659635700000|2022-08-04 17:55:00|8420.1|8419.2|8419.1|8418.2|8421.6|8420.7|8418.8|8417.9|277
1659636000000|2022-08-04 18:00:00|8419.2|8418.3|8418.5|8417.6|8419.8|8418.9|8417.5|8416.6|322
1659636300000|2022-08-04 18:05:00|8418.6|8417.7|8419.4|8417.9|8419.7|8418.4|8417.8|8416.7|276
1659636600000|2022-08-04 18:10:00|8419.3|8417.8|8418.1|8417.2|8419.7|8418.6|8417.8|8416.7|360
1659636900000|2022-08-04 18:15:00|8418.2|8417.3|8418.2|8417.3|8419.6|8418.5|8417.6|8416.3|268
1659637200000|2022-08-04 18:20:00|8418.1|8417.2|8419|8417.5|8419.5|8418.1|8417.1|8416|390
1659637500000|2022-08-04 18:25:00|8419.1|8417.6|8419.1|8418.2|8420.6|8419.4|8418.8|8417.4|424
1659637800000|2022-08-04 18:30:00|8418.9|8418|8419.2|8418.3|8420.9|8419.6|8418.6|8417.5|368
1659638100000|2022-08-04 18:35:00|8419.3|8418.4|8422.3|8421.4|8422.9|8421.7|8419.1|8417.9|382
1659638400000|2022-08-04 18:40:00|8422.4|8421.5|8421.5|8420.6|8423.1|8422|8421.2|8420.2|335
1659638700000|2022-08-04 18:45:00|8421.4|8420.5|8421.9|8421|8423.1|8422.2|8421.3|8420.2|371
1659639000000|2022-08-04 18:50:00|8421.8|8420.9|8420.8|8419.9|8422.8|8421.9|8420.6|8419.7|320
1659639300000|2022-08-04 18:55:00|8420.9|8420|8419.3|8418.4|8421.5|8420.3|8418.2|8417.3|418
1659639600000|2022-08-04 19:00:00|8419|8418.1|8420.6|8419.7|8421.6|8420.7|8418.6|8417.6|384
1659639900000|2022-08-04 19:05:00|8420.5|8419.6|8422.4|8421.5|8422.9|8422|8420.4|8419.2|282
1659640200000|2022-08-04 19:10:00|8422.5|8421.6|8422.1|8421.2|8423.6|8422.7|8421.8|8420.6|329
1659640500000|2022-08-04 19:15:00|8422|8421.1|8423|8422.1|8423.6|8422.4|8421.4|8420.2|363
1659640800000|2022-08-04 19:20:00|8423.2|8422.3|8423.3|8422.4|8424.3|8423.2|8422.9|8422|286
1659641100000|2022-08-04 19:25:00|8423.5|8422.6|8421.6|8420.7|8423.8|8422.7|8421.3|8420|363
1659641400000|2022-08-04 19:30:00|8421.5|8420.6|8420.2|8419.3|8421.9|8421|8419.9|8418.8|394
1659641700000|2022-08-04 19:35:00|8420.1|8419.2|8420.7|8419.2|8422|8421|8420.1|8419.1|503
1659642000000|2022-08-04 19:40:00|8420.6|8419.1|8420.1|8418.6|8421.6|8420.3|8419.9|8418.6|359
1659642300000|2022-08-04 19:45:00|8420.2|8418.7|8419.4|8418.5|8420.3|8419.2|8419|8417.7|339
1659642600000|2022-08-04 19:50:00|8419.9|8418.4|8419.1|8417.6|8420.3|8419.1|8418.7|8417.4|257
1659642900000|2022-08-04 19:55:00|8419.2|8417.7|8419.9|8418.4|8420.3|8419.3|8418|8416.7|303
1659643200000|2022-08-04 20:00:00|8419.8|8418.3|8420.9|8419.4|8421.4|8420.3|8419.1|8417.9|284
1659643500000|2022-08-04 20:05:00|8421|8419.5|8420.5|8419.6|8421.4|8419.9|8420|8418.9|184
1659643800000|2022-08-04 20:10:00|8420.4|8419.5|8420.7|8419.8|8421.5|8420.4|8419.7|8418.5|187
1659644100000|2022-08-04 20:15:00|8420.8|8419.9|8422|8420.5|8422.5|8421.2|8420.7|8419.8|239
1659644400000|2022-08-04 20:20:00|8421.9|8420.4|8421.6|8420.1|8423.2|8421.9|8421.3|8420.1|271
1659644700000|2022-08-04 20:25:00|8421.7|8420.2|8422.1|8420.6|8422.9|8421.4|8421.5|8420|192
1659645000000|2022-08-04 20:30:00|8422.2|8420.7|8422.6|8421.1|8423.3|8421.8|8421.6|8420.1|223
1659645300000|2022-08-04 20:35:00|8422.5|8421.6|8422.5|8421.6|8423.4|8421.9|8422.2|8420.9|139
1659645600000|2022-08-04 20:40:00|8422.7|8421.8|8424.1|8422.6|8424.3|8422.8|8422.4|8421|157
1659645900000|2022-08-04 20:45:00|8424.2|8422.7|8424.3|8422.8|8426.1|8423.8|8423.6|8421.7|237
1659646200000|2022-08-04 20:50:00|8424.9|8422.4|8427.9|8425|8428.5|8426|8424.2|8422.1|410
1659646500000|2022-08-04 20:55:00|8427.7|8424.2|8431.5|8420.5|8435.2|8427.2|8427|8418.1|641
1659646800000|2022-08-04 21:00:00|8430.8|8419.8|8431.5|8420.5|8433.2|8422.2|8429.6|8418.6|80
1659647100000|2022-08-04 21:05:00|8431.7|8420.7|8431.6|8420.6|8433.2|8422.2|8430.7|8419.7|84
1659647400000|2022-08-04 21:10:00|8431.9|8421|8433.5|8422.5|8435.4|8424.4|8429|8418.6|310
1659647700000|2022-08-04 21:15:00|8431.9|8421.7|8434.2|8423.7|8437.4|8426.4|8430.2|8419.2|271
1659648000000|2022-08-04 21:20:00|8433.8|8424.1|8434.1|8424.4|8442|8431|8431.4|8422.3|265
1659648300000|2022-08-04 21:25:00|8433.2|8424.8|8434.3|8425.5|8439.5|8428.5|8429.9|8422.4|311
1659648600000|2022-08-04 21:30:00|8433.1|8425.7|8433.4|8424.1|8438.5|8427.5|8428.8|8423.5|324
1659648900000|2022-08-04 21:35:00|8432.5|8424.2|8430.4|8426.1|8438.9|8427.9|8429.4|8421.2|374
1659649200000|2022-08-04 21:40:00|8431|8426.4|8431.1|8425.9|8438.3|8427.3|8428.7|8424.6|275
1659649500000|2022-08-04 21:45:00|8430.7|8425.4|8432.9|8427.3|8438.6|8428|8429.9|8425.4|316
1659649800000|2022-08-04 21:50:00|8433.3|8427.5|8437|8426.8|8437.6|8427.9|8430.8|8425.8|286
1659650100000|2022-08-04 21:55:00|8434.9|8426.7|8430.6|8425.1|8437.8|8428|8429.7|8422.2|432
1659650400000|2022-08-04 22:00:00|8430.7|8425.3|8430.8|8425.2|8435.4|8426.8|8427.9|8419|796
1659650700000|2022-08-04 22:05:00|8430.7|8425.1|8429|8424|8432.2|8427.3|8427.7|8420|685
1659651000000|2022-08-04 22:10:00|8429.1|8423.8|8430.6|8425.8|8432.3|8426.9|8427.5|8421.6|677
1659651300000|2022-08-04 22:15:00|8430.7|8425.9|8429.5|8423.5|8431.8|8427.8|8428|8419.4|1762
1659651600000|2022-08-04 22:20:00|8429.6|8423.4|8428.8|8424.6|8431.3|8425.3|8427.5|8420.3|1655
1659651900000|2022-08-04 22:25:00|8428.9|8424.7|8429.4|8425.3|8430.6|8426|8428.2|8421.6|859
1659652200000|2022-08-04 22:30:00|8429.3|8425.4|8429.9|8426.5|8430.3|8427.3|8428.2|8421.8|789
1659652500000|2022-08-04 22:35:00|8429.7|8426.6|8428.6|8425.9|8430.2|8427.1|8427.9|8425.6|588
1659652800000|2022-08-04 22:40:00|8428.7|8426|8429.1|8426.3|8429.4|8427.2|8427.9|8425.7|411
1659653100000|2022-08-04 22:45:00|8428.9|8426.4|8429.2|8426.2|8430.6|8427.7|8428.1|8425.9|341
1659653400000|2022-08-04 22:50:00|8429.1|8426.1|8429.2|8427.7|8430|8427.9|8428|8425.8|254
1659653700000|2022-08-04 22:55:00|8429.1|8427.6|8429|8427.5|8429.8|8427.9|8428.2|8426.5|210
1659654000000|2022-08-04 23:00:00|8429.1|8427.6|8428.1|8426.6|8429.3|8427.8|8427.9|8426.2|209
1659654300000|2022-08-04 23:05:00|8428|8426.5|8427.5|8426|8429.2|8427.2|8427.2|8425.6|297
1659654600000|2022-08-04 23:10:00|8428.1|8425.9|8428|8426.5|8428.3|8426.5|8427.2|8425.7|156
1659654900000|2022-08-04 23:15:00|8427.9|8426.4|8427.4|8425.9|8428|8426.5|8426.9|8425.4|118
1659655200000|2022-08-04 23:20:00|8427.3|8425.8|8429|8427.5|8430.9|8429.4|8427.2|8425.7|419
1659655500000|2022-08-04 23:25:00|8429.6|8427.1|8429.5|8428|8430.3|8428.5|8428.7|8426.9|308
1659655800000|2022-08-04 23:30:00|8429.7|8428.2|8430.3|8428.8|8430.9|8429.3|8428.3|8426.8|269
1659656100000|2022-08-04 23:35:00|8430.4|8428.9|8429.2|8427.7|8430.7|8429|8428.2|8426.7|234
1659656400000|2022-08-04 23:40:00|8429.3|8427.8|8429.4|8427.9|8429.6|8428|8428.5|8427|230
1659656700000|2022-08-04 23:45:00|8429.3|8427.8|8430.1|8428.6|8430.5|8429|8429.3|8427.8|257
1659657000000|2022-08-04 23:50:00|8430.2|8428.7|8428.8|8427.3|8430.5|8429|8428.5|8427|242
1659657300000|2022-08-04 23:55:00|8428.6|8427.1|8428.8|8427.3|8429.6|8428.1|8428.4|8426.9|211
1659657600000|2022-08-05 00:00:00|8428.9|8427.4|8428.8|8427.3|8430|8428.5|8428.4|8426.9|358
1659657900000|2022-08-05 00:05:00|8428.7|8427.2|8430.4|8428.9|8430.8|8429.3|8428.7|8427.2|298
1659658200000|2022-08-05 00:10:00|8430.3|8428.8|8431|8429.5|8431.2|8429.7|8429.7|8428.2|275
1659658500000|2022-08-05 00:15:00|8431.1|8429.6|8430.8|8429.3|8431.2|8430|8430.3|8429|247
1659658800000|2022-08-05 00:20:00|8430.5|8429.6|8429|8428.1|8430.9|8429.6|8428.9|8427.7|204
1659659100000|2022-08-05 00:25:00|8428.9|8428|8429|8427.5|8429.5|8428.2|8428.4|8427.2|183
1659659400000|2022-08-05 00:30:00|8429.1|8427.6|8429.4|8427.9|8429.5|8428.2|8428.6|8427.3|203
1659659700000|2022-08-05 00:35:00|8429.3|8427.8|8429|8428.1|8429.6|8428.3|8428.3|8427.1|248
1659660000000|2022-08-05 00:40:00|8429.3|8427.8|8429.3|8428.4|8430.1|8429.1|8428.9|8427.7|216
1659660300000|2022-08-05 00:45:00|8429.4|8428.5|8430.3|8429.4|8431.5|8430.6|8429.2|8427.8|412
1659660600000|2022-08-05 00:50:00|8430.6|8429.1|8432.6|8431.1|8432.9|8431.4|8428.4|8427.2|512
1659660900000|2022-08-05 00:55:00|8432.5|8431|8430.7|8429.2|8433.8|8432.3|8429.7|8428.6|419
1659661200000|2022-08-05 01:00:00|8430.6|8429.1|8429.5|8428|8430.7|8429.4|8428.6|8427.3|334
1659661500000|2022-08-05 01:05:00|8429.6|8428.1|8429.9|8428.4|8430|8428.5|8428.4|8427|382
1659661800000|2022-08-05 01:10:00|8429.8|8428.3|8430.8|8429.3|8431.7|8430.2|8429.8|8428.3|350
1659662100000|2022-08-05 01:15:00|8430.9|8429.4|8431.9|8430.4|8432.4|8431|8430.6|8429.2|488
1659662400000|2022-08-05 01:20:00|8431.8|8430.3|8430.7|8429.2|8431.8|8430.5|8429.8|8428.6|359
1659662700000|2022-08-05 01:25:00|8430.8|8429.3|8432.6|8431.7|8433.1|8431.9|8430.2|8429.2|469
1659663000000|2022-08-05 01:30:00|8432.5|8431.6|8433|8431.5|8433.8|8432.4|8431.7|8430.5|490
1659663300000|2022-08-05 01:35:00|8432.9|8431.4|8432.8|8431.3|8433.3|8432.1|8431.7|8430.6|431
1659663600000|2022-08-05 01:40:00|8432.9|8431.4|8434.5|8433|8434.6|8433.6|8432.5|8431.3|421
1659663900000|2022-08-05 01:45:00|8434.4|8432.9|8431.4|8429.9|8434.5|8433.5|8430.3|8429.1|569
1659664200000|2022-08-05 01:50:00|8431.6|8430.1|8431|8429.5|8431.7|8430.5|8429.9|8428.5|435
1659664500000|2022-08-05 01:55:00|8431.1|8429.6|8429.2|8428.3|8431.3|8429.8|8429.1|8427.8|342
1659664800000|2022-08-05 02:00:00|8429.1|8428.2|8428.5|8427|8429.7|8428.6|8427.5|8426.3|371
1659665100000|2022-08-05 02:05:00|8428.4|8426.9|8426.7|8425.8|8428.6|8427.3|8426.5|8425.2|274
1659665400000|2022-08-05 02:10:00|8426.6|8425.7|8427.7|8426.8|8428.4|8426.9|8426.6|8425.3|262
1659665700000|2022-08-05 02:15:00|8427.4|8426.5|8428.7|8427.2|8428.8|8427.6|8427.3|8425.9|240
1659666000000|2022-08-05 02:20:00|8428.6|8427.1|8428.7|8427.2|8429.3|8428.1|8427.5|8426.2|312
1659666300000|2022-08-05 02:25:00|8428.8|8427.3|8428.8|8427.3|8429.2|8428.2|8428.4|8427.2|166
1659666600000|2022-08-05 02:30:00|8428.9|8427.4|8428.5|8427|8429.2|8428.1|8428.2|8426.8|230
1659666900000|2022-08-05 02:35:00|8428.4|8426.9|8428.2|8426.7|8428.7|8427.5|8427.6|8426.2|264
1659667200000|2022-08-05 02:40:00|8428.3|8426.8|8428.9|8427.4|8429.1|8428.2|8427.5|8426.2|243
1659667500000|2022-08-05 02:45:00|8429|8427.5|8429.4|8427.9|8429.8|8428.8|8428.4|8427.1|263
1659667800000|2022-08-05 02:50:00|8429.5|8428|8430.2|8429.3|8430.7|8429.5|8429.1|8427.9|204
1659668100000|2022-08-05 02:55:00|8430.3|8429.4|8431.4|8429.9|8431.6|8430.6|8430.1|8428.8|191
1659668400000|2022-08-05 03:00:00|8431.5|8430|8430.9|8430|8431.9|8431|8430.5|8429.4|182
1659668700000|2022-08-05 03:05:00|8430.8|8429.9|8432.2|8430.7|8432.3|8431.1|8430.1|8428.9|258
1659669000000|2022-08-05 03:10:00|8432.3|8430.8|8432.5|8431|8432.9|8431.7|8431.6|8430.4|211
1659669300000|2022-08-05 03:15:00|8432.4|8430.9|8430.8|8429.3|8432.8|8431.3|8430.7|8429.2|177
1659669600000|2022-08-05 03:20:00|8430.7|8429.2|8430.4|8428.9|8431.1|8430.2|8430|8428.9|175
1659669900000|2022-08-05 03:25:00|8430.5|8429|8430.2|8428.7|8430.8|8429.7|8429.4|8428|222
1659670200000|2022-08-05 03:30:00|8430.1|8428.6|8430.5|8429|8430.9|8429.7|8429.8|8428.3|226
1659670500000|2022-08-05 03:35:00|8430.4|8428.9|8429.9|8428.4|8430.7|8429.3|8429.3|8427.9|169
1659670800000|2022-08-05 03:40:00|8430.1|8428.6|8429.7|8428.2|8430.1|8428.8|8429.1|8427.9|185
1659671100000|2022-08-05 03:45:00|8429.8|8428.3|8431.3|8429.8|8431.3|8430.1|8429.3|8428|215
1659671400000|2022-08-05 03:50:00|8431.2|8429.7|8429.9|8429|8431.3|8429.8|8429.8|8428.6|287
1659671700000|2022-08-05 03:55:00|8430|8429.1|8430.4|8428.9|8430.8|8429.3|8429.5|8428|274
1659672000000|2022-08-05 04:00:00|8430.5|8429|8430.5|8429|8431.1|8429.7|8430.1|8428.6|239
1659672300000|2022-08-05 04:05:00|8430.6|8429.1|8430.6|8429.1|8430.8|8429.8|8430|8428.7|131
1659672600000|2022-08-05 04:10:00|8430.5|8429|8431.8|8430.3|8431.8|8430.5|8430.3|8429|197
1659672900000|2022-08-05 04:15:00|8431.9|8430.4|8432.1|8430.6|8432.8|8431.4|8431.5|8430.2|126
1659673200000|2022-08-05 04:20:00|8432.2|8430.7|8431.5|8430.6|8432.8|8431.6|8431.2|8430|182
1659673500000|2022-08-05 04:25:00|8431.6|8430.7|8432.3|8430.8|8432.7|8431.5|8431.2|8430|148
1659673800000|2022-08-05 04:30:00|8432.5|8431|8431.9|8430.4|8432.5|8431.3|8431.4|8430.2|141
1659674100000|2022-08-05 04:35:00|8432|8430.5|8431.3|8430.4|8432.1|8430.7|8431.1|8429.9|194
1659674400000|2022-08-05 04:40:00|8431.4|8430.5|8431.3|8429.8|8432|8430.8|8430.6|8429.7|158
1659674700000|2022-08-05 04:45:00|8431.1|8430.2|8432.2|8430.7|8432.3|8431.1|8430.9|8429.5|165
1659675000000|2022-08-05 04:50:00|8432.1|8430.6|8432.8|8431.3|8433|8432|8431.7|8430.4|191
1659675300000|2022-08-05 04:55:00|8432.7|8431.2|8431.1|8429.6|8432.9|8431.8|8430.3|8429.2|229
1659675600000|2022-08-05 05:00:00|8431.2|8429.7|8430.4|8429.5|8431.8|8430.7|8429.8|8428.5|255
1659675900000|2022-08-05 05:05:00|8430.5|8429.6|8429.3|8428.4|8431|8429.8|8429.1|8428|166
1659676200000|2022-08-05 05:10:00|8429.2|8428.3|8429.1|8427.6|8429.4|8428.3|8428.5|8427.1|225
1659676500000|2022-08-05 05:15:00|8428.8|8427.9|8427.9|8426.4|8429.3|8428|8427.7|8426.3|252
1659676800000|2022-08-05 05:20:00|8427.8|8426.3|8428.8|8427.3|8429.3|8428|8427.5|8426.2|254
1659677100000|2022-08-05 05:25:00|8428.7|8427.2|8427.6|8426.1|8429.2|8427.9|8427|8425.6|239
1659677400000|2022-08-05 05:30:00|8427.7|8426.2|8426.5|8425|8427.8|8426.5|8426.2|8424.9|186
1659677700000|2022-08-05 05:35:00|8426.4|8424.9|8426.6|8425.1|8426.8|8425.5|8426.1|8424.9|179
1659678000000|2022-08-05 05:40:00|8426.5|8425|8426.2|8424.7|8426.7|8425.5|8425.8|8424.6|210
1659678300000|2022-08-05 05:45:00|8426|8424.5|8426|8424.5|8426.4|8425.1|8425.3|8424.1|199
1659678600000|2022-08-05 05:50:00|8425.9|8424.4|8425.1|8424.2|8426.2|8424.9|8425.1|8423.6|231
1659678900000|2022-08-05 05:55:00|8425.2|8424.3|8425.3|8423.8|8425.7|8424.4|8423.5|8422.3|479
1659679200000|2022-08-05 06:00:00|8425.7|8424.2|8423.2|8422.3|8425.7|8424.2|8422.1|8420.9|487
1659679500000|2022-08-05 06:05:00|8423.1|8422.2|8422.9|8422|8424.3|8423.1|8422.3|8421.1|426
1659679800000|2022-08-05 06:10:00|8422.8|8421.9|8425|8424.1|8425.7|8424.8|8422.5|8421.6|371
1659680100000|2022-08-05 06:15:00|8424.9|8424|8425|8424.1|8425.8|8424.7|8422.9|8422|400
1659680400000|2022-08-05 06:20:00|8424.9|8424|8424.1|8423.2|8425|8424.1|8422.8|8421.6|305
1659680700000|2022-08-05 06:25:00|8424.2|8423.3|8424.1|8422.6|8424.9|8423.8|8422.8|8421.6|470
1659681000000|2022-08-05 06:30:00|8424|8422.5|8420.1|8418.6|8424.7|8423.5|8419.7|8418.5|512
1659681300000|2022-08-05 06:35:00|8420|8418.5|8416.1|8415.2|8420.1|8418.9|8415.9|8414.8|525
1659681600000|2022-08-05 06:40:00|8416.4|8414.9|8417.7|8416.2|8419.2|8418|8413.3|8412.2|495
1659681900000|2022-08-05 06:45:00|8417.6|8416.1|8417|8416.1|8418.3|8417.2|8415.5|8414.5|499
1659682200000|2022-08-05 06:50:00|8417.1|8416.2|8417.7|8416.8|8418.3|8417.1|8415|8413.8|554
1659682500000|2022-08-05 06:55:00|8417.6|8416.7|8416.1|8415.2|8418.2|8417.1|8415.7|8414.5|527
1659682800000|2022-08-05 07:00:00|8416.2|8414.7|8413.1|8412.2|8416.4|8415.1|8411|8410.1|736
1659683100000|2022-08-05 07:05:00|8413|8412.1|8416.5|8415.6|8418.1|8417|8411.7|8410.8|698
1659683400000|2022-08-05 07:10:00|8416.4|8415.5|8418.1|8417.2|8418.1|8417.2|8413.7|8412.4|596
1659683700000|2022-08-05 07:15:00|8418.2|8417.3|8418.5|8417.6|8420.1|8419.1|8417.1|8416.1|474
1659684000000|2022-08-05 07:20:00|8418.6|8417.7|8414.8|8413.9|8419.4|8418.5|8414.4|8413.3|484
1659684300000|2022-08-05 07:25:00|8414.9|8414|8418.3|8417.4|8418.9|8417.9|8413.9|8412.7|562
1659684600000|2022-08-05 07:30:00|8418.2|8417.3|8418.4|8417.5|8418.9|8417.8|8415.2|8414.3|494
1659684900000|2022-08-05 07:35:00|8418.3|8417.4|8418.9|8418|8419.9|8418.7|8417.5|8416.3|521
1659685200000|2022-08-05 07:40:00|8418.8|8417.9|8416.3|8415.4|8420.3|8419.1|8415.4|8414.5|454
1659685500000|2022-08-05 07:45:00|8416.4|8415.5|8414.6|8413.7|8417.3|8416.3|8413.6|8412.7|483
1659685800000|2022-08-05 07:50:00|8414.5|8413.6|8411.6|8410.7|8414.8|8413.7|8411.5|8410.6|374
1659686100000|2022-08-05 07:55:00|8411.7|8410.8|8419.8|8418.3|8420|8418.5|8411.6|8410.7|824
1659686400000|2022-08-05 08:00:00|8419.7|8418.2|8419.3|8418.4|8428.7|8427.5|8417.3|8416.2|1101
1659686700000|2022-08-05 08:05:00|8419.4|8418.5|8419.8|8418.3|8422.2|8421.1|8418.7|8417.6|578
1659687000000|2022-08-05 08:10:00|8419.9|8418.4|8419.3|8417.8|8420.1|8419|8417.6|8416.6|431
1659687300000|2022-08-05 08:15:00|8419|8418.1|8418.8|8417.3|8420.7|8419.4|8418.2|8417.1|773
1659687600000|2022-08-05 08:20:00|8418.7|8417.2|8420.4|8419.5|8421.9|8420.6|8417.6|8416.5|591
1659687900000|2022-08-05 08:25:00|8420.7|8419.2|8420.7|8419.8|8421|8419.8|8418.4|8417.4|553
1659688200000|2022-08-05 08:30:00|8420.9|8419.4|8421.1|8420.2|8423.3|8422.2|8420.5|8419.3|569
1659688500000|2022-08-05 08:35:00|8421.5|8420|8419.3|8418.4|8421.7|8420.7|8416.5|8415.4|598
1659688800000|2022-08-05 08:40:00|8419.2|8418.3|8422|8420.5|8422.1|8420.9|8417.7|8416.6|446
1659689100000|2022-08-05 08:45:00|8421.5|8420.6|8417.6|8416.7|8422.2|8421|8417.4|8416.4|429
1659689400000|2022-08-05 08:50:00|8417.7|8416.2|8418.3|8417.4|8420.2|8419.1|8417.1|8416.1|459
1659689700000|2022-08-05 08:55:00|8418.4|8417.5|8418.9|8418|8420.2|8419|8417.5|8416.3|473
1659690000000|2022-08-05 09:00:00|8418.8|8417.9|8422.5|8421.6|8422.5|8421.6|8417.9|8416.7|483
1659690300000|2022-08-05 09:05:00|8422.2|8421.3|8425.3|8424.4|8425.7|8424.5|8422.2|8421.3|501
1659690600000|2022-08-05 09:10:00|8425.2|8424.3|8425.6|8424.7|8426.6|8425.5|8424.7|8423.4|470
1659690900000|2022-08-05 09:15:00|8425.7|8424.8|8426.6|8425.7|8427.6|8426.4|8425.5|8424.4|495
1659691200000|2022-08-05 09:20:00|8426.9|8425.4|8427.4|8426.5|8427.7|8426.8|8424.2|8423.3|502
1659691500000|2022-08-05 09:25:00|8427.2|8426.3|8430.8|8429.3|8431.4|8430.4|8426.5|8425.4|533
1659691800000|2022-08-05 09:30:00|8430.7|8429.2|8430.1|8429.2|8431.7|8430.4|8429.1|8427.9|488
1659692100000|2022-08-05 09:35:00|8430|8429.1|8431.6|8430.1|8431.7|8430.5|8429.7|8428.5|384
1659692400000|2022-08-05 09:40:00|8431.7|8430.2|8431.2|8430.3|8432.3|8431.1|8429.8|8428.7|426
1659692700000|2022-08-05 09:45:00|8431.3|8430.4|8430.7|8429.8|8431.6|8430.7|8429.3|8428.2|430
1659693000000|2022-08-05 09:50:00|8430.6|8429.7|8433.8|8432.3|8434.4|8433.3|8430.6|8429.7|382
1659693300000|2022-08-05 09:55:00|8433.3|8432.4|8430.5|8429.6|8433.7|8432.7|8430|8429|552
1659693600000|2022-08-05 10:00:00|8430.4|8429.5|8430.7|8429.8|8431.3|8430.2|8429.1|8427.8|472
1659693900000|2022-08-05 10:05:00|8430.6|8429.7|8428.5|8427|8431.8|8430.6|8428.4|8427|321
1659694200000|2022-08-05 10:10:00|8428.6|8427.1|8428.7|8427.8|8429.9|8428.7|8427.6|8426.5|383
1659694500000|2022-08-05 10:15:00|8428.6|8427.7|8428.8|8427.9|8429.7|8428.5|8427.8|8426.5|364
1659694800000|2022-08-05 10:20:00|8428.7|8427.8|8430.6|8429.1|8430.8|8429.7|8428.5|8427.5|429
1659695100000|2022-08-05 10:25:00|8430.7|8429.2|8434.3|8432.8|8436.1|8434.9|8430|8428.8|438
1659695400000|2022-08-05 10:30:00|8434.2|8433.3|8436|8434.5|8436.8|8435.5|8433.8|8432.7|361
1659695700000|2022-08-05 10:35:00|8435.9|8434.4|8434.6|8433.7|8436.9|8435.8|8434.4|8433.3|427
1659696000000|2022-08-05 10:40:00|8434.7|8433.8|8436.7|8435.8|8437|8435.9|8434.6|8433.6|437
1659696300000|2022-08-05 10:45:00|8436.6|8435.7|8434.6|8433.7|8437.3|8436.1|8434.5|8433.5|422
1659696600000|2022-08-05 10:50:00|8434.7|8433.8|8432.6|8431.7|8437.2|8436.3|8432.3|8431.3|591
1659696900000|2022-08-05 10:55:00|8432.7|8431.8|8431.1|8430.2|8433.1|8432.2|8427.9|8427|615
1659697200000|2022-08-05 11:00:00|8431|8430.1|8430.6|8429.7|8432|8430.9|8430.5|8429.5|460
1659697500000|2022-08-05 11:05:00|8430.7|8429.8|8430.4|8429.5|8432|8430.7|8429|8427.8|390
1659697800000|2022-08-05 11:10:00|8430.3|8429.4|8430.5|8429.6|8431.5|8430.6|8427.4|8426.5|402
1659698100000|2022-08-05 11:15:00|8430.4|8429.5|8428.6|8427.7|8431.6|8430.5|8428.5|8427.6|418
1659698400000|2022-08-05 11:20:00|8428.3|8427.4|8429.4|8428.5|8429.7|8428.7|8428.2|8427.3|303
1659698700000|2022-08-05 11:25:00|8429.2|8428.3|8428.3|8427.4|8429.8|8428.8|8427.8|8426.9|432
1659699000000|2022-08-05 11:30:00|8428.4|8427.5|8431.6|8430.7|8431.7|8430.8|8427.2|8426.3|439
1659699300000|2022-08-05 11:35:00|8431.5|8430.6|8430.7|8429.8|8431.9|8430.9|8430.1|8429.1|356
1659699600000|2022-08-05 11:40:00|8430.6|8429.7|8430.7|8429.8|8431.7|8430.7|8428.5|8427.4|527
1659699900000|2022-08-05 11:45:00|8430.9|8430|8431|8430.1|8432.1|8431.2|8429.3|8428.4|501
1659700200000|2022-08-05 11:50:00|8431.1|8430.2|8430.8|8429.9|8431.9|8431|8428.8|8427.4|473
1659700500000|2022-08-05 11:55:00|8430.9|8430|8428.5|8427.6|8430.9|8430|8426.9|8426|544
1659700800000|2022-08-05 12:00:00|8428.3|8427.4|8426.5|8425.6|8430.2|8428.8|8426.4|8425.5|542
1659701100000|2022-08-05 12:05:00|8426.6|8425.7|8429.7|8428.8|8432.6|8431.7|8426.6|8425.7|434
1659701400000|2022-08-05 12:10:00|8429.8|8428.9|8427.1|8426.2|8430.4|8429.5|8427.1|8426.2|362
1659701700000|2022-08-05 12:15:00|8427.2|8426.3|8425.5|8424.6|8428|8427.1|8424.4|8423.4|492
1659702000000|2022-08-05 12:20:00|8425.6|8424.7|8425.2|8424.3|8426.3|8425.4|8423.5|8422.4|653
1659702300000|2022-08-05 12:25:00|8425|8424.1|8432.4|8421.8|8432.4|8428|8421.5|8420|975
1659702600000|2022-08-05 12:30:00|8433.4|8422.4|8426.8|8425.3|8433.7|8430.3|8417.1|8414.5|1958
1659702900000|2022-08-05 12:35:00|8427|8425.5|8426.7|8425.2|8430|8428.5|8423.6|8422.4|1465
1659703200000|2022-08-05 12:40:00|8426.5|8425|8432.3|8430.8|8432.3|8431|8424.8|8423.8|1470
1659703500000|2022-08-05 12:45:00|8432.4|8430.9|8437.3|8435.8|8439|8437.7|8431.8|8430.7|1345
1659703800000|2022-08-05 12:50:00|8436.9|8436|8439.8|8438.9|8440.4|8439.1|8431.7|8430.4|1360
1659704100000|2022-08-05 12:55:00|8439.7|8438.2|8446.3|8444.8|8446.5|8445.3|8439.1|8438|1205
1659704400000|2022-08-05 13:00:00|8445.9|8445|8444.3|8442.8|8446.7|8445.5|8441.8|8440.3|1137
1659704700000|2022-08-05 13:05:00|8444.2|8443.3|8446|8445.1|8447.3|8446.1|8444.1|8442.8|1093
1659705000000|2022-08-05 13:10:00|8445.9|8445|8452.4|8451.5|8453.1|8452|8445.5|8444.2|1044
1659705300000|2022-08-05 13:15:00|8452.6|8451.7|8450.3|8449.4|8453.8|8452.6|8447.5|8446.3|1086
1659705600000|2022-08-05 13:20:00|8450.2|8449.3|8450.6|8449.7|8451.5|8450.4|8446.6|8445.4|939
1659705900000|2022-08-05 13:25:00|8450.5|8449.6|8446.4|8445.5|8451.1|8450.1|8445.8|8444.5|990
1659706200000|2022-08-05 13:30:00|8446.5|8445.6|8442.1|8440.6|8447.7|8446.8|8441.7|8440.6|1093
1659706500000|2022-08-05 13:35:00|8441.8|8440.9|8442.2|8441.3|8442.7|8441.6|8440.4|8439.4|977
1659706800000|2022-08-05 13:40:00|8442.3|8441.4|8441.7|8440.8|8444.2|8443|8438.5|8437.4|929
1659707100000|2022-08-05 13:45:00|8441.8|8440.9|8438.7|8437.8|8443.3|8442.4|8437.2|8436|1056
1659707400000|2022-08-05 13:50:00|8439|8437.5|8445.1|8444.2|8445.8|8444.9|8438.7|8437.5|925
1659707700000|2022-08-05 13:55:00|8445.2|8444.3|8445|8444.1|8447.1|8445.9|8443.2|8442.3|1005
1659708000000|2022-08-05 14:00:00|8445.1|8444.2|8443.3|8442.4|8446.4|8445.3|8442.5|8441.6|1107
1659708300000|2022-08-05 14:05:00|8443.2|8442.3|8444.4|8443.5|8446.6|8445.7|8442.7|8441.8|961
1659708600000|2022-08-05 14:10:00|8444.3|8443.4|8445.9|8445|8446.2|8445.3|8441.9|8440.7|916
1659708900000|2022-08-05 14:15:00|8446|8445.1|8440.1|8438.6|8446.5|8445.6|8439.2|8438.2|935
1659709200000|2022-08-05 14:20:00|8440.2|8438.7|8438.2|8437.3|8440.8|8439.9|8437.2|8436.2|884
1659709500000|2022-08-05 14:25:00|8438.4|8436.9|8436.3|8435.4|8438.9|8438|8435.6|8434.7|962
1659709800000|2022-08-05 14:30:00|8436.6|8435.1|8436.2|8435.3|8436.9|8436|8434.2|8433|1019
1659710100000|2022-08-05 14:35:00|8436.1|8435.2|8430|8429.1|8436.1|8435.2|8429.6|8428.7|709
1659710400000|2022-08-05 14:40:00|8430.1|8429.2|8429.7|8428.8|8432.3|8431.3|8429.5|8428.3|591
1659710700000|2022-08-05 14:45:00|8429.6|8428.7|8429.4|8428.5|8433.3|8432.4|8428.5|8427.5|700
1659711000000|2022-08-05 14:50:00|8429.5|8428.6|8432.1|8431.2|8433.2|8432.2|8429.3|8428.4|940
1659711300000|2022-08-05 14:55:00|8432.4|8430.9|8429|8428.1|8432.5|8431.6|8428.6|8427.7|730
1659711600000|2022-08-05 15:00:00|8429.1|8428.2|8430.4|8428.9|8433.7|8432.5|8429|8428.1|727
1659711900000|2022-08-05 15:05:00|8430.5|8429|8428.6|8427.7|8431|8430.1|8428.2|8427.3|842
1659712200000|2022-08-05 15:10:00|8428.7|8427.8|8430.7|8429.8|8431.1|8430.2|8428|8426.8|653
1659712500000|2022-08-05 15:15:00|8430.8|8429.9|8428.8|8427.9|8430.8|8429.9|8427.3|8426.3|596
1659712800000|2022-08-05 15:20:00|8428.9|8428|8433.7|8432.8|8435.6|8434.5|8428.9|8428|771
1659713100000|2022-08-05 15:25:00|8434|8432.5|8429.1|8428.2|8434.8|8433.5|8429|8427.9|676
1659713400000|2022-08-05 15:30:00|8429|8428.1|8427|8426.1|8429.4|8428.3|8426.3|8425.4|549
1659713700000|2022-08-05 15:35:00|8427.1|8426.2|8428.2|8427.3|8430.6|8429.5|8427|8426.1|671
1659714000000|2022-08-05 15:40:00|8428.3|8427.4|8428|8427.1|8431|8430.1|8427.5|8426.6|604
1659714300000|2022-08-05 15:45:00|8428.1|8427.2|8430.6|8429.7|8431|8430.1|8426.9|8426|538
1659714600000|2022-08-05 15:50:00|8430.5|8429.6|8431|8429.5|8431.8|8430.6|8429.1|8428|614
1659714900000|2022-08-05 15:55:00|8431.2|8429.7|8431.8|8430.9|8434.5|8433.3|8430.6|8429.4|565
1659715200000|2022-08-05 16:00:00|8431.9|8431|8432.9|8432|8434.5|8433.2|8431.7|8430.6|535
1659715500000|2022-08-05 16:05:00|8432.8|8431.9|8434.3|8433.4|8434.8|8433.8|8430.7|8429.8|633
1659715800000|2022-08-05 16:10:00|8434.5|8433|8435.9|8434.4|8436.3|8435|8434|8432.8|578
1659716100000|2022-08-05 16:15:00|8435.8|8434.3|8436.2|8435.3|8436.7|8435.7|8435.1|8433.8|441
1659716400000|2022-08-05 16:20:00|8436.1|8435.2|8433.9|8433|8436.6|8435.4|8433.3|8432.4|460
1659716700000|2022-08-05 16:25:00|8433.8|8432.9|8430.6|8429.1|8433.9|8433|8429.5|8428.3|522
1659717000000|2022-08-05 16:30:00|8430.7|8429.2|8430.1|8429.2|8431.2|8430.1|8429.5|8428.6|414
1659717300000|2022-08-05 16:35:00|8430.2|8429.3|8429.1|8428.2|8430.3|8429.3|8428|8426.8|431
1659717600000|2022-08-05 16:40:00|8429.3|8428.4|8430.8|8429.9|8431.9|8430.9|8429.2|8428.1|366
1659717900000|2022-08-05 16:45:00|8430.7|8429.8|8429.6|8428.7|8432.1|8431|8428.8|8427.6|586
1659718200000|2022-08-05 16:50:00|8429.9|8429|8431.1|8430.2|8432|8430.8|8429.7|8428.7|698
1659718500000|2022-08-05 16:55:00|8431|8430.1|8432|8430.5|8433.9|8432.9|8430.4|8429.2|556
1659718800000|2022-08-05 17:00:00|8432.1|8430.6|8433.5|8432.6|8433.7|8432.8|8431.7|8430.6|514
1659719100000|2022-08-05 17:05:00|8433.6|8432.7|8430.1|8429.2|8434|8433.1|8430|8429.1|524
1659719400000|2022-08-05 17:10:00|8430.2|8429.3|8425.7|8424.8|8430.3|8429.3|8425.5|8424.6|540
1659719700000|2022-08-05 17:15:00|8425.6|8424.7|8428.2|8426.7|8428.6|8427.1|8425.1|8424.1|581
1659720000000|2022-08-05 17:20:00|8428.1|8426.6|8430.8|8429.9|8431.1|8430.2|8427.7|8426.6|626
1659720300000|2022-08-05 17:25:00|8430.5|8429.6|8433.2|8431.7|8434.6|8433.7|8430.2|8429.2|617
1659720600000|2022-08-05 17:30:00|8433.1|8431.6|8432.6|8431.7|8433.6|8432.5|8432.4|8431.2|502
1659720900000|2022-08-05 17:35:00|8432.7|8431.8|8430.7|8429.2|8433.2|8432.2|8430.4|8429.1|486
1659721200000|2022-08-05 17:40:00|8430.8|8429.3|8428.9|8428|8431.3|8430.2|8428.7|8427.5|453
1659721500000|2022-08-05 17:45:00|8429|8428.1|8430.4|8429.5|8431|8430.1|8428.8|8427.7|602
1659721800000|2022-08-05 17:50:00|8430.8|8429.3|8430.7|8429.8|8431.9|8430.9|8430.5|8429.2|382
1659722100000|2022-08-05 17:55:00|8431|8429.5|8433.3|8432.4|8433.8|8432.9|8430.7|8429.5|452
1659722400000|2022-08-05 18:00:00|8433.2|8432.3|8432.8|8431.3|8433.7|8432.5|8431.6|8430.5|396
1659722700000|2022-08-05 18:05:00|8432.7|8431.2|8432.3|8430.8|8432.9|8431.7|8431.1|8430|481
1659723000000|2022-08-05 18:10:00|8432.2|8430.7|8434|8433.1|8434.5|8433.4|8431.4|8430.2|587
1659723300000|2022-08-05 18:15:00|8433.9|8433|8433.7|8432.8|8434.6|8433.2|8431.7|8430.5|488
1659723600000|2022-08-05 18:20:00|8433.8|8432.9|8434|8433.1|8434.9|8433.9|8433.1|8431.9|410
1659723900000|2022-08-05 18:25:00|8433.8|8432.9|8432.2|8431.3|8434.4|8433.2|8431.4|8430.5|546
1659724200000|2022-08-05 18:30:00|8432.3|8431.4|8434.8|8433.9|8434.8|8433.9|8432.2|8431.2|452
1659724500000|2022-08-05 18:35:00|8434.7|8433.8|8435.7|8434.8|8436.5|8435.3|8434.3|8433.2|393
1659724800000|2022-08-05 18:40:00|8435.8|8434.9|8435.4|8434.5|8436.6|8435.4|8434.5|8433.5|343
1659725100000|2022-08-05 18:45:00|8435.5|8434.6|8435.2|8434.3|8436.2|8435|8434.9|8433.7|444
1659725400000|2022-08-05 18:50:00|8435.6|8434.1|8434|8433.1|8436.2|8435|8433.8|8432.5|347
1659725700000|2022-08-05 18:55:00|8434.2|8433.3|8435.9|8435|8436.6|8435.5|8433.9|8432.9|480
1659726000000|2022-08-05 19:00:00|8436|8435.1|8436.6|8435.1|8437.1|8435.9|8435|8433.7|506
1659726300000|2022-08-05 19:05:00|8436.7|8435.2|8436.7|8435.2|8436.9|8435.6|8435.3|8434.1|456
1659726600000|2022-08-05 19:10:00|8436.5|8435.6|8436.1|8434.6|8436.7|8435.6|8435|8433.9|500
1659726900000|2022-08-05 19:15:00|8435.8|8434.9|8436.2|8434.7|8437.3|8436|8435.5|8434.3|472
1659727200000|2022-08-05 19:20:00|8436.1|8434.6|8436.8|8435.3|8438.3|8437|8435.7|8434.5|411
1659727500000|2022-08-05 19:25:00|8436.7|8435.8|8435.4|8433.9|8437.3|8436|8434.9|8433.6|381
1659727800000|2022-08-05 19:30:00|8435.2|8434.3|8435.8|8434.9|8436.9|8436|8434.9|8433.7|359
1659728100000|2022-08-05 19:35:00|8435.9|8435|8433|8431.5|8436.8|8435.6|8432.6|8431.4|400
1659728400000|2022-08-05 19:40:00|8432.9|8431.4|8434.7|8433.2|8434.7|8433.5|8432.1|8430.8|371
1659728700000|2022-08-05 19:45:00|8434.8|8433.3|8435.2|8433.7|8435.6|8434.3|8433.4|8432.3|396
1659729000000|2022-08-05 19:50:00|8435.1|8433.6|8434|8433.1|8436.5|8435.3|8433.6|8432.5|471
1659729300000|2022-08-05 19:55:00|8434.4|8432.9|8433.4|8432.5|8435.7|8434.6|8432.8|8431.5|557
1659729600000|2022-08-05 20:00:00|8433.6|8432.1|8434.6|8433.1|8435|8433.2|8433.2|8431.7|344
1659729900000|2022-08-05 20:05:00|8434.5|8433|8434.9|8433.4|8435|8433.5|8433.7|8432|169
1659730200000|2022-08-05 20:10:00|8435|8433.5|8434.8|8433.3|8435.2|8433.8|8433.6|8432.2|205
1659730500000|2022-08-05 20:15:00|8434.9|8433.4|8434.2|8432.7|8435.5|8433.9|8434.1|8432.6|173
1659730800000|2022-08-05 20:20:00|8434.1|8432.6|8433.1|8431.6|8434.1|8432.6|8432.8|8431.3|179
1659731100000|2022-08-05 20:25:00|8433|8431.5|8433.5|8432|8433.6|8432.2|8431.5|8430.1|197
1659731400000|2022-08-05 20:30:00|8433.4|8431.9|8433.1|8431.6|8434.1|8432.6|8432.7|8431.4|169
1659731700000|2022-08-05 20:35:00|8432.9|8431.4|8433.4|8431.9|8434.5|8433.1|8432.6|8430.8|275
1659732000000|2022-08-05 20:40:00|8433.3|8431.8|8433.5|8432|8433.9|8432.2|8432.4|8430.5|259
1659732300000|2022-08-05 20:45:00|8433.6|8432.1|8431.4|8429.9|8435.7|8432.6|8431.1|8428.3|679
1659732600000|2022-08-05 20:50:00|8431.7|8430.2|8431.3|8428|8433.8|8430.2|8429.9|8425|738
1659732900000|2022-08-05 20:55:00|8431|8428.1|8437.7|8429.7|8444.1|8433.2|8430.7|8424.4|920
1659902400000|2022-08-07 20:00:00|8440.9|8419.9|8445.2|8424.2|8446.6|8425.6|8440.9|8419.9|24
1659902700000|2022-08-07 20:05:00|8446.1|8425.1|8445.6|8424.6|8446.1|8425.1|8443.9|8422.9|12
1659903000000|2022-08-07 20:10:00|8445.4|8424.4|8444.5|8423.5|8445.4|8424.4|8443.2|8422.2|10
1659903300000|2022-08-07 20:15:00|8444.6|8423.6|8440.2|8420.3|8444.8|8423.8|8436.9|8415.9|42
1659903600000|2022-08-07 20:20:00|8441.1|8420.1|8440.3|8419.3|8446.7|8425.7|8437.8|8416.8|73
1659903900000|2022-08-07 20:25:00|8440.4|8419.4|8441|8420|8442.9|8421.9|8438.9|8418.2|16
1659904200000|2022-08-07 20:30:00|8441.5|8420.5|8440.6|8421.1|8448.8|8427.8|8440.3|8419.3|22
1659904500000|2022-08-07 20:35:00|8437.8|8417.8|8436.1|8418.1|8437.8|8418.1|8436.1|8417.8|8
1659904800000|2022-08-07 20:40:00|8437|8418.2|8436.1|8418.2|8441.8|8420.8|8436.1|8418.1|7
1659905100000|2022-08-07 20:45:00|8436.6|8417.8|8441.5|8421.7|8442.2|8423.9|8436.6|8417.8|5
1659905400000|2022-08-07 20:50:00|8442.8|8421.8|8437.4|8417.8|8442.8|8421.8|8437.1|8417.6|5
1659905700000|2022-08-07 20:55:00|8441.2|8420.2|8435.5|8418.1|8441.2|8420.2|8434.4|8415.4|17
1659906000000|2022-08-07 21:00:00|8436.8|8415.8|8436.6|8421|8444.9|8424.5|8435.4|8414.4|44
1659906300000|2022-08-07 21:05:00|8438.2|8421.4|8436.1|8419.4|8441.6|8424.9|8436|8418.2|28
1659906600000|2022-08-07 21:10:00|8433.6|8424.9|8435.5|8428.2|8437.1|8428.4|8433.4|8424.9|103
1659906900000|2022-08-07 21:15:00|8435.6|8427.2|8435.1|8429.6|8437.9|8429.8|8433.3|8423.2|184
1659907200000|2022-08-07 21:20:00|8434.2|8429.5|8435.9|8430.3|8438|8430.6|8433.9|8425.4|186
1659907500000|2022-08-07 21:25:00|8436|8430.2|8436.6|8430.5|8438.2|8431|8435|8426.9|158
1659907800000|2022-08-07 21:30:00|8437|8430.1|8436.7|8431.5|8440.1|8431.5|8436|8427.8|173
1659908100000|2022-08-07 21:35:00|8437.7|8430.7|8436.5|8431|8438.4|8431.5|8436.1|8429.4|120
1659908400000|2022-08-07 21:40:00|8436.6|8431.4|8438.7|8429.6|8440.7|8431.4|8436|8428.4|123
1659908700000|2022-08-07 21:45:00|8438.3|8429.9|8439.7|8431.8|8441.5|8432.5|8436.3|8428.5|177
1659909000000|2022-08-07 21:50:00|8440.1|8431.5|8438.8|8432|8441.2|8433.2|8437|8428.1|164
1659909300000|2022-08-07 21:55:00|8438.7|8432.1|8438.9|8430|8440.2|8433|8436.4|8428.3|234
1659909600000|2022-08-07 22:00:00|8439.3|8429.8|8435.5|8431.2|8440.1|8431.6|8434.4|8424.8|1061
1659909900000|2022-08-07 22:05:00|8435.7|8431.4|8435.1|8432.3|8439.9|8433.4|8433.5|8428.4|460
1659910200000|2022-08-07 22:10:00|8435|8432.4|8433.8|8431|8436.7|8432.4|8433.7|8429.9|496
1659910500000|2022-08-07 22:15:00|8434.1|8430.7|8435.2|8432.1|8437.5|8434.2|8432.3|8429.2|970
1659910800000|2022-08-07 22:20:00|8435.3|8432.2|8434.6|8431.5|8436.4|8433|8432.3|8429.7|920
1659911100000|2022-08-07 22:25:00|8434.5|8431.4|8435.6|8432.3|8435.8|8433.2|8433.1|8429.8|774
1659911400000|2022-08-07 22:30:00|8434.9|8432.4|8437.2|8434.2|8437.9|8434.9|8434.7|8431.6|907
1659911700000|2022-08-07 22:35:00|8437.8|8433.7|8436.9|8434.2|8437.8|8435.6|8435.6|8432.9|810
1659912000000|2022-08-07 22:40:00|8436.8|8434.3|8439|8435.9|8439.3|8436.3|8436.2|8433.7|534
1659912300000|2022-08-07 22:45:00|8438.9|8436.2|8438.4|8436|8439.1|8436.9|8436.8|8434.6|549
1659912600000|2022-08-07 22:50:00|8438.3|8435.9|8438|8435.4|8439|8436.5|8436.3|8434.1|519
1659912900000|2022-08-07 22:55:00|8437.6|8435.3|8436.2|8434.7|8437.9|8435.7|8436.1|8433.6|625
1659913200000|2022-08-07 23:00:00|8436.1|8434.6|8437.2|8435.7|8437.9|8436.4|8435.6|8434.1|339
1659913500000|2022-08-07 23:05:00|8436.4|8434.9|8435.9|8434.4|8436.7|8435.2|8435.1|8433.2|349
1659913800000|2022-08-07 23:10:00|8435.8|8434.3|8435.5|8434|8436.8|8434.6|8435.2|8433.7|176
1659914100000|2022-08-07 23:15:00|8435.6|8434.1|8435.6|8434.1|8436.1|8434.6|8435.3|8433.8|179
1659914400000|2022-08-07 23:20:00|8435.5|8434|8436.5|8435|8436.7|8435.2|8434.9|8433.4|198
1659914700000|2022-08-07 23:25:00|8436.4|8434.9|8435.4|8433.9|8436.5|8435|8434.9|8433.4|281
1659915000000|2022-08-07 23:30:00|8435.5|8434|8436.4|8434.9|8436.8|8435.4|8435.1|8433.6|298
1659915300000|2022-08-07 23:35:00|8436.5|8435|8436.3|8434.8|8436.7|8435.2|8435.8|8434.3|212
1659915600000|2022-08-07 23:40:00|8436.5|8435|8435.5|8434|8436.6|8435.1|8435.3|8433.8|271
1659915900000|2022-08-07 23:45:00|8435.6|8434.1|8434.5|8433|8436.1|8434.6|8434.1|8432.6|269
1659916200000|2022-08-07 23:50:00|8434.6|8433.1|8435.1|8433.6|8435.6|8434.1|8434.2|8433|326
1659916500000|2022-08-07 23:55:00|8435.2|8433.7|8434.7|8433.2|8435.6|8434.1|8434.5|8433|286
1659916800000|2022-08-08 00:00:00|8434.8|8433.3|8432.9|8431.4|8435|8433.8|8432.2|8430.8|602
1659917100000|2022-08-08 00:05:00|8433|8431.5|8433.2|8431.7|8433.5|8432.2|8432|8430.6|393
1659917400000|2022-08-08 00:10:00|8433.1|8431.6|8431.3|8429.8|8433.7|8432.2|8431|8429.6|486
1659917700000|2022-08-08 00:15:00|8431.2|8429.7|8432.4|8430.9|8432.9|8431.4|8430.7|8429.2|407
1659918000000|2022-08-08 00:20:00|8432.5|8431|8432.3|8430.8|8432.5|8431.1|8431.3|8430|249
1659918300000|2022-08-08 00:25:00|8432.4|8430.9|8432.2|8430.7|8433.6|8432.3|8432|8430.7|366
1659918600000|2022-08-08 00:30:00|8432.3|8430.8|8432.6|8431.1|8434|8432.8|8432|8430.6|404
1659918900000|2022-08-08 00:35:00|8432.7|8431.2|8431.3|8429.8|8433.4|8431.9|8431.1|8429.6|350
1659919200000|2022-08-08 00:40:00|8431.4|8429.9|8432.2|8430.7|8432.3|8431.1|8430.1|8428.9|324
1659919500000|2022-08-08 00:45:00|8432.3|8430.8|8431.9|8431|8432.7|8431.2|8431.2|8430.1|376
1659919800000|2022-08-08 00:50:00|8432|8431.1|8430.1|8428.6|8432.8|8431.7|8429.7|8428.2|387
1659920100000|2022-08-08 00:55:00|8430|8428.5|8432.9|8431.4|8433.4|8432.2|8429.8|8428.5|317
1659920400000|2022-08-08 01:00:00|8432.7|8431.8|8431.4|8429.9|8433.7|8432.4|8430.7|8429.4|438
1659920700000|2022-08-08 01:05:00|8431.3|8429.8|8430.1|8428.6|8431.3|8430.1|8429.5|8428.2|299
1659921000000|2022-08-08 01:10:00|8430.2|8428.7|8430.5|8429|8430.9|8429.4|8429.4|8428.2|362
1659921300000|2022-08-08 01:15:00|8430.4|8428.9|8430.8|8429.3|8431.4|8430|8429.5|8428.3|288
1659921600000|2022-08-08 01:20:00|8430.9|8429.4|8430.5|8429|8431.1|8429.7|8429.9|8428.7|233
1659921900000|2022-08-08 01:25:00|8430.6|8429.1|8430|8428.5|8430.8|8429.6|8429.4|8428.2|207
1659922200000|2022-08-08 01:30:00|8430.1|8428.6|8429.7|8428.2|8430.4|8429.3|8429.3|8428|262
1659922500000|2022-08-08 01:35:00|8429.6|8428.1|8429.3|8427.8|8429.9|8428.5|8428.7|8427.5|300
1659922800000|2022-08-08 01:40:00|8429.4|8427.9|8429.9|8428.4|8429.9|8428.4|8428.2|8426.9|332
1659923100000|2022-08-08 01:45:00|8429.8|8428.3|8429.6|8428.1|8430.1|8429|8428.9|8427.8|300
1659923400000|2022-08-08 01:50:00|8429.7|8428.2|8430.4|8429.5|8431|8429.8|8429.6|8428.1|190
1659923700000|2022-08-08 01:55:00|8430.3|8429.4|8430.6|8429.1|8431.3|8430.2|8429.9|8428.6|287
1659924000000|2022-08-08 02:00:00|8430.8|8429.3|8432.8|8431.9|8433|8431.9|8430.5|8429.1|278
1659924300000|2022-08-08 02:05:00|8432.7|8431.8|8433.8|8432.3|8433.8|8432.5|8432.5|8431.4|270
1659924600000|2022-08-08 02:10:00|8433.7|8432.2|8434.3|8432.8|8435|8433.8|8433.4|8432.1|305
1659924900000|2022-08-08 02:15:00|8434.4|8432.9|8433|8432.1|8434.6|8433.1|8433|8431.9|308
1659925200000|2022-08-08 02:20:00|8433.1|8432.2|8434.4|8432.9|8434.5|8433.3|8431.9|8430.7|449
1659925500000|2022-08-08 02:25:00|8434.3|8432.8|8435.4|8433.9|8435.7|8434.4|8434.2|8432.7|285
1659925800000|2022-08-08 02:30:00|8435.5|8434|8435.3|8433.8|8436.4|8434.9|8434.9|8433.6|360
1659926100000|2022-08-08 02:35:00|8435.2|8433.7|8435|8433.5|8435.7|8434.4|8434.1|8432.8|268
1659926400000|2022-08-08 02:40:00|8435.1|8433.6|8435.1|8433.6|8436.5|8435.2|8434.6|8433.5|320
1659926700000|2022-08-08 02:45:00|8435.2|8433.7|8433|8431.5|8435.5|8434|8432.2|8431|336
1659927000000|2022-08-08 02:50:00|8433.1|8431.6|8432|8430.5|8433.7|8432.2|8431|8429.9|247
1659927300000|2022-08-08 02:55:00|8432.1|8430.6|8431.8|8430.3|8432.2|8430.9|8430.7|8429.7|274
1659927600000|2022-08-08 03:00:00|8431.3|8430.4|8433.1|8431.6|8433.6|8432.5|8431.2|8429.8|256
1659927900000|2022-08-08 03:05:00|8433.2|8431.7|8434.6|8433.1|8434.7|8433.5|8432.5|8431.6|181
1659928200000|2022-08-08 03:10:00|8434.5|8433|8433.4|8432.5|8434.7|8433.2|8433.4|8432.1|157
1659928500000|2022-08-08 03:15:00|8433.5|8432.6|8432.4|8431.5|8433.6|8432.6|8432.4|8431|180
1659928800000|2022-08-08 03:20:00|8432.8|8431.3|8434|8432.5|8434.3|8432.9|8432.7|8431.3|203
1659929100000|2022-08-08 03:25:00|8433.9|8432.4|8432.7|8431.2|8434.1|8432.7|8432.6|8431.1|158
1659929400000|2022-08-08 03:30:00|8432.8|8431.3|8431.5|8430|8433.2|8432.1|8430.8|8429.5|285
1659929700000|2022-08-08 03:35:00|8431.6|8430.1|8432|8430.5|8432.3|8431.2|8430.9|8429.6|230
1659930000000|2022-08-08 03:40:00|8431.9|8430.4|8433.1|8431.6|8433.2|8432|8431.8|8430.4|219
1659930300000|2022-08-08 03:45:00|8433.2|8431.7|8432.8|8431.9|8434|8432.8|8432.6|8431.4|220
1659930600000|2022-08-08 03:50:00|8432.9|8432|8434|8432.5|8434.1|8432.9|8432.7|8431.3|231
1659930900000|2022-08-08 03:55:00|8433.9|8432.4|8433.2|8431.7|8434.3|8433|8432|8430.8|242
1659931200000|2022-08-08 04:00:00|8433.3|8431.8|8433.8|8432.3|8434.6|8433.4|8433.3|8431.8|197
1659931500000|2022-08-08 04:05:00|8433.7|8432.2|8434.9|8433.4|8435|8433.5|8433|8431.9|194
1659931800000|2022-08-08 04:10:00|8434.8|8433.3|8434.7|8433.8|8435.2|8434.1|8434|8432.8|221
1659932100000|2022-08-08 04:15:00|8434.6|8433.7|8432.9|8432|8435|8433.7|8432.8|8431.6|148
1659932400000|2022-08-08 04:20:00|8433.2|8431.7|8433.8|8432.9|8434.5|8433.3|8432.8|8431.6|147
1659932700000|2022-08-08 04:25:00|8434.2|8432.7|8433.1|8431.6|8434.4|8432.9|8432.7|8431.6|99
1659933000000|2022-08-08 04:30:00|8433|8431.5|8432.8|8431.9|8433.7|8432.4|8432.6|8431.5|107
1659933300000|2022-08-08 04:35:00|8433.1|8431.6|8433.5|8432|8433.8|8432.7|8432.9|8431.6|140
1659933600000|2022-08-08 04:40:00|8433.6|8432.1|8434|8433.1|8434.6|8433.4|8432.9|8431.7|146
1659933900000|2022-08-08 04:45:00|8434.1|8433.2|8434.1|8433.2|8434.9|8433.8|8434|8432.7|127
1659934200000|2022-08-08 04:50:00|8434.2|8433.3|8434.7|8433.2|8435.2|8434|8434.2|8433|114
1659934500000|2022-08-08 04:55:00|8434.5|8433|8434.6|8433.7|8435.5|8434.3|8434.3|8433|161
1659934800000|2022-08-08 05:00:00|8434.5|8433.6|8435.6|8434.7|8436|8434.8|8434.3|8433.3|190
1659935100000|2022-08-08 05:05:00|8435.5|8434.6|8435.4|8433.9|8436|8434.8|8434.8|8433.6|158
1659935400000|2022-08-08 05:10:00|8435.5|8434|8433.1|8432.2|8435.5|8434.2|8432.4|8431.1|288
1659935700000|2022-08-08 05:15:00|8433|8432.1|8433.4|8432.5|8434.2|8433.1|8432.8|8431.6|202
1659936000000|2022-08-08 05:20:00|8433.5|8432.6|8434.7|8433.8|8434.7|8433.8|8432.4|8431.3|252
1659936300000|2022-08-08 05:25:00|8434.8|8433.9|8434.2|8432.7|8435.1|8434|8433.5|8432.4|305
1659936600000|2022-08-08 05:30:00|8434.3|8432.8|8434.8|8433.9|8435|8434|8433.1|8431.8|269
1659936900000|2022-08-08 05:35:00|8434.9|8434|8434.9|8434|8436.2|8435|8434.4|8433.5|254
1659937200000|2022-08-08 05:40:00|8435|8434.1|8436.4|8434.9|8436.6|8435.4|8434.9|8433.9|215
1659937500000|2022-08-08 05:45:00|8436.2|8435.3|8435|8434.1|8436.7|8435.6|8434.8|8433.8|221
1659937800000|2022-08-08 05:50:00|8435.1|8434.2|8431.6|8430.1|8435.1|8434.2|8430.6|8429.1|325
1659938100000|2022-08-08 05:55:00|8431.5|8430|8435.7|8434.2|8435.9|8434.4|8431.1|8429.6|309
1659938400000|2022-08-08 06:00:00|8435.9|8434.4|8429.9|8429|8436.9|8435.4|8429.8|8428.5|668
1659938700000|2022-08-08 06:05:00|8430|8429.1|8432.4|8430.9|8432.9|8431.8|8428|8426.9|588
1659939000000|2022-08-08 06:10:00|8432.5|8431|8433.8|8432.9|8434.5|8433.3|8431.8|8430.7|449
1659939300000|2022-08-08 06:15:00|8433.9|8433|8430.4|8429.5|8434.2|8433.1|8430|8428.8|463
1659939600000|2022-08-08 06:20:00|8430.5|8429.6|8428.9|8428|8430.5|8429.6|8427.9|8427|470
1659939900000|2022-08-08 06:25:00|8428.7|8427.8|8429.9|8428.4|8431.4|8430.5|8428|8427.1|546
1659940200000|2022-08-08 06:30:00|8429.6|8428.7|8429.2|8428.3|8431.3|8430.3|8428.6|8427.5|604
1659940500000|2022-08-08 06:35:00|8429.1|8428.2|8429.2|8427.7|8429.7|8428.8|8426.6|8425.5|501
1659940800000|2022-08-08 06:40:00|8429.3|8427.8|8425.2|8423.7|8429.5|8428.4|8424.8|8423.6|598
1659941100000|2022-08-08 06:45:00|8425.1|8423.6|8426.5|8425.6|8429.2|8428|8424.9|8423.6|605
1659941400000|2022-08-08 06:50:00|8426.4|8425.5|8427.2|8426.3|8427.8|8426.7|8425.3|8424.3|581
1659941700000|2022-08-08 06:55:00|8427.1|8426.2|8423.8|8422.9|8427.3|8426.2|8423.7|8422.8|628
1659942000000|2022-08-08 07:00:00|8423.7|8422.8|8417.3|8415.8|8425.3|8424.3|8416.3|8415.3|850
1659942300000|2022-08-08 07:05:00|8417|8416.1|8417.5|8416.6|8418.9|8417.7|8415.8|8414.6|878
1659942600000|2022-08-08 07:10:00|8417.6|8416.7|8418.2|8417.3|8418.9|8417.6|8414|8412.8|766
1659942900000|2022-08-08 07:15:00|8418.3|8417.4|8416.2|8414.7|8418.6|8417.5|8413.7|8412.6|649
1659943200000|2022-08-08 07:20:00|8415.9|8414.4|8421.7|8420.8|8421.8|8420.9|8415|8413.8|588
1659943500000|2022-08-08 07:25:00|8421.8|8420.9|8420.9|8419.4|8425.2|8424|8420.8|8419.4|774
1659943800000|2022-08-08 07:30:00|8420.7|8419.8|8425.8|8424.9|8426|8424.9|8420.5|8419.6|884
1659944100000|2022-08-08 07:35:00|8425.9|8425|8427.3|8425.8|8427.7|8426.4|8425|8424.1|694
1659944400000|2022-08-08 07:40:00|8427.2|8425.7|8426.7|8425.8|8429.6|8428.3|8425.7|8424.6|659
1659944700000|2022-08-08 07:45:00|8426.6|8425.7|8428.1|8427.2|8428.6|8427.7|8425|8424.1|569
1659945000000|2022-08-08 07:50:00|8427.9|8427|8424.9|8424|8428.4|8427.5|8423.9|8422.6|573
1659945300000|2022-08-08 07:55:00|8424.8|8423.9|8426|8425.1|8426.8|8425.7|8422.9|8421.7|726
1659945600000|2022-08-08 08:00:00|8425.7|8424.8|8427.2|8426.3|8428.6|8427.7|8425.5|8424.3|770
1659945900000|2022-08-08 08:05:00|8427.3|8426.4|8426.6|8425.7|8428.7|8427.6|8426.2|8425.1|641
1659946200000|2022-08-08 08:10:00|8426.4|8425.5|8426.1|8425.2|8428|8426.9|8425.8|8424.9|557
1659946500000|2022-08-08 08:15:00|8426.2|8425.3|8426|8425.1|8428.2|8427|8424.2|8423.1|743
1659946800000|2022-08-08 08:20:00|8426.3|8424.8|8428.2|8427.3|8428.5|8427.3|8425.8|8424.7|522
1659947100000|2022-08-08 08:25:00|8428.1|8427.2|8429.9|8429|8432.1|8431.2|8427|8425.6|604
1659947400000|2022-08-08 08:30:00|8429.8|8428.9|8430.6|8429.7|8431.7|8430.7|8428.7|8427.7|465
1659947700000|2022-08-08 08:35:00|8430.4|8429.5|8432.9|8432|8434.9|8434|8428.4|8427.2|636
1659948000000|2022-08-08 08:40:00|8432.8|8431.9|8433.1|8432.2|8434.3|8433.4|8430.4|8429.5|595
1659948300000|2022-08-08 08:45:00|8433|8432.1|8435.7|8434.2|8436.3|8435.3|8432.7|8431.5|552
1659948600000|2022-08-08 08:50:00|8435.3|8434.4|8435.4|8434.5|8436.4|8435.2|8433.8|8432.9|531
1659948900000|2022-08-08 08:55:00|8435.3|8434.4|8433.7|8432.8|8436.8|8435.6|8433.4|8432.4|523
1659949200000|2022-08-08 09:00:00|8434|8432.5|8428.6|8427.7|8434.7|8433.5|8428|8426.9|639
1659949500000|2022-08-08 09:05:00|8428.8|8427.3|8426.9|8426|8429.5|8428.5|8426.8|8425.7|538
1659949800000|2022-08-08 09:10:00|8427|8426.1|8423.4|8422.5|8427.6|8426.3|8423.4|8422.5|627
1659950100000|2022-08-08 09:15:00|8423.5|8422.6|8424.1|8423.2|8428|8426.8|8422.1|8420.8|708
1659950400000|2022-08-08 09:20:00|8424|8423.1|8423.8|8422.9|8424.9|8423.7|8423.5|8422.4|447
1659950700000|2022-08-08 09:25:00|8423.9|8423|8426.9|8426|8427.6|8426.4|8423.8|8422.7|514
1659951000000|2022-08-08 09:30:00|8426.8|8425.9|8429.9|8428.4|8430.1|8428.9|8426.3|8425.2|472
1659951300000|2022-08-08 09:35:00|8430|8428.5|8432.4|8430.9|8432.8|8431.6|8429.1|8428|571
1659951600000|2022-08-08 09:40:00|8431.9|8431|8430.2|8429.3|8432.2|8431|8428.9|8427.7|549
1659951900000|2022-08-08 09:45:00|8430.3|8429.4|8431.3|8430.4|8433.1|8432.2|8430.2|8429.1|454
1659952200000|2022-08-08 09:50:00|8431.2|8430.3|8430|8429.1|8432.1|8430.9|8430|8428.7|449
1659952500000|2022-08-08 09:55:00|8429.9|8429|8428.6|8427.1|8431.4|8430.5|8428.4|8427.1|568
1659952800000|2022-08-08 10:00:00|8428.7|8427.2|8430.3|8429.4|8431.3|8430.2|8428.5|8427.2|531
1659953100000|2022-08-08 10:05:00|8430.1|8429.2|8427.8|8426.9|8430.5|8429.3|8427.1|8426.2|488
1659953400000|2022-08-08 10:10:00|8427.9|8427|8426.5|8425.6|8428.4|8427.3|8426.2|8425.3|475
1659953700000|2022-08-08 10:15:00|8426.4|8425.5|8429.5|8428.6|8431.5|8430.6|8426.3|8425.1|449
1659954000000|2022-08-08 10:20:00|8429.6|8428.7|8432.9|8432|8434.1|8433|8429|8428.1|552
1659954300000|2022-08-08 10:25:00|8433|8432.1|8431.5|8430.6|8434.3|8433.4|8430.7|8429.5|500
1659954600000|2022-08-08 10:30:00|8431.3|8430.4|8427.1|8426.2|8432|8430.7|8426.4|8425.3|570
1659954900000|2022-08-08 10:35:00|8427|8426.1|8427.9|8427|8428.3|8427.1|8425.7|8424.4|433
1659955200000|2022-08-08 10:40:00|8428|8427.1|8426.7|8425.8|8428.6|8427.5|8425.8|8424.7|511
1659955500000|2022-08-08 10:45:00|8426.9|8426|8421.6|8420.7|8427|8426.1|8421.6|8420.7|507
1659955800000|2022-08-08 10:50:00|8421.9|8420.4|8421.1|8420.2|8422.9|8421.8|8420.2|8419.1|443
1659956100000|2022-08-08 10:55:00|8421|8420.1|8420.2|8419.3|8422.2|8421.3|8419.6|8418.7|521
1659956400000|2022-08-08 11:00:00|8420.1|8419.2|8420.6|8419.7|8421.3|8420.4|8418.9|8417.9|530
1659956700000|2022-08-08 11:05:00|8420.5|8419.6|8424.8|8423.3|8425.2|8424.3|8420.4|8419.3|513
1659957000000|2022-08-08 11:10:00|8424.9|8423.4|8427.6|8426.7|8428|8427.1|8424.3|8423.3|452
1659957300000|2022-08-08 11:15:00|8427.5|8426.6|8427.7|8426.8|8429.3|8428.2|8427|8425.8|439
1659957600000|2022-08-08 11:20:00|8427.6|8426.7|8426.5|8425|8427.9|8427|8423.4|8422.5|470
1659957900000|2022-08-08 11:25:00|8426.6|8425.1|8425.5|8424.6|8427.1|8426.2|8423.9|8423|481
1659958200000|2022-08-08 11:30:00|8425.8|8424.3|8422.8|8421.9|8425.8|8424.7|8422.4|8421.5|337
1659958500000|2022-08-08 11:35:00|8422.7|8421.8|8422.8|8421.9|8424.6|8423.7|8421.9|8420.9|440
1659958800000|2022-08-08 11:40:00|8422.7|8421.8|8421.2|8420.3|8423.1|8421.9|8420.5|8419.6|434
1659959100000|2022-08-08 11:45:00|8421.1|8420.2|8417.9|8417|8421.2|8420.3|8417.8|8416.9|257
1659959400000|2022-08-08 11:50:00|8417.8|8416.9|8417.6|8416.7|8418.9|8418|8416.8|8415.9|446
1659959700000|2022-08-08 11:55:00|8417.7|8416.8|8418.8|8417.9|8419.5|8418.6|8417.5|8416.6|588
1659960000000|2022-08-08 12:00:00|8419.1|8418.2|8417.9|8417|8419.4|8418.5|8417.5|8416.4|528
1659960300000|2022-08-08 12:05:00|8418|8417.1|8419.3|8417.8|8419.5|8418.5|8416.9|8416|413
1659960600000|2022-08-08 12:10:00|8419.4|8417.9|8417.2|8416.3|8419.5|8418.3|8416.5|8415.5|491
1659960900000|2022-08-08 12:15:00|8417.3|8416.4|8420|8418.5|8420|8418.8|8416.5|8415.6|454
1659961200000|2022-08-08 12:20:00|8419.6|8418.7|8416.8|8415.9|8420.2|8419.3|8416.5|8415.6|623
1659961500000|2022-08-08 12:25:00|8416.9|8416|8417.5|8416.6|8418.1|8417.2|8416|8414.9|580
1659961800000|2022-08-08 12:30:00|8417|8416.1|8415.6|8414.7|8417.5|8416.6|8415.2|8414.1|568
1659962100000|2022-08-08 12:35:00|8415.5|8414.6|8412.5|8411.6|8415.9|8414.8|8411.5|8410.6|435
1659962400000|2022-08-08 12:40:00|8412.4|8411.5|8417.2|8416.3|8417.2|8416.3|8412.3|8411.4|403
1659962700000|2022-08-08 12:45:00|8417.1|8416.2|8415.9|8415|8417.1|8416.2|8414.7|8413.8|480
1659963000000|2022-08-08 12:50:00|8416|8415.1|8417.3|8416.4|8417.7|8416.8|8413.5|8412.6|568
1659963300000|2022-08-08 12:55:00|8417.4|8416.5|8414.5|8413.6|8417.7|8416.8|8413.9|8412.7|474
1659963600000|2022-08-08 13:00:00|8414.6|8413.7|8418|8417.1|8418.5|8417.6|8413.6|8412.4|755
1659963900000|2022-08-08 13:05:00|8417.9|8417|8419.3|8418.4|8420.1|8419.2|8416.9|8416|622
1659964200000|2022-08-08 13:10:00|8419.4|8418.5|8421.1|8420.2|8421.4|8420.2|8419|8418|447
1659964500000|2022-08-08 13:15:00|8421.2|8420.3|8419.4|8418.5|8421.4|8420.5|8418.1|8417.1|403
1659964800000|2022-08-08 13:20:00|8419.3|8418.4|8418.4|8417.5|8419.8|8418.9|8417.4|8416.5|421
1659965100000|2022-08-08 13:25:00|8418.3|8417.4|8417.2|8416.3|8418.9|8418|8415.7|8414.8|403
1659965400000|2022-08-08 13:30:00|8417.3|8416.4|8416|8415.1|8417.3|8416.4|8415|8414.1|661
1659965700000|2022-08-08 13:35:00|8415.9|8415|8418.4|8417.5|8418.5|8417.6|8415.5|8414.6|613
1659966000000|2022-08-08 13:40:00|8418.2|8417.3|8417.8|8416.9|8419.7|8418.8|8416.8|8415.9|713
1659966300000|2022-08-08 13:45:00|8417.7|8416.8|8417.1|8416.2|8418.2|8417.3|8416.1|8415.1|649
1659966600000|2022-08-08 13:50:00|8417.2|8416.3|8414.4|8413.5|8417.5|8416.6|8413.7|8412.7|724
1659966900000|2022-08-08 13:55:00|8414.2|8413.3|8415.5|8414|8415.9|8415|8412|8410.9|794
1659967200000|2022-08-08 14:00:00|8415.1|8414.2|8415.4|8413.9|8416.5|8415.3|8413.4|8412.4|792
1659967500000|2022-08-08 14:05:00|8415|8414.1|8415.5|8414.6|8417.3|8416.4|8413.4|8412.4|582
1659967800000|2022-08-08 14:10:00|8415.4|8414.5|8413.6|8412.1|8415.6|8414.7|8412.8|8411.7|462
1659968100000|2022-08-08 14:15:00|8413.1|8412.2|8412.5|8411.6|8414.4|8413.3|8412.1|8411.2|532
1659968400000|2022-08-08 14:20:00|8412.4|8411.5|8412.6|8411.7|8413.1|8412.2|8410.5|8409.6|587
1659968700000|2022-08-08 14:25:00|8412.5|8411.6|8418.3|8417.4|8419|8417.9|8411.1|8410.2|709
1659969000000|2022-08-08 14:30:00|8418.4|8417.5|8418.4|8417.5|8419.7|8418.8|8417.5|8416.6|494
1659969300000|2022-08-08 14:35:00|8418.5|8417.6|8419.6|8418.7|8421.3|8420|8417.2|8416.1|662
1659969600000|2022-08-08 14:40:00|8419.7|8418.8|8424|8422.5|8424.2|8423|8419.5|8418.6|485
1659969900000|2022-08-08 14:45:00|8423.9|8422.4|8421.5|8420|8423.9|8422.7|8420.6|8419.4|489
1659970200000|2022-08-08 14:50:00|8421.4|8419.9|8432.3|8430.8|8432.5|8431.1|8420.8|8419.1|779
1659970500000|2022-08-08 14:55:00|8432.4|8430.9|8430.6|8429.7|8434.1|8432.9|8429.8|8428.6|788
1659970800000|2022-08-08 15:00:00|8430.5|8429.6|8431|8429.5|8432.5|8431|8429.7|8428.6|744
1659971100000|2022-08-08 15:05:00|8430.9|8430|8430.6|8429.1|8433|8431.2|8428.6|8427.3|427
1659971400000|2022-08-08 15:10:00|8430.5|8429|8432.7|8431.2|8432.9|8431.6|8429.8|8428.6|376
1659971700000|2022-08-08 15:15:00|8432.8|8431.3|8434.4|8433.5|8435.1|8434|8431.5|8430.1|420
1659972000000|2022-08-08 15:20:00|8434.5|8433.6|8434.2|8432.7|8435|8433.8|8432.6|8431.4|634
1659972300000|2022-08-08 15:25:00|8434.3|8432.8|8436.9|8435.4|8437|8435.8|8433.8|8432.8|426
1659972600000|2022-08-08 15:30:00|8436.7|8435.2|8435.2|8434.3|8436.9|8435.5|8433.5|8432.2|452
1659972900000|2022-08-08 15:35:00|8435.1|8434.2|8436.6|8435.1|8437.3|8436|8434.5|8433.3|448
1659973200000|2022-08-08 15:40:00|8436.5|8435|8441|8439.5|8441.2|8439.9|8436.3|8435|478
1659973500000|2022-08-08 15:45:00|8440.9|8439.4|8441.7|8440.2|8443.1|8441.9|8440|8439.1|518
1659973800000|2022-08-08 15:50:00|8441.8|8440.3|8440.6|8439.7|8441.8|8440.3|8439.1|8437.9|408
1659974100000|2022-08-08 15:55:00|8440.9|8439.4|8438.3|8437.4|8441.4|8440.2|8437.7|8436.5|447
1659974400000|2022-08-08 16:00:00|8438.4|8437.5|8441.6|8440.1|8442|8440.8|8438.1|8436.9|410
1659974700000|2022-08-08 16:05:00|8441.3|8440.4|8442.3|8440.8|8442.4|8441.3|8439.8|8438.8|378
1659975000000|2022-08-08 16:10:00|8442.2|8440.7|8444.4|8442.9|8444.6|8443.3|8441.8|8440.6|452
1659975300000|2022-08-08 16:15:00|8444.5|8443|8444.1|8442.6|8444.8|8443.4|8443.2|8442|425
1659975600000|2022-08-08 16:20:00|8444.2|8442.7|8444|8442.5|8446.3|8444.5|8442.8|8441.6|518
1659975900000|2022-08-08 16:25:00|8444.1|8442.6|8443.5|8442|8445|8443.5|8443|8441.5|502
1659976200000|2022-08-08 16:30:00|8443.4|8441.9|8441.6|8440.1|8444.1|8442.2|8440.7|8437.2|505
1659976500000|2022-08-08 16:35:00|8441.7|8440.2|8443.2|8441.7|8444|8442.6|8440.4|8438.2|455
1659976800000|2022-08-08 16:40:00|8443.3|8441.8|8443.3|8441.8|8443.5|8442.3|8441.1|8439.9|396
1659977100000|2022-08-08 16:45:00|8443.4|8441.9|8442.6|8441.1|8444|8442.9|8441.8|8440.9|383
1659977400000|2022-08-08 16:50:00|8442.2|8441.3|8440.8|8439.9|8444.6|8443.6|8440.8|8439.6|454
1659977700000|2022-08-08 16:55:00|8440.5|8439.6|8442.8|8441.9|8444.2|8443.2|8440.3|8439|424
1659978000000|2022-08-08 17:00:00|8442.9|8442|8442.5|8441.6|8444|8443.1|8442.5|8441.3|283
1659978300000|2022-08-08 17:05:00|8442.6|8441.7|8445.7|8444.2|8445.8|8444.5|8442.5|8441.5|420
1659978600000|2022-08-08 17:10:00|8445.8|8444.3|8443.8|8442.9|8445.8|8444.5|8443.7|8442.8|417
1659978900000|2022-08-08 17:15:00|8443.9|8443|8444.7|8443.8|8445.6|8444.4|8443.5|8442.6|278
1659979200000|2022-08-08 17:20:00|8444.8|8443.9|8443.8|8442.9|8445.1|8444.2|8443.8|8442.9|278
1659979500000|2022-08-08 17:25:00|8443.9|8443|8443.7|8442.8|8445.4|8444.2|8443.5|8442.3|423
1659979800000|2022-08-08 17:30:00|8443.6|8442.7|8444.7|8443.8|8445.6|8444.3|8443.6|8442.4|347
1659980100000|2022-08-08 17:35:00|8444.6|8443.7|8445|8444.1|8445.4|8444.4|8444.2|8443.1|305
1659980400000|2022-08-08 17:40:00|8444.9|8444|8442.9|8442|8445.2|8444.3|8442.7|8441.8|359
1659980700000|2022-08-08 17:45:00|8443.1|8442.2|8439.6|8438.7|8443.3|8442.4|8439.6|8438.7|384
1659981000000|2022-08-08 17:50:00|8439.5|8438.6|8439.1|8438.2|8440.3|8439.2|8438.5|8437.6|365
1659981300000|2022-08-08 17:55:00|8439|8438.1|8439.3|8438.4|8439.9|8438.7|8437.7|8436.5|593
1659981600000|2022-08-08 18:00:00|8439.4|8438.5|8439.1|8438.2|8440.2|8439.3|8438.4|8437.4|584
1659981900000|2022-08-08 18:05:00|8439.2|8438.3|8438.6|8437.7|8439.8|8438.9|8438.1|8436.8|388
1659982200000|2022-08-08 18:10:00|8438.7|8437.2|8439.3|8437.8|8439.5|8438.3|8438.3|8437|333
1659982500000|2022-08-08 18:15:00|8439.2|8437.7|8438.3|8437.4|8439.6|8438.5|8438.2|8437.1|308
1659982800000|2022-08-08 18:20:00|8438.4|8437.5|8439.1|8437.6|8439.6|8438.5|8438.1|8436.9|409
1659983100000|2022-08-08 18:25:00|8438.9|8438|8438.6|8437.1|8439.5|8438.3|8438.1|8436.9|427
1659983400000|2022-08-08 18:30:00|8438.5|8437.6|8438.1|8437.2|8439.4|8438.3|8438|8437.1|405
1659983700000|2022-08-08 18:35:00|8438|8437.1|8438.9|8437.4|8439|8438|8437.2|8436.3|409
1659984000000|2022-08-08 18:40:00|8439|8437.5|8438.5|8437.6|8439|8437.9|8437|8435.9|443
1659984300000|2022-08-08 18:45:00|8438.4|8437.5|8439.9|8438.4|8440.3|8439.1|8438.2|8437|417
1659984600000|2022-08-08 18:50:00|8439.6|8438.7|8438.8|8437.9|8440.6|8439.4|8438.6|8437.7|394
1659984900000|2022-08-08 18:55:00|8438.9|8438|8439.5|8438.6|8439.9|8438.8|8438.1|8437|487
1659985200000|2022-08-08 19:00:00|8439.3|8438.4|8438.6|8437.7|8439.5|8438.5|8437.4|8436.3|493
1659985500000|2022-08-08 19:05:00|8438.5|8437.6|8439.7|8438.8|8440.3|8439.1|8438.4|8437.2|293
1659985800000|2022-08-08 19:10:00|8439.8|8438.9|8438.9|8437.4|8440.6|8439.4|8438.4|8437.3|303
1659986100000|2022-08-08 19:15:00|8438.8|8437.3|8439.7|8438.8|8440.3|8439.2|8438.7|8437.3|342
1659986400000|2022-08-08 19:20:00|8439.6|8438.7|8440.5|8439|8440.5|8439.3|8439.5|8438.4|254
1659986700000|2022-08-08 19:25:00|8440.2|8439.3|8440.2|8438.7|8440.7|8439.6|8439.5|8438.4|227
1659987000000|2022-08-08 19:30:00|8439.7|8438.8|8439.2|8438.3|8440.6|8439.4|8439|8438|306
1659987300000|2022-08-08 19:35:00|8439.3|8438.4|8438.6|8437.7|8440|8438.9|8437.7|8436.8|355
1659987600000|2022-08-08 19:40:00|8438.7|8437.8|8438.6|8437.7|8439.6|8438.7|8437.7|8436.8|253
1659987900000|2022-08-08 19:45:00|8438.8|8437.9|8438.7|8437.2|8439.7|8438.8|8438|8437.1|307
1659988200000|2022-08-08 19:50:00|8438.8|8437.3|8439.2|8438.3|8440|8439.1|8437.8|8436.7|357
1659988500000|2022-08-08 19:55:00|8439|8438.1|8437.9|8437|8440.3|8439.1|8437.7|8436.8|400
1659988800000|2022-08-08 20:00:00|8437.8|8436.9|8440|8439.1|8440.4|8439.2|8437.7|8436.8|373
1659989100000|2022-08-08 20:05:00|8440.1|8439.2|8439.5|8438.6|8440.6|8439.5|8439.5|8438.3|192
1659989400000|2022-08-08 20:10:00|8439.6|8438.7|8439.9|8439|8440.9|8439.8|8439.2|8438|254
1659989700000|2022-08-08 20:15:00|8440.3|8438.8|8439.4|8438.5|8440.5|8439.2|8438.9|8437.7|261
1659990000000|2022-08-08 20:20:00|8439.7|8438.2|8440|8439.1|8440.7|8439.4|8439.3|8438|118
1659990300000|2022-08-08 20:25:00|8440.1|8439.2|8441.1|8439.6|8441.6|8440.2|8440|8438.6|164
1659990600000|2022-08-08 20:30:00|8440.9|8440|8441|8440.1|8442.5|8441|8440.5|8439|243
1659990900000|2022-08-08 20:35:00|8440.9|8440|8440.5|8439|8441.7|8440.2|8439.5|8438|264
1659991200000|2022-08-08 20:40:00|8440.4|8438.9|8439.9|8438.4|8440.7|8439.3|8439.4|8438|276
1659991500000|2022-08-08 20:45:00|8439.8|8438.3|8441.6|8440.1|8441.6|8440.2|8439|8437.5|245
1659991800000|2022-08-08 20:50:00|8441.5|8440|8440|8438.5|8442.7|8440.2|8439.9|8436.9|272
1659992100000|2022-08-08 20:55:00|8440.2|8437.8|8445.7|8434.7|8449.3|8438.5|8438.4|8429.5|834
1659992400000|2022-08-08 21:00:00|8445.6|8434.6|8439.1|8428.1|8445.6|8434.6|8438.5|8427.5|102
1659992700000|2022-08-08 21:05:00|8439.3|8428.3|8439.6|8428.6|8440.9|8429.9|8438.2|8427.2|89
1659993000000|2022-08-08 21:10:00|8437.9|8426.9|8438.9|8427.9|8440.6|8429.6|8434.9|8423.9|153
1659993300000|2022-08-08 21:15:00|8436|8425|8437.2|8426.2|8441.3|8430.3|8435.3|8424.3|1005
1659993600000|2022-08-08 21:20:00|8437|8426|8443.8|8432.8|8444.1|8433.1|8433.3|8422.3|1083
1659993900000|2022-08-08 21:25:00|8443.5|8432.6|8441.2|8432.3|8447|8436.2|8439|8430.9|376
1659994200000|2022-08-08 21:30:00|8443.5|8432.5|8440.8|8434|8444|8436.2|8439.5|8431.4|1311
1659994500000|2022-08-08 21:35:00|8440.9|8433.8|8441.8|8433.9|8443.5|8437.1|8439.1|8430.2|1281
1659994800000|2022-08-08 21:40:00|8441|8434.5|8443.2|8434.9|8448.4|8437.4|8439.7|8432.4|864
1659995100000|2022-08-08 21:45:00|8443.7|8436.3|8441.5|8435|8443.7|8437.1|8439.9|8434.1|693
1659995400000|2022-08-08 21:50:00|8440.4|8436.1|8441.9|8436|8442.6|8437|8439.6|8434.7|815
1659995700000|2022-08-08 21:55:00|8441.7|8436.1|8442.4|8435.6|8444.6|8437.2|8440.4|8434.2|1245
1659996000000|2022-08-08 22:00:00|8442|8435.3|8439.2|8434.8|8443.6|8436.3|8437.1|8426.5|1171
1659996300000|2022-08-08 22:05:00|8438|8435.5|8438.3|8435.2|8441.1|8437|8436.7|8434.2|861
1659996600000|2022-08-08 22:10:00|8438.4|8435.4|8439.2|8435.7|8441.3|8437.1|8437.3|8434.7|355
1659996900000|2022-08-08 22:15:00|8438.9|8435.5|8438.3|8435.7|8439.2|8436.1|8437.5|8434.9|702
1659997200000|2022-08-08 22:20:00|8438.4|8435.6|8437.9|8435.5|8439.8|8437.6|8437.2|8435|540
1659997500000|2022-08-08 22:25:00|8437.8|8435.4|8439.3|8437|8440.1|8438.2|8437.8|8435.4|400
1659997800000|2022-08-08 22:30:00|8438.7|8437.2|8439.7|8438.2|8440.4|8438.3|8438.4|8436.7|416
1659998100000|2022-08-08 22:35:00|8439.6|8438.1|8439.2|8437.7|8440.4|8438.3|8438.5|8436.9|393
1659998400000|2022-08-08 22:40:00|8439.6|8437.3|8440.5|8439|8441.5|8439.6|8438.9|8437.1|405
1659998700000|2022-08-08 22:45:00|8440.8|8439.3|8440.7|8439.2|8441.5|8439.7|8439.5|8438|437
1659999000000|2022-08-08 22:50:00|8440.8|8439.3|8440.8|8439.3|8441.7|8439.7|8439.7|8438.2|431
1659999300000|2022-08-08 22:55:00|8440.9|8439.4|8441.4|8439.9|8441.8|8440.1|8440.5|8438.7|312
1659999600000|2022-08-08 23:00:00|8441.3|8439.8|8439.5|8438|8441.7|8440|8439.4|8437.9|163
1659999900000|2022-08-08 23:05:00|8439.6|8438.1|8439.5|8438|8440.8|8439.3|8439.3|8437.8|255
1660000200000|2022-08-08 23:10:00|8439.4|8437.9|8440|8438.5|8440.3|8438.8|8438.7|8437.2|271
1660000500000|2022-08-08 23:15:00|8440.1|8438.6|8439.4|8437.9|8440.1|8438.6|8439.1|8437.7|186
1660000800000|2022-08-08 23:20:00|8439.3|8437.8|8439.3|8437.8|8439.5|8438.1|8438.8|8437.3|194
1660001100000|2022-08-08 23:25:00|8439.4|8437.9|8440.6|8439.1|8440.6|8439.4|8439|8437.5|205
1660001400000|2022-08-08 23:30:00|8440.5|8439|8439.9|8438.4|8440.6|8439.3|8438.9|8437.8|246
1660001700000|2022-08-08 23:35:00|8440|8438.5|8438.6|8437.1|8440.2|8438.7|8438.1|8436.6|239
1660002000000|2022-08-08 23:40:00|8438.8|8437.3|8439.9|8438.4|8440.2|8438.8|8438.4|8436.9|224
1660002300000|2022-08-08 23:45:00|8440|8438.5|8439.5|8438|8440.2|8438.9|8439.5|8438|161
1660002600000|2022-08-08 23:50:00|8439.4|8437.9|8440.2|8438.7|8440.4|8438.9|8438.7|8437.3|205
1660002900000|2022-08-08 23:55:00|8440.1|8438.6|8439.2|8437.7|8440.2|8438.7|8438.5|8437|210
1660003200000|2022-08-09 00:00:00|8439.3|8437.8|8439|8437.5|8439.5|8438.1|8437.1|8435.6|446
1660003500000|2022-08-09 00:05:00|8439.2|8437.7|8438.3|8437.4|8439.5|8438|8438.3|8436.9|279
1660003800000|2022-08-09 00:10:00|8438.4|8437.5|8438.7|8437.2|8439.1|8437.7|8437.7|8436.4|214
1660004100000|2022-08-09 00:15:00|8438.9|8437.4|8437.7|8436.2|8438.9|8437.4|8437.3|8435.9|216
1660004400000|2022-08-09 00:20:00|8437.8|8436.3|8438.1|8436.6|8438.9|8437.4|8437.7|8436.2|230
1660004700000|2022-08-09 00:25:00|8438.2|8436.7|8437.1|8435.6|8438.8|8437.5|8436.5|8435.3|235
1660005000000|2022-08-09 00:30:00|8437.2|8435.7|8436.7|8435.2|8438.2|8437.1|8436.4|8435|316
1660005300000|2022-08-09 00:35:00|8436.8|8435.3|8438.2|8436.7|8438.4|8437.2|8436.5|8435.2|182
1660005600000|2022-08-09 00:40:00|8438.1|8436.6|8437.8|8436.3|8438.2|8436.9|8437.1|8435.6|222
1660005900000|2022-08-09 00:45:00|8437.7|8436.8|8437.2|8435.7|8438.2|8436.9|8437|8435.5|233
1660006200000|2022-08-09 00:50:00|8436.9|8436|8438.3|8436.8|8438.6|8437.1|8436.9|8435.6|228
1660006500000|2022-08-09 00:55:00|8438.4|8436.9|8438.8|8437.3|8439.2|8437.9|8437.9|8436.6|313
1660006800000|2022-08-09 01:00:00|8438.7|8437.2|8437.9|8436.4|8439.1|8437.9|8437.7|8436.4|385
1660007100000|2022-08-09 01:05:00|8437.8|8436.3|8440.2|8438.7|8440.2|8439.1|8437.6|8436.3|309
1660007400000|2022-08-09 01:10:00|8440.1|8438.6|8439.7|8438.2|8440.5|8439.1|8439.4|8438|275
1660007700000|2022-08-09 01:15:00|8439.8|8438.3|8439.9|8438.4|8441|8439.9|8439.3|8437.8|256
1660008000000|2022-08-09 01:20:00|8440|8438.5|8439.8|8438.3|8440.9|8439.5|8439.5|8438.2|307
1660008300000|2022-08-09 01:25:00|8439.4|8438.5|8439.3|8437.8|8440.1|8439|8438.8|8437.3|244
1660008600000|2022-08-09 01:30:00|8439.2|8437.7|8439.3|8438.4|8440.1|8438.9|8438.6|8437.4|273
1660008900000|2022-08-09 01:35:00|8439.7|8438.2|8439.7|8438.2|8440.2|8439|8438.5|8437.3|272
1660009200000|2022-08-09 01:40:00|8439.5|8438|8440.5|8439.6|8441.4|8440.3|8439.2|8438|285
1660009500000|2022-08-09 01:45:00|8440.6|8439.7|8439.6|8438.1|8440.7|8439.7|8439|8437.7|304
1660009800000|2022-08-09 01:50:00|8439.5|8438|8441.2|8440.3|8441.9|8440.5|8439.2|8437.9|216
1660010100000|2022-08-09 01:55:00|8441.3|8440.4|8442.8|8441.3|8444|8442.7|8441.1|8440.2|203
1660010400000|2022-08-09 02:00:00|8443|8441.5|8442.8|8441.3|8443.2|8442|8441.5|8440.2|264
1660010700000|2022-08-09 02:05:00|8442.9|8441.4|8439.8|8438.3|8442.9|8441.4|8439.3|8438.2|268
1660011000000|2022-08-09 02:10:00|8439.7|8438.2|8440.8|8439.3|8440.8|8439.6|8439.4|8437.9|302
1660011300000|2022-08-09 02:15:00|8441|8439.5|8439.5|8438|8441.1|8439.8|8439.2|8437.9|299
1660011600000|2022-08-09 02:20:00|8439.6|8438.1|8439.4|8437.9|8440.2|8438.9|8439.1|8437.8|283
1660011900000|2022-08-09 02:25:00|8439.3|8437.8|8439.2|8438.3|8441.5|8440.4|8438.1|8436.8|360
1660012200000|2022-08-09 02:30:00|8439.1|8438.2|8440.7|8439.2|8440.7|8439.6|8438.7|8437.5|178
1660012500000|2022-08-09 02:35:00|8440.6|8439.1|8440.4|8439.5|8440.9|8439.6|8439.8|8438.7|152
1660012800000|2022-08-09 02:40:00|8440.5|8439.6|8439.7|8438.8|8440.7|8439.6|8439.6|8438.3|157
1660013100000|2022-08-09 02:45:00|8440|8438.5|8440.1|8439.2|8440.4|8439.2|8439.6|8438.5|133
1660013400000|2022-08-09 02:50:00|8440|8439.1|8439.7|8438.2|8440.2|8439.1|8439.3|8438.1|119
1660013700000|2022-08-09 02:55:00|8439.6|8438.1|8439.7|8438.2|8440.2|8438.9|8439.2|8437.9|148
1660014000000|2022-08-09 03:00:00|8439.6|8438.1|8439.7|8438.2|8439.9|8438.7|8438.2|8436.9|217
1660014300000|2022-08-09 03:05:00|8439.3|8438.4|8440.6|8439.1|8440.6|8439.4|8439.3|8438.1|167
1660014600000|2022-08-09 03:10:00|8440.5|8439|8440.5|8439|8440.6|8439.4|8439.2|8438|220
1660014900000|2022-08-09 03:15:00|8440.6|8439.1|8439.6|8438.7|8440.6|8439.3|8439.5|8438.3|177
1660015200000|2022-08-09 03:20:00|8439.5|8438.6|8439.5|8438|8440.1|8438.9|8438.8|8437.6|195
1660015500000|2022-08-09 03:25:00|8439.6|8438.1|8438.2|8437.3|8439.8|8438.6|8438.2|8437|135
1660015800000|2022-08-09 03:30:00|8438.3|8437.4|8439.3|8437.8|8439.6|8438.5|8438.3|8437.1|204
1660016100000|2022-08-09 03:35:00|8439.4|8437.9|8439.5|8438|8439.8|8438.6|8438.8|8437.5|137
1660016400000|2022-08-09 03:40:00|8439.6|8438.1|8438.7|8437.8|8439.7|8438.5|8438.7|8437.5|131
1660016700000|2022-08-09 03:45:00|8439|8437.5|8438.2|8437.3|8439.1|8437.9|8437.6|8436.5|168
1660017000000|2022-08-09 03:50:00|8438.3|8437.4|8437.9|8436.4|8438.6|8437.4|8437.6|8436.3|117
1660017300000|2022-08-09 03:55:00|8438|8436.5|8438.7|8437.8|8439|8437.8|8437.2|8436.1|183
1660017600000|2022-08-09 04:00:00|8438.6|8437.7|8438.1|8437.2|8438.8|8437.7|8437.7|8436.7|162
1660017900000|2022-08-09 04:05:00|8438.2|8437.3|8437.8|8436.9|8438.5|8437.4|8437.2|8436.1|167
1660018200000|2022-08-09 04:10:00|8437.7|8436.8|8438|8436.5|8438.5|8437.3|8437.5|8436.4|127
1660018500000|2022-08-09 04:15:00|8438.1|8436.6|8438.3|8436.8|8438.5|8437.4|8437.3|8436.1|186
1660018800000|2022-08-09 04:20:00|8438.4|8436.9|8438.4|8436.9|8438.8|8437.5|8438|8436.8|140
1660019100000|2022-08-09 04:25:00|8438.3|8436.8|8438.5|8437|8439.2|8438.1|8437.7|8436.5|210
1660019400000|2022-08-09 04:30:00|8438.4|8436.9|8437.5|8436.6|8438.6|8437.3|8437.4|8436.2|234
1660019700000|2022-08-09 04:35:00|8437.9|8436.4|8437.9|8436.4|8438.2|8436.9|8437.4|8436.2|121
1660020000000|2022-08-09 04:40:00|8437.8|8436.3|8436.6|8435.7|8437.9|8436.8|8436.5|8435.4|154
1660020300000|2022-08-09 04:45:00|8436.7|8435.8|8436.9|8435.4|8437.1|8436|8436.4|8435.4|113
1660020600000|2022-08-09 04:50:00|8436.6|8435.7|8436.5|8435.6|8437|8435.9|8436.3|8435.2|136
1660020900000|2022-08-09 04:55:00|8436.6|8435.7|8436.1|8435.2|8436.7|8435.8|8435.7|8434.4|131
1660021200000|2022-08-09 05:00:00|8435.8|8434.9|8437.2|8435.7|8437.3|8436|8435.4|8434.4|205
1660021500000|2022-08-09 05:05:00|8437.1|8435.6|8436.5|8435.6|8437.6|8436.4|8436.2|8435|238
1660021800000|2022-08-09 05:10:00|8436.4|8435.5|8436.5|8435|8437.1|8435.7|8436.1|8434.9|174
1660022100000|2022-08-09 05:15:00|8436.6|8435.1|8435.8|8434.9|8436.9|8435.8|8435.2|8434.1|201
1660022400000|2022-08-09 05:20:00|8435.9|8435|8435.1|8433.6|8436.8|8435.6|8434.8|8433.6|152
1660022700000|2022-08-09 05:25:00|8435|8434.1|8435.2|8433.7|8435.8|8434.7|8434.8|8433.6|139
1660023000000|2022-08-09 05:30:00|8435.3|8433.8|8434.8|8433.9|8435.4|8434.2|8434.4|8433|176
1660023300000|2022-08-09 05:35:00|8435|8433.5|8436.9|8435.4|8437.8|8436.8|8434.8|8433.4|158
1660023600000|2022-08-09 05:40:00|8436.5|8435.6|8437.2|8435.7|8437.7|8436.3|8436.2|8434.8|133
1660023900000|2022-08-09 05:45:00|8437.1|8435.6|8439.2|8438.3|8439.6|8438.6|8436.7|8435.5|293
1660024200000|2022-08-09 05:50:00|8439.5|8438|8437.8|8436.3|8439.9|8438.7|8437|8435.9|288
1660024500000|2022-08-09 05:55:00|8437.7|8436.2|8436.3|8434.8|8438.1|8437|8435.7|8434.6|313
1660024800000|2022-08-09 06:00:00|8436.2|8434.7|8442.9|8441.4|8443|8441.5|8436|8434.7|550
1660025100000|2022-08-09 06:05:00|8442.6|8441.7|8445.6|8444.1|8446.6|8445.1|8442.6|8441.4|404
1660025400000|2022-08-09 06:10:00|8445.7|8444.2|8446.7|8445.8|8447.1|8445.9|8444|8442.9|496
1660025700000|2022-08-09 06:15:00|8446.8|8445.9|8453.1|8451.6|8453.2|8451.8|8446.3|8444.9|495
1660026000000|2022-08-09 06:20:00|8453.2|8451.7|8448.9|8447.4|8453.2|8452.1|8448.7|8447.2|610
1660026300000|2022-08-09 06:25:00|8448.8|8447.3|8450.1|8448.6|8450.6|8449.7|8448.1|8446.9|381
1660026600000|2022-08-09 06:30:00|8450|8448.5|8449.4|8448.5|8451.7|8450.5|8448.7|8447.8|319
1660026900000|2022-08-09 06:35:00|8449.3|8448.4|8449.1|8448.2|8450|8449.1|8448.1|8446.9|330
1660027200000|2022-08-09 06:40:00|8449.2|8448.3|8447.5|8446|8450.5|8449.2|8446.9|8445.7|375
1660027500000|2022-08-09 06:45:00|8447.3|8445.8|8446.3|8444.8|8447.6|8446.4|8445.3|8444.1|393
1660027800000|2022-08-09 06:50:00|8446.1|8444.6|8442.7|8441.8|8446.6|8445.3|8442.7|8441.6|414
1660028100000|2022-08-09 06:55:00|8442.8|8441.9|8446.6|8445.1|8447.2|8446.2|8442.2|8441|505
1660028400000|2022-08-09 07:00:00|8446.7|8445.2|8446.8|8445.9|8447.5|8446.3|8443.7|8442.6|676
1660028700000|2022-08-09 07:05:00|8446.6|8445.7|8444.6|8443.7|8448.8|8447.8|8443.1|8442.1|611
1660029000000|2022-08-09 07:10:00|8444.7|8443.8|8448.7|8447.2|8449.1|8448.1|8444.6|8443.7|521
1660029300000|2022-08-09 07:15:00|8448.6|8447.1|8449.6|8448.7|8450.7|8449.6|8447.3|8446.2|598
1660029600000|2022-08-09 07:20:00|8449.7|8448.8|8449.1|8448.2|8453.1|8451.9|8448.3|8447|596
1660029900000|2022-08-09 07:25:00|8449.5|8448|8452.2|8450.7|8453.7|8452.4|8449|8447.9|500
1660030200000|2022-08-09 07:30:00|8452.3|8450.8|8451.5|8450|8453|8451.8|8450.4|8449.2|717
1660030500000|2022-08-09 07:35:00|8451.6|8450.1|8451.6|8450.7|8452.1|8450.9|8449.7|8448.8|572
1660030800000|2022-08-09 07:40:00|8451.7|8450.8|8448.7|8447.8|8451.9|8451|8448.4|8447.5|435
1660031100000|2022-08-09 07:45:00|8448.8|8447.9|8447.5|8446.6|8450.2|8449.2|8446.9|8445.9|490
1660031400000|2022-08-09 07:50:00|8447.8|8446.3|8449|8448.1|8449.3|8448.3|8446.8|8445.8|432
1660031700000|2022-08-09 07:55:00|8448.9|8448|8451|8449.5|8451.1|8450.2|8448.7|8447.6|590
1660032000000|2022-08-09 08:00:00|8450.7|8449.8|8452.1|8451.2|8452.5|8451.5|8450.1|8449.1|629
1660032300000|2022-08-09 08:05:00|8452.2|8451.3|8451.6|8450.7|8456.2|8455.1|8451.4|8450.3|792
1660032600000|2022-08-09 08:10:00|8451.7|8450.8|8452.8|8451.3|8453.5|8452.3|8450.9|8450|588
1660032900000|2022-08-09 08:15:00|8452.7|8451.2|8452.2|8451.3|8453.3|8452.4|8451|8449.9|575
1660033200000|2022-08-09 08:20:00|8452.1|8451.2|8449.5|8448.6|8453.2|8452|8448.6|8447.4|723
1660033500000|2022-08-09 08:25:00|8449.4|8448.5|8450.3|8449.4|8450.6|8449.5|8448.1|8447.2|561
1660033800000|2022-08-09 08:30:00|8450.2|8449.3|8447.9|8447|8450.6|8449.6|8447.6|8446.6|542
1660034100000|2022-08-09 08:35:00|8448|8447.1|8447.3|8446.4|8448.8|8447.9|8446.3|8445.4|488
1660034400000|2022-08-09 08:40:00|8447.2|8446.3|8453.1|8452.2|8453.8|8452.9|8446.4|8445.5|713
1660034700000|2022-08-09 08:45:00|8453.2|8452.3|8452.4|8451.5|8454.5|8453.5|8451.7|8450.4|577
1660035000000|2022-08-09 08:50:00|8452.3|8451.4|8450.2|8449.3|8453.4|8452.4|8449.4|8448.4|624
1660035300000|2022-08-09 08:55:00|8450.3|8449.4|8450|8449.1|8452.7|8451.5|8449.2|8448|556
1660035600000|2022-08-09 09:00:00|8449.9|8449|8451.8|8450.9|8453.4|8452.5|8449.9|8448.7|484
1660035900000|2022-08-09 09:05:00|8451.9|8451|8448.3|8447.4|8452.1|8451|8447.1|8445.9|594
1660036200000|2022-08-09 09:10:00|8448.2|8447.3|8448.6|8447.7|8449.9|8449|8447.3|8446.4|533
1660036500000|2022-08-09 09:15:00|8448.7|8447.8|8448|8446.5|8449.2|8448|8446.8|8445.6|677
1660036800000|2022-08-09 09:20:00|8447.7|8446.8|8447.1|8446.2|8448.5|8447.6|8446.2|8445.1|532
1660037100000|2022-08-09 09:25:00|8447|8446.1|8447.1|8446.2|8448.5|8447.4|8445.9|8445|672
1660037400000|2022-08-09 09:30:00|8447.6|8446.1|8449.3|8448.4|8450.1|8449.1|8447.2|8445.9|523
1660037700000|2022-08-09 09:35:00|8449.2|8448.3|8448.2|8446.7|8449.3|8448.4|8446.4|8445.4|485
1660038000000|2022-08-09 09:40:00|8447.8|8446.9|8444.8|8443.9|8448.4|8447.4|8444.8|8443.6|472
1660038300000|2022-08-09 09:45:00|8444.9|8444|8444.1|8443.2|8447.8|8446.5|8443.7|8442.5|625
1660038600000|2022-08-09 09:50:00|8444.3|8443.4|8445.1|8443.6|8446.2|8445|8443.8|8442.7|446
1660038900000|2022-08-09 09:55:00|8445|8443.5|8443.8|8442.3|8445|8443.8|8443.2|8442|490
1660039200000|2022-08-09 10:00:00|8443.7|8442.2|8443.9|8442.4|8445.7|8444.4|8443.2|8442|515
1660039500000|2022-08-09 10:05:00|8443.6|8442.7|8446.9|8446|8447.2|8446|8443.5|8442.5|494
1660039800000|2022-08-09 10:10:00|8446.8|8445.9|8447.9|8447|8449|8447.9|8446.3|8445|460
1660040100000|2022-08-09 10:15:00|8447.7|8446.8|8444.4|8443.5|8447.9|8447|8444.3|8443.1|463
1660040400000|2022-08-09 10:20:00|8444.5|8443.6|8444.1|8443.2|8446.6|8445.4|8443.5|8442.6|425
1660040700000|2022-08-09 10:25:00|8444.2|8443.3|8445.9|8445|8446.6|8445.5|8443.1|8442|409
1660041000000|2022-08-09 10:30:00|8446|8445.1|8448.1|8447.2|8448.5|8447.6|8444.3|8443|563
1660041300000|2022-08-09 10:35:00|8448|8447.1|8448.5|8447.6|8449.2|8448|8446.7|8445.6|455
1660041600000|2022-08-09 10:40:00|8448.4|8447.5|8450.3|8449.4|8450.8|8449.7|8448.3|8447.3|442
1660041900000|2022-08-09 10:45:00|8450.4|8449.5|8452|8451.1|8452.1|8451.1|8449.9|8448.7|451
1660042200000|2022-08-09 10:50:00|8452.3|8450.8|8448|8447.1|8453.3|8452.4|8448|8447.1|481
1660042500000|2022-08-09 10:55:00|8448.1|8447.2|8446.4|8445.5|8448.6|8447.3|8446.1|8445.2|481
1660042800000|2022-08-09 11:00:00|8446.2|8445.3|8447.7|8446.8|8447.8|8446.9|8446.2|8445.3|381
1660043100000|2022-08-09 11:05:00|8447.6|8446.7|8447.1|8446.2|8448.7|8447.5|8447.1|8446.2|371
1660043400000|2022-08-09 11:10:00|8447.2|8446.3|8446.5|8445.6|8448.8|8447.9|8444.7|8443.8|387
1660043700000|2022-08-09 11:15:00|8446.6|8445.7|8447.8|8446.9|8448.9|8448|8446.1|8445.2|416
1660044000000|2022-08-09 11:20:00|8447.9|8447|8448.6|8447.7|8449.5|8448.5|8446.8|8445.9|370
1660044300000|2022-08-09 11:25:00|8448.5|8447.6|8447.9|8447|8450.2|8449.3|8446.5|8445.6|547
1660044600000|2022-08-09 11:30:00|8448|8447.1|8450.5|8449.6|8451.6|8450.5|8447.9|8447|352
1660044900000|2022-08-09 11:35:00|8450.3|8449.4|8451.5|8450.6|8452|8451.1|8450.1|8449.2|322
1660045200000|2022-08-09 11:40:00|8451.4|8450.5|8449.1|8448.2|8451.7|8450.6|8447.8|8446.9|449
1660045500000|2022-08-09 11:45:00|8449|8448.1|8448.3|8447.4|8449.4|8448.5|8446.6|8445.5|439
1660045800000|2022-08-09 11:50:00|8448.4|8447.5|8446.5|8445.6|8448.4|8447.5|8445.8|8444.9|501
1660046100000|2022-08-09 11:55:00|8446.4|8445.5|8448.3|8447.4|8450|8449.1|8446|8445|622
1660046400000|2022-08-09 12:00:00|8448.4|8447.5|8452.7|8451.8|8453|8451.8|8446.5|8445.2|576
1660046700000|2022-08-09 12:05:00|8452.8|8451.9|8451.4|8450.5|8453.4|8452.5|8450.5|8449.6|488
1660047000000|2022-08-09 12:10:00|8451.5|8450.6|8452.5|8451.6|8453.3|8452.4|8451.1|8450.2|442
1660047300000|2022-08-09 12:15:00|8452.4|8451.5|8454.7|8453.8|8455.1|8454|8452.4|8451.5|449
1660047600000|2022-08-09 12:20:00|8454.8|8453.9|8450.6|8449.7|8455|8454.1|8450.6|8449.7|510
1660047900000|2022-08-09 12:25:00|8450.7|8449.8|8449.6|8448.7|8451.3|8450.4|8447|8446.1|460
1660048200000|2022-08-09 12:30:00|8449.8|8448.9|8449.9|8449|8451.6|8450.7|8447.3|8446.4|563
1660048500000|2022-08-09 12:35:00|8449.8|8448.9|8454.6|8453.7|8455.3|8454.4|8449.6|8448.7|511
1660048800000|2022-08-09 12:40:00|8454.5|8453.6|8455.2|8454.3|8455.3|8454.3|8453.4|8452.5|420
1660049100000|2022-08-09 12:45:00|8455.1|8454.2|8455.6|8454.7|8455.9|8454.8|8454.4|8453.5|470
1660049400000|2022-08-09 12:50:00|8455.5|8454.6|8456.8|8455.9|8458.3|8457.4|8455.4|8454.5|444
1660049700000|2022-08-09 12:55:00|8456.7|8455.8|8456.1|8455.2|8457.9|8457|8455.1|8454.2|456
1660050000000|2022-08-09 13:00:00|8456.2|8455.3|8456.8|8455.9|8457.9|8456.8|8455.6|8454.7|579
1660050300000|2022-08-09 13:05:00|8456.7|8455.8|8455.3|8454.4|8457.2|8456.2|8454.2|8453.3|574
1660050600000|2022-08-09 13:10:00|8455.4|8454.5|8453.6|8452.7|8457.2|8456.3|8452.9|8452|557
1660050900000|2022-08-09 13:15:00|8453.5|8452.6|8456.1|8455.2|8457.7|8456.8|8453.3|8452.4|543
1660051200000|2022-08-09 13:20:00|8456.2|8455.3|8455.9|8455|8458.4|8457.5|8454.9|8453.7|631
1660051500000|2022-08-09 13:25:00|8455.8|8454.9|8455.4|8454.5|8457.7|8456.8|8455.3|8454.4|419
1660051800000|2022-08-09 13:30:00|8455.5|8454.6|8458.8|8457.9|8459.7|8458.8|8455.1|8454.2|770
1660052100000|2022-08-09 13:35:00|8458.9|8458|8456.4|8455.5|8460|8458.9|8455.4|8454.5|673
1660052400000|2022-08-09 13:40:00|8456.6|8455.7|8454.1|8453.2|8456.6|8455.7|8453.3|8452.4|587
1660052700000|2022-08-09 13:45:00|8454.2|8453.3|8456.7|8455.8|8457.2|8456.2|8453.2|8452.3|595
1660053000000|2022-08-09 13:50:00|8456.9|8455.4|8457.6|8456.7|8458.5|8457.2|8455.9|8454.9|575
1660053300000|2022-08-09 13:55:00|8457.7|8456.8|8453.8|8452.9|8457.8|8456.9|8453.2|8452.3|540
1660053600000|2022-08-09 14:00:00|8453.6|8452.7|8454.7|8453.8|8455.6|8454.7|8453.2|8452.3|552
1660053900000|2022-08-09 14:05:00|8454.6|8453.7|8454.3|8453.4|8456.2|8455.1|8453.9|8452.9|513
1660054200000|2022-08-09 14:10:00|8454.4|8453.5|8453.5|8452.6|8454.7|8453.8|8451.7|8450.8|487
1660054500000|2022-08-09 14:15:00|8453.3|8452.4|8449.1|8448.2|8453.9|8453|8448.8|8447.8|612
1660054800000|2022-08-09 14:20:00|8449.2|8448.3|8448.7|8447.8|8450.4|8449.5|8446.2|8445.2|710
1660055100000|2022-08-09 14:25:00|8448.6|8447.7|8445.8|8444.9|8449.6|8448.4|8443.9|8443|727
1660055400000|2022-08-09 14:30:00|8445.9|8445|8445.2|8444.3|8446.2|8445.3|8444.1|8443.2|658
1660055700000|2022-08-09 14:35:00|8445.1|8444.2|8444|8443.1|8445.6|8444.7|8442.5|8441.6|561
1660056000000|2022-08-09 14:40:00|8443.9|8443|8442.2|8441.3|8446.6|8445.7|8441.4|8440.2|669
1660056300000|2022-08-09 14:45:00|8442|8441.1|8444.9|8444|8445.1|8444.1|8440.7|8439.5|799
1660056600000|2022-08-09 14:50:00|8444.8|8443.9|8451.4|8450.5|8455.8|8454.7|8444.8|8443.6|1155
1660056900000|2022-08-09 14:55:00|8451.3|8450.4|8457.5|8456|8458.4|8457.5|8451.3|8450.4|900
1660057200000|2022-08-09 15:00:00|8457.4|8455.9|8461.7|8460.8|8462.1|8461.2|8456.8|8455.8|777
1660057500000|2022-08-09 15:05:00|8461.6|8460.7|8457.7|8456.8|8462.1|8461.2|8456.8|8455.9|600
1660057800000|2022-08-09 15:10:00|8457.8|8456.9|8458|8456.5|8458.7|8457.8|8456.1|8455.2|522
1660058100000|2022-08-09 15:15:00|8457.7|8456.8|8457|8456.1|8459.1|8458.2|8455.1|8454.2|542
1660058400000|2022-08-09 15:20:00|8457.1|8456.2|8458.5|8457.6|8459.2|8458.1|8456.4|8455.5|489
1660058700000|2022-08-09 15:25:00|8458.4|8457.5|8458.7|8457.8|8459.7|8458.5|8457.2|8456.3|435
1660059000000|2022-08-09 15:30:00|8458.8|8457.9|8459.9|8459|8460.6|8459.7|8458.2|8457.3|415
1660059300000|2022-08-09 15:35:00|8459.8|8458.9|8459.6|8458.7|8461.3|8460.4|8459.1|8458.2|360
1660059600000|2022-08-09 15:40:00|8459.7|8458.8|8459.4|8458.5|8460.2|8459.3|8457.8|8456.9|396
1660059900000|2022-08-09 15:45:00|8459.3|8458.4|8457.8|8456.9|8459.5|8458.6|8457.3|8456.2|320
1660060200000|2022-08-09 15:50:00|8457.9|8457|8459.8|8458.9|8460.4|8459.5|8457.6|8456.3|437
1660060500000|2022-08-09 15:55:00|8459.9|8459|8460.1|8459.2|8460.4|8459.2|8457.8|8456.9|384
1660060800000|2022-08-09 16:00:00|8460.2|8459.3|8461.4|8459.9|8461.7|8460.6|8459.2|8458.3|452
1660061100000|2022-08-09 16:05:00|8461.3|8459.8|8461.6|8460.7|8462.3|8461.4|8460.1|8459.2|383
1660061400000|2022-08-09 16:10:00|8461.5|8460.6|8459.8|8458.9|8461.6|8460.7|8459.2|8458.3|304
1660061700000|2022-08-09 16:15:00|8459.7|8458.8|8457.6|8456.7|8459.9|8459|8457.4|8456.3|268
1660062000000|2022-08-09 16:20:00|8457.5|8456.6|8458.5|8457.6|8458.6|8457.7|8456.8|8455.6|281
1660062300000|2022-08-09 16:25:00|8458.6|8457.7|8460.1|8459.2|8460.7|8459.8|8458.2|8457.3|252
1660062600000|2022-08-09 16:30:00|8460.2|8459.3|8457.5|8456.6|8460.6|8459.7|8457.3|8456.4|377
1660062900000|2022-08-09 16:35:00|8457.6|8456.7|8457.2|8456.3|8458.6|8457.7|8457.2|8456.3|256
1660063200000|2022-08-09 16:40:00|8457.5|8456.6|8459.3|8458.4|8459.7|8458.8|8457.4|8456.5|342
1660063500000|2022-08-09 16:45:00|8459.4|8458.5|8457.8|8456.9|8460.3|8459.1|8457.5|8456.6|323
1660063800000|2022-08-09 16:50:00|8457.7|8456.8|8458.1|8457.2|8458.4|8457.5|8456.9|8456|183
1660064100000|2022-08-09 16:55:00|8458|8457.1|8457.5|8456.6|8458.1|8457.2|8456.8|8455.9|312
1660064400000|2022-08-09 17:00:00|8457.4|8456.5|8456|8455.1|8457.8|8456.9|8455.1|8454|369
1660064700000|2022-08-09 17:05:00|8455.9|8455|8455|8454.1|8456|8455.1|8454.4|8453.5|266
1660065000000|2022-08-09 17:10:00|8455.2|8454.3|8456.5|8455.6|8456.6|8455.7|8455.1|8454.2|228
1660065300000|2022-08-09 17:15:00|8456.6|8455.7|8457|8456.1|8457.3|8456.4|8456.1|8455.1|281
1660065600000|2022-08-09 17:20:00|8457.1|8456.2|8456.5|8455.6|8457.1|8456.2|8456.1|8455.2|222
1660065900000|2022-08-09 17:25:00|8456.6|8455.7|8454.9|8454|8456.6|8455.7|8454.8|8453.9|142
1660066200000|2022-08-09 17:30:00|8454.8|8453.9|8456.8|8455.9|8457.1|8456.2|8454.6|8453.7|205
1660066500000|2022-08-09 17:35:00|8456.6|8455.7|8458.2|8457.3|8458.4|8457.5|8456.6|8455.7|258
1660066800000|2022-08-09 17:40:00|8458.1|8457.2|8460.3|8459.4|8461.1|8460.1|8457.4|8456.5|317
1660067100000|2022-08-09 17:45:00|8460.4|8459.5|8460.4|8459.5|8461|8460.1|8460.1|8459.1|223
1660067400000|2022-08-09 17:50:00|8460.3|8459.4|8459.5|8458.6|8460.9|8460|8459.3|8458.4|224
1660067700000|2022-08-09 17:55:00|8459.4|8458.5|8457.9|8457|8459.6|8458.6|8457.5|8456.6|282
1660068000000|2022-08-09 18:00:00|8458|8457.1|8457.5|8456.6|8458.8|8457.9|8456.7|8455.8|344
1660068300000|2022-08-09 18:05:00|8457.7|8456.8|8458.3|8457.4|8458.5|8457.6|8457.4|8456.4|187
1660068600000|2022-08-09 18:10:00|8458.2|8457.3|8458.6|8457.7|8458.9|8457.7|8457.3|8455.9|272
1660068900000|2022-08-09 18:15:00|8458.7|8457.8|8459.1|8458.2|8459.3|8458.4|8457.8|8456.9|221
1660069200000|2022-08-09 18:20:00|8459.2|8458.3|8458.4|8457.5|8459.3|8458.4|8457.2|8456.3|330
1660069500000|2022-08-09 18:25:00|8458.3|8457.4|8457.9|8457|8458.7|8457.8|8456.2|8455.3|440
1660069800000|2022-08-09 18:30:00|8458|8457.1|8460.6|8459.7|8460.8|8459.9|8457.2|8456.3|351
1660070100000|2022-08-09 18:35:00|8460.7|8459.8|8460.6|8459.7|8460.7|8459.8|8459|8457.9|257
1660070400000|2022-08-09 18:40:00|8460.5|8459.6|8459.1|8458.2|8461.7|8460.8|8459|8457.7|343
1660070700000|2022-08-09 18:45:00|8459.2|8458.3|8459.6|8458.7|8460|8459.1|8458.8|8457.6|322
1660071000000|2022-08-09 18:50:00|8459.7|8458.8|8458|8457.1|8459.9|8458.9|8457.5|8456.6|258
1660071300000|2022-08-09 18:55:00|8458.1|8457.2|8456.4|8455.5|8459|8458.1|8456.2|8455.3|345
1660071600000|2022-08-09 19:00:00|8456.5|8455.6|8457.2|8456.3|8457.4|8456.3|8455|8454.1|328
1660071900000|2022-08-09 19:05:00|8457.1|8456.2|8456.8|8455.3|8457.4|8456.3|8456.4|8455.2|222
1660072200000|2022-08-09 19:10:00|8456.5|8455.6|8457.1|8456.2|8458.6|8457.5|8456.5|8455.5|218
1660072500000|2022-08-09 19:15:00|8457|8456.1|8457.1|8456.2|8457.7|8456.4|8456.2|8455.1|195
1660072800000|2022-08-09 19:20:00|8457.2|8456.3|8456.2|8455.3|8457.6|8456.7|8456.2|8455.3|182
1660073100000|2022-08-09 19:25:00|8456.1|8455.2|8457.9|8457|8458.2|8457.2|8455.8|8454.9|224
1660073400000|2022-08-09 19:30:00|8458.2|8456.7|8457.7|8456.8|8458.6|8457.4|8457.5|8456.4|184
1660073700000|2022-08-09 19:35:00|8458|8456.5|8457.2|8456.3|8458.2|8457.1|8456.9|8456|174
1660074000000|2022-08-09 19:40:00|8457.3|8456.4|8457.1|8456.2|8458.4|8457.5|8456.8|8455.9|164
1660074300000|2022-08-09 19:45:00|8457.2|8456.3|8456.1|8455.2|8457.4|8456.5|8455.8|8454.9|157
1660074600000|2022-08-09 19:50:00|8455.8|8454.9|8456.9|8456|8457.7|8456.8|8455.5|8454.6|264
1660074900000|2022-08-09 19:55:00|8457|8456.1|8456.1|8454.6|8457|8456.1|8455.6|8454.6|251
1660075200000|2022-08-09 20:00:00|8455.8|8454.9|8458.4|8456.9|8458.5|8457.1|8455.6|8454.5|239
1660075500000|2022-08-09 20:05:00|8458.5|8457|8457.6|8456.1|8458.5|8457.1|8457.2|8455.8|137
1660075800000|2022-08-09 20:10:00|8457.7|8456.2|8457.7|8456.8|8458.7|8457.8|8457.2|8456.1|159
1660076100000|2022-08-09 20:15:00|8457.6|8456.7|8459.8|8458.3|8459.8|8458.4|8456.9|8455.8|170
1660076400000|2022-08-09 20:20:00|8459.9|8458.4|8459.1|8458.2|8460.5|8459.3|8458.6|8457.4|239
1660076700000|2022-08-09 20:25:00|8459|8458.1|8459.3|8457.8|8459.7|8458.4|8458|8456.8|158
1660077000000|2022-08-09 20:30:00|8459|8457.5|8459.3|8458.4|8461.7|8460.2|8458.2|8457|304
1660077300000|2022-08-09 20:35:00|8459.4|8458.5|8459.2|8458.3|8460.3|8458.9|8458.7|8457.7|188
1660077600000|2022-08-09 20:40:00|8459.3|8458.4|8460|8458.5|8460.6|8459.3|8459|8457.9|196
1660077900000|2022-08-09 20:45:00|8459.9|8458.4|8459.4|8457.9|8461|8459.7|8459.4|8457.9|114
1660078200000|2022-08-09 20:50:00|8459.9|8457.7|8459.3|8457.8|8460.4|8458.5|8458.7|8456.4|199
1660078500000|2022-08-09 20:55:00|8459.4|8457.9|8462.4|8452.1|8464.5|8458|8458.7|8449.8|604
1660078800000|2022-08-09 21:00:00|8462.2|8451.2|8457.6|8446.6|8462.4|8452.3|8457.4|8446.4|30
1660079100000|2022-08-09 21:05:00|8457.7|8446.7|8463.3|8452.3|8465.2|8454.4|8453.9|8443.5|270
1660079400000|2022-08-09 21:10:00|8463|8452|8460.9|8452.3|8464.4|8453.6|8460.9|8450.4|196
1660079700000|2022-08-09 21:15:00|8462|8451.8|8462.7|8453|8463.9|8454.4|8459.3|8448.3|262
1660080000000|2022-08-09 21:20:00|8462.6|8453.6|8460.2|8455|8464.6|8457|8458.5|8450.2|324
1660080300000|2022-08-09 21:25:00|8460.1|8454.9|8459.8|8455.6|8462.1|8455.7|8458.9|8453.4|180
1660080600000|2022-08-09 21:30:00|8460.2|8455.3|8459.4|8454.9|8462|8456.3|8458.2|8452.2|272
1660080900000|2022-08-09 21:35:00|8458.9|8454.2|8459.6|8453.8|8463.1|8455.3|8458.7|8452.9|253
1660081200000|2022-08-09 21:40:00|8459.7|8453.7|8460|8454.7|8463|8455.7|8458.6|8451.4|270
1660081500000|2022-08-09 21:45:00|8460.2|8454.6|8460.3|8456.3|8464.3|8456.8|8458.5|8453.2|269
1660081800000|2022-08-09 21:50:00|8460.5|8456.2|8461.1|8455.4|8464.5|8457.6|8459.6|8454.1|342
1660082100000|2022-08-09 21:55:00|8461|8455.5|8461.4|8455.6|8465.1|8456.8|8459.8|8454|273
1660082400000|2022-08-09 22:00:00|8462|8454.9|8461.3|8457|8463.8|8457.6|8458.1|8453.1|537
1660082700000|2022-08-09 22:05:00|8462|8456.6|8457|8454.5|8462|8457.8|8456.7|8453.5|449
1660083000000|2022-08-09 22:10:00|8457.7|8454.4|8457.2|8455.7|8458.7|8455.8|8456.4|8454.3|327
1660083300000|2022-08-09 22:15:00|8457.6|8455.4|8457.9|8456.4|8460|8457.6|8457.1|8455.1|722
1660083600000|2022-08-09 22:20:00|8457.8|8456.3|8457.8|8456.3|8458.8|8456.8|8457.1|8455.1|371
1660083900000|2022-08-09 22:25:00|8458.3|8456|8457.8|8456.3|8458.7|8456.7|8457.1|8455.4|462
1660084200000|2022-08-09 22:30:00|8457.9|8456.4|8457.7|8456.2|8458.4|8456.9|8457.3|8455.8|317
1660084500000|2022-08-09 22:35:00|8457.5|8456|8457.7|8456.2|8458.3|8456.5|8457.4|8455.8|279
1660084800000|2022-08-09 22:40:00|8457.6|8456.1|8457.7|8456.2|8458.1|8456.6|8457.3|8455.8|231
1660085100000|2022-08-09 22:45:00|8457.5|8456|8457.7|8456.2|8458.5|8456.8|8456.8|8455.3|274
1660085400000|2022-08-09 22:50:00|8457.8|8456.3|8457.6|8456.1|8458.8|8456.9|8457.3|8455.3|216
1660085700000|2022-08-09 22:55:00|8457.7|8456.2|8454.2|8452.7|8457.9|8456.4|8453.4|8451.5|507
1660086000000|2022-08-09 23:00:00|8453.8|8452.3|8454.3|8452.8|8454.8|8453.3|8453.4|8451.8|264
1660086300000|2022-08-09 23:05:00|8454.4|8452.9|8454.9|8453.4|8455.6|8454.1|8454.3|8452.8|221
1660086600000|2022-08-09 23:10:00|8455|8453.5|8455.3|8453.8|8455.6|8454|8454.5|8452.4|165
1660086900000|2022-08-09 23:15:00|8455.2|8453.7|8455.1|8453.6|8455.6|8454.1|8454.8|8453.4|153
1660087200000|2022-08-09 23:20:00|8455|8453.5|8455.5|8454|8456.1|8454.6|8454.9|8453.4|216
1660087500000|2022-08-09 23:25:00|8455.6|8454.1|8455.8|8454.3|8456.2|8454.7|8455.4|8453.8|198
1660087800000|2022-08-09 23:30:00|8455.9|8454.4|8456|8454.5|8456.1|8454.6|8455.5|8454|182
1660088100000|2022-08-09 23:35:00|8455.9|8454.4|8455|8453.5|8456.6|8454.9|8454.9|8453.4|261
1660088400000|2022-08-09 23:40:00|8455.1|8453.6|8455.6|8454.1|8456.1|8454.8|8455|8453.5|182
1660088700000|2022-08-09 23:45:00|8455.5|8454|8455.8|8454.3|8455.8|8454.3|8455.2|8453.7|184
1660089000000|2022-08-09 23:50:00|8455.5|8454.6|8456.3|8454.8|8456.4|8454.9|8455.5|8454.2|135
1660089300000|2022-08-09 23:55:00|8456.2|8454.7|8457.1|8455.6|8457.4|8455.9|8456.2|8454.7|195
1660089600000|2022-08-10 00:00:00|8457.3|8455.8|8454|8452.5|8457.3|8455.8|8453.5|8452.4|516
1660089900000|2022-08-10 00:05:00|8453.9|8452.4|8453.1|8452.2|8454.1|8452.9|8452.8|8451.7|229
1660090200000|2022-08-10 00:10:00|8453.2|8452.3|8452.2|8450.7|8453.7|8452.5|8451.9|8450.6|189
1660090500000|2022-08-10 00:15:00|8452.3|8450.8|8453.8|8452.3|8454|8452.5|8451.6|8450.3|237
1660090800000|2022-08-10 00:20:00|8453.9|8452.4|8454.2|8452.7|8454.2|8453|8453.3|8451.9|177
1660091100000|2022-08-10 00:25:00|8454.1|8452.6|8455.3|8453.8|8455.4|8453.9|8454.1|8452.6|150
1660091400000|2022-08-10 00:30:00|8455.4|8453.9|8454.8|8453.9|8455.7|8454.5|8454.7|8453.4|251
1660091700000|2022-08-10 00:35:00|8454.9|8454|8454.4|8452.9|8455.3|8454.1|8454.1|8452.8|159
1660092000000|2022-08-10 00:40:00|8454.3|8452.8|8453.7|8452.2|8454.5|8453.1|8452.2|8451|173
1660092300000|2022-08-10 00:45:00|8453.8|8452.3|8457.6|8456.1|8457.6|8456.6|8453.4|8452.2|252
1660092600000|2022-08-10 00:50:00|8457.5|8456|8459.4|8458.5|8459.8|8458.6|8457.2|8455.9|354
1660092900000|2022-08-10 00:55:00|8459.3|8458.4|8458.7|8457.8|8460|8458.5|8458.4|8457.1|267
1660093200000|2022-08-10 01:00:00|8458.6|8457.7|8458.1|8456.6|8459.2|8458|8457.5|8456.1|215
1660093500000|2022-08-10 01:05:00|8458|8456.5|8458|8456.5|8458.5|8457.2|8457.4|8456.2|256
1660093800000|2022-08-10 01:10:00|8458.1|8456.6|8458|8456.5|8458.6|8457.6|8457.5|8456.2|225
1660094100000|2022-08-10 01:15:00|8458.2|8456.7|8457.9|8457|8459.3|8458|8457.5|8456.2|351
1660094400000|2022-08-10 01:20:00|8457.8|8456.9|8457.8|8456.9|8459.3|8458.2|8457.5|8456.3|295
1660094700000|2022-08-10 01:25:00|8457.6|8456.7|8457.6|8456.1|8458.3|8457.1|8457.6|8456.1|191
1660095000000|2022-08-10 01:30:00|8457.4|8456.5|8458.8|8457.3|8458.9|8457.4|8457.3|8455.9|257
1660095300000|2022-08-10 01:35:00|8458.9|8457.4|8458.4|8457.5|8459.4|8458.1|8458.3|8457|189
1660095600000|2022-08-10 01:40:00|8458.8|8457.3|8458.4|8456.9|8459.2|8457.9|8457.5|8456|287
1660095900000|2022-08-10 01:45:00|8458.3|8456.8|8459.2|8457.7|8459.5|8458|8458|8456.6|285
1660096200000|2022-08-10 01:50:00|8459.1|8457.6|8458|8456.5|8459.4|8458.2|8457.1|8455.9|257
1660096500000|2022-08-10 01:55:00|8457.9|8456.4|8457.7|8456.2|8458.4|8457.2|8457.6|8456.1|193
1660096800000|2022-08-10 02:00:00|8457.6|8456.1|8456.1|8454.6|8457.7|8456.4|8455.7|8454.4|235
1660097100000|2022-08-10 02:05:00|8456.2|8454.7|8456.1|8455.2|8457.1|8455.8|8455.7|8454.5|286
1660097400000|2022-08-10 02:10:00|8456.4|8454.9|8455|8454.1|8456.7|8455.3|8454.8|8453.5|211
1660097700000|2022-08-10 02:15:00|8455.3|8453.8|8455.9|8454.4|8456|8454.8|8454.2|8453.1|252
1660098000000|2022-08-10 02:20:00|8455.2|8454.3|8456|8454.5|8456.1|8454.9|8455|8453.8|144
1660098300000|2022-08-10 02:25:00|8455.9|8454.4|8455.7|8454.8|8456.3|8455.1|8455.2|8454.1|147
1660098600000|2022-08-10 02:30:00|8456|8454.5|8456.2|8455.3|8456.7|8455.5|8455.6|8454.4|166
1660098900000|2022-08-10 02:35:00|8456.1|8455.2|8455.6|8454.7|8456.6|8455.3|8455.4|8454.2|162
1660099200000|2022-08-10 02:40:00|8455.5|8454.6|8457.1|8455.6|8457.3|8456.1|8455.4|8454.1|193
1660099500000|2022-08-10 02:45:00|8457|8455.5|8457.4|8456.5|8457.8|8456.8|8456.8|8455.5|219
1660099800000|2022-08-10 02:50:00|8457.5|8456.6|8458.4|8457.5|8458.9|8457.8|8457.4|8456.2|219
1660100100000|2022-08-10 02:55:00|8458.5|8457.6|8458.4|8457.5|8459|8457.8|8457.9|8456.7|208
1660100400000|2022-08-10 03:00:00|8458.5|8457.6|8458.1|8457.2|8459.2|8457.8|8458|8456.7|198
1660100700000|2022-08-10 03:05:00|8458.2|8457.3|8456.9|8456|8458.5|8457.3|8456.7|8455.6|162
1660101000000|2022-08-10 03:10:00|8456.8|8455.9|8456.8|8455.3|8457.8|8456.7|8456.5|8455.3|183
1660101300000|2022-08-10 03:15:00|8456.7|8455.2|8457.1|8455.6|8457.5|8456.3|8456.3|8455|130
1660101600000|2022-08-10 03:20:00|8457.2|8455.7|8456.2|8455.3|8457.2|8456.1|8456|8454.8|107
1660101900000|2022-08-10 03:25:00|8456|8455.1|8455.8|8454.3|8456.8|8455.6|8455.1|8454|174
1660102200000|2022-08-10 03:30:00|8455.7|8454.2|8454.6|8453.7|8456.2|8454.9|8454.2|8452.9|225
1660102500000|2022-08-10 03:35:00|8454.9|8453.4|8454.3|8453.4|8455.2|8454|8454.3|8453.4|111
1660102800000|2022-08-10 03:40:00|8454.4|8453.5|8454.4|8453.5|8454.9|8453.6|8453.9|8452.8|92
1660103100000|2022-08-10 03:45:00|8454.3|8453.4|8454|8453.1|8454.5|8453.5|8453.7|8452.5|117
1660103400000|2022-08-10 03:50:00|8453.9|8453|8454.5|8453|8454.5|8453.5|8453.7|8452.5|132
1660103700000|2022-08-10 03:55:00|8454.2|8453.3|8454.5|8453|8454.6|8453.4|8453.7|8452.6|118
1660104000000|2022-08-10 04:00:00|8454.6|8453.1|8453.9|8453|8454.8|8453.7|8453.8|8452.6|146
1660104300000|2022-08-10 04:05:00|8453.8|8452.9|8454.3|8452.8|8454.4|8453.2|8453.7|8452.4|145
1660104600000|2022-08-10 04:10:00|8454.2|8452.7|8453.9|8453|8454.4|8453.2|8453.8|8452.5|153
1660104900000|2022-08-10 04:15:00|8454|8453.1|8454.1|8453.2|8454.5|8453.4|8453.7|8452.6|157
1660105200000|2022-08-10 04:20:00|8454|8453.1|8454.4|8452.9|8454.9|8453.7|8453.8|8452.7|178
1660105500000|2022-08-10 04:25:00|8454.5|8453|8454.6|8453.7|8455.3|8454.2|8454|8452.7|196
1660105800000|2022-08-10 04:30:00|8454.9|8453.4|8455|8453.5|8455.1|8453.9|8454.3|8453.1|138
1660106100000|2022-08-10 04:35:00|8454.9|8453.4|8454.7|8453.8|8455.7|8454.4|8454.5|8453.4|105
1660106400000|2022-08-10 04:40:00|8454.8|8453.9|8454.5|8453|8455.2|8454.1|8454.4|8453|162
1660106700000|2022-08-10 04:45:00|8454.6|8453.1|8454.9|8453.4|8455|8453.8|8454.1|8453|148
1660107000000|2022-08-10 04:50:00|8454.8|8453.3|8454.7|8453.8|8455.4|8454.2|8454.6|8453.3|129
1660107300000|2022-08-10 04:55:00|8454.8|8453.9|8453.3|8451.8|8455.4|8454.3|8453|8451.6|164
1660107600000|2022-08-10 05:00:00|8453.2|8451.7|8453.4|8451.9|8454|8452.7|8452.9|8451.6|235
1660107900000|2022-08-10 05:05:00|8453.5|8452|8453.7|8452.8|8454.6|8453.5|8453.1|8451.6|190
1660108200000|2022-08-10 05:10:00|8453.8|8452.9|8454.2|8453.3|8455.5|8454.4|8453.8|8452.9|203
1660108500000|2022-08-10 05:15:00|8454.3|8453.4|8454.8|8453.9|8455.2|8454|8454.2|8452.9|183
1660108800000|2022-08-10 05:20:00|8454.9|8454|8454.9|8454|8455.3|8454.1|8454.6|8453.2|179
1660109100000|2022-08-10 05:25:00|8455|8454.1|8456.4|8454.9|8456.6|8455.5|8454.8|8453.6|201
1660109400000|2022-08-10 05:30:00|8456.3|8454.8|8457|8456.1|8457.3|8456.2|8455.6|8454.3|242
1660109700000|2022-08-10 05:35:00|8457.1|8456.2|8457.5|8456|8458.4|8457.2|8456.8|8455.6|198
1660110000000|2022-08-10 05:40:00|8457.6|8456.1|8457.1|8455.6|8457.6|8456.4|8456.6|8455.4|193
1660110300000|2022-08-10 05:45:00|8457.2|8455.7|8455.7|8454.8|8457.5|8456.3|8455.7|8454.5|238
1660110600000|2022-08-10 05:50:00|8455.6|8454.7|8455.2|8453.7|8456|8454.8|8454.7|8453.6|195
1660110900000|2022-08-10 05:55:00|8455.3|8453.8|8454.7|8453.2|8455.5|8454.1|8454.4|8453.2|221
1660111200000|2022-08-10 06:00:00|8455.1|8453.6|8458.2|8457.3|8458.4|8457.3|8454.5|8453.3|495
1660111500000|2022-08-10 06:05:00|8458.1|8457.2|8459.3|8458.4|8460|8458.8|8458.1|8457|322
1660111800000|2022-08-10 06:10:00|8459.4|8458.5|8460|8458.5|8460.2|8458.9|8458.2|8456.8|360
1660112100000|2022-08-10 06:15:00|8459.9|8458.4|8457.8|8456.3|8461.2|8460|8456|8454.7|481
1660112400000|2022-08-10 06:20:00|8457.9|8456.4|8457.2|8455.7|8458.1|8456.6|8456.1|8454.6|295
1660112700000|2022-08-10 06:25:00|8457.3|8455.8|8456.8|8455.9|8457.8|8456.7|8456.3|8454.8|269
1660113000000|2022-08-10 06:30:00|8456.9|8456|8456.7|8455.2|8458|8457.1|8454.2|8453.3|460
1660113300000|2022-08-10 06:35:00|8456.6|8455.1|8457.2|8456.3|8457.9|8456.8|8456.5|8455.1|334
1660113600000|2022-08-10 06:40:00|8457.3|8456.4|8454.1|8452.6|8457.4|8456.4|8453.8|8452.5|299
1660113900000|2022-08-10 06:45:00|8453.7|8452.8|8455.8|8454.3|8456.6|8455.4|8453.3|8452.1|449
1660114200000|2022-08-10 06:50:00|8455.7|8454.2|8454.6|8453.7|8455.8|8454.7|8453.2|8451.9|384
1660114500000|2022-08-10 06:55:00|8454.7|8453.8|8457|8455.5|8457.4|8456.2|8454.7|8453.8|320
1660114800000|2022-08-10 07:00:00|8456.8|8455.9|8455.1|8453.6|8456.8|8455.9|8452.8|8451.6|728
1660115100000|2022-08-10 07:05:00|8455|8453.5|8454.4|8452.9|8455|8454|8452.6|8451.4|659
1660115400000|2022-08-10 07:10:00|8454|8453.1|8451.2|8450.3|8454.8|8453.6|8451.2|8450.3|441
1660115700000|2022-08-10 07:15:00|8451.1|8450.2|8451.9|8450.4|8452.5|8451.2|8449.5|8448.5|618
1660116000000|2022-08-10 07:20:00|8451.6|8450.7|8452.8|8451.9|8453.5|8452.3|8451.4|8450.3|619
1660116300000|2022-08-10 07:25:00|8452.7|8451.8|8450.6|8449.7|8453|8451.8|8450.2|8449.1|452
1660116600000|2022-08-10 07:30:00|8450.5|8449.6|8446.9|8445.4|8450.7|8449.7|8445.7|8444.6|611
1660116900000|2022-08-10 07:35:00|8446.6|8445.7|8449.1|8448.2|8449.6|8448.5|8446.3|8445|520
1660117200000|2022-08-10 07:40:00|8449|8448.1|8449.7|8448.8|8450.2|8449|8448.2|8447.2|537
1660117500000|2022-08-10 07:45:00|8449.6|8448.7|8449.8|8448.9|8450.8|8449.6|8448.8|8447.7|556
1660117800000|2022-08-10 07:50:00|8450.1|8448.6|8450.2|8449.3|8452.5|8451.4|8448.3|8447.2|534
1660118100000|2022-08-10 07:55:00|8450.3|8449.4|8448.3|8446.8|8451.6|8450.7|8447.4|8446.3|605
1660118400000|2022-08-10 08:00:00|8448.2|8446.7|8445.1|8444.2|8448.2|8446.7|8442.9|8441.7|716
1660118700000|2022-08-10 08:05:00|8445.2|8444.3|8445.3|8444.4|8446.7|8445.5|8444.2|8443|705
1660119000000|2022-08-10 08:10:00|8445.4|8444.5|8444.8|8443.9|8445.9|8444.7|8443.3|8442.1|627
1660119300000|2022-08-10 08:15:00|8444.9|8444|8445.2|8444.3|8445.6|8444.6|8443.7|8442.8|449
1660119600000|2022-08-10 08:20:00|8445.1|8444.2|8445.8|8444.9|8447.3|8446.2|8444.1|8443|526
1660119900000|2022-08-10 08:25:00|8445.7|8444.8|8448|8447.1|8448.1|8447.1|8445.4|8444.4|520
1660120200000|2022-08-10 08:30:00|8447.8|8446.9|8447.1|8446.2|8448.3|8447.1|8445.7|8444.5|546
1660120500000|2022-08-10 08:35:00|8446.9|8446|8447|8446.1|8447.9|8446.9|8445.7|8444.4|498
1660120800000|2022-08-10 08:40:00|8446.9|8446|8452.2|8451.3|8452.2|8451.3|8444.8|8443.9|753
1660121100000|2022-08-10 08:45:00|8452.1|8451.2|8449|8448.1|8452.4|8451.2|8448.9|8447.8|526
1660121400000|2022-08-10 08:50:00|8449.1|8448.2|8449.4|8448.5|8450.1|8449|8447.3|8446.4|430
1660121700000|2022-08-10 08:55:00|8449.3|8448.4|8452.1|8451.2|8452.9|8451.7|8447.3|8446.4|502
1660122000000|2022-08-10 09:00:00|8452|8451.1|8451|8449.5|8453.2|8452.3|8449.8|8448.7|612
1660122300000|2022-08-10 09:05:00|8450.9|8449.4|8452.1|8450.6|8453.3|8452.2|8450.5|8449.3|438
1660122600000|2022-08-10 09:10:00|8452|8450.5|8452.8|8451.3|8453.1|8452|8450.9|8450|387
1660122900000|2022-08-10 09:15:00|8452.9|8451.4|8453.8|8452.9|8455.9|8455|8452.8|8451.3|423
1660123200000|2022-08-10 09:20:00|8453.6|8452.7|8456|8454.5|8456.1|8455.2|8453|8451.8|387
1660123500000|2022-08-10 09:25:00|8455.9|8454.4|8454.1|8452.6|8457.5|8456.3|8451.2|8450.3|778
1660123800000|2022-08-10 09:30:00|8453.6|8452.7|8454.1|8453.2|8455.2|8453.9|8452|8450.9|689
1660124100000|2022-08-10 09:35:00|8454|8453.1|8453.5|8452.6|8455.5|8454.1|8452.5|8451.4|687
1660124400000|2022-08-10 09:40:00|8453.4|8452.5|8454.1|8453.2|8455.5|8454.4|8453|8452.1|516
1660124700000|2022-08-10 09:45:00|8454.2|8453.3|8457.1|8456.2|8458|8457|8453.9|8452.7|538
1660125000000|2022-08-10 09:50:00|8457.4|8455.9|8459.5|8458.6|8460|8459.1|8457.2|8455.9|327
1660125300000|2022-08-10 09:55:00|8459.4|8458.5|8459.9|8459|8461.3|8460.1|8458.9|8457.7|443
1660125600000|2022-08-10 10:00:00|8460.3|8458.8|8461.8|8460.9|8463.5|8462.3|8460|8458.8|392
1660125900000|2022-08-10 10:05:00|8461.9|8461|8461.8|8460.3|8463.3|8462.1|8460.2|8459.2|373
1660126200000|2022-08-10 10:10:00|8461.9|8460.4|8460.6|8459.7|8462.8|8461.9|8460.1|8459|431
1660126500000|2022-08-10 10:15:00|8461|8459.5|8459.7|8458.8|8461.6|8460.7|8459.1|8457.8|466
1660126800000|2022-08-10 10:20:00|8459.8|8458.9|8460.7|8459.8|8462.1|8461.1|8459.7|8458.6|362
1660127100000|2022-08-10 10:25:00|8460.8|8459.9|8459.3|8458.4|8461.6|8460.6|8458.9|8457.7|389
1660127400000|2022-08-10 10:30:00|8459.4|8458.5|8461.6|8460.7|8461.7|8460.7|8457.9|8456.8|470
1660127700000|2022-08-10 10:35:00|8461.7|8460.8|8462.8|8461.9|8463.8|8462.7|8461.4|8460.3|489
1660128000000|2022-08-10 10:40:00|8462.6|8461.7|8466.3|8465.4|8466.3|8465.4|8462.4|8461.5|401
1660128300000|2022-08-10 10:45:00|8466.4|8465.5|8466|8464.5|8467.1|8465.8|8465.4|8464.5|352
1660128600000|2022-08-10 10:50:00|8466.1|8464.6|8464.5|8463.6|8467.1|8466.2|8464.4|8463.1|511
1660128900000|2022-08-10 10:55:00|8464.6|8463.7|8467.2|8466.3|8468.8|8467.5|8463.5|8462.5|577
1660129200000|2022-08-10 11:00:00|8467.3|8466.4|8465.4|8464.5|8467.9|8467|8465.1|8464.2|488
1660129500000|2022-08-10 11:05:00|8465.3|8464.4|8463.2|8462.3|8465.9|8465|8463.2|8462.3|415
1660129800000|2022-08-10 11:10:00|8463.1|8462.2|8462.8|8461.9|8463.8|8462.7|8461.7|8460.8|434
1660130100000|2022-08-10 11:15:00|8462.9|8462|8462.5|8461.6|8463.4|8462.5|8461.1|8460.2|390
1660130400000|2022-08-10 11:20:00|8462.4|8461.5|8464.2|8463.3|8465.5|8464.4|8461.8|8460.9|461
1660130700000|2022-08-10 11:25:00|8464.1|8463.2|8467.7|8466.8|8468.1|8467.2|8462.9|8462|539
1660131000000|2022-08-10 11:30:00|8467.6|8466.7|8469|8468.1|8469|8468.1|8466.5|8465.6|424
1660131300000|2022-08-10 11:35:00|8468.9|8468|8466.8|8465.9|8471|8470.1|8466.5|8465.6|460
1660131600000|2022-08-10 11:40:00|8466.9|8466|8465.4|8463.9|8468.2|8467.3|8464.9|8463.7|396
1660131900000|2022-08-10 11:45:00|8465.1|8464.2|8463.7|8462.8|8465.2|8464.3|8462.6|8461.7|406
1660132200000|2022-08-10 11:50:00|8463.8|8462.9|8463.1|8462.2|8465.9|8465|8460.9|8460|569
1660132500000|2022-08-10 11:55:00|8463.2|8462.3|8461.4|8460.5|8465.6|8464.7|8461.2|8460.1|732
1660132800000|2022-08-10 12:00:00|8461.6|8460.7|8462.3|8461.4|8462.7|8461.5|8459.5|8458.4|695
1660133100000|2022-08-10 12:05:00|8462.4|8461.5|8463.2|8462.3|8464.7|8463.8|8461.7|8460.6|658
1660133400000|2022-08-10 12:10:00|8463|8462.1|8461.1|8460.2|8463.5|8462.6|8460.3|8459.4|465
1660133700000|2022-08-10 12:15:00|8461|8460.1|8462|8461.1|8465|8463.9|8458.6|8457.7|577
1660134000000|2022-08-10 12:20:00|8462.1|8461.2|8464|8463.1|8464.2|8463.3|8461.3|8460.3|599
1660134300000|2022-08-10 12:25:00|8463.9|8463|8469.2|8458.2|8471.2|8463.8|8454.9|8452.4|1077
1660134600000|2022-08-10 12:30:00|8468.2|8457.2|8447.9|8445.3|8475.2|8464.2|8441.8|8437.5|2224
1660134900000|2022-08-10 12:35:00|8447.4|8445.9|8445.5|8444|8451|8449.5|8445|8443.5|1632
1660135200000|2022-08-10 12:40:00|8445.6|8444.1|8444.4|8443.5|8446.6|8445.5|8440.3|8439.4|1480
1660135500000|2022-08-10 12:45:00|8444.7|8443.2|8450.4|8448.9|8450.4|8449.4|8442.3|8441|1414
1660135800000|2022-08-10 12:50:00|8450.3|8448.8|8449.7|8448.2|8451.7|8450.5|8447.1|8445.8|1362
1660136100000|2022-08-10 12:55:00|8449.5|8448|8449.9|8448.4|8451.3|8450.2|8445.2|8443.9|1306
1660136400000|2022-08-10 13:00:00|8450.1|8448.6|8444.4|8443.5|8450.1|8448.6|8444.2|8443.1|1250
1660136700000|2022-08-10 13:05:00|8444.6|8443.7|8447|8446.1|8451|8449.6|8443.1|8442.2|1167
1660137000000|2022-08-10 13:10:00|8447.4|8445.9|8442.8|8441.9|8447.7|8446.4|8440.1|8439|1210
1660137300000|2022-08-10 13:15:00|8442.6|8441.7|8441.1|8439.6|8444.7|8443.5|8439.1|8438.2|1145
1660137600000|2022-08-10 13:20:00|8440.8|8439.9|8449.7|8448.8|8449.8|8448.8|8440.2|8439|986
1660137900000|2022-08-10 13:25:00|8449.4|8448.5|8452.5|8451|8453|8451.8|8449|8448.1|809
1660138200000|2022-08-10 13:30:00|8452|8451.1|8453.1|8452.2|8453.8|8452.5|8450.4|8449.4|1281
1660138500000|2022-08-10 13:35:00|8453|8452.1|8453.3|8452.4|8454.7|8453.6|8449.9|8449|1029
1660138800000|2022-08-10 13:40:00|8453.2|8452.3|8453.1|8452.2|8456.6|8455.5|8450.2|8449.1|917
1660139100000|2022-08-10 13:45:00|8453|8452.1|8452.5|8451.6|8454.8|8453.9|8450.8|8449.7|836
1660139400000|2022-08-10 13:50:00|8452.2|8451.3|8447.1|8446.2|8452.5|8451.6|8447.1|8445.9|948
1660139700000|2022-08-10 13:55:00|8447|8446.1|8443.3|8442.4|8447.1|8446.2|8441.7|8440.8|1017
1660140000000|2022-08-10 14:00:00|8443.2|8442.3|8441.9|8441|8444.4|8443.3|8440.6|8439.5|1157
1660140300000|2022-08-10 14:05:00|8442.2|8441.3|8447.9|8447|8448.6|8447.5|8440.9|8439.8|1067
1660140600000|2022-08-10 14:10:00|8447.8|8446.9|8445.2|8444.3|8448.5|8447.4|8444.7|8443.8|802
1660140900000|2022-08-10 14:15:00|8445.1|8444.2|8448.1|8447.2|8449.1|8448.1|8444.4|8443.5|837
1660141200000|2022-08-10 14:20:00|8448|8447.1|8451.1|8450.2|8451.7|8450.8|8447.3|8446.4|703
1660141500000|2022-08-10 14:25:00|8451|8450.1|8452.1|8451.2|8453.3|8452.4|8447.9|8446.8|872
1660141800000|2022-08-10 14:30:00|8452.2|8451.3|8444.5|8443|8453.7|8452.6|8443.9|8443|1002
1660142100000|2022-08-10 14:35:00|8444.1|8443.2|8446.9|8445.4|8447.2|8446|8443.9|8442.5|1030
1660142400000|2022-08-10 14:40:00|8447|8445.5|8450.1|8449.2|8453.3|8452.4|8446.7|8445.5|922
1660142700000|2022-08-10 14:45:00|8450|8449.1|8449.1|8448.2|8451.1|8450.2|8448.1|8446.9|829
1660143000000|2022-08-10 14:50:00|8449.2|8448.3|8446|8445.1|8450.7|8449.8|8444.8|8443.6|949
1660143300000|2022-08-10 14:55:00|8446.1|8445.2|8447.2|8446.3|8447.3|8446.4|8439.9|8438.8|1134
1660143600000|2022-08-10 15:00:00|8447.3|8446.4|8447.3|8446.4|8449.5|8448.2|8443.8|8442.9|998
1660143900000|2022-08-10 15:05:00|8447.4|8446.5|8446|8445.1|8447.9|8447|8445.5|8444.3|763
1660144200000|2022-08-10 15:10:00|8445.9|8445|8446.2|8445.3|8447.6|8446.6|8444.9|8444|962
1660144500000|2022-08-10 15:15:00|8446.1|8445.2|8446.4|8445.5|8449.1|8447.6|8444.8|8443.7|984
1660144800000|2022-08-10 15:20:00|8446.5|8445.6|8446.6|8445.7|8447.9|8447|8445.4|8444.2|719
1660145100000|2022-08-10 15:25:00|8446.5|8445.6|8445.9|8445|8447.3|8446.4|8443.4|8442.2|674
1660145400000|2022-08-10 15:30:00|8446|8445.1|8443.1|8442.2|8446.2|8445.1|8442.2|8441.3|740
1660145700000|2022-08-10 15:35:00|8443|8442.1|8443|8442.1|8444.8|8443.6|8442.8|8441.7|799
1660146000000|2022-08-10 15:40:00|8443.1|8442.2|8440.9|8440|8443.1|8442.2|8440.1|8438.9|747
1660146300000|2022-08-10 15:45:00|8440.8|8439.9|8440.1|8439.2|8441.1|8440.2|8438.5|8437.4|617
1660146600000|2022-08-10 15:50:00|8440|8439.1|8438.1|8437.2|8440.4|8439.5|8437.5|8436.5|583
1660146900000|2022-08-10 15:55:00|8438|8437.1|8440.5|8439.6|8441|8439.9|8437.4|8436.4|555
1660147200000|2022-08-10 16:00:00|8440.4|8439.5|8437.4|8435.9|8440.5|8439.6|8437|8435.7|855
1660147500000|2022-08-10 16:05:00|8436.9|8436|8438.1|8437.2|8438.6|8437.5|8436.2|8435|730
1660147800000|2022-08-10 16:10:00|8438|8437.1|8433.2|8432.3|8438.1|8437.2|8432.4|8431.3|627
1660148100000|2022-08-10 16:15:00|8433.3|8432.4|8434.6|8433.7|8434.8|8433.9|8430.8|8429.9|570
1660148400000|2022-08-10 16:20:00|8434.8|8433.9|8435|8434.1|8435.9|8435|8433.1|8431.9|588
1660148700000|2022-08-10 16:25:00|8434.9|8434|8431.4|8430.5|8435|8434.1|8430.1|8429.1|504
1660149000000|2022-08-10 16:30:00|8431.6|8430.7|8430.5|8429.6|8431.7|8430.8|8429.2|8428|480
1660149300000|2022-08-10 16:35:00|8430.4|8429.5|8431.1|8430.2|8431.9|8430.9|8429.9|8429|394
1660149600000|2022-08-10 16:40:00|8431|8430.1|8430.7|8429.2|8432.3|8431.1|8429|8428.1|388
1660149900000|2022-08-10 16:45:00|8430.4|8429.5|8430.6|8429.7|8431.3|8430.2|8429.2|8428.1|569
1660150200000|2022-08-10 16:50:00|8430.5|8429.6|8429.8|8428.9|8431.7|8430.8|8429.3|8428.4|479
1660150500000|2022-08-10 16:55:00|8429.7|8428.8|8430.5|8429.6|8432|8430.8|8429.7|8428.7|536
1660150800000|2022-08-10 17:00:00|8430.4|8429.5|8430.5|8429.6|8432.3|8431.4|8429.8|8428.8|463
1660151100000|2022-08-10 17:05:00|8430.4|8429.5|8429.9|8428.4|8430.8|8429.9|8429.4|8428.3|477
1660151400000|2022-08-10 17:10:00|8429.7|8428.8|8427.3|8426.4|8430.2|8429.2|8427.2|8426.1|490
1660151700000|2022-08-10 17:15:00|8427.4|8426.5|8428.5|8427.6|8428.6|8427.7|8427|8426.1|376
1660152000000|2022-08-10 17:20:00|8428.3|8427.4|8429.2|8428.3|8430.7|8429.7|8427.1|8426.2|420
1660152300000|2022-08-10 17:25:00|8429.3|8428.4|8426.7|8425.8|8429.8|8428.5|8426.6|8425.7|404
1660152600000|2022-08-10 17:30:00|8426.8|8425.9|8429.6|8428.7|8430.3|8429.4|8426.7|8425.8|445
1660152900000|2022-08-10 17:35:00|8429.7|8428.8|8427.4|8426.5|8430.5|8429.6|8427.1|8426.1|339
1660153200000|2022-08-10 17:40:00|8427.5|8426.6|8422.7|8421.8|8427.7|8426.6|8422.7|8421.8|426
1660153500000|2022-08-10 17:45:00|8422.6|8421.7|8420|8419.1|8422.6|8421.7|8419.3|8418.4|487
1660153800000|2022-08-10 17:50:00|8420.1|8419.2|8420.2|8419.3|8420.5|8419.6|8418.9|8418|366
1660154100000|2022-08-10 17:55:00|8420.4|8419.5|8421.4|8420.5|8422|8421.1|8419.6|8418.7|371
1660154400000|2022-08-10 18:00:00|8421.3|8420.4|8421.3|8420.4|8422.5|8421.3|8420.6|8419.7|447
1660154700000|2022-08-10 18:05:00|8421.4|8420.5|8421.3|8420.4|8422.9|8422|8421|8420.1|410
1660155000000|2022-08-10 18:10:00|8421.4|8420.5|8424.2|8422.7|8424.7|8423.6|8421.3|8420.4|628
1660155300000|2022-08-10 18:15:00|8423.9|8423|8424.2|8422.7|8425.4|8424.4|8422.4|8421.2|646
1660155600000|2022-08-10 18:20:00|8424|8423.1|8423.2|8422.3|8424.4|8423.3|8421.6|8420.4|506
1660155900000|2022-08-10 18:25:00|8423.1|8422.2|8427.1|8426.2|8428|8427.1|8422.9|8421.8|613
1660156200000|2022-08-10 18:30:00|8427.2|8426.3|8426.2|8425.3|8427.2|8426.3|8425.9|8425|520
1660156500000|2022-08-10 18:35:00|8426.3|8425.4|8427.5|8426.6|8428.4|8427.5|8425.9|8425|415
1660156800000|2022-08-10 18:40:00|8427.8|8426.9|8428|8427.1|8428.5|8427.6|8426.8|8425.9|383
1660157100000|2022-08-10 18:45:00|8428.1|8427.2|8430.9|8430|8431.3|8430.3|8427.9|8427|459
1660157400000|2022-08-10 18:50:00|8430.8|8429.9|8427.8|8426.9|8431.1|8430.2|8427.3|8426.4|422
1660157700000|2022-08-10 18:55:00|8427.7|8426.8|8428.8|8427.9|8429.2|8428.2|8427.5|8426.4|652
1660158000000|2022-08-10 19:00:00|8429|8428.1|8427.9|8427|8430.1|8429.1|8427.2|8426.2|663
1660158300000|2022-08-10 19:05:00|8428|8427.1|8429.4|8427.9|8429.6|8428.5|8427.8|8426.7|543
1660158600000|2022-08-10 19:10:00|8429.3|8427.8|8430.7|8429.8|8430.8|8429.9|8427.6|8426.7|500
1660158900000|2022-08-10 19:15:00|8430.4|8429.5|8428.8|8427.9|8431.9|8431|8428.4|8427.4|469
1660159200000|2022-08-10 19:20:00|8428.7|8427.8|8429.7|8428.8|8429.7|8428.8|8427.5|8426.6|436
1660159500000|2022-08-10 19:25:00|8429.6|8428.7|8430|8428.5|8430.2|8429.1|8428.8|8427.9|313
1660159800000|2022-08-10 19:30:00|8429.9|8428.4|8430.3|8429.4|8431.1|8430.2|8429.5|8428.4|327
1660160100000|2022-08-10 19:35:00|8430.4|8429.5|8430.9|8430|8432.4|8431.3|8430.3|8429.4|431
1660160400000|2022-08-10 19:40:00|8430.8|8429.9|8431|8430.1|8431.6|8430.6|8430.3|8429.2|370
1660160700000|2022-08-10 19:45:00|8431.1|8430.2|8431|8430.1|8431.8|8430.9|8430|8429|462
1660161000000|2022-08-10 19:50:00|8430.9|8430|8431.7|8430.8|8433.6|8432.6|8430.9|8430|542
1660161300000|2022-08-10 19:55:00|8431.8|8430.9|8433|8432.1|8433.9|8433|8431.6|8430.7|442
1660161600000|2022-08-10 20:00:00|8432.6|8431.7|8434|8433.1|8434.4|8433.1|8430.9|8429.7|314
1660161900000|2022-08-10 20:05:00|8433.9|8433|8433.6|8432.7|8435.9|8434.7|8433.5|8432.3|259
1660162200000|2022-08-10 20:10:00|8433.5|8432.6|8433|8431.5|8435.2|8434.3|8432.6|8431.4|309
1660162500000|2022-08-10 20:15:00|8433.1|8431.6|8432.8|8431.9|8434.3|8433.3|8432.5|8431.6|293
1660162800000|2022-08-10 20:20:00|8433.5|8432|8432|8431.1|8434.2|8432.9|8432|8430.8|274
1660163100000|2022-08-10 20:25:00|8432.1|8431.2|8430.3|8429.4|8432.4|8431.2|8430.3|8429.4|234
1660163400000|2022-08-10 20:30:00|8430.4|8429.5|8431.5|8430.6|8431.9|8430.8|8430.4|8429.3|183
1660163700000|2022-08-10 20:35:00|8431.6|8430.7|8430.9|8430|8431.8|8430.7|8430.5|8429.5|273
1660164000000|2022-08-10 20:40:00|8430.8|8429.9|8433.3|8431.8|8433.3|8431.9|8430.4|8429.3|184
1660164300000|2022-08-10 20:45:00|8433.2|8431.7|8433.2|8431.7|8434.5|8433|8432.5|8431.3|276
1660164600000|2022-08-10 20:50:00|8433.1|8431.6|8431.8|8430.3|8434.1|8432.1|8431|8429|526
1660164900000|2022-08-10 20:55:00|8431.5|8430|8434.2|8426.2|8437|8430.5|8429.9|8421|1029
1660165200000|2022-08-10 21:00:00|8435|8424|8434.4|8424.8|8436.1|8425.9|8428.6|8417.6|98
1660165500000|2022-08-10 21:05:00|8434.5|8424.7|8433.4|8425.1|8434.6|8425.5|8432.5|8421.5|186
1660165800000|2022-08-10 21:10:00|8433.3|8425.2|8436|8426.9|8439.8|8428.8|8431.1|8420.1|1216
1660166100000|2022-08-10 21:15:00|8435.9|8427|8435.7|8424.7|8439.7|8428.7|8434.9|8424.3|1484
1660166400000|2022-08-10 21:20:00|8435.8|8424.8|8434.1|8428|8440.9|8429.9|8432.7|8424.1|1078
1660166700000|2022-08-10 21:25:00|8432.9|8429.2|8434|8428.3|8440.3|8429.3|8432.9|8425|941
1660167000000|2022-08-10 21:30:00|8435.2|8426.8|8434.3|8428.6|8437|8429.4|8432.4|8425.7|611
1660167300000|2022-08-10 21:35:00|8437.6|8426.6|8434|8428.6|8437.6|8429|8432.9|8426.6|299
1660167600000|2022-08-10 21:40:00|8434.1|8428.5|8435.1|8428.1|8436.5|8429.3|8432.2|8427.3|689
1660167900000|2022-08-10 21:45:00|8434.2|8428.7|8434.2|8428.6|8435.2|8429.4|8432.2|8428.3|505
1660168200000|2022-08-10 21:50:00|8434.1|8428.7|8433.4|8428.9|8434.9|8429.5|8431.7|8428.3|207
1660168500000|2022-08-10 21:55:00|8433.6|8429.1|8433.2|8429.1|8434.7|8429.6|8432.1|8427.8|375
1660168800000|2022-08-10 22:00:00|8433.4|8428.4|8435.1|8431.1|8436.6|8431.2|8432.8|8425.5|583
1660169100000|2022-08-10 22:05:00|8434.8|8431|8434.4|8432|8435.2|8432.6|8432.7|8429.6|473
1660169400000|2022-08-10 22:10:00|8434.9|8432.1|8433.5|8431.3|8435.4|8432.8|8432.8|8430.5|670
1660169700000|2022-08-10 22:15:00|8433.6|8431.2|8431.8|8430.3|8434.8|8432.4|8431.8|8429.8|400
1660170000000|2022-08-10 22:20:00|8431.7|8430.2|8430.6|8429.1|8432.8|8430.6|8430.2|8428.7|348
1660170300000|2022-08-10 22:25:00|8430.7|8429.2|8431|8429.5|8431.6|8429.8|8430.2|8428.4|233
1660170600000|2022-08-10 22:30:00|8431.1|8429.6|8430.6|8429.1|8432.5|8429.9|8430.5|8428.6|255
1660170900000|2022-08-10 22:35:00|8430.7|8429.2|8430.8|8429.3|8431.8|8429.9|8429.9|8427.8|256
1660171200000|2022-08-10 22:40:00|8430.9|8429.4|8431.1|8429.6|8431.8|8430.2|8430.5|8428.7|292
1660171500000|2022-08-10 22:45:00|8431|8429.5|8430|8428.5|8432.1|8430.3|8429.8|8428|281
1660171800000|2022-08-10 22:50:00|8430.1|8428.6|8430.5|8429|8431.8|8429.9|8430|8428.5|278
1660172100000|2022-08-10 22:55:00|8430.6|8429.1|8431.7|8430.2|8432.3|8430.4|8430.4|8427.8|396
1660172400000|2022-08-10 23:00:00|8431.8|8430.3|8432|8430.5|8432.7|8430.9|8431.4|8429.7|285
1660172700000|2022-08-10 23:05:00|8432.1|8430.6|8432.6|8431.1|8433.4|8431.5|8431.4|8429.9|255
1660173000000|2022-08-10 23:10:00|8432.5|8431|8433.6|8432.1|8433.7|8432.2|8431.9|8430.4|239
1660173300000|2022-08-10 23:15:00|8433.7|8432.2|8435.8|8434.3|8435.9|8434.4|8433.3|8432|209
1660173600000|2022-08-10 23:20:00|8435.7|8434.2|8436.1|8434.6|8437.3|8435.8|8434.5|8433.1|293
1660173900000|2022-08-10 23:25:00|8436|8434.5|8436.1|8435.2|8436.7|8435.4|8435.4|8434.1|233
1660174200000|2022-08-10 23:30:00|8436|8435.1|8438.1|8436.6|8438.1|8436.6|8436|8434.5|246
1660174500000|2022-08-10 23:35:00|8438|8436.5|8436.8|8435.3|8438.9|8437.5|8436.8|8435.3|352
1660174800000|2022-08-10 23:40:00|8436.9|8435.4|8434.6|8433.1|8437.9|8436.4|8434.4|8432.9|400
1660175100000|2022-08-10 23:45:00|8434.7|8433.2|8434.7|8433.2|8435.8|8434.4|8434.4|8432.9|416
1660175400000|2022-08-10 23:50:00|8434.6|8433.1|8434.7|8433.2|8434.9|8433.4|8433.4|8432|352
1660175700000|2022-08-10 23:55:00|8434.8|8433.3|8435.2|8433.7|8435.3|8434.2|8434.3|8432.8|470
1660176000000|2022-08-11 00:00:00|8435.1|8433.6|8433.6|8432.1|8435.1|8433.6|8432.7|8431.4|430
1660176300000|2022-08-11 00:05:00|8433.4|8431.9|8433.6|8432.1|8434.2|8432.9|8432.3|8430.9|370
1660176600000|2022-08-11 00:10:00|8433.3|8431.8|8433.8|8432.3|8434.1|8432.6|8432.8|8431.5|243
1660176900000|2022-08-11 00:15:00|8433.7|8432.2|8433|8431.5|8434|8432.6|8431.8|8430.4|343
1660177200000|2022-08-11 00:20:00|8432.9|8431.4|8432.1|8430.6|8433|8431.5|8431.6|8430.2|208
1660177500000|2022-08-11 00:25:00|8432.2|8430.7|8432.7|8431.2|8433.3|8431.9|8432|8430.7|278
1660177800000|2022-08-11 00:30:00|8432.6|8431.1|8434.2|8432.7|8434.2|8432.7|8432.6|8431.1|246
1660178100000|2022-08-11 00:35:00|8434.1|8432.6|8436|8435.1|8436|8435.1|8433.6|8432.3|269
1660178400000|2022-08-11 00:40:00|8436.1|8435.2|8437.4|8435.9|8437.5|8436.2|8435.7|8434.5|376
1660178700000|2022-08-11 00:45:00|8437.3|8435.8|8439.3|8437.8|8439.3|8438|8436.5|8435.3|544
1660179000000|2022-08-11 00:50:00|8439.2|8437.7|8436.3|8434.8|8439.4|8438.2|8436.3|8434.8|430
1660179300000|2022-08-11 00:55:00|8436.4|8434.9|8435.8|8434.3|8437.1|8435.6|8435.4|8433.9|463
1660179600000|2022-08-11 01:00:00|8435.6|8434.1|8434.5|8433|8436.2|8434.7|8433.6|8432.3|371
1660179900000|2022-08-11 01:05:00|8434.4|8432.9|8434.4|8432.9|8435.7|8434.2|8433.6|8432.5|368
1660180200000|2022-08-11 01:10:00|8434.5|8433|8434.5|8433|8435.7|8434.3|8434.1|8432.8|377
1660180500000|2022-08-11 01:15:00|8434.6|8433.1|8435.2|8433.7|8435.8|8434.5|8433.9|8432.8|477
1660180800000|2022-08-11 01:20:00|8435.1|8433.6|8434.9|8434|8436.1|8434.9|8433.4|8432.2|474
1660181100000|2022-08-11 01:25:00|8434.7|8433.8|8438.4|8436.9|8438.4|8437.1|8434.2|8433.1|543
1660181400000|2022-08-11 01:30:00|8437.8|8437|8434.3|8432.8|8438.3|8437.4|8434.2|8432.8|601
1660181700000|2022-08-11 01:35:00|8434.4|8432.9|8435.5|8434.6|8436.1|8435.1|8433.8|8432.7|311
1660182000000|2022-08-11 01:40:00|8435.4|8434.5|8435|8433.5|8436.1|8434.9|8434.2|8433|394
1660182300000|2022-08-11 01:45:00|8435.1|8433.6|8437.1|8435.6|8437.4|8436.2|8434.2|8432.9|469
1660182600000|2022-08-11 01:50:00|8437|8435.5|8437.9|8437|8438.4|8437.2|8436.9|8435.5|343
1660182900000|2022-08-11 01:55:00|8438|8437.1|8437.3|8435.8|8439.4|8438.4|8436.7|8435.5|366
1660183200000|2022-08-11 02:00:00|8437.4|8435.9|8439|8437.5|8439.2|8437.9|8437.1|8435.9|383
1660183500000|2022-08-11 02:05:00|8438.9|8437.4|8438.2|8436.7|8439|8437.6|8436.8|8435.6|244
1660183800000|2022-08-11 02:10:00|8438.3|8436.8|8438.1|8436.6|8438.6|8437.1|8437.4|8436|301
1660184100000|2022-08-11 02:15:00|8438.2|8436.7|8438|8437.1|8438.3|8437.1|8437.2|8436|298
1660184400000|2022-08-11 02:20:00|8437.9|8437|8438.9|8437.4|8438.9|8437.6|8437.8|8436.6|211
1660184700000|2022-08-11 02:25:00|8438.8|8437.3|8437.6|8436.7|8439|8437.8|8437.3|8436.3|242
1660185000000|2022-08-11 02:30:00|8437.5|8436.6|8438.3|8437.4|8439|8437.9|8437.5|8436.6|308
1660185300000|2022-08-11 02:35:00|8438.2|8437.3|8439.9|8438.4|8440.4|8439|8438|8437.1|357
1660185600000|2022-08-11 02:40:00|8439.8|8438.3|8440.8|8439.3|8440.9|8439.5|8439.3|8438|322
1660185900000|2022-08-11 02:45:00|8440.9|8439.4|8440.5|8439.6|8441.7|8440.5|8440|8438.8|287
1660186200000|2022-08-11 02:50:00|8440.3|8439.4|8439.7|8438.2|8440.8|8439.4|8438.7|8437.3|379
1660186500000|2022-08-11 02:55:00|8439.6|8438.1|8439.8|8438.3|8440.2|8438.9|8438.3|8437.1|432
1660186800000|2022-08-11 03:00:00|8439.9|8438.4|8438.7|8437.8|8440.5|8439.3|8438.7|8437.5|290
1660187100000|2022-08-11 03:05:00|8438.8|8437.9|8439.1|8437.6|8439.7|8438.6|8438.1|8437|243
1660187400000|2022-08-11 03:10:00|8439.2|8437.7|8440.2|8439.3|8441|8439.8|8439.1|8437.6|276
1660187700000|2022-08-11 03:15:00|8440.1|8439.2|8438.1|8436.6|8440.6|8439.3|8437.4|8436.4|348
1660188000000|2022-08-11 03:20:00|8438|8436.5|8437.5|8436.6|8438.6|8437.3|8437|8435.9|295
1660188300000|2022-08-11 03:25:00|8437.8|8436.3|8437.5|8436|8437.9|8436.8|8436.5|8435.5|177
1660188600000|2022-08-11 03:30:00|8437.6|8436.1|8436.8|8435.9|8437.9|8436.6|8436.8|8435.6|183
1660188900000|2022-08-11 03:35:00|8436.9|8436|8437.2|8435.7|8437.7|8436.6|8435.1|8434|494
1660189200000|2022-08-11 03:40:00|8437.3|8435.8|8436.8|8435.9|8437.9|8436.7|8436.4|8435.3|308
1660189500000|2022-08-11 03:45:00|8436.7|8435.8|8437.1|8435.6|8437.4|8436.2|8436.4|8435.5|180
1660189800000|2022-08-11 03:50:00|8437|8435.5|8437.8|8436.3|8438.2|8436.9|8437|8435.5|261
1660190100000|2022-08-11 03:55:00|8437.9|8436.4|8438.6|8437.7|8438.9|8437.8|8437.4|8436.2|207
1660190400000|2022-08-11 04:00:00|8438.7|8437.8|8438.1|8436.6|8439|8438|8437.6|8436.2|305
1660190700000|2022-08-11 04:05:00|8438|8436.5|8435.8|8434.3|8438.3|8436.9|8435.3|8433.8|312
1660191000000|2022-08-11 04:10:00|8435.7|8434.2|8436|8434.5|8436.9|8435.8|8435.5|8434.2|204
1660191300000|2022-08-11 04:15:00|8436.1|8434.6|8436.6|8435.1|8437.1|8435.9|8435.7|8434.5|207
1660191600000|2022-08-11 04:20:00|8436.7|8435.2|8436.4|8434.9|8437.1|8435.9|8436|8434.8|168
1660191900000|2022-08-11 04:25:00|8436.5|8435|8436.5|8435|8436.9|8435.5|8435.8|8434.4|182
1660192200000|2022-08-11 04:30:00|8436.7|8435.2|8436.4|8434.9|8437.3|8435.9|8435.9|8434.7|213
1660192500000|2022-08-11 04:35:00|8436.3|8434.8|8435.9|8435|8436.5|8435.2|8435.4|8434.2|253
1660192800000|2022-08-11 04:40:00|8435.8|8434.9|8435.8|8434.9|8436.7|8435.3|8435.3|8434.1|210
1660193100000|2022-08-11 04:45:00|8436.1|8434.6|8435.8|8434.3|8436.4|8435.2|8435.3|8434.1|181
1660193400000|2022-08-11 04:50:00|8435.9|8434.4|8435.7|8434.2|8436.4|8435.2|8435.1|8433.8|167
1660193700000|2022-08-11 04:55:00|8435.6|8434.1|8436|8434.5|8436.2|8434.9|8435.1|8433.9|256
1660194000000|2022-08-11 05:00:00|8435.9|8434.4|8436.8|8435.3|8437.1|8435.8|8435.5|8434.3|248
1660194300000|2022-08-11 05:05:00|8436.7|8435.2|8436.5|8435|8436.8|8435.4|8435.3|8434.1|272
1660194600000|2022-08-11 05:10:00|8436.1|8435.2|8436.5|8435|8436.7|8435.4|8435|8434|272
1660194900000|2022-08-11 05:15:00|8436.6|8435.1|8433.6|8432.7|8436.6|8435.2|8433.6|8432.5|320
1660195200000|2022-08-11 05:20:00|8433.7|8432.8|8433.7|8432.8|8435.6|8434.5|8433.4|8432|227
1660195500000|2022-08-11 05:25:00|8433.8|8432.9|8434|8432.5|8434.7|8433.4|8433.5|8432.2|254
1660195800000|2022-08-11 05:30:00|8433.5|8432.6|8433.6|8432.1|8434.5|8433.3|8432.8|8431.7|238
1660196100000|2022-08-11 05:35:00|8433.5|8432|8434.2|8432.7|8434.5|8433.2|8433.1|8431.8|313
1660196400000|2022-08-11 05:40:00|8434.3|8432.8|8433.1|8431.6|8434.3|8432.8|8432.3|8431.1|326
1660196700000|2022-08-11 05:45:00|8432.9|8432|8433.5|8432|8433.8|8432.3|8432.3|8431.2|289
1660197000000|2022-08-11 05:50:00|8433.4|8431.9|8432.7|8431.8|8433.5|8432.5|8432.3|8431.2|235
1660197300000|2022-08-11 05:55:00|8432.6|8431.7|8432.5|8431|8433.9|8432.6|8432.3|8431|240
1660197600000|2022-08-11 06:00:00|8432.4|8431.5|8433.9|8432.4|8435.7|8434.6|8432.3|8431.2|654
1660197900000|2022-08-11 06:05:00|8434|8432.5|8432.2|8430.7|8436.4|8435|8431.4|8430.3|788
1660198200000|2022-08-11 06:10:00|8432.3|8430.8|8434.9|8434|8436|8434.9|8431.2|8430|757
1660198500000|2022-08-11 06:15:00|8435|8434.1|8433.9|8433|8436.7|8435.5|8433|8431.9|816
1660198800000|2022-08-11 06:20:00|8434|8433.1|8434.6|8433.7|8436.1|8434.9|8432.4|8431.5|647
1660199100000|2022-08-11 06:25:00|8434.7|8433.8|8435.2|8434.3|8436.1|8435.2|8433.9|8433|531
1660199400000|2022-08-11 06:30:00|8435.1|8434.2|8437.6|8436.7|8438.4|8437.3|8434.9|8434|623
1660199700000|2022-08-11 06:35:00|8437.8|8436.3|8434.2|8433.3|8437.8|8436.9|8433.6|8432.5|520
1660200000000|2022-08-11 06:40:00|8434.1|8433.2|8433.3|8431.8|8435.3|8434.1|8432.1|8430.9|562
1660200300000|2022-08-11 06:45:00|8433.2|8431.7|8431.5|8430.6|8433.8|8432.7|8430.6|8429.4|579
1660200600000|2022-08-11 06:50:00|8431.6|8430.7|8435.9|8435|8436.4|8435.3|8431.5|8430.4|603
1660200900000|2022-08-11 06:55:00|8435.8|8434.9|8436.6|8435.7|8438|8437.1|8434.2|8433.2|641
1660201200000|2022-08-11 07:00:00|8436.7|8435.8|8434.1|8433.2|8440.4|8439.3|8433.3|8432.2|967
1660201500000|2022-08-11 07:05:00|8434.2|8433.3|8433.6|8432.7|8435.7|8434.8|8433.2|8432|723
1660201800000|2022-08-11 07:10:00|8433.5|8432.6|8435.5|8434.6|8437.2|8436.2|8433.2|8432.3|790
1660202100000|2022-08-11 07:15:00|8435.6|8434.7|8440.6|8439.7|8441|8439.9|8435|8433.9|836
1660202400000|2022-08-11 07:20:00|8440.7|8439.8|8440.7|8439.8|8442.5|8441.6|8439|8437.9|710
1660202700000|2022-08-11 07:25:00|8440.5|8439.6|8442.4|8441.5|8443.1|8441.9|8439.1|8437.9|601
1660203000000|2022-08-11 07:30:00|8442.5|8441.6|8448.1|8447.2|8449|8447.8|8442.3|8441.4|637
1660203300000|2022-08-11 07:35:00|8448|8447.1|8449.5|8448|8449.9|8448.7|8445.5|8444.3|648
1660203600000|2022-08-11 07:40:00|8449.4|8447.9|8451.8|8450.3|8452.5|8451.6|8447.9|8446.7|644
1660203900000|2022-08-11 07:45:00|8451.6|8450.7|8452|8451.1|8453.1|8452.1|8450|8448.9|620
1660204200000|2022-08-11 07:50:00|8451.9|8451|8449.4|8447.9|8452.7|8451.6|8448.8|8447.7|674
1660204500000|2022-08-11 07:55:00|8449.3|8447.8|8447.2|8445.7|8451|8449.8|8445.2|8444.3|662
1660204800000|2022-08-11 08:00:00|8446.9|8446|8446.5|8445|8448|8446.9|8446|8444.9|717
1660205100000|2022-08-11 08:05:00|8446.1|8445.2|8444|8443.1|8446.6|8445.5|8442.4|8441.4|646
1660205400000|2022-08-11 08:10:00|8444.1|8443.2|8445.2|8443.7|8446.5|8445.3|8443.3|8442.3|672
1660205700000|2022-08-11 08:15:00|8444.9|8444|8442.7|8441.2|8445.8|8444.7|8441.5|8440.4|649
1660206000000|2022-08-11 08:20:00|8442.5|8441.6|8441.9|8441|8443.6|8442.7|8441.5|8440.2|569
1660206300000|2022-08-11 08:25:00|8441.8|8440.9|8440.9|8439.4|8442.6|8441.5|8440.4|8439.4|629
1660206600000|2022-08-11 08:30:00|8441|8439.5|8445.9|8445|8445.9|8445|8439.5|8438.3|620
1660206900000|2022-08-11 08:35:00|8446.2|8444.7|8449.4|8447.9|8449.7|8448.5|8445.8|8444.7|623
1660207200000|2022-08-11 08:40:00|8449.1|8448.2|8450.1|8449.2|8451.1|8450|8448.8|8447.6|513
1660207500000|2022-08-11 08:45:00|8450.2|8449.3|8447.6|8446.7|8452.7|8451.4|8447.6|8446.7|634
1660207800000|2022-08-11 08:50:00|8447.7|8446.8|8446.1|8445.2|8448.5|8447.6|8444.8|8443.7|683
1660208100000|2022-08-11 08:55:00|8446.2|8445.3|8447.7|8446.8|8447.8|8446.9|8443.4|8442.5|641
1660208400000|2022-08-11 09:00:00|8447.6|8446.7|8452.2|8451.3|8453.2|8452.3|8446.8|8445.9|580
1660208700000|2022-08-11 09:05:00|8452.3|8451.4|8455.1|8454.2|8455.1|8454.2|8452|8451|657
1660209000000|2022-08-11 09:10:00|8455.2|8454.3|8456.3|8455.4|8456.8|8455.7|8452.2|8451|554
1660209300000|2022-08-11 09:15:00|8456.4|8455.5|8453.6|8452.7|8457|8456.1|8452.3|8451.3|603
1660209600000|2022-08-11 09:20:00|8453.7|8452.8|8452.1|8451.2|8455.4|8454.2|8450.9|8449.7|613
1660209900000|2022-08-11 09:25:00|8452.2|8451.3|8452.9|8452|8453.5|8452.6|8450.8|8449.9|546
1660210200000|2022-08-11 09:30:00|8452.8|8451.9|8454.1|8453.2|8456.6|8455.6|8451.8|8450.9|544
1660210500000|2022-08-11 09:35:00|8454|8453.1|8452.8|8451.9|8455|8453.8|8452.7|8451.6|492
1660210800000|2022-08-11 09:40:00|8452.9|8452|8456.8|8455.9|8458.1|8457.2|8452.6|8451.5|465
1660211100000|2022-08-11 09:45:00|8457|8455.5|8459.2|8458.3|8459.6|8458.4|8456.6|8455.5|602
1660211400000|2022-08-11 09:50:00|8459.3|8458.4|8460.4|8458.9|8461.4|8460.3|8458.5|8457.3|526
1660211700000|2022-08-11 09:55:00|8460.1|8459.2|8457.5|8456.6|8460.5|8459.3|8456.8|8455.6|585
1660212000000|2022-08-11 10:00:00|8457.8|8456.3|8456.2|8454.7|8458.8|8457.9|8455.2|8454.3|563
1660212300000|2022-08-11 10:05:00|8456|8455.1|8463.3|8462.4|8463.7|8462.5|8455.8|8454.6|598
1660212600000|2022-08-11 10:10:00|8463.4|8462.5|8465.3|8464.4|8465.7|8464.5|8462.2|8461.3|661
1660212900000|2022-08-11 10:15:00|8465.4|8464.5|8465.8|8464.9|8467.6|8466.5|8463.3|8462.4|565
1660213200000|2022-08-11 10:20:00|8465.9|8465|8469.2|8468.3|8469.7|8468.8|8464.8|8463.6|469
1660213500000|2022-08-11 10:25:00|8469.4|8467.9|8467.9|8467|8470.7|8469.5|8467.7|8466.8|620
1660213800000|2022-08-11 10:30:00|8468|8467.1|8470|8469.1|8470.8|8469.8|8467.9|8466.9|551
1660214100000|2022-08-11 10:35:00|8470.1|8469.2|8469.8|8468.9|8470.6|8469.6|8468.8|8467.6|557
1660214400000|2022-08-11 10:40:00|8469.7|8468.8|8469.4|8468.5|8470.2|8469.3|8467.3|8466.3|574
1660214700000|2022-08-11 10:45:00|8469.3|8468.4|8470.1|8469.2|8470.8|8469.8|8468.7|8467.8|468
1660215000000|2022-08-11 10:50:00|8470.2|8469.3|8469.5|8468.6|8470.8|8469.8|8469|8467.9|511
1660215300000|2022-08-11 10:55:00|8469.4|8468.5|8469|8468.1|8470|8469.1|8468|8467.1|560
1660215600000|2022-08-11 11:00:00|8469.1|8468.2|8469.5|8468.6|8469.9|8469|8468|8467.1|506
1660215900000|2022-08-11 11:05:00|8469.6|8468.7|8470.2|8469.3|8470.5|8469.6|8469.2|8468.3|454
1660216200000|2022-08-11 11:10:00|8470.1|8469.2|8469.8|8468.9|8470.6|8469.4|8468.3|8467.4|471
1660216500000|2022-08-11 11:15:00|8469.7|8468.8|8467.9|8467|8469.8|8468.9|8467.5|8466.6|491
1660216800000|2022-08-11 11:20:00|8468|8467.1|8467.1|8466.2|8470.5|8469.3|8467|8466.1|535
1660217100000|2022-08-11 11:25:00|8467|8466.1|8465.9|8465|8467.2|8466.3|8464.6|8463.7|474
1660217400000|2022-08-11 11:30:00|8465.8|8464.9|8461.6|8460.7|8465.8|8464.9|8461|8459.8|617
1660217700000|2022-08-11 11:35:00|8461.7|8460.8|8460.3|8459.4|8462|8461|8459.1|8458.2|460
1660218000000|2022-08-11 11:40:00|8460.2|8459.3|8458.8|8457.9|8460.3|8459.3|8457.1|8456|578
1660218300000|2022-08-11 11:45:00|8458.9|8458|8459.8|8458.9|8463.9|8463|8458.8|8457.8|708
1660218600000|2022-08-11 11:50:00|8459.7|8458.8|8458.6|8457.7|8461.7|8460.7|8457.6|8456.4|723
1660218900000|2022-08-11 11:55:00|8458.7|8457.8|8456.7|8455.8|8461.5|8460.4|8455.6|8454.7|828
1660219200000|2022-08-11 12:00:00|8456.6|8455.7|8457|8456.1|8458.8|8457.6|8455.4|8454.4|879
1660219500000|2022-08-11 12:05:00|8457.1|8456.2|8457.9|8457|8457.9|8457|8454.4|8453.5|621
1660219800000|2022-08-11 12:10:00|8457.8|8456.9|8458|8457.1|8459.1|8458.1|8456.6|8455.7|732
1660220100000|2022-08-11 12:15:00|8457.9|8457|8456.2|8455.3|8458|8457|8454.3|8453.1|644
1660220400000|2022-08-11 12:20:00|8456.1|8455.2|8455.6|8454.7|8458.2|8457.3|8454.5|8453.6|693
1660220700000|2022-08-11 12:25:00|8455.7|8454.8|8456.8|8452.8|8456.9|8455.8|8454|8449.6|589
1660221000000|2022-08-11 12:30:00|8457.8|8453|8456.1|8454.6|8458.4|8455.8|8451|8449.4|1235
1660221300000|2022-08-11 12:35:00|8455.7|8454.8|8455.9|8455|8459.4|8458.3|8455.2|8454.3|922
1660221600000|2022-08-11 12:40:00|8456|8455.1|8456.9|8456|8459.5|8458.6|8456|8455|908
1660221900000|2022-08-11 12:45:00|8457|8456.1|8453.6|8452.7|8460.2|8459|8453.1|8452.1|890
1660222200000|2022-08-11 12:50:00|8453.5|8452.6|8455.7|8454.8|8456|8455|8452.6|8451.5|882
1660222500000|2022-08-11 12:55:00|8455.6|8454.7|8457.1|8456.2|8458.6|8457.4|8454.7|8453.5|708
1660222800000|2022-08-11 13:00:00|8457.2|8456.3|8458.6|8457.7|8459.9|8459|8456.7|8455.8|760
1660223100000|2022-08-11 13:05:00|8458.9|8458|8459.1|8458.2|8462|8461|8457.9|8457|729
1660223400000|2022-08-11 13:10:00|8459|8458.1|8464.6|8463.7|8465.2|8464.3|8458.8|8457.9|723
1660223700000|2022-08-11 13:15:00|8464.5|8463.6|8461.2|8460.3|8465|8463.9|8460.2|8459.3|850
1660224000000|2022-08-11 13:20:00|8461.1|8460.2|8460.7|8459.8|8461.4|8460.5|8458.9|8457.6|914
1660224300000|2022-08-11 13:25:00|8460.5|8459.6|8460.9|8460|8462.3|8461.4|8459.9|8459|619
1660224600000|2022-08-11 13:30:00|8460.8|8459.9|8462.1|8461.2|8462.3|8461.4|8459.5|8458.6|644
1660224900000|2022-08-11 13:35:00|8462|8461.1|8464.5|8463.6|8465.6|8464.7|8461.5|8460.6|733
1660225200000|2022-08-11 13:40:00|8464.4|8463.5|8461.8|8460.9|8465.5|8464.5|8461.1|8460.2|811
1660225500000|2022-08-11 13:45:00|8461.9|8461|8465.3|8464.4|8466.1|8465.2|8461.7|8460.8|727
1660225800000|2022-08-11 13:50:00|8465.4|8464.5|8461.4|8459.9|8466.5|8465.4|8460.8|8459.7|822
1660226100000|2022-08-11 13:55:00|8461.1|8460.2|8461.9|8461|8463|8462.1|8459.3|8458.2|787
1660226400000|2022-08-11 14:00:00|8461.8|8460.9|8459.6|8458.7|8462.7|8461.8|8459.6|8458.4|760
1660226700000|2022-08-11 14:05:00|8459.7|8458.8|8455.1|8454.2|8459.7|8458.8|8454.9|8453.8|679
1660227000000|2022-08-11 14:10:00|8455|8454.1|8453.1|8452.2|8455.3|8454.3|8451.4|8450.5|769
1660227300000|2022-08-11 14:15:00|8453.2|8452.3|8451.9|8451|8454.9|8454|8451.6|8450.3|813
1660227600000|2022-08-11 14:20:00|8452|8451.1|8452.5|8451.6|8454.4|8453.2|8449.8|8448.9|803
1660227900000|2022-08-11 14:25:00|8452.4|8451.5|8455.7|8454.8|8456.9|8455.8|8451.6|8450.7|907
1660228200000|2022-08-11 14:30:00|8455.8|8454.9|8454.4|8453.5|8456.5|8455.4|8451.7|8450.5|888
1660228500000|2022-08-11 14:35:00|8454.5|8453.6|8455.9|8455|8457.7|8456.7|8452.5|8451.5|696
1660228800000|2022-08-11 14:40:00|8455.8|8454.9|8454.7|8453.8|8458.1|8457.1|8453.7|8452.6|920
1660229100000|2022-08-11 14:45:00|8454.8|8453.9|8459.3|8458.4|8460.2|8459.3|8453.7|8452.5|931
1660229400000|2022-08-11 14:50:00|8459.4|8458.5|8461|8460.1|8462.3|8461.4|8457.4|8456.5|825
1660229700000|2022-08-11 14:55:00|8461.1|8460.2|8463.2|8462.3|8464.5|8463.3|8459.2|8458.3|1022
1660230000000|2022-08-11 15:00:00|8463.1|8462.2|8460.7|8459.8|8464.7|8463.8|8460.4|8459.4|800
1660230300000|2022-08-11 15:05:00|8460.8|8459.9|8463.3|8462.4|8465|8464.1|8460|8459.1|828
1660230600000|2022-08-11 15:10:00|8463.2|8462.3|8463|8462.1|8465.3|8464.4|8461|8460.1|770
1660230900000|2022-08-11 15:15:00|8463.1|8462.2|8462.7|8461.2|8465|8463.8|8461.8|8460.6|848
1660231200000|2022-08-11 15:20:00|8462.4|8461.5|8459.7|8458.8|8463.6|8462.5|8459.5|8458.6|832
1660231500000|2022-08-11 15:25:00|8459.6|8458.7|8457.1|8455.6|8460.7|8459.5|8456.5|8455.4|675
1660231800000|2022-08-11 15:30:00|8456.7|8455.8|8460.9|8460|8461.3|8460.1|8455.5|8454.4|724
1660232100000|2022-08-11 15:35:00|8460.8|8459.9|8460.3|8459.4|8461.3|8460.3|8459|8458.1|684
1660232400000|2022-08-11 15:40:00|8460.2|8459.3|8458.1|8457.2|8461.2|8460.3|8456.6|8455.7|707
1660232700000|2022-08-11 15:45:00|8458.2|8457.3|8457|8456.1|8458.3|8457.4|8455.3|8454.3|614
1660233000000|2022-08-11 15:50:00|8457.1|8456.2|8457.9|8457|8458.3|8457.4|8456.3|8455.4|547
1660233300000|2022-08-11 15:55:00|8457.8|8456.9|8454.6|8453.1|8458.3|8457.4|8453.4|8452.5|526
1660233600000|2022-08-11 16:00:00|8454.4|8453.5|8455.2|8454.3|8455.6|8454.5|8452.8|8451.8|382
1660233900000|2022-08-11 16:05:00|8455.3|8454.4|8456.1|8455.2|8457.4|8456.5|8454.8|8453.9|489
1660234200000|2022-08-11 16:10:00|8456.2|8455.3|8456.3|8455.4|8456.6|8455.7|8454.8|8453.8|457
1660234500000|2022-08-11 16:15:00|8456.2|8455.3|8456.1|8455.2|8457.2|8456.3|8453.9|8453|565
1660234800000|2022-08-11 16:20:00|8456|8455.1|8457.5|8456.6|8459.3|8458.4|8455.3|8454.4|505
1660235100000|2022-08-11 16:25:00|8457.4|8456.5|8459.9|8459|8460.4|8459.5|8457.4|8456.5|439
1660235400000|2022-08-11 16:30:00|8459.8|8458.9|8453.6|8452.7|8459.9|8459|8453.1|8452.2|469
1660235700000|2022-08-11 16:35:00|8453.7|8452.8|8454|8453.1|8455|8454.1|8452.8|8451.9|442
1660236000000|2022-08-11 16:40:00|8453.8|8452.9|8451.5|8450.6|8454.1|8453.2|8451|8450.1|305
1660236300000|2022-08-11 16:45:00|8451.4|8450.5|8450.8|8449.9|8452.8|8451.9|8449.9|8449|345
1660236600000|2022-08-11 16:50:00|8451|8450.1|8451.1|8450.2|8453.9|8453|8450.8|8449.9|389
1660236900000|2022-08-11 16:55:00|8451.2|8450.3|8451|8450.1|8452.4|8451.3|8448.7|8447.8|353
1660237200000|2022-08-11 17:00:00|8451.1|8450.2|8449.7|8448.8|8452.4|8451.5|8448.9|8448|532
1660237500000|2022-08-11 17:05:00|8449.8|8448.9|8452.5|8451.6|8452.7|8451.6|8449.8|8448.9|451
1660237800000|2022-08-11 17:10:00|8452.6|8451.7|8453.2|8452.3|8453.7|8452.8|8452|8451.1|515
1660238100000|2022-08-11 17:15:00|8453.1|8452.2|8452.8|8451.9|8453.7|8452.8|8452.3|8451.4|366
1660238400000|2022-08-11 17:20:00|8452.5|8451.6|8452.7|8451.8|8453.6|8452.7|8452.3|8451.4|352
1660238700000|2022-08-11 17:25:00|8452.6|8451.7|8452.8|8451.9|8453.6|8452.7|8452.2|8451.3|373
1660239000000|2022-08-11 17:30:00|8452.7|8451.8|8453.4|8452.5|8453.4|8452.5|8451.4|8450.5|530
1660239300000|2022-08-11 17:35:00|8453.3|8452.4|8455.1|8454.2|8455.7|8454.8|8452.9|8452|487
1660239600000|2022-08-11 17:40:00|8455|8454.1|8455.7|8454.8|8456.9|8456|8455|8454.1|357
1660239900000|2022-08-11 17:45:00|8455.8|8454.9|8456.5|8455.6|8457.1|8456.2|8455.3|8454.4|453
1660240200000|2022-08-11 17:50:00|8456.6|8455.7|8456.9|8456|8457.2|8456.3|8455.9|8455|326
1660240500000|2022-08-11 17:55:00|8456.8|8455.9|8457.5|8456.6|8457.6|8456.7|8455.5|8454.6|363
1660240800000|2022-08-11 18:00:00|8457.4|8456.5|8456.6|8455.7|8457.7|8456.7|8455.6|8454.4|449
1660241100000|2022-08-11 18:05:00|8456.7|8455.8|8457.4|8456.5|8457.5|8456.6|8456.1|8455.1|430
1660241400000|2022-08-11 18:10:00|8457.3|8456.4|8457.5|8456.6|8457.8|8456.9|8456.1|8455.2|390
1660241700000|2022-08-11 18:15:00|8457.6|8456.7|8457.6|8456.7|8458.2|8457.3|8456.3|8455.4|447
1660242000000|2022-08-11 18:20:00|8457.5|8456.6|8457.9|8457|8459.1|8458.2|8457.1|8455.9|416
1660242300000|2022-08-11 18:25:00|8457.8|8456.9|8457.8|8456.9|8458.6|8457.5|8456.4|8455.5|293
1660242600000|2022-08-11 18:30:00|8457.7|8456.8|8455.4|8454.5|8458.2|8457.1|8455.2|8454.3|422
1660242900000|2022-08-11 18:35:00|8455.3|8454.4|8454.8|8453.9|8456|8455.1|8454.1|8452.9|435
1660243200000|2022-08-11 18:40:00|8454.9|8454|8456.1|8455.2|8456.5|8455.4|8454.2|8453.3|407
1660243500000|2022-08-11 18:45:00|8456.3|8455.4|8457.9|8457|8458.1|8457.2|8455.8|8454.9|405
1660243800000|2022-08-11 18:50:00|8458|8457.1|8462.1|8461.2|8462.3|8461.4|8457.9|8457|439
1660244100000|2022-08-11 18:55:00|8462.2|8461.3|8463.1|8462.2|8464.7|8463.8|8461.8|8460.8|595
1660244400000|2022-08-11 19:00:00|8463.2|8462.3|8464.8|8463.9|8465.9|8464.8|8462.5|8461.5|463
1660244700000|2022-08-11 19:05:00|8464.9|8464|8464.4|8463.5|8465.9|8464.7|8464|8462.6|310
1660245000000|2022-08-11 19:10:00|8464.3|8463.4|8463.4|8462.5|8465.4|8464.5|8463.4|8462.5|253
1660245300000|2022-08-11 19:15:00|8463.3|8462.4|8463.3|8462.4|8465.1|8464.2|8462.5|8461.6|430
1660245600000|2022-08-11 19:20:00|8463.2|8462.3|8463.5|8462.6|8464|8463.1|8462.8|8461.9|216
1660245900000|2022-08-11 19:25:00|8463.4|8462.5|8464.2|8463.3|8464.3|8463.4|8463.1|8462.2|273
1660246200000|2022-08-11 19:30:00|8464.1|8463.2|8463.8|8462.9|8464.3|8463.4|8463|8461.9|279
1660246500000|2022-08-11 19:35:00|8463.9|8463|8463.4|8462.5|8464.4|8463.5|8463.1|8462.2|259
1660246800000|2022-08-11 19:40:00|8463.5|8462.6|8462|8461.1|8463.5|8462.6|8461.9|8460.7|308
1660247100000|2022-08-11 19:45:00|8462.1|8461.2|8462.4|8461.5|8462.8|8461.6|8460.8|8459.7|384
1660247400000|2022-08-11 19:50:00|8462.6|8461.7|8462.7|8461.8|8463.7|8462.8|8462.4|8461.2|439
1660247700000|2022-08-11 19:55:00|8462.6|8461.7|8463.5|8462.6|8465.3|8464.2|8462.6|8461.3|372
1660248000000|2022-08-11 20:00:00|8463.7|8462.8|8464.3|8462.8|8465|8463.8|8463|8461.8|289
1660248300000|2022-08-11 20:05:00|8464.4|8462.9|8465.6|8464.1|8466.3|8465.1|8464|8462.7|264
1660248600000|2022-08-11 20:10:00|8465.5|8464|8466.3|8465.4|8466.6|8465.4|8464.9|8463.8|239
1660248900000|2022-08-11 20:15:00|8466.2|8465.3|8466.5|8465|8466.9|8465.6|8465.6|8464.4|243
1660249200000|2022-08-11 20:20:00|8466.2|8465.3|8465.6|8464.1|8466.7|8465.3|8465.4|8464|242
1660249500000|2022-08-11 20:25:00|8465.7|8464.2|8466.1|8464.6|8466.9|8465.6|8465.2|8464.1|222
1660249800000|2022-08-11 20:30:00|8466|8464.5|8465.3|8463.8|8466.1|8464.6|8464.9|8463.7|145
1660250100000|2022-08-11 20:35:00|8465.4|8463.9|8466.5|8465|8466.5|8465.1|8464.9|8463.8|154
1660250400000|2022-08-11 20:40:00|8466.4|8464.9|8465.1|8463.6|8466.6|8465.1|8464.1|8463.2|286
1660250700000|2022-08-11 20:45:00|8464.7|8463.2|8462.9|8461.4|8465.7|8464|8462.7|8461.3|255
1660251000000|2022-08-11 20:50:00|8464|8460.3|8464.5|8461.9|8465.2|8462.7|8462.3|8459.2|495
1660251300000|2022-08-11 20:55:00|8464.2|8462|8464.7|8453.7|8470.2|8462.3|8461.5|8451.5|1443
1660251600000|2022-08-11 21:00:00|8464.5|8453.5|8464.5|8454|8466.1|8455.1|8462.7|8451.7|58
1660251900000|2022-08-11 21:05:00|8466.3|8455.3|8463.6|8454.6|8466.3|8455.3|8461.4|8453.2|111
1660252200000|2022-08-11 21:10:00|8464.1|8453.5|8463.7|8453.6|8466.4|8456.8|8461.6|8452.5|395
1660252500000|2022-08-11 21:15:00|8463.8|8453.4|8464.6|8456.7|8466.1|8457.2|8462.1|8453.2|202
1660252800000|2022-08-11 21:20:00|8464.4|8455.7|8463.4|8457|8466.4|8459|8461.4|8454.3|203
1660253100000|2022-08-11 21:25:00|8463|8456.9|8467.3|8456.6|8467.9|8458.3|8462.5|8456|210
1660253400000|2022-08-11 21:30:00|8467.7|8456.7|8463.4|8457.3|8468.9|8458.4|8462.2|8456.3|197
1660253700000|2022-08-11 21:35:00|8463.1|8457|8462|8456.6|8467.2|8458.1|8461|8455.9|171
1660254000000|2022-08-11 21:40:00|8462.1|8456.7|8463.3|8456.6|8466.9|8457.9|8461.6|8455.1|196
1660254300000|2022-08-11 21:45:00|8462.3|8457.1|8466.1|8455.1|8466.6|8458|8461.6|8454.7|177
1660254600000|2022-08-11 21:50:00|8466|8455|8463.1|8458.3|8468.1|8459.1|8462.4|8454.3|358
1660254900000|2022-08-11 21:55:00|8463|8458.4|8466.4|8458.7|8469.1|8459.4|8461.8|8455.9|374
1660255200000|2022-08-11 22:00:00|8467.3|8458|8463|8461.5|8468.2|8461.5|8461.7|8451.2|576
1660255500000|2022-08-11 22:05:00|8462.8|8461.3|8464.3|8460.7|8467.8|8461.5|8462.6|8457.8|268
1660255800000|2022-08-11 22:10:00|8463.1|8460.6|8464.6|8462.1|8465.9|8462.4|8462.8|8458.7|433
1660256100000|2022-08-11 22:15:00|8464.3|8462|8463.7|8461.2|8464.7|8462.6|8462.5|8460.1|590
1660256400000|2022-08-11 22:20:00|8463.2|8461.3|8463.3|8461.8|8464.1|8462.2|8462.9|8460.8|384
1660256700000|2022-08-11 22:25:00|8463.7|8461.5|8463.1|8460.8|8464.5|8462.5|8462.7|8460.8|376
1660257000000|2022-08-11 22:30:00|8462.8|8461.3|8463.5|8462|8465.2|8463.2|8462.5|8460.7|612
1660257300000|2022-08-11 22:35:00|8463.4|8461.9|8462.2|8460.7|8465.2|8462.2|8462.1|8457.9|504
1660257600000|2022-08-11 22:40:00|8462|8460.5|8461.8|8460.3|8465|8461|8461.5|8459.6|189
1660257900000|2022-08-11 22:45:00|8462.2|8460|8462|8460.5|8462.4|8460.7|8461.1|8459.5|137
1660258200000|2022-08-11 22:50:00|8462.1|8460.6|8462.1|8460.6|8462.8|8461.3|8461.6|8460.1|153
1660258500000|2022-08-11 22:55:00|8462|8460.5|8461.8|8460.3|8462.6|8460.8|8460.9|8459.1|195
1660258800000|2022-08-11 23:00:00|8461.7|8460.2|8463.5|8462|8463.9|8462.2|8461.7|8460.2|242
1660259100000|2022-08-11 23:05:00|8463.6|8462.1|8464|8462.5|8464.1|8462.6|8463.1|8461.8|168
1660259400000|2022-08-11 23:10:00|8463.9|8462.4|8464.9|8463.4|8465.2|8463.7|8463.3|8462|156
1660259700000|2022-08-11 23:15:00|8464.8|8463.3|8464.3|8462.8|8465.2|8463.7|8464.2|8462.7|134
1660260000000|2022-08-11 23:20:00|8464.2|8462.7|8464.1|8462.6|8464.9|8463.4|8463.6|8462.4|161
1660260300000|2022-08-11 23:25:00|8464|8462.5|8464.4|8462.9|8465.2|8463.7|8464|8462.5|177
1660260600000|2022-08-11 23:30:00|8464.3|8462.8|8464.5|8463|8466|8464.5|8464.1|8462.6|192
1660260900000|2022-08-11 23:35:00|8464.6|8463.1|8463.5|8462|8464.7|8463.5|8463.1|8461.6|156
1660261200000|2022-08-11 23:40:00|8463.6|8462.1|8463.5|8462|8464.2|8462.7|8463.3|8461.8|156
1660261500000|2022-08-11 23:45:00|8463.6|8462.1|8463.5|8462|8464|8462.5|8463|8461.5|193
1660261800000|2022-08-11 23:50:00|8463.6|8462.1|8463.7|8462.8|8464.2|8462.9|8463.2|8461.7|181
1660262100000|2022-08-11 23:55:00|8463.8|8462.9|8463.4|8462.5|8464.2|8463.1|8463.2|8461.9|221
1660262400000|2022-08-12 00:00:00|8463.7|8462.2|8463|8461.5|8465|8463.6|8462|8460.7|469
1660262700000|2022-08-12 00:05:00|8462.9|8461.4|8463|8461.5|8463.6|8462.3|8461.8|8460.4|348
1660263000000|2022-08-12 00:10:00|8462.9|8461.4|8462.7|8461.2|8464.2|8462.9|8462.4|8461.1|412
1660263300000|2022-08-12 00:15:00|8462.8|8461.3|8461.6|8460.1|8462.8|8461.3|8460.9|8459.7|279
1660263600000|2022-08-12 00:20:00|8461.7|8460.2|8460.5|8459|8461.9|8460.6|8459.8|8458.6|391
1660263900000|2022-08-12 00:25:00|8460.4|8458.9|8462.4|8460.9|8462.7|8461.3|8460.3|8458.9|413
1660264200000|2022-08-12 00:30:00|8462.5|8461|8463.2|8461.7|8463.3|8462|8461.6|8460.3|311
1660264500000|2022-08-12 00:35:00|8463.3|8461.8|8464.8|8463.3|8465.4|8464.3|8462.9|8461.7|399
1660264800000|2022-08-12 00:40:00|8464.9|8463.4|8464.6|8463.1|8466.4|8464.9|8464|8462.8|414
1660265100000|2022-08-12 00:45:00|8464.7|8463.2|8465.2|8464.3|8465.8|8464.4|8464.3|8463|323
1660265400000|2022-08-12 00:50:00|8465.1|8464.2|8464.5|8463|8465.8|8464.5|8464.1|8462.6|501
1660265700000|2022-08-12 00:55:00|8464.6|8463.1|8464.6|8463.1|8464.9|8463.4|8463.3|8462.1|393
1660266000000|2022-08-12 01:00:00|8464.7|8463.8|8462.8|8461.3|8465.4|8463.9|8462.7|8461.2|395
1660266300000|2022-08-12 01:05:00|8462.9|8461.4|8462|8461.1|8463.2|8461.8|8461.3|8460.2|364
1660266600000|2022-08-12 01:10:00|8461.9|8461|8462.6|8461.1|8462.6|8461.4|8460.8|8459.6|274
1660266900000|2022-08-12 01:15:00|8462.2|8461.3|8462.2|8461.3|8463.3|8462.1|8460.9|8459.8|345
1660267200000|2022-08-12 01:20:00|8462.1|8461.2|8461.9|8460.4|8462.8|8461.5|8461.3|8460.2|347
1660267500000|2022-08-12 01:25:00|8461.8|8460.3|8460.9|8459.4|8461.9|8460.5|8459.9|8458.7|333
1660267800000|2022-08-12 01:30:00|8461|8459.5|8460.5|8459.6|8461.4|8460.3|8460.1|8458.9|346
1660268100000|2022-08-12 01:35:00|8460.4|8459.5|8460.5|8459.6|8461|8459.7|8459.8|8458.7|280
1660268400000|2022-08-12 01:40:00|8460.6|8459.7|8461.2|8459.7|8461.6|8460.5|8460.4|8459.2|289
1660268700000|2022-08-12 01:45:00|8461.1|8459.6|8460.9|8459.4|8462.5|8461.1|8460.5|8459.1|406
1660269000000|2022-08-12 01:50:00|8461|8459.5|8461.1|8459.6|8462.3|8461.1|8460.4|8459.5|371
1660269300000|2022-08-12 01:55:00|8461|8459.5|8461.6|8460.7|8462.1|8460.8|8460|8458.9|301
1660269600000|2022-08-12 02:00:00|8461.7|8460.8|8462.1|8461.2|8462.5|8461.2|8460.2|8459|317
1660269900000|2022-08-12 02:05:00|8462|8461.1|8462.2|8460.7|8463|8461.7|8461.3|8460.1|240
1660270200000|2022-08-12 02:10:00|8462.3|8460.8|8462.9|8461.4|8463|8461.8|8461.9|8460.6|222
1660270500000|2022-08-12 02:15:00|8462.8|8461.3|8462.3|8460.8|8463.3|8462.1|8461.9|8460.5|224
1660270800000|2022-08-12 02:20:00|8462.2|8460.7|8462.2|8460.7|8462.4|8461.2|8461.5|8460.2|166
1660271100000|2022-08-12 02:25:00|8462.1|8460.6|8461.9|8460.4|8462.4|8461.1|8461.3|8460.2|156
1660271400000|2022-08-12 02:30:00|8461.8|8460.3|8462.6|8461.7|8463.2|8461.8|8461.4|8460.3|283
1660271700000|2022-08-12 02:35:00|8462.7|8461.8|8463.1|8462.2|8463.4|8462.3|8462.3|8461.1|239
1660272000000|2022-08-12 02:40:00|8463.7|8462.5|8464.2|8462.7|8464.3|8463.2|8463|8461.9|203
1660272300000|2022-08-12 02:45:00|8464.3|8462.8|8464.4|8462.9|8464.8|8463.7|8463.7|8462.6|204
1660272600000|2022-08-12 02:50:00|8464.3|8462.8|8463.5|8462.6|8464.5|8463.5|8463.4|8462.1|215
1660272900000|2022-08-12 02:55:00|8463.6|8462.7|8463.4|8462.5|8464|8462.8|8463.2|8462|265
1660273200000|2022-08-12 03:00:00|8463.5|8462.6|8462.7|8461.2|8463.7|8462.6|8462.3|8461.2|209
1660273500000|2022-08-12 03:05:00|8462.6|8461.1|8462|8461.1|8463|8461.8|8461.7|8460.5|220
1660273800000|2022-08-12 03:10:00|8461.9|8461|8461.2|8459.7|8462.4|8461.5|8460.8|8459.6|249
1660274100000|2022-08-12 03:15:00|8461.1|8459.6|8461.6|8460.1|8461.7|8460.7|8460.5|8459.4|290
1660274400000|2022-08-12 03:20:00|8461.5|8460|8461.5|8460|8461.9|8460.5|8460.6|8459.4|288
1660274700000|2022-08-12 03:25:00|8461.6|8460.1|8460.7|8459.8|8461.6|8460.1|8460.5|8459.3|166
1660275000000|2022-08-12 03:30:00|8461|8459.5|8460.4|8459.5|8461.8|8460.7|8460.4|8459.4|225
1660275300000|2022-08-12 03:35:00|8460.3|8459.4|8461.5|8460.6|8461.7|8460.6|8460.3|8459.2|326
1660275600000|2022-08-12 03:40:00|8461.4|8460.5|8461.4|8460.5|8462.1|8460.7|8461.1|8460.1|253
1660275900000|2022-08-12 03:45:00|8461.3|8460.4|8461.3|8459.8|8462.3|8461.2|8461|8459.8|300
1660276200000|2022-08-12 03:50:00|8461.4|8459.9|8462.9|8462|8463.3|8462.1|8460.7|8459.5|290
1660276500000|2022-08-12 03:55:00|8463|8462.1|8464.5|8463|8464.8|8463.8|8462.7|8461.4|214
1660276800000|2022-08-12 04:00:00|8464.3|8463.4|8464.7|8463.2|8464.9|8463.8|8463.4|8462.2|211
1660277100000|2022-08-12 04:05:00|8464.8|8463.3|8462.9|8462|8465|8463.8|8462.8|8461.6|283
1660277400000|2022-08-12 04:10:00|8462.8|8461.9|8463.8|8462.3|8463.9|8462.6|8462.7|8461.8|182
1660277700000|2022-08-12 04:15:00|8463.7|8462.2|8462.8|8461.3|8464.2|8463|8462.5|8461.3|236
1660278000000|2022-08-12 04:20:00|8462.7|8461.2|8462.8|8461.9|8463.3|8462.1|8462.3|8461|203
1660278300000|2022-08-12 04:25:00|8462.9|8462|8463.1|8461.6|8463.5|8462.4|8462.5|8461.3|238
1660278600000|2022-08-12 04:30:00|8463|8461.5|8462.4|8460.9|8463.1|8462|8462.1|8460.9|192
1660278900000|2022-08-12 04:35:00|8462.3|8460.8|8462.8|8461.3|8463.1|8462|8462|8460.7|191
1660279200000|2022-08-12 04:40:00|8462.9|8461.4|8462.3|8461.4|8464.1|8462.9|8462.2|8460.9|227
1660279500000|2022-08-12 04:45:00|8462.6|8461.1|8463.5|8462|8463.6|8462.5|8462.4|8461.1|201
1660279800000|2022-08-12 04:50:00|8463.1|8462.2|8464|8462.5|8464.2|8463|8463|8461.2|185
1660280100000|2022-08-12 04:55:00|8464.1|8462.6|8465.1|8463.6|8465.1|8463.6|8463.3|8462.1|208
1660280400000|2022-08-12 05:00:00|8465.2|8463.7|8466.2|8464.7|8467|8465.5|8464.6|8463.6|306
1660280700000|2022-08-12 05:05:00|8466.1|8464.6|8466.1|8464.6|8466.9|8465.7|8465.5|8464.4|255
1660281000000|2022-08-12 05:10:00|8466|8464.5|8464.8|8463.9|8466.1|8464.9|8464.7|8463.6|195
1660281300000|2022-08-12 05:15:00|8464.9|8464|8463.1|8462.2|8465.8|8464.5|8463|8461.5|200
1660281600000|2022-08-12 05:20:00|8463.4|8461.9|8463.8|8462.9|8464.3|8463|8461.6|8460.4|346
1660281900000|2022-08-12 05:25:00|8463.7|8462.8|8461|8459.5|8463.8|8462.8|8460.6|8459.3|348
1660282200000|2022-08-12 05:30:00|8460.9|8459.4|8458.8|8457.3|8461|8460|8458.7|8457.2|303
1660282500000|2022-08-12 05:35:00|8458.3|8457.4|8457.8|8456.9|8458.9|8457.8|8457.3|8456.2|391
1660282800000|2022-08-12 05:40:00|8458.3|8456.8|8458.9|8457.4|8459.9|8458.6|8457.8|8456.6|409
1660283100000|2022-08-12 05:45:00|8459|8457.5|8460.4|8459.5|8461.4|8460.2|8458|8456.9|378
1660283400000|2022-08-12 05:50:00|8460.3|8459.4|8464.5|8463|8465.3|8463.9|8460.1|8458.7|320
1660283700000|2022-08-12 05:55:00|8464.6|8463.1|8464.5|8462.8|8474.7|8464.2|8462.6|8460.6|613
1660284000000|2022-08-12 06:00:00|8464.7|8463.2|8464.7|8463.2|8466.1|8464.1|8448.3|8444.4|1292
1660284300000|2022-08-12 06:05:00|8464.9|8463.4|8461.8|8460.3|8465|8463.7|8454.6|8453.2|769
1660284600000|2022-08-12 06:10:00|8461.7|8460.2|8463.7|8462.8|8464.2|8463.1|8460.1|8459|651
1660284900000|2022-08-12 06:15:00|8464|8462.5|8464.8|8463.3|8465.4|8464.2|8463.6|8462.4|532
1660285200000|2022-08-12 06:20:00|8464.7|8463.2|8464.5|8463.6|8467|8465.9|8464.3|8463.1|481
1660285500000|2022-08-12 06:25:00|8464.6|8463.7|8456|8454.5|8465.7|8464.5|8455.6|8454.4|620
1660285800000|2022-08-12 06:30:00|8456.1|8454.6|8453.8|8452.9|8456.3|8455.1|8453.8|8452.7|540
1660286100000|2022-08-12 06:35:00|8453.9|8453|8452.6|8451.7|8455.6|8454.5|8452.6|8451.7|667
1660286400000|2022-08-12 06:40:00|8452.7|8451.8|8451.2|8449.7|8453.6|8452.7|8450.6|8449.4|464
1660286700000|2022-08-12 06:45:00|8451.1|8449.6|8451|8450.1|8451.8|8450.9|8450.4|8449.3|447
1660287000000|2022-08-12 06:50:00|8450.9|8450|8453.6|8452.1|8454.6|8453.4|8450.8|8449.7|420
1660287300000|2022-08-12 06:55:00|8453.7|8452.2|8452.3|8451.4|8453.7|8452.6|8451.2|8450|560
1660287600000|2022-08-12 07:00:00|8452.4|8451.5|8449|8448.1|8452.7|8451.6|8447.9|8446.7|728
1660287900000|2022-08-12 07:05:00|8449.1|8448.2|8450.8|8449.9|8452.3|8451.3|8449|8447.8|660
1660288200000|2022-08-12 07:10:00|8450.9|8450|8452.1|8451.2|8452.8|8451.7|8450.4|8449.2|638
1660288500000|2022-08-12 07:15:00|8452.2|8450.7|8453.4|8451.9|8454.5|8453.4|8452|8450.7|627
1660288800000|2022-08-12 07:20:00|8453.1|8452.2|8447.7|8446.8|8454|8452.7|8447.7|8446.8|600
1660289100000|2022-08-12 07:25:00|8447.6|8446.7|8452.4|8450.9|8453.2|8452|8446.6|8445.5|799
1660289400000|2022-08-12 07:30:00|8452.3|8450.8|8451.8|8450.9|8455.1|8453.9|8451.6|8450.7|597
1660289700000|2022-08-12 07:35:00|8451.9|8451|8452.7|8451.8|8455.8|8454.9|8451.8|8450.9|640
1660290000000|2022-08-12 07:40:00|8452.8|8451.9|8451.4|8450.5|8453.6|8452.4|8450.6|8449.5|571
1660290300000|2022-08-12 07:45:00|8451.6|8450.7|8454.1|8453.2|8456.4|8455.5|8449.4|8448.5|601
1660290600000|2022-08-12 07:50:00|8454|8453.1|8457.2|8456.3|8460.2|8459.3|8453.8|8452.7|682
1660290900000|2022-08-12 07:55:00|8457.3|8456.4|8454.3|8452.8|8458.2|8457.2|8453.4|8452.1|673
1660291200000|2022-08-12 08:00:00|8453.9|8453|8454.2|8453.3|8454.7|8453.7|8450|8449|653
1660291500000|2022-08-12 08:05:00|8454.5|8453|8454.7|8453.8|8455.6|8454.6|8453.6|8452.6|505
1660291800000|2022-08-12 08:10:00|8454.6|8453.7|8455.2|8454.3|8457|8455.7|8453.7|8452.6|511
1660292100000|2022-08-12 08:15:00|8455.3|8454.4|8456.9|8455.4|8457|8455.7|8454.5|8453.5|504
1660292400000|2022-08-12 08:20:00|8456.8|8455.3|8455.6|8454.7|8457.2|8456.3|8454.4|8453.5|398
1660292700000|2022-08-12 08:25:00|8455.5|8454.6|8455.8|8454.9|8457.3|8456.1|8455.2|8454|483
1660293000000|2022-08-12 08:30:00|8455.7|8454.8|8455.4|8454.5|8456.3|8455.2|8455.3|8454.2|553
1660293300000|2022-08-12 08:35:00|8455.5|8454.6|8456.2|8455.3|8457.1|8456|8454.9|8454|477
1660293600000|2022-08-12 08:40:00|8456.1|8455.2|8457.4|8455.9|8457.6|8456.6|8455.8|8454.8|402
1660293900000|2022-08-12 08:45:00|8457|8456.1|8457.4|8456.5|8457.6|8456.7|8454.8|8453.5|473
1660294200000|2022-08-12 08:50:00|8457.5|8456.6|8461.1|8460.2|8461.2|8460.3|8457.2|8456.2|463
1660294500000|2022-08-12 08:55:00|8461.2|8460.3|8460|8458.5|8462.7|8461.6|8459.5|8458.3|557
1660294800000|2022-08-12 09:00:00|8459.9|8458.4|8465.1|8464.2|8465.2|8464.3|8459.7|8458.4|559
1660295100000|2022-08-12 09:05:00|8464.9|8464|8467.4|8466.5|8467.9|8466.9|8464.9|8463.9|504
1660295400000|2022-08-12 09:10:00|8467.3|8466.4|8472.2|8471.3|8472.2|8471.3|8467.3|8466.4|435
1660295700000|2022-08-12 09:15:00|8472.1|8471.2|8477|8476.1|8478|8477.1|8471.7|8470.5|613
1660296000000|2022-08-12 09:20:00|8476.8|8475.9|8478.8|8477.3|8478.9|8478|8474.5|8473.3|635
1660296300000|2022-08-12 09:25:00|8478.5|8477.6|8483.7|8482.8|8484.4|8483.2|8478.5|8477.4|614
1660296600000|2022-08-12 09:30:00|8483.6|8482.7|8486.5|8485.6|8487.8|8486.9|8482.4|8481.1|665
1660296900000|2022-08-12 09:35:00|8486.8|8485.3|8485.8|8484.9|8488.4|8487.5|8485.4|8484.5|574
1660297200000|2022-08-12 09:40:00|8485.9|8485|8479.6|8478.7|8486|8485.1|8478.4|8477.5|520
1660297500000|2022-08-12 09:45:00|8479.5|8478.6|8477.9|8477|8482.5|8481.3|8477.8|8476.9|455
1660297800000|2022-08-12 09:50:00|8477.8|8476.9|8481.4|8480.5|8481.9|8480.7|8477.7|8476.5|581
1660298100000|2022-08-12 09:55:00|8481.3|8480.4|8478.2|8477.3|8481.8|8480.7|8477.5|8476.4|495
1660298400000|2022-08-12 10:00:00|8478.1|8477.2|8480.8|8479.9|8481.3|8480.4|8476.9|8476|532
1660298700000|2022-08-12 10:05:00|8480.7|8479.8|8479.1|8478.2|8482.1|8480.8|8478.7|8477.7|518
1660299000000|2022-08-12 10:10:00|8479|8478.1|8484.3|8483.4|8485.1|8484.2|8478.7|8477.6|626
1660299300000|2022-08-12 10:15:00|8484.4|8483.5|8482.9|8482|8486.1|8485.2|8481.2|8480|602
1660299600000|2022-08-12 10:20:00|8483.1|8481.6|8483.4|8482.5|8485|8483.9|8481.5|8480.5|493
1660299900000|2022-08-12 10:25:00|8483.5|8482.6|8483.6|8482.7|8483.9|8483|8481|8480.1|445
1660300200000|2022-08-12 10:30:00|8483.5|8482.6|8489.6|8488.7|8490|8489.1|8483.5|8482.6|454
1660300500000|2022-08-12 10:35:00|8489.4|8488.5|8489.7|8488.8|8491.3|8490.2|8485.3|8484.4|604
1660300800000|2022-08-12 10:40:00|8489.6|8488.7|8490.3|8489.4|8490.8|8489.9|8485.9|8484.7|539
1660301100000|2022-08-12 10:45:00|8490.4|8489.5|8491.2|8490.3|8493.4|8492.2|8490.3|8489.2|660
1660301400000|2022-08-12 10:50:00|8491.1|8490.2|8488.2|8487.3|8492|8491|8487.7|8486.8|571
1660301700000|2022-08-12 10:55:00|8488|8487.1|8484.9|8483.4|8489.2|8488.3|8484.3|8483.2|621
1660302000000|2022-08-12 11:00:00|8485|8483.5|8482.8|8481.9|8485.8|8484.7|8482.5|8481.3|563
1660302300000|2022-08-12 11:05:00|8482.9|8482|8482.4|8481.5|8483.9|8482.8|8481.7|8480.8|563
1660302600000|2022-08-12 11:10:00|8482.5|8481.6|8482.1|8481.2|8485.3|8484.4|8481.9|8480.8|488
1660302900000|2022-08-12 11:15:00|8482.2|8481.3|8478.9|8478|8483.8|8482.7|8478.9|8478|520
1660303200000|2022-08-12 11:20:00|8478.8|8477.9|8476.5|8475.6|8479.3|8478.3|8476.2|8475.2|545
1660303500000|2022-08-12 11:25:00|8476.6|8475.7|8477.3|8476.4|8479.3|8478.4|8476.3|8475.4|454
1660303800000|2022-08-12 11:30:00|8477.8|8476.3|8476.4|8475.5|8478.8|8477.6|8475.8|8474.8|490
1660304100000|2022-08-12 11:35:00|8476.3|8475.4|8477.8|8476.9|8478.1|8477.1|8475.6|8474.7|578
1660304400000|2022-08-12 11:40:00|8477.7|8476.8|8477.6|8476.7|8478.3|8477.4|8476|8475.1|405
1660304700000|2022-08-12 11:45:00|8477.7|8476.8|8475.6|8474.7|8478.2|8477.2|8475.2|8474.3|353
1660305000000|2022-08-12 11:50:00|8475.7|8474.8|8475.7|8474.8|8477.2|8476.3|8474.8|8473.9|478
1660305300000|2022-08-12 11:55:00|8475.6|8474.7|8473.5|8472.6|8475.7|8474.8|8473.1|8472.2|471
1660305600000|2022-08-12 12:00:00|8473.6|8472.7|8474|8473.1|8476.1|8475.1|8473.3|8472.4|481
1660305900000|2022-08-12 12:05:00|8474.1|8473.2|8472|8470.5|8475.1|8473.9|8470.7|8469.8|476
1660306200000|2022-08-12 12:10:00|8471.9|8470.4|8472.1|8471.2|8473.6|8472.7|8470.9|8470|454
1660306500000|2022-08-12 12:15:00|8472.2|8471.3|8472.6|8471.7|8473.9|8473|8471.1|8470.1|557
1660306800000|2022-08-12 12:20:00|8472.4|8471.5|8472.3|8471.4|8473|8472.1|8470.6|8469.7|601
1660307100000|2022-08-12 12:25:00|8472.4|8471.5|8475.9|8475|8476.8|8475.3|8472|8471.1|480
1660307400000|2022-08-12 12:30:00|8476|8475.1|8476.8|8475.9|8477.4|8476.2|8474.5|8473.6|615
1660307700000|2022-08-12 12:35:00|8476.7|8475.8|8478|8477.1|8479.9|8479|8475.7|8474.5|594
1660308000000|2022-08-12 12:40:00|8478.1|8477.2|8479|8478.1|8480|8479|8475.5|8474.6|610
1660308300000|2022-08-12 12:45:00|8478.9|8478|8480.8|8479.9|8481.9|8481|8478.3|8477.4|688
1660308600000|2022-08-12 12:50:00|8480.9|8480|8482.8|8481.9|8483.4|8482.4|8480|8479.1|550
1660308900000|2022-08-12 12:55:00|8482.9|8482|8481|8480.1|8483.2|8482.3|8479.9|8479|574
1660309200000|2022-08-12 13:00:00|8480.6|8479.7|8477.4|8476.5|8481|8480.1|8476.9|8475.9|849
1660309500000|2022-08-12 13:05:00|8477.3|8476.4|8475.5|8474.6|8477.7|8476.5|8475.4|8474.1|716
1660309800000|2022-08-12 13:10:00|8475.4|8474.5|8478|8477.1|8478.1|8477.2|8474.2|8473.3|572
1660310100000|2022-08-12 13:15:00|8478.1|8477.2|8476.7|8475.8|8478.1|8477.2|8475.4|8474.5|521
1660310400000|2022-08-12 13:20:00|8476.8|8475.9|8478|8477.1|8479.1|8477.9|8476.7|8475.8|601
1660310700000|2022-08-12 13:25:00|8478.1|8477.2|8478.5|8477.6|8479.3|8478.4|8475.8|8474.9|622
1660311000000|2022-08-12 13:30:00|8478.4|8477.5|8477.9|8477|8479.2|8478.3|8477|8475.8|782
1660311300000|2022-08-12 13:35:00|8477.8|8476.9|8479.4|8478.5|8480.1|8478.9|8477.4|8476.3|793
1660311600000|2022-08-12 13:40:00|8479.3|8478.4|8477.1|8476.2|8479.9|8479|8476.5|8475.6|661
1660311900000|2022-08-12 13:45:00|8477|8476.1|8472.4|8471.5|8479.3|8478.4|8472.4|8471.1|730
1660312200000|2022-08-12 13:50:00|8472.5|8471.6|8473.3|8472.4|8474.2|8473|8470.4|8469.5|768
1660312500000|2022-08-12 13:55:00|8473.2|8472.3|8472.4|8468.1|8473.4|8472.5|8468.7|8467.3|703
1660312800000|2022-08-12 14:00:00|8471.1|8468.4|8476|8475.1|8481.3|8477.5|8470.9|8466.7|1485
1660313100000|2022-08-12 14:05:00|8475.9|8475|8475.2|8474.3|8477.2|8476.3|8473.1|8472.1|1114
1660313400000|2022-08-12 14:10:00|8475.1|8474.2|8473.7|8472.8|8475.8|8474.9|8471.7|8470.4|899
1660313700000|2022-08-12 14:15:00|8473.6|8472.7|8476.7|8475.8|8477.2|8476|8473.6|8472.7|701
1660314000000|2022-08-12 14:20:00|8476.6|8475.7|8472.2|8470.7|8477.2|8476|8470.1|8468.8|878
1660314300000|2022-08-12 14:25:00|8472.3|8470.8|8468.6|8467.7|8472.8|8471.6|8468.6|8467.7|855
1660314600000|2022-08-12 14:30:00|8468.7|8467.8|8464.4|8462.9|8469.8|8468.8|8463.2|8462.2|909
1660314900000|2022-08-12 14:35:00|8464|8463.1|8466.8|8465.9|8469.3|8468.4|8464|8462.9|783
1660315200000|2022-08-12 14:40:00|8466.7|8465.8|8464.4|8463.5|8467.3|8466.4|8463.8|8462.9|755
1660315500000|2022-08-12 14:45:00|8464.5|8463.6|8459.8|8458.3|8465.2|8464.3|8459.5|8458.3|827
1660315800000|2022-08-12 14:50:00|8459.5|8458.6|8455.4|8454.5|8460|8458.9|8453.2|8452.3|885
1660316100000|2022-08-12 14:55:00|8455.2|8454.3|8454.9|8454|8457.6|8456.7|8453.2|8452.3|863
1660316400000|2022-08-12 15:00:00|8455|8454.1|8454.5|8453.6|8455.9|8455|8453.3|8452.4|849
1660316700000|2022-08-12 15:05:00|8454.6|8453.7|8454.1|8453.2|8458.4|8457.5|8453.1|8452.1|659
1660317000000|2022-08-12 15:10:00|8454.3|8453.4|8454.5|8453.6|8455.2|8454.3|8452.7|8451.8|508
1660317300000|2022-08-12 15:15:00|8454.6|8453.7|8457.4|8456.5|8457.5|8456.6|8454.2|8453.3|593
1660317600000|2022-08-12 15:20:00|8457.5|8456.6|8457.7|8456.8|8458.6|8457.6|8456.7|8455.8|485
1660317900000|2022-08-12 15:25:00|8457.8|8456.9|8457.5|8456.6|8458.7|8457.8|8455.6|8454.7|461
1660318200000|2022-08-12 15:30:00|8457.6|8456.7|8455.7|8454.2|8458.5|8457.6|8454.7|8453.5|473
1660318500000|2022-08-12 15:35:00|8455.8|8454.3|8456.1|8455.2|8457.2|8456|8453.9|8452.7|582
1660318800000|2022-08-12 15:40:00|8456.4|8454.9|8457.5|8456.6|8459.1|8458.2|8455.8|8454.6|560
1660319100000|2022-08-12 15:45:00|8457.4|8456.5|8455.5|8454.6|8458.1|8457.2|8455.2|8454.3|523
1660319400000|2022-08-12 15:50:00|8455.4|8454.5|8455.8|8454.9|8457.3|8456.4|8455|8454.1|382
1660319700000|2022-08-12 15:55:00|8455.7|8454.8|8454.2|8453.3|8455.8|8454.9|8453.3|8452.4|467
1660320000000|2022-08-12 16:00:00|8454.3|8453.4|8455.7|8454.8|8456.6|8455.7|8454.1|8453|446
1660320300000|2022-08-12 16:05:00|8455.8|8454.9|8456.8|8455.9|8457.6|8456.7|8455.6|8454.7|405
1660320600000|2022-08-12 16:10:00|8456.4|8455.5|8453.6|8452.7|8458.3|8457.4|8453.2|8452.3|453
1660320900000|2022-08-12 16:15:00|8453.5|8452.6|8453.9|8453|8454|8453.1|8450.5|8449.2|470
1660321200000|2022-08-12 16:20:00|8453.7|8452.8|8453.3|8452.4|8454.7|8453.8|8451.5|8450.6|429
1660321500000|2022-08-12 16:25:00|8453.2|8452.3|8454.7|8453.2|8455.3|8454.1|8453.2|8452.3|403
1660321800000|2022-08-12 16:30:00|8454.3|8453.4|8453|8452.1|8454.7|8453.5|8452.6|8451.7|276
1660322100000|2022-08-12 16:35:00|8453.1|8452.2|8455.9|8455|8456.1|8455.2|8452.2|8451.3|348
1660322400000|2022-08-12 16:40:00|8456|8455.1|8456.8|8455.9|8457.2|8456.1|8455.7|8454.8|328
1660322700000|2022-08-12 16:45:00|8456.9|8456|8459|8458.1|8459.1|8458.2|8456.7|8455.8|390
1660323000000|2022-08-12 16:50:00|8459.1|8458.2|8456.3|8455.4|8459.1|8458.2|8456.3|8455.4|338
1660323300000|2022-08-12 16:55:00|8456.4|8455.5|8456.5|8455.6|8458.7|8457.7|8456|8455|346
1660323600000|2022-08-12 17:00:00|8456.6|8455.7|8455.4|8453.9|8457.3|8456.1|8454.7|8453.7|393
1660323900000|2022-08-12 17:05:00|8455|8454.1|8456.6|8455.7|8457.5|8456.3|8454.9|8453.8|489
1660324200000|2022-08-12 17:10:00|8456.7|8455.8|8456.3|8454.8|8457.2|8455.9|8455.3|8454.1|411
1660324500000|2022-08-12 17:15:00|8456|8455.1|8455.9|8455|8456.7|8455.6|8455.1|8454.1|404
1660324800000|2022-08-12 17:20:00|8456|8455.1|8454.9|8454|8457.1|8455.9|8454.8|8453.6|338
1660325100000|2022-08-12 17:25:00|8455|8454.1|8453.2|8452.3|8455.4|8454.1|8453.1|8452.1|291
1660325400000|2022-08-12 17:30:00|8453.3|8452.4|8451.8|8450.9|8453.6|8452.5|8451.5|8450.6|267
1660325700000|2022-08-12 17:35:00|8451.9|8451|8454.7|8453.8|8454.9|8453.8|8451.8|8450.9|345
1660326000000|2022-08-12 17:40:00|8454.6|8453.7|8454|8453.1|8454.8|8453.9|8453.4|8452.2|276
1660326300000|2022-08-12 17:45:00|8453.9|8453|8454.1|8453.2|8455.4|8454.5|8453.6|8452.7|251
1660326600000|2022-08-12 17:50:00|8454|8453.1|8452.2|8451.3|8454.2|8453.3|8451.5|8450.6|249
1660326900000|2022-08-12 17:55:00|8452.1|8451.2|8452.1|8451.2|8452.8|8451.6|8451.6|8450.7|260
1660327200000|2022-08-12 18:00:00|8452|8451.1|8453.7|8452.8|8454.8|8453.9|8451.8|8450.9|244
1660327500000|2022-08-12 18:05:00|8453.6|8452.7|8454.2|8453.3|8454.5|8453.6|8452.4|8451.5|270
1660327800000|2022-08-12 18:10:00|8454.3|8453.4|8454.1|8453.2|8455.6|8454.7|8453.7|8452.6|237
1660328100000|2022-08-12 18:15:00|8454.2|8453.3|8456.2|8455.3|8456.2|8455.3|8453|8452.1|216
1660328400000|2022-08-12 18:20:00|8456.1|8455.2|8455.2|8454.3|8456.2|8455.3|8454.2|8453|241
1660328700000|2022-08-12 18:25:00|8455.1|8454.2|8453.6|8452.7|8455.4|8454.3|8453.5|8452.4|194
1660329000000|2022-08-12 18:30:00|8453.7|8452.8|8453|8452.1|8454.6|8453.6|8452.8|8451.8|309
1660329300000|2022-08-12 18:35:00|8453.1|8452.2|8453.5|8452.6|8454.1|8453.2|8452.5|8451.5|315
1660329600000|2022-08-12 18:40:00|8453.6|8452.7|8453.6|8452.7|8454|8452.9|8452.9|8451.7|245
1660329900000|2022-08-12 18:45:00|8453.5|8452.6|8453.6|8452.7|8453.9|8453|8452.3|8451.4|180
1660330200000|2022-08-12 18:50:00|8453.7|8452.8|8455.5|8454.6|8455.7|8454.8|8453.6|8452.7|192
1660330500000|2022-08-12 18:55:00|8455.6|8454.7|8455.8|8454.9|8456.3|8455.4|8454.7|8453.7|299
1660330800000|2022-08-12 19:00:00|8455.7|8454.8|8456.5|8455|8456.9|8455.6|8455.4|8454.2|303
1660331100000|2022-08-12 19:05:00|8456.6|8455.1|8456.3|8455.4|8456.6|8455.6|8455.4|8454.3|236
1660331400000|2022-08-12 19:10:00|8456.4|8455.5|8456.2|8454.7|8457.6|8456.4|8455.6|8454.3|281
1660331700000|2022-08-12 19:15:00|8456.1|8454.6|8456.3|8454.8|8456.4|8455|8454.7|8453.5|229
1660332000000|2022-08-12 19:20:00|8456.4|8454.9|8458.7|8457.8|8459|8457.9|8456.1|8454.8|203
1660332300000|2022-08-12 19:25:00|8458.5|8457.6|8457.8|8456.3|8458.9|8457.6|8457.3|8456.1|178
1660332600000|2022-08-12 19:30:00|8457.7|8456.2|8456.4|8454.9|8457.8|8456.3|8455.8|8454.3|269
1660332900000|2022-08-12 19:35:00|8456.3|8454.8|8457|8455.5|8457.3|8456.4|8455.4|8454.5|327
1660333200000|2022-08-12 19:40:00|8457.1|8455.6|8457.6|8456.1|8457.7|8456.8|8456.5|8455.1|252
1660333500000|2022-08-12 19:45:00|8457.7|8456.2|8458.7|8457.2|8458.8|8457.7|8457|8455.5|247
1660333800000|2022-08-12 19:50:00|8458.6|8457.1|8458.3|8456.8|8460.9|8459.6|8457.6|8456.4|375
1660334100000|2022-08-12 19:55:00|8458.2|8456.7|8454.6|8453.1|8458.3|8457.1|8454.2|8453|707
1660334400000|2022-08-12 20:00:00|8454.7|8453.2|8456.4|8454.9|8456.4|8454.9|8453.7|8451.9|403
1660334700000|2022-08-12 20:05:00|8456.3|8454.8|8453|8451.5|8456.4|8454.9|8452.4|8450.9|217
1660335000000|2022-08-12 20:10:00|8452.9|8451.4|8453.2|8451.7|8453.7|8452.2|8452.4|8450.9|219
1660335300000|2022-08-12 20:15:00|8453.1|8451.6|8452.6|8451.1|8454.1|8452.8|8452.2|8451|229
1660335600000|2022-08-12 20:20:00|8452.7|8451.2|8454|8453.1|8454.5|8453.2|8452.6|8451.1|218
1660335900000|2022-08-12 20:25:00|8453.8|8452.9|8453.9|8452.4|8454.8|8453.6|8452.8|8451.3|450
1660336200000|2022-08-12 20:30:00|8453.8|8452.3|8452.7|8451.2|8454.4|8452.9|8452.6|8451.1|164
1660336500000|2022-08-12 20:35:00|8452.6|8451.1|8452.8|8451.3|8454.1|8452.6|8451|8449.5|134
1660336800000|2022-08-12 20:40:00|8452.9|8451.4|8452.3|8451.4|8453.2|8451.8|8452.2|8450.7|75
1660337100000|2022-08-12 20:45:00|8452.1|8451.2|8453|8451.5|8460.6|8452.6|8450.6|8449.1|344
1660337400000|2022-08-12 20:50:00|8453.2|8451.7|8452.1|8450.6|8457.8|8451.7|8451.3|8448.4|292
1660337700000|2022-08-12 20:55:00|8452|8450.5|8459.1|8450|8460.2|8454|8451.7|8442.3|569
1660507200000|2022-08-14 20:00:00|8456.9|8450.4|8456.9|8450.4|8456.9|8450.4|8456.9|8450.4|1
1660508100000|2022-08-14 20:15:00|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|8463.5|8448.5|1
1660509300000|2022-08-14 20:35:00|8465.3||8465.3||8465.3||8465.3||1
1660509600000|2022-08-14 20:40:00||8449.6||8449.6||8449.6||8449.6|1
1660509900000|2022-08-14 20:45:00|8467.9|8446.9|8467.9|8446.9|8467.9|8446.9|8467.9|8446.9|1
1660510200000|2022-08-14 20:50:00|8468|8447|8468|8447|8468|8447|8468|8447|1
1660510800000|2022-08-14 21:00:00|8460.6|8446.3|8460.6|8446.3|8460.6|8446.3|8460.6|8446.3|1
1660511100000|2022-08-14 21:05:00|8467.9|8446.9|8459|8448|8468|8450.6|8458.1|8443|29
1660511400000|2022-08-14 21:10:00|8459.2|8448.2|8460.7|8449.7|8463|8452|8458.1|8447.5|64
1660511700000|2022-08-14 21:15:00|8461|8450|8461|8450|8463|8452|8458.5|8447.5|405
1660512000000|2022-08-14 21:20:00|8461.8|8450.8|8460.3|8449.3|8462.3|8451.3|8460|8449|53
1660512300000|2022-08-14 21:25:00|8461.9|8450.9|8458.3|8447.3|8461.9|8450.9|8455.8|8444.8|110
1660512600000|2022-08-14 21:30:00|8458.4|8447.4|8459|8448|8461.1|8450.1|8457|8446|248
1660512900000|2022-08-14 21:35:00|8459.2|8448.2|8457.9|8449.5|8462.6|8451.6|8455.2|8446.9|185
1660513200000|2022-08-14 21:40:00|8458.4|8449.4|8455.5|8449.8|8460.3|8450.3|8455.5|8448|138
1660513500000|2022-08-14 21:45:00|8457.7|8449|8459.9|8448.9|8461.6|8452.2|8455.5|8446.4|213
1660513800000|2022-08-14 21:50:00|8460|8449|8458.9|8451.4|8462.9|8452.8|8456.4|8446.5|181
1660514100000|2022-08-14 21:55:00|8458.3|8451.7|8460.8|8449.8|8461.3|8453.3|8456.9|8447.5|274
1660514400000|2022-08-14 22:00:00|8460.7|8449.7|8459.8|8448.8|8464.5|8453.5|8457.2|8446.7|519
1660514700000|2022-08-14 22:05:00|8459.9|8448.9|8458.2|8452.9|8461.8|8453.5|8456.5|8448.9|425
1660515000000|2022-08-14 22:10:00|8458.1|8452.8|8457.5|8453.5|8459.4|8455.1|8456.6|8451.6|430
1660515300000|2022-08-14 22:15:00|8457.6|8453.4|8458.8|8454.5|8459.3|8455.2|8457.4|8453.3|694
1660515600000|2022-08-14 22:20:00|8458.5|8454.8|8458.3|8454.8|8460|8456.2|8457.5|8454|569
1660515900000|2022-08-14 22:25:00|8458.4|8454.7|8458.2|8455.2|8460.4|8457.1|8456.9|8453.4|659
1660516200000|2022-08-14 22:30:00|8458.1|8455.5|8457.8|8455.5|8459.3|8457.3|8456.7|8454.5|815
1660516500000|2022-08-14 22:35:00|8457.4|8455.9|8457.7|8456.2|8459.7|8457.2|8457.3|8455|473
1660516800000|2022-08-14 22:40:00|8457.6|8456.1|8458|8455.4|8458.7|8456.6|8456.6|8454.6|370
1660517100000|2022-08-14 22:45:00|8457.9|8455.3|8457.7|8455.4|8460.2|8458.2|8457.2|8454.7|477
1660517400000|2022-08-14 22:50:00|8457.3|8455.8|8457.7|8456.2|8459.5|8457.2|8456.5|8454.6|345
1660517700000|2022-08-14 22:55:00|8457.8|8456.3|8457.9|8455.5|8458.6|8456.5|8456.9|8454.9|256
1660518000000|2022-08-14 23:00:00|8457.7|8455.4|8457.4|8455.9|8458.5|8457|8457|8455.4|262
1660518300000|2022-08-14 23:05:00|8457.3|8455.8|8457.1|8455.6|8458.1|8456|8456.1|8454.4|181
1660518600000|2022-08-14 23:10:00|8457|8455.5|8456|8454.5|8457.2|8455.8|8455.8|8454|266
1660518900000|2022-08-14 23:15:00|8455.9|8454.4|8455.3|8453.8|8456.5|8454.9|8454.9|8453.4|303
1660519200000|2022-08-14 23:20:00|8455.1|8453.6|8455.3|8453.8|8457.1|8455.6|8454.9|8453.5|225
1660519500000|2022-08-14 23:25:00|8455.2|8453.7|8454.3|8452.8|8455.5|8454.3|8453.7|8452.2|229
1660519800000|2022-08-14 23:30:00|8454.4|8452.9|8455.7|8454.2|8456.2|8454.7|8454.2|8452.7|251
1660520100000|2022-08-14 23:35:00|8455.6|8454.1|8454.9|8453.4|8455.7|8454.2|8454.2|8453.3|141
1660520400000|2022-08-14 23:40:00|8454.8|8453.3|8454.4|8452.9|8455.1|8453.6|8453.8|8452.3|168
1660520700000|2022-08-14 23:45:00|8454.5|8453|8455.2|8453.7|8455.7|8454.4|8453.9|8452.8|240
1660521000000|2022-08-14 23:50:00|8455.1|8453.6|8455.9|8454.4|8456.2|8454.8|8454.7|8453.5|273
1660521300000|2022-08-14 23:55:00|8455.8|8454.3|8456|8454.5|8457.4|8455.9|8455.4|8453.9|341
1660521600000|2022-08-15 00:00:00|8455.9|8454.4|8454.3|8453.4|8455.9|8454.5|8453.8|8452.5|460
1660521900000|2022-08-15 00:05:00|8454.6|8453.1|8456.2|8454.7|8456.8|8455.5|8454.2|8453|298
1660522200000|2022-08-15 00:10:00|8456.1|8454.6|8456.9|8455.4|8457|8455.7|8455.8|8454.4|237
1660522500000|2022-08-15 00:15:00|8456.6|8455.1|8455|8453.5|8456.6|8455.1|8454.6|8453.4|158
1660522800000|2022-08-15 00:20:00|8454.9|8453.4|8454.9|8453.4|8456.1|8454.7|8454.4|8453.2|268
1660523100000|2022-08-15 00:25:00|8455|8453.5|8455.5|8454|8456.5|8455.2|8454.9|8453.4|255
1660523400000|2022-08-15 00:30:00|8455.6|8454.1|8456.2|8454.7|8456.2|8455|8455|8453.8|236
1660523700000|2022-08-15 00:35:00|8456.1|8454.6|8455.6|8454.7|8456.7|8455.3|8455.2|8453.9|179
1660524000000|2022-08-15 00:40:00|8455.7|8454.8|8455.9|8454.4|8456.7|8455.4|8455.1|8453.9|279
1660524300000|2022-08-15 00:45:00|8456|8454.5|8455.5|8454|8456.1|8454.8|8454.7|8453.5|260
1660524600000|2022-08-15 00:50:00|8455.6|8454.1|8452.5|8451|8455.6|8454.4|8451.6|8450.4|438
1660524900000|2022-08-15 00:55:00|8452.4|8450.9|8455.4|8453.9|8455.5|8454.2|8452.1|8450.6|363
1660525200000|2022-08-15 01:00:00|8455.3|8453.8|8454.9|8453.4|8455.4|8454|8453.5|8452.4|285
1660525500000|2022-08-15 01:05:00|8454.7|8453.2|8456|8455.1|8456.1|8455.2|8454|8452.8|247
1660525800000|2022-08-15 01:10:00|8455.9|8455|8456.4|8454.9|8458|8457|8455.8|8454.7|428
1660526100000|2022-08-15 01:15:00|8456.3|8454.8|8458.3|8457.4|8458.5|8457.6|8455.4|8454.4|456
1660526400000|2022-08-15 01:20:00|8458.2|8457.3|8459.2|8458.3|8459.9|8459|8455.5|8454.3|675
1660526700000|2022-08-15 01:25:00|8459.1|8458.2|8458.4|8456.9|8460.2|8459.3|8457|8455.6|536
1660527000000|2022-08-15 01:30:00|8458.5|8457|8457.9|8456.4|8459.4|8458.4|8457.4|8456.2|339
1660527300000|2022-08-15 01:35:00|8457.8|8456.3|8457.2|8456.3|8458.1|8456.9|8456|8455.1|337
1660527600000|2022-08-15 01:40:00|8457|8456.1|8456.2|8454.7|8458.5|8457.3|8456|8454.7|392
1660527900000|2022-08-15 01:45:00|8456.3|8454.8|8456.4|8454.9|8457|8455.8|8455.5|8454.4|260
1660528200000|2022-08-15 01:50:00|8456.3|8454.8|8456.4|8455.5|8457.2|8456.3|8456|8454.8|242
1660528500000|2022-08-15 01:55:00|8456.3|8455.4|8457.5|8456|8458|8456.6|8455.5|8454.6|303
1660528800000|2022-08-15 02:00:00|8457.6|8456.1|8459.9|8458.4|8460.4|8459.5|8457|8455.5|550
1660529100000|2022-08-15 02:05:00|8459.7|8458.2|8460.9|8460|8461.5|8460.4|8459.2|8458.1|582
1660529400000|2022-08-15 02:10:00|8460.7|8459.8|8460.3|8459.4|8462.1|8460.8|8459.8|8458.6|510
1660529700000|2022-08-15 02:15:00|8460.4|8459.5|8460.1|8459.2|8461.4|8460.3|8459.3|8458.2|478
1660530000000|2022-08-15 02:20:00|8459.9|8459|8459.1|8458.2|8460.4|8459.5|8458.5|8457.2|384
1660530300000|2022-08-15 02:25:00|8459.2|8458.3|8458.9|8457.4|8460.5|8459.2|8458.2|8457|299
1660530600000|2022-08-15 02:30:00|8458.8|8457.3|8458.9|8457.4|8459.8|8458.4|8457.5|8456.3|371
1660530900000|2022-08-15 02:35:00|8458.8|8457.3|8458.3|8457.4|8459.9|8458.7|8457.8|8456.9|308
1660531200000|2022-08-15 02:40:00|8458.4|8457.5|8457.1|8455.6|8458.7|8457.5|8456.7|8455.4|301
1660531500000|2022-08-15 02:45:00|8457.2|8455.7|8456.3|8455.4|8457.9|8456.5|8455.8|8454.7|277
1660531800000|2022-08-15 02:50:00|8456.4|8455.5|8457.3|8455.8|8458.5|8457.2|8456.4|8455.2|268
1660532100000|2022-08-15 02:55:00|8457.4|8455.9|8458.5|8457.6|8459.4|8458.1|8457|8455.7|747
1660532400000|2022-08-15 03:00:00|8458.4|8457.5|8457.5|8456|8459|8457.8|8457|8455.6|257
1660532700000|2022-08-15 03:05:00|8457.4|8455.9|8457.3|8455.8|8458.3|8457.4|8456.4|8455.5|232
1660533000000|2022-08-15 03:10:00|8457.2|8455.7|8456.8|8455.3|8457.5|8456.3|8456.4|8455.1|211
1660533300000|2022-08-15 03:15:00|8456.9|8455.4|8457.5|8456|8458.1|8456.9|8456.6|8455.4|278
1660533600000|2022-08-15 03:20:00|8457.6|8456.1|8458.6|8457.1|8458.8|8457.5|8456.9|8455.8|216
1660533900000|2022-08-15 03:25:00|8458.7|8457.2|8458.5|8457.6|8459.3|8458.1|8458.4|8457|233
1660534200000|2022-08-15 03:30:00|8458.7|8457.8|8459|8458.1|8459.7|8458.6|8458.1|8457|281
1660534500000|2022-08-15 03:35:00|8459.1|8458.2|8459.1|8458.2|8459.7|8458.5|8458.7|8457.4|302
1660534800000|2022-08-15 03:40:00|8459.4|8457.9|8458.4|8456.9|8459.5|8458.2|8458|8456.8|272
1660535100000|2022-08-15 03:45:00|8458.3|8456.8|8459.6|8458.1|8459.6|8458.4|8457.6|8456.5|395
1660535400000|2022-08-15 03:50:00|8459.7|8458.2|8459.9|8459|8460.2|8459|8458.8|8457.8|250
1660535700000|2022-08-15 03:55:00|8459.7|8458.8|8457.6|8456.7|8460.5|8459.3|8457.5|8456.3|319
1660536000000|2022-08-15 04:00:00|8457.4|8456.5|8458.3|8457.4|8459|8457.8|8457.4|8456.4|364
1660536300000|2022-08-15 04:05:00|8458.2|8457.3|8458.7|8457.2|8458.9|8457.7|8457.9|8456.9|250
1660536600000|2022-08-15 04:10:00|8458.4|8457.5|8458.3|8457.4|8458.9|8457.8|8457.7|8456.6|269
1660536900000|2022-08-15 04:15:00|8458.4|8457.5|8458.2|8457.3|8458.8|8457.7|8457.8|8456.6|228
1660537200000|2022-08-15 04:20:00|8458.3|8457.4|8458.5|8457.6|8458.8|8457.7|8457.3|8456.2|259
1660537500000|2022-08-15 04:25:00|8458.4|8457.5|8459|8458.1|8459.7|8458.5|8458.4|8457.3|219
1660537800000|2022-08-15 04:30:00|8458.9|8458|8460.2|8458.7|8460.3|8459.1|8458.7|8457.6|174
1660538100000|2022-08-15 04:35:00|8460.1|8458.6|8459.1|8457.6|8460.6|8459.3|8458.9|8457.5|209
1660538400000|2022-08-15 04:40:00|8459|8457.5|8459.5|8458|8460.2|8459.1|8458.6|8457.4|241
1660538700000|2022-08-15 04:45:00|8459.6|8458.1|8460|8459.1|8460.4|8459.2|8458.6|8457.4|219
1660539000000|2022-08-15 04:50:00|8460.1|8459.2|8460.1|8459.2|8461.3|8460|8459.4|8458.2|274
1660539300000|2022-08-15 04:55:00|8460|8459.1|8461|8460.1|8461.5|8460.2|8460|8458.7|240
1660539600000|2022-08-15 05:00:00|8461.1|8460.2|8459.9|8458.4|8461.1|8460.2|8459.5|8458.3|320
1660539900000|2022-08-15 05:05:00|8459.8|8458.3|8458.4|8457.5|8460|8458.6|8458.3|8457.2|271
1660540200000|2022-08-15 05:10:00|8458.7|8457.2|8457.8|8456.3|8459|8457.7|8457.5|8456.3|207
1660540500000|2022-08-15 05:15:00|8457.9|8456.4|8458.1|8456.6|8459.2|8458|8457.4|8456.3|249
1660540800000|2022-08-15 05:20:00|8458|8456.5|8460.2|8458.7|8460.4|8459.2|8457.7|8456.5|266
1660541100000|2022-08-15 05:25:00|8460.3|8458.8|8459.4|8457.9|8460.3|8459.1|8459|8457.7|161
1660541400000|2022-08-15 05:30:00|8459.5|8458|8458.4|8456.9|8460|8458.7|8458|8456.8|191
1660541700000|2022-08-15 05:35:00|8458.3|8456.8|8457.7|8456.2|8459.6|8458.3|8457.6|8456.2|232
1660542000000|2022-08-15 05:40:00|8457.8|8456.3|8457.3|8455.8|8458.8|8457.5|8456.9|8455.8|248
1660542300000|2022-08-15 05:45:00|8457.4|8455.9|8456.3|8454.8|8457.6|8456.3|8455.6|8454.4|338
1660542600000|2022-08-15 05:50:00|8456.5|8455|8456.5|8455.6|8457|8455.8|8455.8|8454.7|279
1660542900000|2022-08-15 05:55:00|8456.6|8455.7|8458.7|8457.2|8458.8|8457.6|8456.1|8454.9|454
1660543200000|2022-08-15 06:00:00|8458.6|8457.1|8460.3|8459.4|8461|8459.8|8458.3|8456.8|549
1660543500000|2022-08-15 06:05:00|8460.4|8459.5|8458.2|8457.3|8460.9|8459.9|8458|8457|495
1660543800000|2022-08-15 06:10:00|8458.1|8457.2|8455.6|8454.1|8459.5|8458.3|8454.8|8453.8|544
1660544100000|2022-08-15 06:15:00|8455.5|8454|8457.1|8455.6|8457.3|8456.1|8454.2|8453.3|446
1660544400000|2022-08-15 06:20:00|8456.9|8456|8458.2|8457.3|8458.6|8457.5|8456|8454.7|446
1660544700000|2022-08-15 06:25:00|8458.3|8457.4|8459.1|8457.6|8460.6|8459.4|8456.6|8455.5|585
1660545000000|2022-08-15 06:30:00|8459.2|8457.7|8454.9|8453.4|8459.5|8458.6|8453.7|8452.6|656
1660545300000|2022-08-15 06:35:00|8454.6|8453.7|8455.7|8454.8|8457.1|8455.8|8452.7|8451.8|508
1660545600000|2022-08-15 06:40:00|8455.6|8454.7|8455.2|8453.7|8456.3|8454.8|8452.8|8451.6|563
1660545900000|2022-08-15 06:45:00|8455.1|8453.6|8455.6|8454.1|8455.9|8455|8454.1|8452.8|485
1660546200000|2022-08-15 06:50:00|8455.4|8454.5|8455.8|8454.9|8457.9|8456.8|8455|8453.7|436
1660546500000|2022-08-15 06:55:00|8455.9|8455|8456.8|8455.3|8457.7|8456.5|8455.1|8454|472
1660546800000|2022-08-15 07:00:00|8456.5|8455.6|8455.4|8453.9|8457.6|8456.1|8454|8453.1|714
1660547100000|2022-08-15 07:05:00|8455.5|8454|8455.9|8455|8457.8|8456.7|8454.6|8453.5|588
1660547400000|2022-08-15 07:10:00|8456|8455.1|8460.6|8459.7|8461.3|8460.4|8455|8454.1|621
1660547700000|2022-08-15 07:15:00|8460.7|8459.8|8463.3|8462.4|8463.8|8462.6|8460.4|8459.5|596
1660548000000|2022-08-15 07:20:00|8463.2|8462.3|8468.2|8467.3|8468.4|8467.3|8462.1|8460.8|609
1660548300000|2022-08-15 07:25:00|8468.1|8467.2|8466.1|8465.2|8471.3|8470.4|8464.5|8463.3|591
1660548600000|2022-08-15 07:30:00|8466.2|8465.3|8467.9|8466.4|8468|8467|8465.4|8464.3|480
1660548900000|2022-08-15 07:35:00|8467.8|8466.3|8466.1|8465.2|8468.1|8467|8464.9|8463.7|620
1660549200000|2022-08-15 07:40:00|8466.2|8465.3|8465.4|8464.5|8466.6|8465.3|8464.8|8463.9|531
1660549500000|2022-08-15 07:45:00|8465.3|8464.4|8462.4|8461.5|8468.3|8467.4|8462.3|8461.3|619
1660549800000|2022-08-15 07:50:00|8462.5|8461.6|8457.6|8456.7|8464.1|8463.1|8457.4|8456.2|713
1660550100000|2022-08-15 07:55:00|8457.5|8456.6|8455|8454.1|8458|8457.1|8453.8|8452.8|645
1660550400000|2022-08-15 08:00:00|8455.1|8454.2|8454.3|8453.4|8456.7|8455.7|8453.1|8451.8|589
1660550700000|2022-08-15 08:05:00|8454.5|8453.6|8455.4|8454.5|8456.8|8455.6|8452.3|8451.2|665
1660551000000|2022-08-15 08:10:00|8455.3|8454.4|8452.4|8451.5|8456|8455.1|8452.1|8450.9|520
1660551300000|2022-08-15 08:15:00|8452|8451.1|8452.3|8451.4|8453.3|8452.1|8451|8450|575
1660551600000|2022-08-15 08:20:00|8452.5|8451|8457.3|8456.4|8457.5|8456.6|8452|8450.8|494
1660551900000|2022-08-15 08:25:00|8457.2|8456.3|8460.1|8459.2|8460.4|8459.5|8457.1|8456.2|505
1660552200000|2022-08-15 08:30:00|8460.2|8459.3|8456.5|8455.6|8460.2|8459.3|8455.8|8454.5|587
1660552500000|2022-08-15 08:35:00|8456.6|8455.7|8457.8|8456.9|8458.7|8457.6|8456.5|8455.4|464
1660552800000|2022-08-15 08:40:00|8457.9|8457|8457.9|8456.4|8458.8|8457.7|8455.3|8454.3|720
1660553100000|2022-08-15 08:45:00|8457.8|8456.3|8454.4|8453.5|8458.1|8456.9|8453.9|8453|641
1660553400000|2022-08-15 08:50:00|8454.5|8453.6|8455|8453.5|8456.4|8455.5|8453.9|8452.8|624
1660553700000|2022-08-15 08:55:00|8454.8|8453.9|8453.8|8452.9|8455.1|8454|8451.2|8450.3|745
1660554000000|2022-08-15 09:00:00|8453.9|8453|8452.2|8451.3|8456|8454.9|8451.2|8449.7|716
1660554300000|2022-08-15 09:05:00|8452.1|8451.2|8453.9|8453|8454.3|8453.2|8451.8|8450.7|644
1660554600000|2022-08-15 09:10:00|8454.2|8452.7|8457.4|8455.9|8459.3|8458.2|8453.5|8452.3|657
1660554900000|2022-08-15 09:15:00|8457.5|8456|8458.3|8457.4|8460.9|8460|8456.6|8455.7|714
1660555200000|2022-08-15 09:20:00|8458.2|8457.3|8455.1|8454.2|8459.7|8458.8|8454.7|8453.6|581
1660555500000|2022-08-15 09:25:00|8455|8454.1|8454.1|8453.2|8456.7|8455.6|8452.9|8452|564
1660555800000|2022-08-15 09:30:00|8454.2|8453.3|8454.4|8453.5|8454.6|8453.7|8453|8452|518
1660556100000|2022-08-15 09:35:00|8454.2|8453.3|8450.2|8449.3|8454.3|8453.4|8448.8|8447.8|558
1660556400000|2022-08-15 09:40:00|8450.1|8449.2|8451.9|8451|8452.8|8451.9|8449.7|8448.6|440
1660556700000|2022-08-15 09:45:00|8452|8451.1|8451.5|8450.6|8452.6|8451.6|8450|8449.1|336
1660557000000|2022-08-15 09:50:00|8451.8|8450.9|8455.1|8454.2|8455.7|8454.6|8451.5|8450.6|477
1660557300000|2022-08-15 09:55:00|8455.2|8454.3|8453.6|8452.7|8457.3|8456.4|8453.4|8452.5|445
1660557600000|2022-08-15 10:00:00|8453.5|8452.6|8456|8454.5|8456.3|8455.4|8452.1|8451.2|711
1660557900000|2022-08-15 10:05:00|8456.1|8454.6|8456.4|8455.5|8456.7|8455.7|8454.9|8454|423
1660558200000|2022-08-15 10:10:00|8456.5|8455.6|8453.5|8452.6|8456.8|8455.9|8453.3|8452.4|453
1660558500000|2022-08-15 10:15:00|8453.6|8452.7|8453.7|8452.2|8454.8|8453.9|8451.7|8450.6|412
1660558800000|2022-08-15 10:20:00|8453.5|8452|8445.5|8444.6|8453.5|8452.1|8445.3|8444.2|547
1660559100000|2022-08-15 10:25:00|8445.4|8444.5|8446.5|8445.6|8446.8|8445.7|8444|8443.1|492
1660559400000|2022-08-15 10:30:00|8446.4|8445.5|8451.7|8450.8|8451.9|8450.9|8445.9|8444.7|681
1660559700000|2022-08-15 10:35:00|8451.6|8450.7|8449.7|8448.8|8451.7|8450.8|8449|8448.1|423
1660560000000|2022-08-15 10:40:00|8449.8|8448.9|8450.7|8449.8|8451.2|8450.3|8449.1|8448.1|341
1660560300000|2022-08-15 10:45:00|8450.6|8449.7|8450.1|8449.2|8452.6|8451.4|8448.9|8448|442
1660560600000|2022-08-15 10:50:00|8450|8449.1|8446.1|8445.2|8450|8449.1|8445.3|8444.3|505
1660560900000|2022-08-15 10:55:00|8445.9|8445|8439.1|8438.2|8446.3|8445.4|8438.9|8438|639
1660561200000|2022-08-15 11:00:00|8439.2|8438.3|8439.3|8438.4|8442.1|8441.2|8438|8437.1|547
1660561500000|2022-08-15 11:05:00|8439.2|8438.3|8440|8439.1|8442.5|8441.5|8439|8438.1|435
1660561800000|2022-08-15 11:10:00|8439.9|8439|8438.1|8437.2|8441|8440.1|8437.2|8436.3|517
1660562100000|2022-08-15 11:15:00|8438.2|8437.3|8438.7|8437.8|8440|8439.1|8436.3|8435.2|360
1660562400000|2022-08-15 11:20:00|8438.6|8437.7|8438|8437.1|8439.6|8438.5|8437.8|8436.9|423
1660562700000|2022-08-15 11:25:00|8437.9|8437|8436.8|8435.9|8439.8|8438.9|8436.6|8435.7|390
1660563000000|2022-08-15 11:30:00|8436.7|8435.8|8436.7|8435.8|8437.8|8436.8|8436|8435.1|357
1660563300000|2022-08-15 11:35:00|8436.6|8435.7|8438.2|8437.3|8438.5|8437.4|8436|8435.1|431
1660563600000|2022-08-15 11:40:00|8438.3|8437.4|8439.7|8438.8|8441.6|8440.7|8438.2|8437.2|382
1660563900000|2022-08-15 11:45:00|8439.8|8438.9|8439.6|8438.7|8440.3|8439.1|8437.1|8435.9|536
1660564200000|2022-08-15 11:50:00|8439.5|8438.6|8435.7|8434.2|8439.7|8438.6|8434.7|8433.6|551
1660564500000|2022-08-15 11:55:00|8435.6|8434.1|8438|8436.5|8438.5|8437.6|8434|8432.7|690
1660564800000|2022-08-15 12:00:00|8437.7|8436.8|8437.3|8436.4|8438|8437.1|8436|8434.9|478
1660565100000|2022-08-15 12:05:00|8437.4|8436.5|8437.6|8436.7|8438.7|8437.8|8436.7|8435.5|444
1660565400000|2022-08-15 12:10:00|8437.7|8436.8|8437.9|8437|8439.2|8438.3|8437.3|8436.4|415
1660565700000|2022-08-15 12:15:00|8437.8|8436.9|8436|8435.1|8439.1|8438.2|8436|8435.1|496
1660566000000|2022-08-15 12:20:00|8436.2|8435.3|8435.9|8434.4|8436.9|8436|8432.9|8432|790
1660566300000|2022-08-15 12:25:00|8435.8|8434.3|8434.8|8432.4|8437.5|8436.4|8432.6|8431.1|805
1660566600000|2022-08-15 12:30:00|8434.5|8433|8436.3|8435.4|8437.6|8436.4|8431.4|8429|1213
1660566900000|2022-08-15 12:35:00|8436.6|8435.1|8436.9|8436|8438.9|8437.7|8435.9|8435|1009
1660567200000|2022-08-15 12:40:00|8436.8|8435.9|8438.2|8437.3|8439.6|8438.4|8436.2|8435.2|766
1660567500000|2022-08-15 12:45:00|8438.3|8437.4|8438.9|8438|8439.6|8438.6|8438|8436.8|561
1660567800000|2022-08-15 12:50:00|8439|8438.1|8439.1|8438.2|8439.4|8438.5|8438|8437|676
1660568100000|2022-08-15 12:55:00|8439.2|8438.3|8438.6|8437.7|8441.5|8440.6|8438.6|8437.6|660
1660568400000|2022-08-15 13:00:00|8438.4|8437.5|8439.4|8438.5|8441.1|8439.9|8437.9|8436.7|684
1660568700000|2022-08-15 13:05:00|8439.5|8438.6|8439.6|8438.7|8439.9|8438.8|8437.1|8435.9|590
1660569000000|2022-08-15 13:10:00|8439.5|8438.6|8438.7|8437.8|8440|8438.7|8435.8|8434.6|578
1660569300000|2022-08-15 13:15:00|8438.6|8437.7|8436.4|8435.5|8439.6|8438.6|8436.1|8434.9|580
1660569600000|2022-08-15 13:20:00|8436.3|8435.4|8438.3|8437.4|8440.6|8439.7|8436.1|8435|780
1660569900000|2022-08-15 13:25:00|8438.2|8437.3|8442.8|8441.9|8444.4|8443.5|8437.2|8436.3|701
1660570200000|2022-08-15 13:30:00|8442.6|8441.7|8444.8|8443.9|8445.2|8444.3|8441.3|8440.1|766
1660570500000|2022-08-15 13:35:00|8444.6|8443.7|8443.2|8442.3|8445.4|8444.2|8441.9|8441|532
1660570800000|2022-08-15 13:40:00|8443.3|8442.4|8441.1|8440.2|8443.4|8442.4|8439.7|8438.8|648
1660571100000|2022-08-15 13:45:00|8441.2|8440.3|8440.6|8439.7|8442.2|8441.3|8440.3|8439.4|553
1660571400000|2022-08-15 13:50:00|8440.7|8439.8|8438.7|8437.8|8442.6|8441.6|8438.5|8437.6|716
1660571700000|2022-08-15 13:55:00|8438.8|8437.9|8437.2|8436.3|8441.1|8440.2|8436.6|8435.5|615
1660572000000|2022-08-15 14:00:00|8437.1|8436.2|8437.3|8435.8|8438|8437.1|8436.5|8435.5|585
1660572300000|2022-08-15 14:05:00|8437.2|8435.7|8438.9|8438|8439.5|8438.6|8436.1|8435.1|639
1660572600000|2022-08-15 14:10:00|8438.8|8437.9|8436.5|8435.6|8439.2|8438.3|8435.8|8434.9|523
1660572900000|2022-08-15 14:15:00|8436.4|8435.5|8437.1|8436.2|8439.3|8438.4|8435.5|8434.6|601
1660573200000|2022-08-15 14:20:00|8437.4|8435.9|8436.2|8435.3|8437.5|8436.6|8434.6|8433.7|605
1660573500000|2022-08-15 14:25:00|8436.3|8435.4|8435.3|8434.4|8436.9|8435.7|8434.3|8433.1|503
1660573800000|2022-08-15 14:30:00|8435.2|8434.3|8434.3|8433.4|8435.8|8434.9|8432.3|8431.4|565
1660574100000|2022-08-15 14:35:00|8434.2|8433.3|8433.6|8432.7|8435.2|8434.2|8431.3|8430.4|575
1660574400000|2022-08-15 14:40:00|8433.7|8432.8|8436.6|8435.7|8437.5|8436.6|8433.3|8432.2|624
1660574700000|2022-08-15 14:45:00|8436.5|8435.6|8441.4|8439.9|8441.7|8440.5|8434.8|8433.9|736
1660575000000|2022-08-15 14:50:00|8441.5|8440|8442.4|8441.5|8443.3|8441.9|8440.1|8439|780
1660575300000|2022-08-15 14:55:00|8442.5|8441.6|8439.8|8438.9|8443.1|8442.2|8439|8437.9|609
1660575600000|2022-08-15 15:00:00|8439.7|8438.8|8437.3|8436.4|8440.7|8439.6|8436.6|8435.7|772
1660575900000|2022-08-15 15:05:00|8437.1|8436.2|8434.3|8433.4|8438|8437|8433.2|8432|624
1660576200000|2022-08-15 15:10:00|8434.4|8433.5|8434.7|8433.8|8435.5|8434.4|8433.9|8432.9|395
1660576500000|2022-08-15 15:15:00|8434.8|8433.9|8433.9|8433|8436.1|8434.9|8433.7|8432.8|451
1660576800000|2022-08-15 15:20:00|8433.8|8432.9|8434.1|8433.2|8435.2|8434.3|8433.4|8432.5|314
1660577100000|2022-08-15 15:25:00|8434|8433.1|8438|8437.1|8438.1|8437.1|8433.9|8433|631
1660577400000|2022-08-15 15:30:00|8437.7|8436.8|8431.7|8430.8|8438|8436.8|8431.3|8430.3|459
1660577700000|2022-08-15 15:35:00|8431.6|8430.7|8430.6|8429.7|8432.3|8431.2|8430.2|8429.2|551
1660578000000|2022-08-15 15:40:00|8430.8|8429.3|8427.8|8426.9|8431.1|8430.2|8427.6|8426.6|460
1660578300000|2022-08-15 15:45:00|8427.9|8427|8428.5|8427.6|8429.9|8428.8|8427.1|8426.2|408
1660578600000|2022-08-15 15:50:00|8428.4|8427.5|8426.8|8425.9|8428.8|8427.9|8426.7|8425.8|380
1660578900000|2022-08-15 15:55:00|8426.7|8425.8|8426.4|8425.5|8429.5|8428.6|8426.1|8425.2|358
1660579200000|2022-08-15 16:00:00|8426.5|8425.6|8426.6|8425.7|8427.6|8426.6|8425.9|8424.7|535
1660579500000|2022-08-15 16:05:00|8426.5|8425.6|8427.1|8426.2|8428.9|8428|8426|8425.1|439
1660579800000|2022-08-15 16:10:00|8427|8426.1|8429.1|8428.2|8429.4|8428.5|8426.9|8425.9|354
1660580100000|2022-08-15 16:15:00|8429.3|8428.4|8429.5|8428.6|8430.2|8429.3|8427.6|8426.7|349
1660580400000|2022-08-15 16:20:00|8429.6|8428.7|8430.3|8429.4|8430.6|8429.4|8429|8428.1|310
1660580700000|2022-08-15 16:25:00|8430.2|8429.3|8428.3|8427.4|8430.6|8429.5|8428.2|8427.3|328
1660581000000|2022-08-15 16:30:00|8428.4|8427.5|8425.9|8425|8428.9|8427.7|8425.7|8424.6|342
1660581300000|2022-08-15 16:35:00|8426|8425.1|8426.1|8425.2|8426.6|8425.7|8425.4|8424.5|195
1660581600000|2022-08-15 16:40:00|8426|8425.1|8424.3|8423.4|8426.5|8425.4|8423.4|8422.5|237
1660581900000|2022-08-15 16:45:00|8424.4|8423.5|8420.5|8419.6|8425.2|8424.3|8420.1|8419.2|317
1660582200000|2022-08-15 16:50:00|8420.6|8419.7|8422.6|8421.1|8422.8|8421.9|8420.4|8419.5|245
1660582500000|2022-08-15 16:55:00|8422.2|8421.3|8420.8|8419.9|8423.8|8422.9|8420.1|8419.2|310
1660582800000|2022-08-15 17:00:00|8420.7|8419.8|8421.3|8420.4|8422.2|8421.3|8420.4|8419.5|308
1660583100000|2022-08-15 17:05:00|8421.2|8420.3|8419.9|8419|8422|8421.1|8419.8|8418.9|354
1660583400000|2022-08-15 17:10:00|8420|8419.1|8421.1|8420.2|8421.1|8420.2|8419.5|8418.6|317
1660583700000|2022-08-15 17:15:00|8421.2|8420.3|8422.5|8421.6|8422.6|8421.7|8419.9|8419|262
1660584000000|2022-08-15 17:20:00|8422.6|8421.7|8421.9|8421|8423.4|8422.5|8421.7|8420.8|349
1660584300000|2022-08-15 17:25:00|8422.1|8421.2|8421.2|8420.3|8423|8421.9|8421.2|8420|425
1660584600000|2022-08-15 17:30:00|8421.7|8420.2|8423.3|8422.4|8423.7|8422.6|8421|8419.9|258
1660584900000|2022-08-15 17:35:00|8423.2|8422.3|8423.3|8422.4|8423.3|8422.4|8421.2|8420.3|266
1660585200000|2022-08-15 17:40:00|8423.4|8422.5|8422.1|8421.2|8423.5|8422.5|8421.3|8420.4|235
1660585500000|2022-08-15 17:45:00|8422|8421.1|8421.4|8420.5|8422.9|8422|8421.3|8420.4|272
1660585800000|2022-08-15 17:50:00|8421.5|8420.6|8423.9|8423|8423.9|8423|8421.4|8420.5|307
1660586100000|2022-08-15 17:55:00|8423.8|8422.9|8423.8|8422.9|8424.6|8423.7|8423.2|8422.3|229
1660586400000|2022-08-15 18:00:00|8423.9|8423|8423.6|8422.7|8425.6|8424.6|8423.5|8422.6|305
1660586700000|2022-08-15 18:05:00|8423.5|8422.6|8424.3|8423.4|8424.7|8423.7|8422|8420.9|483
1660587000000|2022-08-15 18:10:00|8424.4|8423.5|8424.9|8424|8425.5|8424.6|8423.1|8422.2|343
1660587300000|2022-08-15 18:15:00|8425|8424.1|8427.8|8426.9|8427.9|8427|8424.6|8423.4|270
1660587600000|2022-08-15 18:20:00|8427.7|8426.8|8427.5|8426|8427.9|8426.9|8426.7|8425.8|194
1660587900000|2022-08-15 18:25:00|8427.1|8426.2|8427.3|8426.4|8428|8427|8426.5|8425.4|247
1660588200000|2022-08-15 18:30:00|8427.2|8426.3|8427.7|8426.8|8427.9|8427|8426.2|8425.3|233
1660588500000|2022-08-15 18:35:00|8427.8|8426.9|8426.8|8425.9|8427.8|8426.9|8426.3|8425.4|169
1660588800000|2022-08-15 18:40:00|8426.9|8426|8425.5|8424.6|8426.9|8426|8425|8423.8|225
1660589100000|2022-08-15 18:45:00|8425.4|8424.5|8425.8|8424.9|8426.5|8425.6|8425.3|8424.4|224
1660589400000|2022-08-15 18:50:00|8425.9|8425|8425.1|8424.2|8427.1|8426.1|8424.6|8423.7|321
1660589700000|2022-08-15 18:55:00|8425.3|8424.4|8425.7|8424.8|8426.8|8425.6|8424.4|8423.5|306
1660590000000|2022-08-15 19:00:00|8425.6|8424.7|8426.6|8425.7|8426.7|8425.8|8425.3|8424.3|319
1660590300000|2022-08-15 19:05:00|8426.7|8425.8|8426.7|8425.8|8426.9|8426|8425.9|8424.8|253
1660590600000|2022-08-15 19:10:00|8426.6|8425.7|8428.4|8427.5|8428.9|8427.8|8426.3|8425.4|333
1660590900000|2022-08-15 19:15:00|8428.3|8427.4|8427.1|8426.2|8429.1|8427.7|8426.8|8425.7|230
1660591200000|2022-08-15 19:20:00|8427.2|8426.3|8427.2|8426.3|8428.3|8427.3|8426.7|8425.5|224
1660591500000|2022-08-15 19:25:00|8427.1|8426.2|8428.4|8426.9|8428.5|8427.3|8426.6|8425.4|187
1660591800000|2022-08-15 19:30:00|8428.1|8427.2|8429.5|8428|8429.8|8428.7|8427.8|8426.6|215
1660592100000|2022-08-15 19:35:00|8429.1|8428.2|8428.6|8427.7|8429.4|8428.2|8428.4|8427.4|161
1660592400000|2022-08-15 19:40:00|8428.7|8427.8|8429|8427.5|8429.1|8427.9|8427.8|8426.6|197
1660592700000|2022-08-15 19:45:00|8429.1|8427.6|8429.6|8428.7|8430.3|8429.3|8428.5|8427.4|202
1660593000000|2022-08-15 19:50:00|8429.8|8428.9|8428.4|8427.5|8429.9|8429|8427.3|8426.2|278
1660593300000|2022-08-15 19:55:00|8428.3|8427.4|8429.1|8428.2|8429.7|8428.7|8427.1|8426.2|291
1660593600000|2022-08-15 20:00:00|8429|8428.1|8430.3|8429.4|8430.7|8429.6|8428.6|8427.5|269
1660593900000|2022-08-15 20:05:00|8430.2|8429.3|8429.8|8428.3|8430.5|8429.4|8428.9|8427.9|245
1660594200000|2022-08-15 20:10:00|8429.7|8428.2|8430.1|8428.6|8430.2|8428.9|8428.2|8426.9|255
1660594500000|2022-08-15 20:15:00|8430|8429.1|8430.3|8429.4|8430.9|8429.6|8429.2|8427.8|206
1660594800000|2022-08-15 20:20:00|8430.4|8429.5|8431.4|8430.5|8432.4|8431.3|8430.4|8429.4|227
1660595100000|2022-08-15 20:25:00|8431.3|8430.4|8430.8|8429.3|8431.7|8430.5|8430.4|8429|182
1660595400000|2022-08-15 20:30:00|8430.4|8429.5|8430|8428.5|8431.3|8429.9|8428.6|8427.3|244
1660595700000|2022-08-15 20:35:00|8429.7|8428.8|8429.4|8427.9|8430.5|8429|8429.1|8427.7|127
1660596000000|2022-08-15 20:40:00|8429.1|8428.2|8429.5|8428|8429.8|8428.4|8428.5|8427|131
1660596300000|2022-08-15 20:45:00|8429.4|8427.9|8428.7|8427.2|8429.6|8428.1|8428.2|8426.8|183
1660596600000|2022-08-15 20:50:00|8428.8|8427.3|8428.2|8426.7|8429.5|8428|8428.1|8425.2|450
1660596900000|2022-08-15 20:55:00|8428.8|8426.3|8433.5|8423.9|8433.5|8427.6|8426.9|8423.8|665
1660597200000|2022-08-15 21:00:00|8434.1|8423.1|8433.9|8422.9|8435.6|8424.6|8432.4|8421.7|135
1660597500000|2022-08-15 21:05:00|8435.5|8424.5|8434.4|8423.4|8435.5|8424.5|8429.8|8421.4|304
1660597800000|2022-08-15 21:10:00|8433.9|8424.4|8434.7|8424.1|8436.6|8426.2|8432|8423|1359
1660598100000|2022-08-15 21:15:00|8434.5|8424.3|8432.4|8426.4|8435.3|8426.8|8431.5|8423.5|1510
1660598400000|2022-08-15 21:20:00|8432.2|8426.5|8434.3|8425.5|8435.6|8426.8|8430.3|8423.8|1687
1660598700000|2022-08-15 21:25:00|8434.1|8425.6|8432.2|8424|8436.1|8426.5|8430.5|8423.4|1414
1660599000000|2022-08-15 21:30:00|8430.7|8424.9|8433.1|8422.1|8436.6|8427.6|8430.2|8420|922
1660599300000|2022-08-15 21:35:00|8433.4|8422.4|8433.4|8422.4|8434.9|8426.2|8430.3|8420|387
1660599600000|2022-08-15 21:40:00|8433.5|8422.5|8433.5|8422.5|8434.2|8426.1|8430.6|8421|247
1660599900000|2022-08-15 21:45:00|8433.4|8422.4|8434.7|8425.3|8437.6|8426.6|8430.8|8420|322
1660600200000|2022-08-15 21:50:00|8434.8|8425.2|8432.6|8425.9|8434.9|8427|8430.9|8421.6|394
1660600500000|2022-08-15 21:55:00|8432.9|8425.8|8431.6|8424.3|8433.9|8426.6|8431.2|8423.2|1249
1660600800000|2022-08-15 22:00:00|8430.9|8423|8431.2|8426|8435.3|8427.7|8429|8420.7|538
1660601100000|2022-08-15 22:05:00|8431.4|8426.2|8430.2|8426.1|8431.8|8427.7|8428.3|8425.1|446
1660601400000|2022-08-15 22:10:00|8430|8426.2|8431|8427.3|8434|8430.3|8429.4|8424.9|725
1660601700000|2022-08-15 22:15:00|8431.8|8427.2|8431.1|8429.6|8433.2|8431|8430.1|8427.2|814
1660602000000|2022-08-15 22:20:00|8431.2|8429.7|8431.2|8429.7|8433.5|8430.9|8430.2|8428.3|542
1660602300000|2022-08-15 22:25:00|8430.9|8429.4|8424.5|8423|8430.9|8429.4|8424.4|8422.3|420
1660602600000|2022-08-15 22:30:00|8424.6|8423.1|8429.8|8428.3|8431.1|8429.4|8424.2|8422.7|367
1660602900000|2022-08-15 22:35:00|8429.7|8428.2|8430.7|8429.2|8432.5|8431.2|8429.7|8428.2|438
1660603200000|2022-08-15 22:40:00|8430.8|8429.3|8431|8429.5|8432.5|8430.6|8430.4|8428.2|308
1660603500000|2022-08-15 22:45:00|8430.8|8429.3|8432.2|8430.7|8432.5|8430.8|8430.8|8428.6|207
1660603800000|2022-08-15 22:50:00|8432.1|8430.6|8431.7|8430.2|8432.9|8431.5|8430.4|8428.6|310
1660604100000|2022-08-15 22:55:00|8431.6|8430.1|8431.7|8430.2|8432.6|8430.7|8430.2|8428.7|336
1660604400000|2022-08-15 23:00:00|8431.6|8430.1|8429.9|8428.4|8432|8430.5|8429.8|8428.3|335
1660604700000|2022-08-15 23:05:00|8429.8|8428.3|8429.7|8428.2|8431.3|8429.4|8429.5|8428|346
1660605000000|2022-08-15 23:10:00|8429.6|8428.1|8428.7|8427.2|8430.5|8428.4|8428.3|8426.8|252
1660605300000|2022-08-15 23:15:00|8428.5|8427|8428.4|8426.9|8429.5|8428|8428.2|8426.7|227
1660605600000|2022-08-15 23:20:00|8428.3|8426.8|8429.6|8428.1|8429.7|8428.2|8428.2|8426.7|214
1660605900000|2022-08-15 23:25:00|8429.5|8428|8429.4|8427.9|8430.1|8428.6|8428.7|8427.2|215
1660606200000|2022-08-15 23:30:00|8429.5|8428|8429.1|8427.6|8430|8428.5|8428.9|8427.4|173
1660606500000|2022-08-15 23:35:00|8429|8427.5|8429.5|8428|8430.2|8428.7|8428.9|8427.4|227
1660606800000|2022-08-15 23:40:00|8429.6|8428.1|8429.2|8427.7|8430.1|8428.6|8429.1|8427.6|193
1660607100000|2022-08-15 23:45:00|8429.1|8427.6|8429.8|8428.3|8430.4|8428.9|8428.8|8427.3|219
1660607400000|2022-08-15 23:50:00|8429.9|8428.4|8429.4|8427.9|8429.9|8428.6|8429.2|8427.7|210
1660607700000|2022-08-15 23:55:00|8429.3|8427.8|8429.1|8427.6|8429.8|8428.3|8428.9|8427.4|195
1660608000000|2022-08-16 00:00:00|8429.3|8427.8|8431.3|8429.8|8431.3|8430.1|8428.7|8427.2|410
1660608300000|2022-08-16 00:05:00|8431.4|8429.9|8432|8430.5|8432.1|8430.6|8430.1|8428.6|245
1660608600000|2022-08-16 00:10:00|8431.9|8430.4|8431.9|8430.4|8432.4|8431|8431.5|8430|248
1660608900000|2022-08-16 00:15:00|8432|8430.5|8433.1|8431.6|8433.4|8432.3|8431.9|8430.4|304
1660609200000|2022-08-16 00:20:00|8433|8431.5|8435.6|8434.1|8435.6|8434.1|8432.6|8431.4|332
1660609500000|2022-08-16 00:25:00|8435.4|8433.9|8435.6|8434.1|8435.7|8434.4|8434.2|8432.8|322
1660609800000|2022-08-16 00:30:00|8435.5|8434|8432.6|8431.1|8435.6|8434.4|8432|8430.7|268
1660610100000|2022-08-16 00:35:00|8432.5|8431|8430.8|8429.3|8433.1|8431.9|8430.3|8429.1|334
1660610400000|2022-08-16 00:40:00|8430.7|8429.2|8429.4|8427.9|8430.7|8429.6|8428.4|8427.5|253
1660610700000|2022-08-16 00:45:00|8429.3|8427.8|8431.1|8429.6|8431.5|8430.1|8429|8427.8|343
1660611000000|2022-08-16 00:50:00|8430.8|8429.9|8433.5|8432|8433.5|8432|8430.4|8429.2|384
1660611300000|2022-08-16 00:55:00|8433.4|8431.9|8434|8432.5|8434.5|8433.2|8432.8|8431.6|342
1660611600000|2022-08-16 01:00:00|8433.7|8432.8|8434.1|8432.6|8434.5|8433.3|8432.6|8431.4|347
1660611900000|2022-08-16 01:05:00|8434.2|8432.7|8435.1|8433.6|8435.2|8433.9|8433.2|8432.2|296
1660612200000|2022-08-16 01:10:00|8435.2|8433.7|8435|8433.5|8435.2|8433.8|8432.8|8431.7|266
1660612500000|2022-08-16 01:15:00|8434.9|8433.4|8434.5|8433|8435.1|8433.7|8433.2|8431.8|330
1660612800000|2022-08-16 01:20:00|8434.4|8432.9|8433.5|8432|8434.9|8433.6|8432.5|8431.2|295
1660613100000|2022-08-16 01:25:00|8433.4|8431.9|8433.5|8432|8433.8|8432.4|8432.7|8431.6|278
1660613400000|2022-08-16 01:30:00|8433.4|8431.9|8433.7|8432.2|8434.7|8433.3|8433|8431.7|537
1660613700000|2022-08-16 01:35:00|8433.8|8432.3|8431.9|8431|8435|8433.8|8431.9|8430.7|463
1660614000000|2022-08-16 01:40:00|8432.2|8430.7|8432.3|8430.8|8432.6|8431.4|8431.4|8430.2|351
1660614300000|2022-08-16 01:45:00|8432.2|8430.7|8431.9|8430.4|8432.9|8431.8|8431.5|8430.3|331
1660614600000|2022-08-16 01:50:00|8432|8430.5|8431.6|8430.7|8432|8430.9|8430.3|8429|243
1660614900000|2022-08-16 01:55:00|8431.8|8430.3|8432.6|8431.1|8432.8|8431.6|8431.4|8430.1|288
1660615200000|2022-08-16 02:00:00|8432.5|8431|8433.4|8431.9|8433.5|8432.3|8430.9|8429.8|361
1660615500000|2022-08-16 02:05:00|8433.5|8432|8433.8|8432.3|8434.3|8433.2|8432.5|8431.4|350
1660615800000|2022-08-16 02:10:00|8433.9|8432.4|8433.4|8431.9|8434.5|8433.1|8432.5|8431.3|374
1660616100000|2022-08-16 02:15:00|8433.2|8432.3|8432.6|8431.1|8433.7|8432.3|8432.1|8430.9|227
1660616400000|2022-08-16 02:20:00|8432.5|8431|8433.9|8432.4|8434.2|8433|8431.9|8430.7|219
1660616700000|2022-08-16 02:25:00|8433.8|8432.3|8433.4|8431.9|8433.9|8432.8|8432.5|8431.3|191
1660617000000|2022-08-16 02:30:00|8433.5|8432|8433.5|8432|8434|8432.8|8432.8|8431.6|219
1660617300000|2022-08-16 02:35:00|8433.6|8432.1|8434|8432.5|8434.2|8433|8433.1|8431.6|184
1660617600000|2022-08-16 02:40:00|8434.1|8432.6|8434|8432.5|8434.7|8433.4|8433.8|8432.4|180
1660617900000|2022-08-16 02:45:00|8433.9|8432.4|8434.6|8433.1|8434.7|8433.5|8433.1|8431.9|155
1660618200000|2022-08-16 02:50:00|8434.5|8433|8433.6|8432.7|8434.5|8433.3|8433.2|8432|198
1660618500000|2022-08-16 02:55:00|8433.5|8432.6|8434.5|8433.6|8435.5|8434.1|8433.5|8432.3|253
1660618800000|2022-08-16 03:00:00|8434.6|8433.7|8432.8|8431.3|8435.1|8433.8|8432.4|8431.2|234
1660619100000|2022-08-16 03:05:00|8432.7|8431.2|8431.9|8430.4|8432.9|8431.7|8431.4|8430.2|247
1660619400000|2022-08-16 03:10:00|8432|8430.5|8430.8|8429.9|8432.3|8431.1|8430.7|8429.4|240
1660619700000|2022-08-16 03:15:00|8430.7|8429.8|8431.7|8430.8|8432|8430.8|8430.4|8429.3|322
1660620000000|2022-08-16 03:20:00|8432|8430.5|8434.5|8433|8434.5|8433.3|8431.9|8430.5|260
1660620300000|2022-08-16 03:25:00|8434.4|8432.9|8434|8433.1|8434.6|8433.4|8433.6|8432.3|184
1660620600000|2022-08-16 03:30:00|8433.9|8433|8434.2|8432.7|8435.3|8434.1|8433.8|8432.5|167
1660620900000|2022-08-16 03:35:00|8433.9|8433|8433.9|8433|8434.8|8433.6|8433.9|8432.7|169
1660621200000|2022-08-16 03:40:00|8434|8433.1|8435.1|8434.2|8435.4|8434.2|8433.5|8432.2|240
1660621500000|2022-08-16 03:45:00|8435|8434.1|8434.2|8432.7|8435.4|8434.3|8433.8|8432.6|226
1660621800000|2022-08-16 03:50:00|8434.1|8433.2|8434.7|8433.2|8434.9|8433.7|8434.1|8432.8|166
1660622100000|2022-08-16 03:55:00|8434.8|8433.3|8434.8|8433.9|8435.6|8434.4|8434.6|8433.3|190
1660622400000|2022-08-16 04:00:00|8434.7|8433.8|8434.9|8433.4|8435.1|8434|8433.8|8432.5|264
1660622700000|2022-08-16 04:05:00|8434.8|8433.3|8434.6|8433.7|8434.9|8434|8434|8432.8|185
1660623000000|2022-08-16 04:10:00|8434.5|8433.6|8434.9|8433.4|8435.1|8434|8434.4|8433.1|224
1660623300000|2022-08-16 04:15:00|8435|8433.5|8434.5|8433|8435.2|8433.9|8434.1|8432.7|249
1660623600000|2022-08-16 04:20:00|8434.4|8432.9|8435.2|8433.7|8435.5|8434.4|8433.9|8432.7|183
1660623900000|2022-08-16 04:25:00|8435.1|8433.6|8434.9|8433.4|8435.4|8434.2|8434.6|8433.3|116
1660624200000|2022-08-16 04:30:00|8434.8|8433.3|8433.2|8431.7|8434.9|8433.6|8432.7|8431.6|176
1660624500000|2022-08-16 04:35:00|8433.1|8431.6|8432.3|8430.8|8433.2|8432|8431.8|8430.7|163
1660624800000|2022-08-16 04:40:00|8432.2|8430.7|8432.6|8431.1|8433.3|8432|8431.8|8430.6|131
1660625100000|2022-08-16 04:45:00|8432.7|8431.2|8432.8|8431.3|8433.5|8432.2|8432.2|8431|151
1660625400000|2022-08-16 04:50:00|8432.9|8431.4|8432.3|8431.4|8432.9|8431.8|8432.1|8431|149
1660625700000|2022-08-16 04:55:00|8432.4|8431.5|8430.3|8428.8|8432.4|8431.5|8430|8428.8|222
1660626000000|2022-08-16 05:00:00|8430.2|8428.7|8432.1|8431.2|8432.2|8431.2|8429.7|8428.6|201
1660626300000|2022-08-16 05:05:00|8432|8431.1|8432.2|8430.7|8432.3|8431.2|8431.3|8430.1|214
1660626600000|2022-08-16 05:10:00|8432.3|8430.8|8432.2|8430.7|8432.6|8431.4|8431.6|8430.4|230
1660626900000|2022-08-16 05:15:00|8432.1|8430.6|8432.5|8431|8432.6|8431.4|8431.5|8430.4|191
1660627200000|2022-08-16 05:20:00|8432.6|8431.1|8433|8431.5|8433.5|8432.3|8432.3|8431.1|220
1660627500000|2022-08-16 05:25:00|8432.9|8431.4|8431.9|8431|8433.6|8432.4|8431.8|8430.6|191
1660627800000|2022-08-16 05:30:00|8432.2|8430.7|8432.6|8431.1|8432.8|8431.8|8431.9|8430.7|212
1660628100000|2022-08-16 05:35:00|8432.5|8431|8431.6|8430.1|8432.6|8431.4|8431.2|8430|260
1660628400000|2022-08-16 05:40:00|8431.5|8430|8431.5|8430|8432.1|8430.9|8430.9|8429.8|228
1660628700000|2022-08-16 05:45:00|8431.6|8430.1|8433.2|8431.7|8434.4|8432.9|8431.5|8430|289
1660629000000|2022-08-16 05:50:00|8433.1|8431.6|8432|8430.5|8433.5|8432.2|8431.5|8430.3|277
1660629300000|2022-08-16 05:55:00|8431.9|8430.4|8438.9|8427.9|8439.1|8431.7|8431.2|8427|459
1660629600000|2022-08-16 06:00:00|8437.8|8429.6|8433.9|8432.4|8437.9|8434.8|8431.9|8429.6|680
1660629900000|2022-08-16 06:05:00|8433.7|8432.2|8436.1|8434.6|8437.6|8436.2|8433.5|8432|431
1660630200000|2022-08-16 06:10:00|8436.2|8434.7|8439|8437.5|8439.8|8438.7|8433.9|8432.7|526
1660630500000|2022-08-16 06:15:00|8439.1|8437.6|8436.6|8435.1|8440.3|8439|8436.2|8434.9|363
1660630800000|2022-08-16 06:20:00|8436.7|8435.2|8437.6|8436.7|8438.8|8437.6|8436|8434.6|448
1660631100000|2022-08-16 06:25:00|8437.7|8436.8|8436.3|8435.4|8438.4|8437.1|8435.2|8434.1|471
1660631400000|2022-08-16 06:30:00|8436|8435.1|8436|8435.1|8439|8437.8|8434.2|8433.1|664
1660631700000|2022-08-16 06:35:00|8435.9|8435|8433.8|8432.3|8436.4|8435.5|8432.8|8431.6|636
1660632000000|2022-08-16 06:40:00|8433.7|8432.2|8433.1|8432.2|8436.6|8435.5|8432.8|8431.8|549
1660632300000|2022-08-16 06:45:00|8433|8432.1|8430.6|8429.1|8433.6|8432.4|8429.9|8428.7|615
1660632600000|2022-08-16 06:50:00|8430.7|8429.2|8431.7|8430.2|8432.6|8431.5|8429.3|8428.2|658
1660632900000|2022-08-16 06:55:00|8431.5|8430|8436.4|8434.9|8436.6|8435.1|8428.8|8427.6|761
1660633200000|2022-08-16 07:00:00|8435.8|8434.8|8435.3|8433.8|8438.5|8437.3|8432.2|8430.8|1054
1660633500000|2022-08-16 07:05:00|8435.4|8433.9|8438.4|8436.9|8438.7|8437.2|8433.5|8432.4|1004
1660633800000|2022-08-16 07:10:00|8438|8437.1|8437.5|8436.6|8439.7|8438.4|8435.7|8434.7|839
1660634100000|2022-08-16 07:15:00|8437.6|8436.7|8435.9|8435|8438.2|8437.3|8435.3|8434.4|641
1660634400000|2022-08-16 07:20:00|8435.8|8434.9|8437.2|8435.7|8440.5|8439.6|8435.8|8434.7|664
1660634700000|2022-08-16 07:25:00|8437.1|8435.6|8435.9|8434.4|8437.3|8436.2|8433.7|8432.6|671
1660635000000|2022-08-16 07:30:00|8436|8434.5|8432.3|8431.4|8436.2|8435.3|8431.4|8430.1|783
1660635300000|2022-08-16 07:35:00|8432.2|8431.3|8432.1|8430.6|8433.9|8433|8431.3|8430|671
1660635600000|2022-08-16 07:40:00|8432|8430.5|8432.8|8431.9|8434.3|8433.4|8431.8|8430.5|676
1660635900000|2022-08-16 07:45:00|8432.7|8431.8|8434.4|8433.5|8435.1|8434.2|8429.4|8428.2|706
1660636200000|2022-08-16 07:50:00|8434.3|8433.4|8430.9|8430|8434.7|8433.5|8430.1|8429|654
1660636500000|2022-08-16 07:55:00|8431|8430.1|8428.5|8427|8432.8|8431.7|8427.3|8426.4|714
1660636800000|2022-08-16 08:00:00|8428|8427.1|8430.7|8429.2|8430.7|8429.5|8426.8|8425.9|594
1660637100000|2022-08-16 08:05:00|8430.4|8429.5|8426.8|8425.3|8430.9|8429.6|8426.3|8425.1|688
1660637400000|2022-08-16 08:10:00|8426.6|8425.7|8425.4|8424.5|8427.9|8426.8|8424.7|8423.8|657
1660637700000|2022-08-16 08:15:00|8425.5|8424|8425.5|8424.6|8426.5|8425.6|8424.1|8422.9|550
1660638000000|2022-08-16 08:20:00|8425.2|8424.3|8425.8|8424.9|8426.8|8425.5|8423.8|8422.7|569
1660638300000|2022-08-16 08:25:00|8425.9|8425|8426.4|8425.5|8428.3|8427.2|8425.5|8424.6|681
1660638600000|2022-08-16 08:30:00|8426.8|8425.3|8424.7|8423.8|8427.3|8426.3|8423.9|8422.7|707
1660638900000|2022-08-16 08:35:00|8424.6|8423.7|8428.1|8427.2|8428.8|8427.6|8424.6|8423.7|613
1660639200000|2022-08-16 08:40:00|8428.2|8427.3|8423.3|8421.8|8428.6|8427.3|8422.8|8421.7|568
1660639500000|2022-08-16 08:45:00|8423|8422.1|8424.2|8422.7|8424.8|8423.6|8422.3|8421.1|477
1660639800000|2022-08-16 08:50:00|8424.3|8422.8|8423.5|8422.6|8425.5|8424.4|8422.9|8421.7|508
1660640100000|2022-08-16 08:55:00|8423.6|8422.7|8423.8|8422.3|8426.9|8426|8423|8421.6|686
1660640400000|2022-08-16 09:00:00|8424.2|8421.8|8418.1|8417.2|8425|8422.4|8416.8|8415.6|875
1660640700000|2022-08-16 09:05:00|8418|8417.1|8413.9|8413|8419.3|8418.4|8413.6|8412.2|958
1660641000000|2022-08-16 09:10:00|8414|8413.1|8416.6|8415.7|8418.6|8417.2|8413.2|8412|876
1660641300000|2022-08-16 09:15:00|8416.9|8415.4|8418.2|8417.3|8418.7|8417.8|8414.7|8413.8|751
1660641600000|2022-08-16 09:20:00|8418.3|8417.4|8419.8|8418.9|8420.4|8419.4|8417.6|8416.4|771
1660641900000|2022-08-16 09:25:00|8419.9|8419|8422.1|8421.2|8422.7|8421.3|8416.7|8415.6|724
1660642200000|2022-08-16 09:30:00|8421.9|8421|8421.7|8420.2|8424.8|8423.8|8420.1|8418.8|772
1660642500000|2022-08-16 09:35:00|8421.4|8420.5|8424.5|8423.6|8424.8|8423.9|8421.3|8420.3|689
1660642800000|2022-08-16 09:40:00|8424.7|8423.2|8425.2|8424.3|8425.9|8425|8422.7|8421.5|584
1660643100000|2022-08-16 09:45:00|8425.1|8424.2|8429.1|8428.2|8429.7|8428.6|8424.9|8424|719
1660643400000|2022-08-16 09:50:00|8429|8428.1|8429.8|8428.9|8431.4|8430.2|8428.4|8427.4|628
1660643700000|2022-08-16 09:55:00|8429.9|8429|8429.9|8428.4|8431.8|8430.9|8428.2|8427.2|497
1660644000000|2022-08-16 10:00:00|8429.6|8428.7|8430.8|8429.9|8431|8430|8428.8|8427.6|584
1660644300000|2022-08-16 10:05:00|8430.7|8429.8|8436.3|8435.4|8437.6|8436.5|8430.5|8429.4|689
1660644600000|2022-08-16 10:10:00|8436.4|8435.5|8436.8|8435.9|8437.6|8436.4|8434.3|8433.1|596
1660644900000|2022-08-16 10:15:00|8436.9|8436|8434.4|8433.5|8437.4|8436.3|8434|8432.9|547
1660645200000|2022-08-16 10:20:00|8434.5|8433.6|8431.9|8431|8434.7|8433.6|8431.1|8429.9|503
1660645500000|2022-08-16 10:25:00|8432.1|8431.2|8430.5|8429|8432.1|8431.2|8428.7|8427.5|538
1660645800000|2022-08-16 10:30:00|8430.4|8428.9|8428.3|8426.8|8430.6|8429.4|8425.3|8423.9|615
1660646100000|2022-08-16 10:35:00|8428.2|8426.7|8425|8424.1|8429.7|8428.8|8424.8|8423.9|575
1660646400000|2022-08-16 10:40:00|8424.9|8424|8424.1|8423.2|8425.6|8424.5|8422.8|8421.6|579
1660646700000|2022-08-16 10:45:00|8424.4|8422.9|8425.3|8424.4|8427.6|8426.3|8423.5|8422.5|514
1660647000000|2022-08-16 10:50:00|8425.2|8424.3|8426.7|8425.8|8429.8|8428.7|8425.2|8424|509
1660647300000|2022-08-16 10:55:00|8426.4|8425.5|8428.9|8428|8428.9|8428|8424.7|8423.8|587
1660647600000|2022-08-16 11:00:00|8429|8428.1|8427.1|8426.2|8429.7|8428.5|8426.3|8425.3|644
1660647900000|2022-08-16 11:05:00|8427.4|8426.5|8427.7|8426.8|8428.4|8427.3|8426.5|8425.6|441
1660648200000|2022-08-16 11:10:00|8427.8|8426.9|8425.9|8425|8428.3|8427.2|8425.7|8424.8|431
1660648500000|2022-08-16 11:15:00|8425.8|8424.9|8424.2|8423.3|8426.4|8425.5|8423.4|8422.3|430
1660648800000|2022-08-16 11:20:00|8424.1|8423.2|8424.2|8423.3|8425|8423.8|8422.5|8421.4|440
1660649100000|2022-08-16 11:25:00|8424.5|8423|8423.3|8422.4|8425.3|8424|8421.7|8420.6|440
1660649400000|2022-08-16 11:30:00|8423.4|8422.5|8423.9|8423|8424.6|8423.4|8421|8419.8|611
1660649700000|2022-08-16 11:35:00|8423.8|8422.9|8425.8|8424.9|8426.2|8425|8423.2|8422.2|549
1660650000000|2022-08-16 11:40:00|8425.9|8425|8429.4|8428.5|8429.8|8428.9|8425.5|8424.6|471
1660650300000|2022-08-16 11:45:00|8429.3|8428.4|8427.1|8426.2|8431.6|8430.7|8426.4|8425.3|598
1660650600000|2022-08-16 11:50:00|8427.2|8426.3|8425.6|8424.7|8427.5|8426.3|8424.7|8423.4|530
1660650900000|2022-08-16 11:55:00|8425.5|8424.6|8425.3|8424.4|8426.4|8425.5|8424.5|8423.6|477
1660651200000|2022-08-16 12:00:00|8425.2|8424.3|8426.2|8425.3|8427.3|8426|8423.5|8422.6|572
1660651500000|2022-08-16 12:05:00|8426.3|8425.4|8425.9|8425|8426.5|8425.6|8424.2|8423|364
1660651800000|2022-08-16 12:10:00|8425.8|8424.9|8422|8421.1|8426.2|8425|8421.8|8420.7|419
1660652100000|2022-08-16 12:15:00|8421.9|8421|8416.5|8415.6|8422.6|8421.5|8416.4|8415.5|579
1660652400000|2022-08-16 12:20:00|8416.3|8415.4|8418.5|8417.6|8418.8|8417.7|8416|8415.1|566
1660652700000|2022-08-16 12:25:00|8418.6|8417.7|8421.6|8419|8422|8420.9|8418.6|8417.4|564
1660653000000|2022-08-16 12:30:00|8421.1|8419.6|8422.7|8421.8|8423.5|8422.6|8418.5|8417.1|974
1660653300000|2022-08-16 12:35:00|8422.8|8421.9|8424.6|8423.7|8425.7|8424.8|8422.2|8421.3|672
1660653600000|2022-08-16 12:40:00|8424.5|8423.6|8427.1|8426.2|8428.2|8427.3|8424.2|8423.3|677
1660653900000|2022-08-16 12:45:00|8427|8426.1|8424.1|8423.2|8427.1|8426.2|8423.9|8423|606
1660654200000|2022-08-16 12:50:00|8424.2|8423.3|8420.3|8419.4|8425.3|8424.4|8420.2|8419.3|608
1660654500000|2022-08-16 12:55:00|8420.1|8419.2|8414.8|8413.9|8420.8|8419.7|8413.8|8412.9|934
1660654800000|2022-08-16 13:00:00|8415.1|8413.6|8419.8|8418.3|8420.6|8419.7|8414.9|8413.6|834
1660655100000|2022-08-16 13:05:00|8419.4|8418.5|8417.7|8416.8|8421.9|8421|8416.8|8415.6|680
1660655400000|2022-08-16 13:10:00|8417.9|8417|8420|8418.5|8420.9|8420|8417.9|8417|658
1660655700000|2022-08-16 13:15:00|8420.1|8418.6|8422.8|8421.9|8422.8|8421.9|8419.2|8417.8|971
1660656000000|2022-08-16 13:20:00|8422.7|8421.8|8422.2|8421.3|8423.7|8422.8|8421|8420.1|662
1660656300000|2022-08-16 13:25:00|8422.3|8421.4|8424.4|8423.5|8427|8425.9|8421.7|8420.5|720
1660656600000|2022-08-16 13:30:00|8424.3|8423.4|8426.2|8425.3|8429.4|8428.5|8424.3|8423.2|725
1660656900000|2022-08-16 13:35:00|8426.3|8425.4|8426.3|8425.4|8426.5|8425.6|8422.6|8421.7|665
1660657200000|2022-08-16 13:40:00|8426.2|8425.3|8423.8|8422.3|8426.7|8425.8|8422.5|8421.6|724
1660657500000|2022-08-16 13:45:00|8423.5|8422.6|8417.6|8416.7|8423.8|8422.9|8417.4|8416.5|703
1660657800000|2022-08-16 13:50:00|8417.7|8416.8|8414.9|8414|8420|8419.1|8413.8|8412.9|638
1660658100000|2022-08-16 13:55:00|8415|8414.1|8415.7|8414.8|8416.5|8415.6|8412.9|8412|657
1660658400000|2022-08-16 14:00:00|8415.8|8414.9|8416.2|8415.3|8417.3|8416.4|8412.9|8412|808
1660658700000|2022-08-16 14:05:00|8416.4|8415.5|8413.3|8412.4|8416.7|8415.8|8412.6|8411.7|704
1660659000000|2022-08-16 14:10:00|8413.4|8412.5|8412.8|8411.9|8414.1|8413.2|8411.6|8410.4|598
1660659300000|2022-08-16 14:15:00|8413|8412.1|8413.3|8412.4|8416.4|8415.5|8412.7|8411.8|606
1660659600000|2022-08-16 14:20:00|8413.2|8412.3|8413.9|8413|8415|8414.1|8412.6|8411.7|632
1660659900000|2022-08-16 14:25:00|8414.1|8413.2|8415.7|8414.2|8417.2|8416|8412.6|8411.6|784
1660660200000|2022-08-16 14:30:00|8415.5|8414.6|8414.6|8413.7|8416.9|8415.8|8414.2|8413.3|725
1660660500000|2022-08-16 14:35:00|8414.5|8413.6|8412.9|8412|8417.2|8416.3|8412.1|8411.2|710
1660660800000|2022-08-16 14:40:00|8412.8|8411.9|8411.8|8410.9|8414.8|8413.9|8411.1|8409.9|683
1660661100000|2022-08-16 14:45:00|8411.9|8411|8412.4|8411.5|8415.1|8414.2|8411.3|8410.4|679
1660661400000|2022-08-16 14:50:00|8412.7|8411.8|8415.8|8414.9|8417.3|8416.4|8412.7|8411.8|961
1660661700000|2022-08-16 14:55:00|8415.7|8414.8|8416.1|8415.2|8419.2|8418.2|8414.2|8413|927
1660662000000|2022-08-16 15:00:00|8416.2|8415.3|8416|8415.1|8417.5|8416.4|8415.1|8414.2|736
1660662300000|2022-08-16 15:05:00|8415.9|8415|8410.1|8409.2|8416.6|8415.3|8409.9|8409|676
1660662600000|2022-08-16 15:10:00|8410.2|8409.3|8407.1|8406.2|8411.8|8410.9|8406.9|8406|582
1660662900000|2022-08-16 15:15:00|8407|8406.1|8407.7|8406.8|8408.1|8407|8406|8405.1|465
1660663200000|2022-08-16 15:20:00|8407.8|8406.9|8410.9|8409.4|8411.4|8410.5|8407.7|8406.8|422
1660663500000|2022-08-16 15:25:00|8411|8409.5|8411.9|8411|8413.7|8412.8|8409.7|8408.6|644
1660663800000|2022-08-16 15:30:00|8412|8411.1|8416.2|8415.3|8416.9|8416|8411.4|8410.2|625
1660664100000|2022-08-16 15:35:00|8416.1|8415.2|8419|8418.1|8419.9|8418.9|8414.4|8413.5|584
1660664400000|2022-08-16 15:40:00|8418.9|8418|8415.2|8414.3|8419.6|8418.7|8415|8414|414
1660664700000|2022-08-16 15:45:00|8415.4|8414.5|8416|8415.1|8416.7|8415.6|8413.5|8412.6|372
1660665000000|2022-08-16 15:50:00|8416.1|8415.2|8416.9|8416|8417|8416.1|8414.9|8413.8|335
1660665300000|2022-08-16 15:55:00|8416.8|8415.9|8415.9|8414.4|8417.1|8416.1|8414.8|8413.7|371
1660665600000|2022-08-16 16:00:00|8416|8414.5|8417.6|8416.7|8417.9|8417|8415.6|8414.3|386
1660665900000|2022-08-16 16:05:00|8417.4|8416.5|8417.5|8416.6|8418.1|8417|8415.9|8415|335
1660666200000|2022-08-16 16:10:00|8417.2|8416.3|8417|8416.1|8419|8417.8|8415.8|8414.6|408
1660666500000|2022-08-16 16:15:00|8416.9|8416|8417.7|8416.8|8417.7|8416.8|8416|8415.1|348
1660666800000|2022-08-16 16:20:00|8417.6|8416.7|8417.3|8416.4|8418.6|8417.7|8417.3|8416.4|242
1660667100000|2022-08-16 16:25:00|8417.4|8416.5|8415|8414.1|8417.8|8416.8|8414.8|8413.9|233
1660667400000|2022-08-16 16:30:00|8415.1|8414.2|8417.4|8416.5|8417.7|8416.8|8414.8|8413.9|288
1660667700000|2022-08-16 16:35:00|8417.5|8416.6|8416.2|8415.3|8418.3|8417.4|8416.1|8415.2|200
1660668000000|2022-08-16 16:40:00|8416.3|8415.4|8417.4|8416.5|8418.1|8417.2|8416.2|8415.3|235
1660668300000|2022-08-16 16:45:00|8417.5|8416.6|8417.3|8416.4|8417.7|8416.8|8416.4|8415.5|226
1660668600000|2022-08-16 16:50:00|8417.4|8416.5|8416.3|8415.4|8417.4|8416.5|8415.6|8414.7|206
1660668900000|2022-08-16 16:55:00|8416.4|8415.5|8414.8|8413.9|8418|8416.8|8414.8|8413.9|310
1660669200000|2022-08-16 17:00:00|8414.9|8414|8415.5|8414.6|8415.8|8414.9|8413.8|8412.9|237
1660669500000|2022-08-16 17:05:00|8415.6|8414.7|8417.8|8416.9|8418.4|8417.5|8415.5|8414.6|240
1660669800000|2022-08-16 17:10:00|8417.7|8416.8|8417.5|8416.6|8418.8|8417.5|8417.4|8416.5|244
1660670100000|2022-08-16 17:15:00|8417.4|8416.5|8417.3|8416.4|8418.4|8417.5|8417.3|8416.4|217
1660670400000|2022-08-16 17:20:00|8417.4|8416.5|8419.6|8418.7|8420.1|8419.2|8417.1|8416.2|262
1660670700000|2022-08-16 17:25:00|8419.7|8418.8|8419|8418.1|8420.1|8419.2|8418.2|8417.1|299
1660671000000|2022-08-16 17:30:00|8418.9|8418|8419.3|8418.4|8420.3|8419.4|8418.3|8417.4|268
1660671300000|2022-08-16 17:35:00|8419.4|8418.5|8418.9|8418|8420.4|8419.1|8418.6|8417.7|230
1660671600000|2022-08-16 17:40:00|8419|8418.1|8415.9|8415|8419.6|8418.5|8415.3|8414.3|426
1660671900000|2022-08-16 17:45:00|8416|8415.1|8417.1|8416.2|8417.4|8416.5|8415.5|8414.3|288
1660672200000|2022-08-16 17:50:00|8417.2|8416.3|8414.8|8413.9|8417.4|8416.5|8414.3|8413.3|336
1660672500000|2022-08-16 17:55:00|8414.9|8414|8413.3|8412.4|8415.3|8414|8412.3|8411.4|348
1660672800000|2022-08-16 18:00:00|8413.4|8412.5|8413.4|8412.5|8414.5|8413.4|8413.2|8412.3|335
1660673100000|2022-08-16 18:05:00|8413.3|8412.4|8414.4|8413.5|8415.3|8414.1|8412.3|8411.4|243
1660673400000|2022-08-16 18:10:00|8414.3|8413.4|8412.2|8411.3|8415|8413.8|8411.8|8410.6|326
1660673700000|2022-08-16 18:15:00|8412.3|8411.4|8411.5|8410.6|8412.6|8411.5|8410.9|8410|248
1660674000000|2022-08-16 18:20:00|8411.4|8410.5|8411.8|8410.9|8412.4|8411.5|8410.9|8410|254
1660674300000|2022-08-16 18:25:00|8411.7|8410.8|8410.6|8409.7|8412.7|8411.5|8410.5|8409.3|316
1660674600000|2022-08-16 18:30:00|8410.7|8409.8|8412.1|8411.2|8412.2|8411.3|8410.6|8409.7|279
1660674900000|2022-08-16 18:35:00|8412.2|8411.3|8413.1|8412.2|8413.4|8412.4|8411.9|8411|336
1660675200000|2022-08-16 18:40:00|8413.2|8412.3|8411.1|8410.2|8413.4|8412.5|8410.7|8409.5|334
1660675500000|2022-08-16 18:45:00|8411.2|8410.3|8411.4|8410.5|8412.4|8411.3|8410.7|8409.8|418
1660675800000|2022-08-16 18:50:00|8411.5|8410.6|8413|8412.1|8413.8|8412.9|8411.4|8410.5|388
1660676100000|2022-08-16 18:55:00|8413.1|8412.2|8411.5|8410.6|8413.6|8412.7|8411.2|8410.1|439
1660676400000|2022-08-16 19:00:00|8411.6|8410.7|8413.6|8412.1|8413.6|8412.4|8411|8410|485
1660676700000|2022-08-16 19:05:00|8413.5|8412|8412.6|8411.1|8413.5|8412.2|8411.9|8411|313
1660677000000|2022-08-16 19:10:00|8412.5|8411|8412.4|8411.5|8413.4|8412.3|8411.9|8410.8|335
1660677300000|2022-08-16 19:15:00|8412.3|8411.4|8410.1|8409.2|8412.6|8411.4|8410.1|8409.2|308
1660677600000|2022-08-16 19:20:00|8410.2|8409.3|8409.9|8409|8411.2|8410|8409.7|8408.5|291
1660677900000|2022-08-16 19:25:00|8410|8409.1|8410.3|8409.4|8410.9|8409.7|8409.6|8408.5|310
1660678200000|2022-08-16 19:30:00|8410.2|8409.3|8408.7|8407.8|8410.7|8409.8|8408.5|8407.3|290
1660678500000|2022-08-16 19:35:00|8408.6|8407.7|8408.6|8407.7|8409.3|8408.2|8408.2|8407.2|275
1660678800000|2022-08-16 19:40:00|8408.5|8407.6|8407.9|8407|8409.1|8408|8407.1|8406.2|226
1660679100000|2022-08-16 19:45:00|8407.8|8406.9|8408.2|8406.7|8409.1|8407.9|8407.3|8406.3|284
1660679400000|2022-08-16 19:50:00|8407.9|8407|8409.2|8407.7|8409.2|8408.1|8407|8406.1|342
1660679700000|2022-08-16 19:55:00|8409.1|8407.6|8409.7|8408.2|8410|8408.6|8408|8406.9|428
1660680000000|2022-08-16 20:00:00|8409.2|8408.3|8410.4|8408.9|8410.6|8409.7|8409|8408|246
1660680300000|2022-08-16 20:05:00|8410.3|8408.8|8411.7|8410.2|8411.9|8410.6|8409.1|8407.9|205
1660680600000|2022-08-16 20:10:00|8411.8|8410.3|8409.8|8408.3|8412|8410.9|8409.2|8407.9|207
1660680900000|2022-08-16 20:15:00|8409.7|8408.2|8409|8408.1|8410.5|8409.1|8408.9|8407.8|155
1660681200000|2022-08-16 20:20:00|8409.4|8407.9|8408.5|8407.6|8410.5|8409.3|8408.1|8406.8|154
1660681500000|2022-08-16 20:25:00|8408.6|8407.7|8408.7|8407.2|8409.2|8407.9|8408.3|8407.1|122
1660681800000|2022-08-16 20:30:00|8408.5|8407|8407.3|8406.4|8408.5|8407.1|8406.9|8405.6|159
1660682100000|2022-08-16 20:35:00|8407.4|8406.5|8407.3|8405.8|8408.4|8407.2|8406.7|8405.3|208
1660682400000|2022-08-16 20:40:00|8407.4|8405.9|8407.5|8406|8407.7|8406.3|8406.4|8405.4|142
1660682700000|2022-08-16 20:45:00|8407.4|8405.9|8406.7|8405.2|8407.5|8406.2|8405.6|8404.3|225
1660683000000|2022-08-16 20:50:00|8406.8|8405.3|8406.7|8405.2|8408.2|8405.7|8406.2|8403.7|260
1660683300000|2022-08-16 20:55:00|8406.8|8405.3|8409.9|8406.4|8412.4|8407.2|8406.5|8404.4|466
1660683600000|2022-08-16 21:00:00|8413|8403.8|8414.9|8403.9|8415.6|8404.7|8412.3|8403.3|33
1660683900000|2022-08-16 21:05:00|8415|8404|8412.8|8401.8|8415|8404|8410.4|8401.8|73
1660684200000|2022-08-16 21:10:00|8412.7|8401.7|8412.1|8401.2|8415.1|8404.1|8409.3|8400.7|438
1660684500000|2022-08-16 21:15:00|8412|8401.4|8412.2|8403|8416.7|8405.7|8408.7|8400.6|1084
1660684800000|2022-08-16 21:20:00|8412.6|8402.9|8409.8|8404.2|8416|8405|8409.6|8401.5|1146
1660685100000|2022-08-16 21:25:00|8409.9|8404.3|8411.4|8403.3|8412.8|8406.1|8407.6|8401.5|1448
1660685400000|2022-08-16 21:30:00|8410.4|8404.1|8410.6|8403.7|8414.5|8406|8408.6|8399.6|960
1660685700000|2022-08-16 21:35:00|8410.7|8403.8|8417.3|8406.3|8419.3|8408.3|8409|8399|634
1660686000000|2022-08-16 21:40:00|8416.9|8405.9|8409.8|8404.5|8418.6|8407.6|8409.5|8403|617
1660686300000|2022-08-16 21:45:00|8411.4|8405|8412.5|8404.3|8417.9|8406.9|8408.3|8402.6|1233
1660686600000|2022-08-16 21:50:00|8410.6|8405.2|8410.5|8404.7|8416.6|8406.3|8408.6|8403|1448
1660686900000|2022-08-16 21:55:00|8410.4|8404.6|8411.7|8404.3|8416.2|8405.2|8406.6|8401.6|1647
1660687200000|2022-08-16 22:00:00|8412|8403.9|8408.8|8406.3|8416.3|8406.6|8407.3|8402.6|820
1660687500000|2022-08-16 22:05:00|8409.1|8406|8408.2|8406.7|8410.6|8408|8408|8405.5|545
1660687800000|2022-08-16 22:10:00|8408.6|8406.2|8409|8406.6|8409.6|8407.2|8407.7|8405.7|467
1660688100000|2022-08-16 22:15:00|8408.9|8406.7|8409.5|8408|8410|8408.1|8408.1|8406.4|818
1660688400000|2022-08-16 22:20:00|8409.6|8408.1|8409.4|8407.9|8409.9|8408.4|8408.6|8406.7|430
1660688700000|2022-08-16 22:25:00|8409.3|8407.8|8410|8408.5|8410.1|8408.6|8408.9|8407.4|418
1660689000000|2022-08-16 22:30:00|8410.1|8408.6|8410|8408.5|8410.9|8409.1|8409.3|8407.8|400
1660689300000|2022-08-16 22:35:00|8409.9|8408.4|8409.9|8408.4|8410.3|8408.8|8409.1|8407.6|341
1660689600000|2022-08-16 22:40:00|8410|8408.5|8409.2|8407.7|8410.3|8408.6|8409|8407.5|300
1660689900000|2022-08-16 22:45:00|8409.1|8407.6|8408.2|8406.7|8409.3|8407.8|8407.6|8406.4|170
1660690200000|2022-08-16 22:50:00|8408.3|8406.8|8408.1|8406.6|8408.8|8407.2|8407.8|8405.7|204
1660690500000|2022-08-16 22:55:00|8408.2|8406.7|8409|8407.5|8409.5|8408|8407.8|8406.4|312
1660690800000|2022-08-16 23:00:00|8408.9|8407.4|8407.6|8406.1|8410|8408.2|8407.5|8406|264
1660691100000|2022-08-16 23:05:00|8407.7|8406.2|8408|8406.5|8408.7|8407.2|8407.3|8405.8|194
1660691400000|2022-08-16 23:10:00|8407.9|8406.4|8407.6|8406.1|8408|8406.5|8407|8405.5|161
1660691700000|2022-08-16 23:15:00|8407.8|8406.3|8409.1|8407.6|8409.8|8408.7|8407.8|8406.3|194
1660692000000|2022-08-16 23:20:00|8409|8407.5|8409.1|8407.6|8409.6|8408.1|8408.6|8407.4|165
1660692300000|2022-08-16 23:25:00|8409|8407.5|8408.8|8407.3|8409.7|8408.2|8408.1|8406.9|162
1660692600000|2022-08-16 23:30:00|8408.9|8407.4|8407.8|8406.3|8409.3|8407.8|8407.7|8406.2|236
1660692900000|2022-08-16 23:35:00|8407.7|8406.2|8407.6|8406.1|8408.3|8406.8|8407.4|8405.9|173
1660693200000|2022-08-16 23:40:00|8407.5|8406|8408.4|8406.9|8409.2|8407.7|8407.3|8406|181
1660693500000|2022-08-16 23:45:00|8408.5|8407|8407.5|8406|8409.1|8407.6|8407.4|8405.9|275
1660693800000|2022-08-16 23:50:00|8407.4|8405.9|8407.3|8405.8|8408.1|8406.8|8406.9|8405.6|218
1660694100000|2022-08-16 23:55:00|8407.2|8405.7|8409.2|8407.7|8409.7|8408.2|8406.4|8405.1|286
1660694400000|2022-08-17 00:00:00|8409.3|8407.8|8406|8404.5|8409.3|8407.8|8405.6|8404.2|519
1660694700000|2022-08-17 00:05:00|8405.9|8404.4|8404.9|8404|8406.3|8404.8|8404.6|8403.4|370
1660695000000|2022-08-17 00:10:00|8405.1|8404.2|8405.8|8404.3|8406.6|8405.4|8404.9|8404|328
1660695300000|2022-08-17 00:15:00|8405.2|8404.4|8405|8403.5|8405.9|8404.5|8404.6|8403.4|306
1660695600000|2022-08-17 00:20:00|8405.1|8403.6|8405.3|8403.8|8405.9|8404.8|8404.6|8403.5|256
1660695900000|2022-08-17 00:25:00|8405.4|8403.9|8405.2|8404.3|8406.3|8405|8404.9|8403.7|386
1660696200000|2022-08-17 00:30:00|8405.1|8404.2|8404|8402.5|8406|8405|8403.8|8402.4|294
1660696500000|2022-08-17 00:35:00|8403.9|8402.4|8403.6|8402.1|8404.7|8403.2|8403.2|8402|298
1660696800000|2022-08-17 00:40:00|8403.7|8402.2|8405.6|8404.1|8405.8|8404.3|8403|8401.8|298
1660697100000|2022-08-17 00:45:00|8405.8|8404.3|8406|8404.5|8406.9|8405.8|8405.5|8404|251
1660697400000|2022-08-17 00:50:00|8405.8|8404.3|8399.8|8398.3|8405.9|8404.5|8399.3|8397.8|389
1660697700000|2022-08-17 00:55:00|8399.7|8398.2|8400.8|8399.3|8401.6|8400.2|8399|8397.5|313
1660698000000|2022-08-17 01:00:00|8400.7|8399.2|8400.9|8399.4|8401.7|8400.2|8400.3|8398.8|358
1660698300000|2022-08-17 01:05:00|8400.8|8399.3|8401.9|8400.4|8401.9|8400.6|8400.4|8399.2|230
1660698600000|2022-08-17 01:10:00|8401.8|8400.3|8402|8400.5|8402.2|8400.7|8400.5|8399.5|278
1660698900000|2022-08-17 01:15:00|8402.1|8401.2|8400.3|8399.4|8402.2|8401.2|8400.2|8399.3|348
1660699200000|2022-08-17 01:20:00|8400.2|8399.3|8401.9|8400.4|8402|8400.9|8399.9|8398.6|199
1660699500000|2022-08-17 01:25:00|8402|8400.5|8402.8|8401.9|8402.9|8401.9|8401.3|8400.1|298
1660699800000|2022-08-17 01:30:00|8403.1|8401.6|8402.7|8401.2|8403.7|8402.7|8400.5|8399|917
1660700100000|2022-08-17 01:35:00|8402.6|8401.1|8401.9|8400.4|8403.3|8401.8|8401.6|8400.1|743
1660700400000|2022-08-17 01:40:00|8402|8400.5|8400.9|8399.4|8402.4|8400.9|8400.6|8399.1|546
1660700700000|2022-08-17 01:45:00|8400.6|8399.1|8401.9|8400.4|8402|8400.8|8400.6|8399.1|638
1660701000000|2022-08-17 01:50:00|8401.8|8400.3|8401.3|8399.8|8402.1|8400.9|8401|8399.7|299
1660701300000|2022-08-17 01:55:00|8401.2|8399.7|8400.9|8399.4|8402.3|8400.8|8400.6|8398.9|476
1660701600000|2022-08-17 02:00:00|8401|8399.5|8402.8|8401.3|8403.3|8401.8|8399.9|8398.4|1096
1660701900000|2022-08-17 02:05:00|8402.9|8401.4|8403.2|8401.7|8403.5|8402.2|8401.6|8400.1|694
1660702200000|2022-08-17 02:10:00|8403.1|8401.6|8403|8401.5|8403.3|8402.1|8402.1|8400.9|329
1660702500000|2022-08-17 02:15:00|8403.1|8401.6|8402.6|8401.7|8403.5|8402.4|8402.5|8401.3|253
1660702800000|2022-08-17 02:20:00|8402.7|8401.8|8403.7|8402.8|8403.9|8402.8|8402.4|8401.3|274
1660703100000|2022-08-17 02:25:00|8403.6|8402.7|8402.9|8402|8404.4|8403|8402.9|8401.5|213
1660703400000|2022-08-17 02:30:00|8403|8402.1|8401.8|8400.9|8403.5|8402.3|8401.7|8400.5|215
1660703700000|2022-08-17 02:35:00|8401.9|8401|8401.5|8400|8402.9|8401.6|8400.8|8399.6|270
1660704000000|2022-08-17 02:40:00|8401.6|8400.1|8400.8|8399.3|8401.9|8400.6|8400.3|8399.2|259
1660704300000|2022-08-17 02:45:00|8400.9|8399.4|8400.3|8399.4|8401|8400|8400.2|8399|177
1660704600000|2022-08-17 02:50:00|8400.4|8399.5|8402.4|8400.9|8402.4|8401.4|8400|8399.1|238
1660704900000|2022-08-17 02:55:00|8402.3|8400.8|8404.9|8403.4|8405.1|8403.8|8401.8|8400.8|194
1660705200000|2022-08-17 03:00:00|8404.8|8403.3|8403.9|8402.4|8405.4|8403.9|8403.5|8402.3|237
1660705500000|2022-08-17 03:05:00|8404|8402.5|8402.9|8401.4|8404.4|8403.3|8402.5|8401.2|284
1660705800000|2022-08-17 03:10:00|8402.8|8401.3|8403.4|8401.9|8404|8402.9|8402.8|8401.3|250
1660706100000|2022-08-17 03:15:00|8403.3|8401.8|8403.6|8402.7|8404.4|8403|8402.8|8401.7|271
1660706400000|2022-08-17 03:20:00|8403.5|8402.6|8403.4|8401.9|8404.2|8403|8402.8|8401.6|266
1660706700000|2022-08-17 03:25:00|8403.3|8401.8|8403.2|8401.7|8403.5|8402.3|8402.1|8401|272
1660707000000|2022-08-17 03:30:00|8403.1|8401.6|8403.2|8401.7|8403.9|8402.5|8402.4|8401.2|298
1660707300000|2022-08-17 03:35:00|8403.3|8401.8|8403.6|8402.1|8403.8|8402.4|8402.7|8401.4|174
1660707600000|2022-08-17 03:40:00|8403.5|8402|8403.8|8402.3|8404.4|8403.1|8403|8401.7|243
1660707900000|2022-08-17 03:45:00|8403.7|8402.2|8404.1|8402.6|8405.4|8404.1|8403.5|8402.2|337
1660708200000|2022-08-17 03:50:00|8404.2|8402.7|8404.4|8403.5|8404.8|8403.6|8403.7|8402.5|258
1660708500000|2022-08-17 03:55:00|8404.8|8403.3|8403.5|8402|8405.2|8403.8|8403.2|8401.9|378
1660708800000|2022-08-17 04:00:00|8403.6|8402.1|8404.4|8403.5|8405.1|8403.9|8403.2|8402|309
1660709100000|2022-08-17 04:05:00|8404.5|8403.6|8405.7|8404.8|8406.3|8405.2|8404.4|8403.3|203
1660709400000|2022-08-17 04:10:00|8405.8|8404.9|8405.8|8404.9|8406.3|8405.1|8405.1|8404.2|133
1660709700000|2022-08-17 04:15:00|8405.9|8405|8405.9|8404.4|8407.3|8406.1|8405.4|8404.1|206
1660710000000|2022-08-17 04:20:00|8405.7|8404.2|8404.9|8403.4|8406.1|8404.6|8404.7|8403.4|176
1660710300000|2022-08-17 04:25:00|8405|8403.5|8404.6|8403.7|8405.7|8404.4|8404.6|8403.4|214
1660710600000|2022-08-17 04:30:00|8404.5|8403.6|8402.8|8401.9|8404.9|8403.8|8402.8|8401.7|291
1660710900000|2022-08-17 04:35:00|8403.1|8401.6|8402.9|8401.4|8403.7|8402.5|8402.4|8401.2|192
1660711200000|2022-08-17 04:40:00|8402.7|8401.8|8403.4|8401.9|8403.5|8402.4|8402|8400.8|316
1660711500000|2022-08-17 04:45:00|8403.3|8401.8|8402.5|8401.6|8403.9|8402.4|8402.4|8401.2|257
1660711800000|2022-08-17 04:50:00|8402.6|8401.7|8403.2|8401.7|8403.6|8402.4|8402.1|8400.9|260
1660712100000|2022-08-17 04:55:00|8403.1|8401.6|8402.1|8400.6|8403.2|8401.7|8401.1|8399.9|281
1660712400000|2022-08-17 05:00:00|8402|8400.5|8401.5|8400.6|8402.9|8401.8|8400.1|8399.2|207
1660712700000|2022-08-17 05:05:00|8401.6|8400.7|8400.3|8399.4|8401.8|8400.7|8400.2|8399.1|179
1660713000000|2022-08-17 05:10:00|8400.2|8399.3|8399.7|8398.2|8400.6|8399.5|8399.2|8398.1|189
1660713300000|2022-08-17 05:15:00|8399.6|8398.1|8399.9|8399|8400.2|8399.1|8399.3|8398.1|160
1660713600000|2022-08-17 05:20:00|8400|8399.1|8400.6|8399.1|8400.8|8399.6|8399.9|8398.9|131
1660713900000|2022-08-17 05:25:00|8400.5|8399|8400.5|8399|8400.7|8399.6|8400.1|8398.9|144
1660714200000|2022-08-17 05:30:00|8400.6|8399.1|8400.5|8399|8400.8|8399.6|8399.7|8398.8|200
1660714500000|2022-08-17 05:35:00|8400.6|8399.1|8400|8398.5|8400.7|8399.4|8399.3|8398.1|235
1660714800000|2022-08-17 05:40:00|8399.9|8398.4|8399.8|8398.3|8400.5|8399.3|8399.4|8398.2|251
1660715100000|2022-08-17 05:45:00|8399.7|8398.2|8399|8397.5|8399.9|8398.8|8398.4|8397.3|253
1660715400000|2022-08-17 05:50:00|8399.1|8397.6|8397.9|8397|8399.1|8397.6|8397.7|8396.3|192
1660715700000|2022-08-17 05:55:00|8397.8|8396.9|8402.9|8399.1|8404.2|8400|8397.4|8396.1|517
1660716000000|2022-08-17 06:00:00|8401.7|8399.2|8399|8397.5|8404.7|8399.4|8388.7|8386.4|1416
1660716300000|2022-08-17 06:05:00|8398.9|8397.4|8403.7|8402.2|8405.4|8403.9|8398.7|8397.2|708
1660716600000|2022-08-17 06:10:00|8403.6|8402.1|8402.4|8400.9|8405.7|8404.2|8400.6|8399.3|730
1660716900000|2022-08-17 06:15:00|8402.6|8401.1|8399.8|8398.9|8403.2|8401.7|8398.7|8397.3|776
1660717200000|2022-08-17 06:20:00|8400.1|8398.6|8399.8|8398.9|8401.2|8399.7|8396.5|8395.3|665
1660717500000|2022-08-17 06:25:00|8399.9|8399|8402.4|8400.9|8403.6|8402.1|8399.4|8398|512
1660717800000|2022-08-17 06:30:00|8402.3|8400.8|8393.8|8392.3|8403.2|8401.7|8392.1|8390.9|663
1660718100000|2022-08-17 06:35:00|8393.9|8392.4|8397.2|8395.7|8398.6|8397.1|8393.5|8391.9|742
1660718400000|2022-08-17 06:40:00|8397.1|8395.6|8394.2|8392.7|8400.3|8398.7|8393.1|8391.6|788
1660718700000|2022-08-17 06:45:00|8394.3|8392.8|8395.4|8393.9|8396.1|8394.6|8391.1|8389.6|830
1660719000000|2022-08-17 06:50:00|8395.3|8393.8|8394.5|8393|8396.8|8395.3|8393.9|8392.4|887
1660719300000|2022-08-17 06:55:00|8394.4|8392.9|8394.2|8392.7|8396.5|8395|8393.1|8391.8|696
1660719600000|2022-08-17 07:00:00|8394.4|8392.9|8397|8395.5|8398.8|8397.4|8394.3|8392.8|1120
1660719900000|2022-08-17 07:05:00|8397.2|8395.7|8396.8|8395.3|8399.2|8397.8|8395|8393.8|1059
1660720200000|2022-08-17 07:10:00|8396.7|8395.2|8401.7|8400.2|8403.4|8402.1|8396.2|8395|1097
1660720500000|2022-08-17 07:15:00|8401.8|8400.3|8401.5|8400|8404.6|8403.2|8400.4|8398.9|1087
1660720800000|2022-08-17 07:20:00|8401.8|8400.3|8402.2|8400.7|8404|8402.9|8400.8|8399.3|1279
1660721100000|2022-08-17 07:25:00|8402.3|8400.8|8402.1|8400.6|8403.9|8402.5|8399.5|8398.3|866
1660721400000|2022-08-17 07:30:00|8402.2|8400.7|8401.4|8399.9|8404.7|8403.2|8400.4|8399.1|720
1660721700000|2022-08-17 07:35:00|8401.5|8400|8399.8|8398.3|8402.5|8401.1|8399.1|8397.9|564
1660722000000|2022-08-17 07:40:00|8399.9|8398.4|8398.4|8396.9|8400.8|8399.4|8396|8394.6|988
1660722300000|2022-08-17 07:45:00|8398.5|8397|8400|8398.5|8400.7|8399.2|8395.8|8394.5|981
1660722600000|2022-08-17 07:50:00|8399.9|8398.4|8400.3|8398.8|8401|8399.6|8398.7|8397.2|928
1660722900000|2022-08-17 07:55:00|8400.2|8398.7|8404.3|8402.8|8404.6|8403.4|8400.2|8398.7|994
1660723200000|2022-08-17 08:00:00|8404|8402.5|8404|8403.1|8408.1|8406.8|8403.4|8402.4|1160
1660723500000|2022-08-17 08:05:00|8403.9|8403|8407.5|8406|8407.6|8406.3|8402.3|8400.8|1223
1660723800000|2022-08-17 08:10:00|8407.6|8406.1|8409.6|8408.1|8410.1|8409|8406.6|8405.4|925
1660724100000|2022-08-17 08:15:00|8409.5|8408|8406.5|8405|8410.8|8409.4|8405.8|8404.4|885
1660724400000|2022-08-17 08:20:00|8406.6|8405.1|8401.9|8400.4|8406.6|8405.1|8400.5|8399|1032
1660724700000|2022-08-17 08:25:00|8402|8400.5|8402.3|8400.8|8402.7|8401.3|8398.8|8397.6|1015
1660725000000|2022-08-17 08:30:00|8402.2|8400.7|8400.3|8398.8|8404.1|8402.6|8399.6|8398.2|895
1660725300000|2022-08-17 08:35:00|8400.5|8399|8403.2|8401.7|8403.3|8402|8399|8397.7|785
1660725600000|2022-08-17 08:40:00|8403|8401.5|8402.8|8401.3|8405.7|8404.2|8402.8|8401.3|760
1660725900000|2022-08-17 08:45:00|8402.9|8401.4|8401.8|8400.3|8403.4|8402|8400.1|8398.7|941
1660726200000|2022-08-17 08:50:00|8401.7|8400.2|8404.8|8403.3|8405.2|8403.9|8400.9|8399.4|904
1660726500000|2022-08-17 08:55:00|8404.1|8403.2|8406.7|8405.2|8407.1|8405.6|8403.3|8401.8|1066
1660726800000|2022-08-17 09:00:00|8406.8|8405.3|8407.9|8406.4|8408|8406.5|8404.4|8402.9|1078
1660727100000|2022-08-17 09:05:00|8408|8406.5|8409.3|8408.4|8409.9|8408.7|8407.1|8405.6|914
1660727400000|2022-08-17 09:10:00|8409.4|8408.5|8406.8|8405.3|8410|8408.9|8406.5|8405.3|820
1660727700000|2022-08-17 09:15:00|8406.9|8405.4|8406.4|8404.9|8407.5|8406|8403.9|8402.5|669
1660728000000|2022-08-17 09:20:00|8406.5|8405|8411.4|8409.9|8412.1|8410.7|8406|8404.6|669
1660728300000|2022-08-17 09:25:00|8411.5|8410|8412.2|8410.7|8413.2|8411.7|8410.8|8409.5|691
1660728600000|2022-08-17 09:30:00|8412.1|8410.6|8409.5|8408|8413.1|8411.8|8409.1|8407.8|775
1660728900000|2022-08-17 09:35:00|8409.6|8408.1|8406.8|8405.3|8410.2|8408.7|8405.9|8404.9|540
1660729200000|2022-08-17 09:40:00|8406.7|8405.2|8406.9|8405.4|8409.4|8408|8406|8404.5|660
1660729500000|2022-08-17 09:45:00|8406.8|8405.3|8407|8406.1|8410|8408.7|8406.2|8404.8|736
1660729800000|2022-08-17 09:50:00|8406.9|8406|8407|8405.5|8407.3|8406|8405.2|8403.8|699
1660730100000|2022-08-17 09:55:00|8407.1|8405.6|8408.5|8407|8409.1|8407.6|8406|8404.5|995
1660730400000|2022-08-17 10:00:00|8408.9|8407.4|8409.8|8408.3|8410.4|8409|8407.5|8406.1|747
1660730700000|2022-08-17 10:05:00|8409.7|8408.2|8411.8|8410.3|8412.2|8410.9|8408.9|8407.6|601
1660731000000|2022-08-17 10:10:00|8411.7|8410.2|8410.2|8408.7|8411.8|8410.3|8407.7|8406.4|634
1660731300000|2022-08-17 10:15:00|8410.3|8408.8|8413|8411.5|8413.3|8411.9|8410.2|8408.7|581
1660731600000|2022-08-17 10:20:00|8412.6|8411.7|8412.5|8411|8416.8|8415.4|8411.4|8409.9|598
1660731900000|2022-08-17 10:25:00|8412.4|8410.9|8410|8408.5|8414.7|8413.4|8409.5|8408.3|679
1660732200000|2022-08-17 10:30:00|8409.6|8408.7|8406.1|8404.6|8410.4|8409.1|8405.3|8404|595
1660732500000|2022-08-17 10:35:00|8406|8404.5|8403.1|8401.6|8406|8404.6|8402.4|8401.1|537
1660732800000|2022-08-17 10:40:00|8402.9|8401.4|8405.6|8404.1|8406|8404.5|8401.6|8400.2|454
1660733100000|2022-08-17 10:45:00|8405.5|8404|8407.8|8406.3|8409.5|8408.1|8405.3|8403.8|616
1660733400000|2022-08-17 10:50:00|8408|8406.5|8408.9|8407.4|8409.7|8408.6|8407.6|8406.4|671
1660733700000|2022-08-17 10:55:00|8409|8407.5|8408.1|8406.6|8412|8410.6|8407.2|8405.8|825
1660734000000|2022-08-17 11:00:00|8407.8|8406.3|8409.4|8407.9|8411|8409.8|8406.8|8405.3|927
1660734300000|2022-08-17 11:05:00|8409.6|8408.1|8413.1|8412.2|8413.9|8412.6|8408.5|8407.1|716
1660734600000|2022-08-17 11:10:00|8413.6|8412.1|8413.1|8411.6|8414.7|8413.3|8412.1|8410.8|714
1660734900000|2022-08-17 11:15:00|8413.4|8411.9|8413|8411.5|8415.4|8414.1|8412.1|8410.8|858
1660735200000|2022-08-17 11:20:00|8412.9|8411.4|8411.3|8409.8|8414|8412.5|8410.7|8409.5|601
1660735500000|2022-08-17 11:25:00|8411.2|8410.3|8414.8|8413.3|8415.8|8414.3|8410.8|8409.6|678
1660735800000|2022-08-17 11:30:00|8414.9|8413.4|8419.6|8418.1|8421|8419.5|8414.3|8412.8|963
1660736100000|2022-08-17 11:35:00|8419.5|8418|8418.6|8417.1|8420.7|8419.2|8417.8|8416.3|954
1660736400000|2022-08-17 11:40:00|8418.5|8417|8419.6|8418.1|8421.1|8419.6|8418.5|8417|575
1660736700000|2022-08-17 11:45:00|8419.7|8418.2|8419.9|8418.4|8420.6|8419.1|8418.4|8416.9|668
1660737000000|2022-08-17 11:50:00|8419.7|8418.2|8420.6|8419.1|8421.9|8420.4|8418.6|8417.1|875
1660737300000|2022-08-17 11:55:00|8420.5|8419|8418.3|8416.8|8422.2|8420.7|8417.9|8416.4|1010
1660737600000|2022-08-17 12:00:00|8418.4|8416.9|8419.7|8418.2|8420.1|8418.6|8418.2|8416.7|742
1660737900000|2022-08-17 12:05:00|8419.8|8418.3|8419.5|8418|8422.3|8420.8|8419.4|8417.9|672
1660738200000|2022-08-17 12:10:00|8419.4|8417.9|8421.4|8419.9|8421.7|8420.2|8417.6|8416.1|533
1660738500000|2022-08-17 12:15:00|8421.5|8420|8417.9|8416.4|8422.9|8421.4|8417.8|8416.3|703
1660738800000|2022-08-17 12:20:00|8417.8|8416.9|8420.9|8419.4|8422.3|8420.8|8417.8|8416.5|781
1660739100000|2022-08-17 12:25:00|8420.8|8419.3|8417.3|8414.8|8421.5|8420|8414.2|8412.7|862
1660739400000|2022-08-17 12:30:00|8418.6|8414.7|8420.5|8419|8422.1|8420.5|8417.1|8413|1586
1660739700000|2022-08-17 12:35:00|8420.3|8418.8|8419.8|8418.3|8420.9|8419.4|8417.5|8416|1143
1660740000000|2022-08-17 12:40:00|8420|8418.5|8418.8|8417.3|8422|8420.5|8417.8|8416.3|1162
1660740300000|2022-08-17 12:45:00|8418.6|8417.1|8420.9|8419.4|8421.3|8419.8|8417.4|8415.9|882
1660740600000|2022-08-17 12:50:00|8421|8419.5|8421.7|8420.2|8422.5|8421|8420|8418.5|842
1660740900000|2022-08-17 12:55:00|8421.8|8420.3|8422.1|8420.6|8423.9|8422.4|8420.9|8419.4|881
1660741200000|2022-08-17 13:00:00|8422.2|8420.7|8425.1|8423.6|8425.7|8424.2|8421.5|8420|797
1660741500000|2022-08-17 13:05:00|8425.2|8423.7|8425|8424.1|8426.6|8425.3|8423.2|8421.9|611
1660741800000|2022-08-17 13:10:00|8425.3|8423.8|8426.6|8425.1|8426.7|8425.2|8423.4|8422.1|641
1660742100000|2022-08-17 13:15:00|8426.5|8425|8424.4|8422.9|8427.3|8425.8|8424|8422.7|686
1660742400000|2022-08-17 13:20:00|8424.2|8422.7|8423.1|8421.6|8424.9|8423.5|8421|8419.5|576
1660742700000|2022-08-17 13:25:00|8422.7|8421.8|8423|8421.5|8425.7|8424.2|8422.5|8421.2|495
1660743000000|2022-08-17 13:30:00|8423.1|8421.6|8424.8|8423.3|8426.9|8425.4|8423|8421.5|773
1660743300000|2022-08-17 13:35:00|8424.9|8423.4|8427.8|8426.3|8428.6|8427.4|8424.8|8423.3|604
1660743600000|2022-08-17 13:40:00|8427.9|8426.4|8427.7|8426.2|8429.4|8428.2|8425.3|8423.9|574
1660743900000|2022-08-17 13:45:00|8427.6|8426.1|8426.3|8424.8|8428.4|8426.9|8425.8|8424.4|666
1660744200000|2022-08-17 13:50:00|8426.4|8424.9|8423.5|8422.6|8427.7|8426.4|8422.8|8421.7|677
1660744500000|2022-08-17 13:55:00|8423.8|8422.3|8426.3|8424.8|8426.8|8425.5|8422.9|8421.8|679
1660744800000|2022-08-17 14:00:00|8426.4|8424.9|8428.4|8426.9|8429.5|8428.2|8426.1|8424.7|749
1660745100000|2022-08-17 14:05:00|8428.6|8427.1|8431.3|8429.8|8432.5|8431.1|8428.4|8427|972
1660745400000|2022-08-17 14:10:00|8431.4|8429.9|8433.6|8432.1|8433.8|8432.3|8429.3|8427.9|744
1660745700000|2022-08-17 14:15:00|8433.7|8432.2|8436.1|8434.6|8438.5|8437.3|8433.5|8432|764
1660746000000|2022-08-17 14:20:00|8436|8434.5|8436.7|8435.2|8437.7|8436.2|8433.7|8432.2|619
1660746300000|2022-08-17 14:25:00|8436.5|8435|8437.4|8436.5|8437.4|8436.5|8434.5|8433.5|569
1660746600000|2022-08-17 14:30:00|8437.3|8436.4|8434.8|8433.3|8437.7|8436.7|8433.1|8431.8|804
1660746900000|2022-08-17 14:35:00|8434.7|8433.2|8435.3|8433.8|8438|8437|8433.7|8432.4|681
1660747200000|2022-08-17 14:40:00|8435.4|8433.9|8435.9|8434.4|8436.8|8435.5|8434.5|8433.2|658
1660747500000|2022-08-17 14:45:00|8436|8434.5|8436.9|8435.4|8437.4|8435.9|8435.3|8433.9|647
1660747800000|2022-08-17 14:50:00|8436.8|8435.3|8442|8441.1|8444.4|8443.1|8436.5|8435|836
1660748100000|2022-08-17 14:55:00|8442.1|8441.2|8437.8|8436.9|8445.2|8443.9|8437.6|8436.4|901
1660748400000|2022-08-17 15:00:00|8437.9|8437|8438.2|8437.3|8440.7|8439.5|8436.5|8435.2|925
1660748700000|2022-08-17 15:05:00|8438.3|8437.4|8442|8440.5|8442.3|8441|8438.3|8437|680
1660749000000|2022-08-17 15:10:00|8442.2|8440.7|8441.8|8440.3|8442.7|8441.5|8439.8|8438.6|578
1660749300000|2022-08-17 15:15:00|8441.9|8440.4|8443.8|8442.3|8444|8442.8|8440.4|8439.3|600
1660749600000|2022-08-17 15:20:00|8443.5|8442.6|8442.6|8441.1|8445.3|8444.1|8442.4|8441.1|394
1660749900000|2022-08-17 15:25:00|8442.2|8441.3|8441.7|8440.8|8443.2|8441.9|8441|8439.7|468
1660750200000|2022-08-17 15:30:00|8441.9|8440.4|8444.1|8442.6|8444.9|8443.6|8440.9|8439.8|671
1660750500000|2022-08-17 15:35:00|8443.8|8442.9|8442.3|8441.4|8445.1|8443.8|8440.9|8439.7|633
1660750800000|2022-08-17 15:40:00|8442.2|8441.3|8442.9|8441.4|8443|8441.6|8439.5|8438|490
1660751100000|2022-08-17 15:45:00|8443.1|8441.6|8444.9|8443.4|8445.7|8444.4|8442.6|8441.5|496
1660751400000|2022-08-17 15:50:00|8445.1|8443.6|8445.2|8443.7|8445.5|8444.3|8443.9|8442.7|406
1660751700000|2022-08-17 15:55:00|8445.3|8443.8|8448.3|8447.4|8449|8447.5|8444.8|8443.7|385
1660752000000|2022-08-17 16:00:00|8448.8|8447.3|8446.6|8445.7|8451.2|8450|8445.5|8444.3|546
1660752300000|2022-08-17 16:05:00|8446.7|8445.8|8446.4|8444.9|8449.5|8448.2|8444.1|8442.7|526
1660752600000|2022-08-17 16:10:00|8446.3|8444.8|8446.4|8444.9|8449.5|8448|8445.9|8444.6|444
1660752900000|2022-08-17 16:15:00|8446.1|8445.2|8446.7|8445.2|8447.2|8446.1|8445.2|8443.9|450
1660753200000|2022-08-17 16:20:00|8446.8|8445.3|8444|8443.1|8447.9|8446.7|8443.9|8442.7|477
1660753500000|2022-08-17 16:25:00|8444.1|8443.2|8440.6|8439.7|8444.5|8443.2|8440.3|8439.2|383
1660753800000|2022-08-17 16:30:00|8440.7|8439.8|8441.5|8440.6|8441.8|8440.6|8438.6|8437.4|476
1660754100000|2022-08-17 16:35:00|8441.8|8440.3|8442.6|8441.7|8444|8442.7|8441.6|8440.1|367
1660754400000|2022-08-17 16:40:00|8442.9|8441.4|8442.4|8440.9|8443.3|8441.9|8441.7|8440.4|503
1660754700000|2022-08-17 16:45:00|8442.3|8440.8|8443.5|8442|8444|8442.6|8441.9|8440.8|386
1660755000000|2022-08-17 16:50:00|8443.6|8442.1|8443.8|8442.3|8444.8|8443.5|8442.4|8441.1|422
1660755300000|2022-08-17 16:55:00|8443.4|8442.5|8443.5|8442.6|8444.6|8443.4|8442.8|8441.6|358
1660755600000|2022-08-17 17:00:00|8443.4|8442.5|8444.9|8444|8445.5|8444.2|8442.9|8441.8|524
1660755900000|2022-08-17 17:05:00|8444.8|8443.9|8442.8|8441.3|8445.3|8444|8442.1|8440.8|396
1660756200000|2022-08-17 17:10:00|8442.7|8441.2|8441.3|8439.8|8443.2|8442|8440.3|8438.8|373
1660756500000|2022-08-17 17:15:00|8441.2|8439.7|8441|8439.5|8441.4|8440.1|8440.2|8438.9|298
1660756800000|2022-08-17 17:20:00|8441.1|8439.6|8440.4|8438.9|8441.1|8439.7|8439.8|8438.3|287
1660757100000|2022-08-17 17:25:00|8440.3|8438.8|8440.7|8439.8|8441.4|8440|8440.2|8438.8|381
1660757400000|2022-08-17 17:30:00|8441.1|8439.6|8441.9|8440.4|8443|8441.8|8440.7|8439.3|344
1660757700000|2022-08-17 17:35:00|8442|8440.5|8443.1|8441.6|8444.1|8442.9|8441|8439.6|247
1660758000000|2022-08-17 17:40:00|8443|8441.5|8442.6|8441.1|8443.4|8441.9|8442.1|8440.9|134
1660758300000|2022-08-17 17:45:00|8442.3|8441.4|8443.2|8441.7|8443.9|8442.6|8442.3|8441.1|254
1660758600000|2022-08-17 17:50:00|8443.1|8441.6|8441.5|8440|8443.6|8442.4|8440.4|8439.2|316
1660758900000|2022-08-17 17:55:00|8441.6|8440.1|8446.3|8440.4|8446.6|8442.3|8439.7|8438.5|428
1660759200000|2022-08-17 18:00:00|8446.6|8440.5|8441.9|8440.4|8453.9|8446|8440.5|8437.8|1734
1660759500000|2022-08-17 18:05:00|8442|8440.5|8443.1|8441.6|8445.1|8443.8|8441.4|8440.1|980
1660759800000|2022-08-17 18:10:00|8443|8441.5|8443.2|8441.7|8444.7|8443.2|8441.5|8440|770
1660760100000|2022-08-17 18:15:00|8442.9|8441.4|8444.2|8442.7|8445.2|8443.7|8442.5|8441|624
1660760400000|2022-08-17 18:20:00|8444.1|8442.6|8444.1|8442.6|8445.5|8444|8443.8|8442.4|484
1660760700000|2022-08-17 18:25:00|8444.2|8442.7|8442.9|8441.4|8444.8|8443.5|8440.5|8439.4|499
1660761000000|2022-08-17 18:30:00|8443|8441.5|8443.4|8441.9|8444.1|8442.8|8441.1|8439.9|621
1660761300000|2022-08-17 18:35:00|8443.5|8442|8441.1|8440.2|8443.6|8442.3|8440.5|8439.3|599
1660761600000|2022-08-17 18:40:00|8441|8440.1|8442.3|8440.8|8442.8|8441.6|8440.8|8439.6|526
1660761900000|2022-08-17 18:45:00|8442.1|8440.6|8441.5|8440|8442.5|8441.4|8440.9|8439.4|543
1660762200000|2022-08-17 18:50:00|8441.4|8439.9|8441.8|8440.3|8442.4|8441|8441.1|8439.9|429
1660762500000|2022-08-17 18:55:00|8441.7|8440.2|8442.6|8441.7|8443|8441.8|8440|8438.6|552
1660762800000|2022-08-17 19:00:00|8442.5|8441.6|8442.1|8440.6|8443|8441.6|8441.5|8440|499
1660763100000|2022-08-17 19:05:00|8442|8440.5|8444.7|8443.2|8444.8|8443.3|8441.7|8440.5|398
1660763400000|2022-08-17 19:10:00|8444.8|8443.3|8446.9|8445.4|8448.2|8446.7|8444.4|8443.2|467
1660763700000|2022-08-17 19:15:00|8447|8445.5|8448.2|8446.7|8448.8|8447.3|8446.6|8445.1|390
1660764000000|2022-08-17 19:20:00|8448.1|8446.6|8448|8446.5|8448.5|8447|8446.9|8445.5|446
1660764300000|2022-08-17 19:25:00|8447.9|8446.4|8449.2|8448.3|8449.6|8448.3|8447.3|8445.9|452
1660764600000|2022-08-17 19:30:00|8449.1|8448.2|8450.6|8449.1|8451.1|8449.8|8449.1|8447.6|419
1660764900000|2022-08-17 19:35:00|8450.5|8449|8449.9|8448.4|8450.7|8449.3|8449.8|8448.3|275
1660765200000|2022-08-17 19:40:00|8449.8|8448.3|8449.7|8448.2|8450.9|8449.4|8449.3|8447.8|362
1660765500000|2022-08-17 19:45:00|8449.8|8448.3|8450.3|8448.8|8450.8|8449.5|8449.6|8448.1|268
1660765800000|2022-08-17 19:50:00|8450.1|8448.6|8448.6|8447.1|8451|8449.5|8448.3|8446.8|366
1660766100000|2022-08-17 19:55:00|8448.4|8446.9|8448.5|8447|8449.1|8447.6|8447.8|8446.6|295
1660766400000|2022-08-17 20:00:00|8448.4|8446.9|8448.2|8446.7|8448.6|8447.1|8447.2|8445.8|178
1660766700000|2022-08-17 20:05:00|8448.1|8446.6|8448|8446.5|8449|8447.5|8447.7|8446.2|215
1660767000000|2022-08-17 20:10:00|8447.9|8446.4|8448.1|8446.6|8448.6|8447.1|8447.3|8445.8|133
1660767300000|2022-08-17 20:15:00|8448.2|8446.7|8449.2|8447.7|8450|8448.5|8448.1|8446.6|157
1660767600000|2022-08-17 20:20:00|8449.3|8447.8|8449|8447.5|8449.6|8448.1|8448.7|8447.2|116
1660767900000|2022-08-17 20:25:00|8449.1|8447.6|8446.9|8445.4|8449.1|8447.6|8446.5|8445|230
1660768200000|2022-08-17 20:30:00|8446.8|8445.3|8446|8444.5|8447.1|8445.6|8445.1|8443.6|137
1660768500000|2022-08-17 20:35:00|8446.1|8444.6|8446.7|8445.2|8446.8|8445.3|8445.6|8444.1|92
1660768800000|2022-08-17 20:40:00|8446.8|8445.3|8448.2|8446.7|8448.3|8446.8|8446.6|8445.1|130
1660769100000|2022-08-17 20:45:00|8448.3|8446.8|8448.4|8446.9|8449.4|8447.4|8448.1|8446.6|171
1660769400000|2022-08-17 20:50:00|8448.6|8446.3|8445.2|8443.7|8453|8446.8|8445.1|8443.3|499
1660769700000|2022-08-17 20:55:00|8445.3|8443.8|8453.2|8442.2|8454.3|8446.9|8445.3|8440|792
1660770000000|2022-08-17 21:00:00|8454|8443|8450.6|8439.6|8455.3|8444.3|8450.5|8439.5|65
1660770300000|2022-08-17 21:05:00|8450.7|8439.7|8447.7|8436.9|8451.7|8442.6|8446.5|8436.7|76
1660770600000|2022-08-17 21:10:00|8448.5|8437.5|8450.9|8442.7|8453.2|8443.1|8445.6|8434.6|1112
1660770900000|2022-08-17 21:15:00|8450.8|8442.6|8450.2|8443.3|8453.8|8443.8|8449.3|8441.3|1390
1660771200000|2022-08-17 21:20:00|8450.1|8443.2|8450.3|8439.3|8453.3|8444|8448.1|8438.7|1462
1660771500000|2022-08-17 21:25:00|8450.2|8439.2|8446.5|8435.5|8452.6|8443.5|8446|8435|839
1660771800000|2022-08-17 21:30:00|8446.7|8435.7|8446.7|8440.2|8449.2|8440.8|8445.7|8434.7|753
1660772100000|2022-08-17 21:35:00|8446.8|8440.3|8448.2|8440.9|8451.9|8442.9|8446.4|8436.2|1176
1660772400000|2022-08-17 21:40:00|8448.1|8440.8|8449.9|8441.3|8453.5|8443|8447.9|8438.2|324
1660772700000|2022-08-17 21:45:00|8449.4|8441.6|8447.8|8442.9|8452.3|8443.8|8447.6|8440.5|229
1660773000000|2022-08-17 21:50:00|8448.2|8442.5|8451.3|8442.2|8453.2|8443.6|8446.9|8439.1|324
1660773300000|2022-08-17 21:55:00|8452|8442.1|8447.1|8442.7|8454.2|8443.2|8447|8439.9|277
1660773600000|2022-08-17 22:00:00|8449.2|8441.9|8448.8|8446.2|8453.1|8447|8447.7|8440.9|546
1660773900000|2022-08-17 22:05:00|8449.5|8445.7|8447.5|8444.6|8450.7|8446.7|8447.1|8443.7|642
1660774200000|2022-08-17 22:10:00|8447.8|8444.2|8447.4|8445|8448.4|8445.9|8446.7|8444|616
1660774500000|2022-08-17 22:15:00|8447.5|8444.6|8446.9|8444.6|8448.4|8446.4|8446.1|8443.1|895
1660774800000|2022-08-17 22:20:00|8446.7|8445.2|8447.4|8445.9|8448.1|8446.1|8446.5|8444.4|600
1660775100000|2022-08-17 22:25:00|8447.3|8445.8|8447.7|8446.2|8448.7|8446.8|8447.1|8445|498
1660775400000|2022-08-17 22:30:00|8447.6|8446.1|8447.6|8446.1|8448.7|8447.1|8447|8445.4|357
1660775700000|2022-08-17 22:35:00|8447.7|8446.2|8447.4|8445.9|8448.3|8446.6|8447.1|8445.3|232
1660776000000|2022-08-17 22:40:00|8447.5|8446|8447.6|8446.1|8448.5|8447|8447.4|8445.9|171
1660776300000|2022-08-17 22:45:00|8447.8|8446.3|8447.5|8446|8448|8446.5|8447.1|8445.3|138
1660776600000|2022-08-17 22:50:00|8447.4|8445.9|8447.1|8445.6|8448.6|8446.4|8446.7|8444.7|156
1660776900000|2022-08-17 22:55:00|8447|8445.5|8448.3|8446.8|8448.7|8446.8|8447|8445.2|193
1660777200000|2022-08-17 23:00:00|8448.6|8447.1|8447.2|8445.7|8449.1|8447.3|8446.6|8444.6|212
1660777500000|2022-08-17 23:05:00|8447.3|8445.8|8447.2|8445.7|8447.7|8446.2|8446.7|8445.2|131
1660777800000|2022-08-17 23:10:00|8447.1|8445.6|8449|8447.5|8449|8447.5|8446.3|8444.8|180
1660778100000|2022-08-17 23:15:00|8448.9|8447.4|8449|8447.5|8449.3|8447.8|8448.2|8446.7|210
1660778400000|2022-08-17 23:20:00|8449.1|8447.6|8448.7|8447.2|8449.7|8448.2|8448.7|8447.2|186
1660778700000|2022-08-17 23:25:00|8448.8|8447.3|8449.4|8447.9|8450|8448.5|8448.7|8447.2|161
1660779000000|2022-08-17 23:30:00|8449.8|8448.3|8448.9|8447.4|8450|8448.5|8448.9|8447.4|171
1660779300000|2022-08-17 23:35:00|8449|8447.5|8447.2|8445.7|8449.6|8448.1|8446.9|8445.4|214
1660779600000|2022-08-17 23:40:00|8447.3|8445.8|8449|8447.5|8449.5|8448|8447.2|8445.7|224
1660779900000|2022-08-17 23:45:00|8448.9|8447.4|8449.9|8448.4|8450.2|8448.7|8448.2|8446.7|156
1660780200000|2022-08-17 23:50:00|8450|8448.5|8450.5|8449|8451|8449.5|8449.9|8448.4|175
1660780500000|2022-08-17 23:55:00|8450.4|8448.9|8450.1|8448.6|8451.4|8449.9|8450|8448.5|190
1660780800000|2022-08-18 00:00:00|8449.9|8448.4|8450.6|8449.1|8450.7|8449.2|8449.1|8447.6|329
1660781100000|2022-08-18 00:05:00|8450.7|8449.2|8450.1|8448.6|8450.8|8449.3|8449.4|8447.9|270
1660781400000|2022-08-18 00:10:00|8450.3|8448.8|8451.2|8449.7|8452.1|8450.6|8450|8448.7|367
1660781700000|2022-08-18 00:15:00|8451.3|8449.8|8450.1|8448.6|8451.6|8450.1|8450|8448.5|357
1660782000000|2022-08-18 00:20:00|8450.2|8448.7|8451.1|8449.6|8451.3|8449.8|8449.5|8448|285
1660782300000|2022-08-18 00:25:00|8451|8449.5|8450.4|8448.9|8451.2|8449.7|8450.2|8448.7|347
1660782600000|2022-08-18 00:30:00|8450.5|8449|8450.8|8449.3|8450.9|8449.4|8449.7|8448.5|313
1660782900000|2022-08-18 00:35:00|8450.7|8449.2|8452|8450.5|8452.1|8450.6|8450.6|8449.1|227
1660783200000|2022-08-18 00:40:00|8452.1|8450.6|8454|8452.5|8454.1|8452.6|8451.4|8449.9|319
1660783500000|2022-08-18 00:45:00|8454.1|8452.6|8453.8|8452.3|8454.3|8452.8|8453.1|8451.6|282
1660783800000|2022-08-18 00:50:00|8453.9|8452.4|8456.4|8454.9|8456.6|8455.1|8453.7|8452.2|420
1660784100000|2022-08-18 00:55:00|8456.8|8455.3|8454.6|8453.1|8456.8|8455.6|8453.8|8452.3|448
1660784400000|2022-08-18 01:00:00|8454.7|8453.2|8453.1|8451.6|8455.1|8453.6|8453|8451.5|428
1660784700000|2022-08-18 01:05:00|8453.2|8451.7|8452.9|8451.4|8453.5|8452|8452.6|8451.1|345
1660785000000|2022-08-18 01:10:00|8453|8451.5|8453.7|8452.2|8453.7|8452.2|8452.5|8451|235
1660785300000|2022-08-18 01:15:00|8453.6|8452.1|8452.8|8451.3|8453.6|8452.1|8451.7|8450.2|396
1660785600000|2022-08-18 01:20:00|8452.9|8451.4|8451.2|8449.7|8452.9|8451.4|8451.1|8449.6|296
1660785900000|2022-08-18 01:25:00|8451.3|8449.8|8452.4|8450.9|8452.9|8451.4|8450.8|8449.3|279
1660786200000|2022-08-18 01:30:00|8452.5|8451|8453.7|8452.2|8455.2|8453.7|8452|8450.5|1097
1660786500000|2022-08-18 01:35:00|8453.8|8452.3|8452.7|8451.2|8454.1|8452.6|8451.7|8450.2|769
1660786800000|2022-08-18 01:40:00|8452.8|8451.3|8453.8|8452.3|8454.6|8453.1|8452.7|8451.2|335
1660787100000|2022-08-18 01:45:00|8453.7|8452.2|8453.4|8451.9|8454.1|8452.6|8453|8451.5|326
1660787400000|2022-08-18 01:50:00|8453.5|8452|8453.8|8452.3|8454.5|8453|8452.5|8451|366
1660787700000|2022-08-18 01:55:00|8453.9|8452.4|8457.9|8456.4|8458.4|8456.9|8453.8|8452.3|507
1660788000000|2022-08-18 02:00:00|8458|8456.5|8457|8455.5|8460.2|8458.7|8456.4|8454.9|480
1660788300000|2022-08-18 02:05:00|8456.9|8455.4|8456|8454.5|8457.1|8455.6|8455.7|8454.2|368
1660788600000|2022-08-18 02:10:00|8456.1|8454.6|8455.2|8453.7|8456.4|8454.9|8454.6|8453.4|280
1660788900000|2022-08-18 02:15:00|8455.3|8453.8|8454.8|8453.3|8455.9|8454.4|8454.5|8453|215
1660789200000|2022-08-18 02:20:00|8454.7|8453.2|8455.3|8453.8|8455.7|8454.2|8454.7|8453.2|182
1660789500000|2022-08-18 02:25:00|8455.2|8453.7|8454.7|8453.2|8455.9|8454.4|8454.5|8453|259
1660789800000|2022-08-18 02:30:00|8454.6|8453.1|8453.4|8451.9|8455.2|8453.7|8453.3|8451.8|235
1660790100000|2022-08-18 02:35:00|8453.5|8452|8453.4|8451.9|8453.8|8452.3|8452.7|8451.5|216
1660790400000|2022-08-18 02:40:00|8453.3|8451.8|8452.8|8451.3|8453.5|8452|8452.6|8451.1|270
1660790700000|2022-08-18 02:45:00|8452.9|8451.4|8451.6|8450.1|8452.9|8451.4|8451.4|8449.9|244
1660791000000|2022-08-18 02:50:00|8451.7|8450.2|8451.2|8449.7|8452.1|8450.6|8450.5|8449|328
1660791300000|2022-08-18 02:55:00|8451.1|8449.6|8450.2|8448.7|8451.9|8450.4|8449.9|8448.4|216
1660791600000|2022-08-18 03:00:00|8450.1|8448.6|8449.2|8447.7|8450.9|8449.5|8449|8447.5|272
1660791900000|2022-08-18 03:05:00|8449.3|8447.8|8449.1|8447.6|8449.7|8448.2|8448.8|8447.3|256
1660792200000|2022-08-18 03:10:00|8449|8447.5|8448.6|8447.1|8449.2|8447.7|8448.2|8446.8|261
1660792500000|2022-08-18 03:15:00|8448.5|8447|8447.9|8446.4|8448.6|8447.1|8447.5|8446|231
1660792800000|2022-08-18 03:20:00|8447.8|8446.3|8449.6|8448.1|8449.8|8448.3|8447.5|8446|211
1660793100000|2022-08-18 03:25:00|8449.7|8448.2|8448.1|8446.6|8449.7|8448.2|8448.1|8446.6|169
1660793400000|2022-08-18 03:30:00|8448.2|8446.7|8446.3|8444.8|8448.3|8446.8|8445.9|8444.4|294
1660793700000|2022-08-18 03:35:00|8446.2|8444.7|8449.4|8447.9|8449.7|8448.2|8446.2|8444.7|194
1660794000000|2022-08-18 03:40:00|8449.3|8447.8|8449.7|8448.2|8450.3|8448.8|8448.9|8447.4|291
1660794300000|2022-08-18 03:45:00|8449.6|8448.1|8450.4|8448.9|8450.5|8449|8448.9|8447.4|309
1660794600000|2022-08-18 03:50:00|8450.5|8449|8451.3|8449.8|8452.6|8451.1|8450.3|8448.8|293
1660794900000|2022-08-18 03:55:00|8451|8450.1|8451.5|8450|8451.7|8450.2|8450.6|8449.1|270
1660795200000|2022-08-18 04:00:00|8451.6|8450.1|8451.2|8449.7|8451.8|8450.3|8450.9|8449.4|192
1660795500000|2022-08-18 04:05:00|8451.1|8449.6|8449.3|8447.8|8451.2|8449.7|8449.3|8447.8|204
1660795800000|2022-08-18 04:10:00|8449.4|8447.9|8448.1|8446.6|8449.4|8447.9|8447.7|8446.2|159
1660796100000|2022-08-18 04:15:00|8448|8446.5|8448.5|8447|8448.8|8447.3|8447.8|8446.3|127
1660796400000|2022-08-18 04:20:00|8448.4|8446.9|8447.1|8445.6|8448.5|8447|8446.6|8445.1|176
1660796700000|2022-08-18 04:25:00|8447.2|8445.7|8446|8444.5|8447.2|8445.7|8445.8|8444.3|194
1660797000000|2022-08-18 04:30:00|8446.1|8444.6|8445.5|8444|8446.2|8444.7|8445.4|8443.9|154
1660797300000|2022-08-18 04:35:00|8445.6|8444.1|8446.5|8445|8446.7|8445.2|8445.5|8444|87
1660797600000|2022-08-18 04:40:00|8446.4|8444.9|8446|8444.5|8446.8|8445.3|8445.5|8444|208
1660797900000|2022-08-18 04:45:00|8446.1|8444.6|8446.2|8444.7|8446.6|8445.1|8445.5|8444|219
1660798200000|2022-08-18 04:50:00|8446.1|8444.6|8446.1|8444.6|8446.3|8444.8|8445.6|8444.3|207
1660798500000|2022-08-18 04:55:00|8446.2|8444.7|8444.9|8443.4|8446.2|8444.7|8444.5|8443|202
1660798800000|2022-08-18 05:00:00|8445|8443.5|8445.6|8444.1|8445.6|8444.1|8444.4|8442.9|215
1660799100000|2022-08-18 05:05:00|8445.7|8444.2|8446.3|8444.8|8447.2|8445.7|8445.7|8444.2|231
1660799400000|2022-08-18 05:10:00|8446.4|8444.9|8445.5|8444|8446.5|8445|8444.8|8443.3|143
1660799700000|2022-08-18 05:15:00|8445.4|8443.9|8446.8|8445.3|8447.3|8445.8|8445.1|8443.6|162
1660800000000|2022-08-18 05:20:00|8446.9|8445.4|8446.9|8445.4|8447|8445.8|8446.3|8445|160
1660800300000|2022-08-18 05:25:00|8446.8|8445.3|8446.9|8445.4|8447.5|8446|8446.3|8445|201
1660800600000|2022-08-18 05:30:00|8446.8|8445.3|8446.8|8445.3|8448.1|8446.6|8446.1|8444.6|323
1660800900000|2022-08-18 05:35:00|8446.9|8445.4|8446.2|8444.7|8448|8446.6|8446.2|8444.7|243
1660801200000|2022-08-18 05:40:00|8446.3|8444.8|8446.5|8445|8447.9|8446.4|8446.1|8444.6|306
1660801500000|2022-08-18 05:45:00|8446.7|8445.2|8447|8445.5|8447.2|8445.7|8446.1|8444.6|316
1660801800000|2022-08-18 05:50:00|8447.1|8445.6|8450.2|8448.7|8450.4|8448.9|8446.9|8445.4|337
1660802100000|2022-08-18 05:55:00|8450.1|8448.6|8452.1|8450.6|8453.7|8452.2|8449.7|8448.2|399
1660802400000|2022-08-18 06:00:00|8452|8450.5|8454.4|8452.9|8456.1|8454.6|8451.8|8450.3|644
1660802700000|2022-08-18 06:05:00|8454.2|8452.7|8450.6|8449.1|8454.7|8453.4|8449.8|8448.5|523
1660803000000|2022-08-18 06:10:00|8450.5|8449|8452.5|8451|8452.9|8451.6|8449.4|8447.9|437
1660803300000|2022-08-18 06:15:00|8452.4|8450.9|8449.5|8448|8454|8452.5|8449.5|8448|486
1660803600000|2022-08-18 06:20:00|8449.6|8448.1|8451.8|8450.3|8451.9|8450.4|8448.5|8447|372
1660803900000|2022-08-18 06:25:00|8451.7|8450.2|8453.4|8451.9|8453.5|8452|8451.2|8449.7|327
1660804200000|2022-08-18 06:30:00|8453.3|8451.8|8457.4|8455.9|8457.5|8456.3|8451.6|8450.3|560
1660804500000|2022-08-18 06:35:00|8457.3|8455.8|8459|8457.5|8459.9|8458.4|8456.9|8455.4|660
1660804800000|2022-08-18 06:40:00|8459.1|8457.6|8459.7|8458.2|8459.7|8458.5|8456.6|8455.4|620
1660805100000|2022-08-18 06:45:00|8459.6|8458.1|8464.6|8463.1|8467.3|8465.8|8456.9|8455.4|781
1660805400000|2022-08-18 06:50:00|8464.8|8463.3|8458.3|8456.8|8465.2|8463.9|8457.9|8456.4|670
1660805700000|2022-08-18 06:55:00|8458.2|8456.7|8458.2|8456.7|8462|8460.5|8457.8|8456.3|838
1660806000000|2022-08-18 07:00:00|8458.3|8456.8|8458.4|8456.9|8459.1|8457.9|8455.9|8454.6|866
1660806300000|2022-08-18 07:05:00|8458.2|8456.7|8453.8|8452.3|8458.4|8456.9|8453.1|8451.6|688
1660806600000|2022-08-18 07:10:00|8454|8452.5|8454.8|8453.3|8454.8|8453.3|8449.6|8448.4|722
1660806900000|2022-08-18 07:15:00|8454.7|8453.2|8451.9|8450.4|8455|8453.6|8450|8448.5|649
1660807200000|2022-08-18 07:20:00|8451.8|8450.3|8449.1|8447.6|8452.4|8450.9|8448.9|8447.4|569
1660807500000|2022-08-18 07:25:00|8449.2|8447.7|8450.9|8449.4|8452.5|8451.3|8447.8|8446.5|576
1660807800000|2022-08-18 07:30:00|8450.8|8449.3|8448.1|8446.6|8451.3|8449.8|8447.6|8446.4|620
1660808100000|2022-08-18 07:35:00|8448.2|8446.7|8449.7|8448.2|8450.7|8449.3|8447.6|8446.4|620
1660808400000|2022-08-18 07:40:00|8449.6|8448.7|8448.7|8447.2|8450.1|8448.7|8446.2|8444.9|603
1660808700000|2022-08-18 07:45:00|8448.8|8447.3|8447.4|8445.9|8451.7|8450.2|8446.7|8445.2|550
1660809000000|2022-08-18 07:50:00|8447.2|8445.7|8448.5|8447|8450.1|8448.8|8447.2|8445.7|461
1660809300000|2022-08-18 07:55:00|8448.4|8446.9|8449.8|8448.3|8450.6|8449.1|8447|8445.5|531
1660809600000|2022-08-18 08:00:00|8449.7|8448.2|8451.8|8450.3|8453.5|8452|8447.6|8446.1|671
1660809900000|2022-08-18 08:05:00|8451.4|8450.5|8450.2|8448.7|8452.3|8450.8|8449.6|8448.3|517
1660810200000|2022-08-18 08:10:00|8450.1|8448.6|8445.8|8444.3|8451|8449.8|8445|8443.8|581
1660810500000|2022-08-18 08:15:00|8445.7|8444.2|8447.7|8446.8|8449|8447.7|8445.1|8443.9|574
1660810800000|2022-08-18 08:20:00|8447.8|8446.9|8449.3|8447.8|8451.1|8449.9|8447.4|8446.2|520
1660811100000|2022-08-18 08:25:00|8449.2|8447.7|8446.3|8444.8|8449.9|8448.6|8445.9|8444.7|442
1660811400000|2022-08-18 08:30:00|8446.2|8444.7|8442.3|8440.8|8446.5|8445.3|8441.6|8440.4|560
1660811700000|2022-08-18 08:35:00|8442.4|8440.9|8442.7|8441.2|8443.1|8441.9|8440.8|8439.3|514
1660812000000|2022-08-18 08:40:00|8442.4|8441.5|8442.6|8441.1|8444.9|8443.4|8441.5|8440.2|554
1660812300000|2022-08-18 08:45:00|8442.7|8441.2|8438.7|8437.2|8443.7|8442.2|8438.1|8436.8|854
1660812600000|2022-08-18 08:50:00|8438.6|8437.1|8439.4|8437.9|8440.8|8439.6|8437.8|8436.3|588
1660812900000|2022-08-18 08:55:00|8439.5|8438|8439.8|8438.3|8441|8439.7|8438|8436.5|539
1660813200000|2022-08-18 09:00:00|8439.9|8438.4|8439.5|8438|8440.8|8439.3|8438.3|8436.8|575
1660813500000|2022-08-18 09:05:00|8439.4|8437.9|8436.1|8434.6|8439.4|8437.9|8434.8|8433.4|505
1660813800000|2022-08-18 09:10:00|8436.2|8434.7|8437|8435.5|8437.2|8436|8435.7|8434.2|419
1660814100000|2022-08-18 09:15:00|8436.9|8435.4|8436.9|8435.4|8437.3|8435.8|8435.2|8434|510
1660814400000|2022-08-18 09:20:00|8436.8|8435.3|8437.3|8435.8|8439.3|8437.9|8436.8|8435.3|514
1660814700000|2022-08-18 09:25:00|8437.2|8435.7|8439.5|8438|8439.7|8438.5|8436.1|8434.6|484
1660815000000|2022-08-18 09:30:00|8439.4|8437.9|8436.9|8435.4|8439.4|8438.4|8436|8434.5|453
1660815300000|2022-08-18 09:35:00|8437|8435.5|8437.7|8436.2|8438.5|8437.3|8435.5|8434|422
1660815600000|2022-08-18 09:40:00|8437.8|8436.3|8439.1|8437.6|8439.6|8438.3|8436.4|8435.1|468
1660815900000|2022-08-18 09:45:00|8439|8437.5|8439.9|8438.4|8440.5|8439.4|8437.4|8436|406
1660816200000|2022-08-18 09:50:00|8439.8|8438.3|8435.4|8433.9|8440.2|8438.8|8433.9|8432.4|541
1660816500000|2022-08-18 09:55:00|8435.3|8433.8|8426.7|8425.8|8435.3|8433.8|8425.5|8424.1|899
1660816800000|2022-08-18 10:00:00|8426.6|8425.7|8429.5|8428.6|8430.1|8428.6|8425.7|8424.5|744
1660817100000|2022-08-18 10:05:00|8429.9|8428.4|8429.8|8428.3|8431.2|8430|8426.2|8424.8|651
1660817400000|2022-08-18 10:10:00|8429.7|8428.2|8431.3|8429.8|8433.2|8432.1|8428|8426.7|606
1660817700000|2022-08-18 10:15:00|8431.4|8429.9|8430.6|8429.1|8432.4|8431.3|8429.8|8428.4|540
1660818000000|2022-08-18 10:20:00|8430.8|8429.3|8427.5|8426|8430.9|8429.7|8427.4|8425.9|398
1660818300000|2022-08-18 10:25:00|8427.6|8426.1|8428.5|8427|8429|8427.8|8426.8|8425.4|349
1660818600000|2022-08-18 10:30:00|8428.4|8426.9|8429.2|8427.7|8430.4|8429.1|8427.9|8426.4|370
1660818900000|2022-08-18 10:35:00|8429.3|8427.8|8431.2|8429.7|8432|8430.9|8428.8|8427.3|488
1660819200000|2022-08-18 10:40:00|8431.3|8429.8|8435.7|8434.2|8437.3|8435.8|8431|8429.5|534
1660819500000|2022-08-18 10:45:00|8435.8|8434.3|8436.1|8434.6|8437.1|8435.6|8434.6|8433.3|482
1660819800000|2022-08-18 10:50:00|8436|8434.5|8436|8434.5|8436.3|8435.2|8435.4|8434|326
1660820100000|2022-08-18 10:55:00|8436.1|8434.6|8441.2|8439.7|8441.3|8439.9|8435.7|8434.4|527
1660820400000|2022-08-18 11:00:00|8441.3|8439.8|8439.7|8438.2|8441.6|8440.2|8437.3|8436|640
1660820700000|2022-08-18 11:05:00|8439.6|8438.1|8438.9|8438|8440|8438.6|8437.6|8436.3|393
1660821000000|2022-08-18 11:10:00|8439|8438.1|8440.2|8438.7|8441.6|8440.4|8438.9|8437.6|441
1660821300000|2022-08-18 11:15:00|8440.1|8438.6|8437.3|8436.4|8440.2|8438.9|8436.8|8435.6|469
1660821600000|2022-08-18 11:20:00|8437.6|8436.1|8439.4|8437.9|8440|8438.5|8436.1|8434.8|495
1660821900000|2022-08-18 11:25:00|8439.3|8437.8|8442.4|8440.9|8443.1|8442|8439|8437.8|490
1660822200000|2022-08-18 11:30:00|8442.3|8440.8|8442.8|8441.9|8444.3|8443.1|8440.9|8439.4|599
1660822500000|2022-08-18 11:35:00|8442.9|8441.4|8439.9|8438.4|8442.9|8441.6|8439.1|8437.8|528
1660822800000|2022-08-18 11:40:00|8439.4|8438.5|8436.3|8434.8|8440|8438.7|8435.4|8434|592
1660823100000|2022-08-18 11:45:00|8436.2|8434.7|8436.3|8435.4|8438.1|8436.8|8435.6|8434.3|575
1660823400000|2022-08-18 11:50:00|8436.6|8435.1|8438.6|8437.1|8440.3|8439.1|8436.1|8434.9|596
1660823700000|2022-08-18 11:55:00|8438.7|8437.2|8437.2|8435.7|8439.6|8438.3|8436|8434.8|574
1660824000000|2022-08-18 12:00:00|8437.1|8435.6|8437.9|8436.4|8439.1|8437.7|8434.8|8433.3|744
1660824300000|2022-08-18 12:05:00|8437.7|8436.8|8438.7|8437.2|8440.5|8439.2|8437.7|8436.4|675
1660824600000|2022-08-18 12:10:00|8438.8|8437.3|8439.9|8438.4|8440.1|8438.9|8436.7|8435.3|602
1660824900000|2022-08-18 12:15:00|8440|8438.5|8439.9|8439|8441.3|8440.1|8437.9|8436.8|507
1660825200000|2022-08-18 12:20:00|8440.1|8439.2|8443.9|8442.4|8443.9|8442.7|8439.3|8438.1|688
1660825500000|2022-08-18 12:25:00|8444|8442.5|8443.2|8440.7|8445.2|8443.8|8443|8440.6|743
1660825800000|2022-08-18 12:30:00|8443.6|8440.8|8443|8441.5|8445.2|8443.7|8441.5|8440|1113
1660826100000|2022-08-18 12:35:00|8442.7|8441.8|8442.6|8441.7|8443.1|8441.8|8440.8|8439.8|740
1660826400000|2022-08-18 12:40:00|8443.3|8441.8|8439.5|8438|8444.9|8443.6|8439.2|8437.7|834
1660826700000|2022-08-18 12:45:00|8439.6|8438.1|8438.6|8437.7|8440.8|8439.4|8438.6|8437.3|684
1660827000000|2022-08-18 12:50:00|8438.9|8437.4|8438.8|8437.9|8439.6|8438.4|8436.5|8435.6|594
1660827300000|2022-08-18 12:55:00|8439.4|8437.8|8441.1|8439.6|8441.1|8439.9|8438.8|8437.3|614
1660827600000|2022-08-18 13:00:00|8440.8|8439.9|8438.7|8437.2|8441.4|8440.1|8438.2|8437.1|607
1660827900000|2022-08-18 13:05:00|8438.4|8437.5|8439.2|8437.7|8439.6|8438.4|8437.3|8436.1|633
1660828200000|2022-08-18 13:10:00|8439.3|8437.8|8437.6|8436.1|8439.7|8438.3|8435.9|8434.6|531
1660828500000|2022-08-18 13:15:00|8437.8|8436.3|8438.3|8436.8|8439|8437.7|8437|8435.8|645
1660828800000|2022-08-18 13:20:00|8437.8|8436.9|8438|8436.5|8440|8438.8|8436.7|8435.7|574
1660829100000|2022-08-18 13:25:00|8438.1|8436.6|8441.2|8440.3|8441.9|8440.6|8436.8|8435.5|719
1660829400000|2022-08-18 13:30:00|8441.1|8440.2|8438.1|8436.6|8442.3|8440.8|8437.1|8435.7|937
1660829700000|2022-08-18 13:35:00|8437.9|8436.4|8437.8|8436.3|8439.6|8438.4|8436.1|8434.9|904
1660830000000|2022-08-18 13:40:00|8437.7|8436.2|8437.1|8435.6|8439.2|8438|8435.2|8434|908
1660830300000|2022-08-18 13:45:00|8437|8435.5|8431.9|8431|8437|8435.6|8431.7|8430.5|868
1660830600000|2022-08-18 13:50:00|8431.8|8430.9|8432|8430.5|8433.3|8432|8430.6|8429.4|710
1660830900000|2022-08-18 13:55:00|8431.5|8430.6|8432|8430.5|8432.5|8431.1|8426.3|8424.9|767
1660831200000|2022-08-18 14:00:00|8431.8|8430.3|8437.4|8435.9|8440.1|8438.6|8430.7|8428.7|1160
1660831500000|2022-08-18 14:05:00|8437.5|8436|8434.7|8433.8|8438.8|8437.4|8432.7|8431.4|982
1660831800000|2022-08-18 14:10:00|8435.1|8433.6|8434.9|8433.4|8438.4|8437.3|8434|8432.9|801
1660832100000|2022-08-18 14:15:00|8435|8433.5|8435.4|8433.9|8436.1|8434.8|8433.9|8432.7|666
1660832400000|2022-08-18 14:20:00|8435.3|8433.8|8438.6|8437.7|8438.9|8437.7|8433.7|8432.3|657
1660832700000|2022-08-18 14:25:00|8438.8|8437.9|8433.9|8432.4|8439.6|8438.3|8433.9|8432.4|657
1660833000000|2022-08-18 14:30:00|8434|8432.5|8436.4|8435.5|8439.5|8438.2|8433.9|8432.4|763
1660833300000|2022-08-18 14:35:00|8436.5|8435.6|8436.2|8435.3|8437.8|8436.5|8435|8433.6|495
1660833600000|2022-08-18 14:40:00|8436.3|8435.4|8435.9|8434.4|8436.7|8435.5|8432.9|8431.8|502
1660833900000|2022-08-18 14:45:00|8435.8|8434.3|8438|8436.5|8439.6|8438.4|8435.4|8434|723
1660834200000|2022-08-18 14:50:00|8437.8|8436.3|8439.6|8438.1|8441.5|8440.1|8432|8430.5|757
1660834500000|2022-08-18 14:55:00|8439.7|8438.2|8439.2|8438.3|8442.5|8441.5|8438.2|8436.9|845
1660834800000|2022-08-18 15:00:00|8439.5|8438|8441|8439.5|8441.9|8440.9|8438.4|8437.3|752
1660835100000|2022-08-18 15:05:00|8441.1|8439.6|8443.7|8442.8|8444.3|8443.1|8440.2|8438.9|501
1660835400000|2022-08-18 15:10:00|8443.6|8442.7|8442.3|8440.8|8444.4|8443.1|8441.3|8440.1|443
1660835700000|2022-08-18 15:15:00|8442.4|8440.9|8441.4|8439.9|8442.6|8441.3|8438.7|8437.6|554
1660836000000|2022-08-18 15:20:00|8441.5|8440|8442|8441.1|8442.7|8441.4|8439.1|8437.9|542
1660836300000|2022-08-18 15:25:00|8442.3|8440.8|8445.5|8444|8445.7|8444.3|8441.9|8440.8|532
1660836600000|2022-08-18 15:30:00|8445.6|8444.1|8443.6|8442.7|8446.7|8445.4|8442.8|8441.6|620
1660836900000|2022-08-18 15:35:00|8443.5|8442.6|8444.8|8443.3|8444.8|8443.7|8442.5|8441.3|470
1660837200000|2022-08-18 15:40:00|8444.9|8443.4|8443.7|8442.2|8446.8|8445.4|8442.7|8441.5|622
1660837500000|2022-08-18 15:45:00|8443.8|8442.3|8444.5|8443|8448.3|8447.1|8442.4|8441.3|668
1660837800000|2022-08-18 15:50:00|8444.6|8443.1|8448.1|8447.2|8449.5|8448.4|8443.8|8442.6|548
1660838100000|2022-08-18 15:55:00|8448.4|8446.9|8449.5|8448.6|8450.4|8449.4|8447.1|8445.9|580
1660838400000|2022-08-18 16:00:00|8449.8|8448.3|8447.3|8445.8|8450.5|8449.3|8447.1|8445.8|650
1660838700000|2022-08-18 16:05:00|8447.4|8445.9|8444.7|8443.8|8447.6|8446.1|8444.6|8443.5|391
1660839000000|2022-08-18 16:10:00|8445.3|8443.9|8446.3|8445.4|8446.7|8445.5|8444.8|8443.7|354
1660839300000|2022-08-18 16:15:00|8446.4|8445.5|8445|8443.5|8448.8|8447.6|8444.9|8443.4|553
1660839600000|2022-08-18 16:20:00|8445.1|8443.6|8448.2|8447.3|8449.3|8447.8|8443.5|8442.3|429
1660839900000|2022-08-18 16:25:00|8448.1|8447.2|8446.8|8445.3|8449.3|8448|8444.9|8443.7|512
1660840200000|2022-08-18 16:30:00|8446.9|8445.4|8448.5|8447|8448.9|8447.6|8446.6|8445.4|311
1660840500000|2022-08-18 16:35:00|8448.6|8447.1|8449.3|8447.8|8452.8|8451.6|8447.4|8446.2|377
1660840800000|2022-08-18 16:40:00|8449.2|8447.7|8448.1|8446.6|8449.9|8448.6|8447.3|8445.9|595
1660841100000|2022-08-18 16:45:00|8447.8|8446.9|8449.5|8448|8449.7|8448.5|8446.2|8445|535
1660841400000|2022-08-18 16:50:00|8449.4|8447.9|8451.2|8449.7|8452.7|8451.5|8448.8|8447.5|422
1660841700000|2022-08-18 16:55:00|8451.3|8449.8|8453.7|8452.2|8454.1|8452.9|8450.2|8449.1|499
1660842000000|2022-08-18 17:00:00|8453.8|8452.3|8451.6|8450.1|8456.2|8454.7|8451.2|8449.7|583
1660842300000|2022-08-18 17:05:00|8451.7|8450.2|8451.1|8450.2|8455.9|8454.8|8450.5|8449|531
1660842600000|2022-08-18 17:10:00|8451.2|8450.3|8454.4|8452.9|8454.7|8453.5|8451.2|8450.1|625
1660842900000|2022-08-18 17:15:00|8454.3|8452.8|8454.6|8453.1|8457.1|8455.7|8453.1|8451.8|549
1660843200000|2022-08-18 17:20:00|8454.5|8453|8453.8|8452.3|8455.8|8454.3|8451.7|8450.2|520
1660843500000|2022-08-18 17:25:00|8453.9|8452.4|8453.7|8452.2|8454.5|8453.2|8452.5|8451.1|385
1660843800000|2022-08-18 17:30:00|8453.8|8452.3|8452.2|8450.7|8455.6|8454.4|8452|8450.6|468
1660844100000|2022-08-18 17:35:00|8452.3|8450.8|8453.4|8451.9|8454|8452.7|8451.6|8450.3|426
1660844400000|2022-08-18 17:40:00|8453.5|8452|8452.1|8450.6|8453.6|8452.3|8451|8449.7|376
1660844700000|2022-08-18 17:45:00|8452.2|8450.7|8453.5|8452|8454.8|8453.5|8451.7|8450.4|419
1660845000000|2022-08-18 17:50:00|8453.4|8451.9|8453.2|8451.7|8454.4|8452.9|8452.3|8450.9|439
1660845300000|2022-08-18 17:55:00|8453.1|8451.6|8455.2|8453.7|8456|8454.8|8453|8451.5|464
1660845600000|2022-08-18 18:00:00|8455.3|8453.8|8454.7|8453.2|8456.2|8455|8454.1|8452.9|405
1660845900000|2022-08-18 18:05:00|8454.6|8453.1|8454.1|8452.6|8455.4|8453.9|8453.3|8452.1|329
1660846200000|2022-08-18 18:10:00|8454|8452.5|8454.7|8453.2|8455|8453.8|8452.6|8451.4|348
1660846500000|2022-08-18 18:15:00|8454.8|8453.3|8455.6|8454.1|8456|8454.9|8454.5|8453.2|236
1660846800000|2022-08-18 18:20:00|8455.7|8454.2|8455.1|8453.6|8455.9|8454.6|8454.2|8452.9|320
1660847100000|2022-08-18 18:25:00|8455|8453.5|8454.6|8453.1|8455.3|8454|8453.7|8452.2|340
1660847400000|2022-08-18 18:30:00|8454.5|8453|8454.6|8453.1|8455.3|8453.9|8453.6|8452.3|296
1660847700000|2022-08-18 18:35:00|8454.7|8453.2|8454.7|8453.2|8455.6|8454.3|8453.5|8452.4|228
1660848000000|2022-08-18 18:40:00|8454.4|8453.5|8455.8|8454.3|8456|8454.7|8453.3|8452|304
1660848300000|2022-08-18 18:45:00|8455.7|8454.2|8456.5|8455|8456.5|8455.4|8454.9|8453.7|376
1660848600000|2022-08-18 18:50:00|8456.4|8454.9|8454.8|8453.3|8456.9|8455.7|8453.1|8451.9|458
1660848900000|2022-08-18 18:55:00|8454.9|8453.4|8457.3|8455.8|8457.6|8456.4|8454.9|8453.4|509
1660849200000|2022-08-18 19:00:00|8457.4|8455.9|8457.4|8455.9|8457.8|8456.5|8456.5|8455.2|357
1660849500000|2022-08-18 19:05:00|8457.5|8456|8455.3|8453.8|8457.6|8456.4|8455.1|8453.6|390
1660849800000|2022-08-18 19:10:00|8455.2|8453.7|8456|8455.1|8457|8455.7|8455.2|8453.7|331
1660850100000|2022-08-18 19:15:00|8455.9|8455|8456.8|8455.3|8456.8|8455.7|8455.9|8454.4|301
1660850400000|2022-08-18 19:20:00|8456.9|8455.4|8456.3|8454.8|8457.5|8456.2|8456.3|8454.8|183
1660850700000|2022-08-18 19:25:00|8456.4|8454.9|8456.8|8455.3|8456.9|8455.4|8455.7|8454.4|249
1660851000000|2022-08-18 19:30:00|8456.7|8455.2|8456.8|8455.3|8457.4|8456.1|8456.4|8455.1|235
1660851300000|2022-08-18 19:35:00|8456.7|8455.2|8456.8|8455.3|8456.8|8455.5|8455.8|8454.5|181
1660851600000|2022-08-18 19:40:00|8456.7|8455.2|8455.2|8453.7|8457.1|8455.6|8454.9|8453.4|130
1660851900000|2022-08-18 19:45:00|8455.1|8453.6|8456.1|8454.6|8456.4|8454.9|8455.1|8453.6|197
1660852200000|2022-08-18 19:50:00|8456.2|8454.7|8455.5|8454|8458.3|8456.8|8455.4|8453.9|377
1660852500000|2022-08-18 19:55:00|8455.4|8453.9|8457|8455.5|8457.5|8456|8455|8453.5|336
1660852800000|2022-08-18 20:00:00|8456.8|8455.3|8456.3|8454.8|8457.9|8456.4|8454.9|8453.6|315
1660853100000|2022-08-18 20:05:00|8456.4|8454.9|8456|8454.5|8457.7|8456.5|8455.9|8454.4|274
1660853400000|2022-08-18 20:10:00|8455.8|8454.3|8454.9|8454|8456.6|8455.1|8454.9|8453.6|188
1660853700000|2022-08-18 20:15:00|8455.2|8453.7|8455.3|8453.8|8455.9|8454.4|8454.8|8453.3|177
1660854000000|2022-08-18 20:20:00|8455.2|8453.7|8455.5|8454|8456.8|8455.3|8455.2|8453.7|161
1660854300000|2022-08-18 20:25:00|8455.6|8454.1|8456.5|8455|8458|8456.5|8455.6|8454.1|216
1660854600000|2022-08-18 20:30:00|8456.4|8454.9|8455.8|8454.3|8457.9|8456.4|8455.7|8454.2|181
1660854900000|2022-08-18 20:35:00|8455.9|8454.4|8455.5|8454.6|8456.4|8454.9|8455.5|8454|139
1660855200000|2022-08-18 20:40:00|8455.6|8454.1|8454.4|8452.9|8455.6|8454.1|8454|8452.5|167
1660855500000|2022-08-18 20:45:00|8454.3|8452.8|8454.5|8453|8455.5|8453.9|8454.2|8452.7|114
1660855800000|2022-08-18 20:50:00|8454.4|8452.9|8455.6|8454.1|8457.4|8454.5|8453.8|8452|349
1660856100000|2022-08-18 20:55:00|8456.2|8453.5|8460.1|8450.5|8461.2|8454.5|8453.4|8450.1|633
1660856400000|2022-08-18 21:00:00|8460.2|8450.4|8462.2|8451.2|8462.4|8451.4|8460.2|8449.7|38
1660856700000|2022-08-18 21:05:00|8462.1|8451.1|8461.2|8450.2|8463.2|8452.2|8458.4|8448.7|101
1660857000000|2022-08-18 21:10:00|8460.2|8449.9|8459.9|8448.9|8462.2|8451.7|8458.4|8447.4|714
1660857300000|2022-08-18 21:15:00|8459.8|8448.8|8459|8448.6|8461.6|8450.6|8457.7|8447.2|704
1660857600000|2022-08-18 21:20:00|8459.2|8448.5|8463.1|8452.1|8463.6|8453.3|8456.3|8448.2|653
1660857900000|2022-08-18 21:25:00|8463.2|8452.2|8462.3|8451.3|8464|8453.6|8458.2|8450|1188
1660858200000|2022-08-18 21:30:00|8462|8451|8458.7|8453.2|8462.7|8453.9|8457.6|8450|670
1660858500000|2022-08-18 21:35:00|8459|8453.4|8459.2|8453.8|8462.4|8455.1|8457.6|8449.5|1164
1660858800000|2022-08-18 21:40:00|8459.4|8454.1|8459.5|8450.6|8461.7|8454.3|8457.5|8449.2|733
1660859100000|2022-08-18 21:45:00|8458.8|8450.7|8457.3|8452.2|8460.8|8454.1|8455.6|8448.7|1521
1660859400000|2022-08-18 21:50:00|8456.3|8452.6|8457.8|8453.8|8461.3|8454.3|8455.8|8449.6|964
1660859700000|2022-08-18 21:55:00|8457.5|8454|8457.8|8452.2|8461.9|8454.2|8457.1|8450|173
1660860000000|2022-08-18 22:00:00|8459|8452.4|8458.6|8454.6|8461.7|8455.8|8455.7|8448.9|788
1660860300000|2022-08-18 22:05:00|8458|8455.6|8457.9|8456.4|8458.8|8456.7|8456.7|8454.1|607
1660860600000|2022-08-18 22:10:00|8458|8456.5|8457.3|8455.8|8458.8|8457.2|8456.9|8454.7|538
1660860900000|2022-08-18 22:15:00|8457.1|8455.6|8456.2|8454.7|8457.7|8456|8455.9|8454.3|441
1660861200000|2022-08-18 22:20:00|8456.3|8454.8|8455.9|8454.4|8457.6|8456.1|8455.8|8454|348
1660861500000|2022-08-18 22:25:00|8455.8|8454.3|8455.9|8454.4|8457|8455.5|8455.2|8453.7|235
1660861800000|2022-08-18 22:30:00|8455.7|8454.2|8454.9|8453.4|8456.8|8455.2|8454.5|8453|371
1660862100000|2022-08-18 22:35:00|8455|8453.5|8454.9|8453.4|8457|8455.4|8454.7|8453.2|260
1660862400000|2022-08-18 22:40:00|8454.7|8453.2|8455.3|8453.8|8456.4|8454.9|8454.7|8453.2|287
1660862700000|2022-08-18 22:45:00|8455.4|8453.9|8455.5|8454|8457.1|8455.5|8454.7|8453.2|230
1660863000000|2022-08-18 22:50:00|8455.4|8453.9|8454.4|8452.9|8457.1|8454.6|8454.4|8452.7|258
1660863300000|2022-08-18 22:55:00|8454.5|8453|8455.9|8454.4|8456.1|8454.6|8454.4|8452.8|151
1660863600000|2022-08-18 23:00:00|8455.8|8454.3|8456.2|8454.7|8456.8|8455.3|8454.9|8453.4|189
1660863900000|2022-08-18 23:05:00|8456.1|8454.6|8453.6|8452.1|8456.5|8455|8453.5|8452|162
1660864200000|2022-08-18 23:10:00|8453.7|8452.2|8454.3|8452.8|8454.9|8453.4|8453.7|8452.2|128
1660864500000|2022-08-18 23:15:00|8454.1|8452.6|8454.2|8452.7|8454.7|8453.2|8453.9|8452.4|153
1660864800000|2022-08-18 23:20:00|8454.3|8452.8|8453.9|8452.4|8454.8|8453.3|8453.9|8452.4|161
1660865100000|2022-08-18 23:25:00|8454|8452.5|8454.3|8452.8|8454.3|8452.8|8453.6|8452.1|150
1660865400000|2022-08-18 23:30:00|8454.2|8452.7|8455.1|8453.6|8456|8454.5|8454.2|8452.7|203
1660865700000|2022-08-18 23:35:00|8455|8453.5|8455.2|8453.7|8455.9|8454.4|8454.2|8452.7|264
1660866000000|2022-08-18 23:40:00|8455.1|8453.6|8456|8454.5|8456|8454.5|8455|8453.5|247
1660866300000|2022-08-18 23:45:00|8455.9|8454.4|8455.3|8453.8|8456|8454.5|8454.8|8453.3|234
1660866600000|2022-08-18 23:50:00|8455.2|8453.7|8456.1|8454.6|8456.7|8455.2|8455.1|8453.6|336
1660866900000|2022-08-18 23:55:00|8456|8454.5|8457.3|8455.8|8457.5|8456|8455.2|8453.7|278
1660867200000|2022-08-19 00:00:00|8457.4|8455.9|8456.6|8455.1|8457.8|8456.3|8456|8454.5|381
1660867500000|2022-08-19 00:05:00|8456.7|8455.2|8457.9|8456.4|8457.9|8456.4|8456|8454.5|281
1660867800000|2022-08-19 00:10:00|8458|8456.5|8460.2|8458.7|8461.9|8460.4|8457.9|8456.4|478
1660868100000|2022-08-19 00:15:00|8460.3|8458.8|8459.8|8458.3|8461.2|8459.7|8459.1|8457.6|357
1660868400000|2022-08-19 00:20:00|8459.9|8458.4|8460.1|8458.6|8460.8|8459.3|8458.4|8456.9|332
1660868700000|2022-08-19 00:25:00|8460.2|8458.7|8462.1|8460.6|8462.4|8460.9|8459.7|8458.2|315
1660869000000|2022-08-19 00:30:00|8462.2|8460.7|8462.4|8461.5|8463.7|8462.4|8462.2|8460.7|404
1660869300000|2022-08-19 00:35:00|8462.5|8461.6|8461.1|8459.6|8463.1|8461.8|8460.9|8459.4|450
1660869600000|2022-08-19 00:40:00|8461|8459.5|8460|8458.5|8461.6|8460.1|8459.4|8457.9|312
1660869900000|2022-08-19 00:45:00|8460.2|8458.7|8459.5|8458|8460.2|8458.7|8458.6|8457.1|320
1660870200000|2022-08-19 00:50:00|8459.4|8457.9|8464.8|8463.3|8465.2|8463.7|8459.3|8457.8|402
1660870500000|2022-08-19 00:55:00|8464.7|8463.2|8466.4|8464.9|8466.5|8465.2|8462.7|8461.2|364
1660870800000|2022-08-19 01:00:00|8466.3|8464.8|8463.9|8462.4|8466.5|8465.1|8463.3|8461.8|372
1660871100000|2022-08-19 01:05:00|8464.1|8462.6|8460.2|8458.7|8464.1|8462.6|8459.9|8458.4|301
1660871400000|2022-08-19 01:10:00|8460.3|8458.8|8459.8|8458.3|8461|8459.5|8459.5|8458|282
1660871700000|2022-08-19 01:15:00|8459.9|8458.4|8458.8|8457.3|8460|8458.6|8458.7|8457.2|339
1660872000000|2022-08-19 01:20:00|8458.9|8457.4|8459.5|8458|8460.2|8458.9|8458.8|8457.3|157
1660872300000|2022-08-19 01:25:00|8459.6|8458.1|8459.6|8458.1|8459.9|8458.4|8459|8457.5|172
1660872600000|2022-08-19 01:30:00|8459.5|8458|8460|8458.5|8461.9|8460.5|8459.5|8458|442
1660872900000|2022-08-19 01:35:00|8460.1|8458.6|8459.4|8457.9|8461.8|8460.3|8458.9|8457.7|345
1660873200000|2022-08-19 01:40:00|8459.3|8457.8|8458.9|8457.4|8460|8458.5|8458.8|8457.3|398
1660873500000|2022-08-19 01:45:00|8459|8457.5|8460.1|8458.6|8460.3|8458.8|8457.7|8456.3|300
1660873800000|2022-08-19 01:50:00|8460.2|8458.7|8458.5|8457|8460.2|8458.7|8458.1|8456.6|379
1660874100000|2022-08-19 01:55:00|8458.3|8456.8|8459|8457.5|8460.7|8459.2|8457.4|8455.9|453
1660874400000|2022-08-19 02:00:00|8459.1|8457.6|8460.4|8458.9|8461.4|8459.9|8458.5|8457|404
1660874700000|2022-08-19 02:05:00|8460.3|8458.8|8456.3|8454.8|8460.4|8458.9|8456.3|8454.8|291
1660875000000|2022-08-19 02:10:00|8456.2|8454.7|8457.6|8456.1|8458|8456.5|8455.9|8454.4|372
1660875300000|2022-08-19 02:15:00|8457.5|8456|8457|8455.5|8458.5|8457|8456.7|8455.2|300
1660875600000|2022-08-19 02:20:00|8456.9|8455.4|8456.8|8455.3|8457.4|8456|8455.6|8454.1|308
1660875900000|2022-08-19 02:25:00|8456.9|8455.4|8456.7|8455.2|8457.1|8455.6|8456.3|8454.8|281
1660876200000|2022-08-19 02:30:00|8456.6|8455.1|8456.7|8455.2|8457.1|8455.6|8456.1|8454.6|244
1660876500000|2022-08-19 02:35:00|8456.8|8455.3|8458.6|8457.1|8459.5|8458|8456.2|8454.7|420
1660876800000|2022-08-19 02:40:00|8458.5|8457|8458.8|8457.3|8459|8457.5|8457.5|8456.2|248
1660877100000|2022-08-19 02:45:00|8458.9|8457.4|8458.8|8457.3|8459.2|8457.7|8458.6|8457.1|189
1660877400000|2022-08-19 02:50:00|8458.9|8457.4|8457.8|8456.3|8459.1|8457.7|8457|8455.5|227
1660877700000|2022-08-19 02:55:00|8457.6|8456.1|8458.9|8457.4|8459.3|8457.8|8457.3|8455.8|315
1660878000000|2022-08-19 03:00:00|8458.8|8457.3|8459.1|8457.6|8459.8|8458.3|8458.7|8457.2|282
1660878300000|2022-08-19 03:05:00|8459|8457.5|8459.2|8457.7|8459.8|8458.3|8458.9|8457.4|247
1660878600000|2022-08-19 03:10:00|8459.3|8457.8|8459.5|8458|8460.4|8458.9|8459.2|8457.7|196
1660878900000|2022-08-19 03:15:00|8459.6|8458.1|8459.2|8457.7|8459.8|8458.3|8458.9|8457.4|209
1660879200000|2022-08-19 03:20:00|8459.3|8457.8|8458.9|8457.4|8459.7|8458.2|8458.9|8457.4|202
1660879500000|2022-08-19 03:25:00|8459|8457.5|8459.5|8458|8460.3|8458.8|8458.9|8457.4|211
1660879800000|2022-08-19 03:30:00|8459.4|8457.9|8462.6|8461.1|8462.8|8461.3|8459.4|8457.9|393
1660880100000|2022-08-19 03:35:00|8462.5|8461|8460.6|8459.1|8462.6|8461.1|8460.6|8459.1|263
1660880400000|2022-08-19 03:40:00|8460.7|8459.2|8460.4|8458.9|8461.6|8460.3|8460.3|8458.8|250
1660880700000|2022-08-19 03:45:00|8460.5|8459|8459|8457.5|8460.6|8459.2|8458.8|8457.4|294
1660881000000|2022-08-19 03:50:00|8459.1|8457.6|8459.2|8457.7|8459.7|8458.3|8458.5|8457.4|362
1660881300000|2022-08-19 03:55:00|8459.3|8457.8|8460.2|8458.7|8460.4|8458.9|8459.1|8457.6|445
1660881600000|2022-08-19 04:00:00|8460.3|8458.8|8458.7|8457.2|8460.3|8458.8|8458.4|8456.9|398
1660881900000|2022-08-19 04:05:00|8458.9|8457.4|8459.6|8458.1|8459.8|8458.3|8458.1|8456.6|263
1660882200000|2022-08-19 04:10:00|8459.5|8458|8464.7|8463.2|8464.8|8463.3|8458.9|8457.4|337
1660882500000|2022-08-19 04:15:00|8464.8|8463.3|8467.8|8466.3|8467.9|8466.4|8464.2|8462.7|289
1660882800000|2022-08-19 04:20:00|8467.9|8466.4|8469.3|8467.8|8469.8|8468.5|8467.4|8465.9|343
1660883100000|2022-08-19 04:25:00|8469.4|8467.9|8470.5|8469|8470.8|8469.3|8468.6|8467.1|303
1660883400000|2022-08-19 04:30:00|8470.6|8469.1|8469.7|8468.2|8470.7|8469.2|8469.1|8467.6|196
1660883700000|2022-08-19 04:35:00|8469.8|8468.3|8468.9|8467.4|8470|8468.5|8468.9|8467.4|209
1660884000000|2022-08-19 04:40:00|8469|8467.5|8467.1|8465.6|8469.1|8467.8|8466.9|8465.6|239
1660884300000|2022-08-19 04:45:00|8467|8465.5|8466.7|8465.2|8467.2|8465.7|8466.1|8464.6|148
1660884600000|2022-08-19 04:50:00|8466.8|8465.3|8467.4|8465.9|8467.4|8466|8466.6|8465.1|144
1660884900000|2022-08-19 04:55:00|8467.3|8465.8|8466.4|8464.9|8467.6|8466.1|8465.9|8464.4|182
1660885200000|2022-08-19 05:00:00|8466.5|8465|8466.2|8464.7|8466.7|8465.2|8464.6|8463.1|203
1660885500000|2022-08-19 05:05:00|8466.1|8464.6|8464.6|8463.1|8466.5|8465|8464.2|8462.7|205
1660885800000|2022-08-19 05:10:00|8464.7|8463.2|8464.2|8462.7|8465.9|8464.4|8463.9|8462.4|262
1660886100000|2022-08-19 05:15:00|8464.1|8462.6|8462.5|8461|8464.2|8462.7|8461.3|8459.8|267
1660886400000|2022-08-19 05:20:00|8462.6|8461.1|8464|8462.5|8464.3|8462.8|8462.2|8460.7|207
1660886700000|2022-08-19 05:25:00|8464.1|8462.6|8463.1|8461.6|8464.2|8462.7|8462.8|8461.3|214
1660887000000|2022-08-19 05:30:00|8463.2|8461.7|8462.9|8461.4|8463.6|8462.1|8462.4|8460.9|237
1660887300000|2022-08-19 05:35:00|8463|8461.5|8461.1|8459.6|8463|8461.5|8461|8459.5|195
1660887600000|2022-08-19 05:40:00|8461.2|8459.7|8461.7|8460.2|8462.5|8461|8460.6|8459.4|249
1660887900000|2022-08-19 05:45:00|8461.6|8460.1|8460.7|8459.2|8461.6|8460.1|8459.9|8458.4|385
1660888200000|2022-08-19 05:50:00|8460.6|8459.1|8459.9|8458.4|8460.9|8459.4|8458.6|8457.1|327
1660888500000|2022-08-19 05:55:00|8460|8458.5|8464.9|8460.3|8466.1|8460.9|8458.9|8457.4|580
1660888800000|2022-08-19 06:00:00|8464.3|8460.1|8460.8|8459.3|8465.1|8462.2|8456.2|8453.2|642
1660889100000|2022-08-19 06:05:00|8460.9|8459.4|8463.8|8462.3|8464.1|8462.6|8460.8|8459.3|415
1660889400000|2022-08-19 06:10:00|8463.9|8462.4|8464.9|8463.4|8465.8|8464.3|8462.9|8461.4|554
1660889700000|2022-08-19 06:15:00|8465|8463.5|8467.3|8465.8|8467.8|8466.4|8464.7|8463.2|452
1660890000000|2022-08-19 06:20:00|8467.4|8465.9|8466.9|8465.4|8468|8466.5|8466.4|8465.1|511
1660890300000|2022-08-19 06:25:00|8466.8|8465.3|8468.8|8467.3|8470|8468.7|8466.5|8465|464
1660890600000|2022-08-19 06:30:00|8468.9|8467.4|8467.1|8465.6|8469|8467.7|8465.4|8463.9|565
1660890900000|2022-08-19 06:35:00|8467.3|8465.8|8469|8467.5|8470.2|8468.7|8467|8465.5|482
1660891200000|2022-08-19 06:40:00|8468.8|8467.3|8464.6|8463.1|8470.5|8469.3|8464.3|8462.8|606
1660891500000|2022-08-19 06:45:00|8464.5|8463|8468.9|8467.4|8469.6|8468.3|8462.5|8461.2|623
1660891800000|2022-08-19 06:50:00|8469|8467.5|8469.1|8467.6|8469.5|8468|8466.7|8465.5|519
1660892100000|2022-08-19 06:55:00|8469|8467.5|8468.1|8467.2|8469.1|8467.7|8464.3|8462.8|509
1660892400000|2022-08-19 07:00:00|8468.4|8466.9|8462|8461.1|8470|8468.5|8461.9|8460.5|764
1660892700000|2022-08-19 07:05:00|8461.9|8461|8464.1|8462.6|8465.1|8463.6|8459.9|8458.6|616
1660893000000|2022-08-19 07:10:00|8463.9|8462.4|8464.6|8463.1|8466|8464.5|8461.7|8460.4|687
1660893300000|2022-08-19 07:15:00|8464.8|8463.3|8460.5|8459|8466.3|8464.8|8458.9|8457.4|673
1660893600000|2022-08-19 07:20:00|8460.6|8459.1|8463.2|8461.7|8464.1|8462.7|8458.9|8457.4|570
1660893900000|2022-08-19 07:25:00|8463.3|8461.8|8465.1|8463.6|8466.6|8465.3|8463.3|8461.8|502
1660894200000|2022-08-19 07:30:00|8465.2|8463.7|8463.5|8462|8466.8|8465.3|8463.3|8461.8|575
1660894500000|2022-08-19 07:35:00|8463.6|8462.1|8464.9|8463.4|8465.1|8463.8|8461.2|8459.8|599
1660894800000|2022-08-19 07:40:00|8464.8|8463.3|8466.6|8465.1|8467.4|8466|8464.5|8463|548
1660895100000|2022-08-19 07:45:00|8466.4|8464.9|8470.2|8468.7|8470.6|8469.3|8465.7|8464.3|519
1660895400000|2022-08-19 07:50:00|8470.3|8468.8|8473.6|8472.1|8473.7|8472.5|8469.5|8468.3|446
1660895700000|2022-08-19 07:55:00|8473.7|8472.2|8471.3|8469.8|8473.8|8472.5|8471|8469.5|624
1660896000000|2022-08-19 08:00:00|8471.2|8470.3|8474|8473.1|8474.3|8473.2|8469.7|8468.2|678
1660896300000|2022-08-19 08:05:00|8474.2|8472.7|8481.6|8480.1|8483.1|8481.7|8474.2|8472.7|605
1660896600000|2022-08-19 08:10:00|8481.7|8480.2|8483.4|8481.9|8484.9|8483.5|8479.7|8478.4|608
1660896900000|2022-08-19 08:15:00|8483.5|8482|8484.6|8483.1|8486.1|8484.9|8483.1|8481.9|555
1660897200000|2022-08-19 08:20:00|8484.7|8483.2|8482.3|8480.8|8485.2|8484|8481.3|8479.8|557
1660897500000|2022-08-19 08:25:00|8482.4|8480.9|8481.8|8480.3|8485.5|8484.2|8481.5|8480.2|473
1660897800000|2022-08-19 08:30:00|8481.7|8480.2|8480.3|8478.8|8485|8483.6|8478.5|8477.2|552
1660898100000|2022-08-19 08:35:00|8480.2|8478.7|8477.5|8476|8481.5|8480.3|8476.5|8475|692
1660898400000|2022-08-19 08:40:00|8477.6|8476.1|8477.3|8475.8|8479.6|8478.5|8476.2|8475|562
1660898700000|2022-08-19 08:45:00|8477.4|8475.9|8484.5|8483.6|8485.2|8484|8477.2|8475.9|592
1660899000000|2022-08-19 08:50:00|8484.6|8483.7|8482.8|8481.3|8485.7|8484.6|8481.8|8480.5|357
1660899300000|2022-08-19 08:55:00|8482.7|8481.2|8481.8|8480.3|8484.8|8483.3|8481.3|8479.9|545
1660899600000|2022-08-19 09:00:00|8481.9|8480.4|8480.6|8479.1|8484.3|8482.8|8480.6|8479.1|521
1660899900000|2022-08-19 09:05:00|8480.5|8479|8482.8|8481.3|8483.3|8482.1|8479.8|8478.6|563
1660900200000|2022-08-19 09:10:00|8482.9|8481.4|8485.7|8484.2|8485.9|8484.7|8481.3|8480.1|462
1660900500000|2022-08-19 09:15:00|8485.6|8484.1|8489.4|8487.9|8489.9|8488.5|8485.4|8484.1|557
1660900800000|2022-08-19 09:20:00|8489.3|8487.8|8491.8|8490.3|8491.8|8490.5|8488.8|8487.5|469
1660901100000|2022-08-19 09:25:00|8491.7|8490.2|8490.9|8489.4|8493.5|8492.2|8489.5|8488.3|438
1660901400000|2022-08-19 09:30:00|8491|8489.5|8491.7|8490.2|8493.7|8492.6|8490.1|8488.8|493
1660901700000|2022-08-19 09:35:00|8491.6|8490.1|8492.7|8491.2|8494|8492.8|8491.2|8490|536
1660902000000|2022-08-19 09:40:00|8492.8|8491.3|8487.9|8487|8492.8|8491.3|8487.8|8486.6|432
1660902300000|2022-08-19 09:45:00|8488.1|8486.6|8485.9|8485|8488.7|8487.2|8485.6|8484.2|376
1660902600000|2022-08-19 09:50:00|8486.2|8484.7|8482.4|8480.9|8487|8485.7|8482.4|8480.9|457
1660902900000|2022-08-19 09:55:00|8482.5|8481|8486.4|8484.9|8486.4|8484.9|8479.4|8478|457
1660903200000|2022-08-19 10:00:00|8486.2|8484.7|8482.1|8480.6|8487.1|8485.7|8481.1|8479.6|768
1660903500000|2022-08-19 10:05:00|8482|8480.5|8485.4|8484.5|8486.1|8484.9|8481.7|8480.5|607
1660903800000|2022-08-19 10:10:00|8485.3|8484.4|8490.5|8489|8490.5|8489|8484.3|8482.8|637
1660904100000|2022-08-19 10:15:00|8490.4|8488.9|8487.4|8485.9|8491.6|8490.5|8486.9|8485.4|433
1660904400000|2022-08-19 10:20:00|8487.3|8485.8|8486.9|8485.4|8487.4|8486.2|8485.3|8484|508
1660904700000|2022-08-19 10:25:00|8486.8|8485.3|8491.8|8490.9|8491.9|8490.9|8486.1|8484.9|319
1660905000000|2022-08-19 10:30:00|8492|8490.5|8486.1|8484.6|8492|8490.9|8485.6|8484.5|377
1660905300000|2022-08-19 10:35:00|8486|8484.5|8488.1|8486.6|8489|8487.8|8485.2|8484|480
1660905600000|2022-08-19 10:40:00|8488.2|8486.7|8491.6|8490.1|8492.3|8491|8487.5|8486.1|537
1660905900000|2022-08-19 10:45:00|8491.7|8490.2|8493.8|8492.3|8493.8|8492.5|8489.7|8488.2|400
1660906200000|2022-08-19 10:50:00|8493.9|8492.4|8498|8496.5|8498.2|8496.7|8492.4|8491.2|450
1660906500000|2022-08-19 10:55:00|8497.6|8496.7|8494.3|8493.4|8498.2|8497|8492.4|8491.1|708
1660906800000|2022-08-19 11:00:00|8494.4|8493.5|8497.9|8496.4|8498.6|8497.5|8494.4|8492.9|565
1660907100000|2022-08-19 11:05:00|8498.3|8496.8|8497.4|8495.9|8500.8|8499.5|8496.3|8494.9|522
1660907400000|2022-08-19 11:10:00|8497.5|8496|8493.7|8492.2|8498.6|8497.4|8493.2|8492|544
1660907700000|2022-08-19 11:15:00|8493.6|8492.1|8491.5|8490.6|8493.6|8492.4|8491.1|8489.9|464
1660908000000|2022-08-19 11:20:00|8491.4|8490.5|8491|8489.5|8492.7|8491.4|8489.7|8488.6|563
1660908300000|2022-08-19 11:25:00|8491.1|8489.6|8492.3|8490.8|8492.4|8491|8489.5|8488.2|492
1660908600000|2022-08-19 11:30:00|8492.4|8490.9|8495|8493.5|8495.4|8493.9|8492.3|8490.8|566
1660908900000|2022-08-19 11:35:00|8495.1|8493.6|8504.2|8502.7|8504.4|8502.9|8495|8493.5|550
1660909200000|2022-08-19 11:40:00|8503.9|8502.4|8499.2|8498.3|8504.4|8502.9|8498.4|8497.3|519
1660909500000|2022-08-19 11:45:00|8499.1|8498.2|8502.4|8500.9|8503.5|8502.4|8497.4|8495.9|632
1660909800000|2022-08-19 11:50:00|8502.3|8500.8|8499.4|8497.9|8503.6|8502.5|8498.9|8497.4|563
1660910100000|2022-08-19 11:55:00|8499.2|8497.7|8492.2|8490.7|8499.4|8498.2|8491.6|8490.3|763
1660910400000|2022-08-19 12:00:00|8491.9|8491|8490.5|8489|8493.3|8492.1|8490.3|8488.8|678
1660910700000|2022-08-19 12:05:00|8490.9|8489.6|8491.9|8490.4|8493.2|8491.9|8490.5|8489.2|568
1660911000000|2022-08-19 12:10:00|8492|8490.5|8494.7|8493.2|8495.5|8494.3|8491|8489.7|448
1660911300000|2022-08-19 12:15:00|8494.8|8493.3|8498.7|8497.2|8498.7|8497.2|8494|8493|414
1660911600000|2022-08-19 12:20:00|8498.3|8497.4|8498.5|8497|8499.4|8498.1|8497.8|8496.5|493
1660911900000|2022-08-19 12:25:00|8498.4|8496.9|8498.5|8497.6|8498.9|8497.7|8497.2|8495.9|478
1660912200000|2022-08-19 12:30:00|8498.8|8497.3|8500.4|8498.9|8500.5|8499.3|8494|8492.6|623
1660912500000|2022-08-19 12:35:00|8500.5|8499|8496.3|8495.4|8501.6|8500.4|8496.2|8495.3|574
1660912800000|2022-08-19 12:40:00|8496.4|8495.5|8496.6|8495.1|8498.7|8497.6|8492.8|8491.6|599
1660913100000|2022-08-19 12:45:00|8496.7|8495.2|8497.7|8496.2|8499.2|8498|8495.5|8494.4|520
1660913400000|2022-08-19 12:50:00|8497.8|8496.3|8493.4|8491.9|8498.4|8496.9|8492.1|8491|632
1660913700000|2022-08-19 12:55:00|8493.5|8492|8496.5|8495|8497.1|8495.9|8492.7|8491.3|601
1660914000000|2022-08-19 13:00:00|8496.4|8494.9|8494.3|8492.8|8496.7|8495.2|8490.7|8489.2|717
1660914300000|2022-08-19 13:05:00|8494.4|8492.9|8498.3|8496.8|8498.7|8497.3|8494.2|8492.7|491
1660914600000|2022-08-19 13:10:00|8498.1|8496.6|8505|8503.5|8505.1|8503.6|8497.8|8496.6|542
1660914900000|2022-08-19 13:15:00|8505.1|8503.6|8503.1|8501.6|8505.7|8504.6|8502.7|8501.3|499
1660915200000|2022-08-19 13:20:00|8503.5|8502|8502.4|8500.9|8504.5|8503.3|8502.1|8500.8|573
1660915500000|2022-08-19 13:25:00|8502.2|8500.7|8500|8498.5|8503|8501.8|8499.8|8498.4|634
1660915800000|2022-08-19 13:30:00|8499.9|8498.4|8500.8|8499.9|8503.1|8502|8498.2|8496.7|697
1660916100000|2022-08-19 13:35:00|8500.9|8500|8499.4|8497.9|8503.2|8501.9|8499.1|8497.8|632
1660916400000|2022-08-19 13:40:00|8499.5|8498|8501.1|8499.6|8503.4|8502.1|8498.8|8497.6|569
1660916700000|2022-08-19 13:45:00|8501.2|8499.7|8505.6|8504.1|8505.8|8504.9|8500.8|8499.4|596
1660917000000|2022-08-19 13:50:00|8505.7|8504.2|8503.4|8502.5|8505.9|8504.6|8502.9|8501.7|576
1660917300000|2022-08-19 13:55:00|8503.5|8502.6|8501.2|8500.3|8505|8503.7|8500.2|8498.9|663
1660917600000|2022-08-19 14:00:00|8501.5|8500|8501|8500.1|8503.4|8502.4|8500.1|8498.9|590
1660917900000|2022-08-19 14:05:00|8500.9|8500|8501.5|8500|8504.7|8503.5|8500.1|8499|673
1660918200000|2022-08-19 14:10:00|8501.6|8500.1|8500.2|8498.7|8503.5|8502.3|8499.3|8497.8|583
1660918500000|2022-08-19 14:15:00|8500|8498.5|8497.8|8496.3|8500.2|8499|8496.9|8495.5|639
1660918800000|2022-08-19 14:20:00|8497.9|8496.4|8501.2|8499.7|8501.5|8500.2|8496.5|8495.3|645
1660919100000|2022-08-19 14:25:00|8501.3|8499.8|8503.6|8502.1|8505.1|8503.8|8500.9|8499.6|599
1660919400000|2022-08-19 14:30:00|8503.7|8502.2|8503|8501.5|8505.2|8503.7|8502.1|8500.6|576
1660919700000|2022-08-19 14:35:00|8502.9|8501.4|8507.3|8506.4|8507.9|8506.7|8501.5|8500.2|630
1660920000000|2022-08-19 14:40:00|8507.4|8506.5|8505.5|8504|8508.4|8507.3|8503.4|8502.1|587
1660920300000|2022-08-19 14:45:00|8505.4|8503.9|8508.6|8507.1|8510.8|8509.7|8504.3|8503.2|629
1660920600000|2022-08-19 14:50:00|8508.5|8507|8509.9|8509|8512.3|8511.1|8508.3|8506.8|781
1660920900000|2022-08-19 14:55:00|8509.8|8508.9|8508.1|8506.6|8512.5|8511|8507|8505.9|852
1660921200000|2022-08-19 15:00:00|8508|8506.5|8506.2|8504.7|8508.9|8507.4|8505.6|8504.4|670
1660921500000|2022-08-19 15:05:00|8506.3|8504.8|8509|8508.1|8509.7|8508.5|8505.8|8504.5|506
1660921800000|2022-08-19 15:10:00|8508.9|8508|8509.4|8507.9|8511.3|8510|8507.8|8506.6|624
1660922100000|2022-08-19 15:15:00|8509.3|8507.8|8508.9|8507.4|8510.1|8508.8|8507.9|8506.6|472
1660922400000|2022-08-19 15:20:00|8509|8507.5|8506.1|8504.6|8511.5|8510.2|8505.8|8504.6|630
1660922700000|2022-08-19 15:25:00|8506.2|8504.7|8505.8|8504.3|8506.5|8505.1|8501.8|8500.7|601
1660923000000|2022-08-19 15:30:00|8505.6|8504.1|8505.1|8504.2|8507.3|8505.9|8504.8|8503.4|526
1660923300000|2022-08-19 15:35:00|8505.4|8503.9|8504.6|8503.1|8505.6|8504.1|8503.2|8501.8|431
1660923600000|2022-08-19 15:40:00|8504.7|8503.2|8503.4|8502.5|8505.5|8504.3|8502.6|8501.3|501
1660923900000|2022-08-19 15:45:00|8503.3|8502.4|8503.3|8502.4|8504.8|8503.6|8502.7|8501.5|473
1660924200000|2022-08-19 15:50:00|8503.5|8502|8501.9|8500.4|8504.1|8502.9|8500.6|8499.1|584
1660924500000|2022-08-19 15:55:00|8501.3|8500.1|8501.3|8500.4|8503.6|8502.4|8500.2|8499|543
1660924800000|2022-08-19 16:00:00|8501.5|8500.6|8499.3|8497.8|8502|8500.6|8498.3|8497.1|444
1660925100000|2022-08-19 16:05:00|8499.4|8497.9|8497.8|8496.9|8500.2|8498.7|8497|8495.9|438
1660925400000|2022-08-19 16:10:00|8497.7|8496.8|8496.5|8495.6|8499.3|8498.2|8496.3|8495.1|413
1660925700000|2022-08-19 16:15:00|8496.4|8495.5|8492.9|8491.4|8496.8|8495.7|8492|8490.8|486
1660926000000|2022-08-19 16:20:00|8493|8491.5|8490.6|8489.1|8493|8491.5|8488.8|8487.4|448
1660926300000|2022-08-19 16:25:00|8490.5|8489|8490.6|8489.1|8491.5|8490.3|8489.2|8487.9|504
1660926600000|2022-08-19 16:30:00|8490.7|8489.2|8490.3|8488.8|8492.4|8491|8488.8|8487.6|466
1660926900000|2022-08-19 16:35:00|8490.4|8488.9|8490.9|8489.4|8491|8489.7|8488.7|8487.2|470
1660927200000|2022-08-19 16:40:00|8490.7|8489.2|8491.2|8489.7|8492.3|8491.1|8489.9|8488.6|485
1660927500000|2022-08-19 16:45:00|8491.1|8489.6|8490.1|8488.6|8491.2|8489.9|8488|8486.7|402
1660927800000|2022-08-19 16:50:00|8490.2|8488.7|8487.4|8485.9|8490.8|8489.3|8487.1|8485.8|400
1660928100000|2022-08-19 16:55:00|8487.5|8486|8487.5|8486|8487.9|8486.7|8485.9|8484.7|385
1660928400000|2022-08-19 17:00:00|8487.6|8486.1|8487.6|8486.1|8488|8486.6|8485.1|8483.9|400
1660928700000|2022-08-19 17:05:00|8487.7|8486.2|8488.9|8487.4|8490|8488.5|8487.2|8485.9|435
1660929000000|2022-08-19 17:10:00|8489|8487.5|8490.7|8489.2|8490.7|8489.2|8488.5|8487.3|416
1660929300000|2022-08-19 17:15:00|8490.6|8489.1|8490.4|8488.9|8492.2|8490.7|8490.1|8488.8|322
1660929600000|2022-08-19 17:20:00|8490.5|8489|8489.2|8487.7|8490.6|8489.3|8488.7|8487.2|237
1660929900000|2022-08-19 17:25:00|8489.1|8487.6|8490.5|8489|8490.6|8489.4|8488.5|8487.2|312
1660930200000|2022-08-19 17:30:00|8490.6|8489.1|8492.6|8491.1|8492.7|8491.2|8489.1|8487.6|336
1660930500000|2022-08-19 17:35:00|8491.9|8491|8492.5|8491|8493.5|8492.4|8491.9|8490.4|263
1660930800000|2022-08-19 17:40:00|8492.2|8491.3|8491.3|8490.4|8492.6|8491.4|8490.7|8489.2|247
1660931100000|2022-08-19 17:45:00|8491.2|8490.3|8491|8489.5|8492.4|8491.1|8490.2|8489.1|328
1660931400000|2022-08-19 17:50:00|8490.9|8489.4|8491.9|8490.4|8492.3|8491.1|8490.5|8489.3|333
1660931700000|2022-08-19 17:55:00|8491.8|8490.3|8492.3|8490.8|8493.4|8492.2|8490.6|8489.4|377
1660932000000|2022-08-19 18:00:00|8492.6|8491.1|8491.3|8489.8|8492.9|8491.6|8490.8|8489.5|331
1660932300000|2022-08-19 18:05:00|8491.4|8489.9|8492.1|8490.6|8492.5|8491.4|8491.1|8489.9|250
1660932600000|2022-08-19 18:10:00|8492.2|8490.7|8493.7|8492.2|8493.7|8492.5|8490.5|8489.2|382
1660932900000|2022-08-19 18:15:00|8493.6|8492.1|8493.4|8491.9|8495.1|8493.9|8493.4|8491.9|264
1660933200000|2022-08-19 18:20:00|8493.2|8491.7|8493|8491.5|8494.4|8493.2|8492.5|8491.3|318
1660933500000|2022-08-19 18:25:00|8493.1|8491.6|8493.8|8492.3|8494.8|8493.6|8492.8|8491.4|293
1660933800000|2022-08-19 18:30:00|8493.9|8492.4|8493.5|8492|8494.4|8492.9|8492.6|8491.3|274
1660934100000|2022-08-19 18:35:00|8493.6|8492.1|8494.3|8492.8|8494.6|8493.2|8493.2|8491.9|210
1660934400000|2022-08-19 18:40:00|8494.2|8492.7|8493.3|8491.8|8495.6|8494.2|8493|8491.6|274
1660934700000|2022-08-19 18:45:00|8492.9|8492|8494.9|8493.4|8495|8493.5|8492.7|8491.4|269
1660935000000|2022-08-19 18:50:00|8495.2|8493.7|8495.9|8494.4|8496.2|8495|8494.7|8493.5|314
1660935300000|2022-08-19 18:55:00|8495.6|8494.7|8495.1|8493.6|8495.8|8494.7|8492|8490.8|372
1660935600000|2022-08-19 19:00:00|8495.3|8493.8|8493.4|8491.9|8495.3|8493.9|8492.7|8491.2|375
1660935900000|2022-08-19 19:05:00|8493.3|8491.8|8493.9|8492.4|8494.2|8492.8|8492.8|8491.4|297
1660936200000|2022-08-19 19:10:00|8493.8|8492.3|8492.9|8491.4|8493.9|8492.7|8491.7|8490.2|236
1660936500000|2022-08-19 19:15:00|8492.8|8491.3|8493.8|8492.3|8494|8492.6|8492.4|8490.9|225
1660936800000|2022-08-19 19:20:00|8493.5|8492.6|8493.9|8492.4|8494.1|8492.8|8492.9|8491.7|192
1660937100000|2022-08-19 19:25:00|8493.8|8492.3|8492.7|8491.8|8494.6|8493.2|8492.6|8491.4|221
1660937400000|2022-08-19 19:30:00|8492.8|8491.9|8494.1|8492.6|8494.2|8493|8491.5|8490.2|325
1660937700000|2022-08-19 19:35:00|8494.2|8492.7|8494.6|8493.1|8495.5|8494|8493.1|8491.9|313
1660938000000|2022-08-19 19:40:00|8494.5|8493|8491.7|8490.2|8494.5|8493|8491.4|8489.9|268
1660938300000|2022-08-19 19:45:00|8491.8|8490.3|8489.6|8488.1|8492.1|8490.6|8489.6|8488.1|258
1660938600000|2022-08-19 19:50:00|8489.7|8488.2|8487.7|8486.2|8490.6|8489.1|8487.6|8486.1|354
1660938900000|2022-08-19 19:55:00|8487.8|8486.3|8487.7|8486.2|8488.1|8486.8|8486|8484.5|521
1660939200000|2022-08-19 20:00:00|8487.8|8486.3|8487.5|8486|8489.4|8487.9|8486.9|8485.5|317
1660939500000|2022-08-19 20:05:00|8487.6|8486.1|8490.1|8488.6|8490.3|8488.8|8487.5|8486|241
1660939800000|2022-08-19 20:10:00|8490.2|8488.7|8490.1|8488.6|8490.2|8488.7|8489.4|8487.9|198
1660940100000|2022-08-19 20:15:00|8489.9|8488.4|8489.7|8488.2|8490|8488.5|8488.7|8487.4|171
1660940400000|2022-08-19 20:20:00|8489.5|8488|8489|8487.5|8490.6|8489.1|8487.7|8486.2|233
1660940700000|2022-08-19 20:25:00|8488.9|8487.4|8488.6|8487.1|8490.3|8488.8|8488.5|8487|238
1660941000000|2022-08-19 20:30:00|8488.5|8487|8489.5|8488|8489.8|8488.3|8487.9|8486.4|159
1660941300000|2022-08-19 20:35:00|8489.6|8488.1|8491.8|8490.3|8492.5|8491|8489.3|8487.8|281
1660941600000|2022-08-19 20:40:00|8491.9|8490.4|8491.8|8490.3|8492.3|8490.8|8490.9|8489.4|161
1660941900000|2022-08-19 20:45:00|8491.7|8490.2|8491.8|8490.3|8492.3|8490.8|8491.5|8490|121
1660942200000|2022-08-19 20:50:00|8492.1|8490.6|8490.5|8489|8493.1|8491.6|8489.3|8487.8|308
1660942500000|2022-08-19 20:55:00|8490.7|8489.2|8487.2|8485.7|8498.2|8489.6|8485.5|8474.5|766
1661112000000|2022-08-21 20:00:00|8498|8482|8500.5|8479.5|8500.5|8482|8490.6|8469.6|4
1661112300000|2022-08-21 20:05:00|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|8492|8471|4
1661112600000|2022-08-21 20:10:00|8492|8471|8492|8471|8492|8471|8492|8471|1
1661112900000|2022-08-21 20:15:00|8502.2|8481.2|8492|8471|8502.2|8481.2|8492|8471|2
1661113200000|2022-08-21 20:20:00|8502.2|8481.2|8492|8471|8502.2|8481.2|8492|8471|2
1661113500000|2022-08-21 20:25:00|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|8502.2|8481.2|1
1661114700000|2022-08-21 20:45:00|8491.9|8470.9|8502.2|8481.2|8502.2|8481.2|8491.9|8470.9|2
1661115000000|2022-08-21 20:50:00|8503|8482|8500.9|8479.9|8503|8482|8500.9|8479.9|2
1661115300000|2022-08-21 20:55:00|8492.7|8471.7|8500.9|8479.9|8503|8482|8492.6|8471.6|6
1661115600000|2022-08-21 21:00:00|8491.8|8470.8|8493.5|8482.5|8502.5|8482.5|8490.1|8469.1|39
1661115900000|2022-08-21 21:05:00|8490.9|8479.9|8497.4|8486.4|8497.4|8486.4|8490|8479|43
1661116200000|2022-08-21 21:10:00|8484.4|8473.4|8488.9|8477.9|8497.4|8486.4|8484.4|8473.4|55
1661116500000|2022-08-21 21:15:00|8495.3|8484.3|8491.1|8480.1|8495.6|8484.6|8489.8|8478.8|126
1661116800000|2022-08-21 21:20:00|8491.3|8480.3|8493.9|8482.9|8494.5|8483.5|8489.8|8478.8|165
1661117100000|2022-08-21 21:25:00|8493.3|8482.3|8492.1|8481.1|8493.3|8482.3|8490.1|8479.1|117
1661117400000|2022-08-21 21:30:00|8492.2|8481.2|8494.5|8483.5|8495.1|8484.1|8490.7|8479.7|195
1661117700000|2022-08-21 21:35:00|8493.3|8482.3|8493.9|8482.9|8494.6|8483.6|8492.3|8481.3|145
1661118000000|2022-08-21 21:40:00|8494|8483|8493.6|8482.6|8494.6|8483.6|8493.4|8482.4|111
1661118300000|2022-08-21 21:45:00|8493.7|8482.7|8494.9|8483.9|8495.3|8484.3|8490.2|8479.2|87
1661118600000|2022-08-21 21:50:00|8494.5|8483.5|8493.6|8482.6|8496.5|8485.5|8490.1|8479.1|110
1661118900000|2022-08-21 21:55:00|8495.6|8484.6|8494.3|8483.3|8495.6|8484.6|8491|8480|120
1661119200000|2022-08-21 22:00:00|8492|8481|8491.4|8484.1|8493.5|8486.4|8488|8479.2|813
1661119500000|2022-08-21 22:05:00|8490.4|8484.8|8491.1|8484.6|8495.7|8490|8489.5|8482.6|597
1661119800000|2022-08-21 22:10:00|8491|8484.8|8492.8|8485.9|8496.2|8488.9|8487.9|8481.6|863
1661120100000|2022-08-21 22:15:00|8492.9|8485.8|8490.5|8484.5|8494.5|8489|8488.7|8482.5|1212
1661120400000|2022-08-21 22:20:00|8490.3|8484.7|8489.2|8481.5|8493.2|8487.4|8487.5|8480.5|828
1661120700000|2022-08-21 22:25:00|8488.3|8482.4|8488.7|8483.5|8491.5|8485.8|8486.5|8480.8|695
1661121000000|2022-08-21 22:30:00|8488.4|8483.9|8488.8|8485.5|8492.4|8487.5|8487|8481.3|821
1661121300000|2022-08-21 22:35:00|8489.2|8485.1|8490.2|8487.2|8494.6|8489.7|8488.2|8484.5|1014
1661121600000|2022-08-21 22:40:00|8490.5|8486.9|8490.3|8487.4|8493.8|8490.3|8489.6|8485.9|844
1661121900000|2022-08-21 22:45:00|8490.6|8487.2|8489.9|8487.4|8493|8490.4|8489.4|8486.5|582
1661122200000|2022-08-21 22:50:00|8490.1|8487.3|8490.7|8487.1|8492.1|8489.3|8489|8486.7|616
1661122500000|2022-08-21 22:55:00|8490.6|8487.2|8490.4|8487.5|8491|8488.9|8489|8485.9|596
1661122800000|2022-08-21 23:00:00|8490.3|8487.6|8489.7|8487.4|8491.3|8488.8|8488.9|8486.2|657
1661123100000|2022-08-21 23:05:00|8489.3|8487.8|8490.7|8487.4|8490.8|8488.6|8487.6|8485.3|783
1661123400000|2022-08-21 23:10:00|8490.1|8487.9|8490.5|8489|8491.9|8489.4|8489.6|8487.1|512
1661123700000|2022-08-21 23:15:00|8490.4|8488.9|8492.3|8490.8|8492.8|8491.3|8490.2|8488.7|352
1661124000000|2022-08-21 23:20:00|8492.2|8490.7|8492.7|8491.2|8492.8|8491.3|8491.2|8489.7|292
1661124300000|2022-08-21 23:25:00|8492.8|8491.3|8492|8490.5|8493.4|8491.9|8491.6|8490.1|225
1661124600000|2022-08-21 23:30:00|8492.1|8490.6|8494.2|8492.7|8494.6|8493.1|8491.4|8489.9|295
1661124900000|2022-08-21 23:35:00|8494.3|8492.8|8492.8|8491.3|8494.3|8492.8|8492.7|8491.2|232
1661125200000|2022-08-21 23:40:00|8492.7|8491.2|8491.5|8490|8492.8|8491.3|8490.6|8489.1|294
1661125500000|2022-08-21 23:45:00|8491.4|8489.9|8491|8489.5|8492|8490.5|8490.6|8489.1|224
1661125800000|2022-08-21 23:50:00|8490.9|8489.4|8492.7|8491.2|8492.7|8491.2|8490.9|8489.4|235
1661126100000|2022-08-21 23:55:00|8492.6|8491.1|8492.4|8490.9|8493.2|8491.7|8490.8|8489.3|393
1661126400000|2022-08-22 00:00:00|8492.3|8490.8|8490.6|8489.1|8492.3|8490.8|8489.8|8488.3|584
1661126700000|2022-08-22 00:05:00|8490.7|8489.2|8491.5|8490|8491.6|8490.1|8489.7|8488.2|425
1661127000000|2022-08-22 00:10:00|8491.3|8489.8|8492.2|8490.7|8492.9|8491.4|8490.7|8489.2|305
1661127300000|2022-08-22 00:15:00|8492.1|8490.6|8490.4|8488.9|8492.2|8490.7|8490|8488.5|284
1661127600000|2022-08-22 00:20:00|8490.7|8489.2|8490.9|8489.4|8492.3|8490.8|8490.4|8488.9|297
1661127900000|2022-08-22 00:25:00|8490.8|8489.3|8491.3|8489.8|8491.6|8490.1|8489.5|8488|417
1661128200000|2022-08-22 00:30:00|8491.4|8489.9|8490.9|8489.4|8491.7|8490.2|8490.5|8489|262
1661128500000|2022-08-22 00:35:00|8491|8489.5|8491.7|8490.2|8491.9|8490.4|8490.2|8488.7|354
1661128800000|2022-08-22 00:40:00|8491.6|8490.1|8489.2|8487.7|8491.6|8490.1|8488.4|8486.9|305
1661129100000|2022-08-22 00:45:00|8489.3|8487.8|8488.5|8487|8489.3|8487.8|8488|8486.5|228
1661129400000|2022-08-22 00:50:00|8488.4|8486.9|8488|8486.5|8489|8487.5|8487.1|8485.6|402
1661129700000|2022-08-22 00:55:00|8488.8|8487.3|8491.9|8490.4|8492.6|8491.1|8487.8|8486.3|472
1661130000000|2022-08-22 01:00:00|8492|8490.5|8488.5|8487|8492.1|8490.6|8488|8486.5|431
1661130300000|2022-08-22 01:05:00|8488.4|8486.9|8487.9|8486.4|8488.8|8487.3|8486.8|8485.3|350
1661130600000|2022-08-22 01:10:00|8487.8|8486.3|8489.4|8487.9|8489.7|8488.2|8486.9|8485.4|390
1661130900000|2022-08-22 01:15:00|8489.5|8488|8490.6|8489.1|8491.2|8489.7|8488.8|8487.3|479
1661131200000|2022-08-22 01:20:00|8490.7|8489.2|8489|8487.5|8490.8|8489.3|8488.2|8486.7|365
1661131500000|2022-08-22 01:25:00|8489.1|8487.6|8487.6|8486.1|8489.1|8487.6|8487|8485.5|225
1661131800000|2022-08-22 01:30:00|8487.7|8486.2|8487.9|8486.4|8488.6|8487.1|8487.4|8485.9|290
1661132100000|2022-08-22 01:35:00|8488|8486.5|8487.6|8486.1|8488.5|8487|8487.2|8485.7|364
1661132400000|2022-08-22 01:40:00|8487.7|8486.2|8487.3|8485.8|8487.9|8486.4|8486.7|8485.2|299
1661132700000|2022-08-22 01:45:00|8487.2|8485.7|8487.4|8485.9|8488|8486.5|8486|8484.5|384
1661133000000|2022-08-22 01:50:00|8487.3|8485.8|8487.5|8486|8487.6|8486.1|8486.6|8485.1|237
1661133300000|2022-08-22 01:55:00|8487.6|8486.1|8486.5|8485|8487.7|8486.2|8486|8484.5|267
1661133600000|2022-08-22 02:00:00|8486.6|8485.1|8485.7|8484.2|8487|8485.5|8485.6|8484.1|254
1661133900000|2022-08-22 02:05:00|8485.8|8484.3|8485.2|8483.7|8485.8|8484.3|8485|8483.5|237
1661134200000|2022-08-22 02:10:00|8485.1|8483.6|8483.8|8482.3|8485.2|8483.7|8483.6|8482.1|307
1661134500000|2022-08-22 02:15:00|8483.7|8482.2|8483.8|8482.3|8485.2|8483.7|8483.2|8481.7|351
1661134800000|2022-08-22 02:20:00|8483.7|8482.2|8482.9|8481.4|8484|8482.5|8482.6|8481.3|321
1661135100000|2022-08-22 02:25:00|8482.8|8481.3|8484.9|8483.4|8484.9|8483.4|8482.3|8480.9|305
1661135400000|2022-08-22 02:30:00|8485|8483.5|8486.1|8484.6|8486.6|8485.1|8484.9|8483.4|222
1661135700000|2022-08-22 02:35:00|8486.2|8484.7|8486.2|8484.7|8487.3|8485.8|8486.1|8484.6|273
1661136000000|2022-08-22 02:40:00|8486.3|8484.8|8489.1|8487.6|8489.2|8487.7|8486.2|8484.7|244
1661136300000|2022-08-22 02:45:00|8489|8487.5|8488.7|8487.2|8489.4|8487.9|8488.2|8486.7|202
1661136600000|2022-08-22 02:50:00|8488.5|8487|8488.9|8487.4|8489.8|8488.4|8487.7|8486.2|275
1661136900000|2022-08-22 02:55:00|8489|8487.5|8491.7|8490.2|8491.9|8490.6|8488.7|8487.3|465
1661137200000|2022-08-22 03:00:00|8491.6|8490.1|8490.9|8489.4|8492.1|8490.6|8490.5|8489.2|409
1661137500000|2022-08-22 03:05:00|8490.8|8489.3|8490.4|8488.9|8491.3|8489.8|8490.1|8488.6|413
1661137800000|2022-08-22 03:10:00|8490.3|8488.8|8488.6|8487.1|8491.3|8489.8|8488.3|8486.8|420
1661138100000|2022-08-22 03:15:00|8488.5|8487|8487.4|8485.9|8488.5|8487|8487.2|8485.8|213
1661138400000|2022-08-22 03:20:00|8487.3|8485.8|8486.8|8485.3|8487.7|8486.6|8486.4|8484.9|197
1661138700000|2022-08-22 03:25:00|8486.9|8485.4|8486.3|8484.8|8487.2|8486.2|8486|8484.7|222
1661139000000|2022-08-22 03:30:00|8486.4|8484.9|8487.5|8486|8488.2|8486.9|8486|8484.5|188
1661139300000|2022-08-22 03:35:00|8487.6|8486.1|8488.1|8486.6|8488.6|8487.2|8487.2|8485.7|125
1661139600000|2022-08-22 03:40:00|8488.2|8486.7|8489.1|8487.6|8489.2|8487.7|8487.9|8486.4|140
1661139900000|2022-08-22 03:45:00|8489.2|8487.7|8490.2|8488.7|8490.2|8488.7|8488.8|8487.6|167
1661140200000|2022-08-22 03:50:00|8490.1|8488.6|8489.6|8488.1|8490.2|8488.7|8488.5|8487.2|110
1661140500000|2022-08-22 03:55:00|8489.5|8488|8489.9|8488.4|8490.9|8489.4|8489.3|8487.9|123
1661140800000|2022-08-22 04:00:00|8490|8488.5|8489.8|8488.3|8490.4|8488.9|8489.4|8487.9|122
1661141100000|2022-08-22 04:05:00|8489.7|8488.2|8489.9|8488.4|8490.2|8488.7|8489|8487.5|169
1661141400000|2022-08-22 04:10:00|8489.7|8488.2|8489.7|8488.2|8489.8|8488.3|8489|8487.5|148
1661141700000|2022-08-22 04:15:00|8489.8|8488.3|8488.8|8487.3|8490|8488.7|8488.8|8487.3|225
1661142000000|2022-08-22 04:20:00|8488.7|8487.2|8487.7|8486.2|8489.3|8488.1|8487.6|8486.1|203
1661142300000|2022-08-22 04:25:00|8487.8|8486.3|8486.7|8485.2|8487.9|8486.5|8486.4|8484.9|168
1661142600000|2022-08-22 04:30:00|8486.8|8485.3|8487.2|8485.7|8487.6|8486.1|8486.5|8485|174
1661142900000|2022-08-22 04:35:00|8487.3|8485.8|8487|8485.5|8487.4|8486.2|8486.2|8484.9|178
1661143200000|2022-08-22 04:40:00|8486.9|8485.4|8486.4|8484.9|8487.4|8485.9|8486|8484.5|154
1661143500000|2022-08-22 04:45:00|8486.5|8485|8487.3|8485.8|8487.6|8486.3|8486.4|8484.9|146
1661143800000|2022-08-22 04:50:00|8487.4|8485.9|8488.2|8486.7|8488.2|8486.7|8486.8|8485.3|170
1661144100000|2022-08-22 04:55:00|8488.1|8486.6|8485.7|8484.2|8488.3|8486.8|8485.5|8484|173
1661144400000|2022-08-22 05:00:00|8485.8|8484.3|8485.3|8483.8|8486.5|8485.3|8485.3|8483.8|178
1661144700000|2022-08-22 05:05:00|8485.4|8483.9|8486.8|8485.3|8486.8|8485.3|8485.1|8483.6|183
1661145000000|2022-08-22 05:10:00|8486.7|8485.2|8485.3|8483.8|8486.8|8485.3|8484.9|8483.4|181
1661145300000|2022-08-22 05:15:00|8485.5|8484|8484.3|8482.8|8485.7|8484.2|8484.2|8482.7|194
1661145600000|2022-08-22 05:20:00|8484.2|8482.7|8484.1|8482.6|8484.7|8483.2|8482.8|8481.3|265
1661145900000|2022-08-22 05:25:00|8484.3|8482.8|8483.6|8482.1|8484.5|8483|8483.5|8482|243
1661146200000|2022-08-22 05:30:00|8483.7|8482.2|8482.9|8481.4|8483.8|8482.3|8482.6|8481.1|263
1661146500000|2022-08-22 05:35:00|8483|8481.5|8483|8481.5|8483.7|8482.2|8482.3|8480.8|174
1661146800000|2022-08-22 05:40:00|8483.1|8481.6|8483.1|8481.6|8483.8|8482.3|8482.7|8481.2|175
1661147100000|2022-08-22 05:45:00|8483.2|8481.7|8483|8481.5|8483.4|8481.9|8482.5|8481|204
1661147400000|2022-08-22 05:50:00|8483.1|8481.6|8482.8|8481.3|8484.3|8482.8|8482|8480.5|277
1661147700000|2022-08-22 05:55:00|8482.7|8481.2|8484.2|8482.7|8484.5|8483|8482.4|8480.9|316
1661148000000|2022-08-22 06:00:00|8484.1|8482.6|8485.7|8484.2|8486.8|8485.5|8483.1|8482|518
1661148300000|2022-08-22 06:05:00|8485.6|8484.1|8486|8484.5|8486.5|8485|8484.1|8482.7|522
1661148600000|2022-08-22 06:10:00|8486.1|8484.6|8485.3|8483.8|8489|8487.6|8484.9|8483.4|434
1661148900000|2022-08-22 06:15:00|8485.2|8483.7|8484.6|8483.1|8485.9|8484.4|8483.3|8482.2|391
1661149200000|2022-08-22 06:20:00|8484.5|8483|8485|8483.5|8486.4|8484.9|8483.1|8481.6|360
1661149500000|2022-08-22 06:25:00|8484.9|8483.4|8485.4|8483.9|8485.7|8484.2|8483.8|8482.6|344
1661149800000|2022-08-22 06:30:00|8485.3|8483.8|8483.2|8481.7|8486|8484.6|8482.6|8481.3|484
1661150100000|2022-08-22 06:35:00|8483.5|8482|8485.3|8483.8|8486.1|8484.6|8482.7|8481.4|535
1661150400000|2022-08-22 06:40:00|8485.2|8483.7|8479.4|8478.5|8485.2|8483.7|8479.3|8477.9|467
1661150700000|2022-08-22 06:45:00|8479.3|8478.4|8480.8|8479.3|8481.8|8480.4|8476.7|8475.6|656
1661151000000|2022-08-22 06:50:00|8480.7|8479.2|8482.5|8481|8483.8|8482.7|8480.3|8478.8|585
1661151300000|2022-08-22 06:55:00|8482.6|8481.1|8485.5|8484|8486.4|8485.2|8482.2|8481|577
1661151600000|2022-08-22 07:00:00|8485.4|8483.9|8487.2|8485.7|8488.8|8487.4|8484.9|8483.4|836
1661151900000|2022-08-22 07:05:00|8486.9|8486|8485.1|8483.6|8487.7|8486.2|8480.7|8479.5|734
1661152200000|2022-08-22 07:10:00|8484.6|8483.7|8484|8482.5|8487.3|8486.1|8480.9|8479.7|626
1661152500000|2022-08-22 07:15:00|8483.9|8482.4|8485.4|8483.9|8486.8|8485.4|8483|8481.7|572
1661152800000|2022-08-22 07:20:00|8485.3|8483.8|8482|8480.5|8485.5|8484.1|8479.1|8477.9|591
1661153100000|2022-08-22 07:25:00|8482.1|8480.6|8482.9|8481.4|8483.6|8482.4|8481.2|8479.8|552
1661153400000|2022-08-22 07:30:00|8482.7|8481.2|8483|8481.5|8485.1|8484.1|8479.8|8478.7|587
1661153700000|2022-08-22 07:35:00|8482.9|8481.4|8481.9|8480.4|8484.3|8482.8|8480.7|8479.5|519
1661154000000|2022-08-22 07:40:00|8481.8|8480.3|8479.3|8478.4|8482.7|8481.2|8478.4|8476.9|552
1661154300000|2022-08-22 07:45:00|8479.4|8478.5|8479.4|8477.9|8481.7|8480.4|8478.5|8477.4|620
1661154600000|2022-08-22 07:50:00|8479.3|8477.8|8484.3|8482.8|8485.8|8484.4|8478.8|8477.7|584
1661154900000|2022-08-22 07:55:00|8484.4|8482.9|8482.6|8481.1|8484.4|8482.9|8480.5|8479|729
1661155200000|2022-08-22 08:00:00|8482.1|8480.6|8479.8|8478.9|8482.4|8480.9|8478.2|8476.7|796
1661155500000|2022-08-22 08:05:00|8479.9|8479|8481|8479.5|8482.7|8481.4|8478.5|8477|600
1661155800000|2022-08-22 08:10:00|8480.8|8479.3|8482.5|8481|8482.7|8481.2|8479.5|8478|596
1661156100000|2022-08-22 08:15:00|8482.6|8481.1|8486.3|8484.8|8487.3|8486.1|8481.2|8480.1|588
1661156400000|2022-08-22 08:20:00|8486.4|8484.9|8480.7|8479.2|8486.6|8485.1|8479.1|8477.8|708
1661156700000|2022-08-22 08:25:00|8480.8|8479.3|8481.1|8479.6|8481.2|8479.7|8475.5|8474.4|783
1661157000000|2022-08-22 08:30:00|8480.7|8479.8|8482.4|8480.9|8482.9|8481.7|8478.2|8477.1|751
1661157300000|2022-08-22 08:35:00|8482.5|8481|8482.7|8481.2|8485|8483.5|8481.3|8480|568
1661157600000|2022-08-22 08:40:00|8482.8|8481.3|8483.2|8481.7|8486|8484.5|8481.4|8480.3|769
1661157900000|2022-08-22 08:45:00|8483.3|8481.8|8483.1|8481.6|8485.7|8484.4|8482.6|8481.6|691
1661158200000|2022-08-22 08:50:00|8482.7|8481.8|8478.4|8476.9|8483.5|8482.2|8478|8476.8|639
1661158500000|2022-08-22 08:55:00|8478.3|8477.4|8478|8476.5|8480.7|8479.5|8476.2|8474.9|921
1661158800000|2022-08-22 09:00:00|8478.1|8476.6|8474.8|8473.9|8478.9|8477.7|8474.1|8472.9|700
1661159100000|2022-08-22 09:05:00|8475.2|8473.7|8475.9|8475|8478.5|8477.2|8474.7|8473.2|581
1661159400000|2022-08-22 09:10:00|8476|8475.1|8476|8474.5|8477.7|8476.6|8475.2|8473.9|545
1661159700000|2022-08-22 09:15:00|8475.9|8474.4|8472.7|8471.8|8476.1|8474.7|8470.4|8468.9|528
1661160000000|2022-08-22 09:20:00|8472.6|8471.7|8475.5|8474|8475.8|8474.5|8471.9|8470.7|453
1661160300000|2022-08-22 09:25:00|8475.4|8473.9|8474.9|8473.4|8476.9|8475.6|8474.1|8472.8|480
1661160600000|2022-08-22 09:30:00|8475|8473.5|8476.8|8475.3|8476.8|8475.3|8473.3|8472|540
1661160900000|2022-08-22 09:35:00|8477|8475.5|8478.7|8477.2|8479.2|8478|8475.3|8474|520
1661161200000|2022-08-22 09:40:00|8478.6|8477.1|8477.6|8476.1|8478.9|8477.7|8476.4|8475.3|466
1661161500000|2022-08-22 09:45:00|8477.5|8476|8480.2|8478.7|8480.3|8478.8|8477.2|8476|433
1661161800000|2022-08-22 09:50:00|8480.3|8478.8|8478.9|8477.4|8480.7|8479.3|8478.5|8477.3|378
1661162100000|2022-08-22 09:55:00|8478.8|8477.3|8476.5|8475|8479.2|8477.8|8475.6|8474.4|507
1661162400000|2022-08-22 10:00:00|8476.6|8475.1|8479.1|8477.6|8479.3|8478.1|8475.9|8474.7|450
1661162700000|2022-08-22 10:05:00|8479|8477.5|8477.1|8475.6|8479.3|8477.8|8476.5|8475|495
1661163000000|2022-08-22 10:10:00|8477|8475.5|8476.9|8475.4|8477.5|8476|8473.5|8472.2|733
1661163300000|2022-08-22 10:15:00|8476.8|8475.3|8479|8477.5|8480|8478.7|8474.8|8473.3|531
1661163600000|2022-08-22 10:20:00|8478.9|8477.4|8479.4|8477.9|8480.6|8479.3|8477.3|8475.8|498
1661163900000|2022-08-22 10:25:00|8479.3|8477.8|8479.3|8477.8|8479.6|8478.1|8476.7|8475.5|391
1661164200000|2022-08-22 10:30:00|8479.1|8478.2|8478|8476.5|8480.7|8479.4|8477.5|8476.4|458
1661164500000|2022-08-22 10:35:00|8478.1|8476.6|8475.5|8474|8478.3|8476.8|8474.1|8472.8|430
1661164800000|2022-08-22 10:40:00|8475.6|8474.1|8478.1|8476.6|8478.6|8477.1|8474.4|8473|439
1661165100000|2022-08-22 10:45:00|8478|8476.5|8476.8|8475.3|8479.2|8477.9|8475.8|8474.7|433
1661165400000|2022-08-22 10:50:00|8476.7|8475.2|8478.4|8476.9|8478.4|8477.2|8475.8|8474.5|414
1661165700000|2022-08-22 10:55:00|8478.2|8477.3|8480.5|8479|8480.6|8479.2|8477.5|8476|509
1661166000000|2022-08-22 11:00:00|8480.6|8479.1|8485|8483.5|8485.2|8483.9|8478.5|8477.2|631
1661166300000|2022-08-22 11:05:00|8484.9|8483.4|8483.2|8481.7|8487.2|8485.8|8482.1|8480.6|587
1661166600000|2022-08-22 11:10:00|8483|8481.5|8481.8|8480.3|8483.3|8482|8480.4|8479|502
1661166900000|2022-08-22 11:15:00|8481.9|8480.4|8484|8483.1|8484|8483.1|8479.7|8478.2|517
1661167200000|2022-08-22 11:20:00|8483.8|8482.9|8480|8479.1|8484|8482.9|8479.5|8478.3|419
1661167500000|2022-08-22 11:25:00|8480.1|8479.2|8478.6|8477.1|8480.2|8479.2|8477.5|8476.2|534
1661167800000|2022-08-22 11:30:00|8478.3|8477.4|8479.5|8478.6|8480.7|8479.3|8477.5|8476.3|488
1661168100000|2022-08-22 11:35:00|8479.4|8478.5|8480.1|8479.2|8481.3|8480|8478.1|8477.1|540
1661168400000|2022-08-22 11:40:00|8479.9|8479|8477.5|8476|8480.7|8479.5|8476.9|8475.6|537
1661168700000|2022-08-22 11:45:00|8477.6|8476.1|8475.8|8474.9|8477.8|8476.7|8475.2|8474|524
1661169000000|2022-08-22 11:50:00|8475.7|8474.8|8473.5|8472.6|8476.8|8475.4|8472.7|8471.5|711
1661169300000|2022-08-22 11:55:00|8473.4|8472.5|8472.4|8470.9|8474.2|8473|8468.9|8467.7|701
1661169600000|2022-08-22 12:00:00|8472.3|8470.8|8472.4|8470.9|8473.1|8472|8470.7|8469.5|578
1661169900000|2022-08-22 12:05:00|8472.3|8470.8|8470.2|8469.3|8472.6|8471.3|8469.8|8468.5|585
1661170200000|2022-08-22 12:10:00|8470.3|8469.4|8466.3|8464.8|8470.6|8469.4|8466|8464.7|548
1661170500000|2022-08-22 12:15:00|8465.9|8465|8467|8465.5|8468.4|8467.1|8465.9|8464.7|579
1661170800000|2022-08-22 12:20:00|8466.7|8465.2|8467.4|8465.9|8467.7|8466.6|8464.7|8463.4|706
1661171100000|2022-08-22 12:25:00|8467.7|8466.2|8467.8|8466.3|8469.5|8468.5|8466.7|8465.6|494
1661171400000|2022-08-22 12:30:00|8467.7|8466.2|8464|8462.5|8467.9|8466.7|8462.4|8461.3|584
1661171700000|2022-08-22 12:35:00|8463.9|8462.4|8462.6|8461.7|8464.4|8463.2|8462.1|8460.9|531
1661172000000|2022-08-22 12:40:00|8462.7|8461.2|8464.1|8463.2|8464.7|8463.5|8462.2|8461|527
1661172300000|2022-08-22 12:45:00|8464.5|8463|8462.4|8460.9|8466.2|8465|8462.2|8460.9|529
1661172600000|2022-08-22 12:50:00|8462.5|8461|8463.2|8462.3|8465.1|8463.9|8462.1|8460.9|448
1661172900000|2022-08-22 12:55:00|8463.1|8462.2|8467|8466.1|8468.1|8467.1|8463.1|8462|636
1661173200000|2022-08-22 13:00:00|8466.9|8466|8468.5|8467.6|8468.6|8467.6|8464.9|8463.8|656
1661173500000|2022-08-22 13:05:00|8468.4|8467.5|8465.6|8464.7|8468.9|8467.7|8465.2|8463.9|418
1661173800000|2022-08-22 13:10:00|8465.5|8464.6|8466.2|8464.7|8467.4|8466.2|8464.8|8463.6|502
1661174100000|2022-08-22 13:15:00|8466.3|8464.8|8467.3|8466.4|8468.4|8467|8465.2|8464.3|403
1661174400000|2022-08-22 13:20:00|8467.4|8466.5|8465.5|8464.6|8470.4|8469.2|8465.2|8464|580
1661174700000|2022-08-22 13:25:00|8465.8|8464.3|8463.6|8462.1|8466.4|8465.4|8462.1|8460.8|540
1661175000000|2022-08-22 13:30:00|8463.5|8462|8466.9|8466|8467.2|8466|8463.2|8462|680
1661175300000|2022-08-22 13:35:00|8467|8466.1|8468|8467.1|8468.9|8467.8|8464.7|8463.5|789
1661175600000|2022-08-22 13:40:00|8467.9|8467|8466.4|8464.9|8468.9|8467.8|8466.1|8464.9|716
1661175900000|2022-08-22 13:45:00|8466.6|8465.1|8463.7|8462.2|8467.3|8466|8462.1|8460.8|856
1661176200000|2022-08-22 13:50:00|8463.6|8462.1|8466.4|8465.5|8468.1|8466.9|8462.3|8461.2|969
1661176500000|2022-08-22 13:55:00|8466.5|8465.6|8464.6|8463.1|8468.9|8467.8|8464.3|8463.1|811
1661176800000|2022-08-22 14:00:00|8464.7|8463.2|8463.8|8462.9|8467.2|8466|8463.6|8462.4|777
1661177100000|2022-08-22 14:05:00|8463.7|8462.8|8463.9|8463|8466.1|8464.9|8462.1|8460.8|609
1661177400000|2022-08-22 14:10:00|8463.8|8462.9|8461.9|8461|8466.9|8465.7|8461.9|8460.8|713
1661177700000|2022-08-22 14:15:00|8462|8461.1|8463.5|8462|8463.8|8462.5|8460.4|8459.4|727
1661178000000|2022-08-22 14:20:00|8463.6|8462.1|8466.1|8464.6|8466.2|8465|8462.2|8460.8|887
1661178300000|2022-08-22 14:25:00|8466|8464.5|8462.8|8461.3|8466.1|8464.6|8461.9|8460.6|873
1661178600000|2022-08-22 14:30:00|8462.7|8461.2|8461.3|8459.8|8463.9|8462.4|8460.1|8458.9|775
1661178900000|2022-08-22 14:35:00|8461.4|8459.9|8462.1|8461.2|8463.5|8462|8460.5|8459.2|656
1661179200000|2022-08-22 14:40:00|8462|8461.1|8458.5|8457.6|8464.2|8462.9|8458.4|8457|614
1661179500000|2022-08-22 14:45:00|8458.8|8457.3|8456.9|8455.4|8459.5|8458.4|8455.5|8454.4|633
1661179800000|2022-08-22 14:50:00|8457|8455.5|8455.2|8454.3|8459.8|8458.5|8453.2|8452.1|785
1661180100000|2022-08-22 14:55:00|8455.3|8454.4|8454.6|8453.7|8457|8455.6|8452.6|8451.4|958
1661180400000|2022-08-22 15:00:00|8454.7|8453.8|8454.6|8453.1|8456.2|8454.9|8453.1|8451.9|749
1661180700000|2022-08-22 15:05:00|8454.5|8453|8452.7|8451.8|8456.3|8454.9|8452.6|8451.6|440
1661181000000|2022-08-22 15:10:00|8452.8|8451.9|8457.4|8456.5|8458|8456.6|8451.7|8450.5|496
1661181300000|2022-08-22 15:15:00|8457.3|8456.4|8455.4|8454.5|8457.9|8456.7|8454.6|8453.4|577
1661181600000|2022-08-22 15:20:00|8455.5|8454.6|8454.3|8453.4|8457|8456.1|8454.2|8452.8|596
1661181900000|2022-08-22 15:25:00|8454.2|8453.3|8449.8|8448.3|8456.1|8455|8448.4|8447|973
1661182200000|2022-08-22 15:30:00|8449.4|8447.9|8449.4|8447.9|8452.2|8450.9|8447.1|8445.8|758
1661182500000|2022-08-22 15:35:00|8449.6|8448.1|8454.2|8452.7|8454.9|8453.4|8449.2|8448|747
1661182800000|2022-08-22 15:40:00|8454.1|8452.6|8454.3|8453.4|8455.4|8453.9|8453|8451.5|592
1661183100000|2022-08-22 15:45:00|8454.2|8453.3|8455.4|8453.9|8459.4|8458.1|8454.1|8452.9|550
1661183400000|2022-08-22 15:50:00|8455.5|8454|8456.2|8454.7|8457.3|8456.1|8454.7|8453.4|617
1661183700000|2022-08-22 15:55:00|8455.9|8455|8456|8454.5|8456.6|8455.2|8453.2|8452.1|753
1661184000000|2022-08-22 16:00:00|8455.9|8454.4|8454.2|8452.7|8456.1|8454.8|8452|8450.7|680
1661184300000|2022-08-22 16:05:00|8454.1|8452.6|8450.1|8448.6|8454.2|8452.7|8449.4|8448|525
1661184600000|2022-08-22 16:10:00|8450.2|8448.7|8446.8|8445.3|8450.3|8449|8446.2|8444.8|493
1661184900000|2022-08-22 16:15:00|8446.9|8445.4|8442.5|8441|8447.1|8445.6|8442.3|8440.8|511
1661185200000|2022-08-22 16:20:00|8442.6|8441.1|8440.5|8439|8443.2|8441.7|8439.4|8438.1|571
1661185500000|2022-08-22 16:25:00|8440.6|8439.1|8445.8|8444.3|8446.4|8444.9|8440.5|8439|582
1661185800000|2022-08-22 16:30:00|8445.7|8444.2|8445.1|8444.2|8446.7|8445.4|8444.5|8443.1|514
1661186100000|2022-08-22 16:35:00|8445.3|8443.8|8443.4|8441.9|8445.8|8444.3|8442.9|8441.4|507
1661186400000|2022-08-22 16:40:00|8443.5|8442|8440.4|8438.9|8443.5|8442|8439.9|8438.4|454
1661186700000|2022-08-22 16:45:00|8440.6|8439.1|8440.3|8438.8|8442.9|8441.4|8439.8|8438.3|437
1661187000000|2022-08-22 16:50:00|8440.4|8438.9|8437.2|8435.7|8440.8|8439.3|8436.6|8435.4|354
1661187300000|2022-08-22 16:55:00|8437.1|8435.6|8435.4|8433.9|8437.9|8436.4|8435.3|8433.8|417
1661187600000|2022-08-22 17:00:00|8435.5|8434|8441.4|8439.9|8441.5|8440|8435.4|8433.9|509
1661187900000|2022-08-22 17:05:00|8441.6|8440.1|8439.9|8438.4|8441.6|8440.3|8438.4|8436.9|410
1661188200000|2022-08-22 17:10:00|8440|8438.5|8441.4|8439.9|8443|8441.5|8439.8|8438.4|422
1661188500000|2022-08-22 17:15:00|8441.3|8439.8|8438.5|8437|8441.9|8440.5|8438.4|8436.9|460
1661188800000|2022-08-22 17:20:00|8438.4|8436.9|8438.6|8437.1|8440.5|8439|8437.9|8436.7|301
1661189100000|2022-08-22 17:25:00|8438.7|8437.2|8439.5|8438|8439.5|8438.1|8437.6|8436.2|337
1661189400000|2022-08-22 17:30:00|8439.6|8438.1|8442.3|8440.8|8442.4|8440.9|8438.3|8437.1|386
1661189700000|2022-08-22 17:35:00|8442.2|8440.7|8443|8441.5|8443.1|8441.9|8441.5|8440|279
1661190000000|2022-08-22 17:40:00|8442.9|8441.4|8442.2|8440.7|8443.4|8441.9|8441.6|8440.1|312
1661190300000|2022-08-22 17:45:00|8442.3|8440.8|8442.2|8440.7|8442.9|8441.4|8441.3|8440|313
1661190600000|2022-08-22 17:50:00|8442.4|8440.9|8442.8|8441.3|8443.7|8442.2|8442.2|8440.7|237
1661190900000|2022-08-22 17:55:00|8443|8441.5|8445.8|8444.3|8445.8|8444.3|8442|8440.5|285
1661191200000|2022-08-22 18:00:00|8445.9|8444.4|8447.2|8445.7|8447.4|8446.1|8444.8|8443.7|352
1661191500000|2022-08-22 18:05:00|8447.3|8445.8|8446.3|8444.8|8447.5|8446.1|8445.9|8444.5|262
1661191800000|2022-08-22 18:10:00|8446.2|8444.7|8447.4|8445.9|8447.9|8446.5|8445.9|8444.5|207
1661192100000|2022-08-22 18:15:00|8447.2|8445.7|8447.4|8445.9|8447.6|8446.3|8446.4|8445.2|290
1661192400000|2022-08-22 18:20:00|8447.5|8446|8449.3|8447.8|8449.8|8448.3|8447.4|8445.9|268
1661192700000|2022-08-22 18:25:00|8449.4|8447.9|8449.2|8447.7|8449.8|8448.5|8448.3|8447|332
1661193000000|2022-08-22 18:30:00|8449.4|8447.9|8449.7|8448.8|8450.6|8449.3|8448.9|8447.6|274
1661193300000|2022-08-22 18:35:00|8450|8448.5|8450.7|8449.2|8450.9|8449.7|8449.4|8448.2|316
1661193600000|2022-08-22 18:40:00|8450.6|8449.1|8451.7|8450.2|8451.8|8450.3|8449.3|8448|342
1661193900000|2022-08-22 18:45:00|8451.6|8450.1|8452.5|8451.6|8452.8|8451.6|8450.7|8449.6|318
1661194200000|2022-08-22 18:50:00|8452.8|8451.3|8453.8|8452.3|8454.2|8452.7|8452.2|8450.9|275
1661194500000|2022-08-22 18:55:00|8453.9|8452.4|8452.7|8451.2|8454.4|8453.1|8452.3|8451.1|432
1661194800000|2022-08-22 19:00:00|8452.8|8451.3|8450.8|8449.3|8453|8451.6|8449.7|8448.8|373
1661195100000|2022-08-22 19:05:00|8450.9|8449.4|8452.1|8450.6|8452.6|8451.1|8450.4|8449|335
1661195400000|2022-08-22 19:10:00|8452.2|8450.7|8449.4|8447.9|8452.2|8450.7|8448.8|8447.6|347
1661195700000|2022-08-22 19:15:00|8449.3|8447.8|8451.6|8450.1|8451.7|8450.2|8449.2|8447.7|217
1661196000000|2022-08-22 19:20:00|8451.7|8450.2|8453.5|8452|8453.8|8452.5|8451.6|8450.1|316
1661196300000|2022-08-22 19:25:00|8453.4|8451.9|8455.1|8453.6|8455.6|8454.2|8452.7|8451.4|328
1661196600000|2022-08-22 19:30:00|8455.3|8453.8|8455.3|8453.8|8456|8454.7|8454.1|8452.8|371
1661196900000|2022-08-22 19:35:00|8455.2|8453.7|8453.9|8452.4|8455.4|8454|8453.5|8452.2|345
1661197200000|2022-08-22 19:40:00|8453.8|8452.3|8453.5|8452|8454.4|8452.9|8453.1|8451.8|262
1661197500000|2022-08-22 19:45:00|8453.6|8452.1|8453.5|8452|8454.4|8452.9|8453.2|8451.7|228
1661197800000|2022-08-22 19:50:00|8453.4|8451.9|8452.1|8450.6|8453.4|8451.9|8450.8|8449.5|300
1661198100000|2022-08-22 19:55:00|8451.9|8450.4|8452.1|8450.6|8452.5|8451|8451.2|8449.7|240
1661198400000|2022-08-22 20:00:00|8452|8450.5|8452.2|8450.7|8453.1|8451.6|8450.7|8449.2|240
1661198700000|2022-08-22 20:05:00|8452.3|8450.8|8451.4|8449.9|8453|8451.5|8451.3|8449.8|164
1661199000000|2022-08-22 20:10:00|8451.2|8449.7|8450.6|8449.1|8452.9|8451.4|8450.3|8448.8|249
1661199300000|2022-08-22 20:15:00|8450.5|8449|8451.8|8450.3|8451.9|8450.4|8450.4|8448.9|200
1661199600000|2022-08-22 20:20:00|8451.9|8450.4|8451.8|8450.3|8452.3|8451.1|8450.9|8449.4|180
1661199900000|2022-08-22 20:25:00|8451.9|8450.4|8452.4|8450.9|8453.1|8451.6|8451.4|8449.9|270
1661200200000|2022-08-22 20:30:00|8452.5|8451|8451.5|8450|8453.3|8451.7|8451.2|8449.7|226
1661200500000|2022-08-22 20:35:00|8451.6|8450.1|8451.6|8450.1|8452.5|8451|8450.5|8449|194
1661200800000|2022-08-22 20:40:00|8451.5|8450|8450.9|8449.4|8451.7|8450.2|8450.1|8448.6|236
1661201100000|2022-08-22 20:45:00|8451|8449.5|8450.7|8449.2|8451.1|8449.6|8449.6|8448.1|162
1661201400000|2022-08-22 20:50:00|8450.8|8449.3|8450.2|8448.7|8451.3|8449.6|8449.7|8447.6|250
1661201700000|2022-08-22 20:55:00|8450.3|8448.8|8454.8|8443.8|8456.3|8449.7|8450.1|8441.9|953
1661202000000|2022-08-22 21:00:00|8454|8443|8455.4|8444.4|8456.5|8445.5|8449.9|8438.9|96
1661202300000|2022-08-22 21:05:00|8456.7|8445.7|8457|8446|8457.2|8447.9|8452.9|8441.9|90
1661202600000|2022-08-22 21:10:00|8456.3|8445.3|8455|8447.4|8457.2|8449.7|8453.9|8442.9|234
1661202900000|2022-08-22 21:15:00|8454.8|8447.5|8454.5|8447.4|8461.7|8450.7|8452.5|8443.8|354
1661203200000|2022-08-22 21:20:00|8454.4|8447.7|8457.6|8446.6|8458.5|8451.1|8452.3|8443.3|333
1661203500000|2022-08-22 21:25:00|8457.7|8446.7|8454.1|8450.1|8458.9|8450.7|8452.2|8444.9|240
1661203800000|2022-08-22 21:30:00|8454.6|8449.9|8455.2|8449.5|8458|8451.1|8452.1|8446|283
1661204100000|2022-08-22 21:35:00|8454|8450.6|8456.6|8448.1|8457.9|8451.5|8453.5|8446|258
1661204400000|2022-08-22 21:40:00|8457.1|8446.1|8458|8447|8458|8451.8|8454.8|8445.7|196
1661204700000|2022-08-22 21:45:00|8457.6|8447.7|8456.1|8450.7|8458.7|8451.7|8454.5|8445.6|340
1661205000000|2022-08-22 21:50:00|8456|8450.8|8458.4|8447.4|8460.4|8453.1|8454.6|8445.5|486
1661205300000|2022-08-22 21:55:00|8457.6|8448.4|8456.4|8448.6|8458.2|8451.6|8454.5|8445.4|354
1661205600000|2022-08-22 22:00:00|8455.4|8449.9|8451.3|8449.8|8461.9|8451|8451|8446.3|410
1661205900000|2022-08-22 22:05:00|8451.6|8449.4|8452|8449.6|8454.8|8452|8450.7|8448.2|429
1661206200000|2022-08-22 22:10:00|8451.5|8450|8450.4|8447.4|8453.8|8450|8449.9|8445.9|534
1661206500000|2022-08-22 22:15:00|8450.3|8447.7|8451.7|8449.2|8451.9|8449.6|8450.1|8447.4|396
1661206800000|2022-08-22 22:20:00|8451.6|8449.3|8450.7|8449.2|8451.8|8449.5|8449.1|8447.2|425
1661207100000|2022-08-22 22:25:00|8450.6|8449.1|8451.7|8450.2|8452.1|8450.3|8449.7|8447.9|286
1661207400000|2022-08-22 22:30:00|8451.8|8450.3|8452|8450.5|8452.8|8450.9|8449.9|8448.1|404
1661207700000|2022-08-22 22:35:00|8452.1|8450.6|8452|8450.5|8453.2|8451.4|8450.3|8448.4|376
1661208000000|2022-08-22 22:40:00|8451.9|8450.4|8451.8|8450.3|8452.9|8451|8450.8|8448.7|334
1661208300000|2022-08-22 22:45:00|8451.7|8450.2|8449.8|8448.3|8452.1|8450.3|8449.7|8447.9|312
1661208600000|2022-08-22 22:50:00|8449.7|8448.2|8450.2|8448|8451.3|8449.2|8449.3|8447.4|223
1661208900000|2022-08-22 22:55:00|8449.9|8448.4|8449.2|8447.7|8450.3|8448.4|8449.2|8447.4|153
1661209200000|2022-08-22 23:00:00|8449.3|8447.8|8448.6|8447.1|8449.4|8447.9|8448.1|8446.6|134
1661209500000|2022-08-22 23:05:00|8448.5|8447|8448.5|8447|8449|8447.5|8448.1|8446.6|157
1661209800000|2022-08-22 23:10:00|8448.4|8446.9|8447.8|8446.3|8448.6|8447.1|8447.5|8445.8|250
1661210100000|2022-08-22 23:15:00|8447.9|8446.4|8445.3|8443.8|8448.4|8446.9|8445.2|8443.7|276
1661210400000|2022-08-22 23:20:00|8445.4|8443.9|8445.6|8444.1|8446.4|8444.9|8445|8443.5|183
1661210700000|2022-08-22 23:25:00|8445.5|8444|8446.7|8445.2|8446.8|8445.3|8445.2|8443.7|221
1661211000000|2022-08-22 23:30:00|8446.6|8445.1|8445.8|8444.3|8447.8|8446.3|8445.4|8443.9|163
1661211300000|2022-08-22 23:35:00|8445.7|8444.2|8447.3|8445.8|8447.3|8445.8|8445.5|8444.1|223
1661211600000|2022-08-22 23:40:00|8447.2|8445.7|8447.8|8446.3|8448.1|8446.6|8447|8445.5|209
1661211900000|2022-08-22 23:45:00|8447.9|8446.4|8448.9|8447.4|8449.5|8448|8447.8|8446.3|134
1661212200000|2022-08-22 23:50:00|8448.8|8447.3|8448.5|8447|8448.9|8447.4|8447.9|8446.4|167
1661212500000|2022-08-22 23:55:00|8448.6|8447.1|8447.8|8446.3|8448.8|8447.3|8447.5|8446|197
1661212800000|2022-08-23 00:00:00|8447.7|8446.2|8446.6|8445.1|8448.2|8446.7|8445.8|8444.3|433
1661213100000|2022-08-23 00:05:00|8446.5|8445|8447.2|8445.7|8448.8|8447.3|8446|8444.5|384
1661213400000|2022-08-23 00:10:00|8447.3|8445.8|8447.3|8445.8|8448.1|8446.6|8447.2|8445.7|222
1661213700000|2022-08-23 00:15:00|8447.4|8445.9|8446|8444.5|8448.2|8446.7|8445.9|8444.4|333
1661214000000|2022-08-23 00:20:00|8445.9|8444.4|8446.1|8444.6|8446.6|8445.1|8445.3|8443.8|226
1661214300000|2022-08-23 00:25:00|8446.3|8444.8|8447.5|8446|8447.6|8446.1|8445.8|8444.3|397
1661214600000|2022-08-23 00:30:00|8447.4|8445.9|8446.4|8444.9|8448|8446.5|8445.5|8444|330
1661214900000|2022-08-23 00:35:00|8446.3|8444.8|8445.8|8444.3|8446.9|8445.4|8445.2|8443.9|585
1661215200000|2022-08-23 00:40:00|8445.9|8444.4|8446.1|8444.6|8446.4|8444.9|8445.3|8443.8|548
1661215500000|2022-08-23 00:45:00|8446.2|8444.7|8443.9|8442.4|8446.3|8444.8|8443.4|8441.9|465
1661215800000|2022-08-23 00:50:00|8444|8442.5|8442.5|8441|8444.1|8442.6|8442|8440.5|523
1661216100000|2022-08-23 00:55:00|8442.8|8441.3|8442.8|8441.3|8444.7|8443.2|8442.5|8441|415
1661216400000|2022-08-23 01:00:00|8442.7|8441.2|8443.7|8442.2|8443.8|8442.3|8442|8440.5|372
1661216700000|2022-08-23 01:05:00|8443.6|8442.1|8442.5|8441|8444.1|8442.6|8442.1|8440.6|343
1661217000000|2022-08-23 01:10:00|8442.4|8440.9|8444.6|8443.1|8444.7|8443.2|8442.4|8440.9|260
1661217300000|2022-08-23 01:15:00|8444.5|8443|8445.7|8444.2|8446.1|8444.6|8444.3|8442.8|384
1661217600000|2022-08-23 01:20:00|8445.6|8444.1|8446.1|8444.6|8446.8|8445.3|8445.3|8443.8|289
1661217900000|2022-08-23 01:25:00|8446|8444.5|8445|8443.5|8446.8|8445.3|8444.6|8443.1|286
1661218200000|2022-08-23 01:30:00|8444.9|8443.4|8445.9|8444.4|8446.6|8445.1|8444.6|8443.1|271
1661218500000|2022-08-23 01:35:00|8446|8444.5|8447.4|8445.9|8447.7|8446.2|8445.7|8444.2|281
1661218800000|2022-08-23 01:40:00|8447.3|8445.8|8446.6|8445.1|8447.4|8445.9|8445.9|8444.4|384
1661219100000|2022-08-23 01:45:00|8446.7|8445.2|8445.4|8443.9|8447.2|8445.7|8445.2|8443.7|345
1661219400000|2022-08-23 01:50:00|8445.5|8444|8443.5|8442|8445.5|8444|8443.3|8441.8|272
1661219700000|2022-08-23 01:55:00|8443.6|8442.1|8443.8|8442.3|8444.2|8443|8442.8|8441.3|206
1661220000000|2022-08-23 02:00:00|8443.7|8442.2|8443.1|8441.6|8444.1|8442.6|8442.5|8441|226
1661220300000|2022-08-23 02:05:00|8443|8441.5|8445.1|8443.6|8445.1|8443.6|8442.8|8441.3|184
1661220600000|2022-08-23 02:10:00|8445|8443.5|8445.9|8444.4|8446.1|8444.9|8444.8|8443.3|232
1661220900000|2022-08-23 02:15:00|8446|8444.5|8445.4|8443.9|8446.1|8444.6|8444.7|8443.2|177
1661221200000|2022-08-23 02:20:00|8445.3|8443.8|8445.2|8443.7|8446.6|8445.1|8444.5|8443|235
1661221500000|2022-08-23 02:25:00|8445.1|8443.6|8446.4|8444.9|8446.6|8445.2|8445|8443.5|215
1661221800000|2022-08-23 02:30:00|8446.3|8444.8|8447.5|8446|8447.7|8446.2|8445.5|8444|303
1661222100000|2022-08-23 02:35:00|8447.4|8445.9|8446.4|8444.9|8447.6|8446.4|8446.1|8444.7|248
1661222400000|2022-08-23 02:40:00|8446.5|8445|8446.1|8444.6|8446.7|8445.2|8446|8444.5|220
1661222700000|2022-08-23 02:45:00|8446.2|8444.7|8445.9|8444.4|8447.2|8445.7|8445.7|8444.2|297
1661223000000|2022-08-23 02:50:00|8445.8|8444.3|8447|8445.5|8447.9|8446.4|8445.8|8444.3|236
1661223300000|2022-08-23 02:55:00|8446.9|8445.4|8448.4|8446.9|8448.6|8447.1|8446.8|8445.4|260
1661223600000|2022-08-23 03:00:00|8448.3|8446.8|8447|8445.5|8448.9|8447.4|8446.8|8445.3|346
1661223900000|2022-08-23 03:05:00|8446.9|8445.4|8447|8445.5|8447.8|8446.3|8446.4|8445.2|221
1661224200000|2022-08-23 03:10:00|8447.1|8445.6|8447.8|8446.3|8448|8446.5|8446.8|8445.3|215
1661224500000|2022-08-23 03:15:00|8447.9|8446.4|8448|8446.5|8448.5|8447.1|8447.4|8445.9|200
1661224800000|2022-08-23 03:20:00|8447.9|8446.4|8448|8446.5|8448.7|8447.4|8447.7|8446.4|182
1661225100000|2022-08-23 03:25:00|8447.9|8446.4|8448|8446.5|8448.8|8447.3|8447.9|8446.4|201
1661225400000|2022-08-23 03:30:00|8447.9|8446.4|8446.4|8444.9|8448.1|8446.7|8446.3|8444.8|230
1661225700000|2022-08-23 03:35:00|8446.3|8444.8|8446.5|8445|8446.8|8445.3|8446.3|8444.8|156
1661226000000|2022-08-23 03:40:00|8446.4|8444.9|8445.6|8444.1|8446.6|8445.1|8444.9|8443.7|151
1661226300000|2022-08-23 03:45:00|8445.5|8444|8446.2|8444.7|8446.8|8445.3|8445.2|8443.9|171
1661226600000|2022-08-23 03:50:00|8446.3|8444.8|8446.5|8445|8446.7|8445.2|8445.9|8444.4|177
1661226900000|2022-08-23 03:55:00|8446.6|8445.1|8446.4|8444.9|8446.6|8445.4|8445.6|8444.1|175
1661227200000|2022-08-23 04:00:00|8446.3|8444.8|8445|8443.5|8446.5|8445|8445|8443.5|223
1661227500000|2022-08-23 04:05:00|8444.9|8443.4|8445.4|8443.9|8445.6|8444.1|8444.6|8443.1|222
1661227800000|2022-08-23 04:10:00|8445.3|8443.8|8446.3|8444.8|8446.4|8444.9|8445.3|8443.8|172
1661228100000|2022-08-23 04:15:00|8446.4|8444.9|8446|8444.5|8446.9|8445.4|8445.8|8444.3|106
1661228400000|2022-08-23 04:20:00|8445.9|8444.4|8446|8444.5|8446.5|8445|8445.8|8444.3|153
1661228700000|2022-08-23 04:25:00|8445.9|8444.4|8445.6|8444.1|8446.3|8444.8|8445.6|8444.1|201
1661229000000|2022-08-23 04:30:00|8445.7|8444.2|8445.3|8443.8|8446.4|8444.9|8445.1|8443.6|185
1661229300000|2022-08-23 04:35:00|8445.4|8443.9|8445.8|8444.3|8446|8444.5|8444.8|8443.3|168
1661229600000|2022-08-23 04:40:00|8445.7|8444.2|8446|8444.5|8446.2|8444.7|8445.4|8443.9|159
1661229900000|2022-08-23 04:45:00|8445.9|8444.4|8444.6|8443.1|8446|8444.5|8444.4|8442.9|171
1661230200000|2022-08-23 04:50:00|8444.5|8443|8444.8|8443.3|8445|8443.5|8443.6|8442.1|183
1661230500000|2022-08-23 04:55:00|8444.7|8443.2|8445.9|8444.4|8446.3|8445.2|8444.2|8442.7|251
1661230800000|2022-08-23 05:00:00|8446|8444.5|8446.3|8444.8|8446.6|8445.1|8445.4|8443.9|229
1661231100000|2022-08-23 05:05:00|8446.4|8444.9|8446.3|8444.8|8446.5|8445.2|8445.7|8444.2|147
1661231400000|2022-08-23 05:10:00|8446.1|8444.6|8447.5|8446|8448|8446.5|8444.8|8443.3|311
1661231700000|2022-08-23 05:15:00|8447.6|8446.1|8446.8|8445.3|8447.8|8446.3|8446.2|8444.7|238
1661232000000|2022-08-23 05:20:00|8447.1|8445.6|8443.1|8441.6|8447.3|8445.8|8441.5|8440|531
1661232300000|2022-08-23 05:25:00|8443.2|8441.7|8446.9|8445.4|8446.9|8445.4|8443.1|8441.6|377
1661232600000|2022-08-23 05:30:00|8447|8445.5|8445.1|8443.6|8447.2|8445.7|8444.7|8443.2|252
1661232900000|2022-08-23 05:35:00|8445|8443.5|8441.7|8440.2|8445.7|8444.2|8441.1|8439.6|263
1661233200000|2022-08-23 05:40:00|8441.8|8440.3|8441.7|8440.2|8442.4|8440.9|8441.6|8440.1|266
1661233500000|2022-08-23 05:45:00|8441.6|8440.1|8443.4|8441.9|8444|8442.5|8441.5|8440|316
1661233800000|2022-08-23 05:50:00|8443.5|8442|8442.3|8440.8|8445.9|8444.4|8441.9|8440.4|371
1661234100000|2022-08-23 05:55:00|8442.2|8440.7|8445.8|8444.3|8446|8444.5|8442.1|8440.6|385
1661234400000|2022-08-23 06:00:00|8445.9|8444.4|8446.2|8444.7|8447.5|8446|8445.1|8443.6|669
1661234700000|2022-08-23 06:05:00|8446.3|8444.8|8449.5|8448|8450.3|8449|8446|8444.5|540
1661235000000|2022-08-23 06:10:00|8449.4|8447.9|8446.5|8445|8449.9|8448.4|8446|8444.6|599
1661235300000|2022-08-23 06:15:00|8446.4|8444.9|8449.4|8447.9|8451|8449.8|8446.2|8444.7|651
1661235600000|2022-08-23 06:20:00|8449.5|8448|8452.2|8450.7|8453.1|8451.6|8449.5|8448|711
1661235900000|2022-08-23 06:25:00|8452.1|8450.6|8449.8|8448.3|8452.1|8450.6|8447.1|8445.6|637
1661236200000|2022-08-23 06:30:00|8450|8448.5|8452.2|8450.7|8453.1|8451.8|8449.8|8448.4|615
1661236500000|2022-08-23 06:35:00|8452.1|8450.6|8448.4|8446.9|8452.5|8451.2|8448.1|8446.6|643
1661236800000|2022-08-23 06:40:00|8448.1|8447.2|8450.1|8448.6|8452.2|8450.8|8447.8|8446.7|581
1661237100000|2022-08-23 06:45:00|8450|8448.5|8448.2|8447.3|8451.1|8449.8|8447.7|8446.6|578
1661237400000|2022-08-23 06:50:00|8448.3|8447.4|8447.7|8446.2|8450.6|8449.4|8446.9|8445.7|531
1661237700000|2022-08-23 06:55:00|8447.4|8446.5|8447.3|8445.8|8449.6|8448.1|8446.5|8445.3|533
1661238000000|2022-08-23 07:00:00|8447.2|8445.7|8439.5|8438|8447.3|8445.8|8438.7|8437.6|721
1661238300000|2022-08-23 07:05:00|8438.8|8437.9|8441.7|8440.2|8441.9|8440.4|8438.8|8437.7|658
1661238600000|2022-08-23 07:10:00|8441.6|8440.1|8442.4|8440.9|8444.5|8443|8440.8|8439.3|789
1661238900000|2022-08-23 07:15:00|8441.5|8440|8444.8|8443.9|8445.3|8444|8438.1|8436.6|930
1661239200000|2022-08-23 07:20:00|8445|8443.5|8440.8|8439.3|8445|8443.5|8440.1|8438.9|719
1661239500000|2022-08-23 07:25:00|8440.9|8439.4|8437.1|8432.7|8442.1|8440.6|8434.4|8431.6|889
1661239800000|2022-08-23 07:30:00|8438.9|8435.4|8440.4|8438.9|8449|8445.8|8438.9|8435.2|1191
1661240100000|2022-08-23 07:35:00|8440.5|8439|8444.7|8443.2|8444.7|8443.2|8439.6|8438.1|645
1661240400000|2022-08-23 07:40:00|8444.6|8443.1|8446|8444.5|8449.4|8447.9|8442.5|8441|1049
1661240700000|2022-08-23 07:45:00|8445.9|8444.4|8444.8|8443.3|8446.7|8445.2|8442|8440.5|690
1661241000000|2022-08-23 07:50:00|8444.9|8443.4|8442.3|8440.8|8446|8444.5|8441.6|8440.1|632
1661241300000|2022-08-23 07:55:00|8442.4|8440.9|8444.6|8441.9|8445.8|8444.3|8441.8|8440.6|514
1661241600000|2022-08-23 08:00:00|8444.4|8442.1|8443.9|8442.4|8446.5|8445|8443|8441.4|816
1661241900000|2022-08-23 08:05:00|8443.8|8442.3|8443.2|8441.7|8445.4|8443.9|8441.1|8439.8|537
1661242200000|2022-08-23 08:10:00|8443.1|8441.6|8438.2|8436.7|8446.9|8445.4|8437.8|8436.4|879
1661242500000|2022-08-23 08:15:00|8438.3|8436.8|8439.9|8438.4|8441|8439.5|8437|8435.5|596
1661242800000|2022-08-23 08:20:00|8440.1|8438.6|8445.8|8444.3|8446.2|8444.7|8439.8|8438.3|579
1661243100000|2022-08-23 08:25:00|8445.7|8444.2|8449|8444.4|8451.9|8445.4|8443.4|8441.6|563
1661243400000|2022-08-23 08:30:00|8449.3|8445.5|8443.8|8442.3|8459.2|8451.9|8443.5|8436.8|1086
1661243700000|2022-08-23 08:35:00|8443.7|8442.2|8445.9|8444.4|8447.6|8446.1|8442.8|8441.3|548
1661244000000|2022-08-23 08:40:00|8446|8444.5|8442.5|8441|8446.7|8445.2|8442|8440.5|625
1661244300000|2022-08-23 08:45:00|8442.6|8441.1|8442.4|8440.9|8443.6|8442.1|8439|8437.5|545
1661244600000|2022-08-23 08:50:00|8442.3|8440.8|8439.6|8438.1|8442.9|8441.6|8438.7|8437.5|695
1661244900000|2022-08-23 08:55:00|8439.5|8438|8434|8432.5|8440.7|8439.2|8433.6|8432.4|662
1661245200000|2022-08-23 09:00:00|8434.1|8432.6|8441.4|8439.9|8441.9|8440.7|8434.1|8432.6|675
1661245500000|2022-08-23 09:05:00|8441.5|8440|8440.2|8438.7|8441.7|8440.3|8436.5|8435.5|594
1661245800000|2022-08-23 09:10:00|8440.1|8438.6|8443.7|8442.2|8443.7|8442.2|8439.8|8438.3|421
1661246100000|2022-08-23 09:15:00|8443.8|8442.3|8442.2|8440.7|8445.7|8444.4|8441.7|8440.5|588
1661246400000|2022-08-23 09:20:00|8442.1|8440.6|8448.8|8447.3|8449|8447.5|8441.6|8440.1|649
1661246700000|2022-08-23 09:25:00|8448.9|8447.4|8440.2|8438.7|8449.6|8448.4|8438.9|8437.4|601
1661247000000|2022-08-23 09:30:00|8440.3|8438.8|8434.3|8432.8|8440.5|8439|8433.6|8432.1|614
1661247300000|2022-08-23 09:35:00|8434.4|8432.9|8432.9|8431.4|8435.9|8434.6|8432.9|8431.4|503
1661247600000|2022-08-23 09:40:00|8433|8431.5|8432.3|8430.8|8434.2|8432.7|8430.7|8429.2|507
1661247900000|2022-08-23 09:45:00|8432.4|8430.9|8430.3|8428.8|8434.1|8432.6|8429.7|8428.2|476
1661248200000|2022-08-23 09:50:00|8430.2|8428.7|8431.6|8430.1|8431.6|8430.4|8429.1|8427.6|396
1661248500000|2022-08-23 09:55:00|8431.5|8430|8432.3|8430.8|8434.2|8432.7|8430.7|8429.4|636
1661248800000|2022-08-23 10:00:00|8432.4|8430.9|8433.7|8432.8|8434.3|8433.3|8431.4|8430.1|547
1661249100000|2022-08-23 10:05:00|8433.8|8432.9|8436.1|8434.6|8438|8436.5|8433.3|8432.1|386
1661249400000|2022-08-23 10:10:00|8435.9|8434.4|8439.7|8438.2|8440.3|8439.2|8435.6|8434.3|484
1661249700000|2022-08-23 10:15:00|8439.6|8438.1|8438.5|8437|8439.8|8438.8|8436.3|8435|573
1661250000000|2022-08-23 10:20:00|8438.1|8437.2|8441|8440.1|8441.3|8440.1|8437.3|8436.2|561
1661250300000|2022-08-23 10:25:00|8440.9|8440|8443|8442.1|8444.5|8443.4|8440.5|8439.3|638
1661250600000|2022-08-23 10:30:00|8443.1|8442.2|8445.6|8444.1|8445.9|8444.5|8441|8439.9|553
1661250900000|2022-08-23 10:35:00|8445.4|8443.9|8445.6|8444.1|8446.6|8445.3|8444.5|8443.2|485
1661251200000|2022-08-23 10:40:00|8445.5|8444|8442.8|8441.3|8445.5|8444.1|8442.3|8441.2|505
1661251500000|2022-08-23 10:45:00|8442.5|8441.6|8440.4|8438.9|8443|8441.6|8439.3|8438.3|510
1661251800000|2022-08-23 10:50:00|8440.5|8439|8436.5|8435|8441.6|8440.3|8436.1|8434.9|531
1661252100000|2022-08-23 10:55:00|8436.4|8434.9|8437.3|8435.8|8437.7|8436.6|8435.5|8434|568
1661252400000|2022-08-23 11:00:00|8437.1|8436.2|8434.2|8432.7|8438.8|8437.5|8433.5|8432.3|586
1661252700000|2022-08-23 11:05:00|8434.4|8432.9|8430.2|8428.7|8436.6|8435.4|8429.8|8428.7|594
1661253000000|2022-08-23 11:10:00|8430|8429.1|8430.3|8428.8|8431.9|8430.6|8428.8|8427.9|404
1661253300000|2022-08-23 11:15:00|8430.4|8428.9|8430.5|8429|8431.2|8429.9|8429.8|8428.4|470
1661253600000|2022-08-23 11:20:00|8430.4|8428.9|8432.3|8430.8|8432.4|8430.9|8430.1|8428.9|334
1661253900000|2022-08-23 11:25:00|8432.1|8430.6|8434.2|8433.3|8434.7|8433.5|8431.7|8430.3|434
1661254200000|2022-08-23 11:30:00|8434.4|8432.9|8434.2|8433.3|8434.9|8434|8432|8430.9|451
1661254500000|2022-08-23 11:35:00|8434.1|8433.2|8432.7|8431.2|8434.5|8433.4|8431.6|8430.5|443
1661254800000|2022-08-23 11:40:00|8432.4|8431.5|8432|8431.1|8433.4|8432.3|8430.7|8429.2|448
1661255100000|2022-08-23 11:45:00|8432.1|8431.2|8432.1|8431.2|8433.2|8431.9|8431.1|8429.9|527
1661255400000|2022-08-23 11:50:00|8432.2|8431.3|8431.6|8430.1|8435|8433.7|8431|8429.8|527
1661255700000|2022-08-23 11:55:00|8432.2|8430.7|8434.5|8433|8436|8435|8432.1|8430.6|762
1661256000000|2022-08-23 12:00:00|8434.6|8433.1|8433|8432.1|8435|8433.8|8431.5|8430.2|800
1661256300000|2022-08-23 12:05:00|8432.9|8432|8434.6|8433.1|8435.6|8434.4|8432.6|8431.5|592
1661256600000|2022-08-23 12:10:00|8434.5|8433|8434.8|8433.9|8435.4|8434.2|8433.3|8432.1|496
1661256900000|2022-08-23 12:15:00|8435.1|8433.6|8435.9|8435|8436.5|8435.6|8434.7|8433.4|527
1661257200000|2022-08-23 12:20:00|8435.6|8434.7|8438.2|8436.7|8440|8438.8|8435.6|8434.7|656
1661257500000|2022-08-23 12:25:00|8438.1|8436.6|8438.6|8437.7|8438.7|8437.7|8435.9|8434.9|579
1661257800000|2022-08-23 12:30:00|8438.7|8437.8|8438.6|8437.1|8439.9|8438.7|8437.5|8436.5|611
1661258100000|2022-08-23 12:35:00|8438.7|8437.2|8440.5|8439|8442|8440.8|8438|8436.7|665
1661258400000|2022-08-23 12:40:00|8440.6|8439.1|8439|8438.1|8441.5|8440.1|8436.4|8435|709
1661258700000|2022-08-23 12:45:00|8439.1|8438.2|8439.8|8438.3|8439.9|8438.7|8436.7|8435.4|549
1661259000000|2022-08-23 12:50:00|8439.7|8438.2|8439|8437.5|8443|8441.6|8438.1|8436.8|620
1661259300000|2022-08-23 12:55:00|8439.1|8437.6|8435.7|8434.8|8439.3|8438.1|8435.4|8434.2|572
1661259600000|2022-08-23 13:00:00|8435.8|8434.9|8437.6|8436.1|8439.5|8438.4|8435.3|8434.1|673
1661259900000|2022-08-23 13:05:00|8437.5|8436|8440.4|8438.9|8440.4|8439.1|8435.4|8434.2|546
1661260200000|2022-08-23 13:10:00|8440.1|8439.2|8441.7|8440.8|8442.6|8441.1|8439|8437.8|538
1661260500000|2022-08-23 13:15:00|8441.9|8440.4|8442.1|8440.6|8445.2|8443.9|8440.1|8438.8|643
1661260800000|2022-08-23 13:20:00|8442.2|8440.7|8442.4|8440.9|8445.1|8443.9|8441.1|8439.9|764
1661261100000|2022-08-23 13:25:00|8442.3|8440.8|8441.9|8440.4|8445.2|8443.7|8439.6|8438.6|832
1661261400000|2022-08-23 13:30:00|8441.8|8440.3|8444.1|8442.6|8445.1|8444|8441.3|8440.1|833
1661261700000|2022-08-23 13:35:00|8443.7|8442.8|8447.7|8446.8|8448|8446.8|8443.1|8441.7|1200
1661262000000|2022-08-23 13:40:00|8448|8446.5|8444.3|8442.8|8448.2|8446.7|8442.9|8440.1|912
1661262300000|2022-08-23 13:45:00|8444.9|8442.5|8438.6|8437.1|8445.4|8442.7|8433.3|8431.8|1501
1661262600000|2022-08-23 13:50:00|8438.2|8436.7|8441.3|8439.8|8441.8|8440.3|8435.8|8434.3|1220
1661262900000|2022-08-23 13:55:00|8441.4|8439.9|8443.7|8440.9|8446.8|8445.3|8440.8|8439.3|1039
1661263200000|2022-08-23 14:00:00|8443|8441.5|8442.2|8440.7|8444.8|8443.3|8439.8|8437.8|1340
1661263500000|2022-08-23 14:05:00|8442.1|8440.6|8436.9|8435.4|8442.2|8440.7|8436.2|8435|1091
1661263800000|2022-08-23 14:10:00|8437|8435.5|8429|8427.5|8437.2|8435.7|8428.7|8427.5|1138
1661264100000|2022-08-23 14:15:00|8428.9|8427.4|8430.7|8429.2|8431|8429.5|8423.4|8422.2|1156
1661264400000|2022-08-23 14:20:00|8430.8|8429.3|8428.6|8427.1|8431.7|8430.2|8427.8|8426.3|861
1661264700000|2022-08-23 14:25:00|8428.5|8427|8429.9|8428.4|8430.4|8428.9|8424.9|8423.4|764
1661265000000|2022-08-23 14:30:00|8430|8428.5|8430.7|8429.2|8434|8432.5|8428.4|8426.9|832
1661265300000|2022-08-23 14:35:00|8430.8|8429.3|8434.5|8433|8434.6|8433.1|8430.3|8429.1|850
1661265600000|2022-08-23 14:40:00|8434.4|8432.9|8430.4|8428.9|8436.1|8434.7|8429.8|8428.5|856
1661265900000|2022-08-23 14:45:00|8430.1|8428.6|8429.1|8427.6|8432.9|8431.5|8426.6|8425.2|688
1661266200000|2022-08-23 14:50:00|8428.9|8427.4|8424.5|8423|8429.4|8427.9|8423.9|8422.4|938
1661266500000|2022-08-23 14:55:00|8424.6|8423.1|8427.1|8425.6|8428.7|8427.5|8423.8|8422.7|894
1661266800000|2022-08-23 15:00:00|8427|8425.5|8428.2|8426.7|8430.9|8429.4|8425.9|8424.7|927
1661267100000|2022-08-23 15:05:00|8428|8426.5|8428|8426.5|8429.4|8427.9|8426.9|8425.8|737
1661267400000|2022-08-23 15:10:00|8428.1|8426.6|8429.6|8428.1|8430.4|8429|8426.2|8424.8|701
1661267700000|2022-08-23 15:15:00|8429.7|8428.2|8428.2|8426.7|8429.7|8428.2|8426|8424.5|830
1661268000000|2022-08-23 15:20:00|8428.1|8426.6|8427.2|8425.7|8429.1|8427.8|8425.5|8424.5|614
1661268300000|2022-08-23 15:25:00|8427.3|8425.8|8427.2|8425.7|8428.6|8427.1|8426.3|8424.9|753
1661268600000|2022-08-23 15:30:00|8427.1|8425.6|8426.3|8424.8|8428.9|8427.6|8426|8424.6|736
1661268900000|2022-08-23 15:35:00|8426.4|8424.9|8425.2|8423.7|8427.8|8426.6|8424.6|8423.3|785
1661269200000|2022-08-23 15:40:00|8425.3|8423.8|8423.7|8422.8|8425.3|8424|8423.1|8421.8|547
1661269500000|2022-08-23 15:45:00|8423.8|8422.9|8422.5|8421|8425.2|8423.9|8422.4|8421|660
1661269800000|2022-08-23 15:50:00|8422.3|8421.4|8418.9|8418|8423|8421.7|8418.1|8417.2|548
1661270100000|2022-08-23 15:55:00|8418.8|8417.9|8421.3|8419.8|8421.6|8420.5|8416.5|8415.3|650
1661270400000|2022-08-23 16:00:00|8421.2|8419.7|8420|8418.5|8424.7|8423.6|8419.9|8418.4|590
1661270700000|2022-08-23 16:05:00|8419.9|8418.4|8419.1|8417.6|8420.9|8419.4|8418.7|8417.3|459
1661271000000|2022-08-23 16:10:00|8418.6|8417.7|8422.6|8421.1|8422.6|8421.4|8418.6|8417.4|460
1661271300000|2022-08-23 16:15:00|8422.7|8421.2|8420.7|8419.2|8423.5|8422.3|8420.3|8418.9|499
1661271600000|2022-08-23 16:20:00|8420.4|8419.5|8421.5|8420.6|8422.6|8421.2|8420.3|8419|505
1661271900000|2022-08-23 16:25:00|8421.4|8420.5|8423.5|8422|8423.8|8422.6|8421.2|8420.1|349
1661272200000|2022-08-23 16:30:00|8423.3|8422.4|8421.8|8420.3|8425.5|8424.2|8421.5|8420.2|517
1661272500000|2022-08-23 16:35:00|8421.7|8420.2|8420|8419.1|8422.1|8420.8|8419.3|8418.3|482
1661272800000|2022-08-23 16:40:00|8419.9|8419|8422.5|8421|8423.9|8422.8|8419.8|8418.7|416
1661273100000|2022-08-23 16:45:00|8422.4|8420.9|8421.2|8419.7|8422.7|8421.4|8419.7|8418.8|386
1661273400000|2022-08-23 16:50:00|8421.1|8419.6|8420.9|8419.4|8421.5|8420.4|8419.8|8418.6|315
1661273700000|2022-08-23 16:55:00|8420.5|8419.6|8423|8421.5|8423.1|8421.8|8420.5|8419.2|561
1661274000000|2022-08-23 17:00:00|8422.7|8421.8|8423.4|8421.9|8424.2|8423|8421.6|8420.4|546
1661274300000|2022-08-23 17:05:00|8423.3|8421.8|8425.3|8423.8|8426.3|8425.1|8422.8|8421.7|531
1661274600000|2022-08-23 17:10:00|8425.4|8423.9|8427.8|8426.3|8427.8|8426.6|8424.7|8423.7|675
1661274900000|2022-08-23 17:15:00|8427.6|8426.7|8428.7|8427.2|8429.6|8428.4|8426.8|8425.6|513
1661275200000|2022-08-23 17:20:00|8428.5|8427|8428|8427.1|8428.6|8427.3|8426.6|8425.3|430
1661275500000|2022-08-23 17:25:00|8428.3|8426.8|8427.3|8425.8|8429.7|8428.6|8426.5|8425.2|455
1661275800000|2022-08-23 17:30:00|8427.2|8425.7|8427.9|8427|8429.1|8427.9|8426.2|8424.9|409
1661276100000|2022-08-23 17:35:00|8428|8427.1|8430.3|8428.8|8430.3|8429.2|8427.6|8426.3|324
1661276400000|2022-08-23 17:40:00|8430.2|8428.7|8429.7|8428.8|8431.2|8429.9|8429.6|8428.4|220
1661276700000|2022-08-23 17:45:00|8430|8428.5|8430.4|8429.5|8431.6|8430.3|8429.7|8428.5|388
1661277000000|2022-08-23 17:50:00|8430.3|8429.4|8428.5|8427|8431.5|8430.3|8427.7|8426.5|338
1661277300000|2022-08-23 17:55:00|8428.4|8426.9|8428.8|8427.3|8429|8428|8427.1|8425.8|372
1661277600000|2022-08-23 18:00:00|8428.5|8427.6|8430.3|8428.8|8430.4|8429|8428.5|8427.4|349
1661277900000|2022-08-23 18:05:00|8430.2|8428.7|8429.7|8428.2|8430.8|8429.6|8429.4|8428.2|362
1661278200000|2022-08-23 18:10:00|8429.8|8428.3|8430.6|8429.1|8431|8429.8|8429.1|8427.7|327
1661278500000|2022-08-23 18:15:00|8430.5|8429|8430.1|8428.6|8431|8429.7|8429.5|8428.2|257
1661278800000|2022-08-23 18:20:00|8430|8428.5|8428|8426.5|8430.2|8428.8|8427.6|8426.3|190
1661279100000|2022-08-23 18:25:00|8427.9|8426.4|8428.1|8427.2|8428.6|8427.3|8427.6|8426.2|246
1661279400000|2022-08-23 18:30:00|8428|8427.1|8427.2|8425.7|8429.2|8428.1|8426.8|8425.6|461
1661279700000|2022-08-23 18:35:00|8427.3|8425.8|8426.8|8425.9|8427.9|8426.6|8426.5|8425.5|273
1661280000000|2022-08-23 18:40:00|8427.1|8425.6|8428.4|8426.9|8428.9|8427.6|8426.9|8425.4|366
1661280300000|2022-08-23 18:45:00|8428.6|8427.1|8429.5|8428.6|8429.7|8428.6|8428.1|8426.9|267
1661280600000|2022-08-23 18:50:00|8429.4|8428.5|8429.3|8428.4|8429.9|8428.6|8428.6|8427.5|323
1661280900000|2022-08-23 18:55:00|8429.2|8428.3|8429.5|8428.6|8430.1|8428.7|8428.1|8426.9|490
1661281200000|2022-08-23 19:00:00|8429.8|8428.3|8428.6|8427.1|8429.8|8428.7|8426.9|8425.5|499
1661281500000|2022-08-23 19:05:00|8428.7|8427.2|8426.9|8425.4|8428.9|8427.5|8426.6|8425.3|222
1661281800000|2022-08-23 19:10:00|8426.8|8425.3|8427.2|8425.7|8427.4|8425.9|8424.5|8423.4|412
1661282100000|2022-08-23 19:15:00|8427.3|8425.8|8426.4|8424.9|8427.6|8426.1|8425.6|8424.5|305
1661282400000|2022-08-23 19:20:00|8426.2|8424.7|8426.4|8424.9|8427.8|8426.3|8425.3|8424.2|412
1661282700000|2022-08-23 19:25:00|8426.5|8425|8426.2|8424.7|8426.7|8425.3|8424.8|8423.6|371
1661283000000|2022-08-23 19:30:00|8426.1|8424.6|8425.3|8423.8|8426.3|8425.1|8425|8423.8|291
1661283300000|2022-08-23 19:35:00|8425.4|8423.9|8426|8424.5|8426|8424.5|8424.4|8422.9|340
1661283600000|2022-08-23 19:40:00|8425.9|8424.4|8426.4|8424.9|8426.7|8425.4|8425.4|8424|246
1661283900000|2022-08-23 19:45:00|8426.5|8425|8425.2|8424.3|8427|8425.9|8425.2|8424.3|250
1661284200000|2022-08-23 19:50:00|8425.4|8424.5|8425.7|8424.8|8426.4|8425.3|8424.3|8423.1|306
1661284500000|2022-08-23 19:55:00|8425.8|8424.9|8428.1|8426.6|8428.2|8427|8425.3|8424|431
1661284800000|2022-08-23 20:00:00|8428.2|8426.7|8425.9|8424.4|8428.2|8426.9|8424.9|8423.4|290
1661285100000|2022-08-23 20:05:00|8426|8424.5|8424.3|8422.8|8426.1|8424.6|8424.2|8422.8|266
1661285400000|2022-08-23 20:10:00|8424.4|8422.9|8424.6|8423.1|8425.4|8423.9|8424|8422.5|203
1661285700000|2022-08-23 20:15:00|8424.7|8423.2|8424|8422.5|8424.8|8423.4|8423.8|8422.3|183
1661286000000|2022-08-23 20:20:00|8423.8|8422.3|8423.1|8421.6|8423.8|8422.3|8422.3|8421|117
1661286300000|2022-08-23 20:25:00|8423|8421.5|8425.6|8424.1|8426.9|8425.4|8423|8421.5|221
1661286600000|2022-08-23 20:30:00|8425.5|8424|8425.6|8424.1|8426|8424.5|8424.8|8423.7|114
1661286900000|2022-08-23 20:35:00|8425.7|8424.2|8424.3|8422.8|8425.8|8424.8|8423.6|8422.1|165
1661287200000|2022-08-23 20:40:00|8424.2|8422.7|8425|8423.5|8425.6|8424.2|8424.1|8422.6|156
1661287500000|2022-08-23 20:45:00|8424.9|8423.4|8424.1|8422.6|8425.1|8423.6|8423.6|8421.9|133
1661287800000|2022-08-23 20:50:00|8424|8422.5|8425.2|8423.7|8428.7|8424.2|8423.8|8419.3|284
1661288100000|2022-08-23 20:55:00|8425.6|8423.4|8430.3|8419.3|8431.1|8424.3|8423.7|8418.9|721
1661288400000|2022-08-23 21:00:00|8429.8|8418.8|8429.1|8418.1|8432.3|8421.3|8428|8417|58
1661288700000|2022-08-23 21:05:00|8429.4|8418.4|8430.4|8419.4|8430.8|8419.8|8427.6|8416.6|80
1661289000000|2022-08-23 21:10:00|8429.5|8418.5|8430.3|8419.3|8432.5|8421.5|8426.8|8415.8|216
1661289300000|2022-08-23 21:15:00|8431.1|8420.1|8433.2|8424.3|8435.2|8424.6|8425.7|8414.7|370
1661289600000|2022-08-23 21:20:00|8433.4|8424.4|8433.1|8425|8435.5|8425.8|8429.2|8418.4|1719
1661289900000|2022-08-23 21:25:00|8433|8424.9|8432.9|8422.3|8434.4|8425.8|8427|8416|1233
1661290200000|2022-08-23 21:30:00|8431.2|8424.7|8433.6|8425.3|8433.9|8426.8|8424.7|8413.7|784
1661290500000|2022-08-23 21:35:00|8430.7|8425.2|8429.7|8422.9|8436.2|8425.7|8426.3|8415.3|334
1661290800000|2022-08-23 21:40:00|8430.7|8422.5|8430.1|8423.7|8434.9|8425.8|8427.3|8420.3|431
1661291100000|2022-08-23 21:45:00|8429.6|8424|8429.2|8418.2|8430.6|8425.3|8426.5|8416.2|750
1661291400000|2022-08-23 21:50:00|8428.3|8417.3|8428.6|8422.8|8430.5|8424.1|8427.1|8416.2|393
1661291700000|2022-08-23 21:55:00|8426.3|8415.3|8429.3|8418.3|8431.9|8424.9|8426.3|8415.3|530
1661292000000|2022-08-23 22:00:00|8429.6|8418.6|8426.9|8422.4|8430.1|8423.9|8423.4|8417.6|1019
1661292300000|2022-08-23 22:05:00|8428.2|8420.8|8426.2|8423.9|8430|8424.5|8425.9|8419.4|424
1661292600000|2022-08-23 22:10:00|8426.3|8424.2|8425.8|8423.2|8428.2|8424.7|8425.2|8421.6|328
1661292900000|2022-08-23 22:15:00|8425.7|8423|8425.5|8422.7|8427.3|8424|8423.9|8421.7|589
1661293200000|2022-08-23 22:20:00|8425.8|8422.8|8425.1|8423.6|8426.2|8423.7|8424.5|8422|304
1661293500000|2022-08-23 22:25:00|8425.6|8423.2|8425.7|8424.2|8426.7|8424.7|8425|8423|296
1661293800000|2022-08-23 22:30:00|8426.1|8423.8|8425.2|8423.7|8427.1|8425|8425.1|8423.5|268
1661294100000|2022-08-23 22:35:00|8425.3|8423.8|8425.7|8424.2|8426.3|8424.8|8424.9|8422.9|303
1661294400000|2022-08-23 22:40:00|8425.5|8424|8424.5|8423|8426.4|8424.8|8424.3|8422.8|357
1661294700000|2022-08-23 22:45:00|8424.6|8423.1|8426.4|8424.9|8427.3|8425.6|8424.4|8422.7|309
1661295000000|2022-08-23 22:50:00|8426.9|8424.6|8425.2|8423.7|8427.2|8425.1|8424.9|8422.9|262
1661295300000|2022-08-23 22:55:00|8425.3|8423.8|8425.2|8423.7|8426.3|8424.5|8424.8|8423.3|191
1661295600000|2022-08-23 23:00:00|8425.3|8423.8|8425.6|8424.1|8426.3|8424.4|8424.4|8422.8|349
1661295900000|2022-08-23 23:05:00|8425.5|8424|8426.4|8424.9|8427.1|8425.3|8425.1|8423.6|266
1661296200000|2022-08-23 23:10:00|8426.3|8424.8|8425.7|8424.2|8426.5|8424.9|8425.7|8424.2|124
1661296500000|2022-08-23 23:15:00|8425.8|8424.3|8424.3|8422.8|8425.8|8424.3|8424.3|8422.8|247
1661296800000|2022-08-23 23:20:00|8424.4|8422.9|8424.1|8422.6|8424.5|8423|8423.1|8421.6|231
1661297100000|2022-08-23 23:25:00|8424.2|8422.7|8424.1|8422.6|8424.5|8423|8423.5|8422|289
1661297400000|2022-08-23 23:30:00|8424|8422.5|8424.4|8422.9|8424.4|8422.9|8423.4|8421.9|276
1661297700000|2022-08-23 23:35:00|8424.3|8422.8|8426.5|8425|8426.6|8425.1|8424.1|8422.6|280
1661298000000|2022-08-23 23:40:00|8426.6|8425.1|8426.6|8425.1|8426.8|8425.3|8426.1|8424.6|215
1661298300000|2022-08-23 23:45:00|8426.7|8425.2|8426.5|8425|8427.5|8426|8426.1|8424.6|256
1661298600000|2022-08-23 23:50:00|8426.6|8425.1|8425.9|8424.4|8427.2|8425.7|8424.7|8423.2|236
1661298900000|2022-08-23 23:55:00|8425.8|8424.3|8425.5|8424|8426.1|8424.6|8425.3|8423.8|160
1661299200000|2022-08-24 00:00:00|8425.6|8424.1|8425.6|8424.1|8426.9|8425.4|8424.6|8423.1|420
1661299500000|2022-08-24 00:05:00|8425.7|8424.2|8425.2|8423.7|8426.3|8424.8|8424.3|8422.8|306
1661299800000|2022-08-24 00:10:00|8425.3|8423.8|8425.8|8424.3|8426.8|8425.3|8425.1|8423.6|349
1661300100000|2022-08-24 00:15:00|8425.9|8424.4|8427.4|8425.9|8427.6|8426.1|8424.3|8422.8|355
1661300400000|2022-08-24 00:20:00|8427.5|8426|8426.3|8424.8|8428.2|8426.7|8426.3|8424.8|340
1661300700000|2022-08-24 00:25:00|8426.2|8424.7|8426.2|8424.7|8428.4|8426.9|8425.9|8424.4|444
1661301000000|2022-08-24 00:30:00|8426.3|8424.8|8425.7|8424.2|8426.3|8424.8|8424|8422.5|293
1661301300000|2022-08-24 00:35:00|8425.8|8424.3|8426|8424.5|8426.2|8424.7|8425.2|8423.7|290
1661301600000|2022-08-24 00:40:00|8425.9|8424.4|8426.3|8424.8|8426.9|8425.4|8424.7|8423.2|273
1661301900000|2022-08-24 00:45:00|8426.4|8424.9|8425.3|8423.8|8426.5|8425|8425.2|8423.7|185
1661302200000|2022-08-24 00:50:00|8425.2|8423.7|8424.9|8423.4|8425.3|8423.8|8423|8421.5|309
1661302500000|2022-08-24 00:55:00|8424.6|8423.1|8425.8|8424.3|8425.8|8424.3|8424.4|8422.9|238
1661302800000|2022-08-24 01:00:00|8425.7|8424.2|8424.9|8423.4|8425.9|8424.4|8423.6|8422.1|354
1661303100000|2022-08-24 01:05:00|8424.8|8423.3|8422.5|8421|8424.9|8423.4|8422.5|8421|277
1661303400000|2022-08-24 01:10:00|8422.6|8421.1|8422.7|8421.2|8423.4|8421.9|8422.6|8421.1|219
1661303700000|2022-08-24 01:15:00|8422.6|8421.1|8422.8|8421.3|8424.3|8422.8|8422.2|8420.7|353
1661304000000|2022-08-24 01:20:00|8422.9|8421.4|8420.7|8419.2|8423.1|8421.6|8420.5|8419|261
1661304300000|2022-08-24 01:25:00|8420.6|8419.1|8421.3|8419.8|8421.3|8419.8|8420.1|8418.6|347
1661304600000|2022-08-24 01:30:00|8421.4|8419.9|8420.8|8419.3|8421.6|8420.1|8419.6|8418.4|464
1661304900000|2022-08-24 01:35:00|8420.7|8419.2|8421.1|8419.6|8421.5|8420|8420.5|8419|332
1661305200000|2022-08-24 01:40:00|8421.2|8419.7|8423.1|8421.6|8423.2|8421.7|8421.1|8419.6|362
1661305500000|2022-08-24 01:45:00|8423.2|8421.7|8423.8|8422.3|8424.4|8422.9|8422.6|8421.1|303
1661305800000|2022-08-24 01:50:00|8423.9|8422.4|8423.6|8422.1|8425|8423.5|8423.5|8422|351
1661306100000|2022-08-24 01:55:00|8423.7|8422.2|8424.3|8422.8|8425.1|8423.6|8423.4|8421.9|323
1661306400000|2022-08-24 02:00:00|8424.4|8422.9|8425|8423.5|8425.1|8423.9|8423.8|8422.3|311
1661306700000|2022-08-24 02:05:00|8424.9|8423.4|8425.3|8423.8|8425.6|8424.1|8423.7|8422.4|297
1661307000000|2022-08-24 02:10:00|8425.2|8423.7|8425.8|8424.3|8427|8425.5|8425|8423.5|255
1661307300000|2022-08-24 02:15:00|8425.9|8424.4|8425.7|8424.2|8426.1|8424.6|8425.4|8423.9|243
1661307600000|2022-08-24 02:20:00|8425.8|8424.3|8425.3|8423.8|8425.8|8424.3|8424.6|8423.2|152
1661307900000|2022-08-24 02:25:00|8425.2|8423.7|8425.4|8423.9|8425.9|8424.4|8424.9|8423.4|190
1661308200000|2022-08-24 02:30:00|8425.5|8424|8428|8426.5|8428.3|8426.8|8425.4|8423.9|248
1661308500000|2022-08-24 02:35:00|8427.9|8426.4|8427.9|8426.4|8428.3|8426.8|8427.2|8425.7|416
1661308800000|2022-08-24 02:40:00|8428|8426.5|8428|8426.5|8428.7|8427.3|8427.2|8425.7|420
1661309100000|2022-08-24 02:45:00|8427.9|8426.4|8429.5|8428|8430.5|8429.3|8427.4|8425.9|416
1661309400000|2022-08-24 02:50:00|8429.4|8428.5|8429.4|8427.9|8429.9|8428.6|8429|8427.6|231
1661309700000|2022-08-24 02:55:00|8429.5|8428|8429.4|8427.9|8430.6|8429.1|8428.6|8427.3|332
1661310000000|2022-08-24 03:00:00|8429.3|8427.8|8427.1|8425.6|8429.5|8428.2|8427|8425.5|301
1661310300000|2022-08-24 03:05:00|8427.2|8425.7|8428.1|8426.6|8428.3|8426.8|8426.5|8425.1|226
1661310600000|2022-08-24 03:10:00|8428|8426.5|8428|8426.5|8428.4|8427.1|8426.4|8424.9|303
1661310900000|2022-08-24 03:15:00|8427.9|8426.4|8428.3|8426.8|8428.5|8427|8427.7|8426.2|204
1661311200000|2022-08-24 03:20:00|8428.4|8426.9|8427.6|8426.1|8428.5|8427|8427.1|8425.9|213
1661311500000|2022-08-24 03:25:00|8427.7|8426.2|8427.7|8426.2|8428.5|8427.2|8426.7|8425.5|208
1661311800000|2022-08-24 03:30:00|8427.8|8426.3|8427.8|8426.3|8428.4|8427|8427.5|8426|251
1661312100000|2022-08-24 03:35:00|8427.7|8426.2|8427.8|8426.3|8428.5|8427|8427.7|8426.2|135
1661312400000|2022-08-24 03:40:00|8427.9|8426.4|8427.4|8425.9|8427.9|8426.7|8426.9|8425.4|246
1661312700000|2022-08-24 03:45:00|8427.5|8426|8427.4|8425.9|8427.9|8426.4|8427.1|8425.6|141
1661313000000|2022-08-24 03:50:00|8427.5|8426|8425.8|8424.3|8428.4|8427|8425.8|8424.3|316
1661313300000|2022-08-24 03:55:00|8426|8424.5|8424.8|8423.3|8427.2|8425.7|8424.8|8423.3|174
1661313600000|2022-08-24 04:00:00|8424.7|8423.2|8426.5|8425|8426.7|8425.2|8424.7|8423.2|160
1661313900000|2022-08-24 04:05:00|8426.4|8424.9|8424.7|8423.2|8426.6|8425.1|8424.6|8423.1|163
1661314200000|2022-08-24 04:10:00|8424.8|8423.3|8425.4|8423.9|8425.9|8424.4|8424.7|8423.2|212
1661314500000|2022-08-24 04:15:00|8425.3|8423.8|8425.3|8423.8|8425.6|8424.1|8424.7|8423.2|184
1661314800000|2022-08-24 04:20:00|8425.4|8423.9|8425.3|8423.8|8425.8|8424.5|8424.5|8423.2|230
1661315100000|2022-08-24 04:25:00|8425.2|8423.7|8424.3|8422.8|8425.3|8423.8|8422.9|8421.4|285
1661315400000|2022-08-24 04:30:00|8424.2|8422.7|8424.2|8422.7|8424.8|8423.4|8423.7|8422.5|194
1661315700000|2022-08-24 04:35:00|8424.1|8422.6|8425|8423.5|8425.2|8423.7|8424|8422.5|208
1661316000000|2022-08-24 04:40:00|8424.9|8423.4|8424.7|8423.2|8425.7|8424.2|8424.6|8423.1|205
1661316300000|2022-08-24 04:45:00|8424.8|8423.3|8423.9|8422.4|8425|8423.5|8423.4|8421.9|273
1661316600000|2022-08-24 04:50:00|8423.8|8422.3|8422.8|8421.3|8423.8|8422.7|8421.8|8420.3|249
1661316900000|2022-08-24 04:55:00|8422.9|8421.4|8421.4|8419.9|8423|8421.5|8421.1|8419.6|279
1661317200000|2022-08-24 05:00:00|8421.5|8420|8421.4|8420.5|8422.8|8421.3|8420.8|8419.6|307
1661317500000|2022-08-24 05:05:00|8421.7|8420.2|8421.8|8420.3|8422.2|8420.7|8421.4|8419.9|226
1661317800000|2022-08-24 05:10:00|8421.7|8420.2|8421.7|8420.2|8422.2|8420.7|8421.5|8420|154
1661318100000|2022-08-24 05:15:00|8421.8|8420.3|8423.5|8422|8424|8422.5|8421.4|8419.9|234
1661318400000|2022-08-24 05:20:00|8423.6|8422.1|8423.3|8421.8|8424.1|8422.9|8422.7|8421.5|200
1661318700000|2022-08-24 05:25:00|8423.2|8421.7|8424.9|8423.4|8425.2|8423.7|8422.8|8421.3|235
1661319000000|2022-08-24 05:30:00|8424.8|8423.3|8423.8|8422.3|8425.8|8424.3|8423.4|8421.9|238
1661319300000|2022-08-24 05:35:00|8423.7|8422.2|8423.5|8422|8423.9|8422.4|8422.3|8420.8|205
1661319600000|2022-08-24 05:40:00|8423.4|8421.9|8423.4|8421.9|8424.5|8423.4|8423|8421.5|198
1661319900000|2022-08-24 05:45:00|8423.2|8421.7|8422.6|8421.1|8423.9|8422.4|8422.4|8420.9|278
1661320200000|2022-08-24 05:50:00|8422.5|8421|8421.9|8420.4|8423.1|8421.6|8421.4|8419.9|258
1661320500000|2022-08-24 05:55:00|8421.8|8420.3|8420.2|8418.7|8422.1|8420.6|8420.1|8418.6|278
1661320800000|2022-08-24 06:00:00|8420.1|8418.6|8420|8418.5|8421.4|8419.9|8418|8416.7|580
1661321100000|2022-08-24 06:05:00|8420.1|8418.6|8423|8421.5|8423|8421.7|8418.9|8417.7|592
1661321400000|2022-08-24 06:10:00|8422.9|8421.4|8421.7|8420.2|8423.3|8421.9|8419.5|8418|460
1661321700000|2022-08-24 06:15:00|8421.4|8420.5|8421.7|8420.2|8422.6|8421.1|8420.9|8419.4|397
1661322000000|2022-08-24 06:20:00|8421.8|8420.3|8420.5|8419|8423.7|8422.5|8420.1|8418.8|455
1661322300000|2022-08-24 06:25:00|8420.3|8418.8|8422|8420.5|8423.6|8422.1|8419.4|8417.9|374
1661322600000|2022-08-24 06:30:00|8421.9|8420.4|8420.2|8418.7|8423.5|8422|8419.7|8418.3|442
1661322900000|2022-08-24 06:35:00|8420.3|8418.8|8418.6|8417.7|8421.6|8420.3|8415.6|8414.2|528
1661323200000|2022-08-24 06:40:00|8418.9|8417.4|8419.4|8417.9|8421.6|8420.3|8418.8|8417.3|499
1661323500000|2022-08-24 06:45:00|8419.5|8418|8420.8|8419.3|8421.3|8419.9|8418.7|8417.4|458
1661323800000|2022-08-24 06:50:00|8420.7|8419.2|8420.4|8418.9|8422.8|8421.3|8419.8|8418.3|466
1661324100000|2022-08-24 06:55:00|8420.3|8418.8|8420.3|8418.8|8421.3|8420|8418.8|8417.6|489
1661324400000|2022-08-24 07:00:00|8420.4|8418.9|8420.7|8419.2|8423.2|8421.7|8420.4|8418.9|630
1661324700000|2022-08-24 07:05:00|8420.5|8419|8420.3|8418.8|8423.1|8421.9|8419.1|8417.6|557
1661325000000|2022-08-24 07:10:00|8420.2|8418.7|8422.9|8421.4|8423|8421.8|8419.5|8418.3|611
1661325300000|2022-08-24 07:15:00|8423|8421.5|8420.7|8419.2|8424.4|8422.9|8420.6|8419.2|609
1661325600000|2022-08-24 07:20:00|8420.8|8419.3|8416.2|8414.7|8423.1|8421.7|8415.7|8414.5|719
1661325900000|2022-08-24 07:25:00|8416.3|8414.8|8416.9|8415.4|8418.3|8417.1|8414.5|8413.2|600
1661326200000|2022-08-24 07:30:00|8416.8|8415.3|8416.7|8415.2|8419.4|8418.1|8415.2|8414.1|627
1661326500000|2022-08-24 07:35:00|8417|8415.5|8414.4|8412.9|8417.3|8415.8|8412.5|8411.4|574
1661326800000|2022-08-24 07:40:00|8414.3|8412.8|8415.4|8413.9|8415.7|8414.5|8413.2|8411.9|544
1661327100000|2022-08-24 07:45:00|8415.3|8413.8|8418.1|8416.6|8418.9|8417.4|8414.6|8413.3|576
1661327400000|2022-08-24 07:50:00|8418|8416.5|8416.1|8414.6|8418.3|8417|8414.5|8413.3|497
1661327700000|2022-08-24 07:55:00|8416.2|8414.7|8416.3|8414.8|8417.3|8416|8415.4|8414.1|430
1661328000000|2022-08-24 08:00:00|8416|8415.1|8419.2|8417.7|8421.1|8419.7|8415.9|8414.4|571
1661328300000|2022-08-24 08:05:00|8419.3|8417.8|8415.9|8415|8419.9|8418.4|8415.9|8414.4|418
1661328600000|2022-08-24 08:10:00|8416.1|8414.6|8414.3|8412.8|8417.4|8415.9|8414|8412.7|435
1661328900000|2022-08-24 08:15:00|8414.2|8412.7|8412.2|8410.7|8414.4|8413.1|8411|8410|521
1661329200000|2022-08-24 08:20:00|8412.1|8410.6|8413.7|8412.2|8413.9|8412.5|8411.1|8409.6|584
1661329500000|2022-08-24 08:25:00|8413.6|8412.1|8413.5|8412|8413.6|8412.2|8410.2|8408.7|463
1661329800000|2022-08-24 08:30:00|8413.4|8411.9|8411.2|8409.7|8414.8|8413.6|8410.2|8409.1|542
1661330100000|2022-08-24 08:35:00|8411.1|8409.6|8411.1|8409.6|8412.5|8411.3|8408.8|8407.6|488
1661330400000|2022-08-24 08:40:00|8411.2|8409.7|8413.1|8411.6|8413.2|8411.8|8408.8|8407.5|522
1661330700000|2022-08-24 08:45:00|8413|8411.5|8411.6|8410.1|8413.6|8412.2|8408.7|8407.4|487
1661331000000|2022-08-24 08:50:00|8411.5|8410|8414.5|8413|8414.5|8413.1|8411|8409.6|540
1661331300000|2022-08-24 08:55:00|8414.6|8413.1|8413.7|8412.2|8414.6|8413.3|8412.4|8411.4|464
1661331600000|2022-08-24 09:00:00|8413.6|8412.1|8414.4|8412.9|8417.4|8415.9|8412|8410.9|635
1661331900000|2022-08-24 09:05:00|8414.5|8413|8417.1|8415.6|8417.6|8416.4|8413.9|8412.7|660
1661332200000|2022-08-24 09:10:00|8417.2|8415.7|8421.8|8420.3|8421.8|8420.3|8416.5|8415|587
1661332500000|2022-08-24 09:15:00|8421.7|8420.2|8424.4|8422.9|8425.9|8424.4|8421.7|8420.2|704
1661332800000|2022-08-24 09:20:00|8424.3|8422.8|8426.5|8425|8428.1|8426.9|8424.2|8422.7|578
1661333100000|2022-08-24 09:25:00|8426.4|8424.9|8428|8426.5|8428.1|8426.6|8425.6|8424.3|463
1661333400000|2022-08-24 09:30:00|8428.1|8426.6|8426.9|8425.4|8430.9|8429.6|8426.4|8425.2|596
1661333700000|2022-08-24 09:35:00|8427|8425.5|8427.2|8426.3|8428.2|8427|8426.7|8425.4|490
1661334000000|2022-08-24 09:40:00|8427.1|8426.2|8429.3|8427.8|8430.6|8429.4|8426.5|8425.3|635
1661334300000|2022-08-24 09:45:00|8429.2|8427.7|8427.6|8426.1|8430|8428.8|8426.9|8425.7|449
1661334600000|2022-08-24 09:50:00|8427.8|8426.3|8428|8426.5|8429.3|8428.1|8426.7|8425.3|567
1661334900000|2022-08-24 09:55:00|8428.1|8426.6|8428.1|8426.6|8428.4|8427|8426.6|8425.2|534
1661335200000|2022-08-24 10:00:00|8428.4|8426.9|8429.2|8427.7|8429.2|8427.9|8427|8425.8|492
1661335500000|2022-08-24 10:05:00|8429.1|8427.6|8432.3|8430.8|8433.2|8432.2|8428.9|8427.6|608
1661335800000|2022-08-24 10:10:00|8432.2|8430.7|8432.9|8432|8433.6|8432.4|8429.1|8427.8|425
1661336100000|2022-08-24 10:15:00|8432.8|8431.9|8433.4|8431.9|8435.4|8434.1|8432.4|8431.2|521
1661336400000|2022-08-24 10:20:00|8433.3|8431.8|8433.7|8432.2|8435.9|8434.6|8432.7|8431.4|544
1661336700000|2022-08-24 10:25:00|8433.6|8432.1|8431.6|8430.7|8436.5|8435|8430.4|8429.2|646
1661337000000|2022-08-24 10:30:00|8431.7|8430.8|8432.3|8430.8|8433|8431.6|8429.4|8428.2|545
1661337300000|2022-08-24 10:35:00|8431.8|8430.9|8427.6|8426.1|8434.1|8432.6|8426.9|8425.6|547
1661337600000|2022-08-24 10:40:00|8427.7|8426.2|8425.6|8424.1|8429.1|8427.6|8423.8|8422.4|702
1661337900000|2022-08-24 10:45:00|8425.5|8424|8426.1|8425.2|8427.1|8426.1|8423.7|8422.4|673
1661338200000|2022-08-24 10:50:00|8426|8425.1|8423.5|8422.6|8426.9|8425.7|8423.1|8421.9|547
1661338500000|2022-08-24 10:55:00|8423.7|8422.2|8426.4|8424.9|8426.9|8425.7|8423.4|8421.9|532
1661338800000|2022-08-24 11:00:00|8426.3|8424.8|8424.8|8423.3|8427.6|8426.5|8423.7|8422.5|604
1661339100000|2022-08-24 11:05:00|8424.9|8423.4|8425.6|8424.7|8426.6|8425.4|8423.7|8422.5|557
1661339400000|2022-08-24 11:10:00|8425.7|8424.8|8426|8424.5|8427|8425.9|8424.2|8422.9|527
1661339700000|2022-08-24 11:15:00|8425.7|8424.8|8426.2|8424.7|8427.9|8426.6|8425.5|8424.2|630
1661340000000|2022-08-24 11:20:00|8426.3|8424.8|8431.6|8430.7|8432.2|8430.9|8425.9|8424.7|690
1661340300000|2022-08-24 11:25:00|8431.7|8430.8|8432.3|8430.8|8433.1|8431.9|8430.1|8429|540
1661340600000|2022-08-24 11:30:00|8432.2|8430.7|8433.3|8431.8|8433.9|8432.7|8431.9|8430.5|694
1661340900000|2022-08-24 11:35:00|8433.4|8431.9|8432.6|8431.1|8434.2|8432.9|8429.5|8428.3|734
1661341200000|2022-08-24 11:40:00|8432.7|8431.2|8430.4|8429.5|8435.3|8433.8|8430.4|8429.2|718
1661341500000|2022-08-24 11:45:00|8430.5|8429.6|8435.1|8433.6|8435.2|8433.8|8430.2|8429|618
1661341800000|2022-08-24 11:50:00|8435|8433.5|8432|8431.1|8435.4|8434.1|8431.7|8430.4|737
1661342100000|2022-08-24 11:55:00|8432.3|8430.8|8430.1|8428.6|8433|8431.9|8429.2|8428|740
1661342400000|2022-08-24 12:00:00|8430|8428.5|8429.1|8427.6|8432.1|8430.6|8426.9|8426|682
1661342700000|2022-08-24 12:05:00|8429.4|8427.9|8434.1|8432.6|8434.6|8433.3|8428.8|8427.6|619
1661343000000|2022-08-24 12:10:00|8434.2|8432.7|8429.1|8427.6|8434.3|8433.1|8427.9|8426.4|501
1661343300000|2022-08-24 12:15:00|8429.2|8427.7|8429.5|8428.6|8430.8|8429.6|8427.8|8426.6|556
1661343600000|2022-08-24 12:20:00|8429.8|8428.3|8430.2|8428.7|8431.4|8430.2|8429.4|8428|525
1661343900000|2022-08-24 12:25:00|8430.3|8428.8|8428.7|8427.2|8431|8429.8|8427.9|8426.6|505
1661344200000|2022-08-24 12:30:00|8428.8|8427.3|8430|8428.5|8431.8|8430.3|8426.6|8425.1|679
1661344500000|2022-08-24 12:35:00|8429.9|8428.4|8431.5|8430|8431.5|8430|8429.1|8427.6|665
1661344800000|2022-08-24 12:40:00|8431.4|8429.9|8432.9|8431.4|8434.5|8433|8431.4|8429.9|875
1661345100000|2022-08-24 12:45:00|8433|8431.5|8436.1|8434.6|8437.3|8435.8|8432.1|8430.6|814
1661345400000|2022-08-24 12:50:00|8436.2|8434.7|8433.3|8431.8|8436.2|8434.7|8432.6|8431.2|592
1661345700000|2022-08-24 12:55:00|8433.2|8431.7|8434.4|8432.9|8435.3|8433.9|8433.2|8431.7|524
1661346000000|2022-08-24 13:00:00|8434.6|8433.1|8434.9|8433.4|8436.7|8435.2|8432.5|8431|624
1661346300000|2022-08-24 13:05:00|8434.8|8433.3|8436.9|8435.4|8438.9|8437.4|8433.9|8432.4|768
1661346600000|2022-08-24 13:10:00|8437|8435.5|8435|8433.5|8438.4|8437.2|8434|8433|597
1661346900000|2022-08-24 13:15:00|8435.1|8433.6|8436.3|8434.8|8437|8435.7|8434.5|8433.2|474
1661347200000|2022-08-24 13:20:00|8436.4|8434.9|8437.5|8436|8438|8436.7|8434.7|8433.6|742
1661347500000|2022-08-24 13:25:00|8437.4|8435.9|8437.1|8436.2|8439.1|8437.9|8436.1|8434.6|683
1661347800000|2022-08-24 13:30:00|8437.5|8436|8435.4|8433.9|8440.5|8439.1|8435.2|8433.7|894
1661348100000|2022-08-24 13:35:00|8435.3|8433.8|8432.4|8430.9|8436.2|8434.8|8432.2|8430.9|700
1661348400000|2022-08-24 13:40:00|8432.6|8431.1|8429.1|8427.6|8433.6|8432.1|8428.8|8427.4|697
1661348700000|2022-08-24 13:45:00|8429|8427.5|8429.1|8427.6|8430.6|8429.1|8428.2|8426.7|558
1661349000000|2022-08-24 13:50:00|8428.9|8427.4|8431.1|8429.6|8431.8|8430.6|8428.9|8427.4|641
1661349300000|2022-08-24 13:55:00|8431.2|8429.7|8429.8|8428.3|8432.7|8431.5|8429.8|8428.3|791
1661349600000|2022-08-24 14:00:00|8430.3|8428.8|8427.7|8426.2|8430.9|8429.7|8426.1|8424.6|718
1661349900000|2022-08-24 14:05:00|8427.5|8426|8428.4|8426.9|8431|8429.5|8426.8|8425.3|734
1661350200000|2022-08-24 14:10:00|8428.3|8426.8|8428.7|8427.2|8430.6|8429.1|8426.6|8425.4|631
1661350500000|2022-08-24 14:15:00|8428.5|8427|8427.9|8426.4|8429.3|8427.9|8426.4|8425.1|779
1661350800000|2022-08-24 14:20:00|8427.5|8426|8429.8|8428.3|8431.2|8429.7|8427.2|8425.7|731
1661351100000|2022-08-24 14:25:00|8429.7|8428.2|8429.5|8428|8430.7|8429.2|8426.2|8424.7|744
1661351400000|2022-08-24 14:30:00|8429.8|8428.3|8428|8426.5|8430.3|8428.8|8425.9|8424.4|683
1661351700000|2022-08-24 14:35:00|8427.9|8426.4|8430|8428.5|8430|8428.6|8426|8424.6|623
1661352000000|2022-08-24 14:40:00|8430.1|8428.6|8426.9|8425.4|8432.5|8431.3|8426.4|8425.1|843
1661352300000|2022-08-24 14:45:00|8427|8425.5|8434.6|8433.1|8434.6|8433.1|8426.8|8425.3|1028
1661352600000|2022-08-24 14:50:00|8434.7|8433.2|8451.5|8450|8451.5|8450|8433.4|8431.9|1363
1661352900000|2022-08-24 14:55:00|8451.3|8449.8|8453.9|8452.4|8455.4|8453.9|8449.2|8447.7|1567
1661353200000|2022-08-24 15:00:00|8454|8452.5|8449.6|8448.1|8457.5|8456|8448.3|8446.8|1381
1661353500000|2022-08-24 15:05:00|8449.7|8448.2|8446.4|8444.9|8449.8|8448.3|8445.3|8443.8|770
1661353800000|2022-08-24 15:10:00|8446.5|8445|8446.8|8445.3|8447.5|8446|8445|8443.5|621
1661354100000|2022-08-24 15:15:00|8446.9|8445.4|8448.2|8446.7|8448.6|8447.1|8444.6|8443.1|757
1661354400000|2022-08-24 15:20:00|8448.1|8446.6|8450.1|8448.6|8450.4|8448.9|8445.8|8444.5|639
1661354700000|2022-08-24 15:25:00|8450.2|8448.7|8450|8448.5|8450.4|8449.1|8447|8445.5|689
1661355000000|2022-08-24 15:30:00|8449.4|8447.9|8448.8|8447.3|8449.4|8448.1|8446.4|8445.1|523
1661355300000|2022-08-24 15:35:00|8449|8447.5|8450.3|8448.8|8450.9|8449.6|8448.2|8446.9|502
1661355600000|2022-08-24 15:40:00|8450.4|8448.9|8450.7|8449.2|8450.7|8449.2|8448|8446.8|375
1661355900000|2022-08-24 15:45:00|8450.6|8449.1|8448.4|8446.9|8450.7|8449.2|8447.4|8446.1|514
1661356200000|2022-08-24 15:50:00|8448.6|8447.1|8448.4|8446.9|8450.3|8449.1|8447.9|8446.6|544
1661356500000|2022-08-24 15:55:00|8448.5|8447|8446.8|8445.3|8448.5|8447.2|8445.8|8444.5|558
1661356800000|2022-08-24 16:00:00|8447|8445.5|8448.6|8447.1|8448.7|8447.2|8446.1|8444.6|603
1661357100000|2022-08-24 16:05:00|8448.5|8447|8448|8446.5|8448.7|8447.5|8447.1|8445.6|329
1661357400000|2022-08-24 16:10:00|8447.9|8446.4|8446.6|8445.1|8449.3|8447.8|8446.3|8445|430
1661357700000|2022-08-24 16:15:00|8446.5|8445|8447.3|8445.8|8447.9|8446.4|8445.7|8444.4|453
1661358000000|2022-08-24 16:20:00|8447.6|8446.1|8444.7|8443.2|8447.8|8446.3|8443.7|8442.5|574
1661358300000|2022-08-24 16:25:00|8444.6|8443.1|8443.7|8442.2|8445.6|8444.1|8442.9|8441.4|494
1661358600000|2022-08-24 16:30:00|8443.5|8442|8442.2|8440.7|8443.9|8442.4|8442|8440.6|437
1661358900000|2022-08-24 16:35:00|8442.1|8440.6|8441.8|8440.3|8442.7|8441.2|8440.9|8439.6|420
1661359200000|2022-08-24 16:40:00|8442|8440.5|8441.2|8439.7|8442.5|8441.3|8440.2|8438.7|500
1661359500000|2022-08-24 16:45:00|8441.4|8439.9|8439.6|8438.7|8442.6|8441.2|8439.3|8438|402
1661359800000|2022-08-24 16:50:00|8440|8438.5|8444.6|8443.1|8444.7|8443.2|8439.8|8438.3|301
1661360100000|2022-08-24 16:55:00|8444.7|8443.2|8446.3|8444.8|8446.3|8445|8443.3|8442.1|364
1661360400000|2022-08-24 17:00:00|8446.4|8444.9|8447.7|8446.2|8449.3|8448|8445.5|8444|546
1661360700000|2022-08-24 17:05:00|8447.8|8446.3|8448.6|8447.1|8449.7|8448.3|8447|8445.7|455
1661361000000|2022-08-24 17:10:00|8448.7|8447.2|8448.6|8447.1|8449.3|8448|8447.4|8446.3|343
1661361300000|2022-08-24 17:15:00|8448.5|8447|8450.2|8448.7|8450.7|8449.5|8448.5|8447|404
1661361600000|2022-08-24 17:20:00|8450.3|8448.8|8450.6|8449.1|8450.7|8449.5|8448.8|8447.5|309
1661361900000|2022-08-24 17:25:00|8450.5|8449|8451.3|8449.8|8451.5|8450.2|8449.6|8448.3|378
1661362200000|2022-08-24 17:30:00|8451.4|8449.9|8450.9|8449.4|8451.7|8450.2|8449.9|8448.5|263
1661362500000|2022-08-24 17:35:00|8450.8|8449.3|8451|8449.5|8452.7|8451.4|8450.3|8448.8|366
1661362800000|2022-08-24 17:40:00|8451.1|8449.6|8453.7|8452.2|8453.9|8452.6|8450.5|8449.3|420
1661363100000|2022-08-24 17:45:00|8453.8|8452.3|8454.6|8453.1|8454.8|8453.6|8452.2|8451.1|436
1661363400000|2022-08-24 17:50:00|8454.7|8453.2|8452.9|8451.4|8455.2|8454|8452.2|8451|341
1661363700000|2022-08-24 17:55:00|8452.8|8451.3|8452.1|8450.6|8452.9|8451.4|8451|8449.8|269
1661364000000|2022-08-24 18:00:00|8452.2|8450.7|8450.4|8449.5|8452.3|8450.8|8449.9|8448.6|374
1661364300000|2022-08-24 18:05:00|8450.9|8449.4|8449.2|8448.3|8451.1|8449.8|8448.6|8447.2|301
1661364600000|2022-08-24 18:10:00|8449.5|8448|8448.7|8447.2|8449.7|8448.3|8448.2|8447.1|266
1661364900000|2022-08-24 18:15:00|8448.8|8447.3|8448.2|8447.3|8449.2|8448.1|8447.9|8446.8|206
1661365200000|2022-08-24 18:20:00|8448.1|8447.2|8448.2|8446.7|8449.9|8448.9|8447.9|8446.7|183
1661365500000|2022-08-24 18:25:00|8448.3|8446.8|8449.2|8447.7|8449.4|8448.1|8447.7|8446.4|199
1661365800000|2022-08-24 18:30:00|8448.9|8448|8450.1|8449.2|8450.7|8449.4|8448.6|8447.1|305
1661366100000|2022-08-24 18:35:00|8450|8449.1|8448.9|8447.4|8451|8449.8|8448.5|8447.3|327
1661366400000|2022-08-24 18:40:00|8448.8|8447.3|8449.8|8448.3|8449.8|8448.6|8448.2|8446.9|326
1661366700000|2022-08-24 18:45:00|8449.7|8448.2|8451.2|8449.7|8451.7|8450.3|8449.3|8447.9|282
1661367000000|2022-08-24 18:50:00|8451.3|8449.8|8452.3|8450.8|8452.3|8451.1|8450.6|8449.5|287
1661367300000|2022-08-24 18:55:00|8452.2|8450.7|8453|8452.1|8453.4|8452.2|8450.7|8449.3|317
1661367600000|2022-08-24 19:00:00|8452.9|8452|8452.5|8451|8453.2|8452.2|8451.4|8449.9|270
1661367900000|2022-08-24 19:05:00|8452.4|8450.9|8450.5|8449|8452.4|8450.9|8450.1|8448.6|239
1661368200000|2022-08-24 19:10:00|8450.4|8448.9|8449.7|8448.2|8451|8449.5|8449.5|8448|204
1661368500000|2022-08-24 19:15:00|8449.8|8448.3|8450.2|8448.7|8450.3|8449|8449|8447.5|232
1661368800000|2022-08-24 19:20:00|8450.3|8448.8|8449.9|8448.4|8450.7|8449.2|8449.5|8448.3|248
1661369100000|2022-08-24 19:25:00|8449.8|8448.3|8449.2|8447.7|8450.2|8448.7|8449|8447.6|162
1661369400000|2022-08-24 19:30:00|8449.3|8447.8|8450.6|8449.1|8451.3|8449.9|8448.4|8446.9|304
1661369700000|2022-08-24 19:35:00|8450.7|8449.2|8450|8448.5|8451.7|8450.5|8450|8448.5|226
1661370000000|2022-08-24 19:40:00|8450.1|8448.6|8451.3|8450.4|8451.7|8450.5|8448.8|8447.5|258
1661370300000|2022-08-24 19:45:00|8451.4|8450.5|8451.8|8450.3|8452.9|8451.4|8450.6|8449.1|293
1661370600000|2022-08-24 19:50:00|8451.6|8450.1|8453|8451.5|8453.2|8452|8450.3|8449.1|392
1661370900000|2022-08-24 19:55:00|8453.1|8451.6|8451.5|8450|8454.6|8453.3|8450.6|8449.4|347
1661371200000|2022-08-24 20:00:00|8451.6|8450.1|8451.5|8450|8451.7|8450.2|8450.2|8448.7|294
1661371500000|2022-08-24 20:05:00|8451.6|8450.1|8451.5|8450|8453.1|8451.9|8451|8449.7|170
1661371800000|2022-08-24 20:10:00|8451.6|8450.1|8450.4|8448.9|8451.9|8450.5|8450.2|8448.7|166
1661372100000|2022-08-24 20:15:00|8450.3|8448.8|8449.8|8448.3|8450.5|8449|8449|8447.5|116
1661372400000|2022-08-24 20:20:00|8449.9|8448.4|8451.8|8450.3|8452|8450.5|8449.9|8448.4|155
1661372700000|2022-08-24 20:25:00|8451.7|8450.2|8453.3|8451.8|8453.3|8452|8451.7|8450.2|129
1661373000000|2022-08-24 20:30:00|8453.2|8451.7|8452.1|8450.6|8453.5|8452|8451.8|8450.3|142
1661373300000|2022-08-24 20:35:00|8452.2|8450.7|8451.4|8449.9|8454.3|8452.8|8451.4|8449.9|247
1661373600000|2022-08-24 20:40:00|8451.3|8449.8|8450.7|8449.2|8452|8450.5|8450.6|8449.1|137
1661373900000|2022-08-24 20:45:00|8450.6|8449.1|8449.2|8447.7|8451.1|8449.2|8448.5|8447|267
1661374200000|2022-08-24 20:50:00|8449.3|8447.8|8450.2|8448.7|8453.1|8450.5|8449.2|8447.2|354
1661374500000|2022-08-24 20:55:00|8450.8|8448.1|8453.3|8442.3|8457.4|8451.8|8449.9|8440.8|870
1661374800000|2022-08-24 21:00:00|8453.5|8442.5|8451.1|8440.1|8453.5|8442.5|8449.4|8438.4|123
1661375100000|2022-08-24 21:05:00|8451|8440|8451.6|8440.6|8456.3|8445.3|8446.6|8435.6|165
1661375400000|2022-08-24 21:10:00|8450.8|8439.8|8452.5|8441.5|8465.8|8454.8|8446.7|8435.7|403
1661375700000|2022-08-24 21:15:00|8452.4|8441.4|8454.5|8443.5|8456.3|8445.3|8448.2|8437.2|1050
1661376000000|2022-08-24 21:20:00|8455|8444|8455.1|8448.4|8464.8|8453.8|8452.9|8442.9|1650
1661376300000|2022-08-24 21:25:00|8454.9|8448.3|8457.2|8446.2|8460.9|8449.9|8453|8442.7|1458
1661376600000|2022-08-24 21:30:00|8457|8446.1|8455.9|8446.8|8462.3|8451.3|8450.9|8442|386
1661376900000|2022-08-24 21:35:00|8455.7|8447.9|8460.2|8449.7|8464.4|8453.4|8453.9|8444.7|214
1661377200000|2022-08-24 21:40:00|8460.5|8449.5|8456.2|8447.6|8461.9|8451.5|8453.7|8443.9|414
1661377500000|2022-08-24 21:45:00|8455.5|8448.2|8454|8449.6|8461.8|8450.8|8452.2|8444.2|931
1661377800000|2022-08-24 21:50:00|8453.9|8449.5|8454.8|8449.8|8463|8452|8452.8|8447.2|770
1661378100000|2022-08-24 21:55:00|8455.2|8450|8454.4|8450.2|8463.9|8452.9|8453|8448.6|413
1661378400000|2022-08-24 22:00:00|8454.5|8450.1|8455.1|8450.5|8461.1|8451.6|8452.5|8443.5|652
1661378700000|2022-08-24 22:05:00|8455.5|8450.3|8454.6|8451.9|8455.5|8452.6|8452.3|8449.8|503
1661379000000|2022-08-24 22:10:00|8454.5|8451.8|8452.4|8450|8454.9|8451.9|8451.5|8448.9|544
1661379300000|2022-08-24 22:15:00|8452.5|8449.9|8452.1|8450.6|8453.1|8450.9|8450.8|8448.7|485
1661379600000|2022-08-24 22:20:00|8452.2|8450.7|8452.3|8450.8|8453.5|8451.2|8452.1|8449.4|440
1661379900000|2022-08-24 22:25:00|8452.2|8450.7|8452.7|8449.9|8453.7|8451.9|8451.1|8449|455
1661380200000|2022-08-24 22:30:00|8452.5|8450|8453.5|8452|8453.7|8452|8451.6|8449.4|354
1661380500000|2022-08-24 22:35:00|8453.3|8451.8|8453.7|8452.2|8454.3|8452.2|8452.9|8450.5|246
1661380800000|2022-08-24 22:40:00|8453.6|8452.1|8452.4|8450.9|8454.1|8452.2|8452.2|8450.1|218
1661381100000|2022-08-24 22:45:00|8452.7|8450.5|8452.4|8450.9|8454.2|8452.2|8452.3|8450.2|248
1661381400000|2022-08-24 22:50:00|8452.3|8450.8|8453.1|8451.6|8454.2|8452.2|8452.3|8450.4|203
1661381700000|2022-08-24 22:55:00|8453|8451.5|8454.1|8452.6|8454.5|8452.7|8452.9|8450.8|186
1661382000000|2022-08-24 23:00:00|8454|8452.5|8454|8452.5|8455.1|8453.2|8453.6|8451.5|196
1661382300000|2022-08-24 23:05:00|8453.9|8452.4|8454.6|8453.1|8454.7|8453.2|8452.8|8450.9|247
1661382600000|2022-08-24 23:10:00|8454.5|8453|8455.3|8453.8|8455.4|8453.8|8454.4|8452.8|174
1661382900000|2022-08-24 23:15:00|8455.4|8453.9|8455.2|8453.7|8455.4|8453.9|8454.5|8453|143
1661383200000|2022-08-24 23:20:00|8455.1|8453.6|8454.5|8453|8455.1|8453.6|8453.9|8452.4|182
1661383500000|2022-08-24 23:25:00|8454.4|8452.9|8454.2|8452.7|8454.7|8453.2|8454|8452.5|110
1661383800000|2022-08-24 23:30:00|8454.1|8452.6|8454.2|8452.7|8454.5|8453|8453.8|8452.3|125
1661384100000|2022-08-24 23:35:00|8454.1|8452.6|8453.8|8452.3|8454.9|8453.2|8453.5|8452|211
1661384400000|2022-08-24 23:40:00|8453.9|8452.4|8453.5|8452|8454.8|8453.3|8453.3|8451.8|214
1661384700000|2022-08-24 23:45:00|8453.4|8451.9|8454.5|8453|8454.8|8453.3|8453.1|8451.6|268
1661385000000|2022-08-24 23:50:00|8454.7|8453.2|8455|8453.5|8456.2|8454.7|8454.6|8453.1|258
1661385300000|2022-08-24 23:55:00|8455.1|8453.6|8455.3|8453.8|8455.3|8453.8|8454.6|8453.1|184
1661385600000|2022-08-25 00:00:00|8455.1|8453.6|8456.3|8454.8|8456.8|8455.3|8454.8|8453.3|484
1661385900000|2022-08-25 00:05:00|8456.2|8454.7|8454.3|8452.8|8456.4|8454.9|8453.9|8452.4|449
1661386200000|2022-08-25 00:10:00|8454.2|8452.7|8454.7|8453.2|8455.3|8453.8|8453.3|8451.8|463
1661386500000|2022-08-25 00:15:00|8454.6|8453.1|8455.6|8454.1|8456|8454.5|8454.3|8452.8|472
1661386800000|2022-08-25 00:20:00|8455.7|8454.2|8456.1|8454.6|8456.5|8455|8454.6|8453.1|404
1661387100000|2022-08-25 00:25:00|8456|8454.5|8454.4|8452.9|8456.3|8454.8|8454.2|8452.7|383
1661387400000|2022-08-25 00:30:00|8454.5|8453|8455.5|8454|8455.5|8454|8454|8452.5|329
1661387700000|2022-08-25 00:35:00|8455.7|8454.2|8453.4|8451.9|8456.2|8454.7|8453.3|8451.8|420
1661388000000|2022-08-25 00:40:00|8453.5|8452|8453.3|8451.8|8454.2|8452.7|8453.3|8451.8|275
1661388300000|2022-08-25 00:45:00|8453.4|8451.9|8454.1|8452.6|8454.8|8453.3|8453|8451.5|239
1661388600000|2022-08-25 00:50:00|8454|8452.5|8452.6|8451.1|8454.2|8452.7|8452.3|8450.8|433
1661388900000|2022-08-25 00:55:00|8452.8|8451.3|8452.2|8450.7|8454.3|8452.8|8452|8450.5|315
1661389200000|2022-08-25 01:00:00|8452.1|8450.6|8451.6|8450.1|8453|8451.5|8451.2|8449.7|334
1661389500000|2022-08-25 01:05:00|8451.5|8450|8452.5|8451|8453|8451.5|8450.6|8449.1|282
1661389800000|2022-08-25 01:10:00|8452.4|8450.9|8453.5|8452|8453.6|8452.1|8451.9|8450.4|263
1661390100000|2022-08-25 01:15:00|8453.4|8451.9|8454.2|8452.7|8454.8|8453.3|8452.8|8451.3|397
1661390400000|2022-08-25 01:20:00|8454.3|8452.8|8454|8452.5|8454.7|8453.2|8452.6|8451.1|310
1661390700000|2022-08-25 01:25:00|8454.1|8452.6|8453.2|8451.7|8454.1|8452.6|8452.8|8451.3|278
1661391000000|2022-08-25 01:30:00|8453.1|8451.6|8453.4|8451.9|8454|8452.5|8451.4|8449.9|486
1661391300000|2022-08-25 01:35:00|8453.3|8451.8|8450.1|8448.6|8453.5|8452|8450|8448.5|381
1661391600000|2022-08-25 01:40:00|8450|8448.5|8450.4|8448.9|8451.2|8449.7|8449.9|8448.4|309
1661391900000|2022-08-25 01:45:00|8450.5|8449|8451.1|8449.6|8451.2|8449.7|8449.8|8448.3|261
1661392200000|2022-08-25 01:50:00|8451|8449.5|8450.1|8448.6|8451.2|8449.7|8449.8|8448.3|215
1661392500000|2022-08-25 01:55:00|8449.9|8449|8451.3|8449.8|8451.3|8449.8|8449.6|8448.1|219
1661392800000|2022-08-25 02:00:00|8451.2|8449.7|8451.7|8450.2|8451.8|8450.3|8449.9|8448.4|203
1661393100000|2022-08-25 02:05:00|8451.8|8450.3|8450.9|8449.4|8452.4|8450.9|8450.8|8449.3|176
1661393400000|2022-08-25 02:10:00|8451|8449.5|8452.2|8450.7|8452.2|8450.7|8450.8|8449.3|228
1661393700000|2022-08-25 02:15:00|8452.3|8450.8|8452.3|8450.8|8452.7|8451.2|8450.9|8449.6|312
1661394000000|2022-08-25 02:20:00|8452.4|8450.9|8451.8|8450.3|8452.5|8451|8451.4|8449.9|338
1661394300000|2022-08-25 02:25:00|8451.7|8450.2|8451.2|8449.7|8452.7|8451.2|8450.9|8449.4|260
1661394600000|2022-08-25 02:30:00|8451.3|8449.8|8451.7|8450.2|8452.4|8450.9|8450.1|8448.6|296
1661394900000|2022-08-25 02:35:00|8451.6|8450.1|8451|8449.5|8452.2|8450.7|8450.8|8449.3|262
1661395200000|2022-08-25 02:40:00|8451.1|8449.6|8451.5|8450|8451.6|8450.1|8450.6|8449.1|190
1661395500000|2022-08-25 02:45:00|8451.7|8450.2|8451.4|8449.9|8452.3|8450.8|8451.3|8449.8|146
1661395800000|2022-08-25 02:50:00|8451.3|8449.8|8452.2|8450.7|8452.5|8451|8451.1|8449.6|166
1661396100000|2022-08-25 02:55:00|8452.1|8450.6|8451.1|8449.6|8452.2|8450.7|8451|8449.5|184
1661396400000|2022-08-25 03:00:00|8450.9|8449.4|8450|8448.5|8451.4|8449.9|8449.4|8447.9|188
1661396700000|2022-08-25 03:05:00|8449.9|8448.4|8450.5|8449|8450.8|8449.3|8449.8|8448.3|205
1661397000000|2022-08-25 03:10:00|8450.6|8449.1|8450.5|8449|8450.8|8449.3|8450.1|8448.6|144
1661397300000|2022-08-25 03:15:00|8450.6|8449.1|8450.6|8449.1|8451.4|8449.9|8450.3|8448.8|161
1661397600000|2022-08-25 03:20:00|8450.5|8449|8450.4|8448.9|8450.9|8449.4|8450.4|8448.9|183
1661397900000|2022-08-25 03:25:00|8450.5|8449|8451.9|8450.4|8451.9|8450.4|8450.2|8448.7|190
1661398200000|2022-08-25 03:30:00|8451.8|8450.3|8452.4|8450.9|8452.5|8451|8451.4|8450|194
1661398500000|2022-08-25 03:35:00|8452.3|8450.8|8452.4|8450.9|8452.7|8451.4|8452.2|8450.7|246
1661398800000|2022-08-25 03:40:00|8452.3|8450.8|8452.9|8451.4|8453.1|8451.6|8452.1|8450.6|210
1661399100000|2022-08-25 03:45:00|8452.8|8451.3|8452.5|8451|8453.1|8451.7|8452.5|8451|179
1661399400000|2022-08-25 03:50:00|8452.6|8451.1|8452.8|8451.3|8452.8|8451.3|8452.3|8450.8|175
1661399700000|2022-08-25 03:55:00|8452.7|8451.2|8451.6|8450.1|8453.3|8451.8|8451.4|8449.9|246
1661400000000|2022-08-25 04:00:00|8451.7|8450.2|8451.6|8450.1|8452.2|8450.7|8451.5|8450|229
1661400300000|2022-08-25 04:05:00|8451.5|8450|8450.3|8448.8|8451.8|8450.3|8450.1|8448.6|262
1661400600000|2022-08-25 04:10:00|8450.4|8448.9|8452.1|8450.6|8452.2|8450.7|8450.1|8448.6|230
1661400900000|2022-08-25 04:15:00|8452|8450.5|8451.7|8450.2|8452.3|8450.8|8451.6|8450.1|185
1661401200000|2022-08-25 04:20:00|8451.8|8450.3|8450.8|8449.3|8452.2|8450.7|8450.7|8449.2|250
1661401500000|2022-08-25 04:25:00|8450.9|8449.4|8449.8|8448.3|8451.6|8450.1|8449.8|8448.3|327
1661401800000|2022-08-25 04:30:00|8449.7|8448.2|8450.1|8448.6|8450.7|8449.2|8449.7|8448.2|238
1661402100000|2022-08-25 04:35:00|8450.2|8448.7|8450.5|8449|8450.6|8449.1|8447.8|8446.3|216
1661402400000|2022-08-25 04:40:00|8450.6|8449.1|8449.5|8448|8450.7|8449.2|8449.4|8448|176
1661402700000|2022-08-25 04:45:00|8449.4|8447.9|8451.6|8450.1|8452.6|8450.8|8447.5|8446|262
1661403000000|2022-08-25 04:50:00|8451.5|8450|8450.5|8449|8451.5|8450|8448.7|8447.2|471
1661403300000|2022-08-25 04:55:00|8450.4|8448.9|8450|8448.5|8451.4|8449.9|8449.4|8447.9|394
1661403600000|2022-08-25 05:00:00|8449.9|8448.4|8447.4|8445.9|8450|8448.5|8447|8445.5|414
1661403900000|2022-08-25 05:05:00|8447.3|8445.8|8446.7|8445.2|8447.4|8445.9|8444.3|8442.8|416
1661404200000|2022-08-25 05:10:00|8446.8|8445.3|8446.6|8445.1|8448.9|8447.4|8445.9|8444.4|389
1661404500000|2022-08-25 05:15:00|8446.7|8445.2|8446|8444.5|8447.3|8445.9|8445.9|8444.4|267
1661404800000|2022-08-25 05:20:00|8446.1|8444.6|8446.2|8444.7|8446.3|8444.8|8445|8443.5|275
1661405100000|2022-08-25 05:25:00|8446.3|8444.8|8444.9|8443.4|8446.6|8445.1|8444.9|8443.4|245
1661405400000|2022-08-25 05:30:00|8445|8443.5|8446.1|8444.6|8446.3|8445.1|8444.9|8443.4|245
1661405700000|2022-08-25 05:35:00|8446.2|8444.7|8448.2|8446.7|8448.4|8446.9|8446.1|8444.6|260
1661406000000|2022-08-25 05:40:00|8448.1|8446.6|8448|8446.5|8448.6|8447.1|8447|8445.5|259
1661406300000|2022-08-25 05:45:00|8448.1|8446.6|8447.1|8445.6|8448.2|8446.7|8446.1|8444.6|220
1661406600000|2022-08-25 05:50:00|8447.2|8445.7|8448.3|8446.8|8448.4|8446.9|8447.2|8445.7|221
1661406900000|2022-08-25 05:55:00|8448.2|8446.7|8447.9|8446.4|8448.8|8447.5|8447.3|8445.8|273
1661407200000|2022-08-25 06:00:00|8447.8|8446.3|8450.8|8449.3|8450.9|8449.6|8446.8|8445.3|535
1661407500000|2022-08-25 06:05:00|8450.7|8449.2|8451.1|8449.6|8451.7|8450.2|8449.9|8448.5|312
1661407800000|2022-08-25 06:10:00|8451|8449.5|8452.2|8450.7|8453.3|8451.8|8449.8|8448.3|438
1661408100000|2022-08-25 06:15:00|8452.1|8450.6|8457.1|8455.6|8457.8|8456.3|8450.6|8449.1|1025
1661408400000|2022-08-25 06:20:00|8457|8455.5|8457|8455.5|8457.4|8455.9|8455|8453.5|702
1661408700000|2022-08-25 06:25:00|8457.1|8455.6|8456.2|8454.7|8457.2|8455.8|8454.5|8453|611
1661409000000|2022-08-25 06:30:00|8456.1|8454.6|8459|8457.5|8462.1|8460.6|8454.2|8453|777
1661409300000|2022-08-25 06:35:00|8458.9|8457.4|8458.6|8457.1|8462.1|8460.9|8457.5|8456.1|789
1661409600000|2022-08-25 06:40:00|8458.5|8457|8457.5|8456|8458.6|8457.1|8454.6|8453.1|595
1661409900000|2022-08-25 06:45:00|8457.4|8455.9|8456.8|8455.3|8458.6|8457.1|8455.8|8454.3|501
1661410200000|2022-08-25 06:50:00|8456.9|8455.4|8454.4|8452.9|8458.3|8456.9|8454.3|8452.8|561
1661410500000|2022-08-25 06:55:00|8454.3|8452.8|8449.3|8448.4|8456|8454.5|8449.3|8448.2|683
1661410800000|2022-08-25 07:00:00|8449.7|8448.2|8453.5|8452|8453.5|8452.3|8447.4|8446|805
1661411100000|2022-08-25 07:05:00|8453.4|8451.9|8458.7|8457.2|8459.9|8458.4|8452.8|8451.3|579
1661411400000|2022-08-25 07:10:00|8459.2|8457.7|8451.5|8450|8459.3|8457.8|8449.2|8447.7|772
1661411700000|2022-08-25 07:15:00|8451.4|8449.9|8448.4|8446.9|8452.2|8450.7|8447.5|8446|655
1661412000000|2022-08-25 07:20:00|8448.7|8447.2|8450.8|8449.3|8451.8|8450.3|8447.2|8445.7|573
1661412300000|2022-08-25 07:25:00|8450.7|8449.2|8447.5|8446|8451.2|8449.7|8447.2|8445.7|529
1661412600000|2022-08-25 07:30:00|8447.6|8446.1|8442.9|8441.4|8447.7|8446.2|8441.8|8440.6|650
1661412900000|2022-08-25 07:35:00|8442.8|8441.3|8445.1|8443.6|8446.3|8444.8|8440.3|8438.8|604
1661413200000|2022-08-25 07:40:00|8445.2|8443.7|8444.6|8443.1|8446.6|8445.1|8442.5|8441|603
1661413500000|2022-08-25 07:45:00|8444.8|8443.3|8447.3|8445.8|8447.8|8446.5|8444.8|8443.3|458
1661413800000|2022-08-25 07:50:00|8447.2|8445.7|8447.9|8446.4|8448.8|8447.3|8445.7|8444.2|496
1661414100000|2022-08-25 07:55:00|8448|8446.5|8445.3|8443.8|8449|8447.5|8443|8441.8|459
1661414400000|2022-08-25 08:00:00|8445.5|8444|8446|8444.5|8447.8|8446.3|8443.7|8442.2|752
1661414700000|2022-08-25 08:05:00|8446.1|8444.6|8447.1|8445.6|8448.4|8446.9|8445.9|8444.4|445
1661415000000|2022-08-25 08:10:00|8447.3|8445.8|8449.5|8448|8449.8|8448.3|8447|8445.5|435
1661415300000|2022-08-25 08:15:00|8449.4|8447.9|8450.2|8448.7|8451.3|8449.8|8447.1|8445.6|631
1661415600000|2022-08-25 08:20:00|8450.3|8448.8|8449.2|8447.7|8451.7|8450.3|8449|8447.5|581
1661415900000|2022-08-25 08:25:00|8449.1|8447.6|8444.5|8443|8449.3|8447.8|8444.3|8442.8|523
1661416200000|2022-08-25 08:30:00|8444.4|8442.9|8442.1|8440.6|8446.4|8444.9|8441|8439.7|707
1661416500000|2022-08-25 08:35:00|8442|8440.5|8443.3|8441.8|8443.7|8442.2|8440.8|8439.3|497
1661416800000|2022-08-25 08:40:00|8443.4|8441.9|8444.7|8443.2|8444.7|8443.2|8442.3|8440.8|505
1661417100000|2022-08-25 08:45:00|8444.8|8443.3|8450|8448.5|8450.5|8449|8444.2|8442.7|536
1661417400000|2022-08-25 08:50:00|8449.9|8448.4|8446.6|8445.1|8451.1|8449.6|8445.9|8444.4|510
1661417700000|2022-08-25 08:55:00|8446.7|8445.2|8450.5|8449|8450.5|8449|8446.4|8444.9|588
1661418000000|2022-08-25 09:00:00|8450.6|8449.1|8445.7|8444.2|8450.6|8449.1|8444.4|8442.9|603
1661418300000|2022-08-25 09:05:00|8445.6|8444.1|8445|8443.5|8446|8444.8|8444.3|8443|491
1661418600000|2022-08-25 09:10:00|8444.9|8443.4|8444.7|8443.2|8445.7|8444.4|8443.4|8442.2|409
1661418900000|2022-08-25 09:15:00|8444.6|8443.7|8443.4|8441.9|8445.4|8444|8443|8441.7|482
1661419200000|2022-08-25 09:20:00|8443.5|8442|8445.3|8443.8|8446.1|8444.6|8442.7|8441.3|552
1661419500000|2022-08-25 09:25:00|8445.2|8443.7|8444|8442.5|8447.5|8446|8443.8|8442.3|520
1661419800000|2022-08-25 09:30:00|8443.9|8442.4|8441.3|8439.8|8445.2|8443.7|8440.2|8438.9|785
1661420100000|2022-08-25 09:35:00|8441.4|8439.9|8441.3|8440.4|8443|8441.5|8439.9|8438.4|620
1661420400000|2022-08-25 09:40:00|8441.4|8440.5|8444.9|8443.4|8445.1|8444|8441.4|8440.5|514
1661420700000|2022-08-25 09:45:00|8444.7|8443.8|8446.3|8445.4|8447.2|8446.2|8444.5|8443.5|546
1661421000000|2022-08-25 09:50:00|8446.2|8445.3|8445.8|8444.3|8446.9|8445.7|8443.6|8442.7|394
1661421300000|2022-08-25 09:55:00|8445.7|8444.2|8448.1|8447.2|8448.6|8447.7|8444.7|8443.5|526
1661421600000|2022-08-25 10:00:00|8448|8447.1|8444.7|8443.8|8448.8|8447.9|8444.3|8443.1|567
1661421900000|2022-08-25 10:05:00|8444.6|8443.7|8447.1|8446.2|8447.3|8446.3|8444.6|8443.4|477
1661422200000|2022-08-25 10:10:00|8446.9|8446|8441.9|8441|8447.3|8446.2|8441.2|8440.2|602
1661422500000|2022-08-25 10:15:00|8441.8|8440.9|8439.4|8438.5|8442.5|8441.6|8439.1|8437.8|607
1661422800000|2022-08-25 10:20:00|8439.5|8438.6|8442.1|8441.2|8442.3|8441.2|8439.5|8438.6|452
1661423100000|2022-08-25 10:25:00|8442.4|8440.9|8440.7|8439.2|8442.9|8442|8439.9|8438.9|327
1661423400000|2022-08-25 10:30:00|8440.4|8439.5|8439.1|8438.2|8441.5|8440.4|8438.7|8437.6|410
1661423700000|2022-08-25 10:35:00|8439.2|8438.3|8437.9|8436.4|8439.7|8438.7|8437.4|8436.3|414
1661424000000|2022-08-25 10:40:00|8437.6|8436.7|8437.5|8436.6|8439.8|8438.9|8437.5|8436.4|416
1661424300000|2022-08-25 10:45:00|8437.4|8436.5|8438.7|8437.8|8438.9|8438|8435.4|8434.4|599
1661424600000|2022-08-25 10:50:00|8438.8|8437.9|8438.8|8437.9|8441|8440.1|8437.5|8436.6|429
1661424900000|2022-08-25 10:55:00|8438.9|8438|8440.6|8439.7|8440.8|8439.9|8437.4|8436.5|512
1661425200000|2022-08-25 11:00:00|8440.7|8439.8|8440.2|8439.3|8440.8|8439.9|8438.1|8437.2|491
1661425500000|2022-08-25 11:05:00|8440.3|8439.4|8439.8|8438.9|8441.3|8440.4|8439.2|8438.3|371
1661425800000|2022-08-25 11:10:00|8439.9|8439|8439.7|8438.8|8441.3|8440.4|8439|8438.1|401
1661426100000|2022-08-25 11:15:00|8439.8|8438.9|8435|8434.1|8440.4|8439.5|8434.5|8433.5|584
1661426400000|2022-08-25 11:20:00|8435.1|8434.2|8432.5|8431.6|8435.9|8435|8432.4|8431.5|441
1661426700000|2022-08-25 11:25:00|8432.6|8431.7|8432.9|8431.4|8435|8434.1|8432.3|8431.1|427
1661427000000|2022-08-25 11:30:00|8433|8431.5|8432.4|8431.5|8434.3|8433.4|8432.2|8431|696
1661427300000|2022-08-25 11:35:00|8432.3|8431.4|8432.4|8431.5|8433.5|8432.3|8432|8430.8|646
1661427600000|2022-08-25 11:40:00|8432.5|8431.6|8430.9|8430|8433.2|8432.2|8430.5|8429.4|636
1661427900000|2022-08-25 11:45:00|8431|8430.1|8433.2|8432.3|8433.4|8432.4|8430.6|8429.6|493
1661428200000|2022-08-25 11:50:00|8433.3|8432.4|8431.2|8429.7|8433.8|8432.9|8430.6|8429.5|581
1661428500000|2022-08-25 11:55:00|8431.3|8429.8|8430.3|8429.4|8431.6|8430.4|8428.5|8427.4|479
1661428800000|2022-08-25 12:00:00|8430.4|8429.5|8429.9|8428.4|8430.4|8429.5|8427.8|8426.7|513
1661429100000|2022-08-25 12:05:00|8430|8428.5|8429.9|8429|8431.3|8430.1|8428.5|8427.2|635
1661429400000|2022-08-25 12:10:00|8430|8429.1|8429.7|8428.2|8431.5|8430.3|8429.2|8428.2|555
1661429700000|2022-08-25 12:15:00|8429.6|8428.1|8431.9|8431|8432.3|8431.4|8427.7|8426.5|561
1661430000000|2022-08-25 12:20:00|8431.8|8430.9|8432.7|8431.8|8433.2|8432|8430.7|8429.5|471
1661430300000|2022-08-25 12:25:00|8433.1|8431.6|8435.4|8433.2|8437.6|8436.5|8431.1|8429.9|707
1661430600000|2022-08-25 12:30:00|8435.9|8433.5|8435.7|8434.2|8439.2|8438|8432.8|8431|966
1661430900000|2022-08-25 12:35:00|8435.8|8434.3|8438.6|8437.1|8439.1|8438|8434.8|8433.6|695
1661431200000|2022-08-25 12:40:00|8438.8|8437.3|8437.7|8436.8|8440.2|8439.3|8436.1|8434.8|687
1661431500000|2022-08-25 12:45:00|8437.6|8436.7|8438.4|8437.5|8439|8437.9|8435.8|8434.8|648
1661431800000|2022-08-25 12:50:00|8438.3|8437.4|8437.3|8435.8|8438.7|8437.8|8435.2|8434.2|530
1661432100000|2022-08-25 12:55:00|8437|8436.1|8435.2|8434.3|8438.1|8437|8434.9|8434|548
1661432400000|2022-08-25 13:00:00|8435.3|8434.4|8440.6|8439.7|8440.6|8439.7|8435.1|8433.9|583
1661432700000|2022-08-25 13:05:00|8440.5|8439.6|8436.8|8435.9|8442.8|8441.6|8436.7|8435.8|580
1661433000000|2022-08-25 13:10:00|8436.9|8436|8440.3|8439.4|8440.9|8439.7|8436.7|8435.8|824
1661433300000|2022-08-25 13:15:00|8440.2|8439.3|8444.2|8443.3|8444.4|8443.5|8439.3|8438.3|593
1661433600000|2022-08-25 13:20:00|8444.1|8443.2|8441|8440.1|8446.4|8445.5|8440.9|8440|766
1661433900000|2022-08-25 13:25:00|8441.1|8440.2|8442.7|8441.8|8443.3|8442.2|8439.8|8438.9|531
1661434200000|2022-08-25 13:30:00|8442.9|8442|8447|8446.1|8449|8448.1|8442.7|8441.8|627
1661434500000|2022-08-25 13:35:00|8447.1|8446.2|8446|8445.1|8447.9|8447|8444.6|8443.7|684
1661434800000|2022-08-25 13:40:00|8445.9|8445|8445.9|8445|8448|8446.8|8445.2|8444.1|650
1661435100000|2022-08-25 13:45:00|8445.8|8444.9|8442.5|8441.6|8446.2|8444.9|8441.6|8440.5|586
1661435400000|2022-08-25 13:50:00|8442.4|8441.5|8436.9|8436|8442.4|8441.5|8436.9|8436|573
1661435700000|2022-08-25 13:55:00|8437|8436.1|8439.8|8438.3|8442.1|8441|8436.8|8435.9|512
1661436000000|2022-08-25 14:00:00|8439.5|8438.6|8442.5|8441.6|8444|8442.9|8438.8|8437.7|760
1661436300000|2022-08-25 14:05:00|8442.4|8441.5|8440.9|8440|8442.8|8441.8|8439.7|8438.8|625
1661436600000|2022-08-25 14:10:00|8440.7|8439.8|8442.6|8441.1|8442.7|8441.7|8440.4|8439.3|695
1661436900000|2022-08-25 14:15:00|8442.5|8441|8443.1|8442.2|8443.5|8442.3|8439.9|8438.9|805
1661437200000|2022-08-25 14:20:00|8443|8442.1|8444.4|8442.9|8445.3|8444.4|8442.3|8441.4|596
1661437500000|2022-08-25 14:25:00|8444.2|8443.3|8443.7|8442.8|8446.6|8445.7|8442.4|8441.3|697
1661437800000|2022-08-25 14:30:00|8443.8|8442.9|8441.9|8441|8444.7|8443.8|8440.2|8439.3|639
1661438100000|2022-08-25 14:35:00|8441.8|8440.9|8441.5|8440.6|8443.5|8442.5|8440.4|8439.5|680
1661438400000|2022-08-25 14:40:00|8441.6|8440.7|8442.3|8440.8|8442.7|8441.5|8438.5|8437.6|659
1661438700000|2022-08-25 14:45:00|8441.9|8441|8441.3|8440.4|8442.2|8441.1|8439.2|8437.8|672
1661439000000|2022-08-25 14:50:00|8441.6|8440.1|8442.1|8441.2|8442.7|8441.5|8439.6|8438.4|867
1661439300000|2022-08-25 14:55:00|8442|8441.1|8441.3|8440.4|8443.6|8442.7|8437.7|8436.8|1000
1661439600000|2022-08-25 15:00:00|8441.2|8440.3|8442.2|8441.3|8444.9|8444|8440.4|8439.3|888
1661439900000|2022-08-25 15:05:00|8442.3|8441.4|8443.8|8442.9|8447.1|8446.2|8441.9|8440.8|731
1661440200000|2022-08-25 15:10:00|8443.7|8442.8|8439.2|8438.3|8443.9|8442.9|8438.4|8437.4|609
1661440500000|2022-08-25 15:15:00|8439.1|8438.2|8440.6|8439.7|8441|8439.9|8437.8|8436.5|606
1661440800000|2022-08-25 15:20:00|8440.5|8439.6|8437.1|8436.2|8440.8|8439.8|8436.1|8434.9|609
1661441100000|2022-08-25 15:25:00|8437.2|8436.3|8436.9|8436|8437.8|8436.7|8435.9|8434.8|603
1661441400000|2022-08-25 15:30:00|8436.8|8435.9|8441.4|8440.5|8441.8|8440.9|8436.2|8435.1|630
1661441700000|2022-08-25 15:35:00|8441.5|8440.6|8443.6|8442.7|8444.7|8443.8|8441.5|8440.6|477
1661442000000|2022-08-25 15:40:00|8443.8|8442.9|8444.7|8443.8|8445.3|8444.4|8443|8442|548
1661442300000|2022-08-25 15:45:00|8444.6|8443.7|8442|8441.1|8444.8|8443.8|8441.6|8440.7|431
1661442600000|2022-08-25 15:50:00|8441.9|8441|8441.3|8440.4|8444.6|8443.7|8440.2|8439|450
1661442900000|2022-08-25 15:55:00|8441.4|8440.5|8437.9|8437|8442.9|8441.8|8437.8|8436.9|603
1661443200000|2022-08-25 16:00:00|8437.8|8436.9|8435.4|8433.9|8439.4|8438.5|8435.2|8433.8|748
1661443500000|2022-08-25 16:05:00|8435.3|8433.8|8435.9|8435|8437.1|8436.2|8433.1|8432.2|635
1661443800000|2022-08-25 16:10:00|8436|8435.1|8435.7|8434.2|8436.5|8435.6|8433.8|8432.5|529
1661444100000|2022-08-25 16:15:00|8435.8|8434.3|8433|8432.1|8437|8436.1|8433|8432.1|500
1661444400000|2022-08-25 16:20:00|8433.1|8432.2|8433.2|8432.3|8434.3|8433.2|8432.6|8431.4|470
1661444700000|2022-08-25 16:25:00|8433.3|8432.4|8430.9|8430|8433.5|8432.6|8430.5|8429.6|391
1661445000000|2022-08-25 16:30:00|8430.8|8429.9|8429.7|8428.8|8431.2|8430.3|8427.7|8426.8|339
1661445300000|2022-08-25 16:35:00|8429.6|8428.7|8426.6|8425.7|8430.3|8429.4|8426.1|8425.1|350
1661445600000|2022-08-25 16:40:00|8426.5|8425.6|8427.6|8426.7|8428.1|8427.2|8426.3|8425.3|337
1661445900000|2022-08-25 16:45:00|8427.7|8426.8|8428.5|8427.6|8430.7|8429.8|8426.9|8426|375
1661446200000|2022-08-25 16:50:00|8428.6|8427.7|8426.4|8425.5|8428.9|8428|8424.2|8423.3|387
1661446500000|2022-08-25 16:55:00|8426.5|8425.6|8427.5|8426|8427.5|8426.4|8424.6|8423.7|309
1661446800000|2022-08-25 17:00:00|8427.6|8426.1|8427.4|8426.5|8428.5|8427.6|8426.7|8425.6|598
1661447100000|2022-08-25 17:05:00|8427.5|8426.6|8430|8429.1|8430.1|8429.2|8427.5|8426.6|439
1661447400000|2022-08-25 17:10:00|8429.9|8429|8425.7|8424.8|8429.9|8429|8425.5|8424.6|352
1661447700000|2022-08-25 17:15:00|8425.8|8424.9|8427.4|8426.5|8427.5|8426.6|8425.7|8424.8|297
1661448000000|2022-08-25 17:20:00|8427.5|8426.6|8427.8|8426.9|8428.4|8427.5|8427.4|8426.5|259
1661448300000|2022-08-25 17:25:00|8427.7|8426.8|8427.4|8426.5|8428.2|8427.3|8427.1|8426.2|359
1661448600000|2022-08-25 17:30:00|8427.5|8426.6|8425.8|8424.9|8428|8427.1|8425.7|8424.8|380
1661448900000|2022-08-25 17:35:00|8425.9|8425|8426.3|8425.4|8426.5|8425.5|8425|8424|265
1661449200000|2022-08-25 17:40:00|8426.4|8425.5|8428.8|8427.9|8429.1|8428|8425.7|8424.8|310
1661449500000|2022-08-25 17:45:00|8429|8427.5|8428.2|8427.3|8429.4|8428.1|8427.3|8425.9|399
1661449800000|2022-08-25 17:50:00|8428.1|8427.2|8428.3|8427.4|8429.2|8428.3|8428.1|8427.2|350
1661450100000|2022-08-25 17:55:00|8428.4|8427.5|8427.8|8426.9|8429.5|8428.5|8427|8426.1|297
1661450400000|2022-08-25 18:00:00|8427.9|8427|8428.2|8427.3|8429.2|8428.3|8427.5|8426.6|362
1661450700000|2022-08-25 18:05:00|8428.1|8427.2|8430.6|8429.7|8431.8|8430.9|8428|8427.1|410
1661451000000|2022-08-25 18:10:00|8430.5|8429.6|8430.7|8429.8|8431.2|8430.3|8429.4|8428.3|460
1661451300000|2022-08-25 18:15:00|8430.6|8429.7|8430.3|8429.4|8431.3|8430.4|8430|8429.1|274
1661451600000|2022-08-25 18:20:00|8430.4|8429.5|8426.3|8425.4|8430.7|8429.5|8426.3|8425|354
1661451900000|2022-08-25 18:25:00|8426.4|8425.5|8426|8425.1|8426.7|8425.5|8425.7|8424.5|190
1661452200000|2022-08-25 18:30:00|8425.9|8425|8425.9|8424.4|8426.2|8425.3|8425.4|8424.2|222
1661452500000|2022-08-25 18:35:00|8426|8424.5|8427.1|8426.2|8427.3|8426.4|8425.1|8424.2|289
1661452800000|2022-08-25 18:40:00|8427|8426.1|8430|8429.1|8430.3|8429.4|8427|8426.1|332
1661453100000|2022-08-25 18:45:00|8429.9|8429|8430|8429.1|8430.6|8429.7|8429.2|8428.3|270
1661453400000|2022-08-25 18:50:00|8430.1|8429.2|8429.2|8428.3|8431.6|8430.7|8428.7|8427.8|275
1661453700000|2022-08-25 18:55:00|8429.5|8428|8430|8429.1|8430.5|8429.6|8428.6|8427.5|487
1661454000000|2022-08-25 19:00:00|8430.1|8429.2|8431.2|8430.3|8431.4|8430.5|8428.9|8427.9|477
1661454300000|2022-08-25 19:05:00|8431.3|8430.4|8430.8|8429.9|8431.4|8430.5|8429.8|8428.9|310
1661454600000|2022-08-25 19:10:00|8430.7|8429.8|8428.9|8428|8431.6|8430.7|8428.9|8428|318
1661454900000|2022-08-25 19:15:00|8429|8428.1|8430.5|8429.6|8431.1|8429.9|8428.9|8428|270
1661455200000|2022-08-25 19:20:00|8430.6|8429.7|8428.6|8427.7|8430.8|8429.9|8428.1|8427.2|330
1661455500000|2022-08-25 19:25:00|8428.7|8427.8|8428|8427.1|8429.3|8428.3|8428|8427.1|214
1661455800000|2022-08-25 19:30:00|8428.2|8427.3|8428.2|8427.3|8428.9|8427.8|8427.8|8426.5|235
1661456100000|2022-08-25 19:35:00|8428.1|8427.2|8428.5|8427|8429.4|8428.1|8427.7|8426.6|267
1661456400000|2022-08-25 19:40:00|8428.6|8427.1|8429.6|8428.1|8430.1|8428.9|8427.9|8426.7|302
1661456700000|2022-08-25 19:45:00|8429.7|8428.2|8431.3|8430.4|8431.6|8430.7|8428.8|8427.6|309
1661457000000|2022-08-25 19:50:00|8431.6|8430.7|8431|8430.1|8432.9|8432|8430.8|8429.7|383
1661457300000|2022-08-25 19:55:00|8431.1|8430.2|8430.6|8429.1|8431.8|8430.9|8430.3|8429.1|297
1661457600000|2022-08-25 20:00:00|8430.7|8429.2|8431.9|8431|8433.4|8432.4|8430.3|8429.2|294
1661457900000|2022-08-25 20:05:00|8432|8431.1|8432.4|8431.5|8432.8|8431.9|8431.9|8430.6|155
1661458200000|2022-08-25 20:10:00|8432.5|8431.6|8431.2|8430.3|8433.5|8432.4|8431|8430.1|186
1661458500000|2022-08-25 20:15:00|8431.1|8430.2|8432|8430.5|8432.1|8430.9|8429.8|8428.4|251
1661458800000|2022-08-25 20:20:00|8432.2|8430.7|8432.5|8431.6|8433.3|8432|8431.7|8430.7|143
1661459100000|2022-08-25 20:25:00|8432.6|8431.7|8430.3|8429.4|8433.3|8432|8430.1|8428.9|238
1661459400000|2022-08-25 20:30:00|8430.2|8429.3|8429.9|8429|8430.9|8429.8|8429.3|8428.2|179
1661459700000|2022-08-25 20:35:00|8430|8429.1|8429.2|8427.7|8431.2|8430|8428.9|8427.6|221
1661460000000|2022-08-25 20:40:00|8429.3|8427.8|8427.7|8426.2|8429.6|8428.3|8426.5|8425.5|242
1661460300000|2022-08-25 20:45:00|8427.8|8426.3|8428.2|8426.7|8429.3|8427.8|8426.8|8425.3|227
1661460600000|2022-08-25 20:50:00|8428.1|8426.6|8427.8|8426.3|8430.2|8427|8426.6|8423.1|789
1661460900000|2022-08-25 20:55:00|8428.3|8425.9|8435.4|8424.4|8436.1|8427.5|8427.3|8421.1|896
1661461200000|2022-08-25 21:00:00|8435.6|8424.6|8434.9|8423.9|8435.6|8425.5|8434|8423|71
1661461500000|2022-08-25 21:05:00|8434.5|8423.5|8433.9|8425|8435.4|8426.1|8433.2|8423.3|143
1661461800000|2022-08-25 21:10:00|8434.3|8427|8435|8426|8438.3|8429.5|8431.5|8423.4|493
1661462100000|2022-08-25 21:15:00|8434.2|8426.2|8433.1|8425.2|8437.8|8429.1|8431.3|8423.4|988
1661462400000|2022-08-25 21:20:00|8433.2|8425.3|8432.1|8426.6|8435.3|8428.1|8430.2|8423.2|840
1661462700000|2022-08-25 21:25:00|8432.4|8426.4|8432.5|8426.1|8435.6|8427.6|8431.2|8423.3|467
1661463000000|2022-08-25 21:30:00|8432.8|8424.4|8430|8425.9|8434.4|8427.1|8429.2|8423.2|1106
1661463300000|2022-08-25 21:35:00|8430.3|8425.8|8428.2|8424.5|8433.9|8426.8|8427.4|8422.9|1267
1661463600000|2022-08-25 21:40:00|8428.8|8424.8|8430.5|8424.3|8432.7|8425.7|8428|8422.9|1314
1661463900000|2022-08-25 21:45:00|8430.4|8424.4|8429.6|8425.3|8434.5|8425.8|8427.8|8423.1|734
1661464200000|2022-08-25 21:50:00|8429.7|8425.2|8428.5|8424|8433.2|8425.6|8428.1|8422.1|732
1661464500000|2022-08-25 21:55:00|8429|8423.9|8430.7|8427|8435|8427|8427.7|8423.2|772
1661464800000|2022-08-25 22:00:00|8430.5|8426|8430.8|8427.1|8437.4|8428.1|8428.3|8423|508
1661465100000|2022-08-25 22:05:00|8429.5|8426.9|8428|8426.5|8430.3|8427.6|8427.8|8425.7|238
1661465400000|2022-08-25 22:10:00|8428.1|8426.6|8429.5|8427.3|8430.3|8427.9|8427.8|8426|216
1661465700000|2022-08-25 22:15:00|8429.8|8427|8429.3|8427.8|8430.7|8428.4|8429|8427|327
1661466000000|2022-08-25 22:20:00|8430|8427.3|8429.8|8427.3|8430.5|8428.1|8429.4|8427.2|190
1661466300000|2022-08-25 22:25:00|8429.7|8427.9|8429|8427.5|8430.2|8428|8428.7|8426.5|307
1661466600000|2022-08-25 22:30:00|8428.8|8427.3|8430.4|8428|8430.4|8428.4|8428.8|8426.7|345
1661466900000|2022-08-25 22:35:00|8431.2|8428.1|8430.8|8428.6|8431.4|8429.1|8429.3|8427.2|349
1661467200000|2022-08-25 22:40:00|8430.4|8428.9|8430.2|8428.7|8431.9|8429.3|8429.8|8427.7|320
1661467500000|2022-08-25 22:45:00|8430.6|8428.3|8429.1|8427.6|8431.3|8428.9|8429|8426.8|227
1661467800000|2022-08-25 22:50:00|8429|8427.5|8429.7|8428.2|8430.7|8428.6|8429|8426.9|178
1661468100000|2022-08-25 22:55:00|8429.6|8428.1|8429.8|8428.3|8430.7|8428.4|8429.5|8426.8|160
1661468400000|2022-08-25 23:00:00|8429.5|8427.2|8428.3|8426.8|8430.9|8428.5|8428.3|8426.8|172
1661468700000|2022-08-25 23:05:00|8428.1|8427.2|8429.7|8428.2|8430.1|8428.3|8428.1|8426.3|217
1661469000000|2022-08-25 23:10:00|8430.1|8427.9|8428.4|8426.9|8430.7|8428.9|8428.3|8426.4|292
1661469300000|2022-08-25 23:15:00|8428.3|8426.8|8428|8426.5|8429.7|8428|8427.9|8426.1|202
1661469600000|2022-08-25 23:20:00|8427.9|8426.4|8428.1|8426.6|8428.8|8427.3|8427.8|8426|198
1661469900000|2022-08-25 23:25:00|8428.2|8426.7|8428.7|8427.2|8428.8|8427.3|8427.6|8426.3|135
1661470200000|2022-08-25 23:30:00|8428.8|8427.3|8430|8428.5|8430.6|8429.1|8428.7|8427.2|136
1661470500000|2022-08-25 23:35:00|8430.1|8428.6|8431.2|8429.7|8431.3|8429.8|8430.1|8428.6|120
1661470800000|2022-08-25 23:40:00|8431.3|8429.8|8431|8429.5|8431.6|8430.1|8430.7|8429.2|132
1661471100000|2022-08-25 23:45:00|8431.1|8429.6|8433.5|8432|8433.8|8432.3|8431|8429.5|209
1661471400000|2022-08-25 23:50:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8433.1|8431.6|242
1661471700000|2022-08-25 23:55:00|8433.6|8432.1|8434.5|8433|8434.6|8433.1|8433.5|8432|193
1661472000000|2022-08-26 00:00:00|8434.6|8433.1|8434.5|8433|8434.8|8433.3|8433.1|8431.7|401
1661472300000|2022-08-26 00:05:00|8434.6|8433.1|8433.5|8432|8435.2|8434|8433.4|8431.9|299
1661472600000|2022-08-26 00:10:00|8433.4|8431.9|8431.9|8430.4|8433.6|8432.4|8431.2|8429.8|324
1661472900000|2022-08-26 00:15:00|8432|8430.5|8432.5|8431|8433.5|8432|8431.6|8430.2|233
1661473200000|2022-08-26 00:20:00|8432.6|8431.1|8431.9|8430.4|8433.3|8431.8|8431.5|8430.2|201
1661473500000|2022-08-26 00:25:00|8431.8|8430.3|8433.1|8431.6|8433.6|8431.7|8431.3|8429.8|280
1661473800000|2022-08-26 00:30:00|8433|8431.5|8432.9|8431.4|8433.7|8431.8|8432.3|8430.8|267
1661474100000|2022-08-26 00:35:00|8433|8431.5|8432.9|8432|8434|8432.4|8432.5|8431|288
1661474400000|2022-08-26 00:40:00|8432.8|8431.9|8435.1|8433.6|8436.6|8435.3|8432.7|8431.6|324
1661474700000|2022-08-26 00:45:00|8435|8433.5|8437.7|8436.2|8437.9|8436.8|8434.7|8433.5|364
1661475000000|2022-08-26 00:50:00|8437.3|8436.4|8438.2|8436.7|8442.5|8441.3|8437.2|8436|552
1661475300000|2022-08-26 00:55:00|8438|8436.5|8436.3|8434.8|8438.9|8437.4|8436|8434.6|439
1661475600000|2022-08-26 01:00:00|8436.4|8434.9|8436.5|8435.6|8437.1|8435.7|8435.8|8434.4|271
1661475900000|2022-08-26 01:05:00|8436.4|8435.5|8435|8433.5|8436.9|8435.5|8434.3|8433|400
1661476200000|2022-08-26 01:10:00|8434.9|8433.4|8435.5|8434|8436|8434.4|8433.1|8432|353
1661476500000|2022-08-26 01:15:00|8435.6|8434.1|8432.7|8431.8|8436.1|8434.6|8432.6|8431.5|424
1661476800000|2022-08-26 01:20:00|8433.1|8431.6|8434.2|8432.7|8434.4|8432.9|8432.8|8431.5|285
1661477100000|2022-08-26 01:25:00|8434.1|8432.6|8434.7|8433.2|8435.1|8433.6|8434|8432.5|199
1661477400000|2022-08-26 01:30:00|8434.8|8433.3|8434.8|8433.3|8434.9|8433.4|8433.6|8432.1|245
1661477700000|2022-08-26 01:35:00|8434.9|8433.4|8433.8|8432.3|8434.9|8433.4|8433.6|8432.1|250
1661478000000|2022-08-26 01:40:00|8433.9|8432.4|8433.9|8432.4|8433.9|8432.4|8432.2|8430.7|288
1661478300000|2022-08-26 01:45:00|8433.8|8432.3|8434.2|8432.7|8434.7|8433.6|8433.3|8431.9|251
1661478600000|2022-08-26 01:50:00|8434.1|8432.6|8435|8433.5|8435.4|8434.1|8434.1|8432.6|280
1661478900000|2022-08-26 01:55:00|8435.1|8433.6|8435|8433.5|8435.6|8434.4|8434.4|8433.2|283
1661479200000|2022-08-26 02:00:00|8435.2|8433.7|8434.4|8433.5|8435.2|8433.9|8433.9|8432.7|229
1661479500000|2022-08-26 02:05:00|8434.7|8433.8|8435.3|8433.8|8435.7|8434.5|8434.5|8433.3|261
1661479800000|2022-08-26 02:10:00|8435.2|8433.7|8435.3|8433.8|8436|8434.8|8434.6|8433.6|214
1661480100000|2022-08-26 02:15:00|8435.2|8433.7|8435.4|8433.9|8435.9|8434.6|8434.9|8433.6|223
1661480400000|2022-08-26 02:20:00|8435.3|8433.8|8433.9|8433|8435.6|8434.3|8433.8|8432.5|203
1661480700000|2022-08-26 02:25:00|8433.8|8432.9|8432.6|8431.1|8434.6|8433.2|8431.8|8430.5|266
1661481000000|2022-08-26 02:30:00|8432.5|8431|8433.3|8431.8|8433.8|8432.6|8432.3|8430.9|252
1661481300000|2022-08-26 02:35:00|8433.4|8431.9|8433.3|8431.8|8433.9|8432.5|8432.8|8431.6|214
1661481600000|2022-08-26 02:40:00|8432.9|8432|8433.2|8432.3|8433.9|8432.6|8432.7|8431.6|220
1661481900000|2022-08-26 02:45:00|8433.1|8432.2|8432.7|8431.2|8433.6|8432.4|8432.2|8431.1|148
1661482200000|2022-08-26 02:50:00|8432.8|8431.3|8432.8|8431.3|8433.1|8432|8432.3|8431.1|140
1661482500000|2022-08-26 02:55:00|8432.5|8431.6|8431.8|8430.9|8432.9|8431.6|8431.2|8429.9|235
1661482800000|2022-08-26 03:00:00|8431.9|8431|8433.3|8431.8|8433.6|8432.5|8431.8|8430.7|205
1661483100000|2022-08-26 03:05:00|8433.2|8431.7|8432.7|8431.8|8433.4|8432.1|8431.5|8430.4|255
1661483400000|2022-08-26 03:10:00|8432.9|8431.4|8432.7|8431.8|8433.9|8432.6|8432.3|8431.3|176
1661483700000|2022-08-26 03:15:00|8432.6|8431.7|8432.8|8431.3|8433.2|8432|8431.9|8430.7|193
1661484000000|2022-08-26 03:20:00|8432.5|8431.6|8432.7|8431.2|8432.9|8431.6|8431.5|8430.3|227
1661484300000|2022-08-26 03:25:00|8432.5|8431.6|8432.6|8431.1|8433.3|8432.1|8432.3|8431|178
1661484600000|2022-08-26 03:30:00|8432.7|8431.2|8432.4|8430.9|8432.9|8431.7|8431.9|8430.7|220
1661484900000|2022-08-26 03:35:00|8432.3|8430.8|8432.3|8430.8|8432.7|8431.3|8431.2|8429.9|241
1661485200000|2022-08-26 03:40:00|8432.4|8430.9|8433.1|8431.6|8433.2|8432|8431.6|8430.2|184
1661485500000|2022-08-26 03:45:00|8432.8|8431.9|8432.5|8431|8433.3|8432.1|8432|8430.7|192
1661485800000|2022-08-26 03:50:00|8432.2|8431.3|8432.8|8431.3|8433.9|8432.4|8432.2|8430.9|173
1661486100000|2022-08-26 03:55:00|8432.7|8431.2|8432.3|8430.8|8432.9|8431.8|8431.5|8430|180
1661486400000|2022-08-26 04:00:00|8432.2|8430.7|8432|8430.5|8432.8|8431.3|8431.6|8430.2|165
1661486700000|2022-08-26 04:05:00|8431.9|8430.4|8432.1|8430.6|8432.8|8431.3|8431.9|8430.4|89
1661487000000|2022-08-26 04:10:00|8432|8430.5|8433.3|8432.4|8433.7|8432.5|8431.8|8430.5|206
1661487300000|2022-08-26 04:15:00|8433.4|8432.5|8434.1|8432.6|8434.3|8433.1|8433.1|8431.8|297
1661487600000|2022-08-26 04:20:00|8434.2|8432.7|8432.8|8431.3|8434.7|8433.3|8432.8|8431.3|242
1661487900000|2022-08-26 04:25:00|8432.9|8431.4|8434.9|8433.4|8435|8433.8|8432.4|8431.2|269
1661488200000|2022-08-26 04:30:00|8434.8|8433.3|8434.4|8432.9|8435.3|8434.2|8434|8432.8|293
1661488500000|2022-08-26 04:35:00|8434.5|8433|8433.5|8432|8434.7|8433.5|8432.5|8431.1|203
1661488800000|2022-08-26 04:40:00|8433.4|8431.9|8435.6|8434.7|8436.2|8434.9|8433.2|8431.8|333
1661489100000|2022-08-26 04:45:00|8435.7|8434.8|8435.8|8434.9|8436.2|8435|8434.6|8433.5|272
1661489400000|2022-08-26 04:50:00|8435.9|8435|8435.6|8434.7|8436.7|8435.6|8435|8433.7|258
1661489700000|2022-08-26 04:55:00|8435.5|8434.6|8437.8|8436.3|8438.7|8437.6|8435.5|8434.6|351
1661490000000|2022-08-26 05:00:00|8437.6|8436.1|8437.7|8436.8|8438.6|8437.4|8437|8435.8|306
1661490300000|2022-08-26 05:05:00|8437.6|8436.7|8437.4|8435.9|8438.5|8437.1|8437|8435.8|228
1661490600000|2022-08-26 05:10:00|8437.5|8436|8439|8438.1|8439.9|8438.4|8436.9|8435.8|345
1661490900000|2022-08-26 05:15:00|8439.3|8437.8|8439.9|8439|8440.3|8439|8438.7|8437.5|242
1661491200000|2022-08-26 05:20:00|8439.8|8438.9|8439|8437.5|8440.2|8439|8438.5|8437.3|205
1661491500000|2022-08-26 05:25:00|8438.9|8437.4|8440.6|8439.1|8440.7|8439.5|8438.2|8437|254
1661491800000|2022-08-26 05:30:00|8440.3|8439.4|8439.5|8438|8441.4|8440.3|8439|8437.8|328
1661492100000|2022-08-26 05:35:00|8439.6|8438.1|8440.5|8439|8440.6|8439.3|8438.7|8437.3|280
1661492400000|2022-08-26 05:40:00|8440.6|8439.1|8440.8|8439.9|8441.5|8440.3|8440.2|8438.7|259
1661492700000|2022-08-26 05:45:00|8440.7|8439.8|8441.1|8439.6|8442.1|8440.9|8440.5|8439.3|250
1661493000000|2022-08-26 05:50:00|8441|8439.5|8440.3|8439.4|8441.6|8440.4|8439.8|8438.7|193
1661493300000|2022-08-26 05:55:00|8440.4|8439.5|8438.6|8437.7|8440.9|8439.9|8437.6|8436.6|340
1661493600000|2022-08-26 06:00:00|8438.9|8437.4|8440.7|8439.8|8442.2|8441|8438.6|8437.2|478
1661493900000|2022-08-26 06:05:00|8440.6|8439.7|8441.4|8439.9|8442.8|8441.6|8439.8|8438.5|346
1661494200000|2022-08-26 06:10:00|8441.1|8440.2|8440.1|8438.6|8442.3|8441.2|8439.5|8438.2|389
1661494500000|2022-08-26 06:15:00|8440|8438.5|8442.1|8441.2|8443.4|8442.2|8438.8|8437.6|463
1661494800000|2022-08-26 06:20:00|8442|8441.1|8445.1|8443.6|8445.5|8444.5|8441.6|8440.4|402
1661495100000|2022-08-26 06:25:00|8445|8443.5|8441.7|8440.8|8445|8444|8440.1|8438.9|506
1661495400000|2022-08-26 06:30:00|8441.6|8440.7|8444.7|8443.8|8445.2|8444.3|8441.2|8439.9|407
1661495700000|2022-08-26 06:35:00|8444.6|8443.7|8445.7|8444.8|8446.7|8445.5|8444.4|8443.3|399
1661496000000|2022-08-26 06:40:00|8445.6|8444.7|8445.5|8444.6|8446.1|8445.1|8443.9|8442.8|492
1661496300000|2022-08-26 06:45:00|8445.7|8444.2|8446|8444.5|8448.7|8447.6|8443.7|8442.8|470
1661496600000|2022-08-26 06:50:00|8446.1|8444.6|8442.4|8441.5|8447.7|8446.6|8440.1|8439.2|738
1661496900000|2022-08-26 06:55:00|8442.7|8441.2|8442.1|8440.6|8444.6|8443.7|8439.8|8438.5|610
1661497200000|2022-08-26 07:00:00|8442.2|8440.7|8445|8443.5|8447.8|8446.5|8442|8440.6|922
1661497500000|2022-08-26 07:05:00|8444.6|8443.7|8447.4|8445.9|8448.4|8447.2|8444.5|8443.4|653
1661497800000|2022-08-26 07:10:00|8447.5|8446|8444.5|8443|8447.7|8446.7|8443.4|8442.4|523
1661498100000|2022-08-26 07:15:00|8444.6|8443.1|8447.9|8446.4|8447.9|8446.9|8443.8|8442.7|585
1661498400000|2022-08-26 07:20:00|8448.1|8446.6|8449.2|8447.7|8449.2|8448|8445.5|8444.6|649
1661498700000|2022-08-26 07:25:00|8448.7|8447.8|8451.9|8450.4|8453.8|8452.7|8448.7|8447.7|799
1661499000000|2022-08-26 07:30:00|8452.1|8450.6|8451.7|8450.8|8455.3|8454.2|8451.4|8450.4|646
1661499300000|2022-08-26 07:35:00|8452|8450.5|8458|8456.5|8458.5|8457.3|8451.2|8450.1|615
1661499600000|2022-08-26 07:40:00|8457.9|8456.4|8462|8460.5|8464.2|8463|8457.7|8456.4|712
1661499900000|2022-08-26 07:45:00|8461.7|8460.8|8460.9|8460|8462.7|8461.5|8460.2|8459|779
1661500200000|2022-08-26 07:50:00|8461.2|8459.7|8459.7|8458.8|8461.8|8460.7|8458.8|8457.9|479
1661500500000|2022-08-26 07:55:00|8459.8|8458.9|8458.6|8457.1|8462|8460.8|8458.6|8457.1|584
1661500800000|2022-08-26 08:00:00|8458.7|8457.2|8466.4|8465.5|8467.5|8466.3|8458.7|8457.2|680
1661501100000|2022-08-26 08:05:00|8466.3|8465.4|8467.7|8466.8|8468.9|8467.8|8466.3|8465.2|604
1661501400000|2022-08-26 08:10:00|8468.1|8466.6|8468.6|8467.7|8469.5|8468.3|8466.5|8465.4|581
1661501700000|2022-08-26 08:15:00|8468.5|8467.6|8471.4|8469.9|8472.4|8471|8468.5|8467.6|562
1661502000000|2022-08-26 08:20:00|8471.3|8469.8|8468.2|8467.3|8471.4|8470.2|8466.5|8465.6|605
1661502300000|2022-08-26 08:25:00|8468.1|8467.2|8466.3|8464.8|8468.5|8467.5|8465.7|8464.6|564
1661502600000|2022-08-26 08:30:00|8466.2|8464.7|8465|8463.5|8466.8|8465.5|8462.8|8461.7|642
1661502900000|2022-08-26 08:35:00|8464.6|8463.7|8464|8463.1|8465.8|8464.9|8463.4|8462.3|647
1661503200000|2022-08-26 08:40:00|8464.1|8463.2|8463.9|8463|8464.5|8463.3|8461.7|8460.5|725
1661503500000|2022-08-26 08:45:00|8463.8|8462.9|8465|8464.1|8467|8465.7|8463.5|8462.4|686
1661503800000|2022-08-26 08:50:00|8464.6|8463.7|8465.9|8465|8467.1|8466|8464.6|8463.3|667
1661504100000|2022-08-26 08:55:00|8465.8|8464.9|8465.6|8464.7|8470.3|8469.4|8465.2|8464.3|787
1661504400000|2022-08-26 09:00:00|8465.5|8464.6|8464.6|8463.1|8465.7|8464.8|8462.7|8461.4|761
1661504700000|2022-08-26 09:05:00|8464.7|8463.2|8462.1|8460.6|8466.1|8465.2|8462|8460.5|719
1661505000000|2022-08-26 09:10:00|8462|8460.5|8456.8|8455.3|8462.2|8461.3|8455.7|8454.6|820
1661505300000|2022-08-26 09:15:00|8456.5|8455.6|8455.5|8454.6|8459.4|8458.4|8455.2|8454|656
1661505600000|2022-08-26 09:20:00|8455.4|8454.5|8456.3|8455.4|8458.5|8457.4|8455.3|8454.1|530
1661505900000|2022-08-26 09:25:00|8456.2|8455.3|8455.4|8454.5|8457.5|8456.4|8452.9|8451.6|806
1661506200000|2022-08-26 09:30:00|8455.7|8454.2|8455|8453.5|8458|8456.6|8454.6|8453.4|760
1661506500000|2022-08-26 09:35:00|8455.1|8453.6|8454.9|8453.4|8456.4|8455.3|8453.5|8452.2|647
1661506800000|2022-08-26 09:40:00|8454.8|8453.3|8454.5|8453|8455.5|8454.6|8452.9|8451.5|662
1661507100000|2022-08-26 09:45:00|8454.2|8453.3|8455.6|8454.7|8456.3|8455.1|8453.2|8451.8|478
1661507400000|2022-08-26 09:50:00|8455.7|8454.8|8453.9|8453|8456.4|8454.9|8453|8451.8|456
1661507700000|2022-08-26 09:55:00|8454.2|8452.7|8454.6|8453.1|8455.9|8454.4|8452.9|8451.8|455
1661508000000|2022-08-26 10:00:00|8454.7|8453.2|8458.2|8456.7|8458.2|8457.1|8454.1|8452.9|609
1661508300000|2022-08-26 10:05:00|8457.7|8456.8|8456|8455.1|8458.7|8457.5|8454.5|8453.4|470
1661508600000|2022-08-26 10:10:00|8456.1|8455.2|8453.6|8452.7|8456.8|8455.7|8453.5|8452.6|401
1661508900000|2022-08-26 10:15:00|8453.7|8452.8|8461.7|8460.8|8462.1|8461.1|8453.5|8452.6|681
1661509200000|2022-08-26 10:20:00|8461.5|8460.6|8460.4|8459.5|8462.5|8461.4|8459.8|8458.9|632
1661509500000|2022-08-26 10:25:00|8460.5|8459.6|8462.4|8460.9|8462.7|8461.6|8459.9|8459|544
1661509800000|2022-08-26 10:30:00|8462.3|8460.8|8461.8|8460.9|8463.6|8462.3|8460.8|8459.5|428
1661510100000|2022-08-26 10:35:00|8461.9|8461|8462.3|8460.8|8462.4|8461.1|8459.3|8458.1|535
1661510400000|2022-08-26 10:40:00|8462.2|8460.7|8463|8461.5|8464.3|8463.2|8461.4|8460.2|477
1661510700000|2022-08-26 10:45:00|8463.1|8461.6|8460.6|8459.7|8463.3|8462.2|8458.7|8457.7|518
1661511000000|2022-08-26 10:50:00|8460.7|8459.8|8461.9|8461|8462.4|8461.2|8459.1|8458.2|365
1661511300000|2022-08-26 10:55:00|8462|8461.1|8463.1|8462.2|8463.3|8462.2|8459.9|8459|412
1661511600000|2022-08-26 11:00:00|8463|8462.1|8462.5|8461.6|8464.3|8463.1|8461.8|8460.9|513
1661511900000|2022-08-26 11:05:00|8462.3|8461.4|8460|8459.1|8463.6|8462.2|8460|8459.1|429
1661512200000|2022-08-26 11:10:00|8460.1|8459.2|8458.9|8458|8460.5|8459.2|8457.3|8456.3|406
1661512500000|2022-08-26 11:15:00|8458.8|8457.9|8458.2|8457.3|8459.2|8458.3|8456.9|8455.9|324
1661512800000|2022-08-26 11:20:00|8458.1|8457.2|8458.9|8458|8460.7|8459.8|8457.5|8456.6|347
1661513100000|2022-08-26 11:25:00|8458.8|8457.9|8458.9|8458|8460|8459.1|8458.2|8457.3|301
1661513400000|2022-08-26 11:30:00|8459|8458.1|8457.4|8456.5|8459|8458.1|8455.9|8454.8|479
1661513700000|2022-08-26 11:35:00|8457.6|8456.7|8453.7|8452.8|8458.2|8457.3|8453.3|8452.3|470
1661514000000|2022-08-26 11:40:00|8453.6|8452.7|8455.6|8454.7|8455.9|8454.8|8452.2|8451.3|476
1661514300000|2022-08-26 11:45:00|8455.5|8454.6|8452.9|8451.4|8455.5|8454.6|8452|8450.7|538
1661514600000|2022-08-26 11:50:00|8452.8|8451.3|8453.7|8452.8|8454.8|8453.7|8452|8450.7|583
1661514900000|2022-08-26 11:55:00|8453.8|8452.9|8460.4|8459.5|8461|8460|8453.7|8452.8|660
1661515200000|2022-08-26 12:00:00|8460.7|8459.2|8456.7|8455.8|8460.8|8459.9|8456.5|8455.6|615
1661515500000|2022-08-26 12:05:00|8456.8|8455.9|8457|8456.1|8459.1|8458|8455.8|8454.9|522
1661515800000|2022-08-26 12:10:00|8457.3|8456.4|8459.4|8458.5|8459.6|8458.5|8457.1|8456.2|482
1661516100000|2022-08-26 12:15:00|8459.5|8458.6|8461.1|8460.2|8462.1|8461|8459.3|8458.4|518
1661516400000|2022-08-26 12:20:00|8461.2|8460.3|8464.1|8463.2|8464.2|8463.3|8460.6|8459.7|623
1661516700000|2022-08-26 12:25:00|8464.2|8463.3|8462.4|8460.1|8464.8|8463.9|8461.4|8460.1|574
1661517000000|2022-08-26 12:30:00|8462.2|8460.7|8461.7|8460.2|8465.6|8464.3|8458.5|8455.2|1496
1661517300000|2022-08-26 12:35:00|8461.4|8460.5|8463.9|8463|8466.2|8465.2|8461.1|8459.7|1068
1661517600000|2022-08-26 12:40:00|8463.8|8462.9|8464.3|8462.8|8466.7|8465.8|8463.7|8462.7|846
1661517900000|2022-08-26 12:45:00|8464.4|8462.9|8459.9|8459|8464.8|8463.5|8459.3|8458.1|947
1661518200000|2022-08-26 12:50:00|8459.8|8458.9|8461.5|8460.6|8461.9|8461|8459.1|8457.9|674
1661518500000|2022-08-26 12:55:00|8461.4|8460.5|8464.9|8464|8465.5|8464.6|8460.4|8459.5|813
1661518800000|2022-08-26 13:00:00|8464.8|8463.9|8463.6|8462.7|8466.3|8465.4|8462.5|8461.4|824
1661519100000|2022-08-26 13:05:00|8463.7|8462.8|8460.1|8459.2|8464.1|8463|8458.9|8457.9|827
1661519400000|2022-08-26 13:10:00|8460.4|8458.9|8462.3|8460.8|8462.5|8461.2|8458.8|8457.9|870
1661519700000|2022-08-26 13:15:00|8462.4|8460.9|8461.5|8460.6|8462.5|8461.1|8459|8457.8|761
1661520000000|2022-08-26 13:20:00|8461.6|8460.7|8462.6|8461.7|8463.5|8462.5|8461.5|8460.6|615
1661520300000|2022-08-26 13:25:00|8462.5|8461.6|8482.2|8480.7|8482.2|8480.7|8462.5|8461.6|1176
1661520600000|2022-08-26 13:30:00|8481.8|8480.3|8481.5|8480.6|8485.4|8484.3|8479|8478.1|1239
1661520900000|2022-08-26 13:35:00|8481.4|8480.5|8482.2|8481.3|8485.7|8484.8|8480.9|8479.6|1056
1661521200000|2022-08-26 13:40:00|8482.3|8481.4|8481.8|8480.9|8485.4|8484.3|8481|8479.8|950
1661521500000|2022-08-26 13:45:00|8481.7|8480.8|8482.5|8481|8484.8|8483.6|8480.9|8479.7|993
1661521800000|2022-08-26 13:50:00|8482.4|8480.9|8475.9|8475|8483.2|8481.9|8474.6|8473.7|1057
1661522100000|2022-08-26 13:55:00|8476.1|8474.6|8482.3|8471.3|8485.8|8475.6|8471.3|8469.9|1126
1661522400000|2022-08-26 14:00:00|8481.6|8473.3|8481|8479.5|8485.5|8481.6|8472.6|8470.1|2040
1661522700000|2022-08-26 14:05:00|8480.8|8479.3|8481.6|8480.1|8483.1|8481.6|8476|8474.5|1407
1661523000000|2022-08-26 14:10:00|8481.3|8479.8|8483.2|8481.7|8485.4|8484.1|8477.5|8476|1485
1661523300000|2022-08-26 14:15:00|8483.1|8481.6|8488.3|8487.4|8489.8|8488.3|8482.4|8480.9|1398
1661523600000|2022-08-26 14:20:00|8488.4|8487.5|8492.1|8490.6|8492.3|8491.2|8486.8|8485.6|1455
1661523900000|2022-08-26 14:25:00|8491.9|8491|8488.4|8486.9|8494.1|8492.8|8487|8485.7|1461
1661524200000|2022-08-26 14:30:00|8488.5|8487|8493.3|8491.8|8494.8|8493.5|8486.8|8485.5|1339
1661524500000|2022-08-26 14:35:00|8493.4|8491.9|8498.9|8498|8499.7|8498.4|8491.4|8489.9|1338
1661524800000|2022-08-26 14:40:00|8499.3|8497.8|8498.1|8496.6|8503.5|8502.3|8495.2|8494.2|1274
1661525100000|2022-08-26 14:45:00|8498|8496.5|8491.4|8489.9|8499.6|8498.1|8491|8489.7|1290
1661525400000|2022-08-26 14:50:00|8491.3|8489.8|8498.4|8497.5|8499|8497.8|8489.9|8488.7|1137
1661525700000|2022-08-26 14:55:00|8498.5|8497.6|8494.2|8493.3|8499.8|8498.9|8493.1|8492|1265
1661526000000|2022-08-26 15:00:00|8494.4|8493.5|8496.6|8495.7|8501.7|8500.8|8493.7|8492.8|1153
1661526300000|2022-08-26 15:05:00|8496.7|8495.8|8492.9|8491.4|8497.4|8496.1|8489.4|8488.2|807
1661526600000|2022-08-26 15:10:00|8493|8491.5|8491|8490.1|8496.2|8495.1|8489|8488.1|974
1661526900000|2022-08-26 15:15:00|8491.1|8490.2|8498.8|8497.9|8500.8|8499.6|8490.7|8489.5|1019
1661527200000|2022-08-26 15:20:00|8498.9|8498|8496.2|8495.3|8501.1|8500|8493.7|8492.8|1003
1661527500000|2022-08-26 15:25:00|8496.4|8495.5|8493.4|8492.5|8498.5|8497.2|8491.3|8490.2|803
1661527800000|2022-08-26 15:30:00|8493.6|8492.1|8488.1|8487.2|8494.6|8493.5|8487.6|8486.4|816
1661528100000|2022-08-26 15:35:00|8488.4|8487.5|8491.3|8490.4|8492.1|8491|8486.8|8485.8|705
1661528400000|2022-08-26 15:40:00|8491.4|8490.5|8489.5|8488.6|8493|8492.1|8489.1|8488|647
1661528700000|2022-08-26 15:45:00|8489.6|8488.7|8493.6|8492.1|8494.5|8493.4|8488.8|8487.6|731
1661529000000|2022-08-26 15:50:00|8493.4|8492.5|8496.7|8495.2|8496.8|8495.7|8492.8|8491.6|798
1661529300000|2022-08-26 15:55:00|8496.8|8495.3|8490.1|8488.6|8497.2|8495.9|8490.1|8488.6|707
1661529600000|2022-08-26 16:00:00|8490.8|8489.3|8489.8|8488.9|8491.8|8490.7|8487.9|8486.6|605
1661529900000|2022-08-26 16:05:00|8489.7|8488.8|8490|8489.1|8490.2|8489.3|8486.9|8485.8|643
1661530200000|2022-08-26 16:10:00|8490.1|8489.2|8488|8487.1|8492.5|8491.5|8487.9|8487|531
1661530500000|2022-08-26 16:15:00|8488.1|8487.2|8489.4|8488.5|8490.3|8489.4|8486.4|8485.3|564
1661530800000|2022-08-26 16:20:00|8489.3|8488.4|8490.5|8489.6|8491|8490.1|8489|8488|432
1661531100000|2022-08-26 16:25:00|8490.7|8489.8|8493.8|8492.9|8494.2|8493.3|8489.2|8488.1|557
1661531400000|2022-08-26 16:30:00|8493.7|8492.8|8497.4|8496.5|8498.4|8497.5|8493.5|8492.6|618
1661531700000|2022-08-26 16:35:00|8497.5|8496|8494.5|8493.6|8497.5|8496.6|8494.1|8493.1|464
1661532000000|2022-08-26 16:40:00|8494.4|8493.5|8491.4|8490.5|8494.6|8493.7|8489.9|8489|443
1661532300000|2022-08-26 16:45:00|8491.5|8490.6|8491.5|8490.6|8493|8492.1|8489.7|8488.4|497
1661532600000|2022-08-26 16:50:00|8491.6|8490.7|8494.8|8493.9|8495.5|8494.5|8491.4|8490.5|576
1661532900000|2022-08-26 16:55:00|8495|8494.1|8491.9|8491|8496.1|8495.2|8491.6|8490.5|653
1661533200000|2022-08-26 17:00:00|8491.8|8490.9|8489.9|8489|8493.7|8492.8|8489.9|8488.6|556
1661533500000|2022-08-26 17:05:00|8490|8489.1|8487.5|8486.6|8490|8489.1|8487|8486.1|425
1661533800000|2022-08-26 17:10:00|8487.6|8486.7|8485.2|8484.3|8488|8487.1|8485|8484.1|540
1661534100000|2022-08-26 17:15:00|8485.4|8484.5|8483.3|8482.4|8485.6|8484.7|8482.6|8481.7|499
1661534400000|2022-08-26 17:20:00|8483.4|8482.5|8479.7|8478.8|8483.4|8482.5|8479.6|8478.7|497
1661534700000|2022-08-26 17:25:00|8479.8|8478.9|8477.2|8476.3|8480.1|8479.2|8476.1|8475.2|489
1661535000000|2022-08-26 17:30:00|8477.1|8476.2|8480.1|8479.2|8480.3|8479.3|8476.7|8475.8|395
1661535300000|2022-08-26 17:35:00|8480|8479.1|8477.8|8476.3|8482.3|8481.4|8477.5|8476.3|472
1661535600000|2022-08-26 17:40:00|8477.9|8476.4|8478.8|8477.3|8480.6|8479.7|8477.7|8476.2|324
1661535900000|2022-08-26 17:45:00|8478.7|8477.2|8479.8|8478.9|8480.7|8479.8|8478.6|8477.2|409
1661536200000|2022-08-26 17:50:00|8479.9|8479|8482.1|8481.2|8482.2|8481.3|8479.9|8479|257
1661536500000|2022-08-26 17:55:00|8482|8481.1|8482.2|8481.3|8483.5|8482.6|8481.5|8480.6|315
1661536800000|2022-08-26 18:00:00|8482.1|8481.2|8482.3|8481.4|8482.4|8481.5|8480.9|8480|252
1661537100000|2022-08-26 18:05:00|8482.4|8481.5|8482.6|8481.7|8483.1|8482.2|8481.9|8481|214
1661537400000|2022-08-26 18:10:00|8482.7|8481.8|8484.6|8483.7|8485.3|8484|8482.7|8481.8|493
1661537700000|2022-08-26 18:15:00|8484.5|8483.6|8483.6|8482.7|8484.5|8483.6|8481.7|8480.7|470
1661538000000|2022-08-26 18:20:00|8483.4|8482.5|8484.4|8483.5|8485.2|8484.1|8482.6|8481.7|449
1661538300000|2022-08-26 18:25:00|8484.3|8483.4|8484.6|8483.7|8484.8|8483.9|8483.3|8482.4|310
1661538600000|2022-08-26 18:30:00|8484.5|8483.6|8485.7|8484.8|8485.9|8485|8484.1|8483.2|282
1661538900000|2022-08-26 18:35:00|8485.8|8484.9|8485.8|8484.9|8486|8485.1|8483.9|8482.8|333
1661539200000|2022-08-26 18:40:00|8485.9|8485|8487.4|8486.5|8487.7|8486.8|8485.8|8484.6|479
1661539500000|2022-08-26 18:45:00|8487.5|8486.6|8487.2|8486.3|8488.5|8487.6|8486.9|8486|417
1661539800000|2022-08-26 18:50:00|8487.3|8486.4|8485.5|8484|8487.4|8486.4|8485.3|8484|352
1661540100000|2022-08-26 18:55:00|8485.6|8484.1|8486|8485.1|8488.1|8487|8484.4|8483.3|480
1661540400000|2022-08-26 19:00:00|8485.8|8484.9|8486.8|8485.9|8487.4|8486.5|8485|8483.7|470
1661540700000|2022-08-26 19:05:00|8486.7|8485.8|8486.1|8485.2|8487.2|8486.3|8484.8|8483.7|408
1661541000000|2022-08-26 19:10:00|8486|8485.1|8484.8|8483.9|8486.3|8485.4|8483.8|8482.4|362
1661541300000|2022-08-26 19:15:00|8484.7|8483.8|8485.3|8483.8|8487.3|8486.4|8484.7|8483.6|395
1661541600000|2022-08-26 19:20:00|8485.4|8483.9|8485.8|8484.9|8487|8485.8|8484.9|8483.7|382
1661541900000|2022-08-26 19:25:00|8485.9|8485|8487|8485.5|8487.6|8486.5|8485.8|8484.4|347
1661542200000|2022-08-26 19:30:00|8486.9|8485.4|8487.2|8485.7|8487.4|8486.1|8485.6|8484.2|350
1661542500000|2022-08-26 19:35:00|8487.3|8485.8|8489.1|8487.6|8490.1|8488.8|8487|8485.5|494
1661542800000|2022-08-26 19:40:00|8489|8487.5|8491.4|8490.5|8491.4|8490.5|8488.7|8487.4|447
1661543100000|2022-08-26 19:45:00|8491.5|8490.6|8490.8|8489.3|8491.8|8490.8|8489.4|8488.1|581
1661543400000|2022-08-26 19:50:00|8490.5|8489.6|8491.5|8490.6|8492.1|8491.2|8489.5|8488.3|546
1661543700000|2022-08-26 19:55:00|8491.6|8490.7|8492|8491.1|8492.5|8491.2|8490.9|8489.6|424
1661544000000|2022-08-26 20:00:00|8492.4|8490.9|8491.5|8490|8492.7|8491.4|8488.9|8487.9|488
1661544300000|2022-08-26 20:05:00|8491.4|8489.9|8492.2|8491.3|8492.9|8491.9|8491.1|8489.9|243
1661544600000|2022-08-26 20:10:00|8492.3|8491.4|8493.5|8492|8494.4|8493.1|8490.9|8489.7|275
1661544900000|2022-08-26 20:15:00|8493.6|8492.1|8493.8|8492.3|8494|8492.7|8492.5|8491|216
1661545200000|2022-08-26 20:20:00|8493.9|8492.4|8492.8|8491.9|8494.1|8492.8|8492.1|8491|278
1661545500000|2022-08-26 20:25:00|8492.7|8491.8|8491.3|8489.8|8493.3|8492|8490.9|8489.5|259
1661545800000|2022-08-26 20:30:00|8491.2|8489.7|8490.9|8489.4|8491.7|8490.2|8490.4|8489|247
1661546100000|2022-08-26 20:35:00|8490.8|8489.3|8491|8489.5|8491.3|8489.8|8488.6|8487.2|232
1661546400000|2022-08-26 20:40:00|8490.9|8489.4|8490.3|8488.8|8491.1|8489.6|8489.2|8487.9|227
1661546700000|2022-08-26 20:45:00|8490.2|8488.7|8489.9|8488.4|8491.6|8489.4|8489|8487.5|425
1661547000000|2022-08-26 20:50:00|8489.5|8488|8490.3|8488.8|8492.1|8490.6|8488.6|8484.4|430
1661547300000|2022-08-26 20:55:00|8490.5|8489|8492|8484.6|8495.3|8490.7|8485.2|8474.2|994
1661716800000|2022-08-28 20:00:00|8506.9|8485.9|8509.6|8488.6|8510.9|8489.9|8502.8|8481.8|40
1661717100000|2022-08-28 20:05:00|8510.8|8489.8|8507.9|8486.9|8510.8|8489.8|8504.8|8483.8|27
1661717400000|2022-08-28 20:10:00|8509.4|8488.4|8505.1|8484.1|8510.9|8489.9|8502.2|8481.2|42
1661717700000|2022-08-28 20:15:00|8504.4|8483.4|8501.8|8480.8|8505.2|8485.8|8500.6|8479.6|21
1661718000000|2022-08-28 20:20:00|8502.3|8481.3|8502.7|8481.7|8504.1|8483.1|8500.3|8479.3|20
1661718300000|2022-08-28 20:25:00|8503.4|8482.4|8508.1|8496.2|8508.3|8496.4|8495.7|8474.7|42
1661718600000|2022-08-28 20:30:00|8507.9|8498.8|8504.5|8483.5|8514.7|8498.9|8503.5|8482.5|39
1661718900000|2022-08-28 20:35:00|8509.4|8488.4|8500.4|8479.4|8512.4|8491.4|8499.2|8478.2|42
1661719200000|2022-08-28 20:40:00|8500.1|8479.1|8509.9|8488.9|8510.6|8489.6|8500.1|8479.1|45
1661719500000|2022-08-28 20:45:00|8510.1|8489.1|8509.8|8488.8|8511.4|8490.4|8500.7|8479.7|18
1661719800000|2022-08-28 20:50:00|8501.1|8480.1|8508.5|8487.5|8510.5|8489.5|8500.7|8479.7|34
1661720100000|2022-08-28 20:55:00|8508.4|8487.4|8507.9|8487|8508.4|8487.4|8499.3|8478.3|52
1661720400000|2022-08-28 21:00:00|8507.8|8487.1|8497.9|8486.9|8507.8|8490.2|8497|8478.5|110
1661720700000|2022-08-28 21:05:00|8497.8|8486.8|8496|8485|8501.1|8491.1|8492|8481.1|295
1661721000000|2022-08-28 21:10:00|8495.9|8484.9|8495.4|8487.3|8498.2|8489.9|8493.4|8484.6|211
1661721300000|2022-08-28 21:15:00|8494.6|8487.1|8494|8486.8|8497.8|8488.8|8493.1|8484.2|182
1661721600000|2022-08-28 21:20:00|8497|8486|8494.2|8485.3|8497|8488.6|8491.4|8482.5|193
1661721900000|2022-08-28 21:25:00|8494.9|8483.9|8495.2|8485.9|8497.1|8488.6|8492.4|8483.3|174
1661722200000|2022-08-28 21:30:00|8495.4|8484.8|8494.6|8485.1|8496|8488.2|8492.1|8482.9|220
1661722500000|2022-08-28 21:35:00|8495.3|8484.3|8494.7|8487.4|8498.7|8489.2|8493.2|8484.3|208
1661722800000|2022-08-28 21:40:00|8494|8486|8495.1|8487.5|8497.1|8488.8|8492.5|8484.7|312
1661723100000|2022-08-28 21:45:00|8494|8486.7|8494|8486.1|8498.6|8489|8491.7|8483|380
1661723400000|2022-08-28 21:50:00|8493.5|8486.6|8495.4|8484.5|8496|8488.3|8492.2|8483.8|334
1661723700000|2022-08-28 21:55:00|8494.9|8485.2|8495.3|8485.6|8497.3|8489.6|8492.3|8483|369
1661724000000|2022-08-28 22:00:00|8494.9|8486.8|8495.9|8487.4|8499.3|8489.6|8489.6|8482.2|1349
1661724300000|2022-08-28 22:05:00|8497.3|8486.3|8500.7|8490.2|8501|8491.1|8488.8|8477.8|1148
1661724600000|2022-08-28 22:10:00|8500.6|8490.1|8497.1|8488.5|8501.1|8492.4|8495|8486.2|976
1661724900000|2022-08-28 22:15:00|8497.4|8488.1|8495.5|8490.5|8499.9|8492|8494.7|8487.1|1391
1661725200000|2022-08-28 22:20:00|8497.4|8488.8|8496.5|8489.5|8499|8492.2|8493.8|8486.9|1167
1661725500000|2022-08-28 22:25:00|8496.4|8489.4|8498.9|8487.9|8502|8494.5|8494.4|8486.9|1088
1661725800000|2022-08-28 22:30:00|8498.6|8488.2|8499.4|8489.8|8501|8493.7|8494.2|8487.4|908
1661726100000|2022-08-28 22:35:00|8498.7|8490.5|8498.5|8490.6|8500.2|8493.6|8494.1|8487.7|852
1661726400000|2022-08-28 22:40:00|8498.8|8490.4|8497.3|8490.4|8500.2|8493|8495.5|8488.4|779
1661726700000|2022-08-28 22:45:00|8497.9|8489.7|8498.2|8489.8|8500.5|8493.4|8495.4|8488|859
1661727000000|2022-08-28 22:50:00|8499.4|8488.4|8498.6|8490.4|8499.9|8493.2|8494.4|8487.9|933
1661727300000|2022-08-28 22:55:00|8498.2|8490.9|8496|8492.7|8500.3|8493.8|8494.9|8487.8|549
1661727600000|2022-08-28 23:00:00|8496.1|8492.6|8496.1|8493.9|8497.7|8495.6|8494.5|8490.4|783
1661727900000|2022-08-28 23:05:00|8495.8|8493.8|8495.7|8493.3|8498.6|8496|8494.5|8492|1044
1661728200000|2022-08-28 23:10:00|8495.8|8493.4|8497.4|8495.9|8499.6|8495.9|8493.2|8490.2|1034
1661728500000|2022-08-28 23:15:00|8497.5|8495.2|8496.8|8495.3|8500.4|8498|8496.7|8493.9|667
1661728800000|2022-08-28 23:20:00|8497.3|8494.6|8498.9|8497.4|8500.3|8498.5|8496.4|8494.6|639
1661729100000|2022-08-28 23:25:00|8499|8497.5|8499.5|8498|8501.3|8499.8|8497.3|8495.8|672
1661729400000|2022-08-28 23:30:00|8499.4|8497.9|8500.5|8499|8502.9|8501.4|8497.9|8496.4|663
1661729700000|2022-08-28 23:35:00|8500.7|8499.2|8503.8|8502.3|8504.3|8502.8|8499.1|8497.6|705
1661730000000|2022-08-28 23:40:00|8503.7|8502.2|8504.5|8503|8505.7|8504.2|8503.7|8502.2|541
1661730300000|2022-08-28 23:45:00|8504.4|8502.9|8501.7|8500.2|8504.7|8503.3|8501.4|8499.9|394
1661730600000|2022-08-28 23:50:00|8501.8|8500.3|8500.1|8498.6|8502.4|8500.9|8499.9|8498.4|294
1661730900000|2022-08-28 23:55:00|8500.2|8498.7|8501.2|8499.7|8501.7|8500.2|8499.1|8497.6|329
1661731200000|2022-08-29 00:00:00|8501.3|8499.8|8500.4|8498.9|8503|8501.5|8498.8|8497.3|597
1661731500000|2022-08-29 00:05:00|8500.3|8498.8|8500|8498.5|8501.3|8500.3|8499|8497.7|607
1661731800000|2022-08-29 00:10:00|8499.8|8498.9|8499.5|8498|8500|8498.9|8498.1|8496.9|530
1661732100000|2022-08-29 00:15:00|8499.4|8497.9|8500|8498.5|8500.3|8498.8|8497.1|8495.8|569
1661732400000|2022-08-29 00:20:00|8499.9|8498.4|8500.5|8499|8500.7|8499.5|8498.5|8497.1|383
1661732700000|2022-08-29 00:25:00|8500.4|8498.9|8500.8|8499.3|8501.1|8499.8|8499.2|8497.9|504
1661733000000|2022-08-29 00:30:00|8500.5|8499|8501|8499.5|8502.1|8500.6|8498.9|8497.8|604
1661733300000|2022-08-29 00:35:00|8501.1|8499.6|8500.9|8499.4|8502|8500.8|8500|8498.6|477
1661733600000|2022-08-29 00:40:00|8500.8|8499.3|8502.9|8501.4|8505.7|8504.2|8500.3|8499.1|621
1661733900000|2022-08-29 00:45:00|8502.7|8501.2|8503.6|8502.1|8504.6|8503.3|8501.9|8500.4|438
1661734200000|2022-08-29 00:50:00|8503.8|8502.3|8504.5|8503|8505|8503.5|8502.8|8501.3|457
1661734500000|2022-08-29 00:55:00|8504.4|8502.9|8503.9|8502.4|8505.2|8503.7|8503.5|8502|422
1661734800000|2022-08-29 01:00:00|8504|8502.5|8504.5|8503|8505.4|8503.9|8502|8500.5|410
1661735100000|2022-08-29 01:05:00|8504.4|8502.9|8505|8503.5|8506.4|8504.9|8504.3|8502.8|412
1661735400000|2022-08-29 01:10:00|8504.9|8503.4|8506.5|8505|8506.5|8505|8504.2|8502.8|433
1661735700000|2022-08-29 01:15:00|8506.4|8504.9|8507.3|8505.8|8507.5|8506|8504.6|8503.4|373
1661736000000|2022-08-29 01:20:00|8507.4|8505.9|8509|8508.1|8509.6|8508.4|8507.1|8505.6|458
1661736300000|2022-08-29 01:25:00|8509.1|8508.2|8508.2|8506.7|8509.9|8508.4|8505.7|8504.2|554
1661736600000|2022-08-29 01:30:00|8508.3|8506.8|8507.3|8505.8|8509.2|8507.7|8506.5|8505|613
1661736900000|2022-08-29 01:35:00|8507.2|8505.7|8508.4|8506.9|8511.8|8510.6|8506.1|8504.6|663
1661737200000|2022-08-29 01:40:00|8508.3|8506.8|8507.5|8506|8510.1|8508.9|8506.6|8505.1|507
1661737500000|2022-08-29 01:45:00|8507.4|8505.9|8509.7|8508.2|8510.2|8508.7|8507.3|8505.8|541
1661737800000|2022-08-29 01:50:00|8509.8|8508.3|8509.2|8508.3|8509.9|8508.7|8507.2|8505.7|579
1661738100000|2022-08-29 01:55:00|8509.1|8508.2|8509.5|8508|8510.7|8509.2|8508.3|8507|438
1661738400000|2022-08-29 02:00:00|8509.6|8508.1|8509.1|8507.6|8509.8|8508.4|8508.2|8507|260
1661738700000|2022-08-29 02:05:00|8509.2|8507.7|8508.9|8507.4|8509.7|8508.5|8507.7|8506.5|413
1661739000000|2022-08-29 02:10:00|8509|8507.5|8509.1|8508.2|8510.2|8508.7|8508.1|8506.7|349
1661739300000|2022-08-29 02:15:00|8509.2|8508.3|8509.6|8508.1|8509.6|8508.4|8507.4|8506.3|227
1661739600000|2022-08-29 02:20:00|8509.5|8508|8508.9|8507.4|8510|8508.6|8508|8506.6|357
1661739900000|2022-08-29 02:25:00|8509|8507.5|8508.7|8507.2|8509.6|8508.1|8508.1|8506.6|326
1661740200000|2022-08-29 02:30:00|8508.8|8507.3|8508.7|8507.2|8508.9|8507.6|8506.8|8505.9|347
1661740500000|2022-08-29 02:35:00|8508.6|8507.1|8506.3|8504.8|8508.8|8507.3|8506|8504.5|354
1661740800000|2022-08-29 02:40:00|8506.2|8504.7|8507.3|8505.8|8508.3|8507.1|8505|8503.7|395
1661741100000|2022-08-29 02:45:00|8507.4|8505.9|8507.2|8505.7|8508|8506.6|8506.5|8505.2|270
1661741400000|2022-08-29 02:50:00|8507.1|8505.6|8505.2|8503.7|8507.2|8505.7|8504.4|8502.9|315
1661741700000|2022-08-29 02:55:00|8505.3|8503.8|8504.4|8503.5|8505.7|8504.3|8504.1|8502.9|319
1661742000000|2022-08-29 03:00:00|8504.3|8503.4|8503.7|8502.8|8504.7|8503.5|8503|8501.7|457
1661742300000|2022-08-29 03:05:00|8503.6|8502.7|8504.1|8503.2|8504.5|8503.4|8503.1|8502|284
1661742600000|2022-08-29 03:10:00|8504|8503.1|8505.5|8504.6|8506.7|8505.5|8503.6|8502.4|355
1661742900000|2022-08-29 03:15:00|8505.4|8504.5|8506.9|8505.4|8507.1|8505.8|8505.4|8504.3|277
1661743200000|2022-08-29 03:20:00|8507|8505.5|8507.7|8506.2|8508.3|8507.1|8506.4|8505.2|292
1661743500000|2022-08-29 03:25:00|8507.8|8506.3|8507.9|8506.4|8508.5|8507.3|8507|8505.9|235
1661743800000|2022-08-29 03:30:00|8508|8506.5|8506.1|8504.6|8508.1|8506.8|8505.4|8504.1|350
1661744100000|2022-08-29 03:35:00|8506.2|8504.7|8506.9|8505.4|8507.1|8505.9|8505.4|8504.3|267
1661744400000|2022-08-29 03:40:00|8506.8|8505.3|8506.9|8505.4|8507.6|8506.3|8505.5|8504.2|265
1661744700000|2022-08-29 03:45:00|8506.8|8505.3|8507.6|8506.1|8507.8|8506.6|8506.1|8505.1|210
1661745000000|2022-08-29 03:50:00|8507.5|8506|8507.1|8506.2|8507.6|8506.4|8506.5|8505.6|201
1661745300000|2022-08-29 03:55:00|8507.3|8505.8|8505.8|8504.9|8507.5|8506.4|8505.5|8504.4|227
1661745600000|2022-08-29 04:00:00|8505.7|8504.8|8508.3|8507.4|8508.6|8507.5|8505.7|8504.3|410
1661745900000|2022-08-29 04:05:00|8508.5|8507|8507.5|8506.6|8508.9|8507.6|8506.6|8505.5|304
1661746200000|2022-08-29 04:10:00|8507.4|8506.5|8506.6|8505.7|8508|8506.8|8506.6|8505.6|255
1661746500000|2022-08-29 04:15:00|8506.7|8505.8|8507.6|8506.1|8507.9|8506.6|8505.8|8504.6|384
1661746800000|2022-08-29 04:20:00|8507.7|8506.2|8507.9|8506.4|8508.1|8506.8|8506.2|8505.1|305
1661747100000|2022-08-29 04:25:00|8508|8506.5|8507.7|8506.2|8508.6|8507.5|8507.1|8505.9|287
1661747400000|2022-08-29 04:30:00|8507.8|8506.3|8507.3|8506.4|8508.3|8507|8507|8505.9|297
1661747700000|2022-08-29 04:35:00|8507.2|8506.3|8508|8506.5|8508.3|8507|8506.4|8505.2|425
1661748000000|2022-08-29 04:40:00|8507.9|8506.4|8508.4|8507.5|8508.9|8507.7|8507.4|8506.2|310
1661748300000|2022-08-29 04:45:00|8508.6|8507.7|8509.1|8507.6|8509.9|8508.9|8508.1|8507.2|291
1661748600000|2022-08-29 04:50:00|8509.2|8507.7|8509.8|8508.3|8510.1|8508.9|8508.7|8507.5|289
1661748900000|2022-08-29 04:55:00|8509.9|8508.4|8509.6|8508.1|8510.5|8509.3|8509.1|8507.8|232
1661749200000|2022-08-29 05:00:00|8509.5|8508|8510.9|8509.4|8511.1|8510.1|8509.1|8507.8|392
1661749500000|2022-08-29 05:05:00|8510.8|8509.3|8511.1|8510.2|8511.8|8510.8|8510.3|8509.2|280
1661749800000|2022-08-29 05:10:00|8511.2|8510.3|8510.6|8509.7|8511.8|8510.9|8510.1|8508.8|350
1661750100000|2022-08-29 05:15:00|8510.5|8509.6|8512.1|8511.2|8512.6|8511.3|8510.1|8509.2|383
1661750400000|2022-08-29 05:20:00|8512.2|8511.3|8509.7|8508.2|8512.7|8511.5|8509.3|8508|327
1661750700000|2022-08-29 05:25:00|8509.8|8508.3|8507.3|8505.8|8510.1|8508.9|8507.2|8505.7|436
1661751000000|2022-08-29 05:30:00|8507.4|8505.9|8507.9|8507|8508.1|8507.1|8506.9|8505.4|332
1661751300000|2022-08-29 05:35:00|8507.7|8506.8|8506.9|8506|8508.7|8507.3|8506.1|8505|355
1661751600000|2022-08-29 05:40:00|8507.1|8506.2|8509.3|8507.8|8509.7|8508.2|8507|8505.9|355
1661751900000|2022-08-29 05:45:00|8508.9|8508|8509|8508.1|8509.9|8508.4|8507.5|8506.2|374
1661752200000|2022-08-29 05:50:00|8508.9|8508|8510.2|8509.3|8510.6|8509.4|8508.9|8507.7|294
1661752500000|2022-08-29 05:55:00|8510.3|8509.4|8508.3|8506.8|8510.7|8509.5|8506.6|8505.3|520
1661752800000|2022-08-29 06:00:00|8508.1|8506.6|8508.5|8507|8510.5|8509|8506.9|8505.7|885
1661753100000|2022-08-29 06:05:00|8508.1|8507.2|8512|8511.1|8512.6|8511.4|8508.1|8506.8|669
1661753400000|2022-08-29 06:10:00|8511.9|8511|8511.6|8510.7|8513.9|8512.8|8511.2|8510.3|628
1661753700000|2022-08-29 06:15:00|8511.5|8510.6|8513.4|8511.9|8513.6|8512.3|8510.7|8509.6|352
1661754000000|2022-08-29 06:20:00|8513.3|8511.8|8516|8514.5|8516.7|8515.5|8513|8511.7|530
1661754300000|2022-08-29 06:25:00|8516.1|8514.6|8513.7|8512.8|8516.6|8515.6|8513.6|8512.6|418
1661754600000|2022-08-29 06:30:00|8513.6|8512.7|8514.3|8513.4|8515|8513.7|8512.4|8511.2|593
1661754900000|2022-08-29 06:35:00|8514.2|8513.3|8515.4|8514.5|8516.4|8515.2|8513.9|8512.6|575
1661755200000|2022-08-29 06:40:00|8515.7|8514.2|8515.9|8515|8517.6|8516.7|8514.4|8513.3|551
1661755500000|2022-08-29 06:45:00|8515.8|8514.9|8518|8516.5|8518|8517.1|8514.5|8513.5|487
1661755800000|2022-08-29 06:50:00|8518.1|8516.6|8516.8|8515.3|8518.3|8517.1|8515.1|8513.9|502
1661756100000|2022-08-29 06:55:00|8516.7|8515.2|8517.2|8516.3|8519.9|8518.7|8516.4|8515.1|520
1661756400000|2022-08-29 07:00:00|8517.1|8516.2|8518|8517.1|8518.7|8517.4|8512.1|8511.2|964
1661756700000|2022-08-29 07:05:00|8517.9|8517|8517.9|8517|8520.5|8519.4|8517.1|8516|779
1661757000000|2022-08-29 07:10:00|8518|8517.1|8517|8515.5|8519.2|8518|8516.1|8514.9|713
1661757300000|2022-08-29 07:15:00|8517.1|8515.6|8519|8517.5|8519|8517.8|8514.9|8513.6|632
1661757600000|2022-08-29 07:20:00|8518.9|8517.4|8518.3|8517.4|8520.4|8519.1|8516.7|8515.6|689
1661757900000|2022-08-29 07:25:00|8518.2|8517.3|8516.5|8515.6|8519.1|8517.9|8515.4|8514.1|589
1661758200000|2022-08-29 07:30:00|8516.3|8515.4|8514.8|8513.3|8517.1|8516|8512.6|8511.1|597
1661758500000|2022-08-29 07:35:00|8514.4|8512.9|8515.9|8515|8516.7|8515.5|8513.5|8512.3|636
1661758800000|2022-08-29 07:40:00|8516|8515.1|8516.3|8515.4|8517.8|8516.6|8515.6|8514.4|529
1661759100000|2022-08-29 07:45:00|8516.4|8515.5|8515.4|8514.5|8517.3|8516.1|8513.6|8512.7|710
1661759400000|2022-08-29 07:50:00|8515.3|8514.4|8516.6|8515.7|8518.3|8517.1|8514.3|8513.1|614
1661759700000|2022-08-29 07:55:00|8516.7|8515.8|8518.4|8517.5|8520.6|8519.3|8515.6|8514.4|605
1661760000000|2022-08-29 08:00:00|8518.6|8517.7|8517.6|8516.1|8519.1|8518|8514.8|8513.6|550
1661760300000|2022-08-29 08:05:00|8517.7|8516.2|8515|8514.1|8518.4|8517.5|8514.9|8513.8|579
1661760600000|2022-08-29 08:10:00|8515.1|8514.2|8512.6|8511.7|8515.8|8514.7|8512.2|8511|518
1661760900000|2022-08-29 08:15:00|8512.5|8511.6|8510.7|8509.8|8513.1|8512.2|8510.7|8509.4|581
1661761200000|2022-08-29 08:20:00|8510.9|8509.4|8512.7|8511.2|8512.9|8511.8|8510.4|8509.1|493
1661761500000|2022-08-29 08:25:00|8512.8|8511.3|8513.8|8512.3|8514.8|8513.5|8511.4|8510.3|409
1661761800000|2022-08-29 08:30:00|8513.5|8512.6|8511.1|8510.2|8513.8|8512.7|8509.4|8508.1|503
1661762100000|2022-08-29 08:35:00|8511.3|8510.4|8512|8511.1|8512.8|8511.9|8509.1|8507.8|677
1661762400000|2022-08-29 08:40:00|8512.3|8510.8|8513.1|8511.6|8513.2|8512|8511.1|8509.9|636
1661762700000|2022-08-29 08:45:00|8513|8511.5|8513.9|8513|8515.1|8514.1|8512.2|8511.1|695
1661763000000|2022-08-29 08:50:00|8513.8|8512.9|8517.3|8516.4|8517.3|8516.4|8513.2|8512.1|562
1661763300000|2022-08-29 08:55:00|8517.2|8516.3|8525.4|8523.9|8525.6|8524.2|8517.2|8516.1|549
1661763600000|2022-08-29 09:00:00|8525.2|8523.7|8526|8524.5|8527.8|8526.7|8522|8520.7|588
1661763900000|2022-08-29 09:05:00|8526.1|8524.6|8528.1|8527.2|8528.4|8527.3|8525|8523.8|558
1661764200000|2022-08-29 09:10:00|8528.2|8527.3|8534.5|8533|8535|8533.5|8527.6|8526.4|722
1661764500000|2022-08-29 09:15:00|8534.6|8533.1|8532.7|8531.2|8534.9|8533.4|8531.9|8530.4|533
1661764800000|2022-08-29 09:20:00|8532.8|8531.3|8532.7|8531.2|8535.8|8534.3|8529.6|8528.4|581
1661765100000|2022-08-29 09:25:00|8532.6|8531.1|8530.8|8529.9|8532.9|8531.7|8528.5|8527.3|507
1661765400000|2022-08-29 09:30:00|8530.7|8529.8|8528.5|8527.6|8530.8|8529.9|8527.8|8526.7|500
1661765700000|2022-08-29 09:35:00|8528.4|8527.5|8526.5|8525|8529.5|8528.5|8526|8524.8|501
1661766000000|2022-08-29 09:40:00|8526.6|8525.1|8523.4|8522.5|8528.4|8527.3|8523.2|8522.1|640
1661766300000|2022-08-29 09:45:00|8523.2|8522.3|8521.7|8520.8|8523.9|8522.7|8519.6|8518.5|600
1661766600000|2022-08-29 09:50:00|8521.9|8520.4|8525.1|8523.6|8525.2|8524|8521.2|8520.2|451
1661766900000|2022-08-29 09:55:00|8524.9|8524|8525|8524.1|8526.6|8525.3|8523.2|8521.8|688
1661767200000|2022-08-29 10:00:00|8525.4|8523.9|8530.4|8529.5|8530.8|8529.8|8524.7|8523.4|580
1661767500000|2022-08-29 10:05:00|8530.5|8529.6|8532.1|8531.2|8532.5|8531.6|8529.8|8528.9|470
1661767800000|2022-08-29 10:10:00|8532.2|8531.3|8533.8|8532.9|8534.5|8533.5|8529.5|8528.6|492
1661768100000|2022-08-29 10:15:00|8534.1|8533.2|8532.9|8532|8534.9|8533.8|8531.3|8530.4|482
1661768400000|2022-08-29 10:20:00|8533.1|8532.2|8533.3|8532.4|8536.7|8535.5|8532.5|8531.6|661
1661768700000|2022-08-29 10:25:00|8533.5|8532.6|8537.5|8536|8539.3|8538.2|8533.3|8532.3|553
1661769000000|2022-08-29 10:30:00|8537.4|8535.9|8538.5|8537.6|8539.2|8538.3|8536.5|8535.6|578
1661769300000|2022-08-29 10:35:00|8538.4|8537.5|8538.2|8537.3|8539.4|8538.2|8536.2|8535.2|587
1661769600000|2022-08-29 10:40:00|8538.3|8537.4|8539.6|8538.7|8542|8541|8538.3|8537.4|784
1661769900000|2022-08-29 10:45:00|8539.5|8538.6|8540.2|8539.3|8541.3|8540.4|8537.6|8536.4|450
1661770200000|2022-08-29 10:50:00|8540.4|8538.9|8537.7|8536.8|8540.5|8539.3|8537.7|8536.8|497
1661770500000|2022-08-29 10:55:00|8537.6|8536.7|8538.9|8538|8539.6|8538.5|8536.2|8535.2|485
1661770800000|2022-08-29 11:00:00|8538.8|8537.9|8540.5|8539.6|8540.7|8539.8|8535.6|8534.7|462
1661771100000|2022-08-29 11:05:00|8540.6|8539.7|8541.2|8540.3|8542.8|8541.9|8540.4|8539.4|539
1661771400000|2022-08-29 11:10:00|8541.1|8540.2|8537.4|8536.5|8542.4|8541.2|8536.9|8535.8|568
1661771700000|2022-08-29 11:15:00|8537.3|8536.4|8535.8|8534.9|8539.6|8538.7|8535.6|8534.7|490
1661772000000|2022-08-29 11:20:00|8535.9|8535|8535.3|8534.4|8536.4|8535.3|8534.1|8533.2|445
1661772300000|2022-08-29 11:25:00|8535.2|8534.3|8534.2|8533.3|8536|8535|8533.5|8532.4|441
1661772600000|2022-08-29 11:30:00|8534.3|8533.4|8537|8535.5|8537|8535.8|8533.5|8532.3|411
1661772900000|2022-08-29 11:35:00|8536.9|8535.4|8534.6|8533.7|8537|8536|8532.8|8531.9|455
1661773200000|2022-08-29 11:40:00|8534.5|8533.6|8538.9|8538|8539.4|8538.5|8534.5|8533.6|487
1661773500000|2022-08-29 11:45:00|8538.8|8537.9|8538.2|8537.3|8540.8|8539.9|8537.4|8536.5|596
1661773800000|2022-08-29 11:50:00|8538.4|8537.5|8545.9|8545|8547.2|8546|8537.5|8536.2|667
1661774100000|2022-08-29 11:55:00|8546|8545.1|8545.7|8544.8|8546|8545.1|8541.1|8539.9|584
1661774400000|2022-08-29 12:00:00|8545.6|8544.7|8544.5|8543.6|8546.7|8545.5|8543.6|8542.7|577
1661774700000|2022-08-29 12:05:00|8544.6|8543.7|8541.7|8540.8|8544.6|8543.7|8541.3|8540.3|431
1661775000000|2022-08-29 12:10:00|8541.6|8540.7|8542.5|8541.6|8543|8542.1|8541.3|8540.3|440
1661775300000|2022-08-29 12:15:00|8542.6|8541.7|8542.7|8541.8|8543.9|8542.8|8542.2|8541.3|420
1661775600000|2022-08-29 12:20:00|8542.5|8541.6|8544.5|8543.6|8545.4|8544.1|8540.1|8538.9|681
1661775900000|2022-08-29 12:25:00|8544.4|8543.5|8547.3|8545.8|8550.6|8549.5|8542.4|8541.5|861
1661776200000|2022-08-29 12:30:00|8547|8546.1|8539.7|8538.8|8547.3|8546.1|8539|8537.9|1027
1661776500000|2022-08-29 12:35:00|8539.8|8538.9|8538.7|8537.2|8542.2|8541|8537.2|8536.1|994
1661776800000|2022-08-29 12:40:00|8538.8|8537.3|8541.9|8541|8543.2|8541.9|8535.3|8534.2|772
1661777100000|2022-08-29 12:45:00|8542|8540.5|8546.8|8545.3|8549.8|8548.5|8541.8|8540.5|913
1661777400000|2022-08-29 12:50:00|8546.5|8545.6|8544.9|8543.4|8547.7|8546.6|8543.4|8542.2|783
1661777700000|2022-08-29 12:55:00|8544.8|8543.3|8542.6|8541.7|8545.6|8544.4|8542.4|8541.3|630
1661778000000|2022-08-29 13:00:00|8542.5|8541.6|8545.1|8544.2|8545.5|8544.3|8538.6|8537.3|848
1661778300000|2022-08-29 13:05:00|8545.2|8544.3|8542.7|8541.8|8545.9|8544.9|8542.6|8541.2|765
1661778600000|2022-08-29 13:10:00|8543.1|8541.6|8545|8544.1|8546.1|8545.1|8543|8541.6|716
1661778900000|2022-08-29 13:15:00|8544.8|8543.9|8539.7|8538.8|8545.2|8544.3|8536.8|8535.9|821
1661779200000|2022-08-29 13:20:00|8539.6|8538.7|8540.4|8539.5|8541.5|8540.4|8538.5|8537.3|568
1661779500000|2022-08-29 13:25:00|8540.5|8539.6|8540.7|8539.8|8542.6|8541.5|8539.3|8538.1|523
1661779800000|2022-08-29 13:30:00|8540.6|8539.7|8545.4|8544.5|8545.8|8544.7|8540.6|8539.7|604
1661780100000|2022-08-29 13:35:00|8545.5|8544.6|8543.7|8542.8|8545.5|8544.6|8543.1|8541.9|571
1661780400000|2022-08-29 13:40:00|8543.6|8542.7|8547.7|8546.8|8548.1|8547|8543.6|8542.7|584
1661780700000|2022-08-29 13:45:00|8547.8|8546.9|8548.8|8547.3|8549.7|8548.6|8546|8544.8|615
1661781000000|2022-08-29 13:50:00|8548.9|8547.4|8540.7|8539.8|8548.9|8547.5|8540.6|8539.7|638
1661781300000|2022-08-29 13:55:00|8540.8|8539.9|8542.3|8541.4|8544|8543.1|8538|8537.1|676
1661781600000|2022-08-29 14:00:00|8542.2|8541.3|8541.8|8540.3|8545.5|8544.4|8540.5|8539.2|744
1661781900000|2022-08-29 14:05:00|8541.9|8540.4|8540.7|8539.8|8542.7|8541.5|8540.5|8539.5|639
1661782200000|2022-08-29 14:10:00|8540.6|8539.7|8536.2|8535.3|8540.7|8539.8|8534.5|8533.3|599
1661782500000|2022-08-29 14:15:00|8536.3|8535.4|8535|8533.5|8539.5|8538.3|8534.8|8533.5|696
1661782800000|2022-08-29 14:20:00|8535.1|8533.6|8535.3|8534.4|8536.4|8535.1|8532.9|8531.8|667
1661783100000|2022-08-29 14:25:00|8535.4|8534.5|8536.4|8534.9|8536.6|8535.5|8533.2|8532.3|589
1661783400000|2022-08-29 14:30:00|8536.3|8534.8|8537.9|8536.4|8538|8536.8|8532.1|8531.1|590
1661783700000|2022-08-29 14:35:00|8537.8|8536.3|8537|8536.1|8538.3|8537.4|8533.9|8532.6|731
1661784000000|2022-08-29 14:40:00|8536.9|8536|8536.1|8535.2|8537.5|8536.3|8534.1|8533.1|737
1661784300000|2022-08-29 14:45:00|8536.2|8535.3|8536.1|8535.2|8537.8|8536.7|8533|8531.7|876
1661784600000|2022-08-29 14:50:00|8536|8535.1|8542.5|8541.6|8542.8|8541.8|8534.5|8533.2|1038
1661784900000|2022-08-29 14:55:00|8542.4|8541.5|8538.5|8537.6|8544|8542.9|8537.9|8537|989
1661785200000|2022-08-29 15:00:00|8538.6|8537.7|8535.9|8534.4|8538.8|8537.8|8534|8532.9|775
1661785500000|2022-08-29 15:05:00|8535.6|8534.7|8532.2|8531.3|8535.9|8534.8|8532.1|8530.9|508
1661785800000|2022-08-29 15:10:00|8532.1|8531.2|8533.5|8532|8535.5|8534.3|8531.5|8530.5|503
1661786100000|2022-08-29 15:15:00|8533.2|8532.3|8533.9|8533|8535.6|8534.7|8533|8532.1|476
1661786400000|2022-08-29 15:20:00|8534|8533.1|8535.7|8534.8|8537.4|8536.5|8534|8532.8|386
1661786700000|2022-08-29 15:25:00|8536|8534.5|8536.9|8536|8537.5|8536.2|8534.5|8533.6|409
1661787000000|2022-08-29 15:30:00|8537|8536.1|8537.8|8536.9|8538.7|8537.4|8535.7|8534.7|512
1661787300000|2022-08-29 15:35:00|8537.9|8537|8539.9|8539|8540.3|8539.4|8536.7|8535.8|444
1661787600000|2022-08-29 15:40:00|8540|8539.1|8540|8539.1|8541.6|8540.6|8538.4|8537.5|376
1661787900000|2022-08-29 15:45:00|8539.9|8539|8537.6|8536.1|8541.5|8540.5|8537.2|8536|399
1661788200000|2022-08-29 15:50:00|8537.5|8536|8537.7|8536.8|8540.6|8539.7|8537|8535.9|531
1661788500000|2022-08-29 15:55:00|8537.5|8536.6|8534.6|8533.7|8537.9|8536.8|8534.3|8533.1|433
1661788800000|2022-08-29 16:00:00|8534.7|8533.8|8535.2|8533.7|8535.5|8534.6|8533.1|8531.9|573
1661789100000|2022-08-29 16:05:00|8535|8534.1|8536.5|8535.6|8538.4|8537.4|8534.9|8533.8|499
1661789400000|2022-08-29 16:10:00|8536.6|8535.7|8537.2|8536.3|8538.9|8537.7|8536.5|8535.3|461
1661789700000|2022-08-29 16:15:00|8537.1|8536.2|8540.4|8539.5|8540.5|8539.6|8536.9|8535.7|485
1661790000000|2022-08-29 16:20:00|8540.8|8539.3|8539.2|8538.3|8541.6|8540.4|8538.1|8537.2|477
1661790300000|2022-08-29 16:25:00|8539|8538.1|8538.9|8537.4|8540.9|8539.7|8537.8|8536.9|315
1661790600000|2022-08-29 16:30:00|8538.7|8537.8|8540.8|8539.9|8541.2|8540|8537.5|8536.3|403
1661790900000|2022-08-29 16:35:00|8540.7|8539.8|8541.4|8539.9|8541.5|8540.6|8540.3|8539.2|260
1661791200000|2022-08-29 16:40:00|8541.2|8540.3|8541.1|8540.2|8541.8|8540.7|8540.7|8539.6|332
1661791500000|2022-08-29 16:45:00|8541|8540.1|8543.3|8542.4|8544.4|8543.2|8540.9|8539.7|353
1661791800000|2022-08-29 16:50:00|8543.2|8542.3|8543|8542.1|8544.4|8543.3|8542.8|8541.7|351
1661792100000|2022-08-29 16:55:00|8543.4|8541.9|8543.8|8542.9|8544.5|8543.4|8541.9|8540.8|415
1661792400000|2022-08-29 17:00:00|8543.7|8542.8|8541.9|8541|8545.8|8544.9|8540.9|8539.7|494
1661792700000|2022-08-29 17:05:00|8541.8|8540.9|8541|8539.5|8542.3|8541.2|8540.4|8539.2|444
1661793000000|2022-08-29 17:10:00|8541.1|8539.6|8540.9|8540|8541.5|8540.4|8540.1|8539|313
1661793300000|2022-08-29 17:15:00|8540.8|8539.9|8540.4|8539.5|8541.5|8540.4|8539.7|8538.7|437
1661793600000|2022-08-29 17:20:00|8540.5|8539.6|8542|8541.1|8542.5|8541.4|8540|8538.9|315
1661793900000|2022-08-29 17:25:00|8541.9|8541|8540.7|8539.2|8542.7|8541.6|8539.6|8538.5|301
1661794200000|2022-08-29 17:30:00|8540.8|8539.3|8540.4|8539.5|8542.1|8541.2|8539.3|8538.4|297
1661794500000|2022-08-29 17:35:00|8540.5|8539.6|8540|8538.5|8541|8540.1|8539.7|8538.5|261
1661794800000|2022-08-29 17:40:00|8540.1|8538.6|8539.5|8538.6|8541|8539.8|8539.2|8538|288
1661795100000|2022-08-29 17:45:00|8539.4|8538.5|8540.7|8539.8|8541.2|8540|8539.2|8538.1|298
1661795400000|2022-08-29 17:50:00|8540.6|8539.7|8540.6|8539.7|8541.4|8540.3|8540|8539.1|271
1661795700000|2022-08-29 17:55:00|8540.5|8539.6|8540.8|8539.9|8541.4|8540.2|8539.8|8538.6|246
1661796000000|2022-08-29 18:00:00|8540.7|8539.8|8540.5|8539.6|8541.1|8540.1|8539.4|8538.3|362
1661796300000|2022-08-29 18:05:00|8540.6|8539.7|8541.5|8540.6|8541.8|8540.9|8540.4|8539.3|316
1661796600000|2022-08-29 18:10:00|8541.4|8540.5|8542.1|8540.6|8542.7|8541.8|8541.1|8540.2|386
1661796900000|2022-08-29 18:15:00|8541.8|8540.9|8542|8540.5|8542.5|8541.6|8540.8|8539.7|422
1661797200000|2022-08-29 18:20:00|8542.1|8540.6|8543.9|8543|8545.6|8544.7|8541.5|8540.3|578
1661797500000|2022-08-29 18:25:00|8543.7|8542.8|8543.9|8543|8544.5|8543.3|8542.8|8541.7|474
1661797800000|2022-08-29 18:30:00|8544|8543.1|8542.6|8541.1|8544|8543.1|8541.4|8540.5|411
1661798100000|2022-08-29 18:35:00|8542.7|8541.2|8541.5|8540|8543.3|8542.2|8540.6|8539.4|480
1661798400000|2022-08-29 18:40:00|8541.6|8540.1|8540.8|8539.9|8541.6|8540.6|8540|8538.8|286
1661798700000|2022-08-29 18:45:00|8540.4|8539.5|8540.3|8539.4|8541.6|8540.4|8540.3|8539.2|296
1661799000000|2022-08-29 18:50:00|8540.4|8539.5|8541.9|8541|8542.7|8541.8|8540.3|8539.2|339
1661799300000|2022-08-29 18:55:00|8542|8541.1|8538.8|8537.3|8542.1|8541.2|8538.2|8537|606
1661799600000|2022-08-29 19:00:00|8538.7|8537.2|8540.1|8539.2|8540.8|8539.7|8538.2|8537|530
1661799900000|2022-08-29 19:05:00|8540.4|8538.9|8540.6|8539.1|8540.8|8539.6|8539.4|8538.3|308
1661800200000|2022-08-29 19:10:00|8540.5|8539|8538.8|8537.9|8540.7|8539.2|8538.5|8537.2|298
1661800500000|2022-08-29 19:15:00|8538.9|8538|8539.4|8538.5|8539.9|8538.7|8538.7|8537.5|432
1661800800000|2022-08-29 19:20:00|8539.3|8538.4|8539.4|8537.9|8539.8|8538.7|8538.7|8537.5|264
1661801100000|2022-08-29 19:25:00|8539.5|8538|8540.9|8539.4|8540.9|8539.7|8539.2|8537.9|257
1661801400000|2022-08-29 19:30:00|8540.8|8539.3|8540.6|8539.7|8541.8|8540.9|8540.3|8539.1|242
1661801700000|2022-08-29 19:35:00|8540.5|8539.6|8539.7|8538.2|8540.9|8539.8|8539.1|8538.2|293
1661802000000|2022-08-29 19:40:00|8539.6|8538.1|8539.9|8539|8540.9|8539.6|8539.2|8538|269
1661802300000|2022-08-29 19:45:00|8540|8539.1|8540.4|8539.5|8540.9|8539.9|8539.8|8538.5|341
1661802600000|2022-08-29 19:50:00|8540.5|8539.6|8540.8|8539.3|8541.9|8540.9|8539.2|8537.9|536
1661802900000|2022-08-29 19:55:00|8540.7|8539.2|8540.4|8539.5|8541.3|8540.1|8539.6|8538.7|349
1661803200000|2022-08-29 20:00:00|8540.9|8539.4|8541.6|8540.7|8542.3|8540.9|8540.5|8539.4|238
1661803500000|2022-08-29 20:05:00|8541.9|8541|8541.4|8540.5|8542.8|8541.6|8541.3|8540|157
1661803800000|2022-08-29 20:10:00|8541.8|8540.3|8541.9|8541|8542.3|8541.1|8541|8539.7|198
1661804100000|2022-08-29 20:15:00|8542.2|8540.7|8541.5|8540|8542.4|8541.1|8540.5|8539.2|191
1661804400000|2022-08-29 20:20:00|8541.4|8539.9|8543.1|8541.6|8543.7|8542.4|8540.8|8539.6|218
1661804700000|2022-08-29 20:25:00|8543.2|8541.7|8543.2|8541.7|8543.3|8541.9|8541.9|8540.6|173
1661805000000|2022-08-29 20:30:00|8543.3|8541.8|8543.7|8542.8|8544.1|8542.9|8542.1|8540.8|181
1661805300000|2022-08-29 20:35:00|8543.6|8542.7|8543.4|8541.9|8544|8542.7|8542.8|8541.7|120
1661805600000|2022-08-29 20:40:00|8543.3|8541.8|8543.6|8542.7|8544|8542.7|8542.9|8541.6|95
1661805900000|2022-08-29 20:45:00|8544.1|8542.6|8543.5|8542|8544.1|8542.8|8542.6|8541.4|98
1661806200000|2022-08-29 20:50:00|8543.6|8542.1|8542.2|8540.7|8545.6|8542.9|8542.1|8537.5|516
1661806500000|2022-08-29 20:55:00|8542.6|8540|8544|8533|8547|8540.4|8540.3|8532.7|742
1661806800000|2022-08-29 21:00:00|8544.2|8533.2|8546.1|8535.1|8546.7|8535.7|8540.7|8529.7|80
1661807100000|2022-08-29 21:05:00|8545.9|8534.9|8546.5|8538.3|8548|8538.6|8543.6|8534.5|120
1661807400000|2022-08-29 21:10:00|8545.4|8538|8546.9|8538.4|8552|8541|8544.4|8534|189
1661807700000|2022-08-29 21:15:00|8546.5|8538.1|8545.6|8539.1|8549.5|8540.7|8543.6|8535.7|202
1661808000000|2022-08-29 21:20:00|8544.5|8540.1|8546|8539|8553.3|8542.3|8543.7|8535.9|989
1661808300000|2022-08-29 21:25:00|8545.9|8538.9|8545.3|8539.2|8547.3|8540.3|8543.8|8534.9|1248
1661808600000|2022-08-29 21:30:00|8544.7|8539|8546.8|8535.8|8546.8|8540|8542.7|8534.2|672
1661808900000|2022-08-29 21:35:00|8546.9|8535.9|8543.7|8539.5|8546.9|8539.8|8543|8534.9|1105
1661809200000|2022-08-29 21:40:00|8543.9|8539.4|8543.7|8539.8|8545.4|8540|8542.6|8539.1|1207
1661809500000|2022-08-29 21:45:00|8544.5|8539.4|8546.7|8539.3|8549.5|8541.6|8543.4|8538.4|1486
1661809800000|2022-08-29 21:50:00|8546.8|8539.4|8543.6|8538.1|8546.9|8540|8542.1|8533.6|1192
1661810100000|2022-08-29 21:55:00|8543.7|8538.7|8543.9|8538.4|8550.7|8539.9|8542.6|8533.5|769
1661810400000|2022-08-29 22:00:00|8544.3|8538.3|8543.7|8541.3|8549.5|8542|8543|8534.9|503
1661810700000|2022-08-29 22:05:00|8544.2|8540.4|8544.2|8541.3|8544.8|8541.8|8542.4|8539.7|333
1661811000000|2022-08-29 22:10:00|8544.3|8541.1|8541.7|8539.1|8544.3|8541.8|8540.9|8538.7|423
1661811300000|2022-08-29 22:15:00|8541.8|8539.2|8541.2|8539.7|8541.9|8539.9|8540.7|8538.5|241
1661811600000|2022-08-29 22:20:00|8540.9|8539.4|8541.9|8540.4|8542.7|8540.5|8540.7|8538.8|262
1661811900000|2022-08-29 22:25:00|8542|8540.5|8540.8|8539.3|8542.4|8540.7|8540.8|8539.1|260
1661812200000|2022-08-29 22:30:00|8540.7|8539.2|8542.3|8540.8|8542.9|8540.8|8540.6|8539.1|272
1661812500000|2022-08-29 22:35:00|8541.9|8540.4|8542.2|8540.7|8542.9|8541.3|8541.4|8539.6|237
1661812800000|2022-08-29 22:40:00|8542.1|8540.6|8542.3|8540.8|8543.7|8542.2|8541.8|8540.2|297
1661813100000|2022-08-29 22:45:00|8542.2|8540.7|8541.8|8540.3|8543.8|8542.1|8541.3|8539.8|255
1661813400000|2022-08-29 22:50:00|8541.9|8540.4|8541.6|8540.1|8542.9|8540.9|8541.1|8539.3|187
1661813700000|2022-08-29 22:55:00|8541.7|8540.2|8542.1|8540.6|8542.9|8540.9|8541.1|8539.6|148
1661814000000|2022-08-29 23:00:00|8542.2|8540.7|8542|8540.5|8543.2|8541.7|8541.6|8540.1|220
1661814300000|2022-08-29 23:05:00|8542.1|8540.6|8541.9|8540.4|8542.8|8541.3|8541.1|8539.6|194
1661814600000|2022-08-29 23:10:00|8542|8540.5|8541.4|8539.9|8542.4|8540.9|8541|8539.6|200
1661814900000|2022-08-29 23:15:00|8541.3|8539.8|8541.7|8540.2|8541.9|8540.5|8540.5|8539.1|131
1661815200000|2022-08-29 23:20:00|8541.6|8540.1|8543.2|8541.7|8543.3|8541.8|8541.5|8540.1|165
1661815500000|2022-08-29 23:25:00|8543.3|8541.8|8543.5|8542|8543.7|8542.2|8543|8541.5|158
1661815800000|2022-08-29 23:30:00|8543.6|8542.1|8544|8542.5|8544.1|8542.8|8543|8541.5|192
1661816100000|2022-08-29 23:35:00|8543.9|8542.4|8543.5|8542|8544.2|8542.7|8543.2|8541.7|126
1661816400000|2022-08-29 23:40:00|8543.4|8541.9|8542.7|8541.2|8543.7|8542.2|8542.2|8540.7|325
1661816700000|2022-08-29 23:45:00|8542.8|8541.3|8539.5|8538|8542.8|8541.3|8539.2|8538|349
1661817000000|2022-08-29 23:50:00|8539.4|8537.9|8540.7|8539.2|8541.2|8539.7|8538.4|8537.2|244
1661817300000|2022-08-29 23:55:00|8540.6|8539.1|8541.2|8539.7|8541.3|8539.8|8540|8538.6|238
1661817600000|2022-08-30 00:00:00|8541.1|8539.6|8541|8539.5|8541.8|8540.4|8539.2|8537.9|500
1661817900000|2022-08-30 00:05:00|8541.1|8539.6|8540.9|8540|8541.3|8540.1|8539.8|8538.5|406
1661818200000|2022-08-30 00:10:00|8540.8|8539.9|8542.8|8541.3|8542.9|8541.8|8540.2|8539.3|359
1661818500000|2022-08-30 00:15:00|8542.7|8541.2|8542.7|8541.2|8543.2|8542|8541.9|8540.8|350
1661818800000|2022-08-30 00:20:00|8542.6|8541.1|8543|8541.5|8544.2|8542.9|8542.1|8540.8|374
1661819100000|2022-08-30 00:25:00|8543.1|8541.6|8543.4|8541.9|8543.6|8542.5|8542.5|8541.3|238
1661819400000|2022-08-30 00:30:00|8543.2|8542.3|8543.6|8542.1|8543.8|8542.6|8542.1|8540.8|323
1661819700000|2022-08-30 00:35:00|8543.4|8542.5|8545.3|8544.4|8545.6|8544.4|8543.4|8542.2|266
1661820000000|2022-08-30 00:40:00|8545.4|8544.5|8544.4|8543.5|8545.5|8544.6|8544.2|8543.1|232
1661820300000|2022-08-30 00:45:00|8544.3|8543.4|8543.2|8541.7|8544.5|8543.4|8542.5|8541.1|318
1661820600000|2022-08-30 00:50:00|8543|8541.5|8539.8|8538.3|8543.1|8541.9|8539.8|8538.3|354
1661820900000|2022-08-30 00:55:00|8540.3|8538.8|8540.5|8539.6|8541.4|8540.2|8540|8538.5|385
1661821200000|2022-08-30 01:00:00|8540.7|8539.8|8539.2|8538.3|8540.7|8539.8|8538|8536.9|378
1661821500000|2022-08-30 01:05:00|8539.1|8538.2|8538.7|8537.2|8540.2|8538.8|8538.2|8537|318
1661821800000|2022-08-30 01:10:00|8538.6|8537.1|8538.7|8537.2|8540.5|8539.2|8538.3|8537|332
1661822100000|2022-08-30 01:15:00|8538.6|8537.1|8537.5|8536|8539.8|8538.3|8536.4|8535.1|648
1661822400000|2022-08-30 01:20:00|8537.7|8536.2|8540.3|8538.8|8540.5|8539.2|8537|8535.8|451
1661822700000|2022-08-30 01:25:00|8540.2|8538.7|8539.7|8538.2|8540.3|8539.1|8538.5|8537.6|281
1661823000000|2022-08-30 01:30:00|8539.6|8538.1|8539.3|8537.8|8540.6|8539.7|8538.4|8537.2|264
1661823300000|2022-08-30 01:35:00|8538.9|8537.4|8540.3|8538.8|8540.8|8539.4|8538.3|8537|261
1661823600000|2022-08-30 01:40:00|8540.2|8538.7|8540|8538.5|8540.6|8539.1|8539.4|8538.1|285
1661823900000|2022-08-30 01:45:00|8539.9|8538.4|8540.9|8540|8541.8|8540.5|8539.4|8538.4|306
1661824200000|2022-08-30 01:50:00|8540.8|8539.9|8542|8540.5|8542.3|8541.2|8540.7|8539.8|319
1661824500000|2022-08-30 01:55:00|8542.1|8540.6|8540.3|8538.8|8542.1|8540.7|8538.9|8537.7|370
1661824800000|2022-08-30 02:00:00|8540.6|8539.1|8542.2|8541.3|8543.1|8542.2|8540.3|8539|509
1661825100000|2022-08-30 02:05:00|8542.3|8541.4|8543.4|8541.9|8544.6|8543.4|8541.7|8540.5|377
1661825400000|2022-08-30 02:10:00|8543.3|8541.8|8542.2|8541.3|8543.3|8542.2|8541.4|8539.9|274
1661825700000|2022-08-30 02:15:00|8542.3|8541.4|8541.8|8540.9|8543.3|8542.1|8541.6|8540.5|315
1661826000000|2022-08-30 02:20:00|8541.7|8540.8|8540.9|8539.4|8542.4|8541.5|8540.6|8539.2|398
1661826300000|2022-08-30 02:25:00|8541|8539.5|8541.6|8540.1|8541.7|8540.4|8539.5|8538.6|358
1661826600000|2022-08-30 02:30:00|8541.5|8540|8542.2|8540.7|8542.3|8541.1|8539.4|8538.5|451
1661826900000|2022-08-30 02:35:00|8542.1|8540.6|8542.6|8541.7|8543.3|8542|8541.8|8540.6|245
1661827200000|2022-08-30 02:40:00|8542.5|8541.6|8542.9|8542|8543.3|8542|8542.3|8541.1|251
1661827500000|2022-08-30 02:45:00|8542.7|8541.8|8543.6|8542.1|8543.6|8542.3|8542.4|8541.2|208
1661827800000|2022-08-30 02:50:00|8543.3|8542.4|8544|8543.1|8544.3|8543.2|8542.6|8541.6|322
1661828100000|2022-08-30 02:55:00|8544.1|8543.2|8545|8544.1|8546.2|8545|8544|8543|244
1661828400000|2022-08-30 03:00:00|8544.9|8544|8546.6|8545.7|8547|8545.9|8544.7|8543.7|287
1661828700000|2022-08-30 03:05:00|8546.5|8545.6|8547.3|8545.8|8547.4|8545.9|8546.2|8545|262
1661829000000|2022-08-30 03:10:00|8547.2|8545.7|8546|8544.5|8548.2|8546.9|8545.5|8544.2|317
1661829300000|2022-08-30 03:15:00|8545.9|8544.4|8546.1|8544.6|8546.7|8545.3|8544.9|8543.9|290
1661829600000|2022-08-30 03:20:00|8546.2|8544.7|8546.4|8544.9|8546.7|8545.5|8545.1|8543.9|252
1661829900000|2022-08-30 03:25:00|8546.3|8544.8|8546.5|8545|8547.1|8545.8|8546|8544.6|199
1661830200000|2022-08-30 03:30:00|8546.4|8544.9|8546.9|8545.4|8547|8545.9|8544.9|8543.7|314
1661830500000|2022-08-30 03:35:00|8547|8545.5|8546.8|8545.9|8547.6|8546.5|8546.4|8545.4|207
1661830800000|2022-08-30 03:40:00|8546.7|8545.8|8547.4|8546.5|8548.5|8547.4|8546.7|8545.5|271
1661831100000|2022-08-30 03:45:00|8547.3|8546.4|8546.5|8545.6|8548|8546.8|8546.2|8545.1|249
1661831400000|2022-08-30 03:50:00|8546.4|8545.5|8545.5|8544|8546.8|8545.6|8545.1|8543.9|279
1661831700000|2022-08-30 03:55:00|8545.4|8543.9|8545|8544.1|8545.9|8544.7|8544.4|8543.5|215
1661832000000|2022-08-30 04:00:00|8545.1|8544.2|8544.6|8543.7|8545.6|8544.4|8544.6|8543.4|167
1661832300000|2022-08-30 04:05:00|8544.7|8543.8|8545|8543.5|8545.3|8544.2|8544.3|8543.1|166
1661832600000|2022-08-30 04:10:00|8544.9|8543.4|8545.2|8543.7|8545.3|8544.1|8544.2|8543|214
1661832900000|2022-08-30 04:15:00|8545.1|8543.6|8544.5|8543|8545.3|8543.8|8543.2|8541.9|408
1661833200000|2022-08-30 04:20:00|8544.6|8543.1|8547.5|8546|8548.9|8547.9|8544.4|8543.1|486
1661833500000|2022-08-30 04:25:00|8547|8546.1|8548.1|8546.6|8548.8|8547.5|8545.7|8544.5|460
1661833800000|2022-08-30 04:30:00|8548|8546.5|8546.3|8544.8|8548.1|8546.6|8545.3|8544|620
1661834100000|2022-08-30 04:35:00|8546.2|8544.7|8543.8|8542.3|8546.6|8545.3|8543.2|8542|464
1661834400000|2022-08-30 04:40:00|8543.9|8542.4|8542.7|8541.8|8544.2|8542.9|8542.5|8541.3|314
1661834700000|2022-08-30 04:45:00|8542.8|8541.9|8542.6|8541.1|8543.5|8542|8542.2|8541|235
1661835000000|2022-08-30 04:50:00|8542.7|8541.2|8544.1|8543.2|8544.4|8543.2|8542.3|8541|307
1661835300000|2022-08-30 04:55:00|8544|8543.1|8543.5|8542|8544.7|8543.6|8542.8|8541.7|238
1661835600000|2022-08-30 05:00:00|8543.2|8542.3|8543.8|8542.3|8544|8542.8|8542.4|8541.3|238
1661835900000|2022-08-30 05:05:00|8543.6|8542.7|8544|8543.1|8544.3|8543.2|8542.6|8541.6|272
1661836200000|2022-08-30 05:10:00|8543.9|8543|8542.8|8541.9|8544|8543.1|8542.7|8541.8|188
1661836500000|2022-08-30 05:15:00|8542.7|8541.8|8544.4|8543.5|8544.7|8543.8|8542.5|8541.2|236
1661836800000|2022-08-30 05:20:00|8544.5|8543.6|8544.6|8543.7|8545.6|8544.6|8544.3|8543.2|226
1661837100000|2022-08-30 05:25:00|8544.5|8543.6|8545.1|8543.6|8545.8|8544.7|8544.5|8543.2|225
1661837400000|2022-08-30 05:30:00|8545.2|8543.7|8545.6|8544.7|8545.9|8544.9|8544.8|8543.5|230
1661837700000|2022-08-30 05:35:00|8545.7|8544.8|8545.4|8543.9|8546.9|8545.9|8544.8|8543.6|214
1661838000000|2022-08-30 05:40:00|8545.3|8543.8|8546.8|8545.9|8547.1|8546|8544.9|8543.8|262
1661838300000|2022-08-30 05:45:00|8546.7|8545.8|8547.4|8546.5|8549.1|8547.8|8546.3|8545.1|335
1661838600000|2022-08-30 05:50:00|8547.5|8546.6|8545.2|8544.3|8547.5|8546.6|8544.7|8543.6|340
1661838900000|2022-08-30 05:55:00|8545.3|8544.4|8543.7|8542.2|8545.6|8544.7|8542.1|8540.9|429
1661839200000|2022-08-30 06:00:00|8543.9|8542.4|8546|8544.5|8546.7|8545.6|8541.8|8540.6|538
1661839500000|2022-08-30 06:05:00|8546.1|8544.6|8543|8542.1|8546.1|8544.7|8542.2|8541.3|558
1661839800000|2022-08-30 06:10:00|8542.9|8542|8545.3|8544.4|8545.6|8544.4|8541.6|8540.4|554
1661840100000|2022-08-30 06:15:00|8545.6|8544.1|8544.9|8543.4|8547.2|8545.9|8542.6|8541.4|695
1661840400000|2022-08-30 06:20:00|8544.8|8543.3|8544.1|8543.2|8545.3|8544.1|8540.4|8539.4|700
1661840700000|2022-08-30 06:25:00|8544|8543.1|8546.6|8545.1|8546.8|8545.7|8543.9|8542.8|484
1661841000000|2022-08-30 06:30:00|8546.7|8545.2|8539.3|8537.8|8546.7|8545.4|8536.7|8535.4|695
1661841300000|2022-08-30 06:35:00|8539.5|8538|8537.9|8537|8540|8538.5|8536.8|8535.5|609
1661841600000|2022-08-30 06:40:00|8537.8|8536.9|8533.1|8532.2|8537.9|8537|8532.6|8531.4|650
1661841900000|2022-08-30 06:45:00|8533.2|8532.3|8531.9|8531|8533.2|8532.3|8530.6|8529.3|721
1661842200000|2022-08-30 06:50:00|8532|8531.1|8532.6|8531.1|8534.7|8533.6|8531.4|8530.3|605
1661842500000|2022-08-30 06:55:00|8532.4|8531.5|8529|8527.5|8533|8531.7|8528.4|8527.2|740
1661842800000|2022-08-30 07:00:00|8528.8|8527.3|8530.5|8529|8530.7|8529.7|8525.9|8524.4|883
1661843100000|2022-08-30 07:05:00|8530.6|8529.1|8525.4|8523.9|8530.8|8529.7|8523.9|8522.7|826
1661843400000|2022-08-30 07:10:00|8525.3|8523.8|8526.8|8525.9|8526.9|8525.9|8522.3|8521.3|833
1661843700000|2022-08-30 07:15:00|8526.7|8525.8|8526.8|8525.9|8528.7|8527.5|8525.9|8525|723
1661844000000|2022-08-30 07:20:00|8526.9|8526|8533.1|8532.2|8533.3|8532.3|8526.7|8525.8|616
1661844300000|2022-08-30 07:25:00|8532.9|8532|8536.6|8535.7|8536.8|8535.9|8532.9|8532|625
1661844600000|2022-08-30 07:30:00|8536.5|8535.6|8536.1|8535.2|8538.1|8537|8533.8|8532.8|690
1661844900000|2022-08-30 07:35:00|8536|8535.1|8539.7|8538.8|8541.5|8540.3|8534.4|8533.2|845
1661845200000|2022-08-30 07:40:00|8539.8|8538.9|8541.4|8540.5|8542.6|8541.5|8538.9|8538|872
1661845500000|2022-08-30 07:45:00|8541.5|8540.6|8542.2|8541.3|8543.4|8542.4|8540.4|8539.4|838
1661845800000|2022-08-30 07:50:00|8542.3|8541.4|8550.8|8549.3|8551.4|8550.2|8541.9|8540.7|949
1661846100000|2022-08-30 07:55:00|8550.7|8549.2|8546.4|8545.5|8551.4|8550.3|8544.3|8543.4|692
1661846400000|2022-08-30 08:00:00|8546.5|8545.6|8542.3|8541.4|8548.2|8547|8542|8540.8|644
1661846700000|2022-08-30 08:05:00|8542.2|8541.3|8542.8|8541.9|8542.9|8542|8540.3|8539.4|621
1661847000000|2022-08-30 08:10:00|8542.9|8542|8538.9|8538|8543|8542.1|8534.4|8533.2|690
1661847300000|2022-08-30 08:15:00|8539|8538.1|8535.6|8534.7|8540.3|8539.1|8535.2|8534.1|687
1661847600000|2022-08-30 08:20:00|8535.9|8534.4|8538.2|8537.3|8538.5|8537.6|8534.5|8533.4|572
1661847900000|2022-08-30 08:25:00|8538.3|8537.4|8537.7|8536.8|8540.4|8539.2|8536.9|8535.7|544
1661848200000|2022-08-30 08:30:00|8537.6|8536.7|8540.9|8540|8542.1|8541|8536.8|8535.6|616
1661848500000|2022-08-30 08:35:00|8541|8540.1|8539.9|8539|8541.9|8541|8538.2|8537.3|575
1661848800000|2022-08-30 08:40:00|8540|8539.1|8536.8|8535.9|8540|8539.1|8536.8|8535.9|439
1661849100000|2022-08-30 08:45:00|8536.7|8535.8|8536.1|8535.2|8538.3|8537.4|8535.1|8534.2|509
1661849400000|2022-08-30 08:50:00|8536.2|8535.3|8535.8|8534.9|8537.4|8536.5|8534.3|8533|473
1661849700000|2022-08-30 08:55:00|8535.7|8534.8|8540.8|8539.3|8542.7|8541.5|8535.7|8534.8|534
1661850000000|2022-08-30 09:00:00|8540.6|8539.7|8546.8|8545.3|8547.6|8546.5|8539.9|8538.9|940
1661850300000|2022-08-30 09:05:00|8546.5|8545.6|8542.4|8541.5|8548.7|8547.8|8541.6|8540.7|556
1661850600000|2022-08-30 09:10:00|8542.5|8541.6|8546.3|8545.4|8547.9|8546.9|8542.4|8541.5|582
1661850900000|2022-08-30 09:15:00|8546.4|8545.5|8546.5|8545.6|8546.6|8545.7|8544.6|8543.7|471
1661851200000|2022-08-30 09:20:00|8546.7|8545.8|8546.9|8546|8553.7|8552.2|8545.1|8544.2|821
1661851500000|2022-08-30 09:25:00|8547.1|8546.2|8548.7|8547.8|8549.2|8548.3|8545.7|8544.7|543
1661851800000|2022-08-30 09:30:00|8548.8|8547.9|8544.7|8543.8|8549.3|8548.1|8544.5|8543.3|537
1661852100000|2022-08-30 09:35:00|8544.6|8543.7|8549.1|8548.2|8549.5|8548.6|8544.6|8543.7|487
1661852400000|2022-08-30 09:40:00|8549.2|8548.3|8551.5|8550.6|8552.3|8551.4|8548.3|8547.4|517
1661852700000|2022-08-30 09:45:00|8551.4|8550.5|8551.7|8550.8|8553.9|8552.7|8550.1|8549.2|711
1661853000000|2022-08-30 09:50:00|8551.8|8550.9|8551.6|8550.7|8553.2|8552|8549.1|8548|564
1661853300000|2022-08-30 09:55:00|8551.7|8550.8|8550.4|8549.5|8551.8|8550.9|8548.6|8547.6|438
1661853600000|2022-08-30 10:00:00|8550.5|8549.6|8557.3|8556.4|8558.7|8557.8|8550.4|8549.5|495
1661853900000|2022-08-30 10:05:00|8557.4|8556.5|8556.8|8555.9|8557.8|8556.9|8553|8552.1|556
1661854200000|2022-08-30 10:10:00|8556.7|8555.8|8557|8556.1|8558.5|8557.6|8555.5|8554.6|549
1661854500000|2022-08-30 10:15:00|8557.2|8556.3|8563.2|8562.3|8563.6|8562.5|8557|8556.1|492
1661854800000|2022-08-30 10:20:00|8563.5|8562.6|8562.7|8561.8|8565.2|8564.3|8561.2|8560.1|362
1661855100000|2022-08-30 10:25:00|8562.8|8561.9|8565.8|8564.9|8566.5|8565.6|8562.7|8561.7|403
1661855400000|2022-08-30 10:30:00|8565.6|8564.7|8565.6|8564.7|8567.4|8566.1|8563.8|8562.8|479
1661855700000|2022-08-30 10:35:00|8565.7|8564.8|8564.9|8564|8566.5|8565.6|8563.9|8562.7|589
1661856000000|2022-08-30 10:40:00|8564.8|8563.9|8562.1|8561.2|8565.1|8563.9|8560.7|8559.8|685
1661856300000|2022-08-30 10:45:00|8562.2|8561.3|8562.1|8561.2|8563.4|8562.2|8558.6|8557.7|542
1661856600000|2022-08-30 10:50:00|8562|8561.1|8561.5|8560.6|8562.8|8561.9|8560.5|8559.6|348
1661856900000|2022-08-30 10:55:00|8561.6|8560.7|8562.2|8561.3|8563.3|8562.4|8560.2|8559.3|561
1661857200000|2022-08-30 11:00:00|8562.3|8561.4|8559.2|8558.3|8562.4|8561.5|8558.9|8558|536
1661857500000|2022-08-30 11:05:00|8559.3|8558.4|8558.8|8557.9|8563.8|8562.9|8558.1|8557.2|520
1661857800000|2022-08-30 11:10:00|8559|8558.1|8559.2|8558.3|8560.1|8559.1|8558.3|8557.4|496
1661858100000|2022-08-30 11:15:00|8559.1|8558.2|8561.8|8560.9|8561.8|8560.9|8557.5|8556.6|391
1661858400000|2022-08-30 11:20:00|8561.7|8560.8|8560.5|8559|8562.1|8561.2|8558.2|8557.3|382
1661858700000|2022-08-30 11:25:00|8560.4|8558.9|8555.2|8554.3|8560.5|8559.3|8555|8553.8|612
1661859000000|2022-08-30 11:30:00|8555.4|8554.5|8557.1|8556.2|8557.3|8556.4|8554.4|8553.5|436
1661859300000|2022-08-30 11:35:00|8557|8556.1|8557.9|8557|8558.5|8557.6|8555.8|8554.9|377
1661859600000|2022-08-30 11:40:00|8558|8557.1|8555.7|8554.8|8559.1|8557.9|8554.1|8553.2|527
1661859900000|2022-08-30 11:45:00|8555.6|8554.7|8553.1|8552.2|8555.8|8554.9|8552.7|8551.8|444
1661860200000|2022-08-30 11:50:00|8552.9|8552|8559.1|8558.2|8559.6|8558.7|8552.2|8551.3|577
1661860500000|2022-08-30 11:55:00|8559.4|8558.5|8557.1|8555.6|8560.8|8559.9|8555.9|8554.9|682
1661860800000|2022-08-30 12:00:00|8557|8555.5|8560.6|8559.7|8562.4|8561.5|8555.9|8554.4|794
1661861100000|2022-08-30 12:05:00|8560.5|8559.6|8561.8|8560.9|8562.5|8561.6|8560.5|8559.6|493
1661861400000|2022-08-30 12:10:00|8561.9|8561|8564.8|8563.9|8566|8564.8|8561.8|8560.9|567
1661861700000|2022-08-30 12:15:00|8564.9|8564|8565.4|8564.5|8567.9|8566.8|8564.2|8563.3|766
1661862000000|2022-08-30 12:20:00|8565.2|8564.3|8566.1|8565.2|8570.1|8569.2|8564.9|8564|711
1661862300000|2022-08-30 12:25:00|8565.9|8565|8567.6|8566.7|8567.7|8566.8|8564.1|8563|609
1661862600000|2022-08-30 12:30:00|8567.4|8566.5|8564.8|8563.9|8569|8568.1|8564.7|8563.8|725
1661862900000|2022-08-30 12:35:00|8564.7|8563.8|8564.9|8564|8569|8568.1|8563.8|8561.3|611
1661863200000|2022-08-30 12:40:00|8565.2|8563.7|8563.7|8562.8|8566.2|8565.3|8562.5|8561.4|725
1661863500000|2022-08-30 12:45:00|8563.8|8562.9|8563|8561.5|8564.2|8563.3|8560.5|8559.5|748
1661863800000|2022-08-30 12:50:00|8563.1|8561.6|8563.5|8562.6|8563.5|8562.6|8560.3|8559.3|641
1661864100000|2022-08-30 12:55:00|8563.4|8562.5|8558.2|8557.3|8563.4|8562.5|8558.2|8557.1|593
1661864400000|2022-08-30 13:00:00|8558.5|8557|8561.7|8560.8|8564.1|8562.9|8558|8556.5|696
1661864700000|2022-08-30 13:05:00|8561.8|8560.9|8562.6|8561.7|8564.5|8563.3|8561.6|8560.5|695
1661865000000|2022-08-30 13:10:00|8562.5|8561.6|8567.3|8566.4|8567.4|8566.5|8561.7|8560.8|794
1661865300000|2022-08-30 13:15:00|8567.2|8566.3|8563.9|8563|8568|8566.9|8563.8|8562.9|749
1661865600000|2022-08-30 13:20:00|8563.8|8562.9|8562.5|8561.6|8565.7|8564.6|8562.4|8561.3|707
1661865900000|2022-08-30 13:25:00|8562.4|8561.5|8562.3|8561.4|8563.9|8563|8561.3|8560.3|606
1661866200000|2022-08-30 13:30:00|8562.2|8561.3|8565.9|8565|8567.6|8566.7|8562.1|8561.2|515
1661866500000|2022-08-30 13:35:00|8566|8565.1|8568.5|8567.6|8570.2|8569.3|8565.2|8563.7|644
1661866800000|2022-08-30 13:40:00|8568.4|8567.5|8564|8563.1|8569.6|8568.7|8563.9|8563|778
1661867100000|2022-08-30 13:45:00|8564.1|8563.2|8567.9|8567|8570.6|8569.5|8564|8563|735
1661867400000|2022-08-30 13:50:00|8567.8|8566.9|8571.9|8571|8572.1|8571.2|8567.1|8566.2|570
1661867700000|2022-08-30 13:55:00|8571.8|8570.9|8574.8|8573.3|8574.8|8573.3|8568.9|8567.8|570
1661868000000|2022-08-30 14:00:00|8575.5|8573.7|8573.3|8572.4|8577.7|8576.2|8571.3|8569.1|721
1661868300000|2022-08-30 14:05:00|8573.5|8572|8582.5|8581|8582.5|8581.3|8573.1|8572|580
1661868600000|2022-08-30 14:10:00|8582.1|8581.2|8580|8579.1|8582.8|8581.8|8579.6|8578.6|611
1661868900000|2022-08-30 14:15:00|8579.9|8579|8582|8581.1|8583.2|8582|8578.5|8577.4|723
1661869200000|2022-08-30 14:20:00|8582.1|8581.2|8582.5|8581|8583.5|8582.3|8579.3|8578.3|544
1661869500000|2022-08-30 14:25:00|8582.6|8581.1|8579.2|8578.3|8583.5|8582.3|8578.4|8577.5|563
1661869800000|2022-08-30 14:30:00|8579.1|8578.2|8588.3|8587.4|8588.7|8587.6|8577.4|8576.5|674
1661870100000|2022-08-30 14:35:00|8588.5|8587|8592.9|8592|8593.2|8592.3|8587.3|8586.3|509
1661870400000|2022-08-30 14:40:00|8592.8|8591.9|8591.6|8590.7|8594.6|8593.7|8591.3|8590.4|605
1661870700000|2022-08-30 14:45:00|8591.5|8590.6|8588.9|8588|8591.6|8590.7|8586.9|8585.8|730
1661871000000|2022-08-30 14:50:00|8589|8588.1|8587.9|8587|8591.9|8591|8585.3|8584.4|667
1661871300000|2022-08-30 14:55:00|8588|8587.1|8588.6|8587.7|8590.1|8589.2|8586.8|8585.9|652
1661871600000|2022-08-30 15:00:00|8588.9|8587.4|8587.8|8586.9|8591.5|8590.6|8587.6|8586.5|785
1661871900000|2022-08-30 15:05:00|8587.9|8587|8590.2|8589.3|8591.1|8590.2|8586.7|8585.8|711
1661872200000|2022-08-30 15:10:00|8590.3|8589.4|8586.5|8585|8590.6|8589.5|8585.2|8584.3|688
1661872500000|2022-08-30 15:15:00|8586.6|8585.7|8587.5|8586|8588|8587.1|8585.3|8584.2|712
1661872800000|2022-08-30 15:20:00|8587.3|8586.4|8587.4|8586.5|8588.7|8587.5|8583.7|8582.5|704
1661873100000|2022-08-30 15:25:00|8587.5|8586.6|8594.2|8593.3|8594.6|8593.5|8586.7|8585.6|647
1661873400000|2022-08-30 15:30:00|8594.1|8593.2|8592.7|8591.8|8596.4|8595.3|8590.8|8589.9|681
1661873700000|2022-08-30 15:35:00|8592.9|8592|8599.2|8598.3|8599.5|8598.4|8591.7|8590.8|532
1661874000000|2022-08-30 15:40:00|8599.3|8598.4|8599|8598.1|8599.8|8598.7|8598.2|8597.3|484
1661874300000|2022-08-30 15:45:00|8598.9|8598|8602.2|8601.3|8602.7|8601.7|8598.6|8597.5|508
1661874600000|2022-08-30 15:50:00|8602.1|8601.2|8598.1|8596.6|8602.1|8601.2|8597.3|8596.3|476
1661874900000|2022-08-30 15:55:00|8598.2|8596.7|8599.2|8598.3|8599.2|8598.3|8596.1|8595.1|689
1661875200000|2022-08-30 16:00:00|8599.3|8598.4|8600.7|8599.8|8602.6|8601.6|8599.3|8598.3|718
1661875500000|2022-08-30 16:05:00|8600.9|8600|8602.2|8601.3|8602.9|8601.9|8600.1|8599.2|735
1661875800000|2022-08-30 16:10:00|8602.1|8601.2|8600.4|8599.5|8602.9|8602|8600.4|8599.5|678
1661876100000|2022-08-30 16:15:00|8600.6|8599.7|8602.3|8601.4|8602.8|8601.9|8599.8|8598.7|593
1661876400000|2022-08-30 16:20:00|8602.2|8601.3|8598.5|8597.6|8602.3|8601.4|8598.2|8597.3|579
1661876700000|2022-08-30 16:25:00|8598.6|8597.7|8597.2|8596.3|8600.2|8599.1|8596.4|8595.3|614
1661877000000|2022-08-30 16:30:00|8597.1|8596.2|8601.3|8600.4|8601.6|8600.5|8596.9|8596|490
1661877300000|2022-08-30 16:35:00|8601.5|8600.6|8601.4|8599.9|8602.2|8601.3|8600.5|8599.6|439
1661877600000|2022-08-30 16:40:00|8601.2|8600.3|8601|8600.1|8602.9|8602|8600.9|8599.9|558
1661877900000|2022-08-30 16:45:00|8601.2|8600.3|8600.6|8599.7|8601.8|8600.9|8598.5|8597.3|573
1661878200000|2022-08-30 16:50:00|8600.8|8599.9|8602.2|8601.3|8602.5|8601.6|8600|8599.1|479
1661878500000|2022-08-30 16:55:00|8602.1|8601.2|8603.8|8602.9|8604.3|8603.3|8600.1|8598.8|584
1661878800000|2022-08-30 17:00:00|8603.7|8602.8|8600.5|8599|8604.7|8603.5|8600.1|8599|514
1661879100000|2022-08-30 17:05:00|8600.4|8598.9|8602.9|8602|8603|8602.1|8599.8|8598.7|477
1661879400000|2022-08-30 17:10:00|8602.8|8601.9|8601.3|8600.4|8603.4|8602.5|8599.6|8598.7|438
1661879700000|2022-08-30 17:15:00|8601.4|8600.5|8600.8|8599.9|8602.6|8601.7|8600.7|8599.7|412
1661880000000|2022-08-30 17:20:00|8600.7|8599.8|8602|8601.1|8604|8603|8600.6|8599.5|454
1661880300000|2022-08-30 17:25:00|8602.1|8601.2|8599|8598.1|8602.6|8601.3|8598.9|8598|341
1661880600000|2022-08-30 17:30:00|8599.1|8598.2|8598.3|8597.4|8600.3|8599.4|8598.3|8597.4|380
1661880900000|2022-08-30 17:35:00|8598.2|8597.3|8597.8|8596.9|8599|8598|8597.6|8596.7|314
1661881200000|2022-08-30 17:40:00|8597.7|8596.8|8594.8|8593.3|8597.9|8597|8594.4|8593.3|387
1661881500000|2022-08-30 17:45:00|8594.6|8593.7|8597.2|8596.3|8597.3|8596.4|8594.2|8593.2|547
1661881800000|2022-08-30 17:50:00|8597.3|8596.4|8596.4|8595.5|8598|8597.1|8595.3|8594.4|517
1661882100000|2022-08-30 17:55:00|8596.3|8595.4|8595.9|8595|8597.3|8596.4|8593.6|8592.7|488
1661882400000|2022-08-30 18:00:00|8595.8|8594.9|8595.6|8594.7|8596|8595.1|8594.1|8593.2|387
1661882700000|2022-08-30 18:05:00|8595.7|8594.8|8595|8594.1|8595.9|8595|8593.3|8592.1|493
1661883000000|2022-08-30 18:10:00|8594.9|8594|8594.7|8593.8|8595.7|8594.6|8594|8593.1|452
1661883300000|2022-08-30 18:15:00|8594.8|8593.9|8596.2|8595.3|8597.4|8596.5|8594|8593.1|369
1661883600000|2022-08-30 18:20:00|8596.3|8595.4|8599.7|8598.8|8599.7|8598.8|8595.7|8594.8|407
1661883900000|2022-08-30 18:25:00|8599.6|8598.7|8601.1|8600.2|8601.5|8600.6|8599.4|8598.5|451
1661884200000|2022-08-30 18:30:00|8601|8600.1|8600.6|8599.7|8601.9|8601|8599.8|8598.9|362
1661884500000|2022-08-30 18:35:00|8600.7|8599.8|8599.9|8599|8601|8600.1|8599.6|8598.7|309
1661884800000|2022-08-30 18:40:00|8599.8|8598.9|8598|8597.1|8600|8599.1|8597.9|8597|347
1661885100000|2022-08-30 18:45:00|8597.9|8597|8596.3|8595.4|8598|8597.1|8596.1|8594.9|336
1661885400000|2022-08-30 18:50:00|8596|8595.1|8595.5|8594.6|8596.3|8595.4|8594.9|8594|400
1661885700000|2022-08-30 18:55:00|8595.6|8594.7|8596.4|8595.5|8596.8|8595.9|8595.2|8594.3|524
1661886000000|2022-08-30 19:00:00|8596.2|8595.3|8596.2|8595.3|8596.6|8595.7|8595.4|8594.5|566
1661886300000|2022-08-30 19:05:00|8596.1|8595.2|8595.9|8595|8596.6|8595.7|8595.4|8594.5|372
1661886600000|2022-08-30 19:10:00|8596|8595.1|8595.8|8594.9|8597.3|8596.4|8595.7|8594.8|450
1661886900000|2022-08-30 19:15:00|8595.7|8594.8|8596.4|8595.5|8597.3|8596.2|8595.7|8594.8|353
1661887200000|2022-08-30 19:20:00|8596.5|8595.6|8595|8594.1|8597.3|8596.3|8594.8|8593.9|298
1661887500000|2022-08-30 19:25:00|8594.9|8594|8595.7|8594.2|8595.7|8594.4|8594|8592.9|308
1661887800000|2022-08-30 19:30:00|8595.4|8594.5|8595.8|8594.9|8596.9|8596|8594.7|8593.6|449
1661888100000|2022-08-30 19:35:00|8595.7|8594.8|8596.6|8595.7|8597.3|8596.4|8595.5|8594.6|391
1661888400000|2022-08-30 19:40:00|8596.7|8595.8|8595.8|8594.9|8596.8|8595.9|8595.5|8594.6|332
1661888700000|2022-08-30 19:45:00|8595.7|8594.8|8596.2|8595.3|8597.1|8596.1|8595.5|8594.6|333
1661889000000|2022-08-30 19:50:00|8596.3|8595.4|8597.3|8596.4|8598.8|8597.9|8595.8|8594.9|460
1661889300000|2022-08-30 19:55:00|8597.2|8596.3|8595.4|8594.5|8597.3|8596.4|8595.2|8594.1|423
1661889600000|2022-08-30 20:00:00|8595.6|8594.7|8596.9|8595.4|8596.9|8595.8|8594.8|8593.7|308
1661889900000|2022-08-30 20:05:00|8597|8595.5|8596.9|8595.4|8597.9|8596.6|8596.4|8595.1|182
1661890200000|2022-08-30 20:10:00|8597|8595.5|8596.3|8595.4|8597.5|8596.2|8595.9|8594.9|172
1661890500000|2022-08-30 20:15:00|8596.2|8595.3|8597.9|8596.4|8598.2|8597|8595.8|8594.9|271
1661890800000|2022-08-30 20:20:00|8597.8|8596.3|8598|8597.1|8599|8597.9|8597.5|8596.3|235
1661891100000|2022-08-30 20:25:00|8598.1|8597.2|8598.3|8596.8|8599|8597.8|8597.5|8596.3|179
1661891400000|2022-08-30 20:30:00|8598.4|8596.9|8598.3|8596.8|8598.5|8597.2|8597.2|8595.8|193
1661891700000|2022-08-30 20:35:00|8598.2|8596.7|8597|8595.5|8598.4|8597.2|8596.6|8595.4|237
1661892000000|2022-08-30 20:40:00|8596.9|8595.4|8594.8|8593.9|8597|8595.5|8594.6|8593.2|207
1661892300000|2022-08-30 20:45:00|8595.2|8593.7|8595.3|8593.8|8595.9|8594.6|8594.7|8593.2|146
1661892600000|2022-08-30 20:50:00|8595.4|8593.9|8595.1|8593.6|8597.8|8594.5|8594.7|8592.2|306
1661892900000|2022-08-30 20:55:00|8596.1|8593|8598.2|8588.4|8603.6|8593.9|8594.2|8587.4|896
1661893200000|2022-08-30 21:00:00|8597.1|8589.4|8600.8|8589.8|8602.1|8591.1|8596.8|8588.6|52
1661893500000|2022-08-30 21:05:00|8601|8590|8600.6|8589.6|8601.1|8590.1|8599.1|8588.1|68
1661893800000|2022-08-30 21:10:00|8599.1|8588.1|8599|8588|8602.4|8591.4|8597.8|8586.8|194
1661894100000|2022-08-30 21:15:00|8599.4|8590.8|8600.7|8589.7|8602.2|8591.2|8595.6|8584.6|205
1661894400000|2022-08-30 21:20:00|8600.1|8587.9|8599.8|8591|8606.7|8595.7|8597.1|8586.4|274
1661894700000|2022-08-30 21:25:00|8599.5|8591.1|8598.6|8593|8604.9|8594.4|8597.5|8588.8|323
1661895000000|2022-08-30 21:30:00|8599|8592.8|8595.3|8590.1|8602.6|8594.1|8594.2|8588.4|511
1661895300000|2022-08-30 21:35:00|8595.6|8590.3|8596.8|8591.4|8601.6|8592.3|8594.6|8587.8|694
1661895600000|2022-08-30 21:40:00|8596.7|8591.5|8595.9|8591.5|8601|8592.7|8595.2|8588.6|994
1661895900000|2022-08-30 21:45:00|8596.1|8591.7|8598.5|8590.1|8601.1|8593|8595.4|8588.8|1287
1661896200000|2022-08-30 21:50:00|8598.4|8590.2|8595|8593.5|8600.5|8594|8594.9|8588.7|1359
1661896500000|2022-08-30 21:55:00|8596.3|8592.2|8595.5|8594|8601.6|8594.4|8595|8588.6|1390
1661896800000|2022-08-30 22:00:00|8596.4|8590.6|8595.4|8593|8603.3|8595|8594.8|8588.4|737
1661897100000|2022-08-30 22:05:00|8595.3|8592.9|8595.6|8593.3|8597.6|8594.1|8594.7|8592.7|365
1661897400000|2022-08-30 22:10:00|8595.7|8593.4|8596.7|8594.3|8597|8595.1|8594.4|8592.7|335
1661897700000|2022-08-30 22:15:00|8596.6|8594.2|8596.3|8594.8|8597.2|8595.5|8595.7|8593.8|327
1661898000000|2022-08-30 22:20:00|8596.2|8594.7|8596.8|8595.3|8597.5|8595.7|8596|8594.1|338
1661898300000|2022-08-30 22:25:00|8596.9|8595.4|8596.7|8595.2|8597.4|8595.6|8596|8594.4|204
1661898600000|2022-08-30 22:30:00|8596.5|8595|8595.9|8594.4|8597.7|8595.5|8594.8|8593|197
1661898900000|2022-08-30 22:35:00|8595.8|8594.3|8596.2|8594.7|8597.1|8595.2|8594.8|8593.3|240
1661899200000|2022-08-30 22:40:00|8596.1|8594.6|8596.4|8594.9|8597.2|8595.3|8595.8|8594.3|172
1661899500000|2022-08-30 22:45:00|8596.3|8594.8|8596.3|8594.8|8596.9|8595.3|8596.1|8594.3|118
1661899800000|2022-08-30 22:50:00|8596.4|8594.9|8597|8595.5|8597.7|8595.5|8596.1|8594.4|183
1661900100000|2022-08-30 22:55:00|8596.8|8595.3|8595.8|8594.3|8597.3|8595.3|8595.3|8593.8|165
1661900400000|2022-08-30 23:00:00|8595.9|8594.4|8597.8|8596.3|8598.5|8597|8595.2|8593.3|210
1661900700000|2022-08-30 23:05:00|8597.7|8596.2|8597.4|8595.9|8597.7|8596.2|8597|8595.4|122
1661901000000|2022-08-30 23:10:00|8597.5|8596|8598.1|8596.6|8598.4|8596.9|8597.1|8595.7|247
1661901300000|2022-08-30 23:15:00|8597.9|8596.4|8598.4|8596.9|8598.6|8597.1|8597.7|8596.3|213
1661901600000|2022-08-30 23:20:00|8598.3|8596.8|8597.7|8596.2|8599|8597.5|8597.6|8596.1|175
1661901900000|2022-08-30 23:25:00|8597.6|8596.1|8597.7|8596.2|8598.1|8596.7|8596.9|8595.5|225
1661902200000|2022-08-30 23:30:00|8597.6|8596.1|8598.3|8596.8|8598.8|8597.4|8597.3|8595.9|282
1661902500000|2022-08-30 23:35:00|8598.4|8596.9|8597.3|8595.8|8598.6|8597.5|8597.2|8595.7|219
1661902800000|2022-08-30 23:40:00|8597.2|8595.7|8597.8|8596.3|8597.9|8596.4|8596.8|8595.3|172
1661903100000|2022-08-30 23:45:00|8597.7|8596.2|8599.1|8598.2|8599.6|8598.2|8597.6|8596.2|253
1661903400000|2022-08-30 23:50:00|8599.2|8598.3|8598.5|8597|8599.5|8598.3|8598.4|8596.9|224
1661903700000|2022-08-30 23:55:00|8598.8|8597.3|8598.3|8596.8|8599.1|8597.7|8597.7|8596.2|349
1661904000000|2022-08-31 00:00:00|8598.4|8596.9|8597.1|8595.6|8598.8|8597.3|8596.7|8595.4|445
1661904300000|2022-08-31 00:05:00|8597.3|8595.8|8597.1|8595.6|8597.8|8596.4|8596.4|8595.1|410
1661904600000|2022-08-31 00:10:00|8597.2|8595.7|8596.2|8594.7|8597.2|8595.7|8595.4|8594.2|313
1661904900000|2022-08-31 00:15:00|8596.3|8594.8|8597|8596.1|8597.7|8596.5|8596.1|8594.6|229
1661905200000|2022-08-31 00:20:00|8597.1|8596.2|8597.4|8595.9|8597.6|8596.5|8596|8594.9|322
1661905500000|2022-08-31 00:25:00|8597.3|8595.8|8596.1|8594.6|8597.6|8596.4|8595.2|8594|338
1661905800000|2022-08-31 00:30:00|8596.2|8594.7|8596.2|8595.3|8597.5|8596|8595.9|8594.5|352
1661906100000|2022-08-31 00:35:00|8596.5|8595|8596|8594.5|8597|8595.8|8595.6|8594.4|216
1661906400000|2022-08-31 00:40:00|8596.1|8594.6|8595.6|8594.7|8596.4|8595.4|8595.3|8594.2|220
1661906700000|2022-08-31 00:45:00|8595.5|8594.6|8595.1|8593.6|8596|8594.9|8594.5|8593.2|283
1661907000000|2022-08-31 00:50:00|8595.2|8593.7|8594.5|8593|8596.6|8595.3|8593.8|8592.5|436
1661907300000|2022-08-31 00:55:00|8595.3|8593.8|8595.2|8594.3|8595.9|8594.7|8594.1|8592.8|252
1661907600000|2022-08-31 01:00:00|8595.3|8594.4|8596.2|8594.7|8596.6|8595.4|8595|8593.7|282
1661907900000|2022-08-31 01:05:00|8596.1|8594.6|8597.7|8596.2|8598|8596.8|8596.1|8594.6|248
1661908200000|2022-08-31 01:10:00|8597.8|8596.3|8597.8|8596.3|8598.2|8596.9|8596.1|8595.1|257
1661908500000|2022-08-31 01:15:00|8597.7|8596.2|8597.2|8595.7|8598.9|8597.8|8597|8595.7|330
1661908800000|2022-08-31 01:20:00|8597.3|8595.8|8596.1|8595.2|8597.3|8596|8596|8594.9|232
1661909100000|2022-08-31 01:25:00|8596|8595.1|8594.6|8593.1|8596.1|8595.1|8594.3|8592.7|213
1661909400000|2022-08-31 01:30:00|8594.7|8593.2|8594|8592.5|8594.7|8593.4|8593.2|8591.9|390
1661909700000|2022-08-31 01:35:00|8593.9|8592.4|8594.1|8593.2|8594.9|8593.6|8593.4|8592.3|397
1661910000000|2022-08-31 01:40:00|8593.8|8592.9|8591.7|8590.8|8593.9|8592.9|8591.4|8590.2|505
1661910300000|2022-08-31 01:45:00|8591.8|8590.9|8591.7|8590.8|8593.4|8592.2|8591.6|8590.5|331
1661910600000|2022-08-31 01:50:00|8591.6|8590.7|8591.2|8590.3|8591.8|8590.8|8590.8|8589.7|349
1661910900000|2022-08-31 01:55:00|8591.1|8590.2|8591.6|8590.7|8592|8590.8|8590.9|8589.6|310
1661911200000|2022-08-31 02:00:00|8591.7|8590.8|8591.7|8590.8|8592.1|8591.2|8591.3|8590.1|174
1661911500000|2022-08-31 02:05:00|8591.8|8590.9|8591.4|8590.5|8592.1|8590.9|8591.1|8589.9|218
1661911800000|2022-08-31 02:10:00|8591.5|8590.6|8592|8591.1|8592.3|8591.1|8591.1|8589.9|246
1661912100000|2022-08-31 02:15:00|8591.9|8591|8591.1|8590.2|8592.3|8591|8590.9|8589.8|350
1661912400000|2022-08-31 02:20:00|8591.2|8590.3|8592.2|8590.7|8592.3|8590.9|8591.1|8590|237
1661912700000|2022-08-31 02:25:00|8592.3|8590.8|8592.1|8590.6|8592.4|8591.2|8591.4|8590.2|179
1661913000000|2022-08-31 02:30:00|8592.2|8590.7|8592.4|8590.9|8592.8|8591.6|8591.9|8590.6|213
1661913300000|2022-08-31 02:35:00|8592.3|8590.8|8592.7|8591.2|8592.9|8591.7|8592|8590.6|327
1661913600000|2022-08-31 02:40:00|8592.8|8591.3|8593|8591.5|8593.1|8591.9|8591.6|8590.3|293
1661913900000|2022-08-31 02:45:00|8592.9|8591.4|8591.2|8590.3|8593|8591.9|8591|8590.1|292
1661914200000|2022-08-31 02:50:00|8591.1|8590.2|8591.2|8590.3|8591.9|8590.8|8591.1|8590|164
1661914500000|2022-08-31 02:55:00|8591.4|8590.5|8591.7|8590.8|8592|8590.8|8590.9|8590|178
1661914800000|2022-08-31 03:00:00|8591.6|8590.7|8591.4|8590.5|8592|8590.8|8591.2|8590.1|201
1661915100000|2022-08-31 03:05:00|8591.3|8590.4|8591.3|8590.4|8592|8590.9|8591.1|8590.2|188
1661915400000|2022-08-31 03:10:00|8591.4|8590.5|8591.9|8590.4|8592.1|8591.1|8591.1|8590.1|262
1661915700000|2022-08-31 03:15:00|8592|8590.5|8592.7|8591.2|8592.9|8592|8591.6|8590.4|196
1661916000000|2022-08-31 03:20:00|8592.8|8591.3|8592.1|8590.6|8593|8591.8|8591.6|8590.4|186
1661916300000|2022-08-31 03:25:00|8592.2|8590.7|8591.8|8590.3|8592.3|8591|8591.3|8590|226
1661916600000|2022-08-31 03:30:00|8591.9|8590.4|8591.4|8589.9|8592|8590.6|8590.9|8589.7|236
1661916900000|2022-08-31 03:35:00|8591.5|8590|8591|8590.1|8591.6|8590.6|8590.9|8589.8|178
1661917200000|2022-08-31 03:40:00|8591.1|8590.2|8591.5|8590|8591.7|8590.5|8591|8589.8|121
1661917500000|2022-08-31 03:45:00|8591.4|8589.9|8591.9|8591|8592.1|8591|8591.2|8589.8|146
1661917800000|2022-08-31 03:50:00|8591.8|8590.9|8591.5|8590.6|8592|8591|8591.3|8590.1|140
1661918100000|2022-08-31 03:55:00|8591.6|8590.7|8591.3|8590.4|8592|8591|8591.1|8590.1|250
1661918400000|2022-08-31 04:00:00|8591.4|8590.5|8590.7|8589.2|8591.6|8590.6|8590.1|8588.9|274
1661918700000|2022-08-31 04:05:00|8590.6|8589.1|8592.2|8591.3|8592.8|8591.4|8589.8|8588.8|284
1661919000000|2022-08-31 04:10:00|8592.1|8591.2|8592.2|8591.3|8592.5|8591.6|8591.9|8590.9|175
1661919300000|2022-08-31 04:15:00|8592.5|8591|8591.8|8590.9|8592.5|8591.3|8591.5|8590.4|133
1661919600000|2022-08-31 04:20:00|8591.9|8591|8592.6|8591.7|8593.2|8591.8|8591.6|8590.4|230
1661919900000|2022-08-31 04:25:00|8592.5|8591.6|8593|8591.5|8593.5|8592.4|8592.3|8591.2|229
1661920200000|2022-08-31 04:30:00|8593.1|8591.6|8592.6|8591.1|8593.5|8592.3|8592.3|8591.1|220
1661920500000|2022-08-31 04:35:00|8592.7|8591.2|8590.9|8590|8592.9|8591.7|8590|8588.8|415
1661920800000|2022-08-31 04:40:00|8590.7|8589.8|8592.4|8590.9|8592.7|8591.7|8590.7|8589.6|315
1661921100000|2022-08-31 04:45:00|8592.3|8590.8|8592.5|8591|8593.6|8592.4|8592|8590.7|317
1661921400000|2022-08-31 04:50:00|8592.6|8591.1|8591.9|8590.4|8592.7|8591.6|8591.4|8590.3|239
1661921700000|2022-08-31 04:55:00|8591.2|8590.3|8593.5|8592|8593.7|8592.4|8591.2|8590.1|226
1661922000000|2022-08-31 05:00:00|8593.6|8592.1|8590.2|8588.7|8594|8592.8|8589.8|8588.6|361
1661922300000|2022-08-31 05:05:00|8590.3|8588.8|8590.2|8589.3|8590.7|8589.6|8589.8|8588.6|249
1661922600000|2022-08-31 05:10:00|8590.1|8589.2|8591.1|8590.2|8591.6|8590.7|8590.1|8589.2|191
1661922900000|2022-08-31 05:15:00|8591|8590.1|8591.2|8590.3|8591.2|8590.3|8590.3|8589.2|230
1661923200000|2022-08-31 05:20:00|8591.1|8590.2|8591.7|8590.8|8592.3|8591.2|8591.1|8590.1|244
1661923500000|2022-08-31 05:25:00|8591.6|8590.7|8592.5|8591|8593|8591.9|8591|8589.7|314
1661923800000|2022-08-31 05:30:00|8592.6|8591.1|8592.7|8591.2|8592.8|8591.8|8591.8|8590.6|334
1661924100000|2022-08-31 05:35:00|8592.8|8591.3|8591.6|8590.1|8593|8591.7|8591.2|8590|208
1661924400000|2022-08-31 05:40:00|8591.5|8590|8592.3|8590.8|8592.4|8591.3|8590.8|8589.6|356
1661924700000|2022-08-31 05:45:00|8592|8591.1|8591.4|8589.9|8592.5|8591.3|8590.6|8589.4|350
1661925000000|2022-08-31 05:50:00|8591.1|8590.2|8590|8588.5|8591.8|8590.7|8589.8|8588.5|412
1661925300000|2022-08-31 05:55:00|8590.1|8588.6|8589.4|8587.9|8590.6|8589.5|8588.7|8587.7|587
1661925600000|2022-08-31 06:00:00|8589.5|8588|8591.9|8590.4|8592.8|8591.9|8589.2|8587.9|682
1661925900000|2022-08-31 06:05:00|8591.6|8590.7|8590.5|8589.6|8592|8590.8|8589.6|8588.4|442
1661926200000|2022-08-31 06:10:00|8590.4|8589.5|8589.4|8588.5|8591.5|8590.6|8588.9|8587.6|421
1661926500000|2022-08-31 06:15:00|8589.5|8588.6|8591.2|8590.3|8591.6|8590.7|8589|8587.8|451
1661926800000|2022-08-31 06:20:00|8591.1|8590.2|8588.3|8587.4|8591.2|8590.2|8588.1|8586.9|512
1661927100000|2022-08-31 06:25:00|8588.4|8587.5|8587.5|8586.6|8589.7|8588.5|8587.2|8586.3|370
1661927400000|2022-08-31 06:30:00|8587.4|8586.5|8585.6|8584.7|8587.9|8587|8584.1|8583|483
1661927700000|2022-08-31 06:35:00|8585.5|8584.6|8586.7|8585.8|8588.1|8587|8584.4|8583.5|459
1661928000000|2022-08-31 06:40:00|8587|8585.5|8585.5|8584|8588.2|8587.3|8584.8|8583.9|464
1661928300000|2022-08-31 06:45:00|8585.4|8583.9|8581.1|8580.2|8585.4|8584|8579.8|8578.7|744
1661928600000|2022-08-31 06:50:00|8581.2|8580.3|8583|8582.1|8585.1|8584.2|8581|8580.1|490
1661928900000|2022-08-31 06:55:00|8582.9|8582|8576.1|8574.6|8583.1|8582.2|8574.4|8573.2|703
1661929200000|2022-08-31 07:00:00|8576|8574.5|8577.5|8576.6|8582.4|8581.2|8575|8574|872
1661929500000|2022-08-31 07:05:00|8577.6|8576.7|8583.4|8581.9|8585.7|8584.5|8576.3|8575.4|702
1661929800000|2022-08-31 07:10:00|8583.1|8582.2|8580.9|8580|8584.6|8583.7|8580.3|8579.3|752
1661930100000|2022-08-31 07:15:00|8581.1|8580.2|8585|8584.1|8586.1|8585.1|8580.4|8579.2|645
1661930400000|2022-08-31 07:20:00|8585.1|8584.2|8583.4|8582.5|8586|8584.8|8582.8|8581.9|691
1661930700000|2022-08-31 07:25:00|8583.3|8582.4|8586.9|8586|8588.5|8587.6|8582.9|8582|618
1661931000000|2022-08-31 07:30:00|8586.7|8585.8|8585.8|8584.9|8588.5|8587.3|8585.8|8584.8|487
1661931300000|2022-08-31 07:35:00|8586.1|8584.6|8581.1|8580.2|8586.6|8585.4|8580.5|8579.4|748
1661931600000|2022-08-31 07:40:00|8581.4|8579.9|8580|8579.1|8582.4|8581.2|8579.1|8578|655
1661931900000|2022-08-31 07:45:00|8580.1|8579.2|8583.1|8582.2|8584.7|8583.8|8579.7|8578.6|659
1661932200000|2022-08-31 07:50:00|8583.2|8582.3|8586|8584.5|8586.9|8586|8582.8|8581.9|547
1661932500000|2022-08-31 07:55:00|8586.1|8584.6|8592.2|8590.7|8592.2|8591.1|8583.9|8582.9|528
1661932800000|2022-08-31 08:00:00|8591.9|8591|8596.6|8595.7|8597|8595.8|8591.7|8590.4|760
1661933100000|2022-08-31 08:05:00|8596.5|8595.6|8603.2|8601.7|8603.2|8602|8596.1|8595|751
1661933400000|2022-08-31 08:10:00|8603.1|8601.6|8600.1|8599.2|8605.6|8604.6|8599.3|8598.1|653
1661933700000|2022-08-31 08:15:00|8600.2|8599.3|8599.9|8598.4|8605|8604.1|8599.1|8598.2|716
1661934000000|2022-08-31 08:20:00|8599.6|8598.7|8600|8599.1|8600.9|8599.9|8598.2|8597.3|537
1661934300000|2022-08-31 08:25:00|8600.1|8599.2|8599.8|8598.3|8603.1|8601.8|8599.6|8598.2|645
1661934600000|2022-08-31 08:30:00|8599.7|8598.2|8593.6|8592.7|8601|8600.1|8593.4|8592.5|568
1661934900000|2022-08-31 08:35:00|8593.7|8592.8|8583.5|8582|8593.7|8592.8|8583|8581.7|868
1661935200000|2022-08-31 08:40:00|8583.4|8581.9|8581.5|8580|8583.8|8582.8|8580.1|8578.9|845
1661935500000|2022-08-31 08:45:00|8581.4|8579.9|8577.2|8576.3|8581.6|8580.4|8575.4|8574.5|650
1661935800000|2022-08-31 08:50:00|8577.3|8576.4|8575.6|8574.7|8578.8|8577.7|8575.5|8574.6|601
1661936100000|2022-08-31 08:55:00|8575.7|8574.8|8574.6|8571.4|8576.3|8575.4|8572.3|8570.8|898
1661936400000|2022-08-31 09:00:00|8575.1|8571.7|8575.9|8574.4|8579.9|8578.9|8574.8|8571.4|979
1661936700000|2022-08-31 09:05:00|8575.4|8574.5|8578.8|8577.3|8579.1|8577.9|8572.5|8571.6|691
1661937000000|2022-08-31 09:10:00|8579.2|8578.3|8581.6|8580.1|8584|8582.9|8578.8|8577.6|668
1661937300000|2022-08-31 09:15:00|8581.4|8580.5|8584.1|8583.2|8584.2|8583.3|8579.9|8578.8|669
1661937600000|2022-08-31 09:20:00|8583.7|8582.8|8584.4|8583.5|8584.7|8583.5|8580.3|8579.1|616
1661937900000|2022-08-31 09:25:00|8584.7|8583.2|8586.7|8585.8|8586.8|8585.9|8583.4|8582.4|558
1661938200000|2022-08-31 09:30:00|8586.8|8585.9|8590.7|8589.8|8591.7|8590.8|8585.7|8584.8|582
1661938500000|2022-08-31 09:35:00|8590.8|8589.9|8587.5|8586.6|8591.5|8590.6|8586.5|8585.5|615
1661938800000|2022-08-31 09:40:00|8587.6|8586.7|8588.2|8587.3|8589.4|8588.5|8586.9|8586|446
1661939100000|2022-08-31 09:45:00|8588.1|8587.2|8578.2|8577.3|8588.3|8587.3|8577.9|8576.8|847
1661939400000|2022-08-31 09:50:00|8578.3|8577.4|8580.5|8579.6|8581.8|8580.9|8577.8|8576.9|448
1661939700000|2022-08-31 09:55:00|8580.6|8579.7|8587|8585.5|8587.5|8586.6|8579.9|8579|614
1661940000000|2022-08-31 10:00:00|8587.1|8585.6|8584.5|8583.6|8587.3|8586|8583|8581.9|770
1661940300000|2022-08-31 10:05:00|8584.4|8583.5|8586.3|8585.4|8587.5|8586.6|8583.6|8582.6|574
1661940600000|2022-08-31 10:10:00|8586.1|8585.2|8586.2|8585.3|8586.7|8585.8|8585.5|8584.4|480
1661940900000|2022-08-31 10:15:00|8586.3|8585.4|8589.7|8588.8|8590.4|8589.4|8585.4|8584.3|481
1661941200000|2022-08-31 10:20:00|8589.5|8588.6|8584.8|8583.9|8589.9|8589|8584.7|8583.7|509
1661941500000|2022-08-31 10:25:00|8584.9|8584|8587.4|8586.5|8588.5|8587.6|8584.8|8583.9|491
1661941800000|2022-08-31 10:30:00|8587.3|8586.4|8582.2|8581.3|8587.6|8586.5|8580.8|8579.7|620
1661942100000|2022-08-31 10:35:00|8582.3|8581.4|8583.8|8582.9|8585.6|8584.7|8581|8580.1|470
1661942400000|2022-08-31 10:40:00|8583.7|8582.8|8587.2|8586.3|8587.5|8586.6|8583|8582.1|436
1661942700000|2022-08-31 10:45:00|8587.3|8586.4|8589.5|8588.6|8589.9|8588.8|8586|8585.1|618
1661943000000|2022-08-31 10:50:00|8589.6|8588.7|8586.6|8585.7|8591.3|8590.3|8586.4|8585.4|675
1661943300000|2022-08-31 10:55:00|8586.5|8585.6|8591.8|8590.9|8592.9|8592|8586.5|8585.4|554
1661943600000|2022-08-31 11:00:00|8592|8591.1|8590|8589.1|8593|8592.1|8587.2|8586.3|729
1661943900000|2022-08-31 11:05:00|8590.1|8589.2|8594.7|8593.8|8596.4|8595.3|8590.1|8589.2|612
1661944200000|2022-08-31 11:10:00|8594.8|8593.9|8595.7|8594.8|8597.4|8596.4|8592.8|8591.9|461
1661944500000|2022-08-31 11:15:00|8595.6|8594.7|8596.5|8595.6|8597.5|8596.6|8592.4|8591.5|688
1661944800000|2022-08-31 11:20:00|8596.6|8595.7|8596.1|8595.2|8597|8596.1|8593.6|8592.7|629
1661945100000|2022-08-31 11:25:00|8596|8595.1|8597.2|8596.3|8598.6|8597.7|8593|8592.1|532
1661945400000|2022-08-31 11:30:00|8597.3|8596.4|8599.3|8598.4|8599.9|8598.9|8596.5|8595.6|520
1661945700000|2022-08-31 11:35:00|8599.2|8598.3|8597.5|8596.6|8599.5|8598.6|8596.6|8595.4|438
1661946000000|2022-08-31 11:40:00|8597.6|8596.7|8599.6|8598.7|8600.2|8599.3|8597.4|8596.5|273
1661946300000|2022-08-31 11:45:00|8599.5|8598.6|8601.7|8600.8|8602.7|8601.8|8599.2|8598.3|456
1661946600000|2022-08-31 11:50:00|8601.8|8600.9|8603.6|8602.7|8604.9|8604|8601|8600.1|582
1661946900000|2022-08-31 11:55:00|8603.7|8602.8|8605.7|8604.2|8607.6|8606.3|8603.3|8602.3|652
1661947200000|2022-08-31 12:00:00|8605.3|8604.4|8602.1|8601.2|8606|8605.1|8602.1|8601.2|522
1661947500000|2022-08-31 12:05:00|8601.6|8600.7|8603.1|8602.2|8604.3|8603.4|8601|8600.1|500
1661947800000|2022-08-31 12:10:00|8603.2|8602.3|8604.9|8601.8|8605.6|8603.1|8600.5|8599.6|486
1661948100000|2022-08-31 12:15:00|8605.9|8601.3|8609.7|8608.8|8611.6|8608.9|8602.7|8600|1245
1661948400000|2022-08-31 12:20:00|8609.8|8608.9|8605.2|8604.3|8611.3|8610.1|8604.7|8603.7|878
1661948700000|2022-08-31 12:25:00|8605|8604.1|8607.2|8606.3|8609.4|8608.5|8604.4|8603.5|677
1661949000000|2022-08-31 12:30:00|8606.8|8605.9|8604.2|8603.3|8607.3|8606.4|8603.8|8602.8|815
1661949300000|2022-08-31 12:35:00|8604.3|8603.4|8606.7|8605.8|8609.8|8608.5|8604.2|8603.3|905
1661949600000|2022-08-31 12:40:00|8606.9|8606|8606.1|8605.2|8608|8606.9|8605.5|8604.2|825
1661949900000|2022-08-31 12:45:00|8606.4|8604.9|8601|8600.1|8606.8|8605.5|8600.7|8599.6|674
1661950200000|2022-08-31 12:50:00|8600.9|8600|8599.7|8598.8|8602.1|8601.2|8598.9|8597.8|776
1661950500000|2022-08-31 12:55:00|8599.6|8598.7|8600.4|8599.5|8602.2|8601.3|8599|8598.1|626
1661950800000|2022-08-31 13:00:00|8600.3|8599.4|8600.5|8599.6|8603.7|8602.8|8599|8597.9|667
1661951100000|2022-08-31 13:05:00|8600.6|8599.7|8605.8|8604.9|8606.9|8605.9|8599.8|8598.9|676
1661951400000|2022-08-31 13:10:00|8605.6|8604.7|8611.7|8610.8|8612.3|8611.3|8605.4|8604.5|779
1661951700000|2022-08-31 13:15:00|8611.3|8610.4|8611.7|8610.8|8612.4|8611.5|8609|8607.8|673
1661952000000|2022-08-31 13:20:00|8611.8|8610.9|8614.6|8613.7|8615.2|8614|8610.5|8609.6|734
1661952300000|2022-08-31 13:25:00|8614.4|8613.5|8615.3|8614.4|8616.6|8615.7|8614|8613.1|629
1661952600000|2022-08-31 13:30:00|8615.4|8614.5|8617.1|8616.2|8618|8617|8615.3|8614.4|783
1661952900000|2022-08-31 13:35:00|8617.2|8616.3|8614.7|8613.8|8618.4|8617.5|8614.7|8613.8|766
1661953200000|2022-08-31 13:40:00|8614.8|8613.9|8618.7|8617.2|8619.4|8618|8614.8|8613.9|869
1661953500000|2022-08-31 13:45:00|8618.6|8617.1|8617.3|8616.4|8619.2|8617.7|8613.6|8612.4|1028
1661953800000|2022-08-31 13:50:00|8617.4|8616.5|8614.9|8614|8618.5|8617.5|8614.1|8613.2|909
1661954100000|2022-08-31 13:55:00|8614.8|8613.9|8618.6|8617.7|8618.8|8617.9|8614.8|8613.9|710
1661954400000|2022-08-31 14:00:00|8618.7|8617.8|8621.3|8620.4|8621.8|8620.9|8617.5|8616.5|737
1661954700000|2022-08-31 14:05:00|8621.2|8620.3|8624.4|8623.5|8624.7|8623.8|8620.8|8619.6|795
1661955000000|2022-08-31 14:10:00|8624.3|8623.4|8622.1|8621.2|8625|8624.1|8621.3|8620.4|732
1661955300000|2022-08-31 14:15:00|8622|8621.1|8621.8|8620.9|8625.5|8624.6|8621.4|8620.3|937
1661955600000|2022-08-31 14:20:00|8621.9|8621|8623.2|8622.3|8623.7|8622.8|8619.6|8618.7|751
1661955900000|2022-08-31 14:25:00|8623.1|8622.2|8626.1|8625.2|8626.9|8626|8622.7|8621.8|830
1661956200000|2022-08-31 14:30:00|8625.7|8624.8|8626.6|8625.7|8627.3|8626.4|8620.2|8619.3|966
1661956500000|2022-08-31 14:35:00|8626.7|8625.8|8628.4|8627.5|8628.9|8628|8624|8623|903
1661956800000|2022-08-31 14:40:00|8628.3|8627.4|8633.8|8632.9|8634.1|8633|8628.3|8627.4|932
1661957100000|2022-08-31 14:45:00|8633.6|8632.7|8627.8|8626.9|8635.1|8634|8627|8625.8|1026
1661957400000|2022-08-31 14:50:00|8627.9|8627|8639.7|8638.2|8642.1|8640.9|8627.3|8626.2|1477
1661957700000|2022-08-31 14:55:00|8639.5|8638|8640|8639.1|8642.4|8641.5|8634.6|8633.5|1410
1661958000000|2022-08-31 15:00:00|8639.9|8639|8637.9|8637|8644.3|8643.4|8637|8635.8|1257
1661958300000|2022-08-31 15:05:00|8637.8|8636.9|8638.5|8637.6|8641.4|8640.5|8636|8635.1|890
1661958600000|2022-08-31 15:10:00|8638.4|8637.5|8634.3|8633.4|8639.4|8638.5|8633.5|8632.6|883
1661958900000|2022-08-31 15:15:00|8634.1|8633.2|8638.3|8637.4|8640.3|8639.4|8632.9|8632|870
1661959200000|2022-08-31 15:20:00|8638.2|8637.3|8647.4|8646.5|8648.4|8647.5|8637.2|8636.3|873
1661959500000|2022-08-31 15:25:00|8647.5|8646.6|8646.5|8645.6|8650|8649.1|8643.3|8642.1|865
1661959800000|2022-08-31 15:30:00|8646.6|8645.7|8648.4|8647.5|8648.9|8648|8643.5|8642.3|738
1661960100000|2022-08-31 15:35:00|8648.3|8647.4|8653.1|8652.2|8653.5|8652.3|8646.8|8645.9|654
1661960400000|2022-08-31 15:40:00|8653.2|8652.3|8651.1|8650.2|8653.6|8652.6|8650.6|8649.6|673
1661960700000|2022-08-31 15:45:00|8651|8650.1|8647.1|8646.2|8653.4|8652.5|8647.1|8646.2|681
1661961000000|2022-08-31 15:50:00|8647.2|8646.3|8641.4|8640.5|8647.5|8646.6|8641.1|8640.1|598
1661961300000|2022-08-31 15:55:00|8641.5|8640.6|8643.9|8643|8644.5|8643.4|8638.7|8637.4|607
1661961600000|2022-08-31 16:00:00|8644.2|8642.7|8643.1|8641.6|8645.8|8644.7|8642.2|8641|717
1661961900000|2022-08-31 16:05:00|8643|8641.5|8643.5|8642.6|8644.6|8643.3|8640.8|8639.9|484
1661962200000|2022-08-31 16:10:00|8643.4|8642.5|8641.1|8640.2|8643.9|8643|8641.1|8639.9|540
1661962500000|2022-08-31 16:15:00|8641.2|8640.3|8643.7|8642.8|8644.8|8643.9|8639.1|8638.2|595
1661962800000|2022-08-31 16:20:00|8643.8|8642.9|8645.4|8644.5|8647.1|8646.2|8643.3|8642.4|403
1661963100000|2022-08-31 16:25:00|8645.1|8644.2|8646.5|8645.6|8646.9|8646|8644.7|8643.8|332
1661963400000|2022-08-31 16:30:00|8646.4|8645.5|8646.5|8645.6|8648.2|8647.3|8645.9|8644.9|498
1661963700000|2022-08-31 16:35:00|8646.4|8645.5|8647|8646.1|8647.8|8646.9|8645.5|8644.6|433
1661964000000|2022-08-31 16:40:00|8647.1|8646.2|8649.7|8648.8|8650.3|8649.2|8646.8|8645.9|378
1661964300000|2022-08-31 16:45:00|8649.8|8648.9|8647.6|8646.7|8650.1|8649.2|8646.7|8645.8|326
1661964600000|2022-08-31 16:50:00|8647.7|8646.8|8646.9|8646|8648.1|8647.1|8646.1|8645.2|510
1661964900000|2022-08-31 16:55:00|8647|8646.1|8648.2|8647.3|8651.3|8650.1|8646.6|8645.7|544
1661965200000|2022-08-31 17:00:00|8648.1|8647.2|8648.9|8648|8649.8|8648.6|8646.7|8645.8|406
1661965500000|2022-08-31 17:05:00|8648.8|8647.9|8648.2|8647.3|8649.3|8648.4|8647.6|8646.6|358
1661965800000|2022-08-31 17:10:00|8648.3|8647.4|8647.1|8645.6|8648.8|8647.7|8646.1|8645.2|395
1661966100000|2022-08-31 17:15:00|8646.9|8646|8644.6|8643.7|8648.5|8647.3|8644.4|8643.5|486
1661966400000|2022-08-31 17:20:00|8644.7|8643.8|8645.1|8644.2|8645.3|8644.4|8643.7|8642.6|442
1661966700000|2022-08-31 17:25:00|8645.2|8644.3|8646.1|8645.2|8647.5|8646.4|8644.9|8644|375
1661967000000|2022-08-31 17:30:00|8646.2|8645.3|8645.2|8644.3|8647.4|8646.4|8643.5|8642.6|491
1661967300000|2022-08-31 17:35:00|8645.1|8644.2|8646|8645.1|8647.3|8646.4|8645.1|8644.2|452
1661967600000|2022-08-31 17:40:00|8645.9|8645|8646.3|8645.4|8647.6|8646.7|8645.4|8644.4|377
1661967900000|2022-08-31 17:45:00|8646.4|8645.5|8647.3|8646.4|8648.3|8647.4|8645.3|8644.4|360
1661968200000|2022-08-31 17:50:00|8647.4|8646.5|8648.3|8647.4|8650.2|8649.3|8646.9|8646|430
1661968500000|2022-08-31 17:55:00|8648.4|8647.5|8650.1|8649.2|8650.4|8649.5|8647.6|8646.7|647
1661968800000|2022-08-31 18:00:00|8650.2|8649.3|8647.5|8646.6|8651.7|8650.8|8646.7|8645.8|679
1661969100000|2022-08-31 18:05:00|8647.6|8646.7|8647.5|8646.6|8649|8648.1|8646.1|8645.2|474
1661969400000|2022-08-31 18:10:00|8647.4|8646.5|8648.3|8647.4|8649.3|8648.4|8647.3|8646.3|400
1661969700000|2022-08-31 18:15:00|8648.1|8647.2|8647.7|8646.8|8648.5|8647.6|8647|8646.1|346
1661970000000|2022-08-31 18:20:00|8647.8|8646.9|8647.9|8647|8649|8648.1|8646.9|8645.7|404
1661970300000|2022-08-31 18:25:00|8647.8|8646.9|8647.4|8646.5|8648|8647.1|8646.4|8645.5|351
1661970600000|2022-08-31 18:30:00|8647.3|8646.4|8647.3|8646.4|8647.8|8646.9|8646.3|8645.4|363
1661970900000|2022-08-31 18:35:00|8647.2|8646.3|8647.2|8646.3|8649|8648.1|8647|8646.1|429
1661971200000|2022-08-31 18:40:00|8647.3|8646.4|8650.5|8649.6|8650.8|8649.9|8647.2|8646.3|329
1661971500000|2022-08-31 18:45:00|8650.6|8649.7|8649.8|8648.9|8651.8|8650.5|8649.5|8648.6|517
1661971800000|2022-08-31 18:50:00|8650|8649.1|8649.3|8648.4|8651.3|8650.4|8648.5|8647.6|458
1661972100000|2022-08-31 18:55:00|8649.2|8648.3|8648.2|8647.3|8650.3|8649.4|8646.3|8645.4|618
1661972400000|2022-08-31 19:00:00|8648.3|8647.4|8646.7|8645.8|8648.3|8647.4|8645.1|8644.2|569
1661972700000|2022-08-31 19:05:00|8646.6|8645.7|8648.3|8647.4|8649|8647.8|8646.2|8645.1|475
1661973000000|2022-08-31 19:10:00|8648.4|8647.5|8648.6|8647.7|8650.7|8649.5|8648.1|8647.2|411
1661973300000|2022-08-31 19:15:00|8648.5|8647.6|8649.3|8648.4|8649.7|8648.6|8647.4|8646.5|352
1661973600000|2022-08-31 19:20:00|8649.4|8648.5|8650|8648.5|8650.7|8649.8|8648.8|8647.9|441
1661973900000|2022-08-31 19:25:00|8650.1|8648.6|8650.3|8649.4|8651.2|8650.3|8649.5|8648.4|509
1661974200000|2022-08-31 19:30:00|8650.6|8649.7|8651|8650.1|8652.6|8651.7|8650.4|8649.2|446
1661974500000|2022-08-31 19:35:00|8651.1|8650.2|8651.6|8650.1|8653|8652.1|8650.9|8649.7|488
1661974800000|2022-08-31 19:40:00|8651.7|8650.2|8650.8|8649.9|8652.3|8651.4|8650.4|8649.5|449
1661975100000|2022-08-31 19:45:00|8651.1|8649.6|8652|8650.5|8652.8|8651.9|8650.7|8649.6|595
1661975400000|2022-08-31 19:50:00|8651.9|8650.4|8651.1|8650.2|8654.3|8653.2|8649.7|8648.8|743
1661975700000|2022-08-31 19:55:00|8651|8650.1|8652.2|8651.3|8653.9|8652.9|8649.8|8648.5|505
1661976000000|2022-08-31 20:00:00|8652.3|8651.4|8648.8|8647.9|8652.4|8651.4|8648.8|8647.9|479
1661976300000|2022-08-31 20:05:00|8648.7|8647.8|8650|8649.1|8650.9|8649.6|8648.5|8647.5|409
1661976600000|2022-08-31 20:10:00|8650.1|8649.2|8651|8649.5|8652|8650.8|8648.6|8647.7|304
1661976900000|2022-08-31 20:15:00|8650.8|8649.9|8652|8650.5|8652.3|8651|8650.3|8649|278
1661977200000|2022-08-31 20:20:00|8652.3|8650.8|8651.9|8650.4|8653.1|8651.9|8651.1|8649.9|239
1661977500000|2022-08-31 20:25:00|8652|8650.5|8652.7|8651.2|8652.9|8651.8|8651.3|8650|270
1661977800000|2022-08-31 20:30:00|8652.8|8651.3|8652.3|8650.8|8653|8652|8651.4|8650.3|226
1661978100000|2022-08-31 20:35:00|8652.2|8650.7|8652.8|8651.3|8653|8651.8|8651.7|8650.5|175
1661978400000|2022-08-31 20:40:00|8652.7|8651.2|8652|8650.5|8653.7|8652.4|8651.9|8650.4|171
1661978700000|2022-08-31 20:45:00|8652.1|8650.6|8650.7|8649.2|8653|8651.5|8650.6|8649.1|232
1661979000000|2022-08-31 20:50:00|8650.6|8649.1|8651.2|8649.7|8651.6|8649.8|8649.9|8647.6|314
1661979300000|2022-08-31 20:55:00|8651.4|8649|8653.9|8646.9|8656.3|8651|8650.8|8640.7|1053
1661979600000|2022-08-31 21:00:00|8655.6|8644.6|8656.7|8645.7|8657.6|8646.6|8654.2|8643.2|52
1661979900000|2022-08-31 21:05:00|8656.8|8645.8|8655.3|8644.3|8657.5|8647.1|8652.3|8641.3|198
1661980200000|2022-08-31 21:10:00|8655.1|8644.1|8650.3|8639.3|8657.6|8646.6|8647.8|8636.8|568
1661980500000|2022-08-31 21:15:00|8650.5|8639.5|8656.5|8645.5|8660|8649|8650.3|8639.3|602
1661980800000|2022-08-31 21:20:00|8656.7|8645.7|8657.2|8646.9|8660.6|8649.6|8653.7|8643|503
1661981100000|2022-08-31 21:25:00|8656.6|8647.4|8651.4|8645.9|8660.9|8652.1|8651.2|8642.4|1178
1661981400000|2022-08-31 21:30:00|8651.6|8646|8654.2|8645.9|8658.8|8650.4|8650.1|8642.6|989
1661981700000|2022-08-31 21:35:00|8653.6|8647|8654|8647.1|8656.1|8650.1|8652.6|8643.7|336
1661982000000|2022-08-31 21:40:00|8655.1|8646.1|8654.2|8648.1|8658|8649|8652.9|8642.6|487
1661982300000|2022-08-31 21:45:00|8654|8648.7|8654.2|8649.1|8657.8|8649.7|8651|8640|911
1661982600000|2022-08-31 21:50:00|8654|8649|8654.3|8648.9|8657.6|8650.5|8653.9|8645.7|1025
1661982900000|2022-08-31 21:55:00|8654.2|8648.4|8655|8645|8658|8651.4|8653.3|8644.7|930
1661983200000|2022-08-31 22:00:00|8654.9|8644.9|8654.5|8652.2|8658.2|8652.5|8653.3|8644.2|1272
1661983500000|2022-08-31 22:05:00|8654.6|8651.8|8654.3|8652.8|8655.1|8653.3|8653.5|8650.9|926
1661983800000|2022-08-31 22:10:00|8654.4|8652.9|8655.1|8653.6|8657|8655.5|8654.4|8652.2|697
1661984100000|2022-08-31 22:15:00|8654.9|8653.4|8654.8|8653.3|8656.4|8654.7|8654.1|8652.2|693
1661984400000|2022-08-31 22:20:00|8654.9|8653.4|8655|8652.7|8655.8|8653.9|8654.1|8652.2|709
1661984700000|2022-08-31 22:25:00|8654.5|8652.6|8655.7|8654.2|8658.2|8656.7|8654.5|8652.6|428
1661985000000|2022-08-31 22:30:00|8655.8|8654.3|8657.2|8655.7|8657.3|8655.8|8655.5|8654|300
1661985300000|2022-08-31 22:35:00|8657.1|8655.6|8656.3|8654.8|8658.3|8656.8|8655.8|8654.3|387
1661985600000|2022-08-31 22:40:00|8656.4|8654.9|8657.1|8654.8|8658.6|8656.5|8656.2|8654.6|507
1661985900000|2022-08-31 22:45:00|8656.8|8655.3|8657|8655.5|8657.5|8656|8656.4|8654.7|320
1661986200000|2022-08-31 22:50:00|8657.1|8655.6|8656.9|8655.4|8657.2|8655.7|8656|8654.3|374
1661986500000|2022-08-31 22:55:00|8656.8|8655.3|8655.6|8654.1|8657.5|8655.9|8655.6|8653.8|404
1661986800000|2022-08-31 23:00:00|8656.2|8654.7|8657.7|8656.2|8658|8656.5|8655.8|8654.1|418
1661987100000|2022-08-31 23:05:00|8657.8|8656.3|8658.8|8657.3|8659.3|8657.8|8657.8|8656.3|257
1661987400000|2022-08-31 23:10:00|8658.9|8657.4|8659.5|8658|8660.1|8658.6|8658.8|8657.3|198
1661987700000|2022-08-31 23:15:00|8659.4|8657.9|8660.1|8658.6|8660.6|8659.1|8658.5|8657|253
1661988000000|2022-08-31 23:20:00|8660|8658.5|8659.2|8658.3|8661.9|8660.8|8659.1|8657.8|310
1661988300000|2022-08-31 23:25:00|8659.5|8658|8659.7|8658.2|8660.7|8659.2|8658.5|8657|339
1661988600000|2022-08-31 23:30:00|8659.9|8658.4|8658.3|8656.8|8661.5|8660|8657.1|8655.6|584
1661988900000|2022-08-31 23:35:00|8658.1|8656.6|8658.9|8657.4|8659.5|8658|8657.7|8656.5|378
1661989200000|2022-08-31 23:40:00|8658.8|8657.3|8656.9|8655.4|8659.6|8658.2|8656.7|8655.2|296
1661989500000|2022-08-31 23:45:00|8657|8655.5|8656|8654.5|8657.2|8655.7|8655.5|8654|396
1661989800000|2022-08-31 23:50:00|8655.9|8654.4|8657.1|8655.6|8658.1|8656.6|8655.5|8654.2|546
1661990100000|2022-08-31 23:55:00|8656.4|8655.5|8656.7|8655.2|8657.6|8656.2|8655.6|8654.3|427
1661990400000|2022-09-01 00:00:00|8656.8|8655.3|8656.5|8655.6|8656.9|8655.7|8654.2|8653.3|596
1661990700000|2022-09-01 00:05:00|8656.4|8655.5|8654.9|8653.4|8657.5|8656.6|8654.6|8653.3|496
1661991000000|2022-09-01 00:10:00|8655|8653.5|8656.7|8655.2|8657.1|8655.9|8654.4|8653.2|424
1661991300000|2022-09-01 00:15:00|8656.2|8655.3|8659.6|8658.1|8660.6|8659.1|8656.2|8654.9|558
1661991600000|2022-09-01 00:20:00|8659.7|8658.2|8659.1|8657.6|8659.7|8658.2|8657.6|8656.3|450
1661991900000|2022-09-01 00:25:00|8659|8657.5|8658.8|8657.3|8661.1|8659.6|8658.5|8657.2|557
1661992200000|2022-09-01 00:30:00|8658.9|8657.4|8659.7|8658.2|8659.8|8658.4|8657.4|8656.3|356
1661992500000|2022-09-01 00:35:00|8659.4|8658.5|8658.6|8657.1|8659.8|8658.6|8657.5|8656.3|489
1661992800000|2022-09-01 00:40:00|8658.5|8657|8656.8|8655.9|8658.8|8657.6|8656.7|8655.4|412
1661993100000|2022-09-01 00:45:00|8656.9|8656|8656.5|8655.6|8658.5|8657.3|8656.2|8654.9|419
1661993400000|2022-09-01 00:50:00|8656.7|8655.2|8653.6|8652.1|8659.2|8657.9|8653.6|8652.1|622
1661993700000|2022-09-01 00:55:00|8653.9|8652.4|8654|8652.5|8656.5|8655|8653.5|8652.2|666
1661994000000|2022-09-01 01:00:00|8653.8|8652.3|8656.2|8654.7|8656.2|8654.9|8653.7|8652.3|683
1661994300000|2022-09-01 01:05:00|8656.1|8654.6|8656.4|8654.9|8656.7|8655.3|8655.6|8654.4|481
1661994600000|2022-09-01 01:10:00|8656.3|8654.8|8657.6|8656.1|8658.7|8657.3|8656.3|8654.8|423
1661994900000|2022-09-01 01:15:00|8657.7|8656.2|8656.6|8655.1|8657.7|8656.4|8655.1|8653.6|589
1661995200000|2022-09-01 01:20:00|8656.7|8655.2|8658.1|8656.6|8658.6|8657.2|8656.1|8654.7|521
1661995500000|2022-09-01 01:25:00|8658|8656.5|8658.3|8656.8|8659.2|8657.9|8657.1|8655.7|381
1661995800000|2022-09-01 01:30:00|8658.2|8656.7|8661.1|8659.6|8664.2|8663|8658.2|8656.7|590
1661996100000|2022-09-01 01:35:00|8661.3|8659.8|8659.2|8657.7|8661.3|8659.8|8657.7|8656.8|480
1661996400000|2022-09-01 01:40:00|8659.1|8657.6|8658.8|8657.3|8659.9|8658|8658.2|8656.8|446
1661996700000|2022-09-01 01:45:00|8658.5|8657.6|8659.8|8658.3|8661.4|8660.1|8658.5|8657|373
1661997000000|2022-09-01 01:50:00|8659.7|8658.2|8658.5|8657|8660.2|8659|8658|8656.7|383
1661997300000|2022-09-01 01:55:00|8658.3|8656.8|8656.8|8655.3|8658.5|8657.1|8655.8|8654.6|387
1661997600000|2022-09-01 02:00:00|8656.9|8655.4|8657|8655.5|8658.4|8657|8656.5|8655.3|461
1661997900000|2022-09-01 02:05:00|8657.1|8655.6|8657.6|8656.1|8658|8656.8|8656.9|8655.6|328
1661998200000|2022-09-01 02:10:00|8657.7|8656.2|8657.4|8655.9|8658.3|8656.9|8656.4|8655|496
1661998500000|2022-09-01 02:15:00|8657.2|8656.3|8656.2|8654.7|8657.7|8656.5|8655.5|8654.3|286
1661998800000|2022-09-01 02:20:00|8656.3|8654.8|8655.9|8654.4|8656.7|8655.4|8655|8653.8|308
1661999100000|2022-09-01 02:25:00|8655.8|8654.3|8653.2|8652.3|8656.1|8654.8|8653.1|8652.2|426
1661999400000|2022-09-01 02:30:00|8653|8652.1|8654|8653.1|8654.6|8653.4|8652.8|8651.6|384
1661999700000|2022-09-01 02:35:00|8653.9|8653|8654.1|8652.6|8654.9|8653.4|8653|8651.8|327
1662000000000|2022-09-01 02:40:00|8654|8652.5|8652.5|8651.6|8654.7|8653.4|8652.3|8651.4|280
1662000300000|2022-09-01 02:45:00|8652.4|8651.5|8652.6|8651.7|8653.3|8652.2|8651.6|8650.7|382
1662000600000|2022-09-01 02:50:00|8652.7|8651.8|8651.6|8650.1|8652.9|8651.8|8650.4|8649.5|470
1662000900000|2022-09-01 02:55:00|8651.7|8650.2|8650|8649.1|8651.7|8650.5|8649.6|8648.7|254
1662001200000|2022-09-01 03:00:00|8650.1|8649.2|8651.7|8650.2|8651.9|8650.6|8649.6|8648.3|239
1662001500000|2022-09-01 03:05:00|8651.8|8650.3|8653.1|8652.2|8653.3|8652.2|8651.6|8650.2|266
1662001800000|2022-09-01 03:10:00|8653.2|8652.3|8653.2|8652.3|8654.5|8653.3|8652.6|8651.6|288
1662002100000|2022-09-01 03:15:00|8653.1|8652.2|8652.4|8650.9|8653.4|8652.3|8651.9|8650.5|234
1662002400000|2022-09-01 03:20:00|8651.9|8651|8651.6|8650.7|8652.6|8651.4|8651.4|8650.2|213
1662002700000|2022-09-01 03:25:00|8651.5|8650.6|8652.8|8651.9|8653.2|8652.1|8651.5|8650.6|236
1662003000000|2022-09-01 03:30:00|8652.9|8652|8653.1|8651.6|8653.8|8652.5|8652.5|8651.3|303
1662003300000|2022-09-01 03:35:00|8653.2|8651.7|8652.7|8651.8|8654.6|8653.4|8652.7|8651.5|278
1662003600000|2022-09-01 03:40:00|8652.8|8651.9|8654.7|8653.8|8655.1|8653.9|8652.1|8651.1|463
1662003900000|2022-09-01 03:45:00|8654.8|8653.9|8650.9|8650|8654.8|8653.9|8650.9|8649.7|558
1662004200000|2022-09-01 03:50:00|8651|8650.1|8650.6|8649.7|8652.2|8651.1|8650.2|8649.2|355
1662004500000|2022-09-01 03:55:00|8650.5|8649.6|8651.3|8649.8|8651.4|8650.2|8650.3|8649.1|213
1662004800000|2022-09-01 04:00:00|8651.4|8649.9|8652.3|8651.4|8652.7|8651.5|8650.6|8649.4|255
1662005100000|2022-09-01 04:05:00|8652.6|8651.1|8651.5|8650|8652.7|8651.3|8651|8649.8|287
1662005400000|2022-09-01 04:10:00|8651.4|8649.9|8654|8652.5|8654.3|8653.1|8651.1|8649.9|299
1662005700000|2022-09-01 04:15:00|8653.9|8652.4|8653.9|8653|8654.7|8653.5|8653.1|8651.9|226
1662006000000|2022-09-01 04:20:00|8654|8653.1|8654.5|8653|8655.3|8654|8653.9|8652.8|240
1662006300000|2022-09-01 04:25:00|8654.6|8653.1|8652.1|8651.2|8655.5|8654.2|8651.8|8650.7|282
1662006600000|2022-09-01 04:30:00|8652.2|8651.3|8650|8648.5|8652.6|8651.3|8649.6|8648.5|229
1662006900000|2022-09-01 04:35:00|8650.1|8648.6|8652.1|8650.6|8652.2|8651|8649.4|8648.4|237
1662007200000|2022-09-01 04:40:00|8652.2|8650.7|8652.6|8651.1|8652.9|8652|8651.6|8650.5|211
1662007500000|2022-09-01 04:45:00|8652.5|8651|8652.7|8651.2|8653.8|8652.7|8652.2|8650.9|235
1662007800000|2022-09-01 04:50:00|8652.8|8651.3|8649.6|8648.7|8652.8|8651.7|8649.4|8648.3|281
1662008100000|2022-09-01 04:55:00|8649.7|8648.8|8650.1|8649.2|8650.6|8649.5|8649.7|8648.8|130
1662008400000|2022-09-01 05:00:00|8650.2|8649.3|8649.2|8647.7|8651.2|8650.1|8648.8|8647.7|217
1662008700000|2022-09-01 05:05:00|8648.9|8648|8649.1|8648.2|8650.1|8648.8|8648.4|8647.4|313
1662009000000|2022-09-01 05:10:00|8649.2|8648.3|8648.4|8647.5|8650.9|8649.7|8648.3|8647.1|384
1662009300000|2022-09-01 05:15:00|8648.5|8647.6|8648.7|8647.2|8649.3|8648.4|8648|8646.9|402
1662009600000|2022-09-01 05:20:00|8648.6|8647.1|8648.4|8646.9|8649.7|8648.4|8647.7|8646.6|330
1662009900000|2022-09-01 05:25:00|8648.5|8647|8648.2|8646.7|8649.2|8648.1|8646.7|8645.5|374
1662010200000|2022-09-01 05:30:00|8648.1|8646.6|8648.6|8647.1|8649.9|8648.5|8647.8|8646.5|315
1662010500000|2022-09-01 05:35:00|8648.3|8647.4|8647.8|8646.3|8648.7|8647.6|8646.6|8645.4|321
1662010800000|2022-09-01 05:40:00|8647.7|8646.2|8646.5|8645.6|8649.9|8648.7|8646.4|8645.3|442
1662011100000|2022-09-01 05:45:00|8646.6|8645.7|8649|8647.5|8649.2|8647.9|8645.9|8644.8|421
1662011400000|2022-09-01 05:50:00|8648.7|8647.8|8645.8|8644.9|8649.1|8648|8644.6|8643.7|466
1662011700000|2022-09-01 05:55:00|8645.7|8644.8|8646.1|8644.6|8647.2|8646|8644.7|8643.8|439
1662012000000|2022-09-01 06:00:00|8646.6|8645.1|8646.6|8645.1|8648.1|8647|8645.2|8644|792
1662012300000|2022-09-01 06:05:00|8646.5|8645|8648|8646.5|8649.9|8648.7|8645.4|8644.1|571
1662012600000|2022-09-01 06:10:00|8647.6|8646.7|8647|8645.5|8648.6|8647.3|8645.9|8644.8|552
1662012900000|2022-09-01 06:15:00|8647.1|8646.1|8648.1|8646.6|8649.1|8647.9|8646|8644.9|653
1662013200000|2022-09-01 06:20:00|8648|8646.5|8647.8|8646.9|8649.6|8648.1|8647|8645.8|721
1662013500000|2022-09-01 06:25:00|8647.7|8646.8|8645.4|8644.5|8649.7|8648.6|8644.6|8643.7|606
1662013800000|2022-09-01 06:30:00|8645.3|8644.4|8648.5|8647.6|8648.6|8647.6|8644.3|8643.2|716
1662014100000|2022-09-01 06:35:00|8648.4|8647.5|8643.1|8642.2|8649.1|8648.1|8643|8642.1|597
1662014400000|2022-09-01 06:40:00|8643|8642.1|8642.2|8641.3|8646.1|8645|8641.9|8640.7|638
1662014700000|2022-09-01 06:45:00|8642.4|8641.5|8644.2|8643.3|8648.1|8646.6|8642.2|8641|749
1662015000000|2022-09-01 06:50:00|8644.1|8643.2|8649.3|8648.4|8650.4|8649.5|8643.8|8642.7|676
1662015300000|2022-09-01 06:55:00|8649.1|8648.2|8646.2|8645.3|8649.5|8648.3|8645.2|8644.3|672
1662015600000|2022-09-01 07:00:00|8646.9|8646|8643.7|8642.8|8648.6|8647.6|8642.7|8641.8|923
1662015900000|2022-09-01 07:05:00|8643.6|8642.7|8642|8641.1|8645.4|8644.4|8641.2|8640|622
1662016200000|2022-09-01 07:10:00|8641.9|8641|8641|8640.1|8643.4|8642.4|8640.6|8639.6|655
1662016500000|2022-09-01 07:15:00|8641.1|8640.2|8637.4|8636.5|8641.7|8640.8|8636.2|8635.2|918
1662016800000|2022-09-01 07:20:00|8637.3|8636.4|8635.2|8634.3|8638|8637.1|8633.4|8632.3|874
1662017100000|2022-09-01 07:25:00|8635.1|8634.2|8631.4|8630.5|8635.6|8634.6|8631.4|8630.3|716
1662017400000|2022-09-01 07:30:00|8631.3|8630.4|8634.5|8633|8634.6|8633.3|8629.1|8628.2|714
1662017700000|2022-09-01 07:35:00|8634.6|8633.1|8636.8|8635.9|8637.2|8636.3|8633.5|8632.6|568
1662018000000|2022-09-01 07:40:00|8636.7|8635.8|8639.2|8638.3|8640.4|8639.3|8636.7|8635.8|625
1662018300000|2022-09-01 07:45:00|8639.1|8638.2|8636.5|8635|8639.6|8638.7|8635.4|8634.4|595
1662018600000|2022-09-01 07:50:00|8637.1|8635.6|8637.9|8636.4|8640.2|8638.8|8635.6|8634.4|724
1662018900000|2022-09-01 07:55:00|8637.8|8636.3|8644.1|8642.6|8644.4|8643.3|8637|8635.5|739
1662019200000|2022-09-01 08:00:00|8644|8642.5|8645.8|8644.9|8647.5|8646.6|8643.7|8642.2|733
1662019500000|2022-09-01 08:05:00|8645.9|8645|8647.5|8646.6|8649.4|8648.2|8644.5|8643.4|591
1662019800000|2022-09-01 08:10:00|8647.4|8646.5|8649.7|8648.8|8649.8|8648.9|8647.1|8646.1|745
1662020100000|2022-09-01 08:15:00|8650|8648.5|8649.5|8648.6|8653|8652|8649|8647.5|647
1662020400000|2022-09-01 08:20:00|8649.6|8648.7|8651.5|8650|8653.7|8652.2|8648.3|8647.2|1080
1662020700000|2022-09-01 08:25:00|8651.6|8650.1|8647.2|8644.8|8653.7|8652.8|8646.9|8644.8|828
1662021000000|2022-09-01 08:30:00|8646.8|8645.3|8649.5|8648.6|8650.9|8649.7|8643.3|8642.1|953
1662021300000|2022-09-01 08:35:00|8650.1|8649.2|8652|8651.1|8653.7|8652.5|8647.1|8646|795
1662021600000|2022-09-01 08:40:00|8652.3|8650.8|8655.5|8654.6|8657.6|8656.4|8651.8|8650.6|802
1662021900000|2022-09-01 08:45:00|8655.9|8654.4|8652.5|8651.6|8657.2|8656.3|8651.8|8650.5|764
1662022200000|2022-09-01 08:50:00|8652.4|8651.5|8654.5|8653.6|8655.3|8654.2|8649.9|8648.7|732
1662022500000|2022-09-01 08:55:00|8654.9|8653.4|8655.5|8654|8655.6|8654.4|8651|8649.8|584
1662022800000|2022-09-01 09:00:00|8655.4|8653.9|8655.9|8655|8659.7|8658.5|8655.4|8653.9|800
1662023100000|2022-09-01 09:05:00|8655.8|8654.9|8655.3|8654.4|8655.9|8655|8653.9|8652.8|726
1662023400000|2022-09-01 09:10:00|8655.4|8654.5|8655.9|8655|8656.5|8655.4|8653.6|8652.4|659
1662023700000|2022-09-01 09:15:00|8656|8655.1|8654.6|8653.7|8658.1|8657|8651.7|8650.8|665
1662024000000|2022-09-01 09:20:00|8654.7|8653.8|8651.2|8649.7|8655.3|8654.1|8650.9|8649.7|564
1662024300000|2022-09-01 09:25:00|8651.1|8649.6|8646.7|8645.8|8651.3|8650.1|8646.3|8645.1|444
1662024600000|2022-09-01 09:30:00|8646.6|8645.7|8647.2|8645.7|8647.6|8646.4|8644.7|8643.6|592
1662024900000|2022-09-01 09:35:00|8646.9|8646|8650.6|8649.1|8651.5|8650.3|8646.8|8645.6|586
1662025200000|2022-09-01 09:40:00|8650.4|8649.5|8650.7|8649.8|8651.5|8650.4|8649.3|8648|579
1662025500000|2022-09-01 09:45:00|8650.8|8649.9|8647.8|8646.3|8651.9|8650.6|8647|8645.8|432
1662025800000|2022-09-01 09:50:00|8647.7|8646.2|8645.5|8644.6|8648|8646.9|8644.1|8643|564
1662026100000|2022-09-01 09:55:00|8645.3|8644.4|8645.4|8643.9|8646.5|8645.3|8643.3|8642.4|543
1662026400000|2022-09-01 10:00:00|8645.5|8644|8644.6|8643.7|8646.5|8645.4|8643.7|8642.8|437
1662026700000|2022-09-01 10:05:00|8644.5|8643.6|8644.9|8644|8646.3|8645.1|8643.8|8642.8|454
1662027000000|2022-09-01 10:10:00|8645|8644.1|8648.6|8647.1|8649.1|8647.9|8643.8|8642.5|510
1662027300000|2022-09-01 10:15:00|8648.8|8647.3|8648.7|8647.8|8650.1|8648.9|8646.3|8645.2|484
1662027600000|2022-09-01 10:20:00|8648.8|8647.9|8647.5|8646.6|8649|8647.9|8644.6|8643.2|554
1662027900000|2022-09-01 10:25:00|8647.6|8646.7|8650.5|8649|8650.6|8649.4|8645.4|8644.2|472
1662028200000|2022-09-01 10:30:00|8650.6|8649.1|8652.3|8651.4|8655|8654|8650.2|8649|851
1662028500000|2022-09-01 10:35:00|8652.4|8651.5|8656.4|8654.9|8659.1|8658|8651.1|8650.2|771
1662028800000|2022-09-01 10:40:00|8656.3|8654.8|8656|8655.1|8656.9|8655.9|8654.4|8653.1|520
1662029100000|2022-09-01 10:45:00|8655.9|8655|8663.9|8663|8665.3|8664.1|8655.9|8655|759
1662029400000|2022-09-01 10:50:00|8664.3|8662.8|8668.2|8667.3|8670|8668.8|8664|8662.8|686
1662029700000|2022-09-01 10:55:00|8668|8667.1|8669.8|8668.9|8670.8|8669.6|8666.9|8665.9|691
1662030000000|2022-09-01 11:00:00|8670|8668.5|8662.5|8661.6|8670|8668.9|8662|8660.9|771
1662030300000|2022-09-01 11:05:00|8662.7|8661.8|8666.4|8665.5|8666.6|8665.7|8662.5|8661.5|673
1662030600000|2022-09-01 11:10:00|8666.8|8665.9|8670.6|8669.7|8671|8669.7|8665.5|8664.5|605
1662030900000|2022-09-01 11:15:00|8670.7|8669.8|8661.1|8660.2|8671|8669.8|8661.1|8660.2|625
1662031200000|2022-09-01 11:20:00|8661.2|8660.3|8656.8|8655.9|8661.8|8660.9|8656.4|8655.2|604
1662031500000|2022-09-01 11:25:00|8656.9|8656|8656.2|8655.3|8657.6|8656.7|8653.9|8652.8|621
1662031800000|2022-09-01 11:30:00|8656.1|8655.2|8655.9|8655|8656.4|8655.3|8654.2|8653.3|719
1662032100000|2022-09-01 11:35:00|8655.8|8654.9|8653.3|8652.4|8656.3|8655.4|8652.9|8651.9|747
1662032400000|2022-09-01 11:40:00|8653.2|8652.3|8651.3|8650.4|8653.9|8652.9|8650.1|8649.2|640
1662032700000|2022-09-01 11:45:00|8651.2|8650.3|8649.3|8648.4|8651.7|8650.8|8647.7|8646.7|575
1662033000000|2022-09-01 11:50:00|8649.4|8648.5|8649.4|8647.9|8650.5|8649.6|8647.1|8645.9|491
1662033300000|2022-09-01 11:55:00|8649.9|8648.4|8649.6|8648.1|8650.6|8649.4|8646.7|8645.8|692
1662033600000|2022-09-01 12:00:00|8649.1|8648.2|8649.9|8649|8649.9|8649|8647|8645.8|571
1662033900000|2022-09-01 12:05:00|8649.8|8648.9|8648.6|8647.7|8650.8|8649.9|8647.3|8646.2|500
1662034200000|2022-09-01 12:10:00|8648.7|8647.8|8647.7|8646.8|8650|8649|8645.9|8645|428
1662034500000|2022-09-01 12:15:00|8647.8|8646.9|8645|8644.1|8648.5|8647.6|8643.6|8642.6|446
1662034800000|2022-09-01 12:20:00|8644.9|8644|8647.4|8646.5|8647.7|8646.6|8644.9|8644|440
1662035100000|2022-09-01 12:25:00|8647.5|8646.6|8648.8|8647.3|8650.4|8649.1|8646.5|8645.4|545
1662035400000|2022-09-01 12:30:00|8649.2|8646.6|8646.2|8645.3|8651.8|8649|8644.3|8643.3|1046
1662035700000|2022-09-01 12:35:00|8646.1|8645.2|8646.6|8645.7|8647.3|8646.4|8642.9|8641.9|855
1662036000000|2022-09-01 12:40:00|8646.5|8645.6|8646.3|8644.8|8648.1|8647.1|8644.4|8643.2|792
1662036300000|2022-09-01 12:45:00|8646.1|8645.2|8641.3|8639.8|8646.4|8645.2|8640.5|8639.3|810
1662036600000|2022-09-01 12:50:00|8641.2|8639.7|8640.4|8638.9|8642.1|8641|8638.3|8637.4|814
1662036900000|2022-09-01 12:55:00|8640.5|8639|8638|8636.5|8640.5|8639.3|8637.1|8636.2|709
1662037200000|2022-09-01 13:00:00|8638.1|8636.6|8637.3|8636.4|8640.4|8639.2|8637.1|8636.1|820
1662037500000|2022-09-01 13:05:00|8637.4|8636.5|8635.3|8634.4|8639.3|8638.2|8635.3|8634.4|657
1662037800000|2022-09-01 13:10:00|8635.2|8634.3|8632.1|8631.2|8635.7|8634.5|8632|8631.1|647
1662038100000|2022-09-01 13:15:00|8632.2|8631.3|8631.9|8631|8633.3|8632.1|8630.8|8629.9|640
1662038400000|2022-09-01 13:20:00|8632|8631.1|8631.2|8630.3|8632.5|8631.6|8630.6|8629.5|582
1662038700000|2022-09-01 13:25:00|8631.4|8630.5|8632.7|8631.8|8633.6|8632.5|8630.8|8629.8|577
1662039000000|2022-09-01 13:30:00|8632.8|8631.9|8629.9|8629|8633.3|8632.1|8626.9|8626|877
1662039300000|2022-09-01 13:35:00|8629.8|8628.9|8629.2|8628.3|8634.1|8633.1|8629.1|8628|802
1662039600000|2022-09-01 13:40:00|8629.3|8628.4|8631.1|8629.6|8631.9|8630.8|8627.4|8626.2|795
1662039900000|2022-09-01 13:45:00|8631.5|8630|8632.1|8630.6|8632.3|8631|8628.6|8627.4|921
1662040200000|2022-09-01 13:50:00|8631.9|8631|8628.1|8627.2|8632.7|8631.3|8627.3|8626.2|888
1662040500000|2022-09-01 13:55:00|8628.3|8627.4|8641|8631|8641.3|8631.9|8626.7|8625.4|1027
1662040800000|2022-09-01 14:00:00|8641.3|8631.1|8630.9|8629.4|8641.3|8636.7|8625.3|8624.1|1562
1662041100000|2022-09-01 14:05:00|8631|8629.5|8625.8|8624.9|8632.6|8631.3|8624.5|8623.6|1139
1662041400000|2022-09-01 14:10:00|8625.9|8625|8630.1|8629.2|8630.2|8629.3|8625.7|8624.6|994
1662041700000|2022-09-01 14:15:00|8630|8629.1|8632.3|8631.4|8634.2|8633.2|8629.5|8628.6|917
1662042000000|2022-09-01 14:20:00|8632.2|8631.3|8629.3|8627.8|8634.8|8633.9|8628.5|8627.3|972
1662042300000|2022-09-01 14:25:00|8629.1|8627.6|8628.3|8627.4|8630|8628.8|8623|8621.6|1145
1662042600000|2022-09-01 14:30:00|8628.2|8627.3|8630.1|8629.2|8631.9|8630.6|8627.5|8626.3|1014
1662042900000|2022-09-01 14:35:00|8630.2|8629.3|8623.2|8622.3|8631.4|8630.5|8622.6|8621.7|889
1662043200000|2022-09-01 14:40:00|8623.3|8622.4|8626.8|8625.9|8627.5|8626.3|8621.8|8620.9|730
1662043500000|2022-09-01 14:45:00|8626.9|8626|8620.9|8620|8629.2|8627.9|8619|8618.1|1202
1662043800000|2022-09-01 14:50:00|8620.8|8619.9|8619.4|8617.9|8625.1|8623.8|8618.3|8617.1|1269
1662044100000|2022-09-01 14:55:00|8619.2|8618.3|8620.2|8619.3|8623.4|8622.3|8618.3|8617.3|988
1662044400000|2022-09-01 15:00:00|8620.3|8619.4|8618.9|8618|8623.2|8622.3|8618.2|8617|954
1662044700000|2022-09-01 15:05:00|8618.8|8617.9|8619.5|8618.6|8622.1|8621.2|8618.4|8617.2|911
1662045000000|2022-09-01 15:10:00|8619.6|8618.7|8616.7|8615.8|8621.9|8620.7|8616.2|8615.3|854
1662045300000|2022-09-01 15:15:00|8616.8|8615.9|8616.4|8615.5|8622.2|8621.1|8616|8614.8|752
1662045600000|2022-09-01 15:20:00|8617.2|8615.7|8617|8616.1|8619.4|8618.2|8616.4|8615.3|712
1662045900000|2022-09-01 15:25:00|8617.1|8616.2|8615.2|8614.3|8617.8|8616.9|8613.5|8612.3|758
1662046200000|2022-09-01 15:30:00|8615.4|8614.5|8618.8|8617.9|8620.9|8619.8|8615.4|8614.5|829
1662046500000|2022-09-01 15:35:00|8618.9|8618|8621.4|8620.5|8621.7|8620.6|8618.1|8616.8|852
1662046800000|2022-09-01 15:40:00|8621.3|8620.4|8621.1|8620.2|8622.4|8621.5|8620.4|8619.2|578
1662047100000|2022-09-01 15:45:00|8621|8620.1|8617.9|8617|8621.8|8620.7|8617.8|8616.9|590
1662047400000|2022-09-01 15:50:00|8618|8617.1|8621.9|8621|8622.3|8621.2|8617.8|8616.9|602
1662047700000|2022-09-01 15:55:00|8622.2|8620.7|8622.8|8621.9|8624|8623.1|8619.8|8618.8|641
1662048000000|2022-09-01 16:00:00|8622.7|8621.8|8622.7|8621.8|8625.4|8624.5|8620.6|8619.7|613
1662048300000|2022-09-01 16:05:00|8622.8|8621.9|8626.5|8625.6|8627.9|8626.6|8622.1|8620.9|622
1662048600000|2022-09-01 16:10:00|8626.6|8625.7|8625.8|8624.9|8627.8|8626.9|8625|8624.1|545
1662048900000|2022-09-01 16:15:00|8625.7|8624.8|8626.3|8625.4|8626.5|8625.6|8623.4|8622.3|566
1662049200000|2022-09-01 16:20:00|8626.4|8625.5|8626.5|8625.6|8629.3|8628.1|8625|8624.1|470
1662049500000|2022-09-01 16:25:00|8626.4|8625.5|8623.2|8621.7|8626.8|8625.9|8622.1|8621.1|466
1662049800000|2022-09-01 16:30:00|8622.9|8622|8622.3|8621.4|8624.1|8622.9|8621.7|8620.8|393
1662050100000|2022-09-01 16:35:00|8622|8621.1|8623.2|8622.3|8624|8623.1|8621.7|8620.8|391
1662050400000|2022-09-01 16:40:00|8623.3|8622.4|8619.9|8619|8623.5|8622.6|8619.1|8618|468
1662050700000|2022-09-01 16:45:00|8620|8619.1|8618.1|8617.2|8621.2|8620.3|8618.1|8617.2|426
1662051000000|2022-09-01 16:50:00|8617.8|8616.9|8618.5|8617.6|8620.1|8619.2|8617.6|8616.7|389
1662051300000|2022-09-01 16:55:00|8618.2|8617.3|8615.8|8614.9|8618.8|8617.6|8615.8|8614.9|468
1662051600000|2022-09-01 17:00:00|8615.9|8615|8618.7|8617.8|8619.4|8618.5|8615.1|8614.2|475
1662051900000|2022-09-01 17:05:00|8618.8|8617.9|8617.8|8616.9|8619.6|8618.4|8617.1|8616|577
1662052200000|2022-09-01 17:10:00|8617.7|8616.8|8616.1|8615.2|8618.3|8617.4|8615.7|8614.5|443
1662052500000|2022-09-01 17:15:00|8616.2|8615.3|8619.2|8618.3|8619.5|8618.6|8615.9|8615|413
1662052800000|2022-09-01 17:20:00|8619.1|8618.2|8617.2|8616.3|8619.5|8618.4|8617|8616.1|323
1662053100000|2022-09-01 17:25:00|8617.1|8616.2|8615.9|8615|8618.6|8617.6|8615.1|8614.2|375
1662053400000|2022-09-01 17:30:00|8615.8|8614.9|8616.3|8615.4|8618|8616.8|8615.6|8614.5|299
1662053700000|2022-09-01 17:35:00|8616.2|8615.3|8616|8615.1|8617.4|8616.3|8615.2|8614.3|398
1662054000000|2022-09-01 17:40:00|8616.1|8615.2|8617.8|8616.9|8618.3|8617.1|8616|8614.9|359
1662054300000|2022-09-01 17:45:00|8617.9|8617|8617.7|8616.8|8618.3|8617.4|8616.5|8615.6|301
1662054600000|2022-09-01 17:50:00|8617.8|8616.9|8620.2|8619.3|8620.4|8619.5|8616.9|8615.7|298
1662054900000|2022-09-01 17:55:00|8620.1|8619.2|8621.4|8620.5|8621.8|8620.6|8619.7|8618.7|452
1662055200000|2022-09-01 18:00:00|8621.2|8620.3|8620.7|8619.8|8622|8620.9|8620|8619|601
1662055500000|2022-09-01 18:05:00|8621|8619.5|8622|8621.1|8622.4|8621.2|8619.8|8618.6|574
1662055800000|2022-09-01 18:10:00|8621.9|8621|8622.2|8620.7|8622.5|8621.4|8620.7|8619.8|490
1662056100000|2022-09-01 18:15:00|8622.1|8620.6|8622|8621.1|8623.2|8622|8621.2|8620.3|526
1662056400000|2022-09-01 18:20:00|8622.1|8621.2|8621|8620.1|8622.4|8621.3|8620.8|8619.7|627
1662056700000|2022-09-01 18:25:00|8620.9|8620|8620.6|8619.7|8621.3|8620.1|8619.4|8618.3|615
1662057000000|2022-09-01 18:30:00|8620.4|8619.5|8617.3|8615.8|8620.4|8619.5|8617|8615.8|537
1662057300000|2022-09-01 18:35:00|8617.7|8616.4|8618.1|8617.2|8619.6|8618.4|8617.3|8616.4|486
1662057600000|2022-09-01 18:40:00|8618.2|8617.3|8618.3|8617.4|8619.2|8618.3|8617.1|8616|446
1662057900000|2022-09-01 18:45:00|8618.2|8617.3|8619.1|8618.2|8619.7|8618.6|8617.1|8615.9|397
1662058200000|2022-09-01 18:50:00|8619|8618.1|8619.8|8618.9|8619.8|8618.9|8617.6|8616.7|393
1662058500000|2022-09-01 18:55:00|8619.9|8619|8619.2|8618.3|8623.1|8622.2|8618.7|8617.8|494
1662058800000|2022-09-01 19:00:00|8619.1|8618.2|8623.2|8622.3|8623.3|8622.4|8619.1|8617.9|617
1662059100000|2022-09-01 19:05:00|8623.1|8622.2|8620.3|8619.4|8623.5|8622.6|8619.8|8618.9|437
1662059400000|2022-09-01 19:10:00|8620.2|8619.3|8619.5|8618.6|8621.2|8620.3|8618.1|8617.2|448
1662059700000|2022-09-01 19:15:00|8619.6|8618.7|8619.9|8619|8621.1|8619.9|8619|8617.9|434
1662060000000|2022-09-01 19:20:00|8620.1|8619.2|8621.7|8620.8|8622.3|8621.4|8620|8618.8|414
1662060300000|2022-09-01 19:25:00|8621.6|8620.7|8621.5|8620.6|8622.3|8621.4|8620.8|8619.9|319
1662060600000|2022-09-01 19:30:00|8621.6|8620.7|8620.9|8620|8621.9|8621|8619.7|8618.8|429
1662060900000|2022-09-01 19:35:00|8621|8620.1|8620.4|8619.5|8621.4|8620.5|8619.8|8618.9|363
1662061200000|2022-09-01 19:40:00|8620.5|8619.6|8619.4|8618.5|8620.6|8619.7|8619.3|8618.4|362
1662061500000|2022-09-01 19:45:00|8619.3|8618.4|8619|8618.1|8620.4|8619.5|8618.8|8617.9|418
1662061800000|2022-09-01 19:50:00|8618.9|8618|8618.6|8617.7|8619.5|8618.6|8618.2|8617.3|442
1662062100000|2022-09-01 19:55:00|8618.5|8617.6|8616.8|8615.9|8618.7|8617.6|8616.7|8615.8|519
1662062400000|2022-09-01 20:00:00|8616.9|8616|8620.6|8619.7|8620.7|8619.8|8616.9|8616|319
1662062700000|2022-09-01 20:05:00|8620.7|8619.8|8618.5|8617|8620.8|8619.8|8617.4|8616.5|289
1662063000000|2022-09-01 20:10:00|8618.4|8616.9|8619.8|8618.3|8620.3|8619|8618.4|8616.9|126
1662063300000|2022-09-01 20:15:00|8619.5|8618.6|8617.8|8616.3|8619.9|8618.6|8617.7|8616.3|174
1662063600000|2022-09-01 20:20:00|8617.7|8616.2|8617|8616.1|8618.2|8617|8616.8|8615.7|161
1662063900000|2022-09-01 20:25:00|8617.1|8616.2|8617.6|8616.1|8617.8|8616.7|8616.7|8615.4|205
1662064200000|2022-09-01 20:30:00|8617.3|8616.4|8617.3|8615.8|8617.8|8616.5|8616.5|8615.2|166
1662064500000|2022-09-01 20:35:00|8617.2|8615.7|8617|8615.5|8617.6|8616.4|8616.7|8615.5|122
1662064800000|2022-09-01 20:40:00|8617.1|8615.6|8617.8|8616.3|8618.2|8616.7|8616.2|8615.3|190
1662065100000|2022-09-01 20:45:00|8617.7|8616.2|8618.3|8617.4|8619.4|8618.3|8617.2|8615.5|250
1662065400000|2022-09-01 20:50:00|8618.5|8617|8618.5|8617|8619.1|8617.2|8616.8|8615.1|436
1662065700000|2022-09-01 20:55:00|8618.6|8617.1|8616.7|8613.5|8621.7|8617.2|8616.3|8609|819
1662066000000|2022-09-01 21:00:00|8619.3|8608.3|8618.7|8607.7|8621|8610|8618.1|8607.1|77
1662066300000|2022-09-01 21:05:00|8617.2|8606.2|8619.1|8609.5|8620.7|8609.7|8616.9|8605.9|77
1662066600000|2022-09-01 21:10:00|8619|8608.3|8619.5|8610.5|8620.9|8613.8|8612.3|8601.3|282
1662066900000|2022-09-01 21:15:00|8620.4|8610.4|8623.4|8612.4|8628.9|8617.9|8616.3|8605.3|986
1662067200000|2022-09-01 21:20:00|8623.1|8612.1|8623.8|8615|8628.8|8617.8|8619.5|8609.5|562
1662067500000|2022-09-01 21:25:00|8623.4|8615.1|8623.1|8612.3|8626.4|8616.3|8620.2|8609.5|324
1662067800000|2022-09-01 21:30:00|8622.9|8612.8|8626.1|8615.1|8628.4|8617.6|8620.2|8610.5|460
1662068100000|2022-09-01 21:35:00|8625.2|8614.7|8625.7|8614.7|8629.2|8618.2|8616.8|8605.8|677
1662068400000|2022-09-01 21:40:00|8625.8|8614.8|8625.8|8614.8|8627.9|8617.5|8620.3|8613.1|905
1662068700000|2022-09-01 21:45:00|8624.8|8613.8|8619.6|8614.3|8627.9|8616.9|8618.8|8609.5|1027
1662069000000|2022-09-01 21:50:00|8619.4|8615.2|8620.6|8614.9|8624.6|8615.4|8618|8608.3|1026
1662069300000|2022-09-01 21:55:00|8619.8|8615|8619.8|8614.7|8624.8|8616.1|8616.9|8609.3|1007
1662069600000|2022-09-01 22:00:00|8619.1|8614.8|8619.1|8615.1|8626.2|8616.3|8615.2|8604.2|825
1662069900000|2022-09-01 22:05:00|8620.8|8613.6|8620|8616.3|8621.7|8617.9|8618.1|8613.6|468
1662070200000|2022-09-01 22:10:00|8620.1|8616.2|8618.5|8616|8621.3|8618.1|8617.5|8614.1|615
1662070500000|2022-09-01 22:15:00|8619.4|8615.5|8619.5|8616.8|8620.3|8617.7|8617.3|8615.2|889
1662070800000|2022-09-01 22:20:00|8619.6|8616.9|8618.2|8615.7|8619.8|8617.3|8618|8615.2|573
1662071100000|2022-09-01 22:25:00|8618.1|8615.6|8617.9|8614.9|8618.6|8615.8|8616.4|8613.9|358
1662071400000|2022-09-01 22:30:00|8617.8|8614.8|8619.1|8616.5|8619.3|8617.1|8616.6|8614.4|361
1662071700000|2022-09-01 22:35:00|8619|8616.6|8618.9|8617.4|8619.9|8617.9|8618.3|8616.2|351
1662072000000|2022-09-01 22:40:00|8618.8|8617.3|8617.9|8616.4|8619.6|8617.6|8617.4|8615.7|255
1662072300000|2022-09-01 22:45:00|8618.3|8616|8617.5|8616|8619.6|8617.6|8617.2|8615.3|374
1662072600000|2022-09-01 22:50:00|8617.6|8616.1|8618.2|8616.7|8618.7|8616.8|8617.6|8615.8|160
1662072900000|2022-09-01 22:55:00|8618.1|8616.6|8617.4|8615.9|8619.2|8617.3|8616.9|8615.2|204
1662073200000|2022-09-01 23:00:00|8617.3|8615.8|8618|8616.5|8618.6|8617.1|8616.9|8615.4|168
1662073500000|2022-09-01 23:05:00|8618.1|8616.6|8617.4|8615.9|8618.2|8616.7|8616.7|8615.2|183
1662073800000|2022-09-01 23:10:00|8617.3|8615.8|8617.2|8615.7|8618.3|8616.5|8616.8|8615.3|149
1662074100000|2022-09-01 23:15:00|8617.3|8615.8|8617.7|8616.2|8618.6|8616.7|8617.2|8615.7|134
1662074400000|2022-09-01 23:20:00|8617.6|8616.1|8617.9|8616.4|8618.4|8616.9|8617.5|8616|114
1662074700000|2022-09-01 23:25:00|8617.8|8616.3|8617.7|8616.2|8617.9|8616.4|8616.9|8615.4|143
1662075000000|2022-09-01 23:30:00|8617.6|8616.1|8617.4|8615.9|8617.8|8616.3|8616.6|8615|190
1662075300000|2022-09-01 23:35:00|8617.3|8615.8|8619|8618.1|8621.8|8618.5|8616.8|8615.3|257
1662075600000|2022-09-01 23:40:00|8619.1|8618.2|8618.3|8616.8|8620|8618.5|8618.1|8616.6|354
1662075900000|2022-09-01 23:45:00|8618.2|8616.7|8619.1|8617.6|8619.2|8617.7|8617.7|8616.2|270
1662076200000|2022-09-01 23:50:00|8619.2|8617.7|8619.9|8618.4|8620.2|8618.7|8618|8616.8|271
1662076500000|2022-09-01 23:55:00|8620|8618.5|8618.8|8617.3|8620.1|8618.6|8618.3|8616.8|282
1662076800000|2022-09-02 00:00:00|8619.3|8617.8|8617.3|8616.4|8619.4|8618.2|8616.3|8614.9|472
1662077100000|2022-09-02 00:05:00|8617.2|8616.3|8616.9|8616|8617.7|8616.5|8615.8|8614.6|354
1662077400000|2022-09-02 00:10:00|8616.8|8615.9|8616.4|8614.9|8617|8615.9|8614.7|8613.5|407
1662077700000|2022-09-02 00:15:00|8616.1|8615.2|8615.7|8614.8|8617.4|8616.2|8615.4|8614.4|363
1662078000000|2022-09-02 00:20:00|8615.6|8614.7|8616.8|8615.9|8616.9|8616|8615.4|8614.1|267
1662078300000|2022-09-02 00:25:00|8616.7|8615.8|8616|8614.5|8617.2|8616.3|8614.9|8613.8|283
1662078600000|2022-09-02 00:30:00|8616.1|8614.6|8616.7|8615.8|8617|8615.8|8615.7|8614.5|313
1662078900000|2022-09-02 00:35:00|8616.6|8615.7|8617|8616.1|8617.4|8616.2|8616.2|8615|233
1662079200000|2022-09-02 00:40:00|8616.9|8616|8616.5|8615|8617.1|8616.1|8615.5|8614.3|295
1662079500000|2022-09-02 00:45:00|8616.4|8614.9|8616.8|8615.9|8617.3|8616.2|8615.8|8614.7|282
1662079800000|2022-09-02 00:50:00|8616.7|8615.8|8618.1|8616.6|8618.5|8617.2|8616.3|8615.3|327
1662080100000|2022-09-02 00:55:00|8618|8616.5|8620|8619.1|8620.2|8619.3|8617.2|8616|268
1662080400000|2022-09-02 01:00:00|8620.1|8619.2|8620.8|8619.9|8621.2|8620.2|8619.5|8618.4|318
1662080700000|2022-09-02 01:05:00|8620.7|8619.8|8621.6|8620.7|8622|8620.9|8620.7|8619.4|287
1662081000000|2022-09-02 01:10:00|8621.5|8620.6|8622|8620.5|8622.7|8621.6|8621.1|8620.1|432
1662081300000|2022-09-02 01:15:00|8622.1|8620.6|8620.5|8619.6|8622.2|8620.7|8619.7|8618.7|437
1662081600000|2022-09-02 01:20:00|8620.4|8619.5|8620.4|8619.5|8621|8619.9|8619.9|8618.8|280
1662081900000|2022-09-02 01:25:00|8620.5|8619.6|8620|8618.5|8621.4|8620.3|8619.4|8618.2|361
1662082200000|2022-09-02 01:30:00|8619.9|8618.4|8621.4|8619.9|8621.5|8620.5|8619|8618|458
1662082500000|2022-09-02 01:35:00|8621.3|8619.8|8620.7|8619.8|8622.1|8620.8|8620.2|8618.7|352
1662082800000|2022-09-02 01:40:00|8620.8|8619.9|8620.8|8619.9|8621.3|8620.4|8619.8|8618.6|307
1662083100000|2022-09-02 01:45:00|8620.9|8620|8620.8|8619.3|8621.2|8620.1|8619.6|8618.4|344
1662083400000|2022-09-02 01:50:00|8620.9|8619.4|8622|8620.5|8622.1|8621|8620.7|8619.3|389
1662083700000|2022-09-02 01:55:00|8621.8|8620.3|8624.1|8623.2|8624.3|8623.4|8621.5|8620.3|437
1662084000000|2022-09-02 02:00:00|8624.4|8622.9|8624.5|8623.6|8624.9|8623.9|8623.3|8622|362
1662084300000|2022-09-02 02:05:00|8624.4|8623.5|8625.5|8624|8625.6|8624.5|8623.3|8622.2|307
1662084600000|2022-09-02 02:10:00|8625.2|8624.3|8624.7|8623.8|8626.3|8625.3|8624.6|8623.4|326
1662084900000|2022-09-02 02:15:00|8625|8623.5|8624.7|8623.8|8626.2|8625.3|8624.6|8623.4|321
1662085200000|2022-09-02 02:20:00|8625.1|8623.6|8624.8|8623.3|8625.3|8624.4|8624|8622.7|283
1662085500000|2022-09-02 02:25:00|8624.7|8623.2|8624.3|8623.4|8625.3|8624.4|8623.7|8622.7|280
1662085800000|2022-09-02 02:30:00|8624.2|8623.3|8624.2|8622.7|8625.1|8623.8|8623.7|8622.5|240
1662086100000|2022-09-02 02:35:00|8624.3|8622.8|8626.6|8625.7|8627|8625.7|8624.2|8622.8|233
1662086400000|2022-09-02 02:40:00|8626.5|8625.6|8627.3|8626.4|8627.9|8626.8|8626|8625.1|262
1662086700000|2022-09-02 02:45:00|8627.4|8626.5|8626.5|8625.6|8628.7|8627.7|8626.5|8625.3|307
1662087000000|2022-09-02 02:50:00|8626.6|8625.7|8626.2|8625.3|8626.9|8625.7|8625.5|8624.2|196
1662087300000|2022-09-02 02:55:00|8626.3|8625.4|8625.8|8624.3|8627.5|8626.4|8625.5|8624.3|209
1662087600000|2022-09-02 03:00:00|8625.9|8624.4|8625.8|8624.3|8626.4|8625|8624.7|8623.4|364
1662087900000|2022-09-02 03:05:00|8625.9|8624.4|8625.9|8624.4|8626.1|8624.8|8624.7|8623.5|223
1662088200000|2022-09-02 03:10:00|8625.7|8624.8|8625.7|8624.2|8626.6|8625.4|8625.5|8624.1|300
1662088500000|2022-09-02 03:15:00|8625.6|8624.1|8625.5|8624.6|8626.1|8625.1|8624.4|8623.3|248
1662088800000|2022-09-02 03:20:00|8625.4|8624.5|8625.9|8624.4|8626.4|8625.2|8625.3|8624.2|207
1662089100000|2022-09-02 03:25:00|8626|8624.5|8624.9|8624|8626.1|8624.8|8624.9|8623.8|211
1662089400000|2022-09-02 03:30:00|8625|8624.1|8626.8|8625.3|8626.8|8625.4|8624.8|8623.9|212
1662089700000|2022-09-02 03:35:00|8626.7|8625.2|8625.6|8624.7|8626.8|8625.5|8625|8623.8|212
1662090000000|2022-09-02 03:40:00|8625.7|8624.8|8626|8624.5|8626.4|8625.3|8625.5|8624.3|173
1662090300000|2022-09-02 03:45:00|8625.9|8624.4|8626.3|8624.8|8626.3|8624.9|8624.9|8623.7|241
1662090600000|2022-09-02 03:50:00|8626.2|8624.7|8626.4|8624.9|8626.7|8625.4|8625.5|8624.2|221
1662090900000|2022-09-02 03:55:00|8626.3|8624.8|8626.1|8624.6|8627.2|8626.1|8625.7|8624.5|254
1662091200000|2022-09-02 04:00:00|8626|8624.5|8626.7|8625.8|8627.6|8626.4|8625.8|8624.5|260
1662091500000|2022-09-02 04:05:00|8626.6|8625.7|8626.8|8625.9|8627.6|8626.5|8626.6|8625.5|232
1662091800000|2022-09-02 04:10:00|8626.9|8626|8627.2|8626.3|8627.7|8626.7|8625.9|8624.7|325
1662092100000|2022-09-02 04:15:00|8627.3|8626.4|8627.2|8625.7|8627.8|8626.5|8626.6|8625.5|227
1662092400000|2022-09-02 04:20:00|8627.3|8625.8|8626.5|8625|8628.3|8627.1|8626.2|8625|288
1662092700000|2022-09-02 04:25:00|8626.6|8625.1|8625.6|8624.7|8627.2|8625.9|8625.2|8624.3|239
1662093000000|2022-09-02 04:30:00|8625.5|8624.6|8627.1|8626.2|8627.3|8626.4|8625.1|8624|248
1662093300000|2022-09-02 04:35:00|8627.2|8626.3|8628.9|8627.4|8629|8627.9|8627|8626.1|196
1662093600000|2022-09-02 04:40:00|8629|8627.5|8630.3|8628.8|8630.5|8629.3|8628.2|8627|281
1662093900000|2022-09-02 04:45:00|8630.2|8628.7|8631.5|8630|8631.5|8630.4|8629.3|8628.2|279
1662094200000|2022-09-02 04:50:00|8631.4|8629.9|8629.1|8628.2|8631.8|8630.5|8628.5|8627.6|458
1662094500000|2022-09-02 04:55:00|8629|8628.1|8629.5|8628|8630.5|8629.5|8629|8628|487
1662094800000|2022-09-02 05:00:00|8629.6|8628.1|8630.4|8629.5|8632.4|8631.1|8628.7|8627.4|825
1662095100000|2022-09-02 05:05:00|8630.3|8629.4|8628.9|8628|8630.3|8629.4|8628.8|8627.4|487
1662095400000|2022-09-02 05:10:00|8629.1|8628.2|8631.4|8629.9|8631.9|8630.7|8628.3|8627.1|423
1662095700000|2022-09-02 05:15:00|8631.2|8630.3|8632.1|8630.6|8632.2|8630.9|8630.3|8629.1|334
1662096000000|2022-09-02 05:20:00|8632|8630.5|8634.2|8632.7|8634.4|8632.9|8630.8|8629.6|324
1662096300000|2022-09-02 05:25:00|8634|8632.5|8636.3|8634.8|8636.4|8635.5|8633.4|8632.5|481
1662096600000|2022-09-02 05:30:00|8636|8635.1|8636|8634.5|8636.9|8635.7|8635.3|8634.3|297
1662096900000|2022-09-02 05:35:00|8635.9|8634.4|8637.2|8635.7|8637.3|8636.1|8635.6|8634.3|331
1662097200000|2022-09-02 05:40:00|8637.1|8635.6|8636.5|8635|8637.2|8635.8|8635.4|8634.1|373
1662097500000|2022-09-02 05:45:00|8636.2|8635.3|8636.9|8635.4|8637|8635.8|8635.6|8634.3|327
1662097800000|2022-09-02 05:50:00|8637|8635.5|8634.8|8633.9|8637|8635.7|8634.1|8632.8|367
1662098100000|2022-09-02 05:55:00|8635|8633.5|8636.1|8634.6|8636.2|8634.7|8633.8|8632.5|436
1662098400000|2022-09-02 06:00:00|8636.3|8634.8|8639.1|8638.2|8639.9|8638.9|8635.6|8634.5|611
1662098700000|2022-09-02 06:05:00|8639|8638.1|8637.4|8636.5|8639.7|8638.6|8636.4|8635.5|467
1662099000000|2022-09-02 06:10:00|8637.3|8636.4|8639.1|8638.2|8641|8639.8|8636.8|8635.7|491
1662099300000|2022-09-02 06:15:00|8639.4|8637.9|8640.6|8639.7|8642.5|8641.5|8639.1|8637.9|591
1662099600000|2022-09-02 06:20:00|8640.7|8639.8|8639.6|8638.1|8641.2|8640|8636.4|8635.4|553
1662099900000|2022-09-02 06:25:00|8639.3|8638.4|8638.5|8637.6|8640.7|8639.5|8637.7|8636.5|427
1662100200000|2022-09-02 06:30:00|8638.3|8637.4|8637.5|8636.6|8640.4|8639.4|8636.8|8635.9|488
1662100500000|2022-09-02 06:35:00|8637.6|8636.7|8638.9|8638|8639|8638|8636.9|8635.9|445
1662100800000|2022-09-02 06:40:00|8638.8|8637.9|8636.5|8635|8639.3|8638.4|8635.2|8634.3|494
1662101100000|2022-09-02 06:45:00|8636.6|8635.1|8637.3|8635.8|8637.8|8636.9|8635.9|8634.8|564
1662101400000|2022-09-02 06:50:00|8637.1|8636.2|8635.9|8635|8638.8|8637.9|8635.9|8634.9|637
1662101700000|2022-09-02 06:55:00|8635.8|8634.9|8635.9|8634.4|8637.4|8636.2|8634|8633.1|589
1662102000000|2022-09-02 07:00:00|8636|8635.1|8638|8637.1|8639.7|8638.4|8635.2|8634.3|707
1662102300000|2022-09-02 07:05:00|8637.9|8637|8636.3|8635.4|8639|8637.9|8634.4|8633.5|618
1662102600000|2022-09-02 07:10:00|8636.4|8635.5|8630.9|8630|8636.4|8635.5|8629.5|8628.5|805
1662102900000|2022-09-02 07:15:00|8631|8630.1|8635.2|8634.3|8636.4|8635.1|8628.5|8627.6|632
1662103200000|2022-09-02 07:20:00|8635.1|8634.2|8635.1|8634.2|8637.4|8636.4|8634.4|8633.4|613
1662103500000|2022-09-02 07:25:00|8635.2|8634.3|8637.6|8636.7|8638|8637.1|8634|8633|565
1662103800000|2022-09-02 07:30:00|8637.4|8636.5|8638.1|8637.2|8639.4|8638.1|8634.5|8633.6|619
1662104100000|2022-09-02 07:35:00|8638.2|8637.3|8640.9|8640|8641|8640.1|8636.6|8635.5|528
1662104400000|2022-09-02 07:40:00|8640.8|8639.9|8641.6|8640.7|8643.4|8642.5|8640.4|8639.5|666
1662104700000|2022-09-02 07:45:00|8641.5|8640.6|8641.5|8640.6|8642.7|8641.8|8640.3|8639.4|473
1662105000000|2022-09-02 07:50:00|8641.3|8640.4|8641.7|8640.8|8642.3|8641.3|8640.1|8639.2|405
1662105300000|2022-09-02 07:55:00|8641.4|8640.5|8643|8641.5|8643.4|8642.3|8639.9|8638.9|525
1662105600000|2022-09-02 08:00:00|8642.9|8641.4|8640.3|8639.4|8643.3|8642.4|8640.3|8639.2|502
1662105900000|2022-09-02 08:05:00|8640.2|8639.3|8639.3|8638.4|8641|8640.1|8637.7|8636.8|558
1662106200000|2022-09-02 08:10:00|8639.4|8638.5|8638.5|8637.6|8639.9|8638.6|8638.1|8637.2|426
1662106500000|2022-09-02 08:15:00|8638.4|8637.5|8638.3|8637.4|8639.9|8639|8636.5|8635.6|470
1662106800000|2022-09-02 08:20:00|8638.2|8637.3|8639.8|8638.9|8640.4|8639.4|8637.6|8636.5|504
1662107100000|2022-09-02 08:25:00|8639.9|8639|8639.9|8639|8640.8|8639.6|8638.1|8637.1|503
1662107400000|2022-09-02 08:30:00|8639.8|8638.9|8637.4|8636.5|8640|8639.1|8636.9|8636|538
1662107700000|2022-09-02 08:35:00|8637.3|8636.4|8637.2|8636.3|8639.2|8638.3|8636|8634.9|538
1662108000000|2022-09-02 08:40:00|8637.3|8636.4|8635.5|8634.6|8637.5|8636.6|8634.2|8633.3|505
1662108300000|2022-09-02 08:45:00|8635.6|8634.7|8636.6|8635.7|8638.8|8637.9|8635.4|8634.5|465
1662108600000|2022-09-02 08:50:00|8636.7|8635.8|8636.6|8635.7|8637.8|8636.9|8634.9|8634|385
1662108900000|2022-09-02 08:55:00|8636.8|8635.9|8631.2|8629.7|8638.9|8638|8630.4|8629.5|555
1662109200000|2022-09-02 09:00:00|8631.3|8629.8|8632.7|8631.8|8635.7|8634.5|8631.1|8629.8|481
1662109500000|2022-09-02 09:05:00|8632.8|8631.9|8633.5|8632|8633.5|8632.2|8628.7|8627.7|611
1662109800000|2022-09-02 09:10:00|8633.4|8631.9|8633.6|8632.7|8633.9|8633|8631.2|8630.3|459
1662110100000|2022-09-02 09:15:00|8633.7|8632.8|8635.5|8634.6|8638.8|8637.7|8633.7|8632.5|539
1662110400000|2022-09-02 09:20:00|8635.6|8634.7|8638.7|8637.2|8638.8|8637.3|8634.4|8633.5|433
1662110700000|2022-09-02 09:25:00|8638.4|8637.5|8634.2|8633.3|8638.7|8637.5|8634.1|8633.2|366
1662111000000|2022-09-02 09:30:00|8634.3|8633.4|8636.8|8635.9|8637.6|8636.7|8633.9|8633|414
1662111300000|2022-09-02 09:35:00|8636.7|8635.8|8640.6|8639.1|8640.9|8639.7|8636.7|8635.8|438
1662111600000|2022-09-02 09:40:00|8640.7|8639.2|8643.2|8642.3|8644.3|8643.4|8639.2|8638.2|519
1662111900000|2022-09-02 09:45:00|8643.1|8642.2|8641.5|8640.6|8644.8|8643.9|8641.3|8640.2|430
1662112200000|2022-09-02 09:50:00|8641.6|8640.7|8648.2|8647.3|8649.1|8648.1|8640.9|8639.9|477
1662112500000|2022-09-02 09:55:00|8648.3|8647.4|8647.5|8646.6|8652.1|8651.1|8644.6|8641.7|851
1662112800000|2022-09-02 10:00:00|8648.2|8646.7|8648.2|8647.3|8651.3|8650.3|8647.1|8646.1|683
1662113100000|2022-09-02 10:05:00|8648.3|8647.4|8650.4|8649.5|8651.4|8650.5|8647.7|8646.8|632
1662113400000|2022-09-02 10:10:00|8650.5|8649.6|8650.2|8649.3|8652.3|8651.1|8649.2|8648.1|543
1662113700000|2022-09-02 10:15:00|8650.3|8649.4|8648.1|8647.2|8650.4|8649.5|8646.8|8645.9|529
1662114000000|2022-09-02 10:20:00|8648|8647.1|8649.4|8648.5|8651|8649.9|8647|8645.9|503
1662114300000|2022-09-02 10:25:00|8649.5|8648.6|8649.4|8648.5|8651.8|8650.7|8648.7|8647.5|510
1662114600000|2022-09-02 10:30:00|8649.3|8648.4|8646.1|8645.2|8650.2|8649.3|8645|8644.1|426
1662114900000|2022-09-02 10:35:00|8646|8645.1|8644.9|8644|8646.2|8645.3|8643.6|8642.7|423
1662115200000|2022-09-02 10:40:00|8645.2|8643.7|8645.8|8644.9|8646.5|8645.4|8644.1|8643.2|499
1662115500000|2022-09-02 10:45:00|8645.7|8644.8|8647.2|8646.3|8648.1|8647.2|8644.8|8643.5|472
1662115800000|2022-09-02 10:50:00|8647.1|8646.2|8650|8649.1|8650.2|8649.3|8647|8646.1|426
1662116100000|2022-09-02 10:55:00|8650.1|8649.2|8643.3|8642.4|8650.1|8649.2|8643.3|8642.4|628
1662116400000|2022-09-02 11:00:00|8643.5|8642|8641.7|8640.8|8644.7|8643.8|8640.6|8639.5|501
1662116700000|2022-09-02 11:05:00|8641.8|8640.9|8640.8|8639.9|8643.7|8642.8|8640.4|8639.5|357
1662117000000|2022-09-02 11:10:00|8640.7|8639.8|8641.5|8640.6|8643|8642|8640|8639.1|494
1662117300000|2022-09-02 11:15:00|8641.4|8640.5|8639.1|8638.2|8642.8|8641.6|8638.7|8637.8|586
1662117600000|2022-09-02 11:20:00|8639|8638.1|8643|8642.1|8643.3|8642.4|8638.3|8637.1|799
1662117900000|2022-09-02 11:25:00|8642.9|8642|8643.5|8642.6|8644.7|8643.8|8641.3|8639.9|719
1662118200000|2022-09-02 11:30:00|8643.6|8642.7|8647.2|8646.3|8648.6|8647.6|8643.5|8642.6|519
1662118500000|2022-09-02 11:35:00|8647.3|8646.4|8647.3|8646.4|8649.2|8648|8646.4|8645.5|441
1662118800000|2022-09-02 11:40:00|8647.2|8646.3|8647.3|8646.4|8648.6|8647.7|8645.9|8645|470
1662119100000|2022-09-02 11:45:00|8647.2|8646.3|8647.5|8646.6|8647.9|8646.8|8642|8640.9|567
1662119400000|2022-09-02 11:50:00|8647.6|8646.7|8646.6|8645.7|8651.5|8650.4|8645.5|8644.3|729
1662119700000|2022-09-02 11:55:00|8646.5|8645.6|8643.5|8642.6|8647.4|8646.2|8643.1|8642.2|911
1662120000000|2022-09-02 12:00:00|8643.4|8642.5|8648.5|8647.6|8648.9|8648|8643.2|8642.3|640
1662120300000|2022-09-02 12:05:00|8648.6|8647.7|8649.4|8648.5|8651.5|8650.5|8648.6|8647.7|579
1662120600000|2022-09-02 12:10:00|8649.3|8648.4|8648.2|8647.3|8650.1|8649.2|8647.7|8646.8|584
1662120900000|2022-09-02 12:15:00|8648.1|8647.2|8649.2|8647.7|8649.3|8648.2|8646.9|8646|488
1662121200000|2022-09-02 12:20:00|8649|8648.1|8652.7|8651.8|8652.7|8651.8|8648.4|8647.1|593
1662121500000|2022-09-02 12:25:00|8652.6|8651.7|8664.9|8655.1|8667.3|8660.4|8652.6|8651.2|701
1662121800000|2022-09-02 12:30:00|8665.3|8655|8662|8660.5|8665.3|8663|8649.1|8643.1|1153
1662122100000|2022-09-02 12:35:00|8662.1|8660.6|8657|8655.5|8662.1|8660.6|8654|8652.5|948
1662122400000|2022-09-02 12:40:00|8656.6|8655.7|8660.8|8659.9|8661.9|8660.5|8654.5|8653.6|888
1662122700000|2022-09-02 12:45:00|8660.7|8659.8|8664.6|8663.7|8665.1|8663.9|8657.9|8656.6|884
1662123000000|2022-09-02 12:50:00|8664.5|8663.6|8668.7|8667.8|8669|8668|8663.5|8662.4|847
1662123300000|2022-09-02 12:55:00|8668.4|8667.5|8675.3|8674.4|8676.1|8674.8|8668.3|8667.4|760
1662123600000|2022-09-02 13:00:00|8675.4|8674.5|8675.5|8674.6|8677.6|8676.1|8670.3|8668.9|704
1662123900000|2022-09-02 13:05:00|8675.4|8674.5|8669.6|8668.7|8676.9|8675.6|8669.2|8668.3|623
1662124200000|2022-09-02 13:10:00|8669.4|8668.5|8667.2|8666.3|8670|8668.9|8666.1|8665.2|576
1662124500000|2022-09-02 13:15:00|8667.4|8666.5|8661.3|8660.4|8667.5|8666.6|8660.9|8660|583
1662124800000|2022-09-02 13:20:00|8661.2|8660.3|8656.8|8655.9|8661.6|8660.5|8654.7|8653.8|715
1662125100000|2022-09-02 13:25:00|8656.9|8656|8659.2|8658.3|8659.6|8658.7|8652.5|8651.6|590
1662125400000|2022-09-02 13:30:00|8659.1|8658.2|8657.4|8656.5|8661.7|8660.7|8657.2|8656|652
1662125700000|2022-09-02 13:35:00|8657.5|8656.6|8659.5|8658.6|8660|8659.1|8656.4|8655.5|564
1662126000000|2022-09-02 13:40:00|8659.6|8658.7|8659.6|8658.7|8661.8|8660.9|8658.7|8657.8|541
1662126300000|2022-09-02 13:45:00|8659.8|8658.9|8659.9|8659|8663.5|8662.6|8659|8657.8|742
1662126600000|2022-09-02 13:50:00|8660|8659.1|8662.2|8661.3|8663|8662.1|8657.2|8656.3|627
1662126900000|2022-09-02 13:55:00|8662.1|8661.2|8672.1|8670.6|8672.7|8671|8661|8660.1|748
1662127200000|2022-09-02 14:00:00|8672.5|8670.2|8665.9|8665|8672.7|8671|8662.3|8661.2|799
1662127500000|2022-09-02 14:05:00|8666.2|8665.3|8660.7|8659.2|8667.2|8666.3|8659.2|8658.3|604
1662127800000|2022-09-02 14:10:00|8661|8660.1|8655.9|8655|8661.7|8660.8|8652.8|8651.9|732
1662128100000|2022-09-02 14:15:00|8655.6|8654.7|8653.7|8652.8|8657|8655.9|8652.4|8651.3|585
1662128400000|2022-09-02 14:20:00|8653.6|8652.7|8643.9|8643|8653.6|8652.7|8642.4|8641.5|585
1662128700000|2022-09-02 14:25:00|8643.7|8642.8|8642.6|8641.7|8645.8|8644.9|8641.2|8640.1|592
1662129000000|2022-09-02 14:30:00|8642.7|8641.8|8644.2|8643.3|8644.3|8643.3|8639.6|8638.7|538
1662129300000|2022-09-02 14:35:00|8644.3|8643.4|8646.3|8645.4|8647.5|8646.6|8643.5|8642.6|469
1662129600000|2022-09-02 14:40:00|8646.4|8645.5|8650.3|8649.4|8650.3|8649.4|8646.2|8644.9|586
1662129900000|2022-09-02 14:45:00|8650.2|8649.3|8654.7|8653.8|8654.8|8653.9|8649.6|8648.6|542
1662130200000|2022-09-02 14:50:00|8654.6|8653.7|8657.6|8656.7|8660.5|8659.6|8649.7|8648.8|652
1662130500000|2022-09-02 14:55:00|8657.5|8656.6|8655.6|8654.7|8659.3|8658.4|8655.6|8654.7|633
1662130800000|2022-09-02 15:00:00|8655.5|8654.6|8658.2|8657.3|8658.8|8657.8|8655|8654.1|592
1662131100000|2022-09-02 15:05:00|8658.3|8657.4|8658.6|8657.7|8661.5|8660.6|8658|8657.1|457
1662131400000|2022-09-02 15:10:00|8658.7|8657.8|8657|8656.1|8660.1|8659.2|8656.6|8655.7|491
1662131700000|2022-09-02 15:15:00|8656.9|8656|8658.2|8657.3|8660|8659|8656.9|8655.6|499
1662132000000|2022-09-02 15:20:00|8658.3|8657.4|8662.3|8661.4|8663|8662.1|8658|8657.1|468
1662132300000|2022-09-02 15:25:00|8662.5|8661.6|8663.9|8663|8664.1|8663.2|8661.7|8660.6|510
1662132600000|2022-09-02 15:30:00|8663.7|8662.8|8664.6|8663.7|8665.2|8664.3|8662.4|8661.3|492
1662132900000|2022-09-02 15:35:00|8664.5|8663.6|8664.9|8664|8665.5|8664.5|8663|8662|439
1662133200000|2022-09-02 15:40:00|8665|8664.1|8666.4|8665.5|8666.7|8665.8|8662.6|8661.4|511
1662133500000|2022-09-02 15:45:00|8666.3|8665.4|8663.1|8662.2|8666.8|8665.9|8661.9|8661|341
1662133800000|2022-09-02 15:50:00|8663.2|8662.3|8665.6|8664.7|8666.8|8665.9|8662.6|8661.7|382
1662134100000|2022-09-02 15:55:00|8665.7|8664.8|8661.8|8660.9|8667.2|8666|8661.7|8660.8|354
1662134400000|2022-09-02 16:00:00|8661.6|8660.7|8659.1|8658.2|8661.6|8660.7|8657.6|8656.7|485
1662134700000|2022-09-02 16:05:00|8659|8658.1|8660|8659.1|8661.2|8660.2|8658.3|8657.4|374
1662135000000|2022-09-02 16:10:00|8660.1|8659.2|8661.6|8660.7|8662.3|8661.4|8659.8|8658.9|371
1662135300000|2022-09-02 16:15:00|8661.7|8660.8|8664.7|8663.8|8665.9|8665|8661.4|8660.5|355
1662135600000|2022-09-02 16:20:00|8664.4|8663.5|8653.2|8651.7|8664.5|8663.6|8652.3|8651|718
1662135900000|2022-09-02 16:25:00|8653.1|8651.6|8649.5|8648.6|8653.4|8652.3|8645.4|8644.5|744
1662136200000|2022-09-02 16:30:00|8649.7|8648.2|8647.9|8647|8652.7|8651.4|8644.2|8643.1|730
1662136500000|2022-09-02 16:35:00|8647.6|8646.7|8649.8|8648.9|8652.8|8651.6|8647.5|8646.2|731
1662136800000|2022-09-02 16:40:00|8649.6|8648.7|8649|8648.1|8652.7|8651.5|8648.4|8647.3|698
1662137100000|2022-09-02 16:45:00|8648.7|8647.8|8651|8650.1|8651.8|8650.8|8646.4|8645.4|662
1662137400000|2022-09-02 16:50:00|8651.1|8650.2|8651.7|8650.8|8654.6|8653.6|8650.8|8649.9|573
1662137700000|2022-09-02 16:55:00|8651.6|8650.7|8651.6|8650.7|8652.6|8651.7|8649.3|8648.4|481
1662138000000|2022-09-02 17:00:00|8651.7|8650.8|8654.4|8653.5|8655.4|8654.5|8650.8|8649.9|535
1662138300000|2022-09-02 17:05:00|8654.7|8653.8|8656|8655.1|8656.5|8655.6|8653|8652.1|473
1662138600000|2022-09-02 17:10:00|8655.9|8655|8650.3|8649.4|8656.5|8655.3|8649.2|8648.3|478
1662138900000|2022-09-02 17:15:00|8650.4|8649.5|8652.3|8651.4|8652.9|8652|8649.5|8648.6|441
1662139200000|2022-09-02 17:20:00|8652.4|8651.5|8651.7|8650.8|8652.8|8651.9|8649.3|8648.4|450
1662139500000|2022-09-02 17:25:00|8651.6|8650.7|8649.1|8647.6|8653|8652.1|8648.7|8647.3|492
1662139800000|2022-09-02 17:30:00|8648.8|8647.9|8649.3|8648.4|8651.4|8650.5|8647.4|8646.5|430
1662140100000|2022-09-02 17:35:00|8649.4|8648.5|8651.3|8650.4|8651.7|8650.6|8648.8|8647.8|500
1662140400000|2022-09-02 17:40:00|8651.5|8650.6|8651.2|8650.3|8652|8651|8649.2|8648.3|475
1662140700000|2022-09-02 17:45:00|8651.1|8650.2|8655.4|8654.5|8656.2|8655.3|8650.2|8649|442
1662141000000|2022-09-02 17:50:00|8655.5|8654.6|8654.4|8653.5|8656.8|8655.9|8654.1|8653.2|309
1662141300000|2022-09-02 17:55:00|8654.5|8653.6|8654.6|8653.7|8655.2|8654.3|8653.4|8652.5|295
1662141600000|2022-09-02 18:00:00|8654.5|8653.6|8653.8|8652.9|8654.5|8653.6|8653|8652.1|295
1662141900000|2022-09-02 18:05:00|8653.6|8652.7|8654|8653.1|8654|8653.1|8652.4|8651.1|386
1662142200000|2022-09-02 18:10:00|8653.9|8653|8653.1|8652.2|8655.1|8653.8|8653|8651.8|527
1662142500000|2022-09-02 18:15:00|8653.3|8651.8|8656.4|8655.5|8656.4|8655.5|8652.4|8651.4|442
1662142800000|2022-09-02 18:20:00|8656.3|8655.4|8654.3|8653.4|8656.3|8655.4|8653.8|8652.9|284
1662143100000|2022-09-02 18:25:00|8654.2|8653.3|8656.4|8655.5|8656.9|8656|8654.1|8653|356
1662143400000|2022-09-02 18:30:00|8656.5|8655.6|8656.3|8654.8|8657.2|8656.3|8655.8|8654.8|366
1662143700000|2022-09-02 18:35:00|8656.4|8654.9|8656.3|8655.4|8656.8|8655.6|8654.5|8653.2|425
1662144000000|2022-09-02 18:40:00|8656.4|8655.5|8654.9|8654|8657|8656|8654.1|8653.2|401
1662144300000|2022-09-02 18:45:00|8655|8654.1|8654.3|8653.4|8656|8654.9|8654.1|8653.2|338
1662144600000|2022-09-02 18:50:00|8654.4|8653.5|8656.3|8655.4|8656.4|8655.5|8654.3|8653.4|274
1662144900000|2022-09-02 18:55:00|8656.6|8655.1|8656.7|8655.8|8657.5|8656.6|8655.5|8654.6|359
1662145200000|2022-09-02 19:00:00|8656.6|8655.7|8654.4|8653.5|8657|8656|8654.1|8652.9|345
1662145500000|2022-09-02 19:05:00|8654.5|8653.6|8653.3|8652.4|8655.3|8654.1|8653.3|8651.9|308
1662145800000|2022-09-02 19:10:00|8653.2|8652.3|8652.6|8651.1|8653.7|8652.6|8651.8|8650.7|386
1662146100000|2022-09-02 19:15:00|8652.7|8651.2|8652.4|8651.5|8653.2|8652.1|8652.1|8650.9|316
1662146400000|2022-09-02 19:20:00|8652.5|8651.6|8654.8|8653.9|8655.3|8654.2|8651.9|8650.6|351
1662146700000|2022-09-02 19:25:00|8654.9|8654|8654.2|8653.3|8655.8|8654.7|8654.1|8653|271
1662147000000|2022-09-02 19:30:00|8654.3|8653.4|8653|8651.5|8655.8|8654.5|8652.4|8651|346
1662147300000|2022-09-02 19:35:00|8653.1|8651.6|8653.1|8652.2|8654.6|8653.5|8652|8650.8|466
1662147600000|2022-09-02 19:40:00|8653.2|8652.3|8653.1|8651.6|8653.9|8652.5|8651.1|8649.8|430
1662147900000|2022-09-02 19:45:00|8653.3|8651.8|8650.7|8649.2|8653.9|8652.7|8650.5|8649.2|429
1662148200000|2022-09-02 19:50:00|8650.5|8649.6|8648.7|8647.2|8651.6|8650.2|8648.2|8647.1|521
1662148500000|2022-09-02 19:55:00|8648.8|8647.3|8648.8|8647.3|8649.6|8648.3|8647.7|8646.4|543
1662148800000|2022-09-02 20:00:00|8648.5|8647|8646.5|8645|8649.4|8648.1|8646.1|8644.6|492
1662149100000|2022-09-02 20:05:00|8646.4|8644.9|8647.7|8646.2|8647.8|8646.3|8644.8|8643.6|298
1662149400000|2022-09-02 20:10:00|8647.8|8646.3|8646.8|8645.3|8647.9|8646.4|8645.8|8644.3|286
1662149700000|2022-09-02 20:15:00|8646.7|8645.2|8647.5|8646|8647.8|8646.3|8645.6|8644.1|266
1662150000000|2022-09-02 20:20:00|8647.4|8645.9|8648.5|8647|8648.8|8647.3|8647|8645.7|272
1662150300000|2022-09-02 20:25:00|8648.4|8646.9|8648.5|8647|8649.7|8648.5|8647.5|8646|275
1662150600000|2022-09-02 20:30:00|8648.6|8647.1|8651|8649.5|8651.3|8649.8|8647|8645.5|274
1662150900000|2022-09-02 20:35:00|8650.9|8649.4|8650.1|8649.2|8651.7|8650.2|8649.2|8647.7|226
1662151200000|2022-09-02 20:40:00|8650|8649.1|8653.2|8651.7|8653.4|8651.9|8649.9|8648.6|223
1662151500000|2022-09-02 20:45:00|8653|8651.5|8652.4|8650.9|8657.1|8652.3|8651.4|8644.9|366
1662151800000|2022-09-02 20:50:00|8652.5|8651|8648.9|8647.4|8658.3|8653.7|8648.4|8644.1|598
1662152100000|2022-09-02 20:55:00|8649.1|8647.6|8652.8|8643.3|8655.6|8648.4|8646.2|8641.5|478
1662321600000|2022-09-04 20:00:00|8659.7|8653.2|8663.2|8650.4|8668.3|8653.5|8658.4|8643.5|63
1662321900000|2022-09-04 20:05:00|8668.3|8651.7|8660.5|8650.5|8668.3|8652.5|8659.6|8646.1|70
1662322200000|2022-09-04 20:10:00|8659.9|8651.2|8660.1|8648.1|8666.4|8652.4|8659.6|8645.4|40
1662322500000|2022-09-04 20:15:00|8659.9|8647.4|8657.4|8643.7|8664|8650.9|8656.9|8643.7|43
1662322800000|2022-09-04 20:20:00|8661.5|8647.8|8655.7|8647.4|8661.5|8647.8|8652.4|8638.8|78
1662323100000|2022-09-04 20:25:00|8660.9|8647.5|8658.6|8649.1|8669.1|8649.1|8654.4|8640.8|118
1662323400000|2022-09-04 20:30:00|8658.1|8648.6|8656.8|8648.1|8659.6|8649.5|8656.7|8642.7|29
1662323700000|2022-09-04 20:35:00|8657.1|8649.7|8651.3|8644.8|8662|8650.3|8651.3|8644.7|37
1662324000000|2022-09-04 20:40:00|8654.2|8639.1|8650.7|8638.7|8658.7|8646.2|8650.7|8638.7|73
1662324300000|2022-09-04 20:45:00|8656.9|8645.5|8654.7|8643.6|8659.3|8645.5|8651.2|8637.6|56
1662324600000|2022-09-04 20:50:00|8658.4|8640.4|8651.3|8637.7|8662.2|8642.1|8647.4|8635.3|41
1662324900000|2022-09-04 20:55:00|8651.2|8640|8655.5|8643.9|8656.7|8643.9|8650.4|8637.6|50
1662325200000|2022-09-04 21:00:00|8655.9|8643.8|8656.4|8639.4|8660|8643.8|8649.2|8633.7|195
1662325500000|2022-09-04 21:05:00|8660.1|8639.1|8650.1|8639.4|8661|8640|8649.3|8633.5|317
1662325800000|2022-09-04 21:10:00|8650.3|8635.7|8646.9|8636.6|8658.3|8641.9|8642.7|8632|300
1662326100000|2022-09-04 21:15:00|8643|8636.2|8638.6|8631.3|8647.7|8637.9|8638.6|8630.2|483
1662326400000|2022-09-04 21:20:00|8638.8|8631.1|8646|8635|8646.7|8637.6|8638.8|8630|353
1662326700000|2022-09-04 21:25:00|8645|8634|8647.7|8636.7|8651.8|8640.8|8643.6|8632.6|359
1662327000000|2022-09-04 21:30:00|8647.8|8636.8|8648.1|8637.5|8649|8638|8643.7|8632.7|277
1662327300000|2022-09-04 21:35:00|8646|8637.8|8646.9|8638.4|8650.6|8642.6|8644.9|8634|348
1662327600000|2022-09-04 21:40:00|8647|8638.2|8646.9|8636.6|8649.8|8640.6|8645.7|8635.6|303
1662327900000|2022-09-04 21:45:00|8647|8636.4|8647.1|8638.1|8648.9|8639.8|8646.2|8636.4|254
1662328200000|2022-09-04 21:50:00|8646.2|8638.6|8637.6|8626.6|8647|8638.6|8634.4|8626.2|501
1662328500000|2022-09-04 21:55:00|8635.5|8626.3|8642.1|8634.8|8645.3|8634.8|8633.1|8626|688
1662328800000|2022-09-04 22:00:00|8644.5|8635.7|8643.3|8639.6|8654.6|8643.6|8642.4|8632.1|880
1662329100000|2022-09-04 22:05:00|8642.9|8638.3|8640.8|8637.5|8648.7|8644.1|8640.4|8636.3|699
1662329400000|2022-09-04 22:10:00|8641|8637.9|8640.2|8637.1|8643.9|8639.3|8637.8|8634.2|668
1662329700000|2022-09-04 22:15:00|8640|8636.4|8639.1|8635.6|8644.3|8641.2|8637|8631.9|1049
1662330000000|2022-09-04 22:20:00|8639.2|8635.4|8641.7|8638.1|8642.3|8638.5|8637.8|8634.5|775
1662330300000|2022-09-04 22:25:00|8641.8|8638|8638.2|8635.8|8642.2|8638.6|8636.8|8634.7|831
1662330600000|2022-09-04 22:30:00|8638.4|8636|8643.3|8639.8|8644.2|8641.3|8638.2|8634.6|869
1662330900000|2022-09-04 22:35:00|8643.2|8639.9|8641.5|8639.1|8645.3|8642.6|8640.6|8637.4|759
1662331200000|2022-09-04 22:40:00|8642.1|8639.3|8643.4|8640.9|8644.7|8642.3|8641.8|8639|539
1662331500000|2022-09-04 22:45:00|8643.2|8641|8644.3|8640.9|8646.6|8643.7|8641.9|8638.9|688
1662331800000|2022-09-04 22:50:00|8644.4|8640.6|8643.8|8641.2|8644.5|8642.2|8642.5|8639.6|504
1662332100000|2022-09-04 22:55:00|8644.1|8640.9|8643.9|8641.3|8645.9|8643.1|8642.7|8640.2|539
1662332400000|2022-09-04 23:00:00|8643.3|8641.2|8643.5|8641.3|8644.5|8642.3|8642.4|8640.4|294
1662332700000|2022-09-04 23:05:00|8643.2|8641.7|8642|8640.5|8644|8641.7|8641.4|8639.5|276
1662333000000|2022-09-04 23:10:00|8641.8|8640.3|8641|8639.5|8643.2|8641.7|8641|8639.4|315
1662333300000|2022-09-04 23:15:00|8641.1|8639.6|8640.4|8638.9|8642.3|8640.5|8639.3|8638.1|376
1662333600000|2022-09-04 23:20:00|8640.5|8639|8641|8639.5|8641.8|8640.3|8640.2|8638.7|353
1662333900000|2022-09-04 23:25:00|8641.1|8639.6|8641|8639.5|8642.4|8640.9|8640.6|8639.2|247
1662334200000|2022-09-04 23:30:00|8640.9|8639.4|8639.7|8638.2|8641.9|8640.2|8639|8637.5|371
1662334500000|2022-09-04 23:35:00|8639.8|8638.3|8639.6|8638.1|8640.9|8639.3|8639.3|8637.8|217
1662334800000|2022-09-04 23:40:00|8639.5|8638|8639.2|8637.7|8639.6|8638.1|8638.2|8637|346
1662335100000|2022-09-04 23:45:00|8639.3|8637.8|8637.6|8636.1|8639.3|8637.8|8637.2|8635.8|351
1662335400000|2022-09-04 23:50:00|8637.7|8636.2|8637.9|8636.4|8638.6|8637.1|8636.2|8635|396
1662335700000|2022-09-04 23:55:00|8638|8636.5|8636.8|8635.3|8638.8|8637.3|8635|8633.5|468
1662336000000|2022-09-05 00:00:00|8636.7|8635.2|8639.3|8637.8|8640.9|8639.4|8635.7|8634.6|504
1662336300000|2022-09-05 00:05:00|8639.2|8638.3|8639.7|8638.2|8641.7|8640.2|8638.3|8637.1|373
1662336600000|2022-09-05 00:10:00|8639.6|8638.7|8639.6|8638.7|8640.1|8639|8638.5|8637.2|267
1662336900000|2022-09-05 00:15:00|8639.5|8638.6|8640.4|8638.9|8641.3|8639.8|8639.5|8638.3|308
1662337200000|2022-09-05 00:20:00|8640.5|8639|8640.7|8639.2|8640.8|8639.6|8639.2|8637.9|241
1662337500000|2022-09-05 00:25:00|8640.6|8639.1|8640.6|8639.1|8641.9|8640.6|8640|8638.8|282
1662337800000|2022-09-05 00:30:00|8640.5|8639|8641.8|8640.9|8642.1|8641|8639.5|8638.2|276
1662338100000|2022-09-05 00:35:00|8642|8640.5|8640.2|8638.7|8642.1|8640.9|8639.2|8638|364
1662338400000|2022-09-05 00:40:00|8640.3|8638.8|8640.3|8638.8|8640.9|8639.6|8639.6|8638.3|242
1662338700000|2022-09-05 00:45:00|8640.4|8638.9|8638.6|8637.1|8640.6|8639.3|8638.3|8637|292
1662339000000|2022-09-05 00:50:00|8638.5|8637|8637.2|8635.7|8639.1|8637.9|8635.9|8634.6|451
1662339300000|2022-09-05 00:55:00|8636.9|8635.4|8637.9|8637|8638.4|8637.4|8636.6|8635.4|314
1662339600000|2022-09-05 01:00:00|8637.6|8636.7|8638.6|8637.7|8639.3|8637.8|8635.5|8634.1|373
1662339900000|2022-09-05 01:05:00|8638.9|8637.4|8637.8|8636.3|8639.1|8637.9|8636.4|8635|335
1662340200000|2022-09-05 01:10:00|8637.9|8636.4|8636.2|8634.7|8638.4|8637.2|8635.7|8634.5|324
1662340500000|2022-09-05 01:15:00|8636.8|8635.3|8635.8|8634.9|8637.3|8635.8|8635.5|8634.4|376
1662340800000|2022-09-05 01:20:00|8635.6|8634.7|8638.8|8637.3|8639.3|8638.1|8635.6|8634.5|441
1662341100000|2022-09-05 01:25:00|8638.6|8637.7|8639.2|8637.7|8640.4|8639.2|8638.6|8637.2|323
1662341400000|2022-09-05 01:30:00|8639.4|8637.9|8636.9|8636|8639.8|8638.6|8636.5|8635.2|409
1662341700000|2022-09-05 01:35:00|8636.8|8635.9|8638.3|8636.8|8638.4|8637.3|8636.6|8635.3|390
1662342000000|2022-09-05 01:40:00|8638.2|8636.7|8639.4|8637.9|8639.6|8638.3|8637.3|8636.2|325
1662342300000|2022-09-05 01:45:00|8639.3|8637.8|8637.9|8636.4|8640.5|8639.3|8637.6|8636.4|350
1662342600000|2022-09-05 01:50:00|8637.6|8636.7|8637.1|8635.6|8638.1|8636.9|8636|8634.8|304
1662342900000|2022-09-05 01:55:00|8637|8635.5|8638.1|8636.6|8638.6|8637.4|8636.6|8635.3|357
1662343200000|2022-09-05 02:00:00|8638|8636.5|8639.2|8637.7|8639.8|8638.6|8636.8|8635.6|382
1662343500000|2022-09-05 02:05:00|8639.3|8637.8|8639.9|8638.4|8641|8639.7|8638.8|8637.7|364
1662343800000|2022-09-05 02:10:00|8640|8638.5|8640|8638.5|8641|8639.8|8638.8|8637.5|442
1662344100000|2022-09-05 02:15:00|8640.4|8638.9|8639|8637.5|8641.1|8640.1|8637.6|8636.1|424
1662344400000|2022-09-05 02:20:00|8638.9|8638|8638.7|8637.2|8639.7|8638.5|8635|8633.5|554
1662344700000|2022-09-05 02:25:00|8638.6|8637.1|8638.2|8637.3|8641.9|8640.7|8637.6|8636.3|521
1662345000000|2022-09-05 02:30:00|8637.7|8636.8|8639.5|8638|8640.4|8639.5|8636.8|8635.5|412
1662345300000|2022-09-05 02:35:00|8639.4|8637.9|8638.2|8636.7|8639.6|8638.4|8637.7|8636.5|345
1662345600000|2022-09-05 02:40:00|8638.3|8636.8|8638|8636.5|8639.6|8638.1|8637.4|8636|248
1662345900000|2022-09-05 02:45:00|8638.1|8636.6|8638.4|8637.5|8639.3|8638|8637.6|8636.3|311
1662346200000|2022-09-05 02:50:00|8638.7|8637.2|8637.5|8636|8639.5|8638.4|8636.3|8634.8|376
1662346500000|2022-09-05 02:55:00|8637.4|8635.9|8637.9|8636.4|8638.7|8637.4|8637.1|8635.9|289
1662346800000|2022-09-05 03:00:00|8637.8|8636.3|8640.1|8639.2|8641|8640|8637.6|8636.3|263
1662347100000|2022-09-05 03:05:00|8640.4|8638.9|8642.5|8641.6|8642.7|8641.6|8640|8638.9|246
1662347400000|2022-09-05 03:10:00|8642.6|8641.7|8641|8640.1|8642.7|8641.8|8640.6|8639.5|304
1662347700000|2022-09-05 03:15:00|8641.3|8639.8|8641.6|8640.1|8642.3|8641.2|8640.4|8639|349
1662348000000|2022-09-05 03:20:00|8641.4|8639.9|8639.8|8638.9|8641.8|8640.5|8639.6|8638.3|255
1662348300000|2022-09-05 03:25:00|8639.9|8639|8639.1|8637.6|8640.3|8639.1|8638.5|8637.3|233
1662348600000|2022-09-05 03:30:00|8639.2|8637.7|8639.5|8638.6|8639.9|8638.7|8638.4|8637.2|270
1662348900000|2022-09-05 03:35:00|8639.4|8638.5|8640.2|8638.7|8640.5|8639.4|8639.2|8637.9|254
1662349200000|2022-09-05 03:40:00|8640.3|8638.8|8639.9|8638.4|8640.6|8639.5|8639.3|8637.9|323
1662349500000|2022-09-05 03:45:00|8640|8638.5|8639.9|8639|8640.8|8639.6|8638.9|8637.5|269
1662349800000|2022-09-05 03:50:00|8640|8639.1|8639.8|8638.3|8640.5|8639.3|8639.2|8638.1|229
1662350100000|2022-09-05 03:55:00|8639.9|8638.4|8640.9|8640|8641.3|8640.1|8639.2|8638.1|283
1662350400000|2022-09-05 04:00:00|8641|8640.1|8641.2|8639.7|8641.7|8640.5|8640.1|8638.8|205
1662350700000|2022-09-05 04:05:00|8641.1|8639.6|8639.8|8638.9|8641.8|8640.6|8639.2|8638.2|282
1662351000000|2022-09-05 04:10:00|8639.7|8638.8|8642.4|8640.9|8642.7|8641.4|8639.7|8638.6|256
1662351300000|2022-09-05 04:15:00|8642.5|8641|8642.9|8642|8643.4|8642.2|8642.1|8640.9|274
1662351600000|2022-09-05 04:20:00|8642.8|8641.9|8643.8|8642.3|8644|8642.8|8642.6|8641.4|244
1662351900000|2022-09-05 04:25:00|8643.7|8642.2|8643|8641.5|8643.8|8642.4|8642.3|8640.8|175
1662352200000|2022-09-05 04:30:00|8642.7|8641.8|8640.7|8639.8|8643.5|8642.3|8640.4|8639.2|251
1662352500000|2022-09-05 04:35:00|8640.8|8639.9|8641|8639.5|8641.3|8640.1|8640|8638.8|179
1662352800000|2022-09-05 04:40:00|8641.2|8639.7|8641.4|8639.9|8641.7|8640.5|8639.9|8638.5|299
1662353100000|2022-09-05 04:45:00|8641.5|8640|8642.8|8641.3|8642.9|8641.4|8640.1|8639|292
1662353400000|2022-09-05 04:50:00|8642.9|8641.4|8641|8639.5|8642.9|8641.7|8640.7|8639.4|322
1662353700000|2022-09-05 04:55:00|8641.2|8639.7|8640.9|8639.4|8641.8|8640.6|8640.7|8639.3|254
1662354000000|2022-09-05 05:00:00|8641|8639.5|8634.7|8633.2|8641.1|8640|8633.1|8631|466
1662354300000|2022-09-05 05:05:00|8634.6|8633.1|8634.6|8633.1|8638|8636.5|8630.9|8629.9|753
1662354600000|2022-09-05 05:10:00|8634.5|8633|8634.4|8632.9|8635.5|8634|8633.4|8632|499
1662354900000|2022-09-05 05:15:00|8634.5|8633|8633.8|8632.9|8635|8633.7|8632.4|8631.1|484
1662355200000|2022-09-05 05:20:00|8633.7|8632.8|8633.9|8633|8634.9|8633.4|8633|8631.8|293
1662355500000|2022-09-05 05:25:00|8634|8633.1|8634.9|8633.4|8635.5|8634.3|8631.8|8630.6|467
1662355800000|2022-09-05 05:30:00|8634.3|8633.1|8633.9|8632.4|8636.6|8635.4|8633.2|8632|450
1662356100000|2022-09-05 05:35:00|8634|8632.5|8633.1|8631.6|8634.5|8633.2|8631.5|8630.1|411
1662356400000|2022-09-05 05:40:00|8633|8631.5|8635.1|8633.6|8635.2|8634|8632.1|8630.7|344
1662356700000|2022-09-05 05:45:00|8634.9|8633.4|8635.2|8634.3|8635.7|8634.4|8633.3|8631.9|379
1662357000000|2022-09-05 05:50:00|8635.3|8634.4|8634.2|8633.3|8635.5|8634.4|8632.9|8631.8|245
1662357300000|2022-09-05 05:55:00|8634.5|8633|8632|8630.5|8637|8635.5|8632|8630.5|459
1662357600000|2022-09-05 06:00:00|8632.3|8630.8|8634.9|8633.4|8635.2|8634.1|8631.2|8629.7|576
1662357900000|2022-09-05 06:05:00|8635|8633.5|8633.2|8632.3|8636.2|8635|8632.1|8631|507
1662358200000|2022-09-05 06:10:00|8633|8632.1|8632.7|8631.2|8633.9|8632.6|8631.4|8630.4|504
1662358500000|2022-09-05 06:15:00|8632.6|8631.1|8635|8633.5|8636.2|8635|8631.2|8630.1|533
1662358800000|2022-09-05 06:20:00|8635.2|8633.7|8636.5|8635|8638.4|8637.4|8634.3|8633|436
1662359100000|2022-09-05 06:25:00|8636.2|8635.3|8634.4|8632.9|8636.7|8635.5|8633.8|8632.4|405
1662359400000|2022-09-05 06:30:00|8634.5|8633|8634.2|8633.3|8638.1|8637|8634.1|8632.9|451
1662359700000|2022-09-05 06:35:00|8634.1|8633.2|8631.8|8630.3|8634.6|8633.6|8627.7|8626.7|494
1662360000000|2022-09-05 06:40:00|8631.6|8630.7|8630.4|8629.5|8633.7|8632.6|8630.3|8629.2|435
1662360300000|2022-09-05 06:45:00|8630.8|8629.3|8627.5|8626.6|8631.6|8630.4|8627.3|8626.4|328
1662360600000|2022-09-05 06:50:00|8627.4|8626.5|8629.9|8629|8633.4|8632.2|8624.4|8623.5|651
1662360900000|2022-09-05 06:55:00|8630.4|8628.9|8633.7|8632.8|8636.7|8635.5|8630.1|8628.9|471
1662361200000|2022-09-05 07:00:00|8633.8|8632.9|8632.8|8631.9|8634.4|8633.5|8629.6|8628.4|613
1662361500000|2022-09-05 07:05:00|8632.9|8632|8630.5|8629.6|8634.6|8633.4|8630.4|8629.3|580
1662361800000|2022-09-05 07:10:00|8630.4|8629.5|8634.3|8632.8|8634.9|8633.5|8629.9|8628.6|516
1662362100000|2022-09-05 07:15:00|8634|8633.1|8636.3|8635.4|8636.3|8635.4|8632.1|8631.2|573
1662362400000|2022-09-05 07:20:00|8636.4|8635.5|8640.1|8639.2|8640.7|8639.4|8633.6|8632.3|573
1662362700000|2022-09-05 07:25:00|8640.2|8638.7|8644.4|8643.5|8646.1|8645.1|8639.8|8638.7|585
1662363000000|2022-09-05 07:30:00|8644.7|8643.8|8650.9|8649.4|8655.7|8654.2|8640.7|8639.6|651
1662363300000|2022-09-05 07:35:00|8650.6|8649.1|8646.3|8644.8|8651.7|8650.3|8644.1|8643|587
1662363600000|2022-09-05 07:40:00|8646.4|8644.9|8644.8|8643.3|8646.5|8645.4|8643.9|8642.7|451
1662363900000|2022-09-05 07:45:00|8644.7|8643.2|8643.5|8642.6|8644.7|8643.4|8642.5|8641.4|405
1662364200000|2022-09-05 07:50:00|8643.6|8642|8639.3|8637.8|8645|8643.8|8638.8|8637.3|506
1662364500000|2022-09-05 07:55:00|8639.1|8637.6|8635.6|8634.1|8641.8|8640.6|8635.3|8634|523
1662364800000|2022-09-05 08:00:00|8635.5|8634|8634.8|8633.9|8637.9|8636.7|8633.8|8632.6|571
1662365100000|2022-09-05 08:05:00|8635.1|8633.6|8633.4|8632.5|8635.1|8634|8633.2|8632|471
1662365400000|2022-09-05 08:10:00|8633.3|8632.4|8637.3|8636.4|8638.7|8637.5|8633.3|8632.4|521
1662365700000|2022-09-05 08:15:00|8637.1|8636.2|8642|8641.1|8642.4|8641.3|8636.9|8636|531
1662366000000|2022-09-05 08:20:00|8642.1|8641.2|8641.3|8640.4|8643.7|8642.6|8640.9|8639.6|462
1662366300000|2022-09-05 08:25:00|8641.2|8640.3|8638|8635.8|8641.5|8640.3|8636.5|8635.5|472
1662366600000|2022-09-05 08:30:00|8637.6|8636.1|8634.8|8633.9|8641.1|8639.6|8633.7|8632.7|503
1662366900000|2022-09-05 08:35:00|8634.9|8634|8634|8632.5|8634.9|8634|8631.4|8630.2|488
1662367200000|2022-09-05 08:40:00|8634.1|8632.6|8625.9|8625|8634.1|8633.1|8625.8|8624.8|473
1662367500000|2022-09-05 08:45:00|8626|8625.1|8629.9|8629|8630.2|8629.3|8625.5|8624.5|433
1662367800000|2022-09-05 08:50:00|8629.8|8628.9|8627.7|8626.2|8629.9|8629|8626.8|8625.9|381
1662368100000|2022-09-05 08:55:00|8627.8|8626.3|8626|8625.1|8629.4|8628.5|8625.9|8624.7|310
1662368400000|2022-09-05 09:00:00|8626.4|8624.9|8625.3|8624.4|8627.6|8626.7|8623.4|8622.1|570
1662368700000|2022-09-05 09:05:00|8625.4|8624.5|8625|8624.1|8626.2|8625.3|8623.3|8622.3|439
1662369000000|2022-09-05 09:10:00|8625.1|8624.2|8625.4|8623.9|8627.9|8627|8623.7|8622.8|441
1662369300000|2022-09-05 09:15:00|8625.5|8624|8627.3|8626.4|8629.7|8628.6|8625.4|8624|417
1662369600000|2022-09-05 09:20:00|8627.4|8626.5|8618.6|8617.7|8629.3|8628.3|8618.4|8617.3|503
1662369900000|2022-09-05 09:25:00|8618.5|8617.6|8621.5|8620|8623.5|8622.3|8615.9|8615|488
1662370200000|2022-09-05 09:30:00|8621.6|8620.1|8625.6|8624.1|8625.7|8624.4|8619.7|8618.2|493
1662370500000|2022-09-05 09:35:00|8625.2|8624.3|8625.4|8624.5|8627|8626.1|8621.7|8620.5|477
1662370800000|2022-09-05 09:40:00|8625.1|8624.2|8624.6|8623.7|8625.9|8624.7|8623.6|8622.5|399
1662371100000|2022-09-05 09:45:00|8624.5|8623.6|8625|8624.1|8625.2|8624.2|8622.1|8621.1|439
1662371400000|2022-09-05 09:50:00|8625.3|8623.8|8622.2|8621.3|8626.5|8625.4|8622.1|8621.2|358
1662371700000|2022-09-05 09:55:00|8622|8621.1|8621.1|8619.6|8623.9|8622.8|8618.6|8617.4|431
1662372000000|2022-09-05 10:00:00|8621.2|8619.7|8622.3|8621.4|8622.7|8621.8|8618.8|8617.9|302
1662372300000|2022-09-05 10:05:00|8622.2|8621.3|8624.1|8623.2|8624.7|8623.7|8621.5|8620.6|272
1662372600000|2022-09-05 10:10:00|8624.2|8623.3|8626.1|8625.2|8627.4|8626.5|8622.9|8622|301
1662372900000|2022-09-05 10:15:00|8626.2|8625.3|8632|8631.1|8634.6|8633.4|8626.2|8625|470
1662373200000|2022-09-05 10:20:00|8632.2|8631.3|8633.4|8632.5|8634.6|8633.4|8629.5|8628.6|398
1662373500000|2022-09-05 10:25:00|8633.2|8632.3|8633.4|8632.5|8633.6|8632.6|8630|8628.9|408
1662373800000|2022-09-05 10:30:00|8633.3|8632.4|8629.7|8628.8|8633.4|8632.5|8629.2|8628.2|389
1662374100000|2022-09-05 10:35:00|8629.8|8628.9|8628.1|8627.2|8632.8|8631.5|8626.8|8625.6|323
1662374400000|2022-09-05 10:40:00|8628.2|8627.3|8626.4|8624.9|8628.9|8628|8625.4|8624.2|290
1662374700000|2022-09-05 10:45:00|8626.5|8625|8628.6|8627.7|8629|8628.1|8626.1|8625|316
1662375000000|2022-09-05 10:50:00|8628.7|8627.8|8633.7|8632.8|8634.5|8633.5|8628.6|8627.7|274
1662375300000|2022-09-05 10:55:00|8633.8|8632.9|8632.2|8631.3|8634.4|8633.5|8631|8630.1|354
1662375600000|2022-09-05 11:00:00|8632.1|8631.2|8627.2|8626.3|8632.1|8631.2|8627.1|8625.9|327
1662375900000|2022-09-05 11:05:00|8627.1|8626.2|8629|8628.1|8629.2|8628.3|8625|8624|287
1662376200000|2022-09-05 11:10:00|8628.9|8628|8627.9|8627|8630.3|8629|8627.1|8626.2|323
1662376500000|2022-09-05 11:15:00|8628|8627.1|8628.9|8628|8629.5|8628.6|8626.6|8625.7|284
1662376800000|2022-09-05 11:20:00|8629|8628.1|8627.2|8626.3|8629.2|8628.3|8626.7|8625.6|357
1662377100000|2022-09-05 11:25:00|8627.1|8626.2|8626.4|8624.9|8628.8|8627.9|8625.4|8624.5|435
1662377400000|2022-09-05 11:30:00|8626.5|8625|8625.9|8624.4|8629.5|8628.3|8625.6|8624.4|425
1662377700000|2022-09-05 11:35:00|8625.8|8624.3|8625|8624.1|8627.6|8626.1|8624.8|8623.4|437
1662378000000|2022-09-05 11:40:00|8625.1|8624.2|8624.2|8622.7|8628|8627.1|8623.9|8622.6|405
1662378300000|2022-09-05 11:45:00|8623.8|8622.3|8624.1|8622.6|8624.5|8623.3|8622.5|8621.3|372
1662378600000|2022-09-05 11:50:00|8624.2|8622.7|8620.6|8619.1|8624.2|8623.2|8620.3|8619|346
1662378900000|2022-09-05 11:55:00|8620.4|8619.5|8619.1|8618.2|8622.4|8621.5|8618.7|8617.8|416
1662379200000|2022-09-05 12:00:00|8618.9|8618|8620.3|8619.4|8620.9|8620|8616.5|8615.6|393
1662379500000|2022-09-05 12:05:00|8620.4|8619.5|8629.3|8627.8|8629.9|8628.7|8619.9|8619|373
1662379800000|2022-09-05 12:10:00|8629.4|8627.9|8636.3|8634.8|8637.7|8636.6|8629|8627.8|517
1662380100000|2022-09-05 12:15:00|8636.2|8634.7|8635.5|8634|8636.3|8634.9|8632.1|8630.9|450
1662380400000|2022-09-05 12:20:00|8635.4|8633.9|8633.3|8632.4|8635.5|8634.5|8630|8628.7|487
1662380700000|2022-09-05 12:25:00|8633.4|8632.5|8630.7|8629.2|8635.4|8634.1|8630.7|8629.2|527
1662381000000|2022-09-05 12:30:00|8630.8|8629.3|8633.3|8632.4|8634.3|8633|8630.5|8629.2|438
1662381300000|2022-09-05 12:35:00|8633.4|8632.5|8639|8637.5|8639.7|8638.8|8632.4|8631.2|461
1662381600000|2022-09-05 12:40:00|8639.1|8637.6|8639.2|8638.3|8639.6|8638.7|8637|8635.9|479
1662381900000|2022-09-05 12:45:00|8639.1|8638.2|8637.1|8636.2|8639.5|8638.3|8635.9|8634.9|471
1662382200000|2022-09-05 12:50:00|8637|8636.1|8636.6|8635.7|8637.9|8636.5|8636.2|8634.9|463
1662382500000|2022-09-05 12:55:00|8636.5|8635.6|8636.9|8635.4|8638.1|8636.8|8636|8634.7|360
1662382800000|2022-09-05 13:00:00|8636.7|8635.8|8635|8634.1|8637.3|8636.3|8634.6|8633.4|474
1662383100000|2022-09-05 13:05:00|8634.8|8633.9|8633.5|8632.6|8635.4|8634.4|8632.8|8631.6|464
1662383400000|2022-09-05 13:10:00|8633.3|8632.4|8633.5|8632.6|8633.9|8632.7|8631.9|8630.8|450
1662383700000|2022-09-05 13:15:00|8633.6|8632.7|8633|8632.1|8634|8632.8|8631.9|8630.8|323
1662384000000|2022-09-05 13:20:00|8632.8|8631.9|8634.1|8633.2|8634.7|8633.6|8631.9|8630.9|335
1662384300000|2022-09-05 13:25:00|8634.2|8633.3|8630.9|8629.4|8634.8|8633.6|8630.3|8629.1|368
1662384600000|2022-09-05 13:30:00|8630.7|8629.8|8631.6|8630.7|8634.6|8633.7|8630.7|8629.5|424
1662384900000|2022-09-05 13:35:00|8631.5|8630.6|8630.1|8629.2|8633.1|8632.1|8630.1|8629.2|323
1662385200000|2022-09-05 13:40:00|8630.4|8628.9|8630.8|8629.3|8630.8|8629.7|8628.7|8627.5|287
1662385500000|2022-09-05 13:45:00|8630.7|8629.2|8625|8624.1|8630.8|8629.3|8624.9|8624|319
1662385800000|2022-09-05 13:50:00|8624.9|8624|8623.6|8622.7|8625.6|8624.7|8623.2|8622.3|400
1662386100000|2022-09-05 13:55:00|8623.7|8622.8|8620.4|8619.5|8625.7|8624.8|8620.2|8619.3|380
1662386400000|2022-09-05 14:00:00|8620.5|8619.6|8622.9|8622|8624|8622.8|8620.5|8619.3|370
1662386700000|2022-09-05 14:05:00|8622.8|8621.9|8626.2|8624.7|8627|8625.9|8622.6|8621.3|430
1662387000000|2022-09-05 14:10:00|8626.1|8624.6|8622.9|8622|8628.3|8627.4|8622.8|8621.8|429
1662387300000|2022-09-05 14:15:00|8623|8622.1|8624.6|8623.7|8624.9|8623.9|8622.5|8621.4|258
1662387600000|2022-09-05 14:20:00|8624.9|8623.4|8623.5|8622.6|8625.2|8624.2|8622.6|8621.5|297
1662387900000|2022-09-05 14:25:00|8623.4|8622.5|8625.4|8624.5|8625.7|8624.6|8623.4|8622.4|284
1662388200000|2022-09-05 14:30:00|8625.3|8624.4|8622.8|8621.3|8626.1|8625.1|8622.4|8621.2|317
1662388500000|2022-09-05 14:35:00|8622.7|8621.2|8622|8621.1|8623.5|8622.4|8621.4|8620.4|352
1662388800000|2022-09-05 14:40:00|8622.1|8621.2|8623.5|8622.6|8624.6|8623.4|8622|8621.1|246
1662389100000|2022-09-05 14:45:00|8623.6|8622.7|8626.3|8624.8|8626.5|8625.4|8623.6|8622.3|373
1662389400000|2022-09-05 14:50:00|8626|8625.1|8624.7|8623.8|8628.3|8627.2|8624.6|8623.7|383
1662389700000|2022-09-05 14:55:00|8624.8|8623.9|8621.8|8620.9|8625|8624.1|8620.9|8619.7|496
1662390000000|2022-09-05 15:00:00|8621.9|8621|8621.2|8619.7|8622.4|8621.2|8618.3|8617.2|519
1662390300000|2022-09-05 15:05:00|8621.1|8620.2|8622.4|8621.5|8623.7|8622.6|8620.4|8619.4|322
1662390600000|2022-09-05 15:10:00|8622.3|8621.4|8622.7|8621.2|8625.3|8624.1|8621.9|8620.8|267
1662390900000|2022-09-05 15:15:00|8622.8|8621.3|8622.4|8620.9|8623.2|8622.1|8619.5|8618|305
1662391200000|2022-09-05 15:20:00|8622.5|8621|8622.2|8621.3|8623.4|8622|8621.4|8620.1|303
1662391500000|2022-09-05 15:25:00|8622.1|8621.2|8622.5|8621|8623.2|8622.2|8621.6|8620.3|298
1662391800000|2022-09-05 15:30:00|8622.1|8621.2|8619|8618.1|8623.3|8622.2|8618.8|8617.6|364
1662392100000|2022-09-05 15:35:00|8618.9|8618|8622.7|8621.8|8623.3|8622.4|8618.9|8617.8|272
1662392400000|2022-09-05 15:40:00|8622.6|8621.7|8622.5|8621|8623.1|8622.1|8622|8621|190
1662392700000|2022-09-05 15:45:00|8622.2|8621.3|8620.2|8618.7|8623.5|8622.5|8619.4|8618.2|246
1662393000000|2022-09-05 15:50:00|8620.1|8618.6|8621.8|8620.9|8622.4|8621.3|8618.9|8617.8|272
1662393300000|2022-09-05 15:55:00|8621.9|8621|8621.5|8620.6|8622.3|8621.4|8620.5|8619.5|409
1662393600000|2022-09-05 16:00:00|8621.8|8620.3|8622.4|8621.5|8622.8|8621.7|8620.5|8619.3|431
1662393900000|2022-09-05 16:05:00|8622.3|8621.4|8622.2|8621.3|8623|8621.8|8621.9|8620.9|263
1662394200000|2022-09-05 16:10:00|8622.1|8621.2|8621.6|8620.1|8622.6|8621.3|8620.2|8618.9|230
1662394500000|2022-09-05 16:15:00|8621.5|8620.6|8623.5|8622.6|8624.1|8622.8|8621.5|8620.2|271
1662394800000|2022-09-05 16:20:00|8623.4|8622.5|8621.4|8620.5|8623.8|8622.8|8621.1|8620.2|159
1662395100000|2022-09-05 16:25:00|8621.5|8620.6|8620.2|8618.7|8621.6|8620.7|8618.9|8618|198
1662395400000|2022-09-05 16:30:00|8620.1|8618.6|8623.8|8622.9|8624.2|8623|8619.7|8618.6|284
1662395700000|2022-09-05 16:35:00|8624|8623.1|8625.7|8624.2|8626.1|8625|8623.3|8622.2|267
1662396000000|2022-09-05 16:40:00|8625.8|8624.3|8624.2|8623.3|8626.1|8624.8|8623.7|8622.5|192
1662396300000|2022-09-05 16:45:00|8623.8|8622.9|8623.5|8622|8625.5|8624.1|8623.1|8621.9|203
1662396600000|2022-09-05 16:50:00|8623.6|8622.1|8624.1|8623.2|8624.7|8623.5|8623|8621.8|139
1662396900000|2022-09-05 16:55:00|8624.2|8623.3|8623.5|8622|8624.5|8623.3|8622.3|8621.1|253
1662397200000|2022-09-05 17:00:00|8623.4|8621.9|8624.1|8622.6|8624.5|8623|8623|8621.1|255
1662397500000|2022-09-05 17:05:00|8624.2|8622.7|8624.4|8622.9|8624.6|8623.1|8623.5|8622|207
1662397800000|2022-09-05 17:10:00|8624.5|8623|8626.1|8624.6|8626.1|8624.6|8624.3|8622.8|150
1662398100000|2022-09-05 17:15:00|8626.2|8624.7|8623.5|8622|8626.3|8624.7|8623.3|8621.8|209
1662398400000|2022-09-05 17:20:00|8623.6|8622.1|8624.5|8623|8625|8623.5|8623.4|8622|150
1662398700000|2022-09-05 17:25:00|8624.8|8623.3|8625.1|8623.6|8625.7|8624.2|8624.5|8623|212
1662399000000|2022-09-05 17:30:00|8625.2|8623.7|8624.6|8623.7|8625.5|8624.5|8624.5|8623.3|161
1662399300000|2022-09-05 17:35:00|8624.5|8623.6|8624.8|8623.3|8625.6|8624.3|8624.5|8623|167
1662399600000|2022-09-05 17:40:00|8624.9|8623.4|8624.2|8622.7|8625.2|8623.9|8624.1|8622.5|262
1662399900000|2022-09-05 17:45:00|8624.3|8622.8|8623.6|8622.1|8624.5|8623|8623.4|8621.9|238
1662400200000|2022-09-05 17:50:00|8623.7|8622.2|8623.7|8622.2|8624.1|8622.7|8623.2|8621.7|211
1662400500000|2022-09-05 17:55:00|8623.6|8622.1|8623.3|8621.8|8623.8|8622.3|8622.6|8621.1|234
1662400800000|2022-09-05 18:00:00|8623.2|8621.7|8624.8|8623.3|8625.4|8623.9|8623.2|8621.7|234
1662401100000|2022-09-05 18:05:00|8624.9|8623.4|8625.2|8623.7|8626.3|8624.8|8624.8|8623.3|163
1662401400000|2022-09-05 18:10:00|8625.3|8623.8|8623.4|8621.9|8625.3|8623.8|8623.3|8621.8|192
1662401700000|2022-09-05 18:15:00|8623.5|8622|8622.9|8621.4|8623.5|8622|8622.5|8621|130
1662402000000|2022-09-05 18:20:00|8623.1|8621.6|8625|8623.5|8625.4|8624.2|8622.6|8621.1|217
1662402300000|2022-09-05 18:25:00|8625.1|8623.6|8625|8623.5|8625.9|8624.4|8624.8|8623.3|196
1662402600000|2022-09-05 18:30:00|8624.9|8623.4|8625.7|8624.2|8625.8|8624.3|8624.7|8623|144
1662402900000|2022-09-05 18:35:00|8625.6|8624.1|8625.6|8624.1|8625.9|8624.5|8625.1|8623.8|186
1662403200000|2022-09-05 18:40:00|8625.5|8624|8625|8623.5|8625.9|8624.4|8624.9|8623.4|168
1662403500000|2022-09-05 18:45:00|8624.9|8623.4|8623.2|8621.7|8625|8623.5|8623.1|8621.6|226
1662403800000|2022-09-05 18:50:00|8623.3|8621.8|8622.9|8621.4|8623.8|8622.3|8622.6|8621.1|181
1662404100000|2022-09-05 18:55:00|8622.8|8621.3|8622.1|8620.6|8623.3|8621.8|8621.4|8619.9|197
1662404400000|2022-09-05 19:00:00|8622|8620.5|8622|8620.5|8622.3|8620.8|8620.9|8619.4|151
1662404700000|2022-09-05 19:05:00|8621.9|8620.4|8622.3|8620.8|8622.5|8621|8621.8|8620|136
1662405000000|2022-09-05 19:10:00|8622.4|8620.9|8623|8621.5|8623.1|8621.6|8622.3|8620.8|140
1662405300000|2022-09-05 19:15:00|8623.1|8621.6|8623.9|8622.4|8624.3|8622.8|8623|8621.3|149
1662405600000|2022-09-05 19:20:00|8624.2|8622.7|8622.6|8621.1|8624.8|8623.3|8622.6|8621.1|200
1662405900000|2022-09-05 19:25:00|8622.7|8621.2|8624.1|8622.6|8625.1|8623.4|8622.3|8620.8|221
1662406200000|2022-09-05 19:30:00|8624.2|8622.7|8623.5|8622|8624.2|8622.7|8623|8621.3|139
1662406500000|2022-09-05 19:35:00|8623.6|8622.1|8623.6|8622.1|8624|8622.5|8623.3|8621.9|139
1662406800000|2022-09-05 19:40:00|8623.7|8622.2|8622.6|8621.1|8624.4|8622.9|8622.3|8620.4|255
1662407100000|2022-09-05 19:45:00|8622.7|8621.2|8623.8|8622.3|8624.8|8623.1|8622|8620.5|236
1662407400000|2022-09-05 19:50:00|8623.7|8622.2|8622.9|8621.4|8624.4|8622.9|8622.4|8620.9|242
1662407700000|2022-09-05 19:55:00|8623.1|8621.6|8623.9|8622.4|8623.9|8622.4|8621.7|8620.2|264
1662408000000|2022-09-05 20:00:00|8623.7|8622.2|8623|8621.5|8624.1|8622.6|8622.3|8620.7|233
1662408300000|2022-09-05 20:05:00|8623.1|8621.6|8623.3|8621.8|8624.3|8622.7|8623|8621.1|213
1662408600000|2022-09-05 20:10:00|8623.5|8622|8622.7|8621.2|8624.4|8622.9|8622.7|8620.9|194
1662408900000|2022-09-05 20:15:00|8622.8|8621.3|8622.9|8621.4|8623.4|8621.7|8621.8|8619.7|188
1662409200000|2022-09-05 20:20:00|8622.8|8621.3|8621.1|8619.6|8624.1|8622.3|8621|8619.5|180
1662409500000|2022-09-05 20:25:00|8621|8619.5|8621|8619.5|8622.5|8620.9|8621|8619.4|308
1662409800000|2022-09-05 20:30:00|8621.2|8619.7|8621.1|8619.6|8622.9|8620.9|8620.4|8618.8|306
1662410100000|2022-09-05 20:35:00|8621.2|8619.7|8620.7|8619.2|8621.5|8619.8|8620.2|8618.3|202
1662410400000|2022-09-05 20:40:00|8621|8618.7|8620.8|8619.3|8622|8620.2|8619.6|8617.9|314
1662410700000|2022-09-05 20:45:00|8621.4|8618.9|8620.7|8618.1|8622.1|8619.2|8620.2|8617.8|536
1662411000000|2022-09-05 20:50:00|8621|8618|8620.7|8617.8|8625.6|8619.8|8620.5|8615.4|520
1662411300000|2022-09-05 20:55:00|8621.3|8618|8626|8615|8632.8|8621.8|8621.1|8614.9|560
1662411600000|2022-09-05 21:00:00|8625.8|8614.8|8625.1|8614.1|8626.4|8615.4|8623.9|8612.9|44
1662411900000|2022-09-05 21:05:00|8625.4|8614.4|8625.7|8614.7|8627.5|8616.5|8625.3|8614.3|62
1662412200000|2022-09-05 21:10:00|8625.8|8614.8|8626.2|8615.2|8630.1|8619.1|8622.8|8611.8|111
1662412500000|2022-09-05 21:15:00|8627|8616|8625.9|8614.9|8629.8|8618.8|8622.1|8611.1|170
1662412800000|2022-09-05 21:20:00|8626.2|8615.2|8626.2|8615.2|8628.5|8617.9|8623.4|8612.4|161
1662413100000|2022-09-05 21:25:00|8625.8|8614.8|8626.3|8615.3|8628.4|8618.1|8621.9|8610.9|177
1662413400000|2022-09-05 21:30:00|8626.2|8615.2|8623.7|8615.5|8627.8|8618.4|8622.5|8613.5|522
1662413700000|2022-09-05 21:35:00|8623.8|8615.6|8624.8|8616.6|8625.5|8617.9|8620.6|8614.6|389
1662414000000|2022-09-05 21:40:00|8624.7|8616.7|8621.8|8616.2|8625.3|8618.4|8620.4|8614.2|311
1662414300000|2022-09-05 21:45:00|8621.5|8616.1|8621.5|8614.7|8625.7|8618.9|8620.6|8614.7|344
1662414600000|2022-09-05 21:50:00|8620.9|8615.6|8620.5|8616.8|8623.2|8619.2|8620.5|8614.5|612
1662414900000|2022-09-05 21:55:00|8620.4|8616.6|8622.6|8616|8629|8618|8620|8614.4|484
1662415200000|2022-09-05 22:00:00|8622.4|8616.5|8622.9|8620.5|8626|8621.7|8621.2|8616|388
1662415500000|2022-09-05 22:05:00|8622.8|8620.2|8612.1|8608.9|8623.8|8621.4|8610.4|8607.8|394
1662415800000|2022-09-05 22:10:00|8611.9|8608.8|8609.1|8607.6|8613.5|8610.7|8604.8|8602.9|625
1662416100000|2022-09-05 22:15:00|8608.9|8607.4|8613|8611.5|8614.3|8612.2|8608.3|8606.6|363
1662416400000|2022-09-05 22:20:00|8612.8|8611.3|8602.8|8601.3|8613.4|8611.9|8598.8|8597.1|500
1662416700000|2022-09-05 22:25:00|8603.4|8600.9|8610.3|8608.8|8612.2|8610|8602.8|8600.9|541
1662417000000|2022-09-05 22:30:00|8610.5|8609|8611.6|8609.4|8612.6|8610.5|8609.5|8606.8|402
1662417300000|2022-09-05 22:35:00|8611.2|8609.3|8610.9|8609.4|8612.5|8610.4|8610.4|8608|262
1662417600000|2022-09-05 22:40:00|8610.8|8609.3|8608.4|8606.9|8611.7|8609.8|8607.4|8605.6|328
1662417900000|2022-09-05 22:45:00|8608.8|8607.3|8607.2|8605.7|8609.8|8608|8606.1|8604.3|298
1662418200000|2022-09-05 22:50:00|8607.3|8605.8|8607.6|8606.1|8610.4|8608.9|8606.7|8605.2|318
1662418500000|2022-09-05 22:55:00|8607.5|8606|8609.5|8608|8611.2|8609.1|8606.1|8604.2|284
1662418800000|2022-09-05 23:00:00|8609.6|8608.1|8609.4|8607.9|8610.3|8608.6|8608.4|8606.8|210
1662419100000|2022-09-05 23:05:00|8609.5|8608|8609.5|8608|8610.2|8608.8|8608.5|8607.1|237
1662419400000|2022-09-05 23:10:00|8609.4|8607.9|8609|8607.5|8610.1|8608.7|8608.3|8606.6|210
1662419700000|2022-09-05 23:15:00|8609.1|8607.6|8606.8|8605.3|8609.2|8607.7|8606.5|8605.2|299
1662420000000|2022-09-05 23:20:00|8607.1|8605.6|8608.2|8606.7|8608.4|8606.9|8604.5|8603|333
1662420300000|2022-09-05 23:25:00|8608.1|8606.6|8609.1|8607.6|8610.7|8609.2|8607.8|8606.5|380
1662420600000|2022-09-05 23:30:00|8609.2|8607.7|8608.7|8607.2|8609.5|8608.1|8608.1|8606.6|243
1662420900000|2022-09-05 23:35:00|8608.2|8607.3|8607.8|8606.3|8609.8|8608.3|8604.9|8603.2|314
1662421200000|2022-09-05 23:40:00|8607.7|8606.2|8607.2|8605.7|8608.2|8606.7|8605.5|8604|304
1662421500000|2022-09-05 23:45:00|8607.4|8605.9|8608.4|8606.9|8609.8|8608.3|8607.2|8605.8|393
1662421800000|2022-09-05 23:50:00|8608.5|8607|8607|8605.5|8608.9|8607.5|8606.9|8605.4|387
1662422100000|2022-09-05 23:55:00|8606.9|8605.4|8604.5|8603|8606.9|8605.4|8603.6|8602.1|259
1662422400000|2022-09-06 00:00:00|8604.7|8603.2|8605.5|8604|8605.9|8604.5|8600|8598.7|500
1662422700000|2022-09-06 00:05:00|8605.6|8604.1|8605.9|8604.4|8608.2|8606.7|8603.3|8601.8|601
1662423000000|2022-09-06 00:10:00|8606|8604.5|8605.5|8604|8606|8604.6|8604.2|8602.7|306
1662423300000|2022-09-06 00:15:00|8605.4|8603.9|8605.5|8604|8606.1|8604.9|8604.9|8603.4|309
1662423600000|2022-09-06 00:20:00|8605.4|8603.9|8603.8|8602.3|8605.7|8604.2|8603.1|8601.9|314
1662423900000|2022-09-06 00:25:00|8603.9|8602.4|8603.9|8602.4|8603.9|8602.4|8600.9|8599.5|344
1662424200000|2022-09-06 00:30:00|8602.6|8601.1|8602.6|8601.1|8604|8602.7|8602|8600.5|333
1662424500000|2022-09-06 00:35:00|8602.5|8601|8601.7|8600.2|8602.7|8601.5|8599.4|8598.1|337
1662424800000|2022-09-06 00:40:00|8601.8|8600.3|8601.8|8600.3|8603.6|8602.2|8600.9|8599.4|271
1662425100000|2022-09-06 00:45:00|8602|8600.5|8603|8601.5|8603.9|8602.4|8601.8|8600.3|298
1662425400000|2022-09-06 00:50:00|8602.9|8601.4|8599.7|8598.2|8603.5|8602.3|8599.4|8597.9|381
1662425700000|2022-09-06 00:55:00|8599.5|8598|8601|8600.1|8601.8|8600.3|8599.5|8598|323
1662426000000|2022-09-06 01:00:00|8601.3|8599.8|8602.7|8601.2|8603.9|8602.7|8601|8599.7|274
1662426300000|2022-09-06 01:05:00|8602.6|8601.1|8600.3|8598.8|8602.8|8601.6|8599.8|8598.6|257
1662426600000|2022-09-06 01:10:00|8600.2|8599.3|8600.5|8599|8601.2|8600|8598.8|8597.6|317
1662426900000|2022-09-06 01:15:00|8600.6|8599.1|8599.8|8598.3|8601.9|8600.5|8598.4|8597.5|401
1662427200000|2022-09-06 01:20:00|8599.7|8598.2|8598|8597.1|8601|8599.6|8597.8|8596.9|265
1662427500000|2022-09-06 01:25:00|8597.9|8597|8595.8|8594.3|8599.2|8598.1|8595.6|8594.3|323
1662427800000|2022-09-06 01:30:00|8595.9|8594.4|8597|8596.1|8597.3|8596.1|8594.9|8593.7|334
1662428100000|2022-09-06 01:35:00|8597.3|8595.8|8597.7|8596.2|8597.9|8596.6|8594.9|8593.8|265
1662428400000|2022-09-06 01:40:00|8597.6|8596.1|8596.1|8594.6|8597.8|8596.6|8594.3|8593.2|337
1662428700000|2022-09-06 01:45:00|8596.2|8594.7|8595.5|8594|8597.2|8596.1|8595.2|8593.9|297
1662429000000|2022-09-06 01:50:00|8595.4|8593.9|8596.4|8594.9|8596.7|8595.5|8594.7|8593.2|233
1662429300000|2022-09-06 01:55:00|8596.3|8594.8|8596.7|8595.2|8597.3|8596.1|8595.6|8594.3|291
1662429600000|2022-09-06 02:00:00|8596.5|8595|8596.9|8595.4|8597.5|8596.4|8596.1|8594.8|240
1662429900000|2022-09-06 02:05:00|8597|8595.5|8596.4|8594.9|8597.1|8595.9|8595.8|8594.7|293
1662430200000|2022-09-06 02:10:00|8596.5|8595|8597.2|8595.7|8598.3|8597.1|8596.3|8594.8|318
1662430500000|2022-09-06 02:15:00|8597.1|8595.6|8596.1|8595.2|8597.4|8596.2|8596|8594.8|251
1662430800000|2022-09-06 02:20:00|8596.2|8595.3|8596.7|8595.2|8597.2|8596.2|8594.4|8593.5|274
1662431100000|2022-09-06 02:25:00|8596.8|8595.3|8594.5|8593|8597|8595.5|8593.5|8592.2|305
1662431400000|2022-09-06 02:30:00|8594.6|8593.1|8594.5|8593|8595.8|8594.5|8594.3|8592.8|299
1662431700000|2022-09-06 02:35:00|8594.6|8593.1|8594|8592.5|8595.2|8593.7|8593.6|8592.1|231
1662432000000|2022-09-06 02:40:00|8593.9|8592.4|8594.1|8592.6|8594.3|8593|8593.3|8591.9|225
1662432300000|2022-09-06 02:45:00|8594.2|8592.7|8595.8|8594.3|8596.2|8594.9|8593.6|8592.3|285
1662432600000|2022-09-06 02:50:00|8595.7|8594.2|8594.3|8593.4|8595.7|8594.5|8594.3|8592.9|157
1662432900000|2022-09-06 02:55:00|8594.6|8593.1|8594.2|8592.7|8594.8|8593.6|8593.9|8592.7|190
1662433200000|2022-09-06 03:00:00|8594.1|8592.6|8596.7|8595.2|8596.8|8595.5|8593.9|8592.6|329
1662433500000|2022-09-06 03:05:00|8596.8|8595.3|8596.4|8594.9|8597|8595.8|8595.7|8594.3|319
1662433800000|2022-09-06 03:10:00|8596.3|8594.8|8596.9|8596|8597.4|8596.1|8595.9|8594.7|337
1662434100000|2022-09-06 03:15:00|8596.8|8595.9|8597.3|8596.4|8597.6|8596.7|8596.1|8595.2|278
1662434400000|2022-09-06 03:20:00|8597.4|8596.5|8598.4|8597.5|8599|8597.5|8597.2|8596.3|239
1662434700000|2022-09-06 03:25:00|8598.3|8597.4|8598.5|8597|8599.6|8598.3|8598|8596.8|192
1662435000000|2022-09-06 03:30:00|8598.6|8597.1|8596.8|8595.9|8598.6|8597.2|8596.5|8595.2|241
1662435300000|2022-09-06 03:35:00|8596.7|8595.8|8596.5|8595|8596.9|8596|8596.1|8594.9|194
1662435600000|2022-09-06 03:40:00|8596.6|8595.1|8598.4|8596.9|8598.5|8597.3|8595.8|8594.6|288
1662435900000|2022-09-06 03:45:00|8598.3|8596.8|8598.4|8597.5|8599.4|8598.5|8596.9|8595.9|325
1662436200000|2022-09-06 03:50:00|8598.5|8597.6|8599.3|8598.4|8599.8|8598.5|8598.1|8597|293
1662436500000|2022-09-06 03:55:00|8599.2|8598.3|8599.1|8597.6|8600.1|8598.9|8598.5|8597.3|259
1662436800000|2022-09-06 04:00:00|8599|8597.5|8602.3|8600.8|8603.3|8602.1|8598.9|8597.5|389
1662437100000|2022-09-06 04:05:00|8602.4|8600.9|8602.3|8600.8|8602.4|8601.2|8600.9|8599.7|222
1662437400000|2022-09-06 04:10:00|8602.2|8600.7|8602.9|8601.4|8603.1|8601.7|8601.5|8600.4|293
1662437700000|2022-09-06 04:15:00|8602.8|8601.3|8602.1|8600.6|8602.8|8601.3|8601|8599.7|255
1662438000000|2022-09-06 04:20:00|8602.2|8600.7|8603.5|8602|8603.8|8602.6|8601.9|8600.7|283
1662438300000|2022-09-06 04:25:00|8603.6|8602.1|8604.1|8602.6|8604.6|8602.9|8603.2|8601.7|282
1662438600000|2022-09-06 04:30:00|8604|8602.5|8603.6|8602.1|8606.3|8604.8|8603.2|8601.7|651
1662438900000|2022-09-06 04:35:00|8603.7|8602.2|8602.2|8600.7|8604.2|8602.7|8601.9|8600.4|503
1662439200000|2022-09-06 04:40:00|8602.3|8600.8|8603|8602.1|8603.3|8602.2|8601.4|8600.2|252
1662439500000|2022-09-06 04:45:00|8603.1|8602.2|8602.8|8601.3|8603.5|8602.2|8602.4|8601.2|227
1662439800000|2022-09-06 04:50:00|8602.7|8601.2|8600.6|8599.1|8602.7|8601.6|8599.9|8598.6|365
1662440100000|2022-09-06 04:55:00|8600.7|8599.2|8602.8|8601.3|8603|8601.5|8599.1|8597.6|501
1662440400000|2022-09-06 05:00:00|8603.2|8601.7|8602.1|8600.6|8603.4|8602|8601.8|8600.3|395
1662440700000|2022-09-06 05:05:00|8602|8600.5|8602.9|8601.4|8603|8601.9|8600.3|8599.2|289
1662441000000|2022-09-06 05:10:00|8603|8601.5|8602|8600.5|8603|8601.8|8601.4|8600.1|254
1662441300000|2022-09-06 05:15:00|8601.9|8600.4|8602.3|8601.4|8603.3|8602.4|8601.6|8600.3|217
1662441600000|2022-09-06 05:20:00|8602.4|8601.5|8603.2|8601.7|8603.6|8602.3|8601.7|8600.5|253
1662441900000|2022-09-06 05:25:00|8603.3|8601.8|8603.1|8601.6|8604.3|8603.2|8602.6|8601.4|244
1662442200000|2022-09-06 05:30:00|8603|8601.5|8601.2|8599.7|8604|8602.7|8599.5|8598.3|315
1662442500000|2022-09-06 05:35:00|8601.1|8599.6|8597.9|8596.4|8601.3|8600.1|8595.8|8594.7|386
1662442800000|2022-09-06 05:40:00|8598|8596.5|8597.3|8595.8|8599.2|8597.9|8595.8|8594.6|365
1662443100000|2022-09-06 05:45:00|8597.4|8595.9|8596.6|8595.7|8599.9|8598.6|8596.4|8594.9|402
1662443400000|2022-09-06 05:50:00|8596.8|8595.9|8600.7|8599.2|8601.2|8599.9|8596.6|8595.3|269
1662443700000|2022-09-06 05:55:00|8600.6|8599.1|8600.1|8598.6|8601.1|8599.9|8598.1|8596.9|412
1662444000000|2022-09-06 06:00:00|8600|8598.5|8602.2|8601.3|8603.3|8601.9|8598|8596.5|489
1662444300000|2022-09-06 06:05:00|8602.4|8600.9|8604.8|8603.3|8606.4|8605.2|8600.6|8599.1|474
1662444600000|2022-09-06 06:10:00|8604.6|8603.7|8605.6|8604.7|8606.3|8605.2|8604.6|8603.5|443
1662444900000|2022-09-06 06:15:00|8605.9|8604.4|8602.3|8600.8|8605.9|8604.8|8601.4|8600.4|496
1662445200000|2022-09-06 06:20:00|8602.4|8600.9|8600.7|8599.8|8603|8601.8|8597.7|8596.3|510
1662445500000|2022-09-06 06:25:00|8601|8599.5|8604.2|8603.3|8604.3|8603.4|8600.3|8598.9|408
1662445800000|2022-09-06 06:30:00|8604.3|8603.4|8605.6|8604.1|8606.2|8605.2|8603.2|8601.8|494
1662446100000|2022-09-06 06:35:00|8605.7|8604.2|8605.6|8604.1|8608.6|8607.7|8605.1|8604|466
1662446400000|2022-09-06 06:40:00|8605.3|8604.4|8601.9|8600.4|8605.9|8604.9|8600.9|8599.7|531
1662446700000|2022-09-06 06:45:00|8601.8|8600.9|8599.2|8598.3|8602.3|8601.1|8596.9|8595.7|456
1662447000000|2022-09-06 06:50:00|8599.3|8598.4|8594.7|8593.8|8600.8|8599.7|8594.6|8593.7|493
1662447300000|2022-09-06 06:55:00|8594.6|8593.7|8600.7|8599.2|8600.7|8599.5|8593.7|8592.2|654
1662447600000|2022-09-06 07:00:00|8600.5|8599.6|8605.9|8604.4|8606.4|8604.9|8600.5|8599.6|812
1662447900000|2022-09-06 07:05:00|8605.8|8604.3|8604.7|8603.2|8608.8|8607.5|8603.7|8602.6|722
1662448200000|2022-09-06 07:10:00|8604.6|8603.7|8600.5|8599.6|8604.7|8603.8|8598|8597.1|675
1662448500000|2022-09-06 07:15:00|8600.9|8599.4|8604.8|8603.9|8605.5|8604.4|8598.2|8597|665
1662448800000|2022-09-06 07:20:00|8604.9|8604|8601.3|8599.8|8604.9|8604|8599.4|8598.2|672
1662449100000|2022-09-06 07:25:00|8601.4|8599.9|8606.6|8605.7|8607.1|8606|8600.3|8599.4|726
1662449400000|2022-09-06 07:30:00|8606.9|8605.4|8608.4|8607.5|8608.6|8607.7|8604.7|8603.5|690
1662449700000|2022-09-06 07:35:00|8608.3|8607.4|8610.7|8609.8|8610.8|8609.9|8605.5|8604.6|706
1662450000000|2022-09-06 07:40:00|8610.8|8609.9|8606.1|8605.2|8612.3|8611.4|8603.9|8602.7|622
1662450300000|2022-09-06 07:45:00|8605.9|8605|8605|8603.5|8607.3|8606.3|8603.4|8602.2|503
1662450600000|2022-09-06 07:50:00|8605.1|8603.6|8608.7|8607.8|8609.2|8608.2|8603.9|8603|508
1662450900000|2022-09-06 07:55:00|8608.6|8607.7|8612.1|8610.6|8612.8|8611.6|8608.6|8607.7|535
1662451200000|2022-09-06 08:00:00|8611.9|8610.4|8612.7|8611.8|8614.5|8613.4|8610.2|8609|651
1662451500000|2022-09-06 08:05:00|8613.1|8611.6|8616.5|8615.6|8619.1|8618.2|8612|8610.6|572
1662451800000|2022-09-06 08:10:00|8616.6|8615.7|8618.8|8617.9|8618.9|8617.9|8615.2|8614.1|629
1662452100000|2022-09-06 08:15:00|8619.1|8617.6|8619.8|8618.9|8620.9|8620|8617|8616|593
1662452400000|2022-09-06 08:20:00|8619.7|8618.8|8615|8614.1|8621.5|8620.4|8613.7|8612.8|559
1662452700000|2022-09-06 08:25:00|8615.3|8613.8|8610.7|8609.2|8615.7|8614.8|8609.9|8608.6|413
1662453000000|2022-09-06 08:30:00|8610.6|8609.1|8610.8|8609.9|8613.6|8612.4|8609.3|8608|511
1662453300000|2022-09-06 08:35:00|8610.7|8609.8|8614.2|8613.3|8615.5|8614.4|8609.1|8608.2|509
1662453600000|2022-09-06 08:40:00|8614.1|8613.2|8615.6|8614.7|8616.4|8615.3|8610|8609.1|631
1662453900000|2022-09-06 08:45:00|8615.7|8614.8|8608.9|8608|8616.1|8614.9|8608.8|8607.9|631
1662454200000|2022-09-06 08:50:00|8608.8|8607.9|8603.1|8601.6|8609.9|8608.8|8602.6|8601.4|570
1662454500000|2022-09-06 08:55:00|8603.2|8602.3|8604.2|8603.3|8608.3|8607.3|8602.6|8601.5|567
1662454800000|2022-09-06 09:00:00|8604.1|8603.2|8605.1|8603.6|8606.4|8605.3|8602.8|8601.9|583
1662455100000|2022-09-06 09:05:00|8605|8603.5|8598.8|8597.9|8605.1|8604.1|8598.5|8597.6|467
1662455400000|2022-09-06 09:10:00|8598.9|8598|8594|8593.1|8599.3|8598.1|8593.7|8592.8|471
1662455700000|2022-09-06 09:15:00|8594.1|8593.2|8595.3|8594.4|8599.9|8598.7|8593.5|8592.4|422
1662456000000|2022-09-06 09:20:00|8595.4|8594.5|8589.5|8588.6|8595.5|8594.6|8589.5|8588.3|511
1662456300000|2022-09-06 09:25:00|8589.3|8588.4|8586.4|8585.5|8590.5|8589.2|8584.8|8583.3|537
1662456600000|2022-09-06 09:30:00|8586.5|8585.6|8581.2|8579.7|8587.6|8586.4|8580.7|8579.5|598
1662456900000|2022-09-06 09:35:00|8580.8|8579.9|8581.1|8580.2|8583.6|8582.4|8579.3|8578.4|555
1662457200000|2022-09-06 09:40:00|8581|8580.1|8580.8|8579.9|8582.3|8581|8577.1|8576|597
1662457500000|2022-09-06 09:45:00|8580.9|8580|8585.5|8584.6|8585.5|8584.6|8579.1|8577.9|565
1662457800000|2022-09-06 09:50:00|8585.6|8584.7|8582.4|8581.5|8586.4|8585.5|8581.9|8580.9|516
1662458100000|2022-09-06 09:55:00|8582.8|8581.9|8580.4|8579.5|8582.8|8581.9|8578.4|8577.5|528
1662458400000|2022-09-06 10:00:00|8580.6|8579.7|8581.1|8580.2|8582.8|8581.6|8578.9|8577.8|526
1662458700000|2022-09-06 10:05:00|8581.2|8580.3|8577.6|8576.7|8582.6|8581.6|8575.4|8574.4|560
1662459000000|2022-09-06 10:10:00|8577.5|8576.6|8578.8|8577.9|8578.9|8578|8574.6|8573.7|475
1662459300000|2022-09-06 10:15:00|8578.7|8577.8|8571.3|8570.4|8578.7|8577.8|8567.1|8566|802
1662459600000|2022-09-06 10:20:00|8571.5|8570.6|8577.2|8576.3|8578.9|8577.8|8570.6|8569.4|594
1662459900000|2022-09-06 10:25:00|8577.3|8576.4|8575.6|8574.7|8578.2|8577|8572.8|8571.6|525
1662460200000|2022-09-06 10:30:00|8575.7|8574.8|8571.4|8570.5|8576.5|8575.3|8568.7|8567.8|564
1662460500000|2022-09-06 10:35:00|8571.5|8570.6|8571.4|8570.5|8572.5|8571.4|8569.9|8568.9|595
1662460800000|2022-09-06 10:40:00|8571.3|8570.4|8577.7|8576.8|8578.2|8577|8571.3|8570.3|507
1662461100000|2022-09-06 10:45:00|8577.8|8576.9|8577.7|8576.8|8580.3|8579.4|8575.9|8575|407
1662461400000|2022-09-06 10:50:00|8577.6|8576.7|8580.1|8579.2|8582.8|8581.9|8577.6|8576.7|464
1662461700000|2022-09-06 10:55:00|8580|8579.1|8578.6|8577.7|8580|8579.1|8574.2|8573.3|426
1662462000000|2022-09-06 11:00:00|8578.5|8577.6|8577.3|8575.8|8580|8579.1|8576.3|8575.1|466
1662462300000|2022-09-06 11:05:00|8577.1|8576.2|8577.7|8576.8|8579.8|8578.9|8575.7|8574.8|387
1662462600000|2022-09-06 11:10:00|8577.8|8576.9|8575.5|8574.6|8577.8|8576.9|8574.8|8573.6|375
1662462900000|2022-09-06 11:15:00|8575.7|8574.8|8574.8|8573.9|8576.8|8575.7|8574.4|8573.5|457
1662463200000|2022-09-06 11:20:00|8574.9|8574|8578.6|8577.7|8579.1|8578|8574.3|8573.4|586
1662463500000|2022-09-06 11:25:00|8578.7|8577.8|8574.1|8573.2|8579.4|8578.2|8573.9|8573|454
1662463800000|2022-09-06 11:30:00|8574.2|8573.3|8571.4|8569.9|8574.9|8574|8570.5|8569.6|490
1662464100000|2022-09-06 11:35:00|8571.1|8570.2|8573.1|8572.2|8574.7|8573.8|8570.8|8569.6|522
1662464400000|2022-09-06 11:40:00|8573|8572.1|8576.4|8575.5|8576.9|8576|8571.9|8571|405
1662464700000|2022-09-06 11:45:00|8576.3|8575.4|8578.5|8577.6|8580.4|8579.3|8575.8|8574.9|475
1662465000000|2022-09-06 11:50:00|8578.2|8577.3|8575.1|8574.2|8579.1|8578.2|8575|8574.1|413
1662465300000|2022-09-06 11:55:00|8575.4|8574.5|8574.9|8574|8576.2|8575.3|8573.5|8572.6|461
1662465600000|2022-09-06 12:00:00|8574.8|8573.9|8574.3|8573.4|8576.8|8575.9|8573.7|8572.8|491
1662465900000|2022-09-06 12:05:00|8574.4|8573.5|8575.6|8574.7|8577.6|8576.4|8572.2|8571.3|436
1662466200000|2022-09-06 12:10:00|8575.7|8574.8|8575|8573.5|8576.4|8575.2|8571.3|8570.1|474
1662466500000|2022-09-06 12:15:00|8575.1|8573.6|8574.9|8574|8575.9|8574.8|8573.8|8572.9|461
1662466800000|2022-09-06 12:20:00|8574.3|8573.4|8579.8|8578.9|8581.5|8580.2|8573.4|8572.5|476
1662467100000|2022-09-06 12:25:00|8579.9|8579|8580.7|8579.8|8581.7|8580.6|8578.7|8577.5|418
1662467400000|2022-09-06 12:30:00|8580.6|8579.7|8579.1|8578.2|8581.6|8580.7|8578.7|8577.7|501
1662467700000|2022-09-06 12:35:00|8579.2|8578.3|8577.3|8576.4|8582.5|8581.5|8576.4|8575.4|519
1662468000000|2022-09-06 12:40:00|8577.5|8576|8579.2|8578.3|8579.8|8578.9|8576.8|8575.7|537
1662468300000|2022-09-06 12:45:00|8579|8578.1|8582.2|8581.3|8582.2|8581.3|8579|8577.9|442
1662468600000|2022-09-06 12:50:00|8582|8581.1|8576.4|8575.5|8582|8581.1|8575.3|8574.4|456
1662468900000|2022-09-06 12:55:00|8576.3|8575.4|8574.4|8573.5|8577|8576.1|8570.8|8569.9|562
1662469200000|2022-09-06 13:00:00|8574.6|8573.7|8578.1|8577.2|8580.2|8579|8572.7|8571.8|622
1662469500000|2022-09-06 13:05:00|8578|8577.1|8577.7|8576.2|8580|8578.7|8576.8|8575.7|722
1662469800000|2022-09-06 13:10:00|8577.6|8576.8|8576.5|8575.6|8580.3|8579.2|8575.2|8574.3|600
1662470100000|2022-09-06 13:15:00|8576.3|8575.4|8580|8579.1|8580|8579.1|8575.8|8574.9|546
1662470400000|2022-09-06 13:20:00|8580.1|8579.2|8576.5|8575.6|8580.3|8579.4|8576.4|8575.5|440
1662470700000|2022-09-06 13:25:00|8576.6|8575.7|8580.6|8579.7|8580.7|8579.8|8576|8575.1|463
1662471000000|2022-09-06 13:30:00|8580.7|8579.8|8577.5|8576.6|8580.7|8579.8|8576|8574.9|640
1662471300000|2022-09-06 13:35:00|8577.6|8576.7|8575|8574.1|8578.3|8577.1|8574.7|8573.8|550
1662471600000|2022-09-06 13:40:00|8574.9|8574|8583.6|8582.1|8585|8584.1|8574|8572.9|653
1662471900000|2022-09-06 13:45:00|8583.8|8582.3|8580.1|8579.2|8585|8583.5|8578.9|8577.8|727
1662472200000|2022-09-06 13:50:00|8580|8579.1|8578.6|8577.7|8581.3|8580.1|8578|8576.7|660
1662472500000|2022-09-06 13:55:00|8578.9|8577.4|8582|8579|8582.1|8579.1|8572.6|8571.6|705
1662472800000|2022-09-06 14:00:00|8583.5|8579.1|8584|8583.1|8586.4|8584.4|8580.5|8576.8|966
1662473100000|2022-09-06 14:05:00|8583.9|8583|8585.3|8584.4|8588.4|8587.4|8582.8|8581.9|832
1662473400000|2022-09-06 14:10:00|8585.2|8584.3|8583.8|8582.9|8586.6|8585.5|8582.5|8581.6|764
1662473700000|2022-09-06 14:15:00|8583.7|8582.8|8586.4|8585.5|8587.5|8586.3|8582.4|8581.4|701
1662474000000|2022-09-06 14:20:00|8586.2|8585.3|8589.1|8588.2|8591.1|8590.1|8586.2|8585.3|711
1662474300000|2022-09-06 14:25:00|8589.4|8587.9|8585.1|8583.6|8589.6|8588.3|8582.6|8581.4|782
1662474600000|2022-09-06 14:30:00|8585.3|8583.8|8585.8|8584.9|8591|8589.8|8584.8|8583.5|708
1662474900000|2022-09-06 14:35:00|8586|8585.1|8592.7|8591.2|8594.5|8593.3|8583.2|8582.1|724
1662475200000|2022-09-06 14:40:00|8592.6|8591.1|8591.3|8590.4|8593|8591.8|8588.8|8587.9|692
1662475500000|2022-09-06 14:45:00|8591.4|8590.5|8592|8591.1|8595.8|8594.9|8589.4|8588.3|738
1662475800000|2022-09-06 14:50:00|8591.9|8591|8592.2|8591.3|8597.4|8596.1|8589.6|8588.4|717
1662476100000|2022-09-06 14:55:00|8592|8591.1|8591.7|8590.8|8592.2|8591.3|8589|8588.1|710
1662476400000|2022-09-06 15:00:00|8591.6|8590.7|8597.3|8596.4|8597.9|8597|8590.9|8590|686
1662476700000|2022-09-06 15:05:00|8597.4|8596.5|8595.3|8594.4|8598.6|8597.7|8594.5|8593.6|675
1662477000000|2022-09-06 15:10:00|8595.2|8594.3|8595.2|8594.3|8595.6|8594.7|8592.4|8591.5|675
1662477300000|2022-09-06 15:15:00|8595.6|8594.1|8593.9|8592.4|8597.1|8596.2|8592.8|8591.7|606
1662477600000|2022-09-06 15:20:00|8593.8|8592.3|8595|8594.1|8596.2|8595.1|8592.3|8591.2|583
1662477900000|2022-09-06 15:25:00|8594.9|8594|8595.6|8594.1|8595.6|8594.5|8592.2|8591.1|656
1662478200000|2022-09-06 15:30:00|8595.4|8594.5|8593.8|8592.9|8596.3|8595.2|8591.6|8590.5|594
1662478500000|2022-09-06 15:35:00|8593.9|8593|8595.8|8594.9|8595.9|8595|8592.4|8591.3|629
1662478800000|2022-09-06 15:40:00|8596|8594.5|8588.1|8587.2|8596.5|8595.3|8587.7|8586.7|753
1662479100000|2022-09-06 15:45:00|8588.2|8587.3|8587.7|8586.8|8589.6|8588.7|8587|8586.1|560
1662479400000|2022-09-06 15:50:00|8587.8|8586.9|8585.7|8584.8|8588.1|8586.9|8585.5|8584.3|554
1662479700000|2022-09-06 15:55:00|8585.8|8584.9|8584.1|8582.6|8586|8585.1|8582.6|8581.7|472
1662480000000|2022-09-06 16:00:00|8583.8|8582.9|8588.6|8587.7|8590.6|8589.7|8583.8|8582.9|536
1662480300000|2022-09-06 16:05:00|8588.7|8587.8|8587.4|8586.5|8588.8|8587.9|8586.9|8586|409
1662480600000|2022-09-06 16:10:00|8587.5|8586.6|8589.9|8588.4|8591.9|8590.7|8587.5|8586.6|450
1662480900000|2022-09-06 16:15:00|8589.6|8588.7|8591.2|8590.3|8591.9|8591|8588.6|8587.7|502
1662481200000|2022-09-06 16:20:00|8591.3|8590.4|8593.4|8592.5|8595|8593.9|8591.1|8589.9|511
1662481500000|2022-09-06 16:25:00|8593.5|8592.6|8591.5|8590.6|8593.9|8592.7|8590.9|8589.9|475
1662481800000|2022-09-06 16:30:00|8591.7|8590.8|8593.3|8592.4|8593.7|8592.8|8591.6|8590.7|395
1662482100000|2022-09-06 16:35:00|8593.2|8592.3|8590.7|8589.8|8593.3|8592.4|8590.6|8589.7|397
1662482400000|2022-09-06 16:40:00|8590.6|8589.7|8590|8589.1|8591.5|8590.6|8589.5|8588.6|361
1662482700000|2022-09-06 16:45:00|8589.9|8589|8590.3|8589.4|8590.7|8589.8|8588.7|8587.8|351
1662483000000|2022-09-06 16:50:00|8590.2|8589.3|8592.9|8592|8593.3|8592.4|8589.9|8589|414
1662483300000|2022-09-06 16:55:00|8593|8592.1|8594|8593.1|8594.6|8593.7|8592.7|8591.8|378
1662483600000|2022-09-06 17:00:00|8594.1|8593.2|8593.5|8592.6|8595|8593.8|8592.2|8591|505
1662483900000|2022-09-06 17:05:00|8593.7|8592.2|8592.8|8591.9|8594.6|8593.7|8592.5|8591.6|364
1662484200000|2022-09-06 17:10:00|8592.7|8591.8|8595.3|8594.4|8595.4|8594.5|8592.7|8591.8|348
1662484500000|2022-09-06 17:15:00|8595.2|8594.3|8595.3|8594.4|8595.4|8594.5|8594.3|8593.4|374
1662484800000|2022-09-06 17:20:00|8595.2|8594.3|8594.5|8593.6|8595.6|8594.7|8594.3|8593.4|395
1662485100000|2022-09-06 17:25:00|8594.4|8593.5|8596.4|8595.5|8596.8|8595.7|8594.4|8593.3|349
1662485400000|2022-09-06 17:30:00|8596.5|8595.6|8594.4|8593.5|8596.6|8595.7|8593.7|8592.8|352
1662485700000|2022-09-06 17:35:00|8594.3|8593.4|8594.7|8593.8|8594.9|8594|8593.8|8592.9|272
1662486000000|2022-09-06 17:40:00|8594.8|8593.9|8597.3|8596.4|8597.6|8596.4|8593.9|8593|318
1662486300000|2022-09-06 17:45:00|8597.2|8596.3|8598.5|8597.6|8598.5|8597.6|8596.5|8595.5|304
1662486600000|2022-09-06 17:50:00|8599|8598.1|8599.9|8599|8600|8599.1|8598.5|8597.6|285
1662486900000|2022-09-06 17:55:00|8599.8|8598.9|8598|8596.5|8599.9|8599|8597|8595.9|325
1662487200000|2022-09-06 18:00:00|8597.7|8596.8|8593.3|8592.4|8598.3|8597.4|8593.1|8592.2|471
1662487500000|2022-09-06 18:05:00|8593.4|8592.5|8594.6|8593.7|8595.5|8594.6|8593.2|8592.3|382
1662487800000|2022-09-06 18:10:00|8594.7|8593.8|8594.5|8593|8595.7|8594.6|8593.3|8592.4|409
1662488100000|2022-09-06 18:15:00|8594.6|8593.1|8594.8|8593.3|8595.1|8593.9|8593.5|8592.5|412
1662488400000|2022-09-06 18:20:00|8594.9|8593.4|8595.5|8594.6|8596.1|8595.2|8594.3|8593.2|308
1662488700000|2022-09-06 18:25:00|8595.4|8594.5|8595.3|8594.4|8595.7|8594.8|8594.5|8593.6|329
1662489000000|2022-09-06 18:30:00|8595.2|8594.3|8594.6|8593.7|8596.5|8595.6|8594.5|8593.6|301
1662489300000|2022-09-06 18:35:00|8594.5|8593.6|8595.7|8594.8|8596.5|8595.6|8594.4|8593.5|362
1662489600000|2022-09-06 18:40:00|8595.8|8594.9|8596.1|8595.2|8596.1|8595.2|8593.9|8593|276
1662489900000|2022-09-06 18:45:00|8596.2|8595.3|8595.8|8594.9|8597.2|8596.3|8595|8594.1|361
1662490200000|2022-09-06 18:50:00|8595.9|8595|8596.6|8595.7|8597.2|8596.3|8595.1|8594.2|334
1662490500000|2022-09-06 18:55:00|8596.5|8595.6|8599.1|8598.2|8599.3|8598.4|8595.4|8594.5|461
1662490800000|2022-09-06 19:00:00|8599|8598.1|8599.5|8598.6|8599.7|8598.8|8597.7|8596.8|362
1662491100000|2022-09-06 19:05:00|8599.4|8598.5|8595.8|8594.9|8599.5|8598.6|8595.8|8594.9|354
1662491400000|2022-09-06 19:10:00|8595.9|8595|8596.2|8595.3|8596.5|8595.6|8595.7|8594.8|298
1662491700000|2022-09-06 19:15:00|8596.1|8595.2|8597.2|8596.3|8597.7|8596.5|8595.9|8595|324
1662492000000|2022-09-06 19:20:00|8597.3|8596.4|8598.1|8597.2|8598.3|8597.2|8597|8595.9|355
1662492300000|2022-09-06 19:25:00|8598.2|8596.7|8598.9|8598|8599.3|8598.1|8596.9|8596|312
1662492600000|2022-09-06 19:30:00|8598.8|8597.9|8598.7|8597.2|8599.9|8599|8596.7|8595.5|301
1662492900000|2022-09-06 19:35:00|8598.6|8597.1|8598.4|8597.5|8599.4|8598.5|8598|8597|247
1662493200000|2022-09-06 19:40:00|8598.5|8597.6|8598.3|8597.4|8599.1|8598|8598|8597|330
1662493500000|2022-09-06 19:45:00|8598.4|8597.5|8599.3|8598.4|8599.4|8598.5|8597.8|8596.7|320
1662493800000|2022-09-06 19:50:00|8599.4|8598.5|8597.9|8597|8599.6|8598.7|8597.7|8596.8|355
1662494100000|2022-09-06 19:55:00|8598|8597.1|8600.1|8599.2|8600.7|8599.8|8597.9|8597|361
1662494400000|2022-09-06 20:00:00|8599.8|8598.9|8598.8|8597.9|8599.9|8599|8598|8597|286
1662494700000|2022-09-06 20:05:00|8598.9|8598|8599.9|8599|8600.2|8599.2|8598.7|8597.8|151
1662495000000|2022-09-06 20:10:00|8599.8|8598.9|8597.6|8596.7|8599.9|8599|8597.5|8596.4|159
1662495300000|2022-09-06 20:15:00|8597.5|8596.6|8599.1|8597.6|8599.2|8598.1|8597.4|8596.4|134
1662495600000|2022-09-06 20:20:00|8598.7|8597.8|8597.3|8596.4|8598.8|8597.8|8597.1|8596.1|139
1662495900000|2022-09-06 20:25:00|8597.2|8596.3|8598.6|8597.1|8598.7|8597.4|8597.2|8596|132
1662496200000|2022-09-06 20:30:00|8598.3|8597.4|8598.9|8598|8598.9|8598|8597.9|8596.9|119
1662496500000|2022-09-06 20:35:00|8598.8|8597.9|8599.3|8598.4|8599.9|8598.4|8598.7|8597.4|107
1662496800000|2022-09-06 20:40:00|8599.5|8598.6|8599.6|8598.1|8600.7|8599.4|8598.4|8597.3|226
1662497100000|2022-09-06 20:45:00|8599.2|8597.7|8597.9|8596.4|8599.2|8597.9|8597.3|8596|144
1662497400000|2022-09-06 20:50:00|8598|8596.5|8599.1|8597.6|8599.3|8597.8|8597.1|8595.6|171
1662497700000|2022-09-06 20:55:00|8599.2|8597.7|8598.5|8597|8602.4|8599.5|8598.5|8594.9|431
1662498000000|2022-09-06 21:00:00|8602.9|8591.9|8603.8|8592.8|8604.4|8593.4|8601.8|8590.8|53
1662498300000|2022-09-06 21:05:00|8604|8593|8603.5|8592.5|8605.7|8595|8600.2|8589.9|170
1662498600000|2022-09-06 21:10:00|8604.5|8593.5|8602.7|8591.7|8607.5|8597.6|8600|8589|222
1662498900000|2022-09-06 21:15:00|8601.7|8590.7|8604|8593|8605.1|8597.9|8598.5|8588.1|251
1662499200000|2022-09-06 21:20:00|8604.1|8593.1|8601.3|8590.3|8604.9|8597.9|8598|8587|167
1662499500000|2022-09-06 21:25:00|8600.4|8589.4|8603.8|8597.1|8609.1|8598.1|8599.6|8589.4|499
1662499800000|2022-09-06 21:30:00|8603.5|8596.5|8602.5|8592.7|8605.5|8598.3|8599.6|8591.3|358
1662500100000|2022-09-06 21:35:00|8601.6|8596.1|8600.7|8591|8608.6|8598.3|8600.1|8589.8|268
1662500400000|2022-09-06 21:40:00|8600.4|8591.6|8601|8597.2|8606.2|8597.6|8599.4|8590|406
1662500700000|2022-09-06 21:45:00|8601.3|8597.1|8601.5|8595.4|8602.7|8598.3|8599.8|8594.5|213
1662501000000|2022-09-06 21:50:00|8600.5|8597.3|8601.8|8596.8|8604.1|8597.8|8600.3|8595|222
1662501300000|2022-09-06 21:55:00|8602.7|8595.9|8602.6|8596.1|8604|8598.9|8600.1|8595.1|224
1662501600000|2022-09-06 22:00:00|8601.5|8596.3|8600.3|8597.2|8606.3|8598.5|8599.3|8595.1|506
1662501900000|2022-09-06 22:05:00|8600.2|8596.9|8600.2|8597.9|8601.5|8598.6|8599.5|8595.5|251
1662502200000|2022-09-06 22:10:00|8600.5|8597.7|8599.5|8598|8600.7|8598.7|8598.8|8596.7|212
1662502500000|2022-09-06 22:15:00|8599.9|8597.6|8598.9|8596.7|8600.4|8598|8597.1|8595.1|353
1662502800000|2022-09-06 22:20:00|8598.6|8597.1|8597.8|8596.3|8600|8597.5|8597.6|8594.9|340
1662503100000|2022-09-06 22:25:00|8597.7|8596.2|8598.3|8596.1|8598.7|8596.5|8597|8595|352
1662503400000|2022-09-06 22:30:00|8597.9|8596.4|8597.3|8595.8|8598.7|8596.6|8597|8595|324
1662503700000|2022-09-06 22:35:00|8597.4|8595.9|8596.7|8595.2|8598.1|8596.3|8596.6|8594.8|341
1662504000000|2022-09-06 22:40:00|8596.8|8595.3|8596.9|8595.4|8597.8|8595.6|8596.3|8594.4|288
1662504300000|2022-09-06 22:45:00|8597|8595.5|8596.7|8595.2|8598.3|8596.3|8596.5|8594.8|301
1662504600000|2022-09-06 22:50:00|8596.8|8595.3|8599.3|8597.2|8599.7|8597.6|8596.6|8594.8|582
1662504900000|2022-09-06 22:55:00|8599.4|8597.1|8597.7|8596.2|8600.8|8598.9|8597.4|8595.1|671
1662505200000|2022-09-06 23:00:00|8598|8596|8599.1|8597.6|8600.3|8597.7|8596.9|8594.3|642
1662505500000|2022-09-06 23:05:00|8599.2|8597.7|8600.2|8598.5|8601.3|8598.9|8598.2|8596.5|488
1662505800000|2022-09-06 23:10:00|8600.1|8598.6|8599.4|8597.9|8600.6|8599.1|8598.8|8597.3|296
1662506100000|2022-09-06 23:15:00|8599.3|8597.8|8599|8597.5|8599.5|8598|8597.8|8596.3|271
1662506400000|2022-09-06 23:20:00|8598.9|8597.4|8598.7|8597.2|8599.6|8598.1|8598.4|8596.9|173
1662506700000|2022-09-06 23:25:00|8598.6|8597.1|8598.9|8597.4|8599.2|8597.7|8598.1|8596.6|155
1662507000000|2022-09-06 23:30:00|8598.8|8597.3|8598.8|8597.3|8599.6|8598.1|8598.4|8596.9|185
1662507300000|2022-09-06 23:35:00|8598.9|8597.4|8599.3|8597.8|8599.4|8598.1|8598|8596.5|145
1662507600000|2022-09-06 23:40:00|8599.2|8597.7|8597.9|8596.4|8599.3|8597.8|8597.7|8596.2|305
1662507900000|2022-09-06 23:45:00|8598|8596.5|8597.7|8596.2|8598.7|8597.2|8597.6|8596.1|296
1662508200000|2022-09-06 23:50:00|8597.8|8596.3|8598.3|8596.8|8598.7|8597.2|8597.5|8596|249
1662508500000|2022-09-06 23:55:00|8598.5|8597|8599.1|8597.6|8599.3|8598|8597.9|8596.4|272
1662508800000|2022-09-07 00:00:00|8599|8597.5|8600.8|8599.3|8601.1|8600|8598|8596.8|452
1662509100000|2022-09-07 00:05:00|8600.7|8599.2|8602|8600.5|8602.2|8601|8600.5|8599.1|360
1662509400000|2022-09-07 00:10:00|8601.7|8600.8|8604.4|8603.5|8604.6|8603.6|8601.7|8600.5|281
1662509700000|2022-09-07 00:15:00|8604.3|8603.4|8605.6|8604.1|8606|8604.8|8603.1|8601.6|425
1662510000000|2022-09-07 00:20:00|8605.5|8604|8608.2|8606.7|8612|8610.5|8604.9|8603.4|467
1662510300000|2022-09-07 00:25:00|8608.1|8606.6|8610.3|8608.8|8610.8|8609.5|8607.9|8606.4|305
1662510600000|2022-09-07 00:30:00|8610.2|8608.7|8609.7|8608.2|8610.6|8609.4|8608.9|8607.4|363
1662510900000|2022-09-07 00:35:00|8609.4|8608.5|8610.6|8609.7|8611.9|8610.7|8609.1|8608|263
1662511200000|2022-09-07 00:40:00|8610.5|8609.6|8612|8610.5|8612.4|8611.1|8610.2|8609|308
1662511500000|2022-09-07 00:45:00|8612.1|8610.6|8613.3|8611.8|8614.3|8613|8611.8|8610.6|401
1662511800000|2022-09-07 00:50:00|8613.2|8611.7|8615.1|8613.6|8615.4|8614.1|8612|8610.8|470
1662512100000|2022-09-07 00:55:00|8615.2|8613.7|8615.8|8614.3|8616.3|8614.8|8613.2|8611.7|462
1662512400000|2022-09-07 01:00:00|8615.7|8614.2|8617|8615.5|8617.3|8616.1|8614.6|8613.5|398
1662512700000|2022-09-07 01:05:00|8616.9|8615.4|8613.1|8611.6|8617.4|8616.4|8612.9|8611.4|375
1662513000000|2022-09-07 01:10:00|8612.4|8611.5|8612.9|8611.4|8614.1|8612.8|8611.9|8610.8|433
1662513300000|2022-09-07 01:15:00|8612.8|8611.3|8613.8|8612.3|8613.9|8612.4|8611.7|8610.3|397
1662513600000|2022-09-07 01:20:00|8614|8612.5|8613.9|8612.4|8615.2|8613.7|8613.1|8611.8|387
1662513900000|2022-09-07 01:25:00|8613.8|8612.3|8613.7|8612.2|8614.6|8613.1|8613.1|8611.8|267
1662514200000|2022-09-07 01:30:00|8613.5|8612.6|8613|8611.5|8614.7|8613.4|8612.1|8611.2|440
1662514500000|2022-09-07 01:35:00|8612.9|8611.4|8614.2|8612.7|8614.3|8612.8|8610.7|8609.4|406
1662514800000|2022-09-07 01:40:00|8614.1|8612.6|8613.4|8611.9|8615.6|8614.1|8612.7|8611.6|370
1662515100000|2022-09-07 01:45:00|8613.3|8611.8|8613.8|8612.9|8614.8|8613.6|8612.2|8610.9|336
1662515400000|2022-09-07 01:50:00|8613.9|8613|8614.8|8613.3|8615.3|8614.1|8613.8|8612.6|297
1662515700000|2022-09-07 01:55:00|8614.9|8613.4|8613.1|8611.6|8614.9|8613.4|8612.4|8611.2|252
1662516000000|2022-09-07 02:00:00|8613|8611.5|8613.4|8612.5|8615|8613.8|8612.5|8611.1|346
1662516300000|2022-09-07 02:05:00|8613.3|8612.4|8611.8|8610.9|8613.9|8612.8|8611.2|8609.9|316
1662516600000|2022-09-07 02:10:00|8612|8611.1|8616.6|8615.1|8617.3|8616.1|8612|8611.1|520
1662516900000|2022-09-07 02:15:00|8616.5|8615|8616.9|8615.4|8617.6|8616.1|8615.7|8614.2|566
1662517200000|2022-09-07 02:20:00|8616.8|8615.3|8616.6|8615.1|8617.1|8615.6|8615.8|8614.3|494
1662517500000|2022-09-07 02:25:00|8616.7|8615.2|8616.2|8614.7|8617.4|8615.8|8615.3|8614.1|435
1662517800000|2022-09-07 02:30:00|8616.3|8614.8|8617.1|8615.6|8617.6|8616.2|8616|8614.5|370
1662518100000|2022-09-07 02:35:00|8617|8615.5|8617.9|8616.4|8618.8|8617.5|8616.4|8614.9|347
1662518400000|2022-09-07 02:40:00|8617.7|8616.2|8617.9|8617|8619.5|8618.4|8617.5|8616.2|330
1662518700000|2022-09-07 02:45:00|8618|8617.1|8617.5|8616.6|8619|8617.8|8617.2|8616|285
1662519000000|2022-09-07 02:50:00|8617.6|8616.7|8617.4|8616.5|8618.8|8617.7|8617.3|8616.1|258
1662519300000|2022-09-07 02:55:00|8617.5|8616.6|8618.3|8616.8|8618.7|8617.7|8617.4|8616.4|320
1662519600000|2022-09-07 03:00:00|8618.4|8616.9|8618.5|8617|8618.7|8617.4|8616.2|8614.8|317
1662519900000|2022-09-07 03:05:00|8618.6|8617.1|8619.7|8618.2|8620.2|8618.7|8617.9|8616.4|308
1662520200000|2022-09-07 03:10:00|8619.8|8618.3|8623.9|8622.4|8624.5|8623.3|8619.5|8618.3|341
1662520500000|2022-09-07 03:15:00|8624|8622.5|8623.5|8622|8624.4|8623.1|8622.8|8621.4|433
1662520800000|2022-09-07 03:20:00|8623.7|8622.2|8622.9|8621.4|8624.2|8622.7|8622.5|8621.4|411
1662521100000|2022-09-07 03:25:00|8622.8|8621.9|8623.3|8621.8|8624|8622.8|8622.1|8620.9|328
1662521400000|2022-09-07 03:30:00|8623.4|8621.9|8623.4|8621.9|8624.5|8623.4|8622.2|8620.8|394
1662521700000|2022-09-07 03:35:00|8623.3|8621.8|8623.1|8621.6|8623.9|8622.6|8621.9|8620.7|284
1662522000000|2022-09-07 03:40:00|8623.2|8621.7|8623.1|8622.2|8625.7|8624.4|8622.1|8620.6|348
1662522300000|2022-09-07 03:45:00|8623|8622.1|8624.4|8622.9|8624.7|8623.5|8623|8621.7|297
1662522600000|2022-09-07 03:50:00|8624.5|8623|8623.6|8622.7|8625.1|8623.6|8623.4|8622.3|412
1662522900000|2022-09-07 03:55:00|8624|8622.5|8622.9|8622|8624.2|8623|8622.9|8622|347
1662523200000|2022-09-07 04:00:00|8623.4|8622.5|8624.3|8622.8|8626.4|8625.1|8623.4|8622.2|426
1662523500000|2022-09-07 04:05:00|8624.4|8622.9|8624.5|8623|8624.8|8623.6|8623.5|8622|322
1662523800000|2022-09-07 04:10:00|8624.4|8622.9|8625.4|8623.9|8625.8|8624.6|8624|8622.5|335
1662524100000|2022-09-07 04:15:00|8625.3|8623.8|8626.4|8624.9|8626.8|8625.6|8624.6|8623.5|352
1662524400000|2022-09-07 04:20:00|8626.2|8624.7|8624.8|8623.3|8626.8|8625.5|8624.7|8623.2|390
1662524700000|2022-09-07 04:25:00|8624.6|8623.1|8623.7|8622.2|8624.8|8623.3|8622.4|8620.9|346
1662525000000|2022-09-07 04:30:00|8623.6|8622.1|8623.4|8621.9|8624.2|8622.8|8621.5|8620.6|403
1662525300000|2022-09-07 04:35:00|8623.5|8622|8622.8|8621.3|8624.3|8623|8622.1|8620.5|333
1662525600000|2022-09-07 04:40:00|8622.6|8621.1|8622.8|8621.3|8623.2|8621.7|8621.9|8620.4|523
1662525900000|2022-09-07 04:45:00|8622.5|8621.6|8621.7|8620.2|8622.6|8621.7|8621.1|8619.6|313
1662526200000|2022-09-07 04:50:00|8621.8|8620.3|8621.3|8619.8|8622|8620.9|8619.5|8618.2|222
1662526500000|2022-09-07 04:55:00|8621.2|8619.7|8618.9|8618|8621.7|8620.5|8618.6|8617.5|228
1662526800000|2022-09-07 05:00:00|8619|8618.1|8621|8619.5|8621.1|8619.9|8618.5|8617.3|341
1662527100000|2022-09-07 05:05:00|8621.2|8620.1|8621.5|8620|8622.9|8621.4|8620.6|8619.4|413
1662527400000|2022-09-07 05:10:00|8621.4|8619.9|8622.2|8620.7|8622.2|8620.7|8619.8|8618.6|234
1662527700000|2022-09-07 05:15:00|8622.1|8620.6|8624.5|8623|8624.6|8623.3|8622.1|8620.6|234
1662528000000|2022-09-07 05:20:00|8624.6|8623.1|8622.6|8621.1|8625.1|8623.9|8622.3|8621|221
1662528300000|2022-09-07 05:25:00|8622.5|8621|8620.8|8619.3|8622.9|8621.7|8620.7|8619.2|149
1662528600000|2022-09-07 05:30:00|8620.6|8619.1|8619.1|8618.2|8620.7|8619.2|8619.1|8617.9|159
1662528900000|2022-09-07 05:35:00|8619.4|8617.9|8617.6|8616.7|8619.5|8618.1|8617.5|8616.4|202
1662529200000|2022-09-07 05:40:00|8617.7|8616.8|8617.1|8616.2|8618.5|8617.3|8616.4|8615.1|193
1662529500000|2022-09-07 05:45:00|8616.9|8616|8617.5|8616|8618|8616.6|8615.7|8614.4|293
1662529800000|2022-09-07 05:50:00|8617.4|8615.9|8619.1|8617.6|8620.3|8619.2|8617|8615.5|267
1662530100000|2022-09-07 05:55:00|8619.2|8617.7|8618|8616.5|8619.2|8617.7|8616.5|8615.2|368
1662530400000|2022-09-07 06:00:00|8617.7|8616.2|8620.5|8619|8622.5|8621.2|8617.7|8616.2|535
1662530700000|2022-09-07 06:05:00|8620.4|8618.9|8620|8618.5|8622.9|8621.7|8617.6|8616.6|514
1662531000000|2022-09-07 06:10:00|8620.1|8618.6|8620.7|8619.8|8622.1|8620.9|8619.4|8618.2|552
1662531300000|2022-09-07 06:15:00|8620.8|8619.9|8617.8|8616.3|8620.9|8619.9|8617|8615.7|492
1662531600000|2022-09-07 06:20:00|8617.7|8616.2|8617.6|8616.1|8619.7|8618.4|8616.1|8615|473
1662531900000|2022-09-07 06:25:00|8617.5|8616|8616.8|8615.3|8617.9|8616.8|8615.5|8614.4|405
1662532200000|2022-09-07 06:30:00|8616.7|8615.2|8617.8|8616.9|8621.3|8620|8616.1|8615|585
1662532500000|2022-09-07 06:35:00|8617.7|8616.8|8617.9|8617|8620|8619.1|8616.8|8615.9|465
1662532800000|2022-09-07 06:40:00|8618|8617.1|8622.2|8620.7|8624.2|8623|8616.3|8615.2|531
1662533100000|2022-09-07 06:45:00|8622.1|8620.6|8622|8621.1|8623.8|8622.9|8619.8|8618.9|438
1662533400000|2022-09-07 06:50:00|8621.9|8621|8622.1|8620.6|8624.6|8623.5|8621.1|8619.9|413
1662533700000|2022-09-07 06:55:00|8622|8620.5|8618.8|8617.9|8622.7|8621.4|8617.9|8616.7|404
1662534000000|2022-09-07 07:00:00|8618.7|8617.8|8615.1|8614.2|8619|8617.8|8614.9|8613.8|595
1662534300000|2022-09-07 07:05:00|8615.2|8614.3|8614.5|8613.6|8616.5|8615.4|8613.2|8612.1|538
1662534600000|2022-09-07 07:10:00|8614.4|8613.5|8614.9|8613.4|8616.5|8615.3|8612.3|8611|555
1662534900000|2022-09-07 07:15:00|8614.7|8613.2|8614.4|8612.9|8615.7|8614.5|8612.5|8611.3|490
1662535200000|2022-09-07 07:20:00|8614.6|8613.1|8612.2|8611.3|8615|8614|8611.8|8610.8|514
1662535500000|2022-09-07 07:25:00|8612.3|8611.4|8611|8610.1|8614.3|8613.3|8610.3|8609.1|529
1662535800000|2022-09-07 07:30:00|8611.2|8610.3|8615.6|8614.1|8616.6|8615.4|8611.1|8610|516
1662536100000|2022-09-07 07:35:00|8615.2|8614.3|8614.8|8613.3|8616.6|8615.5|8613.4|8612.2|492
1662536400000|2022-09-07 07:40:00|8614.7|8613.2|8614.4|8612.9|8616.6|8615.4|8613.4|8612.2|479
1662536700000|2022-09-07 07:45:00|8614.3|8613.4|8617.2|8616.3|8619.3|8618.1|8614.1|8612.9|503
1662537000000|2022-09-07 07:50:00|8617.1|8616.2|8617.4|8616.5|8618.7|8617.4|8616.3|8615|515
1662537300000|2022-09-07 07:55:00|8617.3|8616.4|8618.9|8618|8621.6|8620.4|8614.8|8613.8|661
1662537600000|2022-09-07 08:00:00|8619|8618.1|8616.5|8615|8619.8|8618.6|8615.6|8614.4|618
1662537900000|2022-09-07 08:05:00|8616.6|8615.1|8619.6|8618.1|8619.7|8618.7|8616.5|8615|603
1662538200000|2022-09-07 08:10:00|8619.5|8618|8620.8|8619.9|8622.6|8621.6|8619.1|8617.9|442
1662538500000|2022-09-07 08:15:00|8620.7|8619.8|8619|8618.1|8622.1|8620.9|8618.6|8617.6|405
1662538800000|2022-09-07 08:20:00|8618.9|8618|8617.3|8616.4|8620.2|8619.1|8617.3|8616.4|379
1662539100000|2022-09-07 08:25:00|8617.4|8616.5|8617.8|8616.3|8618.8|8617.9|8616.6|8615.4|512
1662539400000|2022-09-07 08:30:00|8617.7|8616.8|8616.6|8615.1|8619.9|8618.6|8616.1|8614.9|436
1662539700000|2022-09-07 08:35:00|8616.5|8615|8620|8619.1|8620.4|8619.5|8616.5|8615|476
1662540000000|2022-09-07 08:40:00|8620.2|8619.3|8624.4|8622.9|8624.4|8623.1|8620|8619.1|456
1662540300000|2022-09-07 08:45:00|8624.5|8623|8621.1|8620.2|8625.3|8624.1|8620.7|8619.8|388
1662540600000|2022-09-07 08:50:00|8621|8620.1|8622.2|8621.3|8624.4|8623.2|8620.8|8619.9|531
1662540900000|2022-09-07 08:55:00|8622.3|8621.4|8618.6|8617.1|8623.5|8622.4|8617.7|8616.2|503
1662541200000|2022-09-07 09:00:00|8618.3|8616.8|8617|8616.1|8621.2|8620.1|8616.2|8614.8|758
1662541500000|2022-09-07 09:05:00|8616.9|8616|8614|8613.1|8619.4|8618.2|8614|8612.8|683
1662541800000|2022-09-07 09:10:00|8614.3|8612.8|8616|8615.1|8617.1|8615.9|8613.9|8612.5|507
1662542100000|2022-09-07 09:15:00|8616.1|8615.2|8620|8619.1|8620.8|8619.6|8614.7|8613.5|569
1662542400000|2022-09-07 09:20:00|8620.1|8618.6|8624.8|8623.3|8624.8|8623.5|8619.4|8618.3|441
1662542700000|2022-09-07 09:25:00|8624.6|8623.7|8633|8632.1|8634.5|8633.5|8624.6|8623.5|594
1662543000000|2022-09-07 09:30:00|8633.1|8632.2|8627.5|8626|8634|8632.8|8627|8625.8|504
1662543300000|2022-09-07 09:35:00|8627.2|8626.3|8630.4|8629.5|8631.5|8630.5|8627.1|8626.1|335
1662543600000|2022-09-07 09:40:00|8630.5|8629.6|8632.9|8632|8634.7|8633.8|8630.2|8629.2|432
1662543900000|2022-09-07 09:45:00|8633|8632.1|8629.3|8628.4|8633.3|8632.1|8627.8|8626.8|410
1662544200000|2022-09-07 09:50:00|8629.4|8628.5|8628|8627.1|8631.6|8630.6|8627.7|8626.8|425
1662544500000|2022-09-07 09:55:00|8627.9|8627|8625.9|8625|8628.4|8627.5|8624|8623.1|463
1662544800000|2022-09-07 10:00:00|8626|8625.1|8625.1|8624.2|8627.3|8626.3|8623|8622.1|379
1662545100000|2022-09-07 10:05:00|8625.2|8624.3|8620|8618.5|8625.3|8624.3|8619.2|8618.3|487
1662545400000|2022-09-07 10:10:00|8619.9|8618.4|8617|8616.1|8619.9|8618.7|8616.4|8615.5|442
1662545700000|2022-09-07 10:15:00|8616.9|8616|8619.6|8618.7|8619.9|8618.7|8615.3|8614.3|459
1662546000000|2022-09-07 10:20:00|8619.7|8618.8|8616.8|8615.9|8620.3|8619.4|8616.2|8615.2|467
1662546300000|2022-09-07 10:25:00|8616.1|8615.2|8624.5|8623.6|8625.5|8624.6|8615.9|8614.7|538
1662546600000|2022-09-07 10:30:00|8624.6|8623.7|8625.3|8624.4|8627.2|8626.3|8623.3|8622.1|546
1662546900000|2022-09-07 10:35:00|8625.5|8624.6|8628|8626.5|8628.1|8626.9|8623.8|8622.9|518
1662547200000|2022-09-07 10:40:00|8627.7|8626.8|8633.5|8632.6|8633.5|8632.6|8627.2|8626.1|412
1662547500000|2022-09-07 10:45:00|8633.4|8632.5|8640.1|8639.2|8643.1|8641.8|8633.1|8631.9|558
1662547800000|2022-09-07 10:50:00|8640.2|8639.3|8640.4|8639.5|8640.7|8639.7|8636.8|8635.5|493
1662548100000|2022-09-07 10:55:00|8640.5|8639.6|8648.9|8647.4|8649.6|8648.4|8639.5|8638.3|575
1662548400000|2022-09-07 11:00:00|8649.1|8647.6|8654.4|8652.9|8658.2|8657|8647.3|8646.2|716
1662548700000|2022-09-07 11:05:00|8653.9|8652.4|8656.7|8655.2|8663.7|8662.2|8651.4|8650.2|689
1662549000000|2022-09-07 11:10:00|8656.3|8655.4|8652.6|8651.1|8657.2|8656.3|8652.1|8650.8|616
1662549300000|2022-09-07 11:15:00|8652.5|8651|8649|8648.1|8653.7|8652.5|8647.5|8646.5|519
1662549600000|2022-09-07 11:20:00|8648.9|8648|8651.9|8651|8653.1|8652.2|8648.1|8646.9|548
1662549900000|2022-09-07 11:25:00|8652|8651.1|8648.4|8646.9|8653.2|8652.3|8647.1|8646|510
1662550200000|2022-09-07 11:30:00|8648.5|8647|8645.7|8644.8|8649|8647.9|8644.3|8643.3|516
1662550500000|2022-09-07 11:35:00|8645.6|8644.7|8653|8652.1|8654.2|8653.2|8645.5|8644.6|647
1662550800000|2022-09-07 11:40:00|8652.9|8652|8654|8653.1|8655.8|8654.7|8651.4|8650.4|629
1662551100000|2022-09-07 11:45:00|8654.3|8653.4|8653.3|8651.8|8657.4|8655.9|8652|8651|555
1662551400000|2022-09-07 11:50:00|8653.4|8651.9|8652.7|8651.8|8654.2|8653.3|8648.9|8647.8|544
1662551700000|2022-09-07 11:55:00|8652.8|8651.9|8647.5|8646.6|8654.5|8653.3|8646.2|8645.3|654
1662552000000|2022-09-07 12:00:00|8647.7|8646.8|8649.2|8648.3|8650.1|8648.9|8644.6|8643.7|594
1662552300000|2022-09-07 12:05:00|8649.1|8648.2|8657.4|8655.9|8657.8|8656.9|8649.1|8647.8|478
1662552600000|2022-09-07 12:10:00|8657|8656.1|8651.5|8650.6|8657.4|8656.5|8651.2|8650.1|578
1662552900000|2022-09-07 12:15:00|8651.6|8650.7|8650.9|8650|8654.9|8654|8649.8|8648.8|501
1662553200000|2022-09-07 12:20:00|8650.8|8649.9|8652.1|8651.2|8652.6|8651.7|8648.8|8647.9|533
1662553500000|2022-09-07 12:25:00|8652.4|8651.5|8653.4|8651.9|8655.1|8653.9|8651.8|8650.8|451
1662553800000|2022-09-07 12:30:00|8653.3|8651.8|8658.4|8657.5|8658.7|8657.6|8653.2|8651.7|618
1662554100000|2022-09-07 12:35:00|8658.8|8657.9|8656.9|8656|8659.2|8658.3|8656.8|8655.8|527
1662554400000|2022-09-07 12:40:00|8656.5|8655.6|8654|8653.1|8657.7|8656.7|8651.7|8650.8|508
1662554700000|2022-09-07 12:45:00|8654.1|8653.2|8658.4|8657.5|8659.1|8658.1|8654.1|8653.2|502
1662555000000|2022-09-07 12:50:00|8658.3|8657.4|8662|8661.1|8663.6|8662.7|8658.1|8657.2|488
1662555300000|2022-09-07 12:55:00|8662.1|8661.2|8654.7|8653.8|8662.2|8661.3|8654.1|8653.2|555
1662555600000|2022-09-07 13:00:00|8654.6|8653.7|8651.4|8650.5|8655.8|8654.9|8650.1|8649.2|558
1662555900000|2022-09-07 13:05:00|8651.5|8650.6|8658.7|8657.8|8658.8|8657.9|8651.3|8650.4|543
1662556200000|2022-09-07 13:10:00|8658.6|8657.7|8658.2|8657.3|8662.4|8661.5|8657.4|8656.5|526
1662556500000|2022-09-07 13:15:00|8658.7|8657.8|8666.3|8665.4|8667.4|8665.9|8658.7|8657.8|530
1662556800000|2022-09-07 13:20:00|8665.9|8665|8664.4|8663.5|8667.1|8666.2|8661.8|8660.9|534
1662557100000|2022-09-07 13:25:00|8664.6|8663.7|8663.1|8661.6|8664.8|8663.9|8661.9|8660.9|551
1662557400000|2022-09-07 13:30:00|8663.2|8661.7|8664.3|8663.4|8666.6|8665.4|8662|8661|690
1662557700000|2022-09-07 13:35:00|8664.4|8663.5|8664|8663.1|8665.1|8664.2|8660.2|8659.3|571
1662558000000|2022-09-07 13:40:00|8663.8|8662.9|8667.8|8666.9|8668.6|8667.7|8663.6|8662.7|523
1662558300000|2022-09-07 13:45:00|8667.7|8666.8|8674.3|8673.4|8675.3|8674.1|8666.9|8666|607
1662558600000|2022-09-07 13:50:00|8674.4|8673.5|8677.1|8676.2|8677.3|8676.4|8673.4|8672.5|507
1662558900000|2022-09-07 13:55:00|8677|8676.1|8676.3|8675.4|8679.5|8678.6|8674.2|8673.3|541
1662559200000|2022-09-07 14:00:00|8676.4|8675.5|8677.3|8676.4|8684.7|8683.6|8675.7|8674.7|802
1662559500000|2022-09-07 14:05:00|8677.4|8676.5|8680|8679.1|8680|8679.1|8676.1|8674.9|602
1662559800000|2022-09-07 14:10:00|8680.2|8679.3|8685|8684.1|8689.3|8688.4|8680|8679.1|661
1662560100000|2022-09-07 14:15:00|8685.1|8684.2|8681.7|8680.8|8686.6|8685.7|8681.3|8680.3|579
1662560400000|2022-09-07 14:20:00|8681.8|8680.9|8686.3|8685.4|8687.3|8686.4|8681.4|8680.5|581
1662560700000|2022-09-07 14:25:00|8686.4|8685.5|8683.1|8682.2|8689.9|8688.4|8680.5|8679.3|708
1662561000000|2022-09-07 14:30:00|8683|8682.1|8679.3|8678.4|8687.3|8686.4|8679.2|8678.1|768
1662561300000|2022-09-07 14:35:00|8679.4|8678.5|8677.8|8676.9|8680.9|8680|8676.9|8675.8|700
1662561600000|2022-09-07 14:40:00|8677.9|8677|8672|8671.1|8678.9|8677.9|8671.6|8670.3|667
1662561900000|2022-09-07 14:45:00|8671.9|8671|8671.1|8670.2|8672.4|8671.5|8669.1|8668.2|554
1662562200000|2022-09-07 14:50:00|8671.2|8670.3|8671.7|8670.8|8674|8673|8667.9|8666.9|715
1662562500000|2022-09-07 14:55:00|8671.8|8670.9|8676.7|8675.8|8676.8|8675.9|8671.5|8670.6|664
1662562800000|2022-09-07 15:00:00|8676.8|8675.9|8673.5|8672.6|8678.2|8677.3|8673|8672.1|624
1662563100000|2022-09-07 15:05:00|8673.3|8672.4|8678.7|8677.8|8680.2|8679.3|8672.9|8671.9|513
1662563400000|2022-09-07 15:10:00|8678.6|8677.7|8678.6|8677.7|8682.8|8681.5|8678.5|8677.5|531
1662563700000|2022-09-07 15:15:00|8678.7|8677.8|8677.7|8676.8|8679.4|8678.2|8677.3|8676.1|603
1662564000000|2022-09-07 15:20:00|8677.5|8676.6|8677|8676.1|8679.4|8678.1|8675.9|8675|509
1662564300000|2022-09-07 15:25:00|8677.2|8676.3|8671.1|8670.2|8677.7|8676.8|8670.6|8669.7|409
1662564600000|2022-09-07 15:30:00|8671.2|8670.3|8668.3|8667.4|8672|8671|8668|8666.9|587
1662564900000|2022-09-07 15:35:00|8668.4|8667.5|8669.3|8667.8|8669.7|8668.6|8663.2|8662.3|487
1662565200000|2022-09-07 15:40:00|8669|8668.1|8670.9|8670|8671.6|8670.7|8667|8666.1|426
1662565500000|2022-09-07 15:45:00|8670.8|8669.9|8667.5|8666.6|8670.9|8670|8667.4|8666.4|462
1662565800000|2022-09-07 15:50:00|8667.6|8666.7|8668.1|8667.2|8668.5|8667.6|8667|8666.1|289
1662566100000|2022-09-07 15:55:00|8668|8667.1|8666.7|8665.8|8668|8667.1|8665.2|8664.3|341
1662566400000|2022-09-07 16:00:00|8666.6|8665.7|8667|8666.1|8668.1|8667.2|8665.5|8664.6|363
1662566700000|2022-09-07 16:05:00|8667.3|8666.4|8667.6|8666.7|8668.9|8668|8667|8666.1|321
1662567000000|2022-09-07 16:10:00|8667.5|8666.6|8669|8668.1|8669.1|8668.2|8666.4|8665.5|276
1662567300000|2022-09-07 16:15:00|8668.9|8668|8669.4|8668.5|8670.2|8669.3|8668.2|8667.3|403
1662567600000|2022-09-07 16:20:00|8669.3|8668.4|8667.3|8666.4|8669.7|8668.8|8665.6|8664.7|402
1662567900000|2022-09-07 16:25:00|8667.4|8666.5|8667|8666.1|8667.7|8666.7|8664.7|8663.8|373
1662568200000|2022-09-07 16:30:00|8666.9|8666|8663.7|8662.8|8667.9|8667|8663.2|8662.3|370
1662568500000|2022-09-07 16:35:00|8663.6|8662.7|8664.4|8663.5|8667.1|8666.2|8663.6|8662.7|313
1662568800000|2022-09-07 16:40:00|8664.6|8663.7|8670.7|8669.8|8670.8|8669.9|8664|8663.1|617
1662569100000|2022-09-07 16:45:00|8670.6|8669.7|8672|8671.1|8674|8673.1|8670.4|8669.5|433
1662569400000|2022-09-07 16:50:00|8671.9|8671|8674.5|8673.6|8675|8674.1|8671|8670.1|367
1662569700000|2022-09-07 16:55:00|8674.4|8673.5|8676.5|8675.6|8677.2|8676.3|8673.7|8672.8|333
1662570000000|2022-09-07 17:00:00|8676.6|8675.7|8676.7|8675.2|8679.9|8679|8675.8|8674.9|462
1662570300000|2022-09-07 17:05:00|8676.6|8675.7|8676.7|8675.8|8678.6|8677.4|8673.8|8672.6|493
1662570600000|2022-09-07 17:10:00|8676.6|8675.7|8677.4|8676.5|8678|8677.1|8675.9|8674.9|324
1662570900000|2022-09-07 17:15:00|8677.3|8676.4|8682|8681.1|8683.7|8682.5|8676.5|8675.4|501
1662571200000|2022-09-07 17:20:00|8681.9|8681|8680.2|8679.3|8682.9|8681.9|8679|8678.1|433
1662571500000|2022-09-07 17:25:00|8680.1|8679.2|8678.7|8677.2|8681.2|8680.3|8678.2|8676.9|419
1662571800000|2022-09-07 17:30:00|8678.6|8677.1|8676.9|8676|8679.4|8678.2|8676.8|8675.9|361
1662572100000|2022-09-07 17:35:00|8676.8|8675.9|8678.1|8677.2|8678.6|8677.4|8675.6|8674.6|335
1662572400000|2022-09-07 17:40:00|8678.2|8677.3|8677.9|8677|8678.8|8677.9|8676.6|8675.7|392
1662572700000|2022-09-07 17:45:00|8678|8677.1|8681.3|8679.8|8681.8|8680.9|8677.8|8676.9|483
1662573000000|2022-09-07 17:50:00|8681.2|8679.7|8681.2|8680.3|8682.6|8681.5|8680.7|8679.6|431
1662573300000|2022-09-07 17:55:00|8681.1|8680.2|8681.1|8679.6|8682.4|8681.5|8679.7|8678.7|416
1662573600000|2022-09-07 18:00:00|8681.2|8679.7|8680.9|8679.4|8681.7|8680.7|8680|8678.7|456
1662573900000|2022-09-07 18:05:00|8680.5|8679.6|8680.1|8679.2|8681.1|8680|8678.4|8677.1|389
1662574200000|2022-09-07 18:10:00|8680|8679.1|8679.7|8678.8|8681.2|8679.9|8678.9|8678|398
1662574500000|2022-09-07 18:15:00|8679.6|8678.7|8680.5|8679.6|8680.8|8679.9|8679.2|8678.3|236
1662574800000|2022-09-07 18:20:00|8680.3|8679.4|8680.1|8679.2|8681.2|8680.3|8679.9|8679|288
1662575100000|2022-09-07 18:25:00|8680.2|8679.3|8680.2|8679.3|8680.8|8679.8|8679.5|8678.6|249
1662575400000|2022-09-07 18:30:00|8680.1|8679.2|8678.4|8677.5|8680.8|8679.9|8678.4|8677.5|308
1662575700000|2022-09-07 18:35:00|8678.5|8677.6|8681.9|8681|8681.9|8681|8678.5|8677.6|272
1662576000000|2022-09-07 18:40:00|8681.6|8680.7|8686|8685.1|8686.8|8685.9|8681.3|8680.2|339
1662576300000|2022-09-07 18:45:00|8686.1|8685.2|8685|8684.1|8686.6|8685.6|8683.7|8682.6|359
1662576600000|2022-09-07 18:50:00|8684.8|8683.9|8682.5|8681.6|8685.3|8684.4|8682.5|8681.5|402
1662576900000|2022-09-07 18:55:00|8682.7|8681.8|8680|8679.1|8684.5|8683.4|8679.3|8678.4|363
1662577200000|2022-09-07 19:00:00|8679.7|8678.8|8680.4|8679.5|8680.6|8679.5|8678.2|8676.9|318
1662577500000|2022-09-07 19:05:00|8680.7|8679.2|8682.3|8681.4|8682.8|8681.9|8680.4|8679.2|318
1662577800000|2022-09-07 19:10:00|8682.4|8681.5|8681.2|8680.3|8682.5|8681.6|8681|8679.8|232
1662578100000|2022-09-07 19:15:00|8681.3|8680.4|8681.2|8680.3|8682.4|8681.2|8680.5|8679.5|301
1662578400000|2022-09-07 19:20:00|8681.4|8680.5|8680.4|8679.5|8682.5|8681.6|8680.2|8679.3|288
1662578700000|2022-09-07 19:25:00|8680.5|8679.6|8675.1|8674.2|8681.3|8680.4|8674.9|8673.7|358
1662579000000|2022-09-07 19:30:00|8675|8674.1|8677.7|8676.2|8679.3|8678.2|8674.7|8673.3|361
1662579300000|2022-09-07 19:35:00|8677.8|8676.3|8677.3|8676.4|8678.9|8677.8|8677.1|8676.2|279
1662579600000|2022-09-07 19:40:00|8677.2|8676.3|8680.5|8679|8680.8|8679.7|8677.2|8676.3|361
1662579900000|2022-09-07 19:45:00|8680.6|8679.1|8678.8|8677.3|8680.8|8679.8|8677.3|8676.4|312
1662580200000|2022-09-07 19:50:00|8678.9|8677.4|8679.4|8677.9|8680.7|8679.8|8678.2|8677.3|333
1662580500000|2022-09-07 19:55:00|8679.6|8678.7|8680.2|8679.3|8681.3|8680.4|8679.4|8678.1|437
1662580800000|2022-09-07 20:00:00|8680.3|8679.4|8683|8681.5|8683.4|8681.9|8680.3|8679.4|258
1662581100000|2022-09-07 20:05:00|8682.9|8681.4|8681.1|8680.2|8683.1|8681.8|8681|8679.8|197
1662581400000|2022-09-07 20:10:00|8681.2|8680.3|8680.1|8679.2|8681.7|8680.8|8679.1|8677.9|183
1662581700000|2022-09-07 20:15:00|8680.2|8679.3|8676.1|8674.6|8681|8679.6|8675.8|8674.5|197
1662582000000|2022-09-07 20:20:00|8676.3|8675.4|8675.9|8675|8677.1|8675.8|8674.4|8673.5|252
1662582300000|2022-09-07 20:25:00|8675.8|8674.9|8676.4|8675.5|8677.1|8675.7|8675.2|8674|231
1662582600000|2022-09-07 20:30:00|8676.5|8675.6|8676.4|8674.9|8677|8675.8|8674.8|8673.6|198
1662582900000|2022-09-07 20:35:00|8676.5|8675|8675.7|8674.2|8676.6|8675.1|8673.8|8672.8|201
1662583200000|2022-09-07 20:40:00|8675.8|8674.3|8674.7|8673.2|8677.9|8676.4|8674.3|8672.8|231
1662583500000|2022-09-07 20:45:00|8674.6|8673.1|8674.4|8672.9|8676.9|8675.4|8674.2|8672.7|235
1662583800000|2022-09-07 20:50:00|8674.6|8673.1|8674.7|8673.2|8676.3|8674|8674.3|8672.1|252
1662584100000|2022-09-07 20:55:00|8674.8|8673.3|8680.6|8669.6|8681.2|8674.2|8673.6|8665.9|526
1662584400000|2022-09-07 21:00:00|8680.9|8669.9|8691|8680|8692.2|8681.2|8679.3|8668.3|101
1662584700000|2022-09-07 21:05:00|8691.2|8680.2|8686.1|8675.1|8691.6|8680.6|8685.5|8674.5|199
1662585000000|2022-09-07 21:10:00|8686.3|8675.3|8682|8676.1|8689.2|8678.2|8681|8673.1|485
1662585300000|2022-09-07 21:15:00|8681.8|8676|8682.2|8671.2|8685.1|8676.6|8678.4|8667.4|453
1662585600000|2022-09-07 21:20:00|8682.1|8671.1|8678.3|8670.5|8682.3|8675.4|8676|8666.4|632
1662585900000|2022-09-07 21:25:00|8678.8|8668.9|8677.7|8673|8679.8|8674.2|8676.5|8666.4|187
1662586200000|2022-09-07 21:30:00|8678|8673.1|8677.9|8673.1|8680.5|8673.7|8676.5|8668.4|268
1662586500000|2022-09-07 21:35:00|8677.8|8673|8677.1|8673.6|8680.2|8674|8676.5|8668.8|233
1662586800000|2022-09-07 21:40:00|8677.4|8673.7|8677.3|8673.5|8680.5|8674.1|8676|8668.4|234
1662587100000|2022-09-07 21:45:00|8677.8|8673|8677.1|8672.6|8680.4|8673.6|8676.2|8668.9|253
1662587400000|2022-09-07 21:50:00|8677|8672.7|8677|8672.9|8681.8|8673.6|8675.3|8668.3|419
1662587700000|2022-09-07 21:55:00|8676.7|8672.7|8678|8670|8682.7|8673.1|8675.7|8667.8|523
1662588000000|2022-09-07 22:00:00|8677.7|8670.5|8675.9|8672.3|8680.9|8674.7|8675.7|8668.9|498
1662588300000|2022-09-07 22:05:00|8675.8|8672.8|8676.5|8674|8677.5|8674.6|8675.5|8672.3|310
1662588600000|2022-09-07 22:10:00|8676.2|8673.5|8675.2|8673.7|8676.6|8674.3|8674.6|8672.5|356
1662588900000|2022-09-07 22:15:00|8675.6|8673.4|8675.7|8674.2|8677.3|8675.5|8674.7|8673.1|472
1662589200000|2022-09-07 22:20:00|8675.9|8674.4|8673.7|8671.3|8676.3|8674.4|8672.6|8670.6|459
1662589500000|2022-09-07 22:25:00|8673.8|8671.4|8673.8|8672.3|8674.6|8672.8|8672.9|8670.9|364
1662589800000|2022-09-07 22:30:00|8673.7|8672.2|8672.9|8671.4|8675|8673.4|8672.7|8670.5|287
1662590100000|2022-09-07 22:35:00|8673|8671.5|8671.8|8670.3|8673|8671.5|8671.7|8669.7|278
1662590400000|2022-09-07 22:40:00|8671.9|8670.4|8671.3|8669.8|8672.4|8670.8|8671.1|8669.2|271
1662590700000|2022-09-07 22:45:00|8671.4|8669.9|8670.5|8669|8671.7|8670.2|8670.3|8668.8|253
1662591000000|2022-09-07 22:50:00|8670.6|8669.1|8671.3|8669.8|8671.6|8670|8670.4|8668|192
1662591300000|2022-09-07 22:55:00|8671|8669.5|8671.3|8669.8|8671.8|8670.3|8670.3|8668|243
1662591600000|2022-09-07 23:00:00|8670.9|8669.4|8670.3|8668.8|8671.1|8669.6|8669.4|8667.5|296
1662591900000|2022-09-07 23:05:00|8670.2|8668.7|8672.4|8670.9|8672.6|8671.1|8670.1|8668.6|210
1662592200000|2022-09-07 23:10:00|8672.5|8671|8674.4|8672.9|8674.4|8672.9|8672|8670.5|218
1662592500000|2022-09-07 23:15:00|8674.3|8672.8|8675.1|8673.6|8675.3|8674|8674.1|8672.6|219
1662592800000|2022-09-07 23:20:00|8675.2|8673.7|8675.6|8674.1|8676.5|8675|8674.8|8673.3|296
1662593100000|2022-09-07 23:25:00|8675.7|8674.2|8677.1|8675.6|8677.3|8676|8675.1|8674|284
1662593400000|2022-09-07 23:30:00|8676.9|8675.4|8674.9|8673.4|8677.3|8676|8673.9|8672.4|194
1662593700000|2022-09-07 23:35:00|8674.8|8673.3|8677.3|8675.8|8678.2|8676.8|8674.8|8673.3|241
1662594000000|2022-09-07 23:40:00|8677.4|8675.9|8678.3|8676.8|8678.4|8677.4|8676.8|8675.3|194
1662594300000|2022-09-07 23:45:00|8678.2|8676.7|8677.1|8675.6|8678.3|8676.8|8676.4|8675.3|174
1662594600000|2022-09-07 23:50:00|8677.2|8675.7|8677.4|8675.9|8677.6|8676.3|8676.3|8675|291
1662594900000|2022-09-07 23:55:00|8677|8676.1|8677.8|8676.3|8678|8676.9|8676.7|8675.5|185
1662595200000|2022-09-08 00:00:00|8677.9|8676.4|8679.3|8677.8|8681.2|8679.8|8676.9|8675.6|394
1662595500000|2022-09-08 00:05:00|8679.5|8678|8679.4|8677.9|8680.6|8679.4|8678.7|8677.6|341
1662595800000|2022-09-08 00:10:00|8679.2|8677.7|8679.9|8678.4|8680|8678.8|8678.3|8677.1|309
1662596100000|2022-09-08 00:15:00|8679.8|8678.3|8679.6|8678.7|8680.3|8679.1|8679.1|8677.7|352
1662596400000|2022-09-08 00:20:00|8679.7|8678.8|8679.6|8678.1|8680.1|8679|8679.3|8678.1|239
1662596700000|2022-09-08 00:25:00|8679.5|8678|8680.5|8679|8680.7|8679.7|8678.6|8677.4|253
1662597000000|2022-09-08 00:30:00|8680.7|8679.2|8682.3|8680.8|8682.7|8681.4|8680|8678.7|371
1662597300000|2022-09-08 00:35:00|8682.2|8680.7|8681|8680.1|8682.8|8681.6|8680.3|8679.4|340
1662597600000|2022-09-08 00:40:00|8680.9|8680|8680.9|8680|8681.4|8680.3|8680.5|8679.2|199
1662597900000|2022-09-08 00:45:00|8681.1|8680.2|8681.2|8680.3|8682.1|8680.8|8680.4|8679.4|280
1662598200000|2022-09-08 00:50:00|8681.3|8680.4|8680.8|8679.3|8681.6|8680.4|8679.4|8678.2|290
1662598500000|2022-09-08 00:55:00|8680.4|8679.5|8678.4|8677.5|8681.2|8679.9|8678|8676.9|302
1662598800000|2022-09-08 01:00:00|8678.3|8677.4|8675.3|8674.4|8678.5|8677.5|8675.3|8674.4|351
1662599100000|2022-09-08 01:05:00|8675.6|8674.1|8677.3|8675.8|8677.4|8676|8674.4|8673.2|319
1662599400000|2022-09-08 01:10:00|8677.2|8675.7|8677.3|8675.8|8677.6|8676.3|8676|8674.9|222
1662599700000|2022-09-08 01:15:00|8677.4|8675.9|8676.3|8675.4|8677.5|8676.1|8675.5|8674.5|312
1662600000000|2022-09-08 01:20:00|8676.7|8675.2|8676.7|8675.8|8676.8|8675.9|8674.9|8673.9|269
1662600300000|2022-09-08 01:25:00|8677|8676.1|8676|8675.1|8677.3|8676.1|8675.9|8674.7|217
1662600600000|2022-09-08 01:30:00|8676.3|8674.8|8677.1|8676.2|8678.3|8677.2|8676|8674.7|276
1662600900000|2022-09-08 01:35:00|8677|8676.1|8678|8677.1|8678.2|8677.3|8676.8|8675.7|238
1662601200000|2022-09-08 01:40:00|8678.4|8676.9|8679|8677.5|8679.1|8677.8|8677.6|8676.3|255
1662601500000|2022-09-08 01:45:00|8678.7|8677.8|8679.4|8677.9|8680|8678.7|8678.3|8677.1|195
1662601800000|2022-09-08 01:50:00|8679.3|8677.8|8678.7|8677.8|8680.1|8679|8678.5|8677.5|201
1662602100000|2022-09-08 01:55:00|8678.6|8677.7|8679|8677.5|8680.3|8679|8678.4|8677.2|211
1662602400000|2022-09-08 02:00:00|8678.7|8677.8|8678.4|8677.5|8678.8|8677.8|8677.6|8676.5|124
1662602700000|2022-09-08 02:05:00|8678.3|8677.4|8678.8|8677.9|8679.2|8678|8677.4|8676.2|174
1662603000000|2022-09-08 02:10:00|8678.7|8677.8|8679|8677.5|8679.1|8678|8677.4|8676.5|246
1662603300000|2022-09-08 02:15:00|8678.9|8677.4|8677.5|8676|8679.1|8677.6|8676.6|8675.3|232
1662603600000|2022-09-08 02:20:00|8677.6|8676.1|8677.7|8676.8|8678.8|8677.5|8676.5|8675.2|230
1662603900000|2022-09-08 02:25:00|8677.8|8676.9|8677.8|8676.9|8678.4|8677.1|8677.5|8676.3|164
1662604200000|2022-09-08 02:30:00|8677.9|8677|8677.5|8676.6|8678.2|8677.1|8677.1|8676|229
1662604500000|2022-09-08 02:35:00|8677.4|8676.5|8679.1|8677.6|8679.3|8678.1|8677.4|8676.5|233
1662604800000|2022-09-08 02:40:00|8678.8|8677.9|8679.3|8678.4|8679.7|8678.4|8678.5|8677.4|199
1662605100000|2022-09-08 02:45:00|8679.2|8678.3|8679.3|8678.4|8680.1|8678.8|8679|8678.1|221
1662605400000|2022-09-08 02:50:00|8679.4|8678.5|8678.5|8677.6|8679.7|8678.8|8678.1|8677.2|181
1662605700000|2022-09-08 02:55:00|8678.6|8677.7|8679.1|8677.6|8679.3|8677.9|8677.7|8676.6|224
1662606000000|2022-09-08 03:00:00|8679.2|8677.7|8679.4|8678.5|8680.4|8679.4|8678.7|8677.6|266
1662606300000|2022-09-08 03:05:00|8679.7|8678.8|8682.2|8680.7|8685.3|8683.8|8679.7|8678.8|739
1662606600000|2022-09-08 03:10:00|8681.8|8680.3|8678.9|8678|8683.1|8681.6|8678.7|8677.5|564
1662606900000|2022-09-08 03:15:00|8679|8678.1|8679.4|8678.5|8680|8678.9|8678|8676.8|255
1662607200000|2022-09-08 03:20:00|8679.3|8678.4|8678.8|8677.9|8679.9|8678.8|8678.4|8677.2|200
1662607500000|2022-09-08 03:25:00|8678.7|8677.8|8682.2|8680.7|8682.6|8681.6|8678.1|8677.2|259
1662607800000|2022-09-08 03:30:00|8682.3|8680.8|8679.8|8678.3|8682.9|8681.6|8679.5|8678.2|295
1662608100000|2022-09-08 03:35:00|8679.7|8678.2|8683.1|8682.2|8683.4|8682.3|8679.2|8678.1|253
1662608400000|2022-09-08 03:40:00|8683.2|8682.3|8683|8682.1|8683.7|8682.8|8682.8|8681.7|182
1662608700000|2022-09-08 03:45:00|8682.8|8681.9|8683.1|8682.2|8683.4|8682.5|8682.3|8681.3|203
1662609000000|2022-09-08 03:50:00|8683|8682.1|8684.3|8683.4|8685.6|8684.5|8683|8681.9|194
1662609300000|2022-09-08 03:55:00|8683.9|8683|8684.4|8682.9|8684.5|8683.5|8683.4|8682.2|197
1662609600000|2022-09-08 04:00:00|8684.3|8682.8|8683.1|8681.6|8684.5|8683|8682.7|8681.2|225
1662609900000|2022-09-08 04:05:00|8683.2|8681.7|8682.5|8681.6|8683.5|8682.1|8682.1|8680.6|242
1662610200000|2022-09-08 04:10:00|8682.6|8681.7|8682.6|8681.7|8683.5|8682.2|8681.9|8680.7|168
1662610500000|2022-09-08 04:15:00|8682.4|8681.5|8684.2|8682.7|8684.4|8682.9|8682.4|8681.5|236
1662610800000|2022-09-08 04:20:00|8684.3|8682.8|8682.9|8682|8684.4|8682.9|8682.5|8681.1|230
1662611100000|2022-09-08 04:25:00|8682.8|8681.9|8684.2|8682.7|8684.2|8682.9|8682.5|8681.3|235
1662611400000|2022-09-08 04:30:00|8684.1|8682.6|8684|8683.1|8684.5|8683.4|8683.6|8682.4|194
1662611700000|2022-09-08 04:35:00|8683.9|8683|8684.4|8683.5|8685.4|8684.1|8682.6|8681.6|291
1662612000000|2022-09-08 04:40:00|8684|8683.1|8684.5|8683.6|8685|8683.8|8683.5|8682.5|200
1662612300000|2022-09-08 04:45:00|8684.4|8683.5|8685.2|8684.3|8685.6|8684.5|8684.4|8683.4|183
1662612600000|2022-09-08 04:50:00|8685.1|8684.2|8684.9|8683.4|8685.5|8684.4|8684.3|8683.1|200
1662612900000|2022-09-08 04:55:00|8685|8683.5|8683.8|8682.3|8685.1|8683.8|8683.5|8682.2|193
1662613200000|2022-09-08 05:00:00|8683.7|8682.2|8685.3|8683.8|8685.4|8684.3|8683.5|8682.2|227
1662613500000|2022-09-08 05:05:00|8685.4|8683.9|8684.4|8682.9|8685.5|8684.2|8683.8|8682.7|235
1662613800000|2022-09-08 05:10:00|8684.3|8682.8|8684.3|8683.4|8684.7|8683.5|8683.9|8682.7|165
1662614100000|2022-09-08 05:15:00|8684.2|8683.3|8684.5|8683|8684.7|8683.5|8683.9|8682.8|205
1662614400000|2022-09-08 05:20:00|8684.4|8682.9|8684.6|8683.7|8685.4|8684.4|8683.4|8682.5|165
1662614700000|2022-09-08 05:25:00|8684.5|8683.6|8685.4|8684.5|8685.8|8684.8|8684.3|8683.2|179
1662615000000|2022-09-08 05:30:00|8685.5|8684.6|8686.3|8684.8|8686.3|8685.1|8685.1|8684|226
1662615300000|2022-09-08 05:35:00|8686.4|8684.9|8686.2|8684.7|8686.4|8685|8685.4|8684.2|160
1662615600000|2022-09-08 05:40:00|8686.3|8684.8|8687.2|8686.3|8687.6|8686.4|8684.8|8683.5|261
1662615900000|2022-09-08 05:45:00|8687.1|8686.2|8684.9|8683.4|8687.5|8686.3|8682.9|8681.9|571
1662616200000|2022-09-08 05:50:00|8684.8|8683.3|8686|8684.5|8686.4|8685.2|8684.5|8683|494
1662616500000|2022-09-08 05:55:00|8686.1|8684.6|8684.6|8683.1|8686.1|8684.8|8684.2|8682.7|252
1662616800000|2022-09-08 06:00:00|8684.5|8683|8688|8687.1|8688.9|8687.7|8683.9|8682.9|493
1662617100000|2022-09-08 06:05:00|8687.9|8687|8689.3|8688.4|8689.7|8688.5|8685.7|8684.8|452
1662617400000|2022-09-08 06:10:00|8689.2|8688.3|8693|8692.1|8694|8692.8|8688.9|8687.7|511
1662617700000|2022-09-08 06:15:00|8693.1|8692.2|8693.8|8692.9|8694.9|8694|8691.4|8690.4|549
1662618000000|2022-09-08 06:20:00|8694.1|8692.6|8694.1|8692.6|8694.7|8693.5|8690.9|8690|464
1662618300000|2022-09-08 06:25:00|8693.6|8692.7|8694.2|8693.3|8695|8693.7|8691.2|8690.1|458
1662618600000|2022-09-08 06:30:00|8694.5|8693|8694.3|8692.8|8695.4|8694.3|8692.7|8691.5|385
1662618900000|2022-09-08 06:35:00|8694.2|8692.7|8692.9|8692|8695.5|8694.5|8692.9|8691.7|410
1662619200000|2022-09-08 06:40:00|8693.3|8691.8|8690.8|8689.9|8694.4|8693.4|8690.7|8689.4|366
1662619500000|2022-09-08 06:45:00|8690.7|8689.8|8685.5|8684|8691.2|8690.3|8684.3|8683.1|435
1662619800000|2022-09-08 06:50:00|8685.6|8684.1|8685|8683.5|8687.9|8686.5|8684.6|8683.3|432
1662620100000|2022-09-08 06:55:00|8684.9|8683.4|8688.6|8687.1|8689.8|8688.3|8683.1|8681.7|441
1662620400000|2022-09-08 07:00:00|8688.7|8687.2|8684.1|8683.2|8690.2|8689.1|8682.8|8681.4|642
1662620700000|2022-09-08 07:05:00|8684|8683.1|8691.1|8689.6|8694.4|8693.3|8684|8683.1|658
1662621000000|2022-09-08 07:10:00|8690.7|8689.8|8690.9|8690|8694.7|8693.3|8689|8687.7|561
1662621300000|2022-09-08 07:15:00|8690.8|8689.9|8690.2|8689.3|8692.1|8690.9|8688.7|8687.6|545
1662621600000|2022-09-08 07:20:00|8690.1|8689.2|8689|8688.1|8691.2|8690|8688.2|8687.2|566
1662621900000|2022-09-08 07:25:00|8688.9|8688|8690.6|8689.1|8692.9|8691.8|8688.9|8688|564
1662622200000|2022-09-08 07:30:00|8690.5|8689|8690|8689.1|8693.1|8691.9|8687.9|8687|582
1662622500000|2022-09-08 07:35:00|8689.9|8689|8691.5|8690.6|8693.7|8692.5|8689.8|8688.9|540
1662622800000|2022-09-08 07:40:00|8691.6|8690.7|8691.1|8690.2|8693.1|8691.9|8690.3|8689.4|529
1662623100000|2022-09-08 07:45:00|8690.8|8689.9|8690.2|8689.3|8691.7|8690.8|8687.6|8686.5|551
1662623400000|2022-09-08 07:50:00|8690|8689.1|8690|8688.5|8692.4|8691.3|8688.8|8687.8|538
1662623700000|2022-09-08 07:55:00|8689.8|8688.9|8689.9|8689|8691.9|8690.8|8688.2|8687.3|511
1662624000000|2022-09-08 08:00:00|8690|8689.1|8690.4|8689.5|8691.8|8690.9|8688.9|8687.8|537
1662624300000|2022-09-08 08:05:00|8690.5|8689.6|8689.3|8687.8|8691.1|8690.2|8686.2|8685.3|472
1662624600000|2022-09-08 08:10:00|8689.2|8687.7|8687.8|8686.9|8690.1|8688.8|8686.6|8685.7|448
1662624900000|2022-09-08 08:15:00|8687.6|8686.7|8691|8690.1|8691.8|8690.7|8687.3|8686.4|442
1662625200000|2022-09-08 08:20:00|8691.1|8690.2|8695|8693.5|8695|8694.1|8687.9|8687|618
1662625500000|2022-09-08 08:25:00|8694.9|8693.4|8695.5|8694.6|8696.6|8695.6|8693.5|8692.4|543
1662625800000|2022-09-08 08:30:00|8695.9|8694.4|8694.1|8692.6|8696.6|8695.3|8693.6|8692.6|592
1662626100000|2022-09-08 08:35:00|8693.7|8692.8|8696.5|8695.6|8696.8|8695.7|8693.1|8692.2|502
1662626400000|2022-09-08 08:40:00|8696.7|8695.2|8692.3|8691.4|8696.7|8695.6|8688.8|8687.9|595
1662626700000|2022-09-08 08:45:00|8692.5|8691.6|8693.1|8692.2|8694.8|8693.9|8690.5|8689.4|472
1662627000000|2022-09-08 08:50:00|8693.4|8691.9|8694.2|8693.3|8695.7|8694.7|8692.3|8691.4|393
1662627300000|2022-09-08 08:55:00|8694.3|8693.4|8697.2|8696.3|8697.6|8696.5|8693.8|8692.7|393
1662627600000|2022-09-08 09:00:00|8697.5|8696|8696.8|8695.9|8697.5|8696.4|8695.3|8694.4|450
1662627900000|2022-09-08 09:05:00|8696.7|8695.8|8696|8695.1|8697.8|8696.6|8695.1|8694|307
1662628200000|2022-09-08 09:10:00|8695.9|8695|8700.1|8698.6|8700.6|8699.6|8695.9|8695|317
1662628500000|2022-09-08 09:15:00|8699.7|8698.8|8704.6|8703.1|8704.7|8703.6|8699.1|8698|363
1662628800000|2022-09-08 09:20:00|8704.3|8703.4|8707.4|8706.5|8707.4|8706.5|8703.4|8702.4|367
1662629100000|2022-09-08 09:25:00|8707.5|8706.6|8709.6|8708.7|8710.4|8709.5|8704.8|8703.9|442
1662629400000|2022-09-08 09:30:00|8709.5|8708.6|8710.4|8709.5|8710.7|8709.5|8707.2|8706.3|420
1662629700000|2022-09-08 09:35:00|8710.5|8709.6|8709.1|8708.2|8712.6|8711.4|8708.9|8707.9|408
1662630000000|2022-09-08 09:40:00|8709.2|8708.3|8704.2|8703.3|8709.4|8708.5|8704.2|8703|494
1662630300000|2022-09-08 09:45:00|8704.3|8703.4|8702.3|8700.8|8706|8704.8|8701.2|8700.3|435
1662630600000|2022-09-08 09:50:00|8701.9|8701|8701|8700.1|8703.2|8702.3|8701|8700.1|396
1662630900000|2022-09-08 09:55:00|8701.1|8700.2|8697.6|8696.7|8701.1|8700.2|8697.5|8696.5|360
1662631200000|2022-09-08 10:00:00|8697.7|8696.8|8699.9|8699|8700.7|8699.8|8697.7|8696.8|374
1662631500000|2022-09-08 10:05:00|8700.2|8699.3|8699|8698.1|8701.5|8700.4|8698.6|8697.7|375
1662631800000|2022-09-08 10:10:00|8698.8|8697.9|8700.6|8699.7|8700.9|8699.9|8697.6|8696.5|357
1662632100000|2022-09-08 10:15:00|8700.7|8699.8|8703|8701.5|8703.5|8702.3|8700.1|8699.1|307
1662632400000|2022-09-08 10:20:00|8702.7|8701.8|8703.9|8703|8704.6|8703.4|8702.2|8701.2|372
1662632700000|2022-09-08 10:25:00|8703.8|8702.9|8699.9|8699|8704.2|8703.3|8699.7|8698.7|461
1662633000000|2022-09-08 10:30:00|8700|8699.1|8698.6|8697.7|8700.7|8699.6|8697.7|8696.6|488
1662633300000|2022-09-08 10:35:00|8698.7|8697.8|8695.9|8695|8700.4|8699.2|8695.8|8694.8|440
1662633600000|2022-09-08 10:40:00|8696.1|8695.2|8690.8|8689.3|8698|8696.8|8689.7|8688.5|495
1662633900000|2022-09-08 10:45:00|8690.6|8689.1|8685.6|8684.1|8691.6|8690.4|8685.2|8683.8|482
1662634200000|2022-09-08 10:50:00|8685.5|8684|8681.1|8679.6|8686.2|8684.9|8681|8679.5|511
1662634500000|2022-09-08 10:55:00|8681|8679.5|8674.6|8673.1|8681.2|8679.9|8669.7|8668.2|650
1662634800000|2022-09-08 11:00:00|8674.2|8673.3|8665|8664.1|8674.6|8673.4|8664.6|8663.6|651
1662635100000|2022-09-08 11:05:00|8665.1|8664.2|8671.2|8670.3|8674.4|8673|8665|8663.9|544
1662635400000|2022-09-08 11:10:00|8671.4|8670.5|8674.7|8673.8|8674.8|8673.9|8670.2|8669|500
1662635700000|2022-09-08 11:15:00|8674.6|8673.7|8681.2|8680.3|8682.2|8680.9|8674.4|8673.5|551
1662636000000|2022-09-08 11:20:00|8681.5|8680|8681.6|8680.1|8681.8|8680.5|8679.3|8678|417
1662636300000|2022-09-08 11:25:00|8681.2|8680.3|8684.1|8683.2|8685.5|8684.6|8681|8679.8|496
1662636600000|2022-09-08 11:30:00|8684|8683.1|8681.8|8680.9|8686.6|8685.2|8679.3|8677.8|595
1662636900000|2022-09-08 11:35:00|8681.7|8680.8|8676.2|8675.3|8684.4|8683.3|8675.3|8674.2|603
1662637200000|2022-09-08 11:40:00|8676.4|8675.5|8676.4|8674.9|8677.1|8675.9|8672.4|8671.5|665
1662637500000|2022-09-08 11:45:00|8676.1|8675.2|8675.5|8674.6|8679.4|8678.5|8674.1|8673.2|491
1662637800000|2022-09-08 11:50:00|8676|8674.5|8673.8|8672.9|8676.5|8675.3|8673.2|8671.9|471
1662638100000|2022-09-08 11:55:00|8673.9|8673|8672.4|8671.5|8677.1|8676|8672.4|8671.2|567
1662638400000|2022-09-08 12:00:00|8672.5|8671.6|8673.6|8672.7|8673.8|8672.7|8668.4|8667.5|578
1662638700000|2022-09-08 12:05:00|8673.5|8672.6|8674.7|8673.8|8677.1|8676.2|8673.4|8672.5|315
1662639000000|2022-09-08 12:10:00|8674.6|8673.7|8675|8664|8677.7|8676.8|8661.6|8653|644
1662639300000|2022-09-08 12:15:00|8677.2|8666.2|8672.7|8671.2|8691.1|8680.1|8667.8|8660.7|1213
1662639600000|2022-09-08 12:20:00|8672.6|8671.1|8673.6|8672.1|8674.5|8673|8667.4|8665.9|814
1662639900000|2022-09-08 12:25:00|8673.4|8671.9|8677.1|8674.3|8678|8676|8672.6|8671.1|705
1662640200000|2022-09-08 12:30:00|8677.2|8674.5|8680.5|8679.6|8682.5|8681|8676|8673.6|853
1662640500000|2022-09-08 12:35:00|8680.6|8679.7|8683|8682.1|8683.5|8682.3|8677.8|8676.5|729
1662640800000|2022-09-08 12:40:00|8683.2|8681.7|8685.8|8684.3|8686|8684.5|8681.5|8680.5|795
1662641100000|2022-09-08 12:45:00|8685.5|8684.6|8685.6|8684.1|8687.8|8686.6|8683|8681.7|793
1662641400000|2022-09-08 12:50:00|8685.7|8684.2|8697.9|8696.4|8699.5|8698.3|8684.1|8682.9|964
1662641700000|2022-09-08 12:55:00|8697.4|8696.5|8694.4|8692.9|8700.4|8699.3|8692.9|8690.9|862
1662642000000|2022-09-08 13:00:00|8694.3|8692.8|8682.6|8681.1|8695.7|8694.2|8682.2|8680.8|849
1662642300000|2022-09-08 13:05:00|8682.8|8681.7|8671.9|8670.4|8682.8|8681.7|8668.8|8667.3|920
1662642600000|2022-09-08 13:10:00|8671.6|8670.1|8666.8|8665.3|8671.8|8670.2|8663.9|8662.1|998
1662642900000|2022-09-08 13:15:00|8666.9|8665.4|8669.9|8668.4|8669.9|8668.6|8662|8660.5|850
1662643200000|2022-09-08 13:20:00|8669.7|8668.8|8673.9|8672.4|8677|8675.7|8668|8666.5|775
1662643500000|2022-09-08 13:25:00|8673.8|8672.3|8678.9|8677.4|8682|8680.8|8672.9|8671.7|800
1662643800000|2022-09-08 13:30:00|8678.8|8677.3|8674.8|8673.3|8679.9|8678.4|8672.3|8670.9|841
1662644100000|2022-09-08 13:35:00|8674.9|8673.4|8673.2|8672.3|8676.5|8675.5|8668|8666.6|894
1662644400000|2022-09-08 13:40:00|8673.7|8672.2|8674.8|8673.9|8675.4|8674.2|8668.7|8667.5|929
1662644700000|2022-09-08 13:45:00|8674.6|8673.7|8677.8|8676.9|8678.3|8677.4|8671.9|8670.6|919
1662645000000|2022-09-08 13:50:00|8677.7|8676.8|8674|8672.5|8678.1|8677|8672|8670.7|908
1662645300000|2022-09-08 13:55:00|8674.1|8672.6|8673.2|8671.7|8676.9|8676|8671.7|8670.5|764
1662645600000|2022-09-08 14:00:00|8673|8672.1|8665|8664.1|8674.5|8673.2|8664.9|8663.7|891
1662645900000|2022-09-08 14:05:00|8665.3|8663.8|8667.1|8665.6|8668.2|8667.2|8662.6|8661.6|744
1662646200000|2022-09-08 14:10:00|8667|8665.5|8664.5|8663|8669.5|8668.1|8663.1|8662.1|833
1662646500000|2022-09-08 14:15:00|8664.8|8663.3|8664|8663.1|8664.9|8663.7|8659.5|8658.2|742
1662646800000|2022-09-08 14:20:00|8664.4|8662.9|8665|8663.5|8665.4|8664.3|8661|8660.1|617
1662647100000|2022-09-08 14:25:00|8664.8|8663.9|8668.9|8668|8669.3|8668.4|8664.5|8663.3|600
1662647400000|2022-09-08 14:30:00|8668.7|8667.8|8671.1|8670.2|8673.3|8672|8667.5|8666.4|718
1662647700000|2022-09-08 14:35:00|8671|8670.1|8676.9|8676|8679.2|8678.3|8670.1|8669.2|550
1662648000000|2022-09-08 14:40:00|8676.8|8675.9|8676.4|8675.5|8677.6|8676.6|8675.1|8674|572
1662648300000|2022-09-08 14:45:00|8676.5|8675.6|8678|8677.1|8680.8|8679.9|8675.3|8674.4|565
1662648600000|2022-09-08 14:50:00|8677.9|8677|8665.6|8664.7|8678|8677|8665.4|8663.9|690
1662648900000|2022-09-08 14:55:00|8665.9|8664.4|8665.3|8664.4|8668.4|8667.5|8664.9|8663.7|667
1662649200000|2022-09-08 15:00:00|8665.4|8664.5|8667.4|8666.5|8667.9|8666.8|8664.7|8663.8|610
1662649500000|2022-09-08 15:05:00|8667.6|8666.7|8671.4|8670.5|8673.8|8672.6|8667.5|8666.3|601
1662649800000|2022-09-08 15:10:00|8671.3|8670.4|8667.2|8666.3|8671.8|8670.9|8666.5|8665.3|537
1662650100000|2022-09-08 15:15:00|8667.3|8666.4|8662.8|8661.9|8667.6|8666.6|8659.4|8658.4|651
1662650400000|2022-09-08 15:20:00|8663.2|8661.7|8666.8|8665.9|8667.9|8667|8661.7|8660.8|469
1662650700000|2022-09-08 15:25:00|8666.7|8665.8|8666.3|8665.4|8667.3|8666.4|8664.5|8663.6|476
1662651000000|2022-09-08 15:30:00|8666.2|8665.3|8657.3|8655.8|8667.4|8666.2|8656.8|8655.8|552
1662651300000|2022-09-08 15:35:00|8657.4|8655.9|8662.7|8661.8|8663.2|8662.3|8655.2|8654.3|513
1662651600000|2022-09-08 15:40:00|8662.6|8661.7|8666.8|8665.9|8668.2|8667.1|8661.2|8660.3|560
1662651900000|2022-09-08 15:45:00|8666.6|8665.7|8666.3|8665.4|8668.3|8667.4|8663.5|8662.5|520
1662652200000|2022-09-08 15:50:00|8666.4|8665.5|8669.1|8668.2|8669.8|8668.8|8666.1|8665.2|399
1662652500000|2022-09-08 15:55:00|8669.2|8668.3|8668.7|8667.8|8671.8|8670.9|8668.6|8667.6|472
1662652800000|2022-09-08 16:00:00|8668.6|8667.7|8676.9|8676|8676.9|8676|8668|8666.8|551
1662653100000|2022-09-08 16:05:00|8676.8|8675.9|8675.3|8674.4|8677.6|8676.7|8673.6|8672.7|578
1662653400000|2022-09-08 16:10:00|8675.2|8674.3|8676.5|8675.6|8678|8677.1|8674.5|8673.6|544
1662653700000|2022-09-08 16:15:00|8676.4|8675.5|8676.7|8675.8|8678.4|8677.5|8675.6|8674.4|536
1662654000000|2022-09-08 16:20:00|8676.8|8675.9|8678.2|8677.3|8679|8677.8|8675.3|8674.4|536
1662654300000|2022-09-08 16:25:00|8678.3|8677.4|8680.8|8679.9|8681.7|8680.7|8678.3|8677.4|576
1662654600000|2022-09-08 16:30:00|8680.7|8679.8|8676.7|8675.8|8681.6|8680.5|8676.7|8675.8|403
1662654900000|2022-09-08 16:35:00|8676.6|8675.7|8677.4|8676.5|8682.1|8680.1|8676.4|8675.3|495
1662655200000|2022-09-08 16:40:00|8677.5|8676.6|8675.9|8675|8678.2|8677.3|8674.7|8673.6|474
1662655500000|2022-09-08 16:45:00|8675.8|8674.9|8680.5|8679.6|8681.8|8680.9|8675.4|8674.4|445
1662655800000|2022-09-08 16:50:00|8680.4|8679.5|8679.4|8678.5|8681.1|8680.2|8678.8|8677.9|371
1662656100000|2022-09-08 16:55:00|8679.5|8678.6|8682.6|8681.7|8683.9|8683|8679|8678.1|385
1662656400000|2022-09-08 17:00:00|8682.7|8681.8|8682|8681.1|8683.2|8682.1|8680.2|8679.1|455
1662656700000|2022-09-08 17:05:00|8682.1|8681.2|8683.9|8683|8684.5|8683.6|8681.1|8680|437
1662657000000|2022-09-08 17:10:00|8683.8|8682.9|8681.4|8680.5|8687|8685.8|8681.2|8680.3|675
1662657300000|2022-09-08 17:15:00|8681.3|8680.4|8678.8|8677.9|8681.3|8680.4|8677.1|8676.2|499
1662657600000|2022-09-08 17:20:00|8678.9|8678|8682.1|8681.2|8682.1|8681.2|8678.1|8677.2|369
1662657900000|2022-09-08 17:25:00|8682.3|8681.4|8682|8681.1|8682.9|8682|8680.6|8679.7|445
1662658200000|2022-09-08 17:30:00|8682.1|8681.2|8683|8682.1|8685|8684|8681.8|8680.9|505
1662658500000|2022-09-08 17:35:00|8683.1|8682.2|8683.1|8682.2|8684.3|8682.9|8682.1|8681.1|460
1662658800000|2022-09-08 17:40:00|8683|8682.1|8683.3|8681.8|8683.5|8682.6|8681.2|8680.1|437
1662659100000|2022-09-08 17:45:00|8683|8682.1|8684.8|8683.9|8686.6|8685.7|8682.4|8681.3|380
1662659400000|2022-09-08 17:50:00|8684.9|8684|8685.9|8685|8687.5|8686.6|8684.3|8683.3|411
1662659700000|2022-09-08 17:55:00|8685.8|8684.9|8688.6|8687.7|8690.4|8689.5|8685.7|8684.8|396
1662660000000|2022-09-08 18:00:00|8688.5|8687.6|8689.1|8688.2|8689.7|8688.8|8687|8686.1|387
1662660300000|2022-09-08 18:05:00|8689.5|8688|8689|8688.1|8691.5|8690.6|8687.9|8686.8|386
1662660600000|2022-09-08 18:10:00|8688.8|8687.9|8686.5|8685.6|8689.1|8688.2|8686.4|8685.2|324
1662660900000|2022-09-08 18:15:00|8686.6|8685.7|8685.3|8684.4|8687.6|8686.7|8684.8|8683.9|461
1662661200000|2022-09-08 18:20:00|8685.4|8684.5|8685.3|8684.4|8686|8684.8|8684.8|8683.8|386
1662661500000|2022-09-08 18:25:00|8685.5|8684.6|8684.8|8683.9|8685.7|8684.6|8684.6|8683.4|286
1662661800000|2022-09-08 18:30:00|8684.7|8683.8|8684.7|8683.8|8685.2|8684.3|8683.1|8682.1|367
1662662100000|2022-09-08 18:35:00|8684.6|8683.7|8685|8684.1|8685.5|8684.5|8684.2|8683.1|346
1662662400000|2022-09-08 18:40:00|8684.9|8684|8683|8682.1|8685.6|8684.5|8682.7|8681.8|457
1662662700000|2022-09-08 18:45:00|8683.1|8682.2|8683.9|8683|8684.9|8684|8682.2|8681.3|284
1662663000000|2022-09-08 18:50:00|8684|8683.1|8684.7|8683.8|8685.1|8684.2|8683|8682.1|366
1662663300000|2022-09-08 18:55:00|8684.8|8683.9|8690.7|8689.8|8691.3|8690.2|8684.7|8683.8|425
1662663600000|2022-09-08 19:00:00|8690.6|8689.7|8692.1|8691.2|8693.3|8692.4|8689.6|8688.7|436
1662663900000|2022-09-08 19:05:00|8692.2|8691.3|8693.6|8692.7|8693.9|8693|8691.5|8690.6|412
1662664200000|2022-09-08 19:10:00|8693.5|8692.6|8693.4|8692.5|8694.7|8693.8|8692.8|8691.9|423
1662664500000|2022-09-08 19:15:00|8693.2|8692.3|8693.2|8692.3|8694.4|8693.5|8692.6|8691.7|362
1662664800000|2022-09-08 19:20:00|8693|8692.1|8693.3|8692.4|8694|8693.1|8692.8|8691.9|351
1662665100000|2022-09-08 19:25:00|8693|8692.1|8692.9|8692|8694|8693.1|8692.8|8691.9|351
1662665400000|2022-09-08 19:30:00|8692.8|8691.9|8693.7|8692.8|8693.8|8692.8|8691.6|8690.7|292
1662665700000|2022-09-08 19:35:00|8693.6|8692.7|8693.9|8693|8694.5|8693.6|8693.4|8692.3|231
1662666000000|2022-09-08 19:40:00|8693.7|8692.8|8694.2|8693.3|8695.2|8694.3|8692.8|8691.9|265
1662666300000|2022-09-08 19:45:00|8694.1|8693.2|8694.1|8693.2|8694.7|8693.7|8693.1|8692|320
1662666600000|2022-09-08 19:50:00|8694.2|8693.3|8693.9|8693|8695.9|8694.8|8693.3|8692.4|367
1662666900000|2022-09-08 19:55:00|8694.3|8693.4|8693.7|8692.8|8694.8|8693.9|8692.5|8691.6|439
1662667200000|2022-09-08 20:00:00|8693.8|8692.9|8691.2|8690.3|8693.8|8692.9|8691.1|8690.2|256
1662667500000|2022-09-08 20:05:00|8691.4|8689.9|8692.2|8690.7|8692.5|8691.2|8690.7|8689.4|203
1662667800000|2022-09-08 20:10:00|8692.3|8690.8|8692.7|8691.2|8692.8|8691.3|8691.6|8690.4|142
1662668100000|2022-09-08 20:15:00|8692.6|8691.1|8691.8|8690.9|8692.7|8691.5|8691.7|8690.4|134
1662668400000|2022-09-08 20:20:00|8691.7|8690.8|8691.9|8690.4|8692.1|8690.8|8690.6|8689.5|138
1662668700000|2022-09-08 20:25:00|8691.8|8690.3|8693.7|8692.2|8693.9|8692.8|8690.6|8689.2|253
1662669000000|2022-09-08 20:30:00|8693.6|8692.7|8694.7|8693.2|8696.4|8695.1|8693.4|8692|221
1662669300000|2022-09-08 20:35:00|8694.8|8693.3|8695.4|8693.9|8695.6|8694.4|8694.3|8693|111
1662669600000|2022-09-08 20:40:00|8695.5|8694|8694|8692.5|8695.5|8694.3|8693.9|8692.4|109
1662669900000|2022-09-08 20:45:00|8694.1|8692.6|8694.5|8693|8694.7|8693.2|8693.8|8692.2|123
1662670200000|2022-09-08 20:50:00|8694.2|8692.7|8694.7|8693.2|8695.7|8693.7|8694|8691.9|210
1662670500000|2022-09-08 20:55:00|8694.8|8693.3|8695.3|8684.3|8699.2|8693.4|8693.2|8684|400
1662670800000|2022-09-08 21:00:00|8695.1|8684.1|8694|8683|8695.5|8684.5|8693.1|8682.1|67
1662671100000|2022-09-08 21:05:00|8696.9|8685.9|8695.9|8684.9|8697.1|8686.1|8691.7|8680.7|66
1662671400000|2022-09-08 21:10:00|8697.1|8686.1|8695.2|8687.6|8701.8|8690.8|8693.3|8682.9|170
1662671700000|2022-09-08 21:15:00|8696.2|8687.7|8696.3|8691.1|8698.3|8691.8|8693.9|8685.6|292
1662672000000|2022-09-08 21:20:00|8696.2|8691.2|8698.7|8689.3|8701|8692.3|8694.2|8686.8|1064
1662672300000|2022-09-08 21:25:00|8698.9|8689.2|8696.6|8689.6|8699.9|8692.9|8694.9|8683.9|1064
1662672600000|2022-09-08 21:30:00|8696.9|8689.7|8695.6|8689|8700|8692.5|8695.3|8685.6|775
1662672900000|2022-09-08 21:35:00|8695.5|8690.4|8695.7|8691|8704|8693|8693.8|8682.8|317
1662673200000|2022-09-08 21:40:00|8695.8|8688.8|8695.7|8690.5|8697.8|8691.5|8694.5|8683.5|523
1662673500000|2022-09-08 21:45:00|8695.8|8687.9|8695.1|8690.1|8697.6|8691.3|8694.3|8684.1|521
1662673800000|2022-09-08 21:50:00|8695|8690.2|8695.1|8689.9|8697.3|8690.9|8694|8684.9|337
1662674100000|2022-09-08 21:55:00|8695.2|8689.8|8695.6|8686.8|8697.7|8691.6|8694.5|8684.1|489
1662674400000|2022-09-08 22:00:00|8694.8|8689.2|8694.5|8692|8701.1|8692.7|8693.6|8684.3|428
1662674700000|2022-09-08 22:05:00|8694.7|8691.9|8694.2|8691.5|8695.8|8693.1|8693.7|8689.4|631
1662675000000|2022-09-08 22:10:00|8694.1|8691.4|8691.7|8689.3|8694.4|8692.2|8690.8|8688.8|573
1662675300000|2022-09-08 22:15:00|8691.4|8689.9|8693.8|8691.6|8694|8692.1|8690.1|8688.3|597
1662675600000|2022-09-08 22:20:00|8693.4|8691.9|8691.2|8689.7|8694.1|8691.9|8690.2|8688.4|543
1662675900000|2022-09-08 22:25:00|8691.6|8690.1|8691.9|8690.4|8692.6|8690.7|8691.1|8689.4|356
1662676200000|2022-09-08 22:30:00|8692|8690.5|8690.3|8688.8|8692.7|8691.2|8690.2|8688.6|324
1662676500000|2022-09-08 22:35:00|8690.4|8688.9|8690.4|8688.9|8690.9|8689.4|8689.8|8687.9|168
1662676800000|2022-09-08 22:40:00|8690.3|8688.8|8688.7|8687.2|8691.5|8689|8688.6|8687.1|221
1662677100000|2022-09-08 22:45:00|8688.8|8687.3|8688.2|8686.7|8689.8|8687.4|8687.2|8685.7|217
1662677400000|2022-09-08 22:50:00|8688.8|8687.3|8689.3|8687.8|8690.1|8688.2|8688.4|8686.9|194
1662677700000|2022-09-08 22:55:00|8689.4|8687.9|8690.3|8688.8|8690.8|8689.3|8689.2|8687.2|193
1662678000000|2022-09-08 23:00:00|8690.4|8688.9|8690.4|8688.9|8691|8689.5|8689.7|8688.2|186
1662678300000|2022-09-08 23:05:00|8690.3|8688.8|8688.5|8687|8690.6|8689.1|8688.3|8686.8|244
1662678600000|2022-09-08 23:10:00|8688.4|8686.9|8688.6|8687.1|8689|8687.6|8688.3|8686.8|153
1662678900000|2022-09-08 23:15:00|8688.7|8687.2|8688.1|8686.6|8689.4|8688.1|8688.1|8686.6|241
1662679200000|2022-09-08 23:20:00|8688.2|8686.7|8688.4|8686.9|8688.6|8687.1|8687.8|8686.3|216
1662679500000|2022-09-08 23:25:00|8688.5|8687|8689|8687.5|8689|8687.5|8688|8686.5|203
1662679800000|2022-09-08 23:30:00|8689.2|8687.7|8689.9|8688.4|8690.8|8689.3|8689.2|8687.7|183
1662680100000|2022-09-08 23:35:00|8690|8688.5|8687.9|8686.4|8690.1|8688.7|8687.9|8686.4|207
1662680400000|2022-09-08 23:40:00|8688|8686.5|8688.9|8687.4|8689.2|8687.7|8687.6|8686.1|245
1662680700000|2022-09-08 23:45:00|8689.1|8687.6|8688.5|8687.6|8689.4|8687.9|8688.3|8687.2|263
1662681000000|2022-09-08 23:50:00|8688.6|8687.7|8689.2|8688.3|8689.5|8688.4|8688.1|8686.8|187
1662681300000|2022-09-08 23:55:00|8689.1|8688.2|8689.5|8688.6|8689.8|8688.7|8689|8687.9|221
1662681600000|2022-09-09 00:00:00|8689.6|8688.7|8693|8691.5|8693|8692|8688.9|8688|372
1662681900000|2022-09-09 00:05:00|8692.9|8691.4|8692.5|8691.6|8694.3|8693.1|8692.4|8691.2|272
1662682200000|2022-09-09 00:10:00|8692.9|8691.4|8691.7|8690.8|8693.5|8692.3|8691|8689.6|469
1662682500000|2022-09-09 00:15:00|8691.6|8690.7|8692.3|8690.8|8692.6|8691.3|8690.6|8689.6|365
1662682800000|2022-09-09 00:20:00|8692.2|8690.7|8694.1|8693.2|8694.7|8693.4|8692.1|8690.6|320
1662683100000|2022-09-09 00:25:00|8694.2|8693.3|8697.8|8696.3|8699|8697.6|8694.2|8693|457
1662683400000|2022-09-09 00:30:00|8697.7|8696.2|8697.6|8696.1|8698.5|8697|8696.2|8695|411
1662683700000|2022-09-09 00:35:00|8697.5|8696|8698.7|8697.8|8699.1|8697.8|8697|8695.9|377
1662684000000|2022-09-09 00:40:00|8698.9|8697.4|8699.2|8698.3|8699.8|8698.8|8697.7|8696.6|394
1662684300000|2022-09-09 00:45:00|8699.3|8698.4|8701.9|8700.4|8702.1|8701|8698.7|8697.6|336
1662684600000|2022-09-09 00:50:00|8702|8700.5|8702.4|8700.9|8704.5|8703.2|8701.5|8700.4|465
1662684900000|2022-09-09 00:55:00|8702.5|8701|8702.4|8700.9|8703.5|8702.2|8701.4|8700.3|347
1662685200000|2022-09-09 01:00:00|8702.3|8700.8|8703.3|8701.8|8704.9|8703.4|8701.7|8700.4|288
1662685500000|2022-09-09 01:05:00|8703.5|8702|8703|8701.5|8705.3|8704.1|8702.8|8701.4|228
1662685800000|2022-09-09 01:10:00|8702.9|8701.4|8704.3|8702.8|8704.4|8703.2|8702.9|8701.4|192
1662686100000|2022-09-09 01:15:00|8704.2|8702.7|8702.6|8701.1|8704.8|8703.8|8702.3|8701|297
1662686400000|2022-09-09 01:20:00|8702.5|8701|8703.4|8702.5|8703.6|8702.5|8702.3|8700.8|237
1662686700000|2022-09-09 01:25:00|8703.3|8702.4|8703.5|8702|8704|8702.6|8703|8701.8|182
1662687000000|2022-09-09 01:30:00|8703.6|8702.1|8704.1|8703.2|8704.6|8703.4|8703.3|8702|271
1662687300000|2022-09-09 01:35:00|8704.4|8702.9|8705.1|8703.6|8705.4|8704.2|8703.8|8702.6|280
1662687600000|2022-09-09 01:40:00|8705|8703.5|8703.6|8702.1|8705.1|8703.6|8703|8701.9|217
1662687900000|2022-09-09 01:45:00|8703.7|8702.2|8701.2|8700.3|8703.7|8702.3|8701.2|8699.9|234
1662688200000|2022-09-09 01:50:00|8701.9|8700.4|8700.7|8699.8|8702|8700.7|8699.5|8698.4|241
1662688500000|2022-09-09 01:55:00|8700.8|8699.9|8701.4|8700.5|8701.5|8700.5|8699.2|8698|228
1662688800000|2022-09-09 02:00:00|8701.5|8700.6|8700.3|8699.4|8701.6|8700.6|8699.9|8698.5|243
1662689100000|2022-09-09 02:05:00|8700.4|8699.5|8699.6|8698.1|8701.1|8700|8699.1|8698|237
1662689400000|2022-09-09 02:10:00|8699.5|8698|8702.2|8700.7|8702.2|8701|8698.7|8697.6|347
1662689700000|2022-09-09 02:15:00|8702.1|8700.6|8704.2|8703.3|8704.6|8703.4|8701.2|8700|318
1662690000000|2022-09-09 02:20:00|8704.1|8703.2|8704.6|8703.1|8704.8|8703.6|8703.4|8702.1|305
1662690300000|2022-09-09 02:25:00|8704.7|8703.2|8706.5|8705|8706.8|8705.6|8702.9|8701.7|303
1662690600000|2022-09-09 02:30:00|8706.3|8705.4|8706.7|8705.2|8706.7|8705.6|8704.1|8702.9|399
1662690900000|2022-09-09 02:35:00|8706.6|8705.1|8705.7|8704.8|8706.7|8705.5|8704|8702.8|249
1662691200000|2022-09-09 02:40:00|8705.8|8704.9|8705.4|8703.9|8706|8704.9|8704.3|8703.2|223
1662691500000|2022-09-09 02:45:00|8705.3|8703.8|8706.1|8705.2|8706.5|8705.4|8704|8702.9|274
1662691800000|2022-09-09 02:50:00|8706.4|8704.9|8706.4|8705.5|8706.8|8705.6|8705.5|8704.4|166
1662692100000|2022-09-09 02:55:00|8706.3|8705.4|8705.5|8704|8706.5|8705.4|8705.3|8703.9|195
1662692400000|2022-09-09 03:00:00|8705.3|8704.4|8705.9|8705|8706.9|8705.5|8704.9|8703.9|342
1662692700000|2022-09-09 03:05:00|8706.2|8704.7|8705.9|8705|8706.4|8705.2|8704.9|8703.6|277
1662693000000|2022-09-09 03:10:00|8706|8705.1|8704.3|8703.4|8706.1|8705.1|8704.1|8703.2|209
1662693300000|2022-09-09 03:15:00|8704.1|8703.2|8703.6|8702.7|8704.6|8703.7|8700.9|8699.9|335
1662693600000|2022-09-09 03:20:00|8703.5|8702.6|8706.1|8704.6|8706.1|8704.6|8702.5|8701.5|565
1662693900000|2022-09-09 03:25:00|8706|8704.5|8706.9|8705.4|8707.4|8705.9|8703.5|8702|618
1662694200000|2022-09-09 03:30:00|8707|8705.5|8697.3|8695.8|8707.5|8706.2|8696.7|8695.6|679
1662694500000|2022-09-09 03:35:00|8697|8696.1|8698.9|8698|8699.9|8698.6|8696.6|8695.7|299
1662694800000|2022-09-09 03:40:00|8698.8|8697.9|8696.2|8694.7|8699.5|8698.2|8696|8694.7|273
1662695100000|2022-09-09 03:45:00|8696|8695.1|8696|8694.5|8697|8695.7|8695|8693.8|259
1662695400000|2022-09-09 03:50:00|8696.1|8694.6|8694.1|8693.2|8696.4|8695.3|8693.4|8692.3|328
1662695700000|2022-09-09 03:55:00|8693.9|8693|8692.7|8691.2|8695.2|8693.9|8691.7|8690.5|290
1662696000000|2022-09-09 04:00:00|8692.6|8691.1|8695.8|8694.3|8695.8|8694.8|8692.4|8691.1|271
1662696300000|2022-09-09 04:05:00|8695.7|8694.2|8695.7|8694.2|8696.2|8695|8694|8692.8|417
1662696600000|2022-09-09 04:10:00|8695.8|8694.3|8696|8694.5|8696.7|8695.7|8694.5|8693.3|377
1662696900000|2022-09-09 04:15:00|8695.6|8694.7|8696.4|8695.5|8698.4|8697.2|8695.6|8694.7|360
1662697200000|2022-09-09 04:20:00|8696.3|8695.4|8693.7|8692.8|8696.6|8695.6|8693.2|8692.1|234
1662697500000|2022-09-09 04:25:00|8693.9|8693|8696.5|8695|8696.6|8695.4|8693.8|8692.9|194
1662697800000|2022-09-09 04:30:00|8696.6|8695.1|8695|8693.5|8697.3|8696.1|8693.9|8692.7|268
1662698100000|2022-09-09 04:35:00|8694.9|8693.4|8693.3|8692.4|8695|8693.8|8692.1|8690.9|295
1662698400000|2022-09-09 04:40:00|8693.4|8692.5|8692.4|8691.5|8696.3|8695|8692.2|8691.1|345
1662698700000|2022-09-09 04:45:00|8692.3|8691.4|8692.8|8691.9|8693.5|8692.4|8692.1|8690.9|334
1662699000000|2022-09-09 04:50:00|8692.7|8691.8|8692.7|8691.8|8694.5|8693.4|8692.1|8691.1|284
1662699300000|2022-09-09 04:55:00|8692.6|8691.7|8692.5|8691.6|8695|8693.9|8692.2|8691.1|297
1662699600000|2022-09-09 05:00:00|8692.4|8691.5|8691.7|8690.2|8692.9|8691.8|8690.1|8689.2|339
1662699900000|2022-09-09 05:05:00|8691.8|8690.3|8693.2|8692.3|8693.7|8692.6|8691.4|8690.3|265
1662700200000|2022-09-09 05:10:00|8693.1|8692.2|8690.7|8689.8|8694.1|8692.9|8690.1|8688.9|298
1662700500000|2022-09-09 05:15:00|8690.6|8689.7|8685.2|8684.3|8691|8689.7|8684.9|8683.7|396
1662700800000|2022-09-09 05:20:00|8685.3|8684.4|8686|8684.5|8686.2|8684.9|8683.7|8682.5|334
1662701100000|2022-09-09 05:25:00|8685.9|8684.4|8685.3|8683.8|8686.2|8685.2|8685|8683.7|210
1662701400000|2022-09-09 05:30:00|8685.2|8683.7|8687.1|8685.6|8687.3|8686.4|8684.2|8683|290
1662701700000|2022-09-09 05:35:00|8687|8685.5|8686.9|8686|8689.5|8688.2|8686.8|8685.5|291
1662702000000|2022-09-09 05:40:00|8687|8686.1|8684.9|8684|8687.6|8686.4|8684.9|8683.7|215
1662702300000|2022-09-09 05:45:00|8685|8684.1|8686.6|8685.7|8687.2|8686.1|8685|8684.1|244
1662702600000|2022-09-09 05:50:00|8686.3|8685.1|8687.2|8686.3|8688.8|8687.3|8686.3|8685|296
1662702900000|2022-09-09 05:55:00|8687.4|8686.5|8688.3|8687.4|8690.3|8689.2|8687.3|8686.4|447
1662703200000|2022-09-09 06:00:00|8688.9|8687.5|8688.2|8686.7|8689.6|8688.2|8685.8|8684.5|542
1662703500000|2022-09-09 06:05:00|8688.3|8686.8|8688.4|8686.9|8689.7|8688.6|8686.9|8685.9|392
1662703800000|2022-09-09 06:10:00|8688.3|8686.8|8684.6|8683.1|8689.4|8688.3|8683.6|8682.5|456
1662704100000|2022-09-09 06:15:00|8684.5|8683|8682.9|8682|8685.5|8684.3|8681.1|8680|377
1662704400000|2022-09-09 06:20:00|8683|8682.1|8683.6|8682.7|8684|8683.1|8681.1|8680.2|396
1662704700000|2022-09-09 06:25:00|8683.5|8682.6|8685.8|8684.3|8686.3|8685.1|8682.2|8681|452
1662705000000|2022-09-09 06:30:00|8686|8685.1|8687.6|8686.7|8687.6|8686.7|8684.6|8683.5|484
1662705300000|2022-09-09 06:35:00|8687.7|8686.8|8684.7|8683.2|8688|8687.1|8683.9|8682.9|463
1662705600000|2022-09-09 06:40:00|8684.4|8683.5|8684.7|8683.2|8685.7|8684.5|8682.6|8681.5|382
1662705900000|2022-09-09 06:45:00|8684.8|8683.3|8676|8675.1|8685.8|8684.5|8675.4|8674.2|505
1662706200000|2022-09-09 06:50:00|8676.1|8675.2|8679.2|8678.3|8680|8679.1|8676|8675.1|462
1662706500000|2022-09-09 06:55:00|8679.1|8678.2|8679.7|8678.2|8679.8|8678.6|8677.1|8676|362
1662706800000|2022-09-09 07:00:00|8679.4|8678.5|8683|8682.1|8683.8|8682.6|8678.7|8677.2|587
1662707100000|2022-09-09 07:05:00|8682.8|8681.9|8687.8|8686.9|8688.3|8687.4|8682.7|8681.8|518
1662707400000|2022-09-09 07:10:00|8687.7|8686.8|8694.6|8693.1|8697|8695.5|8686.7|8685.8|804
1662707700000|2022-09-09 07:15:00|8694.3|8693.4|8688.7|8687.2|8694.7|8693.5|8687.1|8685.9|716
1662708000000|2022-09-09 07:20:00|8688.4|8687.5|8683.1|8682.2|8689.6|8688.7|8682.1|8680.9|607
1662708300000|2022-09-09 07:25:00|8683|8682.1|8690.6|8689.7|8690.9|8689.8|8682.7|8681.7|682
1662708600000|2022-09-09 07:30:00|8690.4|8689.5|8688.2|8687.3|8692|8690.6|8687.5|8686.5|704
1662708900000|2022-09-09 07:35:00|8688.3|8687.4|8686.3|8685.4|8691.7|8690.6|8686.3|8685.2|575
1662709200000|2022-09-09 07:40:00|8686.5|8685|8688.3|8686.8|8688.8|8687.6|8685|8683.8|486
1662709500000|2022-09-09 07:45:00|8688.2|8686.7|8689.5|8688|8690.6|8689.4|8687.1|8686.1|628
1662709800000|2022-09-09 07:50:00|8689.6|8688.1|8686.3|8684.8|8690.6|8689.4|8685.4|8684.3|581
1662710100000|2022-09-09 07:55:00|8686.4|8684.9|8681.1|8679.6|8686.8|8685.6|8680.8|8679.4|558
1662710400000|2022-09-09 08:00:00|8680.8|8679.9|8686.4|8685.5|8688|8687|8680.8|8679.9|552
1662710700000|2022-09-09 08:05:00|8686.6|8685.1|8683.9|8683|8686.6|8685.4|8680.1|8679|510
1662711000000|2022-09-09 08:10:00|8684|8683.1|8681.1|8680.2|8687.2|8686|8680.4|8679.3|532
1662711300000|2022-09-09 08:15:00|8681.2|8680.3|8679.3|8678.4|8683.6|8682.7|8679|8678.1|577
1662711600000|2022-09-09 08:20:00|8679.5|8678.6|8678.7|8677.8|8680.5|8679.4|8675.5|8674.2|580
1662711900000|2022-09-09 08:25:00|8678.6|8677.7|8679.4|8677.9|8680.6|8679.5|8676.1|8675.2|568
1662712200000|2022-09-09 08:30:00|8679.3|8677.8|8680.8|8679.9|8682.2|8681.2|8677.3|8676.2|609
1662712500000|2022-09-09 08:35:00|8680.7|8679.8|8680.3|8679.4|8683.7|8682.6|8679.2|8678.3|482
1662712800000|2022-09-09 08:40:00|8680.2|8679.3|8683.9|8683|8683.9|8683|8679.8|8678.7|534
1662713100000|2022-09-09 08:45:00|8684.3|8683.4|8686.1|8685.2|8686.6|8685.7|8683.8|8682.9|422
1662713400000|2022-09-09 08:50:00|8686.4|8684.9|8688.6|8687.1|8690.6|8689.7|8685.8|8684.9|525
1662713700000|2022-09-09 08:55:00|8688.2|8687.3|8691.3|8689.8|8691.8|8690.3|8685.7|8684.4|555
1662714000000|2022-09-09 09:00:00|8691.7|8690.2|8689.6|8688.7|8695|8694|8689.5|8688.6|551
1662714300000|2022-09-09 09:05:00|8689.5|8688.6|8691.9|8691|8692.6|8691.1|8688.5|8687.6|464
1662714600000|2022-09-09 09:10:00|8691.8|8690.9|8691.8|8690.3|8692|8691|8687|8686.1|485
1662714900000|2022-09-09 09:15:00|8692|8690.5|8688|8687.1|8692.8|8691.9|8686.6|8685.5|386
1662715200000|2022-09-09 09:20:00|8688.1|8687.2|8683.1|8682.2|8689.7|8688.6|8682.5|8681.3|452
1662715500000|2022-09-09 09:25:00|8683.4|8682.5|8682.1|8681.2|8685.7|8684.6|8681.6|8680.4|515
1662715800000|2022-09-09 09:30:00|8682.2|8681.3|8681.5|8680.6|8684.4|8683.4|8681.4|8680.1|359
1662716100000|2022-09-09 09:35:00|8681.6|8680.7|8678.7|8677.8|8682.3|8681.4|8678.3|8677.2|468
1662716400000|2022-09-09 09:40:00|8678.8|8677.9|8676.7|8675.8|8680.2|8679.3|8675.9|8674.9|414
1662716700000|2022-09-09 09:45:00|8676.8|8675.9|8678.1|8677.2|8679.5|8678.6|8676.4|8675.5|334
1662717000000|2022-09-09 09:50:00|8678.2|8677.3|8680|8678.5|8681.1|8680.2|8678.1|8677|295
1662717300000|2022-09-09 09:55:00|8679.7|8678.8|8682.4|8680.9|8682.6|8681.4|8679.7|8678.5|299
1662717600000|2022-09-09 10:00:00|8682.5|8681|8681.2|8680.3|8682.7|8681.5|8679.5|8678.4|356
1662717900000|2022-09-09 10:05:00|8681.3|8680.4|8680.6|8679.7|8685.7|8684.7|8679.2|8678.3|526
1662718200000|2022-09-09 10:10:00|8680.9|8680|8683.3|8681.8|8684|8682.9|8677.7|8676.6|360
1662718500000|2022-09-09 10:15:00|8683|8682.1|8685.3|8684.4|8685.3|8684.4|8682.8|8681.9|341
1662718800000|2022-09-09 10:20:00|8685.4|8684.5|8695|8693.5|8695.4|8694.1|8684|8683.1|409
1662719100000|2022-09-09 10:25:00|8695.1|8693.6|8694.4|8693.5|8695.1|8694.2|8693.3|8691.8|406
1662719400000|2022-09-09 10:30:00|8694.5|8693.6|8693.7|8692.8|8696.5|8695.6|8692.9|8691.8|366
1662719700000|2022-09-09 10:35:00|8693.8|8692.9|8690.3|8689.4|8694.5|8693.2|8690.2|8689.3|391
1662720000000|2022-09-09 10:40:00|8690.4|8689.5|8688.7|8687.2|8691.8|8690.9|8687.5|8686.4|441
1662720300000|2022-09-09 10:45:00|8688.4|8687.5|8685.6|8684.1|8688.9|8687.7|8684.5|8683.1|537
1662720600000|2022-09-09 10:50:00|8685.7|8684.2|8681.2|8680.3|8686.2|8685.1|8680|8679|513
1662720900000|2022-09-09 10:55:00|8681|8680.1|8675.2|8673.7|8681.3|8680.4|8674.4|8673.2|512
1662721200000|2022-09-09 11:00:00|8674.7|8673.8|8673.2|8672.3|8676.1|8675.2|8671.9|8671|502
1662721500000|2022-09-09 11:05:00|8673.3|8672.4|8673.2|8672.3|8674.4|8673.5|8669.8|8668.7|432
1662721800000|2022-09-09 11:10:00|8673|8672.1|8682.5|8681.6|8683.8|8682.6|8672.9|8672|571
1662722100000|2022-09-09 11:15:00|8682.4|8681.5|8683.2|8682.3|8685.4|8684.5|8681.8|8680.9|442
1662722400000|2022-09-09 11:20:00|8683.1|8682.2|8682.5|8681.6|8684.7|8683.8|8681.2|8680.3|407
1662722700000|2022-09-09 11:25:00|8682.6|8681.7|8685.5|8684.6|8687.2|8686.3|8680.5|8679.4|421
1662723000000|2022-09-09 11:30:00|8685.6|8684.7|8694.2|8692.7|8695.7|8694.6|8685.6|8684.7|696
1662723300000|2022-09-09 11:35:00|8694.1|8692.6|8696.7|8695.8|8697.1|8696.2|8692.7|8691.7|678
1662723600000|2022-09-09 11:40:00|8696.5|8695.6|8691.4|8690.5|8697.7|8696.6|8690.2|8689.1|514
1662723900000|2022-09-09 11:45:00|8691.5|8690.6|8693|8691.5|8694.8|8693.5|8690.5|8689.6|515
1662724200000|2022-09-09 11:50:00|8692.7|8691.8|8692.4|8691.5|8694.2|8693.3|8690.6|8689.7|451
1662724500000|2022-09-09 11:55:00|8692.5|8691.6|8684.4|8682.9|8692.7|8691.8|8684.2|8682.9|537
1662724800000|2022-09-09 12:00:00|8684.1|8683.2|8686.3|8685.4|8686.6|8685.5|8682.3|8681.4|493
1662725100000|2022-09-09 12:05:00|8686.4|8685.5|8687.6|8686.7|8689.1|8687.8|8685|8684.1|469
1662725400000|2022-09-09 12:10:00|8687.7|8686.8|8686.5|8685.6|8688.4|8687.5|8684.4|8683.3|473
1662725700000|2022-09-09 12:15:00|8686.6|8685.7|8689.6|8688.7|8689.9|8689|8685.4|8684.3|366
1662726000000|2022-09-09 12:20:00|8689.9|8688.4|8691|8690.1|8692.8|8691.9|8689.2|8687.9|449
1662726300000|2022-09-09 12:25:00|8690.9|8690|8691.5|8690.6|8693.5|8692.4|8690.6|8689.7|362
1662726600000|2022-09-09 12:30:00|8691.6|8690.7|8688.4|8687.5|8693.2|8692.3|8688.1|8687.2|468
1662726900000|2022-09-09 12:35:00|8688.5|8687.6|8687.9|8686.4|8688.8|8687.9|8684.3|8683.4|547
1662727200000|2022-09-09 12:40:00|8687.4|8686.5|8687.1|8685.6|8689.5|8688.5|8686.2|8685.2|476
1662727500000|2022-09-09 12:45:00|8686.8|8685.9|8682.9|8682|8687.7|8686.8|8682.5|8681.3|569
1662727800000|2022-09-09 12:50:00|8683|8682.1|8680.7|8679.8|8683.7|8682.7|8678.6|8677.4|525
1662728100000|2022-09-09 12:55:00|8680.6|8679.7|8678.1|8677.2|8680.9|8679.8|8675.9|8674.8|554
1662728400000|2022-09-09 13:00:00|8678|8677.1|8673.7|8672.8|8678.1|8677.2|8672.7|8671.8|538
1662728700000|2022-09-09 13:05:00|8673.9|8673|8672.6|8671.7|8675.1|8674|8670.9|8670|524
1662729000000|2022-09-09 13:10:00|8672.9|8671.4|8674.4|8673.5|8675.2|8674.3|8671.3|8670|554
1662729300000|2022-09-09 13:15:00|8674.3|8673.4|8678|8677.1|8678.4|8677.3|8670.5|8669.6|603
1662729600000|2022-09-09 13:20:00|8677.9|8677|8678.5|8677|8679.5|8678.4|8675.7|8674.4|635
1662729900000|2022-09-09 13:25:00|8678|8677.1|8683.4|8682.5|8683.7|8682.5|8676|8675.1|527
1662730200000|2022-09-09 13:30:00|8683.5|8682.6|8681.4|8680.5|8685.3|8684.1|8679.9|8679|711
1662730500000|2022-09-09 13:35:00|8681.5|8680|8679.7|8678.8|8681.7|8680.6|8677.6|8676.5|513
1662730800000|2022-09-09 13:40:00|8679.6|8678.7|8679.1|8678.2|8684|8683.1|8677.3|8676.2|629
1662731100000|2022-09-09 13:45:00|8678.9|8678|8677.3|8676.4|8679.1|8678|8672.6|8671.3|560
1662731400000|2022-09-09 13:50:00|8677.4|8676.5|8679.7|8678.8|8679.8|8678.9|8676.4|8675.1|527
1662731700000|2022-09-09 13:55:00|8679.5|8678.6|8678.6|8677.7|8684.8|8683.9|8678.3|8677.4|557
1662732000000|2022-09-09 14:00:00|8678.5|8677.6|8678.5|8677.6|8679.9|8679|8674.5|8673.2|684
1662732300000|2022-09-09 14:05:00|8678.7|8677.2|8678.7|8677.8|8679.7|8678.8|8675.3|8674.4|528
1662732600000|2022-09-09 14:10:00|8678.6|8677.7|8677.5|8676.6|8679.3|8678.4|8675.7|8674.8|505
1662732900000|2022-09-09 14:15:00|8677.6|8676.7|8670.8|8669.9|8677.7|8676.8|8670.2|8669.1|559
1662733200000|2022-09-09 14:20:00|8670.9|8670|8676.2|8675.3|8677|8676.1|8670.8|8669.9|475
1662733500000|2022-09-09 14:25:00|8676.1|8675.2|8674.4|8672.9|8676.3|8675.4|8672.4|8671.3|445
1662733800000|2022-09-09 14:30:00|8674.9|8674|8672.1|8671.2|8677|8676.1|8670.7|8669.6|524
1662734100000|2022-09-09 14:35:00|8672.2|8671.3|8666.2|8665.3|8672.9|8671.8|8666|8664.7|538
1662734400000|2022-09-09 14:40:00|8666.1|8665.2|8669.1|8667.6|8670.1|8669.1|8665.5|8664.6|525
1662734700000|2022-09-09 14:45:00|8669.2|8667.7|8667.9|8667|8673.9|8672.8|8667.1|8666.1|669
1662735000000|2022-09-09 14:50:00|8667.8|8666.9|8668.7|8667.8|8669.8|8668.7|8667|8665.8|549
1662735300000|2022-09-09 14:55:00|8669|8668.1|8670|8669.1|8672.6|8671.7|8667.1|8666.2|670
1662735600000|2022-09-09 15:00:00|8669.9|8669|8670|8669.1|8670.9|8670|8668.4|8667.3|545
1662735900000|2022-09-09 15:05:00|8669.9|8669|8671.3|8670.4|8672|8671.1|8669.4|8668.3|470
1662736200000|2022-09-09 15:10:00|8671.8|8670.9|8669.7|8668.8|8672.1|8671|8668.8|8667.6|529
1662736500000|2022-09-09 15:15:00|8669.5|8668.6|8670.5|8669.6|8673|8672.1|8669.2|8668|433
1662736800000|2022-09-09 15:20:00|8670.8|8669.9|8668.4|8667.5|8672|8671.1|8667.9|8666.6|446
1662737100000|2022-09-09 15:25:00|8668.3|8667.4|8667.4|8666.5|8668.4|8667.5|8665.6|8664.7|326
1662737400000|2022-09-09 15:30:00|8667.5|8666.6|8668.5|8667.6|8669|8668.1|8665.6|8664.7|448
1662737700000|2022-09-09 15:35:00|8668.6|8667.7|8664.5|8663.6|8668.7|8667.8|8663|8662.1|376
1662738000000|2022-09-09 15:40:00|8664.4|8663.5|8664.4|8663.5|8665.7|8664.8|8663|8662.1|306
1662738300000|2022-09-09 15:45:00|8664.3|8663.4|8667.2|8665.7|8668.7|8667.8|8664.3|8663.4|381
1662738600000|2022-09-09 15:50:00|8666.9|8666|8663.8|8662.9|8667.1|8666.2|8663.7|8662.5|468
1662738900000|2022-09-09 15:55:00|8663.7|8662.8|8660.8|8659.9|8664.6|8663.7|8660.2|8659.3|435
1662739200000|2022-09-09 16:00:00|8660.9|8660|8665.2|8664.3|8665.8|8664.5|8660.7|8659.8|547
1662739500000|2022-09-09 16:05:00|8665.1|8664.2|8663.1|8662.2|8665.1|8664.2|8661|8659.8|409
1662739800000|2022-09-09 16:10:00|8663|8662.1|8665.4|8664.5|8666.3|8665.4|8662.8|8661.9|354
1662740100000|2022-09-09 16:15:00|8665.5|8664.6|8664.7|8663.8|8670|8668.8|8664.2|8663.1|432
1662740400000|2022-09-09 16:20:00|8664.8|8663.9|8665.7|8664.8|8667|8665.8|8663.9|8662.9|345
1662740700000|2022-09-09 16:25:00|8665.6|8664.7|8666.5|8665.6|8667.1|8666.2|8663.9|8663|312
1662741000000|2022-09-09 16:30:00|8666.6|8665.7|8666.5|8665.6|8667.2|8666.3|8664.9|8664|378
1662741300000|2022-09-09 16:35:00|8666.3|8665.4|8663.5|8662.6|8666.3|8665.4|8662.8|8661.9|329
1662741600000|2022-09-09 16:40:00|8663.6|8662.7|8663.5|8662.6|8665.9|8664.8|8661.9|8661|332
1662741900000|2022-09-09 16:45:00|8663.4|8662.5|8661.7|8660.8|8663.7|8662.7|8660.2|8659.3|367
1662742200000|2022-09-09 16:50:00|8661.9|8661|8663.9|8663|8663.9|8663|8660.4|8659.5|313
1662742500000|2022-09-09 16:55:00|8663.8|8662.9|8666.9|8665.4|8667|8666|8662.8|8661.9|288
1662742800000|2022-09-09 17:00:00|8666.5|8665.6|8669.5|8668.6|8670.3|8669.4|8666.3|8665.1|383
1662743100000|2022-09-09 17:05:00|8669.7|8668.8|8669.3|8668.4|8670.7|8669.5|8668.1|8667|294
1662743400000|2022-09-09 17:10:00|8669.5|8668.6|8668.2|8667.3|8669.8|8668.7|8667.9|8667|341
1662743700000|2022-09-09 17:15:00|8668.1|8667.2|8667.7|8666.8|8668.9|8667.9|8667.4|8666.3|329
1662744000000|2022-09-09 17:20:00|8667.8|8666.9|8669.5|8668.6|8669.6|8668.7|8667.5|8666.6|231
1662744300000|2022-09-09 17:25:00|8669.6|8668.7|8669.7|8668.8|8670.3|8669.2|8669.3|8668.1|255
1662744600000|2022-09-09 17:30:00|8669.6|8668.7|8670.9|8670|8671|8670.1|8668.5|8667.6|265
1662744900000|2022-09-09 17:35:00|8671.3|8669.8|8672.9|8672|8672.9|8672|8670.5|8669.6|252
1662745200000|2022-09-09 17:40:00|8673|8672.1|8674.1|8673.2|8674.7|8673.8|8671.8|8670.9|252
1662745500000|2022-09-09 17:45:00|8674|8673.1|8673.8|8672.9|8674.7|8673.6|8673.4|8672.5|225
1662745800000|2022-09-09 17:50:00|8673.6|8672.7|8672.1|8671.2|8674.3|8673.4|8671.5|8670.6|243
1662746100000|2022-09-09 17:55:00|8672|8671.1|8669.1|8668.2|8672.2|8671.3|8668.4|8667.5|265
1662746400000|2022-09-09 18:00:00|8669.2|8668.3|8669.6|8668.7|8670.9|8670|8668.9|8668|249
1662746700000|2022-09-09 18:05:00|8669.5|8668.6|8669.2|8668.3|8670.4|8669.5|8668.4|8667.5|165
1662747000000|2022-09-09 18:10:00|8669.1|8668.2|8669|8668.1|8670|8669.1|8668.3|8667.1|243
1662747300000|2022-09-09 18:15:00|8668.9|8668|8667.4|8666.5|8668.9|8668|8667|8665.8|353
1662747600000|2022-09-09 18:20:00|8667.5|8666.6|8666.8|8665.9|8668.3|8667.1|8666.3|8665.2|319
1662747900000|2022-09-09 18:25:00|8666.9|8666|8667.1|8666.2|8667.8|8666.6|8666.2|8665.3|326
1662748200000|2022-09-09 18:30:00|8667.2|8666.3|8666.9|8666|8667.8|8666.7|8666.2|8665.2|331
1662748500000|2022-09-09 18:35:00|8666.8|8665.9|8665.5|8664.6|8667.1|8666.2|8665.3|8664.4|203
1662748800000|2022-09-09 18:40:00|8665.6|8664.7|8665.7|8664.8|8667.1|8666.2|8665.5|8664.6|215
1662749100000|2022-09-09 18:45:00|8665.6|8664.7|8666.6|8665.1|8667.4|8666.5|8665.5|8664.3|228
1662749400000|2022-09-09 18:50:00|8666.7|8665.2|8666|8665.1|8667.6|8666.7|8665.9|8665|247
1662749700000|2022-09-09 18:55:00|8665.9|8665|8667.2|8666.3|8667.4|8666.4|8665.1|8664.2|353
1662750000000|2022-09-09 19:00:00|8667.3|8666.4|8666.3|8664.8|8668|8666.5|8665.4|8664.5|298
1662750300000|2022-09-09 19:05:00|8666|8665.1|8664.8|8663.9|8666.6|8665.4|8664.7|8663.5|273
1662750600000|2022-09-09 19:10:00|8664.9|8664|8664.4|8663.5|8665.1|8664|8663.8|8662.7|203
1662750900000|2022-09-09 19:15:00|8664.6|8663.7|8666.1|8665.2|8666.9|8665.8|8664|8662.8|183
1662751200000|2022-09-09 19:20:00|8666.2|8665.3|8666.4|8665.5|8666.6|8665.5|8664.9|8663.6|246
1662751500000|2022-09-09 19:25:00|8666.3|8665.4|8666.4|8664.9|8666.7|8665.6|8665.9|8664.7|175
1662751800000|2022-09-09 19:30:00|8665.9|8665|8665.3|8663.8|8666.3|8665.1|8664.4|8663.3|202
1662752100000|2022-09-09 19:35:00|8665.2|8663.7|8664.6|8663.7|8665.8|8664.5|8664|8662.9|162
1662752400000|2022-09-09 19:40:00|8664.7|8663.8|8665|8664.1|8665.6|8664.6|8664|8662.9|204
1662752700000|2022-09-09 19:45:00|8664.9|8664|8664.7|8663.2|8665.6|8664.6|8664|8662.5|273
1662753000000|2022-09-09 19:50:00|8664.8|8663.3|8665.7|8664.2|8666.9|8665.7|8664.4|8663.2|316
1662753300000|2022-09-09 19:55:00|8665.8|8664.3|8667.2|8665.7|8667.9|8666.6|8665.4|8663.9|268
1662753600000|2022-09-09 20:00:00|8667.3|8665.8|8667.6|8666.1|8669.7|8668.3|8666.9|8665.4|222
1662753900000|2022-09-09 20:05:00|8667.5|8666|8665.3|8663.8|8667.7|8666.2|8665.2|8663.8|145
1662754200000|2022-09-09 20:10:00|8665.5|8664|8664.9|8663.4|8665.6|8664.3|8664.2|8662.7|163
1662754500000|2022-09-09 20:15:00|8664.8|8663.3|8665.1|8663.6|8665.6|8664.4|8664.6|8663.2|138
1662754800000|2022-09-09 20:20:00|8665|8663.5|8665.8|8664.3|8665.9|8664.7|8664.5|8663|198
1662755100000|2022-09-09 20:25:00|8665.7|8664.2|8666.9|8665.4|8668.3|8666.8|8665.6|8664.1|256
1662755400000|2022-09-09 20:30:00|8666.8|8665.3|8668.9|8667.4|8669.1|8667.6|8665.9|8664.2|192
1662755700000|2022-09-09 20:35:00|8668.7|8667.2|8669.5|8668|8670.3|8668.3|8668.6|8667.1|210
1662756000000|2022-09-09 20:40:00|8670|8667.5|8669.7|8668.2|8670.3|8668.4|8668.6|8666.7|188
1662756300000|2022-09-09 20:45:00|8669.6|8668.1|8670.1|8667.9|8671.9|8668.5|8668.6|8665.8|578
1662756600000|2022-09-09 20:50:00|8670.3|8667.7|8670.4|8668.9|8672|8670.5|8669.7|8667.7|357
1662756900000|2022-09-09 20:55:00|8670.5|8669|8669.3|8667.8|8676.4|8670.7|8666.8|8658.7|478
1662926400000|2022-09-11 20:00:00|8694|8673|8689.9|8668.9|8700.7|8683.1|8689.9|8668.9|70
1662926700000|2022-09-11 20:05:00|8691.3|8670.3|8689.5|8676.1|8697.2|8681.2|8688.7|8669.4|77
1662927000000|2022-09-11 20:10:00|8693.6|8676.2|8695.7|8674.9|8698.9|8681.1|8688|8672.1|71
1662927300000|2022-09-11 20:15:00|8696.2|8675.2|8693|8676.6|8697.9|8681.1|8687.3|8671.2|109
1662927600000|2022-09-11 20:20:00|8694.6|8677|8692.4|8679.6|8694.6|8681.1|8692.4|8672.6|59
1662927900000|2022-09-11 20:25:00|8685.8|8679.4|8678|8657|8687.3|8679.4|8677.7|8656.7|37
1662928200000|2022-09-11 20:30:00|8675.1|8654.1|8691.1|8670.1|8691.5|8670.5|8673.5|8652.5|43
1662928500000|2022-09-11 20:35:00|8691.2|8670.2|8683.5|8668.1|8691.2|8670.9|8683.3|8667.7|57
1662928800000|2022-09-11 20:40:00|8683|8668|8684.9|8671.4|8684.9|8671.4|8681.4|8661.9|50
1662929100000|2022-09-11 20:45:00|8684.8|8671.6|8684.8|8669.1|8686.1|8671.9|8676.3|8661.2|45
1662929400000|2022-09-11 20:50:00|8677.9|8669.2|8687.1|8671.1|8690|8673.5|8677.9|8658.9|183
1662929700000|2022-09-11 20:55:00|8689.3|8668.3|8689.6|8670.8|8696.4|8675.4|8675.4|8663.2|212
1662930000000|2022-09-11 21:00:00|8692.7|8677.1|8700.7|8679.7|8708.5|8687.5|8685.9|8666.3|185
1662930300000|2022-09-11 21:05:00|8700.8|8679.8|8696.4|8679.8|8702.3|8681.3|8689|8670.2|301
1662930600000|2022-09-11 21:10:00|8692.8|8677.5|8691|8680|8698.5|8684.7|8686.6|8674.1|236
1662930900000|2022-09-11 21:15:00|8690.9|8679.9|8684.4|8673.4|8691.3|8680.3|8682.4|8672.5|391
1662931200000|2022-09-11 21:20:00|8684.6|8673.6|8680.4|8671.3|8689.1|8678.1|8679|8670.1|420
1662931500000|2022-09-11 21:25:00|8679.9|8671.9|8679.5|8672.2|8684.1|8674.4|8677.8|8668.4|358
1662931800000|2022-09-11 21:30:00|8680.9|8670.3|8678.7|8669.7|8681.1|8672.3|8676|8668.8|308
1662932100000|2022-09-11 21:35:00|8680|8669.9|8677|8668.7|8680.4|8672.4|8676|8667.8|353
1662932400000|2022-09-11 21:40:00|8676.9|8668.8|8678.8|8669.8|8679.6|8671.4|8674.7|8666.9|266
1662932700000|2022-09-11 21:45:00|8678.4|8670.2|8680.6|8674|8682.9|8675.3|8676.1|8667.3|336
1662933000000|2022-09-11 21:50:00|8680.7|8673.8|8680|8672.6|8684.6|8674.6|8678.4|8670.2|270
1662933300000|2022-09-11 21:55:00|8680.1|8672.9|8678.7|8671.6|8681.4|8674.8|8677|8670|266
1662933600000|2022-09-11 22:00:00|8680.4|8671.8|8678.2|8674.2|8682.6|8676.5|8672|8664.5|876
1662933900000|2022-09-11 22:05:00|8677.9|8674.1|8677.3|8672.6|8679.3|8674.4|8673.5|8669.4|582
1662934200000|2022-09-11 22:10:00|8676.9|8673.2|8677.8|8673.4|8680.1|8674.5|8675|8671.3|508
1662934500000|2022-09-11 22:15:00|8678.6|8673.6|8672.4|8667.9|8679.9|8674.3|8672.1|8667.5|823
1662934800000|2022-09-11 22:20:00|8672.5|8668|8670.8|8664.8|8672.7|8668.1|8664.1|8660.4|958
1662935100000|2022-09-11 22:25:00|8670.9|8664.7|8672.7|8669.2|8673.6|8669.3|8669.1|8664.5|638
1662935400000|2022-09-11 22:30:00|8672.6|8669.3|8672.8|8668.9|8673.5|8670.7|8670.6|8667.4|583
1662935700000|2022-09-11 22:35:00|8672.7|8669|8669.5|8666.3|8673.2|8670.4|8667.4|8664.1|684
1662936000000|2022-09-11 22:40:00|8669.6|8666.1|8671.2|8668.2|8671.6|8669.2|8668.4|8665.7|532
1662936300000|2022-09-11 22:45:00|8671.1|8668.3|8669.4|8665.9|8671.6|8668.7|8668.8|8665.4|600
1662936600000|2022-09-11 22:50:00|8669.2|8666|8670.7|8668|8671.5|8668.5|8668.9|8665.4|632
1662936900000|2022-09-11 22:55:00|8670.9|8667.8|8672.6|8669.7|8674.3|8671.9|8670.4|8667.8|542
1662937200000|2022-09-11 23:00:00|8672.9|8670.4|8671.7|8670.2|8674.5|8672.7|8671.2|8669.2|399
1662937500000|2022-09-11 23:05:00|8671.5|8670|8671.9|8670.4|8673.5|8671.7|8671.5|8669.8|302
1662937800000|2022-09-11 23:10:00|8671.8|8670.3|8671.1|8669.6|8672.9|8671.4|8668.1|8666.6|317
1662938100000|2022-09-11 23:15:00|8671.2|8669.7|8673.8|8672.3|8674|8672.5|8671.1|8669.6|319
1662938400000|2022-09-11 23:20:00|8673.7|8672.2|8671.2|8669.7|8675|8673.5|8670.7|8669.2|277
1662938700000|2022-09-11 23:25:00|8671.3|8669.8|8669.8|8668.3|8671.6|8670.1|8669.1|8667.6|215
1662939000000|2022-09-11 23:30:00|8669.9|8668.4|8667.5|8666|8670.1|8668.6|8667.1|8665.7|236
1662939300000|2022-09-11 23:35:00|8667.4|8665.9|8667.1|8665.6|8668.5|8667|8666.6|8665.1|255
1662939600000|2022-09-11 23:40:00|8667.2|8665.7|8668.2|8666.7|8668.9|8667.4|8666.1|8664.7|237
1662939900000|2022-09-11 23:45:00|8668|8666.5|8669.4|8667.9|8669.5|8668|8667.5|8666|305
1662940200000|2022-09-11 23:50:00|8669.6|8668.1|8667.8|8666.3|8671.3|8669.8|8667.5|8666|396
1662940500000|2022-09-11 23:55:00|8667.7|8666.2|8667.3|8665.8|8670.1|8668.6|8667.3|8665.8|367
1662940800000|2022-09-12 00:00:00|8667.4|8665.9|8671.7|8670.2|8672.5|8671|8667.3|8665.8|483
1662941100000|2022-09-12 00:05:00|8672|8670.5|8671.2|8669.7|8672.8|8671.3|8671.1|8669.6|459
1662941400000|2022-09-12 00:10:00|8671.1|8669.6|8672.6|8671.1|8673.1|8671.7|8670.7|8669.2|346
1662941700000|2022-09-12 00:15:00|8672.8|8671.3|8672.5|8671|8673.5|8672|8672.2|8670.7|346
1662942000000|2022-09-12 00:20:00|8672.3|8670.8|8673.9|8672.4|8674.3|8672.9|8672|8670.6|339
1662942300000|2022-09-12 00:25:00|8674|8672.5|8673.3|8671.8|8674.3|8672.8|8672.5|8671|322
1662942600000|2022-09-12 00:30:00|8673.4|8671.9|8673.8|8672.3|8674.1|8673|8672.6|8671.1|368
1662942900000|2022-09-12 00:35:00|8673.9|8672.4|8672.8|8671.3|8674.4|8673|8672.5|8671.2|275
1662943200000|2022-09-12 00:40:00|8672.9|8671.4|8673.7|8672.2|8673.9|8672.5|8672.3|8671.1|259
1662943500000|2022-09-12 00:45:00|8673.8|8672.3|8672.8|8671.3|8674.6|8672.4|8672.3|8670.9|226
1662943800000|2022-09-12 00:50:00|8672.9|8671.4|8673|8671.5|8673.9|8672.6|8672.2|8670.9|304
1662944100000|2022-09-12 00:55:00|8673.4|8671.9|8673.2|8671.7|8674.5|8673.3|8672.6|8671.4|281
1662944400000|2022-09-12 01:00:00|8673.3|8671.8|8673.7|8672.2|8674.6|8673.4|8672.6|8671.1|268
1662944700000|2022-09-12 01:05:00|8673.8|8672.3|8675.9|8674.4|8675.9|8674.7|8673.6|8672.3|311
1662945000000|2022-09-12 01:10:00|8675.8|8674.3|8675.3|8673.8|8676|8674.6|8675|8673.8|201
1662945300000|2022-09-12 01:15:00|8675.4|8673.9|8675.6|8674.1|8676|8674.7|8674.5|8673.1|334
1662945600000|2022-09-12 01:20:00|8675.5|8674|8676.4|8674.9|8676.5|8675.3|8675|8673.9|271
1662945900000|2022-09-12 01:25:00|8676.3|8674.8|8675.2|8673.7|8676.4|8674.9|8673.8|8672.3|306
1662946200000|2022-09-12 01:30:00|8675.3|8673.8|8676.6|8675.7|8677.2|8675.9|8673.7|8672.4|267
1662946500000|2022-09-12 01:35:00|8676.8|8675.3|8678.3|8676.8|8678.8|8677.5|8676.6|8675.3|272
1662946800000|2022-09-12 01:40:00|8678.2|8676.7|8680|8678.5|8680.8|8679.6|8677.8|8676.6|261
1662947100000|2022-09-12 01:45:00|8679.9|8678.4|8681.6|8680.1|8681.6|8680.4|8678.7|8677.5|319
1662947400000|2022-09-12 01:50:00|8681.3|8680.4|8683|8681.5|8683.1|8681.6|8680.8|8679.6|289
1662947700000|2022-09-12 01:55:00|8682.9|8682|8681.4|8679.9|8683.3|8682.2|8681.1|8679.9|206
1662948000000|2022-09-12 02:00:00|8681.3|8679.8|8683.7|8682.2|8684.4|8683.1|8680.9|8679.4|316
1662948300000|2022-09-12 02:05:00|8683.8|8682.3|8682.4|8681.5|8684.2|8683|8682.4|8681.1|288
1662948600000|2022-09-12 02:10:00|8682.5|8681.6|8682.8|8681.3|8683.8|8682.7|8682.4|8681.2|255
1662948900000|2022-09-12 02:15:00|8682.6|8681.1|8682|8680.5|8683.1|8681.9|8681.5|8680.1|234
1662949200000|2022-09-12 02:20:00|8681.7|8680.8|8681.1|8679.6|8682|8680.9|8679.7|8678.7|237
1662949500000|2022-09-12 02:25:00|8681|8679.5|8682.7|8681.2|8682.8|8681.5|8680.7|8679.5|189
1662949800000|2022-09-12 02:30:00|8682.8|8681.3|8684.7|8683.2|8685.1|8683.8|8682|8680.8|231
1662950100000|2022-09-12 02:35:00|8684.8|8683.3|8685.8|8684.3|8686|8684.8|8684.6|8683.2|280
1662950400000|2022-09-12 02:40:00|8685.7|8684.8|8685.9|8684.4|8686.3|8685.2|8685|8683.8|304
1662950700000|2022-09-12 02:45:00|8685.8|8684.3|8685.6|8684.1|8686.3|8685|8684.8|8683.8|237
1662951000000|2022-09-12 02:50:00|8685.7|8684.2|8687.2|8685.7|8687.2|8686|8685.1|8683.8|291
1662951300000|2022-09-12 02:55:00|8687.1|8685.6|8683.2|8682.3|8687.5|8686.1|8683.1|8681.9|383
1662951600000|2022-09-12 03:00:00|8683.5|8682|8684.1|8682.6|8684.3|8683.1|8682.7|8681.5|273
1662951900000|2022-09-12 03:05:00|8684.2|8682.7|8681.6|8680.1|8684.4|8683|8679.1|8677.8|316
1662952200000|2022-09-12 03:10:00|8681.7|8680.2|8681.1|8679.6|8681.8|8680.5|8680.7|8679.5|211
1662952500000|2022-09-12 03:15:00|8680.8|8679.9|8680.3|8678.8|8681.7|8680.3|8679.2|8678.1|275
1662952800000|2022-09-12 03:20:00|8680.4|8678.9|8680.5|8679.6|8680.9|8679.7|8679.8|8678.5|218
1662953100000|2022-09-12 03:25:00|8680.6|8679.7|8679.5|8678.6|8681.4|8680.2|8679.1|8677.8|232
1662953400000|2022-09-12 03:30:00|8679.6|8678.7|8683.7|8682.2|8683.7|8682.5|8679.5|8678.6|379
1662953700000|2022-09-12 03:35:00|8683.4|8682.5|8683.6|8682.7|8684.2|8682.9|8683|8681.7|272
1662954000000|2022-09-12 03:40:00|8683.7|8682.8|8684.5|8683.6|8685.1|8684|8683.3|8682.2|224
1662954300000|2022-09-12 03:45:00|8684.4|8683.5|8683.9|8682.4|8685.1|8684.2|8683.4|8682.3|224
1662954600000|2022-09-12 03:50:00|8683.5|8682.6|8683|8682.1|8684|8682.7|8682.9|8681.6|205
1662954900000|2022-09-12 03:55:00|8683.3|8681.8|8683.2|8681.7|8684|8682.8|8682.5|8681.3|239
1662955200000|2022-09-12 04:00:00|8683.1|8681.6|8684.1|8682.6|8684.5|8683.3|8683|8681.6|232
1662955500000|2022-09-12 04:05:00|8684.3|8682.8|8680.7|8679.8|8684.3|8682.8|8680.5|8679.5|238
1662955800000|2022-09-12 04:10:00|8680.6|8679.7|8681.2|8679.7|8681.8|8680.5|8679.9|8678.8|187
1662956100000|2022-09-12 04:15:00|8681.3|8679.8|8682.3|8680.8|8682.9|8681.7|8680.9|8679.7|294
1662956400000|2022-09-12 04:20:00|8682.4|8680.9|8684|8683.1|8684.6|8683.4|8682.4|8680.9|265
1662956700000|2022-09-12 04:25:00|8683.9|8683|8683.5|8682.6|8684.6|8683.5|8683.1|8682.1|268
1662957000000|2022-09-12 04:30:00|8683.4|8682.5|8683.3|8681.8|8684.7|8683.6|8682.5|8681.2|327
1662957300000|2022-09-12 04:35:00|8683.2|8681.7|8682.8|8681.3|8683.4|8681.9|8681.7|8680.4|239
1662957600000|2022-09-12 04:40:00|8682.7|8681.2|8683.5|8682|8683.6|8682.3|8682.1|8680.7|201
1662957900000|2022-09-12 04:45:00|8683.4|8682.5|8683.4|8681.9|8683.8|8682.6|8682.9|8681.6|231
1662958200000|2022-09-12 04:50:00|8683.3|8681.8|8683.2|8681.7|8683.5|8682.1|8682.4|8681.2|187
1662958500000|2022-09-12 04:55:00|8683.3|8681.8|8684.9|8683.4|8684.9|8683.4|8683.2|8681.7|197
1662958800000|2022-09-12 05:00:00|8684.8|8683.3|8685.4|8683.9|8685.6|8684.3|8684.1|8682.7|265
1662959100000|2022-09-12 05:05:00|8685.1|8684.2|8684.4|8682.9|8686|8684.7|8683.9|8682.6|182
1662959400000|2022-09-12 05:10:00|8684.3|8682.8|8682.5|8681|8684.4|8683|8682.4|8681|154
1662959700000|2022-09-12 05:15:00|8682.3|8681.4|8682.7|8681.2|8684.3|8682.9|8682.2|8681|230
1662960000000|2022-09-12 05:20:00|8682.6|8681.1|8682.2|8680.7|8682.7|8681.3|8680.8|8679.5|284
1662960300000|2022-09-12 05:25:00|8682.1|8680.6|8682.4|8680.9|8683.3|8681.8|8681.7|8680.5|226
1662960600000|2022-09-12 05:30:00|8682.3|8680.8|8682.4|8680.9|8683.3|8682.1|8681.8|8680.4|186
1662960900000|2022-09-12 05:35:00|8682.5|8681|8682.2|8680.7|8682.5|8681|8681.2|8679.8|292
1662961200000|2022-09-12 05:40:00|8682.1|8680.6|8682.8|8681.3|8683.5|8682|8681.8|8680.4|268
1662961500000|2022-09-12 05:45:00|8683|8681.5|8682.1|8680.6|8683.7|8682.6|8681.7|8680.5|289
1662961800000|2022-09-12 05:50:00|8682.2|8680.7|8681.4|8679.9|8684.4|8683.1|8681|8679.7|293
1662962100000|2022-09-12 05:55:00|8681.5|8680|8683.5|8673.7|8683.5|8680.6|8678.8|8669.2|349
1662962400000|2022-09-12 06:00:00|8682.6|8674.4|8684.6|8683.1|8685.2|8683.3|8680.3|8674.4|532
1662962700000|2022-09-12 06:05:00|8684.5|8683|8680.5|8679|8684.7|8683.5|8680.4|8679|509
1662963000000|2022-09-12 06:10:00|8680.8|8679.3|8679.9|8678.4|8682.7|8681.3|8678|8676.8|499
1662963300000|2022-09-12 06:15:00|8679.8|8678.3|8684|8683.1|8685.2|8683.9|8679.7|8678.3|468
1662963600000|2022-09-12 06:20:00|8683.9|8683|8683.6|8682.7|8686.8|8685.7|8682.6|8681.7|482
1662963900000|2022-09-12 06:25:00|8684|8682.5|8687.5|8686|8687.6|8686.3|8682.7|8681.4|448
1662964200000|2022-09-12 06:30:00|8687.4|8685.9|8684.8|8683.9|8687.6|8686.6|8682.3|8681.1|536
1662964500000|2022-09-12 06:35:00|8685.2|8683.7|8689.9|8688.4|8689.9|8688.8|8683.4|8682|542
1662964800000|2022-09-12 06:40:00|8689.1|8688.2|8687|8686.1|8689.4|8688.2|8685.5|8684.3|527
1662965100000|2022-09-12 06:45:00|8687.4|8686.5|8694.4|8692.9|8694.4|8693.1|8687.2|8685.9|570
1662965400000|2022-09-12 06:50:00|8694.3|8692.8|8696.4|8694.9|8696.4|8695.4|8691.5|8690.3|538
1662965700000|2022-09-12 06:55:00|8696.3|8694.8|8703|8701.5|8704.4|8703.2|8694.1|8693.2|732
1662966000000|2022-09-12 07:00:00|8702.3|8701.4|8701.8|8700.9|8705.1|8703.9|8697.5|8696.4|882
1662966300000|2022-09-12 07:05:00|8702.2|8700.7|8704.3|8703.4|8705.6|8704.5|8699|8697.7|852
1662966600000|2022-09-12 07:10:00|8704.7|8703.2|8704.6|8703.1|8708.3|8707.1|8703.1|8701.7|856
1662966900000|2022-09-12 07:15:00|8704.5|8703|8713.8|8712.9|8715.1|8714.1|8703.4|8702|737
1662967200000|2022-09-12 07:20:00|8713.7|8712.8|8717.4|8715.9|8718.8|8717.5|8713.1|8712.1|770
1662967500000|2022-09-12 07:25:00|8717.2|8715.7|8721.6|8720.1|8721.7|8720.8|8715.8|8714.6|750
1662967800000|2022-09-12 07:30:00|8721.5|8720|8723|8721.5|8723.2|8722|8718.2|8717|712
1662968100000|2022-09-12 07:35:00|8722.8|8721.3|8721.3|8720.4|8723.1|8721.9|8716.7|8715.4|671
1662968400000|2022-09-12 07:40:00|8721.2|8720.3|8720.1|8719.2|8722.2|8720.9|8717.1|8716.2|702
1662968700000|2022-09-12 07:45:00|8720|8719.1|8718.9|8717.4|8721.3|8720.4|8714.9|8713.8|703
1662969000000|2022-09-12 07:50:00|8719.1|8717.6|8717|8716.1|8719.8|8718.5|8715|8713.5|730
1662969300000|2022-09-12 07:55:00|8717.2|8715.7|8708|8706.5|8717.2|8716|8706.7|8705.5|734
1662969600000|2022-09-12 08:00:00|8707.7|8706.8|8706.2|8705.3|8708.7|8707.5|8703.6|8702.5|735
1662969900000|2022-09-12 08:05:00|8706.3|8705.4|8705.9|8705|8708.1|8706.9|8702|8700.8|653
1662970200000|2022-09-12 08:10:00|8706.3|8704.8|8711|8710.1|8711.6|8710.6|8706|8704.8|600
1662970500000|2022-09-12 08:15:00|8710.9|8710|8710.7|8709.8|8712.9|8711.8|8709.7|8708.6|511
1662970800000|2022-09-12 08:20:00|8711|8709.5|8710|8709.1|8712|8710.8|8707.1|8706.2|606
1662971100000|2022-09-12 08:25:00|8710.1|8709.2|8712.8|8711.9|8714.5|8713.5|8709.9|8708.8|609
1662971400000|2022-09-12 08:30:00|8712.7|8711.8|8710.2|8709.3|8714|8712.7|8707.6|8706.5|594
1662971700000|2022-09-12 08:35:00|8710.3|8709.4|8711.7|8710.2|8714.5|8713.4|8709.4|8708.4|518
1662972000000|2022-09-12 08:40:00|8711.3|8710.4|8712.6|8711.7|8715.5|8714.6|8708.4|8707.5|573
1662972300000|2022-09-12 08:45:00|8712.5|8711.6|8715.8|8714.9|8716.6|8715.4|8712|8710.9|590
1662972600000|2022-09-12 08:50:00|8715.7|8714.8|8716.1|8715.2|8719.3|8718.1|8715.6|8714.5|519
1662972900000|2022-09-12 08:55:00|8716|8715.1|8717.6|8716.7|8719.1|8718|8714.8|8713.7|581
1662973200000|2022-09-12 09:00:00|8717.9|8716.4|8714.5|8713.6|8717.9|8716.4|8713.2|8711.9|631
1662973500000|2022-09-12 09:05:00|8714.6|8713.7|8715.4|8714.5|8718.6|8717.4|8713.4|8712.2|488
1662973800000|2022-09-12 09:10:00|8715.5|8714.6|8714.5|8713|8716.6|8715.6|8713.6|8712.5|485
1662974100000|2022-09-12 09:15:00|8714.4|8713.5|8707.7|8706.8|8714.9|8713.6|8707.7|8706.6|526
1662974400000|2022-09-12 09:20:00|8707.5|8706.6|8706.5|8705.6|8710|8708.6|8705.9|8704.7|555
1662974700000|2022-09-12 09:25:00|8706.9|8705.4|8707.1|8705.6|8709.5|8708.2|8705.5|8704.3|568
1662975000000|2022-09-12 09:30:00|8707.3|8705.8|8705.6|8704.7|8708.2|8707.3|8705.2|8704.1|465
1662975300000|2022-09-12 09:35:00|8705.7|8704.8|8703.7|8702.8|8706.3|8705|8703.1|8701.9|545
1662975600000|2022-09-12 09:40:00|8703.6|8702.7|8703|8702.1|8704.2|8703.2|8703|8701.7|328
1662975900000|2022-09-12 09:45:00|8702.9|8702|8699.3|8698.4|8703.1|8702.2|8699|8697.8|395
1662976200000|2022-09-12 09:50:00|8699.2|8698.3|8690.2|8688.7|8700.1|8699.2|8690|8688.6|518
1662976500000|2022-09-12 09:55:00|8690.3|8688.8|8689.3|8687.8|8691.4|8690.2|8686.8|8685.4|503
1662976800000|2022-09-12 10:00:00|8689.2|8687.7|8687.4|8686.5|8689.8|8688.3|8682.4|8681.2|661
1662977100000|2022-09-12 10:05:00|8687.5|8685.9|8684.2|8682.7|8687.5|8686.1|8682.9|8681.8|598
1662977400000|2022-09-12 10:10:00|8684.1|8682.6|8688.5|8687.6|8689|8687.6|8684|8682.5|594
1662977700000|2022-09-12 10:15:00|8688.6|8687.7|8687.4|8686.5|8689.5|8688.2|8687.3|8686.1|544
1662978000000|2022-09-12 10:20:00|8687.7|8686.2|8684|8683.1|8687.9|8686.7|8683.9|8682.9|422
1662978300000|2022-09-12 10:25:00|8684.1|8683.2|8686.7|8685.8|8687.8|8686.6|8682.8|8681.7|527
1662978600000|2022-09-12 10:30:00|8686.8|8685.9|8687.2|8686.3|8689.4|8688.3|8684.4|8683.4|493
1662978900000|2022-09-12 10:35:00|8687.3|8686.4|8683.5|8682.6|8689|8688.1|8683.4|8682.2|485
1662979200000|2022-09-12 10:40:00|8683.4|8682.5|8685|8684.1|8685.8|8684.9|8682.1|8681.1|521
1662979500000|2022-09-12 10:45:00|8685.1|8684.2|8685.2|8684.3|8688.7|8687.6|8684.5|8683.5|393
1662979800000|2022-09-12 10:50:00|8685.1|8684.2|8683.8|8682.9|8686.1|8685|8683.2|8682.2|528
1662980100000|2022-09-12 10:55:00|8683.9|8683|8677.9|8677|8684.1|8683.2|8677.9|8677|670
1662980400000|2022-09-12 11:00:00|8678|8677.1|8677.4|8676.5|8681.9|8680.6|8676.6|8675.7|563
1662980700000|2022-09-12 11:05:00|8677.3|8676.4|8680.4|8678.9|8681|8679.7|8675.1|8674.2|447
1662981000000|2022-09-12 11:10:00|8680.3|8678.8|8680|8679.1|8682.3|8681.2|8679.3|8678.1|444
1662981300000|2022-09-12 11:15:00|8680.3|8678.8|8677.5|8676.6|8681.2|8680.3|8677.2|8676.1|356
1662981600000|2022-09-12 11:20:00|8677.6|8676.7|8677.9|8677|8678.9|8677.8|8676.6|8675.7|430
1662981900000|2022-09-12 11:25:00|8678.1|8677.2|8678.4|8677.5|8679.3|8678.4|8676.7|8675.6|381
1662982200000|2022-09-12 11:30:00|8678.5|8677.6|8677.6|8676.7|8679.8|8678.9|8677.5|8676.5|356
1662982500000|2022-09-12 11:35:00|8677.5|8676.6|8677|8676.1|8681.4|8680.5|8676.9|8676|547
1662982800000|2022-09-12 11:40:00|8676.8|8675.9|8674.5|8673.6|8676.9|8676|8672.7|8671.6|589
1662983100000|2022-09-12 11:45:00|8674.6|8673.7|8674.4|8673.5|8676|8674.8|8672.1|8670.9|494
1662983400000|2022-09-12 11:50:00|8674.7|8673.2|8676.6|8675.7|8677.7|8676.6|8673.8|8672.8|546
1662983700000|2022-09-12 11:55:00|8676.5|8675.6|8677.8|8676.3|8678.5|8677.4|8675.4|8674.4|420
1662984000000|2022-09-12 12:00:00|8677.6|8676.7|8686.1|8685.2|8686.5|8685.6|8677.5|8676.4|580
1662984300000|2022-09-12 12:05:00|8686.4|8685.5|8675.9|8674.4|8688.1|8687.2|8674.3|8672.8|708
1662984600000|2022-09-12 12:10:00|8675.6|8674.7|8678.6|8677.1|8680.1|8679|8674.9|8673.8|605
1662984900000|2022-09-12 12:15:00|8678.5|8677|8680.2|8679.3|8681.4|8680.3|8677.9|8676.8|563
1662985200000|2022-09-12 12:20:00|8680.1|8679.2|8684.2|8683.3|8684.8|8683.9|8679.5|8678.6|543
1662985500000|2022-09-12 12:25:00|8684.4|8682.9|8678.5|8677.6|8684.4|8683.2|8678.1|8677.2|432
1662985800000|2022-09-12 12:30:00|8678.6|8677.7|8679.3|8678.4|8681.4|8680.5|8677.3|8676.3|458
1662986100000|2022-09-12 12:35:00|8679.4|8678.5|8675.7|8674.8|8680.7|8679.8|8674.5|8673.5|500
1662986400000|2022-09-12 12:40:00|8675.8|8674.9|8677.1|8676.2|8678.4|8677.5|8675.6|8674.6|449
1662986700000|2022-09-12 12:45:00|8677|8676.1|8674.8|8673.9|8677.6|8676.3|8674.1|8673.2|367
1662987000000|2022-09-12 12:50:00|8674.9|8674|8674.9|8674|8675.7|8674.7|8673.5|8672.6|489
1662987300000|2022-09-12 12:55:00|8674.8|8673.9|8674.4|8673.5|8677.6|8676.5|8673.1|8672.2|443
1662987600000|2022-09-12 13:00:00|8674.5|8673.6|8669.1|8668.2|8675.2|8674.2|8669.1|8668|523
1662987900000|2022-09-12 13:05:00|8669.2|8668.3|8669.4|8668.5|8670.3|8669.1|8665.2|8664.3|658
1662988200000|2022-09-12 13:10:00|8669.2|8668.3|8668.8|8667.9|8670.8|8669.8|8667.3|8666.2|572
1662988500000|2022-09-12 13:15:00|8669.2|8667.7|8664.1|8663.2|8669.5|8668.5|8660.2|8659.1|802
1662988800000|2022-09-12 13:20:00|8663.9|8663|8667.5|8666.6|8670.1|8669.2|8663.9|8662.8|571
1662989100000|2022-09-12 13:25:00|8667.4|8666.5|8667.2|8666.3|8669.4|8668.5|8666.5|8665.6|507
1662989400000|2022-09-12 13:30:00|8667.3|8666.4|8670.6|8669.7|8671.3|8670.4|8666.8|8665.9|604
1662989700000|2022-09-12 13:35:00|8670.7|8669.8|8666.8|8665.9|8673.1|8672.2|8662.9|8662|708
1662990000000|2022-09-12 13:40:00|8666.9|8666|8663.2|8662.3|8666.9|8666|8661.7|8660.8|566
1662990300000|2022-09-12 13:45:00|8663.1|8662.2|8663.1|8662.2|8664.6|8663.7|8661.5|8660.3|612
1662990600000|2022-09-12 13:50:00|8662.8|8661.9|8658.7|8657.8|8663.1|8662.2|8658.7|8657.8|522
1662990900000|2022-09-12 13:55:00|8658.6|8657.7|8662|8661.1|8662.8|8661.9|8658.5|8657.6|640
1662991200000|2022-09-12 14:00:00|8661.7|8660.8|8660.8|8659.9|8663|8662|8659|8658|676
1662991500000|2022-09-12 14:05:00|8661|8659.5|8659.5|8658.6|8661.4|8660.3|8657.2|8656.1|673
1662991800000|2022-09-12 14:10:00|8659.3|8658.4|8660.9|8660|8662.5|8661.6|8658.5|8657.6|506
1662992100000|2022-09-12 14:15:00|8660.8|8659.9|8663.7|8662.8|8664|8663.1|8660.8|8659.9|497
1662992400000|2022-09-12 14:20:00|8663.6|8662.7|8657.6|8656.1|8663.7|8662.8|8655.6|8654.7|437
1662992700000|2022-09-12 14:25:00|8657.2|8656.3|8656.4|8655.5|8659|8658.1|8655.4|8654.3|465
1662993000000|2022-09-12 14:30:00|8656.3|8655.4|8651.9|8650.4|8656.3|8655.4|8651.1|8649.9|468
1662993300000|2022-09-12 14:35:00|8651.5|8650.6|8652.9|8652|8654.5|8653.4|8651.4|8650.3|531
1662993600000|2022-09-12 14:40:00|8653|8652.1|8655.5|8654.6|8656.2|8655.2|8651.6|8650.4|598
1662993900000|2022-09-12 14:45:00|8655.9|8654.4|8654.1|8652.6|8656.5|8655.1|8652.3|8651.2|623
1662994200000|2022-09-12 14:50:00|8654|8652.5|8652.1|8651.2|8654.8|8653.8|8650|8649|513
1662994500000|2022-09-12 14:55:00|8652.2|8651.3|8655.2|8654.3|8657.3|8656.3|8650.4|8649.5|602
1662994800000|2022-09-12 15:00:00|8655.3|8654.4|8657.6|8656.7|8659.1|8657.8|8655.3|8654.4|631
1662995100000|2022-09-12 15:05:00|8657.7|8656.8|8660|8659.1|8662.1|8660.8|8657.2|8656.1|525
1662995400000|2022-09-12 15:10:00|8660.1|8659.2|8658.9|8658|8663|8662|8658.9|8658|432
1662995700000|2022-09-12 15:15:00|8659|8658.1|8661.7|8660.8|8662.1|8661|8657.5|8656.3|429
1662996000000|2022-09-12 15:20:00|8661.5|8660.6|8658.5|8657.6|8661.5|8660.6|8658.1|8657.2|370
1662996300000|2022-09-12 15:25:00|8658.4|8657.5|8656.7|8655.2|8659.5|8658.6|8656.2|8655.2|392
1662996600000|2022-09-12 15:30:00|8656.5|8655.6|8661.4|8660.5|8661.5|8660.6|8655.2|8654.3|452
1662996900000|2022-09-12 15:35:00|8661.3|8660.4|8659.6|8658.7|8662.2|8661.3|8659.3|8658.4|313
1662997200000|2022-09-12 15:40:00|8659.7|8658.8|8658.3|8656.8|8661.1|8660.1|8658|8656.8|305
1662997500000|2022-09-12 15:45:00|8658|8657.1|8659.5|8658.6|8661|8660.1|8657.3|8656.2|314
1662997800000|2022-09-12 15:50:00|8659.4|8658.5|8657.4|8656.5|8660.2|8659.3|8656.5|8655.6|313
1662998100000|2022-09-12 15:55:00|8657.5|8656.6|8657.3|8656.4|8659.8|8658.9|8656.7|8655.8|364
1662998400000|2022-09-12 16:00:00|8657.2|8656.3|8659.1|8657.6|8661|8660.1|8657.1|8656.2|492
1662998700000|2022-09-12 16:05:00|8658.8|8657.9|8661.6|8660.7|8661.8|8660.9|8658.6|8657.5|328
1662999000000|2022-09-12 16:10:00|8661.7|8660.8|8660|8659.1|8661.8|8660.9|8659.3|8658.2|308
1662999300000|2022-09-12 16:15:00|8659.9|8659|8659.4|8658.5|8660.8|8659.9|8658.5|8657.5|399
1662999600000|2022-09-12 16:20:00|8659.6|8658.7|8659.8|8658.9|8660.1|8659.2|8658.1|8657.2|345
1662999900000|2022-09-12 16:25:00|8659.9|8659|8658.5|8657.6|8660.7|8659.8|8658.3|8657.4|280
1663000200000|2022-09-12 16:30:00|8658.6|8657.7|8662.3|8661.4|8662.9|8662|8658.4|8657.5|264
1663000500000|2022-09-12 16:35:00|8662.2|8661.3|8662.5|8661|8663.3|8662.3|8661.4|8660.4|353
1663000800000|2022-09-12 16:40:00|8662.3|8661.4|8661.4|8660.5|8662.7|8661.7|8661|8660|270
1663001100000|2022-09-12 16:45:00|8661.3|8660.4|8661.6|8660.7|8662.5|8661.3|8660|8658.9|314
1663001400000|2022-09-12 16:50:00|8661.5|8660.6|8662.7|8661.8|8664|8663.1|8661|8660.1|401
1663001700000|2022-09-12 16:55:00|8662.6|8661.7|8663.7|8662.8|8664.6|8663.7|8662.3|8661.4|363
1663002000000|2022-09-12 17:00:00|8663.9|8663|8661.4|8660.5|8664.5|8663.6|8661.2|8660.3|471
1663002300000|2022-09-12 17:05:00|8661.5|8660.6|8661.5|8660.6|8663.3|8662.1|8660.3|8659.4|330
1663002600000|2022-09-12 17:10:00|8661.4|8660.5|8660.7|8659.8|8661.5|8660.6|8660|8659.1|244
1663002900000|2022-09-12 17:15:00|8660.8|8659.9|8659.2|8658.3|8660.8|8659.9|8658.7|8657.8|223
1663003200000|2022-09-12 17:20:00|8659|8658.1|8658.3|8657.4|8659.6|8658.6|8658.2|8657|243
1663003500000|2022-09-12 17:25:00|8658.5|8657.6|8657.5|8656.6|8659.1|8657.9|8657.1|8656|243
1663003800000|2022-09-12 17:30:00|8657.6|8656.7|8660|8659.1|8660.4|8659.5|8657.6|8656.7|221
1663004100000|2022-09-12 17:35:00|8660.1|8659.2|8659.9|8659|8662|8660.8|8659.7|8658.8|234
1663004400000|2022-09-12 17:40:00|8660|8659.1|8662|8661.1|8662.1|8661.2|8658.7|8657.7|271
1663004700000|2022-09-12 17:45:00|8662.1|8661.2|8661.9|8661|8663.4|8662.5|8661.8|8660.9|261
1663005000000|2022-09-12 17:50:00|8662|8661.1|8662.3|8661.4|8663.4|8662.5|8661.4|8660.5|248
1663005300000|2022-09-12 17:55:00|8662.2|8661.3|8663.2|8662.3|8663.7|8662.8|8661.9|8661|256
1663005600000|2022-09-12 18:00:00|8663.1|8662.2|8662.5|8661.6|8663.6|8662.7|8662.4|8661.5|280
1663005900000|2022-09-12 18:05:00|8662.4|8661.5|8661.1|8660.2|8663.5|8662.5|8661|8659.9|388
1663006200000|2022-09-12 18:10:00|8661.2|8660.3|8659.6|8658.7|8662.1|8660.8|8659.3|8658.2|386
1663006500000|2022-09-12 18:15:00|8659.7|8658.8|8660.4|8659.5|8660.8|8659.8|8657.9|8656.9|321
1663006800000|2022-09-12 18:20:00|8660.5|8659.6|8660.7|8659.8|8661.5|8660.4|8659.2|8658.1|354
1663007100000|2022-09-12 18:25:00|8660.8|8659.9|8657.9|8657|8662.4|8661.5|8657.8|8656.9|386
1663007400000|2022-09-12 18:30:00|8658|8657.1|8659.8|8658.3|8659.8|8658.8|8656.7|8655.6|301
1663007700000|2022-09-12 18:35:00|8659.7|8658.8|8660.1|8659.2|8660.6|8659.5|8658.5|8657.6|299
1663008000000|2022-09-12 18:40:00|8660.2|8659.3|8660.5|8659.6|8661|8660|8658.9|8658|303
1663008300000|2022-09-12 18:45:00|8660.6|8659.7|8661.5|8660.6|8661.7|8660.8|8660.2|8659.2|248
1663008600000|2022-09-12 18:50:00|8661.6|8660.7|8661.2|8659.7|8662|8660.8|8660.1|8659|336
1663008900000|2022-09-12 18:55:00|8661.4|8659.9|8663.9|8663|8664.1|8663.2|8661|8659.8|335
1663009200000|2022-09-12 19:00:00|8663.8|8662.9|8664.8|8663.9|8665.1|8664.1|8663.5|8662.4|320
1663009500000|2022-09-12 19:05:00|8664.7|8663.8|8662.4|8661.5|8665.1|8664.2|8661.8|8660.7|260
1663009800000|2022-09-12 19:10:00|8662.3|8661.4|8661.6|8660.7|8662.6|8661.5|8660.4|8659.3|304
1663010100000|2022-09-12 19:15:00|8661.4|8660.5|8661.1|8659.6|8661.8|8660.9|8660.7|8659.5|225
1663010400000|2022-09-12 19:20:00|8661|8659.5|8661.8|8660.9|8661.9|8661|8660.2|8659.1|272
1663010700000|2022-09-12 19:25:00|8662|8660.5|8660.6|8659.7|8662.9|8661.9|8660|8659.1|206
1663011000000|2022-09-12 19:30:00|8660.7|8659.8|8661.5|8660.6|8661.7|8660.6|8660.5|8659.2|171
1663011300000|2022-09-12 19:35:00|8661.4|8660.5|8662.8|8661.9|8662.9|8662|8661.4|8660.5|196
1663011600000|2022-09-12 19:40:00|8662.7|8661.8|8663.3|8662.4|8663.8|8662.9|8662.5|8661.4|198
1663011900000|2022-09-12 19:45:00|8663.2|8662.3|8662.4|8661.5|8663.7|8662.8|8662|8661.1|219
1663012200000|2022-09-12 19:50:00|8662.8|8661.3|8661.4|8660.5|8664.3|8663.4|8661.2|8660.3|322
1663012500000|2022-09-12 19:55:00|8661.5|8660.6|8663.3|8662.4|8664|8663.1|8660.2|8659.1|308
1663012800000|2022-09-12 20:00:00|8663.4|8662.5|8664.7|8663.8|8665.1|8663.9|8662.7|8661.7|213
1663013100000|2022-09-12 20:05:00|8664.6|8663.7|8663.7|8662.2|8664.8|8663.8|8662.6|8661.4|180
1663013400000|2022-09-12 20:10:00|8663.8|8662.3|8663.6|8662.7|8664.5|8663.1|8662.8|8661.5|194
1663013700000|2022-09-12 20:15:00|8663.9|8662.4|8664.6|8663.1|8665.1|8664|8663|8661.8|224
1663014000000|2022-09-12 20:20:00|8664.7|8663.2|8664.6|8663.7|8665.5|8664.4|8664.2|8663|200
1663014300000|2022-09-12 20:25:00|8664.5|8663.6|8664.2|8663.3|8665.4|8664.2|8664.1|8663|176
1663014600000|2022-09-12 20:30:00|8664.1|8663.2|8664.8|8663.9|8665.3|8664.1|8664|8663|158
1663014900000|2022-09-12 20:35:00|8664.7|8663.8|8665.1|8664.2|8665.5|8664.4|8664.6|8663.5|101
1663015200000|2022-09-12 20:40:00|8665.4|8663.9|8665.3|8663.8|8665.6|8664.3|8664.5|8663.2|166
1663015500000|2022-09-12 20:45:00|8665.1|8664.2|8665.8|8664.3|8666.3|8664.6|8664.7|8663.2|185
1663015800000|2022-09-12 20:50:00|8666.2|8663.8|8666.1|8664.6|8669|8665.3|8665.1|8660.2|267
1663016100000|2022-09-12 20:55:00|8665.9|8663.6|8668.9|8659.3|8670.5|8664.7|8665|8658|556
1663016400000|2022-09-12 21:00:00|8669.3|8658.3|8669.5|8658.5|8671|8660|8666.4|8655.4|52
1663016700000|2022-09-12 21:05:00|8669.8|8658.8|8668.8|8657.8|8670.7|8659.7|8668|8657|64
1663017000000|2022-09-12 21:10:00|8668.7|8657.7|8667.8|8660.1|8671.6|8661.6|8667.3|8657.1|197
1663017300000|2022-09-12 21:15:00|8668.1|8660.7|8668.7|8658.3|8671.1|8663.1|8665.7|8657.5|270
1663017600000|2022-09-12 21:20:00|8668.8|8658.2|8673.4|8662.4|8676.6|8665.6|8665.5|8657.2|525
1663017900000|2022-09-12 21:25:00|8673.5|8662.5|8670.6|8664.6|8674.4|8665.1|8668.1|8659.8|529
1663018200000|2022-09-12 21:30:00|8670.8|8664.5|8669.7|8662.8|8674.7|8665.2|8666.7|8659.3|475
1663018500000|2022-09-12 21:35:00|8669.5|8662.2|8669|8663.3|8671.7|8664.2|8668.1|8658.1|259
1663018800000|2022-09-12 21:40:00|8668.9|8663.2|8668.8|8663.5|8672.2|8663.5|8667.1|8659|333
1663019100000|2022-09-12 21:45:00|8670.2|8663.6|8666.4|8662.2|8670.9|8663.7|8665.9|8656.9|582
1663019400000|2022-09-12 21:50:00|8666.3|8662.6|8666.7|8662.3|8670.4|8663.5|8665.6|8658.7|883
1663019700000|2022-09-12 21:55:00|8666.5|8662.5|8666|8660.4|8670.5|8663.7|8665.5|8658.9|1100
1663020000000|2022-09-12 22:00:00|8666.8|8660.8|8666.1|8664.6|8669.5|8664.7|8665.6|8659.4|457
1663020300000|2022-09-12 22:05:00|8666.8|8663.8|8666.7|8664.2|8667.5|8665|8665.9|8663.2|415
1663020600000|2022-09-12 22:10:00|8666.6|8664.1|8664.5|8663|8666.7|8664.5|8662.9|8661.1|292
1663020900000|2022-09-12 22:15:00|8664.9|8662.6|8665.1|8663.6|8666.2|8664.1|8664.7|8662.5|310
1663021200000|2022-09-12 22:20:00|8665.3|8663.8|8665.7|8664.2|8666.8|8664.5|8664.7|8662.8|361
1663021500000|2022-09-12 22:25:00|8666.1|8663.9|8665.9|8664.4|8666.9|8665.1|8664.8|8663.2|314
1663021800000|2022-09-12 22:30:00|8665.8|8664.3|8664.9|8663.4|8666.4|8664.5|8664.1|8662.4|270
1663022100000|2022-09-12 22:35:00|8665|8663.5|8664.1|8662.6|8666.2|8663.8|8663.4|8661.9|230
1663022400000|2022-09-12 22:40:00|8664|8662.5|8664.8|8663.3|8665.2|8663.6|8663.7|8662.2|197
1663022700000|2022-09-12 22:45:00|8664.7|8663.2|8664.9|8663.4|8665.2|8663.6|8663.8|8662.3|255
1663023000000|2022-09-12 22:50:00|8664.8|8663.3|8665.5|8664|8665.8|8664.3|8664.7|8663|161
1663023300000|2022-09-12 22:55:00|8665.1|8663.6|8665.7|8664.2|8666.6|8664.7|8665.1|8663.6|116
1663023600000|2022-09-12 23:00:00|8665.6|8664.1|8665.7|8664.2|8666.3|8664.5|8664.6|8663.1|145
1663023900000|2022-09-12 23:05:00|8665.6|8664.1|8665.2|8663.7|8666.2|8664.7|8664.4|8662.9|172
1663024200000|2022-09-12 23:10:00|8665.1|8663.6|8664.9|8663.4|8665.9|8664.2|8664.7|8663.2|204
1663024500000|2022-09-12 23:15:00|8664.8|8663.3|8664.7|8663.2|8665.3|8663.8|8664.3|8662.8|204
1663024800000|2022-09-12 23:20:00|8664.8|8663.3|8665.6|8664.1|8665.9|8664.4|8664.1|8662.6|246
1663025100000|2022-09-12 23:25:00|8665.7|8664.2|8666.8|8665.3|8666.9|8665.5|8665.5|8664|134
1663025400000|2022-09-12 23:30:00|8666.7|8665.2|8667.2|8665.7|8667.4|8666.1|8666|8664.5|265
1663025700000|2022-09-12 23:35:00|8667.1|8665.6|8667.2|8665.7|8668.3|8667.1|8666.7|8665.5|234
1663026000000|2022-09-12 23:40:00|8667|8666.1|8668.1|8666.6|8668.3|8667|8666.9|8665.6|227
1663026300000|2022-09-12 23:45:00|8668.2|8666.7|8666.9|8665.4|8669.1|8667.7|8666.7|8665.4|316
1663026600000|2022-09-12 23:50:00|8667|8665.5|8666.7|8665.2|8667.2|8665.7|8666.5|8665|239
1663026900000|2022-09-12 23:55:00|8666.6|8665.1|8666.2|8664.7|8666.9|8665.4|8665.5|8664.3|200
1663027200000|2022-09-13 00:00:00|8666.3|8664.8|8666.7|8665.8|8667.2|8665.9|8665.3|8664.1|482
1663027500000|2022-09-13 00:05:00|8666.6|8665.7|8670|8668.5|8670|8668.6|8666.2|8665|549
1663027800000|2022-09-13 00:10:00|8669.9|8668.4|8670.2|8668.7|8671.1|8669.9|8668.7|8667.3|445
1663028100000|2022-09-13 00:15:00|8670.1|8668.6|8671.5|8670|8671.7|8670.6|8668.5|8667|251
1663028400000|2022-09-13 00:20:00|8671.4|8669.9|8671|8669.5|8671.8|8670.4|8670.1|8668.9|325
1663028700000|2022-09-13 00:25:00|8671.1|8669.6|8670.7|8669.2|8671.3|8670.1|8670.2|8668.9|224
1663029000000|2022-09-13 00:30:00|8670.8|8669.3|8670.2|8668.7|8671.2|8670|8669.8|8668.3|253
1663029300000|2022-09-13 00:35:00|8670.3|8668.8|8668.5|8667|8671|8669.8|8668|8666.8|244
1663029600000|2022-09-13 00:40:00|8668.4|8666.9|8669.9|8668.4|8670.2|8669|8668|8666.9|258
1663029900000|2022-09-13 00:45:00|8669.8|8668.3|8668.6|8667.1|8669.8|8668.6|8668|8666.7|226
1663030200000|2022-09-13 00:50:00|8668.7|8667.2|8666.8|8665.3|8669.1|8667.9|8666.5|8665.2|309
1663030500000|2022-09-13 00:55:00|8666.4|8664.9|8666.4|8665.5|8667.4|8666.2|8666|8664.6|283
1663030800000|2022-09-13 01:00:00|8666.3|8665.4|8666|8665.1|8669.1|8667.9|8665.9|8664.8|369
1663031100000|2022-09-13 01:05:00|8666.1|8665.2|8666.6|8665.7|8667.2|8666|8665.6|8664.4|297
1663031400000|2022-09-13 01:10:00|8666.5|8665.6|8667.6|8666.1|8668.2|8666.7|8666.1|8664.8|267
1663031700000|2022-09-13 01:15:00|8667.5|8666|8666.2|8665.3|8667.8|8666.5|8666.1|8664.9|259
1663032000000|2022-09-13 01:20:00|8666.1|8665.2|8668.4|8667.5|8669.7|8668.6|8665.8|8664.4|391
1663032300000|2022-09-13 01:25:00|8668.5|8667.6|8668.9|8668|8671.2|8669.9|8667.9|8666.7|417
1663032600000|2022-09-13 01:30:00|8669.1|8668.2|8668.5|8667|8669.7|8668.8|8667.1|8665.8|366
1663032900000|2022-09-13 01:35:00|8668.7|8667.2|8669|8668.1|8670.7|8669.6|8668.4|8667.2|412
1663033200000|2022-09-13 01:40:00|8669.1|8668.2|8669.9|8668.4|8671.2|8670|8668.9|8667.7|371
1663033500000|2022-09-13 01:45:00|8669.8|8668.3|8669|8668.1|8670.7|8669.6|8668.8|8667.5|226
1663033800000|2022-09-13 01:50:00|8668.9|8668|8668.1|8667.2|8669.3|8668|8667.9|8666.4|269
1663034100000|2022-09-13 01:55:00|8668.3|8666.8|8667.8|8666.3|8668.8|8667.7|8667.3|8666.2|289
1663034400000|2022-09-13 02:00:00|8667.5|8666|8667.8|8666.3|8668.4|8666.9|8666.6|8665.2|299
1663034700000|2022-09-13 02:05:00|8668|8666.5|8670|8668.5|8670|8668.5|8666.7|8665.6|231
1663035000000|2022-09-13 02:10:00|8669.7|8668.2|8670.7|8669.2|8671.2|8670|8669.7|8668.2|339
1663035300000|2022-09-13 02:15:00|8670.5|8669|8668.8|8667.3|8670.8|8669.7|8668.1|8666.9|248
1663035600000|2022-09-13 02:20:00|8668.7|8667.2|8668|8666.5|8669.6|8668.4|8667.2|8666.1|305
1663035900000|2022-09-13 02:25:00|8668.1|8666.6|8668.4|8666.9|8668.7|8667.5|8666.8|8665.7|298
1663036200000|2022-09-13 02:30:00|8668.3|8666.8|8667.6|8666.1|8668.5|8667.3|8667|8665.8|225
1663036500000|2022-09-13 02:35:00|8667.7|8666.2|8666|8665.1|8667.7|8666.3|8665.9|8664.7|205
1663036800000|2022-09-13 02:40:00|8666.1|8665.2|8667.1|8665.6|8667.5|8666|8666|8664.7|259
1663037100000|2022-09-13 02:45:00|8667.2|8665.7|8667.3|8665.8|8668.1|8667.1|8666.8|8665.6|178
1663037400000|2022-09-13 02:50:00|8667.4|8665.9|8666.4|8664.9|8667.4|8666.3|8666.1|8664.7|207
1663037700000|2022-09-13 02:55:00|8666.3|8664.8|8667.5|8666|8667.8|8666.8|8666.1|8664.6|150
1663038000000|2022-09-13 03:00:00|8667.4|8665.9|8666.4|8665.5|8668.5|8667.3|8666.4|8665|259
1663038300000|2022-09-13 03:05:00|8666.5|8665.6|8665.8|8664.3|8666.9|8665.6|8665.6|8664.1|178
1663038600000|2022-09-13 03:10:00|8665.9|8664.4|8665.4|8663.9|8666.5|8665.1|8664.8|8663.5|211
1663038900000|2022-09-13 03:15:00|8665.1|8664.2|8667.9|8667|8668.1|8667|8665|8663.8|243
1663039200000|2022-09-13 03:20:00|8667.8|8666.9|8667.9|8666.4|8668.5|8667.4|8667.3|8666.2|184
1663039500000|2022-09-13 03:25:00|8667.8|8666.3|8666.3|8665.4|8668.1|8667.1|8666.2|8665.1|196
1663039800000|2022-09-13 03:30:00|8666.4|8665.5|8666.6|8665.7|8668|8666.8|8666.4|8665|161
1663040100000|2022-09-13 03:35:00|8666.7|8665.8|8667.2|8666.3|8668.3|8667.1|8666.6|8665.3|204
1663040400000|2022-09-13 03:40:00|8667.3|8666.4|8667|8666.1|8667.8|8666.6|8666.9|8665.6|178
1663040700000|2022-09-13 03:45:00|8667.5|8666|8668.1|8666.6|8668.3|8666.8|8666.4|8665.2|212
1663041000000|2022-09-13 03:50:00|8668|8666.5|8667.7|8666.2|8668.3|8667.1|8667.2|8665.9|157
1663041300000|2022-09-13 03:55:00|8667.8|8666.3|8667.5|8666|8668.4|8667.2|8667|8665.7|195
1663041600000|2022-09-13 04:00:00|8667.6|8666.1|8667.5|8666.6|8668.6|8667.4|8667.3|8666|208
1663041900000|2022-09-13 04:05:00|8667.6|8666.7|8667.5|8666|8667.9|8666.7|8666.7|8665.6|195
1663042200000|2022-09-13 04:10:00|8667.6|8666.1|8667.7|8666.2|8668.1|8666.8|8666.9|8665.6|220
1663042500000|2022-09-13 04:15:00|8667.6|8666.1|8668.3|8666.8|8668.4|8667.1|8667.2|8665.9|210
1663042800000|2022-09-13 04:20:00|8668.4|8666.9|8666.9|8666|8668.4|8667.2|8666.8|8665.6|170
1663043100000|2022-09-13 04:25:00|8667|8666.1|8666.5|8665.6|8667.6|8666.6|8665.8|8664.6|203
1663043400000|2022-09-13 04:30:00|8666.8|8665.9|8666|8664.5|8667.7|8666.5|8665.6|8664.4|211
1663043700000|2022-09-13 04:35:00|8666.1|8664.6|8664.8|8663.9|8666.1|8664.8|8664.2|8663.1|181
1663044000000|2022-09-13 04:40:00|8664.9|8664|8665.5|8664.6|8667.2|8666|8664.3|8663.1|370
1663044300000|2022-09-13 04:45:00|8665.6|8664.7|8667.7|8666.8|8668.1|8667|8664.9|8663.5|290
1663044600000|2022-09-13 04:50:00|8667.6|8666.7|8669.6|8668.7|8670.2|8669.3|8667.3|8666.1|258
1663044900000|2022-09-13 04:55:00|8669.5|8668.6|8670.7|8669.8|8671|8669.8|8669.3|8668.1|200
1663045200000|2022-09-13 05:00:00|8670.6|8669.7|8671|8670.1|8671.3|8670.3|8670.4|8669.5|168
1663045500000|2022-09-13 05:05:00|8671.1|8670.2|8670.8|8669.9|8671.5|8670.3|8670|8669|230
1663045800000|2022-09-13 05:10:00|8670.7|8669.8|8672|8670.5|8672.3|8671|8669|8667.9|266
1663046100000|2022-09-13 05:15:00|8671.9|8670.4|8672|8671.1|8672.6|8671.3|8671.1|8669.9|272
1663046400000|2022-09-13 05:20:00|8671.9|8671|8672.3|8671.4|8673.4|8672.2|8671.6|8670.7|210
1663046700000|2022-09-13 05:25:00|8672.2|8671.3|8672|8671.1|8673.1|8672.1|8671.8|8670.6|223
1663047000000|2022-09-13 05:30:00|8671.9|8671|8670.3|8669.4|8672.5|8671.2|8670.2|8669|249
1663047300000|2022-09-13 05:35:00|8670.4|8669.5|8673|8671.5|8673.5|8672.3|8670.4|8669.5|214
1663047600000|2022-09-13 05:40:00|8673.1|8671.6|8670.3|8668.8|8673.4|8672.4|8669.6|8668.1|333
1663047900000|2022-09-13 05:45:00|8670.2|8668.7|8670.1|8669.2|8671.4|8670.2|8668|8666.8|410
1663048200000|2022-09-13 05:50:00|8670|8669.1|8673|8671.5|8673.1|8672|8669.8|8668.7|275
1663048500000|2022-09-13 05:55:00|8673.1|8671.6|8676.7|8672.8|8677.9|8674.6|8672.4|8667.5|329
1663048800000|2022-09-13 06:00:00|8676.9|8672.9|8668.8|8667.3|8678.1|8674.8|8668.1|8666.6|802
1663049100000|2022-09-13 06:05:00|8668.6|8667.1|8665.9|8664.4|8668.7|8667.2|8665.5|8664.1|492
1663049400000|2022-09-13 06:10:00|8665.8|8664.3|8655.9|8654.4|8665.9|8664.4|8655.7|8654.3|559
1663049700000|2022-09-13 06:15:00|8656|8654.5|8656.4|8654.9|8657|8656.1|8655.3|8654|334
1663050000000|2022-09-13 06:20:00|8656.3|8654.8|8656.5|8655.6|8657.2|8655.9|8654.6|8653.7|321
1663050300000|2022-09-13 06:25:00|8656.4|8655.5|8659.2|8657.7|8660.1|8658.9|8656.3|8655.1|318
1663050600000|2022-09-13 06:30:00|8658.6|8657.8|8659.6|8658.7|8660.3|8659.2|8658.1|8656.9|367
1663050900000|2022-09-13 06:35:00|8660|8658.5|8661|8660.1|8662.4|8661.5|8658.9|8657.8|350
1663051200000|2022-09-13 06:40:00|8661.2|8660.3|8662.2|8660.7|8663.1|8662|8659.3|8658.1|439
1663051500000|2022-09-13 06:45:00|8662.1|8660.6|8662.6|8661.7|8664.6|8663.3|8661.5|8660.5|372
1663051800000|2022-09-13 06:50:00|8662.5|8661.6|8660|8659.1|8663|8661.7|8658.1|8657.2|393
1663052100000|2022-09-13 06:55:00|8659.9|8659|8656.8|8655.9|8661.4|8660.5|8656.5|8655.5|500
1663052400000|2022-09-13 07:00:00|8656.6|8655.7|8656.2|8655.3|8658.3|8657.4|8655.3|8654.1|578
1663052700000|2022-09-13 07:05:00|8656.3|8654.8|8655.8|8654.9|8656.4|8655.2|8654.6|8653.6|412
1663053000000|2022-09-13 07:10:00|8655.9|8654.4|8654.6|8653.7|8656.2|8655.1|8654.2|8653|431
1663053300000|2022-09-13 07:15:00|8654.5|8653.6|8654.4|8653.5|8655.1|8653.9|8653.7|8652.7|387
1663053600000|2022-09-13 07:20:00|8654.3|8653.4|8655.9|8655|8657|8655.9|8653.8|8652.6|364
1663053900000|2022-09-13 07:25:00|8656.1|8654.6|8656.4|8655.5|8658|8656.8|8655.3|8654|432
1663054200000|2022-09-13 07:30:00|8656.7|8655.8|8654.4|8653.5|8657.7|8656.5|8653.9|8652.9|442
1663054500000|2022-09-13 07:35:00|8654.3|8653.4|8654|8653.1|8656.1|8655.2|8653.2|8652.1|368
1663054800000|2022-09-13 07:40:00|8654.1|8653.2|8658.1|8656.6|8658.2|8657.1|8653.7|8652.5|453
1663055100000|2022-09-13 07:45:00|8657.8|8656.9|8658.2|8657.3|8659.5|8658.5|8657.6|8656.3|449
1663055400000|2022-09-13 07:50:00|8658.3|8657.4|8658|8656.5|8659.3|8658.1|8655.9|8654.7|472
1663055700000|2022-09-13 07:55:00|8657.9|8656.4|8654.3|8652.8|8658.2|8656.9|8653.3|8652.2|443
1663056000000|2022-09-13 08:00:00|8654.4|8652.9|8654.9|8654|8656.2|8655|8648.3|8647.2|615
1663056300000|2022-09-13 08:05:00|8655|8654.1|8656|8654.5|8656.4|8655.2|8653|8651.9|362
1663056600000|2022-09-13 08:10:00|8656.1|8654.6|8657.1|8656.2|8657.7|8656.6|8653.9|8652.7|412
1663056900000|2022-09-13 08:15:00|8657.2|8656.3|8656.7|8655.8|8658.5|8657.3|8655.9|8654.9|413
1663057200000|2022-09-13 08:20:00|8656.6|8655.7|8656.2|8655.3|8658.1|8657.2|8655.6|8654.6|386
1663057500000|2022-09-13 08:25:00|8656.1|8655.2|8657.5|8656|8657.5|8656.4|8653.3|8652.3|430
1663057800000|2022-09-13 08:30:00|8657.4|8655.9|8656.7|8655.8|8658.5|8657.3|8655.7|8654.5|397
1663058100000|2022-09-13 08:35:00|8656.8|8655.9|8658.9|8657.4|8659.7|8658.4|8656.2|8655.3|406
1663058400000|2022-09-13 08:40:00|8658.6|8657.7|8658.8|8657.9|8659.7|8658.8|8657|8656.1|327
1663058700000|2022-09-13 08:45:00|8658.9|8658|8663.7|8662.8|8663.7|8662.8|8658.8|8657.9|312
1663059000000|2022-09-13 08:50:00|8663.8|8662.9|8667.7|8666.8|8668.4|8667.5|8663.8|8662.8|413
1663059300000|2022-09-13 08:55:00|8667.6|8666.7|8669.7|8667.3|8670.5|8669.5|8666.8|8665.6|422
1663059600000|2022-09-13 09:00:00|8669.3|8667.8|8671.8|8670.9|8673.4|8671|8667.3|8665.8|580
1663059900000|2022-09-13 09:05:00|8671.2|8670.3|8668.5|8667|8671.5|8670.4|8668.3|8667|427
1663060200000|2022-09-13 09:10:00|8668.2|8667.3|8665.9|8665|8668.5|8667.3|8664.6|8663.5|401
1663060500000|2022-09-13 09:15:00|8665.8|8664.9|8672.4|8671.5|8672.5|8671.6|8665.5|8664.4|448
1663060800000|2022-09-13 09:20:00|8672.3|8671.4|8672.7|8671.2|8673.4|8672.5|8670.3|8669.1|349
1663061100000|2022-09-13 09:25:00|8672.8|8671.3|8672.8|8671.9|8673.9|8672.9|8670.7|8669.5|401
1663061400000|2022-09-13 09:30:00|8672.7|8671.8|8678.4|8677.5|8679.1|8677.9|8672.6|8671.6|429
1663061700000|2022-09-13 09:35:00|8678.3|8677.4|8678.3|8677.4|8682.3|8681.3|8677.1|8675.8|452
1663062000000|2022-09-13 09:40:00|8678.4|8677.5|8677.4|8676.5|8679.7|8678.8|8676.9|8675.7|305
1663062300000|2022-09-13 09:45:00|8677.5|8676.6|8680.2|8679.3|8680.8|8679.6|8677.2|8676.1|336
1663062600000|2022-09-13 09:50:00|8680.3|8679.4|8681.9|8680.4|8683.6|8682.6|8680.2|8679|418
1663062900000|2022-09-13 09:55:00|8682|8680.5|8683|8682.1|8683.6|8682.5|8681.1|8680.1|377
1663063200000|2022-09-13 10:00:00|8683.1|8682.2|8684.4|8683.5|8684.7|8683.6|8682.2|8681.3|305
1663063500000|2022-09-13 10:05:00|8684.5|8683.6|8682.7|8681.2|8685.2|8684|8681.9|8681|263
1663063800000|2022-09-13 10:10:00|8682.3|8681.4|8685.1|8684.2|8685.4|8684.3|8680|8678.8|336
1663064100000|2022-09-13 10:15:00|8685.2|8684.3|8684.7|8683.8|8685.7|8684.5|8684.3|8683.3|354
1663064400000|2022-09-13 10:20:00|8684.8|8683.9|8682.6|8681.7|8685.1|8684.2|8682.5|8681.6|297
1663064700000|2022-09-13 10:25:00|8682.7|8681.8|8679.1|8678.2|8684.1|8683.2|8678|8677.1|334
1663065000000|2022-09-13 10:30:00|8679.2|8678.3|8680.6|8679.7|8681.3|8680.3|8678.5|8677.6|340
1663065300000|2022-09-13 10:35:00|8680.5|8679.6|8678.7|8677.8|8681|8679.9|8678.4|8677.1|409
1663065600000|2022-09-13 10:40:00|8678.8|8677.9|8679.1|8678.2|8680.9|8680|8678.1|8676.9|380
1663065900000|2022-09-13 10:45:00|8679|8678.1|8679.6|8678.1|8680.5|8679.3|8678.1|8677|335
1663066200000|2022-09-13 10:50:00|8679.8|8678.3|8677.7|8676.8|8679.9|8678.7|8676.8|8675.9|289
1663066500000|2022-09-13 10:55:00|8677.6|8676.7|8677.3|8676.4|8679.4|8678.5|8676.6|8675.7|361
1663066800000|2022-09-13 11:00:00|8677.4|8676.5|8678|8677.1|8679.8|8678.9|8676.8|8675.9|467
1663067100000|2022-09-13 11:05:00|8677.9|8677|8679.8|8678.9|8680.8|8679.9|8676.6|8675.7|363
1663067400000|2022-09-13 11:10:00|8679.7|8678.8|8678.4|8677.5|8679.8|8678.9|8677.4|8676.5|308
1663067700000|2022-09-13 11:15:00|8678.5|8677.6|8679.3|8678.4|8680.7|8679.8|8678.2|8677.3|362
1663068000000|2022-09-13 11:20:00|8679.4|8678.5|8680.6|8679.7|8680.8|8679.9|8677.5|8676.6|369
1663068300000|2022-09-13 11:25:00|8680.8|8679.9|8680.7|8679.8|8682.4|8681.4|8678.9|8678|340
1663068600000|2022-09-13 11:30:00|8680.3|8679.4|8678.8|8677.9|8680.5|8679.6|8677.6|8676.7|299
1663068900000|2022-09-13 11:35:00|8678.9|8678|8677.2|8676.3|8680.3|8679.4|8677.1|8676.2|418
1663069200000|2022-09-13 11:40:00|8677.1|8676.2|8678.8|8677.9|8680.7|8679.6|8677|8675.9|397
1663069500000|2022-09-13 11:45:00|8678.7|8677.8|8679.3|8678.4|8680|8679.1|8678.1|8677|347
1663069800000|2022-09-13 11:50:00|8679.4|8678.5|8679.7|8678.8|8681|8680.1|8679.3|8678.4|362
1663070100000|2022-09-13 11:55:00|8680|8678.5|8674.6|8673.7|8680|8678.8|8673.7|8672.8|574
1663070400000|2022-09-13 12:00:00|8674.7|8673.8|8675.9|8675|8676.9|8675.5|8671.5|8670.6|571
1663070700000|2022-09-13 12:05:00|8676|8675.1|8678.6|8677.7|8678.9|8677.9|8675.3|8674.4|335
1663071000000|2022-09-13 12:10:00|8678.9|8677.4|8679.9|8679|8682|8681.1|8677.6|8676.7|389
1663071300000|2022-09-13 12:15:00|8679.8|8678.9|8674.8|8673.9|8679.9|8679|8673.7|8672.8|374
1663071600000|2022-09-13 12:20:00|8675.4|8674.5|8676.3|8675.4|8677.1|8676.2|8673.7|8672.8|475
1663071900000|2022-09-13 12:25:00|8676.2|8675.3|8671.6|8668.2|8679.7|8676.8|8670.3|8664.7|682
1663072200000|2022-09-13 12:30:00|8670.8|8668.1|8671.4|8669.6|8687.5|8681.3|8668.9|8659.6|1284
1663072500000|2022-09-13 12:35:00|8671.6|8670.1|8668.2|8666.7|8682.1|8680.6|8667.5|8666|1101
1663072800000|2022-09-13 12:40:00|8668.4|8666.9|8671.3|8669.8|8677.2|8675.9|8661.4|8659.9|1057
1663073100000|2022-09-13 12:45:00|8671.4|8669.9|8681|8679.5|8682.6|8681.1|8669.9|8668.4|1004
1663073400000|2022-09-13 12:50:00|8680.9|8679.4|8688|8686.5|8689.4|8688.2|8678.9|8677.4|985
1663073700000|2022-09-13 12:55:00|8687.9|8686.4|8686.8|8685.3|8694.8|8693.3|8682.1|8680.6|949
1663074000000|2022-09-13 13:00:00|8686.9|8685.4|8679.8|8678.9|8688.2|8686.8|8679|8678|943
1663074300000|2022-09-13 13:05:00|8679.7|8678.8|8678.9|8677.4|8683.8|8682.4|8674.7|8673.3|916
1663074600000|2022-09-13 13:10:00|8678.6|8677.7|8678.5|8677.6|8680.1|8678.9|8675.6|8674.5|764
1663074900000|2022-09-13 13:15:00|8678.6|8677.7|8679.4|8678.5|8680.7|8679.5|8677.5|8676.2|811
1663075200000|2022-09-13 13:20:00|8679.5|8678.6|8675.6|8674.7|8679.5|8678.6|8675.5|8674.1|725
1663075500000|2022-09-13 13:25:00|8675.7|8674.8|8680.9|8679.4|8680.9|8679.4|8675.3|8674.3|785
1663075800000|2022-09-13 13:30:00|8680.8|8679.3|8678|8677.1|8681.1|8679.6|8675.6|8674.6|780
1663076100000|2022-09-13 13:35:00|8678.3|8676.8|8672.6|8671.1|8678.4|8677.5|8672.3|8671.1|730
1663076400000|2022-09-13 13:40:00|8672.3|8671.4|8668.1|8667.2|8672.6|8671.5|8664.5|8663.3|775
1663076700000|2022-09-13 13:45:00|8668|8667.1|8668.5|8667|8670.9|8669.7|8667|8665.9|748
1663077000000|2022-09-13 13:50:00|8668.6|8667.1|8673|8672.1|8673.9|8672.7|8668.2|8667|708
1663077300000|2022-09-13 13:55:00|8673.2|8672.3|8674.9|8673.4|8676.4|8675.1|8670.6|8669.7|681
1663077600000|2022-09-13 14:00:00|8674.6|8673.7|8679.6|8678.7|8680|8679.1|8673.3|8672.4|733
1663077900000|2022-09-13 14:05:00|8679.5|8678.6|8678.2|8676.7|8680.7|8679.4|8676.4|8675.1|836
1663078200000|2022-09-13 14:10:00|8678.1|8676.6|8677.4|8675.9|8678.1|8676.9|8674.6|8673.7|685
1663078500000|2022-09-13 14:15:00|8677.1|8676.2|8678.2|8677.3|8679.3|8678.1|8676.2|8674.9|694
1663078800000|2022-09-13 14:20:00|8678.1|8677.2|8684.3|8683.4|8684.7|8683.5|8677.8|8676.5|644
1663079100000|2022-09-13 14:25:00|8684.6|8683.1|8683.7|8682.8|8684.6|8683.4|8680.9|8679.7|644
1663079400000|2022-09-13 14:30:00|8683.9|8683|8681.6|8680.7|8684.7|8683.8|8680.7|8679.6|596
1663079700000|2022-09-13 14:35:00|8681.5|8680.6|8678.5|8677.6|8684.3|8683.3|8678.2|8677.3|606
1663080000000|2022-09-13 14:40:00|8678.4|8677.5|8682.7|8681.8|8683.4|8682.3|8677.6|8676.5|621
1663080300000|2022-09-13 14:45:00|8683.1|8681.6|8677.5|8676.6|8683.9|8682.5|8676.4|8675.2|687
1663080600000|2022-09-13 14:50:00|8677.6|8676.7|8677.4|8676.5|8680.7|8679.6|8675.3|8674.4|596
1663080900000|2022-09-13 14:55:00|8677.3|8676.4|8677.3|8676.4|8679.4|8678.5|8676.8|8675.8|551
1663081200000|2022-09-13 15:00:00|8677.5|8676|8676.5|8675.6|8677.6|8676.5|8675.1|8674|612
1663081500000|2022-09-13 15:05:00|8676.4|8675.5|8680.3|8679.4|8682.2|8681.3|8674.9|8674|572
1663081800000|2022-09-13 15:10:00|8680.4|8679.5|8679.6|8678.7|8680.5|8679.6|8676.8|8675.7|440
1663082100000|2022-09-13 15:15:00|8679.7|8678.8|8680.7|8679.8|8681.7|8680.7|8679.7|8678.7|463
1663082400000|2022-09-13 15:20:00|8680.8|8679.9|8682.2|8681.3|8684.3|8683.1|8679.5|8678.6|562
1663082700000|2022-09-13 15:25:00|8682.4|8681.5|8682.1|8681.2|8684.4|8683.3|8680.4|8679.1|516
1663083000000|2022-09-13 15:30:00|8682|8681.1|8682.8|8681.9|8684.2|8683|8678.8|8677.9|569
1663083300000|2022-09-13 15:35:00|8682.7|8681.8|8679|8678.1|8683.6|8682.7|8678.8|8677.9|454
1663083600000|2022-09-13 15:40:00|8679.1|8678.2|8679.3|8677.8|8681.7|8680.8|8679|8677.8|465
1663083900000|2022-09-13 15:45:00|8679.5|8678|8680.6|8679.7|8680.6|8679.7|8675.4|8674.3|590
1663084200000|2022-09-13 15:50:00|8680.4|8679.5|8674.7|8673.8|8680.7|8679.7|8673.7|8672.7|555
1663084500000|2022-09-13 15:55:00|8674.8|8673.9|8674.6|8673.7|8676.1|8675|8672.3|8671.2|530
1663084800000|2022-09-13 16:00:00|8674.7|8673.8|8672.2|8671.3|8676|8675.1|8672|8670.6|535
1663085100000|2022-09-13 16:05:00|8672.3|8671.4|8669.3|8668.4|8672.3|8671.4|8668|8667.1|509
1663085400000|2022-09-13 16:10:00|8669.4|8668.5|8672.9|8672|8673.3|8672.4|8668.7|8667.8|504
1663085700000|2022-09-13 16:15:00|8673.2|8672.3|8675.5|8674.6|8677|8676.1|8672.5|8671.2|346
1663086000000|2022-09-13 16:20:00|8675.6|8674.7|8678.8|8677.9|8679.9|8678.9|8674.7|8673.6|449
1663086300000|2022-09-13 16:25:00|8678.7|8677.8|8676.1|8675.2|8678.9|8677.8|8675.4|8674.2|453
1663086600000|2022-09-13 16:30:00|8676.2|8675.3|8673.4|8672.5|8677.3|8676.1|8673.4|8672.1|506
1663086900000|2022-09-13 16:35:00|8673.6|8672.7|8671.3|8670.4|8674.6|8673.4|8671.1|8670.2|401
1663087200000|2022-09-13 16:40:00|8671.6|8670.7|8670.2|8669.3|8672.7|8671.7|8670|8669.1|329
1663087500000|2022-09-13 16:45:00|8670.4|8669.5|8670.4|8669.5|8672|8670.9|8668.2|8667.3|408
1663087800000|2022-09-13 16:50:00|8670.7|8669.8|8672.9|8672|8673|8672.1|8670.1|8669.1|365
1663088100000|2022-09-13 16:55:00|8673|8672.1|8676.1|8675.2|8676.3|8675.4|8672.8|8671.8|397
1663088400000|2022-09-13 17:00:00|8675.9|8675|8675.9|8674.4|8677.5|8676.3|8674.7|8673.7|520
1663088700000|2022-09-13 17:05:00|8675.8|8674.3|8676.3|8675.4|8676.8|8675.6|8673.5|8672.4|380
1663089000000|2022-09-13 17:10:00|8676.2|8675.3|8675.2|8674.3|8676.9|8675.9|8674.6|8673.4|360
1663089300000|2022-09-13 17:15:00|8675.3|8674.4|8674.4|8673.5|8676.5|8675.3|8674|8672.8|350
1663089600000|2022-09-13 17:20:00|8674.3|8673.4|8672.5|8671.6|8674.5|8673.6|8671.4|8670.1|381
1663089900000|2022-09-13 17:25:00|8672.4|8671.5|8671.4|8670.5|8673.3|8672.2|8670.7|8669.6|379
1663090200000|2022-09-13 17:30:00|8671.3|8670.4|8670.1|8669.2|8671.5|8670.5|8670.1|8669.2|315
1663090500000|2022-09-13 17:35:00|8670|8669.1|8669.5|8668.6|8671.8|8670.6|8669.5|8668.6|376
1663090800000|2022-09-13 17:40:00|8669.6|8668.7|8668.5|8667.6|8670.6|8669.4|8667.2|8666.1|361
1663091100000|2022-09-13 17:45:00|8668.6|8667.7|8669.8|8668.3|8670.6|8669.6|8667.5|8666.6|415
1663091400000|2022-09-13 17:50:00|8669.7|8668.8|8668.9|8668|8670|8668.8|8667.4|8666.2|449
1663091700000|2022-09-13 17:55:00|8668.8|8667.9|8670.9|8669.4|8671|8669.8|8668.4|8667.3|419
1663092000000|2022-09-13 18:00:00|8670.8|8669.3|8672.3|8670.8|8672.5|8671.4|8668.4|8667.2|544
1663092300000|2022-09-13 18:05:00|8672.4|8670.9|8672.6|8671.7|8672.8|8671.8|8670.9|8669.7|557
1663092600000|2022-09-13 18:10:00|8672.2|8671.3|8673.1|8671.6|8673.2|8672|8671.6|8670.1|468
1663092900000|2022-09-13 18:15:00|8673.2|8671.7|8672.6|8671.7|8674|8672.8|8671.6|8670.4|350
1663093200000|2022-09-13 18:20:00|8672.5|8671.6|8670.1|8669.2|8673.9|8672.8|8669.6|8668.4|380
1663093500000|2022-09-13 18:25:00|8670|8669.1|8672.7|8671.8|8673|8672.1|8669.9|8668.8|349
1663093800000|2022-09-13 18:30:00|8672.8|8671.9|8673.4|8672.5|8673.8|8672.7|8672|8670.8|343
1663094100000|2022-09-13 18:35:00|8673.5|8672.6|8674.7|8673.8|8674.9|8674|8672.7|8671.5|274
1663094400000|2022-09-13 18:40:00|8674.8|8673.9|8675|8674.1|8675.5|8674.4|8673.7|8672.5|306
1663094700000|2022-09-13 18:45:00|8674.9|8674|8675.9|8675|8676.3|8675.3|8674.9|8673.8|276
1663095000000|2022-09-13 18:50:00|8675.8|8674.9|8674.7|8673.2|8677.4|8676.2|8673.4|8672.5|376
1663095300000|2022-09-13 18:55:00|8674.8|8673.3|8674.6|8673.7|8675.3|8674.4|8672.9|8671.7|380
1663095600000|2022-09-13 19:00:00|8674.7|8673.8|8676.7|8675.8|8677.6|8676.5|8674.2|8673.3|354
1663095900000|2022-09-13 19:05:00|8676.6|8675.7|8676.8|8675.9|8677.8|8676.8|8676|8675.1|268
1663096200000|2022-09-13 19:10:00|8676.9|8676|8675.2|8674.3|8677.3|8676.4|8674.8|8673.6|322
1663096500000|2022-09-13 19:15:00|8675.3|8674.4|8676.9|8676|8677.6|8676.6|8674.6|8673.6|273
1663096800000|2022-09-13 19:20:00|8677.2|8675.7|8675.8|8674.9|8677.2|8676|8675.4|8674.4|280
1663097100000|2022-09-13 19:25:00|8675.5|8674.6|8677.5|8676.6|8677.6|8676.7|8675.2|8674|265
1663097400000|2022-09-13 19:30:00|8677.6|8676.7|8675.3|8674.4|8677.6|8676.7|8674.4|8673.5|329
1663097700000|2022-09-13 19:35:00|8675.5|8674.6|8675.9|8675|8676.6|8675.3|8674.9|8673.8|332
1663098000000|2022-09-13 19:40:00|8675.8|8674.9|8674.3|8672.8|8676.4|8675.5|8673.6|8672.4|489
1663098300000|2022-09-13 19:45:00|8674|8673.1|8672.3|8671.4|8674.5|8673.2|8671.7|8670.7|424
1663098600000|2022-09-13 19:50:00|8672.6|8671.1|8671.7|8670.8|8673.8|8672.8|8671.6|8670.4|421
1663098900000|2022-09-13 19:55:00|8671.8|8670.3|8673.1|8672.2|8674|8673.1|8671.2|8670.1|427
1663099200000|2022-09-13 20:00:00|8672.8|8671.9|8673.5|8672|8673.9|8672.7|8672.2|8671.1|280
1663099500000|2022-09-13 20:05:00|8673.2|8672.3|8673.7|8672.8|8674.2|8673|8673.1|8671.9|145
1663099800000|2022-09-13 20:10:00|8674.1|8672.6|8674.4|8672.9|8676.1|8675.2|8673|8672.1|309
1663100100000|2022-09-13 20:15:00|8674.5|8673|8673.8|8672.9|8675.5|8674.4|8673.5|8672.3|228
1663100400000|2022-09-13 20:20:00|8673.7|8672.8|8673.8|8672.9|8674.7|8673.4|8672.8|8671.6|195
1663100700000|2022-09-13 20:25:00|8673.9|8673|8673.9|8673|8675.3|8674|8673.7|8672.6|250
1663101000000|2022-09-13 20:30:00|8673.8|8672.9|8675.8|8674.3|8676.1|8674.7|8673.8|8672.6|291
1663101300000|2022-09-13 20:35:00|8675.9|8674.4|8675.4|8673.9|8676|8674.6|8674.4|8673|168
1663101600000|2022-09-13 20:40:00|8675.5|8674|8675.8|8674.3|8676.3|8675.1|8674.6|8673.6|246
1663101900000|2022-09-13 20:45:00|8675.7|8674.2|8674|8672.5|8676|8674.5|8673.3|8671.8|233
1663102200000|2022-09-13 20:50:00|8673.9|8672.4|8674.3|8672.8|8675.3|8673.3|8673.2|8671.1|381
1663102500000|2022-09-13 20:55:00|8674.6|8672.1|8680.1|8670.3|8680.2|8673|8672.7|8666.4|626
1663102800000|2022-09-13 21:00:00|8680.4|8669.4|8678.5|8667.5|8680.9|8671.3|8675.2|8664.2|136
1663103100000|2022-09-13 21:05:00|8678.8|8667.8|8677.3|8666.3|8679|8668|8676.8|8665.8|412
1663103400000|2022-09-13 21:10:00|8677.4|8666.4|8675.3|8667.3|8682.5|8671.5|8672.6|8664.8|813
1663103700000|2022-09-13 21:15:00|8678.5|8667.5|8674.7|8669.2|8681.3|8670.3|8671.9|8665.8|733
1663104000000|2022-09-13 21:20:00|8675.7|8669.3|8674|8668.7|8676.5|8670.6|8672.4|8667.8|666
1663104300000|2022-09-13 21:25:00|8673.9|8668.9|8676.1|8665.1|8680.3|8669.8|8672.9|8663.2|872
1663104600000|2022-09-13 21:30:00|8675.6|8664.6|8674.7|8667.4|8681.3|8670.3|8672.2|8661.9|379
1663104900000|2022-09-13 21:35:00|8674.2|8667.5|8675.2|8669.4|8679.5|8671.5|8672.5|8662.9|285
1663105200000|2022-09-13 21:40:00|8675.1|8669.3|8677.9|8668.3|8679.1|8671.7|8674.3|8665.8|305
1663105500000|2022-09-13 21:45:00|8677.3|8669.5|8675.1|8668.9|8677.8|8672|8674|8666.6|581
1663105800000|2022-09-13 21:50:00|8674.8|8670|8676.1|8665.1|8677.6|8670.4|8670.6|8662.5|405
1663106100000|2022-09-13 21:55:00|8676|8665.8|8673.4|8668.7|8677.1|8669.6|8672.2|8663.7|290
1663106400000|2022-09-13 22:00:00|8674|8667.6|8674.8|8672.4|8678.4|8673.4|8673.6|8665.6|548
1663106700000|2022-09-13 22:05:00|8674.7|8672.3|8673.6|8670.8|8676.8|8674.5|8671.2|8669.3|499
1663107000000|2022-09-13 22:10:00|8673.8|8671|8675.3|8673.8|8676.6|8674.1|8673.5|8670.5|454
1663107300000|2022-09-13 22:15:00|8675.5|8674|8676.8|8675.3|8678.1|8676.4|8674.7|8672.4|818
1663107600000|2022-09-13 22:20:00|8676.7|8675.2|8677.2|8674.7|8678.1|8676.6|8675.4|8673|797
1663107900000|2022-09-13 22:25:00|8677.3|8674.5|8676.2|8673.7|8678.1|8675.9|8675|8672.9|675
1663108200000|2022-09-13 22:30:00|8676.8|8674.4|8677.6|8676.1|8678.4|8676.4|8675|8673|670
1663108500000|2022-09-13 22:35:00|8677.5|8676|8678.4|8676.9|8678.6|8676.9|8674.2|8672.5|572
1663108800000|2022-09-13 22:40:00|8678.3|8676.8|8678.4|8676.9|8679.4|8677.4|8677.7|8675.9|418
1663109100000|2022-09-13 22:45:00|8678.3|8676.8|8678.6|8677.1|8679|8677.3|8677.2|8675.5|350
1663109400000|2022-09-13 22:50:00|8678.5|8677|8676.9|8675.4|8679.1|8677.6|8676.8|8675.3|277
1663109700000|2022-09-13 22:55:00|8677|8675.5|8676.9|8675.4|8678.1|8676.4|8675.9|8674.1|441
1663110000000|2022-09-13 23:00:00|8677|8675.5|8676|8674.5|8678.2|8676.7|8675.3|8673.8|367
1663110300000|2022-09-13 23:05:00|8675.8|8674.3|8676.9|8675.4|8677.8|8676.3|8675.8|8674.3|386
1663110600000|2022-09-13 23:10:00|8676.8|8675.3|8677.4|8675.9|8678.3|8676.8|8676.3|8674.8|455
1663110900000|2022-09-13 23:15:00|8677.3|8675.8|8679.3|8677.8|8679.4|8677.9|8677.2|8675.7|372
1663111200000|2022-09-13 23:20:00|8679.4|8677.9|8678.6|8677.1|8679.5|8678|8677.7|8676.3|336
1663111500000|2022-09-13 23:25:00|8678.7|8677.2|8677.9|8676.4|8679.2|8677.7|8677.1|8675.6|296
1663111800000|2022-09-13 23:30:00|8678|8676.5|8677.3|8675.8|8678|8676.5|8675.7|8674.2|402
1663112100000|2022-09-13 23:35:00|8677.4|8675.9|8676.9|8675.4|8677.6|8676.1|8676.4|8674.9|448
1663112400000|2022-09-13 23:40:00|8677.5|8676|8675.6|8674.1|8677.6|8676|8674.4|8672.9|593
1663112700000|2022-09-13 23:45:00|8675.5|8674|8676.8|8675.3|8677.4|8675.9|8674.5|8673|472
1663113000000|2022-09-13 23:50:00|8676.9|8675.4|8676.2|8674.7|8678.1|8676.6|8676|8674.5|303
1663113300000|2022-09-13 23:55:00|8676.1|8674.6|8675.5|8674|8676.3|8674.8|8673.7|8672.4|279
1663113600000|2022-09-14 00:00:00|8675.6|8674.1|8672.4|8670.9|8675.6|8674.1|8670.9|8669.5|418
1663113900000|2022-09-14 00:05:00|8672.3|8671.4|8672.9|8671.4|8673.5|8672.2|8670.8|8669.4|336
1663114200000|2022-09-14 00:10:00|8673|8671.5|8673.7|8672.8|8674|8672.9|8671.7|8670.3|393
1663114500000|2022-09-14 00:15:00|8673.8|8672.9|8673.3|8671.8|8674.9|8673.5|8672.2|8670.9|452
1663114800000|2022-09-14 00:20:00|8673.2|8671.7|8674.6|8673.7|8675|8673.7|8672.6|8671.5|341
1663115100000|2022-09-14 00:25:00|8674.9|8673.4|8673.3|8671.8|8675.3|8673.8|8672.9|8671.6|282
1663115400000|2022-09-14 00:30:00|8673.2|8671.7|8673.3|8671.8|8674.2|8672.7|8672.4|8671.1|261
1663115700000|2022-09-14 00:35:00|8673.4|8671.9|8674.1|8672.6|8674.7|8673.2|8672.9|8671.6|341
1663116000000|2022-09-14 00:40:00|8674.2|8672.7|8671.8|8670.3|8675|8673.7|8671.4|8669.9|366
1663116300000|2022-09-14 00:45:00|8671.6|8670.1|8674.8|8673.3|8675.5|8674|8671|8669.5|747
1663116600000|2022-09-14 00:50:00|8674.9|8673.4|8677.4|8675.9|8677.4|8675.9|8674.3|8672.8|561
1663116900000|2022-09-14 00:55:00|8676.5|8675|8676.1|8674.6|8677.9|8676.5|8675.3|8674|392
1663117200000|2022-09-14 01:00:00|8676.3|8674.8|8676.7|8675.2|8677.7|8676.3|8676|8674.5|452
1663117500000|2022-09-14 01:05:00|8676.6|8675.1|8678.8|8677.3|8679.1|8677.6|8676.5|8675|406
1663117800000|2022-09-14 01:10:00|8678.9|8677.4|8680.3|8678.8|8680.5|8679.2|8678.5|8677|493
1663118100000|2022-09-14 01:15:00|8680.4|8678.9|8681.4|8679.9|8681.6|8680.4|8679.3|8678.1|378
1663118400000|2022-09-14 01:20:00|8681|8680.1|8680.8|8679.3|8681.5|8680.3|8680.4|8679|305
1663118700000|2022-09-14 01:25:00|8681|8679.5|8679.8|8678.3|8681.5|8680.4|8679.5|8678.3|361
1663119000000|2022-09-14 01:30:00|8679.9|8678.4|8681|8679.5|8681.3|8680.1|8678.8|8677.6|369
1663119300000|2022-09-14 01:35:00|8681.1|8679.6|8680.5|8679|8681.7|8680.5|8679.8|8678.5|351
1663119600000|2022-09-14 01:40:00|8680.6|8679.1|8678.5|8677.6|8680.8|8679.3|8677.5|8676.1|379
1663119900000|2022-09-14 01:45:00|8678.4|8677.5|8678.1|8677.2|8679.8|8678.7|8677.7|8676.7|363
1663120200000|2022-09-14 01:50:00|8678|8677.1|8675.9|8674.4|8680|8678.7|8674.3|8673.1|444
1663120500000|2022-09-14 01:55:00|8676|8674.5|8678.3|8676.8|8678.9|8677.8|8674.7|8673.2|487
1663120800000|2022-09-14 02:00:00|8678.2|8676.7|8677.2|8676.3|8679|8677.8|8676.5|8675.1|356
1663121100000|2022-09-14 02:05:00|8677.1|8676.2|8679.3|8677.8|8679.3|8678.2|8676.3|8675.1|376
1663121400000|2022-09-14 02:10:00|8678.9|8678|8679.2|8678.3|8680.1|8679|8678.9|8677.8|281
1663121700000|2022-09-14 02:15:00|8679.1|8678.2|8679.4|8678.5|8679.7|8678.5|8677.9|8676.6|261
1663122000000|2022-09-14 02:20:00|8679.3|8678.4|8680.2|8679.3|8680.3|8679.4|8679|8677.8|237
1663122300000|2022-09-14 02:25:00|8680.3|8679.4|8680|8678.5|8680.4|8679.5|8679.3|8678.2|217
1663122600000|2022-09-14 02:30:00|8679.7|8678.8|8680.1|8679.2|8680.7|8679.7|8679.1|8678|272
1663122900000|2022-09-14 02:35:00|8680|8679.1|8679.4|8677.9|8681.5|8680.2|8678.9|8677.8|309
1663123200000|2022-09-14 02:40:00|8679.5|8678|8679.7|8678.2|8680.4|8679|8679|8677.7|244
1663123500000|2022-09-14 02:45:00|8679.5|8678|8678.5|8677|8680.2|8678.8|8677.7|8676.5|318
1663123800000|2022-09-14 02:50:00|8678.4|8676.9|8678.6|8677.1|8679.8|8678.3|8678.1|8676.6|265
1663124100000|2022-09-14 02:55:00|8678.5|8677|8678.9|8677.4|8679.2|8677.9|8678.1|8676.6|239
1663124400000|2022-09-14 03:00:00|8678.8|8677.3|8679|8678.1|8679.5|8678.3|8678|8676.9|185
1663124700000|2022-09-14 03:05:00|8679.1|8678.2|8678.9|8678|8679.2|8678.3|8678.1|8677.1|162
1663125000000|2022-09-14 03:10:00|8679|8678.1|8679.8|8678.9|8680.3|8679|8678.9|8677.7|163
1663125300000|2022-09-14 03:15:00|8679.7|8678.8|8680.7|8679.2|8681.1|8679.9|8679.7|8678.4|165
1663125600000|2022-09-14 03:20:00|8680.6|8679.1|8679.8|8678.3|8680.6|8679.3|8678.9|8677.7|239
1663125900000|2022-09-14 03:25:00|8679.7|8678.2|8679.1|8678.2|8680.7|8679.6|8679.1|8678|199
1663126200000|2022-09-14 03:30:00|8679.2|8678.3|8679|8678.1|8679.8|8678.6|8678.1|8676.8|320
1663126500000|2022-09-14 03:35:00|8678.9|8678|8681|8679.5|8681|8679.5|8678.9|8677.7|200
1663126800000|2022-09-14 03:40:00|8680.9|8679.4|8681|8679.5|8681.2|8680|8680.4|8679.1|227
1663127100000|2022-09-14 03:45:00|8680.9|8679.4|8681.1|8680.2|8681.7|8680.5|8679.9|8678.8|256
1663127400000|2022-09-14 03:50:00|8681.2|8680.3|8681.5|8680.6|8682.3|8681.2|8680.6|8679.4|217
1663127700000|2022-09-14 03:55:00|8681.6|8680.7|8681.6|8680.1|8682.2|8681|8681|8679.7|213
1663128000000|2022-09-14 04:00:00|8681.7|8680.2|8680.7|8679.8|8681.9|8680.8|8680.6|8679.4|241
1663128300000|2022-09-14 04:05:00|8680.6|8679.7|8682|8680.5|8682.6|8681.3|8680.6|8679.6|313
1663128600000|2022-09-14 04:10:00|8682.1|8680.6|8681.6|8680.7|8682.1|8681.1|8681|8680.1|192
1663128900000|2022-09-14 04:15:00|8681.7|8680.8|8681.3|8679.8|8682.5|8681.5|8680.9|8679.7|304
1663129200000|2022-09-14 04:20:00|8681.1|8680.2|8681.3|8680.4|8682|8680.7|8680.5|8679.4|228
1663129500000|2022-09-14 04:25:00|8681.2|8680.3|8680.7|8679.2|8681.8|8680.6|8680.2|8678.9|195
1663129800000|2022-09-14 04:30:00|8680.8|8679.3|8677.5|8676|8681|8679.7|8676.1|8674.6|590
1663130100000|2022-09-14 04:35:00|8677.6|8676.1|8674.8|8673.3|8678.1|8676.6|8674|8672.5|725
1663130400000|2022-09-14 04:40:00|8674.7|8673.2|8675.8|8674.3|8676.5|8675|8674.7|8673.2|409
1663130700000|2022-09-14 04:45:00|8675.7|8674.2|8677.3|8675.8|8677.3|8676.1|8675.6|8674.1|320
1663131000000|2022-09-14 04:50:00|8677.4|8675.9|8675.7|8674.8|8677.6|8676.3|8675.6|8674.2|232
1663131300000|2022-09-14 04:55:00|8676|8674.5|8676.1|8674.6|8676.6|8675.3|8675|8673.6|402
1663131600000|2022-09-14 05:00:00|8676.2|8674.7|8673.1|8671.6|8676.5|8675.1|8672.7|8671.4|430
1663131900000|2022-09-14 05:05:00|8672.5|8671.2|8675.1|8673.6|8676.6|8675.5|8672.5|8671.2|535
1663132200000|2022-09-14 05:10:00|8675|8673.5|8676.6|8675.1|8676.8|8675.3|8673.8|8672.6|370
1663132500000|2022-09-14 05:15:00|8676.5|8675|8676.7|8675.2|8678.1|8676.9|8675.6|8674.4|345
1663132800000|2022-09-14 05:20:00|8676.8|8675.9|8672.1|8671.2|8677.1|8675.9|8671.6|8670.2|424
1663133100000|2022-09-14 05:25:00|8672.3|8671.4|8670.6|8669.1|8672.9|8671.4|8670|8668.5|454
1663133400000|2022-09-14 05:30:00|8670.5|8669|8670|8668.5|8671.2|8670|8668.3|8667|316
1663133700000|2022-09-14 05:35:00|8669.9|8668.4|8671.2|8669.7|8672|8670.8|8669.6|8668.4|268
1663134000000|2022-09-14 05:40:00|8671.1|8669.6|8673.1|8672.2|8675.2|8673.8|8670.9|8669.6|408
1663134300000|2022-09-14 05:45:00|8673.3|8672.4|8674.9|8673.4|8676.1|8674.6|8673.3|8672.1|358
1663134600000|2022-09-14 05:50:00|8674.8|8673.3|8674.8|8673.9|8676.2|8675|8673.6|8672.3|400
1663134900000|2022-09-14 05:55:00|8674.7|8673.8|8675.5|8672.3|8680.7|8676.8|8672.4|8668|575
1663135200000|2022-09-14 06:00:00|8675.8|8672.9|8684.7|8683.2|8684.9|8683.4|8673.2|8670.5|879
1663135500000|2022-09-14 06:05:00|8685|8683.5|8682.1|8681.2|8685|8683.5|8679.8|8678.7|640
1663135800000|2022-09-14 06:10:00|8682.2|8681.3|8680.7|8679.8|8682.3|8681.4|8678.3|8677.1|488
1663136100000|2022-09-14 06:15:00|8680.8|8679.9|8680.3|8678.8|8682.3|8681.1|8677.8|8676.6|517
1663136400000|2022-09-14 06:20:00|8680.4|8678.9|8677.9|8676.4|8680.6|8679.4|8676.7|8675.4|481
1663136700000|2022-09-14 06:25:00|8678|8676.5|8675.4|8673.9|8678|8676.9|8675|8673.8|489
1663137000000|2022-09-14 06:30:00|8675.5|8674|8680.3|8679.4|8681.6|8680.6|8675.1|8674|658
1663137300000|2022-09-14 06:35:00|8680.2|8679.3|8682.5|8681.6|8683.3|8682.2|8678.9|8677.7|630
1663137600000|2022-09-14 06:40:00|8682.6|8681.7|8682.6|8681.7|8684.8|8683.6|8681.2|8680.3|532
1663137900000|2022-09-14 06:45:00|8682.7|8681.8|8677.3|8676.4|8682.7|8681.8|8673.5|8672.3|524
1663138200000|2022-09-14 06:50:00|8677.2|8676.3|8678.5|8677.6|8682.8|8681.6|8677.1|8676.1|573
1663138500000|2022-09-14 06:55:00|8678.4|8677.5|8678.8|8677.9|8679.3|8678.4|8676.4|8675.4|563
1663138800000|2022-09-14 07:00:00|8678.9|8678|8674.7|8673.8|8681.1|8679.8|8673.5|8672.5|798
1663139100000|2022-09-14 07:05:00|8675.1|8673.6|8672.6|8671.7|8676.8|8675.9|8671.5|8670.6|616
1663139400000|2022-09-14 07:10:00|8672.7|8671.8|8673.1|8672.2|8677.2|8675.9|8672|8671.1|636
1663139700000|2022-09-14 07:15:00|8673.2|8672.3|8678.8|8677.9|8679.1|8678|8671.7|8670.7|713
1663140000000|2022-09-14 07:20:00|8679|8677.5|8674.4|8673.5|8679|8678.1|8674.2|8673|631
1663140300000|2022-09-14 07:25:00|8673.9|8673|8673.9|8672.4|8675.1|8673.8|8667.2|8666.1|646
1663140600000|2022-09-14 07:30:00|8673.8|8672.3|8673.2|8672.3|8675|8673.9|8671|8669.9|641
1663140900000|2022-09-14 07:35:00|8673.3|8672.4|8671.5|8670|8675.4|8674.2|8671.2|8670|629
1663141200000|2022-09-14 07:40:00|8671.2|8670.3|8670.7|8669.2|8672.2|8671.2|8668.6|8667.7|606
1663141500000|2022-09-14 07:45:00|8670.3|8669.4|8667.3|8666.4|8671.5|8670.6|8667.2|8666.2|535
1663141800000|2022-09-14 07:50:00|8667.4|8666.5|8666.9|8666|8667.7|8666.7|8665.9|8664.7|499
1663142100000|2022-09-14 07:55:00|8666.8|8665.9|8666.2|8665.3|8667.8|8666.7|8665.9|8664.7|489
1663142400000|2022-09-14 08:00:00|8666.3|8665.4|8659.8|8658.9|8667.6|8666.7|8659.7|8658.5|651
1663142700000|2022-09-14 08:05:00|8660.3|8658.8|8661.4|8659.9|8663.1|8662|8659.7|8658.5|658
1663143000000|2022-09-14 08:10:00|8661.2|8660.3|8660.1|8658.6|8664.4|8663.4|8659.7|8658.5|594
1663143300000|2022-09-14 08:15:00|8660.5|8659.6|8663|8662.1|8663.6|8662.7|8659.7|8658.4|480
1663143600000|2022-09-14 08:20:00|8662.9|8662|8659.9|8659|8665|8664|8659.1|8657.9|523
1663143900000|2022-09-14 08:25:00|8659.8|8658.9|8661.9|8660.4|8662.9|8662|8659|8657.9|573
1663144200000|2022-09-14 08:30:00|8661.6|8660.7|8666.8|8665.9|8666.9|8666|8659.9|8658.8|520
1663144500000|2022-09-14 08:35:00|8666.7|8665.8|8668|8667.1|8669|8667.9|8665.6|8664.6|623
1663144800000|2022-09-14 08:40:00|8667.9|8667|8664.8|8663.9|8668.4|8667.3|8664.6|8663.4|506
1663145100000|2022-09-14 08:45:00|8664.9|8664|8662|8661.1|8669.2|8668|8661.9|8661|565
1663145400000|2022-09-14 08:50:00|8662.2|8661.3|8663.4|8662.5|8663.7|8662.8|8659.7|8658.5|540
1663145700000|2022-09-14 08:55:00|8663.5|8662.6|8660.3|8658.8|8664.6|8663.4|8660.1|8658.7|463
1663146000000|2022-09-14 09:00:00|8660.4|8658.9|8656.7|8655.8|8660.4|8659.4|8653.6|8652.5|609
1663146300000|2022-09-14 09:05:00|8656.6|8655.7|8657.1|8655.6|8658.4|8657.3|8655.8|8654.6|525
1663146600000|2022-09-14 09:10:00|8656.8|8655.9|8658.9|8658|8660|8658.9|8655.7|8654.4|435
1663146900000|2022-09-14 09:15:00|8659|8658.1|8657.3|8656.4|8659.7|8658.5|8656.4|8655.2|493
1663147200000|2022-09-14 09:20:00|8657.2|8656.3|8657.1|8656.2|8658.6|8657.6|8655.9|8654.8|607
1663147500000|2022-09-14 09:25:00|8656.9|8656|8657.1|8656.2|8659.9|8659|8656.9|8655.7|512
1663147800000|2022-09-14 09:30:00|8657.2|8656.3|8657.1|8656.2|8658.2|8657.2|8655.4|8654.5|549
1663148100000|2022-09-14 09:35:00|8657.2|8656.3|8659.9|8659|8661.6|8660.7|8655.7|8654.8|452
1663148400000|2022-09-14 09:40:00|8660.5|8659.2|8664.5|8663.6|8665|8664.1|8659.5|8658.3|490
1663148700000|2022-09-14 09:45:00|8665|8664.1|8661.7|8660.8|8665.3|8664.4|8660.1|8659.1|468
1663149000000|2022-09-14 09:50:00|8661.8|8660.9|8663.5|8662.6|8664.7|8663.5|8660.2|8659|495
1663149300000|2022-09-14 09:55:00|8663.1|8662.2|8658.2|8657.3|8663.5|8662.4|8658.1|8657.2|528
1663149600000|2022-09-14 10:00:00|8658.3|8657.4|8658|8657.1|8658.9|8658|8654.1|8652.9|531
1663149900000|2022-09-14 10:05:00|8658.3|8656.8|8660.5|8659.6|8661.7|8660.5|8653.3|8652.4|544
1663150200000|2022-09-14 10:10:00|8661|8659.5|8663.3|8662.4|8664.5|8663.6|8660.5|8659.2|506
1663150500000|2022-09-14 10:15:00|8663.5|8662|8664|8663.1|8666.2|8665.1|8662.8|8661.8|402
1663150800000|2022-09-14 10:20:00|8664.1|8663.2|8662.4|8660.9|8665.4|8664.5|8661.3|8660.2|420
1663151100000|2022-09-14 10:25:00|8662|8661.1|8666.1|8665.2|8666.3|8665.3|8660.3|8659.1|491
1663151400000|2022-09-14 10:30:00|8666.2|8665.3|8668.8|8667.9|8670.3|8669.2|8666.1|8665.2|470
1663151700000|2022-09-14 10:35:00|8668.7|8667.8|8667.6|8666.7|8669.6|8668.7|8667.3|8666.1|396
1663152000000|2022-09-14 10:40:00|8667.7|8666.8|8665|8664.1|8667.8|8666.9|8663.5|8662.6|489
1663152300000|2022-09-14 10:45:00|8665.3|8663.8|8659.8|8658.9|8666.1|8665.1|8659.6|8658.7|488
1663152600000|2022-09-14 10:50:00|8659.9|8659|8661.2|8660.3|8662|8661.1|8658.5|8657.6|361
1663152900000|2022-09-14 10:55:00|8661.1|8660.2|8659|8657.5|8661.7|8660.7|8657.5|8656.6|532
1663153200000|2022-09-14 11:00:00|8659.1|8657.6|8658.8|8657.9|8659.3|8658.2|8655.6|8654.5|540
1663153500000|2022-09-14 11:05:00|8659|8658.1|8655.6|8654.7|8659.4|8658.3|8655|8653.8|495
1663153800000|2022-09-14 11:10:00|8655.7|8654.8|8657.5|8656.6|8657.9|8656.9|8655.2|8654|457
1663154100000|2022-09-14 11:15:00|8657.4|8656.5|8659.1|8657.6|8659.1|8657.9|8655.4|8654.5|479
1663154400000|2022-09-14 11:20:00|8658.8|8657.9|8660.7|8659.8|8662.3|8661.4|8658.5|8657.4|544
1663154700000|2022-09-14 11:25:00|8660.8|8659.9|8655.5|8654.6|8661.1|8659.9|8652.8|8651.9|460
1663155000000|2022-09-14 11:30:00|8655.7|8654.8|8652.3|8651.4|8656.4|8655.2|8651.2|8650.3|488
1663155300000|2022-09-14 11:35:00|8652.4|8651.5|8649.9|8649|8653.7|8652.6|8649.9|8649|498
1663155600000|2022-09-14 11:40:00|8650.1|8649.2|8650.9|8650|8653.9|8653|8650.1|8649.2|487
1663155900000|2022-09-14 11:45:00|8650.8|8649.9|8659.6|8658.7|8659.8|8658.8|8650.8|8649.9|639
1663156200000|2022-09-14 11:50:00|8659.7|8658.8|8654.4|8653.5|8660.8|8659.6|8653.9|8653|506
1663156500000|2022-09-14 11:55:00|8654.3|8653.4|8655.6|8654.7|8655.8|8654.9|8653.3|8652.4|550
1663156800000|2022-09-14 12:00:00|8655.5|8654.6|8653.1|8651.6|8655.7|8654.7|8650.4|8649.3|548
1663157100000|2022-09-14 12:05:00|8652.8|8651.9|8650.4|8649.5|8655|8654.1|8650.3|8649.1|605
1663157400000|2022-09-14 12:10:00|8650.5|8649.6|8650.5|8649.6|8650.8|8649.8|8648|8646.9|465
1663157700000|2022-09-14 12:15:00|8650.9|8650|8648.1|8647.2|8651.1|8650.2|8646.3|8645.4|507
1663158000000|2022-09-14 12:20:00|8647.9|8647|8647.8|8646.9|8650.1|8649.2|8647.8|8646.8|388
1663158300000|2022-09-14 12:25:00|8647.6|8646.7|8650.4|8647.2|8650.4|8648.5|8646.3|8645.2|531
1663158600000|2022-09-14 12:30:00|8650.5|8647.3|8652.8|8651.9|8653.5|8652.3|8649.6|8646.1|745
1663158900000|2022-09-14 12:35:00|8652.9|8652|8651.9|8651|8654.5|8653.5|8651.9|8651|528
1663159200000|2022-09-14 12:40:00|8652|8651.1|8650.9|8650|8652.5|8651.6|8647.6|8646.7|598
1663159500000|2022-09-14 12:45:00|8650.7|8649.8|8652.2|8651.3|8653|8652.1|8650|8649|539
1663159800000|2022-09-14 12:50:00|8652.1|8651.2|8652.7|8651.8|8653.9|8653|8651.9|8650.7|559
1663160100000|2022-09-14 12:55:00|8653|8651.5|8651.5|8650.6|8654.1|8652.9|8650.3|8649.1|498
1663160400000|2022-09-14 13:00:00|8651.4|8650.5|8652.1|8651.2|8652.4|8651.5|8648.9|8648|462
1663160700000|2022-09-14 13:05:00|8652.2|8651.3|8650.3|8649.4|8652.3|8651.4|8648.9|8648|503
1663161000000|2022-09-14 13:10:00|8650.5|8649.6|8645.6|8644.7|8650.6|8649.7|8644.6|8643.7|521
1663161300000|2022-09-14 13:15:00|8645.5|8644.6|8638.7|8637.8|8645.6|8644.7|8637.8|8636.9|526
1663161600000|2022-09-14 13:20:00|8638.6|8637.7|8638.9|8638|8640.3|8639.4|8637.1|8636.1|490
1663161900000|2022-09-14 13:25:00|8638.8|8637.9|8643.6|8642.7|8644.1|8643.2|8638.2|8637.2|557
1663162200000|2022-09-14 13:30:00|8643.7|8642.8|8642.1|8641.2|8644.8|8643.9|8639.2|8638.3|553
1663162500000|2022-09-14 13:35:00|8642|8641.1|8632.5|8631.6|8642.5|8641.6|8630.7|8629.5|505
1663162800000|2022-09-14 13:40:00|8632.6|8631.7|8634.1|8633.2|8636.3|8635.4|8632|8631.1|583
1663163100000|2022-09-14 13:45:00|8634.2|8633.3|8632.4|8631.5|8634.6|8633.7|8632.2|8631.2|567
1663163400000|2022-09-14 13:50:00|8632.5|8631.6|8635.6|8634.7|8636.9|8636|8632.3|8631.4|563
1663163700000|2022-09-14 13:55:00|8635.8|8634.9|8637.8|8636.9|8640.6|8639.7|8635.8|8634.9|584
1663164000000|2022-09-14 14:00:00|8637.9|8637|8634|8633.1|8637.9|8637|8633.6|8632.7|533
1663164300000|2022-09-14 14:05:00|8634.1|8633.2|8633.2|8632.3|8635.8|8634.9|8632.5|8631.5|652
1663164600000|2022-09-14 14:10:00|8633.3|8632.4|8633.3|8632.4|8636.1|8635|8633|8631.8|583
1663164900000|2022-09-14 14:15:00|8633.2|8632.3|8636.6|8635.7|8637.1|8636.2|8632.9|8632|508
1663165200000|2022-09-14 14:20:00|8636.8|8635.9|8637|8636.1|8637|8636.1|8634.7|8633.8|529
1663165500000|2022-09-14 14:25:00|8636.8|8635.9|8639.7|8638.2|8640|8638.9|8636.2|8635.3|539
1663165800000|2022-09-14 14:30:00|8639.5|8638.6|8637|8635.5|8642.2|8641.2|8636.5|8635.3|639
1663166100000|2022-09-14 14:35:00|8636.8|8635.3|8633.4|8632.5|8637|8635.6|8632.1|8631.1|555
1663166400000|2022-09-14 14:40:00|8633.5|8632.6|8631.6|8630.7|8633.7|8632.8|8628.9|8628|456
1663166700000|2022-09-14 14:45:00|8631.5|8630.6|8631.2|8630.3|8634.2|8633.3|8629.7|8628.8|637
1663167000000|2022-09-14 14:50:00|8631.3|8630.4|8630.1|8629.2|8636.7|8635.7|8629.7|8628.8|713
1663167300000|2022-09-14 14:55:00|8630|8629.1|8633.9|8633|8635.1|8634.2|8626.5|8625.1|617
1663167600000|2022-09-14 15:00:00|8633.8|8632.9|8637.6|8636.7|8637.7|8636.8|8631.9|8631|551
1663167900000|2022-09-14 15:05:00|8637.5|8636.6|8635.1|8634.2|8637.6|8636.7|8631.4|8630.3|550
1663168200000|2022-09-14 15:10:00|8635.2|8634.3|8634.3|8632.8|8635.6|8634.4|8632.2|8631.2|492
1663168500000|2022-09-14 15:15:00|8634.2|8632.7|8635.1|8634.2|8636.2|8635|8633|8631.7|516
1663168800000|2022-09-14 15:20:00|8635|8634.1|8636.3|8635.4|8636.4|8635.5|8634.8|8633.9|365
1663169100000|2022-09-14 15:25:00|8636.1|8635.2|8639.9|8638.4|8641|8640.1|8636.1|8635.2|564
1663169400000|2022-09-14 15:30:00|8639.5|8638.6|8642.2|8641.3|8643|8641.9|8639|8638|531
1663169700000|2022-09-14 15:35:00|8642.3|8641.4|8638.8|8637.9|8643.1|8642.2|8638.3|8637.4|450
1663170000000|2022-09-14 15:40:00|8638.7|8637.8|8641.3|8640.4|8642.4|8641.5|8637|8636.1|403
1663170300000|2022-09-14 15:45:00|8641.2|8640.3|8643.5|8642.6|8644.3|8643.1|8639.8|8638.9|381
1663170600000|2022-09-14 15:50:00|8643.6|8642.7|8642|8641.1|8646.2|8645.3|8641.8|8640.9|391
1663170900000|2022-09-14 15:55:00|8641.8|8640.9|8643.2|8642.3|8643.4|8642.5|8639.7|8638.8|392
1663171200000|2022-09-14 16:00:00|8643.1|8642.2|8640|8639.1|8643.1|8642.2|8638.2|8637.3|386
1663171500000|2022-09-14 16:05:00|8639.9|8639|8642.2|8641.3|8642.3|8641.3|8639|8638.1|339
1663171800000|2022-09-14 16:10:00|8642.5|8641.6|8642.7|8641.8|8644.7|8643.8|8642|8641.1|328
1663172100000|2022-09-14 16:15:00|8642.6|8641.7|8643.5|8642.6|8645.6|8644.7|8642.4|8641.5|325
1663172400000|2022-09-14 16:20:00|8643.4|8642.5|8641.5|8640.6|8643.8|8642.9|8640.9|8640|293
1663172700000|2022-09-14 16:25:00|8641.4|8640.5|8642.8|8641.9|8642.9|8642|8640.6|8639.7|267
1663173000000|2022-09-14 16:30:00|8642.9|8642|8641.5|8640.6|8642.9|8642|8640.9|8640|252
1663173300000|2022-09-14 16:35:00|8641.4|8640.5|8645.2|8644.3|8646.4|8645.2|8641|8640.1|331
1663173600000|2022-09-14 16:40:00|8645.1|8644.2|8646.6|8645.7|8647.4|8646.5|8645.1|8644.2|412
1663173900000|2022-09-14 16:45:00|8646.5|8645.6|8643.3|8642.4|8647|8646.1|8643.2|8642|329
1663174200000|2022-09-14 16:50:00|8643.5|8642.6|8641.8|8640.9|8643.6|8642.6|8641.4|8640.5|236
1663174500000|2022-09-14 16:55:00|8641.9|8641|8644.5|8643.6|8644.8|8643.9|8641.8|8640.9|301
1663174800000|2022-09-14 17:00:00|8644.4|8643.5|8643.6|8642.7|8645.5|8644.5|8642.7|8641.8|322
1663175100000|2022-09-14 17:05:00|8643.5|8642.6|8643.5|8642.6|8645.4|8644.4|8643.1|8642.2|284
1663175400000|2022-09-14 17:10:00|8643.6|8642.7|8643.9|8643|8644.9|8643.8|8643.1|8642.1|255
1663175700000|2022-09-14 17:15:00|8644|8643.1|8644|8643.1|8644.6|8643.7|8643.1|8642.2|274
1663176000000|2022-09-14 17:20:00|8643.9|8643|8641.3|8640.4|8644.1|8643.2|8640.7|8639.8|212
1663176300000|2022-09-14 17:25:00|8641.4|8640.5|8640.5|8639.6|8641.7|8640.8|8640.4|8639.5|224
1663176600000|2022-09-14 17:30:00|8640.4|8639.5|8641.1|8640.2|8641.5|8640.6|8638.8|8637.9|208
1663176900000|2022-09-14 17:35:00|8641.2|8640.3|8641.5|8640.6|8643.5|8642.6|8641.2|8640.3|232
1663177200000|2022-09-14 17:40:00|8641.4|8640.5|8640.5|8639.6|8642.9|8642|8640.2|8639.3|269
1663177500000|2022-09-14 17:45:00|8640.6|8639.7|8642.3|8641.4|8643.7|8642.5|8640.5|8639.6|344
1663177800000|2022-09-14 17:50:00|8642.5|8641.6|8645.1|8644.2|8645.4|8644.5|8642.4|8641.5|279
1663178100000|2022-09-14 17:55:00|8645|8644.1|8647.1|8646.2|8647.6|8646.7|8644.7|8643.8|362
1663178400000|2022-09-14 18:00:00|8647.2|8646.3|8647.8|8646.9|8648.6|8647.7|8646|8645.1|369
1663178700000|2022-09-14 18:05:00|8647.7|8646.8|8648.8|8647.9|8649.2|8648.3|8647.3|8646.4|309
1663179000000|2022-09-14 18:10:00|8648.9|8648|8648.1|8647.2|8649.2|8648.3|8647.2|8646|410
1663179300000|2022-09-14 18:15:00|8648|8647.1|8648.8|8647.9|8649.3|8648.2|8647.7|8646.5|445
1663179600000|2022-09-14 18:20:00|8648.9|8648|8647.4|8646.5|8649.5|8648.5|8647|8645.7|300
1663179900000|2022-09-14 18:25:00|8647.3|8646.4|8648|8647.1|8648.3|8647.2|8646.8|8645.9|269
1663180200000|2022-09-14 18:30:00|8647.9|8647|8645.8|8644.9|8648.1|8647.2|8645.5|8644.6|370
1663180500000|2022-09-14 18:35:00|8645.9|8645|8644.8|8643.9|8646.5|8645.6|8644.6|8643.5|307
1663180800000|2022-09-14 18:40:00|8644.7|8643.8|8645.7|8644.8|8646.3|8645.2|8644.3|8643.4|320
1663181100000|2022-09-14 18:45:00|8645.6|8644.7|8645|8644.1|8646.9|8645.8|8644.7|8643.8|389
1663181400000|2022-09-14 18:50:00|8645.1|8644.2|8646.3|8645.4|8647|8645.9|8644.8|8643.9|332
1663181700000|2022-09-14 18:55:00|8646.4|8645.5|8647.7|8646.8|8648.3|8647.4|8646.2|8645.3|335
1663182000000|2022-09-14 19:00:00|8647.8|8646.9|8648.3|8647.4|8650|8649.1|8647.3|8646.4|318
1663182300000|2022-09-14 19:05:00|8648.2|8647.3|8648.2|8647.3|8648.6|8647.7|8647.5|8646.6|254
1663182600000|2022-09-14 19:10:00|8648.3|8647.4|8646.6|8645.7|8648.7|8647.7|8645.9|8645|370
1663182900000|2022-09-14 19:15:00|8646.5|8645.6|8647.2|8646.3|8647.5|8646.6|8645.9|8644.8|293
1663183200000|2022-09-14 19:20:00|8647.3|8646.4|8647.3|8646.4|8648.2|8647.3|8645.7|8644.8|300
1663183500000|2022-09-14 19:25:00|8647.4|8646.5|8648.4|8647.5|8648.9|8648|8647|8646.1|261
1663183800000|2022-09-14 19:30:00|8648.5|8647.6|8647.4|8646.5|8650|8649.1|8647.4|8646.5|323
1663184100000|2022-09-14 19:35:00|8647.5|8646.6|8646.8|8645.9|8649|8647.8|8645.8|8644.9|331
1663184400000|2022-09-14 19:40:00|8646.9|8646|8647|8646.1|8647.1|8646.1|8645.7|8644.6|337
1663184700000|2022-09-14 19:45:00|8646.8|8645.9|8646.4|8645.5|8647.5|8646.6|8645.7|8644.8|309
1663185000000|2022-09-14 19:50:00|8646.3|8645.4|8647.4|8646.5|8648.1|8647.2|8646.1|8645.2|348
1663185300000|2022-09-14 19:55:00|8647.5|8646.6|8647.9|8647|8648.9|8648|8646.5|8645.6|313
1663185600000|2022-09-14 20:00:00|8647.8|8646.9|8648.1|8647.2|8648.7|8647.7|8647|8646.1|236
1663185900000|2022-09-14 20:05:00|8648|8647.1|8647.4|8646.5|8648.4|8647.3|8647.1|8646.2|157
1663186200000|2022-09-14 20:10:00|8647.3|8646.4|8647.2|8645.7|8647.6|8646.6|8646.5|8645.5|167
1663186500000|2022-09-14 20:15:00|8647|8645.5|8646.7|8645.8|8647.4|8646.5|8646|8644.8|149
1663186800000|2022-09-14 20:20:00|8646.8|8645.9|8647.1|8646.2|8647.9|8646.6|8646.5|8645.6|164
1663187100000|2022-09-14 20:25:00|8647.2|8646.3|8646.3|8645.4|8647.5|8646.3|8645.6|8644.7|138
1663187400000|2022-09-14 20:30:00|8646.4|8645.5|8646.7|8645.2|8647|8645.7|8646.2|8645|99
1663187700000|2022-09-14 20:35:00|8646.5|8645|8646.2|8644.7|8646.7|8645.4|8645.3|8643.9|125
1663188000000|2022-09-14 20:40:00|8646.3|8644.8|8646.2|8644.7|8646.3|8645|8644.5|8643|109
1663188300000|2022-09-14 20:45:00|8646.1|8644.6|8645|8643.5|8646.8|8645.5|8645|8643.5|148
1663188600000|2022-09-14 20:50:00|8644.9|8643.4|8647.1|8645.6|8647.9|8646.1|8644.9|8642.8|299
1663188900000|2022-09-14 20:55:00|8647.2|8645.7|8653.2|8642.6|8653.9|8646.7|8647|8641.9|490
1663189200000|2022-09-14 21:00:00|8652.7|8643|8647|8636|8653.2|8643|8642.1|8631.1|75
1663189500000|2022-09-14 21:05:00|8649.3|8638.3|8649.9|8638.9|8651.1|8640.1|8648.2|8637.2|66
1663189800000|2022-09-14 21:10:00|8650|8639|8647.8|8636.8|8654.1|8643.1|8639.7|8628.7|212
1663190100000|2022-09-14 21:15:00|8650.3|8639.3|8639.7|8628.7|8652.5|8644.1|8636.7|8625.7|199
1663190400000|2022-09-14 21:20:00|8642.4|8631.4|8649.4|8638.4|8651|8643.7|8639.9|8628.9|506
1663190700000|2022-09-14 21:25:00|8648.3|8641.2|8648.7|8637.7|8653.6|8645|8645.4|8634.4|675
1663191000000|2022-09-14 21:30:00|8647.3|8636.3|8648.8|8643|8650.1|8646.2|8647.2|8636.2|433
1663191300000|2022-09-14 21:35:00|8648.9|8643.1|8651.7|8645.1|8652.7|8646.4|8647.9|8636.9|446
1663191600000|2022-09-14 21:40:00|8651.6|8645.2|8652.5|8641.5|8652.7|8647.8|8643.6|8632.6|282
1663191900000|2022-09-14 21:45:00|8650.4|8643.9|8649.4|8645.2|8653.3|8646.3|8646.5|8635.5|352
1663192200000|2022-09-14 21:50:00|8649.3|8645.1|8653.7|8642.7|8653.7|8646.7|8648.2|8641.8|194
1663192500000|2022-09-14 21:55:00|8653.6|8642.6|8651.5|8644.2|8654|8646.9|8649.1|8638.1|450
1663192800000|2022-09-14 22:00:00|8649.4|8638.4|8651.5|8643.2|8654.5|8646.6|8648.4|8637.9|645
1663193100000|2022-09-14 22:05:00|8651.8|8642.7|8652.9|8646.2|8653.9|8647.6|8648.7|8640.9|621
1663193400000|2022-09-14 22:10:00|8652.1|8644.6|8652.7|8642.9|8654.1|8647.8|8649.5|8641.5|1039
1663193700000|2022-09-14 22:15:00|8652.2|8644.7|8651.8|8643.2|8654.5|8648.1|8650|8640.9|982
1663194000000|2022-09-14 22:20:00|8651.3|8643.5|8649.5|8646.4|8652.7|8647.1|8649.3|8641.6|1027
1663194300000|2022-09-14 22:25:00|8649.6|8646.3|8649.1|8647.6|8651.8|8647.8|8648|8641.8|518
1663194600000|2022-09-14 22:30:00|8649.5|8647|8648.2|8646.7|8650.8|8648.5|8647.5|8645.9|364
1663194900000|2022-09-14 22:35:00|8648.1|8646.6|8649|8647.5|8649.4|8647.7|8647.8|8646|264
1663195200000|2022-09-14 22:40:00|8648.7|8647.2|8647.8|8646.3|8649.7|8647.7|8647.2|8645.5|210
1663195500000|2022-09-14 22:45:00|8647.7|8646.2|8647.3|8645.8|8648.3|8646.7|8645.8|8644.3|328
1663195800000|2022-09-14 22:50:00|8647.2|8645.7|8649.4|8647.9|8649.9|8648.1|8646.6|8645|330
1663196100000|2022-09-14 22:55:00|8649.3|8647.8|8646.7|8645.2|8649.9|8648.1|8646.2|8644.7|327
1663196400000|2022-09-14 23:00:00|8646.6|8645.1|8647.2|8645.7|8647.9|8646.2|8646.3|8644.8|336
1663196700000|2022-09-14 23:05:00|8647.3|8645.8|8647.4|8645.9|8647.9|8646.4|8646.4|8644.6|358
1663197000000|2022-09-14 23:10:00|8647.3|8645.8|8648.3|8646.8|8648.4|8646.9|8646.6|8645.4|252
1663197300000|2022-09-14 23:15:00|8648.2|8646.7|8647.9|8646.4|8648.7|8647.2|8647.5|8646|311
1663197600000|2022-09-14 23:20:00|8648|8646.5|8648.3|8646.8|8648.4|8646.9|8647.1|8645.6|214
1663197900000|2022-09-14 23:25:00|8648.4|8646.9|8649.4|8647.9|8649.7|8648.2|8648.1|8646.6|227
1663198200000|2022-09-14 23:30:00|8649.5|8648|8647.4|8645.9|8649.5|8648|8647.1|8645.6|287
1663198500000|2022-09-14 23:35:00|8647.3|8645.8|8647.8|8646.3|8648.2|8646.7|8647.1|8645.6|339
1663198800000|2022-09-14 23:40:00|8648|8646.5|8647.6|8646.1|8648.1|8646.6|8647.2|8645.7|405
1663199100000|2022-09-14 23:45:00|8647.7|8646.2|8648|8646.5|8648.6|8647.1|8647.3|8645.8|346
1663199400000|2022-09-14 23:50:00|8648.1|8646.6|8648.1|8646.6|8648.6|8647.1|8647.1|8645.8|381
1663199700000|2022-09-14 23:55:00|8648|8646.5|8647.9|8646.4|8648.3|8646.8|8646.8|8645.3|253
1663200000000|2022-09-15 00:00:00|8647.8|8646.3|8649.4|8647.9|8649.6|8648.1|8647.3|8646.1|429
1663200300000|2022-09-15 00:05:00|8649.5|8648|8648.1|8646.6|8649.8|8648.3|8647.6|8646.4|344
1663200600000|2022-09-15 00:10:00|8648.2|8646.7|8648.6|8647.1|8648.7|8647.5|8647.8|8646.3|260
1663200900000|2022-09-15 00:15:00|8648.5|8647|8648.2|8646.7|8649.7|8648.2|8647.6|8646.1|280
1663201200000|2022-09-15 00:20:00|8648.3|8646.8|8649|8647.5|8649.9|8648.4|8647.9|8646.6|231
1663201500000|2022-09-15 00:25:00|8649.1|8647.6|8649.1|8647.6|8649.9|8648.6|8648.5|8647.2|281
1663201800000|2022-09-15 00:30:00|8649|8647.5|8650.1|8648.6|8650.3|8648.8|8648.8|8647.5|267
1663202100000|2022-09-15 00:35:00|8650|8648.5|8649.9|8648.4|8650.8|8649.3|8649.6|8648.3|214
1663202400000|2022-09-15 00:40:00|8650|8648.5|8648.9|8648|8650.2|8649.2|8648.9|8647.7|164
1663202700000|2022-09-15 00:45:00|8649|8648.1|8650.2|8648.7|8650.5|8649.1|8648.1|8646.9|217
1663203000000|2022-09-15 00:50:00|8650.3|8648.8|8652.9|8651.4|8653|8651.7|8650|8648.7|374
1663203300000|2022-09-15 00:55:00|8653.3|8651.8|8650.1|8648.6|8653.3|8651.8|8650|8648.5|348
1663203600000|2022-09-15 01:00:00|8650.2|8648.7|8652|8650.5|8652.2|8650.7|8649.8|8648.6|348
1663203900000|2022-09-15 01:05:00|8651.7|8650.8|8653.3|8652.4|8653.9|8652.7|8651.6|8650.4|268
1663204200000|2022-09-15 01:10:00|8653.4|8652.5|8652.5|8651|8653.4|8652.5|8651.8|8650.7|282
1663204500000|2022-09-15 01:15:00|8652.4|8650.9|8652.3|8651.4|8652.7|8651.6|8651.3|8650|421
1663204800000|2022-09-15 01:20:00|8652.2|8651.3|8653|8652.1|8653.1|8652.1|8652.1|8651.1|228
1663205100000|2022-09-15 01:25:00|8652.8|8651.9|8652.5|8651|8653.1|8652|8651.7|8650.5|266
1663205400000|2022-09-15 01:30:00|8652.4|8650.9|8650|8648.5|8652.8|8651.6|8649.2|8647.7|685
1663205700000|2022-09-15 01:35:00|8650.1|8648.6|8648.5|8647|8650.3|8648.8|8648.1|8646.6|630
1663206000000|2022-09-15 01:40:00|8648.4|8646.9|8649.1|8647.6|8649.1|8647.8|8647.7|8646.4|420
1663206300000|2022-09-15 01:45:00|8649|8647.5|8648|8646.5|8649.7|8648.4|8647.5|8646.2|272
1663206600000|2022-09-15 01:50:00|8648.1|8646.6|8647.7|8646.2|8649.3|8647.8|8647.4|8646|284
1663206900000|2022-09-15 01:55:00|8647.6|8646.1|8645.8|8644.3|8647.9|8646.4|8645.4|8644.2|356
1663207200000|2022-09-15 02:00:00|8645.9|8644.4|8644.6|8643.1|8646.3|8645|8644.1|8642.9|317
1663207500000|2022-09-15 02:05:00|8644.2|8643.3|8644|8642.5|8645.6|8644.1|8643.8|8642.3|271
1663207800000|2022-09-15 02:10:00|8643.9|8642.4|8644.6|8643.1|8644.9|8643.7|8643.5|8642.3|217
1663208100000|2022-09-15 02:15:00|8644.7|8643.2|8644.6|8643.7|8645.3|8644|8643.4|8642|328
1663208400000|2022-09-15 02:20:00|8644.7|8643.8|8645.5|8644|8645.6|8644.5|8644.2|8643.1|341
1663208700000|2022-09-15 02:25:00|8645.6|8644.1|8645.8|8644.3|8646.7|8645.4|8644.8|8643.3|243
1663209000000|2022-09-15 02:30:00|8645.7|8644.2|8646.3|8644.8|8647|8645.7|8645.1|8643.9|274
1663209300000|2022-09-15 02:35:00|8646.4|8644.9|8649.1|8648.2|8649.5|8648.3|8645.9|8644.4|245
1663209600000|2022-09-15 02:40:00|8649.2|8648.3|8651|8649.5|8651|8649.5|8648.9|8647.6|190
1663209900000|2022-09-15 02:45:00|8650.9|8649.4|8651.8|8650.3|8652.2|8650.7|8650.9|8649.4|172
1663210200000|2022-09-15 02:50:00|8651.7|8650.2|8651.7|8650.2|8652.2|8651|8650.5|8649.2|243
1663210500000|2022-09-15 02:55:00|8651.6|8650.1|8652.1|8650.6|8652.6|8651.2|8651.2|8649.8|208
1663210800000|2022-09-15 03:00:00|8651.9|8650.4|8650.1|8648.6|8652.3|8651.1|8649.9|8648.6|235
1663211100000|2022-09-15 03:05:00|8650.2|8648.7|8648.2|8646.7|8650.3|8649|8647.8|8646.7|305
1663211400000|2022-09-15 03:10:00|8648.3|8646.8|8648.6|8647.7|8649.1|8647.9|8647.6|8646.4|192
1663211700000|2022-09-15 03:15:00|8648.5|8647.6|8650|8648.5|8650.8|8649.4|8648.2|8647.2|231
1663212000000|2022-09-15 03:20:00|8649.9|8648.4|8649.1|8647.6|8650|8648.7|8648.1|8646.8|251
1663212300000|2022-09-15 03:25:00|8649|8647.5|8649|8647.5|8649.2|8648.1|8648.2|8647.1|270
1663212600000|2022-09-15 03:30:00|8648.9|8647.4|8649.5|8648|8649.7|8648.5|8648.6|8647.2|181
1663212900000|2022-09-15 03:35:00|8649.6|8648.1|8649.6|8648.7|8650.5|8649.2|8649.1|8647.9|229
1663213200000|2022-09-15 03:40:00|8649.5|8648.6|8649.9|8648.4|8651.2|8650|8649.1|8647.9|204
1663213500000|2022-09-15 03:45:00|8649.8|8648.3|8649.1|8647.6|8649.8|8648.7|8648.7|8647.4|198
1663213800000|2022-09-15 03:50:00|8648.8|8647.9|8650.2|8648.7|8650.4|8649.2|8648.8|8647.6|155
1663214100000|2022-09-15 03:55:00|8650.1|8648.6|8650.1|8649.2|8650.5|8649.3|8649.8|8648.6|169
1663214400000|2022-09-15 04:00:00|8650.4|8648.9|8650.2|8648.7|8650.6|8649.3|8649.5|8648.3|204
1663214700000|2022-09-15 04:05:00|8650.1|8648.6|8649.8|8648.3|8650.2|8649|8648.8|8647.9|194
1663215000000|2022-09-15 04:10:00|8649.9|8648.4|8649.5|8648|8649.9|8648.6|8648.8|8647.6|185
1663215300000|2022-09-15 04:15:00|8649.4|8647.9|8650.3|8648.8|8650.5|8649.3|8647.7|8646.5|203
1663215600000|2022-09-15 04:20:00|8650.2|8648.7|8649.8|8648.3|8651.4|8649.9|8649.1|8647.6|211
1663215900000|2022-09-15 04:25:00|8649.4|8648.5|8650.4|8648.9|8650.4|8649|8648.8|8647.6|149
1663216200000|2022-09-15 04:30:00|8650.6|8649.1|8651|8649.5|8651.1|8649.7|8649.9|8648.6|144
1663216500000|2022-09-15 04:35:00|8650.9|8649.4|8651.5|8650.6|8652|8650.8|8650.8|8649.4|173
1663216800000|2022-09-15 04:40:00|8651.6|8650.7|8651.6|8650.1|8652.1|8650.9|8650.7|8649.5|214
1663217100000|2022-09-15 04:45:00|8651.7|8650.2|8652.1|8651.2|8652.4|8651.2|8651.4|8650.1|121
1663217400000|2022-09-15 04:50:00|8652|8651.1|8653|8651.5|8653.5|8652.2|8651.8|8650.4|171
1663217700000|2022-09-15 04:55:00|8652.9|8651.4|8650.5|8649|8653.7|8652.5|8650.2|8648.7|251
1663218000000|2022-09-15 05:00:00|8650.6|8649.1|8651.8|8650.9|8651.8|8650.9|8650|8648.9|231
1663218300000|2022-09-15 05:05:00|8652.1|8650.6|8653|8652.1|8653.7|8652.5|8651.7|8650.6|274
1663218600000|2022-09-15 05:10:00|8653.1|8652.2|8653.6|8652.1|8654|8652.7|8651.9|8650.6|207
1663218900000|2022-09-15 05:15:00|8653.9|8652.4|8653.1|8652.2|8655|8653.6|8653.1|8652|201
1663219200000|2022-09-15 05:20:00|8653.2|8652.3|8653.2|8652.3|8653.6|8652.7|8652.5|8651.2|218
1663219500000|2022-09-15 05:25:00|8653.1|8652.2|8653|8651.5|8654.5|8653.1|8652|8650.8|204
1663219800000|2022-09-15 05:30:00|8652.9|8651.4|8655|8653.5|8655.2|8653.7|8652.5|8651|256
1663220100000|2022-09-15 05:35:00|8655.1|8653.6|8655.2|8653.7|8655.5|8654.2|8653.5|8652.6|253
1663220400000|2022-09-15 05:40:00|8655.1|8653.6|8655.2|8653.7|8656.6|8655.1|8654.6|8653.3|267
1663220700000|2022-09-15 05:45:00|8655.3|8653.8|8654.6|8653.1|8655.3|8653.8|8653.3|8652|200
1663221000000|2022-09-15 05:50:00|8654.7|8653.2|8652.9|8651.4|8654.7|8653.5|8651.9|8650.8|302
1663221300000|2022-09-15 05:55:00|8652.8|8651.3|8655.6|8654.1|8656.2|8654.9|8652.8|8651.3|402
1663221600000|2022-09-15 06:00:00|8655.7|8654.2|8656.7|8655.2|8657.5|8656.5|8655|8654|407
1663221900000|2022-09-15 06:05:00|8656.5|8655.6|8657.7|8656.2|8657.8|8656.5|8655.6|8654.4|335
1663222200000|2022-09-15 06:10:00|8657.4|8656.5|8655|8654.1|8658|8656.9|8654.4|8653.1|457
1663222500000|2022-09-15 06:15:00|8654.9|8654|8652.8|8651.9|8655.5|8654.3|8652.6|8651.4|340
1663222800000|2022-09-15 06:20:00|8652.7|8651.8|8653.7|8652.2|8655|8653.7|8652.3|8651.2|439
1663223100000|2022-09-15 06:25:00|8653.5|8652.6|8652.1|8650.6|8655.6|8654.3|8651.3|8650.1|471
1663223400000|2022-09-15 06:30:00|8652|8650.5|8653.7|8652.2|8655.5|8654.3|8651.6|8650.5|466
1663223700000|2022-09-15 06:35:00|8653.6|8652.1|8652.5|8651|8654.9|8653.6|8651.1|8650|415
1663224000000|2022-09-15 06:40:00|8652.6|8651.1|8650|8648.5|8654.4|8653|8650|8648.5|370
1663224300000|2022-09-15 06:45:00|8650.1|8648.6|8648.6|8647.1|8652.1|8650.6|8648.5|8647|413
1663224600000|2022-09-15 06:50:00|8648.5|8647|8648|8646.5|8648.6|8647.3|8644.6|8643.3|408
1663224900000|2022-09-15 06:55:00|8648.1|8646.6|8648.2|8647.3|8649.4|8648.4|8647|8646.1|364
1663225200000|2022-09-15 07:00:00|8648.1|8647.2|8646.7|8645.8|8648.1|8647.2|8642.9|8641.7|575
1663225500000|2022-09-15 07:05:00|8646.8|8645.9|8646.3|8645.4|8648|8646.7|8643.7|8642.8|495
1663225800000|2022-09-15 07:10:00|8646.2|8645.3|8649.8|8648.3|8650.5|8649.5|8646.2|8645.1|412
1663226100000|2022-09-15 07:15:00|8649.7|8648.2|8646.4|8645.5|8650.2|8649.3|8645.7|8644.5|413
1663226400000|2022-09-15 07:20:00|8646.3|8645.4|8649.8|8648.3|8650|8648.5|8644.8|8643.6|409
1663226700000|2022-09-15 07:25:00|8649.7|8648.2|8645|8644.1|8649.7|8648.4|8643.7|8642.5|401
1663227000000|2022-09-15 07:30:00|8644.9|8644|8648.7|8647.2|8648.9|8647.8|8643.7|8642.8|428
1663227300000|2022-09-15 07:35:00|8648.8|8647.3|8652.1|8651.2|8652.1|8651.2|8648|8646.7|377
1663227600000|2022-09-15 07:40:00|8652.2|8651.3|8655.2|8654.3|8656.4|8655.3|8652.2|8651.3|347
1663227900000|2022-09-15 07:45:00|8655.1|8654.2|8652.8|8651.9|8655.7|8654.8|8652.5|8651.6|295
1663228200000|2022-09-15 07:50:00|8653.3|8651.8|8653.4|8651.9|8655.5|8654.6|8651.7|8650.6|373
1663228500000|2022-09-15 07:55:00|8652.2|8651.3|8651.5|8650|8654.1|8653|8650.3|8649|362
1663228800000|2022-09-15 08:00:00|8651.3|8650.4|8653.1|8652.2|8654.8|8653.9|8651.1|8649.9|402
1663229100000|2022-09-15 08:05:00|8653|8652.1|8654.2|8652.7|8655.1|8654.2|8652.3|8651.2|386
1663229400000|2022-09-15 08:10:00|8654.3|8652.8|8654.6|8653.1|8655.3|8654.1|8652|8650.8|405
1663229700000|2022-09-15 08:15:00|8654.3|8653.4|8658|8656.5|8659.8|8658.9|8654.2|8653.3|379
1663230000000|2022-09-15 08:20:00|8658.1|8656.6|8663.6|8662.1|8665.3|8664|8657.6|8656.6|398
1663230300000|2022-09-15 08:25:00|8663.9|8662.7|8665.2|8663.7|8667|8665.9|8662.5|8661.6|407
1663230600000|2022-09-15 08:30:00|8665.3|8663.8|8662.5|8661.6|8665.5|8664|8661.1|8660|526
1663230900000|2022-09-15 08:35:00|8662.7|8661.8|8663.7|8662.2|8664.8|8663.6|8660.1|8658.9|529
1663231200000|2022-09-15 08:40:00|8663.8|8662.3|8667|8665.5|8668|8666.6|8663.2|8662.1|570
1663231500000|2022-09-15 08:45:00|8667.1|8665.6|8671.4|8669.9|8671.5|8670.2|8666.1|8665|527
1663231800000|2022-09-15 08:50:00|8671.3|8669.8|8671.1|8670.2|8671.8|8670.8|8670.2|8669|440
1663232100000|2022-09-15 08:55:00|8671|8670.1|8668.9|8668|8671.7|8670.5|8667.6|8666.3|540
1663232400000|2022-09-15 09:00:00|8668.8|8667.9|8673|8671.5|8673.6|8672.3|8668.2|8667|578
1663232700000|2022-09-15 09:05:00|8673.1|8671.6|8681.7|8680.8|8682.4|8681|8672.3|8671.2|592
1663233000000|2022-09-15 09:10:00|8682|8680.5|8681.2|8679.7|8683.3|8682.1|8679.1|8677.9|545
1663233300000|2022-09-15 09:15:00|8680.7|8679.8|8683.1|8682.2|8685.2|8683.9|8680.2|8679|557
1663233600000|2022-09-15 09:20:00|8683.2|8682.3|8685.5|8684.6|8685.8|8684.7|8681.6|8680.5|417
1663233900000|2022-09-15 09:25:00|8685.6|8684.7|8682.2|8681.3|8686.4|8685.3|8682|8680.9|434
1663234200000|2022-09-15 09:30:00|8682.3|8681.4|8683|8682.1|8683.4|8682.3|8681|8679.9|362
1663234500000|2022-09-15 09:35:00|8682.9|8681.5|8680|8679.1|8683.6|8682.5|8680|8679.1|439
1663234800000|2022-09-15 09:40:00|8679.9|8679|8679.4|8678.5|8681.7|8680.8|8679.3|8678.1|394
1663235100000|2022-09-15 09:45:00|8679.3|8678.4|8681.8|8680.9|8682.7|8681.8|8678.5|8677.3|417
1663235400000|2022-09-15 09:50:00|8682|8681.1|8680.7|8679.2|8682.2|8681.1|8678.5|8677.5|413
1663235700000|2022-09-15 09:55:00|8680.2|8679.3|8680.8|8679.9|8681.4|8680.5|8679.2|8678.3|344
1663236000000|2022-09-15 10:00:00|8680.9|8680|8680.4|8679.5|8681.1|8680.2|8679.4|8678.5|379
1663236300000|2022-09-15 10:05:00|8680.5|8679.6|8681.1|8680.2|8682.6|8681.7|8679.9|8679|259
1663236600000|2022-09-15 10:10:00|8681|8680.1|8681.8|8680.9|8681.9|8681|8680.4|8679.5|272
1663236900000|2022-09-15 10:15:00|8681.9|8681|8682.4|8681.5|8682.6|8681.7|8681.3|8680.1|221
1663237200000|2022-09-15 10:20:00|8682.3|8681.4|8686.4|8685.5|8687.1|8685.9|8682.2|8681.3|245
1663237500000|2022-09-15 10:25:00|8686.5|8685.6|8682.6|8681.7|8686.7|8685.8|8682.4|8681.5|296
1663237800000|2022-09-15 10:30:00|8682.5|8681.6|8681.4|8679.9|8683.5|8682.6|8680.9|8679.8|531
1663238100000|2022-09-15 10:35:00|8681.3|8679.8|8678.7|8677.2|8681.9|8680.8|8676.7|8675.5|657
1663238400000|2022-09-15 10:40:00|8678.3|8677.4|8679.7|8678.8|8681|8679.7|8678.3|8677.3|507
1663238700000|2022-09-15 10:45:00|8679.8|8678.9|8675.5|8674.6|8680.6|8679.7|8675.1|8673.9|494
1663239000000|2022-09-15 10:50:00|8675.4|8674.5|8675.9|8674.4|8676.3|8675.2|8674.2|8673.3|387
1663239300000|2022-09-15 10:55:00|8676|8674.5|8675.4|8673.9|8679.3|8677.9|8674.9|8673.7|427
1663239600000|2022-09-15 11:00:00|8675.3|8673.8|8672.5|8671.6|8676.3|8675.2|8672.5|8671.6|417
1663239900000|2022-09-15 11:05:00|8672.4|8671.5|8671.9|8671|8673.2|8672|8670.5|8669.3|343
1663240200000|2022-09-15 11:10:00|8672|8671.1|8671.7|8670.8|8672.9|8671.6|8670|8669|372
1663240500000|2022-09-15 11:15:00|8671.9|8670.4|8670.6|8669.7|8672.2|8671.3|8670.2|8669.1|359
1663240800000|2022-09-15 11:20:00|8670.7|8669.8|8671.4|8670.5|8673.3|8672.3|8670.3|8669.3|356
1663241100000|2022-09-15 11:25:00|8671.7|8670.8|8674.2|8673.3|8675.1|8674|8671|8670.1|355
1663241400000|2022-09-15 11:30:00|8673.8|8672.9|8675|8674.1|8677.8|8676.7|8672.8|8671.3|450
1663241700000|2022-09-15 11:35:00|8675.1|8674.2|8677.6|8676.7|8678.2|8676.9|8674.4|8673.2|438
1663242000000|2022-09-15 11:40:00|8677.7|8676.8|8682|8681.1|8684|8682.7|8677.5|8676.4|504
1663242300000|2022-09-15 11:45:00|8682.2|8681.3|8684.2|8683.3|8686.2|8685.3|8682.2|8680.9|389
1663242600000|2022-09-15 11:50:00|8684.3|8683.4|8688.2|8687.3|8689|8688.1|8684.3|8683.1|474
1663242900000|2022-09-15 11:55:00|8688.1|8687.2|8687.4|8686.5|8690.5|8689.6|8687.2|8685.8|548
1663243200000|2022-09-15 12:00:00|8687.7|8686.2|8689.4|8688.5|8690.3|8689.3|8687.3|8686.2|554
1663243500000|2022-09-15 12:05:00|8689.5|8688.6|8692.8|8691.9|8693.9|8692.8|8689.2|8688.3|514
1663243800000|2022-09-15 12:10:00|8692.7|8691.8|8693.6|8692.7|8694.5|8693.5|8691.4|8690.5|428
1663244100000|2022-09-15 12:15:00|8693.4|8692.5|8692.9|8692|8695.1|8694.2|8692.3|8691.4|368
1663244400000|2022-09-15 12:20:00|8693.1|8692.2|8693.2|8692.3|8695|8694.1|8691.9|8691|553
1663244700000|2022-09-15 12:25:00|8693.4|8692.5|8698.7|8695.4|8699.1|8696.9|8692.5|8691.4|574
1663245000000|2022-09-15 12:30:00|8698.4|8695.2|8697|8695.5|8702|8697.9|8693.5|8692.3|906
1663245300000|2022-09-15 12:35:00|8696.8|8695.9|8700.9|8700|8702.6|8701.3|8696.8|8695.7|769
1663245600000|2022-09-15 12:40:00|8700.8|8699.9|8701.4|8699.9|8702.1|8700.9|8697.2|8696.3|591
1663245900000|2022-09-15 12:45:00|8701.5|8700|8701|8700.1|8703.2|8702|8698.7|8697.7|641
1663246200000|2022-09-15 12:50:00|8701.3|8699.8|8698.2|8697.3|8701.4|8700.2|8696.2|8695|645
1663246500000|2022-09-15 12:55:00|8698.1|8697.2|8696.2|8695.3|8698.2|8697.3|8693.7|8692.4|584
1663246800000|2022-09-15 13:00:00|8696.3|8695.4|8694.5|8693|8698|8696.9|8694.2|8693|540
1663247100000|2022-09-15 13:05:00|8694.6|8693.1|8694.5|8693.6|8695.2|8694.3|8691.9|8690.6|529
1663247400000|2022-09-15 13:10:00|8694.4|8693.5|8697.6|8696.1|8698.6|8697.3|8694.4|8693.2|621
1663247700000|2022-09-15 13:15:00|8697.7|8696.2|8693.4|8691.9|8699.4|8698.2|8692.3|8691.3|663
1663248000000|2022-09-15 13:20:00|8693.3|8691.8|8695.4|8694.5|8696.5|8695.4|8692|8691.1|577
1663248300000|2022-09-15 13:25:00|8695.3|8694.4|8699.7|8698.8|8700.4|8699.5|8694.4|8693.5|474
1663248600000|2022-09-15 13:30:00|8700.2|8699.3|8694.7|8693.2|8700.2|8699.3|8694.2|8693|605
1663248900000|2022-09-15 13:35:00|8694.6|8693.1|8693|8692.1|8695.7|8694.5|8692.1|8691|642
1663249200000|2022-09-15 13:40:00|8693.4|8691.9|8690.4|8689.5|8693.7|8692.6|8688.2|8687.3|583
1663249500000|2022-09-15 13:45:00|8690.3|8689.4|8690.8|8689.9|8694.3|8693.3|8690|8689|661
1663249800000|2022-09-15 13:50:00|8690.9|8690|8685.7|8684.8|8692.5|8691.2|8685.6|8684.7|570
1663250100000|2022-09-15 13:55:00|8685.6|8684.7|8687.3|8686.4|8688.6|8687.7|8684.5|8683.6|575
1663250400000|2022-09-15 14:00:00|8687.1|8686.2|8688.6|8687.1|8689.8|8688.8|8685|8684.1|626
1663250700000|2022-09-15 14:05:00|8688.4|8686.9|8688.3|8687.4|8689|8688|8686.6|8685.6|535
1663251000000|2022-09-15 14:10:00|8688.2|8687.3|8690.2|8689.3|8690.3|8689.4|8687.7|8686.4|454
1663251300000|2022-09-15 14:15:00|8690.3|8689.4|8692|8691.1|8693.8|8692.9|8689.9|8688.8|481
1663251600000|2022-09-15 14:20:00|8692.2|8691.3|8691.7|8690.8|8697|8696.1|8691.3|8690.2|610
1663251900000|2022-09-15 14:25:00|8691.8|8690.9|8692.7|8691.2|8693.1|8692|8690.7|8689.7|608
1663252200000|2022-09-15 14:30:00|8692.5|8691|8688.9|8687.4|8692.6|8691.4|8688.6|8687.3|603
1663252500000|2022-09-15 14:35:00|8688.7|8687.8|8691.5|8690.6|8694.1|8693.2|8688.7|8687.5|448
1663252800000|2022-09-15 14:40:00|8691.6|8690.7|8692.5|8691.6|8694.8|8693.8|8691.2|8690.3|585
1663253100000|2022-09-15 14:45:00|8692.3|8691.4|8696.4|8695.5|8696.7|8695.8|8688.1|8687.2|563
1663253400000|2022-09-15 14:50:00|8696.3|8695.4|8699.7|8698.8|8701.1|8700.2|8694.2|8693.3|665
1663253700000|2022-09-15 14:55:00|8699.6|8698.7|8700.5|8699.6|8702.5|8701.6|8698.7|8697.8|641
1663254000000|2022-09-15 15:00:00|8700.4|8699.5|8697.6|8696.7|8700.9|8700|8695.2|8694.3|527
1663254300000|2022-09-15 15:05:00|8697.7|8696.8|8699.9|8699|8700.4|8699.5|8696.5|8695.6|500
1663254600000|2022-09-15 15:10:00|8699.8|8698.9|8700.3|8699.4|8702.6|8701.7|8699|8697.9|544
1663254900000|2022-09-15 15:15:00|8700.2|8699.3|8697.2|8695.7|8702.1|8701.2|8696.9|8695.7|380
1663255200000|2022-09-15 15:20:00|8696.9|8696|8696.3|8695.4|8698|8697.1|8695.9|8695|417
1663255500000|2022-09-15 15:25:00|8696.4|8695.5|8697.1|8696.2|8697.2|8696.3|8694|8693.1|381
1663255800000|2022-09-15 15:30:00|8697|8696.1|8699|8698.1|8699.5|8698.6|8696.6|8695.4|412
1663256100000|2022-09-15 15:35:00|8699.1|8698.2|8699.4|8698.5|8700.6|8699.6|8698.7|8697.5|527
1663256400000|2022-09-15 15:40:00|8699.5|8698.6|8700.8|8699.9|8701.1|8700.2|8699.4|8698.5|312
1663256700000|2022-09-15 15:45:00|8700.9|8700|8702.4|8700.9|8702.5|8701.4|8700.7|8699.6|363
1663257000000|2022-09-15 15:50:00|8702.5|8701|8705.4|8704.5|8705.5|8704.6|8701.9|8701|413
1663257300000|2022-09-15 15:55:00|8705.5|8704.6|8710.5|8709.6|8710.5|8709.6|8705.1|8704.2|412
1663257600000|2022-09-15 16:00:00|8710.4|8709.5|8708.3|8707.4|8710.6|8709.7|8706.6|8705.4|499
1663257900000|2022-09-15 16:05:00|8708.1|8707.2|8712.1|8711.2|8712.4|8711.5|8708|8706.9|380
1663258200000|2022-09-15 16:10:00|8712.2|8711.3|8717.8|8716.3|8718|8716.8|8712.1|8710.9|456
1663258500000|2022-09-15 16:15:00|8717.9|8716.4|8716.9|8716|8721.2|8720.3|8716.8|8715.5|504
1663258800000|2022-09-15 16:20:00|8717.3|8715.8|8717|8716.1|8717.7|8716.7|8714|8712.9|477
1663259100000|2022-09-15 16:25:00|8716.9|8716|8717.8|8716.9|8718.5|8717.6|8715.4|8714.3|367
1663259400000|2022-09-15 16:30:00|8717.7|8716.8|8717.4|8716.5|8718.5|8717.3|8716.5|8715.3|413
1663259700000|2022-09-15 16:35:00|8717.6|8716.7|8718.4|8717.5|8719.8|8718.9|8716.9|8716|386
1663260000000|2022-09-15 16:40:00|8718.5|8717.6|8717.8|8716.9|8718.5|8717.6|8714.9|8714|380
1663260300000|2022-09-15 16:45:00|8717.7|8716.8|8718.2|8716.7|8719|8718.1|8717.6|8716.5|328
1663260600000|2022-09-15 16:50:00|8717.8|8716.9|8718.4|8716.9|8719.6|8718.4|8717.3|8716.2|470
1663260900000|2022-09-15 16:55:00|8718.3|8716.8|8716|8715.1|8719|8717.8|8715.8|8714.8|358
1663261200000|2022-09-15 17:00:00|8715.9|8715|8715.6|8714.7|8716.9|8715.7|8713.4|8712.5|491
1663261500000|2022-09-15 17:05:00|8715.3|8714.4|8714.4|8713.5|8716|8714.7|8713.8|8712.7|362
1663261800000|2022-09-15 17:10:00|8714.3|8713.4|8711.9|8710.4|8714.8|8713.9|8711.4|8710.3|361
1663262100000|2022-09-15 17:15:00|8711.6|8710.7|8709.1|8708.2|8712.1|8711|8708.8|8707.8|369
1663262400000|2022-09-15 17:20:00|8709|8708.1|8707.6|8706.7|8709.2|8708.3|8707.1|8705.8|337
1663262700000|2022-09-15 17:25:00|8707.5|8706.6|8708.8|8707.3|8709.5|8708.2|8706.9|8705.7|309
1663263000000|2022-09-15 17:30:00|8709|8707.5|8709.5|8708.6|8710.8|8709.7|8708.8|8707.4|352
1663263300000|2022-09-15 17:35:00|8709.4|8708.5|8708.3|8707.4|8710|8709.1|8708.1|8706.9|282
1663263600000|2022-09-15 17:40:00|8708.4|8707.5|8709.8|8708.9|8709.9|8709|8707.9|8706.8|291
1663263900000|2022-09-15 17:45:00|8709.7|8708.8|8709.3|8708.4|8709.9|8709|8708.7|8707.8|286
1663264200000|2022-09-15 17:50:00|8709.2|8708.3|8707.4|8706.5|8709.3|8708.4|8706|8704.9|383
1663264500000|2022-09-15 17:55:00|8707.3|8706.4|8708.5|8707|8708.9|8707.7|8706.5|8705.4|288
1663264800000|2022-09-15 18:00:00|8708.6|8707.1|8710.9|8709.4|8711.6|8710.7|8708.3|8707|340
1663265100000|2022-09-15 18:05:00|8711|8709.5|8709.5|8708.6|8711.6|8710.4|8709.2|8708.3|315
1663265400000|2022-09-15 18:10:00|8709.3|8708.4|8712|8710.5|8712.5|8711.4|8709.2|8708.3|331
1663265700000|2022-09-15 18:15:00|8711.7|8710.8|8711.8|8710.9|8712.2|8711.3|8711.1|8710.2|178
1663266000000|2022-09-15 18:20:00|8711.7|8710.8|8713.3|8712.4|8713.4|8712.4|8711.7|8710.7|172
1663266300000|2022-09-15 18:25:00|8713.2|8712.3|8713.1|8712.2|8713.3|8712.4|8712.3|8711.2|212
1663266600000|2022-09-15 18:30:00|8713.2|8712.3|8713.4|8712.5|8714.2|8713.2|8712.6|8711.7|241
1663266900000|2022-09-15 18:35:00|8713.5|8712.6|8715.2|8714.3|8715.4|8714.5|8713.3|8712.4|193
1663267200000|2022-09-15 18:40:00|8715.1|8714.2|8716.2|8715.3|8716.7|8715.5|8713.8|8712.7|239
1663267500000|2022-09-15 18:45:00|8716|8715.1|8714|8712.5|8716.3|8715.2|8713.5|8712.5|306
1663267800000|2022-09-15 18:50:00|8713.5|8712.6|8712.2|8710.7|8714.1|8713|8711.1|8710|423
1663268100000|2022-09-15 18:55:00|8712.3|8710.8|8715.6|8714.7|8716.4|8715.3|8711.5|8710.6|310
1663268400000|2022-09-15 19:00:00|8715.5|8714.6|8714.7|8713.8|8716.3|8715.4|8714.2|8713|310
1663268700000|2022-09-15 19:05:00|8714.6|8713.7|8714|8713.1|8715.3|8714.2|8713.8|8712.7|267
1663269000000|2022-09-15 19:10:00|8714.1|8713.2|8715.6|8714.7|8716.3|8715.4|8713.8|8712.9|314
1663269300000|2022-09-15 19:15:00|8715.7|8714.8|8715.7|8714.8|8717.6|8716.5|8715.2|8714.3|288
1663269600000|2022-09-15 19:20:00|8715.6|8714.7|8716.1|8715.2|8716.7|8715.5|8714.3|8713.1|305
1663269900000|2022-09-15 19:25:00|8716.2|8715.3|8717.3|8715.8|8717.8|8716.6|8715.5|8714.6|253
1663270200000|2022-09-15 19:30:00|8717.4|8715.9|8716.6|8715.7|8717.9|8716.9|8716|8715.1|329
1663270500000|2022-09-15 19:35:00|8716.8|8715.9|8715.5|8714.6|8717.6|8716.4|8715|8713.8|258
1663270800000|2022-09-15 19:40:00|8715.6|8714.7|8717|8715.5|8717.2|8716|8715.5|8714.4|200
1663271100000|2022-09-15 19:45:00|8717.1|8715.6|8716.1|8715.2|8717.1|8715.6|8715.4|8714.1|219
1663271400000|2022-09-15 19:50:00|8716.2|8714.7|8716.7|8715.8|8718.8|8717.6|8715|8713.8|328
1663271700000|2022-09-15 19:55:00|8716.6|8715.7|8714.8|8713.9|8717.1|8716|8714.4|8713.5|298
1663272000000|2022-09-15 20:00:00|8714.9|8714|8715.5|8714.6|8716.6|8715.2|8714.7|8713.4|211
1663272300000|2022-09-15 20:05:00|8715.9|8714.4|8714.8|8713.3|8715.9|8714.7|8714.4|8713.3|246
1663272600000|2022-09-15 20:10:00|8714.7|8713.2|8716.6|8715.7|8717.7|8716.3|8713.8|8712.5|216
1663272900000|2022-09-15 20:15:00|8716.5|8715.6|8717.7|8716.8|8718.7|8717.6|8716.3|8715.2|274
1663273200000|2022-09-15 20:20:00|8717.6|8716.7|8718.3|8716.8|8718.6|8717.4|8716.5|8715.3|213
1663273500000|2022-09-15 20:25:00|8718.2|8716.7|8719.3|8718.4|8720.2|8719|8716.6|8715.3|220
1663273800000|2022-09-15 20:30:00|8719.6|8718.1|8720.2|8719.3|8720.7|8719.4|8719|8717.9|131
1663274100000|2022-09-15 20:35:00|8720.3|8719.4|8719.4|8717.9|8720.9|8719.5|8719|8717.7|159
1663274400000|2022-09-15 20:40:00|8719.3|8717.8|8719.9|8718.4|8720.3|8719.1|8718.9|8717.6|144
1663274700000|2022-09-15 20:45:00|8720|8718.5|8719.9|8718.4|8721.3|8720.1|8719.8|8718.3|173
1663275000000|2022-09-15 20:50:00|8719.4|8717.9|8719.3|8717.8|8720.5|8718.8|8718.6|8717.1|220
1663275300000|2022-09-15 20:55:00|8719.2|8717.7|8722.1|8718.1|8724.8|8718.7|8716.1|8712.1|731
1663275600000|2022-09-15 21:00:00|8725.6|8714.6|8725.2|8714.2|8726.1|8717.4|8722.6|8714|73
1663275900000|2022-09-15 21:05:00|8725|8714|8720.6|8712.1|8726|8715|8720.4|8710.4|191
1663276200000|2022-09-15 21:10:00|8721.4|8711.4|8721.1|8712|8723.1|8715.6|8718.6|8709.8|223
1663276500000|2022-09-15 21:15:00|8723.2|8712.6|8722.6|8714.4|8725.9|8716.8|8719.2|8710.8|347
1663276800000|2022-09-15 21:20:00|8722.9|8714.5|8721.6|8714.6|8727|8716|8719.5|8712.2|717
1663277100000|2022-09-15 21:25:00|8721.5|8714.5|8723.3|8713.1|8724.2|8716.3|8719.4|8712.6|940
1663277400000|2022-09-15 21:30:00|8722.7|8714.1|8721.4|8715.3|8723.9|8716.4|8718.9|8712.6|302
1663277700000|2022-09-15 21:35:00|8721.1|8714.7|8720|8715.9|8723|8716.1|8719.1|8711.6|299
1663278000000|2022-09-15 21:40:00|8719.9|8715.8|8721.6|8715.5|8725.4|8716.8|8719.8|8712.8|584
1663278300000|2022-09-15 21:45:00|8721.4|8716.3|8720.1|8712.9|8723.5|8716.9|8718.4|8711.3|347
1663278600000|2022-09-15 21:50:00|8720|8713|8719.3|8715.3|8721.3|8715.7|8718.7|8713|229
1663278900000|2022-09-15 21:55:00|8720.1|8714.7|8723.3|8712.3|8724.1|8716.1|8718.7|8712.2|268
1663279200000|2022-09-15 22:00:00|8722|8713|8718.2|8714.9|8722.1|8716.9|8716.9|8711.8|516
1663279500000|2022-09-15 22:05:00|8718.6|8715|8720.6|8717.8|8721.1|8718.7|8717.9|8714.7|350
1663279800000|2022-09-15 22:10:00|8720.9|8717.3|8720.5|8717.8|8723.7|8720.8|8718.5|8716.1|457
1663280100000|2022-09-15 22:15:00|8720.6|8717.7|8720.9|8717.8|8721.7|8718.1|8719.5|8715.6|359
1663280400000|2022-09-15 22:20:00|8721.4|8717.9|8722.1|8719.3|8723.1|8720.5|8719.9|8717|357
1663280700000|2022-09-15 22:25:00|8722.4|8719.1|8720.4|8717.6|8723.4|8720.3|8719.6|8716.9|393
1663281000000|2022-09-15 22:30:00|8720.6|8717.7|8720.2|8717.6|8722|8718.9|8718.8|8715.8|546
1663281300000|2022-09-15 22:35:00|8720.3|8717.7|8719.7|8717.2|8721.1|8718.9|8719.4|8716.8|419
1663281600000|2022-09-15 22:40:00|8719.6|8716.9|8719.7|8718.2|8720.5|8718.5|8718.8|8716|565
1663281900000|2022-09-15 22:45:00|8719.6|8718.1|8719.3|8717.8|8720.7|8718.3|8718.2|8715.9|287
1663282200000|2022-09-15 22:50:00|8719.8|8717.6|8719.8|8718.3|8721.1|8719|8719.1|8716.8|227
1663282500000|2022-09-15 22:55:00|8720.5|8717.5|8720.1|8718.6|8721.6|8719.4|8719.6|8717.5|374
1663282800000|2022-09-15 23:00:00|8720.4|8718.2|8719.4|8717.9|8720.4|8718.6|8717.7|8716.2|360
1663283100000|2022-09-15 23:05:00|8719.5|8718|8720.1|8718.6|8721.1|8718.9|8719.4|8717.5|310
1663283400000|2022-09-15 23:10:00|8720.2|8718.7|8720.8|8719.3|8721.2|8719.7|8719.5|8718|297
1663283700000|2022-09-15 23:15:00|8720.7|8719.2|8720.3|8718.8|8721.2|8719.7|8720.3|8718.6|295
1663284000000|2022-09-15 23:20:00|8720.4|8718.9|8723.8|8722.3|8724.1|8722.6|8720.4|8718.9|292
1663284300000|2022-09-15 23:25:00|8723.9|8722.4|8723.4|8721.9|8724|8722.5|8723|8721.5|283
1663284600000|2022-09-15 23:30:00|8723.5|8722|8721.2|8719.7|8724.1|8722.6|8720.8|8719.3|311
1663284900000|2022-09-15 23:35:00|8721.3|8719.8|8722.6|8721.1|8722.8|8721.3|8721|8719.5|265
1663285200000|2022-09-15 23:40:00|8722.7|8721.2|8721.7|8720.2|8722.9|8721.4|8721.2|8719.7|210
1663285500000|2022-09-15 23:45:00|8721.8|8720.3|8722|8720.5|8722|8720.5|8721.2|8719.7|239
1663285800000|2022-09-15 23:50:00|8721.9|8720.4|8722.3|8720.8|8722.5|8721|8721.3|8719.5|189
1663286100000|2022-09-15 23:55:00|8722.4|8720.9|8722.5|8721|8722.9|8721.4|8721.9|8720.4|176
1663286400000|2022-09-16 00:00:00|8722.6|8721.1|8720.5|8719|8722.6|8721.1|8719.2|8718|375
1663286700000|2022-09-16 00:05:00|8720.4|8718.9|8721.4|8720.5|8721.8|8720.5|8719.6|8718.5|317
1663287000000|2022-09-16 00:10:00|8721.3|8720.4|8721.3|8719.8|8722.1|8720.8|8721.2|8719.7|258
1663287300000|2022-09-16 00:15:00|8721.4|8719.9|8720.6|8719.1|8722.2|8720.8|8720.1|8718.8|353
1663287600000|2022-09-16 00:20:00|8720.5|8719|8722.8|8721.3|8723|8721.6|8720.2|8719|361
1663287900000|2022-09-16 00:25:00|8722.7|8721.2|8720.1|8718.6|8723.1|8721.6|8719.4|8717.9|380
1663288200000|2022-09-16 00:30:00|8720.2|8718.7|8720.1|8718.6|8721.5|8720|8719.3|8718.3|365
1663288500000|2022-09-16 00:35:00|8720.2|8718.7|8721.5|8720|8722|8720.7|8718.1|8716.6|434
1663288800000|2022-09-16 00:40:00|8721.6|8720.1|8721|8719.5|8722.1|8721.1|8720.4|8719.2|394
1663289100000|2022-09-16 00:45:00|8721.1|8719.6|8722.3|8720.8|8722.4|8721.2|8720.2|8719|448
1663289400000|2022-09-16 00:50:00|8722.2|8720.7|8722.9|8721.4|8723.2|8721.7|8720.9|8719.7|457
1663289700000|2022-09-16 00:55:00|8722.6|8721.1|8723.6|8722.7|8723.9|8722.8|8721.9|8720.5|347
1663290000000|2022-09-16 01:00:00|8723.5|8722.6|8722.9|8721.4|8724.5|8723.4|8722|8720.8|276
1663290300000|2022-09-16 01:05:00|8723|8721.5|8721.9|8721|8723.4|8722.2|8721.8|8720.6|316
1663290600000|2022-09-16 01:10:00|8721.8|8720.9|8722.5|8721|8723.5|8722.1|8721.4|8720.2|249
1663290900000|2022-09-16 01:15:00|8722.6|8721.1|8723.5|8722.6|8724.8|8723.6|8722.5|8721|408
1663291200000|2022-09-16 01:20:00|8723.3|8722.4|8726.5|8725|8726.6|8725.3|8723.2|8722|286
1663291500000|2022-09-16 01:25:00|8726.6|8725.1|8727.4|8726.5|8727.5|8726.6|8725.8|8724.5|302
1663291800000|2022-09-16 01:30:00|8727.3|8726.4|8726.7|8725.2|8727.9|8726.7|8725.4|8724.2|466
1663292100000|2022-09-16 01:35:00|8726.2|8725.3|8727.4|8725.9|8727.6|8726.3|8725.3|8724.1|282
1663292400000|2022-09-16 01:40:00|8727.3|8725.8|8728.1|8726.6|8729|8727.6|8727.2|8725.8|310
1663292700000|2022-09-16 01:45:00|8727.7|8726.8|8727.8|8726.3|8728.5|8727.3|8727.4|8726.2|301
1663293000000|2022-09-16 01:50:00|8727.7|8726.2|8725.3|8724.4|8729.1|8728.1|8725.1|8723.8|393
1663293300000|2022-09-16 01:55:00|8725.2|8724.3|8723.1|8722.2|8726|8724.8|8722.9|8721.7|347
1663293600000|2022-09-16 02:00:00|8723.5|8722|8724|8722.5|8724.6|8723.3|8721.8|8720.5|414
1663293900000|2022-09-16 02:05:00|8724.1|8722.6|8723.1|8721.6|8724.6|8723.3|8722.1|8721|353
1663294200000|2022-09-16 02:10:00|8723.2|8721.7|8722.4|8720.9|8724|8722.8|8722.4|8720.9|291
1663294500000|2022-09-16 02:15:00|8722.3|8720.8|8723.3|8721.8|8723.4|8721.9|8721.5|8720.3|320
1663294800000|2022-09-16 02:20:00|8723.2|8721.7|8723|8721.5|8723.7|8722.3|8721.2|8719.9|266
1663295100000|2022-09-16 02:25:00|8723.1|8721.6|8723.2|8721.7|8725.2|8723.7|8722.8|8721.3|289
1663295400000|2022-09-16 02:30:00|8723.3|8721.8|8722.5|8721|8723.5|8722|8721.1|8719.8|312
1663295700000|2022-09-16 02:35:00|8722.4|8720.9|8723.7|8722.2|8724|8722.7|8722.4|8720.9|228
1663296000000|2022-09-16 02:40:00|8723.6|8722.1|8723.7|8722.2|8724|8722.8|8722.6|8721.4|149
1663296300000|2022-09-16 02:45:00|8723.6|8722.1|8723|8722.1|8723.7|8722.2|8722.6|8721.4|220
1663296600000|2022-09-16 02:50:00|8723.4|8721.9|8722.8|8721.3|8723.4|8722.2|8722.4|8721|196
1663296900000|2022-09-16 02:55:00|8722.9|8721.4|8722.3|8720.8|8723.3|8721.9|8722|8720.7|265
1663297200000|2022-09-16 03:00:00|8722.2|8720.7|8722.4|8720.9|8722.7|8721.3|8721.2|8719.8|243
1663297500000|2022-09-16 03:05:00|8722.5|8721|8722.1|8721.2|8722.8|8721.6|8721.7|8720.4|195
1663297800000|2022-09-16 03:10:00|8722.5|8721|8722.4|8720.9|8723.1|8721.6|8721.9|8720.6|234
1663298100000|2022-09-16 03:15:00|8722.3|8720.8|8722.4|8720.9|8722.9|8721.7|8721.8|8720.7|290
1663298400000|2022-09-16 03:20:00|8722.2|8721.3|8721.8|8720.9|8722.5|8721.5|8721.4|8720.2|280
1663298700000|2022-09-16 03:25:00|8721.9|8721|8723.3|8721.8|8723.4|8722.1|8721.6|8720.4|256
1663299000000|2022-09-16 03:30:00|8723.2|8721.7|8722.1|8720.6|8723.3|8721.8|8721.8|8720.6|359
1663299300000|2022-09-16 03:35:00|8722.3|8720.8|8722.7|8721.2|8723.2|8721.9|8721.8|8720.7|356
1663299600000|2022-09-16 03:40:00|8722.2|8721.3|8723.3|8721.8|8723.3|8722.2|8722.1|8720.9|256
1663299900000|2022-09-16 03:45:00|8723.2|8721.7|8722.9|8722|8723.5|8722.2|8722.7|8721.3|255
1663300200000|2022-09-16 03:50:00|8722.8|8721.9|8722.3|8721.4|8723.4|8722.2|8722.1|8721|255
1663300500000|2022-09-16 03:55:00|8722.6|8721.1|8722.3|8721.4|8723.2|8722|8722.1|8720.9|206
1663300800000|2022-09-16 04:00:00|8722.1|8721.2|8722.1|8721.2|8723|8721.8|8721.9|8720.7|173
1663301100000|2022-09-16 04:05:00|8722|8721.1|8721.8|8720.3|8722.1|8721.2|8720.8|8719.6|269
1663301400000|2022-09-16 04:10:00|8721.9|8720.4|8721.2|8720.3|8722.3|8721|8720.9|8719.6|305
1663301700000|2022-09-16 04:15:00|8721.1|8720.2|8721|8720.1|8721.7|8720.4|8720.6|8719.4|236
1663302000000|2022-09-16 04:20:00|8721.3|8719.8|8721.1|8719.6|8721.7|8720.5|8720.6|8719.4|212
1663302300000|2022-09-16 04:25:00|8721|8719.5|8721.6|8720.1|8721.8|8720.3|8720.5|8719.3|280
1663302600000|2022-09-16 04:30:00|8721.5|8720|8721.1|8719.6|8721.6|8720.4|8720.6|8719.4|253
1663302900000|2022-09-16 04:35:00|8720.6|8719.7|8720.4|8718.9|8721.8|8720.6|8720|8718.7|212
1663303200000|2022-09-16 04:40:00|8720.5|8719|8719.8|8718.3|8720.5|8719.3|8718.8|8717.8|244
1663303500000|2022-09-16 04:45:00|8719.7|8718.2|8720.2|8718.7|8720.4|8719.1|8719.2|8718.1|291
1663303800000|2022-09-16 04:50:00|8720|8719.1|8720.8|8719.3|8720.8|8719.5|8720|8718.7|222
1663304100000|2022-09-16 04:55:00|8720.4|8719.5|8719.4|8717.9|8720.8|8719.6|8718.7|8717.5|268
1663304400000|2022-09-16 05:00:00|8719.1|8718.2|8719.4|8718.5|8720.3|8719.4|8718.8|8717.6|322
1663304700000|2022-09-16 05:05:00|8719.3|8718.4|8718|8717.1|8720.3|8719.1|8717.7|8716.5|348
1663305000000|2022-09-16 05:10:00|8718.1|8717.2|8718.6|8717.1|8719.3|8718.2|8718|8717|297
1663305300000|2022-09-16 05:15:00|8718.7|8717.2|8717.7|8716.8|8718.8|8717.5|8716.4|8715.2|323
1663305600000|2022-09-16 05:20:00|8717.8|8716.9|8718.5|8717.6|8719.1|8717.8|8717.7|8716.5|251
1663305900000|2022-09-16 05:25:00|8718.4|8717.5|8718.5|8717|8719|8717.8|8717.2|8716.3|288
1663306200000|2022-09-16 05:30:00|8718.4|8716.9|8719.8|8718.3|8720.2|8718.8|8718.2|8716.9|206
1663306500000|2022-09-16 05:35:00|8719.7|8718.8|8719.5|8718.6|8720.7|8719.2|8719.2|8718.1|230
1663306800000|2022-09-16 05:40:00|8719.8|8718.3|8719.4|8718.5|8720.2|8719|8718.6|8717.4|266
1663307100000|2022-09-16 05:45:00|8719.5|8718.6|8718.7|8717.2|8720|8718.7|8718.6|8717.1|237
1663307400000|2022-09-16 05:50:00|8718.8|8717.3|8718.9|8717.4|8720.1|8719.1|8718|8717|306
1663307700000|2022-09-16 05:55:00|8719|8717.5|8717.1|8715.6|8719.8|8718.6|8717.1|8710.9|424
1663308000000|2022-09-16 06:00:00|8717.8|8715.1|8726.1|8724.6|8726.7|8725.2|8717.8|8714.8|847
1663308300000|2022-09-16 06:05:00|8726.2|8724.7|8728|8726.5|8728.2|8726.9|8724.1|8722.7|504
1663308600000|2022-09-16 06:10:00|8727.9|8726.4|8735|8733.5|8736.9|8735.6|8727.2|8726.1|523
1663308900000|2022-09-16 06:15:00|8734.9|8733.4|8740|8738.5|8747|8745.7|8734.8|8733.4|602
1663309200000|2022-09-16 06:20:00|8739.9|8738.4|8736.9|8735.4|8740.7|8739.5|8734.4|8733.3|506
1663309500000|2022-09-16 06:25:00|8736.7|8735.2|8738.1|8736.6|8742.4|8741.3|8736.2|8734.7|626
1663309800000|2022-09-16 06:30:00|8738.2|8736.7|8742.4|8740.9|8742.4|8741.3|8735.8|8734.6|548
1663310100000|2022-09-16 06:35:00|8742.5|8741|8751.9|8750.4|8752.5|8751.2|8741.3|8739.9|551
1663310400000|2022-09-16 06:40:00|8752|8750.5|8744.8|8743.3|8752.2|8751|8744.1|8743.1|458
1663310700000|2022-09-16 06:45:00|8744.9|8743.4|8747.2|8746.3|8747.2|8746.3|8743.1|8741.8|439
1663311000000|2022-09-16 06:50:00|8747.1|8746.2|8752.1|8751.2|8752.8|8751.5|8747|8745.6|539
1663311300000|2022-09-16 06:55:00|8752.3|8751.4|8751.4|8749.9|8752.4|8751.4|8747.9|8746.7|553
1663311600000|2022-09-16 07:00:00|8751.1|8750.2|8751.2|8750.3|8751.7|8750.5|8747.7|8746.4|615
1663311900000|2022-09-16 07:05:00|8751.3|8750.4|8747.6|8746.7|8751.7|8750.6|8746.5|8745.4|554
1663312200000|2022-09-16 07:10:00|8747.7|8746.8|8752.4|8750.9|8752.9|8751.8|8744.4|8743.5|629
1663312500000|2022-09-16 07:15:00|8752.3|8750.8|8749.7|8748.8|8752.4|8751|8746.7|8745.5|601
1663312800000|2022-09-16 07:20:00|8750|8748.5|8747.2|8745.7|8751.8|8750.5|8745.1|8743.9|624
1663313100000|2022-09-16 07:25:00|8747.3|8745.8|8750.4|8749.5|8753.1|8752.2|8746.7|8745.6|571
1663313400000|2022-09-16 07:30:00|8750.7|8749.2|8749.5|8748|8752.8|8751.6|8747.8|8746.7|505
1663313700000|2022-09-16 07:35:00|8749.4|8747.9|8752.3|8751.4|8753.1|8752.1|8748.6|8747.6|494
1663314000000|2022-09-16 07:40:00|8752.4|8751.5|8752|8750.5|8757|8755.5|8748.2|8746.9|682
1663314300000|2022-09-16 07:45:00|8751.9|8750.4|8763.9|8763|8766.4|8765.2|8751.5|8750|889
1663314600000|2022-09-16 07:50:00|8764.1|8762.6|8757.9|8756.4|8764.2|8763.1|8753.5|8752.1|766
1663314900000|2022-09-16 07:55:00|8757.8|8756.3|8755.2|8753.7|8759.6|8758.4|8751.6|8750.4|711
1663315200000|2022-09-16 08:00:00|8755.3|8753.8|8758.5|8757|8759.3|8758|8753.6|8752.1|647
1663315500000|2022-09-16 08:05:00|8758.4|8756.9|8755.7|8754.2|8761.6|8760.5|8755.6|8754.1|522
1663315800000|2022-09-16 08:10:00|8755.5|8754|8761.3|8759.8|8761.5|8760|8755|8753.7|537
1663316100000|2022-09-16 08:15:00|8761|8759.5|8761.2|8759.7|8765.7|8764.3|8760.6|8759.4|597
1663316400000|2022-09-16 08:20:00|8761|8760.1|8759.8|8758.9|8761.8|8760.3|8758.7|8757.6|477
1663316700000|2022-09-16 08:25:00|8759.9|8759|8763.3|8762.4|8763.7|8762.5|8758.1|8756.9|453
1663317000000|2022-09-16 08:30:00|8763.4|8762.5|8756.8|8755.9|8763.7|8762.5|8754.9|8753.8|495
1663317300000|2022-09-16 08:35:00|8756.7|8755.8|8760.6|8759.1|8762.6|8761.4|8756.7|8755.6|473
1663317600000|2022-09-16 08:40:00|8760.4|8759.5|8764.2|8762.7|8765.6|8764.4|8759.2|8758.2|595
1663317900000|2022-09-16 08:45:00|8763.9|8763|8764.2|8762.7|8766|8764.7|8761.2|8760|515
1663318200000|2022-09-16 08:50:00|8764.3|8762.8|8760|8759.1|8769|8767.7|8757.7|8756.6|581
1663318500000|2022-09-16 08:55:00|8760.4|8758.9|8756.5|8755|8761|8759.7|8753.5|8752.4|571
1663318800000|2022-09-16 09:00:00|8756.4|8754.9|8756.7|8755.8|8757.1|8755.9|8753.3|8752|466
1663319100000|2022-09-16 09:05:00|8756.8|8755.9|8765|8764.1|8765.2|8764.2|8756|8755|561
1663319400000|2022-09-16 09:10:00|8764.9|8764|8761.7|8760.2|8767.1|8765.9|8760.8|8759.7|529
1663319700000|2022-09-16 09:15:00|8761.8|8760.3|8765.9|8765|8766.3|8765.2|8758.9|8757.9|612
1663320000000|2022-09-16 09:20:00|8766|8765.1|8768.2|8766.7|8769.9|8768.8|8765.3|8764.3|542
1663320300000|2022-09-16 09:25:00|8768.3|8766.8|8770.8|8769.3|8771.6|8770.5|8766.9|8765.7|461
1663320600000|2022-09-16 09:30:00|8770.5|8769.6|8768.7|8767.8|8772.9|8771.7|8767.4|8766.4|438
1663320900000|2022-09-16 09:35:00|8768.8|8767.9|8769.5|8768.6|8770.3|8769.3|8768.1|8767.2|438
1663321200000|2022-09-16 09:40:00|8769.4|8768.5|8766.3|8765.4|8769.8|8768.9|8766.1|8764.9|348
1663321500000|2022-09-16 09:45:00|8766.7|8765.8|8763.1|8762.2|8768.2|8767.3|8763.1|8761.9|539
1663321800000|2022-09-16 09:50:00|8763|8762.1|8764.1|8762.6|8764.6|8763.5|8762.1|8761|496
1663322100000|2022-09-16 09:55:00|8764|8762.5|8761.5|8760|8767.6|8766.6|8760.8|8759.9|563
1663322400000|2022-09-16 10:00:00|8761.6|8760.6|8762.9|8762|8763.2|8762.1|8760.6|8759.6|401
1663322700000|2022-09-16 10:05:00|8763|8762.1|8763.2|8761.7|8766.2|8765.1|8762.5|8761.6|521
1663323000000|2022-09-16 10:10:00|8763.1|8762.3|8765.7|8764.2|8765.9|8765|8761.9|8761|306
1663323300000|2022-09-16 10:15:00|8765.8|8764.3|8764|8763.1|8766.4|8765.3|8762.7|8761.5|379
1663323600000|2022-09-16 10:20:00|8763.9|8763|8759.7|8758.8|8765.5|8764.4|8759.5|8758.6|368
1663323900000|2022-09-16 10:25:00|8759.8|8758.9|8758.5|8757|8760.1|8759.2|8756|8755.1|439
1663324200000|2022-09-16 10:30:00|8758.4|8756.9|8755.2|8754.3|8759.7|8758.6|8755.1|8754.2|391
1663324500000|2022-09-16 10:35:00|8755.1|8754.2|8753.5|8752.6|8755.7|8754.5|8751.3|8750.1|352
1663324800000|2022-09-16 10:40:00|8753.4|8752.5|8756.5|8755.6|8757|8755.9|8751.3|8750.2|434
1663325100000|2022-09-16 10:45:00|8756.7|8755.8|8750.4|8749.5|8756.8|8755.9|8750|8749|410
1663325400000|2022-09-16 10:50:00|8750.3|8749.4|8752.4|8750.9|8753.2|8752.1|8748.7|8747.8|537
1663325700000|2022-09-16 10:55:00|8752.5|8751|8756.4|8755.5|8757.9|8757|8751.4|8750.4|447
1663326000000|2022-09-16 11:00:00|8756.3|8755.4|8753.2|8752.3|8759.2|8758|8751|8749.7|531
1663326300000|2022-09-16 11:05:00|8753.3|8752.4|8754.6|8753.1|8754.6|8753.5|8747.7|8746.6|480
1663326600000|2022-09-16 11:10:00|8754.8|8753.7|8754|8753.1|8758.2|8757.3|8753.4|8752.2|409
1663326900000|2022-09-16 11:15:00|8753.3|8752.4|8750.9|8750|8754.4|8753.3|8750.8|8749.7|396
1663327200000|2022-09-16 11:20:00|8751.1|8750.2|8748.4|8746.9|8751.5|8750.6|8746.6|8745.4|474
1663327500000|2022-09-16 11:25:00|8748.2|8747.3|8749.8|8748.3|8751.1|8750|8746.6|8745.7|448
1663327800000|2022-09-16 11:30:00|8749.9|8748.4|8748.3|8747.4|8752.5|8751.6|8747.2|8746.3|437
1663328100000|2022-09-16 11:35:00|8748.2|8747.3|8746.1|8745.2|8748.3|8747.4|8743.4|8742.5|429
1663328400000|2022-09-16 11:40:00|8746.2|8745.3|8745.6|8744.1|8748.4|8747|8744.6|8743.6|564
1663328700000|2022-09-16 11:45:00|8745.5|8744|8743.7|8742.8|8745.5|8744.2|8741.1|8740.1|545
1663329000000|2022-09-16 11:50:00|8743.6|8742.7|8745.8|8744.9|8746.6|8745.7|8743.2|8742.2|413
1663329300000|2022-09-16 11:55:00|8745.7|8744.8|8747.1|8746.2|8747.4|8746.4|8742.8|8741.9|520
1663329600000|2022-09-16 12:00:00|8747|8746.1|8743.7|8742.8|8748.6|8747.7|8743.5|8742.4|559
1663329900000|2022-09-16 12:05:00|8743.6|8742.7|8742.4|8741.5|8744.1|8743.1|8740.4|8739.2|485
1663330200000|2022-09-16 12:10:00|8742.5|8741.6|8740.3|8739.4|8744.2|8743.3|8738.8|8737.6|394
1663330500000|2022-09-16 12:15:00|8740.4|8739.5|8749.7|8748.2|8749.8|8748.6|8739.7|8738.5|535
1663330800000|2022-09-16 12:20:00|8750|8748.5|8754.9|8754|8754.9|8754|8749.7|8748.5|563
1663331100000|2022-09-16 12:25:00|8754.8|8753.9|8752.9|8751.4|8755.4|8754.4|8752.3|8751.1|552
1663331400000|2022-09-16 12:30:00|8752.8|8751.9|8755.2|8753.7|8755.4|8754.5|8752.8|8751.6|457
1663331700000|2022-09-16 12:35:00|8755.1|8753.6|8759.4|8758.5|8759.6|8758.7|8754.8|8753.4|473
1663332000000|2022-09-16 12:40:00|8759.3|8758.4|8757.9|8757|8760.4|8759.5|8757|8756.1|450
1663332300000|2022-09-16 12:45:00|8758|8757.1|8752.7|8751.8|8759.4|8758.5|8752.2|8751.3|562
1663332600000|2022-09-16 12:50:00|8752.8|8751.9|8744.9|8744|8752.8|8751.9|8744.4|8743.5|588
1663332900000|2022-09-16 12:55:00|8745|8744.1|8750|8749.1|8751.8|8750.9|8744.2|8743.1|628
1663333200000|2022-09-16 13:00:00|8750.1|8749.2|8746.9|8746|8751.3|8750.3|8744.3|8743.4|607
1663333500000|2022-09-16 13:05:00|8747|8746.1|8750.1|8749.2|8752.2|8751.3|8747|8746.1|550
1663333800000|2022-09-16 13:10:00|8750.2|8749.3|8752.5|8751.6|8753|8752.1|8749.4|8748.2|525
1663334100000|2022-09-16 13:15:00|8752.6|8751.7|8755.3|8754.4|8759.9|8759|8749.7|8748.8|580
1663334400000|2022-09-16 13:20:00|8755.4|8754.5|8750.7|8749.8|8757.4|8756.4|8749.5|8748.6|595
1663334700000|2022-09-16 13:25:00|8750.9|8750|8750.3|8749.4|8756.4|8755.5|8750|8749|536
1663335000000|2022-09-16 13:30:00|8750.4|8749.5|8752|8751.1|8753.9|8752.8|8748.3|8747.4|643
1663335300000|2022-09-16 13:35:00|8752.3|8750.8|8746.1|8744.6|8755.8|8754.9|8745.5|8744.3|676
1663335600000|2022-09-16 13:40:00|8745.8|8744.9|8749.2|8747.7|8750.8|8749.8|8743.7|8742.6|671
1663335900000|2022-09-16 13:45:00|8748.9|8748|8752.5|8751.6|8752.5|8751.6|8746.9|8746|542
1663336200000|2022-09-16 13:50:00|8752.3|8751.4|8752.1|8750.6|8753.5|8752.5|8749.7|8748.6|601
1663336500000|2022-09-16 13:55:00|8752.2|8750.7|8756.5|8749.7|8759.4|8752.5|8747.1|8746.2|659
1663336800000|2022-09-16 14:00:00|8755.5|8749.1|8752|8751.1|8757.3|8753.2|8748.8|8745.7|803
1663337100000|2022-09-16 14:05:00|8752.2|8751.3|8754.7|8753.8|8756.5|8755.6|8748.8|8747.7|750
1663337400000|2022-09-16 14:10:00|8754.5|8753.6|8752|8751.1|8759|8758.1|8751.7|8750.4|806
1663337700000|2022-09-16 14:15:00|8752.1|8751.2|8754.2|8753.3|8755.3|8754.4|8752|8750.6|809
1663338000000|2022-09-16 14:20:00|8754.1|8753.2|8753.4|8752.5|8755.9|8754.9|8752.4|8751.5|925
1663338300000|2022-09-16 14:25:00|8753.5|8752.6|8758.9|8758|8760.4|8759.5|8753.3|8752.4|924
1663338600000|2022-09-16 14:30:00|8759|8758.1|8754.2|8753.3|8759.4|8758.2|8752.9|8751.8|1144
1663338900000|2022-09-16 14:35:00|8754.3|8753.4|8753|8752.1|8755.1|8753.9|8749.2|8748|1169
1663339200000|2022-09-16 14:40:00|8753.1|8752.2|8758|8757.1|8758.9|8757.8|8752.7|8751.7|1014
1663339500000|2022-09-16 14:45:00|8757.9|8757|8763.2|8762.3|8763.6|8762.7|8757.3|8756.4|951
1663339800000|2022-09-16 14:50:00|8763.1|8762.2|8761.6|8760.7|8766.4|8765.5|8758.3|8757|1093
1663340100000|2022-09-16 14:55:00|8761.7|8760.8|8775|8774.1|8776|8775.1|8761.5|8760.6|1402
1663340400000|2022-09-16 15:00:00|8775.1|8774.2|8769.2|8768.3|8776.1|8775.2|8766.3|8765.4|1231
1663340700000|2022-09-16 15:05:00|8769.3|8768.4|8767|8765.5|8770.8|8769.9|8766.6|8765.5|871
1663341000000|2022-09-16 15:10:00|8767.1|8765.6|8776.5|8775.6|8776.8|8775.9|8765.2|8764.1|857
1663341300000|2022-09-16 15:15:00|8776.4|8775.5|8776|8775.1|8778.7|8777.8|8774.3|8773.4|799
1663341600000|2022-09-16 15:20:00|8776.1|8775.2|8771.5|8770.6|8776.1|8775.2|8770.1|8768.8|751
1663341900000|2022-09-16 15:25:00|8771.6|8770.7|8772.7|8771.8|8773.3|8772.1|8769.1|8768.2|680
1663342200000|2022-09-16 15:30:00|8773.2|8771.7|8771.6|8770.7|8775.2|8774.3|8771.5|8770.6|647
1663342500000|2022-09-16 15:35:00|8771.7|8770.8|8766.6|8765.1|8771.9|8771|8766.4|8765.1|979
1663342800000|2022-09-16 15:40:00|8766.1|8765.2|8764.5|8763.6|8769.2|8768|8764.3|8763.2|771
1663343100000|2022-09-16 15:45:00|8764.6|8763.7|8772.5|8771.6|8773|8771.7|8763.8|8762.7|875
1663343400000|2022-09-16 15:50:00|8772.4|8771.5|8770.2|8769.3|8773|8771.8|8769.5|8768.5|674
1663343700000|2022-09-16 15:55:00|8770.1|8769.2|8770.1|8769.2|8771.5|8770.3|8768.6|8767.5|642
1663344000000|2022-09-16 16:00:00|8769.9|8769|8774.1|8773.2|8774.7|8773.8|8768.6|8767.5|718
1663344300000|2022-09-16 16:05:00|8774|8773.1|8778|8777.1|8778.8|8777.5|8773.6|8772.7|722
1663344600000|2022-09-16 16:10:00|8777.9|8777|8777.5|8776.6|8778.8|8777.6|8776.4|8775.3|589
1663344900000|2022-09-16 16:15:00|8777.2|8776.3|8776|8775.1|8777.8|8776.9|8775.2|8774|554
1663345200000|2022-09-16 16:20:00|8775.9|8775|8781.7|8780.8|8782.2|8781.3|8775.3|8774.1|521
1663345500000|2022-09-16 16:25:00|8781.6|8780.7|8783.6|8782.7|8784.6|8783.4|8780|8778.8|573
1663345800000|2022-09-16 16:30:00|8783.5|8782.6|8784.8|8783.9|8784.8|8783.9|8781.8|8780.7|461
1663346100000|2022-09-16 16:35:00|8785.1|8783.6|8780.6|8779.7|8785.1|8783.9|8780.2|8779.3|440
1663346400000|2022-09-16 16:40:00|8780.8|8779.9|8777.6|8776.1|8781.5|8780.1|8776.5|8775.3|652
1663346700000|2022-09-16 16:45:00|8777.5|8776.6|8775.3|8773.8|8778.7|8777.6|8774.4|8773.2|628
1663347000000|2022-09-16 16:50:00|8775.2|8774.3|8777.2|8776.3|8777.3|8776.4|8775.2|8773.8|409
1663347300000|2022-09-16 16:55:00|8777.1|8776.2|8781|8780.1|8781.5|8780.5|8777|8776.1|424
1663347600000|2022-09-16 17:00:00|8780.9|8780|8780.2|8778.7|8781.7|8780.8|8779.7|8778.5|404
1663347900000|2022-09-16 17:05:00|8780.3|8778.8|8779.4|8778.5|8780.9|8779.7|8778.7|8777.5|454
1663348200000|2022-09-16 17:10:00|8779.3|8778.4|8777|8776.1|8779.3|8778.4|8776.8|8775.7|376
1663348500000|2022-09-16 17:15:00|8777.3|8775.8|8777.2|8776.3|8777.6|8776.7|8776.3|8775.1|380
1663348800000|2022-09-16 17:20:00|8777.3|8776.4|8775.4|8774.5|8777.6|8776.7|8775.2|8774.1|378
1663349100000|2022-09-16 17:25:00|8775.3|8774.4|8777.5|8776.6|8778.5|8777.4|8774.7|8773.5|394
1663349400000|2022-09-16 17:30:00|8777.3|8776.4|8776.7|8775.8|8778.1|8777.2|8776.5|8775.6|454
1663349700000|2022-09-16 17:35:00|8776.8|8775.9|8775.1|8774.2|8776.8|8775.9|8774.7|8773.6|488
1663350000000|2022-09-16 17:40:00|8775|8774.1|8776.3|8775.4|8776.7|8775.6|8774.7|8773.6|413
1663350300000|2022-09-16 17:45:00|8776.4|8775.5|8775.9|8775|8777|8775.6|8774.7|8773.7|396
1663350600000|2022-09-16 17:50:00|8775.7|8774.8|8775.3|8773.8|8776.4|8775.5|8773.8|8772.7|442
1663350900000|2022-09-16 17:55:00|8775.4|8773.9|8777|8776.1|8777.3|8776.4|8774.9|8773.7|444
1663351200000|2022-09-16 18:00:00|8777.1|8776.2|8776.9|8776|8777.8|8776.9|8775.9|8775|478
1663351500000|2022-09-16 18:05:00|8777|8776.1|8777|8776.1|8777.6|8776.5|8776.3|8775.2|308
1663351800000|2022-09-16 18:10:00|8776.9|8776|8777.2|8776.3|8777.9|8776.9|8776.2|8774.9|337
1663352100000|2022-09-16 18:15:00|8777.1|8776.2|8776.8|8775.3|8777.4|8776.3|8775.4|8774.3|399
1663352400000|2022-09-16 18:20:00|8776.4|8775.5|8773.2|8772.3|8776.7|8775.6|8772.8|8771.9|349
1663352700000|2022-09-16 18:25:00|8773.3|8772.4|8770.4|8769.5|8773.4|8772.4|8769.4|8768.3|644
1663353000000|2022-09-16 18:30:00|8770.5|8769.6|8769.3|8768.4|8771.4|8770.2|8767.2|8766.3|544
1663353300000|2022-09-16 18:35:00|8769.2|8768.3|8767.8|8766.3|8769.9|8768.7|8767.4|8766.3|412
1663353600000|2022-09-16 18:40:00|8767.3|8766.4|8768.7|8767.8|8769.1|8768|8767.2|8766|301
1663353900000|2022-09-16 18:45:00|8768.6|8767.7|8768.2|8767.3|8769|8768.1|8767.4|8766.5|344
1663354200000|2022-09-16 18:50:00|8768.1|8767.2|8768.5|8767.6|8769.9|8768.8|8767.9|8766.7|402
1663354500000|2022-09-16 18:55:00|8768.4|8767.5|8766.3|8765.4|8770.1|8769.2|8765.7|8764.6|442
1663354800000|2022-09-16 19:00:00|8766.2|8765.3|8768.2|8766.7|8768.4|8766.9|8764.5|8763.1|542
1663355100000|2022-09-16 19:05:00|8768.4|8766.9|8766.4|8765.5|8768.6|8767.3|8766.2|8764.9|538
1663355400000|2022-09-16 19:10:00|8766.5|8765.6|8765.9|8765|8767.1|8765.9|8764.6|8763.3|545
1663355700000|2022-09-16 19:15:00|8766.1|8764.6|8765.2|8763.7|8766.1|8765|8764.4|8763|449
1663356000000|2022-09-16 19:20:00|8765.3|8763.8|8764.7|8763.8|8765.6|8764.3|8764.1|8762.8|475
1663356300000|2022-09-16 19:25:00|8764.8|8763.9|8766.4|8764.9|8766.9|8765.6|8764.7|8763.6|586
1663356600000|2022-09-16 19:30:00|8766.3|8764.8|8768.1|8766.6|8768.5|8767.2|8765.6|8764.5|579
1663356900000|2022-09-16 19:35:00|8768|8766.5|8767.4|8765.9|8769.2|8767.8|8766.4|8765.2|575
1663357200000|2022-09-16 19:40:00|8767.3|8765.8|8765.6|8764.7|8768.1|8766.7|8765.6|8764.2|567
1663357500000|2022-09-16 19:45:00|8766.1|8764.6|8765.2|8763.7|8766.9|8765.7|8764.6|8763.1|470
1663357800000|2022-09-16 19:50:00|8765.3|8763.8|8764.7|8763.2|8766|8764.8|8764|8762.7|493
1663358100000|2022-09-16 19:55:00|8764.6|8763.1|8765.5|8764|8766|8764.8|8764|8762.8|473
1663358400000|2022-09-16 20:00:00|8765.4|8763.9|8765.5|8764|8766.6|8764.9|8764.2|8762.5|302
1663358700000|2022-09-16 20:05:00|8765.4|8763.9|8764.4|8762.9|8765.8|8764.5|8764|8762.6|239
1663359000000|2022-09-16 20:10:00|8764.3|8762.8|8763.4|8761.9|8764.5|8763.2|8763|8761.6|226
1663359300000|2022-09-16 20:15:00|8763.5|8762|8765.5|8764|8765.8|8764.5|8763|8761.7|200
1663359600000|2022-09-16 20:20:00|8765.4|8763.9|8765.1|8763.6|8765.7|8764.5|8763.4|8762.1|216
1663359900000|2022-09-16 20:25:00|8765.2|8763.7|8764.7|8763.2|8766.1|8764.7|8763.4|8761.9|221
1663360200000|2022-09-16 20:30:00|8765|8763.8|8765.3|8763.8|8766.3|8764.8|8764.1|8762.6|273
1663360500000|2022-09-16 20:35:00|8765.6|8764.1|8770.5|8769.6|8771.1|8769.6|8765.2|8763.7|361
1663360800000|2022-09-16 20:40:00|8770.4|8769.5|8768.9|8767.4|8770.9|8769.5|8768.2|8766.7|395
1663361100000|2022-09-16 20:45:00|8769|8767.5|8771.7|8770.2|8776.2|8771.2|8767.2|8764.9|782
1663361400000|2022-09-16 20:50:00|8771.9|8770.4|8766.9|8765.4|8775.6|8770.9|8764.4|8761.6|749
1663361700000|2022-09-16 20:55:00|8767|8765.5|8769.5|8768|8776.8|8772.8|8766.2|8760.7|1170
1663531200000|2022-09-18 20:00:00|8776.6|8760.6|8782|8761|8782|8761|8776.6|8760.6|2
1663531500000|2022-09-18 20:05:00|8788|8767|8787.7|8766.7|8788.7|8767.7|8777.9|8756.9|24
1663531800000|2022-09-18 20:10:00|8779.6|8758.6|8777.7|8756.7|8788.9|8767.9|8777.7|8756.7|15
1663532100000|2022-09-18 20:15:00|8779.9|8758.9|8779.9|8758.9|8779.9|8758.9|8779.9|8758.9|1
1663532700000|2022-09-18 20:25:00|8777.8|8756.8|8779.9|8758.9|8779.9|8758.9|8777.8|8756.8|2
1663533000000|2022-09-18 20:30:00|8777.9|8756.9|8776|8755|8778.5|8757.5|8766.8|8745.8|13
1663533300000|2022-09-18 20:35:00|8775.8|8754.8|8776|8755|8776|8755|8775.8|8754.8|2
1663533900000|2022-09-18 20:45:00|8784.7|8763.7|8776|8755|8784.7|8763.7|8776|8755|2
1663534200000|2022-09-18 20:50:00|8771.3|8750.3|8776|8755|8776|8755|8771.3|8750.3|10
1663534500000|2022-09-18 20:55:00|8777.1|8756.1|8779.8|8758.8|8779.8|8758.8|8772.3|8751.3|12
1663534800000|2022-09-18 21:00:00|8783.2|8762.2|8773.1|8762.1|8783.2|8762.5|8769.7|8756.2|10
1663535100000|2022-09-18 21:05:00|8773.7|8762.7|8776|8765|8779.5|8768.5|8773.6|8762.6|77
1663535400000|2022-09-18 21:10:00|8777.3|8766.3|8773.6|8762.6|8778.1|8767.1|8771.6|8761.2|59
1663535700000|2022-09-18 21:15:00|8773.9|8763.7|8770.9|8761.9|8775.9|8766|8769.8|8759.2|114
1663536000000|2022-09-18 21:20:00|8771|8763.1|8770.6|8765.2|8772.9|8765.4|8769.1|8758.1|145
1663536300000|2022-09-18 21:25:00|8769.9|8760.7|8770|8764.6|8770.7|8765.4|8769.9|8760.3|61
1663536600000|2022-09-18 21:30:00|8770.2|8764.4|8771.1|8764.5|8771.4|8765.2|8769.1|8758.1|113
1663536900000|2022-09-18 21:35:00|8770.8|8764.8|8770.3|8765.3|8771.2|8765.4|8769.8|8763.8|81
1663537200000|2022-09-18 21:40:00|8770|8764|8769.8|8765.2|8771.4|8765.4|8769.4|8763.3|111
1663537500000|2022-09-18 21:45:00|8769.7|8764|8769.8|8764.4|8770.1|8765.2|8769.7|8762|90
1663537800000|2022-09-18 21:50:00|8769.9|8765.2|8770|8764.7|8772.9|8765.2|8769.8|8762|121
1663538100000|2022-09-18 21:55:00|8770.4|8764.8|8774.4|8763.4|8777.6|8766.6|8769.7|8762|174
1663538400000|2022-09-18 22:00:00|8775.9|8764.9|8767.6|8762.9|8775.9|8766.5|8766.7|8761.6|797
1663538700000|2022-09-18 22:05:00|8767.5|8763.1|8770|8765.6|8771.1|8767.3|8766.9|8762.8|661
1663539000000|2022-09-18 22:10:00|8770.1|8765.4|8768.7|8764.7|8770.9|8767.4|8767.4|8763.4|528
1663539300000|2022-09-18 22:15:00|8769.1|8764.1|8768.5|8765.4|8770|8766.4|8767.2|8763.5|1024
1663539600000|2022-09-18 22:20:00|8768.6|8765.8|8771.1|8768.6|8771.4|8768.7|8768|8765.2|838
1663539900000|2022-09-18 22:25:00|8771.3|8768.5|8770|8767.3|8771.8|8769.5|8769.1|8766|550
1663540200000|2022-09-18 22:30:00|8769.7|8767.7|8767.7|8765|8771|8768.4|8767.6|8764.9|638
1663540500000|2022-09-18 22:35:00|8767.8|8765.1|8768.7|8766.3|8769.2|8767|8767|8764.1|630
1663540800000|2022-09-18 22:40:00|8768.6|8766.2|8769.8|8767.1|8771|8768.8|8767|8764.4|599
1663541100000|2022-09-18 22:45:00|8770.2|8767|8768.2|8766.7|8770.4|8767.8|8767.6|8765.3|453
1663541400000|2022-09-18 22:50:00|8768.1|8766.6|8768.7|8766.2|8769.1|8767.2|8766.9|8764.8|434
1663541700000|2022-09-18 22:55:00|8768.6|8766.3|8768.4|8766.9|8770.5|8768.6|8767.8|8765.8|415
1663542000000|2022-09-18 23:00:00|8768.5|8767|8769.2|8767.7|8770.5|8769|8768.2|8766.6|288
1663542300000|2022-09-18 23:05:00|8768.9|8767.4|8767.5|8766|8769.3|8767.7|8765.8|8764.3|437
1663542600000|2022-09-18 23:10:00|8767.6|8766.1|8767.1|8765.6|8767.6|8766.1|8765.9|8764.4|276
1663542900000|2022-09-18 23:15:00|8767.2|8765.7|8767.3|8765.8|8767.8|8766.3|8766.4|8764.9|283
1663543200000|2022-09-18 23:20:00|8767.2|8765.7|8767.2|8765.7|8768.1|8766.6|8765.4|8763.9|330
1663543500000|2022-09-18 23:25:00|8767.1|8765.6|8766.5|8765|8767.7|8766.2|8765.5|8763.8|332
1663543800000|2022-09-18 23:30:00|8766.4|8764.9|8766.1|8764.6|8767.4|8765.5|8765.6|8764.1|281
1663544100000|2022-09-18 23:35:00|8766.2|8764.7|8766.2|8764.7|8766.5|8765|8765.3|8763.8|267
1663544400000|2022-09-18 23:40:00|8766.1|8764.6|8768.6|8767.1|8769.5|8768|8765.6|8764.1|457
1663544700000|2022-09-18 23:45:00|8768.5|8767|8766.5|8765|8769.2|8767.7|8765.4|8763.9|433
1663545000000|2022-09-18 23:50:00|8766.8|8765.3|8766.9|8765.4|8767.6|8766.1|8766|8764.5|353
1663545300000|2022-09-18 23:55:00|8766.8|8765.3|8765.9|8764.4|8767.4|8765.9|8765.3|8763.8|376
1663545600000|2022-09-19 00:00:00|8765.8|8764.3|8765.8|8764.3|8766.9|8765.4|8765|8763.7|442
1663545900000|2022-09-19 00:05:00|8765.7|8764.2|8765|8763.5|8765.9|8764.4|8764.3|8762.8|451
1663546200000|2022-09-19 00:10:00|8764.9|8763.4|8764.1|8762.6|8765.4|8764.2|8763.9|8762.4|303
1663546500000|2022-09-19 00:15:00|8764.3|8762.8|8762.7|8761.8|8765|8763.5|8762.7|8761.5|323
1663546800000|2022-09-19 00:20:00|8762.8|8761.9|8761.5|8760|8763.5|8762.1|8761.2|8759.7|282
1663547100000|2022-09-19 00:25:00|8761.6|8760.1|8761.3|8759.8|8761.9|8760.4|8760.9|8759.4|329
1663547400000|2022-09-19 00:30:00|8761.4|8759.9|8762.2|8760.7|8762.3|8760.8|8760.4|8758.9|402
1663547700000|2022-09-19 00:35:00|8762.3|8760.8|8763.9|8762.4|8764|8762.5|8760.8|8759.3|347
1663548000000|2022-09-19 00:40:00|8763.7|8762.2|8764.5|8763|8765|8763.5|8763|8761.5|400
1663548300000|2022-09-19 00:45:00|8764.4|8762.9|8765.4|8763.9|8765.6|8764.1|8763.7|8762.2|385
1663548600000|2022-09-19 00:50:00|8765.6|8764.1|8764.2|8762.7|8765.6|8764.1|8763.9|8762.6|349
1663548900000|2022-09-19 00:55:00|8764.3|8762.8|8763.3|8761.8|8764.5|8763.2|8762.8|8761.5|393
1663549200000|2022-09-19 01:00:00|8763.4|8761.9|8762.7|8761.2|8764.5|8763|8762.5|8761|444
1663549500000|2022-09-19 01:05:00|8762.8|8761.3|8762.1|8760.6|8762.9|8761.4|8761.7|8760.2|360
1663549800000|2022-09-19 01:10:00|8762.2|8760.7|8762.7|8761.2|8762.9|8761.4|8761.8|8760.5|284
1663550100000|2022-09-19 01:15:00|8762.6|8761.1|8761.9|8760.4|8763.3|8761.8|8761.8|8760.3|333
1663550400000|2022-09-19 01:20:00|8761.8|8760.3|8761.4|8759.9|8762|8760.5|8760.4|8759.1|384
1663550700000|2022-09-19 01:25:00|8761.3|8759.8|8760.7|8759.2|8762.5|8761|8760.3|8758.8|281
1663551000000|2022-09-19 01:30:00|8760.6|8759.1|8761.6|8760.1|8761.7|8760.3|8759.9|8758.4|360
1663551300000|2022-09-19 01:35:00|8761.7|8760.2|8763.7|8762.2|8764.4|8763.1|8761.4|8760|305
1663551600000|2022-09-19 01:40:00|8763.6|8762.1|8764.2|8762.7|8764.6|8763.1|8763.5|8762|393
1663551900000|2022-09-19 01:45:00|8764.3|8762.8|8765.6|8764.1|8765.8|8764.5|8764.2|8762.7|335
1663552200000|2022-09-19 01:50:00|8765.7|8764.2|8767.9|8766.4|8768.3|8766.8|8765.4|8763.9|428
1663552500000|2022-09-19 01:55:00|8768|8766.5|8768.1|8766.6|8768.3|8766.8|8766.9|8765.4|283
1663552800000|2022-09-19 02:00:00|8768.3|8766.8|8765.8|8764.3|8768.4|8766.9|8765.6|8764.1|332
1663553100000|2022-09-19 02:05:00|8765.9|8764.4|8767.5|8766|8767.8|8766.9|8765.5|8764.2|437
1663553400000|2022-09-19 02:10:00|8767.7|8766.2|8768.4|8766.9|8768.9|8767.5|8766.7|8765.4|465
1663553700000|2022-09-19 02:15:00|8768.3|8766.8|8771.1|8770.2|8771.9|8770.6|8768.2|8766.7|527
1663554000000|2022-09-19 02:20:00|8771|8770.1|8771.1|8769.6|8771.5|8770.2|8769.8|8768.5|344
1663554300000|2022-09-19 02:25:00|8771|8769.5|8771.9|8770.4|8772.8|8771.5|8770.4|8769.1|476
1663554600000|2022-09-19 02:30:00|8771.8|8770.3|8770.6|8769.1|8771.9|8770.6|8770|8768.5|408
1663554900000|2022-09-19 02:35:00|8770.5|8769|8771|8770.1|8771.8|8770.4|8769.8|8768.4|398
1663555200000|2022-09-19 02:40:00|8770.9|8770|8769.9|8768.4|8771.3|8770.1|8769|8767.7|361
1663555500000|2022-09-19 02:45:00|8769.8|8768.3|8768.1|8767.2|8770|8768.5|8768|8766.8|340
1663555800000|2022-09-19 02:50:00|8768.2|8767.3|8768.7|8767.2|8769.1|8767.8|8767.8|8766.6|326
1663556100000|2022-09-19 02:55:00|8768.6|8767.1|8769.5|8768|8769.5|8768.1|8767.8|8766.3|395
1663556400000|2022-09-19 03:00:00|8769.4|8767.9|8769.5|8768|8770.8|8769.3|8769.1|8767.6|318
1663556700000|2022-09-19 03:05:00|8769.1|8768.2|8769.8|8768.3|8770.8|8769.3|8769.1|8768.1|312
1663557000000|2022-09-19 03:10:00|8769.7|8768.2|8769.9|8768.4|8770.2|8768.9|8769.1|8767.6|327
1663557300000|2022-09-19 03:15:00|8769.8|8768.3|8769.9|8768.4|8770.5|8769.1|8768.4|8767.1|307
1663557600000|2022-09-19 03:20:00|8769.8|8768.3|8768|8767.1|8770.3|8769|8767.8|8766.8|342
1663557900000|2022-09-19 03:25:00|8767.9|8767|8768.8|8767.3|8769|8767.5|8766.7|8765.5|311
1663558200000|2022-09-19 03:30:00|8768.7|8767.2|8769|8767.5|8769.6|8768.3|8768.2|8767|410
1663558500000|2022-09-19 03:35:00|8768.9|8767.4|8768.4|8766.9|8769.4|8768.2|8767.2|8765.9|311
1663558800000|2022-09-19 03:40:00|8768.1|8767.2|8768.8|8767.3|8769.3|8767.8|8768|8766.5|286
1663559100000|2022-09-19 03:45:00|8768.7|8767.2|8769|8767.5|8770.2|8768.8|8768|8766.7|383
1663559400000|2022-09-19 03:50:00|8768.9|8767.4|8769.2|8767.7|8770.1|8768.6|8768.6|8767.4|362
1663559700000|2022-09-19 03:55:00|8769.1|8767.6|8769.3|8768.4|8770.5|8769.4|8768.7|8767.5|234
1663560000000|2022-09-19 04:00:00|8769.8|8768.3|8769.7|8768.2|8770.2|8769|8768.6|8767.3|189
1663560300000|2022-09-19 04:05:00|8769.6|8768.1|8769.9|8768.4|8770|8768.5|8768.4|8767.2|186
1663560600000|2022-09-19 04:10:00|8769.8|8768.3|8769.9|8768.4|8770.5|8769|8769.1|8767.9|259
1663560900000|2022-09-19 04:15:00|8770|8768.5|8768.6|8767.1|8770.6|8769.3|8767.7|8766.2|292
1663561200000|2022-09-19 04:20:00|8768.5|8767|8767.3|8765.8|8769.4|8768.1|8767.2|8765.8|362
1663561500000|2022-09-19 04:25:00|8767.2|8765.7|8766.9|8765.4|8767.9|8766.5|8766.4|8765.1|267
1663561800000|2022-09-19 04:30:00|8767|8765.5|8766.4|8764.9|8767.5|8766|8766.2|8764.7|323
1663562100000|2022-09-19 04:35:00|8766.5|8765|8766.9|8765.4|8767.1|8765.6|8766|8764.5|283
1663562400000|2022-09-19 04:40:00|8766.8|8765.3|8766.5|8765|8767.6|8766.1|8765.6|8764.5|266
1663562700000|2022-09-19 04:45:00|8766.4|8764.9|8766.1|8764.6|8766.8|8765.4|8765.7|8764.4|267
1663563000000|2022-09-19 04:50:00|8766|8764.5|8764.9|8763.4|8766.3|8765.1|8763.4|8762.2|327
1663563300000|2022-09-19 04:55:00|8764.6|8763.7|8764.8|8763.3|8765.2|8764|8763.8|8762.5|298
1663563600000|2022-09-19 05:00:00|8764.6|8763.1|8766.9|8765.4|8766.9|8765.7|8764.4|8763|328
1663563900000|2022-09-19 05:05:00|8766.8|8765.3|8766.6|8765.1|8768.1|8767|8766.3|8764.9|244
1663564200000|2022-09-19 05:10:00|8766.7|8765.2|8766.3|8764.8|8766.7|8765.3|8765.2|8764|176
1663564500000|2022-09-19 05:15:00|8766.4|8764.9|8764.9|8763.4|8766.4|8765|8764.4|8763.3|372
1663564800000|2022-09-19 05:20:00|8765|8763.5|8763.4|8761.9|8765|8763.8|8762.8|8761.5|365
1663565100000|2022-09-19 05:25:00|8763|8762.1|8765.5|8764|8765.8|8764.6|8762.7|8761.5|284
1663565400000|2022-09-19 05:30:00|8765.4|8763.9|8766|8764.5|8766.3|8764.9|8764.4|8763.1|232
1663565700000|2022-09-19 05:35:00|8765.9|8764.4|8766.4|8764.9|8766.8|8765.5|8764.3|8763.1|372
1663566000000|2022-09-19 05:40:00|8766.3|8764.8|8765.4|8763.9|8766.4|8765.2|8764.4|8763.1|463
1663566300000|2022-09-19 05:45:00|8765.3|8763.8|8763.6|8762.1|8765.8|8764.6|8763.4|8761.9|332
1663566600000|2022-09-19 05:50:00|8763.5|8762|8764.6|8763.1|8765.1|8763.9|8762.9|8761.7|452
1663566900000|2022-09-19 05:55:00|8764.4|8763.5|8760.3|8758.8|8764.8|8763.6|8759.8|8758.3|672
1663567200000|2022-09-19 06:00:00|8760.4|8758.9|8764.8|8763.9|8765.2|8764|8760.4|8758.9|405
1663567500000|2022-09-19 06:05:00|8764.9|8764|8762.6|8761.1|8765.7|8764.5|8761.2|8760|491
1663567800000|2022-09-19 06:10:00|8762.5|8761|8762|8760.5|8764.3|8763|8761|8759.9|420
1663568100000|2022-09-19 06:15:00|8761.7|8760.8|8755.9|8754.4|8762.1|8760.8|8755|8753.9|497
1663568400000|2022-09-19 06:20:00|8755.8|8754.3|8755.9|8754.4|8756.5|8755.3|8753.5|8752|530
1663568700000|2022-09-19 06:25:00|8755.8|8754.3|8755.5|8754|8758.5|8757.3|8754.3|8753|525
1663569000000|2022-09-19 06:30:00|8755.4|8753.9|8757.3|8755.8|8759.6|8758.1|8755|8753.7|428
1663569300000|2022-09-19 06:35:00|8757.2|8755.7|8757|8755.5|8757.5|8756|8755.7|8754.2|318
1663569600000|2022-09-19 06:40:00|8756.9|8755.4|8756.6|8755.1|8758.9|8757.4|8756|8754.5|334
1663569900000|2022-09-19 06:45:00|8756.7|8755.2|8753.9|8752.4|8756.7|8755.2|8752.7|8751.4|352
1663570200000|2022-09-19 06:50:00|8754|8752.5|8754.4|8753.5|8756.5|8755.4|8753.7|8752.2|391
1663570500000|2022-09-19 06:55:00|8754.3|8753.4|8752.4|8750.9|8754.6|8753.5|8750.7|8749.5|542
1663570800000|2022-09-19 07:00:00|8752.3|8750.8|8756.1|8754.6|8756.2|8754.7|8747.7|8746.4|734
1663571100000|2022-09-19 07:05:00|8756.2|8754.7|8754.5|8753|8760.8|8759.3|8754.5|8753|569
1663571400000|2022-09-19 07:10:00|8754.3|8752.8|8761.1|8759.6|8761.3|8759.8|8753.6|8752.4|507
1663571700000|2022-09-19 07:15:00|8761.2|8759.7|8759.6|8758.1|8762.2|8760.8|8758|8756.5|547
1663572000000|2022-09-19 07:20:00|8759.3|8758.4|8764.7|8763.2|8765.3|8764|8758|8756.9|549
1663572300000|2022-09-19 07:25:00|8764.5|8763|8765.3|8763.8|8768.2|8766.7|8763.6|8762.1|634
1663572600000|2022-09-19 07:30:00|8764.9|8763.4|8763.4|8761.9|8767.2|8765.7|8762.1|8760.6|582
1663572900000|2022-09-19 07:35:00|8763.3|8761.8|8761.9|8760.4|8763.8|8762.5|8761.2|8760|403
1663573200000|2022-09-19 07:40:00|8761.7|8760.2|8761.7|8760.2|8761.9|8760.4|8759.6|8758.1|428
1663573500000|2022-09-19 07:45:00|8761.3|8760.4|8765.2|8763.7|8766|8764.5|8760.5|8759|573
1663573800000|2022-09-19 07:50:00|8765.1|8763.6|8766.2|8764.7|8767.7|8766.2|8764.4|8763.1|454
1663574100000|2022-09-19 07:55:00|8766.1|8764.6|8770.8|8769.3|8770.8|8769.3|8765|8763.6|562
1663574400000|2022-09-19 08:00:00|8770.7|8769.2|8766.7|8765.2|8770.7|8769.2|8765.2|8763.7|523
1663574700000|2022-09-19 08:05:00|8766.8|8765.3|8768.3|8766.8|8774.3|8772.8|8766.4|8764.9|644
1663575000000|2022-09-19 08:10:00|8768.8|8767.3|8767.3|8765.8|8769.3|8767.8|8765.5|8764.4|620
1663575300000|2022-09-19 08:15:00|8767.2|8765.7|8762.9|8762|8767.3|8766|8762.8|8761.7|369
1663575600000|2022-09-19 08:20:00|8762.8|8761.9|8762.1|8760.6|8764.5|8763|8760.6|8759.2|494
1663575900000|2022-09-19 08:25:00|8761.9|8761|8762.3|8760.8|8763.5|8762.3|8761.8|8760.6|535
1663576200000|2022-09-19 08:30:00|8762.4|8760.9|8762.3|8761.4|8763.7|8762.5|8761.2|8760|496
1663576500000|2022-09-19 08:35:00|8762.8|8761.3|8759.5|8758.6|8763.2|8762.1|8759.1|8758|479
1663576800000|2022-09-19 08:40:00|8759.6|8758.7|8764.9|8764|8765.3|8764.2|8758.9|8757.8|467
1663577100000|2022-09-19 08:45:00|8764.8|8763.9|8763.9|8762.4|8766.7|8765.8|8762.1|8760.9|519
1663577400000|2022-09-19 08:50:00|8763.6|8762.7|8771|8769.5|8771.1|8769.9|8763.6|8762.5|518
1663577700000|2022-09-19 08:55:00|8770.8|8769.9|8778|8776.5|8779.2|8777.7|8769.7|8768.6|765
1663578000000|2022-09-19 09:00:00|8777.9|8776.4|8779.8|8778.3|8780.8|8779.7|8775.9|8774.4|620
1663578300000|2022-09-19 09:05:00|8779.4|8778.5|8776.7|8775.8|8779.7|8778.6|8774.5|8773.2|590
1663578600000|2022-09-19 09:10:00|8776.6|8775.7|8775|8774.1|8777|8775.7|8774.5|8773.1|390
1663578900000|2022-09-19 09:15:00|8775.1|8774.2|8771.6|8770.7|8776.5|8775.2|8771.6|8770.4|478
1663579200000|2022-09-19 09:20:00|8771.7|8770.2|8778.7|8777.2|8778.7|8777.6|8770.9|8769.5|618
1663579500000|2022-09-19 09:25:00|8778.4|8777.5|8775.2|8773.7|8779.2|8778.1|8775|8773.7|462
1663579800000|2022-09-19 09:30:00|8774.8|8773.9|8772.2|8770.7|8775.9|8774.5|8771.2|8770.2|433
1663580100000|2022-09-19 09:35:00|8771.6|8770.6|8773.2|8771.7|8774|8772.8|8771.4|8770.2|422
1663580400000|2022-09-19 09:40:00|8773.1|8771.6|8774.6|8773.1|8774.7|8773.2|8770.5|8769.4|464
1663580700000|2022-09-19 09:45:00|8774.7|8773.2|8778.1|8776.6|8780|8778.9|8774.6|8773.1|618
1663581000000|2022-09-19 09:50:00|8778|8776.5|8777.5|8776.6|8779.2|8777.9|8777.4|8776.3|457
1663581300000|2022-09-19 09:55:00|8777.4|8776.5|8779|8778.1|8779.3|8778.2|8777|8775.8|431
1663581600000|2022-09-19 10:00:00|8779.1|8778.2|8782.2|8780.7|8782.8|8781.6|8777.6|8776.1|582
1663581900000|2022-09-19 10:05:00|8782.1|8780.6|8780.4|8779.5|8784|8783|8780.2|8779.3|479
1663582200000|2022-09-19 10:10:00|8780.5|8779.6|8780.1|8778.6|8780.5|8779.6|8777.4|8776.2|444
1663582500000|2022-09-19 10:15:00|8780.2|8778.7|8776.1|8775.2|8780.3|8778.8|8776|8774.8|387
1663582800000|2022-09-19 10:20:00|8776|8775.1|8775.7|8774.8|8778.8|8777.6|8775.6|8774.4|322
1663583100000|2022-09-19 10:25:00|8775.6|8774.7|8777.2|8776.3|8778.5|8777.4|8774.3|8773.1|412
1663583400000|2022-09-19 10:30:00|8777.1|8776.2|8774.2|8773.3|8777.4|8776.2|8770.5|8769.2|569
1663583700000|2022-09-19 10:35:00|8774.1|8773.2|8774.6|8773.7|8775|8774.1|8772|8770.9|402
1663584000000|2022-09-19 10:40:00|8774.7|8773.8|8775.7|8774.2|8776.4|8775.2|8772.5|8771.3|394
1663584300000|2022-09-19 10:45:00|8775.4|8774.5|8784|8782.5|8784|8782.9|8775.1|8773.8|595
1663584600000|2022-09-19 10:50:00|8783.7|8782.8|8785.2|8783.7|8788.4|8787|8782.7|8781.5|656
1663584900000|2022-09-19 10:55:00|8785.3|8783.8|8783.9|8783|8786.9|8785.4|8781.8|8780.6|523
1663585200000|2022-09-19 11:00:00|8783.8|8782.9|8781.7|8780.8|8784.3|8783.1|8779.6|8778.5|437
1663585500000|2022-09-19 11:05:00|8781.8|8780.9|8781.3|8780.4|8782.2|8781.3|8778.6|8777.5|443
1663585800000|2022-09-19 11:10:00|8781.2|8780.3|8780.8|8779.9|8784.6|8783.5|8780.2|8779.3|460
1663586100000|2022-09-19 11:15:00|8781.2|8779.7|8780.4|8778.9|8782.3|8781.1|8778.2|8777.1|540
1663586400000|2022-09-19 11:20:00|8780.5|8779|8779.1|8778.2|8780.5|8779.3|8776.7|8775.8|416
1663586700000|2022-09-19 11:25:00|8779|8778.1|8779.3|8777.8|8780.9|8779.8|8777.3|8776.4|617
1663587000000|2022-09-19 11:30:00|8779.5|8778|8777.8|8776.9|8779.8|8778.6|8776.3|8775.3|565
1663587300000|2022-09-19 11:35:00|8777.9|8777|8781.3|8779.8|8782.1|8780.8|8777.3|8776.1|467
1663587600000|2022-09-19 11:40:00|8781.4|8779.9|8781|8780.1|8782.9|8781.6|8779.8|8778.6|541
1663587900000|2022-09-19 11:45:00|8781.1|8780.2|8781.4|8780.5|8783.8|8782.8|8780.6|8779.5|455
1663588200000|2022-09-19 11:50:00|8781.5|8780.6|8777.8|8776.3|8781.9|8780.9|8777.2|8776.2|504
1663588500000|2022-09-19 11:55:00|8777.7|8776.2|8778.3|8777.4|8779.8|8778.9|8776.4|8775.5|602
1663588800000|2022-09-19 12:00:00|8778.4|8776.9|8781.7|8780.2|8782.1|8780.9|8777.4|8776.4|673
1663589100000|2022-09-19 12:05:00|8781.8|8780.3|8779.6|8778.7|8782.4|8781.3|8779.5|8778.4|613
1663589400000|2022-09-19 12:10:00|8779.5|8778.6|8778.7|8777.8|8781.3|8780.2|8778.6|8777.6|526
1663589700000|2022-09-19 12:15:00|8778.8|8777.9|8779.1|8778.2|8780.4|8779.3|8777.8|8776.9|480
1663590000000|2022-09-19 12:20:00|8779|8778.1|8782.7|8781.8|8783.7|8782.6|8779|8778|666
1663590300000|2022-09-19 12:25:00|8782.4|8781.5|8781.8|8780.9|8782.4|8781.5|8779.6|8778.5|516
1663590600000|2022-09-19 12:30:00|8782|8780.5|8781.9|8780.4|8782.9|8781.9|8780.4|8779.2|687
1663590900000|2022-09-19 12:35:00|8782|8780.5|8782.5|8781|8784.3|8783.3|8779.3|8778.2|594
1663591200000|2022-09-19 12:40:00|8782.2|8781.3|8781.5|8780.6|8783.1|8782.1|8780.2|8779.1|534
1663591500000|2022-09-19 12:45:00|8781.4|8780.5|8782.7|8781.2|8783.5|8782.4|8781|8780|437
1663591800000|2022-09-19 12:50:00|8782.6|8781.1|8778|8777.1|8782.7|8781.3|8777.4|8776.1|367
1663592100000|2022-09-19 12:55:00|8778.4|8776.9|8779.7|8778.2|8780.4|8779.4|8777.8|8776.4|363
1663592400000|2022-09-19 13:00:00|8779.3|8778.4|8780.7|8779.8|8781.5|8780.3|8777.6|8776.6|548
1663592700000|2022-09-19 13:05:00|8781.2|8779.7|8781.3|8780.4|8783.2|8782|8779.1|8778.1|499
1663593000000|2022-09-19 13:10:00|8781.2|8780.3|8779.9|8779|8781.8|8780.6|8779.2|8778.3|508
1663593300000|2022-09-19 13:15:00|8780|8779.1|8780.1|8779.2|8781.6|8780.4|8777.9|8776.8|508
1663593600000|2022-09-19 13:20:00|8780.2|8779.3|8779.1|8778.2|8781.4|8780.1|8777.4|8776.5|564
1663593900000|2022-09-19 13:25:00|8779|8778.1|8780.3|8779.4|8780.7|8779.7|8777.4|8776.5|477
1663594200000|2022-09-19 13:30:00|8780.2|8779.3|8777.9|8776.4|8780.9|8780|8777.4|8776.4|732
1663594500000|2022-09-19 13:35:00|8777.8|8776.3|8777.4|8775.9|8778.7|8777.7|8776.5|8775.3|641
1663594800000|2022-09-19 13:40:00|8777.5|8776|8774.9|8774|8777.8|8776.8|8774.1|8772.9|712
1663595100000|2022-09-19 13:45:00|8774.8|8773.9|8771.2|8770.3|8775.5|8774.3|8770.3|8769.4|587
1663595400000|2022-09-19 13:50:00|8771.3|8770.4|8772.2|8771.3|8772.4|8771.4|8768.8|8767.9|584
1663595700000|2022-09-19 13:55:00|8772.1|8771.2|8773.1|8772.2|8774.4|8773.5|8771.4|8770.1|593
1663596000000|2022-09-19 14:00:00|8773.2|8772.3|8774.4|8773.5|8775.1|8773.9|8771.7|8770.8|656
1663596300000|2022-09-19 14:05:00|8774.5|8773.6|8772.3|8771.4|8776.5|8775.4|8771.6|8770.4|569
1663596600000|2022-09-19 14:10:00|8772.2|8771.3|8777.7|8776.8|8777.8|8776.9|8771.2|8770|691
1663596900000|2022-09-19 14:15:00|8777.6|8776.7|8774.5|8773.6|8778.4|8777.5|8774.5|8773.4|540
1663597200000|2022-09-19 14:20:00|8774.8|8773.9|8772.4|8771.5|8775.5|8774.6|8772.3|8771.2|642
1663597500000|2022-09-19 14:25:00|8772.3|8771.4|8770.5|8769.6|8772.5|8771.6|8767.7|8766.8|590
1663597800000|2022-09-19 14:30:00|8770.4|8769.5|8768.8|8767.9|8770.9|8769.9|8765.7|8764.4|585
1663598100000|2022-09-19 14:35:00|8768.6|8767.7|8766.8|8765.9|8769.1|8768.2|8765.7|8764.7|568
1663598400000|2022-09-19 14:40:00|8766.9|8766|8767.7|8766.8|8768.6|8767.7|8764.2|8763.3|607
1663598700000|2022-09-19 14:45:00|8767.5|8766.6|8772|8771.1|8772.3|8771.2|8765.1|8763.6|801
1663599000000|2022-09-19 14:50:00|8771.8|8770.9|8775.1|8774.2|8777.8|8776.9|8771.8|8770.7|955
1663599300000|2022-09-19 14:55:00|8775.2|8774.3|8775|8774.1|8778.9|8778|8774.4|8773.4|801
1663599600000|2022-09-19 15:00:00|8775.1|8774.2|8774.4|8773.5|8776.4|8775.2|8772.6|8771.5|654
1663599900000|2022-09-19 15:05:00|8774.5|8773.6|8770.8|8769.9|8774.5|8773.6|8769.2|8768|564
1663600200000|2022-09-19 15:10:00|8770.7|8769.8|8771.9|8771|8773.7|8772.8|8770.7|8769.8|508
1663600500000|2022-09-19 15:15:00|8771.8|8770.9|8772.5|8771.6|8773.3|8772.4|8770.2|8769.2|469
1663600800000|2022-09-19 15:20:00|8772.3|8771.4|8773.1|8772.2|8775.5|8774.5|8772.1|8771.2|488
1663601100000|2022-09-19 15:25:00|8773|8772.1|8776|8775.1|8776.3|8775.4|8773|8772.1|452
1663601400000|2022-09-19 15:30:00|8776.1|8775.2|8775.6|8774.7|8777.2|8776.1|8774.8|8773.9|503
1663601700000|2022-09-19 15:35:00|8775.7|8774.8|8776.2|8775.3|8776.9|8775.7|8775.5|8774|591
1663602000000|2022-09-19 15:40:00|8776.1|8775.2|8776.7|8775.8|8777.9|8777|8775.3|8774.2|446
1663602300000|2022-09-19 15:45:00|8776.4|8775.5|8772.5|8771.6|8776.9|8775.9|8772.5|8771.6|400
1663602600000|2022-09-19 15:50:00|8772.6|8771.7|8774.3|8773.4|8775|8773.7|8772.5|8771.6|410
1663602900000|2022-09-19 15:55:00|8774.5|8773.6|8772.8|8771.9|8775.4|8774.5|8772|8771|414
1663603200000|2022-09-19 16:00:00|8772.9|8772|8771.7|8770.8|8773.1|8772.1|8770.1|8769.2|443
1663603500000|2022-09-19 16:05:00|8771.8|8770.9|8770.5|8769.6|8773.2|8772.3|8770.3|8769.2|454
1663603800000|2022-09-19 16:10:00|8770.6|8769.7|8771.4|8769.9|8772.6|8771.3|8770.4|8769.4|459
1663604100000|2022-09-19 16:15:00|8771.3|8769.8|8769.6|8768.7|8771.8|8770.6|8769|8767.9|462
1663604400000|2022-09-19 16:20:00|8769.7|8768.8|8770|8769.1|8771.4|8770.3|8769.3|8767.9|472
1663604700000|2022-09-19 16:25:00|8769.8|8768.9|8769.8|8768.9|8770.5|8769.3|8768.1|8766.9|384
1663605000000|2022-09-19 16:30:00|8769.9|8769|8768.9|8768|8770.7|8769.5|8768.8|8767.7|388
1663605300000|2022-09-19 16:35:00|8769|8768.1|8768.8|8767.9|8769.9|8768.8|8768.2|8767.1|334
1663605600000|2022-09-19 16:40:00|8769|8768.1|8769.4|8767.9|8770.7|8769.8|8768.8|8767.8|349
1663605900000|2022-09-19 16:45:00|8769.2|8768.3|8769.6|8768.1|8770.1|8768.9|8768.5|8767.4|299
1663606200000|2022-09-19 16:50:00|8769.5|8768|8769.2|8768.3|8769.9|8768.8|8768.7|8767.5|285
1663606500000|2022-09-19 16:55:00|8769.1|8768.2|8769.4|8768.5|8770.1|8768.9|8768.1|8767.1|364
1663606800000|2022-09-19 17:00:00|8769.5|8768.6|8768.7|8767.8|8770.3|8769.2|8768.3|8767.3|270
1663607100000|2022-09-19 17:05:00|8768.6|8767.7|8766.9|8766|8768.8|8767.9|8766.4|8765.5|234
1663607400000|2022-09-19 17:10:00|8767|8766.1|8766.3|8765.4|8768.1|8766.8|8765.9|8764.7|374
1663607700000|2022-09-19 17:15:00|8766.1|8765.2|8766.3|8765.4|8767|8765.8|8764.4|8763.5|278
1663608000000|2022-09-19 17:20:00|8766.2|8765.3|8765.3|8764.4|8766.7|8765.8|8764.9|8763.9|292
1663608300000|2022-09-19 17:25:00|8765.2|8764.3|8766.4|8764.9|8768|8766.9|8764.3|8763.4|343
1663608600000|2022-09-19 17:30:00|8766.5|8765|8768.1|8766.6|8768.4|8767.2|8765.3|8764.4|329
1663608900000|2022-09-19 17:35:00|8768|8767.1|8767.5|8766.6|8768.8|8767.8|8766.8|8765.6|431
1663609200000|2022-09-19 17:40:00|8767.6|8766.7|8767.3|8766.4|8768.9|8767.7|8766.9|8765.7|360
1663609500000|2022-09-19 17:45:00|8767.2|8766.3|8767.1|8766.2|8768.5|8767.4|8766.9|8765.9|317
1663609800000|2022-09-19 17:50:00|8767.2|8766.3|8767.4|8766.5|8768.1|8767.1|8766.9|8766|258
1663610100000|2022-09-19 17:55:00|8767.5|8766.6|8769.1|8768.2|8770|8768.9|8767.4|8766.5|272
1663610400000|2022-09-19 18:00:00|8769|8768.1|8768.7|8767.8|8769.6|8768.5|8767.8|8766.7|304
1663610700000|2022-09-19 18:05:00|8768.6|8767.7|8768.6|8767.7|8769.6|8768.4|8768|8766.7|337
1663611000000|2022-09-19 18:10:00|8768.7|8767.8|8769.3|8768.4|8769.9|8768.9|8768.7|8767.5|328
1663611300000|2022-09-19 18:15:00|8769.2|8768.3|8769.6|8768.7|8770.5|8769.6|8769|8767.7|312
1663611600000|2022-09-19 18:20:00|8769.5|8768.6|8771.3|8770.4|8771.4|8770.4|8768.7|8767.8|272
1663611900000|2022-09-19 18:25:00|8771.2|8770.3|8771.7|8770.8|8772.5|8771.2|8770.9|8769.9|340
1663612200000|2022-09-19 18:30:00|8771.6|8770.7|8771.1|8769.6|8772|8771.1|8770.5|8769.2|278
1663612500000|2022-09-19 18:35:00|8770.7|8769.8|8769.9|8768.4|8771.6|8770.5|8769.6|8768.4|271
1663612800000|2022-09-19 18:40:00|8769.8|8768.3|8769.4|8768.5|8771.4|8770.3|8769.3|8768.3|321
1663613100000|2022-09-19 18:45:00|8769.3|8768.4|8769.7|8768.8|8770.7|8769.4|8768.9|8768|260
1663613400000|2022-09-19 18:50:00|8769.6|8768.7|8769.6|8768.7|8770.9|8769.5|8769.5|8768.4|268
1663613700000|2022-09-19 18:55:00|8769.5|8768.6|8768.6|8767.7|8769.8|8768.9|8768.3|8767.4|278
1663614000000|2022-09-19 19:00:00|8768.4|8767.5|8769.9|8769|8770.5|8769.4|8768|8766.6|473
1663614300000|2022-09-19 19:05:00|8770|8769.1|8769.9|8769|8770.6|8769.7|8768.9|8768|416
1663614600000|2022-09-19 19:10:00|8769.8|8768.9|8767.4|8766.5|8770|8769.1|8766.7|8765.7|506
1663614900000|2022-09-19 19:15:00|8767.7|8766.2|8766.9|8766|8768.1|8766.9|8764.5|8763.6|538
1663615200000|2022-09-19 19:20:00|8766.7|8765.8|8767.6|8766.7|8768.1|8766.8|8766.1|8765|324
1663615500000|2022-09-19 19:25:00|8768|8766.5|8766.6|8765.7|8768|8766.9|8766|8764.9|321
1663615800000|2022-09-19 19:30:00|8766.8|8765.3|8765.2|8764.3|8766.9|8765.7|8764.8|8763.6|356
1663616100000|2022-09-19 19:35:00|8765.3|8764.4|8764.7|8763.8|8765.9|8764.9|8764.3|8763.1|322
1663616400000|2022-09-19 19:40:00|8765|8763.5|8764.5|8763|8765.4|8764.1|8764.1|8762.8|274
1663616700000|2022-09-19 19:45:00|8764.4|8762.9|8765.7|8764.2|8766.5|8765.3|8763.9|8762.7|368
1663617000000|2022-09-19 19:50:00|8765.6|8764.1|8764.5|8763.6|8766.5|8765.5|8763.9|8762.7|358
1663617300000|2022-09-19 19:55:00|8764.4|8763.5|8765.5|8764|8766|8764.8|8764.4|8763.4|406
1663617600000|2022-09-19 20:00:00|8765.4|8763.9|8766.5|8765|8767.1|8765.8|8764.8|8763.4|346
1663617900000|2022-09-19 20:05:00|8766.6|8765.1|8765.9|8765|8766.7|8765.6|8765.4|8764.1|157
1663618200000|2022-09-19 20:10:00|8766|8765.1|8768.2|8766.7|8768.2|8766.7|8765.9|8764.5|188
1663618500000|2022-09-19 20:15:00|8768.1|8766.6|8765.3|8763.8|8768.1|8766.6|8764.2|8763.3|328
1663618800000|2022-09-19 20:20:00|8765.2|8763.7|8765.2|8764.3|8767|8766.1|8763.9|8762.9|313
1663619100000|2022-09-19 20:25:00|8765.1|8764.2|8765.7|8764.2|8766|8764.7|8764.4|8763.1|199
1663619400000|2022-09-19 20:30:00|8765.6|8764.1|8764.4|8762.9|8765.7|8764.2|8763.7|8762.4|116
1663619700000|2022-09-19 20:35:00|8764.5|8763|8765.4|8763.9|8765.8|8764.6|8764.1|8762.8|158
1663620000000|2022-09-19 20:40:00|8765.5|8764|8768.3|8766.8|8768.4|8767|8765.5|8764|221
1663620300000|2022-09-19 20:45:00|8768.2|8766.7|8768.4|8766.9|8769|8767.6|8767.7|8766.2|179
1663620600000|2022-09-19 20:50:00|8769.1|8766.2|8769.6|8766.9|8770.8|8767.4|8767.8|8765.7|408
1663620900000|2022-09-19 20:55:00|8769.5|8766.4|8772.8|8762.7|8774.2|8768.1|8767.2|8761.8|498
1663621200000|2022-09-19 21:00:00|8772.6|8763|8771.9|8760.9|8779.1|8768.1|8771.9|8760.9|132
1663621500000|2022-09-19 21:05:00|8772.1|8761.1|8772.7|8761.7|8774.1|8763.1|8772.1|8761.1|33
1663621800000|2022-09-19 21:10:00|8775|8764|8774.9|8763.9|8780.6|8769.6|8769.2|8758.2|805
1663622100000|2022-09-19 21:15:00|8774.6|8764.5|8770.7|8762.5|8775|8767.1|8767.3|8756.3|390
1663622400000|2022-09-19 21:20:00|8770.2|8763.3|8772.1|8764.1|8772.9|8766.8|8769.7|8760.4|902
1663622700000|2022-09-19 21:25:00|8772|8764.2|8773.3|8765.4|8777.4|8767.5|8771.6|8761.1|699
1663623000000|2022-09-19 21:30:00|8774.4|8765.6|8770.6|8764.3|8774.4|8766.6|8769|8761.1|1161
1663623300000|2022-09-19 21:35:00|8770.7|8764.4|8771.7|8765.6|8773.6|8767.4|8770.3|8760.2|526
1663623600000|2022-09-19 21:40:00|8771.8|8765.7|8770.4|8764.8|8773|8767.3|8770.1|8759.6|669
1663623900000|2022-09-19 21:45:00|8770.1|8764.4|8772.7|8765.3|8774.1|8766.3|8768|8761.2|482
1663624200000|2022-09-19 21:50:00|8772.5|8765.5|8771.6|8765.4|8776.3|8766.6|8770.3|8763.6|594
1663624500000|2022-09-19 21:55:00|8771.8|8765.6|8774.6|8763.6|8775.9|8766.7|8770.1|8762.8|1644
1663624800000|2022-09-19 22:00:00|8774.8|8763.8|8769.7|8765.1|8776.6|8766.8|8768.6|8761.2|682
1663625100000|2022-09-19 22:05:00|8769.6|8765.4|8768.7|8765.9|8775.2|8766.5|8767.2|8763.9|418
1663625400000|2022-09-19 22:10:00|8768.5|8766|8774.6|8766.8|8777.2|8769.1|8767.8|8763.8|731
1663625700000|2022-09-19 22:15:00|8774.1|8767.2|8770.9|8768.2|8776|8769.1|8770|8763.8|1247
1663626000000|2022-09-19 22:20:00|8770.8|8768.3|8770.7|8768.4|8771.9|8768.6|8768.9|8763.8|1191
1663626300000|2022-09-19 22:25:00|8770.8|8768.3|8769.6|8766.7|8771.9|8768.3|8767.7|8763.8|547
1663626600000|2022-09-19 22:30:00|8769.5|8766.5|8766.5|8764.2|8770.1|8767|8766|8764|725
1663626900000|2022-09-19 22:35:00|8766.4|8764.1|8767.2|8765.7|8768.4|8766.5|8766.4|8764|546
1663627200000|2022-09-19 22:40:00|8767.3|8765.8|8766.2|8764.7|8768|8766.3|8766.1|8764.1|325
1663627500000|2022-09-19 22:45:00|8766.3|8764.8|8768.4|8766.9|8768.7|8767.1|8766.3|8764.3|294
1663627800000|2022-09-19 22:50:00|8768.5|8767|8767.1|8765.6|8768.8|8767.3|8767.1|8765.6|201
1663628100000|2022-09-19 22:55:00|8767.2|8765.7|8766.9|8765.4|8767.9|8766.4|8766.1|8764.4|223
1663628400000|2022-09-19 23:00:00|8766.8|8765.3|8768.5|8767|8769.7|8768.2|8766.6|8765.1|216
1663628700000|2022-09-19 23:05:00|8768.4|8766.9|8768.1|8766.6|8768.6|8767.1|8767.6|8766.1|207
1663629000000|2022-09-19 23:10:00|8768|8766.5|8768.2|8766.7|8769.4|8767.2|8767.6|8766.1|203
1663629300000|2022-09-19 23:15:00|8768.3|8766.8|8768.4|8766.9|8768.7|8767.2|8767.2|8766|272
1663629600000|2022-09-19 23:20:00|8768.3|8766.8|8769|8767.5|8769.3|8767.8|8767.9|8766.4|311
1663629900000|2022-09-19 23:25:00|8768.9|8767.4|8768.8|8767.3|8770|8768.5|8768.1|8766.6|421
1663630200000|2022-09-19 23:30:00|8768.7|8767.2|8767.3|8765.8|8769.3|8767.8|8767|8765.5|824
1663630500000|2022-09-19 23:35:00|8767.4|8765.9|8767.3|8765.8|8768.2|8766.7|8766.1|8764.6|461
1663630800000|2022-09-19 23:40:00|8767.2|8765.7|8766.7|8765.2|8767.8|8766.3|8766.6|8765.1|354
1663631100000|2022-09-19 23:45:00|8766.8|8765.3|8765.8|8764.3|8767.2|8765.7|8765.3|8764|361
1663631400000|2022-09-19 23:50:00|8765.5|8764|8765.5|8764|8766.2|8764.9|8765.3|8763.8|407
1663631700000|2022-09-19 23:55:00|8765.6|8764.1|8764.4|8762.9|8766.1|8764.6|8763.8|8762.3|434
1663632000000|2022-09-20 00:00:00|8764.5|8763|8764.2|8762.7|8765.2|8764.1|8761.1|8759.6|667
1663632300000|2022-09-20 00:05:00|8764.3|8762.8|8772.6|8771.1|8772.9|8771.6|8763.9|8762.5|799
1663632600000|2022-09-20 00:10:00|8772.7|8771.2|8775.7|8774.2|8776.5|8775.1|8772.3|8771|519
1663632900000|2022-09-20 00:15:00|8775.6|8774.1|8775.7|8774.2|8776.6|8775.3|8774.5|8773|355
1663633200000|2022-09-20 00:20:00|8775.9|8774.4|8774.5|8773.6|8775.9|8774.6|8774|8772.6|362
1663633500000|2022-09-20 00:25:00|8774.6|8773.7|8775.2|8773.7|8775.8|8774.6|8774.4|8773|280
1663633800000|2022-09-20 00:30:00|8775.1|8773.6|8776.6|8775.1|8776.8|8775.3|8774.8|8773.4|391
1663634100000|2022-09-20 00:35:00|8776.8|8775.3|8778.2|8776.7|8778.7|8777.5|8776.4|8775.2|320
1663634400000|2022-09-20 00:40:00|8778.1|8776.6|8777.5|8776.6|8778.8|8777.5|8777.5|8776.1|422
1663634700000|2022-09-20 00:45:00|8777.6|8776.7|8776.8|8775.9|8778.4|8777.2|8776.5|8775.1|409
1663635000000|2022-09-20 00:50:00|8776.9|8776|8780|8778.5|8780.1|8778.9|8776.7|8775.4|538
1663635300000|2022-09-20 00:55:00|8780.2|8778.7|8779.3|8777.8|8781.3|8780.2|8778.6|8777.2|439
1663635600000|2022-09-20 01:00:00|8779.5|8778|8778.5|8777|8779.9|8778.4|8778.1|8776.9|427
1663635900000|2022-09-20 01:05:00|8778.4|8776.9|8776.9|8775.4|8778.5|8777.2|8776.3|8775.1|403
1663636200000|2022-09-20 01:10:00|8777|8775.5|8777.6|8776.1|8778.4|8777.3|8776.6|8775.4|297
1663636500000|2022-09-20 01:15:00|8777.7|8776.2|8777.2|8775.7|8778.8|8777.3|8777.1|8775.7|448
1663636800000|2022-09-20 01:20:00|8777.3|8775.8|8776.6|8775.1|8777.8|8776.6|8776.5|8775|333
1663637100000|2022-09-20 01:25:00|8776.5|8775|8776.6|8775.1|8776.8|8775.5|8775.6|8774.3|214
1663637400000|2022-09-20 01:30:00|8776.7|8775.2|8778.4|8776.9|8778.5|8777.3|8776.3|8774.8|360
1663637700000|2022-09-20 01:35:00|8778.3|8776.8|8777.4|8775.9|8779.1|8777.7|8776.8|8775.5|290
1663638000000|2022-09-20 01:40:00|8777.3|8775.8|8776.4|8774.9|8777.9|8776.7|8776|8774.8|317
1663638300000|2022-09-20 01:45:00|8776.5|8775|8776.8|8775.9|8777.5|8776.3|8775.6|8774.4|424
1663638600000|2022-09-20 01:50:00|8776.7|8775.8|8779.7|8778.2|8780|8778.7|8776.2|8774.7|407
1663638900000|2022-09-20 01:55:00|8779.6|8778.1|8778.8|8777.3|8780.4|8779.2|8778.6|8777.3|484
1663639200000|2022-09-20 02:00:00|8778.9|8777.4|8780.5|8779|8782.3|8780.8|8778.3|8777.1|503
1663639500000|2022-09-20 02:05:00|8780.6|8779.1|8782.1|8780.6|8783.2|8781.9|8780.5|8779.1|474
1663639800000|2022-09-20 02:10:00|8782|8780.5|8780.8|8779.3|8783.9|8782.5|8780.5|8779|447
1663640100000|2022-09-20 02:15:00|8780.7|8779.2|8779.6|8778.1|8781.3|8779.9|8779.3|8778.1|354
1663640400000|2022-09-20 02:20:00|8779.5|8778|8778.9|8777.4|8779.8|8778.5|8778.3|8777.1|284
1663640700000|2022-09-20 02:25:00|8778.8|8777.3|8778|8776.5|8779.8|8778.3|8778|8776.5|298
1663641000000|2022-09-20 02:30:00|8778.1|8776.6|8775.8|8774.3|8778.1|8776.7|8775.4|8774.1|380
1663641300000|2022-09-20 02:35:00|8775.7|8774.2|8777|8775.5|8777|8775.7|8775.5|8774.1|315
1663641600000|2022-09-20 02:40:00|8776.9|8775.4|8778.6|8777.1|8779.4|8778.1|8776.9|8775.4|440
1663641900000|2022-09-20 02:45:00|8778.7|8777.2|8778.1|8776.6|8779|8777.7|8777|8775.8|360
1663642200000|2022-09-20 02:50:00|8778|8776.5|8777|8775.5|8778.7|8777.2|8776.8|8775.4|316
1663642500000|2022-09-20 02:55:00|8776.9|8775.4|8777.3|8775.8|8777.4|8776|8775.2|8773.9|361
1663642800000|2022-09-20 03:00:00|8777.4|8775.9|8776|8774.5|8778.2|8777.1|8775.5|8774.4|564
1663643100000|2022-09-20 03:05:00|8775.9|8774.4|8776.2|8774.7|8777.1|8775.7|8775.9|8774.4|289
1663643400000|2022-09-20 03:10:00|8776.3|8774.8|8776.2|8774.7|8776.6|8775.2|8775|8773.5|288
1663643700000|2022-09-20 03:15:00|8776|8774.5|8775.8|8774.3|8776.4|8775.1|8774.7|8773.4|352
1663644000000|2022-09-20 03:20:00|8775.7|8774.2|8775.3|8773.8|8776.2|8775.2|8775|8773.7|346
1663644300000|2022-09-20 03:25:00|8775.4|8773.9|8775.4|8774.5|8776.2|8775|8774.5|8773.4|310
1663644600000|2022-09-20 03:30:00|8775.7|8774.2|8774.5|8773.6|8776.2|8774.9|8774.4|8773.3|273
1663644900000|2022-09-20 03:35:00|8774.6|8773.7|8774.8|8773.3|8775.6|8774.3|8774.3|8773.1|333
1663645200000|2022-09-20 03:40:00|8774.7|8773.2|8774.9|8773.4|8775.1|8773.6|8774.2|8773|266
1663645500000|2022-09-20 03:45:00|8775|8773.5|8773.8|8772.3|8775|8773.8|8773.4|8772.2|265
1663645800000|2022-09-20 03:50:00|8773.9|8772.4|8772.8|8771.9|8774.3|8773|8772.5|8771.3|308
1663646100000|2022-09-20 03:55:00|8772.7|8771.8|8772.4|8771.5|8773.2|8771.9|8772.2|8771.1|237
1663646400000|2022-09-20 04:00:00|8772.5|8771.6|8771.1|8769.6|8773.1|8771.7|8770.7|8769.5|319
1663646700000|2022-09-20 04:05:00|8771.2|8769.7|8770.3|8768.8|8771.2|8769.9|8769.5|8768.3|319
1663647000000|2022-09-20 04:10:00|8770.2|8768.7|8769.8|8768.3|8770.6|8769.2|8769.4|8768|322
1663647300000|2022-09-20 04:15:00|8769.7|8768.2|8770.6|8769.7|8771.4|8770.2|8769.7|8768.2|404
1663647600000|2022-09-20 04:20:00|8770.8|8769.9|8771.3|8770.4|8772.3|8770.9|8770.5|8769.5|396
1663647900000|2022-09-20 04:25:00|8771.2|8770.3|8771.2|8770.3|8771.9|8770.6|8770.7|8769.5|259
1663648200000|2022-09-20 04:30:00|8771.3|8770.4|8771.3|8770.4|8772|8770.6|8770.9|8769.6|383
1663648500000|2022-09-20 04:35:00|8771.4|8770.5|8770.8|8769.3|8771.9|8770.7|8770.3|8769.1|287
1663648800000|2022-09-20 04:40:00|8770.6|8769.1|8772.4|8770.9|8772.6|8771.2|8770.3|8768.9|340
1663649100000|2022-09-20 04:45:00|8772.5|8771|8773.4|8771.9|8773.8|8772.3|8772.2|8770.9|242
1663649400000|2022-09-20 04:50:00|8773.3|8771.8|8770.8|8769.3|8773.6|8772.4|8770.2|8769|245
1663649700000|2022-09-20 04:55:00|8770.7|8769.2|8771|8769.5|8771.1|8769.8|8769.7|8768.5|232
1663650000000|2022-09-20 05:00:00|8770.9|8769.4|8770.5|8769|8771|8769.7|8769.7|8768.5|261
1663650300000|2022-09-20 05:05:00|8770.4|8768.9|8770.5|8769|8771.7|8770.2|8770.3|8768.9|182
1663650600000|2022-09-20 05:10:00|8770.6|8769.1|8772.2|8770.7|8772.3|8771|8770.5|8769|185
1663650900000|2022-09-20 05:15:00|8772.1|8770.6|8773|8771.5|8774.3|8772.9|8771.8|8770.3|386
1663651200000|2022-09-20 05:20:00|8772.9|8771.4|8772.9|8772|8773.3|8772.3|8772|8770.7|356
1663651500000|2022-09-20 05:25:00|8773|8772.1|8772.8|8771.3|8773|8772.1|8771.7|8770.4|245
1663651800000|2022-09-20 05:30:00|8772.7|8771.2|8773.1|8771.6|8773.4|8772|8772|8770.7|270
1663652100000|2022-09-20 05:35:00|8773|8771.5|8770.7|8769.8|8773.3|8771.8|8770.4|8769.1|253
1663652400000|2022-09-20 05:40:00|8770.6|8769.7|8771.1|8769.6|8772.2|8770.9|8770.2|8769.1|195
1663652700000|2022-09-20 05:45:00|8771|8769.5|8769.4|8768.5|8772.2|8771|8769.1|8768.1|402
1663653000000|2022-09-20 05:50:00|8769.5|8768.6|8768.5|8767|8769.9|8768.7|8767.9|8766.8|375
1663653300000|2022-09-20 05:55:00|8768.4|8766.9|8768.2|8766.7|8770|8769|8767.1|8765.9|560
1663653600000|2022-09-20 06:00:00|8768.3|8766.8|8773.6|8772.7|8774|8772.9|8768.3|8766.8|745
1663653900000|2022-09-20 06:05:00|8773.5|8772.6|8773.8|8772.3|8776.4|8774.9|8773|8771.5|636
1663654200000|2022-09-20 06:10:00|8773.9|8772.4|8773.5|8772|8775.4|8774.2|8772.3|8771.1|564
1663654500000|2022-09-20 06:15:00|8773.4|8771.9|8772|8771.1|8773.6|8772.1|8771.4|8770|518
1663654800000|2022-09-20 06:20:00|8771.9|8771|8771.7|8770.2|8774|8772.7|8771.1|8769.9|545
1663655100000|2022-09-20 06:25:00|8771.5|8770.6|8773.3|8771.8|8775.8|8774.6|8771.2|8770.1|576
1663655400000|2022-09-20 06:30:00|8773.5|8772|8770.4|8769.5|8773.6|8772.4|8768.2|8767.3|705
1663655700000|2022-09-20 06:35:00|8770.7|8769.2|8766.1|8765.2|8771.8|8770.3|8766|8765|647
1663656000000|2022-09-20 06:40:00|8766.2|8765.3|8765.2|8763.7|8768.1|8767.2|8764|8762.8|683
1663656300000|2022-09-20 06:45:00|8764.9|8764|8767.2|8766.3|8768.1|8766.8|8763.4|8762.5|562
1663656600000|2022-09-20 06:50:00|8767.3|8766.4|8767.8|8766.9|8769.8|8768.7|8767.1|8765.9|534
1663656900000|2022-09-20 06:55:00|8767.9|8767|8768.7|8767.2|8769|8767.8|8764.1|8762.9|742
1663657200000|2022-09-20 07:00:00|8768.8|8767.3|8767.9|8767|8773.3|8772.1|8767.1|8766.2|932
1663657500000|2022-09-20 07:05:00|8767.8|8766.9|8763.2|8762.3|8768.5|8767.6|8763.2|8762.3|792
1663657800000|2022-09-20 07:10:00|8763.1|8762.2|8760|8758.5|8765|8763.7|8758.1|8756.9|781
1663658100000|2022-09-20 07:15:00|8759.9|8758.4|8758|8756.5|8759.9|8758.6|8755.7|8754.7|629
1663658400000|2022-09-20 07:20:00|8757.7|8756.8|8759.5|8758.6|8760.4|8759.3|8755.8|8754.6|718
1663658700000|2022-09-20 07:25:00|8759.4|8758.5|8761.5|8760|8761.6|8760.4|8756.9|8756|600
1663659000000|2022-09-20 07:30:00|8761.4|8759.9|8760.8|8759.9|8764.5|8763.2|8758.7|8757.8|876
1663659300000|2022-09-20 07:35:00|8761|8760.1|8759.5|8758.6|8761.5|8760.4|8757.5|8756.3|744
1663659600000|2022-09-20 07:40:00|8760.2|8758.7|8763.9|8762.4|8764.1|8763|8760|8758.6|590
1663659900000|2022-09-20 07:45:00|8763.6|8762.7|8764.3|8763.4|8766.4|8765.1|8761.8|8760.6|645
1663660200000|2022-09-20 07:50:00|8764.4|8763.5|8761.2|8759.7|8764.7|8763.6|8760.7|8759.6|533
1663660500000|2022-09-20 07:55:00|8761.5|8760|8758.8|8757.3|8761.9|8760.8|8757.8|8756.6|736
1663660800000|2022-09-20 08:00:00|8758.6|8757.7|8753|8752.1|8759.5|8758.6|8752.2|8751.2|828
1663661100000|2022-09-20 08:05:00|8753.1|8752.2|8752.2|8751.3|8755|8753.8|8751.2|8750.1|647
1663661400000|2022-09-20 08:10:00|8752.1|8751.2|8753.2|8752.3|8754.4|8753.5|8750.5|8749.6|835
1663661700000|2022-09-20 08:15:00|8753.4|8752.5|8750.4|8749.5|8754.2|8753.1|8749.2|8748.3|880
1663662000000|2022-09-20 08:20:00|8750.3|8749.4|8751|8749.5|8751.7|8750.8|8749.1|8747.7|760
1663662300000|2022-09-20 08:25:00|8750.9|8749.4|8750.8|8749.3|8752.7|8751.8|8750.3|8749.1|734
1663662600000|2022-09-20 08:30:00|8750.9|8749.4|8751.3|8750.4|8752.4|8751.5|8749.4|8748.3|564
1663662900000|2022-09-20 08:35:00|8751.4|8750.5|8751.2|8750.3|8752.1|8750.9|8749.9|8748.9|547
1663663200000|2022-09-20 08:40:00|8751.1|8750.2|8751.2|8750.3|8752.3|8751.4|8750.8|8749.7|413
1663663500000|2022-09-20 08:45:00|8751.3|8750.4|8753.4|8751.9|8753.7|8752.8|8750.9|8749.9|406
1663663800000|2022-09-20 08:50:00|8753|8752.1|8751.3|8750.4|8754.8|8753.6|8751|8750|419
1663664100000|2022-09-20 08:55:00|8751.4|8750.5|8756.2|8755.3|8756.5|8755.4|8751.1|8750|426
1663664400000|2022-09-20 09:00:00|8756.1|8755.2|8753.2|8752.3|8757.7|8756.8|8752.9|8751.7|636
1663664700000|2022-09-20 09:05:00|8753.1|8752.2|8754.8|8753.9|8755.1|8754.1|8752.2|8751.2|607
1663665000000|2022-09-20 09:10:00|8754.7|8753.8|8756.5|8755|8756.9|8755.7|8754.3|8753.4|523
1663665300000|2022-09-20 09:15:00|8756.4|8754.9|8759.6|8758.7|8759.6|8758.7|8755.8|8754.8|527
1663665600000|2022-09-20 09:20:00|8759.5|8758.6|8758.7|8757.8|8761.5|8760.3|8757.5|8756.4|611
1663665900000|2022-09-20 09:25:00|8758.8|8757.9|8757.7|8756.8|8759.2|8758|8756.5|8755.3|559
1663666200000|2022-09-20 09:30:00|8757.8|8756.9|8758.1|8757.2|8759.5|8758.5|8756.3|8755|563
1663666500000|2022-09-20 09:35:00|8758|8757.1|8762.8|8761.9|8763.1|8762.1|8756.4|8755.2|589
1663666800000|2022-09-20 09:40:00|8762.9|8762|8767.4|8766.5|8767.8|8766.9|8762.1|8761.1|757
1663667100000|2022-09-20 09:45:00|8767.3|8766.4|8762.9|8762|8768.3|8767.4|8762.7|8761.8|630
1663667400000|2022-09-20 09:50:00|8763|8762.1|8768.3|8767.4|8768.9|8767.8|8762.9|8762|607
1663667700000|2022-09-20 09:55:00|8768.5|8767|8764.5|8763|8768.6|8767.5|8763.6|8762.2|737
1663668000000|2022-09-20 10:00:00|8764.2|8763.3|8763.4|8762.5|8765.2|8764.3|8762|8761.1|584
1663668300000|2022-09-20 10:05:00|8763.3|8762.4|8761.7|8760.8|8764.6|8763.7|8761.3|8760.2|481
1663668600000|2022-09-20 10:10:00|8761.8|8760.9|8762.8|8761.9|8762.8|8761.9|8758.8|8757.7|435
1663668900000|2022-09-20 10:15:00|8762.9|8762|8759.9|8759|8763.2|8762.3|8759.8|8758.8|533
1663669200000|2022-09-20 10:20:00|8760|8759.1|8756.1|8755.2|8760.3|8759.4|8754.9|8753.8|641
1663669500000|2022-09-20 10:25:00|8756|8755.1|8754.2|8753.3|8756.4|8755.5|8753.9|8752.9|466
1663669800000|2022-09-20 10:30:00|8754.5|8753|8753.2|8752.3|8754.6|8753.4|8752.1|8751.2|430
1663670100000|2022-09-20 10:35:00|8753.1|8752.2|8751.9|8751|8754.1|8753.2|8750.7|8749.8|381
1663670400000|2022-09-20 10:40:00|8751.8|8750.9|8749.7|8748.8|8753.2|8752.3|8749.6|8748.5|433
1663670700000|2022-09-20 10:45:00|8750|8748.5|8747.1|8746.2|8750.7|8749.8|8746.2|8745.1|524
1663671000000|2022-09-20 10:50:00|8747.2|8746.3|8748.5|8747.6|8749.9|8749|8746.3|8745.3|558
1663671300000|2022-09-20 10:55:00|8748.6|8747.7|8749.3|8748.4|8750|8749.1|8747.1|8746.2|485
1663671600000|2022-09-20 11:00:00|8749.5|8748.6|8742.8|8741.9|8749.8|8748.9|8742.8|8741.9|549
1663671900000|2022-09-20 11:05:00|8742.9|8742|8747.1|8745.6|8747.1|8745.6|8741.8|8740.8|705
1663672200000|2022-09-20 11:10:00|8746.7|8745.8|8746.5|8745.6|8748.5|8747.6|8746.2|8745.3|641
1663672500000|2022-09-20 11:15:00|8746.6|8745.7|8747.6|8746.7|8749.7|8748.8|8744.9|8743.9|631
1663672800000|2022-09-20 11:20:00|8747.4|8746.5|8742.4|8741.5|8747.4|8746.5|8742.3|8741.4|517
1663673100000|2022-09-20 11:25:00|8742.2|8741.3|8742.4|8741.5|8744.5|8743.3|8740.4|8739.5|508
1663673400000|2022-09-20 11:30:00|8742.3|8741.4|8737.8|8736.9|8742.4|8741.5|8736|8735.1|599
1663673700000|2022-09-20 11:35:00|8737.7|8736.8|8739.1|8738.2|8740.2|8739|8735.6|8734.6|526
1663674000000|2022-09-20 11:40:00|8739|8738.1|8741.7|8740.8|8743.9|8742.9|8738.2|8737|900
1663674300000|2022-09-20 11:45:00|8741.8|8740.9|8741.7|8740.2|8743.6|8742.3|8739.9|8738.7|729
1663674600000|2022-09-20 11:50:00|8741.8|8740.3|8739.8|8738.9|8744.4|8743.2|8739.1|8738.2|654
1663674900000|2022-09-20 11:55:00|8739.7|8738.8|8739.3|8737.8|8739.9|8739|8735.8|8734.9|612
1663675200000|2022-09-20 12:00:00|8739|8738.1|8735.8|8734.9|8739.2|8738.3|8733.1|8731.8|814
1663675500000|2022-09-20 12:05:00|8735.7|8734.8|8738.5|8737.6|8739.6|8738.5|8735.1|8733.8|746
1663675800000|2022-09-20 12:10:00|8738.6|8737.7|8740.4|8738.9|8740.5|8739.4|8738.2|8737.3|732
1663676100000|2022-09-20 12:15:00|8740.1|8739.2|8735.5|8734.6|8740.2|8739.3|8732.1|8731.1|753
1663676400000|2022-09-20 12:20:00|8735.7|8734.2|8735.2|8734.3|8737|8735.9|8732.6|8731.7|870
1663676700000|2022-09-20 12:25:00|8735.1|8734.2|8736.3|8732.7|8739.1|8738.1|8734.7|8732.7|897
1663677000000|2022-09-20 12:30:00|8735.2|8733.7|8731.6|8730.1|8735.5|8733.9|8731|8730.1|723
1663677300000|2022-09-20 12:35:00|8731.7|8730.2|8732.6|8731.7|8734.3|8733.3|8730.5|8729.6|860
1663677600000|2022-09-20 12:40:00|8732.5|8731.6|8735.5|8734.6|8736.9|8735.7|8732.4|8731|670
1663677900000|2022-09-20 12:45:00|8735.3|8734.4|8725.9|8725|8735.5|8734.6|8724.9|8723.8|773
1663678200000|2022-09-20 12:50:00|8726|8725.1|8728.2|8727.3|8732.2|8731|8725.9|8725|970
1663678500000|2022-09-20 12:55:00|8728.4|8727.5|8733.4|8732.5|8733.7|8732.7|8727.6|8726.5|778
1663678800000|2022-09-20 13:00:00|8733.8|8732.3|8732.1|8731.2|8734|8732.8|8730.7|8729.5|814
1663679100000|2022-09-20 13:05:00|8732|8731.1|8736.1|8735.2|8736.8|8735.9|8732|8730.9|553
1663679400000|2022-09-20 13:10:00|8736|8735.1|8739.4|8738.5|8740|8739.1|8735.6|8734.5|750
1663679700000|2022-09-20 13:15:00|8739.7|8738.2|8744.5|8743.6|8745.7|8744.7|8739.1|8737.9|699
1663680000000|2022-09-20 13:20:00|8744.6|8743.7|8745.1|8744.2|8746.5|8745.6|8744.1|8743.2|584
1663680300000|2022-09-20 13:25:00|8745|8744.1|8751.8|8750.9|8751.8|8750.9|8744.9|8744|882
1663680600000|2022-09-20 13:30:00|8751.9|8751|8751.5|8750.6|8753.7|8752.4|8749.9|8748.8|1055
1663680900000|2022-09-20 13:35:00|8751.4|8750.5|8752.7|8751.8|8753.3|8752.4|8748.2|8747.3|670
1663681200000|2022-09-20 13:40:00|8752.8|8751.9|8754.6|8753.7|8755.2|8754.2|8752.4|8751.5|661
1663681500000|2022-09-20 13:45:00|8754.5|8753.6|8752|8751.1|8755.5|8754.6|8751.6|8750.6|767
1663681800000|2022-09-20 13:50:00|8752.1|8751.2|8755.4|8754.5|8755.6|8754.7|8752|8751|503
1663682100000|2022-09-20 13:55:00|8755.5|8754.6|8759.1|8758.2|8759.6|8758.4|8755.2|8754.3|760
1663682400000|2022-09-20 14:00:00|8759.2|8758.3|8759.3|8758.4|8760.3|8759.2|8756.4|8755.3|952
1663682700000|2022-09-20 14:05:00|8759.4|8758.5|8758.6|8757.1|8761.9|8761|8756.7|8755.6|815
1663683000000|2022-09-20 14:10:00|8758.3|8756.8|8758.7|8757.8|8759.5|8758.5|8756.7|8755.8|785
1663683300000|2022-09-20 14:15:00|8758.8|8757.9|8755.1|8754.2|8759.3|8758.4|8755.1|8754.2|768
1663683600000|2022-09-20 14:20:00|8755|8754.1|8753.5|8752.6|8755.1|8754.2|8752.2|8751|706
1663683900000|2022-09-20 14:25:00|8753.3|8752.4|8753.8|8752.9|8754.8|8753.7|8752.3|8751.3|688
1663684200000|2022-09-20 14:30:00|8753.9|8753|8754.2|8752.7|8755.1|8753.8|8750.9|8750|645
1663684500000|2022-09-20 14:35:00|8754.3|8752.8|8756.8|8755.9|8758.7|8757.8|8753.8|8752.7|671
1663684800000|2022-09-20 14:40:00|8756.7|8755.8|8756.8|8755.9|8758.6|8757.3|8755|8754.1|910
1663685100000|2022-09-20 14:45:00|8756.9|8756|8751.9|8751|8757.3|8756.1|8751.5|8750.6|927
1663685400000|2022-09-20 14:50:00|8752|8751.1|8754.5|8753.6|8755.3|8754.4|8751.3|8750.1|1247
1663685700000|2022-09-20 14:55:00|8754.7|8753.8|8756.4|8755.5|8758.5|8757.5|8753.3|8752.1|1070
1663686000000|2022-09-20 15:00:00|8756.6|8755.7|8757.8|8756.9|8758.4|8757.4|8755.1|8754.2|906
1663686300000|2022-09-20 15:05:00|8758.2|8756.7|8755.9|8755|8758.3|8757.4|8755.7|8754.6|660
1663686600000|2022-09-20 15:10:00|8756.1|8755.2|8760.8|8759.3|8761.1|8760.2|8755.9|8754.8|736
1663686900000|2022-09-20 15:15:00|8760.5|8759|8760.7|8759.8|8763.4|8762.5|8759.4|8758.3|657
1663687200000|2022-09-20 15:20:00|8760.6|8759.7|8761|8760.1|8761.9|8760.7|8760.1|8758.9|694
1663687500000|2022-09-20 15:25:00|8761.1|8760.2|8757.6|8756.7|8761.4|8760.3|8757.2|8756.1|586
1663687800000|2022-09-20 15:30:00|8757.5|8756.6|8758.1|8757.2|8758.5|8757.5|8754.9|8753.7|786
1663688100000|2022-09-20 15:35:00|8758.3|8757.4|8761.3|8760.4|8761.4|8760.5|8757.6|8756.5|461
1663688400000|2022-09-20 15:40:00|8761.2|8760.3|8763.5|8762.6|8765|8764.1|8761.2|8760.3|558
1663688700000|2022-09-20 15:45:00|8763.4|8762.5|8763.4|8762.5|8765.1|8763.9|8761.4|8760.3|469
1663689000000|2022-09-20 15:50:00|8763.3|8762.4|8762.4|8761.5|8764|8763.1|8761.7|8760.7|635
1663689300000|2022-09-20 15:55:00|8762.3|8761.4|8764.4|8763.5|8766.8|8765.7|8762|8760.9|679
1663689600000|2022-09-20 16:00:00|8764.3|8763.4|8763.3|8762.4|8767.1|8766.1|8763|8762.1|658
1663689900000|2022-09-20 16:05:00|8763.4|8762.5|8769.8|8768.9|8770.2|8769.1|8763|8762.1|624
1663690200000|2022-09-20 16:10:00|8769.7|8768.8|8769.7|8768.8|8770.7|8769.7|8767.4|8766.4|529
1663690500000|2022-09-20 16:15:00|8769.6|8768.7|8767.6|8766.7|8770.6|8769.3|8767.5|8766.3|482
1663690800000|2022-09-20 16:20:00|8767.7|8766.8|8767.9|8767|8769.5|8768.4|8767.2|8766|447
1663691100000|2022-09-20 16:25:00|8767.8|8766.9|8766.7|8765.8|8768.9|8768|8766.2|8765.3|421
1663691400000|2022-09-20 16:30:00|8766.8|8765.9|8764.7|8763.8|8767.4|8766.2|8764.1|8763|554
1663691700000|2022-09-20 16:35:00|8764.8|8763.9|8769|8768.1|8771.3|8770.4|8764|8762.9|560
1663692000000|2022-09-20 16:40:00|8768.9|8768|8768.2|8767.3|8771.6|8770.6|8767.2|8766.3|617
1663692300000|2022-09-20 16:45:00|8768|8767.1|8769.4|8768.5|8769.5|8768.5|8766.9|8766|464
1663692600000|2022-09-20 16:50:00|8769.8|8768.3|8765.9|8765|8769.8|8768.5|8765.8|8764.8|451
1663692900000|2022-09-20 16:55:00|8766|8765.1|8767.4|8766.5|8769.1|8767.9|8765.7|8764.8|501
1663693200000|2022-09-20 17:00:00|8767.3|8766.4|8769.7|8768.8|8770.5|8769.4|8766.9|8765.7|679
1663693500000|2022-09-20 17:05:00|8769.6|8768.7|8770.6|8769.7|8771.3|8770.4|8768.9|8767.9|659
1663693800000|2022-09-20 17:10:00|8770.7|8769.8|8771.5|8770|8772.1|8770.9|8769.2|8768.1|475
1663694100000|2022-09-20 17:15:00|8771.2|8770.3|8770.6|8769.7|8771.6|8770.7|8768|8767|595
1663694400000|2022-09-20 17:20:00|8770.7|8769.8|8772.5|8771.6|8772.9|8771.7|8768.8|8767.9|589
1663694700000|2022-09-20 17:25:00|8772.6|8771.7|8771.4|8770.5|8773.8|8772.9|8770.5|8769.6|527
1663695000000|2022-09-20 17:30:00|8771.3|8770.4|8773.3|8771.8|8773.4|8772.4|8770.8|8769.9|719
1663695300000|2022-09-20 17:35:00|8773.2|8771.7|8769.9|8769|8773.5|8772.4|8769.3|8768.4|597
1663695600000|2022-09-20 17:40:00|8769.8|8768.9|8768|8767.1|8770.4|8769.3|8767.5|8766.6|528
1663695900000|2022-09-20 17:45:00|8767.9|8767|8770.7|8769.8|8771.4|8770.2|8767.6|8766.5|533
1663696200000|2022-09-20 17:50:00|8770.8|8769.9|8768.1|8767.2|8771.1|8770.2|8765.6|8764.7|499
1663696500000|2022-09-20 17:55:00|8768.2|8767.3|8768.3|8767.4|8770.8|8769.8|8767.3|8766.2|465
1663696800000|2022-09-20 18:00:00|8768.2|8767.3|8770.4|8769.5|8773.6|8772.6|8767.7|8766.6|600
1663697100000|2022-09-20 18:05:00|8770.3|8769.4|8768.5|8767.6|8772|8770.9|8767.8|8766.9|495
1663697400000|2022-09-20 18:10:00|8768.7|8767.8|8769.2|8768.3|8769.9|8769|8767.7|8766.8|369
1663697700000|2022-09-20 18:15:00|8769.3|8768.4|8766.9|8766|8769.9|8769|8766.9|8766|433
1663698000000|2022-09-20 18:20:00|8767|8766.1|8767.4|8766.5|8768.7|8767.8|8766.4|8765.5|435
1663698300000|2022-09-20 18:25:00|8767.2|8766.3|8767.3|8766.4|8768|8767.1|8766.4|8765.4|454
1663698600000|2022-09-20 18:30:00|8767.2|8766.3|8769.7|8768.8|8770.2|8769.3|8765.8|8764.9|401
1663698900000|2022-09-20 18:35:00|8769.5|8768.6|8769|8768.1|8770.7|8769.7|8769|8768.1|345
1663699200000|2022-09-20 18:40:00|8769.2|8768.3|8769.3|8768.4|8770.4|8769.5|8769.1|8768.2|406
1663699500000|2022-09-20 18:45:00|8769|8768.1|8766.4|8765.5|8769.9|8769|8766.4|8765.3|462
1663699800000|2022-09-20 18:50:00|8766.9|8765.4|8767.7|8766.8|8767.7|8766.8|8765.9|8765|422
1663700100000|2022-09-20 18:55:00|8767.6|8766.7|8768.4|8767.5|8769.7|8768.5|8767.5|8766.6|546
1663700400000|2022-09-20 19:00:00|8768.5|8767.6|8767|8766.1|8769.3|8768.2|8765.7|8764.8|577
1663700700000|2022-09-20 19:05:00|8767.1|8766.2|8768|8767.1|8769.1|8768|8766.8|8765.6|524
1663701000000|2022-09-20 19:10:00|8768.2|8767.3|8767.5|8766.6|8768.6|8767.6|8766.6|8765.5|475
1663701300000|2022-09-20 19:15:00|8767.6|8766.7|8762.2|8761.3|8767.9|8766.7|8761.6|8760.7|514
1663701600000|2022-09-20 19:20:00|8762.1|8761.2|8762.3|8760.8|8763.4|8762.5|8757.8|8756.8|636
1663701900000|2022-09-20 19:25:00|8762.2|8760.7|8762.2|8761.3|8763.2|8762.2|8761.5|8760.3|378
1663702200000|2022-09-20 19:30:00|8762.3|8761.4|8764.1|8763.2|8765.3|8764.4|8761.8|8760.6|431
1663702500000|2022-09-20 19:35:00|8764.2|8763.3|8760.4|8758.9|8764.7|8763.5|8757.8|8756.9|460
1663702800000|2022-09-20 19:40:00|8760.3|8758.8|8763.2|8762.3|8763.9|8762.6|8760.1|8758.8|545
1663703100000|2022-09-20 19:45:00|8763.1|8762.2|8763.1|8762.2|8764.2|8763|8762|8760.9|583
1663703400000|2022-09-20 19:50:00|8763.2|8762.3|8761.7|8760.8|8764.5|8763.6|8761.4|8760.5|492
1663703700000|2022-09-20 19:55:00|8761.5|8760.6|8762.2|8761.3|8764.9|8764|8761.5|8760.4|571
1663704000000|2022-09-20 20:00:00|8761.8|8760.3|8763.5|8762|8764.6|8763.4|8761.3|8760.2|435
1663704300000|2022-09-20 20:05:00|8763.4|8761.9|8762.7|8761.8|8763.4|8761.9|8761.8|8760.6|210
1663704600000|2022-09-20 20:10:00|8762.6|8761.7|8761.7|8760.8|8763.6|8762.5|8761.5|8760.5|263
1663704900000|2022-09-20 20:15:00|8761.6|8760.7|8763.7|8762.2|8763.8|8762.5|8761.5|8760.4|253
1663705200000|2022-09-20 20:20:00|8763.6|8762.1|8760.6|8759.7|8763.7|8762.4|8760.5|8759.3|267
1663705500000|2022-09-20 20:25:00|8760.5|8759.6|8763.5|8762.6|8764.5|8763.2|8760.2|8758.9|340
1663705800000|2022-09-20 20:30:00|8763.6|8762.7|8763.5|8762|8764.1|8762.8|8762.4|8761.1|298
1663706100000|2022-09-20 20:35:00|8763.4|8761.9|8762.1|8760.6|8763.9|8762.7|8761|8759.6|263
1663706400000|2022-09-20 20:40:00|8762.2|8760.7|8760.8|8759.9|8762.8|8761.6|8760.8|8759.6|299
1663706700000|2022-09-20 20:45:00|8761.2|8759.7|8761|8759.5|8762.1|8760.8|8760.7|8759.3|249
1663707000000|2022-09-20 20:50:00|8760.9|8759.4|8760.5|8759|8763.8|8760.4|8760.2|8757.3|458
1663707300000|2022-09-20 20:55:00|8760.3|8758.8|8766.7|8757.3|8766.7|8760|8759.8|8755.9|878
1663707600000|2022-09-20 21:00:00|8767.6|8756.8|8770.7|8759.7|8771.9|8760.9|8764.9|8756.2|139
1663707900000|2022-09-20 21:05:00|8770.8|8759.8|8769.8|8758.8|8770.8|8759.8|8765.8|8755.9|168
1663708200000|2022-09-20 21:10:00|8771.6|8760.6|8770.9|8759.9|8772.8|8761.8|8767.1|8756.4|565
1663708500000|2022-09-20 21:15:00|8770.7|8759.7|8768.9|8757.9|8772.7|8761.7|8765.4|8754.4|741
1663708800000|2022-09-20 21:20:00|8769.4|8758.4|8767.3|8757.2|8771|8760.3|8763.9|8752.9|561
1663709100000|2022-09-20 21:25:00|8766.9|8757|8768.1|8759.2|8771.7|8761.3|8764.7|8753.9|992
1663709400000|2022-09-20 21:30:00|8768.4|8758.7|8765.7|8758.4|8769.3|8761.6|8762.6|8756.1|1456
1663709700000|2022-09-20 21:35:00|8765.4|8758.7|8764.8|8759.6|8767.5|8760.9|8763.2|8756.2|1290
1663710000000|2022-09-20 21:40:00|8766.2|8758.1|8764.5|8758|8767.7|8759.7|8763.9|8755.7|1206
1663710300000|2022-09-20 21:45:00|8765.2|8757.7|8764.1|8758.4|8766.5|8760.2|8762.7|8754.8|1817
1663710600000|2022-09-20 21:50:00|8764|8758.5|8764.3|8758.5|8767.3|8759.2|8763.2|8754.1|1450
1663710900000|2022-09-20 21:55:00|8764.2|8758.1|8765.8|8758.8|8770.1|8759.6|8763.5|8755.1|1468
1663711200000|2022-09-20 22:00:00|8767.5|8757.9|8764.1|8759.9|8767.5|8760.9|8762.5|8755.6|845
1663711500000|2022-09-20 22:05:00|8765.1|8758.6|8765.2|8760.7|8766.8|8762.7|8763|8758.6|493
1663711800000|2022-09-20 22:10:00|8765.4|8760.4|8765.7|8762.9|8767.7|8763.8|8763.3|8759.6|1008
1663712100000|2022-09-20 22:15:00|8765.8|8763.4|8767.3|8764.3|8771.3|8767.3|8765.5|8761.8|819
1663712400000|2022-09-20 22:20:00|8767.4|8764.6|8763.8|8760.8|8767.6|8765.2|8763.5|8759.8|678
1663712700000|2022-09-20 22:25:00|8763.9|8760.7|8765.9|8762|8767.9|8763|8763|8759.7|619
1663713000000|2022-09-20 22:30:00|8765.3|8761.9|8764.3|8761.5|8766.7|8763.8|8762.9|8761.1|575
1663713300000|2022-09-20 22:35:00|8764.1|8761.4|8764|8761.6|8765|8763|8762.7|8761.1|392
1663713600000|2022-09-20 22:40:00|8763.9|8761.5|8763|8761.5|8765.3|8763.3|8763|8761|414
1663713900000|2022-09-20 22:45:00|8763.4|8761.9|8764.7|8763.2|8766.5|8764.5|8763.1|8761.4|568
1663714200000|2022-09-20 22:50:00|8765.2|8762.9|8765.8|8764.3|8766.6|8764.9|8764.5|8762.5|452
1663714500000|2022-09-20 22:55:00|8765.9|8764.4|8766.2|8764.7|8766.8|8765|8765.7|8763.7|379
1663714800000|2022-09-20 23:00:00|8766.1|8764.6|8765.1|8763.6|8767.1|8765.1|8764.3|8762.8|595
1663715100000|2022-09-20 23:05:00|8765.2|8763.7|8765.7|8764.2|8766.1|8764.6|8764.8|8763.2|583
1663715400000|2022-09-20 23:10:00|8765.8|8764.3|8765.6|8764.1|8766.9|8765|8765.1|8763.6|348
1663715700000|2022-09-20 23:15:00|8765.9|8764.4|8765.9|8764.4|8766.4|8765|8765|8763.5|387
1663716000000|2022-09-20 23:20:00|8765.8|8764.3|8765.1|8763.6|8765.9|8764.5|8764.3|8762.8|297
1663716300000|2022-09-20 23:25:00|8765|8763.5|8765.2|8763.7|8765.3|8763.8|8764.1|8762.6|346
1663716600000|2022-09-20 23:30:00|8765.1|8763.6|8764.5|8763|8765.7|8764.2|8764.4|8762.9|385
1663716900000|2022-09-20 23:35:00|8764.4|8762.9|8765.5|8764|8765.7|8764.2|8764.4|8762.9|345
1663717200000|2022-09-20 23:40:00|8765.6|8764.1|8763.1|8761.6|8765.8|8764.3|8763|8761.5|305
1663717500000|2022-09-20 23:45:00|8763.2|8761.7|8761.9|8760.4|8763.6|8762.4|8760.8|8759.6|349
1663717800000|2022-09-20 23:50:00|8761.8|8760.3|8761.5|8760|8762|8760.5|8760.8|8759.3|291
1663718100000|2022-09-20 23:55:00|8761.4|8759.9|8762.3|8760.8|8762.4|8760.9|8761.3|8759.8|269
1663718400000|2022-09-21 00:00:00|8762.4|8760.9|8762.4|8761.5|8763.7|8762.4|8761.7|8760.4|491
1663718700000|2022-09-21 00:05:00|8762.3|8761.4|8763.3|8762.4|8764|8762.5|8762.1|8760.8|478
1663719000000|2022-09-21 00:10:00|8763.4|8762.5|8762|8760.5|8763.8|8762.5|8761.2|8759.8|496
1663719300000|2022-09-21 00:15:00|8761.9|8760.4|8761.4|8759.9|8762.5|8761.1|8760.8|8759.4|346
1663719600000|2022-09-21 00:20:00|8761.3|8759.8|8760.9|8759.4|8761.4|8759.9|8760.2|8758.7|326
1663719900000|2022-09-21 00:25:00|8761|8759.5|8760.1|8758.6|8761.3|8759.8|8759.5|8758.1|423
1663720200000|2022-09-21 00:30:00|8760.3|8758.8|8757.7|8756.2|8760.3|8758.9|8757.2|8755.8|485
1663720500000|2022-09-21 00:35:00|8757.8|8756.3|8756|8755.1|8758.5|8757.2|8755.8|8754.6|467
1663720800000|2022-09-21 00:40:00|8756.1|8755.2|8756.4|8754.9|8756.8|8755.4|8754.5|8753.4|681
1663721100000|2022-09-21 00:45:00|8756.3|8754.8|8757.5|8756|8760.7|8759.2|8756.1|8754.7|490
1663721400000|2022-09-21 00:50:00|8757.4|8755.9|8759.5|8758|8760.2|8758.8|8757.3|8755.8|432
1663721700000|2022-09-21 00:55:00|8760|8758.5|8761.1|8759.6|8761.2|8759.7|8759.1|8757.6|369
1663722000000|2022-09-21 01:00:00|8761|8759.5|8763.9|8762.4|8763.9|8762.5|8760.9|8759.5|339
1663722300000|2022-09-21 01:05:00|8763.8|8762.3|8762.8|8761.3|8764.3|8762.9|8762.5|8761.2|278
1663722600000|2022-09-21 01:10:00|8762.7|8761.2|8761|8759.5|8764.2|8762.8|8760.7|8759.5|492
1663722900000|2022-09-21 01:15:00|8760.9|8759.4|8760.9|8759.4|8761.3|8759.8|8759.6|8758.3|484
1663723200000|2022-09-21 01:20:00|8761|8759.5|8762.2|8760.7|8762.4|8761.2|8760.6|8759.1|422
1663723500000|2022-09-21 01:25:00|8762.3|8760.8|8763.2|8761.7|8763.3|8762|8761.2|8759.8|345
1663723800000|2022-09-21 01:30:00|8763.1|8761.6|8764.9|8763.4|8765|8763.7|8762.4|8761.2|460
1663724100000|2022-09-21 01:35:00|8764.8|8763.3|8763.9|8762.4|8765.1|8763.9|8763.2|8762|374
1663724400000|2022-09-21 01:40:00|8763.8|8762.3|8763.1|8761.6|8764|8762.5|8762.7|8761.3|418
1663724700000|2022-09-21 01:45:00|8763|8761.5|8762.7|8761.2|8764|8762.7|8762.2|8761.1|421
1663725000000|2022-09-21 01:50:00|8762.8|8761.3|8763|8761.5|8764|8762.5|8762.1|8760.8|301
1663725300000|2022-09-21 01:55:00|8763.1|8761.6|8764|8762.5|8764.2|8762.7|8762.1|8760.7|414
1663725600000|2022-09-21 02:00:00|8764.1|8762.6|8763.9|8762.4|8765|8763.5|8762.9|8761.4|489
1663725900000|2022-09-21 02:05:00|8763.8|8762.3|8762.2|8760.7|8763.8|8762.5|8761.6|8760.4|481
1663726200000|2022-09-21 02:10:00|8762.1|8760.6|8760.8|8759.3|8762.2|8760.8|8759.9|8758.8|398
1663726500000|2022-09-21 02:15:00|8760.7|8759.2|8760.5|8759|8761|8759.9|8758.5|8757.3|295
1663726800000|2022-09-21 02:20:00|8760.6|8759.1|8759.9|8759|8760.6|8759.4|8759.2|8758.1|262
1663727100000|2022-09-21 02:25:00|8760|8759.1|8760|8758.5|8760.4|8759.3|8759.5|8758.2|261
1663727400000|2022-09-21 02:30:00|8760.1|8758.6|8759.7|8758.8|8760.9|8759.8|8759.3|8758.1|353
1663727700000|2022-09-21 02:35:00|8759.8|8758.9|8759.6|8758.1|8760.2|8758.9|8758.4|8757.5|330
1663728000000|2022-09-21 02:40:00|8759.5|8758|8758.3|8756.8|8759.6|8758.4|8758.2|8756.7|238
1663728300000|2022-09-21 02:45:00|8758.2|8756.7|8759.1|8757.6|8759.2|8757.9|8757.6|8756.4|320
1663728600000|2022-09-21 02:50:00|8759|8757.5|8759|8758.1|8759.5|8758.4|8758.5|8757.4|236
1663728900000|2022-09-21 02:55:00|8759.1|8758.2|8759|8758.1|8759.7|8758.5|8758.5|8757.3|295
1663729200000|2022-09-21 03:00:00|8758.9|8758|8759.7|8758.2|8760.1|8758.8|8758.1|8756.9|339
1663729500000|2022-09-21 03:05:00|8759.6|8758.1|8759.7|8758.2|8761|8759.7|8758.8|8757.6|268
1663729800000|2022-09-21 03:10:00|8759.8|8758.3|8761.4|8760.5|8761.7|8760.6|8759.4|8758.2|253
1663730100000|2022-09-21 03:15:00|8761.5|8760.6|8761.6|8760.1|8762.2|8761|8761|8759.7|312
1663730400000|2022-09-21 03:20:00|8761.7|8760.2|8761|8759.5|8763.1|8761.9|8759.7|8758.6|576
1663730700000|2022-09-21 03:25:00|8761.1|8759.6|8759.8|8758.9|8762|8761|8758.8|8757.7|495
1663731000000|2022-09-21 03:30:00|8759.9|8759|8760.6|8759.7|8761.1|8759.9|8759.1|8757.9|330
1663731300000|2022-09-21 03:35:00|8760.7|8759.8|8761.2|8760.3|8761.6|8760.4|8760.1|8759.1|316
1663731600000|2022-09-21 03:40:00|8761.1|8760.2|8761.1|8759.6|8761.8|8760.6|8760.6|8759.3|306
1663731900000|2022-09-21 03:45:00|8761|8759.5|8760.8|8759.9|8761.6|8760.4|8759.7|8758.5|325
1663732200000|2022-09-21 03:50:00|8760.7|8759.8|8761|8759.5|8761.8|8760.6|8760.3|8759.2|255
1663732500000|2022-09-21 03:55:00|8761.1|8759.6|8760.1|8759.2|8761.9|8760.5|8759.7|8758.4|249
1663732800000|2022-09-21 04:00:00|8760.2|8759.3|8760.8|8759.3|8761.7|8760.5|8760.1|8758.9|346
1663733100000|2022-09-21 04:05:00|8760.9|8759.4|8762.1|8760.6|8762.4|8761.2|8760.7|8759.4|265
1663733400000|2022-09-21 04:10:00|8762.2|8760.7|8762.1|8761.2|8762.5|8761.4|8761.4|8760.3|305
1663733700000|2022-09-21 04:15:00|8762.2|8761.3|8762.1|8760.6|8762.8|8761.9|8761.6|8760.4|258
1663734000000|2022-09-21 04:20:00|8762.2|8760.7|8761.9|8761|8762.3|8761.2|8761.5|8760.5|234
1663734300000|2022-09-21 04:25:00|8762|8761.1|8762|8760.5|8762.3|8761.1|8761.3|8760.1|245
1663734600000|2022-09-21 04:30:00|8762.1|8760.6|8762.2|8760.7|8763|8761.6|8761.5|8760.3|381
1663734900000|2022-09-21 04:35:00|8762.1|8760.6|8761.9|8761|8762.7|8761.4|8761.7|8760.5|344
1663735200000|2022-09-21 04:40:00|8762|8761.1|8762.8|8761.3|8762.8|8761.3|8761.6|8760.5|312
1663735500000|2022-09-21 04:45:00|8762.7|8761.2|8762|8760.5|8762.8|8761.3|8761.5|8760.2|266
1663735800000|2022-09-21 04:50:00|8761.9|8760.4|8761.6|8760.7|8762.6|8761.4|8761.5|8760.3|277
1663736100000|2022-09-21 04:55:00|8761.7|8760.8|8761.8|8760.9|8762.5|8761.2|8761.1|8759.6|331
1663736400000|2022-09-21 05:00:00|8762.1|8760.6|8762|8760.5|8762.6|8761.4|8761.7|8760.5|323
1663736700000|2022-09-21 05:05:00|8762.1|8760.6|8762.1|8760.6|8762.3|8761.1|8761.4|8760.2|275
1663737000000|2022-09-21 05:10:00|8761.8|8760.9|8761.8|8760.3|8762.2|8761|8761.4|8760.2|223
1663737300000|2022-09-21 05:15:00|8761.5|8760.6|8759.5|8758.6|8761.5|8760.6|8759.2|8757.9|279
1663737600000|2022-09-21 05:20:00|8759.4|8758.5|8757.8|8756.9|8760.1|8758.6|8757.4|8756.2|451
1663737900000|2022-09-21 05:25:00|8758.1|8756.6|8759.1|8757.6|8759.1|8758|8757.4|8756.2|388
1663738200000|2022-09-21 05:30:00|8759.2|8757.7|8758.1|8756.6|8759.4|8757.9|8757.3|8756|443
1663738500000|2022-09-21 05:35:00|8758.2|8756.7|8760.9|8759.4|8761.2|8759.8|8757.4|8756.1|461
1663738800000|2022-09-21 05:40:00|8761|8759.5|8761.2|8760.3|8761.8|8760.6|8760.2|8758.7|389
1663739100000|2022-09-21 05:45:00|8761.1|8760.2|8760.2|8758.7|8761.8|8760.5|8759.5|8758.2|275
1663739400000|2022-09-21 05:50:00|8760.1|8758.6|8757.4|8756.5|8760.5|8759.2|8757.4|8756.2|398
1663739700000|2022-09-21 05:55:00|8757.3|8756.4|8753.7|8752.2|8759.3|8758|8751.1|8749.6|809
1663740000000|2022-09-21 06:00:00|8753.1|8751.6|8750.4|8748.9|8756.6|8755.1|8743.5|8742|1574
1663740300000|2022-09-21 06:05:00|8750.2|8748.7|8750.7|8749.2|8754.1|8752.6|8748.2|8746.7|1394
1663740600000|2022-09-21 06:10:00|8750.8|8749.3|8747|8745.5|8751.5|8750|8745.6|8744.1|1333
1663740900000|2022-09-21 06:15:00|8746.9|8745.4|8743.4|8741.9|8747.8|8746.3|8742.9|8741.6|1123
1663741200000|2022-09-21 06:20:00|8743.3|8741.8|8743|8741.5|8748.2|8746.7|8739.7|8738.2|1219
1663741500000|2022-09-21 06:25:00|8743.1|8741.6|8739|8737.5|8743.1|8741.6|8737.7|8736.2|1148
1663741800000|2022-09-21 06:30:00|8738.8|8737.3|8744|8742.5|8744.2|8742.7|8735.6|8734.1|1512
1663742100000|2022-09-21 06:35:00|8743.8|8742.3|8741.3|8739.8|8746.4|8744.9|8739.2|8737.7|1533
1663742400000|2022-09-21 06:40:00|8741.5|8740|8741.6|8740.1|8750.9|8749.4|8738.5|8737|1611
1663742700000|2022-09-21 06:45:00|8741.8|8740.3|8739.7|8738.8|8744|8742.6|8739|8737.9|1334
1663743000000|2022-09-21 06:50:00|8739.8|8738.3|8731.5|8730|8739.9|8738.7|8729.9|8728.4|1086
1663743300000|2022-09-21 06:55:00|8731.4|8729.9|8730.2|8728.7|8737.1|8735.6|8724.7|8723.2|1432
1663743600000|2022-09-21 07:00:00|8730.3|8728.8|8729.8|8728.3|8736.5|8735|8727.8|8726.3|1617
1663743900000|2022-09-21 07:05:00|8729.5|8728|8727.9|8726.4|8731.7|8730.5|8727.6|8726.1|1455
1663744200000|2022-09-21 07:10:00|8727.7|8726.2|8727.3|8725.8|8731.1|8729.6|8725.8|8724.3|1463
1663744500000|2022-09-21 07:15:00|8727.5|8726|8722.6|8721.1|8728.8|8727.3|8721.3|8719.8|1180
1663744800000|2022-09-21 07:20:00|8722.5|8721|8727.8|8726.3|8729.9|8728.4|8721.5|8720.2|1348
1663745100000|2022-09-21 07:25:00|8728|8726.5|8735.1|8733.6|8736.3|8734.9|8726.5|8725|1312
1663745400000|2022-09-21 07:30:00|8735|8733.5|8734.9|8733.4|8737.6|8736.1|8732.6|8731.3|1216
1663745700000|2022-09-21 07:35:00|8734.8|8733.3|8733.5|8732.6|8734.9|8733.5|8731.3|8729.8|1187
1663746000000|2022-09-21 07:40:00|8733.8|8732.3|8734.6|8733.1|8736.9|8735.4|8732.7|8731.4|1107
1663746300000|2022-09-21 07:45:00|8734.8|8733.3|8736.9|8736|8737.7|8736.5|8733.8|8732.4|1035
1663746600000|2022-09-21 07:50:00|8737.2|8735.7|8738.4|8736.9|8738.6|8737.1|8735.7|8734.2|976
1663746900000|2022-09-21 07:55:00|8738.3|8736.8|8743.1|8741.6|8744|8742.5|8734.6|8733.2|1056
1663747200000|2022-09-21 08:00:00|8743.2|8741.7|8741.9|8740.4|8747.4|8745.9|8741.3|8739.8|1094
1663747500000|2022-09-21 08:05:00|8742|8740.5|8743.4|8741.9|8744.9|8743.4|8741.3|8739.8|837
1663747800000|2022-09-21 08:10:00|8743.3|8741.8|8741.4|8739.9|8744.6|8743.2|8739.6|8738.3|866
1663748100000|2022-09-21 08:15:00|8741.3|8739.8|8740.6|8739.1|8743.1|8741.8|8739|8737.6|805
1663748400000|2022-09-21 08:20:00|8740.2|8739.3|8737.5|8736|8740.8|8739.5|8737|8735.8|655
1663748700000|2022-09-21 08:25:00|8737.6|8736.1|8736.9|8735.4|8739.1|8737.6|8736.3|8735|661
1663749000000|2022-09-21 08:30:00|8737|8735.5|8733.9|8732.4|8738.1|8736.9|8733.9|8732.4|859
1663749300000|2022-09-21 08:35:00|8733.8|8732.3|8732.5|8731|8734.1|8732.6|8731.5|8730|859
1663749600000|2022-09-21 08:40:00|8732.6|8731.1|8730.7|8729.2|8733.2|8731.9|8729.1|8728|956
1663749900000|2022-09-21 08:45:00|8730.8|8729.3|8738.5|8737|8739|8737.5|8730.4|8728.9|785
1663750200000|2022-09-21 08:50:00|8738.4|8736.9|8738|8736.5|8738.6|8737.1|8733.2|8731.7|963
1663750500000|2022-09-21 08:55:00|8737.9|8736.4|8740.4|8738.9|8741.7|8740.3|8736.8|8735.3|1068
1663750800000|2022-09-21 09:00:00|8740.3|8738.8|8736.9|8735.4|8740.5|8739.3|8735.8|8734.5|851
1663751100000|2022-09-21 09:05:00|8737|8735.5|8736.7|8735.2|8737.8|8736.6|8735.8|8734.5|686
1663751400000|2022-09-21 09:10:00|8736.8|8735.3|8736.7|8735.2|8738.7|8737.4|8735.5|8734.3|951
1663751700000|2022-09-21 09:15:00|8736.8|8735.3|8738.8|8737.3|8739.3|8737.9|8735.4|8734.4|870
1663752000000|2022-09-21 09:20:00|8738.7|8737.2|8745.2|8743.7|8746.6|8745.4|8738.2|8736.9|675
1663752300000|2022-09-21 09:25:00|8745.1|8744.2|8748.3|8746.8|8749.2|8747.7|8744.8|8743.4|1071
1663752600000|2022-09-21 09:30:00|8748.2|8746.7|8745.2|8744.3|8748.8|8747.3|8745|8743.5|1125
1663752900000|2022-09-21 09:35:00|8745.1|8744.2|8747.9|8746.4|8749.1|8747.7|8744.9|8743.9|795
1663753200000|2022-09-21 09:40:00|8748|8746.5|8750|8749.1|8751.9|8750.8|8747.2|8746.1|809
1663753500000|2022-09-21 09:45:00|8749.9|8749|8755.1|8754.2|8755.2|8754.2|8749.5|8748.5|702
1663753800000|2022-09-21 09:50:00|8755|8754.1|8754.8|8753.9|8758.9|8757.8|8754.1|8753.2|590
1663754100000|2022-09-21 09:55:00|8755|8754.1|8754.9|8753.4|8756.3|8755|8753|8751.9|471
1663754400000|2022-09-21 10:00:00|8754.8|8753.3|8749.2|8748.3|8755.6|8754.5|8749.1|8747.9|539
1663754700000|2022-09-21 10:05:00|8749.3|8748.4|8753.2|8751.7|8753.4|8752.2|8748.6|8747.5|478
1663755000000|2022-09-21 10:10:00|8753.1|8751.6|8752.5|8751.6|8754.2|8753.1|8752|8750.9|460
1663755300000|2022-09-21 10:15:00|8752.4|8751.5|8750.9|8749.4|8752.8|8751.6|8749.8|8748.7|419
1663755600000|2022-09-21 10:20:00|8751|8749.5|8752.9|8752|8752.9|8752|8748.8|8747.6|472
1663755900000|2022-09-21 10:25:00|8752.8|8751.9|8755.6|8754.1|8756.8|8755.9|8752.7|8751.5|559
1663756200000|2022-09-21 10:30:00|8755.5|8754|8751.7|8750.2|8755.5|8754.2|8748.3|8746.8|793
1663756500000|2022-09-21 10:35:00|8751.6|8750.1|8749.2|8748.3|8753.5|8752.2|8746.6|8745.4|794
1663756800000|2022-09-21 10:40:00|8749.3|8748.4|8747.1|8746.2|8750|8748.9|8745|8743.9|511
1663757100000|2022-09-21 10:45:00|8747.5|8746|8751.2|8749.7|8751.7|8750.5|8747.2|8746|489
1663757400000|2022-09-21 10:50:00|8751.1|8749.6|8751.9|8751|8753|8751.9|8750.3|8749.3|354
1663757700000|2022-09-21 10:55:00|8751.8|8750.9|8748.4|8747.5|8753.7|8752.5|8747.7|8746.6|436
1663758000000|2022-09-21 11:00:00|8748.6|8747.1|8748.8|8747.9|8751|8750.1|8747.3|8746.1|638
1663758300000|2022-09-21 11:05:00|8748.9|8747.4|8747.2|8745.7|8749.4|8748.1|8745.8|8744.5|554
1663758600000|2022-09-21 11:10:00|8746.8|8745.9|8749.8|8748.9|8751|8749.7|8746.2|8745.1|718
1663758900000|2022-09-21 11:15:00|8749.7|8748.8|8748.9|8748|8750.5|8749.3|8747.7|8746.4|747
1663759200000|2022-09-21 11:20:00|8749|8748.1|8743.2|8742.3|8749.6|8748.4|8742.4|8741.3|630
1663759500000|2022-09-21 11:25:00|8743.1|8742.2|8744.5|8743.6|8744.8|8743.7|8740.5|8739.6|712
1663759800000|2022-09-21 11:30:00|8744.6|8743.7|8743.2|8742.3|8746.4|8745.1|8742.1|8741.1|624
1663760100000|2022-09-21 11:35:00|8743.1|8742.2|8743.3|8742.4|8745.1|8744.2|8742.3|8741.3|598
1663760400000|2022-09-21 11:40:00|8743.2|8742.3|8740.8|8739.9|8744.4|8743.5|8740.6|8739.5|373
1663760700000|2022-09-21 11:45:00|8741.1|8739.6|8739.3|8737.8|8741.1|8739.9|8737.3|8736.1|650
1663761000000|2022-09-21 11:50:00|8738.9|8738|8735.2|8734.3|8739.8|8738.9|8734.9|8734|515
1663761300000|2022-09-21 11:55:00|8735.3|8734.4|8733.1|8732.2|8735.4|8734.4|8732|8730.9|776
1663761600000|2022-09-21 12:00:00|8733|8732.1|8731.7|8730.8|8734.9|8734|8731.6|8730.4|676
1663761900000|2022-09-21 12:05:00|8731.8|8730.9|8732.8|8731.9|8734.2|8733.1|8731|8730.1|516
1663762200000|2022-09-21 12:10:00|8732.9|8732|8734.3|8733.4|8736.8|8735.9|8732.5|8731.6|512
1663762500000|2022-09-21 12:15:00|8734.2|8733.3|8734.4|8733.5|8736.3|8735.2|8732.3|8731.4|443
1663762800000|2022-09-21 12:20:00|8734.5|8733.6|8735.6|8734.7|8735.9|8735|8732.3|8731.2|710
1663763100000|2022-09-21 12:25:00|8735.5|8734.6|8737.2|8736.3|8737.9|8737|8733.9|8733|567
1663763400000|2022-09-21 12:30:00|8737.3|8736.4|8737.9|8737|8738.8|8737.9|8735.5|8734.4|726
1663763700000|2022-09-21 12:35:00|8738|8737.1|8738.5|8737.6|8740.4|8739.4|8737.4|8736.2|711
1663764000000|2022-09-21 12:40:00|8738.4|8737.5|8742.1|8741.2|8742.2|8741.3|8738.2|8737.1|694
1663764300000|2022-09-21 12:45:00|8742|8741.1|8741.5|8740.6|8743.9|8743|8740.6|8739.7|582
1663764600000|2022-09-21 12:50:00|8741.4|8740.5|8744.2|8743.3|8744.8|8743.5|8740.9|8740|589
1663764900000|2022-09-21 12:55:00|8744.1|8743.2|8740.3|8739.4|8746.2|8745.1|8739.9|8738.6|526
1663765200000|2022-09-21 13:00:00|8740.2|8739.3|8739.9|8739|8740.5|8739.6|8736.9|8736|571
1663765500000|2022-09-21 13:05:00|8740|8739.1|8740.3|8739.4|8742.1|8741.2|8739.5|8738.6|486
1663765800000|2022-09-21 13:10:00|8740.2|8739.3|8737.8|8736.9|8741.4|8740.5|8736.9|8735.9|620
1663766100000|2022-09-21 13:15:00|8737.9|8737|8739.7|8738.8|8741.1|8740.1|8737.8|8736.7|509
1663766400000|2022-09-21 13:20:00|8739.5|8738.6|8737.1|8736.2|8742.4|8741.2|8737|8736.1|506
1663766700000|2022-09-21 13:25:00|8737.2|8736.3|8735.8|8734.9|8738.2|8737.2|8734.7|8733.8|537
1663767000000|2022-09-21 13:30:00|8735.9|8735|8737.3|8736.4|8738.8|8737.8|8735.4|8734.2|759
1663767300000|2022-09-21 13:35:00|8737.1|8736.2|8732.9|8732|8737.3|8736.4|8732.9|8732|622
1663767600000|2022-09-21 13:40:00|8733|8732.1|8734.7|8733.8|8735.6|8734.4|8732.7|8731.8|719
1663767900000|2022-09-21 13:45:00|8734.8|8733.9|8733.4|8732.5|8735.9|8735|8731.3|8730.4|657
1663768200000|2022-09-21 13:50:00|8733.5|8732.6|8733.4|8732.5|8735.1|8733.8|8731.7|8730.8|673
1663768500000|2022-09-21 13:55:00|8733.5|8732.6|8738.9|8737.4|8740.3|8739.3|8733.5|8732.6|681
1663768800000|2022-09-21 14:00:00|8739|8737.5|8736.6|8735.7|8742.1|8740.8|8735.6|8734.4|994
1663769100000|2022-09-21 14:05:00|8736.7|8735.8|8733.5|8732.6|8737.9|8736.7|8733.4|8732.5|831
1663769400000|2022-09-21 14:10:00|8733.4|8732.5|8738.7|8737.8|8740.5|8739.3|8732.5|8731.4|945
1663769700000|2022-09-21 14:15:00|8738.6|8737.7|8740.4|8739.5|8740.8|8739.9|8736|8735.1|603
1663770000000|2022-09-21 14:20:00|8740.3|8739.4|8735.7|8734.8|8740.5|8739.6|8735.3|8734.4|739
1663770300000|2022-09-21 14:25:00|8735.8|8734.9|8733.6|8732.7|8738|8736.9|8733.1|8731.9|724
1663770600000|2022-09-21 14:30:00|8733.8|8732.3|8733.1|8732.2|8733.9|8732.8|8729.2|8728.1|1117
1663770900000|2022-09-21 14:35:00|8733.3|8731.8|8735.8|8734.9|8736.8|8735.9|8732.9|8731.8|799
1663771200000|2022-09-21 14:40:00|8735.9|8735|8736.8|8735.9|8738.1|8737|8734.7|8733.5|723
1663771500000|2022-09-21 14:45:00|8736.7|8735.8|8730.1|8729.2|8736.9|8735.8|8730.1|8728.8|832
1663771800000|2022-09-21 14:50:00|8730|8729.1|8724.4|8723.5|8731.5|8730.5|8724.2|8723.3|953
1663772100000|2022-09-21 14:55:00|8724.3|8723.4|8717.6|8716.7|8724.4|8723.4|8717.5|8716.6|938
1663772400000|2022-09-21 15:00:00|8717.5|8716.6|8718.5|8717|8719.8|8718.7|8715|8714|987
1663772700000|2022-09-21 15:05:00|8718.2|8717.3|8720.6|8719.7|8721.9|8720.7|8716.9|8716|659
1663773000000|2022-09-21 15:10:00|8720.5|8719.6|8716|8715.1|8720.7|8719.8|8714.9|8713.9|697
1663773300000|2022-09-21 15:15:00|8716.1|8715.2|8712.1|8711.2|8717.4|8716.5|8711.8|8710.7|692
1663773600000|2022-09-21 15:20:00|8712.2|8711.3|8717.6|8716.7|8718.4|8717.2|8711.8|8710.9|857
1663773900000|2022-09-21 15:25:00|8717.5|8716.6|8719.6|8718.1|8720.5|8719.3|8717.3|8716.1|695
1663774200000|2022-09-21 15:30:00|8719.5|8718|8717.7|8716.8|8719.7|8718.6|8715.5|8714.4|790
1663774500000|2022-09-21 15:35:00|8717.6|8716.7|8721.7|8720.8|8722|8721|8717|8715.8|639
1663774800000|2022-09-21 15:40:00|8721.6|8720.7|8720.7|8719.8|8722.2|8721.3|8719.3|8718.4|528
1663775100000|2022-09-21 15:45:00|8720.8|8719.9|8721.1|8720.2|8721.9|8720.8|8719.3|8718.4|450
1663775400000|2022-09-21 15:50:00|8721.5|8720|8722.1|8721.2|8722.5|8721.6|8720.6|8719.7|470
1663775700000|2022-09-21 15:55:00|8722.2|8721.3|8719.9|8719|8722.2|8721.3|8718.4|8717.5|434
1663776000000|2022-09-21 16:00:00|8719.8|8718.9|8722.6|8721.7|8722.7|8721.8|8719.3|8718.4|489
1663776300000|2022-09-21 16:05:00|8722.7|8721.8|8719.9|8719|8722.7|8721.8|8719.7|8718.8|369
1663776600000|2022-09-21 16:10:00|8719.8|8718.9|8718.6|8717.7|8720.9|8719.8|8717.6|8716.7|420
1663776900000|2022-09-21 16:15:00|8718.5|8717.6|8721.1|8720.2|8721.1|8720.2|8718.5|8717.6|336
1663777200000|2022-09-21 16:20:00|8721.2|8720.3|8725.2|8724.3|8725.5|8724.3|8721.1|8720.2|309
1663777500000|2022-09-21 16:25:00|8725.1|8724.2|8724.8|8723.9|8725.9|8725|8723.7|8722.7|296
1663777800000|2022-09-21 16:30:00|8724.7|8723.8|8725.6|8724.7|8727.3|8726.4|8724.4|8723.5|325
1663778100000|2022-09-21 16:35:00|8725.7|8724.8|8721.6|8720.7|8725.9|8725|8721.6|8720.6|325
1663778400000|2022-09-21 16:40:00|8721.5|8720.6|8723.7|8722.8|8724|8723.1|8721.5|8720.6|304
1663778700000|2022-09-21 16:45:00|8723.6|8722.7|8718.2|8717.3|8723.7|8722.8|8718.2|8717.3|412
1663779000000|2022-09-21 16:50:00|8718.3|8717.4|8721.8|8720.9|8722.4|8721.5|8717.6|8716.7|504
1663779300000|2022-09-21 16:55:00|8721.9|8721|8723.9|8723|8725|8723.9|8720.9|8720|519
1663779600000|2022-09-21 17:00:00|8723.8|8722.9|8724.4|8723.5|8725.7|8724.8|8722.9|8722|341
1663779900000|2022-09-21 17:05:00|8724.3|8723.4|8723.6|8722.7|8725.3|8724.3|8723|8722.1|326
1663780200000|2022-09-21 17:10:00|8723.7|8722.8|8728.7|8727.2|8728.9|8727.7|8722.7|8721.6|392
1663780500000|2022-09-21 17:15:00|8728.5|8727|8727.8|8726.9|8728.6|8727.6|8727.3|8726.1|339
1663780800000|2022-09-21 17:20:00|8728|8727.1|8726.7|8725.2|8728.1|8727.2|8726.2|8725|410
1663781100000|2022-09-21 17:25:00|8726.6|8725.1|8727.3|8726.4|8727.7|8726.5|8725.6|8724.7|402
1663781400000|2022-09-21 17:30:00|8727.4|8726.5|8723|8722.1|8727.4|8726.5|8722.8|8721.7|530
1663781700000|2022-09-21 17:35:00|8722.9|8722|8724.2|8723.3|8725.3|8724|8722.9|8722|362
1663782000000|2022-09-21 17:40:00|8724.4|8722.9|8723.2|8722.3|8725.5|8724.6|8722.7|8721.7|338
1663782300000|2022-09-21 17:45:00|8723.1|8722.2|8722.8|8721.3|8723.9|8722.8|8721.5|8720.4|538
1663782600000|2022-09-21 17:50:00|8722.7|8721.2|8722.1|8720.6|8724|8722.6|8720.6|8719.1|507
1663782900000|2022-09-21 17:55:00|8722.2|8720.7|8721.5|8710.5|8724.8|8721|8718.9|8710.5|855
1663783200000|2022-09-21 18:00:00|8723.8|8719.6|8732|8730.3|8747.2|8743.2|8713.9|8710.6|2360
1663783500000|2022-09-21 18:05:00|8732.8|8730.5|8728.4|8726.9|8735.5|8734|8727.8|8725.7|2118
1663783800000|2022-09-21 18:10:00|8728.5|8727|8734.4|8732.9|8735.1|8733.6|8722.9|8721.4|1791
1663784100000|2022-09-21 18:15:00|8734.5|8733|8732|8730.5|8735.3|8733.8|8729.6|8728.1|1762
1663784400000|2022-09-21 18:20:00|8732.2|8730.7|8732.5|8731|8734.2|8732.7|8729.7|8728.2|1664
1663784700000|2022-09-21 18:25:00|8732.6|8731.1|8727.3|8726.4|8733|8731.5|8727.3|8725.9|1463
1663785000000|2022-09-21 18:30:00|8727.6|8726.1|8727.9|8726.4|8732.3|8730.8|8724.9|8723.4|1836
1663785300000|2022-09-21 18:35:00|8728.3|8726.8|8725.5|8724|8732.6|8731.1|8722.7|8720.8|1952
1663785600000|2022-09-21 18:40:00|8725.6|8724.1|8728.1|8726.6|8729|8727.5|8723.2|8721.7|1604
1663785900000|2022-09-21 18:45:00|8727.7|8726.2|8729.5|8728|8734.7|8733.1|8727.7|8726.2|1839
1663786200000|2022-09-21 18:50:00|8729.1|8727.6|8724.9|8723.4|8734.1|8731.1|8724.5|8723|1829
1663786500000|2022-09-21 18:55:00|8724.8|8723.3|8732.1|8730.6|8732.4|8730.9|8723.8|8722.3|1674
1663786800000|2022-09-21 19:00:00|8731.9|8730.4|8728|8726.5|8732.5|8731|8726.6|8724.4|1801
1663787100000|2022-09-21 19:05:00|8728.1|8726.6|8728.8|8727.3|8729.6|8727.9|8724.3|8722.6|1486
1663787400000|2022-09-21 19:10:00|8728.7|8727.2|8727.4|8725.9|8732.9|8731.4|8726.6|8725.1|1687
1663787700000|2022-09-21 19:15:00|8727.6|8726.1|8730.5|8729|8730.6|8729.3|8727|8725.5|1386
1663788000000|2022-09-21 19:20:00|8730.4|8728.9|8731.9|8730.4|8734|8732.6|8730.4|8728.9|1302
1663788300000|2022-09-21 19:25:00|8731.7|8730.2|8736.3|8734.8|8736.4|8734.9|8731.7|8730.2|1318
1663788600000|2022-09-21 19:30:00|8736.5|8735|8733|8731.5|8736.7|8735.4|8732.3|8730.8|1362
1663788900000|2022-09-21 19:35:00|8733.1|8731.6|8732.2|8730.7|8734.3|8732.8|8731.4|8730|1422
1663789200000|2022-09-21 19:40:00|8732.4|8730.9|8734.7|8733.2|8736.9|8735.4|8731.2|8729.7|1303
1663789500000|2022-09-21 19:45:00|8735.3|8733.8|8736.2|8734.7|8737.7|8736.4|8734.2|8732.7|1371
1663789800000|2022-09-21 19:50:00|8736.3|8734.8|8732.4|8730.9|8736.8|8735.3|8731.2|8730|1182
1663790100000|2022-09-21 19:55:00|8732.5|8731|8731.6|8730.1|8733.5|8732|8730.5|8729.3|823
1663790400000|2022-09-21 20:00:00|8731.9|8730.4|8727.6|8726.7|8731.9|8730.4|8726.1|8725.2|727
1663790700000|2022-09-21 20:05:00|8727.7|8726.8|8730|8728.5|8731|8729.7|8727.6|8726.7|534
1663791000000|2022-09-21 20:10:00|8729.7|8728.8|8731.8|8730.3|8732.1|8730.6|8726.8|8725.3|486
1663791300000|2022-09-21 20:15:00|8731.3|8730.4|8733.1|8731.6|8733.8|8732.5|8730.9|8729.6|397
1663791600000|2022-09-21 20:20:00|8733|8731.5|8732.3|8730.8|8733.5|8732.2|8730.3|8728.8|444
1663791900000|2022-09-21 20:25:00|8732.4|8730.9|8730.3|8728.8|8732.4|8731.2|8723.1|8721.6|735
1663792200000|2022-09-21 20:30:00|8730.4|8728.9|8732.1|8730.6|8732.7|8731|8729.1|8727.6|692
1663792500000|2022-09-21 20:35:00|8732|8730.5|8732.2|8730.7|8733.4|8731.4|8731.3|8729.3|449
1663792800000|2022-09-21 20:40:00|8732.1|8730.6|8732.2|8730.7|8733.2|8731.6|8731.6|8729.7|435
1663793100000|2022-09-21 20:45:00|8732.6|8730.2|8734|8732.5|8734.2|8732.7|8731.9|8730.1|377
1663793400000|2022-09-21 20:50:00|8734.3|8732.8|8731.7|8727.3|8740|8733.9|8729.7|8724.2|1415
1663793700000|2022-09-21 20:55:00|8731.3|8727.5|8735.4|8724.4|8739.1|8731.4|8730.1|8721.9|1331
1663794000000|2022-09-21 21:00:00|8735.9|8724.9|8734.8|8723.8|8738.1|8727.1|8734.8|8723.8|66
1663794300000|2022-09-21 21:05:00|8734.7|8723.7|8734.4|8723.4|8739.4|8728.4|8733.1|8722.1|152
1663794600000|2022-09-21 21:10:00|8734.8|8723.8|8730.8|8719.8|8737.2|8726.2|8727.5|8716.5|194
1663794900000|2022-09-21 21:15:00|8729|8718|8731.9|8720.9|8737.2|8726.2|8725.8|8714.8|444
1663795200000|2022-09-21 21:20:00|8732.1|8721.1|8733.7|8722.7|8735.1|8724.1|8726|8715|278
1663795500000|2022-09-21 21:25:00|8733.3|8722.3|8733.2|8722.2|8737.3|8726.3|8729.7|8718.7|203
1663795800000|2022-09-21 21:30:00|8733.1|8722.1|8733.1|8723.8|8735.4|8725.6|8727|8716|780
1663796100000|2022-09-21 21:35:00|8733.2|8723.7|8733.1|8722.9|8736|8727.4|8730.2|8719.2|763
1663796400000|2022-09-21 21:40:00|8732.9|8723|8732.9|8723.6|8734.5|8726.8|8729.2|8718.2|892
1663796700000|2022-09-21 21:45:00|8732.4|8726|8732|8727.2|8734.8|8727.3|8729.8|8718.8|562
1663797000000|2022-09-21 21:50:00|8732.1|8727.1|8731.3|8723.7|8734.6|8728.2|8728.8|8717.8|885
1663797300000|2022-09-21 21:55:00|8731.6|8727.5|8730.9|8726.2|8735|8728|8729.4|8718.4|1217
1663797600000|2022-09-21 22:00:00|8731.3|8726|8731.3|8725.4|8734.9|8727.1|8727.7|8718.5|839
1663797900000|2022-09-21 22:05:00|8731.2|8725.7|8730.5|8727.9|8733.8|8729.7|8729.9|8725.3|695
1663798200000|2022-09-21 22:10:00|8731.1|8727.8|8727.7|8725.1|8732|8728.6|8727.5|8725.1|607
1663798500000|2022-09-21 22:15:00|8727.9|8725|8729.5|8727|8731|8727.7|8726.7|8724.4|752
1663798800000|2022-09-21 22:20:00|8729.4|8727.1|8732.3|8729.6|8732.5|8730.6|8729|8726.4|929
1663799100000|2022-09-21 22:25:00|8732.1|8729.9|8730.1|8727.6|8732.8|8730.2|8729.3|8726.5|745
1663799400000|2022-09-21 22:30:00|8730.2|8727.7|8730.8|8729.3|8732.7|8730.3|8729.7|8727.3|793
1663799700000|2022-09-21 22:35:00|8730.7|8729.2|8734.2|8732.7|8734.6|8732.7|8730.7|8728.7|785
1663800000000|2022-09-21 22:40:00|8734.3|8732|8735.5|8733|8736.3|8733.9|8733.2|8731|937
1663800300000|2022-09-21 22:45:00|8735.6|8732.6|8734.6|8732.3|8736.6|8734.3|8734.3|8731.9|910
1663800600000|2022-09-21 22:50:00|8734.7|8732.2|8734.6|8733.1|8735.1|8733.4|8732.4|8730.1|604
1663800900000|2022-09-21 22:55:00|8734.5|8733|8734.1|8732.6|8736.2|8734.2|8733.8|8731.9|526
1663801200000|2022-09-21 23:00:00|8734.2|8732.7|8734|8732.5|8734.3|8732.8|8732.1|8730.4|508
1663801500000|2022-09-21 23:05:00|8733.9|8732.4|8734.1|8732.6|8734.7|8732.9|8732.8|8731.3|501
1663801800000|2022-09-21 23:10:00|8734.2|8732.7|8736.7|8735.2|8736.9|8735.4|8734|8732.5|390
1663802100000|2022-09-21 23:15:00|8736.4|8734.9|8737.4|8735.9|8738|8736.6|8735.9|8734.4|392
1663802400000|2022-09-21 23:20:00|8737.5|8736|8738.3|8736.8|8738.4|8736.9|8736.9|8735.5|284
1663802700000|2022-09-21 23:25:00|8738.4|8736.9|8739|8737.5|8739.2|8737.8|8737.4|8735.9|293
1663803000000|2022-09-21 23:30:00|8738.9|8737.4|8739.8|8738.3|8741.4|8740.3|8738.7|8737.4|421
1663803300000|2022-09-21 23:35:00|8739.9|8738.4|8738.7|8737.2|8740.3|8738.8|8738|8736.7|253
1663803600000|2022-09-21 23:40:00|8738.6|8737.1|8737.7|8736.2|8738.9|8737.4|8737.5|8736.1|275
1663803900000|2022-09-21 23:45:00|8737.8|8736.3|8738.6|8737.1|8738.7|8737.2|8736.8|8735.3|517
1663804200000|2022-09-21 23:50:00|8738.4|8736.9|8736.8|8735.3|8740|8738.5|8736.6|8735.2|645
1663804500000|2022-09-21 23:55:00|8736.9|8735.4|8734.1|8732.6|8737|8735.5|8733.4|8731.9|637
1663804800000|2022-09-22 00:00:00|8734|8732.5|8735.3|8733.8|8735.7|8734.2|8733.7|8732.2|584
1663805100000|2022-09-22 00:05:00|8735.4|8733.9|8736.9|8735.4|8738.2|8736.7|8735.1|8733.8|571
1663805400000|2022-09-22 00:10:00|8737|8735.5|8736.4|8734.9|8737.6|8736.1|8736.1|8734.6|508
1663805700000|2022-09-22 00:15:00|8736.6|8735.1|8738.2|8736.7|8740.2|8738.7|8735.8|8734.4|721
1663806000000|2022-09-22 00:20:00|8738.3|8736.8|8736.4|8734.9|8739.4|8737.9|8735.8|8734.3|718
1663806300000|2022-09-22 00:25:00|8736.3|8734.8|8737.6|8736.1|8737.9|8736.4|8736.3|8734.8|504
1663806600000|2022-09-22 00:30:00|8737.5|8736|8738.8|8737.3|8739.4|8737.9|8737.3|8735.8|623
1663806900000|2022-09-22 00:35:00|8738.9|8737.4|8737.1|8735.6|8739.1|8737.7|8736.4|8735.2|477
1663807200000|2022-09-22 00:40:00|8737.2|8735.7|8738.7|8737.2|8740.4|8739.2|8737|8735.5|662
1663807500000|2022-09-22 00:45:00|8738.9|8737.4|8739.7|8738.2|8740.8|8739.5|8738.2|8736.7|551
1663807800000|2022-09-22 00:50:00|8739.6|8738.1|8740.1|8738.6|8740.6|8739.3|8738.3|8736.8|662
1663808100000|2022-09-22 00:55:00|8739.6|8738.1|8743.1|8741.6|8743.2|8741.7|8739.4|8737.9|670
1663808400000|2022-09-22 01:00:00|8743|8741.5|8742.7|8741.2|8743.2|8741.7|8740.8|8739.6|512
1663808700000|2022-09-22 01:05:00|8742.6|8741.1|8741.2|8739.7|8743.1|8741.8|8740.2|8739.1|492
1663809000000|2022-09-22 01:10:00|8741.1|8739.6|8742.4|8740.9|8742.9|8741.6|8740.7|8739.5|604
1663809300000|2022-09-22 01:15:00|8742.3|8740.8|8742.2|8740.7|8743.3|8741.8|8741.7|8740.4|695
1663809600000|2022-09-22 01:20:00|8742.3|8740.8|8743.3|8741.8|8743.9|8742.5|8741.9|8740.6|583
1663809900000|2022-09-22 01:25:00|8743.2|8741.7|8744.1|8742.6|8745.1|8743.8|8742.9|8741.4|540
1663810200000|2022-09-22 01:30:00|8744|8742.5|8744.5|8743|8744.8|8743.5|8741.2|8740|663
1663810500000|2022-09-22 01:35:00|8744.4|8742.9|8744.4|8742.9|8745.5|8744|8743.2|8742|526
1663810800000|2022-09-22 01:40:00|8744.5|8743|8741.8|8740.3|8744.6|8743.2|8741.5|8740.3|478
1663811100000|2022-09-22 01:45:00|8741.7|8740.2|8742.8|8741.3|8743|8741.6|8741.4|8739.9|401
1663811400000|2022-09-22 01:50:00|8742.9|8741.4|8742.3|8740.8|8742.9|8741.5|8741.7|8740.5|374
1663811700000|2022-09-22 01:55:00|8742.2|8740.7|8741.4|8739.9|8743.2|8741.9|8740.8|8739.6|430
1663812000000|2022-09-22 02:00:00|8741.3|8739.8|8741.8|8740.3|8742.7|8741.5|8740.5|8739.3|454
1663812300000|2022-09-22 02:05:00|8741.7|8740.2|8744|8742.5|8744.2|8742.7|8741.5|8740|313
1663812600000|2022-09-22 02:10:00|8744.1|8742.6|8742|8740.5|8744.2|8743|8741.5|8740.4|523
1663812900000|2022-09-22 02:15:00|8742.1|8740.6|8741.8|8740.3|8742.3|8741|8741|8739.8|411
1663813200000|2022-09-22 02:20:00|8741.9|8740.4|8742.1|8740.6|8742.3|8740.9|8740.4|8738.9|470
1663813500000|2022-09-22 02:25:00|8742|8740.5|8742.6|8741.1|8743.7|8742.2|8741.2|8739.9|446
1663813800000|2022-09-22 02:30:00|8742.7|8741.2|8741.5|8740|8742.8|8741.4|8740.5|8739|497
1663814100000|2022-09-22 02:35:00|8741.4|8739.9|8739.6|8738.1|8741.4|8739.9|8739.2|8737.9|428
1663814400000|2022-09-22 02:40:00|8739.5|8738|8741|8739.5|8741.8|8740.3|8739.4|8737.9|495
1663814700000|2022-09-22 02:45:00|8741.1|8739.6|8741.5|8740|8742.5|8741.2|8740|8738.7|497
1663815000000|2022-09-22 02:50:00|8741.6|8740.1|8740.4|8738.9|8743.7|8742.2|8739.8|8738.3|1296
1663815300000|2022-09-22 02:55:00|8740.5|8739|8738.2|8736.7|8745.2|8743.7|8737.6|8736.1|1781
1663815600000|2022-09-22 03:00:00|8738|8736.5|8738.8|8737.3|8739.5|8738|8735.9|8734.4|1331
1663815900000|2022-09-22 03:05:00|8738.6|8737.1|8739.4|8737.9|8740.3|8738.8|8738.1|8736.6|1366
1663816200000|2022-09-22 03:10:00|8739.5|8738|8742.7|8741.2|8743.3|8741.8|8738.5|8737|1117
1663816500000|2022-09-22 03:15:00|8742.6|8741.1|8742.9|8741.4|8744.7|8743.2|8740.9|8739.4|1112
1663816800000|2022-09-22 03:20:00|8743|8741.5|8741.6|8740.1|8743.5|8742|8741.1|8739.6|982
1663817100000|2022-09-22 03:25:00|8741.5|8740|8741.8|8740.3|8742.1|8740.6|8740.6|8739.1|719
1663817400000|2022-09-22 03:30:00|8741.6|8740.1|8743|8741.5|8743.5|8742|8741|8739.5|1023
1663817700000|2022-09-22 03:35:00|8742.9|8741.4|8743.3|8741.8|8744.5|8743|8742.6|8741.1|795
1663818000000|2022-09-22 03:40:00|8743|8741.5|8744.1|8742.6|8745.1|8743.7|8742.9|8741.4|570
1663818300000|2022-09-22 03:45:00|8744|8742.5|8743.5|8742|8744.3|8742.8|8743|8741.8|349
1663818600000|2022-09-22 03:50:00|8743.4|8741.9|8742.9|8741.4|8743.5|8742|8742.1|8740.6|351
1663818900000|2022-09-22 03:55:00|8742.8|8741.3|8743.4|8741.9|8743.7|8742.3|8742.5|8741|356
1663819200000|2022-09-22 04:00:00|8743.3|8741.8|8742.5|8741|8743.4|8741.9|8741.6|8740.3|429
1663819500000|2022-09-22 04:05:00|8742.6|8741.1|8740.9|8739.4|8742.9|8741.4|8740.5|8739.3|376
1663819800000|2022-09-22 04:10:00|8741|8739.5|8741.2|8739.7|8741.6|8740.1|8740.1|8738.6|433
1663820100000|2022-09-22 04:15:00|8741.3|8739.8|8742.8|8741.3|8743|8741.5|8741.1|8739.6|451
1663820400000|2022-09-22 04:20:00|8742.6|8741.7|8742.2|8740.7|8744.2|8742.7|8741.7|8740.4|535
1663820700000|2022-09-22 04:25:00|8742.1|8740.6|8741.8|8740.3|8742.5|8741|8741.2|8739.7|410
1663821000000|2022-09-22 04:30:00|8741.9|8740.4|8741.5|8740|8742.2|8741|8740.5|8739|469
1663821300000|2022-09-22 04:35:00|8741.4|8739.9|8743|8741.5|8743.1|8741.6|8741|8739.7|327
1663821600000|2022-09-22 04:40:00|8742.9|8741.4|8742|8740.5|8743.1|8741.6|8741.8|8740.3|394
1663821900000|2022-09-22 04:45:00|8741.9|8740.4|8742.6|8741.1|8743.8|8742.4|8741.9|8740.4|399
1663822200000|2022-09-22 04:50:00|8742.5|8741|8743.1|8741.6|8743.6|8742.1|8742.1|8740.6|371
1663822500000|2022-09-22 04:55:00|8743.2|8741.7|8742.5|8741.6|8743.7|8742.3|8742.3|8741|357
1663822800000|2022-09-22 05:00:00|8742.4|8741.5|8742.3|8740.8|8743.5|8742.2|8741.9|8740.4|519
1663823100000|2022-09-22 05:05:00|8742.4|8740.9|8741.4|8740.5|8743.1|8741.6|8741.3|8739.8|530
1663823400000|2022-09-22 05:10:00|8741.6|8740.1|8744.7|8743.2|8744.9|8743.4|8741.2|8739.7|491
1663823700000|2022-09-22 05:15:00|8744.8|8743.3|8745.8|8744.9|8746.3|8745.1|8743.8|8742.6|475
1663824000000|2022-09-22 05:20:00|8746|8744.5|8745.1|8743.6|8746.3|8745.1|8744.7|8743.5|422
1663824300000|2022-09-22 05:25:00|8744.7|8743.2|8743.3|8741.8|8745|8743.7|8742.3|8741|484
1663824600000|2022-09-22 05:30:00|8743.2|8741.7|8742|8740.5|8743.6|8742.5|8740.2|8738.7|555
1663824900000|2022-09-22 05:35:00|8741.9|8740.4|8743.4|8741.9|8744.1|8742.8|8741.2|8739.9|381
1663825200000|2022-09-22 05:40:00|8743.5|8742|8743.9|8742.4|8744.5|8743.1|8742.7|8741.4|503
1663825500000|2022-09-22 05:45:00|8743.8|8742.3|8744|8743.1|8745.1|8743.7|8743.3|8742.1|414
1663825800000|2022-09-22 05:50:00|8743.9|8743|8742.8|8741.3|8744.1|8743.2|8742|8741|422
1663826100000|2022-09-22 05:55:00|8742.9|8741.4|8742.8|8741.3|8742.9|8741.6|8740.6|8739.1|576
1663826400000|2022-09-22 06:00:00|8742.9|8741.4|8744.6|8743.7|8745.3|8744|8740.5|8739.3|767
1663826700000|2022-09-22 06:05:00|8744.5|8743.6|8749.6|8748.1|8749.6|8748.4|8743.3|8742.1|795
1663827000000|2022-09-22 06:10:00|8749.5|8748|8747.1|8746.2|8750.5|8749.3|8746.2|8745|781
1663827300000|2022-09-22 06:15:00|8747|8746.1|8744.5|8743|8748|8746.8|8744.1|8742.6|681
1663827600000|2022-09-22 06:20:00|8744.4|8742.9|8747.9|8746.4|8748.7|8747.7|8742.4|8741.2|809
1663827900000|2022-09-22 06:25:00|8748|8746.5|8746.8|8745.9|8748.8|8747.5|8746.2|8745.1|726
1663828200000|2022-09-22 06:30:00|8747.3|8745.8|8743.9|8743|8749.1|8747.9|8742.1|8741.1|808
1663828500000|2022-09-22 06:35:00|8744|8743.1|8743.6|8742.7|8746.4|8745|8743.3|8742.2|1055
1663828800000|2022-09-22 06:40:00|8743.7|8742.8|8747.5|8746|8749.3|8748.1|8743.6|8742.4|1029
1663829100000|2022-09-22 06:45:00|8747.1|8746.2|8744.9|8744|8748.6|8747.4|8744.2|8743|925
1663829400000|2022-09-22 06:50:00|8745|8744.1|8745.5|8744|8748.2|8747|8744.3|8743.1|739
1663829700000|2022-09-22 06:55:00|8745.4|8743.9|8753.5|8752.6|8754.3|8753|8745.1|8743.9|902
1663830000000|2022-09-22 07:00:00|8753.8|8752.9|8752.7|8751.2|8760.8|8759.7|8751.4|8750.2|1315
1663830300000|2022-09-22 07:05:00|8752.8|8751.3|8748.4|8746.9|8755|8753.6|8747.8|8746.5|1165
1663830600000|2022-09-22 07:10:00|8748.3|8746.8|8750.6|8749.1|8752.4|8751.2|8747.7|8746.5|1062
1663830900000|2022-09-22 07:15:00|8750.7|8749.2|8752.3|8751.4|8754.1|8752.9|8749.4|8748.1|1090
1663831200000|2022-09-22 07:20:00|8752.7|8751.2|8747.7|8746.2|8754|8752.9|8746.5|8745.3|891
1663831500000|2022-09-22 07:25:00|8747.6|8746.1|8753.4|8751.9|8753.8|8752.3|8746|8744.8|801
1663831800000|2022-09-22 07:30:00|8753.3|8751.8|8753.1|8752.2|8755.3|8754.1|8747.4|8745.9|1315
1663832100000|2022-09-22 07:35:00|8752.9|8752|8749.2|8748.3|8753.8|8752.5|8747|8745.7|1271
1663832400000|2022-09-22 07:40:00|8749.3|8748.4|8747|8745.5|8751.6|8750.4|8741.8|8740.5|1089
1663832700000|2022-09-22 07:45:00|8747.1|8745.6|8732|8730.5|8748.3|8747.1|8730.3|8729.1|965
1663833000000|2022-09-22 07:50:00|8732.2|8730.7|8730.4|8728.9|8733.5|8732|8722.6|8721.4|933
1663833300000|2022-09-22 07:55:00|8730.5|8729|8734.5|8733|8734.6|8733.3|8729.2|8728|808
1663833600000|2022-09-22 08:00:00|8734.3|8733.4|8735.3|8733.8|8736.5|8735.3|8731.3|8729.5|1150
1663833900000|2022-09-22 08:05:00|8736.5|8735|8737.8|8736.3|8738.6|8737.2|8732|8730.7|1559
1663834200000|2022-09-22 08:10:00|8737.7|8736.2|8732.3|8731.4|8739.4|8738.1|8731.7|8730.4|1303
1663834500000|2022-09-22 08:15:00|8732.8|8731.3|8726.7|8725.2|8737.3|8735.8|8725.5|8724|1446
1663834800000|2022-09-22 08:20:00|8726.6|8725.1|8729.4|8727.9|8729.7|8728.4|8720.1|8719.2|1404
1663835100000|2022-09-22 08:25:00|8729|8728.1|8711|8709.5|8730.7|8729.2|8711|8709.5|1333
1663835400000|2022-09-22 08:30:00|8710.9|8709.4|8718.3|8717.4|8719.7|8718.6|8708.9|8707.4|1362
1663835700000|2022-09-22 08:35:00|8718.2|8717.3|8721.9|8720.4|8724.9|8723.6|8718.1|8717|1206
1663836000000|2022-09-22 08:40:00|8721.6|8720.1|8725.9|8724.4|8730.7|8729.4|8720.8|8719.3|1416
1663836300000|2022-09-22 08:45:00|8725.8|8724.3|8727.6|8726.1|8728.5|8727.2|8722.4|8721|1234
1663836600000|2022-09-22 08:50:00|8727.5|8726|8729.2|8728.3|8731.8|8730.5|8725.8|8724.4|1080
1663836900000|2022-09-22 08:55:00|8729.4|8728.5|8723.6|8722.1|8730.6|8729.2|8721.8|8720.5|1076
1663837200000|2022-09-22 09:00:00|8723.5|8722|8728|8726.5|8728.8|8727.5|8722.7|8721.5|1156
1663837500000|2022-09-22 09:05:00|8728.1|8726.6|8734.8|8733.9|8735.1|8734|8723.8|8722.6|1069
1663837800000|2022-09-22 09:10:00|8734.7|8733.3|8730.7|8729.2|8734.8|8733.3|8730.1|8729|972
1663838100000|2022-09-22 09:15:00|8730.4|8729.5|8731.2|8730.3|8731.5|8730.4|8726.3|8725.1|1064
1663838400000|2022-09-22 09:20:00|8731.1|8730.2|8728.9|8728|8731.5|8730.5|8726.5|8725.6|879
1663838700000|2022-09-22 09:25:00|8729.2|8727.7|8731.5|8730.6|8731.8|8730.8|8727.5|8726.4|736
1663839000000|2022-09-22 09:30:00|8731.6|8730.7|8734.9|8734|8735.9|8734.7|8730.7|8729.8|775
1663839300000|2022-09-22 09:35:00|8735|8734.1|8731.1|8730.2|8737.4|8736.2|8730.6|8729.3|972
1663839600000|2022-09-22 09:40:00|8731.2|8730.3|8728|8726.5|8732.6|8731.4|8727.5|8726.4|873
1663839900000|2022-09-22 09:45:00|8727.9|8726.4|8728.6|8727.7|8729.5|8728.2|8726.3|8725.2|631
1663840200000|2022-09-22 09:50:00|8728.7|8727.8|8727|8725.5|8729.3|8728.1|8725.9|8724.8|640
1663840500000|2022-09-22 09:55:00|8727.4|8726.5|8729.3|8727.8|8731|8729.8|8727.3|8726.3|755
1663840800000|2022-09-22 10:00:00|8728.8|8727.9|8726|8725.1|8729.4|8728.1|8724.8|8723.5|697
1663841100000|2022-09-22 10:05:00|8725.9|8725|8726.2|8724.7|8729.1|8727.9|8725.7|8724.5|750
1663841400000|2022-09-22 10:10:00|8726.3|8724.8|8724.2|8723.3|8728.3|8727|8724|8722.9|687
1663841700000|2022-09-22 10:15:00|8724.6|8723.1|8724.6|8723.1|8726.3|8725.1|8722.2|8720.8|643
1663842000000|2022-09-22 10:20:00|8724.7|8723.2|8725.8|8724.3|8726.7|8725.4|8723.9|8722.5|596
1663842300000|2022-09-22 10:25:00|8725.5|8724.6|8732.9|8732|8733.1|8732.1|8723.6|8722.4|704
1663842600000|2022-09-22 10:30:00|8732.8|8731.9|8716.2|8715.3|8735.4|8734.1|8715.6|8714.4|905
1663842900000|2022-09-22 10:35:00|8716.3|8715.4|8715.3|8714.4|8717.4|8716.2|8711.9|8710.7|672
1663843200000|2022-09-22 10:40:00|8715.4|8714.5|8717|8715.5|8720.2|8718.7|8714.4|8713|792
1663843500000|2022-09-22 10:45:00|8716.8|8715.3|8711.8|8710.3|8716.9|8715.6|8710.3|8709.1|743
1663843800000|2022-09-22 10:50:00|8711.7|8710.2|8703.2|8702.3|8712.1|8710.6|8699.4|8697.9|979
1663844100000|2022-09-22 10:55:00|8703.3|8702.4|8706.1|8698|8706.6|8703.2|8692.5|8689.7|1173
1663844400000|2022-09-22 11:00:00|8705.6|8698.7|8731|8728.3|8757.1|8750.7|8704.9|8693.9|2207
1663844700000|2022-09-22 11:05:00|8731.5|8728.4|8735.8|8734.3|8736.3|8734.8|8725|8723.2|1411
1663845000000|2022-09-22 11:10:00|8735.9|8734.4|8738.1|8736.6|8748.6|8747.4|8735.8|8734.3|1311
1663845300000|2022-09-22 11:15:00|8738.2|8736.7|8725.1|8723.6|8738.7|8737.2|8723.6|8721.9|1094
1663845600000|2022-09-22 11:20:00|8725.2|8723.7|8729.5|8728|8733|8731.5|8724.4|8722.9|997
1663845900000|2022-09-22 11:25:00|8729.4|8727.9|8736.1|8734.6|8737.5|8736|8725.8|8724.5|971
1663846200000|2022-09-22 11:30:00|8736.2|8734.7|8734.3|8732.8|8738.7|8737.4|8733|8731.7|1006
1663846500000|2022-09-22 11:35:00|8734.2|8732.7|8732.4|8730.9|8737.1|8735.6|8731.3|8730|1307
1663846800000|2022-09-22 11:40:00|8732.5|8731|8739.5|8738|8741.1|8739.6|8731.7|8730.1|1298
1663847100000|2022-09-22 11:45:00|8739.2|8738.3|8735.2|8733.7|8740.6|8739.1|8734.9|8733.4|951
1663847400000|2022-09-22 11:50:00|8735.3|8733.8|8724.8|8723.3|8737.3|8735.8|8724.4|8723.3|1084
1663847700000|2022-09-22 11:55:00|8724.7|8723.2|8720.8|8719.9|8725.1|8723.8|8720.4|8719.2|1128
1663848000000|2022-09-22 12:00:00|8720.7|8719.8|8725.2|8723.7|8728.3|8727.1|8720.7|8719.8|1268
1663848300000|2022-09-22 12:05:00|8725.3|8723.8|8729.2|8728.3|8729.9|8728.5|8722.6|8721.5|1348
1663848600000|2022-09-22 12:10:00|8729.6|8728.1|8726|8724.5|8731.9|8730.7|8726|8724.5|1164
1663848900000|2022-09-22 12:15:00|8725.7|8724.2|8719|8717.5|8727.2|8726.1|8719|8717.5|1109
1663849200000|2022-09-22 12:20:00|8719.3|8717.8|8720|8719.1|8722.5|8721.2|8717.9|8716.6|1082
1663849500000|2022-09-22 12:25:00|8720.2|8718.7|8723.7|8720|8724.7|8722.6|8720.1|8718.7|1060
1663849800000|2022-09-22 12:30:00|8724|8719.2|8728.9|8727.4|8732.5|8727.7|8722.5|8719.2|1230
1663850100000|2022-09-22 12:35:00|8728.8|8727.3|8721.5|8720|8729.9|8728.7|8721|8719.7|1079
1663850400000|2022-09-22 12:40:00|8721.2|8720.3|8718.4|8717.5|8723.3|8721.8|8716.7|8715.6|1258
1663850700000|2022-09-22 12:45:00|8718.9|8717.4|8718.8|8717.3|8719.8|8718.7|8715.8|8714.9|1149
1663851000000|2022-09-22 12:50:00|8718.4|8717.5|8716.7|8715.8|8722.6|8721.3|8715.8|8714.7|1076
1663851300000|2022-09-22 12:55:00|8716.8|8715.9|8714.4|8713.5|8717.5|8716.3|8710.5|8709.4|1024
1663851600000|2022-09-22 13:00:00|8714.8|8713.9|8717.8|8716.9|8718.9|8717.7|8713.2|8712.2|1061
1663851900000|2022-09-22 13:05:00|8717.9|8717|8724.7|8723.2|8724.8|8723.4|8717.4|8716.3|1017
1663852200000|2022-09-22 13:10:00|8724.6|8723.1|8725.1|8724.2|8729.1|8728|8723.6|8722.2|943
1663852500000|2022-09-22 13:15:00|8725.2|8724.3|8732.1|8731.2|8732.4|8731.4|8724.8|8723.7|914
1663852800000|2022-09-22 13:20:00|8732.2|8731.3|8741.4|8740.5|8742.2|8740.9|8732.2|8731.3|1014
1663853100000|2022-09-22 13:25:00|8741.5|8740.6|8737|8735.5|8743.2|8742|8734.5|8733.3|1041
1663853400000|2022-09-22 13:30:00|8736.9|8735.4|8738.7|8737.8|8743.3|8742.1|8736.7|8735.3|1224
1663853700000|2022-09-22 13:35:00|8738.9|8738|8743.5|8742.6|8745.3|8744.4|8737.6|8736.3|1158
1663854000000|2022-09-22 13:40:00|8743.6|8742.7|8746|8745.1|8746.6|8745.4|8742.3|8741.1|1028
1663854300000|2022-09-22 13:45:00|8746.2|8745.3|8745.8|8744.9|8749.6|8748.4|8744.8|8743.6|968
1663854600000|2022-09-22 13:50:00|8745.9|8745|8749|8748.1|8749.3|8748.4|8743.5|8742.6|899
1663854900000|2022-09-22 13:55:00|8748.9|8748|8747.1|8745.6|8753.8|8752.3|8744.1|8742.9|1366
1663855200000|2022-09-22 14:00:00|8747|8746.1|8743.5|8742.6|8748.2|8746.5|8741.2|8736.4|1250
1663855500000|2022-09-22 14:05:00|8743.8|8742.3|8742.3|8741.4|8745.4|8744.5|8740|8738.8|1005
1663855800000|2022-09-22 14:10:00|8742.2|8741.3|8737.5|8736|8743.2|8742.2|8736.7|8735.7|1028
1663856100000|2022-09-22 14:15:00|8737.2|8736.3|8734.2|8733.3|8738.5|8737.1|8731.2|8730.3|1281
1663856400000|2022-09-22 14:20:00|8734.1|8733.2|8731.4|8730.5|8737.3|8736.3|8731.1|8730|1007
1663856700000|2022-09-22 14:25:00|8731.9|8730.4|8725.5|8724.6|8733.7|8732.5|8724.9|8723.8|951
1663857000000|2022-09-22 14:30:00|8725.6|8724.7|8714.6|8713.7|8726|8725.1|8714.5|8713.6|1015
1663857300000|2022-09-22 14:35:00|8714.7|8713.8|8714.9|8713.4|8719.6|8718.4|8714.6|8713.4|1015
1663857600000|2022-09-22 14:40:00|8714.7|8713.8|8713.8|8712.9|8718.3|8717|8712.3|8711.2|1106
1663857900000|2022-09-22 14:45:00|8713.7|8712.8|8712.3|8711.4|8714.2|8713|8710.5|8709.4|886
1663858200000|2022-09-22 14:50:00|8712.4|8711.5|8712.2|8711.3|8714.1|8713.1|8708.9|8708|928
1663858500000|2022-09-22 14:55:00|8712.3|8711.4|8713.7|8712.8|8718|8716.5|8712.2|8711.2|954
1663858800000|2022-09-22 15:00:00|8713.8|8712.9|8713.3|8712.4|8717|8715.8|8713.2|8712.3|1019
1663859100000|2022-09-22 15:05:00|8713.2|8712.3|8715.1|8714.2|8719.7|8718.5|8713|8712|789
1663859400000|2022-09-22 15:10:00|8715.2|8714.3|8724|8723.1|8724.6|8723.5|8715.2|8714.3|856
1663859700000|2022-09-22 15:15:00|8724.2|8722.7|8719.8|8718.9|8724.7|8723.8|8719|8718.1|855
1663860000000|2022-09-22 15:20:00|8719.9|8719|8724.8|8723.9|8725|8723.9|8719.9|8718.9|720
1663860300000|2022-09-22 15:25:00|8724.9|8724|8723.1|8722.2|8729.5|8728.5|8722.7|8721.5|712
1663860600000|2022-09-22 15:30:00|8723.2|8722.3|8728.3|8726.8|8729.2|8728.1|8723.2|8722.3|803
1663860900000|2022-09-22 15:35:00|8728.2|8726.7|8721.4|8720.5|8729.3|8728.3|8721.3|8720.1|858
1663861200000|2022-09-22 15:40:00|8722.2|8720.7|8723.9|8723|8727.4|8726.3|8721.8|8720.6|823
1663861500000|2022-09-22 15:45:00|8723.8|8722.9|8721.9|8720.4|8724.6|8723.4|8719.4|8718.3|804
1663861800000|2022-09-22 15:50:00|8721.6|8720.7|8728.1|8727.2|8728.7|8727.4|8721.6|8720.4|815
1663862100000|2022-09-22 15:55:00|8728|8727.1|8732.8|8731.9|8734.1|8732.9|8728|8726.7|668
1663862400000|2022-09-22 16:00:00|8732.7|8731.8|8737.7|8736.8|8738.6|8737.7|8731.3|8730.1|874
1663862700000|2022-09-22 16:05:00|8737.6|8736.7|8738.1|8737.2|8738.1|8737.2|8734.8|8733.9|799
1663863000000|2022-09-22 16:10:00|8738.3|8737.4|8741.6|8740.1|8743|8741.9|8736.4|8735.3|675
1663863300000|2022-09-22 16:15:00|8741.3|8740.4|8742|8740.5|8742.7|8741.5|8740.7|8739.5|694
1663863600000|2022-09-22 16:20:00|8741.9|8740.4|8740.8|8739.3|8744.8|8743.6|8740.1|8739.1|780
1663863900000|2022-09-22 16:25:00|8740.9|8739.4|8741.5|8740.6|8743.7|8742.6|8739.5|8738.3|638
1663864200000|2022-09-22 16:30:00|8741.4|8740.5|8740.1|8739.2|8743.2|8741.8|8739.1|8738|568
1663864500000|2022-09-22 16:35:00|8740|8739.1|8735.9|8735|8740.7|8739.5|8735.2|8734.1|540
1663864800000|2022-09-22 16:40:00|8736|8735.1|8736.1|8735.2|8736.5|8735.4|8733.8|8732.6|607
1663865100000|2022-09-22 16:45:00|8736.2|8735.3|8735.1|8734.2|8737.6|8736.5|8734.7|8733.5|566
1663865400000|2022-09-22 16:50:00|8735|8734.1|8733.9|8733|8735.6|8734.5|8733.8|8732.5|509
1663865700000|2022-09-22 16:55:00|8734.2|8732.7|8735.7|8734.8|8736.4|8735.3|8731.7|8730.5|647
1663866000000|2022-09-22 17:00:00|8735.6|8734.7|8738.7|8737.8|8738.7|8737.8|8734.5|8733|687
1663866300000|2022-09-22 17:05:00|8738.8|8737.9|8741.4|8740.5|8741.8|8740.7|8738.7|8737.7|596
1663866600000|2022-09-22 17:10:00|8741.6|8740.7|8742|8741.1|8743.1|8741.9|8740.9|8739.6|501
1663866900000|2022-09-22 17:15:00|8742.2|8740.7|8740.7|8739.8|8742.7|8741.6|8740|8738.8|408
1663867200000|2022-09-22 17:20:00|8740.6|8739.7|8739.3|8738.4|8741.4|8740.3|8738.4|8737.4|432
1663867500000|2022-09-22 17:25:00|8739.2|8738.3|8737.7|8736.8|8739.8|8738.6|8737.6|8736.4|451
1663867800000|2022-09-22 17:30:00|8737.9|8736.4|8741.2|8740.3|8742|8741.1|8737.3|8736.2|445
1663868100000|2022-09-22 17:35:00|8741.1|8740.2|8738.6|8737.1|8741.3|8740.2|8737.6|8736.4|471
1663868400000|2022-09-22 17:40:00|8738.3|8737.4|8737.9|8737|8739.6|8738.6|8737.5|8736.3|359
1663868700000|2022-09-22 17:45:00|8737.8|8736.9|8738.1|8737.2|8739|8738|8737.3|8736.1|500
1663869000000|2022-09-22 17:50:00|8738|8737.1|8737.1|8736.2|8738.9|8737.7|8736.2|8735.3|429
1663869300000|2022-09-22 17:55:00|8737|8736.1|8739.1|8738.2|8740|8738.7|8737|8735.9|375
1663869600000|2022-09-22 18:00:00|8739|8738.1|8735.5|8734.6|8739|8738.1|8735.1|8734.2|403
1663869900000|2022-09-22 18:05:00|8735.6|8734.7|8738.1|8737.2|8739.4|8738.3|8734|8733.1|400
1663870200000|2022-09-22 18:10:00|8738|8737.1|8738.2|8737.3|8739.7|8738.6|8737.6|8736.7|418
1663870500000|2022-09-22 18:15:00|8738.3|8737.4|8735.8|8734.9|8739.9|8738.8|8735.5|8734.5|404
1663870800000|2022-09-22 18:20:00|8735.7|8734.8|8736.6|8735.7|8738.5|8737.2|8735.2|8734.3|457
1663871100000|2022-09-22 18:25:00|8736.7|8735.8|8737.8|8736.9|8738.6|8737.5|8736.1|8735.1|518
1663871400000|2022-09-22 18:30:00|8737.9|8737|8738.3|8737.4|8739|8737.8|8737.4|8736.4|466
1663871700000|2022-09-22 18:35:00|8738.2|8737.3|8737.9|8736.4|8739.2|8738|8737.6|8736.3|354
1663872000000|2022-09-22 18:40:00|8737.8|8736.3|8738.2|8737.3|8738.4|8737.5|8736.8|8735.7|404
1663872300000|2022-09-22 18:45:00|8738.1|8737.2|8738.9|8738|8739.5|8738.3|8737.9|8736.8|493
1663872600000|2022-09-22 18:50:00|8738.8|8737.9|8737.9|8737|8739|8738.1|8736.5|8735.6|572
1663872900000|2022-09-22 18:55:00|8738|8737.1|8738.4|8737.5|8739.2|8737.8|8736.6|8735.7|550
1663873200000|2022-09-22 19:00:00|8738.5|8737.6|8739.3|8737.8|8739.6|8738.4|8736.8|8735.5|769
1663873500000|2022-09-22 19:05:00|8738.9|8738|8739.1|8738.2|8740.1|8738.8|8738.2|8737.3|504
1663873800000|2022-09-22 19:10:00|8739|8738.1|8738|8736.5|8739.5|8738.4|8737.1|8735.9|461
1663874100000|2022-09-22 19:15:00|8737.9|8737|8738.9|8738|8739.3|8738.4|8737.8|8736.6|349
1663874400000|2022-09-22 19:20:00|8738.8|8737.9|8740.8|8739.9|8741.1|8740|8738.8|8737.7|412
1663874700000|2022-09-22 19:25:00|8740.7|8739.8|8739.2|8738.3|8742.6|8741.5|8739|8738|448
1663875000000|2022-09-22 19:30:00|8739.4|8738.5|8740.5|8739.6|8741.3|8740.3|8739.3|8738.3|583
1663875300000|2022-09-22 19:35:00|8740.4|8739.5|8738.8|8737.9|8741.3|8740.1|8738.1|8736.8|451
1663875600000|2022-09-22 19:40:00|8738.9|8738|8740|8739.1|8740.4|8739.3|8738.1|8737.1|426
1663875900000|2022-09-22 19:45:00|8739.9|8739|8738.4|8736.9|8740.7|8739.4|8738|8736.8|575
1663876200000|2022-09-22 19:50:00|8738.1|8737.2|8739.1|8737.6|8740.6|8739.3|8737.7|8736.6|524
1663876500000|2022-09-22 19:55:00|8738.9|8738|8740.8|8739.9|8741|8739.9|8738.8|8737.6|488
1663876800000|2022-09-22 20:00:00|8740.5|8739.3|8741.5|8740.6|8742.2|8740.9|8739.3|8738.1|298
1663877100000|2022-09-22 20:05:00|8741.4|8740.5|8739|8737.5|8741.9|8740.6|8738.7|8737.5|236
1663877400000|2022-09-22 20:10:00|8738.9|8737.4|8741.1|8739.6|8741.3|8740.1|8738.6|8737.4|201
1663877700000|2022-09-22 20:15:00|8741.2|8739.7|8738.1|8737.2|8741.5|8740|8737.6|8736.5|193
1663878000000|2022-09-22 20:20:00|8738.2|8736.7|8739.9|8739|8740.3|8739.1|8737.9|8736.7|172
1663878300000|2022-09-22 20:25:00|8739.8|8738.9|8741|8740.1|8742.7|8741.6|8739.8|8738.5|227
1663878600000|2022-09-22 20:30:00|8740.9|8740|8741.1|8740.2|8741.9|8740.8|8740.4|8739.1|263
1663878900000|2022-09-22 20:35:00|8741|8740.1|8739.3|8737.8|8741.7|8740.5|8739.3|8737.8|207
1663879200000|2022-09-22 20:40:00|8739.2|8737.7|8738.5|8737|8739.3|8738|8737.2|8736|178
1663879500000|2022-09-22 20:45:00|8739|8737.5|8737.8|8736.3|8739.2|8737.7|8737.4|8735.9|203
1663879800000|2022-09-22 20:50:00|8737.7|8736.2|8738.7|8732.6|8740.7|8737|8736.9|8731.9|486
1663880100000|2022-09-22 20:55:00|8739.1|8732.1|8744.1|8733.1|8746.7|8739.4|8736.5|8729.1|940
1663880400000|2022-09-22 21:00:00|8744.2|8733.2|8741.2|8730.2|8744.4|8733.4|8741.2|8730.2|81
1663880700000|2022-09-22 21:05:00|8741.3|8730.3|8741.5|8730.5|8743.2|8732.2|8740.9|8729.9|124
1663881000000|2022-09-22 21:10:00|8741|8730|8743.8|8732.8|8745.3|8734.3|8740.5|8729.5|1600
1663881300000|2022-09-22 21:15:00|8743.9|8732.9|8742.8|8731.8|8744.8|8735.3|8741.2|8731|1039
1663881600000|2022-09-22 21:20:00|8742.7|8731.7|8744.4|8733.4|8744.7|8734.9|8738.6|8727.6|1179
1663881900000|2022-09-22 21:25:00|8744.6|8733.6|8740.5|8737.1|8747.4|8737.1|8740.1|8730.6|611
1663882200000|2022-09-22 21:30:00|8741.8|8736.1|8742.3|8736.6|8744.4|8738.5|8740.4|8730.6|1224
1663882500000|2022-09-22 21:35:00|8742.2|8735.4|8742.7|8737.3|8745.4|8738.2|8740.2|8732.2|1312
1663882800000|2022-09-22 21:40:00|8742.3|8737.9|8742.1|8735.1|8745.7|8738.2|8739.6|8732.6|1620
1663883100000|2022-09-22 21:45:00|8742|8735.6|8740.3|8736.2|8744.2|8737.7|8739.2|8734|1390
1663883400000|2022-09-22 21:50:00|8740.2|8736.1|8742.7|8735.5|8746.9|8737.3|8739.5|8731.9|1306
1663883700000|2022-09-22 21:55:00|8742.5|8735.7|8743.5|8737|8746.8|8737.5|8739.5|8728.5|462
1663884000000|2022-09-22 22:00:00|8744|8736.8|8740.4|8737.8|8744.9|8738.7|8738.7|8732.3|658
1663884300000|2022-09-22 22:05:00|8741|8737.3|8741.2|8738.1|8742.2|8739.1|8739.9|8737.1|307
1663884600000|2022-09-22 22:10:00|8741.4|8738.2|8742.7|8739.8|8743.1|8740.3|8740.7|8738.1|546
1663884900000|2022-09-22 22:15:00|8742.6|8739.7|8742.4|8740.9|8743.8|8741.2|8742|8739.5|618
1663885200000|2022-09-22 22:20:00|8742.8|8740.6|8740.3|8737.9|8743|8740.8|8740.3|8737.8|742
1663885500000|2022-09-22 22:25:00|8740.4|8737.8|8740.7|8738.3|8740.9|8738.9|8739.8|8737.7|521
1663885800000|2022-09-22 22:30:00|8740.6|8738.4|8739.1|8737.6|8740.8|8739.1|8738.7|8736.9|569
1663886100000|2022-09-22 22:35:00|8739.3|8737.8|8738.4|8736.2|8740|8738.1|8736.9|8734.9|591
1663886400000|2022-09-22 22:40:00|8738.1|8736.1|8740.1|8737.7|8740.3|8738.5|8736.9|8734.9|694
1663886700000|2022-09-22 22:45:00|8740|8737.6|8738.3|8736.8|8740|8738.3|8737.7|8735.7|592
1663887000000|2022-09-22 22:50:00|8738.6|8736.4|8739.1|8737.6|8740.4|8738.4|8737.6|8735.7|559
1663887300000|2022-09-22 22:55:00|8739|8737.5|8738.7|8736.3|8739.9|8738|8737.9|8735.5|529
1663887600000|2022-09-22 23:00:00|8738.3|8736.8|8739.7|8738.2|8740.2|8738.7|8738.2|8736.4|329
1663887900000|2022-09-22 23:05:00|8739.6|8738.1|8739.3|8737.8|8740.9|8739.1|8738.7|8737.1|375
1663888200000|2022-09-22 23:10:00|8739.2|8737.7|8738|8736.5|8740.1|8738.6|8737.9|8736.4|308
1663888500000|2022-09-22 23:15:00|8738.1|8736.6|8738.4|8736.9|8739.1|8737.6|8738|8736.5|241
1663888800000|2022-09-22 23:20:00|8738.5|8737|8739.6|8738.1|8740.1|8738.6|8738.3|8736.8|293
1663889100000|2022-09-22 23:25:00|8739.5|8738|8738.5|8737|8740|8738.5|8738|8736.5|269
1663889400000|2022-09-22 23:30:00|8738.6|8737.1|8737.6|8736.1|8738.6|8737.1|8737.2|8735.7|262
1663889700000|2022-09-22 23:35:00|8737.5|8736|8737.9|8736.4|8738.1|8736.6|8737.1|8735.6|190
1663890000000|2022-09-22 23:40:00|8738|8736.5|8737.6|8736.1|8738.1|8736.5|8736.9|8735.4|220
1663890300000|2022-09-22 23:45:00|8737.5|8736|8737.4|8735.9|8737.9|8736.4|8736.5|8735|304
1663890600000|2022-09-22 23:50:00|8737.2|8735.7|8737|8735.5|8737.6|8736.1|8736.4|8734.8|295
1663890900000|2022-09-22 23:55:00|8737.1|8735.6|8736.3|8734.8|8738.2|8736.7|8735.6|8734.1|303
1663891200000|2022-09-23 00:00:00|8736.4|8734.9|8735|8733.5|8736.6|8735.1|8734.7|8733.2|451
1663891500000|2022-09-23 00:05:00|8734.9|8733.4|8734.5|8733|8735.6|8733.7|8734.1|8732.6|424
1663891800000|2022-09-23 00:10:00|8734.6|8733.1|8734|8732.5|8735.3|8733.8|8733.7|8732.2|476
1663892100000|2022-09-23 00:15:00|8734.1|8732.6|8733.1|8732.2|8734.7|8733.2|8733|8731.9|488
1663892400000|2022-09-23 00:20:00|8733.2|8732.3|8734.5|8733|8734.8|8733.5|8733.2|8731.8|298
1663892700000|2022-09-23 00:25:00|8734.4|8732.9|8734.8|8733.3|8735.1|8733.6|8734|8732.7|263
1663893000000|2022-09-23 00:30:00|8734.7|8733.2|8735.5|8734|8735.8|8734.4|8734.4|8733.1|305
1663893300000|2022-09-23 00:35:00|8735.6|8734.1|8735.6|8734.1|8735.8|8734.6|8734.2|8732.8|343
1663893600000|2022-09-23 00:40:00|8735.7|8734.2|8733.5|8732|8735.9|8734.6|8732.8|8731.5|458
1663893900000|2022-09-23 00:45:00|8733.6|8732.1|8733.8|8732.3|8736.2|8734.7|8733.4|8731.9|463
1663894200000|2022-09-23 00:50:00|8733.9|8732.4|8733.8|8732.3|8735.1|8733.6|8733.7|8732.2|309
1663894500000|2022-09-23 00:55:00|8733.9|8732.4|8738.9|8737.4|8739.6|8738.1|8733.8|8732.3|433
1663894800000|2022-09-23 01:00:00|8738.8|8737.3|8741.1|8740.2|8741.1|8740.2|8738.5|8737.2|411
1663895100000|2022-09-23 01:05:00|8741.3|8739.8|8742.1|8740.6|8742.3|8741|8740.3|8739.1|430
1663895400000|2022-09-23 01:10:00|8742.2|8740.7|8742.3|8740.8|8742.5|8741.1|8741|8739.5|628
1663895700000|2022-09-23 01:15:00|8742.2|8740.7|8743.2|8741.7|8743.5|8742|8741.6|8740.1|512
1663896000000|2022-09-23 01:20:00|8743.1|8741.6|8742.1|8740.6|8743.7|8742.2|8742|8740.5|397
1663896300000|2022-09-23 01:25:00|8742|8740.5|8743|8741.5|8743.3|8742|8741.6|8740.4|353
1663896600000|2022-09-23 01:30:00|8743.1|8741.6|8741.7|8740.2|8743.6|8742.1|8741.3|8739.9|587
1663896900000|2022-09-23 01:35:00|8741.9|8740.4|8742.5|8741|8742.6|8741.6|8741.3|8739.9|360
1663897200000|2022-09-23 01:40:00|8742.3|8740.8|8742.8|8741.3|8743.6|8742.1|8742|8740.5|468
1663897500000|2022-09-23 01:45:00|8742.7|8741.2|8742.3|8740.8|8743.1|8741.7|8740.9|8739.6|489
1663897800000|2022-09-23 01:50:00|8742.4|8740.9|8741.3|8739.8|8742.8|8741.3|8740.5|8739|343
1663898100000|2022-09-23 01:55:00|8741.4|8739.9|8741.4|8740.5|8741.7|8740.5|8740.6|8739.3|372
1663898400000|2022-09-23 02:00:00|8741.6|8740.1|8742.9|8741.4|8743|8741.9|8741.1|8739.9|353
1663898700000|2022-09-23 02:05:00|8742.8|8741.3|8743.1|8741.6|8743.5|8742|8742.5|8741|283
1663899000000|2022-09-23 02:10:00|8743|8741.5|8744.1|8743.2|8744.6|8743.4|8742.9|8741.4|312
1663899300000|2022-09-23 02:15:00|8744.2|8743.3|8744.2|8743.3|8745.8|8744.6|8743.4|8742.3|436
1663899600000|2022-09-23 02:20:00|8744.1|8743.2|8746.2|8744.7|8747.1|8745.9|8743.5|8742.4|421
1663899900000|2022-09-23 02:25:00|8746.1|8744.6|8746.2|8744.7|8746.5|8745.2|8744.7|8743.4|313
1663900200000|2022-09-23 02:30:00|8746.1|8744.6|8747.8|8746.3|8748|8746.5|8745.7|8744.4|323
1663900500000|2022-09-23 02:35:00|8747.7|8746.2|8747|8745.5|8748.1|8746.8|8746.7|8745.5|324
1663900800000|2022-09-23 02:40:00|8747.1|8745.6|8749.5|8748|8749.7|8748.5|8746.8|8745.5|494
1663901100000|2022-09-23 02:45:00|8749.1|8748.2|8749.8|8748.3|8750.1|8748.7|8749|8747.5|255
1663901400000|2022-09-23 02:50:00|8749.7|8748.2|8749.4|8747.9|8750|8748.8|8748.8|8747.3|237
1663901700000|2022-09-23 02:55:00|8749.5|8748|8749.4|8747.9|8750|8748.8|8748.6|8747.3|249
1663902000000|2022-09-23 03:00:00|8749.5|8748|8750.6|8749.1|8750.7|8749.6|8749.5|8748|349
1663902300000|2022-09-23 03:05:00|8750.1|8749.2|8750.7|8749.2|8751|8749.7|8749.4|8748.2|343
1663902600000|2022-09-23 03:10:00|8750.8|8749.3|8749.8|8748.3|8750.9|8749.6|8749.3|8748.1|309
1663902900000|2022-09-23 03:15:00|8749.7|8748.2|8749.3|8747.8|8750.4|8749.2|8748.8|8747.4|286
1663903200000|2022-09-23 03:20:00|8749.5|8748|8749.4|8748.5|8750.8|8749.5|8749|8747.5|296
1663903500000|2022-09-23 03:25:00|8749.3|8748.4|8750|8748.5|8750|8748.5|8748.2|8747.1|321
1663903800000|2022-09-23 03:30:00|8750.1|8748.6|8749.2|8747.7|8750.2|8749|8748.9|8747.6|307
1663904100000|2022-09-23 03:35:00|8749.1|8747.6|8748.6|8747.1|8749.7|8748.5|8748.1|8746.9|439
1663904400000|2022-09-23 03:40:00|8748.5|8747|8747.6|8746.1|8748.6|8747.4|8747.2|8746|337
1663904700000|2022-09-23 03:45:00|8747.7|8746.2|8748.2|8746.7|8748.6|8747.1|8746.5|8745.4|324
1663905000000|2022-09-23 03:50:00|8748.1|8746.6|8748.6|8747.1|8749.4|8747.9|8747.7|8746.3|335
1663905300000|2022-09-23 03:55:00|8748.7|8747.2|8747.2|8745.7|8749.4|8748|8746.8|8745.6|266
1663905600000|2022-09-23 04:00:00|8747.1|8745.6|8747.5|8746|8748.4|8747|8746.6|8745.5|367
1663905900000|2022-09-23 04:05:00|8747.6|8746.1|8749.2|8747.7|8749.8|8748.6|8747.1|8745.8|568
1663906200000|2022-09-23 04:10:00|8749.1|8747.6|8748.7|8747.2|8749.6|8748.3|8748.2|8746.9|413
1663906500000|2022-09-23 04:15:00|8748.8|8747.3|8749.3|8747.8|8749.8|8748.6|8748.6|8747.2|273
1663906800000|2022-09-23 04:20:00|8749.2|8747.7|8747.5|8746|8749.6|8748.2|8747|8745.6|332
1663907100000|2022-09-23 04:25:00|8747.4|8745.9|8747.4|8745.9|8747.9|8746.5|8746.4|8745.3|304
1663907400000|2022-09-23 04:30:00|8747.6|8746.1|8748|8746.5|8748.2|8746.9|8746.3|8745|351
1663907700000|2022-09-23 04:35:00|8747.9|8746.4|8749.3|8747.8|8749.6|8748.4|8746.6|8745.3|355
1663908000000|2022-09-23 04:40:00|8749.2|8747.7|8748|8746.5|8749.6|8748.4|8748|8746.5|281
1663908300000|2022-09-23 04:45:00|8748.1|8746.6|8748.5|8747.6|8748.9|8747.7|8747.4|8746|331
1663908600000|2022-09-23 04:50:00|8748.6|8747.7|8747.6|8746.1|8749.1|8747.8|8747.1|8745.8|254
1663908900000|2022-09-23 04:55:00|8747.7|8746.2|8746.4|8744.9|8747.7|8746.4|8746.1|8744.7|337
1663909200000|2022-09-23 05:00:00|8746.3|8744.8|8746.1|8744.6|8746.6|8745.2|8744.9|8743.7|366
1663909500000|2022-09-23 05:05:00|8746.2|8744.7|8747.7|8746.2|8747.7|8746.5|8745.4|8744.1|431
1663909800000|2022-09-23 05:10:00|8747.6|8746.1|8746.8|8745.3|8748.1|8746.6|8745.8|8744.7|399
1663910100000|2022-09-23 05:15:00|8746.7|8745.2|8747.5|8746|8747.7|8746.3|8745.9|8744.4|490
1663910400000|2022-09-23 05:20:00|8747.4|8745.9|8746.9|8745.4|8748.2|8747|8746.4|8745|538
1663910700000|2022-09-23 05:25:00|8746.7|8745.2|8744.9|8743.4|8746.7|8745.5|8744.5|8743.2|453
1663911000000|2022-09-23 05:30:00|8744.8|8743.3|8742.9|8741.4|8745.4|8743.9|8742.9|8741.4|535
1663911300000|2022-09-23 05:35:00|8743|8741.5|8744.1|8742.6|8744.2|8742.7|8742.1|8740.6|521
1663911600000|2022-09-23 05:40:00|8744|8742.5|8745.2|8743.7|8745.3|8743.9|8743.3|8742|485
1663911900000|2022-09-23 05:45:00|8745.1|8743.6|8744|8742.5|8746.4|8745.1|8743.4|8742.3|554
1663912200000|2022-09-23 05:50:00|8743.9|8742.4|8745.7|8744.8|8745.9|8744.8|8743.2|8742|434
1663912500000|2022-09-23 05:55:00|8746.1|8744.6|8745.2|8743.7|8748.4|8747|8744.9|8743.4|486
1663912800000|2022-09-23 06:00:00|8745.7|8744.2|8748.5|8747.6|8751|8749.7|8745.2|8743.7|643
1663913100000|2022-09-23 06:05:00|8748.4|8747.5|8750|8748.5|8751.3|8750.2|8748.4|8747.1|617
1663913400000|2022-09-23 06:10:00|8749.9|8748.4|8748|8746.5|8750.4|8749.2|8747|8745.8|540
1663913700000|2022-09-23 06:15:00|8747.9|8747|8745.9|8745|8750.5|8749.3|8745.2|8744.1|749
1663914000000|2022-09-23 06:20:00|8745.7|8744.8|8745.4|8743.9|8747.3|8745.8|8744.6|8743.3|604
1663914300000|2022-09-23 06:25:00|8745.3|8743.8|8744.1|8743.2|8746.5|8745.5|8743.7|8742.8|551
1663914600000|2022-09-23 06:30:00|8744.2|8743.3|8746.9|8746|8747.4|8746.2|8744.2|8743.2|591
1663914900000|2022-09-23 06:35:00|8746.5|8745.6|8744.8|8743.9|8747.5|8746.3|8744.1|8743.1|541
1663915200000|2022-09-23 06:40:00|8744.7|8743.8|8746.2|8744.7|8746.8|8745.6|8744.2|8743.2|604
1663915500000|2022-09-23 06:45:00|8746|8745.1|8745.6|8744.7|8746.4|8745.2|8740.4|8739.2|808
1663915800000|2022-09-23 06:50:00|8745.7|8744.8|8744.6|8743.7|8748|8747.1|8743.4|8742.1|660
1663916100000|2022-09-23 06:55:00|8744.5|8743.6|8746.9|8745.4|8748.3|8747.1|8743.4|8742.2|639
1663916400000|2022-09-23 07:00:00|8747.1|8745.6|8737.8|8736.3|8747.9|8746|8730.5|8729|1595
1663916700000|2022-09-23 07:05:00|8737.7|8736.2|8737.9|8737|8741.8|8740.3|8735.2|8733.7|1119
1663917000000|2022-09-23 07:10:00|8737.8|8736.9|8748.5|8745.8|8748.6|8746.5|8737.5|8736.3|990
1663917300000|2022-09-23 07:15:00|8748.9|8745.5|8746.1|8744.6|8751.7|8748.5|8745.3|8743.1|1125
1663917600000|2022-09-23 07:20:00|8746|8744.5|8750|8749.1|8757.2|8756.1|8745|8743.8|884
1663917900000|2022-09-23 07:25:00|8750.1|8748.6|8747.2|8743.6|8751.5|8750|8746.4|8743.6|902
1663918200000|2022-09-23 07:30:00|8747.9|8743.7|8748.3|8746.8|8750.8|8747.9|8742|8740.1|1335
1663918500000|2022-09-23 07:35:00|8748.2|8746.7|8742.2|8741.3|8748.2|8746.7|8741.4|8740.1|784
1663918800000|2022-09-23 07:40:00|8742.3|8741.4|8742.2|8740.7|8744.9|8743.4|8739.6|8738.3|813
1663919100000|2022-09-23 07:45:00|8742.1|8741.2|8744.2|8743.3|8746|8744.7|8741.3|8740.2|735
1663919400000|2022-09-23 07:50:00|8744.3|8743.4|8741.4|8740.5|8745.5|8744.1|8739.9|8738.7|648
1663919700000|2022-09-23 07:55:00|8741.3|8740.4|8742.2|8739.4|8744.6|8743|8740.2|8738.9|744
1663920000000|2022-09-23 08:00:00|8741.7|8740.2|8740.7|8739.8|8743|8741.5|8739.2|8737.9|906
1663920300000|2022-09-23 08:05:00|8740.6|8739.7|8743.4|8741.9|8743.9|8742.7|8738.7|8737.5|819
1663920600000|2022-09-23 08:10:00|8743.3|8741.8|8738.7|8737.2|8744.1|8742.8|8738.7|8737.2|905
1663920900000|2022-09-23 08:15:00|8738|8737.1|8744.6|8743.1|8744.9|8743.4|8735.6|8734.3|806
1663921200000|2022-09-23 08:20:00|8745.4|8743.9|8745.9|8744.4|8748|8746.9|8744.8|8743.5|714
1663921500000|2022-09-23 08:25:00|8745.7|8744.8|8746.9|8741.8|8750|8746|8741.8|8740.5|895
1663921800000|2022-09-23 08:30:00|8747.2|8740.6|8747|8745.5|8752.7|8747.9|8740.8|8739.3|963
1663922100000|2022-09-23 08:35:00|8747.1|8745.6|8745.3|8743.8|8750.3|8749.1|8742.7|8741.4|801
1663922400000|2022-09-23 08:40:00|8744.8|8743.9|8739.5|8738.6|8746.8|8745.5|8739.1|8738.1|785
1663922700000|2022-09-23 08:45:00|8739.7|8738.8|8744|8742.5|8744.6|8743.3|8738.8|8737.6|872
1663923000000|2022-09-23 08:50:00|8743.7|8742.8|8741.3|8739.8|8745.6|8744.3|8741.1|8739.8|780
1663923300000|2022-09-23 08:55:00|8741.1|8740.2|8727.7|8726.8|8742.5|8741.1|8727.5|8726|901
1663923600000|2022-09-23 09:00:00|8728.1|8726.6|8727.3|8725.8|8729|8727.5|8712.6|8711.1|1239
1663923900000|2022-09-23 09:05:00|8727.4|8725.9|8717.9|8716.4|8729.2|8727.7|8716.9|8715.8|1109
1663924200000|2022-09-23 09:10:00|8718.1|8716.6|8721.8|8720.3|8726.1|8724.6|8717.6|8716.2|1032
1663924500000|2022-09-23 09:15:00|8721.9|8720.4|8721.6|8720.7|8729|8727.9|8721.1|8719.9|899
1663924800000|2022-09-23 09:20:00|8722|8720.5|8717.2|8715.7|8724.9|8723.6|8713.5|8712.2|804
1663925100000|2022-09-23 09:25:00|8717.4|8715.9|8715.8|8714.3|8720.9|8719.7|8713.3|8711.8|852
1663925400000|2022-09-23 09:30:00|8715.4|8714.5|8719.5|8718|8719.5|8718.2|8711.9|8710.5|944
1663925700000|2022-09-23 09:35:00|8719.3|8718.4|8727.7|8726.2|8729.6|8728.1|8719.3|8717.8|1323
1663926000000|2022-09-23 09:40:00|8727.6|8726.1|8773.8|8771.6|8776.3|8774.5|8726.6|8725.2|1748
1663926300000|2022-09-23 09:45:00|8773.7|8771.2|8781.6|8780.1|8795|8791.5|8765.6|8764|1501
1663926600000|2022-09-23 09:50:00|8781.5|8780|8784.7|8783.2|8787.2|8785.1|8776.2|8774.7|1253
1663926900000|2022-09-23 09:55:00|8784.6|8783.1|8768.7|8767.2|8784.6|8783.1|8767.7|8765.9|1423
1663927200000|2022-09-23 10:00:00|8769.1|8767.6|8789.2|8787.7|8791.6|8790.1|8768.7|8767.2|1199
1663927500000|2022-09-23 10:05:00|8789.3|8787.8|8780.6|8779.1|8793.4|8792|8779.9|8778.4|1205
1663927800000|2022-09-23 10:10:00|8780.7|8779.2|8786.8|8785.3|8788.3|8786.8|8777.7|8776.4|1205
1663928100000|2022-09-23 10:15:00|8787.3|8785.8|8787.3|8785.8|8787.9|8786.4|8779.5|8777.6|1368
1663928400000|2022-09-23 10:20:00|8787.2|8785.7|8794.5|8793|8795.2|8793.7|8782.6|8781.2|1132
1663928700000|2022-09-23 10:25:00|8794.6|8793.1|8803|8801.5|8814.5|8813|8793.1|8791.6|1256
1663929000000|2022-09-23 10:30:00|8803.2|8801.7|8812.7|8811.2|8814.9|8813.4|8801.9|8800.4|1134
1663929300000|2022-09-23 10:35:00|8812.6|8811.1|8823|8821.5|8836.5|8835|8811.3|8809.8|1213
1663929600000|2022-09-23 10:40:00|8823.3|8821.8|8832.8|8831.3|8833.3|8831.8|8820.1|8818.6|1101
1663929900000|2022-09-23 10:45:00|8832.9|8831.4|8826|8824.5|8833.8|8832.3|8821.7|8820.2|1104
1663930200000|2022-09-23 10:50:00|8826.1|8824.6|8836.5|8835|8847.9|8846.1|8824.9|8823|1264
1663930500000|2022-09-23 10:55:00|8836.4|8834.9|8843.3|8841.8|8850.6|8849.2|8836.4|8834.9|1309
1663930800000|2022-09-23 11:00:00|8843.4|8841.9|8832.3|8830.8|8843.5|8842|8831.9|8830.4|1214
1663931100000|2022-09-23 11:05:00|8832.5|8831|8831.2|8829.7|8838.2|8836.6|8829.4|8827.8|1168
1663931400000|2022-09-23 11:10:00|8831|8829.5|8833.7|8832.2|8833.8|8832.3|8823.2|8820.4|1389
1663931700000|2022-09-23 11:15:00|8833.6|8832.1|8835.6|8834.1|8842.2|8840.5|8832.6|8831.1|1290
1663932000000|2022-09-23 11:20:00|8835.9|8834.4|8839.5|8838|8845.1|8843.6|8835.6|8834.1|1204
1663932300000|2022-09-23 11:25:00|8839.4|8837.9|8830.2|8828.7|8840|8838.5|8829.7|8828.2|1121
1663932600000|2022-09-23 11:30:00|8830.1|8828.6|8830.4|8828.9|8831.3|8829.8|8823.2|8821.7|1090
1663932900000|2022-09-23 11:35:00|8830.7|8829.2|8825.6|8824.1|8833.4|8831.9|8823|8821.5|1055
1663933200000|2022-09-23 11:40:00|8825.7|8824.2|8825.7|8824.2|8826.6|8825.1|8823|8821.6|846
1663933500000|2022-09-23 11:45:00|8825.8|8824.3|8826.5|8825|8832.6|8831.1|8822.4|8820.9|1101
1663933800000|2022-09-23 11:50:00|8826.4|8824.9|8824.6|8823.1|8839|8837.5|8823.7|8822.1|1265
1663934100000|2022-09-23 11:55:00|8824.5|8823|8821|8819.5|8826.8|8825.3|8820.9|8819.4|947
1663934400000|2022-09-23 12:00:00|8820.9|8819.4|8812|8810.5|8824.5|8823.3|8806|8804.5|1142
1663934700000|2022-09-23 12:05:00|8812.1|8810.6|8816.5|8815|8818.5|8816.8|8811.9|8810.4|922
1663935000000|2022-09-23 12:10:00|8816.3|8814.8|8820.8|8819.3|8822|8820.5|8815.6|8814.1|1010
1663935300000|2022-09-23 12:15:00|8821|8819.5|8823|8821.5|8825.3|8824|8818.1|8816.9|870
1663935600000|2022-09-23 12:20:00|8823.7|8822.2|8822.8|8821.3|8828.2|8827|8822.4|8820.9|961
1663935900000|2022-09-23 12:25:00|8823|8821.5|8814.7|8813.2|8823.7|8822.5|8814.7|8813.2|951
1663936200000|2022-09-23 12:30:00|8814.9|8813.4|8811.7|8810.2|8819.1|8817.9|8810.7|8809.4|942
1663936500000|2022-09-23 12:35:00|8811.9|8810.4|8807.9|8806.4|8813.8|8812.3|8805.8|8804.7|885
1663936800000|2022-09-23 12:40:00|8808|8806.5|8810.3|8808.8|8812.7|8811.2|8805.8|8804.7|852
1663937100000|2022-09-23 12:45:00|8810.4|8808.9|8804.6|8803.1|8814.1|8811.5|8804.5|8803|808
1663937400000|2022-09-23 12:50:00|8804.5|8803|8810.4|8808.9|8812.7|8811.4|8804|8802.6|895
1663937700000|2022-09-23 12:55:00|8810.5|8809|8820.5|8819|8821|8819.5|8810.3|8808.8|969
1663938000000|2022-09-23 13:00:00|8820.6|8819.1|8809.9|8809|8820.6|8819.1|8808.9|8807.4|1080
1663938300000|2022-09-23 13:05:00|8810.2|8808.7|8808.5|8807|8811.9|8810.7|8806.9|8805.7|823
1663938600000|2022-09-23 13:10:00|8808.8|8807.3|8816.2|8814.7|8816.6|8815.1|8808|8806.9|771
1663938900000|2022-09-23 13:15:00|8816.3|8814.8|8822.8|8821.3|8824.9|8823.5|8815.1|8813.9|927
1663939200000|2022-09-23 13:20:00|8822.9|8821.4|8828.2|8826.7|8832.4|8830.9|8821.1|8819.8|942
1663939500000|2022-09-23 13:25:00|8828.4|8826.9|8832.2|8830.7|8832.6|8831.4|8826.8|8825.4|958
1663939800000|2022-09-23 13:30:00|8832.1|8830.6|8833.7|8832.2|8835.9|8834.5|8829.7|8828.5|1141
1663940100000|2022-09-23 13:35:00|8833.6|8832.1|8832.6|8831.7|8834.2|8833|8829.6|8828.4|1075
1663940400000|2022-09-23 13:40:00|8832.8|8831.3|8838.9|8835.7|8846.5|8837.7|8832.2|8829.8|1231
1663940700000|2022-09-23 13:45:00|8838.8|8833.4|8841.7|8840.2|8848.3|8847.2|8836.9|8832.7|1605
1663941000000|2022-09-23 13:50:00|8842|8840.5|8839.9|8838.4|8845.5|8844|8837.8|8836.6|1355
1663941300000|2022-09-23 13:55:00|8839.8|8838.3|8837.8|8836.3|8839.9|8838.6|8833.2|8832|1289
1663941600000|2022-09-23 14:00:00|8837.7|8836.2|8834.1|8832.6|8848.3|8847.4|8832.9|8831.4|1271
1663941900000|2022-09-23 14:05:00|8834.2|8832.7|8837|8835.5|8838|8836.6|8831|8829.8|1228
1663942200000|2022-09-23 14:10:00|8836.8|8835.3|8843.7|8842.8|8846|8844.9|8836.8|8835.3|1143
1663942500000|2022-09-23 14:15:00|8844.1|8842.6|8852.7|8851.8|8854.5|8853.3|8841.6|8840.1|1106
1663942800000|2022-09-23 14:20:00|8852.6|8851.7|8879.8|8878.3|8881.1|8879.9|8852.6|8851.5|1287
1663943100000|2022-09-23 14:25:00|8879.9|8878.4|8869.2|8867.7|8880|8878.5|8862.3|8861.2|1084
1663943400000|2022-09-23 14:30:00|8869.4|8867.9|8864.1|8863.2|8869.9|8868.7|8858.3|8857|1111
1663943700000|2022-09-23 14:35:00|8864.2|8863.3|8868|8866.5|8869.4|8868.2|8862.3|8860.8|1066
1663944000000|2022-09-23 14:40:00|8867.7|8866.2|8873.1|8871.6|8880.8|8879.3|8862.8|8861.3|1344
1663944300000|2022-09-23 14:45:00|8873.2|8871.7|8897.2|8895.7|8898.1|8896.7|8867.6|8866.4|1357
1663944600000|2022-09-23 14:50:00|8897.1|8895.6|8905.9|8904.4|8911.6|8910.1|8895.6|8894.1|1617
1663944900000|2022-09-23 14:55:00|8905.8|8904.3|8906.2|8904.7|8908.9|8907.4|8893.6|8892.2|1367
1663945200000|2022-09-23 15:00:00|8906.3|8904.8|8896.7|8895.2|8906.3|8904.8|8894.4|8892.9|1362
1663945500000|2022-09-23 15:05:00|8896.6|8895.1|8892.5|8891|8900.4|8899|8891.6|8890.1|1223
1663945800000|2022-09-23 15:10:00|8892.6|8891.1|8898.8|8897.3|8898.8|8897.3|8887.9|8886.8|1031
1663946100000|2022-09-23 15:15:00|8898.7|8897.2|8898.6|8897.1|8903.8|8902.3|8896.9|8895.5|924
1663946400000|2022-09-23 15:20:00|8898.3|8897.4|8898.4|8896.9|8905|8903.5|8896.6|8895.1|888
1663946700000|2022-09-23 15:25:00|8898.3|8896.8|8895.9|8894.4|8901.8|8900.5|8894.9|8893.7|991
1663947000000|2022-09-23 15:30:00|8895.2|8894.3|8894.1|8892.6|8896.8|8895.3|8892.3|8890.8|1002
1663947300000|2022-09-23 15:35:00|8894.3|8892.8|8900.6|8899.1|8904.1|8902.8|8893|8891.7|805
1663947600000|2022-09-23 15:40:00|8900.7|8899.2|8900.4|8898.9|8903.3|8901.9|8898.7|8897.5|796
1663947900000|2022-09-23 15:45:00|8900.1|8899.2|8900.8|8899.9|8906.7|8905.4|8899.8|8898.3|893
1663948200000|2022-09-23 15:50:00|8900.9|8900|8903.8|8902.9|8905.1|8903.9|8899.2|8898.1|799
1663948500000|2022-09-23 15:55:00|8903.7|8902.8|8899.2|8898.3|8904.6|8903.5|8898.5|8897.4|797
1663948800000|2022-09-23 16:00:00|8899.4|8898.5|8900.4|8899.5|8903.4|8902.3|8896.4|8895.3|753
1663949100000|2022-09-23 16:05:00|8900.3|8899.4|8909|8908.1|8911.5|8910.5|8900.3|8899.3|858
1663949400000|2022-09-23 16:10:00|8909.3|8907.8|8909.4|8908.5|8911.3|8910.1|8908.4|8907.2|604
1663949700000|2022-09-23 16:15:00|8909.5|8908.6|8903.8|8902.9|8909.5|8908.6|8901.2|8900.1|668
1663950000000|2022-09-23 16:20:00|8903.9|8903|8904.9|8904|8909|8907.5|8903.7|8902.6|714
1663950300000|2022-09-23 16:25:00|8905.1|8904.2|8910.3|8909.4|8911.2|8909.9|8904.5|8903.3|817
1663950600000|2022-09-23 16:30:00|8910.2|8909.3|8928.1|8926.6|8928.1|8926.9|8909.7|8908.7|893
1663950900000|2022-09-23 16:35:00|8928|8926.5|8920.1|8918.6|8936.3|8934.5|8920.1|8918.6|1107
1663951200000|2022-09-23 16:40:00|8920.4|8918.1|8920.8|8919.3|8924.5|8923|8919.8|8918.1|846
1663951500000|2022-09-23 16:45:00|8920.7|8919.2|8909.1|8907.6|8920.7|8919.2|8907.7|8906.2|1078
1663951800000|2022-09-23 16:50:00|8909.2|8907.7|8912.1|8910.6|8913.2|8911.6|8909|8907.3|897
1663952100000|2022-09-23 16:55:00|8912.2|8910.7|8909.2|8908.3|8913|8911.6|8908.7|8907.5|901
1663952400000|2022-09-23 17:00:00|8909.4|8908.5|8911.2|8909.7|8913.3|8912.1|8908.3|8906.8|781
1663952700000|2022-09-23 17:05:00|8911.1|8909.6|8912|8910.5|8913.2|8911.8|8909.6|8908.2|637
1663953000000|2022-09-23 17:10:00|8911.7|8910.8|8910.9|8909.4|8916.5|8915.1|8910.5|8909.2|654
1663953300000|2022-09-23 17:15:00|8911|8909.5|8912.9|8911.4|8913.4|8912.1|8908.9|8907.7|806
1663953600000|2022-09-23 17:20:00|8912.8|8911.3|8915.5|8914.6|8918.1|8916.7|8912.2|8911|753
1663953900000|2022-09-23 17:25:00|8915.4|8914.5|8912.6|8911.1|8918.2|8916.9|8911.5|8910.3|754
1663954200000|2022-09-23 17:30:00|8912.5|8911|8911.9|8910.4|8915.5|8914.4|8911.3|8910.3|691
1663954500000|2022-09-23 17:35:00|8912|8910.5|8912.2|8910.7|8917.4|8915.9|8909.7|8906.1|939
1663954800000|2022-09-23 17:40:00|8912.1|8910.6|8917.1|8915.6|8920.3|8919|8909.8|8908.3|1116
1663955100000|2022-09-23 17:45:00|8917.2|8915.7|8915.1|8913.6|8917.5|8915.7|8914|8912.2|950
1663955400000|2022-09-23 17:50:00|8915|8913.5|8914.2|8912.7|8915.1|8913.6|8910.5|8909.1|862
1663955700000|2022-09-23 17:55:00|8914|8912.5|8914|8911.4|8914.5|8913.1|8909.9|8908.3|895
1663956000000|2022-09-23 18:00:00|8913.4|8911.9|8907.9|8906.4|8913.6|8911.9|8906.2|8905|1001
1663956300000|2022-09-23 18:05:00|8907.8|8906.3|8907.6|8906.1|8908.3|8907|8904.7|8903.5|869
1663956600000|2022-09-23 18:10:00|8907.7|8906.2|8911.1|8909.6|8912|8910.5|8905.8|8904.4|980
1663956900000|2022-09-23 18:15:00|8911|8909.5|8914|8912.5|8914.9|8913.7|8910.8|8909|762
1663957200000|2022-09-23 18:20:00|8913.7|8912.8|8909.6|8908.7|8914|8912.8|8908.1|8906.8|770
1663957500000|2022-09-23 18:25:00|8909.7|8908.8|8908.8|8907.3|8910.6|8909.4|8907.9|8906.5|763
1663957800000|2022-09-23 18:30:00|8908.9|8907.4|8909.1|8907.6|8910.6|8909.5|8905.9|8904.7|825
1663958100000|2022-09-23 18:35:00|8909.2|8907.7|8907.1|8905.6|8911.4|8909.9|8906.5|8905.3|806
1663958400000|2022-09-23 18:40:00|8907|8905.5|8906.8|8905.3|8908|8906.6|8904.6|8903.3|695
1663958700000|2022-09-23 18:45:00|8906.7|8905.2|8913|8911.5|8913.5|8911.9|8906.4|8905.1|963
1663959000000|2022-09-23 18:50:00|8912.8|8911.3|8918.9|8918|8920.6|8919.3|8912.7|8911.2|1032
1663959300000|2022-09-23 18:55:00|8919|8918.1|8917|8916.1|8920|8918.7|8915.5|8914.3|813
1663959600000|2022-09-23 19:00:00|8917.3|8915.8|8916.2|8914.7|8921|8919.5|8915.2|8913.7|844
1663959900000|2022-09-23 19:05:00|8916|8914.5|8913.3|8911.8|8916.9|8915.4|8912.3|8910.8|994
1663960200000|2022-09-23 19:10:00|8913.4|8911.9|8917.6|8916.1|8918.3|8916.8|8912.8|8911.3|1098
1663960500000|2022-09-23 19:15:00|8917.8|8916.3|8917.2|8915.7|8918|8916.5|8914.7|8913|736
1663960800000|2022-09-23 19:20:00|8917.3|8915.8|8921.6|8920.1|8922|8920.5|8915.4|8913.9|670
1663961100000|2022-09-23 19:25:00|8921.8|8920.3|8920.2|8918.7|8922.8|8921.3|8919.7|8918.2|559
1663961400000|2022-09-23 19:30:00|8920.3|8918.8|8917.5|8916|8921.5|8920.1|8915.5|8914|898
1663961700000|2022-09-23 19:35:00|8917.4|8915.9|8917.2|8915.7|8918|8916.5|8915.1|8913.6|909
1663962000000|2022-09-23 19:40:00|8917.1|8915.6|8913.5|8912|8917.1|8915.6|8912.8|8911.3|767
1663962300000|2022-09-23 19:45:00|8913.6|8912.1|8911.3|8909.8|8913.6|8912.1|8910.9|8909.5|840
1663962600000|2022-09-23 19:50:00|8911.6|8910.1|8915.7|8914.2|8917.2|8915.7|8911.4|8909.9|963
1663962900000|2022-09-23 19:55:00|8915.8|8914.3|8918.6|8917.1|8921.5|8920.1|8915.3|8913.8|980
1663963200000|2022-09-23 20:00:00|8918.7|8917.2|8921|8919.5|8921.6|8920.1|8917.9|8916.5|781
1663963500000|2022-09-23 20:05:00|8921.2|8919.7|8921.8|8920.3|8922.6|8921.4|8920.6|8919.1|587
1663963800000|2022-09-23 20:10:00|8921.9|8920.4|8922.7|8921.2|8924.2|8923.1|8921.3|8919.8|688
1663964100000|2022-09-23 20:15:00|8922.6|8921.1|8920.4|8919.5|8922.8|8921.6|8919.8|8918.3|718
1663964400000|2022-09-23 20:20:00|8920.9|8919.4|8922.9|8921.4|8923.1|8921.9|8920.2|8918.7|466
1663964700000|2022-09-23 20:25:00|8923|8921.5|8922.9|8921.4|8924.7|8923.5|8921|8919.5|416
1663965000000|2022-09-23 20:30:00|8923|8921.5|8922.3|8920.8|8923|8921.5|8919.2|8917.7|454
1663965300000|2022-09-23 20:35:00|8922.5|8921|8923.5|8922|8924.9|8923.4|8921.1|8919.7|352
1663965600000|2022-09-23 20:40:00|8923.6|8922.1|8924.2|8922.7|8925.3|8923.8|8922.7|8921.2|304
1663965900000|2022-09-23 20:45:00|8924.4|8922.9|8931.8|8930.3|8933.3|8931.8|8923|8919.1|913
1663966200000|2022-09-23 20:50:00|8931.6|8930.1|8939.1|8928.3|8939.1|8933.1|8927.5|8926|1572
1663966500000|2022-09-23 20:55:00|8932.7|8931.2|8930.2|8923.1|8945.5|8934.6|8926.7|8920.3|1489
1664136000000|2022-09-25 20:00:00|8964.5|8952|8972.5|8956.8|8980.3|8961.9|8964.4|8946.4|72
1664136300000|2022-09-25 20:05:00|8968.4|8947.4|8980.5|8961|8981.1|8961|8966.3|8945.8|68
1664136600000|2022-09-25 20:10:00|8978.5|8960.3|8963.1|8942.1|8980.5|8961|8962.4|8942.1|59
1664136900000|2022-09-25 20:15:00|8963.2|8942.2|8957.6|8942.3|8970.3|8952.9|8957.2|8939|70
1664137200000|2022-09-25 20:20:00|8963.9|8942.4|8966|8948.4|8970.8|8953.2|8957.5|8940.4|58
1664137500000|2022-09-25 20:25:00|8964.6|8947|8960.3|8943.7|8967.8|8951.1|8956|8940|80
1664137800000|2022-09-25 20:30:00|8960.6|8943.8|8968.7|8951.6|8968.7|8951.6|8959.4|8942.7|94
1664138100000|2022-09-25 20:35:00|8964.1|8945.1|8968.4|8955.2|8970.7|8955.8|8964.1|8943.4|41
1664138400000|2022-09-25 20:40:00|8966.6|8953.4|8964.4|8951.2|8975.3|8955.2|8958.9|8942.7|112
1664138700000|2022-09-25 20:45:00|8960.3|8944.8|8963.8|8951.2|8966|8951.2|8959.4|8939.9|130
1664139000000|2022-09-25 20:50:00|8959.6|8940.3|8960.2|8942.8|8970.1|8951.9|8955.9|8939.2|84
1664139300000|2022-09-25 20:55:00|8960.7|8943.9|8959|8944.7|8968.8|8949.7|8958.7|8942.4|59
1664139600000|2022-09-25 21:00:00|8962.1|8944.4|8969.1|8948.1|8972.8|8953.6|8951.3|8930.3|180
1664139900000|2022-09-25 21:05:00|8968|8947|8964.6|8943.6|8968.4|8948.6|8948.5|8927.5|242
1664140200000|2022-09-25 21:10:00|8964.7|8943.7|8967.3|8946.3|8973.9|8954|8957.1|8936.1|485
1664140500000|2022-09-25 21:15:00|8966.2|8945.2|8958.8|8937.8|8967.3|8946.3|8950.2|8929.2|620
1664140800000|2022-09-25 21:20:00|8954.9|8933.9|8954.5|8933.5|8960.1|8939.1|8952.9|8931.9|291
1664141100000|2022-09-25 21:25:00|8955.1|8934.1|8955|8944|8959.7|8944.8|8950.6|8934.1|165
1664141400000|2022-09-25 21:30:00|8955.2|8944.2|8955.3|8944.3|8961.9|8950.9|8951.1|8940.1|457
1664141700000|2022-09-25 21:35:00|8954.9|8943.9|8953.1|8942.1|8961.3|8950.3|8949.6|8938.6|377
1664142000000|2022-09-25 21:40:00|8952.3|8941.3|8952.9|8941.9|8957.5|8946.5|8948|8937|349
1664142300000|2022-09-25 21:45:00|8952.6|8941.6|8952.2|8941.2|8955|8944|8948.6|8937.6|456
1664142600000|2022-09-25 21:50:00|8951.4|8940.4|8948.7|8937.7|8956.8|8945.8|8947.1|8936.1|277
1664142900000|2022-09-25 21:55:00|8948.4|8937.4|8948.6|8937.6|8953.9|8942.9|8946.9|8935.9|457
1664143200000|2022-09-25 22:00:00|8948.9|8937.9|8957.8|8949.8|8961.1|8953|8943.6|8933.3|1423
1664143500000|2022-09-25 22:05:00|8957.9|8949.6|8961.2|8952.1|8966.8|8957.4|8957|8947|1764
1664143800000|2022-09-25 22:10:00|8961.4|8952.3|8976.3|8968.8|8979.1|8968.9|8960.6|8951.3|1646
1664144100000|2022-09-25 22:15:00|8976.2|8968.5|8974.2|8963.2|8977.9|8969|8967.8|8956.8|1392
1664144400000|2022-09-25 22:20:00|8974.4|8963.4|8964.8|8955.5|8976|8966.7|8962.2|8951.4|1353
1664144700000|2022-09-25 22:25:00|8964.7|8953.7|8963.4|8952.4|8970.8|8959.8|8957.6|8948.3|1596
1664145000000|2022-09-25 22:30:00|8963.6|8952.6|8957.4|8946.4|8963.7|8952.7|8953.8|8945|1061
1664145300000|2022-09-25 22:35:00|8957.1|8946.1|8955.8|8945.9|8960.8|8949.8|8951.9|8943.7|1224
1664145600000|2022-09-25 22:40:00|8955.7|8945.7|8955.5|8944.8|8959.2|8948.3|8952|8944.2|1485
1664145900000|2022-09-25 22:45:00|8955.6|8944.6|8947.5|8943.3|8956.1|8946.9|8944.5|8938.9|1540
1664146200000|2022-09-25 22:50:00|8947.1|8943.6|8949|8944.7|8950|8945.8|8945.1|8940.5|1704
1664146500000|2022-09-25 22:55:00|8949.1|8944.5|8944.5|8938.5|8951.5|8946.5|8943|8935.9|1558
1664146800000|2022-09-25 23:00:00|8944.6|8938.7|8949.3|8944.8|8953.5|8947.4|8942.3|8938.3|1436
1664147100000|2022-09-25 23:05:00|8948.9|8943.4|8941.3|8939.8|8950.4|8946.1|8941|8937.9|1231
1664147400000|2022-09-25 23:10:00|8941.2|8939.7|8949.2|8947.7|8950.2|8947.9|8941|8939.4|1183
1664147700000|2022-09-25 23:15:00|8949.3|8947.8|8958.9|8956.7|8959.3|8957.4|8949|8947.3|908
1664148000000|2022-09-25 23:20:00|8958.7|8957.2|8959.5|8958|8960.4|8958.5|8955.7|8953.8|688
1664148300000|2022-09-25 23:25:00|8959.4|8957.9|8955.9|8954.4|8961.8|8959.6|8954.9|8953.4|660
1664148600000|2022-09-25 23:30:00|8955.8|8954.3|8952.6|8951.1|8956.5|8954.8|8951.7|8950.2|726
1664148900000|2022-09-25 23:35:00|8952.7|8951.2|8965.1|8963.6|8965.4|8963.9|8952.2|8950.7|814
1664149200000|2022-09-25 23:40:00|8965|8963.5|8981|8979.5|8983|8981|8964.8|8962.9|1444
1664149500000|2022-09-25 23:45:00|8981.1|8979.6|8973.4|8971.9|8981.5|8980|8972.9|8970.6|1585
1664149800000|2022-09-25 23:50:00|8974|8971.5|8968.6|8967.1|8975.9|8973.6|8968.2|8966.5|1354
1664150100000|2022-09-25 23:55:00|8968.5|8967|8974.7|8973.2|8974.8|8973.3|8966.8|8965.2|824
1664150400000|2022-09-26 00:00:00|8974.6|8973.1|8968.5|8967|8974.6|8973.1|8964.4|8962.9|1367
1664150700000|2022-09-26 00:05:00|8968.6|8967.1|8965.9|8964.4|8969.9|8967.8|8963.6|8962.1|1177
1664151000000|2022-09-26 00:10:00|8965.8|8964.3|8966.3|8964.8|8967.4|8965.9|8963.8|8962.2|947
1664151300000|2022-09-26 00:15:00|8966.2|8964.7|8963.7|8962.2|8967.1|8965.6|8961.8|8959.8|1002
1664151600000|2022-09-26 00:20:00|8963.8|8962.3|8964.4|8962.9|8965.3|8963.8|8961.9|8960.4|1005
1664151900000|2022-09-26 00:25:00|8964.2|8962.7|8969.2|8967.7|8971|8969.1|8964.2|8962.7|861
1664152200000|2022-09-26 00:30:00|8969.3|8967.8|8972.4|8970.9|8973.2|8971.7|8969.2|8967.7|595
1664152500000|2022-09-26 00:35:00|8972.2|8970.7|8983|8981.5|8983.2|8981.7|8972.2|8970.7|700
1664152800000|2022-09-26 00:40:00|8982.8|8981.3|8990.9|8988.4|9002|9000.1|8982.4|8980.9|1488
1664153100000|2022-09-26 00:45:00|8990.3|8988.8|9023.8|9021.5|9026.1|9024.1|8988.4|8986.3|1822
1664153400000|2022-09-26 00:50:00|9023.3|9021.8|9022.9|9020.7|9027.4|9025.6|9014.4|9012.9|1531
1664153700000|2022-09-26 00:55:00|9022.5|9021|9205|9197.4|9215.5|9204.5|9021.3|9019|2201
1664154000000|2022-09-26 01:00:00|9202.2|9196.5|9145.4|9136.9|9306.3|9279.3|9097.6|9036.6|1981
1664154300000|2022-09-26 01:05:00|9145.5|9134.4|9170.3|9163|9179.1|9169.3|9105.7|9098.8|2342
1664154600000|2022-09-26 01:10:00|9171.6|9167.7|9177|9173.8|9231|9225|9164.2|9155|2327
1664154900000|2022-09-26 01:15:00|9178.1|9174.9|9169.9|9166.8|9192.6|9183.2|9150.8|9146.5|2270
1664155200000|2022-09-26 01:20:00|9170.4|9167|9204|9200.9|9213|9209.2|9157.6|9154.2|2266
1664155500000|2022-09-26 01:25:00|9203.3|9200.7|9184.4|9180.7|9230.3|9227.9|9176.9|9172.9|2220
1664155800000|2022-09-26 01:30:00|9184.3|9181.2|9174.9|9172.6|9184.5|9181.5|9160.2|9156.2|2173
1664156100000|2022-09-26 01:35:00|9175.6|9172.3|9127.8|9126.3|9176|9172.5|9127.8|9124.8|1991
1664156400000|2022-09-26 01:40:00|9128.1|9126.2|9140|9137|9151.3|9147.8|9121.3|9118.1|2103
1664156700000|2022-09-26 01:45:00|9139.8|9136.9|9145.7|9143.9|9145.9|9143.9|9131.6|9128.7|1861
1664157000000|2022-09-26 01:50:00|9145.8|9144|9153.7|9152|9166.7|9164.6|9145.7|9142.4|1936
1664157300000|2022-09-26 01:55:00|9153.9|9151.7|9138.3|9136.3|9162.8|9160.8|9138.2|9135.8|1725
1664157600000|2022-09-26 02:00:00|9138.4|9136.1|9126.9|9124.6|9142.8|9140.8|9112.4|9110.9|1923
1664157900000|2022-09-26 02:05:00|9126.6|9124.4|9133.6|9131.7|9134|9132|9121.3|9119.1|2030
1664158200000|2022-09-26 02:10:00|9133.7|9131.9|9147.8|9144.6|9157|9151.8|9133.1|9130.4|1856
1664158500000|2022-09-26 02:15:00|9147.9|9144.7|9131.4|9128.6|9147.9|9144.7|9118.9|9117.4|1959
1664158800000|2022-09-26 02:20:00|9131.3|9128.5|9128.8|9125.4|9142.4|9139.9|9126.6|9124.6|2011
1664159100000|2022-09-26 02:25:00|9128.7|9125.5|9134.6|9131.6|9134.6|9132.4|9122.3|9120.1|1907
1664159400000|2022-09-26 02:30:00|9134.3|9131.5|9135.4|9133.1|9140.5|9138.4|9133.5|9130.6|1706
1664159700000|2022-09-26 02:35:00|9135.6|9133|9140.7|9139.2|9142.2|9139.9|9129.1|9127|1847
1664160000000|2022-09-26 02:40:00|9141|9138.7|9143.7|9141.3|9157.1|9154|9139.6|9136.8|1969
1664160300000|2022-09-26 02:45:00|9143.8|9141.2|9148.2|9145.9|9153.2|9150.5|9142.1|9139.6|1994
1664160600000|2022-09-26 02:50:00|9148.3|9146|9177.3|9174.1|9177.3|9174.1|9146.6|9144.7|2008
1664160900000|2022-09-26 02:55:00|9177.2|9174.3|9163.2|9160.5|9178.5|9175.1|9152.2|9149.5|1946
1664161200000|2022-09-26 03:00:00|9163|9160.6|9158.9|9155.5|9165.7|9162.5|9158.6|9155.3|1614
1664161500000|2022-09-26 03:05:00|9158.7|9155.6|9149|9146.5|9159.8|9156.7|9147.8|9146|1794
1664161800000|2022-09-26 03:10:00|9148.7|9146.6|9149.6|9146.7|9154.7|9148.9|9144.1|9142.1|1583
1664162100000|2022-09-26 03:15:00|9149.8|9147|9146|9143.6|9150.2|9147.4|9138.9|9136.9|1645
1664162400000|2022-09-26 03:20:00|9145.9|9143.5|9147.4|9145.1|9151|9148.9|9145.3|9143|1589
1664162700000|2022-09-26 03:25:00|9147.2|9144.9|9150.6|9149.1|9160|9158.5|9146.6|9144.5|1534
1664163000000|2022-09-26 03:30:00|9150.9|9148.7|9159.5|9157.2|9160.9|9158.8|9149.6|9147.5|1606
1664163300000|2022-09-26 03:35:00|9159.8|9157.3|9177.4|9174.1|9177.7|9174.3|9157.2|9154.6|1746
1664163600000|2022-09-26 03:40:00|9177.8|9174.2|9212.5|9207.7|9212.6|9207.7|9174.2|9171.4|1894
1664163900000|2022-09-26 03:45:00|9212.7|9208|9183.8|9180.4|9222.2|9218.8|9182.7|9179.3|1952
1664164200000|2022-09-26 03:50:00|9183.5|9180.3|9178|9175|9190.4|9187.4|9177.4|9173.7|1810
1664164500000|2022-09-26 03:55:00|9178.4|9175.2|9177.5|9176|9179.6|9177.1|9167.9|9164.3|1808
1664164800000|2022-09-26 04:00:00|9177.7|9176.2|9179.8|9177.5|9197.2|9194|9177.5|9175.6|2056
1664165100000|2022-09-26 04:05:00|9180.1|9177.3|9169|9167.5|9181.4|9178.7|9168.9|9167|1714
1664165400000|2022-09-26 04:10:00|9168.9|9167.4|9173.7|9170.7|9176.5|9174.7|9166.8|9164.5|1533
1664165700000|2022-09-26 04:15:00|9173.5|9170.5|9151.6|9150.1|9174.4|9171.6|9137.6|9133.7|1859
1664166000000|2022-09-26 04:20:00|9151.4|9149.9|9142.5|9141|9158.1|9156|9142.4|9140.2|1551
1664166300000|2022-09-26 04:25:00|9142.6|9141.1|9132.2|9128.7|9149.5|9146.5|9130.6|9127.7|1825
1664166600000|2022-09-26 04:30:00|9132.6|9128.8|9145.2|9142.4|9149|9146.3|9131|9128.1|2012
1664166900000|2022-09-26 04:35:00|9145.4|9142.5|9135.5|9132.2|9147.2|9144.3|9118|9113.7|1850
1664167200000|2022-09-26 04:40:00|9135.6|9132|9128.8|9125.9|9139.2|9136|9123.4|9120.3|1827
1664167500000|2022-09-26 04:45:00|9129.5|9126|9134.3|9131.3|9137.9|9134.5|9129.3|9125.9|1722
1664167800000|2022-09-26 04:50:00|9134.2|9131.5|9130.6|9127.8|9137.2|9134.4|9126.3|9123.5|1624
1664168100000|2022-09-26 04:55:00|9130.8|9128|9141.4|9138.5|9146.3|9143.5|9130.1|9127.8|1791
1664168400000|2022-09-26 05:00:00|9141.2|9138.4|9130.6|9127.3|9141.7|9139|9130.1|9127.3|1768
1664168700000|2022-09-26 05:05:00|9130.4|9127.6|9126.5|9125|9136.6|9134.1|9125.8|9123.6|1564
1664169000000|2022-09-26 05:10:00|9126.4|9124.9|9125|9122|9144.8|9142.1|9124.6|9121.9|1957
1664169300000|2022-09-26 05:15:00|9124.9|9122.1|9122.5|9119.7|9135.6|9131.9|9122|9119.5|1838
1664169600000|2022-09-26 05:20:00|9122.3|9119.6|9119.5|9117.1|9122.7|9120|9111.3|9108.9|1601
1664169900000|2022-09-26 05:25:00|9119.7|9117.2|9141.6|9138.3|9144.9|9140.3|9119.6|9117.1|1591
1664170200000|2022-09-26 05:30:00|9141.8|9138.2|9128.7|9126.2|9142.5|9139.7|9127.7|9125.1|1888
1664170500000|2022-09-26 05:35:00|9128.8|9126.4|9140.2|9137.2|9145.1|9142.2|9125.3|9122.4|1866
1664170800000|2022-09-26 05:40:00|9140.1|9137.3|9131.7|9128.7|9145.7|9143.2|9129.2|9126.4|1946
1664171100000|2022-09-26 05:45:00|9131.9|9128.5|9116.4|9114.1|9131.9|9128.6|9115.2|9113.1|2102
1664171400000|2022-09-26 05:50:00|9116.6|9113.7|9113.9|9110.9|9119.2|9116.8|9113.2|9110.6|1792
1664171700000|2022-09-26 05:55:00|9114.2|9111.2|9112.4|9109.6|9115.6|9112.8|9107.8|9104.8|1752
1664172000000|2022-09-26 06:00:00|9112|9108.7|9087.9|9084.7|9114.1|9111|9085.8|9082.4|2018
1664172300000|2022-09-26 06:05:00|9088.7|9085.1|9103|9099.5|9105.9|9101.8|9073.1|9069.9|2147
1664172600000|2022-09-26 06:10:00|9103.2|9099.7|9107|9103.6|9111.7|9108.9|9099.9|9096.8|2005
1664172900000|2022-09-26 06:15:00|9107.2|9103.5|9098.7|9096.3|9107.8|9105.3|9098.4|9095.8|1872
1664173200000|2022-09-26 06:20:00|9097.8|9096.2|9087.5|9084.5|9103|9099.6|9073.2|9070.4|2152
1664173500000|2022-09-26 06:25:00|9087.3|9084|9080.8|9077.1|9089.1|9086|9064.5|9062.2|2132
1664173800000|2022-09-26 06:30:00|9080.6|9077.3|9077.1|9074.7|9098.4|9095.4|9070.7|9069.2|2107
1664174100000|2022-09-26 06:35:00|9077|9074.4|9085.7|9082.9|9087.4|9085|9076.2|9073.7|1842
1664174400000|2022-09-26 06:40:00|9085.6|9082.8|9103|9100|9112.1|9109.3|9084.5|9082|2066
1664174700000|2022-09-26 06:45:00|9103.3|9099.7|9069.5|9067.1|9104.2|9101.2|9069.5|9066.4|2062
1664175000000|2022-09-26 06:50:00|9069.6|9067.3|9054.4|9052|9078.9|9076|9050.3|9046.7|2035
1664175300000|2022-09-26 06:55:00|9053.8|9052.3|9050.8|9049.3|9061.9|9059|9029|9025.5|2167
1664175600000|2022-09-26 07:00:00|9051.1|9048.8|9041.7|9038.1|9054.7|9052.8|9026.4|9023.4|2251
1664175900000|2022-09-26 07:05:00|9040.6|9039.1|9051.8|9048.7|9058.5|9051|9027.5|9025.2|2253
1664176200000|2022-09-26 07:10:00|9051.6|9049.1|9067.2|9064.7|9070.2|9067.7|9049.5|9046.9|2053
1664176500000|2022-09-26 07:15:00|9067.3|9064.1|9060.4|9057.6|9067.5|9065.4|9047|9044.5|2136
1664176800000|2022-09-26 07:20:00|9060.6|9057.5|9041.7|9038.1|9071.9|9069.2|9039.2|9036|2089
1664177100000|2022-09-26 07:25:00|9041.5|9038.4|9023.9|9021.1|9043.4|9040.7|9022.4|9020.3|2204
1664177400000|2022-09-26 07:30:00|9023.7|9021.4|9028.5|9027|9040|9037.5|9015.4|9013.7|2141
1664177700000|2022-09-26 07:35:00|9029.1|9026.8|9051.9|9049.1|9056.6|9054.3|9027.1|9024.7|2074
1664178000000|2022-09-26 07:40:00|9051.8|9048.5|9033.2|9029.5|9051.8|9049.1|9027.6|9025.4|2081
1664178300000|2022-09-26 07:45:00|9032.5|9029.9|9040.7|9039.2|9044.7|9042.6|9023.5|9021.1|2066
1664178600000|2022-09-26 07:50:00|9041.3|9038.4|9047.1|9044.4|9061.9|9059|9039.9|9037.1|2142
1664178900000|2022-09-26 07:55:00|9047.2|9044.3|9068.4|9063.4|9074.1|9063.5|9035.7|9033|2042
1664179200000|2022-09-26 08:00:00|9068.1|9063.9|9027.5|9024.3|9068.8|9064.1|9026.8|9023.8|2218
1664179500000|2022-09-26 08:05:00|9027.4|9024.4|9027|9025.5|9033.2|9030.9|9017.9|9015.2|2038
1664179800000|2022-09-26 08:10:00|9027.4|9024.5|9015.6|9014.1|9027.8|9025.9|9012|9010.5|1901
1664180100000|2022-09-26 08:15:00|9016.2|9013.7|9015.1|9013.6|9029.5|9027.5|9014.5|9013|1908
1664180400000|2022-09-26 08:20:00|9015.3|9012.9|9015.6|9012.8|9017.9|9015.4|9002|8999.7|1965
1664180700000|2022-09-26 08:25:00|9015.4|9012.9|8990.7|8989.8|9016.9|9015.1|8990.6|8988.8|1896
1664181000000|2022-09-26 08:30:00|8990.8|8989.9|8992.1|8989.7|8993.4|8991.2|8974.2|8972.7|1964
1664181300000|2022-09-26 08:35:00|8992.4|8989.6|8995.2|8993.7|8999.6|8997.3|8989.8|8987.5|1635
1664181600000|2022-09-26 08:40:00|8995.3|8993.8|9007.9|9006.4|9011.1|9009|8990.2|8988.3|1715
1664181900000|2022-09-26 08:45:00|9008.3|9006.1|9003|9001.5|9009.2|9007.4|9001.8|8999.9|1375
1664182200000|2022-09-26 08:50:00|9002.9|9001.4|9006.3|9004.8|9007.3|9005.2|8995|8993|1485
1664182500000|2022-09-26 08:55:00|9006.2|9004.7|9006.3|9004.8|9010.2|9007.8|8999.8|8997.9|1626
1664182800000|2022-09-26 09:00:00|9006.7|9004.5|8990.4|8988.9|9013.1|9011.3|8989.8|8987.5|1633
1664183100000|2022-09-26 09:05:00|8990.8|8988.2|8990|8987.5|8996.5|8995|8982.9|8980.7|1774
1664183400000|2022-09-26 09:10:00|8989.9|8987.6|8991.4|8989.9|8993.6|8992.1|8979.2|8977.3|1403
1664183700000|2022-09-26 09:15:00|8991.9|8989.5|8995.8|8994.3|8995.8|8994.3|8979.2|8977.4|1641
1664184000000|2022-09-26 09:20:00|8995.7|8994.2|8999.7|8998.2|9003.2|9001.7|8994.2|8992.2|1264
1664184300000|2022-09-26 09:25:00|8999.5|8998.6|9002.6|9001.1|9003.4|9001.9|8991.5|8990|1291
1664184600000|2022-09-26 09:30:00|9002.5|9001|9016.9|9015.4|9018.2|9016.1|8995.9|8993.6|1498
1664184900000|2022-09-26 09:35:00|9017.3|9015|9012.4|9010.2|9024.4|9022.1|9008.5|9006.5|1528
1664185200000|2022-09-26 09:40:00|9012|9010.5|9018|9016.5|9027.9|9026.3|9007.7|9005.9|1646
1664185500000|2022-09-26 09:45:00|9018.1|9016.6|9020.1|9018.6|9020.6|9018.8|9006.9|9005.1|1625
1664185800000|2022-09-26 09:50:00|9020.3|9018.8|9017.1|9015.6|9030.9|9029.1|9015.3|9013.2|1280
1664186100000|2022-09-26 09:55:00|9017|9015.5|9028.9|9027.4|9039|9037.1|9015.5|9013.6|1325
1664186400000|2022-09-26 10:00:00|9029|9027.5|9012.6|9011.1|9029.6|9027.5|9010.9|9008.9|1383
1664186700000|2022-09-26 10:05:00|9012.5|9011|9019.8|9018.3|9022.7|9021.1|9008.8|9007.3|1385
1664187000000|2022-09-26 10:10:00|9019.9|9018.4|9020.2|9018.7|9027.6|9026.1|8994.9|8991|1773
1664187300000|2022-09-26 10:15:00|9020.1|9018.6|9015.7|9013|9023.3|9020.6|9013.7|9010.7|1823
1664187600000|2022-09-26 10:20:00|9015.6|9013.2|9014.5|9013|9021.1|9018.4|9012.8|9011|1210
1664187900000|2022-09-26 10:25:00|9014.9|9012.6|8989.5|8985.4|9017.3|9015.7|8978.9|8975.1|1535
1664188200000|2022-09-26 10:30:00|8989.1|8985.5|8991.7|8990.2|8998.9|8997|8989|8985.3|1584
1664188500000|2022-09-26 10:35:00|8992.7|8991.2|9000.7|8999.2|9002|9000.4|8989.6|8987.9|1138
1664188800000|2022-09-26 10:40:00|9001.1|8998.8|8989.3|8987.8|9003.1|9001.1|8985.9|8984.4|1264
1664189100000|2022-09-26 10:45:00|8989.4|8987.9|8987.2|8985.7|8994.1|8991.9|8983.5|8982|1204
1664189400000|2022-09-26 10:50:00|8987.1|8985.6|8989.3|8987.8|8999|8997.1|8984.5|8983|1119
1664189700000|2022-09-26 10:55:00|8989.2|8987.7|8986.6|8985.1|8995.8|8994.3|8985.9|8984.3|1142
1664190000000|2022-09-26 11:00:00|8986.7|8985.2|8995.9|8994.4|9008.5|9004.4|8977.1|8975.1|1591
1664190300000|2022-09-26 11:05:00|8995.7|8994.2|8987.3|8985.8|8996.6|8994.9|8987.3|8985.8|954
1664190600000|2022-09-26 11:10:00|8987.5|8986|8989.7|8988.2|9001.4|8999.5|8986.4|8984.9|1367
1664190900000|2022-09-26 11:15:00|8989.6|8988.1|8965.4|8963.9|8989.7|8988.2|8959.5|8958|1298
1664191200000|2022-09-26 11:20:00|8965.3|8963.8|8946.7|8945.2|8973.2|8971.2|8932.7|8929.3|1456
1664191500000|2022-09-26 11:25:00|8946.6|8945.1|8928.5|8927|8947.1|8945.1|8928.4|8926.9|1536
1664191800000|2022-09-26 11:30:00|8928.6|8927.1|8909.2|8907.7|8931.5|8929.8|8906.9|8904.8|1662
1664192100000|2022-09-26 11:35:00|8909.4|8907.2|8927.6|8924.4|8943.3|8941.1|8908.4|8906.6|1513
1664192400000|2022-09-26 11:40:00|8927.7|8925.2|8934.2|8931.6|8941.1|8939.6|8918.3|8914.5|1465
1664192700000|2022-09-26 11:45:00|8933.6|8932.1|8954.9|8953.4|8955.5|8954|8931.6|8929.8|1084
1664193000000|2022-09-26 11:50:00|8954.8|8953.3|8953.6|8952.1|8958.9|8957.4|8945.4|8943.9|1131
1664193300000|2022-09-26 11:55:00|8953.7|8952.2|8943.2|8941.7|8953.7|8952.2|8940.2|8938.7|1253
1664193600000|2022-09-26 12:00:00|8943|8941.5|8938.6|8935.7|8977.9|8973.4|8936.8|8934.8|2007
1664193900000|2022-09-26 12:05:00|8937.9|8934.8|8929.6|8928.1|8938.8|8936.2|8922.2|8920|1974
1664194200000|2022-09-26 12:10:00|8930.2|8927.8|8941.5|8940|8942.7|8940.8|8920.9|8918.6|1719
1664194500000|2022-09-26 12:15:00|8941.8|8939.6|8946.6|8945.1|8947|8945.5|8934.9|8931.8|1385
1664194800000|2022-09-26 12:20:00|8946.3|8944.8|8939.2|8937.7|8948.6|8947.1|8937.4|8935.9|1308
1664195100000|2022-09-26 12:25:00|8938.9|8937.4|8933|8931.5|8938.9|8937.4|8931.4|8929.3|1202
1664195400000|2022-09-26 12:30:00|8933.1|8931.6|8941.7|8940.2|8944.6|8942.7|8929.5|8928|1281
1664195700000|2022-09-26 12:35:00|8941.6|8940.1|8927.3|8925.8|8945.4|8943.8|8921.6|8920.3|1384
1664196000000|2022-09-26 12:40:00|8927.1|8925.6|8919.1|8917.6|8934.9|8933.4|8918.5|8916.4|1433
1664196300000|2022-09-26 12:45:00|8920|8917.4|8879.1|8876.4|8920.4|8918.1|8854.7|8851.5|2218
1664196600000|2022-09-26 12:50:00|8878.9|8876.6|8875.8|8874.3|8887.7|8885.6|8873.3|8870.8|1914
1664196900000|2022-09-26 12:55:00|8875.4|8873.9|8888.7|8886.1|8893.6|8892|8875.3|8873.5|1768
1664197200000|2022-09-26 13:00:00|8888.6|8886.2|8900.6|8899.1|8904.4|8902.9|8886.3|8884.2|1753
1664197500000|2022-09-26 13:05:00|8901.1|8898.8|8908.1|8906.6|8914.2|8912.7|8900.4|8898.3|1397
1664197800000|2022-09-26 13:10:00|8908.2|8906.7|8901|8899.5|8916.8|8914.9|8900|8897.8|1570
1664198100000|2022-09-26 13:15:00|8900.9|8899.4|8907.2|8904.9|8920.9|8918.4|8898.4|8896.6|1877
1664198400000|2022-09-26 13:20:00|8907.4|8904.8|8901.8|8900.3|8907.4|8904.9|8897.1|8895.3|1365
1664198700000|2022-09-26 13:25:00|8901.9|8900.4|8923.5|8921.1|8923.6|8921.7|8901.9|8900.4|1357
1664199000000|2022-09-26 13:30:00|8923.1|8921.6|8899.6|8898.1|8926.5|8923.9|8899.6|8897.6|2081
1664199300000|2022-09-26 13:35:00|8899.7|8898.2|8887.6|8885.3|8900.6|8898.4|8887.2|8885.3|1673
1664199600000|2022-09-26 13:40:00|8887.2|8885.7|8890.8|8888.3|8892.7|8890.7|8876.4|8874.5|1759
1664199900000|2022-09-26 13:45:00|8890.2|8888.7|8900.1|8898.6|8904.6|8902.5|8887.6|8885.7|1901
1664200200000|2022-09-26 13:50:00|8900.5|8898.2|8908.7|8907.2|8909.2|8907.5|8897|8894.5|1712
1664200500000|2022-09-26 13:55:00|8908.8|8907.3|8904.6|8903.1|8915.7|8914.2|8903.6|8902.1|1630
1664200800000|2022-09-26 14:00:00|8904.5|8903|8916.4|8914.9|8917.8|8915.9|8904.4|8902.9|1933
1664201100000|2022-09-26 14:05:00|8917|8914.6|8934.7|8931.9|8940.6|8939|8915.8|8914.2|1672
1664201400000|2022-09-26 14:10:00|8934.8|8932|8942.9|8941.4|8951.7|8950.1|8931.9|8929.8|1981
1664201700000|2022-09-26 14:15:00|8943|8941.5|8940.6|8938.1|8943.8|8941.6|8930.3|8928.5|1692
1664202000000|2022-09-26 14:20:00|8940|8937.8|8923.1|8920.4|8940|8937.8|8922.1|8919.5|1800
1664202300000|2022-09-26 14:25:00|8924|8921.5|8934.2|8931.4|8934.2|8932.7|8918.9|8916.3|1801
1664202600000|2022-09-26 14:30:00|8933.6|8932.1|8940.9|8939.4|8943.2|8941.4|8931.3|8929.2|1826
1664202900000|2022-09-26 14:35:00|8940.7|8939.2|8933.2|8930.7|8942.5|8940.5|8924.2|8922.7|1735
1664203200000|2022-09-26 14:40:00|8932.5|8930.1|8926.1|8923.9|8934|8931.9|8922|8919.8|1828
1664203500000|2022-09-26 14:45:00|8925.7|8924.2|8939.1|8936.8|8946.2|8944.7|8925.1|8923|1730
1664203800000|2022-09-26 14:50:00|8938.9|8937.4|8941|8939.5|8951|8948.5|8934.2|8932.6|1670
1664204100000|2022-09-26 14:55:00|8941.3|8939.8|8943.2|8941.7|8950.7|8949.2|8939.2|8936.5|1425
1664204400000|2022-09-26 15:00:00|8943.3|8941.8|8928.1|8926.6|8946.6|8943.9|8926|8923.8|1380
1664204700000|2022-09-26 15:05:00|8928.2|8926.7|8932.1|8930.6|8936.9|8935.4|8922.2|8920|1413
1664205000000|2022-09-26 15:10:00|8932.2|8930.7|8905.5|8904|8934.4|8932.6|8903.3|8901.2|1920
1664205300000|2022-09-26 15:15:00|8906|8903.8|8915.7|8914.2|8922|8920.4|8905.8|8903.8|1495
1664205600000|2022-09-26 15:20:00|8915.5|8914|8908.1|8906.6|8919.1|8917.6|8907.9|8906.4|1473
1664205900000|2022-09-26 15:25:00|8908.2|8906.7|8911.2|8909.7|8922.1|8920.6|8904.9|8903.1|1634
1664206200000|2022-09-26 15:30:00|8911|8909.5|9015.1|9010.4|9016.8|9012.5|8907.5|8905|2235
1664206500000|2022-09-26 15:35:00|9014.4|9010.1|9007.2|9002.8|9023.7|9020.2|8977.6|8966.7|2367
1664206800000|2022-09-26 15:40:00|9007|9002.7|9028.3|9024.9|9029.7|9026.7|8994.1|8990.7|2300
1664207100000|2022-09-26 15:45:00|9028.7|9024.8|9005.6|8999.7|9038.2|9035|9001.8|8990.8|2264
1664207400000|2022-09-26 15:50:00|9005.5|8998.7|8994.7|8991.6|9011.7|9008.4|8981.6|8973.1|2197
1664207700000|2022-09-26 15:55:00|8994.4|8991.7|8993.3|8989.9|8997.8|8993.9|8955.7|8948.4|2217
1664208000000|2022-09-26 16:00:00|8993|8989.8|9006.9|9003.5|9025.2|9020.2|8991.2|8989|2159
1664208300000|2022-09-26 16:05:00|9007.2|9003.6|9009|9005.3|9024.2|9020.7|9006.1|9002|2178
1664208600000|2022-09-26 16:10:00|9008.9|9005.8|9005.5|9002.5|9018.7|9016.6|9001.9|8997.9|2151
1664208900000|2022-09-26 16:15:00|9005.6|9002.4|9007.5|9004.1|9016.7|9014.1|9004.8|9000.4|2184
1664209200000|2022-09-26 16:20:00|9007.6|9004.2|9030.8|9027.4|9034.7|9032.4|9007.4|9004.2|2050
1664209500000|2022-09-26 16:25:00|9030.7|9027.3|9022.4|9018.9|9039.9|9036.5|9016.4|9013.6|2139
1664209800000|2022-09-26 16:30:00|9022.2|9019.1|9020.6|9017.9|9027.1|9024.1|9013.7|9009.8|2122
1664210100000|2022-09-26 16:35:00|9020.5|9017.7|9017|9013.6|9024|9020.9|9012.7|9009.7|2052
1664210400000|2022-09-26 16:40:00|9017.1|9013.7|9000.3|8997.5|9022.6|9015.2|8999.8|8996.3|2094
1664210700000|2022-09-26 16:45:00|9000.2|8997.8|8995.8|8993|9001.1|8998.2|8985.3|8981.5|2025
1664211000000|2022-09-26 16:50:00|8995.7|8992.9|9002.7|9000.2|9004|9001.7|8991.5|8989.2|1802
1664211300000|2022-09-26 16:55:00|9002.5|9001|9008.8|9006.4|9009.4|9006.9|8998|8995.7|1809
1664211600000|2022-09-26 17:00:00|9008.9|9006.3|9001.9|8999.4|9010.8|9008.8|8998.6|8996.1|1940
1664211900000|2022-09-26 17:05:00|9002.1|8999.2|8995.9|8992.8|9009.2|9007|8995.3|8992.5|2022
1664212200000|2022-09-26 17:10:00|8995.7|8993.3|8998.3|8994.6|9001.5|8998.4|8992.5|8989.3|2075
1664212500000|2022-09-26 17:15:00|8998|8994.8|9005.7|9002.9|9006.7|9004.8|8996.9|8993.6|1791
1664212800000|2022-09-26 17:20:00|9005.3|9002.8|9001.5|8999.1|9007.1|9004.8|8998.9|8996.8|1254
1664213100000|2022-09-26 17:25:00|9000.9|8998.9|9001.6|8999.1|9002.5|9000.3|8995|8992.8|1683
1664213400000|2022-09-26 17:30:00|9001.7|8999|9005|9002.1|9006.2|9004.1|8995.2|8992.9|1627
1664213700000|2022-09-26 17:35:00|9005.6|9002|9004.9|9003.4|9007|9004.7|9000.2|8997|1734
1664214000000|2022-09-26 17:40:00|9005.3|9003|9019.4|9017|9019.4|9017.4|9003.7|9001.5|1801
1664214300000|2022-09-26 17:45:00|9019.3|9016.5|9003.7|9000.6|9022.6|9020.3|9002.6|9000.4|1878
1664214600000|2022-09-26 17:50:00|9003.3|9000.7|9003.3|9000|9013.3|9008.4|8997.6|8995.6|1783
1664214900000|2022-09-26 17:55:00|9003.6|8999.9|8999.3|8996.4|9004.8|9001.5|8993.4|8990.4|1750
1664215200000|2022-09-26 18:00:00|8999.5|8996.3|8996.7|8993.8|9003.8|9001.1|8994.6|8991.1|1730
1664215500000|2022-09-26 18:05:00|8996.5|8993.6|9006.4|9004.2|9011|9008|8995.4|8991.6|1943
1664215800000|2022-09-26 18:10:00|9006.3|9003.4|9006.2|9004.7|9012.2|9009.7|9004.6|9001.5|1721
1664216100000|2022-09-26 18:15:00|9006.8|9004.4|9008.7|9007.2|9013.6|9011.5|9005.4|9003.5|1521
1664216400000|2022-09-26 18:20:00|9009.2|9006.5|9014.9|9013.4|9018.6|9015.9|9008.2|9006.3|1409
1664216700000|2022-09-26 18:25:00|9014.8|9013.3|9021.4|9019.9|9024.2|9021.5|9014.5|9012.3|1273
1664217000000|2022-09-26 18:30:00|9021.3|9019.8|9016.4|9013.8|9022.9|9020.8|9013.1|9010.6|1178
1664217300000|2022-09-26 18:35:00|9016|9014.5|9010.7|9009.2|9017|9015.2|9010.4|9007.9|968
1664217600000|2022-09-26 18:40:00|9011.1|9008.3|9007.9|9005.5|9013.2|9011.2|9006.9|9004.2|1263
1664217900000|2022-09-26 18:45:00|9007.6|9006.1|9000.3|8997.9|9010|9007.6|8997.6|8995.8|1530
1664218200000|2022-09-26 18:50:00|9000.5|8997.7|8994.6|8993.1|9005.2|9003.5|8993.8|8991.9|1365
1664218500000|2022-09-26 18:55:00|8994.5|8993|8993.9|8992.4|9001|8999.1|8988.6|8987.1|1715
1664218800000|2022-09-26 19:00:00|8993.7|8992.2|8990.7|8989.2|8994.1|8992.3|8989.6|8988.1|1414
1664219100000|2022-09-26 19:05:00|8990.6|8989.1|8995.7|8994.2|9002.2|9000.5|8990.6|8989.1|1484
1664219400000|2022-09-26 19:10:00|8996|8994.5|8995.2|8993.7|9000.8|8998.8|8994.3|8992.6|1428
1664219700000|2022-09-26 19:15:00|8995.1|8993.6|8993.1|8991.6|8998.4|8996.6|8990.8|8988.7|1292
1664220000000|2022-09-26 19:20:00|8993.2|8991.7|8994.6|8992.3|8995.4|8993.6|8988.3|8986.6|1183
1664220300000|2022-09-26 19:25:00|8994.7|8992.7|8995.1|8993.6|8996.4|8994.7|8993.3|8991.8|1184
1664220600000|2022-09-26 19:30:00|8995.3|8993.8|8992.6|8991.1|8997.2|8995.3|8990.2|8988.3|1543
1664220900000|2022-09-26 19:35:00|8992.7|8991.2|8989.5|8988|8995|8993.1|8989.5|8987.9|1361
1664221200000|2022-09-26 19:40:00|8989.6|8988.1|8995|8993.5|8998.1|8995.8|8989.3|8987.6|1436
1664221500000|2022-09-26 19:45:00|8994.9|8993.4|8981.1|8978.7|8997.1|8995.2|8979.4|8977.2|1358
1664221800000|2022-09-26 19:50:00|8981.2|8978.5|8988.9|8987.4|8990.9|8988.3|8981|8978.5|1517
1664222100000|2022-09-26 19:55:00|8989.5|8987.2|8984|8981.1|8991.7|8989.6|8978|8975.9|1865
1664222400000|2022-09-26 20:00:00|8983.9|8982.4|8990.3|8988|8992.5|8991|8983.9|8981.8|1182
1664222700000|2022-09-26 20:05:00|8990.2|8988.4|8987.5|8986|8992.8|8990.8|8987.3|8985.4|941
1664223000000|2022-09-26 20:10:00|8988.1|8985.5|8990.9|8988.5|8993.2|8990.6|8987|8985|1080
1664223300000|2022-09-26 20:15:00|8991.1|8988.7|8989.1|8986.9|8992.8|8990.6|8986.5|8984.3|1536
1664223600000|2022-09-26 20:20:00|8989|8986.5|8997.3|8995.8|8997.4|8995.9|8988.1|8985.9|1430
1664223900000|2022-09-26 20:25:00|8997.2|8995.7|8994.1|8992.6|8998.2|8996.2|8992|8989.8|1460
1664224200000|2022-09-26 20:30:00|8994.5|8991.9|8990.1|8988.6|8996.2|8994|8989.4|8987.3|1109
1664224500000|2022-09-26 20:35:00|8990|8988.5|8989.7|8986.8|8997.5|8995|8989|8986.4|853
1664224800000|2022-09-26 20:40:00|8989.6|8986.9|8990.3|8987.7|8994.8|8992|8988.2|8985.5|941
1664225100000|2022-09-26 20:45:00|8989.8|8988.3|8989.5|8985.1|8993.4|8990|8987.8|8984.4|1060
1664225400000|2022-09-26 20:50:00|8990.5|8984.2|8987.9|8985|8994.8|8989.9|8987.1|8980.7|910
1664225700000|2022-09-26 20:55:00|8989.8|8983.4|8994.9|8983.9|8998|8992|8988.6|8981.3|1178
1664226000000|2022-09-26 21:00:00|8996.5|8985.5|8994|8983|8997.9|8986.9|8994|8983|71
1664226300000|2022-09-26 21:05:00|8994.6|8983.6|8995.9|8984.9|8997.9|8986.9|8994.6|8983.6|60
1664226600000|2022-09-26 21:10:00|8997.3|8986.3|8994.7|8983.7|8997.9|8988.4|8987.2|8976.2|182
1664226900000|2022-09-26 21:15:00|8994.2|8983.2|8991.3|8980.3|8996.1|8988.1|8988.2|8977.2|239
1664227200000|2022-09-26 21:20:00|8990.8|8979.8|8993.7|8984.2|9001.4|8990.4|8987.8|8976.8|286
1664227500000|2022-09-26 21:25:00|8994.8|8983.8|8992.2|8981.2|8997.1|8986.3|8986.5|8975.5|564
1664227800000|2022-09-26 21:30:00|8992.3|8981.3|8992|8983.9|8994.9|8986.8|8990.1|8981.3|515
1664228100000|2022-09-26 21:35:00|8992.1|8981.9|8994.1|8985.4|8995.8|8985.6|8989.4|8979.8|609
1664228400000|2022-09-26 21:40:00|8992.5|8985.8|9002.5|8991.9|9003.5|8992.5|8992.1|8983.9|845
1664228700000|2022-09-26 21:45:00|9001.5|8992.6|9006.8|8995.8|9008.6|8997.6|8997.5|8986.5|1761
1664229000000|2022-09-26 21:50:00|9006.6|8995.6|9001.4|8993|9009|8998|8998.7|8988.5|901
1664229300000|2022-09-26 21:55:00|9001.2|8992.7|9006.1|8995.1|9008.8|8997.8|8993.8|8982.8|962
1664229600000|2022-09-26 22:00:00|9005|8994|9000.8|8989.8|9006.5|8995.5|8990.1|8979.1|1726
1664229900000|2022-09-26 22:05:00|9001.1|8990.1|9000|8989.5|9004.2|8993.2|8998|8988.3|1714
1664230200000|2022-09-26 22:10:00|8999.9|8989.4|8996.5|8988.4|9002.4|8991.8|8995.1|8987.6|1834
1664230500000|2022-09-26 22:15:00|8996.4|8989.2|9004.7|8993.7|9005.9|8996.3|8995.1|8988.4|1740
1664230800000|2022-09-26 22:20:00|9004.5|8993.5|9002|8991|9006.8|8996.3|8999.7|8989.1|1264
1664231100000|2022-09-26 22:25:00|9002.9|8991.9|9003.7|8992.7|9003.7|8993.8|8999.2|8989.1|1349
1664231400000|2022-09-26 22:30:00|9003.4|8992.4|9002.7|8996.3|9007.5|9001.6|9000.8|8990.9|1723
1664231700000|2022-09-26 22:35:00|9002.8|8996.4|9000.8|8994.9|9006.6|9001.5|8998.4|8991.5|1297
1664232000000|2022-09-26 22:40:00|9001|8994.3|8996.6|8991.5|9003.2|8997.1|8994.8|8989.6|1356
1664232300000|2022-09-26 22:45:00|8996.3|8992.1|8989.2|8984.5|8996.9|8992.8|8989.2|8983.3|1000
1664232600000|2022-09-26 22:50:00|8989.4|8984.7|8980.7|8976.6|8993.1|8987.9|8980.5|8976.5|888
1664232900000|2022-09-26 22:55:00|8980.8|8976.8|8982.7|8978.4|8983.6|8979.6|8980.3|8975.4|883
1664233200000|2022-09-26 23:00:00|8982.8|8978.2|8982.1|8977.7|8985.3|8981.8|8980.5|8977.4|815
1664233500000|2022-09-26 23:05:00|8981.7|8978.5|8982|8979.3|8984.2|8981.6|8980.2|8977.7|889
1664233800000|2022-09-26 23:10:00|8982.2|8979.4|8982.9|8980.4|8983.1|8980.7|8980.5|8976.8|934
1664234100000|2022-09-26 23:15:00|8982.8|8980.3|8980.9|8978|8984|8981.1|8979.5|8976.2|937
1664234400000|2022-09-26 23:20:00|8981.2|8977.9|8979.4|8977|8981.8|8978.7|8978.7|8976.4|779
1664234700000|2022-09-26 23:25:00|8979.3|8976.9|8974.7|8972.4|8979.5|8977.4|8973.3|8971.6|595
1664235000000|2022-09-26 23:30:00|8974.3|8972.8|8971.8|8968.9|8976.7|8974.2|8970.6|8967.3|1062
1664235300000|2022-09-26 23:35:00|8971.9|8969|8966.3|8963.9|8972.9|8969.7|8965.9|8963.6|840
1664235600000|2022-09-26 23:40:00|8965.8|8964.3|8960.8|8958.4|8966.4|8964.3|8959.2|8957|1067
1664235900000|2022-09-26 23:45:00|8960.7|8958.3|8962|8959.7|8962.2|8960.2|8960|8958|750
1664236200000|2022-09-26 23:50:00|8962.1|8959.8|8948.4|8946.1|8962.1|8959.8|8947.8|8945.7|1129
1664236500000|2022-09-26 23:55:00|8948|8946.5|8936.2|8933.2|8949.4|8947.2|8928.6|8925.8|1645
1664236800000|2022-09-27 00:00:00|8936.3|8933.4|8946.1|8943|8951.8|8948.8|8934.4|8931.7|1773
1664237100000|2022-09-27 00:05:00|8946|8943.1|8949.3|8946.5|8954|8951.3|8944.6|8942.1|1519
1664237400000|2022-09-27 00:10:00|8949.2|8946.6|8946|8943.5|8953.1|8951.1|8945.6|8943.1|1369
1664237700000|2022-09-27 00:15:00|8945.9|8943.7|8951.3|8948.7|8951.5|8950|8942.4|8940.2|1650
1664238000000|2022-09-27 00:20:00|8950.8|8949.3|8953.6|8952.1|8954.2|8952.2|8948.4|8946.5|1269
1664238300000|2022-09-27 00:25:00|8954.2|8951.8|8946.7|8945.2|8954.8|8952.8|8945.5|8944|733
1664238600000|2022-09-27 00:30:00|8946.6|8945.1|8951|8949.5|8952.7|8951.2|8943.2|8941.5|1079
1664238900000|2022-09-27 00:35:00|8951.1|8949.6|8947.9|8945.3|8951.6|8950.1|8942.9|8941.3|1018
1664239200000|2022-09-27 00:40:00|8948|8945.5|8946.5|8945|8949.2|8947.7|8945.4|8943.4|1230
1664239500000|2022-09-27 00:45:00|8946.3|8944.8|8940.8|8939.3|8946.8|8945|8938.8|8937.3|1054
1664239800000|2022-09-27 00:50:00|8941|8939.5|8936.1|8933.5|8943.6|8941.5|8933|8931.7|1301
1664240100000|2022-09-27 00:55:00|8936.4|8933.6|8946.2|8943.8|8946.2|8944.3|8935.2|8930.4|1640
1664240400000|2022-09-27 01:00:00|8945.5|8944|8943.9|8942.4|8946|8944.5|8942.6|8940.1|952
1664240700000|2022-09-27 01:05:00|8943.8|8942.3|8942.6|8941.1|8945.3|8943.7|8941.2|8939.2|1034
1664241000000|2022-09-27 01:10:00|8942.7|8941.2|8938.4|8936.9|8943.4|8941.5|8937.5|8935.7|1432
1664241300000|2022-09-27 01:15:00|8938.3|8936.8|8945.4|8943.9|8946.1|8944.1|8938.2|8936.3|1282
1664241600000|2022-09-27 01:20:00|8945.8|8943.4|8947.5|8946|8948.8|8947|8943.3|8941.2|1203
1664241900000|2022-09-27 01:25:00|8947.4|8945.9|8952.5|8951|8952.6|8951.1|8946.8|8944.9|957
1664242200000|2022-09-27 01:30:00|8952.4|8950.9|8945|8943.5|8952.4|8950.9|8945|8943.2|1387
1664242500000|2022-09-27 01:35:00|8945.1|8943.6|8944.1|8942.6|8948.4|8946.6|8944.1|8942.4|905
1664242800000|2022-09-27 01:40:00|8944.3|8942.8|8946.2|8944.7|8946.3|8944.7|8942.3|8940.8|751
1664243100000|2022-09-27 01:45:00|8946.5|8944.1|8955.5|8954|8956.7|8954.7|8944.5|8943|1266
1664243400000|2022-09-27 01:50:00|8955.9|8953.7|8956.1|8953.9|8957.4|8955.9|8952.4|8950.5|1195
1664243700000|2022-09-27 01:55:00|8955.8|8954.3|8949.8|8948.3|8957|8955.2|8948.5|8946.6|980
1664244000000|2022-09-27 02:00:00|8949.7|8948.2|8959.8|8958.3|8962.2|8960.6|8949.6|8948|1130
1664244300000|2022-09-27 02:05:00|8960|8958.5|8959.1|8957.6|8963.1|8961.5|8958.2|8956.7|731
1664244600000|2022-09-27 02:10:00|8959|8957.5|8957.2|8955|8959.5|8957.7|8955|8953.2|730
1664244900000|2022-09-27 02:15:00|8956.8|8955.3|8955.9|8954.4|8957.5|8956|8954.6|8953|495
1664245200000|2022-09-27 02:20:00|8956|8954.5|8951.1|8949.6|8959.1|8957.3|8950|8948.4|936
1664245500000|2022-09-27 02:25:00|8951.2|8949.7|8951.8|8950.3|8952.5|8951|8947.8|8946.3|680
1664245800000|2022-09-27 02:30:00|8951.7|8950.2|8948.8|8947.3|8952.7|8951|8946.4|8944.7|964
1664246100000|2022-09-27 02:35:00|8948.9|8947.4|8947.8|8946.3|8950.2|8948.3|8947.4|8945.3|1087
1664246400000|2022-09-27 02:40:00|8947.7|8946.2|8947.3|8945.8|8949.6|8948.1|8944.9|8942.9|1202
1664246700000|2022-09-27 02:45:00|8947.2|8945.7|8947.5|8946|8950.4|8948.5|8946.3|8944.4|921
1664247000000|2022-09-27 02:50:00|8948.2|8945.9|8944|8942.5|8948.2|8946.2|8943.9|8942.4|583
1664247300000|2022-09-27 02:55:00|8944.1|8942.6|8940.8|8939.3|8944.3|8942.8|8939.6|8938.1|601
1664247600000|2022-09-27 03:00:00|8940.9|8939.4|8943.5|8942|8944.9|8942.7|8940.7|8939.2|902
1664247900000|2022-09-27 03:05:00|8943.4|8941.9|8943.4|8941.9|8944.6|8942.8|8942.1|8940.6|816
1664248200000|2022-09-27 03:10:00|8943.5|8942|8944.4|8942.9|8946.5|8945|8941.3|8939.8|700
1664248500000|2022-09-27 03:15:00|8944.6|8943.1|8942.8|8941.3|8944.8|8943.3|8939.8|8937.9|745
1664248800000|2022-09-27 03:20:00|8942.9|8941.4|8943.3|8941.8|8944.2|8942.7|8942.2|8940.7|541
1664249100000|2022-09-27 03:25:00|8943.2|8941.7|8941.3|8939.8|8943.8|8942.3|8941.3|8939.7|615
1664249400000|2022-09-27 03:30:00|8941.4|8939.9|8940.5|8939|8942.9|8941.2|8939.6|8937.9|604
1664249700000|2022-09-27 03:35:00|8940.4|8938.9|8941.3|8939.8|8943|8941.5|8940.3|8938.8|537
1664250000000|2022-09-27 03:40:00|8941.2|8939.7|8940.3|8938.1|8944.6|8943.1|8939.3|8937.5|952
1664250300000|2022-09-27 03:45:00|8940.4|8938|8942.1|8940.6|8943|8941.4|8939.3|8937.6|1285
1664250600000|2022-09-27 03:50:00|8942|8940.5|8942.7|8941.2|8943.7|8942.1|8941.5|8939.9|1025
1664250900000|2022-09-27 03:55:00|8942.8|8941.3|8946.9|8945.4|8949.4|8948.2|8942.1|8940.8|840
1664251200000|2022-09-27 04:00:00|8946.8|8945.3|8945.9|8944.4|8949.9|8948.4|8945.5|8943.9|701
1664251500000|2022-09-27 04:05:00|8946.4|8944.1|8939.4|8937.9|8947.7|8946|8938.6|8936.8|975
1664251800000|2022-09-27 04:10:00|8939.2|8937.7|8942.4|8940.9|8942.8|8940.9|8938.5|8937|660
1664252100000|2022-09-27 04:15:00|8942.5|8941|8937.3|8935.8|8942.7|8941|8936.9|8934.8|798
1664252400000|2022-09-27 04:20:00|8937.4|8935.9|8936.5|8935|8938|8936.4|8936.1|8934.4|624
1664252700000|2022-09-27 04:25:00|8936.6|8935.1|8937|8935.5|8937.3|8935.6|8933.7|8932|555
1664253000000|2022-09-27 04:30:00|8936.9|8935.4|8942.2|8940.7|8943.2|8941.2|8936.9|8935.3|840
1664253300000|2022-09-27 04:35:00|8942.1|8940.6|8941.9|8940.4|8943.2|8941.5|8941.1|8939.4|783
1664253600000|2022-09-27 04:40:00|8941.8|8940.3|8941.7|8940.2|8942.2|8940.6|8940.4|8938.6|499
1664253900000|2022-09-27 04:45:00|8941.8|8940.3|8945.9|8944.4|8946.4|8944.7|8941.6|8940.1|648
1664254200000|2022-09-27 04:50:00|8945.8|8944.3|8945.1|8943.6|8947.1|8945.4|8944.9|8943|691
1664254500000|2022-09-27 04:55:00|8945|8943.5|8948.5|8947|8949.4|8947.4|8945|8943.5|709
1664254800000|2022-09-27 05:00:00|8948.6|8947.1|8948.1|8946.6|8949.2|8947.7|8947.2|8945.6|796
1664255100000|2022-09-27 05:05:00|8948.2|8946.7|8948.3|8946.8|8948.6|8947.1|8945.3|8943.4|741
1664255400000|2022-09-27 05:10:00|8948.4|8946.9|8950.8|8949.3|8951.6|8950.1|8947.5|8946|740
1664255700000|2022-09-27 05:15:00|8950.9|8949.4|8953.3|8951.8|8953.3|8951.8|8950.5|8949|560
1664256000000|2022-09-27 05:20:00|8953.2|8951.7|8951.4|8949.9|8953.6|8952.1|8950.8|8949|766
1664256300000|2022-09-27 05:25:00|8951.3|8949.8|8951.2|8949.7|8953.1|8951.6|8950.5|8948.6|560
1664256600000|2022-09-27 05:30:00|8951.1|8949.6|8945.2|8943.7|8951.5|8949.6|8943.7|8941.9|1001
1664256900000|2022-09-27 05:35:00|8945|8943.5|8946.2|8944.7|8946.9|8945.2|8943.5|8941.6|877
1664257200000|2022-09-27 05:40:00|8946.1|8944.6|8918.8|8917.3|8946.8|8945.2|8918.1|8916.3|1353
1664257500000|2022-09-27 05:45:00|8919|8917.5|8918.3|8916.8|8925.8|8923.9|8917|8914.7|1703
1664257800000|2022-09-27 05:50:00|8918.1|8916.6|8919|8917.5|8923.1|8921.2|8918|8915.9|1230
1664258100000|2022-09-27 05:55:00|8919.1|8917.6|8927.5|8924.3|8927.6|8924.8|8918.4|8916.5|1280
1664258400000|2022-09-27 06:00:00|8926.7|8923.9|8924.5|8923|8927.4|8925.6|8921.6|8919.6|1278
1664258700000|2022-09-27 06:05:00|8924.4|8922.9|8929.4|8927.9|8935.8|8934.1|8923.5|8922|928
1664259000000|2022-09-27 06:10:00|8929.5|8928|8934.9|8933.4|8936.8|8935.1|8929.1|8927.6|1093
1664259300000|2022-09-27 06:15:00|8935|8933.5|8929.2|8927.7|8937|8935.2|8929|8927.1|1179
1664259600000|2022-09-27 06:20:00|8929.3|8927.8|8922|8920.5|8931.9|8930.4|8921.8|8920.3|1122
1664259900000|2022-09-27 06:25:00|8922.1|8920.6|8932|8930.5|8934.5|8933|8920.6|8919.1|1122
1664260200000|2022-09-27 06:30:00|8932.1|8930.6|8941.3|8939.8|8944.3|8942.8|8932|8930.3|1188
1664260500000|2022-09-27 06:35:00|8941.4|8939.9|8939.8|8938.3|8945.4|8943.9|8936.6|8934.9|1213
1664260800000|2022-09-27 06:40:00|8940.3|8938.8|8932.4|8930.9|8940.7|8939.5|8928.6|8926.8|1204
1664261100000|2022-09-27 06:45:00|8932.3|8930.8|8939.4|8937.9|8953.3|8951.8|8931.7|8930.2|1366
1664261400000|2022-09-27 06:50:00|8939.7|8938.2|8949.6|8948.1|8950.5|8948.6|8939.7|8938.2|818
1664261700000|2022-09-27 06:55:00|8949.3|8947.8|8953.4|8951.9|8956.6|8955.1|8944.9|8943.4|1096
1664262000000|2022-09-27 07:00:00|8953.3|8951.8|8944.9|8943.4|8954.5|8953|8943.7|8942.2|1131
1664262300000|2022-09-27 07:05:00|8945|8943.5|8931.3|8929.8|8949.9|8948|8930.8|8928.8|1130
1664262600000|2022-09-27 07:10:00|8931.4|8929.9|8944.9|8943.4|8948.5|8947|8931.4|8929.5|1155
1664262900000|2022-09-27 07:15:00|8944.7|8943.2|8944.5|8943|8948.9|8946.9|8940.8|8939.3|1008
1664263200000|2022-09-27 07:20:00|8944.9|8943.4|8929.1|8927.6|8945.7|8944.2|8927.2|8925.6|1293
1664263500000|2022-09-27 07:25:00|8929.2|8927.7|8917|8915.5|8935|8933.5|8916|8914.2|1867
1664263800000|2022-09-27 07:30:00|8916.9|8915.4|8937.4|8935|8942.3|8940.5|8915.1|8912.8|1948
1664264100000|2022-09-27 07:35:00|8936.9|8935.4|8944.7|8942.5|8946.6|8944.7|8936.5|8934.9|1520
1664264400000|2022-09-27 07:40:00|8944.6|8942.2|8935.8|8934.3|8944.8|8942.7|8934.2|8932|1322
1664264700000|2022-09-27 07:45:00|8935.9|8934.4|8937.5|8936|8944.2|8942.3|8933.1|8931.2|1111
1664265000000|2022-09-27 07:50:00|8937.6|8936.1|8925|8923.5|8938.3|8936.8|8924.4|8922.9|1006
1664265300000|2022-09-27 07:55:00|8924.9|8923.4|8930.2|8927.8|8930.4|8928.4|8917.5|8916|1101
1664265600000|2022-09-27 08:00:00|8929.8|8928.3|8931.1|8929.6|8935.8|8934.3|8928.3|8926.8|1080
1664265900000|2022-09-27 08:05:00|8931|8929.5|8920|8917.8|8931.7|8930|8919|8917.5|1246
1664266200000|2022-09-27 08:10:00|8920.3|8917.7|8913.4|8911.9|8923.7|8922.1|8912|8910.2|1349
1664266500000|2022-09-27 08:15:00|8913.5|8912|8909.3|8907.8|8918.7|8917|8902.5|8900.9|1262
1664266800000|2022-09-27 08:20:00|8909.8|8907.5|8915.6|8914.1|8919.1|8917.6|8909.3|8907.5|1082
1664267100000|2022-09-27 08:25:00|8915.7|8914.2|8907.9|8906.4|8917.4|8915.9|8905.4|8903.9|1043
1664267400000|2022-09-27 08:30:00|8908.3|8906|8907.6|8906.1|8912.1|8910.6|8902|8900.5|1033
1664267700000|2022-09-27 08:35:00|8907.7|8906.2|8903.5|8902|8913.2|8911.7|8900.8|8899.3|991
1664268000000|2022-09-27 08:40:00|8903.4|8901.9|8903.6|8901.2|8907.7|8906.2|8897.7|8896.2|1130
1664268300000|2022-09-27 08:45:00|8903.2|8901.7|8901.8|8900.3|8905.3|8903.8|8897.5|8896|1038
1664268600000|2022-09-27 08:50:00|8901.5|8900|8900.7|8899.2|8904|8902.5|8897.5|8896|979
1664268900000|2022-09-27 08:55:00|8900.6|8899.1|8906.2|8904.7|8910.1|8908.6|8899.8|8898.3|1155
1664269200000|2022-09-27 09:00:00|8906.3|8904.8|8906.5|8905|8912.6|8911.1|8899.3|8898|1166
1664269500000|2022-09-27 09:05:00|8906.1|8904.6|8909.3|8907.8|8910|8908.6|8903.1|8901.7|1129
1664269800000|2022-09-27 09:10:00|8909.4|8907.9|8917.5|8916|8920|8918.5|8904.5|8903|1168
1664270100000|2022-09-27 09:15:00|8917.6|8916.1|8916.3|8914.8|8925|8923.5|8914.8|8913.5|1123
1664270400000|2022-09-27 09:20:00|8915.8|8914.3|8918.2|8916.7|8923.3|8922.1|8915.2|8913.7|1054
1664270700000|2022-09-27 09:25:00|8918.3|8916.8|8909.8|8908.3|8922.7|8921.2|8907.1|8905.9|1059
1664271000000|2022-09-27 09:30:00|8909.7|8908.2|8916.5|8915|8923.1|8921.6|8909.7|8908.2|996
1664271300000|2022-09-27 09:35:00|8916.7|8915.2|8914.3|8912.8|8918.8|8917.6|8912.2|8910.7|873
1664271600000|2022-09-27 09:40:00|8914.4|8912.9|8914|8912.5|8916.6|8915.1|8912|8910.5|869
1664271900000|2022-09-27 09:45:00|8913.9|8912.4|8907.1|8905.6|8914.9|8913.2|8905.1|8903.7|870
1664272200000|2022-09-27 09:50:00|8907.2|8905.7|8909.1|8907.6|8913.6|8912.1|8906.4|8904.9|834
1664272500000|2022-09-27 09:55:00|8909|8907.5|8906.5|8905|8910.5|8909|8903.8|8902.3|731
1664272800000|2022-09-27 10:00:00|8906.4|8904.9|8908.4|8906.9|8912.8|8911.3|8901|8899.5|915
1664273100000|2022-09-27 10:05:00|8908.2|8906.7|8910.3|8908.8|8918|8916.5|8907.4|8905.9|914
1664273400000|2022-09-27 10:10:00|8910.4|8908.9|8911.1|8909.6|8912.9|8911.5|8907.3|8905.8|965
1664273700000|2022-09-27 10:15:00|8911.2|8909.7|8903.5|8902|8914.1|8912.3|8902.3|8900.8|902
1664274000000|2022-09-27 10:20:00|8903.4|8901.9|8907|8905.5|8908.8|8907.4|8900.7|8899.2|914
1664274300000|2022-09-27 10:25:00|8906.9|8905.4|8909.4|8907.2|8912.4|8911.2|8903.7|8902.2|962
1664274600000|2022-09-27 10:30:00|8909|8907.5|8917.1|8915.6|8917.6|8916.2|8908.1|8906.8|1035
1664274900000|2022-09-27 10:35:00|8917|8915.5|8914.1|8912.6|8917|8915.5|8911.4|8909.9|1032
1664275200000|2022-09-27 10:40:00|8914.2|8912.7|8911.7|8910.2|8915.2|8914|8908|8906.6|1027
1664275500000|2022-09-27 10:45:00|8911.6|8910.1|8909.7|8908.2|8912|8910.5|8905.3|8904|1127
1664275800000|2022-09-27 10:50:00|8909.5|8908|8913|8911.5|8914.7|8913.6|8906.1|8904.6|1008
1664276100000|2022-09-27 10:55:00|8913.1|8911.6|8915.7|8914.2|8919.3|8918|8908.4|8906.5|933
1664276400000|2022-09-27 11:00:00|8915.4|8913.9|8913.2|8911.7|8918.4|8916.9|8912.7|8911.2|930
1664276700000|2022-09-27 11:05:00|8913.1|8911.6|8910.4|8908.9|8914.5|8913|8908.8|8907.3|995
1664277000000|2022-09-27 11:10:00|8910.2|8908.7|8910.4|8908.9|8919.5|8918|8908.7|8907.2|1192
1664277300000|2022-09-27 11:15:00|8910.3|8908.8|8917.2|8915.7|8922.3|8920.8|8907.2|8905.7|1149
1664277600000|2022-09-27 11:20:00|8917.1|8915.6|8915.5|8914|8919.5|8918.2|8910|8908.5|1003
1664277900000|2022-09-27 11:25:00|8915.4|8913.9|8917|8915.5|8918.1|8916.6|8912.4|8910.9|737
1664278200000|2022-09-27 11:30:00|8916.9|8916|8913.2|8911.7|8917.7|8916.2|8910.6|8909.1|826
1664278500000|2022-09-27 11:35:00|8913.3|8911.8|8919.2|8918.3|8920.4|8918.7|8912.2|8910.7|868
1664278800000|2022-09-27 11:40:00|8919.3|8917.8|8921.8|8920.3|8921.8|8920.3|8918.1|8916.6|837
1664279100000|2022-09-27 11:45:00|8922.1|8920.6|8929.1|8927.6|8931.2|8929.7|8921.3|8919.8|801
1664279400000|2022-09-27 11:50:00|8928.8|8927.3|8923.9|8922.4|8929.4|8927.9|8922.8|8921.3|828
1664279700000|2022-09-27 11:55:00|8924|8922.5|8934.3|8932.8|8936|8934.5|8922.7|8921.6|1097
1664280000000|2022-09-27 12:00:00|8934.2|8932.7|8933.5|8932|8935.5|8934|8928.5|8927|1194
1664280300000|2022-09-27 12:05:00|8933.6|8932.1|8923.1|8921.6|8934.9|8933.4|8922.5|8921|1054
1664280600000|2022-09-27 12:10:00|8923.2|8921.7|8928.6|8927.1|8928.6|8927.1|8919.6|8918.5|781
1664280900000|2022-09-27 12:15:00|8928.5|8927|8922.2|8920.7|8928.6|8927.1|8918.9|8917.4|1083
1664281200000|2022-09-27 12:20:00|8922.6|8921.1|8931.4|8929.9|8935.1|8933.6|8921.8|8920.3|1112
1664281500000|2022-09-27 12:25:00|8931.5|8930|8932.5|8929.1|8939.5|8938|8928.8|8927.3|1048
1664281800000|2022-09-27 12:30:00|8932.4|8928.9|8922.4|8920.9|8934.6|8929.6|8921.3|8919.7|1246
1664282100000|2022-09-27 12:35:00|8922.2|8920.7|8927.1|8925.6|8931.9|8930|8922.2|8920.7|1003
1664282400000|2022-09-27 12:40:00|8927.5|8926|8928.3|8926.8|8929.6|8928.1|8924.1|8922.8|1018
1664282700000|2022-09-27 12:45:00|8928.2|8926.7|8919.6|8918.1|8928.6|8927.1|8918.7|8917.5|1169
1664283000000|2022-09-27 12:50:00|8919.8|8918.3|8924.3|8922.8|8927.1|8925.6|8917.1|8915.8|1168
1664283300000|2022-09-27 12:55:00|8924.4|8922.9|8934.1|8932.6|8936.1|8934.6|8923.3|8921.8|1339
1664283600000|2022-09-27 13:00:00|8934.2|8932.7|8935.8|8934.3|8939.9|8938.4|8932.1|8930.6|1162
1664283900000|2022-09-27 13:05:00|8935.9|8934.4|8930.4|8928.9|8935.9|8934.5|8926.2|8924.7|1013
1664284200000|2022-09-27 13:10:00|8930.1|8928.6|8931.3|8929.8|8931.5|8930|8924|8922.5|1003
1664284500000|2022-09-27 13:15:00|8931.2|8929.7|8934.1|8932.6|8934.2|8932.7|8925.7|8924.2|1039
1664284800000|2022-09-27 13:20:00|8934|8932.5|8942.3|8940.8|8947|8945.5|8929.8|8928.3|1210
1664285100000|2022-09-27 13:25:00|8942.4|8940.9|8941.7|8940.2|8952.4|8951.2|8940.4|8938.9|1191
1664285400000|2022-09-27 13:30:00|8941.8|8940.3|8942.4|8940.9|8957.3|8955.8|8936.7|8935.2|1644
1664285700000|2022-09-27 13:35:00|8942.3|8940.8|8934.9|8933.4|8958.2|8955.9|8930.8|8928.3|1800
1664286000000|2022-09-27 13:40:00|8935.2|8933.7|8947.6|8946.1|8953.8|8952|8932.4|8930.7|1919
1664286300000|2022-09-27 13:45:00|8947.7|8946.2|8946.2|8944.7|8950.1|8948.6|8939.3|8937.8|1631
1664286600000|2022-09-27 13:50:00|8946.1|8944.6|8946.4|8944.9|8948.5|8947.1|8941.9|8940.4|1202
1664286900000|2022-09-27 13:55:00|8946.3|8944.8|8928|8924.4|8947.3|8945.5|8927.1|8923.8|1506
1664287200000|2022-09-27 14:00:00|8928.3|8924.3|8931.8|8930.3|8940.6|8937|8926.4|8923|1936
1664287500000|2022-09-27 14:05:00|8931.9|8930.4|8939.3|8937.8|8943.5|8942|8931.8|8930.3|1333
1664287800000|2022-09-27 14:10:00|8939.1|8938.2|8932.8|8931.3|8943.4|8941.9|8931|8929.5|1230
1664288100000|2022-09-27 14:15:00|8932.7|8931.2|8928.9|8927.4|8934.2|8932.7|8925.9|8924.4|1324
1664288400000|2022-09-27 14:20:00|8928.8|8927.3|8930.7|8929.2|8935.2|8933.7|8926.4|8924.5|1225
1664288700000|2022-09-27 14:25:00|8930.8|8929.3|8935.3|8933.8|8941.3|8939.8|8925.6|8924.1|1388
1664289000000|2022-09-27 14:30:00|8935.4|8933.9|8934.8|8933.3|8935.8|8934.3|8930.2|8928.7|1257
1664289300000|2022-09-27 14:35:00|8935|8933.5|8944|8942.5|8945.6|8944.1|8935|8933.5|1335
1664289600000|2022-09-27 14:40:00|8944.3|8942.8|8937.3|8935.8|8944.4|8942.9|8937|8935.5|1029
1664289900000|2022-09-27 14:45:00|8937.4|8935.9|8944.8|8943.3|8945.2|8943.7|8936.8|8935.3|1334
1664290200000|2022-09-27 14:50:00|8944.6|8943.1|8938|8936.5|8944.8|8943.1|8931.5|8930|1534
1664290500000|2022-09-27 14:55:00|8937.8|8936.3|8931.4|8929.9|8941.6|8940.1|8928.3|8926.8|1422
1664290800000|2022-09-27 15:00:00|8931.3|8929.8|8927.1|8925.6|8932.6|8931.1|8922.1|8920.7|1181
1664291100000|2022-09-27 15:05:00|8927.2|8925.7|8924|8922.5|8932.3|8931|8922.3|8920.8|927
1664291400000|2022-09-27 15:10:00|8923.9|8922.4|8921.4|8919.9|8923.9|8922.4|8915.8|8914.3|952
1664291700000|2022-09-27 15:15:00|8921.5|8920|8925.2|8923.7|8927.9|8926.4|8920.9|8919.4|904
1664292000000|2022-09-27 15:20:00|8925.4|8923.9|8918.7|8917.2|8928.1|8926.6|8918.4|8916.9|1295
1664292300000|2022-09-27 15:25:00|8918.8|8917.3|8931|8929.5|8932.6|8931.1|8918.6|8917.1|1205
1664292600000|2022-09-27 15:30:00|8931.1|8929.6|8935.8|8934.3|8936.4|8934.9|8925.8|8924.3|1409
1664292900000|2022-09-27 15:35:00|8936|8934.5|8932.9|8931.4|8940|8938.6|8930.4|8929|1265
1664293200000|2022-09-27 15:40:00|8933|8931.5|8928.6|8927.1|8933.5|8932|8927.3|8926.1|1131
1664293500000|2022-09-27 15:45:00|8928.7|8927.2|8934.1|8932.6|8938.5|8937|8926.4|8924.9|957
1664293800000|2022-09-27 15:50:00|8934.2|8932.7|8934.4|8932.9|8935.4|8933.9|8929.4|8927.9|894
1664294100000|2022-09-27 15:55:00|8934.5|8933|8944|8942.5|8945.7|8944.2|8931|8929.5|1182
1664294400000|2022-09-27 16:00:00|8943.9|8942.4|8948.1|8946.6|8950.8|8949.3|8942.6|8941.1|1185
1664294700000|2022-09-27 16:05:00|8948.2|8946.7|8951.4|8949.9|8953.7|8952.2|8945.9|8944.4|845
1664295000000|2022-09-27 16:10:00|8951.5|8950|8949.2|8947.7|8952.4|8950.9|8944.1|8942.6|1088
1664295300000|2022-09-27 16:15:00|8949|8947.5|8958.9|8957.4|8958.9|8957.4|8948.1|8946.6|1057
1664295600000|2022-09-27 16:20:00|8958.8|8957.3|8965|8963.5|8965.4|8964.2|8956.1|8954.9|1203
1664295900000|2022-09-27 16:25:00|8965.1|8963.6|8958.5|8957|8965.6|8964.5|8957.8|8956.3|1051
1664296200000|2022-09-27 16:30:00|8958.4|8956.9|8954.2|8952.7|8962.8|8961.5|8951.6|8950.2|981
1664296500000|2022-09-27 16:35:00|8954.1|8952.6|8963.6|8962.1|8969.2|8967.7|8954|8952.5|917
1664296800000|2022-09-27 16:40:00|8963.5|8962|8967.5|8966|8969.9|8968.6|8961.7|8960.6|858
1664297100000|2022-09-27 16:45:00|8967.4|8965.9|8965.7|8964.2|8971.8|8970.3|8965.6|8964.1|881
1664297400000|2022-09-27 16:50:00|8965.6|8964.1|8973.5|8972|8977.8|8976.3|8963.5|8962.6|1165
1664297700000|2022-09-27 16:55:00|8973.7|8972.2|8975.9|8974.4|8980.2|8979.2|8973.3|8971.8|983
1664298000000|2022-09-27 17:00:00|8975.6|8974.1|8984|8982.5|8984.1|8982.6|8975.2|8973.7|1259
1664298300000|2022-09-27 17:05:00|8983.9|8982.4|8979.5|8978|8985.9|8984.4|8975.5|8974.2|1159
1664298600000|2022-09-27 17:10:00|8979.4|8977.9|8976.5|8975|8981|8979.8|8974.9|8973.5|1054
1664298900000|2022-09-27 17:15:00|8976.6|8975.1|8976.1|8974.6|8978.4|8977.1|8973.9|8972.4|1114
1664299200000|2022-09-27 17:20:00|8976|8974.5|8976.7|8975.2|8978.8|8977.7|8974.7|8973.2|827
1664299500000|2022-09-27 17:25:00|8976.4|8975.5|8975.8|8974.3|8977.6|8976.5|8974.9|8973.5|941
1664299800000|2022-09-27 17:30:00|8975.9|8974.4|8967.3|8965.8|8976.5|8975.1|8966.5|8965|871
1664300100000|2022-09-27 17:35:00|8967.2|8965.7|8968.9|8967.4|8971.5|8970|8966.9|8965.4|686
1664300400000|2022-09-27 17:40:00|8968.7|8967.2|8969.1|8967.6|8971.3|8970.2|8966.6|8965.4|789
1664300700000|2022-09-27 17:45:00|8969.2|8967.7|8968.5|8967|8970.6|8969.1|8967.4|8966|676
1664301000000|2022-09-27 17:50:00|8968.2|8967.3|8969.7|8968.2|8970.9|8969.4|8967.7|8966.2|651
1664301300000|2022-09-27 17:55:00|8969.8|8968.3|8967.1|8965.6|8972.4|8970.9|8966.2|8964.9|705
1664301600000|2022-09-27 18:00:00|8966.8|8965.9|8964.3|8962.8|8968.2|8966.7|8963.5|8962|967
1664301900000|2022-09-27 18:05:00|8964.2|8962.7|8964.3|8962.8|8966.6|8965.3|8963.9|8962.6|754
1664302200000|2022-09-27 18:10:00|8964.4|8962.9|8967.1|8966.2|8967.5|8966.2|8964.3|8962.8|702
1664302500000|2022-09-27 18:15:00|8967.2|8966.3|8965.6|8964.1|8967.6|8966.5|8964.6|8963.3|640
1664302800000|2022-09-27 18:20:00|8965.5|8964|8966.3|8964.8|8967|8965.5|8965.1|8963.8|584
1664303100000|2022-09-27 18:25:00|8966.4|8964.9|8965.2|8963.7|8967.4|8965.9|8964.3|8963.3|789
1664303400000|2022-09-27 18:30:00|8965|8963.5|8961.8|8960.3|8965.3|8964.1|8961.5|8960.3|531
1664303700000|2022-09-27 18:35:00|8961.7|8960.2|8960.8|8959.3|8962.6|8961.3|8956.2|8955|773
1664304000000|2022-09-27 18:40:00|8961|8959.5|8959.2|8957.7|8961.1|8959.6|8957.3|8955.8|781
1664304300000|2022-09-27 18:45:00|8959|8957.5|8954.2|8952.7|8960.5|8959|8953.9|8952.5|692
1664304600000|2022-09-27 18:50:00|8954.3|8952.8|8946.8|8945.3|8954.5|8953|8943.7|8942.7|845
1664304900000|2022-09-27 18:55:00|8946.7|8945.2|8946.8|8945.3|8947.6|8946.1|8940.3|8939.1|909
1664305200000|2022-09-27 19:00:00|8946.7|8945.2|8944.1|8942.6|8949.5|8948.1|8943.8|8942.4|889
1664305500000|2022-09-27 19:05:00|8944.2|8942.7|8949.2|8947.7|8950.7|8949.5|8944.2|8942.7|712
1664305800000|2022-09-27 19:10:00|8949.4|8947.9|8950.9|8949.4|8950.9|8949.4|8948.6|8947.3|738
1664306100000|2022-09-27 19:15:00|8950.6|8949.1|8945.9|8944.4|8951.5|8950|8945.3|8944.2|725
1664306400000|2022-09-27 19:20:00|8946|8944.5|8946.6|8945.1|8948.5|8947.2|8944.9|8943.4|741
1664306700000|2022-09-27 19:25:00|8946.5|8945|8950|8948.5|8951.8|8950.6|8946.5|8945|662
1664307000000|2022-09-27 19:30:00|8950.1|8948.6|8951.6|8950.7|8954.1|8953|8949.5|8948.3|729
1664307300000|2022-09-27 19:35:00|8951.7|8950.8|8953.9|8952.4|8956.3|8955.2|8951.4|8949.9|775
1664307600000|2022-09-27 19:40:00|8953.8|8952.3|8951.6|8950.1|8956.2|8955|8951.4|8949.9|693
1664307900000|2022-09-27 19:45:00|8951.7|8950.2|8948.8|8947.3|8952.8|8951.3|8948.4|8947.1|655
1664308200000|2022-09-27 19:50:00|8948.6|8947.7|8949.3|8947.8|8951.4|8949.9|8948.3|8946.8|710
1664308500000|2022-09-27 19:55:00|8949.5|8948|8952|8950.5|8952.1|8950.6|8948.8|8947.3|649
1664308800000|2022-09-27 20:00:00|8951.9|8950.4|8948.1|8946.6|8952|8950.5|8948|8946.5|600
1664309100000|2022-09-27 20:05:00|8948.3|8946.8|8944.3|8942.8|8948.5|8947.1|8943.5|8942|555
1664309400000|2022-09-27 20:10:00|8944.4|8942.9|8944.9|8943.4|8945|8943.5|8940.6|8939.1|679
1664309700000|2022-09-27 20:15:00|8944.3|8942.8|8948.6|8947.1|8950.2|8948.5|8944|8942.8|486
1664310000000|2022-09-27 20:20:00|8948.7|8947.2|8945.1|8943.6|8950|8948.5|8945.1|8943.4|450
1664310300000|2022-09-27 20:25:00|8945|8943.5|8941.4|8939.9|8945.3|8943.8|8941|8939.8|434
1664310600000|2022-09-27 20:30:00|8941.3|8939.8|8940.1|8938.6|8941.8|8940.3|8940|8938.5|294
1664310900000|2022-09-27 20:35:00|8940|8938.5|8939.2|8937.7|8940.5|8939.4|8938.5|8936.6|335
1664311200000|2022-09-27 20:40:00|8939.1|8937.6|8941|8939.5|8942.1|8940.6|8938.9|8937.4|536
1664311500000|2022-09-27 20:45:00|8940.6|8939.1|8940.8|8939.3|8942.5|8940.3|8939.3|8937.6|421
1664311800000|2022-09-27 20:50:00|8940.7|8939.2|8939.6|8938.1|8941.5|8939.7|8938.4|8935.9|783
1664312100000|2022-09-27 20:55:00|8939.8|8938.3|8940.5|8936.7|8943.5|8939.6|8937.8|8934|1114
1664312400000|2022-09-27 21:00:00|8946.6|8935.6|8942.8|8931.8|8947.2|8936.2|8940.7|8929.7|59
1664312700000|2022-09-27 21:05:00|8943.1|8932.1|8943.1|8932.1|8943.9|8932.9|8940.3|8929.3|148
1664313000000|2022-09-27 21:10:00|8943.4|8932.4|8942.1|8931.1|8949.9|8938.9|8939.5|8928.9|205
1664313300000|2022-09-27 21:15:00|8942.3|8931.3|8944.8|8933.9|8944.9|8934.9|8938.1|8927.1|228
1664313600000|2022-09-27 21:20:00|8944.5|8934.3|8941|8930|8949.2|8938.2|8934.5|8923.5|204
1664313900000|2022-09-27 21:25:00|8938|8927|8946.5|8938.4|8955.7|8944.7|8937|8926|869
1664314200000|2022-09-27 21:30:00|8947|8937.9|8948|8937|8954.7|8943.7|8939.4|8928.4|610
1664314500000|2022-09-27 21:35:00|8948.2|8937.2|8942.5|8936|8954.5|8943.5|8937.6|8926.6|365
1664314800000|2022-09-27 21:40:00|8943.8|8936.1|8944.6|8936.7|8953.1|8942.1|8936.1|8925.1|443
1664315100000|2022-09-27 21:45:00|8944.4|8937|8943|8937.3|8954.7|8943.7|8937.6|8926.6|296
1664315400000|2022-09-27 21:50:00|8942.9|8937.4|8944.8|8939.6|8956.2|8945.2|8938.2|8927.2|284
1664315700000|2022-09-27 21:55:00|8944.9|8939.8|8944.7|8939.3|8954.6|8943.6|8942.7|8935.8|308
1664316000000|2022-09-27 22:00:00|8942.9|8938.1|8939.9|8935.5|8948.1|8938.1|8939.5|8928.8|769
1664316300000|2022-09-27 22:05:00|8942.9|8934.8|8940.1|8935.8|8944.6|8937.5|8939.3|8934.3|467
1664316600000|2022-09-27 22:10:00|8940.2|8936.1|8940.6|8936.5|8944.6|8937.6|8940|8935|521
1664316900000|2022-09-27 22:15:00|8940.5|8936.1|8946.2|8941.4|8957.2|8946.2|8939.4|8934.6|1514
1664317200000|2022-09-27 22:20:00|8946.3|8941.5|8946.5|8942.4|8949|8945|8943.1|8938.1|1214
1664317500000|2022-09-27 22:25:00|8947.1|8938.6|8944.9|8940.7|8948.4|8943.9|8942.1|8936.2|789
1664317800000|2022-09-27 22:30:00|8944.8|8940.6|8946.3|8942.9|8947.6|8944.1|8944.4|8940|701
1664318100000|2022-09-27 22:35:00|8946.2|8942.7|8949.2|8945.9|8950.1|8946.6|8945.6|8941.8|566
1664318400000|2022-09-27 22:40:00|8949.3|8945.7|8945.6|8942.2|8951.4|8948.1|8945.2|8941.9|927
1664318700000|2022-09-27 22:45:00|8945.8|8942.1|8949.5|8946|8951.9|8948.6|8945.4|8941.4|635
1664319000000|2022-09-27 22:50:00|8950|8946.5|8950.4|8947.5|8951.2|8948.3|8948.3|8945.2|1032
1664319300000|2022-09-27 22:55:00|8950.5|8947.6|8954.4|8950.7|8954.4|8950.9|8949.3|8946.6|796
1664319600000|2022-09-27 23:00:00|8954.2|8950.8|8951|8948.1|8955.1|8952.9|8950.8|8947.8|1078
1664319900000|2022-09-27 23:05:00|8951.1|8948.2|8946.6|8944.2|8951.5|8948.3|8946|8943.3|1074
1664320200000|2022-09-27 23:10:00|8946.7|8944.3|8951.8|8949.3|8952.1|8949.7|8946.1|8944.1|926
1664320500000|2022-09-27 23:15:00|8951.7|8949.2|8953.2|8950.4|8954.4|8952.4|8951.4|8948.9|955
1664320800000|2022-09-27 23:20:00|8953.1|8950.3|8952.6|8950.2|8954.3|8952.3|8948.8|8946.9|1059
1664321100000|2022-09-27 23:25:00|8952.5|8950.1|8953.1|8950.4|8953.5|8950.7|8948.8|8946.8|1062
1664321400000|2022-09-27 23:30:00|8953|8950.5|8950.2|8947.7|8954.1|8952.1|8949.3|8947|1369
1664321700000|2022-09-27 23:35:00|8950.1|8947.6|8949.6|8946.9|8951.1|8948.9|8948.1|8945.5|1133
1664322000000|2022-09-27 23:40:00|8949.7|8946.8|8947.5|8945.2|8950.4|8948.1|8946.8|8944.6|1123
1664322300000|2022-09-27 23:45:00|8947.1|8945.6|8948.8|8947.3|8950.4|8948.6|8947.1|8945.2|1142
1664322600000|2022-09-27 23:50:00|8948.9|8947.4|8949.7|8947.3|8951.9|8949.2|8948.5|8945.7|1569
1664322900000|2022-09-27 23:55:00|8949.6|8947.2|8947|8944.6|8950.1|8948.1|8945.4|8943.5|1127
1664323200000|2022-09-28 00:00:00|8947.2|8944.5|8941.6|8940.1|8947.3|8945.4|8941.4|8939.4|1268
1664323500000|2022-09-28 00:05:00|8941.7|8940.2|8943|8940.6|8946|8944.5|8941.1|8939.6|965
1664323800000|2022-09-28 00:10:00|8942.8|8940.5|8944.7|8942.4|8945.7|8944.2|8939.6|8937.9|1199
1664324100000|2022-09-28 00:15:00|8944.3|8942.8|8946.4|8944.9|8950.2|8948.8|8944.2|8942.4|1082
1664324400000|2022-09-28 00:20:00|8946.5|8945|8942.4|8940.9|8946.8|8945.3|8941.6|8940.1|856
1664324700000|2022-09-28 00:25:00|8942.3|8940.8|8944|8942.5|8944.8|8943.3|8942.2|8940.7|672
1664325000000|2022-09-28 00:30:00|8944.1|8942.6|8943.4|8941.9|8946|8944.2|8942.6|8940.9|1002
1664325300000|2022-09-28 00:35:00|8943.5|8941.3|8946|8944.5|8946.8|8945.2|8942.2|8940.7|738
1664325600000|2022-09-28 00:40:00|8945.9|8944.4|8945.3|8943.8|8948.6|8947.1|8944.5|8943|941
1664325900000|2022-09-28 00:45:00|8945.4|8943.9|8955.9|8954.4|8956.8|8955.2|8945.1|8943.6|1096
1664326200000|2022-09-28 00:50:00|8956|8954.5|8946.3|8944.8|8956.3|8954.5|8946|8944|1357
1664326500000|2022-09-28 00:55:00|8946.4|8944.9|8953.8|8951.5|8954.3|8952.5|8946.4|8944.4|1293
1664326800000|2022-09-28 01:00:00|8953.3|8951.8|8955.6|8954.1|8958.2|8956.7|8949.7|8948.2|1148
1664327100000|2022-09-28 01:05:00|8955.5|8954|8953.2|8951.7|8958|8956.5|8952.8|8951.3|951
1664327400000|2022-09-28 01:10:00|8953.3|8951.8|8952|8950.5|8955.3|8953.8|8948.6|8947.1|839
1664327700000|2022-09-28 01:15:00|8952.1|8950.6|8956.4|8954.9|8956.8|8955.3|8950.2|8948.7|1265
1664328000000|2022-09-28 01:20:00|8956.5|8955|8959.3|8957.8|8959.9|8958.4|8955.6|8954.1|1067
1664328300000|2022-09-28 01:25:00|8959.5|8958|8960.1|8958.6|8961.8|8960.1|8957.5|8955.9|1038
1664328600000|2022-09-28 01:30:00|8960|8958.5|8956.6|8955.1|8960.2|8958.7|8953.5|8952|1233
1664328900000|2022-09-28 01:35:00|8956.8|8955.3|8962.5|8961|8962.6|8961.4|8956.1|8954.6|983
1664329200000|2022-09-28 01:40:00|8962.6|8961.1|8962|8960.5|8964.8|8963.3|8959.1|8957.4|1036
1664329500000|2022-09-28 01:45:00|8961.9|8960.4|8962.4|8960.9|8964.4|8962.9|8960|8958.5|1544
1664329800000|2022-09-28 01:50:00|8962.5|8961|8962.8|8961.3|8963.7|8962.2|8961.1|8959.6|997
1664330100000|2022-09-28 01:55:00|8962.9|8961.4|8963.4|8961.9|8965.4|8963.9|8961.1|8959.6|773
1664330400000|2022-09-28 02:00:00|8963.3|8961.8|8960.5|8959|8964.8|8963.3|8956.9|8955.1|920
1664330700000|2022-09-28 02:05:00|8960.6|8959.1|8959.7|8958.2|8963.3|8961.8|8957.9|8956.4|1050
1664331000000|2022-09-28 02:10:00|8959.9|8958.4|8960.1|8958.6|8962.4|8960.9|8956.9|8955.4|1212
1664331300000|2022-09-28 02:15:00|8960.5|8959|8961.6|8960.1|8962.7|8961.2|8956.1|8954.6|1175
1664331600000|2022-09-28 02:20:00|8961.7|8960.2|8963.7|8962.2|8964.1|8962.6|8959.3|8957.7|1418
1664331900000|2022-09-28 02:25:00|8963.6|8962.1|8964.4|8962.9|8966.6|8965|8962.4|8960.9|1333
1664332200000|2022-09-28 02:30:00|8964.5|8963|8972.5|8971|8972.8|8971.3|8963.5|8962|1316
1664332500000|2022-09-28 02:35:00|8972.6|8971.1|8980.5|8979|8982.8|8981.1|8971.8|8970.3|1501
1664332800000|2022-09-28 02:40:00|8980.2|8978.7|8970.5|8969|8981.7|8980|8970.2|8968.7|1520
1664333100000|2022-09-28 02:45:00|8970.6|8969.1|8975.1|8973.6|8975.9|8974.4|8970.4|8968.7|1375
1664333400000|2022-09-28 02:50:00|8975.2|8973.7|8978.6|8977.1|8979.2|8977.5|8973.9|8972.4|1585
1664333700000|2022-09-28 02:55:00|8978.5|8977|8979.3|8977.8|8980.6|8979.1|8973.8|8972.3|1358
1664334000000|2022-09-28 03:00:00|8979.2|8977.7|8977.2|8975.7|8982.8|8981.3|8976.8|8975.3|1060
1664334300000|2022-09-28 03:05:00|8977.3|8975.8|8973.5|8972|8978|8976.5|8973.2|8971.7|1245
1664334600000|2022-09-28 03:10:00|8973.4|8971.9|8977.1|8975.6|8979.3|8977.8|8969.7|8968.2|981
1664334900000|2022-09-28 03:15:00|8977|8975.5|8975.6|8974.1|8979.9|8978.4|8972.9|8971.4|1047
1664335200000|2022-09-28 03:20:00|8975.7|8974.2|8973.1|8971.6|8977.3|8975.8|8972.6|8971.1|966
1664335500000|2022-09-28 03:25:00|8973|8971.5|8971.8|8970.3|8974.1|8972.6|8971.5|8970|1051
1664335800000|2022-09-28 03:30:00|8972|8970.5|8972.3|8970.8|8975.4|8973.9|8970|8968.5|1140
1664336100000|2022-09-28 03:35:00|8972.6|8971.1|8972.6|8971.1|8974.2|8972.7|8970.4|8968.9|1085
1664336400000|2022-09-28 03:40:00|8972.8|8971.3|8971.7|8970.2|8972.9|8971.4|8970.1|8968.6|1095
1664336700000|2022-09-28 03:45:00|8971.8|8970.3|8969.9|8968.4|8972.1|8970.5|8968.1|8966.6|1057
1664337000000|2022-09-28 03:50:00|8970.1|8968.6|8966.3|8964.8|8971.2|8969.7|8965.8|8964|847
1664337300000|2022-09-28 03:55:00|8966.2|8964.7|8968.8|8967.3|8970.5|8969|8965.9|8964.4|1062
1664337600000|2022-09-28 04:00:00|8969|8967.5|8969.4|8967.9|8972|8970.2|8967|8965.5|1206
1664337900000|2022-09-28 04:05:00|8969.3|8967.8|8974.8|8973.3|8975|8973.5|8969.3|8967.8|1139
1664338200000|2022-09-28 04:10:00|8974.7|8973.2|8971.9|8970.4|8974.9|8973.4|8970.3|8968.4|1266
1664338500000|2022-09-28 04:15:00|8972.3|8969.9|8973.9|8972.4|8976|8974.5|8971.7|8969.9|1068
1664338800000|2022-09-28 04:20:00|8974|8972.5|8974|8972.5|8975.3|8973.8|8970|8968.5|1077
1664339100000|2022-09-28 04:25:00|8973.9|8972.4|8974.6|8973.1|8975.2|8973.9|8971.7|8970.2|825
1664339400000|2022-09-28 04:30:00|8974.5|8973|8970|8968.5|8975.6|8974.1|8968|8966.5|1069
1664339700000|2022-09-28 04:35:00|8969.9|8968.4|8967.4|8965.9|8971.6|8970.1|8965.8|8964.1|1123
1664340000000|2022-09-28 04:40:00|8967.3|8965.8|8969.7|8968.2|8970.6|8968.9|8964.9|8963.4|1086
1664340300000|2022-09-28 04:45:00|8969.6|8968.1|8973.2|8971.7|8973.3|8971.8|8966.6|8965.1|966
1664340600000|2022-09-28 04:50:00|8973.3|8971.8|8976.6|8975.1|8978.9|8977.4|8972.1|8970.6|714
1664340900000|2022-09-28 04:55:00|8976.5|8975|8968.9|8967.4|8978.1|8976.6|8966.8|8965.3|897
1664341200000|2022-09-28 05:00:00|8969.9|8968.4|8970|8968.5|8971.7|8970.2|8964.5|8963|1057
1664341500000|2022-09-28 05:05:00|8969.9|8968.4|8968.7|8967.2|8970.3|8968.8|8964.6|8963.1|1034
1664341800000|2022-09-28 05:10:00|8968.8|8967.3|8968.4|8966.9|8972.2|8970.4|8966.8|8965.3|1139
1664342100000|2022-09-28 05:15:00|8968.7|8967.2|8963.6|8962.1|8968.7|8967.2|8962|8960.3|936
1664342400000|2022-09-28 05:20:00|8963.7|8962.2|8964|8962.5|8965.1|8963.6|8962.1|8960.6|906
1664342700000|2022-09-28 05:25:00|8964.1|8962.6|8960.5|8959|8964.6|8963.1|8959.8|8958.5|849
1664343000000|2022-09-28 05:30:00|8960.3|8958.8|8959.1|8957.6|8965.1|8963.6|8958.1|8956.6|973
1664343300000|2022-09-28 05:35:00|8958.9|8957.4|8962.7|8961.2|8963.5|8962|8958.9|8957.4|904
1664343600000|2022-09-28 05:40:00|8962.6|8961.1|8952.9|8951.4|8963.1|8961.6|8952|8950.5|1002
1664343900000|2022-09-28 05:45:00|8953|8951.5|8956|8954.5|8958.6|8957.1|8952.7|8951.2|853
1664344200000|2022-09-28 05:50:00|8956.1|8954.6|8952.4|8950.9|8957.4|8955.9|8948.4|8946.9|941
1664344500000|2022-09-28 05:55:00|8952.5|8951|8946|8944.5|8952.5|8951|8943.3|8941.8|1256
1664344800000|2022-09-28 06:00:00|8945.8|8944.3|8947.2|8945.7|8948.7|8947.2|8941.4|8939.9|1277
1664345100000|2022-09-28 06:05:00|8947.1|8945.6|8939|8936.7|8949.7|8948.2|8937.5|8935.4|1324
1664345400000|2022-09-28 06:10:00|8938.8|8937.3|8947.3|8945.8|8949|8947.5|8937.9|8936.4|909
1664345700000|2022-09-28 06:15:00|8947.1|8945.6|8943.6|8942.1|8949.1|8947.6|8943.5|8942|1001
1664346000000|2022-09-28 06:20:00|8943.7|8942.2|8953.9|8952.4|8954.2|8952.7|8943|8941.5|1167
1664346300000|2022-09-28 06:25:00|8954|8952.5|8960.9|8959.4|8960.9|8959.4|8948.6|8947.1|1329
1664346600000|2022-09-28 06:30:00|8960.5|8959|8957.3|8955.8|8963.7|8962.2|8951.6|8950.1|1193
1664346900000|2022-09-28 06:35:00|8957.2|8955.7|8958.4|8957.5|8966.7|8965.2|8954.5|8953|1230
1664347200000|2022-09-28 06:40:00|8958.8|8957.3|8957.1|8955.6|8963.7|8962.2|8954.6|8953.1|1221
1664347500000|2022-09-28 06:45:00|8957|8955.5|8958.2|8956.7|8960.7|8959.2|8951.8|8950.5|1273
1664347800000|2022-09-28 06:50:00|8958.3|8956.8|8962.3|8960.8|8964.3|8962.8|8958|8956.5|1161
1664348100000|2022-09-28 06:55:00|8962.4|8960.9|8963.3|8961.8|8970.8|8969.4|8961.3|8959.8|1113
1664348400000|2022-09-28 07:00:00|8963.1|8961.6|8954.1|8952.6|8969|8967.6|8953.8|8952.6|1496
1664348700000|2022-09-28 07:05:00|8954.2|8952.7|8955.4|8953.9|8959.3|8957.8|8949.1|8947.6|1348
1664349000000|2022-09-28 07:10:00|8955.5|8954|8952.5|8951|8960.3|8958.8|8951.8|8950.6|1314
1664349300000|2022-09-28 07:15:00|8952.4|8950.9|8946.5|8945|8953.5|8952.3|8944|8943.1|1348
1664349600000|2022-09-28 07:20:00|8946.6|8945.1|8952.3|8950.8|8956.5|8955|8943.2|8942|1303
1664349900000|2022-09-28 07:25:00|8952.2|8950.7|8953|8951.5|8958.5|8957.5|8949.4|8947.9|1198
1664350200000|2022-09-28 07:30:00|8953.1|8951.6|8955.5|8954|8957.5|8956.2|8948.6|8947.1|1342
1664350500000|2022-09-28 07:35:00|8955.6|8954.1|8950.5|8949|8956.1|8954.6|8947.2|8945.9|1313
1664350800000|2022-09-28 07:40:00|8950.6|8949.1|8954.9|8953.4|8957.9|8956.8|8950.5|8949|1151
1664351100000|2022-09-28 07:45:00|8955|8953.5|8949.5|8948|8957.1|8955.6|8948.2|8946.7|1111
1664351400000|2022-09-28 07:50:00|8949.6|8948.1|8954.4|8953.5|8955.2|8953.7|8948.2|8947|1224
1664351700000|2022-09-28 07:55:00|8954.8|8953.3|8950.5|8949|8955.3|8953.8|8946.7|8945.5|1321
1664352000000|2022-09-28 08:00:00|8950.4|8948.9|8957.3|8955.8|8958.8|8957.3|8948.6|8947.1|1356
1664352300000|2022-09-28 08:05:00|8957.2|8955.7|8959.5|8958|8963.5|8962.4|8950.5|8949.3|1359
1664352600000|2022-09-28 08:10:00|8959.6|8958.1|8957.7|8956.2|8960.2|8958.7|8955.6|8954.1|1250
1664352900000|2022-09-28 08:15:00|8957.6|8956.1|8963.3|8961.8|8964.9|8963.5|8956.3|8954.8|1353
1664353200000|2022-09-28 08:20:00|8963.4|8961.9|8972.1|8970.6|8977.2|8975.6|8958.8|8957.3|1127
1664353500000|2022-09-28 08:25:00|8971.8|8970.3|8968.2|8967.3|8977.9|8976.6|8967.4|8966.2|1375
1664353800000|2022-09-28 08:30:00|8968|8966.5|8951.5|8950|8969.2|8967.9|8949.8|8948.3|1344
1664354100000|2022-09-28 08:35:00|8951.6|8950.1|8947.2|8945.7|8954.3|8952.8|8943.4|8941.9|1212
1664354400000|2022-09-28 08:40:00|8947.4|8945.9|8943.9|8942.4|8950.9|8949.8|8941.9|8940.4|1242
1664354700000|2022-09-28 08:45:00|8943.8|8942.3|8941.6|8940.1|8945.4|8943.9|8939.6|8938.1|315
1664355000000|2022-09-28 08:50:00|8935.5|8934|8937.2|8935.7|8938.7|8937.2|8932.1|8930.9|1004
1664355300000|2022-09-28 08:55:00|8937.1|8935.6|8940.3|8938.8|8940.3|8938.8|8930.2|8928.8|1185
1664355600000|2022-09-28 09:00:00|8940.4|8938.9|8949.7|8948.2|8951.4|8949.9|8940|8938.6|1170
1664355900000|2022-09-28 09:05:00|8949.8|8948.3|8943.7|8942.2|8949.8|8948.4|8940.5|8939|1075
1664356200000|2022-09-28 09:10:00|8943.6|8942.1|8947.7|8946.2|8948.2|8946.7|8943|8941.7|1075
1664356500000|2022-09-28 09:15:00|8947.6|8946.1|8944.9|8943.4|8949.1|8947.6|8941.8|8940.4|1247
1664356800000|2022-09-28 09:20:00|8945|8943.5|8952.9|8951.4|8953.6|8952.1|8944.9|8943.4|971
1664357100000|2022-09-28 09:25:00|8953|8951.5|8954.8|8953.3|8955.8|8954.5|8946.2|8944.9|1072
1664357400000|2022-09-28 09:30:00|8954.7|8953.2|8949.3|8947.8|8954.9|8953.7|8946.7|8945.2|1211
1664357700000|2022-09-28 09:35:00|8949.2|8947.7|8950.3|8948.8|8952.3|8950.8|8945.9|8944.4|1103
1664358000000|2022-09-28 09:40:00|8950.4|8948.9|8946.1|8944.6|8950.5|8949|8945.8|8944.4|854
1664358300000|2022-09-28 09:45:00|8946.2|8944.7|8937|8935.5|8946.3|8944.8|8935|8933.8|1049
1664358600000|2022-09-28 09:50:00|8937.1|8935.6|8939|8937.5|8940.9|8939.7|8934.8|8933.6|835
1664358900000|2022-09-28 09:55:00|8939.1|8937.6|8937.8|8936.3|8941.6|8940.1|8935.9|8934.5|817
1664359200000|2022-09-28 10:00:00|8937.7|8936.2|8937.8|8932.2|8943.4|8941.9|8855|8848.4|1926
1664359500000|2022-09-28 10:05:00|8937.9|8932.5|8967.2|8963.6|8992.4|8987.7|8937.6|8932.1|2374
1664359800000|2022-09-28 10:10:00|8968.4|8963.8|8942.6|8937.9|8978.5|8973.6|8940.2|8936|2351
1664360100000|2022-09-28 10:15:00|8942.8|8937.6|8948|8944.2|8960.1|8956.5|8930.7|8926.6|2330
1664360400000|2022-09-28 10:20:00|8947.9|8943.9|8952|8948.9|8960.4|8956.2|8939.6|8935.6|2291
1664360700000|2022-09-28 10:25:00|8952.2|8948.8|8975.1|8972.1|8986.8|8984.2|8948.8|8945.6|2272
1664361000000|2022-09-28 10:30:00|8975.2|8971.6|8970.3|8967.6|8988.8|8986.3|8968.6|8966.1|2264
1664361300000|2022-09-28 10:35:00|8970.2|8967.4|8964.7|8962.1|8974.6|8971.4|8957.1|8953.9|2217
1664361600000|2022-09-28 10:40:00|8964.6|8962|8957.9|8955.6|8966.8|8964.5|8940|8937.7|2233
1664361900000|2022-09-28 10:45:00|8957.3|8955.8|8969.8|8967.3|8974|8971.6|8955.5|8953.4|2075
1664362200000|2022-09-28 10:50:00|8969.9|8967.1|8969.4|8966.9|8978.2|8976|8962.5|8960.7|1814
1664362500000|2022-09-28 10:55:00|8969.3|8967|8974.4|8971.3|8978.5|8976.2|8964.8|8960.8|1934
1664362800000|2022-09-28 11:00:00|8973.9|8971.6|9023.7|9020.9|9026.2|9023.8|8972.5|8970.2|2211
1664363100000|2022-09-28 11:05:00|9024|9020.8|9037.6|9034.3|9041.6|9038.6|9013.9|9010.2|2212
1664363400000|2022-09-28 11:10:00|9037.4|9034.5|9040.1|9037.2|9044.7|9040.3|9016.9|9013.8|2154
1664363700000|2022-09-28 11:15:00|9040|9037.5|9039.2|9036.8|9052.7|9050|9032.9|9030.8|2175
1664364000000|2022-09-28 11:20:00|9039.1|9037|9050.4|9047.9|9063.7|9061.5|9031.2|9028.7|2148
1664364300000|2022-09-28 11:25:00|9050.5|9047.8|9056.2|9053.9|9067.8|9064.8|9050.3|9047.6|2051
1664364600000|2022-09-28 11:30:00|9056.5|9053.5|9033.3|9031.8|9057.4|9054.6|9033|9030.7|1793
1664364900000|2022-09-28 11:35:00|9033.7|9031.5|9041.6|9039.2|9058|9055.4|9033.7|9031.3|1730
1664365200000|2022-09-28 11:40:00|9041.5|9039.1|9048.5|9045.3|9049|9046.7|9029.9|9027.4|1578
1664365500000|2022-09-28 11:45:00|9048.2|9045.2|9039.2|9037.7|9057.7|9055.3|9037.7|9035.7|1447
1664365800000|2022-09-28 11:50:00|9039.6|9037.4|9033.7|9031.5|9052.3|9050.5|9032.1|9029.8|1323
1664366100000|2022-09-28 11:55:00|9033.4|9031.9|9043.3|9041.8|9046.2|9044.1|9028.4|9026.4|1204
1664366400000|2022-09-28 12:00:00|9043.4|9041.9|9030.5|9029|9052|9049.6|9028.1|9026.4|1685
1664366700000|2022-09-28 12:05:00|9030.4|9028.9|9030.7|9028.4|9031.3|9029.2|9018.1|9013.7|1744
1664367000000|2022-09-28 12:10:00|9030.6|9028.3|9027.3|9025.8|9041.5|9039|9026|9024.2|1561
1664367300000|2022-09-28 12:15:00|9027.5|9026|9034|9030.8|9037.3|9035|9024.8|9021.9|1761
1664367600000|2022-09-28 12:20:00|9032.7|9027.2|9015.6|9013.3|9032.7|9028.3|9006.4|9003.9|1763
1664367900000|2022-09-28 12:25:00|9015.1|9013.6|9017.9|9014.2|9025.4|9021.4|9010.9|9008|1676
1664368200000|2022-09-28 12:30:00|9017|9015.5|8989.5|8985.9|9021.6|9019.8|8988|8985.4|1564
1664368500000|2022-09-28 12:35:00|8989|8986.5|8988|8986.5|8999|8997.5|8985.3|8983.8|1744
1664368800000|2022-09-28 12:40:00|8988.1|8986.6|8977.8|8975.6|8992.9|8990.1|8977.3|8975.6|1584
1664369100000|2022-09-28 12:45:00|8978.3|8975.7|8994.7|8992.4|8994.7|8993.1|8974.1|8971.6|1328
1664369400000|2022-09-28 12:50:00|8994.4|8992.9|8983.3|8981.8|8994.8|8993|8980.5|8978.3|1144
1664369700000|2022-09-28 12:55:00|8983.2|8981.7|8981.9|8980.4|8992.6|8991.1|8975.9|8973.4|1290
1664370000000|2022-09-28 13:00:00|8982.1|8979.9|8995.5|8994|8995.8|8994.3|8980.6|8979.1|1178
1664370300000|2022-09-28 13:05:00|8995.6|8994.1|9005.6|9004.1|9006.2|9004.7|8986.3|8984.8|1276
1664370600000|2022-09-28 13:10:00|9005.5|9004|9009.3|9007.8|9012.6|9011.1|9002|9000.5|1106
1664370900000|2022-09-28 13:15:00|9009.2|9007.7|9019.2|9017.7|9024.4|9022.9|8997.7|8996.2|1233
1664371200000|2022-09-28 13:20:00|9019.1|9017.6|9007.2|9005.7|9021.1|9019.4|9005.3|9003.6|1104
1664371500000|2022-09-28 13:25:00|9007|9005.5|9002|9000.5|9007.4|9005.8|8999.4|8997.8|1159
1664371800000|2022-09-28 13:30:00|9001.8|9000.3|9005.2|9003.7|9008.7|9006.8|8994.6|8993|1360
1664372100000|2022-09-28 13:35:00|9006.4|9004.9|9006.6|9005.1|9014.6|9013.1|9002.5|9001|1328
1664372400000|2022-09-28 13:40:00|9006.5|9005|8997.7|8996.2|9009.9|9008.4|8997.2|8995.7|1378
1664372700000|2022-09-28 13:45:00|8997.8|8996.3|9004.3|9002|9015|9013.5|8997.4|8995.9|1599
1664373000000|2022-09-28 13:50:00|9004.5|9002.1|9006.4|9004.9|9010.4|9008.9|8996.9|8994.7|1519
1664373300000|2022-09-28 13:55:00|9006.1|9004.6|8999.1|8997.6|9006.4|9004.9|8992.8|8991.3|1194
1664373600000|2022-09-28 14:00:00|8999.2|8997.7|8988.2|8986.7|9000|8998.5|8985.2|8983.2|1559
1664373900000|2022-09-28 14:05:00|8988.1|8986.6|8989.5|8988|8990.3|8988.8|8981.8|8980.2|1233
1664374200000|2022-09-28 14:10:00|8988.9|8987.4|8975.9|8974.4|8989.5|8988|8969.9|8968.4|1135
1664374500000|2022-09-28 14:15:00|8976|8974.5|8976.7|8975.2|8983.4|8981.5|8970|8968.5|1336
1664374800000|2022-09-28 14:20:00|8976.9|8975.4|8979.2|8977.7|8981.1|8979.6|8971.5|8970|1243
1664375100000|2022-09-28 14:25:00|8979.6|8978.1|8975.8|8974.3|8984.9|8983.4|8974.5|8973|1295
1664375400000|2022-09-28 14:30:00|8976.2|8974.7|8973.6|8972.1|8985.9|8984.4|8971.7|8970|1358
1664375700000|2022-09-28 14:35:00|8973.5|8972|8976.8|8975.3|8977.6|8976.1|8963|8961.5|1325
1664376000000|2022-09-28 14:40:00|8976.9|8975.4|8967.4|8965.9|8977.5|8976|8966.6|8965.1|1240
1664376300000|2022-09-28 14:45:00|8967.5|8966|8969.6|8968.1|8971.3|8969.8|8946|8944.5|1428
1664376600000|2022-09-28 14:50:00|8969.5|8968|8959.1|8957.6|8982.5|8980.7|8956.4|8954.2|1618
1664376900000|2022-09-28 14:55:00|8959.8|8958.3|8962.3|8961.4|8970.5|8969|8958.4|8956.9|1330
1664377200000|2022-09-28 15:00:00|8962.4|8961.5|8957.5|8956|8969.3|8967.5|8955.2|8953.7|1321
1664377500000|2022-09-28 15:05:00|8957.7|8956.2|8962|8960.5|8968.6|8967.1|8955.4|8953.9|1308
1664377800000|2022-09-28 15:10:00|8961.9|8960.4|8957.6|8956.1|8963.4|8961.9|8954.3|8952.8|1181
1664378100000|2022-09-28 15:15:00|8957.5|8956|8961.2|8959.7|8964.9|8963.4|8957.2|8955.7|1085
1664378400000|2022-09-28 15:20:00|8961.3|8959.8|8954.6|8953.1|8964.2|8962.7|8954.5|8953|960
1664378700000|2022-09-28 15:25:00|8954.7|8953.2|8963|8961.5|8967.4|8965.9|8954.5|8953.1|1184
1664379000000|2022-09-28 15:30:00|8962.7|8961.2|8966.2|8964.7|8967.7|8965.9|8960.5|8959|1146
1664379300000|2022-09-28 15:35:00|8966|8964.5|8977.2|8974.9|8978|8976.5|8958.4|8957.1|1147
1664379600000|2022-09-28 15:40:00|8976.9|8975|8962.3|8960.8|8977.1|8975.4|8959.5|8957.8|1190
1664379900000|2022-09-28 15:45:00|8962.5|8961|8941.4|8939.9|8967.8|8966.3|8940.4|8938.9|1182
1664380200000|2022-09-28 15:50:00|8941.6|8940.1|8941.5|8940|8943.1|8941.7|8923.4|8921.1|1458
1664380500000|2022-09-28 15:55:00|8941.6|8940.1|8938.5|8937|8949.1|8947.6|8938.2|8936.7|1130
1664380800000|2022-09-28 16:00:00|8938.3|8936.8|8934.3|8932|8942|8940.6|8919.1|8917.6|1409
1664381100000|2022-09-28 16:05:00|8933.6|8932.1|8941.2|8939.7|8948.9|8947|8933.6|8931.8|1343
1664381400000|2022-09-28 16:10:00|8941.1|8939.6|8929.9|8928.4|8942.7|8941.2|8929.9|8927.9|1189
1664381700000|2022-09-28 16:15:00|8929.7|8928.2|8944.1|8942.6|8944.4|8942.9|8929.1|8927.6|973
1664382000000|2022-09-28 16:20:00|8944.2|8942.7|8955|8953.5|8955.4|8953.9|8942.5|8941|988
1664382300000|2022-09-28 16:25:00|8955.1|8953.6|8967.3|8965.8|8971|8969.5|8952.6|8951.1|1144
1664382600000|2022-09-28 16:30:00|8967.4|8965.9|8957.1|8955.6|8967.5|8966|8954.7|8953|1073
1664382900000|2022-09-28 16:35:00|8957.2|8955.7|8958.6|8957.1|8962.2|8960.7|8956.4|8954.6|1029
1664383200000|2022-09-28 16:40:00|8958.5|8957|8958.4|8956.9|8962.2|8960.7|8954.3|8952.8|868
1664383500000|2022-09-28 16:45:00|8958.3|8956.8|8948.8|8947.3|8961.8|8960.3|8948.1|8946.6|1058
1664383800000|2022-09-28 16:50:00|8948.9|8947.4|8943.6|8942.1|8949.7|8947.7|8938.1|8936.6|1165
1664384100000|2022-09-28 16:55:00|8943.5|8942|8934.2|8932.7|8943.7|8942.2|8932.3|8930.8|966
1664384400000|2022-09-28 17:00:00|8934|8932.5|8935.8|8934.3|8940.2|8938.7|8933.5|8932|1205
1664384700000|2022-09-28 17:05:00|8935.9|8934.4|8933.3|8931.8|8936.7|8935.2|8929|8927.5|1184
1664385000000|2022-09-28 17:10:00|8933.2|8931.7|8935.7|8934.2|8941.4|8939.9|8929.7|8928.2|928
1664385300000|2022-09-28 17:15:00|8935.6|8934.1|8933.5|8932|8939.8|8938.3|8932.4|8930.9|847
1664385600000|2022-09-28 17:20:00|8933.4|8931.9|8931|8929.5|8936.4|8934.9|8926.2|8924.7|1095
1664385900000|2022-09-28 17:25:00|8930.9|8929.4|8944|8942.5|8947|8945.5|8930.2|8928.7|1025
1664386200000|2022-09-28 17:30:00|8943.9|8942.4|8943.8|8942.3|8949.6|8948.1|8941.6|8940.1|840
1664386500000|2022-09-28 17:35:00|8943.9|8942.4|8939.2|8937.7|8944.9|8943.4|8938.7|8937.2|746
1664386800000|2022-09-28 17:40:00|8939.3|8937.8|8940|8938.5|8944.3|8942.8|8939.1|8937.8|537
1664387100000|2022-09-28 17:45:00|8939.9|8938.4|8945.3|8943.8|8946.7|8945.2|8939.4|8937.8|705
1664387400000|2022-09-28 17:50:00|8945.2|8943.7|8941.3|8940.4|8947|8945.5|8941.2|8940|595
1664387700000|2022-09-28 17:55:00|8941.6|8940.1|8944.4|8942.9|8945.4|8943.9|8940.7|8939.2|596
1664388000000|2022-09-28 18:00:00|8944.3|8942.8|8943.5|8942|8950.2|8948.7|8943|8941.5|637
1664388300000|2022-09-28 18:05:00|8943.4|8941.9|8941.4|8939.9|8944.6|8943.1|8938.8|8937.3|578
1664388600000|2022-09-28 18:10:00|8941.5|8940|8946.3|8944.8|8947.7|8946.5|8939.5|8938|587
1664388900000|2022-09-28 18:15:00|8946.2|8944.7|8946.7|8945.2|8950.5|8949|8945.6|8944.1|613
1664389200000|2022-09-28 18:20:00|8947.1|8945.6|8945.4|8943.9|8949.5|8948|8945|8943.5|504
1664389500000|2022-09-28 18:25:00|8945.5|8944|8948|8946.5|8949.1|8947.6|8944.5|8943|515
1664389800000|2022-09-28 18:30:00|8948.1|8946.6|8949.7|8948.2|8950.5|8949|8944.6|8943.1|541
1664390100000|2022-09-28 18:35:00|8949.8|8948.3|8945|8943.5|8950.3|8948.8|8944.8|8943.3|499
1664390400000|2022-09-28 18:40:00|8944.9|8943.4|8947.5|8946|8951.4|8949.9|8943.5|8942.1|701
1664390700000|2022-09-28 18:45:00|8947.3|8945.8|8947.9|8946.4|8949.1|8947.6|8945.7|8944.2|704
1664391000000|2022-09-28 18:50:00|8948|8946.5|8940.7|8939.2|8948.1|8946.6|8939.9|8938.4|843
1664391300000|2022-09-28 18:55:00|8940.8|8939.3|8939.3|8937.8|8941.8|8940.3|8936.5|8935|771
1664391600000|2022-09-28 19:00:00|8939.4|8937.9|8941.4|8939.9|8944.1|8942.6|8939.4|8937.9|867
1664391900000|2022-09-28 19:05:00|8941.5|8940|8943.1|8941.6|8945.5|8944|8939.5|8938|558
1664392200000|2022-09-28 19:10:00|8942.9|8941.4|8942.3|8940.8|8945.2|8943.7|8938.2|8936.7|532
1664392500000|2022-09-28 19:15:00|8942.4|8940.9|8940.5|8939|8942.4|8940.9|8937.4|8935.9|500
1664392800000|2022-09-28 19:20:00|8940.7|8939.2|8943|8941.5|8943.2|8941.7|8938|8936.5|558
1664393100000|2022-09-28 19:25:00|8942.9|8941.4|8947.4|8945.9|8948|8946.5|8942.6|8941.1|642
1664393400000|2022-09-28 19:30:00|8947.6|8946.1|8943.8|8942.3|8949.3|8947.8|8942.7|8941.2|534
1664393700000|2022-09-28 19:35:00|8943.7|8942.2|8946.3|8944.8|8946.7|8945.2|8942.9|8941.4|479
1664394000000|2022-09-28 19:40:00|8946.2|8944.7|8943.5|8942|8947.2|8945.6|8943|8941.6|503
1664394300000|2022-09-28 19:45:00|8942.9|8941.4|8940.8|8939.3|8943.1|8941.8|8937.4|8935.9|473
1664394600000|2022-09-28 19:50:00|8940.9|8939.4|8942.1|8940.6|8942.2|8941|8938.7|8937.2|359
1664394900000|2022-09-28 19:55:00|8941.6|8940.7|8943.4|8941.9|8945|8943.8|8941.1|8940.1|477
1664395200000|2022-09-28 20:00:00|8943.3|8941.8|8952.3|8950.8|8953.3|8951.8|8943.3|8941.8|578
1664395500000|2022-09-28 20:05:00|8952.4|8950.9|8946|8944.5|8952.6|8951.1|8945.8|8944.3|359
1664395800000|2022-09-28 20:10:00|8945.9|8944.4|8945.9|8944.4|8948.5|8947|8944.5|8943|335
1664396100000|2022-09-28 20:15:00|8945.8|8944.3|8947|8945.5|8947.2|8945.7|8943.5|8942|293
1664396400000|2022-09-28 20:20:00|8946.8|8945.3|8942.6|8941.1|8946.8|8945.3|8942.1|8940.7|311
1664396700000|2022-09-28 20:25:00|8942.5|8941|8947.2|8945.7|8947.7|8946.5|8942.4|8940.9|262
1664397000000|2022-09-28 20:30:00|8947.4|8945.9|8950.4|8948.9|8951.5|8950|8947.4|8945.9|187
1664397300000|2022-09-28 20:35:00|8950.3|8948.8|8949.8|8948.3|8951.5|8950|8947.7|8946.2|227
1664397600000|2022-09-28 20:40:00|8949.7|8948.2|8939.6|8938.1|8950.4|8948.9|8936.5|8934.7|378
1664397900000|2022-09-28 20:45:00|8939.5|8938|8941.2|8939.7|8941.3|8939.8|8939.2|8937.3|253
1664398200000|2022-09-28 20:50:00|8941.7|8938.7|8940.8|8939.3|8943.5|8941.9|8938.2|8935.5|827
1664398500000|2022-09-28 20:55:00|8941.3|8938.7|8946.2|8935.2|8951.8|8942.6|8940.5|8932.2|998
1664398800000|2022-09-28 21:00:00|8946.3|8935.3|8949.6|8938.6|8956.2|8945.2|8945.3|8934.3|92
1664399100000|2022-09-28 21:05:00|8949.4|8938.4|8949.2|8938.2|8949.7|8938.7|8948.6|8937.6|27
1664399400000|2022-09-28 21:10:00|8949.3|8938.3|8949.1|8938.1|8949.3|8938.3|8947.3|8936.3|60
1664399700000|2022-09-28 21:15:00|8949.2|8938.2|8949.5|8938.5|8950.4|8939.8|8948.1|8937.1|142
1664400000000|2022-09-28 21:20:00|8949.7|8938.7|8949.4|8938.4|8950.1|8939.7|8948.4|8937.5|118
1664400300000|2022-09-28 21:25:00|8949.3|8938.3|8949.9|8939.9|8950.9|8940.6|8948.8|8937.9|534
1664400600000|2022-09-28 21:30:00|8949.8|8939.7|8948.1|8939|8950|8940.4|8946.2|8938.1|314
1664400900000|2022-09-28 21:35:00|8948|8939.1|8948.3|8940.9|8949.5|8941.7|8945.4|8938.4|736
1664401200000|2022-09-28 21:40:00|8948.4|8941|8948|8941.1|8949.8|8941.7|8947.2|8940.9|929
1664401500000|2022-09-28 21:45:00|8947.9|8941.7|8949.6|8940.1|8950.1|8942.9|8947|8939.2|1014
1664401800000|2022-09-28 21:50:00|8949.7|8939.7|8946.9|8939.9|8949.8|8941.6|8945.6|8936.4|656
1664402100000|2022-09-28 21:55:00|8946.7|8939.5|8945.2|8935.2|8947.4|8940.4|8944.6|8933.6|209
1664402400000|2022-09-28 22:00:00|8945.9|8934.9|8948.2|8940.3|8950.3|8942.4|8942.1|8934.9|596
1664402700000|2022-09-28 22:05:00|8948.3|8940.4|8950.9|8945.9|8952|8947.7|8944.5|8938.3|612
1664403000000|2022-09-28 22:10:00|8950.7|8945.7|8949.4|8945.5|8953.1|8948.5|8948.9|8944.8|576
1664403300000|2022-09-28 22:15:00|8949.3|8945.2|8952.6|8949.7|8953.5|8951.1|8949.2|8944.9|1208
1664403600000|2022-09-28 22:20:00|8952.4|8949.1|8953.1|8949.4|8953.6|8950.9|8951.7|8948.1|1379
1664403900000|2022-09-28 22:25:00|8953|8949.3|8953.1|8950.2|8953.8|8951.4|8951.7|8948.5|840
1664404200000|2022-09-28 22:30:00|8952.4|8950.1|8952.2|8948.7|8953.5|8951.1|8951|8948.1|580
1664404500000|2022-09-28 22:35:00|8952.1|8949.2|8952.2|8949.4|8953.5|8949.4|8949|8945.7|466
1664404800000|2022-09-28 22:40:00|8952.3|8949|8951.9|8948.3|8953.8|8951.2|8951.5|8948.2|548
1664405100000|2022-09-28 22:45:00|8952.1|8948.4|8953.1|8949.9|8954.1|8951.9|8951.6|8948.3|856
1664405400000|2022-09-28 22:50:00|8953.3|8950|8952.9|8949.7|8954.2|8952.3|8950.5|8948|579
1664405700000|2022-09-28 22:55:00|8952.8|8949.6|8953.5|8950.3|8954.4|8952.2|8952.6|8949.1|580
1664406000000|2022-09-28 23:00:00|8953.6|8950.4|8955.7|8952.8|8957.3|8954.4|8952.8|8949.8|961
1664406300000|2022-09-28 23:05:00|8955.6|8952.5|8956.8|8953.6|8957.7|8954.9|8953.8|8951.6|837
1664406600000|2022-09-28 23:10:00|8956.7|8953.7|8954.9|8951.7|8957.4|8954.4|8954.6|8951.5|904
1664406900000|2022-09-28 23:15:00|8955|8951.8|8954.1|8951.6|8955.5|8953.1|8952.9|8949.5|763
1664407200000|2022-09-28 23:20:00|8954|8951.5|8961|8958.5|8961.5|8959.2|8953.2|8951.1|709
1664407500000|2022-09-28 23:25:00|8960.9|8958.7|8956.5|8954.3|8963.6|8961.2|8956|8953.9|834
1664407800000|2022-09-28 23:30:00|8956.6|8954.2|8961.1|8959.6|8961.1|8959.6|8955.7|8953.5|682
1664408100000|2022-09-28 23:35:00|8961|8959.5|8966.4|8964|8966.4|8964.6|8958.8|8956.6|849
1664408400000|2022-09-28 23:40:00|8965.8|8964.3|8963.2|8961.7|8966.4|8964.6|8962.8|8960.7|717
1664408700000|2022-09-28 23:45:00|8963.3|8961.8|8962|8959.7|8964.8|8962.7|8960.9|8958.4|808
1664409000000|2022-09-28 23:50:00|8961.9|8959.6|8960.3|8957.8|8962.8|8960.5|8959|8957.1|794
1664409300000|2022-09-28 23:55:00|8960.2|8958.2|8962.4|8960.1|8962.5|8960.5|8959.4|8957.4|478
1664409600000|2022-09-29 00:00:00|8962.6|8960|8970.8|8968.4|8971.3|8969.4|8960.7|8958.3|1200
1664409900000|2022-09-29 00:05:00|8970.6|8968.3|8968.2|8966.7|8972.2|8970.3|8965.7|8963.6|956
1664410200000|2022-09-29 00:10:00|8968.1|8966.6|8974.7|8973.2|8975.8|8974.3|8968.1|8966.6|584
1664410500000|2022-09-29 00:15:00|8974.8|8973.3|8969.4|8967.9|8975.1|8973.8|8965.7|8963.2|769
1664410800000|2022-09-29 00:20:00|8969.3|8967.8|8967.5|8966|8969.4|8967.9|8966.6|8964.6|583
1664411100000|2022-09-29 00:25:00|8967.4|8965.9|8965.9|8964.4|8968.8|8967.3|8965.8|8964.3|454
1664411400000|2022-09-29 00:30:00|8965.8|8964.3|8967.5|8966|8969.6|8968.1|8965.8|8964.3|503
1664411700000|2022-09-29 00:35:00|8967.6|8966.1|8974.8|8973.3|8975.7|8974.2|8965.8|8963.7|666
1664412000000|2022-09-29 00:40:00|8974.9|8973.4|8973.7|8972.2|8975.9|8974.4|8969.2|8967.6|687
1664412300000|2022-09-29 00:45:00|8974.1|8971.9|8969|8967.5|8974.1|8972.3|8968.3|8966.6|734
1664412600000|2022-09-29 00:50:00|8969.4|8967.1|8965.1|8963.6|8969.6|8967.8|8965|8963|977
1664412900000|2022-09-29 00:55:00|8965|8963.5|8967.1|8965.6|8967.8|8965.7|8964.6|8963.1|736
1664413200000|2022-09-29 01:00:00|8967.5|8965.3|8967.3|8965.8|8969.2|8967.2|8964.8|8963|826
1664413500000|2022-09-29 01:05:00|8967.4|8965.9|8963.1|8961.6|8968.5|8966.6|8962.5|8960.8|833
1664413800000|2022-09-29 01:10:00|8963|8961.5|8967.6|8965.2|8968.4|8966.8|8962.9|8961.4|929
1664414100000|2022-09-29 01:15:00|8967.2|8965.7|8968.9|8967.4|8968.9|8967.4|8962.1|8960.2|1209
1664414400000|2022-09-29 01:20:00|8969|8967.5|8963.6|8962.1|8970.3|8968.5|8962.6|8960.8|983
1664414700000|2022-09-29 01:25:00|8963.7|8962.2|8959.5|8958|8967.2|8965.3|8957|8955.1|973
1664415000000|2022-09-29 01:30:00|8959.8|8957.6|8963.7|8961.3|8963.8|8961.7|8957.8|8956|1308
1664415300000|2022-09-29 01:35:00|8963.6|8961.1|8967.7|8966.2|8967.7|8966.2|8961.7|8959.9|1010
1664415600000|2022-09-29 01:40:00|8967.8|8966.3|8966.2|8964.7|8969.2|8967.7|8965.4|8963.6|697
1664415900000|2022-09-29 01:45:00|8966.3|8964.8|8960.9|8959.4|8966.5|8965|8957.7|8956.2|756
1664416200000|2022-09-29 01:50:00|8961.3|8959|8963.9|8962.4|8964.2|8962.7|8959.7|8957.9|679
1664416500000|2022-09-29 01:55:00|8964|8962.5|8964.6|8963.1|8965.9|8964.3|8961.6|8959.7|605
1664416800000|2022-09-29 02:00:00|8964.7|8963.2|8965.7|8964.2|8966.4|8964.9|8962.5|8960.9|581
1664417100000|2022-09-29 02:05:00|8966.4|8964.9|8963.4|8961.9|8968.9|8967.4|8962.6|8961.1|701
1664417400000|2022-09-29 02:10:00|8963.5|8962|8965.3|8963.8|8965.7|8964.2|8962.9|8961.4|390
1664417700000|2022-09-29 02:15:00|8965.4|8963.9|8963.2|8961.7|8965.4|8963.9|8960.7|8959|482
1664418000000|2022-09-29 02:20:00|8963.3|8961.8|8965.4|8963.9|8966.3|8964.6|8962.1|8960.4|498
1664418300000|2022-09-29 02:25:00|8965.3|8963.8|8969.8|8968.3|8970.3|8968.8|8964.6|8963.1|495
1664418600000|2022-09-29 02:30:00|8969.7|8968.2|8970.8|8969.3|8974.2|8972.7|8968.3|8966.8|649
1664418900000|2022-09-29 02:35:00|8970.9|8969.4|8973.9|8972.4|8974.9|8973.4|8970.2|8968.3|563
1664419200000|2022-09-29 02:40:00|8974|8972.5|8973.5|8972|8974.1|8972.6|8971.4|8969.9|380
1664419500000|2022-09-29 02:45:00|8973.3|8971.8|8969.7|8968.2|8973.3|8971.8|8969.4|8967.9|460
1664419800000|2022-09-29 02:50:00|8969.5|8968|8970.8|8969.3|8970.9|8969.4|8968.4|8966.9|309
1664420100000|2022-09-29 02:55:00|8970.9|8969.4|8970.6|8969.1|8973.2|8971.7|8969.4|8967.9|374
1664420400000|2022-09-29 03:00:00|8970.7|8969.2|8973.9|8972.4|8974.5|8973|8969.1|8967.6|355
1664420700000|2022-09-29 03:05:00|8974|8972.5|8973.7|8972.2|8974.4|8972.9|8970.8|8969.3|401
1664421000000|2022-09-29 03:10:00|8973.9|8972.4|8971.9|8970.4|8973.9|8972.4|8971.4|8969.9|337
1664421300000|2022-09-29 03:15:00|8972|8970.5|8977.5|8976|8977.6|8976.1|8968.9|8967.4|383
1664421600000|2022-09-29 03:20:00|8977.4|8975.9|8975|8973.5|8977.4|8975.9|8973|8971.5|333
1664421900000|2022-09-29 03:25:00|8974.9|8973.4|8974.7|8973.2|8976.4|8974.9|8974.7|8973.2|315
1664422200000|2022-09-29 03:30:00|8974.8|8973.3|8979.6|8978.1|8980.3|8978.8|8974.3|8972.8|388
1664422500000|2022-09-29 03:35:00|8979.7|8978.2|8977.2|8975.7|8979.9|8978.4|8975.5|8974|537
1664422800000|2022-09-29 03:40:00|8977.1|8975.6|8979.2|8977.7|8979.9|8978.4|8976.8|8975.3|445
1664423100000|2022-09-29 03:45:00|8979.3|8977.8|8977.1|8975.6|8979.7|8978.2|8975.1|8973.6|417
1664423400000|2022-09-29 03:50:00|8977|8975.5|8976.2|8974.7|8978.2|8976.7|8976|8974.5|333
1664423700000|2022-09-29 03:55:00|8976.3|8974.8|8976.7|8975.2|8977.9|8976.4|8975.5|8974|266
1664424000000|2022-09-29 04:00:00|8976.6|8975.1|8973.3|8971.8|8976.7|8975.2|8972.7|8971.2|359
1664424300000|2022-09-29 04:05:00|8973.2|8971.7|8971|8969.5|8974.4|8972.9|8970.9|8969.4|281
1664424600000|2022-09-29 04:10:00|8970.9|8969.4|8972.1|8970.6|8972.8|8971.3|8970.8|8969.3|277
1664424900000|2022-09-29 04:15:00|8972|8970.5|8972.2|8970.7|8974.4|8972.9|8971.7|8970.2|311
1664425200000|2022-09-29 04:20:00|8972.3|8970.8|8967.4|8965.9|8972.9|8971.4|8962.9|8961.3|507
1664425500000|2022-09-29 04:25:00|8967.6|8966.1|8964.7|8963.2|8968.9|8967.4|8963.6|8962.1|570
1664425800000|2022-09-29 04:30:00|8964.8|8963.3|8965.6|8964.1|8968.7|8967.2|8964.3|8962.5|569
1664426100000|2022-09-29 04:35:00|8965.7|8964.2|8962.7|8961.2|8966.1|8964.6|8962.1|8960.6|404
1664426400000|2022-09-29 04:40:00|8962.6|8961.1|8960.5|8959|8963|8961.5|8958.9|8957.4|454
1664426700000|2022-09-29 04:45:00|8960.4|8958.9|8964.8|8963.3|8965.1|8963.6|8960.4|8958.9|466
1664427000000|2022-09-29 04:50:00|8964.7|8963.2|8965.3|8963.8|8967.1|8965.6|8964.3|8962.8|421
1664427300000|2022-09-29 04:55:00|8965.4|8963.9|8963|8961.5|8966.6|8965.1|8961.8|8960.3|482
1664427600000|2022-09-29 05:00:00|8962.9|8961.4|8962.2|8960.7|8965.7|8964.2|8961.3|8959.8|530
1664427900000|2022-09-29 05:05:00|8962.1|8960.6|8960.1|8958.6|8963.2|8961.7|8959.9|8958.2|410
1664428200000|2022-09-29 05:10:00|8960|8958.5|8963.9|8962.4|8964.4|8962.9|8959.8|8958.3|470
1664428500000|2022-09-29 05:15:00|8964|8962.5|8967.7|8966.2|8968.2|8966.7|8963.9|8962.4|518
1664428800000|2022-09-29 05:20:00|8967.6|8966.1|8964.7|8963.2|8967.6|8966.1|8964.4|8962.9|444
1664429100000|2022-09-29 05:25:00|8964.2|8962.7|8966|8964.5|8967.6|8966.1|8963.7|8962.2|555
1664429400000|2022-09-29 05:30:00|8966.1|8964.6|8973.4|8971.9|8974.4|8972.5|8964.9|8963.4|786
1664429700000|2022-09-29 05:35:00|8973.5|8972|8979.5|8978|8979.9|8978.4|8972.2|8970.6|911
1664430000000|2022-09-29 05:40:00|8979.4|8977.9|8973.3|8971.8|8979.9|8978.4|8972.6|8971.1|715
1664430300000|2022-09-29 05:45:00|8973.4|8971.9|8965.8|8964.3|8974.1|8972.6|8965|8963.5|905
1664430600000|2022-09-29 05:50:00|8966.3|8964.8|8971.5|8970|8973.3|8971.5|8966.2|8964.7|827
1664430900000|2022-09-29 05:55:00|8971.4|8969.9|8969.4|8967.1|8973.8|8972.3|8968.3|8966.4|1035
1664431200000|2022-09-29 06:00:00|8969.3|8967|8968.5|8967|8971|8969.5|8966.1|8964.6|1045
1664431500000|2022-09-29 06:05:00|8968.4|8966.9|8966.1|8964.6|8971.5|8970|8964.5|8962.9|777
1664431800000|2022-09-29 06:10:00|8965.9|8964.4|8967.2|8965.7|8969.9|8968.4|8963.5|8962|881
1664432100000|2022-09-29 06:15:00|8967.3|8965.8|8969.6|8968.1|8972.3|8970.8|8964.8|8963.3|898
1664432400000|2022-09-29 06:20:00|8969.5|8968|8967.5|8966|8971.8|8970.3|8966.3|8964.8|884
1664432700000|2022-09-29 06:25:00|8967.6|8966.1|8966.3|8964.8|8967.7|8966.2|8964.6|8963.1|787
1664433000000|2022-09-29 06:30:00|8966.2|8964.7|8967|8965.5|8969.2|8967.7|8962.6|8961.4|884
1664433300000|2022-09-29 06:35:00|8967.1|8965.6|8959.5|8958|8969.4|8967.9|8959.1|8957.6|961
1664433600000|2022-09-29 06:40:00|8959.4|8957.9|8947.2|8945.7|8960.3|8958.8|8946.3|8944.8|878
1664433900000|2022-09-29 06:45:00|8947|8945.5|8956.5|8955|8956.6|8955.1|8947|8945.5|717
1664434200000|2022-09-29 06:50:00|8956.4|8954.9|8952.8|8951.3|8956.5|8955|8949.9|8948.4|745
1664434500000|2022-09-29 06:55:00|8952.7|8951.2|8937.6|8936.1|8953.8|8952.3|8937|8935.5|921
1664434800000|2022-09-29 07:00:00|8937.7|8936.2|8958.3|8956.8|8960.6|8959.1|8932.5|8930.5|1429
1664435100000|2022-09-29 07:05:00|8959.3|8957.8|8961.1|8959.6|8966.8|8965.3|8959.1|8957.6|1064
1664435400000|2022-09-29 07:10:00|8961|8959.5|8947.2|8945.7|8964.5|8963|8942.3|8940.2|1237
1664435700000|2022-09-29 07:15:00|8947.1|8945.6|8960.4|8958.9|8961.8|8960.1|8946.2|8944.7|1349
1664436000000|2022-09-29 07:20:00|8960.2|8958.7|8964.2|8962.7|8966.7|8965.2|8957|8955.5|1270
1664436300000|2022-09-29 07:25:00|8964.3|8962.8|8947.8|8946.3|8965.5|8964|8947.6|8946.1|1186
1664436600000|2022-09-29 07:30:00|8947.5|8946|8940.4|8938.9|8957.3|8955.8|8939.1|8937.6|1478
1664436900000|2022-09-29 07:35:00|8940.3|8938.8|8941.7|8940.2|8944.5|8943|8937.9|8936.4|1126
1664437200000|2022-09-29 07:40:00|8941.6|8940.1|8942.6|8941.1|8944.2|8942.7|8932.9|8931.4|920
1664437500000|2022-09-29 07:45:00|8942.7|8941.2|8943.3|8941.8|8946|8944.5|8936.6|8935.1|930
1664437800000|2022-09-29 07:50:00|8943.1|8941.6|8950.8|8949.3|8951|8949.5|8942.4|8940.9|955
1664438100000|2022-09-29 07:55:00|8951.2|8949.7|8955.9|8954.4|8961.4|8959.9|8949|8947.5|1034
1664438400000|2022-09-29 08:00:00|8955.8|8954.3|8956.8|8955.3|8965.7|8964.2|8952.7|8951.2|1125
1664438700000|2022-09-29 08:05:00|8956.9|8955.4|8953.4|8951.9|8962.8|8961.3|8950.6|8949.1|1109
1664439000000|2022-09-29 08:10:00|8953.6|8952.1|8960.3|8958.8|8964.4|8962.9|8952.5|8951|922
1664439300000|2022-09-29 08:15:00|8960.1|8958.6|8961.3|8959.8|8963.4|8961.9|8955.7|8954.2|957
1664439600000|2022-09-29 08:20:00|8961.4|8959.9|8950.6|8949.1|8961.7|8960.2|8945.7|8944.2|1015
1664439900000|2022-09-29 08:25:00|8950.7|8949.2|8944.7|8943.2|8953.6|8952.1|8943.1|8941.2|910
1664440200000|2022-09-29 08:30:00|8944.6|8943.1|8941.1|8939.6|8946.8|8945.3|8934|8932.5|963
1664440500000|2022-09-29 08:35:00|8941.3|8939.8|8946.1|8944.6|8946.3|8944.8|8940.8|8939.3|988
1664440800000|2022-09-29 08:40:00|8945.8|8944.3|8938.4|8936.9|8947|8945.5|8936.7|8935.2|917
1664441100000|2022-09-29 08:45:00|8938.5|8937|8948.4|8946.9|8949.6|8948.1|8937.4|8935.9|868
1664441400000|2022-09-29 08:50:00|8948.3|8946.8|8952.1|8950.6|8952.5|8951|8944.8|8943.3|1009
1664441700000|2022-09-29 08:55:00|8952|8950.5|8952|8950.5|8956|8954.5|8946.6|8945.1|816
1664442000000|2022-09-29 09:00:00|8952.1|8950.6|8947.3|8945.8|8952.9|8951.4|8942.1|8940.6|1024
1664442300000|2022-09-29 09:05:00|8947.4|8945.9|8946.1|8944.6|8949.4|8948|8944.5|8943|886
1664442600000|2022-09-29 09:10:00|8946|8944.5|8937.7|8936.2|8948|8946.5|8936.9|8935.4|936
1664442900000|2022-09-29 09:15:00|8937.5|8936|8939|8937.5|8939.8|8938.3|8934|8932.7|749
1664443200000|2022-09-29 09:20:00|8938.9|8937.4|8928.5|8927|8940|8938.5|8924.5|8923|937
1664443500000|2022-09-29 09:25:00|8928.6|8927.1|8923.6|8922.1|8928.6|8927.1|8915.8|8914.3|1166
1664443800000|2022-09-29 09:30:00|8923.7|8922.2|8932.9|8931.4|8933.4|8931.9|8922.2|8920.7|1097
1664444100000|2022-09-29 09:35:00|8932.5|8931|8919.3|8917.8|8932.6|8931.1|8915.6|8914.1|984
1664444400000|2022-09-29 09:40:00|8919.4|8917.9|8907.9|8906.4|8927.3|8924.9|8903.8|8902.3|1125
1664444700000|2022-09-29 09:45:00|8908.1|8906.6|8916.2|8914.7|8918.7|8917.2|8904.9|8903.4|1354
1664445000000|2022-09-29 09:50:00|8916.3|8914.8|8922|8920.5|8923|8921.5|8915.3|8913.8|977
1664445300000|2022-09-29 09:55:00|8921.9|8920.4|8920.9|8919.4|8927.5|8926|8920|8918.5|802
1664445600000|2022-09-29 10:00:00|8920.8|8919.3|8921|8919.5|8929.3|8927.8|8919.4|8917.9|1029
1664445900000|2022-09-29 10:05:00|8920.6|8919.1|8916.9|8915.4|8920.7|8919.2|8911.7|8910.2|859
1664446200000|2022-09-29 10:10:00|8916.8|8915.3|8916.2|8914.7|8919.6|8918.1|8912.8|8911.3|892
1664446500000|2022-09-29 10:15:00|8916.3|8914.8|8933.7|8932.2|8935.9|8934.4|8914.6|8913.1|952
1664446800000|2022-09-29 10:20:00|8933.6|8932.1|8929|8927.5|8939.2|8936|8928.9|8927.4|884
1664447100000|2022-09-29 10:25:00|8928.9|8927.4|8931|8929.5|8932.8|8931.3|8926.5|8925|851
1664447400000|2022-09-29 10:30:00|8931.1|8929.6|8938.8|8937.3|8939.5|8938|8930.8|8929.3|788
1664447700000|2022-09-29 10:35:00|8938.7|8937.2|8933.5|8932|8944.7|8943.2|8931.6|8930.1|867
1664448000000|2022-09-29 10:40:00|8933.6|8932.1|8944.2|8942.7|8944.2|8942.7|8928.7|8927.2|1017
1664448300000|2022-09-29 10:45:00|8944.1|8942.6|8940.4|8938.9|8945.8|8944.3|8936.2|8934.7|997
1664448600000|2022-09-29 10:50:00|8940.7|8939.2|8956.6|8955.1|8956.8|8955.3|8938.5|8935.9|1128
1664448900000|2022-09-29 10:55:00|8956.7|8955.2|8969.7|8968.2|8974.6|8973.1|8953.1|8951.6|1323
1664449200000|2022-09-29 11:00:00|8969.8|8968.3|8959.8|8958.3|8972.1|8970.6|8958.3|8956.8|1061
1664449500000|2022-09-29 11:05:00|8959.7|8958.2|8958.7|8957.2|8962.6|8961.1|8954|8952.5|948
1664449800000|2022-09-29 11:10:00|8958.8|8957.3|8956.5|8955|8964.8|8963.3|8955.1|8953.6|929
1664450100000|2022-09-29 11:15:00|8956.6|8955.1|8949.5|8948|8958.4|8956.9|8948.1|8946.6|1127
1664450400000|2022-09-29 11:20:00|8949.2|8947.7|8949.7|8948.2|8958.7|8957.2|8947.2|8945.7|912
1664450700000|2022-09-29 11:25:00|8949.6|8948.1|8956.4|8954.9|8956.7|8955.2|8949.5|8948|765
1664451000000|2022-09-29 11:30:00|8956.5|8955|8956.2|8954.7|8957.3|8955.8|8953.2|8951.7|902
1664451300000|2022-09-29 11:35:00|8956.1|8954.6|8962.7|8961.2|8962.8|8961.3|8954.9|8953.4|989
1664451600000|2022-09-29 11:40:00|8962.9|8961.4|8952|8950.5|8964.8|8963.5|8950.6|8949.1|1130
1664451900000|2022-09-29 11:45:00|8951.9|8950.4|8958.8|8957.3|8959.2|8957.7|8951.8|8950.3|1088
1664452200000|2022-09-29 11:50:00|8958.7|8957.2|8956.4|8954.9|8959.2|8957.9|8953.1|8951.6|1008
1664452500000|2022-09-29 11:55:00|8956.3|8954.8|8947.2|8944.8|8956.7|8955.2|8941.9|8940.4|961
1664452800000|2022-09-29 12:00:00|8947.3|8945|8950.3|8948.8|8952.5|8951|8946.4|8944.9|961
1664453100000|2022-09-29 12:05:00|8950.2|8948.7|8954.3|8952.8|8954.5|8953|8948.8|8947.3|835
1664453400000|2022-09-29 12:10:00|8954.2|8952.7|8949|8947.5|8959.3|8957.8|8946.6|8945.1|1044
1664453700000|2022-09-29 12:15:00|8948.9|8947.4|8939.2|8937.7|8952.3|8950.8|8939.2|8937.7|919
1664454000000|2022-09-29 12:20:00|8939.4|8937.9|8941.9|8940.4|8947.8|8946.7|8939.2|8937.7|938
1664454300000|2022-09-29 12:25:00|8942.1|8940.6|8944.2|8940|8945.7|8943.4|8940.2|8938.7|858
1664454600000|2022-09-29 12:30:00|8942.8|8940.2|8938.8|8936.4|8957.8|8952.2|8938.3|8935.9|1639
1664454900000|2022-09-29 12:35:00|8938.5|8937|8926.9|8925.4|8939.6|8937.5|8926.9|8925.4|1294
1664455200000|2022-09-29 12:40:00|8927.2|8925.7|8917.3|8915.8|8928.1|8926.6|8915.2|8913.7|1276
1664455500000|2022-09-29 12:45:00|8917.5|8916|8920.9|8919.4|8921.2|8919.7|8910.4|8908.5|1095
1664455800000|2022-09-29 12:50:00|8921|8919.5|8912.3|8910.8|8924.1|8922.5|8909.9|8908.4|1133
1664456100000|2022-09-29 12:55:00|8912.4|8910.9|8906.2|8904.7|8914.5|8913|8906|8904|1148
1664456400000|2022-09-29 13:00:00|8906.3|8904.8|8897.5|8896|8906.4|8904.9|8889.7|8888.2|1324
1664456700000|2022-09-29 13:05:00|8897.4|8895.9|8892.2|8890.7|8898.9|8897.4|8885.9|8884.4|1119
1664457000000|2022-09-29 13:10:00|8892.3|8890.8|8904.8|8903.3|8906.3|8904.8|8892.2|8890.7|974
1664457300000|2022-09-29 13:15:00|8905.3|8903.8|8893|8891.5|8906.5|8905.2|8888.8|8887.5|1116
1664457600000|2022-09-29 13:20:00|8893.3|8891.8|8887.2|8885.7|8894.5|8893|8884.6|8883.1|1143
1664457900000|2022-09-29 13:25:00|8887.1|8885.6|8879.1|8877.6|8894.7|8893.4|8878.1|8876.6|1103
1664458200000|2022-09-29 13:30:00|8879.2|8877.7|8871.7|8870.2|8880.4|8879.1|8868.3|8866.8|1336
1664458500000|2022-09-29 13:35:00|8871.6|8870.1|8870.2|8868.7|8883.9|8882.4|8868.9|8867.6|1407
1664458800000|2022-09-29 13:40:00|8869.9|8868.4|8873.9|8872.4|8876.1|8874.6|8865.8|8864.5|1280
1664459100000|2022-09-29 13:45:00|8873.7|8872.2|8876.1|8874.6|8879.8|8878.4|8869.3|8867.8|1241
1664459400000|2022-09-29 13:50:00|8876.4|8874.9|8866.3|8864.8|8877.4|8876.1|8862.9|8861.4|1195
1664459700000|2022-09-29 13:55:00|8866.2|8864.7|8871.1|8869.6|8871.4|8869.9|8853.3|8852.1|1122
1664460000000|2022-09-29 14:00:00|8871.3|8869.8|8860.8|8859.3|8877|8875.3|8858.4|8856.9|1422
1664460300000|2022-09-29 14:05:00|8860.9|8859.4|8881.6|8880.1|8881.6|8880.1|8856.9|8855.1|1224
1664460600000|2022-09-29 14:10:00|8881.5|8880|8883.6|8882.1|8892.1|8890.4|8873.8|8872.3|1329
1664460900000|2022-09-29 14:15:00|8883.5|8882|8878.7|8877.2|8884.4|8882.9|8875.8|8874.3|1228
1664461200000|2022-09-29 14:20:00|8878.5|8877|8870.6|8869.1|8884|8882.5|8867.6|8866|1203
1664461500000|2022-09-29 14:25:00|8870.5|8869|8881.4|8879.9|8881.9|8879.9|8867.7|8866.2|1095
1664461800000|2022-09-29 14:30:00|8881.7|8880.2|8882.3|8880.8|8888.6|8887.1|8878.5|8877|1149
1664462100000|2022-09-29 14:35:00|8882.5|8881|8878.6|8877.1|8886.4|8884.9|8876.4|8874.9|1010
1664462400000|2022-09-29 14:40:00|8878.7|8877.2|8865.2|8863.7|8879.7|8878.2|8864.4|8863.3|1099
1664462700000|2022-09-29 14:45:00|8865.1|8863.6|8852.3|8850.8|8866.9|8865.8|8847.9|8844.5|1395
1664463000000|2022-09-29 14:50:00|8852.2|8850.7|8861.3|8859.8|8865.8|8864.3|8852.1|8850.6|1383
1664463300000|2022-09-29 14:55:00|8861.2|8859.7|8853|8851.5|8865.7|8864.2|8853|8851.5|1381
1664463600000|2022-09-29 15:00:00|8853.1|8851.6|8854.3|8852.8|8855.1|8853.6|8843.9|8842.4|1510
1664463900000|2022-09-29 15:05:00|8854.7|8853.2|8851.6|8850.1|8860.2|8858.7|8842.3|8840.8|1118
1664464200000|2022-09-29 15:10:00|8851.4|8849.9|8852.5|8851|8855.8|8854.3|8837.6|8836.2|1283
1664464500000|2022-09-29 15:15:00|8852.6|8851.1|8851.6|8850.1|8857.4|8855.9|8845.7|8844.2|1026
1664464800000|2022-09-29 15:20:00|8851.5|8850|8850.9|8849.4|8859.5|8858.4|8849|8847.8|980
1664465100000|2022-09-29 15:25:00|8850.8|8849.3|8865.3|8863.8|8865.6|8864.2|8846|8844.5|1101
1664465400000|2022-09-29 15:30:00|8864.7|8863.2|8866.3|8864.8|8870.1|8868.6|8863.1|8861.6|981
1664465700000|2022-09-29 15:35:00|8866.2|8864.7|8852.8|8851.9|8869|8867.5|8852.6|8851.5|1075
1664466000000|2022-09-29 15:40:00|8853.2|8851.7|8861.5|8860|8864.2|8862.7|8851.8|8850.6|973
1664466300000|2022-09-29 15:45:00|8861.6|8860.1|8868.7|8867.2|8872|8870.5|8855.5|8854|1064
1664466600000|2022-09-29 15:50:00|8868.6|8867.1|8851.2|8850.3|8868.7|8867.2|8848.2|8847.3|974
1664466900000|2022-09-29 15:55:00|8851.3|8850.4|8848.4|8847.5|8852.3|8851.2|8845.3|8844|831
1664467200000|2022-09-29 16:00:00|8848.7|8847.2|8841.5|8840|8849.2|8847.9|8840.6|8839.3|887
1664467500000|2022-09-29 16:05:00|8841.4|8839.9|8825.4|8823.9|8841.7|8840.5|8824.5|8823|1091
1664467800000|2022-09-29 16:10:00|8825.5|8824|8826.8|8825.3|8831.6|8830.7|8825.2|8823.7|818
1664468100000|2022-09-29 16:15:00|8826.9|8825.4|8841.5|8839.2|8841.5|8839.8|8820.1|8818.5|1059
1664468400000|2022-09-29 16:20:00|8841.1|8839.6|8845.3|8843.8|8850.2|8849.1|8838.7|8837.2|826
1664468700000|2022-09-29 16:25:00|8845.2|8843.7|8852.2|8850.7|8856.7|8855.2|8842.8|8841.3|844
1664469000000|2022-09-29 16:30:00|8852.1|8850.6|8844.6|8843.1|8852.6|8851.3|8844.1|8842.7|722
1664469300000|2022-09-29 16:35:00|8844.5|8843|8843.4|8841.9|8845.6|8844.1|8838.6|8837.1|728
1664469600000|2022-09-29 16:40:00|8843.5|8842|8839.3|8837.8|8843.5|8842|8831.8|8830.3|816
1664469900000|2022-09-29 16:45:00|8839.5|8838|8845.1|8843.6|8845.5|8844.3|8837.4|8835.9|818
1664470200000|2022-09-29 16:50:00|8845|8843.5|8839.4|8837.9|8846.2|8844.9|8839|8837.8|688
1664470500000|2022-09-29 16:55:00|8839.5|8838|8840.5|8839|8842.9|8841.4|8835.3|8830|741
1664470800000|2022-09-29 17:00:00|8840.4|8838.9|8838.3|8836.8|8841|8839.5|8836.1|8834.6|601
1664471100000|2022-09-29 17:05:00|8838.4|8836.9|8832.5|8831|8838.4|8837|8831.8|8830.4|535
1664471400000|2022-09-29 17:10:00|8832.4|8830.9|8831.7|8830.2|8835.7|8834.4|8831|8829.5|579
1664471700000|2022-09-29 17:15:00|8832|8830.5|8839.4|8837.9|8839.5|8838.1|8831.9|8830.5|626
1664472000000|2022-09-29 17:20:00|8839.3|8837.8|8847.2|8845.7|8848.6|8847.1|8838.4|8836.9|619
1664472300000|2022-09-29 17:25:00|8847.3|8845.8|8844.1|8842.6|8847.3|8845.8|8841.4|8838.9|525
1664472600000|2022-09-29 17:30:00|8844|8842.5|8840.6|8839.1|8847.2|8845.7|8840.4|8838.9|664
1664472900000|2022-09-29 17:35:00|8840.8|8839.3|8844.5|8843|8845.1|8843.6|8838.5|8837|554
1664473200000|2022-09-29 17:40:00|8844.4|8842.9|8854.1|8852.6|8854.9|8853.7|8844|8842.5|704
1664473500000|2022-09-29 17:45:00|8854.2|8852.7|8851.9|8851|8856.7|8855.2|8851.4|8850.2|555
1664473800000|2022-09-29 17:50:00|8851.8|8850.9|8855.9|8854.4|8858.3|8856.9|8851.7|8850.2|614
1664474100000|2022-09-29 17:55:00|8855.8|8854.3|8850.7|8849.8|8856|8854.5|8848.8|8847.3|591
1664474400000|2022-09-29 18:00:00|8851|8849.5|8850.3|8848.8|8851.7|8850.2|8847.6|8846.1|666
1664474700000|2022-09-29 18:05:00|8850.4|8848.9|8848.6|8847.1|8850.6|8849.1|8846.1|8844.9|593
1664475000000|2022-09-29 18:10:00|8848.7|8847.2|8844|8842.5|8849.5|8848|8843.6|8842.5|526
1664475300000|2022-09-29 18:15:00|8844.1|8842.6|8846.2|8844.7|8848.4|8847|8843.8|8842.3|662
1664475600000|2022-09-29 18:20:00|8845.9|8845|8844.9|8843.4|8847.5|8846|8844.1|8842.8|550
1664475900000|2022-09-29 18:25:00|8845|8843.5|8844|8842.5|8847.9|8846.4|8842.8|8841.5|710
1664476200000|2022-09-29 18:30:00|8844.3|8842.8|8849.9|8848.4|8850.3|8849.2|8843.9|8842.4|556
1664476500000|2022-09-29 18:35:00|8850.2|8848.7|8849.5|8848|8850.2|8849|8846.2|8844.9|642
1664476800000|2022-09-29 18:40:00|8849.6|8848.1|8851|8849.5|8852.1|8850.8|8848.6|8847.3|492
1664477100000|2022-09-29 18:45:00|8850.9|8849.4|8856.3|8855.4|8856.8|8855.4|8849.9|8848.6|680
1664477400000|2022-09-29 18:50:00|8856|8854.8|8860.5|8859|8864|8862.7|8855.2|8853.7|823
1664477700000|2022-09-29 18:55:00|8860.4|8858.9|8854.9|8854|8860.5|8859.2|8854.9|8853.4|674
1664478000000|2022-09-29 19:00:00|8855.2|8853.7|8855.6|8854.1|8858.3|8856.8|8853.5|8852.1|685
1664478300000|2022-09-29 19:05:00|8855.7|8854.2|8856|8854.5|8856.2|8855.2|8852.2|8851.3|486
1664478600000|2022-09-29 19:10:00|8855.9|8854.4|8852.9|8851.4|8857.2|8855.8|8852.1|8850.8|618
1664478900000|2022-09-29 19:15:00|8853|8851.5|8850.9|8849.4|8854.7|8853.5|8849|8847.5|597
1664479200000|2022-09-29 19:20:00|8850.8|8849.3|8852.1|8851.2|8852.8|8851.7|8849.4|8847.9|511
1664479500000|2022-09-29 19:25:00|8852.2|8851.3|8855.3|8854.4|8856.3|8855|8851.4|8850.2|499
1664479800000|2022-09-29 19:30:00|8855.6|8854.1|8853.9|8853|8856.2|8855|8853.3|8852|611
1664480100000|2022-09-29 19:35:00|8854.2|8852.7|8850.3|8848.8|8855.7|8854.2|8848.7|8847.2|668
1664480400000|2022-09-29 19:40:00|8850.2|8848.7|8849.7|8848.2|8853.5|8852.2|8849|8847.5|664
1664480700000|2022-09-29 19:45:00|8849.3|8847.8|8849.8|8848.3|8850.3|8849.1|8846.2|8844.7|544
1664481000000|2022-09-29 19:50:00|8849.7|8848.2|8849.9|8848.4|8851.1|8849.9|8847.3|8846|657
1664481300000|2022-09-29 19:55:00|8849.3|8848.1|8848|8846.5|8849.7|8848.2|8844|8842.6|644
1664481600000|2022-09-29 20:00:00|8847.8|8846.3|8851.7|8850.2|8852.8|8851.3|8845.1|8843.6|749
1664481900000|2022-09-29 20:05:00|8852.2|8850.7|8851.3|8849.8|8854.5|8853|8851|8849.5|477
1664482200000|2022-09-29 20:10:00|8851|8849.5|8846.3|8844.8|8851|8849.5|8844.6|8843.1|399
1664482500000|2022-09-29 20:15:00|8846.2|8844.7|8849.1|8847.6|8849.3|8847.8|8846.2|8844.7|245
1664482800000|2022-09-29 20:20:00|8849.3|8847.8|8850.3|8848.8|8851.3|8849.8|8849.1|8847.5|236
1664483100000|2022-09-29 20:25:00|8850.2|8848.7|8847.3|8845.8|8850.7|8849.2|8846.1|8844.6|418
1664483400000|2022-09-29 20:30:00|8847.4|8845.9|8839.1|8837.6|8848.7|8847.2|8839.1|8837.6|438
1664483700000|2022-09-29 20:35:00|8839.2|8837.7|8834.3|8832.8|8842.5|8841|8833.9|8831.5|442
1664484000000|2022-09-29 20:40:00|8834.4|8832.9|8838.5|8837|8838.9|8837.4|8833.3|8831.8|317
1664484300000|2022-09-29 20:45:00|8838.4|8836.9|8837.6|8836.1|8843.7|8842.2|8835.7|8833.7|306
1664484600000|2022-09-29 20:50:00|8837.3|8835.8|8832.8|8829.3|8841.5|8835.8|8830.2|8826.8|1169
1664484900000|2022-09-29 20:55:00|8831.8|8830.3|8837.6|8826.6|8840.2|8833.6|8829|8819.8|1341
1664485200000|2022-09-29 21:00:00|8837.7|8826.7|8836|8825|8846.3|8835.3|8824.5|8813.5|304
1664485500000|2022-09-29 21:05:00|8836.1|8825.1|8835.4|8824.4|8839.1|8829.2|8825.2|8814.2|242
1664485800000|2022-09-29 21:10:00|8835.5|8824.5|8833|8823.9|8836.3|8825.8|8832|8821.9|217
1664486100000|2022-09-29 21:15:00|8832.9|8824|8832.7|8823.5|8836.5|8826.6|8831.5|8822.2|326
1664486400000|2022-09-29 21:20:00|8832.8|8823.4|8832.3|8824.1|8834.1|8825.6|8831.4|8823.2|230
1664486700000|2022-09-29 21:25:00|8832.2|8824.2|8831.9|8824.9|8833.7|8824.9|8831.2|8823.2|131
1664487000000|2022-09-29 21:30:00|8832.2|8824.8|8831.5|8824.8|8835|8826.9|8829.3|8823.8|235
1664487300000|2022-09-29 21:35:00|8833.3|8824.1|8831.3|8824.3|8834.4|8826.4|8829.7|8823.6|284
1664487600000|2022-09-29 21:40:00|8831.4|8824.2|8830.6|8824.7|8832.3|8825.7|8830|8823.7|154
1664487900000|2022-09-29 21:45:00|8830.4|8824.8|8829.7|8824.5|8831.9|8825.2|8828.7|8823.8|187
1664488200000|2022-09-29 21:50:00|8830.1|8824.4|8827.9|8825.2|8830.8|8825.3|8826.8|8822.9|164
1664488500000|2022-09-29 21:55:00|8827.8|8823.1|8828.2|8824.9|8831.2|8826|8823|8819.1|878
1664488800000|2022-09-29 22:00:00|8828.8|8824|8799.5|8797.2|8832.6|8825|8798.5|8791.9|1701
1664489100000|2022-09-29 22:05:00|8799.7|8797.3|8804.1|8801.8|8807.4|8802.1|8793.4|8787.6|1561
1664489400000|2022-09-29 22:10:00|8804.2|8802|8796.5|8793.3|8804.2|8802|8793.3|8789.4|1134
1664489700000|2022-09-29 22:15:00|8796.1|8793.1|8791.7|8785.9|8801.7|8797.3|8787|8780.2|1820
1664490000000|2022-09-29 22:20:00|8789.5|8783.4|8804.7|8801.7|8806.8|8802.9|8789|8783.4|2083
1664490300000|2022-09-29 22:25:00|8804.4|8801.6|8804.1|8796.5|8812.2|8807.3|8795.8|8791.7|1601
1664490600000|2022-09-29 22:30:00|8803.1|8797|8798|8794.1|8805.7|8800.8|8794.7|8788.2|1450
1664490900000|2022-09-29 22:35:00|8798.1|8793.6|8795.6|8792.3|8800.6|8796.5|8792.4|8787.7|942
1664491200000|2022-09-29 22:40:00|8795.1|8792.5|8802.6|8799.5|8806.6|8801.6|8794.7|8790|1075
1664491500000|2022-09-29 22:45:00|8803.3|8799.6|8806.7|8804.2|8813.6|8809|8803|8799.2|1369
1664491800000|2022-09-29 22:50:00|8806.6|8803.9|8810.8|8808.8|8812.3|8809.9|8805.3|8799.2|1828
1664492100000|2022-09-29 22:55:00|8813.3|8809.2|8809.3|8806.8|8813.7|8810|8807.6|8805.2|1631
1664492400000|2022-09-29 23:00:00|8809.2|8806.6|8825.5|8822.3|8826.7|8823|8808.6|8805.9|1573
1664492700000|2022-09-29 23:05:00|8824.8|8822.1|8814.2|8811.5|8825.3|8822.4|8813.7|8811.4|939
1664493000000|2022-09-29 23:10:00|8814.1|8811.6|8816|8813.6|8817.8|8814.8|8813.4|8810.8|644
1664493300000|2022-09-29 23:15:00|8815.6|8814.1|8812.5|8810.1|8816.8|8814.9|8810.9|8808.6|718
1664493600000|2022-09-29 23:20:00|8812.9|8810.3|8813.9|8811.4|8816.4|8813.9|8812.1|8809.8|784
1664493900000|2022-09-29 23:25:00|8814|8811.3|8812.7|8810|8815.4|8812.6|8809.9|8807.4|714
1664494200000|2022-09-29 23:30:00|8812.6|8809.8|8813.6|8811|8814.3|8811.5|8807.5|8805.1|855
1664494500000|2022-09-29 23:35:00|8813.2|8811.2|8814.3|8812.8|8816.4|8814.5|8811.1|8808.9|683
1664494800000|2022-09-29 23:40:00|8814|8812.5|8803.5|8800.3|8814.4|8812.8|8782.9|8779.2|1261
1664495100000|2022-09-29 23:45:00|8803.1|8800.2|8798.1|8794.4|8805.9|8803.5|8792.2|8789.4|1794
1664495400000|2022-09-29 23:50:00|8798.5|8795.2|8800.6|8798.7|8804.4|8802.6|8791|8788.3|1796
1664495700000|2022-09-29 23:55:00|8800.7|8798.4|8800|8797|8805.7|8802|8799.1|8796.4|1214
1664496000000|2022-09-30 00:00:00|8800.1|8797.1|8802.6|8799.8|8811.2|8809|8800|8797.1|1531
1664496300000|2022-09-30 00:05:00|8802.1|8799.6|8800.1|8798.6|8803.1|8801|8799.7|8797.5|1121
1664496600000|2022-09-30 00:10:00|8800.3|8798.8|8803.9|8801.3|8804.4|8802.4|8798.2|8796|1026
1664496900000|2022-09-30 00:15:00|8804.3|8801.5|8803.4|8801.9|8807.4|8805.3|8798.7|8796.5|977
1664497200000|2022-09-30 00:20:00|8803.8|8801.5|8803.7|8801.5|8808.2|8806.3|8801.1|8798.7|910
1664497500000|2022-09-30 00:25:00|8803.8|8801.4|8798.4|8795.8|8804|8802|8794.8|8791.9|1154
1664497800000|2022-09-30 00:30:00|8798.5|8795.9|8800.7|8798.3|8801.5|8799.9|8795.6|8793.3|958
1664498100000|2022-09-30 00:35:00|8800.6|8798.4|8800.2|8797.9|8811.5|8809.6|8797.9|8796|1156
1664498400000|2022-09-30 00:40:00|8800.3|8797.8|8803.9|8801.1|8806.3|8804.4|8796.3|8793.9|949
1664498700000|2022-09-30 00:45:00|8803.8|8801.2|8798.9|8797.4|8804.5|8802.6|8795.3|8793.4|1099
1664499000000|2022-09-30 00:50:00|8798.6|8797.1|8802.7|8800.3|8803.8|8801.1|8796.3|8794.6|990
1664499300000|2022-09-30 00:55:00|8802.6|8800.1|8807.2|8804.3|8807.2|8804.7|8794.5|8792|1282
1664499600000|2022-09-30 01:00:00|8806.8|8804.2|8804.5|8802|8809.5|8807.8|8802.7|8801|1179
1664499900000|2022-09-30 01:05:00|8804.6|8802.1|8804.3|8802.8|8809.5|8807.8|8800.9|8798.9|1107
1664500200000|2022-09-30 01:10:00|8804.7|8802.4|8798.7|8797.2|8804.7|8802.8|8798|8796.5|841
1664500500000|2022-09-30 01:15:00|8798.6|8797.1|8795.1|8793.6|8800.1|8798.1|8792.7|8791|925
1664500800000|2022-09-30 01:20:00|8795.2|8793.7|8796|8794.5|8797.4|8795.9|8794.5|8792.6|530
1664501100000|2022-09-30 01:25:00|8796.6|8794.3|8799.1|8797.6|8799.9|8798|8795.2|8793.5|461
1664501400000|2022-09-30 01:30:00|8799.2|8797.7|8802.3|8800.8|8802.4|8800.9|8798.6|8797.1|600
1664501700000|2022-09-30 01:35:00|8802.4|8800.9|8798.9|8797.4|8803.1|8801.6|8798|8796.5|731
1664502000000|2022-09-30 01:40:00|8799|8797.5|8801.1|8799.6|8803.2|8801.3|8798.3|8796.5|792
1664502300000|2022-09-30 01:45:00|8801.3|8799.8|8803.4|8801.9|8806|8804.2|8801.2|8799.2|731
1664502600000|2022-09-30 01:50:00|8803.2|8801.7|8798.7|8797.2|8805.9|8803.9|8798.4|8796.5|741
1664502900000|2022-09-30 01:55:00|8798.8|8797.3|8799.1|8797.6|8801.1|8799.4|8797.7|8796.2|444
1664503200000|2022-09-30 02:00:00|8799|8797.5|8791.1|8789.6|8801.2|8799.4|8787.9|8786|789
1664503500000|2022-09-30 02:05:00|8791.2|8789.7|8792.2|8790.7|8794.4|8792.7|8787.8|8785.4|626
1664503800000|2022-09-30 02:10:00|8792.3|8790.8|8802.2|8800.7|8803.6|8802|8792.1|8790.3|776
1664504100000|2022-09-30 02:15:00|8802.1|8800.6|8842|8840.5|8844.5|8840.5|8801.8|8800.3|1478
1664504400000|2022-09-30 02:20:00|8842.1|8840.6|8833.3|8831.8|8845.3|8843.3|8832.1|8830.2|1469
1664504700000|2022-09-30 02:25:00|8833.6|8831.6|8845.2|8843.7|8851.4|8849.9|8833.5|8831.6|1328
1664505000000|2022-09-30 02:30:00|8845.3|8843.6|8837.5|8835|8845.3|8843.6|8833.8|8831.9|1209
1664505300000|2022-09-30 02:35:00|8837.6|8835.1|8827.7|8825.4|8837.8|8835.6|8827.1|8825.2|1031
1664505600000|2022-09-30 02:40:00|8827.9|8825.5|8829.4|8827|8830.9|8829|8824.5|8822.6|1180
1664505900000|2022-09-30 02:45:00|8829.5|8826.9|8826.6|8824.1|8831.4|8829|8823.6|8821.3|1203
1664506200000|2022-09-30 02:50:00|8827|8824.3|8824.4|8822.9|8827.5|8825.3|8823.9|8822.3|795
1664506500000|2022-09-30 02:55:00|8824.3|8822.8|8836.9|8834.4|8837|8835.1|8822.9|8821.4|701
1664506800000|2022-09-30 03:00:00|8836.8|8834.3|8835.9|8834.4|8839.5|8837.8|8833.4|8831.6|875
1664507100000|2022-09-30 03:05:00|8836|8834.5|8841|8838.7|8841.9|8840.1|8835.5|8834|772
1664507400000|2022-09-30 03:10:00|8840.9|8838.6|8837.8|8836.3|8841.4|8839.7|8837.3|8835.5|607
1664507700000|2022-09-30 03:15:00|8837.7|8836.2|8838.3|8836.8|8841.2|8839.3|8836.6|8834.8|974
1664508000000|2022-09-30 03:20:00|8838.4|8836.9|8836.6|8835.1|8839.1|8837.4|8834.8|8832.9|1066
1664508300000|2022-09-30 03:25:00|8837.2|8834.9|8835.5|8834|8837.7|8835.6|8833.9|8831.9|1282
1664508600000|2022-09-30 03:30:00|8836.1|8833.8|8839.3|8837.8|8840.5|8838.6|8834.5|8832.8|827
1664508900000|2022-09-30 03:35:00|8839.5|8838|8834.8|8833.3|8840.4|8838.7|8833.9|8832.4|759
1664509200000|2022-09-30 03:40:00|8834.7|8833.2|8832.2|8830.7|8837.7|8836.2|8832|8830.4|649
1664509500000|2022-09-30 03:45:00|8832.3|8830.8|8833.7|8832.2|8834.7|8833.2|8829.6|8828.1|798
1664509800000|2022-09-30 03:50:00|8833.6|8832.1|8835.5|8834|8837.4|8835.9|8833.3|8831.8|555
1664510100000|2022-09-30 03:55:00|8835.6|8834.1|8844.4|8841.7|8844.7|8842.1|8835.1|8833.6|641
1664510400000|2022-09-30 04:00:00|8844.5|8841.6|8843.5|8841.1|8844.5|8842.4|8840.7|8839|623
1664510700000|2022-09-30 04:05:00|8843.6|8841.6|8836.9|8835.4|8843.9|8842.3|8835.7|8834.2|752
1664511000000|2022-09-30 04:10:00|8836.8|8835.3|8837.9|8836.4|8838.9|8837.3|8836.3|8834.8|435
1664511300000|2022-09-30 04:15:00|8838.4|8836.1|8833.4|8831.9|8839.7|8838.2|8832.4|8830.9|619
1664511600000|2022-09-30 04:20:00|8833.5|8832|8836.7|8835.2|8837.8|8836.3|8832|8830.5|619
1664511900000|2022-09-30 04:25:00|8836.6|8835.1|8840.4|8838.9|8842|8840.2|8836.1|8834.5|554
1664512200000|2022-09-30 04:30:00|8840.6|8839.1|8836.4|8834.9|8840.9|8839.3|8835.3|8833.7|646
1664512500000|2022-09-30 04:35:00|8836.3|8834.8|8829.7|8828.2|8837|8835.5|8828.4|8826.9|579
1664512800000|2022-09-30 04:40:00|8829.6|8828.1|8827.3|8825.8|8831.9|8830.4|8827.1|8825.6|544
1664513100000|2022-09-30 04:45:00|8827.2|8825.7|8827.9|8826.4|8830.1|8828.2|8826.4|8824.9|412
1664513400000|2022-09-30 04:50:00|8828|8826.5|8828|8826.5|8829.4|8827.9|8826.9|8825.2|430
1664513700000|2022-09-30 04:55:00|8827.4|8825.9|8824.2|8822.7|8827.7|8826.2|8821.7|8820.2|624
1664514000000|2022-09-30 05:00:00|8824.4|8822.9|8822.7|8821.2|8826.2|8824.7|8822|8820.5|584
1664514300000|2022-09-30 05:05:00|8822.9|8821.4|8824.5|8823|8825|8823.4|8821|8819.5|591
1664514600000|2022-09-30 05:10:00|8824.3|8822.8|8823.2|8821.7|8825|8823.3|8820.6|8819.1|579
1664514900000|2022-09-30 05:15:00|8822.9|8821.4|8815.5|8814|8823|8821.5|8814.4|8812.9|655
1664515200000|2022-09-30 05:20:00|8815.6|8814.1|8816.6|8815.1|8817.1|8815.3|8813.5|8812|570
1664515500000|2022-09-30 05:25:00|8816.5|8815|8811.1|8809.6|8817.7|8816.2|8810.1|8808.6|602
1664515800000|2022-09-30 05:30:00|8811|8809.5|8794.1|8792.6|8812.8|8811.3|8793.4|8791.5|1043
1664516100000|2022-09-30 05:35:00|8794.2|8792.7|8807|8804.5|8809.3|8807.1|8793.8|8792|1173
1664516400000|2022-09-30 05:40:00|8806.9|8804.6|8813.5|8812|8815.2|8813.7|8806.5|8804.4|747
1664516700000|2022-09-30 05:45:00|8813.6|8812.1|8801.9|8799.3|8813.8|8812.3|8800.4|8798.3|838
1664517000000|2022-09-30 05:50:00|8801.8|8800|8812|8810.5|8812.6|8810.8|8801.5|8799.3|1000
1664517300000|2022-09-30 05:55:00|8811.8|8810.3|8819.3|8814.5|8820.8|8818.9|8811.7|8809.3|1050
1664517600000|2022-09-30 06:00:00|8819.4|8815.2|8830.9|8828.3|8834.2|8831|8816.2|8810.3|1889
1664517900000|2022-09-30 06:05:00|8830.6|8827.9|8827.8|8825.4|8830.6|8827.9|8821|8819|1393
1664518200000|2022-09-30 06:10:00|8827.7|8825.2|8830.5|8829|8831.9|8830.1|8823.7|8821.7|1164
1664518500000|2022-09-30 06:15:00|8830.4|8828.9|8827.2|8825.7|8830.9|8829.4|8823.2|8821.5|1003
1664518800000|2022-09-30 06:20:00|8827.3|8825.8|8823.4|8821.9|8828.6|8827.1|8822.7|8821.2|1009
1664519100000|2022-09-30 06:25:00|8823.1|8821.6|8824.7|8823.2|8825.7|8824|8820.7|8819.2|798
1664519400000|2022-09-30 06:30:00|8824.8|8823.3|8833.2|8831.7|8837.3|8835.6|8824.5|8823|964
1664519700000|2022-09-30 06:35:00|8833.1|8831.6|8829.9|8828.4|8836.2|8834.7|8829.7|8828.2|925
1664520000000|2022-09-30 06:40:00|8830|8828.5|8819.2|8816.7|8830.4|8828.9|8815.5|8814|1073
1664520300000|2022-09-30 06:45:00|8818.9|8815.6|8808.9|8807.4|8818.9|8815.6|8803.7|8802.2|1248
1664520600000|2022-09-30 06:50:00|8808.8|8807.3|8801.9|8800.4|8810.8|8809.5|8796.5|8795|1109
1664520900000|2022-09-30 06:55:00|8801.8|8800.3|8798.4|8796.9|8802.6|8801.1|8796.5|8795|996
1664521200000|2022-09-30 07:00:00|8798.5|8797|8800|8798.5|8805.8|8803.5|8795.9|8793.7|1329
1664521500000|2022-09-30 07:05:00|8800.2|8798.7|8799.8|8798.3|8805|8803.8|8798.1|8796.6|1151
1664521800000|2022-09-30 07:10:00|8799.9|8798.4|8793|8791.5|8800.6|8799.1|8792.2|8790.7|1096
1664522100000|2022-09-30 07:15:00|8793.1|8791.6|8800.5|8799|8800.6|8799.1|8790.5|8789|1113
1664522400000|2022-09-30 07:20:00|8800.2|8799.3|8798.8|8797.3|8802.1|8800.6|8796|8794.7|1063
1664522700000|2022-09-30 07:25:00|8799.1|8797.6|8799.8|8798.3|8800.2|8798.7|8792.9|8791.5|949
1664523000000|2022-09-30 07:30:00|8799.6|8798.1|8799.7|8798.2|8804.2|8802.7|8796.5|8795|1083
1664523300000|2022-09-30 07:35:00|8799.6|8798.1|8801.2|8799.7|8808.6|8806|8797.8|8796.3|999
1664523600000|2022-09-30 07:40:00|8801.1|8799.6|8802.1|8800.6|8804.4|8802.9|8796|8794.5|882
1664523900000|2022-09-30 07:45:00|8802.2|8800.7|8813.5|8812|8813.6|8812.1|8802|8800.5|1053
1664524200000|2022-09-30 07:50:00|8813.4|8811.9|8811.1|8809.6|8814.8|8813.3|8805.8|8804.3|883
1664524500000|2022-09-30 07:55:00|8811.2|8809.7|8797.8|8794.6|8812.8|8811.3|8797.8|8794.4|1012
1664524800000|2022-09-30 08:00:00|8797.4|8794.9|8801.7|8800.2|8804.9|8803.4|8793.2|8790.6|1228
1664525100000|2022-09-30 08:05:00|8801.8|8800.3|8807.2|8805.7|8809.5|8808|8801.1|8799.6|815
1664525400000|2022-09-30 08:10:00|8807.1|8805.6|8807.7|8806.2|8809.6|8807.8|8804.5|8802.7|1030
1664525700000|2022-09-30 08:15:00|8807.6|8806.1|8794.1|8792.6|8809.4|8807.9|8793.6|8792.3|1083
1664526000000|2022-09-30 08:20:00|8793.9|8792.4|8798.4|8796.9|8804|8802.5|8793.2|8791.7|996
1664526300000|2022-09-30 08:25:00|8799|8797.5|8800.7|8799.2|8801.5|8800|8797.1|8795.6|892
1664526600000|2022-09-30 08:30:00|8800.6|8799.1|8773.2|8771.7|8801.3|8799.7|8768.2|8766.7|1267
1664526900000|2022-09-30 08:35:00|8773.3|8771.8|8755.6|8754.1|8776.1|8774.6|8753.1|8751.8|1253
1664527200000|2022-09-30 08:40:00|8755.7|8754.2|8770|8768.5|8770.3|8768.8|8754.4|8752.9|980
1664527500000|2022-09-30 08:45:00|8770.1|8768.6|8769.1|8767.6|8771.6|8769.9|8761.6|8760.1|998
1664527800000|2022-09-30 08:50:00|8769.2|8767.7|8774.1|8772.6|8780.5|8779|8767.9|8766.4|1043
1664528100000|2022-09-30 08:55:00|8774|8772.5|8767.6|8764.9|8776.5|8775|8766.8|8763.6|900
1664528400000|2022-09-30 09:00:00|8767.3|8764.6|8783.2|8781.7|8785.6|8784|8767.3|8764|1238
1664528700000|2022-09-30 09:05:00|8783.1|8781.6|8787|8785.5|8789.8|8788.3|8779.9|8778.4|1111
1664529000000|2022-09-30 09:10:00|8786.9|8785.4|8788.4|8786.9|8788.7|8787.2|8779|8777.5|1040
1664529300000|2022-09-30 09:15:00|8788.5|8787|8797.1|8795.6|8797.7|8796.3|8788|8786.5|961
1664529600000|2022-09-30 09:20:00|8797|8795.5|8792.8|8791.3|8797.4|8795.9|8790|8788.2|849
1664529900000|2022-09-30 09:25:00|8792.9|8791.4|8782.1|8780.6|8797.6|8796.1|8780.3|8778.1|928
1664530200000|2022-09-30 09:30:00|8782.2|8780.7|8786.4|8784.9|8787.9|8786.4|8778.6|8777.1|927
1664530500000|2022-09-30 09:35:00|8786.3|8784.8|8787.1|8785.6|8789.5|8788|8784.2|8782.9|811
1664530800000|2022-09-30 09:40:00|8787.2|8785.7|8790.7|8789.2|8795.8|8794.3|8786.5|8785.1|945
1664531100000|2022-09-30 09:45:00|8790.6|8789.1|8781.4|8779.9|8791|8789.5|8780.5|8779|857
1664531400000|2022-09-30 09:50:00|8781.5|8780|8783.4|8781.9|8783.9|8782.4|8780.7|8779.2|805
1664531700000|2022-09-30 09:55:00|8783.5|8782|8782.6|8781.1|8785.8|8784.3|8780.7|8779.3|833
1664532000000|2022-09-30 10:00:00|8782.8|8781.3|8781|8779.5|8784.4|8782.5|8779.2|8777.7|907
1664532300000|2022-09-30 10:05:00|8780.9|8779.4|8781.7|8780.2|8784.6|8783.1|8779.7|8778.2|826
1664532600000|2022-09-30 10:10:00|8781.8|8780.3|8792|8789.5|8793.6|8792.1|8778.4|8776.9|1162
1664532900000|2022-09-30 10:15:00|8791.9|8789.6|8791.6|8789.2|8802.5|8799.7|8787.8|8785.8|1357
1664533200000|2022-09-30 10:20:00|8791.2|8789|8789.4|8787.9|8799.4|8797.3|8787.9|8785.9|1420
1664533500000|2022-09-30 10:25:00|8789.2|8787.7|8803.6|8800.8|8807.9|8806.1|8788.3|8786.4|1365
1664533800000|2022-09-30 10:30:00|8803.7|8800.6|8808.1|8806.6|8809.6|8807.7|8799.7|8797.6|1348
1664534100000|2022-09-30 10:35:00|8808|8806.5|8802.3|8800.8|8808.1|8806.6|8796.1|8794.6|963
1664534400000|2022-09-30 10:40:00|8802.2|8800.7|8811.4|8808.9|8812.2|8810.1|8800.7|8798.9|1079
1664534700000|2022-09-30 10:45:00|8811.7|8808.7|8807.4|8804.5|8823|8821|8802|8799.7|1680
1664535000000|2022-09-30 10:50:00|8807.2|8804.6|8810.5|8809|8816.5|8815|8805.3|8803.3|1497
1664535300000|2022-09-30 10:55:00|8811.2|8808.7|8822.1|8820.6|8823.1|8821.6|8809.8|8807.9|1099
1664535600000|2022-09-30 11:00:00|8821.7|8820.2|8819.4|8817.9|8827.8|8825.3|8815.8|8814.1|1209
1664535900000|2022-09-30 11:05:00|8819.3|8817.8|8824.8|8823.3|8827.7|8826.1|8818.8|8817.3|1089
1664536200000|2022-09-30 11:10:00|8824.7|8823.2|8820.8|8818.6|8828.9|8826.9|8818.8|8817|1242
1664536500000|2022-09-30 11:15:00|8820.4|8818.9|8827.3|8825.8|8830|8828.1|8813.7|8811.9|1088
1664536800000|2022-09-30 11:20:00|8827.2|8825.7|8829|8827.5|8838.2|8836.7|8826.6|8825.1|879
1664537100000|2022-09-30 11:25:00|8829.1|8827.6|8811.4|8809.9|8831.7|8829.7|8810.9|8809.1|1305
1664537400000|2022-09-30 11:30:00|8811.5|8810|8825.6|8823.4|8831.8|8830|8811.5|8810|1193
1664537700000|2022-09-30 11:35:00|8825.9|8823.6|8836.6|8834.4|8841.3|8839.2|8825.6|8823.5|1201
1664538000000|2022-09-30 11:40:00|8836.5|8834.3|8834.1|8832.6|8838.2|8836.1|8832.7|8830.8|1185
1664538300000|2022-09-30 11:45:00|8834|8832.5|8836.5|8835|8837.7|8836.2|8825.1|8823.2|984
1664538600000|2022-09-30 11:50:00|8836.4|8834.9|8833.9|8832.4|8837.4|8835.8|8829|8827.4|1076
1664538900000|2022-09-30 11:55:00|8834.2|8831.9|8827.4|8825.9|8838.4|8837|8827.4|8825.9|981
1664539200000|2022-09-30 12:00:00|8827.5|8826|8838.1|8836.6|8840.6|8838.8|8823.4|8821.6|1108
1664539500000|2022-09-30 12:05:00|8839|8836.8|8841.6|8840.1|8842.9|8841.2|8838.3|8836.8|934
1664539800000|2022-09-30 12:10:00|8841.8|8840.3|8830.6|8829.1|8842.4|8840.9|8830|8828.3|894
1664540100000|2022-09-30 12:15:00|8831|8829.5|8828.7|8826.5|8831.3|8829.8|8825.6|8823.9|853
1664540400000|2022-09-30 12:20:00|8828.2|8826.7|8834.6|8833.1|8835|8833.5|8824.9|8823|1015
1664540700000|2022-09-30 12:25:00|8834.7|8833.2|8821.3|8810.3|8840.1|8837|8814.9|8810.3|1821
1664541000000|2022-09-30 12:30:00|8821|8810.7|8814.9|8812.4|8831.3|8820.6|8806.1|8800.9|1987
1664541300000|2022-09-30 12:35:00|8814.8|8812.2|8824.7|8822.2|8830.9|8828.6|8813.3|8811.4|1750
1664541600000|2022-09-30 12:40:00|8824.3|8821.6|8820.1|8818.6|8824.3|8822.2|8809.9|8808|1682
1664541900000|2022-09-30 12:45:00|8820.6|8819.1|8814.2|8812.7|8822.4|8820.3|8809.1|8807.1|1540
1664542200000|2022-09-30 12:50:00|8814.1|8812.6|8819.5|8818|8819.5|8818|8809.3|8807.5|1280
1664542500000|2022-09-30 12:55:00|8819.2|8817.7|8813.8|8812.3|8819.2|8817.7|8810.8|8809.1|1175
1664542800000|2022-09-30 13:00:00|8813.6|8812.1|8817.4|8815.9|8817.6|8816.1|8808.3|8806.3|1328
1664543100000|2022-09-30 13:05:00|8817.3|8815.8|8818.2|8816.7|8823.1|8821.6|8815.1|8813.6|1155
1664543400000|2022-09-30 13:10:00|8818.5|8817|8818.4|8816.9|8826.6|8825.2|8817.9|8816.2|1155
1664543700000|2022-09-30 13:15:00|8818.6|8817.1|8805.6|8804.1|8821.4|8819.9|8802.9|8801.2|1313
1664544000000|2022-09-30 13:20:00|8805.7|8804.2|8796.6|8795.7|8807.2|8805.4|8796.3|8794.8|1113
1664544300000|2022-09-30 13:25:00|8797|8795.5|8791.6|8790.1|8797.7|8796|8790.4|8789.1|1118
1664544600000|2022-09-30 13:30:00|8791.7|8790.2|8785.5|8784|8792.6|8791.1|8777.8|8776.4|1466
1664544900000|2022-09-30 13:35:00|8785.6|8784.1|8792.4|8790.9|8796.9|8795.1|8785.3|8783.8|1226
1664545200000|2022-09-30 13:40:00|8792.6|8791.1|8796.5|8793.9|8799|8795.9|8790.8|8787.9|1511
1664545500000|2022-09-30 13:45:00|8796.4|8794.3|8797.2|8795.7|8799.1|8797.6|8789.3|8787.5|1466
1664545800000|2022-09-30 13:50:00|8797.1|8795.6|8801.5|8800|8806.8|8805.3|8796.1|8794.5|1271
1664546100000|2022-09-30 13:55:00|8801.9|8800.4|8781.8|8778.9|8805.2|8803.7|8776.8|8774.6|1451
1664546400000|2022-09-30 14:00:00|8781.6|8778.4|8781.6|8780.1|8787.8|8786.2|8777.5|8776|1528
1664546700000|2022-09-30 14:05:00|8781.5|8780|8788|8786.5|8791.5|8789.7|8781.5|8780|1246
1664547000000|2022-09-30 14:10:00|8788.1|8786.6|8789.4|8787.9|8794.4|8792.9|8786.8|8785.3|1083
1664547300000|2022-09-30 14:15:00|8789.3|8787.8|8781.7|8780.2|8791.5|8790|8780.5|8778.9|1008
1664547600000|2022-09-30 14:20:00|8781.6|8780.1|8790.1|8788.6|8794.1|8792.6|8780.8|8779.6|977
1664547900000|2022-09-30 14:25:00|8789.9|8788.4|8799.9|8798.4|8802.3|8801.2|8789.9|8788.4|1185
1664548200000|2022-09-30 14:30:00|8799.6|8798.1|8795.7|8794.2|8803.8|8802.3|8792.6|8786.1|1231
1664548500000|2022-09-30 14:35:00|8795.8|8794.3|8785.1|8783.6|8802.9|8801.7|8784.3|8782.8|1322
1664548800000|2022-09-30 14:40:00|8785|8783.5|8786.5|8785|8789.1|8787.6|8781.1|8779.8|1446
1664549100000|2022-09-30 14:45:00|8786.4|8784.9|8774.4|8772.9|8791.9|8790.4|8773.9|8772.3|1565
1664549400000|2022-09-30 14:50:00|8774.3|8772.8|8788.8|8787.3|8791.9|8790.1|8758.5|8757|1753
1664549700000|2022-09-30 14:55:00|8788.9|8787.4|8770.8|8769.3|8789|8787.5|8765.9|8764.4|1798
1664550000000|2022-09-30 15:00:00|8770.6|8769.1|8779.5|8778|8783.3|8781.6|8768.5|8767|1582
1664550300000|2022-09-30 15:05:00|8779.4|8777.9|8778.2|8776.7|8787.6|8786.1|8773.9|8772.4|1095
1664550600000|2022-09-30 15:10:00|8778.1|8776.6|8780|8778.5|8783.9|8782.4|8776.1|8774.6|1038
1664550900000|2022-09-30 15:15:00|8780.1|8778.6|8789.1|8787.6|8789.1|8787.6|8780.1|8778.6|1018
1664551200000|2022-09-30 15:20:00|8788.9|8787.4|8786.6|8785.1|8793.1|8791.6|8786.1|8784.8|1013
1664551500000|2022-09-30 15:25:00|8786.4|8784.9|8791.5|8790|8801.6|8800.1|8785.1|8783.6|1035
1664551800000|2022-09-30 15:30:00|8791.6|8790.1|8788.7|8787.2|8793.7|8792.2|8786.5|8785|972
1664552100000|2022-09-30 15:35:00|8788.4|8786.9|8787.5|8786.6|8788.7|8787.4|8780.6|8779.1|930
1664552400000|2022-09-30 15:40:00|8787.4|8786.5|8787.7|8786.2|8790.6|8789.1|8783.3|8781.8|926
1664552700000|2022-09-30 15:45:00|8787.6|8786.1|8793.5|8792|8796.1|8794.6|8786.3|8785|869
1664553000000|2022-09-30 15:50:00|8793.4|8791.9|8796.4|8794.9|8796.6|8795.1|8788.9|8787.7|811
1664553300000|2022-09-30 15:55:00|8796.5|8795|8788.2|8786.7|8798.1|8796.8|8788.1|8786.6|724
1664553600000|2022-09-30 16:00:00|8788|8787.1|8793.2|8791.7|8793.6|8792.2|8787.9|8786.7|791
1664553900000|2022-09-30 16:05:00|8793|8791.5|8799.6|8798.1|8803|8801.9|8791.8|8790.4|932
1664554200000|2022-09-30 16:10:00|8799.5|8798|8798|8796.5|8801.8|8800.6|8796.3|8794.8|698
1664554500000|2022-09-30 16:15:00|8798.1|8796.6|8800.9|8799.4|8801.2|8800|8797|8795.5|632
1664554800000|2022-09-30 16:20:00|8800.7|8799.2|8802.6|8801.1|8804|8802.5|8799.2|8798.1|803
1664555100000|2022-09-30 16:25:00|8802.8|8801.3|8801.9|8800.4|8805.2|8803.7|8799.9|8798.4|687
1664555400000|2022-09-30 16:30:00|8802.3|8800.8|8796.8|8795.3|8803.7|8802.2|8794.3|8792.5|715
1664555700000|2022-09-30 16:35:00|8796.7|8795.2|8793.1|8791.6|8799.5|8798|8792.5|8791|742
1664556000000|2022-09-30 16:40:00|8792.7|8791.8|8794.5|8793|8796.6|8795.1|8791.4|8789.9|696
1664556300000|2022-09-30 16:45:00|8794.6|8793.1|8796.5|8795|8796.9|8795.4|8793.6|8792.1|525
1664556600000|2022-09-30 16:50:00|8796.3|8795.4|8793.2|8791.7|8797.4|8795.9|8791.1|8789.6|676
1664556900000|2022-09-30 16:55:00|8793|8791.5|8797.2|8795.7|8797.6|8796.1|8791.1|8789.8|618
1664557200000|2022-09-30 17:00:00|8797.4|8795.9|8803.2|8801.7|8804|8802|8795.8|8794.3|765
1664557500000|2022-09-30 17:05:00|8803.1|8801.6|8794.1|8792.6|8804.5|8803|8793.6|8792.1|690
1664557800000|2022-09-30 17:10:00|8794|8792.5|8797.6|8796.1|8798.6|8797.1|8793|8791.7|501
1664558100000|2022-09-30 17:15:00|8797.7|8796.2|8793.1|8791.6|8798.4|8797|8792.7|8791.2|612
1664558400000|2022-09-30 17:20:00|8793|8791.5|8792.1|8790.6|8793.2|8791.8|8791|8789.5|401
1664558700000|2022-09-30 17:25:00|8792|8790.5|8785.4|8783.9|8792.4|8791.2|8784.9|8783.4|486
1664559000000|2022-09-30 17:30:00|8785.3|8783.8|8790.9|8789.4|8792.6|8791.1|8784.9|8783.4|561
1664559300000|2022-09-30 17:35:00|8790.8|8789.3|8786.7|8785.2|8791.9|8790.4|8786.6|8785.1|545
1664559600000|2022-09-30 17:40:00|8786.8|8785.3|8788.2|8786.7|8789.9|8788.6|8786.2|8784.8|575
1664559900000|2022-09-30 17:45:00|8788.1|8786.6|8787.2|8785.7|8788.3|8787.2|8784.7|8783.2|649
1664560200000|2022-09-30 17:50:00|8787.3|8785.8|8787.9|8786.4|8788|8786.7|8784.2|8782.7|472
1664560500000|2022-09-30 17:55:00|8788|8786.5|8785.4|8783.9|8788.1|8786.7|8783.7|8782.3|567
1664560800000|2022-09-30 18:00:00|8785.5|8784|8790.3|8788.8|8790.9|8789.6|8784.1|8782.8|677
1664561100000|2022-09-30 18:05:00|8790.2|8788.7|8789.5|8788|8790.6|8789.3|8787.7|8786.5|566
1664561400000|2022-09-30 18:10:00|8789.6|8788.1|8791.3|8789.8|8792.3|8791|8787.8|8786.7|553
1664561700000|2022-09-30 18:15:00|8791.4|8789.9|8792.3|8790.8|8792.5|8791|8789.2|8787.7|414
1664562000000|2022-09-30 18:20:00|8792.5|8791|8792.2|8791.3|8793|8791.6|8790.4|8789|506
1664562300000|2022-09-30 18:25:00|8792.3|8791.4|8787.7|8786.2|8794.8|8793.3|8787.4|8786.1|499
1664562600000|2022-09-30 18:30:00|8787.6|8786.1|8789.3|8788.4|8790.2|8789.3|8787.1|8786|535
1664562900000|2022-09-30 18:35:00|8789.4|8788.5|8786.7|8785.8|8791.3|8790.2|8786|8785.1|437
1664563200000|2022-09-30 18:40:00|8786.6|8785.7|8789.1|8788.2|8789.1|8788.2|8785.4|8784.3|421
1664563500000|2022-09-30 18:45:00|8789|8788.1|8787.1|8786.2|8789.5|8788.4|8786.6|8785.3|609
1664563800000|2022-09-30 18:50:00|8787|8786.1|8787.5|8786.6|8788.6|8787.4|8786.1|8785.1|564
1664564100000|2022-09-30 18:55:00|8787.4|8786.5|8779.2|8778.3|8787.5|8786.6|8776|8774.8|860
1664564400000|2022-09-30 19:00:00|8779.6|8778.1|8780.4|8778.9|8781.1|8779.6|8778.1|8776.9|682
1664564700000|2022-09-30 19:05:00|8780.5|8779|8782|8780.5|8784|8782.5|8780.5|8779|687
1664565000000|2022-09-30 19:10:00|8781.9|8780.4|8783.1|8781.6|8783.1|8781.6|8779.2|8777.7|688
1664565300000|2022-09-30 19:15:00|8783.3|8781.8|8780.9|8780|8783.7|8782.2|8780|8778.6|678
1664565600000|2022-09-30 19:20:00|8780.8|8779.9|8779.4|8777.9|8782.9|8781.7|8778.6|8777.1|630
1664565900000|2022-09-30 19:25:00|8779.3|8777.8|8779.4|8777.9|8781.4|8780|8778.6|8777.1|491
1664566200000|2022-09-30 19:30:00|8779.3|8777.8|8783.1|8781.6|8783.6|8782.4|8778.6|8777.1|656
1664566500000|2022-09-30 19:35:00|8783|8781.5|8785.7|8784.2|8786|8784.5|8782.3|8780.8|530
1664566800000|2022-09-30 19:40:00|8785.9|8784.4|8776.8|8775.3|8786.2|8784.7|8776.4|8774.9|641
1664567100000|2022-09-30 19:45:00|8777.2|8775.7|8779.5|8778|8781|8779.5|8775.9|8774.4|611
1664567400000|2022-09-30 19:50:00|8779.3|8777.8|8780.6|8779.1|8783.8|8782.3|8779.3|8777.8|680
1664567700000|2022-09-30 19:55:00|8780.5|8779|8777.4|8775.9|8783.6|8782.1|8776.3|8775|793
1664568000000|2022-09-30 20:00:00|8777.3|8775.8|8789.3|8787.8|8789.9|8788.6|8776.7|8775.2|796
1664568300000|2022-09-30 20:05:00|8789.1|8787.6|8791.9|8790.4|8792.3|8790.8|8788.3|8786.8|588
1664568600000|2022-09-30 20:10:00|8791.7|8790.2|8793.7|8792.2|8794.1|8792.6|8790|8788.5|652
1664568900000|2022-09-30 20:15:00|8793.6|8792.1|8794.6|8793.1|8795.1|8793.6|8792.1|8790.6|511
1664569200000|2022-09-30 20:20:00|8794.5|8793|8792.3|8790.8|8795.1|8793.6|8790.5|8789|529
1664569500000|2022-09-30 20:25:00|8792.5|8791|8796.3|8794.8|8797.2|8796.2|8792.3|8790.8|523
1664569800000|2022-09-30 20:30:00|8796.1|8794.6|8793.9|8792.4|8797.7|8796.5|8793.7|8792.2|557
1664570100000|2022-09-30 20:35:00|8793.7|8792.2|8794.7|8793.2|8796.3|8794.8|8792.7|8791.2|405
1664570400000|2022-09-30 20:40:00|8794.6|8793.1|8788.1|8786.6|8794.9|8793.4|8788.1|8786.6|582
1664570700000|2022-09-30 20:45:00|8787.7|8786.2|8784.3|8782.8|8795.3|8788.5|8783.4|8780.8|840
1664571000000|2022-09-30 20:50:00|8784.2|8782.7|8785.2|8783.7|8798.8|8796.2|8782.1|8774.9|1254
1664571300000|2022-09-30 20:55:00|8785.4|8783.9|8778|8776.5|8800.3|8789.3|8776.3|8769.8|1060
1664740800000|2022-10-02 20:00:00|8779.9|8758.9|8783.2|8762.2|8787.2|8766.2|8772.2|8751.2|17
1664741100000|2022-10-02 20:05:00|8782.6|8761.6|8774.1|8753.1|8782.6|8761.6|8773|8752|20
1664741400000|2022-10-02 20:10:00|8773.9|8752.9|8778.3|8757.3|8778.9|8757.9|8773.6|8752.6|8
1664741700000|2022-10-02 20:15:00|8777.6|8756.6|8778.3|8757.3|8778.3|8757.3|8776.8|8755.8|4
1664742000000|2022-10-02 20:20:00|8779.1|8758.1|8779.8|8758.8|8779.8|8758.8|8777.9|8756.9|21
1664742300000|2022-10-02 20:25:00|8779.9|8758.9|8778.9|8757.9|8780.3|8759.3|8778.9|8757.9|7
1664742600000|2022-10-02 20:30:00|8780.9|8759.9|8781.1|8760.1|8781.1|8760.1|8778.9|8757.9|3
1664742900000|2022-10-02 20:35:00|8777.1|8756.1|8777.1|8756.1|8789.8|8768.8|8777.1|8756.1|6
1664743200000|2022-10-02 20:40:00|8779.3|8758.3|8779.3|8758.3|8779.3|8758.3|8779.3|8758.3|1
1664743500000|2022-10-02 20:45:00|8791.9|8770.9|8777.4|8756.4|8791.9|8770.9|8776.1|8755.1|5
1664743800000|2022-10-02 20:50:00|8774.5|8753.5|8778|8757|8791.6|8770.6|8774.5|8753.5|12
1664744100000|2022-10-02 20:55:00|8777.1|8756.1|8774.9|8753.9|8778.1|8757.1|8774.9|8753.9|10
1664744400000|2022-10-02 21:00:00|8772.4|8756.4|8770.5|8759.5|8773.6|8762.2|8765.6|8752.1|26
1664744700000|2022-10-02 21:05:00|8773.4|8762.4|8779.8|8768.8|8781.4|8770.4|8768.2|8757.2|106
1664745000000|2022-10-02 21:10:00|8779.1|8768.1|8770.4|8759.4|8781.5|8770.5|8769.6|8758.6|193
1664745300000|2022-10-02 21:15:00|8770.5|8759.5|8770.9|8759.9|8772.9|8761.9|8768.5|8757.5|165
1664745600000|2022-10-02 21:20:00|8773.3|8762.3|8772.8|8761.8|8773.3|8762.3|8767.9|8756.9|159
1664745900000|2022-10-02 21:25:00|8772.7|8761.7|8767.1|8756.1|8775|8764|8765.8|8754.8|252
1664746200000|2022-10-02 21:30:00|8767.3|8756.3|8770.5|8759.5|8778.9|8767.9|8766.7|8755.7|184
1664746500000|2022-10-02 21:35:00|8770.6|8759.6|8771.2|8760.2|8774.6|8763.6|8768.1|8757.1|197
1664746800000|2022-10-02 21:40:00|8771.5|8760.5|8765.5|8754.5|8773|8762|8764.2|8753.2|169
1664747100000|2022-10-02 21:45:00|8765.7|8754.7|8767.3|8756.8|8770.4|8759.4|8764.2|8753.2|182
1664747400000|2022-10-02 21:50:00|8767.5|8756.7|8765.1|8754.1|8768.1|8757.4|8764.6|8753.6|196
1664747700000|2022-10-02 21:55:00|8764.7|8753.7|8762|8751|8766.4|8755.4|8761.5|8750.5|266
1664748000000|2022-10-02 22:00:00|8761|8750|8779.3|8769.6|8779.6|8769.7|8760.5|8749.5|787
1664748300000|2022-10-02 22:05:00|8779.2|8769.7|8784.1|8775|8788.9|8778.8|8777.6|8767.5|609
1664748600000|2022-10-02 22:10:00|8784|8774.9|8763.4|8756.6|8786.7|8778|8763.4|8755.1|762
1664748900000|2022-10-02 22:15:00|8764.7|8758.2|8767.4|8759.8|8768.1|8762.3|8759.8|8752.5|809
1664749200000|2022-10-02 22:20:00|8767.3|8759.9|8761.9|8756.9|8768.4|8761.7|8760|8753.3|654
1664749500000|2022-10-02 22:25:00|8762|8757|8775.5|8767.4|8776.8|8771.1|8758.4|8752.9|896
1664749800000|2022-10-02 22:30:00|8775.3|8768|8780.5|8773.9|8782.1|8775.7|8773.9|8767.8|787
1664750100000|2022-10-02 22:35:00|8780.4|8773.8|8781.7|8776.2|8783.1|8777.5|8776.9|8771.5|682
1664750400000|2022-10-02 22:40:00|8781.8|8776.4|8779.8|8775.3|8781.8|8776.6|8777.4|8771.9|523
1664750700000|2022-10-02 22:45:00|8779.7|8775.1|8782.6|8778.3|8783.1|8779|8778|8773.5|543
1664751000000|2022-10-02 22:50:00|8782.5|8778.2|8788.4|8784.8|8792|8785.1|8782.5|8777.9|725
1664751300000|2022-10-02 22:55:00|8788.7|8784.9|8786.8|8782.8|8791.1|8786.4|8785.1|8781.4|713
1664751600000|2022-10-02 23:00:00|8786.9|8782.7|8799.1|8796.1|8802.9|8800.1|8786.9|8782.7|958
1664751900000|2022-10-02 23:05:00|8798.9|8796.3|8795.5|8793.2|8801.9|8799.7|8794.7|8792.7|919
1664752200000|2022-10-02 23:10:00|8795.6|8793|8798|8795|8803.6|8799.6|8794.6|8792.4|922
1664752500000|2022-10-02 23:15:00|8797.7|8795.3|8796.4|8794.1|8797.8|8795.8|8794.9|8792.8|730
1664752800000|2022-10-02 23:20:00|8796.5|8794.2|8795.3|8792.5|8797.2|8795.1|8793|8791.1|792
1664753100000|2022-10-02 23:25:00|8795.2|8792.7|8798.7|8796|8798.9|8796.8|8794.3|8791.7|707
1664753400000|2022-10-02 23:30:00|8798.5|8795.9|8794.3|8792|8798.8|8796|8793.7|8791.1|681
1664753700000|2022-10-02 23:35:00|8794.4|8791.8|8795.6|8792.6|8797.2|8795.2|8793.9|8791.6|583
1664754000000|2022-10-02 23:40:00|8795.5|8792.7|8793.4|8791.9|8795.5|8792.8|8791.3|8789.8|615
1664754300000|2022-10-02 23:45:00|8793.3|8791.8|8787.4|8785.9|8794.4|8792.4|8787.4|8785.3|548
1664754600000|2022-10-02 23:50:00|8787.8|8785.4|8796.6|8794.1|8798.5|8796.3|8786.7|8784.7|1288
1664754900000|2022-10-02 23:55:00|8796.5|8794.2|8796.6|8794.5|8798.6|8795.6|8791.9|8789.4|1496
1664755200000|2022-10-03 00:00:00|8795.9|8793.8|8801.5|8799.2|8807.5|8805.4|8795.5|8793|1693
1664755500000|2022-10-03 00:05:00|8801.2|8799.3|8802.7|8799.9|8803.5|8801|8799|8796.5|1104
1664755800000|2022-10-03 00:10:00|8802.8|8800.1|8803.9|8801.5|8809.1|8807.2|8802.1|8799.8|1002
1664756100000|2022-10-03 00:15:00|8803.8|8801.4|8802.7|8799.8|8803.8|8801.4|8799.8|8797.8|810
1664756400000|2022-10-03 00:20:00|8802.5|8799.9|8805.4|8803.9|8810.3|8808.6|8802|8799.8|995
1664756700000|2022-10-03 00:25:00|8805.9|8803.7|8809|8807.5|8810.5|8808.6|8804.7|8802.9|817
1664757000000|2022-10-03 00:30:00|8809.3|8807.1|8808|8806.5|8810|8808.4|8805.7|8803.8|540
1664757300000|2022-10-03 00:35:00|8807.8|8806.3|8805.9|8804.4|8809.4|8807.9|8805.2|8803.3|645
1664757600000|2022-10-03 00:40:00|8805.8|8804.3|8802.4|8800.9|8806.4|8804.9|8799.3|8797.6|715
1664757900000|2022-10-03 00:45:00|8802.7|8800.5|8805.5|8804|8805.5|8804|8801.9|8799.9|535
1664758200000|2022-10-03 00:50:00|8805.4|8803.9|8805.4|8803.9|8808.3|8806.8|8804.7|8802.9|637
1664758500000|2022-10-03 00:55:00|8805.5|8804|8808.9|8807.4|8810.1|8808.4|8805|8803.5|1071
1664758800000|2022-10-03 01:00:00|8808.7|8807.2|8807.8|8806.3|8809.4|8807.9|8806.3|8804.7|1061
1664759100000|2022-10-03 01:05:00|8807.7|8806.2|8805.4|8803.9|8808.8|8807.3|8804.8|8803.3|1106
1664759400000|2022-10-03 01:10:00|8805.6|8804.1|8803.4|8801.2|8806.5|8805|8799.5|8798|704
1664759700000|2022-10-03 01:15:00|8802.9|8801.1|8804.7|8803.2|8807.3|8805.7|8802|8800.5|657
1664760000000|2022-10-03 01:20:00|8804.8|8803.3|8803.9|8802.4|8807.5|8806|8803.7|8802.2|532
1664760300000|2022-10-03 01:25:00|8803.8|8802.3|8805.7|8804.2|8807.6|8806.1|8803.5|8802|558
1664760600000|2022-10-03 01:30:00|8805.5|8804|8803.8|8802.3|8805.8|8804.3|8802.1|8799.3|521
1664760900000|2022-10-03 01:35:00|8803.7|8802.2|8805.8|8804.3|8805.8|8804.3|8803.1|8801.6|452
1664761200000|2022-10-03 01:40:00|8806|8804.5|8805.6|8804.1|8807.9|8806.4|8805.2|8803.7|533
1664761500000|2022-10-03 01:45:00|8805.5|8804|8804.9|8803.4|8809.1|8807.6|8801.2|8799.7|702
1664761800000|2022-10-03 01:50:00|8804.8|8803.3|8805.9|8804.4|8806.9|8805.4|8803.4|8801.9|538
1664762100000|2022-10-03 01:55:00|8805.8|8804.3|8808.6|8807.1|8809.7|8808.2|8805.4|8803.9|436
1664762400000|2022-10-03 02:00:00|8808.7|8807.2|8809.6|8808.1|8809.7|8808.2|8808.2|8806.7|317
1664762700000|2022-10-03 02:05:00|8809.7|8808.2|8812.2|8810.7|8812.2|8810.7|8808.9|8807.4|416
1664763000000|2022-10-03 02:10:00|8812.3|8810.8|8812.6|8811.1|8813|8811.5|8811.5|8810|368
1664763300000|2022-10-03 02:15:00|8812.7|8811.2|8813.4|8811.9|8813.8|8812.3|8811|8809.5|383
1664763600000|2022-10-03 02:20:00|8813.5|8812|8817.8|8816.3|8818.2|8816.7|8813.5|8812|461
1664763900000|2022-10-03 02:25:00|8817.7|8816.2|8821.7|8820.2|8821.7|8820.2|8816.8|8815.3|411
1664764200000|2022-10-03 02:30:00|8821.6|8820.1|8818|8816.5|8822.6|8821.1|8816.2|8814.7|470
1664764500000|2022-10-03 02:35:00|8818.1|8816.6|8819.4|8817.9|8821|8819.5|8818|8816.5|505
1664764800000|2022-10-03 02:40:00|8818.8|8817.3|8817.8|8816.3|8819.6|8818.1|8817.1|8815.6|355
1664765100000|2022-10-03 02:45:00|8817.5|8816|8815.4|8813.9|8817.5|8816|8814.3|8812.8|462
1664765400000|2022-10-03 02:50:00|8815.3|8813.8|8818|8816.5|8818|8816.5|8814.5|8813|422
1664765700000|2022-10-03 02:55:00|8818.3|8816.8|8818.2|8816.7|8819.5|8818|8816.8|8815.3|418
1664766000000|2022-10-03 03:00:00|8818.1|8816.6|8817.3|8815.8|8820.3|8818.8|8817.2|8815.7|461
1664766300000|2022-10-03 03:05:00|8817.2|8815.7|8816.5|8815|8819.9|8818.4|8815.4|8813.9|448
1664766600000|2022-10-03 03:10:00|8816.6|8815.1|8816.7|8815.2|8817.4|8815.9|8816|8814.5|272
1664766900000|2022-10-03 03:15:00|8816.8|8815.3|8819.1|8817.6|8819.2|8817.7|8816.6|8815.1|336
1664767200000|2022-10-03 03:20:00|8819|8817.5|8819.8|8818.3|8821.3|8819.8|8818|8816.5|337
1664767500000|2022-10-03 03:25:00|8819.9|8818.4|8819.6|8818.1|8821.1|8819.6|8818|8816.5|365
1664767800000|2022-10-03 03:30:00|8819.7|8818.2|8820.4|8818.9|8821.7|8820.2|8818.8|8817.3|368
1664768100000|2022-10-03 03:35:00|8820.3|8818.8|8818.4|8816.9|8821|8819.5|8818.3|8816.8|390
1664768400000|2022-10-03 03:40:00|8818.5|8817|8820.1|8818.6|8820.2|8818.7|8818.5|8817|258
1664768700000|2022-10-03 03:45:00|8820|8818.5|8821.7|8820.2|8821.9|8820.4|8818.6|8817.4|274
1664769000000|2022-10-03 03:50:00|8821.6|8820.1|8821.2|8819.7|8822.3|8820.9|8821|8819.6|378
1664769300000|2022-10-03 03:55:00|8821.3|8819.8|8820|8818.5|8821.6|8820.3|8819.1|8817.6|362
1664769600000|2022-10-03 04:00:00|8820.1|8818.6|8827.6|8826.1|8828.3|8826.8|8819.6|8818.2|604
1664769900000|2022-10-03 04:05:00|8827.7|8826.2|8829.2|8827.7|8831.4|8829.9|8826.3|8824.4|1344
1664770200000|2022-10-03 04:10:00|8829.1|8827.6|8827.7|8826.2|8829.8|8828.2|8827|8825.5|1008
1664770500000|2022-10-03 04:15:00|8827.8|8826.3|8828.3|8826.8|8830.2|8828.7|8827.1|8825.6|1077
1664770800000|2022-10-03 04:20:00|8828.4|8826.9|8829.7|8828.2|8832.1|8830.2|8828.3|8826.8|1055
1664771100000|2022-10-03 04:25:00|8829.3|8827.8|8828.1|8826.6|8829.7|8828.2|8821.5|8820|874
1664771400000|2022-10-03 04:30:00|8828|8826.5|8829.2|8827.7|8831.9|8830.4|8827.8|8826.3|618
1664771700000|2022-10-03 04:35:00|8829.3|8827.8|8829.6|8828.1|8830.5|8829|8827.9|8826.4|440
1664772000000|2022-10-03 04:40:00|8829.7|8828.2|8822.6|8821.1|8829.9|8828.5|8822|8820.5|448
1664772300000|2022-10-03 04:45:00|8822.4|8820.9|8822.1|8820.6|8823.3|8821.8|8821.9|8820.4|239
1664772600000|2022-10-03 04:50:00|8822.2|8820.7|8823.2|8821.7|8823.6|8822.1|8821.9|8820.4|302
1664772900000|2022-10-03 04:55:00|8823.3|8821.8|8821.4|8819.9|8823.5|8822|8820.5|8819|368
1664773200000|2022-10-03 05:00:00|8821.5|8820|8820.9|8819.4|8823.6|8822.1|8820.6|8819.1|461
1664773500000|2022-10-03 05:05:00|8821|8819.5|8820.1|8818.6|8821.4|8819.9|8817.4|8815.9|485
1664773800000|2022-10-03 05:10:00|8820.2|8818.7|8817.6|8816.1|8822.8|8821.3|8817.2|8815.7|509
1664774100000|2022-10-03 05:15:00|8817.5|8816|8815|8813.5|8817.7|8816.2|8814.1|8812.6|383
1664774400000|2022-10-03 05:20:00|8815.1|8813.6|8809.2|8807.7|8815.5|8814|8808.1|8806.6|389
1664774700000|2022-10-03 05:25:00|8809.1|8807.6|8802.8|8801.3|8809.4|8807.9|8801.6|8800.1|531
1664775000000|2022-10-03 05:30:00|8802.7|8801.2|8796.8|8795.3|8803.1|8801.6|8791.6|8789.7|663
1664775300000|2022-10-03 05:35:00|8796.4|8794.9|8793.7|8792.2|8796.9|8795.4|8792.9|8791.4|615
1664775600000|2022-10-03 05:40:00|8793.8|8792.3|8770.5|8769|8793.8|8792.3|8769.8|8767.3|1153
1664775900000|2022-10-03 05:45:00|8770.6|8769.1|8768.7|8766.3|8778.1|8776|8761.9|8759.3|1614
1664776200000|2022-10-03 05:50:00|8768.8|8766.1|8739.1|8736.7|8773.9|8771.3|8736.6|8732.9|1693
1664776500000|2022-10-03 05:55:00|8738.9|8736.4|8735.7|8733.4|8748.2|8746.4|8713.8|8711|2095
1664776800000|2022-10-03 06:00:00|8735.6|8733.3|8736.6|8734.6|8748.9|8747.4|8728.2|8726.4|2082
1664777100000|2022-10-03 06:05:00|8736.7|8734.7|8731.4|8729.5|8738.6|8736.8|8719.5|8717.3|1921
1664777400000|2022-10-03 06:10:00|8731.3|8729.3|8722.3|8720.8|8733.6|8731.6|8720.1|8718.6|1754
1664777700000|2022-10-03 06:15:00|8722.4|8720.9|8732.8|8731.3|8739.1|8737.6|8719.4|8717.9|1571
1664778000000|2022-10-03 06:20:00|8732.4|8730.9|8729.9|8728.4|8741.4|8739.9|8729.9|8728|1387
1664778300000|2022-10-03 06:25:00|8729.8|8728.3|8753.5|8750|8757.5|8754.3|8717.8|8715.6|1560
1664778600000|2022-10-03 06:30:00|8753.6|8749.6|8758.3|8756|8767.8|8765.5|8746.3|8743.5|1572
1664778900000|2022-10-03 06:35:00|8758.2|8755.9|8760.6|8759.1|8764.4|8762.5|8754.3|8752.6|1259
1664779200000|2022-10-03 06:40:00|8760.8|8759.3|8766.7|8763.7|8766.9|8765.1|8757.7|8755.7|1225
1664779500000|2022-10-03 06:45:00|8766.6|8763.9|8761.8|8760.3|8776.8|8775.3|8761.1|8759.5|1217
1664779800000|2022-10-03 06:50:00|8761.7|8760.2|8754.7|8753.2|8763.3|8761.6|8752.4|8750.5|819
1664780100000|2022-10-03 06:55:00|8754.6|8753.1|8757.9|8756.4|8762|8759.9|8747.8|8745.4|1043
1664780400000|2022-10-03 07:00:00|8758.3|8756.8|8764.2|8762.7|8768.9|8766.9|8755.3|8753.4|1538
1664780700000|2022-10-03 07:05:00|8764.3|8762.8|8756.3|8754|8765.8|8764.3|8751.6|8749.8|1369
1664781000000|2022-10-03 07:10:00|8756|8754.5|8758.6|8757.1|8763.7|8762.2|8754.1|8751.8|1282
1664781300000|2022-10-03 07:15:00|8758.4|8756.9|8753.5|8752|8764.2|8762.5|8751.7|8749.9|1273
1664781600000|2022-10-03 07:20:00|8753.6|8752.1|8758.9|8757.4|8760.2|8758.5|8749.2|8746.8|966
1664781900000|2022-10-03 07:25:00|8758.8|8757.3|8757|8755.5|8760.8|8759.3|8754.9|8753.2|976
1664782200000|2022-10-03 07:30:00|8757.3|8755.1|8753.1|8751.6|8759.9|8757.9|8752.9|8751.3|935
1664782500000|2022-10-03 07:35:00|8752.8|8751.3|8764.4|8762.9|8764.4|8762.9|8751.9|8750.4|782
1664782800000|2022-10-03 07:40:00|8764.3|8762.8|8766.1|8763.9|8771.8|8770.3|8763.5|8761.7|949
1664783100000|2022-10-03 07:45:00|8765.9|8764.4|8760.1|8757.1|8766.7|8765|8749.7|8746.1|1070
1664783400000|2022-10-03 07:50:00|8759.7|8757.2|8759|8757.5|8761.2|8759.7|8756.5|8755|763
1664783700000|2022-10-03 07:55:00|8759.1|8757.6|8756.6|8754.3|8760.1|8758.2|8750.1|8748.2|891
1664784000000|2022-10-03 08:00:00|8756.7|8754.2|8754.5|8753|8758.4|8756.9|8752.1|8750.6|946
1664784300000|2022-10-03 08:05:00|8754.6|8753.1|8756.4|8754.9|8758.7|8757.2|8753.1|8751.6|736
1664784600000|2022-10-03 08:10:00|8756.1|8754.6|8756|8753.8|8762.9|8761.4|8754.3|8752.8|968
1664784900000|2022-10-03 08:15:00|8755.6|8753.7|8763|8761.5|8763.7|8762.2|8755|8753.1|947
1664785200000|2022-10-03 08:20:00|8763.5|8762|8759.5|8758|8765.6|8764.1|8758.5|8757|969
1664785500000|2022-10-03 08:25:00|8759.2|8757.7|8756.3|8752|8764.6|8763.1|8752.6|8750|921
1664785800000|2022-10-03 08:30:00|8756|8752.1|8751.1|8749.6|8757.4|8755.9|8748.3|8746.3|1053
1664786100000|2022-10-03 08:35:00|8751.2|8749.7|8746.2|8744.7|8754.6|8753.1|8745.5|8744|839
1664786400000|2022-10-03 08:40:00|8746.1|8744.6|8741|8739.5|8746.3|8744.8|8735.6|8734.1|691
1664786700000|2022-10-03 08:45:00|8741.8|8740.3|8743|8741.5|8743.9|8742.4|8738.7|8737.2|586
1664787000000|2022-10-03 08:50:00|8743.1|8741.6|8750.7|8749.2|8753|8751.5|8741.9|8740.2|812
1664787300000|2022-10-03 08:55:00|8750.8|8749.3|8752.3|8750.8|8754.2|8752.7|8749.3|8747.8|659
1664787600000|2022-10-03 09:00:00|8752.4|8750.9|8751.6|8750.1|8758.3|8756.8|8750.7|8749.2|698
1664787900000|2022-10-03 09:05:00|8751.7|8750.2|8748.9|8747.4|8756|8754.5|8748.3|8744.1|779
1664788200000|2022-10-03 09:10:00|8749|8747.5|8747.8|8746.3|8750.9|8749.4|8746.1|8744.6|585
1664788500000|2022-10-03 09:15:00|8747.7|8746.2|8742.7|8741.2|8747.9|8746.4|8741.4|8739.9|511
1664788800000|2022-10-03 09:20:00|8743|8741.5|8737.8|8736.3|8744.7|8743.2|8737.5|8735.7|526
1664789100000|2022-10-03 09:25:00|8737.7|8736.2|8736.2|8734.7|8741.8|8740.3|8735.4|8733.9|562
1664789400000|2022-10-03 09:30:00|8736.1|8734.6|8734.5|8733|8737.8|8736.3|8732.3|8730.8|771
1664789700000|2022-10-03 09:35:00|8734.3|8732.8|8733.5|8732|8737.5|8736|8732|8730.5|512
1664790000000|2022-10-03 09:40:00|8733.6|8732.1|8733.9|8732.4|8737.5|8736|8731.5|8730|593
1664790300000|2022-10-03 09:45:00|8734|8732.5|8732.7|8731.2|8737.6|8735.9|8730.8|8729.3|678
1664790600000|2022-10-03 09:50:00|8732.9|8731.4|8729.7|8728.2|8735.6|8734.1|8729.7|8728.2|537
1664790900000|2022-10-03 09:55:00|8729.8|8728.3|8728.3|8726.8|8729.9|8728.4|8726|8724.5|580
1664791200000|2022-10-03 10:00:00|8728.4|8726.9|8734.6|8733.1|8736.4|8734.9|8727.4|8725.9|724
1664791500000|2022-10-03 10:05:00|8734.3|8732.8|8734.3|8732.8|8739.9|8738.4|8733.5|8732|622
1664791800000|2022-10-03 10:10:00|8734.2|8732.7|8732.1|8730.6|8740.5|8739|8731.2|8729.7|771
1664792100000|2022-10-03 10:15:00|8732|8730.5|8727.7|8726.2|8732|8730.5|8726.1|8724.6|600
1664792400000|2022-10-03 10:20:00|8727.8|8726.3|8733.5|8732|8734.1|8732.6|8727.8|8726.3|691
1664792700000|2022-10-03 10:25:00|8733.4|8731.9|8737.6|8736.1|8738.3|8736.8|8732.2|8730.7|513
1664793000000|2022-10-03 10:30:00|8737.4|8735.9|8737.3|8735.8|8738.6|8737.1|8735.1|8733.6|604
1664793300000|2022-10-03 10:35:00|8737.2|8735.7|8728.3|8726.8|8737.3|8735.8|8725.9|8724.4|526
1664793600000|2022-10-03 10:40:00|8728.2|8726.7|8726.6|8725.1|8729.4|8727.9|8725.4|8723.9|527
1664793900000|2022-10-03 10:45:00|8726.5|8725|8730.2|8728.7|8732.7|8730.9|8726.2|8724.7|626
1664794200000|2022-10-03 10:50:00|8730.3|8728.8|8738.9|8737.4|8743|8741.5|8729.6|8728.1|649
1664794500000|2022-10-03 10:55:00|8739|8737.5|8733.4|8731.9|8739|8737.5|8733.4|8731.9|587
1664794800000|2022-10-03 11:00:00|8733.3|8731.8|8730.7|8729.2|8733.4|8731.9|8723.8|8722.3|709
1664795100000|2022-10-03 11:05:00|8730.4|8728.9|8732.9|8731.4|8733.2|8731.7|8723.1|8721.6|644
1664795400000|2022-10-03 11:10:00|8732.8|8731.3|8732.6|8731.1|8737.5|8736|8731.7|8730.2|643
1664795700000|2022-10-03 11:15:00|8732.7|8731.2|8728.7|8727.2|8735|8733.5|8727.4|8725.9|525
1664796000000|2022-10-03 11:20:00|8728.6|8727.1|8729.2|8727.7|8732|8730.5|8727.8|8726.3|439
1664796300000|2022-10-03 11:25:00|8729.3|8727.8|8727.1|8725.6|8729.7|8728.2|8722.4|8720.5|615
1664796600000|2022-10-03 11:30:00|8727|8725.5|8723.3|8721.8|8727.6|8726.1|8722.5|8721|522
1664796900000|2022-10-03 11:35:00|8723.4|8721.9|8718.4|8716.9|8724.5|8723|8714.6|8713.1|503
1664797200000|2022-10-03 11:40:00|8718.5|8717|8715.2|8713.7|8720.1|8718.6|8715.2|8713.7|529
1664797500000|2022-10-03 11:45:00|8715.3|8713.8|8709.5|8708|8716.8|8715.3|8705.8|8703.7|792
1664797800000|2022-10-03 11:50:00|8709.3|8707.8|8710.6|8709.1|8712.2|8710.7|8704.7|8703.2|584
1664798100000|2022-10-03 11:55:00|8710.7|8709.2|8708.2|8706.7|8714.2|8712.7|8703.8|8702.3|816
1664798400000|2022-10-03 12:00:00|8708.1|8706.6|8707.2|8705.7|8710.5|8709|8702.4|8700.9|790
1664798700000|2022-10-03 12:05:00|8707.3|8705.8|8706.5|8705|8709.6|8708.1|8702.1|8700.6|852
1664799000000|2022-10-03 12:10:00|8706.6|8705.1|8707.8|8706.3|8708.2|8706.7|8700.9|8699.4|607
1664799300000|2022-10-03 12:15:00|8707.3|8705.8|8715.6|8714.1|8715.6|8714.1|8705.7|8704.2|604
1664799600000|2022-10-03 12:20:00|8715.9|8714.4|8708|8706.5|8716.6|8715.1|8707.2|8705.4|658
1664799900000|2022-10-03 12:25:00|8708.1|8706.6|8710.2|8708.7|8712.1|8710.5|8705.3|8703.8|721
1664800200000|2022-10-03 12:30:00|8710|8708.5|8710.9|8709.4|8711.4|8709.9|8705.5|8704|764
1664800500000|2022-10-03 12:35:00|8710.8|8709.3|8706.2|8704.7|8716.5|8715|8705.5|8704|737
1664800800000|2022-10-03 12:40:00|8706.3|8704.8|8702.6|8701.1|8706.3|8704.8|8700.2|8698.7|773
1664801100000|2022-10-03 12:45:00|8702.1|8700.6|8705.4|8703.9|8708.3|8706.8|8701.9|8699.8|900
1664801400000|2022-10-03 12:50:00|8705.3|8703.8|8707.9|8706.4|8709.2|8707.7|8702.3|8701|854
1664801700000|2022-10-03 12:55:00|8708.1|8706.6|8707.1|8705.6|8713.8|8712.3|8706.1|8704.6|708
1664802000000|2022-10-03 13:00:00|8707|8705.5|8703.7|8702.2|8707.4|8705.9|8697.6|8696.1|782
1664802300000|2022-10-03 13:05:00|8703.6|8702.1|8701.5|8700|8707.5|8706|8700.1|8698.6|772
1664802600000|2022-10-03 13:10:00|8701.6|8700.1|8701.3|8699.8|8702.8|8701.4|8700.1|8698.6|715
1664802900000|2022-10-03 13:15:00|8701.2|8699.7|8699.3|8697.8|8705.2|8703.7|8699.1|8697.6|773
1664803200000|2022-10-03 13:20:00|8699.2|8697.7|8699.9|8698.4|8701.5|8700|8698.1|8697|666
1664803500000|2022-10-03 13:25:00|8700|8698.5|8695.1|8693.6|8701.7|8700.2|8693.8|8692.3|745
1664803800000|2022-10-03 13:30:00|8695.3|8693.8|8700|8698.5|8702.5|8701|8695|8693.5|937
1664804100000|2022-10-03 13:35:00|8699.9|8698.4|8712.6|8711.1|8713.2|8711.7|8699.9|8698.4|1066
1664804400000|2022-10-03 13:40:00|8712.5|8711|8711.1|8708.7|8713.5|8712|8709.2|8707.7|815
1664804700000|2022-10-03 13:45:00|8710.7|8709.2|8707.9|8706.4|8712.6|8711.1|8707.4|8705.9|968
1664805000000|2022-10-03 13:50:00|8707.8|8706.3|8705.2|8703.7|8709.9|8708.4|8698.8|8697.3|1135
1664805300000|2022-10-03 13:55:00|8705.1|8703.6|8707.8|8700.5|8711.2|8709.7|8703.6|8699.3|1136
1664805600000|2022-10-03 14:00:00|8707.9|8703|8708.5|8707|8713.2|8707|8698.2|8695.8|1568
1664805900000|2022-10-03 14:05:00|8708.6|8707.1|8702.9|8701.4|8709.4|8707.9|8698.2|8696.7|1251
1664806200000|2022-10-03 14:10:00|8703|8701.5|8701.6|8700.1|8706.2|8704.7|8699.9|8698.4|1023
1664806500000|2022-10-03 14:15:00|8701.8|8700.3|8702.8|8701.3|8704.2|8702.7|8700.1|8698.6|907
1664806800000|2022-10-03 14:20:00|8702.6|8701.1|8702.7|8701.2|8703.7|8702.2|8698.1|8696.6|1192
1664807100000|2022-10-03 14:25:00|8702.8|8701.3|8705.6|8704.1|8709.4|8707.9|8701.5|8700|1171
1664807400000|2022-10-03 14:30:00|8705.7|8704.2|8707.9|8706.4|8708.4|8706.9|8701.2|8699.7|1169
1664807700000|2022-10-03 14:35:00|8707.8|8706.3|8707.9|8706.4|8710.8|8709.3|8705.7|8704.2|1073
1664808000000|2022-10-03 14:40:00|8707.8|8706.3|8710|8708.5|8711.3|8709.8|8706.1|8704.6|993
1664808300000|2022-10-03 14:45:00|8709.9|8708.4|8702.4|8700.9|8710.1|8708.6|8702.2|8700.7|1211
1664808600000|2022-10-03 14:50:00|8702.6|8701.1|8697.6|8696.1|8705.4|8703.9|8697.1|8695.8|1275
1664808900000|2022-10-03 14:55:00|8697.7|8696.2|8701.2|8699.7|8704.2|8703|8697.5|8696|1153
1664809200000|2022-10-03 15:00:00|8701.3|8699.8|8696.7|8695.2|8704.6|8703.2|8695.4|8694.3|895
1664809500000|2022-10-03 15:05:00|8696.8|8695.3|8683.5|8682|8699|8697.5|8681.2|8679.2|985
1664809800000|2022-10-03 15:10:00|8683.4|8681.9|8683.2|8681.7|8687.6|8686.1|8677.4|8675.9|1078
1664810100000|2022-10-03 15:15:00|8683.1|8681.6|8696.8|8695.3|8697|8695.5|8681.9|8680.4|1109
1664810400000|2022-10-03 15:20:00|8697|8695.5|8692|8690.5|8699.9|8698.4|8691.7|8690.2|1042
1664810700000|2022-10-03 15:25:00|8692.1|8690.6|8699.9|8698.4|8700.6|8699.1|8690.8|8689.3|915
1664811000000|2022-10-03 15:30:00|8700|8698.5|8706.1|8704.6|8707.8|8706.3|8699|8697.5|914
1664811300000|2022-10-03 15:35:00|8706.3|8704.8|8697.6|8696.1|8707.9|8706.8|8695.9|8694.4|854
1664811600000|2022-10-03 15:40:00|8697.5|8696|8699.8|8698.3|8702|8700.5|8696.8|8695.6|728
1664811900000|2022-10-03 15:45:00|8699.7|8698.2|8696.7|8695.2|8699.8|8698.3|8694.7|8693.2|681
1664812200000|2022-10-03 15:50:00|8696.6|8695.1|8691.6|8690.1|8697.9|8696.4|8691.4|8689.9|730
1664812500000|2022-10-03 15:55:00|8691.5|8690|8703.6|8702.1|8704|8702.5|8691.5|8690|912
1664812800000|2022-10-03 16:00:00|8703.5|8702|8700.7|8699.2|8704.7|8703.2|8700.1|8698.8|914
1664813100000|2022-10-03 16:05:00|8700.8|8699.3|8704|8702.5|8705.8|8704.3|8700.4|8698.9|718
1664813400000|2022-10-03 16:10:00|8703.9|8702.4|8703.6|8702.1|8704.8|8703.3|8701.1|8699.6|684
1664813700000|2022-10-03 16:15:00|8703.5|8702|8700|8698.5|8704.3|8702.8|8699.9|8698.4|587
1664814000000|2022-10-03 16:20:00|8700.1|8698.6|8699.3|8697.8|8703.6|8702.1|8698.6|8697.1|684
1664814300000|2022-10-03 16:25:00|8699.2|8697.7|8699.5|8698|8701.4|8699.9|8697.2|8696|662
1664814600000|2022-10-03 16:30:00|8699.6|8698.1|8698.1|8697.2|8702.8|8701.3|8697.8|8696.3|585
1664814900000|2022-10-03 16:35:00|8697.8|8696.9|8700.3|8698.8|8701.5|8700|8695.2|8693.7|675
1664815200000|2022-10-03 16:40:00|8700|8698.5|8697.6|8696.1|8700.8|8699.3|8697.2|8695.7|620
1664815500000|2022-10-03 16:45:00|8697.7|8696.2|8700.4|8698.9|8701.8|8700.5|8697.3|8695.8|661
1664815800000|2022-10-03 16:50:00|8700.3|8698.8|8699.1|8697.6|8700.9|8699.4|8696|8694.5|696
1664816100000|2022-10-03 16:55:00|8699|8697.5|8699.1|8697.6|8700|8698.6|8696.1|8694.8|642
1664816400000|2022-10-03 17:00:00|8699|8697.5|8698.7|8697.2|8699.7|8698.5|8697.6|8696.1|645
1664816700000|2022-10-03 17:05:00|8698.8|8697.3|8690.4|8688.9|8698.8|8697.3|8689.5|8688.1|593
1664817000000|2022-10-03 17:10:00|8690.2|8688.7|8694.3|8692.8|8694.8|8693.6|8690.1|8688.6|509
1664817300000|2022-10-03 17:15:00|8694.5|8693|8697.4|8695.9|8699.7|8698.2|8694.4|8692.9|418
1664817600000|2022-10-03 17:20:00|8697.6|8696.1|8696.2|8695.3|8699.4|8698|8695.6|8694.4|468
1664817900000|2022-10-03 17:25:00|8696.5|8695|8696.1|8694.6|8697.7|8696.5|8695.2|8694.1|432
1664818200000|2022-10-03 17:30:00|8696|8694.5|8694.2|8692.7|8697.2|8695.9|8693.8|8692.6|433
1664818500000|2022-10-03 17:35:00|8694.3|8692.8|8693.2|8692.3|8697.2|8695.7|8693.2|8692|510
1664818800000|2022-10-03 17:40:00|8693.1|8692.2|8691.8|8690.3|8695.5|8694.2|8691.3|8690|420
1664819100000|2022-10-03 17:45:00|8692|8690.5|8692.4|8690.9|8693.2|8691.7|8691.2|8689.7|427
1664819400000|2022-10-03 17:50:00|8692.3|8690.8|8689.8|8688.9|8692.9|8691.6|8689.3|8688.4|429
1664819700000|2022-10-03 17:55:00|8690|8689.1|8691|8689.5|8691.9|8690.8|8688.9|8687.7|483
1664820000000|2022-10-03 18:00:00|8690.9|8689.4|8687.2|8685.7|8691.1|8689.9|8686.9|8685.4|540
1664820300000|2022-10-03 18:05:00|8687.3|8685.8|8685.5|8684|8687.5|8686|8684|8682.5|520
1664820600000|2022-10-03 18:10:00|8685.4|8683.9|8686.8|8685.3|8686.8|8685.3|8684.8|8683.3|448
1664820900000|2022-10-03 18:15:00|8686.7|8685.2|8684.2|8682.7|8687.5|8686|8682.9|8681.4|467
1664821200000|2022-10-03 18:20:00|8684.1|8682.6|8681.2|8679.7|8684.5|8683.2|8680.4|8679.1|532
1664821500000|2022-10-03 18:25:00|8681.3|8679.8|8679.8|8678.3|8682.8|8681.5|8679.5|8678|530
1664821800000|2022-10-03 18:30:00|8679.7|8678.2|8676.2|8674.7|8680.7|8679.2|8675.5|8674.1|660
1664822100000|2022-10-03 18:35:00|8675.8|8674.9|8673.8|8672.3|8676.2|8675.1|8671.6|8670.2|744
1664822400000|2022-10-03 18:40:00|8673.7|8672.2|8674.1|8672.6|8674.3|8672.8|8671.9|8670.4|579
1664822700000|2022-10-03 18:45:00|8674.2|8672.7|8675.8|8674.3|8676.2|8674.7|8673.4|8672.1|593
1664823000000|2022-10-03 18:50:00|8675.9|8674.4|8677.1|8675.6|8677.4|8675.9|8674.9|8673.4|539
1664823300000|2022-10-03 18:55:00|8677.2|8675.7|8680.2|8678.7|8680.7|8679.2|8676.7|8675.2|631
1664823600000|2022-10-03 19:00:00|8680.5|8679|8679.5|8678|8683.1|8681.6|8678|8676.5|610
1664823900000|2022-10-03 19:05:00|8679.4|8677.9|8676.5|8675|8681|8679.5|8675.5|8674|461
1664824200000|2022-10-03 19:10:00|8676.4|8674.9|8677.8|8676.3|8678.7|8677.2|8675.7|8674.2|441
1664824500000|2022-10-03 19:15:00|8677.7|8676.2|8676.7|8675.2|8678.7|8677.2|8676.6|8675.1|313
1664824800000|2022-10-03 19:20:00|8676.6|8675.1|8676.9|8675.4|8677.9|8676.4|8676.1|8674.6|434
1664825100000|2022-10-03 19:25:00|8676.7|8675.2|8677.6|8676.1|8679.5|8678|8676.5|8675|476
1664825400000|2022-10-03 19:30:00|8677.5|8676|8675.4|8673.9|8678.1|8676.6|8675.3|8673.8|648
1664825700000|2022-10-03 19:35:00|8675.5|8674|8679|8677.5|8679.7|8678.2|8675.2|8673.7|494
1664826000000|2022-10-03 19:40:00|8679.1|8677.6|8681.3|8679.8|8682.2|8680.7|8677.5|8676|566
1664826300000|2022-10-03 19:45:00|8681.2|8679.7|8683.2|8681.7|8683.2|8681.7|8680.6|8679.1|502
1664826600000|2022-10-03 19:50:00|8682.9|8681.4|8681.8|8680.3|8684.8|8683.3|8681.5|8680|429
1664826900000|2022-10-03 19:55:00|8681.4|8679.9|8681.1|8679.6|8684.2|8682.7|8681.1|8679.6|510
1664827200000|2022-10-03 20:00:00|8681.3|8679.8|8679.5|8678|8682|8680.5|8677|8675.5|641
1664827500000|2022-10-03 20:05:00|8679.6|8678.1|8681.3|8679.8|8682|8680.5|8678.8|8677.3|577
1664827800000|2022-10-03 20:10:00|8681.2|8679.7|8678.1|8676.6|8681.5|8680|8677.5|8676|374
1664828100000|2022-10-03 20:15:00|8678|8676.5|8678.2|8676.7|8679.8|8678.3|8677.7|8676.2|329
1664828400000|2022-10-03 20:20:00|8678.1|8676.6|8680.1|8678.6|8680.3|8678.8|8676.4|8674.9|283
1664828700000|2022-10-03 20:25:00|8680|8678.5|8679.1|8677.6|8681.8|8680.3|8678.7|8677.2|201
1664829000000|2022-10-03 20:30:00|8679.3|8677.8|8679.4|8677.9|8680.7|8679.2|8678.9|8677.4|166
1664829300000|2022-10-03 20:35:00|8679.5|8678|8677.4|8675.9|8680|8678.5|8676.8|8675.3|219
1664829600000|2022-10-03 20:40:00|8677.6|8676.1|8676.7|8675.2|8677.9|8676.2|8676.4|8674.4|136
1664829900000|2022-10-03 20:45:00|8676.9|8675.4|8678.5|8677|8678.6|8677|8676.1|8674.2|247
1664830200000|2022-10-03 20:50:00|8679.5|8676.2|8679.9|8676.8|8680.8|8677.7|8677.8|8675.1|363
1664830500000|2022-10-03 20:55:00|8680.2|8677|8683.4|8673.3|8684.5|8677.6|8677.7|8672.7|776
1664830800000|2022-10-03 21:00:00|8683.7|8672.7|8680.3|8671.8|8688.2|8677.2|8679.6|8671|67
1664831100000|2022-10-03 21:05:00|8680.2|8671.7|8679.9|8673|8686.3|8675.3|8678|8671.6|121
1664831400000|2022-10-03 21:10:00|8680.1|8673.1|8684.9|8673.9|8686.9|8675.9|8679.5|8671.3|106
1664831700000|2022-10-03 21:15:00|8684.8|8673.8|8684.6|8675.6|8685.9|8675.8|8684|8673.8|60
1664832000000|2022-10-03 21:20:00|8684.5|8674.7|8684.6|8675.6|8686.3|8678|8684.1|8674.4|148
1664832300000|2022-10-03 21:25:00|8684.4|8675.7|8683.8|8677|8686.3|8677.3|8680.9|8673.8|132
1664832600000|2022-10-03 21:30:00|8683.4|8676.4|8682.9|8675.4|8684.3|8676.7|8680.4|8674.6|208
1664832900000|2022-10-03 21:35:00|8683|8675.5|8682.4|8676.1|8683.3|8677.1|8682.1|8675.3|313
1664833200000|2022-10-03 21:40:00|8682.3|8676.3|8682.4|8675.7|8685.1|8677.2|8681.7|8672.8|133
1664833500000|2022-10-03 21:45:00|8682|8676.1|8683.1|8677.5|8684.1|8677.8|8681.5|8675.7|108
1664833800000|2022-10-03 21:50:00|8683|8677.4|8682.7|8677.1|8683.5|8677.8|8682.5|8676.6|66
1664834100000|2022-10-03 21:55:00|8682.6|8677.2|8682.2|8671.2|8683.8|8677.3|8681.3|8670.3|164
1664834400000|2022-10-03 22:00:00|8683.3|8674.9|8682.7|8677.6|8686.9|8678.8|8679.8|8671.2|402
1664834700000|2022-10-03 22:05:00|8684.5|8677.3|8680.3|8676.4|8686.6|8680|8680.1|8675.5|367
1664835000000|2022-10-03 22:10:00|8680.4|8676.6|8681.3|8677.6|8682.6|8679|8679.1|8675.3|490
1664835300000|2022-10-03 22:15:00|8681.4|8677.7|8683.1|8680.5|8684.5|8681.8|8680.3|8676.9|773
1664835600000|2022-10-03 22:20:00|8683.3|8680.6|8682|8679.4|8685.1|8682|8681.2|8678.6|513
1664835900000|2022-10-03 22:25:00|8681.9|8679.3|8680.1|8677.1|8684.4|8682|8680|8676.9|634
1664836200000|2022-10-03 22:30:00|8679.6|8677|8683.3|8680.4|8684|8681.1|8679.4|8676.5|605
1664836500000|2022-10-03 22:35:00|8682.6|8679.9|8682.4|8679.7|8683.7|8681.2|8681.4|8679|612
1664836800000|2022-10-03 22:40:00|8682.3|8679.8|8679.5|8676.9|8682.7|8680|8679.1|8676.7|618
1664837100000|2022-10-03 22:45:00|8679.4|8676.8|8679.2|8676.6|8680.5|8678.5|8677.8|8675.3|443
1664837400000|2022-10-03 22:50:00|8679.3|8676.7|8679.6|8676.9|8682.4|8680|8679.1|8676.6|421
1664837700000|2022-10-03 22:55:00|8679.5|8676.8|8679|8676.4|8680.5|8678.4|8677.7|8675.6|438
1664838000000|2022-10-03 23:00:00|8678.9|8676.5|8675|8673.5|8679.6|8677.4|8671.2|8669.6|553
1664838300000|2022-10-03 23:05:00|8674.9|8673.4|8679.5|8678|8680.5|8678.6|8673.9|8672.4|591
1664838600000|2022-10-03 23:10:00|8679.6|8677.4|8678.6|8677.1|8681.8|8680.3|8678.2|8676.7|542
1664838900000|2022-10-03 23:15:00|8678.7|8677.2|8680.1|8678.6|8682|8680.5|8678.2|8676.7|586
1664839200000|2022-10-03 23:20:00|8680.4|8678.9|8679.7|8678.2|8681.7|8679.9|8677.5|8676|352
1664839500000|2022-10-03 23:25:00|8679.8|8678.3|8683.8|8682.3|8684.2|8682.6|8679.8|8678.3|324
1664839800000|2022-10-03 23:30:00|8683.6|8682.1|8682.6|8681.1|8683.8|8682.3|8680.7|8679.2|553
1664840100000|2022-10-03 23:35:00|8682.4|8680.9|8681.3|8679.8|8683|8681.1|8680.7|8679.2|387
1664840400000|2022-10-03 23:40:00|8681.2|8679.7|8681.3|8679.8|8682.1|8680.6|8679.8|8678.3|484
1664840700000|2022-10-03 23:45:00|8681.4|8679.9|8678.6|8677.1|8681.5|8680|8678|8676.2|541
1664841000000|2022-10-03 23:50:00|8678.5|8677|8676.8|8675.3|8680.5|8679|8676.8|8675.3|489
1664841300000|2022-10-03 23:55:00|8676.9|8675.4|8673.9|8672.4|8677.3|8675.6|8673.3|8671.8|362
1664841600000|2022-10-04 00:00:00|8674|8672.5|8682.1|8680.6|8682.6|8681.1|8672.8|8671.3|834
1664841900000|2022-10-04 00:05:00|8682|8680.5|8680.3|8678.8|8682.9|8681.4|8678|8676.5|601
1664842200000|2022-10-04 00:10:00|8680.2|8678.7|8679.6|8678.1|8683.8|8682.3|8677.4|8675.9|596
1664842500000|2022-10-04 00:15:00|8679.1|8677.6|8677|8675.5|8679.7|8678.2|8674.6|8673.1|657
1664842800000|2022-10-04 00:20:00|8677.3|8675.8|8679.4|8677.9|8680.4|8678.9|8676.5|8674.9|530
1664843100000|2022-10-04 00:25:00|8679.3|8677.8|8677.6|8676.1|8680.1|8678.6|8676.4|8674.9|455
1664843400000|2022-10-04 00:30:00|8677.5|8676|8676.4|8674.9|8679.1|8677.6|8676|8674.5|452
1664843700000|2022-10-04 00:35:00|8676.3|8674.8|8676.7|8675.2|8678.6|8677.1|8675|8673.5|487
1664844000000|2022-10-04 00:40:00|8676.6|8675.1|8675.5|8674|8676.7|8675.2|8673.7|8672.2|336
1664844300000|2022-10-04 00:45:00|8675.6|8674.1|8676.7|8675.2|8676.7|8675.2|8673.2|8671.7|318
1664844600000|2022-10-04 00:50:00|8676.5|8675|8672.7|8671.2|8678.4|8676.9|8668.6|8667.1|524
1664844900000|2022-10-04 00:55:00|8674.3|8672.8|8673.8|8672.3|8677.5|8676|8672.4|8670.9|447
1664845200000|2022-10-04 01:00:00|8673.7|8672.2|8672.8|8671.3|8674.2|8672.7|8669.4|8667.9|454
1664845500000|2022-10-04 01:05:00|8672.7|8671.2|8674.7|8673.2|8675.4|8673.9|8671|8669.5|386
1664845800000|2022-10-04 01:10:00|8674.6|8673.1|8676.2|8674.7|8676.4|8674.9|8674.6|8673.1|365
1664846100000|2022-10-04 01:15:00|8676.7|8675.2|8676.3|8674.8|8677.7|8676.2|8675.9|8674.4|432
1664846400000|2022-10-04 01:20:00|8676.2|8674.7|8677.9|8676.4|8678.2|8676.7|8674.9|8673.4|420
1664846700000|2022-10-04 01:25:00|8677.8|8676.3|8678.1|8676.6|8678.3|8676.8|8674.6|8673.1|348
1664847000000|2022-10-04 01:30:00|8678|8676.5|8679.6|8678.1|8679.8|8678.3|8677.3|8675.9|379
1664847300000|2022-10-04 01:35:00|8679.4|8677.9|8679.4|8677.9|8680.9|8679.4|8679|8677.5|266
1664847600000|2022-10-04 01:40:00|8679.8|8678.3|8678.8|8677.3|8680.5|8679|8677.6|8676.1|383
1664847900000|2022-10-04 01:45:00|8678.9|8677.4|8675.7|8674.2|8678.9|8677.4|8675.2|8673.7|393
1664848200000|2022-10-04 01:50:00|8675.8|8674.3|8680.6|8679.1|8681.2|8679.7|8675.3|8673.8|396
1664848500000|2022-10-04 01:55:00|8680.5|8679|8683.7|8682.2|8685.6|8684.1|8680.1|8678.6|507
1664848800000|2022-10-04 02:00:00|8683.8|8682.3|8682.7|8681.2|8684.7|8683.2|8681.4|8679.9|449
1664849100000|2022-10-04 02:05:00|8682.6|8681.1|8688.7|8687.2|8688.7|8687.2|8681.9|8680.4|512
1664849400000|2022-10-04 02:10:00|8688.9|8687.4|8694.5|8693|8695|8693.7|8688.8|8687.3|667
1664849700000|2022-10-04 02:15:00|8694.6|8693.1|8694.8|8693.3|8695.1|8693.6|8693.5|8692|423
1664850000000|2022-10-04 02:20:00|8694.9|8693.4|8695.5|8694|8696|8694.7|8694.3|8692.8|304
1664850300000|2022-10-04 02:25:00|8695.6|8694.1|8691.4|8689.9|8695.6|8694.1|8690.7|8689.2|503
1664850600000|2022-10-04 02:30:00|8691.5|8690|8694.4|8692.9|8694.6|8693|8690.5|8689|438
1664850900000|2022-10-04 02:35:00|8694.5|8693|8694.9|8693.4|8695.4|8693.9|8693.8|8692.3|315
1664851200000|2022-10-04 02:40:00|8694.4|8692.9|8695|8693.5|8696|8694.6|8692.5|8691|430
1664851500000|2022-10-04 02:45:00|8694.8|8693.3|8692.7|8691.2|8695.7|8694.2|8692.4|8690.9|327
1664851800000|2022-10-04 02:50:00|8692.9|8691.4|8693.6|8692.1|8694|8692.5|8692.2|8690.7|389
1664852100000|2022-10-04 02:55:00|8693.7|8692.2|8697.9|8696.4|8698.8|8697.3|8693.5|8692|460
1664852400000|2022-10-04 03:00:00|8697.8|8696.3|8697.7|8696.2|8698.6|8696.9|8696.2|8694.7|341
1664852700000|2022-10-04 03:05:00|8697.8|8696.3|8695.3|8693.8|8698.2|8696.7|8694.8|8693.3|358
1664853000000|2022-10-04 03:10:00|8695.4|8693.9|8695.4|8693.9|8697|8695.1|8694.3|8692.8|416
1664853300000|2022-10-04 03:15:00|8695.6|8694.1|8692.2|8690.7|8696.1|8694.6|8691.1|8689.6|378
1664853600000|2022-10-04 03:20:00|8692.3|8690.8|8691.3|8689.8|8693.6|8692.1|8691|8689.5|459
1664853900000|2022-10-04 03:25:00|8691.4|8689.9|8695.3|8693.8|8696.1|8694.6|8690.9|8689.4|605
1664854200000|2022-10-04 03:30:00|8695.5|8694|8695|8693.5|8705.2|8703.2|8693.1|8691.3|1911
1664854500000|2022-10-04 03:35:00|8695.2|8693.7|8694.7|8693.2|8697.2|8695.7|8691.4|8689.9|1456
1664854800000|2022-10-04 03:40:00|8694.8|8693.3|8695.5|8694|8696.4|8694.9|8691.6|8690.1|1189
1664855100000|2022-10-04 03:45:00|8695.4|8693.9|8695.3|8693.8|8696.5|8695|8692.3|8690.8|643
1664855400000|2022-10-04 03:50:00|8695.4|8693.9|8693.8|8692.3|8698.1|8696.6|8690.4|8688.9|727
1664855700000|2022-10-04 03:55:00|8693.9|8692.4|8696.7|8695.2|8698|8696.5|8693.6|8692.1|585
1664856000000|2022-10-04 04:00:00|8696.8|8695.3|8696.5|8695|8697.4|8695.9|8694.2|8692.7|577
1664856300000|2022-10-04 04:05:00|8696.4|8694.9|8696.1|8694.6|8698.7|8697.2|8695|8693.5|570
1664856600000|2022-10-04 04:10:00|8696|8694.5|8693.8|8692.3|8698|8696.5|8693.8|8692.3|495
1664856900000|2022-10-04 04:15:00|8693.9|8692.4|8696|8694.5|8697.3|8695.8|8693.2|8691.7|436
1664857200000|2022-10-04 04:20:00|8696.1|8694.6|8696.9|8695.4|8698.2|8696.7|8694.7|8693.2|398
1664857500000|2022-10-04 04:25:00|8697|8695.5|8696.1|8694.6|8697.1|8695.6|8692.9|8691.4|365
1664857800000|2022-10-04 04:30:00|8695.9|8694.4|8692.6|8691.1|8696.1|8694.6|8690.8|8689.3|486
1664858100000|2022-10-04 04:35:00|8692.7|8691.2|8689.9|8688.4|8694.5|8693|8687.9|8686.4|481
1664858400000|2022-10-04 04:40:00|8689.8|8688.3|8685.4|8683.9|8690|8688.5|8684.7|8683.1|450
1664858700000|2022-10-04 04:45:00|8685.6|8684.1|8688.2|8686.7|8688.7|8687.2|8684.9|8683.4|355
1664859000000|2022-10-04 04:50:00|8688.3|8686.8|8690|8688.5|8690.4|8688.9|8688|8686.5|363
1664859300000|2022-10-04 04:55:00|8690.1|8688.6|8686.7|8685.2|8691.6|8690.1|8686.5|8685|356
1664859600000|2022-10-04 05:00:00|8686.8|8685.3|8681.9|8680.4|8687.1|8685.6|8681.7|8680.2|508
1664859900000|2022-10-04 05:05:00|8682|8680.5|8682.3|8680.8|8685.6|8684.1|8680.3|8678.8|599
1664860200000|2022-10-04 05:10:00|8682.4|8680.9|8682.3|8680.8|8683.9|8682.4|8681|8679.5|473
1664860500000|2022-10-04 05:15:00|8682.5|8681|8685.8|8684.3|8686.6|8685.1|8681.7|8680.2|577
1664860800000|2022-10-04 05:20:00|8685.6|8684.1|8682.1|8680.6|8686.6|8685.1|8681.9|8680.4|531
1664861100000|2022-10-04 05:25:00|8682.2|8680.7|8680|8678.5|8683.6|8682.1|8679.9|8678.4|537
1664861400000|2022-10-04 05:30:00|8679.8|8678.3|8678.2|8676.7|8682.3|8680.8|8678.2|8676.7|632
1664861700000|2022-10-04 05:35:00|8678.3|8676.8|8680.5|8679|8680.6|8679.1|8676.1|8674.6|519
1664862000000|2022-10-04 05:40:00|8680.4|8678.9|8678.6|8677.1|8680.8|8679.3|8678.4|8676.9|517
1664862300000|2022-10-04 05:45:00|8678.4|8676.9|8680.2|8678.7|8685.3|8683.8|8677.8|8676.3|755
1664862600000|2022-10-04 05:50:00|8680.1|8678.6|8667.3|8665.8|8681.7|8680|8663.4|8661.7|1016
1664862900000|2022-10-04 05:55:00|8667.5|8666|8666.8|8665.3|8670.8|8669.1|8664|8662.5|921
1664863200000|2022-10-04 06:00:00|8666.7|8665.2|8671.6|8670.1|8673.6|8672.1|8665.5|8664|934
1664863500000|2022-10-04 06:05:00|8671.5|8670|8681.7|8680.2|8685.4|8683.9|8670.8|8669.3|1012
1664863800000|2022-10-04 06:10:00|8682|8680.5|8678.7|8677.2|8684.6|8683.1|8677.1|8675.6|909
1664864100000|2022-10-04 06:15:00|8678.5|8677|8682.5|8681|8684|8682.5|8677.4|8675.9|839
1664864400000|2022-10-04 06:20:00|8682.3|8680.8|8685.3|8683.8|8689.2|8687.7|8678.3|8676.8|940
1664864700000|2022-10-04 06:25:00|8685.1|8683.6|8690.7|8689.2|8692.2|8690.7|8684|8682.5|848
1664865000000|2022-10-04 06:30:00|8690.6|8689.1|8690.3|8688.8|8691.8|8690.1|8684.5|8683|995
1664865300000|2022-10-04 06:35:00|8690.1|8688.6|8678.1|8676.6|8690.9|8689.4|8678.1|8676.6|780
1664865600000|2022-10-04 06:40:00|8678.3|8676.8|8680.8|8679.3|8682.6|8681.1|8670.4|8668.6|1133
1664865900000|2022-10-04 06:45:00|8681|8679.5|8675|8673.5|8682.8|8681.3|8674|8672.5|989
1664866200000|2022-10-04 06:50:00|8674.8|8673.3|8679.1|8677.6|8679.2|8677.7|8672.4|8670.9|803
1664866500000|2022-10-04 06:55:00|8679.2|8677.7|8682.1|8680.6|8686|8684.5|8678.9|8677.4|927
1664866800000|2022-10-04 07:00:00|8681.8|8680.3|8682.2|8680.7|8685.5|8684|8677|8675.5|1027
1664867100000|2022-10-04 07:05:00|8682.4|8680.9|8678.6|8677.1|8684.6|8683.1|8673.8|8672.3|959
1664867400000|2022-10-04 07:10:00|8678.8|8677.3|8675.1|8673.6|8680.7|8679.2|8673.1|8671.6|973
1664867700000|2022-10-04 07:15:00|8675.3|8673.8|8670|8668.5|8680.1|8678.2|8669.8|8668.3|1040
1664868000000|2022-10-04 07:20:00|8669.9|8668.4|8671.7|8670.2|8677.4|8675.9|8667.8|8666.3|1005
1664868300000|2022-10-04 07:25:00|8671.4|8669.9|8668.4|8666.9|8674.9|8673.4|8665.9|8664.4|990
1664868600000|2022-10-04 07:30:00|8668.3|8666.8|8656.6|8655.1|8671.1|8669.6|8652.1|8650.6|1172
1664868900000|2022-10-04 07:35:00|8656.5|8655|8657|8655.5|8658.3|8656.8|8649.6|8648.1|938
1664869200000|2022-10-04 07:40:00|8656.9|8655.4|8659.1|8657.6|8661.7|8660.2|8655.5|8654|802
1664869500000|2022-10-04 07:45:00|8659.4|8657.9|8666.9|8665.4|8667.3|8665.8|8658.8|8657.3|844
1664869800000|2022-10-04 07:50:00|8666.8|8665.3|8661.1|8659.6|8667.2|8665.9|8658.7|8657.2|887
1664870100000|2022-10-04 07:55:00|8661.2|8659.7|8669.2|8667.7|8670.9|8669.4|8660.7|8659.2|780
1664870400000|2022-10-04 08:00:00|8669|8667.5|8673.1|8671.6|8673.5|8672.2|8666.6|8665.1|645
1664870700000|2022-10-04 08:05:00|8672.9|8671.4|8671.4|8669.9|8673.6|8672.1|8669.2|8667.7|684
1664871000000|2022-10-04 08:10:00|8671.3|8669.8|8672.5|8671|8673.6|8672.3|8670.6|8669.1|628
1664871300000|2022-10-04 08:15:00|8672.4|8670.9|8676.5|8675|8678|8676.3|8671|8669.5|749
1664871600000|2022-10-04 08:20:00|8676.3|8674.8|8676.8|8675.3|8679.3|8677.8|8673.9|8672.4|921
1664871900000|2022-10-04 08:25:00|8676.9|8675.4|8681|8679.5|8685.4|8683.9|8675.3|8673.8|843
1664872200000|2022-10-04 08:30:00|8681.1|8679.6|8682|8680.5|8684.8|8683.3|8679.9|8678.4|783
1664872500000|2022-10-04 08:35:00|8681.9|8680.4|8680.8|8679.3|8682.3|8680.8|8680.2|8679|517
1664872800000|2022-10-04 08:40:00|8680.9|8679.4|8691.6|8690.1|8692.5|8691|8680.2|8679.2|760
1664873100000|2022-10-04 08:45:00|8691.7|8690.2|8689|8687.5|8692.1|8690.6|8684.8|8683.3|766
1664873400000|2022-10-04 08:50:00|8688.7|8687.2|8682.8|8681.3|8689.6|8688.1|8679.9|8678.4|882
1664873700000|2022-10-04 08:55:00|8682.7|8681.2|8678.7|8677.2|8682.9|8681.5|8671.6|8670.1|1011
1664874000000|2022-10-04 09:00:00|8678.6|8677.1|8677.9|8676.4|8680.2|8678.7|8673.1|8671.6|1057
1664874300000|2022-10-04 09:05:00|8677.7|8676.2|8683.9|8682.4|8691.5|8689.8|8666.9|8665.4|1110
1664874600000|2022-10-04 09:10:00|8684|8682.5|8681.9|8680.4|8694|8692.5|8678.3|8676.8|1236
1664874900000|2022-10-04 09:15:00|8681.8|8680.3|8686.2|8684.7|8691.3|8690|8680.4|8678.9|785
1664875200000|2022-10-04 09:20:00|8686.1|8684.6|8697.3|8695.8|8699.9|8698.4|8683.9|8682.4|714
1664875500000|2022-10-04 09:25:00|8697.2|8695.7|8702.5|8701|8709.5|8708|8697|8695.5|808
1664875800000|2022-10-04 09:30:00|8702.7|8701.2|8705.1|8703.6|8706.7|8705.2|8700.6|8699.1|754
1664876100000|2022-10-04 09:35:00|8704.8|8703.3|8707.6|8706.1|8708.1|8706.6|8702.6|8701.1|587
1664876400000|2022-10-04 09:40:00|8707.8|8706.3|8699.4|8697.9|8708.9|8707.4|8697.2|8696.1|657
1664876700000|2022-10-04 09:45:00|8699.3|8697.8|8691.7|8690.8|8699.4|8698.1|8690.4|8688.9|546
1664877000000|2022-10-04 09:50:00|8692.1|8690.6|8691.3|8689.8|8694.2|8692.8|8690.4|8689.3|490
1664877300000|2022-10-04 09:55:00|8691.4|8689.9|8693.9|8692.4|8696|8694.8|8690.6|8689.5|696
1664877600000|2022-10-04 10:00:00|8694|8692.5|8696.2|8694.7|8697.2|8695.7|8692.8|8691.3|811
1664877900000|2022-10-04 10:05:00|8696.3|8694.8|8700.9|8699.4|8703.1|8701.6|8695.7|8694.2|734
1664878200000|2022-10-04 10:10:00|8701|8699.5|8696.7|8695.2|8703.2|8701.8|8695.6|8694.1|715
1664878500000|2022-10-04 10:15:00|8696.6|8695.1|8697.1|8695.6|8701.1|8699.6|8695.4|8694.1|729
1664878800000|2022-10-04 10:20:00|8697.2|8695.7|8713.1|8711.6|8713.5|8712|8696.5|8695.3|829
1664879100000|2022-10-04 10:25:00|8713|8711.5|8711|8709.5|8713.6|8712.1|8709|8707.5|525
1664879400000|2022-10-04 10:30:00|8711.1|8709.6|8711.6|8710.1|8714.1|8712.7|8710.3|8709.1|716
1664879700000|2022-10-04 10:35:00|8711.5|8710|8714.9|8713.4|8715.2|8713.8|8710.5|8709.3|635
1664880000000|2022-10-04 10:40:00|8715|8713.5|8716.9|8715.4|8721.3|8720|8712|8710.5|721
1664880300000|2022-10-04 10:45:00|8716.8|8715.3|8724.5|8723|8725.9|8724.4|8716.5|8715|647
1664880600000|2022-10-04 10:50:00|8724.4|8722.9|8731.4|8729.9|8732.7|8731.3|8724.2|8722.7|689
1664880900000|2022-10-04 10:55:00|8731.5|8730|8719.8|8718.3|8732.3|8731.2|8717.5|8716|714
1664881200000|2022-10-04 11:00:00|8719.9|8718.4|8717.8|8716.3|8721.6|8720.1|8715.6|8714.1|820
1664881500000|2022-10-04 11:05:00|8717.9|8716.4|8722.9|8721.4|8726.9|8725.4|8716.4|8714.9|771
1664881800000|2022-10-04 11:10:00|8723|8721.5|8728.6|8727.1|8730.7|8729.2|8717.7|8716|784
1664882100000|2022-10-04 11:15:00|8728.7|8727.2|8723.9|8722.4|8730.1|8728.6|8722.7|8721.2|774
1664882400000|2022-10-04 11:20:00|8723.8|8722.3|8731.1|8729.6|8746|8744.2|8723.1|8721.8|975
1664882700000|2022-10-04 11:25:00|8731.2|8729.7|8728.1|8726.6|8733.2|8731.7|8723.8|8722.3|909
1664883000000|2022-10-04 11:30:00|8727.6|8726.1|8725.6|8724.1|8728.3|8726.8|8721.4|8719.9|805
1664883300000|2022-10-04 11:35:00|8725.5|8724|8724|8722.5|8729|8727.5|8722.8|8721.3|707
1664883600000|2022-10-04 11:40:00|8723.9|8722.4|8720.2|8718.7|8725.2|8723.7|8717.1|8715.6|800
1664883900000|2022-10-04 11:45:00|8720.3|8718.8|8719.4|8717.9|8721.2|8719.9|8716.7|8715.2|727
1664884200000|2022-10-04 11:50:00|8719.5|8718|8723.1|8721.6|8727.4|8725.9|8718|8716.8|789
1664884500000|2022-10-04 11:55:00|8723|8721.5|8728.9|8727.4|8729.9|8728.4|8722.5|8721|687
1664884800000|2022-10-04 12:00:00|8728.6|8727.1|8728|8726.5|8728.7|8727.2|8720.8|8719.3|934
1664885100000|2022-10-04 12:05:00|8727.9|8726.4|8729.1|8727.6|8732|8730.5|8725.3|8723.8|844
1664885400000|2022-10-04 12:10:00|8729|8727.5|8728|8726.5|8733.3|8731.8|8725.5|8724|949
1664885700000|2022-10-04 12:15:00|8727.8|8726.3|8726.5|8725|8729|8727.5|8721.8|8720.3|768
1664886000000|2022-10-04 12:20:00|8726.3|8724.8|8733.8|8732.3|8734.7|8733.2|8726.1|8724.6|897
1664886300000|2022-10-04 12:25:00|8733.5|8732|8726|8724.5|8735.5|8734|8725.4|8724.4|1017
1664886600000|2022-10-04 12:30:00|8725.9|8724.4|8722.1|8720.6|8728|8726.5|8721.7|8720.2|879
1664886900000|2022-10-04 12:35:00|8722.2|8720.7|8723.3|8721.8|8724.9|8723.4|8720.7|8719.2|782
1664887200000|2022-10-04 12:40:00|8723.4|8721.9|8724.1|8722.6|8725.5|8724|8718.7|8717.2|686
1664887500000|2022-10-04 12:45:00|8723.6|8722.1|8727|8725.5|8729.6|8728.1|8721.9|8720.4|808
1664887800000|2022-10-04 12:50:00|8727.1|8725.6|8725.7|8724.2|8730.4|8728.9|8725|8724|910
1664888100000|2022-10-04 12:55:00|8725.9|8724.4|8717.4|8715.9|8727|8725.5|8717.2|8715.7|961
1664888400000|2022-10-04 13:00:00|8717.5|8716|8719|8717.5|8719.4|8717.9|8715.3|8713.8|797
1664888700000|2022-10-04 13:05:00|8719.1|8717.6|8727.7|8726.2|8729.9|8728.4|8719.1|8717.6|881
1664889000000|2022-10-04 13:10:00|8727|8725.5|8729.5|8728|8733|8731.5|8723.5|8722|765
1664889300000|2022-10-04 13:15:00|8729.4|8727.9|8730.1|8728.6|8731.7|8730.2|8726.5|8725|693
1664889600000|2022-10-04 13:20:00|8730|8729.1|8733|8731.5|8734.4|8732.9|8728.5|8727|815
1664889900000|2022-10-04 13:25:00|8733.2|8731.7|8731.3|8729.8|8734.6|8733.1|8730.6|8729.2|796
1664890200000|2022-10-04 13:30:00|8731.2|8729.7|8721.7|8720.2|8731.6|8730.1|8721.4|8719.9|1043
1664890500000|2022-10-04 13:35:00|8721.8|8720.3|8720.1|8718.6|8722.3|8720.8|8716.8|8715.3|886
1664890800000|2022-10-04 13:40:00|8720.3|8718.8|8721.9|8720.4|8722.1|8720.6|8717.2|8715.7|960
1664891100000|2022-10-04 13:45:00|8722|8720.5|8717.8|8716.3|8722.1|8720.6|8714.5|8713.2|890
1664891400000|2022-10-04 13:50:00|8717.7|8716.2|8724.2|8722.7|8725|8723.5|8717.7|8716.2|877
1664891700000|2022-10-04 13:55:00|8724.3|8722.8|8735.9|8732.9|8736.6|8734.9|8724.3|8722.8|860
1664892000000|2022-10-04 14:00:00|8735.3|8733.8|8736|8734.5|8738.5|8736.7|8728|8726.5|1375
1664892300000|2022-10-04 14:05:00|8735.8|8734.3|8729.7|8728.2|8739|8737.5|8729.6|8728.1|1001
1664892600000|2022-10-04 14:10:00|8729.8|8728.3|8729.2|8727.7|8733|8731.6|8725.7|8724.2|1085
1664892900000|2022-10-04 14:15:00|8729.1|8727.6|8721.5|8720|8731.2|8729.8|8719.9|8718.4|1131
1664893200000|2022-10-04 14:20:00|8721.4|8719.9|8720.1|8718.6|8723.9|8722.4|8719.2|8717.8|980
1664893500000|2022-10-04 14:25:00|8720|8719.1|8718.1|8716.6|8723.2|8721.8|8716.2|8714.9|821
1664893800000|2022-10-04 14:30:00|8717.9|8716.4|8716.2|8715.3|8723.9|8722.4|8715.8|8714.9|1026
1664894100000|2022-10-04 14:35:00|8716.5|8715|8715.9|8714.4|8718.6|8717.1|8713.6|8712.3|914
1664894400000|2022-10-04 14:40:00|8716.3|8714.8|8717.9|8716.4|8720.9|8719.6|8712.7|8711.6|1028
1664894700000|2022-10-04 14:45:00|8718.2|8716.7|8715.4|8713.9|8724.2|8723.3|8714.6|8713.2|1150
1664895000000|2022-10-04 14:50:00|8715.3|8713.8|8728.4|8726.9|8728.5|8727.1|8713.8|8712.3|1115
1664895300000|2022-10-04 14:55:00|8728.5|8727|8731.7|8730.2|8732.6|8731.7|8725.9|8724.8|1139
1664895600000|2022-10-04 15:00:00|8731.8|8730.3|8727.8|8726.3|8733.4|8732.1|8726.8|8725.3|1059
1664895900000|2022-10-04 15:05:00|8727.9|8726.4|8722.3|8720.8|8728.7|8727.5|8717.1|8715.6|904
1664896200000|2022-10-04 15:10:00|8722.2|8720.7|8727.6|8726.1|8727.7|8726.4|8720|8718.5|807
1664896500000|2022-10-04 15:15:00|8727.5|8726|8727.3|8725.8|8731.6|8730.1|8725|8723.5|816
1664896800000|2022-10-04 15:20:00|8727.2|8725.7|8725|8723.5|8728.3|8726.8|8724|8722.5|676
1664897100000|2022-10-04 15:25:00|8724.9|8723.4|8723.9|8722.4|8724.9|8723.4|8715.3|8713.9|868
1664897400000|2022-10-04 15:30:00|8724|8722.5|8721.1|8719.6|8724|8722.5|8718|8716.5|825
1664897700000|2022-10-04 15:35:00|8721.2|8719.7|8718.3|8716.8|8724.1|8722.6|8716.1|8715|710
1664898000000|2022-10-04 15:40:00|8718.4|8716.9|8718|8716.5|8721.4|8719.9|8715.7|8714.3|603
1664898300000|2022-10-04 15:45:00|8718.1|8716.6|8721.9|8720.4|8724.7|8723.2|8718|8716.5|743
1664898600000|2022-10-04 15:50:00|8721.8|8720.3|8722|8720.5|8725|8723.8|8721.7|8720.2|581
1664898900000|2022-10-04 15:55:00|8721.4|8720.7|8718.4|8716.9|8722.5|8721.1|8718|8716.6|692
1664899200000|2022-10-04 16:00:00|8718.2|8716.7|8720|8718.5|8722|8720.5|8717.1|8715.6|706
1664899500000|2022-10-04 16:05:00|8719.4|8717.9|8712.4|8710.9|8719.9|8718.8|8711.6|8710.4|782
1664899800000|2022-10-04 16:10:00|8712.3|8710.8|8704.7|8703.2|8713.3|8711.8|8704.4|8703|639
1664900100000|2022-10-04 16:15:00|8704.9|8703.4|8697.4|8695.9|8704.9|8703.6|8697.4|8695.9|613
1664900400000|2022-10-04 16:20:00|8697.6|8696.1|8702.2|8700.7|8705|8703.7|8697.6|8696.1|618
1664900700000|2022-10-04 16:25:00|8702.1|8700.6|8694|8692.5|8702.7|8701.2|8692.7|8691.6|727
1664901000000|2022-10-04 16:30:00|8694.1|8692.6|8698.9|8697.4|8700.6|8699.2|8693.3|8692|812
1664901300000|2022-10-04 16:35:00|8698.7|8697.2|8698.2|8696.7|8700.7|8699.2|8695.1|8693.6|591
1664901600000|2022-10-04 16:40:00|8698.3|8696.8|8694.4|8692.9|8699|8697.5|8690.5|8689.3|654
1664901900000|2022-10-04 16:45:00|8694.5|8693|8705.9|8704.4|8707.9|8706.7|8694.2|8692.8|741
1664902200000|2022-10-04 16:50:00|8705.8|8704.3|8703.9|8702.4|8708.1|8707|8703.4|8701.9|700
1664902500000|2022-10-04 16:55:00|8704|8702.5|8705|8703.5|8709.8|8708.3|8703.9|8702.4|705
1664902800000|2022-10-04 17:00:00|8704.9|8703.4|8701.3|8699.8|8705.8|8704.4|8698|8696.5|667
1664903100000|2022-10-04 17:05:00|8701.2|8699.7|8707.6|8706.1|8708.5|8707.1|8699.9|8698.4|731
1664903400000|2022-10-04 17:10:00|8707.5|8706|8715.6|8714.1|8716|8714.5|8706.5|8705|587
1664903700000|2022-10-04 17:15:00|8715.7|8714.2|8714.8|8713.3|8717.2|8715.7|8712.7|8711.2|668
1664904000000|2022-10-04 17:20:00|8714.7|8713.2|8713.4|8711.9|8716.6|8715.1|8712.9|8711.4|570
1664904300000|2022-10-04 17:25:00|8713.3|8711.8|8709.7|8708.2|8713.9|8712.4|8709.1|8707.6|536
1664904600000|2022-10-04 17:30:00|8709.6|8708.1|8709.3|8707.8|8712.8|8711.3|8709|8707.6|541
1664904900000|2022-10-04 17:35:00|8709.2|8707.7|8709.3|8707.8|8712|8710.6|8707.5|8706.4|532
1664905200000|2022-10-04 17:40:00|8709.4|8707.9|8705.4|8703.9|8712.1|8710.7|8704.7|8703.4|532
1664905500000|2022-10-04 17:45:00|8705.3|8703.8|8705.4|8703.9|8705.9|8704.4|8702.9|8701.6|490
1664905800000|2022-10-04 17:50:00|8705.5|8704|8702.1|8700.6|8705.8|8704.3|8700.6|8699.1|404
1664906100000|2022-10-04 17:55:00|8702.2|8700.7|8701.3|8699.8|8702.4|8701.2|8698.3|8696.8|400
1664906400000|2022-10-04 18:00:00|8701.6|8700.1|8700.4|8698.9|8703.4|8701.9|8698.4|8697.2|518
1664906700000|2022-10-04 18:05:00|8700.3|8698.8|8704.4|8703.5|8705.3|8703.8|8699.2|8697.9|472
1664907000000|2022-10-04 18:10:00|8704.5|8703.6|8704.2|8702.7|8705|8703.6|8701.7|8700.5|454
1664907300000|2022-10-04 18:15:00|8704.1|8702.6|8707|8705.5|8707.7|8706.3|8704.1|8702.6|569
1664907600000|2022-10-04 18:20:00|8707.1|8705.6|8704.5|8703.6|8707.2|8706|8703.8|8702.3|469
1664907900000|2022-10-04 18:25:00|8704.8|8703.3|8703.4|8702.5|8706.4|8704.9|8702.6|8701.2|507
1664908200000|2022-10-04 18:30:00|8703.3|8702.4|8703.6|8702.1|8704.8|8703.5|8701.8|8700.6|487
1664908500000|2022-10-04 18:35:00|8703.5|8702|8706.2|8705.3|8709.1|8707.9|8703.3|8702|540
1664908800000|2022-10-04 18:40:00|8706.3|8705.4|8706.8|8705.9|8707.9|8706.7|8702.8|8701.7|463
1664909100000|2022-10-04 18:45:00|8706.9|8706|8708|8706.5|8710|8708.8|8706|8704.8|441
1664909400000|2022-10-04 18:50:00|8707.8|8706.9|8711.1|8710.2|8712.1|8711|8707.6|8706.4|473
1664909700000|2022-10-04 18:55:00|8711|8710.1|8711|8710.1|8711.5|8710.4|8706.7|8705.3|661
1664910000000|2022-10-04 19:00:00|8710.9|8710|8713.3|8711.8|8714.2|8712.7|8709.3|8708.1|673
1664910300000|2022-10-04 19:05:00|8713.2|8711.7|8710|8708.5|8713.9|8712.4|8709|8707.5|622
1664910600000|2022-10-04 19:10:00|8709.9|8708.4|8717.2|8715.7|8717.8|8716.3|8709.5|8708|717
1664910900000|2022-10-04 19:15:00|8716.9|8716|8714.6|8713.1|8719.1|8717.7|8713.2|8711.7|531
1664911200000|2022-10-04 19:20:00|8714.4|8712.9|8712.4|8710.9|8714.9|8713.4|8710.3|8708.8|483
1664911500000|2022-10-04 19:25:00|8712.5|8711|8710.3|8708.8|8713.6|8712.1|8709.5|8708|480
1664911800000|2022-10-04 19:30:00|8710.4|8708.9|8711.3|8709.8|8712.5|8711|8709.8|8708.3|510
1664912100000|2022-10-04 19:35:00|8711.2|8709.7|8709.7|8708.2|8711.9|8710.4|8708.2|8706.7|666
1664912400000|2022-10-04 19:40:00|8709.6|8708.1|8706.8|8705.3|8711.3|8709.8|8706.7|8705.2|584
1664912700000|2022-10-04 19:45:00|8706.7|8705.2|8705.1|8703.6|8707.8|8706.3|8704.6|8703.3|585
1664913000000|2022-10-04 19:50:00|8705|8703.5|8706.2|8704.7|8708|8706.5|8703.2|8701.7|691
1664913300000|2022-10-04 19:55:00|8706.3|8704.8|8706.9|8705.4|8707.6|8706.4|8701.8|8700.3|601
1664913600000|2022-10-04 20:00:00|8706.7|8705.2|8708|8706.5|8708.6|8707.1|8704.7|8703.2|571
1664913900000|2022-10-04 20:05:00|8708.1|8706.6|8710.1|8708.6|8711.6|8710.1|8707.2|8705.7|617
1664914200000|2022-10-04 20:10:00|8710.7|8709.2|8708.7|8707.2|8711.7|8710.2|8706|8704.5|650
1664914500000|2022-10-04 20:15:00|8708.6|8707.1|8707.5|8706|8709.9|8708.4|8706.1|8704.6|434
1664914800000|2022-10-04 20:20:00|8707.6|8706.1|8708.7|8707.2|8709.7|8708.2|8707|8705.5|477
1664915100000|2022-10-04 20:25:00|8708.3|8706.8|8705.8|8704.3|8709.1|8707.6|8705.2|8703.4|438
1664915400000|2022-10-04 20:30:00|8705.7|8704.2|8704.5|8703|8706.8|8705.3|8704.2|8702.9|291
1664915700000|2022-10-04 20:35:00|8704.6|8703.1|8706.5|8705|8706.5|8705|8703.4|8701.9|235
1664916000000|2022-10-04 20:40:00|8706.4|8704.9|8705.2|8703.7|8706.6|8705.2|8704.3|8702.8|196
1664916300000|2022-10-04 20:45:00|8705.5|8704|8703.5|8702|8706.3|8704.6|8702.1|8700.6|416
1664916600000|2022-10-04 20:50:00|8703.8|8701.6|8703.9|8701.1|8705.3|8702.1|8700.7|8697.5|1003
1664916900000|2022-10-04 20:55:00|8704.1|8701.2|8708.9|8697.9|8712.7|8704.2|8702|8694.1|603
1664917200000|2022-10-04 21:00:00|8709.2|8698.2|8710|8699|8712.2|8701.2|8709.2|8698.2|77
1664917500000|2022-10-04 21:05:00|8710.1|8699.1|8709.2|8698.2|8710.3|8699.3|8709.2|8698.2|56
1664917800000|2022-10-04 21:10:00|8709.1|8698.1|8711.4|8700.4|8711.4|8700.4|8708.8|8697.8|93
1664918100000|2022-10-04 21:15:00|8711.2|8700.2|8710.8|8699.8|8711.2|8700.2|8709.9|8698.9|92
1664918400000|2022-10-04 21:20:00|8710.1|8699.1|8710.5|8699.5|8711.6|8700.6|8709.5|8698.5|78
1664918700000|2022-10-04 21:25:00|8710.4|8699.4|8705.6|8698.6|8710.9|8699.9|8705.5|8697.2|427
1664919000000|2022-10-04 21:30:00|8706.1|8698.7|8704.8|8698.8|8706.2|8699|8704.4|8697.9|187
1664919300000|2022-10-04 21:35:00|8704.9|8698.7|8704.4|8698.7|8705.4|8699.1|8704.1|8697.4|163
1664919600000|2022-10-04 21:40:00|8704.9|8698.3|8704.5|8698.2|8706.6|8699|8703.9|8697.1|179
1664919900000|2022-10-04 21:45:00|8704.1|8698.4|8703.8|8698.9|8706|8699.5|8703|8698.1|233
1664920200000|2022-10-04 21:50:00|8703.6|8698.7|8703.8|8698.9|8704.9|8699.3|8703.1|8698.1|165
1664920500000|2022-10-04 21:55:00|8703.7|8699|8708.9|8697.9|8709|8701|8703.7|8693.7|230
1664920800000|2022-10-04 22:00:00|8708.8|8697.8|8706.9|8701.3|8710|8703.4|8703.7|8695.9|515
1664921100000|2022-10-04 22:05:00|8706.2|8702.1|8702.6|8699.5|8708.7|8704.4|8702.5|8699.3|520
1664921400000|2022-10-04 22:10:00|8702.9|8699.2|8698.3|8694.3|8704|8700.2|8696|8693.1|425
1664921700000|2022-10-04 22:15:00|8698|8694.2|8701.9|8698.6|8702.2|8699|8693.4|8690.4|1169
1664922000000|2022-10-04 22:20:00|8702.1|8698.2|8701.1|8698.2|8705|8701.8|8699.9|8696.2|510
1664922300000|2022-10-04 22:25:00|8701|8698.1|8708.7|8705.5|8708.9|8705.9|8700.3|8697.6|735
1664922600000|2022-10-04 22:30:00|8708.6|8705.4|8707|8704.3|8709|8706|8706|8703.4|569
1664922900000|2022-10-04 22:35:00|8706.9|8704.4|8710.9|8707.7|8711.2|8708.2|8706.8|8704.1|543
1664923200000|2022-10-04 22:40:00|8711|8707.6|8711|8708.4|8712|8709.1|8709.5|8706.8|415
1664923500000|2022-10-04 22:45:00|8710.8|8708.3|8710.3|8707.9|8711.9|8709.8|8709.8|8707.6|636
1664923800000|2022-10-04 22:50:00|8710.2|8707.8|8710.5|8707.8|8711.3|8709.2|8708.4|8706.3|372
1664924100000|2022-10-04 22:55:00|8710.4|8707.7|8709.3|8706.4|8710.7|8708.3|8707.6|8705.5|489
1664924400000|2022-10-04 23:00:00|8709.2|8706.7|8710.6|8709.1|8711.7|8709.6|8707.8|8706|486
1664924700000|2022-10-04 23:05:00|8711.1|8708.5|8712.8|8710.2|8714.9|8713.2|8709.7|8708.2|531
1664925000000|2022-10-04 23:10:00|8712.9|8710.3|8713.1|8710.8|8714.4|8712.6|8711.3|8709.6|751
1664925300000|2022-10-04 23:15:00|8712.6|8711.1|8711.8|8709.5|8713.1|8711.3|8710.4|8708.6|451
1664925600000|2022-10-04 23:20:00|8711.6|8710.1|8710.3|8708.8|8711.9|8710.2|8708.2|8706.3|856
1664925900000|2022-10-04 23:25:00|8710.6|8708.4|8713.5|8711.3|8713.6|8711.7|8709.3|8707.6|629
1664926200000|2022-10-04 23:30:00|8713.6|8711.2|8712.7|8711.2|8713.6|8711.5|8710.7|8709|570
1664926500000|2022-10-04 23:35:00|8712.8|8711.3|8715|8713.5|8715.8|8714.3|8712.3|8710.8|295
1664926800000|2022-10-04 23:40:00|8715.1|8713.6|8715.2|8713.7|8715.3|8713.8|8711.7|8710.2|302
1664927100000|2022-10-04 23:45:00|8715.1|8713.6|8714.6|8713.1|8715.4|8713.9|8712.8|8711.3|220
1664927400000|2022-10-04 23:50:00|8714.7|8713.2|8717|8715.5|8717.1|8715.6|8714.1|8712.6|221
1664927700000|2022-10-04 23:55:00|8717.1|8715.6|8719.7|8718.2|8720.1|8718.6|8717|8715.5|260
1664928000000|2022-10-05 00:00:00|8719.8|8718.3|8719.6|8718.1|8720.7|8719.2|8717.7|8716.2|423
1664928300000|2022-10-05 00:05:00|8719.5|8718|8713|8711.5|8720.8|8719.3|8712.4|8710.9|452
1664928600000|2022-10-05 00:10:00|8712.9|8711.4|8718|8716.5|8720|8717.9|8707.9|8706.4|688
1664928900000|2022-10-05 00:15:00|8718.1|8716.6|8719.3|8717.8|8727.4|8725.9|8717.4|8715.9|700
1664929200000|2022-10-05 00:20:00|8719.2|8717.7|8720.5|8719|8724.4|8722.9|8718.5|8716.9|550
1664929500000|2022-10-05 00:25:00|8720.7|8719.2|8717.2|8715.7|8721.8|8720.3|8716.5|8715|456
1664929800000|2022-10-05 00:30:00|8717.1|8715.6|8716.5|8715|8719.6|8718.1|8715.2|8713.7|457
1664930100000|2022-10-05 00:35:00|8716.6|8715.1|8722.4|8720.9|8722.4|8720.9|8716.5|8715|438
1664930400000|2022-10-05 00:40:00|8722.3|8720.8|8722|8719.8|8728|8726.5|8721.4|8719.7|550
1664930700000|2022-10-05 00:45:00|8721.6|8720.1|8724|8722.5|8726.9|8725.4|8721.1|8719.6|579
1664931000000|2022-10-05 00:50:00|8724.1|8722.6|8729.7|8728.2|8732.2|8729.6|8721.1|8719.6|811
1664931300000|2022-10-05 00:55:00|8729.5|8728|8721.3|8719.8|8730.3|8728.5|8719.5|8718|740
1664931600000|2022-10-05 01:00:00|8721.4|8719.9|8721|8719|8721.4|8719.9|8715.2|8713.1|1804
1664931900000|2022-10-05 01:05:00|8721.1|8719.2|8715.8|8714.3|8722.7|8721|8714.5|8713|1512
1664932200000|2022-10-05 01:10:00|8716|8714.5|8715.5|8714|8718.4|8716.5|8714.2|8712.2|1197
1664932500000|2022-10-05 01:15:00|8715.4|8713.9|8719.9|8718.4|8723.9|8722.4|8714.9|8712.7|1424
1664932800000|2022-10-05 01:20:00|8720|8718.5|8721.2|8719.7|8721.5|8719.9|8715.7|8714.2|958
1664933100000|2022-10-05 01:25:00|8721.1|8719.6|8718.8|8717.3|8721.5|8719.9|8715.3|8713.8|825
1664933400000|2022-10-05 01:30:00|8718.9|8717.4|8719.5|8718|8719.6|8718.1|8715.2|8713.7|606
1664933700000|2022-10-05 01:35:00|8719.4|8717.9|8716.9|8715.4|8720.9|8719.4|8716.7|8715.2|602
1664934000000|2022-10-05 01:40:00|8717|8715.5|8714.2|8712.7|8720.2|8718.7|8712.8|8711.3|899
1664934300000|2022-10-05 01:45:00|8714.1|8712.6|8715.9|8713.7|8717.2|8715.7|8713.1|8711.6|712
1664934600000|2022-10-05 01:50:00|8715.5|8714|8718.7|8717.2|8722.6|8720.5|8715.2|8713.7|865
1664934900000|2022-10-05 01:55:00|8718.5|8717|8717.6|8716.1|8722|8720.5|8717.3|8715.8|671
1664935200000|2022-10-05 02:00:00|8717.7|8716.2|8719.4|8717.9|8720|8718.3|8715.5|8714|761
1664935500000|2022-10-05 02:05:00|8719.5|8718|8722.6|8721.1|8724.3|8722.4|8719.2|8717.5|776
1664935800000|2022-10-05 02:10:00|8722.5|8721|8722.5|8721|8724.2|8722.7|8719.1|8717.6|600
1664936100000|2022-10-05 02:15:00|8722.4|8720.9|8723.4|8721.9|8724.9|8723.4|8719.1|8717.2|616
1664936400000|2022-10-05 02:20:00|8723.5|8722|8725.8|8724.3|8727.1|8725.6|8723.4|8721.9|478
1664936700000|2022-10-05 02:25:00|8725.9|8724.4|8727.4|8725.9|8727.5|8726|8724|8722.5|640
1664937000000|2022-10-05 02:30:00|8727.2|8725.7|8724.1|8722.6|8728|8726.5|8722.7|8721.2|557
1664937300000|2022-10-05 02:35:00|8724.2|8722.7|8719.7|8718.2|8724.9|8723.4|8717.9|8716.4|612
1664937600000|2022-10-05 02:40:00|8719.6|8718.1|8724.9|8723.4|8724.9|8723.4|8716.1|8714.6|669
1664937900000|2022-10-05 02:45:00|8724.7|8723.2|8723|8721.5|8728|8726.5|8722.9|8721|820
1664938200000|2022-10-05 02:50:00|8723.1|8721.6|8721.3|8719.8|8726.3|8724.7|8721.2|8719.7|719
1664938500000|2022-10-05 02:55:00|8721.4|8719.9|8726.2|8724.7|8726.7|8725.2|8720.6|8719.1|657
1664938800000|2022-10-05 03:00:00|8725.8|8724.3|8719|8717.5|8727.1|8725.6|8718.9|8717.4|631
1664939100000|2022-10-05 03:05:00|8718.4|8716.9|8718.4|8716.9|8721.1|8719.6|8718.2|8716.7|422
1664939400000|2022-10-05 03:10:00|8718.5|8717|8717.8|8716.3|8721.3|8719.8|8715.8|8714.3|567
1664939700000|2022-10-05 03:15:00|8717.7|8716.2|8716.8|8715.3|8720.3|8718.8|8716.4|8714.9|543
1664940000000|2022-10-05 03:20:00|8716.9|8715.4|8715.9|8714.4|8718.8|8717.3|8714.7|8713.2|497
1664940300000|2022-10-05 03:25:00|8716|8714.5|8717.8|8716.3|8718.6|8717.1|8713.6|8712.1|515
1664940600000|2022-10-05 03:30:00|8717.9|8716.4|8719.2|8717.7|8720.4|8718.9|8714.4|8712.9|583
1664940900000|2022-10-05 03:35:00|8719.3|8717.8|8721.3|8719.8|8722|8720.5|8716.7|8714.9|528
1664941200000|2022-10-05 03:40:00|8721.1|8719.6|8718.9|8717.4|8722.6|8721.1|8718.4|8716.9|422
1664941500000|2022-10-05 03:45:00|8718.7|8717.2|8717.7|8716.2|8720|8718.5|8717.6|8716.1|453
1664941800000|2022-10-05 03:50:00|8717.6|8716.1|8721.9|8720.4|8722.6|8721.1|8716.6|8715.1|549
1664942100000|2022-10-05 03:55:00|8722|8720.5|8721.3|8719.8|8723.1|8721.6|8720.5|8719|393
1664942400000|2022-10-05 04:00:00|8721.2|8719.7|8719.9|8718.4|8721.7|8720.2|8719.3|8717.8|327
1664942700000|2022-10-05 04:05:00|8719.8|8718.3|8717.4|8715.9|8719.8|8718.3|8716.6|8715.1|381
1664943000000|2022-10-05 04:10:00|8717.3|8715.8|8716.2|8714.7|8717.6|8716.1|8715.6|8714.1|444
1664943300000|2022-10-05 04:15:00|8716.3|8714.8|8716.2|8714.7|8716.5|8715|8711.7|8710.2|569
1664943600000|2022-10-05 04:20:00|8716|8714.5|8713.6|8712.1|8717.1|8715.6|8712.5|8711|500
1664943900000|2022-10-05 04:25:00|8713.7|8712.2|8713.9|8712.4|8717.7|8716.2|8710.4|8708.9|514
1664944200000|2022-10-05 04:30:00|8714|8712.5|8714|8712.5|8714.6|8713.1|8711.6|8710.1|397
1664944500000|2022-10-05 04:35:00|8713.8|8712.3|8714.4|8712.9|8714.7|8713.2|8713|8711.5|298
1664944800000|2022-10-05 04:40:00|8714.3|8712.8|8719.9|8718.4|8719.9|8718.4|8714.1|8712.6|304
1664945100000|2022-10-05 04:45:00|8719.8|8718.3|8717.9|8716.4|8721.7|8720.1|8716.2|8714.7|441
1664945400000|2022-10-05 04:50:00|8718|8716.5|8714.1|8712.6|8719.6|8718.1|8713.4|8711.8|501
1664945700000|2022-10-05 04:55:00|8714.2|8712.7|8718.1|8716.6|8718.8|8717.3|8714.1|8712.6|425
1664946000000|2022-10-05 05:00:00|8718.2|8716.7|8715.4|8713.9|8718.5|8717|8714.7|8713.1|405
1664946300000|2022-10-05 05:05:00|8715.5|8714|8716.1|8714.6|8717.9|8716.4|8713|8711.5|555
1664946600000|2022-10-05 05:10:00|8716|8714.5|8717.9|8716.4|8718.5|8717|8714.3|8712.8|515
1664946900000|2022-10-05 05:15:00|8718|8716.5|8715.1|8713.6|8719.6|8718.1|8712.3|8710.8|597
1664947200000|2022-10-05 05:20:00|8714.9|8713.4|8712.9|8711.4|8715.8|8714.3|8712.9|8711.4|489
1664947500000|2022-10-05 05:25:00|8712.8|8711.3|8711.6|8710.1|8714.2|8712.7|8711|8709.4|353
1664947800000|2022-10-05 05:30:00|8711.8|8710.3|8715.4|8713.9|8715.6|8714.1|8711.8|8710.3|453
1664948100000|2022-10-05 05:35:00|8715.5|8714|8715.8|8714.3|8717|8715.5|8714.1|8712.6|398
1664948400000|2022-10-05 05:40:00|8715.9|8714.4|8719|8717.5|8721.1|8719.6|8715.7|8714.2|500
1664948700000|2022-10-05 05:45:00|8718.9|8717.4|8721.7|8720.2|8722.6|8721.1|8718.8|8717.3|467
1664949000000|2022-10-05 05:50:00|8721.8|8720.3|8714.9|8713.4|8722|8720.5|8714.9|8713.4|447
1664949300000|2022-10-05 05:55:00|8715|8713.5|8712.8|8711.3|8715.6|8714.1|8710.3|8708.8|800
1664949600000|2022-10-05 06:00:00|8712.9|8711.4|8716.1|8714.6|8718.8|8717.3|8712.7|8711.1|623
1664949900000|2022-10-05 06:05:00|8715.9|8714.4|8713.6|8712.1|8716.3|8714.8|8712.4|8710.9|594
1664950200000|2022-10-05 06:10:00|8713.9|8712.4|8713.8|8712.3|8714.7|8713.2|8710.7|8709.2|524
1664950500000|2022-10-05 06:15:00|8713.5|8712|8710.7|8709.2|8717|8715.5|8710.3|8708.8|824
1664950800000|2022-10-05 06:20:00|8710.8|8709.3|8713.4|8711.9|8715|8713.5|8710.4|8708.9|732
1664951100000|2022-10-05 06:25:00|8713.3|8711.8|8714.8|8713.3|8718.7|8717.2|8712.5|8711|749
1664951400000|2022-10-05 06:30:00|8714.9|8713.4|8710.8|8709.3|8717.9|8716.4|8710.7|8709.2|558
1664951700000|2022-10-05 06:35:00|8711|8709.5|8711.4|8709.9|8714|8712.5|8706.2|8704.7|838
1664952000000|2022-10-05 06:40:00|8711.5|8710|8704.1|8701.8|8711.8|8710.3|8702.9|8701.4|773
1664952300000|2022-10-05 06:45:00|8704|8701.7|8709.3|8707.8|8709.3|8708.1|8694.8|8692.8|886
1664952600000|2022-10-05 06:50:00|8709.4|8707.9|8704.4|8702.9|8710.6|8709.1|8702|8700.8|870
1664952900000|2022-10-05 06:55:00|8704.5|8703|8699.3|8697.8|8706.5|8705|8698.5|8697.1|793
1664953200000|2022-10-05 07:00:00|8699.5|8698|8700.1|8698.6|8703|8701.5|8695.5|8694|948
1664953500000|2022-10-05 07:05:00|8700|8698.5|8701.8|8700.3|8705|8703.6|8698.7|8697.2|838
1664953800000|2022-10-05 07:10:00|8701.7|8700.2|8704.2|8702.7|8705.9|8704.4|8697.8|8696.3|926
1664954100000|2022-10-05 07:15:00|8704.1|8702.6|8700.6|8699.1|8705.5|8704|8697.6|8696.3|1172
1664954400000|2022-10-05 07:20:00|8700.7|8699.2|8703.2|8701.7|8706.3|8704.8|8700.2|8698.7|931
1664954700000|2022-10-05 07:25:00|8703.1|8701.6|8709.7|8708.2|8711.1|8709.6|8701.3|8699.8|812
1664955000000|2022-10-05 07:30:00|8709.6|8708.1|8710.4|8708.9|8717.2|8715.7|8707.6|8706.1|893
1664955300000|2022-10-05 07:35:00|8710.3|8708.8|8711.3|8709.8|8715.6|8714.1|8709.2|8707.7|697
1664955600000|2022-10-05 07:40:00|8711.1|8709.6|8714.9|8713.4|8717.9|8716.5|8710.3|8708.8|819
1664955900000|2022-10-05 07:45:00|8714.8|8713.3|8715.1|8713.6|8718.2|8716.7|8710.5|8709|813
1664956200000|2022-10-05 07:50:00|8715.2|8713.7|8718.6|8717.1|8719.6|8718.1|8712.4|8710.9|1016
1664956500000|2022-10-05 07:55:00|8718.7|8717.2|8715.4|8713.9|8721.4|8719.9|8714.4|8712.9|1050
1664956800000|2022-10-05 08:00:00|8715.3|8713.8|8714.5|8713|8718|8716.5|8713|8711.5|831
1664957100000|2022-10-05 08:05:00|8714.4|8712.9|8715.1|8713.6|8716.8|8715.3|8710|8708.5|859
1664957400000|2022-10-05 08:10:00|8715.2|8713.7|8715.6|8714.1|8721.2|8719.9|8714.4|8712.9|773
1664957700000|2022-10-05 08:15:00|8715.7|8714.2|8717|8715.5|8725.6|8724.1|8715.7|8714.2|1051
1664958000000|2022-10-05 08:20:00|8717.1|8715.6|8723.2|8721.7|8723.5|8722.2|8716.6|8715.1|912
1664958300000|2022-10-05 08:25:00|8723.3|8721.8|8721.3|8719.8|8723.9|8722.4|8718.1|8716.5|795
1664958600000|2022-10-05 08:30:00|8721.2|8719.7|8711.4|8709.9|8722.1|8720.5|8710.1|8708.6|844
1664958900000|2022-10-05 08:35:00|8711.5|8710|8712.1|8710.6|8715.6|8714.3|8707.5|8706.4|800
1664959200000|2022-10-05 08:40:00|8712.2|8710.7|8711.9|8710.4|8715.2|8713.7|8710.6|8709.1|664
1664959500000|2022-10-05 08:45:00|8711.8|8710.3|8705.8|8704.3|8712.1|8710.6|8704.4|8702.9|667
1664959800000|2022-10-05 08:50:00|8705.9|8704.4|8705.1|8703.6|8707.5|8706|8699.5|8697.7|719
1664960100000|2022-10-05 08:55:00|8705|8703.5|8709.2|8707.7|8709.7|8708.3|8704.1|8702.6|692
1664960400000|2022-10-05 09:00:00|8709|8708.1|8714|8712.5|8715.1|8713.6|8707.2|8705.7|789
1664960700000|2022-10-05 09:05:00|8714.1|8712.6|8716.4|8714.9|8717.5|8716|8712.7|8711.2|632
1664961000000|2022-10-05 09:10:00|8716.6|8715.1|8713.6|8712.1|8718.6|8717.1|8712.9|8711.7|562
1664961300000|2022-10-05 09:15:00|8713.7|8712.2|8714|8712.5|8714.4|8713.1|8712|8710.5|553
1664961600000|2022-10-05 09:20:00|8713.9|8712.4|8710.7|8709.2|8714.5|8713|8710.2|8709|496
1664961900000|2022-10-05 09:25:00|8710.8|8709.3|8709.9|8708.4|8711.2|8710.1|8709.3|8708.1|378
1664962200000|2022-10-05 09:30:00|8710|8708.5|8710.2|8709.3|8713|8711.5|8709.5|8708.2|548
1664962500000|2022-10-05 09:35:00|8710.1|8709.2|8710.8|8709.3|8712.2|8710.9|8709.9|8708.6|416
1664962800000|2022-10-05 09:40:00|8710.9|8709.4|8712|8710.5|8712.5|8711.4|8709.4|8708.3|464
1664963100000|2022-10-05 09:45:00|8711.9|8710.4|8709.5|8708|8711.9|8710.4|8709.1|8707.8|437
1664963400000|2022-10-05 09:50:00|8709.6|8708.1|8716.7|8715.2|8716.9|8715.5|8708.4|8707.4|650
1664963700000|2022-10-05 09:55:00|8716.8|8715.3|8721.5|8720|8721.8|8720.7|8711.9|8710.4|650
1664964000000|2022-10-05 10:00:00|8721.3|8720.4|8715.8|8714.3|8722.4|8721.4|8715.5|8714|660
1664964300000|2022-10-05 10:05:00|8715.9|8714.4|8718.6|8717.1|8721.1|8719.6|8713.9|8712.5|639
1664964600000|2022-10-05 10:10:00|8718.7|8717.2|8722.3|8720.8|8722.3|8720.9|8716.1|8715.1|634
1664964900000|2022-10-05 10:15:00|8722.2|8720.7|8717.5|8716|8722.7|8721.4|8713.4|8711.9|710
1664965200000|2022-10-05 10:20:00|8717.4|8715.9|8713.7|8712.2|8721.1|8719.6|8713.2|8711.7|704
1664965500000|2022-10-05 10:25:00|8713.6|8712.1|8710|8708.5|8713.9|8712.4|8707.9|8706.4|561
1664965800000|2022-10-05 10:30:00|8709.9|8708.4|8714.9|8713.4|8715.1|8713.9|8709.8|8708.3|514
1664966100000|2022-10-05 10:35:00|8714.8|8713.3|8725.6|8724.1|8728.6|8727.1|8714.8|8713.3|538
1664966400000|2022-10-05 10:40:00|8725.5|8724|8724.8|8723.3|8726.5|8725|8720.9|8719.4|623
1664966700000|2022-10-05 10:45:00|8724.7|8723.2|8726|8724.5|8730.6|8729.1|8723.8|8722.3|657
1664967000000|2022-10-05 10:50:00|8725.9|8724.4|8728.9|8727.4|8730.4|8728.9|8723.3|8721.8|625
1664967300000|2022-10-05 10:55:00|8728.8|8727.3|8724.9|8723.4|8731.7|8730.2|8724|8722.5|500
1664967600000|2022-10-05 11:00:00|8724.7|8723.2|8731.4|8729.9|8732.9|8731.4|8723.9|8722.4|679
1664967900000|2022-10-05 11:05:00|8731.8|8730.3|8740.2|8738.7|8740.9|8739.4|8731.6|8730.1|662
1664968200000|2022-10-05 11:10:00|8740.3|8738.8|8743.1|8741.6|8745|8744|8738|8736.5|734
1664968500000|2022-10-05 11:15:00|8742.5|8741|8737.2|8735.7|8747.1|8744.2|8737|8735.5|790
1664968800000|2022-10-05 11:20:00|8737.1|8735.6|8727.9|8726.4|8737.8|8736.3|8727.8|8726.3|667
1664969100000|2022-10-05 11:25:00|8727.8|8726.3|8727.6|8726.1|8728.5|8727|8723.9|8722.4|577
1664969400000|2022-10-05 11:30:00|8727.4|8725.9|8731.1|8729.6|8731.7|8730.2|8725.2|8723.7|639
1664969700000|2022-10-05 11:35:00|8731|8729.5|8741.4|8739.9|8743|8741.5|8727.9|8726.5|800
1664970000000|2022-10-05 11:40:00|8741.2|8739.7|8743.7|8742.8|8744.2|8742.8|8738.5|8737|587
1664970300000|2022-10-05 11:45:00|8744|8742.5|8741.8|8740.3|8746.6|8745.4|8739.2|8737.7|761
1664970600000|2022-10-05 11:50:00|8741.9|8740.4|8748.2|8746.7|8749.2|8748.1|8740.9|8739.4|589
1664970900000|2022-10-05 11:55:00|8748.3|8746.8|8741.9|8740.4|8750.4|8749|8738.2|8737|758
1664971200000|2022-10-05 12:00:00|8741.6|8740.7|8740.3|8738.8|8747.4|8745.9|8740.3|8738.8|883
1664971500000|2022-10-05 12:05:00|8740.2|8738.7|8742.1|8740.6|8745.1|8743.6|8739.8|8738.3|660
1664971800000|2022-10-05 12:10:00|8742.2|8740.7|8736.9|8732.3|8742.8|8741.3|8735.2|8731.3|875
1664972100000|2022-10-05 12:15:00|8736.2|8732.2|8740.9|8739.4|8742|8740.5|8733.2|8729.6|973
1664972400000|2022-10-05 12:20:00|8740.8|8739.3|8744.9|8743.4|8745.7|8744.2|8739|8737.5|1026
1664972700000|2022-10-05 12:25:00|8745|8743.5|8746.2|8743.9|8749.1|8747.6|8743.1|8741.6|849
1664973000000|2022-10-05 12:30:00|8745.8|8743.8|8747.2|8745.7|8748.5|8747|8744.2|8742.7|886
1664973300000|2022-10-05 12:35:00|8747.3|8745.8|8749.1|8747.6|8749.8|8748.4|8745.4|8743.9|741
1664973600000|2022-10-05 12:40:00|8749|8747.5|8755.5|8754|8757.2|8755.7|8746.6|8745.2|801
1664973900000|2022-10-05 12:45:00|8755.4|8753.9|8747.9|8747|8755.5|8754|8744.7|8743.5|944
1664974200000|2022-10-05 12:50:00|8747.8|8746.9|8752.9|8751.4|8754.3|8752.8|8745.3|8743.8|895
1664974500000|2022-10-05 12:55:00|8752.7|8751.2|8755.2|8754.3|8757.2|8756|8751.2|8749.7|654
1664974800000|2022-10-05 13:00:00|8755.1|8754.2|8755.3|8753.8|8755.8|8754.3|8749.6|8748.4|731
1664975100000|2022-10-05 13:05:00|8754.6|8753.1|8759.4|8757.9|8762.1|8760.6|8753.5|8752.1|812
1664975400000|2022-10-05 13:10:00|8759.5|8758|8754.2|8752.7|8759.5|8758|8753|8751.5|860
1664975700000|2022-10-05 13:15:00|8754.5|8753|8748.3|8746.8|8755|8753.5|8747.1|8745.7|887
1664976000000|2022-10-05 13:20:00|8748.6|8747.1|8748.5|8747.6|8752.2|8751|8745.5|8744|884
1664976300000|2022-10-05 13:25:00|8748.3|8747.4|8749.9|8748.4|8753.8|8752.3|8747.7|8746.5|840
1664976600000|2022-10-05 13:30:00|8750.1|8748.6|8741.7|8740.2|8752.3|8750.8|8741.7|8740.2|1055
1664976900000|2022-10-05 13:35:00|8741.6|8740.1|8744.3|8742.8|8745.4|8743.9|8739.2|8737.9|1009
1664977200000|2022-10-05 13:40:00|8744.2|8742.7|8742.6|8741.1|8749.2|8747.7|8741.5|8740|1021
1664977500000|2022-10-05 13:45:00|8742.5|8741|8742.8|8741.3|8745.6|8744.1|8740.1|8738.6|1055
1664977800000|2022-10-05 13:50:00|8743.2|8741.7|8738.7|8737.2|8744|8742.7|8736.5|8735|1018
1664978100000|2022-10-05 13:55:00|8738.8|8737.3|8746.6|8741.3|8748.4|8745.1|8738.4|8737|877
1664978400000|2022-10-05 14:00:00|8746.7|8741.2|8746.8|8745.3|8752.3|8749.6|8741.7|8739.8|1499
1664978700000|2022-10-05 14:05:00|8746.9|8745.4|8743|8741.5|8752.4|8750.9|8740.8|8739.3|1190
1664979000000|2022-10-05 14:10:00|8742.9|8741.4|8742.5|8741|8747.8|8746.3|8740.6|8739.1|1059
1664979300000|2022-10-05 14:15:00|8742.6|8741.1|8750.4|8748.9|8752.8|8751.3|8741.5|8740.3|1255
1664979600000|2022-10-05 14:20:00|8750.5|8749|8750.3|8748.8|8752.7|8751.2|8746.3|8745|1109
1664979900000|2022-10-05 14:25:00|8750.2|8748.7|8751.1|8749.6|8753.7|8752.2|8744.7|8743.5|1035
1664980200000|2022-10-05 14:30:00|8750.8|8749.3|8749.8|8748.3|8752.6|8751.1|8746.6|8745.1|1009
1664980500000|2022-10-05 14:35:00|8749.7|8748.2|8743.8|8742.3|8750|8748.5|8742.6|8741.1|881
1664980800000|2022-10-05 14:40:00|8743.7|8742.2|8742.9|8741.4|8744.9|8743.6|8740.2|8738.7|918
1664981100000|2022-10-05 14:45:00|8742.8|8741.3|8752.3|8750.8|8752.3|8751|8742.6|8741.2|1093
1664981400000|2022-10-05 14:50:00|8752.4|8750.9|8761.2|8759.7|8763.2|8762.1|8751.8|8750.3|1173
1664981700000|2022-10-05 14:55:00|8761.1|8759.6|8763.4|8761.9|8768.4|8766.9|8760|8758.7|1218
1664982000000|2022-10-05 15:00:00|8763.3|8761.8|8762.6|8761.1|8767.4|8766.3|8761.4|8759.9|980
1664982300000|2022-10-05 15:05:00|8762.5|8761|8770.6|8769.1|8773.7|8772.2|8762.5|8761|853
1664982600000|2022-10-05 15:10:00|8770.5|8769|8776.4|8774.9|8777.5|8776.1|8769.9|8768.4|606
1664982900000|2022-10-05 15:15:00|8776.2|8774.7|8768.6|8767.1|8776.4|8775.1|8768|8766.5|705
1664983200000|2022-10-05 15:20:00|8768.5|8767|8762.3|8760.8|8770.1|8768.6|8762.1|8760.6|736
1664983500000|2022-10-05 15:25:00|8762.4|8760.9|8760.6|8759.1|8765.1|8763.6|8759.2|8758.1|638
1664983800000|2022-10-05 15:30:00|8760.5|8759|8760.6|8759.1|8761.7|8760.5|8756.9|8755.4|525
1664984100000|2022-10-05 15:35:00|8760.5|8759|8749.3|8747.8|8760.5|8759|8747.4|8745.9|780
1664984400000|2022-10-05 15:40:00|8749.4|8747.9|8749.2|8747.7|8753.3|8751.8|8748.8|8747.6|549
1664984700000|2022-10-05 15:45:00|8749.3|8747.8|8748.5|8747|8752.8|8751.4|8747.1|8745.6|653
1664985000000|2022-10-05 15:50:00|8748.6|8747.1|8755.7|8754.2|8756|8754.7|8748.2|8746.7|670
1664985300000|2022-10-05 15:55:00|8755.6|8754.1|8751.9|8750.4|8759.4|8758.1|8751.6|8750.1|622
1664985600000|2022-10-05 16:00:00|8751.8|8750.3|8751.7|8750.2|8756.1|8754.6|8750.9|8749.6|549
1664985900000|2022-10-05 16:05:00|8751.5|8750|8749.5|8748.6|8752.7|8751.2|8746.6|8745.1|558
1664986200000|2022-10-05 16:10:00|8749.4|8748.5|8742.7|8741.8|8750.4|8748.9|8742.6|8741.1|552
1664986500000|2022-10-05 16:15:00|8742.8|8741.9|8745.7|8744.2|8747.8|8746.3|8742.7|8741.2|598
1664986800000|2022-10-05 16:20:00|8745.6|8744.1|8738.3|8737.4|8746.3|8745.1|8738.2|8736.8|484
1664987100000|2022-10-05 16:25:00|8738.4|8737.5|8737.4|8736.5|8743.1|8741.6|8737.4|8736.2|463
1664987400000|2022-10-05 16:30:00|8737.5|8736.6|8732.6|8731.7|8738.6|8737.6|8732.4|8731.4|486
1664987700000|2022-10-05 16:35:00|8732.3|8731.4|8731.9|8730.4|8733.8|8732.7|8731.1|8729.7|444
1664988000000|2022-10-05 16:40:00|8732|8730.5|8731.9|8730.4|8732.7|8731.2|8727.9|8726.7|465
1664988300000|2022-10-05 16:45:00|8731.8|8730.3|8730.5|8729|8734.3|8733|8728.8|8727.3|588
1664988600000|2022-10-05 16:50:00|8730.7|8729.2|8736.4|8734.9|8737.4|8735.9|8730.6|8729.1|661
1664988900000|2022-10-05 16:55:00|8736.5|8735|8736.3|8734.8|8737.6|8736.1|8732.9|8731.8|569
1664989200000|2022-10-05 17:00:00|8736.2|8734.7|8730.5|8729|8736.3|8734.8|8730.3|8728.8|483
1664989500000|2022-10-05 17:05:00|8730.6|8729.1|8726.9|8726|8730.8|8729.3|8726.8|8725.3|486
1664989800000|2022-10-05 17:10:00|8727|8726.1|8723.6|8722.1|8729.2|8727.7|8723|8721.5|492
1664990100000|2022-10-05 17:15:00|8723.3|8721.8|8720.9|8719.4|8727.1|8725.6|8719.4|8718.1|636
1664990400000|2022-10-05 17:20:00|8720.8|8719.3|8724.6|8723.1|8726|8724.5|8720.2|8719.1|580
1664990700000|2022-10-05 17:25:00|8724.5|8723|8726.6|8725.1|8729.8|8728.3|8723.7|8722.2|520
1664991000000|2022-10-05 17:30:00|8726.7|8725.2|8725.6|8724.1|8727.8|8726.3|8724.5|8723|490
1664991300000|2022-10-05 17:35:00|8725.7|8724.2|8724.9|8723.4|8728|8726.5|8723.8|8722.3|458
1664991600000|2022-10-05 17:40:00|8724.8|8723.3|8731.4|8729.9|8731.4|8730.2|8724.8|8723.3|550
1664991900000|2022-10-05 17:45:00|8731.3|8729.8|8731.8|8730.3|8733.1|8731.6|8729.9|8728.4|556
1664992200000|2022-10-05 17:50:00|8731.9|8730.4|8730.5|8729|8735.6|8734.1|8730.1|8728.6|411
1664992500000|2022-10-05 17:55:00|8730.4|8728.9|8729.9|8728.4|8731.5|8730.1|8725.7|8724.3|564
1664992800000|2022-10-05 18:00:00|8730|8728.5|8732.2|8730.7|8735|8733.8|8729.9|8728.5|519
1664993100000|2022-10-05 18:05:00|8732.3|8730.8|8732.4|8730.9|8732.5|8731.2|8730|8728.5|400
1664993400000|2022-10-05 18:10:00|8732.5|8731|8724.5|8723|8733|8731.5|8724|8722.5|538
1664993700000|2022-10-05 18:15:00|8724.4|8722.9|8722.5|8721|8725.6|8724.1|8721.6|8720.2|543
1664994000000|2022-10-05 18:20:00|8722.4|8720.9|8727.6|8726.1|8729.1|8727.6|8721.5|8720|506
1664994300000|2022-10-05 18:25:00|8727.5|8726|8719.4|8717.9|8728.1|8726.6|8716.8|8715.3|556
1664994600000|2022-10-05 18:30:00|8719.3|8717.8|8721.8|8720.3|8722.9|8721.4|8719.1|8717.6|472
1664994900000|2022-10-05 18:35:00|8721.9|8720.4|8717.9|8716.4|8721.9|8720.4|8715.4|8714.1|507
1664995200000|2022-10-05 18:40:00|8718.2|8716.7|8720|8718.5|8721.9|8720.4|8717.5|8716.2|517
1664995500000|2022-10-05 18:45:00|8719.9|8718.4|8720.7|8719.2|8721.3|8719.8|8718.5|8717|468
1664995800000|2022-10-05 18:50:00|8720.3|8718.8|8721.5|8720|8722.2|8720.7|8719.3|8717.8|423
1664996100000|2022-10-05 18:55:00|8721.4|8719.9|8722.1|8720.6|8722.7|8721.4|8718.4|8717|499
1664996400000|2022-10-05 19:00:00|8722.2|8720.7|8716.5|8715|8722.2|8720.7|8715.8|8714.6|494
1664996700000|2022-10-05 19:05:00|8716.6|8715.1|8717.2|8715.7|8718.1|8716.6|8715.2|8713.8|472
1664997000000|2022-10-05 19:10:00|8717.1|8715.6|8720.1|8718.6|8720.8|8719.3|8717|8715.5|441
1664997300000|2022-10-05 19:15:00|8720|8718.5|8720.1|8718.6|8721.2|8719.9|8718.7|8717.3|482
1664997600000|2022-10-05 19:20:00|8720.2|8718.7|8715.1|8713.6|8721.3|8719.8|8714.9|8713.4|478
1664997900000|2022-10-05 19:25:00|8715.3|8713.8|8717.8|8716.3|8718.4|8716.9|8713.7|8712.2|440
1664998200000|2022-10-05 19:30:00|8717.9|8716.4|8716.8|8715.3|8718.1|8716.6|8715.3|8714|378
1664998500000|2022-10-05 19:35:00|8716.9|8715.4|8720.2|8718.7|8720.7|8719.3|8716.9|8715.4|537
1664998800000|2022-10-05 19:40:00|8720.1|8718.6|8720.6|8719.1|8722.3|8720.8|8719.3|8717.8|496
1664999100000|2022-10-05 19:45:00|8720.5|8719|8724.4|8723.5|8725.3|8723.8|8720.4|8718.9|442
1664999400000|2022-10-05 19:50:00|8724.7|8723.2|8727.8|8726.3|8728.9|8727.4|8724.6|8723.1|439
1664999700000|2022-10-05 19:55:00|8727.6|8726.1|8728.8|8727.3|8729.1|8727.6|8725.2|8723.7|481
1665000000000|2022-10-05 20:00:00|8728.9|8727.4|8735.1|8733.6|8735.2|8733.7|8726.7|8725.2|709
1665000300000|2022-10-05 20:05:00|8735.2|8733.7|8727.8|8726.3|8735.5|8734|8727.8|8726.3|501
1665000600000|2022-10-05 20:10:00|8727.7|8726.2|8729.2|8727.7|8730.4|8728.9|8727.3|8726.1|527
1665000900000|2022-10-05 20:15:00|8729.1|8727.6|8728.3|8726.8|8730.9|8729.4|8726.7|8725.2|442
1665001200000|2022-10-05 20:20:00|8728.2|8726.7|8729.9|8728.4|8730.1|8728.6|8728.2|8726.7|196
1665001500000|2022-10-05 20:25:00|8730.1|8728.6|8730.5|8729|8731.5|8730|8729.2|8727.7|184
1665001800000|2022-10-05 20:30:00|8730.6|8729.1|8731.3|8729.8|8731.5|8730|8730.5|8729|136
1665002100000|2022-10-05 20:35:00|8731.4|8729.9|8730.2|8728.7|8731.6|8730.1|8729.6|8728.1|130
1665002400000|2022-10-05 20:40:00|8730.3|8728.8|8729.8|8728.3|8730.8|8729.4|8729.6|8728.1|143
1665002700000|2022-10-05 20:45:00|8729.7|8728.2|8727.6|8726.1|8729.8|8728.3|8727.3|8725.6|130
1665003000000|2022-10-05 20:50:00|8727.9|8725.5|8729.4|8725.9|8729.6|8727.1|8726.6|8724.1|536
1665003300000|2022-10-05 20:55:00|8729.5|8725.6|8731.9|8720.9|8732.6|8727.3|8725.7|8716.6|540
1665003600000|2022-10-05 21:00:00|8730.6|8719.6|8731.7|8720.7|8736.3|8725.3|8725.6|8714.6|158
1665003900000|2022-10-05 21:05:00|8731.4|8720.4|8736.8|8725.8|8741|8730|8731.4|8720.4|665
1665004200000|2022-10-05 21:10:00|8737.1|8726.1|8739.2|8728.2|8742.6|8731.6|8731.6|8720.6|1536
1665004500000|2022-10-05 21:15:00|8739.4|8728.4|8733.1|8722.1|8741.2|8730.2|8730.6|8719.6|1130
1665004800000|2022-10-05 21:20:00|8732.8|8721.8|8732.8|8721.8|8736.3|8725.3|8731|8720|1336
1665005100000|2022-10-05 21:25:00|8732.4|8721.4|8731.5|8720.5|8738.8|8727.8|8730.7|8719.7|754
1665005400000|2022-10-05 21:30:00|8731.9|8720.9|8732.2|8721.2|8733.3|8722.3|8729.9|8718.9|393
1665005700000|2022-10-05 21:35:00|8732.3|8721.3|8732.7|8721.7|8733.4|8722.6|8730.8|8719.8|282
1665006000000|2022-10-05 21:40:00|8732.8|8721.8|8733.2|8722.2|8734.5|8723.5|8732.1|8721.2|460
1665006300000|2022-10-05 21:45:00|8732|8721|8733.8|8724.9|8737.5|8726.5|8729.4|8720.9|1247
1665006600000|2022-10-05 21:50:00|8733.7|8724.8|8734.2|8723.2|8738.7|8727.7|8732.2|8723|1114
1665006900000|2022-10-05 21:55:00|8734.1|8723.1|8736.9|8725.9|8737.3|8726.3|8732.3|8721.3|668
1665007200000|2022-10-05 22:00:00|8737|8726|8740.1|8735.8|8746.5|8737.3|8735.5|8725.5|568
1665007500000|2022-10-05 22:05:00|8740|8736|8745|8740.7|8747.8|8742.9|8740|8733.2|378
1665007800000|2022-10-05 22:10:00|8744.9|8740.6|8735.1|8732|8744.9|8740.6|8734.8|8731|883
1665008100000|2022-10-05 22:15:00|8735|8732.1|8731.7|8728.8|8736.8|8733.5|8728.8|8726.3|1088
1665008400000|2022-10-05 22:20:00|8731.6|8728.6|8734|8731.2|8737.5|8734.5|8731.2|8728.2|648
1665008700000|2022-10-05 22:25:00|8734.1|8731.3|8733.2|8730.5|8736.6|8733.4|8732.7|8730|618
1665009000000|2022-10-05 22:30:00|8733.3|8730.4|8735.8|8733.1|8738.2|8735.4|8732|8729.2|533
1665009300000|2022-10-05 22:35:00|8735.9|8733.2|8734.6|8731.9|8740.2|8737.9|8733.8|8731.1|453
1665009600000|2022-10-05 22:40:00|8734.5|8732|8732|8729.3|8734.6|8732|8731.2|8728.9|459
1665009900000|2022-10-05 22:45:00|8731.9|8729.2|8731.1|8728|8732.5|8729.7|8729.5|8726.4|494
1665010200000|2022-10-05 22:50:00|8731|8727.9|8729.3|8726.9|8733.5|8731|8729.2|8726.6|513
1665010500000|2022-10-05 22:55:00|8729.2|8727|8731.6|8729.1|8731.8|8729.2|8728.8|8726.4|440
1665010800000|2022-10-05 23:00:00|8731.5|8729.2|8732.3|8730.1|8733.6|8731.7|8730.8|8728.5|623
1665011100000|2022-10-05 23:05:00|8732.4|8730|8729.8|8728.3|8732.7|8730.8|8729.6|8727.9|512
1665011400000|2022-10-05 23:10:00|8730.2|8728|8728.6|8727.1|8730.4|8728.9|8727.6|8726|409
1665011700000|2022-10-05 23:15:00|8728.7|8727.2|8728.1|8726.6|8729.7|8728|8727.1|8725.6|444
1665012000000|2022-10-05 23:20:00|8728|8726.5|8730.1|8728.6|8731.9|8730.4|8728|8726.5|381
1665012300000|2022-10-05 23:25:00|8730.2|8728.7|8732.5|8731|8732.7|8731.2|8730|8728.5|317
1665012600000|2022-10-05 23:30:00|8732.6|8731.1|8729.7|8728.2|8732.7|8731.2|8728.8|8727.3|567
1665012900000|2022-10-05 23:35:00|8729.8|8728.3|8729.7|8728.2|8731.4|8729.8|8729.4|8727.9|435
1665013200000|2022-10-05 23:40:00|8729.6|8728.1|8731.3|8729.8|8732.6|8731.1|8728.4|8726.9|628
1665013500000|2022-10-05 23:45:00|8731.2|8729.7|8730.8|8729.3|8732.9|8731.4|8730.5|8728.7|396
1665013800000|2022-10-05 23:50:00|8730.7|8729.2|8730.4|8728.9|8732.4|8730.7|8728.4|8726.9|464
1665014100000|2022-10-05 23:55:00|8730.3|8728.8|8728.8|8727.3|8731.2|8729.7|8727.5|8726|420
1665014400000|2022-10-06 00:00:00|8728.5|8727|8729.8|8728.3|8731.9|8730.4|8727.4|8725.9|598
1665014700000|2022-10-06 00:05:00|8729.4|8727.9|8727.7|8726.2|8730.8|8729.3|8726.8|8725.3|607
1665015000000|2022-10-06 00:10:00|8727.5|8726|8723.9|8722.4|8730.2|8728.7|8722.8|8721.3|688
1665015300000|2022-10-06 00:15:00|8723.8|8722.3|8720.1|8718.6|8724.7|8723.2|8719|8717.5|601
1665015600000|2022-10-06 00:20:00|8720|8718.5|8724|8722.5|8725.1|8723.6|8719.6|8718.1|599
1665015900000|2022-10-06 00:25:00|8723.9|8722.4|8724.9|8723.4|8726.7|8725.2|8723.9|8722.4|507
1665016200000|2022-10-06 00:30:00|8725|8723.5|8726.8|8725.3|8726.8|8725.3|8723.6|8722.1|484
1665016500000|2022-10-06 00:35:00|8726.7|8725.2|8724.7|8723.2|8726.9|8725.4|8724.3|8722.5|561
1665016800000|2022-10-06 00:40:00|8724.6|8723.1|8722.9|8721.4|8724.7|8723.2|8722.5|8721|672
1665017100000|2022-10-06 00:45:00|8723|8721.5|8720.3|8718.8|8723.1|8721.6|8719|8717.4|542
1665017400000|2022-10-06 00:50:00|8720.4|8718.9|8725.7|8724.2|8725.7|8724.2|8720|8718.5|553
1665017700000|2022-10-06 00:55:00|8725.5|8724|8727.5|8726|8728.8|8727.3|8725.5|8723.7|479
1665018000000|2022-10-06 01:00:00|8727.3|8725.8|8727.2|8725.7|8727.7|8726.2|8723.6|8722.1|631
1665018300000|2022-10-06 01:05:00|8727.3|8725.8|8725.6|8724.1|8727.8|8726.3|8724.8|8723.3|603
1665018600000|2022-10-06 01:10:00|8725.7|8724.2|8729.7|8728.2|8730.2|8728.4|8724.8|8723.3|552
1665018900000|2022-10-06 01:15:00|8729.8|8728.3|8730.8|8729.3|8731.2|8729.7|8728.7|8727|609
1665019200000|2022-10-06 01:20:00|8730.9|8729.4|8730.7|8729.2|8731.7|8730.2|8729.8|8728|575
1665019500000|2022-10-06 01:25:00|8730.6|8729.1|8735.7|8734.2|8737.4|8735.9|8730.3|8728.8|694
1665019800000|2022-10-06 01:30:00|8735.8|8734.3|8732.7|8731.2|8735.9|8734.4|8732.2|8730.7|590
1665020100000|2022-10-06 01:35:00|8732.8|8731.3|8737.3|8735.8|8738.3|8736.8|8732.4|8730.9|580
1665020400000|2022-10-06 01:40:00|8737.2|8735.7|8736.7|8735.2|8739.4|8737.9|8736.7|8735.1|577
1665020700000|2022-10-06 01:45:00|8736.9|8735.4|8733.9|8732.4|8737.5|8735.5|8733|8731.5|544
1665021000000|2022-10-06 01:50:00|8734|8732.5|8733.1|8731.6|8735.1|8733.6|8731.5|8730|642
1665021300000|2022-10-06 01:55:00|8733|8731.5|8726.3|8724.8|8733.1|8731.6|8726.3|8724.8|643
1665021600000|2022-10-06 02:00:00|8726.4|8724.9|8725.9|8724.4|8728.2|8726.7|8723.8|8722.3|669
1665021900000|2022-10-06 02:05:00|8726|8724.5|8728.2|8726.7|8728.2|8726.7|8725.3|8723.8|425
1665022200000|2022-10-06 02:10:00|8728.3|8726.8|8728|8726.5|8729.4|8727.9|8726.6|8725.1|507
1665022500000|2022-10-06 02:15:00|8727.9|8726.4|8728.3|8726.8|8732.6|8731.1|8727.1|8725.6|472
1665022800000|2022-10-06 02:20:00|8728.2|8726.7|8728.6|8727.1|8729.5|8728|8727.9|8726.4|362
1665023100000|2022-10-06 02:25:00|8728.7|8727.2|8731.8|8730.3|8731.8|8730.3|8726.9|8725.4|350
1665023400000|2022-10-06 02:30:00|8731.7|8730.2|8728.2|8726.7|8732.3|8730.8|8728|8726.5|465
1665023700000|2022-10-06 02:35:00|8728.1|8726.6|8726.3|8724.8|8728.6|8727.1|8725.2|8723.7|469
1665024000000|2022-10-06 02:40:00|8726.2|8724.7|8723.1|8721.6|8726.6|8725.1|8721.7|8720.2|444
1665024300000|2022-10-06 02:45:00|8723.2|8721.7|8725.9|8724.4|8726|8724.5|8723|8721.5|486
1665024600000|2022-10-06 02:50:00|8726|8724.5|8727.7|8726.2|8728.1|8726.6|8725.8|8724.3|524
1665024900000|2022-10-06 02:55:00|8727.6|8726.1|8729.1|8727.6|8730|8728.5|8726.4|8724.9|524
1665025200000|2022-10-06 03:00:00|8729|8727.5|8728.1|8726.6|8729.6|8728.1|8727.6|8726.1|461
1665025500000|2022-10-06 03:05:00|8728.2|8726.7|8725.9|8724.4|8728.5|8727|8725.8|8724.3|405
1665025800000|2022-10-06 03:10:00|8725.8|8724.3|8728|8726.5|8728.7|8727.2|8725.2|8723.7|476
1665026100000|2022-10-06 03:15:00|8727.9|8726.4|8726|8724.5|8728.7|8727.2|8725.7|8724.2|357
1665026400000|2022-10-06 03:20:00|8726.1|8724.6|8725.1|8723.6|8726.2|8724.7|8723.9|8722.4|307
1665026700000|2022-10-06 03:25:00|8725|8723.5|8724.4|8722.9|8726.1|8724.6|8723.2|8721.7|372
1665027000000|2022-10-06 03:30:00|8724.5|8723|8725.2|8723.7|8725.3|8723.8|8722.1|8720.3|465
1665027300000|2022-10-06 03:35:00|8725.1|8723.6|8726.3|8724.8|8728.8|8727.3|8725|8723.5|436
1665027600000|2022-10-06 03:40:00|8726.2|8724.7|8724.5|8723|8727.8|8726.3|8724.4|8722.9|354
1665027900000|2022-10-06 03:45:00|8724.6|8723.1|8726.7|8725.2|8730.3|8728.8|8724.5|8723|380
1665028200000|2022-10-06 03:50:00|8726.8|8725.3|8725.8|8724.3|8727.6|8726.1|8725.6|8724.1|309
1665028500000|2022-10-06 03:55:00|8725.9|8724.4|8726.1|8724.6|8728.1|8726.6|8725.5|8724|367
1665028800000|2022-10-06 04:00:00|8726|8724.5|8726.4|8724.9|8728.4|8726.9|8725.7|8724.2|311
1665029100000|2022-10-06 04:05:00|8726.5|8725|8726.2|8724.7|8727.3|8725.6|8724.9|8723.4|330
1665029400000|2022-10-06 04:10:00|8726|8724.5|8729.4|8727.9|8730.4|8728.9|8725.6|8724.1|325
1665029700000|2022-10-06 04:15:00|8729.5|8728|8728.5|8727|8732.7|8731.2|8727|8725.5|383
1665030000000|2022-10-06 04:20:00|8728.4|8726.9|8724.9|8723.4|8728.5|8727|8724.8|8723.3|361
1665030300000|2022-10-06 04:25:00|8725|8723.5|8724.6|8723.1|8725.8|8724.3|8724.3|8722.8|408
1665030600000|2022-10-06 04:30:00|8724.7|8723.2|8726.3|8724.8|8728.1|8726.6|8724.4|8722.9|404
1665030900000|2022-10-06 04:35:00|8726.4|8724.9|8730.9|8729.4|8731|8729.5|8725.1|8723.6|510
1665031200000|2022-10-06 04:40:00|8730.8|8729.3|8728.7|8727.2|8731|8729.5|8727.6|8726.1|508
1665031500000|2022-10-06 04:45:00|8728.6|8727.1|8729.4|8727.9|8729.8|8728.3|8727.3|8725.8|411
1665031800000|2022-10-06 04:50:00|8729.5|8728|8728|8726.5|8729.6|8728.1|8726.6|8725.1|474
1665032100000|2022-10-06 04:55:00|8727.9|8726.4|8729.2|8727.7|8732.5|8731|8727.8|8726.3|530
1665032400000|2022-10-06 05:00:00|8729.3|8727.8|8731|8729.5|8732.8|8731.3|8728.3|8726.8|476
1665032700000|2022-10-06 05:05:00|8731.1|8729.6|8734.3|8732.8|8735.8|8734.3|8731.1|8729.6|514
1665033000000|2022-10-06 05:10:00|8734.2|8732.7|8734.8|8733.3|8735.9|8734.4|8733.7|8732.2|409
1665033300000|2022-10-06 05:15:00|8734.7|8733.2|8735.6|8734.1|8735.7|8734.2|8733.7|8732.2|447
1665033600000|2022-10-06 05:20:00|8735.5|8734|8736|8734.5|8736.4|8734.9|8734.4|8732.9|383
1665033900000|2022-10-06 05:25:00|8736.1|8734.6|8732.4|8730.9|8736.2|8734.7|8732.2|8730.7|433
1665034200000|2022-10-06 05:30:00|8732.5|8731|8731.9|8730.4|8733.3|8731.8|8731.5|8730|478
1665034500000|2022-10-06 05:35:00|8731.8|8730.3|8733.2|8731.7|8734.4|8732.9|8731.6|8730.1|426
1665034800000|2022-10-06 05:40:00|8733.3|8731.8|8738.1|8736.6|8738.4|8736.9|8732.7|8731.2|462
1665035100000|2022-10-06 05:45:00|8738.2|8736.7|8738.9|8737.4|8738.9|8737.4|8735.6|8734.1|467
1665035400000|2022-10-06 05:50:00|8738.8|8737.3|8740.2|8738.7|8740.4|8738.9|8736.8|8735.3|575
1665035700000|2022-10-06 05:55:00|8739.9|8738.4|8741.4|8738.8|8742.5|8741|8739.5|8737.2|573
1665036000000|2022-10-06 06:00:00|8741.6|8740.3|8747.2|8745.7|8751.8|8750|8740.3|8738.5|1009
1665036300000|2022-10-06 06:05:00|8746.4|8744.9|8747.8|8746.3|8751|8749.5|8745.1|8743.6|778
1665036600000|2022-10-06 06:10:00|8748|8746.5|8752.8|8751.3|8753.5|8752|8745.9|8744.4|805
1665036900000|2022-10-06 06:15:00|8752.9|8751.4|8751.2|8749.7|8755.9|8754.4|8749.1|8747.6|927
1665037200000|2022-10-06 06:20:00|8751.4|8749.9|8750.9|8749.4|8752.9|8751.4|8747.1|8745.6|890
1665037500000|2022-10-06 06:25:00|8751.2|8749.7|8753.3|8751.8|8756.8|8755.3|8749.7|8748.2|724
1665037800000|2022-10-06 06:30:00|8753.4|8751.9|8750.3|8748.8|8753.5|8752|8748.5|8747|685
1665038100000|2022-10-06 06:35:00|8750.4|8748.9|8753.1|8751.6|8753.5|8752|8748.2|8746.7|640
1665038400000|2022-10-06 06:40:00|8753|8751.5|8751.2|8749.7|8755.1|8753.6|8749|8747.5|655
1665038700000|2022-10-06 06:45:00|8751.3|8749.8|8743.8|8742.3|8752.2|8750.7|8743.3|8741.8|650
1665039000000|2022-10-06 06:50:00|8743.7|8742.2|8747.9|8746.4|8750|8748.5|8743.7|8742.2|540
1665039300000|2022-10-06 06:55:00|8748|8746.5|8744.2|8742.7|8749.1|8747.6|8743.1|8741.6|868
1665039600000|2022-10-06 07:00:00|8744.3|8742.8|8740.8|8739.3|8746.8|8745.3|8737.8|8736.3|1161
1665039900000|2022-10-06 07:05:00|8740.7|8739.2|8735.7|8734.2|8742.5|8741|8731.7|8730.2|1066
1665040200000|2022-10-06 07:10:00|8735.8|8734.3|8736.8|8735.3|8739.5|8738|8732.6|8731.1|1196
1665040500000|2022-10-06 07:15:00|8736.6|8735.1|8729.1|8727.6|8736.9|8735.4|8728.7|8727.2|1006
1665040800000|2022-10-06 07:20:00|8729.5|8728|8734.9|8733.4|8736|8734.5|8728.4|8726.9|1009
1665041100000|2022-10-06 07:25:00|8735|8733.5|8734.9|8733.4|8737.7|8736.2|8731.7|8730.2|995
1665041400000|2022-10-06 07:30:00|8735|8733.5|8737.5|8736|8739.5|8738|8733.9|8732.4|940
1665041700000|2022-10-06 07:35:00|8737.4|8735.9|8729.2|8727.7|8739.6|8738.1|8726.5|8725|943
1665042000000|2022-10-06 07:40:00|8729.3|8727.8|8734.3|8732.8|8734.3|8732.8|8728.6|8727.1|668
1665042300000|2022-10-06 07:45:00|8734.2|8732.7|8732.6|8731.1|8736.6|8735.1|8732.1|8730.6|945
1665042600000|2022-10-06 07:50:00|8733.1|8731.6|8738.4|8736.9|8739.9|8738.4|8731.5|8730|902
1665042900000|2022-10-06 07:55:00|8738.5|8737|8749.7|8748.2|8752|8750.5|8737.5|8736|936
1665043200000|2022-10-06 08:00:00|8749.4|8747.9|8750.7|8749.2|8756.2|8754.7|8747.7|8746.2|1038
1665043500000|2022-10-06 08:05:00|8750.6|8749.1|8753.1|8751.6|8755.4|8753.9|8750.1|8748.6|783
1665043800000|2022-10-06 08:10:00|8753.2|8751.7|8744.4|8742.9|8754.8|8753.3|8743.6|8742.1|910
1665044100000|2022-10-06 08:15:00|8744.5|8743|8748.7|8747.2|8749.2|8747.7|8740.8|8739.3|697
1665044400000|2022-10-06 08:20:00|8748.6|8747.1|8746.7|8745.2|8754.3|8752.8|8744.7|8743.2|923
1665044700000|2022-10-06 08:25:00|8746.8|8745.3|8747.4|8745.9|8748|8746.4|8743.5|8742|673
1665045000000|2022-10-06 08:30:00|8747.3|8745.8|8745.4|8743.9|8749.3|8747.5|8741.8|8740.3|831
1665045300000|2022-10-06 08:35:00|8745.3|8743.8|8744.5|8743|8746.6|8745.1|8742.2|8740.7|834
1665045600000|2022-10-06 08:40:00|8744.6|8743.1|8750|8748.5|8752.6|8751.1|8743.6|8742.1|917
1665045900000|2022-10-06 08:45:00|8749.9|8748.4|8752.2|8750.7|8752.5|8751|8747.3|8745.8|854
1665046200000|2022-10-06 08:50:00|8752.1|8750.6|8760.7|8759.2|8760.9|8759.6|8749.1|8747.6|908
1665046500000|2022-10-06 08:55:00|8760.8|8759.3|8760.6|8759.1|8765.2|8763.7|8760|8758.1|674
1665046800000|2022-10-06 09:00:00|8760.5|8759|8756.7|8755.2|8761.3|8759.8|8756.3|8754.8|816
1665047100000|2022-10-06 09:05:00|8756.9|8755.4|8755.8|8754.3|8760.1|8758.6|8755.5|8754|788
1665047400000|2022-10-06 09:10:00|8756|8754.5|8756.7|8755.2|8758.5|8757|8755.4|8753.9|673
1665047700000|2022-10-06 09:15:00|8756.6|8755.1|8754.7|8753.8|8757.1|8755.6|8753.3|8751.8|809
1665048000000|2022-10-06 09:20:00|8754.6|8753.7|8754.3|8752.8|8755.4|8753.9|8749.1|8747.6|885
1665048300000|2022-10-06 09:25:00|8754.2|8752.7|8757|8755.5|8757.1|8755.6|8752.6|8751.1|737
1665048600000|2022-10-06 09:30:00|8757.1|8755.6|8760.9|8759.4|8761.3|8759.8|8754.6|8753.1|729
1665048900000|2022-10-06 09:35:00|8760.8|8759.3|8760.6|8759.1|8763.9|8762.4|8758.6|8757.1|642
1665049200000|2022-10-06 09:40:00|8760.5|8759|8766.1|8764.6|8766.6|8765.1|8759.9|8758.4|680
1665049500000|2022-10-06 09:45:00|8766.2|8764.7|8764.8|8763.3|8773.6|8772.1|8763|8761.5|773
1665049800000|2022-10-06 09:50:00|8764.9|8763.4|8764.1|8762.6|8767|8765.5|8761.9|8760.4|692
1665050100000|2022-10-06 09:55:00|8764.2|8762.7|8769.8|8768.3|8769.9|8768.4|8763.5|8762|756
1665050400000|2022-10-06 10:00:00|8769.9|8768.4|8774.7|8773.2|8777.7|8776.2|8767.6|8766.3|789
1665050700000|2022-10-06 10:05:00|8774.8|8773.3|8775.9|8774.4|8776.1|8774.6|8771.1|8769.6|762
1665051000000|2022-10-06 10:10:00|8775.8|8774.3|8783.9|8782.4|8784.1|8782.6|8775|8773.5|802
1665051300000|2022-10-06 10:15:00|8784|8782.5|8782.9|8781.4|8785.1|8783.6|8780.1|8778.6|716
1665051600000|2022-10-06 10:20:00|8783|8781.5|8782.5|8781|8784.8|8783.4|8779.6|8778.1|658
1665051900000|2022-10-06 10:25:00|8783.1|8781.6|8780.3|8778.8|8783.4|8781.9|8779.5|8778|767
1665052200000|2022-10-06 10:30:00|8780.1|8778.6|8782.4|8780.9|8784.4|8782.9|8778.6|8777.1|706
1665052500000|2022-10-06 10:35:00|8782.5|8781|8787.8|8786.3|8789.5|8788|8781.6|8780.1|684
1665052800000|2022-10-06 10:40:00|8787.9|8786.4|8784.4|8782.9|8788.8|8787.3|8783.7|8782.2|686
1665053100000|2022-10-06 10:45:00|8784.3|8782.8|8779.3|8777.8|8784.4|8782.9|8778.5|8777|795
1665053400000|2022-10-06 10:50:00|8779.2|8777.7|8779.1|8778.2|8783.1|8781.6|8778.6|8777.1|804
1665053700000|2022-10-06 10:55:00|8779.2|8778.3|8784.3|8783.4|8785.2|8783.7|8778.4|8776.9|675
1665054000000|2022-10-06 11:00:00|8784.6|8783.1|8774.9|8773.4|8784.7|8783.2|8773.9|8772.4|967
1665054300000|2022-10-06 11:05:00|8774.8|8773.3|8773.6|8772.1|8775.4|8773.9|8771.9|8770.4|698
1665054600000|2022-10-06 11:10:00|8773.5|8772|8775.4|8773.9|8777.4|8776.1|8771.4|8769.9|706
1665054900000|2022-10-06 11:15:00|8775.5|8774|8772.6|8771.1|8776.8|8775.3|8771.8|8770.3|750
1665055200000|2022-10-06 11:20:00|8772.5|8771|8773.1|8771.6|8774.4|8772.9|8771|8769.7|647
1665055500000|2022-10-06 11:25:00|8773.2|8771.7|8772.4|8770.9|8774.3|8772.8|8769.7|8768.2|672
1665055800000|2022-10-06 11:30:00|8772.3|8770.8|8764.5|8763|8773.5|8772|8761.8|8760.3|761
1665056100000|2022-10-06 11:35:00|8764.6|8763.1|8770.2|8768.7|8770.9|8769.5|8764.5|8763|618
1665056400000|2022-10-06 11:40:00|8769.6|8768.8|8768.4|8766.9|8770.5|8769|8766.3|8764.9|717
1665056700000|2022-10-06 11:45:00|8768.5|8767|8768.6|8767.1|8773.1|8771.6|8766.4|8764.9|892
1665057000000|2022-10-06 11:50:00|8768.4|8766.9|8769.6|8768.1|8769.7|8768.2|8765.3|8763.8|740
1665057300000|2022-10-06 11:55:00|8769.7|8768.2|8766.3|8764.8|8773.2|8771.7|8765.3|8763.8|713
1665057600000|2022-10-06 12:00:00|8766.4|8764.9|8763.3|8761.8|8767.3|8765.8|8762.8|8761.3|814
1665057900000|2022-10-06 12:05:00|8763.4|8761.9|8761.2|8759.7|8763.8|8762.6|8760.5|8759.2|471
1665058200000|2022-10-06 12:10:00|8761.1|8759.6|8759|8757.5|8761.4|8759.9|8755.3|8754|606
1665058500000|2022-10-06 12:15:00|8758.9|8757.4|8758.2|8756.7|8759.4|8757.9|8753.4|8752.3|679
1665058800000|2022-10-06 12:20:00|8758.8|8757.3|8761.3|8759.8|8761.4|8759.9|8755.3|8753.8|858
1665059100000|2022-10-06 12:25:00|8761.2|8759.7|8762.4|8759.7|8764|8762.5|8760.7|8759.2|583
1665059400000|2022-10-06 12:30:00|8762.8|8759.2|8756.6|8755.1|8765.8|8761|8755.9|8754.4|1011
1665059700000|2022-10-06 12:35:00|8756.5|8755|8758.4|8756.9|8759.4|8757.9|8754.3|8753.1|859
1665060000000|2022-10-06 12:40:00|8758.3|8756.8|8758.2|8756.7|8759.7|8758.2|8754.9|8753.4|885
1665060300000|2022-10-06 12:45:00|8757.9|8756.4|8765.2|8763.7|8765.9|8764.5|8757|8755.5|883
1665060600000|2022-10-06 12:50:00|8765.1|8763.6|8763.5|8762|8768.6|8767.3|8762.1|8760.6|855
1665060900000|2022-10-06 12:55:00|8763.9|8762.4|8759.8|8758.3|8764|8762.5|8757.8|8756.3|891
1665061200000|2022-10-06 13:00:00|8760|8758.5|8759.9|8758.4|8762|8760.5|8756.6|8755.7|971
1665061500000|2022-10-06 13:05:00|8760|8758.5|8763.9|8763|8764.2|8763|8758.8|8757.4|1007
1665061800000|2022-10-06 13:10:00|8764|8763.1|8763.9|8762.4|8768.8|8767.3|8760.5|8759.3|951
1665062100000|2022-10-06 13:15:00|8763.7|8762.2|8766.9|8765.4|8767.1|8765.6|8760.9|8759.6|858
1665062400000|2022-10-06 13:20:00|8767|8765.5|8767|8765.5|8768.1|8766.6|8763.4|8762.1|913
1665062700000|2022-10-06 13:25:00|8767.1|8765.6|8765.3|8763.8|8768.5|8767.5|8761.9|8760.4|1009
1665063000000|2022-10-06 13:30:00|8764.8|8763.3|8756.8|8755.3|8764.8|8763.3|8753|8751.8|1230
1665063300000|2022-10-06 13:35:00|8757|8755.5|8752.7|8751.2|8758.6|8757.1|8752.3|8750.8|1059
1665063600000|2022-10-06 13:40:00|8752.9|8751.4|8750.9|8749.4|8754.1|8752.7|8748.5|8747|943
1665063900000|2022-10-06 13:45:00|8750.6|8749.7|8750|8748.5|8754.3|8752.8|8749.1|8747.6|1127
1665064200000|2022-10-06 13:50:00|8750.1|8748.6|8750.6|8749.1|8753.7|8752.3|8748.3|8747.1|1050
1665064500000|2022-10-06 13:55:00|8750.7|8749.2|8753.1|8751.6|8753.9|8752.4|8749.7|8748.2|832
1665064800000|2022-10-06 14:00:00|8753.2|8751.7|8749.3|8747.8|8754.6|8753.1|8748.3|8747|971
1665065100000|2022-10-06 14:05:00|8749.4|8747.9|8758|8756.5|8760.3|8759|8749.2|8747.7|1048
1665065400000|2022-10-06 14:10:00|8757.9|8756.4|8758.4|8756.9|8762|8760.5|8753.6|8752.1|951
1665065700000|2022-10-06 14:15:00|8758.5|8757|8764.2|8762.7|8767|8765.7|8756.4|8754.9|1148
1665066000000|2022-10-06 14:20:00|8764|8762.5|8764.6|8763.1|8768|8766.5|8762.9|8761.8|1055
1665066300000|2022-10-06 14:25:00|8764.7|8763.2|8767|8765.5|8768.7|8767.2|8762.2|8761.2|1072
1665066600000|2022-10-06 14:30:00|8766.9|8765.4|8771.7|8770.2|8772.6|8771.1|8763.2|8761.7|1058
1665066900000|2022-10-06 14:35:00|8771.8|8770.3|8774|8772.5|8776|8775|8770.4|8769.2|901
1665067200000|2022-10-06 14:40:00|8774.1|8772.6|8776.6|8775.1|8777.2|8775.7|8773.1|8771.6|798
1665067500000|2022-10-06 14:45:00|8776.3|8774.8|8779.5|8778|8785.4|8783.9|8775.6|8774.1|1081
1665067800000|2022-10-06 14:50:00|8779.4|8777.9|8787.5|8786|8788.2|8787|8778.8|8777.3|874
1665068100000|2022-10-06 14:55:00|8787.6|8786.1|8789.4|8788.5|8791.8|8790.6|8785.3|8783.8|1142
1665068400000|2022-10-06 15:00:00|8789.5|8788.6|8797.9|8796.4|8799.2|8797.7|8788|8787.1|1016
1665068700000|2022-10-06 15:05:00|8798.1|8796.6|8802.6|8801.1|8805.6|8804.1|8794.2|8793.1|895
1665069000000|2022-10-06 15:10:00|8801.7|8800.2|8793.8|8792.3|8801.7|8800.2|8792.5|8791.4|801
1665069300000|2022-10-06 15:15:00|8793.9|8792.4|8793.5|8792|8794.8|8793.4|8791|8789.5|675
1665069600000|2022-10-06 15:20:00|8793.4|8791.9|8793.4|8791.9|8794.1|8792.6|8788.9|8787.4|826
1665069900000|2022-10-06 15:25:00|8793.1|8792.2|8787.4|8785.9|8793.5|8792.2|8787.4|8785.9|725
1665070200000|2022-10-06 15:30:00|8787.5|8786|8791.5|8790|8792.5|8791|8785.9|8784.9|769
1665070500000|2022-10-06 15:35:00|8791.6|8790.1|8788.7|8787.2|8791.8|8790.3|8786.3|8784.8|901
1665070800000|2022-10-06 15:40:00|8788.6|8787.1|8783.1|8781.6|8789.8|8788.3|8782.7|8781.4|697
1665071100000|2022-10-06 15:45:00|8782.8|8781.9|8782.2|8780.7|8784.9|8783.6|8781.1|8779.8|813
1665071400000|2022-10-06 15:50:00|8782.1|8781.2|8780|8778.5|8784.3|8783.1|8778.6|8777.1|799
1665071700000|2022-10-06 15:55:00|8779.9|8778.4|8808.4|8806.9|8808.4|8807|8779.4|8777.9|1138
1665072000000|2022-10-06 16:00:00|8808.6|8807.1|8805.2|8803.7|8820.1|8818.6|8803.1|8801.6|1026
1665072300000|2022-10-06 16:05:00|8805.3|8803.8|8805.2|8803.7|8805.9|8804.4|8801.2|8799.7|734
1665072600000|2022-10-06 16:10:00|8805.1|8803.6|8803.9|8802.4|8805.5|8804|8801.2|8799.7|734
1665072900000|2022-10-06 16:15:00|8803.8|8802.3|8797.2|8795.7|8803.8|8802.3|8795.4|8793.9|880
1665073200000|2022-10-06 16:20:00|8797.1|8795.6|8796.3|8794.8|8800.4|8798.9|8794.7|8793.2|904
1665073500000|2022-10-06 16:25:00|8796.2|8794.7|8789|8787.5|8796.3|8794.8|8788.5|8787.1|743
1665073800000|2022-10-06 16:30:00|8789.1|8787.6|8789.7|8788.8|8794.8|8793.7|8788.5|8787|891
1665074100000|2022-10-06 16:35:00|8789.8|8788.9|8790|8789.1|8792|8790.5|8786.9|8785.7|661
1665074400000|2022-10-06 16:40:00|8790.1|8789.2|8793.5|8792|8793.5|8792|8789.9|8788.5|651
1665074700000|2022-10-06 16:45:00|8793.6|8792.1|8794.9|8793.4|8796.3|8794.9|8792.7|8791.2|684
1665075000000|2022-10-06 16:50:00|8794.7|8793.2|8800.5|8799|8801|8799.9|8794.4|8792.9|753
1665075300000|2022-10-06 16:55:00|8800.6|8799.1|8796.9|8795.4|8801|8799.7|8795.9|8794.6|538
1665075600000|2022-10-06 17:00:00|8796.7|8795.2|8794.6|8793.1|8796.8|8795.5|8793.1|8791.6|591
1665075900000|2022-10-06 17:05:00|8794.5|8793|8796|8794.5|8797.4|8796.1|8793.4|8791.9|615
1665076200000|2022-10-06 17:10:00|8795.8|8794.3|8790.4|8788.9|8796|8794.5|8789.7|8788.5|544
1665076500000|2022-10-06 17:15:00|8790.7|8789.2|8788.8|8787.3|8790.8|8789.4|8787.3|8785.9|521
1665076800000|2022-10-06 17:20:00|8788.6|8787.1|8783.8|8782.3|8789.2|8788.3|8782.7|8781.6|639
1665077100000|2022-10-06 17:25:00|8783.9|8782.4|8783.1|8781.6|8786.6|8785.3|8782|8780.6|570
1665077400000|2022-10-06 17:30:00|8783|8781.5|8784.2|8782.7|8785.4|8784.1|8782.6|8781.1|562
1665077700000|2022-10-06 17:35:00|8784.3|8782.8|8786|8784.5|8786.1|8784.8|8783.5|8782.1|482
1665078000000|2022-10-06 17:40:00|8785.9|8784.4|8786.8|8785.3|8787|8785.9|8783.5|8782.1|390
1665078300000|2022-10-06 17:45:00|8786.7|8785.2|8785.7|8784.2|8787.7|8786.3|8784.3|8783.1|491
1665078600000|2022-10-06 17:50:00|8785.8|8784.3|8782.8|8781.9|8786.1|8784.9|8782.8|8781.5|485
1665078900000|2022-10-06 17:55:00|8782.9|8781.4|8774.6|8773.7|8782.9|8781.4|8773.4|8772|871
1665079200000|2022-10-06 18:00:00|8774.4|8773.5|8774.3|8773.4|8775.6|8774.1|8770.1|8769.1|630
1665079500000|2022-10-06 18:05:00|8774.4|8773.5|8779.2|8777.7|8779.2|8778.2|8774|8772.8|526
1665079800000|2022-10-06 18:10:00|8779.3|8777.8|8780.2|8779.3|8780.7|8779.4|8778.3|8777.1|569
1665080100000|2022-10-06 18:15:00|8780.1|8779.2|8780|8778.5|8784|8782.8|8779.8|8778.5|656
1665080400000|2022-10-06 18:20:00|8780.1|8778.6|8777.6|8776.7|8780.8|8779.9|8776.5|8775.1|477
1665080700000|2022-10-06 18:25:00|8777.5|8776.6|8777.7|8776.8|8779.7|8778.5|8776.5|8775.3|425
1665081000000|2022-10-06 18:30:00|8777.8|8776.9|8777.1|8776.2|8779.5|8778.4|8776.8|8775.7|520
1665081300000|2022-10-06 18:35:00|8777|8776.1|8776.2|8774.7|8777.2|8776.2|8773.2|8772.3|481
1665081600000|2022-10-06 18:40:00|8776.5|8775|8777.1|8776.2|8777.9|8776.7|8775.5|8774.3|507
1665081900000|2022-10-06 18:45:00|8777.3|8776.4|8784.3|8783.4|8784.6|8783.4|8776.9|8776|532
1665082200000|2022-10-06 18:50:00|8784.5|8783.6|8784.1|8782.6|8785.6|8784.7|8782.5|8781.2|515
1665082500000|2022-10-06 18:55:00|8784.2|8782.7|8783.1|8782.2|8785.2|8784.3|8781.4|8779.9|658
1665082800000|2022-10-06 19:00:00|8783|8782.1|8784|8782.5|8785.7|8784.5|8782.5|8781.6|684
1665083100000|2022-10-06 19:05:00|8784.2|8782.7|8782.3|8780.8|8784.8|8783.4|8782.2|8780.7|554
1665083400000|2022-10-06 19:10:00|8782.2|8780.7|8784|8782.5|8786|8785.1|8781.6|8780.1|619
1665083700000|2022-10-06 19:15:00|8784.1|8782.6|8783.8|8782.3|8785.5|8784.4|8783.1|8781.9|602
1665084000000|2022-10-06 19:20:00|8783.7|8782.2|8787.2|8785.7|8788.1|8786.8|8781.8|8780.6|629
1665084300000|2022-10-06 19:25:00|8787.1|8785.6|8783.2|8781.7|8787.7|8786.2|8782.9|8781.4|570
1665084600000|2022-10-06 19:30:00|8783.3|8781.8|8784|8783.1|8784.4|8783.2|8781.1|8779.7|388
1665084900000|2022-10-06 19:35:00|8784.1|8783.2|8783.7|8782.2|8785.5|8784.3|8782.5|8781|450
1665085200000|2022-10-06 19:40:00|8783.8|8782.3|8783.5|8782.6|8785.1|8783.9|8782.5|8781.3|512
1665085500000|2022-10-06 19:45:00|8783.9|8782.4|8781.7|8780.2|8785|8783.5|8780.8|8779.3|646
1665085800000|2022-10-06 19:50:00|8781.9|8780.4|8782.8|8781.3|8783.6|8782.1|8780.7|8779.2|580
1665086100000|2022-10-06 19:55:00|8782.7|8781.2|8781.9|8780.4|8784.1|8782.6|8781.4|8779.9|503
1665086400000|2022-10-06 20:00:00|8781.7|8780.2|8781.1|8779.6|8782.7|8781.2|8780.4|8778.9|451
1665086700000|2022-10-06 20:05:00|8781|8779.5|8778.6|8777.1|8782.2|8780.7|8777.8|8776.3|469
1665087000000|2022-10-06 20:10:00|8778.5|8777|8776.1|8774.6|8779.1|8777.6|8774.5|8773|575
1665087300000|2022-10-06 20:15:00|8776|8774.5|8775.2|8773.7|8777.2|8775.7|8775.1|8773.6|291
1665087600000|2022-10-06 20:20:00|8775.1|8773.6|8775.3|8773.8|8776.3|8774.8|8772.2|8770.7|503
1665087900000|2022-10-06 20:25:00|8774.9|8773.4|8772.2|8770.7|8775.4|8773.9|8772|8770.7|362
1665088200000|2022-10-06 20:30:00|8772.1|8770.6|8771.3|8769.8|8772.4|8770.9|8770.5|8769.3|194
1665088500000|2022-10-06 20:35:00|8772|8770.5|8771.6|8770.1|8772.1|8770.6|8770.4|8769.2|166
1665088800000|2022-10-06 20:40:00|8771.5|8770|8770.3|8768.8|8771.8|8770.3|8769.3|8767.8|148
1665089100000|2022-10-06 20:45:00|8770.4|8768.9|8772.4|8770.9|8772.4|8770.9|8768.9|8767.1|243
1665089400000|2022-10-06 20:50:00|8772.7|8771.2|8772.7|8771.2|8773.3|8771.2|8768.4|8766.6|316
1665089700000|2022-10-06 20:55:00|8773.2|8770.9|8778.7|8767.7|8779.3|8775.4|8771.9|8765.8|709
1665090000000|2022-10-06 21:00:00|8778.9|8767.9|8776.1|8767.5|8783.2|8772.2|8776.1|8767.4|54
1665090300000|2022-10-06 21:05:00|8781.5|8770.5|8778.6|8767.6|8782.4|8771.4|8778.2|8767.2|61
1665090600000|2022-10-06 21:10:00|8778.4|8767.4|8778.4|8767.4|8778.6|8767.6|8778.1|8767.1|145
1665090900000|2022-10-06 21:15:00|8778.3|8767.3|8778.5|8767.5|8778.5|8767.5|8778.3|8767.3|9
1665091200000|2022-10-06 21:20:00|8778.4|8767.4|8778.5|8767.5|8778.8|8767.8|8778.4|8767.4|19
1665091500000|2022-10-06 21:25:00|8778.3|8767.3|8775|8764.1|8779.2|8768.2|8773.1|8763|235
1665091800000|2022-10-06 21:30:00|8774.3|8765.4|8773.4|8767.3|8774.7|8768.7|8771.5|8764.6|488
1665092100000|2022-10-06 21:35:00|8773.3|8767.2|8773.1|8767|8773.6|8768.5|8770.8|8766.2|386
1665092400000|2022-10-06 21:40:00|8772.5|8767.6|8772.4|8767.3|8774|8769.3|8771.3|8766.8|536
1665092700000|2022-10-06 21:45:00|8773.2|8767.4|8772.1|8767.3|8774.2|8768.6|8771.6|8766.9|447
1665093000000|2022-10-06 21:50:00|8772|8767.2|8773.1|8766.9|8775|8768.3|8770.9|8766.4|1226
1665093300000|2022-10-06 21:55:00|8774.6|8767|8776.4|8765.8|8780.5|8770.2|8772.2|8765.7|1733
1665093600000|2022-10-06 22:00:00|8776.7|8765.9|8769.5|8767|8779.3|8768.3|8768.7|8763.6|643
1665093900000|2022-10-06 22:05:00|8769.6|8766.9|8771.2|8767.3|8771.9|8768.5|8768.4|8765.7|253
1665094200000|2022-10-06 22:10:00|8771.1|8767.4|8771.5|8767.8|8773|8769.3|8769.6|8766.3|333
1665094500000|2022-10-06 22:15:00|8772.2|8766.9|8772.7|8770.4|8774.3|8771.3|8771|8766.8|942
1665094800000|2022-10-06 22:20:00|8772.8|8770.5|8772.2|8769.5|8773.6|8770.6|8770.6|8768.4|539
1665095100000|2022-10-06 22:25:00|8771.5|8770|8770.9|8768.3|8773.3|8770.3|8770.7|8767.9|656
1665095400000|2022-10-06 22:30:00|8770.8|8768.2|8772.7|8770|8773.3|8770.6|8770.7|8767.8|540
1665095700000|2022-10-06 22:35:00|8772.8|8770.1|8771.9|8769.1|8774.1|8771.5|8771.4|8768.6|502
1665096000000|2022-10-06 22:40:00|8772|8769.2|8772.9|8770.3|8773.9|8771.2|8771.7|8768.9|355
1665096300000|2022-10-06 22:45:00|8773|8770.4|8774.4|8771.5|8774.4|8772.2|8772|8769.8|323
1665096600000|2022-10-06 22:50:00|8774.3|8771.6|8775|8772.1|8775.6|8772.5|8773.6|8770.5|465
1665096900000|2022-10-06 22:55:00|8775.1|8772.2|8774.2|8771.2|8775.5|8772.8|8773.3|8770.9|424
1665097200000|2022-10-06 23:00:00|8774.1|8771.3|8775.6|8772.9|8776.1|8774.2|8773.7|8771.2|585
1665097500000|2022-10-06 23:05:00|8775.5|8772.8|8778.2|8775.6|8779|8776.7|8774.4|8772.1|642
1665097800000|2022-10-06 23:10:00|8778.1|8775.7|8776|8773.7|8778.8|8776.6|8775.3|8773.1|768
1665098100000|2022-10-06 23:15:00|8775.9|8773.6|8776.7|8774.1|8778|8776.4|8774.8|8772.8|788
1665098400000|2022-10-06 23:20:00|8776.8|8774.4|8777.7|8775.5|8779|8777.4|8776|8774|418
1665098700000|2022-10-06 23:25:00|8777.8|8775.4|8776.5|8774.3|8778|8776.4|8773.8|8772.3|470
1665099000000|2022-10-06 23:30:00|8776|8774.2|8776|8774.5|8777.1|8775.6|8774.6|8772.8|602
1665099300000|2022-10-06 23:35:00|8776.1|8774.6|8776.1|8774.6|8776.9|8775.1|8774.5|8773|331
1665099600000|2022-10-06 23:40:00|8776|8774.5|8775.8|8774.3|8776.9|8775.2|8774.2|8772.6|516
1665099900000|2022-10-06 23:45:00|8775.9|8774.4|8772.5|8771|8777.9|8776.4|8771.5|8770|568
1665100200000|2022-10-06 23:50:00|8772.4|8770.9|8773.2|8770.9|8773.9|8772.3|8769.8|8768.3|679
1665100500000|2022-10-06 23:55:00|8773.3|8771|8771.6|8770.1|8774.2|8772.3|8770.6|8769.2|550
1665100800000|2022-10-07 00:00:00|8771.7|8770.2|8779.7|8778.2|8779.7|8778.2|8771.6|8770.1|604
1665101100000|2022-10-07 00:05:00|8779.6|8778.1|8781.8|8780.3|8783|8781.5|8778.9|8777.4|611
1665101400000|2022-10-07 00:10:00|8781.9|8780.4|8787.7|8786.2|8790.6|8789.1|8780.6|8779.1|886
1665101700000|2022-10-07 00:15:00|8787.6|8786.1|8789.1|8787.6|8789.3|8787.8|8785.9|8784.4|452
1665102000000|2022-10-07 00:20:00|8789.2|8787.7|8785.7|8784.2|8789.3|8787.8|8785.6|8783.9|415
1665102300000|2022-10-07 00:25:00|8785.6|8784.1|8785.3|8783.8|8786.3|8784.8|8783.7|8781.8|506
1665102600000|2022-10-07 00:30:00|8785.4|8783.9|8787.6|8786.1|8788.4|8786.9|8784.6|8783.1|364
1665102900000|2022-10-07 00:35:00|8787.5|8786|8786.7|8785.2|8787.9|8786.4|8784.8|8783.3|407
1665103200000|2022-10-07 00:40:00|8786.4|8784.9|8788.4|8786.9|8789.2|8787.7|8785.8|8784.3|370
1665103500000|2022-10-07 00:45:00|8788.2|8786.7|8789.3|8787.8|8791|8789.5|8787.9|8786.4|604
1665103800000|2022-10-07 00:50:00|8789.5|8788|8784.9|8783.4|8789.8|8788.3|8783.5|8781.7|640
1665104100000|2022-10-07 00:55:00|8785|8783.5|8785.1|8783.6|8786.5|8785|8783.8|8782.3|511
1665104400000|2022-10-07 01:00:00|8785.3|8783.8|8785|8783.5|8786.8|8785.3|8784.8|8783.3|386
1665104700000|2022-10-07 01:05:00|8784.9|8783.4|8781.9|8780.4|8785.4|8783.9|8781.9|8780.4|438
1665105000000|2022-10-07 01:10:00|8781.7|8780.2|8783.6|8782.1|8785.1|8783.4|8781.5|8780|561
1665105300000|2022-10-07 01:15:00|8783.5|8782|8784.9|8783.4|8786.6|8785.1|8782.3|8780.8|609
1665105600000|2022-10-07 01:20:00|8784.7|8783.2|8782.3|8780.8|8786.1|8784.6|8781.2|8779.7|524
1665105900000|2022-10-07 01:25:00|8782.4|8780.9|8780.6|8779.1|8784.8|8783.3|8779.9|8778.4|560
1665106200000|2022-10-07 01:30:00|8780.7|8779.2|8780.3|8778.8|8781.8|8780.3|8779|8777.5|622
1665106500000|2022-10-07 01:35:00|8780.5|8779|8776.1|8774.6|8781.2|8779.7|8775.9|8774.4|626
1665106800000|2022-10-07 01:40:00|8776.6|8775.1|8774.8|8773.3|8777.9|8776.4|8774.2|8772.7|449
1665107100000|2022-10-07 01:45:00|8774.9|8773.4|8775|8773.5|8775.8|8774.3|8773.9|8772.4|424
1665107400000|2022-10-07 01:50:00|8775.4|8773.9|8775.3|8773.8|8777.2|8775.7|8775.1|8773.6|420
1665107700000|2022-10-07 01:55:00|8775.5|8774|8775.2|8773.7|8777|8775.5|8774.9|8773.4|473
1665108000000|2022-10-07 02:00:00|8775.3|8773.8|8775.4|8773.9|8775.9|8774.4|8774.4|8772.9|366
1665108300000|2022-10-07 02:05:00|8775.5|8774|8772.8|8771.3|8775.5|8774|8769.5|8767.8|459
1665108600000|2022-10-07 02:10:00|8772.6|8771.1|8770.3|8768.8|8773.2|8771.7|8769.4|8767.9|470
1665108900000|2022-10-07 02:15:00|8770.1|8768.6|8769.8|8768.3|8771.6|8770.1|8767.7|8766.2|575
1665109200000|2022-10-07 02:20:00|8769.9|8768.4|8773.7|8772.2|8774.4|8772.9|8769.4|8767.6|392
1665109500000|2022-10-07 02:25:00|8773.6|8772.1|8768.2|8766.7|8774.6|8773.1|8768.2|8766.7|456
1665109800000|2022-10-07 02:30:00|8768.1|8766.6|8767.2|8765.7|8768.7|8767.2|8766.9|8765.4|333
1665110100000|2022-10-07 02:35:00|8767.3|8765.8|8768.4|8766.9|8768.4|8766.9|8766.6|8765.1|409
1665110400000|2022-10-07 02:40:00|8768.5|8767|8769.1|8767.6|8770.1|8768.6|8767.2|8765.7|376
1665110700000|2022-10-07 02:45:00|8769.2|8767.7|8768.6|8767.1|8769.9|8768.4|8768.6|8767.1|416
1665111000000|2022-10-07 02:50:00|8768.8|8767.3|8770.4|8768.9|8770.9|8769.4|8767.2|8765.5|360
1665111300000|2022-10-07 02:55:00|8770.3|8768.8|8771.4|8769.9|8772.4|8770.9|8769.9|8768.4|400
1665111600000|2022-10-07 03:00:00|8771.3|8769.8|8770.1|8768.6|8771.5|8770|8769.3|8767.8|440
1665111900000|2022-10-07 03:05:00|8769.9|8768.4|8773.4|8771.9|8773.6|8772.1|8769.9|8768.4|418
1665112200000|2022-10-07 03:10:00|8773.5|8772|8774.9|8773.4|8775.3|8773.8|8773.4|8771.9|484
1665112500000|2022-10-07 03:15:00|8774.8|8773.3|8776.1|8774.6|8776.5|8775|8773.4|8771.9|446
1665112800000|2022-10-07 03:20:00|8775.9|8774.4|8773.6|8772.1|8776.1|8774.6|8773.3|8771.8|341
1665113100000|2022-10-07 03:25:00|8773.5|8772|8777.1|8775.6|8777.2|8775.7|8773.1|8771.6|361
1665113400000|2022-10-07 03:30:00|8777.2|8775.7|8779.2|8777.7|8779.7|8778.2|8776.5|8775|448
1665113700000|2022-10-07 03:35:00|8779.3|8777.8|8777.9|8776.4|8779.6|8778.1|8777.4|8775.9|395
1665114000000|2022-10-07 03:40:00|8778|8776.5|8776.8|8775.3|8778.7|8777.2|8776.2|8774.7|275
1665114300000|2022-10-07 03:45:00|8777|8775.5|8778.4|8776.9|8779.2|8777.7|8776.9|8775.4|257
1665114600000|2022-10-07 03:50:00|8778.3|8776.8|8780.8|8779.3|8780.9|8779.4|8777.7|8776.2|393
1665114900000|2022-10-07 03:55:00|8780.9|8779.4|8777.4|8775.9|8781.6|8780.1|8777.3|8775.7|358
1665115200000|2022-10-07 04:00:00|8777.5|8776|8779.8|8778.3|8780.3|8778.8|8777.4|8775.9|250
1665115500000|2022-10-07 04:05:00|8779.9|8778.4|8779.9|8778.4|8780.4|8778.9|8778.6|8777.1|307
1665115800000|2022-10-07 04:10:00|8780.1|8778.6|8779.8|8778.3|8781|8779.5|8779.3|8777.8|257
1665116100000|2022-10-07 04:15:00|8779.7|8778.2|8775.8|8774.3|8780.2|8778.7|8775.6|8774.1|242
1665116400000|2022-10-07 04:20:00|8775.7|8774.2|8776.1|8774.6|8776.9|8775.4|8775.7|8774.2|184
1665116700000|2022-10-07 04:25:00|8776.2|8774.7|8776.9|8775.4|8777|8775.5|8775.7|8774|239
1665117000000|2022-10-07 04:30:00|8777.1|8775.6|8782.6|8781.1|8783.2|8781.7|8776.9|8775.4|310
1665117300000|2022-10-07 04:35:00|8782.8|8781.3|8780.9|8779.4|8783.1|8781.6|8779.5|8778|319
1665117600000|2022-10-07 04:40:00|8780.8|8779.3|8781.5|8780|8782.5|8781|8780.5|8779|386
1665117900000|2022-10-07 04:45:00|8781.6|8780.1|8784|8782.5|8784.4|8782.9|8781.5|8780|351
1665118200000|2022-10-07 04:50:00|8783.9|8782.4|8781.6|8780.1|8785.3|8783.8|8780.3|8778.8|368
1665118500000|2022-10-07 04:55:00|8781.7|8780.2|8779.1|8777.6|8781.7|8780.2|8777.1|8775.6|432
1665118800000|2022-10-07 05:00:00|8779|8777.5|8777.3|8775.8|8779.3|8777.8|8775.3|8773.8|533
1665119100000|2022-10-07 05:05:00|8777.1|8775.6|8774.2|8772.7|8777.4|8775.9|8774.1|8772.6|392
1665119400000|2022-10-07 05:10:00|8774.1|8772.6|8773|8771.5|8774.7|8773.2|8771.2|8769.7|409
1665119700000|2022-10-07 05:15:00|8772.8|8771.3|8775.2|8773.7|8775.3|8773.8|8772.8|8771.3|405
1665120000000|2022-10-07 05:20:00|8775.4|8773.9|8775.1|8773.6|8777.4|8775.9|8773.9|8772.4|374
1665120300000|2022-10-07 05:25:00|8775.2|8773.7|8776.4|8774.9|8777.5|8776|8775.1|8773.6|411
1665120600000|2022-10-07 05:30:00|8776.3|8774.8|8778.1|8776.6|8778.6|8777.1|8775.7|8774.2|412
1665120900000|2022-10-07 05:35:00|8778.3|8776.8|8777.7|8776.2|8778.3|8776.8|8776.4|8774.9|422
1665121200000|2022-10-07 05:40:00|8777.8|8776.3|8778|8776.5|8779.3|8777.8|8776.5|8775|406
1665121500000|2022-10-07 05:45:00|8777.9|8776.4|8778.1|8776.6|8779.7|8778.5|8775.3|8773.8|392
1665121800000|2022-10-07 05:50:00|8777.9|8776.4|8777.7|8776.2|8778.8|8777.3|8777.2|8775.7|373
1665122100000|2022-10-07 05:55:00|8777.6|8776.1|8770.5|8769|8778.4|8776.9|8770.2|8768.2|574
1665122400000|2022-10-07 06:00:00|8770.9|8768.4|8776.2|8774.7|8777.3|8775.8|8770.9|8768.4|822
1665122700000|2022-10-07 06:05:00|8776.1|8774.6|8779.8|8778.3|8780|8778.5|8773.7|8772.2|683
1665123000000|2022-10-07 06:10:00|8779.1|8777.6|8780.8|8779.3|8786.6|8785.1|8778.6|8777.1|855
1665123300000|2022-10-07 06:15:00|8780.6|8779.1|8783.7|8782.2|8783.9|8782.4|8776.7|8775.2|807
1665123600000|2022-10-07 06:20:00|8783.6|8782.1|8782.6|8781.1|8785.8|8784.3|8779|8777.5|815
1665123900000|2022-10-07 06:25:00|8782.5|8781|8785.8|8784.3|8790.4|8788.9|8781.7|8780.2|879
1665124200000|2022-10-07 06:30:00|8785.7|8784.2|8786.2|8784.7|8787.1|8785.9|8782.8|8781.3|738
1665124500000|2022-10-07 06:35:00|8786.1|8784.6|8787.4|8785.9|8788.6|8787.1|8779.4|8778.2|829
1665124800000|2022-10-07 06:40:00|8787.5|8786|8783|8781.5|8788.9|8787.4|8780.7|8779.2|872
1665125100000|2022-10-07 06:45:00|8782.9|8781.4|8776.6|8775.1|8787.7|8786.2|8775.9|8774.4|815
1665125400000|2022-10-07 06:50:00|8776.5|8775|8775.4|8773.9|8778.3|8776.8|8774.3|8772.8|677
1665125700000|2022-10-07 06:55:00|8775.3|8773.8|8780.8|8779.3|8781.9|8780.4|8774.6|8773.1|704
1665126000000|2022-10-07 07:00:00|8780.7|8779.2|8781.3|8779.8|8783.3|8781.8|8778|8776.5|915
1665126300000|2022-10-07 07:05:00|8781.4|8779.9|8777.7|8776.2|8786|8784.5|8775.5|8774.5|856
1665126600000|2022-10-07 07:10:00|8777.6|8776.1|8774.5|8773|8779.7|8778.3|8773.1|8772|859
1665126900000|2022-10-07 07:15:00|8774.6|8773.1|8774.6|8773.1|8778.5|8777|8773.3|8772|873
1665127200000|2022-10-07 07:20:00|8774.4|8772.9|8778|8776.5|8780.9|8779.5|8773.7|8772.2|737
1665127500000|2022-10-07 07:25:00|8777.9|8776.4|8777.9|8776.4|8782.3|8780.9|8777.1|8775.6|642
1665127800000|2022-10-07 07:30:00|8777.8|8776.3|8773.4|8771.9|8782.7|8781.2|8773.3|8771.8|618
1665128100000|2022-10-07 07:35:00|8773.3|8771.8|8770.2|8768.7|8774.5|8773|8768.8|8767.3|676
1665128400000|2022-10-07 07:40:00|8769.9|8768.4|8764.3|8762.8|8770.5|8769|8762.1|8760.6|818
1665128700000|2022-10-07 07:45:00|8764.2|8762.7|8765|8763.5|8766.1|8764.8|8761.5|8760|756
1665129000000|2022-10-07 07:50:00|8764.9|8763.4|8770.6|8769.1|8771.8|8770.3|8764.9|8763.4|772
1665129300000|2022-10-07 07:55:00|8770.5|8769|8774.8|8773.3|8776.6|8775.1|8769.4|8767.9|900
1665129600000|2022-10-07 08:00:00|8774.7|8773.2|8774.1|8772.6|8776.6|8775.1|8772.1|8770.6|775
1665129900000|2022-10-07 08:05:00|8774.2|8772.7|8776.5|8775|8778|8776.9|8773.9|8772.4|683
1665130200000|2022-10-07 08:10:00|8776.6|8775.1|8761.3|8759.8|8777.4|8776.2|8760.4|8758.9|896
1665130500000|2022-10-07 08:15:00|8761.2|8759.7|8754.7|8753.2|8761.2|8759.7|8752.2|8750.7|876
1665130800000|2022-10-07 08:20:00|8754.8|8753.3|8753.1|8751.6|8756.1|8754.6|8748.9|8747.4|867
1665131100000|2022-10-07 08:25:00|8753.2|8751.7|8760.9|8759.4|8762.3|8760.8|8752.2|8750.7|692
1665131400000|2022-10-07 08:30:00|8761|8759.5|8759.1|8757.6|8766|8764.5|8758.6|8757.1|752
1665131700000|2022-10-07 08:35:00|8759.2|8757.7|8750.9|8749.4|8759.5|8758|8750.3|8748.8|710
1665132000000|2022-10-07 08:40:00|8751|8749.5|8751.2|8749.7|8752.9|8751.4|8747|8745.9|688
1665132300000|2022-10-07 08:45:00|8751.3|8749.8|8753.2|8751.7|8755.3|8753.8|8749.7|8748.2|710
1665132600000|2022-10-07 08:50:00|8753.3|8751.8|8755.8|8754.3|8756.8|8755.3|8752.1|8750.6|690
1665132900000|2022-10-07 08:55:00|8755.7|8754.2|8757.8|8756.3|8757.8|8756.3|8752.4|8751.1|644
1665133200000|2022-10-07 09:00:00|8757.9|8756.4|8762.8|8761.3|8763.7|8762.3|8756.4|8754.9|816
1665133500000|2022-10-07 09:05:00|8763.1|8761.6|8760.5|8759|8763.6|8762.1|8758.9|8757.4|576
1665133800000|2022-10-07 09:10:00|8760.4|8758.9|8752.7|8751.2|8761.2|8759.8|8752.7|8751.2|509
1665134100000|2022-10-07 09:15:00|8752.8|8751.3|8749.5|8748|8752.9|8751.4|8746.4|8745.3|632
1665134400000|2022-10-07 09:20:00|8749.4|8747.9|8749.8|8748.3|8752.4|8750.9|8745.7|8744.5|704
1665134700000|2022-10-07 09:25:00|8749.9|8748.4|8752.3|8750.8|8755|8753.7|8749.2|8748|710
1665135000000|2022-10-07 09:30:00|8752.4|8750.9|8751.2|8749.7|8752.6|8751.1|8748.1|8746.6|640
1665135300000|2022-10-07 09:35:00|8751.3|8749.8|8754.2|8752.7|8756.3|8754.8|8750.6|8749.3|648
1665135600000|2022-10-07 09:40:00|8754.1|8752.6|8754.1|8752.6|8756.6|8755.4|8753.8|8752.3|581
1665135900000|2022-10-07 09:45:00|8754.2|8752.7|8751.3|8749.8|8758.5|8757|8751.3|8749.8|639
1665136200000|2022-10-07 09:50:00|8751.2|8749.7|8744.6|8743.7|8752.5|8751.2|8744.3|8742.9|626
1665136500000|2022-10-07 09:55:00|8744.8|8743.3|8741.5|8740|8749.7|8748.4|8740.4|8739.2|833
1665136800000|2022-10-07 10:00:00|8741.6|8740.1|8741.3|8739.8|8743.1|8742|8737.4|8736.1|848
1665137100000|2022-10-07 10:05:00|8741.4|8739.9|8739.3|8737.8|8743.8|8742.3|8737.8|8736.7|685
1665137400000|2022-10-07 10:10:00|8739.4|8737.9|8744.8|8743.3|8747.7|8746.5|8738.8|8737.3|744
1665137700000|2022-10-07 10:15:00|8745|8743.5|8750|8748.5|8750.1|8748.6|8744.8|8743.3|686
1665138000000|2022-10-07 10:20:00|8749.9|8748.4|8747|8745.5|8750.8|8749.3|8745.1|8743.6|554
1665138300000|2022-10-07 10:25:00|8747.1|8745.6|8754.6|8753.1|8754.8|8753.3|8746.2|8744.7|640
1665138600000|2022-10-07 10:30:00|8754.5|8753|8754.1|8752.6|8756.8|8755.3|8751.3|8749.8|785
1665138900000|2022-10-07 10:35:00|8754.2|8752.7|8755.8|8754.3|8759.9|8758.4|8753.4|8751.9|610
1665139200000|2022-10-07 10:40:00|8755.9|8754.4|8751.3|8749.8|8758|8756.5|8751.3|8749.8|549
1665139500000|2022-10-07 10:45:00|8751.4|8749.9|8751.1|8749.6|8753.6|8752.1|8749.3|8747.8|624
1665139800000|2022-10-07 10:50:00|8751|8749.5|8751.8|8750.3|8755|8753.5|8750.3|8748.8|503
1665140100000|2022-10-07 10:55:00|8751.9|8750.4|8751.6|8750.1|8752|8750.9|8745.6|8744.1|581
1665140400000|2022-10-07 11:00:00|8751.7|8750.2|8751.3|8749.8|8754|8752.7|8750.8|8749.3|425
1665140700000|2022-10-07 11:05:00|8751.4|8749.9|8747.5|8746|8751.6|8750.1|8747.5|8746|626
1665141000000|2022-10-07 11:10:00|8747.4|8745.9|8751.1|8749.6|8752.3|8750.8|8747.2|8745.7|451
1665141300000|2022-10-07 11:15:00|8750.9|8749.4|8749.2|8747.7|8753|8751.8|8747|8745.5|476
1665141600000|2022-10-07 11:20:00|8749.1|8747.6|8748.3|8746.8|8750.4|8748.9|8746.1|8744.6|481
1665141900000|2022-10-07 11:25:00|8748.2|8746.7|8748.9|8747.4|8749.2|8747.7|8746.2|8744.7|432
1665142200000|2022-10-07 11:30:00|8749.1|8747.6|8750.7|8749.2|8754|8752.5|8749|8747.5|549
1665142500000|2022-10-07 11:35:00|8750.6|8749.1|8751.4|8749.9|8751.7|8750.2|8748.1|8746.6|617
1665142800000|2022-10-07 11:40:00|8751|8749.5|8751.2|8749.7|8753.4|8751.9|8749.8|8748.3|525
1665143100000|2022-10-07 11:45:00|8751.3|8749.8|8749.2|8747.7|8752.8|8751.3|8748.8|8747.4|664
1665143400000|2022-10-07 11:50:00|8749.3|8747.8|8748.3|8746.8|8750.4|8748.9|8746.8|8745.3|426
1665143700000|2022-10-07 11:55:00|8748.2|8746.7|8743.5|8742.6|8748.6|8747.1|8743.1|8742|566
1665144000000|2022-10-07 12:00:00|8743.8|8742.3|8742.9|8741.4|8746.6|8745.2|8740.3|8738.8|654
1665144300000|2022-10-07 12:05:00|8742.8|8741.3|8743.6|8742.1|8745.2|8743.7|8738.4|8736.9|678
1665144600000|2022-10-07 12:10:00|8743.2|8741.7|8739.6|8738.1|8743.2|8741.7|8737.4|8735.9|575
1665144900000|2022-10-07 12:15:00|8739.4|8738.5|8740.1|8738.6|8741.6|8740.3|8736.7|8735.4|577
1665145200000|2022-10-07 12:20:00|8740|8738.5|8738.2|8736.7|8741.6|8740.1|8738|8736.5|605
1665145500000|2022-10-07 12:25:00|8738|8736.5|8749.5|8738.5|8752.4|8746.8|8737.9|8736.4|953
1665145800000|2022-10-07 12:30:00|8747.5|8738.2|8750.4|8748.1|8767.5|8763.4|8746.2|8737.5|2357
1665146100000|2022-10-07 12:35:00|8750.3|8748.2|8762.8|8761.3|8765.4|8764.2|8748.3|8746.7|1713
1665146400000|2022-10-07 12:40:00|8762.7|8761.2|8764|8762.5|8765.8|8764.3|8756.6|8755.1|1164
1665146700000|2022-10-07 12:45:00|8764.1|8762.6|8766|8764.5|8766.7|8765.2|8757.9|8756.4|1264
1665147000000|2022-10-07 12:50:00|8766.1|8764.6|8767|8765.5|8773.2|8771.7|8758.3|8756.8|1436
1665147300000|2022-10-07 12:55:00|8766.9|8765.4|8759|8757.5|8768|8766.5|8757.4|8755.9|1189
1665147600000|2022-10-07 13:00:00|8759.1|8757.6|8756.8|8755.3|8762.3|8760.8|8754.7|8753.2|1143
1665147900000|2022-10-07 13:05:00|8756.6|8755.1|8749.7|8748.2|8759.9|8758.4|8749.5|8748|1116
1665148200000|2022-10-07 13:10:00|8749.6|8748.1|8747.1|8745.6|8750.9|8749.6|8744.1|8742.6|1143
1665148500000|2022-10-07 13:15:00|8747|8745.5|8752.4|8750.9|8754.4|8752.9|8746.3|8744.8|964
1665148800000|2022-10-07 13:20:00|8752.5|8751|8763.3|8761.8|8763.3|8761.8|8751|8749.5|836
1665149100000|2022-10-07 13:25:00|8763.6|8762.1|8762.7|8761.2|8764.3|8762.8|8758.4|8756.9|849
1665149400000|2022-10-07 13:30:00|8762.6|8761.1|8760.2|8758.7|8764.2|8762.7|8759.1|8757.6|1037
1665149700000|2022-10-07 13:35:00|8760|8758.5|8755.8|8754.3|8763.7|8762.2|8755.8|8754.3|994
1665150000000|2022-10-07 13:40:00|8755.9|8754.4|8765.4|8763.9|8765.5|8764|8752.9|8751.4|931
1665150300000|2022-10-07 13:45:00|8765.3|8763.8|8763.2|8761.7|8768.3|8766.8|8762.7|8761.2|1148
1665150600000|2022-10-07 13:50:00|8763.4|8761.9|8768|8766.5|8768.6|8767.1|8762.5|8761|1102
1665150900000|2022-10-07 13:55:00|8768.1|8766.6|8771|8769.5|8774|8772.5|8768.1|8766.6|955
1665151200000|2022-10-07 14:00:00|8771.1|8769.6|8777.5|8776|8779.2|8777.7|8763.6|8762.1|1120
1665151500000|2022-10-07 14:05:00|8777.6|8776.1|8779.6|8778.1|8780.3|8778.8|8771.9|8770.4|1039
1665151800000|2022-10-07 14:10:00|8779.7|8778.2|8779|8777.5|8785.6|8784.1|8776.3|8774.8|992
1665152100000|2022-10-07 14:15:00|8778.9|8777.4|8787.4|8785.9|8788.1|8786.6|8778.5|8777|968
1665152400000|2022-10-07 14:20:00|8787.3|8785.8|8788.7|8787.2|8789.8|8788|8784|8782.5|1153
1665152700000|2022-10-07 14:25:00|8788.8|8787.3|8793.9|8792.4|8796.2|8794.7|8787.3|8785.8|1053
1665153000000|2022-10-07 14:30:00|8794|8792.5|8794.7|8793.2|8798.1|8796.6|8791|8789.5|1031
1665153300000|2022-10-07 14:35:00|8794.6|8793.1|8802.8|8801.3|8804.7|8803.4|8793.6|8792.1|1107
1665153600000|2022-10-07 14:40:00|8802.6|8801.1|8801.7|8800.2|8805.7|8804.2|8799.9|8798.4|1110
1665153900000|2022-10-07 14:45:00|8801.6|8800.1|8798.4|8796.9|8805.7|8804.2|8792.9|8791.4|1281
1665154200000|2022-10-07 14:50:00|8798.3|8796.8|8789.8|8788.3|8806.5|8805|8786.1|8784.6|1370
1665154500000|2022-10-07 14:55:00|8789.7|8788.2|8792.8|8791.3|8793.3|8792.1|8787.7|8786.5|1052
1665154800000|2022-10-07 15:00:00|8792.7|8791.2|8796.3|8794.8|8797.2|8796.1|8789.1|8787.6|952
1665155100000|2022-10-07 15:05:00|8796.2|8794.7|8797.5|8796|8798.1|8796.7|8793|8791.6|859
1665155400000|2022-10-07 15:10:00|8797.6|8796.1|8794.6|8793.1|8798.7|8797.2|8794.5|8793|948
1665155700000|2022-10-07 15:15:00|8794.5|8793|8798.8|8797.3|8800.4|8799|8794.4|8792.9|830
1665156000000|2022-10-07 15:20:00|8798.9|8797.4|8796.9|8795.4|8799.1|8797.6|8792.6|8791.1|893
1665156300000|2022-10-07 15:25:00|8797|8795.5|8801.7|8800.2|8801.9|8800.4|8795.2|8793.9|924
1665156600000|2022-10-07 15:30:00|8801.6|8800.1|8806.1|8804.6|8807.9|8806.5|8800.4|8799.2|787
1665156900000|2022-10-07 15:35:00|8806.2|8804.7|8807.4|8805.9|8807.9|8806.6|8803.3|8801.9|595
1665157200000|2022-10-07 15:40:00|8807.3|8805.8|8801.5|8800|8807.9|8806.6|8801.2|8799.7|619
1665157500000|2022-10-07 15:45:00|8801.4|8799.9|8802|8800.5|8803.3|8802|8798.7|8797.2|680
1665157800000|2022-10-07 15:50:00|8801.9|8800.4|8801.8|8800.3|8804.8|8803.7|8801|8799.5|757
1665158100000|2022-10-07 15:55:00|8802|8800.5|8803.1|8802.2|8804.4|8803.2|8798.7|8797.2|669
1665158400000|2022-10-07 16:00:00|8803.2|8802.3|8804.5|8803|8805.9|8804.5|8801.4|8800.1|665
1665158700000|2022-10-07 16:05:00|8804.2|8803.3|8798.9|8798|8805.4|8804.2|8798.8|8797.9|657
1665159000000|2022-10-07 16:10:00|8798.8|8797.9|8798|8796.5|8800.2|8799|8795.1|8793.9|690
1665159300000|2022-10-07 16:15:00|8797.9|8796.4|8788.4|8786.9|8798.2|8796.7|8788.1|8786.6|613
1665159600000|2022-10-07 16:20:00|8788.5|8787|8788.7|8787.2|8791.8|8790.4|8786.6|8785.1|688
1665159900000|2022-10-07 16:25:00|8788.9|8787.4|8790|8788.5|8792.8|8791.3|8788.7|8787.2|548
1665160200000|2022-10-07 16:30:00|8789.9|8788.4|8794.5|8793|8797.3|8795.8|8788.6|8787.5|629
1665160500000|2022-10-07 16:35:00|8794.4|8792.9|8794.6|8793.1|8795.1|8793.9|8792.8|8791.3|567
1665160800000|2022-10-07 16:40:00|8794.7|8793.2|8792.3|8791.4|8795.1|8793.6|8791.7|8790.4|481
1665161100000|2022-10-07 16:45:00|8792.2|8791.3|8793.2|8791.7|8795.9|8794.6|8790.8|8789.4|596
1665161400000|2022-10-07 16:50:00|8793.4|8791.9|8796.8|8795.3|8797.4|8796.2|8793.1|8791.6|604
1665161700000|2022-10-07 16:55:00|8796.6|8795.1|8796.1|8794.6|8797.4|8796.2|8794.6|8793.4|587
1665162000000|2022-10-07 17:00:00|8796|8794.5|8800.6|8799.1|8802.5|8801|8795.5|8794|575
1665162300000|2022-10-07 17:05:00|8800.7|8799.2|8797.5|8796.6|8801|8800.1|8797|8795.8|423
1665162600000|2022-10-07 17:10:00|8797.6|8796.7|8797.9|8796.4|8800.1|8798.6|8797.6|8796.2|613
1665162900000|2022-10-07 17:15:00|8798|8796.5|8798|8796.5|8799.1|8797.6|8795.5|8794.6|511
1665163200000|2022-10-07 17:20:00|8798.1|8796.6|8797.5|8796|8799.4|8798.2|8796.8|8795.6|453
1665163500000|2022-10-07 17:25:00|8797.3|8795.8|8798|8797.1|8799.8|8798.6|8796.7|8795.3|447
1665163800000|2022-10-07 17:30:00|8797.9|8797|8800.7|8799.2|8801.8|8800.8|8797.1|8795.9|632
1665164100000|2022-10-07 17:35:00|8800.8|8799.3|8801.4|8800.5|8801.8|8800.8|8799.5|8798.1|472
1665164400000|2022-10-07 17:40:00|8801.5|8800.6|8799.8|8798.3|8802|8800.9|8798.3|8796.8|495
1665164700000|2022-10-07 17:45:00|8799.9|8798.4|8801.7|8800.8|8802.4|8801.4|8798.9|8797.4|448
1665165000000|2022-10-07 17:50:00|8801.8|8800.9|8798.1|8796.6|8802|8800.9|8797|8795.6|521
1665165300000|2022-10-07 17:55:00|8798.2|8796.7|8796.3|8794.8|8798.5|8797|8795.9|8794.5|419
1665165600000|2022-10-07 18:00:00|8796.1|8794.6|8797.4|8795.9|8798.9|8797.6|8796|8794.5|553
1665165900000|2022-10-07 18:05:00|8797.6|8796.1|8799.6|8798.1|8800|8798.5|8796.7|8795.2|407
1665166200000|2022-10-07 18:10:00|8799.7|8798.2|8797|8795.5|8799.9|8798.4|8796.2|8794.9|486
1665166500000|2022-10-07 18:15:00|8797.1|8795.6|8795.4|8793.9|8798.2|8796.9|8795.3|8793.8|388
1665166800000|2022-10-07 18:20:00|8795.6|8794.1|8793.5|8792|8796.5|8795|8792.5|8791.3|557
1665167100000|2022-10-07 18:25:00|8793.3|8791.8|8791.7|8790.2|8794.2|8792.9|8791|8789.6|428
1665167400000|2022-10-07 18:30:00|8791.8|8790.3|8794.7|8793.2|8795.3|8794|8791|8789.5|418
1665167700000|2022-10-07 18:35:00|8794.8|8793.3|8792.8|8791.3|8795.8|8794.3|8792.7|8791.2|457
1665168000000|2022-10-07 18:40:00|8792.9|8791.4|8793.4|8791.9|8794|8792.5|8791|8789.7|428
1665168300000|2022-10-07 18:45:00|8793.5|8792|8793.1|8792.2|8795.5|8794.2|8792.9|8791.6|436
1665168600000|2022-10-07 18:50:00|8793.5|8792|8792.2|8790.7|8794|8792.6|8791.1|8789.9|424
1665168900000|2022-10-07 18:55:00|8792.1|8790.6|8790.5|8789|8792.2|8790.9|8789.6|8788.1|424
1665169200000|2022-10-07 19:00:00|8790.1|8788.6|8792.4|8790.9|8793.2|8791.7|8789.7|8788.2|471
1665169500000|2022-10-07 19:05:00|8792.5|8791|8796.4|8794.9|8797.7|8796.2|8791.6|8790.1|439
1665169800000|2022-10-07 19:10:00|8796.6|8795.1|8795|8793.5|8797.2|8795.7|8793.1|8791.6|538
1665170100000|2022-10-07 19:15:00|8795.1|8793.6|8796.8|8795.3|8797.2|8795.8|8794.4|8792.9|360
1665170400000|2022-10-07 19:20:00|8797|8795.5|8799.7|8798.2|8799.8|8798.5|8795.9|8794.8|495
1665170700000|2022-10-07 19:25:00|8799.5|8798.6|8802.5|8801|8802.5|8801|8798.1|8796.6|378
1665171000000|2022-10-07 19:30:00|8802.4|8800.9|8801.6|8800.1|8802.8|8801.3|8799.8|8798.3|485
1665171300000|2022-10-07 19:35:00|8801.7|8800.2|8800.9|8799.4|8803.2|8801.7|8799.4|8797.9|651
1665171600000|2022-10-07 19:40:00|8801|8799.5|8797.1|8795.6|8801.7|8800.2|8795.9|8794.4|561
1665171900000|2022-10-07 19:45:00|8797.2|8795.7|8796.1|8794.6|8797.9|8796.4|8795.5|8794|489
1665172200000|2022-10-07 19:50:00|8796|8794.5|8792.7|8791.2|8796.2|8794.9|8792|8790.5|607
1665172500000|2022-10-07 19:55:00|8792.9|8791.4|8790.1|8788.6|8792.9|8791.4|8788.3|8786.8|558
1665172800000|2022-10-07 20:00:00|8790|8788.5|8787.8|8786.3|8791|8789.5|8783.3|8782|937
1665173100000|2022-10-07 20:05:00|8787.7|8786.2|8787|8785.5|8789.7|8788.2|8784.3|8782.8|1202
1665173400000|2022-10-07 20:10:00|8787.2|8785.7|8786.5|8785|8789.9|8788.5|8783.9|8782.4|814
1665173700000|2022-10-07 20:15:00|8786.4|8784.9|8789.4|8787.9|8790.2|8788.7|8785|8783.5|1378
1665174000000|2022-10-07 20:20:00|8789.5|8788|8786.7|8785.2|8789.9|8788.4|8784.9|8783.4|1041
1665174300000|2022-10-07 20:25:00|8786.6|8785.1|8788.5|8787|8789.7|8788.2|8785.9|8784.4|649
1665174600000|2022-10-07 20:30:00|8788.7|8787.2|8787.1|8785.6|8789.8|8788.3|8786.7|8785.2|710
1665174900000|2022-10-07 20:35:00|8786.9|8785.4|8782.6|8781.1|8787.2|8785.7|8781.4|8779.9|883
1665175200000|2022-10-07 20:40:00|8782.5|8781|8781.9|8780.4|8783.9|8782.4|8780.3|8778.8|562
1665175500000|2022-10-07 20:45:00|8781.8|8780.3|8780.3|8778.8|8786.2|8782.8|8780.1|8775.4|1162
1665175800000|2022-10-07 20:50:00|8780.4|8778.9|8783.9|8782.4|8788.2|8783.6|8777.2|8773.5|820
1665176100000|2022-10-07 20:55:00|8788.7|8781.9|8780.4|8778.9|8798.9|8787.9|8778.1|8772.6|858
1665345600000|2022-10-09 20:00:00|8799.6|8778.6|8795.5|8774.5|8799.6|8778.6|8795.4|8774.4|3
1665345900000|2022-10-09 20:05:00|8800|8779|8795.5|8774.5|8800|8779|8795.5|8774.5|4
1665346200000|2022-10-09 20:10:00|8799.8|8778.8|8790.3|8769.3|8799.8|8778.8|8790.3|8769.3|4
1665346500000|2022-10-09 20:15:00|8797.5|8776.5|8797.7|8776.7|8798|8777|8791.3|8770.3|15
1665346800000|2022-10-09 20:20:00|8795.4|8774.4|8791|8770|8797.4|8776.4|8789.9|8768.9|11
1665347100000|2022-10-09 20:25:00|8797.3|8776.3|8795.4|8774.4|8797.4|8776.4|8795.4|8774.4|3
1665347400000|2022-10-09 20:30:00|8797.4|8776.4|8797.4|8776.4|8797.4|8776.4|8795.4|8774.4|3
1665347700000|2022-10-09 20:35:00|8795.4|8774.4|8794.9|8773.9|8795.4|8774.4|8792.9|8771.9|39
1665348000000|2022-10-09 20:40:00|8795.3|8774.3|8789.8|8768.8|8795.3|8774.3|8789.8|8768.8|10
1665348300000|2022-10-09 20:45:00|8794.8|8773.8|8797.2|8776.2|8797.2|8776.2|8790|8769|8
1665348600000|2022-10-09 20:50:00|8794.5|8773.5|8797.1|8776.1|8797.1|8776.1|8789.8|8768.8|10
1665348900000|2022-10-09 20:55:00|8797.2|8776.2|8789.6|8768.6|8797.3|8776.3|8789.6|8768.6|23
1665349200000|2022-10-09 21:00:00|8796.4|8775.4|8787.6|8776.6|8797.2|8783.4|8786.3|8771.8|59
1665349500000|2022-10-09 21:05:00|8787.2|8776.2|8783.4|8772.4|8788.5|8777.5|8780|8769|157
1665349800000|2022-10-09 21:10:00|8782.4|8771.4|8783.2|8772.2|8787.8|8776.8|8779.7|8768.7|88
1665350100000|2022-10-09 21:15:00|8783.3|8772.3|8788.2|8777.2|8790.5|8779.5|8780.9|8769.9|120
1665350400000|2022-10-09 21:20:00|8787.7|8776.7|8789.6|8778.6|8795.5|8784.5|8783.8|8773.2|103
1665350700000|2022-10-09 21:25:00|8785.3|8774.3|8782.8|8771.8|8788.5|8777.5|8780.9|8769.9|130
1665351000000|2022-10-09 21:30:00|8782.6|8771.6|8783.5|8772.5|8785.6|8774.6|8781.6|8770.6|113
1665351300000|2022-10-09 21:35:00|8783.7|8772.7|8784.9|8773.9|8786.8|8775.9|8782.7|8772.2|139
1665351600000|2022-10-09 21:40:00|8785|8774|8785.1|8774.1|8787.1|8776.1|8783.9|8772.9|126
1665351900000|2022-10-09 21:45:00|8785.2|8774.2|8785.1|8774.1|8786.1|8775.4|8783.9|8772.9|354
1665352200000|2022-10-09 21:50:00|8784.9|8773.9|8785.3|8774.3|8785.7|8774.7|8784.4|8773.4|215
1665352500000|2022-10-09 21:55:00|8785.2|8774.2|8784.4|8773.4|8787.1|8776.1|8779.4|8768.4|182
1665352800000|2022-10-09 22:00:00|8784.2|8773.2|8796.8|8787.4|8797.4|8788.1|8782.7|8771.7|726
1665353100000|2022-10-09 22:05:00|8796.7|8787.5|8788.2|8778.4|8797.2|8788.6|8785.5|8776.2|620
1665353400000|2022-10-09 22:10:00|8788.1|8778.6|8788|8784.1|8794.9|8785.3|8786.3|8778.5|660
1665353700000|2022-10-09 22:15:00|8789|8783.1|8788.9|8783.6|8791|8785.4|8787|8780.8|659
1665354000000|2022-10-09 22:20:00|8789.4|8783.7|8790.3|8785.7|8792.7|8788|8788.5|8782.4|871
1665354300000|2022-10-09 22:25:00|8790.1|8785.8|8792.3|8787.3|8797.2|8792.6|8789.2|8784.8|946
1665354600000|2022-10-09 22:30:00|8792.2|8787.2|8797.8|8792.8|8799.4|8794.7|8789.5|8785.4|765
1665354900000|2022-10-09 22:35:00|8797.1|8792.5|8795.1|8791.1|8798.8|8794.3|8793|8788.9|645
1665355200000|2022-10-09 22:40:00|8795.7|8790.9|8795.4|8790.2|8795.9|8791.2|8790.1|8786.1|572
1665355500000|2022-10-09 22:45:00|8795.5|8790.5|8789.4|8784.6|8796.6|8792.2|8788.2|8784|575
1665355800000|2022-10-09 22:50:00|8789.3|8785.6|8790.5|8784.7|8792.4|8788.3|8787.2|8783.2|519
1665356100000|2022-10-09 22:55:00|8789.3|8786|8793.3|8788.4|8795.4|8790.8|8789.1|8784.2|615
1665356400000|2022-10-09 23:00:00|8792.2|8789.5|8790.7|8788.3|8794.2|8791.3|8789.5|8787.1|927
1665356700000|2022-10-09 23:05:00|8790.8|8788.1|8791.9|8790.4|8793.5|8791.8|8789.4|8787.3|840
1665357000000|2022-10-09 23:10:00|8791.8|8790.3|8792.5|8791|8794.6|8792.6|8791.2|8789.1|647
1665357300000|2022-10-09 23:15:00|8792.6|8791.1|8793.3|8791.8|8794.4|8792.4|8791.9|8790.3|500
1665357600000|2022-10-09 23:20:00|8793.4|8791.9|8795.2|8793.7|8795.4|8793.9|8793.2|8791.7|286
1665357900000|2022-10-09 23:25:00|8794.9|8793.4|8793.9|8792.4|8795|8793.4|8791.9|8790.4|388
1665358200000|2022-10-09 23:30:00|8794|8792.5|8794.4|8792.9|8795|8793.5|8793|8791.3|556
1665358500000|2022-10-09 23:35:00|8794.3|8792.8|8794.1|8792.6|8795.7|8794.2|8793.4|8791.9|369
1665358800000|2022-10-09 23:40:00|8794.3|8792.8|8793.6|8792.1|8795.5|8794|8792.9|8791.1|412
1665359100000|2022-10-09 23:45:00|8793.7|8792.2|8794.2|8792.7|8795|8793.5|8793.5|8791.9|314
1665359400000|2022-10-09 23:50:00|8794.3|8792.8|8792.7|8791.2|8794.7|8793|8792.5|8791|418
1665359700000|2022-10-09 23:55:00|8792.8|8791.3|8792.4|8790.9|8794|8792.5|8791.5|8790|438
1665360000000|2022-10-10 00:00:00|8792|8790.5|8791.6|8790.1|8793.8|8792.3|8790.3|8788.8|554
1665360300000|2022-10-10 00:05:00|8791.7|8790.2|8792.5|8791|8793.1|8791.6|8790.6|8789.1|425
1665360600000|2022-10-10 00:10:00|8792.6|8791.1|8793.1|8791.6|8795|8793.5|8791.6|8790.1|549
1665360900000|2022-10-10 00:15:00|8793|8791.5|8792|8790.5|8793|8791.5|8790|8788.5|573
1665361200000|2022-10-10 00:20:00|8792.1|8790.6|8792.2|8790.7|8792.7|8791.2|8790.3|8788.8|584
1665361500000|2022-10-10 00:25:00|8792|8790.5|8792.2|8790.7|8794.9|8793.4|8791.9|8790.4|514
1665361800000|2022-10-10 00:30:00|8792.3|8790.8|8792.2|8790.7|8795|8793.5|8791.8|8790.3|596
1665362100000|2022-10-10 00:35:00|8792.3|8790.8|8786.2|8784.7|8792.6|8791.1|8786|8784.5|544
1665362400000|2022-10-10 00:40:00|8786.7|8784.4|8782.7|8781.2|8786.7|8784.8|8780.4|8778.9|647
1665362700000|2022-10-10 00:45:00|8782.8|8781.3|8781|8779.5|8783.7|8782.2|8780.9|8779.4|470
1665363000000|2022-10-10 00:50:00|8781.1|8779.6|8781.3|8779.8|8782.9|8781.4|8779.5|8778|547
1665363300000|2022-10-10 00:55:00|8781.4|8779.9|8783|8781.5|8783.5|8782|8780.8|8779.3|426
1665363600000|2022-10-10 01:00:00|8783.1|8781.6|8782.5|8781|8783.9|8782.4|8781.8|8780.3|531
1665363900000|2022-10-10 01:05:00|8782.6|8781.1|8781.4|8779.9|8783.1|8781.6|8780|8778.5|516
1665364200000|2022-10-10 01:10:00|8781.3|8779.8|8781.6|8780.1|8782.7|8781.2|8781|8779.5|530
1665364500000|2022-10-10 01:15:00|8781.5|8780|8780.2|8778.7|8782|8780.2|8779.9|8778.4|601
1665364800000|2022-10-10 01:20:00|8780.1|8778.6|8780.8|8779.3|8781.7|8780.2|8779.3|8777.8|430
1665365100000|2022-10-10 01:25:00|8781|8779.5|8781.4|8779.9|8782.6|8781.1|8780.2|8778.7|563
1665365400000|2022-10-10 01:30:00|8781.5|8780|8780.2|8778.7|8782.4|8780.9|8779.8|8778.3|702
1665365700000|2022-10-10 01:35:00|8780.1|8778.6|8781.5|8780|8781.6|8780.1|8779.6|8778.3|575
1665366000000|2022-10-10 01:40:00|8781.4|8779.9|8778.5|8777|8781.8|8780.3|8778.3|8776.8|549
1665366300000|2022-10-10 01:45:00|8778.6|8777.1|8779.5|8778|8780.8|8779.3|8777.6|8776.1|465
1665366600000|2022-10-10 01:50:00|8779.3|8777.8|8779.6|8778.1|8780.9|8779.4|8777.5|8776|459
1665366900000|2022-10-10 01:55:00|8780|8778.5|8779.5|8778|8781.2|8779.2|8778.7|8777.2|494
1665367200000|2022-10-10 02:00:00|8779.4|8777.9|8780.2|8778.7|8782.1|8780.6|8779.3|8777.8|443
1665367500000|2022-10-10 02:05:00|8780.4|8778.9|8778.3|8776.8|8780.7|8779.2|8777.9|8776.4|416
1665367800000|2022-10-10 02:10:00|8778.2|8776.7|8780.9|8779.4|8781.2|8779.7|8778|8776.5|417
1665368100000|2022-10-10 02:15:00|8780.8|8779.3|8782.8|8781.3|8783|8781.5|8780.7|8779.2|342
1665368400000|2022-10-10 02:20:00|8783.3|8781.8|8783.6|8782.1|8784.1|8782.6|8782.2|8780.7|479
1665368700000|2022-10-10 02:25:00|8783.7|8782.2|8784.4|8782.9|8784.5|8783|8783.3|8781.8|374
1665369000000|2022-10-10 02:30:00|8784.5|8783|8784.8|8783.3|8785.9|8784.4|8783.7|8782.2|520
1665369300000|2022-10-10 02:35:00|8784.7|8783.2|8784.7|8783.2|8786.4|8784.9|8783.4|8781.9|439
1665369600000|2022-10-10 02:40:00|8785.1|8783.6|8785.9|8784.4|8786.2|8784.9|8784.1|8782.6|386
1665369900000|2022-10-10 02:45:00|8785.8|8784.3|8783.4|8781.9|8786.3|8784.8|8783.4|8781.9|360
1665370200000|2022-10-10 02:50:00|8783.5|8782|8783.1|8781.6|8784.6|8783.1|8782.1|8780.6|251
1665370500000|2022-10-10 02:55:00|8783.2|8781.7|8786.3|8784.8|8786.5|8785|8782.5|8781.1|367
1665370800000|2022-10-10 03:00:00|8786.4|8784.9|8784.2|8782.7|8786.6|8785.1|8783.5|8782|352
1665371100000|2022-10-10 03:05:00|8783.8|8782.3|8784|8782.5|8785.2|8783.7|8783.5|8782|232
1665371400000|2022-10-10 03:10:00|8783.9|8782.4|8783.9|8782.4|8784.1|8782.6|8783.2|8781.7|331
1665371700000|2022-10-10 03:15:00|8784|8782.5|8787.8|8786.3|8788|8786.5|8783.8|8782.3|332
1665372000000|2022-10-10 03:20:00|8787.7|8786.2|8788.4|8786.9|8788.7|8787.2|8786.9|8785.4|360
1665372300000|2022-10-10 03:25:00|8788.3|8786.8|8788.8|8787.3|8788.9|8787.4|8786.3|8784.8|357
1665372600000|2022-10-10 03:30:00|8788.7|8787.2|8788|8786.5|8789.1|8787.6|8786.9|8785.4|393
1665372900000|2022-10-10 03:35:00|8788.1|8786.6|8788.3|8786.8|8789.8|8788.3|8787.8|8786.3|355
1665373200000|2022-10-10 03:40:00|8788.4|8786.9|8789.3|8787.8|8790|8788.5|8787.7|8786.2|421
1665373500000|2022-10-10 03:45:00|8789.4|8787.9|8787.9|8786.4|8790.3|8788.8|8787.8|8786.3|371
1665373800000|2022-10-10 03:50:00|8787.8|8786.3|8788.6|8787.1|8790|8788.5|8787.6|8786.1|326
1665374100000|2022-10-10 03:55:00|8788.5|8787|8789.9|8788.4|8790.5|8789|8788.1|8786.6|312
1665374400000|2022-10-10 04:00:00|8790|8788.5|8789.8|8788.3|8790.3|8788.8|8787.9|8786.4|438
1665374700000|2022-10-10 04:05:00|8789.9|8788.4|8789.6|8788.1|8790.1|8788.6|8786.7|8785.2|417
1665375000000|2022-10-10 04:10:00|8789.1|8787.6|8789.9|8788.4|8790.3|8788.8|8789|8787.5|228
1665375300000|2022-10-10 04:15:00|8790|8788.5|8789.9|8788.4|8790.9|8789.4|8789.2|8787.7|242
1665375600000|2022-10-10 04:20:00|8789.8|8788.3|8790.9|8789.4|8791.2|8789.7|8789.3|8787.8|362
1665375900000|2022-10-10 04:25:00|8791|8789.5|8792.4|8790.9|8793.3|8791.8|8789.7|8788.2|351
1665376200000|2022-10-10 04:30:00|8792.5|8791|8791.7|8790.2|8792.9|8791.4|8791.4|8789.8|304
1665376500000|2022-10-10 04:35:00|8791.8|8790.3|8793.9|8792.4|8794.3|8792.5|8791|8789.5|245
1665376800000|2022-10-10 04:40:00|8794.1|8792.6|8792.1|8790.6|8794.3|8792.8|8791.6|8790.1|372
1665377100000|2022-10-10 04:45:00|8792|8790.5|8793.6|8792.1|8794.1|8792.6|8791.3|8789.8|395
1665377400000|2022-10-10 04:50:00|8793.3|8791.8|8792.4|8790.9|8793.5|8792|8791.4|8789.9|442
1665377700000|2022-10-10 04:55:00|8792.5|8791|8790.6|8789.1|8792.6|8791.1|8790|8788.5|345
1665378000000|2022-10-10 05:00:00|8790.5|8789|8789.7|8788.2|8792|8790.5|8789.6|8788.1|364
1665378300000|2022-10-10 05:05:00|8789.6|8788.1|8791.6|8790.1|8792.4|8790.9|8789.3|8787.8|339
1665378600000|2022-10-10 05:10:00|8791.7|8790.2|8791.9|8790.4|8792.2|8790.7|8790|8788.5|360
1665378900000|2022-10-10 05:15:00|8792|8790.5|8791.5|8790|8792.3|8790.8|8790.5|8789|433
1665379200000|2022-10-10 05:20:00|8791.4|8789.9|8791.8|8790.3|8792.4|8790.9|8790.7|8789.2|245
1665379500000|2022-10-10 05:25:00|8791.7|8790.2|8788.2|8786.7|8791.7|8790.2|8788.2|8786.7|475
1665379800000|2022-10-10 05:30:00|8788.5|8787|8787.2|8785.7|8790.1|8788.6|8785.6|8783.6|872
1665380100000|2022-10-10 05:35:00|8787.3|8785.8|8786.7|8785.2|8789.6|8787.8|8786.5|8784.8|531
1665380400000|2022-10-10 05:40:00|8786.6|8785.1|8785.3|8783.8|8787.7|8785.9|8784.4|8782.7|463
1665380700000|2022-10-10 05:45:00|8785.4|8783.9|8783.2|8781.7|8786.3|8784.3|8782.9|8781.4|548
1665381000000|2022-10-10 05:50:00|8783.3|8781.8|8788|8786.5|8788|8786.5|8783.2|8781.7|471
1665381300000|2022-10-10 05:55:00|8787.9|8786.4|8788.2|8786.7|8790.1|8788.6|8785.6|8784.1|595
1665381600000|2022-10-10 06:00:00|8788.1|8786.6|8785.4|8783.9|8790.3|8788.8|8784.4|8782.6|854
1665381900000|2022-10-10 06:05:00|8785.3|8783.8|8784.7|8783.2|8786.1|8784.6|8779.5|8778|816
1665382200000|2022-10-10 06:10:00|8784.6|8783.1|8785.2|8783.7|8785.5|8784|8779.9|8778.4|790
1665382500000|2022-10-10 06:15:00|8785.1|8783.6|8781.7|8780.2|8785.1|8783.6|8780.5|8779|580
1665382800000|2022-10-10 06:20:00|8781.3|8779.8|8784|8782.5|8785.3|8783.8|8780.7|8779.2|714
1665383100000|2022-10-10 06:25:00|8783.9|8782.4|8781.2|8779.7|8784.7|8783.2|8779.9|8778.4|580
1665383400000|2022-10-10 06:30:00|8781.1|8779.6|8784.2|8782.7|8785.5|8784|8780.6|8779.1|604
1665383700000|2022-10-10 06:35:00|8784.1|8782.6|8782.1|8779.8|8784.3|8782.8|8779.4|8777.9|538
1665384000000|2022-10-10 06:40:00|8782.2|8780|8775.5|8774|8782.4|8780.7|8774.8|8773.7|533
1665384300000|2022-10-10 06:45:00|8775.6|8774.1|8780.8|8779.3|8780.8|8779.3|8772.2|8770.9|642
1665384600000|2022-10-10 06:50:00|8780.9|8779.4|8786|8784.5|8786.3|8784.8|8778.7|8777.2|622
1665384900000|2022-10-10 06:55:00|8786.1|8784.6|8783.4|8781.9|8786.6|8785.1|8782.9|8781.5|746
1665385200000|2022-10-10 07:00:00|8783.7|8782.2|8773.8|8772.3|8785.8|8784.3|8773.7|8772.2|1120
1665385500000|2022-10-10 07:05:00|8773.6|8772.1|8771.2|8769.7|8774.5|8773|8770.7|8769.3|676
1665385800000|2022-10-10 07:10:00|8771.1|8769.6|8764.9|8763.4|8772.4|8770.9|8762.3|8760.8|920
1665386100000|2022-10-10 07:15:00|8764.8|8763.3|8760.3|8758.8|8765.6|8764.1|8758.1|8756.6|873
1665386400000|2022-10-10 07:20:00|8760.4|8758.9|8759|8757.5|8763.2|8762|8758.1|8756.6|739
1665386700000|2022-10-10 07:25:00|8758.8|8757.3|8756.8|8755.3|8760.3|8758.8|8756.4|8755|667
1665387000000|2022-10-10 07:30:00|8756.9|8755.4|8758|8756.5|8758.2|8756.7|8754.9|8753.5|610
1665387300000|2022-10-10 07:35:00|8758.1|8756.6|8764.4|8762.9|8765.5|8764|8758|8756.5|690
1665387600000|2022-10-10 07:40:00|8764.5|8763|8759.9|8758.4|8764.6|8763.3|8758|8756.5|724
1665387900000|2022-10-10 07:45:00|8759.7|8758.2|8757.2|8755.7|8759.9|8758.4|8755.4|8753.9|707
1665388200000|2022-10-10 07:50:00|8757.1|8755.6|8761.9|8760.4|8762.9|8761.4|8756.3|8754.8|656
1665388500000|2022-10-10 07:55:00|8762.1|8760.6|8767.4|8765.9|8770.3|8768.8|8761.7|8760.2|741
1665388800000|2022-10-10 08:00:00|8767.5|8766|8766.3|8764.8|8769.3|8767.8|8765.5|8764.3|610
1665389100000|2022-10-10 08:05:00|8766.2|8764.7|8766.2|8764.7|8768.9|8767.4|8764.4|8762.9|642
1665389400000|2022-10-10 08:10:00|8766.1|8764.6|8771|8769.5|8773.2|8771.7|8765.4|8763.9|731
1665389700000|2022-10-10 08:15:00|8771.1|8769.6|8772|8770.5|8775.5|8774|8770.6|8769.1|750
1665390000000|2022-10-10 08:20:00|8772.1|8770.6|8774.1|8772.6|8774.9|8773.4|8771.1|8769.6|646
1665390300000|2022-10-10 08:25:00|8774.2|8772.7|8778.6|8777.1|8780|8778.5|8772|8770.5|677
1665390600000|2022-10-10 08:30:00|8778.5|8777.6|8784|8782.5|8784.7|8783.2|8776.1|8774.6|656
1665390900000|2022-10-10 08:35:00|8783.9|8782.4|8781.7|8780.2|8784.6|8783.1|8778.8|8777.3|560
1665391200000|2022-10-10 08:40:00|8781.6|8780.1|8774.7|8773.2|8781.8|8780.3|8774.3|8772.8|659
1665391500000|2022-10-10 08:45:00|8774.8|8773.3|8769.1|8767.6|8775.4|8773.9|8768.5|8767|721
1665391800000|2022-10-10 08:50:00|8768.8|8767.3|8762.9|8761.4|8770.5|8769|8759.4|8758.3|743
1665392100000|2022-10-10 08:55:00|8763|8761.5|8764.8|8763.3|8766.6|8765.1|8761.8|8760.3|706
1665392400000|2022-10-10 09:00:00|8764.9|8763.4|8760.6|8759.1|8767.3|8765.8|8746.2|8743.8|1287
1665392700000|2022-10-10 09:05:00|8760.7|8759.2|8759.6|8758.1|8762.1|8760.6|8757.3|8755.8|822
1665393000000|2022-10-10 09:10:00|8759.5|8758|8763.4|8761.9|8764.7|8763.2|8758.8|8757.3|674
1665393300000|2022-10-10 09:15:00|8762.8|8761.3|8767.3|8765.8|8768.1|8766.6|8762.4|8760.9|662
1665393600000|2022-10-10 09:20:00|8767.2|8765.7|8758.8|8757.3|8767.8|8766.3|8758.6|8757.1|560
1665393900000|2022-10-10 09:25:00|8758.7|8757.2|8763.4|8761.9|8763.5|8762|8756.9|8755.4|642
1665394200000|2022-10-10 09:30:00|8763.3|8761.8|8764.7|8763.2|8765|8763.5|8760.6|8759.1|596
1665394500000|2022-10-10 09:35:00|8764.8|8763.3|8763.4|8761.9|8765.7|8764.2|8761.9|8760.4|596
1665394800000|2022-10-10 09:40:00|8763.5|8762|8764.6|8763.1|8765.9|8764.4|8760|8758.5|636
1665395100000|2022-10-10 09:45:00|8764.1|8762.6|8765.6|8764.1|8768.5|8767|8764.1|8762.6|582
1665395400000|2022-10-10 09:50:00|8765.4|8763.9|8767|8765.5|8772|8770.5|8765.2|8763.7|532
1665395700000|2022-10-10 09:55:00|8766.9|8765.4|8765.8|8764.3|8768.3|8766.8|8764.9|8763.4|496
1665396000000|2022-10-10 10:00:00|8765.6|8764.1|8761.5|8760|8766.5|8765|8761.3|8759.8|591
1665396300000|2022-10-10 10:05:00|8761.4|8759.9|8766.2|8764.7|8766.3|8764.8|8760.6|8759.1|544
1665396600000|2022-10-10 10:10:00|8766.3|8764.8|8767.6|8766.1|8768.5|8767|8765.4|8763.9|385
1665396900000|2022-10-10 10:15:00|8767.5|8766|8767.7|8766.2|8769.4|8767.9|8765.9|8764.4|470
1665397200000|2022-10-10 10:20:00|8767.8|8766.3|8770.7|8769.2|8771.1|8769.6|8765.8|8764.3|559
1665397500000|2022-10-10 10:25:00|8770.6|8769.1|8775.6|8774.1|8775.7|8774.2|8770.4|8768.9|531
1665397800000|2022-10-10 10:30:00|8775.9|8774.4|8777.3|8775.8|8777.4|8775.9|8770.2|8768.7|651
1665398100000|2022-10-10 10:35:00|8777.2|8775.7|8775.6|8774.1|8778.8|8777.3|8775.3|8773.8|485
1665398400000|2022-10-10 10:40:00|8775.5|8774|8769.2|8767.7|8775.9|8774.6|8769.2|8767.7|555
1665398700000|2022-10-10 10:45:00|8769.3|8767.8|8767.7|8766.2|8769.7|8768.2|8764.7|8763.3|641
1665399000000|2022-10-10 10:50:00|8767.8|8766.3|8767.3|8765.8|8769.5|8768|8766.2|8764.7|504
1665399300000|2022-10-10 10:55:00|8767.6|8766.1|8773.9|8772.4|8774.5|8773|8767.5|8766|437
1665399600000|2022-10-10 11:00:00|8774|8772.5|8774.5|8773|8778.1|8776.6|8770.7|8769.2|706
1665399900000|2022-10-10 11:05:00|8774.6|8773.1|8774|8772.5|8775.9|8774.4|8770.2|8768.7|465
1665400200000|2022-10-10 11:10:00|8774.1|8772.6|8778.4|8776.9|8780.4|8778.9|8773.8|8772.3|547
1665400500000|2022-10-10 11:15:00|8778.2|8776.7|8773.4|8771.9|8778.5|8777|8768.9|8767.4|729
1665400800000|2022-10-10 11:20:00|8773.5|8772|8775.5|8774|8776.5|8775|8771.5|8770|469
1665401100000|2022-10-10 11:25:00|8775.1|8773.6|8771.7|8770.2|8776.3|8774.8|8769.2|8767.7|610
1665401400000|2022-10-10 11:30:00|8771.5|8770|8773.3|8771.8|8774.8|8773.3|8771.1|8769.6|457
1665401700000|2022-10-10 11:35:00|8773.5|8772|8771.9|8770.4|8773.7|8772.2|8768.7|8767.2|406
1665402000000|2022-10-10 11:40:00|8771.8|8770.3|8772.1|8770.6|8774.7|8773.4|8769.5|8768|652
1665402300000|2022-10-10 11:45:00|8772|8770.5|8766.1|8764.6|8773.9|8772.5|8763.6|8762.1|590
1665402600000|2022-10-10 11:50:00|8766.3|8764.8|8760.9|8759.4|8766.6|8765.1|8759.7|8758.2|644
1665402900000|2022-10-10 11:55:00|8761|8759.5|8763.8|8762.3|8765.3|8763.8|8759.8|8758.4|507
1665403200000|2022-10-10 12:00:00|8763.6|8762.1|8767.9|8766.4|8768.6|8767.1|8762.7|8761.2|534
1665403500000|2022-10-10 12:05:00|8767.7|8766.2|8769.7|8768.2|8770.7|8769.2|8767|8765.5|496
1665403800000|2022-10-10 12:10:00|8769.6|8768.1|8773.8|8772.3|8774.6|8773.1|8769.1|8767.6|657
1665404100000|2022-10-10 12:15:00|8773.9|8772.4|8780.2|8778.7|8780.7|8779.2|8772.3|8770.8|628
1665404400000|2022-10-10 12:20:00|8779.9|8778.4|8783.2|8781.7|8784.2|8782.7|8779.5|8778|577
1665404700000|2022-10-10 12:25:00|8783.3|8781.8|8777.6|8776.1|8787.1|8785.6|8777.5|8776|782
1665405000000|2022-10-10 12:30:00|8777.7|8776.2|8784.4|8782.9|8784.5|8783|8774.4|8772.9|672
1665405300000|2022-10-10 12:35:00|8784.2|8782.7|8779.5|8778|8784.8|8783.3|8777.6|8776.1|787
1665405600000|2022-10-10 12:40:00|8779.6|8778.1|8782.4|8780.9|8782.7|8781.2|8778.4|8776.9|587
1665405900000|2022-10-10 12:45:00|8782.5|8781|8782.4|8780.9|8784|8782.5|8780.6|8779.1|618
1665406200000|2022-10-10 12:50:00|8782.3|8780.8|8777.9|8776.4|8782.6|8781.1|8775.9|8774.4|622
1665406500000|2022-10-10 12:55:00|8777.8|8776.3|8773.3|8771.8|8779.1|8777.4|8772.5|8771|656
1665406800000|2022-10-10 13:00:00|8773.4|8771.9|8774.4|8772.9|8776|8774.5|8772.5|8771|742
1665407100000|2022-10-10 13:05:00|8774.3|8772.8|8780.5|8779|8781.2|8779.7|8774.2|8772.7|625
1665407400000|2022-10-10 13:10:00|8780.4|8778.9|8782.3|8780.8|8783|8781.5|8779.7|8778.2|639
1665407700000|2022-10-10 13:15:00|8782.2|8780.7|8780.3|8778.8|8783.5|8782|8780.1|8778.6|536
1665408000000|2022-10-10 13:20:00|8780.5|8779|8777.3|8775.8|8781.3|8779.8|8776|8774.5|641
1665408300000|2022-10-10 13:25:00|8777.4|8775.9|8780.9|8779.4|8782.6|8781.5|8777.4|8775.9|718
1665408600000|2022-10-10 13:30:00|8781|8779.5|8781.8|8780.3|8786.5|8785|8779.2|8777.7|880
1665408900000|2022-10-10 13:35:00|8782|8780.5|8779.9|8778.4|8783.7|8782.2|8779.7|8778.2|947
1665409200000|2022-10-10 13:40:00|8779.7|8778.2|8780.3|8778.8|8786.2|8784.7|8777.9|8776.4|1045
1665409500000|2022-10-10 13:45:00|8780.4|8778.9|8777.8|8776.3|8781.3|8779.8|8776.9|8775.4|796
1665409800000|2022-10-10 13:50:00|8777.7|8776.2|8781.7|8780.2|8782.1|8780.6|8776.4|8774.9|835
1665410100000|2022-10-10 13:55:00|8781.8|8780.3|8779.4|8777.9|8782.1|8780.6|8776.3|8774.8|809
1665410400000|2022-10-10 14:00:00|8779.5|8778|8777.8|8776.3|8780.6|8779.1|8777.3|8775.9|854
1665410700000|2022-10-10 14:05:00|8777.9|8776.4|8777.8|8776.3|8779.5|8778|8774.9|8773.4|697
1665411000000|2022-10-10 14:10:00|8778|8776.5|8779.3|8777.8|8781|8779.5|8775.6|8774.1|688
1665411300000|2022-10-10 14:15:00|8779.2|8777.7|8780.9|8779.4|8781.7|8780.6|8778.5|8777|802
1665411600000|2022-10-10 14:20:00|8780.8|8779.3|8785.1|8783.6|8786.6|8785.2|8780.3|8778.9|685
1665411900000|2022-10-10 14:25:00|8785.5|8784|8788.4|8786|8788.4|8786.7|8781.2|8779.7|790
1665412200000|2022-10-10 14:30:00|8788.6|8786.8|8807.1|8805.6|8815.3|8813.4|8784.2|8782.5|1712
1665412500000|2022-10-10 14:35:00|8807.2|8805.7|8808.7|8807.2|8814.7|8812.8|8804.9|8803|1274
1665412800000|2022-10-10 14:40:00|8808.8|8807.3|8802.3|8800.8|8809.2|8807.7|8800.4|8798.9|1106
1665413100000|2022-10-10 14:45:00|8802.2|8800.7|8798.8|8797.3|8806|8804.5|8797.3|8795.8|1142
1665413400000|2022-10-10 14:50:00|8798.7|8797.2|8793.1|8791.6|8800.7|8799.2|8788.2|8786.7|1036
1665413700000|2022-10-10 14:55:00|8793|8791.5|8783.5|8782|8795.6|8794.1|8783.2|8781.9|1006
1665414000000|2022-10-10 15:00:00|8783.4|8781.9|8786|8784.5|8786|8784.5|8776.9|8775.6|1110
1665414300000|2022-10-10 15:05:00|8785.9|8784.4|8782.1|8780.6|8787.3|8785.8|8780.7|8779.2|757
1665414600000|2022-10-10 15:10:00|8782.2|8780.7|8782.6|8781.1|8785.3|8783.8|8780.3|8779.1|647
1665414900000|2022-10-10 15:15:00|8782.7|8781.2|8782.4|8780.9|8786.1|8784.4|8780.6|8779.1|865
1665415200000|2022-10-10 15:20:00|8782.3|8780.8|8775.2|8773.7|8782.6|8781.1|8771.7|8770.2|749
1665415500000|2022-10-10 15:25:00|8775.3|8773.8|8778.9|8777.4|8780.9|8779.8|8773.9|8772.7|699
1665415800000|2022-10-10 15:30:00|8778.8|8777.3|8778.5|8777|8779.6|8778.1|8776.1|8774.6|673
1665416100000|2022-10-10 15:35:00|8778.4|8776.9|8777.5|8776.6|8781.8|8780.3|8775|8773.5|591
1665416400000|2022-10-10 15:40:00|8777.8|8776.3|8779.5|8778|8780.6|8779.1|8776.4|8774.9|663
1665416700000|2022-10-10 15:45:00|8779.6|8778.1|8781.8|8780.3|8783.7|8782.2|8778.8|8777.4|770
1665417000000|2022-10-10 15:50:00|8781.9|8780.4|8784.1|8782.6|8784.7|8783.2|8779.2|8777.7|756
1665417300000|2022-10-10 15:55:00|8784.2|8782.7|8789.2|8788.3|8789.6|8788.3|8782.5|8781|560
1665417600000|2022-10-10 16:00:00|8789.5|8788|8788.3|8786.8|8789.6|8788.2|8785|8783.5|511
1665417900000|2022-10-10 16:05:00|8788.5|8787|8785.3|8783.8|8790.1|8788.6|8784.9|8783.5|518
1665418200000|2022-10-10 16:10:00|8785.2|8783.7|8783.6|8782.1|8787.6|8786.1|8783.6|8782.1|520
1665418500000|2022-10-10 16:15:00|8783.9|8782.4|8785.6|8784.1|8785.9|8784.4|8781.1|8779.6|514
1665418800000|2022-10-10 16:20:00|8785.5|8784|8789.6|8788.1|8789.6|8788.1|8784.8|8783.3|439
1665419100000|2022-10-10 16:25:00|8790|8788.5|8787.9|8786.4|8790|8788.9|8787.5|8786|477
1665419400000|2022-10-10 16:30:00|8787.8|8786.3|8791.3|8789.8|8791.4|8789.9|8786.7|8785.2|432
1665419700000|2022-10-10 16:35:00|8791.1|8789.6|8791.3|8789.8|8793.6|8792.2|8789.4|8787.9|445
1665420000000|2022-10-10 16:40:00|8791.4|8789.9|8791.6|8790.1|8794.4|8792.9|8791.1|8789.6|486
1665420300000|2022-10-10 16:45:00|8791.7|8790.2|8789|8787.5|8792.1|8790.6|8788.4|8786.9|358
1665420600000|2022-10-10 16:50:00|8788.9|8787.4|8788.6|8787.1|8789.5|8788.2|8788|8786.5|379
1665420900000|2022-10-10 16:55:00|8788.5|8787|8790.3|8788.8|8792.6|8790.8|8786.9|8785.6|460
1665421200000|2022-10-10 17:00:00|8790.2|8788.7|8789.8|8788.3|8792.2|8790.6|8789.7|8787.8|324
1665421500000|2022-10-10 17:05:00|8789.7|8788.2|8791|8790.1|8792.8|8791.2|8789.6|8788.1|417
1665421800000|2022-10-10 17:10:00|8791.1|8790.2|8791.2|8789.7|8792.8|8791.3|8787.8|8786.3|773
1665422100000|2022-10-10 17:15:00|8791.1|8789.6|8790.4|8788.9|8792.8|8791|8790.1|8788.6|593
1665422400000|2022-10-10 17:20:00|8790.3|8788.8|8788.9|8787.4|8790.4|8788.9|8786.4|8784.9|642
1665422700000|2022-10-10 17:25:00|8788.8|8787.3|8787.9|8786.4|8790.9|8789.4|8787.8|8786.3|498
1665423000000|2022-10-10 17:30:00|8787.8|8786.3|8783.7|8782.2|8788.4|8786.9|8783.6|8782.1|553
1665423300000|2022-10-10 17:35:00|8783.6|8782.1|8780.5|8779|8785.5|8784|8780.4|8778.9|568
1665423600000|2022-10-10 17:40:00|8780.6|8779.1|8777.2|8775.7|8781.2|8779.7|8775.5|8774|518
1665423900000|2022-10-10 17:45:00|8777.3|8775.8|8771.1|8769.6|8777.6|8776.1|8769.3|8767.8|678
1665424200000|2022-10-10 17:50:00|8771.5|8770|8772.4|8770.9|8774.3|8772.8|8770.4|8768.9|597
1665424500000|2022-10-10 17:55:00|8772.3|8770.8|8774.1|8772.6|8774.1|8772.6|8765.9|8764.4|701
1665424800000|2022-10-10 18:00:00|8774.2|8772.7|8774.7|8773.2|8776.7|8775.1|8773.4|8771.9|542
1665425100000|2022-10-10 18:05:00|8774.6|8773.1|8775.2|8773.7|8778.6|8777.1|8774.4|8772.9|579
1665425400000|2022-10-10 18:10:00|8775.3|8773.8|8778.6|8777.1|8779.2|8777.7|8773.3|8771.8|439
1665425700000|2022-10-10 18:15:00|8778.7|8777.2|8775.5|8774|8780|8778.5|8775.2|8773.7|441
1665426000000|2022-10-10 18:20:00|8775.4|8773.9|8776.5|8775|8778.3|8776.9|8774.2|8772.7|398
1665426300000|2022-10-10 18:25:00|8776.6|8775.1|8778.9|8777.4|8780.8|8779.6|8775.9|8774.4|461
1665426600000|2022-10-10 18:30:00|8779|8777.5|8777.7|8776.2|8779.1|8777.9|8776.6|8775.1|475
1665426900000|2022-10-10 18:35:00|8777.8|8776.3|8774.5|8773|8778.4|8777|8774.3|8772.8|474
1665427200000|2022-10-10 18:40:00|8774.1|8772.6|8775.4|8773.9|8776.9|8775.6|8773.7|8772.5|402
1665427500000|2022-10-10 18:45:00|8775.5|8774|8778.5|8777|8779|8777.8|8775.3|8773.8|408
1665427800000|2022-10-10 18:50:00|8778|8777.1|8779.2|8777.7|8780|8778.7|8777.6|8776.1|532
1665428100000|2022-10-10 18:55:00|8779.3|8777.8|8775.8|8774.3|8780|8778.6|8775|8773.6|548
1665428400000|2022-10-10 19:00:00|8776|8774.5|8777.7|8776.2|8778.6|8777.1|8775.4|8773.9|571
1665428700000|2022-10-10 19:05:00|8777.6|8776.1|8777.6|8776.1|8779|8777.7|8777|8775.5|551
1665429000000|2022-10-10 19:10:00|8777.7|8776.2|8778.5|8777|8779.7|8778.2|8777.7|8776.2|538
1665429300000|2022-10-10 19:15:00|8778.4|8776.9|8776.9|8775.4|8778.7|8777.2|8776.9|8775.4|445
1665429600000|2022-10-10 19:20:00|8776.7|8775.2|8777.9|8776.4|8778.2|8776.7|8776.4|8775|477
1665429900000|2022-10-10 19:25:00|8777.8|8776.3|8776.8|8775.3|8779.1|8777.8|8776.8|8775.3|543
1665430200000|2022-10-10 19:30:00|8776.9|8775.4|8774.9|8773.4|8777.3|8775.9|8773.1|8771.9|438
1665430500000|2022-10-10 19:35:00|8774.8|8773.3|8774.3|8772.8|8775.4|8774.1|8773.6|8772.1|384
1665430800000|2022-10-10 19:40:00|8774.4|8772.9|8775.2|8773.7|8776.2|8774.7|8774.3|8772.8|374
1665431100000|2022-10-10 19:45:00|8775.3|8773.8|8775.3|8773.8|8776.8|8775.5|8773.4|8771.9|368
1665431400000|2022-10-10 19:50:00|8775.1|8773.6|8774.8|8773.3|8777.4|8776|8772.4|8770.9|429
1665431700000|2022-10-10 19:55:00|8775|8773.5|8776.1|8774.6|8776.9|8775.4|8775|8773.5|379
1665432000000|2022-10-10 20:00:00|8776|8774.5|8777.6|8776.1|8778.1|8776.6|8775.9|8774.5|244
1665432300000|2022-10-10 20:05:00|8777.7|8776.2|8779|8777.5|8779.6|8778.1|8777.6|8776.1|176
1665432600000|2022-10-10 20:10:00|8779.1|8777.6|8777.7|8776.2|8780|8778.5|8776.9|8775.4|187
1665432900000|2022-10-10 20:15:00|8777.8|8776.3|8777.2|8775.7|8779.5|8778|8776.4|8774.9|228
1665433200000|2022-10-10 20:20:00|8777.1|8775.6|8776.8|8775.3|8777.1|8775.6|8775.7|8774.2|167
1665433500000|2022-10-10 20:25:00|8776.7|8775.2|8776.9|8775.4|8778.5|8777|8775.4|8773.9|271
1665433800000|2022-10-10 20:30:00|8776.8|8775.3|8777.3|8775.8|8777.9|8776.4|8776.2|8774.7|171
1665434100000|2022-10-10 20:35:00|8777.2|8775.7|8777.1|8775.6|8777.9|8776.4|8776.7|8775.2|125
1665434400000|2022-10-10 20:40:00|8777.2|8775.7|8775.3|8773.8|8777.6|8776.1|8775.1|8773.6|174
1665434700000|2022-10-10 20:45:00|8775.7|8773.5|8777.4|8774.8|8777.7|8775.6|8775|8773.5|255
1665435000000|2022-10-10 20:50:00|8777.3|8775.1|8776.6|8775.1|8779.1|8775.8|8775.7|8772.5|250
1665435300000|2022-10-10 20:55:00|8777.2|8774.6|8782.6|8771.6|8783.4|8775.9|8776.1|8766.8|486
1665435600000|2022-10-10 21:00:00|8782.8|8771.8|8778.6|8767.6|8783.3|8772.3|8778.3|8767.3|85
1665435900000|2022-10-10 21:05:00|8778.7|8767.7|8779.8|8768.8|8780.6|8770.2|8778.6|8767.6|78
1665436200000|2022-10-10 21:10:00|8780.3|8769.3|8780.5|8769.6|8781.7|8772.4|8779.5|8768.5|666
1665436500000|2022-10-10 21:15:00|8780.1|8769.7|8778.7|8770.7|8780.4|8772.2|8778.6|8767.7|590
1665436800000|2022-10-10 21:20:00|8778.6|8770.6|8779.4|8768.4|8780.7|8771.7|8777.2|8766.6|1264
1665437100000|2022-10-10 21:25:00|8779.3|8768.3|8781.8|8770.8|8782.4|8771.5|8778.2|8768|337
1665437400000|2022-10-10 21:30:00|8781.7|8770.7|8782.3|8771.3|8783|8773.9|8777.8|8769.9|130
1665437700000|2022-10-10 21:35:00|8782.4|8771.4|8782.2|8771.2|8782.9|8773.7|8778.5|8770.6|84
1665438000000|2022-10-10 21:40:00|8782.6|8771.6|8781.2|8770.2|8782.6|8771.6|8776.5|8768.4|215
1665438300000|2022-10-10 21:45:00|8779.2|8772.1|8778.9|8772.3|8781.8|8773.2|8778.5|8770|192
1665438600000|2022-10-10 21:50:00|8779.5|8771.9|8777.4|8771.5|8781.1|8772.2|8776.8|8769|189
1665438900000|2022-10-10 21:55:00|8777.7|8771.3|8778.6|8769.8|8783.7|8772.9|8777.1|8768.8|540
1665439200000|2022-10-10 22:00:00|8778.8|8767.8|8776.9|8772.5|8781.6|8773.7|8775.1|8766.2|326
1665439500000|2022-10-10 22:05:00|8777.1|8769.5|8775.5|8769.8|8778.7|8773.7|8774.6|8767.4|282
1665439800000|2022-10-10 22:10:00|8776.7|8770.1|8775.8|8769.5|8778.3|8773.6|8775.1|8767.8|414
1665440100000|2022-10-10 22:15:00|8776.3|8769.4|8775.1|8771.7|8779.3|8772.2|8773.7|8766.6|1049
1665440400000|2022-10-10 22:20:00|8775|8771.8|8777.2|8770.5|8779.2|8774.2|8774.6|8768.2|709
1665440700000|2022-10-10 22:25:00|8777.1|8770.8|8774.9|8772.3|8777.9|8774.6|8773.7|8769.8|499
1665441000000|2022-10-10 22:30:00|8774.8|8772.2|8774.1|8771.9|8775.7|8773.7|8773|8771.2|398
1665441300000|2022-10-10 22:35:00|8774.2|8771.8|8776|8772.9|8776.8|8774.1|8773.7|8771.6|345
1665441600000|2022-10-10 22:40:00|8775.8|8773|8773.9|8771.6|8776|8773|8772.7|8770.2|399
1665441900000|2022-10-10 22:45:00|8773.7|8771.4|8775|8772.4|8775.5|8773.2|8773.2|8771.1|502
1665442200000|2022-10-10 22:50:00|8774.9|8772.5|8772.2|8769.6|8775.2|8773|8771.3|8769.1|573
1665442500000|2022-10-10 22:55:00|8772.3|8769.7|8775.4|8772.8|8775.7|8773.1|8771.9|8769.6|547
1665442800000|2022-10-10 23:00:00|8775.6|8772.9|8775.2|8772.8|8776.5|8774.5|8774.1|8772.2|542
1665443100000|2022-10-10 23:05:00|8775.1|8772.7|8773.1|8771.6|8775.3|8773.1|8773.1|8771.4|389
1665443400000|2022-10-10 23:10:00|8773.2|8771.7|8773.4|8771.9|8774.6|8772.5|8772.6|8770.8|285
1665443700000|2022-10-10 23:15:00|8773.3|8771.8|8773.3|8771.8|8773.8|8772.1|8772.5|8771|375
1665444000000|2022-10-10 23:20:00|8773.4|8771.9|8773.3|8771.8|8774.3|8772.3|8772.5|8770.7|241
1665444300000|2022-10-10 23:25:00|8773.4|8771.9|8771.4|8769.9|8773.9|8772|8771.3|8769.8|179
1665444600000|2022-10-10 23:30:00|8771.3|8769.8|8769.7|8768.2|8772|8770.5|8769.5|8767.6|469
1665444900000|2022-10-10 23:35:00|8770.2|8768.7|8769.7|8768.2|8770.6|8768.8|8769.4|8767.9|232
1665445200000|2022-10-10 23:40:00|8769.8|8768.3|8769.6|8768.1|8770.1|8768.5|8769.5|8767.6|269
1665445500000|2022-10-10 23:45:00|8769.5|8768|8769.6|8768.1|8771.5|8770|8769.4|8767.7|411
1665445800000|2022-10-10 23:50:00|8769.5|8768|8769.5|8768|8770.3|8768.6|8769.2|8767.7|336
1665446100000|2022-10-10 23:55:00|8769.4|8767.9|8766.3|8764.8|8769.5|8768|8766.2|8764.7|241
1665446400000|2022-10-11 00:00:00|8766|8764.5|8768.3|8766.8|8769.3|8767.8|8765.7|8764.2|567
1665446700000|2022-10-11 00:05:00|8768.2|8766.7|8770|8768.5|8771.1|8769.6|8768|8766.5|502
1665447000000|2022-10-11 00:10:00|8770.1|8768.6|8771.2|8769.7|8771.7|8770.2|8769.8|8767.8|388
1665447300000|2022-10-11 00:15:00|8771.3|8769.8|8770.5|8769|8771.9|8770.4|8769.5|8768|375
1665447600000|2022-10-11 00:20:00|8770.6|8769.1|8765|8763.5|8770.8|8769.1|8764.3|8762.8|599
1665447900000|2022-10-11 00:25:00|8765.1|8763.6|8762.8|8761.3|8765.3|8763.8|8762.5|8761|384
1665448200000|2022-10-11 00:30:00|8762.9|8761.4|8767.3|8765.8|8767.6|8766.1|8762.6|8761.1|587
1665448500000|2022-10-11 00:35:00|8767.4|8765.9|8767.7|8766.2|8767.8|8766.3|8765.3|8763.8|483
1665448800000|2022-10-11 00:40:00|8767.8|8766.3|8767.6|8766.1|8768.6|8767.1|8766.7|8765.2|441
1665449100000|2022-10-11 00:45:00|8767.7|8766.2|8765.4|8763.9|8768|8766.5|8764.7|8763.2|521
1665449400000|2022-10-11 00:50:00|8765.5|8764|8767.1|8765.6|8767.4|8765.9|8764.1|8762.6|542
1665449700000|2022-10-11 00:55:00|8767.2|8765.7|8767.3|8765.8|8768.1|8766.6|8766.5|8765|436
1665450000000|2022-10-11 01:00:00|8767.2|8765.7|8766.7|8765.2|8767.9|8766.4|8766.4|8764.9|488
1665450300000|2022-10-11 01:05:00|8766.6|8765.1|8765.4|8763.9|8767.1|8765.6|8764.1|8762.6|469
1665450600000|2022-10-11 01:10:00|8765.3|8763.8|8767.3|8765.8|8767.4|8765.9|8764.3|8762.8|367
1665450900000|2022-10-11 01:15:00|8767.2|8765.7|8765.4|8763.9|8768.2|8766.7|8765|8763.5|392
1665451200000|2022-10-11 01:20:00|8765.3|8763.8|8762.4|8760.9|8766.1|8764.6|8762.2|8760.7|388
1665451500000|2022-10-11 01:25:00|8762.3|8760.8|8763.4|8761.9|8763.9|8762.4|8761.9|8760.4|451
1665451800000|2022-10-11 01:30:00|8763.6|8762.1|8763.8|8762.3|8765|8763.5|8762|8760.5|568
1665452100000|2022-10-11 01:35:00|8763.7|8762.2|8767.4|8765.9|8767.5|8766|8763.2|8761.7|628
1665452400000|2022-10-11 01:40:00|8767.5|8766|8770.8|8768.5|8773.1|8771.5|8766.8|8765.3|851
1665452700000|2022-10-11 01:45:00|8770.2|8768.4|8771.3|8769.8|8771.5|8770|8768.9|8767.3|507
1665453000000|2022-10-11 01:50:00|8771.4|8769.9|8769.7|8768.2|8771.6|8770.1|8768.5|8767|508
1665453300000|2022-10-11 01:55:00|8769.6|8768.1|8769.4|8767.9|8770.3|8768.8|8766.6|8765.1|701
1665453600000|2022-10-11 02:00:00|8769.3|8767.8|8771.1|8769.6|8771.9|8770.4|8768.8|8767.3|600
1665453900000|2022-10-11 02:05:00|8771|8769.5|8769.4|8767.9|8771.1|8769.6|8767.4|8765.9|730
1665454200000|2022-10-11 02:10:00|8769.5|8768|8776.7|8775.2|8777.8|8776.3|8769.2|8767.7|667
1665454500000|2022-10-11 02:15:00|8776.6|8775.1|8782.5|8781|8783.4|8781.9|8774.6|8773.1|796
1665454800000|2022-10-11 02:20:00|8782.8|8781.3|8776.3|8774.8|8788.4|8786.2|8775.7|8774.2|891
1665455100000|2022-10-11 02:25:00|8776.4|8774.9|8777.3|8775.8|8778.1|8776.6|8776.2|8774.4|440
1665455400000|2022-10-11 02:30:00|8777.2|8775.7|8775.1|8773.6|8778.5|8777|8775|8773.5|433
1665455700000|2022-10-11 02:35:00|8775|8773.5|8773.2|8771.7|8775.5|8774|8771.1|8769.6|503
1665456000000|2022-10-11 02:40:00|8773.1|8771.6|8773|8771.5|8774.7|8773.2|8772.8|8771.3|493
1665456300000|2022-10-11 02:45:00|8773.1|8771.6|8773.2|8771.7|8774.6|8773.1|8772|8770.5|530
1665456600000|2022-10-11 02:50:00|8773.1|8771.6|8774.1|8772.6|8774.5|8772.7|8770.7|8769.2|443
1665456900000|2022-10-11 02:55:00|8774|8772.5|8776.2|8774.7|8777.4|8775.9|8773.8|8772.3|455
1665457200000|2022-10-11 03:00:00|8776.1|8774.6|8775.7|8774.2|8776.9|8775.4|8774.9|8773.4|350
1665457500000|2022-10-11 03:05:00|8775.6|8774.1|8776.5|8775|8777.1|8775.6|8775.5|8774|337
1665457800000|2022-10-11 03:10:00|8776.4|8774.9|8774.3|8771.6|8776.9|8775.4|8773.2|8771.2|500
1665458100000|2022-10-11 03:15:00|8774.2|8771.5|8770.7|8769.2|8774.6|8772.4|8769.3|8767.7|758
1665458400000|2022-10-11 03:20:00|8770.6|8769.1|8771|8769.5|8773.4|8771.9|8769.8|8768.3|502
1665458700000|2022-10-11 03:25:00|8770.9|8769.4|8771.8|8770.3|8772.4|8770.9|8770.5|8769|493
1665459000000|2022-10-11 03:30:00|8771.7|8770.2|8771.6|8770.1|8772.6|8771.1|8770.8|8769.3|360
1665459300000|2022-10-11 03:35:00|8771.7|8770.2|8766.7|8765.2|8771.9|8770.4|8766.2|8764.7|425
1665459600000|2022-10-11 03:40:00|8766.6|8765.1|8774.9|8773.4|8775|8773.5|8766.6|8765.1|449
1665459900000|2022-10-11 03:45:00|8774.8|8773.3|8772.6|8771.1|8775.5|8774|8771.7|8770.2|505
1665460200000|2022-10-11 03:50:00|8772.5|8771|8771.7|8770.2|8774.3|8772.8|8771.7|8770.2|443
1665460500000|2022-10-11 03:55:00|8771.6|8770.1|8772.9|8771.4|8773.4|8771.8|8771.4|8769.6|514
1665460800000|2022-10-11 04:00:00|8773.1|8771.6|8772.1|8770.6|8773.2|8771.7|8771|8769.5|385
1665461100000|2022-10-11 04:05:00|8772.4|8770.2|8771.3|8769.8|8772.5|8771|8771|8769.3|510
1665461400000|2022-10-11 04:10:00|8771.4|8769.9|8772.5|8771|8774.2|8772.2|8770.2|8768.5|590
1665461700000|2022-10-11 04:15:00|8772.4|8770.9|8771.8|8770.3|8773.2|8771.7|8770.8|8769.3|469
1665462000000|2022-10-11 04:20:00|8771.7|8770.2|8772|8770.5|8772.9|8771.4|8771.5|8770|382
1665462300000|2022-10-11 04:25:00|8771.9|8770.4|8773.9|8772.4|8773.9|8772.4|8771.1|8769.6|348
1665462600000|2022-10-11 04:30:00|8774|8772.5|8773.6|8772.1|8775.9|8774.4|8773.1|8771.6|371
1665462900000|2022-10-11 04:35:00|8773.5|8772|8774.3|8772.8|8775.1|8773.6|8773.4|8771.9|290
1665463200000|2022-10-11 04:40:00|8774.4|8772.9|8772.1|8770.6|8774.9|8773.4|8772.1|8770.6|345
1665463500000|2022-10-11 04:45:00|8772|8770.5|8776.7|8775.2|8777|8775.5|8771.3|8769.6|435
1665463800000|2022-10-11 04:50:00|8776.8|8775.3|8776.4|8774.9|8777.5|8776|8775.1|8773.4|387
1665464100000|2022-10-11 04:55:00|8776.3|8774.8|8779.5|8778|8780.4|8778.9|8776|8774.5|564
1665464400000|2022-10-11 05:00:00|8779.7|8778.2|8775.9|8774.4|8780.9|8779.4|8775.3|8773.6|583
1665464700000|2022-10-11 05:05:00|8775.8|8774.3|8778.7|8777.2|8779.3|8777.8|8775|8773.5|329
1665465000000|2022-10-11 05:10:00|8778.6|8777.1|8777|8775.5|8779.8|8778.3|8776.2|8774.7|264
1665465300000|2022-10-11 05:15:00|8777.1|8775.6|8777.2|8775.7|8777.9|8776.4|8775.3|8773.8|333
1665465600000|2022-10-11 05:20:00|8777.1|8775.6|8775|8773.5|8777.5|8776|8774.8|8773.3|336
1665465900000|2022-10-11 05:25:00|8774.9|8773.4|8774.9|8773.4|8775.9|8774.4|8773.2|8771.7|398
1665466200000|2022-10-11 05:30:00|8774.8|8773.3|8776.9|8775.4|8778|8776.5|8774.5|8773|309
1665466500000|2022-10-11 05:35:00|8777|8775.5|8780.2|8778.7|8783.5|8782|8776.6|8775.1|486
1665466800000|2022-10-11 05:40:00|8780.3|8778.8|8781.5|8780|8784.1|8782.6|8780.3|8778.7|575
1665467100000|2022-10-11 05:45:00|8781.1|8779.6|8782.4|8780.9|8783.5|8782|8779.4|8777.9|467
1665467400000|2022-10-11 05:50:00|8782.5|8781|8780.9|8779.4|8784|8782.5|8780.3|8778.8|454
1665467700000|2022-10-11 05:55:00|8781.7|8779.5|8786.9|8780.2|8789.2|8783.3|8781.5|8777.1|515
1665468000000|2022-10-11 06:00:00|8786|8780.6|8774.3|8772.8|8789|8781.5|8766|8762.8|1534
1665468300000|2022-10-11 06:05:00|8774.4|8772.9|8785.9|8784.4|8786.1|8784.6|8774.1|8772.6|803
1665468600000|2022-10-11 06:10:00|8786|8784.5|8795.9|8794.4|8800.8|8799|8784.9|8783.4|1123
1665468900000|2022-10-11 06:15:00|8796.1|8794.6|8802|8800.5|8805.2|8803.7|8795.5|8794|927
1665469200000|2022-10-11 06:20:00|8802.1|8800.6|8794.9|8793.4|8803.1|8801.6|8792.6|8791.1|849
1665469500000|2022-10-11 06:25:00|8794.8|8793.3|8796.8|8795.3|8798.7|8797.2|8792.4|8790.9|735
1665469800000|2022-10-11 06:30:00|8797.1|8795.6|8799.1|8797.6|8800.4|8798.9|8793.8|8792.3|898
1665470100000|2022-10-11 06:35:00|8799.3|8797.8|8795.4|8793.9|8799.3|8797.8|8792.6|8791.1|740
1665470400000|2022-10-11 06:40:00|8795.3|8794.4|8794.7|8793.2|8798.6|8797.1|8792.8|8791.3|717
1665470700000|2022-10-11 06:45:00|8794.6|8793.1|8798.5|8797|8799.6|8798.4|8792.5|8791|642
1665471000000|2022-10-11 06:50:00|8798.8|8797.3|8805.7|8804.2|8806.6|8805.1|8797.6|8796.1|742
1665471300000|2022-10-11 06:55:00|8805.8|8804.3|8803.9|8802.4|8807.8|8806.3|8803.3|8801.8|918
1665471600000|2022-10-11 07:00:00|8804.1|8802.6|8801.1|8799.6|8807.9|8806.4|8799.4|8797.9|1114
1665471900000|2022-10-11 07:05:00|8801.2|8799.7|8798.5|8797|8803|8801.5|8795.8|8794.3|997
1665472200000|2022-10-11 07:10:00|8798.8|8797.3|8796.1|8794.6|8800.9|8799.4|8794.6|8793.1|964
1665472500000|2022-10-11 07:15:00|8796.2|8794.7|8798.5|8797|8799.3|8797.8|8792.8|8791.4|981
1665472800000|2022-10-11 07:20:00|8798.4|8796.9|8800.7|8799.2|8803|8801.5|8797.5|8796.1|846
1665473100000|2022-10-11 07:25:00|8800.6|8799.1|8804.6|8803.1|8805.1|8803.6|8797.2|8795.7|916
1665473400000|2022-10-11 07:30:00|8804.7|8803.2|8799.5|8798|8804.7|8803.2|8798.5|8797|946
1665473700000|2022-10-11 07:35:00|8799.6|8798.1|8801.5|8800|8802|8800.5|8798.4|8796.9|768
1665474000000|2022-10-11 07:40:00|8801.6|8800.1|8803.8|8802.3|8806.3|8804.8|8799.8|8798.3|753
1665474300000|2022-10-11 07:45:00|8803.7|8802.2|8797.3|8795.8|8804|8802.5|8796.7|8795.6|789
1665474600000|2022-10-11 07:50:00|8796.8|8795.9|8805.2|8803.7|8805.6|8804.1|8796.5|8795.2|817
1665474900000|2022-10-11 07:55:00|8805.4|8803.9|8802.6|8801.1|8806.6|8805.1|8800.2|8798.7|902
1665475200000|2022-10-11 08:00:00|8802.7|8801.2|8797.2|8795.7|8804.4|8802.9|8796.6|8795.4|869
1665475500000|2022-10-11 08:05:00|8797.3|8795.8|8794.7|8793.2|8797.3|8795.9|8790.2|8788.9|755
1665475800000|2022-10-11 08:10:00|8794.8|8793.3|8797.2|8795.7|8797.7|8796.2|8791.6|8790.2|813
1665476100000|2022-10-11 08:15:00|8797.1|8795.6|8799|8797.5|8803.4|8801.9|8797|8795.5|786
1665476400000|2022-10-11 08:20:00|8798.7|8797.2|8798.3|8796.8|8801.4|8800|8794.5|8793|832
1665476700000|2022-10-11 08:25:00|8798.4|8796.9|8802.2|8800.7|8802.6|8801.1|8795.6|8794.1|781
1665477000000|2022-10-11 08:30:00|8802.3|8800.8|8804.4|8802.9|8806.1|8804.6|8799.3|8797.8|781
1665477300000|2022-10-11 08:35:00|8804.3|8802.8|8797.4|8795.9|8804.8|8803.3|8797.3|8795.8|717
1665477600000|2022-10-11 08:40:00|8797.7|8796.2|8797.2|8795.7|8798.3|8796.9|8793.6|8792.1|700
1665477900000|2022-10-11 08:45:00|8797.1|8795.6|8794.1|8792.6|8798.3|8796.8|8791.8|8790.3|685
1665478200000|2022-10-11 08:50:00|8794.3|8792.8|8793.5|8792|8796.6|8795.2|8791.3|8789.8|757
1665478500000|2022-10-11 08:55:00|8793.6|8792.1|8790.6|8789.1|8793.6|8792.1|8784.3|8782.8|817
1665478800000|2022-10-11 09:00:00|8790.7|8789.2|8780.6|8779.1|8791.5|8790|8779.2|8778.1|787
1665479100000|2022-10-11 09:05:00|8780.7|8779.2|8774.4|8772.9|8784.4|8782.9|8770.7|8769.2|824
1665479400000|2022-10-11 09:10:00|8774.5|8773|8780.3|8778.8|8781.3|8779.8|8774.3|8772.8|811
1665479700000|2022-10-11 09:15:00|8780.5|8779|8777.7|8776.2|8782.2|8780.7|8775.3|8773.8|726
1665480000000|2022-10-11 09:20:00|8777.6|8776.1|8776.6|8775.1|8779.2|8777.8|8775|8773.5|629
1665480300000|2022-10-11 09:25:00|8776.7|8775.2|8781.6|8780.1|8782.2|8781|8776.6|8775.1|601
1665480600000|2022-10-11 09:30:00|8781.7|8780.2|8785.2|8783.7|8785.3|8783.8|8780.2|8778.7|665
1665480900000|2022-10-11 09:35:00|8785.3|8783.8|8786.6|8785.1|8787.7|8786.5|8784.2|8782.7|612
1665481200000|2022-10-11 09:40:00|8786.7|8785.2|8786.4|8784.9|8787|8785.7|8783.8|8782.3|604
1665481500000|2022-10-11 09:45:00|8786.3|8784.8|8785.3|8783.8|8789.7|8788.2|8783.8|8782.5|574
1665481800000|2022-10-11 09:50:00|8785.2|8783.7|8784.7|8783.8|8787.9|8786.4|8784.4|8783.3|535
1665482100000|2022-10-11 09:55:00|8784.9|8783.4|8782.3|8780.8|8785.1|8783.9|8780|8778.9|627
1665482400000|2022-10-11 10:00:00|8782.4|8780.9|8781.4|8779.9|8784|8782.5|8778|8776.5|645
1665482700000|2022-10-11 10:05:00|8781.3|8779.8|8778.7|8777.2|8782.8|8781.3|8777.6|8776.1|669
1665483000000|2022-10-11 10:10:00|8778.8|8777.3|8784.3|8782.8|8784.9|8783.4|8777.7|8776.3|717
1665483300000|2022-10-11 10:15:00|8784.8|8783.3|8789.9|8788.4|8790.2|8788.7|8784.1|8782.8|568
1665483600000|2022-10-11 10:20:00|8789.8|8788.3|8782.7|8781.2|8789.8|8788.3|8782.5|8781|615
1665483900000|2022-10-11 10:25:00|8782.6|8781.1|8781.4|8780.5|8786.3|8784.8|8781.1|8779.6|935
1665484200000|2022-10-11 10:30:00|8781.5|8780|8775.1|8773.6|8783.4|8781.9|8774.7|8773.3|747
1665484500000|2022-10-11 10:35:00|8774.8|8773.3|8776.2|8774.7|8776.3|8774.8|8771.7|8770.5|734
1665484800000|2022-10-11 10:40:00|8776|8774.5|8777.5|8776|8778|8776.5|8774.3|8772.8|530
1665485100000|2022-10-11 10:45:00|8777.7|8776.2|8781|8779.5|8781.1|8779.6|8776.6|8775.1|451
1665485400000|2022-10-11 10:50:00|8781.1|8779.6|8780|8778.5|8781.2|8780|8778.6|8777.2|594
1665485700000|2022-10-11 10:55:00|8780.1|8778.6|8778.6|8777.1|8782|8780.5|8777.6|8776.6|548
1665486000000|2022-10-11 11:00:00|8778.8|8777.3|8777.4|8775.9|8781.3|8780|8775.2|8773.7|615
1665486300000|2022-10-11 11:05:00|8777.5|8776|8777.1|8775.6|8778.4|8777|8773.9|8772.7|619
1665486600000|2022-10-11 11:10:00|8776.9|8775.4|8777.3|8775.8|8779.2|8777.8|8776.4|8775|618
1665486900000|2022-10-11 11:15:00|8777.5|8776|8775.7|8774.2|8777.9|8776.4|8772|8770.7|513
1665487200000|2022-10-11 11:20:00|8775.8|8774.3|8774.6|8773.1|8777.1|8775.6|8771.5|8770|762
1665487500000|2022-10-11 11:25:00|8774.5|8773|8777.2|8775.7|8777.3|8775.9|8771.8|8770.3|689
1665487800000|2022-10-11 11:30:00|8776.9|8775.4|8772|8770.5|8778.1|8777|8771.8|8770.3|711
1665488100000|2022-10-11 11:35:00|8772.1|8770.6|8774.3|8772.8|8777.4|8775.9|8771.7|8770.5|604
1665488400000|2022-10-11 11:40:00|8774.2|8772.7|8772.2|8770.7|8776|8774.6|8770.2|8768.8|626
1665488700000|2022-10-11 11:45:00|8772.3|8770.8|8770.3|8768.8|8774.6|8773.4|8770.1|8768.6|696
1665489000000|2022-10-11 11:50:00|8770.2|8768.7|8768.7|8767.2|8772.1|8770.6|8767.5|8766|746
1665489300000|2022-10-11 11:55:00|8768.6|8767.1|8769.3|8768.4|8770.7|8769.2|8766.9|8765.5|708
1665489600000|2022-10-11 12:00:00|8769.4|8768.5|8775|8773.5|8777.4|8775.9|8768.8|8767.7|814
1665489900000|2022-10-11 12:05:00|8774.9|8773.4|8772.6|8771.1|8777.1|8775.8|8771.8|8770.3|659
1665490200000|2022-10-11 12:10:00|8772.3|8771.4|8770.6|8769.1|8772.6|8771.4|8769|8767.9|627
1665490500000|2022-10-11 12:15:00|8770.9|8769.4|8767.6|8766.1|8771.1|8769.6|8766.8|8765.5|638
1665490800000|2022-10-11 12:20:00|8767.3|8765.8|8758|8756.5|8767.3|8765.9|8757.6|8756.1|688
1665491100000|2022-10-11 12:25:00|8758.2|8756.7|8757.9|8756.4|8760.7|8759.6|8752.4|8750.9|713
1665491400000|2022-10-11 12:30:00|8758|8756.5|8760.5|8759|8761.9|8760.4|8756.6|8755.1|731
1665491700000|2022-10-11 12:35:00|8760.6|8759.1|8763.4|8761.9|8764.8|8763.3|8760|8758.5|602
1665492000000|2022-10-11 12:40:00|8763.5|8762|8766.1|8764.6|8770|8768.5|8763.2|8761.8|653
1665492300000|2022-10-11 12:45:00|8765.7|8764.8|8768.4|8766.9|8770.1|8768.6|8764.1|8762.6|712
1665492600000|2022-10-11 12:50:00|8768.3|8766.8|8765.7|8764.2|8770.3|8769.1|8763.1|8761.6|651
1665492900000|2022-10-11 12:55:00|8765.8|8764.3|8766.7|8765.2|8769.2|8767.7|8763|8761.5|775
1665493200000|2022-10-11 13:00:00|8766.8|8765.3|8767.9|8766.4|8769|8767.5|8765.7|8764.2|642
1665493500000|2022-10-11 13:05:00|8768|8766.5|8766.1|8764.6|8769.4|8768.3|8765.2|8763.7|588
1665493800000|2022-10-11 13:10:00|8766.2|8764.7|8765.7|8764.2|8767.7|8766.2|8762.3|8760.8|678
1665494100000|2022-10-11 13:15:00|8765.8|8764.3|8767.6|8766.1|8768.7|8767.3|8763.4|8761.9|490
1665494400000|2022-10-11 13:20:00|8767.7|8766.2|8767.1|8765.6|8768.9|8767.4|8762.9|8761.4|716
1665494700000|2022-10-11 13:25:00|8767.2|8765.7|8773.2|8771.7|8775.3|8774.2|8765.2|8763.7|610
1665495000000|2022-10-11 13:30:00|8773.3|8771.8|8769.1|8767.6|8774.7|8773.3|8767.6|8766.1|1014
1665495300000|2022-10-11 13:35:00|8769.2|8767.7|8772.5|8771|8774.4|8772.9|8768.6|8767.3|932
1665495600000|2022-10-11 13:40:00|8772.4|8770.9|8770.3|8768.8|8772.8|8771.3|8769|8767.5|930
1665495900000|2022-10-11 13:45:00|8770.2|8768.7|8773.5|8772|8774.9|8773.2|8770|8768.5|1032
1665496200000|2022-10-11 13:50:00|8773.6|8772.1|8771.1|8769.6|8775.3|8773.8|8769.5|8768|881
1665496500000|2022-10-11 13:55:00|8771.2|8769.7|8770.7|8769.2|8771.6|8770.5|8766.2|8764.7|877
1665496800000|2022-10-11 14:00:00|8770.8|8769.3|8774.7|8773.2|8778|8776.5|8770.6|8769.1|912
1665497100000|2022-10-11 14:05:00|8774.6|8773.1|8772.8|8771.3|8778.3|8776.8|8771.8|8770.3|936
1665497400000|2022-10-11 14:10:00|8772.6|8771.1|8766.8|8765.3|8774.1|8772.6|8766.8|8765.3|922
1665497700000|2022-10-11 14:15:00|8766.9|8765.4|8768.7|8767.2|8769.5|8768|8765.2|8763.7|788
1665498000000|2022-10-11 14:20:00|8768.9|8767.4|8766.7|8765.2|8770.3|8768.8|8765.6|8764.1|772
1665498300000|2022-10-11 14:25:00|8766.6|8765.1|8769|8767.5|8770|8768.5|8765.9|8764.4|700
1665498600000|2022-10-11 14:30:00|8768.9|8767.4|8764.4|8762.9|8769.3|8768|8760.3|8758.8|860
1665498900000|2022-10-11 14:35:00|8764.3|8762.8|8766.1|8764.6|8768.2|8766.7|8762.6|8761.1|898
1665499200000|2022-10-11 14:40:00|8766.4|8764.9|8771.2|8769.7|8772.5|8771|8763.1|8761.6|1014
1665499500000|2022-10-11 14:45:00|8771.1|8769.6|8762.7|8761.2|8772.8|8771.3|8761.5|8760|1035
1665499800000|2022-10-11 14:50:00|8762.8|8761.3|8759.7|8758.2|8766.1|8764.4|8756.9|8755.4|1112
1665500100000|2022-10-11 14:55:00|8759.8|8758.3|8759.7|8758.2|8762.3|8760.8|8756.9|8755.4|1064
1665500400000|2022-10-11 15:00:00|8759.5|8758|8757.3|8755.8|8762.6|8761.1|8756.7|8755.2|1020
1665500700000|2022-10-11 15:05:00|8757.2|8755.7|8758|8756.5|8761|8759.5|8756.8|8755.3|852
1665501000000|2022-10-11 15:10:00|8758.2|8756.7|8745.6|8744.1|8759.3|8757.8|8744.7|8743.5|899
1665501300000|2022-10-11 15:15:00|8745.7|8744.2|8751.2|8749.7|8752.6|8751.1|8745|8743.5|748
1665501600000|2022-10-11 15:20:00|8751.3|8749.8|8754.7|8753.2|8756.5|8755|8748.1|8746.6|838
1665501900000|2022-10-11 15:25:00|8754.6|8753.1|8752.6|8751.1|8754.8|8753.3|8750.2|8748.7|728
1665502200000|2022-10-11 15:30:00|8752.7|8751.2|8732.9|8731.4|8753.6|8752.1|8725.9|8724|1028
1665502500000|2022-10-11 15:35:00|8732.8|8731.3|8739.9|8738.4|8743.9|8742.4|8732.8|8731.3|781
1665502800000|2022-10-11 15:40:00|8739.7|8738.2|8742.5|8741|8745.3|8743.8|8739.6|8738.1|813
1665503100000|2022-10-11 15:45:00|8742.6|8741.1|8736.8|8735.3|8744.2|8742.7|8736.6|8735.3|733
1665503400000|2022-10-11 15:50:00|8736.6|8735.1|8739.8|8738.3|8740.6|8739.1|8736.2|8734.7|626
1665503700000|2022-10-11 15:55:00|8739.7|8738.2|8738|8736.5|8739.8|8738.3|8731.1|8729.6|971
1665504000000|2022-10-11 16:00:00|8737.6|8736.1|8745|8743.5|8745.9|8744.4|8737.5|8736.1|825
1665504300000|2022-10-11 16:05:00|8744.6|8743.1|8750.8|8749.3|8753.2|8751.7|8744.3|8742.8|750
1665504600000|2022-10-11 16:10:00|8750.9|8749.4|8749.4|8747.9|8754.4|8752.9|8748.1|8746.6|646
1665504900000|2022-10-11 16:15:00|8749.5|8748|8752.4|8750.9|8752.7|8751.3|8747.2|8745.7|788
1665505200000|2022-10-11 16:20:00|8752.5|8751|8753.6|8752.1|8754.1|8752.6|8748.2|8746.7|674
1665505500000|2022-10-11 16:25:00|8753.2|8751.7|8752.7|8751.2|8756|8754.5|8751.2|8749.7|606
1665505800000|2022-10-11 16:30:00|8752.9|8751.4|8748.7|8747.2|8755.1|8753.6|8748.3|8746.8|628
1665506100000|2022-10-11 16:35:00|8748.6|8747.1|8751.4|8749.9|8752|8750.5|8747.4|8745.9|637
1665506400000|2022-10-11 16:40:00|8751.3|8749.8|8749.1|8747.6|8752.4|8750.9|8746.9|8745.4|782
1665506700000|2022-10-11 16:45:00|8749.2|8747.7|8750.4|8748.9|8751.2|8749.7|8742.8|8741.3|862
1665507000000|2022-10-11 16:50:00|8749.9|8748.4|8750.9|8749.4|8754.6|8753.2|8747.9|8746.4|706
1665507300000|2022-10-11 16:55:00|8750.7|8749.2|8749.7|8748.2|8753|8751.5|8748|8746.5|718
1665507600000|2022-10-11 17:00:00|8749.8|8748.3|8748.4|8746.9|8750.7|8749.2|8748|8746.5|653
1665507900000|2022-10-11 17:05:00|8748.3|8746.8|8749.9|8748.4|8753|8751.5|8747.8|8746.3|760
1665508200000|2022-10-11 17:10:00|8750|8748.5|8751.4|8749.9|8753.6|8752.1|8749.7|8748.2|664
1665508500000|2022-10-11 17:15:00|8751.5|8750|8758.3|8756.8|8759.5|8758|8749.7|8748.2|703
1665508800000|2022-10-11 17:20:00|8758.2|8756.7|8757.3|8755.8|8759.5|8758|8754.6|8753.1|600
1665509100000|2022-10-11 17:25:00|8757.2|8755.7|8757.6|8756.1|8758.2|8756.7|8755.8|8754.1|555
1665509400000|2022-10-11 17:30:00|8757.7|8756.2|8755.2|8753.7|8761.6|8760.1|8754.7|8753.2|606
1665509700000|2022-10-11 17:35:00|8755.1|8753.6|8756.6|8755.1|8757.1|8755.6|8753.5|8752|629
1665510000000|2022-10-11 17:40:00|8756.2|8754.7|8759.8|8758.3|8759.9|8758.4|8755.6|8754.1|774
1665510300000|2022-10-11 17:45:00|8759.9|8758.4|8758.3|8756.8|8760|8758.5|8757.2|8755.7|529
1665510600000|2022-10-11 17:50:00|8758.4|8756.9|8763.2|8761.7|8765.5|8764|8757.8|8756.3|667
1665510900000|2022-10-11 17:55:00|8763.3|8761.8|8762.6|8761.1|8764.2|8762.7|8760|8758.5|654
1665511200000|2022-10-11 18:00:00|8762.5|8761|8760.9|8759.4|8762.9|8761.4|8759.6|8758.1|597
1665511500000|2022-10-11 18:05:00|8760.8|8759.3|8765.9|8764.4|8766.2|8764.7|8760.5|8759|579
1665511800000|2022-10-11 18:10:00|8766|8764.5|8765.7|8764.2|8766.6|8765.1|8763.5|8762|644
1665512100000|2022-10-11 18:15:00|8765.9|8764.4|8766.9|8766|8767.3|8766|8764.5|8763|711
1665512400000|2022-10-11 18:20:00|8767|8766.1|8769.4|8767.9|8770.5|8769.2|8765.2|8763.7|644
1665512700000|2022-10-11 18:25:00|8769.5|8768|8768.9|8767.4|8770.4|8768.9|8767.4|8766.1|565
1665513000000|2022-10-11 18:30:00|8769|8767.5|8767.8|8766.3|8770.3|8768.8|8767|8765.6|512
1665513300000|2022-10-11 18:35:00|8768|8766.5|8767.8|8766.3|8770.6|8769.2|8767.3|8765.8|602
1665513600000|2022-10-11 18:40:00|8767.9|8766.4|8776.9|8775.4|8776.9|8775.4|8765.8|8764.3|684
1665513900000|2022-10-11 18:45:00|8776.6|8775.1|8794.9|8793.4|8795.3|8793.8|8774.6|8773.1|1335
1665514200000|2022-10-11 18:50:00|8794.6|8793.1|8804|8802.5|8804|8802.5|8792.6|8790.7|1135
1665514500000|2022-10-11 18:55:00|8803.9|8802.4|8811.5|8809.2|8812.9|8810.7|8801.5|8799.7|1660
1665514800000|2022-10-11 19:00:00|8811.6|8809.3|8817.6|8816.1|8823.8|8822.3|8808.5|8806.4|1608
1665515100000|2022-10-11 19:05:00|8817.5|8816|8830|8827.4|8837.6|8835.5|8814.8|8813|1494
1665515400000|2022-10-11 19:10:00|8830.2|8827.5|8817.3|8815|8843.7|8842.1|8816.5|8812.9|1466
1665515700000|2022-10-11 19:15:00|8816.9|8815.4|8826.4|8824.9|8826.4|8824.9|8814|8812.3|1458
1665516000000|2022-10-11 19:20:00|8826.7|8825.2|8825.1|8822.8|8827|8825.2|8819.8|8818|1026
1665516300000|2022-10-11 19:25:00|8824.7|8822.6|8840.9|8839.4|8842.4|8840.9|8824.1|8822|889
1665516600000|2022-10-11 19:30:00|8841|8839.5|8838.1|8836.6|8845.3|8843.8|8835.6|8833.9|1143
1665516900000|2022-10-11 19:35:00|8838|8836.5|8832.6|8831.1|8842.6|8841.1|8830.3|8828.5|933
1665517200000|2022-10-11 19:40:00|8832.4|8830.9|8836|8834.5|8839|8837.1|8832.3|8830.8|839
1665517500000|2022-10-11 19:45:00|8835.9|8834.4|8838.7|8837.2|8839.3|8837.6|8831.9|8830.1|680
1665517800000|2022-10-11 19:50:00|8838.6|8837.1|8837.8|8836.3|8843.7|8841.9|8834.3|8832.8|764
1665518100000|2022-10-11 19:55:00|8837.7|8836.2|8839|8836.7|8840.9|8839.4|8836.8|8835.2|625
1665518400000|2022-10-11 20:00:00|8838.5|8837|8846.6|8844.1|8849|8846.9|8838.3|8836.3|710
1665518700000|2022-10-11 20:05:00|8846.7|8844.2|8853.6|8851.1|8853.8|8852|8846.6|8844.2|547
1665519000000|2022-10-11 20:10:00|8853.7|8851.2|8859.1|8857.6|8861.1|8859.3|8853.3|8851.1|462
1665519300000|2022-10-11 20:15:00|8859.3|8857.8|8855.9|8854.4|8861.3|8860.1|8855.8|8854.3|488
1665519600000|2022-10-11 20:20:00|8855.8|8854.3|8846.9|8845.4|8855.9|8854.4|8846.6|8845|524
1665519900000|2022-10-11 20:25:00|8846.8|8845.3|8848.4|8846.9|8850.7|8849.2|8846.8|8845.3|523
1665520200000|2022-10-11 20:30:00|8848.3|8846.8|8845.4|8843.9|8848.8|8846.8|8844.6|8842.8|766
1665520500000|2022-10-11 20:35:00|8845.6|8844.1|8850.1|8847.8|8850.7|8849.2|8845.3|8843.2|603
1665520800000|2022-10-11 20:40:00|8850|8848.1|8845.4|8843.9|8850|8848.1|8845|8842.9|819
1665521100000|2022-10-11 20:45:00|8845.9|8843.7|8846.3|8842.9|8847.8|8844.1|8843.4|8841.1|403
1665521400000|2022-10-11 20:50:00|8846.1|8842.3|8844|8838.2|8849.5|8845|8843|8838.1|642
1665521700000|2022-10-11 20:55:00|8844.2|8838.1|8854.7|8843.7|8855.2|8844.2|8842.9|8837.3|517
1665522000000|2022-10-11 21:00:00|8856|8845|8855.3|8844.3|8857.7|8846.7|8854.3|8843.3|127
1665522300000|2022-10-11 21:05:00|8855|8844|8853.3|8842.5|8855|8844|8851|8841.3|81
1665522600000|2022-10-11 21:10:00|8853.4|8842.4|8851.5|8840.5|8854.3|8843.3|8850.5|8840.5|81
1665522900000|2022-10-11 21:15:00|8851.6|8840.6|8850.9|8839.9|8853|8842|8849.1|8838.7|147
1665523200000|2022-10-11 21:20:00|8851|8840|8848.7|8839|8851.9|8841.9|8846.2|8838.1|276
1665523500000|2022-10-11 21:25:00|8848.6|8839.1|8859.1|8848.1|8860.7|8849.7|8845.1|8838.1|878
1665523800000|2022-10-11 21:30:00|8858.8|8847.8|8850.6|8842.9|8859.5|8850.7|8849.7|8841.8|1544
1665524100000|2022-10-11 21:35:00|8850.5|8843.2|8847.7|8837.7|8852.7|8844.1|8845.9|8836.8|738
1665524400000|2022-10-11 21:40:00|8848|8837.2|8849.4|8839.6|8850.4|8840.7|8847.5|8836.8|510
1665524700000|2022-10-11 21:45:00|8849|8839.5|8848.2|8840.9|8851.7|8841.2|8845.9|8839.3|977
1665525000000|2022-10-11 21:50:00|8848.1|8840.8|8847.3|8840.1|8849.1|8841.6|8846.5|8839.9|1342
1665525300000|2022-10-11 21:55:00|8847.2|8840|8848|8837|8849.3|8840.6|8844.4|8836|1018
1665525600000|2022-10-11 22:00:00|8847.9|8836.9|8845.5|8840.6|8850.4|8842.5|8843.9|8836.4|456
1665525900000|2022-10-11 22:05:00|8848|8839.9|8844.7|8839.7|8848.2|8841.7|8843.8|8839|279
1665526200000|2022-10-11 22:10:00|8844.6|8839.8|8843.2|8838.6|8848.5|8841.8|8842.1|8837.7|286
1665526500000|2022-10-11 22:15:00|8842.8|8837.9|8837.7|8833.3|8842.8|8838.2|8836.9|8832.1|761
1665526800000|2022-10-11 22:20:00|8837.8|8833.5|8840.6|8836.6|8841.5|8838.6|8837.5|8833.2|835
1665527100000|2022-10-11 22:25:00|8840.5|8836.5|8843.5|8839.5|8844.1|8840.5|8837.7|8833.5|822
1665527400000|2022-10-11 22:30:00|8843.7|8839.3|8843.7|8839.3|8845.8|8841|8842.1|8837.5|724
1665527700000|2022-10-11 22:35:00|8843.8|8839.4|8844.1|8840.4|8847|8842.2|8843.3|8839.1|574
1665528000000|2022-10-11 22:40:00|8844.5|8840.2|8843|8840.3|8845|8840.7|8842.7|8839.1|405
1665528300000|2022-10-11 22:45:00|8843.2|8840.4|8843.8|8840.8|8845|8841.3|8842.6|8839.5|271
1665528600000|2022-10-11 22:50:00|8843.7|8840.7|8843.4|8840|8845.9|8842.5|8843.1|8839.6|328
1665528900000|2022-10-11 22:55:00|8843.3|8840.1|8845.1|8841.7|8845.4|8841.9|8842.8|8839.4|349
1665529200000|2022-10-11 23:00:00|8845|8841.9|8845.4|8842.3|8847.6|8844.7|8844.4|8841.4|586
1665529500000|2022-10-11 23:05:00|8845.3|8842.2|8844.3|8841.5|8845.3|8842.6|8843.3|8840.7|509
1665529800000|2022-10-11 23:10:00|8844.7|8841.6|8844|8842.5|8845|8842.5|8842.7|8840.5|472
1665530100000|2022-10-11 23:15:00|8843.7|8842.2|8845.3|8843.8|8849|8846.8|8843.6|8841.7|493
1665530400000|2022-10-11 23:20:00|8845.6|8843.4|8844.5|8842.1|8847.1|8844.5|8841.3|8839.1|565
1665530700000|2022-10-11 23:25:00|8844.7|8841.9|8847.6|8845.3|8847.7|8845.8|8843.7|8841.8|296
1665531000000|2022-10-11 23:30:00|8847.5|8845.2|8845.2|8842.7|8847.6|8845.9|8844|8842|378
1665531300000|2022-10-11 23:35:00|8845|8842.4|8845.6|8844.1|8846.6|8844.4|8843.3|8841.2|370
1665531600000|2022-10-11 23:40:00|8845.4|8843.9|8846.1|8843.8|8846.5|8844.4|8843.8|8842|396
1665531900000|2022-10-11 23:45:00|8846|8843.7|8849.7|8848.2|8851.6|8850.1|8844.8|8843.1|612
1665532200000|2022-10-11 23:50:00|8850.2|8848|8846.3|8844.8|8855.4|8853.6|8845.4|8843.9|505
1665532500000|2022-10-11 23:55:00|8846.2|8844.7|8848.2|8846.7|8848.7|8847.2|8844.9|8843.4|385
1665532800000|2022-10-12 00:00:00|8847.9|8846.4|8849.1|8845.8|8856.8|8850.6|8841.6|8839.7|1207
1665533100000|2022-10-12 00:05:00|8849|8845.9|8849.7|8848.2|8851|8849.5|8847|8845.2|642
1665533400000|2022-10-12 00:10:00|8849.8|8848.3|8846.5|8845|8850.9|8849|8846.2|8844.7|342
1665533700000|2022-10-12 00:15:00|8846.6|8845.1|8845.3|8843.8|8848|8846.3|8844.8|8843.2|385
1665534000000|2022-10-12 00:20:00|8845.2|8843.7|8843.6|8842.1|8845.3|8843.8|8841.6|8840|544
1665534300000|2022-10-12 00:25:00|8843.9|8842.4|8843.8|8842.3|8846.2|8844.3|8842.8|8841.3|387
1665534600000|2022-10-12 00:30:00|8843.6|8842.1|8842.1|8840.6|8845.5|8843.7|8841.9|8840.1|419
1665534900000|2022-10-12 00:35:00|8842.2|8840.7|8844.6|8843.1|8846.3|8844.8|8842.1|8840.6|391
1665535200000|2022-10-12 00:40:00|8844.3|8842.8|8843.5|8842|8845.2|8843.5|8843.1|8841.6|439
1665535500000|2022-10-12 00:45:00|8843.4|8841.9|8840.1|8837.9|8844.3|8842.8|8839.5|8837.6|738
1665535800000|2022-10-12 00:50:00|8839.7|8838.2|8845.6|8843.1|8845.6|8843.1|8839.6|8837.8|778
1665536100000|2022-10-12 00:55:00|8845.5|8842.8|8846|8844.5|8846.5|8844.5|8843.2|8841.5|528
1665536400000|2022-10-12 01:00:00|8845.8|8844.3|8849.1|8847.6|8850.8|8849.3|8844.3|8842.8|820
1665536700000|2022-10-12 01:05:00|8849.3|8847.8|8847.9|8846.4|8849.8|8848.3|8847.1|8845.2|470
1665537000000|2022-10-12 01:10:00|8848|8846.5|8849.2|8847.7|8851.9|8850.4|8846.8|8845.3|511
1665537300000|2022-10-12 01:15:00|8849.1|8847.6|8847.1|8845.6|8849.1|8847.6|8845.9|8844.4|507
1665537600000|2022-10-12 01:20:00|8846.9|8845.4|8850.1|8848.6|8850.3|8848.7|8844.3|8842.8|584
1665537900000|2022-10-12 01:25:00|8850.2|8848.7|8850.3|8848.8|8852.5|8851|8848.9|8847.4|432
1665538200000|2022-10-12 01:30:00|8850.2|8848.7|8854.1|8852.6|8854.8|8853.3|8850.1|8848.6|597
1665538500000|2022-10-12 01:35:00|8854|8852.5|8853.5|8852|8857.5|8856|8853|8851.5|672
1665538800000|2022-10-12 01:40:00|8853.6|8852.1|8853.4|8851.9|8859.2|8857.7|8850.7|8849.2|593
1665539100000|2022-10-12 01:45:00|8853.3|8851.8|8850|8848.5|8854.2|8852.5|8849.7|8848.2|514
1665539400000|2022-10-12 01:50:00|8849.7|8848.2|8850.5|8849|8851.4|8849.9|8849|8847.5|459
1665539700000|2022-10-12 01:55:00|8850.4|8848.9|8850.5|8849|8852.1|8850.6|8849.3|8847.8|569
1665540000000|2022-10-12 02:00:00|8850.3|8848.8|8849.4|8847.9|8851.1|8849.6|8848|8846.5|513
1665540300000|2022-10-12 02:05:00|8849.5|8848|8855|8853.5|8855.9|8854.2|8849.4|8847.9|394
1665540600000|2022-10-12 02:10:00|8855.1|8853.6|8852.9|8851.4|8856.2|8854.7|8852.3|8850.7|365
1665540900000|2022-10-12 02:15:00|8852.8|8851.3|8857|8855.5|8860.5|8859|8852.7|8851.2|632
1665541200000|2022-10-12 02:20:00|8856.9|8855.4|8862.3|8860.8|8862.8|8861.3|8856.6|8855.1|560
1665541500000|2022-10-12 02:25:00|8862.4|8860.9|8866.5|8865|8866.6|8865.1|8859.7|8858.2|474
1665541800000|2022-10-12 02:30:00|8866.4|8864.9|8864.1|8862.6|8867.5|8866|8862.6|8861.1|470
1665542100000|2022-10-12 02:35:00|8864.2|8862.7|8866.3|8864.8|8867.7|8866.2|8864|8862.5|391
1665542400000|2022-10-12 02:40:00|8866.4|8864.9|8865.7|8864.2|8866.9|8865.4|8864.6|8863.1|320
1665542700000|2022-10-12 02:45:00|8865.8|8864.3|8863.5|8862|8867.4|8865.9|8861.3|8859.8|369
1665543000000|2022-10-12 02:50:00|8863.6|8862.1|8863.4|8861.9|8863.7|8862.2|8860|8858.5|373
1665543300000|2022-10-12 02:55:00|8863.5|8862|8862.7|8861.2|8863.9|8862.4|8860.2|8858.7|422
1665543600000|2022-10-12 03:00:00|8862.5|8861|8860.9|8859.4|8862.6|8861.1|8858.2|8856.7|513
1665543900000|2022-10-12 03:05:00|8861|8859.5|8862.9|8861.4|8863.5|8862|8860|8858.5|390
1665544200000|2022-10-12 03:10:00|8862.6|8861.1|8863.6|8862.1|8863.9|8862.4|8861.3|8859.1|469
1665544500000|2022-10-12 03:15:00|8863.7|8862.2|8861.5|8860|8866.2|8864.7|8861.5|8860|330
1665544800000|2022-10-12 03:20:00|8861.6|8860.1|8858.2|8856.7|8862.8|8861.3|8857.9|8856.4|281
1665545100000|2022-10-12 03:25:00|8858.1|8856.6|8861.5|8860|8861.9|8860.4|8857.3|8855.8|314
1665545400000|2022-10-12 03:30:00|8861.6|8860.1|8862.8|8861.3|8864.2|8862.4|8859.7|8858.2|410
1665545700000|2022-10-12 03:35:00|8862.7|8861.2|8864.7|8863.2|8865.8|8864.3|8861.8|8860.1|316
1665546000000|2022-10-12 03:40:00|8864.8|8863.3|8866.5|8865|8867.3|8865.8|8864.3|8862.3|306
1665546300000|2022-10-12 03:45:00|8866.4|8864.9|8862.9|8861.4|8867|8865.5|8862.6|8861.2|275
1665546600000|2022-10-12 03:50:00|8862.8|8861.3|8860.7|8859.2|8862.9|8861.4|8860|8858.5|270
1665546900000|2022-10-12 03:55:00|8860.6|8859.1|8860.7|8859.2|8861.7|8860.2|8860.4|8858.9|239
1665547200000|2022-10-12 04:00:00|8860.8|8859.3|8828.7|8826.5|8862.5|8861|8799.9|8793.4|873
1665547500000|2022-10-12 04:05:00|8828.9|8826.2|8829.4|8827.6|8837.6|8835.3|8822|8820.1|2110
1665547800000|2022-10-12 04:10:00|8830|8827.7|8817|8815.2|8835.5|8833.2|8810.1|8808.6|2075
1665548100000|2022-10-12 04:15:00|8817.2|8815.3|8821.2|8819.7|8823.6|8821.9|8814.5|8813|1771
1665548400000|2022-10-12 04:20:00|8821|8819.5|8827.5|8826|8828.2|8826.7|8820.8|8818.9|1433
1665548700000|2022-10-12 04:25:00|8827.7|8826.2|8830.6|8828.4|8831.5|8829.8|8826.1|8824.6|1244
1665549000000|2022-10-12 04:30:00|8830.9|8828.2|8835.6|8834.1|8840.1|8838.6|8829.9|8828.2|1274
1665549300000|2022-10-12 04:35:00|8836|8834.5|8839.8|8838.3|8840.8|8839.3|8832.3|8830.7|794
1665549600000|2022-10-12 04:40:00|8839.7|8838.2|8836|8834.5|8843.3|8841.5|8833.2|8830.6|581
1665549900000|2022-10-12 04:45:00|8836.3|8834.8|8830.7|8829.2|8841.2|8838.9|8830.5|8828.7|881
1665550200000|2022-10-12 04:50:00|8830.6|8829.1|8835.1|8833.6|8837.7|8836.2|8828.7|8826.8|563
1665550500000|2022-10-12 04:55:00|8835|8833.5|8835.5|8834|8839.4|8837.6|8834.3|8832.5|487
1665550800000|2022-10-12 05:00:00|8835.6|8834.1|8840.3|8838.8|8842.7|8840.7|8832.4|8830.9|792
1665551100000|2022-10-12 05:05:00|8840.4|8838.9|8839.8|8838.3|8843.2|8841.7|8837.7|8836|460
1665551400000|2022-10-12 05:10:00|8839.9|8838.4|8836.8|8835.3|8840.3|8838.6|8836.1|8834.4|506
1665551700000|2022-10-12 05:15:00|8836.7|8835.2|8840.8|8839.3|8841.5|8839.7|8835.8|8834.3|423
1665552000000|2022-10-12 05:20:00|8840.7|8839.2|8841|8839.5|8843.8|8842.3|8839.9|8838.2|411
1665552300000|2022-10-12 05:25:00|8840.9|8839.4|8843.8|8842.3|8844.2|8842.6|8839.4|8837.6|476
1665552600000|2022-10-12 05:30:00|8843.9|8842.4|8842.3|8840.8|8847.2|8845.6|8840.6|8839.1|508
1665552900000|2022-10-12 05:35:00|8842.2|8840.7|8839.5|8838|8842.2|8840.7|8837.8|8836.3|483
1665553200000|2022-10-12 05:40:00|8839.6|8838.1|8826.6|8825.1|8840.1|8838.6|8826.5|8825|754
1665553500000|2022-10-12 05:45:00|8826.5|8825|8828.1|8826.6|8832.5|8830.7|8824.4|8822.7|752
1665553800000|2022-10-12 05:50:00|8828.2|8826.7|8826.2|8824.7|8831|8829.2|8823.2|8821.5|857
1665554100000|2022-10-12 05:55:00|8826.7|8824.5|8835.1|8824.1|8838.3|8832.4|8826.6|8824.1|1007
1665554400000|2022-10-12 06:00:00|8834.8|8824.3|8841.8|8839.3|8856.7|8847.1|8834.2|8824.3|1528
1665554700000|2022-10-12 06:05:00|8842|8839.7|8852.4|8850.9|8852.6|8851.1|8840.7|8838.5|1238
1665555000000|2022-10-12 06:10:00|8853|8850.8|8851.2|8849.7|8854.3|8852.8|8845.9|8844.3|960
1665555300000|2022-10-12 06:15:00|8851.3|8849.8|8842.9|8841.4|8851.4|8849.8|8839.9|8838.1|1010
1665555600000|2022-10-12 06:20:00|8843|8841.5|8843.8|8842.3|8845|8843.5|8840.6|8838.9|740
1665555900000|2022-10-12 06:25:00|8843.7|8842.2|8838.8|8837.3|8846|8844.2|8837|8835.5|963
1665556200000|2022-10-12 06:30:00|8839.3|8837|8841.1|8839.6|8842.7|8841.2|8834.6|8832.9|974
1665556500000|2022-10-12 06:35:00|8841|8839.5|8848|8846.5|8848.2|8846.6|8840.3|8838.8|1002
1665556800000|2022-10-12 06:40:00|8848.2|8846.7|8840.3|8838.8|8850.9|8849.4|8840.3|8838.8|1011
1665557100000|2022-10-12 06:45:00|8840.4|8838.9|8842.9|8841.4|8844.5|8843|8839|8837.5|652
1665557400000|2022-10-12 06:50:00|8842.8|8841.3|8842|8840.5|8844.1|8842.3|8834.7|8833.2|640
1665557700000|2022-10-12 06:55:00|8841.9|8840.4|8843.3|8841.8|8848.3|8846.8|8840.8|8839.3|814
1665558000000|2022-10-12 07:00:00|8843.2|8841.7|8835.5|8833.2|8845.8|8844.3|8832|8830.4|1318
1665558300000|2022-10-12 07:05:00|8835.4|8833.1|8824.8|8823.3|8835.7|8834.2|8822.9|8821.4|1284
1665558600000|2022-10-12 07:10:00|8824.5|8823|8817.9|8816.4|8827.3|8825.8|8817.5|8816|1042
1665558900000|2022-10-12 07:15:00|8817.8|8816.3|8817.7|8816.2|8820.2|8818.7|8814.5|8812.6|960
1665559200000|2022-10-12 07:20:00|8817.5|8816|8814.9|8813.4|8820|8818.5|8812.3|8810.6|916
1665559500000|2022-10-12 07:25:00|8815.2|8813.7|8840|8835.4|8849.4|8843.6|8814.3|8812.7|1335
1665559800000|2022-10-12 07:30:00|8839.8|8835.5|8850.6|8849.1|8861.3|8857.7|8839.5|8833.5|2039
1665560100000|2022-10-12 07:35:00|8851.1|8848.6|8851.7|8849.3|8854.2|8852.4|8845.4|8843.5|1579
1665560400000|2022-10-12 07:40:00|8851.6|8849.5|8860|8857.6|8860.1|8858.6|8848|8845.7|1406
1665560700000|2022-10-12 07:45:00|8860.1|8857.9|8856.4|8854.9|8861.4|8859.9|8851|8848.6|1124
1665561000000|2022-10-12 07:50:00|8856.3|8854.8|8847.6|8846.1|8857.2|8855.5|8846.9|8845.4|1002
1665561300000|2022-10-12 07:55:00|8847.7|8846.2|8847.5|8845.3|8851.1|8849.6|8842.3|8840.6|812
1665561600000|2022-10-12 08:00:00|8847.6|8845.7|8843.4|8841.9|8849.2|8847.5|8836.8|8834.9|1040
1665561900000|2022-10-12 08:05:00|8843.5|8842|8847.6|8846.1|8849.3|8847.8|8841.9|8840.4|849
1665562200000|2022-10-12 08:10:00|8847.2|8845.7|8845.5|8844|8849.7|8848.1|8839.3|8837.8|761
1665562500000|2022-10-12 08:15:00|8845.4|8843.9|8828|8825.8|8845.8|8844.3|8819.9|8815.8|1352
1665562800000|2022-10-12 08:20:00|8828.1|8825.6|8818.7|8816.4|8828.3|8826.2|8814.7|8812.2|1435
1665563100000|2022-10-12 08:25:00|8818.8|8816.5|8798.4|8795.4|8821.4|8819.1|8793.7|8791.8|1359
1665563400000|2022-10-12 08:30:00|8798.7|8796.1|8801.5|8798.6|8805|8803.2|8788.1|8785.8|1272
1665563700000|2022-10-12 08:35:00|8801.1|8799.6|8804.9|8803.4|8806.9|8805.4|8795.8|8793.9|902
1665564000000|2022-10-12 08:40:00|8804.8|8803.3|8799.8|8798.3|8808|8806|8797.7|8796.2|696
1665564300000|2022-10-12 08:45:00|8799.9|8798.4|8794.8|8793.3|8806.5|8804.8|8793.4|8791.6|812
1665564600000|2022-10-12 08:50:00|8794.6|8793.1|8803.7|8802.2|8804.7|8803.2|8794.2|8792.7|719
1665564900000|2022-10-12 08:55:00|8803.5|8802|8794|8791.3|8803.7|8802|8793.3|8790.3|756
1665565200000|2022-10-12 09:00:00|8793.9|8791.4|8792|8790.5|8801.4|8799.1|8792|8790|1096
1665565500000|2022-10-12 09:05:00|8792.3|8790.8|8795.6|8794.1|8799.3|8797.8|8791.8|8790.3|639
1665565800000|2022-10-12 09:10:00|8795.5|8794|8798.1|8795.8|8798.1|8796.3|8788.2|8786|761
1665566100000|2022-10-12 09:15:00|8798|8795.7|8791.5|8790|8798.4|8796.6|8787.5|8786|1059
1665566400000|2022-10-12 09:20:00|8791.4|8789.9|8790.9|8789.4|8801.6|8799.5|8790.4|8788.7|743
1665566700000|2022-10-12 09:25:00|8791|8789.5|8776.5|8773.5|8794.6|8793.1|8768.6|8764.6|779
1665567000000|2022-10-12 09:30:00|8776.3|8773.1|8786.5|8783.9|8788.2|8786|8766.4|8763.5|1441
1665567300000|2022-10-12 09:35:00|8786.4|8783.8|8785.1|8783.6|8791.1|8788.9|8782.9|8780.6|983
1665567600000|2022-10-12 09:40:00|8785|8783.5|8781.4|8779.9|8785|8783.5|8778.2|8776.7|990
1665567900000|2022-10-12 09:45:00|8781.7|8780.2|8779.2|8776.8|8786.9|8784.8|8774.6|8773.1|1108
1665568200000|2022-10-12 09:50:00|8779.3|8776.6|8771.8|8770.3|8779.4|8776.9|8768.9|8767.1|1152
1665568500000|2022-10-12 09:55:00|8771.9|8770.4|8772.7|8771.2|8777.1|8775|8769.7|8768.1|887
1665568800000|2022-10-12 10:00:00|8772.8|8771.3|8767.1|8765.6|8773.4|8771.6|8764.4|8762.9|627
1665569100000|2022-10-12 10:05:00|8767|8765.5|8758.8|8757.3|8768.2|8766.5|8757.6|8756.1|756
1665569400000|2022-10-12 10:10:00|8758.7|8757.2|8767.6|8765.2|8772.8|8771.3|8753.9|8752.4|1109
1665569700000|2022-10-12 10:15:00|8767.5|8765.1|8771.1|8769.6|8774.8|8773.3|8761.9|8760.4|973
1665570000000|2022-10-12 10:20:00|8771|8769.5|8778.2|8776.7|8780.2|8778.7|8769.7|8768.2|747
1665570300000|2022-10-12 10:25:00|8778.3|8776.8|8772.6|8771.1|8782.6|8781.1|8772.5|8770.2|667
1665570600000|2022-10-12 10:30:00|8772.5|8771|8769.3|8766.9|8774.6|8772.4|8760.7|8759.2|899
1665570900000|2022-10-12 10:35:00|8769.4|8767|8770.4|8768.9|8771.5|8769.8|8765.3|8763.3|647
1665571200000|2022-10-12 10:40:00|8770.6|8769.1|8774|8772.5|8776.3|8774.3|8766.7|8765.2|708
1665571500000|2022-10-12 10:45:00|8774.1|8772.6|8778.2|8776.7|8780.4|8778.9|8772.5|8770.5|593
1665571800000|2022-10-12 10:50:00|8778.3|8776.8|8776.2|8774.7|8780.3|8778.8|8775.6|8773.6|658
1665572100000|2022-10-12 10:55:00|8776.1|8774.6|8770.6|8769.1|8781.8|8780.3|8769.5|8768|743
1665572400000|2022-10-12 11:00:00|8771.2|8769.7|8771.4|8769.9|8771.8|8770.3|8765.3|8763.8|967
1665572700000|2022-10-12 11:05:00|8772|8769.8|8769.5|8768|8775.5|8773.8|8764.6|8763.1|887
1665573000000|2022-10-12 11:10:00|8769.6|8768.1|8774.3|8772.1|8782.8|8781.3|8768.4|8766.3|1169
1665573300000|2022-10-12 11:15:00|8774.4|8771.8|8778.7|8777.2|8781.9|8780.3|8771.6|8769.8|883
1665573600000|2022-10-12 11:20:00|8778.6|8777.1|8783.5|8782|8785.3|8783.7|8778.4|8776.9|716
1665573900000|2022-10-12 11:25:00|8783.6|8782.1|8776.3|8774.8|8784.5|8783|8775.3|8773.6|689
1665574200000|2022-10-12 11:30:00|8776.7|8774.5|8770.3|8768.8|8777.3|8775.8|8768.5|8766.9|670
1665574500000|2022-10-12 11:35:00|8770.5|8769|8767.8|8766.3|8776|8774.5|8767.4|8765.9|882
1665574800000|2022-10-12 11:40:00|8767.7|8766.2|8768.5|8767|8770.1|8768.6|8763.8|8762.3|496
1665575100000|2022-10-12 11:45:00|8768.6|8767.1|8773.5|8772|8777.2|8775.7|8767|8765.3|714
1665575400000|2022-10-12 11:50:00|8773.6|8772.1|8778.1|8776.6|8784|8782.4|8773.4|8771.1|748
1665575700000|2022-10-12 11:55:00|8778.2|8776.7|8784.9|8783.4|8784.9|8783.4|8775.5|8774|674
1665576000000|2022-10-12 12:00:00|8785|8783.5|8780.8|8779.3|8785|8783.5|8777.3|8775.7|686
1665576300000|2022-10-12 12:05:00|8780.9|8779.4|8781.8|8780.3|8786.3|8784.8|8780.6|8779.1|663
1665576600000|2022-10-12 12:10:00|8782|8780.5|8785.4|8783.9|8787.2|8785.5|8780.7|8779.1|638
1665576900000|2022-10-12 12:15:00|8785.3|8783.8|8784.7|8783.2|8788.8|8786.9|8782.3|8780.8|755
1665577200000|2022-10-12 12:20:00|8783.6|8782.1|8782.4|8780.9|8786.1|8784.6|8781.7|8780.2|911
1665577500000|2022-10-12 12:25:00|8782.6|8781.1|8784.3|8779.4|8785.2|8783.3|8778.3|8776.8|805
1665577800000|2022-10-12 12:30:00|8784.7|8780|8783.4|8781.9|8793.1|8789|8779.6|8776.6|1499
1665578100000|2022-10-12 12:35:00|8783.3|8781.8|8783.3|8781.8|8787.8|8786.1|8778.9|8777.4|861
1665578400000|2022-10-12 12:40:00|8783.2|8781.7|8780.5|8779|8792.3|8790.6|8779.2|8777.7|961
1665578700000|2022-10-12 12:45:00|8780.6|8779.1|8785.8|8784.3|8786.7|8784.8|8778|8776.5|931
1665579000000|2022-10-12 12:50:00|8785.9|8784.4|8785.3|8783.8|8786|8784.5|8780|8778.5|1000
1665579300000|2022-10-12 12:55:00|8785.1|8783.6|8786.2|8784.7|8787.1|8785.3|8781.2|8780|791
1665579600000|2022-10-12 13:00:00|8786.3|8784.8|8787|8785.5|8788.3|8786.8|8784.1|8782.5|781
1665579900000|2022-10-12 13:05:00|8787.1|8785.6|8796.1|8794.6|8796.5|8795|8785.6|8784.3|796
1665580200000|2022-10-12 13:10:00|8795.9|8794.4|8789.8|8788.3|8796.2|8794.7|8788.9|8787.5|686
1665580500000|2022-10-12 13:15:00|8789.7|8788.2|8785.1|8783.6|8791|8789.7|8784.9|8783.4|613
1665580800000|2022-10-12 13:20:00|8785|8783.5|8786.2|8784.7|8787.9|8786.4|8783.4|8782.1|558
1665581100000|2022-10-12 13:25:00|8786.3|8784.8|8788.9|8787.4|8790|8788.5|8785.8|8784.3|526
1665581400000|2022-10-12 13:30:00|8788.8|8787.3|8792.3|8790.8|8794.1|8792.6|8787.1|8785.8|815
1665581700000|2022-10-12 13:35:00|8792.4|8790.9|8790.4|8788.9|8792.4|8790.9|8788|8786.6|922
1665582000000|2022-10-12 13:40:00|8790.5|8789|8788.4|8786.9|8793.4|8791.9|8786.6|8785.1|879
1665582300000|2022-10-12 13:45:00|8788.8|8787.3|8783.1|8781.6|8792.1|8790.2|8782.6|8781.1|952
1665582600000|2022-10-12 13:50:00|8783|8781.5|8785.6|8784.1|8787.3|8785.8|8778.9|8777.4|861
1665582900000|2022-10-12 13:55:00|8785.7|8784.2|8778|8776.5|8785.8|8784.3|8778|8776.5|807
1665583200000|2022-10-12 14:00:00|8778.2|8776.7|8773.2|8771.7|8782.7|8781.2|8772.9|8771.4|1079
1665583500000|2022-10-12 14:05:00|8772.7|8771.8|8772.7|8771.2|8775.2|8773.7|8770|8769|847
1665583800000|2022-10-12 14:10:00|8772.6|8771.1|8777|8775.5|8777.3|8775.8|8771.2|8769.7|798
1665584100000|2022-10-12 14:15:00|8777.1|8775.6|8778.3|8776.8|8782.4|8780.7|8772.5|8771.2|986
1665584400000|2022-10-12 14:20:00|8778.1|8776.6|8778.3|8776.8|8783.3|8781.8|8776.1|8774.4|983
1665584700000|2022-10-12 14:25:00|8778.2|8776.7|8770.7|8769.2|8778.7|8777.2|8770|8768.5|982
1665585000000|2022-10-12 14:30:00|8770.9|8769.4|8767.2|8765.7|8771.8|8770.3|8762.8|8761.3|864
1665585300000|2022-10-12 14:35:00|8767|8765.5|8763.3|8761.8|8768.2|8766.7|8761.3|8759.8|789
1665585600000|2022-10-12 14:40:00|8763.6|8762.1|8758.3|8756.8|8764.1|8762.6|8756.2|8754.5|883
1665585900000|2022-10-12 14:45:00|8758.2|8756.7|8760.5|8759|8763.4|8761.9|8757.2|8755.7|895
1665586200000|2022-10-12 14:50:00|8760.1|8758.6|8754.2|8752.7|8761.2|8759.7|8743.8|8742.3|1410
1665586500000|2022-10-12 14:55:00|8754.1|8752.6|8762.1|8760.6|8763|8761.7|8753.9|8752.4|1479
1665586800000|2022-10-12 15:00:00|8762|8760.5|8757.4|8755.9|8764.8|8763.4|8757.3|8755.8|996
1665587100000|2022-10-12 15:05:00|8757.3|8755.8|8753.3|8751.8|8760.3|8758.8|8753.2|8751.7|669
1665587400000|2022-10-12 15:10:00|8753.1|8751.6|8751.9|8750.4|8753.4|8752.2|8750.2|8748.7|722
1665587700000|2022-10-12 15:15:00|8751.8|8750.3|8766.7|8765.2|8767.9|8766.4|8751.6|8750.1|709
1665588000000|2022-10-12 15:20:00|8766.8|8765.3|8763.2|8761.7|8769.9|8768.4|8758.6|8755.8|779
1665588300000|2022-10-12 15:25:00|8763.1|8761.6|8761.9|8760.4|8767.8|8766.3|8761.8|8760.3|728
1665588600000|2022-10-12 15:30:00|8762|8760.5|8767.1|8765.6|8768.4|8766.9|8759.6|8758.1|794
1665588900000|2022-10-12 15:35:00|8767.2|8765.7|8760.2|8759.3|8767.6|8766.1|8756.6|8755.1|645
1665589200000|2022-10-12 15:40:00|8760.3|8759.4|8744.7|8743.2|8760.6|8759.4|8741|8739.5|755
1665589500000|2022-10-12 15:45:00|8744.6|8743.1|8742.5|8741|8746.1|8744.6|8741.8|8740.3|693
1665589800000|2022-10-12 15:50:00|8742.4|8740.9|8740.4|8738.9|8744.4|8742.9|8738.2|8736.7|642
1665590100000|2022-10-12 15:55:00|8739.4|8737.9|8735.9|8734.4|8741.4|8739.9|8735.4|8734|752
1665590400000|2022-10-12 16:00:00|8736|8734.5|8744.5|8743|8746.6|8745.1|8736|8734.5|765
1665590700000|2022-10-12 16:05:00|8744.6|8743.1|8745.6|8744.1|8746.3|8744.8|8742|8740.5|669
1665591000000|2022-10-12 16:10:00|8745.7|8744.2|8747.1|8745.6|8748.8|8747.3|8745|8743.5|537
1665591300000|2022-10-12 16:15:00|8747|8745.5|8744.1|8742.6|8747.5|8746|8743.6|8742.1|456
1665591600000|2022-10-12 16:20:00|8744|8742.5|8744.7|8743.2|8745.8|8744.3|8742.6|8741.3|504
1665591900000|2022-10-12 16:25:00|8744.8|8743.3|8743.1|8741.6|8747|8745.5|8742.5|8741|547
1665592200000|2022-10-12 16:30:00|8743.2|8741.7|8743.4|8741.9|8745.7|8744.2|8741.7|8740.2|512
1665592500000|2022-10-12 16:35:00|8743.5|8742|8746|8744.5|8746.9|8745.4|8743.3|8741.8|459
1665592800000|2022-10-12 16:40:00|8746.1|8744.6|8747.4|8745.9|8750|8748.6|8746.1|8744.6|520
1665593100000|2022-10-12 16:45:00|8747.6|8746.1|8754.2|8752.7|8757.2|8755.7|8747.4|8745.9|587
1665593400000|2022-10-12 16:50:00|8754.3|8752.8|8752.3|8750.8|8754.6|8753.1|8749.9|8748.6|487
1665593700000|2022-10-12 16:55:00|8752.4|8750.9|8754.3|8752.8|8754.4|8752.9|8750|8748.5|553
1665594000000|2022-10-12 17:00:00|8754.2|8752.7|8751.4|8749.9|8755.8|8754.3|8748.2|8746.7|719
1665594300000|2022-10-12 17:05:00|8751.2|8749.7|8750.2|8748.7|8753|8751.5|8748.5|8747|628
1665594600000|2022-10-12 17:10:00|8750.3|8748.8|8748.4|8746.9|8752.4|8750.9|8748.2|8746.7|517
1665594900000|2022-10-12 17:15:00|8748.3|8746.8|8751|8749.5|8751.2|8749.7|8748.3|8746.8|421
1665595200000|2022-10-12 17:20:00|8751.1|8749.6|8749.1|8747.6|8751.2|8749.7|8748.9|8747.4|328
1665595500000|2022-10-12 17:25:00|8749|8747.5|8747.3|8745.8|8749.6|8748.1|8746.7|8745.4|248
1665595800000|2022-10-12 17:30:00|8747.6|8746.1|8753.3|8751.8|8754|8752.5|8747.3|8745.8|453
1665596100000|2022-10-12 17:35:00|8753.5|8752|8753|8751.5|8757.3|8755.8|8752.6|8751.1|460
1665596400000|2022-10-12 17:40:00|8753.1|8751.6|8750.3|8748.8|8753.1|8751.6|8748.2|8747|347
1665596700000|2022-10-12 17:45:00|8750.2|8748.7|8747.3|8745.8|8750.6|8749.3|8747|8745.5|307
1665597000000|2022-10-12 17:50:00|8747.4|8745.9|8745.6|8744.1|8748.4|8746.9|8745.6|8744.1|335
1665597300000|2022-10-12 17:55:00|8745.7|8744.2|8745.8|8738.4|8746.5|8745|8741.3|8738.1|491
1665597600000|2022-10-12 18:00:00|8746|8738.5|8745|8743.5|8748.3|8746.8|8740.6|8737.1|1446
1665597900000|2022-10-12 18:05:00|8745.1|8743.6|8743.6|8742.1|8748.6|8747.5|8742.3|8741.1|885
1665598200000|2022-10-12 18:10:00|8743.5|8742|8733.1|8731.6|8745.6|8744.1|8731.1|8729.6|1311
1665598500000|2022-10-12 18:15:00|8733.2|8731.7|8733.5|8732|8735.7|8734.2|8729.4|8727.9|858
1665598800000|2022-10-12 18:20:00|8733.4|8731.9|8734.6|8733.1|8737.9|8736.4|8733.4|8731.9|657
1665599100000|2022-10-12 18:25:00|8734.8|8733.3|8736.9|8735.4|8738.1|8736.7|8732.3|8730.8|689
1665599400000|2022-10-12 18:30:00|8736.8|8735.3|8739.8|8738.9|8740.5|8739.1|8735.9|8734.6|536
1665599700000|2022-10-12 18:35:00|8739.9|8739|8745.5|8744|8746.5|8745.2|8736.9|8735.8|599
1665600000000|2022-10-12 18:40:00|8745.7|8744.2|8746.5|8745|8746.7|8745.5|8744.3|8743|559
1665600300000|2022-10-12 18:45:00|8746.6|8745.1|8748.3|8746.8|8749.5|8748.2|8746.1|8744.8|502
1665600600000|2022-10-12 18:50:00|8748.4|8746.9|8744.1|8742.6|8749|8747.6|8743.7|8742.3|601
1665600900000|2022-10-12 18:55:00|8744.2|8742.7|8742.5|8741|8745.6|8744.3|8741.5|8740.3|663
1665601200000|2022-10-12 19:00:00|8742.6|8741.1|8746.5|8745|8747.1|8745.6|8742.2|8740.7|592
1665601500000|2022-10-12 19:05:00|8746.6|8745.1|8742.1|8740.6|8746.7|8745.2|8740.4|8738.9|445
1665601800000|2022-10-12 19:10:00|8742.2|8740.7|8743.3|8741.8|8744.9|8743.7|8741.8|8740.3|380
1665602100000|2022-10-12 19:15:00|8743.2|8741.7|8742.5|8741|8744.7|8743.5|8742.3|8740.8|445
1665602400000|2022-10-12 19:20:00|8742.4|8740.9|8740.6|8739.1|8743|8741.5|8740.4|8738.9|363
1665602700000|2022-10-12 19:25:00|8740.5|8739|8740.9|8739.4|8742.5|8741|8739.6|8738.2|364
1665603000000|2022-10-12 19:30:00|8741|8739.5|8738|8736.5|8741|8739.5|8735.7|8734.2|426
1665603300000|2022-10-12 19:35:00|8737.6|8736.1|8742|8741.1|8742.7|8741.2|8736.3|8734.8|439
1665603600000|2022-10-12 19:40:00|8742.3|8740.8|8745.3|8743.8|8745.3|8743.8|8741|8739.5|421
1665603900000|2022-10-12 19:45:00|8745.4|8743.9|8743.9|8742.4|8745.5|8744.2|8743.6|8742.1|313
1665604200000|2022-10-12 19:50:00|8743.8|8742.3|8744.2|8742.7|8746.5|8745.1|8743.1|8741.8|465
1665604500000|2022-10-12 19:55:00|8744.3|8742.8|8745.5|8744|8745.9|8744.4|8743.4|8741.9|292
1665604800000|2022-10-12 20:00:00|8745.6|8744.1|8745.7|8744.2|8746.7|8745.4|8745.5|8744|215
1665605100000|2022-10-12 20:05:00|8745.5|8744|8744.8|8743.3|8746.8|8745.3|8744.6|8743.2|188
1665605400000|2022-10-12 20:10:00|8744.7|8743.2|8746.1|8744.6|8746.3|8744.8|8744.7|8743.2|157
1665605700000|2022-10-12 20:15:00|8746.2|8744.7|8744.8|8743.3|8746.6|8745.1|8744.1|8742.6|220
1665606000000|2022-10-12 20:20:00|8745.2|8743.7|8749.8|8748.3|8750.5|8749|8745.2|8743.7|231
1665606300000|2022-10-12 20:25:00|8749.9|8748.4|8746.2|8744.7|8749.9|8748.4|8745.7|8744.2|218
1665606600000|2022-10-12 20:30:00|8746.1|8744.6|8745|8743.5|8747.1|8745.6|8742.8|8741.3|202
1665606900000|2022-10-12 20:35:00|8745.1|8743.6|8745.9|8744.4|8746.1|8744.6|8742.9|8741.4|183
1665607200000|2022-10-12 20:40:00|8746|8744.5|8744.9|8743.4|8747|8745.4|8743.7|8742.2|244
1665607500000|2022-10-12 20:45:00|8745.3|8743|8744.2|8742.7|8745.5|8743.3|8742.6|8740.5|194
1665607800000|2022-10-12 20:50:00|8744|8742.5|8745.5|8742.7|8745.9|8742.8|8743|8741.3|196
1665608100000|2022-10-12 20:55:00|8745.6|8742.6|8746.5|8738.6|8748.3|8743.8|8743.3|8735.9|735
1665608400000|2022-10-12 21:00:00|8748|8737|8745.2|8734.2|8748.1|8737.1|8744.4|8733.4|66
1665608700000|2022-10-12 21:05:00|8742|8731|8743.5|8732.5|8748.7|8737.7|8741.5|8730.5|86
1665609000000|2022-10-12 21:10:00|8743.4|8732.4|8746.6|8735.6|8747.4|8736.4|8742.9|8731.9|126
1665609300000|2022-10-12 21:15:00|8746.5|8735.5|8750.6|8739.6|8750.8|8739.8|8746.1|8735.1|108
1665609600000|2022-10-12 21:20:00|8750.9|8739.9|8751.5|8740.5|8751.7|8740.7|8748.7|8737.7|391
1665609900000|2022-10-12 21:25:00|8751.3|8740.3|8750.9|8740|8752.5|8741.5|8749|8739.1|1408
1665610200000|2022-10-12 21:30:00|8750.8|8740.1|8749.6|8738.6|8751|8740.7|8747.3|8738.1|393
1665610500000|2022-10-12 21:35:00|8747.9|8739.5|8747.8|8740|8749.4|8741.6|8746.5|8737.3|133
1665610800000|2022-10-12 21:40:00|8748.2|8740.1|8747.6|8738.1|8748.8|8740.4|8746.6|8736.9|906
1665611100000|2022-10-12 21:45:00|8747.4|8738.5|8746.9|8737.6|8748.5|8740|8745|8736|1596
1665611400000|2022-10-12 21:50:00|8747.1|8737.7|8746.5|8738.2|8748.2|8739.4|8745.4|8735.7|1421
1665611700000|2022-10-12 21:55:00|8746.6|8738.3|8747.6|8738|8749|8741.6|8745.7|8735.6|1446
1665612000000|2022-10-12 22:00:00|8747.9|8737.8|8743.3|8739.9|8749.8|8742.6|8743|8735.4|425
1665612300000|2022-10-12 22:05:00|8744.6|8738.9|8746.5|8742.8|8749.1|8743.4|8743.1|8737.9|197
1665612600000|2022-10-12 22:10:00|8747.2|8742|8748.6|8744.7|8751.1|8745.9|8746.1|8741.6|302
1665612900000|2022-10-12 22:15:00|8748.9|8744.5|8751.8|8748.1|8753.7|8749.8|8747.4|8743.2|726
1665613200000|2022-10-12 22:20:00|8751.9|8748.2|8749.8|8746.9|8752.3|8748.6|8749.6|8746.7|377
1665613500000|2022-10-12 22:25:00|8749.7|8746.8|8751.2|8748.3|8752.4|8748.6|8749|8746.4|384
1665613800000|2022-10-12 22:30:00|8751.3|8748.4|8752|8748.9|8752.3|8749|8750.4|8747.7|771
1665614100000|2022-10-12 22:35:00|8752.1|8749|8751.6|8747.7|8752.6|8749.2|8750.9|8747.6|533
1665614400000|2022-10-12 22:40:00|8751.5|8747.8|8750|8747.1|8752.2|8748.8|8750|8746.5|417
1665614700000|2022-10-12 22:45:00|8750.4|8747.2|8747.9|8744.4|8751.4|8747.2|8746.8|8743.5|377
1665615000000|2022-10-12 22:50:00|8747.8|8744.5|8750.9|8747.8|8751.5|8748.4|8747.2|8744.3|567
1665615300000|2022-10-12 22:55:00|8750.8|8747.9|8749.4|8746.2|8751.9|8748.7|8748.9|8745.7|550
1665615600000|2022-10-12 23:00:00|8749.5|8746.6|8743.1|8741.6|8749.9|8747.4|8742.9|8741.2|523
1665615900000|2022-10-12 23:05:00|8743.5|8741.2|8747.3|8745.8|8748.2|8745.9|8743|8741.2|368
1665616200000|2022-10-12 23:10:00|8747.8|8746.3|8745.2|8743.7|8749|8747.2|8743.8|8741.7|372
1665616500000|2022-10-12 23:15:00|8745.3|8743.8|8745.3|8743.8|8746|8744.2|8744.8|8743|208
1665616800000|2022-10-12 23:20:00|8745.2|8743.7|8744|8742.5|8745.3|8743.8|8742.8|8740.6|340
1665617100000|2022-10-12 23:25:00|8744.5|8742.3|8745.1|8743.6|8746.5|8744.5|8744.1|8742.1|292
1665617400000|2022-10-12 23:30:00|8745.2|8743.7|8745.4|8743.9|8747.5|8745.3|8743.8|8742.1|357
1665617700000|2022-10-12 23:35:00|8745.3|8743.8|8745.5|8744|8746.9|8745.2|8745|8743.3|265
1665618000000|2022-10-12 23:40:00|8745.6|8744.1|8744.9|8743.4|8747.2|8745.2|8743.5|8742|264
1665618300000|2022-10-12 23:45:00|8745|8743.5|8745.1|8743.6|8746.7|8744.8|8744.6|8742.8|203
1665618600000|2022-10-12 23:50:00|8745|8743.5|8744.5|8743|8745.9|8744.4|8744.3|8742.5|257
1665618900000|2022-10-12 23:55:00|8744.3|8742.8|8743.7|8742.2|8745.8|8744.3|8742.9|8741.4|299
1665619200000|2022-10-13 00:00:00|8744.1|8742.6|8746.5|8745|8747.6|8745.7|8744|8742.5|439
1665619500000|2022-10-13 00:05:00|8746.4|8744.9|8745.7|8744.2|8747.5|8746|8745.2|8743.7|332
1665619800000|2022-10-13 00:10:00|8745.9|8744.4|8747.1|8745.6|8747.5|8746|8745.6|8744.1|298
1665620100000|2022-10-13 00:15:00|8747.2|8745.7|8746.8|8745.3|8748.2|8746.7|8745.8|8744.3|397
1665620400000|2022-10-13 00:20:00|8746.7|8745.2|8747.3|8745.8|8749|8747.5|8744.3|8742.8|347
1665620700000|2022-10-13 00:25:00|8747.2|8745.7|8746.4|8744.9|8747.6|8746.1|8745.6|8744.1|331
1665621000000|2022-10-13 00:30:00|8746|8744.5|8746.6|8745.1|8748.2|8746.7|8744.6|8743.1|344
1665621300000|2022-10-13 00:35:00|8746.7|8745.2|8744.4|8742.9|8748.3|8746.8|8743|8741.5|501
1665621600000|2022-10-13 00:40:00|8744.2|8742.7|8743.5|8742|8745.4|8743.9|8742.8|8741.4|362
1665621900000|2022-10-13 00:45:00|8743.6|8742.1|8742.9|8741.4|8744.7|8743.2|8742.8|8741.3|299
1665622200000|2022-10-13 00:50:00|8743|8741.5|8743.6|8742.1|8744.5|8743|8742.8|8741.2|342
1665622500000|2022-10-13 00:55:00|8743.9|8742.4|8743.2|8741.7|8744.7|8743.4|8742.6|8741.1|434
1665622800000|2022-10-13 01:00:00|8743.3|8741.8|8741.7|8740.2|8743.9|8742.4|8741.1|8739.3|265
1665623100000|2022-10-13 01:05:00|8741.6|8740.1|8744.2|8742.7|8744.5|8743|8741.4|8740.1|254
1665623400000|2022-10-13 01:10:00|8744.1|8742.6|8743.5|8742|8744.6|8743.1|8743.2|8741.6|229
1665623700000|2022-10-13 01:15:00|8743.6|8742.1|8745.7|8744.2|8746.2|8744.7|8743.4|8741.9|344
1665624000000|2022-10-13 01:20:00|8745.6|8744.1|8747.5|8746|8747.5|8746|8743.2|8741.7|431
1665624300000|2022-10-13 01:25:00|8747.7|8746.2|8752.8|8751.3|8752.9|8751.4|8747.2|8745.7|505
1665624600000|2022-10-13 01:30:00|8752.9|8751.4|8749.5|8748|8753.3|8751.8|8749.3|8747.8|458
1665624900000|2022-10-13 01:35:00|8749.6|8748.1|8748.5|8747|8750.5|8749|8747.7|8746.2|394
1665625200000|2022-10-13 01:40:00|8748.6|8747.1|8750.9|8749.4|8752.7|8751.2|8748.2|8746.7|378
1665625500000|2022-10-13 01:45:00|8751.3|8749.8|8750.3|8748.8|8752.4|8750.9|8750.1|8748.6|258
1665625800000|2022-10-13 01:50:00|8750.5|8749|8745.8|8744.3|8750.5|8749|8745|8743.5|446
1665626100000|2022-10-13 01:55:00|8746.2|8744.7|8749.2|8747.7|8749.2|8747.7|8745.3|8743.8|246
1665626400000|2022-10-13 02:00:00|8749.1|8747.6|8750.5|8749|8750.6|8749.1|8747.8|8746.3|260
1665626700000|2022-10-13 02:05:00|8750.6|8749.1|8750.6|8749.1|8752|8750.5|8749.5|8748|276
1665627000000|2022-10-13 02:10:00|8750.5|8749|8751.8|8750.3|8752.5|8751|8750.5|8749|235
1665627300000|2022-10-13 02:15:00|8751.7|8750.2|8750.6|8749.1|8752.3|8750.8|8750.3|8748.8|325
1665627600000|2022-10-13 02:20:00|8750.7|8749.2|8750.3|8748.8|8751.5|8750|8750.3|8748.8|288
1665627900000|2022-10-13 02:25:00|8750.4|8748.9|8751.4|8749.9|8751.6|8750.1|8750.3|8748.8|214
1665628200000|2022-10-13 02:30:00|8751.5|8750|8750.8|8749.3|8752.2|8750.7|8750.3|8748.8|270
1665628500000|2022-10-13 02:35:00|8750.7|8749.2|8751.3|8749.8|8751.8|8750.3|8750.5|8749|171
1665628800000|2022-10-13 02:40:00|8751.4|8749.9|8752.3|8750.8|8752.6|8751.1|8751.2|8749.7|227
1665629100000|2022-10-13 02:45:00|8752.4|8750.9|8754.9|8753.4|8755|8753.5|8752.3|8750.8|262
1665629400000|2022-10-13 02:50:00|8754.8|8753.3|8752.5|8751|8754.8|8753.3|8752.1|8750.6|259
1665629700000|2022-10-13 02:55:00|8752.6|8751.1|8751.7|8750.2|8753.4|8751.9|8751.5|8750|215
1665630000000|2022-10-13 03:00:00|8751.8|8750.3|8752.3|8750.8|8752.4|8750.9|8750.5|8749|241
1665630300000|2022-10-13 03:05:00|8752.2|8750.7|8751.2|8749.7|8752.3|8750.8|8751.2|8749.7|232
1665630600000|2022-10-13 03:10:00|8751.3|8749.8|8750.4|8748.9|8752.5|8751|8749.9|8748.4|260
1665630900000|2022-10-13 03:15:00|8750.5|8749|8751.1|8749.6|8751.3|8749.8|8750|8748.5|234
1665631200000|2022-10-13 03:20:00|8751.2|8749.7|8750.4|8748.9|8751.4|8749.9|8750.3|8748.8|278
1665631500000|2022-10-13 03:25:00|8750.7|8749.2|8749.8|8748.3|8750.8|8749.3|8749.2|8747.7|279
1665631800000|2022-10-13 03:30:00|8749.7|8748.2|8750.3|8748.8|8750.9|8749.4|8748.9|8747.4|237
1665632100000|2022-10-13 03:35:00|8750.4|8748.9|8752.3|8750.8|8752.4|8750.9|8750.3|8748.8|256
1665632400000|2022-10-13 03:40:00|8752.4|8750.9|8752.6|8751.1|8753.2|8751.7|8751.9|8750.4|204
1665632700000|2022-10-13 03:45:00|8752.5|8751|8755.7|8754.2|8756.1|8754.6|8752.4|8750.9|213
1665633000000|2022-10-13 03:50:00|8755.6|8754.1|8755|8753.5|8756.5|8755|8754.1|8752.6|183
1665633300000|2022-10-13 03:55:00|8754.6|8753.1|8755.3|8753.8|8755.7|8754.6|8754.6|8753.1|172
1665633600000|2022-10-13 04:00:00|8755.2|8753.7|8756.2|8754.7|8757.1|8755.6|8755|8753.5|203
1665633900000|2022-10-13 04:05:00|8756.3|8754.8|8754|8752.5|8756.7|8755.3|8753.9|8752.4|164
1665634200000|2022-10-13 04:10:00|8754.1|8752.6|8752.1|8750.6|8754.9|8753.4|8751.9|8750.4|226
1665634500000|2022-10-13 04:15:00|8752|8750.5|8751.2|8749.7|8752.1|8750.6|8751|8749.5|155
1665634800000|2022-10-13 04:20:00|8751.1|8749.6|8751.7|8750.2|8752.3|8750.8|8750.8|8749.3|178
1665635100000|2022-10-13 04:25:00|8751.8|8750.3|8751.1|8749.6|8752.1|8750.6|8750.3|8749.2|173
1665635400000|2022-10-13 04:30:00|8751|8749.5|8751.9|8750.4|8752|8750.5|8749.6|8748.1|164
1665635700000|2022-10-13 04:35:00|8751.8|8750.3|8753.7|8752.2|8754.1|8752.6|8751.8|8750.3|163
1665636000000|2022-10-13 04:40:00|8753.8|8752.3|8753.3|8751.8|8753.9|8752.4|8752.6|8751.1|168
1665636300000|2022-10-13 04:45:00|8753.2|8751.7|8752.3|8750.8|8753.5|8752|8751|8749.5|207
1665636600000|2022-10-13 04:50:00|8752.2|8750.7|8752.2|8750.7|8752.6|8751.4|8751.9|8750.4|156
1665636900000|2022-10-13 04:55:00|8752.3|8750.8|8751.6|8750.1|8752.3|8750.8|8751.2|8749.7|185
1665637200000|2022-10-13 05:00:00|8751.7|8750.2|8753.6|8752.1|8753.7|8752.3|8751.2|8749.7|297
1665637500000|2022-10-13 05:05:00|8753.5|8752|8752.5|8751|8753.5|8752|8752.1|8750.6|164
1665637800000|2022-10-13 05:10:00|8752.4|8750.9|8749.9|8748.4|8752.7|8751.2|8749.7|8748.2|269
1665638100000|2022-10-13 05:15:00|8750.1|8748.6|8750.9|8749.4|8752.2|8750.7|8749.9|8748.4|236
1665638400000|2022-10-13 05:20:00|8751|8749.5|8752.3|8750.8|8753.2|8751.7|8750.1|8748.6|361
1665638700000|2022-10-13 05:25:00|8752.1|8750.6|8754.3|8752.8|8754.3|8752.8|8751.5|8750|253
1665639000000|2022-10-13 05:30:00|8754.2|8752.7|8755.7|8754.2|8756|8754.5|8753.8|8752.3|313
1665639300000|2022-10-13 05:35:00|8755.6|8754.1|8753.3|8751.8|8755.7|8754.2|8752.6|8751.1|229
1665639600000|2022-10-13 05:40:00|8753.4|8751.9|8753.8|8752.3|8754.5|8753.3|8752.5|8751|352
1665639900000|2022-10-13 05:45:00|8753.7|8752.2|8753.5|8752|8755.6|8754.2|8752.6|8751.1|360
1665640200000|2022-10-13 05:50:00|8753.3|8751.8|8754.3|8752.8|8754.8|8753.3|8752.2|8751|231
1665640500000|2022-10-13 05:55:00|8754.5|8753|8753.5|8751.2|8754.9|8753.4|8752.5|8750.7|430
1665640800000|2022-10-13 06:00:00|8753.6|8751.1|8752.8|8751.3|8754.6|8753.1|8751|8749.5|587
1665641100000|2022-10-13 06:05:00|8752.7|8751.2|8753.4|8751.9|8754.5|8753|8751.5|8750|454
1665641400000|2022-10-13 06:10:00|8753.2|8751.7|8754.8|8753.3|8755.1|8753.6|8752.9|8751.4|534
1665641700000|2022-10-13 06:15:00|8754.9|8753.4|8760.1|8758.6|8760.3|8758.8|8754.5|8753|513
1665642000000|2022-10-13 06:20:00|8760.2|8758.7|8762.6|8761.1|8763.8|8762.3|8759.1|8757.6|499
1665642300000|2022-10-13 06:25:00|8762.7|8761.2|8764.4|8762.9|8765|8763.8|8761.7|8760.2|547
1665642600000|2022-10-13 06:30:00|8764.6|8763.1|8764.4|8762.9|8766.2|8764.9|8763|8761.5|518
1665642900000|2022-10-13 06:35:00|8764.6|8763.1|8762.9|8761.4|8767.6|8766.1|8762.5|8761|408
1665643200000|2022-10-13 06:40:00|8763.2|8761.7|8761.6|8760.1|8765.2|8763.7|8760.7|8759.5|426
1665643500000|2022-10-13 06:45:00|8762|8760.5|8758.5|8757|8762|8760.5|8757.6|8756.4|401
1665643800000|2022-10-13 06:50:00|8758.4|8756.9|8758.6|8757.1|8760.7|8759.4|8757.6|8756.3|344
1665644100000|2022-10-13 06:55:00|8759.1|8757.6|8757.7|8756.2|8760|8758.5|8756.6|8755.1|504
1665644400000|2022-10-13 07:00:00|8757.8|8756.3|8763.3|8761.8|8763.8|8762.3|8757.8|8756.3|729
1665644700000|2022-10-13 07:05:00|8763.4|8761.9|8764.4|8762.9|8764.4|8762.9|8758.8|8757.3|687
1665645000000|2022-10-13 07:10:00|8764.3|8762.8|8759.6|8758.1|8764.6|8763.1|8758.8|8757.3|588
1665645300000|2022-10-13 07:15:00|8759.7|8758.2|8756.9|8755.4|8760.1|8758.6|8756.9|8755.4|625
1665645600000|2022-10-13 07:20:00|8757|8755.5|8758.9|8757.4|8761.5|8760|8756.2|8754.7|728
1665645900000|2022-10-13 07:25:00|8758.8|8757.3|8756|8754.5|8760|8758.5|8755.3|8753.8|723
1665646200000|2022-10-13 07:30:00|8756.1|8754.6|8754|8752.5|8758.2|8756.7|8753.2|8751.7|613
1665646500000|2022-10-13 07:35:00|8754.1|8752.6|8749.7|8748.2|8755|8753.5|8748.1|8746.6|596
1665646800000|2022-10-13 07:40:00|8749.5|8748|8746.5|8745|8751.2|8749.7|8745.4|8743.9|739
1665647100000|2022-10-13 07:45:00|8746.7|8745.2|8750.9|8749.4|8751|8749.5|8745.2|8743.7|630
1665647400000|2022-10-13 07:50:00|8750.8|8749.3|8750.2|8748.7|8752.9|8751.4|8749.2|8747.7|571
1665647700000|2022-10-13 07:55:00|8750.9|8749.3|8753.6|8752.1|8755.9|8754.7|8749.2|8747.7|754
1665648000000|2022-10-13 08:00:00|8753.4|8751.9|8756.5|8755|8757.4|8755.9|8752.7|8751.2|556
1665648300000|2022-10-13 08:05:00|8756.4|8754.9|8761.2|8759.7|8762.6|8761.1|8755.8|8754.3|611
1665648600000|2022-10-13 08:10:00|8761.5|8760|8760.1|8758.6|8763.1|8761.6|8760|8758.5|549
1665648900000|2022-10-13 08:15:00|8760|8758.5|8755|8753.5|8761.4|8759.9|8754.2|8752.7|538
1665649200000|2022-10-13 08:20:00|8754.9|8753.4|8756.5|8755|8757.1|8755.6|8754|8752.5|380
1665649500000|2022-10-13 08:25:00|8756.6|8755.1|8756.9|8755.4|8759.9|8758.4|8756|8754.7|535
1665649800000|2022-10-13 08:30:00|8756.8|8755.3|8754.3|8752.8|8757.7|8756.2|8752.9|8751.4|583
1665650100000|2022-10-13 08:35:00|8754.2|8752.7|8755.1|8753.6|8757.3|8755.8|8754.2|8752.7|474
1665650400000|2022-10-13 08:40:00|8755.2|8753.7|8754.2|8752.7|8756.9|8755.4|8752.4|8750.9|555
1665650700000|2022-10-13 08:45:00|8754.3|8752.8|8753.9|8752.4|8756.1|8754.9|8753|8751.5|463
1665651000000|2022-10-13 08:50:00|8753.8|8752.3|8749.4|8747.9|8753.8|8752.3|8749.1|8747.8|428
1665651300000|2022-10-13 08:55:00|8749.3|8747.8|8749.7|8748.2|8751.1|8749.6|8746.8|8745.3|516
1665651600000|2022-10-13 09:00:00|8749.8|8748.3|8750.3|8748.8|8751.7|8750.2|8747.3|8746.4|569
1665651900000|2022-10-13 09:05:00|8750.5|8749|8744|8742.5|8752.3|8750.8|8743.5|8742|597
1665652200000|2022-10-13 09:10:00|8743.9|8742.4|8743.4|8741.9|8746.4|8744.9|8742.5|8741|861
1665652500000|2022-10-13 09:15:00|8743.3|8741.8|8736.2|8734.7|8744.7|8743.2|8736.1|8734.6|629
1665652800000|2022-10-13 09:20:00|8736.1|8734.6|8731.1|8729.6|8737.9|8736.4|8728.9|8727.4|751
1665653100000|2022-10-13 09:25:00|8731.6|8729.4|8733.5|8732|8734.9|8733.5|8727.7|8726.2|761
1665653400000|2022-10-13 09:30:00|8733.6|8732.1|8732.2|8730.7|8734.4|8732.9|8730.1|8728.6|766
1665653700000|2022-10-13 09:35:00|8731.7|8730.2|8735|8733.5|8739.8|8738.3|8731.4|8729.9|569
1665654000000|2022-10-13 09:40:00|8735.1|8733.6|8738.8|8737.3|8739.5|8738|8732.3|8730.8|500
1665654300000|2022-10-13 09:45:00|8738.7|8737.2|8732.9|8731.4|8739.1|8737.6|8731.5|8730|544
1665654600000|2022-10-13 09:50:00|8733|8731.5|8729.8|8728.3|8733.7|8732.2|8727.8|8726.3|567
1665654900000|2022-10-13 09:55:00|8729.9|8728.4|8726.2|8724.7|8730.2|8728.7|8723.4|8721.9|724
1665655200000|2022-10-13 10:00:00|8726.1|8724.6|8719.1|8717.6|8727.2|8725.7|8717.2|8715.7|752
1665655500000|2022-10-13 10:05:00|8718.9|8717.4|8721.9|8720.4|8723.1|8721.6|8718.9|8717.4|453
1665655800000|2022-10-13 10:10:00|8721.8|8720.3|8719.8|8718.3|8724.1|8722.6|8718.2|8716.7|590
1665656100000|2022-10-13 10:15:00|8719.9|8718.4|8722|8720.5|8722.2|8720.7|8716.9|8715.4|531
1665656400000|2022-10-13 10:20:00|8722.1|8720.6|8728.8|8727.3|8729.2|8727.7|8720.6|8719.1|516
1665656700000|2022-10-13 10:25:00|8729|8727.5|8724|8722.5|8729.7|8728.2|8723.6|8722.1|406
1665657000000|2022-10-13 10:30:00|8724.1|8722.6|8721.4|8719.9|8725.4|8723.9|8719.9|8718.4|474
1665657300000|2022-10-13 10:35:00|8721.6|8720.1|8720.9|8719.4|8722|8720.5|8717.4|8715.9|439
1665657600000|2022-10-13 10:40:00|8720.8|8719.3|8722.6|8721.1|8725.5|8724|8719|8717.5|520
1665657900000|2022-10-13 10:45:00|8722.3|8720.8|8721.7|8720.2|8730.7|8729.2|8720.7|8719.2|801
1665658200000|2022-10-13 10:50:00|8721.8|8720.3|8721.6|8720.1|8725.7|8724.2|8720.1|8718.6|728
1665658500000|2022-10-13 10:55:00|8721.7|8720.2|8720.2|8718.7|8727.2|8725.7|8719.9|8718.4|673
1665658800000|2022-10-13 11:00:00|8719.7|8718.8|8710.5|8709|8720.1|8718.8|8709.9|8708.4|838
1665659100000|2022-10-13 11:05:00|8710.4|8708.9|8714.4|8712.9|8716.3|8714.8|8709.1|8707.6|679
1665659400000|2022-10-13 11:10:00|8714.6|8713.1|8714.3|8712.8|8716.5|8715|8712.1|8710.6|497
1665659700000|2022-10-13 11:15:00|8714.2|8712.7|8715.5|8714|8721.3|8719.8|8713.6|8712.1|958
1665660000000|2022-10-13 11:20:00|8715.6|8714.1|8706.1|8704.6|8716.3|8714.8|8705.5|8704|817
1665660300000|2022-10-13 11:25:00|8706.3|8704.8|8702.1|8700.6|8708.6|8707.1|8701|8699.5|946
1665660600000|2022-10-13 11:30:00|8702.2|8700.7|8685.5|8684|8708.1|8706.6|8682.5|8681|1435
1665660900000|2022-10-13 11:35:00|8685.4|8683.9|8667.3|8664.7|8687.2|8685.7|8659.7|8653|1780
1665661200000|2022-10-13 11:40:00|8667.2|8664.6|8652.7|8650.3|8668|8665.5|8636|8630.8|1767
1665661500000|2022-10-13 11:45:00|8652.1|8650.2|8655.7|8652.8|8669.7|8666|8647.4|8643.8|1605
1665661800000|2022-10-13 11:50:00|8655.4|8652.5|8651.7|8650.2|8663.1|8660.7|8650.7|8648.9|1271
1665662100000|2022-10-13 11:55:00|8651.6|8650.1|8653.7|8651.1|8661|8658|8642.4|8639.4|1461
1665662400000|2022-10-13 12:00:00|8653.6|8652|8649.8|8648.3|8658|8655.9|8645.4|8642.4|1179
1665662700000|2022-10-13 12:05:00|8649.7|8648.2|8653.3|8651.8|8654.5|8652.5|8644.3|8641.7|906
1665663000000|2022-10-13 12:10:00|8653.2|8651.7|8652.8|8650.5|8655.8|8653.9|8644.6|8643.1|855
1665663300000|2022-10-13 12:15:00|8652.7|8650.4|8648.6|8647.1|8654.2|8652.3|8645|8643.5|900
1665663600000|2022-10-13 12:20:00|8648|8645.8|8643.2|8641.7|8650|8648.5|8640|8638.5|983
1665663900000|2022-10-13 12:25:00|8643.4|8641.9|8652.7|8641.7|8654.9|8644|8635.5|8633.7|1239
1665664200000|2022-10-13 12:30:00|8652.9|8641.9|8633.2|8631.5|8655.5|8644.5|8623.3|8616.9|1317
1665664500000|2022-10-13 12:35:00|8632.6|8630.7|8635.4|8633.6|8643.6|8642|8628.4|8625.9|1270
1665664800000|2022-10-13 12:40:00|8635.5|8633.3|8635.9|8634.4|8636.4|8634.9|8626|8624.5|1068
1665665100000|2022-10-13 12:45:00|8636|8634.5|8648.2|8646.7|8649.4|8647.9|8634.1|8632.6|1097
1665665400000|2022-10-13 12:50:00|8648.4|8646.5|8635.8|8634.3|8649|8647.5|8630.5|8628.9|1125
1665665700000|2022-10-13 12:55:00|8635.5|8634|8620.6|8619.1|8638.5|8637|8619.8|8618.3|1064
1665666000000|2022-10-13 13:00:00|8621.2|8619.7|8624.5|8623|8626|8624.5|8614.9|8613.4|1006
1665666300000|2022-10-13 13:05:00|8624.6|8623.1|8621.5|8620|8630.7|8629.2|8620.7|8619.2|978
1665666600000|2022-10-13 13:10:00|8621.3|8619.8|8635.4|8633.9|8637.4|8635.9|8621.3|8619.8|1019
1665666900000|2022-10-13 13:15:00|8635.5|8634|8642.8|8641.3|8646.4|8644.9|8633.8|8632.3|982
1665667200000|2022-10-13 13:20:00|8643|8641.5|8637.8|8636|8643.9|8642.4|8630.9|8629.2|1158
1665667500000|2022-10-13 13:25:00|8637.3|8635.8|8637.3|8635.8|8640.9|8639.4|8627.8|8626.3|979
1665667800000|2022-10-13 13:30:00|8637.2|8635.7|8644.1|8642.6|8651.7|8650.2|8637.1|8635.6|1059
1665668100000|2022-10-13 13:35:00|8644.3|8642.8|8647.5|8646|8652.4|8650.9|8644|8642.5|967
1665668400000|2022-10-13 13:40:00|8647.3|8645.8|8647.8|8646.3|8650.2|8648.7|8640.9|8639.4|995
1665668700000|2022-10-13 13:45:00|8647.4|8645.9|8649.1|8647.6|8651.8|8650.3|8643.7|8642.2|1066
1665669000000|2022-10-13 13:50:00|8648.8|8647.2|8647.9|8646.4|8657.3|8655.8|8644.4|8642.7|1657
1665669300000|2022-10-13 13:55:00|8647.4|8645.9|8648.3|8646.8|8650.9|8649.4|8641.1|8639.6|1852
1665669600000|2022-10-13 14:00:00|8648.6|8647.1|8648.4|8646.9|8654.7|8653.2|8647.3|8645.8|1574
1665669900000|2022-10-13 14:05:00|8648.5|8647|8645|8643.5|8648.5|8647|8638.2|8636.7|1521
1665670200000|2022-10-13 14:10:00|8644.8|8643.3|8648|8646.5|8653.1|8651.6|8644.7|8643.2|1671
1665670500000|2022-10-13 14:15:00|8648.1|8646.6|8656.7|8655.2|8657.1|8655.6|8646.3|8644.8|1092
1665670800000|2022-10-13 14:20:00|8656.4|8654.9|8652.6|8651.1|8657.2|8655.7|8647.2|8645.7|1231
1665671100000|2022-10-13 14:25:00|8652.9|8651.4|8659|8657.5|8660.2|8658.7|8652.4|8650.9|1008
1665671400000|2022-10-13 14:30:00|8658.8|8657.3|8656.4|8654.9|8661|8659.5|8651.6|8650.1|1221
1665671700000|2022-10-13 14:35:00|8656.3|8654.8|8657.6|8656.1|8659.2|8657.7|8653.4|8651.9|1090
1665672000000|2022-10-13 14:40:00|8657.4|8655.9|8661.5|8660|8662.7|8661.2|8651.8|8650.3|1110
1665672300000|2022-10-13 14:45:00|8661.4|8659.9|8662.8|8661.3|8664.6|8663.1|8657.7|8656.1|1300
1665672600000|2022-10-13 14:50:00|8663.4|8661.9|8656.4|8654.9|8664.7|8663.1|8652.3|8650.8|1306
1665672900000|2022-10-13 14:55:00|8656.3|8654.8|8650.3|8648.8|8660.5|8658.8|8649|8647.9|1428
1665673200000|2022-10-13 15:00:00|8649.8|8648.9|8642.7|8641.2|8651.2|8650|8641.9|8640.4|1232
1665673500000|2022-10-13 15:05:00|8642.8|8641.3|8632.5|8631|8643.1|8641.6|8624.4|8622.8|1321
1665673800000|2022-10-13 15:10:00|8632.6|8631.1|8632.7|8631.2|8635.9|8634.4|8630.1|8628.6|1046
1665674100000|2022-10-13 15:15:00|8632.4|8630.9|8631.1|8629.6|8636.8|8635.3|8627.3|8625.6|1315
1665674400000|2022-10-13 15:20:00|8631.4|8629.9|8634.1|8632.6|8638.8|8636.6|8628.1|8626.6|1532
1665674700000|2022-10-13 15:25:00|8634.5|8633|8632.6|8631.1|8638.8|8637.3|8630.1|8628.6|1202
1665675000000|2022-10-13 15:30:00|8632.5|8631|8625.7|8624.2|8635.3|8633.8|8625.7|8624.2|1138
1665675300000|2022-10-13 15:35:00|8625.6|8624.1|8625.6|8624.1|8628.1|8626.6|8620.8|8619.3|1370
1665675600000|2022-10-13 15:40:00|8625.8|8624.3|8621.2|8619.7|8626.5|8625|8619|8617.5|1390
1665675900000|2022-10-13 15:45:00|8621.1|8619.6|8618|8616.5|8626.6|8625.1|8616.5|8615|1219
1665676200000|2022-10-13 15:50:00|8617.9|8616.4|8618.1|8616.6|8621.5|8619.8|8615.3|8613.8|1102
1665676500000|2022-10-13 15:55:00|8617.8|8616.3|8622.8|8621.3|8623.5|8622|8616.4|8614.9|1174
1665676800000|2022-10-13 16:00:00|8622.6|8621.1|8615|8613.5|8628.9|8627.4|8609.7|8608.2|1392
1665677100000|2022-10-13 16:05:00|8614.7|8613.2|8618.3|8616.8|8618.4|8616.9|8610.5|8609|1248
1665677400000|2022-10-13 16:10:00|8618.4|8616.9|8621.6|8620.1|8623.3|8621.8|8616.2|8614.7|1037
1665677700000|2022-10-13 16:15:00|8621.4|8619.9|8631.5|8630|8634.2|8632.4|8621.3|8619.8|1229
1665678000000|2022-10-13 16:20:00|8631.4|8629.9|8632.6|8631.1|8636|8634.5|8629.6|8628.1|802
1665678300000|2022-10-13 16:25:00|8632.5|8631|8629.5|8628|8634.4|8632.9|8627.3|8624.8|926
1665678600000|2022-10-13 16:30:00|8629.4|8627.9|8633.8|8632.3|8636.1|8634.6|8628.8|8627.3|919
1665678900000|2022-10-13 16:35:00|8633.9|8632.4|8635.9|8634.4|8638.2|8636.7|8630.4|8628.9|798
1665679200000|2022-10-13 16:40:00|8636.2|8634.7|8624.4|8622.9|8637.8|8636.3|8620.5|8619|767
1665679500000|2022-10-13 16:45:00|8624.1|8622.6|8625.7|8624.2|8629.7|8628.2|8622.6|8620.9|824
1665679800000|2022-10-13 16:50:00|8625.8|8624.3|8623.6|8622.1|8626.5|8625|8621.7|8620.2|776
1665680100000|2022-10-13 16:55:00|8623.7|8622.2|8629.7|8627.2|8630.2|8628|8621.6|8620.1|765
1665680400000|2022-10-13 17:00:00|8629.4|8627.9|8628.9|8627.4|8631|8628.7|8625.8|8624.3|913
1665680700000|2022-10-13 17:05:00|8628.6|8627.1|8634.4|8632.9|8636.4|8634.9|8627.3|8625.8|675
1665681000000|2022-10-13 17:10:00|8634.5|8633|8643.5|8642|8645.9|8644.4|8632.8|8631.3|737
1665681300000|2022-10-13 17:15:00|8643.3|8641.8|8641|8639.5|8643.4|8641.9|8638.3|8636.8|686
1665681600000|2022-10-13 17:20:00|8641.2|8639.7|8643.9|8642.4|8644.7|8643.4|8640.7|8639.2|660
1665681900000|2022-10-13 17:25:00|8644|8642.5|8643.9|8642.4|8645.5|8644|8641.2|8639.9|727
1665682200000|2022-10-13 17:30:00|8644|8642.5|8638.6|8637.1|8644.1|8642.6|8637.5|8635.7|786
1665682500000|2022-10-13 17:35:00|8638.7|8637.2|8640.1|8638.6|8642.1|8640.2|8638.3|8636.8|828
1665682800000|2022-10-13 17:40:00|8639.9|8638.4|8643.5|8642|8644.5|8643|8639.4|8637.6|865
1665683100000|2022-10-13 17:45:00|8643.6|8642.1|8642.9|8641.4|8644.8|8643.3|8641.6|8640|823
1665683400000|2022-10-13 17:50:00|8642.8|8641.3|8639.9|8638.4|8649.1|8645.1|8639.2|8637.7|811
1665683700000|2022-10-13 17:55:00|8639.8|8638.3|8642|8640.5|8642.4|8640.6|8638.2|8636.2|746
1665684000000|2022-10-13 18:00:00|8641.9|8640.4|8634.8|8633.3|8643.6|8642|8634.7|8633.2|823
1665684300000|2022-10-13 18:05:00|8635|8633.5|8643|8641.5|8643.1|8641.6|8634.2|8632.7|675
1665684600000|2022-10-13 18:10:00|8642.9|8641.4|8650.5|8649|8650.6|8649.1|8642.1|8640.6|712
1665684900000|2022-10-13 18:15:00|8650.6|8649.1|8648.6|8647.1|8652.3|8650.6|8648.1|8646.6|609
1665685200000|2022-10-13 18:20:00|8648.5|8647|8653.4|8651.9|8654.3|8652.6|8647.6|8646.1|645
1665685500000|2022-10-13 18:25:00|8653.3|8651.8|8649.8|8648.3|8653.4|8651.9|8649.2|8647.7|636
1665685800000|2022-10-13 18:30:00|8649.7|8648.2|8647.7|8646.2|8650.1|8648.6|8647|8645.5|524
1665686100000|2022-10-13 18:35:00|8648|8646.5|8647.8|8646.3|8649.9|8648.4|8646.6|8645.1|639
1665686400000|2022-10-13 18:40:00|8647.7|8646.2|8651.4|8649.9|8651.4|8650.2|8646.8|8645.3|425
1665686700000|2022-10-13 18:45:00|8651.5|8650|8649.4|8647.9|8652|8650.6|8647.3|8645.8|438
1665687000000|2022-10-13 18:50:00|8649.5|8648|8648|8646.5|8650.2|8648.7|8645.6|8644.1|398
1665687300000|2022-10-13 18:55:00|8648.1|8646.6|8645.6|8644.1|8648.8|8647.3|8645.1|8643.6|542
1665687600000|2022-10-13 19:00:00|8645.9|8644.4|8642.6|8641.1|8647.3|8645.8|8640.6|8639.1|630
1665687900000|2022-10-13 19:05:00|8642.4|8640.9|8641.7|8640.2|8642.4|8640.9|8639.8|8638.2|590
1665688200000|2022-10-13 19:10:00|8641.6|8640.1|8644.7|8643.2|8646.2|8644.7|8641.4|8639.9|526
1665688500000|2022-10-13 19:15:00|8644.6|8643.1|8643.9|8642.4|8645.5|8644|8642.6|8641.4|471
1665688800000|2022-10-13 19:20:00|8643.6|8642.1|8644.8|8643.3|8645.6|8644.1|8643.5|8642|540
1665689100000|2022-10-13 19:25:00|8644.7|8643.2|8643.4|8641.9|8644.9|8643.4|8642|8640.5|602
1665689400000|2022-10-13 19:30:00|8643.7|8642.2|8643.6|8642.1|8644.4|8642.8|8641.5|8640|558
1665689700000|2022-10-13 19:35:00|8643.8|8642.3|8641.4|8639.9|8643.8|8642.3|8639.9|8638.4|519
1665690000000|2022-10-13 19:40:00|8641.5|8640|8639|8637.5|8642|8640.5|8637.9|8636.4|464
1665690300000|2022-10-13 19:45:00|8638.9|8637.4|8641.7|8640.2|8641.7|8640.2|8636.4|8634.9|459
1665690600000|2022-10-13 19:50:00|8642.1|8640.6|8639|8637.5|8642.6|8641.1|8638.4|8636.9|462
1665690900000|2022-10-13 19:55:00|8638.9|8637.4|8638.1|8636.6|8640.5|8639|8637.5|8636|425
1665691200000|2022-10-13 20:00:00|8638.8|8637.3|8639.6|8638.1|8640.4|8638.4|8636.3|8634.7|476
1665691500000|2022-10-13 20:05:00|8639.5|8638|8636.1|8634.6|8640.4|8638.4|8636|8634.5|236
1665691800000|2022-10-13 20:10:00|8635.9|8634.4|8636.7|8635.2|8638.4|8636.9|8635.7|8634.2|185
1665692100000|2022-10-13 20:15:00|8636.6|8635.1|8636|8634.5|8636.7|8635.2|8633.4|8631.7|314
1665692400000|2022-10-13 20:20:00|8636.1|8634.6|8633.8|8632.3|8636.1|8634.6|8633.1|8631.6|211
1665692700000|2022-10-13 20:25:00|8633.9|8632.4|8635.2|8633.7|8636|8634.2|8633.5|8631.7|298
1665693000000|2022-10-13 20:30:00|8635.1|8633.6|8633.9|8632.4|8635.2|8633.6|8632.4|8630.7|283
1665693300000|2022-10-13 20:35:00|8634.2|8632|8632|8630.5|8634.5|8632.6|8631.7|8630.1|233
1665693600000|2022-10-13 20:40:00|8632.1|8630.6|8627.4|8625.9|8632.1|8630.8|8626.9|8625.4|261
1665693900000|2022-10-13 20:45:00|8627.3|8625.8|8628.4|8626.1|8629.4|8627.6|8626.5|8623.9|263
1665694200000|2022-10-13 20:50:00|8628|8626.5|8629.6|8627.2|8629.9|8627.5|8627.8|8625.3|234
1665694500000|2022-10-13 20:55:00|8629.7|8626.8|8635.2|8624.2|8638.5|8628.4|8628.2|8622|402
1665694800000|2022-10-13 21:00:00|8635.1|8624.1|8632.2|8621.2|8636.8|8625.8|8629.8|8618.8|72
1665695100000|2022-10-13 21:05:00|8632|8621|8629.3|8618.3|8637|8626|8625|8614|64
1665695400000|2022-10-13 21:10:00|8629.5|8618.5|8633.6|8622.6|8636|8625|8629.1|8618.1|67
1665695700000|2022-10-13 21:15:00|8634|8623|8634.2|8623.2|8635|8624|8632.4|8621.4|82
1665696000000|2022-10-13 21:20:00|8634.4|8623.4|8633.8|8622.8|8634.9|8623.9|8633.3|8622.3|193
1665696300000|2022-10-13 21:25:00|8634.1|8623.1|8633|8622|8635.3|8624.3|8632.7|8621.7|61
1665696600000|2022-10-13 21:30:00|8632.9|8621.9|8631|8624.2|8632.9|8625.8|8630.1|8620.4|211
1665696900000|2022-10-13 21:35:00|8630.7|8624.7|8630|8624.9|8632.3|8626.8|8629.3|8621.7|245
1665697200000|2022-10-13 21:40:00|8629.9|8625|8633.9|8624.1|8640.1|8629.1|8629.1|8621.8|303
1665697500000|2022-10-13 21:45:00|8632.8|8622|8631.9|8624.4|8634.3|8625.5|8628.6|8621.9|823
1665697800000|2022-10-13 21:50:00|8632|8624.5|8632|8626.6|8633.1|8626.9|8630.7|8624.2|619
1665698100000|2022-10-13 21:55:00|8632.1|8626.9|8631.2|8625.6|8633.3|8628.6|8630.4|8624.2|344
1665698400000|2022-10-13 22:00:00|8633.3|8625.5|8630.7|8627.4|8638.7|8627.7|8628.5|8621|370
1665698700000|2022-10-13 22:05:00|8630.9|8625.6|8629|8626.1|8631.6|8629.7|8628.8|8624.1|208
1665699000000|2022-10-13 22:10:00|8628.8|8626.4|8630.1|8627.7|8631.2|8628.3|8628.1|8624.8|301
1665699300000|2022-10-13 22:15:00|8630.7|8627.2|8630.5|8627.4|8631.2|8628.4|8629.3|8626|358
1665699600000|2022-10-13 22:20:00|8630.6|8627.5|8632.8|8630.2|8634.1|8631.5|8630.3|8627.2|711
1665699900000|2022-10-13 22:25:00|8632.7|8630.1|8632.5|8628.8|8633.8|8630.7|8630.2|8627.6|359
1665700200000|2022-10-13 22:30:00|8632.6|8629|8632.3|8628.9|8634.1|8630.7|8630.9|8627.7|480
1665700500000|2022-10-13 22:35:00|8632.2|8629|8630.8|8627.5|8632.5|8629.3|8628.9|8625.9|349
1665700800000|2022-10-13 22:40:00|8630.9|8627.6|8630.9|8627.7|8631.7|8628|8629.6|8625.7|436
1665701100000|2022-10-13 22:45:00|8630.8|8627.6|8631.5|8628.3|8631.9|8628.6|8630.3|8627|387
1665701400000|2022-10-13 22:50:00|8631.6|8628.2|8632.9|8630|8634.1|8630.4|8630.8|8627.5|682
1665701700000|2022-10-13 22:55:00|8633|8630.1|8632.1|8629.5|8633.3|8630.1|8630.4|8626.9|418
1665702000000|2022-10-13 23:00:00|8632.2|8629.6|8632.7|8630|8632.8|8630.1|8630.3|8627.9|556
1665702300000|2022-10-13 23:05:00|8632.8|8630.1|8633.1|8630.3|8634.1|8631.5|8631.7|8629.5|652
1665702600000|2022-10-13 23:10:00|8633|8630.4|8633.2|8630.4|8634.3|8632|8632.5|8629.7|455
1665702900000|2022-10-13 23:15:00|8633.1|8630.5|8631.3|8629.8|8633.9|8632.1|8630.7|8628.7|344
1665703200000|2022-10-13 23:20:00|8631.2|8629.7|8635.6|8634.1|8636.5|8634.5|8631.2|8629.3|364
1665703500000|2022-10-13 23:25:00|8635.5|8634|8635.6|8634.1|8636.3|8634.8|8634.9|8633.4|252
1665703800000|2022-10-13 23:30:00|8635.7|8634.2|8638.5|8637|8639.1|8637.6|8635.4|8633.9|317
1665704100000|2022-10-13 23:35:00|8638.7|8637.2|8640|8637.7|8640|8638.2|8637.6|8636.1|216
1665704400000|2022-10-13 23:40:00|8640.1|8638.5|8640.2|8638.7|8641.4|8639.9|8638.5|8636.8|303
1665704700000|2022-10-13 23:45:00|8640|8638.5|8641.4|8639.9|8642.3|8640.5|8638.9|8637.1|302
1665705000000|2022-10-13 23:50:00|8641.5|8640|8640.8|8639.3|8642.4|8640.8|8638.9|8637.4|288
1665705300000|2022-10-13 23:55:00|8641|8639.5|8643.3|8641.8|8645.8|8644.3|8641|8639.5|293
1665705600000|2022-10-14 00:00:00|8643.5|8642|8646.3|8644|8648.7|8647.2|8642.7|8641.2|644
1665705900000|2022-10-14 00:05:00|8646|8644.5|8644.5|8643|8646|8644.5|8641.6|8639.9|663
1665706200000|2022-10-14 00:10:00|8643|8641.5|8643.9|8642.4|8644.4|8642.9|8640.3|8638.8|513
1665706500000|2022-10-14 00:15:00|8644|8642.5|8647.4|8645.9|8647.6|8646.1|8642.4|8640.9|575
1665706800000|2022-10-14 00:20:00|8647.5|8646|8647|8645.5|8648|8646.5|8644.2|8642.3|519
1665707100000|2022-10-14 00:25:00|8646.9|8645.4|8644.2|8642.7|8647.3|8645.8|8642.8|8641.3|502
1665707400000|2022-10-14 00:30:00|8644.3|8642.8|8641.7|8640.2|8645|8643.2|8641.3|8639.8|388
1665707700000|2022-10-14 00:35:00|8641.6|8640.1|8638.6|8637.1|8641.7|8640.2|8637.4|8635.9|479
1665708000000|2022-10-14 00:40:00|8638.5|8637|8637.5|8636|8639.6|8638.1|8637.2|8635.7|419
1665708300000|2022-10-14 00:45:00|8637.2|8635.7|8637.2|8635.7|8638.2|8636.7|8635.2|8633.7|457
1665708600000|2022-10-14 00:50:00|8637.1|8635.6|8638|8636.5|8638.1|8636.6|8634.8|8633.3|430
1665708900000|2022-10-14 00:55:00|8637.6|8636.1|8639.4|8637.9|8640.3|8638.8|8635.6|8634.1|404
1665709200000|2022-10-14 01:00:00|8639.5|8638|8638.5|8637|8640.1|8638.6|8638.3|8636.8|443
1665709500000|2022-10-14 01:05:00|8638.6|8637.1|8638.7|8637.2|8640|8638.5|8637.8|8636.3|475
1665709800000|2022-10-14 01:10:00|8638.8|8637.3|8642.3|8640.8|8642.9|8641.4|8638.7|8637.2|390
1665710100000|2022-10-14 01:15:00|8642.4|8640.9|8641.8|8640.3|8643.4|8641.9|8641.2|8639.7|318
1665710400000|2022-10-14 01:20:00|8641.9|8640.4|8641.5|8640|8642|8640.5|8640.2|8638.7|419
1665710700000|2022-10-14 01:25:00|8641.4|8639.9|8642.1|8640.6|8643.4|8641.9|8640.6|8639.1|356
1665711000000|2022-10-14 01:30:00|8641.9|8640.4|8643.3|8641.8|8643.8|8642.3|8641.5|8640|411
1665711300000|2022-10-14 01:35:00|8643.2|8641.7|8642.8|8641.3|8644.4|8642.9|8641.7|8640.2|418
1665711600000|2022-10-14 01:40:00|8642.7|8641.2|8634.6|8633.1|8642.7|8641.2|8633.2|8631.3|815
1665711900000|2022-10-14 01:45:00|8634.5|8633|8629.7|8628.2|8635.9|8634.4|8629.4|8627.3|995
1665712200000|2022-10-14 01:50:00|8629.6|8628.1|8634.4|8632.9|8635|8633.5|8628.7|8627.2|775
1665712500000|2022-10-14 01:55:00|8634.5|8633|8634.6|8633.1|8636.1|8634.6|8633.5|8632|545
1665712800000|2022-10-14 02:00:00|8634.7|8633.2|8633.5|8632|8636.3|8634.8|8631.7|8630.2|624
1665713100000|2022-10-14 02:05:00|8633.6|8632.1|8633.3|8631.8|8634.2|8632.7|8630.9|8629.4|458
1665713400000|2022-10-14 02:10:00|8633.5|8632|8636.6|8635.1|8637.1|8635.6|8632.7|8631.2|475
1665713700000|2022-10-14 02:15:00|8636.7|8635.2|8638.8|8637.3|8639.4|8637.9|8635.9|8634.4|565
1665714000000|2022-10-14 02:20:00|8638.5|8637|8640.8|8639.3|8641.3|8639.8|8637.2|8635.7|461
1665714300000|2022-10-14 02:25:00|8640.6|8639.1|8640.5|8639|8641.9|8640.4|8639.2|8637.5|449
1665714600000|2022-10-14 02:30:00|8640.6|8639.1|8640.6|8639.1|8641.3|8639.8|8637.2|8635.7|400
1665714900000|2022-10-14 02:35:00|8640.5|8639|8642.2|8640.7|8642.3|8640.8|8638.2|8636.7|425
1665715200000|2022-10-14 02:40:00|8642.1|8640.6|8641.7|8640.2|8642.8|8641.3|8640.6|8639.1|401
1665715500000|2022-10-14 02:45:00|8641.5|8640|8641.9|8640.4|8642.2|8640.7|8637.9|8636.4|492
1665715800000|2022-10-14 02:50:00|8641.5|8640|8643|8641.5|8643.3|8641.8|8640.9|8639.4|355
1665716100000|2022-10-14 02:55:00|8643.1|8641.6|8643|8641.5|8643.6|8642.1|8641.7|8640.2|394
1665716400000|2022-10-14 03:00:00|8643.1|8641.6|8641.3|8639.8|8643.4|8641.9|8639.9|8638.4|448
1665716700000|2022-10-14 03:05:00|8641.4|8639.9|8640.5|8639|8641.6|8640.1|8639.6|8638.1|394
1665717000000|2022-10-14 03:10:00|8640.3|8638.8|8639.8|8638.3|8640.4|8638.9|8639.1|8637.6|362
1665717300000|2022-10-14 03:15:00|8639.9|8638.4|8639.4|8637.9|8640.4|8638.9|8638.7|8637.2|351
1665717600000|2022-10-14 03:20:00|8639.3|8637.8|8639.1|8637.6|8640.2|8638.7|8639|8637.5|292
1665717900000|2022-10-14 03:25:00|8638.8|8637.3|8638.8|8637.3|8639.8|8638.3|8638.5|8637|276
1665718200000|2022-10-14 03:30:00|8639|8637.5|8638.2|8636.7|8640.2|8638.7|8638.2|8636.7|371
1665718500000|2022-10-14 03:35:00|8638.1|8636.6|8637.5|8636|8638.9|8637.6|8636.9|8635.4|334
1665718800000|2022-10-14 03:40:00|8637.4|8635.9|8635.5|8634|8637.7|8636.2|8633.3|8631.8|441
1665719100000|2022-10-14 03:45:00|8635.4|8633.9|8635.2|8633.7|8636.2|8634.7|8634.4|8632.9|340
1665719400000|2022-10-14 03:50:00|8634.8|8633.3|8639.9|8638.4|8641.2|8639.7|8634.5|8632.8|526
1665719700000|2022-10-14 03:55:00|8639.8|8638.3|8640.2|8638.7|8641.6|8640.1|8638.8|8637.3|429
1665720000000|2022-10-14 04:00:00|8640.3|8638.8|8642.8|8641.3|8643.1|8641.6|8640|8638.5|488
1665720300000|2022-10-14 04:05:00|8642.7|8641.2|8644.8|8643.3|8645.2|8643.7|8641.9|8640.4|303
1665720600000|2022-10-14 04:10:00|8644.7|8643.2|8645.7|8644.2|8646|8644.5|8643.8|8642.3|362
1665720900000|2022-10-14 04:15:00|8645.6|8644.1|8646|8644.5|8646.6|8645.1|8644.1|8642.6|278
1665721200000|2022-10-14 04:20:00|8645.9|8644.4|8645.2|8643.7|8646.7|8644.9|8645.1|8643.6|215
1665721500000|2022-10-14 04:25:00|8645.3|8643.8|8646.2|8644.7|8646.8|8645.3|8644.2|8642.7|278
1665721800000|2022-10-14 04:30:00|8646.3|8644.8|8644|8642.5|8646.3|8644.8|8643.8|8642.3|379
1665722100000|2022-10-14 04:35:00|8644.1|8642.6|8644.8|8643.3|8645.2|8643.7|8643.6|8642.1|261
1665722400000|2022-10-14 04:40:00|8644.7|8643.2|8644.8|8643.3|8645.8|8644.3|8643.3|8641.8|401
1665722700000|2022-10-14 04:45:00|8644.7|8643.2|8641.5|8640|8644.8|8643.3|8641.4|8639.9|385
1665723000000|2022-10-14 04:50:00|8641.4|8639.9|8640.5|8639|8642.5|8640.8|8640.2|8638.7|283
1665723300000|2022-10-14 04:55:00|8640.6|8639.1|8640.9|8639.4|8642.4|8640.4|8640.6|8639|323
1665723600000|2022-10-14 05:00:00|8641.5|8639.2|8641.7|8640.2|8642.8|8641.1|8641|8639.2|496
1665723900000|2022-10-14 05:05:00|8641.6|8640.1|8639.6|8638.1|8642.8|8640.9|8639.1|8637.6|402
1665724200000|2022-10-14 05:10:00|8639.7|8638.2|8639.9|8638.4|8641.9|8640.4|8638.8|8637.3|349
1665724500000|2022-10-14 05:15:00|8640|8638.5|8638.3|8636.8|8640.2|8638.7|8636.5|8635|467
1665724800000|2022-10-14 05:20:00|8638.4|8636.9|8640|8638.5|8640.5|8639|8637.7|8636|290
1665725100000|2022-10-14 05:25:00|8640.1|8638.6|8641.5|8640|8642.4|8640.9|8639.8|8638.3|316
1665725400000|2022-10-14 05:30:00|8641.6|8640.1|8638.6|8637.1|8643.4|8641.9|8637.9|8636.4|372
1665725700000|2022-10-14 05:35:00|8638.5|8637|8638|8636.5|8639.7|8637.8|8636.4|8634.9|422
1665726000000|2022-10-14 05:40:00|8637.9|8636.4|8640.9|8639.4|8641.6|8640.1|8636.9|8635.4|574
1665726300000|2022-10-14 05:45:00|8640.6|8639.1|8641|8639.5|8641.7|8640.2|8638.6|8637.1|407
1665726600000|2022-10-14 05:50:00|8641.1|8639.6|8640.4|8638.9|8641.9|8640.4|8639.2|8637.7|306
1665726900000|2022-10-14 05:55:00|8640.3|8638.8|8641.1|8639.6|8641.8|8640.3|8639.3|8637.8|468
1665727200000|2022-10-14 06:00:00|8641|8639.5|8643.5|8642|8643.9|8642.4|8640.9|8639.4|724
1665727500000|2022-10-14 06:05:00|8643.3|8641.8|8647.3|8645.8|8647.5|8646|8642.2|8640.7|625
1665727800000|2022-10-14 06:10:00|8647.4|8645.9|8653.2|8651.7|8657.3|8655.4|8646.6|8645.1|798
1665728100000|2022-10-14 06:15:00|8653.1|8651.6|8650.6|8649.1|8653.5|8652|8649.9|8648.4|667
1665728400000|2022-10-14 06:20:00|8650.5|8649|8651.4|8649.9|8653|8651.5|8647.9|8646.4|685
1665728700000|2022-10-14 06:25:00|8651.5|8650|8651.2|8649.7|8652.2|8650.7|8648.6|8647.1|737
1665729000000|2022-10-14 06:30:00|8651.3|8649.8|8648.1|8646.6|8653.1|8651.6|8646.9|8645.4|816
1665729300000|2022-10-14 06:35:00|8648|8646.5|8646.8|8645.3|8648.8|8647.3|8645.8|8644.3|529
1665729600000|2022-10-14 06:40:00|8646.9|8645.4|8644|8642.5|8648|8646.5|8643|8641.1|694
1665729900000|2022-10-14 06:45:00|8644.4|8642|8643.5|8642|8645.7|8644.2|8642.2|8640.7|545
1665730200000|2022-10-14 06:50:00|8643.4|8641.9|8656.7|8655.2|8660.1|8658.5|8639.4|8637.9|1062
1665730500000|2022-10-14 06:55:00|8656.6|8655.1|8648.4|8646.9|8658.8|8657|8646.1|8644.6|875
1665730800000|2022-10-14 07:00:00|8648.6|8647.1|8657.3|8655.8|8659.9|8658.4|8645.1|8643.6|1122
1665731100000|2022-10-14 07:05:00|8657.6|8656.1|8654.2|8652.7|8663.4|8661.7|8654|8652.5|999
1665731400000|2022-10-14 07:10:00|8654.3|8652.8|8652.6|8651.1|8654.9|8653.4|8648.2|8646.7|875
1665731700000|2022-10-14 07:15:00|8652.7|8651.2|8659.6|8658.1|8660.7|8658.8|8652.1|8650.6|881
1665732000000|2022-10-14 07:20:00|8659.4|8657.9|8665.2|8663.7|8665.4|8663.9|8656.4|8654.7|1034
1665732300000|2022-10-14 07:25:00|8665.1|8663.6|8661.1|8659.6|8665.4|8663.9|8659|8657.5|824
1665732600000|2022-10-14 07:30:00|8661.2|8659.7|8663.6|8662.1|8664.7|8663.2|8660|8658.5|594
1665732900000|2022-10-14 07:35:00|8663.7|8662.2|8663.7|8662.2|8672.3|8670.8|8663.2|8661.7|760
1665733200000|2022-10-14 07:40:00|8663.9|8662.4|8660|8658.5|8664.8|8663.3|8659.4|8657.9|629
1665733500000|2022-10-14 07:45:00|8659.9|8658.4|8661.3|8659.8|8662.3|8660.8|8657.8|8656.3|694
1665733800000|2022-10-14 07:50:00|8661.2|8659.7|8638|8635.6|8662.5|8661|8635.5|8632.6|1121
1665734100000|2022-10-14 07:55:00|8638.2|8635.7|8640.2|8638.7|8644.2|8642.6|8636.2|8634.7|906
1665734400000|2022-10-14 08:00:00|8640.3|8638.8|8640.7|8639.2|8648.4|8646.7|8640.3|8638.8|904
1665734700000|2022-10-14 08:05:00|8640.8|8639.3|8646.4|8644.9|8649.6|8648.1|8640|8638.5|708
1665735000000|2022-10-14 08:10:00|8646.3|8644.8|8647.3|8645.8|8648.8|8647.3|8644.7|8643.2|735
1665735300000|2022-10-14 08:15:00|8647.2|8645.7|8655.3|8653.8|8656.7|8655.2|8645.8|8644.3|749
1665735600000|2022-10-14 08:20:00|8655|8653.5|8651.1|8649.6|8655.3|8653.8|8650.7|8649.2|635
1665735900000|2022-10-14 08:25:00|8651|8649.5|8644.6|8643.1|8652.7|8651.2|8644.4|8642.9|636
1665736200000|2022-10-14 08:30:00|8644.9|8643.4|8651.3|8649.8|8656.5|8655|8644.2|8642.8|678
1665736500000|2022-10-14 08:35:00|8651.2|8649.7|8638.6|8637.1|8651.3|8649.8|8636.9|8635.4|783
1665736800000|2022-10-14 08:40:00|8638.5|8637|8643.9|8642.4|8643.9|8642.4|8632.9|8629.1|942
1665737100000|2022-10-14 08:45:00|8643.8|8642.3|8647.3|8645.8|8649.1|8647.6|8643.2|8641.7|787
1665737400000|2022-10-14 08:50:00|8647.1|8645.6|8648.1|8646.6|8650.3|8648.8|8645|8643.5|676
1665737700000|2022-10-14 08:55:00|8648|8646.5|8648.6|8647.1|8652.9|8651.4|8647.2|8645.5|639
1665738000000|2022-10-14 09:00:00|8648.5|8647|8653.3|8651.8|8654.7|8653.2|8648|8646.5|576
1665738300000|2022-10-14 09:05:00|8653.4|8651.9|8647.8|8646.3|8654.3|8652.8|8646.5|8645|583
1665738600000|2022-10-14 09:10:00|8647.7|8646.2|8647.1|8645.6|8651.1|8649.6|8646.3|8644.8|595
1665738900000|2022-10-14 09:15:00|8647|8645.5|8647.8|8646.3|8649.3|8647.8|8645.9|8644.4|556
1665739200000|2022-10-14 09:20:00|8647.7|8646.2|8651.2|8649.7|8651.7|8650.2|8646.1|8644.6|581
1665739500000|2022-10-14 09:25:00|8651.1|8649.6|8655.8|8654.3|8655.9|8654.4|8650.2|8648.7|618
1665739800000|2022-10-14 09:30:00|8655.9|8654.4|8657.3|8655.8|8657.4|8655.9|8652|8650.5|534
1665740100000|2022-10-14 09:35:00|8656.9|8655.4|8657.2|8655.7|8659.4|8657.9|8656.2|8654.7|536
1665740400000|2022-10-14 09:40:00|8657.3|8655.8|8651.9|8650.4|8658.7|8657.2|8650.3|8648.8|579
1665740700000|2022-10-14 09:45:00|8652.1|8650.6|8639.8|8637.4|8653.5|8652|8616.1|8611.6|1743
1665741000000|2022-10-14 09:50:00|8639.9|8637.6|8646.9|8645.4|8655.2|8652.5|8639|8637.1|1559
1665741300000|2022-10-14 09:55:00|8647.5|8645.3|8655.6|8654.1|8659|8657.2|8644.1|8642.4|1213
1665741600000|2022-10-14 10:00:00|8655.7|8654.2|8649.2|8647.7|8656|8654.5|8648.6|8647.1|1034
1665741900000|2022-10-14 10:05:00|8649.3|8647.8|8648.8|8647.3|8650.9|8649.4|8646.1|8644.6|819
1665742200000|2022-10-14 10:10:00|8648.6|8647.1|8651.6|8650.1|8653.4|8651.9|8644|8642.5|623
1665742500000|2022-10-14 10:15:00|8651.5|8650|8654.4|8651.9|8657.3|8655.8|8651.4|8649.9|692
1665742800000|2022-10-14 10:20:00|8653.8|8652.3|8647|8645.5|8654.5|8652.8|8646.3|8644.7|858
1665743100000|2022-10-14 10:25:00|8647.1|8645.6|8640.1|8636.9|8648.7|8647.2|8636|8632.7|1061
1665743400000|2022-10-14 10:30:00|8639.9|8636.8|8644.9|8642.7|8646.4|8644.2|8626.6|8624.5|1728
1665743700000|2022-10-14 10:35:00|8644.6|8643.1|8640.2|8638.7|8646|8644.5|8636.3|8634.8|1162
1665744000000|2022-10-14 10:40:00|8640.1|8638.6|8641|8639.5|8647.9|8646.4|8639.7|8638.2|1017
1665744300000|2022-10-14 10:45:00|8641.4|8639.1|8639.2|8637.7|8643.8|8642.3|8637.5|8636|796
1665744600000|2022-10-14 10:50:00|8639.3|8637.8|8636.4|8634.9|8641.7|8640.2|8634.4|8632.9|675
1665744900000|2022-10-14 10:55:00|8636.5|8635|8654.9|8653.4|8655.9|8654.4|8636.1|8634.6|1130
1665745200000|2022-10-14 11:00:00|8654.8|8653.3|8656|8654.5|8659.9|8658.4|8653.7|8652|868
1665745500000|2022-10-14 11:05:00|8655.9|8654.4|8653.8|8652.3|8656.6|8655.1|8650.5|8649|655
1665745800000|2022-10-14 11:10:00|8654.5|8653|8658.3|8656.8|8659|8657.5|8653.1|8651.6|629
1665746100000|2022-10-14 11:15:00|8658.2|8656.7|8658.6|8657.1|8660.4|8658.9|8654.3|8652.8|590
1665746400000|2022-10-14 11:20:00|8658.5|8657|8660.2|8658.7|8663.4|8661.9|8658.3|8656.8|588
1665746700000|2022-10-14 11:25:00|8660.1|8658.6|8658.7|8657.2|8660.5|8659|8657.2|8655.7|556
1665747000000|2022-10-14 11:30:00|8658.6|8657.1|8650.6|8649.1|8659.8|8658.1|8650.4|8648.9|800
1665747300000|2022-10-14 11:35:00|8650.5|8649|8660.4|8658.9|8660.5|8659|8648.7|8647.2|628
1665747600000|2022-10-14 11:40:00|8660.5|8659|8685.3|8683.8|8689.3|8687.5|8660.5|8659|1170
1665747900000|2022-10-14 11:45:00|8685.2|8683.7|8678.8|8677.3|8691.2|8688.9|8676.3|8674.8|993
1665748200000|2022-10-14 11:50:00|8678.6|8677.1|8690.7|8689.2|8696.1|8694.6|8677.9|8676.4|988
1665748500000|2022-10-14 11:55:00|8691|8689.5|8682.3|8680.8|8696.5|8694.9|8680.1|8677.4|1143
1665748800000|2022-10-14 12:00:00|8682.4|8680.9|8683.5|8682|8685.7|8684.2|8678|8676.5|974
1665749100000|2022-10-14 12:05:00|8684.1|8682.6|8679.8|8678.3|8687.1|8685.6|8675.3|8673.8|833
1665749400000|2022-10-14 12:10:00|8679.9|8678.4|8682.9|8681.4|8685.7|8683.8|8675.9|8674.2|914
1665749700000|2022-10-14 12:15:00|8682.5|8681|8682.4|8680.9|8684|8682.5|8676.9|8675.4|782
1665750000000|2022-10-14 12:20:00|8680.2|8677.2|8688.2|8686.7|8693.8|8692.3|8678.1|8673.4|981
1665750300000|2022-10-14 12:25:00|8687.9|8686.4|8680.9|8673.5|8688.5|8687|8673.8|8670.9|937
1665750600000|2022-10-14 12:30:00|8682.1|8671.9|8679.5|8678|8686.9|8680|8670.4|8668.1|1580
1665750900000|2022-10-14 12:35:00|8679.3|8677.8|8679.8|8678.3|8684|8682.5|8676.6|8675.1|990
1665751200000|2022-10-14 12:40:00|8679.9|8678.4|8675.2|8673.7|8681.4|8679.9|8671.2|8669.7|1047
1665751500000|2022-10-14 12:45:00|8675.3|8673.8|8667.2|8665.7|8676.1|8674.6|8666.6|8665.1|940
1665751800000|2022-10-14 12:50:00|8667.1|8665.6|8670|8668.5|8673.6|8672.1|8666.8|8665.3|992
1665752100000|2022-10-14 12:55:00|8670.1|8668.6|8679|8677.5|8680.7|8679.2|8667.8|8666.3|1165
1665752400000|2022-10-14 13:00:00|8679.1|8677.6|8685.3|8683.8|8687.1|8685.6|8674.8|8673.3|1109
1665752700000|2022-10-14 13:05:00|8685.1|8683.6|8678.1|8676.6|8688|8686.5|8677.7|8676.1|1052
1665753000000|2022-10-14 13:10:00|8678.4|8676.9|8684.3|8682.8|8685.6|8683.7|8678.4|8676.9|1148
1665753300000|2022-10-14 13:15:00|8684|8682.5|8686.1|8684.6|8692.8|8690.7|8683.7|8682.2|1097
1665753600000|2022-10-14 13:20:00|8686.2|8684.7|8685|8683.5|8690.1|8688.2|8681.9|8680.4|1043
1665753900000|2022-10-14 13:25:00|8685.5|8684|8680.6|8679.1|8688.6|8687.5|8680.3|8678.8|1092
1665754200000|2022-10-14 13:30:00|8680.7|8679.2|8679.2|8677.7|8690.6|8689.1|8676.3|8674.2|1402
1665754500000|2022-10-14 13:35:00|8679.3|8677.8|8676.7|8675.2|8684.9|8681.2|8676.3|8674.5|1557
1665754800000|2022-10-14 13:40:00|8676.6|8675.1|8700.1|8698.6|8702.5|8700.7|8676|8674.1|1471
1665755100000|2022-10-14 13:45:00|8700.2|8698.7|8702.4|8700.9|8702.5|8701|8695.4|8693.7|1245
1665755400000|2022-10-14 13:50:00|8702.5|8701|8700.5|8699|8703.4|8701.9|8695.2|8693.7|1317
1665755700000|2022-10-14 13:55:00|8700.8|8699.3|8706.5|8697.1|8706.5|8702.1|8698.2|8696.7|1179
1665756000000|2022-10-14 14:00:00|8704.9|8693.9|8701.9|8700.4|8706|8702.9|8697.7|8686.7|1807
1665756300000|2022-10-14 14:05:00|8702.3|8700.8|8695.5|8694|8704.6|8703.1|8694.5|8693|1261
1665756600000|2022-10-14 14:10:00|8695.4|8693.9|8694.1|8692.6|8702.5|8701|8691.3|8689.8|1191
1665756900000|2022-10-14 14:15:00|8693.8|8692.3|8701|8699.5|8703.5|8700.6|8689|8687.5|1207
1665757200000|2022-10-14 14:20:00|8701.3|8699.8|8706.7|8705.2|8706.8|8705.3|8698.5|8697|1155
1665757500000|2022-10-14 14:25:00|8706.8|8705.3|8708.8|8707.3|8709.7|8708.2|8703.2|8701.7|1085
1665757800000|2022-10-14 14:30:00|8708.7|8707.2|8702.8|8701.3|8710|8708.5|8699.8|8698.3|1164
1665758100000|2022-10-14 14:35:00|8702.6|8701.1|8703.8|8702.3|8706.5|8705|8701.3|8699.8|925
1665758400000|2022-10-14 14:40:00|8703.9|8702.4|8714.7|8713.2|8715.9|8714.4|8701.6|8700.1|996
1665758700000|2022-10-14 14:45:00|8714.5|8713|8709.1|8707.6|8716|8714.5|8708.7|8707.2|1022
1665759000000|2022-10-14 14:50:00|8709.2|8707.7|8698.9|8697.4|8711.3|8709.8|8698.9|8697.4|1154
1665759300000|2022-10-14 14:55:00|8698.8|8697.3|8667.5|8666|8698.8|8697.3|8666.4|8664.9|1491
1665759600000|2022-10-14 15:00:00|8667.3|8665.8|8680.4|8678.9|8682.3|8680.5|8660.4|8658.9|1505
1665759900000|2022-10-14 15:05:00|8680.3|8678.8|8684.3|8682.8|8685|8683.5|8679|8677.5|847
1665760200000|2022-10-14 15:10:00|8684.1|8682.6|8687|8685.5|8688.2|8686.7|8683.3|8681.8|706
1665760500000|2022-10-14 15:15:00|8686.9|8685.4|8689.5|8688|8691.9|8690.4|8684.6|8683.1|840
1665760800000|2022-10-14 15:20:00|8689.6|8688.1|8690.3|8688.8|8691.2|8689.7|8683.1|8681.6|851
1665761100000|2022-10-14 15:25:00|8690.6|8689.1|8690.7|8689.2|8694|8692.4|8687.4|8685.8|1017
1665761400000|2022-10-14 15:30:00|8690.8|8689.3|8692.9|8691.4|8694|8692|8687.8|8686.3|828
1665761700000|2022-10-14 15:35:00|8693|8691.5|8694.1|8692.6|8694.3|8692.8|8690.6|8689.1|725
1665762000000|2022-10-14 15:40:00|8694|8692.5|8694.9|8693.4|8696.5|8694.8|8690.9|8689.4|575
1665762300000|2022-10-14 15:45:00|8694.8|8693.3|8690.4|8688.9|8698.7|8697.2|8690.2|8688.7|692
1665762600000|2022-10-14 15:50:00|8690.6|8689.1|8692.6|8691.1|8695|8693.5|8688.4|8686.6|665
1665762900000|2022-10-14 15:55:00|8692.5|8691|8691|8689.5|8692.9|8691.4|8686.8|8685.3|710
1665763200000|2022-10-14 16:00:00|8690.9|8689.4|8684.4|8682.9|8690.9|8689.4|8683.7|8682.2|764
1665763500000|2022-10-14 16:05:00|8684.9|8683.4|8703.9|8701.7|8709|8704.5|8682.6|8681.1|1063
1665763800000|2022-10-14 16:10:00|8703.7|8702.2|8705.6|8704.1|8708.1|8706.5|8698.7|8697|873
1665764100000|2022-10-14 16:15:00|8705.7|8704.2|8701|8699.5|8709.7|8708.2|8700.3|8698.8|701
1665764400000|2022-10-14 16:20:00|8700.9|8699.4|8696.9|8695.4|8702.8|8701.3|8696.2|8694.7|646
1665764700000|2022-10-14 16:25:00|8696.8|8695.3|8695.1|8693.6|8697.2|8695.7|8692|8690.5|812
1665765000000|2022-10-14 16:30:00|8695|8693.5|8699.3|8697.8|8699.6|8698|8692.7|8691.2|740
1665765300000|2022-10-14 16:35:00|8699.4|8697.9|8698.8|8697.3|8699.8|8698.3|8695.8|8694.3|765
1665765600000|2022-10-14 16:40:00|8698.7|8697.2|8700.6|8698.4|8701.8|8700.1|8698.5|8696.7|583
1665765900000|2022-10-14 16:45:00|8700.3|8698.8|8705.2|8703.7|8705.3|8703.8|8699.5|8697.8|651
1665766200000|2022-10-14 16:50:00|8705.5|8704|8707.1|8705.6|8708.4|8706.9|8703.7|8702.2|745
1665766500000|2022-10-14 16:55:00|8707.2|8705.7|8707|8705.5|8711.4|8709.9|8706.4|8704.9|636
1665766800000|2022-10-14 17:00:00|8707.6|8705.1|8707.4|8705.9|8708.6|8707.1|8703.6|8702.1|786
1665767100000|2022-10-14 17:05:00|8707.6|8706.1|8706.9|8705.4|8712.2|8710.7|8706.4|8704.3|746
1665767400000|2022-10-14 17:10:00|8707|8705.5|8706|8704.5|8708.1|8706.6|8702.4|8701.1|589
1665767700000|2022-10-14 17:15:00|8706.1|8704.6|8703.9|8702.4|8706.4|8704.9|8702.3|8700.8|515
1665768000000|2022-10-14 17:20:00|8704|8702.5|8706.8|8705.3|8709|8707.5|8703.9|8702.4|614
1665768300000|2022-10-14 17:25:00|8706.7|8705.2|8703.9|8702.4|8708.3|8706.8|8703.7|8702.2|411
1665768600000|2022-10-14 17:30:00|8703.7|8702.2|8706|8704.5|8706|8704.5|8701.3|8699.8|507
1665768900000|2022-10-14 17:35:00|8706.1|8704.6|8707.7|8706.2|8709.4|8707.9|8705.3|8703.8|428
1665769200000|2022-10-14 17:40:00|8707.8|8706.3|8710.2|8708.7|8710.9|8709.4|8705.1|8703.8|511
1665769500000|2022-10-14 17:45:00|8710.1|8708.6|8710.4|8708.9|8711.9|8710.4|8708|8706.5|496
1665769800000|2022-10-14 17:50:00|8710.5|8709|8707|8705.5|8710.5|8709|8706.7|8705.2|493
1665770100000|2022-10-14 17:55:00|8707.1|8705.6|8704.1|8702.6|8708|8706.5|8703.9|8702.4|528
1665770400000|2022-10-14 18:00:00|8704.3|8702.8|8705.3|8703.8|8706|8704.5|8703.7|8702.1|623
1665770700000|2022-10-14 18:05:00|8705.4|8703.9|8706.8|8705.3|8708.3|8706.8|8705|8703.5|772
1665771000000|2022-10-14 18:10:00|8706.9|8705.4|8705.2|8703.7|8707.7|8706.2|8704.5|8703.1|441
1665771300000|2022-10-14 18:15:00|8705.1|8703.6|8707.2|8705.7|8707.2|8705.7|8703.3|8702.2|470
1665771600000|2022-10-14 18:20:00|8707.1|8705.6|8706.8|8705.3|8707.9|8706.4|8705.8|8704.3|482
1665771900000|2022-10-14 18:25:00|8706.7|8705.2|8707.4|8705.9|8710.5|8709|8706.4|8704.9|478
1665772200000|2022-10-14 18:30:00|8707.3|8705.8|8707.5|8706|8708|8706.5|8703.4|8701.9|626
1665772500000|2022-10-14 18:35:00|8707.6|8706.1|8711.7|8710.2|8714.1|8712.6|8707.2|8705.7|523
1665772800000|2022-10-14 18:40:00|8711.6|8710.1|8708.7|8707.2|8712.9|8711.4|8708.6|8707.1|436
1665773100000|2022-10-14 18:45:00|8708.6|8707.1|8707.5|8706|8708.9|8707.4|8706.8|8705.5|490
1665773400000|2022-10-14 18:50:00|8707.3|8705.8|8705.1|8703.6|8708.7|8707.2|8704.3|8702.8|508
1665773700000|2022-10-14 18:55:00|8705|8703.5|8702.5|8701|8705|8703.5|8699.9|8698.4|601
1665774000000|2022-10-14 19:00:00|8702.6|8701.1|8703.3|8701.8|8704.4|8702.9|8701.6|8700.1|639
1665774300000|2022-10-14 19:05:00|8703.5|8702|8703.5|8702|8704.8|8703.3|8702.8|8701.2|555
1665774600000|2022-10-14 19:10:00|8703.6|8702.1|8706.2|8704.7|8707.1|8705.6|8703.1|8701.6|482
1665774900000|2022-10-14 19:15:00|8706.3|8704.8|8705.5|8704|8707.1|8705.6|8704.7|8703.2|453
1665775200000|2022-10-14 19:20:00|8705.4|8703.9|8703.6|8702.1|8705.7|8704.2|8702.6|8701.1|407
1665775500000|2022-10-14 19:25:00|8703.5|8702|8701.6|8700.1|8703.9|8702.5|8700.1|8698.6|371
1665775800000|2022-10-14 19:30:00|8701.8|8700.3|8701.6|8700.1|8702.8|8701.3|8700.6|8699.4|569
1665776100000|2022-10-14 19:35:00|8701.8|8700.3|8703|8701.5|8703.6|8702.1|8701.4|8700.1|326
1665776400000|2022-10-14 19:40:00|8702.9|8701.4|8703.3|8701.8|8704.4|8702.9|8702|8700.5|382
1665776700000|2022-10-14 19:45:00|8703.2|8701.7|8701.5|8700|8703.8|8702.4|8701.5|8700|309
1665777000000|2022-10-14 19:50:00|8701.4|8699.9|8701|8699.5|8702.5|8701|8699.8|8698.3|376
1665777300000|2022-10-14 19:55:00|8701.5|8700|8698.1|8696.6|8704.5|8703.1|8697.9|8696|582
1665777600000|2022-10-14 20:00:00|8698.6|8696.3|8701.5|8700|8701.8|8700.3|8698.1|8696.2|565
1665777900000|2022-10-14 20:05:00|8701.6|8700.1|8701.4|8699.9|8703.3|8701.8|8701|8699.5|256
1665778200000|2022-10-14 20:10:00|8701.3|8699.8|8704|8702.5|8704.7|8703.2|8700.5|8699|269
1665778500000|2022-10-14 20:15:00|8704.1|8702.6|8703.8|8702.3|8705.6|8704.1|8703.4|8701.9|266
1665778800000|2022-10-14 20:20:00|8703.9|8702.4|8702.8|8701.3|8705.2|8703.7|8702.4|8700.9|392
1665779100000|2022-10-14 20:25:00|8702.9|8701.4|8702.7|8701.2|8703.6|8702.1|8701.3|8699.8|407
1665779400000|2022-10-14 20:30:00|8702.6|8701.1|8701.2|8699.7|8703.8|8702.3|8701|8699.5|252
1665779700000|2022-10-14 20:35:00|8701.3|8699.8|8700.5|8699|8701.7|8700.2|8699.4|8697.9|406
1665780000000|2022-10-14 20:40:00|8700.4|8698.9|8704.7|8703.2|8704.8|8703.3|8699.4|8697.9|286
1665780300000|2022-10-14 20:45:00|8704.8|8703.3|8703.6|8702.1|8708.9|8707.4|8703.1|8701.6|487
1665780600000|2022-10-14 20:50:00|8703.5|8702|8700|8698.5|8704.9|8702.1|8696.6|8693.3|897
1665780900000|2022-10-14 20:55:00|8699.9|8698.4|8698.2|8696.7|8713.8|8702.8|8697.8|8691.8|624
1665950400000|2022-10-16 20:00:00|8663.6|8642.6|8683.5|8662.5|8683.5|8662.5|8655.1|8634.1|94
1665950700000|2022-10-16 20:05:00|8674.1|8653.1|8655.8|8649.3|8684|8663|8655.7|8641|64
1665951000000|2022-10-16 20:10:00|8667.5|8646.5|8669.3|8648.3|8672.2|8651.2|8655.7|8644.6|15
1665951300000|2022-10-16 20:15:00|8672.6|8651.6|8674.6|8653.6|8675.5|8654.5|8669.3|8648.3|18
1665951600000|2022-10-16 20:20:00|8665.4|8644.4|8673.2|8652.2|8673.4|8652.4|8665.4|8644.4|6
1665951900000|2022-10-16 20:25:00|8673|8652|8672.7|8651.7|8676.4|8655.4|8660.4|8639.4|23
1665952200000|2022-10-16 20:30:00|8660|8639|8662.9|8641.9|8680|8659|8654.7|8633.7|107
1665952500000|2022-10-16 20:35:00|8664|8643|8671.2|8650.2|8675.3|8654.3|8654.4|8633.4|77
1665952800000|2022-10-16 20:40:00|8673.1|8652.1|8661.3|8640.3|8673.1|8652.1|8653.3|8632.3|24
1665953100000|2022-10-16 20:45:00|8671.4|8650.4|8672.3|8651.3|8672.3|8651.3|8660.8|8639.8|11
1665953400000|2022-10-16 20:50:00|8672.1|8651.1|8672|8651|8672.4|8651.4|8661.9|8640.9|23
1665953700000|2022-10-16 20:55:00|8671.9|8650.9|8671.6|8650.6|8676.4|8655.4|8662|8641.5|48
1665954000000|2022-10-16 21:00:00|8668.9|8647.9|8678.5|8657.5|8685.4|8664.4|8657.9|8636.9|147
1665954300000|2022-10-16 21:05:00|8679.4|8658.4|8679.5|8658.5|8686.8|8665.8|8673.2|8652.2|198
1665954600000|2022-10-16 21:10:00|8679.6|8658.6|8675.3|8659.3|8680.5|8664.4|8669.7|8653.8|69
1665954900000|2022-10-16 21:15:00|8678.9|8662.9|8671.9|8660.9|8679.3|8668.3|8671.1|8658.4|43
1665955200000|2022-10-16 21:20:00|8671.8|8660.8|8667.7|8656.7|8678.9|8667.9|8666.7|8655.7|112
1665955500000|2022-10-16 21:25:00|8667|8656|8664.6|8653.6|8669.5|8658.5|8663|8652|191
1665955800000|2022-10-16 21:30:00|8664.4|8653.4|8665.8|8654.8|8670.7|8659.7|8662.4|8651.4|234
1665956100000|2022-10-16 21:35:00|8667.8|8656.8|8668.9|8658.2|8670.5|8659.5|8666.8|8655.8|231
1665956400000|2022-10-16 21:40:00|8669.7|8658.7|8670.6|8660.9|8672.1|8661.2|8668.6|8657.6|125
1665956700000|2022-10-16 21:45:00|8672.1|8661|8670|8659|8673.1|8662.1|8668.7|8657.7|286
1665957000000|2022-10-16 21:50:00|8670.1|8659.1|8671.3|8660.3|8673.6|8662.6|8670.1|8659.1|98
1665957300000|2022-10-16 21:55:00|8672.8|8661.9|8671.4|8660.4|8673|8662.3|8669.4|8658.4|125
1665957600000|2022-10-16 22:00:00|8671.5|8660.5|8665.5|8654.5|8674.4|8663.4|8660.8|8649.8|767
1665957900000|2022-10-16 22:05:00|8665.2|8654.2|8671.1|8665.4|8671.4|8666|8663|8652.9|718
1665958200000|2022-10-16 22:10:00|8670.8|8665.5|8670.3|8665.1|8672.3|8668.1|8667|8661|302
1665958500000|2022-10-16 22:15:00|8670.7|8664.9|8669.4|8662.9|8671.5|8665.9|8664.5|8658|807
1665958800000|2022-10-16 22:20:00|8669.5|8663.4|8672.2|8667.8|8674.8|8668.5|8663.2|8659.1|700
1665959100000|2022-10-16 22:25:00|8671.7|8667.9|8673|8665.6|8673.9|8669.2|8667.3|8659.5|590
1665959400000|2022-10-16 22:30:00|8673.1|8667.3|8674.6|8668.3|8678.9|8671.3|8672|8665|562
1665959700000|2022-10-16 22:35:00|8675.1|8668|8674.2|8667.5|8679.1|8670.8|8672.8|8665.9|464
1665960000000|2022-10-16 22:40:00|8674.3|8669.3|8671|8664.5|8676.5|8672|8668.6|8663.9|681
1665960300000|2022-10-16 22:45:00|8670.9|8664.6|8669.6|8663.7|8671.9|8666|8662.3|8656.9|748
1665960600000|2022-10-16 22:50:00|8669.1|8663.9|8669.2|8660.4|8672.2|8666.6|8665.4|8659.4|637
1665960900000|2022-10-16 22:55:00|8666.5|8660.8|8662.9|8659.8|8668.9|8663.7|8661.4|8656.7|591
1665961200000|2022-10-16 23:00:00|8663.2|8659.4|8672.7|8669.4|8673.4|8669.8|8662.8|8658|879
1665961500000|2022-10-16 23:05:00|8672.8|8669.3|8671|8668.2|8676.5|8673.5|8670.5|8668.1|742
1665961800000|2022-10-16 23:10:00|8671.1|8668.3|8667.3|8665.8|8671.2|8668.7|8666.6|8664.8|476
1665962100000|2022-10-16 23:15:00|8667.2|8665.7|8668.8|8667.3|8669.2|8667.7|8665|8663.5|328
1665962400000|2022-10-16 23:20:00|8668.9|8667.4|8667.7|8666.2|8670.2|8668.7|8666.5|8665|341
1665962700000|2022-10-16 23:25:00|8667.8|8666.3|8665.3|8663.8|8667.8|8666.3|8664.2|8662.7|344
1665963000000|2022-10-16 23:30:00|8665.4|8663.9|8664.9|8663.4|8665.8|8664.1|8662.9|8661.4|415
1665963300000|2022-10-16 23:35:00|8664.8|8663.3|8664.4|8662.9|8666.2|8664.7|8663.7|8662.2|437
1665963600000|2022-10-16 23:40:00|8664.6|8663.1|8664.3|8662.8|8664.8|8663.3|8662.3|8660.8|342
1665963900000|2022-10-16 23:45:00|8664.4|8662.9|8663.2|8661.7|8665.8|8664.3|8663|8661.5|373
1665964200000|2022-10-16 23:50:00|8663.3|8661.8|8662.6|8661.1|8663.9|8662.4|8661.8|8660.3|388
1665964500000|2022-10-16 23:55:00|8662.7|8661.2|8664.9|8663.4|8665.2|8663.7|8662.3|8660.8|377
1665964800000|2022-10-17 00:00:00|8665.1|8663.6|8665.8|8664.3|8669.6|8668.1|8664.4|8662.9|521
1665965100000|2022-10-17 00:05:00|8665.7|8664.2|8666.1|8664.6|8667.3|8665.8|8663.5|8662|527
1665965400000|2022-10-17 00:10:00|8666.2|8664.7|8669.2|8667.7|8669.2|8667.7|8666|8664.5|385
1665965700000|2022-10-17 00:15:00|8669.3|8667.8|8668.6|8667.1|8670.5|8669|8666.1|8665.1|542
1665966000000|2022-10-17 00:20:00|8668.9|8667.4|8667.2|8665.7|8669.2|8667.7|8667.1|8665.6|378
1665966300000|2022-10-17 00:25:00|8666.8|8665.3|8665|8663.5|8668.2|8666.7|8664.9|8663.4|398
1665966600000|2022-10-17 00:30:00|8664.9|8663.4|8667.1|8665.6|8667.5|8666.1|8664.7|8663.2|451
1665966900000|2022-10-17 00:35:00|8667.3|8665.8|8669.8|8668.3|8670.9|8669.4|8666.4|8664.9|487
1665967200000|2022-10-17 00:40:00|8669.7|8668.2|8671.2|8669.7|8671.8|8670.3|8669.7|8668.2|379
1665967500000|2022-10-17 00:45:00|8671.3|8669.8|8677.5|8676.6|8678|8676.6|8671.2|8669.7|414
1665967800000|2022-10-17 00:50:00|8677.9|8676.4|8681.5|8680|8684.8|8683.5|8676.3|8675.1|555
1665968100000|2022-10-17 00:55:00|8681.3|8679.8|8683.3|8681.8|8687.3|8685.8|8681.3|8679.8|488
1665968400000|2022-10-17 01:00:00|8683|8681.5|8681.6|8680.1|8685.3|8683.8|8681.3|8679.9|388
1665968700000|2022-10-17 01:05:00|8681.5|8680|8677.8|8676.3|8681.8|8680.4|8677.2|8675.7|344
1665969000000|2022-10-17 01:10:00|8677.7|8676.2|8675.1|8673.6|8678.4|8676.9|8674.7|8673.2|435
1665969300000|2022-10-17 01:15:00|8675.2|8673.7|8676.5|8675|8676.7|8675.2|8672.6|8671.1|551
1665969600000|2022-10-17 01:20:00|8676.6|8675.1|8678.7|8677.2|8680|8678.5|8675.9|8674.4|474
1665969900000|2022-10-17 01:25:00|8678.6|8677.1|8677.8|8676.3|8679.9|8678.4|8677.1|8675.6|451
1665970200000|2022-10-17 01:30:00|8677.6|8676.1|8677.3|8675.8|8678.5|8677|8675.9|8674.4|510
1665970500000|2022-10-17 01:35:00|8678|8676.5|8678.3|8676.8|8679.1|8677.6|8677.3|8675.8|359
1665970800000|2022-10-17 01:40:00|8678.5|8677|8677.8|8676.3|8678.7|8677.2|8676.6|8675.1|324
1665971100000|2022-10-17 01:45:00|8677.9|8676.4|8677.3|8675.8|8679.1|8677.6|8675.9|8674.4|339
1665971400000|2022-10-17 01:50:00|8677.4|8675.9|8677.4|8675.9|8678.2|8676.7|8675.5|8674.3|306
1665971700000|2022-10-17 01:55:00|8677.5|8676|8677.7|8676.2|8678.1|8676.6|8676.2|8675.1|378
1665972000000|2022-10-17 02:00:00|8677.5|8676|8676.3|8674.8|8678.3|8676.8|8675.6|8674.1|422
1665972300000|2022-10-17 02:05:00|8676.1|8674.6|8677.1|8675.6|8677.7|8676.2|8675.9|8674.4|377
1665972600000|2022-10-17 02:10:00|8677.2|8675.7|8676.5|8675|8677.4|8675.9|8675.5|8674|294
1665972900000|2022-10-17 02:15:00|8676.4|8674.9|8677|8675.5|8677.3|8675.8|8675.1|8673.6|386
1665973200000|2022-10-17 02:20:00|8676.9|8675.4|8678.1|8676.6|8678.4|8676.9|8676|8674.5|356
1665973500000|2022-10-17 02:25:00|8678.2|8676.7|8678.4|8676.9|8679.9|8678.4|8677.6|8676.1|370
1665973800000|2022-10-17 02:30:00|8678.3|8676.8|8680.5|8679|8681.2|8679.7|8677.3|8675.8|395
1665974100000|2022-10-17 02:35:00|8680.3|8678.8|8678.3|8676.8|8681|8679.5|8678|8676.5|406
1665974400000|2022-10-17 02:40:00|8678.5|8677|8677.4|8675.9|8679.6|8678.1|8677.2|8675.7|354
1665974700000|2022-10-17 02:45:00|8677.5|8676|8675.3|8673.8|8677.8|8676.3|8674.3|8672.8|303
1665975000000|2022-10-17 02:50:00|8675.2|8673.7|8674.5|8673|8676|8674.5|8673.6|8672.1|286
1665975300000|2022-10-17 02:55:00|8674.6|8673.1|8677.9|8676.4|8678.4|8677.2|8673.3|8671.8|325
1665975600000|2022-10-17 03:00:00|8678|8676.5|8676.7|8675.2|8678|8676.5|8675.1|8673.6|368
1665975900000|2022-10-17 03:05:00|8676.6|8675.1|8676.7|8675.2|8678|8676.5|8675.8|8674.3|337
1665976200000|2022-10-17 03:10:00|8676.6|8675.1|8676.6|8675.1|8677|8675.5|8675.7|8674.2|266
1665976500000|2022-10-17 03:15:00|8676.7|8675.2|8676.3|8674.8|8676.8|8675.3|8675.1|8673.6|286
1665976800000|2022-10-17 03:20:00|8676.2|8674.7|8675.9|8674.4|8676.5|8675|8675.7|8674.2|191
1665977100000|2022-10-17 03:25:00|8675.8|8674.3|8675.3|8673.8|8676|8674.5|8674.8|8673.3|276
1665977400000|2022-10-17 03:30:00|8675.4|8673.9|8678.5|8677|8678.5|8677|8675.2|8673.7|290
1665977700000|2022-10-17 03:35:00|8677.9|8676.4|8668.5|8667|8678.5|8677|8667.4|8665.9|467
1665978000000|2022-10-17 03:40:00|8668.4|8666.9|8669.6|8668.1|8671.2|8669.7|8668.1|8666.4|253
1665978300000|2022-10-17 03:45:00|8669.7|8668.2|8670.8|8669.3|8670.9|8669.4|8669.2|8667.7|276
1665978600000|2022-10-17 03:50:00|8670.9|8669.4|8670.9|8669.4|8671.9|8670.4|8670.1|8668.4|269
1665978900000|2022-10-17 03:55:00|8670.8|8669.3|8670.6|8669.1|8672.2|8670.7|8670.4|8668.9|272
1665979200000|2022-10-17 04:00:00|8670.5|8669|8670.7|8669.2|8671.4|8669.8|8670.2|8668.7|376
1665979500000|2022-10-17 04:05:00|8670.8|8669.3|8675.3|8673.8|8675.6|8674.1|8670.6|8669.1|402
1665979800000|2022-10-17 04:10:00|8675.2|8673.7|8675.4|8673.9|8675.5|8674|8673|8671.5|334
1665980100000|2022-10-17 04:15:00|8675.3|8673.8|8676.1|8674.6|8677|8675.5|8674.8|8673.3|356
1665980400000|2022-10-17 04:20:00|8676|8674.5|8678.5|8677|8678.7|8677.2|8675.4|8673.9|262
1665980700000|2022-10-17 04:25:00|8678.6|8677.1|8679.9|8678.4|8680.1|8678.6|8677.7|8676.2|308
1665981000000|2022-10-17 04:30:00|8680|8678.5|8675.5|8674|8680.2|8678.7|8674.9|8673.4|356
1665981300000|2022-10-17 04:35:00|8675.6|8674.1|8674.2|8672.7|8676.3|8674.8|8673.5|8671.8|326
1665981600000|2022-10-17 04:40:00|8674.3|8672.8|8675.4|8673.9|8676.4|8674.9|8674.1|8672.2|329
1665981900000|2022-10-17 04:45:00|8675.3|8673.8|8674.8|8673.3|8675.8|8674.3|8674|8672.5|257
1665982200000|2022-10-17 04:50:00|8674.9|8673.4|8675.1|8673.6|8675.7|8674.2|8673.8|8672.3|214
1665982500000|2022-10-17 04:55:00|8675|8673.5|8674.1|8672.6|8675.7|8674.2|8673.4|8671.9|282
1665982800000|2022-10-17 05:00:00|8674|8672.5|8672.2|8670.7|8674.8|8673.3|8669.7|8668.2|299
1665983100000|2022-10-17 05:05:00|8671.6|8670.1|8661|8659.5|8671.8|8670.3|8660.5|8659|592
1665983400000|2022-10-17 05:10:00|8660.9|8659.4|8664.4|8662.9|8665.2|8663.7|8660.2|8658.7|514
1665983700000|2022-10-17 05:15:00|8664.3|8662.8|8655.7|8654.2|8666.5|8665|8653.8|8652.3|534
1665984000000|2022-10-17 05:20:00|8655.8|8654.3|8659.2|8657.7|8660|8658.5|8655.7|8654.2|430
1665984300000|2022-10-17 05:25:00|8659.1|8657.6|8656.7|8655.2|8659.2|8657.7|8654.5|8652.6|333
1665984600000|2022-10-17 05:30:00|8656.9|8655.4|8653.7|8652.2|8657.7|8655.9|8652|8650.3|512
1665984900000|2022-10-17 05:35:00|8653.6|8652.1|8656.2|8654.7|8657.2|8655.7|8651.8|8650.3|407
1665985200000|2022-10-17 05:40:00|8656.8|8655.3|8650.1|8648.6|8658.1|8656.6|8649.4|8647.9|452
1665985500000|2022-10-17 05:45:00|8650|8648.5|8652|8649.8|8653.5|8652|8649.9|8648.1|479
1665985800000|2022-10-17 05:50:00|8651.5|8649.7|8643.3|8641.8|8651.5|8650|8636.4|8634.5|765
1665986100000|2022-10-17 05:55:00|8642.8|8641.3|8642.6|8641.1|8646.3|8644.8|8640.4|8638.6|620
1665986400000|2022-10-17 06:00:00|8643.1|8640.7|8640.9|8639.4|8644.4|8642.9|8639.4|8637.9|690
1665986700000|2022-10-17 06:05:00|8640.8|8639.3|8637.6|8636.1|8643.3|8641.8|8637.6|8636.1|530
1665987000000|2022-10-17 06:10:00|8637.5|8636|8628.8|8627.3|8638.4|8636.9|8628|8626.8|702
1665987300000|2022-10-17 06:15:00|8628.7|8627.2|8635.6|8634.1|8637|8635.5|8626.1|8624.7|716
1665987600000|2022-10-17 06:20:00|8635.5|8634|8637.5|8636|8638.7|8637.2|8632.6|8631.1|648
1665987900000|2022-10-17 06:25:00|8637.6|8636.1|8635.7|8634.2|8643.1|8641.6|8634.9|8633.4|725
1665988200000|2022-10-17 06:30:00|8635.6|8634.1|8645.5|8644|8646.5|8645|8635.1|8633.6|791
1665988500000|2022-10-17 06:35:00|8645.7|8644.2|8648.2|8646.7|8650.5|8649|8643.7|8642.3|673
1665988800000|2022-10-17 06:40:00|8648.3|8646.8|8646.1|8644.6|8648.7|8647.2|8641.3|8640|601
1665989100000|2022-10-17 06:45:00|8645.9|8644.4|8650.6|8649.1|8653.3|8651.8|8645.9|8644.4|528
1665989400000|2022-10-17 06:50:00|8649.4|8647.9|8651.1|8649.6|8653.1|8651.6|8648.8|8647.3|562
1665989700000|2022-10-17 06:55:00|8651|8649.5|8644.1|8642.6|8651.5|8650|8643.8|8642.3|654
1665990000000|2022-10-17 07:00:00|8644.7|8643.2|8643|8641.5|8647.4|8645.9|8641.3|8639.8|1155
1665990300000|2022-10-17 07:05:00|8643.1|8641.6|8647.3|8645.8|8647.6|8646.1|8643.1|8641.6|941
1665990600000|2022-10-17 07:10:00|8647.4|8645.9|8655.9|8654.4|8657.9|8656.4|8646.3|8644.8|856
1665990900000|2022-10-17 07:15:00|8656|8654.5|8654.8|8653.3|8657.6|8656.1|8648.3|8646.8|882
1665991200000|2022-10-17 07:20:00|8654.9|8653.4|8656.7|8655.2|8659.4|8657.9|8651.3|8649.8|800
1665991500000|2022-10-17 07:25:00|8656.8|8655.3|8652.9|8651.4|8656.8|8655.3|8651.2|8649.7|786
1665991800000|2022-10-17 07:30:00|8653|8651.5|8655.3|8653.8|8659|8657.1|8652.2|8650.7|829
1665992100000|2022-10-17 07:35:00|8655.4|8653.9|8655.3|8653.8|8657.2|8655.7|8652.5|8651|701
1665992400000|2022-10-17 07:40:00|8655.6|8654.1|8650.1|8648.6|8656|8654.5|8646|8644.5|756
1665992700000|2022-10-17 07:45:00|8650.5|8649|8653.5|8652|8654.1|8652.6|8649.7|8648.2|718
1665993000000|2022-10-17 07:50:00|8653.4|8651.9|8657.5|8656|8657.5|8656|8651.8|8650.6|598
1665993300000|2022-10-17 07:55:00|8657.2|8655.7|8658.5|8657|8658.6|8657.1|8652.4|8650.9|677
1665993600000|2022-10-17 08:00:00|8658.2|8656.7|8660.6|8659.1|8661.7|8660.2|8656.5|8655|626
1665993900000|2022-10-17 08:05:00|8660.8|8659.3|8661.3|8659.8|8662.2|8660.9|8656.9|8655.4|577
1665994200000|2022-10-17 08:10:00|8661.2|8659.7|8661.6|8660.1|8665.7|8664.2|8659.3|8657.8|683
1665994500000|2022-10-17 08:15:00|8661.5|8660|8655.6|8654.1|8661.6|8660.1|8655.3|8653.9|586
1665994800000|2022-10-17 08:20:00|8655.7|8654.2|8654.5|8653|8659.1|8657.4|8653|8651.5|614
1665995100000|2022-10-17 08:25:00|8654.4|8652.9|8657.1|8655.6|8657.6|8656.1|8651.2|8650|699
1665995400000|2022-10-17 08:30:00|8657.2|8654.9|8660.6|8659.1|8662.1|8660.3|8655.8|8654.1|914
1665995700000|2022-10-17 08:35:00|8661.5|8660|8654|8652.5|8663|8661.2|8653|8651.5|738
1665996000000|2022-10-17 08:40:00|8653.5|8652|8654.6|8653.1|8655.1|8653.6|8651.9|8650.4|591
1665996300000|2022-10-17 08:45:00|8654.7|8653.2|8648.5|8647|8654.7|8653.2|8647.9|8646.4|666
1665996600000|2022-10-17 08:50:00|8648.6|8647.1|8645.5|8644|8648.6|8647.1|8643.8|8642.3|565
1665996900000|2022-10-17 08:55:00|8645.6|8644.1|8644.1|8642.6|8646.8|8645.3|8643.6|8642.1|571
1665997200000|2022-10-17 09:00:00|8644|8642.5|8640.3|8638.8|8644.6|8643.1|8640.2|8638.7|632
1665997500000|2022-10-17 09:05:00|8640.1|8638.6|8645.8|8644.3|8647.4|8645.9|8639.4|8637.9|529
1665997800000|2022-10-17 09:10:00|8645.7|8644.2|8642.9|8641.4|8645.7|8644.2|8640.3|8638.8|531
1665998100000|2022-10-17 09:15:00|8642.8|8641.3|8643.6|8642.1|8645|8643.5|8638.9|8637.4|649
1665998400000|2022-10-17 09:20:00|8643.7|8642.2|8642|8640.5|8645.5|8644.2|8641.7|8640.4|491
1665998700000|2022-10-17 09:25:00|8642.1|8640.6|8644|8642.5|8645.3|8643.8|8642|8640.5|457
1665999000000|2022-10-17 09:30:00|8643.9|8642.4|8646.9|8645.4|8647|8645.5|8643.1|8641.6|511
1665999300000|2022-10-17 09:35:00|8647|8645.5|8646.6|8645.1|8654.8|8653.3|8646.4|8644.9|609
1665999600000|2022-10-17 09:40:00|8646.5|8645|8653.6|8652.1|8654.9|8653.4|8646|8644.5|445
1665999900000|2022-10-17 09:45:00|8653.5|8652|8650.5|8649|8653.6|8652.1|8645.4|8643.9|468
1666000200000|2022-10-17 09:50:00|8650.4|8648.9|8646.3|8644.8|8653.3|8651.8|8645.2|8643.7|645
1666000500000|2022-10-17 09:55:00|8645.5|8644|8640.7|8639.2|8645.7|8644.2|8636.7|8634.5|686
1666000800000|2022-10-17 10:00:00|8640.9|8639.4|8643.8|8642.3|8646.2|8644.7|8638.5|8637|576
1666001100000|2022-10-17 10:05:00|8643.7|8642.2|8628|8625.5|8644.6|8643.1|8627.1|8625.2|1052
1666001400000|2022-10-17 10:10:00|8626.7|8625.4|8631|8629.5|8635.7|8634.2|8623|8620.7|1313
1666001700000|2022-10-17 10:15:00|8630.5|8629|8634.7|8633.2|8639.4|8637.9|8629.5|8628|791
1666002000000|2022-10-17 10:20:00|8634.6|8633.1|8642.3|8640.8|8642.6|8641.1|8633|8631.5|654
1666002300000|2022-10-17 10:25:00|8642.2|8640.7|8647.9|8646.4|8650.2|8648.7|8639.9|8638.4|561
1666002600000|2022-10-17 10:30:00|8648|8646.5|8645.5|8644|8649.9|8648.4|8644.6|8643|722
1666002900000|2022-10-17 10:35:00|8645.8|8644.3|8651.9|8650.4|8656.2|8654.7|8644.9|8643.4|766
1666003200000|2022-10-17 10:40:00|8652.1|8650.6|8658.4|8656.9|8658.5|8657|8649.5|8648|532
1666003500000|2022-10-17 10:45:00|8658.2|8656.7|8653.3|8651.8|8661.6|8660.1|8652.8|8651.3|604
1666003800000|2022-10-17 10:50:00|8653.4|8651.9|8649.1|8647.6|8653.6|8652.1|8648.4|8646.9|510
1666004100000|2022-10-17 10:55:00|8648.9|8647.4|8647.2|8645.7|8650.1|8648.6|8639.9|8638.4|815
1666004400000|2022-10-17 11:00:00|8647|8645.5|8636.7|8634.5|8647.8|8646.3|8630.1|8628.6|760
1666004700000|2022-10-17 11:05:00|8636.3|8634.8|8636.8|8635.3|8639.7|8637.7|8630.5|8629|634
1666005000000|2022-10-17 11:10:00|8636.7|8635.2|8630.5|8629|8636.9|8635.4|8630.2|8628.7|433
1666005300000|2022-10-17 11:15:00|8630.2|8628.7|8627.3|8625.8|8631.7|8630.2|8624.8|8623.3|543
1666005600000|2022-10-17 11:20:00|8627.4|8625.9|8626.6|8625.7|8629.4|8628|8624|8622.5|499
1666005900000|2022-10-17 11:25:00|8626.9|8625.4|8625.7|8624.2|8627|8625.5|8624.8|8623.4|425
1666006200000|2022-10-17 11:30:00|8625.6|8624.1|8626.4|8624.9|8626.6|8625.1|8624.2|8622.7|428
1666006500000|2022-10-17 11:35:00|8626.5|8625|8627.3|8626.4|8630.4|8628.9|8621.4|8619.9|529
1666006800000|2022-10-17 11:40:00|8627.6|8626.1|8626.4|8624.9|8633|8631.5|8626|8624.5|476
1666007100000|2022-10-17 11:45:00|8626.3|8624.8|8621.2|8619.7|8626.3|8624.8|8620.6|8619.4|547
1666007400000|2022-10-17 11:50:00|8621.3|8619.8|8622.1|8620.6|8628.6|8625.1|8618.1|8617.1|542
1666007700000|2022-10-17 11:55:00|8622.2|8620.7|8624.6|8623.1|8624.6|8623.4|8616.2|8614.7|643
1666008000000|2022-10-17 12:00:00|8624.5|8623|8620.9|8619.4|8624.5|8623|8617.9|8616.4|790
1666008300000|2022-10-17 12:05:00|8621|8620.1|8624.7|8623.2|8625.1|8623.6|8619.9|8618.4|590
1666008600000|2022-10-17 12:10:00|8624.4|8622.9|8625.9|8624.4|8627.6|8626.1|8622.3|8620.8|597
1666008900000|2022-10-17 12:15:00|8626|8624.5|8620.3|8618.8|8627.1|8625.7|8620.3|8618.8|558
1666009200000|2022-10-17 12:20:00|8620.2|8618.7|8617.1|8615.6|8622.6|8621.1|8616.3|8614.8|913
1666009500000|2022-10-17 12:25:00|8617.2|8615.7|8620.6|8619.1|8620.8|8619.1|8616.7|8615.2|523
1666009800000|2022-10-17 12:30:00|8620.7|8619.2|8622|8620.5|8625.5|8624|8617.8|8616.3|841
1666010100000|2022-10-17 12:35:00|8621.9|8620.4|8630.3|8628.8|8630.4|8628.9|8620.9|8619.4|731
1666010400000|2022-10-17 12:40:00|8630.4|8628.9|8617.1|8615.6|8630.9|8629.4|8613.9|8612.4|892
1666010700000|2022-10-17 12:45:00|8617|8615.5|8624.5|8623|8627.3|8625.8|8616|8614.5|819
1666011000000|2022-10-17 12:50:00|8624.4|8622.9|8620.3|8618.8|8627.4|8625.9|8619.8|8618.8|741
1666011300000|2022-10-17 12:55:00|8620.2|8618.7|8622|8620.5|8622.9|8621.5|8616.6|8615.1|712
1666011600000|2022-10-17 13:00:00|8622.1|8620.6|8622.6|8621.1|8623.2|8621.9|8619.3|8617.9|819
1666011900000|2022-10-17 13:05:00|8622.5|8621|8618.7|8617.2|8624|8622.5|8617.5|8616|626
1666012200000|2022-10-17 13:10:00|8618.3|8616.8|8619.4|8617.9|8623|8621.5|8613.6|8612.2|698
1666012500000|2022-10-17 13:15:00|8619.5|8618|8622.9|8621.4|8623|8621.7|8619.1|8617.7|640
1666012800000|2022-10-17 13:20:00|8622.6|8621.1|8622.8|8621.3|8623.8|8622.8|8621|8619.5|533
1666013100000|2022-10-17 13:25:00|8622.7|8621.2|8629|8627.5|8629.4|8628.4|8622.6|8621.1|642
1666013400000|2022-10-17 13:30:00|8629.1|8627.6|8631|8629.5|8632.3|8631.3|8628.5|8627.1|789
1666013700000|2022-10-17 13:35:00|8630.9|8629.4|8628.1|8627.2|8632.2|8630.7|8626.7|8625.2|771
1666014000000|2022-10-17 13:40:00|8628.4|8626.9|8631|8629.5|8631.7|8630.5|8621.8|8618.2|953
1666014300000|2022-10-17 13:45:00|8631.1|8629.6|8633.2|8631.7|8634|8632.8|8627.4|8626.1|781
1666014600000|2022-10-17 13:50:00|8632.4|8631.5|8630.3|8628.8|8636.1|8634.6|8630|8628.7|839
1666014900000|2022-10-17 13:55:00|8630.2|8628.7|8624.7|8623.8|8631.3|8630.1|8623.6|8622.4|831
1666015200000|2022-10-17 14:00:00|8624.6|8623.7|8628.2|8626.7|8629.6|8628.1|8621.8|8620.3|938
1666015500000|2022-10-17 14:05:00|8628.1|8626.6|8622.4|8620.9|8629.5|8628|8622.1|8620.6|803
1666015800000|2022-10-17 14:10:00|8622.3|8620.8|8614.1|8612.6|8624.1|8622.6|8613.5|8612|774
1666016100000|2022-10-17 14:15:00|8612.9|8611.4|8614.9|8613.4|8618.9|8617.4|8612.1|8610.6|773
1666016400000|2022-10-17 14:20:00|8615|8613.5|8613.7|8612.2|8615|8613.8|8611|8609.5|682
1666016700000|2022-10-17 14:25:00|8613.5|8612|8603.3|8601.8|8614.1|8612.6|8600.5|8598.5|772
1666017000000|2022-10-17 14:30:00|8602.9|8601.4|8600.5|8599|8605.5|8604|8589.5|8588|964
1666017300000|2022-10-17 14:35:00|8600|8598.5|8592.2|8590.7|8601.7|8600.4|8591.9|8590.4|947
1666017600000|2022-10-17 14:40:00|8592.3|8590.8|8584.9|8584|8596.8|8595.3|8584.3|8583.2|866
1666017900000|2022-10-17 14:45:00|8585.1|8583.6|8587.3|8585.8|8588.9|8587.4|8579.9|8578.4|963
1666018200000|2022-10-17 14:50:00|8587.4|8585.9|8587.6|8586.1|8592.2|8590.7|8584.8|8583.3|1093
1666018500000|2022-10-17 14:55:00|8587.4|8585.9|8587.6|8586.7|8592.6|8591.5|8582.7|8581.2|1157
1666018800000|2022-10-17 15:00:00|8587.9|8586.4|8590.7|8589.8|8591.7|8590.2|8585.9|8584.6|1016
1666019100000|2022-10-17 15:05:00|8591|8589.5|8599.1|8597.6|8599.4|8597.9|8591|8589.5|799
1666019400000|2022-10-17 15:10:00|8599.3|8597.8|8604.3|8602.8|8604.9|8603.4|8596|8594.9|776
1666019700000|2022-10-17 15:15:00|8604.4|8602.9|8606.1|8604.6|8606.7|8605.5|8602.7|8601.2|721
1666020000000|2022-10-17 15:20:00|8606.2|8604.7|8597.3|8595.8|8608.5|8607|8597.3|8595.8|642
1666020300000|2022-10-17 15:25:00|8597.4|8595.9|8597.4|8595.9|8599.6|8598.1|8595.3|8593.8|615
1666020600000|2022-10-17 15:30:00|8597.5|8596|8596.2|8594.7|8599.1|8597.6|8595.3|8593.8|566
1666020900000|2022-10-17 15:35:00|8596.3|8594.8|8597.5|8596|8598|8596.5|8593.7|8592.2|536
1666021200000|2022-10-17 15:40:00|8597.4|8595.9|8605.8|8604.3|8608.3|8606.8|8597.1|8595.6|579
1666021500000|2022-10-17 15:45:00|8605.9|8604.4|8613.2|8611.7|8613.9|8612.4|8599.2|8597.7|743
1666021800000|2022-10-17 15:50:00|8613.1|8611.6|8611.6|8610.1|8614.4|8612.9|8609.3|8607.8|543
1666022100000|2022-10-17 15:55:00|8611.4|8609.9|8615.1|8613.6|8616.6|8615.1|8610.6|8608.8|603
1666022400000|2022-10-17 16:00:00|8615.3|8613.8|8615.6|8614.1|8619.3|8617.9|8614.9|8613.4|605
1666022700000|2022-10-17 16:05:00|8615.5|8614|8615.2|8613.7|8616.5|8615|8613.3|8611.8|530
1666023000000|2022-10-17 16:10:00|8615.1|8613.6|8619|8617.5|8619|8617.5|8614.9|8613.4|496
1666023300000|2022-10-17 16:15:00|8619.1|8617.6|8625|8623.5|8626.2|8624.7|8618.7|8617.2|582
1666023600000|2022-10-17 16:20:00|8625.1|8623.6|8626.8|8625.3|8630.9|8629.4|8623.9|8622.4|701
1666023900000|2022-10-17 16:25:00|8626.7|8625.2|8632.1|8630.6|8632.1|8630.6|8625.6|8624.1|528
1666024200000|2022-10-17 16:30:00|8632|8630.5|8633.1|8631.6|8634.1|8632.6|8630|8628.5|544
1666024500000|2022-10-17 16:35:00|8633.2|8631.7|8632.3|8630.8|8633.4|8631.9|8631|8629.5|465
1666024800000|2022-10-17 16:40:00|8632.2|8630.7|8634.3|8632.8|8634.6|8633.1|8632.1|8630.6|489
1666025100000|2022-10-17 16:45:00|8634.4|8632.9|8639|8637.5|8639.2|8637.7|8634.3|8632.8|561
1666025400000|2022-10-17 16:50:00|8639.1|8637.6|8634.7|8633.2|8639.1|8637.6|8633.1|8631.6|566
1666025700000|2022-10-17 16:55:00|8635|8633.5|8639.3|8637.8|8639.5|8638.2|8634.5|8633.2|537
1666026000000|2022-10-17 17:00:00|8639|8638.1|8639|8637.5|8643.6|8642.3|8638.4|8636.9|577
1666026300000|2022-10-17 17:05:00|8638.9|8637.4|8640.1|8638.6|8641.5|8640|8637|8635.5|535
1666026600000|2022-10-17 17:10:00|8640.3|8638.8|8644.8|8643.3|8645|8643.5|8639.8|8638.5|493
1666026900000|2022-10-17 17:15:00|8644.9|8643.4|8641.6|8640.1|8645|8643.5|8641.4|8640|475
1666027200000|2022-10-17 17:20:00|8641.7|8640.2|8639.2|8637.7|8642.4|8641.1|8638.5|8637.4|413
1666027500000|2022-10-17 17:25:00|8639|8637.5|8637.7|8636.2|8640|8638.5|8637.5|8636|419
1666027800000|2022-10-17 17:30:00|8637.8|8636.3|8637.2|8635.7|8638.4|8636.9|8636.3|8634.8|355
1666028100000|2022-10-17 17:35:00|8637.1|8635.6|8636.2|8634.7|8637.8|8636.3|8635.6|8634.1|316
1666028400000|2022-10-17 17:40:00|8636.1|8634.6|8641.1|8639.6|8641.3|8639.9|8635.8|8634.3|386
1666028700000|2022-10-17 17:45:00|8641.2|8639.7|8642.3|8640.8|8642.5|8641.2|8639.5|8638.4|474
1666029000000|2022-10-17 17:50:00|8642.4|8640.9|8649.2|8647.7|8649.4|8647.9|8642.3|8640.8|349
1666029300000|2022-10-17 17:55:00|8649.1|8647.6|8654|8652.5|8657.5|8656|8648.5|8647.1|585
1666029600000|2022-10-17 18:00:00|8653.9|8652.4|8651.5|8650|8656|8654.5|8651.2|8649.7|478
1666029900000|2022-10-17 18:05:00|8651.6|8650.1|8654.8|8653.3|8655.3|8653.8|8651.3|8649.8|375
1666030200000|2022-10-17 18:10:00|8654.7|8653.2|8657.8|8656.3|8658.2|8656.7|8654.2|8652.7|424
1666030500000|2022-10-17 18:15:00|8657.7|8656.2|8660.1|8658.6|8661.4|8660.2|8657.3|8655.8|370
1666030800000|2022-10-17 18:20:00|8660|8658.5|8663.6|8662.1|8663.7|8662.2|8658|8656.7|363
1666031100000|2022-10-17 18:25:00|8663.7|8662.2|8666.3|8664.8|8670.2|8668.7|8663.6|8662.1|509
1666031400000|2022-10-17 18:30:00|8666.4|8664.9|8665|8664.1|8669.9|8668.4|8665|8663.8|511
1666031700000|2022-10-17 18:35:00|8665.3|8663.8|8663.8|8662.3|8665.5|8664.1|8663.3|8661.8|418
1666032000000|2022-10-17 18:40:00|8663.7|8662.2|8663.5|8662|8664.1|8662.6|8661.7|8660.2|329
1666032300000|2022-10-17 18:45:00|8663.4|8661.9|8665.9|8664.4|8667.9|8666.6|8662.3|8660.9|371
1666032600000|2022-10-17 18:50:00|8665.8|8664.3|8662.4|8660.9|8666|8664.5|8662.3|8660.8|294
1666032900000|2022-10-17 18:55:00|8662.3|8660.8|8665.8|8664.3|8666.7|8665.4|8661.7|8660.2|354
1666033200000|2022-10-17 19:00:00|8665.7|8664.2|8665.7|8664.2|8666.8|8665.6|8664.1|8662.6|507
1666033500000|2022-10-17 19:05:00|8665.6|8664.1|8664.5|8663.6|8666.1|8664.6|8663.8|8662.3|438
1666033800000|2022-10-17 19:10:00|8664.9|8663.4|8669.8|8668.9|8670.2|8669.1|8664.3|8662.8|475
1666034100000|2022-10-17 19:15:00|8669.7|8668.8|8666.5|8665|8670.7|8669.2|8665.7|8664.2|659
1666034400000|2022-10-17 19:20:00|8666.3|8664.8|8665.9|8664.4|8669.3|8667.8|8664|8662.7|807
1666034700000|2022-10-17 19:25:00|8665.7|8664.2|8664.2|8662.7|8668.8|8667.3|8663.1|8661.6|531
1666035000000|2022-10-17 19:30:00|8663.8|8662.3|8665.4|8663.9|8665.9|8664.4|8661|8659.5|568
1666035300000|2022-10-17 19:35:00|8665.5|8664|8666.4|8664.9|8667.3|8666|8665.1|8663.6|344
1666035600000|2022-10-17 19:40:00|8666.5|8665|8666.9|8665.4|8667.3|8665.8|8664.8|8663.4|298
1666035900000|2022-10-17 19:45:00|8666.7|8665.2|8668.3|8666.8|8669|8667.8|8666.6|8665.1|360
1666036200000|2022-10-17 19:50:00|8668.4|8666.9|8666.2|8664.7|8669.3|8667.8|8665.3|8663.8|371
1666036500000|2022-10-17 19:55:00|8666.1|8664.6|8666.1|8664.6|8669.4|8667.9|8663.8|8662.3|481
1666036800000|2022-10-17 20:00:00|8666.3|8664.8|8667.4|8665.9|8667.8|8666.3|8664.1|8662.6|670
1666037100000|2022-10-17 20:05:00|8667.1|8666.2|8668.2|8666.7|8669|8667.5|8664.9|8663.4|779
1666037400000|2022-10-17 20:10:00|8668.3|8666.8|8666.1|8664.6|8669.6|8668.1|8663.9|8662.4|652
1666037700000|2022-10-17 20:15:00|8666.2|8664.7|8665|8663.5|8667.5|8666|8664.3|8662.8|293
1666038000000|2022-10-17 20:20:00|8665.1|8663.6|8664.8|8663.3|8668.7|8667.2|8663.3|8662.2|462
1666038300000|2022-10-17 20:25:00|8664.6|8663.1|8665.6|8664.1|8667.1|8665.8|8664.2|8662.7|149
1666038600000|2022-10-17 20:30:00|8665.7|8664.2|8664.4|8662.9|8666.1|8664.6|8664.2|8662.7|113
1666038900000|2022-10-17 20:35:00|8664.5|8663|8663.2|8661.7|8665.3|8663.8|8662.8|8661.3|137
1666039200000|2022-10-17 20:40:00|8663.3|8661.8|8662.5|8661|8663.6|8662.1|8662|8660.5|148
1666039500000|2022-10-17 20:45:00|8662.4|8660.9|8663.1|8661.6|8663.7|8662.1|8661.5|8659.8|91
1666039800000|2022-10-17 20:50:00|8663|8661.5|8664.7|8663.2|8665|8663.2|8662.6|8661.1|141
1666040100000|2022-10-17 20:55:00|8664.3|8662.8|8669.4|8658.4|8670|8664.4|8663.7|8657.8|580
1666040400000|2022-10-17 21:00:00|8668.4|8657.4|8668.4|8657.4|8671.4|8660.4|8667.1|8656.1|117
1666040700000|2022-10-17 21:05:00|8668.2|8657.2|8669.7|8658.7|8669.9|8658.9|8667.2|8656.2|167
1666041000000|2022-10-17 21:10:00|8669.8|8658.8|8670|8659|8670.2|8659.2|8668.7|8657.7|94
1666041300000|2022-10-17 21:15:00|8670.1|8659.1|8670.1|8660.1|8670.9|8660.2|8669.3|8659|235
1666041600000|2022-10-17 21:20:00|8669.8|8660.2|8669.8|8660.9|8670.1|8661.1|8668.6|8659.6|198
1666041900000|2022-10-17 21:25:00|8669.7|8661|8669.8|8661.7|8670.6|8662.5|8669|8660.1|174
1666042200000|2022-10-17 21:30:00|8669.7|8661.6|8667.8|8659.3|8670|8661.9|8666|8657.5|228
1666042500000|2022-10-17 21:35:00|8668.4|8658.4|8666.4|8659.7|8669|8662|8665.4|8657.7|209
1666042800000|2022-10-17 21:40:00|8666.3|8659.6|8662.5|8657.3|8666.5|8660.3|8661.4|8656.5|326
1666043100000|2022-10-17 21:45:00|8662.8|8657.4|8663.5|8658.2|8666.1|8659.2|8662.6|8657|271
1666043400000|2022-10-17 21:50:00|8663.6|8658.3|8664.3|8659.8|8665.6|8660.6|8663.1|8657.7|360
1666043700000|2022-10-17 21:55:00|8664.4|8659.9|8667.4|8657.7|8672.1|8661.1|8663|8655.4|1538
1666044000000|2022-10-17 22:00:00|8668.3|8657.3|8666.4|8661.8|8673.7|8662.7|8663.2|8654.2|622
1666044300000|2022-10-17 22:05:00|8665.9|8662.3|8665.9|8660.2|8668.4|8662.8|8664|8658.9|474
1666044600000|2022-10-17 22:10:00|8665.4|8660.7|8659.7|8656|8665.4|8661.5|8659|8655.7|605
1666044900000|2022-10-17 22:15:00|8659.6|8655.8|8662.1|8659|8662.4|8659.4|8658.5|8654.9|585
1666045200000|2022-10-17 22:20:00|8662.2|8659.1|8667.1|8664.1|8667.6|8665.2|8662|8658.5|486
1666045500000|2022-10-17 22:25:00|8667|8664.2|8673.6|8670.1|8673.7|8670.3|8667|8664|649
1666045800000|2022-10-17 22:30:00|8673.2|8669.9|8668.9|8665.6|8673.5|8669.9|8667.4|8664.2|745
1666046100000|2022-10-17 22:35:00|8669|8665.7|8667.6|8665.2|8670.9|8667.6|8667.4|8664.5|959
1666046400000|2022-10-17 22:40:00|8667.7|8665.1|8667.2|8664.2|8668.2|8665.9|8666.5|8663.8|702
1666046700000|2022-10-17 22:45:00|8667.3|8664.3|8664.2|8661|8667.3|8664.5|8663.2|8660.2|756
1666047000000|2022-10-17 22:50:00|8664.1|8660.9|8664.9|8661.7|8668.3|8665.4|8663.2|8660.4|640
1666047300000|2022-10-17 22:55:00|8664.8|8661.8|8668|8664.8|8670.9|8668|8664.3|8661.1|571
1666047600000|2022-10-17 23:00:00|8667.9|8664.9|8668.1|8665.4|8668.9|8666.1|8666.5|8663.7|532
1666047900000|2022-10-17 23:05:00|8668|8665.3|8668.2|8666.7|8670|8667.5|8667|8664.8|484
1666048200000|2022-10-17 23:10:00|8668.3|8666.8|8668.4|8666.9|8669.8|8667.9|8666|8664.2|639
1666048500000|2022-10-17 23:15:00|8668.3|8666.8|8670|8668.5|8671.1|8669.5|8667.9|8666.1|439
1666048800000|2022-10-17 23:20:00|8670.1|8668.6|8668.8|8666.5|8670.9|8669|8666.9|8665.4|743
1666049100000|2022-10-17 23:25:00|8668.9|8666.6|8669|8667.5|8670.5|8668.6|8667.1|8665.6|755
1666049400000|2022-10-17 23:30:00|8668.9|8667.4|8669.1|8666.6|8670.3|8668.4|8667.7|8666.1|571
1666049700000|2022-10-17 23:35:00|8669|8666.7|8667.8|8666.3|8669.8|8668|8667.5|8666|343
1666050000000|2022-10-17 23:40:00|8667.9|8666.4|8662|8660.5|8667.9|8666.4|8661.8|8660|480
1666050300000|2022-10-17 23:45:00|8662.1|8660.6|8667|8664.7|8667.9|8665.8|8661.1|8659.6|648
1666050600000|2022-10-17 23:50:00|8666.9|8664.5|8670.1|8668.6|8671|8669|8666|8664.4|550
1666050900000|2022-10-17 23:55:00|8670.2|8668.7|8672|8670.5|8672.2|8670.6|8669.2|8667.7|295
1666051200000|2022-10-18 00:00:00|8672.1|8670.6|8670.2|8668.7|8673|8671.5|8669.7|8668.1|423
1666051500000|2022-10-18 00:05:00|8670.1|8668.6|8669.5|8668|8670.3|8668.8|8668.3|8666.8|299
1666051800000|2022-10-18 00:10:00|8669.6|8668.1|8669.6|8668.1|8670.6|8669.1|8668.7|8666.9|344
1666052100000|2022-10-18 00:15:00|8669.5|8668|8670.4|8668.9|8671.3|8670|8668.1|8666.6|365
1666052400000|2022-10-18 00:20:00|8670.3|8668.8|8671|8669.5|8671.2|8669.7|8669.5|8668|293
1666052700000|2022-10-18 00:25:00|8670.8|8669.3|8668.9|8667.4|8671|8669.5|8667.7|8666.2|314
1666053000000|2022-10-18 00:30:00|8668.8|8667.3|8670.9|8669.4|8671|8669.5|8665.9|8664.4|494
1666053300000|2022-10-18 00:35:00|8671|8669.5|8668.3|8666.8|8671.3|8669.8|8667.8|8666.3|338
1666053600000|2022-10-18 00:40:00|8668.2|8666.7|8667.2|8665.7|8668.6|8667.1|8665.6|8664.1|261
1666053900000|2022-10-18 00:45:00|8667.1|8665.6|8666.8|8665.3|8667.6|8666.1|8666.6|8665.1|251
1666054200000|2022-10-18 00:50:00|8666.9|8665.4|8668.4|8666.9|8668.8|8667.3|8665.8|8664.3|385
1666054500000|2022-10-18 00:55:00|8668.6|8667.1|8668.7|8667.2|8670.1|8668.6|8668.4|8666.9|385
1666054800000|2022-10-18 01:00:00|8669|8667.5|8667.2|8665.7|8669.4|8667.9|8667.1|8665.6|333
1666055100000|2022-10-18 01:05:00|8667.3|8665.8|8666.2|8664.7|8667.4|8665.9|8665.1|8663.6|318
1666055400000|2022-10-18 01:10:00|8666.1|8664.6|8665.7|8664.2|8667.1|8665.6|8664.9|8663.4|332
1666055700000|2022-10-18 01:15:00|8665.5|8664|8668.8|8667.3|8670.4|8668.9|8665.4|8663.9|466
1666056000000|2022-10-18 01:20:00|8668.9|8667.4|8669.3|8667.8|8669.7|8668.2|8667.8|8666.3|338
1666056300000|2022-10-18 01:25:00|8669.4|8667.9|8671.3|8669.8|8672.7|8671.2|8669.4|8667.9|437
1666056600000|2022-10-18 01:30:00|8671.4|8669.9|8671.7|8670.2|8673.2|8671.7|8670.9|8669.4|362
1666056900000|2022-10-18 01:35:00|8671.6|8670.1|8670.3|8668.8|8672.2|8670.7|8669.4|8667.9|434
1666057200000|2022-10-18 01:40:00|8670.2|8668.7|8668.8|8667.3|8670.4|8668.9|8667.1|8665.6|389
1666057500000|2022-10-18 01:45:00|8668.9|8667.4|8670.4|8668.9|8670.5|8669|8668.3|8666.8|269
1666057800000|2022-10-18 01:50:00|8670.5|8669|8671.4|8669.9|8671.9|8670.4|8670.2|8668.7|315
1666058100000|2022-10-18 01:55:00|8671.5|8670|8670.6|8669.1|8671.9|8670.4|8669.3|8667.8|312
1666058400000|2022-10-18 02:00:00|8670.7|8669.2|8672.3|8670.8|8672.5|8671|8670.2|8668.7|388
1666058700000|2022-10-18 02:05:00|8672.4|8670.9|8672.7|8671.2|8673.8|8672.3|8670.8|8669.3|323
1666059000000|2022-10-18 02:10:00|8672.6|8671.1|8671.9|8670.4|8674.4|8672.9|8671.5|8670|434
1666059300000|2022-10-18 02:15:00|8672|8670.5|8670.9|8669.4|8674.3|8672.4|8670.2|8668.7|275
1666059600000|2022-10-18 02:20:00|8671|8669.5|8671.4|8669.9|8671.9|8670.4|8670.4|8668.9|238
1666059900000|2022-10-18 02:25:00|8671.5|8670|8672.6|8671.1|8672.9|8671.4|8670.9|8669.4|227
1666060200000|2022-10-18 02:30:00|8672.7|8671.2|8670.7|8669.2|8673.1|8671.6|8670.3|8668.8|297
1666060500000|2022-10-18 02:35:00|8670.6|8669.1|8670.3|8668.8|8670.9|8669.4|8669.5|8668|267
1666060800000|2022-10-18 02:40:00|8670.2|8668.7|8668.7|8667.2|8670.3|8668.8|8668.2|8666.7|375
1666061100000|2022-10-18 02:45:00|8668.6|8667.1|8667.2|8665.7|8668.8|8667.3|8666.6|8665.1|286
1666061400000|2022-10-18 02:50:00|8667.1|8665.6|8667.2|8665.7|8668|8666.5|8666.5|8665|308
1666061700000|2022-10-18 02:55:00|8667|8665.5|8666.6|8665.1|8667.4|8665.9|8665.7|8664.2|385
1666062000000|2022-10-18 03:00:00|8666.5|8665|8665.3|8663.8|8667.4|8665.9|8665.1|8663.6|306
1666062300000|2022-10-18 03:05:00|8665.4|8663.9|8665|8663.5|8666.8|8665.5|8664.5|8663|345
1666062600000|2022-10-18 03:10:00|8665.1|8663.6|8664.1|8662.6|8665.1|8663.6|8664|8662.5|232
1666062900000|2022-10-18 03:15:00|8664|8662.5|8663.9|8662.4|8664|8662.5|8662.1|8660.6|267
1666063200000|2022-10-18 03:20:00|8663.4|8661.9|8667.2|8665.7|8667.5|8666|8663.2|8661.5|392
1666063500000|2022-10-18 03:25:00|8667.3|8665.8|8668.4|8666.9|8669.1|8667.6|8666.5|8665|307
1666063800000|2022-10-18 03:30:00|8668.3|8666.8|8665.1|8663.6|8668.3|8666.8|8664.5|8663|326
1666064100000|2022-10-18 03:35:00|8665|8663.5|8665.9|8664.4|8666.3|8664.8|8664.8|8663.3|230
1666064400000|2022-10-18 03:40:00|8665.7|8664.2|8662.2|8660.7|8665.8|8664.3|8660.9|8659.6|442
1666064700000|2022-10-18 03:45:00|8662.3|8660.8|8656.8|8655.3|8663.5|8662|8656.8|8655.3|499
1666065000000|2022-10-18 03:50:00|8656.9|8655.4|8656.5|8655|8657.6|8656.1|8652.6|8651.1|472
1666065300000|2022-10-18 03:55:00|8656.4|8654.9|8653.8|8652.3|8657.7|8656.2|8653.3|8651.8|482
1666065600000|2022-10-18 04:00:00|8653.9|8652.4|8644.8|8643.3|8654.1|8652.6|8636|8632.1|967
1666065900000|2022-10-18 04:05:00|8644.7|8643.2|8650|8648.5|8651.3|8649.8|8644.7|8642.8|939
1666066200000|2022-10-18 04:10:00|8650.1|8648.6|8651.7|8650.2|8652.3|8650.8|8649.3|8647.8|565
1666066500000|2022-10-18 04:15:00|8651.5|8650|8648|8646.5|8651.5|8650|8644.4|8642.9|713
1666066800000|2022-10-18 04:20:00|8648.1|8646.6|8652.9|8651.4|8652.9|8651.4|8648.1|8646.6|479
1666067100000|2022-10-18 04:25:00|8653|8651.5|8652.6|8651.1|8653.8|8652.3|8650.4|8648.9|539
1666067400000|2022-10-18 04:30:00|8652.7|8651.2|8650.1|8648.6|8654.3|8652.8|8648.1|8646.6|467
1666067700000|2022-10-18 04:35:00|8650|8648.5|8647.2|8645.7|8650.2|8648.7|8646.6|8645.1|615
1666068000000|2022-10-18 04:40:00|8647.3|8645.8|8649.7|8648.2|8651.2|8649.7|8646.4|8644.9|507
1666068300000|2022-10-18 04:45:00|8649.8|8648.3|8658.3|8656.8|8659.8|8658.3|8649.3|8647.8|535
1666068600000|2022-10-18 04:50:00|8658.2|8656.7|8658.3|8656.8|8659.6|8657.8|8656.5|8655|352
1666068900000|2022-10-18 04:55:00|8658.4|8656.9|8656.2|8653.9|8659.1|8657.6|8655.7|8653.9|310
1666069200000|2022-10-18 05:00:00|8656.1|8654.1|8650.1|8648.6|8656.1|8654.1|8649.3|8647.6|555
1666069500000|2022-10-18 05:05:00|8650|8648.5|8656.7|8655.2|8657.6|8655.5|8650|8648.5|483
1666069800000|2022-10-18 05:10:00|8656.6|8655.1|8655.1|8653.6|8658.2|8656.7|8654.9|8653.4|451
1666070100000|2022-10-18 05:15:00|8655.2|8653.7|8659.6|8658.1|8659.8|8658.3|8655.1|8653.2|315
1666070400000|2022-10-18 05:20:00|8659.5|8658|8665.2|8663.7|8665.4|8663.9|8659|8657.5|444
1666070700000|2022-10-18 05:25:00|8665.3|8663.8|8667.6|8666.1|8668.3|8666.8|8664.8|8663.3|472
1666071000000|2022-10-18 05:30:00|8667.8|8666.3|8663.6|8662.1|8671.1|8669.4|8663.2|8661.7|523
1666071300000|2022-10-18 05:35:00|8663.7|8662.2|8665.1|8663.6|8666.3|8664.8|8663.1|8661.6|393
1666071600000|2022-10-18 05:40:00|8665|8663.5|8661.8|8660.3|8669.6|8668.1|8660.6|8659.1|531
1666071900000|2022-10-18 05:45:00|8661.9|8660.4|8662.1|8660.6|8666.1|8664.6|8660.5|8658.9|621
1666072200000|2022-10-18 05:50:00|8662|8660.5|8665.4|8663.9|8666.9|8665.4|8661.7|8660.2|528
1666072500000|2022-10-18 05:55:00|8665.5|8664|8678.7|8677.2|8680.6|8679.1|8665.3|8663.8|767
1666072800000|2022-10-18 06:00:00|8678.6|8677.1|8677.1|8675.6|8680.7|8679.2|8674.1|8672.6|843
1666073100000|2022-10-18 06:05:00|8677|8675.5|8677.4|8675.9|8682|8680.5|8676.7|8675.2|859
1666073400000|2022-10-18 06:10:00|8677.3|8675.8|8676.2|8674.7|8680.7|8679.2|8675.5|8673.9|784
1666073700000|2022-10-18 06:15:00|8676.1|8674.6|8677.5|8676|8679.2|8677.7|8675.5|8674|598
1666074000000|2022-10-18 06:20:00|8677.2|8675.7|8686|8684.5|8686.1|8684.6|8676.1|8674.6|694
1666074300000|2022-10-18 06:25:00|8685.9|8684.4|8685.2|8683.7|8686.4|8684.9|8683.3|8681.8|662
1666074600000|2022-10-18 06:30:00|8685.1|8683.6|8682|8680.5|8686.2|8684.7|8680.3|8679|744
1666074900000|2022-10-18 06:35:00|8681.9|8680.4|8689.2|8687.7|8691.1|8689.6|8681.5|8680.2|640
1666075200000|2022-10-18 06:40:00|8689.1|8687.6|8690.9|8689.4|8691.1|8689.6|8687.5|8686.2|630
1666075500000|2022-10-18 06:45:00|8690.6|8689.1|8689.1|8687.6|8691|8689.8|8688.1|8686.6|668
1666075800000|2022-10-18 06:50:00|8688.9|8687.4|8685.9|8684.4|8692.6|8691.1|8685.5|8684|720
1666076100000|2022-10-18 06:55:00|8685.8|8684.3|8690.1|8688.6|8691|8689.5|8682.9|8681.4|850
1666076400000|2022-10-18 07:00:00|8690|8688.5|8689.9|8688.4|8692.1|8690.6|8685.3|8683.8|959
1666076700000|2022-10-18 07:05:00|8690|8688.5|8697.7|8696.2|8697.9|8696.7|8688.5|8687|946
1666077000000|2022-10-18 07:10:00|8697.6|8696.1|8698.7|8697.2|8702.1|8700.6|8694.1|8692.6|937
1666077300000|2022-10-18 07:15:00|8698.3|8696.8|8702.8|8701.3|8703|8701.5|8697.4|8695.9|818
1666077600000|2022-10-18 07:20:00|8702.7|8701.2|8694.9|8693.4|8704.8|8703.3|8691.3|8689.9|1063
1666077900000|2022-10-18 07:25:00|8694.7|8693.2|8692.6|8691.1|8697.5|8696|8691.8|8690.3|876
1666078200000|2022-10-18 07:30:00|8692.4|8690.9|8694.2|8692.7|8695.9|8694.7|8689.2|8687.7|813
1666078500000|2022-10-18 07:35:00|8694.1|8692.6|8692.6|8691.1|8694.6|8693.1|8690.4|8688.9|680
1666078800000|2022-10-18 07:40:00|8692.7|8691.2|8687.4|8685.9|8694.3|8692.8|8686.3|8684.8|637
1666079100000|2022-10-18 07:45:00|8687.1|8685.6|8687.8|8686.3|8688.6|8687.1|8685.4|8683.9|688
1666079400000|2022-10-18 07:50:00|8687.9|8686.4|8686.4|8684.9|8690.9|8689.4|8685.6|8684.1|780
1666079700000|2022-10-18 07:55:00|8686.3|8684.8|8682.1|8680.6|8687.8|8686.3|8682|8680.5|782
1666080000000|2022-10-18 08:00:00|8682.3|8680.8|8683.2|8681.7|8683.6|8682.1|8680.7|8679.2|579
1666080300000|2022-10-18 08:05:00|8683.3|8681.8|8679.3|8677.8|8684|8682.5|8679.1|8677.6|567
1666080600000|2022-10-18 08:10:00|8679.2|8677.7|8678.9|8677.4|8680.3|8678.8|8676.6|8675.1|518
1666080900000|2022-10-18 08:15:00|8678.8|8677.3|8688.5|8687|8688.8|8687.3|8678.8|8677.3|572
1666081200000|2022-10-18 08:20:00|8688.4|8686.9|8684.5|8683|8689.6|8688.1|8684.2|8682.7|544
1666081500000|2022-10-18 08:25:00|8684.4|8682.9|8687.6|8686.1|8688.4|8686.9|8682.5|8681|601
1666081800000|2022-10-18 08:30:00|8687.3|8685.8|8684.7|8683.2|8687.6|8686.1|8682|8680.5|589
1666082100000|2022-10-18 08:35:00|8684.6|8683.1|8691.4|8689.9|8693.7|8692.2|8681.8|8680.3|649
1666082400000|2022-10-18 08:40:00|8691.2|8689.7|8690.8|8689.3|8695.1|8693.6|8689|8687.5|791
1666082700000|2022-10-18 08:45:00|8690.7|8689.2|8690.7|8689.2|8691.5|8690|8686.8|8685.3|568
1666083000000|2022-10-18 08:50:00|8690.6|8689.1|8698|8696.5|8698.4|8696.9|8689.5|8688.2|669
1666083300000|2022-10-18 08:55:00|8698.1|8696.6|8704.4|8701.3|8706.1|8703.8|8695.2|8691.2|1096
1666083600000|2022-10-18 09:00:00|8704.3|8701.1|8702.2|8700.7|8706.4|8704.9|8699.3|8697.8|1107
1666083900000|2022-10-18 09:05:00|8702.7|8701.2|8700.1|8698.6|8703.6|8701.6|8694.8|8693.2|1272
1666084200000|2022-10-18 09:10:00|8700.2|8698.7|8702.5|8701|8702.7|8701.2|8696.9|8695.4|735
1666084500000|2022-10-18 09:15:00|8702.6|8701.1|8701.9|8700.4|8704.9|8703.5|8700.7|8699.3|719
1666084800000|2022-10-18 09:20:00|8702|8700.5|8701.8|8700.9|8705.6|8703.8|8701.5|8700|639
1666085100000|2022-10-18 09:25:00|8702.3|8700.8|8702.8|8701.3|8705|8703.6|8702.3|8700.8|465
1666085400000|2022-10-18 09:30:00|8702.4|8700.9|8709.8|8708.3|8712.4|8710.9|8699.9|8698.5|800
1666085700000|2022-10-18 09:35:00|8709.7|8708.2|8709.1|8707.6|8713.2|8711.7|8705.7|8704.2|653
1666086000000|2022-10-18 09:40:00|8709.2|8707.7|8716.9|8715.4|8723.1|8721.6|8707.3|8705.8|872
1666086300000|2022-10-18 09:45:00|8717|8715.5|8718|8716.5|8719.3|8717.8|8712|8710.5|628
1666086600000|2022-10-18 09:50:00|8718.1|8716.6|8721.3|8719.8|8729.5|8728|8715.8|8714.5|771
1666086900000|2022-10-18 09:55:00|8721.4|8719.9|8727.3|8725.8|8729.1|8727.9|8719.5|8718|690
1666087200000|2022-10-18 10:00:00|8727.2|8725.7|8728.1|8726.6|8732.6|8730.9|8725.2|8723.7|639
1666087500000|2022-10-18 10:05:00|8728|8726.5|8727.2|8725.7|8731.1|8729.6|8725.7|8724.2|541
1666087800000|2022-10-18 10:10:00|8727.1|8725.6|8722.2|8720.7|8727.3|8725.8|8719.3|8717.8|691
1666088100000|2022-10-18 10:15:00|8722.1|8720.6|8722.1|8720.6|8722.1|8720.6|8718.8|8717.3|563
1666088400000|2022-10-18 10:20:00|8722.3|8720.8|8721|8719.5|8723.2|8721.7|8719.1|8717.6|578
1666088700000|2022-10-18 10:25:00|8720.9|8719.4|8724.3|8722.8|8725|8723.5|8720.8|8719.3|594
1666089000000|2022-10-18 10:30:00|8724.4|8722.9|8723.1|8721.6|8724.4|8722.9|8721.9|8720.4|401
1666089300000|2022-10-18 10:35:00|8722.9|8721.4|8720.1|8718.6|8723.5|8722|8719.1|8717.9|524
1666089600000|2022-10-18 10:40:00|8719.9|8718.4|8718.8|8717.3|8722.1|8720.6|8718.7|8717.2|555
1666089900000|2022-10-18 10:45:00|8718.9|8717.4|8715.2|8713.7|8721.8|8720.3|8713.2|8711.7|660
1666090200000|2022-10-18 10:50:00|8715.1|8713.6|8713|8711.5|8715.5|8714|8712.3|8711|582
1666090500000|2022-10-18 10:55:00|8712.9|8711.4|8721.9|8720.4|8722.6|8721.2|8712.5|8711|574
1666090800000|2022-10-18 11:00:00|8722.1|8720.6|8711.3|8709.8|8722.5|8721.4|8710.7|8709.2|598
1666091100000|2022-10-18 11:05:00|8711.5|8710|8709.7|8708.2|8712.3|8710.8|8708.9|8707.4|473
1666091400000|2022-10-18 11:10:00|8709.8|8708.3|8707.7|8706.2|8710.9|8709.4|8706.1|8704.9|596
1666091700000|2022-10-18 11:15:00|8707.6|8706.1|8706.4|8704.9|8709.7|8708.2|8704.3|8703|495
1666092000000|2022-10-18 11:20:00|8706.3|8704.8|8703.1|8701.6|8706.5|8705|8700.8|8699.7|616
1666092300000|2022-10-18 11:25:00|8703.2|8701.7|8701.9|8700.4|8705|8703.6|8696.3|8695|632
1666092600000|2022-10-18 11:30:00|8701.7|8700.2|8696.4|8694.9|8705.3|8703.8|8696.4|8694.9|704
1666092900000|2022-10-18 11:35:00|8696.5|8695|8692.6|8691.1|8696.6|8695.1|8692.1|8690.6|647
1666093200000|2022-10-18 11:40:00|8692.5|8691|8693.6|8692.1|8693.7|8692.2|8690|8688.7|615
1666093500000|2022-10-18 11:45:00|8693.7|8692.2|8692.4|8690.9|8696.4|8694.9|8691.4|8689.9|735
1666093800000|2022-10-18 11:50:00|8692.5|8691|8697.8|8696.3|8699.7|8698.3|8691.6|8690.5|639
1666094100000|2022-10-18 11:55:00|8697.5|8696|8694.4|8693.5|8700.6|8699.1|8693.5|8692.1|638
1666094400000|2022-10-18 12:00:00|8694.9|8693.4|8698.4|8696.9|8698.8|8697.3|8687.1|8685.7|779
1666094700000|2022-10-18 12:05:00|8698.3|8696.8|8694.3|8692.8|8699.8|8698.3|8692.4|8690.9|627
1666095000000|2022-10-18 12:10:00|8694.4|8692.9|8693.7|8692.2|8697.2|8695.7|8692.4|8690.9|666
1666095300000|2022-10-18 12:15:00|8693.6|8692.1|8694.1|8692.6|8697.3|8695.8|8690|8688.5|775
1666095600000|2022-10-18 12:20:00|8693.3|8691.8|8697.5|8696|8697.5|8696|8689.9|8688.6|746
1666095900000|2022-10-18 12:25:00|8697.4|8695.9|8696.3|8694.8|8699.8|8698.3|8695.7|8694.2|677
1666096200000|2022-10-18 12:30:00|8696.1|8694.6|8694|8692.5|8697.2|8695.7|8691.2|8689.7|791
1666096500000|2022-10-18 12:35:00|8693.9|8692.4|8691.2|8689.7|8695.1|8693.6|8689.8|8688.3|673
1666096800000|2022-10-18 12:40:00|8691.3|8689.8|8695.7|8694.2|8699|8697.5|8687.6|8686.4|743
1666097100000|2022-10-18 12:45:00|8695.6|8694.1|8693.5|8692|8697.4|8695.9|8692.8|8691.4|585
1666097400000|2022-10-18 12:50:00|8693.4|8691.9|8694.1|8692.6|8695.9|8694.5|8692.2|8690.7|533
1666097700000|2022-10-18 12:55:00|8694|8692.5|8700.4|8698.9|8701.9|8700.4|8693.5|8692|612
1666098000000|2022-10-18 13:00:00|8700.5|8699|8704.1|8702.6|8706.6|8705.1|8700.4|8698.9|782
1666098300000|2022-10-18 13:05:00|8704|8702.5|8708.3|8706.8|8709.6|8708.1|8703|8701.5|746
1666098600000|2022-10-18 13:10:00|8708.4|8706.9|8710.4|8707.5|8710.7|8707.8|8703.3|8701.8|677
1666098900000|2022-10-18 13:15:00|8710.1|8707.6|8714.9|8713.4|8717.1|8715.6|8708.5|8707|908
1666099200000|2022-10-18 13:20:00|8714.8|8713.3|8713.7|8712.2|8716.7|8715.2|8712.3|8711.2|844
1666099500000|2022-10-18 13:25:00|8713.6|8712.1|8714.4|8712.9|8715.6|8714.1|8708.2|8706.7|714
1666099800000|2022-10-18 13:30:00|8714.3|8712.8|8717|8715.5|8719|8717.8|8713.4|8712|766
1666100100000|2022-10-18 13:35:00|8716.9|8715.4|8709.2|8707.7|8717.2|8715.7|8707.7|8706.3|913
1666100400000|2022-10-18 13:40:00|8709.4|8707.9|8713.6|8712.1|8713.6|8712.1|8708.5|8707|745
1666100700000|2022-10-18 13:45:00|8713.3|8711.8|8712.6|8711.1|8714.4|8713.2|8710.4|8708.9|749
1666101000000|2022-10-18 13:50:00|8712.3|8710.8|8714.7|8713.2|8714.9|8713.4|8710|8708.5|757
1666101300000|2022-10-18 13:55:00|8714.8|8713.3|8711.2|8709.7|8715.2|8713.7|8708.4|8707.1|838
1666101600000|2022-10-18 14:00:00|8711.1|8709.6|8711|8709.5|8712.6|8711.3|8709.5|8708|758
1666101900000|2022-10-18 14:05:00|8710.8|8709.3|8704.4|8702.9|8712|8710.5|8703.3|8702|923
1666102200000|2022-10-18 14:10:00|8704.3|8702.8|8704.6|8703.1|8705.9|8704.7|8702.8|8701.4|769
1666102500000|2022-10-18 14:15:00|8704.1|8703.2|8708.1|8706.6|8708.8|8707.3|8700.2|8699|967
1666102800000|2022-10-18 14:20:00|8708.2|8706.7|8710.4|8708.9|8711.7|8710.4|8706.5|8705|796
1666103100000|2022-10-18 14:25:00|8710.3|8708.8|8706.8|8705.3|8713.4|8712.2|8706.6|8705.1|788
1666103400000|2022-10-18 14:30:00|8706.7|8705.2|8702.1|8700.6|8707.1|8705.6|8700.1|8698.6|868
1666103700000|2022-10-18 14:35:00|8702.2|8700.7|8702.6|8701.1|8705.6|8704.1|8699.5|8698|759
1666104000000|2022-10-18 14:40:00|8702.5|8701|8707.2|8705.7|8708.6|8707.5|8701.5|8700|844
1666104300000|2022-10-18 14:45:00|8707.3|8705.8|8706.8|8705.3|8710.3|8708.8|8703.2|8702.1|1011
1666104600000|2022-10-18 14:50:00|8707|8705.5|8696.5|8695|8707.8|8706.3|8686.4|8684.9|1147
1666104900000|2022-10-18 14:55:00|8696.6|8695.1|8702.1|8701.2|8704|8702.8|8694.1|8692.6|1039
1666105200000|2022-10-18 15:00:00|8702.2|8701.3|8702.5|8701|8705.1|8703.6|8700.3|8698.8|929
1666105500000|2022-10-18 15:05:00|8702.7|8701.2|8705.9|8704.4|8706.3|8704.8|8701.1|8699.6|592
1666105800000|2022-10-18 15:10:00|8705.8|8704.3|8705.7|8704.2|8708.4|8707|8702.2|8700.7|761
1666106100000|2022-10-18 15:15:00|8705.5|8704|8704.9|8703.4|8706|8704.5|8701.1|8699.6|750
1666106400000|2022-10-18 15:20:00|8704.8|8703.3|8707.4|8705.9|8708|8706.9|8704|8702.5|697
1666106700000|2022-10-18 15:25:00|8707.5|8706|8704|8702.5|8707.7|8706.2|8701|8699.3|821
1666107000000|2022-10-18 15:30:00|8704.1|8702.6|8703.6|8702.1|8705|8703.5|8702.2|8700.7|698
1666107300000|2022-10-18 15:35:00|8703.4|8701.9|8698.3|8696.8|8703.6|8702.1|8698.3|8696.8|676
1666107600000|2022-10-18 15:40:00|8698.4|8696.9|8700.6|8699.1|8701.6|8700.1|8697.9|8696.4|586
1666107900000|2022-10-18 15:45:00|8700.7|8699.2|8701.3|8699.8|8702.7|8701.2|8697|8695.5|596
1666108200000|2022-10-18 15:50:00|8701.2|8699.7|8703.6|8702.1|8703.7|8702.2|8699.8|8698.3|519
1666108500000|2022-10-18 15:55:00|8703.5|8702|8705.7|8704.2|8707.5|8706.2|8702.3|8700.8|655
1666108800000|2022-10-18 16:00:00|8705.6|8704.7|8706.7|8705.2|8708.6|8707.4|8704.7|8703.2|629
1666109100000|2022-10-18 16:05:00|8706.6|8705.1|8702.3|8700.8|8709.3|8707.8|8700.8|8699.4|755
1666109400000|2022-10-18 16:10:00|8702.2|8700.7|8701.8|8700.3|8704.9|8703.6|8699.2|8697.7|690
1666109700000|2022-10-18 16:15:00|8701.9|8700.4|8700.3|8698.8|8702.3|8700.8|8697|8695.7|637
1666110000000|2022-10-18 16:20:00|8700.4|8698.9|8704.3|8702.8|8705.9|8704.4|8700.3|8698.8|691
1666110300000|2022-10-18 16:25:00|8704.4|8702.9|8707.9|8706.4|8708.7|8707.3|8703.9|8702.6|605
1666110600000|2022-10-18 16:30:00|8707.8|8706.3|8709.5|8708|8710.1|8708.6|8707.2|8705.7|614
1666110900000|2022-10-18 16:35:00|8709.4|8707.9|8704.8|8703.3|8709.7|8708.4|8703.3|8701.8|713
1666111200000|2022-10-18 16:40:00|8704.7|8703.2|8705.1|8703.6|8705.1|8703.8|8701.1|8699.7|592
1666111500000|2022-10-18 16:45:00|8704.9|8703.4|8705.5|8704|8706.8|8705.6|8704.3|8702.8|515
1666111800000|2022-10-18 16:50:00|8705.6|8704.1|8710.7|8709.2|8710.7|8709.4|8705|8703.5|654
1666112100000|2022-10-18 16:55:00|8710.6|8709.1|8712.9|8712|8714.7|8713.6|8708.9|8707.9|554
1666112400000|2022-10-18 17:00:00|8713|8712.1|8726.6|8725.1|8727.9|8726.4|8712.5|8711|828
1666112700000|2022-10-18 17:05:00|8726.5|8725|8722.4|8720.9|8727|8725.5|8722.2|8720.8|798
1666113000000|2022-10-18 17:10:00|8722.6|8721.1|8721.2|8719.7|8723.4|8721.9|8720.1|8718.6|729
1666113300000|2022-10-18 17:15:00|8720.7|8719.8|8718.1|8716.6|8721.8|8720.3|8717.5|8716.1|593
1666113600000|2022-10-18 17:20:00|8718.2|8716.7|8712.6|8711.1|8718.6|8717.2|8712.4|8710.9|565
1666113900000|2022-10-18 17:25:00|8712.5|8711|8712.7|8711.2|8715.3|8713.8|8711.7|8710.6|579
1666114200000|2022-10-18 17:30:00|8712.5|8711|8709.5|8708|8715|8713.7|8709.1|8707.7|629
1666114500000|2022-10-18 17:35:00|8709.4|8707.9|8707.5|8706|8709.4|8707.9|8707.3|8705.8|527
1666114800000|2022-10-18 17:40:00|8707.4|8705.9|8706|8704.5|8708.8|8707.3|8705.7|8704.2|551
1666115100000|2022-10-18 17:45:00|8706.1|8704.6|8705.1|8703.6|8708.3|8706.8|8704.7|8703.2|446
1666115400000|2022-10-18 17:50:00|8705.2|8703.7|8708.1|8706.6|8709.1|8708.1|8704.2|8702.7|557
1666115700000|2022-10-18 17:55:00|8708|8706.5|8706|8704.5|8708.2|8707|8704.6|8703.2|516
1666116000000|2022-10-18 18:00:00|8706.1|8704.6|8708.1|8706.6|8708.3|8707.2|8703.9|8702.4|472
1666116300000|2022-10-18 18:05:00|8708|8706.5|8708.6|8707.1|8709.3|8708|8707.6|8706.1|422
1666116600000|2022-10-18 18:10:00|8708.8|8707.3|8710.9|8709.4|8711.4|8710|8708.2|8706.9|412
1666116900000|2022-10-18 18:15:00|8711|8709.5|8712|8710.5|8712.1|8711.1|8710.1|8708.9|427
1666117200000|2022-10-18 18:20:00|8711.9|8710.4|8712.6|8711.1|8714.2|8713|8711.5|8710.4|535
1666117500000|2022-10-18 18:25:00|8712.5|8711|8713.4|8711.9|8714.1|8713|8711.1|8709.6|385
1666117800000|2022-10-18 18:30:00|8713.1|8711.6|8710.3|8708.8|8714.1|8713|8710.3|8708.8|494
1666118100000|2022-10-18 18:35:00|8710.2|8708.7|8709.8|8708.3|8710.9|8709.6|8706.6|8705.1|704
1666118400000|2022-10-18 18:40:00|8709.9|8708.4|8709.2|8707.7|8711.4|8709.9|8708.6|8707.1|666
1666118700000|2022-10-18 18:45:00|8709.3|8707.8|8712.1|8710.6|8712.9|8711.4|8707.7|8706.4|665
1666119000000|2022-10-18 18:50:00|8712|8710.5|8709.1|8707.6|8712.3|8711.4|8707.8|8706.7|678
1666119300000|2022-10-18 18:55:00|8709|8707.5|8703.9|8703|8709.4|8708.1|8702.8|8701.9|709
1666119600000|2022-10-18 19:00:00|8703.3|8702.4|8704.6|8703.1|8707.2|8705.8|8702.4|8700.9|662
1666119900000|2022-10-18 19:05:00|8704.5|8703|8708|8706.5|8708.1|8706.6|8704.4|8702.9|460
1666120200000|2022-10-18 19:10:00|8708.1|8706.6|8708.6|8707.1|8709.4|8707.9|8706.7|8705.5|479
1666120500000|2022-10-18 19:15:00|8708.8|8707.3|8709.4|8707.9|8710.6|8709.2|8707.7|8706.2|666
1666120800000|2022-10-18 19:20:00|8709.2|8707.7|8705|8703.5|8710.7|8709.2|8704.9|8703.4|794
1666121100000|2022-10-18 19:25:00|8705.1|8704.2|8708|8706.5|8709.5|8708|8704.9|8703.4|625
1666121400000|2022-10-18 19:30:00|8707.9|8706.4|8704.5|8703|8708.3|8706.8|8702.4|8700.9|510
1666121700000|2022-10-18 19:35:00|8704.4|8702.9|8706.2|8704.7|8706.9|8705.5|8704.2|8702.7|399
1666122000000|2022-10-18 19:40:00|8706.1|8704.6|8706.1|8704.6|8706.8|8705.4|8704.3|8702.8|410
1666122300000|2022-10-18 19:45:00|8706.2|8704.7|8706.8|8705.3|8707.5|8706|8705.2|8703.7|395
1666122600000|2022-10-18 19:50:00|8706.5|8705.6|8704.2|8702.7|8706.8|8705.6|8703.4|8702|399
1666122900000|2022-10-18 19:55:00|8704.1|8702.6|8703.9|8702.4|8706.5|8705|8702.4|8700.9|427
1666123200000|2022-10-18 20:00:00|8704.1|8702.6|8703.3|8701.8|8706.3|8704.8|8702.2|8700.8|521
1666123500000|2022-10-18 20:05:00|8703.4|8701.9|8705.5|8704|8707.2|8705.7|8701.6|8700.1|659
1666123800000|2022-10-18 20:10:00|8705.6|8704.1|8704.6|8703.1|8707.2|8705.7|8702.2|8700.8|334
1666124100000|2022-10-18 20:15:00|8704.5|8703|8705.3|8703.8|8706.3|8704.8|8704.5|8703|189
1666124400000|2022-10-18 20:20:00|8705.2|8703.7|8704.9|8703.4|8706.1|8704.6|8703.5|8702|204
1666124700000|2022-10-18 20:25:00|8704.8|8703.3|8702.7|8701.2|8704.9|8703.4|8702.5|8701|162
1666125000000|2022-10-18 20:30:00|8702.6|8701.1|8702.7|8701.2|8703.2|8701.7|8700.7|8699.3|269
1666125300000|2022-10-18 20:35:00|8702.6|8701.1|8702.2|8700.7|8702.9|8701.4|8701.7|8700.3|159
1666125600000|2022-10-18 20:40:00|8702.3|8700.8|8703.6|8702.1|8703.7|8702.2|8701.9|8700.4|160
1666125900000|2022-10-18 20:45:00|8703.5|8702|8710.3|8708.8|8710.3|8708.8|8702.5|8701.2|310
1666126200000|2022-10-18 20:50:00|8710.2|8708.7|8710.1|8708.6|8711.2|8708.7|8708|8706.5|294
1666126500000|2022-10-18 20:55:00|8710|8708.5|8712.1|8701.1|8714|8710.4|8708.6|8700.6|565
1666126800000|2022-10-18 21:00:00|8712.8|8701.8|8710.8|8699.8|8713|8702|8710.5|8699.5|41
1666127100000|2022-10-18 21:05:00|8712.3|8701.3|8710.7|8704.3|8713.1|8704.5|8710.5|8699.5|98
1666127400000|2022-10-18 21:10:00|8710.6|8704.4|8714|8705.8|8714.3|8706.4|8710.5|8704|136
1666127700000|2022-10-18 21:15:00|8712.5|8705.9|8711.8|8703|8714.3|8706.4|8710.5|8702.3|232
1666128000000|2022-10-18 21:20:00|8711.9|8702.8|8710.1|8701.8|8712.4|8703.7|8709.6|8701.4|345
1666128300000|2022-10-18 21:25:00|8710.3|8701.9|8709.2|8703.7|8710.8|8703.9|8708.4|8700.8|427
1666128600000|2022-10-18 21:30:00|8708.8|8703.8|8710.7|8705.6|8712.3|8706.9|8707.5|8702.4|253
1666128900000|2022-10-18 21:35:00|8710.8|8705.7|8713.2|8707.8|8716.8|8707.8|8710.7|8704.4|331
1666129200000|2022-10-18 21:40:00|8713.1|8707.7|8713.3|8707.8|8714.9|8708.7|8712.5|8705.5|213
1666129500000|2022-10-18 21:45:00|8712.9|8706.9|8710.3|8705.4|8713.1|8707.6|8709.4|8703.3|356
1666129800000|2022-10-18 21:50:00|8710.2|8705.5|8710.7|8705.6|8711.3|8706.5|8709.6|8704.8|283
1666130100000|2022-10-18 21:55:00|8710.5|8705.7|8711.1|8706.1|8716.7|8706.3|8706.9|8701.6|370
1666130400000|2022-10-18 22:00:00|8713|8705.9|8709.8|8703.8|8715|8705.9|8706.7|8702|380
1666130700000|2022-10-18 22:05:00|8709.3|8705|8710|8703.6|8710|8706.4|8706.5|8703|267
1666131000000|2022-10-18 22:10:00|8709.9|8704.8|8710.7|8707.1|8710.7|8707.6|8707.5|8703.9|338
1666131300000|2022-10-18 22:15:00|8710.8|8707.2|8707.6|8705.1|8711.4|8708.1|8706.7|8703.9|1004
1666131600000|2022-10-18 22:20:00|8707.8|8705.2|8705.7|8702.2|8707.8|8705.2|8704.1|8700.8|634
1666131900000|2022-10-18 22:25:00|8705.6|8702.1|8705.9|8702.8|8706.1|8702.9|8703.9|8700.7|515
1666132200000|2022-10-18 22:30:00|8706|8702.9|8705.9|8703|8707|8703.7|8705.6|8701.6|622
1666132500000|2022-10-18 22:35:00|8705.8|8702.9|8707.4|8704.6|8707.7|8705|8705.2|8702.3|409
1666132800000|2022-10-18 22:40:00|8707.3|8704.7|8705.4|8702.6|8707.3|8704.7|8704.9|8702.2|367
1666133100000|2022-10-18 22:45:00|8705.3|8702.5|8707.1|8704.3|8707.4|8704.5|8704.9|8701.9|401
1666133400000|2022-10-18 22:50:00|8707.2|8704.4|8708.3|8705.3|8708.6|8705.9|8705.3|8702|653
1666133700000|2022-10-18 22:55:00|8708.2|8705.2|8706.8|8704.2|8708.4|8705.2|8705.8|8702.9|511
1666134000000|2022-10-18 23:00:00|8707.5|8704.9|8701.3|8698.8|8709.4|8706.7|8700.6|8698.2|551
1666134300000|2022-10-18 23:05:00|8701.6|8698.9|8697.1|8695.6|8701.8|8699.7|8697.1|8695.1|539
1666134600000|2022-10-18 23:10:00|8697|8695.5|8693.5|8691.3|8697.7|8695.7|8691.6|8689.7|715
1666134900000|2022-10-18 23:15:00|8693.1|8691.6|8694.8|8692.6|8695.6|8694.1|8689.1|8687.1|839
1666135200000|2022-10-18 23:20:00|8694.9|8692.5|8694|8692.5|8695.5|8694|8692.8|8691.2|602
1666135500000|2022-10-18 23:25:00|8694.1|8692.6|8690.3|8688.8|8694.9|8693.1|8690.2|8688.5|477
1666135800000|2022-10-18 23:30:00|8690.4|8688.9|8691.2|8689.7|8692.7|8690.9|8690.2|8688.7|342
1666136100000|2022-10-18 23:35:00|8691.3|8689.8|8692.6|8690.4|8693.3|8691.8|8690.7|8689.2|363
1666136400000|2022-10-18 23:40:00|8692.3|8690.8|8693.7|8692.2|8694.3|8692.6|8692|8690.1|294
1666136700000|2022-10-18 23:45:00|8693.8|8692.3|8694.1|8692.6|8695.2|8693.7|8693.5|8692|257
1666137000000|2022-10-18 23:50:00|8694.2|8692.7|8693.6|8692.1|8695|8693.5|8693.4|8691.9|225
1666137300000|2022-10-18 23:55:00|8693.7|8692.2|8696.1|8694.6|8696.3|8694.8|8693.4|8691.6|329
1666137600000|2022-10-19 00:00:00|8696|8694.5|8696.6|8695.1|8697.7|8696.2|8692|8690.5|484
1666137900000|2022-10-19 00:05:00|8696.7|8695.2|8697.4|8695.9|8697.4|8695.9|8695.2|8693.7|379
1666138200000|2022-10-19 00:10:00|8697.3|8695.8|8695.5|8694|8700.1|8698.6|8694.7|8693.1|513
1666138500000|2022-10-19 00:15:00|8695.6|8694.1|8695.5|8694|8699.4|8697.9|8695.3|8693.8|441
1666138800000|2022-10-19 00:20:00|8695.4|8693.9|8695|8693.5|8697|8695.5|8694.2|8692.7|391
1666139100000|2022-10-19 00:25:00|8694.9|8693.4|8700.2|8698.7|8700.4|8698.9|8694.7|8693.2|323
1666139400000|2022-10-19 00:30:00|8700.3|8698.8|8699.3|8697.8|8700.6|8699.1|8698.2|8696.7|400
1666139700000|2022-10-19 00:35:00|8699.2|8697.7|8695.4|8693.9|8700.1|8698.6|8694.5|8693|484
1666140000000|2022-10-19 00:40:00|8695.8|8694.3|8694.7|8693.2|8696.7|8695.2|8694.4|8692.9|368
1666140300000|2022-10-19 00:45:00|8694.6|8693.1|8695.1|8693.6|8695.9|8694.4|8693.3|8691.8|405
1666140600000|2022-10-19 00:50:00|8695.2|8693.7|8695.1|8693.6|8695.3|8693.8|8693.5|8692|485
1666140900000|2022-10-19 00:55:00|8695|8693.5|8695.5|8694|8696.1|8694.6|8694.5|8693|324
1666141200000|2022-10-19 01:00:00|8695.6|8694.1|8697|8695.5|8697.2|8695.7|8695|8693.5|329
1666141500000|2022-10-19 01:05:00|8697.1|8695.6|8696.3|8694.8|8697.7|8696.2|8695.1|8693.6|274
1666141800000|2022-10-19 01:10:00|8696.4|8694.9|8695|8693.5|8696.8|8695|8694.2|8692.7|399
1666142100000|2022-10-19 01:15:00|8695.1|8693.6|8694.7|8693.2|8695.9|8694.4|8694.3|8692.8|376
1666142400000|2022-10-19 01:20:00|8695|8693.5|8692.8|8691.3|8695.8|8693.9|8692.5|8691|481
1666142700000|2022-10-19 01:25:00|8692.7|8691.2|8692.5|8691|8694.3|8692.8|8692.2|8690.7|431
1666143000000|2022-10-19 01:30:00|8692.6|8691.1|8692.8|8691.3|8694.4|8692.9|8692.2|8690.7|523
1666143300000|2022-10-19 01:35:00|8692.9|8691.4|8690.4|8688.9|8693.4|8691.8|8689.2|8687.7|545
1666143600000|2022-10-19 01:40:00|8689.9|8688.4|8692.3|8690.8|8692.5|8691|8689.9|8688.4|323
1666143900000|2022-10-19 01:45:00|8692.5|8691|8690.9|8689.4|8693|8691.5|8690.9|8689.4|365
1666144200000|2022-10-19 01:50:00|8691.3|8689.8|8691|8689.5|8692.4|8690.9|8690.4|8688.9|357
1666144500000|2022-10-19 01:55:00|8691.2|8689.7|8692.7|8691.2|8692.9|8691.4|8690|8688.5|394
1666144800000|2022-10-19 02:00:00|8692.8|8691.3|8692.3|8690.8|8694.2|8692.7|8691.7|8690.2|487
1666145100000|2022-10-19 02:05:00|8692.4|8690.9|8691.2|8689.7|8693.3|8691.8|8689.5|8688|479
1666145400000|2022-10-19 02:10:00|8691.1|8689.6|8691.7|8690.2|8692.4|8690.8|8691.1|8689.4|424
1666145700000|2022-10-19 02:15:00|8691.9|8690.4|8691.7|8690.2|8692.4|8690.9|8689.8|8688.3|323
1666146000000|2022-10-19 02:20:00|8691.8|8690.3|8693.9|8692.4|8693.9|8692.4|8691.7|8690.2|300
1666146300000|2022-10-19 02:25:00|8693.8|8692.3|8692|8690.5|8694.1|8692.6|8692|8690.5|306
1666146600000|2022-10-19 02:30:00|8692.1|8690.6|8691.2|8689.7|8692.3|8690.8|8690.8|8689.3|359
1666146900000|2022-10-19 02:35:00|8691.4|8689.9|8690.4|8688.9|8692.2|8690.7|8689.8|8688.3|463
1666147200000|2022-10-19 02:40:00|8690.5|8689|8691.4|8689.9|8691.7|8690|8688.7|8687.2|338
1666147500000|2022-10-19 02:45:00|8691.5|8690|8692.3|8690.8|8693.5|8691.9|8691.3|8689.6|355
1666147800000|2022-10-19 02:50:00|8692.5|8691|8693.1|8691.6|8693.8|8692.3|8691.4|8689.7|358
1666148100000|2022-10-19 02:55:00|8693.3|8691.8|8690.9|8689.4|8693.4|8691.9|8690.5|8689|420
1666148400000|2022-10-19 03:00:00|8690.8|8689.3|8689.9|8688.4|8690.9|8689.4|8688.3|8686.8|376
1666148700000|2022-10-19 03:05:00|8690|8688.5|8683.7|8682.2|8691.2|8689.7|8683.5|8681.8|290
1666149000000|2022-10-19 03:10:00|8683.6|8682.1|8685.6|8684.1|8686.4|8684.7|8683.3|8681.6|343
1666149300000|2022-10-19 03:15:00|8685.5|8684|8683.7|8682.2|8686.4|8684.9|8683.5|8682|307
1666149600000|2022-10-19 03:20:00|8683.6|8682.1|8685.3|8683.8|8685.3|8683.8|8682.6|8681.1|234
1666149900000|2022-10-19 03:25:00|8685.4|8683.9|8686.2|8684.7|8686.3|8684.8|8684.5|8683|282
1666150200000|2022-10-19 03:30:00|8686.3|8684.8|8687.2|8685.7|8687.8|8686.2|8685.9|8684.4|303
1666150500000|2022-10-19 03:35:00|8687.3|8685.8|8686.6|8685.1|8688.7|8686.8|8685.7|8683.8|320
1666150800000|2022-10-19 03:40:00|8686.7|8685.2|8686.1|8684.6|8687.6|8686|8685.7|8684.2|314
1666151100000|2022-10-19 03:45:00|8686.3|8684.8|8685.7|8684.2|8686.8|8685.3|8685.5|8684|339
1666151400000|2022-10-19 03:50:00|8685.8|8684.3|8686.4|8684.9|8687.3|8685.6|8685.6|8684.1|303
1666151700000|2022-10-19 03:55:00|8686.5|8685|8686.1|8684.6|8686.9|8685.4|8685.8|8684.3|337
1666152000000|2022-10-19 04:00:00|8686.2|8684.7|8686.8|8685.3|8687.8|8686.2|8686.2|8684.7|275
1666152300000|2022-10-19 04:05:00|8686.9|8685.4|8689|8687.5|8689.4|8687.9|8686.7|8685.2|291
1666152600000|2022-10-19 04:10:00|8689.1|8687.6|8687.8|8686.3|8689.2|8687.8|8687.6|8686.1|235
1666152900000|2022-10-19 04:15:00|8687.9|8686.4|8686.3|8684.8|8688.3|8686.8|8685.6|8684.1|213
1666153200000|2022-10-19 04:20:00|8686.4|8684.9|8687.3|8685.8|8687.8|8686.3|8685.2|8683.7|280
1666153500000|2022-10-19 04:25:00|8687.4|8685.9|8692.2|8690.7|8692.9|8691|8687.3|8685.8|333
1666153800000|2022-10-19 04:30:00|8692.1|8690.6|8692.8|8691.3|8693.1|8691.6|8691.7|8690.1|392
1666154100000|2022-10-19 04:35:00|8693|8691.5|8692.8|8691.3|8693.1|8691.6|8690.3|8688.8|315
1666154400000|2022-10-19 04:40:00|8692.9|8691.4|8693|8691.5|8693.6|8692.1|8691.9|8690.4|305
1666154700000|2022-10-19 04:45:00|8692.9|8691.4|8690.9|8689.4|8692.9|8691.4|8690.3|8688.8|288
1666155000000|2022-10-19 04:50:00|8690.8|8689.3|8688.6|8687.1|8691.3|8689.8|8688.3|8686.8|284
1666155300000|2022-10-19 04:55:00|8688.7|8687.2|8688.7|8687.2|8689.4|8687.9|8688.2|8686.7|311
1666155600000|2022-10-19 05:00:00|8688.9|8687.4|8689.4|8687.9|8690.8|8689.3|8688.5|8687|375
1666155900000|2022-10-19 05:05:00|8689.6|8688.1|8688.6|8687.1|8689.9|8688.4|8688.4|8686.9|396
1666156200000|2022-10-19 05:10:00|8688.7|8687.2|8689.7|8688.2|8690.8|8689.3|8688.7|8687.2|342
1666156500000|2022-10-19 05:15:00|8689.5|8688|8687.3|8685.8|8689.5|8688|8686.9|8685.7|285
1666156800000|2022-10-19 05:20:00|8687.4|8685.9|8689.7|8688.2|8689.7|8688.2|8687.2|8685.7|343
1666157100000|2022-10-19 05:25:00|8689.8|8688.3|8691.9|8690.4|8692.4|8690.9|8689.1|8687.6|327
1666157400000|2022-10-19 05:30:00|8691.7|8690.2|8693.2|8691.7|8693.6|8692.1|8691.3|8689.8|353
1666157700000|2022-10-19 05:35:00|8693.3|8691.8|8692.8|8691.3|8694|8692.5|8691|8689.5|401
1666158000000|2022-10-19 05:40:00|8693.1|8691.6|8689.4|8687.9|8697.1|8695.6|8689.3|8687.8|405
1666158300000|2022-10-19 05:45:00|8689.6|8688.1|8691.8|8690.3|8692|8690.5|8688.9|8687.2|340
1666158600000|2022-10-19 05:50:00|8692.2|8690.7|8691.1|8689.6|8692.7|8691|8689.3|8687.8|389
1666158900000|2022-10-19 05:55:00|8691|8689.5|8690.6|8680.8|8691.4|8689.8|8685.7|8677.8|595
1666159200000|2022-10-19 06:00:00|8690.9|8680.7|8707.8|8705.4|8712.6|8709.6|8682.7|8678.6|1341
1666159500000|2022-10-19 06:05:00|8707.9|8705.5|8703.5|8702|8708.4|8706.9|8701.8|8700.3|843
1666159800000|2022-10-19 06:10:00|8704.3|8702.8|8705.2|8703.7|8705.8|8704.3|8701.6|8700.1|581
1666160100000|2022-10-19 06:15:00|8704.9|8703.4|8705.7|8704.2|8709.3|8707.6|8704.3|8702.8|507
1666160400000|2022-10-19 06:20:00|8705.8|8704.3|8709.7|8708.2|8709.7|8708.2|8705.2|8703.7|714
1666160700000|2022-10-19 06:25:00|8709.8|8708.3|8707.7|8706.2|8710.6|8709.1|8707.4|8705.9|552
1666161000000|2022-10-19 06:30:00|8707.5|8706|8705.3|8703.8|8707.6|8706.1|8703.9|8702.4|592
1666161300000|2022-10-19 06:35:00|8705.9|8704.4|8705|8703.5|8705.9|8704.4|8702.7|8701.2|688
1666161600000|2022-10-19 06:40:00|8705.1|8703.6|8704.6|8703.1|8706.8|8705.3|8704|8702.6|677
1666161900000|2022-10-19 06:45:00|8704.7|8703.2|8704.8|8703.3|8706.4|8704.9|8702.6|8701.3|709
1666162200000|2022-10-19 06:50:00|8704.6|8703.1|8709.7|8708.2|8709.9|8708.4|8703|8701.7|583
1666162500000|2022-10-19 06:55:00|8709.8|8708.3|8714.5|8713|8717|8715.5|8709.4|8707.9|790
1666162800000|2022-10-19 07:00:00|8714.2|8712.7|8720.5|8719|8721|8719.5|8713.4|8711.9|1022
1666163100000|2022-10-19 07:05:00|8720.7|8719.2|8711.9|8710.4|8720.9|8719.4|8709.4|8707.9|719
1666163400000|2022-10-19 07:10:00|8711.8|8710.3|8716.7|8715.2|8717|8715.5|8710.1|8708.6|752
1666163700000|2022-10-19 07:15:00|8716.9|8715.4|8713.6|8712.1|8718.1|8716.6|8712.2|8710.7|642
1666164000000|2022-10-19 07:20:00|8713.7|8712.2|8707.5|8706|8714.2|8712.7|8707.1|8705.7|720
1666164300000|2022-10-19 07:25:00|8707.6|8706.1|8704.6|8703.1|8709.4|8707.9|8704|8702.7|754
1666164600000|2022-10-19 07:30:00|8704.8|8703.3|8710.2|8708.7|8712.8|8711.3|8703.5|8702|772
1666164900000|2022-10-19 07:35:00|8710.1|8708.6|8711.5|8710|8712.7|8711.4|8709.4|8707.9|712
1666165200000|2022-10-19 07:40:00|8711.7|8710.2|8714.2|8712.7|8716.7|8715.2|8706.7|8705.2|869
1666165500000|2022-10-19 07:45:00|8714.3|8712.8|8717.4|8715.9|8718.2|8716.7|8713.3|8711.8|589
1666165800000|2022-10-19 07:50:00|8717.3|8715.8|8716|8714.5|8717.6|8716.3|8709.8|8708.5|650
1666166100000|2022-10-19 07:55:00|8716.1|8714.6|8725.2|8723.7|8725.2|8723.7|8713.7|8712.2|531
1666166400000|2022-10-19 08:00:00|8725.1|8723.6|8721.2|8719.7|8727.4|8725.9|8720.7|8719.2|658
1666166700000|2022-10-19 08:05:00|8721.6|8720.1|8727.3|8725.8|8727.3|8725.8|8720.6|8719.4|681
1666167000000|2022-10-19 08:10:00|8727|8725.5|8726.2|8724.7|8730.6|8729.1|8722.2|8721|871
1666167300000|2022-10-19 08:15:00|8725.8|8724.9|8724.6|8723.1|8727.3|8725.9|8722.7|8721.2|754
1666167600000|2022-10-19 08:20:00|8724.5|8723|8725.7|8724.2|8730.2|8728.7|8723.6|8722.4|830
1666167900000|2022-10-19 08:25:00|8725.6|8724.1|8725.5|8724|8728.9|8727.4|8723.7|8722.2|650
1666168200000|2022-10-19 08:30:00|8725.6|8724.1|8723.7|8722.2|8727.2|8725.7|8722.9|8721.4|606
1666168500000|2022-10-19 08:35:00|8723.8|8722.3|8722.7|8721.2|8725|8723.5|8721|8719.5|520
1666168800000|2022-10-19 08:40:00|8723|8721.5|8719.7|8718.2|8726.8|8725.3|8719.6|8718.1|641
1666169100000|2022-10-19 08:45:00|8719.6|8718.1|8717.7|8716.2|8721.5|8720|8717.4|8715.9|610
1666169400000|2022-10-19 08:50:00|8718.2|8716.7|8716.5|8715|8718.3|8716.8|8713.7|8712.6|646
1666169700000|2022-10-19 08:55:00|8716.6|8715.1|8717.9|8715.1|8720|8718.5|8714.7|8713.2|624
1666170000000|2022-10-19 09:00:00|8717.3|8714.8|8717.7|8716.2|8719.2|8717.5|8713.4|8711.9|673
1666170300000|2022-10-19 09:05:00|8717.8|8716.3|8712.8|8711.3|8718.3|8716.8|8709.2|8707.7|671
1666170600000|2022-10-19 09:10:00|8712.7|8711.2|8713.4|8711.9|8717.7|8716.4|8712.5|8711.2|574
1666170900000|2022-10-19 09:15:00|8713.5|8712|8717.1|8715.6|8717.5|8716|8711.5|8710|587
1666171200000|2022-10-19 09:20:00|8717|8715.5|8713.5|8712|8718.1|8716.6|8710.6|8709.1|580
1666171500000|2022-10-19 09:25:00|8713.6|8712.1|8711.4|8709.9|8714.3|8712.8|8711.2|8709.7|562
1666171800000|2022-10-19 09:30:00|8711.3|8709.8|8709.5|8708|8714.1|8712.6|8707.4|8705.9|514
1666172100000|2022-10-19 09:35:00|8709.9|8708.4|8709.1|8707.6|8714|8712.5|8708.4|8706.9|525
1666172400000|2022-10-19 09:40:00|8709.2|8707.7|8706.3|8704.8|8709.5|8708|8704.2|8703.3|571
1666172700000|2022-10-19 09:45:00|8706.4|8704.9|8707.6|8706.1|8710|8708.5|8705.7|8704.2|549
1666173000000|2022-10-19 09:50:00|8707.7|8706.2|8706.1|8704.6|8708.5|8707.2|8705|8703.5|472
1666173300000|2022-10-19 09:55:00|8705.9|8704.4|8702.6|8701.1|8707.3|8705.8|8702.6|8701.1|638
1666173600000|2022-10-19 10:00:00|8702.7|8701.2|8706.8|8705.3|8706.9|8705.4|8702.3|8700.8|598
1666173900000|2022-10-19 10:05:00|8706.9|8705.4|8704.1|8702.6|8709.1|8707.9|8701.7|8700.7|544
1666174200000|2022-10-19 10:10:00|8704.4|8702.9|8700.6|8699.1|8705|8703.7|8700.5|8699|511
1666174500000|2022-10-19 10:15:00|8700.4|8698.9|8702.5|8701|8705.7|8704.4|8700.4|8698.9|447
1666174800000|2022-10-19 10:20:00|8702.7|8701.2|8701.9|8700.4|8703.9|8702.4|8700.5|8699|582
1666175100000|2022-10-19 10:25:00|8702.1|8700.6|8699.1|8697.6|8703.3|8701.8|8698.6|8697.2|719
1666175400000|2022-10-19 10:30:00|8699.2|8697.7|8700.4|8698.9|8703.1|8701.6|8697.6|8696.1|711
1666175700000|2022-10-19 10:35:00|8700.6|8699.1|8699.1|8697.6|8700.7|8699.2|8696.7|8695.2|514
1666176000000|2022-10-19 10:40:00|8698.8|8697.9|8699.2|8697.7|8700.8|8699.3|8696.7|8695.5|549
1666176300000|2022-10-19 10:45:00|8699.3|8697.8|8695.9|8694.4|8699.4|8697.9|8695.9|8694.4|498
1666176600000|2022-10-19 10:50:00|8695.8|8694.3|8697.6|8696.1|8698.9|8697.4|8694.4|8692.9|442
1666176900000|2022-10-19 10:55:00|8697.5|8696|8690.3|8689.4|8700|8698.5|8690.1|8688.6|604
1666177200000|2022-10-19 11:00:00|8690.5|8689.6|8701.8|8700.3|8702.3|8700.8|8688.6|8687.1|875
1666177500000|2022-10-19 11:05:00|8702.3|8700.8|8699.7|8698.2|8705.6|8704.1|8698|8696.6|758
1666177800000|2022-10-19 11:10:00|8699.9|8698.4|8698|8696.5|8701.5|8700|8696.6|8694.7|952
1666178100000|2022-10-19 11:15:00|8698.1|8696.6|8698.2|8696.7|8700.4|8698.9|8693.9|8692.5|942
1666178400000|2022-10-19 11:20:00|8698.3|8696.8|8699.7|8698.2|8700.1|8698.6|8695.9|8694.7|848
1666178700000|2022-10-19 11:25:00|8699.6|8698.1|8694.7|8693.2|8701.8|8700.3|8693|8691.5|815
1666179000000|2022-10-19 11:30:00|8695|8693.5|8697.1|8695.6|8698.2|8697|8694.9|8693.4|762
1666179300000|2022-10-19 11:35:00|8697.3|8695.8|8699.9|8698.4|8700|8698.5|8693.1|8691.6|694
1666179600000|2022-10-19 11:40:00|8700|8698.5|8700.6|8699.1|8704.4|8702.9|8698.4|8696.9|761
1666179900000|2022-10-19 11:45:00|8701|8699.5|8695.6|8694.1|8703.7|8702.4|8694.7|8693.2|786
1666180200000|2022-10-19 11:50:00|8696.1|8694.6|8698.2|8696.7|8698.7|8697.2|8693.8|8692.3|655
1666180500000|2022-10-19 11:55:00|8698.6|8697.1|8699.4|8697.9|8702.6|8701|8697.9|8696.4|785
1666180800000|2022-10-19 12:00:00|8699.3|8697.8|8701.2|8699.7|8702.1|8700.6|8694.9|8693.8|1149
1666181100000|2022-10-19 12:05:00|8701.5|8700|8698.5|8697|8702.7|8701|8698.3|8696.8|703
1666181400000|2022-10-19 12:10:00|8698.8|8697.3|8700.2|8698.7|8701.7|8700.2|8698.6|8697.1|659
1666181700000|2022-10-19 12:15:00|8700.4|8698.9|8697.1|8695.6|8701.8|8700.3|8695.2|8693.7|742
1666182000000|2022-10-19 12:20:00|8697.4|8695.9|8699.1|8697.6|8700.5|8699|8697.3|8695.8|674
1666182300000|2022-10-19 12:25:00|8699.2|8697.7|8699.1|8696.7|8701.7|8700.2|8697.8|8696.3|490
1666182600000|2022-10-19 12:30:00|8699|8697.5|8698.8|8697.3|8701.5|8700|8697.3|8695.8|946
1666182900000|2022-10-19 12:35:00|8698.7|8697.2|8702|8701.1|8702.3|8701.1|8697|8695.5|682
1666183200000|2022-10-19 12:40:00|8702.2|8700.7|8705.2|8703.7|8705.3|8703.8|8700.4|8698.9|753
1666183500000|2022-10-19 12:45:00|8705.4|8703.9|8701.7|8700.2|8705.8|8704.3|8700.8|8699.3|699
1666183800000|2022-10-19 12:50:00|8701.8|8700.3|8701.3|8699.8|8702.8|8701.4|8697.8|8696.3|776
1666184100000|2022-10-19 12:55:00|8701.2|8699.7|8697|8695.5|8701.5|8700|8694.6|8693.1|785
1666184400000|2022-10-19 13:00:00|8697.2|8695.7|8700.4|8698.9|8701.9|8700.3|8696.6|8695.1|943
1666184700000|2022-10-19 13:05:00|8700.8|8699.3|8702.2|8700.7|8703.4|8701.9|8699.9|8698.4|807
1666185000000|2022-10-19 13:10:00|8702.3|8700.8|8696.4|8694.9|8702.8|8701.3|8695.1|8693.3|829
1666185300000|2022-10-19 13:15:00|8696.5|8695|8695.8|8694.3|8697.4|8695.9|8692.6|8691.1|839
1666185600000|2022-10-19 13:20:00|8695.7|8694.2|8696|8694.5|8698.2|8696.7|8693.7|8692.2|818
1666185900000|2022-10-19 13:25:00|8696.1|8694.6|8690|8688.5|8696.9|8695.4|8688|8686.5|710
1666186200000|2022-10-19 13:30:00|8689.9|8688.4|8690.6|8689.1|8692.7|8691.2|8684.5|8683|1124
1666186500000|2022-10-19 13:35:00|8690.7|8689.2|8689.8|8688.3|8693.2|8691.7|8688.7|8687.2|676
1666186800000|2022-10-19 13:40:00|8689.7|8688.2|8692.4|8690.9|8693.7|8692.3|8686.5|8685|888
1666187100000|2022-10-19 13:45:00|8692.5|8691|8691.6|8690.1|8695.1|8693.6|8689.2|8688|874
1666187400000|2022-10-19 13:50:00|8691.5|8690|8695.6|8694.1|8696.4|8694.9|8691.5|8690|838
1666187700000|2022-10-19 13:55:00|8695.7|8694.2|8698|8696.5|8700|8698.8|8694.7|8693.2|787
1666188000000|2022-10-19 14:00:00|8697.8|8696.3|8699.8|8698.3|8700.7|8699.2|8695.6|8694.1|783
1666188300000|2022-10-19 14:05:00|8700.1|8698.6|8699.5|8698|8701.1|8699.8|8695|8693.5|766
1666188600000|2022-10-19 14:10:00|8699.2|8698.3|8696.5|8695|8701.2|8699.7|8695.2|8693.8|907
1666188900000|2022-10-19 14:15:00|8696.4|8694.9|8698.3|8696.8|8698.9|8697.4|8695.2|8693.7|817
1666189200000|2022-10-19 14:20:00|8698.1|8696.6|8702.2|8701.3|8702.5|8701.4|8696.9|8695.6|730
1666189500000|2022-10-19 14:25:00|8702.4|8700.9|8697.1|8695.6|8706.1|8704.6|8696.3|8694.8|825
1666189800000|2022-10-19 14:30:00|8697.2|8695.7|8700.7|8699.2|8701.6|8700.1|8696.3|8694.8|806
1666190100000|2022-10-19 14:35:00|8700.6|8699.1|8702.3|8700.8|8704|8702.5|8700.1|8698.6|678
1666190400000|2022-10-19 14:40:00|8702.2|8700.7|8703.6|8702.1|8705.1|8703.6|8701.2|8699.7|665
1666190700000|2022-10-19 14:45:00|8703.4|8701.9|8694.6|8693.1|8703.8|8702.3|8694.5|8693|906
1666191000000|2022-10-19 14:50:00|8694.7|8693.2|8693.3|8691.8|8696.9|8695.4|8690|8688.5|1017
1666191300000|2022-10-19 14:55:00|8693.4|8691.9|8696.9|8695.4|8699.6|8698.4|8691.7|8690.4|1168
1666191600000|2022-10-19 15:00:00|8696.5|8695.6|8696|8694.5|8698.7|8697.5|8693.2|8691.7|879
1666191900000|2022-10-19 15:05:00|8696.1|8694.6|8695.8|8694.3|8697.5|8696|8692.8|8691.3|693
1666192200000|2022-10-19 15:10:00|8695.7|8694.2|8699.5|8698|8699.8|8698.3|8693.1|8691.6|701
1666192500000|2022-10-19 15:15:00|8699.3|8697.8|8697.3|8695.8|8700.1|8698.6|8697.2|8695.7|537
1666192800000|2022-10-19 15:20:00|8697.4|8695.9|8696.5|8695|8698.3|8696.8|8695.4|8694|567
1666193100000|2022-10-19 15:25:00|8696.6|8695.1|8700|8698.5|8700.3|8698.8|8695.7|8694.2|620
1666193400000|2022-10-19 15:30:00|8700.1|8698.6|8707|8705.5|8711.8|8710.3|8699.9|8698.4|754
1666193700000|2022-10-19 15:35:00|8707.3|8705.8|8711.2|8709.7|8711.2|8709.7|8707.3|8705.8|607
1666194000000|2022-10-19 15:40:00|8711|8709.5|8707.1|8705.6|8711.8|8710.3|8706.1|8704.6|553
1666194300000|2022-10-19 15:45:00|8706.9|8705.4|8703.8|8702.3|8707.1|8705.6|8701.5|8700|573
1666194600000|2022-10-19 15:50:00|8703.7|8702.2|8708|8706.5|8709|8707.5|8703.6|8702.1|531
1666194900000|2022-10-19 15:55:00|8708.1|8706.6|8707.8|8706.3|8708.7|8707.3|8705.6|8704.1|551
1666195200000|2022-10-19 16:00:00|8707.9|8706.4|8702.1|8700.6|8707.9|8706.5|8699.1|8697.8|694
1666195500000|2022-10-19 16:05:00|8702|8700.5|8704.7|8703.2|8705.4|8703.9|8698.3|8696.8|725
1666195800000|2022-10-19 16:10:00|8704.6|8703.1|8708.5|8707|8710.2|8708.8|8704.4|8703.1|664
1666196100000|2022-10-19 16:15:00|8708.6|8707.1|8711.8|8710.3|8713.4|8711.9|8707.4|8705.9|589
1666196400000|2022-10-19 16:20:00|8712.2|8710.7|8720.2|8718.7|8723.5|8722|8711.4|8709.9|719
1666196700000|2022-10-19 16:25:00|8720.3|8718.8|8721.5|8720|8722.1|8720.6|8717.7|8716.2|586
1666197000000|2022-10-19 16:30:00|8721.3|8719.8|8723.9|8722.4|8728|8726.5|8721|8719.6|578
1666197300000|2022-10-19 16:35:00|8723.8|8722.3|8724.2|8722.7|8727.6|8726.1|8723.5|8722|442
1666197600000|2022-10-19 16:40:00|8724.5|8723|8722.3|8720.8|8725.7|8724.5|8721.2|8719.7|503
1666197900000|2022-10-19 16:45:00|8722.4|8720.9|8726.6|8725.1|8729.6|8728.1|8722.2|8720.7|626
1666198200000|2022-10-19 16:50:00|8726.5|8725|8728.4|8726.9|8730.5|8729|8725.3|8723.8|663
1666198500000|2022-10-19 16:55:00|8728|8726.5|8725.4|8723.9|8728.7|8727.2|8725.1|8723.6|626
1666198800000|2022-10-19 17:00:00|8725.5|8724|8726.2|8724.7|8727.5|8726|8723.1|8721.6|840
1666199100000|2022-10-19 17:05:00|8726|8724.5|8722.7|8721.2|8726.2|8724.7|8722.2|8720.7|832
1666199400000|2022-10-19 17:10:00|8722.8|8721.3|8719.4|8717.9|8723.2|8721.7|8718.3|8717|619
1666199700000|2022-10-19 17:15:00|8719.3|8717.8|8719.5|8718|8719.9|8718.4|8717.4|8716.2|519
1666200000000|2022-10-19 17:20:00|8719.4|8717.9|8717.6|8716.1|8720.2|8718.7|8717.3|8716|540
1666200300000|2022-10-19 17:25:00|8717.5|8716|8719.2|8717.7|8721.2|8719.9|8716.1|8715.1|535
1666200600000|2022-10-19 17:30:00|8719.3|8717.8|8715.7|8714.2|8719.5|8718.2|8715|8713.8|619
1666200900000|2022-10-19 17:35:00|8715.9|8714.4|8717.4|8715.9|8718.5|8717.3|8715.2|8713.9|597
1666201200000|2022-10-19 17:40:00|8717.3|8715.8|8717.8|8716.3|8719.7|8718.2|8716.3|8714.8|587
1666201500000|2022-10-19 17:45:00|8717.7|8716.2|8718.3|8716.8|8720.3|8719|8716.6|8715.1|501
1666201800000|2022-10-19 17:50:00|8718.4|8716.9|8717.4|8715.9|8720.3|8718.8|8717.4|8715.9|449
1666202100000|2022-10-19 17:55:00|8717.5|8716|8713.7|8712.2|8718.2|8716.8|8712|8710.5|534
1666202400000|2022-10-19 18:00:00|8713.8|8712.3|8715.5|8714|8716.1|8714.9|8713.5|8712|440
1666202700000|2022-10-19 18:05:00|8715.4|8713.9|8715.4|8713.9|8717.2|8715.9|8714.4|8712.9|391
1666203000000|2022-10-19 18:10:00|8715.5|8714|8713.8|8712.3|8716.4|8715.1|8712.9|8711.6|517
1666203300000|2022-10-19 18:15:00|8713.7|8712.2|8713.7|8712.8|8715.3|8714|8711|8709.5|599
1666203600000|2022-10-19 18:20:00|8713.8|8712.9|8713.9|8713|8714.8|8713.6|8713.2|8712|377
1666203900000|2022-10-19 18:25:00|8713.8|8712.9|8713.6|8712.1|8714.4|8713.5|8712.5|8711.1|371
1666204200000|2022-10-19 18:30:00|8713.5|8712|8712.1|8710.6|8713.7|8712.5|8710.8|8709.5|528
1666204500000|2022-10-19 18:35:00|8712|8710.5|8710.1|8708.6|8712.1|8710.8|8709.1|8707.9|362
1666204800000|2022-10-19 18:40:00|8710.2|8708.7|8712.1|8711.2|8712.8|8711.7|8708.3|8707.2|383
1666205100000|2022-10-19 18:45:00|8712|8711.1|8715.2|8714.3|8715.4|8714.5|8711.7|8710.6|400
1666205400000|2022-10-19 18:50:00|8715.3|8714.4|8717.3|8715.8|8717.5|8716.3|8714.9|8713.8|342
1666205700000|2022-10-19 18:55:00|8717.4|8715.9|8717.4|8716.5|8719|8717.9|8716.5|8715.2|438
1666206000000|2022-10-19 19:00:00|8717.2|8716.3|8718.5|8717|8718.5|8717.2|8715.5|8714.4|454
1666206300000|2022-10-19 19:05:00|8718.4|8716.9|8718|8716.5|8719.4|8718.1|8716.8|8715.7|396
1666206600000|2022-10-19 19:10:00|8717.9|8716.4|8717|8715.5|8719.5|8718.3|8716.8|8715.3|356
1666206900000|2022-10-19 19:15:00|8716.9|8715.4|8716.1|8715.2|8717.7|8716.2|8715.7|8714.2|385
1666207200000|2022-10-19 19:20:00|8716.2|8715.3|8718.1|8717.2|8718.9|8717.4|8714.6|8713.2|394
1666207500000|2022-10-19 19:25:00|8718|8717.1|8717.6|8716.1|8718.6|8717.2|8715.5|8714|440
1666207800000|2022-10-19 19:30:00|8717.5|8716|8714.3|8712.8|8717.5|8716|8713.8|8712.6|387
1666208100000|2022-10-19 19:35:00|8714.2|8712.7|8713.2|8711.7|8715|8713.6|8712.8|8711.5|310
1666208400000|2022-10-19 19:40:00|8712.8|8711.9|8710.5|8709|8713.5|8712.1|8709.4|8707.9|397
1666208700000|2022-10-19 19:45:00|8710.4|8708.9|8707.9|8706.4|8710.8|8709.3|8707.4|8706.2|390
1666209000000|2022-10-19 19:50:00|8708|8706.5|8709.9|8708.4|8711.4|8710.2|8707.4|8706|431
1666209300000|2022-10-19 19:55:00|8710|8709|8706.2|8704.7|8710.2|8709|8705.6|8704.1|383
1666209600000|2022-10-19 20:00:00|8706.3|8704.8|8707|8705.5|8709.1|8707.7|8706|8704.7|334
1666209900000|2022-10-19 20:05:00|8707.1|8705.6|8707.4|8705.9|8710.1|8708.7|8706.1|8704.6|510
1666210200000|2022-10-19 20:10:00|8707.3|8705.8|8708.6|8707.1|8711.9|8710.4|8706.9|8705.4|393
1666210500000|2022-10-19 20:15:00|8708.5|8707|8711.4|8709.9|8712.1|8710.9|8708.5|8707|315
1666210800000|2022-10-19 20:20:00|8711.3|8709.8|8712.6|8711.1|8713.3|8711.8|8709.2|8707.7|307
1666211100000|2022-10-19 20:25:00|8712.5|8711|8712.3|8710.8|8714.8|8713|8711.7|8710.4|359
1666211400000|2022-10-19 20:30:00|8712.4|8710.9|8710.1|8708.6|8712.6|8711.1|8708.7|8707.2|265
1666211700000|2022-10-19 20:35:00|8709.8|8708.3|8711.3|8709.8|8711.3|8709.8|8708.9|8707.4|124
1666212000000|2022-10-19 20:40:00|8711.2|8709.7|8710.4|8708.9|8712.1|8710.4|8709.4|8707.9|189
1666212300000|2022-10-19 20:45:00|8710.5|8709|8711.8|8710.3|8712.3|8710.9|8710.4|8708.9|105
1666212600000|2022-10-19 20:50:00|8711.9|8710.4|8711.6|8710.7|8713.1|8711.2|8711.4|8709.4|248
1666212900000|2022-10-19 20:55:00|8712.3|8710.8|8713.5|8708.5|8714.3|8711.5|8710.6|8707.8|297
1666213200000|2022-10-19 21:00:00|8713.8|8709.1|8719.1|8708.1|8719.1|8710.1|8713|8706.1|38
1666213500000|2022-10-19 21:05:00|8719.3|8708.3|8717.5|8711.2|8719.8|8711.3|8717.1|8707.2|107
1666213800000|2022-10-19 21:10:00|8717.7|8710.6|8719.1|8709|8720.3|8710.9|8717.3|8708.4|97
1666214100000|2022-10-19 21:15:00|8718.8|8709.5|8720.3|8710.4|8721|8710.8|8718.7|8709.4|126
1666214400000|2022-10-19 21:20:00|8719.5|8710.3|8717.9|8710.8|8721.2|8711.9|8717|8709.3|131
1666214700000|2022-10-19 21:25:00|8718.4|8710.9|8714.6|8707.2|8718.9|8712.2|8713.6|8704.6|627
1666215000000|2022-10-19 21:30:00|8714.9|8706.9|8714.8|8708.2|8715.9|8710.1|8713.5|8704.3|645
1666215300000|2022-10-19 21:35:00|8714.9|8708.3|8714.2|8707.8|8714.9|8709.9|8713|8704.4|634
1666215600000|2022-10-19 21:40:00|8714.1|8707.9|8715|8705.6|8715.6|8709.2|8713.4|8705.4|198
1666215900000|2022-10-19 21:45:00|8713.4|8708.6|8713.7|8708.5|8714.9|8710.1|8713.3|8707.8|232
1666216200000|2022-10-19 21:50:00|8713.6|8708.8|8713.3|8708.8|8714.5|8709.8|8712.9|8707.9|270
1666216500000|2022-10-19 21:55:00|8713.4|8708.9|8717|8710.1|8717.9|8710.3|8712.6|8707.2|434
1666216800000|2022-10-19 22:00:00|8718|8708.4|8711.4|8709.1|8719|8710.3|8711.2|8704.6|517
1666217100000|2022-10-19 22:05:00|8711.5|8708.7|8713.9|8710.2|8715|8712.1|8711.4|8708.1|315
1666217400000|2022-10-19 22:10:00|8713.8|8710.1|8714.3|8711.3|8714.7|8712.1|8711|8707.1|401
1666217700000|2022-10-19 22:15:00|8714.4|8711.1|8711.6|8708.7|8714.4|8711.8|8711|8707.9|995
1666218000000|2022-10-19 22:20:00|8711.7|8708.5|8713.3|8710.8|8714.4|8712|8711.3|8707.9|700
1666218300000|2022-10-19 22:25:00|8713.2|8710.7|8713.3|8710.4|8714.5|8711.7|8711.2|8708.2|632
1666218600000|2022-10-19 22:30:00|8713.4|8710.5|8710.8|8707.9|8713.7|8710.6|8710.5|8707.5|461
1666218900000|2022-10-19 22:35:00|8710.7|8707.8|8710.9|8708.2|8712.6|8709.4|8709.4|8706.3|597
1666219200000|2022-10-19 22:40:00|8710.8|8708.4|8713.1|8709.9|8714|8710.4|8710.8|8706.7|517
1666219500000|2022-10-19 22:45:00|8712.8|8710.3|8712.7|8709.8|8713.6|8711|8711.9|8708.8|720
1666219800000|2022-10-19 22:50:00|8712.8|8709.9|8713.5|8710.5|8714.1|8711.2|8711.5|8708.9|572
1666220100000|2022-10-19 22:55:00|8713.8|8710.4|8712.9|8711.4|8715.4|8712.6|8712.8|8709.6|396
1666220400000|2022-10-19 23:00:00|8713|8711.5|8714.8|8712|8715|8712.9|8712|8710|537
1666220700000|2022-10-19 23:05:00|8714.7|8712.6|8714.5|8713|8716|8713.6|8713.6|8711.8|531
1666221000000|2022-10-19 23:10:00|8714.6|8713.1|8714.4|8712.9|8715.7|8713.9|8713.2|8711.3|513
1666221300000|2022-10-19 23:15:00|8714.5|8713|8716|8714.5|8717|8715.5|8714.5|8712.6|322
1666221600000|2022-10-19 23:20:00|8716.1|8714.6|8714.2|8712.7|8716.7|8715.2|8713.7|8711.7|408
1666221900000|2022-10-19 23:25:00|8714.3|8712.8|8711.3|8709.8|8715|8713.3|8711.3|8709.8|304
1666222200000|2022-10-19 23:30:00|8711.4|8709.9|8712.4|8710.9|8713.2|8711.7|8711.3|8709.8|197
1666222500000|2022-10-19 23:35:00|8712.3|8710.8|8712.2|8710.7|8712.9|8711.4|8711.8|8710.3|267
1666222800000|2022-10-19 23:40:00|8712.1|8710.6|8711|8709.5|8712.6|8711.1|8710.6|8709.1|236
1666223100000|2022-10-19 23:45:00|8710.9|8709.4|8711.5|8710|8713.2|8711.7|8710.9|8709.4|217
1666223400000|2022-10-19 23:50:00|8711.6|8710.1|8713|8711.5|8713.9|8712.4|8711.4|8709.9|289
1666223700000|2022-10-19 23:55:00|8712.8|8711.3|8714.6|8713.1|8714.6|8713.1|8710.8|8709.3|236
1666224000000|2022-10-20 00:00:00|8714.5|8713|8715.1|8713.6|8715.4|8713.9|8713.9|8712.4|446
1666224300000|2022-10-20 00:05:00|8715|8713.5|8714.2|8712.7|8716|8714.1|8713.8|8712.3|359
1666224600000|2022-10-20 00:10:00|8714.4|8712.9|8710.6|8709.1|8714.4|8712.9|8710.4|8708.9|418
1666224900000|2022-10-20 00:15:00|8710.8|8709.3|8710.7|8709.2|8711.5|8710|8709.7|8708.2|390
1666225200000|2022-10-20 00:20:00|8710.6|8709.1|8709.3|8707.8|8711.5|8709.8|8709|8707.5|263
1666225500000|2022-10-20 00:25:00|8709.4|8707.9|8709.2|8707.7|8710.7|8709.2|8709.2|8707.7|297
1666225800000|2022-10-20 00:30:00|8709.1|8707.6|8710.5|8709|8710.8|8709.3|8707.9|8706.4|574
1666226100000|2022-10-20 00:35:00|8710.6|8709.1|8710|8708.5|8711.3|8709.5|8709.4|8707.9|357
1666226400000|2022-10-20 00:40:00|8710.1|8708.6|8711|8709.5|8714.7|8713.2|8710|8708.5|523
1666226700000|2022-10-20 00:45:00|8711.1|8709.6|8710.8|8709.3|8712.1|8710.6|8709.8|8708.2|460
1666227000000|2022-10-20 00:50:00|8710.9|8709.4|8713.6|8711.3|8714.1|8712.2|8710.3|8708.8|556
1666227300000|2022-10-20 00:55:00|8712.7|8710.4|8712.1|8710.6|8715|8713.3|8711.7|8710.2|509
1666227600000|2022-10-20 01:00:00|8712.4|8710.9|8712.4|8710.9|8714.3|8712.8|8711.8|8710.3|512
1666227900000|2022-10-20 01:05:00|8712.6|8711.1|8712.5|8711|8714.2|8712.7|8712|8710.5|449
1666228200000|2022-10-20 01:10:00|8712.6|8711.1|8711.6|8710.1|8713.6|8712.1|8711.3|8709.8|515
1666228500000|2022-10-20 01:15:00|8712.1|8710.6|8711.5|8710|8712.7|8711.2|8710.5|8709|530
1666228800000|2022-10-20 01:20:00|8711.4|8709.9|8712.7|8711.2|8713.6|8712.1|8711.2|8709.7|437
1666229100000|2022-10-20 01:25:00|8712.8|8711.3|8710.3|8708.8|8712.8|8711.3|8708.9|8707.4|536
1666229400000|2022-10-20 01:30:00|8710.4|8708.9|8710.4|8708.9|8712.3|8710.8|8709.1|8707.6|478
1666229700000|2022-10-20 01:35:00|8710.5|8709|8711.2|8709.7|8712.5|8711|8710.3|8708.8|475
1666230000000|2022-10-20 01:40:00|8711.1|8709.6|8711.7|8710.2|8712.5|8711|8710.9|8709.4|459
1666230300000|2022-10-20 01:45:00|8712.3|8710.8|8711.3|8709.8|8712.7|8711.2|8710.4|8708.9|403
1666230600000|2022-10-20 01:50:00|8711.2|8709.7|8710.7|8709.2|8712.5|8711|8710.6|8709.1|425
1666230900000|2022-10-20 01:55:00|8710.8|8709.3|8713.2|8711.7|8714.9|8713.4|8710.7|8709.2|460
1666231200000|2022-10-20 02:00:00|8713.1|8711.6|8712.7|8711.2|8713.6|8712.1|8711.8|8710.3|418
1666231500000|2022-10-20 02:05:00|8712.8|8711.3|8712.5|8711|8714|8712.5|8712.1|8710.6|385
1666231800000|2022-10-20 02:10:00|8712.6|8711.1|8711.8|8710.3|8713.5|8712|8711.4|8709.9|372
1666232100000|2022-10-20 02:15:00|8711.7|8710.2|8713.6|8712.1|8713.6|8712.1|8711.7|8710.2|427
1666232400000|2022-10-20 02:20:00|8713.5|8712|8712|8710.5|8714|8712.5|8711.9|8710.4|268
1666232700000|2022-10-20 02:25:00|8712.1|8710.6|8712.3|8710.8|8712.9|8711.4|8711.7|8710.2|300
1666233000000|2022-10-20 02:30:00|8712.2|8710.7|8711.8|8710.3|8713|8711|8711.4|8709.9|348
1666233300000|2022-10-20 02:35:00|8711.9|8710.4|8713.1|8711.6|8713.5|8712|8711.8|8710.3|326
1666233600000|2022-10-20 02:40:00|8713.2|8711.7|8713.8|8712.3|8714.8|8713.3|8712.5|8711|371
1666233900000|2022-10-20 02:45:00|8713.9|8712.4|8714.8|8713.3|8715|8713.5|8713.7|8712.2|281
1666234200000|2022-10-20 02:50:00|8714.7|8713.2|8715.6|8714.1|8715.9|8714.4|8714.1|8712.6|371
1666234500000|2022-10-20 02:55:00|8715.7|8714.2|8717.6|8716.1|8718|8716.5|8715.4|8713.9|373
1666234800000|2022-10-20 03:00:00|8717.5|8716|8716.9|8715.4|8720|8718.5|8716.9|8715.4|375
1666235100000|2022-10-20 03:05:00|8716.8|8715.3|8717.2|8715.7|8717.9|8716.4|8716.3|8714.8|339
1666235400000|2022-10-20 03:10:00|8717.3|8715.8|8718.5|8717|8719.1|8717.6|8717.3|8715.8|410
1666235700000|2022-10-20 03:15:00|8718.6|8717.1|8718.5|8717|8718.6|8717.1|8716.7|8715.2|345
1666236000000|2022-10-20 03:20:00|8718.4|8716.9|8716.9|8715.4|8718.5|8717|8716.6|8715.1|275
1666236300000|2022-10-20 03:25:00|8716.8|8715.3|8717.1|8715.6|8717.5|8716|8716.5|8715|194
1666236600000|2022-10-20 03:30:00|8717|8715.5|8718.8|8717.3|8719.5|8718|8717|8715.5|278
1666236900000|2022-10-20 03:35:00|8718.7|8717.2|8717.6|8716.1|8718.9|8717.4|8715.9|8714.4|314
1666237200000|2022-10-20 03:40:00|8717.5|8716|8717.3|8715.8|8718.2|8716.7|8717|8715.5|303
1666237500000|2022-10-20 03:45:00|8717.2|8715.7|8716.1|8714.6|8718.1|8716.7|8716|8714.5|395
1666237800000|2022-10-20 03:50:00|8716.2|8714.7|8715.4|8713.9|8717.2|8715.7|8714.9|8713.4|350
1666238100000|2022-10-20 03:55:00|8715.9|8714.4|8714.9|8713.4|8715.9|8714.4|8714.6|8713|351
1666238400000|2022-10-20 04:00:00|8715.2|8713.7|8715.1|8713.6|8715.6|8714.1|8714.2|8712.7|280
1666238700000|2022-10-20 04:05:00|8715|8713.5|8714.2|8712.7|8716.1|8714.6|8714.2|8712.7|335
1666239000000|2022-10-20 04:10:00|8714.1|8712.6|8716.9|8715.4|8717.1|8715.6|8714|8712.5|306
1666239300000|2022-10-20 04:15:00|8717.1|8715.6|8708.5|8705.9|8717.7|8716.2|8706|8703.2|683
1666239600000|2022-10-20 04:20:00|8708.4|8706.2|8711.9|8710.4|8715.8|8714|8708.1|8706|1309
1666239900000|2022-10-20 04:25:00|8711.8|8710.3|8713.5|8712|8714|8712.4|8711.7|8710.1|679
1666240200000|2022-10-20 04:30:00|8713.4|8711.9|8716|8714.5|8716.7|8715.2|8712.3|8710.4|527
1666240500000|2022-10-20 04:35:00|8715.9|8714.4|8718|8716.5|8718.2|8716.7|8715.7|8714.2|353
1666240800000|2022-10-20 04:40:00|8718.1|8716.6|8716.8|8715.3|8719.2|8717.7|8716.7|8715.2|470
1666241100000|2022-10-20 04:45:00|8717|8715.5|8716.2|8714.7|8718.7|8717.2|8716|8714.5|565
1666241400000|2022-10-20 04:50:00|8716.3|8714.8|8717|8715.5|8717.8|8716.3|8715.4|8713.8|629
1666241700000|2022-10-20 04:55:00|8717.2|8715.7|8715|8713.5|8717.4|8715.9|8714.4|8712.9|442
1666242000000|2022-10-20 05:00:00|8715.2|8713.7|8716.5|8715|8716.7|8715.2|8714.2|8712.5|571
1666242300000|2022-10-20 05:05:00|8716.6|8715.1|8715.4|8713.9|8717|8715.5|8713.7|8712.2|455
1666242600000|2022-10-20 05:10:00|8715.3|8713.8|8713.4|8711.9|8715.7|8714.2|8712|8710.5|599
1666242900000|2022-10-20 05:15:00|8713.5|8712|8711.8|8710.3|8714|8712.5|8711.7|8710.2|473
1666243200000|2022-10-20 05:20:00|8711.9|8710.4|8714.2|8712.7|8714.9|8713.4|8710.7|8709.2|561
1666243500000|2022-10-20 05:25:00|8714.3|8712.8|8716.9|8715.4|8717.7|8716.2|8713.8|8712.3|570
1666243800000|2022-10-20 05:30:00|8716.8|8715.3|8715.6|8714.1|8718|8716.5|8714.8|8713.3|562
1666244100000|2022-10-20 05:35:00|8715.7|8714.2|8715|8713.5|8716.2|8714.7|8712.7|8711.2|545
1666244400000|2022-10-20 05:40:00|8714.9|8713.4|8716.5|8715|8717.8|8716.3|8714.2|8712.7|536
1666244700000|2022-10-20 05:45:00|8717|8715.5|8720.4|8718.9|8721.1|8719.6|8716.4|8714.9|539
1666245000000|2022-10-20 05:50:00|8720.3|8718.8|8720.9|8719.4|8721.9|8720.4|8719.8|8718.3|390
1666245300000|2022-10-20 05:55:00|8721.1|8719.6|8722.9|8721.4|8723.5|8721.8|8720.7|8719.2|433
1666245600000|2022-10-20 06:00:00|8723.1|8721.6|8724.6|8723.1|8726.2|8724.7|8722.6|8720.6|664
1666245900000|2022-10-20 06:05:00|8724.5|8723|8723|8721.5|8724.6|8723.1|8720.2|8718.7|715
1666246200000|2022-10-20 06:10:00|8722.8|8721.3|8724.1|8722.6|8725.3|8723.8|8722.3|8720.8|578
1666246500000|2022-10-20 06:15:00|8724|8722.5|8725.8|8724.3|8727.1|8725.3|8723.9|8722.4|590
1666246800000|2022-10-20 06:20:00|8725.9|8724.4|8722.7|8721.2|8727.2|8725.7|8722.6|8721.1|580
1666247100000|2022-10-20 06:25:00|8722.8|8721.3|8722.2|8720.7|8723.1|8721.6|8719.6|8718.1|546
1666247400000|2022-10-20 06:30:00|8722.6|8721.1|8723.7|8722.2|8724.3|8722.8|8719.7|8718.2|604
1666247700000|2022-10-20 06:35:00|8723.8|8722.3|8721.5|8720|8725|8723.5|8720.6|8719.1|688
1666248000000|2022-10-20 06:40:00|8721.4|8719.9|8723.7|8722.2|8724.1|8722.6|8719.8|8718.5|454
1666248300000|2022-10-20 06:45:00|8723.8|8722.3|8722.3|8720.8|8724.7|8723.4|8721.5|8720.1|444
1666248600000|2022-10-20 06:50:00|8722.4|8720.9|8717.5|8716|8723.7|8722.4|8716.5|8715|508
1666248900000|2022-10-20 06:55:00|8717.4|8715.9|8723.7|8722.2|8723.8|8722.5|8715.1|8713.6|641
1666249200000|2022-10-20 07:00:00|8723.3|8722.4|8718.4|8716.9|8725.2|8723.8|8717.9|8716.4|963
1666249500000|2022-10-20 07:05:00|8718.5|8717|8714.5|8713|8718.6|8717.1|8712.3|8710.8|852
1666249800000|2022-10-20 07:10:00|8714.9|8713.4|8715.6|8714.1|8718|8716.5|8713.7|8712.2|697
1666250100000|2022-10-20 07:15:00|8715.7|8714.2|8714.1|8712.6|8715.9|8714.6|8710.9|8709.4|813
1666250400000|2022-10-20 07:20:00|8714|8712.5|8714|8712.5|8715.1|8713.6|8711.9|8710.4|863
1666250700000|2022-10-20 07:25:00|8714.1|8712.6|8716.7|8715.2|8716.8|8715.3|8713.2|8712.1|903
1666251000000|2022-10-20 07:30:00|8717|8715.5|8716.6|8715.1|8718.5|8717.2|8715.5|8714|828
1666251300000|2022-10-20 07:35:00|8716.4|8714.9|8718.3|8716.8|8719.3|8717.9|8715.9|8714.4|819
1666251600000|2022-10-20 07:40:00|8718.2|8716.7|8720|8718.5|8721.6|8720.1|8716.8|8715.3|959
1666251900000|2022-10-20 07:45:00|8720.1|8718.6|8721.2|8719.7|8721.6|8720.1|8718.8|8717.3|689
1666252200000|2022-10-20 07:50:00|8721.3|8719.8|8715.1|8713.6|8723.2|8721.7|8713.6|8712.1|732
1666252500000|2022-10-20 07:55:00|8715|8713.5|8725.4|8723.9|8726.6|8725.1|8714.9|8713.4|816
1666252800000|2022-10-20 08:00:00|8725.5|8724|8722.3|8720.8|8732.8|8731.3|8722.3|8720.8|951
1666253100000|2022-10-20 08:05:00|8722.4|8720.9|8725.4|8723.9|8727.1|8725.6|8722.1|8720.6|757
1666253400000|2022-10-20 08:10:00|8725.8|8723.5|8731.9|8730.4|8732.6|8731.1|8724.9|8723.4|743
1666253700000|2022-10-20 08:15:00|8731.8|8730.3|8729.1|8727.6|8732.4|8730.9|8728.3|8726.8|700
1666254000000|2022-10-20 08:20:00|8729|8727.5|8737.5|8736|8738|8736.5|8729|8727.5|827
1666254300000|2022-10-20 08:25:00|8737.6|8736.1|8739.2|8737.7|8744.4|8743.1|8737.5|8736|744
1666254600000|2022-10-20 08:30:00|8739.3|8737.8|8743.6|8742.1|8746.8|8745.3|8731.8|8730.3|1098
1666254900000|2022-10-20 08:35:00|8743.5|8742|8743.3|8741.8|8745.6|8744.1|8737.2|8735.7|908
1666255200000|2022-10-20 08:40:00|8743.4|8741.9|8743.3|8741.8|8747.7|8746.2|8742.7|8741.2|687
1666255500000|2022-10-20 08:45:00|8743.2|8741.7|8747.7|8746.2|8748.2|8746.9|8739.9|8738.7|643
1666255800000|2022-10-20 08:50:00|8747.6|8746.1|8738.8|8737.3|8748.6|8747.3|8738.1|8736.8|644
1666256100000|2022-10-20 08:55:00|8738.6|8737.1|8746.6|8744.3|8747.4|8745.9|8738.6|8737.1|574
1666256400000|2022-10-20 09:00:00|8746.2|8744.7|8750.2|8748.7|8751.5|8750.2|8745.6|8744.1|668
1666256700000|2022-10-20 09:05:00|8750.6|8749.1|8754.1|8752.6|8754.1|8752.6|8749.2|8747.6|665
1666257000000|2022-10-20 09:10:00|8754.2|8752.7|8755.2|8753.7|8758.1|8756.6|8752.4|8751.3|602
1666257300000|2022-10-20 09:15:00|8755.1|8753.6|8753|8751.5|8755.6|8754.1|8750.7|8749.2|538
1666257600000|2022-10-20 09:20:00|8752.9|8751.4|8749.9|8748.4|8752.9|8751.4|8747.7|8746.2|662
1666257900000|2022-10-20 09:25:00|8749.4|8747.9|8748.3|8746.8|8750.9|8749.4|8743.3|8741.8|659
1666258200000|2022-10-20 09:30:00|8748.2|8746.7|8741|8739.5|8748.2|8746.7|8741|8739.5|686
1666258500000|2022-10-20 09:35:00|8741.1|8739.6|8734.1|8732.6|8741.3|8739.8|8733|8731.5|611
1666258800000|2022-10-20 09:40:00|8734.2|8732.7|8735.2|8733.7|8737.3|8736.1|8732.1|8730.8|487
1666259100000|2022-10-20 09:45:00|8735.1|8733.6|8732.5|8731|8735.5|8734|8729.4|8727.9|606
1666259400000|2022-10-20 09:50:00|8732.6|8731.1|8730.7|8729.2|8734.4|8733.1|8729.2|8727.7|688
1666259700000|2022-10-20 09:55:00|8730.9|8729.4|8730.3|8728.8|8732.3|8730.9|8728.7|8727.5|715
1666260000000|2022-10-20 10:00:00|8730.2|8728.7|8731.3|8729.8|8733.9|8732.4|8728.4|8726.9|609
1666260300000|2022-10-20 10:05:00|8731.4|8729.9|8731.8|8730.3|8734|8732.5|8729.9|8728.4|591
1666260600000|2022-10-20 10:10:00|8731.6|8730.1|8731.3|8729.8|8734.7|8733.2|8731|8729.5|510
1666260900000|2022-10-20 10:15:00|8731.2|8729.7|8734.1|8732.6|8737|8735.5|8729|8727.5|585
1666261200000|2022-10-20 10:20:00|8734.2|8732.7|8738.6|8737.1|8740.5|8739.3|8733.4|8731.9|583
1666261500000|2022-10-20 10:25:00|8737.9|8736.4|8736.6|8735.1|8740.5|8739.2|8734.8|8733.3|530
1666261800000|2022-10-20 10:30:00|8736.7|8735.2|8741.3|8739.8|8741.3|8739.9|8734.7|8733.4|585
1666262100000|2022-10-20 10:35:00|8741.2|8739.7|8746.3|8745.4|8748.4|8746.9|8740.9|8739.5|565
1666262400000|2022-10-20 10:40:00|8746|8745.1|8745.8|8744.3|8750|8748.5|8744.2|8742.7|857
1666262700000|2022-10-20 10:45:00|8745.9|8744.4|8741.5|8740|8747|8745.8|8740.7|8739.2|881
1666263000000|2022-10-20 10:50:00|8741.6|8740.1|8729.1|8727.6|8741.6|8740.1|8727.4|8725.9|1031
1666263300000|2022-10-20 10:55:00|8729.2|8727.7|8743.4|8741.9|8743.9|8742.4|8729.2|8727.7|1025
1666263600000|2022-10-20 11:00:00|8743.3|8741.8|8744.2|8742.7|8747.5|8746|8739.7|8738.2|980
1666263900000|2022-10-20 11:05:00|8743.8|8742.3|8743.3|8741.8|8747|8745.5|8739.4|8737.9|906
1666264200000|2022-10-20 11:10:00|8743.2|8741.7|8747.8|8746.3|8749.6|8748.1|8742.4|8740.9|1037
1666264500000|2022-10-20 11:15:00|8748|8746.5|8745.3|8743.8|8749.7|8748.2|8743.9|8742.5|816
1666264800000|2022-10-20 11:20:00|8745.2|8743.7|8743.8|8742.3|8745.9|8744.6|8741.5|8740|885
1666265100000|2022-10-20 11:25:00|8743.9|8742.4|8737.8|8736.3|8744.8|8743.3|8737.6|8736.1|774
1666265400000|2022-10-20 11:30:00|8737.9|8736.4|8742.2|8740.7|8742.9|8741.5|8737.4|8735.9|767
1666265700000|2022-10-20 11:35:00|8742.4|8740.9|8742.5|8741|8744.6|8743.1|8740|8738.5|762
1666266000000|2022-10-20 11:40:00|8742.4|8740.9|8737.7|8736.2|8743.8|8742.3|8732.8|8731.4|698
1666266300000|2022-10-20 11:45:00|8737.8|8736.3|8733.5|8732|8738.3|8736.8|8732.6|8731.1|691
1666266600000|2022-10-20 11:50:00|8733.4|8731.9|8727.5|8726|8733.4|8731.9|8726.4|8725|858
1666266900000|2022-10-20 11:55:00|8727.6|8726.1|8721.3|8719.8|8727.6|8726.1|8715|8713.5|1027
1666267200000|2022-10-20 12:00:00|8720.9|8719.4|8722.3|8720.8|8724.4|8722.9|8716.5|8715|975
1666267500000|2022-10-20 12:05:00|8722|8720.5|8722.4|8720.9|8725.8|8724.3|8722|8720.5|802
1666267800000|2022-10-20 12:10:00|8722.3|8720.8|8726.3|8724.8|8727|8725.5|8719|8717.5|803
1666268100000|2022-10-20 12:15:00|8726.1|8724.6|8713.7|8712.2|8726.5|8725|8710|8708.5|1128
1666268400000|2022-10-20 12:20:00|8713.4|8711.9|8715.1|8713.6|8715.7|8714.2|8705|8703.5|1213
1666268700000|2022-10-20 12:25:00|8715.2|8713.7|8711|8700.4|8718.9|8717.4|8703.6|8699.5|1108
1666269000000|2022-10-20 12:30:00|8711.9|8700.9|8704.2|8701.6|8715.5|8707.3|8693.9|8692.3|1907
1666269300000|2022-10-20 12:35:00|8705.5|8701.7|8704.3|8702.8|8716.6|8714.5|8698.8|8697.3|1707
1666269600000|2022-10-20 12:40:00|8704.2|8702.7|8710.7|8709.2|8711.3|8709.8|8700.7|8699.2|1220
1666269900000|2022-10-20 12:45:00|8710.6|8709.1|8700.8|8699.3|8711.9|8710.4|8698.1|8696.6|1070
1666270200000|2022-10-20 12:50:00|8700.6|8699.1|8705|8703.5|8705.4|8703.9|8695.4|8693.7|1011
1666270500000|2022-10-20 12:55:00|8704.9|8703.4|8710.1|8708.6|8712.8|8711.3|8703.3|8701.8|885
1666270800000|2022-10-20 13:00:00|8710.2|8708.7|8705.2|8703.7|8710.9|8709.4|8704.5|8703|919
1666271100000|2022-10-20 13:05:00|8705.1|8703.6|8699.5|8698|8705.6|8704.1|8695.3|8694|994
1666271400000|2022-10-20 13:10:00|8699.4|8697.9|8703|8701.5|8704.8|8703.3|8699.1|8697.6|848
1666271700000|2022-10-20 13:15:00|8702.9|8701.4|8700.8|8699.3|8705.8|8704.3|8699.1|8697.6|946
1666272000000|2022-10-20 13:20:00|8700.7|8699.2|8697.2|8695.7|8701.9|8700.4|8695.4|8693.9|712
1666272300000|2022-10-20 13:25:00|8697.1|8695.6|8695.5|8694|8699.6|8698.1|8694.7|8693.2|814
1666272600000|2022-10-20 13:30:00|8695.7|8694.2|8696.8|8695.3|8699.5|8698|8693.4|8691.9|1157
1666272900000|2022-10-20 13:35:00|8697.1|8695.6|8698.9|8697.4|8700.3|8698.8|8696.6|8695.1|1075
1666273200000|2022-10-20 13:40:00|8698.8|8697.3|8695.3|8693.8|8699.7|8698.2|8695.2|8693.7|1122
1666273500000|2022-10-20 13:45:00|8694.7|8693.2|8698.4|8696.9|8700.3|8698.8|8693.5|8692|1119
1666273800000|2022-10-20 13:50:00|8698.1|8696.6|8699.7|8698.2|8700|8698.5|8694.9|8693.4|944
1666274100000|2022-10-20 13:55:00|8699.8|8698.3|8700.5|8699|8701.6|8700.1|8695.5|8694|928
1666274400000|2022-10-20 14:00:00|8700.6|8699.1|8699.1|8697.6|8707.6|8706.1|8697.7|8696.4|1047
1666274700000|2022-10-20 14:05:00|8699|8697.5|8696.4|8694.9|8699|8697.5|8691.5|8690|1193
1666275000000|2022-10-20 14:10:00|8696.6|8695.1|8695.5|8694|8699.1|8697.6|8694|8692.5|1002
1666275300000|2022-10-20 14:15:00|8695.4|8693.9|8690|8688.5|8695.8|8694.3|8687.1|8685.6|1095
1666275600000|2022-10-20 14:20:00|8690.1|8688.6|8677|8675.5|8691.4|8689.9|8674.8|8673.3|1126
1666275900000|2022-10-20 14:25:00|8676.9|8675.4|8679.8|8678.3|8684.2|8682.7|8675.5|8674|1157
1666276200000|2022-10-20 14:30:00|8679.9|8678.4|8682.5|8681|8686.2|8684.7|8678.1|8676.6|1044
1666276500000|2022-10-20 14:35:00|8682.4|8680.9|8677.8|8676.3|8685.8|8684.3|8677.8|8676.3|1079
1666276800000|2022-10-20 14:40:00|8678.3|8676.8|8683.3|8681.8|8683.3|8681.8|8675.8|8674.3|1055
1666277100000|2022-10-20 14:45:00|8683.2|8681.7|8686.6|8685.1|8691.4|8690.1|8681.5|8680|1202
1666277400000|2022-10-20 14:50:00|8686.7|8685.2|8692.3|8690.8|8693.2|8691.7|8684.1|8682.6|1168
1666277700000|2022-10-20 14:55:00|8692.2|8690.7|8695.2|8694.3|8697|8695.7|8690.9|8689.4|1206
1666278000000|2022-10-20 15:00:00|8695|8694.1|8703.1|8701.6|8703.2|8701.7|8693.9|8692.7|999
1666278300000|2022-10-20 15:05:00|8703.2|8701.7|8699.9|8698.4|8703.8|8702.3|8699.4|8698.2|678
1666278600000|2022-10-20 15:10:00|8699.5|8698|8704.4|8702.9|8706.2|8704.7|8696.3|8694.8|701
1666278900000|2022-10-20 15:15:00|8704.3|8702.8|8698.8|8697.3|8705.2|8703.4|8698.3|8697.2|645
1666279200000|2022-10-20 15:20:00|8698.6|8697.1|8698.1|8697.2|8700.6|8699.4|8696.1|8695|725
1666279500000|2022-10-20 15:25:00|8698.2|8696.7|8698.3|8696.8|8701.8|8700.6|8697.1|8695.7|632
1666279800000|2022-10-20 15:30:00|8697.5|8696.6|8700.4|8698.9|8700.5|8699.3|8695.6|8694.3|767
1666280100000|2022-10-20 15:35:00|8700.7|8699.2|8704.3|8702.8|8704.3|8702.8|8696.8|8695.3|758
1666280400000|2022-10-20 15:40:00|8704.2|8702.7|8703.5|8702|8707.2|8705.9|8702|8700.5|839
1666280700000|2022-10-20 15:45:00|8703.4|8701.9|8702.8|8701.3|8706.2|8704.7|8702.4|8701|854
1666281000000|2022-10-20 15:50:00|8702.9|8701.4|8709.3|8707.8|8711.1|8710|8702.7|8701.4|769
1666281300000|2022-10-20 15:55:00|8709.4|8707.9|8703.7|8702.8|8709.5|8708.3|8702.8|8701.6|712
1666281600000|2022-10-20 16:00:00|8703.9|8703|8707|8706.1|8708.6|8707.3|8702.5|8701.5|1007
1666281900000|2022-10-20 16:05:00|8706.9|8706|8708.8|8707.3|8711.2|8709.9|8706.7|8705.8|776
1666282200000|2022-10-20 16:10:00|8708.9|8707.4|8710.9|8709.4|8712.9|8711.7|8706.9|8705.5|754
1666282500000|2022-10-20 16:15:00|8710.6|8709.1|8716.5|8715.6|8717|8715.7|8708.9|8707.7|879
1666282800000|2022-10-20 16:20:00|8716.4|8715.5|8714.6|8713.1|8718.8|8717.6|8714.3|8712.8|782
1666283100000|2022-10-20 16:25:00|8714.7|8713.2|8710.1|8709.2|8715.4|8714.1|8708.7|8707.6|913
1666283400000|2022-10-20 16:30:00|8710.2|8709.3|8710.7|8709.8|8714.5|8713|8710.1|8708.8|758
1666283700000|2022-10-20 16:35:00|8710.8|8709.9|8711.6|8710.1|8713|8711.5|8709.9|8708.6|715
1666284000000|2022-10-20 16:40:00|8711.5|8710|8711.7|8710.2|8711.8|8710.5|8709|8707.8|623
1666284300000|2022-10-20 16:45:00|8711.4|8709.9|8712.3|8711.4|8714.7|8713.2|8711.4|8709.9|777
1666284600000|2022-10-20 16:50:00|8712.4|8710.9|8710.7|8709.2|8714.4|8713|8709.7|8708.5|648
1666284900000|2022-10-20 16:55:00|8710.6|8709.1|8710.4|8708.9|8714.1|8712.9|8709.2|8707.9|763
1666285200000|2022-10-20 17:00:00|8710.3|8708.8|8710.2|8708.7|8712.1|8710.7|8708.8|8707.4|821
1666285500000|2022-10-20 17:05:00|8710.3|8708.8|8715.1|8713.6|8716.5|8715.1|8708.2|8706.9|840
1666285800000|2022-10-20 17:10:00|8715.2|8713.7|8713.8|8712.3|8717.1|8715.6|8712.2|8710.8|850
1666286100000|2022-10-20 17:15:00|8713.7|8712.2|8716.4|8714.9|8716.6|8715.3|8713.6|8712.1|782
1666286400000|2022-10-20 17:20:00|8716.6|8715.1|8718|8716.5|8719|8717.9|8714.2|8713.2|725
1666286700000|2022-10-20 17:25:00|8717.4|8715.9|8712.9|8711.4|8717.4|8715.9|8712|8710.5|642
1666287000000|2022-10-20 17:30:00|8713|8711.5|8714.5|8713|8717.2|8715.7|8712.8|8711.3|589
1666287300000|2022-10-20 17:35:00|8714.4|8712.9|8710.9|8709.4|8715.8|8714.3|8710.2|8708.8|684
1666287600000|2022-10-20 17:40:00|8711|8709.5|8709.1|8707.6|8713.6|8712.2|8707.2|8705.9|722
1666287900000|2022-10-20 17:45:00|8709.5|8708|8706.7|8705.2|8709.9|8708.4|8706.6|8705.1|600
1666288200000|2022-10-20 17:50:00|8706.8|8705.3|8708.9|8707.4|8709.2|8707.7|8705.4|8704.2|603
1666288500000|2022-10-20 17:55:00|8709.1|8707.6|8717.4|8716.5|8717.5|8716.6|8708.9|8707.4|664
1666288800000|2022-10-20 18:00:00|8717.3|8716.4|8718.9|8717.4|8721.1|8720|8716.2|8715.1|742
1666289100000|2022-10-20 18:05:00|8718.8|8717.3|8715.6|8714.1|8719.6|8718.1|8713.8|8712.3|686
1666289400000|2022-10-20 18:10:00|8715.5|8714|8715.5|8714|8715.9|8714.6|8713.2|8712.1|665
1666289700000|2022-10-20 18:15:00|8715.6|8714.1|8715.7|8714.2|8716.4|8715.3|8713.9|8712.4|658
1666290000000|2022-10-20 18:20:00|8715.8|8714.3|8718.5|8717|8718.5|8717.3|8715.5|8714|542
1666290300000|2022-10-20 18:25:00|8718.6|8717.1|8718.7|8717.8|8720.6|8719.4|8718.3|8717|514
1666290600000|2022-10-20 18:30:00|8718.6|8717.7|8712|8710.5|8718.7|8717.8|8711.7|8710.2|775
1666290900000|2022-10-20 18:35:00|8711.8|8710.3|8713.1|8711.6|8714|8712.5|8711.4|8709.9|641
1666291200000|2022-10-20 18:40:00|8713.2|8711.7|8712.4|8710.9|8714|8712.6|8711.5|8710.1|611
1666291500000|2022-10-20 18:45:00|8712.3|8710.8|8713.6|8712.1|8715|8713.8|8711.1|8709.6|674
1666291800000|2022-10-20 18:50:00|8713.2|8711.7|8716.3|8715.4|8716.5|8715.4|8712.5|8711.2|724
1666292100000|2022-10-20 18:55:00|8716.1|8715.2|8721.6|8720.7|8722.1|8720.9|8716.1|8715.1|782
1666292400000|2022-10-20 19:00:00|8721.4|8720.5|8723.7|8722.2|8724.8|8723.6|8721.2|8720|803
1666292700000|2022-10-20 19:05:00|8723.8|8722.3|8716.5|8715|8723.8|8722.3|8715.5|8714|649
1666293000000|2022-10-20 19:10:00|8716.6|8715.1|8717.7|8716.2|8719.6|8718.1|8716.5|8715|593
1666293300000|2022-10-20 19:15:00|8717.6|8716.1|8720.6|8719.1|8720.6|8719.5|8717.2|8715.9|618
1666293600000|2022-10-20 19:20:00|8720.5|8719|8721.1|8719.6|8722.6|8721.7|8719.8|8718.5|566
1666293900000|2022-10-20 19:25:00|8721.4|8719.9|8721|8720.1|8722.8|8721.5|8720.4|8718.9|482
1666294200000|2022-10-20 19:30:00|8721.4|8719.9|8722.7|8721.2|8723.8|8722.6|8721.2|8719.7|525
1666294500000|2022-10-20 19:35:00|8722.8|8721.3|8725|8723.5|8725.5|8724.1|8722.2|8721|550
1666294800000|2022-10-20 19:40:00|8725.1|8723.6|8719.7|8718.2|8725.2|8723.8|8719.4|8718.2|537
1666295100000|2022-10-20 19:45:00|8719.5|8718|8722|8720.5|8722.7|8721.3|8719.5|8718|660
1666295400000|2022-10-20 19:50:00|8721.8|8720.3|8723.3|8721.8|8723.3|8721.9|8720.4|8719.1|548
1666295700000|2022-10-20 19:55:00|8723.5|8722|8719.1|8717.6|8723.7|8722.6|8718.6|8717.2|507
1666296000000|2022-10-20 20:00:00|8718.7|8717.2|8716.4|8714.9|8718.8|8717.3|8713.8|8712.3|388
1666296300000|2022-10-20 20:05:00|8716.3|8714.8|8717.1|8715.6|8717.8|8716.3|8716.3|8714.8|169
1666296600000|2022-10-20 20:10:00|8717.3|8715.8|8717.4|8715.9|8718.7|8717.4|8717|8715.5|276
1666296900000|2022-10-20 20:15:00|8717.5|8716|8715.5|8714|8718.8|8717.4|8714.7|8713.2|207
1666297200000|2022-10-20 20:20:00|8715.6|8714.1|8715|8713.5|8716.7|8715.2|8714.1|8712.6|250
1666297500000|2022-10-20 20:25:00|8714.9|8713.4|8713.7|8712.2|8715.6|8714.1|8713.5|8712|172
1666297800000|2022-10-20 20:30:00|8713.6|8712.1|8713.9|8712.4|8714.7|8713.1|8713.4|8711.9|149
1666298100000|2022-10-20 20:35:00|8714.1|8712.6|8714.2|8712.7|8715.6|8714.1|8713.3|8711.8|201
1666298400000|2022-10-20 20:40:00|8714.1|8712.6|8712.4|8710.9|8714.1|8712.6|8711.4|8709.9|203
1666298700000|2022-10-20 20:45:00|8712.5|8711|8713.6|8712.1|8714.5|8712.6|8712.4|8710.9|168
1666299000000|2022-10-20 20:50:00|8713.3|8711.8|8713.9|8712.4|8714.8|8713|8713.3|8711.2|273
1666299300000|2022-10-20 20:55:00|8714.3|8712.1|8717.1|8706.1|8717.3|8714.5|8712.1|8704|532
1666299600000|2022-10-20 21:00:00|8717.7|8706.7|8718.8|8707.8|8719.7|8708.7|8716.3|8705.5|38
1666299900000|2022-10-20 21:05:00|8718.9|8707.9|8720.1|8709.1|8724.5|8713.5|8718.5|8707.5|141
1666300200000|2022-10-20 21:10:00|8720|8709|8715.2|8705.8|8720.3|8709.4|8712.8|8704.9|242
1666300500000|2022-10-20 21:15:00|8714.9|8705.6|8715.3|8707.6|8717.4|8707.8|8714.1|8705.6|146
1666300800000|2022-10-20 21:20:00|8715.2|8707.5|8717.3|8706.3|8717.8|8708.4|8714.5|8706.1|481
1666301100000|2022-10-20 21:25:00|8717.5|8706.5|8717|8708.1|8717.9|8708.6|8716.9|8706.1|106
1666301400000|2022-10-20 21:30:00|8717.5|8708|8715.8|8707.9|8717.5|8709.3|8713.6|8706.3|299
1666301700000|2022-10-20 21:35:00|8716|8708|8715|8708.2|8716.8|8709.4|8714|8706.8|201
1666302000000|2022-10-20 21:40:00|8714.7|8708.4|8714.9|8708|8716|8709.1|8713.6|8706|251
1666302300000|2022-10-20 21:45:00|8714.6|8708.6|8712.1|8706.8|8715.7|8709.3|8711.8|8706.6|286
1666302600000|2022-10-20 21:50:00|8712.2|8706.7|8712|8705.2|8713.2|8707.5|8709.2|8699.3|877
1666302900000|2022-10-20 21:55:00|8711.9|8705|8713|8705.9|8717.9|8707.1|8710.1|8701.1|1153
1666303200000|2022-10-20 22:00:00|8713.9|8705.7|8713.4|8709.7|8718.6|8710.1|8711.7|8704.1|463
1666303500000|2022-10-20 22:05:00|8713.5|8709.3|8713.5|8709.8|8714.7|8710.9|8712.8|8708.6|300
1666303800000|2022-10-20 22:10:00|8713.6|8710.2|8713|8709.4|8714.7|8710.6|8712.1|8709|252
1666304100000|2022-10-20 22:15:00|8713.1|8709.5|8714|8711.2|8714.5|8711.5|8711|8708.1|393
1666304400000|2022-10-20 22:20:00|8714.1|8711.1|8713.1|8710|8714.3|8711.2|8711.5|8708.2|378
1666304700000|2022-10-20 22:25:00|8713.2|8710.1|8713.7|8710.2|8714.7|8711.4|8712.4|8709.1|413
1666305000000|2022-10-20 22:30:00|8713.6|8710.1|8714|8710.8|8715|8711.6|8712.5|8708.8|388
1666305300000|2022-10-20 22:35:00|8714.2|8710.5|8713.7|8710.9|8715|8711.8|8712.4|8709.4|478
1666305600000|2022-10-20 22:40:00|8713.6|8710.8|8711.6|8708.6|8713.8|8711|8710.7|8708.4|278
1666305900000|2022-10-20 22:45:00|8711.9|8708.7|8712.5|8709.7|8713.9|8710.7|8710.8|8708.1|287
1666306200000|2022-10-20 22:50:00|8712.7|8709.6|8710.7|8709.2|8714.1|8710|8710.3|8707.8|327
1666306500000|2022-10-20 22:55:00|8711.1|8708.6|8712.2|8708.7|8713.1|8710.4|8710.7|8707.6|314
1666306800000|2022-10-20 23:00:00|8712.3|8708|8713.4|8710.5|8714|8711.5|8709.8|8706.7|536
1666307100000|2022-10-20 23:05:00|8713.3|8710.6|8712.8|8710.3|8714.6|8712.8|8712.1|8710|565
1666307400000|2022-10-20 23:10:00|8712.9|8710.4|8714.2|8711.8|8714.8|8712.9|8712.2|8709.9|600
1666307700000|2022-10-20 23:15:00|8714.4|8711.5|8713.2|8711.7|8714.4|8712.1|8712.2|8710.3|479
1666308000000|2022-10-20 23:20:00|8713.5|8711.3|8712.6|8711.1|8714.3|8712.6|8712.5|8709.8|231
1666308300000|2022-10-20 23:25:00|8712.7|8711.2|8711.7|8709.4|8713.3|8711.6|8711.1|8709.3|330
1666308600000|2022-10-20 23:30:00|8711.9|8709.5|8713.5|8712|8714.1|8712.1|8711.2|8709|354
1666308900000|2022-10-20 23:35:00|8713.8|8712.3|8714.8|8713.3|8715.8|8714.3|8712.9|8711.4|349
1666309200000|2022-10-20 23:40:00|8714.9|8713.4|8714.7|8713.2|8715.4|8713.6|8713.8|8712|470
1666309500000|2022-10-20 23:45:00|8714.8|8713.3|8714.5|8713|8715.6|8713.7|8713.6|8712|428
1666309800000|2022-10-20 23:50:00|8714.6|8713.1|8717.4|8715.9|8717.4|8715.9|8713.9|8712.3|417
1666310100000|2022-10-20 23:55:00|8717.5|8716|8714.4|8712.9|8717.6|8716.1|8713.3|8711.8|342
1666310400000|2022-10-21 00:00:00|8714.6|8713.1|8718|8716.5|8718.7|8717.2|8714|8712.3|702
1666310700000|2022-10-21 00:05:00|8717.9|8716.4|8720.6|8719.1|8721.3|8719.8|8717.4|8715.6|538
1666311000000|2022-10-21 00:10:00|8720.5|8719|8721.3|8719.8|8723.8|8722.3|8720.1|8718.6|514
1666311300000|2022-10-21 00:15:00|8721.1|8719.6|8720.3|8718.8|8721.9|8720.2|8718.5|8717|552
1666311600000|2022-10-21 00:20:00|8720.2|8718.7|8720.6|8719.1|8721.7|8720.2|8719|8717.5|415
1666311900000|2022-10-21 00:25:00|8720.5|8719|8718.9|8717.4|8720.9|8719.4|8718|8716.5|432
1666312200000|2022-10-21 00:30:00|8719|8717.5|8719|8717.5|8720.9|8719.4|8718.7|8717.2|575
1666312500000|2022-10-21 00:35:00|8718.7|8717.2|8717.6|8716.1|8719.8|8718.3|8717|8715.5|457
1666312800000|2022-10-21 00:40:00|8717.4|8715.9|8717.9|8716.4|8718.5|8717|8717.1|8715.6|447
1666313100000|2022-10-21 00:45:00|8718|8716.5|8717|8715.5|8718.2|8716.7|8716|8714.5|507
1666313400000|2022-10-21 00:50:00|8716.9|8715.4|8717.3|8715.8|8718.1|8716.6|8716.2|8714.6|477
1666313700000|2022-10-21 00:55:00|8717.2|8715.7|8719.4|8717.9|8719.9|8718.4|8717.2|8715.2|449
1666314000000|2022-10-21 01:00:00|8719.6|8718.1|8722.2|8720.7|8722.3|8720.8|8718.2|8716.7|431
1666314300000|2022-10-21 01:05:00|8722.1|8720.6|8721.6|8720.1|8723|8721.4|8720.7|8719.2|433
1666314600000|2022-10-21 01:10:00|8721.7|8720.2|8716.9|8715.4|8722.1|8720.6|8716.8|8715|503
1666314900000|2022-10-21 01:15:00|8716.8|8715.3|8715|8713.5|8717.9|8716.4|8714.4|8712.9|707
1666315200000|2022-10-21 01:20:00|8714.9|8713.4|8716.2|8714.7|8716.6|8715.1|8714.9|8713.4|579
1666315500000|2022-10-21 01:25:00|8716.3|8714.8|8716.7|8715.2|8716.8|8715.3|8715.6|8714.1|379
1666315800000|2022-10-21 01:30:00|8716.8|8715.3|8717.3|8715.8|8718.5|8717|8716.6|8715.1|555
1666316100000|2022-10-21 01:35:00|8717.2|8715.7|8718.7|8717.2|8719.1|8717.6|8716.8|8715.3|494
1666316400000|2022-10-21 01:40:00|8718.8|8717.3|8719|8717.5|8719.7|8718.2|8718.3|8716.3|605
1666316700000|2022-10-21 01:45:00|8718.9|8717.4|8719.8|8718.3|8721.2|8719.7|8718.2|8716.7|534
1666317000000|2022-10-21 01:50:00|8719.7|8718.2|8719|8717.5|8721.9|8720.1|8718.6|8717.1|543
1666317300000|2022-10-21 01:55:00|8719.1|8717.6|8720.4|8718.9|8721.4|8719.9|8718.6|8717.1|452
1666317600000|2022-10-21 02:00:00|8720.6|8719.1|8720.5|8719|8720.8|8719.3|8718.6|8717.1|495
1666317900000|2022-10-21 02:05:00|8720.4|8718.9|8720.8|8719.3|8721.2|8719.5|8719.3|8717.8|424
1666318200000|2022-10-21 02:10:00|8720.7|8719.2|8722.2|8720.7|8722.3|8720.8|8720.1|8718.6|454
1666318500000|2022-10-21 02:15:00|8722.3|8720.8|8720.1|8718.6|8723|8721.5|8719.8|8718.3|407
1666318800000|2022-10-21 02:20:00|8720.2|8718.7|8718.9|8717.4|8720.2|8718.7|8717.2|8715.7|612
1666319100000|2022-10-21 02:25:00|8718.8|8717.3|8719.4|8717.9|8719.7|8718.2|8718.1|8716.6|339
1666319400000|2022-10-21 02:30:00|8719.5|8718|8719.7|8718.2|8719.8|8718.3|8718.3|8716.8|337
1666319700000|2022-10-21 02:35:00|8719.8|8718.3|8718.1|8716.6|8721.1|8719.6|8717.7|8716.2|372
1666320000000|2022-10-21 02:40:00|8718|8716.5|8720.9|8719.4|8720.9|8719.4|8717.5|8716|520
1666320300000|2022-10-21 02:45:00|8720.7|8719.2|8721.1|8719.6|8721.2|8719.7|8719.6|8718.1|434
1666320600000|2022-10-21 02:50:00|8720.8|8719.3|8721.1|8719.6|8721.9|8720.4|8720.4|8718.6|360
1666320900000|2022-10-21 02:55:00|8721.2|8719.7|8720.8|8719.3|8721.3|8719.8|8720.1|8718.4|307
1666321200000|2022-10-21 03:00:00|8720.9|8719.4|8719.9|8718.4|8722.1|8720.6|8719.7|8718.2|363
1666321500000|2022-10-21 03:05:00|8719.8|8718.3|8721|8719.5|8721.8|8720.3|8719.5|8718|313
1666321800000|2022-10-21 03:10:00|8720.9|8719.4|8721.1|8719.6|8721.5|8720|8720.4|8718.9|384
1666322100000|2022-10-21 03:15:00|8721|8719.5|8722.1|8720.6|8722.3|8720.8|8720.7|8719.2|376
1666322400000|2022-10-21 03:20:00|8722|8720.5|8721.8|8720.3|8722.7|8721.2|8721.2|8719.7|281
1666322700000|2022-10-21 03:25:00|8721.7|8720.2|8721.8|8720.3|8722.5|8721|8721.6|8720.1|232
1666323000000|2022-10-21 03:30:00|8721.7|8720.2|8721|8719.5|8723.6|8722.1|8721|8719.5|401
1666323300000|2022-10-21 03:35:00|8721.1|8719.6|8723|8721.5|8723.4|8721.9|8720.5|8719|420
1666323600000|2022-10-21 03:40:00|8722.9|8721.4|8725.2|8723.7|8725.8|8724.3|8722|8720.5|447
1666323900000|2022-10-21 03:45:00|8725.3|8723.8|8724.6|8723.1|8725.6|8724.1|8723.8|8722.3|420
1666324200000|2022-10-21 03:50:00|8724.7|8723.2|8725.7|8724.2|8726|8724.5|8724.3|8722.8|327
1666324500000|2022-10-21 03:55:00|8725.8|8724.3|8722.8|8721.3|8726|8724.5|8722.5|8721|387
1666324800000|2022-10-21 04:00:00|8722.6|8721.1|8722.7|8721.2|8724|8722.5|8722.3|8720.8|339
1666325100000|2022-10-21 04:05:00|8722.6|8721.1|8722.3|8720.8|8723|8721.5|8720.2|8718.7|603
1666325400000|2022-10-21 04:10:00|8722.2|8720.7|8722.3|8720.8|8722.5|8721|8720.5|8719|384
1666325700000|2022-10-21 04:15:00|8722.4|8720.9|8723.8|8722.3|8725.4|8723.9|8722.3|8720.8|388
1666326000000|2022-10-21 04:20:00|8723.9|8722.4|8723.8|8722.3|8724.5|8723|8723.1|8721.6|345
1666326300000|2022-10-21 04:25:00|8723.9|8722.4|8721.8|8720.3|8724.7|8723.2|8721.7|8720.2|431
1666326600000|2022-10-21 04:30:00|8721.9|8720.4|8725.8|8724.3|8725.9|8724.4|8721.4|8719.5|455
1666326900000|2022-10-21 04:35:00|8725.9|8724.4|8727.8|8726.3|8728.1|8726.8|8725.8|8724.3|408
1666327200000|2022-10-21 04:40:00|8728|8726.5|8727.7|8726.2|8728.2|8726.9|8727.2|8725.7|351
1666327500000|2022-10-21 04:45:00|8727.8|8726.3|8727|8726.1|8727.8|8726.7|8727|8725.5|325
1666327800000|2022-10-21 04:50:00|8727.1|8726.2|8728.5|8727|8728.8|8727.5|8726.7|8725.2|279
1666328100000|2022-10-21 04:55:00|8728.7|8727.2|8728.2|8726.7|8729.8|8728.3|8727.8|8726.5|308
1666328400000|2022-10-21 05:00:00|8728|8727.1|8727.2|8725.7|8729.2|8727.7|8726.9|8725.4|379
1666328700000|2022-10-21 05:05:00|8727.3|8725.8|8728|8726.5|8728|8726.5|8725.6|8724.1|414
1666329000000|2022-10-21 05:10:00|8727.9|8726.4|8730.1|8728.6|8730.8|8729.3|8727.5|8726|441
1666329300000|2022-10-21 05:15:00|8730.2|8728.7|8730.3|8728.8|8731.2|8729.7|8729.8|8727.9|349
1666329600000|2022-10-21 05:20:00|8730.4|8728.9|8730.8|8729.3|8731.5|8730.2|8730.1|8728.6|423
1666329900000|2022-10-21 05:25:00|8730.7|8729.2|8730.6|8729.1|8731.2|8729.7|8730|8728.4|436
1666330200000|2022-10-21 05:30:00|8730.8|8729.3|8733|8731.5|8734.4|8732.9|8730.3|8728.8|555
1666330500000|2022-10-21 05:35:00|8732.9|8731.4|8731.4|8729.9|8734.1|8732.6|8730.8|8729.3|530
1666330800000|2022-10-21 05:40:00|8731.3|8729.8|8727.1|8725.6|8731.4|8729.9|8726.9|8725.4|377
1666331100000|2022-10-21 05:45:00|8727|8725.5|8725.9|8724.4|8727.3|8725.8|8724.1|8722.6|372
1666331400000|2022-10-21 05:50:00|8726.1|8724.6|8728.2|8726.7|8728.6|8727|8725.8|8724.3|359
1666331700000|2022-10-21 05:55:00|8728.1|8726.6|8730.1|8726.1|8733.5|8727|8725.8|8722.6|522
1666332000000|2022-10-21 06:00:00|8730.2|8726|8738.6|8737.1|8743.5|8741.6|8730.2|8724.7|1220
1666332300000|2022-10-21 06:05:00|8738.7|8737.2|8738.7|8737.2|8741.3|8739.8|8736.9|8735.3|708
1666332600000|2022-10-21 06:10:00|8738.8|8737.3|8739.4|8737.9|8741.8|8740.3|8738|8736.5|590
1666332900000|2022-10-21 06:15:00|8739.5|8738|8741.9|8740.4|8742.3|8740.8|8738.3|8736.8|557
1666333200000|2022-10-21 06:20:00|8742|8740.5|8740|8738.5|8742.2|8740.7|8737.4|8735.9|668
1666333500000|2022-10-21 06:25:00|8740.2|8738.7|8736.2|8734.7|8741.5|8740|8735.1|8733.6|591
1666333800000|2022-10-21 06:30:00|8736.3|8734.8|8732.5|8731|8738.5|8737.1|8731.9|8730.5|779
1666334100000|2022-10-21 06:35:00|8732.3|8730.8|8730.7|8729.2|8733.7|8732.3|8729.9|8728.5|659
1666334400000|2022-10-21 06:40:00|8730.8|8729.3|8728|8726.5|8731.6|8730.3|8727.8|8726.3|684
1666334700000|2022-10-21 06:45:00|8728.1|8726.6|8728.4|8726.9|8731.1|8729.8|8727|8725.9|637
1666335000000|2022-10-21 06:50:00|8728.3|8726.8|8731.2|8729.7|8731.6|8730.5|8726.4|8724.9|771
1666335300000|2022-10-21 06:55:00|8731.3|8729.8|8731.4|8730.5|8733.1|8731.8|8729.2|8727.7|720
1666335600000|2022-10-21 07:00:00|8731.5|8730.6|8732|8730.5|8737|8735.5|8730.5|8729.2|1036
1666335900000|2022-10-21 07:05:00|8731.8|8730.3|8733|8731.5|8736|8734.5|8731.7|8730.2|950
1666336200000|2022-10-21 07:10:00|8733.1|8731.6|8735.3|8733.8|8736.5|8735|8731|8729.5|1008
1666336500000|2022-10-21 07:15:00|8735.2|8733.7|8733.8|8732.3|8735.7|8734.3|8731.1|8729.6|803
1666336800000|2022-10-21 07:20:00|8733.9|8732.4|8733.8|8732.3|8736.2|8734.7|8730.9|8729.4|1070
1666337100000|2022-10-21 07:25:00|8733.9|8732.4|8733.3|8731.8|8739.3|8737.8|8732.5|8731|950
1666337400000|2022-10-21 07:30:00|8733.4|8731.9|8734.9|8733.4|8738.7|8737.2|8732.5|8731|757
1666337700000|2022-10-21 07:35:00|8734.8|8733.3|8736.5|8735|8739.8|8738.3|8734.8|8733.3|739
1666338000000|2022-10-21 07:40:00|8736.6|8735.1|8739|8737.5|8740.4|8738.9|8736.4|8734.9|591
1666338300000|2022-10-21 07:45:00|8738.5|8737|8746.4|8744.9|8750|8748.8|8738.3|8736.8|741
1666338600000|2022-10-21 07:50:00|8746.3|8744.8|8753.1|8751.6|8754|8752.9|8746.1|8744.6|837
1666338900000|2022-10-21 07:55:00|8753|8751.5|8756.9|8755.4|8757|8755.5|8749.2|8747.7|888
1666339200000|2022-10-21 08:00:00|8756.8|8755.3|8753.5|8752.6|8761.9|8760.4|8753.3|8752.1|951
1666339500000|2022-10-21 08:05:00|8754.2|8752.7|8760.2|8758.7|8761.5|8760.2|8753.3|8751.8|736
1666339800000|2022-10-21 08:10:00|8760.1|8758.6|8763.1|8761.6|8763.2|8762|8757.6|8756.1|565
1666340100000|2022-10-21 08:15:00|8763|8761.5|8763.2|8761.7|8763.6|8762.4|8760|8758.5|731
1666340400000|2022-10-21 08:20:00|8763.1|8761.6|8762.3|8760.8|8766.8|8765.3|8761.7|8760.2|747
1666340700000|2022-10-21 08:25:00|8762.2|8760.7|8763.8|8762.3|8764.9|8763.1|8760.1|8758.6|654
1666341000000|2022-10-21 08:30:00|8763.9|8762.4|8770.9|8770|8771.3|8770.1|8763.1|8761.6|694
1666341300000|2022-10-21 08:35:00|8770.8|8769.9|8768.1|8766.6|8771.5|8770.1|8764.2|8762.8|696
1666341600000|2022-10-21 08:40:00|8768|8766.5|8766|8764.5|8774.5|8773|8765.1|8763.6|873
1666341900000|2022-10-21 08:45:00|8766.1|8764.6|8771.5|8770|8772.4|8770.9|8764.3|8762.8|755
1666342200000|2022-10-21 08:50:00|8771.4|8769.9|8769.7|8768.2|8773.4|8772.2|8766.1|8764.6|769
1666342500000|2022-10-21 08:55:00|8769.6|8768.1|8766|8764.5|8774.1|8772.6|8765.4|8763.9|847
1666342800000|2022-10-21 09:00:00|8766.2|8764.7|8759.6|8758.1|8768.9|8767.4|8759|8757.5|765
1666343100000|2022-10-21 09:05:00|8759.4|8757.9|8755.4|8754.5|8760.3|8758.8|8754.8|8753.3|931
1666343400000|2022-10-21 09:10:00|8755.5|8754.6|8755.8|8754.3|8757.6|8756.1|8750.9|8749.4|985
1666343700000|2022-10-21 09:15:00|8755.9|8754.4|8757.6|8756.1|8761.8|8760.5|8755.3|8753.8|775
1666344000000|2022-10-21 09:20:00|8757.5|8756|8757.1|8755.6|8758.5|8757|8753.5|8752|771
1666344300000|2022-10-21 09:25:00|8757.2|8755.7|8754.9|8753.4|8757.3|8755.8|8753.9|8752.4|682
1666344600000|2022-10-21 09:30:00|8754.6|8753.1|8760.1|8758.6|8761.9|8760.4|8752.6|8751.1|697
1666344900000|2022-10-21 09:35:00|8760.2|8758.7|8759.9|8758.4|8762.6|8761.1|8757.9|8756.5|707
1666345200000|2022-10-21 09:40:00|8760|8758.5|8762.1|8760.6|8765.9|8764.4|8759.2|8757.7|589
1666345500000|2022-10-21 09:45:00|8762.2|8760.7|8759.8|8758.3|8763.7|8762.2|8758|8756.5|731
1666345800000|2022-10-21 09:50:00|8759.9|8758.4|8758.6|8757.1|8762.4|8760.9|8758.2|8756.7|719
1666346100000|2022-10-21 09:55:00|8758.2|8757.3|8758.8|8757.3|8762.1|8760.6|8757.6|8756.1|687
1666346400000|2022-10-21 10:00:00|8758.9|8757.4|8759|8757.5|8763|8761.8|8758.6|8757.2|724
1666346700000|2022-10-21 10:05:00|8758.9|8757.4|8755.7|8754.2|8759.3|8757.8|8753.6|8752.1|869
1666347000000|2022-10-21 10:10:00|8755.4|8753.9|8759.9|8758.4|8760.9|8759.6|8754.8|8753.3|621
1666347300000|2022-10-21 10:15:00|8760.1|8758.6|8762.9|8761.4|8762.9|8761.4|8758|8756.6|619
1666347600000|2022-10-21 10:20:00|8762.8|8761.3|8769.5|8768|8769.7|8768.2|8762.4|8760.9|528
1666347900000|2022-10-21 10:25:00|8769.4|8767.9|8772.2|8770.7|8772.2|8770.7|8767.7|8766.3|628
1666348200000|2022-10-21 10:30:00|8772.1|8770.6|8773|8771.5|8776.2|8775|8771.5|8770.2|756
1666348500000|2022-10-21 10:35:00|8772.9|8771.4|8772.7|8771.2|8773.6|8772.4|8770|8768.8|582
1666348800000|2022-10-21 10:40:00|8772.8|8771.3|8769.7|8768.2|8773.8|8772.4|8769.7|8768.1|557
1666349100000|2022-10-21 10:45:00|8769.9|8768.4|8768|8766.5|8770.6|8769.1|8767.3|8766|655
1666349400000|2022-10-21 10:50:00|8768.1|8766.6|8764.1|8762.6|8769.4|8767.9|8762.5|8761|768
1666349700000|2022-10-21 10:55:00|8764.2|8762.7|8767.2|8765.7|8767.2|8765.7|8760.3|8758.8|766
1666350000000|2022-10-21 11:00:00|8766.9|8765.4|8762.9|8761.4|8767|8765.5|8760.6|8759.1|937
1666350300000|2022-10-21 11:05:00|8763|8761.5|8760|8758.5|8765.4|8763.9|8758.9|8758|788
1666350600000|2022-10-21 11:10:00|8759.9|8758.4|8766.3|8764.8|8770.7|8769.2|8759.8|8758.3|931
1666350900000|2022-10-21 11:15:00|8766.2|8764.7|8762.8|8761.3|8767|8765.5|8760.5|8758.9|870
1666351200000|2022-10-21 11:20:00|8762.7|8761.2|8764.8|8763.3|8765.2|8763.6|8759.3|8757.8|780
1666351500000|2022-10-21 11:25:00|8764.4|8762.9|8762.7|8761.2|8766|8764.5|8760.2|8758.7|708
1666351800000|2022-10-21 11:30:00|8762.9|8761.4|8763.1|8761.6|8766.6|8765|8762.6|8761.1|613
1666352100000|2022-10-21 11:35:00|8763|8761.5|8762.1|8760.6|8763.6|8762.1|8760.3|8758.8|539
1666352400000|2022-10-21 11:40:00|8762|8760.5|8771.5|8770|8771.9|8770.5|8761.4|8759.9|688
1666352700000|2022-10-21 11:45:00|8771.8|8770.3|8775|8774.1|8776.6|8775.3|8770.5|8769|666
1666353000000|2022-10-21 11:50:00|8775.2|8773.7|8770.7|8769.2|8775.4|8773.9|8770.3|8768.8|649
1666353300000|2022-10-21 11:55:00|8770.6|8769.1|8772.7|8771.2|8776|8774.7|8770.6|8769.1|689
1666353600000|2022-10-21 12:00:00|8772.3|8770.8|8770|8768.5|8773.1|8771.6|8766.9|8765.4|871
1666353900000|2022-10-21 12:05:00|8770.3|8768.8|8774.6|8773.1|8776.9|8775.4|8769.3|8767.8|683
1666354200000|2022-10-21 12:10:00|8774.7|8773.2|8773.8|8772.3|8775.4|8774|8771.2|8769.9|795
1666354500000|2022-10-21 12:15:00|8773.7|8772.2|8769.5|8768|8774.9|8773.5|8767.1|8765.7|1085
1666354800000|2022-10-21 12:20:00|8769.6|8768.1|8767|8765.5|8769.6|8768.2|8765|8763.7|1015
1666355100000|2022-10-21 12:25:00|8767.1|8765.6|8772.7|8771.2|8773.1|8771.6|8765.6|8764.1|857
1666355400000|2022-10-21 12:30:00|8772.6|8771.1|8773.4|8771.9|8776.1|8775.1|8770.7|8769.2|891
1666355700000|2022-10-21 12:35:00|8773.3|8771.8|8772.9|8771.4|8776.2|8774.7|8771.3|8769.8|1035
1666356000000|2022-10-21 12:40:00|8772.8|8771.3|8775.6|8774.1|8781.4|8780|8772.5|8771|1112
1666356300000|2022-10-21 12:45:00|8775.7|8774.2|8768.8|8767.3|8777|8775.5|8767.3|8765.8|988
1666356600000|2022-10-21 12:50:00|8769.1|8767.6|8769.8|8768.3|8772.6|8771.1|8767.2|8765.7|962
1666356900000|2022-10-21 12:55:00|8769.5|8768|8768.2|8766.7|8771.5|8769.5|8766.4|8764.5|1408
1666357200000|2022-10-21 13:00:00|8768|8766.5|8762.9|8761.4|8769.6|8767.9|8757.7|8755.7|1881
1666357500000|2022-10-21 13:05:00|8762.7|8761.2|8762.9|8761.4|8769|8767.5|8758.9|8757|1814
1666357800000|2022-10-21 13:10:00|8763|8761.5|8771.7|8770.2|8775.6|8774.1|8761.3|8759.7|1504
1666358100000|2022-10-21 13:15:00|8771.8|8770.3|8774.9|8773.4|8778|8776.5|8768.8|8767.3|1403
1666358400000|2022-10-21 13:20:00|8775.1|8773.6|8764.8|8763.3|8777.6|8776.1|8763.2|8761.7|1415
1666358700000|2022-10-21 13:25:00|8764.6|8763.1|8766|8764.5|8766.5|8765|8760.3|8758.8|1370
1666359000000|2022-10-21 13:30:00|8765.7|8764.2|8767.4|8765.9|8769.8|8768.3|8764.8|8763.3|1588
1666359300000|2022-10-21 13:35:00|8767.3|8765.8|8771|8769.5|8771.9|8770.4|8763.6|8762.1|1382
1666359600000|2022-10-21 13:40:00|8770.9|8769.4|8769.4|8767.9|8774.6|8773.1|8767.5|8766|1292
1666359900000|2022-10-21 13:45:00|8769.3|8767.8|8773.6|8772.1|8774.7|8773.2|8765.6|8764.1|1373
1666360200000|2022-10-21 13:50:00|8773.5|8772|8766.8|8765.3|8776.1|8774.6|8764.9|8763.4|1239
1666360500000|2022-10-21 13:55:00|8766.6|8765.1|8760.6|8759.1|8769.3|8767.8|8760.1|8758.6|1192
1666360800000|2022-10-21 14:00:00|8760.8|8759.3|8758.2|8756.7|8765.9|8764.5|8757.2|8755.9|1276
1666361100000|2022-10-21 14:05:00|8758.1|8756.6|8754.1|8752.6|8758.4|8757.1|8748.6|8747.5|1209
1666361400000|2022-10-21 14:10:00|8754|8752.5|8757.4|8755.9|8759|8757.6|8747.5|8746|1266
1666361700000|2022-10-21 14:15:00|8757.1|8756.2|8757.4|8755.9|8760|8759.1|8753.9|8752.4|1199
1666362000000|2022-10-21 14:20:00|8756.5|8755|8759.7|8758.2|8760.2|8759|8752.7|8751.1|1146
1666362300000|2022-10-21 14:25:00|8759.8|8758.3|8764.2|8763.3|8767.8|8766.3|8758.7|8757.2|1155
1666362600000|2022-10-21 14:30:00|8764.4|8762.9|8769.1|8767.6|8770.7|8769.2|8763.9|8762.4|1218
1666362900000|2022-10-21 14:35:00|8768.5|8767.5|8770.2|8768.7|8773.9|8772.4|8766|8764.5|1494
1666363200000|2022-10-21 14:40:00|8770.1|8768.6|8763.9|8762.4|8770.2|8768.6|8762.6|8761.1|1578
1666363500000|2022-10-21 14:45:00|8764.3|8762.8|8754.5|8753|8764.6|8763.1|8753.5|8751.8|1730
1666363800000|2022-10-21 14:50:00|8754.3|8752.8|8760.8|8759.3|8762.6|8761.1|8751.6|8750.1|1658
1666364100000|2022-10-21 14:55:00|8760.5|8759|8774.9|8773.4|8777.6|8776.6|8759.9|8758.4|1485
1666364400000|2022-10-21 15:00:00|8774.8|8773.3|8767.1|8765.6|8780.5|8779.2|8766.7|8765|1487
1666364700000|2022-10-21 15:05:00|8767|8765.5|8764.7|8763.2|8769.7|8767.7|8761.7|8760.2|1425
1666365000000|2022-10-21 15:10:00|8764.9|8763.4|8755.9|8754.4|8764.9|8763.4|8754|8752.5|1506
1666365300000|2022-10-21 15:15:00|8756.5|8755|8748.3|8746.8|8757.3|8755.8|8747.2|8745.6|1679
1666365600000|2022-10-21 15:20:00|8748.2|8746.7|8742.5|8741|8748.7|8747|8741.2|8739.7|1434
1666365900000|2022-10-21 15:25:00|8742.4|8740.9|8746.3|8744.8|8749.2|8747.7|8741.6|8740.1|1422
1666366200000|2022-10-21 15:30:00|8746.4|8744.9|8746|8744.5|8748.2|8746.7|8741|8739.5|1365
1666366500000|2022-10-21 15:35:00|8746.1|8744.6|8741.1|8739.6|8748.4|8747|8741.1|8739.6|1291
1666366800000|2022-10-21 15:40:00|8741.3|8739.8|8741.9|8740.4|8742.5|8741|8734.8|8733.3|1356
1666367100000|2022-10-21 15:45:00|8742.5|8741|8743.7|8741.2|8756|8750.4|8741.2|8739.6|1771
1666367400000|2022-10-21 15:50:00|8743|8741.5|8739.8|8738.3|8743.5|8741.6|8733.6|8732.1|1638
1666367700000|2022-10-21 15:55:00|8739.7|8738.2|8729.3|8727.8|8740.5|8739|8725.2|8723|1650
1666368000000|2022-10-21 16:00:00|8729.4|8727.9|8733.8|8732.3|8736.7|8735.1|8726.6|8724.7|1603
1666368300000|2022-10-21 16:05:00|8733.9|8732.4|8742.9|8741.4|8746.2|8744.4|8731.6|8730.1|1618
1666368600000|2022-10-21 16:10:00|8742.8|8741.3|8745.8|8744.3|8750.7|8749.2|8741.9|8740.4|1216
1666368900000|2022-10-21 16:15:00|8745.6|8744.1|8757.8|8756.3|8758.7|8757.1|8745.3|8743.2|1291
1666369200000|2022-10-21 16:20:00|8758|8756.5|8752.8|8751.3|8760.5|8759|8752.6|8751.1|1478
1666369500000|2022-10-21 16:25:00|8752.7|8751.2|8751.3|8749.8|8754.2|8752.7|8749.2|8747.6|1430
1666369800000|2022-10-21 16:30:00|8751.2|8749.7|8745.4|8743.9|8752.8|8750.9|8744.3|8742.8|1363
1666370100000|2022-10-21 16:35:00|8745.3|8743.8|8746|8744.5|8748.8|8746.7|8744.2|8742.7|1291
1666370400000|2022-10-21 16:40:00|8745.9|8744.4|8747.3|8745.8|8747.8|8746.3|8742.6|8741.1|1159
1666370700000|2022-10-21 16:45:00|8747.4|8745.9|8744|8742.5|8747.9|8745.9|8742.2|8740.7|1105
1666371000000|2022-10-21 16:50:00|8744.4|8742.2|8739|8737.5|8744.4|8742.6|8739|8737.5|1054
1666371300000|2022-10-21 16:55:00|8738.9|8737.4|8738.5|8737|8742.8|8741|8737.7|8736.2|984
1666371600000|2022-10-21 17:00:00|8738|8736.5|8736.3|8734.8|8739.3|8737.8|8734.7|8732.8|1031
1666371900000|2022-10-21 17:05:00|8736.4|8734.9|8735.7|8734.2|8737.9|8736.4|8734|8732.5|964
1666372200000|2022-10-21 17:10:00|8735.6|8734.1|8734.7|8733.2|8738.8|8737.3|8733.8|8732.3|778
1666372500000|2022-10-21 17:15:00|8734.6|8733.1|8735.4|8733.9|8736.4|8734.9|8733.5|8732|681
1666372800000|2022-10-21 17:20:00|8735.3|8733.8|8734|8732.5|8736.4|8734.9|8733.4|8731.9|746
1666373100000|2022-10-21 17:25:00|8733.9|8732.4|8733.5|8732|8735.6|8734.1|8731.6|8730.1|661
1666373400000|2022-10-21 17:30:00|8733.4|8731.9|8734.2|8732.7|8734.8|8733.2|8732.6|8731.1|748
1666373700000|2022-10-21 17:35:00|8734.3|8732.8|8734.7|8733.2|8735.4|8734.1|8733.7|8732.2|604
1666374000000|2022-10-21 17:40:00|8734.8|8733.3|8729.1|8727.6|8735.2|8733.7|8728.9|8727.4|647
1666374300000|2022-10-21 17:45:00|8728.9|8727.4|8732.7|8731.2|8733.6|8732.1|8728.4|8726.9|718
1666374600000|2022-10-21 17:50:00|8732.5|8731|8732.9|8731.4|8733.7|8732.2|8730.1|8728.7|710
1666374900000|2022-10-21 17:55:00|8732.8|8731.3|8732.7|8731.2|8735.2|8733.7|8732.3|8730.8|684
1666375200000|2022-10-21 18:00:00|8732.8|8731.3|8735.5|8734|8736.1|8734.6|8732.5|8731|721
1666375500000|2022-10-21 18:05:00|8735.2|8733.7|8731.2|8729.7|8736.2|8734.7|8730.7|8729.2|781
1666375800000|2022-10-21 18:10:00|8731|8729.5|8734|8732.5|8734.1|8732.6|8730.7|8729.2|395
1666555200000|2022-10-23 20:00:00|8735|8719|8685.4|8665.9|8735|8719|8672.7|8651.7|82
1666555500000|2022-10-23 20:05:00|8675.2|8654.2|8680.2|8666.4|8704.3|8683.3|8670.3|8649.3|214
1666555800000|2022-10-23 20:10:00|8680.3|8666.7|8693.2|8672.2|8698.1|8677.1|8668.4|8652.6|113
1666556100000|2022-10-23 20:15:00|8693.1|8672.1|8671.9|8659.9|8693.2|8672.2|8668.4|8656.1|64
1666556400000|2022-10-23 20:20:00|8669.5|8660|8675.3|8659.9|8687|8666|8666.7|8652.3|69
1666556700000|2022-10-23 20:25:00|8675.2|8659.8|8684.2|8666.3|8687.1|8670.2|8670.5|8652.6|82
1666557000000|2022-10-23 20:30:00|8683.9|8666.2|8670.1|8653.7|8684.3|8666.5|8666.9|8650.9|68
1666557300000|2022-10-23 20:35:00|8670|8653.4|8668.9|8651.3|8676.4|8655.4|8668.8|8651.3|42
1666557600000|2022-10-23 20:40:00|8669.1|8651.9|8671.2|8650.2|8678.5|8657.5|8666.3|8646.8|51
1666557900000|2022-10-23 20:45:00|8679.3|8658.3|8684.7|8665.5|8684.8|8665.5|8671.2|8650.2|35
1666558200000|2022-10-23 20:50:00|8684.6|8667.1|8683.8|8662.8|8689.9|8668.9|8680|8659|52
1666558500000|2022-10-23 20:55:00|8682.4|8661.4|8667.9|8650.2|8689.9|8668.9|8667.7|8646.7|31
1666558800000|2022-10-23 21:00:00|8679|8650.8|8676.5|8655.5|8689.6|8668.6|8668.7|8650.8|194
1666559100000|2022-10-23 21:05:00|8674|8656.4|8688.3|8667.3|8698.3|8677.3|8671.7|8654.4|362
1666559400000|2022-10-23 21:10:00|8687.5|8666.5|8685.8|8674.8|8693.5|8681.2|8678|8664.5|190
1666559700000|2022-10-23 21:15:00|8684.6|8673.6|8678.2|8667.2|8690.9|8679.9|8678.2|8667.2|175
1666560000000|2022-10-23 21:20:00|8683.6|8672.6|8678.1|8667.1|8686.1|8675.1|8673|8662|119
1666560300000|2022-10-23 21:25:00|8678.3|8667.3|8676.5|8665.5|8681.8|8670.8|8671.8|8660.8|152
1666560600000|2022-10-23 21:30:00|8676.2|8665.2|8672.7|8661.7|8679.8|8668.8|8670.6|8659.6|291
1666560900000|2022-10-23 21:35:00|8671.6|8660.6|8677.8|8666.8|8686|8675|8665.7|8654.7|238
1666561200000|2022-10-23 21:40:00|8675.5|8664.5|8677.5|8666.5|8678.2|8667.4|8669|8658|266
1666561500000|2022-10-23 21:45:00|8677.6|8666.6|8680.8|8669.8|8684.2|8673.8|8676.7|8666.6|322
1666561800000|2022-10-23 21:50:00|8680.9|8669.9|8678.1|8667.1|8683|8672.5|8676.6|8666.2|244
1666562100000|2022-10-23 21:55:00|8678|8667|8682.8|8671.8|8684.5|8673.5|8676.7|8665.7|236
1666562400000|2022-10-23 22:00:00|8682.9|8671.9|8684|8675.5|8685.7|8676.1|8676.6|8665.8|1112
1666562700000|2022-10-23 22:05:00|8684.1|8675.3|8697.2|8686.5|8698.4|8689.3|8683.2|8673|926
1666563000000|2022-10-23 22:10:00|8697.1|8686.6|8704.9|8693.9|8713.2|8702.9|8693.7|8682.7|1442
1666563300000|2022-10-23 22:15:00|8704.2|8694.2|8687.5|8679.4|8705.4|8696.3|8680.8|8669.8|1510
1666563600000|2022-10-23 22:20:00|8687.4|8679.5|8690.7|8686.4|8692|8687.9|8683.4|8675.2|1153
1666563900000|2022-10-23 22:25:00|8690.8|8686.3|8691.8|8687.9|8694.1|8689.7|8684.6|8680.9|852
1666564200000|2022-10-23 22:30:00|8692.1|8688|8686.6|8682.8|8696.6|8692.3|8680.6|8677|1322
1666564500000|2022-10-23 22:35:00|8686.8|8683.2|8692.6|8689|8695.2|8691.1|8685.2|8680.7|996
1666564800000|2022-10-23 22:40:00|8693|8688.7|8689|8685.4|8693.3|8689.3|8685.2|8680.7|936
1666565100000|2022-10-23 22:45:00|8689.3|8685.3|8693.8|8690.6|8697.2|8694|8687.3|8683.4|927
1666565400000|2022-10-23 22:50:00|8694.7|8691|8690.2|8686.8|8696|8691.9|8689.5|8686.3|921
1666565700000|2022-10-23 22:55:00|8690.3|8686.9|8692|8688.2|8695.6|8691.2|8687.5|8684|780
1666566000000|2022-10-23 23:00:00|8691.9|8687.7|8699.1|8695.9|8701.5|8699|8687.4|8683.9|1043
1666566300000|2022-10-23 23:05:00|8699.2|8695.7|8697.3|8694.9|8699.4|8697.2|8693.3|8691.3|1009
1666566600000|2022-10-23 23:10:00|8697.4|8695|8696|8693.4|8699.5|8697|8694.7|8692.6|1168
1666566900000|2022-10-23 23:15:00|8696.1|8693.5|8694.1|8691.3|8698.7|8696.2|8693.3|8691.1|1098
1666567200000|2022-10-23 23:20:00|8694|8691.1|8694.5|8691.8|8696.9|8694.8|8690.6|8688.8|1039
1666567500000|2022-10-23 23:25:00|8694.6|8691.9|8695.6|8693.4|8697|8695.1|8693.6|8691.3|1005
1666567800000|2022-10-23 23:30:00|8695.3|8693.8|8698.3|8695.8|8698.7|8696.6|8694.4|8692.1|1018
1666568100000|2022-10-23 23:35:00|8698.2|8695.7|8690.1|8686|8703.1|8697.9|8689.4|8684.4|1582
1666568400000|2022-10-23 23:40:00|8690.7|8685.9|8683.8|8676.4|8699.3|8692.1|8683.8|8675.7|2305
1666568700000|2022-10-23 23:45:00|8684.3|8676.9|8699.2|8692.2|8701.8|8692.9|8681.4|8673.8|2184
1666569000000|2022-10-23 23:50:00|8699.1|8691.7|8695.8|8689.3|8702|8694.8|8691.6|8684.9|2011
1666569300000|2022-10-23 23:55:00|8696|8689|8700.9|8694.2|8701.6|8694.9|8693|8686.2|1728
1666569600000|2022-10-24 00:00:00|8700.7|8694.5|8697|8690.3|8703|8696.3|8694.7|8687.5|1852
1666569900000|2022-10-24 00:05:00|8697.1|8690.4|8694.2|8691|8698.7|8695|8691.8|8685.3|1692
1666570200000|2022-10-24 00:10:00|8694.3|8691.1|8694.8|8692.1|8695.8|8693|8690|8687.2|1225
1666570500000|2022-10-24 00:15:00|8694.7|8692.2|8693.9|8691.5|8697.1|8695.1|8692.4|8690.1|1384
1666570800000|2022-10-24 00:20:00|8694.3|8691.9|8693.8|8692.3|8695.7|8693.6|8691.4|8688.9|992
1666571100000|2022-10-24 00:25:00|8694|8692.5|8692.7|8690.3|8695.2|8693.5|8690.5|8688.3|800
1666571400000|2022-10-24 00:30:00|8692.6|8689.9|8692.8|8691.3|8695.1|8693.4|8690|8688.5|883
1666571700000|2022-10-24 00:35:00|8692.9|8691.4|8691|8689.5|8694.3|8692.4|8689.7|8687.6|1220
1666572000000|2022-10-24 00:40:00|8691.3|8689.1|8691.1|8688.6|8693.9|8692.2|8689.6|8687.7|985
1666572300000|2022-10-24 00:45:00|8691|8688.7|8694.6|8693.1|8696.5|8694.7|8690.4|8688.5|873
1666572600000|2022-10-24 00:50:00|8694.1|8692.6|8694.1|8691.8|8696.1|8694.2|8691.4|8689.5|892
1666572900000|2022-10-24 00:55:00|8694|8691.5|8695.2|8693.7|8697.1|8695.4|8691.7|8689.7|950
1666573200000|2022-10-24 01:00:00|8695.3|8693.8|8690.7|8689.2|8695.9|8694.4|8690.5|8688.7|876
1666573500000|2022-10-24 01:05:00|8690.8|8689.3|8691.4|8689.9|8694.1|8692.1|8689|8687.3|763
1666573800000|2022-10-24 01:10:00|8691.3|8689.8|8691|8688.3|8692.9|8690.9|8688.9|8686.9|657
1666574100000|2022-10-24 01:15:00|8690.7|8688.2|8688.1|8686.6|8692.5|8690.5|8688.1|8686.3|1019
1666574400000|2022-10-24 01:20:00|8688.2|8686.7|8687.6|8686.1|8690.9|8689.3|8687.4|8685.6|931
1666574700000|2022-10-24 01:25:00|8687.4|8685.9|8686.2|8683.8|8688.2|8686.6|8685.4|8683.5|725
1666575000000|2022-10-24 01:30:00|8686.1|8683.9|8688.9|8687.4|8690.4|8688.3|8683.3|8681.8|912
1666575300000|2022-10-24 01:35:00|8688.8|8687.3|8682.4|8680.9|8689.2|8687.3|8682.1|8680.6|822
1666575600000|2022-10-24 01:40:00|8682.3|8680.8|8683.1|8681.6|8683.3|8681.8|8679.4|8677.9|543
1666575900000|2022-10-24 01:45:00|8683.2|8681.7|8685.7|8684.2|8686.4|8684.2|8680.2|8678.7|557
1666576200000|2022-10-24 01:50:00|8685.8|8684.3|8686.2|8684.7|8687.2|8685.7|8684.6|8683.1|575
1666576500000|2022-10-24 01:55:00|8686.1|8684.6|8688.5|8687|8688.6|8687.1|8685.5|8684|578
1666576800000|2022-10-24 02:00:00|8688.6|8687.1|8689.3|8687.8|8689.4|8687.9|8687.3|8685.8|621
1666577100000|2022-10-24 02:05:00|8689.4|8687.9|8693.4|8691.9|8693.7|8692.2|8688.1|8686.4|682
1666577400000|2022-10-24 02:10:00|8693.5|8692|8691.2|8689.7|8694.3|8692.8|8690.7|8689.2|620
1666577700000|2022-10-24 02:15:00|8691.3|8689.8|8689.9|8688.4|8691.9|8690.4|8689.7|8688.2|543
1666578000000|2022-10-24 02:20:00|8690|8688.5|8690.3|8688.8|8690.3|8688.8|8689|8687.5|416
1666578300000|2022-10-24 02:25:00|8690.4|8688.9|8688.5|8687|8690.5|8689|8688.4|8686.9|357
1666578600000|2022-10-24 02:30:00|8688.4|8686.9|8690.8|8689.3|8691.2|8689.7|8687.6|8686.1|392
1666578900000|2022-10-24 02:35:00|8690.9|8689.4|8691|8689.5|8691.5|8690|8689.2|8687.7|466
1666579200000|2022-10-24 02:40:00|8691.1|8689.6|8693.2|8691.7|8693.3|8691.8|8690.8|8689.3|444
1666579500000|2022-10-24 02:45:00|8693.3|8691.8|8693|8691.5|8694.4|8692.9|8692.4|8690.9|447
1666579800000|2022-10-24 02:50:00|8693.1|8691.6|8696|8694.5|8696|8694.5|8692.4|8690.9|429
1666580100000|2022-10-24 02:55:00|8695.9|8694.4|8699.6|8698.1|8700.5|8699|8695.1|8693.6|454
1666580400000|2022-10-24 03:00:00|8699.5|8698|8696.1|8694.6|8700.6|8699.1|8696|8694.5|505
1666580700000|2022-10-24 03:05:00|8696|8694.5|8695.5|8694|8697.6|8696.1|8694.9|8693.4|622
1666581000000|2022-10-24 03:10:00|8695.4|8693.9|8694.5|8693|8695.6|8694.1|8693.4|8691.9|596
1666581300000|2022-10-24 03:15:00|8694.4|8692.9|8694.7|8693.2|8696.2|8694.7|8694.2|8692.7|427
1666581600000|2022-10-24 03:20:00|8694.9|8693.4|8693.3|8691.8|8695|8693.5|8692.5|8691|406
1666581900000|2022-10-24 03:25:00|8693.2|8691.7|8693.4|8691.9|8694|8692.5|8692.1|8690.6|435
1666582200000|2022-10-24 03:30:00|8693.5|8692|8693.9|8692.4|8694.5|8693|8693.3|8691.8|365
1666582500000|2022-10-24 03:35:00|8693.8|8692.3|8695|8693.5|8696.4|8694.8|8693.5|8692|318
1666582800000|2022-10-24 03:40:00|8695.1|8693.6|8695.5|8694|8696.2|8694.7|8694.6|8693.1|237
1666583100000|2022-10-24 03:45:00|8695.4|8693.9|8698.6|8697.1|8700.3|8698.8|8695.4|8693.9|349
1666583400000|2022-10-24 03:50:00|8698.7|8697.2|8700.2|8698.7|8700.4|8698.9|8698.6|8697.1|289
1666583700000|2022-10-24 03:55:00|8700.3|8698.8|8699.5|8698|8700.3|8699|8699.4|8697.9|235
1666584000000|2022-10-24 04:00:00|8699.4|8697.9|8695|8693.5|8699.4|8697.9|8694.6|8693.3|291
1666584300000|2022-10-24 04:05:00|8695.1|8693.6|8693.7|8692.2|8695.1|8693.6|8691.5|8690|380
1666584600000|2022-10-24 04:10:00|8693.6|8692.1|8693.9|8692.4|8695.4|8693.9|8693|8691.5|425
1666584900000|2022-10-24 04:15:00|8694|8692.5|8694.3|8692.8|8694.5|8693|8692.7|8691.2|417
1666585200000|2022-10-24 04:20:00|8694.4|8692.9|8693.3|8691.8|8694.4|8692.9|8692.4|8690.9|409
1666585500000|2022-10-24 04:25:00|8693.5|8692|8688.5|8687|8693.5|8692|8688.1|8686.4|408
1666585800000|2022-10-24 04:30:00|8688.4|8686.9|8688.2|8686.7|8688.8|8687.3|8686.1|8684.6|385
1666586100000|2022-10-24 04:35:00|8688.3|8686.8|8684.3|8682.8|8689.7|8688.2|8683.4|8681.9|364
1666586400000|2022-10-24 04:40:00|8684.4|8682.9|8680.6|8679.1|8684.4|8682.9|8678.4|8676.9|353
1666586700000|2022-10-24 04:45:00|8680.7|8679.2|8678.7|8676.5|8680.7|8679.2|8676.9|8675.4|506
1666587000000|2022-10-24 04:50:00|8678.2|8676.7|8675.8|8674.3|8679.1|8677.6|8675.6|8674.1|497
1666587300000|2022-10-24 04:55:00|8675.7|8674.2|8679.1|8677.6|8679.5|8678|8675.1|8673.6|453
1666587600000|2022-10-24 05:00:00|8679.2|8677.7|8680.8|8679.3|8682.3|8680.8|8678.8|8677.3|411
1666587900000|2022-10-24 05:05:00|8680.9|8679.4|8683|8681.5|8683|8681.5|8680|8678.5|384
1666588200000|2022-10-24 05:10:00|8683.1|8681.6|8681.4|8679.9|8685.4|8683.9|8680.6|8679.1|503
1666588500000|2022-10-24 05:15:00|8681.5|8680|8678.3|8676.8|8682|8680.1|8678.1|8676.6|406
1666588800000|2022-10-24 05:20:00|8678.4|8676.9|8677.7|8676.2|8678.7|8677.2|8675.5|8674|331
1666589100000|2022-10-24 05:25:00|8677.6|8676.1|8679|8677.5|8679.7|8678.2|8676.4|8674.9|322
1666589400000|2022-10-24 05:30:00|8679.3|8677.8|8678.3|8676.8|8680.1|8678.6|8677.3|8675.6|437
1666589700000|2022-10-24 05:35:00|8678.1|8676.6|8679|8677.5|8679.9|8678.4|8676.7|8674.8|452
1666590000000|2022-10-24 05:40:00|8678.9|8677.4|8678.1|8676.6|8679.4|8677.9|8677.7|8676.2|353
1666590300000|2022-10-24 05:45:00|8678|8676.5|8673.9|8672.4|8679.9|8678.4|8672.3|8670.6|505
1666590600000|2022-10-24 05:50:00|8674.1|8672.6|8673.3|8671.8|8675.1|8673.6|8671.5|8670|574
1666590900000|2022-10-24 05:55:00|8673.5|8672|8672.8|8671.3|8673.7|8672.2|8664.3|8662.7|722
1666591200000|2022-10-24 06:00:00|8672.2|8670.7|8666.6|8665.1|8673.7|8672.2|8663.1|8661.4|998
1666591500000|2022-10-24 06:05:00|8666.5|8665|8664.8|8663.3|8669.4|8667.9|8663.2|8661.7|692
1666591800000|2022-10-24 06:10:00|8664.7|8663.2|8666|8664.5|8667|8665.5|8663.1|8661.6|775
1666592100000|2022-10-24 06:15:00|8665.9|8664.4|8669.7|8668.2|8670.9|8669.4|8664.2|8662.7|971
1666592400000|2022-10-24 06:20:00|8669.6|8668.1|8666.5|8665|8669.6|8668.1|8665|8663.5|866
1666592700000|2022-10-24 06:25:00|8666.1|8664.6|8669.1|8667.6|8669.6|8668.1|8664.7|8663.2|765
1666593000000|2022-10-24 06:30:00|8669|8667.5|8674.3|8672.8|8675|8673.3|8666.3|8664.8|910
1666593300000|2022-10-24 06:35:00|8674.4|8672.9|8675.6|8674.1|8677.7|8676.2|8672.5|8671|824
1666593600000|2022-10-24 06:40:00|8675.5|8674|8674.6|8673.1|8677.9|8676.4|8674|8672.5|846
1666593900000|2022-10-24 06:45:00|8674.5|8673|8674.9|8673.4|8678.6|8677.3|8674.5|8672.7|688
1666594200000|2022-10-24 06:50:00|8674.4|8672.9|8675.7|8674.2|8677.4|8675.9|8671.3|8669.8|843
1666594500000|2022-10-24 06:55:00|8675.5|8674|8674.4|8672.9|8676.4|8674.9|8672.5|8671|880
1666594800000|2022-10-24 07:00:00|8674.5|8673|8675.8|8674.3|8676|8674.5|8668.6|8667.1|1382
1666595100000|2022-10-24 07:05:00|8675.7|8674.2|8677.4|8675.9|8677.7|8676.2|8672.3|8670.9|1139
1666595400000|2022-10-24 07:10:00|8677.5|8676|8682.2|8679.4|8684|8682.5|8677.1|8675.6|1177
1666595700000|2022-10-24 07:15:00|8681.9|8679.1|8674.5|8673|8684.3|8682.8|8674.5|8673|1068
1666596000000|2022-10-24 07:20:00|8674.7|8673.2|8681.6|8680.1|8681.6|8680.1|8673.8|8672.3|923
1666596300000|2022-10-24 07:25:00|8681.7|8680.2|8685.2|8680.6|8687.5|8683.6|8680.3|8678.8|1122
1666596600000|2022-10-24 07:30:00|8684.7|8680.7|8674.2|8672.7|8684.7|8680.7|8674.1|8669.1|1047
1666596900000|2022-10-24 07:35:00|8674.1|8672.6|8679.5|8678|8681.9|8680.4|8671.7|8670.2|831
1666597200000|2022-10-24 07:40:00|8679.2|8677.7|8683.6|8682.1|8684.9|8683.4|8678.1|8676.6|786
1666597500000|2022-10-24 07:45:00|8683.7|8682.2|8685.6|8684.1|8689.3|8687.8|8683.4|8681.9|940
1666597800000|2022-10-24 07:50:00|8685.7|8684.2|8688.8|8687.3|8690.8|8689.3|8685.3|8683.8|668
1666598100000|2022-10-24 07:55:00|8688.9|8687.4|8684.9|8682.3|8690.7|8689.2|8681.1|8679.6|718
1666598400000|2022-10-24 08:00:00|8684.4|8682.2|8680|8678.5|8685.3|8683.8|8676.9|8675.5|1108
1666598700000|2022-10-24 08:05:00|8679.9|8678.4|8675.5|8674|8681.8|8680.3|8675|8673.5|916
1666599000000|2022-10-24 08:10:00|8675.4|8673.9|8670.8|8669.3|8678.5|8677|8669.9|8668.4|986
1666599300000|2022-10-24 08:15:00|8670.6|8669.1|8674.3|8672.8|8675.8|8674.3|8669.1|8667.6|951
1666599600000|2022-10-24 08:20:00|8674.5|8673|8675.3|8672.9|8678.6|8677.1|8670.5|8669|943
1666599900000|2022-10-24 08:25:00|8675.4|8673|8676.2|8665.2|8677.9|8673.1|8665.8|8663.3|1261
1666600200000|2022-10-24 08:30:00|8678.4|8669|8682.6|8681.1|8688.1|8686.1|8678.4|8669|1309
1666600500000|2022-10-24 08:35:00|8682.5|8681|8686.3|8684.8|8687.6|8686.1|8681|8679.5|836
1666600800000|2022-10-24 08:40:00|8686.1|8684.6|8685.7|8684.2|8691.2|8689.7|8684.9|8683.4|802
1666601100000|2022-10-24 08:45:00|8685.3|8683.8|8684.8|8683.3|8687.8|8686.3|8681.8|8680.3|936
1666601400000|2022-10-24 08:50:00|8684.5|8683|8686.4|8684.9|8689.9|8688.5|8683.5|8682|687
1666601700000|2022-10-24 08:55:00|8686.6|8685.1|8683.7|8682.2|8688.1|8686.6|8682.6|8681.1|883
1666602000000|2022-10-24 09:00:00|8683.5|8682|8684.6|8683.1|8688.8|8687.3|8682.9|8681.4|695
1666602300000|2022-10-24 09:05:00|8684.7|8683.2|8687.5|8686|8690.3|8688.8|8684.4|8682.9|651
1666602600000|2022-10-24 09:10:00|8687.2|8685.7|8687|8685.5|8689.5|8688.1|8684.9|8683.4|548
1666602900000|2022-10-24 09:15:00|8687.1|8685.6|8688.9|8687.4|8691.1|8689.6|8686.7|8685.2|741
1666603200000|2022-10-24 09:20:00|8688.8|8687.3|8682.3|8680.8|8690.1|8688.6|8681.7|8680.2|725
1666603500000|2022-10-24 09:25:00|8682.4|8680.9|8679.2|8677.7|8682.8|8681.3|8677.5|8676|901
1666603800000|2022-10-24 09:30:00|8678.8|8677.3|8679.5|8678|8680.1|8678.6|8673.7|8672.2|719
1666604100000|2022-10-24 09:35:00|8679.7|8678.2|8677.8|8676.3|8687|8685.4|8677.5|8676|769
1666604400000|2022-10-24 09:40:00|8677.7|8676.2|8682|8681.1|8683.5|8682|8675.6|8674.1|624
1666604700000|2022-10-24 09:45:00|8682.1|8680.6|8675.9|8674.4|8682.1|8680.6|8673.9|8672.5|526
1666605000000|2022-10-24 09:50:00|8675.8|8674.3|8674.6|8673.1|8676|8674.5|8670.7|8669.2|627
1666605300000|2022-10-24 09:55:00|8674.5|8673|8676.9|8675.4|8677.3|8676.1|8673.2|8671.7|719
1666605600000|2022-10-24 10:00:00|8676.7|8675.2|8672.5|8671|8676.9|8675.4|8672.4|8670.9|648
1666605900000|2022-10-24 10:05:00|8672.4|8670.9|8674.8|8673.3|8675.8|8674.3|8671.6|8670.1|559
1666606200000|2022-10-24 10:10:00|8674.7|8673.2|8672.5|8671|8677.6|8676.1|8672.5|8671|605
1666606500000|2022-10-24 10:15:00|8671.9|8670.4|8671.9|8670.4|8675.2|8673.6|8671.2|8669.7|550
1666606800000|2022-10-24 10:20:00|8671.5|8670|8668.3|8666.8|8672.3|8670.8|8664.7|8663.2|610
1666607100000|2022-10-24 10:25:00|8668.2|8666.7|8673.7|8672.2|8674.5|8673|8667.2|8665.7|624
1666607400000|2022-10-24 10:30:00|8674|8672.5|8675.1|8673.6|8675.1|8673.6|8669.1|8667.6|768
1666607700000|2022-10-24 10:35:00|8674.7|8673.2|8680.7|8679.2|8683.1|8681.5|8674.2|8672.7|784
1666608000000|2022-10-24 10:40:00|8680.8|8679.3|8683.8|8682.3|8685.4|8683.9|8679.4|8677.9|638
1666608300000|2022-10-24 10:45:00|8683.4|8681.9|8686|8684.5|8687.3|8685.8|8682|8680.5|592
1666608600000|2022-10-24 10:50:00|8685.8|8684.3|8683.6|8682.1|8687|8685.5|8683.3|8681.8|498
1666608900000|2022-10-24 10:55:00|8683.7|8682.2|8690.5|8689|8691.3|8689.8|8683.3|8681.8|766
1666609200000|2022-10-24 11:00:00|8690.4|8688.9|8693.6|8692.1|8693.8|8692.5|8687|8685.5|692
1666609500000|2022-10-24 11:05:00|8693.5|8692|8700.8|8699.3|8702|8700.5|8690.2|8688.7|795
1666609800000|2022-10-24 11:10:00|8700.7|8699.2|8704.1|8702.6|8705.9|8704.4|8699.8|8698.3|811
1666610100000|2022-10-24 11:15:00|8703.9|8702.4|8710.6|8709.1|8710.7|8709.5|8703.4|8701.9|630
1666610400000|2022-10-24 11:20:00|8710.3|8708.8|8702.9|8701.4|8712|8710.5|8702.7|8701.2|742
1666610700000|2022-10-24 11:25:00|8703.1|8701.6|8694.8|8693.3|8703.3|8701.8|8694.7|8693.2|723
1666611000000|2022-10-24 11:30:00|8694.7|8693.2|8696.5|8695|8697.4|8695.9|8694|8692.5|707
1666611300000|2022-10-24 11:35:00|8696.6|8695.1|8699.3|8697.8|8701.4|8699.9|8694.8|8693.3|654
1666611600000|2022-10-24 11:40:00|8699.2|8697.7|8702.5|8701|8703.6|8702.1|8696.8|8695.3|732
1666611900000|2022-10-24 11:45:00|8702.4|8700.9|8697.2|8695.7|8705.1|8703.6|8691.4|8689.9|1179
1666612200000|2022-10-24 11:50:00|8697.3|8695.8|8699.9|8698.4|8700.4|8698.9|8696|8694.5|819
1666612500000|2022-10-24 11:55:00|8699.8|8698.3|8697.8|8696.3|8699.8|8698.3|8692.1|8690.6|831
1666612800000|2022-10-24 12:00:00|8697.6|8696.1|8701|8699.5|8701.5|8700|8695.7|8694.2|834
1666613100000|2022-10-24 12:05:00|8701.1|8699.6|8708.6|8707.1|8710.9|8709.4|8700|8698.5|742
1666613400000|2022-10-24 12:10:00|8708.5|8707|8708.9|8707.4|8709.8|8708.3|8705.7|8704.2|694
1666613700000|2022-10-24 12:15:00|8709|8707.5|8703.6|8702.7|8709|8707.5|8702.9|8701.4|746
1666614000000|2022-10-24 12:20:00|8704.1|8702.6|8707.7|8706.2|8709.5|8708|8703.7|8702.6|836
1666614300000|2022-10-24 12:25:00|8707.8|8706.3|8707.4|8705.9|8709.3|8707.8|8705.1|8703.6|666
1666614600000|2022-10-24 12:30:00|8707.3|8705.8|8714|8712.5|8714.9|8713.4|8706.8|8705.3|712
1666614900000|2022-10-24 12:35:00|8713.8|8712.3|8713.3|8711.8|8715.7|8714.4|8712.3|8710.8|744
1666615200000|2022-10-24 12:40:00|8713.2|8711.7|8708.3|8706.8|8714.1|8712.9|8706|8704.5|927
1666615500000|2022-10-24 12:45:00|8708.4|8706.9|8707.4|8705.9|8710.1|8708.6|8706.8|8705.3|852
1666615800000|2022-10-24 12:50:00|8707.3|8705.8|8706.2|8704.7|8708.4|8706.9|8704.1|8702.6|793
1666616100000|2022-10-24 12:55:00|8706.3|8704.8|8693.1|8691.6|8708.9|8707.4|8692|8690.5|1067
1666616400000|2022-10-24 13:00:00|8692.7|8691.2|8702.6|8701.1|8702.7|8701.2|8691.2|8689.7|1111
1666616700000|2022-10-24 13:05:00|8702.7|8701.2|8709|8707.5|8713.8|8712.3|8700.9|8699.4|977
1666617000000|2022-10-24 13:10:00|8709.1|8707.6|8710.4|8708.9|8712.7|8711.2|8709|8707.5|854
1666617300000|2022-10-24 13:15:00|8710.5|8709|8714.8|8713.3|8717|8715.5|8709.7|8708.2|806
1666617600000|2022-10-24 13:20:00|8714.7|8713.2|8713.1|8711.6|8714.7|8713.2|8707.5|8706|655
1666617900000|2022-10-24 13:25:00|8713.2|8711.7|8718.7|8717.2|8722.5|8720.1|8712.5|8711|771
1666618200000|2022-10-24 13:30:00|8718.8|8717.3|8716.1|8714.6|8720|8718.5|8715.3|8713.8|899
1666618500000|2022-10-24 13:35:00|8716.2|8714.7|8715.8|8714.3|8717.6|8716.1|8713.1|8711.9|927
1666618800000|2022-10-24 13:40:00|8715.6|8714.1|8720.8|8714.5|8724.8|8723.3|8715.5|8713.3|1180
1666619100000|2022-10-24 13:45:00|8718.9|8713.9|8721.8|8720.3|8726.5|8724.6|8712.8|8702.9|1994
1666619400000|2022-10-24 13:50:00|8721.9|8719.6|8722.3|8720.8|8728|8726.5|8718.6|8716.7|1280
1666619700000|2022-10-24 13:55:00|8722.2|8720.7|8720.3|8718.8|8723.2|8721.7|8718|8716.5|1278
1666620000000|2022-10-24 14:00:00|8720.2|8718.7|8727.9|8726.4|8728.3|8726.8|8720|8718.5|1373
1666620300000|2022-10-24 14:05:00|8728.2|8726.7|8738.6|8737.1|8739.2|8737.8|8726.6|8725.1|1338
1666620600000|2022-10-24 14:10:00|8738.5|8737|8741.3|8739.8|8744.8|8743.3|8735.9|8734.4|1125
1666620900000|2022-10-24 14:15:00|8741.2|8739.7|8744.4|8742.9|8747.5|8746|8740.4|8738.9|1064
1666621200000|2022-10-24 14:20:00|8744.3|8742.8|8742|8740.5|8746.6|8745.1|8738.9|8737.4|1038
1666621500000|2022-10-24 14:25:00|8742.1|8740.6|8739|8737.5|8743.7|8742.2|8738|8736.5|963
1666621800000|2022-10-24 14:30:00|8738.8|8737.3|8743.8|8742.3|8744.4|8742.9|8737.3|8735.8|1004
1666622100000|2022-10-24 14:35:00|8743.9|8742.4|8743.4|8741.9|8744.7|8743.2|8739.8|8738.3|949
1666622400000|2022-10-24 14:40:00|8743.5|8742|8740.6|8739.1|8745.1|8743.6|8738.6|8737.1|779
1666622700000|2022-10-24 14:45:00|8740.5|8739|8743.3|8741.8|8746.4|8744.9|8740|8738.5|883
1666623000000|2022-10-24 14:50:00|8743.4|8741.9|8733.2|8731.7|8745.1|8743.6|8733.2|8731.7|1272
1666623300000|2022-10-24 14:55:00|8733.3|8731.8|8737.3|8735.8|8739.4|8738.1|8733.1|8731.6|895
1666623600000|2022-10-24 15:00:00|8737.4|8735.9|8739|8737.5|8740.5|8739|8732.6|8731.5|972
1666623900000|2022-10-24 15:05:00|8738.9|8737.4|8747.3|8745.8|8747.8|8746.3|8737.8|8736.3|792
1666624200000|2022-10-24 15:10:00|8747.2|8745.7|8746.7|8745.2|8748.6|8747.1|8744.2|8742.7|771
1666624500000|2022-10-24 15:15:00|8746.6|8745.1|8744.1|8742.6|8748.5|8747|8742|8740.7|878
1666624800000|2022-10-24 15:20:00|8743.6|8742.1|8745.1|8743.6|8746.2|8745.1|8741|8739.5|780
1666625100000|2022-10-24 15:25:00|8745|8743.5|8746.8|8745.3|8746.9|8745.4|8743|8741.5|753
1666625400000|2022-10-24 15:30:00|8746.9|8745.4|8746.2|8744.7|8748.6|8747.3|8745.7|8744.2|572
1666625700000|2022-10-24 15:35:00|8746.1|8744.6|8745|8743.5|8746.6|8745.1|8741.1|8739.6|841
1666626000000|2022-10-24 15:40:00|8744.7|8743.8|8748|8746.5|8748.1|8746.6|8744.6|8743.1|641
1666626300000|2022-10-24 15:45:00|8748.1|8746.6|8747.7|8746.2|8752.6|8751.1|8746.9|8745.4|764
1666626600000|2022-10-24 15:50:00|8747.9|8746.4|8748.9|8747.4|8749.1|8747.8|8744.1|8742.8|764
1666626900000|2022-10-24 15:55:00|8748.7|8747.8|8744.5|8743|8750.5|8749.2|8742.5|8741.6|669
1666627200000|2022-10-24 16:00:00|8744.6|8743.1|8744.8|8743.3|8746.1|8744.6|8739.8|8738.4|733
1666627500000|2022-10-24 16:05:00|8744.9|8743.4|8744.6|8743.1|8746.1|8744.9|8743.2|8741.7|591
1666627800000|2022-10-24 16:10:00|8744.5|8743|8745.5|8744|8745.9|8744.5|8743.3|8741.9|545
1666628100000|2022-10-24 16:15:00|8745.6|8744.1|8747.6|8746.1|8749.8|8748.7|8744.8|8743.3|554
1666628400000|2022-10-24 16:20:00|8747.5|8746|8746.1|8744.6|8748.7|8747.4|8746|8744.6|527
1666628700000|2022-10-24 16:25:00|8746|8744.5|8749.1|8747.6|8749.1|8747.9|8744.3|8743.1|523
1666629000000|2022-10-24 16:30:00|8749.2|8747.7|8754.8|8753.3|8757.3|8755.8|8748.3|8746.8|686
1666629300000|2022-10-24 16:35:00|8754.9|8753.4|8759.8|8758.3|8765.4|8763.7|8754.6|8753.1|892
1666629600000|2022-10-24 16:40:00|8759.6|8758.1|8763.2|8761.7|8763.5|8762|8758.8|8757.3|659
1666629900000|2022-10-24 16:45:00|8763.1|8761.6|8760.2|8758.7|8763.9|8762.8|8757.2|8755.7|581
1666630200000|2022-10-24 16:50:00|8760.4|8758.9|8757.8|8756.3|8760.4|8759.4|8756.4|8755.1|628
1666630500000|2022-10-24 16:55:00|8757.7|8756.2|8755.1|8753.6|8760.2|8758.8|8754.9|8753.5|519
1666630800000|2022-10-24 17:00:00|8755|8753.5|8756.1|8754.6|8758.1|8756.6|8753.9|8752.7|461
1666631100000|2022-10-24 17:05:00|8756|8754.5|8753.6|8752.1|8757.1|8755.6|8752.9|8751.4|328
1666631400000|2022-10-24 17:10:00|8753.7|8752.2|8752|8750.5|8754.2|8752.7|8751.1|8749.9|416
1666631700000|2022-10-24 17:15:00|8751.7|8750.8|8751.5|8750|8754.1|8752.7|8751.1|8749.6|431
1666632000000|2022-10-24 17:20:00|8751.4|8749.9|8755.5|8754|8756.2|8755|8751|8749.8|443
1666632300000|2022-10-24 17:25:00|8755.4|8753.9|8752.5|8751|8755.7|8754.2|8751.6|8750.1|308
1666632600000|2022-10-24 17:30:00|8752.4|8750.9|8751.5|8750|8754.9|8753.4|8751.5|8750|369
1666632900000|2022-10-24 17:35:00|8751.3|8749.8|8749.7|8748.2|8753.4|8752|8748.8|8747.7|436
1666633200000|2022-10-24 17:40:00|8749.6|8748.1|8750.6|8749.1|8752.2|8750.9|8749.4|8747.9|399
1666633500000|2022-10-24 17:45:00|8750.7|8749.2|8751.4|8749.9|8752.8|8751.9|8750.2|8748.8|337
1666633800000|2022-10-24 17:50:00|8751.5|8750|8754|8752.5|8755.2|8753.7|8751.2|8749.7|388
1666634100000|2022-10-24 17:55:00|8753.9|8752.4|8750|8748.5|8754.9|8753.4|8749.7|8748.2|444
1666634400000|2022-10-24 18:00:00|8749.9|8748.4|8746.4|8744.9|8749.9|8748.4|8744.4|8743.3|520
1666634700000|2022-10-24 18:05:00|8746.2|8744.7|8745.9|8745|8748|8746.5|8744.9|8743.4|471
1666635000000|2022-10-24 18:10:00|8746.1|8744.6|8745.2|8743.7|8746.9|8745.5|8743.6|8742.3|424
1666635300000|2022-10-24 18:15:00|8745.1|8743.6|8745.6|8744.1|8746.2|8744.7|8744.1|8742.7|372
1666635600000|2022-10-24 18:20:00|8745.5|8744|8747.1|8745.6|8747.7|8746.4|8744.3|8743.2|403
1666635900000|2022-10-24 18:25:00|8747.3|8745.8|8746.3|8744.8|8747.3|8746.1|8744.9|8743.5|336
1666636200000|2022-10-24 18:30:00|8746.4|8744.9|8747.8|8746.3|8748.1|8746.6|8746.2|8744.7|329
1666636500000|2022-10-24 18:35:00|8747.7|8746.2|8747.4|8745.9|8748.7|8747.5|8746.6|8745.4|332
1666636800000|2022-10-24 18:40:00|8747.3|8745.8|8746.5|8745|8748.6|8747.1|8745.6|8744.1|443
1666637100000|2022-10-24 18:45:00|8746.6|8745.1|8746.3|8745.4|8747.9|8746.4|8745.7|8744.2|334
1666637400000|2022-10-24 18:50:00|8746.4|8745.5|8746.4|8744.9|8748.3|8746.8|8744.4|8743.5|351
1666637700000|2022-10-24 18:55:00|8746.5|8745|8754.9|8753.4|8756.7|8755.2|8746.2|8744.9|646
1666638000000|2022-10-24 19:00:00|8754.5|8753|8754.8|8753.3|8755.8|8754.3|8753.4|8751.9|450
1666638300000|2022-10-24 19:05:00|8754.5|8753|8752|8750.5|8755.6|8754.3|8752|8750.5|395
1666638600000|2022-10-24 19:10:00|8752.1|8750.6|8749.6|8748.1|8752.6|8751.1|8748.9|8747.4|454
1666638900000|2022-10-24 19:15:00|8749.5|8748|8750.1|8748.6|8750.6|8749.2|8747.2|8745.7|331
1666639200000|2022-10-24 19:20:00|8749.9|8748.4|8751.7|8750.2|8752.5|8751|8749.8|8748.3|312
1666639500000|2022-10-24 19:25:00|8751.6|8750.1|8750.9|8749.4|8751.9|8750.4|8749.7|8748.2|315
1666639800000|2022-10-24 19:30:00|8750.8|8749.3|8755|8753.5|8755|8753.5|8750.8|8749.3|370
1666640100000|2022-10-24 19:35:00|8754.9|8753.4|8754.7|8753.2|8755.1|8753.6|8752.3|8751.2|291
1666640400000|2022-10-24 19:40:00|8754.6|8753.1|8754.5|8753.6|8756.9|8755.4|8752.3|8750.8|341
1666640700000|2022-10-24 19:45:00|8754.7|8753.2|8755.1|8753.6|8755.5|8754.1|8752.5|8751.3|411
1666641000000|2022-10-24 19:50:00|8755.3|8753.8|8756.1|8754.6|8757.4|8755.9|8754.1|8752.6|247
1666641300000|2022-10-24 19:55:00|8756.4|8754.9|8754.8|8753.3|8758.2|8757.2|8754.1|8752.8|412
1666641600000|2022-10-24 20:00:00|8755|8753.5|8754|8752.5|8757.6|8756.1|8753|8751.5|497
1666641900000|2022-10-24 20:05:00|8753.9|8752.4|8754.1|8752.6|8755.9|8754.4|8751.9|8750.6|426
1666642200000|2022-10-24 20:10:00|8754|8752.5|8754.4|8752.9|8754.7|8753.2|8753.4|8752.1|152
1666642500000|2022-10-24 20:15:00|8754.3|8752.8|8753.6|8752.1|8754.6|8753.3|8753|8751.8|127
1666642800000|2022-10-24 20:20:00|8753.5|8752|8755.6|8754.1|8755.7|8754.2|8753.2|8751.7|171
1666643100000|2022-10-24 20:25:00|8755.5|8754|8755.7|8754.8|8757|8755.7|8754.3|8752.9|204
1666643400000|2022-10-24 20:30:00|8756|8754.5|8755|8753.5|8756.3|8754.9|8753.9|8752.4|126
1666643700000|2022-10-24 20:35:00|8755.4|8753.9|8755.2|8753.7|8755.7|8754.2|8753.6|8752|133
1666644000000|2022-10-24 20:40:00|8755.1|8753.6|8754.4|8752.9|8755.2|8754.1|8754.4|8752.9|85
1666644300000|2022-10-24 20:45:00|8754.3|8752.8|8754.6|8753.1|8755.3|8753.3|8753.2|8751.7|110
1666644600000|2022-10-24 20:50:00|8755.7|8752.3|8754|8752.5|8755.7|8753|8753.6|8750.6|216
1666644900000|2022-10-24 20:55:00|8754.7|8752|8760.5|8752.1|8761.4|8755.3|8753.8|8745.4|507
1666645200000|2022-10-24 21:00:00|8760.8|8752|8761|8750|8762.2|8752.2|8759.8|8748.8|47
1666645500000|2022-10-24 21:05:00|8761.1|8750.1|8759.6|8750.6|8761.1|8751.4|8757.7|8748.6|104
1666645800000|2022-10-24 21:10:00|8759.3|8751|8758.3|8750.6|8760.5|8751.5|8758.2|8749|176
1666646100000|2022-10-24 21:15:00|8758.4|8750.4|8756.6|8751.1|8759.1|8751.9|8756.1|8750.3|178
1666646400000|2022-10-24 21:20:00|8756.4|8751.3|8755|8751.1|8757.3|8752.6|8754.6|8750.8|99
1666646700000|2022-10-24 21:25:00|8755.3|8750.6|8754.1|8750.4|8756.2|8751.9|8753.3|8748.8|158
1666647000000|2022-10-24 21:30:00|8754.2|8750.5|8754.3|8751|8755.6|8751.1|8753.9|8748.8|75
1666647300000|2022-10-24 21:35:00|8754.6|8750.8|8754|8751.3|8755.8|8751.9|8752.9|8748.8|74
1666647600000|2022-10-24 21:40:00|8753.9|8751.2|8753.2|8749.3|8755.6|8751.3|8752.4|8748.9|203
1666647900000|2022-10-24 21:45:00|8753.8|8749.4|8752.5|8748.5|8754|8749.7|8751.7|8747.9|123
1666648200000|2022-10-24 21:50:00|8752.7|8748.7|8753.7|8748.4|8754.8|8749.9|8752.3|8747.6|105
1666648500000|2022-10-24 21:55:00|8753.6|8748.3|8757|8749|8760.4|8751.1|8750.2|8746.1|328
1666648800000|2022-10-24 22:00:00|8755.3|8748.8|8755.9|8751.4|8763.8|8753.9|8753|8744.6|585
1666649100000|2022-10-24 22:05:00|8754.8|8752|8755|8752.8|8757.6|8753.7|8753.2|8749|437
1666649400000|2022-10-24 22:10:00|8755.3|8752.7|8753.5|8750.2|8755.8|8753|8750.5|8747.8|502
1666649700000|2022-10-24 22:15:00|8753.6|8751.7|8753.6|8750|8755.2|8752.5|8750.8|8747|977
1666650000000|2022-10-24 22:20:00|8753.4|8750.5|8748.1|8746.1|8754.7|8752.4|8747.8|8744.5|880
1666650300000|2022-10-24 22:25:00|8748.3|8745.7|8747|8745.2|8750.3|8748.1|8746.7|8744.8|605
1666650600000|2022-10-24 22:30:00|8747.1|8745.1|8749.1|8746.9|8750.8|8748.6|8747.1|8745.1|771
1666650900000|2022-10-24 22:35:00|8749.2|8747|8748.9|8746.4|8751.3|8748.7|8747.3|8745.1|536
1666651200000|2022-10-24 22:40:00|8749|8746.3|8750|8747.4|8751.5|8748.5|8748.5|8745.6|423
1666651500000|2022-10-24 22:45:00|8750.1|8747.2|8747.6|8745.3|8751.2|8748.9|8746.8|8744.1|432
1666651800000|2022-10-24 22:50:00|8747.4|8745.1|8744.7|8742.3|8747.7|8746.1|8744|8742.1|489
1666652100000|2022-10-24 22:55:00|8744.8|8742.4|8743.2|8740.5|8746.4|8744.4|8742.3|8740.3|492
1666652400000|2022-10-24 23:00:00|8743.3|8740.6|8741.3|8739.8|8744.5|8741.4|8740.4|8738.9|338
1666652700000|2022-10-24 23:05:00|8741.4|8739.9|8741.7|8740.2|8742.4|8740.9|8740.8|8739|316
1666653000000|2022-10-24 23:10:00|8741.4|8739.9|8739.7|8738.2|8741.5|8740|8739.1|8737.3|326
1666653300000|2022-10-24 23:15:00|8739.8|8738.3|8741|8739.5|8741.7|8739.8|8737.4|8735.3|279
1666653600000|2022-10-24 23:20:00|8741.2|8739.7|8743.6|8742.1|8744.5|8742.6|8740.7|8739.2|515
1666653900000|2022-10-24 23:25:00|8743.8|8741.4|8743.6|8742.1|8745.5|8743.6|8742.1|8740.4|732
1666654200000|2022-10-24 23:30:00|8743.9|8741.7|8747.2|8745.7|8747.5|8746|8743.3|8741.5|349
1666654500000|2022-10-24 23:35:00|8747.1|8745.6|8746.7|8745.2|8747.9|8746.4|8745.5|8743.8|472
1666654800000|2022-10-24 23:40:00|8746.6|8745.1|8746|8744.5|8748|8746.5|8745.8|8744.1|355
1666655100000|2022-10-24 23:45:00|8746.1|8744.6|8744.1|8742.6|8746.4|8744.6|8743.6|8742.1|307
1666655400000|2022-10-24 23:50:00|8744|8742.5|8743.1|8741.6|8744.1|8742.6|8742.2|8740.5|243
1666655700000|2022-10-24 23:55:00|8743.2|8741.7|8743.3|8741.8|8744.9|8743.4|8742.9|8741.4|286
1666656000000|2022-10-25 00:00:00|8743.1|8741.6|8742.7|8741.2|8745.8|8744.3|8741.8|8740.3|760
1666656300000|2022-10-25 00:05:00|8742.6|8741.1|8744|8742.5|8746.1|8743.3|8741.5|8740|455
1666656600000|2022-10-25 00:10:00|8744.1|8742.6|8740.5|8739|8744.2|8742.7|8740.5|8739|492
1666656900000|2022-10-25 00:15:00|8740.6|8739.1|8740.3|8738.8|8741.4|8739.9|8740.1|8738.6|380
1666657200000|2022-10-25 00:20:00|8740.2|8738.7|8740.3|8738.8|8740.4|8738.9|8738.2|8736.7|415
1666657500000|2022-10-25 00:25:00|8740.2|8738.7|8741|8739.5|8741.4|8739.9|8737.7|8736.2|569
1666657800000|2022-10-25 00:30:00|8741.1|8739.6|8741.8|8740.3|8742|8740.5|8740.3|8738.8|655
1666658100000|2022-10-25 00:35:00|8741.7|8740.2|8740.8|8739.3|8742.9|8741.4|8739.7|8738.2|439
1666658400000|2022-10-25 00:40:00|8740.7|8739.2|8739|8737.5|8741.3|8739.8|8738.9|8737.3|428
1666658700000|2022-10-25 00:45:00|8738.9|8737.4|8737.4|8735.9|8740.3|8738.8|8737|8735.5|417
1666659000000|2022-10-25 00:50:00|8737.5|8736|8737.4|8735.9|8739.5|8738|8735.7|8734.2|583
1666659300000|2022-10-25 00:55:00|8737.5|8736|8742.1|8740.6|8742.1|8740.6|8737.5|8736|467
1666659600000|2022-10-25 01:00:00|8741.8|8740.3|8745.1|8743.6|8745.1|8743.6|8741.8|8740.3|501
1666659900000|2022-10-25 01:05:00|8745|8743.5|8744.4|8742.9|8746.2|8744.7|8743.5|8742|453
1666660200000|2022-10-25 01:10:00|8744.5|8743|8744|8741.5|8744.7|8743.2|8742.7|8741|530
1666660500000|2022-10-25 01:15:00|8743.9|8741.4|8744.5|8743|8748.2|8746.5|8743.2|8740.9|1106
1666660800000|2022-10-25 01:20:00|8744.6|8743.1|8745.6|8744.1|8746.7|8744.9|8742.9|8741.4|621
1666661100000|2022-10-25 01:25:00|8745.5|8744|8745.2|8743.7|8746.2|8744.7|8744|8742.5|527
1666661400000|2022-10-25 01:30:00|8745.3|8743.8|8743.9|8742.4|8746.9|8745.4|8743.3|8741.8|750
1666661700000|2022-10-25 01:35:00|8743.7|8742.2|8746.2|8744.7|8748|8746.5|8743.7|8742.2|716
1666662000000|2022-10-25 01:40:00|8746.1|8744.6|8743.8|8742.3|8747.2|8745.7|8743.4|8741.9|710
1666662300000|2022-10-25 01:45:00|8743.7|8742.2|8741.4|8739.9|8745.1|8743.4|8738.7|8737.2|646
1666662600000|2022-10-25 01:50:00|8741.5|8740|8739.5|8738|8742|8740.5|8737.6|8736.1|683
1666662900000|2022-10-25 01:55:00|8739.6|8738.1|8737.8|8736.3|8741.1|8739.6|8737.1|8735.6|528
1666663200000|2022-10-25 02:00:00|8737.6|8736.1|8738.1|8736.6|8739.6|8737.9|8736.9|8735.4|544
1666663500000|2022-10-25 02:05:00|8738.2|8736.7|8738.5|8737|8739.3|8737.8|8737.8|8736.3|473
1666663800000|2022-10-25 02:10:00|8738.6|8737.1|8739.9|8738.4|8740.9|8739.4|8737.8|8736.3|539
1666664100000|2022-10-25 02:15:00|8739.8|8738.3|8739.4|8737.9|8740.9|8739.4|8738.9|8737.4|513
1666664400000|2022-10-25 02:20:00|8739.5|8738|8740.6|8739.1|8741.8|8740.3|8739.4|8737.9|509
1666664700000|2022-10-25 02:25:00|8740.5|8739|8743|8741.5|8743|8741.5|8740.3|8738.8|355
1666665000000|2022-10-25 02:30:00|8743.1|8741.6|8744.4|8742.9|8744.9|8743.4|8742|8740.5|372
1666665300000|2022-10-25 02:35:00|8744.5|8743|8744.8|8743.3|8745.3|8743.8|8743.6|8742.1|337
1666665600000|2022-10-25 02:40:00|8744.9|8743.4|8744.9|8743.4|8746.4|8744.9|8744.3|8742.8|341
1666665900000|2022-10-25 02:45:00|8745|8743.5|8743.4|8741.9|8746|8744.5|8743.2|8741.7|397
1666666200000|2022-10-25 02:50:00|8743.3|8741.8|8744.8|8743.3|8745.2|8743.7|8743.3|8741.8|319
1666666500000|2022-10-25 02:55:00|8744.7|8743.2|8743.6|8742.1|8745.3|8743.8|8742.5|8741|327
1666666800000|2022-10-25 03:00:00|8743.5|8742|8743.9|8742.4|8744.6|8743.1|8741.8|8740.3|363
1666667100000|2022-10-25 03:05:00|8744|8742.5|8742.6|8741.1|8744.4|8742.9|8742|8740.5|450
1666667400000|2022-10-25 03:10:00|8742.7|8741.2|8747.7|8746.2|8747.8|8746.3|8740.7|8739.2|547
1666667700000|2022-10-25 03:15:00|8747.8|8746.3|8748.5|8747|8751.7|8750.1|8747.6|8746.1|543
1666668000000|2022-10-25 03:20:00|8748.6|8747.1|8745.7|8744.2|8749.4|8747.9|8744.9|8743.4|444
1666668300000|2022-10-25 03:25:00|8745.8|8744.3|8743.3|8741.8|8746.5|8745|8741.6|8740.1|484
1666668600000|2022-10-25 03:30:00|8743.2|8741.7|8741.8|8740.3|8743.6|8742.1|8740.8|8739.3|477
1666668900000|2022-10-25 03:35:00|8741.9|8740.4|8744.5|8743|8745.1|8743.6|8741.3|8739.8|301
1666669200000|2022-10-25 03:40:00|8744.8|8743.3|8745.8|8744.3|8745.9|8744.4|8744|8742.5|293
1666669500000|2022-10-25 03:45:00|8745.9|8744.4|8745.8|8744.3|8746.9|8745.4|8744.8|8743.3|353
1666669800000|2022-10-25 03:50:00|8745.9|8744.4|8745.8|8744.3|8746.7|8745.2|8745.2|8743.7|317
1666670100000|2022-10-25 03:55:00|8745.7|8744.2|8746.6|8745.1|8746.6|8745.1|8745.2|8743.7|285
1666670400000|2022-10-25 04:00:00|8746.7|8745.2|8746.4|8744.9|8747.2|8745.7|8745.9|8744.4|300
1666670700000|2022-10-25 04:05:00|8746.5|8745|8747.3|8745.8|8747.8|8746.3|8745.9|8744.4|325
1666671000000|2022-10-25 04:10:00|8747.4|8745.9|8744.7|8743.2|8747.8|8746.3|8744.6|8743.1|344
1666671300000|2022-10-25 04:15:00|8744.6|8743.1|8745.4|8743.9|8746.8|8745.3|8744.2|8742.7|383
1666671600000|2022-10-25 04:20:00|8745.5|8744|8747.9|8746.4|8748|8746.5|8744.7|8743.2|312
1666671900000|2022-10-25 04:25:00|8747.8|8746.3|8745|8743.5|8747.9|8746.4|8744.8|8743.3|305
1666672200000|2022-10-25 04:30:00|8745.1|8743.6|8747.6|8746.1|8747.6|8746.1|8745|8743.5|306
1666672500000|2022-10-25 04:35:00|8747.5|8746|8746.8|8745.3|8747.8|8746.3|8746.8|8745.3|208
1666672800000|2022-10-25 04:40:00|8746.7|8745.2|8745.4|8743.9|8748.5|8747|8745.1|8743.6|266
1666673100000|2022-10-25 04:45:00|8745.5|8744|8745.7|8744.2|8746.3|8744.8|8745|8743.5|285
1666673400000|2022-10-25 04:50:00|8745.8|8744.3|8745.1|8743.6|8745.9|8744.4|8744.9|8743.5|218
1666673700000|2022-10-25 04:55:00|8745.3|8743.8|8743.5|8742|8745.3|8743.8|8742.6|8741.1|295
1666674000000|2022-10-25 05:00:00|8743.7|8742.2|8741.9|8740.4|8743.7|8742.2|8740.5|8739|400
1666674300000|2022-10-25 05:05:00|8741.8|8740.3|8744.1|8742.6|8744.2|8742.7|8741.8|8740.3|354
1666674600000|2022-10-25 05:10:00|8744.2|8742.7|8745.3|8743.8|8746.3|8744.8|8744|8742.5|335
1666674900000|2022-10-25 05:15:00|8745.4|8743.9|8745.7|8744.2|8745.7|8744.2|8744.7|8743.2|281
1666675200000|2022-10-25 05:20:00|8745.6|8744.1|8744.9|8743.4|8746.6|8745.1|8744.4|8742.9|273
1666675500000|2022-10-25 05:25:00|8744.8|8743.3|8747.2|8745.7|8747.3|8745.9|8744.5|8743|319
1666675800000|2022-10-25 05:30:00|8747.1|8745.6|8746.3|8744.8|8747.2|8745.7|8744.5|8743|350
1666676100000|2022-10-25 05:35:00|8746.4|8744.9|8747.6|8746.1|8747.7|8746.2|8746.3|8744.8|373
1666676400000|2022-10-25 05:40:00|8747.7|8746.2|8752.7|8751.2|8752.7|8751.2|8747.4|8745.9|472
1666676700000|2022-10-25 05:45:00|8752.6|8751.1|8751.3|8749.8|8752.9|8751.4|8749.6|8748.1|470
1666677000000|2022-10-25 05:50:00|8751.4|8749.9|8754.4|8752.9|8755|8753.5|8749.6|8748.1|411
1666677300000|2022-10-25 05:55:00|8754.5|8753|8753.3|8751.8|8755.6|8754.1|8750.7|8749.2|564
1666677600000|2022-10-25 06:00:00|8753.6|8752.1|8754.9|8753.4|8757.2|8755.7|8751.7|8750.2|684
1666677900000|2022-10-25 06:05:00|8754.8|8753.3|8754.2|8752.7|8758.2|8756.7|8753|8751.5|460
1666678200000|2022-10-25 06:10:00|8754.3|8752.8|8754.9|8753.4|8755.5|8754|8752.3|8750.8|463
1666678500000|2022-10-25 06:15:00|8754.8|8753.3|8751.5|8750|8755.5|8754|8751.3|8749.8|395
1666678800000|2022-10-25 06:20:00|8751.6|8750.1|8750.4|8748.9|8752|8750.5|8748|8746.5|479
1666679100000|2022-10-25 06:25:00|8750.5|8749|8748.1|8746.6|8753|8751.5|8748.1|8746.6|566
1666679400000|2022-10-25 06:30:00|8748|8746.5|8745.2|8743.7|8748.6|8747.1|8742.8|8741.3|657
1666679700000|2022-10-25 06:35:00|8745.3|8743.8|8748.9|8747.4|8749.6|8748.1|8745|8743.5|642
1666680000000|2022-10-25 06:40:00|8749.1|8747.6|8750.2|8748.7|8751.1|8749.6|8748.1|8746.6|524
1666680300000|2022-10-25 06:45:00|8750.1|8748.6|8744.5|8743|8751.8|8750.3|8743.8|8742.3|506
1666680600000|2022-10-25 06:50:00|8744.3|8742.8|8740.5|8739|8745.4|8744.1|8740.5|8739|594
1666680900000|2022-10-25 06:55:00|8740.3|8738.8|8735.2|8733.7|8741.3|8739.8|8733|8731.9|750
1666681200000|2022-10-25 07:00:00|8735.1|8733.6|8735.5|8734|8735.8|8734.5|8727.4|8725.9|894
1666681500000|2022-10-25 07:05:00|8735.6|8734.1|8739.1|8737.6|8741|8739.5|8733|8731.5|748
1666681800000|2022-10-25 07:10:00|8739.2|8737.7|8742.7|8741.2|8743.6|8742.1|8737.2|8735.7|703
1666682100000|2022-10-25 07:15:00|8742.8|8741.3|8737.1|8735.6|8742.8|8741.3|8734.8|8733.3|682
1666682400000|2022-10-25 07:20:00|8737|8735.5|8735.4|8733.9|8738|8736.5|8733.7|8732.2|693
1666682700000|2022-10-25 07:25:00|8735.3|8733.8|8731.8|8730.3|8736.3|8734.8|8730.4|8728.9|736
1666683000000|2022-10-25 07:30:00|8731.9|8730.4|8730.6|8729.1|8733.2|8731.7|8729.9|8728.6|580
1666683300000|2022-10-25 07:35:00|8730.5|8729|8725.8|8724.3|8732.5|8731|8724.9|8724|642
1666683600000|2022-10-25 07:40:00|8726|8724.5|8726|8724.5|8729.9|8728.4|8725.2|8723.7|573
1666683900000|2022-10-25 07:45:00|8726.1|8724.6|8732.2|8730.7|8734.2|8732.7|8726.1|8724.6|597
1666684200000|2022-10-25 07:50:00|8732.3|8730.8|8729.2|8727.7|8733.7|8732.2|8725.8|8724.3|558
1666684500000|2022-10-25 07:55:00|8729.1|8727.6|8729.2|8726.5|8729.7|8728.2|8726.2|8724.7|550
1666684800000|2022-10-25 08:00:00|8728.5|8726.7|8727.1|8725.6|8733.6|8732.1|8727|8725.5|717
1666685100000|2022-10-25 08:05:00|8727|8725.5|8723.5|8722|8730.7|8729.3|8721.2|8719.9|747
1666685400000|2022-10-25 08:10:00|8723.4|8721.9|8726|8724.5|8726.6|8725.2|8721.3|8719.8|765
1666685700000|2022-10-25 08:15:00|8725.9|8724.4|8724.1|8722.6|8729|8727.5|8724.1|8722.6|637
1666686000000|2022-10-25 08:20:00|8724.2|8722.7|8720.3|8718.8|8724.8|8723.3|8719.8|8718.6|426
1666686300000|2022-10-25 08:25:00|8719.9|8718.4|8725.9|8724.4|8726|8724.5|8719.7|8718.3|459
1666686600000|2022-10-25 08:30:00|8726|8724.5|8718.5|8717|8726.7|8725.2|8717.6|8716.1|664
1666686900000|2022-10-25 08:35:00|8718|8716.5|8716.8|8715.3|8719.4|8717.9|8714.4|8712.9|590
1666687200000|2022-10-25 08:40:00|8716.7|8715.2|8715|8713.5|8719.8|8718.3|8714.1|8712.6|659
1666687500000|2022-10-25 08:45:00|8715.1|8713.6|8715.7|8714.2|8717.7|8716.2|8714|8712.5|622
1666687800000|2022-10-25 08:50:00|8715.6|8714.1|8715.1|8713.6|8717|8715.6|8713.9|8712.4|576
1666688100000|2022-10-25 08:55:00|8714.9|8713.4|8708.2|8706.7|8715|8713.5|8707.1|8705.6|752
1666688400000|2022-10-25 09:00:00|8707.9|8706.4|8709.5|8708|8711.1|8709.7|8706.9|8705.4|660
1666688700000|2022-10-25 09:05:00|8709.8|8708.3|8711|8709.5|8712.1|8710.9|8707.6|8706.1|533
1666689000000|2022-10-25 09:10:00|8711.1|8709.6|8711.2|8709.7|8712.6|8711.1|8708.2|8706.7|479
1666689300000|2022-10-25 09:15:00|8711.1|8709.6|8714.5|8713|8714.5|8713|8709|8707.5|474
1666689600000|2022-10-25 09:20:00|8714.7|8713.2|8715.6|8714.1|8719.4|8718|8714.7|8713.2|476
1666689900000|2022-10-25 09:25:00|8715.7|8714.2|8716.2|8714.7|8716.9|8715.7|8714.4|8712.9|472
1666690200000|2022-10-25 09:30:00|8715.9|8714.4|8707.8|8706.3|8717.6|8716.1|8707.5|8706|626
1666690500000|2022-10-25 09:35:00|8708|8706.5|8712.5|8711|8713|8711.5|8705.8|8704.3|575
1666690800000|2022-10-25 09:40:00|8712.4|8710.9|8712.9|8711.4|8714.6|8713.1|8711|8709.5|531
1666691100000|2022-10-25 09:45:00|8713.2|8711.7|8721.9|8720.4|8722.2|8720.7|8712.6|8711.1|609
1666691400000|2022-10-25 09:50:00|8722|8720.5|8721.2|8719.7|8724.5|8723|8719.5|8718|611
1666691700000|2022-10-25 09:55:00|8721.3|8719.8|8712.6|8711.1|8722|8720.5|8712.6|8711.1|600
1666692000000|2022-10-25 10:00:00|8712.7|8711.2|8718.8|8717.3|8719.2|8717.7|8712.6|8711.1|512
1666692300000|2022-10-25 10:05:00|8718.9|8717.4|8714.2|8712.7|8719.1|8717.9|8714|8712.5|476
1666692600000|2022-10-25 10:10:00|8714.3|8712.8|8713|8711.5|8714.3|8712.8|8710.6|8709.2|519
1666692900000|2022-10-25 10:15:00|8713.1|8711.6|8708.1|8706.6|8713.1|8711.6|8705.9|8704.4|547
1666693200000|2022-10-25 10:20:00|8708.2|8706.7|8708.1|8706.6|8710.3|8708.8|8707.8|8706.6|404
1666693500000|2022-10-25 10:25:00|8708.2|8706.7|8709|8707.5|8715.9|8714.4|8707.4|8705.9|576
1666693800000|2022-10-25 10:30:00|8708.9|8707.4|8704.3|8702.8|8711.2|8709.7|8704.1|8702.6|494
1666694100000|2022-10-25 10:35:00|8704.4|8702.9|8705.1|8703.6|8707.7|8706.5|8702.6|8701.3|512
1666694400000|2022-10-25 10:40:00|8705.3|8703.8|8697.2|8695.7|8705.9|8704.4|8696.6|8695.2|515
1666694700000|2022-10-25 10:45:00|8697.3|8695.8|8700.6|8699.1|8701.9|8700.6|8694.5|8693|577
1666695000000|2022-10-25 10:50:00|8700.7|8699.2|8705.2|8703.7|8706.1|8704.6|8700.6|8699.1|508
1666695300000|2022-10-25 10:55:00|8705.3|8703.8|8699.5|8698|8707|8705.5|8698|8696.5|604
1666695600000|2022-10-25 11:00:00|8699.4|8697.9|8700|8698.5|8704.3|8702.8|8697.9|8696.4|579
1666695900000|2022-10-25 11:05:00|8700.3|8698.8|8701.3|8699.8|8701.9|8700.4|8697.6|8696.1|584
1666696200000|2022-10-25 11:10:00|8701.5|8700|8705.7|8704.2|8706.6|8705.1|8700|8698.5|450
1666696500000|2022-10-25 11:15:00|8705.8|8704.3|8712|8710.5|8712.8|8711.2|8703.9|8702.4|645
1666696800000|2022-10-25 11:20:00|8712.1|8710.6|8713.3|8711.8|8714.7|8713.2|8710.3|8708.8|541
1666697100000|2022-10-25 11:25:00|8713.2|8711.7|8708.9|8707.4|8713.8|8712.3|8708.9|8707.4|392
1666697400000|2022-10-25 11:30:00|8709.1|8707.6|8713.1|8711.6|8713.6|8712.1|8707.3|8705.8|402
1666697700000|2022-10-25 11:35:00|8712.9|8711.4|8711.9|8710.4|8714.5|8713|8710.5|8709|459
1666698000000|2022-10-25 11:40:00|8712|8710.5|8714.9|8713.4|8717.3|8715.8|8710.7|8709.2|554
1666698300000|2022-10-25 11:45:00|8715|8713.5|8713.1|8711.6|8717.3|8715.8|8712.7|8711.2|566
1666698600000|2022-10-25 11:50:00|8713.2|8711.7|8715.9|8714.4|8716.4|8714.9|8712.7|8711.2|520
1666698900000|2022-10-25 11:55:00|8716|8714.5|8721.9|8720.4|8722.6|8721.1|8713.4|8712.3|675
1666699200000|2022-10-25 12:00:00|8722|8720.5|8720.5|8719|8723|8721.5|8719|8717.5|773
1666699500000|2022-10-25 12:05:00|8720.6|8719.1|8719.1|8717.6|8721.7|8720.2|8717.4|8715.9|583
1666699800000|2022-10-25 12:10:00|8719.6|8718.1|8714.5|8713|8719.6|8718.1|8714.4|8712.9|590
1666700100000|2022-10-25 12:15:00|8714.6|8713.1|8709.4|8707.9|8715.7|8714.2|8709|8707.5|595
1666700400000|2022-10-25 12:20:00|8709|8707.5|8709.1|8707.6|8710|8708.5|8707.5|8706|543
1666700700000|2022-10-25 12:25:00|8709.2|8707.7|8707.4|8705.9|8710.9|8709.1|8705.1|8703.6|556
1666701000000|2022-10-25 12:30:00|8707.3|8706.4|8712.4|8710.9|8712.6|8711.3|8706.9|8705.4|572
1666701300000|2022-10-25 12:35:00|8712.3|8710.8|8702.6|8701.1|8714|8712.5|8702.6|8701.1|513
1666701600000|2022-10-25 12:40:00|8702.7|8701.2|8701.1|8699.6|8706.5|8705|8700.8|8699.4|508
1666701900000|2022-10-25 12:45:00|8701|8699.5|8691.2|8689.7|8701|8699.5|8689.1|8687.6|737
1666702200000|2022-10-25 12:50:00|8691.1|8689.6|8692.7|8691.2|8692.7|8691.2|8687.3|8685.8|592
1666702500000|2022-10-25 12:55:00|8693|8691.5|8690.5|8689|8696.4|8694.9|8690|8688.3|629
1666702800000|2022-10-25 13:00:00|8690.3|8688.8|8684.5|8683|8691.2|8689.3|8684.3|8682.8|774
1666703100000|2022-10-25 13:05:00|8684.8|8683.3|8688.1|8687.2|8688.4|8687.2|8683.8|8682.3|748
1666703400000|2022-10-25 13:10:00|8688.4|8686.9|8690.2|8689.3|8690.7|8689.3|8683.7|8682.2|863
1666703700000|2022-10-25 13:15:00|8690.4|8689.5|8687.9|8686.4|8695|8692.6|8687.1|8685.4|1043
1666704000000|2022-10-25 13:20:00|8688|8686.5|8694.7|8693.2|8697.7|8695.9|8687.8|8686.3|942
1666704300000|2022-10-25 13:25:00|8694.6|8693.1|8694.6|8693.1|8698.5|8696.5|8693|8691.1|1057
1666704600000|2022-10-25 13:30:00|8694.8|8693.3|8695.9|8693.4|8698.1|8696.5|8691.5|8689.5|1145
1666704900000|2022-10-25 13:35:00|8696.2|8693.6|8688.2|8686.7|8697.1|8694.8|8687|8685.5|972
1666705200000|2022-10-25 13:40:00|8688.3|8686.8|8686.5|8685|8692.1|8690.6|8685.7|8684.2|876
1666705500000|2022-10-25 13:45:00|8686.3|8684.8|8675.2|8673.7|8687.5|8686|8675.2|8673.7|1176
1666705800000|2022-10-25 13:50:00|8675.3|8673.8|8673.5|8672|8677.7|8675.9|8667.2|8665.3|1104
1666706100000|2022-10-25 13:55:00|8673.3|8671.8|8680.3|8676.9|8681.8|8677.7|8668.5|8666.8|1037
1666706400000|2022-10-25 14:00:00|8681|8677|8678.5|8677|8681|8678.8|8672.3|8670.3|1370
1666706700000|2022-10-25 14:05:00|8678.4|8676.9|8676|8674.5|8681.5|8680|8671.9|8670.2|1057
1666707000000|2022-10-25 14:10:00|8676.2|8674.7|8678|8676.5|8682.1|8680.6|8672.2|8670.7|1014
1666707300000|2022-10-25 14:15:00|8678.2|8676.7|8681.2|8679.7|8682.7|8681.2|8673.3|8671.8|1042
1666707600000|2022-10-25 14:20:00|8681.1|8679.6|8677.6|8676.1|8681.6|8680.1|8676|8674.5|1017
1666707900000|2022-10-25 14:25:00|8677.7|8676.2|8676.2|8674.7|8679.1|8677.6|8672.3|8670.8|883
1666708200000|2022-10-25 14:30:00|8676.1|8674.6|8674.1|8672.6|8677.8|8676.3|8673.3|8671.8|696
1666708500000|2022-10-25 14:35:00|8674.2|8672.7|8666.1|8664.6|8674.9|8673.4|8665.8|8664.3|875
1666708800000|2022-10-25 14:40:00|8666.3|8664.8|8673.9|8672.4|8674.9|8673.4|8666|8664.5|870
1666709100000|2022-10-25 14:45:00|8674|8672.5|8673.9|8672.4|8675.4|8673.9|8666.4|8664.9|966
1666709400000|2022-10-25 14:50:00|8673.7|8672.2|8686|8684.5|8686.7|8685.2|8672.1|8670.6|1053
1666709700000|2022-10-25 14:55:00|8685.9|8684.4|8690.2|8688.7|8690.6|8689.5|8683.1|8681.6|945
1666710000000|2022-10-25 15:00:00|8690.3|8689.4|8689.2|8687.7|8692.1|8691.2|8685.9|8684.4|868
1666710300000|2022-10-25 15:05:00|8689.1|8687.6|8686.6|8685.1|8690.4|8688.9|8684.5|8683|787
1666710600000|2022-10-25 15:10:00|8686.5|8685|8692.3|8690.8|8695|8693.5|8686.5|8685|703
1666710900000|2022-10-25 15:15:00|8692.2|8690.7|8688.4|8686.9|8694.5|8693|8687.4|8685.9|802
1666711200000|2022-10-25 15:20:00|8688.6|8687.1|8686.8|8685.3|8695.3|8693.8|8685.9|8684.4|838
1666711500000|2022-10-25 15:25:00|8686.9|8685.4|8681.5|8680|8688.9|8687.4|8678.5|8677|841
1666711800000|2022-10-25 15:30:00|8681.7|8680.2|8681.4|8679.9|8683.3|8681.5|8678.9|8677.4|759
1666712100000|2022-10-25 15:35:00|8681.6|8680.1|8681.3|8679.8|8683.7|8682.2|8679.2|8677.7|694
1666712400000|2022-10-25 15:40:00|8681.4|8679.9|8683.5|8682|8685.5|8684|8679.5|8678|693
1666712700000|2022-10-25 15:45:00|8683.6|8682.1|8686.1|8684.6|8686.9|8685.4|8683.6|8682.1|724
1666713000000|2022-10-25 15:50:00|8686.2|8684.7|8683.5|8682|8686.6|8685.3|8682.1|8680.6|656
1666713300000|2022-10-25 15:55:00|8683.6|8682.1|8684.3|8682.8|8687.9|8686.4|8683.6|8682.1|731
1666713600000|2022-10-25 16:00:00|8684.4|8682.9|8688|8686.5|8688.9|8687.6|8684.4|8682.9|688
1666713900000|2022-10-25 16:05:00|8688.1|8686.6|8682.8|8681.3|8689|8687.5|8681.8|8680.4|658
1666714200000|2022-10-25 16:10:00|8682.7|8681.2|8681.2|8679.7|8685.7|8684.2|8681.2|8679.7|676
1666714500000|2022-10-25 16:15:00|8681.4|8679.9|8679.6|8678.1|8681.8|8680.3|8678|8676.5|462
1666714800000|2022-10-25 16:20:00|8679.5|8678|8679.5|8678|8679.8|8678.3|8676.6|8675.1|497
1666715100000|2022-10-25 16:25:00|8679.6|8678.1|8682.8|8681.3|8685.2|8683.7|8679.6|8678.1|680
1666715400000|2022-10-25 16:30:00|8682.7|8681.2|8679.8|8678.3|8684.1|8682.6|8678.8|8677.3|596
1666715700000|2022-10-25 16:35:00|8679.9|8678.4|8678.2|8677.3|8680.5|8679|8677.7|8676.2|520
1666716000000|2022-10-25 16:40:00|8678.6|8677.1|8677.8|8676.3|8679|8677.9|8676.6|8675.2|563
1666716300000|2022-10-25 16:45:00|8677.9|8676.4|8683.5|8682|8683.7|8682.5|8676.7|8675.2|479
1666716600000|2022-10-25 16:50:00|8683.4|8681.9|8679.1|8677.6|8684.2|8682.7|8678.6|8677.3|575
1666716900000|2022-10-25 16:55:00|8679.2|8677.7|8678.6|8677.1|8680.3|8679.1|8675.6|8674.1|652
1666717200000|2022-10-25 17:00:00|8678.7|8677.2|8681.3|8679.8|8681.5|8680|8676.7|8675.2|642
1666717500000|2022-10-25 17:05:00|8681.4|8679.9|8677.8|8676.3|8682.8|8681.3|8677.5|8676.1|727
1666717800000|2022-10-25 17:10:00|8677.9|8676.4|8680.5|8679|8681.3|8680|8677.8|8676.3|635
1666718100000|2022-10-25 17:15:00|8680.4|8678.9|8680.3|8678.8|8682.1|8680.6|8679|8677.5|568
1666718400000|2022-10-25 17:20:00|8680.4|8678.9|8681.1|8680.2|8682.7|8681.2|8679.9|8678.4|503
1666718700000|2022-10-25 17:25:00|8681.3|8679.8|8683.4|8681.9|8684.2|8682.7|8680.4|8679|435
1666719000000|2022-10-25 17:30:00|8683.5|8682|8683.9|8682.4|8684.6|8683.3|8682.5|8681.3|551
1666719300000|2022-10-25 17:35:00|8684|8682.5|8682|8680.5|8685.4|8684.3|8682|8680.5|592
1666719600000|2022-10-25 17:40:00|8682.1|8680.6|8683.1|8681.6|8685.7|8684.4|8681.9|8680.4|568
1666719900000|2022-10-25 17:45:00|8683|8681.5|8682.9|8681.4|8683.7|8682.2|8681.1|8679.6|510
1666720200000|2022-10-25 17:50:00|8683|8681.5|8682.1|8680.6|8683.9|8682.8|8681.5|8680|473
1666720500000|2022-10-25 17:55:00|8682.2|8680.7|8681.3|8679.8|8683.9|8682.6|8680.9|8679.7|385
1666720800000|2022-10-25 18:00:00|8681.4|8679.9|8678.4|8676.9|8682.3|8680.8|8678.1|8676.6|435
1666721100000|2022-10-25 18:05:00|8678.5|8677|8677.7|8676.2|8679.7|8678.5|8677|8675.8|507
1666721400000|2022-10-25 18:10:00|8677.8|8676.3|8678.1|8676.6|8679.2|8677.7|8676.8|8675.3|477
1666721700000|2022-10-25 18:15:00|8678|8676.5|8680|8678.5|8680.4|8678.9|8677.8|8676.4|449
1666722000000|2022-10-25 18:20:00|8680.1|8678.6|8681.9|8681|8682.3|8681.1|8679.3|8678|461
1666722300000|2022-10-25 18:25:00|8682.3|8680.8|8682.5|8681|8684.4|8683.3|8681.2|8679.7|451
1666722600000|2022-10-25 18:30:00|8682.6|8681.1|8682.1|8680.6|8683.7|8682.6|8681.7|8680.4|530
1666722900000|2022-10-25 18:35:00|8682|8680.5|8685.1|8683.6|8685.7|8684.5|8681.6|8680.2|389
1666723200000|2022-10-25 18:40:00|8685|8683.5|8686.2|8684.7|8686.5|8685.4|8684.1|8683.2|381
1666723500000|2022-10-25 18:45:00|8686.3|8684.8|8687.1|8686.2|8687.7|8686.7|8684.7|8683.2|480
1666723800000|2022-10-25 18:50:00|8687.6|8686.1|8685.5|8684|8687.7|8686.3|8683|8681.5|392
1666724100000|2022-10-25 18:55:00|8685.9|8684.4|8682.6|8681.1|8686.2|8684.8|8680.6|8679.3|498
1666724400000|2022-10-25 19:00:00|8682.7|8681.2|8685.5|8684.6|8686|8684.7|8681.6|8680.4|624
1666724700000|2022-10-25 19:05:00|8685.9|8684.4|8684.2|8682.7|8686.1|8684.9|8682.6|8681.3|604
1666725000000|2022-10-25 19:10:00|8684.3|8682.8|8683.9|8682.4|8684.5|8683.3|8681.7|8680.6|443
1666725300000|2022-10-25 19:15:00|8683.8|8682.3|8686.3|8684.8|8686.6|8685.1|8683.6|8682.2|476
1666725600000|2022-10-25 19:20:00|8686.2|8684.7|8686.3|8684.8|8689|8687.9|8686.1|8684.6|452
1666725900000|2022-10-25 19:25:00|8686.4|8684.9|8688.1|8686.6|8688.1|8686.6|8685.8|8684.6|357
1666726200000|2022-10-25 19:30:00|8688.2|8686.7|8689.7|8688.8|8690.4|8689.1|8684.8|8683.6|418
1666726500000|2022-10-25 19:35:00|8689.8|8688.9|8690.1|8689.2|8690.6|8689.5|8687.8|8686.3|393
1666726800000|2022-10-25 19:40:00|8690|8689.1|8691.6|8690.7|8693|8691.7|8689.4|8688.2|396
1666727100000|2022-10-25 19:45:00|8692|8690.5|8692.2|8691.3|8692.7|8691.5|8689.5|8688.3|453
1666727400000|2022-10-25 19:50:00|8692.1|8691.2|8690.1|8689.2|8692.9|8691.7|8689.5|8688.1|521
1666727700000|2022-10-25 19:55:00|8690|8689.1|8689.2|8687.7|8691.2|8689.9|8688.7|8687.4|440
1666728000000|2022-10-25 20:00:00|8689.1|8687.6|8687.9|8686.4|8689.6|8688.1|8687.1|8685.6|497
1666728300000|2022-10-25 20:05:00|8687.8|8686.3|8687.5|8686.6|8689|8687.9|8686.8|8685.3|298
1666728600000|2022-10-25 20:10:00|8687.4|8686.5|8687.2|8685.7|8689|8687.5|8686.7|8685.2|317
1666728900000|2022-10-25 20:15:00|8687.1|8685.6|8687.2|8685.7|8687.9|8686.4|8686.3|8684.9|196
1666729200000|2022-10-25 20:20:00|8687.1|8685.6|8689.1|8687.6|8689.4|8688.2|8686.5|8685|218
1666729500000|2022-10-25 20:25:00|8688.8|8687.3|8687|8685.5|8689.2|8687.7|8686.9|8685.5|198
1666729800000|2022-10-25 20:30:00|8686.8|8685.9|8686.8|8685.3|8687.6|8686.4|8686.4|8685.1|170
1666730100000|2022-10-25 20:35:00|8686.9|8685.4|8687.3|8685.8|8687.3|8686.1|8686.2|8685|116
1666730400000|2022-10-25 20:40:00|8687.4|8685.9|8687|8685.5|8687.6|8686.2|8685.9|8684.6|146
1666730700000|2022-10-25 20:45:00|8687.1|8685.6|8686|8684.5|8687.2|8685.7|8685.3|8683.8|174
1666731000000|2022-10-25 20:50:00|8686.1|8684.6|8687.4|8685.2|8688.5|8686.9|8685.9|8684.1|350
1666731300000|2022-10-25 20:55:00|8687.6|8684.9|8690.6|8686.2|8693.8|8688|8687.4|8681.9|525
1666731600000|2022-10-25 21:00:00|8692.8|8684.1|8691.4|8680.4|8693.8|8684.2|8691.4|8680.4|25
1666731900000|2022-10-25 21:05:00|8690.2|8679.2|8691.4|8680.4|8693.3|8682.3|8690.2|8679.2|81
1666732200000|2022-10-25 21:10:00|8691.5|8680.5|8692|8681|8693.4|8683.8|8690|8679|626
1666732500000|2022-10-25 21:15:00|8692.1|8681.1|8692.4|8681.4|8694.2|8683.2|8690.4|8679.4|492
1666732800000|2022-10-25 21:20:00|8691.3|8680.3|8690.7|8681.9|8693.8|8682.8|8690|8679.2|120
1666733100000|2022-10-25 21:25:00|8690.8|8681.8|8689.7|8681.9|8691.8|8682.9|8688.2|8678.6|379
1666733400000|2022-10-25 21:30:00|8690|8682|8689.7|8683.7|8691.6|8685.7|8689.4|8681.7|202
1666733700000|2022-10-25 21:35:00|8690|8683.8|8691.5|8684.6|8692.8|8685.8|8690|8682.4|494
1666734000000|2022-10-25 21:40:00|8691.4|8684.5|8691.8|8685.7|8693.4|8686.7|8690.9|8684.1|713
1666734300000|2022-10-25 21:45:00|8691.9|8686.2|8692.1|8686.9|8693.7|8687.9|8691.3|8686.1|631
1666734600000|2022-10-25 21:50:00|8692|8686.8|8692.4|8686.1|8694.3|8687.9|8691.6|8685.5|936
1666734900000|2022-10-25 21:55:00|8692.5|8686.2|8691.8|8685|8692.8|8686.2|8690.1|8682.7|542
1666735200000|2022-10-25 22:00:00|8690.9|8685.3|8693|8687.8|8695.9|8690.9|8689.4|8679.3|543
1666735500000|2022-10-25 22:05:00|8693.1|8687.9|8693.3|8688.6|8693.3|8690|8689.3|8684.9|470
1666735800000|2022-10-25 22:10:00|8693|8688.7|8692.3|8687.8|8693|8688.8|8688.4|8684.6|387
1666736100000|2022-10-25 22:15:00|8692.4|8687.9|8689.9|8686.5|8692.4|8688|8687.5|8683.8|751
1666736400000|2022-10-25 22:20:00|8690|8686.4|8693.3|8689.2|8693.7|8690|8689.2|8685.8|736
1666736700000|2022-10-25 22:25:00|8693.4|8689|8691.5|8688.5|8694.3|8691|8689.9|8687.2|530
1666737000000|2022-10-25 22:30:00|8691.6|8688.6|8693.4|8690.1|8694.2|8690.9|8691.5|8688.2|619
1666737300000|2022-10-25 22:35:00|8693.3|8690|8693.3|8690.8|8694.9|8691.7|8691.7|8688.8|474
1666737600000|2022-10-25 22:40:00|8693.4|8690.7|8694.5|8691.9|8696|8693.4|8691.7|8689.4|416
1666737900000|2022-10-25 22:45:00|8694.4|8691.4|8694|8691.2|8695.9|8693.8|8693.2|8690.6|510
1666738200000|2022-10-25 22:50:00|8694.1|8691.5|8696.3|8692.9|8696.5|8694.4|8692.9|8690.7|542
1666738500000|2022-10-25 22:55:00|8695.5|8692.7|8693.4|8691.9|8697.7|8694.8|8693|8690.3|519
1666738800000|2022-10-25 23:00:00|8693.7|8691.5|8695.5|8694|8696.3|8694.3|8693.4|8691|431
1666739100000|2022-10-25 23:05:00|8695.9|8693.6|8696.1|8694.6|8696.8|8695|8695.2|8693.4|282
1666739400000|2022-10-25 23:10:00|8696|8694.5|8695.1|8693.6|8697.7|8695.7|8695.1|8693.6|441
1666739700000|2022-10-25 23:15:00|8695.5|8693.3|8695.8|8694.3|8696.3|8694.6|8694.4|8692.6|425
1666740000000|2022-10-25 23:20:00|8695.9|8694.4|8693.1|8691.6|8696.4|8694.6|8692.4|8690.9|372
1666740300000|2022-10-25 23:25:00|8693.2|8691.7|8695.8|8694.3|8696.1|8694.4|8692.6|8691|317
1666740600000|2022-10-25 23:30:00|8695.4|8693.9|8696.7|8695.2|8696.9|8695.4|8694.9|8693.2|391
1666740900000|2022-10-25 23:35:00|8696.6|8695.1|8695|8693.5|8697.4|8695.4|8694.9|8693.4|327
1666741200000|2022-10-25 23:40:00|8694.9|8693.4|8695.8|8694.3|8696.7|8695.2|8694.7|8693.2|238
1666741500000|2022-10-25 23:45:00|8695.7|8694.2|8694.7|8693.2|8696.2|8694.7|8694.3|8692.6|406
1666741800000|2022-10-25 23:50:00|8694.8|8693.3|8694.2|8692.7|8696.1|8694.3|8693.9|8692|445
1666742100000|2022-10-25 23:55:00|8694.5|8692.3|8694.5|8693|8695.4|8693.7|8693|8691|427
1666742400000|2022-10-26 00:00:00|8694.4|8692.9|8694|8692.5|8695.5|8694|8693.3|8691.5|566
1666742700000|2022-10-26 00:05:00|8693.9|8692.4|8696.2|8694.7|8696.3|8694.8|8692|8690.5|435
1666743000000|2022-10-26 00:10:00|8696.1|8694.6|8696.9|8695.4|8697.4|8695.9|8694.8|8693.3|399
1666743300000|2022-10-26 00:15:00|8697|8695.5|8697.3|8695.8|8698.5|8697.1|8695.9|8694.4|394
1666743600000|2022-10-26 00:20:00|8697.2|8695.7|8699.5|8698|8699.6|8698.1|8696.9|8695.1|458
1666743900000|2022-10-26 00:25:00|8699.4|8697.9|8695.9|8694.4|8699.6|8698.1|8695.5|8693.9|444
1666744200000|2022-10-26 00:30:00|8695.8|8694.3|8696.2|8694.5|8698.2|8696.7|8694.6|8693.1|1306
1666744500000|2022-10-26 00:35:00|8695.9|8694.4|8696|8694.5|8698.7|8696.3|8695.4|8693.9|1086
1666744800000|2022-10-26 00:40:00|8696.3|8694.8|8696.5|8695|8698.2|8696.7|8695.4|8693.8|926
1666745100000|2022-10-26 00:45:00|8696.7|8695.1|8695.7|8694|8698.1|8696.5|8694.9|8693.4|1059
1666745400000|2022-10-26 00:50:00|8695.6|8694.1|8696.7|8695.2|8697.4|8695.9|8693.6|8692.1|962
1666745700000|2022-10-26 00:55:00|8696.3|8695|8696.7|8695.2|8698.6|8697.1|8695.9|8694.4|1226
1666746000000|2022-10-26 01:00:00|8696.8|8695.3|8696.4|8694.9|8697.2|8695.7|8694.4|8692.9|1001
1666746300000|2022-10-26 01:05:00|8696.5|8695|8699.1|8697.6|8701.1|8699.5|8695.9|8694.4|790
1666746600000|2022-10-26 01:10:00|8699.3|8697.8|8698.9|8697.4|8700.1|8698.4|8698.8|8697.3|766
1666746900000|2022-10-26 01:15:00|8699|8697.5|8696.6|8695.1|8699.7|8697.6|8695.4|8693.9|1012
1666747200000|2022-10-26 01:20:00|8696.5|8695|8696.5|8695|8697.4|8695.8|8695.9|8694.4|1039
1666747500000|2022-10-26 01:25:00|8696.6|8695.1|8699.9|8698.4|8700.1|8698.6|8696.3|8694.8|760
1666747800000|2022-10-26 01:30:00|8700|8698.5|8698.9|8697.4|8700.7|8699.2|8698.6|8697.1|1041
1666748100000|2022-10-26 01:35:00|8698.8|8697.3|8700.3|8698.8|8700.4|8698.9|8696.8|8695.3|975
1666748400000|2022-10-26 01:40:00|8700.2|8698.7|8699.1|8697.6|8700.5|8699|8697|8695.5|1102
1666748700000|2022-10-26 01:45:00|8699.3|8697.8|8694.9|8693.4|8699.8|8698.3|8694.7|8693.2|1076
1666749000000|2022-10-26 01:50:00|8694.6|8693.1|8695.2|8693.7|8695.9|8694.3|8693.6|8692.1|813
1666749300000|2022-10-26 01:55:00|8695.3|8693.8|8695.4|8693.9|8696.4|8694.9|8694.3|8692.7|823
1666749600000|2022-10-26 02:00:00|8695.3|8693.8|8693.7|8692.2|8696.6|8694.7|8693.4|8691.9|1117
1666749900000|2022-10-26 02:05:00|8693.4|8691.9|8692.9|8691.4|8693.6|8692.1|8692.2|8690.6|796
1666750200000|2022-10-26 02:10:00|8693|8691.5|8691.7|8690.2|8693.7|8692|8691.5|8690|757
1666750500000|2022-10-26 02:15:00|8691.6|8690.1|8691.9|8690.4|8693.4|8691.9|8690.9|8688.5|1018
1666750800000|2022-10-26 02:20:00|8692.1|8690.6|8692|8690.5|8693.5|8691.8|8691.3|8689.6|825
1666751100000|2022-10-26 02:25:00|8691.9|8690.4|8691.4|8689.9|8694.4|8692.6|8690.3|8688.8|857
1666751400000|2022-10-26 02:30:00|8691|8689.5|8693|8691.5|8693.7|8692.2|8690.4|8688.9|937
1666751700000|2022-10-26 02:35:00|8692.9|8691.4|8692.9|8691.4|8693.6|8692.1|8691.5|8690|857
1666752000000|2022-10-26 02:40:00|8692.8|8691.3|8688.3|8686.8|8693.8|8692.3|8687.9|8686.4|767
1666752300000|2022-10-26 02:45:00|8688.2|8686.7|8689.1|8687.6|8689.4|8687.8|8686.9|8685.4|856
1666752600000|2022-10-26 02:50:00|8689.5|8688|8691.1|8689.6|8692.2|8690.7|8688.1|8686.6|1083
1666752900000|2022-10-26 02:55:00|8691|8689.5|8689.9|8688.4|8691.4|8689.9|8688.9|8687.4|606
1666753200000|2022-10-26 03:00:00|8689.8|8688.3|8690.4|8688.9|8692.2|8690.7|8687.5|8685.8|855
1666753500000|2022-10-26 03:05:00|8690.3|8688.8|8690.1|8688.6|8690.8|8689.1|8688.2|8686.3|705
1666753800000|2022-10-26 03:10:00|8690|8688.5|8689.6|8688.1|8690.2|8688.7|8688.6|8687|796
1666754100000|2022-10-26 03:15:00|8689.2|8687.7|8689.1|8687.6|8690.1|8688.5|8688.3|8686.8|865
1666754400000|2022-10-26 03:20:00|8689|8687.5|8688|8686.5|8689.8|8688.3|8687.5|8686|1064
1666754700000|2022-10-26 03:25:00|8687.9|8686.4|8687.2|8685.7|8689|8687|8685.9|8684.4|1156
1666755000000|2022-10-26 03:30:00|8687.3|8685.8|8688.2|8686.7|8689.1|8687.6|8687.1|8685.4|556
1666755300000|2022-10-26 03:35:00|8688|8686.5|8691.1|8689.6|8691.7|8690.2|8687.4|8685.9|615
1666755600000|2022-10-26 03:40:00|8691|8689.5|8694.2|8692.7|8695.2|8693.7|8690.5|8689|683
1666755900000|2022-10-26 03:45:00|8694.1|8692.6|8690.5|8689|8694.5|8693|8690.5|8688.9|914
1666756200000|2022-10-26 03:50:00|8690.4|8688.9|8692.4|8690.9|8694.4|8692.9|8690.1|8688.6|738
1666756500000|2022-10-26 03:55:00|8692.3|8690.8|8690.4|8688.7|8692.7|8691|8690.2|8688.7|703
1666756800000|2022-10-26 04:00:00|8690.3|8688.9|8690.3|8688.8|8690.9|8689.4|8688.4|8686.9|671
1666757100000|2022-10-26 04:05:00|8690.4|8688.9|8691.3|8689.6|8691.5|8689.6|8688.1|8686.6|605
1666757400000|2022-10-26 04:10:00|8690.6|8689.1|8693.1|8691.6|8694.6|8693.1|8690.2|8688.7|730
1666757700000|2022-10-26 04:15:00|8693.2|8691.7|8694.1|8692.6|8695.7|8694.2|8693|8691.5|722
1666758000000|2022-10-26 04:20:00|8694.2|8692.7|8694.5|8693|8695.7|8694.1|8693.7|8692.1|553
1666758300000|2022-10-26 04:25:00|8694.6|8693.1|8692.7|8691.2|8695.5|8693.8|8692.7|8691.2|772
1666758600000|2022-10-26 04:30:00|8692.5|8691|8693.8|8692.3|8694.3|8692.8|8692|8690.5|914
1666758900000|2022-10-26 04:35:00|8694.1|8692.6|8691.2|8689.7|8696.2|8694.7|8690.8|8689.3|959
1666759200000|2022-10-26 04:40:00|8691.1|8689.6|8691.6|8690.1|8694.5|8693|8690.7|8689.1|854
1666759500000|2022-10-26 04:45:00|8691.7|8690.2|8691.6|8690.1|8692.2|8690.7|8689.9|8688.4|712
1666759800000|2022-10-26 04:50:00|8691.5|8690|8691.6|8690.1|8693.3|8691.4|8690.9|8689.4|504
1666760100000|2022-10-26 04:55:00|8691.5|8690|8692.7|8691.2|8693.2|8691.7|8691.3|8689.8|436
1666760400000|2022-10-26 05:00:00|8692.6|8691.1|8694.5|8693|8695.4|8693.9|8692.6|8691.1|684
1666760700000|2022-10-26 05:05:00|8694.4|8692.9|8693|8691.5|8695.1|8693.6|8691.5|8690|830
1666761000000|2022-10-26 05:10:00|8692.9|8691.4|8695.3|8693.8|8695.6|8694.1|8690.9|8689.4|728
1666761300000|2022-10-26 05:15:00|8695.2|8693.7|8692|8690.5|8695.7|8694.2|8691.8|8690.1|711
1666761600000|2022-10-26 05:20:00|8692.2|8690.7|8691.1|8689.6|8693|8691.3|8690.8|8689.3|976
1666761900000|2022-10-26 05:25:00|8691.2|8689.7|8692.4|8690.9|8692.9|8691.4|8690.1|8688.6|925
1666762200000|2022-10-26 05:30:00|8692.3|8690.8|8695.9|8694.4|8697.3|8695.8|8692.2|8690.7|1007
1666762500000|2022-10-26 05:35:00|8695.8|8694.3|8696.7|8695.2|8697.3|8695.8|8693.7|8692.2|884
1666762800000|2022-10-26 05:40:00|8696.9|8695.4|8696.3|8694.8|8698.7|8697.2|8695.9|8694.4|1340
1666763100000|2022-10-26 05:45:00|8696.2|8694.7|8694.8|8693.3|8698.5|8696.9|8694.5|8693|1113
1666763400000|2022-10-26 05:50:00|8695|8693.5|8695.4|8693.9|8696.8|8695.3|8694.6|8693.1|1126
1666763700000|2022-10-26 05:55:00|8695.5|8694|8696.4|8694.9|8697.1|8695.5|8692.3|8690.8|1344
1666764000000|2022-10-26 06:00:00|8697.9|8696.4|8698.2|8696.7|8698.8|8697.3|8695.1|8693.6|1238
1666764300000|2022-10-26 06:05:00|8697.7|8696.2|8695.6|8694.1|8700.5|8699|8695.5|8694|1109
1666764600000|2022-10-26 06:10:00|8695.9|8694.4|8693.6|8692.1|8697.3|8695.8|8692.6|8691.1|1360
1666764900000|2022-10-26 06:15:00|8693.7|8692.2|8693.3|8691.8|8694.8|8693.2|8691.3|8689.8|1098
1666765200000|2022-10-26 06:20:00|8693.2|8691.7|8694.2|8692.7|8697.6|8696.1|8693.2|8691.7|779
1666765500000|2022-10-26 06:25:00|8694|8692.5|8693.5|8692|8696.2|8694.7|8692.3|8690.8|695
1666765800000|2022-10-26 06:30:00|8693.4|8691.9|8690.5|8689|8693.5|8691.9|8690.1|8688.6|834
1666766100000|2022-10-26 06:35:00|8690.6|8689.1|8691.8|8690.3|8694|8692.5|8690.4|8688.9|816
1666766400000|2022-10-26 06:40:00|8691.9|8690.4|8688.5|8687|8693.6|8692.1|8687.6|8685.6|1032
1666766700000|2022-10-26 06:45:00|8688.7|8687.2|8694.2|8692.7|8694.8|8693.3|8688.1|8686.6|1026
1666767000000|2022-10-26 06:50:00|8694.1|8692.6|8692|8690.5|8694.4|8692.9|8691.1|8689.6|943
1666767300000|2022-10-26 06:55:00|8692.1|8690.6|8695.2|8693.7|8695.7|8694.2|8691.9|8690.4|1357
1666767600000|2022-10-26 07:00:00|8695.3|8693.8|8694|8692.5|8700.6|8699.1|8693.3|8691.8|1552
1666767900000|2022-10-26 07:05:00|8694.1|8692.6|8694.5|8693|8696.4|8694.9|8691.9|8690.4|1198
1666768200000|2022-10-26 07:10:00|8694.6|8693.1|8687.8|8686.3|8696.9|8695.4|8686.1|8684.9|1474
1666768500000|2022-10-26 07:15:00|8687.7|8686.2|8676.8|8675.3|8688.9|8686.7|8675.6|8674.1|1606
1666768800000|2022-10-26 07:20:00|8676.9|8675.4|8675.8|8674.3|8682|8680.5|8675.1|8673.6|1549
1666769100000|2022-10-26 07:25:00|8675.5|8674|8660.8|8659.3|8676.6|8675.1|8660.8|8659.3|1789
1666769400000|2022-10-26 07:30:00|8661|8659.5|8665.5|8664|8668.8|8667.1|8660.5|8659|1443
1666769700000|2022-10-26 07:35:00|8665.4|8663.9|8667.6|8666.1|8669.4|8667.9|8663.4|8661.9|1422
1666770000000|2022-10-26 07:40:00|8667.7|8666.2|8658.4|8656.9|8670.8|8669.3|8657.3|8655.8|1596
1666770300000|2022-10-26 07:45:00|8658.6|8657.1|8666.9|8665.4|8667.7|8666.2|8658.2|8656.7|1308
1666770600000|2022-10-26 07:50:00|8666.8|8665.3|8673.4|8671.9|8674.5|8673|8664.1|8662.6|1003
1666770900000|2022-10-26 07:55:00|8673.2|8671.7|8673.3|8671.8|8675.6|8674.1|8670.5|8669|806
1666771200000|2022-10-26 08:00:00|8673.2|8671.7|8666.4|8664.9|8673.9|8672.4|8665.8|8664.3|929
1666771500000|2022-10-26 08:05:00|8666.3|8664.8|8665|8663.5|8668.5|8667|8661.5|8660|1063
1666771800000|2022-10-26 08:10:00|8664.9|8663.4|8665.5|8664|8667.9|8666.4|8663.1|8661.9|899
1666772100000|2022-10-26 08:15:00|8665.7|8664.2|8663.9|8662.4|8669.6|8668.1|8663.4|8662|874
1666772400000|2022-10-26 08:20:00|8663.8|8662.3|8664.6|8663.1|8665.5|8664|8659.5|8658|869
1666772700000|2022-10-26 08:25:00|8664.5|8663|8664.4|8662.9|8669.4|8667.9|8661.8|8660.3|907
1666773000000|2022-10-26 08:30:00|8664.7|8663.2|8661.4|8659.9|8665.6|8664.1|8656.7|8655.2|897
1666773300000|2022-10-26 08:35:00|8661.5|8660|8662.7|8661.2|8664.7|8662.6|8657.4|8655.9|917
1666773600000|2022-10-26 08:40:00|8662.6|8661.1|8657.4|8655.9|8665|8663.5|8656|8654.5|1041
1666773900000|2022-10-26 08:45:00|8657.2|8655.7|8659.2|8657.7|8660.1|8658.6|8653.5|8652|859
1666774200000|2022-10-26 08:50:00|8659.3|8657.8|8662.1|8660.6|8663.2|8661.7|8657.8|8656.3|777
1666774500000|2022-10-26 08:55:00|8662|8660.5|8654.4|8652.9|8662.1|8660.6|8652.6|8651.1|873
1666774800000|2022-10-26 09:00:00|8654.3|8652.8|8650.6|8649.1|8655.2|8653.7|8646.7|8645.4|903
1666775100000|2022-10-26 09:05:00|8650.4|8648.9|8647.4|8645.9|8652.6|8651.1|8647.3|8645.8|755
1666775400000|2022-10-26 09:10:00|8647.6|8646.1|8652.9|8651.4|8654|8652.5|8647.2|8645.7|698
1666775700000|2022-10-26 09:15:00|8653|8651.5|8649.9|8648.4|8654.5|8653|8648.9|8647.6|605
1666776000000|2022-10-26 09:20:00|8650|8648.5|8655.6|8654.1|8657.3|8655.8|8648.8|8647.3|716
1666776300000|2022-10-26 09:25:00|8655.5|8654|8658.2|8655.8|8659.4|8657.9|8655.2|8653.7|639
1666776600000|2022-10-26 09:30:00|8657.9|8656.4|8659.3|8657.8|8659.9|8658.7|8657.1|8655.6|637
1666776900000|2022-10-26 09:35:00|8659|8657.5|8655.7|8654.2|8660.6|8659.1|8655|8653.8|730
1666777200000|2022-10-26 09:40:00|8655.5|8654|8660.8|8659.3|8661.3|8659.8|8654.8|8653.3|619
1666777500000|2022-10-26 09:45:00|8661.4|8659.9|8658.5|8657|8665|8663.5|8657.4|8655.9|720
1666777800000|2022-10-26 09:50:00|8658.6|8657.1|8660.9|8659.4|8666.5|8665|8656.5|8655|728
1666778100000|2022-10-26 09:55:00|8661|8659.5|8664.6|8663.1|8667.4|8665.9|8660.8|8659.3|848
1666778400000|2022-10-26 10:00:00|8664.5|8663|8661.1|8659.6|8666.1|8664.6|8659.5|8658|763
1666778700000|2022-10-26 10:05:00|8661|8659.5|8661.2|8659.7|8662|8660.5|8655.1|8653.6|796
1666779000000|2022-10-26 10:10:00|8661.4|8659.9|8664.6|8663.1|8665.4|8663.9|8661|8659.5|666
1666779300000|2022-10-26 10:15:00|8664.7|8663.2|8664.9|8663.4|8668.3|8666.9|8664.1|8662.6|567
1666779600000|2022-10-26 10:20:00|8665|8663.5|8664.6|8663.1|8668.7|8667.2|8664.4|8662.9|546
1666779900000|2022-10-26 10:25:00|8664.7|8663.2|8667.6|8666.1|8668.5|8667|8661.6|8660.1|585
1666780200000|2022-10-26 10:30:00|8667.5|8666|8666.7|8665.2|8668.5|8667|8661.8|8660.3|567
1666780500000|2022-10-26 10:35:00|8666.9|8665.4|8664|8662.5|8668.3|8666.8|8663.3|8661.8|574
1666780800000|2022-10-26 10:40:00|8663.9|8662.4|8662.9|8661.4|8664.8|8663.3|8660.8|8659.3|626
1666781100000|2022-10-26 10:45:00|8662.8|8661.3|8663.2|8661.7|8664.2|8662.7|8657.6|8656.1|731
1666781400000|2022-10-26 10:50:00|8663.3|8661.8|8657.9|8656.4|8664.4|8663.1|8656.3|8654.8|705
1666781700000|2022-10-26 10:55:00|8658|8656.5|8667.5|8666|8668.4|8666.9|8657.9|8656.4|559
1666782000000|2022-10-26 11:00:00|8667.6|8666.1|8662.4|8660.9|8669.7|8668.2|8660.5|8659|709
1666782300000|2022-10-26 11:05:00|8662.5|8661|8659.4|8657.9|8663.2|8662|8658.5|8657|735
1666782600000|2022-10-26 11:10:00|8659.3|8657.8|8666.1|8664.6|8667.3|8666.2|8659.3|8657.8|797
1666782900000|2022-10-26 11:15:00|8666.2|8664.7|8661|8659.5|8666.4|8664.9|8660|8658.5|596
1666783200000|2022-10-26 11:20:00|8661.4|8659.9|8656.4|8654.9|8661.8|8660.6|8655.5|8654|656
1666783500000|2022-10-26 11:25:00|8656.2|8654.7|8658.1|8656.6|8660.4|8659.2|8655.8|8654.3|774
1666783800000|2022-10-26 11:30:00|8658.3|8656.8|8656.9|8655.4|8658.5|8657|8654.4|8652.9|812
1666784100000|2022-10-26 11:35:00|8657|8655.5|8656.2|8654.7|8658.8|8657.3|8655.6|8654.1|636
1666784400000|2022-10-26 11:40:00|8656.1|8654.6|8659.8|8658.3|8660.7|8659.3|8655.9|8654.4|522
1666784700000|2022-10-26 11:45:00|8659.7|8658.2|8657.7|8656.2|8660.5|8659|8654|8652.5|552
1666785000000|2022-10-26 11:50:00|8658|8656.5|8662.4|8660.9|8664.9|8663.7|8658|8656.5|688
1666785300000|2022-10-26 11:55:00|8662.5|8661|8667|8666.1|8667.7|8666.5|8662.4|8660.9|613
1666785600000|2022-10-26 12:00:00|8667.1|8666.2|8666.3|8665.4|8670.7|8669.2|8664.7|8663.5|887
1666785900000|2022-10-26 12:05:00|8666.6|8665.1|8666.2|8664.7|8668.2|8666.7|8665.2|8663.7|721
1666786200000|2022-10-26 12:10:00|8666.3|8664.8|8660.9|8659.4|8667|8665.5|8658|8656.9|700
1666786500000|2022-10-26 12:15:00|8660.8|8659.3|8658.9|8657.4|8662.9|8661.4|8657.2|8656|648
1666786800000|2022-10-26 12:20:00|8658.5|8657|8659.7|8658.2|8664.9|8663.5|8658.2|8656.7|796
1666787100000|2022-10-26 12:25:00|8660|8658.5|8656.6|8655.1|8661.9|8660.7|8656.6|8655.1|705
1666787400000|2022-10-26 12:30:00|8656.3|8654.8|8652.7|8651.2|8657.9|8656.8|8652.1|8650.6|887
1666787700000|2022-10-26 12:35:00|8652.6|8651.1|8652.9|8651.4|8655.5|8654.3|8652.6|8651.1|677
1666788000000|2022-10-26 12:40:00|8653|8651.5|8652.7|8651.2|8657.1|8655.6|8651.6|8650.1|760
1666788300000|2022-10-26 12:45:00|8653|8651.5|8656.5|8655|8660|8658.1|8652.9|8649.9|928
1666788600000|2022-10-26 12:50:00|8656.7|8655.2|8656.2|8654.7|8660.4|8659.2|8654.8|8653.3|838
1666788900000|2022-10-26 12:55:00|8656.1|8654.6|8659.3|8657.8|8660.2|8658.7|8654.6|8653.1|920
1666789200000|2022-10-26 13:00:00|8659.2|8657.7|8660.8|8659.3|8663.1|8661.6|8657.4|8655.9|909
1666789500000|2022-10-26 13:05:00|8661|8659.5|8666.2|8664.7|8666.9|8665.4|8660|8658.5|714
1666789800000|2022-10-26 13:10:00|8666.3|8664.8|8665.4|8663.9|8667.7|8666.2|8663.7|8662.2|792
1666790100000|2022-10-26 13:15:00|8665.6|8664.1|8668.1|8667.2|8669.2|8667.7|8664.4|8662.9|622
1666790400000|2022-10-26 13:20:00|8668|8667.1|8666.9|8665.4|8668.6|8667.4|8665|8663.7|691
1666790700000|2022-10-26 13:25:00|8667|8665.5|8663.7|8662.2|8667.6|8666.2|8660|8658.7|843
1666791000000|2022-10-26 13:30:00|8663.6|8662.1|8662.1|8660.6|8665.4|8664.1|8657.8|8656.3|916
1666791300000|2022-10-26 13:35:00|8661.9|8660.4|8661.7|8660.2|8663.6|8662.4|8659.4|8657.9|930
1666791600000|2022-10-26 13:40:00|8661.3|8660.4|8662.5|8661|8664.3|8663|8661.3|8660.1|867
1666791900000|2022-10-26 13:45:00|8662.2|8660.7|8663.3|8662.4|8665.1|8663.6|8659.1|8657.6|927
1666792200000|2022-10-26 13:50:00|8664.1|8662.6|8666.4|8664.9|8668.5|8667.3|8662.6|8661.3|845
1666792500000|2022-10-26 13:55:00|8666.3|8664.8|8659.4|8657.9|8667|8665.5|8658|8656.5|918
1666792800000|2022-10-26 14:00:00|8659.3|8657.8|8664.8|8663.3|8667.1|8665.6|8656.5|8654|1527
1666793100000|2022-10-26 14:05:00|8665.1|8663.6|8667.6|8666.1|8668.7|8667.2|8664.8|8663.3|1112
1666793400000|2022-10-26 14:10:00|8667.5|8666|8662|8660.5|8668.5|8667|8661.6|8660.3|1113
1666793700000|2022-10-26 14:15:00|8662.1|8660.6|8662.9|8661.4|8665.7|8664.2|8659.8|8658.3|986
1666794000000|2022-10-26 14:20:00|8663.3|8661.8|8665.4|8663.9|8668.6|8667.1|8661.5|8660.1|996
1666794300000|2022-10-26 14:25:00|8665.3|8663.8|8668.2|8666.7|8668.9|8667.6|8664.4|8662.9|934
1666794600000|2022-10-26 14:30:00|8668|8667.1|8664.6|8663.1|8670.8|8669.3|8662.1|8660.9|976
1666794900000|2022-10-26 14:35:00|8664.7|8663.2|8665|8663.5|8666.2|8664.7|8662.3|8661|781
1666795200000|2022-10-26 14:40:00|8664.9|8663.4|8668.6|8667.1|8669.4|8667.9|8662.6|8661.1|895
1666795500000|2022-10-26 14:45:00|8668.7|8667.2|8661.4|8659.9|8671|8669.5|8657.4|8655.9|1122
1666795800000|2022-10-26 14:50:00|8661.2|8659.7|8659.2|8657.7|8661.6|8660.1|8654.2|8652.7|946
1666796100000|2022-10-26 14:55:00|8659.1|8657.6|8661.1|8659.6|8663.7|8662.6|8658.6|8657.1|1012
1666796400000|2022-10-26 15:00:00|8661|8660.1|8665|8663.5|8665.3|8663.8|8659.4|8658.1|929
1666796700000|2022-10-26 15:05:00|8665.3|8663.8|8664.3|8662.8|8667.5|8666|8663.4|8662.1|814
1666797000000|2022-10-26 15:10:00|8664.2|8662.7|8665.6|8664.1|8667|8665.8|8663.5|8662.1|772
1666797300000|2022-10-26 15:15:00|8665.5|8664|8670.4|8668.9|8671.5|8670.1|8664.5|8663|699
1666797600000|2022-10-26 15:20:00|8670.6|8669.1|8677.2|8675.7|8677.2|8675.9|8668.8|8667.3|799
1666797900000|2022-10-26 15:25:00|8677.3|8675.8|8677.5|8676|8678.1|8676.8|8674.8|8673.3|636
1666798200000|2022-10-26 15:30:00|8677.4|8675.9|8673.8|8672.3|8677.4|8675.9|8671.8|8670.3|808
1666798500000|2022-10-26 15:35:00|8673.7|8672.2|8672.2|8670.7|8675.6|8674.3|8670.6|8669.2|725
1666798800000|2022-10-26 15:40:00|8672.3|8670.8|8674.6|8673.1|8675.6|8674.3|8672.3|8670.8|725
1666799100000|2022-10-26 15:45:00|8674.7|8673.2|8681.2|8679.7|8683.7|8682.2|8674.3|8672.8|731
1666799400000|2022-10-26 15:50:00|8681.1|8679.6|8676.1|8674.6|8682.3|8680.8|8672.7|8671.2|788
1666799700000|2022-10-26 15:55:00|8675.8|8674.3|8669.6|8668.1|8676.5|8675.1|8667.1|8665.6|623
1666800000000|2022-10-26 16:00:00|8669.7|8668.2|8671.2|8669.7|8671.4|8669.8|8667.6|8666.1|674
1666800300000|2022-10-26 16:05:00|8671.4|8669.9|8670.9|8669.4|8673.3|8671.8|8669.1|8667.8|697
1666800600000|2022-10-26 16:10:00|8671.1|8669.6|8664.9|8663.4|8671.7|8670.2|8663.5|8662|566
1666800900000|2022-10-26 16:15:00|8664.8|8663.3|8664.1|8662.6|8665.3|8663.8|8661.6|8660.1|621
1666801200000|2022-10-26 16:20:00|8664.4|8662.9|8665|8663.5|8667.6|8666.1|8663.3|8661.8|560
1666801500000|2022-10-26 16:25:00|8665.1|8663.6|8664.2|8662.7|8666|8664.5|8661.4|8660|649
1666801800000|2022-10-26 16:30:00|8664.3|8662.8|8665.2|8663.7|8667.6|8666.4|8662.9|8661.8|550
1666802100000|2022-10-26 16:35:00|8665.1|8663.6|8667|8665.5|8668.6|8667.2|8663.9|8662.4|528
1666802400000|2022-10-26 16:40:00|8666.8|8665.3|8665.7|8664.2|8669.2|8667.7|8664.3|8663|518
1666802700000|2022-10-26 16:45:00|8665.8|8664.3|8674.8|8673.3|8675|8673.7|8665.3|8663.8|572
1666803000000|2022-10-26 16:50:00|8674.6|8673.1|8677.9|8677|8679.1|8677.9|8674|8673.1|623
1666803300000|2022-10-26 16:55:00|8677.8|8676.9|8679.2|8677.7|8681.7|8680.5|8677.4|8676.3|716
1666803600000|2022-10-26 17:00:00|8679.1|8677.6|8673.4|8671.9|8679.4|8677.9|8672.9|8671.4|669
1666803900000|2022-10-26 17:05:00|8673.5|8672|8675.2|8673.7|8676.2|8674.7|8673.4|8671.9|666
1666804200000|2022-10-26 17:10:00|8675.1|8673.6|8676.8|8675.3|8677|8675.5|8674.6|8673.1|495
1666804500000|2022-10-26 17:15:00|8676.7|8675.2|8677|8675.5|8678.1|8676.6|8675.7|8674.2|648
1666804800000|2022-10-26 17:20:00|8677.1|8675.6|8676.1|8674.6|8677.9|8676.4|8674.4|8673.1|590
1666805100000|2022-10-26 17:25:00|8676.2|8674.7|8677.7|8676.2|8679.4|8677.9|8676|8674.5|672
1666805400000|2022-10-26 17:30:00|8677.8|8676.3|8680.5|8679|8681.1|8679.9|8677.5|8676|697
1666805700000|2022-10-26 17:35:00|8680.7|8679.2|8678.7|8677.2|8680.7|8679.4|8678.1|8676.8|615
1666806000000|2022-10-26 17:40:00|8679|8677.5|8680.6|8679.1|8680.9|8679.4|8677.4|8675.9|600
1666806300000|2022-10-26 17:45:00|8680.5|8679|8681.2|8679.7|8683.4|8682.1|8680.3|8679|559
1666806600000|2022-10-26 17:50:00|8681.1|8679.6|8680.5|8679|8683.2|8682.1|8679.6|8678.1|542
1666806900000|2022-10-26 17:55:00|8680.6|8679.1|8680.8|8679.3|8683|8681.5|8679.9|8678.6|463
1666807200000|2022-10-26 18:00:00|8680.9|8679.4|8678.3|8676.8|8680.9|8679.4|8677.2|8675.9|394
1666807500000|2022-10-26 18:05:00|8678.4|8676.9|8675.2|8673.7|8678.7|8677.4|8675|8673.5|401
1666807800000|2022-10-26 18:10:00|8675.1|8673.6|8672.8|8671.3|8676.5|8675.1|8672.2|8670.7|425
1666808100000|2022-10-26 18:15:00|8672.9|8671.4|8668.7|8667.2|8673.5|8672|8668.3|8667.2|438
1666808400000|2022-10-26 18:20:00|8668.3|8667.4|8671.3|8669.8|8671.6|8670.2|8668.3|8667.4|416
1666808700000|2022-10-26 18:25:00|8671.4|8669.9|8671|8669.5|8672.5|8671|8669.5|8668.4|501
1666809000000|2022-10-26 18:30:00|8671.1|8669.6|8673|8671.5|8673.3|8672|8670.4|8669.1|511
1666809300000|2022-10-26 18:35:00|8672.9|8671.4|8673.4|8672.5|8673.9|8672.8|8672.1|8670.7|360
1666809600000|2022-10-26 18:40:00|8673.5|8672.6|8674.5|8673|8674.7|8673.4|8672|8670.8|407
1666809900000|2022-10-26 18:45:00|8674.6|8673.1|8673.7|8672.2|8674.7|8673.6|8671.8|8670.7|394
1666810200000|2022-10-26 18:50:00|8673.2|8672.3|8673.3|8671.8|8674.2|8672.9|8671.4|8670.2|387
1666810500000|2022-10-26 18:55:00|8673.1|8672.2|8672.5|8671.6|8675|8673.5|8670.7|8669.5|574
1666810800000|2022-10-26 19:00:00|8672.7|8671.8|8669.9|8668.4|8673.6|8672.3|8668.5|8667|548
1666811100000|2022-10-26 19:05:00|8670.1|8668.6|8669.7|8668.2|8672|8670.5|8668.7|8667.3|425
1666811400000|2022-10-26 19:10:00|8669.9|8668.4|8670.6|8669.1|8671.6|8670.1|8669.7|8668.2|444
1666811700000|2022-10-26 19:15:00|8670.4|8668.9|8668.8|8667.3|8670.5|8669|8668.7|8667.2|421
1666812000000|2022-10-26 19:20:00|8668.9|8667.4|8668.8|8667.3|8669.7|8668.2|8668.3|8666.9|262
1666812300000|2022-10-26 19:25:00|8668.7|8667.2|8671|8669.5|8672.9|8671.4|8667.4|8666|401
1666812600000|2022-10-26 19:30:00|8670.9|8669.4|8670.3|8668.8|8671.2|8670.1|8669.1|8667.6|379
1666812900000|2022-10-26 19:35:00|8670.2|8668.7|8668.1|8666.6|8670.3|8668.8|8668|8666.5|289
1666813200000|2022-10-26 19:40:00|8668|8666.5|8669.4|8667.9|8669.7|8668.2|8667.5|8666|367
1666813500000|2022-10-26 19:45:00|8669.3|8667.8|8667.3|8665.8|8669.4|8667.9|8666.9|8665.7|301
1666813800000|2022-10-26 19:50:00|8667.4|8665.9|8668.4|8666.9|8668.5|8667|8665.7|8664.5|469
1666814100000|2022-10-26 19:55:00|8668.5|8667|8671.4|8669.9|8671.8|8670.5|8668.1|8666.6|495
1666814400000|2022-10-26 20:00:00|8671.5|8670|8670.5|8669|8672|8670.6|8669.9|8668.4|357
1666814700000|2022-10-26 20:05:00|8670.6|8669.1|8671.9|8670.4|8672.4|8670.9|8670.1|8668.6|529
1666815000000|2022-10-26 20:10:00|8671.8|8670.3|8672.8|8671.3|8673.9|8672.4|8671.5|8670|306
1666815300000|2022-10-26 20:15:00|8672.9|8671.4|8671.2|8669.7|8673.3|8671.8|8670.9|8669.4|189
1666815600000|2022-10-26 20:20:00|8671.1|8669.6|8673.6|8672.1|8673.6|8672.1|8670.3|8668.8|185
1666815900000|2022-10-26 20:25:00|8673.7|8672.2|8673|8671.5|8673.9|8672.4|8671.1|8669.6|285
1666816200000|2022-10-26 20:30:00|8672.8|8671.3|8672.3|8670.8|8673.4|8671.7|8671.8|8670.3|180
1666816500000|2022-10-26 20:35:00|8672.2|8670.7|8672.3|8670.8|8672.9|8671.4|8671.8|8670.5|121
1666816800000|2022-10-26 20:40:00|8672.4|8670.9|8671.2|8669.7|8673.1|8671.6|8671|8669.5|194
1666817100000|2022-10-26 20:45:00|8671.4|8669.9|8672|8670.5|8672.9|8671.1|8669.9|8668.4|211
1666817400000|2022-10-26 20:50:00|8672.1|8670.6|8671.8|8668.7|8674.5|8671.3|8670.8|8667.6|324
1666817700000|2022-10-26 20:55:00|8671.9|8668.3|8678.2|8667.2|8678.2|8670|8670.1|8663.2|687
1666818000000|2022-10-26 21:00:00|8678.8|8667.8|8677.2|8666.2|8680.9|8669.9|8675.5|8664.5|77
1666818300000|2022-10-26 21:05:00|8677.1|8666.1|8677.3|8666.3|8684.4|8673.4|8675.1|8664.8|171
1666818600000|2022-10-26 21:10:00|8677.4|8666.4|8675.4|8664.4|8679.8|8668.8|8674.9|8663.9|967
1666818900000|2022-10-26 21:15:00|8675.3|8664.3|8674.2|8663.7|8679.8|8668.8|8673.6|8662.6|465
1666819200000|2022-10-26 21:20:00|8673.9|8663.8|8676.4|8665.6|8678.2|8667.2|8673.8|8663.3|614
1666819500000|2022-10-26 21:25:00|8675.9|8665.8|8677.9|8671.6|8680.3|8673|8672.6|8665|929
1666819800000|2022-10-26 21:30:00|8678.1|8671.7|8674.7|8664.4|8681|8673.4|8667.4|8656.4|882
1666820100000|2022-10-26 21:35:00|8674.8|8664.5|8676.4|8665.4|8678.3|8667.3|8671.2|8662.3|1049
1666820400000|2022-10-26 21:40:00|8677.3|8666.3|8674.8|8665.4|8677.3|8666.6|8672.9|8662.7|1328
1666820700000|2022-10-26 21:45:00|8673.2|8665.7|8674.9|8668.9|8676.2|8669.2|8671.7|8663.3|670
1666821000000|2022-10-26 21:50:00|8674.5|8668.8|8674.8|8669.6|8680.1|8670.4|8674.3|8665.8|607
1666821300000|2022-10-26 21:55:00|8674.9|8669.7|8675.5|8670|8680.8|8671.8|8674.4|8668.1|840
1666821600000|2022-10-26 22:00:00|8679.8|8668.8|8677.1|8671|8682.3|8672.9|8673.7|8665.9|1081
1666821900000|2022-10-26 22:05:00|8678|8670.4|8677.4|8670|8679.3|8672.6|8674.1|8665.9|1360
1666822200000|2022-10-26 22:10:00|8675.7|8670.7|8678.1|8671|8680.1|8671.9|8674.3|8667.5|1544
1666822500000|2022-10-26 22:15:00|8679.4|8670.9|8674.1|8667.9|8681|8672.7|8673.3|8667.2|2090
1666822800000|2022-10-26 22:20:00|8674.2|8668.1|8676.8|8672.3|8681.7|8674.1|8673.9|8667.4|1539
1666823100000|2022-10-26 22:25:00|8676.9|8672.2|8678|8671.5|8679.6|8675.1|8676.4|8669.6|1000
1666823400000|2022-10-26 22:30:00|8677.7|8671.6|8677.1|8673.4|8679.7|8675.8|8676.5|8671.2|1065
1666823700000|2022-10-26 22:35:00|8677.2|8673.5|8677.9|8673.7|8679.4|8675.3|8676.5|8671.6|934
1666824000000|2022-10-26 22:40:00|8678.1|8673.6|8679.3|8675.9|8679.6|8676.2|8676.5|8673.1|699
1666824300000|2022-10-26 22:45:00|8679.4|8675.6|8677.9|8674.4|8679.4|8676.1|8676.9|8673.9|648
1666824600000|2022-10-26 22:50:00|8677.4|8674.5|8678.4|8675.6|8678.5|8675.7|8676.3|8673.3|476
1666824900000|2022-10-26 22:55:00|8678.6|8675.5|8678.5|8675.7|8680.1|8676.4|8677.2|8674.6|427
1666825200000|2022-10-26 23:00:00|8678.4|8675.8|8677.7|8676.2|8679.5|8677.3|8677.1|8675|605
1666825500000|2022-10-26 23:05:00|8678.1|8675.9|8678.3|8676.8|8679.3|8677.6|8677.7|8675.5|382
1666825800000|2022-10-26 23:10:00|8678.4|8676.9|8678.5|8677|8679.4|8677.6|8677.6|8676.1|345
1666826100000|2022-10-26 23:15:00|8678.3|8676.8|8676.1|8673.8|8679|8677.3|8675|8673.4|534
1666826400000|2022-10-26 23:20:00|8676|8673.7|8677.5|8676|8678|8676.4|8674.2|8672.4|520
1666826700000|2022-10-26 23:25:00|8677.3|8675.8|8677.4|8675.9|8678.1|8676.3|8676.2|8674.3|310
1666827000000|2022-10-26 23:30:00|8677.3|8675.8|8674.1|8672.6|8677.8|8675.9|8672.7|8671.2|545
1666827300000|2022-10-26 23:35:00|8674.2|8672.7|8675.4|8673.9|8676.7|8675|8674|8672|324
1666827600000|2022-10-26 23:40:00|8675.5|8674|8673.2|8671.7|8676.3|8674.8|8672.8|8671.3|443
1666827900000|2022-10-26 23:45:00|8673.1|8671.6|8673.4|8671.9|8674.4|8672.9|8671.4|8669.9|420
1666828200000|2022-10-26 23:50:00|8673.5|8672|8672.3|8670.8|8673.9|8672.4|8671.3|8669.8|415
1666828500000|2022-10-26 23:55:00|8672.2|8670.7|8672.6|8671.1|8673.5|8672|8671.3|8669.8|318
1666828800000|2022-10-27 00:00:00|8672.7|8671.2|8668.8|8667.3|8675.1|8673.1|8668.6|8667.1|800
1666829100000|2022-10-27 00:05:00|8668.9|8667.4|8670.1|8668.6|8670.7|8669.2|8668.6|8667.1|461
1666829400000|2022-10-27 00:10:00|8670|8668.5|8669.6|8668.1|8671.2|8669.7|8669.5|8668|352
1666829700000|2022-10-27 00:15:00|8669.9|8668.4|8668|8666.5|8671.1|8669.9|8667.2|8665.7|458
1666830000000|2022-10-27 00:20:00|8667.9|8666.4|8666.7|8665.2|8668.3|8666.8|8666.5|8665|455
1666830300000|2022-10-27 00:25:00|8666.8|8665.3|8667.5|8666|8669.8|8668.3|8666.5|8665|441
1666830600000|2022-10-27 00:30:00|8667.4|8665.9|8668.7|8667.2|8671.4|8669.9|8667.3|8665.8|476
1666830900000|2022-10-27 00:35:00|8668.9|8667.4|8670.4|8668.9|8671.3|8669.8|8668.6|8667.1|560
1666831200000|2022-10-27 00:40:00|8670.3|8668.8|8669.2|8667.7|8671.9|8670.5|8669.1|8667.6|528
1666831500000|2022-10-27 00:45:00|8669.3|8667.8|8668.6|8667.1|8669.6|8668.1|8667.4|8665.9|413
1666831800000|2022-10-27 00:50:00|8668.7|8667.2|8671|8669.5|8672.1|8670|8667.9|8666.4|557
1666832100000|2022-10-27 00:55:00|8670.9|8668.7|8670.2|8668.7|8671.5|8670|8668.7|8667.2|509
1666832400000|2022-10-27 01:00:00|8670|8668.5|8665.3|8663.8|8670|8668.5|8664.9|8663.4|455
1666832700000|2022-10-27 01:05:00|8665.4|8663.9|8665.7|8664.2|8665.9|8664.4|8663.5|8662.1|353
1666833000000|2022-10-27 01:10:00|8665.6|8664.1|8666.5|8665|8666.9|8665.4|8664.5|8663|397
1666833300000|2022-10-27 01:15:00|8666.4|8664.9|8666.5|8665|8669|8667.2|8666.2|8664.4|750
1666833600000|2022-10-27 01:20:00|8666.4|8664.9|8668.5|8667|8668.6|8667.1|8665.4|8663.9|489
1666833900000|2022-10-27 01:25:00|8668.4|8666.9|8666.4|8664.9|8668.8|8667.3|8665.6|8664.1|487
1666834200000|2022-10-27 01:30:00|8666.3|8664.8|8666.3|8664.8|8668.9|8667.4|8665.7|8664.2|593
1666834500000|2022-10-27 01:35:00|8666.2|8664.7|8665.2|8663.7|8666.9|8665.4|8664.8|8663.3|515
1666834800000|2022-10-27 01:40:00|8665.1|8663.6|8665.8|8664.3|8668.4|8666.9|8664.3|8662.8|506
1666835100000|2022-10-27 01:45:00|8665.9|8664.4|8667.3|8665.8|8667.4|8665.9|8665|8663.4|454
1666835400000|2022-10-27 01:50:00|8667.2|8665.7|8664.3|8662.8|8667.7|8666.2|8664.3|8662.8|448
1666835700000|2022-10-27 01:55:00|8664.5|8663|8665.4|8663.9|8665.6|8664.1|8664.1|8662.6|368
1666836000000|2022-10-27 02:00:00|8665.5|8664|8664.8|8663.3|8667.5|8666|8664|8662.5|511
1666836300000|2022-10-27 02:05:00|8665.2|8663.7|8666.9|8665.4|8667.4|8665.9|8663.9|8662.4|449
1666836600000|2022-10-27 02:10:00|8667.1|8665.6|8667.7|8666.2|8668.1|8666.6|8665.3|8663.8|441
1666836900000|2022-10-27 02:15:00|8667.8|8666.3|8669.4|8667.9|8670.2|8668.7|8667.2|8665.7|473
1666837200000|2022-10-27 02:20:00|8669.3|8667.8|8671.7|8670.2|8672.3|8670.8|8668.9|8667.4|642
1666837500000|2022-10-27 02:25:00|8671.8|8670.3|8670.6|8669.1|8672.5|8671|8669.9|8668.3|520
1666837800000|2022-10-27 02:30:00|8670.8|8669.3|8670.6|8669.1|8672.8|8671.1|8670.4|8668.7|547
1666838100000|2022-10-27 02:35:00|8670.7|8669.2|8669.5|8668|8671|8669.5|8669|8667.5|459
1666838400000|2022-10-27 02:40:00|8669.4|8667.9|8668.5|8667|8669.7|8668.2|8668.1|8666.6|403
1666838700000|2022-10-27 02:45:00|8668.4|8666.9|8668.6|8667.1|8669.2|8667.7|8665.5|8664|457
1666839000000|2022-10-27 02:50:00|8668.7|8667.2|8668.7|8667.2|8670.1|8668.6|8668.4|8666.9|569
1666839300000|2022-10-27 02:55:00|8668.6|8667.1|8669.5|8668|8670.4|8668.9|8667.7|8666.2|470
1666839600000|2022-10-27 03:00:00|8669.4|8667.9|8668.2|8666.7|8670.5|8669|8667.9|8666.4|479
1666839900000|2022-10-27 03:05:00|8668.5|8667|8667.1|8665.6|8668.6|8667.1|8665.7|8664.2|441
1666840200000|2022-10-27 03:10:00|8667|8665.5|8668.6|8667.1|8669.5|8668|8667|8665.5|472
1666840500000|2022-10-27 03:15:00|8668.7|8667.2|8670.1|8668.6|8670.6|8669.1|8668.5|8667|366
1666840800000|2022-10-27 03:20:00|8670|8668.5|8670.6|8669.1|8670.7|8669.2|8669.2|8667.7|295
1666841100000|2022-10-27 03:25:00|8670.7|8669.2|8672.1|8670.6|8673.1|8671.6|8670.3|8668.8|293
1666841400000|2022-10-27 03:30:00|8672|8670.5|8671.8|8670.3|8672.1|8670.6|8670|8668.5|353
1666841700000|2022-10-27 03:35:00|8671.7|8670.2|8672.7|8671.2|8673|8671.8|8671|8669.5|364
1666842000000|2022-10-27 03:40:00|8672.6|8671.1|8673.8|8672.3|8674|8672.5|8672.4|8670.9|290
1666842300000|2022-10-27 03:45:00|8674|8672.5|8672.5|8671|8674.4|8673.2|8671.6|8670.1|372
1666842600000|2022-10-27 03:50:00|8672.3|8670.8|8673.7|8672.2|8673.9|8672.4|8672.3|8670.8|389
1666842900000|2022-10-27 03:55:00|8673.8|8672.3|8673.1|8671.6|8674.3|8672.8|8672.5|8671|388
1666843200000|2022-10-27 04:00:00|8673.2|8671.7|8673.5|8672|8675|8673.5|8672.8|8671.3|283
1666843500000|2022-10-27 04:05:00|8673.6|8672.1|8672.7|8671.2|8674.2|8672.7|8672.5|8671|326
1666843800000|2022-10-27 04:10:00|8672.6|8671.1|8672.9|8671.4|8673.3|8671.8|8671.2|8669.7|345
1666844100000|2022-10-27 04:15:00|8673|8671.5|8670.5|8669|8673.1|8671.6|8670.4|8668.9|280
1666844400000|2022-10-27 04:20:00|8670.4|8668.9|8670.3|8668.8|8671.3|8669.4|8669.3|8667.8|449
1666844700000|2022-10-27 04:25:00|8670.4|8668.9|8669.7|8668.2|8671|8669.5|8668.9|8667.4|436
1666845000000|2022-10-27 04:30:00|8669.4|8667.9|8666.5|8665|8669.6|8668.1|8666.4|8664.9|444
1666845300000|2022-10-27 04:35:00|8666.4|8664.9|8666.4|8664.9|8667.9|8666.4|8665.6|8664.1|497
1666845600000|2022-10-27 04:40:00|8666.3|8664.8|8667.6|8666.1|8667.9|8666.4|8665.8|8664.3|384
1666845900000|2022-10-27 04:45:00|8667.7|8666.2|8666.9|8665.4|8668.4|8666.9|8666.1|8664.6|337
1666846200000|2022-10-27 04:50:00|8667|8665.5|8665.7|8664.2|8668.6|8667.1|8665.4|8663.9|482
1666846500000|2022-10-27 04:55:00|8665.4|8663.9|8665|8663.5|8667|8665.5|8664.9|8663.4|545
1666846800000|2022-10-27 05:00:00|8665.1|8663.6|8664.9|8663.4|8666.3|8664.8|8664.1|8662.6|436
1666847100000|2022-10-27 05:05:00|8664.8|8663.3|8666|8664.5|8666.7|8665.2|8664.4|8662.9|383
1666847400000|2022-10-27 05:10:00|8666.2|8664.7|8666.8|8665.3|8667.4|8665.9|8664.5|8663|452
1666847700000|2022-10-27 05:15:00|8666.9|8665.4|8668.5|8667|8668.8|8667.3|8665.7|8664.2|486
1666848000000|2022-10-27 05:20:00|8668.6|8667.1|8668.9|8667.4|8669.3|8667.8|8667.9|8666.4|464
1666848300000|2022-10-27 05:25:00|8668.8|8667.3|8668.5|8667|8669.9|8668.4|8667.3|8665.8|522
1666848600000|2022-10-27 05:30:00|8668.6|8667.1|8668.5|8667|8669.1|8667.6|8667|8665.5|431
1666848900000|2022-10-27 05:35:00|8668.4|8666.9|8668.2|8666.7|8668.7|8667.2|8665|8663.5|543
1666849200000|2022-10-27 05:40:00|8668.1|8666.6|8667.6|8666.1|8668.3|8666.8|8666.3|8664.8|557
1666849500000|2022-10-27 05:45:00|8667.7|8666.2|8667.1|8665.6|8667.7|8666.2|8665.2|8663.7|486
1666849800000|2022-10-27 05:50:00|8667|8665.5|8665.4|8663.9|8667.3|8665.8|8665.1|8663.6|338
1666850100000|2022-10-27 05:55:00|8665.5|8664|8667.6|8666.1|8668.8|8667.1|8665.2|8663.7|614
1666850400000|2022-10-27 06:00:00|8667.7|8666.2|8668.8|8667.3|8671.9|8670.4|8667.7|8666.2|809
1666850700000|2022-10-27 06:05:00|8668.7|8667.2|8673|8671.5|8673.2|8671.7|8668.7|8667.2|613
1666851000000|2022-10-27 06:10:00|8672.9|8671.4|8670.9|8669.4|8674.1|8672.6|8669.2|8667.7|585
1666851300000|2022-10-27 06:15:00|8671.2|8669.7|8669|8667.5|8671.3|8669.8|8668.2|8666.7|494
1666851600000|2022-10-27 06:20:00|8668.8|8667.3|8668.6|8667.1|8671.7|8670.2|8668.2|8666.7|530
1666851900000|2022-10-27 06:25:00|8669.1|8667.6|8669.7|8668.2|8673.8|8672.5|8668.2|8666.7|595
1666852200000|2022-10-27 06:30:00|8669.9|8668.4|8670.6|8669.1|8673.7|8672.4|8667|8665.5|787
1666852500000|2022-10-27 06:35:00|8670.8|8669.3|8674.5|8673.6|8674.7|8673.6|8670.4|8668.9|752
1666852800000|2022-10-27 06:40:00|8674.4|8673.5|8677.7|8676.2|8678.7|8677.2|8672.5|8671|661
1666853100000|2022-10-27 06:45:00|8677.5|8676|8679.8|8678.3|8680.5|8679|8675.5|8674|817
1666853400000|2022-10-27 06:50:00|8679.6|8678.1|8679.6|8678.1|8681|8679.7|8677.6|8676.2|735
1666853700000|2022-10-27 06:55:00|8679.3|8677.8|8679|8677.5|8681.3|8679.8|8676|8674.5|754
1666854000000|2022-10-27 07:00:00|8678.9|8677.4|8679.8|8678.3|8680.8|8679.3|8676.7|8675.2|956
1666854300000|2022-10-27 07:05:00|8679.6|8678.1|8679.9|8678.4|8681.3|8679.8|8678.2|8676.7|777
1666854600000|2022-10-27 07:10:00|8679.8|8678.3|8677.1|8675.6|8680.6|8679.1|8675.7|8674.3|837
1666854900000|2022-10-27 07:15:00|8676.4|8674.9|8675.3|8673.8|8676.7|8675.2|8672.8|8671.3|784
1666855200000|2022-10-27 07:20:00|8675.1|8673.6|8674.7|8673.2|8678.2|8676.7|8673.7|8672.2|857
1666855500000|2022-10-27 07:25:00|8674.6|8673.1|8679|8677.5|8680.8|8679.3|8673.7|8672.2|1009
1666855800000|2022-10-27 07:30:00|8678.8|8677.3|8679.7|8678.2|8681.8|8680.3|8678.4|8676.9|709
1666856100000|2022-10-27 07:35:00|8679.6|8678.1|8681.8|8680.3|8683.8|8682.2|8678.5|8677|612
1666856400000|2022-10-27 07:40:00|8681.9|8680.4|8679.4|8677.9|8682.5|8681|8678.9|8677.4|615
1666856700000|2022-10-27 07:45:00|8679.3|8677.8|8679.9|8678.4|8680.4|8678.9|8676.2|8674.7|772
1666857000000|2022-10-27 07:50:00|8680|8678.5|8680.4|8678.9|8681.4|8679.9|8678|8676.5|656
1666857300000|2022-10-27 07:55:00|8680.3|8678.8|8684.2|8682.7|8685.1|8683.6|8679.9|8678.4|705
1666857600000|2022-10-27 08:00:00|8684|8682.5|8679|8677.5|8684.5|8683|8678.5|8677|781
1666857900000|2022-10-27 08:05:00|8679.2|8677.7|8678|8676.5|8679.5|8678|8675.6|8674.1|627
1666858200000|2022-10-27 08:10:00|8677.9|8676.4|8679.4|8677.9|8680.7|8679.2|8677|8675.5|618
1666858500000|2022-10-27 08:15:00|8679.5|8678|8681.9|8680.4|8682.1|8680.8|8678.2|8676.7|706
1666858800000|2022-10-27 08:20:00|8681.8|8680.3|8680.5|8679|8682.7|8681.2|8679.9|8678.6|592
1666859100000|2022-10-27 08:25:00|8680.4|8678.9|8680.8|8679.3|8682.8|8681.3|8678.2|8677|793
1666859400000|2022-10-27 08:30:00|8680.9|8679.4|8683.3|8681.8|8683.6|8682.1|8679.4|8677.9|659
1666859700000|2022-10-27 08:35:00|8683.1|8682.2|8680.8|8679.3|8684.6|8683.3|8677.8|8676.5|613
1666860000000|2022-10-27 08:40:00|8681.1|8679.6|8680.1|8678.6|8681.8|8680.6|8679.5|8678.2|725
1666860300000|2022-10-27 08:45:00|8680.2|8678.7|8683.1|8681.6|8684|8682.5|8679.9|8678.4|539
1666860600000|2022-10-27 08:50:00|8683.2|8681.7|8678.5|8677.6|8684.8|8683.3|8678.5|8677.3|635
1666860900000|2022-10-27 08:55:00|8678.4|8677.5|8680.3|8679.4|8681.8|8680.4|8677.8|8676.6|584
1666861200000|2022-10-27 09:00:00|8680.6|8679.1|8681.3|8679.8|8681.5|8680.3|8678.6|8677.4|694
1666861500000|2022-10-27 09:05:00|8681.5|8680|8679.1|8678.2|8683.8|8682.4|8678.7|8677.2|714
1666861800000|2022-10-27 09:10:00|8679.2|8678.3|8676.8|8675.9|8679.3|8678.3|8675.6|8674.3|536
1666862100000|2022-10-27 09:15:00|8676.7|8675.8|8678.4|8676.9|8679.9|8678.6|8675.7|8674.4|623
1666862400000|2022-10-27 09:20:00|8678.5|8677|8684.4|8682.9|8684.6|8683.4|8677.8|8676.4|559
1666862700000|2022-10-27 09:25:00|8684.3|8682.8|8687.8|8686.3|8689.6|8688.4|8683.7|8682.4|640
1666863000000|2022-10-27 09:30:00|8687.7|8686.2|8685.1|8683.6|8687.8|8686.3|8682.8|8681.5|790
1666863300000|2022-10-27 09:35:00|8684.7|8683.2|8682.6|8681.1|8686.8|8685.6|8681.5|8680.4|560
1666863600000|2022-10-27 09:40:00|8682.4|8680.9|8680.7|8679.2|8682.7|8681.5|8679.4|8678.3|640
1666863900000|2022-10-27 09:45:00|8680.5|8679|8680.8|8679.3|8684.3|8682.8|8679.9|8678.7|541
1666864200000|2022-10-27 09:50:00|8680.7|8679.2|8683|8681.5|8684.5|8683.2|8679.3|8677.8|709
1666864500000|2022-10-27 09:55:00|8682.9|8681.4|8683|8681.5|8683.9|8682.6|8681|8679.5|606
1666864800000|2022-10-27 10:00:00|8682.9|8681.4|8680.7|8679.2|8684.3|8682.8|8680.3|8679|664
1666865100000|2022-10-27 10:05:00|8680.6|8679.1|8678.3|8676.8|8682.2|8680.7|8675.4|8674.1|744
1666865400000|2022-10-27 10:10:00|8678.2|8676.7|8682|8680.5|8682.3|8681|8677.5|8676.1|612
1666865700000|2022-10-27 10:15:00|8681.9|8680.4|8682|8680.5|8683.7|8682.2|8680.8|8679.3|675
1666866000000|2022-10-27 10:20:00|8682.1|8680.6|8679.8|8678.3|8682.4|8680.9|8678.1|8676.6|755
1666866300000|2022-10-27 10:25:00|8679.7|8678.2|8678.2|8676.7|8679.9|8678.4|8675.9|8674.6|650
1666866600000|2022-10-27 10:30:00|8678.3|8676.8|8677.8|8676.3|8679.3|8677.9|8674.7|8673.4|655
1666866900000|2022-10-27 10:35:00|8677.6|8676.1|8678.4|8676.9|8679.7|8678.3|8676.6|8675.1|614
1666867200000|2022-10-27 10:40:00|8678.3|8676.8|8683.4|8681.9|8685.2|8683.7|8677.2|8675.7|688
1666867500000|2022-10-27 10:45:00|8683.5|8682|8676.1|8674.6|8683.8|8682.3|8674.6|8673.1|694
1666867800000|2022-10-27 10:50:00|8676.2|8674.7|8676.8|8675.3|8678.4|8676.9|8674.7|8673.2|683
1666868100000|2022-10-27 10:55:00|8676.7|8675.2|8682|8681.1|8682.5|8681.4|8676.1|8674.9|690
1666868400000|2022-10-27 11:00:00|8682.4|8680.9|8677.5|8676|8683.5|8682.1|8677.4|8675.9|826
1666868700000|2022-10-27 11:05:00|8677.3|8675.8|8676.3|8674.8|8679.4|8678.2|8674.9|8673.4|767
1666869000000|2022-10-27 11:10:00|8676.4|8674.9|8676.2|8674.7|8678.4|8677|8673.6|8672.4|688
1666869300000|2022-10-27 11:15:00|8676.1|8674.6|8671.2|8670.3|8677.6|8676.1|8671|8669.8|632
1666869600000|2022-10-27 11:20:00|8671.6|8670.1|8673.8|8672.3|8675.4|8674|8671|8669.8|510
1666869900000|2022-10-27 11:25:00|8673.7|8672.2|8674.6|8673.1|8675.2|8673.8|8673.3|8671.8|546
1666870200000|2022-10-27 11:30:00|8674.5|8673|8677.3|8675.8|8677.3|8676.1|8673.5|8672.4|763
1666870500000|2022-10-27 11:35:00|8677.2|8675.7|8676.3|8674.8|8678.5|8677|8675.6|8674.3|624
1666870800000|2022-10-27 11:40:00|8676.4|8674.9|8677.8|8676.3|8678.5|8677|8672.2|8670.7|694
1666871100000|2022-10-27 11:45:00|8677.7|8676.2|8675.8|8674.3|8679.1|8677.6|8675.2|8673.7|545
1666871400000|2022-10-27 11:50:00|8675.9|8674.4|8677.6|8676.1|8678.1|8676.7|8675.7|8674.2|679
1666871700000|2022-10-27 11:55:00|8677.4|8675.9|8677|8675.5|8678.9|8677.4|8673.4|8671.9|626
1666872000000|2022-10-27 12:00:00|8677.1|8675.6|8675.9|8674.4|8679.3|8677.8|8671|8669.5|823
1666872300000|2022-10-27 12:05:00|8675.8|8674.3|8672.3|8670.8|8677.4|8676.1|8669.6|8668.1|841
1666872600000|2022-10-27 12:10:00|8672.1|8670.6|8680.2|8669.2|8680.2|8673.2|8667|8665.1|1060
1666872900000|2022-10-27 12:15:00|8679.8|8670.2|8667.9|8666.4|8680.6|8674.3|8661.1|8657.1|1848
1666873200000|2022-10-27 12:20:00|8668|8666.5|8653.2|8651.7|8668|8666.5|8652.4|8650.9|1516
1666873500000|2022-10-27 12:25:00|8653.3|8651.8|8654.3|8647.7|8656.4|8652.7|8644.9|8641.7|1419
1666873800000|2022-10-27 12:30:00|8654.7|8647.6|8650.7|8649.2|8656.4|8652.9|8644.3|8641.9|1986
1666874100000|2022-10-27 12:35:00|8651.3|8649|8657.1|8655.6|8659.3|8657.8|8650.7|8649|1217
1666874400000|2022-10-27 12:40:00|8657|8655.5|8657.6|8656.1|8659.6|8658.1|8653.9|8652.4|1073
1666874700000|2022-10-27 12:45:00|8657.7|8656.2|8662.3|8660.8|8663|8661.7|8655.6|8654.1|1285
1666875000000|2022-10-27 12:50:00|8662.2|8660.7|8650.2|8648.7|8663.5|8662|8649.5|8648|1221
1666875300000|2022-10-27 12:55:00|8650.1|8648.6|8643.5|8642|8650.9|8649.4|8643.3|8641.8|1243
1666875600000|2022-10-27 13:00:00|8643.7|8642.2|8644.2|8642.7|8650.2|8648.9|8643.3|8641.8|1217
1666875900000|2022-10-27 13:05:00|8644|8642.5|8636.4|8634.9|8644.4|8642.9|8631.9|8630.4|1264
1666876200000|2022-10-27 13:10:00|8636.3|8634.8|8626.3|8624.8|8637.6|8636.1|8625.7|8624.2|1227
1666876500000|2022-10-27 13:15:00|8625.7|8624.7|8629.8|8628.3|8631.1|8629.6|8625|8623.5|1396
1666876800000|2022-10-27 13:20:00|8629.4|8627.9|8627.1|8625.6|8630.6|8629|8623.6|8622.4|1206
1666877100000|2022-10-27 13:25:00|8626.9|8625.4|8636.5|8635|8636.5|8635|8626.6|8624.8|1104
1666877400000|2022-10-27 13:30:00|8636.9|8635.4|8637.1|8635.6|8639.2|8637.9|8633.3|8631.8|1356
1666877700000|2022-10-27 13:35:00|8636.9|8635.4|8636.9|8635.4|8640|8638.5|8633.4|8631.9|1359
1666878000000|2022-10-27 13:40:00|8636.8|8635.3|8635.5|8634|8641|8639.5|8634.2|8633|1112
1666878300000|2022-10-27 13:45:00|8635.4|8633.9|8631.4|8629.9|8636.4|8634.9|8630.6|8629.1|1126
1666878600000|2022-10-27 13:50:00|8631.2|8629.7|8629.6|8628.1|8633.1|8631.6|8627.5|8626|1001
1666878900000|2022-10-27 13:55:00|8629.7|8628.2|8637|8635.5|8637.2|8635.7|8629.7|8628.2|970
1666879200000|2022-10-27 14:00:00|8637.1|8635.6|8635.8|8634.3|8641.4|8639.9|8634.4|8632.9|962
1666879500000|2022-10-27 14:05:00|8635.9|8634.4|8629.9|8628.4|8637|8635.5|8628.8|8627.4|989
1666879800000|2022-10-27 14:10:00|8629.8|8628.3|8633.6|8632.1|8635.8|8634.3|8628|8626.6|1046
1666880100000|2022-10-27 14:15:00|8633.5|8632|8632.5|8631|8635.8|8634.3|8629.1|8627.9|911
1666880400000|2022-10-27 14:20:00|8632.6|8631.1|8639.2|8637.7|8639.4|8638|8631.5|8630|899
1666880700000|2022-10-27 14:25:00|8639.1|8637.6|8636.6|8635.1|8639.6|8638.1|8635.1|8633.6|795
1666881000000|2022-10-27 14:30:00|8636.8|8635.3|8633.8|8632.3|8637.2|8635.7|8633|8631.5|814
1666881300000|2022-10-27 14:35:00|8633.7|8632.2|8635.1|8633.6|8636.3|8635|8633.4|8631.9|744
1666881600000|2022-10-27 14:40:00|8635.2|8633.7|8632.6|8631.7|8635.9|8634.6|8632.3|8630.9|892
1666881900000|2022-10-27 14:45:00|8633.2|8631.6|8622.5|8621|8635.3|8634.2|8621.8|8620.4|1141
1666882200000|2022-10-27 14:50:00|8622.3|8620.8|8631.5|8630|8638.5|8637|8621.3|8620|1364
1666882500000|2022-10-27 14:55:00|8631.4|8629.9|8634|8632.5|8636.3|8634.8|8629.7|8628.2|1320
1666882800000|2022-10-27 15:00:00|8634.1|8632.6|8637.4|8635.9|8638.7|8637.2|8630.5|8629.1|1211
1666883100000|2022-10-27 15:05:00|8637.2|8635.7|8637.3|8635.8|8639.7|8638.2|8636|8634.5|812
1666883400000|2022-10-27 15:10:00|8637.1|8635.6|8631.5|8630|8638.5|8637|8631.2|8629.7|717
1666883700000|2022-10-27 15:15:00|8631.6|8630.1|8628.1|8626.6|8634.1|8632.6|8627.5|8626.2|893
1666884000000|2022-10-27 15:20:00|8628.2|8626.7|8626.4|8624.9|8628.7|8627.2|8624.4|8623.1|760
1666884300000|2022-10-27 15:25:00|8626.2|8624.7|8628.3|8626.8|8630.1|8628.6|8625.9|8624.4|688
1666884600000|2022-10-27 15:30:00|8628.2|8626.7|8623|8621.5|8629|8627.7|8622.9|8621.4|761
1666884900000|2022-10-27 15:35:00|8622.9|8621.4|8621|8619.5|8623.4|8622.2|8618.7|8617.4|985
1666885200000|2022-10-27 15:40:00|8621.3|8619.8|8624.8|8623.9|8627.3|8626|8620.4|8618.9|961
1666885500000|2022-10-27 15:45:00|8625|8623.5|8629.9|8628.4|8631.7|8630.2|8624.9|8623.4|763
1666885800000|2022-10-27 15:50:00|8629.8|8628.3|8627.8|8626.3|8633|8631.6|8627.3|8625.8|794
1666886100000|2022-10-27 15:55:00|8627.9|8626.4|8628.1|8626.6|8630.7|8629.4|8624.9|8623.6|686
1666886400000|2022-10-27 16:00:00|8627.9|8626.4|8623.9|8622.4|8628.2|8626.7|8622.7|8621.2|791
1666886700000|2022-10-27 16:05:00|8624|8622.5|8619.8|8618.3|8624.2|8622.7|8618.9|8617.7|690
1666887000000|2022-10-27 16:10:00|8619.7|8618.2|8620.1|8618.6|8620.4|8618.9|8617.5|8616|546
1666887300000|2022-10-27 16:15:00|8620|8618.5|8618.4|8616.9|8621.6|8620.2|8617.5|8616.3|649
1666887600000|2022-10-27 16:20:00|8618|8616.5|8620.2|8618.7|8620.9|8619.5|8616.5|8615|596
1666887900000|2022-10-27 16:25:00|8620.1|8618.6|8623.2|8621.7|8624.8|8623.9|8619.4|8618|648
1666888200000|2022-10-27 16:30:00|8623.3|8621.8|8620.9|8619.4|8623.4|8622.1|8620.4|8618.9|623
1666888500000|2022-10-27 16:35:00|8620.8|8619.3|8622.8|8621.3|8623.2|8621.7|8620.7|8619.2|495
1666888800000|2022-10-27 16:40:00|8622.9|8621.4|8622.1|8620.6|8623.4|8622.2|8620.9|8619.5|555
1666889100000|2022-10-27 16:45:00|8622.2|8620.7|8623|8621.5|8624.7|8623.2|8621.5|8620.1|451
1666889400000|2022-10-27 16:50:00|8622.9|8621.4|8623|8621.5|8624.9|8623.6|8622.1|8620.6|559
1666889700000|2022-10-27 16:55:00|8622.8|8621.3|8622.1|8620.6|8624.9|8623.4|8621.2|8620|587
1666890000000|2022-10-27 17:00:00|8621.4|8620.5|8618.7|8617.2|8623.3|8621.8|8618.6|8617.1|706
1666890300000|2022-10-27 17:05:00|8618.8|8617.3|8616.1|8614.6|8619.5|8618|8615.6|8614.1|564
1666890600000|2022-10-27 17:10:00|8616.2|8614.7|8616.7|8615.2|8617|8615.6|8614.5|8613|521
1666890900000|2022-10-27 17:15:00|8616.8|8615.3|8617.2|8615.7|8620|8618.5|8615.7|8614.3|674
1666891200000|2022-10-27 17:20:00|8617.3|8615.8|8616.4|8614.9|8617.7|8616.2|8615.3|8614|572
1666891500000|2022-10-27 17:25:00|8616|8614.5|8616.6|8615.1|8621|8619.9|8615.8|8614.3|575
1666891800000|2022-10-27 17:30:00|8616.5|8615|8616.2|8614.7|8617.2|8615.7|8614.6|8613.1|514
1666892100000|2022-10-27 17:35:00|8616.1|8614.6|8616.9|8615.4|8616.9|8615.7|8615.2|8613.8|442
1666892400000|2022-10-27 17:40:00|8616.8|8615.3|8614.4|8613.5|8616.8|8615.3|8614.3|8612.9|519
1666892700000|2022-10-27 17:45:00|8614.5|8613.6|8616.6|8615.1|8617.9|8616.4|8614|8612.9|468
1666893000000|2022-10-27 17:50:00|8616.7|8615.2|8619.4|8617.9|8619.4|8617.9|8616.4|8615|369
1666893300000|2022-10-27 17:55:00|8619.3|8617.8|8617.6|8616.1|8620.6|8619.4|8616.2|8614.8|367
1666893600000|2022-10-27 18:00:00|8617.8|8616.3|8617.3|8615.8|8618.1|8616.9|8615.6|8614.5|357
1666893900000|2022-10-27 18:05:00|8617.4|8615.9|8615.3|8613.8|8618.1|8616.6|8614.4|8613.1|303
1666894200000|2022-10-27 18:10:00|8615.2|8613.7|8615.7|8614.2|8616.4|8615|8612.8|8611.4|461
1666894500000|2022-10-27 18:15:00|8615.8|8614.3|8613.1|8612.2|8616.3|8615.1|8612.4|8611.2|295
1666894800000|2022-10-27 18:20:00|8613.2|8612.3|8611.8|8610.3|8613.7|8612.5|8611.5|8610.2|321
1666895100000|2022-10-27 18:25:00|8611.7|8610.2|8611.4|8609.9|8612.2|8610.9|8610.8|8609.7|365
1666895400000|2022-10-27 18:30:00|8611.1|8610.2|8610.4|8609.5|8612.1|8610.9|8610.3|8609.1|406
1666895700000|2022-10-27 18:35:00|8610.5|8609.6|8611.4|8609.9|8611.4|8610.2|8609.7|8608.4|320
1666896000000|2022-10-27 18:40:00|8611.5|8610|8612.4|8610.9|8612.9|8611.6|8609.8|8608.6|422
1666896300000|2022-10-27 18:45:00|8612.5|8611|8616.1|8614.6|8617.4|8615.9|8611.1|8609.6|440
1666896600000|2022-10-27 18:50:00|8616.2|8614.7|8618.1|8616.6|8618.2|8616.9|8615.6|8614.1|387
1666896900000|2022-10-27 18:55:00|8617.8|8616.3|8618.4|8617.5|8619.9|8618.6|8617.5|8616.3|419
1666897200000|2022-10-27 19:00:00|8618.2|8617.3|8617.1|8615.6|8619.1|8617.6|8615.8|8614.4|424
1666897500000|2022-10-27 19:05:00|8617|8615.5|8616.9|8615.4|8618.2|8616.7|8615.6|8614.3|407
1666897800000|2022-10-27 19:10:00|8616.8|8615.3|8614.2|8612.7|8617.3|8615.8|8613.9|8612.6|507
1666898100000|2022-10-27 19:15:00|8613.9|8612.4|8614.4|8612.9|8615.2|8613.7|8612.2|8611.1|483
1666898400000|2022-10-27 19:20:00|8614.6|8613.1|8615.3|8613.8|8615.9|8614.6|8613.4|8612|417
1666898700000|2022-10-27 19:25:00|8615.1|8613.6|8615.8|8614.3|8616.7|8615.5|8614.8|8613.6|375
1666899000000|2022-10-27 19:30:00|8615.9|8614.4|8615.4|8613.9|8617|8615.5|8614.3|8612.8|468
1666899300000|2022-10-27 19:35:00|8615.3|8613.8|8615|8613.5|8616.9|8615.4|8614.7|8613.3|415
1666899600000|2022-10-27 19:40:00|8614.9|8613.4|8614|8613.1|8615.3|8613.8|8613.1|8611.9|399
1666899900000|2022-10-27 19:45:00|8613.9|8613|8616.7|8615.2|8617.1|8615.6|8613.9|8612.6|388
1666900200000|2022-10-27 19:50:00|8616.6|8615.1|8613.8|8612.9|8616.7|8615.2|8613.8|8612.3|515
1666900500000|2022-10-27 19:55:00|8614.2|8612.7|8614.9|8613.4|8616.3|8614.9|8613.7|8612.2|429
1666900800000|2022-10-27 20:00:00|8615|8613.5|8617.9|8616.4|8617.9|8616.4|8614.5|8613|605
1666901100000|2022-10-27 20:05:00|8617.8|8616.3|8619.7|8618.2|8619.7|8618.2|8616.9|8615.4|435
1666901400000|2022-10-27 20:10:00|8619.8|8618.3|8616.3|8614.8|8620.5|8619|8616|8614.5|420
1666901700000|2022-10-27 20:15:00|8616.4|8614.9|8618.5|8617|8618.7|8617|8615.2|8613.7|262
1666902000000|2022-10-27 20:20:00|8618.2|8616.7|8619.1|8617.6|8620|8618.5|8617.5|8616|318
1666902300000|2022-10-27 20:25:00|8619.3|8617.1|8616.2|8614.7|8619.4|8617.9|8615|8613.5|327
1666902600000|2022-10-27 20:30:00|8616|8614.5|8617.3|8615.8|8618.8|8616.9|8614.9|8613.4|634
1666902900000|2022-10-27 20:35:00|8617.6|8616.1|8618.4|8616.9|8619.3|8617.4|8616.5|8615|434
1666903200000|2022-10-27 20:40:00|8618.3|8616.8|8617.4|8615.9|8618.4|8616.9|8617|8615.5|296
1666903500000|2022-10-27 20:45:00|8617.5|8616|8615.5|8614|8617.7|8616.2|8615|8613.5|259
1666903800000|2022-10-27 20:50:00|8616.2|8613.8|8615.6|8613.2|8617.3|8615.1|8615.3|8612.7|341
1666904100000|2022-10-27 20:55:00|8615.8|8613.4|8618.9|8614.7|8623.2|8616.2|8615.3|8610.9|663
1666904400000|2022-10-27 21:00:00|8618.7|8614.6|8620.6|8609.6|8621.4|8614.6|8618.2|8609.4|27
1666904700000|2022-10-27 21:05:00|8620.7|8609.7|8618.3|8610.4|8622.2|8612.1|8618|8608.6|122
1666905000000|2022-10-27 21:10:00|8618.4|8610.2|8619.5|8609.3|8620.5|8611.6|8618.2|8609.2|91
1666905300000|2022-10-27 21:15:00|8619.7|8608.9|8617.9|8609|8621.5|8610.5|8617.9|8608|102
1666905600000|2022-10-27 21:20:00|8618.3|8609.1|8618|8610.5|8619.4|8610.5|8616.7|8607.8|76
1666905900000|2022-10-27 21:25:00|8617.9|8610.8|8622.8|8611.8|8625|8614|8617.6|8607.3|88
1666906200000|2022-10-27 21:30:00|8622|8611|8618.2|8607.2|8622.5|8611.5|8616.3|8605.4|174
1666906500000|2022-10-27 21:35:00|8617.4|8608|8616.7|8607.7|8617.6|8609.5|8616|8607.3|119
1666906800000|2022-10-27 21:40:00|8617.6|8607.5|8616.7|8607.4|8617.6|8609.6|8615.2|8604.2|144
1666907100000|2022-10-27 21:45:00|8616.5|8608.8|8616.4|8609.4|8618.1|8610.4|8615.8|8607|144
1666907400000|2022-10-27 21:50:00|8616.5|8609.2|8617.4|8608.9|8618.3|8610.4|8616.1|8607.8|89
1666907700000|2022-10-27 21:55:00|8617.2|8608.8|8622.5|8612|8622.7|8613.9|8615.1|8604.1|211
1666908000000|2022-10-27 22:00:00|8622.3|8611.9|8618.1|8611.7|8623.2|8614.2|8616.3|8607.3|502
1666908300000|2022-10-27 22:05:00|8618|8612|8618.5|8610.1|8621.5|8615.2|8616.3|8610.1|226
1666908600000|2022-10-27 22:10:00|8617.7|8610.9|8617.6|8613.2|8618.5|8614.7|8615.3|8610.9|407
1666908900000|2022-10-27 22:15:00|8617.8|8613|8616.9|8612.7|8618.7|8615.2|8616.6|8612.6|1102
1666909200000|2022-10-27 22:20:00|8617|8612.8|8616.4|8613.4|8618|8614.9|8616.2|8612.8|710
1666909500000|2022-10-27 22:25:00|8616.5|8613.3|8617.4|8614.7|8619.3|8616.3|8616.3|8613.2|698
1666909800000|2022-10-27 22:30:00|8617.3|8614.4|8618.3|8615.5|8619.9|8617|8616.5|8613.6|692
1666910100000|2022-10-27 22:35:00|8618.4|8615.6|8617.4|8614.7|8620.2|8617.4|8617.3|8613.8|564
1666910400000|2022-10-27 22:40:00|8617.3|8614.6|8617.6|8615|8619.1|8616.1|8616.9|8614.1|481
1666910700000|2022-10-27 22:45:00|8617.5|8614.9|8616.7|8614.3|8619.4|8615.9|8615.9|8614|620
1666911000000|2022-10-27 22:50:00|8616.8|8614.4|8617.7|8615.1|8618.8|8616.1|8616.5|8613.6|633
1666911300000|2022-10-27 22:55:00|8617.4|8614.7|8617.2|8614.4|8618.8|8616.2|8616.1|8613.2|549
1666911600000|2022-10-27 23:00:00|8617.1|8614.5|8617.5|8615.1|8618.6|8616.3|8616.2|8613.8|551
1666911900000|2022-10-27 23:05:00|8617.6|8615|8617.8|8616.3|8618.3|8616.5|8616.9|8614.6|439
1666912200000|2022-10-27 23:10:00|8617.7|8616.2|8618.4|8615.9|8618.6|8616.6|8616.6|8614.6|499
1666912500000|2022-10-27 23:15:00|8618.3|8615.8|8618|8615.6|8618.6|8616.6|8616.9|8614.9|575
1666912800000|2022-10-27 23:20:00|8617.8|8616.3|8618.2|8616.7|8619|8617.3|8617|8615.3|360
1666913100000|2022-10-27 23:25:00|8618.1|8616.6|8617.2|8615.7|8619|8617.1|8616.7|8614.8|339
1666913400000|2022-10-27 23:30:00|8617.3|8615.8|8617.9|8615.6|8618.5|8616.6|8616.9|8614.8|401
1666913700000|2022-10-27 23:35:00|8618|8615.8|8617.4|8615|8618.6|8616.9|8616.2|8614.1|472
1666914000000|2022-10-27 23:40:00|8617.3|8615.4|8617.9|8615.6|8618|8616.2|8616.2|8614.5|387
1666914300000|2022-10-27 23:45:00|8617.8|8615.5|8618.1|8616.6|8618.8|8617.1|8617.3|8615.4|482
1666914600000|2022-10-27 23:50:00|8618.2|8616.7|8618|8616.5|8618.7|8616.9|8617.6|8615.9|380
1666914900000|2022-10-27 23:55:00|8618.1|8616.6|8619.4|8617.9|8620.3|8618.6|8617.8|8616|424
1666915200000|2022-10-28 00:00:00|8619|8617.5|8620.1|8618.6|8621|8619.4|8617.9|8616|831
1666915500000|2022-10-28 00:05:00|8620|8618.5|8621.4|8619.9|8622.5|8620.9|8619.2|8617.4|507
1666915800000|2022-10-28 00:10:00|8621.5|8620|8623.9|8622.4|8627|8625.5|8620.2|8618.7|577
1666916100000|2022-10-28 00:15:00|8623.8|8622.3|8624.4|8622.9|8625.2|8623.7|8622.3|8620.8|501
1666916400000|2022-10-28 00:20:00|8624.2|8622.7|8625.4|8623.9|8626.2|8624.7|8623.5|8622|418
1666916700000|2022-10-28 00:25:00|8625.5|8624|8624.7|8623.2|8626.1|8624.6|8624.6|8623.1|350
1666917000000|2022-10-28 00:30:00|8625.2|8622.9|8626.2|8624.7|8627|8625.5|8624.7|8622.8|526
1666917300000|2022-10-28 00:35:00|8626.1|8624.6|8626|8624.5|8626.6|8625.1|8625.2|8623.5|466
1666917600000|2022-10-28 00:40:00|8625.9|8624.4|8626|8624.5|8627|8625.5|8624.5|8623|486
1666917900000|2022-10-28 00:45:00|8626.1|8624.6|8626.1|8624.6|8627.1|8625.6|8625.1|8623.6|423
1666918200000|2022-10-28 00:50:00|8626.2|8624.7|8627.4|8625.9|8627.9|8626.4|8625.4|8623.9|469
1666918500000|2022-10-28 00:55:00|8627.3|8625.8|8627.9|8626.4|8629.5|8628|8627|8625.2|489
1666918800000|2022-10-28 01:00:00|8627.8|8626.3|8628.4|8626.9|8629.5|8628|8626.6|8625.1|617
1666919100000|2022-10-28 01:05:00|8628.5|8627|8629.4|8627.9|8630.5|8629|8628.3|8626.8|555
1666919400000|2022-10-28 01:10:00|8629.3|8627.8|8629.2|8627.7|8630.1|8628.2|8628.1|8626.5|527
1666919700000|2022-10-28 01:15:00|8629.6|8627.4|8625.5|8624|8629.7|8627.9|8625.4|8623.7|613
1666920000000|2022-10-28 01:20:00|8625.4|8623.9|8623.9|8622.4|8625.5|8624|8623.1|8621.6|557
1666920300000|2022-10-28 01:25:00|8623.8|8622.3|8622.7|8621.2|8625.6|8624.1|8622.7|8621.1|544
1666920600000|2022-10-28 01:30:00|8622.6|8621.1|8624.7|8623.2|8625.6|8623.8|8621.7|8620.2|561
1666920900000|2022-10-28 01:35:00|8624.6|8623.1|8624.4|8622.9|8625.4|8623.9|8623.5|8622|571
1666921200000|2022-10-28 01:40:00|8624.6|8623.1|8623.7|8622.2|8626|8624.5|8622.6|8621.1|576
1666921500000|2022-10-28 01:45:00|8623.5|8622|8625.5|8624|8625.6|8624.1|8623|8621.5|476
1666921800000|2022-10-28 01:50:00|8625.4|8623.9|8626.9|8625.4|8627.7|8626.2|8624.9|8623.4|560
1666922100000|2022-10-28 01:55:00|8626.8|8625.3|8623.9|8622.4|8627.3|8625.8|8621.7|8620.2|697
1666922400000|2022-10-28 02:00:00|8624.1|8622.6|8627.1|8625.6|8628.4|8626.7|8623.9|8622.4|638
1666922700000|2022-10-28 02:05:00|8627.2|8625.7|8627|8625.5|8629|8627.5|8626.5|8625|587
1666923000000|2022-10-28 02:10:00|8627.1|8625.6|8625.1|8623.6|8627.5|8626|8624.9|8623.4|558
1666923300000|2022-10-28 02:15:00|8625|8623.5|8626.6|8625.1|8628.7|8627.2|8624.3|8622.8|699
1666923600000|2022-10-28 02:20:00|8626.5|8625|8627|8625.5|8628.7|8626.9|8625.8|8624.3|552
1666923900000|2022-10-28 02:25:00|8627.1|8625.6|8626.7|8625.2|8627.8|8626.3|8626.1|8624.6|1360
1666924200000|2022-10-28 02:30:00|8626.6|8625.1|8625.9|8624.4|8627.2|8625.5|8622.1|8620.6|1379
1666924500000|2022-10-28 02:35:00|8625.8|8624.3|8622.1|8620.6|8626.5|8624.3|8621.2|8619.7|1032
1666924800000|2022-10-28 02:40:00|8621.9|8620.4|8622.8|8621.3|8625.2|8623.5|8621.8|8620|1000
1666925100000|2022-10-28 02:45:00|8622.7|8621.2|8624.5|8623|8626.3|8623.9|8622.2|8619.9|1012
1666925400000|2022-10-28 02:50:00|8624.6|8623.1|8627.7|8625.9|8628.1|8626.4|8624.1|8622.6|1703
1666925700000|2022-10-28 02:55:00|8627.6|8626.1|8619.7|8618.2|8628.1|8626.3|8619.6|8618.1|1644
1666926000000|2022-10-28 03:00:00|8619.8|8618.3|8627|8625.5|8627.7|8626.1|8619.5|8618|1540
1666926300000|2022-10-28 03:05:00|8626.9|8625.4|8627.9|8626.4|8628.4|8626.9|8624.5|8623|1293
1666926600000|2022-10-28 03:10:00|8628|8626.5|8630.7|8629.2|8631.2|8629.7|8627|8625.5|720
1666926900000|2022-10-28 03:15:00|8630.8|8629.3|8630.8|8629.3|8632.3|8630.8|8629.9|8628.3|583
1666927200000|2022-10-28 03:20:00|8630.7|8629.2|8628|8626.5|8630.8|8629.3|8627.4|8625.9|698
1666927500000|2022-10-28 03:25:00|8628.1|8626.6|8626.6|8625.1|8628.5|8626.8|8626.1|8624.6|502
1666927800000|2022-10-28 03:30:00|8626.7|8625.2|8632.1|8629.7|8632.3|8630.2|8626|8624.5|568
1666928100000|2022-10-28 03:35:00|8631.6|8630.1|8629.3|8627.8|8632.2|8630.7|8628.9|8627.4|503
1666928400000|2022-10-28 03:40:00|8629.1|8627.6|8628.6|8627.1|8630.9|8629.4|8628.5|8627|581
1666928700000|2022-10-28 03:45:00|8628.5|8627|8632.6|8631.1|8632.7|8631.2|8627.8|8626.3|438
1666929000000|2022-10-28 03:50:00|8632.8|8631.3|8633|8631.5|8634.2|8632.7|8631.8|8630.3|379
1666929300000|2022-10-28 03:55:00|8633.1|8631.6|8629.1|8627.6|8633.3|8631.8|8629|8627.5|462
1666929600000|2022-10-28 04:00:00|8628.8|8627.3|8627.6|8626.1|8629.1|8627.6|8627.1|8625.6|403
1666929900000|2022-10-28 04:05:00|8627.4|8625.9|8627.5|8626|8629.4|8627.9|8625.8|8624.3|415
1666930200000|2022-10-28 04:10:00|8627.6|8626.1|8626.9|8625.4|8627.9|8626.2|8626.2|8624.7|396
1666930500000|2022-10-28 04:15:00|8626.8|8625.3|8626.6|8625.1|8627|8625.5|8626.2|8624.7|288
1666930800000|2022-10-28 04:20:00|8626.7|8625.2|8626.9|8625.4|8628|8626.5|8626.1|8624.6|356
1666931100000|2022-10-28 04:25:00|8626.8|8625.3|8624.8|8623.3|8627.2|8625.7|8624.2|8622.7|496
1666931400000|2022-10-28 04:30:00|8624.7|8623.2|8625.9|8624.4|8627.6|8626.1|8624.4|8622.9|532
1666931700000|2022-10-28 04:35:00|8625.8|8624.3|8627.7|8626.2|8628.3|8626.8|8624.9|8623.4|453
1666932000000|2022-10-28 04:40:00|8627.5|8626|8626.4|8624.9|8627.8|8626.3|8625.8|8624.3|380
1666932300000|2022-10-28 04:45:00|8626.5|8625|8627.8|8626.3|8628.6|8627.1|8626.5|8625|384
1666932600000|2022-10-28 04:50:00|8627.7|8626.2|8628.1|8626.6|8628.5|8627|8627.4|8625.9|337
1666932900000|2022-10-28 04:55:00|8628|8626.5|8629.1|8627.6|8629.6|8628.1|8628|8626.4|298
1666933200000|2022-10-28 05:00:00|8629|8627.5|8630.5|8629|8631.3|8629.8|8628.9|8627.4|382
1666933500000|2022-10-28 05:05:00|8630.4|8628.9|8630.9|8629.4|8631.5|8630|8629.7|8628.2|321
1666933800000|2022-10-28 05:10:00|8631|8629.5|8630.9|8629.4|8633|8631.5|8630.9|8629.4|336
1666934100000|2022-10-28 05:15:00|8631|8629.5|8631.3|8629.8|8631.6|8630.1|8629.3|8627.8|306
1666934400000|2022-10-28 05:20:00|8631.4|8629.9|8630.2|8628.7|8631.5|8630|8629.5|8628|427
1666934700000|2022-10-28 05:25:00|8630.1|8628.6|8631|8629.5|8631.4|8629.9|8629.7|8628.2|326
1666935000000|2022-10-28 05:30:00|8630.9|8629.4|8635.1|8633.6|8636.8|8635|8630.9|8628.5|710
1666935300000|2022-10-28 05:35:00|8635|8633.5|8633.6|8632.1|8636.2|8634.7|8633.4|8631.6|578
1666935600000|2022-10-28 05:40:00|8633.5|8632|8635|8633.5|8635.2|8633.7|8632|8630.5|647
1666935900000|2022-10-28 05:45:00|8634.9|8633.4|8637.2|8635.7|8638.2|8636.7|8634.3|8632.6|543
1666936200000|2022-10-28 05:50:00|8637.1|8635.6|8637.4|8635.9|8638.8|8637.3|8637|8635.5|433
1666936500000|2022-10-28 05:55:00|8637.5|8636|8636.5|8635|8637.5|8636|8635.3|8633.8|462
1666936800000|2022-10-28 06:00:00|8636.3|8634.8|8637.2|8635.7|8639.2|8637.4|8634.2|8632.7|707
1666937100000|2022-10-28 06:05:00|8637|8635.5|8636.8|8635.3|8639.6|8638.1|8636.6|8635.1|712
1666937400000|2022-10-28 06:10:00|8636.9|8635.4|8636.2|8634.7|8637.2|8635.7|8634.9|8633.4|566
1666937700000|2022-10-28 06:15:00|8636.4|8634.9|8637.6|8636.1|8645.1|8642.2|8636|8634.5|651
1666938000000|2022-10-28 06:20:00|8637.7|8636.2|8637.1|8635.6|8637.9|8636.4|8634.3|8632.8|593
1666938300000|2022-10-28 06:25:00|8637|8635.5|8635.3|8633.8|8637.3|8635.8|8634.7|8633.4|703
1666938600000|2022-10-28 06:30:00|8635.2|8633.7|8637.3|8635.8|8639|8637.5|8634.6|8633.1|630
1666938900000|2022-10-28 06:35:00|8637.2|8635.7|8637.5|8636|8641.3|8639.8|8635.6|8634.4|640
1666939200000|2022-10-28 06:40:00|8637.6|8636.1|8639.4|8636.7|8641.5|8640|8637.2|8635.8|625
1666939500000|2022-10-28 06:45:00|8639.8|8637.4|8647.2|8645.7|8647.2|8645.7|8639.8|8637.4|841
1666939800000|2022-10-28 06:50:00|8647.3|8645.8|8644.3|8642.8|8649|8647.5|8644.2|8642.7|689
1666940100000|2022-10-28 06:55:00|8644.2|8642.7|8643.7|8642.2|8646|8644.5|8641.4|8639.9|719
1666940400000|2022-10-28 07:00:00|8643.2|8641.7|8649.4|8647.9|8652.6|8651.1|8637.9|8636.3|1131
1666940700000|2022-10-28 07:05:00|8649.3|8647.8|8645.3|8643.8|8651.3|8649.8|8642.7|8641.2|787
1666941000000|2022-10-28 07:10:00|8645|8643.5|8640.7|8639.2|8647.1|8645.6|8639.3|8637.8|967
1666941300000|2022-10-28 07:15:00|8640.8|8639.3|8637.1|8635.6|8644.2|8642.7|8634.9|8633.4|1070
1666941600000|2022-10-28 07:20:00|8638|8636.5|8639.4|8637.9|8641.7|8640.2|8637|8635.5|779
1666941900000|2022-10-28 07:25:00|8639.2|8637.7|8636.4|8634.9|8640.6|8639.1|8635.4|8633.9|827
1666942200000|2022-10-28 07:30:00|8636.5|8635|8641|8639.5|8642.3|8640.8|8633.8|8632.3|851
1666942500000|2022-10-28 07:35:00|8641.1|8639.6|8635.9|8634.4|8642|8640.5|8634.5|8633|811
1666942800000|2022-10-28 07:40:00|8636.2|8634.7|8636.8|8635.3|8636.8|8635.3|8633.6|8632.1|672
1666943100000|2022-10-28 07:45:00|8636.9|8635.4|8638.8|8637.3|8641|8639.5|8635.4|8633.9|767
1666943400000|2022-10-28 07:50:00|8638.6|8637.1|8637.7|8636.2|8639|8637.5|8635.8|8634.3|606
1666943700000|2022-10-28 07:55:00|8637.6|8636.1|8637.7|8635.2|8640.6|8639.1|8634.4|8632.9|736
1666944000000|2022-10-28 08:00:00|8637|8635.5|8630.5|8629|8640.5|8639.1|8629.3|8627.8|1025
1666944300000|2022-10-28 08:05:00|8630.6|8629.1|8628.1|8626.6|8631.8|8630.3|8627.4|8625.9|854
1666944600000|2022-10-28 08:10:00|8628|8626.5|8627.3|8625.8|8629.9|8628.4|8626.3|8624.8|821
1666944900000|2022-10-28 08:15:00|8627.2|8625.7|8627.9|8626.4|8631.4|8629.9|8625.9|8624.5|799
1666945200000|2022-10-28 08:20:00|8627.7|8626.2|8633.7|8632.2|8634.5|8633|8625.5|8624.2|773
1666945500000|2022-10-28 08:25:00|8633.6|8632.1|8632.9|8631.4|8634.5|8633|8630.7|8629.4|672
1666945800000|2022-10-28 08:30:00|8633|8631.5|8638.7|8637.8|8641.2|8639.7|8632|8630.5|739
1666946100000|2022-10-28 08:35:00|8639|8637.5|8635.5|8634|8639.8|8638.3|8633.8|8632.3|670
1666946400000|2022-10-28 08:40:00|8635.6|8634.1|8632.6|8631.1|8636.6|8635.1|8630.8|8629.3|838
1666946700000|2022-10-28 08:45:00|8632.7|8631.2|8627.4|8625.9|8633.2|8631.7|8627|8625.5|865
1666947000000|2022-10-28 08:50:00|8627.5|8626|8628.8|8627.3|8632.7|8631.2|8627.5|8626|604
1666947300000|2022-10-28 08:55:00|8628.9|8627.4|8624.6|8623.1|8630.2|8628.7|8624.6|8622.9|679
1666947600000|2022-10-28 09:00:00|8626.4|8624.9|8632.8|8631.3|8632.9|8631.4|8622.7|8621.2|824
1666947900000|2022-10-28 09:05:00|8632.7|8631.2|8640.5|8639|8641.3|8639.8|8632.7|8631.2|868
1666948200000|2022-10-28 09:10:00|8640.6|8639.1|8646.3|8644.8|8646.7|8645.2|8639|8637.7|761
1666948500000|2022-10-28 09:15:00|8646.2|8644.7|8642.8|8641.3|8650.8|8649.3|8640.8|8639.6|909
1666948800000|2022-10-28 09:20:00|8642.9|8641.4|8641.1|8639.6|8644.8|8643.3|8639.4|8637.9|687
1666949100000|2022-10-28 09:25:00|8641.5|8640|8637.3|8635.8|8641.8|8640.3|8636.5|8635|755
1666949400000|2022-10-28 09:30:00|8637.2|8635.7|8642.3|8640.8|8642.7|8641.2|8636.9|8635.4|580
1666949700000|2022-10-28 09:35:00|8642.2|8640.7|8639|8638.1|8642.9|8641.5|8638.5|8637.3|634
1666950000000|2022-10-28 09:40:00|8638.9|8638|8637.3|8635.8|8640.4|8638.9|8637|8635.6|610
1666950300000|2022-10-28 09:45:00|8637.2|8635.7|8634.7|8633.8|8638.5|8637|8633.3|8631.8|593
1666950600000|2022-10-28 09:50:00|8634.9|8633.4|8634.7|8633.2|8637|8635.5|8632.5|8631.2|677
1666950900000|2022-10-28 09:55:00|8634.8|8633.3|8633.9|8632.4|8638.9|8637.7|8633.8|8632.3|662
1666951200000|2022-10-28 10:00:00|8633.7|8632.2|8632.7|8631.2|8634.3|8632.8|8630.3|8628.8|656
1666951500000|2022-10-28 10:05:00|8632.6|8631.1|8630.4|8628.9|8632.7|8631.2|8628.4|8626.9|558
1666951800000|2022-10-28 10:10:00|8630.3|8628.8|8631.9|8630.4|8633.6|8632.1|8630.1|8628.6|517
1666952100000|2022-10-28 10:15:00|8632|8630.5|8630.2|8628.7|8632.2|8630.7|8629.5|8628.3|500
1666952400000|2022-10-28 10:20:00|8630.3|8628.8|8628.7|8627.2|8631.3|8629.9|8628.3|8627|423
1666952700000|2022-10-28 10:25:00|8628.9|8627.4|8626.6|8625.1|8629.1|8627.6|8625.2|8623.7|561
1666953000000|2022-10-28 10:30:00|8626.9|8625.4|8620.8|8619.9|8627.6|8626.1|8620.5|8619.4|564
1666953300000|2022-10-28 10:35:00|8620.9|8620|8618.3|8616.8|8621|8620.1|8616.6|8615.2|540
1666953600000|2022-10-28 10:40:00|8618.2|8616.7|8617.9|8616.4|8619|8617.8|8614.9|8613.8|501
1666953900000|2022-10-28 10:45:00|8617.7|8616.8|8617.7|8616.2|8618.4|8617|8613.5|8612.1|638
1666954200000|2022-10-28 10:50:00|8617.4|8615.9|8618.5|8617|8619.8|8618.3|8616.6|8615.1|568
1666954500000|2022-10-28 10:55:00|8618.6|8617.1|8624.1|8622.6|8624.1|8622.8|8617.6|8616.1|481
1666954800000|2022-10-28 11:00:00|8624.3|8622.8|8624.5|8623.6|8625.8|8624.3|8621.9|8620.6|616
1666955100000|2022-10-28 11:05:00|8624.4|8623.5|8622.5|8621|8625.5|8624.3|8620.7|8619.5|549
1666955400000|2022-10-28 11:10:00|8622.6|8621.1|8625.2|8623.7|8625.7|8624.4|8622.5|8621|541
1666955700000|2022-10-28 11:15:00|8625.3|8623.8|8627|8625.5|8627.3|8626|8623.5|8622|546
1666956000000|2022-10-28 11:20:00|8626.9|8625.4|8619.1|8617.6|8627.4|8625.9|8618.5|8617|557
1666956300000|2022-10-28 11:25:00|8618.9|8617.4|8621.9|8620.4|8622.7|8621.4|8618.7|8617.2|597
1666956600000|2022-10-28 11:30:00|8621.8|8620.3|8619.1|8617.6|8622.8|8621.6|8618|8616.6|638
1666956900000|2022-10-28 11:35:00|8619|8617.5|8614.9|8614|8621.8|8620.3|8614.7|8613.2|798
1666957200000|2022-10-28 11:40:00|8615.3|8613.8|8620.3|8618.8|8622.1|8620.7|8614.2|8612.7|755
1666957500000|2022-10-28 11:45:00|8620.5|8619|8619.7|8618.2|8623.9|8622.7|8618.7|8617.2|681
1666957800000|2022-10-28 11:50:00|8619.8|8618.3|8622|8620.5|8622.9|8621.5|8618.8|8617.3|601
1666958100000|2022-10-28 11:55:00|8622.4|8620.9|8617.2|8615.7|8622.8|8621.4|8616.1|8614.6|617
1666958400000|2022-10-28 12:00:00|8617|8615.5|8616.7|8615.2|8618.8|8617.4|8614.1|8612.8|752
1666958700000|2022-10-28 12:05:00|8616.8|8615.3|8617.1|8615.6|8619.4|8618.4|8616.3|8615.1|681
1666959000000|2022-10-28 12:10:00|8617.2|8615.7|8612.2|8610.7|8618.3|8616.9|8612.2|8610.7|680
1666959300000|2022-10-28 12:15:00|8612.6|8611.1|8615.9|8614.4|8615.9|8614.6|8611.8|8610.4|701
1666959600000|2022-10-28 12:20:00|8616|8614.5|8614.8|8613.3|8617.3|8615.8|8614.2|8612.7|752
1666959900000|2022-10-28 12:25:00|8614.9|8613.4|8620.4|8615.6|8621.2|8618.6|8614.3|8613|702
1666960200000|2022-10-28 12:30:00|8621.1|8614.9|8625.1|8623.6|8627.9|8623.9|8613.9|8609.1|2003
1666960500000|2022-10-28 12:35:00|8625.2|8623.7|8624.1|8622.6|8626.8|8625.2|8621.2|8619.5|1350
1666960800000|2022-10-28 12:40:00|8624|8622.5|8625.9|8624.4|8627.5|8626|8623.3|8621.8|998
1666961100000|2022-10-28 12:45:00|8625.8|8624.3|8630.6|8629.1|8630.8|8629.3|8624.6|8623.1|995
1666961400000|2022-10-28 12:50:00|8630.9|8629.4|8634|8632.5|8634|8632.5|8626.2|8625|962
1666961700000|2022-10-28 12:55:00|8633.8|8632.3|8640.1|8638.6|8642.8|8641.6|8633.5|8632|1130
1666962000000|2022-10-28 13:00:00|8640.2|8638.7|8635.7|8634.2|8644.6|8643.1|8635.5|8634.1|1073
1666962300000|2022-10-28 13:05:00|8635.8|8634.3|8628.6|8627.1|8636.3|8634.8|8623.3|8621.8|1088
1666962600000|2022-10-28 13:10:00|8628.4|8626.9|8630.1|8628.6|8631.7|8630.2|8627.8|8626.4|984
1666962900000|2022-10-28 13:15:00|8630|8628.5|8630.3|8628.8|8631.9|8630.4|8627.4|8625.9|795
1666963200000|2022-10-28 13:20:00|8630.4|8628.9|8632.5|8631|8633.5|8632|8629.6|8628.1|790
1666963500000|2022-10-28 13:25:00|8632.2|8630.7|8631.2|8629.7|8634.5|8633.1|8628.1|8626.9|752
1666963800000|2022-10-28 13:30:00|8631.3|8629.8|8628.2|8627.3|8632.7|8631.4|8625.4|8624|1086
1666964100000|2022-10-28 13:35:00|8628.6|8627.1|8625|8624.1|8629.1|8627.9|8625|8623.9|912
1666964400000|2022-10-28 13:40:00|8625.4|8623.9|8621.7|8620.2|8627.1|8625.9|8619.5|8618|938
1666964700000|2022-10-28 13:45:00|8621.9|8620.4|8622.3|8620.8|8624|8622.5|8620|8618.5|771
1666965000000|2022-10-28 13:50:00|8622.6|8621.1|8620.8|8619.3|8623.4|8622.3|8614.1|8612.8|911
1666965300000|2022-10-28 13:55:00|8620.9|8619.4|8626.3|8621.6|8626.3|8621.6|8617.8|8616.3|928
1666965600000|2022-10-28 14:00:00|8626.4|8621.4|8619|8617.5|8627.9|8624|8617.8|8615.1|1388
1666965900000|2022-10-28 14:05:00|8618.5|8617|8617.6|8616.1|8621.3|8620|8616.9|8615.4|1052
1666966200000|2022-10-28 14:10:00|8617.7|8616.2|8621.8|8620.3|8623.2|8621.7|8615.4|8613.9|1209
1666966500000|2022-10-28 14:15:00|8621.5|8620.6|8618.8|8617.3|8622.1|8620.9|8613.2|8612|1073
1666966800000|2022-10-28 14:20:00|8618.9|8617.4|8612.6|8611.1|8619.2|8617.7|8611.4|8610.1|1017
1666967100000|2022-10-28 14:25:00|8612.9|8611.4|8610.2|8608.7|8613.2|8611.7|8608.2|8606.8|952
1666967400000|2022-10-28 14:30:00|8610.5|8609|8616|8614.5|8616.5|8615.2|8609.5|8608.1|849
1666967700000|2022-10-28 14:35:00|8616.3|8614.8|8608.1|8606.6|8616.7|8615.2|8607.2|8605.8|808
1666968000000|2022-10-28 14:40:00|8608.2|8606.7|8600|8598.5|8608.4|8606.9|8600|8598.5|843
1666968300000|2022-10-28 14:45:00|8599.9|8598.4|8597.7|8596.2|8600.3|8598.8|8595.9|8594.7|964
1666968600000|2022-10-28 14:50:00|8598|8596.8|8586.7|8585.2|8598.8|8597.3|8586|8584.5|1007
1666968900000|2022-10-28 14:55:00|8586.6|8585.1|8585.3|8583.8|8588.5|8587|8582.4|8581.1|1377
1666969200000|2022-10-28 15:00:00|8585.5|8584|8585.9|8584.4|8588.3|8587|8582.1|8580.9|954
1666969500000|2022-10-28 15:05:00|8586.1|8584.6|8584.9|8583.4|8588.8|8587.8|8584.8|8583.3|667
1666969800000|2022-10-28 15:10:00|8584.8|8583.9|8584.2|8583.3|8587.2|8586.3|8583.6|8582.1|756
1666970100000|2022-10-28 15:15:00|8584.1|8583.2|8576.3|8575.4|8584.5|8583.3|8575.8|8574.3|862
1666970400000|2022-10-28 15:20:00|8576.4|8575.5|8577.2|8575.7|8577.7|8576.4|8575.6|8574.3|618
1666970700000|2022-10-28 15:25:00|8577.4|8575.9|8582.4|8580.9|8582.8|8581.4|8577.1|8575.7|766
1666971000000|2022-10-28 15:30:00|8582.5|8581|8582.3|8580.8|8583.8|8582.3|8580|8578.5|654
1666971300000|2022-10-28 15:35:00|8582.4|8580.9|8585.6|8584.1|8586.2|8585|8581.7|8580.4|621
1666971600000|2022-10-28 15:40:00|8585.7|8584.2|8585.2|8583.7|8586.9|8585.4|8584.5|8583.1|504
1666971900000|2022-10-28 15:45:00|8585.5|8584|8584.5|8583|8586.7|8585.2|8583.3|8581.8|548
1666972200000|2022-10-28 15:50:00|8584.6|8583.1|8583.4|8581.9|8585.3|8583.9|8582.1|8580.9|518
1666972500000|2022-10-28 15:55:00|8583.5|8582|8585.1|8583.6|8585.8|8584.5|8582.4|8581.1|508
1666972800000|2022-10-28 16:00:00|8585.2|8583.7|8588.7|8587.2|8589.5|8588.3|8584.4|8583.2|683
1666973100000|2022-10-28 16:05:00|8588.6|8587.1|8590.9|8589.4|8594.4|8593.1|8587.6|8586.1|715
1666973400000|2022-10-28 16:10:00|8590.8|8589.3|8585.4|8583.9|8591.2|8589.7|8584.9|8583.6|447
1666973700000|2022-10-28 16:15:00|8585.3|8583.8|8584.4|8582.9|8586.9|8585.4|8582.9|8581.4|510
1666974000000|2022-10-28 16:20:00|8584.2|8582.7|8583.6|8582.1|8584.7|8583.4|8581.2|8579.9|440
1666974300000|2022-10-28 16:25:00|8583.4|8581.9|8582.6|8581.1|8585.6|8584.1|8582.5|8581|363
1666974600000|2022-10-28 16:30:00|8582.5|8581|8582|8580.5|8583|8581.5|8581.1|8579.8|384
1666974900000|2022-10-28 16:35:00|8582.1|8580.6|8581|8579.5|8582.6|8581.1|8580.3|8578.8|381
1666975200000|2022-10-28 16:40:00|8581.1|8579.6|8579.1|8577.6|8581.1|8579.7|8579.1|8577.6|403
1666975500000|2022-10-28 16:45:00|8579.2|8577.7|8579.8|8578.3|8581.2|8579.9|8578.5|8577.2|456
1666975800000|2022-10-28 16:50:00|8579.7|8578.2|8578.7|8577.2|8579.9|8578.4|8577.1|8575.6|403
1666976100000|2022-10-28 16:55:00|8578.8|8577.3|8576.3|8575.4|8579.6|8578.1|8575.6|8574.3|384
1666976400000|2022-10-28 17:00:00|8576.7|8575.8|8580.1|8578.6|8580.1|8578.6|8575.7|8574.4|356
1666976700000|2022-10-28 17:05:00|8580.3|8578.8|8579.8|8578.3|8581.3|8580.3|8579|8578|295
1666977000000|2022-10-28 17:10:00|8579.9|8578.4|8578.8|8577.3|8579.9|8578.5|8578.3|8577|289
1666977300000|2022-10-28 17:15:00|8578.7|8577.2|8578.4|8576.9|8579.1|8577.8|8577|8575.8|334
1666977600000|2022-10-28 17:20:00|8578.3|8576.8|8578|8576.5|8580.2|8578.9|8577.6|8576.1|347
1666977900000|2022-10-28 17:25:00|8578.2|8576.7|8580.7|8579.2|8580.7|8579.3|8576.7|8575.3|326
1666978200000|2022-10-28 17:30:00|8580.8|8579.3|8581.4|8579.9|8581.5|8580.2|8578.6|8577.6|324
1666978500000|2022-10-28 17:35:00|8581.3|8579.8|8578.5|8577|8581.9|8580.6|8577.8|8576.6|381
1666978800000|2022-10-28 17:40:00|8578.6|8577.1|8578.5|8577|8578.9|8577.7|8577.2|8575.9|229
1666979100000|2022-10-28 17:45:00|8578.8|8577.3|8579.4|8577.9|8580.3|8579.1|8578|8576.8|292
1666979400000|2022-10-28 17:50:00|8579.5|8578|8577.2|8575.7|8580.1|8578.7|8576.8|8575.6|283
1666979700000|2022-10-28 17:55:00|8577.1|8575.6|8577.5|8576|8579.4|8578.2|8575.5|8574.3|418
1666980000000|2022-10-28 18:00:00|8577.3|8575.8|8577.4|8575.9|8578.2|8576.9|8576.1|8574.9|396
1666980300000|2022-10-28 18:05:00|8577.5|8576|8579.4|8577.9|8579.4|8578|8576.9|8575.8|343
1666980600000|2022-10-28 18:10:00|8579.1|8577.6|8577.9|8577|8579.9|8578.7|8577.9|8576.7|312
1666980900000|2022-10-28 18:15:00|8577.8|8576.9|8576.4|8575.5|8578.5|8577.4|8575.7|8574.6|304
1666981200000|2022-10-28 18:20:00|8576.5|8575.6|8576.9|8575.4|8577.1|8575.9|8575.6|8574.4|204
1666981500000|2022-10-28 18:25:00|8576.6|8575.7|8576.9|8575.4|8577.5|8576.2|8576.2|8574.9|340
1666981800000|2022-10-28 18:30:00|8577|8575.5|8577.3|8575.8|8577.6|8576.4|8576.3|8575|332
1666982100000|2022-10-28 18:35:00|8577.2|8575.7|8577.9|8577|8578.2|8577.1|8576.7|8575.4|264
1666982400000|2022-10-28 18:40:00|8577.8|8576.9|8577.8|8576.3|8579.2|8577.7|8576.6|8575.4|380
1666982700000|2022-10-28 18:45:00|8577.7|8576.2|8577|8576.1|8578|8576.7|8576.4|8575.1|283
1666983000000|2022-10-28 18:50:00|8577.1|8575.6|8576.1|8574.6|8577.1|8575.6|8575.1|8573.7|368
1666983300000|2022-10-28 18:55:00|8576|8574.5|8575.5|8574|8576.4|8575.1|8574.6|8573.1|475
1666983600000|2022-10-28 19:00:00|8575.6|8574.1|8576.7|8575.2|8577|8575.5|8575.3|8573.8|469
1666983900000|2022-10-28 19:05:00|8576.6|8575.1|8578.1|8576.6|8579.1|8577.6|8576.3|8574.8|435
1666984200000|2022-10-28 19:10:00|8578.2|8576.7|8577.6|8576.1|8578.4|8576.9|8577|8575.6|371
1666984500000|2022-10-28 19:15:00|8577.7|8576.2|8577.3|8575.8|8578.5|8577|8576.8|8575.3|337
1666984800000|2022-10-28 19:20:00|8577.4|8575.9|8574|8572.5|8577.5|8576|8572.8|8571.3|407
1666985100000|2022-10-28 19:25:00|8573.9|8572.4|8574.4|8572.9|8575.4|8573.9|8572.6|8571.1|377
1666985400000|2022-10-28 19:30:00|8574.5|8573|8576.6|8575.1|8576.8|8575.3|8573.8|8572.3|334
1666985700000|2022-10-28 19:35:00|8576.5|8575|8573.8|8572.3|8576.9|8575.4|8573.3|8571.8|357
1666986000000|2022-10-28 19:40:00|8574|8572.5|8575|8573.5|8577.3|8575.8|8573.2|8571.7|429
1666986300000|2022-10-28 19:45:00|8575.1|8573.6|8576.6|8575.1|8577.4|8575.9|8575.1|8573.6|269
1666986600000|2022-10-28 19:50:00|8576.5|8575|8578.2|8576.7|8579.4|8577.9|8576|8574.5|467
1666986900000|2022-10-28 19:55:00|8578.1|8576.6|8579|8577.5|8579.6|8578.1|8577.9|8576.4|334
1666987200000|2022-10-28 20:00:00|8579.2|8577.7|8578.4|8576.9|8582.2|8581|8577.9|8576.4|489
1666987500000|2022-10-28 20:05:00|8578.2|8576.7|8578.9|8577.4|8579.8|8578.3|8577.5|8576|320
1666987800000|2022-10-28 20:10:00|8579|8577.5|8581.3|8579.8|8581.4|8579.9|8577.3|8575.8|329
1666988100000|2022-10-28 20:15:00|8581.4|8579.9|8581.6|8580.1|8582.1|8580.6|8580.5|8579|299
1666988400000|2022-10-28 20:20:00|8581.5|8580|8582.5|8581|8583.7|8582.2|8581.5|8580|264
1666988700000|2022-10-28 20:25:00|8582.4|8580.9|8583.2|8581.7|8584.2|8582.7|8582.3|8580.8|297
1666989000000|2022-10-28 20:30:00|8583.3|8581.8|8576.4|8574.9|8583.4|8581.9|8575.6|8574.1|535
1666989300000|2022-10-28 20:35:00|8576.2|8574.7|8577.7|8576.2|8578.8|8577.3|8575.7|8574.2|473
1666989600000|2022-10-28 20:40:00|8577.8|8576.3|8579.6|8578.1|8580.6|8579.1|8577.3|8575.8|483
1666989900000|2022-10-28 20:45:00|8579.7|8578.2|8582.4|8580.9|8584.9|8582.2|8579.6|8575.6|937
1666990200000|2022-10-28 20:50:00|8582.6|8581.1|8581.2|8579.7|8585.8|8581.7|8579.3|8574.6|828
1666990500000|2022-10-28 20:55:00|8581.3|8579.8|8581|8579.5|8586.6|8581|8580|8572|486
1667163600000|2022-10-30 21:00:00|8598.9|8577.9|8597.6|8576.6|8612.6|8591.6|8587.7|8566.7|250
1667163900000|2022-10-30 21:05:00|8602.6|8581.6|8595|8577.3|8602.6|8581.6|8594.3|8573.3|33
1667164200000|2022-10-30 21:10:00|8594.4|8578.4|8602.1|8581.1|8607.7|8586.7|8589.9|8568.9|193
1667164500000|2022-10-30 21:15:00|8602.6|8581.6|8602.7|8581.7|8602.7|8581.7|8595.3|8574.3|40
1667164800000|2022-10-30 21:20:00|8602.5|8581.5|8596.9|8575.9|8602.5|8581.5|8596.9|8575.9|9
1667165100000|2022-10-30 21:25:00|8596.8|8575.8|8597.9|8579.2|8603.5|8582.5|8596.8|8575.8|19
1667165400000|2022-10-30 21:30:00|8599.2|8578.2|8597.8|8577|8602.5|8581.5|8594.7|8573.7|25
1667165700000|2022-10-30 21:35:00|8598.1|8577.1|8597.9|8577.8|8604|8583|8597.9|8577|67
1667166000000|2022-10-30 21:40:00|8598.8|8578.1|8597.9|8578.1|8602.5|8581.5|8597.9|8577.8|5
1667166300000|2022-10-30 21:45:00|8601.2|8580.2|8597|8576|8601.2|8580.2|8595.8|8574.8|26
1667166600000|2022-10-30 21:50:00|8598.1|8577.1|8595.7|8574.7|8598.1|8577.1|8593.1|8572.1|83
1667166900000|2022-10-30 21:55:00|8595.4|8574.4|8594.7|8576.9|8597.9|8576.9|8591.6|8570.6|73
1667167200000|2022-10-30 22:00:00|8594.9|8576.8|8593.3|8576.6|8601.6|8583.5|8584.3|8563.3|500
1667167500000|2022-10-30 22:05:00|8597.7|8577.5|8588.9|8577.9|8598.5|8583.9|8585.6|8568.9|397
1667167800000|2022-10-30 22:10:00|8589.2|8578.2|8587.1|8576.1|8591.6|8580.6|8585.5|8574.5|470
1667168100000|2022-10-30 22:15:00|8587.3|8576.3|8588.2|8577.8|8591.9|8580.9|8584|8573|788
1667168400000|2022-10-30 22:20:00|8589.7|8578.7|8583.8|8578.3|8590|8579.4|8581.9|8571.1|1083
1667168700000|2022-10-30 22:25:00|8584.3|8577.4|8582.8|8577.2|8586.2|8579.5|8581|8575.2|695
1667169000000|2022-10-30 22:30:00|8583.3|8577.7|8587.5|8578.8|8589.3|8579.3|8582|8573.5|677
1667169300000|2022-10-30 22:35:00|8587.6|8578.9|8585.5|8581.1|8590.4|8582.6|8581.8|8574.1|652
1667169600000|2022-10-30 22:40:00|8585.6|8580.8|8583.9|8579.8|8592.3|8584.4|8583.7|8576.3|591
1667169900000|2022-10-30 22:45:00|8586.5|8578.7|8582.3|8577.8|8587.9|8579.8|8582.2|8575.9|280
1667170200000|2022-10-30 22:50:00|8584.9|8577|8585.5|8578.3|8588.8|8581.8|8581.5|8574.9|529
1667170500000|2022-10-30 22:55:00|8585.6|8578.1|8587.4|8578.8|8589.4|8583.4|8584.7|8576.5|634
1667170800000|2022-10-30 23:00:00|8587.3|8578.7|8585.3|8582.5|8587.4|8584.5|8584.8|8578.7|972
1667171100000|2022-10-30 23:05:00|8585.2|8582.4|8587.9|8585.1|8589.9|8586.5|8584.9|8580.2|716
1667171400000|2022-10-30 23:10:00|8588.4|8585.2|8587.3|8585.8|8589.8|8587.4|8586.7|8583|685
1667171700000|2022-10-30 23:15:00|8587.4|8585.9|8588.2|8586.7|8588.8|8587.2|8586.6|8582.6|544
1667172000000|2022-10-30 23:20:00|8588.3|8586.8|8587.8|8586.9|8588.9|8587.3|8587.6|8585|167
1667172300000|2022-10-30 23:25:00|8587.7|8586.8|8588.3|8586.8|8589.2|8587.4|8587.4|8585.9|156
1667172600000|2022-10-30 23:30:00|8588.4|8586.9|8587.7|8586.2|8589|8587.4|8587.4|8585.6|403
1667172900000|2022-10-30 23:35:00|8587.6|8586.1|8588.5|8587|8589.2|8587.5|8587|8585.3|272
1667173200000|2022-10-30 23:40:00|8588.6|8587.1|8587.8|8586.3|8589.1|8587.1|8587.2|8585.7|230
1667173500000|2022-10-30 23:45:00|8587.7|8586.2|8588.4|8586.9|8588.8|8587.3|8587.4|8585.9|132
1667173800000|2022-10-30 23:50:00|8588.5|8587|8586.7|8585.2|8588.5|8587|8586.6|8585.1|240
1667174100000|2022-10-30 23:55:00|8586.6|8585.1|8585.9|8584.4|8586.9|8585.4|8585.1|8583.6|233
1667174400000|2022-10-31 00:00:00|8586|8584.5|8585.6|8584.1|8586.8|8585.3|8585|8583.5|369
1667174700000|2022-10-31 00:05:00|8585.5|8584|8587.7|8586.2|8588.2|8586.7|8584.7|8583.2|405
1667175000000|2022-10-31 00:10:00|8587.6|8586.1|8591.6|8590.1|8592|8590.5|8587.2|8585.7|397
1667175300000|2022-10-31 00:15:00|8591.5|8590|8591.9|8590.4|8592.6|8591.1|8590.6|8589.1|457
1667175600000|2022-10-31 00:20:00|8591.8|8590.3|8592.1|8590.6|8592.3|8590.8|8590|8588.3|429
1667175900000|2022-10-31 00:25:00|8592.2|8590.7|8591.7|8590.2|8593.6|8592.1|8591.1|8589.6|333
1667176200000|2022-10-31 00:30:00|8591.8|8590.3|8588.4|8586.9|8592.1|8590.6|8586.9|8585.4|337
1667176500000|2022-10-31 00:35:00|8588.5|8587|8586.3|8584.8|8588.5|8587|8586.3|8584.8|270
1667176800000|2022-10-31 00:40:00|8586.4|8584.9|8586.1|8584.6|8589|8587.5|8585.8|8584.3|323
1667177100000|2022-10-31 00:45:00|8586.2|8584.7|8584.8|8583.3|8587.4|8585.9|8584.8|8583.3|351
1667177400000|2022-10-31 00:50:00|8584.9|8583.4|8575.1|8573.6|8585.3|8583.8|8574.9|8573.4|506
1667177700000|2022-10-31 00:55:00|8576.8|8575.3|8580.7|8579.2|8581.7|8580.2|8575.7|8574.2|639
1667178000000|2022-10-31 01:00:00|8580.6|8579.1|8581.7|8580.2|8583|8581.4|8579.9|8578.4|490
1667178300000|2022-10-31 01:05:00|8581.8|8580.3|8582.2|8580.7|8582.4|8580.9|8579.9|8578.4|421
1667178600000|2022-10-31 01:10:00|8582.1|8580.6|8582.2|8580.7|8582.6|8581.2|8580.5|8579|423
1667178900000|2022-10-31 01:15:00|8582.3|8580.8|8582.7|8581.2|8582.9|8581.4|8581.7|8579.9|374
1667179200000|2022-10-31 01:20:00|8582.8|8581.3|8582.8|8581.3|8583.4|8581.9|8581.8|8580.3|245
1667179500000|2022-10-31 01:25:00|8582.9|8581.4|8581.6|8580.1|8583.2|8581.7|8581.1|8579.6|320
1667179800000|2022-10-31 01:30:00|8581.7|8580.2|8582|8580.5|8583.4|8581.9|8581.1|8579.6|536
1667180100000|2022-10-31 01:35:00|8582.2|8580.7|8582|8580.5|8582.7|8581.2|8580.1|8578.6|528
1667180400000|2022-10-31 01:40:00|8582.2|8580.7|8583.2|8581.7|8583.6|8582.4|8581.8|8580.3|538
1667180700000|2022-10-31 01:45:00|8583.1|8581.6|8583.1|8581.6|8584|8582.5|8581.2|8579.7|441
1667181000000|2022-10-31 01:50:00|8583|8581.5|8583|8581.5|8583.8|8582.3|8582|8580.5|289
1667181300000|2022-10-31 01:55:00|8582.9|8581.4|8581|8579.5|8583.3|8581.8|8580.2|8578.7|308
1667181600000|2022-10-31 02:00:00|8580.9|8579.4|8582.8|8581.3|8582.9|8581.7|8580.5|8579|324
1667181900000|2022-10-31 02:05:00|8582.9|8581.4|8583.9|8582.4|8585.3|8583.8|8581.9|8580.4|266
1667182200000|2022-10-31 02:10:00|8584|8582.5|8584.4|8582.9|8584.6|8583.1|8582.9|8581.4|302
1667182500000|2022-10-31 02:15:00|8584.5|8583|8587|8585.5|8587|8585.5|8583.1|8581.6|259
1667182800000|2022-10-31 02:20:00|8586.9|8585.4|8585.3|8583.8|8587.1|8585.6|8585.1|8583.6|285
1667183100000|2022-10-31 02:25:00|8585.4|8583.9|8585.3|8583.8|8585.9|8584.4|8584.1|8582.6|282
1667183400000|2022-10-31 02:30:00|8585.4|8583.9|8584.2|8582.7|8585.4|8583.9|8582.7|8581.2|347
1667183700000|2022-10-31 02:35:00|8584.1|8582.6|8581.9|8580.4|8584.1|8582.6|8581.7|8580.2|338
1667184000000|2022-10-31 02:40:00|8582|8580.5|8581.9|8580.4|8582.3|8580.8|8580.8|8579.3|323
1667184300000|2022-10-31 02:45:00|8582|8580.5|8581.2|8579.7|8583.3|8581.8|8580.9|8579.4|319
1667184600000|2022-10-31 02:50:00|8581.1|8579.6|8579.6|8578.1|8582.1|8580.5|8579.5|8578|352
1667184900000|2022-10-31 02:55:00|8579.7|8578.2|8582.5|8581|8582.9|8581.3|8579.5|8578|331
1667185200000|2022-10-31 03:00:00|8582.6|8581.1|8583.9|8582.4|8584.2|8582.7|8582.3|8580.8|242
1667185500000|2022-10-31 03:05:00|8583.8|8582.3|8583.7|8582.2|8584|8582.6|8581.9|8580.4|266
1667185800000|2022-10-31 03:10:00|8583.6|8582.1|8584|8582.5|8584.4|8582.8|8582|8580.5|260
1667186100000|2022-10-31 03:15:00|8583.9|8582.4|8581.5|8580|8584|8582.5|8581.5|8580|272
1667186400000|2022-10-31 03:20:00|8581.9|8580.4|8580.9|8579.4|8583.2|8582|8580.6|8579.1|254
1667186700000|2022-10-31 03:25:00|8581|8579.5|8580.9|8579.4|8581.7|8580.2|8580.4|8578.9|271
1667187000000|2022-10-31 03:30:00|8581|8579.5|8580.8|8579.3|8582|8580.5|8580.6|8579.1|299
1667187300000|2022-10-31 03:35:00|8580.9|8579.4|8579.9|8578.4|8580.9|8579.4|8579.7|8578.2|263
1667187600000|2022-10-31 03:40:00|8580|8578.5|8581.1|8579.6|8581.3|8579.8|8579.9|8578.4|237
1667187900000|2022-10-31 03:45:00|8581|8579.5|8584.5|8583|8584.5|8583|8580.9|8579.2|277
1667188200000|2022-10-31 03:50:00|8584.6|8583.1|8584.1|8582.6|8584.8|8583.3|8583.5|8582|290
1667188500000|2022-10-31 03:55:00|8584|8582.5|8586.6|8585.1|8586.6|8585.1|8583.5|8582|289
1667188800000|2022-10-31 04:00:00|8586.5|8585|8584.8|8583.3|8587.2|8585.7|8584.1|8582.6|412
1667189100000|2022-10-31 04:05:00|8585.2|8583|8585.8|8584.3|8586.4|8584.9|8584.3|8582.8|357
1667189400000|2022-10-31 04:10:00|8585.7|8584.2|8586.9|8585.4|8587.3|8585.8|8585.1|8583.6|210
1667189700000|2022-10-31 04:15:00|8587|8585.5|8586.8|8585.3|8587.1|8585.8|8586.5|8585|187
1667190000000|2022-10-31 04:20:00|8586.9|8585.4|8586.6|8585.1|8587.2|8585.7|8585.7|8584.2|217
1667190300000|2022-10-31 04:25:00|8586.5|8585|8588.3|8586.8|8588.5|8587|8586.1|8584.6|227
1667190600000|2022-10-31 04:30:00|8588.1|8586.6|8588.1|8586.6|8588.5|8587|8587.7|8586.2|184
1667190900000|2022-10-31 04:35:00|8588|8586.5|8588.4|8586.9|8588.9|8587.4|8587.7|8586.2|231
1667191200000|2022-10-31 04:40:00|8588.3|8586.8|8587.5|8586|8588.9|8587.4|8587.4|8585.9|257
1667191500000|2022-10-31 04:45:00|8587.6|8586.1|8587.8|8586.3|8588.7|8587.2|8587.5|8586|179
1667191800000|2022-10-31 04:50:00|8587.9|8586.4|8588.3|8586.8|8589.7|8588.2|8587.8|8586.3|177
1667192100000|2022-10-31 04:55:00|8588.2|8586.7|8589.2|8587.7|8589.7|8588|8587.7|8586.2|261
1667192400000|2022-10-31 05:00:00|8589.1|8587.6|8588.8|8587.3|8590|8588.5|8588|8586.5|370
1667192700000|2022-10-31 05:05:00|8588.9|8587.4|8586.6|8585.1|8588.9|8587.4|8586.3|8584.8|346
1667193000000|2022-10-31 05:10:00|8586.5|8585|8586.1|8584.6|8587.4|8585.9|8585.6|8584.1|389
1667193300000|2022-10-31 05:15:00|8586|8584.5|8585.5|8584|8586.7|8585.1|8585.4|8583.9|236
1667193600000|2022-10-31 05:20:00|8585.4|8583.9|8585.6|8584.1|8587.1|8585.3|8584.5|8583|263
1667193900000|2022-10-31 05:25:00|8585.5|8584|8585.7|8584.2|8586.1|8584.6|8583.8|8582.3|257
1667194200000|2022-10-31 05:30:00|8585.6|8584.1|8584.5|8583|8585.9|8584.4|8584.2|8582.7|280
1667194500000|2022-10-31 05:35:00|8584.4|8582.9|8583.6|8582.1|8584.6|8583.1|8583|8581.3|356
1667194800000|2022-10-31 05:40:00|8583.5|8582|8581.1|8579.6|8583.6|8582.1|8580.8|8579.3|347
1667195100000|2022-10-31 05:45:00|8581.2|8579.7|8582.3|8580.8|8582.6|8581.1|8579.6|8578.1|418
1667195400000|2022-10-31 05:50:00|8582.2|8580.7|8580.6|8579.1|8582.4|8580.9|8579.7|8578.2|364
1667195700000|2022-10-31 05:55:00|8580.8|8579.3|8581.3|8579.8|8583.1|8581.6|8579.3|8577.8|404
1667196000000|2022-10-31 06:00:00|8581.1|8579.6|8582|8580.5|8582.6|8581.1|8580.6|8579.1|449
1667196300000|2022-10-31 06:05:00|8582.1|8580.6|8580.4|8578.9|8582.2|8580.7|8579.7|8578.2|345
1667196600000|2022-10-31 06:10:00|8580.3|8578.8|8579|8577.5|8581.3|8579.8|8578.2|8576.7|391
1667196900000|2022-10-31 06:15:00|8578.9|8577.4|8580.3|8578.8|8581.7|8580.2|8578.5|8577|405
1667197200000|2022-10-31 06:20:00|8580|8578.5|8577|8575.5|8580.2|8578.7|8576.1|8574.6|532
1667197500000|2022-10-31 06:25:00|8576.9|8575.4|8576.6|8575.1|8578.1|8576.6|8576.2|8574.7|451
1667197800000|2022-10-31 06:30:00|8576.4|8574.9|8575.4|8573.9|8578.4|8576.9|8574.8|8573.3|465
1667198100000|2022-10-31 06:35:00|8575.3|8573.8|8575.4|8573.9|8576.9|8575.4|8574.8|8573.3|352
1667198400000|2022-10-31 06:40:00|8575.5|8574|8573.6|8572.1|8578.1|8576.6|8573.5|8572|399
1667198700000|2022-10-31 06:45:00|8573.7|8572.2|8575.7|8574.2|8576.6|8575.1|8573.3|8571.8|387
1667199000000|2022-10-31 06:50:00|8575.8|8574.3|8575.9|8574.4|8576.5|8575|8574.6|8573.1|406
1667199300000|2022-10-31 06:55:00|8575.7|8574.2|8576.3|8574.8|8577.2|8575.7|8574.8|8573.3|426
1667199600000|2022-10-31 07:00:00|8576.2|8574.7|8577.5|8576|8578.5|8577|8575.7|8574.2|572
1667199900000|2022-10-31 07:05:00|8577.3|8575.8|8578.3|8576.8|8578.7|8577.5|8576.7|8575.2|400
1667200200000|2022-10-31 07:10:00|8578.4|8576.9|8579.2|8577.7|8579.7|8578.2|8575.9|8574.4|662
1667200500000|2022-10-31 07:15:00|8579.3|8577.8|8580.7|8579.8|8581.1|8579.9|8578.9|8577.4|593
1667200800000|2022-10-31 07:20:00|8580.9|8579.4|8581.8|8580.3|8583.5|8582|8579.2|8577.7|533
1667201100000|2022-10-31 07:25:00|8581.9|8580.4|8582.4|8580.9|8583.4|8581.9|8580.9|8579.4|451
1667201400000|2022-10-31 07:30:00|8582.2|8580.7|8582.2|8580.7|8583.5|8582.3|8581.5|8580|525
1667201700000|2022-10-31 07:35:00|8582.4|8580.9|8583.9|8582.4|8585.3|8583.9|8581.6|8580.1|480
1667202000000|2022-10-31 07:40:00|8583.8|8582.3|8581.3|8579.8|8584.8|8583.3|8581.3|8579.8|442
1667202300000|2022-10-31 07:45:00|8581.2|8579.7|8578.3|8576.8|8582.9|8581.4|8577.4|8575.9|489
1667202600000|2022-10-31 07:50:00|8578.6|8577.1|8579|8577.5|8581.2|8579.7|8577.3|8575.8|566
1667202900000|2022-10-31 07:55:00|8578.8|8577.3|8577.1|8575.6|8580|8578.5|8576.5|8575|610
1667203200000|2022-10-31 08:00:00|8577.2|8575.7|8579|8577.5|8581.2|8580|8576.7|8575.2|686
1667203500000|2022-10-31 08:05:00|8579.3|8577.8|8581.2|8579.7|8581.9|8580.4|8579.3|8577.8|569
1667203800000|2022-10-31 08:10:00|8581.1|8579.6|8583.7|8582.2|8583.8|8582.3|8576.9|8575.5|591
1667204100000|2022-10-31 08:15:00|8583.6|8582.1|8581.4|8579.9|8584.3|8582.8|8579.6|8578.4|688
1667204400000|2022-10-31 08:20:00|8581.5|8580|8577.5|8576|8582.2|8581|8577.4|8575.9|603
1667204700000|2022-10-31 08:25:00|8577.8|8576.3|8577.8|8576.3|8579.8|8578.3|8577.1|8575.6|457
1667205000000|2022-10-31 08:30:00|8577.7|8576.2|8580.6|8579.1|8581.3|8580.1|8576.8|8575.4|591
1667205300000|2022-10-31 08:35:00|8580.4|8579.5|8582|8580.5|8582.3|8581.1|8579.9|8578.5|549
1667205600000|2022-10-31 08:40:00|8581.9|8581|8584|8582.5|8585.5|8584|8581.7|8580.2|591
1667205900000|2022-10-31 08:45:00|8583.9|8582.4|8587.8|8586.3|8588.9|8587.6|8583.9|8582.4|514
1667206200000|2022-10-31 08:50:00|8587.9|8586.4|8590.3|8588.8|8592.5|8591.1|8587.1|8585.6|419
1667206500000|2022-10-31 08:55:00|8590.2|8588.7|8594.7|8593.2|8595.5|8594.4|8589.8|8588.3|619
1667206800000|2022-10-31 09:00:00|8594.6|8593.1|8591.8|8590.3|8594.7|8593.2|8590.7|8589.2|701
1667207100000|2022-10-31 09:05:00|8591.5|8590|8593|8591.5|8594.8|8593.4|8591.1|8589.8|620
1667207400000|2022-10-31 09:10:00|8593.3|8591.8|8591.4|8589.9|8594|8592.6|8589|8587.5|482
1667207700000|2022-10-31 09:15:00|8591.1|8589.6|8589.2|8587.7|8592.3|8591.1|8588.7|8587.4|482
1667208000000|2022-10-31 09:20:00|8589.3|8587.8|8595.6|8594.1|8595.6|8594.1|8589.3|8587.8|372
1667208300000|2022-10-31 09:25:00|8595.5|8594|8594.9|8593.4|8598.4|8596.9|8594.6|8593.1|514
1667208600000|2022-10-31 09:30:00|8595|8593.5|8597.3|8596.4|8598|8596.7|8594.9|8593.4|472
1667208900000|2022-10-31 09:35:00|8597.5|8596|8598.6|8597.1|8599.5|8598.2|8596.6|8595.1|447
1667209200000|2022-10-31 09:40:00|8598.7|8597.2|8596.2|8594.7|8600.3|8599.1|8596.2|8594.7|490
1667209500000|2022-10-31 09:45:00|8596.1|8594.6|8592.1|8590.6|8596.6|8595.1|8591.2|8590|492
1667209800000|2022-10-31 09:50:00|8592|8590.5|8593.9|8592.4|8594.8|8593.3|8590.9|8589.7|443
1667210100000|2022-10-31 09:55:00|8594|8592.5|8603.4|8597.2|8603.9|8602|8593.9|8592.4|838
1667210400000|2022-10-31 10:00:00|8602.8|8598.8|8599.3|8597.8|8603.3|8600.5|8597.5|8596|573
1667210700000|2022-10-31 10:05:00|8599.4|8597.9|8602.4|8600.9|8603|8601.9|8598.4|8596.9|405
1667211000000|2022-10-31 10:10:00|8602.5|8601|8602|8600.5|8603.9|8602.4|8600.8|8599.3|441
1667211300000|2022-10-31 10:15:00|8601.9|8600.4|8604.1|8602.6|8605.5|8604.5|8599.1|8597.6|543
1667211600000|2022-10-31 10:20:00|8603.9|8602.4|8604.4|8603.5|8605.5|8604|8601.9|8600.4|540
1667211900000|2022-10-31 10:25:00|8604.7|8603.2|8606.4|8604.9|8607.6|8606.1|8604.7|8603.2|571
1667212200000|2022-10-31 10:30:00|8606.3|8604.8|8609.1|8607.6|8610.3|8608.8|8606.2|8604.8|559
1667212500000|2022-10-31 10:35:00|8609.2|8607.7|8610.8|8609.9|8611.7|8610.3|8604.7|8603.2|565
1667212800000|2022-10-31 10:40:00|8610.7|8609.8|8611.3|8610.4|8613.4|8612.2|8610.1|8608.6|609
1667213100000|2022-10-31 10:45:00|8611.4|8610.5|8609.9|8608.4|8613.4|8612.1|8608.8|8607.5|475
1667213400000|2022-10-31 10:50:00|8609.8|8608.3|8608.4|8607.5|8610.6|8609.4|8605.8|8604.7|503
1667213700000|2022-10-31 10:55:00|8608.3|8607.4|8605.1|8603.6|8608.9|8607.4|8604.2|8603|621
1667214000000|2022-10-31 11:00:00|8605.2|8603.7|8600.9|8599.4|8605.2|8603.7|8598.6|8597.2|668
1667214300000|2022-10-31 11:05:00|8600.7|8599.8|8601.4|8600.5|8603.5|8602.1|8599.5|8598.1|545
1667214600000|2022-10-31 11:10:00|8601.3|8600.4|8600.5|8599|8602.9|8601.4|8599.4|8597.9|564
1667214900000|2022-10-31 11:15:00|8600.3|8598.8|8601.6|8600.1|8601.9|8600.4|8598.7|8597.3|494
1667215200000|2022-10-31 11:20:00|8601.7|8600.2|8600.8|8599.3|8602|8600.6|8599.5|8598|468
1667215500000|2022-10-31 11:25:00|8600.9|8599.4|8603.6|8602.1|8603.8|8602.3|8599.1|8597.7|579
1667215800000|2022-10-31 11:30:00|8603.7|8602.2|8606.3|8604.8|8606.4|8604.9|8603.4|8602|555
1667216100000|2022-10-31 11:35:00|8606.2|8604.7|8613|8611.5|8613.6|8612.1|8605.9|8604.5|661
1667216400000|2022-10-31 11:40:00|8612.9|8611.4|8609.8|8608.3|8613.1|8611.6|8608.3|8607.1|592
1667216700000|2022-10-31 11:45:00|8609.9|8608.4|8609.5|8608|8610.3|8608.8|8606.9|8605.7|531
1667217000000|2022-10-31 11:50:00|8609.4|8607.9|8617.9|8616.4|8619|8617.5|8609|8607.5|742
1667217300000|2022-10-31 11:55:00|8617.8|8616.3|8611|8609.5|8618.6|8617.2|8610.8|8609.3|704
1667217600000|2022-10-31 12:00:00|8611.2|8609.7|8612.1|8610.6|8612.5|8611.3|8608.6|8607.4|918
1667217900000|2022-10-31 12:05:00|8612.2|8610.7|8615.3|8613.8|8616.2|8614.7|8612.1|8610.7|674
1667218200000|2022-10-31 12:10:00|8615.2|8613.7|8609.5|8608|8615.2|8613.7|8609.1|8607.6|550
1667218500000|2022-10-31 12:15:00|8613|8604.7|8610.1|8601.8|8613.8|8607.2|8604.7|8598.9|1221
1667218800000|2022-10-31 12:20:00|8610.3|8601.7|8606|8604.5|8611.8|8606.8|8604.7|8600.6|852
1667219100000|2022-10-31 12:25:00|8605.9|8604.4|8609.2|8607.7|8609.6|8608.1|8605.6|8604.1|694
1667219400000|2022-10-31 12:30:00|8609.4|8607.9|8610.8|8609.3|8611.4|8609.9|8608.3|8606.8|594
1667219700000|2022-10-31 12:35:00|8610.9|8609.4|8607.7|8606.2|8611|8609.5|8604.7|8603.2|635
1667220000000|2022-10-31 12:40:00|8607.8|8606.3|8605.8|8604.3|8607.8|8606.3|8604.5|8603.5|484
1667220300000|2022-10-31 12:45:00|8605.7|8604.2|8605.5|8604|8607|8605.6|8603.9|8602.5|576
1667220600000|2022-10-31 12:50:00|8605.6|8604.1|8607.6|8606.1|8610.4|8609.1|8605.1|8603.6|693
1667220900000|2022-10-31 12:55:00|8607.4|8605.9|8612.3|8611.4|8615.3|8614.2|8607|8605.8|742
1667221200000|2022-10-31 13:00:00|8612.4|8610.8|8609.5|8608|8617|8615.7|8609.5|8608|695
1667221500000|2022-10-31 13:05:00|8609.4|8607.9|8608.1|8606.6|8611.2|8609.7|8607.7|8606.5|573
1667221800000|2022-10-31 13:10:00|8608.2|8606.7|8611.9|8611|8615.6|8614.3|8608|8606.6|629
1667222100000|2022-10-31 13:15:00|8615.7|8606.9|8617.4|8607.5|8619.8|8612.7|8610.2|8604.8|1365
1667222400000|2022-10-31 13:20:00|8617.3|8607.4|8619.4|8612.5|8619.5|8615.2|8613|8606.9|1310
1667222700000|2022-10-31 13:25:00|8616.8|8615.3|8622.6|8614.2|8623.3|8617.4|8612.8|8605.4|1179
1667223000000|2022-10-31 13:30:00|8622.7|8613.9|8616|8614.5|8623|8617.6|8615.2|8612.2|1105
1667223300000|2022-10-31 13:35:00|8616.1|8614.6|8615.8|8614.3|8617.9|8616.4|8614.9|8613.4|914
1667223600000|2022-10-31 13:40:00|8616|8614.5|8621.7|8610.7|8622.9|8616|8615.5|8608.3|1471
1667223900000|2022-10-31 13:45:00|8617|8615.5|8612.3|8610.8|8619|8617.5|8611.2|8609.7|919
1667224200000|2022-10-31 13:50:00|8612.2|8610.7|8610.5|8609|8613.6|8612.1|8609.1|8607.6|764
1667224500000|2022-10-31 13:55:00|8610.4|8608.9|8615.9|8614.4|8617.3|8615.9|8610|8608.5|825
1667224800000|2022-10-31 14:00:00|8615.8|8614.3|8612.8|8611.3|8618.1|8616.9|8611.7|8610.2|827
1667225100000|2022-10-31 14:05:00|8612.6|8611.1|8613.5|8612|8616.2|8615.1|8610.7|8609.5|748
1667225400000|2022-10-31 14:10:00|8613.6|8612.1|8614.3|8612.8|8616.2|8614.8|8612.2|8610.7|678
1667225700000|2022-10-31 14:15:00|8614.4|8612.9|8611.4|8609.9|8615.2|8613.7|8605|8603.8|778
1667226000000|2022-10-31 14:20:00|8611.5|8610|8605|8603.5|8611.5|8610|8604.9|8603.4|689
1667226300000|2022-10-31 14:25:00|8604.8|8603.3|8605.5|8604|8607.3|8605.8|8602|8600.5|717
1667226600000|2022-10-31 14:30:00|8605.6|8604.1|8604.2|8602.7|8609.2|8607.7|8600.7|8599.6|837
1667226900000|2022-10-31 14:35:00|8604.3|8602.8|8605.1|8603.6|8609|8607.5|8602.9|8601.4|780
1667227200000|2022-10-31 14:40:00|8605|8603.5|8602|8600.5|8605.7|8604.5|8601.7|8600.2|746
1667227500000|2022-10-31 14:45:00|8601.9|8600.4|8603.2|8601.7|8605.2|8603.9|8601.7|8600.3|794
1667227800000|2022-10-31 14:50:00|8603.3|8601.8|8604.5|8603|8605.4|8603.9|8601.7|8600.3|710
1667228100000|2022-10-31 14:55:00|8604.6|8603.1|8600.9|8599.4|8604.7|8603.2|8598.2|8597.1|628
1667228400000|2022-10-31 15:00:00|8601.3|8599.8|8604|8602.5|8604|8602.5|8598.7|8597.2|669
1667228700000|2022-10-31 15:05:00|8603.9|8602.4|8602.4|8600.9|8605.6|8604.1|8602.4|8600.9|519
1667229000000|2022-10-31 15:10:00|8602.5|8601|8603.9|8602.4|8605|8603.6|8601.5|8600|626
1667229300000|2022-10-31 15:15:00|8604|8602.5|8603.5|8602|8606.7|8605.3|8602.7|8601.2|591
1667229600000|2022-10-31 15:20:00|8603.6|8602.1|8598.4|8596.9|8603.6|8602.1|8597.6|8596.1|551
1667229900000|2022-10-31 15:25:00|8598.3|8596.8|8592.9|8591.4|8599.3|8597.8|8592.3|8591.2|591
1667230200000|2022-10-31 15:30:00|8593.2|8591.7|8601.7|8600.2|8602.2|8600.8|8593.2|8591.7|647
1667230500000|2022-10-31 15:35:00|8601.6|8600.1|8596.1|8594.6|8601.6|8600.1|8596.1|8594.6|718
1667230800000|2022-10-31 15:40:00|8596.2|8594.7|8591.8|8590.3|8600.7|8599.2|8591.7|8590.2|668
1667231100000|2022-10-31 15:45:00|8591.9|8590.4|8585.3|8583.8|8596.1|8594.6|8583.2|8581.7|899
1667231400000|2022-10-31 15:50:00|8585.5|8584|8576.9|8575.4|8585.8|8584.3|8576|8574.6|1042
1667231700000|2022-10-31 15:55:00|8576.8|8575.3|8584.6|8583.1|8586.1|8584.6|8575|8573.5|1448
1667232000000|2022-10-31 16:00:00|8585.1|8583.6|8594.6|8593.1|8595.1|8593.6|8583.4|8582.1|1197
1667232300000|2022-10-31 16:05:00|8594.5|8593|8593.4|8591.9|8596.3|8594.8|8591.4|8590.2|758
1667232600000|2022-10-31 16:10:00|8593.3|8591.8|8594.2|8592.7|8597.7|8596.2|8593.3|8591.8|742
1667232900000|2022-10-31 16:15:00|8594.1|8592.6|8593.2|8591.7|8594.6|8593.1|8590.4|8588.9|676
1667233200000|2022-10-31 16:20:00|8593.1|8591.6|8599.9|8598.4|8600.3|8599.2|8592.8|8591.3|605
1667233500000|2022-10-31 16:25:00|8599.8|8598.3|8600.9|8599.4|8601.4|8600.2|8598.6|8597.1|580
1667233800000|2022-10-31 16:30:00|8600.5|8599.6|8605.2|8603.7|8605.9|8604.4|8599.3|8598|693
1667234100000|2022-10-31 16:35:00|8605.1|8603.6|8605.8|8604.9|8606.3|8605|8603.6|8602.4|533
1667234400000|2022-10-31 16:40:00|8605.7|8604.8|8603.8|8602.3|8608|8606.7|8601.9|8600.4|603
1667234700000|2022-10-31 16:45:00|8603.6|8602.1|8601.3|8599.8|8608.5|8607|8600.2|8598.7|687
1667235000000|2022-10-31 16:50:00|8601.1|8599.6|8599.9|8599|8606.2|8604.7|8599.7|8598.5|649
1667235300000|2022-10-31 16:55:00|8599.8|8598.9|8598.4|8596.9|8601.1|8599.9|8597.9|8596.7|555
1667235600000|2022-10-31 17:00:00|8598.5|8597|8603|8601.5|8603.5|8602.4|8596.7|8595.2|635
1667235900000|2022-10-31 17:05:00|8603.1|8601.6|8602.3|8600.8|8605.4|8603.9|8601.7|8600.5|466
1667236200000|2022-10-31 17:10:00|8602.4|8600.9|8603.4|8601.9|8604.3|8603.4|8601.8|8600.7|439
1667236500000|2022-10-31 17:15:00|8603.5|8602|8606.4|8604.9|8606.7|8605.2|8602.2|8600.7|444
1667236800000|2022-10-31 17:20:00|8606.3|8604.8|8608.9|8607.4|8609.9|8608.7|8604|8602.7|504
1667237100000|2022-10-31 17:25:00|8608.6|8607.1|8607.2|8605.7|8610.1|8609|8604.6|8603.2|444
1667237400000|2022-10-31 17:30:00|8607.1|8605.6|8608.9|8607.4|8608.9|8607.7|8605.3|8604.1|380
1667237700000|2022-10-31 17:35:00|8608.5|8607.6|8608.6|8607.7|8609.6|8608.5|8605.5|8604.6|449
1667238000000|2022-10-31 17:40:00|8609.2|8608.3|8614|8612.5|8614.9|8613.6|8607.8|8606.8|485
1667238300000|2022-10-31 17:45:00|8614.2|8612.7|8618.1|8616.6|8618.7|8617.8|8613.9|8612.5|572
1667238600000|2022-10-31 17:50:00|8618.2|8616.7|8621|8620.1|8621.9|8620.7|8617|8615.8|462
1667238900000|2022-10-31 17:55:00|8620.9|8620|8621.8|8620.3|8622.8|8621.6|8617.7|8616.4|424
1667239200000|2022-10-31 18:00:00|8621.6|8620.1|8624.2|8623.3|8626.6|8625.6|8621.1|8619.6|526
1667239500000|2022-10-31 18:05:00|8624.1|8623.2|8625.5|8624|8625.6|8624.4|8623.1|8621.8|508
1667239800000|2022-10-31 18:10:00|8625.6|8624.1|8623.4|8621.9|8626.5|8625|8622.8|8621.4|435
1667240100000|2022-10-31 18:15:00|8623.3|8621.8|8622.1|8621.2|8624.5|8623.3|8622|8620.5|372
1667240400000|2022-10-31 18:20:00|8622|8621.1|8623.8|8622.3|8624.6|8623.3|8622|8620.9|348
1667240700000|2022-10-31 18:25:00|8623.7|8622.2|8624.5|8623|8625.8|8624.3|8621.2|8619.9|448
1667241000000|2022-10-31 18:30:00|8624.6|8623.1|8622.7|8621.2|8625|8623.8|8622|8620.7|352
1667241300000|2022-10-31 18:35:00|8622.9|8621.4|8621|8619.5|8623.3|8622|8620.2|8618.9|362
1667241600000|2022-10-31 18:40:00|8620.9|8619.4|8617.1|8615.6|8620.9|8619.6|8615.9|8615|404
1667241900000|2022-10-31 18:45:00|8617|8615.5|8616.2|8615.3|8617.3|8616.2|8615.7|8614.3|329
1667242200000|2022-10-31 18:50:00|8616.3|8615.4|8615.5|8614.6|8616.8|8615.4|8613.9|8612.8|399
1667242500000|2022-10-31 18:55:00|8615.7|8614.2|8621|8619.5|8621.2|8619.9|8615.6|8614.1|529
1667242800000|2022-10-31 19:00:00|8620.8|8619.3|8621.7|8620.2|8622.3|8620.9|8618.3|8616.8|510
1667243100000|2022-10-31 19:05:00|8621.6|8620.1|8620|8619.1|8621.6|8620.1|8619.2|8618|387
1667243400000|2022-10-31 19:10:00|8619.9|8619|8620.1|8619.2|8621|8619.6|8619.5|8618.1|423
1667243700000|2022-10-31 19:15:00|8620.3|8619.4|8619.2|8617.7|8621.4|8620.2|8618.8|8617.5|327
1667244000000|2022-10-31 19:20:00|8619.1|8617.6|8617.7|8616.2|8619.2|8617.9|8617.5|8616.2|302
1667244300000|2022-10-31 19:25:00|8617.6|8616.1|8616.2|8614.7|8617.6|8616.4|8615.1|8613.9|285
1667244600000|2022-10-31 19:30:00|8616.1|8614.6|8615.2|8613.7|8616.4|8615.1|8614.6|8613.1|382
1667244900000|2022-10-31 19:35:00|8615.3|8613.8|8613.6|8612.1|8615.6|8614.4|8613.3|8612|264
1667245200000|2022-10-31 19:40:00|8613.5|8612|8612.9|8611.4|8613.8|8612.3|8612.5|8611.1|324
1667245500000|2022-10-31 19:45:00|8613|8611.5|8615.2|8613.7|8615.4|8614|8612|8610.5|423
1667245800000|2022-10-31 19:50:00|8615.1|8613.6|8615.8|8614.3|8616.9|8615.4|8614.1|8612.6|367
1667246100000|2022-10-31 19:55:00|8615.9|8614.4|8618.4|8616.9|8618.6|8617.1|8615|8613.5|418
1667246400000|2022-10-31 20:00:00|8618.1|8616.6|8618.7|8617.2|8619.2|8617.7|8617.8|8616.3|286
1667246700000|2022-10-31 20:05:00|8618.6|8617.1|8619|8617.5|8619.7|8618.5|8618|8616.8|266
1667247000000|2022-10-31 20:10:00|8618.9|8617.4|8619.3|8617.8|8620.8|8619.5|8618.3|8617|266
1667247300000|2022-10-31 20:15:00|8619.2|8617.7|8619.4|8617.9|8619.8|8618.2|8618.9|8617.4|166
1667247600000|2022-10-31 20:20:00|8619.5|8618|8620|8618.5|8620.9|8619.4|8619.1|8617.6|174
1667247900000|2022-10-31 20:25:00|8620.1|8618.6|8621.5|8620|8621.8|8620.3|8619.8|8618.4|117
1667248200000|2022-10-31 20:30:00|8621.6|8620.1|8622.8|8621.3|8623|8621.7|8621.4|8619.9|173
1667248500000|2022-10-31 20:35:00|8622.7|8621.2|8619.8|8618.3|8623.2|8621.8|8619.2|8617.6|191
1667248800000|2022-10-31 20:40:00|8619.7|8618.2|8619.7|8618.2|8620|8618.5|8618.2|8616.9|212
1667249100000|2022-10-31 20:45:00|8619.8|8618.3|8617.6|8616.1|8620|8618.4|8617.5|8616|144
1667249400000|2022-10-31 20:50:00|8617.5|8616|8618.3|8616.8|8619|8616.9|8616.7|8614.7|409
1667249700000|2022-10-31 20:55:00|8618.2|8616.7|8624.9|8614.7|8625.6|8618.4|8618.2|8613.5|479
1667250000000|2022-10-31 21:00:00|8625.4|8614.4|8620.7|8609.7|8625.6|8615.3|8619.5|8608.5|44
1667250300000|2022-10-31 21:05:00|8620.6|8609.6|8617.9|8611.1|8623.7|8612.8|8617.3|8608|55
1667250600000|2022-10-31 21:10:00|8618.8|8611|8617.4|8606.4|8622.8|8611.8|8617.4|8606.4|93
1667250900000|2022-10-31 21:15:00|8617.1|8606.1|8617|8606|8618.7|8607.7|8616.3|8605.3|113
1667251200000|2022-10-31 21:20:00|8616.9|8605.9|8621.3|8610.3|8622.7|8611.7|8615.9|8604.9|168
1667251500000|2022-10-31 21:25:00|8621.2|8610.2|8620.5|8612.8|8624.9|8613.9|8618.5|8609.6|162
1667251800000|2022-10-31 21:30:00|8620.8|8612.7|8620.1|8613.8|8624.1|8614.7|8619.4|8612.2|224
1667252100000|2022-10-31 21:35:00|8620|8613.6|8620.5|8612.3|8621.4|8615.1|8618.4|8610.7|258
1667252400000|2022-10-31 21:40:00|8619.4|8612|8619.5|8612.7|8620.8|8613.9|8618.3|8610.8|116
1667252700000|2022-10-31 21:45:00|8619.1|8614.1|8620.8|8613.3|8620.8|8614.8|8618.3|8612.5|155
1667253000000|2022-10-31 21:50:00|8620.5|8613.2|8621.4|8615.4|8622.8|8615.5|8619.6|8612.7|108
1667253300000|2022-10-31 21:55:00|8620.9|8615.7|8621.7|8613.9|8623|8615.7|8620.6|8611.9|106
1667253600000|2022-10-31 22:00:00|8620.7|8611.7|8619.5|8615.3|8623.9|8616.7|8617.6|8608.9|470
1667253900000|2022-10-31 22:05:00|8619.4|8615.6|8618.9|8613.2|8622.6|8617.1|8618.2|8612.7|171
1667254200000|2022-10-31 22:10:00|8618.8|8614.4|8618.5|8615.2|8620.2|8617.2|8616.7|8612.2|301
1667254500000|2022-10-31 22:15:00|8618.4|8615.5|8617.2|8614.8|8619.1|8616.8|8616.5|8613.7|425
1667254800000|2022-10-31 22:20:00|8616.7|8615.2|8618.1|8615.3|8619|8616.1|8616.5|8612.1|390
1667255100000|2022-10-31 22:25:00|8618.2|8615.4|8619.3|8616.8|8619.4|8617|8617.3|8614.5|419
1667255400000|2022-10-31 22:30:00|8619.5|8616.6|8620.2|8617.6|8622.6|8619.1|8619|8616.2|376
1667255700000|2022-10-31 22:35:00|8620.3|8617.5|8620.5|8617.8|8621.7|8619|8619.5|8616.9|327
1667256000000|2022-10-31 22:40:00|8620.4|8617.4|8618.1|8615.4|8621.5|8618.4|8617|8614.3|306
1667256300000|2022-10-31 22:45:00|8618.2|8615.3|8618.1|8615.6|8618.7|8616.3|8617.1|8614.4|212
1667256600000|2022-10-31 22:50:00|8618.2|8615.5|8618|8615.5|8619.1|8616.8|8616.8|8614.6|315
1667256900000|2022-10-31 22:55:00|8618.2|8615.6|8619.4|8617|8619.4|8617.2|8616.4|8614.3|424
1667257200000|2022-10-31 23:00:00|8618.9|8617.4|8617.6|8616.1|8620.3|8618.8|8617.6|8616.1|557
1667257500000|2022-10-31 23:05:00|8617.7|8616.2|8616.1|8614.6|8619|8617.5|8615.9|8614.4|867
1667257800000|2022-10-31 23:10:00|8616.2|8614.7|8617.2|8615.7|8619|8617.5|8615.6|8614.1|709
1667258100000|2022-10-31 23:15:00|8617.4|8615.9|8618.9|8617.4|8619|8617.5|8617.2|8615.2|322
1667258400000|2022-10-31 23:20:00|8618.8|8617.3|8617.8|8616.3|8619.4|8617.8|8616.8|8615.3|334
1667258700000|2022-10-31 23:25:00|8617.9|8616.4|8619.7|8618.2|8620|8618.5|8617.3|8615.8|383
1667259000000|2022-10-31 23:30:00|8619.5|8618|8621.3|8619.8|8622.1|8620.6|8619.2|8617.9|452
1667259300000|2022-10-31 23:35:00|8621.6|8620.1|8620.5|8619|8622.3|8620.8|8620.3|8618.8|503
1667259600000|2022-10-31 23:40:00|8620.6|8619.1|8620|8618.5|8621.2|8619.7|8619.7|8618.2|349
1667259900000|2022-10-31 23:45:00|8620.2|8618.7|8620.2|8618.7|8620.9|8619.4|8618.5|8617|423
1667260200000|2022-10-31 23:50:00|8619.7|8618.2|8620.7|8619.2|8620.8|8619.3|8619.4|8617.9|423
1667260500000|2022-10-31 23:55:00|8620.8|8619.3|8621.2|8619.7|8621.7|8620.2|8619.9|8618.4|329
1667260800000|2022-11-01 00:00:00|8621.3|8619.8|8620.9|8619.4|8621.9|8620.4|8618.4|8616.9|601
1667261100000|2022-11-01 00:05:00|8621|8619.5|8622.7|8621.2|8623.2|8621.7|8619.9|8618.4|595
1667261400000|2022-11-01 00:10:00|8622.6|8621.1|8621.1|8619.6|8623|8621.5|8621.1|8619.6|304
1667261700000|2022-11-01 00:15:00|8621.4|8619.9|8618|8616.5|8621.6|8620.1|8617.4|8615.9|483
1667262000000|2022-11-01 00:20:00|8618.2|8616.7|8617.7|8616.2|8618.5|8617|8616.3|8614.8|492
1667262300000|2022-11-01 00:25:00|8617.5|8616|8616.6|8615.1|8617.8|8616.3|8615.8|8614.3|465
1667262600000|2022-11-01 00:30:00|8616.5|8615|8616.2|8614.7|8617.3|8615.8|8615.8|8614.3|530
1667262900000|2022-11-01 00:35:00|8616.5|8615|8614.3|8612.8|8616.9|8615.4|8613.8|8612.3|545
1667263200000|2022-11-01 00:40:00|8614.4|8612.9|8613.9|8612.4|8614.8|8613.3|8613.4|8611.9|490
1667263500000|2022-11-01 00:45:00|8613.8|8612.3|8612.4|8610.9|8614.7|8613.2|8611.2|8609.7|565
1667263800000|2022-11-01 00:50:00|8612.6|8611.1|8611.7|8610.2|8612.9|8611.4|8610|8608.5|612
1667264100000|2022-11-01 00:55:00|8611.6|8610.1|8611.2|8609.7|8617.8|8611.9|8609.6|8606.8|677
1667264400000|2022-11-01 01:00:00|8611.1|8609.6|8614.5|8613|8614.9|8613.4|8610.6|8609.1|528
1667264700000|2022-11-01 01:05:00|8614.3|8612.8|8614.5|8613|8615.4|8613.9|8612.5|8611|458
1667265000000|2022-11-01 01:10:00|8614.4|8612.9|8612.5|8611|8614.7|8613.2|8612.4|8610.9|419
1667265300000|2022-11-01 01:15:00|8612.4|8610.9|8612.2|8610.7|8615.2|8613.7|8611.2|8609.7|692
1667265600000|2022-11-01 01:20:00|8612.1|8610.6|8612.7|8611.2|8613.3|8611.8|8611.7|8610.2|650
1667265900000|2022-11-01 01:25:00|8612.8|8611.3|8611.4|8609.9|8613.7|8612.2|8611.1|8609.6|553
1667266200000|2022-11-01 01:30:00|8611.3|8609.8|8612|8610.5|8612.4|8610.9|8610.6|8609.1|411
1667266500000|2022-11-01 01:35:00|8611.9|8610.4|8610.8|8609.3|8612.2|8610.7|8610.1|8608.6|405
1667266800000|2022-11-01 01:40:00|8610.9|8609.4|8611.9|8610.4|8612.6|8611.1|8610.6|8609.1|376
1667267100000|2022-11-01 01:45:00|8611.8|8610.3|8611.1|8609.6|8612.3|8610.8|8610.9|8609.4|318
1667267400000|2022-11-01 01:50:00|8611|8609.5|8611.7|8610.2|8612.2|8610.7|8610.4|8608.9|352
1667267700000|2022-11-01 01:55:00|8611.6|8610.1|8611.3|8609.8|8612.7|8611.2|8611.3|8609.8|266
1667268000000|2022-11-01 02:00:00|8611.4|8609.9|8609.3|8607.8|8611.4|8609.9|8609.1|8607.6|416
1667268300000|2022-11-01 02:05:00|8609.2|8607.7|8611.4|8609.9|8611.7|8610.2|8608.9|8607.4|415
1667268600000|2022-11-01 02:10:00|8611.5|8610|8610.1|8608.6|8611.6|8610.1|8609.6|8608.1|541
1667268900000|2022-11-01 02:15:00|8610|8608.5|8610.3|8608.8|8611|8609.5|8609.3|8607.8|534
1667269200000|2022-11-01 02:20:00|8610.1|8608.6|8608.3|8606.8|8610.4|8608.9|8606.6|8605.1|608
1667269500000|2022-11-01 02:25:00|8608.2|8606.7|8608.3|8606.8|8609.1|8607.6|8607.5|8606|478
1667269800000|2022-11-01 02:30:00|8608.1|8606.6|8604.4|8602.9|8608.1|8606.6|8603.7|8602.2|420
1667270100000|2022-11-01 02:35:00|8604.3|8602.8|8605.7|8604.2|8606.2|8604.7|8604.1|8602.6|337
1667270400000|2022-11-01 02:40:00|8605.6|8604.1|8605.4|8603.9|8606.1|8604.7|8605.2|8603.7|260
1667270700000|2022-11-01 02:45:00|8605.4|8603.9|8607.5|8606|8607.6|8606.1|8604.5|8603|453
1667271000000|2022-11-01 02:50:00|8607.2|8605.7|8605.3|8603.8|8607.7|8606.2|8604.7|8603.2|351
1667271300000|2022-11-01 02:55:00|8605.4|8603.9|8605.7|8604.2|8608.4|8606.9|8604.1|8602.6|569
1667271600000|2022-11-01 03:00:00|8605.4|8603.9|8608.6|8607.1|8609.6|8608.2|8603.9|8602.4|683
1667271900000|2022-11-01 03:05:00|8608.5|8607|8610.6|8609.1|8612.8|8611.3|8608.5|8607|504
1667272200000|2022-11-01 03:10:00|8610.5|8609|8608.7|8607.2|8610.8|8609.3|8605.9|8604.4|467
1667272500000|2022-11-01 03:15:00|8608.6|8607.1|8607.4|8605.9|8608.6|8607.1|8607|8605.5|296
1667272800000|2022-11-01 03:20:00|8607.3|8605.8|8607.3|8605.8|8607.4|8605.9|8605.9|8604.4|293
1667273100000|2022-11-01 03:25:00|8607.2|8605.7|8606|8604.5|8609.2|8607.8|8604.9|8603.4|447
1667273400000|2022-11-01 03:30:00|8606.1|8604.6|8606.6|8605.1|8607.8|8606.1|8605.1|8603.5|1122
1667273700000|2022-11-01 03:35:00|8606.5|8605|8605.5|8604|8607|8605.4|8604.9|8603.4|937
1667274000000|2022-11-01 03:40:00|8605.7|8604.2|8608.8|8607.3|8609.2|8607.7|8605.3|8603.8|842
1667274300000|2022-11-01 03:45:00|8608.9|8607.4|8610.4|8608.9|8610.9|8609.4|8608.7|8607|540
1667274600000|2022-11-01 03:50:00|8610.5|8609|8609.1|8607.6|8610.9|8609.4|8608.7|8607.2|462
1667274900000|2022-11-01 03:55:00|8609|8607.5|8607.3|8605.8|8609.1|8607.6|8606.3|8604.8|343
1667275200000|2022-11-01 04:00:00|8607.5|8606|8611|8609.5|8612|8610.5|8607.4|8605.9|599
1667275500000|2022-11-01 04:05:00|8610.9|8609.4|8611|8609.5|8612.8|8611.3|8610.8|8609.3|454
1667275800000|2022-11-01 04:10:00|8610.9|8609.4|8609.7|8608.2|8612|8610.5|8609.7|8608.2|282
1667276100000|2022-11-01 04:15:00|8609.8|8608.3|8610.5|8609|8612.1|8610.6|8609.5|8608|408
1667276400000|2022-11-01 04:20:00|8610.6|8609.1|8610|8608.5|8612.2|8610.7|8610|8608.5|348
1667276700000|2022-11-01 04:25:00|8609.9|8608.4|8610.5|8609|8611.5|8610|8609.5|8608|365
1667277000000|2022-11-01 04:30:00|8610.4|8608.9|8611.5|8610|8611.7|8610.2|8609.9|8608.4|373
1667277300000|2022-11-01 04:35:00|8611.3|8609.8|8610.6|8609.1|8611.3|8609.8|8609.7|8608.5|279
1667277600000|2022-11-01 04:40:00|8610.5|8609|8611.4|8609.9|8612.6|8611.1|8610.3|8608.8|368
1667277900000|2022-11-01 04:45:00|8611.3|8609.8|8612.9|8611.4|8613.9|8612.4|8611|8609.5|380
1667278200000|2022-11-01 04:50:00|8612.8|8611.3|8609.8|8608.3|8613.4|8611.9|8608.9|8607.4|285
1667278500000|2022-11-01 04:55:00|8609.7|8608.2|8609.4|8607.9|8610.6|8609.1|8608.7|8607.2|239
1667278800000|2022-11-01 05:00:00|8609.5|8608|8610.6|8609.1|8611.7|8610.2|8609.5|8608|327
1667279100000|2022-11-01 05:05:00|8610.7|8609.2|8609.7|8608.2|8610.8|8609.3|8609.5|8608|321
1667279400000|2022-11-01 05:10:00|8609.8|8608.3|8609.7|8608.2|8610.7|8609.2|8608.6|8607.1|274
1667279700000|2022-11-01 05:15:00|8609.8|8608.3|8608.7|8607.2|8610|8608.5|8608.7|8607.2|243
1667280000000|2022-11-01 05:20:00|8608.8|8607.3|8608.8|8607.3|8609.7|8608.2|8608.5|8607.1|294
1667280300000|2022-11-01 05:25:00|8608.9|8607.4|8608.8|8607.3|8609.8|8608.3|8607.6|8606.1|360
1667280600000|2022-11-01 05:30:00|8608.9|8607.4|8610.4|8608.9|8611.5|8610|8608.1|8606.6|339
1667280900000|2022-11-01 05:35:00|8610.3|8608.8|8611.4|8609.9|8613.3|8611.8|8610.1|8608.6|351
1667281200000|2022-11-01 05:40:00|8611.5|8610|8609.7|8608.2|8612.1|8610.6|8609.3|8607.5|491
1667281500000|2022-11-01 05:45:00|8610.1|8607.6|8610.2|8607.6|8612.4|8610.5|8608.9|8606.9|1034
1667281800000|2022-11-01 05:50:00|8610.1|8607.7|8611.6|8609.3|8613|8611.2|8608.5|8606.6|778
1667282100000|2022-11-01 05:55:00|8611.2|8609.7|8614.3|8611.9|8614.3|8612.3|8609.9|8608.1|797
1667282400000|2022-11-01 06:00:00|8613.7|8612.2|8608.5|8607|8614|8612.5|8608.5|8607|463
1667282700000|2022-11-01 06:05:00|8608.9|8607.4|8607.6|8606.1|8611.3|8609.8|8606.8|8605.3|430
1667283000000|2022-11-01 06:10:00|8607.5|8606|8606.2|8604.7|8608.7|8607.2|8605.3|8604.2|444
1667283300000|2022-11-01 06:15:00|8606|8604.5|8606.1|8604.6|8606.6|8605.1|8603.5|8602.1|610
1667283600000|2022-11-01 06:20:00|8606.2|8604.7|8608.2|8606.7|8608.5|8607|8605.5|8604|628
1667283900000|2022-11-01 06:25:00|8608.1|8606.6|8608.4|8606.9|8610.2|8608.7|8606.6|8605.1|659
1667284200000|2022-11-01 06:30:00|8608.2|8606.7|8608.1|8606.6|8609.5|8608|8606.3|8604.8|439
1667284500000|2022-11-01 06:35:00|8608|8606.5|8605.7|8604.2|8608.2|8606.7|8605|8603.5|476
1667284800000|2022-11-01 06:40:00|8605.4|8603.9|8604.3|8602.8|8606.9|8605.4|8603.1|8601.6|416
1667285100000|2022-11-01 06:45:00|8604.4|8602.9|8606.1|8604.6|8608.6|8607.1|8603.9|8602.4|439
1667285400000|2022-11-01 06:50:00|8606|8604.5|8605.8|8604.3|8607.2|8605.7|8603.9|8602.4|376
1667285700000|2022-11-01 06:55:00|8605.7|8604.2|8606.6|8605.1|8608|8606.1|8605|8603.4|521
1667286000000|2022-11-01 07:00:00|8606.5|8605|8609.2|8607.7|8610.3|8608.8|8606.5|8604.9|754
1667286300000|2022-11-01 07:05:00|8609.4|8607.9|8607.1|8605.6|8609.8|8608.3|8603.8|8602.3|619
1667286600000|2022-11-01 07:10:00|8607.2|8605.7|8608|8606.5|8610.1|8608.6|8606.1|8604.6|542
1667286900000|2022-11-01 07:15:00|8607.9|8606.4|8609.4|8607.9|8612.3|8610.8|8605.6|8604.1|651
1667287200000|2022-11-01 07:20:00|8609.5|8608|8608.7|8607.2|8614.2|8612.7|8608|8606.5|670
1667287500000|2022-11-01 07:25:00|8608.5|8607|8612.9|8611.4|8613.6|8612.1|8607.1|8605.5|794
1667287800000|2022-11-01 07:30:00|8612.7|8611.2|8614|8612.5|8616.3|8614.8|8610.9|8609.4|605
1667288100000|2022-11-01 07:35:00|8613.8|8612.3|8615.1|8613.6|8619.8|8618.3|8613.7|8612.2|712
1667288400000|2022-11-01 07:40:00|8615.2|8613.7|8615.5|8614|8619.4|8617.9|8615.2|8613.7|633
1667288700000|2022-11-01 07:45:00|8615.2|8613.7|8618|8617.1|8618.6|8617.1|8613.3|8611.8|681
1667289000000|2022-11-01 07:50:00|8618.3|8616.8|8620.6|8619.1|8622|8620.5|8615.6|8614.1|556
1667289300000|2022-11-01 07:55:00|8620.5|8619|8622.4|8620.9|8625.3|8623.8|8619|8617.5|852
1667289600000|2022-11-01 08:00:00|8622.3|8620.8|8614.3|8612.8|8623.4|8621.9|8614|8612.5|920
1667289900000|2022-11-01 08:05:00|8614.2|8612.7|8615.2|8613.7|8617|8615.5|8613.6|8612.1|790
1667290200000|2022-11-01 08:10:00|8614.9|8613.4|8616.1|8614.6|8619.9|8618.4|8614.1|8612.6|778
1667290500000|2022-11-01 08:15:00|8615.7|8614.2|8615.1|8613.6|8617.5|8616.2|8613.1|8611.6|760
1667290800000|2022-11-01 08:20:00|8615|8613.5|8615.2|8613.7|8617.4|8615.9|8612.7|8611.2|786
1667291100000|2022-11-01 08:25:00|8615.3|8613.8|8613.5|8612|8616|8614.5|8611.8|8610.3|657
1667291400000|2022-11-01 08:30:00|8613.6|8612.1|8613.1|8611.6|8615.5|8614|8612.4|8610.9|646
1667291700000|2022-11-01 08:35:00|8613|8611.5|8617.2|8615.7|8617.8|8616.3|8611.1|8609.6|568
1667292000000|2022-11-01 08:40:00|8617.1|8615.6|8610.5|8609|8617.6|8616.1|8610|8608.5|507
1667292300000|2022-11-01 08:45:00|8610.4|8608.9|8611.1|8610.2|8613.1|8611.7|8609.3|8608.2|619
1667292600000|2022-11-01 08:50:00|8611.5|8610|8610.7|8609.2|8612.6|8611.1|8608.7|8607.2|616
1667292900000|2022-11-01 08:55:00|8610.6|8609.1|8607.4|8605.9|8610.6|8609.1|8606.2|8604.7|636
1667293200000|2022-11-01 09:00:00|8607.7|8606.2|8610.3|8608.8|8611.6|8610.3|8607.7|8606.2|520
1667293500000|2022-11-01 09:05:00|8610.2|8608.7|8608.9|8607.4|8612.7|8611.2|8607.8|8606.3|501
1667293800000|2022-11-01 09:10:00|8608.8|8607.3|8613.3|8611.8|8614.1|8613|8608.2|8606.7|506
1667294100000|2022-11-01 09:15:00|8613.2|8611.7|8610.5|8609|8614|8612.5|8609.4|8608.2|527
1667294400000|2022-11-01 09:20:00|8610.4|8608.9|8611|8609.5|8613.9|8612.4|8610.1|8608.9|472
1667294700000|2022-11-01 09:25:00|8611.1|8609.6|8613.9|8611.1|8614.2|8611.5|8609.3|8608|546
1667295000000|2022-11-01 09:30:00|8613.6|8611.2|8613.2|8611.7|8614.5|8612|8610.9|8607.3|554
1667295300000|2022-11-01 09:35:00|8613.1|8611.6|8611.3|8609.8|8613.8|8612.3|8609.3|8607.8|494
1667295600000|2022-11-01 09:40:00|8611.4|8609.9|8612.5|8611|8615.4|8614|8610.8|8609.3|552
1667295900000|2022-11-01 09:45:00|8612.6|8611.1|8612.4|8610.9|8614.3|8612.8|8611.2|8609.9|571
1667296200000|2022-11-01 09:50:00|8612.2|8610.7|8612|8610.5|8612.3|8611|8608.9|8607.4|510
1667296500000|2022-11-01 09:55:00|8612.1|8610.6|8613.5|8612|8614.3|8613|8609.5|8608|706
1667296800000|2022-11-01 10:00:00|8613.3|8611.8|8610.7|8609.2|8613.6|8612.2|8607|8605.5|648
1667297100000|2022-11-01 10:05:00|8610.5|8609|8608.2|8606.7|8611.5|8610|8607.4|8605.9|669
1667297400000|2022-11-01 10:10:00|8608.3|8606.8|8603.8|8602.9|8608.9|8607.4|8603|8601.5|657
1667297700000|2022-11-01 10:15:00|8603.7|8602.8|8606.3|8604.8|8607.7|8606.2|8602.5|8601.2|459
1667298000000|2022-11-01 10:20:00|8606.2|8604.7|8605.5|8604|8606.8|8605.3|8604|8602.5|543
1667298300000|2022-11-01 10:25:00|8605.6|8604.1|8606.3|8604.8|8607.7|8606.4|8604.7|8603.2|611
1667298600000|2022-11-01 10:30:00|8606.2|8604.7|8611.1|8609.6|8611.6|8610.1|8606.2|8604.7|611
1667298900000|2022-11-01 10:35:00|8611|8609.5|8608.4|8606.9|8612.8|8611.6|8607|8605.8|623
1667299200000|2022-11-01 10:40:00|8608.3|8606.8|8607.2|8605.7|8609|8607.8|8606.7|8605.3|636
1667299500000|2022-11-01 10:45:00|8607.3|8605.8|8606|8604.5|8607.8|8606.4|8605.2|8603.7|438
1667299800000|2022-11-01 10:50:00|8605.9|8604.4|8608.7|8607.2|8608.7|8607.5|8605.7|8604.2|376
1667300100000|2022-11-01 10:55:00|8608.6|8607.1|8610.5|8609|8611.2|8609.7|8608.6|8607.1|434
1667300400000|2022-11-01 11:00:00|8610.4|8608.9|8611.5|8610|8611.7|8610.5|8609.7|8608.2|543
1667300700000|2022-11-01 11:05:00|8611.4|8609.9|8608.1|8606.6|8612.3|8610.8|8607.9|8606.4|444
1667301000000|2022-11-01 11:10:00|8608.2|8606.7|8610.1|8608.6|8612.5|8611|8606.8|8605.3|638
1667301300000|2022-11-01 11:15:00|8610.2|8608.7|8612.6|8611.1|8613|8611.5|8609.4|8607.9|462
1667301600000|2022-11-01 11:20:00|8612.7|8611.2|8611|8609.5|8615.5|8614|8611|8609.5|520
1667301900000|2022-11-01 11:25:00|8611.2|8609.7|8610.7|8609.2|8612.9|8611.4|8609.8|8608.4|514
1667302200000|2022-11-01 11:30:00|8610.6|8609.1|8607|8605.5|8611.8|8610.3|8603.4|8601.9|601
1667302500000|2022-11-01 11:35:00|8607.5|8606|8612.1|8610.6|8612.4|8611|8607.4|8605.9|657
1667302800000|2022-11-01 11:40:00|8612|8610.5|8607.3|8605.8|8612.1|8610.6|8607.3|8605.8|468
1667303100000|2022-11-01 11:45:00|8607.4|8605.9|8607|8605.5|8609.4|8607.9|8606.3|8604.8|475
1667303400000|2022-11-01 11:50:00|8606.9|8605.4|8608.1|8606.6|8609.9|8608.4|8606.1|8604.9|501
1667303700000|2022-11-01 11:55:00|8607.7|8606.2|8602.5|8601|8608.8|8607.4|8602|8600.9|461
1667304000000|2022-11-01 12:00:00|8602.3|8600.8|8605.9|8604.4|8607.5|8606.4|8596.5|8595|829
1667304300000|2022-11-01 12:05:00|8606|8604.5|8608.1|8606.6|8609.6|8608.1|8605.4|8604.1|752
1667304600000|2022-11-01 12:10:00|8608|8606.5|8607.5|8606|8609.6|8608.1|8606.4|8605.1|666
1667304900000|2022-11-01 12:15:00|8607.6|8606.1|8602.1|8600.6|8607.8|8606.3|8601.4|8600.3|586
1667305200000|2022-11-01 12:20:00|8602.2|8600.7|8599.6|8598.1|8602.3|8601|8598.1|8596.9|737
1667305500000|2022-11-01 12:25:00|8599.5|8598|8607.3|8605.8|8607.3|8606.1|8599.4|8597.9|700
1667305800000|2022-11-01 12:30:00|8607.2|8605.7|8609.4|8607.9|8610.4|8609.2|8606.4|8605.1|614
1667306100000|2022-11-01 12:35:00|8609.5|8608|8609.4|8607.9|8612.8|8611.3|8606.3|8605.1|538
1667306400000|2022-11-01 12:40:00|8609.3|8607.8|8606.9|8605.4|8609.4|8607.9|8606|8605.1|571
1667306700000|2022-11-01 12:45:00|8606.8|8605.3|8607.1|8605.6|8607.5|8606.2|8604.6|8603.4|565
1667307000000|2022-11-01 12:50:00|8607.2|8605.7|8606|8604.5|8607.7|8606.2|8605.5|8604.1|494
1667307300000|2022-11-01 12:55:00|8605.9|8604.4|8606.7|8605.8|8609.6|8608.1|8603.5|8602.2|597
1667307600000|2022-11-01 13:00:00|8607.1|8605.6|8610.8|8609.3|8611.9|8610.5|8605.5|8604.3|762
1667307900000|2022-11-01 13:05:00|8610.7|8609.2|8610.5|8609|8611.1|8610|8608.7|8607.3|533
1667308200000|2022-11-01 13:10:00|8610.6|8609.1|8607|8605.5|8611.5|8610|8606.4|8604.9|596
1667308500000|2022-11-01 13:15:00|8606.6|8605.1|8603.9|8602.4|8607.1|8605.9|8603.4|8602|531
1667308800000|2022-11-01 13:20:00|8603.8|8602.3|8605.9|8604.4|8607.5|8606|8603.8|8602.3|564
1667309100000|2022-11-01 13:25:00|8606|8604.5|8606|8604.5|8608.2|8607|8604.9|8603.4|544
1667309400000|2022-11-01 13:30:00|8605.8|8604.3|8606.2|8604.7|8607.5|8606.2|8605.1|8603.7|763
1667309700000|2022-11-01 13:35:00|8606.3|8604.8|8602.5|8601|8607.2|8605.8|8601.8|8600.3|822
1667310000000|2022-11-01 13:40:00|8602.4|8600.9|8607.7|8606.2|8608.1|8606.2|8601.7|8600.2|698
1667310300000|2022-11-01 13:45:00|8608|8606.5|8606.1|8604.6|8610.5|8609.4|8605.4|8604.1|861
1667310600000|2022-11-01 13:50:00|8606.4|8604.9|8607.2|8605.7|8609.6|8608.1|8605.1|8603.9|721
1667310900000|2022-11-01 13:55:00|8607|8605.5|8605|8601.9|8607.2|8605.9|8603.1|8599.3|791
1667311200000|2022-11-01 14:00:00|8604.6|8601.3|8605.3|8603.8|8613.5|8608.2|8602.7|8596.8|1586
1667311500000|2022-11-01 14:05:00|8605.1|8603.6|8615.1|8613.6|8616.5|8615|8603.4|8601.9|1179
1667311800000|2022-11-01 14:10:00|8614.9|8613.4|8613.7|8612.2|8615.6|8614.1|8612.2|8610.7|1128
1667312100000|2022-11-01 14:15:00|8613.5|8612|8611.4|8609.9|8615|8613.5|8610|8608.5|995
1667312400000|2022-11-01 14:20:00|8611.7|8610.2|8612.3|8610.8|8613.4|8611.9|8608.9|8607.4|1098
1667312700000|2022-11-01 14:25:00|8612.2|8610.7|8611.1|8609.6|8615.4|8613.9|8610.8|8609.3|915
1667313000000|2022-11-01 14:30:00|8611|8609.5|8610|8608.5|8612.8|8611.3|8608.7|8607.4|973
1667313300000|2022-11-01 14:35:00|8610.1|8608.6|8612.5|8611|8613.2|8611.7|8608.8|8607.5|944
1667313600000|2022-11-01 14:40:00|8612.7|8611.2|8614.9|8613.4|8617|8615.7|8612|8610.5|918
1667313900000|2022-11-01 14:45:00|8615|8613.5|8613.2|8611.7|8616.2|8615|8611.3|8609.8|850
1667314200000|2022-11-01 14:50:00|8613.4|8611.9|8608.9|8607.4|8614.5|8613.5|8608.6|8607.1|748
1667314500000|2022-11-01 14:55:00|8609|8607.5|8606.4|8604.9|8610.3|8608.9|8605.1|8603.7|910
1667314800000|2022-11-01 15:00:00|8606.5|8605|8606.5|8605.6|8608.4|8606.9|8605.3|8603.8|750
1667315100000|2022-11-01 15:05:00|8606.7|8605.2|8607.8|8606.3|8609.5|8608|8605.3|8604.2|884
1667315400000|2022-11-01 15:10:00|8607.7|8606.2|8606.1|8604.6|8607.9|8606.9|8604.7|8603.2|788
1667315700000|2022-11-01 15:15:00|8606|8604.5|8607.8|8606.3|8608.4|8607|8602.9|8601.5|842
1667316000000|2022-11-01 15:20:00|8607.6|8606.1|8613.3|8611.8|8614.1|8612.7|8607.2|8606|669
1667316300000|2022-11-01 15:25:00|8613.4|8611.9|8613.7|8612.8|8614.5|8613.2|8611.6|8610.1|737
1667316600000|2022-11-01 15:30:00|8613.8|8612.9|8611.1|8609.6|8613.9|8612.9|8609.2|8607.7|650
1667316900000|2022-11-01 15:35:00|8610.9|8609.4|8615.6|8614.1|8615.8|8614.3|8610.2|8608.7|630
1667317200000|2022-11-01 15:40:00|8615.4|8613.9|8618.2|8616.7|8619.8|8618.7|8615.1|8613.9|756
1667317500000|2022-11-01 15:45:00|8618.3|8616.8|8615.5|8614|8622.3|8620.9|8615.1|8613.6|854
1667317800000|2022-11-01 15:50:00|8615.4|8613.9|8617|8615.5|8620.5|8619.2|8612.7|8611.7|974
1667318100000|2022-11-01 15:55:00|8616.9|8615.4|8613.9|8613|8620.8|8619.3|8613.9|8613|886
1667318400000|2022-11-01 16:00:00|8614|8613.1|8615.7|8614.2|8616.8|8615.6|8612.3|8611.1|850
1667318700000|2022-11-01 16:05:00|8615.8|8614.3|8615.8|8614.3|8617.7|8616.3|8606.9|8605.4|1242
1667319000000|2022-11-01 16:10:00|8615.9|8614.4|8617.1|8615.6|8618.2|8616.7|8613.4|8612.1|974
1667319300000|2022-11-01 16:15:00|8617.2|8615.7|8615.1|8613.6|8617.6|8616.1|8614.6|8613.1|570
1667319600000|2022-11-01 16:20:00|8615|8613.5|8612.6|8611.1|8615.6|8614.2|8609.4|8608.2|714
1667319900000|2022-11-01 16:25:00|8612.7|8611.2|8613.7|8612.2|8615|8613.6|8611.7|8610.2|670
1667320200000|2022-11-01 16:30:00|8613.8|8612.3|8610.9|8610|8614|8612.5|8608.7|8607.5|792
1667320500000|2022-11-01 16:35:00|8611.1|8610.2|8614.2|8612.7|8616.3|8614.8|8610.3|8608.8|728
1667320800000|2022-11-01 16:40:00|8614.3|8612.8|8612.9|8611.4|8616|8614.5|8612.7|8611.3|535
1667321100000|2022-11-01 16:45:00|8612.8|8611.3|8612|8610.5|8613.7|8612.2|8609.9|8608.4|557
1667321400000|2022-11-01 16:50:00|8611.9|8610.4|8613|8611.5|8613.5|8612|8610.6|8609.3|592
1667321700000|2022-11-01 16:55:00|8613.1|8611.6|8613.4|8611.9|8614|8612.9|8611.6|8610.3|590
1667322000000|2022-11-01 17:00:00|8613.5|8612|8616.1|8614.6|8616.3|8614.9|8613.3|8611.8|561
1667322300000|2022-11-01 17:05:00|8616|8614.5|8616.1|8615.2|8617.5|8616.2|8614.5|8613.4|533
1667322600000|2022-11-01 17:10:00|8616.4|8614.9|8614.7|8613.2|8617.2|8615.9|8613.5|8612.6|505
1667322900000|2022-11-01 17:15:00|8614.3|8613.4|8614|8613.1|8616.5|8615|8614|8612.8|407
1667323200000|2022-11-01 17:20:00|8613.9|8613|8611.8|8610.3|8615|8613.5|8611.3|8610|339
1667323500000|2022-11-01 17:25:00|8611.7|8610.2|8610.2|8609.3|8613.8|8612.6|8610.2|8609|464
1667323800000|2022-11-01 17:30:00|8610.3|8609.4|8611.2|8609.7|8612.4|8611.1|8610.2|8609.2|418
1667324100000|2022-11-01 17:35:00|8611.1|8609.6|8609.4|8607.9|8611.3|8610|8609.2|8607.8|517
1667324400000|2022-11-01 17:40:00|8609.5|8608|8609.1|8608.2|8610.5|8609|8607.8|8606.4|332
1667324700000|2022-11-01 17:45:00|8609.2|8608.3|8609.4|8607.9|8610|8609|8607.4|8606.3|397
1667325000000|2022-11-01 17:50:00|8609.3|8607.8|8605.8|8604.9|8609.4|8608.2|8605.7|8604.7|377
1667325300000|2022-11-01 17:55:00|8605.9|8605|8605|8603.5|8607.8|8606.5|8604.6|8603.5|501
1667325600000|2022-11-01 18:00:00|8604.8|8603.3|8606.9|8606|8607.3|8606.2|8604|8602.7|474
1667325900000|2022-11-01 18:05:00|8606.8|8605.9|8608.2|8606.7|8609.5|8608.3|8606.5|8605|466
1667326200000|2022-11-01 18:10:00|8608.1|8606.6|8610.4|8608.9|8610.9|8609.5|8608|8606.5|481
1667326500000|2022-11-01 18:15:00|8610.6|8609.1|8611.2|8609.7|8611.9|8610.4|8609.3|8607.9|673
1667326800000|2022-11-01 18:20:00|8611|8609.5|8611.5|8610|8611.6|8610.1|8609.6|8608.3|534
1667327100000|2022-11-01 18:25:00|8611.4|8609.9|8611|8609.5|8612|8610.5|8609.4|8607.9|572
1667327400000|2022-11-01 18:30:00|8610.8|8609.3|8612.9|8611.4|8613.6|8612.2|8610|8608.5|439
1667327700000|2022-11-01 18:35:00|8612.7|8611.2|8612.5|8611|8613.4|8612|8611.5|8610|361
1667328000000|2022-11-01 18:40:00|8612.4|8610.9|8612.1|8610.6|8612.7|8611.5|8611.4|8609.9|330
1667328300000|2022-11-01 18:45:00|8612.2|8610.7|8611.8|8610.3|8614.3|8613|8611.8|8610.3|383
1667328600000|2022-11-01 18:50:00|8611.7|8610.2|8610.2|8608.7|8612.7|8611.3|8609.5|8608|331
1667328900000|2022-11-01 18:55:00|8610.3|8608.8|8606.6|8605.7|8610.7|8609.2|8606.6|8605.3|544
1667329200000|2022-11-01 19:00:00|8606.9|8605.4|8603.9|8603|8607.9|8606.6|8603.7|8602.4|616
1667329500000|2022-11-01 19:05:00|8604|8603.1|8606.6|8605.1|8606.9|8605.4|8603.8|8602.6|485
1667329800000|2022-11-01 19:10:00|8606.7|8605.2|8605.5|8604|8607.2|8606|8605.1|8603.6|370
1667330100000|2022-11-01 19:15:00|8605.4|8603.9|8604.4|8603.5|8605.7|8604.2|8603.2|8602|299
1667330400000|2022-11-01 19:20:00|8604.5|8603.6|8604.7|8603.2|8605.5|8604.1|8603.9|8602.7|400
1667330700000|2022-11-01 19:25:00|8604.9|8603.4|8604.4|8602.9|8604.9|8603.8|8603.6|8602.4|334
1667331000000|2022-11-01 19:30:00|8604.5|8603|8604.2|8602.7|8605.2|8603.9|8603.8|8602.3|324
1667331300000|2022-11-01 19:35:00|8604|8602.5|8605.5|8604|8606.6|8605.1|8603.8|8602.5|330
1667331600000|2022-11-01 19:40:00|8605.6|8604.1|8604.4|8602.9|8605.9|8604.7|8603.6|8602.1|392
1667331900000|2022-11-01 19:45:00|8604.5|8603|8603.7|8602.2|8605.2|8603.7|8603.4|8601.9|358
1667332200000|2022-11-01 19:50:00|8603.4|8601.9|8603.6|8602.1|8603.6|8602.1|8601.9|8600.7|341
1667332500000|2022-11-01 19:55:00|8603.7|8602.2|8602.6|8601.1|8604.8|8603.7|8602.4|8601.1|391
1667332800000|2022-11-01 20:00:00|8602.8|8601.3|8602.3|8601.4|8604.1|8602.7|8600.8|8599.7|448
1667333100000|2022-11-01 20:05:00|8602.2|8601.3|8600.3|8598.8|8602.6|8601.3|8599.8|8598.5|250
1667333400000|2022-11-01 20:10:00|8600.4|8598.9|8602.8|8601.3|8603.8|8602.3|8600|8598.8|205
1667333700000|2022-11-01 20:15:00|8603|8601.5|8603.1|8601.6|8604.1|8602.6|8602.7|8601.2|193
1667334000000|2022-11-01 20:20:00|8602.8|8601.9|8601.1|8599.6|8603|8601.9|8600.9|8599.4|122
1667334300000|2022-11-01 20:25:00|8601|8599.5|8599.1|8597.6|8601.5|8600|8597.8|8596.7|257
1667334600000|2022-11-01 20:30:00|8599.2|8597.7|8600.3|8598.8|8600.5|8599|8599.2|8597.7|130
1667334900000|2022-11-01 20:35:00|8600.4|8598.9|8600.6|8599.1|8601|8599.5|8600|8598.6|136
1667335200000|2022-11-01 20:40:00|8600.7|8599.2|8601.4|8599.9|8601.6|8600.1|8600|8598.5|124
1667335500000|2022-11-01 20:45:00|8601.3|8599.8|8600.9|8598.4|8602.1|8600.2|8600.4|8597.9|206
1667335800000|2022-11-01 20:50:00|8601|8598.6|8601.7|8600.2|8602.6|8600.8|8600.6|8598.5|248
1667336100000|2022-11-01 20:55:00|8601.6|8600.1|8606.6|8596.1|8606.8|8600.1|8600.1|8594.2|425
1667336400000|2022-11-01 21:00:00|8606.8|8596.3|8606.9|8595.9|8608.3|8598.4|8605.7|8595.2|64
1667336700000|2022-11-01 21:05:00|8605.9|8594.9|8607.3|8596.3|8608.8|8599.2|8605.9|8594.9|99
1667337000000|2022-11-01 21:10:00|8607.1|8596.1|8607.5|8596.5|8608.3|8597.5|8606.1|8595.2|378
1667337300000|2022-11-01 21:15:00|8608|8597|8608.4|8597.4|8610|8599|8606.5|8595.5|1068
1667337600000|2022-11-01 21:20:00|8608.3|8597.3|8607.4|8596.4|8609.4|8598.4|8606.4|8595.4|1193
1667337900000|2022-11-01 21:25:00|8607.2|8596.2|8607.4|8596.4|8608.5|8597.5|8605.7|8594.7|1034
1667338200000|2022-11-01 21:30:00|8606.8|8595.8|8607.2|8599|8608.9|8599.4|8605.1|8594.4|436
1667338500000|2022-11-01 21:35:00|8607.3|8597.8|8604.4|8597.5|8607.9|8599.1|8604.3|8597.1|1112
1667338800000|2022-11-01 21:40:00|8604.7|8597.6|8602.3|8593.7|8605.4|8599.1|8602|8593.4|693
1667339100000|2022-11-01 21:45:00|8602.1|8594.8|8601.9|8595.6|8603.8|8596.5|8600|8593.6|644
1667339400000|2022-11-01 21:50:00|8602|8595.7|8602.7|8596.3|8603.8|8597.1|8600.7|8593.9|409
1667339700000|2022-11-01 21:55:00|8602.6|8596.4|8602.8|8591.8|8607.6|8597.2|8601.7|8591.5|351
1667340000000|2022-11-01 22:00:00|8602.9|8591.9|8600.1|8594.6|8605.2|8596.6|8598.6|8590.1|475
1667340300000|2022-11-01 22:05:00|8600.2|8594.7|8605.8|8595|8610.4|8599.4|8599.5|8591.1|531
1667340600000|2022-11-01 22:10:00|8605.7|8594.9|8605.6|8600.3|8608.3|8601|8601.8|8593.4|1232
1667340900000|2022-11-01 22:15:00|8605.8|8600.4|8604.2|8600.7|8607.5|8601.5|8602.4|8597.9|1562
1667341200000|2022-11-01 22:20:00|8604.4|8601|8602.5|8598.9|8604.9|8601.4|8601.3|8598|1114
1667341500000|2022-11-01 22:25:00|8602.4|8599.1|8600|8596.5|8602.9|8600|8596.6|8593.2|1006
1667341800000|2022-11-01 22:30:00|8599.9|8596.4|8600.4|8597.3|8601|8598.8|8599.1|8595.6|652
1667342100000|2022-11-01 22:35:00|8600.8|8597.2|8598.4|8595.8|8601|8597.7|8598.4|8595.7|441
1667342400000|2022-11-01 22:40:00|8598.8|8596.4|8600.6|8598.1|8601|8598.7|8597.8|8595.2|327
1667342700000|2022-11-01 22:45:00|8600.7|8598.5|8602.3|8599.2|8602.4|8599.6|8599.1|8596.3|331
1667343000000|2022-11-01 22:50:00|8602|8599.5|8601.6|8598.4|8602.4|8599.8|8600.6|8597.6|386
1667343300000|2022-11-01 22:55:00|8601.7|8598.7|8602.4|8599.8|8603|8599.9|8600.7|8597.5|268
1667343600000|2022-11-01 23:00:00|8602.5|8599.9|8602|8599.3|8602.7|8599.9|8600|8597.8|500
1667343900000|2022-11-01 23:05:00|8601.9|8599.2|8602.5|8600|8602.6|8600.5|8600.8|8598.5|490
1667344200000|2022-11-01 23:10:00|8602.4|8599.9|8601|8598.6|8602.8|8600.6|8600.5|8598.3|423
1667344500000|2022-11-01 23:15:00|8601.1|8598.3|8601|8599.5|8602.3|8599.7|8600.1|8597.8|292
1667344800000|2022-11-01 23:20:00|8601.1|8599.6|8599.6|8597.1|8602.1|8600.3|8598.4|8596|549
1667345100000|2022-11-01 23:25:00|8599.7|8597.2|8599.3|8597.1|8600.5|8598.2|8598.9|8596.6|419
1667345400000|2022-11-01 23:30:00|8599.4|8597|8600.7|8599.2|8601.6|8599.8|8598.5|8596.5|456
1667345700000|2022-11-01 23:35:00|8600.8|8599.3|8600.2|8598.7|8601.3|8599.4|8599.7|8597.7|386
1667346000000|2022-11-01 23:40:00|8600.6|8598.3|8600|8598.5|8603|8600.5|8597.6|8595|685
1667346300000|2022-11-01 23:45:00|8600.1|8598.6|8601.3|8598.2|8601.6|8599.7|8599.5|8597.2|579
1667346600000|2022-11-01 23:50:00|8601.1|8598.3|8600.2|8597.8|8601.6|8599|8598.9|8596.5|433
1667346900000|2022-11-01 23:55:00|8599.7|8597.9|8598.6|8597.1|8600.1|8598.2|8598|8596.2|518
1667347200000|2022-11-02 00:00:00|8598.5|8597|8597.7|8596.2|8599.2|8597.7|8596.8|8595.4|380
1667347500000|2022-11-02 00:05:00|8597.8|8596.3|8599|8597.5|8599.4|8597.9|8597.2|8595.7|395
1667347800000|2022-11-02 00:10:00|8598.9|8597.4|8599|8597.5|8599.7|8598.2|8598.5|8596.7|395
1667348100000|2022-11-02 00:15:00|8598.9|8597.4|8597.2|8595.7|8599.3|8597.8|8597.1|8595.6|359
1667348400000|2022-11-02 00:20:00|8597.3|8595.8|8596.7|8595.2|8598.2|8596.7|8596.7|8595.2|329
1667348700000|2022-11-02 00:25:00|8596.8|8595.3|8597.1|8595.6|8597.2|8595.7|8596.4|8594.9|315
1667349000000|2022-11-02 00:30:00|8597|8595.5|8596.3|8594.8|8597.4|8595.8|8595.7|8594.2|428
1667349300000|2022-11-02 00:35:00|8596.4|8594.9|8596|8594.5|8596.8|8595.1|8595.4|8593.8|783
1667349600000|2022-11-02 00:40:00|8595.9|8594.4|8596.3|8594.8|8597.1|8595.4|8595.9|8594.1|628
1667349900000|2022-11-02 00:45:00|8596.3|8594.8|8595|8593.5|8596.5|8595|8594.5|8593|452
1667350200000|2022-11-02 00:50:00|8594.9|8593.4|8594.2|8592.7|8595.4|8593.9|8593.4|8591.9|561
1667350500000|2022-11-02 00:55:00|8594.7|8593.2|8593.7|8592.2|8595.6|8593.8|8593.7|8592.2|505
1667350800000|2022-11-02 01:00:00|8593.8|8592.3|8594.1|8592.6|8595|8593.5|8593.1|8591.6|504
1667351100000|2022-11-02 01:05:00|8594|8592.5|8595.6|8594.1|8595.6|8594.1|8593.3|8591.8|387
1667351400000|2022-11-02 01:10:00|8595.4|8593.9|8594.9|8593.4|8595.8|8594.3|8594.2|8592.7|409
1667351700000|2022-11-02 01:15:00|8595|8593.5|8593.1|8591.6|8595.1|8593.6|8593.1|8591.6|506
1667352000000|2022-11-02 01:20:00|8593.2|8591.7|8592.5|8591|8593.5|8592|8591.9|8590.4|362
1667352300000|2022-11-02 01:25:00|8592.4|8590.9|8593|8591.5|8593.4|8591.7|8591.8|8590.3|449
1667352600000|2022-11-02 01:30:00|8593.3|8591.3|8593.4|8591.9|8594.5|8592.5|8592.6|8590.5|769
1667352900000|2022-11-02 01:35:00|8593.7|8591.5|8592.3|8590.8|8595|8592.9|8592|8590.4|638
1667353200000|2022-11-02 01:40:00|8592.4|8590.9|8592.8|8591.3|8593.7|8591.8|8592.2|8590.5|470
1667353500000|2022-11-02 01:45:00|8592.9|8591.4|8591.9|8590.4|8592.9|8591.4|8591.2|8589.7|223
1667353800000|2022-11-02 01:50:00|8592|8590.5|8592.1|8590.6|8593.1|8591.6|8591.5|8590|305
1667354100000|2022-11-02 01:55:00|8592.2|8590.7|8594.2|8592.7|8594.7|8593.2|8592.2|8590.7|249
1667354400000|2022-11-02 02:00:00|8594.1|8592.6|8592.6|8591.1|8594.8|8593.3|8592.3|8590.8|300
1667354700000|2022-11-02 02:05:00|8592.7|8591.2|8593.3|8591.8|8594|8592.5|8592.2|8590.6|382
1667355000000|2022-11-02 02:10:00|8593.4|8591.9|8592.1|8590.6|8593.9|8592.4|8591.5|8590|452
1667355300000|2022-11-02 02:15:00|8591.9|8590.4|8592|8590.5|8593|8591.2|8591.5|8589.7|568
1667355600000|2022-11-02 02:20:00|8591.9|8590.4|8592.7|8590.2|8593.4|8591.3|8591.5|8589.7|585
1667355900000|2022-11-02 02:25:00|8592.6|8590.3|8595.1|8592.4|8595.1|8593.2|8592.5|8590.2|529
1667356200000|2022-11-02 02:30:00|8594.5|8593|8595.9|8594.4|8596|8594.5|8593.7|8592.2|385
1667356500000|2022-11-02 02:35:00|8595.8|8594.3|8595.4|8593.9|8596.2|8594.7|8594.8|8593.3|291
1667356800000|2022-11-02 02:40:00|8595.5|8594|8594.8|8593.3|8596.9|8595.4|8594.7|8593.2|290
1667357100000|2022-11-02 02:45:00|8594.9|8593.4|8595.5|8594|8596.4|8594.6|8593.6|8592.1|451
1667357400000|2022-11-02 02:50:00|8595.4|8593.9|8594.2|8592.7|8596.3|8594.5|8592.8|8591.2|486
1667357700000|2022-11-02 02:55:00|8594.3|8592.8|8594|8592.5|8594.8|8593.3|8592.8|8591.1|503
1667358000000|2022-11-02 03:00:00|8593.7|8592.2|8593.5|8592|8594.7|8592.9|8593.2|8591.4|381
1667358300000|2022-11-02 03:05:00|8593.8|8591.6|8592|8590.5|8594.2|8592.2|8591.6|8589.7|639
1667358600000|2022-11-02 03:10:00|8592.1|8590.6|8591.6|8590.1|8593.2|8591.3|8591.1|8589.4|578
1667358900000|2022-11-02 03:15:00|8592.1|8589.8|8590.9|8588|8592.1|8590.2|8589.5|8587.8|544
1667359200000|2022-11-02 03:20:00|8590.8|8588.1|8589.7|8587.1|8590.9|8588.7|8588.1|8586.2|679
1667359500000|2022-11-02 03:25:00|8589.3|8587.2|8590.5|8588.1|8590.5|8588.8|8588.6|8586.8|535
1667359800000|2022-11-02 03:30:00|8590|8588.5|8590.6|8589.1|8590.7|8589.2|8588.9|8587.4|369
1667360100000|2022-11-02 03:35:00|8590.7|8589.2|8588.7|8587.2|8591|8589.5|8588.6|8587.1|334
1667360400000|2022-11-02 03:40:00|8588.8|8587.3|8589|8587.5|8589.3|8587.8|8588.5|8587|292
1667360700000|2022-11-02 03:45:00|8588.9|8587.4|8589.1|8587.6|8589.5|8588|8588.2|8586.7|317
1667361000000|2022-11-02 03:50:00|8589.2|8587.7|8592.1|8590.6|8592.4|8590.9|8589|8587.5|355
1667361300000|2022-11-02 03:55:00|8592.2|8590.7|8592|8590.5|8592.5|8591|8591.1|8589.6|294
1667361600000|2022-11-02 04:00:00|8591.8|8590.3|8590.3|8588.8|8592.2|8590.7|8590|8588.5|473
1667361900000|2022-11-02 04:05:00|8590.2|8588.7|8590.5|8589|8592.3|8590.8|8590|8588.5|393
1667362200000|2022-11-02 04:10:00|8590.4|8588.9|8590.2|8588.7|8591|8589.5|8589.1|8587.6|268
1667362500000|2022-11-02 04:15:00|8590.1|8588.6|8589.5|8588|8590.8|8589.3|8589.2|8587.7|216
1667362800000|2022-11-02 04:20:00|8589.4|8587.9|8590.8|8589.3|8592.2|8590.7|8588.5|8587|249
1667363100000|2022-11-02 04:25:00|8590.7|8589.2|8590.2|8588.7|8591.5|8590|8589.2|8587.7|320
1667363400000|2022-11-02 04:30:00|8590.3|8588.8|8590.2|8588.7|8591|8589.5|8590|8588.5|327
1667363700000|2022-11-02 04:35:00|8590.1|8588.6|8589.7|8588.2|8590.6|8589.1|8589.4|8587.9|261
1667364000000|2022-11-02 04:40:00|8589.8|8588.3|8593.2|8591.7|8593.3|8591.8|8589.8|8588.3|303
1667364300000|2022-11-02 04:45:00|8593.1|8591.6|8591.6|8590.1|8593.3|8591.8|8590.9|8589.4|374
1667364600000|2022-11-02 04:50:00|8591.5|8590|8592.1|8590.6|8592.6|8591.1|8590.9|8589.4|346
1667364900000|2022-11-02 04:55:00|8592|8590.5|8592.1|8590.6|8592.5|8591|8591.2|8589.7|270
1667365200000|2022-11-02 05:00:00|8592.4|8590.2|8590.9|8589.4|8592.9|8591.2|8590.5|8589|751
1667365500000|2022-11-02 05:05:00|8591|8589.5|8591.3|8589.8|8591.9|8590|8589.2|8587.7|547
1667365800000|2022-11-02 05:10:00|8591.2|8589.7|8590.5|8589|8591.7|8589.9|8590.3|8588.3|549
1667366100000|2022-11-02 05:15:00|8590.9|8588.7|8587.7|8586.2|8591.8|8589.9|8587.7|8586|662
1667366400000|2022-11-02 05:20:00|8587.5|8586|8587.9|8586.4|8589.8|8587.9|8587.4|8585.4|563
1667366700000|2022-11-02 05:25:00|8588|8586.5|8588.3|8586.8|8589.5|8587.4|8587.7|8585.7|493
1667367000000|2022-11-02 05:30:00|8588.4|8586.9|8590.3|8588.8|8590.8|8589.3|8588|8586.5|306
1667367300000|2022-11-02 05:35:00|8590.2|8588.7|8588.3|8586.8|8590.5|8589|8588|8586.5|316
1667367600000|2022-11-02 05:40:00|8588.4|8586.9|8586.8|8585.3|8588.7|8587.2|8586.2|8584.7|260
1667367900000|2022-11-02 05:45:00|8586.7|8585.2|8589.3|8587.8|8590.4|8588.9|8586|8584.5|344
1667368200000|2022-11-02 05:50:00|8589.2|8587.7|8591.6|8590.1|8592.1|8590.6|8588.6|8587.1|394
1667368500000|2022-11-02 05:55:00|8591.7|8590.2|8590.9|8589.4|8592.2|8590.7|8590.5|8589|280
1667368800000|2022-11-02 06:00:00|8590.8|8589.3|8590|8588.5|8592.4|8590.9|8589.8|8588.3|395
1667369100000|2022-11-02 06:05:00|8590.1|8588.6|8590.5|8589|8592.1|8590.6|8590.1|8588.6|369
1667369400000|2022-11-02 06:10:00|8590.6|8589.1|8589.8|8588.3|8591.8|8590.3|8589.8|8588.3|349
1667369700000|2022-11-02 06:15:00|8589.9|8588.4|8592.1|8590.6|8592.9|8591.4|8589.7|8588.2|310
1667370000000|2022-11-02 06:20:00|8591.7|8590.2|8592.8|8591.3|8592.8|8591.3|8590.9|8589.4|268
1667370300000|2022-11-02 06:25:00|8592.7|8591.2|8590|8588.5|8594.5|8593|8589.8|8588.3|319
1667370600000|2022-11-02 06:30:00|8589.9|8588.4|8590.2|8588.7|8590.3|8588.8|8586.6|8585.1|496
1667370900000|2022-11-02 06:35:00|8590.1|8588.6|8591|8589.5|8592.2|8590.7|8589.5|8588|513
1667371200000|2022-11-02 06:40:00|8591.1|8589.6|8590.9|8589.4|8591.4|8589.9|8589.1|8587.6|388
1667371500000|2022-11-02 06:45:00|8590.8|8589.3|8590.8|8589.3|8591.5|8590|8590|8588.5|429
1667371800000|2022-11-02 06:50:00|8590.9|8589.4|8592.6|8591.1|8592.9|8591.4|8590.4|8588.9|316
1667372100000|2022-11-02 06:55:00|8592.5|8591|8594.8|8593.3|8595.4|8593.5|8591.8|8590.3|355
1667372400000|2022-11-02 07:00:00|8595.9|8594.4|8593.7|8592.2|8596.9|8595.1|8593.3|8591.8|389
1667372700000|2022-11-02 07:05:00|8593.6|8592.1|8594.4|8592.9|8594.7|8593.2|8592.5|8591|424
1667373000000|2022-11-02 07:10:00|8594.3|8592.8|8597.3|8595.8|8598.4|8596.9|8593.5|8592|399
1667373300000|2022-11-02 07:15:00|8597.4|8595.9|8596.2|8594.7|8598.3|8596.8|8594.9|8593.4|452
1667373600000|2022-11-02 07:20:00|8596.1|8594.6|8595.9|8594.4|8596.4|8594.9|8593.7|8592.2|358
1667373900000|2022-11-02 07:25:00|8596|8594.5|8596.1|8594.6|8597.5|8596|8594.5|8593|396
1667374200000|2022-11-02 07:30:00|8596.3|8594.8|8594.1|8592.6|8596.4|8594.9|8592.5|8591.1|560
1667374500000|2022-11-02 07:35:00|8594.2|8592.7|8594.5|8593|8595.5|8594|8592.2|8590.8|494
1667374800000|2022-11-02 07:40:00|8594.4|8592.9|8592.8|8591.3|8595.8|8594.3|8591.7|8590.2|475
1667375100000|2022-11-02 07:45:00|8592.9|8591.4|8596.1|8594.6|8596.1|8594.6|8592.2|8590.7|481
1667375400000|2022-11-02 07:50:00|8596|8594.5|8597.2|8595.7|8597.4|8596|8594.1|8592.6|599
1667375700000|2022-11-02 07:55:00|8597.1|8595.6|8600.2|8598.7|8601.4|8599.9|8595.2|8593.7|681
1667376000000|2022-11-02 08:00:00|8600.3|8598.8|8597.2|8595.7|8600.8|8599.3|8595.3|8593.8|799
1667376300000|2022-11-02 08:05:00|8597.1|8595.6|8598.4|8596.9|8600.7|8599.2|8597.1|8595.6|592
1667376600000|2022-11-02 08:10:00|8598.2|8596.7|8598.8|8597.3|8599.3|8597.8|8596.3|8594.8|593
1667376900000|2022-11-02 08:15:00|8598.9|8597.4|8597|8595.5|8600.7|8599.2|8596.7|8595.2|550
1667377200000|2022-11-02 08:20:00|8596.9|8595.4|8596.6|8595.1|8598.8|8597.6|8595.3|8593.8|543
1667377500000|2022-11-02 08:25:00|8596.5|8595|8596.4|8594.9|8598.4|8596.9|8593.1|8591.7|757
1667377800000|2022-11-02 08:30:00|8596.5|8595|8600.5|8599|8600.7|8599.2|8596.5|8595|547
1667378100000|2022-11-02 08:35:00|8600.6|8599.1|8602.4|8600.9|8602.8|8601.4|8599|8597.5|623
1667378400000|2022-11-02 08:40:00|8602.5|8601|8601.5|8600|8603.1|8601.6|8600.5|8599.2|642
1667378700000|2022-11-02 08:45:00|8601.6|8600.1|8603.2|8601.7|8603.3|8601.8|8599.9|8598.5|638
1667379000000|2022-11-02 08:50:00|8602.7|8601.2|8601.1|8599.6|8602.7|8601.2|8598.8|8597.3|531
1667379300000|2022-11-02 08:55:00|8601.2|8599.7|8601.3|8599.8|8603|8601.5|8599|8597.5|490
1667379600000|2022-11-02 09:00:00|8601.6|8599.4|8602.4|8600.9|8605.3|8603.8|8600.5|8599|622
1667379900000|2022-11-02 09:05:00|8602.7|8601.2|8603.8|8602.3|8604.1|8602.7|8600.7|8599.4|488
1667380200000|2022-11-02 09:10:00|8603.9|8602.4|8603.7|8602.2|8605.3|8603.9|8602.5|8601|506
1667380500000|2022-11-02 09:15:00|8603.6|8602.1|8604.1|8602.6|8606.1|8604.6|8602.9|8601.4|432
1667380800000|2022-11-02 09:20:00|8604.2|8602.7|8604.6|8603.1|8604.7|8603.4|8601.3|8599.8|524
1667381100000|2022-11-02 09:25:00|8604.7|8603.2|8609.9|8608.4|8610|8608.6|8603.5|8602|544
1667381400000|2022-11-02 09:30:00|8610|8608.5|8610.4|8608.9|8612.4|8610.9|8607.1|8605.9|583
1667381700000|2022-11-02 09:35:00|8610.5|8609|8609.1|8607.6|8611.5|8610|8608.4|8606.9|415
1667382000000|2022-11-02 09:40:00|8609.2|8607.7|8608.2|8607.3|8609.9|8608.6|8607.4|8605.9|573
1667382300000|2022-11-02 09:45:00|8608.3|8607.4|8611.9|8610.4|8612.5|8611.1|8608.3|8606.8|577
1667382600000|2022-11-02 09:50:00|8612|8610.5|8616.4|8615.5|8616.7|8615.5|8611.4|8609.9|455
1667382900000|2022-11-02 09:55:00|8616.3|8615.4|8615.2|8613.7|8617.4|8615.9|8614|8612.5|618
1667383200000|2022-11-02 10:00:00|8615.1|8613.6|8620.5|8619|8621.1|8620|8615.1|8613.6|610
1667383500000|2022-11-02 10:05:00|8620.4|8618.9|8620|8618.5|8621.9|8620.4|8619.3|8617.8|462
1667383800000|2022-11-02 10:10:00|8620.1|8618.6|8619.3|8617.8|8620.7|8619.2|8614.2|8612.7|530
1667384100000|2022-11-02 10:15:00|8619.4|8617.9|8618.6|8617.1|8620.8|8619.7|8616.9|8615.7|400
1667384400000|2022-11-02 10:20:00|8618.8|8617.3|8615.5|8614|8620|8618.5|8615.2|8613.7|514
1667384700000|2022-11-02 10:25:00|8615.6|8614.1|8615.4|8614.5|8618.2|8616.7|8615.4|8614.1|543
1667385000000|2022-11-02 10:30:00|8615.7|8614.2|8610.7|8609.2|8616.2|8614.7|8610|8608.6|494
1667385300000|2022-11-02 10:35:00|8610.5|8609|8602.3|8600.8|8610.9|8609.5|8601.6|8600.5|504
1667385600000|2022-11-02 10:40:00|8602.2|8601.3|8597.1|8595.6|8603|8601.7|8595.8|8594.6|592
1667385900000|2022-11-02 10:45:00|8596.9|8595.4|8599.7|8598.2|8600.8|8599.3|8596.5|8595|526
1667386200000|2022-11-02 10:50:00|8599.8|8598.3|8598.4|8596.9|8599.9|8598.4|8596.6|8595.1|507
1667386500000|2022-11-02 10:55:00|8598.5|8597|8605.1|8603.6|8605.3|8604|8597.9|8596.4|603
1667386800000|2022-11-02 11:00:00|8605|8603.5|8603.5|8602|8606.3|8604.8|8603.2|8601.3|515
1667387100000|2022-11-02 11:05:00|8603.4|8601.9|8602.9|8601.4|8605|8603.5|8601.4|8599.9|473
1667387400000|2022-11-02 11:10:00|8603|8601.5|8601.5|8600|8603.7|8602.2|8599.7|8598.2|520
1667387700000|2022-11-02 11:15:00|8601.6|8600.1|8603.4|8601.9|8605.1|8603.8|8600.9|8599.4|387
1667388000000|2022-11-02 11:20:00|8603.3|8601.8|8601.8|8600.3|8604.4|8602.9|8601.3|8599.8|483
1667388300000|2022-11-02 11:25:00|8601.9|8600.4|8598.1|8596.6|8603.6|8602.1|8597.6|8596.1|519
1667388600000|2022-11-02 11:30:00|8597.9|8596.4|8598.9|8597.4|8601.2|8599.7|8597.3|8596|457
1667388900000|2022-11-02 11:35:00|8598.7|8597.2|8598.9|8597.4|8601.2|8599.7|8598.3|8596.8|433
1667389200000|2022-11-02 11:40:00|8598.8|8597.3|8601.7|8600.2|8601.8|8600.3|8596.5|8595|475
1667389500000|2022-11-02 11:45:00|8601.6|8600.1|8601.1|8599.6|8603.1|8601.6|8599.8|8598.7|450
1667389800000|2022-11-02 11:50:00|8601.2|8599.7|8603.3|8601.8|8603.3|8601.8|8599.9|8598.5|444
1667390100000|2022-11-02 11:55:00|8603.2|8601.7|8606|8604.5|8606|8604.6|8601.3|8599.8|509
1667390400000|2022-11-02 12:00:00|8605.9|8604.4|8605.3|8603.8|8610.3|8608.8|8604.9|8603.4|607
1667390700000|2022-11-02 12:05:00|8605.1|8603.6|8602.2|8600.7|8605.6|8604.1|8601.8|8600.5|498
1667391000000|2022-11-02 12:10:00|8602.3|8600.8|8612.1|8603.3|8612.1|8607.8|8601.3|8600|713
1667391300000|2022-11-02 12:15:00|8609.6|8604.7|8609.5|8608|8612.5|8608|8605|8602.6|1050
1667391600000|2022-11-02 12:20:00|8609.4|8607.9|8607.5|8606|8611.3|8609.8|8606|8604.5|632
1667391900000|2022-11-02 12:25:00|8607.6|8606.1|8609.7|8608.2|8610.9|8609.4|8607.2|8605.9|644
1667392200000|2022-11-02 12:30:00|8609.4|8607.9|8608.6|8607.1|8612.4|8610.9|8608.6|8607.1|637
1667392500000|2022-11-02 12:35:00|8608.5|8607|8607.3|8605.8|8608.8|8607.3|8605.5|8604.4|521
1667392800000|2022-11-02 12:40:00|8607.4|8605.9|8611.8|8610.3|8611.9|8610.4|8606.4|8605|721
1667393100000|2022-11-02 12:45:00|8611.7|8610.2|8612.4|8610.9|8613.3|8611.8|8610.9|8609.4|557
1667393400000|2022-11-02 12:50:00|8612.3|8610.8|8610|8608.5|8613.1|8611.6|8609.1|8607.6|565
1667393700000|2022-11-02 12:55:00|8609.9|8608.4|8608.4|8606.9|8610.6|8609.1|8605|8603.9|776
1667394000000|2022-11-02 13:00:00|8608.3|8606.8|8609.3|8607.8|8609.9|8608.4|8606.8|8605.5|816
1667394300000|2022-11-02 13:05:00|8609.2|8607.7|8607|8605.5|8610.6|8609.1|8606.5|8605.2|734
1667394600000|2022-11-02 13:10:00|8607.1|8605.6|8610.8|8609.3|8611|8609.7|8607|8605.5|620
1667394900000|2022-11-02 13:15:00|8610.6|8609.1|8612.1|8610.6|8612.3|8610.8|8609.4|8608.1|588
1667395200000|2022-11-02 13:20:00|8612.2|8610.7|8609.6|8608.1|8613.4|8612.1|8608.3|8606.8|613
1667395500000|2022-11-02 13:25:00|8609.9|8608.4|8613|8612.1|8614|8612.5|8609.8|8608.3|506
1667395800000|2022-11-02 13:30:00|8613.2|8611.7|8610.7|8609.2|8615.9|8614.4|8609.8|8608.3|784
1667396100000|2022-11-02 13:35:00|8610.9|8609.4|8613.9|8612.4|8614.4|8613.1|8610.2|8608.8|735
1667396400000|2022-11-02 13:40:00|8614|8612.5|8612.6|8611.1|8615.2|8614.1|8611.6|8610.3|762
1667396700000|2022-11-02 13:45:00|8612.5|8611|8612.8|8611.9|8614.6|8613.2|8611.3|8610.3|771
1667397000000|2022-11-02 13:50:00|8612.7|8611.8|8612.9|8611.4|8613.4|8612.2|8609.2|8607.8|762
1667397300000|2022-11-02 13:55:00|8613|8611.5|8609.5|8608|8613|8611.5|8607.3|8606|825
1667397600000|2022-11-02 14:00:00|8609.3|8608.4|8608.8|8607.3|8609.6|8608.4|8607.1|8605.9|808
1667397900000|2022-11-02 14:05:00|8609|8607.5|8611.2|8609.7|8611.8|8610.3|8606.9|8605.7|611
1667398200000|2022-11-02 14:10:00|8611.1|8609.6|8611.8|8610.9|8613.7|8612.2|8609.4|8608.2|671
1667398500000|2022-11-02 14:15:00|8612|8610.5|8609.2|8607.7|8612.2|8611|8607.5|8606|720
1667398800000|2022-11-02 14:20:00|8609.1|8607.6|8610.4|8609.5|8612.5|8611.4|8608.8|8607.3|568
1667399100000|2022-11-02 14:25:00|8610.5|8609.6|8611.3|8609.8|8612.7|8611.5|8610|8608.7|580
1667399400000|2022-11-02 14:30:00|8611.2|8609.7|8609.1|8607.6|8611.6|8610.2|8608.2|8607|621
1667399700000|2022-11-02 14:35:00|8609|8607.5|8609.3|8607.8|8610.3|8609|8606.6|8605.4|587
1667400000000|2022-11-02 14:40:00|8609.6|8608.1|8606.5|8605|8610.2|8608.7|8605.5|8604.1|457
1667400300000|2022-11-02 14:45:00|8606.6|8605.1|8606.6|8605.1|8608.3|8607.1|8605.6|8604.4|558
1667400600000|2022-11-02 14:50:00|8606.7|8605.2|8605.9|8605|8608.9|8607.4|8605.6|8604.4|540
1667400900000|2022-11-02 14:55:00|8606.2|8604.7|8607.6|8606.7|8611.3|8610.1|8605.8|8604.7|679
1667401200000|2022-11-02 15:00:00|8607.7|8606.8|8603.1|8601.6|8608.2|8607|8602.3|8601|781
1667401500000|2022-11-02 15:05:00|8603.2|8601.7|8604.4|8602.9|8605.7|8604.2|8601.7|8600.5|567
1667401800000|2022-11-02 15:10:00|8604.3|8602.8|8604.3|8602.8|8606.2|8604.7|8603.4|8602.2|609
1667402100000|2022-11-02 15:15:00|8604|8603.1|8606.3|8605.4|8607.7|8606.5|8603.2|8602.2|609
1667402400000|2022-11-02 15:20:00|8606.8|8605.3|8604.5|8603|8607.2|8605.7|8603|8602|580
1667402700000|2022-11-02 15:25:00|8604.6|8603.1|8605.4|8603.9|8605.4|8604.3|8603.2|8602.1|509
1667403000000|2022-11-02 15:30:00|8605.3|8603.8|8609.4|8607.9|8609.7|8608.3|8604.5|8603.4|571
1667403300000|2022-11-02 15:35:00|8609.3|8607.8|8613.1|8611.6|8613.7|8612.6|8608.9|8607.4|541
1667403600000|2022-11-02 15:40:00|8612.9|8612|8613.9|8612.4|8616.2|8615.3|8612.9|8611.4|537
1667403900000|2022-11-02 15:45:00|8614|8612.5|8616|8614.5|8618.3|8616.9|8612.9|8611.5|543
1667404200000|2022-11-02 15:50:00|8616.1|8614.6|8613.6|8612.7|8618.8|8617.3|8613.2|8612|716
1667404500000|2022-11-02 15:55:00|8613.5|8612.6|8612.6|8611.1|8615.8|8614.5|8611.2|8610.2|865
1667404800000|2022-11-02 16:00:00|8612.7|8611.2|8612.3|8610.8|8613.1|8611.9|8610.7|8609.2|732
1667405100000|2022-11-02 16:05:00|8612.2|8610.7|8614.5|8613|8615.6|8614.1|8612.1|8610.7|604
1667405400000|2022-11-02 16:10:00|8614.4|8612.9|8613|8611.5|8615.2|8613.9|8612.4|8611|425
1667405700000|2022-11-02 16:15:00|8612.9|8611.4|8610.4|8608.9|8613.2|8611.8|8609.1|8607.8|458
1667406000000|2022-11-02 16:20:00|8610|8609.1|8611.5|8610.6|8612.1|8611.1|8608.5|8607.2|475
1667406300000|2022-11-02 16:25:00|8611.6|8610.7|8611.9|8610.4|8614.2|8612.7|8610.2|8609|489
1667406600000|2022-11-02 16:30:00|8611.8|8610.3|8610.4|8608.9|8612.4|8611|8609.2|8607.7|423
1667406900000|2022-11-02 16:35:00|8610.5|8609|8610.1|8609.2|8611.8|8610.4|8609.2|8607.8|388
1667407200000|2022-11-02 16:40:00|8610.2|8609.3|8612.7|8611.2|8612.8|8611.4|8609.7|8608.4|313
1667407500000|2022-11-02 16:45:00|8612.6|8611.1|8610.1|8608.6|8613.8|8612.6|8609.9|8608.4|362
1667407800000|2022-11-02 16:50:00|8610.2|8608.7|8609.4|8607.9|8610.8|8609.3|8607.9|8606.4|378
1667408100000|2022-11-02 16:55:00|8609.3|8607.8|8610.1|8608.6|8611|8609.8|8609|8607.5|392
1667408400000|2022-11-02 17:00:00|8610.2|8608.7|8609.7|8608.2|8611.1|8609.8|8609.1|8607.9|342
1667408700000|2022-11-02 17:05:00|8609.8|8608.3|8608.6|8607.1|8610.8|8609.7|8607.6|8606.5|308
1667409000000|2022-11-02 17:10:00|8608.5|8607|8608.3|8606.8|8608.9|8607.6|8606.8|8605.6|329
1667409300000|2022-11-02 17:15:00|8608.1|8606.6|8610.7|8609.2|8610.7|8609.5|8607.6|8606.4|357
1667409600000|2022-11-02 17:20:00|8610.4|8609.5|8613|8611.5|8613.6|8612.3|8609.7|8608.4|396
1667409900000|2022-11-02 17:25:00|8613.1|8611.6|8611.4|8609.9|8613.6|8612.5|8611.3|8609.8|377
1667410200000|2022-11-02 17:30:00|8611.3|8609.8|8612.7|8611.2|8613.2|8612.1|8610.8|8609.4|458
1667410500000|2022-11-02 17:35:00|8612.6|8611.1|8613.1|8611.6|8614.8|8613.7|8612.5|8611|436
1667410800000|2022-11-02 17:40:00|8613.3|8611.8|8614|8612.5|8615.2|8614.1|8613.3|8611.8|505
1667411100000|2022-11-02 17:45:00|8613.9|8612.4|8616.6|8615.1|8616.6|8615.1|8611.8|8610.3|576
1667411400000|2022-11-02 17:50:00|8616.7|8615.2|8616.4|8614.9|8618.2|8616.7|8613.2|8611.7|454
1667411700000|2022-11-02 17:55:00|8616.5|8615|8619|8608|8619|8615.8|8612.7|8604|670
1667412000000|2022-11-02 18:00:00|8618.7|8607.7|8616|8613.4|8623.9|8616.8|8603.5|8598.8|1327
1667412300000|2022-11-02 18:05:00|8616.1|8613.2|8624.3|8622.3|8627.7|8625.4|8614.5|8612.1|1307
1667412600000|2022-11-02 18:10:00|8623.8|8622|8617.7|8616.2|8624.1|8622|8617.2|8615.7|1079
1667412900000|2022-11-02 18:15:00|8617.6|8616.1|8617.2|8615.7|8620.5|8619|8616.2|8614.7|889
1667413200000|2022-11-02 18:20:00|8617.3|8615.8|8617.9|8616.4|8619.1|8617.6|8614.9|8613.4|724
1667413500000|2022-11-02 18:25:00|8618|8616.5|8617.8|8616.3|8620.3|8618.7|8616.2|8614.7|723
1667413800000|2022-11-02 18:30:00|8617.5|8616|8622.7|8621.2|8623.9|8622.4|8615.2|8613.7|971
1667414100000|2022-11-02 18:35:00|8622.8|8621.3|8628.1|8625.4|8631.8|8628.9|8619|8613.9|1213
1667414400000|2022-11-02 18:40:00|8627|8625.5|8614|8611.5|8632.2|8629|8613.6|8611|1280
1667414700000|2022-11-02 18:45:00|8614.4|8611.4|8620.9|8618.6|8622.9|8620.6|8611.3|8608.5|1241
1667415000000|2022-11-02 18:50:00|8621.1|8618.5|8615.8|8614.3|8626.3|8624.3|8615.7|8614.1|1190
1667415300000|2022-11-02 18:55:00|8615.9|8614.4|8620.9|8618.1|8620.9|8618.1|8613.5|8611.6|1047
1667415600000|2022-11-02 19:00:00|8620.6|8618|8623.5|8622|8628.7|8627.2|8616.9|8614.9|1268
1667415900000|2022-11-02 19:05:00|8623.6|8622.1|8621.9|8619.6|8625.2|8623.6|8619.4|8617.3|1429
1667416200000|2022-11-02 19:10:00|8621.8|8620.3|8621.3|8619.8|8623.1|8621.5|8619.2|8617.7|1287
1667416500000|2022-11-02 19:15:00|8621.2|8619.7|8622.4|8620.9|8627|8625.5|8617.4|8615.5|1368
1667416800000|2022-11-02 19:20:00|8622.3|8620.8|8621|8619.5|8625.7|8624.2|8613.8|8612.3|1344
1667417100000|2022-11-02 19:25:00|8621.1|8619.6|8620.8|8619.3|8622.7|8621.2|8616.1|8614.6|1274
1667417400000|2022-11-02 19:30:00|8621|8619.5|8619|8617.5|8622.3|8620.8|8616.1|8614.6|1163
1667417700000|2022-11-02 19:35:00|8619.5|8618|8619.9|8618.4|8621.8|8620.3|8617.8|8616.3|944
1667418000000|2022-11-02 19:40:00|8620|8618.5|8620.7|8619.2|8622.7|8621.2|8617.9|8616.4|804
1667418300000|2022-11-02 19:45:00|8620.8|8619.3|8623.8|8622.3|8626.3|8624.8|8619.8|8618.3|905
1667418600000|2022-11-02 19:50:00|8623.7|8622.2|8624.2|8622.7|8625.1|8623.6|8621.8|8620.2|845
1667418900000|2022-11-02 19:55:00|8624.1|8622.6|8626|8624.5|8626.1|8624.6|8622.8|8621.3|720
1667419200000|2022-11-02 20:00:00|8626.1|8624.6|8623.4|8621.9|8627.9|8626.4|8622.5|8620.8|758
1667419500000|2022-11-02 20:05:00|8623.8|8621.5|8623.2|8621.7|8626|8624.5|8622.7|8621.2|591
1667419800000|2022-11-02 20:10:00|8623.1|8621.6|8623.9|8622.4|8625.1|8623.6|8622.4|8620.9|536
1667420100000|2022-11-02 20:15:00|8624|8622.5|8625.6|8624.1|8625.8|8624.3|8621.2|8619.8|434
1667420400000|2022-11-02 20:20:00|8625.8|8624.3|8627.5|8626|8627.9|8626.4|8624.1|8622.6|474
1667420700000|2022-11-02 20:25:00|8627.4|8625.9|8627.1|8625.6|8627.8|8626.3|8624.1|8622.4|406
1667421000000|2022-11-02 20:30:00|8627|8625.5|8626.1|8623.7|8628.3|8626.8|8624.8|8623.2|307
1667421300000|2022-11-02 20:35:00|8626|8623.8|8624.5|8621.8|8626.5|8624.4|8623.6|8621.6|688
1667421600000|2022-11-02 20:40:00|8624.4|8621.9|8622.1|8619.7|8625.7|8623.5|8621|8619.3|858
1667421900000|2022-11-02 20:45:00|8622.1|8620.6|8619.9|8618.4|8622.3|8620.8|8619.7|8618.2|347
1667422200000|2022-11-02 20:50:00|8620|8618.5|8617.9|8616.4|8622.9|8619.2|8617.8|8615.5|411
1667422500000|2022-11-02 20:55:00|8618|8616.5|8622.5|8615.6|8625.3|8618|8617.8|8613.3|821
1667422800000|2022-11-02 21:00:00|8622|8616.2|8624.3|8613.3|8626|8616.5|8621.7|8613.3|40
1667423100000|2022-11-02 21:05:00|8626.7|8615.7|8623.1|8612.3|8626.7|8615.7|8622.2|8611.4|81
1667423400000|2022-11-02 21:10:00|8623|8613.1|8623.7|8612.7|8624.7|8613.7|8621|8610|118
1667423700000|2022-11-02 21:15:00|8624.1|8613.1|8623.6|8614.2|8624.7|8616.1|8620.9|8609.9|139
1667424000000|2022-11-02 21:20:00|8623.3|8614.1|8621.3|8615.8|8623.6|8615.9|8621.3|8613|66
1667424300000|2022-11-02 21:25:00|8621.2|8615.7|8622.3|8614.7|8623.3|8616|8621|8612.1|95
1667424600000|2022-11-02 21:30:00|8621.9|8614.6|8621.9|8614.9|8622.8|8616|8620.7|8614.1|161
1667424900000|2022-11-02 21:35:00|8621.6|8615|8620.9|8616.2|8624.8|8616.3|8620.4|8614.4|1073
1667425200000|2022-11-02 21:40:00|8621|8616|8620.9|8616.3|8622|8616.5|8620.5|8614.9|1213
1667425500000|2022-11-02 21:45:00|8621.6|8616.9|8620.9|8615.8|8624.5|8617.6|8620.6|8615.3|999
1667425800000|2022-11-02 21:50:00|8621.2|8615.9|8620.8|8616|8621.9|8616.4|8620.3|8614.3|811
1667426100000|2022-11-02 21:55:00|8621.2|8615.6|8623.9|8612.9|8627.2|8616.7|8620|8611.4|339
1667426400000|2022-11-02 22:00:00|8626.4|8615.4|8626.1|8615.5|8629.7|8618.7|8620.1|8611.8|797
1667426700000|2022-11-02 22:05:00|8622|8615.2|8622.2|8617.2|8624.2|8617.9|8619.4|8613.2|444
1667427000000|2022-11-02 22:10:00|8621.9|8617.8|8622.6|8618.9|8624.6|8620.6|8619.1|8615.5|398
1667427300000|2022-11-02 22:15:00|8622.3|8619|8621|8617.4|8624.5|8621.6|8620.1|8616.1|917
1667427600000|2022-11-02 22:20:00|8621.1|8617|8619.5|8616.1|8622.4|8618|8618.2|8615.1|626
1667427900000|2022-11-02 22:25:00|8619.4|8616|8619.7|8617.3|8621.8|8619.4|8617.8|8615.3|462
1667428200000|2022-11-02 22:30:00|8619.8|8617.4|8624.2|8619.9|8625.3|8622|8619.6|8616.5|593
1667428500000|2022-11-02 22:35:00|8624|8620|8621.1|8617.9|8624.6|8621|8620.9|8617.2|528
1667428800000|2022-11-02 22:40:00|8621.2|8617.8|8621.8|8620.3|8623.5|8621.1|8620|8616.8|474
1667429100000|2022-11-02 22:45:00|8622.4|8620.1|8621.5|8619.3|8623.1|8621.3|8620|8618.1|522
1667429400000|2022-11-02 22:50:00|8621.2|8619.7|8620.6|8619.1|8622.3|8619.9|8620.1|8617.5|530
1667429700000|2022-11-02 22:55:00|8620.5|8619|8620.1|8617.7|8621.8|8619.3|8619.5|8617|533
1667430000000|2022-11-02 23:00:00|8620.3|8617.2|8622.3|8619.8|8623.1|8620.5|8619.9|8617.1|812
1667430300000|2022-11-02 23:05:00|8622.2|8620.3|8622.3|8620|8623.5|8620.7|8619.9|8617.9|596
1667430600000|2022-11-02 23:10:00|8622.2|8619.9|8623|8621.5|8624.4|8622.1|8621.9|8619.5|585
1667430900000|2022-11-02 23:15:00|8623.2|8621|8623.5|8620.9|8623.9|8622|8622|8619.9|345
1667431200000|2022-11-02 23:20:00|8623.3|8621|8624|8622.5|8625.3|8623.5|8622.5|8620.6|378
1667431500000|2022-11-02 23:25:00|8624.5|8622.2|8625.4|8623|8626|8623.7|8623.6|8621.5|505
1667431800000|2022-11-02 23:30:00|8625.4|8623.5|8624.7|8623.2|8625.9|8624.4|8623.1|8621.3|499
1667432100000|2022-11-02 23:35:00|8624.8|8623.3|8624.8|8623.3|8625.3|8623.5|8623.4|8621.9|381
1667432400000|2022-11-02 23:40:00|8624.7|8623.2|8623.8|8622.3|8625.4|8623.7|8623.2|8621.7|236
1667432700000|2022-11-02 23:45:00|8623.7|8622.2|8624|8622.5|8624.1|8622.6|8622.3|8620.8|243
1667433000000|2022-11-02 23:50:00|8624.3|8622.8|8623.9|8622.4|8625.8|8624.3|8623.8|8621.9|390
1667433300000|2022-11-02 23:55:00|8624|8622.5|8621.7|8620.2|8625|8623.5|8621.6|8620.1|291
1667433600000|2022-11-03 00:00:00|8622.4|8620.9|8624.8|8623.3|8625|8623.5|8622|8620.5|409
1667433900000|2022-11-03 00:05:00|8624.9|8623.4|8624.3|8621.8|8625.3|8623.7|8622.9|8621|439
1667434200000|2022-11-03 00:10:00|8624.4|8621.9|8624.9|8622.3|8625.9|8623.8|8624|8621.5|549
1667434500000|2022-11-03 00:15:00|8624.3|8622.8|8625|8623.5|8625.7|8624.2|8623.8|8622.3|258
1667434800000|2022-11-03 00:20:00|8624.9|8623.4|8624.4|8622.9|8625.1|8623.6|8624.1|8622.6|271
1667435100000|2022-11-03 00:25:00|8624.7|8623.2|8623.9|8622.4|8624.9|8623.4|8622.9|8621.4|362
1667435400000|2022-11-03 00:30:00|8624.2|8621.7|8622.6|8621.1|8624.4|8622.3|8622.2|8620.2|571
1667435700000|2022-11-03 00:35:00|8622.7|8621.2|8624.1|8622.6|8625.1|8623.2|8622.3|8620.3|718
1667436000000|2022-11-03 00:40:00|8623.9|8622.4|8621.4|8619.9|8624.8|8622.9|8621.2|8619.3|479
1667436300000|2022-11-03 00:45:00|8621.4|8619.9|8621.1|8619.6|8621.8|8620.3|8620.2|8618.6|378
1667436600000|2022-11-03 00:50:00|8621.2|8619.7|8620.3|8618.8|8621.2|8619.7|8619.5|8618|494
1667436900000|2022-11-03 00:55:00|8620.2|8618.7|8620.2|8618.7|8621.1|8619.6|8619.4|8617.9|417
1667437200000|2022-11-03 01:00:00|8620.3|8618.8|8621.4|8619.9|8622.1|8620.6|8619.9|8618.4|371
1667437500000|2022-11-03 01:05:00|8621.3|8619.8|8619.2|8617.7|8621.5|8620|8619|8617.5|406
1667437800000|2022-11-03 01:10:00|8619.1|8617.6|8618.9|8617.4|8619.8|8618.3|8618|8616.5|426
1667438100000|2022-11-03 01:15:00|8618.8|8617.3|8621.3|8619.8|8621.7|8620.2|8618.4|8616.9|419
1667438400000|2022-11-03 01:20:00|8621.2|8619.7|8620.2|8618.7|8621.4|8619.9|8618.8|8617.3|426
1667438700000|2022-11-03 01:25:00|8620.1|8618.6|8618.2|8616.7|8620.1|8618.6|8617.7|8616.3|391
1667439000000|2022-11-03 01:30:00|8618.3|8616.8|8616.7|8615.2|8619.2|8617.7|8616.6|8615.1|288
1667439300000|2022-11-03 01:35:00|8616.6|8615.1|8616.9|8615.4|8618.7|8617.2|8615.4|8613.9|474
1667439600000|2022-11-03 01:40:00|8616.7|8615.2|8614.2|8612.7|8617.3|8615.8|8614.2|8612.7|406
1667439900000|2022-11-03 01:45:00|8614.5|8613|8612.9|8611.4|8615.2|8613.7|8612.4|8610.9|340
1667440200000|2022-11-03 01:50:00|8612.8|8611.3|8615.3|8613.8|8616.1|8614.6|8612.6|8611.1|351
1667440500000|2022-11-03 01:55:00|8615.6|8614.1|8614.8|8613.3|8616.5|8615|8614.4|8612.9|362
1667440800000|2022-11-03 02:00:00|8614.7|8613.2|8616.1|8614.6|8616.4|8614.9|8614.4|8612.9|345
1667441100000|2022-11-03 02:05:00|8616|8614.5|8618.1|8616.6|8618.5|8617|8615.7|8614.2|343
1667441400000|2022-11-03 02:10:00|8618|8616.5|8617.4|8615.9|8618.8|8617.3|8617|8615.5|352
1667441700000|2022-11-03 02:15:00|8617.5|8616|8618.1|8616.6|8618.6|8617.1|8616|8614.5|420
1667442000000|2022-11-03 02:20:00|8618|8616.5|8617.7|8616.2|8618.8|8617.3|8615.5|8614|365
1667442300000|2022-11-03 02:25:00|8617.9|8616.4|8618.2|8616.7|8619|8617.5|8616.4|8614.9|240
1667442600000|2022-11-03 02:30:00|8618.1|8616.6|8618.6|8617.1|8618.9|8617.4|8617|8615.5|304
1667442900000|2022-11-03 02:35:00|8618.5|8617|8619|8617.5|8620.1|8618.6|8618.5|8617|310
1667443200000|2022-11-03 02:40:00|8619.1|8617.6|8617.5|8616|8619.7|8618.2|8617.1|8615.6|307
1667443500000|2022-11-03 02:45:00|8617.6|8616.1|8617.4|8615.9|8617.8|8616.3|8616.3|8614.8|264
1667443800000|2022-11-03 02:50:00|8617.5|8616|8616.6|8615.1|8618|8616.5|8616.4|8614.9|349
1667444100000|2022-11-03 02:55:00|8616.7|8615.2|8616.7|8615.2|8617.4|8616|8615.3|8613.8|222
1667444400000|2022-11-03 03:00:00|8616.9|8615.4|8616.3|8614.8|8616.9|8615.4|8615.7|8614.2|267
1667444700000|2022-11-03 03:05:00|8616.4|8614.9|8614.7|8613.2|8616.5|8615|8614.3|8612.8|456
1667445000000|2022-11-03 03:10:00|8614.9|8613.4|8615.4|8613.9|8615.9|8614.4|8613.6|8612.1|413
1667445300000|2022-11-03 03:15:00|8615.5|8614|8615.9|8614.4|8617.1|8615.3|8615.2|8613.4|579
1667445600000|2022-11-03 03:20:00|8616.2|8614|8615.1|8612.8|8616.9|8614.9|8614.3|8612.4|519
1667445900000|2022-11-03 03:25:00|8614.9|8612.9|8616.5|8614.2|8617|8615.1|8614.7|8612.9|503
1667446200000|2022-11-03 03:30:00|8616.1|8614.6|8614.8|8613.3|8616.1|8614.6|8614.3|8612.8|238
1667446500000|2022-11-03 03:35:00|8614.9|8613.4|8614.8|8613.3|8615|8613.5|8613.8|8612.3|282
1667446800000|2022-11-03 03:40:00|8614.9|8613.4|8613.4|8611.9|8615|8613.5|8613.3|8611.8|300
1667447100000|2022-11-03 03:45:00|8613.3|8611.8|8612.3|8610.8|8613.4|8611.9|8612|8610.5|254
1667447400000|2022-11-03 03:50:00|8612.2|8610.7|8609|8607.5|8612.4|8610.9|8608.6|8607.5|227
1667447700000|2022-11-03 03:55:00|8609.1|8607.6|8610.7|8609.2|8611|8609.5|8608.7|8607.2|264
1667448000000|2022-11-03 04:00:00|8610.8|8609.3|8610.9|8609.4|8611|8609.5|8609.1|8607.6|308
1667448300000|2022-11-03 04:05:00|8611.1|8609.6|8611.6|8610.1|8612.5|8611|8610.6|8609.1|382
1667448600000|2022-11-03 04:10:00|8611.8|8610.3|8613.1|8611.6|8613.3|8612|8611.7|8610.2|304
1667448900000|2022-11-03 04:15:00|8613.2|8611.7|8613.8|8612.3|8614|8612.5|8612.8|8611.3|288
1667449200000|2022-11-03 04:20:00|8613.9|8612.4|8613.2|8611.7|8614|8612.5|8612.8|8611.3|252
1667449500000|2022-11-03 04:25:00|8613.3|8611.8|8614.4|8612.9|8615.4|8613.9|8613.3|8611.8|304
1667449800000|2022-11-03 04:30:00|8614.3|8612.8|8614.6|8613.1|8615.4|8613.9|8613.7|8612.2|254
1667450100000|2022-11-03 04:35:00|8614.7|8613.2|8615.9|8614.4|8615.9|8614.4|8614.2|8612.7|228
1667450400000|2022-11-03 04:40:00|8615.7|8614.2|8615.9|8614.4|8616.4|8614.9|8613.8|8612.3|333
1667450700000|2022-11-03 04:45:00|8616|8614.5|8617.1|8615.6|8617.4|8615.9|8615.4|8613.9|295
1667451000000|2022-11-03 04:50:00|8617|8615.5|8616.2|8614.7|8617.7|8616.2|8616.2|8614.7|265
1667451300000|2022-11-03 04:55:00|8616.3|8614.8|8614.5|8613|8616.5|8615|8614|8612.5|314
1667451600000|2022-11-03 05:00:00|8614.6|8613.1|8614.3|8612.8|8615.8|8614.3|8613.9|8612.4|423
1667451900000|2022-11-03 05:05:00|8614.4|8612.9|8614.6|8613.1|8614.8|8613.3|8613|8611.5|316
1667452200000|2022-11-03 05:10:00|8614.5|8613|8613.4|8611.9|8615.1|8613.6|8613.4|8611.9|256
1667452500000|2022-11-03 05:15:00|8613.5|8612|8612.4|8610.9|8614.2|8612.7|8612.2|8610.7|312
1667452800000|2022-11-03 05:20:00|8612.5|8611|8612.8|8611.3|8613.1|8611.6|8611.8|8610.3|335
1667453100000|2022-11-03 05:25:00|8612.9|8611.4|8610.8|8609.3|8613.3|8611.8|8610.8|8609.3|303
1667453400000|2022-11-03 05:30:00|8610.9|8609.4|8613.8|8612.3|8614.3|8612.8|8610.9|8609.4|347
1667453700000|2022-11-03 05:35:00|8614|8612.5|8612.9|8611.4|8614|8612.5|8612.6|8611.1|246
1667454000000|2022-11-03 05:40:00|8613.1|8611.6|8611.7|8610.2|8613.4|8611.9|8611.3|8609.8|246
1667454300000|2022-11-03 05:45:00|8611.8|8610.3|8614.1|8612.6|8614.3|8612.8|8611.6|8610.1|329
1667454600000|2022-11-03 05:50:00|8614.2|8612.7|8613.2|8611.7|8614.2|8612.7|8612.1|8610.6|384
1667454900000|2022-11-03 05:55:00|8613.3|8611.8|8613.1|8611.6|8613.7|8612.2|8611.7|8610.2|328
1667455200000|2022-11-03 06:00:00|8613.2|8611.7|8615.4|8613.9|8616.6|8615.1|8612.3|8610.8|496
1667455500000|2022-11-03 06:05:00|8615.5|8614|8615.3|8613.8|8617|8615.5|8613.7|8612.2|505
1667455800000|2022-11-03 06:10:00|8615.5|8614|8617.8|8616.3|8617.8|8616.3|8615.5|8614|421
1667456100000|2022-11-03 06:15:00|8617.9|8616.4|8616.2|8614.7|8619|8617.5|8615.7|8614.2|428
1667456400000|2022-11-03 06:20:00|8616.3|8614.8|8615.8|8614.3|8617.5|8616|8615.3|8613.8|386
1667456700000|2022-11-03 06:25:00|8615.7|8614.2|8614.5|8613|8617.1|8615.6|8614.2|8612.7|355
1667457000000|2022-11-03 06:30:00|8614.4|8612.9|8616.4|8614.9|8617.8|8616.3|8614.4|8612.9|388
1667457300000|2022-11-03 06:35:00|8616.3|8614.8|8617.3|8615.8|8617.3|8615.8|8614.2|8612.7|391
1667457600000|2022-11-03 06:40:00|8617.2|8615.7|8618.2|8616.7|8618.3|8616.8|8614.7|8613.5|346
1667457900000|2022-11-03 06:45:00|8618.3|8616.8|8619.6|8618.1|8620.3|8618.8|8617.3|8615.8|432
1667458200000|2022-11-03 06:50:00|8619.5|8618|8619.4|8617.9|8620.7|8619.2|8617.5|8616|391
1667458500000|2022-11-03 06:55:00|8619.5|8618|8618.9|8617.4|8620.2|8618.7|8618.5|8617|341
1667458800000|2022-11-03 07:00:00|8619|8617.5|8621.8|8620.3|8621.8|8620.3|8617.5|8616|580
1667459100000|2022-11-03 07:05:00|8621.9|8620.4|8623.2|8621.7|8624|8622.5|8619.3|8617.8|560
1667459400000|2022-11-03 07:10:00|8623.1|8621.6|8624.6|8623.1|8626.5|8625|8621.8|8620.3|752
1667459700000|2022-11-03 07:15:00|8624.7|8623.2|8618.1|8616.6|8626.9|8625.4|8615.3|8613.3|708
1667460000000|2022-11-03 07:20:00|8618.2|8616.7|8617.8|8616.3|8620.1|8618.6|8617.1|8615.6|600
1667460300000|2022-11-03 07:25:00|8617.7|8616.2|8619.5|8618|8621.5|8620|8617.3|8615.8|599
1667460600000|2022-11-03 07:30:00|8619.7|8618.2|8626.1|8624.6|8627.6|8626.3|8619.5|8618|716
1667460900000|2022-11-03 07:35:00|8626|8624.5|8623.7|8622.2|8626.2|8625|8622.1|8620.7|673
1667461200000|2022-11-03 07:40:00|8623.6|8622.1|8625.8|8624.3|8628.2|8626.7|8621|8619.5|591
1667461500000|2022-11-03 07:45:00|8625.7|8624.2|8625|8623.5|8626.6|8625.1|8622.3|8621.1|594
1667461800000|2022-11-03 07:50:00|8624.9|8623.4|8625.5|8624|8629.6|8628.1|8624.9|8623.4|735
1667462100000|2022-11-03 07:55:00|8625.6|8624.1|8624.5|8623|8629.9|8628.4|8624|8622.5|788
1667462400000|2022-11-03 08:00:00|8624.4|8622.9|8629.7|8628.2|8632.6|8631.1|8623.8|8622.3|868
1667462700000|2022-11-03 08:05:00|8629.9|8628.4|8635|8633.5|8636.7|8635.2|8629.5|8628|763
1667463000000|2022-11-03 08:10:00|8634.9|8633.4|8638|8636.5|8640.4|8638.9|8633.2|8631.7|669
1667463300000|2022-11-03 08:15:00|8638.1|8636.6|8638.3|8636.8|8640.5|8639|8635.7|8634.2|647
1667463600000|2022-11-03 08:20:00|8638.4|8636.9|8643.8|8642.3|8644.1|8642.6|8637.7|8636.2|680
1667463900000|2022-11-03 08:25:00|8643.5|8642|8647.1|8645.6|8648.1|8646.6|8643.4|8641.9|802
1667464200000|2022-11-03 08:30:00|8647.4|8645.9|8651.8|8650.3|8654.5|8653|8647.3|8645.8|744
1667464500000|2022-11-03 08:35:00|8651.9|8650.4|8656|8654.5|8657.3|8655.8|8651.8|8650.3|743
1667464800000|2022-11-03 08:40:00|8656.1|8654.6|8663.6|8662.1|8666|8664.8|8654.2|8652.7|850
1667465100000|2022-11-03 08:45:00|8663.7|8662.2|8666.5|8665|8667.1|8665.6|8659.6|8658.1|946
1667465400000|2022-11-03 08:50:00|8666.4|8664.9|8670.9|8669.4|8673.9|8672.4|8665.5|8664|743
1667465700000|2022-11-03 08:55:00|8671|8669.5|8676.6|8675.1|8679.9|8678.4|8670.4|8669.1|822
1667466000000|2022-11-03 09:00:00|8676.8|8675.3|8675.8|8674.3|8677.6|8676.1|8669.2|8667.9|970
1667466300000|2022-11-03 09:05:00|8675.7|8674.2|8672.2|8670.7|8676.4|8674.9|8669.2|8668|736
1667466600000|2022-11-03 09:10:00|8672.1|8670.6|8665.6|8664.1|8673.2|8671.7|8663.8|8662.3|630
1667466900000|2022-11-03 09:15:00|8665.5|8664|8667.9|8666.4|8669.3|8667.8|8664.1|8662.9|703
1667467200000|2022-11-03 09:20:00|8667.8|8666.3|8664.8|8663.3|8672.4|8671.2|8661.3|8659.8|752
1667467500000|2022-11-03 09:25:00|8665|8663.5|8668|8664.8|8670.8|8669.3|8664.4|8662.2|684
1667467800000|2022-11-03 09:30:00|8667.9|8665.1|8661.4|8659.9|8667.9|8665.1|8661.2|8658.2|928
1667468100000|2022-11-03 09:35:00|8661.5|8660|8659.6|8658.1|8662.5|8661|8657.4|8655.9|832
1667468400000|2022-11-03 09:40:00|8659.5|8658|8656|8654.5|8661.1|8659.6|8653.7|8652.2|813
1667468700000|2022-11-03 09:45:00|8655.8|8654.3|8666.6|8665.1|8668.4|8666.9|8654|8652.5|774
1667469000000|2022-11-03 09:50:00|8666.7|8665.2|8672.8|8671.9|8673.3|8672|8664.6|8663.1|658
1667469300000|2022-11-03 09:55:00|8672.9|8672|8668.2|8665.9|8673.3|8672.2|8666.7|8665.2|679
1667469600000|2022-11-03 10:00:00|8667.7|8666.2|8662.5|8661|8669.6|8668.1|8662.2|8660.7|808
1667469900000|2022-11-03 10:05:00|8662.3|8660.8|8665.9|8664.4|8666|8664.5|8661.5|8660|762
1667470200000|2022-11-03 10:10:00|8665.8|8664.3|8669.5|8668|8670.2|8668.8|8664.9|8663.4|663
1667470500000|2022-11-03 10:15:00|8669.6|8668.1|8666.6|8665.1|8672.2|8670.8|8665.2|8663.9|669
1667470800000|2022-11-03 10:20:00|8666.7|8665.2|8667.1|8665.6|8668.9|8667.4|8664.5|8663.1|565
1667471100000|2022-11-03 10:25:00|8667.2|8665.7|8669|8667.5|8671.5|8670|8666|8664.5|724
1667471400000|2022-11-03 10:30:00|8668.9|8667.4|8663.7|8662.2|8668.9|8667.6|8661|8659.8|698
1667471700000|2022-11-03 10:35:00|8663.8|8662.3|8662.9|8661.4|8664.8|8663.3|8659.3|8657.9|649
1667472000000|2022-11-03 10:40:00|8662.8|8661.3|8656.6|8655.1|8663.9|8662.5|8656.2|8655|505
1667472300000|2022-11-03 10:45:00|8657.1|8655.6|8653.3|8651.8|8658.4|8656.9|8652.4|8651|815
1667472600000|2022-11-03 10:50:00|8653.2|8651.7|8650.4|8648.9|8653.5|8652|8647.4|8646|785
1667472900000|2022-11-03 10:55:00|8650.2|8648.7|8651.6|8650.1|8653.3|8652|8649.8|8648.7|727
1667473200000|2022-11-03 11:00:00|8651.5|8650|8652.8|8651.3|8653.5|8652|8649.9|8648.7|686
1667473500000|2022-11-03 11:05:00|8652.9|8651.4|8652.3|8650.8|8656.1|8654.8|8652.1|8650.7|596
1667473800000|2022-11-03 11:10:00|8652.2|8650.7|8653.9|8652.4|8654.3|8652.8|8651.1|8649.6|597
1667474100000|2022-11-03 11:15:00|8653.7|8652.2|8653.4|8651.9|8655.6|8654.1|8651.8|8650.3|575
1667474400000|2022-11-03 11:20:00|8653.3|8651.8|8654.6|8653.1|8655.9|8654.4|8649.5|8648|665
1667474700000|2022-11-03 11:25:00|8654.7|8653.2|8659.2|8657.7|8659.9|8658.5|8653.5|8652.2|589
1667475000000|2022-11-03 11:30:00|8659.3|8657.8|8666.2|8664.7|8666.4|8665|8658.2|8656.7|733
1667475300000|2022-11-03 11:35:00|8666.4|8664.9|8662.8|8661.3|8671.1|8669.7|8662.4|8661.1|837
1667475600000|2022-11-03 11:40:00|8662.7|8661.2|8659.8|8658.3|8663.2|8661.7|8658.9|8657.6|650
1667475900000|2022-11-03 11:45:00|8659.9|8658.4|8656.6|8655.1|8661.1|8659.8|8655.4|8653.9|682
1667476200000|2022-11-03 11:50:00|8656.5|8655|8655.7|8654.2|8657.8|8656.3|8654.8|8653.3|620
1667476500000|2022-11-03 11:55:00|8655.8|8654.3|8662.7|8652.6|8662.7|8658.7|8652.7|8650.1|759
1667476800000|2022-11-03 12:00:00|8663.6|8654.5|8677.9|8675.4|8700.4|8697.6|8648.1|8637.1|2026
1667477100000|2022-11-03 12:05:00|8678|8675.3|8686.4|8684|8687|8685.1|8667.4|8665.7|1652
1667477400000|2022-11-03 12:10:00|8686.1|8684.6|8683.5|8681.1|8688.8|8687|8674.2|8672.7|1361
1667477700000|2022-11-03 12:15:00|8683.3|8681|8687.9|8686.4|8687.9|8686.4|8682.6|8680.8|1070
1667478000000|2022-11-03 12:20:00|8687.5|8686|8694.3|8692.8|8695.3|8693.8|8683.8|8682.3|1002
1667478300000|2022-11-03 12:25:00|8695.2|8693.7|8698.4|8688.8|8699|8697.5|8690.9|8688.5|851
1667478600000|2022-11-03 12:30:00|8697.3|8689.5|8712.1|8710.6|8713.7|8712|8692.2|8688|1410
1667478900000|2022-11-03 12:35:00|8712|8710.5|8718.7|8715.8|8725.6|8724.1|8710.1|8707.5|1427
1667479200000|2022-11-03 12:40:00|8718.8|8716|8714.4|8712|8727.6|8726.1|8713.3|8710.8|1394
1667479500000|2022-11-03 12:45:00|8714.6|8712.4|8716.5|8715|8721.8|8719.9|8713.6|8711.6|1153
1667479800000|2022-11-03 12:50:00|8716.6|8715.1|8721.1|8718.8|8723.5|8721.3|8714.4|8712.6|1327
1667480100000|2022-11-03 12:55:00|8720.7|8718.3|8726.6|8725.1|8727.7|8726|8718.4|8716.9|1106
1667480400000|2022-11-03 13:00:00|8726.5|8725|8722.6|8721.1|8728.9|8727.4|8721.6|8720.1|1023
1667480700000|2022-11-03 13:05:00|8722.7|8721.2|8721.1|8718.9|8730.5|8728.4|8714.8|8712.6|1263
1667481000000|2022-11-03 13:10:00|8720.8|8719.3|8723.5|8722|8726.2|8724.6|8719.1|8717.3|997
1667481300000|2022-11-03 13:15:00|8723.6|8722.1|8728.1|8726.6|8728.5|8727|8719.7|8717.8|959
1667481600000|2022-11-03 13:20:00|8727.9|8726.4|8724.6|8722.4|8731.6|8729.6|8723.1|8720.9|1221
1667481900000|2022-11-03 13:25:00|8725.2|8722|8728.8|8727.3|8729.8|8728.1|8719.7|8717.9|1155
1667482200000|2022-11-03 13:30:00|8728.9|8727.4|8728.8|8727.3|8731.3|8729.3|8726.3|8724.4|1166
1667482500000|2022-11-03 13:35:00|8728.9|8727.4|8732.4|8730.9|8733.1|8731.5|8728|8726.1|1000
1667482800000|2022-11-03 13:40:00|8732.5|8731|8727|8724.7|8732.8|8731|8726|8723.7|1063
1667483100000|2022-11-03 13:45:00|8726.6|8725.1|8731|8729.5|8731.8|8729.9|8725.3|8723.2|1447
1667483400000|2022-11-03 13:50:00|8731.1|8729.6|8724.8|8723.3|8731.8|8730.3|8722.9|8721.4|940
1667483700000|2022-11-03 13:55:00|8724.1|8722.6|8721.1|8716.6|8725|8723.5|8718.2|8715.5|967
1667484000000|2022-11-03 14:00:00|8721.7|8715.5|8724.1|8722.6|8725.3|8723.2|8717.2|8712.9|1822
1667484300000|2022-11-03 14:05:00|8723.8|8722.3|8726.4|8724.9|8727.9|8726.4|8719|8717.1|1451
1667484600000|2022-11-03 14:10:00|8726.3|8724.8|8726.5|8725|8728.3|8726.8|8723|8721.3|1140
1667484900000|2022-11-03 14:15:00|8726.6|8725.1|8723.8|8722.3|8728.1|8726.6|8721.8|8720.3|1178
1667485200000|2022-11-03 14:20:00|8723.9|8722.4|8725.2|8723.7|8730.1|8728.9|8721.6|8720.1|929
1667485500000|2022-11-03 14:25:00|8725.3|8723.8|8721|8719.5|8726|8724.5|8719.8|8718.3|988
1667485800000|2022-11-03 14:30:00|8721.1|8719.6|8726.5|8725|8726.5|8725|8718|8716.7|827
1667486100000|2022-11-03 14:35:00|8726.4|8724.9|8727.5|8726|8734.3|8732.9|8726.4|8724.9|772
1667486400000|2022-11-03 14:40:00|8727.3|8725.8|8727.4|8725.9|8727.6|8726.1|8722|8720.5|734
1667486700000|2022-11-03 14:45:00|8727.3|8725.8|8730.5|8729|8731.1|8729.6|8724.9|8723.4|756
1667487000000|2022-11-03 14:50:00|8730.4|8728.9|8723.1|8721.6|8731.4|8730|8722.3|8720.8|869
1667487300000|2022-11-03 14:55:00|8723.2|8721.7|8720.1|8718.6|8724.9|8723.4|8718.8|8717.3|745
1667487600000|2022-11-03 15:00:00|8720.2|8718.7|8721.7|8720.2|8722.3|8720.8|8716.5|8715.3|824
1667487900000|2022-11-03 15:05:00|8721.8|8720.3|8722|8720.5|8724.7|8723.4|8719.6|8718.1|841
1667488200000|2022-11-03 15:10:00|8722.1|8720.6|8719.8|8718.3|8722.8|8721.3|8717.3|8715.8|666
1667488500000|2022-11-03 15:15:00|8719.7|8718.2|8720.3|8718.8|8723.7|8722.2|8719|8717.5|626
1667488800000|2022-11-03 15:20:00|8720.2|8718.7|8712.8|8711.3|8720.4|8718.9|8711.2|8709.5|779
1667489100000|2022-11-03 15:25:00|8712.9|8711.4|8717.1|8715.6|8717.9|8716.4|8712.4|8711.2|682
1667489400000|2022-11-03 15:30:00|8717|8715.5|8721|8719.5|8721.6|8720.1|8715.7|8714.2|763
1667489700000|2022-11-03 15:35:00|8720.9|8719.4|8720.7|8719.2|8723.5|8722|8719.8|8718.3|711
1667490000000|2022-11-03 15:40:00|8720.5|8719|8718.3|8716.8|8721.2|8719.7|8716.7|8715.2|695
1667490300000|2022-11-03 15:45:00|8718.5|8717|8726.1|8724.6|8727.2|8725.7|8718.4|8716.9|835
1667490600000|2022-11-03 15:50:00|8726|8724.5|8725.5|8724|8731.8|8730.3|8722.3|8720.8|999
1667490900000|2022-11-03 15:55:00|8725.6|8724.1|8727.6|8726.1|8728.6|8727.7|8722.1|8721|975
1667491200000|2022-11-03 16:00:00|8726.9|8725.4|8725.8|8724.3|8728.7|8727.8|8723.7|8722.2|860
1667491500000|2022-11-03 16:05:00|8725.7|8724.2|8724|8722.5|8727.3|8725.8|8723.6|8722.1|655
1667491800000|2022-11-03 16:10:00|8723.9|8722.4|8720|8718.5|8726.4|8724.9|8718|8716.9|629
1667492100000|2022-11-03 16:15:00|8719.9|8718.4|8723.2|8721.7|8723.6|8722.3|8719.3|8717.8|448
1667492400000|2022-11-03 16:20:00|8723.1|8721.6|8719.6|8718.7|8724.6|8723.3|8718.8|8717.6|497
1667492700000|2022-11-03 16:25:00|8719.5|8718.6|8726.5|8725|8726.5|8725|8719.5|8718.4|588
1667493000000|2022-11-03 16:30:00|8726.7|8725.2|8726.4|8725.5|8726.9|8725.6|8722.2|8720.7|551
1667493300000|2022-11-03 16:35:00|8726.5|8725.6|8734|8733.1|8736.2|8734.9|8726.5|8725.6|669
1667493600000|2022-11-03 16:40:00|8734.5|8733|8727.7|8726.8|8734.7|8733.4|8727.6|8726.5|518
1667493900000|2022-11-03 16:45:00|8727.8|8726.9|8725.4|8724.5|8727.9|8726.9|8724.6|8723.7|549
1667494200000|2022-11-03 16:50:00|8725.3|8724.4|8724.8|8723.3|8728.3|8726.9|8724.7|8723.2|638
1667494500000|2022-11-03 16:55:00|8724.9|8723.4|8717.2|8715.7|8725.9|8724.4|8717.1|8715.6|744
1667494800000|2022-11-03 17:00:00|8716.7|8715.2|8718.9|8717.4|8723.7|8722.2|8716.7|8715.2|740
1667495100000|2022-11-03 17:05:00|8718.8|8717.3|8719.2|8717.7|8721.9|8720.4|8716.9|8715.4|597
1667495400000|2022-11-03 17:10:00|8719.3|8717.8|8718.5|8717|8719.9|8718.6|8717.4|8715.9|454
1667495700000|2022-11-03 17:15:00|8718.7|8717.2|8717.7|8716.8|8719.3|8717.9|8716.7|8715.6|431
1667496000000|2022-11-03 17:20:00|8717.8|8716.9|8719.3|8718.4|8719.8|8718.4|8717.3|8716|454
1667496300000|2022-11-03 17:25:00|8719.2|8718.3|8717|8716.1|8719.6|8718.4|8716.6|8715.2|429
1667496600000|2022-11-03 17:30:00|8717.4|8715.9|8717.9|8717|8718.2|8717.1|8716|8714.5|353
1667496900000|2022-11-03 17:35:00|8717.8|8716.9|8719.7|8718.8|8719.9|8719|8717|8715.5|436
1667497200000|2022-11-03 17:40:00|8719.8|8718.9|8721.4|8720.5|8722.1|8721.2|8719.1|8718|415
1667497500000|2022-11-03 17:45:00|8721.3|8720.4|8723.6|8722.7|8724.5|8723.4|8720|8718.6|384
1667497800000|2022-11-03 17:50:00|8723.5|8722.6|8723.8|8722.3|8725.1|8724|8722.6|8721.4|342
1667498100000|2022-11-03 17:55:00|8723.6|8722.7|8721.5|8720.6|8724.5|8723.1|8721.1|8720|388
1667498400000|2022-11-03 18:00:00|8721.4|8720.5|8722.8|8721.3|8722.9|8721.7|8719.9|8718.8|396
1667498700000|2022-11-03 18:05:00|8723|8721.5|8724.9|8724|8725.7|8724.6|8722.8|8721.4|440
1667499000000|2022-11-03 18:10:00|8725|8724.1|8727.3|8725.8|8727.3|8726|8723.6|8722.5|404
1667499300000|2022-11-03 18:15:00|8726.9|8726|8733.9|8732.4|8735.7|8734.6|8726.9|8725.9|465
1667499600000|2022-11-03 18:20:00|8733.8|8732.3|8734.3|8733.4|8734.9|8733.7|8730|8728.8|482
1667499900000|2022-11-03 18:25:00|8734.6|8733.1|8734.6|8733.7|8735.3|8734|8733.1|8731.9|339
1667500200000|2022-11-03 18:30:00|8734.7|8733.8|8732.7|8731.2|8735|8734|8730.7|8729.2|432
1667500500000|2022-11-03 18:35:00|8732.8|8731.3|8732.1|8730.6|8734.5|8733.4|8731.5|8730.4|412
1667500800000|2022-11-03 18:40:00|8732.2|8730.7|8732.9|8731.4|8735.6|8734.4|8732.1|8730.6|431
1667501100000|2022-11-03 18:45:00|8732.8|8731.3|8732.1|8731.2|8732.9|8731.4|8730.4|8729.2|399
1667501400000|2022-11-03 18:50:00|8732.6|8731.1|8734.9|8733.4|8735.2|8733.7|8732.2|8730.7|466
1667501700000|2022-11-03 18:55:00|8734.7|8733.2|8736.3|8734.8|8736.9|8735.6|8734.1|8732.9|496
1667502000000|2022-11-03 19:00:00|8736.4|8734.9|8739.8|8738.3|8740.2|8738.7|8733.8|8732.3|591
1667502300000|2022-11-03 19:05:00|8739.9|8738.4|8741|8739.5|8741.6|8740.1|8738.1|8736.8|431
1667502600000|2022-11-03 19:10:00|8740.9|8739.4|8740.5|8739|8742.6|8741.3|8738.3|8736.8|497
1667502900000|2022-11-03 19:15:00|8740.7|8739.2|8739.3|8737.8|8740.7|8739.2|8738.1|8736.6|415
1667503200000|2022-11-03 19:20:00|8739.4|8737.9|8742.2|8740.7|8742.2|8740.7|8739.4|8737.9|408
1667503500000|2022-11-03 19:25:00|8742.1|8740.6|8739.4|8737.9|8742.7|8741.2|8738.9|8737.4|365
1667503800000|2022-11-03 19:30:00|8739.5|8738|8739.6|8738.1|8740|8738.5|8736|8734.5|346
1667504100000|2022-11-03 19:35:00|8739.5|8738|8739.1|8737.6|8741.2|8739.7|8738.6|8737.1|333
1667504400000|2022-11-03 19:40:00|8739.2|8737.7|8739.6|8738.1|8741.2|8739.8|8738.5|8737|425
1667504700000|2022-11-03 19:45:00|8739.7|8738.2|8738.7|8737.2|8740.8|8739.3|8737.2|8735.7|452
1667505000000|2022-11-03 19:50:00|8738.6|8737.1|8739|8737.5|8739.7|8738.2|8737.8|8736.3|334
1667505300000|2022-11-03 19:55:00|8739.1|8737.6|8735.6|8734.1|8739.7|8738.2|8735|8733.5|467
1667505600000|2022-11-03 20:00:00|8735.7|8734.2|8736.4|8734.9|8736.9|8735.4|8734.8|8733.3|361
1667505900000|2022-11-03 20:05:00|8736.5|8735|8736.7|8735.2|8739.3|8737.8|8735.6|8734.1|476
1667506200000|2022-11-03 20:10:00|8736.6|8735.1|8739.4|8737.9|8741.4|8739.9|8736.4|8734.9|428
1667506500000|2022-11-03 20:15:00|8739.3|8737.8|8740.8|8739.3|8742|8740.5|8738|8736.5|284
1667506800000|2022-11-03 20:20:00|8740.9|8739.4|8739.4|8737.9|8744.1|8742.6|8739.1|8737.6|309
1667507100000|2022-11-03 20:25:00|8739.5|8738|8739.5|8738|8742.6|8740.6|8738.8|8736.8|318
1667507400000|2022-11-03 20:30:00|8740.4|8737.8|8738.8|8737.3|8740.4|8738|8736.9|8734.6|418
1667507700000|2022-11-03 20:35:00|8738.9|8737.4|8736.6|8734.3|8739.2|8737.4|8735.8|8733.9|363
1667508000000|2022-11-03 20:40:00|8736.5|8734.4|8739.1|8737.6|8741.6|8740.1|8736.2|8734.3|461
1667508300000|2022-11-03 20:45:00|8739.2|8737.7|8737.5|8736|8739.4|8737.7|8735.9|8733.8|287
1667508600000|2022-11-03 20:50:00|8738.1|8735.3|8738.4|8734|8741.3|8737.5|8735.9|8730.4|823
1667508900000|2022-11-03 20:55:00|8738.6|8733.9|8743.4|8732.4|8743.6|8737.5|8736.6|8730|1024
1667509200000|2022-11-03 21:00:00|8744|8733|8741.6|8736.5|8745|8736.5|8741.5|8732.5|26
1667509500000|2022-11-03 21:05:00|8744.8|8733.8|8743.5|8732.5|8746.6|8735.6|8741.6|8731.1|69
1667509800000|2022-11-03 21:10:00|8743.6|8732.6|8738.2|8727.2|8745.5|8735.2|8737.5|8726.5|260
1667510100000|2022-11-03 21:15:00|8738.6|8727.6|8739.4|8728.4|8740.4|8729.4|8735|8724|262
1667510400000|2022-11-03 21:20:00|8739.1|8728.1|8738|8727|8739.7|8728.7|8737.1|8726.1|721
1667510700000|2022-11-03 21:25:00|8738.1|8727.1|8738|8729.3|8740.5|8730.2|8737|8726|251
1667511000000|2022-11-03 21:30:00|8738.1|8729.4|8738.1|8728.5|8739.8|8730|8737.4|8726.4|210
1667511300000|2022-11-03 21:35:00|8738.7|8727.7|8739.2|8729.2|8740.4|8731.5|8737|8727.7|330
1667511600000|2022-11-03 21:40:00|8739.4|8729|8739.5|8728.5|8741.2|8731.3|8737.5|8727.6|404
1667511900000|2022-11-03 21:45:00|8738.7|8729.9|8738.4|8727.4|8739.9|8730.9|8735.2|8726.9|696
1667512200000|2022-11-03 21:50:00|8738.3|8727.6|8739|8728.7|8740.2|8731.7|8736.5|8727.4|233
1667512500000|2022-11-03 21:55:00|8739.1|8728.8|8737.9|8730.5|8740.2|8733.1|8737.5|8728.1|291
1667512800000|2022-11-03 22:00:00|8738.7|8730.4|8738.8|8733.7|8744.6|8734.8|8736.5|8728.4|334
1667513100000|2022-11-03 22:05:00|8737.7|8733.1|8738.4|8734.3|8748.2|8737.2|8735.9|8729.1|320
1667513400000|2022-11-03 22:10:00|8738.5|8733.9|8738.6|8735.1|8740.9|8736.7|8736.3|8732.2|406
1667513700000|2022-11-03 22:15:00|8738.7|8735|8740.4|8737.9|8741.3|8738.4|8737.5|8734.4|772
1667514000000|2022-11-03 22:20:00|8740.6|8737.8|8737.7|8735|8741.3|8738.5|8737.4|8734.9|539
1667514300000|2022-11-03 22:25:00|8737.6|8734.9|8737.2|8734.5|8740.1|8737.5|8736.5|8733.5|550
1667514600000|2022-11-03 22:30:00|8737.1|8734.8|8736.2|8733.2|8739.5|8736.3|8734.6|8731.1|412
1667514900000|2022-11-03 22:35:00|8736.1|8733.3|8733.3|8730.6|8737.4|8734|8733.1|8730.4|353
1667515200000|2022-11-03 22:40:00|8733.4|8730.7|8733.6|8730.9|8735.3|8732.9|8732.6|8730.3|441
1667515500000|2022-11-03 22:45:00|8733.5|8730.8|8733.6|8731.1|8734.9|8732.3|8732.9|8730.6|442
1667515800000|2022-11-03 22:50:00|8733.1|8731.6|8733.5|8731|8734.8|8732.1|8732.5|8730.4|353
1667516100000|2022-11-03 22:55:00|8733.4|8730.9|8735.6|8733.1|8737|8734.2|8732.5|8730.3|327
1667516400000|2022-11-03 23:00:00|8735.4|8733.1|8735.2|8732|8736.1|8733.1|8733.4|8730.6|690
1667516700000|2022-11-03 23:05:00|8735|8731.9|8734.1|8730.6|8735.6|8732.6|8732.8|8730|664
1667517000000|2022-11-03 23:10:00|8734|8730.7|8732.5|8730.2|8735.4|8732.6|8732|8728.7|550
1667517300000|2022-11-03 23:15:00|8732.4|8730.1|8732.6|8731.1|8732.8|8731.1|8730.4|8728.4|335
1667517600000|2022-11-03 23:20:00|8732.5|8731|8733.3|8730.6|8734.2|8732.1|8732.3|8730.4|634
1667517900000|2022-11-03 23:25:00|8733.2|8730.5|8729.8|8727.1|8733.3|8731.1|8729.8|8727|373
1667518200000|2022-11-03 23:30:00|8730.1|8727.2|8729.9|8727.6|8733.4|8730.7|8729.1|8727.1|758
1667518500000|2022-11-03 23:35:00|8730|8727.4|8729.6|8728.1|8733.1|8731|8729.2|8727.3|619
1667518800000|2022-11-03 23:40:00|8729.7|8728.2|8731.6|8729.4|8732.4|8730.2|8729|8727|443
1667519100000|2022-11-03 23:45:00|8731.3|8729.8|8730.5|8729|8732|8730.1|8729.2|8727.7|208
1667519400000|2022-11-03 23:50:00|8730.4|8728.9|8727.6|8726.1|8730.7|8729.2|8727.5|8725.7|248
1667519700000|2022-11-03 23:55:00|8727.5|8726|8728.5|8727|8728.7|8727.2|8727.5|8725.6|323
1667520000000|2022-11-04 00:00:00|8728.7|8727.2|8728|8726.5|8728.9|8727.4|8726.9|8725.4|397
1667520300000|2022-11-04 00:05:00|8727.9|8726.4|8726.7|8725.2|8728.6|8727.1|8725.6|8723.9|448
1667520600000|2022-11-04 00:10:00|8726.8|8725.3|8726.1|8724.6|8727.2|8725.7|8725.1|8723.6|423
1667520900000|2022-11-04 00:15:00|8726.3|8724.3|8725.3|8722.7|8727.4|8725.6|8724.4|8722.6|522
1667521200000|2022-11-04 00:20:00|8725.2|8722.8|8723.3|8721.8|8726.7|8725|8722.8|8721.1|585
1667521500000|2022-11-04 00:25:00|8723.2|8721.7|8720.5|8718|8723.5|8721.7|8720.1|8717.8|455
1667521800000|2022-11-04 00:30:00|8720.1|8718.6|8723.3|8721.8|8724.1|8722.6|8719.8|8718.3|353
1667522100000|2022-11-04 00:35:00|8723.4|8721.9|8726.7|8725.2|8726.9|8725.4|8723.4|8721.9|296
1667522400000|2022-11-04 00:40:00|8726.8|8725.3|8729.1|8727.6|8730.3|8728.3|8726.6|8725.1|402
1667522700000|2022-11-04 00:45:00|8729.2|8727.7|8724.1|8722.6|8729.6|8728.1|8723.7|8722.2|522
1667523000000|2022-11-04 00:50:00|8724.2|8722.7|8725.3|8723|8727.2|8725.7|8724|8722.5|602
1667523300000|2022-11-04 00:55:00|8725.4|8723.9|8721.3|8719.8|8726.2|8724.6|8720.6|8719.1|610
1667523600000|2022-11-04 01:00:00|8721.1|8719.6|8720.3|8718.8|8721.6|8720.1|8720|8718.5|428
1667523900000|2022-11-04 01:05:00|8720.2|8718.7|8724.1|8722.6|8724.8|8723.3|8720.2|8718.7|242
1667524200000|2022-11-04 01:10:00|8724|8722.5|8722.4|8720.9|8724.7|8723.2|8722|8720.5|332
1667524500000|2022-11-04 01:15:00|8722.3|8720.8|8723.5|8722|8725|8723.5|8722.3|8720.8|375
1667524800000|2022-11-04 01:20:00|8723.6|8722.1|8721.6|8720.1|8723.6|8722.1|8720.8|8719.3|396
1667525100000|2022-11-04 01:25:00|8721.5|8720|8722|8720.5|8723.2|8721.7|8720.8|8719.3|325
1667525400000|2022-11-04 01:30:00|8721.9|8720.4|8723.7|8722.2|8724.3|8722.3|8721.8|8720|522
1667525700000|2022-11-04 01:35:00|8723.6|8722.1|8723.1|8721.6|8724.7|8722.8|8721.9|8720.4|476
1667526000000|2022-11-04 01:40:00|8723.4|8721.9|8722.4|8720.9|8723.5|8721.9|8721.7|8720.2|448
1667526300000|2022-11-04 01:45:00|8722.5|8721|8724.1|8721.5|8724.7|8722.9|8721.9|8720.4|458
1667526600000|2022-11-04 01:50:00|8723.7|8722.2|8721.3|8719.8|8724.2|8722.4|8721.1|8719.6|533
1667526900000|2022-11-04 01:55:00|8721.2|8719.7|8719.8|8718.3|8723.2|8721|8719.6|8717.8|612
1667527200000|2022-11-04 02:00:00|8719.6|8718.1|8720.7|8719.2|8722.1|8720.6|8719.4|8717.9|454
1667527500000|2022-11-04 02:05:00|8720.8|8719.3|8720.2|8718.7|8721.3|8719.8|8719.6|8718.1|304
1667527800000|2022-11-04 02:10:00|8720.3|8718.8|8719.7|8718.2|8721.5|8720|8719.3|8717.8|389
1667528100000|2022-11-04 02:15:00|8719.8|8718.3|8720.6|8719.1|8721.1|8719.6|8719.2|8717.7|365
1667528400000|2022-11-04 02:20:00|8720.7|8719.2|8720|8718.5|8720.7|8719.2|8717.8|8716.3|359
1667528700000|2022-11-04 02:25:00|8719.9|8718.4|8721.3|8719.8|8722.1|8720.6|8719.2|8717.7|287
1667529000000|2022-11-04 02:30:00|8721.4|8719.9|8719.4|8717.9|8721.4|8719.9|8718.8|8717.5|212
1667529300000|2022-11-04 02:35:00|8719.3|8717.8|8714.5|8713|8719.6|8718.1|8714.4|8712.9|376
1667529600000|2022-11-04 02:40:00|8714.6|8713.1|8714.8|8713.3|8715.2|8713.8|8713.7|8712.3|307
1667529900000|2022-11-04 02:45:00|8714.7|8713.2|8714.8|8713.3|8715.2|8713.7|8714.4|8712.9|264
1667530200000|2022-11-04 02:50:00|8714.7|8713.2|8716.1|8714.6|8716.3|8714.8|8712.6|8711.1|417
1667530500000|2022-11-04 02:55:00|8716.2|8714.7|8716.4|8714.9|8718.6|8717.1|8716|8714.5|426
1667530800000|2022-11-04 03:00:00|8716.5|8715|8718.1|8716.6|8718.7|8717.2|8715.8|8714.3|490
1667531100000|2022-11-04 03:05:00|8718.2|8716.7|8718.5|8717|8718.7|8717.2|8717.2|8715.7|387
1667531400000|2022-11-04 03:10:00|8718.6|8717.1|8719|8717.5|8719.8|8718.3|8717.8|8716.3|373
1667531700000|2022-11-04 03:15:00|8719.8|8717.1|8717.8|8716.3|8719.8|8717.5|8715.9|8713.6|622
1667532000000|2022-11-04 03:20:00|8717.7|8716.2|8718.3|8716.8|8720.6|8719.1|8717.5|8715.6|554
1667532300000|2022-11-04 03:25:00|8718.2|8716.7|8716.2|8714.7|8718.7|8717.1|8715.8|8714|531
1667532600000|2022-11-04 03:30:00|8716.1|8714.6|8713|8711.5|8716.4|8714.9|8712.3|8710.8|364
1667532900000|2022-11-04 03:35:00|8713.1|8711.6|8716.3|8714.8|8716.8|8715.3|8713|8711.2|306
1667533200000|2022-11-04 03:40:00|8716.7|8715.2|8717.4|8715.9|8718.1|8716.6|8715.9|8714.4|400
1667533500000|2022-11-04 03:45:00|8717.3|8715.8|8718.8|8717.3|8719.3|8717.8|8717.3|8715.8|321
1667533800000|2022-11-04 03:50:00|8718.9|8717.4|8719|8717.5|8719.7|8718.3|8718.8|8717.2|337
1667534100000|2022-11-04 03:55:00|8718.9|8717.4|8719.2|8717.7|8721.1|8719.8|8718|8716.8|349
1667534400000|2022-11-04 04:00:00|8719.1|8717.6|8719.3|8717.8|8720.3|8718.8|8718.8|8717.3|227
1667534700000|2022-11-04 04:05:00|8719.4|8717.9|8716|8714.5|8719.5|8718|8714.8|8713.3|311
1667535000000|2022-11-04 04:10:00|8716.5|8715|8715.1|8713.6|8718.2|8716.7|8714.7|8713.2|522
1667535300000|2022-11-04 04:15:00|8715.2|8713.7|8713.7|8712.2|8715.8|8714.2|8713.3|8711.8|385
1667535600000|2022-11-04 04:20:00|8713.8|8712.3|8713.7|8712.2|8715.4|8713.6|8713.3|8711.8|243
1667535900000|2022-11-04 04:25:00|8713.6|8712.1|8713.8|8712.3|8714|8712.5|8712.6|8711.1|226
1667536200000|2022-11-04 04:30:00|8713.7|8712.2|8712.7|8711.2|8714.5|8713|8712|8710.5|305
1667536500000|2022-11-04 04:35:00|8712.6|8711.1|8714.8|8713.3|8715.3|8713.8|8712.1|8710.6|337
1667536800000|2022-11-04 04:40:00|8714.9|8713.4|8714.7|8713.2|8715.4|8713.9|8714.1|8712.6|304
1667537100000|2022-11-04 04:45:00|8714.8|8713.3|8713.4|8711.9|8716.2|8714.7|8713.2|8711.7|399
1667537400000|2022-11-04 04:50:00|8713.2|8711.7|8713.1|8711.6|8714.4|8712.9|8708.7|8707|627
1667537700000|2022-11-04 04:55:00|8712.6|8711.7|8712.6|8711.1|8714|8712.5|8712|8710.5|347
1667538000000|2022-11-04 05:00:00|8712.7|8711.2|8709.5|8708|8713.2|8711.7|8708.6|8707.1|472
1667538300000|2022-11-04 05:05:00|8709.6|8708.1|8710.2|8708.7|8711.4|8709.9|8709.6|8708.1|381
1667538600000|2022-11-04 05:10:00|8710.3|8708.8|8711.8|8710.3|8711.9|8710.4|8708.8|8707.3|351
1667538900000|2022-11-04 05:15:00|8711.7|8710.2|8709|8707.5|8711.9|8710.4|8709|8707.5|328
1667539200000|2022-11-04 05:20:00|8709.1|8707.6|8712.2|8710.7|8713.6|8712.1|8709.1|8707.6|406
1667539500000|2022-11-04 05:25:00|8711.9|8710.4|8713.6|8712.1|8715.8|8713.6|8711.3|8709.8|462
1667539800000|2022-11-04 05:30:00|8713.7|8712.2|8716.7|8715.2|8716.8|8715.3|8713.2|8711.7|456
1667540100000|2022-11-04 05:35:00|8716.8|8715.3|8718.2|8716.7|8720.3|8718.8|8716.2|8714.7|429
1667540400000|2022-11-04 05:40:00|8718.1|8716.6|8722|8720.5|8722.7|8721.2|8718.1|8716.6|408
1667540700000|2022-11-04 05:45:00|8721.9|8720.4|8725.5|8724|8725.7|8724.2|8721.6|8720.1|487
1667541000000|2022-11-04 05:50:00|8725.4|8723.9|8725.3|8723.8|8726.3|8724.8|8724|8722.5|447
1667541300000|2022-11-04 05:55:00|8725.4|8723.9|8722.6|8721.1|8727.4|8725.7|8721.8|8720.3|528
1667541600000|2022-11-04 06:00:00|8722.7|8721.2|8723.6|8722.1|8724.1|8722.6|8720|8718.5|552
1667541900000|2022-11-04 06:05:00|8723.5|8722|8724.6|8723.1|8725.5|8724|8723|8721.5|455
1667542200000|2022-11-04 06:10:00|8724.7|8723.2|8723.3|8721.8|8724.7|8723.2|8723|8721.5|375
1667542500000|2022-11-04 06:15:00|8723.8|8721.1|8721.2|8718.6|8725.1|8722.8|8720.6|8718.4|632
1667542800000|2022-11-04 06:20:00|8721.3|8718.5|8717.5|8715.2|8721.3|8719.5|8716|8713.7|743
1667543100000|2022-11-04 06:25:00|8717.7|8715.3|8716.1|8714.6|8718.4|8716.5|8715.5|8713.9|656
1667543400000|2022-11-04 06:30:00|8716.4|8714.9|8716.3|8713.8|8722.8|8717.7|8712.1|8707.3|1004
1667543700000|2022-11-04 06:35:00|8715.7|8714.2|8716.3|8714.8|8718.3|8716.3|8714|8711.8|1203
1667544000000|2022-11-04 06:40:00|8716.2|8714.7|8713.7|8712.2|8717.3|8715.6|8713.7|8712.2|563
1667544300000|2022-11-04 06:45:00|8713.6|8712.1|8713.8|8712.3|8716.1|8714.6|8713.5|8712|518
1667544600000|2022-11-04 06:50:00|8713.7|8712.2|8713.2|8711.7|8715.8|8714.3|8712.1|8710.6|596
1667544900000|2022-11-04 06:55:00|8713.3|8711.8|8716.6|8714.2|8717|8714.6|8712.5|8711|546
1667545200000|2022-11-04 07:00:00|8716.7|8714.4|8714.5|8713|8720.7|8717.5|8714.4|8712.9|713
1667545500000|2022-11-04 07:05:00|8714.6|8713.1|8717.5|8716|8718.6|8717.1|8713.6|8712.1|534
1667545800000|2022-11-04 07:10:00|8717.4|8715.9|8716.7|8715.2|8720.8|8719.3|8715.4|8713.9|697
1667546100000|2022-11-04 07:15:00|8716.6|8715.1|8720.8|8719.3|8722|8720.5|8716.1|8714.6|587
1667546400000|2022-11-04 07:20:00|8720.6|8719.1|8717.6|8716.1|8721.9|8720.4|8716.5|8715|610
1667546700000|2022-11-04 07:25:00|8717.5|8716|8718|8716.5|8719.4|8717.9|8716.1|8714.6|687
1667547000000|2022-11-04 07:30:00|8717.9|8716.4|8711.4|8709.9|8717.9|8716.4|8711.2|8709.7|550
1667547300000|2022-11-04 07:35:00|8711.3|8709.8|8713.7|8712.2|8714.8|8713.2|8711.2|8709.7|801
1667547600000|2022-11-04 07:40:00|8713.6|8712.1|8715.2|8713.7|8717.4|8715.9|8713.4|8711.9|570
1667547900000|2022-11-04 07:45:00|8715.1|8713.6|8716.3|8714.8|8716.9|8715.3|8714.3|8712.8|647
1667548200000|2022-11-04 07:50:00|8716.4|8714.9|8718.7|8717.2|8720.2|8718.9|8715.7|8714.2|758
1667548500000|2022-11-04 07:55:00|8718.8|8717.3|8717.6|8716.1|8720.8|8719.4|8716.1|8714.6|624
1667548800000|2022-11-04 08:00:00|8717.8|8716.3|8717.4|8715.9|8717.8|8716.3|8713.6|8712.1|961
1667549100000|2022-11-04 08:05:00|8717.3|8715.8|8714.7|8713.2|8717.3|8715.8|8710.2|8708.7|897
1667549400000|2022-11-04 08:10:00|8714.8|8713.3|8715.6|8714.1|8716.5|8715|8712.6|8711.1|933
1667549700000|2022-11-04 08:15:00|8715.8|8714.3|8718.5|8717|8720.6|8719.4|8714.9|8712.9|732
1667550000000|2022-11-04 08:20:00|8718.6|8717.1|8719.1|8717.6|8721.4|8719.9|8717.1|8715.6|577
1667550300000|2022-11-04 08:25:00|8719.2|8717.7|8718.3|8716.8|8720.2|8718.7|8716.1|8714.6|619
1667550600000|2022-11-04 08:30:00|8718.4|8716.9|8717.5|8716|8720|8718.6|8715.4|8713.9|618
1667550900000|2022-11-04 08:35:00|8717.4|8715.9|8719.6|8718.1|8719.9|8718.4|8716.3|8714.8|550
1667551200000|2022-11-04 08:40:00|8719.5|8718|8716.1|8714.6|8719.6|8718.1|8715.1|8713.1|507
1667551500000|2022-11-04 08:45:00|8715.9|8714.4|8712.4|8710.9|8716.6|8715.1|8711.7|8710.5|583
1667551800000|2022-11-04 08:50:00|8712.3|8710.8|8710.8|8709.3|8713.4|8711.9|8710.2|8708.7|539
1667552100000|2022-11-04 08:55:00|8710.7|8709.2|8709.7|8708.2|8715.3|8713.8|8709.1|8707.8|600
1667552400000|2022-11-04 09:00:00|8709.6|8708.1|8704.4|8702.9|8710.8|8709.3|8703.3|8701.8|751
1667552700000|2022-11-04 09:05:00|8704.5|8703|8707.4|8705.9|8708.1|8706.6|8704.1|8702.7|605
1667553000000|2022-11-04 09:10:00|8707.6|8706.1|8706.4|8704.9|8708.8|8707.3|8704.6|8703.1|571
1667553300000|2022-11-04 09:15:00|8706.5|8705|8703.5|8702|8706.6|8705.1|8701.7|8700.6|747
1667553600000|2022-11-04 09:20:00|8703.4|8701.9|8702.5|8701|8705.7|8704.2|8702.5|8701|650
1667553900000|2022-11-04 09:25:00|8702.6|8701.1|8705.8|8703.5|8706.4|8705.1|8700.2|8698.8|657
1667554200000|2022-11-04 09:30:00|8705.4|8703.9|8709.9|8708.4|8710.3|8708.8|8704.3|8702.5|725
1667554500000|2022-11-04 09:35:00|8709.8|8708.3|8712.9|8711.4|8713.4|8712.1|8709|8707.5|710
1667554800000|2022-11-04 09:40:00|8712.8|8711.3|8712.8|8711.3|8714.9|8713.5|8712|8710.5|648
1667555100000|2022-11-04 09:45:00|8712.7|8711.2|8714.6|8713.1|8716.4|8715|8712.7|8711.2|680
1667555400000|2022-11-04 09:50:00|8714.5|8713|8714.5|8713|8715.2|8713.7|8712.6|8711.1|460
1667555700000|2022-11-04 09:55:00|8714.1|8713.2|8714.1|8712.6|8715.2|8714.2|8712|8710.5|566
1667556000000|2022-11-04 10:00:00|8714|8712.5|8711|8709.5|8716.8|8715.3|8710.7|8709.2|605
1667556300000|2022-11-04 10:05:00|8711.1|8709.6|8712.7|8711.2|8713.6|8712.3|8710.4|8709.2|544
1667556600000|2022-11-04 10:10:00|8712.8|8711.3|8715.7|8714.2|8716|8714.5|8711.9|8710.6|652
1667556900000|2022-11-04 10:15:00|8715.4|8714.5|8715.3|8713.8|8717.5|8716.3|8714.4|8713.2|521
1667557200000|2022-11-04 10:20:00|8715.2|8713.7|8714.7|8713.2|8716.1|8714.6|8712.6|8711.1|418
1667557500000|2022-11-04 10:25:00|8714.8|8713.3|8712.5|8711|8718|8716.5|8711.5|8710.1|540
1667557800000|2022-11-04 10:30:00|8712.6|8711.1|8715.2|8713.7|8716|8714.5|8710.9|8709.7|543
1667558100000|2022-11-04 10:35:00|8714.9|8713.4|8718.1|8716.6|8718.3|8716.8|8714|8712.5|725
1667558400000|2022-11-04 10:40:00|8718|8716.5|8723|8721.5|8723.5|8722.2|8716.5|8715|595
1667558700000|2022-11-04 10:45:00|8723.3|8721.8|8728.9|8727.4|8729.5|8728|8722.7|8721.7|519
1667559000000|2022-11-04 10:50:00|8729|8727.5|8729.1|8727.6|8729.7|8728.3|8724.3|8722.8|508
1667559300000|2022-11-04 10:55:00|8729|8727.5|8728.7|8727.2|8732.8|8731.3|8726.7|8725.2|719
1667559600000|2022-11-04 11:00:00|8728.8|8727.3|8733|8731.5|8737.5|8736|8728.5|8727|650
1667559900000|2022-11-04 11:05:00|8733.1|8731.6|8732.5|8730.1|8739.1|8734.9|8728.8|8717.8|744
1667560200000|2022-11-04 11:10:00|8733.9|8729.8|8741.9|8740.4|8744.8|8742.8|8730.6|8728.8|1375
1667560500000|2022-11-04 11:15:00|8742|8740.5|8738.7|8737.2|8745.4|8743.9|8738.4|8736.9|816
1667560800000|2022-11-04 11:20:00|8738.8|8737.3|8744.2|8742.7|8746.2|8744.7|8737.5|8736|636
1667561100000|2022-11-04 11:25:00|8743.9|8742.4|8743.7|8742.2|8748.6|8747.6|8742.4|8740.9|647
1667561400000|2022-11-04 11:30:00|8743.8|8742.3|8742.3|8740.8|8745.5|8744|8741.3|8740|560
1667561700000|2022-11-04 11:35:00|8742.2|8740.7|8742.1|8740.6|8744.6|8743.1|8741.1|8739.6|537
1667562000000|2022-11-04 11:40:00|8742|8740.5|8739.6|8738.1|8744.2|8742.7|8739.3|8737.8|641
1667562300000|2022-11-04 11:45:00|8739.7|8738.2|8737.4|8735.9|8740.9|8739.4|8735.3|8733.8|661
1667562600000|2022-11-04 11:50:00|8737.3|8735.8|8738|8736.5|8742.7|8741.2|8737.3|8735.8|618
1667562900000|2022-11-04 11:55:00|8737.9|8736.4|8739.1|8737.6|8740.4|8738.9|8734.5|8733|626
1667563200000|2022-11-04 12:00:00|8739|8737.5|8739.3|8737.8|8747.2|8745.7|8738.8|8737.3|717
1667563500000|2022-11-04 12:05:00|8739.5|8738|8740|8738.5|8744.3|8742.7|8739|8737.5|738
1667563800000|2022-11-04 12:10:00|8739.9|8738.4|8743.2|8741.7|8744.6|8743.1|8739.3|8737.8|744
1667564100000|2022-11-04 12:15:00|8743.3|8741.8|8747.5|8746|8747.7|8746.2|8741.6|8740.1|734
1667564400000|2022-11-04 12:20:00|8748|8746.5|8744.4|8742.9|8749|8747.5|8742|8740.5|816
1667564700000|2022-11-04 12:25:00|8744.2|8742.7|8745.6|8734.6|8750.6|8747.7|8742.3|8734.6|779
1667565000000|2022-11-04 12:30:00|8749.4|8739.1|8748.2|8746.7|8755.8|8751.9|8741.8|8735|1265
1667565300000|2022-11-04 12:35:00|8748.3|8746.8|8744.3|8742.8|8748.6|8747.1|8742.8|8741.3|1020
1667565600000|2022-11-04 12:40:00|8744.1|8742.6|8746.9|8745.4|8749.6|8748.1|8742.6|8741.1|933
1667565900000|2022-11-04 12:45:00|8746.7|8745.2|8749.9|8748.4|8751.6|8750.1|8742.2|8740.7|856
1667566200000|2022-11-04 12:50:00|8749.2|8747.7|8743.3|8741.8|8749.8|8748.3|8741.4|8739.9|866
1667566500000|2022-11-04 12:55:00|8743.4|8741.9|8740.5|8739|8745.4|8743.9|8732.9|8731.4|954
1667566800000|2022-11-04 13:00:00|8740.4|8738.9|8752.7|8751.2|8753.8|8752.3|8740.1|8738.6|961
1667567100000|2022-11-04 13:05:00|8752.6|8751.1|8748.2|8746.7|8754.2|8752.7|8744.9|8743.4|856
1667567400000|2022-11-04 13:10:00|8748.6|8747.1|8748.3|8746.8|8751.3|8749.8|8744.9|8743.5|798
1667567700000|2022-11-04 13:15:00|8748.4|8746.9|8745.4|8743.9|8748.8|8747.3|8744.6|8743.1|797
1667568000000|2022-11-04 13:20:00|8745.5|8744|8747.5|8746|8749.1|8747.7|8744.9|8743.4|751
1667568300000|2022-11-04 13:25:00|8747.3|8745.8|8753.2|8751.7|8754.7|8753.2|8745.8|8744.3|647
1667568600000|2022-11-04 13:30:00|8753.3|8751.8|8755.2|8753.7|8758.7|8757.2|8751.1|8749.6|825
1667568900000|2022-11-04 13:35:00|8755.3|8753.8|8764.1|8762.6|8766.7|8764.9|8755.3|8753.8|875
1667569200000|2022-11-04 13:40:00|8764.3|8762.8|8765.8|8764.3|8766.4|8764.9|8759.9|8758.4|863
1667569500000|2022-11-04 13:45:00|8766|8764.5|8763.1|8761.6|8766.7|8765.2|8758.8|8757.3|745
1667569800000|2022-11-04 13:50:00|8763|8761.5|8755.3|8753.8|8763.1|8761.6|8753.3|8751.8|741
1667570100000|2022-11-04 13:55:00|8755.1|8753.6|8755.3|8753.8|8755.7|8754.2|8748.2|8746.7|991
1667570400000|2022-11-04 14:00:00|8755.2|8753.7|8751.1|8749.6|8755.3|8753.9|8750|8748.5|1187
1667570700000|2022-11-04 14:05:00|8751|8749.5|8741.5|8740|8752.5|8751|8741.2|8739.7|1202
1667571000000|2022-11-04 14:10:00|8741.4|8739.9|8745.7|8744.2|8746.4|8745.1|8738.8|8737.3|1288
1667571300000|2022-11-04 14:15:00|8745.5|8744|8755.2|8753.7|8756.4|8754.9|8743.9|8742.6|1142
1667571600000|2022-11-04 14:20:00|8755.1|8753.6|8764.9|8763.4|8765.2|8763.7|8753.9|8752.4|990
1667571900000|2022-11-04 14:25:00|8764.6|8763.1|8763|8761.5|8768.4|8766.9|8761.9|8760.4|1015
1667572200000|2022-11-04 14:30:00|8763.1|8761.6|8773.7|8772.2|8774.7|8773.2|8761.6|8760.2|895
1667572500000|2022-11-04 14:35:00|8773.9|8772.4|8776.1|8774.6|8776.9|8775.4|8772.2|8770.8|948
1667572800000|2022-11-04 14:40:00|8776.3|8774.8|8781|8780.1|8781.5|8780.2|8772.5|8771|961
1667573100000|2022-11-04 14:45:00|8781.1|8780.2|8781.9|8781|8785.4|8783.9|8781.1|8779.6|861
1667573400000|2022-11-04 14:50:00|8782|8781.1|8778.3|8776.8|8782.4|8781.1|8777.6|8776.3|1009
1667573700000|2022-11-04 14:55:00|8778.2|8776.7|8778.1|8776.6|8782|8780.5|8774.8|8773.3|1062
1667574000000|2022-11-04 15:00:00|8777.7|8776.2|8772.9|8771.4|8778.2|8776.7|8772.4|8770.9|1115
1667574300000|2022-11-04 15:05:00|8773|8771.5|8773|8771.5|8774.8|8773.5|8771.7|8770.2|830
1667574600000|2022-11-04 15:10:00|8773.1|8771.6|8770.4|8768.9|8773.5|8772|8770.2|8768.7|794
1667574900000|2022-11-04 15:15:00|8770.3|8768.8|8774.1|8772.6|8777.4|8775.9|8770.2|8768.7|714
1667575200000|2022-11-04 15:20:00|8774.2|8772.7|8773.8|8772.3|8776.6|8775.1|8772.3|8770.8|615
1667575500000|2022-11-04 15:25:00|8773.9|8772.4|8772.7|8771.8|8777.2|8775.7|8771.5|8770.5|884
1667575800000|2022-11-04 15:30:00|8772.6|8771.7|8769.9|8768.4|8774|8772.6|8769.3|8767.8|860
1667576100000|2022-11-04 15:35:00|8769.8|8768.3|8769|8767.5|8772.2|8770.7|8768|8766.5|807
1667576400000|2022-11-04 15:40:00|8768.7|8767.2|8770.2|8768.7|8773.9|8772.7|8768|8766.5|881
1667576700000|2022-11-04 15:45:00|8770.3|8768.8|8768.9|8767.4|8773.5|8772|8768.1|8766.6|921
1667577000000|2022-11-04 15:50:00|8769|8767.5|8768|8766.5|8773.6|8772.1|8763.1|8761.6|1139
1667577300000|2022-11-04 15:55:00|8767.8|8766.3|8774.9|8773.4|8775.5|8773.8|8767.1|8765.6|1038
1667577600000|2022-11-04 16:00:00|8774.7|8773.2|8779.9|8778.4|8780.8|8779.5|8773.6|8772.1|1005
1667577900000|2022-11-04 16:05:00|8780|8778.5|8777.4|8775.9|8782.8|8781.3|8776.8|8775.3|911
1667578200000|2022-11-04 16:10:00|8777.3|8775.8|8777.4|8775.9|8780.4|8778.9|8776|8774.5|709
1667578500000|2022-11-04 16:15:00|8777.2|8775.7|8774.8|8773.3|8778.3|8776.8|8774.4|8772.9|714
1667578800000|2022-11-04 16:20:00|8774.6|8773.1|8776.4|8774.9|8777.3|8775.8|8773.5|8772.1|724
1667579100000|2022-11-04 16:25:00|8776.1|8774.6|8776.1|8774.6|8777.7|8776.2|8771.2|8770.1|750
1667579400000|2022-11-04 16:30:00|8776.3|8774.8|8779.2|8777.7|8779.8|8778.3|8774.5|8773|737
1667579700000|2022-11-04 16:35:00|8779.3|8777.8|8783.8|8782.3|8784.9|8783.4|8778.9|8777.4|754
1667580000000|2022-11-04 16:40:00|8783.9|8782.4|8782.8|8781.3|8785.9|8784.4|8781.8|8780.3|651
1667580300000|2022-11-04 16:45:00|8782.9|8781.4|8780.5|8779|8785.8|8784.5|8780|8778.5|730
1667580600000|2022-11-04 16:50:00|8780.6|8779.1|8776.8|8775.3|8780.9|8779.4|8776.4|8774.9|748
1667580900000|2022-11-04 16:55:00|8776.6|8775.1|8778.3|8776.8|8781|8779.5|8775.7|8774.2|537
1667581200000|2022-11-04 17:00:00|8778.2|8776.7|8776.6|8775.1|8779.5|8778|8775.9|8774.4|586
1667581500000|2022-11-04 17:05:00|8776.7|8775.2|8777.7|8776.2|8777.7|8776.2|8773.7|8772.2|666
1667581800000|2022-11-04 17:10:00|8777.6|8776.1|8777.2|8775.7|8782.2|8780.7|8774.8|8773.3|726
1667582100000|2022-11-04 17:15:00|8777.4|8775.9|8776.7|8775.2|8780.6|8779.4|8776.6|8775.1|602
1667582400000|2022-11-04 17:20:00|8776.6|8775.1|8772.4|8770.9|8778.3|8776.8|8771.8|8770.8|648
1667582700000|2022-11-04 17:25:00|8772.2|8770.7|8771.1|8769.6|8773.9|8772.7|8771|8769.5|614
1667583000000|2022-11-04 17:30:00|8771.2|8769.7|8768.6|8767.1|8771.2|8769.7|8767.5|8766|582
1667583300000|2022-11-04 17:35:00|8768.8|8767.3|8766.9|8765.4|8769|8767.5|8766.2|8764.7|495
1667583600000|2022-11-04 17:40:00|8766.7|8765.2|8764.1|8762.6|8767.1|8765.6|8764|8762.5|576
1667583900000|2022-11-04 17:45:00|8764.2|8762.7|8759.7|8758.2|8765.3|8763.8|8759.1|8757.6|391
1667584200000|2022-11-04 17:50:00|8759.6|8758.1|8759.3|8757.8|8762.3|8761.1|8758.1|8756.6|441
1667584500000|2022-11-04 17:55:00|8759.4|8757.9|8757.1|8755.6|8762.4|8760.9|8755.1|8753.8|574
1667584800000|2022-11-04 18:00:00|8757|8755.5|8756.7|8755.2|8757.6|8756.2|8754.2|8752.7|514
1667585100000|2022-11-04 18:05:00|8756.8|8755.3|8757.5|8756|8758.7|8757.2|8756.2|8754.7|368
1667585400000|2022-11-04 18:10:00|8757.4|8755.9|8758.3|8756.8|8758.9|8757.7|8756.3|8754.8|423
1667585700000|2022-11-04 18:15:00|8758.6|8757.1|8756.4|8754.9|8759.1|8757.6|8756.4|8754.9|484
1667586000000|2022-11-04 18:20:00|8756.6|8755.1|8756.1|8754.6|8757.4|8755.9|8755.8|8754.3|421
1667586300000|2022-11-04 18:25:00|8756|8754.5|8754.2|8752.7|8758.7|8757.2|8752.9|8751.4|549
1667586600000|2022-11-04 18:30:00|8754.1|8752.6|8754.2|8752.7|8755.1|8753.6|8751.8|8750.3|529
1667586900000|2022-11-04 18:35:00|8754.3|8752.8|8752.1|8750.6|8754.7|8753.2|8751.5|8750.2|534
1667587200000|2022-11-04 18:40:00|8752|8750.5|8751.2|8749.7|8752.8|8751.3|8750.3|8748.8|430
1667587500000|2022-11-04 18:45:00|8751.3|8749.8|8753.2|8751.7|8754.2|8752.7|8751.1|8749.6|445
1667587800000|2022-11-04 18:50:00|8753.4|8751.9|8755.8|8754.3|8755.8|8754.5|8753.1|8751.6|443
1667588100000|2022-11-04 18:55:00|8755.5|8754.6|8752.5|8751.6|8755.6|8754.6|8751.2|8749.7|681
1667588400000|2022-11-04 19:00:00|8752.4|8751.5|8752.7|8751.2|8753.5|8752|8751.3|8749.8|703
1667588700000|2022-11-04 19:05:00|8752.6|8751.1|8749.7|8748.2|8754.5|8753|8749.4|8747.9|659
1667589000000|2022-11-04 19:10:00|8749.6|8748.1|8753.1|8751.6|8753.8|8752.3|8749|8747.5|458
1667589300000|2022-11-04 19:15:00|8753|8751.5|8755.5|8754|8756.8|8755.3|8752|8750.5|440
1667589600000|2022-11-04 19:20:00|8755.6|8754.1|8755.7|8754.2|8756.8|8755.3|8754.1|8752.6|424
1667589900000|2022-11-04 19:25:00|8755.8|8754.3|8757.5|8756|8759|8757.5|8755.4|8753.9|465
1667590200000|2022-11-04 19:30:00|8757.4|8755.9|8755.8|8754.3|8758.4|8756.9|8754.9|8753.4|479
1667590500000|2022-11-04 19:35:00|8755.9|8754.4|8755.6|8754.1|8756.7|8755|8754.8|8753.3|404
1667590800000|2022-11-04 19:40:00|8755.7|8754.2|8757.1|8755.6|8759.3|8757.8|8755.1|8753.6|516
1667591100000|2022-11-04 19:45:00|8757.2|8755.7|8756.3|8754.8|8759.2|8757.7|8755.5|8754.2|552
1667591400000|2022-11-04 19:50:00|8756.4|8754.9|8760.1|8758.6|8761.2|8759.7|8756.4|8754.9|475
1667591700000|2022-11-04 19:55:00|8760.5|8759|8758.4|8756.9|8761.6|8760.1|8757.8|8756.3|418
1667592000000|2022-11-04 20:00:00|8758.3|8756.8|8757.4|8755.9|8758.8|8757.3|8756.3|8754.8|613
1667592300000|2022-11-04 20:05:00|8757.5|8756|8756.6|8755.1|8758.4|8756.9|8756|8754.5|457
1667592600000|2022-11-04 20:10:00|8756.5|8755|8756.5|8755|8757.5|8756|8754.3|8752.8|452
1667592900000|2022-11-04 20:15:00|8756.4|8754.9|8755.2|8753.7|8757.7|8756.2|8754.5|8753|802
1667593200000|2022-11-04 20:20:00|8755.3|8753.8|8758.2|8756.7|8759|8757.5|8755.2|8753.7|382
1667593500000|2022-11-04 20:25:00|8758.1|8756.6|8759.7|8758.2|8759.8|8758.3|8757.8|8756.3|332
1667593800000|2022-11-04 20:30:00|8759.6|8758.1|8756.2|8754.7|8760|8758.5|8755.7|8754.2|531
1667594100000|2022-11-04 20:35:00|8755.9|8754.4|8756.4|8754.9|8757.2|8755.7|8754.3|8752.8|463
1667594400000|2022-11-04 20:40:00|8756.2|8754.7|8756.2|8754.7|8757.4|8755.9|8754.7|8753.2|621
1667594700000|2022-11-04 20:45:00|8756.1|8754.6|8758.6|8757.1|8761.2|8757.1|8754.8|8748.6|861
1667595000000|2022-11-04 20:50:00|8758.1|8756.6|8757.5|8756|8761|8758.9|8756.1|8752.1|707
1667595300000|2022-11-04 20:55:00|8757.2|8755.7|8756|8754.5|8761.6|8756|8754.3|8746.1|452
1667597700000|2022-11-04 21:35:00|8754.7|8743.7|8754.7|8743.7|8754.7|8743.7|8754.7|8743.7|1
1667768400000|2022-11-06 21:00:00|8771.3|8750.3|8768.4|8747.4|8773.3|8752.3|8762|8742.9|69
1667768700000|2022-11-06 21:05:00|8766.5|8745.5|8765.1|8744.1|8766.8|8745.8|8763.7|8742.7|24
1667769000000|2022-11-06 21:10:00|8766.5|8745.5|8770.5|8749.5|8771.6|8750.6|8765.1|8744.1|38
1667769300000|2022-11-06 21:15:00|8770.3|8749.3|8766.8|8749.5|8770.8|8751.1|8766.3|8745.3|35
1667769600000|2022-11-06 21:20:00|8766.9|8751.1|8763|8742|8770.8|8751.1|8761.2|8741.3|593
1667769900000|2022-11-06 21:25:00|8762.3|8741.3|8766.9|8745.9|8769.3|8748.3|8761.1|8741|617
1667770200000|2022-11-06 21:30:00|8766.8|8745.8|8771.6|8750.6|8776.7|8755.7|8763.1|8742.1|492
1667770500000|2022-11-06 21:35:00|8771.3|8750.3|8772|8751|8774.3|8753.3|8765.1|8744.1|109
1667770800000|2022-11-06 21:40:00|8772.4|8751.4|8775.6|8754.6|8777.9|8756.9|8765.1|8744.1|89
1667771100000|2022-11-06 21:45:00|8773.7|8752.7|8769.5|8751.1|8775.7|8754.7|8766.5|8745.5|164
1667771400000|2022-11-06 21:50:00|8769|8751|8775.7|8754.7|8778.6|8757.6|8768|8750.9|59
1667771700000|2022-11-06 21:55:00|8770.1|8751.5|8769.4|8748.4|8774.6|8753.6|8768.5|8747.5|125
1667772000000|2022-11-06 22:00:00|8768.4|8747.4|8766.4|8755.4|8772|8755.4|8750.4|8739.4|523
1667772300000|2022-11-06 22:05:00|8764.5|8753.5|8763.6|8752.6|8768.3|8757.3|8755.6|8744.6|231
1667772600000|2022-11-06 22:10:00|8765.6|8754.6|8768.1|8757.1|8773.5|8762.5|8760.2|8749.2|350
1667772900000|2022-11-06 22:15:00|8767.5|8756.5|8762.7|8751.7|8770.9|8759.9|8759|8748|1085
1667773200000|2022-11-06 22:20:00|8765|8754|8763.3|8752.3|8769.6|8758.6|8759.2|8748.2|455
1667773500000|2022-11-06 22:25:00|8762.8|8751.8|8768.8|8757.8|8770.4|8759.4|8760.1|8749.1|349
1667773800000|2022-11-06 22:30:00|8769.2|8758.2|8763|8752|8774.1|8763.1|8761.5|8750.5|1105
1667774100000|2022-11-06 22:35:00|8762.9|8751.9|8764|8753|8769.6|8758.6|8760|8749|911
1667774400000|2022-11-06 22:40:00|8763.8|8752.8|8770.3|8759.3|8777.3|8766.3|8763.6|8752.6|834
1667774700000|2022-11-06 22:45:00|8772.7|8761.7|8774.9|8763.9|8779.6|8768.6|8766.5|8755.5|598
1667775000000|2022-11-06 22:50:00|8775.4|8764.4|8777.9|8766.9|8787.4|8776.4|8772.2|8761.2|695
1667775300000|2022-11-06 22:55:00|8777.8|8766.8|8772.4|8761.4|8779.8|8768.8|8771.2|8760.2|313
1667775600000|2022-11-06 23:00:00|8773.7|8762.7|8769.1|8758.9|8777.1|8768.2|8767.8|8757.5|1139
1667775900000|2022-11-06 23:05:00|8769|8758.7|8765.8|8762.3|8771.6|8766.8|8762.3|8757.4|1029
1667776200000|2022-11-06 23:10:00|8766.3|8762.4|8767.3|8763.1|8770.5|8765.3|8762.8|8759.5|1002
1667776500000|2022-11-06 23:15:00|8768.2|8763.3|8770.7|8766.9|8772.4|8769|8768.1|8763.3|921
1667776800000|2022-11-06 23:20:00|8770.6|8767|8771|8768|8772.1|8768.9|8769.8|8766.1|704
1667777100000|2022-11-06 23:25:00|8771.1|8767.8|8771.9|8769|8773.2|8770.4|8770|8767.1|818
1667777400000|2022-11-06 23:30:00|8771.8|8769.1|8773.4|8771.9|8775.9|8773.8|8771.7|8769.1|911
1667777700000|2022-11-06 23:35:00|8773.5|8772|8769.5|8767|8774|8772.2|8767.1|8765.1|775
1667778000000|2022-11-06 23:40:00|8769.6|8767.1|8767.7|8765.2|8769.7|8767.1|8766.2|8764|539
1667778300000|2022-11-06 23:45:00|8767.6|8765.1|8766.3|8764.8|8769.2|8766.9|8765.4|8763.5|714
1667778600000|2022-11-06 23:50:00|8766.6|8764|8766|8764.5|8768.3|8766.3|8765.1|8763.1|659
1667778900000|2022-11-06 23:55:00|8765.9|8764.4|8763|8761.5|8766.3|8764.5|8762.7|8761|479
1667779200000|2022-11-07 00:00:00|8762.9|8761.4|8767|8765.5|8769|8767.1|8761|8759.4|633
1667779500000|2022-11-07 00:05:00|8767.5|8765.2|8769|8767.5|8770.4|8768.9|8766.4|8764.9|595
1667779800000|2022-11-07 00:10:00|8768.9|8767.4|8768.8|8767.3|8770|8768.5|8766.7|8765.2|422
1667780100000|2022-11-07 00:15:00|8768.9|8767.4|8769.7|8768.2|8770.4|8768.9|8768.9|8767.4|229
1667780400000|2022-11-07 00:20:00|8769.6|8768.1|8771.8|8770.3|8772|8770.5|8768.3|8766.8|373
1667780700000|2022-11-07 00:25:00|8771.6|8770.1|8771.2|8769.7|8772.4|8770.9|8771.2|8769.7|318
1667781000000|2022-11-07 00:30:00|8771.3|8769.8|8769.5|8768|8772.3|8770.8|8769.1|8767.5|394
1667781300000|2022-11-07 00:35:00|8769.4|8767.9|8768.8|8767.3|8769.8|8768.3|8766.9|8765.4|340
1667781600000|2022-11-07 00:40:00|8768.9|8767.4|8770.2|8768.7|8770.3|8768.8|8767|8765.5|331
1667781900000|2022-11-07 00:45:00|8770.3|8768.8|8768.7|8767.2|8770.3|8768.8|8768.1|8766.6|282
1667782200000|2022-11-07 00:50:00|8768.6|8767.1|8766.6|8765.1|8769.1|8767.6|8766.2|8764.7|384
1667782500000|2022-11-07 00:55:00|8766.5|8765|8766.7|8765.2|8767.7|8766.2|8766.1|8764.6|348
1667782800000|2022-11-07 01:00:00|8766.6|8765.1|8766.6|8765.1|8768.5|8767|8766.4|8764.9|409
1667783100000|2022-11-07 01:05:00|8766.7|8765.2|8766.1|8764.6|8767.2|8765.7|8763.8|8762.3|345
1667783400000|2022-11-07 01:10:00|8766.2|8764.7|8767.8|8766.3|8768|8766.5|8765.4|8763.9|411
1667783700000|2022-11-07 01:15:00|8767.7|8766.2|8772.4|8770.9|8772.6|8771.1|8767.6|8766.1|429
1667784000000|2022-11-07 01:20:00|8772.5|8771|8773.2|8771.7|8773.8|8772.3|8771.8|8770.3|391
1667784300000|2022-11-07 01:25:00|8773.3|8771.8|8775|8773.5|8775|8773.5|8771.7|8770.2|382
1667784600000|2022-11-07 01:30:00|8774.9|8773.4|8770.8|8769.3|8775.7|8774.2|8769.6|8768.1|435
1667784900000|2022-11-07 01:35:00|8770.7|8769.2|8768.8|8767.3|8771.1|8769.6|8767.7|8766.2|610
1667785200000|2022-11-07 01:40:00|8768.7|8767.2|8767.6|8766.1|8769.2|8767.7|8766.5|8765|479
1667785500000|2022-11-07 01:45:00|8767.5|8766|8765.9|8764.4|8767.6|8766.1|8764.4|8762.9|384
1667785800000|2022-11-07 01:50:00|8766|8764.5|8768.3|8766.8|8769.2|8767.7|8766|8764.5|496
1667786100000|2022-11-07 01:55:00|8768.4|8766.9|8768.5|8767|8768.6|8767.1|8765.8|8764.3|460
1667786400000|2022-11-07 02:00:00|8768.6|8767.1|8770.4|8768.9|8771.5|8769.7|8768.1|8766.6|505
1667786700000|2022-11-07 02:05:00|8770.6|8769.1|8771.2|8769.7|8771.4|8769.9|8769.8|8768.3|508
1667787000000|2022-11-07 02:10:00|8771.3|8769.8|8770.4|8768.9|8772.2|8770.7|8770.4|8768.9|464
1667787300000|2022-11-07 02:15:00|8770.3|8768.8|8771.2|8769.7|8771.7|8770.2|8769.3|8767.8|327
1667787600000|2022-11-07 02:20:00|8771.1|8769.6|8770.8|8769.3|8772.5|8771|8770.8|8769.3|264
1667787900000|2022-11-07 02:25:00|8771|8769.5|8773.2|8771.7|8773.7|8771.8|8770.7|8769.2|382
1667788200000|2022-11-07 02:30:00|8773.1|8771.6|8769.7|8768.2|8774.5|8773|8768.8|8767.3|406
1667788500000|2022-11-07 02:35:00|8770|8768.5|8771.8|8770.3|8772.7|8771.2|8769.1|8767.6|455
1667788800000|2022-11-07 02:40:00|8771.7|8770.2|8769.8|8768.3|8771.9|8770.4|8769.1|8767.7|290
1667789100000|2022-11-07 02:45:00|8769.9|8768.4|8772.5|8771|8772.8|8771.3|8769.1|8767.6|346
1667789400000|2022-11-07 02:50:00|8772.6|8771.1|8771|8769.5|8772.9|8771.4|8770.6|8769.1|359
1667789700000|2022-11-07 02:55:00|8771.1|8769.6|8772.2|8770.7|8772.6|8771.1|8770.9|8769.4|336
1667790000000|2022-11-07 03:00:00|8772.3|8770.8|8770|8768.5|8772.9|8771.4|8769.3|8767.8|429
1667790300000|2022-11-07 03:05:00|8770.1|8768.6|8772.2|8770.7|8772.2|8770.7|8769.4|8767.9|268
1667790600000|2022-11-07 03:10:00|8772.3|8770.8|8774.5|8773|8774.5|8773|8772.3|8770.8|263
1667790900000|2022-11-07 03:15:00|8774.4|8772.9|8774.5|8773.6|8774.7|8773.7|8773.5|8772|276
1667791200000|2022-11-07 03:20:00|8774.4|8773.5|8772.4|8770.9|8774.6|8773.6|8772.1|8770.6|405
1667791500000|2022-11-07 03:25:00|8772.5|8771|8771.9|8770.4|8773|8771.5|8771.6|8770.1|272
1667791800000|2022-11-07 03:30:00|8772|8770.5|8772|8770.5|8773|8771.5|8770.9|8769.4|265
1667792100000|2022-11-07 03:35:00|8771.9|8770.4|8770.6|8769.1|8772.3|8770.8|8770.3|8768.8|262
1667792400000|2022-11-07 03:40:00|8770.5|8769|8771.2|8769.7|8772|8770.5|8770.1|8768.6|281
1667792700000|2022-11-07 03:45:00|8771.3|8769.8|8773.1|8771.6|8773.5|8772|8771.1|8769.6|270
1667793000000|2022-11-07 03:50:00|8773|8771.5|8772.5|8771|8773.5|8772|8772.2|8770.7|225
1667793300000|2022-11-07 03:55:00|8772.6|8771.1|8771.5|8770|8772.9|8771.4|8771.2|8769.7|255
1667793600000|2022-11-07 04:00:00|8771.4|8769.9|8772.6|8771.1|8773.4|8771.9|8770.6|8769.1|355
1667793900000|2022-11-07 04:05:00|8772.5|8771|8772.9|8771.4|8773.2|8771.7|8771.5|8770|383
1667794200000|2022-11-07 04:10:00|8773|8771.5|8771.5|8770|8773.6|8772.1|8771.1|8769.6|320
1667794500000|2022-11-07 04:15:00|8771.4|8769.9|8772.3|8770.8|8772.5|8771.1|8771|8769.5|234
1667794800000|2022-11-07 04:20:00|8772.4|8770.9|8772.7|8771.2|8773.3|8771.8|8772.2|8770.7|214
1667795100000|2022-11-07 04:25:00|8772.6|8771.1|8773.4|8771.9|8773.5|8772|8771.8|8770.3|239
1667795400000|2022-11-07 04:30:00|8773.3|8771.8|8772.3|8770.8|8774.9|8773.5|8772.1|8770.2|311
1667795700000|2022-11-07 04:35:00|8772.2|8770.7|8772.4|8770.9|8772.6|8771.1|8770.9|8769.4|312
1667796000000|2022-11-07 04:40:00|8772.3|8770.8|8772.5|8771|8773.4|8771.9|8772|8770.5|271
1667796300000|2022-11-07 04:45:00|8772.6|8771.1|8772.9|8771.4|8773.8|8772.3|8772.5|8771|197
1667796600000|2022-11-07 04:50:00|8773.1|8771.6|8773.3|8771.8|8773.8|8772.3|8772.8|8771.3|243
1667796900000|2022-11-07 04:55:00|8773.4|8771.9|8772.9|8771.4|8774.2|8772.7|8772.4|8770.9|265
1667797200000|2022-11-07 05:00:00|8772.8|8771.3|8773.4|8771.9|8773.6|8772.1|8771.5|8770|369
1667797500000|2022-11-07 05:05:00|8773.5|8772|8773.4|8771.9|8773.8|8772.3|8772.6|8771.1|258
1667797800000|2022-11-07 05:10:00|8773.3|8771.8|8773.1|8771.6|8774.4|8772.9|8772.8|8771.3|301
1667798100000|2022-11-07 05:15:00|8773.2|8771.7|8773|8771.5|8773.5|8772|8772.2|8770.7|234
1667798400000|2022-11-07 05:20:00|8772.9|8771.4|8772.5|8771|8773.2|8771.7|8772.1|8770.6|237
1667798700000|2022-11-07 05:25:00|8772.7|8771.2|8774.1|8772.6|8774.6|8773.1|8772.5|8771|308
1667799000000|2022-11-07 05:30:00|8773.9|8772.4|8771.4|8769.9|8774|8772.5|8770.9|8769.4|440
1667799300000|2022-11-07 05:35:00|8771.3|8769.8|8772.7|8771.2|8772.7|8771.2|8770.8|8769.3|347
1667799600000|2022-11-07 05:40:00|8772.8|8771.3|8773.4|8771.9|8773.5|8772|8771.6|8770.1|342
1667799900000|2022-11-07 05:45:00|8773.5|8772|8772.6|8771.1|8773.6|8772.1|8772.4|8770.9|250
1667800200000|2022-11-07 05:50:00|8772.5|8771|8773.1|8771.6|8774.4|8772.9|8771.5|8770|309
1667800500000|2022-11-07 05:55:00|8773|8771.5|8773.7|8772.2|8775.1|8773.6|8772.4|8770.9|354
1667800800000|2022-11-07 06:00:00|8773.6|8772.1|8776.3|8774.8|8776.8|8775.3|8773.6|8772.1|508
1667801100000|2022-11-07 06:05:00|8776.4|8774.9|8774.1|8772.6|8777.4|8775.8|8773.8|8772.1|329
1667801400000|2022-11-07 06:10:00|8774.3|8772.8|8773.9|8772.4|8775.3|8773.3|8772.7|8771.2|390
1667801700000|2022-11-07 06:15:00|8773.8|8772.3|8775.2|8773.7|8775.6|8773.9|8773.3|8771.5|286
1667802000000|2022-11-07 06:20:00|8775.1|8773.6|8777.4|8775.9|8777.8|8776.3|8775|8773.5|410
1667802300000|2022-11-07 06:25:00|8777.6|8776.1|8778.7|8777.2|8779.8|8778.4|8776.7|8775.2|396
1667802600000|2022-11-07 06:30:00|8778.6|8777.1|8779.1|8777.6|8780|8778.5|8777.6|8776.1|398
1667802900000|2022-11-07 06:35:00|8779.2|8777.7|8781.2|8779.7|8781.2|8779.7|8778.4|8776.9|349
1667803200000|2022-11-07 06:40:00|8781.1|8779.6|8779.3|8777.8|8781.3|8779.8|8778.1|8776.6|356
1667803500000|2022-11-07 06:45:00|8779.2|8777.7|8778.9|8777.4|8780|8778.5|8776.9|8775.4|333
1667803800000|2022-11-07 06:50:00|8778.8|8777.3|8780.7|8779.2|8781|8779.5|8778.8|8777.3|486
1667804100000|2022-11-07 06:55:00|8780.6|8779.1|8779.1|8776.4|8782.4|8780.9|8779|8776.3|482
1667804400000|2022-11-07 07:00:00|8779.3|8776.2|8784.9|8783.4|8785.4|8783.9|8779|8776.2|1023
1667804700000|2022-11-07 07:05:00|8785|8783.5|8784.7|8783.2|8787|8785.5|8783.3|8781.4|652
1667805000000|2022-11-07 07:10:00|8784.5|8783|8783.5|8782|8786.4|8784.9|8782.7|8781.2|670
1667805300000|2022-11-07 07:15:00|8783.4|8781.9|8782.6|8781.1|8783.4|8781.9|8780.5|8779|658
1667805600000|2022-11-07 07:20:00|8782.5|8781|8782|8780.5|8782.8|8781.3|8780.8|8779.3|620
1667805900000|2022-11-07 07:25:00|8781.8|8780.3|8782.9|8781.4|8783|8781.5|8779.7|8778|640
1667806200000|2022-11-07 07:30:00|8783|8781.5|8786.6|8785.1|8786.7|8785.2|8780.1|8778.6|753
1667806500000|2022-11-07 07:35:00|8786.4|8784.9|8789.8|8788.3|8791.1|8789.6|8783.6|8782.1|721
1667806800000|2022-11-07 07:40:00|8789.9|8788.4|8786.3|8784.8|8791.6|8790.4|8785.3|8783.8|766
1667807100000|2022-11-07 07:45:00|8786|8784.5|8785.3|8783.8|8787.7|8786.2|8783.4|8781.9|701
1667807400000|2022-11-07 07:50:00|8785.1|8783.6|8784.2|8782.7|8785.2|8783.7|8781.2|8780.1|747
1667807700000|2022-11-07 07:55:00|8784.3|8782.8|8783.9|8782.4|8786.7|8785.2|8782|8780.5|818
1667808000000|2022-11-07 08:00:00|8784|8782.5|8782.6|8781.1|8786.5|8785|8782.6|8781.1|1017
1667808300000|2022-11-07 08:05:00|8782.5|8781|8784.3|8782.8|8785.2|8783.8|8780.8|8779.7|645
1667808600000|2022-11-07 08:10:00|8784.2|8782.7|8777.4|8775.9|8784.3|8783|8777.1|8775.8|843
1667808900000|2022-11-07 08:15:00|8777|8776.1|8764.6|8763.1|8777.4|8776.2|8763.9|8762.4|1066
1667809200000|2022-11-07 08:20:00|8764.5|8763|8761.4|8759.9|8764.7|8763.2|8758|8756.5|1022
1667809500000|2022-11-07 08:25:00|8761.6|8760.1|8759.2|8757.7|8762.9|8761.1|8753.3|8751.5|873
1667809800000|2022-11-07 08:30:00|8759.3|8757.8|8752.9|8751.4|8760.3|8758.8|8752.3|8750.8|1003
1667810100000|2022-11-07 08:35:00|8752.8|8751.3|8756|8754.5|8756.3|8754.8|8751.5|8750|843
1667810400000|2022-11-07 08:40:00|8756.2|8754.7|8754.7|8753.2|8758.9|8757.5|8754.5|8753|733
1667810700000|2022-11-07 08:45:00|8754.8|8753.3|8750.9|8749.4|8755.8|8754.3|8750.8|8749.3|720
1667811000000|2022-11-07 08:50:00|8751|8749.5|8740.5|8739|8751.5|8750|8737.6|8736.1|1013
1667811300000|2022-11-07 08:55:00|8740.6|8739.1|8742.8|8741.3|8747.7|8746|8739.4|8737.9|1041
1667811600000|2022-11-07 09:00:00|8742.9|8741.4|8735.1|8733.6|8746.4|8745.1|8732|8730.5|1016
1667811900000|2022-11-07 09:05:00|8735|8733.5|8724.3|8721.9|8735.1|8733.6|8723|8720.8|1059
1667812200000|2022-11-07 09:10:00|8723.9|8722.4|8726.1|8724.6|8728.2|8726.8|8719.7|8717.4|1000
1667812500000|2022-11-07 09:15:00|8725.9|8724.4|8730.7|8729.2|8731.3|8729.8|8720.8|8719.3|944
1667812800000|2022-11-07 09:20:00|8730.6|8729.1|8722|8720.5|8731.4|8729.9|8721.3|8719.7|949
1667813100000|2022-11-07 09:25:00|8722.4|8720.9|8722.2|8720.7|8724.6|8722.8|8717.1|8715.5|912
1667813400000|2022-11-07 09:30:00|8722.3|8720.8|8723.9|8722.4|8726.6|8724.8|8721.4|8719.9|940
1667813700000|2022-11-07 09:35:00|8723.8|8722.3|8726.6|8725.1|8726.9|8725.4|8720.8|8719.1|955
1667814000000|2022-11-07 09:40:00|8726.3|8724.8|8722.6|8721.1|8727.9|8726.4|8722.5|8721|875
1667814300000|2022-11-07 09:45:00|8723.1|8721.6|8726.3|8724.8|8726.9|8725.4|8721.9|8720.4|785
1667814600000|2022-11-07 09:50:00|8726.1|8724.6|8725.9|8724.4|8727.2|8725.7|8722.3|8720.5|830
1667814900000|2022-11-07 09:55:00|8725.8|8724.3|8728.8|8727.3|8729|8727.5|8723.5|8721.7|667
1667815200000|2022-11-07 10:00:00|8728.7|8727.2|8719.8|8718.3|8729|8727.5|8718.5|8717|839
1667815500000|2022-11-07 10:05:00|8719.6|8718.1|8722.4|8720.9|8722.8|8721.3|8719|8717.5|826
1667815800000|2022-11-07 10:10:00|8722.3|8720.8|8715.4|8713.9|8722.8|8721.3|8712.9|8711.2|855
1667816100000|2022-11-07 10:15:00|8715.5|8714|8716.1|8714.6|8718.5|8717|8714.7|8713.2|804
1667816400000|2022-11-07 10:20:00|8716|8714.5|8722.4|8720.9|8722.9|8721.2|8715|8713.5|736
1667816700000|2022-11-07 10:25:00|8722.5|8721|8722.3|8720.8|8727.6|8725.7|8722.3|8720.6|735
1667817000000|2022-11-07 10:30:00|8722.2|8720.7|8724.3|8722.8|8725.1|8723.4|8720.6|8719.2|711
1667817300000|2022-11-07 10:35:00|8724.4|8722.9|8728.3|8726.8|8730.9|8729.4|8724.2|8722.7|704
1667817600000|2022-11-07 10:40:00|8728.2|8726.7|8732.6|8731.1|8733.5|8731.8|8725.8|8724.3|704
1667817900000|2022-11-07 10:45:00|8732.7|8731.2|8728.6|8727.1|8734.5|8732.9|8728.3|8726.8|625
1667818200000|2022-11-07 10:50:00|8728.7|8727.2|8724.4|8722.9|8729.2|8727.7|8724.2|8722.7|685
1667818500000|2022-11-07 10:55:00|8724.3|8722.8|8716.6|8715.1|8726.4|8724.9|8714.6|8713.1|774
1667818800000|2022-11-07 11:00:00|8716.5|8715|8711.1|8709.6|8717.1|8715.7|8711|8709.5|651
1667819100000|2022-11-07 11:05:00|8711.2|8709.7|8709.8|8708.3|8713.8|8712.3|8709.3|8707.8|546
1667819400000|2022-11-07 11:10:00|8710.3|8708|8713|8711.5|8713.7|8712.2|8708.1|8706.6|572
1667819700000|2022-11-07 11:15:00|8712.9|8711.4|8714.8|8713.3|8715|8713.5|8712.1|8710.8|467
1667820000000|2022-11-07 11:20:00|8714.6|8713.1|8712.2|8710.7|8715.1|8713.9|8710.1|8708.8|700
1667820300000|2022-11-07 11:25:00|8712.1|8710.6|8709.2|8707.7|8714.4|8713.2|8708.8|8707.3|612
1667820600000|2022-11-07 11:30:00|8709.3|8707.8|8706.4|8704.9|8709.3|8707.8|8703.4|8701.9|679
1667820900000|2022-11-07 11:35:00|8706.3|8704.8|8703.4|8701.9|8708.9|8707.6|8703.1|8701.6|649
1667821200000|2022-11-07 11:40:00|8703.5|8702|8707.1|8705.6|8707.2|8705.7|8702.8|8701.3|501
1667821500000|2022-11-07 11:45:00|8707|8705.5|8706.7|8705.2|8710.7|8709.4|8705|8703.5|581
1667821800000|2022-11-07 11:50:00|8706.8|8705.3|8711.4|8709.9|8713|8711.5|8706.6|8705.1|727
1667822100000|2022-11-07 11:55:00|8711.5|8710|8722.1|8719.7|8722.1|8720.4|8710.8|8709.5|752
1667822400000|2022-11-07 12:00:00|8721.7|8720.2|8719.2|8716.7|8723.5|8722|8718.2|8716.2|912
1667822700000|2022-11-07 12:05:00|8719.3|8716.6|8720.6|8719.1|8722.5|8721|8718.4|8716.4|1040
1667823000000|2022-11-07 12:10:00|8720.5|8719|8717.3|8715.8|8722.6|8721.1|8716.6|8715.1|690
1667823300000|2022-11-07 12:15:00|8717.7|8715.4|8714.4|8712.9|8718.8|8716.7|8714.2|8712.3|814
1667823600000|2022-11-07 12:20:00|8714.6|8713.1|8721.8|8720.3|8723.5|8722|8714.3|8712.5|978
1667823900000|2022-11-07 12:25:00|8722.1|8720.6|8722|8721.1|8723.4|8721.9|8719.9|8718.3|878
1667824200000|2022-11-07 12:30:00|8721.9|8721|8723.3|8721.8|8725.4|8723.9|8721.6|8720.4|773
1667824500000|2022-11-07 12:35:00|8723.4|8721.9|8720.6|8719.1|8724.2|8723|8716.9|8715.6|714
1667824800000|2022-11-07 12:40:00|8720.7|8719.2|8721.3|8719.8|8723|8721.8|8719.9|8718.5|839
1667825100000|2022-11-07 12:45:00|8721|8719.5|8722.1|8720.6|8724.4|8723.1|8719.5|8717.7|768
1667825400000|2022-11-07 12:50:00|8722|8720.5|8715.9|8714.4|8722.3|8720.5|8714.9|8713.1|556
1667825700000|2022-11-07 12:55:00|8715.7|8714.2|8721.2|8719.7|8722|8720.3|8714.7|8713|646
1667826000000|2022-11-07 13:00:00|8721|8719.5|8722|8720.5|8723|8721.6|8716.5|8714.3|891
1667826300000|2022-11-07 13:05:00|8721.8|8720.3|8716.5|8715|8722|8720.5|8712.6|8711.1|907
1667826600000|2022-11-07 13:10:00|8716.7|8715.2|8714.1|8712.6|8718.7|8716.8|8712.3|8710.8|826
1667826900000|2022-11-07 13:15:00|8714|8712.5|8707.9|8706.4|8714.5|8713|8707|8705.5|815
1667827200000|2022-11-07 13:20:00|8708.1|8706.6|8712.2|8710.7|8714.3|8712.9|8707.9|8706.4|1019
1667827500000|2022-11-07 13:25:00|8712.3|8710.8|8712|8710.5|8714.7|8713.2|8711.5|8710|845
1667827800000|2022-11-07 13:30:00|8711.8|8710.3|8714|8713.1|8714.7|8713.2|8710.1|8708.8|765
1667828100000|2022-11-07 13:35:00|8714.5|8713|8712.7|8711.2|8716.9|8715|8712.5|8711|756
1667828400000|2022-11-07 13:40:00|8712.6|8711.1|8712.6|8711.1|8714.1|8712.2|8709.6|8707.7|725
1667828700000|2022-11-07 13:45:00|8713.1|8711.6|8713.4|8711.9|8715.2|8713.5|8709.4|8708|918
1667829000000|2022-11-07 13:50:00|8713.3|8711.8|8715.3|8713.8|8716|8714.3|8713.3|8711.8|764
1667829300000|2022-11-07 13:55:00|8715.5|8714|8713.4|8712.5|8716.4|8714.9|8710.8|8709.4|789
1667829600000|2022-11-07 14:00:00|8713.5|8712|8713.1|8711.6|8717|8715.5|8712.5|8711.1|724
1667829900000|2022-11-07 14:05:00|8713.4|8711.9|8714.3|8712.8|8717.8|8716.3|8712.8|8711.3|722
1667830200000|2022-11-07 14:10:00|8713.7|8712.9|8712.4|8710.9|8716.7|8715.2|8711.4|8709.9|683
1667830500000|2022-11-07 14:15:00|8712.5|8711|8713.7|8712.8|8716|8714.5|8710.5|8709|806
1667830800000|2022-11-07 14:20:00|8714|8712.5|8714|8712.5|8714.8|8713.1|8710.6|8709.1|777
1667831100000|2022-11-07 14:25:00|8713.9|8712.4|8711.6|8710.1|8713.9|8712.4|8709.2|8707.7|744
1667831400000|2022-11-07 14:30:00|8711.7|8710.2|8714.8|8713.3|8715.9|8714.4|8709.8|8708.4|1285
1667831700000|2022-11-07 14:35:00|8714.6|8713.1|8718.4|8716.9|8720.8|8719.3|8713.8|8712.3|1171
1667832000000|2022-11-07 14:40:00|8718.3|8716.8|8714.5|8713|8719.4|8717.9|8714.2|8712.8|1000
1667832300000|2022-11-07 14:45:00|8714.3|8712.8|8717.3|8715.8|8717.9|8716.4|8712|8710.8|1116
1667832600000|2022-11-07 14:50:00|8717.5|8716|8722|8720.5|8723|8721.5|8717.3|8715.8|853
1667832900000|2022-11-07 14:55:00|8722.1|8720.6|8721.3|8719.8|8724.1|8722.5|8719|8717.9|998
1667833200000|2022-11-07 15:00:00|8721.2|8719.7|8725.5|8724|8729.2|8727.7|8720.6|8719.1|1328
1667833500000|2022-11-07 15:05:00|8725|8724.1|8718.4|8716.9|8725.6|8724.3|8717.5|8716.4|1037
1667833800000|2022-11-07 15:10:00|8718.1|8716.6|8721.9|8720.4|8724.5|8723|8717.5|8716.4|982
1667834100000|2022-11-07 15:15:00|8722.1|8720.6|8718.6|8717.1|8722.8|8721.3|8718.1|8716.7|1057
1667834400000|2022-11-07 15:20:00|8718.7|8717.2|8725.2|8723.7|8725.7|8724.2|8718|8716.5|913
1667834700000|2022-11-07 15:25:00|8725|8723.5|8722.1|8721.2|8726|8724.5|8722.1|8720.9|867
1667835000000|2022-11-07 15:30:00|8722.4|8720.9|8720|8719.1|8726.7|8725.2|8719.7|8718.6|1045
1667835300000|2022-11-07 15:35:00|8720.1|8719.2|8724.4|8722.9|8725.2|8723.7|8719.9|8718.7|1080
1667835600000|2022-11-07 15:40:00|8724.2|8722.7|8724.4|8722.9|8725.8|8724.6|8720.5|8719.1|1017
1667835900000|2022-11-07 15:45:00|8724.5|8723|8723.3|8721.8|8725.5|8724.1|8721|8719.9|1090
1667836200000|2022-11-07 15:50:00|8723.6|8722.1|8723.4|8721.9|8725.7|8724.1|8721.2|8720.1|1156
1667836500000|2022-11-07 15:55:00|8723.2|8722.3|8723.3|8721.8|8726.3|8724.9|8719.8|8718.6|1056
1667836800000|2022-11-07 16:00:00|8723.2|8721.7|8723.4|8721.9|8725.3|8724.1|8721.2|8719.8|885
1667837100000|2022-11-07 16:05:00|8723.5|8722|8722.6|8721.1|8724.9|8723.7|8720.8|8719.5|814
1667837400000|2022-11-07 16:10:00|8722.5|8721|8723.9|8722.4|8724.5|8723.3|8721.5|8720.3|697
1667837700000|2022-11-07 16:15:00|8723.6|8722.7|8722.5|8721|8725.4|8724.1|8722.1|8720.8|771
1667838000000|2022-11-07 16:20:00|8722.6|8721.1|8721.8|8720.9|8724.6|8723.3|8721.2|8719.8|799
1667838300000|2022-11-07 16:25:00|8721.6|8720.7|8720.9|8719.4|8722|8720.9|8719.1|8717.9|638
1667838600000|2022-11-07 16:30:00|8720.6|8719.7|8721.8|8720.3|8723.4|8722.1|8719.3|8718.1|639
1667838900000|2022-11-07 16:35:00|8721.7|8720.2|8721.1|8719.6|8722.7|8721.2|8718.9|8717.7|555
1667839200000|2022-11-07 16:40:00|8721|8719.5|8721.8|8720.3|8724.5|8723|8720.9|8719.4|635
1667839500000|2022-11-07 16:45:00|8721.9|8720.4|8721.3|8719.8|8724.6|8723.3|8720.6|8719.1|609
1667839800000|2022-11-07 16:50:00|8721.4|8719.9|8724.5|8723|8725.1|8723.8|8719.9|8718.4|570
1667840100000|2022-11-07 16:55:00|8724.6|8723.1|8722.9|8721.4|8725.1|8723.7|8721.6|8720.6|603
1667840400000|2022-11-07 17:00:00|8722.8|8721.3|8721.5|8720|8723|8721.5|8719.7|8718.2|598
1667840700000|2022-11-07 17:05:00|8721.4|8719.9|8719.1|8717.6|8722.5|8720.8|8718.4|8717|882
1667841000000|2022-11-07 17:10:00|8719|8717.5|8719.9|8718.4|8720.8|8719.3|8717|8715.5|588
1667841300000|2022-11-07 17:15:00|8720|8718.5|8714.5|8713.6|8720.7|8719.2|8714.1|8713|622
1667841600000|2022-11-07 17:20:00|8714.7|8713.2|8712.5|8711|8715.9|8714.5|8710.9|8707.8|603
1667841900000|2022-11-07 17:25:00|8712.6|8711.1|8714|8712.5|8715.3|8713.8|8712.2|8711.1|659
1667842200000|2022-11-07 17:30:00|8714.1|8712.6|8713.1|8711.6|8716.1|8714.8|8712.8|8711.5|533
1667842500000|2022-11-07 17:35:00|8713|8712.1|8712.8|8711.3|8713.8|8712.4|8711.6|8710.4|479
1667842800000|2022-11-07 17:40:00|8712.9|8711.4|8712.5|8711|8714.5|8712.6|8711.7|8710.1|509
1667843100000|2022-11-07 17:45:00|8712.4|8710.9|8710.5|8709|8713.8|8712.6|8710.2|8708.5|525
1667843400000|2022-11-07 17:50:00|8710.4|8708.9|8708.3|8706.8|8710.5|8709|8707.5|8706.3|441
1667843700000|2022-11-07 17:55:00|8708.4|8706.9|8702|8700.5|8709.1|8707.4|8701.5|8700.2|645
1667844000000|2022-11-07 18:00:00|8701.9|8700.4|8702.7|8701.2|8705.1|8703.8|8701.9|8700.4|508
1667844300000|2022-11-07 18:05:00|8702.6|8701.1|8703.5|8702|8705.1|8703.6|8702.6|8701.1|332
1667844600000|2022-11-07 18:10:00|8703.3|8701.8|8701.7|8700.2|8703.8|8702.4|8700.9|8699.7|577
1667844900000|2022-11-07 18:15:00|8701.8|8700.3|8702.7|8701.2|8703.1|8702|8700.7|8699.6|372
1667845200000|2022-11-07 18:20:00|8702.8|8701.3|8701|8700.1|8702.8|8701.5|8700.9|8699.7|287
1667845500000|2022-11-07 18:25:00|8701.1|8700.2|8692.4|8690.9|8702.4|8701.1|8691.8|8689.4|405
1667845800000|2022-11-07 18:30:00|8692.2|8690.7|8692.2|8690.7|8694.1|8692.6|8691|8689.3|529
1667846100000|2022-11-07 18:35:00|8692.3|8690.8|8694.5|8693|8695.1|8693.6|8692|8690.6|462
1667846400000|2022-11-07 18:40:00|8694.6|8693.1|8696.7|8695.8|8697.7|8696.5|8694.4|8692.9|504
1667846700000|2022-11-07 18:45:00|8696.6|8695.7|8695.9|8695|8698.6|8697.6|8695|8693.7|426
1667847000000|2022-11-07 18:50:00|8696|8695.1|8695.7|8694.2|8697.8|8696.6|8695|8693.9|471
1667847300000|2022-11-07 18:55:00|8695.4|8694.5|8699.2|8698.3|8700.7|8699.4|8695.3|8693.9|606
1667847600000|2022-11-07 19:00:00|8699.6|8698.1|8697|8696.1|8699.9|8698.5|8696.1|8694.9|586
1667847900000|2022-11-07 19:05:00|8696.9|8696|8695.2|8694.3|8697|8696|8694.5|8693.4|441
1667848200000|2022-11-07 19:10:00|8695.3|8694.4|8695|8694.1|8696|8694.8|8694.2|8692.9|475
1667848500000|2022-11-07 19:15:00|8695.4|8693.9|8695.4|8693.9|8695.6|8694.3|8693.8|8692.6|481
1667848800000|2022-11-07 19:20:00|8695.3|8693.8|8695.8|8694.3|8696.6|8695|8694.8|8693.5|351
1667849100000|2022-11-07 19:25:00|8695.9|8694.4|8694.5|8693|8695.9|8694.6|8692.9|8691.6|447
1667849400000|2022-11-07 19:30:00|8694.6|8693.1|8691.6|8690.1|8695.2|8693.7|8691.4|8689.9|471
1667849700000|2022-11-07 19:35:00|8691.5|8690|8693.3|8691.8|8693.5|8692.4|8691.1|8689.9|396
1667850000000|2022-11-07 19:40:00|8693.4|8691.9|8693.4|8691.9|8694|8692.6|8692.4|8691.1|382
1667850300000|2022-11-07 19:45:00|8693.3|8691.8|8692.4|8690.9|8694.3|8693.1|8692.1|8690.6|417
1667850600000|2022-11-07 19:50:00|8692.3|8690.8|8691.9|8690.4|8693.1|8691.9|8691.5|8690.1|396
1667850900000|2022-11-07 19:55:00|8691.8|8690.3|8695|8693.5|8695|8694|8691.8|8690.3|539
1667851200000|2022-11-07 20:00:00|8694.8|8693.3|8695.2|8693.7|8695.7|8694.4|8693.1|8691.8|456
1667851500000|2022-11-07 20:05:00|8695.1|8693.6|8695.4|8694.5|8696.2|8694.9|8694.3|8693|401
1667851800000|2022-11-07 20:10:00|8695.5|8694.6|8695.6|8694.7|8696.5|8695.2|8694.8|8693.5|334
1667852100000|2022-11-07 20:15:00|8695.9|8694.4|8695.3|8694.4|8696|8694.5|8694.5|8693.2|502
1667852400000|2022-11-07 20:20:00|8695.4|8694.5|8696.5|8695.6|8697.1|8695.8|8695|8693.8|435
1667852700000|2022-11-07 20:25:00|8696.4|8695.5|8696|8694.5|8697.3|8696.2|8694.5|8693.3|599
1667853000000|2022-11-07 20:30:00|8695.9|8694.4|8696.3|8694.8|8696.3|8695.1|8694.5|8693.1|361
1667853300000|2022-11-07 20:35:00|8696.2|8694.7|8700.5|8699.6|8701.1|8699.8|8695.9|8694.4|480
1667853600000|2022-11-07 20:40:00|8701.1|8699.9|8702.3|8701.4|8702.6|8701.4|8700.2|8699|392
1667853900000|2022-11-07 20:45:00|8702.7|8701.2|8702.4|8700.9|8704|8703.1|8701.5|8700.1|360
1667854200000|2022-11-07 20:50:00|8702.5|8701|8705.8|8704.3|8706.9|8705.5|8702.4|8701|541
1667854500000|2022-11-07 20:55:00|8705.7|8704.2|8705.6|8704.1|8706.2|8704.8|8703.2|8701.8|623
1667854800000|2022-11-07 21:00:00|8705.4|8703.9|8703.3|8701.8|8705.4|8703.9|8701.5|8700|340
1667855100000|2022-11-07 21:05:00|8703.4|8701.9|8702.5|8701|8703.5|8702|8702|8700.5|226
1667855400000|2022-11-07 21:10:00|8702.8|8701.6|8702.8|8701.9|8703.4|8702|8702|8700.7|187
1667855700000|2022-11-07 21:15:00|8702.9|8702|8704.1|8703.2|8704.6|8703.3|8702.2|8700.9|241
1667856000000|2022-11-07 21:20:00|8704.4|8702.9|8705.6|8704.1|8706.1|8704.9|8704.3|8702.9|147
1667856300000|2022-11-07 21:25:00|8705.7|8704.2|8704.7|8703.2|8706.2|8704.6|8703.8|8702.3|248
1667856600000|2022-11-07 21:30:00|8704.6|8703.1|8704.4|8702.9|8705.7|8703.7|8703.9|8702.2|147
1667856900000|2022-11-07 21:35:00|8704.5|8703|8705.1|8703.6|8705.6|8704|8704.3|8702.6|131
1667857200000|2022-11-07 21:40:00|8705.2|8703.7|8704.9|8703.4|8705.6|8704.1|8704.6|8703|105
1667857500000|2022-11-07 21:45:00|8705|8703.5|8703.5|8702|8705.6|8703.8|8703.3|8701.3|141
1667857800000|2022-11-07 21:50:00|8703.4|8701.9|8704.3|8702.8|8705.1|8703|8703.1|8700.7|254
1667858100000|2022-11-07 21:55:00|8704.7|8702.4|8707|8696|8708.4|8703.3|8703.2|8695.9|390
1667858400000|2022-11-07 22:00:00|8707.4|8696.4|8702.5|8691.5|8708|8697|8700.4|8689.4|98
1667858700000|2022-11-07 22:05:00|8702.6|8691.6|8706.8|8695.8|8708.9|8697.9|8700.3|8689.3|316
1667859000000|2022-11-07 22:10:00|8706.4|8695.4|8705.4|8694.4|8707.5|8697.9|8703.4|8692.4|193
1667859300000|2022-11-07 22:15:00|8705.5|8694.5|8706.8|8695.8|8707.7|8697.1|8703.3|8692.3|187
1667859600000|2022-11-07 22:20:00|8707|8696|8708.4|8697.4|8708.4|8697.4|8706.8|8695.8|101
1667859900000|2022-11-07 22:25:00|8708|8697.6|8708.3|8700.5|8710.4|8700.5|8707.3|8696.8|167
1667860200000|2022-11-07 22:30:00|8708.6|8700.1|8705.7|8700.5|8708.9|8701.3|8704.5|8698.9|685
1667860500000|2022-11-07 22:35:00|8705.8|8700.2|8706.9|8695.9|8708.5|8701|8704.8|8695.6|302
1667860800000|2022-11-07 22:40:00|8706.8|8695.8|8706.6|8698.9|8708.5|8702|8705.4|8695.8|1015
1667861100000|2022-11-07 22:45:00|8706.3|8699.9|8706.1|8699.8|8707.5|8700.9|8705.3|8696.5|227
1667861400000|2022-11-07 22:50:00|8706|8700|8706.5|8699.9|8708|8702|8705.4|8697.2|400
1667861700000|2022-11-07 22:55:00|8706.7|8699.7|8707.9|8701|8709|8701.9|8704.8|8696.4|639
1667862000000|2022-11-07 23:00:00|8707.4|8700.5|8706.8|8699.4|8709.8|8703.2|8703.5|8698.4|474
1667862300000|2022-11-07 23:05:00|8704.6|8701.7|8705|8702|8706.9|8702.3|8702|8698.1|277
1667862600000|2022-11-07 23:10:00|8704.9|8701.9|8702.6|8700.1|8705|8702.4|8702|8699.3|524
1667862900000|2022-11-07 23:15:00|8702.4|8700|8700.9|8699.4|8702.7|8700.2|8700.2|8698.4|431
1667863200000|2022-11-07 23:20:00|8701|8699.5|8700.5|8699|8702|8700.1|8698.6|8696.9|405
1667863500000|2022-11-07 23:25:00|8700.6|8699.1|8700.9|8699.4|8702.3|8700.2|8699.7|8698.2|294
1667863800000|2022-11-07 23:30:00|8701.1|8699.6|8702.6|8701.1|8703.9|8702.3|8700.6|8699.1|398
1667864100000|2022-11-07 23:35:00|8702.7|8701.2|8701.4|8699.9|8702.9|8701.4|8701.2|8699.7|263
1667864400000|2022-11-07 23:40:00|8701.6|8700.1|8701.5|8700|8702.3|8700.8|8700.5|8699|254
1667864700000|2022-11-07 23:45:00|8701.6|8700.1|8700.9|8699.4|8702.2|8700.4|8699|8697.5|311
1667865000000|2022-11-07 23:50:00|8700.8|8699.3|8698.5|8697|8700.8|8699.3|8696.5|8695|380
1667865300000|2022-11-07 23:55:00|8698.4|8696.9|8701.6|8700.1|8701.9|8700.4|8698|8696.5|266
1667865600000|2022-11-08 00:00:00|8701.7|8700.2|8699.8|8698.3|8705.4|8703.6|8699|8697.5|369
1667865900000|2022-11-08 00:05:00|8699.7|8698.2|8701.3|8699.8|8701.4|8699.9|8698.3|8696.8|269
1667866200000|2022-11-08 00:10:00|8701.4|8699.9|8701|8699.5|8703.1|8701.6|8698.9|8697.4|249
1667866500000|2022-11-08 00:15:00|8701.1|8699.6|8702|8700.5|8702.6|8701.1|8700.2|8698.7|207
1667866800000|2022-11-08 00:20:00|8702.1|8700.6|8701.2|8699.7|8703.6|8702|8701.2|8699.5|279
1667867100000|2022-11-08 00:25:00|8701.3|8699.8|8702|8700.5|8702.5|8701|8700.9|8699.3|259
1667867400000|2022-11-08 00:30:00|8701.9|8700.4|8697.8|8696.3|8702.1|8700.6|8697.7|8696.2|496
1667867700000|2022-11-08 00:35:00|8698|8696.5|8696.6|8695.1|8699.7|8698.2|8696.3|8694.8|338
1667868000000|2022-11-08 00:40:00|8696.7|8695.2|8695.5|8694|8697.5|8696|8695.4|8693.9|279
1667868300000|2022-11-08 00:45:00|8695.6|8694.1|8696.5|8695|8698.5|8697|8695.6|8694.1|323
1667868600000|2022-11-08 00:50:00|8696.7|8695.2|8694.6|8693.1|8697.3|8695.8|8693.1|8691.6|365
1667868900000|2022-11-08 00:55:00|8693.8|8692.3|8693.9|8692.4|8694.7|8693.2|8692.6|8691.1|308
1667869200000|2022-11-08 01:00:00|8694|8692.5|8695.3|8693.8|8696.5|8695|8693.7|8692.2|396
1667869500000|2022-11-08 01:05:00|8695.4|8693.9|8693.7|8692.2|8696.4|8694.9|8693.7|8692.2|300
1667869800000|2022-11-08 01:10:00|8693.6|8692.1|8693.4|8691.9|8695.6|8694.1|8692.9|8691.4|433
1667870100000|2022-11-08 01:15:00|8693.3|8691.8|8694.4|8692.9|8694.7|8693.2|8692.6|8691.1|483
1667870400000|2022-11-08 01:20:00|8694.5|8693|8699.2|8697.7|8699.3|8697.8|8694.2|8692.7|433
1667870700000|2022-11-08 01:25:00|8699.1|8697.6|8698.8|8697.3|8699.2|8697.7|8697.3|8695.8|353
1667871000000|2022-11-08 01:30:00|8698.9|8697.4|8697.1|8695.6|8699|8697.5|8696.8|8695.3|403
1667871300000|2022-11-08 01:35:00|8697|8695.5|8696.9|8695.4|8697.2|8695.7|8695.8|8694.3|312
1667871600000|2022-11-08 01:40:00|8697|8695.5|8698.1|8696.6|8698.3|8696.8|8696.2|8694.7|430
1667871900000|2022-11-08 01:45:00|8698.2|8696.7|8699|8697.5|8699.3|8697.8|8697.1|8695.6|279
1667872200000|2022-11-08 01:50:00|8698.9|8697.4|8699.1|8697.6|8700.1|8698.6|8697.9|8696.4|409
1667872500000|2022-11-08 01:55:00|8699.2|8697.7|8697.1|8695.6|8699.2|8697.7|8696.3|8694.8|470
1667872800000|2022-11-08 02:00:00|8697.2|8695.7|8695.2|8693.7|8697.5|8696|8694.8|8693.3|425
1667873100000|2022-11-08 02:05:00|8695.1|8693.6|8697.1|8695.6|8697.4|8695.9|8694.2|8692.7|381
1667873400000|2022-11-08 02:10:00|8697.2|8695.7|8696.8|8695.3|8697.8|8696.3|8696.3|8694.8|422
1667873700000|2022-11-08 02:15:00|8696.9|8695.4|8697.3|8695.8|8697.3|8695.8|8695.9|8694.4|290
1667874000000|2022-11-08 02:20:00|8697.4|8695.9|8696.2|8694.7|8698.4|8696.9|8695.7|8694.2|216
1667874300000|2022-11-08 02:25:00|8696.1|8694.6|8696.9|8695.4|8697.3|8695.8|8695.8|8694.1|230
1667874600000|2022-11-08 02:30:00|8697|8695.5|8699.9|8698.4|8699.9|8698.4|8696.8|8695.3|293
1667874900000|2022-11-08 02:35:00|8699.8|8698.3|8700|8698.5|8700|8698.5|8699.2|8697.7|289
1667875200000|2022-11-08 02:40:00|8699.9|8698.4|8701|8699.5|8701.3|8699.8|8699.6|8698.3|225
1667875500000|2022-11-08 02:45:00|8700.9|8699.4|8700.3|8698.8|8701.8|8700.7|8699.6|8698.1|279
1667875800000|2022-11-08 02:50:00|8700.4|8698.9|8699.3|8697.8|8701|8699.5|8699.2|8697.7|240
1667876100000|2022-11-08 02:55:00|8699.2|8697.7|8700.3|8698.8|8700.3|8698.8|8699.1|8697.6|207
1667876400000|2022-11-08 03:00:00|8700.2|8698.7|8701|8699.5|8703.5|8702|8699.9|8698.4|366
1667876700000|2022-11-08 03:05:00|8701.1|8699.6|8701.8|8700.3|8702.4|8700.9|8700.3|8698.8|311
1667877000000|2022-11-08 03:10:00|8701.9|8700.4|8702.3|8700.8|8702.7|8701.2|8700.6|8699.1|276
1667877300000|2022-11-08 03:15:00|8702.4|8700.9|8702.2|8700.7|8703.3|8702.1|8701|8699.5|202
1667877600000|2022-11-08 03:20:00|8702.1|8700.6|8702.9|8701.4|8703.4|8701.8|8701.2|8699.7|328
1667877900000|2022-11-08 03:25:00|8702.8|8701.3|8702.9|8701.4|8703.5|8701.8|8702.5|8701|302
1667878200000|2022-11-08 03:30:00|8703|8701.5|8701.2|8699.7|8703.1|8701.6|8700.3|8698.8|253
1667878500000|2022-11-08 03:35:00|8701.1|8699.6|8701.5|8700|8701.9|8700.4|8700.5|8699|292
1667878800000|2022-11-08 03:40:00|8701.4|8699.9|8701.2|8699.7|8701.6|8700.2|8700.5|8699|283
1667879100000|2022-11-08 03:45:00|8701.1|8699.6|8701|8699.5|8701.9|8700.4|8701|8699.5|281
1667879400000|2022-11-08 03:50:00|8701.1|8699.6|8700.2|8698.7|8701.1|8699.6|8699.3|8697.8|207
1667879700000|2022-11-08 03:55:00|8700.3|8698.8|8699.8|8698.3|8701.1|8699.6|8699.5|8698|234
1667880000000|2022-11-08 04:00:00|8699.9|8698.4|8700.5|8699|8700.8|8699.3|8698.5|8697|241
1667880300000|2022-11-08 04:05:00|8700.6|8699.1|8702.7|8701.2|8702.9|8701.4|8700.4|8698.9|167
1667880600000|2022-11-08 04:10:00|8702.8|8701.3|8702.1|8700.6|8703.5|8702|8702.1|8700.6|186
1667880900000|2022-11-08 04:15:00|8702.2|8700.7|8702.9|8701.4|8703|8701.5|8701.7|8700.2|183
1667881200000|2022-11-08 04:20:00|8702.8|8701.3|8704.5|8703|8704.8|8703.3|8702.8|8701.3|199
1667881500000|2022-11-08 04:25:00|8704.6|8703.1|8705.8|8704.3|8706.5|8705|8704.4|8702.9|201
1667881800000|2022-11-08 04:30:00|8705.7|8704.2|8706.9|8705.4|8708.4|8706.9|8705.6|8704.1|196
1667882100000|2022-11-08 04:35:00|8706.8|8705.3|8706.8|8705.3|8706.9|8705.4|8705.5|8704|207
1667882400000|2022-11-08 04:40:00|8706.9|8705.4|8707.6|8706.1|8708.6|8707.1|8706.5|8705|293
1667882700000|2022-11-08 04:45:00|8707.5|8706|8707|8705.5|8708.5|8707|8706|8704.5|241
1667883000000|2022-11-08 04:50:00|8707.1|8705.6|8707.7|8706.2|8708.6|8707.1|8706.6|8705.1|268
1667883300000|2022-11-08 04:55:00|8707.8|8706.3|8707.8|8706.3|8708.9|8707.4|8707.6|8706.1|206
1667883600000|2022-11-08 05:00:00|8707.7|8706.2|8707.6|8706.1|8708.2|8706.7|8706.2|8704.7|304
1667883900000|2022-11-08 05:05:00|8707.7|8706.2|8707.8|8706.3|8710.8|8709.3|8707.6|8706.1|272
1667884200000|2022-11-08 05:10:00|8707.9|8706.4|8708.6|8707.1|8709.9|8708.4|8707.6|8706.1|397
1667884500000|2022-11-08 05:15:00|8708.5|8707|8708.6|8707.1|8709.4|8707.9|8707.6|8706.1|394
1667884800000|2022-11-08 05:20:00|8708.7|8707.2|8707.6|8706.1|8709|8707.5|8707.4|8705.9|356
1667885100000|2022-11-08 05:25:00|8707.7|8706.2|8708.3|8706.8|8708.5|8707|8707.6|8706.1|264
1667885400000|2022-11-08 05:30:00|8708.4|8706.9|8709.9|8708.4|8710.1|8708.6|8707.7|8706.2|362
1667885700000|2022-11-08 05:35:00|8709.8|8708.3|8710.4|8708.9|8711.2|8709.7|8708.2|8706.7|438
1667886000000|2022-11-08 05:40:00|8710.5|8709|8707.8|8706.3|8710.5|8709|8707.4|8705.9|354
1667886300000|2022-11-08 05:45:00|8707.7|8706.2|8707.4|8705.9|8708.2|8706.7|8705.8|8704.3|378
1667886600000|2022-11-08 05:50:00|8707.5|8706|8705.7|8704.2|8707.5|8706|8704.7|8703.2|374
1667886900000|2022-11-08 05:55:00|8705.8|8704.3|8702.6|8701.1|8705.8|8704.3|8702.4|8700.9|410
1667887200000|2022-11-08 06:00:00|8702.7|8701.2|8706.6|8705.1|8707.1|8705.6|8702.3|8700.8|441
1667887500000|2022-11-08 06:05:00|8706.7|8705.2|8707.1|8705.6|8707.5|8706|8705.9|8704.4|354
1667887800000|2022-11-08 06:10:00|8706.8|8705.3|8708.3|8706.8|8708.9|8707.4|8706.8|8705.3|353
1667888100000|2022-11-08 06:15:00|8708.4|8706.9|8707.4|8705.9|8708.9|8707.4|8706.5|8705|395
1667888400000|2022-11-08 06:20:00|8707.5|8706|8709.3|8707.8|8709.4|8707.9|8707.2|8705.7|354
1667888700000|2022-11-08 06:25:00|8709.4|8707.9|8708.9|8707.4|8710.1|8708.6|8708.1|8706.6|333
1667889000000|2022-11-08 06:30:00|8709|8707.5|8709.1|8707.6|8710.3|8708.8|8708.6|8707.1|290
1667889300000|2022-11-08 06:35:00|8709.2|8707.7|8704.7|8703.2|8712|8710.5|8704.6|8703.1|447
1667889600000|2022-11-08 06:40:00|8704.8|8703.3|8703.5|8702|8706.6|8705.1|8702.6|8701.1|458
1667889900000|2022-11-08 06:45:00|8703.6|8702.1|8705.3|8703.8|8707.2|8705.7|8703.5|8702|475
1667890200000|2022-11-08 06:50:00|8704.5|8703|8706.9|8705.4|8707|8705.5|8703.8|8702.3|481
1667890500000|2022-11-08 06:55:00|8706.8|8705.3|8706|8704.5|8708.1|8706.6|8705.5|8704|389
1667890800000|2022-11-08 07:00:00|8705.8|8704.3|8704.9|8703.4|8707|8705.5|8704.3|8702.8|607
1667891100000|2022-11-08 07:05:00|8705|8703.5|8711.4|8709.9|8712.2|8710.7|8704|8702.5|626
1667891400000|2022-11-08 07:10:00|8711.5|8710|8710.9|8709.4|8713.1|8711.6|8709.6|8708.1|646
1667891700000|2022-11-08 07:15:00|8710.8|8709.3|8712.7|8711.2|8713.5|8712|8709.7|8708.2|475
1667892000000|2022-11-08 07:20:00|8712.8|8711.3|8710|8708.5|8713.1|8711.6|8709.8|8708.3|454
1667892300000|2022-11-08 07:25:00|8710.1|8708.6|8709.5|8708|8711.7|8710.2|8708.9|8707.4|368
1667892600000|2022-11-08 07:30:00|8709.6|8708.1|8713.3|8711.8|8713.6|8712.2|8709.6|8708.1|491
1667892900000|2022-11-08 07:35:00|8713.2|8711.7|8716.2|8715.3|8716.5|8715.5|8713|8711.5|575
1667893200000|2022-11-08 07:40:00|8716.4|8715.5|8716.8|8715.3|8717.9|8716.5|8714|8712.5|493
1667893500000|2022-11-08 07:45:00|8716.9|8715.4|8717.2|8715.7|8718.3|8717.2|8716.7|8715.2|389
1667893800000|2022-11-08 07:50:00|8717.3|8715.8|8716.5|8715|8717.7|8716.4|8716|8714.5|395
1667894100000|2022-11-08 07:55:00|8716.4|8714.9|8718.1|8717.2|8718.6|8717.3|8715.1|8713.6|486
1667894400000|2022-11-08 08:00:00|8717.9|8717|8719.1|8717.6|8720.7|8719.2|8716.5|8715|888
1667894700000|2022-11-08 08:05:00|8719|8717.5|8712|8710.5|8719.6|8718.1|8711|8709.8|729
1667895000000|2022-11-08 08:10:00|8711.9|8710.4|8709.3|8708.4|8713|8711.5|8708.8|8707.6|743
1667895300000|2022-11-08 08:15:00|8709.2|8708.3|8717|8715.5|8718.2|8716.7|8709.2|8707.9|846
1667895600000|2022-11-08 08:20:00|8716.9|8715.4|8718.1|8716.6|8718.8|8717.3|8713.9|8712.4|651
1667895900000|2022-11-08 08:25:00|8718|8716.5|8715.5|8714|8719.6|8718.1|8715.2|8713.7|684
1667896200000|2022-11-08 08:30:00|8715.4|8713.9|8710.8|8709.3|8716|8714.5|8709.6|8708.4|706
1667896500000|2022-11-08 08:35:00|8710.7|8709.2|8713.9|8712.4|8715.3|8714.1|8709.7|8708.2|643
1667896800000|2022-11-08 08:40:00|8714|8712.5|8713|8711.5|8715.4|8714|8711.8|8710.3|564
1667897100000|2022-11-08 08:45:00|8713.1|8711.6|8710.4|8708.9|8714.5|8713|8709.8|8708.3|693
1667897400000|2022-11-08 08:50:00|8710.5|8709|8710.2|8708.7|8711.3|8709.8|8708.7|8707.4|642
1667897700000|2022-11-08 08:55:00|8710.1|8708.6|8714.5|8713|8714.5|8713.2|8708.5|8707.3|572
1667898000000|2022-11-08 09:00:00|8714.6|8713.1|8713.4|8711.9|8715.4|8714|8712.8|8711.3|755
1667898300000|2022-11-08 09:05:00|8713.3|8711.8|8714.9|8713.4|8715.5|8714.3|8713|8711.5|566
1667898600000|2022-11-08 09:10:00|8715|8713.5|8716|8714.5|8717.1|8715.6|8713.7|8712.2|565
1667898900000|2022-11-08 09:15:00|8716.1|8714.6|8715.8|8714.3|8717.9|8716.4|8714.4|8712.9|525
1667899200000|2022-11-08 09:20:00|8715.7|8714.2|8707.8|8706.3|8715.8|8714.3|8707.6|8706.1|725
1667899500000|2022-11-08 09:25:00|8707.7|8706.2|8709.5|8708|8710.6|8709.2|8706.2|8704.7|594
1667899800000|2022-11-08 09:30:00|8709.6|8708.1|8712.8|8711.3|8714|8712.8|8709.2|8707.7|548
1667900100000|2022-11-08 09:35:00|8712.7|8711.2|8717.1|8716.2|8717.8|8716.5|8710.2|8708.7|620
1667900400000|2022-11-08 09:40:00|8717.3|8715.8|8713.3|8711.8|8717.5|8716.3|8712.9|8711.5|660
1667900700000|2022-11-08 09:45:00|8713.2|8711.7|8712.8|8711.3|8715.2|8713.7|8711.8|8710.3|579
1667901000000|2022-11-08 09:50:00|8712.9|8711.4|8711.9|8710.4|8713.9|8712.4|8709|8707.7|476
1667901300000|2022-11-08 09:55:00|8712|8710.5|8705.8|8704.3|8712.8|8711.3|8703.8|8702.3|816
1667901600000|2022-11-08 10:00:00|8705.9|8704.4|8704.1|8702.6|8706.6|8705.1|8703|8701.5|548
1667901900000|2022-11-08 10:05:00|8704.2|8702.7|8709.1|8707.6|8709.3|8707.8|8704.2|8702.7|681
1667902200000|2022-11-08 10:10:00|8708.9|8707.4|8711.2|8709.7|8712.1|8710.6|8708.9|8707.4|631
1667902500000|2022-11-08 10:15:00|8711.3|8709.8|8709.8|8708.3|8711.9|8710.4|8709.6|8708.1|447
1667902800000|2022-11-08 10:20:00|8709.7|8708.2|8712.2|8710.7|8712.5|8711|8705.9|8704.4|543
1667903100000|2022-11-08 10:25:00|8712.1|8710.6|8711.4|8709.9|8713.9|8712.7|8709.7|8708.3|482
1667903400000|2022-11-08 10:30:00|8711.3|8709.8|8711.2|8709.7|8715.9|8714.6|8709.4|8707.9|521
1667903700000|2022-11-08 10:35:00|8711.1|8709.6|8710.3|8708.8|8711.5|8710.1|8708|8706.6|551
1667904000000|2022-11-08 10:40:00|8710.4|8708.9|8713.6|8712.1|8714.2|8713|8709.5|8708.3|469
1667904300000|2022-11-08 10:45:00|8713.5|8712|8716.1|8714.6|8716.3|8714.9|8712.2|8710.7|437
1667904600000|2022-11-08 10:50:00|8715.9|8714.4|8719.8|8718.9|8720.2|8719|8713.6|8712.4|477
1667904900000|2022-11-08 10:55:00|8720|8718.5|8725.5|8724|8728.8|8727.9|8719.8|8718.5|836
1667905200000|2022-11-08 11:00:00|8725.9|8724.4|8727.2|8725.7|8728.5|8727.1|8723.8|8722.3|714
1667905500000|2022-11-08 11:05:00|8727.1|8725.6|8729|8728.1|8732.8|8731.5|8726.5|8725|463
1667905800000|2022-11-08 11:10:00|8728.9|8728|8727.5|8726|8729.4|8728.2|8726.7|8725.7|444
1667906100000|2022-11-08 11:15:00|8727.4|8725.9|8728.6|8727.1|8728.8|8727.3|8725.7|8724.2|463
1667906400000|2022-11-08 11:20:00|8728.7|8727.2|8726.9|8725.4|8730.2|8728.7|8726.4|8724.9|484
1667906700000|2022-11-08 11:25:00|8727|8725.5|8723.6|8722.7|8727.3|8725.8|8723.5|8722.4|421
1667907000000|2022-11-08 11:30:00|8723.9|8722.4|8720.1|8718.6|8724|8722.9|8720|8718.5|409
1667907300000|2022-11-08 11:35:00|8720|8718.5|8724.4|8722.9|8724.5|8723|8719.3|8717.8|493
1667907600000|2022-11-08 11:40:00|8724.3|8722.8|8723.3|8721.8|8726|8724.5|8722.6|8721.1|427
1667907900000|2022-11-08 11:45:00|8723.4|8721.9|8722.5|8721|8724.5|8723.2|8722.2|8720.7|439
1667908200000|2022-11-08 11:50:00|8722.4|8720.9|8717.4|8715.9|8727.4|8725.9|8717.3|8715.8|539
1667908500000|2022-11-08 11:55:00|8717.5|8716|8721.1|8719.6|8721.6|8720.1|8715.6|8714.6|621
1667908800000|2022-11-08 12:00:00|8721.2|8719.7|8721.9|8720.4|8725|8723.7|8719.4|8718.3|661
1667909100000|2022-11-08 12:05:00|8722|8720.5|8723.3|8721.8|8723.9|8722.5|8720.6|8719.2|459
1667909400000|2022-11-08 12:10:00|8723.2|8721.7|8724.7|8723.2|8724.8|8723.5|8722.2|8720.7|427
1667909700000|2022-11-08 12:15:00|8724.8|8723.3|8729.4|8727.9|8730|8728.6|8724.7|8723.3|692
1667910000000|2022-11-08 12:20:00|8729.3|8727.8|8726.8|8725.3|8729.7|8728.4|8725.9|8724.4|526
1667910300000|2022-11-08 12:25:00|8726.9|8725.4|8726.2|8725.3|8728.8|8727.7|8725.3|8723.9|447
1667910600000|2022-11-08 12:30:00|8726.5|8725|8727|8725.5|8728.8|8727.3|8724.7|8723.2|501
1667910900000|2022-11-08 12:35:00|8726.9|8725.4|8724.1|8722.6|8728.5|8727.3|8723.9|8722.5|595
1667911200000|2022-11-08 12:40:00|8724.2|8722.7|8726|8724.5|8728.2|8727.2|8724.1|8722.7|586
1667911500000|2022-11-08 12:45:00|8725.8|8724.3|8724.4|8722.9|8728|8726.9|8723.8|8722.3|587
1667911800000|2022-11-08 12:50:00|8724.1|8723.2|8726.5|8725.6|8726.8|8725.6|8722.6|8721.1|637
1667912100000|2022-11-08 12:55:00|8726.4|8725.5|8735.8|8734.9|8736.2|8735|8726.1|8724.6|748
1667912400000|2022-11-08 13:00:00|8735.4|8734.5|8733.9|8732.4|8735.9|8735|8729.6|8728.1|835
1667912700000|2022-11-08 13:05:00|8733.8|8732.3|8738.9|8737.4|8740.9|8739.9|8733.2|8731.9|776
1667913000000|2022-11-08 13:10:00|8738.8|8737.3|8738.8|8737.3|8739.6|8738.1|8736.2|8735.3|603
1667913300000|2022-11-08 13:15:00|8738.7|8737.2|8737.9|8736.4|8741.8|8740.6|8737.4|8736.1|506
1667913600000|2022-11-08 13:20:00|8738|8736.5|8738.3|8736.8|8740.7|8739.2|8736.2|8734.8|580
1667913900000|2022-11-08 13:25:00|8738.5|8737|8740.2|8738.7|8740.9|8739.7|8738.4|8736.9|542
1667914200000|2022-11-08 13:30:00|8740.1|8738.6|8743.3|8741.8|8743.6|8742.3|8736.5|8735.3|540
1667914500000|2022-11-08 13:35:00|8743.4|8741.9|8744.8|8743.3|8744.8|8743.6|8741.6|8740.1|536
1667914800000|2022-11-08 13:40:00|8744.7|8743.2|8741|8739.5|8744.7|8743.2|8739|8737.5|452
1667915100000|2022-11-08 13:45:00|8740.9|8739.4|8734.3|8732.8|8741.4|8740.2|8734|8732.5|473
1667915400000|2022-11-08 13:50:00|8734.2|8732.7|8734|8732.5|8734.8|8733.3|8731.6|8730.6|552
1667915700000|2022-11-08 13:55:00|8733.9|8732.4|8737.1|8735.6|8738.5|8737|8733.9|8732.4|543
1667916000000|2022-11-08 14:00:00|8737.2|8735.7|8731.1|8729.6|8737.9|8736.4|8730.7|8729.5|536
1667916300000|2022-11-08 14:05:00|8731|8729.5|8735.3|8733.8|8735.3|8734.1|8730.6|8729.4|538
1667916600000|2022-11-08 14:10:00|8735.2|8733.7|8733.1|8731.6|8735.7|8734.2|8732.2|8731|540
1667916900000|2022-11-08 14:15:00|8733.3|8731.8|8733.3|8731.8|8734.7|8733.3|8731.8|8730.4|459
1667917200000|2022-11-08 14:20:00|8733.2|8731.7|8731.6|8730.1|8733.6|8732.1|8728.8|8727.4|688
1667917500000|2022-11-08 14:25:00|8731.7|8730.2|8730|8728.5|8732.2|8730.7|8727.6|8726.4|675
1667917800000|2022-11-08 14:30:00|8730.1|8728.6|8726.9|8726|8732.2|8730.7|8726.7|8725.4|833
1667918100000|2022-11-08 14:35:00|8726.6|8725.7|8727.7|8726.2|8730.7|8729.6|8726.5|8725.6|652
1667918400000|2022-11-08 14:40:00|8727.8|8726.3|8718.6|8717.7|8728.4|8727.2|8718.1|8717|698
1667918700000|2022-11-08 14:45:00|8718.5|8717.6|8720.8|8719.9|8721.4|8720|8716.8|8715.4|791
1667919000000|2022-11-08 14:50:00|8720.9|8720|8725.2|8724.3|8725.9|8724.7|8720.7|8719.5|700
1667919300000|2022-11-08 14:55:00|8725.3|8724.4|8728.3|8726.8|8728.8|8727.4|8724.7|8723.4|822
1667919600000|2022-11-08 15:00:00|8728.7|8727.2|8731.8|8730.3|8731.8|8730.6|8726|8724.7|870
1667919900000|2022-11-08 15:05:00|8731.7|8730.2|8726.9|8725.4|8732.1|8730.8|8726|8724.8|829
1667920200000|2022-11-08 15:10:00|8726.8|8725.3|8725.2|8723.7|8728.2|8727|8723.9|8722.4|906
1667920500000|2022-11-08 15:15:00|8725.4|8723.9|8719.1|8717.6|8727.5|8726|8710.6|8709.1|1305
1667920800000|2022-11-08 15:20:00|8719.2|8717.7|8718.5|8717|8719.7|8718.2|8714.8|8713.3|962
1667921100000|2022-11-08 15:25:00|8718.6|8717.1|8722|8720.5|8722.1|8720.6|8717.1|8715.6|1064
1667921400000|2022-11-08 15:30:00|8721.6|8720.1|8718.5|8717|8724.4|8722.9|8716.7|8715.2|979
1667921700000|2022-11-08 15:35:00|8718.7|8717.2|8718.9|8717.4|8720|8718.5|8715.5|8714|900
1667922000000|2022-11-08 15:40:00|8718.5|8717.6|8713.6|8712.1|8719.6|8718.5|8713.4|8711.9|1010
1667922300000|2022-11-08 15:45:00|8713.8|8712.3|8704.2|8702.7|8716|8714.5|8704|8702.5|1010
1667922600000|2022-11-08 15:50:00|8704.3|8702.8|8705.4|8703.9|8708|8706.6|8704|8702.5|857
1667922900000|2022-11-08 15:55:00|8705.3|8703.8|8705.4|8703.9|8706.2|8704.7|8701.6|8700.4|707
1667923200000|2022-11-08 16:00:00|8705.5|8704|8709.8|8708.3|8710.8|8709.3|8704.7|8703.2|775
1667923500000|2022-11-08 16:05:00|8709.7|8708.2|8706.7|8705.2|8711.2|8709.7|8706.3|8704.8|814
1667923800000|2022-11-08 16:10:00|8706.6|8705.1|8713.8|8712.3|8714.1|8712.6|8706.5|8705.1|622
1667924100000|2022-11-08 16:15:00|8713.7|8712.2|8712.2|8710.7|8713.9|8712.4|8709.4|8707.9|626
1667924400000|2022-11-08 16:20:00|8712.3|8710.8|8713.6|8712.1|8714|8712.8|8710.3|8708.8|562
1667924700000|2022-11-08 16:25:00|8713.7|8712.2|8714.2|8712.7|8715.2|8714|8711.9|8710.4|495
1667925000000|2022-11-08 16:30:00|8714.1|8712.6|8713.6|8712.1|8716.4|8715.3|8713.3|8711.8|534
1667925300000|2022-11-08 16:35:00|8713.5|8712.6|8708.3|8706.8|8715.3|8713.8|8706.9|8705.6|577
1667925600000|2022-11-08 16:40:00|8708.4|8706.9|8700.7|8699.2|8709.6|8708.4|8699.9|8698.4|707
1667925900000|2022-11-08 16:45:00|8700.4|8698.9|8706.9|8705.4|8707.9|8706.4|8699.6|8698.5|685
1667926200000|2022-11-08 16:50:00|8706.8|8705.3|8703.6|8702.1|8707|8705.5|8702.4|8700.9|532
1667926500000|2022-11-08 16:55:00|8703.5|8702|8702.6|8701.1|8704.2|8702.9|8701.8|8700.3|413
1667926800000|2022-11-08 17:00:00|8702.8|8701.3|8705.5|8704|8706.2|8704.8|8702.5|8701.1|415
1667927100000|2022-11-08 17:05:00|8705.6|8704.1|8710.6|8709.7|8710.8|8709.7|8705.6|8704.1|511
1667927400000|2022-11-08 17:10:00|8711|8709.5|8709.6|8708.1|8711|8709.8|8706.7|8705.2|465
1667927700000|2022-11-08 17:15:00|8709.4|8707.9|8707.4|8706.5|8709.4|8707.9|8705.8|8704.5|572
1667928000000|2022-11-08 17:20:00|8707.5|8706.6|8710.6|8709.7|8711.3|8710.1|8707|8705.5|462
1667928300000|2022-11-08 17:25:00|8710.7|8709.8|8709.1|8707.6|8712.1|8710.7|8707.5|8706|517
1667928600000|2022-11-08 17:30:00|8708.7|8707.8|8710.6|8709.1|8711.3|8709.8|8708|8706.9|399
1667928900000|2022-11-08 17:35:00|8710.5|8709|8707|8706.1|8710.6|8709.4|8706.2|8705.3|357
1667929200000|2022-11-08 17:40:00|8707.1|8706.2|8710|8709.1|8710.5|8709.4|8706.8|8705.6|385
1667929500000|2022-11-08 17:45:00|8710.1|8709.2|8711.9|8710.4|8711.9|8711|8709.6|8708.6|433
1667929800000|2022-11-08 17:50:00|8711.7|8710.8|8712.4|8710.9|8712.7|8711.5|8710.3|8709|312
1667930100000|2022-11-08 17:55:00|8712.1|8711.2|8713.6|8712.1|8714.1|8712.8|8710.7|8709.5|388
1667930400000|2022-11-08 18:00:00|8713.8|8712.3|8717.8|8716.3|8718|8716.9|8713.3|8711.9|525
1667930700000|2022-11-08 18:05:00|8717.6|8716.7|8713.5|8712.6|8718.7|8717.6|8712.8|8711.6|514
1667931000000|2022-11-08 18:10:00|8713.8|8712.3|8714.8|8713.9|8715.7|8714.5|8713.4|8712.3|379
1667931300000|2022-11-08 18:15:00|8714.7|8713.8|8715.8|8714.3|8717.1|8715.6|8714.6|8713.1|641
1667931600000|2022-11-08 18:20:00|8715.9|8714.4|8716.5|8715|8718.9|8717.4|8714.2|8713|813
1667931900000|2022-11-08 18:25:00|8716.3|8714.8|8716.9|8716|8719.3|8717.8|8716|8714.6|643
1667932200000|2022-11-08 18:30:00|8717.2|8716.3|8717.7|8716.2|8719.2|8718|8715.9|8714.4|667
1667932500000|2022-11-08 18:35:00|8717.8|8716.3|8718.2|8717.3|8719.7|8718.5|8717.2|8716|459
1667932800000|2022-11-08 18:40:00|8718.1|8717.2|8718.2|8716.7|8718.9|8717.7|8717.2|8715.9|419
1667933100000|2022-11-08 18:45:00|8718.3|8716.8|8719.2|8717.7|8720.5|8719.2|8718.1|8716.7|422
1667933400000|2022-11-08 18:50:00|8719.1|8717.6|8718.3|8716.8|8719.4|8718|8717.1|8715.8|628
1667933700000|2022-11-08 18:55:00|8718.4|8716.9|8720.4|8718.9|8722.1|8720.7|8718.3|8716.8|579
1667934000000|2022-11-08 19:00:00|8720.5|8719|8722.5|8721|8722.9|8721.4|8719.7|8718.2|583
1667934300000|2022-11-08 19:05:00|8722.6|8721.1|8723.8|8722.3|8725.8|8724.6|8721.9|8720.9|635
1667934600000|2022-11-08 19:10:00|8724.1|8722.6|8726.6|8725.1|8728.4|8726.9|8722.7|8721.5|553
1667934900000|2022-11-08 19:15:00|8726.7|8725.2|8726.3|8724.8|8727.4|8725.9|8725.5|8724.2|340
1667935200000|2022-11-08 19:20:00|8726.2|8724.7|8727.7|8726.2|8728.7|8727.3|8725.2|8724.1|469
1667935500000|2022-11-08 19:25:00|8727.6|8726.1|8730|8728.5|8731.7|8730.5|8727.5|8726.1|655
1667935800000|2022-11-08 19:30:00|8730.1|8728.6|8733.6|8732.1|8734.3|8733.2|8729.5|8728.3|524
1667936100000|2022-11-08 19:35:00|8733.7|8732.2|8731.8|8730.3|8733.9|8732.8|8731.2|8729.8|594
1667936400000|2022-11-08 19:40:00|8731.7|8730.2|8730.6|8729.1|8731.9|8730.4|8729|8727.9|553
1667936700000|2022-11-08 19:45:00|8730.7|8729.2|8729.8|8728.9|8732.1|8730.7|8729.1|8728.1|522
1667937000000|2022-11-08 19:50:00|8729.7|8728.8|8732.6|8731.1|8732.7|8731.2|8729.7|8728.4|536
1667937300000|2022-11-08 19:55:00|8732.5|8731|8732.8|8731.3|8733.1|8731.8|8731.2|8729.7|524
1667937600000|2022-11-08 20:00:00|8733|8731.5|8732.1|8730.6|8734|8732.5|8730|8728.5|673
1667937900000|2022-11-08 20:05:00|8732.2|8730.7|8732.4|8730.9|8733.2|8732|8731.7|8730.3|407
1667938200000|2022-11-08 20:10:00|8732.3|8730.8|8731.6|8730.1|8732.6|8731.1|8730.4|8729.3|435
1667938500000|2022-11-08 20:15:00|8731.5|8730|8731.4|8729.9|8732.1|8730.7|8730.5|8729.2|405
1667938800000|2022-11-08 20:20:00|8731.3|8729.8|8729.4|8727.9|8731.5|8730|8729|8727.6|407
1667939100000|2022-11-08 20:25:00|8729.3|8727.8|8728.8|8727.3|8729.4|8728.1|8728.1|8726.6|457
1667939400000|2022-11-08 20:30:00|8728.7|8727.2|8730.7|8729.2|8730.8|8729.3|8726.8|8725.4|489
1667939700000|2022-11-08 20:35:00|8730.8|8729.3|8734.6|8733.1|8735.2|8733.7|8730.4|8728.9|527
1667940000000|2022-11-08 20:40:00|8734.3|8732.8|8734.7|8733.2|8735.1|8733.7|8733.5|8732|343
1667940300000|2022-11-08 20:45:00|8734.6|8733.1|8734.6|8733.1|8736.1|8734.7|8733.7|8732.2|342
1667940600000|2022-11-08 20:50:00|8734.5|8733|8733.7|8732.2|8735.2|8733.7|8730.8|8729.3|475
1667940900000|2022-11-08 20:55:00|8733.6|8732.1|8731.5|8730|8734.1|8732.6|8730.4|8729.2|445
1667941200000|2022-11-08 21:00:00|8731.7|8730.2|8730.7|8729.2|8731.8|8730.2|8730.1|8728.2|233
1667941500000|2022-11-08 21:05:00|8730.6|8729.1|8730.2|8728.7|8731.6|8730.1|8729.9|8728.4|224
1667941800000|2022-11-08 21:10:00|8730|8728.5|8728.6|8727.1|8730.4|8728.9|8728.5|8727|178
1667942100000|2022-11-08 21:15:00|8728.5|8727|8726.6|8725.1|8728.6|8727.1|8726.6|8725.1|120
1667942400000|2022-11-08 21:20:00|8726.9|8725.4|8726.2|8724.7|8727.4|8725.9|8725.9|8724.6|141
1667942700000|2022-11-08 21:25:00|8726.1|8724.6|8726.3|8724.8|8726.6|8725.2|8725.9|8724.4|133
1667943000000|2022-11-08 21:30:00|8726.4|8724.9|8725.7|8724.2|8726.6|8725.5|8725.7|8724.2|103
1667943300000|2022-11-08 21:35:00|8725.8|8724.3|8725.2|8724.3|8726|8724.5|8725|8723.5|131
1667943600000|2022-11-08 21:40:00|8725.3|8724.4|8726|8724.5|8726.6|8725.3|8725|8723.5|119
1667943900000|2022-11-08 21:45:00|8726.1|8724.6|8726.1|8724.6|8726.7|8725.2|8725.8|8724.3|77
1667944200000|2022-11-08 21:50:00|8726.3|8724.8|8725.2|8723.7|8726.4|8724.9|8725.1|8723.1|130
1667944500000|2022-11-08 21:55:00|8725.8|8723.3|8729.7|8722.9|8731.1|8725.1|8724.8|8719.5|490
1667944800000|2022-11-08 22:00:00|8730.4|8721.8|8734.5|8723.5|8735.4|8724.4|8730.4|8721.7|54
1667945100000|2022-11-08 22:05:00|8734.6|8723.6|8734.2|8723.2|8736.1|8725.1|8732.3|8721.3|59
1667945400000|2022-11-08 22:10:00|8734|8723|8733.8|8722.8|8736.2|8725.2|8731.8|8720.8|124
1667945700000|2022-11-08 22:15:00|8734.1|8723.1|8731.3|8720.3|8735.6|8724.6|8731.3|8720.3|161
1667946000000|2022-11-08 22:20:00|8731.2|8720.2|8731.9|8720.9|8732.7|8721.7|8729.1|8718.1|525
1667946300000|2022-11-08 22:25:00|8731.8|8720.8|8731.9|8720.9|8732.2|8721.2|8730.6|8719.6|1004
1667946600000|2022-11-08 22:30:00|8732|8721|8728.4|8721.8|8732.1|8722.8|8725.3|8719.1|793
1667946900000|2022-11-08 22:35:00|8728.8|8721.9|8726.1|8719.8|8729.5|8722.5|8726|8719.1|345
1667947200000|2022-11-08 22:40:00|8726.2|8719.9|8729.8|8719.7|8729.8|8721.9|8724.8|8717.1|1481
1667947500000|2022-11-08 22:45:00|8728.2|8721.3|8729.2|8724.4|8732.5|8725.9|8725.9|8721.1|592
1667947800000|2022-11-08 22:50:00|8729.1|8724.5|8729.6|8723.9|8732.8|8725.2|8728.3|8723.7|579
1667948100000|2022-11-08 22:55:00|8729.5|8724|8728.7|8720.4|8732.4|8724.3|8726.4|8719.3|1323
1667948400000|2022-11-08 23:00:00|8728.9|8721.8|8730.2|8727.8|8733.6|8728.2|8725.7|8719.5|384
1667948700000|2022-11-08 23:05:00|8730.1|8727.7|8729.1|8727.6|8731.1|8729.1|8729|8727.3|176
1667949000000|2022-11-08 23:10:00|8728.9|8727.4|8727.3|8725.8|8729.7|8727.7|8727.1|8724.6|411
1667949300000|2022-11-08 23:15:00|8727.6|8725.4|8726.8|8725.3|8727.9|8726.2|8725.3|8723.4|408
1667949600000|2022-11-08 23:20:00|8726.7|8725.2|8726.2|8724.7|8728.5|8726.7|8725.9|8724.4|248
1667949900000|2022-11-08 23:25:00|8726.3|8724.8|8728.9|8727.4|8728.9|8727.4|8726.1|8724.6|343
1667950200000|2022-11-08 23:30:00|8728.8|8727.3|8727.3|8725.8|8730.6|8729.1|8726.6|8725.1|268
1667950500000|2022-11-08 23:35:00|8727.4|8725.9|8730.2|8728.7|8731|8729.5|8726.2|8724.7|227
1667950800000|2022-11-08 23:40:00|8730.3|8728.8|8731.5|8730|8732.4|8730.9|8730.1|8728.6|252
1667951100000|2022-11-08 23:45:00|8731.6|8730.1|8728.9|8727.4|8732.3|8730.8|8728.3|8726.8|321
1667951400000|2022-11-08 23:50:00|8729|8727.5|8726.2|8724.7|8729|8727.5|8725.1|8723.6|322
1667951700000|2022-11-08 23:55:00|8726.4|8724.9|8727.2|8725.7|8727.2|8725.7|8725.5|8724|247
1667952000000|2022-11-09 00:00:00|8727.1|8725.6|8728.3|8726.8|8728.5|8727|8725.7|8724.2|411
1667952300000|2022-11-09 00:05:00|8728.2|8726.7|8729.2|8727.7|8729.6|8728|8727.1|8725.5|409
1667952600000|2022-11-09 00:10:00|8729.3|8727.8|8732.5|8731|8732.8|8731.3|8729|8727.4|352
1667952900000|2022-11-09 00:15:00|8732.6|8731.1|8732.7|8731.2|8733.9|8732.4|8732.3|8730.8|342
1667953200000|2022-11-09 00:20:00|8732.6|8731.1|8734.2|8732.7|8734.6|8733.1|8732.3|8730.8|381
1667953500000|2022-11-09 00:25:00|8734.3|8732.8|8733|8731.5|8734.5|8733|8733|8731.5|245
1667953800000|2022-11-09 00:30:00|8732.8|8731.3|8731.2|8729.7|8732.9|8731.4|8730.3|8728.8|503
1667954100000|2022-11-09 00:35:00|8731.1|8729.6|8729.2|8727.7|8731.2|8729.7|8728.1|8726.6|474
1667954400000|2022-11-09 00:40:00|8729|8727.5|8728|8726.5|8729|8727.5|8727.4|8725.9|281
1667954700000|2022-11-09 00:45:00|8727.9|8726.4|8727.4|8725.9|8728.8|8727.3|8726.6|8725.1|471
1667955000000|2022-11-09 00:50:00|8727.3|8725.8|8726.7|8725.2|8728.5|8727|8726.7|8725.2|419
1667955300000|2022-11-09 00:55:00|8726.8|8725.3|8729.8|8728.3|8730.3|8728.8|8726.7|8725.2|385
1667955600000|2022-11-09 01:00:00|8729.9|8728.4|8728.8|8727.3|8730.7|8729.2|8728.1|8726.6|625
1667955900000|2022-11-09 01:05:00|8728.7|8727.2|8728.3|8726.8|8729|8727.5|8727.7|8726.2|371
1667956200000|2022-11-09 01:10:00|8728|8726.5|8730.4|8728.9|8730.9|8729.4|8728|8726.5|384
1667956500000|2022-11-09 01:15:00|8730.5|8729|8729.8|8728.3|8731|8729.5|8729.3|8727.8|372
1667956800000|2022-11-09 01:20:00|8729.9|8728.4|8729.7|8728.2|8730|8728.5|8728.6|8727.1|383
1667957100000|2022-11-09 01:25:00|8729.8|8728.3|8729.4|8727.9|8729.9|8728.4|8728.3|8726.8|359
1667957400000|2022-11-09 01:30:00|8729.5|8728|8727.9|8726.4|8729.5|8728|8726.8|8725.3|531
1667957700000|2022-11-09 01:35:00|8728|8726.5|8726.3|8724.8|8728.3|8726.8|8724.4|8722.9|664
1667958000000|2022-11-09 01:40:00|8726.4|8724.9|8726.4|8724.9|8728.3|8726.8|8726|8724.5|574
1667958300000|2022-11-09 01:45:00|8726.5|8725|8729.7|8728.2|8729.8|8728.3|8726.4|8724.9|520
1667958600000|2022-11-09 01:50:00|8729.8|8728.3|8729.2|8727.7|8730.2|8728.7|8728|8726.5|504
1667958900000|2022-11-09 01:55:00|8729.1|8727.6|8728.2|8726.7|8730.6|8729.1|8728.2|8726.7|495
1667959200000|2022-11-09 02:00:00|8728.1|8726.6|8727.3|8725.8|8728.5|8727|8725.3|8723.8|502
1667959500000|2022-11-09 02:05:00|8727.2|8725.7|8726.6|8725.1|8727.5|8726|8725.7|8724.2|391
1667959800000|2022-11-09 02:10:00|8726.9|8725.4|8726.3|8724.8|8727.6|8726.1|8725.9|8724.4|358
1667960100000|2022-11-09 02:15:00|8726.2|8724.7|8727.2|8725.7|8728.5|8727|8726.2|8724.7|440
1667960400000|2022-11-09 02:20:00|8727.1|8725.6|8729.5|8728|8729.8|8728.3|8727.1|8725.6|493
1667960700000|2022-11-09 02:25:00|8729.3|8727.8|8727.8|8726.3|8729.6|8728.3|8726.9|8725.4|471
1667961000000|2022-11-09 02:30:00|8727.5|8726|8726.3|8724.8|8728.7|8727.2|8726.2|8724.7|426
1667961300000|2022-11-09 02:35:00|8726.4|8724.9|8724.6|8723.1|8727.1|8725.6|8724.3|8722.8|457
1667961600000|2022-11-09 02:40:00|8724.5|8723|8728.9|8727.4|8729.1|8727.6|8724.4|8722.9|417
1667961900000|2022-11-09 02:45:00|8728.8|8727.3|8729.2|8727.7|8729.5|8728|8727.8|8726.3|366
1667962200000|2022-11-09 02:50:00|8729.3|8727.8|8730|8728.5|8731.1|8729.6|8728.5|8727|331
1667962500000|2022-11-09 02:55:00|8729.9|8728.4|8730.7|8729.2|8730.8|8729.3|8729.6|8728.1|338
1667962800000|2022-11-09 03:00:00|8730.8|8729.3|8726.5|8725|8730.8|8729.3|8726|8724.5|630
1667963100000|2022-11-09 03:05:00|8726.2|8724.7|8725.8|8724.3|8728|8726.5|8725.8|8724.3|540
1667963400000|2022-11-09 03:10:00|8725.9|8724.4|8727.9|8726.4|8729|8727.5|8725.6|8724.1|533
1667963700000|2022-11-09 03:15:00|8727.8|8726.3|8726.6|8725.1|8728.5|8727|8726.5|8725|488
1667964000000|2022-11-09 03:20:00|8726.7|8725.2|8723.8|8722.3|8726.9|8725.4|8723.1|8721.7|493
1667964300000|2022-11-09 03:25:00|8723.7|8722.2|8724.3|8722.8|8724.8|8723.3|8722.4|8721.2|321
1667964600000|2022-11-09 03:30:00|8724.2|8722.7|8725.4|8723.9|8726.1|8724.6|8721.8|8720.3|473
1667964900000|2022-11-09 03:35:00|8725.5|8724|8726.2|8724.7|8727.8|8726.3|8725.5|8724|398
1667965200000|2022-11-09 03:40:00|8726|8724.5|8728.4|8726.9|8728.5|8727|8725.6|8724.1|346
1667965500000|2022-11-09 03:45:00|8728.3|8726.8|8724.9|8723.4|8728.9|8727.4|8724|8722.5|287
1667965800000|2022-11-09 03:50:00|8725|8723.5|8723|8721.5|8725.2|8723.7|8722.8|8721.3|252
1667966100000|2022-11-09 03:55:00|8722.9|8721.4|8723.6|8722.1|8724.2|8722.7|8722.4|8720.9|422
1667966400000|2022-11-09 04:00:00|8723.5|8722|8725.2|8723.7|8726|8724.5|8722.9|8721.4|423
1667966700000|2022-11-09 04:05:00|8725.1|8723.6|8725|8723.5|8725.2|8723.7|8723.2|8721.7|341
1667967000000|2022-11-09 04:10:00|8725.1|8723.6|8724.6|8723.1|8725.6|8724.1|8723.6|8722.1|319
1667967300000|2022-11-09 04:15:00|8724.7|8723.2|8724.5|8723|8724.8|8723.3|8723.6|8722.1|302
1667967600000|2022-11-09 04:20:00|8724.4|8722.9|8725.1|8723.6|8725.2|8723.7|8724.2|8722.7|274
1667967900000|2022-11-09 04:25:00|8725|8723.5|8723.6|8722.1|8725|8723.5|8723.4|8721.9|282
1667968200000|2022-11-09 04:30:00|8723.7|8722.2|8723.4|8721.9|8724.4|8722.9|8723|8721.5|285
1667968500000|2022-11-09 04:35:00|8723.5|8722|8722.5|8721|8723.8|8722.3|8722.1|8720.6|311
1667968800000|2022-11-09 04:40:00|8722.6|8721.1|8722.2|8720.7|8723.5|8722|8722|8720.5|296
1667969100000|2022-11-09 04:45:00|8722.1|8720.6|8724.3|8722.8|8724.6|8723.1|8721.4|8719.9|305
1667969400000|2022-11-09 04:50:00|8724.2|8722.7|8724.2|8722.7|8724.6|8723.1|8723.7|8722.2|253
1667969700000|2022-11-09 04:55:00|8724.1|8722.6|8723.7|8722.2|8724.8|8723.3|8723.5|8722|263
1667970000000|2022-11-09 05:00:00|8723.6|8722.1|8724.1|8722.6|8725.4|8723.9|8723.4|8721.9|356
1667970300000|2022-11-09 05:05:00|8724|8722.5|8724.7|8723.2|8725.4|8723.9|8723.1|8721.6|363
1667970600000|2022-11-09 05:10:00|8724.9|8723.4|8724.7|8723.2|8725.3|8723.8|8723.7|8722.2|370
1667970900000|2022-11-09 05:15:00|8724.8|8723.3|8723.4|8721.9|8725|8723.5|8722.9|8721.4|482
1667971200000|2022-11-09 05:20:00|8723.5|8722|8723.4|8721.9|8724.8|8723.3|8722.9|8721.4|449
1667971500000|2022-11-09 05:25:00|8723.3|8721.8|8722.5|8721|8723.3|8721.8|8720.9|8719.4|419
1667971800000|2022-11-09 05:30:00|8722.6|8721.1|8720.8|8719.3|8722.7|8721.2|8720.2|8718.7|348
1667972100000|2022-11-09 05:35:00|8720.9|8719.4|8722.9|8721.4|8723.1|8721.6|8720.9|8719.4|420
1667972400000|2022-11-09 05:40:00|8723|8721.5|8726.9|8725.4|8727.2|8725.7|8722.9|8721.4|409
1667972700000|2022-11-09 05:45:00|8726.8|8725.3|8726.2|8724.7|8729.4|8727.9|8725.2|8723.7|526
1667973000000|2022-11-09 05:50:00|8726.3|8724.8|8727.2|8725.7|8728|8726.5|8724.9|8723.4|418
1667973300000|2022-11-09 05:55:00|8727.3|8725.8|8729.1|8727.6|8729.6|8728.1|8726.9|8725.4|408
1667973600000|2022-11-09 06:00:00|8729.2|8727.7|8728.7|8727.2|8729.7|8728.2|8727.5|8726|384
1667973900000|2022-11-09 06:05:00|8728.5|8727|8725.2|8723.7|8728.8|8727.3|8724.6|8723.1|470
1667974200000|2022-11-09 06:10:00|8725.1|8723.6|8723|8721.5|8725.9|8724.4|8722.3|8720.8|512
1667974500000|2022-11-09 06:15:00|8722.8|8721.3|8723.8|8722.3|8724.7|8723.2|8722.4|8720.9|484
1667974800000|2022-11-09 06:20:00|8723.7|8722.2|8724.1|8722.6|8724.3|8722.8|8722.3|8720.8|424
1667975100000|2022-11-09 06:25:00|8724|8722.5|8724.1|8722.6|8724.9|8723.4|8723.5|8722|421
1667975400000|2022-11-09 06:30:00|8724|8722.5|8723.9|8722.4|8725.2|8723.7|8723.2|8721.7|413
1667975700000|2022-11-09 06:35:00|8724|8722.5|8723.7|8722.2|8725.4|8724|8723.3|8721.8|550
1667976000000|2022-11-09 06:40:00|8723.6|8722.1|8721.6|8720.1|8724.9|8723.4|8721.5|8720|507
1667976300000|2022-11-09 06:45:00|8721.7|8720.2|8721.9|8721|8723.4|8721.9|8721.6|8720.1|358
1667976600000|2022-11-09 06:50:00|8722.1|8721.2|8724.5|8723|8724.7|8723.3|8721.9|8720.7|492
1667976900000|2022-11-09 06:55:00|8724.4|8722.9|8725.4|8723.9|8725.6|8724.1|8723|8721.6|437
1667977200000|2022-11-09 07:00:00|8725.3|8723.8|8720.4|8718.9|8726.2|8724.7|8719.8|8718.3|673
1667977500000|2022-11-09 07:05:00|8720.3|8718.8|8723.7|8722.2|8724.6|8723.1|8720|8718.5|597
1667977800000|2022-11-09 07:10:00|8723.6|8722.1|8722.7|8721.2|8724.3|8722.8|8721.6|8720.1|617
1667978100000|2022-11-09 07:15:00|8722.8|8721.3|8722.6|8721.1|8723|8721.7|8721.2|8719.7|551
1667978400000|2022-11-09 07:20:00|8722.5|8721|8724.9|8723.4|8725.6|8724.1|8720.4|8719.1|572
1667978700000|2022-11-09 07:25:00|8724.8|8723.3|8721.2|8719.7|8725|8723.5|8720.3|8718.8|465
1667979000000|2022-11-09 07:30:00|8721.3|8719.8|8721.7|8720.2|8722.7|8721.2|8719.6|8718.4|491
1667979300000|2022-11-09 07:35:00|8721.6|8720.1|8723.1|8721.6|8726.2|8724.9|8721.6|8720.1|565
1667979600000|2022-11-09 07:40:00|8723.2|8721.7|8728.3|8727.4|8728.7|8727.4|8721|8719.7|581
1667979900000|2022-11-09 07:45:00|8727.9|8727|8729.1|8727.6|8730.1|8728.8|8727.5|8726|538
1667980200000|2022-11-09 07:50:00|8729|8727.5|8728.8|8727.3|8730.3|8728.8|8727|8725.5|519
1667980500000|2022-11-09 07:55:00|8728.9|8727.4|8734.5|8733|8736.7|8735.2|8727.3|8725.8|709
1667980800000|2022-11-09 08:00:00|8734.6|8733.1|8721.3|8720.4|8734.7|8733.2|8721.3|8719.9|1028
1667981100000|2022-11-09 08:05:00|8721.1|8720.2|8719.8|8718.3|8723.4|8722.1|8719.7|8718.2|887
1667981400000|2022-11-09 08:10:00|8719.9|8718.4|8723.2|8721.7|8724.8|8723.3|8719.3|8717.9|797
1667981700000|2022-11-09 08:15:00|8723.1|8721.6|8722.8|8721.9|8724.9|8723.4|8722.4|8721.3|652
1667982000000|2022-11-09 08:20:00|8723.2|8721.7|8719.1|8717.6|8723.4|8722.2|8717|8715.7|763
1667982300000|2022-11-09 08:25:00|8718.7|8717.8|8721.3|8719.8|8721.5|8720|8718.6|8717.1|816
1667982600000|2022-11-09 08:30:00|8721.2|8719.7|8721.8|8720.3|8722.3|8720.8|8718.3|8717|658
1667982900000|2022-11-09 08:35:00|8721.7|8720.2|8719.1|8717.6|8722.7|8721.2|8719|8717.5|666
1667983200000|2022-11-09 08:40:00|8719.2|8717.7|8716.8|8715.3|8720.7|8719.2|8715.7|8714.7|756
1667983500000|2022-11-09 08:45:00|8716.7|8715.2|8721.6|8720.1|8722.2|8720.7|8716.7|8715.2|780
1667983800000|2022-11-09 08:50:00|8721.7|8720.2|8721.8|8720.3|8724.6|8723.4|8720.4|8718.9|740
1667984100000|2022-11-09 08:55:00|8721.9|8720.4|8722|8721.1|8725.4|8724.1|8721.3|8720.1|661
1667984400000|2022-11-09 09:00:00|8722.2|8721.3|8728|8726.5|8728.3|8727.1|8721.1|8719.9|825
1667984700000|2022-11-09 09:05:00|8728.1|8726.6|8727.8|8726.3|8728.6|8727.1|8722.5|8721|826
1667985000000|2022-11-09 09:10:00|8727.6|8726.1|8732.3|8730.8|8733.1|8732.1|8727.4|8725.9|685
1667985300000|2022-11-09 09:15:00|8732.2|8730.7|8736.5|8735.6|8737.6|8736.5|8732.1|8730.6|777
1667985600000|2022-11-09 09:20:00|8736.4|8735.5|8745.6|8744.7|8747.2|8746|8736|8734.6|761
1667985900000|2022-11-09 09:25:00|8745.4|8744.5|8746|8744.5|8747.1|8746|8741.9|8740.5|810
1667986200000|2022-11-09 09:30:00|8745.9|8744.4|8751.9|8751|8752.3|8751.1|8745|8743.7|722
1667986500000|2022-11-09 09:35:00|8751.8|8750.9|8765.7|8764.2|8768.1|8766.6|8750.1|8748.7|928
1667986800000|2022-11-09 09:40:00|8765.6|8764.1|8772.2|8770.7|8774|8772.8|8765.6|8764.1|828
1667987100000|2022-11-09 09:45:00|8772.4|8770.9|8777|8775.5|8777|8775.8|8770.7|8769.2|1016
1667987400000|2022-11-09 09:50:00|8777.1|8775.6|8775.4|8773.9|8778.4|8776.9|8771.8|8770.3|744
1667987700000|2022-11-09 09:55:00|8775.2|8773.7|8774|8772.5|8783.3|8781.8|8773.3|8771.8|1023
1667988000000|2022-11-09 10:00:00|8774.3|8772.8|8785.1|8783.6|8793.9|8792.4|8774.2|8772.7|1112
1667988300000|2022-11-09 10:05:00|8785.2|8783.7|8793.6|8792.1|8797.2|8795.7|8783.5|8782|1022
1667988600000|2022-11-09 10:10:00|8793.5|8792|8785.1|8783.6|8795.6|8794.1|8784.6|8783.4|1099
1667988900000|2022-11-09 10:15:00|8785.2|8783.7|8785.5|8784|8788.4|8786.9|8783|8781.6|979
1667989200000|2022-11-09 10:20:00|8785.4|8783.9|8784.2|8782.7|8790.5|8789|8783.2|8781.9|812
1667989500000|2022-11-09 10:25:00|8784.1|8782.6|8779.4|8777.9|8788.5|8787.4|8778.3|8777.1|885
1667989800000|2022-11-09 10:30:00|8779.2|8777.7|8782.2|8780.7|8785.9|8785|8779.2|8777.7|800
1667990100000|2022-11-09 10:35:00|8782.4|8780.9|8775|8773.5|8782.4|8780.9|8771.8|8770.3|744
1667990400000|2022-11-09 10:40:00|8774.9|8773.4|8777|8775.5|8779.8|8778.4|8773.1|8771.6|642
1667990700000|2022-11-09 10:45:00|8777.1|8775.6|8780.4|8779.5|8780.6|8779.5|8775.4|8773.9|623
1667991000000|2022-11-09 10:50:00|8780.3|8779.4|8785|8783.5|8788.6|8787.1|8778.5|8777|855
1667991300000|2022-11-09 10:55:00|8784.9|8783.4|8784.6|8783.1|8790.6|8789.4|8783.9|8782.4|752
1667991600000|2022-11-09 11:00:00|8784.7|8783.2|8776.5|8775|8785.6|8784.1|8775.5|8774|790
1667991900000|2022-11-09 11:05:00|8776.6|8775.1|8776.3|8774.8|8782.6|8781.1|8774|8772.9|790
1667992200000|2022-11-09 11:10:00|8776.4|8774.9|8779.3|8777.8|8783|8781.7|8776|8774.5|714
1667992500000|2022-11-09 11:15:00|8779.2|8777.7|8775.3|8773.8|8782.5|8781|8773.1|8771.7|775
1667992800000|2022-11-09 11:20:00|8775.4|8773.9|8772.2|8771.3|8779|8777.5|8771.6|8770.3|589
1667993100000|2022-11-09 11:25:00|8772.5|8771|8769.8|8768.3|8772.6|8771.3|8769.4|8768.1|441
1667993400000|2022-11-09 11:30:00|8769.9|8768.4|8773.1|8771.6|8773.5|8772.4|8768.3|8767.3|583
1667993700000|2022-11-09 11:35:00|8773.2|8771.7|8774.5|8773|8776.7|8775.3|8772.1|8770.6|725
1667994000000|2022-11-09 11:40:00|8774.6|8773.1|8776.6|8775.1|8776.7|8775.2|8770|8768.5|596
1667994300000|2022-11-09 11:45:00|8776.8|8775.3|8775.6|8774.1|8779.9|8778.4|8771.3|8770.1|771
1667994600000|2022-11-09 11:50:00|8775.8|8774.3|8773.4|8771.9|8776.6|8775.5|8771.3|8769.8|620
1667994900000|2022-11-09 11:55:00|8773.7|8772.2|8772.1|8770.6|8777.6|8776.3|8770.4|8768.9|623
1667995200000|2022-11-09 12:00:00|8771.9|8770.4|8767.6|8766.1|8774.8|8773.3|8765.7|8764.7|735
1667995500000|2022-11-09 12:05:00|8767.5|8766|8773.4|8771.9|8774|8772.5|8766.2|8765.1|698
1667995800000|2022-11-09 12:10:00|8773.3|8771.8|8771.9|8770.4|8775.3|8773.8|8771.8|8770.3|531
1667996100000|2022-11-09 12:15:00|8771.7|8770.2|8774.6|8773.1|8776|8774.5|8771.6|8770.1|654
1667996400000|2022-11-09 12:20:00|8774.7|8773.2|8771.3|8769.8|8776.5|8775.1|8770.9|8769.4|758
1667996700000|2022-11-09 12:25:00|8771.5|8770|8769.6|8768.1|8773.1|8771.6|8768.7|8767.2|727
1667997000000|2022-11-09 12:30:00|8769.7|8768.2|8773.6|8772.1|8773.7|8772.2|8765.3|8763.8|655
1667997300000|2022-11-09 12:35:00|8773.5|8772|8773.9|8772.4|8774.1|8772.7|8770.6|8769.1|575
1667997600000|2022-11-09 12:40:00|8774|8772.5|8776.4|8774.9|8777.4|8775.9|8773.4|8771.9|605
1667997900000|2022-11-09 12:45:00|8776.5|8775|8775.5|8774|8777.2|8775.7|8774.3|8772.8|605
1667998200000|2022-11-09 12:50:00|8775.4|8773.9|8772.1|8770.6|8775.8|8774.3|8771.2|8769.7|583
1667998500000|2022-11-09 12:55:00|8772.2|8770.7|8773|8772.1|8773.8|8772.9|8771.6|8770.3|552
1667998800000|2022-11-09 13:00:00|8773.1|8772.2|8772.2|8770.7|8775|8773.8|8769.7|8768.2|711
1667999100000|2022-11-09 13:05:00|8772.3|8770.8|8772|8771.1|8773.9|8772.4|8771|8769.9|623
1667999400000|2022-11-09 13:10:00|8771.9|8771|8778.1|8777.2|8778.5|8777.2|8771.8|8770.6|862
1667999700000|2022-11-09 13:15:00|8778.8|8777.3|8784|8782.5|8785.1|8783.6|8778.1|8776.6|849
1668000000000|2022-11-09 13:20:00|8783.8|8782.3|8788.3|8786.8|8789|8787.5|8783.1|8781.6|958
1668000300000|2022-11-09 13:25:00|8788.4|8786.9|8785.8|8784.3|8788.9|8787.4|8783|8781.5|888
1668000600000|2022-11-09 13:30:00|8785.4|8783.9|8782.8|8781.3|8787.8|8786.3|8782.3|8781|758
1668000900000|2022-11-09 13:35:00|8782.7|8781.2|8783|8781.5|8784.2|8783|8779.2|8778.2|886
1668001200000|2022-11-09 13:40:00|8783.1|8781.6|8781.2|8779.7|8786.8|8785.7|8780.4|8779|904
1668001500000|2022-11-09 13:45:00|8780.5|8779|8780.4|8778.9|8782.9|8781.4|8778.6|8777.3|768
1668001800000|2022-11-09 13:50:00|8780.3|8778.8|8788.2|8786.7|8790.4|8789.4|8779.7|8778.2|788
1668002100000|2022-11-09 13:55:00|8788.1|8786.6|8789.5|8788|8791.2|8789.7|8787.3|8785.9|683
1668002400000|2022-11-09 14:00:00|8789.6|8788.1|8791.7|8790.8|8792.3|8790.8|8788.2|8787|717
1668002700000|2022-11-09 14:05:00|8792|8790.5|8792.7|8791.2|8793.9|8792.7|8790.9|8789.8|700
1668003000000|2022-11-09 14:10:00|8792.8|8791.3|8794.6|8793.1|8797.5|8796.4|8792.1|8790.8|866
1668003300000|2022-11-09 14:15:00|8794.7|8793.2|8793.5|8792|8795.6|8794.4|8792.1|8791.2|674
1668003600000|2022-11-09 14:20:00|8793.6|8792.1|8793.3|8791.8|8797.3|8796.1|8792.5|8791.3|761
1668003900000|2022-11-09 14:25:00|8793.2|8791.7|8797|8796.1|8797.8|8796.3|8792.8|8791.3|739
1668004200000|2022-11-09 14:30:00|8797.1|8796.2|8793.9|8792.4|8799.7|8798.2|8793.8|8792.3|1086
1668004500000|2022-11-09 14:35:00|8794|8792.5|8796.6|8795.1|8797.8|8796.4|8793|8791.5|773
1668004800000|2022-11-09 14:40:00|8796.7|8795.2|8796.3|8794.8|8797.2|8795.9|8792.8|8791.7|878
1668005100000|2022-11-09 14:45:00|8796.5|8795|8790.8|8789.3|8797.5|8796.3|8790.4|8789|885
1668005400000|2022-11-09 14:50:00|8790.7|8789.2|8795.6|8794.1|8798|8796.5|8790|8788.9|776
1668005700000|2022-11-09 14:55:00|8795.7|8794.2|8794.1|8792.6|8797.3|8795.8|8793.6|8792.3|762
1668006000000|2022-11-09 15:00:00|8793.7|8792.8|8798.9|8797.4|8799.8|8798.3|8793.4|8792.1|959
1668006300000|2022-11-09 15:05:00|8798.8|8797.3|8812.2|8810|8812.9|8811.4|8797.8|8796.3|1006
1668006600000|2022-11-09 15:10:00|8812.6|8810.7|8810.5|8809|8822.6|8820|8806.5|8805|1453
1668006900000|2022-11-09 15:15:00|8810.4|8808.9|8808.1|8806.6|8810.8|8809.3|8803.3|8801.8|1075
1668007200000|2022-11-09 15:20:00|8808|8806.5|8807.4|8805.9|8808.6|8807.1|8804.1|8802.6|886
1668007500000|2022-11-09 15:25:00|8807.3|8805.8|8814.3|8812.8|8818|8816.5|8807|8805.5|1029
1668007800000|2022-11-09 15:30:00|8814.5|8813|8818.4|8816.9|8819.2|8817.7|8810.9|8809.4|1019
1668008100000|2022-11-09 15:35:00|8818.2|8816.7|8818.5|8817|8820.2|8818.7|8815.9|8814.4|984
1668008400000|2022-11-09 15:40:00|8818.8|8817.3|8821.8|8820.3|8822.7|8821.2|8814.1|8812.6|1018
1668008700000|2022-11-09 15:45:00|8822|8820.5|8810.5|8809|8822.2|8820.7|8810.4|8808.9|1003
1668009000000|2022-11-09 15:50:00|8810.6|8809.1|8811.4|8809.9|8812.8|8811.3|8807|8805.5|1003
1668009300000|2022-11-09 15:55:00|8811.5|8810|8815.6|8814.1|8817.2|8816.3|8811.4|8809.9|1130
1668009600000|2022-11-09 16:00:00|8815.7|8814.2|8810.1|8808.6|8817.1|8815.7|8809.5|8808|1050
1668009900000|2022-11-09 16:05:00|8810.2|8808.7|8808.9|8807.4|8811.1|8809.6|8806|8804.5|1040
1668010200000|2022-11-09 16:10:00|8808.8|8807.3|8802.9|8801.4|8809.3|8807.8|8801.2|8799.7|919
1668010500000|2022-11-09 16:15:00|8803|8801.5|8801.3|8799.8|8804.9|8803.4|8800.6|8799.1|829
1668010800000|2022-11-09 16:20:00|8801.1|8799.6|8804.3|8802.8|8806|8804.5|8800.7|8799.2|711
1668011100000|2022-11-09 16:25:00|8804.2|8802.7|8804.5|8803|8805.7|8804.2|8800.1|8798.6|666
1668011400000|2022-11-09 16:30:00|8804.6|8803.1|8810|8808.5|8813.6|8812.1|8804.6|8803.1|788
1668011700000|2022-11-09 16:35:00|8809.9|8808.4|8805|8803.5|8810.8|8809.4|8804|8802.5|564
1668012000000|2022-11-09 16:40:00|8804.9|8803.4|8804.5|8803|8805.2|8803.7|8802.5|8801|521
1668012300000|2022-11-09 16:45:00|8804.7|8803.2|8806.5|8805|8807.3|8805.8|8803.7|8802.2|522
1668012600000|2022-11-09 16:50:00|8806.3|8804.8|8808.9|8807.4|8809.5|8808.5|8804.3|8802.8|605
1668012900000|2022-11-09 16:55:00|8808.8|8807.3|8809.1|8807.6|8811.2|8809.7|8808.2|8806.7|523
1668013200000|2022-11-09 17:00:00|8808.9|8808|8807.9|8807|8811.5|8810|8807|8805.9|485
1668013500000|2022-11-09 17:05:00|8808.2|8807.3|8811.5|8810|8811.7|8810.3|8807.1|8805.6|530
1668013800000|2022-11-09 17:10:00|8811.6|8810.1|8811.9|8810.4|8812.7|8811.2|8809|8807.6|539
1668014100000|2022-11-09 17:15:00|8812.1|8810.6|8815.8|8814.3|8816.3|8814.8|8812.1|8810.6|611
1668014400000|2022-11-09 17:20:00|8815.9|8814.4|8815.1|8813.6|8816.1|8814.8|8812.7|8811.2|514
1668014700000|2022-11-09 17:25:00|8815.2|8813.7|8813.7|8812.2|8816|8814.8|8812.4|8811|596
1668015000000|2022-11-09 17:30:00|8813.6|8812.1|8807.9|8806.4|8813.7|8812.4|8807.9|8806.4|581
1668015300000|2022-11-09 17:35:00|8808.1|8806.6|8806.9|8805.4|8808.8|8807.3|8805.9|8804.5|548
1668015600000|2022-11-09 17:40:00|8807|8805.5|8806.2|8804.7|8807.7|8806.2|8805.7|8804.5|370
1668015900000|2022-11-09 17:45:00|8806.1|8804.6|8806.4|8805.5|8808.3|8806.8|8805.8|8804.6|401
1668016200000|2022-11-09 17:50:00|8806.5|8805.6|8809.2|8807.7|8810.1|8808.6|8806.1|8804.9|434
1668016500000|2022-11-09 17:55:00|8809.3|8807.8|8812.2|8810.7|8812.2|8810.9|8808.2|8807|346
1668016800000|2022-11-09 18:00:00|8812|8810.5|8814.2|8812.7|8814.4|8813|8810.5|8809|738
1668017100000|2022-11-09 18:05:00|8814.3|8812.8|8814|8812.5|8815.6|8814.1|8813.3|8812|689
1668017400000|2022-11-09 18:10:00|8813.9|8812.4|8819.8|8818.3|8821.1|8819.6|8812.3|8810.9|678
1668017700000|2022-11-09 18:15:00|8819.9|8818.4|8820.7|8819.8|8821|8819.9|8817.6|8816.1|588
1668018000000|2022-11-09 18:20:00|8820.8|8819.9|8821.6|8820.1|8822.6|8821.3|8818|8816.5|547
1668018300000|2022-11-09 18:25:00|8821.7|8820.2|8821.2|8819.7|8822.1|8820.8|8818.9|8817.4|588
1668018600000|2022-11-09 18:30:00|8821.3|8819.8|8827.3|8825.8|8827.6|8826.5|8820.8|8819.4|560
1668018900000|2022-11-09 18:35:00|8827.2|8825.7|8824|8822.5|8829.2|8827.9|8822.2|8820.8|626
1668019200000|2022-11-09 18:40:00|8824.1|8822.6|8822.8|8821.3|8828.2|8826.7|8821.9|8820.4|505
1668019500000|2022-11-09 18:45:00|8822.7|8821.2|8824.5|8823|8825.4|8823.9|8820.5|8819|651
1668019800000|2022-11-09 18:50:00|8824.4|8822.9|8821.2|8819.7|8827.2|8825.7|8820.8|8819.4|681
1668020100000|2022-11-09 18:55:00|8821.1|8819.6|8821|8819.5|8824.5|8823.3|8817.1|8815.6|587
1668020400000|2022-11-09 19:00:00|8821.2|8819.7|8820.8|8819.9|8822.9|8821.4|8819.8|8818.9|552
1668020700000|2022-11-09 19:05:00|8821.1|8819.6|8818.9|8817.4|8821.8|8820.4|8818.2|8817|445
1668021000000|2022-11-09 19:10:00|8818.8|8817.3|8818.2|8816.7|8821.1|8819.7|8817.6|8816.1|451
1668021300000|2022-11-09 19:15:00|8818.3|8816.8|8820|8818.5|8821|8819.5|8818.3|8816.8|423
1668021600000|2022-11-09 19:20:00|8820.1|8818.6|8821.2|8819.7|8821.8|8820.7|8818.8|8817.3|386
1668021900000|2022-11-09 19:25:00|8821.3|8819.8|8819.5|8818.6|8821.3|8819.8|8817.9|8816.4|349
1668022200000|2022-11-09 19:30:00|8819.8|8818.3|8821|8819.5|8822.1|8820.9|8819.4|8818.1|400
1668022500000|2022-11-09 19:35:00|8820.9|8819.4|8818.1|8816.6|8821.7|8820.3|8816.8|8815.6|425
1668022800000|2022-11-09 19:40:00|8818.4|8816.9|8817.9|8816.4|8818.4|8816.9|8815.8|8814.3|471
1668023100000|2022-11-09 19:45:00|8817.8|8816.3|8818.5|8817|8819.3|8818|8816.7|8815.2|480
1668023400000|2022-11-09 19:50:00|8818.4|8816.9|8817.7|8816.2|8819.4|8818.2|8817.2|8815.7|506
1668023700000|2022-11-09 19:55:00|8818|8816.5|8818.9|8817.4|8819.1|8817.6|8816.6|8815.3|443
1668024000000|2022-11-09 20:00:00|8819|8817.5|8816.7|8815.2|8819.2|8817.7|8816.3|8815.2|488
1668024300000|2022-11-09 20:05:00|8816.6|8815.1|8817.6|8816.1|8818.4|8816.9|8815.7|8814.2|461
1668024600000|2022-11-09 20:10:00|8817.7|8816.2|8816.8|8815.3|8818.8|8817.3|8816.8|8815.3|380
1668024900000|2022-11-09 20:15:00|8817|8815.5|8818|8816.5|8818.2|8816.7|8816.5|8815|328
1668025200000|2022-11-09 20:20:00|8818.1|8816.6|8819.8|8818.3|8820.2|8818.7|8817.8|8816.3|328
1668025500000|2022-11-09 20:25:00|8819.7|8818.2|8819|8817.5|8820|8818.5|8818.8|8817.3|350
1668025800000|2022-11-09 20:30:00|8818.9|8817.4|8819.1|8817.6|8820.1|8818.6|8818.7|8817.2|317
1668026100000|2022-11-09 20:35:00|8819|8817.5|8821.6|8820.1|8822.1|8820.6|8818.6|8817.2|391
1668026400000|2022-11-09 20:40:00|8821.7|8820.2|8822|8820.5|8822.6|8821.1|8820.9|8819.4|358
1668026700000|2022-11-09 20:45:00|8821.9|8820.4|8822.6|8821.1|8822.8|8821.4|8820.9|8819.4|414
1668027000000|2022-11-09 20:50:00|8822.7|8821.2|8824.1|8822.6|8824.7|8823.2|8821.3|8819.8|636
1668027300000|2022-11-09 20:55:00|8824.2|8822.7|8821.4|8819.9|8825.3|8823.8|8820.8|8819.6|471
1668027600000|2022-11-09 21:00:00|8821.3|8819.8|8819.3|8817.8|8821.5|8820|8819.1|8817.6|256
1668027900000|2022-11-09 21:05:00|8819.2|8817.7|8819.3|8817.8|8820.5|8818.9|8818.9|8817.4|221
1668028200000|2022-11-09 21:10:00|8819.1|8817.6|8819.5|8818|8819.9|8818.6|8818.2|8816.7|144
1668028500000|2022-11-09 21:15:00|8819.6|8818.1|8819.6|8818.1|8819.6|8818.1|8818.6|8817.2|179
1668028800000|2022-11-09 21:20:00|8819.5|8818|8818.9|8817.4|8819.6|8818.1|8817.6|8816.2|224
1668029100000|2022-11-09 21:25:00|8819|8817.5|8820.8|8819.3|8821.4|8819.9|8817.9|8816.4|274
1668029400000|2022-11-09 21:30:00|8820.9|8819.4|8821.8|8820.3|8822.2|8820.5|8820.3|8818.8|230
1668029700000|2022-11-09 21:35:00|8821.9|8820.4|8818.3|8816.8|8821.9|8820.4|8817.6|8816.1|309
1668030000000|2022-11-09 21:40:00|8818.2|8816.7|8818.8|8817.3|8819.4|8817.9|8817.8|8816.3|242
1668030300000|2022-11-09 21:45:00|8818.7|8817.2|8818.6|8817.1|8819.6|8818.1|8818.1|8816.6|224
1668030600000|2022-11-09 21:50:00|8818.7|8817.2|8818|8816.5|8819.5|8817.7|8817.5|8816|241
1668030900000|2022-11-09 21:55:00|8818.3|8815.9|8819.7|8808.7|8820.3|8816.8|8814.8|8807.7|518
1668031200000|2022-11-09 22:00:00|8820.7|8809.7|8818.8|8807.8|8821.2|8810.5|8817.7|8806.7|37
1668031500000|2022-11-09 22:05:00|8820.8|8809.8|8817.9|8806.9|8820.8|8809.8|8817.6|8806.6|43
1668031800000|2022-11-09 22:10:00|8817.7|8806.7|8819.1|8808.1|8819.5|8808.8|8816.8|8805.8|188
1668032100000|2022-11-09 22:15:00|8819.2|8808.2|8819.8|8808.8|8820|8809|8819|8808|158
1668032400000|2022-11-09 22:20:00|8820|8809|8818.2|8810.7|8820|8811.3|8817.8|8808.5|139
1668032700000|2022-11-09 22:25:00|8818.1|8810.6|8817.8|8808.5|8819.5|8811.2|8814.7|8806.8|269
1668033000000|2022-11-09 22:30:00|8817.2|8808.4|8817.4|8812.6|8819.8|8813|8815.8|8807.5|626
1668033300000|2022-11-09 22:35:00|8817.6|8812.2|8817.7|8812.2|8818.6|8813.2|8816.6|8810|157
1668033600000|2022-11-09 22:40:00|8817.6|8812.7|8816.8|8812.5|8818.9|8812.9|8816.7|8810.3|384
1668033900000|2022-11-09 22:45:00|8816.5|8812.4|8814.8|8808.3|8819.5|8813.3|8814|8807.7|968
1668034200000|2022-11-09 22:50:00|8815|8807.8|8816.6|8810.9|8818.4|8811.7|8814.6|8807.2|384
1668034500000|2022-11-09 22:55:00|8816.7|8811|8820.4|8809.4|8820.9|8812.9|8815.7|8809.3|239
1668034800000|2022-11-09 23:00:00|8820.5|8809.5|8814.9|8812.3|8822.3|8814.8|8814.6|8809.5|498
1668035100000|2022-11-09 23:05:00|8815.4|8811.8|8814.2|8811.2|8816.4|8813.2|8813.3|8809.9|262
1668035400000|2022-11-09 23:10:00|8814.3|8811.3|8815.5|8812.7|8817.4|8813.9|8813.8|8811|360
1668035700000|2022-11-09 23:15:00|8815.6|8812.8|8813.8|8812.3|8817.1|8814.9|8813.6|8811.7|417
1668036000000|2022-11-09 23:20:00|8813.7|8812.2|8812.3|8810.8|8816|8814.4|8811.6|8809.8|399
1668036300000|2022-11-09 23:25:00|8812.7|8810.4|8815.2|8813.7|8816.4|8814.4|8812.3|8810.4|345
1668036600000|2022-11-09 23:30:00|8814.7|8813.2|8814.5|8813|8815.6|8814|8813.9|8812|364
1668036900000|2022-11-09 23:35:00|8814.4|8812.9|8812.9|8811.4|8814.8|8813|8812.7|8811.1|285
1668037200000|2022-11-09 23:40:00|8813|8811.5|8813.6|8812.1|8814.5|8812.8|8811.9|8810.4|340
1668037500000|2022-11-09 23:45:00|8814.1|8811.8|8815|8812.8|8815|8813.2|8812.7|8811|332
1668037800000|2022-11-09 23:50:00|8814.6|8813.1|8814.1|8812.6|8815.5|8813.5|8813.8|8812.1|452
1668038100000|2022-11-09 23:55:00|8814|8812.5|8813.8|8812.3|8815.2|8813.2|8813.3|8811.7|382
1668038400000|2022-11-10 00:00:00|8813.9|8812.4|8812.9|8811.4|8814.9|8813.1|8812.5|8810.9|510
1668038700000|2022-11-10 00:05:00|8812.8|8811.3|8813.3|8811.8|8813.9|8812|8812.3|8810.8|334
1668039000000|2022-11-10 00:10:00|8813.2|8811.7|8813.8|8812.3|8814.4|8812.7|8813.1|8811.4|292
1668039300000|2022-11-10 00:15:00|8814|8812.5|8812.5|8811|8814|8812.5|8812.4|8810.9|228
1668039600000|2022-11-10 00:20:00|8812.4|8810.9|8812.5|8811|8812.8|8811.3|8811.3|8809.8|364
1668039900000|2022-11-10 00:25:00|8812.4|8810.9|8812.5|8811|8812.5|8811|8811.4|8809.9|271
1668040200000|2022-11-10 00:30:00|8812.4|8810.9|8813.6|8812.1|8814|8812.5|8812.3|8810.8|259
1668040500000|2022-11-10 00:35:00|8813.5|8812|8810|8808.5|8814.3|8812.4|8809.5|8807.7|290
1668040800000|2022-11-10 00:40:00|8810.1|8808.6|8809.9|8808.4|8811.1|8809.5|8809.6|8808.1|318
1668041100000|2022-11-10 00:45:00|8809.8|8808.3|8808.8|8807.3|8810.3|8808.8|8808.8|8807.3|278
1668041400000|2022-11-10 00:50:00|8808.9|8807.4|8810.2|8808.7|8810.6|8809.1|8808.4|8806.9|383
1668041700000|2022-11-10 00:55:00|8810.5|8808.3|8809|8807.5|8810.5|8808.8|8808.3|8806.8|373
1668042000000|2022-11-10 01:00:00|8808.9|8807.4|8808.4|8806.9|8810.4|8808.9|8808.3|8806.8|379
1668042300000|2022-11-10 01:05:00|8808.5|8807|8808.7|8807.2|8809|8807.5|8807.1|8805.6|378
1668042600000|2022-11-10 01:10:00|8808.6|8807.1|8808.9|8807.4|8809.1|8807.6|8807|8805.5|407
1668042900000|2022-11-10 01:15:00|8809|8807.5|8806.7|8805.2|8809.1|8807.6|8805.7|8804.4|424
1668043200000|2022-11-10 01:20:00|8806.6|8805.1|8804.7|8803.2|8808.1|8806.6|8804.5|8803|387
1668043500000|2022-11-10 01:25:00|8804.8|8803.3|8805|8803.5|8805.5|8804|8804|8802.5|501
1668043800000|2022-11-10 01:30:00|8804.9|8803.4|8805|8803.5|8805.9|8804.4|8804.5|8803|373
1668044100000|2022-11-10 01:35:00|8804.9|8803.4|8804|8802.5|8805.8|8804.3|8803.1|8801.7|451
1668044400000|2022-11-10 01:40:00|8803.9|8802.4|8804.9|8803.4|8806.2|8804.7|8803.3|8801.8|557
1668044700000|2022-11-10 01:45:00|8804.8|8803.3|8803.3|8801.8|8805.6|8804.1|8802.8|8801.3|421
1668045000000|2022-11-10 01:50:00|8803.4|8801.9|8802.8|8801.3|8804.2|8802.7|8802.4|8801.1|427
1668045300000|2022-11-10 01:55:00|8802.7|8801.2|8803.4|8801.9|8803.6|8802.1|8800.5|8799|514
1668045600000|2022-11-10 02:00:00|8803.3|8801.8|8804|8802.5|8804.3|8802.8|8801.8|8800.2|491
1668045900000|2022-11-10 02:05:00|8804.1|8802.6|8801.7|8800.2|8804.5|8803|8800.9|8799.4|508
1668046200000|2022-11-10 02:10:00|8801.8|8800.3|8801.7|8800.2|8803.3|8801.8|8801.3|8799.8|512
1668046500000|2022-11-10 02:15:00|8801.8|8800.3|8801.4|8799.9|8802.4|8800.9|8800.9|8799.4|478
1668046800000|2022-11-10 02:20:00|8801.5|8800|8802.9|8801.4|8803.2|8801.7|8801.2|8799.7|380
1668047100000|2022-11-10 02:25:00|8802.8|8801.3|8802|8800.5|8802.9|8801.4|8801.6|8800.1|340
1668047400000|2022-11-10 02:30:00|8802.1|8800.6|8790.2|8788.7|8802.4|8801.3|8788.9|8787|573
1668047700000|2022-11-10 02:35:00|8790.1|8788.6|8792.9|8791.4|8794.1|8792.6|8789.9|8788.4|433
1668048000000|2022-11-10 02:40:00|8792.8|8791.3|8791.6|8790.1|8794.3|8792.8|8791|8789.5|511
1668048300000|2022-11-10 02:45:00|8791.8|8790.3|8792.2|8790.7|8792.8|8791.3|8790.7|8789.2|441
1668048600000|2022-11-10 02:50:00|8792.1|8790.6|8793.2|8791.7|8795.2|8793.7|8792|8790.5|483
1668048900000|2022-11-10 02:55:00|8793|8791.5|8793.9|8792.4|8794.3|8792.8|8792.1|8790.6|405
1668049200000|2022-11-10 03:00:00|8793.8|8792.3|8795.3|8793.8|8796|8794.5|8793.4|8791.9|365
1668049500000|2022-11-10 03:05:00|8795.2|8793.7|8794.7|8793.2|8795.9|8794.4|8793.7|8792.5|384
1668049800000|2022-11-10 03:10:00|8794.8|8793.3|8794.9|8793.4|8795.6|8794.1|8793.9|8792.6|363
1668050100000|2022-11-10 03:15:00|8794.8|8793.3|8795.6|8794.1|8795.6|8794.1|8794.1|8792.6|322
1668050400000|2022-11-10 03:20:00|8795.3|8793.8|8794|8792.5|8795.8|8794.3|8793.7|8792.3|260
1668050700000|2022-11-10 03:25:00|8793.9|8792.4|8795.2|8793.7|8795.6|8794.1|8793.8|8792.3|312
1668051000000|2022-11-10 03:30:00|8795.4|8793.9|8795.9|8794.4|8797|8795.5|8795.1|8793.6|307
1668051300000|2022-11-10 03:35:00|8796|8794.5|8794.5|8793|8796.1|8794.6|8794.3|8792.8|267
1668051600000|2022-11-10 03:40:00|8794.6|8793.1|8792.2|8790.7|8794.8|8793.3|8791.8|8790.3|344
1668051900000|2022-11-10 03:45:00|8792.1|8790.6|8793.5|8792|8793.6|8792.1|8791.1|8789.6|378
1668052200000|2022-11-10 03:50:00|8793.4|8791.9|8792.3|8790.8|8794|8792.5|8791.3|8789.8|318
1668052500000|2022-11-10 03:55:00|8792.2|8790.7|8792.5|8791|8793.8|8792.3|8791|8789.5|397
1668052800000|2022-11-10 04:00:00|8792.4|8790.9|8793|8791.5|8793.6|8792.1|8791.8|8790.3|396
1668053100000|2022-11-10 04:05:00|8792.9|8791.4|8792.7|8791.2|8794.2|8792.7|8792.3|8790.8|319
1668053400000|2022-11-10 04:10:00|8792.8|8791.3|8792.8|8791.3|8792.9|8791.4|8792.2|8790.7|181
1668053700000|2022-11-10 04:15:00|8792.9|8791.4|8794.3|8792.8|8794.5|8793|8792.2|8790.7|253
1668054000000|2022-11-10 04:20:00|8794.4|8792.9|8794.4|8792.9|8796.1|8794.6|8793.9|8792.5|385
1668054300000|2022-11-10 04:25:00|8794.3|8792.8|8796.3|8794.8|8796.6|8795.1|8793.9|8792.4|239
1668054600000|2022-11-10 04:30:00|8796.4|8794.9|8795.9|8794.4|8796.7|8795.2|8795.1|8793.6|319
1668054900000|2022-11-10 04:35:00|8796|8794.5|8795.2|8793.7|8796.1|8794.6|8794.1|8792.6|268
1668055200000|2022-11-10 04:40:00|8795.1|8793.6|8794.4|8792.9|8796.2|8794.7|8794.1|8792.6|254
1668055500000|2022-11-10 04:45:00|8794.3|8792.8|8795|8793.5|8795.8|8794.3|8793|8791.5|237
1668055800000|2022-11-10 04:50:00|8794.9|8793.4|8794.3|8792.8|8795.4|8793.9|8794.3|8792.8|236
1668056100000|2022-11-10 04:55:00|8794.4|8792.9|8794.9|8793.4|8795.5|8794|8794.2|8792.7|218
1668056400000|2022-11-10 05:00:00|8794.8|8793.3|8793.3|8791.8|8794.9|8793.4|8792.9|8791.4|303
1668056700000|2022-11-10 05:05:00|8793.5|8792|8795|8793.5|8795|8793.5|8793|8791.5|249
1668057000000|2022-11-10 05:10:00|8794.9|8793.4|8795.8|8794.3|8796.8|8795.3|8794.7|8793.2|301
1668057300000|2022-11-10 05:15:00|8795.7|8794.2|8798.1|8796.6|8798.2|8796.7|8794.9|8793.4|346
1668057600000|2022-11-10 05:20:00|8798.2|8796.7|8797.8|8796.3|8798.5|8797|8797|8795.5|295
1668057900000|2022-11-10 05:25:00|8797.9|8796.4|8797.2|8795.7|8799.2|8797.7|8796.7|8795.2|425
1668058200000|2022-11-10 05:30:00|8797.1|8795.6|8799.3|8797.8|8799.8|8798.3|8797.1|8795.6|389
1668058500000|2022-11-10 05:35:00|8799.4|8797.9|8799.6|8798.1|8799.9|8798.4|8798.7|8797.2|330
1668058800000|2022-11-10 05:40:00|8799.5|8798|8799.8|8798.3|8800.5|8799|8799.3|8797.9|247
1668059100000|2022-11-10 05:45:00|8799.7|8798.2|8799.5|8798|8799.9|8798.4|8799|8797.5|258
1668059400000|2022-11-10 05:50:00|8799.4|8797.9|8799.7|8798.2|8800.5|8799|8798.8|8797.3|243
1668059700000|2022-11-10 05:55:00|8799.8|8798.3|8797.3|8795.8|8800.5|8799|8797|8795.5|379
1668060000000|2022-11-10 06:00:00|8797.2|8795.7|8798.4|8796.9|8798.8|8797.3|8796.5|8795|444
1668060300000|2022-11-10 06:05:00|8798.5|8797|8800|8798.5|8800.4|8798.9|8797.9|8796.4|381
1668060600000|2022-11-10 06:10:00|8800.1|8798.6|8799|8797.5|8800.2|8798.7|8797.9|8796.4|386
1668060900000|2022-11-10 06:15:00|8798.9|8797.4|8800|8798.5|8800|8798.5|8798.2|8796.7|401
1668061200000|2022-11-10 06:20:00|8799.9|8798.4|8802|8800.5|8802.6|8801.1|8799.5|8798|430
1668061500000|2022-11-10 06:25:00|8801.9|8800.4|8803.2|8801.7|8803.9|8802.4|8801.5|8800|463
1668061800000|2022-11-10 06:30:00|8803.1|8801.6|8804.6|8803.1|8805|8803.5|8802.9|8801.4|447
1668062100000|2022-11-10 06:35:00|8804.5|8803|8800.8|8799.3|8804.7|8803.2|8800.3|8798.8|404
1668062400000|2022-11-10 06:40:00|8801.2|8799.7|8801.2|8799.7|8802.3|8800.8|8800|8798.5|351
1668062700000|2022-11-10 06:45:00|8801.1|8799.6|8800.7|8799.2|8802.3|8800.8|8800.1|8798.6|336
1668063000000|2022-11-10 06:50:00|8800.8|8799.3|8802.4|8800.9|8802.5|8801|8800.4|8798.9|360
1668063300000|2022-11-10 06:55:00|8802.5|8801|8803.3|8801.8|8803.5|8802|8801.4|8799.9|365
1668063600000|2022-11-10 07:00:00|8803.7|8802.2|8804.7|8803.2|8805.3|8803.8|8802.9|8801.4|731
1668063900000|2022-11-10 07:05:00|8804.8|8803.3|8807.6|8806.1|8807.7|8806.2|8802.3|8800.8|508
1668064200000|2022-11-10 07:10:00|8807.5|8806|8807.4|8805.9|8808.4|8807.1|8804.8|8803.3|639
1668064500000|2022-11-10 07:15:00|8807.3|8805.8|8804|8802.5|8808.3|8806.8|8803|8801.5|424
1668064800000|2022-11-10 07:20:00|8803.8|8802.3|8801.1|8799.6|8806.8|8805.3|8800.4|8798.9|647
1668065100000|2022-11-10 07:25:00|8801|8799.5|8799.2|8797.7|8803|8801.5|8798.6|8797.1|644
1668065400000|2022-11-10 07:30:00|8799.1|8797.6|8799.5|8798|8801.9|8800.5|8798.9|8797.4|565
1668065700000|2022-11-10 07:35:00|8799.6|8798.1|8801.3|8799.8|8801.9|8800.4|8798.9|8797.6|494
1668066000000|2022-11-10 07:40:00|8801.2|8799.7|8796|8794.5|8801.4|8799.9|8795.7|8794.2|553
1668066300000|2022-11-10 07:45:00|8796.1|8794.6|8794|8792.5|8796.3|8794.8|8791.6|8790.2|530
1668066600000|2022-11-10 07:50:00|8793.9|8792.4|8792.7|8791.2|8795.3|8793.8|8790.1|8788.7|563
1668066900000|2022-11-10 07:55:00|8792.8|8791.3|8783.9|8782.4|8793.1|8791.6|8782.6|8781.1|635
1668067200000|2022-11-10 08:00:00|8784|8782.5|8778.9|8777.4|8787.9|8786.4|8777.8|8776.1|1116
1668067500000|2022-11-10 08:05:00|8778.8|8777.3|8781.5|8780|8783.5|8782|8778.8|8777.3|797
1668067800000|2022-11-10 08:10:00|8781.7|8780.2|8783.4|8781.9|8783.9|8782.7|8781.2|8779.7|688
1668068100000|2022-11-10 08:15:00|8783.1|8782.2|8784.3|8782.8|8787.6|8786.1|8783|8781.5|813
1668068400000|2022-11-10 08:20:00|8784.1|8782.6|8783.1|8781.6|8784.9|8783.4|8780.2|8778.7|672
1668068700000|2022-11-10 08:25:00|8783.3|8781.8|8780.9|8779.4|8785.4|8783.9|8779.6|8778.1|656
1668069000000|2022-11-10 08:30:00|8780.8|8779.3|8778.3|8776.8|8784.2|8782.9|8777.9|8776.4|778
1668069300000|2022-11-10 08:35:00|8778.2|8776.7|8773.5|8772|8780|8778|8772.4|8770.9|729
1668069600000|2022-11-10 08:40:00|8773.6|8772.1|8775.5|8774|8777.4|8775.9|8772.3|8770.8|768
1668069900000|2022-11-10 08:45:00|8775.6|8774.1|8773.4|8771.9|8776.3|8774.8|8771.8|8770.3|723
1668070200000|2022-11-10 08:50:00|8773.3|8771.8|8770.3|8768.8|8773.8|8772.3|8767.9|8766.4|701
1668070500000|2022-11-10 08:55:00|8770.4|8768.9|8775.1|8773.6|8776|8774.6|8770.4|8768.9|609
1668070800000|2022-11-10 09:00:00|8775|8773.5|8769.5|8768|8775.1|8773.6|8769.3|8767.8|699
1668071100000|2022-11-10 09:05:00|8769.7|8768.2|8768.5|8767|8772.5|8771.2|8768.1|8766.7|597
1668071400000|2022-11-10 09:10:00|8768.4|8766.9|8771.1|8769.6|8772.3|8771.1|8767.2|8765.7|647
1668071700000|2022-11-10 09:15:00|8771.2|8769.7|8773.5|8772.6|8775.1|8773.6|8771|8769.6|691
1668072000000|2022-11-10 09:20:00|8773.9|8772.4|8771.5|8770|8775.6|8774.2|8770.9|8769.4|665
1668072300000|2022-11-10 09:25:00|8771.4|8769.9|8770.6|8769.1|8773.7|8772.2|8770.2|8768.7|660
1668072600000|2022-11-10 09:30:00|8770.5|8769|8767.7|8766.2|8770.7|8769.2|8766.9|8765.4|553
1668072900000|2022-11-10 09:35:00|8767.8|8766.3|8765.8|8764.3|8768.2|8766.7|8761.9|8760.5|720
1668073200000|2022-11-10 09:40:00|8765.9|8764.4|8766.2|8764.7|8767.7|8766.3|8763.7|8762.2|659
1668073500000|2022-11-10 09:45:00|8766.1|8764.6|8766.2|8764.7|8766.7|8765.2|8761.8|8760.9|642
1668073800000|2022-11-10 09:50:00|8766|8764.5|8768.7|8767.2|8769.7|8768.2|8765.1|8763.6|583
1668074100000|2022-11-10 09:55:00|8768.8|8767.3|8764.4|8762.9|8768.8|8767.3|8763.6|8762.1|605
1668074400000|2022-11-10 10:00:00|8764.5|8763|8766.9|8765.4|8767.6|8766.1|8762.2|8760.7|611
1668074700000|2022-11-10 10:05:00|8767|8765.5|8754.3|8753.4|8767.2|8765.7|8754.2|8752.9|728
1668075000000|2022-11-10 10:10:00|8754.6|8753.1|8755.1|8753.6|8756.4|8754.9|8750.8|8749.3|707
1668075300000|2022-11-10 10:15:00|8755|8753.5|8749.9|8748.4|8756.5|8755.2|8749.2|8747.8|701
1668075600000|2022-11-10 10:20:00|8749.5|8748|8733.7|8732.2|8750.2|8748.7|8733.4|8731.9|928
1668075900000|2022-11-10 10:25:00|8733.6|8732.1|8739.7|8738.2|8742.8|8741.3|8732.3|8730.8|994
1668076200000|2022-11-10 10:30:00|8739.8|8738.3|8742.2|8740.7|8744.1|8742.6|8739.8|8738.3|698
1668076500000|2022-11-10 10:35:00|8742.1|8740.6|8743.6|8742.1|8743.8|8742.3|8739.9|8738.5|652
1668076800000|2022-11-10 10:40:00|8743.7|8742.2|8739.1|8737.6|8746.8|8745.3|8738.6|8737.4|587
1668077100000|2022-11-10 10:45:00|8739|8737.5|8743.6|8742.1|8743.9|8742.4|8737.1|8735.9|708
1668077400000|2022-11-10 10:50:00|8743.7|8742.2|8744.8|8743.3|8745.7|8744.2|8742.3|8740.8|598
1668077700000|2022-11-10 10:55:00|8744.9|8743.4|8735.8|8734.3|8745.7|8744.2|8735.6|8734.1|661
1668078000000|2022-11-10 11:00:00|8735.7|8734.2|8736.5|8735|8743.2|8738.5|8734.4|8728.4|934
1668078300000|2022-11-10 11:05:00|8736.4|8734.9|8736.3|8734.8|8743|8741.5|8735.8|8734.3|777
1668078600000|2022-11-10 11:10:00|8736.2|8734.7|8735|8733.5|8739.6|8738.1|8734.7|8733.2|752
1668078900000|2022-11-10 11:15:00|8735.1|8733.6|8732.3|8731.4|8735.6|8734.1|8731.6|8730.1|541
1668079200000|2022-11-10 11:20:00|8732.2|8731.3|8734.5|8733|8735.5|8734|8730.7|8729.2|744
1668079500000|2022-11-10 11:25:00|8734.4|8732.9|8736.8|8735.3|8740.1|8738.6|8734.2|8732.7|564
1668079800000|2022-11-10 11:30:00|8736.9|8735.4|8735.3|8733.8|8737.1|8735.6|8732.2|8730.7|528
1668080100000|2022-11-10 11:35:00|8735.4|8733.9|8736.1|8734.6|8738.4|8736.9|8733|8731.5|581
1668080400000|2022-11-10 11:40:00|8736.2|8734.7|8740.2|8738.7|8740.9|8739.4|8736|8734.5|606
1668080700000|2022-11-10 11:45:00|8740.3|8738.8|8740.3|8738.8|8741.1|8739.6|8737.4|8735.9|572
1668081000000|2022-11-10 11:50:00|8740.2|8738.7|8742.4|8740.9|8745|8743.7|8740.1|8738.6|592
1668081300000|2022-11-10 11:55:00|8742.3|8740.8|8743.7|8742.2|8748.1|8746.7|8741.7|8740.2|567
1668081600000|2022-11-10 12:00:00|8743.5|8742|8741.7|8740.2|8743.8|8742.3|8740.6|8739.1|548
1668081900000|2022-11-10 12:05:00|8741.6|8740.1|8740.4|8738.9|8744.5|8743|8739.5|8738.5|456
1668082200000|2022-11-10 12:10:00|8740.3|8738.8|8739|8737.5|8741.6|8740.3|8735|8733.5|461
1668082500000|2022-11-10 12:15:00|8738.9|8737.4|8735.8|8734.3|8740|8738.5|8734.4|8732.9|448
1668082800000|2022-11-10 12:20:00|8735.9|8734.4|8733.3|8731.8|8735.9|8734.4|8732.4|8730.9|521
1668083100000|2022-11-10 12:25:00|8733.1|8731.6|8730.4|8728.9|8734.3|8732.8|8730|8728.5|467
1668083400000|2022-11-10 12:30:00|8730.2|8728.7|8729|8727.5|8732.2|8730.7|8727|8725.5|475
1668083700000|2022-11-10 12:35:00|8729.3|8727.8|8734.4|8732.9|8735.1|8733.4|8729.1|8727.6|454
1668084000000|2022-11-10 12:40:00|8734.3|8732.8|8726.6|8725.1|8734.5|8733|8725.6|8724.1|549
1668084300000|2022-11-10 12:45:00|8726.7|8725.2|8726.3|8724.8|8727.3|8725.8|8725.5|8724|413
1668084600000|2022-11-10 12:50:00|8726.4|8724.9|8729.8|8728.3|8730.2|8728.7|8725.4|8723.9|487
1668084900000|2022-11-10 12:55:00|8729.7|8728.2|8733.6|8732.1|8734.1|8732.6|8729.2|8728.2|516
1668085200000|2022-11-10 13:00:00|8733.7|8732.2|8730.6|8729.1|8733.7|8732.2|8729.6|8728.1|517
1668085500000|2022-11-10 13:05:00|8730.3|8729.4|8734.3|8732.8|8734.6|8733.4|8729.8|8728.7|518
1668085800000|2022-11-10 13:10:00|8734.2|8732.7|8729.9|8729|8734.2|8732.7|8729.6|8728.4|606
1668086100000|2022-11-10 13:15:00|8730.3|8729.4|8731.1|8729.6|8732.7|8731.3|8728.2|8726.9|479
1668086400000|2022-11-10 13:20:00|8731.3|8729.8|8725.2|8723.7|8731.7|8730.2|8724.9|8723.4|661
1668086700000|2022-11-10 13:25:00|8725.1|8723.6|8733.8|8722.8|8736.8|8727.6|8723|8721.5|899
1668087000000|2022-11-10 13:30:00|8735.1|8725.1|8727.6|8725.7|8740.8|8737.9|8721.5|8718.1|1316
1668087300000|2022-11-10 13:35:00|8727.7|8725.5|8733.7|8732.2|8735|8733.5|8721.4|8718.3|1268
1668087600000|2022-11-10 13:40:00|8733.8|8732.3|8730.7|8729.2|8737.1|8735.6|8726.5|8724.9|1141
1668087900000|2022-11-10 13:45:00|8730.8|8729.3|8714.6|8711.8|8733.2|8731.7|8714.6|8711.7|1172
1668088200000|2022-11-10 13:50:00|8713.7|8712.2|8721.8|8719.5|8723|8721.1|8708.9|8706.6|1196
1668088500000|2022-11-10 13:55:00|8721.3|8719.8|8721.2|8719.7|8722.3|8720.6|8712.2|8710.1|1144
1668088800000|2022-11-10 14:00:00|8721.5|8719.3|8721.3|8718.8|8724|8721.7|8715.3|8713.5|1097
1668089100000|2022-11-10 14:05:00|8720.1|8718.6|8722.3|8720.8|8724.4|8721.9|8718|8716|1076
1668089400000|2022-11-10 14:10:00|8722.7|8721.2|8721.5|8720|8724.9|8723.2|8718.5|8717|906
1668089700000|2022-11-10 14:15:00|8721.9|8720.4|8727.4|8725.9|8728.4|8726.9|8718.3|8716.8|852
1668090000000|2022-11-10 14:20:00|8727.5|8726|8726.2|8724.7|8731.9|8730|8723.3|8721.3|954
1668090300000|2022-11-10 14:25:00|8726|8724.5|8726.4|8724.9|8728.8|8727|8719.1|8717.6|879
1668090600000|2022-11-10 14:30:00|8726.1|8724.6|8719.6|8718.1|8727.1|8725.5|8718.9|8717.4|869
1668090900000|2022-11-10 14:35:00|8719.5|8718|8713.2|8711.7|8721.6|8719.7|8711|8709.5|963
1668091200000|2022-11-10 14:40:00|8713.1|8711.6|8719.6|8718.1|8720|8718.5|8711.1|8709.6|852
1668091500000|2022-11-10 14:45:00|8719.7|8718.2|8715.2|8713.7|8719.8|8718.3|8712.9|8711.4|848
1668091800000|2022-11-10 14:50:00|8715.3|8713.8|8714.9|8713.4|8720.6|8719.1|8713.3|8711.8|860
1668092100000|2022-11-10 14:55:00|8715.5|8714|8718.8|8717.3|8720.7|8719.2|8710.6|8709.1|799
1668092400000|2022-11-10 15:00:00|8718.9|8717.4|8717.4|8715.9|8720.8|8719.3|8715.1|8713.6|765
1668092700000|2022-11-10 15:05:00|8717.3|8715.8|8716.4|8714.9|8722.2|8721.2|8713.1|8711.6|803
1668093000000|2022-11-10 15:10:00|8716.3|8714.8|8710.8|8709.3|8717.5|8716|8708.6|8707.1|752
1668093300000|2022-11-10 15:15:00|8710.5|8709|8712.8|8711.3|8716.2|8714.7|8707.3|8705.8|779
1668093600000|2022-11-10 15:20:00|8712.9|8711.4|8716|8714.5|8716.8|8715.4|8708|8706.5|794
1668093900000|2022-11-10 15:25:00|8715.7|8714.2|8712.9|8711.4|8717.2|8715.7|8712|8710.7|686
1668094200000|2022-11-10 15:30:00|8713|8711.5|8707.5|8706|8713|8711.5|8706.2|8705.1|700
1668094500000|2022-11-10 15:35:00|8707.7|8706.2|8711.5|8710|8712.4|8710.9|8707.5|8706|637
1668094800000|2022-11-10 15:40:00|8711.6|8710.1|8715.9|8714.4|8716.3|8714.8|8711.6|8710.1|682
1668095100000|2022-11-10 15:45:00|8715.8|8714.3|8715.1|8713.6|8717.9|8716.4|8713.3|8711.8|690
1668095400000|2022-11-10 15:50:00|8715|8713.5|8719.5|8718|8719.8|8718.3|8714.5|8713|670
1668095700000|2022-11-10 15:55:00|8719.8|8718.3|8716.9|8716|8723.6|8722.1|8716.9|8715.6|704
1668096000000|2022-11-10 16:00:00|8717.3|8716.4|8713.2|8711.7|8717.7|8716.4|8712.3|8710.8|627
1668096300000|2022-11-10 16:05:00|8713.3|8711.8|8716.8|8715.3|8718.6|8717.1|8712.5|8711|627
1668096600000|2022-11-10 16:10:00|8717|8715.5|8710.2|8708.7|8718.1|8716.6|8709.6|8708.1|653
1668096900000|2022-11-10 16:15:00|8710.4|8708.9|8716.5|8715|8717|8715.5|8708.9|8707.4|688
1668097200000|2022-11-10 16:20:00|8716.6|8715.1|8719.1|8717.6|8719.2|8717.7|8713.1|8711.6|674
1668097500000|2022-11-10 16:25:00|8719.2|8717.7|8714.7|8713.2|8721.1|8719.7|8713.4|8711.9|600
1668097800000|2022-11-10 16:30:00|8714.8|8713.3|8715.5|8714.6|8719.2|8717.7|8714|8712.5|536
1668098100000|2022-11-10 16:35:00|8715.4|8714.5|8713.1|8711.6|8717.3|8715.8|8711.4|8709.9|650
1668098400000|2022-11-10 16:40:00|8713|8711.5|8712.1|8711.2|8716.1|8714.8|8711.7|8710.4|493
1668098700000|2022-11-10 16:45:00|8712|8711.1|8712.2|8710.7|8713.3|8712.1|8709.6|8708.1|470
1668099000000|2022-11-10 16:50:00|8712.1|8710.6|8713.9|8712.4|8714.7|8713.2|8710.7|8709.2|436
1668099300000|2022-11-10 16:55:00|8713.8|8712.3|8715.2|8713.7|8715.8|8714.3|8712.7|8711.2|525
1668099600000|2022-11-10 17:00:00|8715.4|8713.9|8712.9|8711.4|8715.6|8714.1|8711.9|8710.4|453
1668099900000|2022-11-10 17:05:00|8713|8711.5|8710.3|8708.8|8713.4|8711.9|8709|8707.7|397
1668100200000|2022-11-10 17:10:00|8710.2|8708.7|8714|8712.5|8714.4|8713.1|8709.9|8708.4|370
1668100500000|2022-11-10 17:15:00|8714.2|8712.7|8712.9|8711.4|8714.3|8712.9|8712.3|8711|425
1668100800000|2022-11-10 17:20:00|8713|8711.5|8710|8708.5|8713.2|8711.7|8708.9|8707.7|502
1668101100000|2022-11-10 17:25:00|8710.1|8708.6|8714.5|8713|8714.5|8713|8709.3|8708.2|474
1668101400000|2022-11-10 17:30:00|8714.6|8713.1|8714.3|8712.8|8718.4|8717|8713.2|8711.7|541
1668101700000|2022-11-10 17:35:00|8714.1|8712.6|8707.2|8705.7|8714.4|8712.9|8705.6|8704.1|568
1668102000000|2022-11-10 17:40:00|8707.3|8705.8|8713.1|8711.6|8713.9|8712.4|8705.4|8703.9|564
1668102300000|2022-11-10 17:45:00|8713|8711.5|8713.3|8711.8|8716.2|8714.7|8712.7|8711.2|487
1668102600000|2022-11-10 17:50:00|8713.4|8711.9|8710.9|8709.4|8714.5|8713|8710.7|8709.2|510
1668102900000|2022-11-10 17:55:00|8711|8709.5|8711.3|8709.8|8712.6|8711.1|8710|8708.5|443
1668103200000|2022-11-10 18:00:00|8711.1|8709.6|8712.7|8711.2|8714.6|8712.9|8707|8705.5|570
1668103500000|2022-11-10 18:05:00|8712.6|8711.1|8704.3|8702.8|8714.3|8712.8|8704.3|8702.8|570
1668103800000|2022-11-10 18:10:00|8704.2|8702.7|8709.8|8708.3|8710.9|8709.4|8704|8702.5|408
1668104100000|2022-11-10 18:15:00|8709.7|8708.2|8709.8|8708.3|8710.4|8708.9|8708.4|8707.2|344
1668104400000|2022-11-10 18:20:00|8709.9|8708.4|8710.2|8708.7|8711.6|8710.1|8708.8|8707.3|453
1668104700000|2022-11-10 18:25:00|8710.1|8708.6|8709.4|8707.9|8712.1|8710.6|8708.8|8707.3|501
1668105000000|2022-11-10 18:30:00|8709.6|8708.1|8710.1|8708.6|8712|8710.5|8709.2|8707.7|493
1668105300000|2022-11-10 18:35:00|8710|8708.5|8711.5|8710|8712|8710.5|8709.7|8708.2|441
1668105600000|2022-11-10 18:40:00|8711.4|8709.9|8710.6|8709.1|8713.1|8711.6|8710.6|8709.1|409
1668105900000|2022-11-10 18:45:00|8710.5|8709|8710.3|8708.8|8711.2|8709.7|8708.4|8706.9|408
1668106200000|2022-11-10 18:50:00|8710.2|8708.7|8711.3|8709.8|8713|8711.5|8709.7|8708.3|374
1668106500000|2022-11-10 18:55:00|8711.5|8710|8713.6|8712.1|8714.2|8713.1|8710.9|8709.6|368
1668106800000|2022-11-10 19:00:00|8713.5|8712|8713.1|8711.6|8713.7|8712.7|8711.8|8710.6|348
1668107100000|2022-11-10 19:05:00|8712.9|8711.4|8715|8713.5|8715.2|8713.7|8712.2|8710.7|341
1668107400000|2022-11-10 19:10:00|8714.9|8713.4|8714.1|8712.6|8715|8713.5|8712.9|8711.4|298
1668107700000|2022-11-10 19:15:00|8714|8712.5|8711.8|8710.3|8714.2|8712.7|8710.9|8709.6|300
1668108000000|2022-11-10 19:20:00|8711.9|8710.4|8709.9|8709|8712.1|8710.9|8709.2|8707.8|263
1668108300000|2022-11-10 19:25:00|8710|8709.1|8710|8708.5|8710.9|8709.6|8709|8707.8|303
1668108600000|2022-11-10 19:30:00|8709.9|8708.4|8707|8705.5|8710.3|8708.8|8706.8|8705.3|412
1668108900000|2022-11-10 19:35:00|8706.9|8705.4|8707.9|8707|8708.9|8707.5|8706.6|8705.1|404
1668109200000|2022-11-10 19:40:00|8707.8|8706.9|8708.9|8707.4|8709.7|8708.5|8706.7|8705.2|374
1668109500000|2022-11-10 19:45:00|8709|8707.5|8708.1|8707.2|8709.7|8708.4|8707.1|8705.9|456
1668109800000|2022-11-10 19:50:00|8708|8707.1|8707.5|8706|8708.5|8707.2|8705.4|8703.9|387
1668110100000|2022-11-10 19:55:00|8707.4|8705.9|8705.2|8703.7|8709.7|8708.2|8704.8|8703.3|396
1668110400000|2022-11-10 20:00:00|8705.3|8703.8|8707.6|8706.1|8708.1|8706.6|8705.3|8703.8|413
1668110700000|2022-11-10 20:05:00|8707.7|8706.2|8705.8|8704.3|8708|8706.6|8705.4|8703.9|321
1668111000000|2022-11-10 20:10:00|8705.9|8704.4|8703.8|8702.3|8706|8704.5|8702.9|8701.4|321
1668111300000|2022-11-10 20:15:00|8703.7|8702.2|8702.7|8701.2|8704.1|8702.6|8701|8699.7|292
1668111600000|2022-11-10 20:20:00|8702.6|8701.1|8705.4|8703.9|8705.6|8704.1|8702.3|8700.8|265
1668111900000|2022-11-10 20:25:00|8705.3|8703.8|8704.3|8702.8|8705.3|8703.8|8703.6|8702.3|303
1668112200000|2022-11-10 20:30:00|8704.2|8702.7|8703.8|8702.3|8705.2|8703.7|8703.8|8702.2|317
1668112500000|2022-11-10 20:35:00|8704|8702.5|8703.2|8701.7|8704|8702.5|8700.7|8699.4|405
1668112800000|2022-11-10 20:40:00|8703.4|8701.9|8703.4|8701.9|8704.8|8703.5|8702.6|8701.1|328
1668113100000|2022-11-10 20:45:00|8703.5|8702|8703.9|8702.4|8704.8|8703.3|8703.2|8701.7|284
1668113400000|2022-11-10 20:50:00|8703.8|8702.3|8702.5|8701|8704|8702.5|8702.3|8700.8|343
1668113700000|2022-11-10 20:55:00|8702.6|8701.1|8705.2|8703.7|8705.9|8704.8|8702.1|8700.6|393
1668114000000|2022-11-10 21:00:00|8705.3|8703.8|8708|8706.5|8709.8|8708.3|8705|8703.5|414
1668114300000|2022-11-10 21:05:00|8708.1|8706.6|8712.9|8711.4|8713|8711.5|8707.4|8705.9|382
1668114600000|2022-11-10 21:10:00|8712.8|8711.3|8710.9|8709.4|8715.6|8713.6|8708.9|8707|617
1668114900000|2022-11-10 21:15:00|8711|8709.5|8710.4|8708.9|8713.4|8711.9|8709.2|8707.7|450
1668115200000|2022-11-10 21:20:00|8710.2|8708.7|8712.2|8710.7|8713.7|8712.2|8709.2|8707.4|480
1668115500000|2022-11-10 21:25:00|8712.3|8710.8|8714|8712.5|8715|8713.5|8711.5|8710|356
1668115800000|2022-11-10 21:30:00|8713.9|8712.4|8712.6|8711.1|8714.9|8713.4|8712.5|8711|255
1668116100000|2022-11-10 21:35:00|8712.5|8711|8712.1|8710.6|8713.1|8711.6|8711.2|8709.7|251
1668116400000|2022-11-10 21:40:00|8712|8710.5|8712.2|8710.7|8713.1|8711.1|8710.2|8708.7|221
1668116700000|2022-11-10 21:45:00|8712.1|8710.6|8712.5|8711|8713.5|8711.6|8711.7|8709.8|228
1668117000000|2022-11-10 21:50:00|8712.6|8711.1|8712.2|8710.7|8713.1|8711.4|8711.8|8710|221
1668117300000|2022-11-10 21:55:00|8712.1|8710.6|8718.9|8707.9|8720.3|8715.3|8712.1|8707.8|606
1668117600000|2022-11-10 22:00:00|8719.6|8708.6|8720.7|8709.7|8721.2|8710.2|8718.7|8707.7|41
1668117900000|2022-11-10 22:05:00|8721.4|8710.4|8715.5|8708|8722.6|8711.6|8715.1|8707.2|153
1668118200000|2022-11-10 22:10:00|8716.3|8707.9|8709.8|8698.8|8722|8711|8709.5|8698.5|343
1668118500000|2022-11-10 22:15:00|8710.1|8699.1|8716.3|8705.3|8720|8709|8709.6|8698.6|392
1668118800000|2022-11-10 22:20:00|8716.5|8705.5|8715.7|8707.4|8717.2|8708.7|8714.9|8705.3|147
1668119100000|2022-11-10 22:25:00|8715.8|8707.5|8714.1|8704.6|8717.3|8708.8|8713.4|8703.3|226
1668119400000|2022-11-10 22:30:00|8715|8704|8713.7|8709.1|8716.3|8710.6|8713.7|8703.5|460
1668119700000|2022-11-10 22:35:00|8713.8|8709.2|8715|8704|8715.8|8710.7|8711.4|8701.4|973
1668120000000|2022-11-10 22:40:00|8714.9|8703.9|8721.9|8711.9|8722.3|8712.1|8714.6|8703.6|858
1668120300000|2022-11-10 22:45:00|8721.1|8712|8715.8|8707.7|8721.2|8712.2|8714.6|8705.9|1056
1668120600000|2022-11-10 22:50:00|8715.9|8708|8719.5|8708.5|8720.5|8709.6|8715.9|8706.4|803
1668120900000|2022-11-10 22:55:00|8719.8|8708.8|8717.9|8706.9|8726.4|8715.4|8717.1|8706.1|1182
1668121200000|2022-11-10 23:00:00|8718|8707|8720.4|8715.5|8728|8719.4|8717.5|8707|577
1668121500000|2022-11-10 23:05:00|8721.1|8716.1|8721.1|8717.9|8722.7|8718.7|8716.5|8713|474
1668121800000|2022-11-10 23:10:00|8721|8717.8|8720.7|8717.5|8723.1|8719.5|8719.4|8716.5|416
1668122100000|2022-11-10 23:15:00|8720.8|8717.4|8722.2|8720.7|8724.2|8721.5|8719|8717.1|685
1668122400000|2022-11-10 23:20:00|8722.3|8720.8|8716.2|8714.7|8724.3|8721.5|8716.1|8714.3|505
1668122700000|2022-11-10 23:25:00|8716.3|8714.8|8715|8713.5|8716.4|8714.9|8713.8|8711.9|420
1668123000000|2022-11-10 23:30:00|8715.1|8713.6|8718.6|8717.1|8718.9|8717.4|8715|8713.5|368
1668123300000|2022-11-10 23:35:00|8718.7|8717.2|8717|8715.5|8719.2|8717.7|8716.7|8715|326
1668123600000|2022-11-10 23:40:00|8716.7|8715.2|8714.5|8713|8717.3|8715.6|8713.7|8712|295
1668123900000|2022-11-10 23:45:00|8714.6|8713.1|8714.1|8711.8|8715.4|8713.6|8713.6|8711.5|280
1668124200000|2022-11-10 23:50:00|8713.7|8711.9|8711.7|8710.2|8715.8|8713.5|8711.7|8709.9|389
1668124500000|2022-11-10 23:55:00|8711.9|8710.4|8716.2|8714.7|8716.4|8714.9|8711.5|8710|327
1668124800000|2022-11-11 00:00:00|8716|8714.5|8713.4|8711.9|8716.3|8714.8|8713.1|8711.1|467
1668125100000|2022-11-11 00:05:00|8713.6|8712.1|8715.5|8714|8716.3|8714.8|8712.1|8710.5|450
1668125400000|2022-11-11 00:10:00|8715.3|8713.8|8716.2|8714.7|8717.2|8715.3|8714.5|8712.8|408
1668125700000|2022-11-11 00:15:00|8716.3|8714.8|8716.1|8714.6|8718.4|8716.9|8715|8713.5|353
1668126000000|2022-11-11 00:20:00|8716.2|8714.7|8715.1|8713.6|8716.8|8715.2|8714.4|8712.9|319
1668126300000|2022-11-11 00:25:00|8715.3|8713.8|8714.8|8713.3|8716.3|8714.7|8714.7|8713.2|302
1668126600000|2022-11-11 00:30:00|8714.9|8713.4|8717.7|8716.2|8718.3|8716.8|8714.7|8713.1|401
1668126900000|2022-11-11 00:35:00|8717.8|8716.3|8722.5|8721|8723.1|8721.7|8717.3|8715.8|523
1668127200000|2022-11-11 00:40:00|8722.6|8721.1|8724.9|8723.4|8725.2|8723.7|8720.7|8719.2|418
1668127500000|2022-11-11 00:45:00|8725|8723.5|8728.2|8726.7|8729.1|8727.6|8723.6|8722.1|402
1668127800000|2022-11-11 00:50:00|8728.3|8726.8|8728.8|8727.3|8731.3|8729.8|8727.8|8726.3|442
1668128100000|2022-11-11 00:55:00|8728.7|8727.2|8728.4|8726.9|8729.9|8728.4|8727.9|8726.4|328
1668128400000|2022-11-11 01:00:00|8728.3|8726.8|8728.3|8726.8|8731|8729.5|8728|8726.5|481
1668128700000|2022-11-11 01:05:00|8728.2|8726.7|8728.4|8726.9|8729.6|8728.1|8727.8|8726.3|410
1668129000000|2022-11-11 01:10:00|8728.6|8727.1|8728.4|8726.9|8728.9|8727.4|8727.8|8726.2|387
1668129300000|2022-11-11 01:15:00|8728.6|8727.1|8727|8725.5|8728.7|8727.2|8726.2|8724.7|485
1668129600000|2022-11-11 01:20:00|8726.9|8725.4|8727.4|8725.9|8729.8|8728.3|8726.7|8725.2|464
1668129900000|2022-11-11 01:25:00|8727.6|8726.1|8729.9|8728.4|8730.2|8728.7|8727.6|8726.1|418
1668130200000|2022-11-11 01:30:00|8730.6|8729.1|8730.2|8728.7|8733.6|8732.1|8729.3|8727.6|647
1668130500000|2022-11-11 01:35:00|8730.4|8728.9|8728.2|8726.7|8730.9|8729.3|8727.4|8725.9|583
1668130800000|2022-11-11 01:40:00|8728.1|8726.6|8727.7|8726.2|8728.5|8727|8725.5|8724|524
1668131100000|2022-11-11 01:45:00|8727.8|8726.3|8725.8|8724.3|8727.8|8726.3|8723.7|8722.2|488
1668131400000|2022-11-11 01:50:00|8725.7|8724.2|8727.5|8726|8728|8726.5|8724.8|8723.3|382
1668131700000|2022-11-11 01:55:00|8727.4|8725.9|8726.9|8725.4|8727.8|8726.3|8725.3|8723.8|382
1668132000000|2022-11-11 02:00:00|8726.8|8725.3|8728.5|8727|8728.6|8727.1|8725.2|8723.7|370
1668132300000|2022-11-11 02:05:00|8728.4|8726.9|8731.4|8729.9|8732.8|8731.3|8728.1|8726.6|424
1668132600000|2022-11-11 02:10:00|8731.5|8730|8729.7|8728.2|8732.7|8731.1|8729.1|8727.6|395
1668132900000|2022-11-11 02:15:00|8729.6|8728.1|8728.8|8727.3|8731|8729.5|8727.4|8725.9|428
1668133200000|2022-11-11 02:20:00|8728.6|8727.1|8728.1|8726.6|8731.4|8729.9|8726.4|8724.9|516
1668133500000|2022-11-11 02:25:00|8728.2|8726.7|8726.6|8725.1|8729.2|8727.7|8726.1|8724.6|364
1668133800000|2022-11-11 02:30:00|8726.4|8724.9|8721.8|8720.3|8727.5|8726|8721.8|8720.3|472
1668134100000|2022-11-11 02:35:00|8722.2|8720.7|8723.3|8721.8|8724.7|8723.2|8720.7|8719.2|462
1668134400000|2022-11-11 02:40:00|8723.2|8721.7|8723.2|8721.7|8726|8724.5|8722.8|8721.3|510
1668134700000|2022-11-11 02:45:00|8723.1|8721.6|8722.7|8720.5|8723.8|8722.3|8721.6|8720.1|336
1668135000000|2022-11-11 02:50:00|8722.3|8720.8|8723.6|8722.1|8723.7|8722.2|8721.4|8719.9|299
1668135300000|2022-11-11 02:55:00|8723.7|8722.2|8725.6|8724.1|8726.5|8725|8722.7|8721.2|512
1668135600000|2022-11-11 03:00:00|8725.7|8724.2|8725.8|8724.3|8726.7|8725.2|8724.3|8722.4|439
1668135900000|2022-11-11 03:05:00|8725.9|8724.4|8725.3|8723.8|8727.1|8725.6|8725|8723.2|417
1668136200000|2022-11-11 03:10:00|8725.2|8723.7|8725.7|8724.2|8726.6|8725.1|8724.6|8723.1|336
1668136500000|2022-11-11 03:15:00|8725.8|8724.3|8725.8|8724.3|8726.4|8724.9|8724.1|8722.3|283
1668136800000|2022-11-11 03:20:00|8725.9|8724.4|8725.2|8723.7|8726.8|8725.3|8724.8|8723.3|333
1668137100000|2022-11-11 03:25:00|8725.3|8723.8|8727.7|8726.2|8728|8726.5|8725|8723.5|281
1668137400000|2022-11-11 03:30:00|8727.6|8726.1|8726.6|8725.1|8728|8726.5|8725.8|8724.3|311
1668137700000|2022-11-11 03:35:00|8726.7|8725.2|8725.6|8724.1|8727.8|8726.3|8725.4|8723.9|343
1668138000000|2022-11-11 03:40:00|8725.7|8724.2|8726|8724.5|8726.5|8725|8724.9|8723.4|351
1668138300000|2022-11-11 03:45:00|8726.1|8724.6|8726.1|8724.6|8727.9|8726.4|8725.8|8723.9|358
1668138600000|2022-11-11 03:50:00|8726|8724.5|8724.8|8723.3|8726.3|8724.8|8724|8722.5|420
1668138900000|2022-11-11 03:55:00|8724.7|8723.2|8724.9|8723.4|8725.7|8724.2|8723.6|8722.1|392
1668139200000|2022-11-11 04:00:00|8725|8723.5|8725.7|8724.2|8726.1|8724.6|8724.6|8723.1|272
1668139500000|2022-11-11 04:05:00|8725.8|8724.3|8725.6|8724.1|8727.4|8725.9|8725|8723.5|280
1668139800000|2022-11-11 04:10:00|8725.7|8724.2|8725.9|8724.4|8727.5|8726|8725.4|8723.9|293
1668140100000|2022-11-11 04:15:00|8726|8724.5|8728|8726.5|8728.4|8726.9|8725.7|8724.2|280
1668140400000|2022-11-11 04:20:00|8728.1|8726.6|8729.6|8728.1|8730.2|8728.7|8727.1|8725.6|294
1668140700000|2022-11-11 04:25:00|8729.4|8727.9|8726.3|8724.8|8729.9|8728.4|8725.2|8723.7|344
1668141000000|2022-11-11 04:30:00|8726.6|8725.1|8725.2|8723.7|8726.6|8725.1|8724.6|8722.9|247
1668141300000|2022-11-11 04:35:00|8725.1|8723.6|8726.9|8725.4|8727|8725.5|8723.4|8721.9|353
1668141600000|2022-11-11 04:40:00|8726.6|8725.1|8725.7|8724.2|8726.9|8725.4|8724.8|8723.3|365
1668141900000|2022-11-11 04:45:00|8725.8|8724.3|8726.2|8724.7|8727.4|8725.9|8724.8|8723.3|427
1668142200000|2022-11-11 04:50:00|8726.3|8724.8|8728.3|8726.8|8728.7|8727.2|8725.2|8723.7|335
1668142500000|2022-11-11 04:55:00|8728.2|8726.7|8727.4|8725.9|8728.4|8726.9|8725.5|8724|402
1668142800000|2022-11-11 05:00:00|8727.5|8726|8727|8725.5|8728.4|8726.9|8726.4|8724.9|506
1668143100000|2022-11-11 05:05:00|8726.9|8725.4|8724.8|8723.3|8727.3|8725.8|8724.2|8722.7|369
1668143400000|2022-11-11 05:10:00|8724.7|8723.2|8721.5|8720|8725.7|8724.2|8721.5|8720|409
1668143700000|2022-11-11 05:15:00|8721.4|8719.9|8721.7|8720.2|8722.8|8721.3|8720|8718.5|485
1668144000000|2022-11-11 05:20:00|8721.6|8720.1|8721.9|8720.4|8722.2|8720.7|8719.4|8717.9|392
1668144300000|2022-11-11 05:25:00|8721.8|8720.3|8721.6|8718.9|8724|8722.5|8719.9|8718.1|409
1668144600000|2022-11-11 05:30:00|8721.5|8718.8|8722.8|8721.3|8724.1|8722.2|8719|8717.2|711
1668144900000|2022-11-11 05:35:00|8723.1|8721.6|8724.2|8722.7|8725.1|8723.6|8722.1|8720.6|484
1668145200000|2022-11-11 05:40:00|8724.1|8722.6|8725|8723.5|8726.4|8724.9|8723.8|8722.3|448
1668145500000|2022-11-11 05:45:00|8725.1|8723.6|8725.6|8724.1|8728.1|8726.6|8724.8|8723.3|454
1668145800000|2022-11-11 05:50:00|8725.5|8724|8725.9|8724.4|8726.9|8725.4|8724.5|8723|485
1668146100000|2022-11-11 05:55:00|8726|8724.5|8728.4|8726.9|8729|8727.5|8725.1|8723.6|525
1668146400000|2022-11-11 06:00:00|8728.5|8727|8728.3|8726.8|8731.9|8730.4|8726.7|8725.2|598
1668146700000|2022-11-11 06:05:00|8728.2|8726.7|8728.6|8727.1|8730.8|8729.3|8726.3|8724.8|691
1668147000000|2022-11-11 06:10:00|8728.7|8727.2|8727.3|8725.8|8730|8728.6|8727.3|8725.8|578
1668147300000|2022-11-11 06:15:00|8727.2|8725.7|8724.8|8723.3|8729|8727.5|8724.6|8723.1|499
1668147600000|2022-11-11 06:20:00|8725|8723.5|8727.2|8725.7|8727.5|8726|8724|8722.8|370
1668147900000|2022-11-11 06:25:00|8727.3|8725.8|8728.6|8727.1|8730.5|8729|8727.1|8725.6|417
1668148200000|2022-11-11 06:30:00|8728.7|8727.2|8728.1|8726.6|8728.8|8727.3|8726.7|8725.2|404
1668148500000|2022-11-11 06:35:00|8728|8726.5|8725.9|8724.4|8728.3|8726.8|8724.2|8722.6|437
1668148800000|2022-11-11 06:40:00|8725.8|8724.3|8729.1|8727.6|8731.4|8729.9|8725.7|8724.2|455
1668149100000|2022-11-11 06:45:00|8729.2|8727.7|8729.6|8728.1|8731.1|8729.6|8728.9|8727.4|374
1668149400000|2022-11-11 06:50:00|8729.5|8728|8729.9|8728.4|8731.6|8730.1|8729.5|8728|335
1668149700000|2022-11-11 06:55:00|8730|8728.5|8729.7|8718.7|8732.9|8731.4|8727.7|8716.9|481
1668150000000|2022-11-11 07:00:00|8729.3|8718.3|8726.9|8725.4|8731.1|8727.7|8722|8716.3|749
1668150300000|2022-11-11 07:05:00|8727.2|8725.7|8728.4|8726.9|8729.1|8727.6|8726.4|8724.9|546
1668150600000|2022-11-11 07:10:00|8728.7|8727.2|8730.6|8729.1|8732.6|8731.1|8728.6|8727.1|495
1668150900000|2022-11-11 07:15:00|8730.7|8729.2|8723.8|8722.3|8730.8|8729.3|8722.1|8720.6|583
1668151200000|2022-11-11 07:20:00|8723.9|8722.4|8725.3|8723.8|8725.8|8724.3|8723|8721.5|520
1668151500000|2022-11-11 07:25:00|8725.5|8724|8726.6|8725.1|8727.1|8725.6|8724.2|8722.7|422
1668151800000|2022-11-11 07:30:00|8726.8|8725.3|8726.4|8724.9|8727.4|8725.9|8725|8723.5|495
1668152100000|2022-11-11 07:35:00|8726.3|8724.8|8730.3|8728.8|8731.7|8730.2|8726.2|8724.7|525
1668152400000|2022-11-11 07:40:00|8730.4|8728.9|8729.5|8728|8732.2|8730.7|8726.5|8725|461
1668152700000|2022-11-11 07:45:00|8729.4|8727.9|8723.3|8721.8|8729.8|8728.3|8721.8|8720.5|579
1668153000000|2022-11-11 07:50:00|8723|8721.5|8720.7|8719.2|8723.2|8721.8|8718.7|8717.6|596
1668153300000|2022-11-11 07:55:00|8720.9|8719.4|8722.7|8721.2|8725.4|8724|8719.6|8718.1|600
1668153600000|2022-11-11 08:00:00|8723.2|8721.7|8726.3|8724.8|8729.7|8728.2|8722.3|8720.8|699
1668153900000|2022-11-11 08:05:00|8726.4|8724.9|8729|8727.5|8729.5|8728|8725.5|8724|574
1668154200000|2022-11-11 08:10:00|8728.9|8727.4|8730.5|8729|8731.8|8730.3|8727.6|8726.1|600
1668154500000|2022-11-11 08:15:00|8730.2|8728.7|8732.4|8730.9|8733.1|8731.6|8730.2|8728.7|565
1668154800000|2022-11-11 08:20:00|8732.3|8730.8|8737.5|8736|8737.7|8736.5|8729.5|8728|600
1668155100000|2022-11-11 08:25:00|8737.6|8736.1|8735.9|8734.4|8739.6|8738.1|8735.2|8733.7|525
1668155400000|2022-11-11 08:30:00|8736|8734.5|8737.2|8735.7|8740.1|8738.6|8735.7|8734.3|529
1668155700000|2022-11-11 08:35:00|8737.4|8735.9|8737.7|8736.2|8739.8|8738.3|8736.2|8734.7|562
1668156000000|2022-11-11 08:40:00|8737.6|8736.1|8738.3|8736.8|8738.6|8737.3|8736.2|8734.7|575
1668156300000|2022-11-11 08:45:00|8738.2|8736.7|8728.6|8727.1|8740.3|8738.8|8728.4|8726.9|655
1668156600000|2022-11-11 08:50:00|8728.7|8727.2|8727.8|8726.3|8732.5|8731|8727.1|8726|563
1668156900000|2022-11-11 08:55:00|8727.6|8726.1|8729|8727.5|8731.6|8730.4|8727.6|8726.1|544
1668157200000|2022-11-11 09:00:00|8728.9|8727.4|8736|8734.5|8736.8|8735.3|8727.4|8725.9|686
1668157500000|2022-11-11 09:05:00|8736.1|8734.6|8736.3|8734.8|8737.9|8736.4|8734.9|8733.4|522
1668157800000|2022-11-11 09:10:00|8736.4|8734.9|8739.8|8738.3|8740|8738.5|8735.6|8734.1|509
1668158100000|2022-11-11 09:15:00|8739.7|8738.2|8736|8734.5|8744.3|8741|8735.6|8733.3|768
1668158400000|2022-11-11 09:20:00|8735.8|8734.3|8734.6|8733.1|8737.3|8735.8|8731.8|8730.3|544
1668158700000|2022-11-11 09:25:00|8734.5|8733|8739.9|8738.4|8739.9|8738.4|8734.5|8733|626
1668159000000|2022-11-11 09:30:00|8739.5|8738|8746.1|8744.6|8748.9|8747.4|8739.2|8737.7|598
1668159300000|2022-11-11 09:35:00|8746.2|8744.7|8743.3|8741.8|8747.6|8746.1|8743|8741.5|489
1668159600000|2022-11-11 09:40:00|8743.4|8741.9|8745.2|8743.7|8746.2|8744.7|8741.7|8740.2|517
1668159900000|2022-11-11 09:45:00|8745.1|8743.6|8744.8|8743.3|8746.8|8745.3|8744.4|8742.9|493
1668160200000|2022-11-11 09:50:00|8744.7|8743.2|8739.2|8737.7|8745.5|8744|8739.2|8737.7|578
1668160500000|2022-11-11 09:55:00|8739.3|8737.8|8736.2|8734.7|8745.7|8744.2|8735.7|8734.2|636
1668160800000|2022-11-11 10:00:00|8736.3|8734.8|8735.8|8734.3|8739.4|8737.9|8730.8|8729.3|809
1668161100000|2022-11-11 10:05:00|8735.7|8734.2|8729.6|8728.1|8737.2|8735.7|8728.7|8727.2|602
1668161400000|2022-11-11 10:10:00|8729.7|8728.2|8731.6|8730.1|8733|8731.5|8726.4|8724.9|536
1668161700000|2022-11-11 10:15:00|8731.7|8730.2|8730.6|8729.1|8735.4|8733.9|8729|8727.5|625
1668162000000|2022-11-11 10:20:00|8730.5|8729|8731.2|8729.7|8736|8734.5|8730|8728.5|608
1668162300000|2022-11-11 10:25:00|8731.3|8729.8|8732.4|8730.9|8736.1|8734.9|8730.6|8729.1|561
1668162600000|2022-11-11 10:30:00|8732.1|8730.6|8739.5|8738|8739.5|8738|8731.7|8730.2|562
1668162900000|2022-11-11 10:35:00|8739.6|8738.1|8747.2|8745.7|8747.3|8745.8|8739.3|8737.8|603
1668163200000|2022-11-11 10:40:00|8747.3|8745.8|8746.6|8745.1|8749.8|8748.3|8744.5|8743|565
1668163500000|2022-11-11 10:45:00|8746.5|8745|8752.2|8750.7|8753.9|8752.4|8746.5|8745|615
1668163800000|2022-11-11 10:50:00|8752.3|8750.8|8750.6|8749.1|8754.2|8752.7|8748.8|8747.3|590
1668164100000|2022-11-11 10:55:00|8750.5|8749|8748.2|8746.7|8750.5|8749|8748.1|8746.6|551
1668164400000|2022-11-11 11:00:00|8748.3|8746.8|8754.4|8752.9|8755.4|8753.9|8747.5|8746|528
1668164700000|2022-11-11 11:05:00|8754.5|8753|8754.7|8753.2|8756.9|8755.4|8752.1|8750.6|549
1668165000000|2022-11-11 11:10:00|8754.8|8753.3|8755.3|8753.8|8757.3|8755.8|8753.8|8752.3|479
1668165300000|2022-11-11 11:15:00|8755.4|8753.9|8752.8|8751.3|8756|8754.5|8749.9|8748.4|546
1668165600000|2022-11-11 11:20:00|8752.7|8751.2|8753.8|8752.3|8756.9|8755.4|8752.2|8750.7|537
1668165900000|2022-11-11 11:25:00|8754|8752.5|8753.9|8752.4|8757.2|8755.7|8753.2|8751.7|535
1668166200000|2022-11-11 11:30:00|8753.6|8752.1|8753|8752.1|8755.1|8753.6|8751|8749.5|543
1668166500000|2022-11-11 11:35:00|8753.2|8751.7|8752.8|8751.3|8755.4|8753.9|8751.2|8749.7|488
1668166800000|2022-11-11 11:40:00|8752.7|8751.2|8749.8|8748.3|8754.2|8752.7|8748.5|8747|482
1668167100000|2022-11-11 11:45:00|8749.7|8748.2|8749.3|8747.8|8753.8|8752.5|8746.1|8744.6|504
1668167400000|2022-11-11 11:50:00|8749.4|8747.9|8750.7|8749.2|8753|8751.5|8748.7|8747.2|427
1668167700000|2022-11-11 11:55:00|8750.9|8749.4|8750.9|8749.4|8753.5|8752|8748.5|8747|447
1668168000000|2022-11-11 12:00:00|8750.8|8749.3|8749.1|8747.6|8752.9|8751.4|8746.8|8745.3|505
1668168300000|2022-11-11 12:05:00|8749|8747.5|8749.6|8748.1|8752.6|8750.8|8747.4|8745.9|470
1668168600000|2022-11-11 12:10:00|8749.5|8748|8745.4|8743.9|8752.1|8750.6|8745.3|8743.8|434
1668168900000|2022-11-11 12:15:00|8745.3|8743.8|8748|8746.5|8751.5|8750|8744.7|8743.5|508
1668169200000|2022-11-11 12:20:00|8748.1|8746.6|8752|8750.5|8752.1|8750.6|8746.9|8745.4|424
1668169500000|2022-11-11 12:25:00|8751.7|8750.2|8750.7|8749.2|8752.6|8751.1|8749|8747.5|463
1668169800000|2022-11-11 12:30:00|8750.9|8749.4|8752.6|8751.1|8754.4|8752.9|8749.5|8748|549
1668170100000|2022-11-11 12:35:00|8752.5|8751|8750.3|8748.8|8753|8751.5|8748.7|8747.2|440
1668170400000|2022-11-11 12:40:00|8750.2|8748.7|8752.2|8750.7|8753.8|8752.3|8749.5|8748|446
1668170700000|2022-11-11 12:45:00|8752.3|8750.8|8753.1|8751.6|8753.4|8751.9|8751.2|8749.8|430
1668171000000|2022-11-11 12:50:00|8753|8751.5|8750.2|8748.7|8753.3|8751.8|8749|8747.5|524
1668171300000|2022-11-11 12:55:00|8750.1|8748.6|8750.2|8748.7|8752.1|8750.6|8746.9|8745.4|579
1668171600000|2022-11-11 13:00:00|8750.1|8748.6|8750.6|8749.1|8750.6|8749.1|8746.7|8745.2|499
1668171900000|2022-11-11 13:05:00|8750.5|8749|8752.2|8750.7|8752.3|8750.8|8748.2|8746.7|530
1668172200000|2022-11-11 13:10:00|8752.3|8750.8|8754.4|8752.9|8755.6|8754.4|8750.7|8749.2|565
1668172500000|2022-11-11 13:15:00|8754.3|8752.8|8755.7|8754.2|8755.7|8754.3|8752.1|8750.7|513
1668172800000|2022-11-11 13:20:00|8756|8754.5|8755.2|8753.7|8757.8|8756.5|8752.6|8751.1|630
1668173100000|2022-11-11 13:25:00|8755.4|8753.9|8750.3|8748.8|8755.4|8753.9|8750|8748.5|724
1668173400000|2022-11-11 13:30:00|8750.4|8748.9|8752.5|8751|8753.9|8752.4|8750.2|8748.7|627
1668173700000|2022-11-11 13:35:00|8752.4|8750.9|8746|8744.5|8752.9|8751.4|8743.2|8742|608
1668174000000|2022-11-11 13:40:00|8746.4|8744.9|8746.7|8745.2|8748.9|8747.4|8745.5|8744|425
1668174300000|2022-11-11 13:45:00|8746.9|8745.4|8748|8746.5|8750.2|8748.7|8745.8|8744.3|556
1668174600000|2022-11-11 13:50:00|8748.1|8746.6|8750.6|8749.7|8751|8749.7|8745.5|8744|500
1668174900000|2022-11-11 13:55:00|8750.9|8749.4|8754|8752.5|8754.3|8753.1|8749.6|8748.1|491
1668175200000|2022-11-11 14:00:00|8754.2|8752.7|8761.7|8760.2|8762.3|8760.8|8753.8|8752.3|575
1668175500000|2022-11-11 14:05:00|8761.8|8760.3|8761|8759.5|8762.3|8760.8|8759.3|8757.8|493
1668175800000|2022-11-11 14:10:00|8761.5|8760|8768.5|8767|8768.8|8767.3|8760.2|8758.7|548
1668176100000|2022-11-11 14:15:00|8768.3|8766.8|8769.7|8768.2|8774.2|8772.7|8767.3|8765.8|655
1668176400000|2022-11-11 14:20:00|8769.8|8768.3|8773.5|8772|8773.8|8772.3|8768.4|8766.9|596
1668176700000|2022-11-11 14:25:00|8773.2|8771.7|8767.3|8765.8|8773.5|8772|8766|8764.5|587
1668177000000|2022-11-11 14:30:00|8767.2|8765.7|8774.8|8773.3|8775.3|8773.6|8765|8763.5|696
1668177300000|2022-11-11 14:35:00|8775|8773.5|8767.8|8766.3|8775|8773.5|8763.8|8762.3|715
1668177600000|2022-11-11 14:40:00|8767.7|8766.2|8766.2|8764.7|8769|8767.5|8761|8759.5|702
1668177900000|2022-11-11 14:45:00|8766.5|8765|8767|8765.5|8770|8768.5|8765.7|8764.2|747
1668178200000|2022-11-11 14:50:00|8767.1|8765.6|8774.7|8773.2|8775.4|8773.9|8765.9|8764.4|547
1668178500000|2022-11-11 14:55:00|8774.9|8773.4|8769.7|8761.2|8777.1|8775.6|8766.7|8757.3|661
1668178800000|2022-11-11 15:00:00|8769.9|8759.7|8765.4|8763.9|8771.6|8767.1|8759.2|8757.2|987
1668179100000|2022-11-11 15:05:00|8765.7|8764.2|8764.4|8762.9|8767|8765.5|8758.4|8756.9|785
1668179400000|2022-11-11 15:10:00|8764.5|8763|8765.2|8763.7|8765.6|8764.1|8760.4|8758.9|706
1668179700000|2022-11-11 15:15:00|8765.3|8763.8|8765.7|8764.2|8769.6|8768.1|8764|8762.5|626
1668180000000|2022-11-11 15:20:00|8765.8|8764.3|8767.9|8766.4|8768.2|8766.7|8765|8763.7|530
1668180300000|2022-11-11 15:25:00|8768|8766.5|8771|8769.5|8771.4|8769.9|8764.6|8763.1|598
1668180600000|2022-11-11 15:30:00|8770.9|8769.4|8771.4|8770.5|8774.4|8773.2|8770.5|8769|599
1668180900000|2022-11-11 15:35:00|8771.8|8770.3|8777.9|8776.4|8778.4|8776.9|8771|8769.5|652
1668181200000|2022-11-11 15:40:00|8777.8|8776.3|8775.9|8774.4|8779.3|8777.8|8775.3|8774|603
1668181500000|2022-11-11 15:45:00|8775.8|8774.3|8774.8|8773.3|8777.9|8776.4|8772.2|8770.7|671
1668181800000|2022-11-11 15:50:00|8774.6|8773.1|8771|8769.5|8775.1|8773.6|8767.1|8765.6|671
1668182100000|2022-11-11 15:55:00|8771.1|8769.6|8769.4|8767.9|8771.4|8769.9|8767.3|8765.8|672
1668182400000|2022-11-11 16:00:00|8769.1|8768.2|8765.7|8764.2|8771.9|8770.7|8764|8762.9|691
1668182700000|2022-11-11 16:05:00|8765.5|8764|8767.8|8766.3|8767.8|8766.3|8763.7|8762.2|572
1668183000000|2022-11-11 16:10:00|8767.7|8766.2|8767.2|8765.7|8771.7|8770.2|8766.9|8765.4|599
1668183300000|2022-11-11 16:15:00|8767.5|8766|8764.8|8763.3|8771.2|8769.7|8764.6|8763.1|518
1668183600000|2022-11-11 16:20:00|8764.9|8763.4|8768|8766.5|8768.4|8766.9|8764.3|8763.1|480
1668183900000|2022-11-11 16:25:00|8768.1|8766.6|8771.2|8769.7|8771.8|8770.3|8768|8766.5|537
1668184200000|2022-11-11 16:30:00|8771.1|8769.6|8770.5|8769|8772.6|8771.1|8767.1|8765.6|611
1668184500000|2022-11-11 16:35:00|8770.6|8769.1|8771.7|8770.2|8773|8771.5|8769.4|8767.9|459
1668184800000|2022-11-11 16:40:00|8771.5|8770|8766.5|8765|8773.1|8771.6|8765.3|8763.8|617
1668185100000|2022-11-11 16:45:00|8766.4|8764.9|8766.1|8764.6|8767.5|8766|8764.2|8762.8|542
1668185400000|2022-11-11 16:50:00|8766.3|8764.8|8761|8759.5|8766.4|8764.9|8760.5|8759|451
1668185700000|2022-11-11 16:55:00|8760.9|8759.4|8761.8|8760.3|8764.6|8763.2|8759.7|8758.5|486
1668186000000|2022-11-11 17:00:00|8761.9|8760.4|8760.5|8759|8762.8|8761.3|8759.9|8758.6|498
1668186300000|2022-11-11 17:05:00|8760.8|8759.3|8764.6|8763.1|8766.1|8764.6|8760.1|8758.6|460
1668186600000|2022-11-11 17:10:00|8764.5|8763|8763.7|8762.2|8765.4|8764|8761.6|8760.1|394
1668186900000|2022-11-11 17:15:00|8763.5|8762|8764.2|8762.7|8765.1|8763.6|8763.2|8761.7|335
1668187200000|2022-11-11 17:20:00|8764.1|8762.6|8762.2|8760.7|8765.1|8764|8760.8|8759.3|441
1668187500000|2022-11-11 17:25:00|8762.3|8760.8|8764.6|8763.7|8764.9|8763.8|8762|8760.5|377
1668187800000|2022-11-11 17:30:00|8764.7|8763.8|8761.3|8759.8|8765.1|8763.8|8761.1|8759.6|366
1668188100000|2022-11-11 17:35:00|8761.1|8759.6|8762|8760.5|8763.2|8761.9|8760.9|8759.4|361
1668188400000|2022-11-11 17:40:00|8762.1|8760.6|8763.8|8762.3|8765|8763.5|8761.5|8760.3|457
1668188700000|2022-11-11 17:45:00|8763.7|8762.2|8766.4|8764.9|8767.4|8765.9|8763|8761.9|405
1668189000000|2022-11-11 17:50:00|8766.2|8764.7|8765.5|8764|8768.2|8767.1|8765.4|8763.9|403
1668189300000|2022-11-11 17:55:00|8765.3|8763.8|8766.1|8764.6|8767.2|8765.7|8763.6|8762.3|389
1668189600000|2022-11-11 18:00:00|8765.9|8764.4|8764.8|8763.3|8766.6|8765.1|8764.4|8762.9|316
1668189900000|2022-11-11 18:05:00|8765|8763.5|8763.3|8761.8|8765|8763.9|8761|8759.5|359
1668190200000|2022-11-11 18:10:00|8763.1|8761.6|8762.1|8760.6|8763.1|8761.6|8759.9|8758.7|329
1668190500000|2022-11-11 18:15:00|8762.4|8760.9|8754.8|8753.3|8762.4|8760.9|8754.1|8752.6|382
1668190800000|2022-11-11 18:20:00|8754.7|8753.2|8752.3|8750.8|8755.3|8753.8|8751.6|8750.1|347
1668191100000|2022-11-11 18:25:00|8752.2|8750.7|8751.5|8750|8752.4|8750.9|8747.1|8745.6|451
1668191400000|2022-11-11 18:30:00|8751.4|8749.9|8751.3|8749.8|8752|8750.5|8749.9|8748.4|377
1668191700000|2022-11-11 18:35:00|8751.2|8749.7|8748.7|8747.2|8751.8|8750.3|8748.7|8747.2|332
1668192000000|2022-11-11 18:40:00|8748.8|8747.3|8749.3|8747.8|8751.1|8749.6|8748.3|8746.8|277
1668192300000|2022-11-11 18:45:00|8749.4|8747.9|8751.6|8750.1|8752.4|8751.2|8749.2|8747.7|313
1668192600000|2022-11-11 18:50:00|8751.7|8750.2|8748.4|8746.9|8752.2|8750.8|8747.2|8745.7|272
1668192900000|2022-11-11 18:55:00|8748.3|8746.8|8747.1|8745.6|8748.4|8746.9|8746.7|8745.2|293
1668193200000|2022-11-11 19:00:00|8746.8|8745.9|8748.4|8746.9|8748.7|8747.2|8746.3|8745|408
1668193500000|2022-11-11 19:05:00|8748.5|8747|8744.8|8743.3|8748.7|8747.2|8744.7|8743.2|350
1668193800000|2022-11-11 19:10:00|8744.9|8743.4|8744.8|8743.3|8746.8|8745.3|8743.5|8742|373
1668194100000|2022-11-11 19:15:00|8744.7|8743.2|8745.4|8743.9|8745.8|8744.3|8743.8|8742.3|349
1668194400000|2022-11-11 19:20:00|8745.3|8743.8|8744.3|8742.8|8747.3|8745.9|8743.9|8742.5|380
1668194700000|2022-11-11 19:25:00|8744.2|8742.7|8742.1|8740.6|8745|8743.7|8741.4|8740.1|365
1668195000000|2022-11-11 19:30:00|8742.2|8740.7|8744|8742.5|8744.4|8742.9|8741.3|8740|366
1668195300000|2022-11-11 19:35:00|8744.1|8742.6|8744.1|8742.6|8745.2|8743.7|8743.5|8742|312
1668195600000|2022-11-11 19:40:00|8744|8742.5|8743.5|8742|8744.3|8742.8|8741.9|8740.4|364
1668195900000|2022-11-11 19:45:00|8743.6|8742.1|8740.7|8739.2|8743.7|8742.2|8740.1|8738.6|382
1668196200000|2022-11-11 19:50:00|8740.8|8739.3|8742.6|8741.1|8742.6|8741.4|8739.3|8737.8|431
1668196500000|2022-11-11 19:55:00|8742.7|8741.2|8742.7|8741.2|8744.1|8742.6|8741.4|8739.9|508
1668196800000|2022-11-11 20:00:00|8742.5|8741|8741.9|8740.4|8742.7|8741.2|8740.1|8738.6|459
1668197100000|2022-11-11 20:05:00|8742|8740.5|8745.2|8743.7|8745.2|8743.7|8741.5|8740.2|393
1668197400000|2022-11-11 20:10:00|8745.1|8743.6|8748.8|8747.3|8749|8747.5|8744.6|8743.1|389
1668197700000|2022-11-11 20:15:00|8748.9|8747.4|8747.1|8745.6|8749.6|8748.1|8747.1|8745.6|407
1668198000000|2022-11-11 20:20:00|8747|8745.5|8749.5|8748|8749.7|8748.2|8746.7|8745.2|451
1668198300000|2022-11-11 20:25:00|8749.4|8747.9|8748.9|8747.4|8751.6|8750.1|8748.9|8747.4|371
1668198600000|2022-11-11 20:30:00|8749|8747.5|8750.1|8748.6|8751.2|8749.7|8748.3|8746.8|294
1668198900000|2022-11-11 20:35:00|8750|8748.5|8749.4|8747.9|8750.9|8749.4|8747.8|8746.3|400
1668199200000|2022-11-11 20:40:00|8749.3|8747.8|8749.4|8747.9|8750.2|8748.7|8747.1|8745.6|408
1668199500000|2022-11-11 20:45:00|8749.5|8748|8749.9|8748.4|8751.3|8749.8|8749.4|8747.9|322
1668199800000|2022-11-11 20:50:00|8749.5|8748|8746.9|8745.4|8750.1|8748.6|8746.6|8745.1|402
1668200100000|2022-11-11 20:55:00|8746.7|8745.2|8745.5|8744|8747.6|8746.1|8745.3|8743.8|341
1668200400000|2022-11-11 21:00:00|8745.4|8743.9|8745.2|8742.9|8746.4|8744.4|8744.4|8742.8|451
1668200700000|2022-11-11 21:05:00|8744.9|8743.4|8746.7|8745.2|8747.5|8745.6|8744.3|8742.6|257
1668201000000|2022-11-11 21:10:00|8747|8744.8|8748|8746.5|8748.8|8747.1|8746.7|8744.8|183
1668201300000|2022-11-11 21:15:00|8748.1|8746.6|8749|8747.5|8749.5|8748|8747.3|8745.8|292
1668201600000|2022-11-11 21:20:00|8748.9|8747.4|8747.6|8746.1|8749.2|8747.4|8747.1|8745.4|216
1668201900000|2022-11-11 21:25:00|8747.7|8746.2|8749.7|8748.2|8750.3|8748.6|8746.6|8745|306
1668202200000|2022-11-11 21:30:00|8749.6|8748.1|8750.7|8749.2|8751.2|8749.4|8748.7|8747|187
1668202500000|2022-11-11 21:35:00|8750.6|8749.1|8751.8|8749.3|8752.1|8750.3|8750.3|8748.3|263
1668202800000|2022-11-11 21:40:00|8751.9|8749.4|8750.3|8748.1|8752.1|8749.9|8749.1|8746.9|375
1668203100000|2022-11-11 21:45:00|8751.3|8747.1|8751.4|8746.9|8753.6|8749.1|8749.3|8745.9|533
1668203400000|2022-11-11 21:50:00|8751.5|8746.7|8753|8746.6|8755.2|8749.5|8749.8|8743.3|613
1668203700000|2022-11-11 21:55:00|8753.5|8745.7|8750.3|8748.8|8760.1|8749.1|8749.4|8739.6|744
1668373200000|2022-11-13 21:00:00|8779.4|8758.4|8771.2|8750.2|8784|8763|8769.3|8748.3|23
1668373500000|2022-11-13 21:05:00|8774.4|8753.4|8772.7|8751.7|8774.4|8753.4|8767.8|8746.8|22
1668373800000|2022-11-13 21:10:00|8768.8|8747.8|8770|8749|8771.3|8750.3|8764.5|8743.5|26
1668374100000|2022-11-13 21:15:00|8770.9|8749.9|8769.1|8748.1|8772.1|8751.1|8767.1|8746.1|62
1668374400000|2022-11-13 21:20:00|8770.1|8749.1|8768.8|8747.8|8770.7|8749.7|8768.8|8747.8|8
1668374700000|2022-11-13 21:25:00|8768.7|8747.7|8762.2|8741.2|8769.6|8748.6|8762.2|8741.2|27
1668375300000|2022-11-13 21:35:00|8759.4|8738.4|8761|8740|8768.5|8747.5|8758.1|8737.1|19
1668375600000|2022-11-13 21:40:00|8765.3|8744.3|8761.6|8740.6|8765.4|8744.4|8761|8740|13
1668375900000|2022-11-13 21:45:00|8760.6|8739.6|8767.5|8746.5|8770.8|8749.8|8760.6|8739.6|7
1668376200000|2022-11-13 21:50:00|8765.2|8744.2|8764.6|8746.7|8770.1|8749.1|8741.3|8720.3|64
1668376500000|2022-11-13 21:55:00|8763.8|8746.6|8775.4|8754.4|8775.5|8754.5|8748.6|8727.6|72
1668376800000|2022-11-13 22:00:00|8766.6|8745.6|8754.7|8743.7|8767.4|8748.7|8749.3|8732.7|205
1668377100000|2022-11-13 22:05:00|8754.8|8743.8|8752.4|8741.4|8758.6|8747.6|8746.8|8735.8|205
1668377400000|2022-11-13 22:10:00|8748|8737|8754.7|8743.7|8776.7|8765.7|8747.7|8736.7|387
1668377700000|2022-11-13 22:15:00|8753.9|8742.9|8765.8|8754.8|8766.1|8755.1|8742.6|8731.6|260
1668378000000|2022-11-13 22:20:00|8765.5|8754.5|8766.4|8755.4|8767.4|8756.4|8754.6|8743.6|127
1668378300000|2022-11-13 22:25:00|8766.5|8755.5|8767.5|8756.5|8773|8764.4|8759.1|8748.1|97
1668378600000|2022-11-13 22:30:00|8767.7|8756.7|8775.4|8764.4|8780.5|8769.5|8752.2|8741.2|211
1668378900000|2022-11-13 22:35:00|8774.3|8763.3|8771.8|8760.8|8778.6|8768.1|8756.7|8745.7|83
1668379200000|2022-11-13 22:40:00|8771.6|8760.6|8766.4|8755.4|8773.4|8762.4|8759.4|8748.4|81
1668379500000|2022-11-13 22:45:00|8766.5|8755.5|8763.8|8752.8|8770.1|8759.1|8759.6|8748.6|243
1668379800000|2022-11-13 22:50:00|8764|8753|8762.6|8751.6|8768.2|8757.2|8761.6|8750.6|48
1668380100000|2022-11-13 22:55:00|8762.2|8751.2|8768.7|8757.7|8770.9|8759.9|8759.8|8748.8|400
1668380400000|2022-11-13 23:00:00|8767.1|8756.1|8754.2|8752.7|8770.7|8764.5|8753.7|8750.5|1008
1668380700000|2022-11-13 23:05:00|8754.3|8752.8|8754.8|8753.3|8757.7|8755.2|8750.4|8747.2|876
1668381000000|2022-11-13 23:10:00|8754.5|8753|8752.8|8751.3|8756.5|8754.3|8751.1|8748.6|826
1668381300000|2022-11-13 23:15:00|8753.4|8750.5|8749.1|8747.6|8753.6|8750.8|8748.4|8745.7|1032
1668381600000|2022-11-13 23:20:00|8749.3|8747.8|8754.4|8752.1|8755|8753.1|8747.9|8745.6|1106
1668381900000|2022-11-13 23:25:00|8754.2|8752|8754.5|8752.5|8755.3|8753.8|8751.9|8749.7|1009
1668382200000|2022-11-13 23:30:00|8754.4|8752.6|8751.3|8749.4|8755.2|8753.3|8750.9|8749.2|988
1668382500000|2022-11-13 23:35:00|8751.1|8749.6|8753.1|8751.6|8756.5|8754.6|8750.6|8748.9|1003
1668382800000|2022-11-13 23:40:00|8753.3|8751.1|8756.6|8755.1|8758.5|8756.8|8753.2|8751.1|1010
1668383100000|2022-11-13 23:45:00|8756.8|8755|8753.8|8752.3|8757.1|8755.3|8752.9|8751|877
1668383400000|2022-11-13 23:50:00|8753.9|8752.4|8753.2|8751.7|8755.4|8753.3|8751.9|8750.2|874
1668383700000|2022-11-13 23:55:00|8753.3|8751.6|8754.7|8753.2|8756.7|8754.7|8752.9|8750.9|727
1668384000000|2022-11-14 00:00:00|8755|8753.5|8761.4|8759.9|8761.8|8760.3|8755|8753.2|1013
1668384300000|2022-11-14 00:05:00|8761.5|8760|8760.2|8758.7|8762|8760|8759.2|8757.7|788
1668384600000|2022-11-14 00:10:00|8760.4|8758.6|8758.2|8756.5|8760.6|8759.1|8757.2|8755.7|752
1668384900000|2022-11-14 00:15:00|8758.1|8756.6|8757.8|8756|8758.5|8756.9|8756|8754.5|798
1668385200000|2022-11-14 00:20:00|8757.7|8756.2|8756.4|8754.9|8758.4|8756.9|8755.2|8753.6|807
1668385500000|2022-11-14 00:25:00|8756.5|8755|8755.1|8753.6|8756.9|8755.4|8754.6|8753.1|775
1668385800000|2022-11-14 00:30:00|8755.2|8753.7|8759.4|8757.9|8760.7|8759.1|8754.9|8753.3|830
1668386100000|2022-11-14 00:35:00|8759.1|8757.6|8759.5|8758|8760.2|8758.7|8758|8756.5|739
1668386400000|2022-11-14 00:40:00|8759.4|8757.9|8760|8758.5|8760.8|8759.3|8758.9|8757.4|544
1668386700000|2022-11-14 00:45:00|8759.9|8758.4|8760.1|8758.6|8760.3|8758.8|8758.4|8756.9|652
1668387000000|2022-11-14 00:50:00|8760.2|8758.7|8759|8757.5|8760.8|8759.3|8758.1|8756.6|581
1668387300000|2022-11-14 00:55:00|8759.1|8757.6|8758.6|8757.1|8759.6|8758.1|8757.5|8756|645
1668387600000|2022-11-14 01:00:00|8758.8|8757.3|8758.9|8757.4|8760|8758.5|8757.3|8755.8|634
1668387900000|2022-11-14 01:05:00|8758.8|8757.3|8759.8|8758.3|8760.4|8758.9|8757.7|8756.2|819
1668388200000|2022-11-14 01:10:00|8760|8758.5|8758.8|8757.3|8760.1|8758.6|8758.3|8756.8|512
1668388500000|2022-11-14 01:15:00|8758.9|8757.4|8756.2|8754.7|8760|8758.5|8756.1|8754.6|729
1668388800000|2022-11-14 01:20:00|8756.3|8754.8|8755.8|8754.3|8757.4|8755.9|8755.4|8753.9|720
1668389100000|2022-11-14 01:25:00|8756.2|8754.7|8759.4|8757.9|8759.4|8757.9|8755.5|8754|882
1668389400000|2022-11-14 01:30:00|8759.5|8758|8756.2|8754.7|8759.9|8758.1|8754.7|8753.2|891
1668389700000|2022-11-14 01:35:00|8756.3|8754.8|8759.4|8757.9|8759.4|8757.9|8755.8|8754.3|754
1668390000000|2022-11-14 01:40:00|8759.3|8757.8|8758.6|8757.1|8759.7|8757.8|8756.4|8754.9|922
1668390300000|2022-11-14 01:45:00|8758.7|8757.2|8759.4|8757.9|8760|8758.5|8758|8756.5|653
1668390600000|2022-11-14 01:50:00|8759.5|8758|8759.9|8758.4|8760.4|8758.9|8758.9|8757.4|661
1668390900000|2022-11-14 01:55:00|8760.4|8758.1|8761.3|8759.8|8761.7|8760.2|8759.4|8757.9|709
1668391200000|2022-11-14 02:00:00|8761.1|8759.6|8761|8759.5|8761.8|8760.3|8759.4|8757.7|679
1668391500000|2022-11-14 02:05:00|8761.1|8759.6|8761.1|8759.6|8761.8|8760.3|8760.2|8758.7|608
1668391800000|2022-11-14 02:10:00|8761|8759.5|8761.5|8760|8761.9|8760.4|8759.8|8758.3|571
1668392100000|2022-11-14 02:15:00|8761.6|8760.1|8763|8761.5|8764.6|8763.1|8761.5|8760|594
1668392400000|2022-11-14 02:20:00|8762.7|8761.2|8765.4|8763.9|8766.1|8764.6|8762.6|8761.1|616
1668392700000|2022-11-14 02:25:00|8765.5|8764|8765.9|8764.4|8765.9|8764.5|8764.4|8762.9|689
1668393000000|2022-11-14 02:30:00|8765.5|8764|8763.1|8761.6|8766.5|8765|8762.8|8761.3|814
1668393300000|2022-11-14 02:35:00|8763.3|8761.8|8763.1|8761.6|8764.3|8762.7|8762.1|8760.6|754
1668393600000|2022-11-14 02:40:00|8763.2|8761.7|8762.8|8761.3|8764.1|8762.6|8762.4|8760.8|762
1668393900000|2022-11-14 02:45:00|8762.9|8761.4|8760.6|8759.1|8763.1|8761.6|8759|8757.5|882
1668394200000|2022-11-14 02:50:00|8760.5|8759|8759.7|8758|8761.5|8759.8|8758.5|8757|875
1668394500000|2022-11-14 02:55:00|8759.4|8757.9|8757.5|8756|8760.4|8758.9|8756.9|8755.4|881
1668394800000|2022-11-14 03:00:00|8757.7|8756.2|8759|8757.5|8759.5|8758|8755.7|8754.2|840
1668395100000|2022-11-14 03:05:00|8759.1|8757.6|8762.1|8760.6|8763|8761.5|8758.5|8756.9|810
1668395400000|2022-11-14 03:10:00|8762.3|8760.8|8764.3|8762.8|8764.5|8763|8761.5|8760|736
1668395700000|2022-11-14 03:15:00|8764.2|8762.7|8767.4|8765.9|8767.8|8766.3|8763.6|8762.1|601
1668396000000|2022-11-14 03:20:00|8767.5|8766|8765.4|8763.9|8768|8766.5|8764.7|8763.2|668
1668396300000|2022-11-14 03:25:00|8765.5|8764|8765.4|8763.9|8766.2|8764.7|8764.7|8763.2|761
1668396600000|2022-11-14 03:30:00|8765.5|8764|8764.1|8762.6|8765.7|8764.2|8763.3|8761.8|808
1668396900000|2022-11-14 03:35:00|8764.3|8762.8|8763.3|8761.8|8764.7|8763.1|8762.5|8760.7|720
1668397200000|2022-11-14 03:40:00|8763.4|8761.9|8765.1|8763.6|8765.4|8763.9|8762.5|8761|728
1668397500000|2022-11-14 03:45:00|8765.2|8763.7|8766.8|8765.3|8767.4|8765.9|8764.8|8763.3|749
1668397800000|2022-11-14 03:50:00|8766.7|8765.2|8767.6|8766.1|8768|8766.5|8766.1|8764.6|689
1668398100000|2022-11-14 03:55:00|8767.7|8766.2|8769.2|8767.7|8769.5|8768|8767.3|8765.8|405
1668398400000|2022-11-14 04:00:00|8769.1|8767.6|8767.5|8766|8769.9|8768.4|8766.9|8765.4|729
1668398700000|2022-11-14 04:05:00|8767.6|8766.1|8768.7|8767.2|8768.8|8767.3|8766.8|8765.3|773
1668399000000|2022-11-14 04:10:00|8768.6|8767.1|8769.4|8767.9|8769.8|8768.3|8766.9|8765.4|724
1668399300000|2022-11-14 04:15:00|8769.5|8768|8770.7|8769.2|8770.7|8769.2|8767.7|8766.2|772
1668399600000|2022-11-14 04:20:00|8770.6|8769.1|8768.9|8767.4|8772.6|8771.1|8768.9|8767.4|801
1668399900000|2022-11-14 04:25:00|8768.8|8767.3|8765.4|8763.9|8769.4|8767.9|8765.4|8763.9|882
1668400200000|2022-11-14 04:30:00|8765.5|8764|8766.4|8764.9|8767.3|8765.8|8765.2|8763.7|607
1668400500000|2022-11-14 04:35:00|8766.3|8764.8|8767.1|8765.6|8767.2|8765.7|8765.2|8763.7|753
1668400800000|2022-11-14 04:40:00|8766.6|8765.1|8764.5|8763|8768.2|8766.7|8764.3|8762.8|816
1668401100000|2022-11-14 04:45:00|8764.6|8763.1|8765.7|8764.2|8766.6|8764.9|8764.6|8763.1|678
1668401400000|2022-11-14 04:50:00|8765.4|8763.9|8766.1|8764.6|8767.5|8766|8765.1|8763.5|724
1668401700000|2022-11-14 04:55:00|8765.7|8764.2|8765.7|8764.2|8767|8765.4|8765.2|8763.7|692
1668402000000|2022-11-14 05:00:00|8765.4|8763.9|8764.4|8762.9|8766.1|8764.6|8763.5|8762|699
1668402300000|2022-11-14 05:05:00|8764.3|8762.8|8764.4|8762.9|8765.3|8763.5|8762.6|8761.1|595
1668402600000|2022-11-14 05:10:00|8764.3|8762.8|8764.7|8763.2|8765.8|8764.3|8764|8762.5|532
1668402900000|2022-11-14 05:15:00|8765|8763.5|8769.2|8767.7|8769.4|8767.9|8764.6|8763.1|547
1668403200000|2022-11-14 05:20:00|8769.3|8767.8|8768.9|8767.4|8770.2|8768.7|8768.4|8766.9|556
1668403500000|2022-11-14 05:25:00|8768.8|8767.3|8768.6|8767.1|8769.8|8768.1|8767.7|8766.2|536
1668403800000|2022-11-14 05:30:00|8768.2|8766.7|8770.5|8769|8770.6|8769.1|8768.2|8766.7|807
1668404100000|2022-11-14 05:35:00|8770.7|8769.2|8770|8768.5|8770.9|8769.4|8769.3|8767.8|623
1668404400000|2022-11-14 05:40:00|8770.1|8768.6|8769.7|8768.2|8770.7|8769.2|8768.5|8767|725
1668404700000|2022-11-14 05:45:00|8769.6|8768.1|8769.2|8767.7|8769.7|8768.2|8767.9|8766.4|575
1668405000000|2022-11-14 05:50:00|8769.3|8767.8|8770.6|8769.1|8770.6|8769.1|8768.2|8766.7|631
1668405300000|2022-11-14 05:55:00|8770.4|8768.9|8769.2|8767.7|8771.1|8769.6|8768.4|8766.9|884
1668405600000|2022-11-14 06:00:00|8769.3|8767.8|8765.8|8764.3|8769.6|8768.1|8765.6|8764.1|914
1668405900000|2022-11-14 06:05:00|8765.9|8764.4|8766.9|8765.4|8768.3|8766.2|8765|8763.5|743
1668406200000|2022-11-14 06:10:00|8766.8|8765.3|8768.2|8766.7|8768.6|8767.1|8765.5|8764|764
1668406500000|2022-11-14 06:15:00|8768.4|8766.9|8766.9|8765.4|8769.6|8768.1|8766.3|8764.6|651
1668406800000|2022-11-14 06:20:00|8767.1|8765.6|8766.9|8765.4|8768.3|8766.8|8766.4|8764.9|516
1668407100000|2022-11-14 06:25:00|8767|8765.5|8768.8|8767.3|8769.2|8767.7|8766|8764.5|638
1668407400000|2022-11-14 06:30:00|8768.7|8767.2|8772.4|8770.9|8772.8|8771.3|8768.1|8766.6|746
1668407700000|2022-11-14 06:35:00|8772.5|8771|8773.5|8772|8773.9|8772.4|8769.8|8768.3|876
1668408000000|2022-11-14 06:40:00|8773.6|8772.1|8774.8|8773.3|8775.4|8773.9|8772.5|8771|699
1668408300000|2022-11-14 06:45:00|8774.5|8773|8775.2|8773.7|8776|8774.5|8773.5|8772|834
1668408600000|2022-11-14 06:50:00|8774.8|8773.3|8776.3|8774.8|8776.5|8775|8773|8771.4|775
1668408900000|2022-11-14 06:55:00|8776.2|8774.7|8777.5|8776|8778.3|8776.8|8775.2|8773.6|666
1668409200000|2022-11-14 07:00:00|8777.6|8776.1|8773.9|8772.4|8778.1|8776.6|8773.5|8772|779
1668409500000|2022-11-14 07:05:00|8774|8772.5|8774.1|8772.6|8775.8|8774.3|8773.2|8771.7|583
1668409800000|2022-11-14 07:10:00|8774.2|8772.7|8772.7|8771.2|8775.2|8773.7|8772.3|8770.8|438
1668410100000|2022-11-14 07:15:00|8772.8|8771.3|8771.2|8769.7|8773.4|8771.9|8769.9|8768.5|484
1668410400000|2022-11-14 07:20:00|8771.3|8769.8|8774.3|8772.8|8775.7|8774.4|8771|8769.5|509
1668410700000|2022-11-14 07:25:00|8774.2|8772.7|8775.9|8774.4|8778.4|8777|8774|8772.5|471
1668411000000|2022-11-14 07:30:00|8775.8|8774.3|8773.1|8772.2|8776|8774.5|8773|8771.8|450
1668411300000|2022-11-14 07:35:00|8773.3|8771.8|8774.5|8773|8774.8|8773.5|8771.3|8770.2|391
1668411600000|2022-11-14 07:40:00|8774.6|8773.1|8768.7|8767.8|8775.6|8774.3|8768.7|8767.8|403
1668411900000|2022-11-14 07:45:00|8769.1|8767.6|8763.1|8761.6|8769.3|8767.8|8762.8|8761.3|568
1668412200000|2022-11-14 07:50:00|8763|8761.5|8763.5|8762|8764.7|8763.2|8762.3|8760.8|521
1668412500000|2022-11-14 07:55:00|8763.2|8761.7|8760.8|8759.3|8763.5|8762|8758.8|8757.3|558
1668412800000|2022-11-14 08:00:00|8760.7|8759.2|8762.3|8760.8|8764.7|8763.4|8760.7|8759.2|682
1668413100000|2022-11-14 08:05:00|8762.2|8760.7|8763.9|8762.4|8765.6|8764.1|8761.4|8759.9|580
1668413400000|2022-11-14 08:10:00|8764|8762.5|8761.6|8760.1|8767.3|8765.8|8758.4|8757.2|580
1668413700000|2022-11-14 08:15:00|8761.4|8759.9|8759.2|8757.7|8762.2|8760.8|8758.2|8756.7|542
1668414000000|2022-11-14 08:20:00|8759|8757.5|8756.4|8754.9|8760.5|8759|8755.1|8753.8|582
1668414300000|2022-11-14 08:25:00|8756.1|8754.6|8755.3|8753.8|8756.7|8755.2|8752.9|8751.4|525
1668414600000|2022-11-14 08:30:00|8755.2|8753.7|8752.7|8751.2|8756.6|8755.1|8751.8|8750.4|553
1668414900000|2022-11-14 08:35:00|8752.8|8751.3|8754.1|8752.6|8754.9|8753.4|8751.8|8750.3|471
1668415200000|2022-11-14 08:40:00|8754|8752.5|8750.3|8748.8|8754.8|8753.7|8746.7|8745.2|537
1668415500000|2022-11-14 08:45:00|8750.2|8748.7|8747.4|8745.9|8750.6|8749.1|8745.6|8744.3|470
1668415800000|2022-11-14 08:50:00|8747.3|8746.4|8744.7|8743.2|8749.1|8748|8743.8|8742.3|487
1668416100000|2022-11-14 08:55:00|8744.6|8743.1|8750.2|8748.7|8750.4|8748.9|8743.5|8742|583
1668416400000|2022-11-14 09:00:00|8749.9|8748.4|8749.9|8748.4|8752.3|8750.8|8748.3|8746.8|593
1668416700000|2022-11-14 09:05:00|8749.8|8748.3|8753.5|8752|8755.5|8754|8748.3|8746.8|655
1668417000000|2022-11-14 09:10:00|8753.3|8751.8|8751.7|8750.2|8754.6|8753.1|8751.3|8749.9|560
1668417300000|2022-11-14 09:15:00|8751.6|8750.1|8754.3|8752.8|8755.2|8753.7|8750|8748.5|460
1668417600000|2022-11-14 09:20:00|8754.4|8752.9|8756|8754.5|8756.7|8755.5|8753.9|8752.4|567
1668417900000|2022-11-14 09:25:00|8755.9|8754.4|8754.4|8752.9|8758|8756.9|8753.4|8752.1|465
1668418200000|2022-11-14 09:30:00|8754.6|8753.1|8756.4|8754.9|8756.6|8755.1|8753.1|8751.6|470
1668418500000|2022-11-14 09:35:00|8756.2|8754.7|8753.1|8751.6|8758.2|8756.9|8751.2|8750|595
1668418800000|2022-11-14 09:40:00|8753|8751.5|8748.7|8747.2|8753.8|8752.4|8748.4|8746.9|471
1668419100000|2022-11-14 09:45:00|8748.6|8747.1|8750.6|8749.1|8751.4|8749.9|8748.2|8746.7|440
1668419400000|2022-11-14 09:50:00|8750.5|8749|8748|8746.5|8752.9|8751.4|8748|8746.5|552
1668419700000|2022-11-14 09:55:00|8748.1|8746.6|8740.3|8738.8|8748.5|8747|8738.1|8736.6|704
1668420000000|2022-11-14 10:00:00|8740.5|8738.1|8744.9|8743.4|8747.7|8746.2|8739.8|8738.1|552
1668420300000|2022-11-14 10:05:00|8744.6|8743.7|8748.5|8747|8750.3|8749.1|8742.7|8741.2|577
1668420600000|2022-11-14 10:10:00|8748.4|8746.9|8752.3|8750.8|8755.5|8754.3|8748.2|8746.7|610
1668420900000|2022-11-14 10:15:00|8751.7|8750.2|8746.5|8745|8753.3|8751.8|8745.9|8744.7|608
1668421200000|2022-11-14 10:20:00|8746.7|8745.2|8748.4|8746.9|8749|8747.5|8745.7|8744.2|520
1668421500000|2022-11-14 10:25:00|8748.5|8747|8748.7|8747.2|8753|8751.5|8747.1|8745.6|380
1668421800000|2022-11-14 10:30:00|8748.5|8747|8749.7|8748.2|8750.8|8749.3|8747|8745.5|442
1668422100000|2022-11-14 10:35:00|8749.5|8748|8749.7|8748.2|8750.2|8749|8746.7|8745.5|435
1668422400000|2022-11-14 10:40:00|8749.6|8748.1|8758.3|8757.4|8758.5|8757.4|8749.1|8747.6|552
1668422700000|2022-11-14 10:45:00|8758.8|8757.3|8759.7|8758.2|8761.6|8760.1|8757.7|8756.2|438
1668423000000|2022-11-14 10:50:00|8759.8|8758.3|8753.7|8752.2|8761|8759.5|8753.3|8751.8|438
1668423300000|2022-11-14 10:55:00|8753.6|8752.1|8751.7|8750.2|8754.1|8752.6|8749.4|8747.9|438
1668423600000|2022-11-14 11:00:00|8751.6|8750.1|8750.7|8749.2|8753.9|8752.4|8749.2|8747.7|448
1668423900000|2022-11-14 11:05:00|8750.8|8749.3|8751.1|8749.6|8754.8|8753.3|8749.6|8748.1|493
1668424200000|2022-11-14 11:10:00|8751.2|8749.7|8748.1|8746.6|8751.2|8749.7|8746.8|8745.5|452
1668424500000|2022-11-14 11:15:00|8748|8746.5|8746.1|8744.6|8748.9|8747.4|8744.9|8743.4|458
1668424800000|2022-11-14 11:20:00|8746|8744.5|8743.5|8742|8747.1|8745.7|8743.1|8741.6|382
1668425100000|2022-11-14 11:25:00|8743.2|8742.3|8734.3|8732.8|8743.7|8742.5|8731.8|8730.7|517
1668425400000|2022-11-14 11:30:00|8734.5|8733|8732.4|8730.9|8735.9|8734.4|8732.3|8730.8|401
1668425700000|2022-11-14 11:35:00|8733.2|8731.7|8731|8729.5|8735|8733.5|8730.9|8729.5|367
1668426000000|2022-11-14 11:40:00|8731.3|8729.8|8730.8|8729.3|8734.3|8732.8|8728.1|8726.6|452
1668426300000|2022-11-14 11:45:00|8730.9|8729.4|8731.3|8729.8|8732.7|8731.2|8729.8|8728.3|394
1668426600000|2022-11-14 11:50:00|8731.2|8729.7|8729.4|8727.9|8731.9|8730.7|8728.7|8727.3|392
1668426900000|2022-11-14 11:55:00|8729.3|8727.8|8738.1|8736.6|8739.3|8738.1|8729.2|8727.7|618
1668427200000|2022-11-14 12:00:00|8737.9|8736.4|8738.8|8737.3|8742.9|8741.6|8735.3|8734.1|587
1668427500000|2022-11-14 12:05:00|8738.7|8737.2|8735.8|8734.3|8739.3|8737.8|8735.3|8733.8|413
1668427800000|2022-11-14 12:10:00|8735.9|8734.4|8740.7|8739.2|8741.3|8740|8735.5|8734.3|485
1668428100000|2022-11-14 12:15:00|8740.6|8739.1|8739.1|8737.6|8742.1|8740.6|8738.2|8736.7|412
1668428400000|2022-11-14 12:20:00|8739|8737.5|8736.5|8735|8739.4|8738|8735.5|8734.5|348
1668428700000|2022-11-14 12:25:00|8736.4|8734.9|8738.8|8737.3|8739.4|8737.9|8736.3|8734.8|364
1668429000000|2022-11-14 12:30:00|8738.7|8737.2|8737.7|8736.2|8740.8|8739.3|8737.1|8735.6|422
1668429300000|2022-11-14 12:35:00|8737.8|8736.3|8735.6|8734.1|8737.9|8736.4|8733.7|8732.5|456
1668429600000|2022-11-14 12:40:00|8735.8|8734.3|8734|8732.5|8735.8|8734.3|8732.6|8731.1|388
1668429900000|2022-11-14 12:45:00|8734.1|8732.6|8742.9|8741.4|8743.6|8742.1|8733.5|8732|489
1668430200000|2022-11-14 12:50:00|8743.2|8741.7|8748|8746.5|8748.7|8747.2|8741.7|8740.5|568
1668430500000|2022-11-14 12:55:00|8747.9|8746.4|8750.5|8749|8751.6|8750.1|8745.5|8744.1|714
1668430800000|2022-11-14 13:00:00|8750.9|8749.4|8747.4|8745.9|8751.5|8750|8743.1|8741.9|629
1668431100000|2022-11-14 13:05:00|8747.3|8745.8|8745.1|8743.6|8750.4|8748.9|8744.6|8743.2|515
1668431400000|2022-11-14 13:10:00|8745.2|8743.7|8751.8|8750.3|8752.9|8751.4|8745.1|8743.6|513
1668431700000|2022-11-14 13:15:00|8752|8750.5|8753.7|8752.2|8756.6|8755.3|8751.3|8749.9|616
1668432000000|2022-11-14 13:20:00|8752.8|8751.9|8761.4|8759.9|8761.5|8760|8750.8|8749.7|639
1668432300000|2022-11-14 13:25:00|8761.5|8760|8760.1|8758.6|8763.7|8762.2|8758.6|8757.1|531
1668432600000|2022-11-14 13:30:00|8760.2|8758.7|8763.8|8762.3|8765.2|8763.7|8759.2|8757.7|490
1668432900000|2022-11-14 13:35:00|8763.7|8762.2|8770.2|8768.7|8772.9|8771.4|8762.7|8761.2|497
1668433200000|2022-11-14 13:40:00|8770.1|8768.6|8772.5|8771|8773.2|8771.7|8768.8|8767.3|505
1668433500000|2022-11-14 13:45:00|8772.6|8771.1|8776.7|8775.2|8778.4|8776.9|8772.6|8771.1|489
1668433800000|2022-11-14 13:50:00|8776.8|8775.3|8774.9|8773.4|8782.8|8781.3|8773.4|8771.9|561
1668434100000|2022-11-14 13:55:00|8774.6|8773.1|8775.9|8774.4|8780.8|8779.3|8773.4|8771.9|613
1668434400000|2022-11-14 14:00:00|8776.1|8774.6|8776.3|8774.8|8778.5|8777|8770.6|8769.1|593
1668434700000|2022-11-14 14:05:00|8776.2|8774.7|8776.9|8775.4|8777.6|8776.1|8775.9|8774.4|403
1668435000000|2022-11-14 14:10:00|8776.8|8775.3|8776.5|8775|8777.8|8776.3|8775.5|8774|413
1668435300000|2022-11-14 14:15:00|8776.6|8775.1|8780.2|8778.7|8780.4|8778.9|8775.5|8774|404
1668435600000|2022-11-14 14:20:00|8780.1|8778.6|8781.7|8780.2|8782.3|8780.8|8778.7|8777.2|380
1668435900000|2022-11-14 14:25:00|8781.6|8780.1|8785.9|8784.4|8788.3|8786.8|8781.1|8779.6|403
1668436200000|2022-11-14 14:30:00|8785.6|8784.1|8784.8|8783.3|8786.1|8784.6|8778.4|8776.9|620
1668436500000|2022-11-14 14:35:00|8784.9|8783.4|8784|8782.5|8786.7|8785.2|8783.5|8782|541
1668436800000|2022-11-14 14:40:00|8783.8|8782.3|8786.3|8784.8|8788.9|8787.4|8783|8781.7|512
1668437100000|2022-11-14 14:45:00|8786.4|8784.9|8781.8|8780.3|8787.5|8786|8781.6|8780.2|562
1668437400000|2022-11-14 14:50:00|8782.2|8780.7|8783.9|8782.4|8786.4|8784.9|8780.9|8779.4|549
1668437700000|2022-11-14 14:55:00|8783.7|8782.2|8789.5|8788|8790.7|8789.4|8783.5|8782|669
1668438000000|2022-11-14 15:00:00|8789.4|8787.9|8795.2|8793.7|8795.8|8794.4|8788.4|8786.9|641
1668438300000|2022-11-14 15:05:00|8795.1|8793.6|8794.2|8792.7|8799.1|8797.6|8793.9|8792.4|512
1668438600000|2022-11-14 15:10:00|8794.4|8792.9|8792.3|8790.8|8795.2|8793.7|8790.9|8789.4|555
1668438900000|2022-11-14 15:15:00|8792|8790.5|8793.5|8792|8794.6|8793.1|8790.2|8788.7|574
1668439200000|2022-11-14 15:20:00|8793.4|8791.9|8795.1|8793.6|8795.9|8794.4|8791.5|8790|527
1668439500000|2022-11-14 15:25:00|8795.2|8793.7|8805.3|8803.8|8806.5|8805|8793.3|8792.2|539
1668439800000|2022-11-14 15:30:00|8805.4|8803.9|8807.6|8806.1|8811.9|8810.4|8803.2|8801.8|539
1668440100000|2022-11-14 15:35:00|8807.5|8806|8812.5|8811.6|8814.7|8813.2|8807.5|8806|605
1668440400000|2022-11-14 15:40:00|8813.3|8811.8|8810.3|8808.8|8813.7|8812.8|8809.9|8808.4|565
1668440700000|2022-11-14 15:45:00|8810.4|8808.9|8812.4|8810.9|8813.2|8811.9|8808.2|8806.7|595
1668441000000|2022-11-14 15:50:00|8812.3|8810.8|8801.1|8799.6|8812.5|8811|8799.9|8798.4|692
1668441300000|2022-11-14 15:55:00|8800.4|8798.9|8806.7|8805.2|8807.2|8806|8799.1|8797.6|711
1668441600000|2022-11-14 16:00:00|8806.6|8805.1|8809.3|8808.4|8811.7|8810.3|8803.4|8801.9|648
1668441900000|2022-11-14 16:05:00|8809.5|8808.6|8809.6|8808.1|8812.9|8811.4|8808.7|8807.4|435
1668442200000|2022-11-14 16:10:00|8809.5|8808|8813.1|8811.6|8813.4|8812.2|8809.1|8807.8|449
1668442500000|2022-11-14 16:15:00|8813.4|8811.9|8813.5|8812|8814.2|8813|8811|8809.8|469
1668442800000|2022-11-14 16:20:00|8813.4|8811.9|8816.9|8815.4|8817.5|8816|8813.2|8811.8|405
1668443100000|2022-11-14 16:25:00|8817|8815.5|8820.6|8819.1|8821.1|8819.6|8815.7|8814.2|501
1668443400000|2022-11-14 16:30:00|8820.5|8819|8818.1|8816.6|8823.5|8822|8818.1|8816.6|575
1668443700000|2022-11-14 16:35:00|8818.2|8816.7|8811.9|8810.4|8819|8817.5|8811|8809.6|661
1668444000000|2022-11-14 16:40:00|8811.8|8810.3|8814.3|8812.8|8815.4|8814.2|8811.4|8810|489
1668444300000|2022-11-14 16:45:00|8814.6|8813.1|8815.6|8814.1|8817.6|8816.1|8814|8812.5|486
1668444600000|2022-11-14 16:50:00|8815.7|8814.2|8814.4|8812.9|8816|8814.8|8812|8810.8|464
1668444900000|2022-11-14 16:55:00|8814.6|8813.1|8814.9|8813.4|8816|8814.6|8812.5|8811|468
1668445200000|2022-11-14 17:00:00|8814.8|8813.3|8814.1|8812.6|8816.2|8814.7|8812|8810.8|468
1668445500000|2022-11-14 17:05:00|8814|8812.5|8809.7|8808.2|8814.5|8813|8809.7|8808.2|420
1668445800000|2022-11-14 17:10:00|8809.6|8808.1|8809.4|8807.9|8810.6|8809.1|8807|8805.7|355
1668446100000|2022-11-14 17:15:00|8809.3|8807.8|8813.4|8811.9|8813.4|8811.9|8809|8807.5|402
1668446400000|2022-11-14 17:20:00|8813.6|8812.1|8810.4|8808.9|8814.6|8813.1|8810.1|8808.7|457
1668446700000|2022-11-14 17:25:00|8810.5|8809|8808.8|8807.3|8811.4|8809.9|8808.4|8807.2|423
1668447000000|2022-11-14 17:30:00|8808.7|8807.2|8808.1|8806.6|8809.4|8808.1|8807|8805.8|400
1668447300000|2022-11-14 17:35:00|8808.2|8806.7|8804.1|8802.6|8808.3|8806.8|8804|8802.5|366
1668447600000|2022-11-14 17:40:00|8804|8802.5|8798.5|8797.6|8804.6|8803.1|8798.5|8797.1|381
1668447900000|2022-11-14 17:45:00|8798.4|8797.5|8795.5|8794.6|8802.7|8801.2|8795.5|8794.3|457
1668448200000|2022-11-14 17:50:00|8795.4|8794.5|8792.5|8791|8796|8794.7|8791.7|8790.2|403
1668448500000|2022-11-14 17:55:00|8792.3|8791.4|8791.1|8789.6|8794.3|8792.8|8790.5|8789.3|416
1668448800000|2022-11-14 18:00:00|8790.8|8789.3|8788.3|8786.8|8790.9|8789.4|8788.1|8786.6|386
1668449100000|2022-11-14 18:05:00|8788.1|8786.6|8784.5|8783|8789.1|8787.8|8784.4|8783|359
1668449400000|2022-11-14 18:10:00|8784.4|8782.9|8783.9|8782.4|8787.1|8785.7|8783.1|8781.9|381
1668449700000|2022-11-14 18:15:00|8784.1|8782.6|8785.6|8784.1|8786.6|8785.3|8782.9|8781.7|334
1668450000000|2022-11-14 18:20:00|8785.8|8784.3|8782.5|8781|8786|8784.5|8782.2|8780.7|453
1668450300000|2022-11-14 18:25:00|8782.4|8780.9|8779.7|8778.2|8782.8|8781.3|8776.4|8775.2|427
1668450600000|2022-11-14 18:30:00|8779.6|8778.1|8781|8779.5|8781.5|8780.2|8776.9|8775.4|370
1668450900000|2022-11-14 18:35:00|8780.9|8779.4|8779.2|8777.7|8780.9|8779.7|8778.1|8776.6|398
1668451200000|2022-11-14 18:40:00|8779.1|8777.6|8774.3|8773.4|8779.9|8778.6|8774.3|8773.1|278
1668451500000|2022-11-14 18:45:00|8774.4|8773.5|8773.7|8772.2|8776.6|8775.3|8771.8|8770.5|293
1668451800000|2022-11-14 18:50:00|8773.9|8772.4|8773.3|8771.8|8775.1|8773.7|8772|8770.7|333
1668452100000|2022-11-14 18:55:00|8773.2|8771.7|8775.7|8774.8|8777.3|8776.2|8772.7|8771.3|300
1668452400000|2022-11-14 19:00:00|8775.6|8774.7|8777.6|8776.7|8778.5|8777.4|8775.3|8774|354
1668452700000|2022-11-14 19:05:00|8777.9|8776.4|8781.2|8779.7|8781.6|8780.3|8777.2|8776|398
1668453000000|2022-11-14 19:10:00|8781.1|8779.6|8783.3|8782.4|8784.1|8782.8|8780.4|8779.1|368
1668453300000|2022-11-14 19:15:00|8783.2|8782.3|8783.9|8782.4|8786|8784.7|8782.4|8781|307
1668453600000|2022-11-14 19:20:00|8784|8782.5|8785.5|8784|8786|8784.5|8783.2|8782|256
1668453900000|2022-11-14 19:25:00|8785.8|8784.3|8785.3|8783.8|8786.4|8785.1|8785|8783.8|265
1668454200000|2022-11-14 19:30:00|8785|8784.1|8787.7|8786.2|8788|8786.5|8783.8|8782.9|261
1668454500000|2022-11-14 19:35:00|8787.6|8786.1|8788.9|8787.4|8789.6|8788.1|8786.9|8785.4|247
1668454800000|2022-11-14 19:40:00|8789|8788.1|8791.4|8790.5|8792.1|8790.7|8788.4|8787.3|269
1668455100000|2022-11-14 19:45:00|8791.3|8790.4|8792.8|8791.3|8794.1|8793|8790.8|8789.7|219
1668455400000|2022-11-14 19:50:00|8792.3|8791.4|8792.2|8790.7|8793.1|8792|8791.3|8790|289
1668455700000|2022-11-14 19:55:00|8792.3|8790.8|8789.7|8788.8|8792.3|8790.8|8787.9|8786.6|365
1668456000000|2022-11-14 20:00:00|8789.8|8788.9|8785.2|8783.7|8790.2|8788.9|8785|8783.6|284
1668456300000|2022-11-14 20:05:00|8785.1|8783.6|8790.5|8789|8790.8|8789.3|8785.1|8783.6|279
1668456600000|2022-11-14 20:10:00|8790.6|8789.1|8790.5|8789|8791.4|8789.9|8788.6|8787.1|397
1668456900000|2022-11-14 20:15:00|8790.6|8789.1|8789.4|8787.9|8791.1|8789.6|8789.1|8787.6|320
1668457200000|2022-11-14 20:20:00|8789.3|8787.8|8787.6|8786.1|8789.4|8787.9|8787.1|8785.6|262
1668457500000|2022-11-14 20:25:00|8787.7|8786.2|8786.9|8785.4|8788|8786.5|8786.4|8785|232
1668457800000|2022-11-14 20:30:00|8787|8785.5|8786.6|8785.1|8787.4|8786.1|8785.8|8784.5|256
1668458100000|2022-11-14 20:35:00|8786.7|8785.2|8786.9|8785.4|8787.5|8786|8786.3|8784.9|258
1668458400000|2022-11-14 20:40:00|8786.8|8785.3|8787.5|8786|8787.5|8786|8785.6|8784.1|212
1668458700000|2022-11-14 20:45:00|8787.4|8785.9|8792.8|8791.3|8793.1|8791.6|8787.3|8785.8|293
1668459000000|2022-11-14 20:50:00|8792.9|8791.4|8790.3|8788.8|8793.2|8791.7|8789.2|8787.7|319
1668459300000|2022-11-14 20:55:00|8790.5|8789|8787.4|8785.9|8790.9|8789.4|8787.4|8785.9|305
1668459600000|2022-11-14 21:00:00|8787.3|8785.8|8790|8788.5|8790.5|8789|8787.3|8785.8|333
1668459900000|2022-11-14 21:05:00|8790.1|8788.6|8789|8787.5|8790.1|8788.8|8787.8|8786.3|118
1668460200000|2022-11-14 21:10:00|8789.1|8787.6|8787.8|8786.3|8789.1|8787.6|8787.3|8785.8|157
1668460500000|2022-11-14 21:15:00|8787.9|8786.4|8787.6|8786.1|8788.3|8786.8|8786.7|8785.2|146
1668460800000|2022-11-14 21:20:00|8787.4|8785.9|8786.3|8784.8|8787.4|8785.9|8785.7|8784.2|166
1668461100000|2022-11-14 21:25:00|8786.4|8784.9|8789.1|8787.6|8789.5|8788|8785.8|8784.3|160
1668461400000|2022-11-14 21:30:00|8789.2|8787.7|8789.9|8788.4|8790.6|8789.1|8789.2|8787.7|109
1668461700000|2022-11-14 21:35:00|8790|8788.5|8789.7|8788.2|8790.1|8788.6|8788.2|8786.7|149
1668462000000|2022-11-14 21:40:00|8789.6|8788.1|8789.7|8788.2|8790.1|8788.6|8787.9|8786.4|147
1668462300000|2022-11-14 21:45:00|8789.6|8788.1|8790.3|8788.8|8791.2|8789.3|8789.5|8787.9|141
1668462600000|2022-11-14 21:50:00|8791.6|8787.7|8790.4|8787.7|8791.8|8788.9|8789.6|8786.9|480
1668462900000|2022-11-14 21:55:00|8791.1|8787.1|8786.6|8782|8791.9|8787.5|8783.3|8777.2|787
1668463200000|2022-11-14 22:00:00|8786.3|8780.1|8793.2|8782.2|8794.5|8783.5|8786.3|8779.2|61
1668463500000|2022-11-14 22:05:00|8794|8783|8795.1|8784.5|8798.2|8787.2|8788.9|8780.3|98
1668463800000|2022-11-14 22:10:00|8795.5|8784.3|8796.8|8785.8|8798.5|8788|8792.9|8783.1|499
1668464100000|2022-11-14 22:15:00|8796.9|8785.9|8796.4|8785.4|8798.5|8787.5|8796.2|8785.2|602
1668464400000|2022-11-14 22:20:00|8796.3|8785.3|8793.7|8782.7|8796.8|8785.8|8793.4|8782.4|607
1668464700000|2022-11-14 22:25:00|8793.8|8782.8|8791.2|8783.1|8793.9|8783.7|8791.2|8781.4|695
1668465000000|2022-11-14 22:30:00|8790.8|8782.9|8788.7|8784|8792.1|8786.2|8788.6|8780.8|671
1668465300000|2022-11-14 22:35:00|8788.6|8783.9|8791|8783.9|8792.3|8784.8|8788.6|8782.4|502
1668465600000|2022-11-14 22:40:00|8790.6|8784.1|8789.7|8783|8792.4|8784.7|8786.1|8780.7|726
1668465900000|2022-11-14 22:45:00|8789.1|8783.3|8788.8|8781.5|8789.7|8784.1|8787.1|8781.4|406
1668466200000|2022-11-14 22:50:00|8788.6|8781.4|8788.7|8781.2|8789.4|8782.7|8786.9|8780.1|169
1668466500000|2022-11-14 22:55:00|8787.6|8782.2|8786.9|8778.5|8791.2|8783.7|8786.1|8777.8|259
1668466800000|2022-11-14 23:00:00|8786.7|8778.6|8787.5|8784.8|8791.2|8788.1|8786.6|8777.1|419
1668467100000|2022-11-14 23:05:00|8788.5|8784.1|8786.2|8782.8|8788.5|8784.6|8784.9|8781.7|303
1668467400000|2022-11-14 23:10:00|8786.5|8782.6|8786.2|8782.9|8788.5|8785.6|8784.7|8781.6|330
1668467700000|2022-11-14 23:15:00|8786.5|8782.7|8778.9|8776.1|8786.5|8784|8778.3|8775.6|589
1668468000000|2022-11-14 23:20:00|8779|8776|8785.4|8783|8785.6|8783.3|8778.6|8775.7|410
1668468300000|2022-11-14 23:25:00|8785.5|8783.1|8783.1|8780.9|8785.8|8783.7|8782.3|8780|322
1668468600000|2022-11-14 23:30:00|8782.7|8781.2|8783|8780.6|8784.2|8782.4|8781.5|8779.8|301
1668468900000|2022-11-14 23:35:00|8782.9|8780.7|8784.1|8781.5|8784.3|8782.2|8782.3|8780.3|254
1668469200000|2022-11-14 23:40:00|8784|8781.6|8783.3|8781.8|8784.6|8782.5|8782.1|8780.4|230
1668469500000|2022-11-14 23:45:00|8783.4|8781.9|8783.9|8782.4|8785.7|8783.8|8783.1|8781|335
1668469800000|2022-11-14 23:50:00|8783.8|8782.3|8782|8780.5|8784.4|8782.6|8782|8780.3|227
1668470100000|2022-11-14 23:55:00|8781.9|8780.4|8782.1|8780.6|8783.5|8781.5|8781.7|8779.9|137
1668470400000|2022-11-15 00:00:00|8782|8780.5|8780.8|8779.3|8782.6|8780.9|8779.6|8778.1|306
1668470700000|2022-11-15 00:05:00|8780.7|8779.2|8781.5|8780|8781.7|8780.2|8780.3|8778.8|237
1668471000000|2022-11-15 00:10:00|8781.4|8779.9|8783|8781.5|8783.5|8782|8780.7|8779.2|266
1668471300000|2022-11-15 00:15:00|8782.9|8781.4|8783|8781.5|8783.5|8782|8782.1|8780.6|161
1668471600000|2022-11-15 00:20:00|8782.9|8781.4|8783.6|8782.1|8784|8782.5|8782.6|8781.1|151
1668471900000|2022-11-15 00:25:00|8783.7|8782.2|8785.5|8784|8785.7|8784.2|8783.7|8782.1|160
1668472200000|2022-11-15 00:30:00|8785.4|8783.9|8785.2|8783.7|8786.2|8784.7|8784.3|8782.8|214
1668472500000|2022-11-15 00:35:00|8785.3|8783.8|8785.3|8783.8|8785.8|8784.3|8784.7|8783.2|182
1668472800000|2022-11-15 00:40:00|8785.2|8783.7|8785.5|8784|8786|8784.5|8784.8|8783.3|191
1668473100000|2022-11-15 00:45:00|8785.6|8784.1|8787.1|8785.6|8787.3|8785.8|8785.4|8783.9|203
1668473400000|2022-11-15 00:50:00|8787.2|8785.7|8781.3|8779.8|8787.2|8785.7|8781|8779.5|326
1668473700000|2022-11-15 00:55:00|8780.6|8779.1|8785.6|8784.1|8785.7|8784.2|8780.1|8778.6|261
1668474000000|2022-11-15 01:00:00|8785.7|8784.2|8785.5|8784|8786.2|8784.7|8784.4|8782.9|253
1668474300000|2022-11-15 01:05:00|8785.6|8784.1|8785.3|8783.8|8787.1|8785.6|8784.4|8782.9|249
1668474600000|2022-11-15 01:10:00|8785.4|8783.9|8782.7|8781.2|8785.8|8784.3|8782.6|8781.1|234
1668474900000|2022-11-15 01:15:00|8782.6|8781.1|8780.3|8778.8|8782.6|8781.1|8779.6|8778.1|288
1668475200000|2022-11-15 01:20:00|8780.4|8778.9|8779.1|8777.6|8780.4|8778.9|8776.8|8775.3|339
1668475500000|2022-11-15 01:25:00|8779.2|8777.7|8778.5|8777|8781|8779.5|8778.2|8776.7|260
1668475800000|2022-11-15 01:30:00|8778.6|8777.1|8781.8|8780.3|8782.2|8780.7|8778.1|8776.6|339
1668476100000|2022-11-15 01:35:00|8782|8780.5|8780.5|8779|8783.1|8781.6|8780.4|8778.9|282
1668476400000|2022-11-15 01:40:00|8780.6|8779.1|8782.4|8780.9|8783.2|8781.7|8780.6|8779.1|241
1668476700000|2022-11-15 01:45:00|8782.5|8781|8781.5|8780|8783.2|8781.7|8780.7|8779.2|340
1668477000000|2022-11-15 01:50:00|8781.4|8779.9|8781.7|8780.2|8782.6|8781.1|8780.1|8778.6|273
1668477300000|2022-11-15 01:55:00|8781.6|8780.1|8783.9|8782.4|8784.1|8782.6|8779.8|8778.3|285
1668477600000|2022-11-15 02:00:00|8784.1|8782.6|8782.9|8781.4|8784.5|8783|8781|8779.5|318
1668477900000|2022-11-15 02:05:00|8783|8781.5|8780|8778.5|8783|8781.5|8779.9|8778.4|246
1668478200000|2022-11-15 02:10:00|8780.1|8778.6|8778.3|8776.8|8780.5|8779|8777.8|8776.3|300
1668478500000|2022-11-15 02:15:00|8778.2|8776.7|8775.5|8774|8779.2|8777.7|8775.3|8773.8|281
1668478800000|2022-11-15 02:20:00|8775.4|8773.9|8776.3|8774.8|8778.2|8776.7|8775.4|8773.9|252
1668479100000|2022-11-15 02:25:00|8776.8|8775.3|8777.4|8775.9|8777.6|8776.1|8775.7|8774.2|231
1668479400000|2022-11-15 02:30:00|8777.5|8776|8775.2|8773.7|8778.8|8777.3|8774.9|8773.4|232
1668479700000|2022-11-15 02:35:00|8775.3|8773.8|8772.8|8771.3|8775.5|8774|8772.3|8770.8|203
1668480000000|2022-11-15 02:40:00|8772.9|8771.4|8771|8769.5|8773.3|8771.8|8770.3|8769.2|180
1668480300000|2022-11-15 02:45:00|8771.1|8769.6|8772.8|8771.3|8773|8771.5|8769.2|8767.7|203
1668480600000|2022-11-15 02:50:00|8773|8771.5|8773.2|8771.7|8774.3|8772.8|8772.7|8771.2|293
1668480900000|2022-11-15 02:55:00|8773.1|8771.6|8771.6|8770.1|8773.3|8771.8|8770.5|8769|328
1668481200000|2022-11-15 03:00:00|8771.5|8770|8772.5|8771|8772.8|8771.3|8770.9|8769.4|209
1668481500000|2022-11-15 03:05:00|8772.6|8771.1|8769.6|8768.1|8773|8771.5|8769|8767.5|201
1668481800000|2022-11-15 03:10:00|8769.7|8768.2|8770|8768.5|8770.9|8769.4|8769.5|8768|167
1668482100000|2022-11-15 03:15:00|8770.1|8768.6|8768.8|8767.3|8770.1|8768.6|8768.6|8767.1|176
1668482400000|2022-11-15 03:20:00|8768.9|8767.4|8769|8767.5|8769.8|8768.3|8768.3|8766.8|192
1668482700000|2022-11-15 03:25:00|8768.9|8767.4|8770.8|8769.3|8771.1|8769.6|8767.8|8766.3|207
1668483000000|2022-11-15 03:30:00|8770.7|8769.2|8767.4|8765.9|8771.5|8770|8767.2|8765.7|260
1668483300000|2022-11-15 03:35:00|8767.5|8766|8766|8764.5|8768.6|8767.1|8766|8764.5|186
1668483600000|2022-11-15 03:40:00|8766.1|8764.6|8767.9|8766.4|8768|8766.5|8765.7|8764.2|211
1668483900000|2022-11-15 03:45:00|8768|8766.5|8769.6|8768.1|8770.2|8768.7|8767.8|8766.3|222
1668484200000|2022-11-15 03:50:00|8770|8768.5|8771.3|8769.8|8771.5|8770|8769|8767.5|196
1668484500000|2022-11-15 03:55:00|8771.4|8769.9|8772|8770.5|8772.6|8771.1|8771.1|8769.6|106
1668484800000|2022-11-15 04:00:00|8771.9|8770.4|8772.9|8771.4|8773.2|8771.7|8770.3|8768.8|185
1668485100000|2022-11-15 04:05:00|8773|8771.5|8774|8772.5|8774.1|8772.6|8772.6|8771.1|175
1668485400000|2022-11-15 04:10:00|8774.4|8772.9|8773.5|8772|8774.4|8772.9|8773.1|8771.6|135
1668485700000|2022-11-15 04:15:00|8773.4|8771.9|8775.6|8774.1|8775.6|8774.1|8773.1|8771.6|154
1668486000000|2022-11-15 04:20:00|8775.7|8774.2|8775.7|8774.2|8776.2|8774.7|8774.6|8773.1|177
1668486300000|2022-11-15 04:25:00|8775.6|8774.1|8777.3|8775.8|8777.3|8775.8|8775.6|8774.1|204
1668486600000|2022-11-15 04:30:00|8777.2|8775.7|8777.6|8776.1|8777.8|8776.3|8776.2|8775|141
1668486900000|2022-11-15 04:35:00|8777.7|8776.2|8778.2|8776.7|8778.4|8776.9|8777.3|8776.1|136
1668487200000|2022-11-15 04:40:00|8778|8776.5|8777|8775.5|8778.5|8777|8776.8|8775.3|177
1668487500000|2022-11-15 04:45:00|8777.3|8775.8|8775.6|8774.1|8777.7|8776.2|8775.4|8773.9|206
1668487800000|2022-11-15 04:50:00|8775.7|8774.2|8775.2|8773.7|8776.2|8774.7|8774.8|8773.3|128
1668488100000|2022-11-15 04:55:00|8775.3|8773.8|8775.3|8773.8|8775.5|8774|8774.7|8773.2|134
1668488400000|2022-11-15 05:00:00|8775.2|8773.7|8775.1|8773.6|8776|8774.5|8774.8|8773.3|233
1668488700000|2022-11-15 05:05:00|8775.2|8773.7|8771.7|8770.2|8775.6|8774.1|8771.6|8770.1|304
1668489000000|2022-11-15 05:10:00|8771.8|8770.3|8771.3|8769.8|8772|8770.5|8769.7|8768.2|218
1668489300000|2022-11-15 05:15:00|8771.4|8769.9|8771|8769.5|8771.8|8770.3|8770.4|8768.9|230
1668489600000|2022-11-15 05:20:00|8771.1|8769.6|8771.9|8770.4|8773.3|8771.8|8771|8769.5|240
1668489900000|2022-11-15 05:25:00|8771.8|8770.3|8770.8|8769.3|8772.5|8771|8770.4|8768.9|198
1668490200000|2022-11-15 05:30:00|8770.7|8769.2|8770.4|8768.9|8770.9|8769.4|8770.1|8768.6|147
1668490500000|2022-11-15 05:35:00|8770.3|8768.8|8770.7|8769.2|8771|8769.5|8769.8|8768.3|156
1668490800000|2022-11-15 05:40:00|8770.8|8769.3|8771.1|8769.6|8771.3|8769.8|8770.7|8769.2|137
1668491100000|2022-11-15 05:45:00|8771.3|8769.8|8770.9|8769.4|8771.4|8769.9|8770.3|8768.8|155
1668491400000|2022-11-15 05:50:00|8770.8|8769.3|8772.4|8770.9|8772.5|8771|8770.8|8769.3|178
1668491700000|2022-11-15 05:55:00|8772.3|8770.8|8774|8772.5|8774.7|8773.2|8772|8770.5|234
1668492000000|2022-11-15 06:00:00|8774.1|8772.6|8775.1|8773.6|8775.8|8774.3|8774|8772.5|315
1668492300000|2022-11-15 06:05:00|8775.2|8773.7|8775.2|8773.7|8776|8774.5|8774.4|8772.9|254
1668492600000|2022-11-15 06:10:00|8775.3|8773.8|8774.5|8773|8776.1|8774.6|8773.9|8772.4|270
1668492900000|2022-11-15 06:15:00|8774.7|8773.2|8773.6|8772.1|8775.6|8774.1|8772.4|8771.3|267
1668493200000|2022-11-15 06:20:00|8773.5|8772|8774|8772.5|8774.2|8772.7|8772|8770.5|307
1668493500000|2022-11-15 06:25:00|8774.1|8772.6|8771.6|8770.1|8774.5|8773|8771.6|8770.1|253
1668493800000|2022-11-15 06:30:00|8771.5|8770|8769.6|8768.1|8772.1|8770.6|8768.8|8767.3|324
1668494100000|2022-11-15 06:35:00|8769.1|8767.6|8768.4|8766.9|8769.9|8768.4|8768.1|8766.6|175
1668494400000|2022-11-15 06:40:00|8768.3|8766.8|8768.4|8766.9|8769|8767.5|8767.4|8765.9|191
1668494700000|2022-11-15 06:45:00|8768.3|8766.8|8769|8767.5|8770.9|8769.4|8767.9|8766.4|231
1668495000000|2022-11-15 06:50:00|8769.1|8767.6|8768.7|8767.2|8770.9|8769.4|8768.5|8767|270
1668495300000|2022-11-15 06:55:00|8768.6|8767.1|8778.2|8767.2|8778.2|8768.4|8766.5|8762.6|416
1668495600000|2022-11-15 07:00:00|8774.5|8763.8|8765.5|8764|8776.5|8767.7|8761.1|8758.9|586
1668495900000|2022-11-15 07:05:00|8765.4|8763.9|8770.8|8769.3|8770.9|8769.4|8765.4|8763.9|427
1668496200000|2022-11-15 07:10:00|8770.9|8769.4|8768.7|8767.2|8771.5|8770|8768.3|8766.8|436
1668496500000|2022-11-15 07:15:00|8768.6|8767.1|8771.7|8770.2|8772.9|8771.6|8766.3|8764.8|427
1668496800000|2022-11-15 07:20:00|8771.8|8770.3|8780.7|8779.2|8783.5|8782|8769.3|8767.8|595
1668497100000|2022-11-15 07:25:00|8780.8|8779.3|8784.3|8782.8|8785.3|8784|8778.6|8777.1|614
1668497400000|2022-11-15 07:30:00|8784.1|8782.6|8789.5|8788|8790.7|8789.5|8783.8|8782.3|668
1668497700000|2022-11-15 07:35:00|8788.9|8787.4|8789.3|8787.8|8790.9|8789.8|8785.9|8784.4|650
1668498000000|2022-11-15 07:40:00|8789.5|8788|8793.6|8792.1|8793.7|8792.2|8789.1|8787.6|672
1668498300000|2022-11-15 07:45:00|8793.5|8792|8795|8793.5|8801.4|8799.9|8791.4|8789.9|756
1668498600000|2022-11-15 07:50:00|8794.9|8793.4|8798.7|8797.2|8799.4|8798|8794.2|8792.7|618
1668498900000|2022-11-15 07:55:00|8798.5|8797|8797.6|8796.1|8798.5|8797.2|8790.3|8789|655
1668499200000|2022-11-15 08:00:00|8797.5|8796|8793.4|8791.9|8798.4|8796.9|8791.4|8790.2|649
1668499500000|2022-11-15 08:05:00|8793.5|8792|8802.6|8801.1|8803.1|8801.6|8791.8|8790.5|612
1668499800000|2022-11-15 08:10:00|8802.7|8801.2|8801.9|8800.4|8806.2|8804.7|8800.8|8799.3|626
1668500100000|2022-11-15 08:15:00|8802|8800.5|8801.1|8799.6|8806.6|8805.1|8799.1|8797.6|594
1668500400000|2022-11-15 08:20:00|8801|8799.5|8798.4|8796.9|8801.5|8800|8794.9|8793.7|614
1668500700000|2022-11-15 08:25:00|8798.3|8796.8|8793.8|8792.3|8800.4|8798.9|8792.1|8790.8|644
1668501000000|2022-11-15 08:30:00|8794|8792.5|8796.1|8794.6|8797.9|8796.6|8792.9|8791.4|641
1668501300000|2022-11-15 08:35:00|8796.2|8794.7|8797.6|8796.1|8800.8|8799.4|8795.7|8794.2|557
1668501600000|2022-11-15 08:40:00|8797.9|8796.4|8795.7|8794.2|8798.7|8797.2|8795.5|8794|484
1668501900000|2022-11-15 08:45:00|8795.8|8794.3|8790.4|8788.9|8795.9|8794.4|8790|8788.6|482
1668502200000|2022-11-15 08:50:00|8790.5|8789|8794.3|8792.8|8795.2|8794|8789.1|8787.6|556
1668502500000|2022-11-15 08:55:00|8794.1|8792.6|8791.2|8789.7|8795.4|8794.4|8788.9|8787.6|584
1668502800000|2022-11-15 09:00:00|8791.3|8789.8|8790.7|8789.2|8793.3|8792.4|8789.7|8788.2|555
1668503100000|2022-11-15 09:05:00|8790.6|8789.1|8794.4|8792.9|8794.9|8793.5|8789.5|8788|598
1668503400000|2022-11-15 09:10:00|8794.3|8792.8|8794.5|8793|8795.1|8793.7|8791.8|8790.3|486
1668503700000|2022-11-15 09:15:00|8794.4|8792.9|8788|8786.5|8794.9|8793.8|8787.6|8786.2|509
1668504000000|2022-11-15 09:20:00|8788.1|8786.6|8787.8|8786.3|8789|8787.5|8785|8783.5|421
1668504300000|2022-11-15 09:25:00|8788|8786.5|8785.2|8783.7|8788|8786.5|8785|8783.7|473
1668504600000|2022-11-15 09:30:00|8785.4|8783.9|8790.3|8788.8|8790.5|8789|8785|8783.7|540
1668504900000|2022-11-15 09:35:00|8790.2|8788.7|8792.1|8790.6|8794.1|8792.6|8789.3|8788.1|482
1668505200000|2022-11-15 09:40:00|8792|8790.5|8796.8|8795.3|8796.8|8795.3|8791.8|8790.5|478
1668505500000|2022-11-15 09:45:00|8796.6|8795.1|8797.2|8795.7|8800.5|8799|8796.6|8795.1|523
1668505800000|2022-11-15 09:50:00|8797|8795.5|8796.3|8794.8|8798.3|8796.8|8793.1|8791.6|561
1668506100000|2022-11-15 09:55:00|8796.4|8794.9|8798|8795.1|8801.7|8800.2|8795|8793|601
1668506400000|2022-11-15 10:00:00|8798.4|8794.6|8795.1|8793.6|8803.3|8799.8|8794|8792.5|674
1668506700000|2022-11-15 10:05:00|8795.2|8793.7|8795.4|8793.9|8797.9|8796.4|8794.4|8792.9|479
1668507000000|2022-11-15 10:10:00|8795.3|8793.8|8793.6|8792.1|8796|8794.7|8791.8|8790.5|544
1668507300000|2022-11-15 10:15:00|8793.5|8792|8789.2|8787.7|8793.8|8792.3|8787.2|8786.3|480
1668507600000|2022-11-15 10:20:00|8789.3|8787.8|8791.4|8789.9|8793|8791.5|8788.6|8787.3|401
1668507900000|2022-11-15 10:25:00|8791.3|8789.8|8790.6|8789.1|8795.1|8793.8|8789.5|8788|477
1668508200000|2022-11-15 10:30:00|8790.5|8789|8790.7|8789.2|8792.1|8791|8788.4|8787|523
1668508500000|2022-11-15 10:35:00|8790.4|8789.5|8797|8795.5|8797.5|8796.1|8788.8|8787.5|667
1668508800000|2022-11-15 10:40:00|8797.2|8795.7|8793.9|8792.4|8798.4|8797.1|8793.7|8792.2|552
1668509100000|2022-11-15 10:45:00|8794.2|8792.7|8796.2|8794.7|8800.3|8799|8792.8|8791.5|552
1668509400000|2022-11-15 10:50:00|8796.4|8794.9|8793.9|8792.4|8796.4|8794.9|8792.6|8791.4|466
1668509700000|2022-11-15 10:55:00|8794|8792.5|8788.1|8786.6|8794.5|8793|8787.8|8786.5|474
1668510000000|2022-11-15 11:00:00|8788|8786.5|8784.4|8782.9|8789.5|8788|8783.7|8782.4|559
1668510300000|2022-11-15 11:05:00|8784.5|8783|8785.9|8784.4|8787|8785.5|8783.8|8782.4|465
1668510600000|2022-11-15 11:10:00|8786|8784.5|8783|8781.5|8786.5|8785.2|8782|8780.5|474
1668510900000|2022-11-15 11:15:00|8782.3|8780.8|8778.5|8777|8782.3|8780.8|8777.7|8776.2|494
1668511200000|2022-11-15 11:20:00|8778.4|8776.9|8781.5|8780|8781.9|8780.4|8775.3|8774.1|470
1668511500000|2022-11-15 11:25:00|8781.7|8780.2|8786.4|8784.9|8787.4|8786|8780.9|8779.4|551
1668511800000|2022-11-15 11:30:00|8786.3|8784.8|8785.6|8784.1|8788.4|8786.9|8785|8783.6|400
1668512100000|2022-11-15 11:35:00|8785.5|8784|8784.8|8783.3|8785.6|8784.4|8782.7|8781.2|485
1668512400000|2022-11-15 11:40:00|8784.6|8783.1|8778.1|8776.6|8785.1|8783.6|8778.1|8776.6|415
1668512700000|2022-11-15 11:45:00|8778.2|8776.7|8772.7|8771.2|8779|8778.1|8772.5|8771.1|370
1668513000000|2022-11-15 11:50:00|8772.6|8771.1|8774.3|8772.8|8775.6|8774.1|8772|8770.5|400
1668513300000|2022-11-15 11:55:00|8774.2|8772.7|8770.2|8768.7|8774.4|8773.1|8768.7|8767.7|517
1668513600000|2022-11-15 12:00:00|8770.3|8768.8|8771.5|8770|8772|8770.5|8768.7|8767.2|522
1668513900000|2022-11-15 12:05:00|8771.3|8770.4|8768.3|8766.8|8772.1|8770.9|8768|8766.7|404
1668514200000|2022-11-15 12:10:00|8768.4|8766.9|8770.9|8769.4|8770.9|8769.4|8767|8765.5|445
1668514500000|2022-11-15 12:15:00|8770.8|8769.3|8766.2|8765.3|8772.4|8771.1|8765.8|8764.5|473
1668514800000|2022-11-15 12:20:00|8766.4|8764.9|8766.6|8765.1|8767.3|8766.2|8764.4|8763.1|465
1668515100000|2022-11-15 12:25:00|8766.7|8765.2|8756.9|8755.4|8766.8|8765.3|8753.2|8751.7|530
1668515400000|2022-11-15 12:30:00|8756.8|8755.9|8751.6|8750.1|8757.1|8755.9|8750.9|8749.4|470
1668515700000|2022-11-15 12:35:00|8751.7|8750.2|8743.1|8741.6|8751.9|8750.7|8741.9|8740.8|543
1668516000000|2022-11-15 12:40:00|8743.3|8741.8|8742.2|8740.7|8744.3|8743.1|8738.4|8737.5|497
1668516300000|2022-11-15 12:45:00|8742.5|8741.3|8743.3|8741.8|8746.4|8744.9|8741.4|8739.9|497
1668516600000|2022-11-15 12:50:00|8743.1|8741.6|8742.9|8741.4|8744.3|8742.8|8739.8|8738.5|443
1668516900000|2022-11-15 12:55:00|8742.8|8741.3|8739.3|8737.8|8744.5|8743.2|8738.2|8736.9|522
1668517200000|2022-11-15 13:00:00|8739.2|8737.7|8741.6|8740.7|8745.4|8744.4|8738.5|8737.5|585
1668517500000|2022-11-15 13:05:00|8741.5|8740.6|8747.2|8746.3|8749.5|8748|8740.7|8739.6|590
1668517800000|2022-11-15 13:10:00|8747.1|8746.2|8745.6|8744.7|8749|8748|8745.1|8743.6|558
1668518100000|2022-11-15 13:15:00|8745.7|8744.8|8749.5|8748|8752.1|8750.9|8744.1|8742.7|543
1668518400000|2022-11-15 13:20:00|8749.6|8748.1|8751.2|8750.3|8752.4|8751.5|8744|8742.5|659
1668518700000|2022-11-15 13:25:00|8751.6|8750.1|8744.6|8742.4|8752.6|8751.1|8741.4|8739.1|618
1668519000000|2022-11-15 13:30:00|8746|8742.5|8736.4|8734.9|8752.4|8746.2|8735|8732.8|1091
1668519300000|2022-11-15 13:35:00|8736.5|8735|8724.5|8723|8738.3|8736.8|8713.3|8710.9|1006
1668519600000|2022-11-15 13:40:00|8724.4|8722.9|8724.4|8722.9|8732.5|8731|8723.2|8721.7|933
1668519900000|2022-11-15 13:45:00|8724.2|8722.7|8727.9|8726.4|8732.9|8731.4|8724.2|8722.7|909
1668520200000|2022-11-15 13:50:00|8728|8726.5|8728.6|8727.1|8732|8730.5|8725.6|8724.1|829
1668520500000|2022-11-15 13:55:00|8728.9|8727.4|8723.4|8721.9|8730|8728.5|8722.5|8721|718
1668520800000|2022-11-15 14:00:00|8723.1|8721.6|8722.7|8721.2|8725|8723.5|8711.4|8710.2|834
1668521100000|2022-11-15 14:05:00|8722.6|8721.1|8719.5|8718|8724|8722.7|8718.8|8717.3|695
1668521400000|2022-11-15 14:10:00|8719.3|8717.8|8722|8720.5|8722.5|8721|8717.2|8715.7|642
1668521700000|2022-11-15 14:15:00|8721.7|8720.2|8721.7|8720.2|8726|8724.5|8717.8|8716.3|669
1668522000000|2022-11-15 14:20:00|8721.8|8720.3|8717.7|8716.2|8722.6|8721.1|8717.6|8716.1|668
1668522300000|2022-11-15 14:25:00|8717.5|8716|8714.7|8713.2|8718.2|8716.8|8712.6|8711.1|637
1668522600000|2022-11-15 14:30:00|8714.5|8713|8719|8717.5|8722|8720.6|8713.2|8711.7|861
1668522900000|2022-11-15 14:35:00|8718.7|8717.2|8717.7|8716.2|8719.6|8718.1|8713.9|8712.4|708
1668523200000|2022-11-15 14:40:00|8717.5|8716|8721.6|8720.1|8725.9|8724.4|8717.2|8715.7|720
1668523500000|2022-11-15 14:45:00|8721.7|8720.2|8723|8721.5|8724.8|8723.3|8719.2|8717.7|709
1668523800000|2022-11-15 14:50:00|8722.9|8721.4|8726.1|8724.6|8727.5|8726.2|8721|8719.5|729
1668524100000|2022-11-15 14:55:00|8726.3|8724.8|8723.2|8721.7|8726.6|8725.1|8720.6|8719.2|725
1668524400000|2022-11-15 15:00:00|8723.6|8722.1|8716.2|8714.7|8724.5|8723|8716.1|8714.6|671
1668524700000|2022-11-15 15:05:00|8716.3|8714.8|8716.5|8715|8719.1|8717.6|8712.4|8711.1|652
1668525000000|2022-11-15 15:10:00|8716.3|8714.8|8714.4|8712.9|8720.8|8719.5|8713.3|8711.8|713
1668525300000|2022-11-15 15:15:00|8714.5|8713|8725.5|8724|8726.5|8725|8714.4|8712.9|822
1668525600000|2022-11-15 15:20:00|8725.6|8724.1|8731.9|8730.4|8734|8732.5|8725.3|8723.8|749
1668525900000|2022-11-15 15:25:00|8731.6|8730.1|8731.4|8729.9|8732.9|8731.4|8727.3|8726.2|667
1668526200000|2022-11-15 15:30:00|8731.5|8730|8728.1|8726.6|8733|8731.5|8724.4|8722.9|675
1668526500000|2022-11-15 15:35:00|8728|8726.5|8730.5|8729|8733.3|8731.8|8727.8|8726.3|702
1668526800000|2022-11-15 15:40:00|8730.6|8729.1|8722.4|8721.5|8730.6|8729.1|8718|8716.6|693
1668527100000|2022-11-15 15:45:00|8722.5|8721.6|8726.3|8725.4|8727|8725.5|8719.7|8718.7|799
1668527400000|2022-11-15 15:50:00|8726.2|8725.3|8722.1|8720.6|8728|8726.7|8719.2|8718|718
1668527700000|2022-11-15 15:55:00|8721.9|8720.4|8716.8|8715.3|8723.3|8721.8|8715.3|8714.1|803
1668528000000|2022-11-15 16:00:00|8716.5|8715.6|8718.7|8717.2|8718.7|8717.2|8711.3|8709.8|772
1668528300000|2022-11-15 16:05:00|8718.8|8717.3|8722.6|8721.7|8724.6|8723.5|8718.4|8716.9|600
1668528600000|2022-11-15 16:10:00|8723.2|8721.5|8734.1|8732.6|8734.4|8733.1|8722.2|8721.3|563
1668528900000|2022-11-15 16:15:00|8734|8732.5|8733.1|8731.6|8734.9|8733.7|8726.6|8725.3|590
1668529200000|2022-11-15 16:20:00|8733.2|8731.7|8734.7|8733.2|8735.9|8734.4|8730.1|8728.6|568
1668529500000|2022-11-15 16:25:00|8734.5|8733|8736.3|8734.8|8736.6|8735.1|8731.7|8730.2|592
1668529800000|2022-11-15 16:30:00|8736.4|8734.9|8731.5|8730|8736.6|8735.1|8730.1|8728.9|559
1668530100000|2022-11-15 16:35:00|8731.1|8730.2|8727.2|8726.3|8732|8730.8|8727.2|8725.9|581
1668530400000|2022-11-15 16:40:00|8727.6|8726.1|8725.8|8724.3|8727.6|8726.1|8724.1|8723.1|502
1668530700000|2022-11-15 16:45:00|8725.7|8724.2|8727.1|8725.6|8727.8|8726.3|8723.9|8722.8|437
1668531000000|2022-11-15 16:50:00|8727.2|8725.7|8724.5|8723.6|8728.2|8726.7|8722.8|8721.4|498
1668531300000|2022-11-15 16:55:00|8724.4|8723.5|8725.6|8724.1|8727.5|8726.2|8722.1|8720.6|457
1668531600000|2022-11-15 17:00:00|8725.1|8723.6|8732|8730.5|8733.6|8732.2|8724.5|8723|736
1668531900000|2022-11-15 17:05:00|8732.1|8730.6|8735|8734.1|8736.2|8734.9|8730.4|8728.9|621
1668532200000|2022-11-15 17:10:00|8735.1|8734.2|8732.8|8731.3|8735.8|8734.6|8732.8|8731.3|453
1668532500000|2022-11-15 17:15:00|8732.9|8731.4|8732|8730.5|8734.9|8733.4|8730.9|8729.9|435
1668532800000|2022-11-15 17:20:00|8731.9|8730.4|8731.3|8729.8|8732.6|8731.3|8730.1|8728.8|407
1668533100000|2022-11-15 17:25:00|8731.4|8729.9|8733.5|8732|8733.7|8732.2|8730.4|8729.1|363
1668533400000|2022-11-15 17:30:00|8733.6|8732.1|8732.3|8730.8|8734.5|8733.2|8731.5|8730|443
1668533700000|2022-11-15 17:35:00|8732.5|8731|8733.3|8731.8|8733.3|8731.8|8730.4|8728.9|386
1668534000000|2022-11-15 17:40:00|8733.4|8731.9|8737|8735.5|8737.3|8736.1|8732.7|8731.2|324
1668534300000|2022-11-15 17:45:00|8736.9|8735.4|8735.2|8733.7|8737.4|8736.1|8734.1|8732.6|402
1668534600000|2022-11-15 17:50:00|8735.3|8733.8|8733.3|8731.8|8736.5|8735.3|8731.9|8730.8|394
1668534900000|2022-11-15 17:55:00|8733.2|8731.7|8733.1|8731.6|8735.6|8734.3|8732.7|8731.5|417
1668535200000|2022-11-15 18:00:00|8733.3|8731.8|8732.4|8731.5|8734.2|8732.7|8731.6|8730.3|380
1668535500000|2022-11-15 18:05:00|8732.5|8731.6|8737.4|8735.9|8737.4|8735.9|8731.8|8730.5|424
1668535800000|2022-11-15 18:10:00|8737.6|8736.1|8737.5|8736|8740.5|8739.2|8735.8|8734.6|396
1668536100000|2022-11-15 18:15:00|8737.7|8736.2|8739.1|8737.6|8739.9|8738.5|8737.2|8735.8|433
1668536400000|2022-11-15 18:20:00|8739.3|8737.8|8735.1|8733.6|8740.5|8739.3|8734.4|8732.9|526
1668536700000|2022-11-15 18:25:00|8735.2|8733.7|8729|8727.5|8735.6|8734.1|8722.7|8721.2|870
1668537000000|2022-11-15 18:30:00|8729.2|8727.7|8713.6|8712.1|8729.6|8728.1|8709.4|8707.9|919
1668537300000|2022-11-15 18:35:00|8713.8|8712.3|8715.9|8714.4|8717.8|8716.3|8711.6|8710.4|819
1668537600000|2022-11-15 18:40:00|8716|8714.5|8719.7|8718.2|8720.9|8719.4|8714.3|8712.8|837
1668537900000|2022-11-15 18:45:00|8719.6|8718.1|8723.9|8722.4|8724.6|8723.1|8719.6|8718.1|741
1668538200000|2022-11-15 18:50:00|8724.1|8722.6|8720.8|8719.3|8724.7|8723.2|8719.8|8718.3|773
1668538500000|2022-11-15 18:55:00|8720.7|8719.2|8721.2|8719.7|8723.8|8722.3|8719.9|8718.4|661
1668538800000|2022-11-15 19:00:00|8721.3|8719.8|8713.9|8712.4|8721.6|8720.1|8712.5|8711|714
1668539100000|2022-11-15 19:05:00|8713.8|8712.3|8716.1|8714.6|8722.2|8720.7|8713.3|8711.8|708
1668539400000|2022-11-15 19:10:00|8716.5|8715|8713.2|8711.7|8720.9|8718.8|8712.7|8711.2|921
1668539700000|2022-11-15 19:15:00|8713.1|8711.6|8713.2|8711.7|8714.8|8713.3|8711.4|8709.9|726
1668540000000|2022-11-15 19:20:00|8713.1|8711.6|8722|8720.5|8722|8720.5|8712.1|8710.6|825
1668540300000|2022-11-15 19:25:00|8721.8|8720.3|8721.2|8719.7|8726|8724.5|8719.3|8717.8|688
1668540600000|2022-11-15 19:30:00|8720.9|8719.4|8719.4|8717.9|8723.3|8721.8|8718.7|8717.2|554
1668540900000|2022-11-15 19:35:00|8719.5|8718|8727.6|8726.1|8727.7|8726.2|8717.3|8715.8|652
1668541200000|2022-11-15 19:40:00|8727.5|8726|8733.1|8731.6|8734.6|8733.1|8726.9|8725.4|569
1668541500000|2022-11-15 19:45:00|8733|8731.5|8728.9|8727.4|8733.2|8731.7|8728.9|8727.4|501
1668541800000|2022-11-15 19:50:00|8729|8727.5|8728.7|8727.2|8730.5|8729|8726.4|8724.9|615
1668542100000|2022-11-15 19:55:00|8728.6|8727.1|8728.6|8727.1|8732.1|8730.6|8727.8|8726.3|659
1668542400000|2022-11-15 20:00:00|8728.9|8727.4|8728.9|8727.4|8733|8731.3|8728.5|8727|590
1668542700000|2022-11-15 20:05:00|8728.7|8727.2|8731.5|8730|8733.6|8732.1|8728.4|8726.9|585
1668543000000|2022-11-15 20:10:00|8731.6|8730.1|8732|8730.5|8733.5|8732|8730.7|8729.2|474
1668543300000|2022-11-15 20:15:00|8732.1|8730.6|8729.8|8728.3|8732.1|8730.6|8729.8|8728.3|345
1668543600000|2022-11-15 20:20:00|8729.9|8728.4|8729.2|8727.7|8730.6|8729.1|8728.4|8726.9|283
1668543900000|2022-11-15 20:25:00|8729.3|8727.8|8730.7|8729.2|8730.7|8729.2|8728.6|8727.2|296
1668544200000|2022-11-15 20:30:00|8730.1|8728.6|8728.9|8727.4|8730.3|8728.8|8728.2|8726.7|421
1668544500000|2022-11-15 20:35:00|8729|8727.5|8730.6|8729.1|8731|8729.5|8728.6|8727.1|345
1668544800000|2022-11-15 20:40:00|8730.7|8729.2|8729.8|8728.3|8731.5|8730|8729.7|8728.2|292
1668545100000|2022-11-15 20:45:00|8729.9|8728.4|8730.3|8728.8|8731.4|8729.9|8729.6|8728.3|283
1668545400000|2022-11-15 20:50:00|8730.2|8728.7|8729.1|8727.6|8730.7|8729.2|8728.3|8726.8|382
1668545700000|2022-11-15 20:55:00|8729|8727.5|8728.7|8727.2|8730.3|8728.8|8727.2|8725.7|406
1668546000000|2022-11-15 21:00:00|8728.8|8727.3|8722.3|8720.8|8728.8|8727.3|8722.2|8720.7|336
1668546300000|2022-11-15 21:05:00|8722.8|8721.3|8724|8722.5|8724.9|8723.4|8722.6|8721.1|228
1668546600000|2022-11-15 21:10:00|8723.9|8722.4|8721.8|8720.3|8723.9|8722.4|8719.1|8717.9|313
1668546900000|2022-11-15 21:15:00|8721.6|8720.1|8720.8|8719.3|8721.6|8720.1|8719.9|8718.4|214
1668547200000|2022-11-15 21:20:00|8720.7|8719.2|8720.5|8719|8721.6|8720.1|8719.4|8717.9|209
1668547500000|2022-11-15 21:25:00|8720.6|8719.1|8719.4|8717.9|8720.6|8719.1|8718.8|8717.3|207
1668547800000|2022-11-15 21:30:00|8719.3|8717.8|8720.7|8719.2|8721.1|8719.6|8718.8|8717.3|185
1668548100000|2022-11-15 21:35:00|8720.8|8719.3|8720|8718.5|8721.3|8719.8|8719.8|8718.3|106
1668548400000|2022-11-15 21:40:00|8719.9|8718.4|8719.3|8717.8|8720.6|8719.1|8719|8717.5|163
1668548700000|2022-11-15 21:45:00|8719.6|8718.1|8720.8|8719.3|8721.4|8719.6|8719.6|8718.1|151
1668549000000|2022-11-15 21:50:00|8721.8|8718.4|8721.5|8719.2|8722.3|8720|8720.6|8718|396
1668549300000|2022-11-15 21:55:00|8721.4|8719.1|8725.1|8717.9|8728.1|8720.4|8720|8714.7|514
1668549600000|2022-11-15 22:00:00|8726.8|8716.3|8728.7|8719.4|8732|8721|8726.5|8715.8|69
1668549900000|2022-11-15 22:05:00|8728.9|8719.5|8730.8|8721.7|8731.8|8722.8|8727.3|8719.5|170
1668550200000|2022-11-15 22:10:00|8730.9|8721.8|8729.2|8718.2|8732.1|8722|8725.8|8714.8|229
1668550500000|2022-11-15 22:15:00|8729|8718|8729.8|8720.9|8731.2|8721|8727.9|8716.9|344
1668550800000|2022-11-15 22:20:00|8729.7|8720.8|8728.4|8719.5|8731.3|8722.1|8726.1|8718.6|277
1668551100000|2022-11-15 22:25:00|8728.2|8719.7|8729.3|8720.1|8731.1|8721.7|8727.5|8716.7|356
1668551400000|2022-11-15 22:30:00|8729|8720.2|8725.3|8718.8|8730.8|8720.8|8723.9|8716.8|747
1668551700000|2022-11-15 22:35:00|8725|8718.9|8723.7|8717.4|8725.7|8719.9|8721.2|8715.8|624
1668552000000|2022-11-15 22:40:00|8723.5|8717.5|8722.9|8717.4|8725|8720.1|8721.4|8716.2|183
1668552300000|2022-11-15 22:45:00|8722.4|8717.7|8722.4|8718.3|8725.3|8719.3|8722.1|8717.2|292
1668552600000|2022-11-15 22:50:00|8722.5|8718.1|8724.4|8720.3|8725.6|8721.5|8721.6|8717.2|894
1668552900000|2022-11-15 22:55:00|8723.8|8720.1|8722.1|8717.6|8725.8|8720.9|8721.7|8717.2|272
1668553200000|2022-11-15 23:00:00|8723|8719|8727.8|8726.3|8728.4|8726.6|8721.5|8718.1|471
1668553500000|2022-11-15 23:05:00|8727.7|8726.2|8727.4|8725.9|8731.4|8729.6|8727|8725.5|366
1668553800000|2022-11-15 23:10:00|8727.6|8726.1|8723.1|8721.6|8728.2|8726.1|8720.8|8718.9|397
1668554100000|2022-11-15 23:15:00|8723.2|8721.7|8719.1|8717.6|8725|8722.9|8717.2|8715.7|403
1668554400000|2022-11-15 23:20:00|8719|8717.5|8718.2|8716.7|8719.9|8718|8716.2|8714.3|400
1668554700000|2022-11-15 23:25:00|8718.4|8716.1|8715.7|8714.2|8718.4|8716.6|8715.2|8713.5|326
1668555000000|2022-11-15 23:30:00|8715.8|8714.3|8715.4|8713.9|8717.2|8714.7|8714.3|8712|386
1668555300000|2022-11-15 23:35:00|8715.5|8714|8716.5|8715|8717.7|8715.7|8714.5|8712.8|373
1668555600000|2022-11-15 23:40:00|8716.4|8714.9|8716.3|8714.8|8718.1|8715.9|8714.9|8712.7|368
1668555900000|2022-11-15 23:45:00|8716.7|8714.4|8717.5|8716|8721.1|8718.7|8716.3|8714.4|471
1668556200000|2022-11-15 23:50:00|8717.4|8715.9|8717|8715.5|8718.3|8716.7|8715.7|8714|183
1668556500000|2022-11-15 23:55:00|8716.8|8715.3|8719.3|8717.8|8720.5|8718.2|8714.6|8712.8|362
1668556800000|2022-11-16 00:00:00|8719.4|8717.9|8718.1|8716.6|8720.8|8719.3|8716.7|8715.2|324
1668557100000|2022-11-16 00:05:00|8718|8716.5|8720.2|8718.7|8720.8|8719.3|8713.9|8712.4|401
1668557400000|2022-11-16 00:10:00|8720.3|8718.8|8721.5|8720|8722.6|8721.1|8719.6|8718.3|317
1668557700000|2022-11-16 00:15:00|8721.6|8720.1|8722.5|8721|8723.1|8721.6|8720.4|8718.9|404
1668558000000|2022-11-16 00:20:00|8722.4|8720.9|8720.8|8719.3|8724.4|8722.9|8720.7|8719.2|294
1668558300000|2022-11-16 00:25:00|8720.9|8719.4|8721.7|8720.2|8722.7|8721.2|8719.6|8718.2|478
1668558600000|2022-11-16 00:30:00|8721.8|8720.3|8727.5|8726|8728|8726.5|8721.4|8719.9|554
1668558900000|2022-11-16 00:35:00|8727.4|8725.9|8727.1|8725.6|8729.3|8727.8|8725.8|8724.3|472
1668559200000|2022-11-16 00:40:00|8727|8725.5|8727.5|8726|8728.4|8726.5|8726.5|8725.2|287
1668559500000|2022-11-16 00:45:00|8727.6|8726.1|8730.4|8729.5|8731.1|8729.6|8727.6|8726.1|391
1668559800000|2022-11-16 00:50:00|8730.6|8729.1|8736|8734.5|8736.4|8734.9|8730.3|8728.3|519
1668560100000|2022-11-16 00:55:00|8736.1|8734.6|8732|8730.5|8736.4|8734.9|8730.5|8729.2|552
1668560400000|2022-11-16 01:00:00|8731.7|8730.2|8730.7|8729.2|8732.3|8730.8|8726.1|8724.6|619
1668560700000|2022-11-16 01:05:00|8730.6|8729.1|8732.2|8730.7|8732.9|8731.4|8730.4|8728.5|420
1668561000000|2022-11-16 01:10:00|8732.3|8730.8|8732|8730.5|8732.5|8731|8730.6|8729.1|389
1668561300000|2022-11-16 01:15:00|8731.9|8730.4|8733.9|8732.4|8734.1|8732.6|8729.6|8728.4|435
1668561600000|2022-11-16 01:20:00|8733.8|8732.3|8733.4|8731.9|8735.7|8734|8732.6|8731.1|364
1668561900000|2022-11-16 01:25:00|8733.5|8732|8733.1|8731.6|8735.5|8734|8732.8|8731.3|428
1668562200000|2022-11-16 01:30:00|8733|8731.5|8730.5|8729|8733|8731.7|8729.4|8727.3|720
1668562500000|2022-11-16 01:35:00|8730.6|8729.1|8730.4|8728.9|8732.9|8731.3|8730.3|8728.8|566
1668562800000|2022-11-16 01:40:00|8730.5|8729|8731|8729.5|8731.6|8730.1|8728.6|8726.7|507
1668563100000|2022-11-16 01:45:00|8730.8|8729.3|8735.3|8733.8|8737.6|8736.1|8729.5|8728|626
1668563400000|2022-11-16 01:50:00|8735.2|8733.7|8734.2|8732.7|8738|8736.5|8732.3|8730.8|580
1668563700000|2022-11-16 01:55:00|8734.3|8732.8|8733.8|8732.3|8735.8|8734.1|8733.3|8731.8|598
1668564000000|2022-11-16 02:00:00|8733.7|8732.2|8737.1|8735.6|8741.7|8740.2|8733.4|8731.8|723
1668564300000|2022-11-16 02:05:00|8737.2|8735.7|8737.1|8735.6|8737.9|8736.4|8734.1|8732.6|632
1668564600000|2022-11-16 02:10:00|8737.2|8735.7|8737.6|8736.1|8740.6|8738.7|8736.3|8734.8|418
1668564900000|2022-11-16 02:15:00|8737.3|8735.8|8737.4|8735.9|8738.8|8737.3|8736.3|8734.7|434
1668565200000|2022-11-16 02:20:00|8737.5|8736|8738.5|8737|8739.5|8737.4|8735.1|8733.6|444
1668565500000|2022-11-16 02:25:00|8738.4|8736.9|8742.4|8740.9|8743|8741.5|8738.2|8736.7|515
1668565800000|2022-11-16 02:30:00|8742.7|8741.2|8742.9|8741.4|8744.8|8742.7|8739.3|8737.5|589
1668566100000|2022-11-16 02:35:00|8742.8|8741.3|8741.1|8739.6|8743.7|8742.2|8740.8|8739.1|529
1668566400000|2022-11-16 02:40:00|8741|8739.5|8741.2|8739.7|8742.6|8740.9|8740.4|8738.9|384
1668566700000|2022-11-16 02:45:00|8741.3|8739.8|8741.5|8740|8742|8740.3|8739.8|8738.3|479
1668567000000|2022-11-16 02:50:00|8741.4|8739.9|8739.2|8737.7|8742.2|8740.3|8738.9|8737.4|413
1668567300000|2022-11-16 02:55:00|8739|8737.5|8738.2|8736.7|8741.2|8739.4|8737.8|8736.5|362
1668567600000|2022-11-16 03:00:00|8738.1|8736.6|8738.6|8737.1|8740.1|8738.6|8737.3|8735.8|389
1668567900000|2022-11-16 03:05:00|8739.4|8736.8|8743.1|8741.6|8743.8|8742.3|8738.3|8736.8|409
1668568200000|2022-11-16 03:10:00|8743|8741.5|8738.3|8736.8|8743|8741.5|8737.6|8736.1|432
1668568500000|2022-11-16 03:15:00|8738.5|8737|8737.9|8736.4|8740.1|8738.7|8736.2|8734.7|401
1668568800000|2022-11-16 03:20:00|8738|8736.5|8736.7|8735.2|8738.2|8736.6|8734.6|8733.1|516
1668569100000|2022-11-16 03:25:00|8736.6|8735.1|8740.4|8738.9|8740.4|8738.9|8736|8734.5|490
1668569400000|2022-11-16 03:30:00|8740.6|8739.1|8739.3|8737.8|8741.7|8740.7|8739.2|8737.5|394
1668569700000|2022-11-16 03:35:00|8739.1|8737.6|8740.5|8739|8741.1|8739.6|8738.7|8737.2|367
1668570000000|2022-11-16 03:40:00|8740.6|8739.1|8740|8738.5|8741.1|8739.7|8739.4|8737.9|363
1668570300000|2022-11-16 03:45:00|8740.1|8738.6|8739.9|8738.4|8740.2|8738.7|8738|8736.5|279
1668570600000|2022-11-16 03:50:00|8740|8738.5|8740.4|8738.9|8741|8739.5|8739.3|8737.8|244
1668570900000|2022-11-16 03:55:00|8740.5|8739|8739.3|8737.8|8740.9|8739.4|8739.1|8737.6|266
1668571200000|2022-11-16 04:00:00|8739.2|8737.7|8739.4|8737.9|8741|8739.8|8739.1|8737.6|290
1668571500000|2022-11-16 04:05:00|8739.3|8737.8|8740.5|8739|8740.6|8739.1|8738.1|8736.8|305
1668571800000|2022-11-16 04:10:00|8740.4|8738.9|8737.4|8735.9|8741|8739.5|8737.1|8735.5|442
1668572100000|2022-11-16 04:15:00|8737.3|8735.8|8737.2|8735.7|8739.8|8738.3|8736.6|8735.1|470
1668572400000|2022-11-16 04:20:00|8737.3|8735.8|8740.2|8738.7|8741.1|8739.2|8736.6|8735.1|247
1668572700000|2022-11-16 04:25:00|8740.1|8738.6|8738.3|8736.8|8741|8739.5|8738|8736.2|390
1668573000000|2022-11-16 04:30:00|8738.2|8736.7|8740.4|8738.9|8742.4|8740.9|8738.1|8736.6|340
1668573300000|2022-11-16 04:35:00|8740.3|8738.8|8739.4|8737.9|8740.5|8739|8739|8737.3|279
1668573600000|2022-11-16 04:40:00|8739.5|8738|8739|8737.5|8740.7|8738.7|8738.5|8737|343
1668573900000|2022-11-16 04:45:00|8738.9|8737.4|8739.7|8738.2|8740.3|8738.5|8738.3|8736.8|254
1668574200000|2022-11-16 04:50:00|8739.8|8738.3|8739.1|8737.6|8740.5|8738.9|8738.7|8736.9|370
1668574500000|2022-11-16 04:55:00|8739|8737.5|8740.5|8739|8740.9|8739.4|8737.8|8736.3|323
1668574800000|2022-11-16 05:00:00|8740.4|8738.9|8738.3|8736.8|8740.8|8739.3|8738.2|8736.7|386
1668575100000|2022-11-16 05:05:00|8738.4|8736.9|8738.3|8736.8|8744|8742.1|8737.8|8736.2|679
1668575400000|2022-11-16 05:10:00|8738.2|8736.7|8738.1|8736.6|8739.5|8737.5|8736.7|8734.6|597
1668575700000|2022-11-16 05:15:00|8738.2|8736.7|8737.3|8735.8|8740.4|8739|8737.1|8735.6|526
1668576000000|2022-11-16 05:20:00|8737.4|8735.9|8736.5|8735|8740.1|8737.8|8735.6|8734.1|554
1668576300000|2022-11-16 05:25:00|8736.4|8734.9|8739.1|8737.6|8739.8|8737.6|8736.2|8734.5|452
1668576600000|2022-11-16 05:30:00|8739|8737.5|8742|8740.5|8742.9|8741.1|8738.7|8737.2|462
1668576900000|2022-11-16 05:35:00|8742.1|8740.6|8742.1|8740.6|8743.6|8742.1|8741.8|8740.3|333
1668577200000|2022-11-16 05:40:00|8742.4|8740.9|8741.8|8740.3|8743.1|8741.4|8739.6|8738.5|413
1668577500000|2022-11-16 05:45:00|8742.1|8740.6|8741.6|8740.1|8742.7|8740.8|8741.1|8739.4|412
1668577800000|2022-11-16 05:50:00|8741.5|8740|8739.7|8738.2|8743.2|8741.1|8739.3|8737.7|451
1668578100000|2022-11-16 05:55:00|8739.6|8738.1|8739.7|8738.2|8741.7|8740.2|8739.1|8737.7|484
1668578400000|2022-11-16 06:00:00|8739.6|8738.1|8735.2|8733.7|8741|8739.5|8733.5|8731.7|541
1668578700000|2022-11-16 06:05:00|8735.3|8733.8|8734|8732.5|8735.5|8734|8729.4|8727.4|545
1668579000000|2022-11-16 06:10:00|8734.2|8732.7|8733|8731.5|8735.6|8734.1|8731.8|8730.3|423
1668579300000|2022-11-16 06:15:00|8733.3|8731.8|8733.8|8732.3|8734.1|8732.6|8731.9|8730.4|362
1668579600000|2022-11-16 06:20:00|8733.5|8732|8734.2|8732.7|8736|8734.5|8733.5|8732|324
1668579900000|2022-11-16 06:25:00|8734.3|8732.8|8738.9|8737.4|8738.9|8737.4|8733.8|8732.3|493
1668580200000|2022-11-16 06:30:00|8739|8737.5|8738.9|8737.4|8739.4|8737.5|8736.4|8734.9|418
1668580500000|2022-11-16 06:35:00|8739|8737.5|8739.1|8737.6|8740.9|8739.4|8738.4|8736.5|424
1668580800000|2022-11-16 06:40:00|8739|8737.5|8739|8737.5|8740.1|8738.6|8737.5|8736|356
1668581100000|2022-11-16 06:45:00|8739.1|8737.6|8742|8740.5|8742.3|8740.8|8738.8|8737.3|458
1668581400000|2022-11-16 06:50:00|8742.1|8740.6|8742.9|8741|8744.4|8742.6|8740.4|8738.9|561
1668581700000|2022-11-16 06:55:00|8741.9|8740.4|8737.9|8734.9|8743|8741.1|8735.8|8729.9|711
1668582000000|2022-11-16 07:00:00|8737.8|8734.6|8745.4|8743.9|8746|8744.5|8725.1|8723.3|915
1668582300000|2022-11-16 07:05:00|8745.9|8744.2|8756.9|8754.8|8761|8759.5|8745.4|8743.9|909
1668582600000|2022-11-16 07:10:00|8756.5|8755|8767.6|8766.1|8768.6|8767.1|8756.5|8755|969
1668582900000|2022-11-16 07:15:00|8767.1|8765.6|8765.6|8764.1|8768.2|8766.7|8763|8761.5|977
1668583200000|2022-11-16 07:20:00|8765.8|8763.5|8758.2|8756.7|8767|8765.5|8757.7|8756.2|739
1668583500000|2022-11-16 07:25:00|8758.3|8756.8|8760|8758.5|8761.4|8759.9|8757.2|8755.7|625
1668583800000|2022-11-16 07:30:00|8759.9|8758.4|8760.3|8758.8|8761|8759.4|8756.4|8754.9|780
1668584100000|2022-11-16 07:35:00|8760.1|8758.6|8760.5|8759|8761.5|8760|8758.9|8757.2|707
1668584400000|2022-11-16 07:40:00|8760.7|8759.2|8758.3|8756.8|8762.6|8761.1|8758|8756.5|628
1668584700000|2022-11-16 07:45:00|8758.4|8756.9|8757.3|8755.8|8760.1|8758.5|8757.1|8755.6|485
1668585000000|2022-11-16 07:50:00|8757.5|8756|8754|8752.5|8758.4|8756.9|8753|8751.5|723
1668585300000|2022-11-16 07:55:00|8753.6|8752.1|8748.2|8746.7|8755|8753.5|8746.8|8745.3|899
1668585600000|2022-11-16 08:00:00|8748.1|8746.6|8752.8|8751.3|8755.4|8753.7|8743.4|8741.9|862
1668585900000|2022-11-16 08:05:00|8753|8751.5|8764.1|8762.6|8765.6|8764.1|8752.5|8750.6|932
1668586200000|2022-11-16 08:10:00|8764.9|8763.1|8761.6|8760.1|8766.6|8765.1|8761|8759.5|927
1668586500000|2022-11-16 08:15:00|8761.7|8760.2|8759.4|8757.9|8761.7|8760.2|8758.3|8756.7|843
1668586800000|2022-11-16 08:20:00|8759.1|8757.6|8757.1|8755.6|8761.4|8759.9|8754.7|8753|847
1668587100000|2022-11-16 08:25:00|8757.3|8755.8|8761.3|8759.8|8761.8|8760.3|8757|8755|840
1668587400000|2022-11-16 08:30:00|8761.5|8760|8763.4|8761.9|8767.4|8765.9|8759.4|8757.9|787
1668587700000|2022-11-16 08:35:00|8763.5|8762|8762|8760.5|8764.1|8762.6|8759.4|8757.9|745
1668588000000|2022-11-16 08:40:00|8762.1|8760.6|8760.4|8758.9|8763.2|8761.7|8757.5|8756|785
1668588300000|2022-11-16 08:45:00|8760.5|8759|8757.2|8755.7|8760.6|8759.1|8755.6|8753.9|822
1668588600000|2022-11-16 08:50:00|8757.4|8755.4|8754.4|8752.9|8757.8|8756.3|8752.4|8750.7|744
1668588900000|2022-11-16 08:55:00|8754|8752.5|8757.2|8755.7|8759|8757.5|8751.3|8749.8|696
1668589200000|2022-11-16 09:00:00|8757.1|8755.6|8762.8|8761.3|8762.8|8761.3|8755.2|8753.5|724
1668589500000|2022-11-16 09:05:00|8762.9|8761.4|8767.9|8766.4|8771.9|8770.4|8762.9|8761.4|731
1668589800000|2022-11-16 09:10:00|8767.8|8766.3|8766.6|8765.1|8768.5|8767|8765.3|8763.8|593
1668590100000|2022-11-16 09:15:00|8766.8|8765.3|8771.8|8770.3|8772.3|8770.7|8766.5|8765|560
1668590400000|2022-11-16 09:20:00|8771.7|8770.2|8771|8769.5|8772.2|8770.7|8769.2|8767.7|628
1668590700000|2022-11-16 09:25:00|8771.1|8769.6|8774.2|8772.7|8775|8773.4|8770.7|8769.2|557
1668591000000|2022-11-16 09:30:00|8774.1|8772.6|8772.9|8771.4|8776.5|8775|8771.7|8770.2|599
1668591300000|2022-11-16 09:35:00|8772.8|8771.3|8768.3|8766.8|8773.1|8771.6|8767.5|8766|709
1668591600000|2022-11-16 09:40:00|8768.4|8766.9|8768.9|8767.4|8770.6|8769.1|8765.5|8764|561
1668591900000|2022-11-16 09:45:00|8769|8767.5|8762.6|8761.1|8769|8767.5|8761.8|8760.1|619
1668592200000|2022-11-16 09:50:00|8762.8|8761.3|8757|8755.5|8762.8|8761.3|8755.7|8754.2|664
1668592500000|2022-11-16 09:55:00|8757.1|8755.6|8760.1|8758.6|8763.2|8761.7|8754.7|8753.2|636
1668592800000|2022-11-16 10:00:00|8760.6|8759.1|8755|8753.5|8761.4|8759.9|8752.4|8750.9|786
1668593100000|2022-11-16 10:05:00|8755.3|8753.8|8744.4|8742.9|8755.8|8754.3|8743.6|8742.1|735
1668593400000|2022-11-16 10:10:00|8744.2|8742.7|8748.7|8747.2|8751.1|8749.6|8744.2|8742.7|721
1668593700000|2022-11-16 10:15:00|8748.3|8746.8|8741.5|8740|8748.5|8747|8740.8|8739.3|748
1668594000000|2022-11-16 10:20:00|8741.4|8739.9|8740.4|8738.9|8742.7|8741.2|8738.4|8736.9|661
1668594300000|2022-11-16 10:25:00|8740.6|8739.1|8742.6|8741.1|8743.8|8742.3|8737.4|8735.9|753
1668594600000|2022-11-16 10:30:00|8742.5|8741|8742.4|8740.9|8744.7|8743|8739.4|8737.7|696
1668594900000|2022-11-16 10:35:00|8742.2|8740.7|8744.8|8743.3|8745.3|8743.7|8741.9|8740.3|528
1668595200000|2022-11-16 10:40:00|8744.7|8743.2|8741.8|8740.3|8744.8|8743.3|8739.1|8737.4|641
1668595500000|2022-11-16 10:45:00|8741.7|8740.2|8742.7|8741.2|8745.4|8743.9|8740.9|8739.4|628
1668595800000|2022-11-16 10:50:00|8742.4|8740.9|8740.6|8739.1|8743|8741.5|8739.1|8737.2|561
1668596100000|2022-11-16 10:55:00|8740.7|8739.2|8745.3|8743.8|8746.3|8744.4|8740.3|8738.4|519
1668596400000|2022-11-16 11:00:00|8745.4|8743.9|8749.1|8747.6|8750.3|8748.7|8745.3|8743.8|549
1668596700000|2022-11-16 11:05:00|8749.2|8747.7|8753.3|8751.8|8754.6|8753.1|8749.2|8747.7|729
1668597000000|2022-11-16 11:10:00|8753.4|8751.9|8757.3|8755.8|8760.6|8759.1|8753.3|8751.8|585
1668597300000|2022-11-16 11:15:00|8757.2|8755.7|8753.4|8751.9|8757.3|8755.8|8752.6|8751.1|577
1668597600000|2022-11-16 11:20:00|8753.1|8751.6|8754.4|8752.9|8755.3|8753.8|8752.2|8750.5|585
1668597900000|2022-11-16 11:25:00|8754.2|8752.7|8755.2|8753.7|8757.5|8756|8753.4|8751.9|616
1668598200000|2022-11-16 11:30:00|8755.1|8753.6|8754.6|8753.1|8756.4|8754.9|8753|8751.5|751
1668598500000|2022-11-16 11:35:00|8754.4|8752.9|8757.2|8755.7|8758.5|8757|8750.7|8749.2|709
1668598800000|2022-11-16 11:40:00|8756.7|8755.2|8759|8757.5|8759.8|8758.3|8754.6|8753.1|761
1668599100000|2022-11-16 11:45:00|8758.9|8757.4|8757.1|8755.6|8760.1|8758.5|8757.1|8755.5|728
1668599400000|2022-11-16 11:50:00|8757.4|8755.9|8755.1|8753.6|8757.4|8755.9|8752.4|8750.9|765
1668599700000|2022-11-16 11:55:00|8755.3|8753.8|8752.4|8750.9|8755.7|8754|8751.9|8750.2|627
1668600000000|2022-11-16 12:00:00|8752.5|8751|8755.2|8753.7|8756.5|8755|8752.4|8750.7|742
1668600300000|2022-11-16 12:05:00|8754.5|8753|8758.3|8756.8|8760.9|8759.3|8754.5|8753|722
1668600600000|2022-11-16 12:10:00|8758.2|8756.7|8758.4|8756.9|8760.1|8758.5|8757.3|8755.8|678
1668600900000|2022-11-16 12:15:00|8758.1|8756.6|8760|8758.5|8760.3|8758.8|8755.1|8753.6|630
1668601200000|2022-11-16 12:20:00|8760.1|8758.6|8758.2|8756.7|8760.5|8759|8757.6|8756.1|619
1668601500000|2022-11-16 12:25:00|8758.3|8756.8|8755.4|8753.9|8758.8|8757.1|8754.4|8752.8|714
1668601800000|2022-11-16 12:30:00|8755.5|8754|8750.9|8749.4|8755.8|8754.1|8750.3|8748.7|842
1668602100000|2022-11-16 12:35:00|8750.8|8749.3|8751.6|8750.1|8752.4|8750.9|8749.5|8747.8|735
1668602400000|2022-11-16 12:40:00|8752.8|8750.5|8747.9|8746.4|8753|8751.4|8747.1|8745.6|801
1668602700000|2022-11-16 12:45:00|8747.8|8746.3|8743.4|8741.9|8749.2|8747.7|8740.8|8739.3|759
1668603000000|2022-11-16 12:50:00|8743.6|8742.1|8741.7|8740.2|8745.4|8743.6|8741.7|8740.2|694
1668603300000|2022-11-16 12:55:00|8741.6|8740.1|8746.3|8744.8|8746.8|8745.3|8740.9|8739.4|749
1668603600000|2022-11-16 13:00:00|8745.7|8744.2|8747.4|8745.9|8748.7|8747.2|8745.3|8743.8|816
1668603900000|2022-11-16 13:05:00|8747.3|8745.8|8747.5|8746|8752.3|8750.8|8746.2|8744.7|767
1668604200000|2022-11-16 13:10:00|8747.6|8746.1|8748.8|8747.3|8750.8|8749.3|8745.1|8743.6|770
1668604500000|2022-11-16 13:15:00|8748.6|8747.1|8741.5|8740|8748.8|8747.3|8741.4|8739.9|827
1668604800000|2022-11-16 13:20:00|8741|8739.5|8744.4|8742.9|8744.8|8743.3|8739.7|8738.2|811
1668605100000|2022-11-16 13:25:00|8744.5|8743|8745.8|8742|8747.1|8745.2|8740.9|8733.5|840
1668605400000|2022-11-16 13:30:00|8747.8|8738.1|8747.4|8745.9|8754.4|8751.8|8740.6|8736.3|1227
1668605700000|2022-11-16 13:35:00|8747.6|8746.1|8749.5|8748|8753.1|8751.6|8747.6|8746.1|1012
1668606000000|2022-11-16 13:40:00|8749|8747.5|8750.6|8749.1|8753|8751.3|8746.4|8744.7|934
1668606300000|2022-11-16 13:45:00|8750|8748.5|8755.8|8754.1|8756.8|8755|8748.4|8746.9|924
1668606600000|2022-11-16 13:50:00|8755.7|8754.2|8756|8754.5|8758.8|8757.3|8754.6|8753.1|951
1668606900000|2022-11-16 13:55:00|8755.9|8754.4|8752.8|8751.3|8758.5|8757|8751.9|8750.4|915
1668607200000|2022-11-16 14:00:00|8752.6|8751.1|8760.3|8758.8|8763.6|8762.1|8751.7|8750.2|878
1668607500000|2022-11-16 14:05:00|8759.6|8758.1|8759.2|8757.7|8762.9|8761.1|8758.7|8757.2|854
1668607800000|2022-11-16 14:10:00|8759.1|8757.6|8756.9|8755.4|8761.5|8760|8755.5|8753.2|839
1668608100000|2022-11-16 14:15:00|8757.1|8755.5|8759.7|8758.2|8760.8|8759.3|8754.3|8752.8|971
1668608400000|2022-11-16 14:20:00|8759.6|8758.1|8761|8759.5|8764.6|8763.1|8758.2|8756.7|883
1668608700000|2022-11-16 14:25:00|8761.4|8759.9|8755.9|8754.4|8763|8761.5|8755.4|8753.8|857
1668609000000|2022-11-16 14:30:00|8756|8754.5|8757.9|8756.4|8759.2|8757.7|8752|8750.5|975
1668609300000|2022-11-16 14:35:00|8758.1|8756.6|8760|8758.3|8760.9|8759.4|8756.6|8755.1|987
1668609600000|2022-11-16 14:40:00|8759.8|8758.6|8756.7|8755.2|8762.2|8760.7|8756.2|8754.7|891
1668609900000|2022-11-16 14:45:00|8756.9|8755.4|8758|8756.5|8759.7|8757.7|8755.1|8753.6|930
1668610200000|2022-11-16 14:50:00|8757.7|8756.2|8758.1|8756.6|8761.2|8759.7|8755.4|8753.9|932
1668610500000|2022-11-16 14:55:00|8758|8756.5|8766.9|8765.4|8768.2|8766.7|8756.9|8755.4|878
1668610800000|2022-11-16 15:00:00|8766.7|8765.2|8768.9|8767.4|8770.1|8768.6|8762.5|8760.7|947
1668611100000|2022-11-16 15:05:00|8768.8|8767.3|8769.2|8767.7|8770.8|8769.3|8766.9|8765.4|898
1668611400000|2022-11-16 15:10:00|8769.1|8767.6|8767.8|8766.3|8770.2|8768.7|8766.3|8764.7|970
1668611700000|2022-11-16 15:15:00|8767.5|8766|8764.5|8763|8768.6|8767.1|8762.5|8761|1015
1668612000000|2022-11-16 15:20:00|8764.2|8762.7|8757.7|8756.2|8764.2|8762.7|8756.7|8755.2|952
1668612300000|2022-11-16 15:25:00|8757.9|8756.4|8754.2|8752.7|8759|8757.3|8754.1|8752.6|1011
1668612600000|2022-11-16 15:30:00|8754.4|8752.9|8754|8752.5|8755.1|8753.6|8751.9|8750.4|1010
1668612900000|2022-11-16 15:35:00|8754.1|8752.6|8750.7|8749.2|8755.4|8753.4|8748.4|8746.9|952
1668613200000|2022-11-16 15:40:00|8750.6|8749.1|8752.1|8750.6|8755.1|8753.6|8749.6|8748.1|819
1668613500000|2022-11-16 15:45:00|8752.4|8750.9|8751.5|8750|8755.8|8754.1|8748.7|8747.2|964
1668613800000|2022-11-16 15:50:00|8751.6|8750.1|8753.5|8752|8754.2|8752.7|8749.4|8747.9|953
1668614100000|2022-11-16 15:55:00|8753.4|8751.9|8749.7|8748.2|8757.2|8755.7|8748.3|8746.8|983
1668614400000|2022-11-16 16:00:00|8749.9|8748.4|8749.8|8748.3|8754.5|8753|8749|8747.5|969
1668614700000|2022-11-16 16:05:00|8749.6|8748.1|8754.4|8752.9|8756.9|8755.4|8748.4|8746.8|881
1668615000000|2022-11-16 16:10:00|8754.3|8752.8|8754.6|8753.1|8756.4|8754.7|8752.5|8751|811
1668615300000|2022-11-16 16:15:00|8754.4|8752.9|8754.4|8752.9|8754.8|8753.3|8752.1|8750.6|780
1668615600000|2022-11-16 16:20:00|8754.5|8753|8754.6|8753.1|8756.1|8754.6|8752.8|8751.3|765
1668615900000|2022-11-16 16:25:00|8754.8|8753.3|8758.7|8757.2|8759.2|8757.6|8754.5|8753|797
1668616200000|2022-11-16 16:30:00|8758.5|8757|8755.4|8753.9|8759.3|8757.7|8751.8|8750.3|854
1668616500000|2022-11-16 16:35:00|8755.5|8754|8755.1|8753.6|8759|8757.5|8753.9|8752.4|780
1668616800000|2022-11-16 16:40:00|8754.9|8753.4|8753.5|8752|8756.4|8754.9|8752.6|8751.1|461
1668617100000|2022-11-16 16:45:00|8753.4|8751.9|8749.2|8747.7|8753.7|8752.2|8745.6|8744.1|569
1668617400000|2022-11-16 16:50:00|8749.1|8747.6|8744.6|8743.1|8749.5|8748|8743.3|8741.8|521
1668617700000|2022-11-16 16:55:00|8744.7|8743.2|8744.7|8743.2|8746.6|8745.1|8744.1|8742.6|485
1668618000000|2022-11-16 17:00:00|8744.5|8743|8745.9|8744.4|8747.5|8746|8744.4|8743|424
1668618300000|2022-11-16 17:05:00|8745.8|8744.3|8745.5|8744|8746.6|8745.1|8743.9|8742.4|480
1668618600000|2022-11-16 17:10:00|8745.4|8743.9|8743.6|8742.1|8745.7|8744.2|8741.9|8740.2|372
1668618900000|2022-11-16 17:15:00|8743.5|8742|8740.5|8739|8743.7|8742.2|8740.4|8738.9|397
1668619200000|2022-11-16 17:20:00|8740.6|8739.1|8736.5|8735|8740.7|8739.2|8736.3|8734.8|459
1668619500000|2022-11-16 17:25:00|8736.6|8735.1|8738.4|8736.9|8741.5|8740|8736.2|8734.7|484
1668619800000|2022-11-16 17:30:00|8738.3|8736.8|8739.1|8737.6|8739.8|8738.4|8737.2|8735.7|439
1668620100000|2022-11-16 17:35:00|8739|8737.5|8739.3|8737.8|8740.8|8739|8738.5|8737|415
1668620400000|2022-11-16 17:40:00|8739.6|8738.1|8737.9|8736.4|8739.8|8738.3|8737.4|8735.9|387
1668620700000|2022-11-16 17:45:00|8738|8736.5|8737|8735.5|8738.1|8736.6|8735.9|8734.4|435
1668621000000|2022-11-16 17:50:00|8736.9|8735.4|8727.9|8726.4|8737|8735.5|8721.2|8719.7|642
1668621300000|2022-11-16 17:55:00|8727.8|8726.3|8730.1|8728.6|8731.8|8730.3|8727.6|8725.9|511
1668621600000|2022-11-16 18:00:00|8729.9|8728.4|8727.1|8725.6|8731.6|8730.2|8726.2|8724.9|579
1668621900000|2022-11-16 18:05:00|8726.9|8726|8726|8724.5|8727.5|8726.4|8724.9|8723.4|440
1668622200000|2022-11-16 18:10:00|8725.8|8724.3|8719.9|8718.4|8726.2|8724.7|8719.7|8718.2|413
1668622500000|2022-11-16 18:15:00|8719.8|8718.3|8719.9|8718.4|8721.8|8720.3|8718.3|8716.8|461
1668622800000|2022-11-16 18:20:00|8719.8|8718.3|8721|8719.5|8721.7|8720.3|8717.9|8716.4|408
1668623100000|2022-11-16 18:25:00|8721.1|8719.6|8722.8|8721.3|8723.3|8721.8|8719.8|8718.3|466
1668623400000|2022-11-16 18:30:00|8722.5|8721|8722|8720.5|8725|8723.9|8720.7|8719.2|519
1668623700000|2022-11-16 18:35:00|8721.9|8720.4|8721.5|8720|8725.3|8724.2|8721.3|8719.8|501
1668624000000|2022-11-16 18:40:00|8721.6|8720.1|8721.3|8719.8|8723.3|8722.2|8720.7|8719.2|396
1668624300000|2022-11-16 18:45:00|8721.5|8720|8723.8|8722.3|8724|8722.7|8721.3|8719.8|467
1668624600000|2022-11-16 18:50:00|8723.7|8722.2|8723.6|8722.1|8724.7|8723.5|8722.2|8720.9|384
1668624900000|2022-11-16 18:55:00|8723.7|8722.2|8723.7|8722.2|8725.5|8724.1|8722.8|8721.5|303
1668625200000|2022-11-16 19:00:00|8723.6|8722.1|8723.6|8722.1|8724.7|8723.2|8722.1|8720.9|349
1668625500000|2022-11-16 19:05:00|8723|8722|8723.5|8722|8725.4|8723.9|8722.5|8721.2|410
1668625800000|2022-11-16 19:10:00|8723.6|8722.1|8722.1|8720.6|8724.1|8722.6|8721.6|8720.2|245
1668626100000|2022-11-16 19:15:00|8722.2|8720.7|8721.9|8720.4|8723.4|8721.9|8721.4|8720|298
1668626400000|2022-11-16 19:20:00|8722|8720.5|8720.8|8719.3|8722.2|8721|8720.8|8719.3|293
1668626700000|2022-11-16 19:25:00|8720.9|8719.4|8719.1|8717.6|8720.9|8719.4|8718.4|8717|264
1668627000000|2022-11-16 19:30:00|8719|8717.5|8721.8|8720.3|8722.3|8721.2|8718.2|8716.9|388
1668627300000|2022-11-16 19:35:00|8721.6|8720.7|8719|8717.5|8722|8720.7|8718.3|8716.9|526
1668627600000|2022-11-16 19:40:00|8718.9|8718|8719.2|8718.3|8720.1|8718.6|8718.1|8716.9|467
1668627900000|2022-11-16 19:45:00|8719.5|8718|8719.5|8718|8720.5|8719|8718.2|8716.7|326
1668628200000|2022-11-16 19:50:00|8719.3|8718.4|8720.7|8719.2|8722.2|8720.7|8718.9|8717.7|463
1668628500000|2022-11-16 19:55:00|8720.6|8719.1|8725.2|8723.7|8725.4|8723.9|8720.2|8718.7|445
1668628800000|2022-11-16 20:00:00|8725.4|8723.9|8724.3|8722.8|8725.7|8724.2|8723.2|8721.7|541
1668629100000|2022-11-16 20:05:00|8724.6|8723.1|8724.2|8722.7|8724.6|8723.1|8721.8|8720.6|400
1668629400000|2022-11-16 20:10:00|8723.8|8722.3|8723.1|8721.6|8725.1|8723.6|8722|8720.8|379
1668629700000|2022-11-16 20:15:00|8722.9|8721.4|8725.3|8723.8|8725.8|8724.3|8722.8|8720.9|417
1668630000000|2022-11-16 20:20:00|8725.4|8723.9|8724.1|8722.6|8725.6|8724.1|8723.6|8722.1|326
1668630300000|2022-11-16 20:25:00|8724|8722.5|8723.4|8721.9|8725.1|8723.6|8723.1|8721.6|299
1668630600000|2022-11-16 20:30:00|8723.3|8721.8|8725.2|8723.7|8725.4|8723.9|8723|8721.5|340
1668630900000|2022-11-16 20:35:00|8725.1|8723.6|8727.2|8725.7|8728.6|8727.1|8724.9|8723.4|475
1668631200000|2022-11-16 20:40:00|8727.1|8725.6|8725.8|8724.3|8727.7|8726.2|8724.9|8723.4|462
1668631500000|2022-11-16 20:45:00|8725.7|8724.2|8723.9|8722.4|8727.5|8726|8723.3|8722|367
1668631800000|2022-11-16 20:50:00|8724|8722.5|8723.2|8721.7|8726.1|8724.6|8723|8721.5|432
1668632100000|2022-11-16 20:55:00|8723.4|8721.9|8724.2|8722.7|8725|8724|8722.6|8721.1|405
1668632400000|2022-11-16 21:00:00|8723.7|8722.8|8726.8|8725.3|8727.7|8726.2|8723.7|8722.3|380
1668632700000|2022-11-16 21:05:00|8726.7|8725.2|8725.2|8723.7|8727.1|8725.6|8725|8723.5|275
1668633000000|2022-11-16 21:10:00|8725.3|8723.8|8723.2|8721.7|8725.7|8724.2|8722.9|8721.4|245
1668633300000|2022-11-16 21:15:00|8723.1|8721.6|8724.2|8722.7|8724.6|8723.1|8722.9|8721.4|185
1668633600000|2022-11-16 21:20:00|8724.3|8722.8|8723.3|8721.8|8724.7|8723.5|8723|8721.5|337
1668633900000|2022-11-16 21:25:00|8723.2|8721.7|8721.6|8720.1|8723.8|8722.3|8721.2|8719.9|299
1668634200000|2022-11-16 21:30:00|8721.7|8720.2|8722.2|8720.7|8722.6|8721.1|8721.2|8719.7|244
1668634500000|2022-11-16 21:35:00|8722.3|8720.8|8722.8|8721.3|8723.1|8721.6|8721.6|8719.7|241
1668634800000|2022-11-16 21:40:00|8722.9|8721.4|8722.9|8721.4|8723.2|8721.7|8721.3|8719.8|211
1668635100000|2022-11-16 21:45:00|8722.8|8721.3|8722.6|8721.1|8723.5|8722|8722.2|8720.7|103
1668635400000|2022-11-16 21:50:00|8722.7|8721.2|8722.2|8720.7|8724.7|8722.5|8722.2|8719.6|279
1668635700000|2022-11-16 21:55:00|8722.5|8720.2|8727.1|8718|8728.1|8723.1|8722.5|8717|437
1668636000000|2022-11-16 22:00:00|8727.9|8716.9|8726.8|8715.8|8729.2|8718.2|8725.7|8714.7|79
1668636300000|2022-11-16 22:05:00|8726|8715|8726.3|8717.8|8726.8|8718.7|8724.7|8715|94
1668636600000|2022-11-16 22:10:00|8726.4|8716.5|8728.2|8717.2|8728.5|8718.7|8724.7|8714.3|118
1668636900000|2022-11-16 22:15:00|8728.7|8717.7|8726.5|8718.7|8728.7|8719.4|8725|8717.6|223
1668637200000|2022-11-16 22:20:00|8726.3|8718.2|8726.5|8719.1|8729.6|8720.6|8724.7|8717.9|132
1668637500000|2022-11-16 22:25:00|8726.6|8719|8728.7|8719.2|8731.2|8721|8724.6|8718.3|315
1668637800000|2022-11-16 22:30:00|8729.1|8718.8|8723.2|8718.2|8729.2|8720.4|8722.7|8715.3|826
1668638100000|2022-11-16 22:35:00|8723.3|8718|8727.1|8721.9|8728.5|8722.5|8722.7|8716.5|921
1668638400000|2022-11-16 22:40:00|8727.4|8721.5|8726.5|8720.8|8728.9|8722.9|8724.8|8719.2|714
1668638700000|2022-11-16 22:45:00|8726.4|8720.7|8726.1|8721.5|8726.8|8722.2|8725.3|8720.3|233
1668639000000|2022-11-16 22:50:00|8725.7|8721.6|8725.4|8719.6|8726.7|8721.9|8723.7|8718.8|572
1668639300000|2022-11-16 22:55:00|8725.3|8719.7|8725.6|8721.6|8729.8|8721.6|8725.3|8717.8|436
1668639600000|2022-11-16 23:00:00|8730.1|8719.1|8724.1|8720.7|8730.6|8722.5|8723|8717.8|712
1668639900000|2022-11-16 23:05:00|8723.8|8720.9|8725.3|8722.4|8727|8724.1|8721.7|8718.8|331
1668640200000|2022-11-16 23:10:00|8725.4|8722.5|8727|8724|8728.7|8725.8|8723.4|8721|353
1668640500000|2022-11-16 23:15:00|8727.1|8724.2|8724.8|8722.5|8728.3|8726.2|8724.2|8722.3|374
1668640800000|2022-11-16 23:20:00|8724.5|8723|8725.3|8723.8|8726.1|8724.4|8724.1|8722.3|223
1668641100000|2022-11-16 23:25:00|8725.5|8724|8724.4|8722.9|8725.9|8724.2|8724.2|8722.7|202
1668641400000|2022-11-16 23:30:00|8724.3|8722.8|8723.1|8721.6|8724.6|8723|8723|8721.5|148
1668641700000|2022-11-16 23:35:00|8723.2|8721.7|8723.4|8720.9|8723.5|8722|8722.5|8720.9|223
1668642000000|2022-11-16 23:40:00|8723.1|8721.6|8722.7|8721.2|8723.6|8721.8|8722.3|8720.8|210
1668642300000|2022-11-16 23:45:00|8722.8|8721.3|8724.3|8722.8|8725.5|8724|8722.6|8720.7|264
1668642600000|2022-11-16 23:50:00|8724.2|8722.7|8723.3|8721.8|8725.1|8723.6|8723|8721.5|283
1668642900000|2022-11-16 23:55:00|8723.1|8721.6|8724.3|8722.8|8725.2|8723.7|8723.1|8721.6|192
1668643200000|2022-11-17 00:00:00|8724.2|8722.7|8722.3|8720.8|8724.4|8722.9|8721.1|8719.6|214
1668643500000|2022-11-17 00:05:00|8722.2|8720.7|8721.8|8720.3|8722.2|8720.7|8720.8|8719.3|195
1668643800000|2022-11-17 00:10:00|8721.7|8720.2|8722.9|8721.4|8723|8721.5|8721.6|8719.9|191
1668644100000|2022-11-17 00:15:00|8723|8721.5|8723.2|8721.7|8723.2|8721.7|8722|8720.5|170
1668644400000|2022-11-17 00:20:00|8723.1|8721.6|8722.6|8721.1|8723.3|8721.8|8722.6|8721.1|152
1668644700000|2022-11-17 00:25:00|8722.7|8721.2|8722.7|8721.2|8722.9|8721.4|8722.1|8720.6|113
1668645000000|2022-11-17 00:30:00|8722.6|8721.1|8723|8721.5|8723.7|8722.2|8722.3|8720.8|268
1668645300000|2022-11-17 00:35:00|8723.1|8721.6|8724.8|8723.3|8724.9|8723.4|8722.6|8721.1|262
1668645600000|2022-11-17 00:40:00|8724.7|8723.2|8726.2|8724.7|8727.1|8725.6|8724.1|8722.6|200
1668645900000|2022-11-17 00:45:00|8725.8|8724.3|8726.7|8725.2|8727.3|8725.8|8724.9|8723.4|214
1668646200000|2022-11-17 00:50:00|8726.8|8725.3|8724.7|8723.2|8726.9|8725.4|8724.6|8723.1|243
1668646500000|2022-11-17 00:55:00|8724.8|8723.3|8725|8723.5|8725.8|8724.3|8724.4|8722.9|179
1668646800000|2022-11-17 01:00:00|8724.7|8723.2|8724.4|8722.9|8725.2|8723.7|8723.2|8721.7|290
1668647100000|2022-11-17 01:05:00|8724.3|8722.8|8724|8722.5|8724.6|8723.1|8723.4|8721.9|281
1668647400000|2022-11-17 01:10:00|8724.1|8722.6|8723.2|8721.7|8724.6|8723.1|8723|8721.5|232
1668647700000|2022-11-17 01:15:00|8723.1|8721.6|8723.3|8721.8|8724.2|8722.7|8722.9|8721.4|248
1668648000000|2022-11-17 01:20:00|8723.4|8721.9|8724.9|8723.4|8725.1|8723.6|8723|8721.5|212
1668648300000|2022-11-17 01:25:00|8724.8|8723.3|8725.6|8724.1|8725.6|8724.1|8723.4|8721.9|276
1668648600000|2022-11-17 01:30:00|8725.5|8724|8725.7|8724.2|8726|8724.5|8724.9|8723.4|194
1668648900000|2022-11-17 01:35:00|8725.6|8724.1|8723.2|8721.7|8726.6|8725.1|8723.1|8721.6|247
1668649200000|2022-11-17 01:40:00|8723.3|8721.8|8723|8721.5|8723.9|8722.4|8722.3|8720.8|237
1668649500000|2022-11-17 01:45:00|8723.1|8721.6|8726.1|8724.6|8726.3|8724.8|8722.7|8721.2|308
1668649800000|2022-11-17 01:50:00|8726|8724.5|8729.1|8727.6|8730.3|8728.8|8725.2|8723.7|303
1668650100000|2022-11-17 01:55:00|8729.2|8727.7|8730.3|8728.8|8731.6|8730.4|8728.8|8727.3|310
1668650400000|2022-11-17 02:00:00|8730.4|8728.9|8729.8|8728.3|8730.5|8729|8729.1|8727.6|273
1668650700000|2022-11-17 02:05:00|8729.7|8728.2|8730.4|8728.9|8731.1|8729.6|8728.9|8727.4|291
1668651000000|2022-11-17 02:10:00|8730.5|8729|8730.2|8728.7|8731.3|8729.8|8729.5|8728|309
1668651300000|2022-11-17 02:15:00|8730.1|8728.6|8731.4|8729.9|8732.7|8731.5|8729.5|8728|308
1668651600000|2022-11-17 02:20:00|8731.5|8730|8731.5|8730|8732.3|8730.8|8730.9|8729.4|303
1668651900000|2022-11-17 02:25:00|8731.6|8730.1|8732.1|8730.6|8732.8|8731.3|8731.2|8729.7|289
1668652200000|2022-11-17 02:30:00|8732.2|8730.7|8731.1|8729.6|8732.7|8731.4|8730.6|8729.1|383
1668652500000|2022-11-17 02:35:00|8730.9|8729.4|8732|8730.5|8732.5|8731|8730.7|8729.2|322
1668652800000|2022-11-17 02:40:00|8732.1|8730.6|8732|8730.5|8732.3|8730.8|8731.6|8730.1|262
1668653100000|2022-11-17 02:45:00|8731.9|8730.4|8731.6|8730.1|8732|8730.5|8730.9|8729.4|173
1668653400000|2022-11-17 02:50:00|8731.5|8730|8731.4|8729.9|8731.7|8730.2|8730.9|8729.4|239
1668653700000|2022-11-17 02:55:00|8731.5|8730|8730.8|8729.3|8731.9|8730.4|8730.6|8729.1|229
1668654000000|2022-11-17 03:00:00|8730.9|8729.4|8730.6|8729.1|8731.5|8730|8729.8|8728.3|319
1668654300000|2022-11-17 03:05:00|8730.7|8729.2|8731.3|8729.8|8731.4|8729.9|8730.5|8729|246
1668654600000|2022-11-17 03:10:00|8731.2|8729.7|8730.8|8729.3|8731.6|8730.1|8730.4|8728.9|288
1668654900000|2022-11-17 03:15:00|8730.7|8729.2|8729.5|8728|8731|8729.5|8729.4|8727.9|270
1668655200000|2022-11-17 03:20:00|8729.6|8728.1|8729.4|8727.9|8729.7|8728.2|8728.1|8726.6|299
1668655500000|2022-11-17 03:25:00|8729.3|8727.8|8730.6|8729.1|8731|8729.5|8729.2|8727.7|212
1668655800000|2022-11-17 03:30:00|8730.7|8729.2|8731.7|8730.2|8731.9|8730.4|8729.9|8728.4|237
1668656100000|2022-11-17 03:35:00|8731.8|8730.3|8730.5|8729|8732.1|8730.6|8730.4|8728.9|251
1668656400000|2022-11-17 03:40:00|8730.6|8729.1|8730.5|8729|8730.8|8729.3|8730.1|8728.6|242
1668656700000|2022-11-17 03:45:00|8730.4|8728.9|8731.4|8729.9|8731.4|8729.9|8729.5|8728|230
1668657000000|2022-11-17 03:50:00|8731.5|8730|8731.6|8730.1|8732.1|8730.6|8730.9|8729.4|212
1668657300000|2022-11-17 03:55:00|8731.7|8730.2|8732.1|8730.6|8732.4|8731|8731|8729.5|278
1668657600000|2022-11-17 04:00:00|8731.9|8730.4|8732.2|8730.7|8732.4|8731.1|8731.5|8730|284
1668657900000|2022-11-17 04:05:00|8732|8730.5|8732.4|8730.9|8732.4|8731.2|8731.6|8730.3|260
1668658200000|2022-11-17 04:10:00|8732.3|8730.8|8731.7|8730.2|8732.5|8731|8731.6|8730.1|296
1668658500000|2022-11-17 04:15:00|8731.8|8730.3|8731.4|8729.9|8732.1|8730.6|8730.1|8728.6|289
1668658800000|2022-11-17 04:20:00|8731.2|8729.7|8732|8730.5|8732.1|8730.6|8730.9|8729.4|208
1668659100000|2022-11-17 04:25:00|8731.9|8730.4|8732|8730.5|8732.2|8730.7|8731.3|8729.8|282
1668659400000|2022-11-17 04:30:00|8732.1|8730.6|8730.8|8729.3|8732.1|8730.6|8730.2|8728.7|269
1668659700000|2022-11-17 04:35:00|8730.9|8729.4|8730.7|8729.2|8731.6|8730.1|8730.1|8728.6|303
1668660000000|2022-11-17 04:40:00|8730.6|8729.1|8729.6|8728.1|8730.9|8729.4|8729.4|8727.9|218
1668660300000|2022-11-17 04:45:00|8729.7|8728.2|8727.8|8726.3|8729.7|8728.2|8727.7|8726.2|205
1668660600000|2022-11-17 04:50:00|8727.7|8726.2|8727.5|8726|8728.3|8726.8|8727.1|8725.6|164
1668660900000|2022-11-17 04:55:00|8727.4|8725.9|8726.1|8724.6|8727.4|8725.9|8725.9|8724.4|198
1668661200000|2022-11-17 05:00:00|8726|8724.5|8725.6|8724.1|8727.2|8725.7|8725|8723.5|238
1668661500000|2022-11-17 05:05:00|8725.9|8724.4|8725.7|8724.2|8726.3|8724.8|8725.2|8723.7|249
1668661800000|2022-11-17 05:10:00|8725.6|8724.1|8725.7|8724.2|8726.6|8725.1|8725.3|8723.8|214
1668662100000|2022-11-17 05:15:00|8725.8|8724.3|8723.8|8722.3|8726.3|8724.8|8722.8|8721.3|244
1668662400000|2022-11-17 05:20:00|8723.7|8722.2|8722.9|8721.4|8724.3|8722.7|8722.1|8720.6|243
1668662700000|2022-11-17 05:25:00|8722.8|8721.3|8725|8723.5|8725.2|8723.7|8722.5|8721|206
1668663000000|2022-11-17 05:30:00|8725.1|8723.6|8723.6|8722.1|8725.3|8723.8|8723.6|8722.1|273
1668663300000|2022-11-17 05:35:00|8723.7|8722.2|8724.5|8723|8724.5|8723|8723.1|8721.6|227
1668663600000|2022-11-17 05:40:00|8724.4|8722.9|8725.4|8723.9|8725.8|8724.3|8723.9|8722.4|247
1668663900000|2022-11-17 05:45:00|8725.3|8723.8|8723.4|8721.9|8725.4|8723.9|8723|8721.5|259
1668664200000|2022-11-17 05:50:00|8723.5|8722|8723.3|8721.8|8725.1|8723.6|8722.6|8721.1|272
1668664500000|2022-11-17 05:55:00|8723.4|8721.9|8725.5|8724|8725.9|8724.4|8722.9|8721.4|273
1668664800000|2022-11-17 06:00:00|8725.4|8723.9|8720.1|8718.6|8726.4|8724.9|8719.2|8717.7|375
1668665100000|2022-11-17 06:05:00|8720|8718.5|8720.6|8719.1|8722.4|8720.9|8720|8718.5|298
1668665400000|2022-11-17 06:10:00|8720.5|8719|8720.2|8718.7|8721|8719.5|8718.9|8717.4|231
1668665700000|2022-11-17 06:15:00|8720.1|8718.6|8720.5|8719|8720.7|8719.2|8718.9|8717.4|218
1668666000000|2022-11-17 06:20:00|8720.7|8719.2|8722.3|8720.8|8722.7|8721.2|8720.4|8718.9|234
1668666300000|2022-11-17 06:25:00|8722.4|8720.9|8721.8|8720.3|8723.2|8721.7|8721.5|8720|238
1668666600000|2022-11-17 06:30:00|8721.9|8720.4|8723.7|8722.2|8724.4|8722.9|8721.8|8720.3|274
1668666900000|2022-11-17 06:35:00|8723.6|8722.1|8724.2|8722.7|8724.6|8723.1|8722.4|8720.9|341
1668667200000|2022-11-17 06:40:00|8724.3|8722.8|8724.3|8722.8|8724.6|8723.1|8722.8|8721.3|253
1668667500000|2022-11-17 06:45:00|8724.2|8722.7|8724.2|8722.7|8724.3|8722.8|8720.9|8719.4|341
1668667800000|2022-11-17 06:50:00|8724.1|8722.6|8721.7|8720.2|8724.5|8723|8721.4|8719.9|296
1668668100000|2022-11-17 06:55:00|8721.8|8720.3|8721.9|8720.4|8722.7|8721.2|8720.9|8719.4|344
1668668400000|2022-11-17 07:00:00|8721.6|8720.1|8717|8715.5|8722.3|8720.8|8716.9|8715.4|434
1668668700000|2022-11-17 07:05:00|8717.1|8715.6|8721.1|8719.6|8721.5|8720|8715.9|8714.4|396
1668669000000|2022-11-17 07:10:00|8721.2|8719.7|8725.5|8724.6|8726.2|8724.7|8721.2|8719.7|453
1668669300000|2022-11-17 07:15:00|8725.6|8724.7|8723.4|8721.9|8726|8724.7|8722.3|8720.8|335
1668669600000|2022-11-17 07:20:00|8723.3|8721.8|8717.4|8715.9|8723.7|8722.2|8717.2|8715.7|375
1668669900000|2022-11-17 07:25:00|8717.5|8716|8718.4|8716.9|8720.2|8718.7|8716.9|8715.4|309
1668670200000|2022-11-17 07:30:00|8718.3|8716.8|8719.6|8718.1|8719.9|8718.4|8715.2|8713.7|482
1668670500000|2022-11-17 07:35:00|8719.7|8718.2|8712|8710.5|8719.7|8718.2|8711.5|8710.5|530
1668670800000|2022-11-17 07:40:00|8711.9|8710.4|8711.9|8710.4|8713.7|8712.2|8710.7|8709.2|388
1668671100000|2022-11-17 07:45:00|8711.8|8710.3|8712.1|8710.6|8714.3|8712.8|8710|8708.5|363
1668671400000|2022-11-17 07:50:00|8712.2|8710.7|8712.9|8711.4|8713|8711.5|8709.8|8708.3|366
1668671700000|2022-11-17 07:55:00|8712.8|8711.3|8709|8707.5|8713.6|8712.1|8706.9|8705.4|475
1668672000000|2022-11-17 08:00:00|8708.7|8707.2|8706.1|8704.6|8711.7|8710.2|8706|8704.5|652
1668672300000|2022-11-17 08:05:00|8706.2|8704.7|8705.9|8704.4|8709.4|8707.9|8705.6|8704.1|496
1668672600000|2022-11-17 08:10:00|8706|8704.5|8697.7|8696.8|8706|8704.5|8697|8695.5|521
1668672900000|2022-11-17 08:15:00|8697.6|8696.7|8704.6|8703.7|8705.7|8704.2|8697.6|8696.5|689
1668673200000|2022-11-17 08:20:00|8704.7|8703.8|8696.9|8696|8704.7|8703.8|8696.8|8695.6|645
1668673500000|2022-11-17 08:25:00|8697.3|8695.8|8699.7|8698.2|8700.7|8699.2|8695.8|8694.6|523
1668673800000|2022-11-17 08:30:00|8699.8|8698.3|8701.9|8700.4|8704.5|8703.3|8696|8694.5|606
1668674100000|2022-11-17 08:35:00|8701.7|8700.2|8709.8|8708.3|8711.6|8710.2|8699.4|8697.9|554
1668674400000|2022-11-17 08:40:00|8709.7|8708.2|8711|8709.5|8713.3|8711.8|8708|8706.5|617
1668674700000|2022-11-17 08:45:00|8711.2|8709.7|8713.6|8712.1|8714.6|8713.1|8710.1|8708.6|472
1668675000000|2022-11-17 08:50:00|8713.5|8712|8714.5|8713|8718.1|8716.8|8713|8711.6|483
1668675300000|2022-11-17 08:55:00|8714.8|8713.3|8709.8|8708.3|8715.3|8713.8|8709.5|8708|514
1668675600000|2022-11-17 09:00:00|8709.7|8708.2|8710|8708.5|8712.7|8711.2|8707.3|8705.8|484
1668675900000|2022-11-17 09:05:00|8709.9|8708.4|8705.6|8704.1|8711.3|8709.8|8705|8703.5|434
1668676200000|2022-11-17 09:10:00|8705.8|8704.3|8713.2|8711.7|8713.8|8712.3|8704.9|8703.4|429
1668676500000|2022-11-17 09:15:00|8713.5|8712|8711.5|8710|8714.9|8713.4|8710.3|8709|368
1668676800000|2022-11-17 09:20:00|8711.4|8709.9|8715.6|8714.1|8718.6|8717.1|8709.3|8707.8|422
1668677100000|2022-11-17 09:25:00|8715.5|8714|8721.1|8719.6|8721.4|8719.9|8714.8|8713.3|472
1668677400000|2022-11-17 09:30:00|8721.2|8719.7|8724.7|8723.8|8729.1|8727.7|8720.9|8719.4|630
1668677700000|2022-11-17 09:35:00|8724.9|8723.4|8729|8727.5|8731.3|8729.9|8721.5|8720.2|668
1668678000000|2022-11-17 09:40:00|8728.9|8727.4|8725.1|8723.6|8730.5|8729|8724.7|8723.2|542
1668678300000|2022-11-17 09:45:00|8725.2|8723.7|8724.8|8723.3|8726.1|8724.6|8722.1|8720.9|427
1668678600000|2022-11-17 09:50:00|8724.7|8723.2|8721.9|8720.4|8725.1|8723.6|8721.5|8720|414
1668678900000|2022-11-17 09:55:00|8722.1|8720.6|8719.6|8718.1|8723.4|8721.9|8719.1|8717.3|444
1668679200000|2022-11-17 10:00:00|8719.9|8717.5|8723.7|8722.2|8724.1|8722.6|8718.1|8716.6|502
1668679500000|2022-11-17 10:05:00|8723.6|8722.1|8722.6|8721.1|8725.1|8723.6|8721.9|8720.4|386
1668679800000|2022-11-17 10:10:00|8722.7|8721.2|8731.3|8729.8|8731.8|8730.5|8722.6|8721.1|549
1668680100000|2022-11-17 10:15:00|8731.2|8729.7|8730.7|8729.2|8732.5|8731.2|8729.4|8727.9|409
1668680400000|2022-11-17 10:20:00|8730.1|8728.6|8726.9|8725.4|8730.3|8728.8|8726.5|8725|395
1668680700000|2022-11-17 10:25:00|8727|8725.5|8724|8722.5|8727|8725.8|8723.5|8722.1|360
1668681000000|2022-11-17 10:30:00|8724.1|8722.6|8729.9|8728.4|8730.4|8728.9|8724.1|8722.6|427
1668681300000|2022-11-17 10:35:00|8729.8|8728.3|8728.2|8726.7|8731.1|8729.6|8727.6|8726.1|485
1668681600000|2022-11-17 10:40:00|8728.3|8726.8|8731|8729.5|8731.4|8729.9|8727.7|8726.2|380
1668681900000|2022-11-17 10:45:00|8731.1|8729.6|8726|8724.5|8731.2|8729.7|8724.7|8723.3|556
1668682200000|2022-11-17 10:50:00|8725.6|8724.1|8723.5|8722|8727.5|8726|8723.5|8722|500
1668682500000|2022-11-17 10:55:00|8723.4|8721.9|8711.9|8710.4|8723.7|8722.2|8711.4|8710.1|543
1668682800000|2022-11-17 11:00:00|8712|8710.5|8718.3|8716.8|8721.5|8720|8710.4|8709|552
1668683100000|2022-11-17 11:05:00|8718.1|8716.6|8720.4|8718.9|8720.6|8719.4|8716.1|8714.7|463
1668683400000|2022-11-17 11:10:00|8720.3|8718.8|8725.5|8724|8725.6|8724.1|8720.1|8718.6|474
1668683700000|2022-11-17 11:15:00|8725.7|8724.2|8723.1|8721.6|8727.3|8726.1|8721.1|8719.9|476
1668684000000|2022-11-17 11:20:00|8723.2|8721.7|8725.8|8724.3|8725.9|8724.4|8722|8720.5|435
1668684300000|2022-11-17 11:25:00|8725.9|8724.4|8726.2|8724.7|8727.1|8725.6|8724.5|8723|361
1668684600000|2022-11-17 11:30:00|8726.3|8724.8|8727.6|8726.1|8730.1|8728.6|8726|8724.5|389
1668684900000|2022-11-17 11:35:00|8727.7|8726.2|8746.9|8745.4|8749.4|8747.1|8727.4|8725.9|637
1668685200000|2022-11-17 11:40:00|8746.8|8745.3|8737.4|8735.9|8752.9|8751.4|8735.2|8733.7|781
1668685500000|2022-11-17 11:45:00|8737.2|8735.7|8741.4|8739.9|8742.9|8741.4|8734.3|8732.8|530
1668685800000|2022-11-17 11:50:00|8741.5|8740|8738.6|8737.1|8742.8|8741.3|8738.3|8736.8|558
1668686100000|2022-11-17 11:55:00|8738|8736.5|8730.6|8729.1|8738.9|8737.2|8730|8728.5|554
1668686400000|2022-11-17 12:00:00|8730.5|8729|8727.9|8726.4|8731.7|8730.2|8720|8718.5|741
1668686700000|2022-11-17 12:05:00|8727.8|8726.3|8732.6|8731.1|8733.4|8731.9|8727.8|8726.3|569
1668687000000|2022-11-17 12:10:00|8732.5|8731|8730.7|8729.2|8737.4|8735.9|8730.7|8729.2|508
1668687300000|2022-11-17 12:15:00|8730.8|8729.3|8733.3|8731.8|8733.6|8732.1|8727.3|8725.8|456
1668687600000|2022-11-17 12:20:00|8733.4|8731.9|8743.2|8741.7|8745.9|8744.2|8732.9|8731.4|574
1668687900000|2022-11-17 12:25:00|8743.1|8741.6|8749.5|8748|8751.7|8750.2|8740.2|8738.7|888
1668688200000|2022-11-17 12:30:00|8749.8|8747.6|8756.2|8754.7|8758.2|8756.7|8747.2|8745.7|677
1668688500000|2022-11-17 12:35:00|8756|8754.5|8755.9|8754.4|8758.1|8756.6|8752|8750.5|498
1668688800000|2022-11-17 12:40:00|8756.3|8754.8|8749.8|8748.3|8757.1|8755.6|8748.5|8747|600
1668689100000|2022-11-17 12:45:00|8749.6|8748.1|8748.9|8747.4|8754.3|8752.8|8748.9|8747.4|641
1668689400000|2022-11-17 12:50:00|8748.8|8747.3|8748.3|8746.8|8749.6|8748.1|8746.2|8744.7|546
1668689700000|2022-11-17 12:55:00|8748.2|8746.7|8752.6|8751.1|8753.8|8752.7|8742.6|8741.1|620
1668690000000|2022-11-17 13:00:00|8752.2|8750.7|8747|8745.5|8754.7|8753.2|8746.6|8745.1|834
1668690300000|2022-11-17 13:05:00|8746.9|8745.4|8751.8|8750.3|8754.9|8753.4|8746.3|8744.8|742
1668690600000|2022-11-17 13:10:00|8751.7|8750.2|8748.3|8746.8|8752.1|8750.6|8747.8|8746.3|608
1668690900000|2022-11-17 13:15:00|8748.4|8746.9|8749.8|8748.3|8750.6|8749.1|8744.4|8742.9|567
1668691200000|2022-11-17 13:20:00|8749.9|8748.4|8753.3|8752.4|8754.2|8753|8747.5|8746|555
1668691500000|2022-11-17 13:25:00|8753.2|8752.3|8756.7|8751.1|8756.8|8754.5|8750.7|8749.2|617
1668691800000|2022-11-17 13:30:00|8755.7|8751.3|8760.7|8759.2|8762.3|8760.4|8751.4|8749.4|970
1668692100000|2022-11-17 13:35:00|8760.2|8758.7|8758.9|8757.4|8763.5|8762|8758.3|8756.8|745
1668692400000|2022-11-17 13:40:00|8758.8|8757.3|8767|8765.5|8767.9|8766.6|8757.5|8756|654
1668692700000|2022-11-17 13:45:00|8766.6|8765.1|8768.4|8766.9|8768.4|8766.9|8761.3|8759.8|708
1668693000000|2022-11-17 13:50:00|8768.2|8766.7|8766.1|8764.6|8769.3|8767.8|8765.7|8764.2|619
1668693300000|2022-11-17 13:55:00|8766|8764.5|8765.9|8764.4|8768.5|8767|8763.6|8762.2|559
1668693600000|2022-11-17 14:00:00|8765.8|8764.3|8761.3|8759.8|8766.2|8764.7|8759.9|8758.4|593
1668693900000|2022-11-17 14:05:00|8761.1|8759.6|8755.3|8753.8|8762.5|8761.1|8754.6|8753.5|639
1668694200000|2022-11-17 14:10:00|8754.8|8753.9|8754.8|8753.3|8756.6|8755.1|8750.5|8749|686
1668694500000|2022-11-17 14:15:00|8755|8753.5|8753.9|8752.4|8757.2|8755.7|8751.8|8750.3|536
1668694800000|2022-11-17 14:20:00|8753.8|8752.3|8755.4|8753.9|8755.9|8754.7|8753.5|8752|425
1668695100000|2022-11-17 14:25:00|8755.6|8754.1|8755.5|8754|8758.1|8756.6|8755|8753.5|529
1668695400000|2022-11-17 14:30:00|8755.6|8754.1|8750.2|8748.7|8755.8|8754.3|8749.1|8747.8|663
1668695700000|2022-11-17 14:35:00|8750.3|8748.8|8753.6|8752.7|8755.5|8754|8748.8|8747.3|562
1668696000000|2022-11-17 14:40:00|8753.9|8752.4|8761.9|8760.4|8762.2|8761.1|8753.1|8751.6|736
1668696300000|2022-11-17 14:45:00|8761.7|8760.8|8762.9|8761.4|8765.9|8764.5|8760.9|8759.8|579
1668696600000|2022-11-17 14:50:00|8763|8761.5|8766.1|8764.6|8767.4|8766.1|8762.9|8761.5|489
1668696900000|2022-11-17 14:55:00|8765.8|8764.3|8767.7|8766.8|8770.2|8769|8765.1|8763.6|499
1668697200000|2022-11-17 15:00:00|8767.9|8767|8765.9|8764.4|8769.5|8768.2|8765.7|8764.2|581
1668697500000|2022-11-17 15:05:00|8766|8764.5|8762.9|8761.4|8767.6|8766.4|8762.3|8760.8|594
1668697800000|2022-11-17 15:10:00|8762.7|8761.2|8760|8758.5|8763|8761.5|8759.3|8757.8|616
1668698100000|2022-11-17 15:15:00|8759.7|8758.8|8764.2|8762.7|8765.5|8764|8758.9|8757.5|505
1668698400000|2022-11-17 15:20:00|8764.1|8762.6|8761.2|8760.3|8766.1|8764.8|8761.1|8759.9|571
1668698700000|2022-11-17 15:25:00|8761.4|8759.9|8757.5|8756|8761.6|8760.2|8755.8|8754.3|559
1668699000000|2022-11-17 15:30:00|8757.6|8756.1|8758.5|8757|8758.9|8757.4|8755.1|8753.7|583
1668699300000|2022-11-17 15:35:00|8758.7|8757.2|8764.2|8762.7|8764.5|8763.3|8757.6|8756.1|586
1668699600000|2022-11-17 15:40:00|8764.1|8762.6|8765.3|8763.8|8765.9|8764.8|8762.7|8761.4|577
1668699900000|2022-11-17 15:45:00|8765.1|8763.6|8764.7|8763.2|8769|8767.5|8764|8762.7|659
1668700200000|2022-11-17 15:50:00|8764.8|8763.3|8770.4|8768.9|8772.7|8771.6|8763.9|8762.6|655
1668700500000|2022-11-17 15:55:00|8770.3|8768.8|8770.5|8769|8772.9|8771.7|8768.7|8767.5|603
1668700800000|2022-11-17 16:00:00|8770.1|8769.2|8771.2|8769.7|8773.4|8772.2|8769|8768.1|502
1668701100000|2022-11-17 16:05:00|8771.3|8769.8|8769.3|8767.8|8771.4|8770|8767.3|8765.9|417
1668701400000|2022-11-17 16:10:00|8769.4|8767.9|8766.9|8765.4|8770.1|8768.9|8766.5|8765|416
1668701700000|2022-11-17 16:15:00|8767|8765.5|8770|8769.1|8770.5|8769.5|8766.4|8764.9|431
1668702000000|2022-11-17 16:20:00|8769.9|8769|8771.5|8770|8773|8771.5|8768|8766.7|456
1668702300000|2022-11-17 16:25:00|8771.6|8770.1|8767.8|8766.3|8771.6|8770.1|8766.1|8764.7|444
1668702600000|2022-11-17 16:30:00|8767.9|8766.4|8767.6|8766.1|8770.7|8769.5|8767.3|8765.9|400
1668702900000|2022-11-17 16:35:00|8767.5|8766|8765.8|8764.3|8768.1|8766.9|8765|8763.7|472
1668703200000|2022-11-17 16:40:00|8765.9|8764.4|8761.8|8760.3|8766.7|8765.2|8761|8759.5|437
1668703500000|2022-11-17 16:45:00|8761.7|8760.2|8757.8|8756.3|8761.9|8760.4|8756.1|8755|451
1668703800000|2022-11-17 16:50:00|8758|8756.5|8756|8754.5|8759.4|8757.9|8755.1|8753.9|460
1668704100000|2022-11-17 16:55:00|8755.9|8754.4|8755.4|8753.9|8759.4|8757.9|8755.1|8753.9|543
1668704400000|2022-11-17 17:00:00|8755.3|8753.8|8750.3|8749.4|8755.3|8753.8|8750.3|8749.2|621
1668704700000|2022-11-17 17:05:00|8750.4|8748.9|8748|8746.5|8751.3|8749.8|8747.8|8746.3|505
1668705000000|2022-11-17 17:10:00|8748.1|8746.6|8744.8|8743.3|8748.6|8747.7|8744|8742.8|425
1668705300000|2022-11-17 17:15:00|8744.9|8743.4|8746.7|8745.2|8748.1|8746.8|8744.4|8743.2|449
1668705600000|2022-11-17 17:20:00|8746.8|8745.3|8747|8745.5|8748.3|8746.8|8745.7|8744.2|442
1668705900000|2022-11-17 17:25:00|8747.1|8745.6|8747.3|8745.8|8747.5|8746|8745.5|8744.3|331
1668706200000|2022-11-17 17:30:00|8747.2|8745.7|8748.6|8747.1|8749.8|8748.3|8745.7|8744.2|413
1668706500000|2022-11-17 17:35:00|8748.7|8747.2|8750.1|8748.6|8750.9|8749.4|8746.2|8744.7|500
1668706800000|2022-11-17 17:40:00|8750|8748.5|8747.8|8746.3|8750.8|8749.6|8747.5|8746|420
1668707100000|2022-11-17 17:45:00|8747.9|8746.4|8748.2|8746.7|8750.7|8749.2|8747.1|8745.6|419
1668707400000|2022-11-17 17:50:00|8748.1|8746.6|8743.1|8741.6|8748.1|8746.7|8743|8741.5|523
1668707700000|2022-11-17 17:55:00|8743.2|8741.7|8744.6|8743.1|8745.7|8744.2|8742.4|8741.1|493
1668708000000|2022-11-17 18:00:00|8744.5|8743|8744.6|8743.1|8745.8|8744.6|8742.8|8741.3|309
1668708300000|2022-11-17 18:05:00|8744.5|8743|8743.3|8741.8|8745.4|8743.9|8742.2|8740.8|381
1668708600000|2022-11-17 18:10:00|8743.4|8741.9|8743|8741.5|8744.3|8742.9|8741.7|8740.4|341
1668708900000|2022-11-17 18:15:00|8743.1|8741.6|8744.8|8743.3|8746.4|8745.1|8741.9|8740.7|474
1668709200000|2022-11-17 18:20:00|8745.1|8743.6|8744.3|8742.8|8746.2|8744.7|8743.7|8742.2|322
1668709500000|2022-11-17 18:25:00|8744.4|8742.9|8741.9|8740.4|8745.2|8743.7|8740.9|8739.8|310
1668709800000|2022-11-17 18:30:00|8742|8740.5|8740.9|8739.4|8742.4|8741.1|8738.5|8737.3|383
1668710100000|2022-11-17 18:35:00|8740.7|8739.2|8740.8|8739.3|8742.5|8741.4|8737.9|8736.8|345
1668710400000|2022-11-17 18:40:00|8740.7|8739.2|8742.6|8741.1|8742.9|8741.6|8740.1|8738.6|320
1668710700000|2022-11-17 18:45:00|8742.7|8741.2|8741.7|8740.8|8744.1|8742.6|8741.6|8740.4|360
1668711000000|2022-11-17 18:50:00|8741.8|8740.9|8742.7|8741.2|8742.9|8741.7|8740.3|8738.8|302
1668711300000|2022-11-17 18:55:00|8742.8|8741.3|8746|8745.1|8746.5|8745.4|8742.6|8741.3|372
1668711600000|2022-11-17 19:00:00|8746.1|8745.2|8744.6|8743.1|8746.6|8745.5|8743.4|8742|373
1668711900000|2022-11-17 19:05:00|8744.5|8743|8746.2|8744.7|8746.3|8744.8|8744.5|8743|316
1668712200000|2022-11-17 19:10:00|8746.3|8744.8|8746.6|8745.1|8747.4|8746|8745.8|8744.3|332
1668712500000|2022-11-17 19:15:00|8746.7|8745.2|8746.4|8744.9|8748|8746.6|8745.9|8744.4|297
1668712800000|2022-11-17 19:20:00|8746.5|8745|8746|8744.5|8747.4|8745.9|8745.5|8744|295
1668713100000|2022-11-17 19:25:00|8746.1|8744.6|8747.6|8746.1|8749|8747.8|8746|8744.5|410
1668713400000|2022-11-17 19:30:00|8747.7|8746.2|8748.4|8746.9|8749.5|8748.1|8747.6|8746.1|305
1668713700000|2022-11-17 19:35:00|8748.3|8746.8|8744.5|8743|8749.8|8748.8|8744.3|8743|350
1668714000000|2022-11-17 19:40:00|8744.4|8742.9|8745|8743.5|8745.9|8744.4|8743.4|8741.9|291
1668714300000|2022-11-17 19:45:00|8745.1|8743.6|8743.1|8741.6|8746.4|8744.9|8742.8|8741.3|307
1668714600000|2022-11-17 19:50:00|8743.2|8741.7|8746.1|8744.6|8746.9|8745.7|8743.1|8741.6|314
1668714900000|2022-11-17 19:55:00|8746|8744.5|8745.2|8743.7|8747.5|8746.3|8745.2|8743.7|352
1668715200000|2022-11-17 20:00:00|8745.1|8743.6|8747|8745.5|8747.6|8746.1|8744.6|8743.1|395
1668715500000|2022-11-17 20:05:00|8746.9|8745.4|8744.5|8743|8747.3|8745.8|8742.8|8741.9|282
1668715800000|2022-11-17 20:10:00|8744.6|8743.1|8746|8744.5|8746.5|8745|8744.5|8743|246
1668716100000|2022-11-17 20:15:00|8746.2|8744.7|8743.9|8742.4|8746.5|8745|8743.7|8742.2|205
1668716400000|2022-11-17 20:20:00|8744|8742.5|8744.6|8743.1|8745.2|8743.7|8743.9|8742.4|247
1668716700000|2022-11-17 20:25:00|8744.5|8743|8743.9|8742.4|8745|8743.5|8743|8741.5|188
1668717000000|2022-11-17 20:30:00|8744|8742.5|8744.7|8743.2|8745.3|8744|8742.8|8741.3|229
1668717300000|2022-11-17 20:35:00|8744.6|8743.1|8742.3|8740.8|8745.2|8743.7|8742|8740.5|268
1668717600000|2022-11-17 20:40:00|8742.4|8740.9|8741.9|8740.4|8742.8|8741.3|8740.7|8739.2|303
1668717900000|2022-11-17 20:45:00|8742|8740.5|8740.2|8738.7|8742.8|8741.3|8739|8737.5|294
1668718200000|2022-11-17 20:50:00|8740|8738.5|8740.7|8739.2|8742.1|8740.6|8739.7|8738.4|301
1668718500000|2022-11-17 20:55:00|8740.6|8739.1|8741|8739.5|8742.3|8740.8|8739.8|8738.3|393
1668718800000|2022-11-17 21:00:00|8741.1|8739.6|8739.6|8738.1|8741.5|8740|8738.7|8737.2|261
1668719100000|2022-11-17 21:05:00|8739.5|8738|8739.3|8737.8|8740.1|8738.6|8738|8736.5|222
1668719400000|2022-11-17 21:10:00|8739.4|8737.9|8739.6|8738.1|8740.1|8738.6|8738.4|8736.9|171
1668719700000|2022-11-17 21:15:00|8739.7|8738.2|8740.3|8738.8|8740.5|8739|8739.1|8737.6|204
1668720000000|2022-11-17 21:20:00|8740.2|8738.7|8739.9|8738.4|8740.8|8739.3|8739|8737.6|195
1668720300000|2022-11-17 21:25:00|8740|8738.5|8738.8|8737.3|8741.3|8739.8|8738.3|8736.8|174
1668720600000|2022-11-17 21:30:00|8738.9|8737.4|8740.1|8738.6|8740.4|8739|8738.3|8736.8|148
1668720900000|2022-11-17 21:35:00|8740|8738.5|8739.4|8737.9|8740.4|8738.9|8738.6|8737.2|103
1668721200000|2022-11-17 21:40:00|8739.5|8738|8738.8|8737.3|8740.1|8738.6|8738.7|8737.2|94
1668721500000|2022-11-17 21:45:00|8738.7|8737.2|8738.2|8735.8|8739.3|8737.8|8737.3|8735.5|137
1668721800000|2022-11-17 21:50:00|8737.9|8736.4|8736.3|8734.8|8740.2|8736.9|8736|8734.1|312
1668722100000|2022-11-17 21:55:00|8736|8734.5|8737.1|8732.8|8740.9|8735.8|8735.1|8729.9|312
1668722400000|2022-11-17 22:00:00|8739|8731.6|8741.9|8730.9|8741.9|8731.7|8738.9|8728.5|57
1668722700000|2022-11-17 22:05:00|8741.7|8730.7|8738.6|8731.4|8741.7|8732.4|8737.9|8727.3|85
1668723000000|2022-11-17 22:10:00|8738.5|8731.5|8739.8|8730|8740.6|8733.2|8736|8727.2|173
1668723300000|2022-11-17 22:15:00|8739.7|8729.9|8739.6|8733.1|8743.8|8733.2|8739.4|8729.9|850
1668723600000|2022-11-17 22:20:00|8739.7|8732.8|8736.4|8731.7|8742.6|8732.9|8735.6|8728.5|796
1668723900000|2022-11-17 22:25:00|8736.2|8731.6|8735|8732.3|8739.5|8732.4|8735|8731.1|596
1668724200000|2022-11-17 22:30:00|8735.1|8732.4|8737.1|8732|8737.7|8733.1|8734.6|8729.8|743
1668724500000|2022-11-17 22:35:00|8737|8732.1|8736.7|8731.5|8738.2|8733.1|8734.3|8730.4|576
1668724800000|2022-11-17 22:40:00|8736.8|8731.7|8736.8|8732.4|8738|8732.6|8735.5|8727.4|305
1668725100000|2022-11-17 22:45:00|8736.7|8731.7|8737.7|8731.6|8737.7|8733.6|8736|8731.2|190
1668725400000|2022-11-17 22:50:00|8736.7|8732.7|8736.6|8732.8|8737.7|8733.3|8736.3|8731.7|164
1668725700000|2022-11-17 22:55:00|8736.7|8732.9|8743.5|8732.5|8744.3|8733.3|8736.5|8726.9|203
1668726000000|2022-11-17 23:00:00|8744.2|8733.2|8743.1|8732.1|8745.1|8736.2|8738.7|8727.7|369
1668726300000|2022-11-17 23:05:00|8742.5|8732.7|8738.1|8734|8743.1|8735.9|8737.9|8731.1|319
1668726600000|2022-11-17 23:10:00|8738|8733.4|8739.8|8735.5|8742.7|8736.2|8737|8731|579
1668726900000|2022-11-17 23:15:00|8741|8734.8|8739.8|8737.5|8741.9|8737.5|8738.4|8733.8|679
1668727200000|2022-11-17 23:20:00|8739.9|8736.7|8739.1|8736.1|8741.2|8738|8738.6|8735.6|789
1668727500000|2022-11-17 23:25:00|8739|8736|8736.8|8734|8739.6|8736.3|8736.5|8733.7|582
1668727800000|2022-11-17 23:30:00|8737|8733.9|8737.2|8733.9|8738.3|8735.4|8735.6|8733.1|550
1668728100000|2022-11-17 23:35:00|8737.1|8734|8737.4|8735.2|8737.9|8735.5|8736.5|8733.7|383
1668728400000|2022-11-17 23:40:00|8737.6|8734.8|8737.6|8735.2|8739.2|8736.4|8737|8733.9|766
1668728700000|2022-11-17 23:45:00|8737.8|8735.1|8739.1|8736.3|8739.6|8736.7|8737.4|8734.6|730
1668729000000|2022-11-17 23:50:00|8738.5|8737|8737.8|8736.3|8739.5|8737.5|8737.6|8735.9|149
1668729300000|2022-11-17 23:55:00|8737.7|8736.2|8737.9|8736.4|8739|8737.5|8737.2|8735.7|204
1668729600000|2022-11-18 00:00:00|8737.8|8736.3|8734.9|8733.4|8737.8|8736.3|8734.4|8732.6|212
1668729900000|2022-11-18 00:05:00|8735|8733.5|8734.4|8732.9|8735.5|8734|8734|8732.5|207
1668730200000|2022-11-18 00:10:00|8734.5|8733|8732.1|8730.6|8734.5|8733|8731.8|8730.3|220
1668730500000|2022-11-18 00:15:00|8732|8730.5|8728.7|8727.2|8732.2|8730.7|8728.5|8727|294
1668730800000|2022-11-18 00:20:00|8728.8|8727.3|8725.7|8724.2|8729.8|8728.3|8723.7|8722.2|344
1668731100000|2022-11-18 00:25:00|8725.8|8724.3|8729|8727.5|8729.4|8727.9|8725.7|8724.2|278
1668731400000|2022-11-18 00:30:00|8729.1|8727.6|8729.8|8728.3|8731.8|8730.3|8728.2|8726.7|298
1668731700000|2022-11-18 00:35:00|8729.7|8728.2|8730.4|8728.9|8731.3|8729.8|8727.7|8726.2|258
1668732000000|2022-11-18 00:40:00|8730.5|8729|8726.9|8725.4|8730.5|8729|8726.8|8725.3|223
1668732300000|2022-11-18 00:45:00|8727|8725.5|8725.9|8724.4|8728.3|8726.8|8725.8|8724.3|250
1668732600000|2022-11-18 00:50:00|8725.8|8724.3|8722.4|8720.9|8726.3|8724.8|8720.8|8719.3|301
1668732900000|2022-11-18 00:55:00|8721.8|8720.3|8723.2|8721.7|8723.5|8722|8721.7|8720.2|236
1668733200000|2022-11-18 01:00:00|8723.4|8721.9|8723.8|8722.3|8724.8|8723.4|8722.7|8721.2|294
1668733500000|2022-11-18 01:05:00|8723.7|8722.2|8725.2|8723.7|8725.4|8723.9|8722.4|8720.9|266
1668733800000|2022-11-18 01:10:00|8725.1|8723.6|8723.4|8721.9|8725.5|8724.1|8721.8|8720.3|296
1668734100000|2022-11-18 01:15:00|8723.5|8722|8721.8|8720.3|8723.5|8722|8721.3|8720|261
1668734400000|2022-11-18 01:20:00|8721.9|8720.4|8720.5|8719|8722|8720.5|8718.4|8716.9|302
1668734700000|2022-11-18 01:25:00|8720.6|8719.1|8719.1|8717.6|8721.4|8719.9|8718.9|8717.3|190
1668735000000|2022-11-18 01:30:00|8719.2|8717.7|8719.7|8718.2|8721.7|8720.2|8718.9|8717.4|273
1668735300000|2022-11-18 01:35:00|8719.8|8718.3|8720.2|8718.7|8720.6|8719.1|8719.2|8717.7|273
1668735600000|2022-11-18 01:40:00|8720.1|8718.6|8720.8|8719.3|8720.9|8719.4|8718.9|8717.4|310
1668735900000|2022-11-18 01:45:00|8720.9|8719.4|8721.3|8719.8|8721.8|8720.3|8720.7|8719.2|272
1668736200000|2022-11-18 01:50:00|8721.2|8719.7|8722.3|8720.8|8722.6|8721.1|8720.4|8718.9|234
1668736500000|2022-11-18 01:55:00|8722.2|8720.7|8723.1|8721.6|8723.2|8721.7|8722.1|8720.6|276
1668736800000|2022-11-18 02:00:00|8723.2|8721.7|8720.3|8718.8|8723.2|8721.7|8718|8716.5|346
1668737100000|2022-11-18 02:05:00|8720.4|8718.9|8718.4|8716.9|8720.5|8719|8717.6|8716.1|319
1668737400000|2022-11-18 02:10:00|8718.5|8717|8721.9|8720.4|8722.4|8720.9|8716|8715|349
1668737700000|2022-11-18 02:15:00|8722|8720.5|8720.8|8719.3|8722.4|8720.9|8720.4|8718.9|313
1668738000000|2022-11-18 02:20:00|8720.7|8719.2|8719.5|8718|8722.3|8720.8|8719.5|8718|277
1668738300000|2022-11-18 02:25:00|8719.4|8717.9|8719.8|8718.3|8721.8|8720.3|8719.4|8717.9|224
1668738600000|2022-11-18 02:30:00|8719.7|8718.2|8721|8719.5|8721.3|8719.8|8719.1|8717.6|253
1668738900000|2022-11-18 02:35:00|8720.9|8719.4|8718.7|8717.2|8720.9|8719.4|8717.6|8716.1|282
1668739200000|2022-11-18 02:40:00|8718.8|8717.3|8718.9|8717.4|8720.5|8719|8718.2|8716.7|315
1668739500000|2022-11-18 02:45:00|8719|8717.5|8718.3|8716.8|8719.1|8717.6|8717.1|8715.6|216
1668739800000|2022-11-18 02:50:00|8717.8|8716.3|8714.3|8712.8|8718.2|8716.7|8714|8712.5|241
1668740100000|2022-11-18 02:55:00|8714.2|8712.7|8715.5|8714|8717.6|8716.1|8708.5|8707|453
1668740400000|2022-11-18 03:00:00|8715.6|8714.1|8714.4|8712.9|8715.9|8714.4|8712.7|8711.2|346
1668740700000|2022-11-18 03:05:00|8714.5|8713|8717.6|8716.1|8717.6|8716.1|8714.5|8713|297
1668741000000|2022-11-18 03:10:00|8717.5|8716|8717.8|8716.3|8719|8717.5|8717.1|8715.6|353
1668741300000|2022-11-18 03:15:00|8717.9|8716.4|8715|8713.5|8719|8717.5|8713|8711.5|234
1668741600000|2022-11-18 03:20:00|8714.9|8713.4|8713.5|8712|8715|8713.5|8713.4|8711.9|194
1668741900000|2022-11-18 03:25:00|8713.4|8711.9|8713.7|8712.2|8714.7|8713.2|8713.1|8711.6|188
1668742200000|2022-11-18 03:30:00|8713.8|8712.3|8710.5|8709|8714|8712.5|8710.1|8708.6|237
1668742500000|2022-11-18 03:35:00|8710.6|8709.1|8710.6|8709.1|8711.5|8710|8708.9|8707.4|238
1668742800000|2022-11-18 03:40:00|8710.5|8709|8711.1|8709.6|8711.4|8709.9|8709.5|8708|243
1668743100000|2022-11-18 03:45:00|8711.2|8709.7|8709.6|8708.1|8712.6|8711.1|8709.6|8708.1|354
1668743400000|2022-11-18 03:50:00|8709.4|8707.9|8711.2|8709.7|8713.1|8711.6|8708.7|8707.2|393
1668743700000|2022-11-18 03:55:00|8711.3|8709.8|8711.6|8710.1|8714.4|8712.9|8711.2|8709.7|340
1668744000000|2022-11-18 04:00:00|8711.5|8710|8710.7|8709.2|8713.5|8712|8709.9|8708.4|282
1668744300000|2022-11-18 04:05:00|8710.6|8709.1|8711.2|8709.7|8712.4|8710.9|8710|8708.5|316
1668744600000|2022-11-18 04:10:00|8711.3|8709.8|8709.8|8708.3|8711.3|8709.8|8709.7|8708.2|185
1668744900000|2022-11-18 04:15:00|8709.7|8708.2|8711.4|8709.9|8711.8|8710.3|8709.7|8708.2|219
1668745200000|2022-11-18 04:20:00|8711.3|8709.8|8709.7|8708.2|8712.2|8710.7|8709.6|8708.1|199
1668745500000|2022-11-18 04:25:00|8709.8|8708.3|8712.5|8711|8713.3|8711.8|8709.8|8708.3|242
1668745800000|2022-11-18 04:30:00|8712.4|8710.9|8712.4|8710.9|8712.9|8711.4|8711.4|8709.9|271
1668746100000|2022-11-18 04:35:00|8712.3|8710.8|8713.1|8711.6|8713.8|8712.3|8711.8|8710.3|216
1668746400000|2022-11-18 04:40:00|8713|8711.5|8713.1|8711.6|8714.2|8712.7|8712|8710.5|270
1668746700000|2022-11-18 04:45:00|8713.2|8711.7|8715.8|8714.3|8716.1|8714.9|8713.1|8711.6|320
1668747000000|2022-11-18 04:50:00|8715.9|8714.4|8715.8|8714.3|8716.2|8715|8712.9|8711.4|317
1668747300000|2022-11-18 04:55:00|8715.9|8714.4|8716.6|8715.1|8717.6|8716.1|8715.2|8713.7|227
1668747600000|2022-11-18 05:00:00|8716.7|8715.2|8715.9|8714.4|8716.8|8715.3|8714.8|8713.3|257
1668747900000|2022-11-18 05:05:00|8715.8|8714.3|8716.2|8714.7|8716.4|8714.9|8714.6|8713.1|163
1668748200000|2022-11-18 05:10:00|8716.1|8714.6|8716.5|8715|8716.7|8715.2|8715.7|8714.2|178
1668748500000|2022-11-18 05:15:00|8716.2|8714.7|8717.6|8716.1|8717.8|8716.3|8715.8|8714.3|263
1668748800000|2022-11-18 05:20:00|8717.5|8716|8715.9|8714.4|8718.3|8716.8|8715.7|8714.1|250
1668749100000|2022-11-18 05:25:00|8716|8714.5|8716.2|8714.7|8716.4|8714.9|8714.7|8713.2|221
1668749400000|2022-11-18 05:30:00|8716.1|8714.6|8715.7|8714.2|8716.8|8715.3|8714.3|8712.8|265
1668749700000|2022-11-18 05:35:00|8715.5|8714|8714.9|8713.4|8717.1|8715.6|8713.1|8711.6|254
1668750000000|2022-11-18 05:40:00|8715|8713.5|8715|8713.5|8715.1|8713.6|8713.2|8711.7|247
1668750300000|2022-11-18 05:45:00|8714.8|8713.3|8713.9|8712.4|8715.1|8713.6|8713.5|8712|273
1668750600000|2022-11-18 05:50:00|8714|8712.5|8714.9|8713.4|8715.3|8713.8|8713.7|8712.2|251
1668750900000|2022-11-18 05:55:00|8715.1|8713.6|8714|8712.5|8715.1|8713.6|8713.3|8711.8|235
1668751200000|2022-11-18 06:00:00|8714.1|8712.6|8712.7|8711.2|8714.1|8712.6|8712.2|8710.7|249
1668751500000|2022-11-18 06:05:00|8712.9|8711.4|8712.7|8711.2|8713.4|8711.9|8712.4|8710.9|267
1668751800000|2022-11-18 06:10:00|8712.6|8711.1|8714.9|8713.4|8715.4|8713.9|8712.6|8711.1|263
1668752100000|2022-11-18 06:15:00|8715|8713.5|8715.2|8713.7|8716.1|8714.6|8714.3|8712.8|212
1668752400000|2022-11-18 06:20:00|8715.7|8714.2|8715.5|8714|8716.4|8714.9|8713.9|8712.4|268
1668752700000|2022-11-18 06:25:00|8715.6|8714.1|8717.5|8716|8718.4|8716.9|8715.5|8714|240
1668753000000|2022-11-18 06:30:00|8717.3|8715.8|8719.7|8718.2|8719.7|8718.2|8717.2|8715.7|342
1668753300000|2022-11-18 06:35:00|8719.5|8718|8718.9|8717.4|8719.9|8718.6|8718.1|8716.6|332
1668753600000|2022-11-18 06:40:00|8719|8717.5|8719.3|8717.8|8720|8718.5|8717.8|8716.3|301
1668753900000|2022-11-18 06:45:00|8719.2|8717.7|8718.6|8717.1|8719.7|8718.2|8717.9|8716.4|262
1668754200000|2022-11-18 06:50:00|8718.5|8717|8718.8|8717.3|8719.5|8718|8716.8|8715.3|361
1668754500000|2022-11-18 06:55:00|8718.9|8717.4|8722.2|8713.7|8726|8717.6|8716.8|8712.2|380
1668754800000|2022-11-18 07:00:00|8722.3|8717.1|8719.6|8718.1|8724.2|8718.7|8712.5|8710.7|534
1668755100000|2022-11-18 07:05:00|8719.5|8718|8719.6|8718.1|8721.2|8719.7|8719.5|8718|335
1668755400000|2022-11-18 07:10:00|8719.5|8718|8715.3|8713.8|8721.2|8719.7|8715.3|8713.8|392
1668755700000|2022-11-18 07:15:00|8715.4|8713.9|8713|8711.5|8717.1|8715.6|8712.8|8711.3|392
1668756000000|2022-11-18 07:20:00|8712.9|8711.4|8717.8|8716.3|8718.6|8717.1|8712.5|8711|394
1668756300000|2022-11-18 07:25:00|8717.7|8716.2|8719.5|8718|8720|8718.5|8716.9|8715.4|409
1668756600000|2022-11-18 07:30:00|8719.6|8718.1|8723.1|8721.6|8723.4|8721.9|8718.1|8716.6|559
1668756900000|2022-11-18 07:35:00|8723|8721.5|8721.6|8720.1|8725.2|8723.7|8721.3|8719.8|403
1668757200000|2022-11-18 07:40:00|8721.7|8720.2|8714.4|8712.9|8721.7|8720.2|8712.5|8711|419
1668757500000|2022-11-18 07:45:00|8714.6|8713.1|8714.3|8712.8|8715.8|8714.3|8712.6|8711.1|489
1668757800000|2022-11-18 07:50:00|8714.5|8713|8710.5|8709|8715.1|8713.6|8709.9|8708.4|372
1668758100000|2022-11-18 07:55:00|8710.4|8708.9|8706.7|8705.2|8712.5|8711.2|8705.8|8704.3|395
1668758400000|2022-11-18 08:00:00|8706.8|8705.3|8712.3|8710.8|8714.4|8712.9|8706.8|8705.3|661
1668758700000|2022-11-18 08:05:00|8712.4|8710.9|8709.3|8707.8|8714.7|8713.2|8704.7|8703.2|613
1668759000000|2022-11-18 08:10:00|8709.4|8707.9|8708.7|8707.2|8711.9|8710.4|8708.1|8706.6|629
1668759300000|2022-11-18 08:15:00|8708.8|8707.3|8707|8705.5|8709|8707.5|8704.2|8702.7|681
1668759600000|2022-11-18 08:20:00|8706.6|8705.1|8702.6|8701.1|8709.1|8707.6|8701.7|8700.2|656
1668759900000|2022-11-18 08:25:00|8702.4|8700.9|8704.1|8702.6|8704.5|8703|8701.2|8699.7|509
1668760200000|2022-11-18 08:30:00|8704.2|8702.7|8702.9|8701.4|8704.2|8702.7|8701.2|8699.7|452
1668760500000|2022-11-18 08:35:00|8703.2|8701.7|8707.1|8705.6|8707.9|8706.8|8703.2|8701.7|466
1668760800000|2022-11-18 08:40:00|8707.2|8705.7|8709.1|8707.6|8711.2|8709.7|8706.1|8704.6|563
1668761100000|2022-11-18 08:45:00|8708.8|8707.3|8708.5|8707|8709|8707.5|8704.7|8703.2|496
1668761400000|2022-11-18 08:50:00|8708.4|8706.9|8706.6|8705.1|8710.3|8708.8|8706.2|8705|490
1668761700000|2022-11-18 08:55:00|8706.5|8705|8699.2|8697.7|8706.8|8705.3|8696.2|8694.8|511
1668762000000|2022-11-18 09:00:00|8699.1|8697.6|8702.4|8700.9|8703.4|8702|8697|8695.7|627
1668762300000|2022-11-18 09:05:00|8702.5|8701|8705.1|8703.6|8705.7|8704.2|8701.2|8699.7|537
1668762600000|2022-11-18 09:10:00|8705.3|8703.8|8705.7|8704.2|8709.5|8708|8705.1|8703.6|475
1668762900000|2022-11-18 09:15:00|8705.6|8704.1|8699|8697.5|8706.3|8705.1|8698.6|8697.1|409
1668763200000|2022-11-18 09:20:00|8698.9|8697.4|8694.2|8692.7|8699.4|8697.9|8693|8691.5|479
1668763500000|2022-11-18 09:25:00|8694.3|8692.8|8698.6|8697.1|8698.8|8697.3|8694.3|8692.8|485
1668763800000|2022-11-18 09:30:00|8698.7|8697.2|8695|8693.5|8700|8698.8|8694.4|8692.9|514
1668764100000|2022-11-18 09:35:00|8695.1|8693.6|8699.1|8697.6|8699.9|8698.7|8693.8|8692.3|480
1668764400000|2022-11-18 09:40:00|8699.2|8697.7|8701.9|8700.4|8702.1|8700.6|8697.2|8695.7|493
1668764700000|2022-11-18 09:45:00|8701.7|8700.2|8704.5|8703|8706.3|8704.8|8700.5|8699|469
1668765000000|2022-11-18 09:50:00|8704.6|8703.1|8711.1|8709.6|8711.2|8709.7|8704|8702.5|521
1668765300000|2022-11-18 09:55:00|8711|8709.5|8704.8|8703.3|8711|8709.5|8703|8701.9|503
1668765600000|2022-11-18 10:00:00|8704.7|8703.2|8703|8701.5|8705.9|8704.5|8702.6|8701.1|461
1668765900000|2022-11-18 10:05:00|8703.2|8701.7|8701|8699.5|8704.5|8703|8699.6|8698.1|406
1668766200000|2022-11-18 10:10:00|8701.2|8699.7|8696|8694.5|8702.1|8700.6|8695.8|8694.3|390
1668766500000|2022-11-18 10:15:00|8696.2|8694.7|8699.1|8697.6|8699.3|8698.1|8695|8693.5|430
1668766800000|2022-11-18 10:20:00|8699|8697.5|8699.2|8697.7|8700.9|8699.7|8698|8696.5|335
1668767100000|2022-11-18 10:25:00|8699.3|8697.8|8696.4|8694.9|8699.4|8697.9|8696.4|8694.9|369
1668767400000|2022-11-18 10:30:00|8696.3|8694.8|8700.4|8698.9|8701.5|8700.4|8695.9|8694.4|339
1668767700000|2022-11-18 10:35:00|8700.5|8699|8698.7|8697.2|8700.7|8699.2|8695.5|8694|337
1668768000000|2022-11-18 10:40:00|8698.6|8697.1|8698.8|8697.3|8700.6|8699.2|8697.1|8695.6|465
1668768300000|2022-11-18 10:45:00|8698.9|8697.4|8702.5|8701|8704.7|8703.2|8697.9|8696.4|393
1668768600000|2022-11-18 10:50:00|8702.4|8700.9|8703.9|8702.4|8704.2|8702.7|8700.9|8699.4|424
1668768900000|2022-11-18 10:55:00|8703.7|8702.2|8706.8|8705.3|8706.8|8705.5|8703|8701.5|451
1668769200000|2022-11-18 11:00:00|8706.5|8705|8709.1|8707.6|8709.3|8707.8|8705.9|8704.4|429
1668769500000|2022-11-18 11:05:00|8708.8|8707.3|8709.8|8708.3|8711.7|8710.2|8706.1|8704.6|573
1668769800000|2022-11-18 11:10:00|8710|8708.5|8712.8|8711.3|8713|8711.7|8709.8|8708.3|353
1668770100000|2022-11-18 11:15:00|8712.9|8711.4|8710.6|8709.1|8713.3|8711.8|8709.6|8708.1|334
1668770400000|2022-11-18 11:20:00|8710.7|8709.2|8709.2|8707.7|8711.4|8709.9|8706.9|8705.4|374
1668770700000|2022-11-18 11:25:00|8709.3|8707.8|8708.4|8706.9|8710.8|8709.3|8708.4|8706.9|397
1668771000000|2022-11-18 11:30:00|8708.3|8706.8|8708.4|8706.9|8710.6|8709.3|8708|8706.6|295
1668771300000|2022-11-18 11:35:00|8708.3|8706.8|8709.8|8708.3|8712.4|8710.9|8708.2|8706.7|379
1668771600000|2022-11-18 11:40:00|8709.9|8708.4|8713.3|8711.8|8713.4|8711.9|8709.6|8708.4|374
1668771900000|2022-11-18 11:45:00|8713.4|8711.9|8716.1|8714.6|8717.9|8716.4|8713.4|8711.9|429
1668772200000|2022-11-18 11:50:00|8715.9|8714.4|8715.4|8713.9|8716|8714.8|8713.5|8712|316
1668772500000|2022-11-18 11:55:00|8715.3|8713.8|8704.5|8703|8715.3|8713.8|8702.4|8701.4|578
1668772800000|2022-11-18 12:00:00|8704.6|8703.1|8708.8|8707.3|8709.9|8708.4|8703.8|8702.5|465
1668773100000|2022-11-18 12:05:00|8708.6|8707.1|8705.5|8704.6|8708.8|8707.3|8702.6|8701.6|349
1668773400000|2022-11-18 12:10:00|8705.4|8704.5|8704.4|8702.9|8707.1|8705.7|8703.9|8702.4|317
1668773700000|2022-11-18 12:15:00|8704.3|8702.8|8700.4|8698.9|8704.4|8702.9|8698.4|8696.9|463
1668774000000|2022-11-18 12:20:00|8700.3|8698.8|8701.1|8699.6|8702|8700.5|8699.7|8698.2|331
1668774300000|2022-11-18 12:25:00|8701|8699.5|8699.1|8697.6|8701.2|8699.7|8698.7|8697.6|320
1668774600000|2022-11-18 12:30:00|8698.8|8697.9|8703.6|8702.1|8704.1|8702.8|8697.1|8695.6|393
1668774900000|2022-11-18 12:35:00|8703.5|8702|8701.8|8700.3|8703.9|8702.5|8701|8699.5|337
1668775200000|2022-11-18 12:40:00|8701.5|8700|8701.1|8699.6|8704.9|8703.4|8700.9|8699.4|309
1668775500000|2022-11-18 12:45:00|8700.8|8699.9|8701.9|8700.4|8703.6|8702.1|8700.7|8699.3|303
1668775800000|2022-11-18 12:50:00|8701.8|8700.3|8704.6|8703.1|8705.8|8704.6|8701.4|8699.9|300
1668776100000|2022-11-18 12:55:00|8704.7|8703.2|8707.4|8706.5|8708.3|8707|8703.8|8702.3|533
1668776400000|2022-11-18 13:00:00|8707.3|8706.4|8708.6|8707.1|8710.8|8709.4|8707.2|8705.9|529
1668776700000|2022-11-18 13:05:00|8708.2|8706.7|8707|8705.5|8708.9|8707.4|8706.2|8704.8|385
1668777000000|2022-11-18 13:10:00|8706.9|8705.4|8706.9|8705.4|8707.1|8705.8|8703.1|8702.2|454
1668777300000|2022-11-18 13:15:00|8706.3|8705.3|8704|8702.5|8707.4|8706.2|8702.8|8701.5|488
1668777600000|2022-11-18 13:20:00|8704.4|8702.9|8707.1|8705.6|8707.2|8706.1|8702.2|8701|471
1668777900000|2022-11-18 13:25:00|8706.8|8705.9|8704.4|8702.9|8708.7|8707.2|8704.4|8702.9|514
1668778200000|2022-11-18 13:30:00|8704.8|8703.3|8706.5|8705|8706.8|8705.3|8704.8|8703.3|428
1668778500000|2022-11-18 13:35:00|8706.6|8705.1|8708.7|8707.2|8709|8707.5|8704.5|8703|414
1668778800000|2022-11-18 13:40:00|8708.6|8707.1|8713|8711.5|8713.2|8711.7|8708.4|8706.9|415
1668779100000|2022-11-18 13:45:00|8712.7|8711.2|8709.8|8708.3|8712.9|8711.4|8709.5|8708.2|484
1668779400000|2022-11-18 13:50:00|8709.9|8708.4|8706.4|8704.9|8709.9|8708.4|8706|8704.5|470
1668779700000|2022-11-18 13:55:00|8706.3|8704.8|8705.6|8704.1|8707.1|8705.6|8703.6|8702.1|379
1668780000000|2022-11-18 14:00:00|8705.4|8703.9|8706.5|8705|8706.7|8705.5|8704.3|8703.1|409
1668780300000|2022-11-18 14:05:00|8706.4|8704.9|8708.5|8707.6|8709.7|8708.4|8705.5|8704.2|381
1668780600000|2022-11-18 14:10:00|8708.6|8707.1|8706.6|8705.1|8708.8|8707.3|8706|8704.5|456
1668780900000|2022-11-18 14:15:00|8706.7|8705.2|8706.2|8705.3|8707.5|8706.3|8704.6|8703.1|427
1668781200000|2022-11-18 14:20:00|8706|8705.1|8707.3|8705.8|8709.8|8708.6|8705.9|8704.4|470
1668781500000|2022-11-18 14:25:00|8707.7|8706.2|8705.5|8704|8709.4|8708|8704.1|8702.9|420
1668781800000|2022-11-18 14:30:00|8705.7|8704.2|8704.3|8702.8|8709.1|8707.6|8704.3|8702.8|645
1668782100000|2022-11-18 14:35:00|8704.4|8702.9|8699|8697.5|8704.7|8703.2|8698.7|8697.2|564
1668782400000|2022-11-18 14:40:00|8698.9|8697.4|8696.2|8694.7|8700.3|8698.8|8695.7|8694.2|540
1668782700000|2022-11-18 14:45:00|8696.3|8694.8|8693.7|8692.2|8697.3|8695.8|8692.6|8691.7|636
1668783000000|2022-11-18 14:50:00|8693.8|8692.3|8694.8|8693.3|8697.4|8696|8692.4|8691.1|545
1668783300000|2022-11-18 14:55:00|8694.7|8693.2|8696.1|8693.8|8697.4|8696|8693|8691.5|550
1668783600000|2022-11-18 15:00:00|8696.2|8693.9|8693.7|8692.2|8696.6|8695.1|8692.4|8690.9|593
1668783900000|2022-11-18 15:05:00|8693.8|8692.3|8698.7|8697.2|8699.5|8698.2|8693|8691.5|507
1668784200000|2022-11-18 15:10:00|8698.5|8697|8695.7|8694.2|8700.6|8699.1|8695|8693.5|470
1668784500000|2022-11-18 15:15:00|8695.8|8694.3|8695|8693.5|8696.8|8695.3|8692.1|8690.9|548
1668784800000|2022-11-18 15:20:00|8694.9|8693.4|8693.4|8691.9|8695.4|8693.9|8690.7|8689.4|553
1668785100000|2022-11-18 15:25:00|8693.6|8692.1|8691.3|8689.8|8696|8694.5|8691.1|8689.8|463
1668785400000|2022-11-18 15:30:00|8691.5|8690|8692|8690.5|8693.5|8692.4|8690.6|8689.3|477
1668785700000|2022-11-18 15:35:00|8691.9|8690.4|8693.8|8692.3|8694|8692.6|8690.4|8688.9|484
1668786000000|2022-11-18 15:40:00|8693.7|8692.2|8694.3|8692.8|8698|8696.5|8691.4|8690.1|417
1668786300000|2022-11-18 15:45:00|8694.2|8692.7|8685.4|8683.9|8694.6|8693.1|8682|8681.1|640
1668786600000|2022-11-18 15:50:00|8685.5|8684|8684.9|8683.4|8686.8|8685.7|8683.8|8682.7|550
1668786900000|2022-11-18 15:55:00|8684.6|8683.7|8688.6|8687.1|8689.2|8688.3|8683.5|8682.1|581
1668787200000|2022-11-18 16:00:00|8688.4|8687.5|8691|8689.5|8693.3|8691.9|8687.5|8686.1|517
1668787500000|2022-11-18 16:05:00|8691.1|8689.6|8691.3|8689.8|8692.5|8691.5|8690.2|8689.2|358
1668787800000|2022-11-18 16:10:00|8691.4|8689.9|8691.7|8690.2|8692.6|8691.3|8689.4|8688.2|483
1668788100000|2022-11-18 16:15:00|8691.8|8690.3|8692.2|8690.7|8693.5|8692|8691.3|8689.8|329
1668788400000|2022-11-18 16:20:00|8692.3|8690.8|8687.9|8686.4|8692.4|8691|8687.2|8685.7|423
1668788700000|2022-11-18 16:25:00|8687.8|8686.3|8690.1|8688.6|8690.4|8688.9|8687|8685.5|400
1668789000000|2022-11-18 16:30:00|8690.2|8688.7|8691.8|8690.3|8692.3|8691.2|8689.9|8688.4|404
1668789300000|2022-11-18 16:35:00|8691.7|8690.2|8695.9|8694.4|8696.2|8695.1|8690.9|8689.4|401
1668789600000|2022-11-18 16:40:00|8696|8694.5|8698.3|8696.8|8700|8698.8|8695.8|8694.3|345
1668789900000|2022-11-18 16:45:00|8698.1|8696.6|8697.8|8696.9|8699.9|8698.8|8696.4|8695.1|400
1668790200000|2022-11-18 16:50:00|8697.7|8696.8|8695.3|8693.8|8698.1|8697|8694|8692.8|401
1668790500000|2022-11-18 16:55:00|8695.2|8693.7|8696.5|8695|8697.5|8696.5|8694.9|8693.6|312
1668790800000|2022-11-18 17:00:00|8696.2|8694.7|8699.3|8698.4|8700|8698.8|8693.8|8692.6|299
1668791100000|2022-11-18 17:05:00|8699.2|8698.3|8698.8|8697.3|8701|8699.6|8696.7|8695.2|400
1668791400000|2022-11-18 17:10:00|8698.9|8697.4|8697.8|8696.3|8700.7|8699.8|8697.3|8696.1|331
1668791700000|2022-11-18 17:15:00|8697.9|8696.4|8695|8693.5|8698.6|8697.2|8694|8692.5|462
1668792000000|2022-11-18 17:20:00|8694.8|8693.3|8695.8|8694.3|8695.9|8694.6|8693.8|8692.3|418
1668792300000|2022-11-18 17:25:00|8695.9|8695|8693.4|8691.9|8696.7|8695.3|8692.9|8691.5|390
1668792600000|2022-11-18 17:30:00|8693.5|8692|8694.6|8693.1|8695|8693.5|8692.9|8691.7|312
1668792900000|2022-11-18 17:35:00|8694.4|8692.9|8697.4|8695.9|8697.5|8696|8694.1|8692.6|345
1668793200000|2022-11-18 17:40:00|8697|8696.1|8697.8|8696.3|8698.2|8696.8|8696.3|8695.1|284
1668793500000|2022-11-18 17:45:00|8697.9|8696.4|8701.6|8700.1|8702.2|8700.7|8696.9|8695.7|329
1668793800000|2022-11-18 17:50:00|8701.7|8700.2|8700.8|8699.3|8702.7|8701.6|8699.8|8698.3|402
1668794100000|2022-11-18 17:55:00|8700.7|8699.2|8699.4|8697.9|8701.7|8700.3|8696.9|8695.7|378
1668794400000|2022-11-18 18:00:00|8699.3|8697.8|8694.9|8694|8700.2|8699|8694.7|8693.3|332
1668794700000|2022-11-18 18:05:00|8695.2|8693.7|8692.7|8691.2|8696.5|8695.1|8692.5|8691|335
1668795000000|2022-11-18 18:10:00|8692.8|8691.3|8694|8693.1|8695.1|8693.6|8692.8|8691.3|260
1668795300000|2022-11-18 18:15:00|8693.9|8693|8696.4|8694.9|8696.6|8695.4|8692.8|8691.4|324
1668795600000|2022-11-18 18:20:00|8696.5|8695|8696|8694.5|8697.4|8696.1|8695.2|8693.9|287
1668795900000|2022-11-18 18:25:00|8696.1|8694.6|8696.4|8694.9|8696.8|8695.3|8694.8|8693.7|302
1668796200000|2022-11-18 18:30:00|8696.7|8695.2|8693.3|8691.8|8696.7|8695.2|8692.7|8691.5|327
1668796500000|2022-11-18 18:35:00|8693.4|8691.9|8692.7|8691.2|8693.7|8692.5|8690.9|8689.8|255
1668796800000|2022-11-18 18:40:00|8692.6|8691.1|8693.9|8692.4|8694.6|8693.1|8692.6|8691.1|217
1668797100000|2022-11-18 18:45:00|8693.8|8692.3|8695.3|8693.8|8695.4|8693.9|8692.7|8691.3|291
1668797400000|2022-11-18 18:50:00|8695.4|8693.9|8695.9|8695|8696.2|8695|8693.9|8692.5|211
1668797700000|2022-11-18 18:55:00|8696|8695.1|8696.4|8694.9|8696.7|8695.8|8694.4|8693.2|241
1668798000000|2022-11-18 19:00:00|8696.3|8694.8|8695.9|8694.4|8697.5|8696|8695.2|8693.8|258
1668798300000|2022-11-18 19:05:00|8696|8694.5|8693.9|8692.4|8696.1|8694.8|8693.4|8692.2|238
1668798600000|2022-11-18 19:10:00|8693.8|8692.3|8692.3|8691.4|8694|8692.5|8692.2|8691|254
1668798900000|2022-11-18 19:15:00|8692.1|8691.2|8691.9|8690.4|8692.9|8691.6|8691.5|8690.1|214
1668799200000|2022-11-18 19:20:00|8692|8690.5|8690.4|8688.9|8692.8|8691.5|8690.2|8688.7|274
1668799500000|2022-11-18 19:25:00|8690.3|8688.8|8690.3|8688.8|8691.8|8690.4|8689.3|8687.9|256
1668799800000|2022-11-18 19:30:00|8690.2|8688.7|8689.6|8688.1|8691.4|8690.3|8689.5|8688.1|266
1668800100000|2022-11-18 19:35:00|8689.7|8688.2|8689.8|8688.3|8690.6|8689.4|8689.3|8688|248
1668800400000|2022-11-18 19:40:00|8689.9|8688.4|8690.7|8689.2|8691.4|8690.1|8689.8|8688.3|217
1668800700000|2022-11-18 19:45:00|8690.8|8689.3|8689.4|8688.5|8690.8|8689.5|8688.6|8687.3|197
1668801000000|2022-11-18 19:50:00|8689.5|8688.6|8687.1|8685.6|8690|8688.8|8686.6|8685.6|253
1668801300000|2022-11-18 19:55:00|8687|8685.5|8686.5|8685.6|8688.1|8686.9|8685.9|8684.5|301
1668801600000|2022-11-18 20:00:00|8686.3|8685.4|8686.1|8684.6|8688.4|8686.9|8685.7|8684.4|359
1668801900000|2022-11-18 20:05:00|8686|8684.5|8687.4|8685.9|8687.4|8685.9|8684.9|8683.5|390
1668802200000|2022-11-18 20:10:00|8687.5|8686|8686.3|8684.8|8688.9|8687.4|8686.2|8684.7|298
1668802500000|2022-11-18 20:15:00|8686.2|8684.7|8685.4|8683.9|8686.4|8685.3|8684.4|8683|302
1668802800000|2022-11-18 20:20:00|8685.3|8683.8|8681.8|8680.3|8685.8|8684.5|8681.5|8680.1|313
1668803100000|2022-11-18 20:25:00|8682|8680.5|8680.7|8679.2|8682|8680.5|8680|8678.8|226
1668803400000|2022-11-18 20:30:00|8680.8|8679.3|8682|8680.5|8683.1|8681.6|8679.4|8677.9|288
1668803700000|2022-11-18 20:35:00|8682.1|8680.6|8681.8|8680.3|8683.6|8682.1|8681|8679.7|332
1668804000000|2022-11-18 20:40:00|8681.9|8680.4|8683.1|8681.6|8683.2|8682|8680.8|8679.6|263
1668804300000|2022-11-18 20:45:00|8682.7|8681.8|8682.7|8681.2|8686|8684.5|8682.3|8681.1|410
1668804600000|2022-11-18 20:50:00|8682.5|8681|8687.5|8686|8688.2|8686.7|8681.4|8679.9|362
1668804900000|2022-11-18 20:55:00|8687.7|8686.2|8688.8|8687.3|8689.4|8687.9|8687.3|8685.8|380
1668805200000|2022-11-18 21:00:00|8689.1|8687.6|8688.9|8687.4|8689.8|8688.3|8687.9|8686.4|293
1668805500000|2022-11-18 21:05:00|8688.8|8687.3|8690.4|8688.9|8691|8689.5|8687.6|8686.1|249
1668805800000|2022-11-18 21:10:00|8690.3|8688.8|8690|8688.5|8690.6|8689.1|8688.8|8687.6|229
1668806100000|2022-11-18 21:15:00|8689.9|8688.4|8689.4|8687.9|8690.7|8689.2|8688.7|8687.2|249
1668806400000|2022-11-18 21:20:00|8689.5|8688|8689|8687.5|8690.5|8689|8688.7|8687.2|198
1668806700000|2022-11-18 21:25:00|8688.8|8687.3|8686.4|8684.9|8688.9|8687.4|8685.4|8683.9|277
1668807000000|2022-11-18 21:30:00|8686.5|8685|8686.7|8685.2|8687.2|8685.7|8685.5|8684|197
1668807300000|2022-11-18 21:35:00|8686.8|8685.3|8684.6|8683.1|8686.8|8685.3|8683.7|8682.2|307
1668807600000|2022-11-18 21:40:00|8684.5|8683|8681.2|8679.7|8684.8|8683.3|8680.6|8679.1|378
1668807900000|2022-11-18 21:45:00|8681.1|8679.6|8684.1|8682.6|8685.6|8684.1|8679.8|8678.3|541
1668808200000|2022-11-18 21:50:00|8684.5|8683|8683.9|8682.4|8689.5|8684.5|8683|8678.3|458
1668808500000|2022-11-18 21:55:00|8684.5|8683|8686.9|8685.4|8698.2|8688.7|8683.7|8676.6|679
1668978000000|2022-11-20 21:00:00|8681.9|8665.9|8692.6|8671.6|8692.6|8671.6|8681.9|8665.9|2
1668978300000|2022-11-20 21:05:00|8692.3|8671.3|8695.8|8674.8|8696.8|8675.8|8692.3|8671.3|3
1668978600000|2022-11-20 21:10:00|8694.9|8673.9|8692.1|8671.1|8694.9|8673.9|8683.7|8662.7|10
1668978900000|2022-11-20 21:15:00|8692.2|8671.2|8689.8|8668.8|8692.2|8671.2|8683.8|8662.8|10
1668979200000|2022-11-20 21:20:00|8689.6|8668.6|8689.5|8668.5|8696.5|8675.5|8689.5|8668.5|5
1668979500000|2022-11-20 21:25:00|8696.5|8675.5|8689.7|8668.7|8696.5|8675.5|8686.7|8665.7|16
1668979800000|2022-11-20 21:30:00|8691.8|8670.8|8690.2|8669.2|8691.8|8670.8|8690.2|8669.2|12
1668980100000|2022-11-20 21:35:00|8696.7|8675.7|8688.3|8667.3|8696.7|8675.7|8686.9|8665.9|14
1668980400000|2022-11-20 21:40:00|8688.7|8667.7|8688.7|8667.7|8688.7|8667.7|8688.7|8667.7|1
1668980700000|2022-11-20 21:45:00|8688.6|8667.6|8689.2|8668.2|8689.3|8668.3|8688.6|8667.6|4
1668981000000|2022-11-20 21:50:00|8685.8|8674|8686.7|8672.4|8686.7|8674|8685.8|8672.4|5
1668981300000|2022-11-20 21:55:00|8700.7|8679.7|8688.1|8667.1|8700.7|8679.7|8688|8667|20
1668981600000|2022-11-20 22:00:00|8685.6|8664.6|8689.7|8669.9|8691.2|8670.2|8683.7|8662.7|62
1668981900000|2022-11-20 22:05:00|8688.1|8667.1|8692.5|8671.5|8698.9|8677.9|8684.5|8663.5|108
1668982200000|2022-11-20 22:10:00|8694|8673|8689.9|8672.1|8694.2|8673.2|8689.4|8671.5|27
1668982500000|2022-11-20 22:15:00|8692.8|8671.8|8686.7|8675.7|8693.7|8678.7|8686.2|8671.7|29
1668982800000|2022-11-20 22:20:00|8688.7|8677.7|8689.6|8678.6|8691.3|8680.3|8686.7|8675.7|44
1668983100000|2022-11-20 22:25:00|8690.1|8679.1|8690.2|8679.2|8694.3|8683.3|8687.7|8676.7|78
1668983400000|2022-11-20 22:30:00|8690.3|8679.3|8688.7|8680.7|8693.5|8682.5|8687.9|8676.9|135
1668983700000|2022-11-20 22:35:00|8688.6|8678.7|8689.6|8678.6|8691.3|8680.5|8686.7|8675.7|133
1668984000000|2022-11-20 22:40:00|8689.5|8678.5|8689.5|8678.5|8691.9|8680.9|8686|8676.9|156
1668984300000|2022-11-20 22:45:00|8689.6|8678.6|8689.2|8680|8691.5|8681.5|8687.2|8678.3|85
1668984600000|2022-11-20 22:50:00|8689.1|8678.6|8688.9|8679.5|8691|8681.8|8687.5|8678.5|83
1668984900000|2022-11-20 22:55:00|8689.5|8679.4|8690|8679.7|8692.3|8681.3|8687|8678|169
1668985200000|2022-11-20 23:00:00|8690.6|8679.9|8686.6|8680.3|8693.5|8684.8|8685.7|8679.4|594
1668985500000|2022-11-20 23:05:00|8688.5|8680|8686.5|8680.6|8691.8|8683.8|8684.3|8677.9|561
1668985800000|2022-11-20 23:10:00|8687.6|8680.8|8687.1|8684.4|8690.1|8685|8686.2|8679.2|378
1668986100000|2022-11-20 23:15:00|8687.2|8684.1|8686.3|8683.6|8687.9|8684.3|8685.5|8681.4|652
1668986400000|2022-11-20 23:20:00|8686.2|8683.5|8689|8686|8689.2|8686.3|8685.9|8682.8|784
1668986700000|2022-11-20 23:25:00|8688.9|8685.9|8689.2|8686|8690.3|8687.8|8687.3|8684.5|607
1668987000000|2022-11-20 23:30:00|8689.3|8686.1|8691.1|8688.5|8691.5|8689|8688.4|8685.4|383
1668987300000|2022-11-20 23:35:00|8691|8688.6|8694.7|8691.9|8695.3|8692.7|8690.5|8688.3|315
1668987600000|2022-11-20 23:40:00|8694.6|8691.8|8693.6|8691.3|8696.8|8692.5|8691.3|8689.3|593
1668987900000|2022-11-20 23:45:00|8694|8691.4|8692.7|8689.7|8694.6|8692.3|8692.2|8689.7|419
1668988200000|2022-11-20 23:50:00|8692.6|8689.4|8693.2|8689.6|8694.9|8691.7|8690.8|8688.2|598
1668988500000|2022-11-20 23:55:00|8693.1|8689.5|8693.8|8690.5|8694.4|8691.6|8692.8|8689.3|498
1668988800000|2022-11-21 00:00:00|8693.9|8690.3|8695.5|8692.5|8696.4|8693.2|8693.3|8689.7|861
1668989100000|2022-11-21 00:05:00|8695.6|8692.7|8692.3|8689.9|8696.6|8693.2|8691.8|8689.7|820
1668989400000|2022-11-21 00:10:00|8692.4|8690.2|8694.2|8691.2|8694.8|8691.8|8691.5|8689.5|741
1668989700000|2022-11-21 00:15:00|8694.3|8691.3|8692.7|8689.9|8694.4|8691.6|8691.5|8689.2|520
1668990000000|2022-11-21 00:20:00|8692.8|8690.1|8693.6|8690.8|8694.2|8691.8|8692|8689.2|467
1668990300000|2022-11-21 00:25:00|8693.5|8691.2|8693.6|8690.7|8693.9|8691.5|8690.6|8688.3|443
1668990600000|2022-11-21 00:30:00|8693.5|8690.5|8692.8|8691.3|8694.1|8691.8|8691.2|8689.1|516
1668990900000|2022-11-21 00:35:00|8692.9|8691.4|8691.7|8690.2|8695.1|8693.6|8691.3|8689.8|290
1668991200000|2022-11-21 00:40:00|8691.9|8690.4|8693.2|8691.7|8693.5|8692|8691.1|8689.6|237
1668991500000|2022-11-21 00:45:00|8693.3|8691.8|8695|8693.5|8695.4|8693.9|8692.9|8691.4|235
1668991800000|2022-11-21 00:50:00|8694.9|8693.4|8694.6|8693.1|8696.6|8695.1|8694.6|8693|317
1668992100000|2022-11-21 00:55:00|8694.7|8693.2|8694.3|8692.8|8696.2|8694.7|8694.1|8692.6|229
1668992400000|2022-11-21 01:00:00|8694|8692.5|8693.3|8691.8|8694.8|8693.3|8693.1|8691.6|242
1668992700000|2022-11-21 01:05:00|8693.5|8692|8696.3|8694.8|8696.5|8695|8693|8691.5|182
1668993000000|2022-11-21 01:10:00|8696.5|8695|8696.3|8694.8|8698.3|8696.8|8696.3|8694.8|253
1668993300000|2022-11-21 01:15:00|8696.2|8694.7|8695.8|8694.3|8698.3|8696.8|8694|8692.5|405
1668993600000|2022-11-21 01:20:00|8695.7|8694.2|8694|8692.5|8696.7|8695.2|8693.5|8692|340
1668993900000|2022-11-21 01:25:00|8693.9|8692.4|8694.1|8692.6|8695|8693.5|8693.4|8691.9|251
1668994200000|2022-11-21 01:30:00|8693.9|8692.4|8696.6|8695.1|8696.7|8695.2|8693.5|8692|304
1668994500000|2022-11-21 01:35:00|8696.7|8695.2|8694.3|8692.8|8696.7|8695.2|8693.6|8692.1|303
1668994800000|2022-11-21 01:40:00|8694.2|8692.7|8695.5|8694|8696|8694.5|8694|8692.5|388
1668995100000|2022-11-21 01:45:00|8695.6|8694.1|8694.9|8693.4|8696.1|8694.6|8694.7|8693.2|267
1668995400000|2022-11-21 01:50:00|8695|8693.5|8696.1|8694.6|8696.4|8694.9|8694.3|8692.8|307
1668995700000|2022-11-21 01:55:00|8696|8694.5|8697.6|8696.1|8698.1|8696.6|8696|8694.5|229
1668996000000|2022-11-21 02:00:00|8697.5|8696|8696.8|8695.3|8697.9|8696.4|8696.1|8694.6|259
1668996300000|2022-11-21 02:05:00|8696.7|8695.2|8692.8|8691.3|8697.5|8696|8692.5|8691|372
1668996600000|2022-11-21 02:10:00|8692.7|8691.2|8690.9|8689.4|8693.9|8692.4|8689.5|8688|372
1668996900000|2022-11-21 02:15:00|8690.8|8689.3|8691.6|8690.1|8692.4|8691|8690|8688.9|311
1668997200000|2022-11-21 02:20:00|8691.7|8690.2|8694.5|8693|8694.7|8693.2|8691.4|8689.9|215
1668997500000|2022-11-21 02:25:00|8694.6|8693.1|8693.8|8692.3|8694.8|8693.3|8693.1|8691.6|235
1668997800000|2022-11-21 02:30:00|8693.7|8692.2|8693.6|8692.1|8694.1|8692.6|8692.1|8690.6|244
1668998100000|2022-11-21 02:35:00|8693.5|8692|8693.2|8691.7|8694|8692.5|8692.6|8691.1|209
1668998400000|2022-11-21 02:40:00|8693.4|8691.9|8690.6|8689.1|8693.5|8692|8690.4|8688.9|215
1668998700000|2022-11-21 02:45:00|8690.5|8689|8691.1|8689.6|8692.3|8690.8|8690.5|8689|230
1668999000000|2022-11-21 02:50:00|8691.2|8689.7|8692.7|8691.2|8693.5|8692|8691|8689.5|204
1668999300000|2022-11-21 02:55:00|8692.9|8691.4|8692.4|8690.9|8693.6|8692.1|8691.1|8689.6|302
1668999600000|2022-11-21 03:00:00|8692.3|8690.8|8692.6|8691.1|8693.2|8691.7|8691.2|8689.7|238
1668999900000|2022-11-21 03:05:00|8692.5|8691|8692.2|8690.7|8693|8691.5|8691.8|8690.3|187
1669000200000|2022-11-21 03:10:00|8692.3|8690.8|8692|8690.5|8693.3|8691.8|8691.8|8690.3|266
1669000500000|2022-11-21 03:15:00|8692.1|8690.6|8691.6|8690.1|8692.4|8690.9|8690.5|8689|308
1669000800000|2022-11-21 03:20:00|8691.5|8690|8692.1|8690.6|8692.5|8691|8690.2|8688.9|295
1669001100000|2022-11-21 03:25:00|8692|8690.5|8693.5|8692|8693.6|8692.1|8691.8|8690.3|204
1669001400000|2022-11-21 03:30:00|8693.4|8691.9|8692.5|8691|8693.4|8691.9|8692|8690.5|271
1669001700000|2022-11-21 03:35:00|8692.6|8691.1|8693.5|8692|8693.5|8692|8692.2|8690.7|150
1669002000000|2022-11-21 03:40:00|8693.4|8691.9|8691.5|8690|8693.9|8692.3|8691.3|8689.8|159
1669002300000|2022-11-21 03:45:00|8691.6|8690.1|8692.2|8690.7|8693.4|8691.9|8691.5|8690|210
1669002600000|2022-11-21 03:50:00|8692.1|8690.6|8692|8690.5|8692.6|8691.1|8691.4|8689.9|212
1669002900000|2022-11-21 03:55:00|8691.9|8690.4|8690.8|8689.3|8692.4|8690.9|8690.2|8689|242
1669003200000|2022-11-21 04:00:00|8690.9|8689.4|8691.6|8690.1|8691.6|8690.5|8690.6|8689.1|238
1669003500000|2022-11-21 04:05:00|8691.5|8690|8692.7|8691.2|8692.8|8691.3|8691.1|8689.8|196
1669003800000|2022-11-21 04:10:00|8692.8|8691.3|8692.2|8690.7|8692.8|8691.3|8690.5|8689.3|216
1669004100000|2022-11-21 04:15:00|8692.3|8690.8|8691.2|8689.7|8692.5|8691|8690.5|8689|205
1669004400000|2022-11-21 04:20:00|8691.3|8689.8|8692|8690.5|8692.3|8690.8|8690.8|8689.5|217
1669004700000|2022-11-21 04:25:00|8691.7|8690.2|8690.5|8689|8691.9|8690.4|8690.4|8688.9|224
1669005000000|2022-11-21 04:30:00|8690.6|8689.1|8689.1|8687.6|8691.3|8689.8|8689|8687.5|301
1669005300000|2022-11-21 04:35:00|8689|8687.5|8691.2|8689.7|8691.6|8690.1|8688.5|8687|297
1669005600000|2022-11-21 04:40:00|8691.1|8689.6|8689.4|8687.9|8691.2|8689.7|8688.6|8687.1|204
1669005900000|2022-11-21 04:45:00|8689.3|8687.8|8687.5|8686|8689.3|8687.8|8687.4|8685.9|236
1669006200000|2022-11-21 04:50:00|8687.4|8685.9|8687.4|8685.9|8687.4|8685.9|8685.6|8684.1|214
1669006500000|2022-11-21 04:55:00|8687.2|8685.7|8688|8686.5|8688.6|8687.1|8686.5|8685|220
1669006800000|2022-11-21 05:00:00|8687.9|8686.4|8686.8|8685.3|8688.6|8687.1|8686.3|8684.8|297
1669007100000|2022-11-21 05:05:00|8686.9|8685.4|8687.5|8686|8688.8|8687.3|8686.2|8684.6|275
1669007400000|2022-11-21 05:10:00|8687.4|8685.9|8687.7|8686.2|8688.2|8686.7|8686.7|8685.2|271
1669007700000|2022-11-21 05:15:00|8688|8686.5|8690.1|8688.6|8690.9|8689.4|8687.7|8686|282
1669008000000|2022-11-21 05:20:00|8690.2|8688.7|8692.2|8690.7|8692.3|8690.8|8690|8688.5|210
1669008300000|2022-11-21 05:25:00|8692.1|8690.6|8690.1|8688.6|8692.7|8691.2|8689.6|8688.1|252
1669008600000|2022-11-21 05:30:00|8690.2|8688.7|8691|8689.5|8691.5|8690|8689.1|8687.6|235
1669008900000|2022-11-21 05:35:00|8691.1|8689.6|8691.8|8690.3|8693.4|8691.9|8691.1|8689.6|274
1669009200000|2022-11-21 05:40:00|8691.7|8690.2|8691.9|8690.4|8693|8691.5|8690.1|8688.6|267
1669009500000|2022-11-21 05:45:00|8692|8690.5|8691.2|8689.7|8693.1|8691.6|8691|8689.5|230
1669009800000|2022-11-21 05:50:00|8691.3|8689.8|8690.1|8688.6|8691.3|8689.8|8688.8|8687.3|332
1669010100000|2022-11-21 05:55:00|8690.2|8688.7|8690.7|8689.2|8690.9|8689.4|8689|8687.5|362
1669010400000|2022-11-21 06:00:00|8690.6|8689.1|8687.9|8686.4|8690.8|8689.3|8687.5|8686|343
1669010700000|2022-11-21 06:05:00|8687.8|8686.3|8690.9|8689.4|8691.1|8689.6|8687.8|8686.1|308
1669011000000|2022-11-21 06:10:00|8690.8|8689.3|8690.1|8688.6|8691|8689.5|8688.9|8687.4|314
1669011300000|2022-11-21 06:15:00|8690.2|8688.7|8688.8|8687.3|8690.6|8689.1|8688.7|8687.2|264
1669011600000|2022-11-21 06:20:00|8688.9|8687.4|8690.1|8688.6|8690.5|8689|8688.6|8687.1|275
1669011900000|2022-11-21 06:25:00|8690.3|8688.8|8687.8|8686.3|8690.8|8689.3|8687.4|8685.9|330
1669012200000|2022-11-21 06:30:00|8687.9|8686.4|8691.8|8690.3|8691.9|8690.4|8687.9|8686.4|259
1669012500000|2022-11-21 06:35:00|8691.9|8690.4|8692.2|8690.7|8693.3|8691.8|8690.9|8689.4|345
1669012800000|2022-11-21 06:40:00|8692.4|8690.9|8690.3|8688.8|8692.8|8691.3|8689.3|8687.8|393
1669013100000|2022-11-21 06:45:00|8690.4|8688.9|8690.5|8689|8691.4|8689.9|8689.2|8687.7|311
1669013400000|2022-11-21 06:50:00|8690.1|8688.6|8691.7|8690.2|8692.4|8690.9|8687.3|8685.8|392
1669013700000|2022-11-21 06:55:00|8691.5|8690|8687.9|8686.4|8692|8690.5|8687.4|8685.9|346
1669014000000|2022-11-21 07:00:00|8688.1|8686.6|8683.9|8682.4|8688.8|8687.3|8683.2|8681.7|452
1669014300000|2022-11-21 07:05:00|8683.8|8682.3|8683.2|8681.7|8683.9|8682.4|8681.8|8680.3|351
1669014600000|2022-11-21 07:10:00|8683.1|8681.6|8680.7|8679.2|8683.2|8681.7|8679.6|8678.1|309
1669014900000|2022-11-21 07:15:00|8680.6|8679.1|8679.6|8678.1|8680.7|8679.2|8678.5|8677|386
1669015200000|2022-11-21 07:20:00|8679.5|8678|8679.9|8678.4|8684.3|8682.8|8678.7|8677.2|377
1669015500000|2022-11-21 07:25:00|8680|8678.5|8683.9|8682.4|8684.2|8682.7|8679.5|8678|416
1669015800000|2022-11-21 07:30:00|8683.8|8682.3|8679.1|8677.6|8686.9|8685.4|8678.2|8676.9|449
1669016100000|2022-11-21 07:35:00|8679.4|8677.9|8679.8|8678.3|8680.2|8678.7|8676.9|8675.5|403
1669016400000|2022-11-21 07:40:00|8679.9|8678.4|8682.9|8681.4|8683.7|8682.2|8677.4|8676.4|457
1669016700000|2022-11-21 07:45:00|8682.8|8681.3|8681.9|8680.4|8683.5|8682|8680.6|8679.1|393
1669017000000|2022-11-21 07:50:00|8681.8|8680.3|8681.9|8680.4|8683.3|8681.8|8679.4|8677.9|424
1669017300000|2022-11-21 07:55:00|8681.8|8680.3|8678.2|8676.7|8682.6|8681.1|8674.6|8673.1|532
1669017600000|2022-11-21 08:00:00|8678|8676.5|8680.5|8679|8685.6|8684.3|8677.5|8676|596
1669017900000|2022-11-21 08:05:00|8680.4|8678.9|8680.4|8678.9|8681.7|8680.2|8677.3|8675.8|546
1669018200000|2022-11-21 08:10:00|8680.3|8678.8|8679.2|8677.7|8682.1|8680.6|8678|8676.5|536
1669018500000|2022-11-21 08:15:00|8679.1|8677.6|8679.4|8677.9|8681.5|8680|8676.2|8674.6|612
1669018800000|2022-11-21 08:20:00|8679.5|8678|8677.2|8675.7|8681.1|8679.6|8676.1|8674.6|476
1669019100000|2022-11-21 08:25:00|8677.6|8676.1|8675.1|8673.6|8679|8677.5|8674.7|8673.4|439
1669019400000|2022-11-21 08:30:00|8674.8|8673.9|8679.9|8678.4|8680.3|8678.8|8674.8|8673.5|460
1669019700000|2022-11-21 08:35:00|8679.8|8678.3|8679.3|8677.8|8680.6|8679.1|8677.7|8676.2|472
1669020000000|2022-11-21 08:40:00|8679.2|8677.7|8678.3|8676.8|8679.5|8678|8675.1|8673.7|476
1669020300000|2022-11-21 08:45:00|8678.4|8676.9|8678.1|8676.6|8682.7|8681.2|8677|8675.5|458
1669020600000|2022-11-21 08:50:00|8678|8676.5|8683.1|8681.6|8683.5|8682|8677.9|8676.4|395
1669020900000|2022-11-21 08:55:00|8683|8681.5|8680.3|8678.8|8683.8|8682.3|8679.4|8677.9|386
1669021200000|2022-11-21 09:00:00|8680.2|8678.7|8679.3|8677.8|8680.8|8679.3|8675.7|8674.2|447
1669021500000|2022-11-21 09:05:00|8679|8677.5|8676.3|8674.8|8679.5|8678.2|8674.5|8673|432
1669021800000|2022-11-21 09:10:00|8676.5|8675|8678|8676.5|8681|8679.5|8674.8|8673.3|571
1669022100000|2022-11-21 09:15:00|8677.9|8676.4|8676|8674.5|8678.7|8677.2|8674.7|8673.3|515
1669022400000|2022-11-21 09:20:00|8675.9|8674.4|8674.4|8672.9|8677.5|8676|8674.2|8672.7|434
1669022700000|2022-11-21 09:25:00|8674.5|8673|8674.3|8672.8|8676.6|8675.1|8673.2|8671.7|453
1669023000000|2022-11-21 09:30:00|8674.4|8672.9|8676.8|8675.3|8676.8|8675.3|8671.9|8670.4|506
1669023300000|2022-11-21 09:35:00|8676.7|8675.2|8675.6|8674.1|8678.4|8676.9|8674.2|8672.7|422
1669023600000|2022-11-21 09:40:00|8675.5|8674|8675.3|8673.8|8677.2|8675.7|8673.9|8672.4|458
1669023900000|2022-11-21 09:45:00|8675.1|8673.6|8669|8667.5|8675.5|8674|8668.3|8667.1|456
1669024200000|2022-11-21 09:50:00|8668.9|8667.4|8670.4|8668.9|8670.7|8669.2|8668.3|8667|468
1669024500000|2022-11-21 09:55:00|8670.2|8668.7|8663.2|8661.7|8670.5|8669|8662.7|8661.4|474
1669024800000|2022-11-21 10:00:00|8663.3|8661.8|8666.4|8664.9|8669.4|8667.9|8663.1|8661.7|441
1669025100000|2022-11-21 10:05:00|8666.3|8664.8|8669.9|8668.4|8670.5|8669|8666.3|8664.8|443
1669025400000|2022-11-21 10:10:00|8669.8|8668.3|8671.6|8670.1|8672.3|8670.8|8669.3|8667.7|427
1669025700000|2022-11-21 10:15:00|8671.7|8670.2|8674.6|8673.1|8675|8673.5|8671|8669.5|463
1669026000000|2022-11-21 10:20:00|8674.7|8673.2|8674.1|8672.6|8675.4|8673.9|8673.1|8671.2|365
1669026300000|2022-11-21 10:25:00|8674.2|8672.7|8672.7|8671.2|8674.9|8673.4|8671.5|8670.3|397
1669026600000|2022-11-21 10:30:00|8672.5|8671|8671.7|8670.2|8673.8|8672.6|8669.8|8668.3|391
1669026900000|2022-11-21 10:35:00|8671.6|8670.1|8669.6|8668.1|8672.3|8670.8|8669.3|8668|352
1669027200000|2022-11-21 10:40:00|8669.9|8668.7|8668.8|8667.3|8671.1|8670|8667.9|8666.8|416
1669027500000|2022-11-21 10:45:00|8668.7|8667.2|8664.7|8663.2|8669.7|8668.3|8663.2|8662.1|601
1669027800000|2022-11-21 10:50:00|8664.6|8663.1|8661.9|8660.4|8664.8|8663.3|8660.7|8659.7|464
1669028100000|2022-11-21 10:55:00|8661.8|8660.3|8664.7|8663.2|8665.2|8663.7|8661.1|8659.7|440
1669028400000|2022-11-21 11:00:00|8664.5|8663|8662.9|8661.4|8665.2|8663.7|8660.7|8659.6|395
1669028700000|2022-11-21 11:05:00|8663|8661.5|8662.3|8660.8|8664.1|8662.6|8661.8|8660.3|348
1669029000000|2022-11-21 11:10:00|8662.2|8660.7|8666.3|8664.8|8666.4|8664.9|8661.2|8659.7|373
1669029300000|2022-11-21 11:15:00|8666.4|8664.9|8668.3|8666.8|8669.8|8668.3|8665.3|8664|396
1669029600000|2022-11-21 11:20:00|8668.1|8666.6|8667.3|8665.8|8668.4|8666.9|8664.3|8663|380
1669029900000|2022-11-21 11:25:00|8667.2|8665.7|8666.8|8665.3|8668.6|8667.1|8666.3|8664.8|260
1669030200000|2022-11-21 11:30:00|8666.7|8665.2|8661.7|8660.2|8667|8665.5|8660.8|8659.3|364
1669030500000|2022-11-21 11:35:00|8661.8|8660.3|8662.9|8661.4|8663.9|8662.4|8658.9|8657.6|370
1669030800000|2022-11-21 11:40:00|8663|8661.5|8662.7|8661.2|8664|8662.5|8661.2|8659.7|387
1669031100000|2022-11-21 11:45:00|8662.8|8661.3|8661.5|8660|8663.3|8662|8660.7|8659.4|382
1669031400000|2022-11-21 11:50:00|8661.6|8660.1|8666.3|8664.8|8666.9|8665.4|8659.9|8658.4|411
1669031700000|2022-11-21 11:55:00|8666.4|8664.9|8667.5|8666|8670.4|8669.3|8665.2|8663.7|505
1669032000000|2022-11-21 12:00:00|8667.6|8666.1|8667.5|8666|8668.3|8666.8|8664.2|8662.7|478
1669032300000|2022-11-21 12:05:00|8667.6|8666.1|8670.1|8668.6|8671.6|8670.1|8666|8664.5|407
1669032600000|2022-11-21 12:10:00|8670|8668.5|8678.4|8676.9|8678.7|8677.2|8669.7|8668.2|351
1669032900000|2022-11-21 12:15:00|8678|8676.5|8677.5|8676|8681.8|8680.4|8677.3|8675.8|423
1669033200000|2022-11-21 12:20:00|8677.6|8676.1|8678|8676.5|8679.7|8678.2|8675.6|8674.2|428
1669033500000|2022-11-21 12:25:00|8678.2|8676.7|8678|8676.5|8679.6|8678.1|8675.6|8674.4|404
1669033800000|2022-11-21 12:30:00|8678.1|8676.6|8677.9|8676.4|8678.9|8677.4|8675.6|8674.4|416
1669034100000|2022-11-21 12:35:00|8677.8|8676.3|8672.6|8671.7|8679.7|8678.2|8672.4|8671.2|380
1669034400000|2022-11-21 12:40:00|8672.7|8671.8|8672.2|8670.7|8674.2|8672.7|8670.7|8669.2|366
1669034700000|2022-11-21 12:45:00|8672.3|8670.8|8675.2|8673.7|8675.9|8674.6|8671.1|8669.6|362
1669035000000|2022-11-21 12:50:00|8675.3|8673.8|8675.7|8674.2|8677.1|8675.6|8674.1|8672.6|354
1669035300000|2022-11-21 12:55:00|8675.8|8674.3|8673.2|8671.7|8677.9|8676.4|8672.5|8671.2|453
1669035600000|2022-11-21 13:00:00|8672.9|8671.4|8676.2|8674.7|8676.3|8674.8|8668.4|8667.2|513
1669035900000|2022-11-21 13:05:00|8676.1|8674.6|8675.7|8674.2|8677.5|8676.3|8673.6|8672.3|429
1669036200000|2022-11-21 13:10:00|8675.9|8674.4|8680.3|8678.8|8682.5|8681|8675.1|8673.6|480
1669036500000|2022-11-21 13:15:00|8680.2|8678.7|8680.5|8679|8681.6|8680.1|8678.5|8677|377
1669036800000|2022-11-21 13:20:00|8681.2|8679.7|8679.4|8677.9|8681.8|8680.3|8678.7|8677.6|419
1669037100000|2022-11-21 13:25:00|8678.9|8678|8677.5|8676|8679.4|8678.2|8675.3|8673.9|400
1669037400000|2022-11-21 13:30:00|8677.4|8675.9|8675.3|8673.8|8678|8676.5|8674|8672.7|405
1669037700000|2022-11-21 13:35:00|8675.2|8673.7|8675.7|8674.2|8676.6|8675.1|8674.1|8672.9|382
1669038000000|2022-11-21 13:40:00|8675.6|8674.1|8680.8|8679.3|8681|8679.5|8675.6|8674.1|360
1669038300000|2022-11-21 13:45:00|8681.1|8679.6|8682.4|8680.9|8683.7|8682.4|8680.5|8679.2|341
1669038600000|2022-11-21 13:50:00|8682.5|8681|8683.7|8682.8|8684.1|8682.9|8680.3|8679.1|388
1669038900000|2022-11-21 13:55:00|8683.6|8682.7|8684|8682.5|8685.5|8684.2|8681.5|8680|424
1669039200000|2022-11-21 14:00:00|8684.1|8682.6|8681.5|8680|8684.6|8683.1|8680.3|8678.8|473
1669039500000|2022-11-21 14:05:00|8681.4|8679.9|8678.6|8677.1|8681.9|8680.4|8675.1|8673.9|378
1669039800000|2022-11-21 14:10:00|8678.5|8677|8679.2|8677.7|8679.6|8678.1|8678.1|8676.6|395
1669040100000|2022-11-21 14:15:00|8679.3|8677.8|8676.3|8674.8|8680.8|8679.5|8676.2|8674.7|477
1669040400000|2022-11-21 14:20:00|8676.4|8674.9|8673.2|8671.7|8676.6|8675.1|8672.5|8671.2|494
1669040700000|2022-11-21 14:25:00|8673.3|8671.8|8670.8|8669.3|8673.5|8672|8669.4|8667.9|504
1669041000000|2022-11-21 14:30:00|8670.6|8669.7|8675.2|8673.7|8676.3|8674.8|8670.2|8668.7|563
1669041300000|2022-11-21 14:35:00|8675.3|8673.8|8671.3|8669.8|8676.5|8675|8671.2|8669.7|484
1669041600000|2022-11-21 14:40:00|8671.5|8670|8673.7|8672.2|8674.2|8672.9|8670.1|8668.6|455
1669041900000|2022-11-21 14:45:00|8673.8|8672.3|8673.5|8672|8677.3|8675.8|8672.7|8671.2|510
1669042200000|2022-11-21 14:50:00|8673.4|8671.9|8676|8675.1|8677.1|8675.9|8673|8671.5|478
1669042500000|2022-11-21 14:55:00|8675.9|8675|8678.8|8677.3|8681.4|8679.9|8675.5|8674.6|510
1669042800000|2022-11-21 15:00:00|8678.9|8677.4|8680.1|8678.6|8681|8679.5|8676.8|8675.9|461
1669043100000|2022-11-21 15:05:00|8680.3|8678.8|8678.7|8677.2|8681.7|8680.2|8678.5|8677|447
1669043400000|2022-11-21 15:10:00|8678.8|8677.3|8679.3|8677.8|8680.4|8678.9|8677.5|8676|425
1669043700000|2022-11-21 15:15:00|8679.2|8677.7|8682.9|8681.4|8683.3|8681.8|8677.9|8676.4|433
1669044000000|2022-11-21 15:20:00|8683|8681.5|8680.9|8679.4|8683.9|8682.4|8680.6|8679.1|443
1669044300000|2022-11-21 15:25:00|8681.1|8679.6|8679.3|8677.8|8681.6|8680.1|8679.1|8677.6|386
1669044600000|2022-11-21 15:30:00|8679.5|8678|8680.9|8679.4|8681|8679.5|8678.7|8677.2|438
1669044900000|2022-11-21 15:35:00|8680.8|8679.3|8686|8684.5|8686.6|8685.5|8679.3|8678.1|559
1669045200000|2022-11-21 15:40:00|8685.9|8684.4|8688.4|8686.9|8690.2|8688.8|8685.4|8683.9|426
1669045500000|2022-11-21 15:45:00|8688.3|8686.8|8688.6|8687.7|8690.4|8688.9|8687.1|8685.6|512
1669045800000|2022-11-21 15:50:00|8688.7|8687.8|8692.1|8690.6|8694.3|8692.9|8688.6|8687.1|546
1669046100000|2022-11-21 15:55:00|8692.3|8690.8|8689.5|8688.6|8692.5|8691|8687.2|8685.8|653
1669046400000|2022-11-21 16:00:00|8689.4|8688.5|8689|8687.5|8691|8690.1|8686.7|8685.2|507
1669046700000|2022-11-21 16:05:00|8688.9|8687.4|8691.8|8690.3|8692|8690.5|8688.2|8686.7|402
1669047000000|2022-11-21 16:10:00|8691.9|8690.4|8691|8689.5|8692.5|8691|8690|8688.5|316
1669047300000|2022-11-21 16:15:00|8690.9|8689.4|8689.1|8687.6|8692.5|8691|8687.4|8685.9|406
1669047600000|2022-11-21 16:20:00|8689.2|8687.7|8688.2|8686.7|8691.1|8689.7|8688.2|8686.7|366
1669047900000|2022-11-21 16:25:00|8688.3|8686.8|8686.1|8684.6|8689.5|8688.1|8686|8684.5|294
1669048200000|2022-11-21 16:30:00|8685.9|8684.4|8683.7|8682.2|8687.2|8685.7|8683.6|8682.1|384
1669048500000|2022-11-21 16:35:00|8683.6|8682.1|8684.9|8683.4|8685.9|8684.4|8683|8681.5|416
1669048800000|2022-11-21 16:40:00|8685|8683.5|8684.1|8682.6|8685.6|8684.1|8683.9|8682.4|381
1669049100000|2022-11-21 16:45:00|8684|8682.5|8685.6|8684.1|8687.8|8686.3|8684|8682.5|400
1669049400000|2022-11-21 16:50:00|8685.7|8684.2|8686.1|8684.6|8688|8686.5|8684.4|8682.9|364
1669049700000|2022-11-21 16:55:00|8686.2|8684.7|8688.8|8687.3|8688.8|8687.3|8685.8|8684.3|338
1669050000000|2022-11-21 17:00:00|8688.7|8687.2|8683.3|8681.8|8689.3|8688|8683|8681.8|389
1669050300000|2022-11-21 17:05:00|8683.4|8681.9|8682.9|8681.4|8684.4|8682.9|8681.7|8680.4|390
1669050600000|2022-11-21 17:10:00|8683|8681.5|8682.6|8681.1|8683.7|8682.2|8682|8680.7|235
1669050900000|2022-11-21 17:15:00|8682.7|8681.2|8680.6|8679.1|8682.8|8681.3|8679.5|8678|302
1669051200000|2022-11-21 17:20:00|8680.5|8679|8676.4|8674.9|8680.5|8679|8675.6|8674.1|408
1669051500000|2022-11-21 17:25:00|8676.3|8674.8|8676.4|8674.9|8676.9|8675.4|8674|8672.8|356
1669051800000|2022-11-21 17:30:00|8676.5|8675|8675.3|8673.8|8676.5|8675|8673.9|8672.4|277
1669052100000|2022-11-21 17:35:00|8675.4|8673.9|8675.7|8674.2|8676|8674.5|8674.1|8673|347
1669052400000|2022-11-21 17:40:00|8675.6|8674.1|8676.5|8675|8677.1|8675.6|8674.7|8673.2|313
1669052700000|2022-11-21 17:45:00|8676.4|8674.9|8676.9|8675.4|8678.2|8676.7|8675.1|8673.6|323
1669053000000|2022-11-21 17:50:00|8677|8675.5|8677.1|8676.2|8679.5|8678.2|8676.5|8675|400
1669053300000|2022-11-21 17:55:00|8677|8676.1|8677.3|8675.8|8677.7|8676.2|8675.2|8674|297
1669053600000|2022-11-21 18:00:00|8677.2|8675.7|8676.3|8674.8|8677.5|8676|8675.8|8674.4|396
1669053900000|2022-11-21 18:05:00|8676.2|8674.7|8676|8674.5|8677|8675.5|8674.4|8672.9|270
1669054200000|2022-11-21 18:10:00|8675.9|8674.4|8672.9|8671.4|8676.7|8675.2|8672.7|8671.2|275
1669054500000|2022-11-21 18:15:00|8673|8671.5|8674.2|8672.7|8674.7|8673.2|8672.1|8670.8|267
1669054800000|2022-11-21 18:20:00|8674.3|8672.8|8674.3|8672.8|8675.3|8673.8|8673.1|8671.6|287
1669055100000|2022-11-21 18:25:00|8674.4|8672.9|8671.7|8670.2|8674.4|8672.9|8671.6|8670.1|293
1669055400000|2022-11-21 18:30:00|8671.6|8670.1|8671.4|8669.9|8672.3|8670.9|8671|8669.5|258
1669055700000|2022-11-21 18:35:00|8671.5|8670|8671.1|8669.6|8672.2|8670.8|8670.9|8669.4|212
1669056000000|2022-11-21 18:40:00|8671.2|8669.7|8671.2|8669.7|8671.7|8670.3|8670.5|8669.3|195
1669056300000|2022-11-21 18:45:00|8671.1|8669.6|8672.7|8671.2|8672.9|8671.4|8670.6|8669.2|213
1669056600000|2022-11-21 18:50:00|8672.5|8671|8670.9|8669.4|8672.9|8671.7|8670.4|8669.1|208
1669056900000|2022-11-21 18:55:00|8670.8|8669.3|8669.8|8668.3|8671.1|8669.6|8668.8|8667.7|236
1669057200000|2022-11-21 19:00:00|8669.9|8668.4|8668.3|8666.8|8670.2|8668.7|8667.9|8666.5|314
1669057500000|2022-11-21 19:05:00|8668.2|8666.7|8667.5|8666|8668.5|8667|8666.5|8665.1|246
1669057800000|2022-11-21 19:10:00|8667.4|8665.9|8667.2|8666.3|8668.7|8667.3|8667.2|8665.7|205
1669058100000|2022-11-21 19:15:00|8667.6|8666.1|8667.9|8666.4|8669|8667.7|8667.5|8666.1|231
1669058400000|2022-11-21 19:20:00|8668.3|8666.8|8667.5|8666|8669.1|8667.6|8667.3|8665.9|259
1669058700000|2022-11-21 19:25:00|8667.6|8666.1|8669.8|8668.3|8669.9|8668.4|8667.1|8665.6|260
1669059000000|2022-11-21 19:30:00|8669.7|8668.2|8667.2|8665.7|8669.7|8668.2|8666.6|8665.1|239
1669059300000|2022-11-21 19:35:00|8667.3|8665.8|8666.8|8665.3|8667.9|8666.4|8666.6|8665.1|253
1669059600000|2022-11-21 19:40:00|8666.9|8665.4|8667.2|8665.7|8667.7|8666.2|8666.1|8664.6|216
1669059900000|2022-11-21 19:45:00|8667.3|8665.8|8666|8664.5|8667.4|8665.9|8665.7|8664.4|197
1669060200000|2022-11-21 19:50:00|8665.9|8664.4|8664.7|8663.2|8666|8664.8|8664.3|8663.1|253
1669060500000|2022-11-21 19:55:00|8664.8|8663.3|8666.8|8665.9|8668.3|8667.2|8664.6|8663.1|298
1669060800000|2022-11-21 20:00:00|8667.1|8665.6|8667|8665.5|8668.2|8666.7|8666.2|8665|277
1669061100000|2022-11-21 20:05:00|8666.9|8665.4|8664.6|8663.1|8667.1|8665.7|8664.3|8662.8|308
1669061400000|2022-11-21 20:10:00|8664.5|8663|8665.4|8663.9|8665.5|8664|8663.8|8662.3|218
1669061700000|2022-11-21 20:15:00|8665.5|8664|8665.9|8664.4|8666|8664.5|8664.4|8662.9|247
1669062000000|2022-11-21 20:20:00|8666|8664.5|8666.7|8665.2|8667.2|8665.7|8665.4|8664.1|210
1669062300000|2022-11-21 20:25:00|8666.8|8665.3|8666.7|8665.2|8668.6|8667.1|8666|8664.5|250
1669062600000|2022-11-21 20:30:00|8666.8|8665.3|8666.5|8665|8666.9|8665.4|8665.1|8663.9|178
1669062900000|2022-11-21 20:35:00|8666.4|8664.9|8663.8|8662.9|8666.4|8664.9|8663.1|8661.8|266
1669063200000|2022-11-21 20:40:00|8663.7|8662.8|8664.6|8663.1|8665|8663.8|8663.7|8662.3|167
1669063500000|2022-11-21 20:45:00|8664.5|8663|8662.8|8661.3|8664.7|8663.5|8662.5|8661|226
1669063800000|2022-11-21 20:50:00|8662.9|8661.4|8666.6|8665.1|8667.3|8665.8|8662.6|8661.1|441
1669064100000|2022-11-21 20:55:00|8666.8|8665.3|8665.5|8664|8667|8665.5|8665.5|8664|486
1669064400000|2022-11-21 21:00:00|8665.9|8664.4|8666|8664.5|8666.5|8665|8664.4|8662.9|238
1669064700000|2022-11-21 21:05:00|8666.1|8664.6|8667.2|8665.7|8667.3|8665.8|8665.8|8664.3|124
1669065000000|2022-11-21 21:10:00|8667.1|8665.6|8667.2|8665.7|8667.5|8666|8666.3|8664.8|91
1669065300000|2022-11-21 21:15:00|8667.4|8665.9|8667.1|8665.6|8668.2|8666.7|8665.6|8664.1|176
1669065600000|2022-11-21 21:20:00|8667.2|8665.7|8666.1|8664.6|8667.2|8665.7|8665.3|8663.8|199
1669065900000|2022-11-21 21:25:00|8666|8664.5|8665.2|8663.7|8666.1|8664.6|8664.2|8662.7|157
1669066200000|2022-11-21 21:30:00|8664.3|8662.8|8663.3|8661.8|8664.3|8662.8|8663.1|8661.6|152
1669066500000|2022-11-21 21:35:00|8663.2|8661.7|8662.6|8661.1|8663.8|8662|8661.6|8660.1|212
1669066800000|2022-11-21 21:40:00|8662.5|8661|8662.3|8660.8|8663|8661.5|8661.5|8660|140
1669067100000|2022-11-21 21:45:00|8662.2|8660.7|8661.9|8660.4|8662.3|8660.9|8661.6|8660.1|92
1669067400000|2022-11-21 21:50:00|8662|8660.5|8662.3|8660.8|8662.4|8660.9|8661.2|8659.8|83
1669067700000|2022-11-21 21:55:00|8662.7|8660.4|8667.9|8658.9|8668.1|8661.1|8660.9|8653.6|432
1669068000000|2022-11-21 22:00:00|8668.7|8657.7|8667.5|8658.9|8670.5|8659.5|8666.8|8657.7|68
1669068300000|2022-11-21 22:05:00|8666.7|8658.7|8665.7|8659.3|8668.4|8660.1|8665.4|8656|66
1669068600000|2022-11-21 22:10:00|8665.6|8659.1|8665.9|8657|8667.8|8659.5|8664.6|8656.5|313
1669068900000|2022-11-21 22:15:00|8665.5|8659|8665.1|8659.2|8666.8|8661.6|8665|8657|681
1669069200000|2022-11-21 22:20:00|8665|8659.4|8665.9|8659|8666.7|8661|8664.6|8656.5|576
1669069500000|2022-11-21 22:25:00|8665.8|8659.1|8664.6|8659.1|8666|8660.7|8664.5|8659.1|50
1669069800000|2022-11-21 22:30:00|8664.7|8659.3|8665|8660.3|8667|8661.5|8664.2|8657.5|297
1669070100000|2022-11-21 22:35:00|8665.2|8660.5|8666.7|8660.5|8668.8|8661.4|8664.2|8658.1|499
1669070400000|2022-11-21 22:40:00|8666.9|8660.4|8666.9|8660.5|8670|8661.6|8664.9|8659.7|491
1669070700000|2022-11-21 22:45:00|8667.1|8660.4|8666.1|8660.6|8667.1|8661.5|8665|8660.1|155
1669071000000|2022-11-21 22:50:00|8666.3|8660.7|8666.7|8661.4|8667.5|8661.9|8665|8659.8|201
1669071300000|2022-11-21 22:55:00|8666.4|8661.5|8664.8|8661.2|8667.8|8662|8664.8|8659.2|329
1669071600000|2022-11-21 23:00:00|8666.7|8660|8665.1|8661.7|8671.5|8663.9|8663.8|8658.6|363
1669071900000|2022-11-21 23:05:00|8665.3|8661.8|8665.3|8663|8666.7|8663.3|8663|8660.5|279
1669072200000|2022-11-21 23:10:00|8665.5|8663.1|8663.5|8659.9|8670.1|8663.1|8663.1|8658.2|737
1669072500000|2022-11-21 23:15:00|8665.2|8659.3|8663.5|8660|8665.8|8662.5|8661.2|8658.5|742
1669072800000|2022-11-21 23:20:00|8663.3|8659.9|8665|8660.9|8665.9|8662.7|8662.5|8659.1|831
1669073100000|2022-11-21 23:25:00|8664.5|8661.1|8663.3|8660|8665.1|8662.3|8662.6|8659.9|753
1669073400000|2022-11-21 23:30:00|8663.2|8660.3|8664.7|8662.4|8664.8|8662.7|8662.7|8660.2|405
1669073700000|2022-11-21 23:35:00|8664.8|8662.3|8663.4|8661.2|8665.6|8663.5|8662.5|8660.9|413
1669074000000|2022-11-21 23:40:00|8663.5|8661.4|8663.6|8662.1|8665.8|8663.8|8662.3|8660.5|399
1669074300000|2022-11-21 23:45:00|8663.4|8661.9|8662.9|8661.4|8664.1|8662.4|8662.5|8661|250
1669074600000|2022-11-21 23:50:00|8663.1|8661.6|8663.6|8662.1|8664.1|8662.6|8663|8661.5|123
1669074900000|2022-11-21 23:55:00|8663.7|8662.2|8663.8|8662.3|8664.1|8662.6|8662.5|8660.5|138
1669075200000|2022-11-22 00:00:00|8663.7|8662.2|8663.2|8661.7|8665|8663.5|8662|8660.5|333
1669075500000|2022-11-22 00:05:00|8663.3|8661.8|8660.9|8659.4|8664.2|8662.5|8660.3|8658.8|385
1669075800000|2022-11-22 00:10:00|8661|8659.5|8658.2|8656.7|8661.1|8659.6|8656.7|8655.2|289
1669076100000|2022-11-22 00:15:00|8658.3|8656.8|8657.4|8655.9|8658.3|8656.8|8656.9|8655.3|237
1669076400000|2022-11-22 00:20:00|8657.3|8655.8|8655.6|8654.1|8657.4|8655.9|8653.8|8652.3|368
1669076700000|2022-11-22 00:25:00|8655.7|8654.2|8655.3|8653.8|8656|8654.5|8654.4|8652.9|235
1669077000000|2022-11-22 00:30:00|8655.4|8653.9|8657.7|8656.2|8657.8|8656.3|8655.2|8653.7|262
1669077300000|2022-11-22 00:35:00|8657.6|8656.1|8655.2|8653.7|8657.7|8656.2|8655.1|8653.6|284
1669077600000|2022-11-22 00:40:00|8655.3|8653.8|8655.3|8653.8|8656|8654.5|8654.3|8652.8|244
1669077900000|2022-11-22 00:45:00|8655.2|8653.7|8655.7|8654.2|8655.9|8654.4|8654.8|8653.3|146
1669078200000|2022-11-22 00:50:00|8655.8|8654.3|8657.3|8655.8|8657.8|8656.2|8655.6|8654.1|149
1669078500000|2022-11-22 00:55:00|8656.9|8655.4|8657.8|8656.3|8658.6|8657.1|8656.8|8655.3|199
1669078800000|2022-11-22 01:00:00|8658.1|8656.6|8655.9|8654.4|8658.1|8656.6|8655.2|8653.7|197
1669079100000|2022-11-22 01:05:00|8655.8|8654.3|8656.9|8655.4|8658.1|8656.8|8655.4|8653.9|221
1669079400000|2022-11-22 01:10:00|8657|8655.5|8656.1|8654.6|8657.4|8655.9|8655.1|8653.6|270
1669079700000|2022-11-22 01:15:00|8656.2|8654.7|8656.8|8655.3|8658|8656.5|8655.8|8654.3|267
1669080000000|2022-11-22 01:20:00|8656.9|8655.4|8657.1|8655.6|8657.1|8655.6|8655.6|8654.1|211
1669080300000|2022-11-22 01:25:00|8657.2|8655.7|8658.6|8657.1|8660|8658.5|8657.1|8655.6|297
1669080600000|2022-11-22 01:30:00|8658.7|8657.2|8657.9|8656.4|8659.4|8657.9|8657.4|8655.9|326
1669080900000|2022-11-22 01:35:00|8658|8656.5|8658.9|8657.4|8659.2|8657.7|8657.9|8656.4|252
1669081200000|2022-11-22 01:40:00|8658.8|8657.3|8659.1|8657.6|8660.4|8658.9|8658.5|8657|255
1669081500000|2022-11-22 01:45:00|8658.8|8657.3|8657.2|8655.7|8658.8|8657.3|8655.7|8654.2|314
1669081800000|2022-11-22 01:50:00|8657.3|8655.8|8656.5|8655|8658.7|8657.2|8655.8|8654.6|262
1669082100000|2022-11-22 01:55:00|8656.6|8655.1|8657.2|8655.7|8658|8656.5|8656.1|8654.6|281
1669082400000|2022-11-22 02:00:00|8657.1|8655.6|8657.1|8655.6|8657.4|8655.9|8656|8654.5|234
1669082700000|2022-11-22 02:05:00|8657.2|8655.7|8655.1|8653.6|8657.2|8655.7|8654.1|8652.6|245
1669083000000|2022-11-22 02:10:00|8655|8653.5|8654.5|8653|8655.3|8653.8|8653.5|8652.3|241
1669083300000|2022-11-22 02:15:00|8655|8653.5|8654.5|8653|8655.3|8653.8|8653.8|8651.9|212
1669083600000|2022-11-22 02:20:00|8654.6|8653.1|8655.3|8653.8|8655.8|8654.3|8654.2|8652.8|185
1669083900000|2022-11-22 02:25:00|8655.4|8653.9|8656.6|8655.1|8656.8|8655.3|8654.7|8653.2|192
1669084200000|2022-11-22 02:30:00|8656.5|8655|8658|8656.5|8658.6|8657.1|8656.4|8654.9|263
1669084500000|2022-11-22 02:35:00|8657.9|8656.4|8657.6|8656.1|8658.1|8656.6|8656.7|8655.2|228
1669084800000|2022-11-22 02:40:00|8657.5|8656|8657.7|8656.2|8658.1|8656.6|8656.4|8654.9|221
1669085100000|2022-11-22 02:45:00|8657.8|8656.3|8657|8655.5|8658.1|8656.6|8656.7|8655.2|249
1669085400000|2022-11-22 02:50:00|8657.1|8655.6|8657.2|8655.7|8657.7|8656.2|8656.7|8655.2|195
1669085700000|2022-11-22 02:55:00|8657.1|8655.6|8656.4|8654.9|8657.2|8655.7|8654|8652.8|241
1669086000000|2022-11-22 03:00:00|8656.5|8655|8657.2|8655.7|8657.8|8656.3|8654.6|8653.1|316
1669086300000|2022-11-22 03:05:00|8657.1|8655.6|8657|8655.5|8657.8|8656.3|8656.6|8655.1|210
1669086600000|2022-11-22 03:10:00|8656.9|8655.4|8657.3|8655.8|8657.6|8656.1|8656|8654.5|223
1669086900000|2022-11-22 03:15:00|8657.2|8655.7|8657.6|8656.1|8658.1|8656.6|8657.2|8655.7|166
1669087200000|2022-11-22 03:20:00|8657.7|8656.2|8658.6|8657.1|8658.8|8657.3|8657.4|8655.9|189
1669087500000|2022-11-22 03:25:00|8658.7|8657.2|8658.4|8656.9|8658.8|8657.3|8657.8|8656.3|210
1669087800000|2022-11-22 03:30:00|8658.3|8656.8|8657|8655.5|8659.1|8657.6|8656.8|8655.3|216
1669088100000|2022-11-22 03:35:00|8656.9|8655.4|8655.3|8653.8|8657.1|8655.6|8655.1|8653.6|181
1669088400000|2022-11-22 03:40:00|8655.2|8653.7|8654.6|8653.1|8655.3|8653.8|8654.3|8652.8|141
1669088700000|2022-11-22 03:45:00|8654.7|8653.2|8654.6|8653.1|8655.2|8653.7|8654.4|8652.9|144
1669089000000|2022-11-22 03:50:00|8654.7|8653.2|8655.3|8653.8|8655.6|8654.1|8654.4|8652.9|130
1669089300000|2022-11-22 03:55:00|8655.2|8653.7|8654.6|8653.1|8656.1|8654.6|8654.3|8652.8|189
1669089600000|2022-11-22 04:00:00|8654.5|8653|8656|8654.5|8656.4|8654.9|8654.5|8653|178
1669089900000|2022-11-22 04:05:00|8656.1|8654.6|8657.1|8655.6|8657.2|8655.7|8655.6|8654.1|204
1669090200000|2022-11-22 04:10:00|8657.2|8655.7|8656.3|8654.8|8657.4|8655.9|8655.8|8654.3|205
1669090500000|2022-11-22 04:15:00|8656.9|8655.4|8656.6|8655.1|8657.2|8655.7|8656.1|8654.6|161
1669090800000|2022-11-22 04:20:00|8656.7|8655.2|8657.1|8655.6|8657.4|8655.9|8656.5|8655|140
1669091100000|2022-11-22 04:25:00|8657|8655.5|8654.7|8653.2|8657.1|8655.6|8654.5|8653|162
1669091400000|2022-11-22 04:30:00|8654.8|8653.3|8655.6|8654.1|8656|8654.5|8654.5|8653|204
1669091700000|2022-11-22 04:35:00|8655.7|8654.2|8656.2|8654.7|8656.6|8655.1|8655.2|8653.7|168
1669092000000|2022-11-22 04:40:00|8656.5|8655|8656.2|8654.7|8656.8|8655.3|8655.9|8654.4|151
1669092300000|2022-11-22 04:45:00|8656.1|8654.6|8656.5|8655|8656.6|8655.1|8655.9|8654.4|149
1669092600000|2022-11-22 04:50:00|8656.7|8655.2|8655.8|8654.3|8657.1|8655.6|8655.4|8653.9|147
1669092900000|2022-11-22 04:55:00|8655.7|8654.2|8655.1|8653.6|8656|8654.5|8654.8|8653.3|144
1669093200000|2022-11-22 05:00:00|8655|8653.5|8655.3|8653.8|8656.1|8654.6|8655|8653.5|212
1669093500000|2022-11-22 05:05:00|8655.4|8653.9|8655.7|8654.2|8656.8|8655.3|8655.4|8653.9|229
1669093800000|2022-11-22 05:10:00|8655.6|8654.1|8656.2|8654.7|8656.5|8655|8655.6|8654.1|221
1669094100000|2022-11-22 05:15:00|8656.3|8654.8|8656.8|8655.3|8656.9|8655.4|8655.9|8654.4|173
1669094400000|2022-11-22 05:20:00|8656.9|8655.4|8656.6|8655.1|8657.5|8656|8656|8654.5|213
1669094700000|2022-11-22 05:25:00|8656.5|8655|8658.3|8656.8|8658.5|8657|8656.4|8654.9|271
1669095000000|2022-11-22 05:30:00|8658.4|8656.9|8659.4|8657.9|8659.5|8658|8657.2|8655.7|240
1669095300000|2022-11-22 05:35:00|8659.5|8658|8658.6|8657.1|8660|8658.5|8657.7|8656.2|278
1669095600000|2022-11-22 05:40:00|8658.7|8657.2|8659.3|8657.8|8660.4|8658.9|8658.6|8657.1|197
1669095900000|2022-11-22 05:45:00|8659.4|8657.9|8657.8|8656.3|8659.9|8658.4|8657.5|8656|220
1669096200000|2022-11-22 05:50:00|8657.7|8656.2|8656.7|8655.2|8658.3|8656.8|8656.2|8654.7|261
1669096500000|2022-11-22 05:55:00|8656.6|8655.1|8657.5|8656|8658.8|8657.3|8656.6|8655.1|327
1669096800000|2022-11-22 06:00:00|8657.4|8655.9|8657.6|8656.1|8658.8|8657.3|8657.1|8655.6|346
1669097100000|2022-11-22 06:05:00|8657.7|8656.2|8656.8|8655.3|8657.8|8656.3|8655.8|8654.3|259
1669097400000|2022-11-22 06:10:00|8656.9|8655.4|8656.1|8654.6|8657.2|8655.7|8655.7|8654.2|254
1669097700000|2022-11-22 06:15:00|8656.2|8654.7|8657|8655.5|8657.6|8656.1|8655.9|8654.4|238
1669098000000|2022-11-22 06:20:00|8657.1|8655.6|8657.5|8656|8657.5|8656|8656.1|8654.3|305
1669098300000|2022-11-22 06:25:00|8657.4|8655.9|8657.5|8656|8657.5|8656|8656.5|8655|169
1669098600000|2022-11-22 06:30:00|8657.4|8655.9|8657.2|8655.7|8658.3|8656.8|8657|8655.5|285
1669098900000|2022-11-22 06:35:00|8657.1|8655.6|8658.6|8657.1|8658.9|8657.4|8657|8655.5|238
1669099200000|2022-11-22 06:40:00|8658.7|8657.2|8659.4|8657.9|8659.5|8658|8657.8|8656.3|247
1669099500000|2022-11-22 06:45:00|8659.5|8658|8660.5|8659|8661.2|8659.7|8659.5|8658|242
1669099800000|2022-11-22 06:50:00|8660.6|8659.1|8658.5|8657|8660.6|8659.1|8658.1|8656.6|232
1669100100000|2022-11-22 06:55:00|8658.6|8657.1|8659.9|8658.4|8661.4|8659.9|8658.6|8657.1|278
1669100400000|2022-11-22 07:00:00|8660|8658.5|8661.3|8659.8|8663.4|8662|8660|8658.5|316
1669100700000|2022-11-22 07:05:00|8661.2|8659.7|8662|8660.5|8663.4|8661.9|8659.1|8657.6|371
1669101000000|2022-11-22 07:10:00|8661.9|8660.4|8664.7|8663.2|8665.5|8664|8661.5|8660|351
1669101300000|2022-11-22 07:15:00|8664.8|8663.3|8665.5|8664|8666.3|8664.8|8663.3|8661.8|364
1669101600000|2022-11-22 07:20:00|8665.6|8664.1|8667.2|8665.7|8667.7|8666.1|8665.5|8664|375
1669101900000|2022-11-22 07:25:00|8667.3|8665.8|8665.8|8664.3|8667.5|8666|8664.8|8663.3|274
1669102200000|2022-11-22 07:30:00|8665.7|8664.2|8666.1|8664.6|8667|8665.5|8664.4|8662.9|296
1669102500000|2022-11-22 07:35:00|8666|8664.5|8668.3|8666.8|8669.3|8667.8|8665|8663.5|410
1669102800000|2022-11-22 07:40:00|8668.2|8666.7|8666.4|8664.9|8669.6|8667.7|8665.7|8664.2|377
1669103100000|2022-11-22 07:45:00|8666.3|8664.8|8666.6|8665.1|8666.7|8665.3|8664.8|8663.3|419
1669103400000|2022-11-22 07:50:00|8666.4|8664.9|8665|8663.5|8667.2|8665.7|8664.6|8663.1|426
1669103700000|2022-11-22 07:55:00|8664.8|8663.3|8665.6|8664.1|8666.3|8664.8|8662.5|8661|339
1669104000000|2022-11-22 08:00:00|8665.5|8664|8665.7|8664.2|8667.5|8666|8662.7|8661.4|516
1669104300000|2022-11-22 08:05:00|8665.6|8664.1|8662.3|8660.8|8665.8|8664.3|8662.2|8660.7|447
1669104600000|2022-11-22 08:10:00|8662.5|8661|8665.1|8663.6|8667.1|8665.9|8659.1|8657.6|561
1669104900000|2022-11-22 08:15:00|8665.2|8663.7|8664|8662.5|8667.2|8666|8663|8661.7|520
1669105200000|2022-11-22 08:20:00|8664.2|8662.7|8667.3|8665.8|8667.7|8666.3|8661.6|8660.1|502
1669105500000|2022-11-22 08:25:00|8667.2|8665.7|8667.1|8665.6|8668.6|8667.1|8665.4|8663.9|575
1669105800000|2022-11-22 08:30:00|8667.2|8665.7|8666.6|8665.1|8669.8|8668.3|8665.9|8664.5|555
1669106100000|2022-11-22 08:35:00|8666.7|8665.2|8669.6|8668.1|8670.2|8668.7|8666.6|8665.1|429
1669106400000|2022-11-22 08:40:00|8669.7|8668.2|8675.9|8674.4|8677|8675.5|8669.3|8667.8|503
1669106700000|2022-11-22 08:45:00|8675.8|8674.3|8677.9|8676.4|8678|8676.5|8675.4|8673.9|457
1669107000000|2022-11-22 08:50:00|8678|8676.5|8680.4|8678.9|8680.6|8679.4|8677.4|8675.9|480
1669107300000|2022-11-22 08:55:00|8680.3|8678.8|8680.2|8678.7|8681.7|8680.4|8678|8676.5|446
1669107600000|2022-11-22 09:00:00|8680.3|8678.8|8679.1|8677.6|8681.2|8679.9|8678.5|8677.2|525
1669107900000|2022-11-22 09:05:00|8679|8677.5|8678.7|8677.2|8679.7|8678.2|8675.7|8674.5|388
1669108200000|2022-11-22 09:10:00|8678.8|8677.3|8676.1|8674.6|8679.2|8677.7|8675.5|8674.2|363
1669108500000|2022-11-22 09:15:00|8675.6|8674.7|8675.9|8674.4|8676.1|8674.7|8674.2|8673.1|382
1669108800000|2022-11-22 09:20:00|8675.8|8674.3|8668|8666.5|8676.5|8675.4|8667.8|8666.3|464
1669109100000|2022-11-22 09:25:00|8667.9|8666.4|8665.7|8664.2|8668.8|8667.3|8665.4|8663.9|393
1669109400000|2022-11-22 09:30:00|8665.5|8664|8661.4|8659.9|8665.8|8664.3|8658.5|8657|566
1669109700000|2022-11-22 09:35:00|8661.5|8660|8656.5|8655|8662.6|8661.1|8654.1|8652.6|529
1669110000000|2022-11-22 09:40:00|8656.4|8654.9|8657.3|8655.8|8657.7|8656.2|8654.8|8653.3|453
1669110300000|2022-11-22 09:45:00|8657.2|8655.7|8657.8|8656.3|8659.9|8658.5|8656.1|8654.6|467
1669110600000|2022-11-22 09:50:00|8657.9|8656.4|8657.5|8656|8658.9|8657.4|8654.7|8653.2|399
1669110900000|2022-11-22 09:55:00|8657.6|8656.1|8658.9|8657.4|8661.3|8659.8|8657.6|8656.1|409
1669111200000|2022-11-22 10:00:00|8659|8657.5|8667.6|8666.1|8670.7|8669.3|8658.9|8657.4|481
1669111500000|2022-11-22 10:05:00|8667.5|8666|8667.7|8666.2|8669.3|8667.8|8665|8663.5|436
1669111800000|2022-11-22 10:10:00|8667.8|8666.3|8667|8665.5|8670.6|8669.4|8664.9|8663.4|500
1669112100000|2022-11-22 10:15:00|8666.9|8665.4|8671.3|8669.8|8671.4|8670.1|8666.7|8665.2|363
1669112400000|2022-11-22 10:20:00|8671.5|8670|8675.1|8673.6|8676.4|8674.9|8670.3|8669.2|417
1669112700000|2022-11-22 10:25:00|8675|8673.5|8675|8673.5|8676.6|8675.1|8674.2|8672.7|476
1669113000000|2022-11-22 10:30:00|8674.7|8673.2|8672.7|8671.2|8675|8673.7|8670.8|8669.3|405
1669113300000|2022-11-22 10:35:00|8672.3|8670.8|8669|8667.5|8672.4|8670.9|8666.5|8665.1|368
1669113600000|2022-11-22 10:40:00|8669.1|8667.6|8668.7|8667.2|8669.8|8668.4|8667.9|8666.4|331
1669113900000|2022-11-22 10:45:00|8668.5|8667|8668|8666.5|8668.9|8667.4|8664.2|8663|318
1669114200000|2022-11-22 10:50:00|8667.8|8666.3|8664.5|8663|8668.9|8667.4|8663.8|8662.3|334
1669114500000|2022-11-22 10:55:00|8664.4|8662.9|8665.4|8663.9|8666.8|8665.3|8664.2|8662.8|359
1669114800000|2022-11-22 11:00:00|8665.5|8664|8665.3|8663.8|8666|8664.5|8663.5|8662|340
1669115100000|2022-11-22 11:05:00|8665.4|8663.9|8669|8667.5|8670|8668.7|8664.9|8663.4|354
1669115400000|2022-11-22 11:10:00|8669.1|8667.6|8663|8661.5|8669.1|8667.8|8662.2|8660.5|334
1669115700000|2022-11-22 11:15:00|8662.9|8661.4|8661.1|8659.6|8663.3|8661.8|8656|8654.5|540
1669116000000|2022-11-22 11:20:00|8660.9|8659.4|8660.4|8658.9|8661.8|8660.3|8659.1|8657.8|346
1669116300000|2022-11-22 11:25:00|8660.5|8659|8662|8660.5|8662.4|8660.9|8659.7|8658.2|342
1669116600000|2022-11-22 11:30:00|8661.9|8660.4|8655.8|8654.3|8662.4|8660.9|8655.1|8653.6|458
1669116900000|2022-11-22 11:35:00|8655.9|8654.4|8654.9|8653.4|8657.1|8655.6|8654.5|8653|366
1669117200000|2022-11-22 11:40:00|8654.8|8653.3|8654.9|8653.4|8655.9|8654.4|8654.2|8653|255
1669117500000|2022-11-22 11:45:00|8654.8|8653.3|8653.8|8652.3|8656.4|8654.9|8652.3|8650.8|347
1669117800000|2022-11-22 11:50:00|8653.9|8652.4|8652.4|8650.9|8654.3|8652.9|8652.2|8650.9|327
1669118100000|2022-11-22 11:55:00|8652.5|8651|8648.7|8647.2|8652.6|8651.1|8645.4|8644.2|545
1669118400000|2022-11-22 12:00:00|8648.8|8647.3|8647.2|8645.7|8648.9|8647.4|8644.2|8643.1|401
1669118700000|2022-11-22 12:05:00|8647.1|8645.6|8645.8|8644.9|8648.9|8647.4|8645.7|8644.8|255
1669119000000|2022-11-22 12:10:00|8645.9|8645|8645.6|8644.1|8646.7|8645.5|8643.2|8641.9|229
1669119300000|2022-11-22 12:15:00|8645.7|8644.2|8645.2|8644.3|8647.4|8646.1|8645.1|8643.6|280
1669119600000|2022-11-22 12:20:00|8645.5|8644.6|8641.8|8640.9|8646.6|8645.4|8639.4|8638.3|416
1669119900000|2022-11-22 12:25:00|8641.9|8641|8636.8|8635.3|8642.9|8641.7|8633.4|8632.3|397
1669120200000|2022-11-22 12:30:00|8636.7|8635.2|8637.6|8636.1|8638.6|8637.4|8635|8633.5|433
1669120500000|2022-11-22 12:35:00|8637.5|8636|8639.1|8637.6|8639.5|8638|8636.2|8635.3|304
1669120800000|2022-11-22 12:40:00|8639.2|8637.7|8637.4|8635.9|8640.5|8639|8636.2|8635.2|322
1669121100000|2022-11-22 12:45:00|8637.3|8635.8|8638.2|8636.7|8638.2|8636.7|8636.1|8634.7|313
1669121400000|2022-11-22 12:50:00|8638.3|8636.8|8638.1|8636.6|8638.8|8637.3|8636|8634.9|286
1669121700000|2022-11-22 12:55:00|8638.2|8636.7|8643.3|8642.4|8643.4|8642.5|8637|8635.7|427
1669122000000|2022-11-22 13:00:00|8643.4|8642.5|8640.3|8638.8|8643.7|8642.5|8639.2|8637.7|471
1669122300000|2022-11-22 13:05:00|8640.2|8638.7|8633.9|8632.4|8640.2|8639|8632.6|8631.2|331
1669122600000|2022-11-22 13:10:00|8633.7|8632.2|8636.8|8635.3|8636.8|8635.3|8632.9|8631.5|332
1669122900000|2022-11-22 13:15:00|8636.9|8635.4|8635|8633.5|8637|8636|8633.7|8632.4|382
1669123200000|2022-11-22 13:20:00|8635.1|8633.6|8639.8|8638.9|8640.7|8639.6|8634.4|8633.1|437
1669123500000|2022-11-22 13:25:00|8640|8638.5|8643|8641.5|8643.1|8641.6|8639.3|8637.8|431
1669123800000|2022-11-22 13:30:00|8643.1|8641.6|8641|8639.5|8643.1|8641.6|8639.1|8637.7|457
1669124100000|2022-11-22 13:35:00|8640.9|8639.4|8639.7|8638.8|8642|8640.7|8639.5|8638|422
1669124400000|2022-11-22 13:40:00|8640|8638.5|8644.2|8642.7|8644.2|8642.8|8639.7|8638.5|443
1669124700000|2022-11-22 13:45:00|8644.5|8643|8642|8640.5|8645.2|8643.9|8640.9|8639.5|455
1669125000000|2022-11-22 13:50:00|8641.8|8640.3|8638.8|8637.3|8643.7|8642.2|8637.7|8636.6|483
1669125300000|2022-11-22 13:55:00|8638.7|8637.2|8640|8638.5|8640|8638.8|8635.7|8634.8|537
1669125600000|2022-11-22 14:00:00|8639.6|8638.1|8640.2|8638.7|8642.5|8641.1|8637.7|8636.5|482
1669125900000|2022-11-22 14:05:00|8640|8638.5|8641|8640.1|8644.6|8643.3|8639.8|8638.3|360
1669126200000|2022-11-22 14:10:00|8641.1|8640.2|8642.1|8640.6|8643.5|8642.4|8640.4|8639.1|334
1669126500000|2022-11-22 14:15:00|8642|8640.5|8639|8637.5|8642.3|8641|8638.7|8637.5|363
1669126800000|2022-11-22 14:20:00|8639.1|8637.6|8640.1|8638.6|8641.6|8640.7|8637.9|8636.7|327
1669127100000|2022-11-22 14:25:00|8639.4|8637.9|8639.3|8637.8|8639.9|8638.6|8637.2|8635.9|436
1669127400000|2022-11-22 14:30:00|8639.4|8637.9|8640.3|8639.4|8644.3|8642.8|8639.1|8637.6|482
1669127700000|2022-11-22 14:35:00|8640.4|8639.5|8638.8|8637.3|8640.4|8639.5|8638.1|8636.9|534
1669128000000|2022-11-22 14:40:00|8638.7|8637.2|8641.8|8640.3|8642.2|8640.7|8637.8|8636.6|486
1669128300000|2022-11-22 14:45:00|8642|8640.5|8639.7|8638.2|8642|8640.5|8638.8|8637.3|466
1669128600000|2022-11-22 14:50:00|8639.9|8638.4|8645.7|8644.2|8646.2|8645.1|8638.6|8637.1|415
1669128900000|2022-11-22 14:55:00|8645.8|8644.3|8649|8647.5|8649.8|8648.9|8642.9|8641.5|619
1669129200000|2022-11-22 15:00:00|8648.8|8647.3|8647.9|8647|8652.5|8651.4|8647.2|8645.9|613
1669129500000|2022-11-22 15:05:00|8648|8647.1|8652.5|8651|8654.6|8653.5|8647.8|8646.4|434
1669129800000|2022-11-22 15:10:00|8652.4|8650.9|8648|8646.5|8652.7|8651.2|8647.5|8646|442
1669130100000|2022-11-22 15:15:00|8647.9|8646.4|8649.5|8648|8649.7|8648.2|8646|8644.5|550
1669130400000|2022-11-22 15:20:00|8649.6|8648.1|8651.9|8650.4|8652.2|8650.8|8648.6|8647.4|405
1669130700000|2022-11-22 15:25:00|8652.1|8650.6|8652.1|8650.6|8653.5|8652.2|8650.4|8648.9|401
1669131000000|2022-11-22 15:30:00|8652.3|8650.8|8653.9|8652.4|8654.3|8652.8|8651.8|8650.7|454
1669131300000|2022-11-22 15:35:00|8653.8|8652.3|8655.1|8653.6|8655.1|8653.8|8652.1|8650.6|425
1669131600000|2022-11-22 15:40:00|8655|8653.5|8651.4|8649.9|8655|8653.8|8650.2|8648.7|455
1669131900000|2022-11-22 15:45:00|8651.5|8650|8656.1|8655.2|8657.5|8656.3|8651.1|8649.6|497
1669132200000|2022-11-22 15:50:00|8656|8655.1|8656.7|8655.2|8659.2|8657.7|8651.4|8649.9|689
1669132500000|2022-11-22 15:55:00|8656.6|8655.1|8657|8655.5|8659.4|8657.9|8654.8|8653.6|596
1669132800000|2022-11-22 16:00:00|8656.9|8655.4|8652.6|8651.1|8658.7|8657.8|8652.1|8650.8|541
1669133100000|2022-11-22 16:05:00|8652.5|8651|8655.4|8653.9|8656.1|8654.6|8651.1|8649.8|370
1669133400000|2022-11-22 16:10:00|8655.5|8654|8655.8|8654.3|8657.3|8655.9|8654.8|8653.4|399
1669133700000|2022-11-22 16:15:00|8655.9|8654.4|8655.3|8653.8|8657.4|8655.9|8654.8|8653.3|358
1669134000000|2022-11-22 16:20:00|8655.4|8653.9|8656.2|8654.7|8657.2|8655.9|8654.9|8653.4|304
1669134300000|2022-11-22 16:25:00|8656.3|8654.8|8657.5|8656.6|8658.5|8657.3|8655.6|8654.1|329
1669134600000|2022-11-22 16:30:00|8657.8|8656.9|8658.1|8656.6|8658.9|8657.8|8656.7|8655.6|323
1669134900000|2022-11-22 16:35:00|8658.2|8656.7|8657.2|8655.7|8660.3|8658.8|8654.8|8653.4|439
1669135200000|2022-11-22 16:40:00|8657.3|8655.8|8660.2|8658.7|8660.2|8658.9|8653.4|8652.2|374
1669135500000|2022-11-22 16:45:00|8660.1|8659.2|8656.5|8655|8660.6|8659.2|8656.2|8654.7|350
1669135800000|2022-11-22 16:50:00|8656.4|8654.9|8653.4|8651.9|8656.5|8655|8652.6|8651.5|280
1669136100000|2022-11-22 16:55:00|8653.3|8651.8|8650.8|8649.3|8653.8|8652.3|8649.9|8648.6|301
1669136400000|2022-11-22 17:00:00|8650.9|8649.4|8653.3|8652.4|8653.7|8652.8|8650.2|8649|329
1669136700000|2022-11-22 17:05:00|8653.8|8652.9|8655.9|8655|8657.3|8656.3|8653.4|8652.2|308
1669137000000|2022-11-22 17:10:00|8655.8|8654.9|8656.8|8655.9|8656.8|8655.9|8654.2|8652.9|276
1669137300000|2022-11-22 17:15:00|8656.7|8655.8|8659.3|8658.4|8660.1|8658.9|8655.9|8654.7|308
1669137600000|2022-11-22 17:20:00|8658.9|8658|8661.2|8659.7|8661.5|8660|8657.7|8656.7|322
1669137900000|2022-11-22 17:25:00|8661.1|8659.6|8659.4|8658.5|8662.2|8660.7|8659.4|8658|301
1669138200000|2022-11-22 17:30:00|8659.3|8658.4|8657.4|8655.9|8659.7|8658.4|8657|8655.8|259
1669138500000|2022-11-22 17:35:00|8657.3|8655.8|8658.8|8657.3|8658.9|8657.5|8656.4|8655.3|235
1669138800000|2022-11-22 17:40:00|8658.7|8657.2|8663.1|8661.6|8663.5|8662.4|8658.3|8657.1|248
1669139100000|2022-11-22 17:45:00|8663.2|8661.7|8662.9|8662|8663.7|8662.2|8662.1|8661.1|270
1669139400000|2022-11-22 17:50:00|8662.8|8661.9|8663.4|8661.9|8663.9|8662.6|8662.5|8661.3|288
1669139700000|2022-11-22 17:55:00|8663.3|8661.8|8665.5|8664.6|8665.8|8664.6|8662.8|8661.6|294
1669140000000|2022-11-22 18:00:00|8665.4|8664.5|8663|8661.5|8666|8664.9|8662.7|8661.5|303
1669140300000|2022-11-22 18:05:00|8663.2|8661.7|8660.7|8659.2|8663.4|8661.9|8660.4|8658.9|252
1669140600000|2022-11-22 18:10:00|8660.6|8659.1|8660.1|8658.6|8661.6|8660.1|8659.9|8658.5|235
1669140900000|2022-11-22 18:15:00|8660|8658.5|8662.3|8660.8|8662.4|8661.2|8659.5|8658.1|188
1669141200000|2022-11-22 18:20:00|8662.4|8660.9|8661.4|8659.9|8663.2|8661.9|8660.8|8659.3|237
1669141500000|2022-11-22 18:25:00|8661.3|8659.8|8661.7|8660.2|8661.7|8660.2|8659.9|8658.4|175
1669141800000|2022-11-22 18:30:00|8661.8|8660.3|8663|8661.5|8663|8661.8|8661.2|8660|192
1669142100000|2022-11-22 18:35:00|8662.9|8661.4|8663.1|8661.6|8664.3|8663.2|8662.7|8661.2|261
1669142400000|2022-11-22 18:40:00|8663.2|8661.7|8666.6|8665.1|8666.7|8665.2|8663.2|8661.7|211
1669142700000|2022-11-22 18:45:00|8666.5|8665|8665.9|8664.4|8666.8|8665.5|8664.7|8663.2|200
1669143000000|2022-11-22 18:50:00|8665.8|8664.3|8666.7|8665.8|8666.8|8665.8|8665.5|8664.1|262
1669143300000|2022-11-22 18:55:00|8666.8|8665.9|8666.9|8665.4|8668.5|8667.2|8666.2|8664.7|348
1669143600000|2022-11-22 19:00:00|8667.1|8665.6|8666.1|8664.6|8667.1|8665.6|8665|8663.5|284
1669143900000|2022-11-22 19:05:00|8666|8664.5|8666.6|8665.1|8666.9|8665.5|8665.2|8664|264
1669144200000|2022-11-22 19:10:00|8666.5|8665|8667.7|8666.2|8668.2|8666.8|8665.7|8664.2|203
1669144500000|2022-11-22 19:15:00|8667.8|8666.3|8667.3|8665.8|8668.2|8666.9|8666.8|8665.3|166
1669144800000|2022-11-22 19:20:00|8667.4|8665.9|8666.4|8664.9|8667.4|8665.9|8665.9|8664.4|154
1669145100000|2022-11-22 19:25:00|8666.3|8664.8|8664.9|8663.4|8666.8|8665.4|8664.7|8663.4|149
1669145400000|2022-11-22 19:30:00|8665|8663.5|8665.4|8663.9|8666.8|8665.5|8664.6|8663.3|171
1669145700000|2022-11-22 19:35:00|8665.5|8664|8667.1|8665.6|8667.5|8666.1|8665.4|8663.9|203
1669146000000|2022-11-22 19:40:00|8667|8665.5|8666.7|8665.2|8667|8665.5|8666.1|8664.6|188
1669146300000|2022-11-22 19:45:00|8666.8|8665.3|8665.6|8664.1|8667.3|8665.8|8665.6|8664.1|197
1669146600000|2022-11-22 19:50:00|8665.7|8664.2|8666.6|8665.1|8666.6|8665.1|8665.1|8663.7|244
1669146900000|2022-11-22 19:55:00|8666.5|8665|8664.3|8662.8|8666.9|8665.4|8663.8|8662.4|245
1669147200000|2022-11-22 20:00:00|8664.2|8662.7|8663.6|8662.1|8665.5|8664|8662.9|8661.4|213
1669147500000|2022-11-22 20:05:00|8663.7|8662.2|8662.1|8660.6|8664.6|8663.1|8662|8660.5|269
1669147800000|2022-11-22 20:10:00|8662.2|8660.7|8661.9|8660.4|8662.6|8661.2|8661.1|8659.9|196
1669148100000|2022-11-22 20:15:00|8662|8660.5|8661|8659.5|8662.6|8661.1|8660.9|8659.4|187
1669148400000|2022-11-22 20:20:00|8661.1|8659.6|8660.7|8659.2|8661.8|8660.3|8660.6|8659.1|185
1669148700000|2022-11-22 20:25:00|8660.6|8659.1|8660.5|8659|8662|8660.8|8660.5|8659|224
1669149000000|2022-11-22 20:30:00|8660.4|8659.5|8663.7|8662.2|8664|8662.7|8660.4|8659.4|338
1669149300000|2022-11-22 20:35:00|8663.6|8662.1|8664.1|8662.6|8664.4|8663|8662.8|8661.3|220
1669149600000|2022-11-22 20:40:00|8664|8662.5|8664.5|8663|8665.6|8664.3|8663.5|8662.2|224
1669149900000|2022-11-22 20:45:00|8664.6|8663.1|8663.9|8662.4|8665.2|8663.7|8663.6|8662.1|203
1669150200000|2022-11-22 20:50:00|8664.1|8662.6|8666.9|8665.4|8667.5|8666.4|8664.1|8662.6|259
1669150500000|2022-11-22 20:55:00|8667|8665.5|8663.8|8662.3|8667.3|8665.9|8663.5|8662.1|289
1669150800000|2022-11-22 21:00:00|8663.9|8662.4|8668|8666.5|8668|8666.5|8662.9|8661.9|278
1669151100000|2022-11-22 21:05:00|8667.9|8666.4|8667.9|8666.4|8668.7|8667.4|8667|8665.6|167
1669151400000|2022-11-22 21:10:00|8667.8|8666.3|8667.6|8666.1|8668.8|8667.7|8666.9|8665.7|148
1669151700000|2022-11-22 21:15:00|8667.7|8666.2|8665.5|8664|8668.2|8666.7|8665.1|8663.6|271
1669152000000|2022-11-22 21:20:00|8665.9|8664.4|8668.6|8667.1|8668.8|8667.3|8665.9|8664.4|194
1669152300000|2022-11-22 21:25:00|8668.7|8667.2|8668.2|8667.3|8668.7|8667.6|8666.7|8665.5|238
1669152600000|2022-11-22 21:30:00|8668.3|8666.8|8667.3|8665.8|8668.4|8666.9|8666.6|8665.1|254
1669152900000|2022-11-22 21:35:00|8667.5|8666|8667.9|8666.4|8668|8666.5|8666.8|8665.3|148
1669153200000|2022-11-22 21:40:00|8667.8|8666.3|8668.2|8666.7|8668.4|8667.1|8666.6|8665.1|151
1669153500000|2022-11-22 21:45:00|8668.1|8666.6|8668.8|8667.3|8669.4|8667.5|8668|8666.5|124
1669153800000|2022-11-22 21:50:00|8668.7|8667.2|8670.1|8667.7|8671|8668.6|8668.7|8666.3|334
1669154100000|2022-11-22 21:55:00|8670.5|8667.8|8672.9|8663.4|8672.9|8668.9|8668.1|8663.4|280
1669154400000|2022-11-22 22:00:00|8673.8|8662.8|8671.1|8660.1|8674.3|8663.3|8671.1|8660.1|41
1669154700000|2022-11-22 22:05:00|8671.9|8660.9|8674|8663|8675.1|8664.1|8671.2|8660.2|114
1669155000000|2022-11-22 22:10:00|8673.2|8662.2|8674|8663|8674.4|8663.7|8671.9|8660.9|111
1669155300000|2022-11-22 22:15:00|8673.7|8662.7|8671.8|8662.1|8674.8|8664.6|8670.5|8660.5|181
1669155600000|2022-11-22 22:20:00|8671.7|8661.6|8673.7|8662.7|8674.2|8664.3|8671.5|8661.5|137
1669155900000|2022-11-22 22:25:00|8673.6|8662.6|8671.2|8665.1|8673.6|8665.4|8670.1|8660.5|384
1669156200000|2022-11-22 22:30:00|8672|8663.7|8672|8665.7|8673.6|8666.7|8670.5|8663.6|281
1669156500000|2022-11-22 22:35:00|8672.3|8665.6|8671.8|8665.5|8674.5|8667.5|8670.1|8663.1|317
1669156800000|2022-11-22 22:40:00|8672.1|8665.1|8672.6|8665.8|8673|8666.6|8671.5|8665|119
1669157100000|2022-11-22 22:45:00|8671.9|8666.2|8671.2|8666.1|8672.6|8667.9|8670.7|8663.8|215
1669157400000|2022-11-22 22:50:00|8671.3|8665.6|8670.5|8665.2|8671.8|8666.4|8669.6|8664|220
1669157700000|2022-11-22 22:55:00|8670.8|8665.1|8673.6|8662.6|8673.9|8665.7|8670.6|8661.9|747
1669158000000|2022-11-22 23:00:00|8673.5|8662.5|8669.5|8666.5|8674.1|8666.7|8669|8659.9|390
1669158300000|2022-11-22 23:05:00|8670.6|8665.8|8672.4|8667.7|8676.1|8668.6|8669.1|8660.5|471
1669158600000|2022-11-22 23:10:00|8672.3|8665.5|8672.1|8665.4|8674.5|8669.6|8669.8|8664.4|519
1669158900000|2022-11-22 23:15:00|8672.2|8665.2|8670.7|8667.6|8676.3|8670.1|8669.8|8664.7|856
1669159200000|2022-11-22 23:20:00|8671.1|8667.8|8670.6|8668|8672.8|8669.7|8670|8667.5|462
1669159500000|2022-11-22 23:25:00|8670.5|8667.9|8670.1|8667.8|8671.3|8669.2|8669.2|8667|302
1669159800000|2022-11-22 23:30:00|8669.6|8668.1|8670.3|8668.8|8671.6|8669.7|8669|8667.1|233
1669160100000|2022-11-22 23:35:00|8670.4|8668.9|8669.9|8668.4|8671.2|8669.5|8669.6|8667.7|238
1669160400000|2022-11-22 23:40:00|8669.8|8668.3|8670.9|8668.6|8671.2|8669.4|8669.8|8668.1|180
1669160700000|2022-11-22 23:45:00|8670.8|8669|8670.7|8669.2|8671.9|8669.5|8670.2|8668.3|78
1669161000000|2022-11-22 23:50:00|8671|8668.7|8670.3|8668.8|8671.5|8669.3|8670.1|8668|240
1669161300000|2022-11-22 23:55:00|8670.2|8668.7|8669.9|8668.4|8671.3|8669.8|8669.3|8667.8|249
1669161600000|2022-11-23 00:00:00|8669.3|8667.8|8668.2|8666.7|8670.4|8668.9|8667.6|8666.1|485
1669161900000|2022-11-23 00:05:00|8668.1|8666.6|8667.6|8666.1|8668.8|8667.3|8665.2|8663.7|580
1669162200000|2022-11-23 00:10:00|8667.8|8666.3|8667.4|8665.9|8669|8667.5|8666.8|8665.3|625
1669162500000|2022-11-23 00:15:00|8667.9|8666.4|8668.1|8666.6|8669|8667.5|8667|8665.5|393
1669162800000|2022-11-23 00:20:00|8668.8|8667.3|8667.6|8666.1|8668.8|8667.3|8666.8|8665.3|354
1669163100000|2022-11-23 00:25:00|8667.5|8666|8667.3|8665.8|8668.5|8667|8667.3|8665.8|187
1669163400000|2022-11-23 00:30:00|8667.6|8666.1|8668.2|8666.7|8669.3|8667.8|8667.1|8665.6|455
1669163700000|2022-11-23 00:35:00|8668.3|8666.8|8667.4|8665.9|8669.1|8667.6|8667.2|8665.7|332
1669164000000|2022-11-23 00:40:00|8667.3|8665.8|8667.6|8666.1|8668.5|8667|8667|8665.5|319
1669164300000|2022-11-23 00:45:00|8667.7|8666.2|8666.8|8665.3|8667.9|8666.4|8666.3|8664.8|207
1669164600000|2022-11-23 00:50:00|8666.9|8665.4|8666.9|8665.4|8668|8666.5|8666.6|8665.1|234
1669164900000|2022-11-23 00:55:00|8667|8665.5|8667.8|8666.3|8668.3|8666.8|8667|8665.5|240
1669165200000|2022-11-23 01:00:00|8668|8666.5|8667.9|8666.4|8669.4|8667.9|8667|8665.5|665
1669165500000|2022-11-23 01:05:00|8668.6|8667.1|8668.3|8666.8|8669.7|8668.2|8667.6|8666.1|471
1669165800000|2022-11-23 01:10:00|8668.4|8666.9|8668.2|8666.7|8668.9|8667.4|8667|8665.5|438
1669166100000|2022-11-23 01:15:00|8668.3|8666.8|8670.8|8669.3|8671|8669.5|8668.2|8666.7|413
1669166400000|2022-11-23 01:20:00|8670.5|8669|8671.4|8669.9|8672.3|8670.8|8669.9|8668.4|461
1669166700000|2022-11-23 01:25:00|8671.3|8669.8|8671.8|8670.3|8672.9|8671.4|8671|8669.5|382
1669167000000|2022-11-23 01:30:00|8672.1|8670.6|8671.9|8670.4|8673.5|8672|8671.6|8670.1|473
1669167300000|2022-11-23 01:35:00|8671.8|8670.3|8672.8|8671.3|8673|8671.5|8671.7|8670.2|410
1669167600000|2022-11-23 01:40:00|8672.7|8671.2|8673.4|8671.9|8673.8|8672.3|8672|8670.5|338
1669167900000|2022-11-23 01:45:00|8673.5|8672|8673.6|8672.1|8674.5|8673|8672.9|8671.4|427
1669168200000|2022-11-23 01:50:00|8674.2|8672.7|8675.3|8673.8|8676.4|8674.9|8673.6|8672.1|436
1669168500000|2022-11-23 01:55:00|8675.2|8673.7|8676.4|8674.9|8676.7|8675.2|8674|8672.5|303
1669168800000|2022-11-23 02:00:00|8676.3|8674.8|8677.9|8676.4|8678.6|8677.1|8675.7|8674.2|466
1669169100000|2022-11-23 02:05:00|8677.8|8676.3|8678.5|8677|8679.1|8677.6|8677.8|8676.3|292
1669169400000|2022-11-23 02:10:00|8678.6|8677.1|8679.7|8678.2|8680.1|8678.6|8678.1|8676.6|299
1669169700000|2022-11-23 02:15:00|8679.9|8678.4|8679.2|8677.7|8680.2|8678.7|8678.9|8677.4|291
1669170000000|2022-11-23 02:20:00|8679.3|8677.8|8680|8678.5|8680.3|8678.8|8679|8677.5|278
1669170300000|2022-11-23 02:25:00|8680.1|8678.6|8680.1|8678.6|8681.5|8680|8679.7|8678.2|226
1669170600000|2022-11-23 02:30:00|8680|8678.5|8680.2|8678.7|8680.3|8678.8|8679.7|8678.2|247
1669170900000|2022-11-23 02:35:00|8680.3|8678.8|8680.2|8678.7|8680.6|8679.1|8679.8|8678.3|226
1669171200000|2022-11-23 02:40:00|8680.3|8678.8|8680.8|8679.3|8681|8679.9|8680.1|8678.6|169
1669171500000|2022-11-23 02:45:00|8680.9|8679.4|8681.7|8680.2|8682.1|8680.6|8680.8|8679.3|301
1669171800000|2022-11-23 02:50:00|8681.8|8680.3|8681.5|8680|8682.9|8681.4|8681.4|8679.9|273
1669172100000|2022-11-23 02:55:00|8681.7|8680.2|8680.9|8679.4|8682.4|8680.9|8680.8|8679.3|371
1669172400000|2022-11-23 03:00:00|8681|8679.5|8681.6|8680.1|8682|8680.5|8680.7|8679.2|377
1669172700000|2022-11-23 03:05:00|8681.5|8680|8682.1|8680.6|8682.6|8681.1|8681.5|8680|271
1669173000000|2022-11-23 03:10:00|8682.2|8680.7|8682.2|8680.7|8682.6|8681.1|8681.6|8680.1|341
1669173300000|2022-11-23 03:15:00|8682.3|8680.8|8684|8682.5|8684.2|8682.7|8682.2|8680.7|262
1669173600000|2022-11-23 03:20:00|8683.9|8682.4|8684.4|8682.9|8684.7|8683.2|8683.5|8682|198
1669173900000|2022-11-23 03:25:00|8684.3|8682.8|8683.8|8682.3|8684.7|8683.2|8683.4|8681.9|177
1669174200000|2022-11-23 03:30:00|8683.6|8682.1|8684.3|8682.8|8684.4|8682.9|8683.4|8681.9|191
1669174500000|2022-11-23 03:35:00|8684.4|8682.9|8683.6|8682.1|8684.4|8682.9|8682.1|8680.6|186
1669174800000|2022-11-23 03:40:00|8683.5|8682|8683.2|8681.7|8683.6|8682.1|8682.9|8681.4|193
1669175100000|2022-11-23 03:45:00|8683.1|8681.6|8683.3|8681.8|8683.7|8682.2|8682.3|8680.8|193
1669175400000|2022-11-23 03:50:00|8683.2|8681.7|8684.2|8682.7|8684.5|8683|8682.9|8681.4|290
1669175700000|2022-11-23 03:55:00|8683.9|8682.4|8684.3|8682.8|8684.4|8682.9|8683.1|8681.6|347
1669176000000|2022-11-23 04:00:00|8684.2|8682.7|8683.7|8682.2|8684.3|8682.8|8683.1|8681.6|295
1669176300000|2022-11-23 04:05:00|8683.8|8682.3|8684.3|8682.8|8684.4|8682.9|8683.5|8682|194
1669176600000|2022-11-23 04:10:00|8684.1|8682.6|8684.1|8682.6|8685.1|8683.6|8683.7|8682.2|198
1669176900000|2022-11-23 04:15:00|8684.2|8682.7|8684|8682.5|8684.2|8682.7|8683.5|8682|216
1669177200000|2022-11-23 04:20:00|8683.9|8682.4|8684.1|8682.6|8684.2|8682.7|8683.3|8681.8|176
1669177500000|2022-11-23 04:25:00|8684|8682.5|8683.8|8682.3|8684.4|8682.9|8683.5|8682|231
1669177800000|2022-11-23 04:30:00|8683.9|8682.4|8684.4|8682.9|8684.5|8683|8683.5|8682|132
1669178100000|2022-11-23 04:35:00|8684.5|8683|8685.2|8683.7|8685.2|8683.7|8684.4|8682.9|154
1669178400000|2022-11-23 04:40:00|8685.1|8683.6|8685.1|8683.6|8685.5|8684|8685|8683.5|102
1669178700000|2022-11-23 04:45:00|8685.2|8683.7|8688.1|8686.6|8688.3|8686.8|8685.1|8683.6|169
1669179000000|2022-11-23 04:50:00|8688.2|8686.7|8687.2|8685.7|8688.2|8686.7|8687|8685.5|96
1669179300000|2022-11-23 04:55:00|8687.1|8685.6|8686.1|8684.6|8687.6|8686.1|8686.1|8684.6|149
1669179600000|2022-11-23 05:00:00|8686.4|8684.9|8686.9|8685.4|8687.4|8685.9|8685.8|8684.3|349
1669179900000|2022-11-23 05:05:00|8686.8|8685.3|8687.5|8686|8688.1|8686.6|8686.5|8685|245
1669180200000|2022-11-23 05:10:00|8687.6|8686.1|8687.5|8686|8689|8687.5|8687.4|8685.9|235
1669180500000|2022-11-23 05:15:00|8687.3|8685.8|8688.1|8686.6|8688.8|8687.3|8687.3|8685.8|258
1669180800000|2022-11-23 05:20:00|8687.9|8686.4|8688.7|8687.2|8689.4|8687.9|8687.3|8685.8|287
1669181100000|2022-11-23 05:25:00|8688.6|8687.1|8688.1|8686.6|8691.2|8689.7|8687.7|8686.2|429
1669181400000|2022-11-23 05:30:00|8688|8686.5|8688.3|8686.8|8689.1|8687.6|8687.6|8686.1|379
1669181700000|2022-11-23 05:35:00|8688.1|8686.6|8687.7|8686.2|8688.4|8686.9|8687.2|8685.7|347
1669182000000|2022-11-23 05:40:00|8687.4|8685.9|8687|8685.5|8687.8|8686.3|8686.6|8685.1|337
1669182300000|2022-11-23 05:45:00|8686.9|8685.4|8686.4|8684.9|8687.4|8685.9|8685.6|8684.1|274
1669182600000|2022-11-23 05:50:00|8686.3|8684.8|8686.4|8684.9|8686.9|8685.4|8685.8|8684.3|293
1669182900000|2022-11-23 05:55:00|8686.5|8685|8689.2|8687.7|8689.4|8687.9|8686.3|8684.8|344
1669183200000|2022-11-23 06:00:00|8689.2|8687.7|8688.2|8686.7|8689.2|8687.7|8687.2|8685.5|213
1669183500000|2022-11-23 06:05:00|8688.1|8686.6|8687|8685.5|8688.5|8687|8686.4|8684.9|278
1669183800000|2022-11-23 06:10:00|8686.9|8685.4|8686.3|8684.8|8687.3|8685.8|8686.3|8684.8|170
1669184100000|2022-11-23 06:15:00|8686.2|8684.7|8687.2|8685.7|8687.9|8686.4|8685.8|8684.3|381
1669184400000|2022-11-23 06:20:00|8687.3|8685.8|8686.9|8685.4|8687.3|8685.8|8685.9|8684.4|300
1669184700000|2022-11-23 06:25:00|8687|8685.5|8687.1|8685.6|8687.4|8685.9|8685.1|8683.6|325
1669185000000|2022-11-23 06:30:00|8687.1|8685.6|8688.4|8686.9|8688.8|8687.3|8687|8685.5|211
1669185300000|2022-11-23 06:35:00|8688.3|8686.8|8687|8685.5|8688.9|8687.4|8687|8685.5|211
1669185600000|2022-11-23 06:40:00|8686.9|8685.4|8688.2|8686.7|8688.6|8687.1|8686.8|8685.3|239
1669185900000|2022-11-23 06:45:00|8688.4|8686.9|8687.6|8686.1|8689.1|8687.6|8685.8|8684.3|378
1669186200000|2022-11-23 06:50:00|8687.5|8686|8690.1|8688.6|8690.2|8688.7|8686.7|8685.2|471
1669186500000|2022-11-23 06:55:00|8690|8688.5|8690.2|8688.7|8691.3|8689.8|8689.8|8688.3|348
1669186800000|2022-11-23 07:00:00|8690.6|8689.1|8691.7|8690.2|8694.2|8692.7|8690.4|8688.9|465
1669187100000|2022-11-23 07:05:00|8691.8|8690.3|8693.1|8691.6|8696.3|8694.8|8691.6|8690.1|527
1669187400000|2022-11-23 07:10:00|8693.2|8691.7|8695.4|8693.9|8695.8|8694.3|8692.9|8691.4|550
1669187700000|2022-11-23 07:15:00|8695.4|8693.9|8695.1|8693.6|8698.4|8696.9|8694.7|8693.2|379
1669188000000|2022-11-23 07:20:00|8695|8693.5|8688.1|8686.6|8695.1|8693.6|8685.8|8684.3|494
1669188300000|2022-11-23 07:25:00|8688|8686.5|8687.7|8686.2|8689.4|8687.9|8687.3|8685.8|363
1669188600000|2022-11-23 07:30:00|8687.6|8686.1|8686.4|8684.9|8688.1|8686.6|8686.2|8684.7|434
1669188900000|2022-11-23 07:35:00|8686.5|8685|8688.6|8687.1|8688.8|8687.3|8686|8684.6|384
1669189200000|2022-11-23 07:40:00|8688.5|8687|8687.6|8686.1|8688.9|8687.4|8687.3|8685.8|346
1669189500000|2022-11-23 07:45:00|8687.5|8686|8690.5|8689|8690.9|8689.5|8686.5|8685|445
1669189800000|2022-11-23 07:50:00|8690.4|8688.9|8688.5|8687|8690.9|8689.6|8687.7|8686.4|433
1669190100000|2022-11-23 07:55:00|8688.3|8686.8|8689.9|8688.4|8690.6|8689|8688.1|8686.6|465
1669190400000|2022-11-23 08:00:00|8690|8688.5|8688.9|8687.4|8691.2|8690.1|8684.8|8683.3|543
1669190700000|2022-11-23 08:05:00|8689|8687.5|8694.7|8693.2|8695.4|8693.9|8687.5|8686|586
1669191000000|2022-11-23 08:10:00|8694.6|8693.1|8698|8695|8699|8697.5|8692.8|8691.3|546
1669191300000|2022-11-23 08:15:00|8698.3|8695.1|8699.1|8697.6|8702.4|8700.7|8696|8694.3|554
1669191600000|2022-11-23 08:20:00|8698.9|8697.4|8694.7|8693.8|8699.7|8698.2|8694.7|8693.3|505
1669191900000|2022-11-23 08:25:00|8694.8|8693.9|8697.4|8693.2|8698|8695.3|8693.7|8692.2|526
1669192200000|2022-11-23 08:30:00|8698.3|8694|8690.1|8688.6|8701.7|8698.3|8689.9|8688.4|633
1669192500000|2022-11-23 08:35:00|8690.2|8688.7|8688.7|8687.2|8690.9|8689.4|8686.8|8685.5|523
1669192800000|2022-11-23 08:40:00|8688.8|8687.3|8682|8680.5|8688.8|8687.3|8681.9|8680.4|476
1669193100000|2022-11-23 08:45:00|8682.1|8680.6|8674.6|8673.1|8683.2|8681.7|8674|8672.5|441
1669193400000|2022-11-23 08:50:00|8674.2|8672.7|8675.4|8673.9|8675.9|8674.4|8672|8670.9|406
1669193700000|2022-11-23 08:55:00|8675.2|8673.7|8674|8672.5|8678.1|8676.7|8673.9|8672.2|374
1669194000000|2022-11-23 09:00:00|8674.3|8672.1|8671.9|8670.4|8675|8673.5|8670.6|8669.1|552
1669194300000|2022-11-23 09:05:00|8671.8|8670.3|8674.9|8673.4|8674.9|8673.4|8669.7|8668.5|408
1669194600000|2022-11-23 09:10:00|8674.8|8673.3|8674.2|8673.3|8674.9|8673.4|8673.3|8672.1|364
1669194900000|2022-11-23 09:15:00|8674.5|8673.6|8674|8672.5|8676|8674.7|8672.1|8670.6|430
1669195200000|2022-11-23 09:20:00|8673.5|8672.6|8674.2|8672.7|8678|8676.6|8673.5|8672.6|348
1669195500000|2022-11-23 09:25:00|8674.4|8672.9|8671.3|8665.8|8674.5|8673|8668.5|8665.8|398
1669195800000|2022-11-23 09:30:00|8670.1|8665.5|8671|8669.5|8672.5|8671|8667|8665.5|500
1669196100000|2022-11-23 09:35:00|8671.1|8669.6|8667.4|8665.9|8672.5|8671|8667.2|8665.7|381
1669196400000|2022-11-23 09:40:00|8667.5|8666|8661.5|8660|8667.5|8666|8661.3|8659.8|439
1669196700000|2022-11-23 09:45:00|8661.6|8660.1|8656.2|8654.7|8663.4|8661.9|8655.9|8654.7|459
1669197000000|2022-11-23 09:50:00|8656.5|8655|8655.3|8653.8|8662.7|8661.2|8651.5|8650.5|537
1669197300000|2022-11-23 09:55:00|8655.7|8654.2|8663.1|8661.6|8663.1|8661.6|8652.4|8650.9|590
1669197600000|2022-11-23 10:00:00|8662.9|8661.4|8655.6|8654.1|8663.8|8662.3|8655.3|8654|437
1669197900000|2022-11-23 10:05:00|8655.7|8654.2|8654.6|8653.1|8658|8656.5|8654.5|8653|415
1669198200000|2022-11-23 10:10:00|8654.5|8653|8652.6|8651.1|8657.4|8655.9|8652|8650.5|457
1669198500000|2022-11-23 10:15:00|8652.7|8651.2|8650.8|8649.3|8653.5|8652|8650.2|8649|351
1669198800000|2022-11-23 10:20:00|8650.9|8649.4|8650.5|8649|8651.6|8650.1|8647.5|8646.2|394
1669199100000|2022-11-23 10:25:00|8650.6|8649.1|8648.5|8647|8651|8649.5|8645.6|8644.1|362
1669199400000|2022-11-23 10:30:00|8648.5|8647|8649.2|8647.7|8651.3|8649.8|8647.1|8645.6|510
1669199700000|2022-11-23 10:35:00|8649|8647.5|8648.1|8646.6|8652|8650.5|8647|8645.7|482
1669200000000|2022-11-23 10:40:00|8648.2|8646.7|8649.6|8648.1|8651.8|8650.3|8647.6|8646.2|495
1669200300000|2022-11-23 10:45:00|8649.5|8648|8648.8|8647.3|8650.2|8648.7|8647|8645.5|371
1669200600000|2022-11-23 10:50:00|8648.9|8647.4|8649.6|8648.1|8649.6|8648.1|8647.1|8646|462
1669200900000|2022-11-23 10:55:00|8649.5|8648|8647.3|8645.8|8650.4|8648.9|8646.5|8645.2|365
1669201200000|2022-11-23 11:00:00|8647.2|8645.7|8649.2|8647.7|8650.1|8648.9|8646.6|8645.4|310
1669201500000|2022-11-23 11:05:00|8649.3|8647.8|8649.9|8648.4|8651.3|8649.8|8647|8645.8|300
1669201800000|2022-11-23 11:10:00|8649.8|8648.3|8650.6|8649.7|8651.9|8650.4|8649.4|8648|314
1669202100000|2022-11-23 11:15:00|8650.6|8649.7|8647|8645.5|8653.9|8652.4|8646.7|8645.2|470
1669202400000|2022-11-23 11:20:00|8646.6|8645.1|8644.3|8642.8|8648.1|8646.6|8642.9|8641.4|474
1669202700000|2022-11-23 11:25:00|8644|8642.5|8646.5|8645|8648.4|8646.9|8644|8642.5|473
1669203000000|2022-11-23 11:30:00|8646.3|8644.8|8643.5|8642|8649.2|8647.7|8642.5|8641|544
1669203300000|2022-11-23 11:35:00|8643.4|8641.9|8642.3|8640.8|8645.7|8644.2|8641.8|8640.3|495
1669203600000|2022-11-23 11:40:00|8642.4|8640.9|8641.3|8639.8|8643.2|8641.7|8639.6|8638.1|470
1669203900000|2022-11-23 11:45:00|8641.2|8639.7|8638.7|8637.2|8642.1|8640.6|8637.9|8636.4|405
1669204200000|2022-11-23 11:50:00|8638.6|8637.1|8641.4|8639.9|8644.1|8642.6|8638|8636.5|557
1669204500000|2022-11-23 11:55:00|8641.5|8640|8644.6|8643.1|8646|8644.5|8641.1|8639.6|561
1669204800000|2022-11-23 12:00:00|8644.7|8643.2|8648|8646.5|8648.9|8647.4|8644.3|8642.8|354
1669205100000|2022-11-23 12:05:00|8648.1|8646.6|8650.1|8648.6|8650.4|8649|8647.4|8646|328
1669205400000|2022-11-23 12:10:00|8650.2|8648.7|8653.3|8651.8|8654.6|8653.1|8650.1|8648.6|345
1669205700000|2022-11-23 12:15:00|8653.5|8652|8652.2|8650.7|8654.8|8653.6|8651.6|8650.4|230
1669206000000|2022-11-23 12:20:00|8652.3|8650.8|8648.8|8647.3|8652.5|8651.5|8648.6|8647.1|279
1669206300000|2022-11-23 12:25:00|8648.7|8647.2|8648.8|8647.3|8650.3|8649|8647.8|8646.3|222
1669206600000|2022-11-23 12:30:00|8648.9|8647.4|8649.6|8648.1|8650.9|8649.5|8648.2|8646.7|311
1669206900000|2022-11-23 12:35:00|8649.7|8648.2|8647.2|8645.7|8649.7|8648.2|8645|8643.8|325
1669207200000|2022-11-23 12:40:00|8647.1|8645.6|8643.7|8642.8|8647.2|8645.7|8642.8|8641.8|409
1669207500000|2022-11-23 12:45:00|8643.8|8642.9|8642.7|8641.2|8644.4|8643.4|8640.8|8639.6|325
1669207800000|2022-11-23 12:50:00|8642.6|8641.1|8641.2|8639.7|8644|8642.6|8640.4|8639.2|361
1669208100000|2022-11-23 12:55:00|8640.8|8639.9|8645.2|8643.7|8645.8|8644.3|8640.8|8639.9|487
1669208400000|2022-11-23 13:00:00|8645.3|8643.8|8643.2|8641.7|8646.3|8645.4|8643.2|8641.7|388
1669208700000|2022-11-23 13:05:00|8643.1|8641.6|8641.1|8639.6|8644.8|8643.6|8641|8639.5|345
1669209000000|2022-11-23 13:10:00|8641|8639.5|8637.6|8636.1|8642.2|8640.9|8637.1|8636.1|392
1669209300000|2022-11-23 13:15:00|8638.1|8636.6|8631.8|8630.9|8638.1|8636.6|8630.8|8629.7|535
1669209600000|2022-11-23 13:20:00|8630.5|8629|8633.7|8632.2|8636|8634.6|8630.3|8628.8|455
1669209900000|2022-11-23 13:25:00|8633.6|8632.1|8634.4|8631.3|8635|8632.6|8631.2|8629.9|468
1669210200000|2022-11-23 13:30:00|8634|8631.1|8631.1|8629.6|8635.9|8634.1|8626.2|8624.7|798
1669210500000|2022-11-23 13:35:00|8631.2|8629.7|8626.6|8625.1|8631.6|8630.4|8626.4|8624.9|679
1669210800000|2022-11-23 13:40:00|8626.7|8625.2|8627.9|8626.4|8628.7|8627.2|8626.1|8624.6|491
1669211100000|2022-11-23 13:45:00|8628.1|8626.6|8630|8628.5|8632.4|8631.2|8627.8|8626.3|366
1669211400000|2022-11-23 13:50:00|8630.5|8629.6|8630.8|8629.3|8631.7|8630.5|8629.7|8628.5|403
1669211700000|2022-11-23 13:55:00|8630.7|8629.2|8631.9|8630.4|8633.2|8631.9|8629.7|8628.3|472
1669212000000|2022-11-23 14:00:00|8631.8|8630.3|8628|8627.1|8635.6|8634.4|8628|8626.9|432
1669212300000|2022-11-23 14:05:00|8628.4|8626.9|8630.6|8629.1|8632.1|8631|8627.4|8626.3|472
1669212600000|2022-11-23 14:10:00|8630.8|8629.3|8631.7|8630.2|8632.2|8630.9|8627.9|8626.7|467
1669212900000|2022-11-23 14:15:00|8631.6|8630.1|8628.2|8626.7|8632.4|8631.2|8627.6|8626.2|387
1669213200000|2022-11-23 14:20:00|8628.3|8626.8|8629.4|8627.9|8633.5|8632.4|8626.7|8625.5|476
1669213500000|2022-11-23 14:25:00|8629.2|8627.7|8626.1|8624.6|8630.1|8629|8624.9|8623.8|460
1669213800000|2022-11-23 14:30:00|8625.8|8624.9|8624.5|8623|8626.4|8625.2|8621.6|8620.6|520
1669214100000|2022-11-23 14:35:00|8624.4|8622.9|8624.4|8622.9|8625.4|8624.5|8621.9|8620.7|454
1669214400000|2022-11-23 14:40:00|8624.5|8623|8623.2|8620.2|8625.2|8623.7|8621.2|8618.5|454
1669214700000|2022-11-23 14:45:00|8623.9|8620|8623|8621.5|8625.5|8624|8616.8|8614.1|893
1669215000000|2022-11-23 14:50:00|8623.1|8621.6|8623.4|8621.9|8624.2|8622.7|8618.5|8617|728
1669215300000|2022-11-23 14:55:00|8623.6|8622.1|8627.7|8624.5|8628.2|8625.2|8621.2|8619.9|747
1669215600000|2022-11-23 15:00:00|8628.6|8624.7|8621.9|8620.4|8631.5|8630|8620.8|8619.3|728
1669215900000|2022-11-23 15:05:00|8621.8|8620.3|8619.7|8618.2|8623.4|8621.9|8619.2|8617.9|682
1669216200000|2022-11-23 15:10:00|8619.8|8618.3|8617.7|8616.2|8621.2|8620|8617.6|8616.2|656
1669216500000|2022-11-23 15:15:00|8617.8|8616.3|8617.2|8615.7|8620.3|8619.1|8616.7|8615.5|620
1669216800000|2022-11-23 15:20:00|8617.1|8615.6|8613.6|8612.7|8618.4|8617.2|8613.6|8612.6|540
1669217100000|2022-11-23 15:25:00|8613.5|8612.6|8613.5|8612|8614.1|8612.7|8611.3|8609.9|539
1669217400000|2022-11-23 15:30:00|8613.3|8612.4|8609.9|8608.4|8614|8612.5|8609.1|8607.8|560
1669217700000|2022-11-23 15:35:00|8609.7|8608.2|8603.8|8602.3|8611.2|8609.9|8603.4|8601.9|574
1669218000000|2022-11-23 15:40:00|8603.9|8602.4|8602|8600.5|8606.2|8604.7|8600.6|8599.2|635
1669218300000|2022-11-23 15:45:00|8601.8|8600.9|8601.1|8600.2|8602.4|8600.9|8595.2|8594.1|759
1669218600000|2022-11-23 15:50:00|8601.6|8600.1|8595.4|8594.5|8601.9|8600.6|8594.4|8593.2|649
1669218900000|2022-11-23 15:55:00|8595.5|8594.6|8599.9|8598.4|8600.8|8599.7|8595.3|8594|824
1669219200000|2022-11-23 16:00:00|8600.1|8598.6|8602.8|8601.9|8603.6|8602.4|8598.8|8597.7|797
1669219500000|2022-11-23 16:05:00|8603.7|8602.2|8602.2|8600.7|8604.4|8603.3|8599.9|8598.8|620
1669219800000|2022-11-23 16:10:00|8602.4|8600.9|8601.2|8599.7|8605|8603.9|8601|8599.6|671
1669220100000|2022-11-23 16:15:00|8601.3|8599.8|8599.8|8598.3|8602.3|8601|8598.3|8597.2|533
1669220400000|2022-11-23 16:20:00|8599.9|8598.4|8594.6|8593.7|8601.7|8600.2|8594.1|8592.7|459
1669220700000|2022-11-23 16:25:00|8594.7|8593.8|8592.1|8590.6|8595|8593.8|8591|8589.7|413
1669221000000|2022-11-23 16:30:00|8592.2|8590.7|8589|8587.5|8592.8|8591.6|8587.4|8586.1|558
1669221300000|2022-11-23 16:35:00|8589.1|8587.6|8591.1|8589.6|8592.5|8591.2|8587.4|8585.9|918
1669221600000|2022-11-23 16:40:00|8591|8589.5|8590.2|8588.7|8592|8590.5|8587.3|8585.8|945
1669221900000|2022-11-23 16:45:00|8590.5|8589|8598.3|8596.8|8600.1|8598.9|8590.4|8588.9|730
1669222200000|2022-11-23 16:50:00|8598.2|8596.7|8604.5|8603|8604.6|8603.2|8597.9|8596.4|656
1669222500000|2022-11-23 16:55:00|8604.4|8602.9|8608.4|8606.9|8612.1|8611.1|8603.5|8602.2|617
1669222800000|2022-11-23 17:00:00|8607.8|8606.8|8607.9|8606.4|8609.3|8607.8|8606.8|8605.3|657
1669223100000|2022-11-23 17:05:00|8607.7|8606.2|8608.1|8606.6|8610.4|8608.9|8606.7|8605.2|708
1669223400000|2022-11-23 17:10:00|8608|8606.5|8610.5|8609|8611|8609.5|8607.7|8606.2|620
1669223700000|2022-11-23 17:15:00|8610.7|8609.2|8610.3|8608.8|8611|8609.5|8608.2|8606.7|477
1669224000000|2022-11-23 17:20:00|8610.4|8608.9|8609.6|8608.1|8610.9|8609.7|8608.8|8607.6|463
1669224300000|2022-11-23 17:25:00|8609.3|8607.8|8611|8609.5|8612.4|8610.9|8609.1|8607.6|443
1669224600000|2022-11-23 17:30:00|8610.9|8609.4|8614.5|8613|8616.3|8615|8610.5|8609.2|591
1669224900000|2022-11-23 17:35:00|8614|8612.5|8619.1|8617.6|8620.2|8618.7|8614|8612.5|402
1669225200000|2022-11-23 17:40:00|8619|8617.5|8618.8|8617.3|8621.5|8620.1|8617.9|8616.6|391
1669225500000|2022-11-23 17:45:00|8618.7|8617.2|8618.2|8616.7|8619.1|8617.7|8617.7|8616.5|326
1669225800000|2022-11-23 17:50:00|8618.3|8616.8|8615.7|8614.8|8618.3|8617.1|8613.3|8611.9|524
1669226100000|2022-11-23 17:55:00|8616|8614.5|8615.6|8614.7|8616.3|8615.2|8613.7|8612.5|600
1669226400000|2022-11-23 18:00:00|8615.9|8614.4|8617.2|8615.7|8618|8616.9|8614|8612.8|478
1669226700000|2022-11-23 18:05:00|8617.1|8615.6|8612.8|8611.3|8617.7|8616.5|8612.4|8611.1|436
1669227000000|2022-11-23 18:10:00|8612|8611.1|8612.9|8611.4|8614|8612.8|8611.7|8610.6|384
1669227300000|2022-11-23 18:15:00|8612.8|8611.3|8614.5|8613|8614.6|8613.1|8612.4|8610.9|509
1669227600000|2022-11-23 18:20:00|8614.6|8613.1|8615.3|8613.8|8615.9|8614.6|8614.1|8612.7|454
1669227900000|2022-11-23 18:25:00|8615.4|8613.9|8615|8613.5|8616.2|8614.8|8614.8|8613.3|381
1669228200000|2022-11-23 18:30:00|8615.1|8613.6|8614.9|8613.4|8615.8|8614.3|8613.6|8612.1|558
1669228500000|2022-11-23 18:35:00|8614.8|8613.3|8616.8|8615.3|8617.3|8615.8|8614.6|8613.2|583
1669228800000|2022-11-23 18:40:00|8616.4|8614.9|8621.5|8620|8621.9|8620.4|8616.4|8614.9|528
1669229100000|2022-11-23 18:45:00|8621.4|8619.9|8622.5|8621|8623|8621.5|8621|8619.7|298
1669229400000|2022-11-23 18:50:00|8622.6|8621.1|8624.4|8622.9|8625.9|8624.4|8621.9|8620.7|353
1669229700000|2022-11-23 18:55:00|8624.5|8623|8632.1|8621.1|8632.9|8626.8|8624.1|8619.5|496
1669230000000|2022-11-23 19:00:00|8631.5|8622.7|8621.2|8619.7|8632.3|8624.4|8620.7|8614.8|1772
1669230300000|2022-11-23 19:05:00|8621|8619.5|8620.7|8619.2|8621.7|8619.8|8618.2|8616.7|1036
1669230600000|2022-11-23 19:10:00|8620.6|8619.1|8621.6|8620.1|8622.4|8620.9|8617.6|8616.1|846
1669230900000|2022-11-23 19:15:00|8621.4|8619.9|8625.5|8624|8625.7|8624.2|8620.7|8619.6|716
1669231200000|2022-11-23 19:20:00|8625.4|8623.9|8625.1|8623.6|8625.8|8624.3|8623.9|8622.4|554
1669231500000|2022-11-23 19:25:00|8625|8623.5|8622.2|8620.7|8625.8|8624.3|8622.1|8620.2|645
1669231800000|2022-11-23 19:30:00|8621.9|8620.4|8624.3|8622.8|8624.7|8623.2|8621.9|8620.4|932
1669232100000|2022-11-23 19:35:00|8624.2|8622.7|8625.8|8624.3|8626.3|8624.8|8624.1|8622.6|932
1669232400000|2022-11-23 19:40:00|8625.9|8624.4|8627.3|8625.8|8627.8|8626.3|8625.2|8623.7|658
1669232700000|2022-11-23 19:45:00|8627.5|8626|8626.4|8624.9|8628.3|8626.8|8626|8624.5|458
1669233000000|2022-11-23 19:50:00|8626.3|8624.8|8624.7|8623.2|8627|8625.5|8623.5|8622.3|504
1669233300000|2022-11-23 19:55:00|8624.8|8623.3|8620.9|8619.4|8624.9|8623.4|8617.8|8616.6|693
1669233600000|2022-11-23 20:00:00|8620.8|8619.3|8620.4|8618.9|8621|8619.5|8616.7|8615.4|593
1669233900000|2022-11-23 20:05:00|8620.3|8618.8|8616.9|8615.4|8620.5|8619|8616.9|8615.4|440
1669234200000|2022-11-23 20:10:00|8617|8615.5|8618.7|8617.2|8619.8|8618.3|8616.5|8615.2|470
1669234500000|2022-11-23 20:15:00|8618.6|8617.1|8615.1|8613.6|8618.9|8617.4|8614.7|8613.4|323
1669234800000|2022-11-23 20:20:00|8614.9|8613.4|8618.2|8616.7|8618.5|8617|8614.6|8613.4|440
1669235100000|2022-11-23 20:25:00|8618.3|8616.8|8618|8616.5|8618.7|8617.2|8617|8615.5|376
1669235400000|2022-11-23 20:30:00|8618.1|8616.6|8620.6|8619.1|8621.8|8620.3|8617.6|8616.1|476
1669235700000|2022-11-23 20:35:00|8620.8|8619.3|8619.8|8618.3|8621.7|8620.3|8619.7|8618.2|417
1669236000000|2022-11-23 20:40:00|8619.9|8618.4|8619.8|8618.3|8620.6|8619.1|8619.6|8618.1|307
1669236300000|2022-11-23 20:45:00|8619.7|8618.2|8621.8|8620.3|8622.2|8620.7|8619.3|8617.8|434
1669236600000|2022-11-23 20:50:00|8621.7|8620.2|8623|8621.5|8623.3|8621.8|8620.5|8619|450
1669236900000|2022-11-23 20:55:00|8622.8|8621.3|8622.1|8620.6|8624.1|8622.6|8621.3|8619.8|548
1669237200000|2022-11-23 21:00:00|8622.3|8620.8|8622.8|8621.3|8624.7|8623.2|8622.1|8620.6|325
1669237500000|2022-11-23 21:05:00|8622.9|8621.4|8623.2|8621.7|8623.3|8621.8|8621.6|8620.1|217
1669237800000|2022-11-23 21:10:00|8623.1|8621.6|8621.5|8620|8623.1|8621.6|8621|8619.5|192
1669238100000|2022-11-23 21:15:00|8621.4|8619.9|8620.9|8619.4|8622.6|8621|8620.8|8619.3|182
1669238400000|2022-11-23 21:20:00|8621|8619.5|8619.9|8618.4|8621|8619.5|8619.3|8617.7|203
1669238700000|2022-11-23 21:25:00|8620|8618.5|8621.4|8619.9|8621.5|8620|8619.7|8618|233
1669239000000|2022-11-23 21:30:00|8621.5|8620|8621.8|8620.3|8622.3|8620.7|8619.6|8618|238
1669239300000|2022-11-23 21:35:00|8621.9|8620.4|8623|8620.4|8623.7|8622.2|8620.9|8619.2|247
1669239600000|2022-11-23 21:40:00|8622.4|8620.9|8626.5|8625|8626.6|8625.1|8622|8620.4|231
1669239900000|2022-11-23 21:45:00|8626.6|8625.1|8625.4|8623.9|8627.1|8625.1|8624.6|8622.9|237
1669240200000|2022-11-23 21:50:00|8625.8|8623.5|8625.8|8622.5|8626.6|8624.3|8624.3|8622.3|252
1669240500000|2022-11-23 21:55:00|8625.9|8622.4|8627.9|8618.3|8628.5|8623.4|8624.1|8617.6|454
1669240800000|2022-11-23 22:00:00|8628.1|8616.9|8629.7|8618.7|8630.8|8619.8|8627.1|8616.1|46
1669241100000|2022-11-23 22:05:00|8629.9|8618.9|8631|8623.6|8632.8|8623.9|8627.3|8618.5|153
1669241400000|2022-11-23 22:10:00|8631.3|8623.4|8627.3|8620.9|8632.2|8623.6|8626.3|8617.3|766
1669241700000|2022-11-23 22:15:00|8627.2|8620.8|8628.6|8621.1|8629|8623.4|8627.1|8620.5|619
1669242000000|2022-11-23 22:20:00|8628.5|8620.8|8628|8621.3|8628.7|8622.7|8627.4|8620.7|922
1669242300000|2022-11-23 22:25:00|8628.1|8621.5|8628.6|8621.5|8629.4|8622.9|8627.4|8620.9|921
1669242600000|2022-11-23 22:30:00|8628.5|8621.3|8627.9|8620.8|8628.9|8622.4|8625.2|8618.3|342
1669242900000|2022-11-23 22:35:00|8628|8620.7|8628.2|8621.6|8628.6|8622.9|8626.4|8620.3|391
1669243200000|2022-11-23 22:40:00|8628.9|8621.5|8628|8622.7|8628.9|8623.7|8626.8|8620.2|214
1669243500000|2022-11-23 22:45:00|8627.6|8621.7|8626|8620.9|8627.8|8622.8|8625.7|8620.5|124
1669243800000|2022-11-23 22:50:00|8626.2|8620.7|8627.2|8621.4|8629.2|8622.9|8625.4|8620.1|524
1669244100000|2022-11-23 22:55:00|8627.1|8621.5|8628.5|8623|8631.6|8623.3|8624.6|8619.1|822
1669244400000|2022-11-23 23:00:00|8630.7|8620.6|8628.4|8625|8634.5|8626.7|8627.5|8618.7|514
1669244700000|2022-11-23 23:05:00|8634.1|8623.5|8629.7|8623.6|8634.1|8626.2|8627.3|8619.2|518
1669245000000|2022-11-23 23:10:00|8630.2|8623.5|8629.1|8623.6|8631|8626.4|8626.9|8621.2|604
1669245300000|2022-11-23 23:15:00|8628.7|8623.5|8627|8624.3|8630.2|8627.7|8624.8|8620.3|865
1669245600000|2022-11-23 23:20:00|8627.2|8624.2|8628.9|8625.6|8629.1|8625.7|8625.3|8621.7|1509
1669245900000|2022-11-23 23:25:00|8628.8|8624.8|8630.7|8627.1|8631.8|8628.4|8627.1|8623.8|1268
1669246200000|2022-11-23 23:30:00|8630.5|8627|8627.8|8625.1|8630.8|8627.7|8625.8|8622.5|1021
1669246500000|2022-11-23 23:35:00|8627.9|8625|8630.5|8627|8632.3|8628.8|8627.9|8624.9|792
1669246800000|2022-11-23 23:40:00|8630.6|8627.1|8629.3|8626.5|8631.1|8627.7|8626.3|8623.6|1244
1669247100000|2022-11-23 23:45:00|8629.4|8626.6|8629.2|8626.9|8629.9|8627.5|8626.4|8624.1|1170
1669247400000|2022-11-23 23:50:00|8629.3|8626.8|8629|8626.1|8630.4|8628.5|8628.1|8625.7|1060
1669247700000|2022-11-23 23:55:00|8628.8|8626|8627.4|8624|8630.1|8627.3|8626.9|8623.1|1091
1669248000000|2022-11-24 00:00:00|8627.5|8624.1|8629.6|8626.8|8630.6|8628.5|8626.1|8622.8|1265
1669248300000|2022-11-24 00:05:00|8629.7|8626.9|8629.4|8625.2|8630.1|8627.7|8627.2|8624.7|930
1669248600000|2022-11-24 00:10:00|8628.8|8625.9|8629.2|8626.9|8630.2|8627.4|8627.6|8625.6|609
1669248900000|2022-11-24 00:15:00|8628.8|8627.3|8628.6|8627.1|8630.4|8627.9|8627.9|8625.5|712
1669249200000|2022-11-24 00:20:00|8629.1|8626.8|8627.8|8626.3|8629.8|8627.9|8627.2|8625.4|639
1669249500000|2022-11-24 00:25:00|8627.7|8626.2|8626.3|8623.8|8628.3|8626.2|8625.1|8623|996
1669249800000|2022-11-24 00:30:00|8626.2|8623.7|8626.6|8624.1|8629|8626.7|8625|8622.5|1371
1669250100000|2022-11-24 00:35:00|8626.7|8624.2|8627.5|8625|8630.2|8628.1|8626|8624.1|1207
1669250400000|2022-11-24 00:40:00|8627.6|8625.1|8627.5|8626|8630.5|8627.6|8626.9|8624.6|909
1669250700000|2022-11-24 00:45:00|8627.4|8625.9|8628.6|8627.1|8629.7|8627.8|8627.4|8625.8|423
1669251000000|2022-11-24 00:50:00|8628.9|8626.7|8627.8|8626.3|8629.9|8627.9|8627.8|8625.3|376
1669251300000|2022-11-24 00:55:00|8627.9|8626.4|8626.6|8625.1|8629.8|8627.6|8626.5|8624.7|632
1669251600000|2022-11-24 01:00:00|8626.7|8625.2|8626.1|8624.6|8628.4|8626.7|8619.7|8617.1|839
1669251900000|2022-11-24 01:05:00|8626.2|8623.5|8627.3|8625.1|8627.7|8625.9|8624.6|8622.2|583
1669252200000|2022-11-24 01:10:00|8627.4|8625|8627.3|8625.8|8628.6|8626.8|8625.7|8623.8|604
1669252500000|2022-11-24 01:15:00|8627.3|8625.8|8625.2|8623.7|8627.8|8626.3|8625|8623.5|868
1669252800000|2022-11-24 01:20:00|8625.3|8623.8|8625.1|8623.6|8625.7|8624.2|8623.1|8621.6|653
1669253100000|2022-11-24 01:25:00|8625.3|8623.8|8626.2|8624.7|8626.4|8624.9|8624.1|8622.6|680
1669253400000|2022-11-24 01:30:00|8625.9|8624.4|8627.1|8625.6|8628.2|8626.7|8624.9|8623.4|916
1669253700000|2022-11-24 01:35:00|8626|8624.5|8625.5|8624|8627.6|8626.1|8625|8623.5|727
1669254000000|2022-11-24 01:40:00|8625.6|8624.1|8624.2|8622.7|8626|8624.5|8623.2|8621.7|677
1669254300000|2022-11-24 01:45:00|8624.1|8622.6|8623.6|8622.1|8625|8623.5|8622.1|8620.6|780
1669254600000|2022-11-24 01:50:00|8623.5|8622|8621.7|8620.2|8624.4|8622.9|8621.1|8619.6|920
1669254900000|2022-11-24 01:55:00|8621.4|8619.9|8623.3|8621.8|8624|8622.5|8621.3|8619.8|824
1669255200000|2022-11-24 02:00:00|8623.4|8621.9|8623.8|8622.3|8623.9|8622.4|8621.7|8620.2|851
1669255500000|2022-11-24 02:05:00|8623.7|8622.2|8623|8621.5|8624.3|8622.8|8622.2|8620.7|652
1669255800000|2022-11-24 02:10:00|8623.1|8621.6|8625.8|8624.3|8627|8625.5|8622.7|8621.2|724
1669256100000|2022-11-24 02:15:00|8625.9|8624.4|8628.3|8626.8|8628.6|8627.1|8625.9|8624.4|548
1669256400000|2022-11-24 02:20:00|8628.4|8626.9|8628.3|8626.8|8629.2|8627.7|8627.7|8626.2|621
1669256700000|2022-11-24 02:25:00|8628.2|8626.7|8629.5|8628|8630.3|8628.8|8628.2|8626.7|682
1669257000000|2022-11-24 02:30:00|8629.1|8627.6|8623.8|8622.3|8630.2|8629|8623.2|8621.7|590
1669257300000|2022-11-24 02:35:00|8623.7|8622.2|8625.2|8623.7|8626.2|8624.7|8623.6|8622.1|567
1669257600000|2022-11-24 02:40:00|8624.9|8623.4|8626.5|8625|8626.8|8625.3|8624.5|8623|445
1669257900000|2022-11-24 02:45:00|8626.6|8625.1|8626.2|8624.7|8626.8|8625.3|8625.7|8624.2|314
1669258200000|2022-11-24 02:50:00|8626.3|8624.8|8626.8|8625.3|8627|8625.5|8625.2|8623.7|298
1669258500000|2022-11-24 02:55:00|8626.7|8625.2|8627.1|8625.6|8628.8|8627.3|8626.7|8625.2|279
1669258800000|2022-11-24 03:00:00|8627.1|8625.6|8626|8624.5|8627.2|8625.7|8625.5|8624|466
1669259100000|2022-11-24 03:05:00|8626.1|8624.6|8627.4|8625.9|8628.2|8626.7|8625.8|8624.3|402
1669259400000|2022-11-24 03:10:00|8627.5|8626|8629.3|8627.8|8629.6|8628.1|8626.8|8625.3|579
1669259700000|2022-11-24 03:15:00|8629.2|8627.7|8629.6|8628.1|8630.1|8628.6|8628.6|8627.1|539
1669260000000|2022-11-24 03:20:00|8629.7|8628.2|8629.5|8628|8630.4|8628.9|8629|8627.5|599
1669260300000|2022-11-24 03:25:00|8629.4|8627.9|8629.4|8627.9|8630.3|8628.8|8628|8626.5|690
1669260600000|2022-11-24 03:30:00|8629.3|8627.8|8629.3|8627.8|8630.1|8628.6|8628.1|8626.6|501
1669260900000|2022-11-24 03:35:00|8629.4|8627.9|8629.1|8627.6|8629.9|8628.4|8628.8|8627.3|509
1669261200000|2022-11-24 03:40:00|8629.2|8627.7|8629.8|8628.3|8630.3|8628.8|8629.1|8627.6|443
1669261500000|2022-11-24 03:45:00|8629.9|8628.4|8630.6|8629.1|8631|8629.9|8629.5|8628|314
1669261800000|2022-11-24 03:50:00|8630.8|8629.3|8630.7|8629.2|8631.9|8630.4|8629.9|8628.4|509
1669262100000|2022-11-24 03:55:00|8630.6|8629.1|8631.3|8629.8|8632.1|8630.6|8629.2|8627.7|423
1669262400000|2022-11-24 04:00:00|8631.8|8630.3|8630.8|8629.3|8631.9|8630.4|8629.6|8628.1|597
1669262700000|2022-11-24 04:05:00|8631|8629.5|8630.2|8628.7|8631.5|8630|8629.4|8627.9|502
1669263000000|2022-11-24 04:10:00|8630.3|8628.8|8631|8629.5|8631.9|8630.4|8630|8628.5|478
1669263300000|2022-11-24 04:15:00|8631.2|8629.7|8631.3|8629.8|8631.8|8630.3|8630.5|8629|444
1669263600000|2022-11-24 04:20:00|8631.2|8629.7|8632.1|8630.6|8632.3|8630.8|8631.1|8629.6|402
1669263900000|2022-11-24 04:25:00|8632.2|8630.7|8631.8|8630.3|8632.8|8631.3|8631.2|8629.7|418
1669264200000|2022-11-24 04:30:00|8631.9|8630.4|8631.8|8630.3|8632.2|8630.7|8631|8629.5|482
1669264500000|2022-11-24 04:35:00|8631.6|8630.1|8632.5|8631|8634|8632.5|8631|8629.5|433
1669264800000|2022-11-24 04:40:00|8632.4|8630.9|8632.2|8630.7|8633.1|8631.6|8631.3|8629.8|439
1669265100000|2022-11-24 04:45:00|8632|8630.5|8631.2|8629.7|8632.8|8631.3|8630.3|8628.8|363
1669265400000|2022-11-24 04:50:00|8631.3|8629.8|8631.3|8629.8|8632.4|8630.9|8630.9|8629.4|264
1669265700000|2022-11-24 04:55:00|8631.2|8629.7|8628|8626.5|8631.4|8629.9|8627.7|8626.2|373
1669266000000|2022-11-24 05:00:00|8628.1|8626.6|8623.4|8621.9|8628.6|8627.1|8623.1|8621.9|273
1669266300000|2022-11-24 05:05:00|8623.5|8622|8623.9|8622.4|8624.4|8623.2|8622.8|8621.4|318
1669266600000|2022-11-24 05:10:00|8623.8|8622.3|8627.4|8625.9|8628.1|8626.1|8623.6|8622.1|430
1669266900000|2022-11-24 05:15:00|8627.5|8626|8626.7|8625.2|8627.7|8626.2|8625.9|8624.4|653
1669267200000|2022-11-24 05:20:00|8626.9|8625.4|8626.3|8624.8|8628.3|8626.8|8626|8624.5|509
1669267500000|2022-11-24 05:25:00|8626.1|8624.6|8624.4|8622.9|8626.5|8625|8623.7|8622.2|503
1669267800000|2022-11-24 05:30:00|8624.3|8622.8|8622|8620.5|8625.1|8623.6|8621.2|8619.7|448
1669268100000|2022-11-24 05:35:00|8622.1|8620.6|8623|8621.5|8623.2|8621.7|8621.7|8620.2|470
1669268400000|2022-11-24 05:40:00|8622.9|8621.4|8624.3|8622.8|8625.1|8623.6|8622.1|8620.6|583
1669268700000|2022-11-24 05:45:00|8624.2|8622.7|8625.5|8624|8625.9|8624.4|8624.2|8622.7|464
1669269000000|2022-11-24 05:50:00|8625.4|8623.9|8627|8625.5|8627.8|8626.3|8625|8623.5|547
1669269300000|2022-11-24 05:55:00|8627.1|8625.6|8628.4|8626.9|8629|8627.5|8626.4|8624.9|742
1669269600000|2022-11-24 06:00:00|8628.5|8627|8629.7|8628.2|8629.9|8628.4|8627.1|8625.6|528
1669269900000|2022-11-24 06:05:00|8629.8|8628.3|8630.5|8629|8631.6|8630.1|8629.1|8627.6|411
1669270200000|2022-11-24 06:10:00|8630.6|8629.1|8631.5|8630|8631.7|8630.2|8630.3|8628.8|426
1669270500000|2022-11-24 06:15:00|8631.4|8629.9|8631.5|8630|8632|8630.5|8630.8|8629.3|444
1669270800000|2022-11-24 06:20:00|8631.6|8630.1|8632.4|8630.9|8633.3|8631.8|8631.3|8629.8|775
1669271100000|2022-11-24 06:25:00|8632.7|8631.2|8631.4|8629.9|8632.7|8631.2|8630.8|8629.3|521
1669271400000|2022-11-24 06:30:00|8631.6|8630.1|8632.5|8631|8632.6|8631.1|8631.3|8629.7|415
1669271700000|2022-11-24 06:35:00|8632.6|8631.1|8632.3|8630.8|8632.9|8631.4|8631.3|8629.5|311
1669272000000|2022-11-24 06:40:00|8632.4|8630.9|8631.4|8629.9|8632.4|8630.9|8629.2|8627.7|336
1669272300000|2022-11-24 06:45:00|8631.3|8629.8|8630.4|8629.5|8631.4|8629.9|8630.3|8628.8|445
1669272600000|2022-11-24 06:50:00|8630.3|8629.4|8632.8|8631.3|8633.8|8632.3|8630.3|8629|830
1669272900000|2022-11-24 06:55:00|8633|8631.5|8632.9|8631.4|8633.3|8631.8|8631.4|8629.9|603
1669273200000|2022-11-24 07:00:00|8633.7|8632.2|8634.5|8633|8636.2|8634.7|8633.2|8631.7|706
1669273500000|2022-11-24 07:05:00|8634.6|8633.1|8634.2|8632.7|8636.3|8634.8|8633.7|8632.2|803
1669273800000|2022-11-24 07:10:00|8634.3|8632.8|8633.2|8631.7|8635.8|8634.3|8632.9|8631.4|640
1669274100000|2022-11-24 07:15:00|8633.3|8631.8|8630.9|8629.4|8633.4|8631.9|8630.1|8628.6|618
1669274400000|2022-11-24 07:20:00|8630.8|8629.3|8629.3|8627.8|8631.7|8630.2|8628.6|8627.1|569
1669274700000|2022-11-24 07:25:00|8629.5|8628|8630.7|8629.2|8631.3|8629.8|8628.8|8627.3|648
1669275000000|2022-11-24 07:30:00|8630.6|8629.1|8627.1|8625.6|8631|8629.5|8625.1|8623.6|702
1669275300000|2022-11-24 07:35:00|8627.3|8625.8|8627.5|8626|8628.5|8627|8626.1|8624.6|724
1669275600000|2022-11-24 07:40:00|8627.6|8626.1|8625.2|8623.7|8628.4|8626.9|8624.8|8623.3|758
1669275900000|2022-11-24 07:45:00|8624.9|8623.4|8623.5|8622|8626|8624.6|8622.6|8621.1|494
1669276200000|2022-11-24 07:50:00|8623.4|8621.9|8625|8623.5|8625.9|8624.4|8623|8621.5|440
1669276500000|2022-11-24 07:55:00|8625.1|8623.6|8621.7|8620.2|8626|8624.5|8620.5|8619.4|661
1669276800000|2022-11-24 08:00:00|8621.9|8620.4|8615.2|8613.7|8622.6|8621.1|8615|8613.5|1049
1669277100000|2022-11-24 08:05:00|8615|8613.5|8618.3|8616.8|8618.3|8616.8|8614.2|8612.7|995
1669277400000|2022-11-24 08:10:00|8618.2|8616.7|8618.7|8617.2|8620.3|8618.8|8617.1|8615.6|830
1669277700000|2022-11-24 08:15:00|8618.6|8617.7|8623|8621.5|8623.1|8621.6|8618.6|8617.1|646
1669278000000|2022-11-24 08:20:00|8622.9|8621.4|8626.1|8624.6|8627.8|8626.5|8622.2|8620.7|655
1669278300000|2022-11-24 08:25:00|8626.2|8624.7|8624.8|8623.3|8626.4|8624.9|8621.4|8619.9|674
1669278600000|2022-11-24 08:30:00|8625.5|8624|8627.6|8626.1|8632.6|8631.1|8624.9|8623.4|948
1669278900000|2022-11-24 08:35:00|8627.5|8626|8625.2|8623.7|8630.2|8628.7|8624.4|8622.9|928
1669279200000|2022-11-24 08:40:00|8625.3|8623.8|8626.4|8624.9|8627.8|8626.3|8624.3|8622.8|807
1669279500000|2022-11-24 08:45:00|8626.5|8625|8623.9|8622.4|8628|8626.5|8623.6|8622.1|748
1669279800000|2022-11-24 08:50:00|8624.1|8622.6|8622.1|8620.6|8624.1|8622.6|8622|8620.5|600
1669280100000|2022-11-24 08:55:00|8621.9|8620.4|8625.6|8624.1|8625.7|8624.2|8620.3|8618.9|768
1669280400000|2022-11-24 09:00:00|8625.4|8623.9|8626.1|8624.6|8628|8626.5|8624.5|8623|1072
1669280700000|2022-11-24 09:05:00|8626.3|8624.8|8621.8|8620.3|8627.4|8625.9|8621.7|8620.2|963
1669281000000|2022-11-24 09:10:00|8621.7|8620.2|8620.3|8618.8|8622.4|8620.9|8619.6|8618.1|836
1669281300000|2022-11-24 09:15:00|8620.2|8618.7|8618.4|8616.9|8621.3|8619.8|8618|8616.5|710
1669281600000|2022-11-24 09:20:00|8618.3|8616.8|8620.8|8619.3|8621|8619.5|8618.1|8616.6|853
1669281900000|2022-11-24 09:25:00|8620.7|8619.2|8623.1|8621.6|8623.7|8622.2|8619.9|8618.4|850
1669282200000|2022-11-24 09:30:00|8622.9|8621.4|8622.6|8621.1|8623.7|8622.2|8621.3|8619.8|745
1669282500000|2022-11-24 09:35:00|8622.7|8621.2|8626.4|8624.9|8626.9|8625.4|8622.7|8621.2|699
1669282800000|2022-11-24 09:40:00|8626.3|8624.8|8628.1|8626.6|8629.4|8627.9|8625.7|8624.3|858
1669283100000|2022-11-24 09:45:00|8628.1|8626.6|8632.3|8630.8|8633.5|8632|8627.1|8625.6|528
1669283400000|2022-11-24 09:50:00|8631.9|8630.4|8630.6|8629.1|8632.9|8631.4|8630.3|8628.8|485
1669283700000|2022-11-24 09:55:00|8630.7|8629.2|8616.2|8614.7|8630.9|8629.4|8615.7|8614.2|806
1669284000000|2022-11-24 10:00:00|8616.1|8614.6|8611.9|8610.4|8617.6|8616.1|8606.7|8605.3|783
1669284300000|2022-11-24 10:05:00|8612|8610.5|8608.9|8607.4|8613.4|8611.9|8607.4|8606|630
1669284600000|2022-11-24 10:10:00|8608.8|8607.3|8610.3|8608.8|8611.6|8610.1|8608.1|8606.9|496
1669284900000|2022-11-24 10:15:00|8610.6|8609.1|8610.6|8609.1|8612.6|8611.1|8609.6|8608.1|854
1669285200000|2022-11-24 10:20:00|8610.8|8609.3|8612.3|8610.8|8612.5|8611|8609.1|8607.6|814
1669285500000|2022-11-24 10:25:00|8612.5|8611|8602.9|8601.4|8612.9|8611.4|8601.5|8600|887
1669285800000|2022-11-24 10:30:00|8602.8|8601.3|8594.8|8593.3|8603.5|8602|8594.2|8592.7|933
1669286100000|2022-11-24 10:35:00|8595|8593.5|8597.3|8595.8|8598.4|8597|8593.9|8592.4|978
1669286400000|2022-11-24 10:40:00|8597.2|8595.7|8594.7|8593.2|8599.3|8597.8|8594.3|8592.8|1063
1669286700000|2022-11-24 10:45:00|8594.6|8593.1|8589|8587.5|8594.8|8593.3|8582.7|8581.2|670
1669287000000|2022-11-24 10:50:00|8588.9|8587.4|8591.1|8589.6|8594.5|8593|8588.6|8587.1|480
1669287300000|2022-11-24 10:55:00|8591.2|8589.7|8593.4|8591.9|8595|8593.5|8590.4|8588.9|484
1669287600000|2022-11-24 11:00:00|8593.5|8592|8597.2|8595.7|8598|8596.5|8591.3|8589.8|672
1669287900000|2022-11-24 11:05:00|8597.3|8595.8|8591.9|8590.4|8597.8|8596.3|8591.3|8589.8|610
1669288200000|2022-11-24 11:10:00|8591.5|8590|8591.1|8589.6|8594.2|8592.7|8588.6|8587.1|450
1669288500000|2022-11-24 11:15:00|8591.2|8589.7|8594|8592.5|8595.7|8594.2|8590.2|8588.7|604
1669288800000|2022-11-24 11:20:00|8593.9|8592.4|8594.2|8592.7|8596|8594.5|8593.6|8592.1|552
1669289100000|2022-11-24 11:25:00|8594.1|8592.6|8589.7|8588.2|8594.6|8593.1|8588.9|8587.4|676
1669289400000|2022-11-24 11:30:00|8589.6|8588.1|8587.1|8585.6|8590.2|8588.9|8584.8|8583.3|546
1669289700000|2022-11-24 11:35:00|8587.3|8585.8|8592|8590.5|8592.5|8591|8586.8|8585.5|506
1669290000000|2022-11-24 11:40:00|8591.9|8590.4|8589.4|8587.9|8594.4|8593.2|8589.4|8587.9|515
1669290300000|2022-11-24 11:45:00|8589.5|8588|8589.6|8588.1|8591.5|8590|8587.2|8585.7|468
1669290600000|2022-11-24 11:50:00|8589.7|8588.2|8584.3|8582.8|8589.7|8588.2|8584.3|8582.8|580
1669290900000|2022-11-24 11:55:00|8584.2|8582.7|8580.8|8579.3|8584.2|8582.7|8578.7|8577.2|521
1669291200000|2022-11-24 12:00:00|8581|8579.5|8581.5|8580|8585.2|8583.7|8580.6|8579.1|540
1669291500000|2022-11-24 12:05:00|8581.4|8579.9|8582.2|8580.7|8583.7|8582.2|8580.7|8579.2|460
1669291800000|2022-11-24 12:10:00|8582.1|8580.6|8578.2|8576.7|8582.5|8581|8577.2|8575.7|439
1669292100000|2022-11-24 12:15:00|8578.1|8576.6|8581.8|8580.3|8584.5|8583|8578|8576.5|577
1669292400000|2022-11-24 12:20:00|8581.7|8580.2|8583.5|8582|8583.9|8582.4|8580.7|8579.2|641
1669292700000|2022-11-24 12:25:00|8583.7|8582.2|8585.2|8583.7|8587.4|8585.9|8583.5|8582|620
1669293000000|2022-11-24 12:30:00|8585.3|8583.8|8585.7|8584.2|8586.3|8584.8|8582.9|8581.4|734
1669293300000|2022-11-24 12:35:00|8586.5|8585|8586.2|8584.7|8587.7|8586.2|8585|8583.5|635
1669293600000|2022-11-24 12:40:00|8586.1|8584.6|8585|8583.5|8586.9|8585.4|8584.1|8582.6|779
1669293900000|2022-11-24 12:45:00|8585.1|8583.6|8587.5|8586|8588.6|8587.1|8583.7|8582.2|813
1669294200000|2022-11-24 12:50:00|8587.4|8585.9|8591.7|8590.2|8592.7|8591.2|8585.7|8584.2|670
1669294500000|2022-11-24 12:55:00|8591.6|8590.1|8593.5|8592|8593.5|8592|8589.6|8588.1|855
1669294800000|2022-11-24 13:00:00|8593.6|8592.1|8595.8|8594.3|8596.6|8595.1|8591.5|8590|938
1669295100000|2022-11-24 13:05:00|8595.9|8594.4|8595.2|8593.7|8596.5|8595|8594.2|8592.7|805
1669295400000|2022-11-24 13:10:00|8595.3|8593.8|8594.4|8592.9|8595.7|8594.4|8593.3|8591.8|822
1669295700000|2022-11-24 13:15:00|8594.3|8592.8|8596.7|8595.2|8598|8596.6|8593.7|8592.2|540
1669296000000|2022-11-24 13:20:00|8596.8|8595.3|8598.9|8597.4|8598.9|8597.4|8596|8594.5|741
1669296300000|2022-11-24 13:25:00|8598.8|8597.3|8598.7|8597.2|8599.6|8598.4|8596.7|8595.4|717
1669296600000|2022-11-24 13:30:00|8598.8|8597.3|8600.2|8598.7|8600.5|8599|8598.6|8597.1|645
1669296900000|2022-11-24 13:35:00|8600.3|8598.8|8599|8597.5|8601.9|8600.4|8596.1|8594.6|757
1669297200000|2022-11-24 13:40:00|8599.1|8597.6|8603.5|8602|8604.2|8602.7|8599|8597.5|612
1669297500000|2022-11-24 13:45:00|8603.7|8602.2|8603.4|8601.9|8604.8|8603.5|8599.9|8598.4|579
1669297800000|2022-11-24 13:50:00|8603.6|8602.1|8603.1|8601.6|8606|8604.6|8603.1|8601.6|370
1669298100000|2022-11-24 13:55:00|8603.2|8601.7|8602.3|8600.8|8605|8603.6|8601.9|8600.4|474
1669298400000|2022-11-24 14:00:00|8602.4|8600.9|8599|8597.5|8602.4|8600.9|8597.1|8595.8|417
1669298700000|2022-11-24 14:05:00|8598.8|8597.3|8598.3|8596.8|8600|8598.5|8597.5|8596|389
1669299000000|2022-11-24 14:10:00|8598.4|8596.9|8598.3|8596.8|8598.9|8597.7|8597.6|8596.3|313
1669299300000|2022-11-24 14:15:00|8598.4|8596.9|8595.8|8594.3|8598.8|8597.4|8595.1|8594|456
1669299600000|2022-11-24 14:20:00|8595.5|8594|8589.2|8587.7|8597|8595.5|8588.9|8587.4|450
1669299900000|2022-11-24 14:25:00|8589.1|8587.6|8587.5|8586|8589.2|8587.9|8586.3|8584.8|464
1669300200000|2022-11-24 14:30:00|8587.4|8585.9|8584.3|8582.8|8591|8589.5|8582.9|8581.4|521
1669300500000|2022-11-24 14:35:00|8584.4|8582.9|8585.2|8583.7|8585.7|8584.5|8583.3|8581.9|457
1669300800000|2022-11-24 14:40:00|8585.1|8583.6|8586.9|8585.4|8587.5|8586|8585.1|8583.6|423
1669301100000|2022-11-24 14:45:00|8586.8|8585.3|8585.6|8584.1|8589.2|8587.7|8585.5|8584|645
1669301400000|2022-11-24 14:50:00|8585.7|8584.2|8584.5|8583|8587.8|8586.3|8584.4|8582.9|519
1669301700000|2022-11-24 14:55:00|8584.4|8582.9|8581.4|8579.9|8584.7|8583.2|8580.5|8579|715
1669302000000|2022-11-24 15:00:00|8581.7|8580.2|8584.3|8582.8|8585.4|8584.1|8581.7|8580.2|531
1669302300000|2022-11-24 15:05:00|8584.4|8582.9|8586.5|8585|8586.8|8585.3|8583.7|8582.2|503
1669302600000|2022-11-24 15:10:00|8586.3|8585.4|8587.6|8586.1|8590.4|8589.4|8586.3|8585.1|490
1669302900000|2022-11-24 15:15:00|8587.5|8586|8584.5|8583|8587.6|8586.5|8584|8582.5|335
1669303200000|2022-11-24 15:20:00|8584.6|8583.1|8580.4|8579.5|8586.1|8584.6|8580.2|8578.9|360
1669303500000|2022-11-24 15:25:00|8580.3|8579.4|8577.4|8575.9|8581.2|8579.7|8577.3|8575.9|421
1669303800000|2022-11-24 15:30:00|8577.1|8576.2|8574.5|8573|8579|8577.7|8573|8571.5|499
1669304100000|2022-11-24 15:35:00|8574.4|8572.9|8580.3|8578.8|8580.4|8579|8573|8571.5|495
1669304400000|2022-11-24 15:40:00|8580.2|8578.7|8578|8576.5|8583.9|8582.6|8576.9|8575.4|450
1669304700000|2022-11-24 15:45:00|8578.3|8576.8|8582.6|8581.1|8582.7|8581.2|8577.5|8576.3|366
1669305000000|2022-11-24 15:50:00|8582.7|8581.2|8577|8575.5|8582.8|8581.3|8576.9|8575.4|384
1669305300000|2022-11-24 15:55:00|8577.2|8575.7|8575.1|8573.6|8578.2|8576.9|8573.1|8571.7|769
1669305600000|2022-11-24 16:00:00|8575.2|8573.7|8578|8576.5|8579.8|8578.6|8574.2|8573|535
1669305900000|2022-11-24 16:05:00|8578.1|8576.6|8582.1|8580.6|8582.2|8580.7|8578|8576.5|352
1669306200000|2022-11-24 16:10:00|8581.9|8580.4|8580.3|8578.8|8582.7|8581.2|8579.1|8577.9|358
1669306500000|2022-11-24 16:15:00|8580.2|8578.7|8581.6|8580.7|8581.9|8580.7|8577.9|8576.5|407
1669306800000|2022-11-24 16:20:00|8581.5|8580.6|8582.5|8581|8583.7|8582.4|8581.3|8580|281
1669307100000|2022-11-24 16:25:00|8582.4|8580.9|8582.2|8580.7|8584.4|8583.2|8581.8|8580.5|330
1669307400000|2022-11-24 16:30:00|8582.1|8580.6|8583.7|8582.2|8583.9|8582.5|8581.3|8579.9|309
1669307700000|2022-11-24 16:35:00|8583.8|8582.3|8581.9|8580.4|8584.9|8583.4|8581.4|8579.9|350
1669308000000|2022-11-24 16:40:00|8581.8|8580.3|8581.8|8580.3|8583.3|8581.8|8579.9|8578.4|224
1669308300000|2022-11-24 16:45:00|8581.4|8579.9|8582|8580.5|8582.2|8580.7|8580.3|8578.8|371
1669308600000|2022-11-24 16:50:00|8582.2|8580.7|8582.6|8581.1|8583.3|8581.8|8582|8580.6|219
1669308900000|2022-11-24 16:55:00|8582.5|8581|8586.3|8584.8|8586.6|8585.1|8581.7|8580.2|385
1669309200000|2022-11-24 17:00:00|8586.5|8585|8588.4|8586.9|8588.7|8587.2|8584.7|8583.2|558
1669309500000|2022-11-24 17:05:00|8588.3|8586.8|8582.2|8580.7|8588.6|8587.1|8581.4|8579.9|520
1669309800000|2022-11-24 17:10:00|8581.8|8580.3|8579.3|8578.4|8582.9|8581.4|8579.3|8577.9|428
1669310100000|2022-11-24 17:15:00|8579.6|8578.1|8578.7|8577.2|8581.1|8579.6|8578.2|8576.7|512
1669310400000|2022-11-24 17:20:00|8578.9|8577.4|8579.5|8578|8579.6|8578.1|8577.2|8575.7|436
1669310700000|2022-11-24 17:25:00|8580|8578.5|8579.6|8578.1|8583.3|8581.8|8579.3|8577.8|391
1669311000000|2022-11-24 17:30:00|8579.7|8578.2|8585.8|8584.3|8586.1|8584.6|8578.8|8577.3|512
1669311300000|2022-11-24 17:35:00|8585.7|8584.2|8585.2|8583.7|8586.8|8585.3|8584.7|8583.2|494
1669311600000|2022-11-24 17:40:00|8585.3|8583.8|8584.4|8582.9|8586.8|8585.3|8584.3|8582.8|300
1669311900000|2022-11-24 17:45:00|8584.6|8583.1|8584.8|8583.3|8585.4|8583.9|8583.4|8581.9|291
1669312200000|2022-11-24 17:50:00|8584.9|8583.4|8586.3|8584.8|8587.9|8586.4|8584.3|8582.8|187
1669312500000|2022-11-24 17:55:00|8586.4|8584.9|8586.3|8584.8|8588.5|8587|8585.7|8584.2|259
1669312800000|2022-11-24 18:00:00|8586.2|8584.7|8587.2|8585.7|8588|8586.5|8585.9|8584.4|253
1669313100000|2022-11-24 18:05:00|8587.6|8586.1|8588.5|8587|8589.2|8587.7|8586.9|8585.4|298
1669313400000|2022-11-24 18:10:00|8588.6|8587.1|8589.4|8587.9|8590.6|8589.1|8587.9|8586.4|401
1669313700000|2022-11-24 18:15:00|8589.5|8588|8589.8|8587|8589.9|8588.1|8587.7|8586.2|176
1669314000000|2022-11-24 18:20:00|8589.9|8587.1|8589.6|8587.1|8590.1|8587.7|8588.9|8586.5|217
1669314300000|2022-11-24 18:25:00|8589|8587|8589.2|8587.7|8590.9|8588.5|8588.7|8586.7|369
1669314600000|2022-11-24 18:30:00|8589.1|8587.6|8589.8|8588.3|8590.3|8588.5|8589|8587.1|241
1669314900000|2022-11-24 18:35:00|8589.7|8588.2|8588.6|8586.2|8590.6|8588.7|8588|8585.8|183
1669315200000|2022-11-24 18:40:00|8588|8586.3|8589.7|8587.3|8590.4|8588.4|8588|8586|184
1669315500000|2022-11-24 18:45:00|8589.6|8587.2|8589.3|8587.8|8590.2|8588.3|8588.9|8587|220
1669315800000|2022-11-24 18:50:00|8589.1|8587.6|8589.8|8588.3|8590.6|8588.5|8588.7|8586.7|133
1669316100000|2022-11-24 18:55:00|8589.9|8588.4|8590.9|8589.4|8591|8589.5|8588.9|8586.9|193
1669316400000|2022-11-24 19:00:00|8590.7|8589.2|8591.8|8590.3|8592.2|8590.7|8590.7|8589.2|219
1669316700000|2022-11-24 19:05:00|8591.5|8590|8591.2|8589.7|8592|8590.5|8590.9|8589.4|140
1669317000000|2022-11-24 19:10:00|8591|8589.5|8591.4|8589.9|8592.2|8590.7|8590.8|8589.3|228
1669317300000|2022-11-24 19:15:00|8591.4|8589.9|8591.7|8589.4|8592|8590.1|8591.1|8589.2|137
1669317600000|2022-11-24 19:20:00|8591.3|8589.8|8590.1|8588.6|8591.7|8590|8589.9|8588.1|148
1669317900000|2022-11-24 19:25:00|8590.2|8588.7|8590.8|8589.3|8591.6|8589.6|8590|8588.2|110
1669318200000|2022-11-24 19:30:00|8591.2|8589|8591.5|8590|8592.3|8590.2|8590.5|8588.9|160
1669318500000|2022-11-24 19:35:00|8591.4|8589.9|8590.9|8589.4|8591.7|8590.2|8590.7|8589|108
1669318800000|2022-11-24 19:40:00|8591.4|8589.1|8590.7|8589.2|8591.8|8589.8|8590.4|8588.3|219
1669319100000|2022-11-24 19:45:00|8591|8588.7|8591|8589.5|8591.8|8589.6|8590.3|8588.4|246
1669319400000|2022-11-24 19:50:00|8590.9|8589.4|8590.9|8589.4|8591.8|8589.8|8589.8|8587.9|518
1669319700000|2022-11-24 19:55:00|8591|8589.5|8593.5|8591.2|8594.7|8593.2|8590.8|8589|523
1669320000000|2022-11-24 20:00:00|8593.1|8591.6|8593.2|8590.7|8594.2|8592.3|8591.5|8589.6|552
1669320300000|2022-11-24 20:05:00|8593.1|8590.8|8592.7|8591.2|8594.3|8591.8|8592.4|8590.4|435
1669320600000|2022-11-24 20:10:00|8592.8|8591.3|8593|8590.4|8594.2|8591.9|8592.1|8590.2|795
1669320900000|2022-11-24 20:15:00|8593.1|8590.3|8592.3|8590|8593.1|8591.2|8591.7|8589.7|607
1669321200000|2022-11-24 20:20:00|8591.9|8590.1|8591.1|8589.6|8593.2|8591.3|8590.4|8588.4|605
1669321500000|2022-11-24 20:25:00|8591.2|8589.7|8591.8|8590.3|8592.5|8590.6|8590.5|8588.7|464
1669321800000|2022-11-24 20:30:00|8591.7|8590.2|8592.8|8591.3|8593.2|8591.4|8591.6|8589.8|264
1669322100000|2022-11-24 20:35:00|8592.9|8591.4|8593.9|8592.4|8594.1|8592.6|8592.3|8590.6|180
1669322400000|2022-11-24 20:40:00|8593.8|8592.3|8593.8|8592.3|8594.8|8592.7|8593.4|8591.3|241
1669322700000|2022-11-24 20:45:00|8594|8592.5|8594.4|8592.2|8594.9|8593.1|8593.4|8591.6|185
1669323000000|2022-11-24 20:50:00|8594.5|8592.1|8593.4|8590.8|8595.4|8593.3|8591.3|8589.8|397
1669323300000|2022-11-24 20:55:00|8593.3|8590.7|8592.6|8591.1|8594|8592|8591.5|8589.7|427
1669323600000|2022-11-24 21:00:00|8592.7|8591.2|8593.7|8591.4|8593.9|8591.9|8592.2|8590.1|458
1669323900000|2022-11-24 21:05:00|8593.3|8591.8|8592.5|8591|8593.6|8592.1|8592.2|8590.3|464
1669324200000|2022-11-24 21:10:00|8592.6|8591.1|8593.2|8589.9|8593.7|8591.7|8591.8|8589.6|332
1669324500000|2022-11-24 21:15:00|8593|8590.1|8592.4|8589.7|8593.9|8591.6|8592.2|8589.5|378
1669324800000|2022-11-24 21:20:00|8592.5|8590.2|8595|8592.3|8595.7|8592.8|8592.5|8590.2|500
1669325100000|2022-11-24 21:25:00|8595.1|8592.2|8594.8|8591.9|8595.9|8593.5|8594|8591.2|472
1669325400000|2022-11-24 21:30:00|8595|8592.1|8594.8|8592.1|8595.9|8593.1|8593.7|8591.3|319
1669325700000|2022-11-24 21:35:00|8594.7|8592.2|8595.2|8592.1|8596.1|8593.2|8594.6|8591.4|264
1669326000000|2022-11-24 21:40:00|8595.3|8591.9|8595.2|8592.7|8596.8|8593.7|8594.2|8591.2|254
1669326300000|2022-11-24 21:45:00|8595.4|8592.4|8596.8|8593.6|8598.1|8593.9|8594.6|8591.1|173
1669326600000|2022-11-24 21:50:00|8597|8593.2|8596.8|8594.2|8598.3|8594.8|8595.4|8589.9|237
1669326900000|2022-11-24 21:55:00|8597.1|8593|8596.3|8585.3|8599.8|8593.6|8596|8585.3|268
1669327200000|2022-11-24 22:00:00|8595.6|8584.6|8595.5|8584.5|8596.9|8585.9|8593.4|8582.4|46
1669327500000|2022-11-24 22:05:00|8595.1|8584.1|8597|8586|8598.1|8587.1|8595.1|8584.1|66
1669327800000|2022-11-24 22:10:00|8597.3|8586.3|8597.8|8586.8|8599.3|8588.3|8594.7|8583.7|88
1669328100000|2022-11-24 22:15:00|8598.1|8587.1|8597.6|8586.6|8599.1|8589.8|8596|8585|114
1669328400000|2022-11-24 22:20:00|8597.7|8586.7|8596.6|8586.9|8598.8|8588.1|8594.5|8583.5|140
1669328700000|2022-11-24 22:25:00|8596.7|8586.8|8597|8586|8597|8588.4|8596.3|8586|32
1669329000000|2022-11-24 22:30:00|8596.8|8586.3|8594.4|8587.5|8597|8588.6|8594|8585.3|286
1669329300000|2022-11-24 22:35:00|8594.6|8586.6|8595.1|8586|8595.7|8588|8594.2|8585.5|221
1669329600000|2022-11-24 22:40:00|8595.2|8586.7|8596.1|8588.2|8597.7|8588.6|8594.5|8585|173
1669329900000|2022-11-24 22:45:00|8595.2|8588.3|8594.8|8588|8595.5|8588.5|8594.1|8587.3|135
1669330200000|2022-11-24 22:50:00|8594.6|8587.9|8594.4|8587.9|8595.1|8588.5|8593.2|8587|209
1669330500000|2022-11-24 22:55:00|8594.5|8587.8|8596.1|8585.1|8598.2|8589.3|8594.4|8585.1|172
1669330800000|2022-11-24 23:00:00|8598.3|8587.8|8593.8|8589.1|8599.3|8591.2|8592.3|8585.9|275
1669331100000|2022-11-24 23:05:00|8594.2|8588.5|8593.9|8591.3|8595.2|8592.2|8592.8|8588.5|204
1669331400000|2022-11-24 23:10:00|8594.5|8590.7|8593.1|8589.9|8595.6|8591.5|8592|8587.3|216
1669331700000|2022-11-24 23:15:00|8593.3|8590|8593.1|8590.5|8594.8|8592.3|8592.4|8590|514
1669332000000|2022-11-24 23:20:00|8593|8590.4|8591.8|8589.6|8593.3|8591.2|8591|8589.1|309
1669332300000|2022-11-24 23:25:00|8592|8589.5|8591.1|8588.8|8593|8590.6|8590.6|8588.8|428
1669332600000|2022-11-24 23:30:00|8590.8|8588.9|8590.5|8589|8591.9|8589.8|8589.7|8587.3|332
1669332900000|2022-11-24 23:35:00|8590.4|8588.9|8591.7|8590.2|8592.6|8590.5|8590.4|8588.3|343
1669333200000|2022-11-24 23:40:00|8591.6|8590.1|8590.9|8589.4|8591.8|8590.3|8590.2|8588.7|174
1669333500000|2022-11-24 23:45:00|8591|8589.5|8591.3|8589.8|8592.2|8590.7|8590.7|8588.6|168
1669333800000|2022-11-24 23:50:00|8591.4|8589.9|8593.2|8591.7|8593.4|8591.9|8590.9|8589.4|153
1669334100000|2022-11-24 23:55:00|8593.3|8591.8|8593.4|8591.9|8593.9|8592|8592.1|8590.6|111
1669334400000|2022-11-25 00:00:00|8593.6|8592.1|8593.3|8591.8|8596|8594.5|8592.9|8591.4|356
1669334700000|2022-11-25 00:05:00|8593.2|8591.7|8594.5|8593|8595.3|8593.8|8593.1|8591.6|346
1669335000000|2022-11-25 00:10:00|8594.4|8592.9|8595|8593.5|8595.9|8594.4|8593.6|8592.1|539
1669335300000|2022-11-25 00:15:00|8594.8|8593.3|8593.5|8592|8595.8|8594.3|8592.8|8591.3|491
1669335600000|2022-11-25 00:20:00|8593.3|8591.8|8592.3|8590.8|8593.7|8592.2|8591.7|8590.2|638
1669335900000|2022-11-25 00:25:00|8592.1|8590.6|8595.5|8594|8596.5|8595|8591.2|8589.7|437
1669336200000|2022-11-25 00:30:00|8595.7|8594.2|8593.9|8592.4|8596.2|8594.7|8593.1|8591.6|650
1669336500000|2022-11-25 00:35:00|8594|8592.5|8595.6|8594.1|8595.7|8594.2|8593.2|8591.7|511
1669336800000|2022-11-25 00:40:00|8595.5|8594|8596.5|8595|8596.8|8595.3|8595.1|8593.6|437
1669337100000|2022-11-25 00:45:00|8596.6|8595.1|8598.3|8596.8|8598.4|8596.9|8596|8594.5|402
1669337400000|2022-11-25 00:50:00|8598.2|8596.7|8597.7|8596.2|8599.9|8598.4|8596.8|8595.3|660
1669337700000|2022-11-25 00:55:00|8597.9|8596.4|8599.5|8598|8600|8598.5|8596|8594.5|392
1669338000000|2022-11-25 01:00:00|8599.4|8597.9|8597.1|8595.6|8599.7|8598.2|8596.6|8595.1|554
1669338300000|2022-11-25 01:05:00|8596.9|8595.4|8596.7|8595.2|8597.9|8596.4|8596.1|8594.6|480
1669338600000|2022-11-25 01:10:00|8596.6|8595.1|8598.5|8597|8599.5|8598|8596.5|8595|489
1669338900000|2022-11-25 01:15:00|8598.7|8597.2|8597|8595.5|8599.4|8597.9|8597|8595.5|299
1669339200000|2022-11-25 01:20:00|8597.1|8595.6|8599.6|8598.1|8599.6|8598.1|8596.6|8595.1|436
1669339500000|2022-11-25 01:25:00|8599.5|8598|8599.6|8598.1|8600.3|8598.8|8599.1|8597.6|223
1669339800000|2022-11-25 01:30:00|8599.8|8598.3|8599.5|8598|8600|8598.5|8597.5|8596|561
1669340100000|2022-11-25 01:35:00|8599.2|8597.7|8599.6|8598.1|8600.3|8598.8|8598.7|8597.2|384
1669340400000|2022-11-25 01:40:00|8599.7|8598.2|8599.8|8598.3|8600.3|8598.8|8599|8597.5|401
1669340700000|2022-11-25 01:45:00|8599.7|8598.2|8601.6|8600.1|8601.6|8600.1|8599.7|8598.2|244
1669341000000|2022-11-25 01:50:00|8601.5|8600|8602.2|8600.7|8602.5|8601.3|8601.4|8599.9|228
1669341300000|2022-11-25 01:55:00|8602.3|8600.8|8602.6|8601.1|8603.1|8601.6|8601.2|8599.7|308
1669341600000|2022-11-25 02:00:00|8602.5|8601|8602.6|8601.1|8603|8601.5|8601.3|8599.8|313
1669341900000|2022-11-25 02:05:00|8602.5|8601|8602.2|8600.7|8603.1|8601.6|8601.9|8600.4|235
1669342200000|2022-11-25 02:10:00|8602.3|8600.8|8603.9|8602.4|8604|8602.7|8601.9|8600.4|174
1669342500000|2022-11-25 02:15:00|8603.8|8602.3|8603.6|8602.1|8604.9|8603.4|8603.4|8601.9|230
1669342800000|2022-11-25 02:20:00|8603.7|8602.2|8603.4|8601.9|8604.4|8602.9|8603.2|8601.7|317
1669343100000|2022-11-25 02:25:00|8603.5|8602|8601.9|8600.4|8603.8|8602.3|8601.2|8599.7|319
1669343400000|2022-11-25 02:30:00|8602|8600.5|8600.4|8598.9|8603.4|8601.9|8600.2|8598.7|475
1669343700000|2022-11-25 02:35:00|8600.5|8599|8598.5|8597|8600.6|8599.1|8598.4|8596.9|583
1669344000000|2022-11-25 02:40:00|8598.6|8597.1|8598.4|8596.9|8598.7|8597.2|8597.2|8595.7|495
1669344300000|2022-11-25 02:45:00|8598.5|8597|8597.7|8596.2|8598.5|8597|8597.2|8595.7|368
1669344600000|2022-11-25 02:50:00|8597.8|8596.3|8599|8597.5|8599.5|8598|8597|8595.5|403
1669344900000|2022-11-25 02:55:00|8599.1|8597.6|8600|8598.5|8600.1|8598.6|8598.8|8597.3|341
1669345200000|2022-11-25 03:00:00|8599.9|8598.4|8599.9|8598.4|8600.4|8598.9|8598|8596.5|427
1669345500000|2022-11-25 03:05:00|8599.8|8598.3|8600.9|8599.4|8600.9|8599.4|8599.6|8598.1|273
1669345800000|2022-11-25 03:10:00|8601|8599.5|8600.4|8598.9|8601.1|8599.6|8599.8|8598.3|310
1669346100000|2022-11-25 03:15:00|8600.3|8598.8|8599.2|8597.7|8600.3|8598.8|8598.9|8597.4|222
1669346400000|2022-11-25 03:20:00|8599.1|8597.6|8599.7|8598.2|8600.4|8598.9|8599|8597.5|236
1669346700000|2022-11-25 03:25:00|8599.6|8598.1|8600|8598.5|8600.1|8598.6|8599.2|8597.7|191
1669347000000|2022-11-25 03:30:00|8599.8|8598.3|8600.3|8598.8|8600.7|8599.2|8599.8|8598.3|263
1669347300000|2022-11-25 03:35:00|8600.5|8599|8599.7|8598.2|8600.7|8599.2|8598.9|8597.4|323
1669347600000|2022-11-25 03:40:00|8600|8598.5|8599.2|8597.7|8600.1|8598.6|8598.5|8597|346
1669347900000|2022-11-25 03:45:00|8599.3|8597.8|8600.3|8598.8|8600.8|8599.3|8598.8|8597.3|306
1669348200000|2022-11-25 03:50:00|8600.2|8598.7|8600.6|8599.1|8602|8600.5|8599.7|8598.2|374
1669348500000|2022-11-25 03:55:00|8600.4|8598.9|8601|8599.5|8601.7|8600.2|8599.9|8598.4|337
1669348800000|2022-11-25 04:00:00|8601.1|8599.6|8600.6|8599.1|8602.1|8600.6|8600.4|8598.9|439
1669349100000|2022-11-25 04:05:00|8600.5|8599|8600.4|8598.9|8601.1|8599.6|8599.1|8597.6|497
1669349400000|2022-11-25 04:10:00|8600.3|8598.8|8600.5|8599|8601.7|8600.2|8599.8|8598.3|469
1669349700000|2022-11-25 04:15:00|8600.4|8598.9|8600.7|8599.2|8601.4|8599.9|8600|8598.5|383
1669350000000|2022-11-25 04:20:00|8600.8|8599.3|8599.5|8598|8601.4|8599.9|8599.1|8597.6|380
1669350300000|2022-11-25 04:25:00|8599.3|8597.8|8598.6|8597.1|8600.1|8598.6|8597.9|8596.4|374
1669350600000|2022-11-25 04:30:00|8598.7|8597.2|8598.5|8597|8599|8597.5|8597.7|8596.2|387
1669350900000|2022-11-25 04:35:00|8598.3|8596.8|8598.4|8596.9|8599.1|8597.6|8597.7|8596.2|488
1669351200000|2022-11-25 04:40:00|8598.3|8596.8|8597.6|8596.1|8598.5|8597|8596.2|8594.7|554
1669351500000|2022-11-25 04:45:00|8597.5|8596|8596.8|8595.3|8598.2|8596.7|8596.3|8594.8|532
1669351800000|2022-11-25 04:50:00|8596.7|8595.2|8596.9|8595.4|8597.7|8596.2|8596.4|8594.9|501
1669352100000|2022-11-25 04:55:00|8597|8595.5|8597.3|8595.8|8597.7|8596.2|8596.6|8595.1|472
1669352400000|2022-11-25 05:00:00|8597.4|8595.9|8597.6|8596.1|8597.8|8596.3|8596.6|8595.1|516
1669352700000|2022-11-25 05:05:00|8597.7|8596.2|8598.8|8597.3|8599.2|8597.7|8596.9|8595.6|397
1669353000000|2022-11-25 05:10:00|8598.7|8597.2|8598.7|8597.2|8598.8|8597.3|8597.6|8596.1|468
1669353300000|2022-11-25 05:15:00|8598.6|8597.1|8599.4|8597.9|8599.9|8598.4|8598.3|8596.8|426
1669353600000|2022-11-25 05:20:00|8599.3|8597.8|8602|8600.5|8602.7|8601.2|8598.9|8597.4|553
1669353900000|2022-11-25 05:25:00|8602.1|8600.6|8604.6|8603.1|8605.1|8603.6|8602|8600.5|491
1669354200000|2022-11-25 05:30:00|8604.4|8602.9|8605.1|8603.6|8605.4|8603.9|8603.5|8602|565
1669354500000|2022-11-25 05:35:00|8605.2|8603.7|8604.3|8602.8|8606|8604.5|8604|8602.5|546
1669354800000|2022-11-25 05:40:00|8604.4|8602.9|8604.7|8603.2|8605.1|8603.6|8603.4|8601.9|501
1669355100000|2022-11-25 05:45:00|8604.8|8603.3|8604.8|8603.3|8605.5|8604|8604.4|8602.9|338
1669355400000|2022-11-25 05:50:00|8604.9|8603.4|8604.7|8603.2|8605.4|8603.9|8603.8|8602.3|511
1669355700000|2022-11-25 05:55:00|8604.8|8603.3|8604.6|8603.1|8605.6|8604.1|8603.3|8601.8|537
1669356000000|2022-11-25 06:00:00|8604.5|8603|8603.6|8602.1|8605.3|8603.8|8603.2|8601.7|558
1669356300000|2022-11-25 06:05:00|8603.5|8602|8603.7|8602.2|8604.6|8603.1|8602.7|8601.2|498
1669356600000|2022-11-25 06:10:00|8603.8|8602.3|8603.5|8602|8604.4|8602.9|8603.1|8601.6|380
1669356900000|2022-11-25 06:15:00|8603.4|8601.9|8603.6|8602.1|8604|8602.5|8602.9|8601.4|375
1669357200000|2022-11-25 06:20:00|8603.7|8602.2|8603.5|8602|8604.5|8603|8603.1|8601.6|456
1669357500000|2022-11-25 06:25:00|8603.3|8601.8|8608.7|8607.2|8609.1|8607.6|8603.3|8601.8|523
1669357800000|2022-11-25 06:30:00|8608.8|8607.3|8608.4|8606.9|8609.3|8607.8|8607.6|8606.1|472
1669358100000|2022-11-25 06:35:00|8608.1|8606.6|8604.7|8603.2|8608.3|8606.8|8604|8602.5|569
1669358400000|2022-11-25 06:40:00|8604.8|8603.3|8603.8|8602.3|8605.2|8603.7|8602|8600.5|642
1669358700000|2022-11-25 06:45:00|8603.7|8602.2|8601.5|8600|8604|8602.5|8601.1|8599.6|498
1669359000000|2022-11-25 06:50:00|8601.6|8600.1|8602.8|8601.3|8604|8602.5|8601.5|8600|504
1669359300000|2022-11-25 06:55:00|8602.5|8601|8603.6|8602.1|8603.9|8602.4|8601.5|8600|507
1669359600000|2022-11-25 07:00:00|8603.3|8601.8|8605.5|8604|8606.1|8604.6|8602.6|8601.1|745
1669359900000|2022-11-25 07:05:00|8605.7|8604.2|8608.6|8607.1|8608.7|8607.2|8605.6|8604.1|511
1669360200000|2022-11-25 07:10:00|8608.4|8606.9|8606.7|8605.2|8608.6|8607.1|8604.6|8603.1|735
1669360500000|2022-11-25 07:15:00|8606.8|8605.3|8605.3|8603.8|8607.3|8605.8|8604.1|8602.6|669
1669360800000|2022-11-25 07:20:00|8605.1|8603.6|8603.4|8601.9|8605.9|8604.7|8602.2|8600.7|655
1669361100000|2022-11-25 07:25:00|8603.5|8602|8598.2|8596.7|8603.7|8602.3|8597.7|8596.2|703
1669361400000|2022-11-25 07:30:00|8598.3|8596.8|8598.4|8596.9|8599.9|8598.4|8595.9|8594.4|691
1669361700000|2022-11-25 07:35:00|8598.5|8597|8601.2|8599.7|8601.4|8599.9|8597.6|8596.1|632
1669362000000|2022-11-25 07:40:00|8601.1|8599.6|8600.9|8599.4|8601.4|8599.9|8599|8597.5|445
1669362300000|2022-11-25 07:45:00|8600.7|8599.2|8603|8601.5|8605.2|8603.7|8600.7|8599.2|616
1669362600000|2022-11-25 07:50:00|8602.9|8601.4|8603.2|8601.7|8603.7|8602.2|8601.2|8599.7|710
1669362900000|2022-11-25 07:55:00|8603.1|8601.6|8609.1|8607.6|8609.7|8608.2|8602.5|8601|712
1669363200000|2022-11-25 08:00:00|8609.4|8607.9|8612.7|8611.8|8614.7|8613.3|8607.6|8606.1|730
1669363500000|2022-11-25 08:05:00|8612.9|8611.4|8613|8611.5|8614.9|8613.6|8611.2|8609.9|475
1669363800000|2022-11-25 08:10:00|8612.9|8611.4|8609.2|8607.7|8613.7|8612.2|8608.4|8606.9|572
1669364100000|2022-11-25 08:15:00|8609.1|8607.6|8607.4|8605.9|8610|8608.5|8607|8605.5|601
1669364400000|2022-11-25 08:20:00|8607.5|8606|8604.5|8603|8609.4|8608|8604|8602.5|628
1669364700000|2022-11-25 08:25:00|8604.4|8602.9|8606.4|8604.9|8608.3|8606.1|8603|8601.5|592
1669365000000|2022-11-25 08:30:00|8606.5|8605|8604.6|8603.1|8609|8607.5|8604.1|8602.6|500
1669365300000|2022-11-25 08:35:00|8604.5|8603|8605.4|8603.9|8606.1|8604.6|8603.9|8602.4|450
1669365600000|2022-11-25 08:40:00|8605.5|8604|8604.7|8603.2|8607.2|8605.7|8604.2|8602.7|504
1669365900000|2022-11-25 08:45:00|8604.9|8603.4|8611|8609.5|8613.3|8611.8|8604.7|8603.2|689
1669366200000|2022-11-25 08:50:00|8610.6|8609.7|8608.9|8607.4|8611.2|8609.7|8608.5|8607|721
1669366500000|2022-11-25 08:55:00|8608.6|8607.1|8608|8606.5|8609.4|8608.5|8606.9|8605.5|694
1669366800000|2022-11-25 09:00:00|8607.8|8606.3|8613.8|8612.3|8616.2|8615|8607.3|8605.8|927
1669367100000|2022-11-25 09:05:00|8613.9|8612.4|8611.8|8610.3|8614.8|8613.7|8611.4|8609.9|682
1669367400000|2022-11-25 09:10:00|8611.7|8610.2|8609.6|8608.1|8612.1|8610.7|8608.5|8607|579
1669367700000|2022-11-25 09:15:00|8609.3|8607.8|8609|8607.5|8609.7|8608.6|8607.1|8606|498
1669368000000|2022-11-25 09:20:00|8608.8|8607.3|8608.1|8606.6|8610.4|8609.1|8606.8|8605.3|523
1669368300000|2022-11-25 09:25:00|8608.2|8606.7|8604.2|8602.7|8608.4|8606.9|8604.2|8602.7|450
1669368600000|2022-11-25 09:30:00|8604.3|8602.8|8602|8600.5|8604.8|8603.3|8601.7|8600.2|435
1669368900000|2022-11-25 09:35:00|8601.9|8600.4|8607.7|8606.2|8607.8|8606.3|8601.7|8600.2|435
1669369200000|2022-11-25 09:40:00|8607.8|8606.3|8605.9|8604.4|8609.4|8607.9|8603.2|8601.7|844
1669369500000|2022-11-25 09:45:00|8605.8|8604.3|8605.9|8604.4|8608.5|8607|8605.2|8604|716
1669369800000|2022-11-25 09:50:00|8605.8|8604.3|8601.8|8600.9|8605.9|8604.4|8597.6|8596.1|749
1669370100000|2022-11-25 09:55:00|8602.1|8600.6|8604|8602.5|8605.2|8603.7|8601.4|8600.1|540
1669370400000|2022-11-25 10:00:00|8604.1|8602.6|8605.8|8604.3|8608.2|8606.7|8603.2|8601.7|518
1669370700000|2022-11-25 10:05:00|8605.9|8604.4|8600.5|8599|8606.4|8604.9|8599|8597.9|571
1669371000000|2022-11-25 10:10:00|8600.4|8598.9|8603.9|8602.4|8604.9|8603.5|8599.6|8598.5|408
1669371300000|2022-11-25 10:15:00|8603.5|8602|8600.9|8600|8603.5|8602.2|8598.7|8597.5|415
1669371600000|2022-11-25 10:20:00|8600.8|8599.9|8602.3|8600.8|8602.9|8601.4|8598.4|8597.1|495
1669371900000|2022-11-25 10:25:00|8602.4|8600.9|8601|8599.5|8603.4|8602.1|8600.6|8599.1|474
1669372200000|2022-11-25 10:30:00|8601.1|8599.6|8600.1|8598.6|8604.6|8603.1|8598.6|8597.5|563
1669372500000|2022-11-25 10:35:00|8600|8598.5|8599.2|8597.7|8600.1|8598.6|8597.2|8595.7|601
1669372800000|2022-11-25 10:40:00|8599.1|8597.6|8599.7|8598.2|8599.8|8598.5|8598.1|8596.6|420
1669373100000|2022-11-25 10:45:00|8599.8|8598.3|8601.5|8600|8601.9|8600.4|8597.7|8596.2|418
1669373400000|2022-11-25 10:50:00|8601.4|8599.9|8600.9|8599.4|8602.3|8600.8|8600.1|8598.7|492
1669373700000|2022-11-25 10:55:00|8601.1|8599.6|8601.5|8600|8601.6|8600.1|8599|8597.5|407
1669374000000|2022-11-25 11:00:00|8601.1|8600.2|8599.5|8598|8601.9|8600.3|8599.3|8597.8|388
1669374300000|2022-11-25 11:05:00|8599.4|8597.9|8597.4|8595.9|8600.7|8599.2|8597.1|8595.6|429
1669374600000|2022-11-25 11:10:00|8597.3|8595.8|8598.9|8597.4|8599.6|8598.1|8597.3|8595.8|438
1669374900000|2022-11-25 11:15:00|8599|8597.5|8599.2|8597.7|8600.2|8598.7|8597.6|8596.1|680
1669375200000|2022-11-25 11:20:00|8599.1|8597.6|8598.8|8597.3|8599.8|8598.3|8596.9|8595.4|523
1669375500000|2022-11-25 11:25:00|8598.7|8597.2|8596.1|8594.6|8600.1|8598.6|8595.3|8594.1|666
1669375800000|2022-11-25 11:30:00|8596|8594.5|8594.2|8592.7|8597.8|8596.3|8593.8|8592.6|593
1669376100000|2022-11-25 11:35:00|8594.1|8592.6|8595.1|8593.6|8596.3|8594.8|8593|8591.5|566
1669376400000|2022-11-25 11:40:00|8595.2|8593.7|8597.7|8596.2|8598.1|8596.6|8592|8590.8|692
1669376700000|2022-11-25 11:45:00|8597.8|8596.3|8595.7|8594.2|8599.1|8598|8595.6|8594.1|493
1669377000000|2022-11-25 11:50:00|8595.8|8594.3|8595.3|8593.8|8597.3|8596.1|8593.7|8592.4|431
1669377300000|2022-11-25 11:55:00|8595.2|8593.7|8597.3|8595.8|8598.2|8597|8594.2|8592.9|607
1669377600000|2022-11-25 12:00:00|8597.4|8595.9|8596.9|8595.4|8599.6|8598.4|8596.2|8594.7|507
1669377900000|2022-11-25 12:05:00|8596.8|8595.3|8597.3|8595.8|8598|8596.5|8594.8|8593.3|422
1669378200000|2022-11-25 12:10:00|8597.5|8596|8594.2|8592.7|8598.5|8597|8592.9|8591.4|515
1669378500000|2022-11-25 12:15:00|8594.1|8592.6|8595.2|8593.7|8597.8|8596.3|8593.2|8591.8|555
1669378800000|2022-11-25 12:20:00|8595.3|8593.8|8597.3|8595.8|8597.9|8596.5|8594.8|8593.3|493
1669379100000|2022-11-25 12:25:00|8597.2|8595.7|8596.8|8595.3|8600.2|8598.7|8595.5|8594|409
1669379400000|2022-11-25 12:30:00|8596.7|8595.2|8596.2|8594.7|8596.9|8595.6|8594.6|8593.1|500
1669379700000|2022-11-25 12:35:00|8596.1|8594.6|8595.4|8593.9|8596.2|8594.7|8592.9|8591.5|537
1669380000000|2022-11-25 12:40:00|8595.3|8593.8|8590.1|8588.6|8595.6|8594.1|8589.3|8587.8|535
1669380300000|2022-11-25 12:45:00|8590.1|8588.6|8589.3|8587.8|8590.9|8589.4|8588.8|8587.6|391
1669380600000|2022-11-25 12:50:00|8589.2|8587.7|8586|8584.5|8589.2|8587.7|8585.7|8584.3|321
1669380900000|2022-11-25 12:55:00|8585.9|8584.4|8586.3|8584.8|8587.3|8586.1|8583.6|8582.6|545
1669381200000|2022-11-25 13:00:00|8586.4|8584.9|8585.1|8583.6|8587.9|8586.5|8583.2|8581.8|813
1669381500000|2022-11-25 13:05:00|8585.2|8583.7|8587.1|8585.6|8588.5|8587|8584.2|8582.7|828
1669381800000|2022-11-25 13:10:00|8587.3|8585.8|8589|8587.5|8590.7|8589.2|8587.2|8585.7|669
1669382100000|2022-11-25 13:15:00|8589.1|8587.6|8585.2|8583.7|8591.2|8590.1|8585|8583.6|613
1669382400000|2022-11-25 13:20:00|8585|8583.5|8587.8|8586.3|8587.9|8586.4|8583.2|8581.8|659
1669382700000|2022-11-25 13:25:00|8588.1|8586.6|8584.4|8582.9|8588.3|8586.8|8581.3|8579.8|653
1669383000000|2022-11-25 13:30:00|8584.3|8582.8|8595|8593.5|8596|8594.5|8584.3|8582.8|838
1669383300000|2022-11-25 13:35:00|8594.9|8593.4|8596.8|8595.3|8598.8|8597.5|8593.8|8592.4|616
1669383600000|2022-11-25 13:40:00|8596.9|8595.4|8595.7|8594.2|8597.9|8596.4|8595.7|8594.2|362
1669383900000|2022-11-25 13:45:00|8595.8|8594.3|8594.5|8593|8596.2|8594.8|8594.2|8592.7|370
1669384200000|2022-11-25 13:50:00|8594.4|8592.9|8589.1|8587.6|8595.3|8593.8|8588.8|8587.3|489
1669384500000|2022-11-25 13:55:00|8589|8587.5|8587.7|8586.2|8589.2|8587.7|8586.4|8585.1|558
1669384800000|2022-11-25 14:00:00|8587.6|8586.1|8587.2|8585.7|8588.3|8586.9|8585.7|8584.4|532
1669385100000|2022-11-25 14:05:00|8587.3|8585.8|8586.7|8585.2|8592.3|8590.8|8586.2|8584.9|651
1669385400000|2022-11-25 14:10:00|8586.8|8585.3|8584|8583.1|8588.2|8586.8|8583.5|8582.2|502
1669385700000|2022-11-25 14:15:00|8584.1|8583.2|8584.6|8583.1|8584.8|8583.6|8582.1|8580.7|523
1669386000000|2022-11-25 14:20:00|8584.7|8583.2|8580|8578.5|8587.4|8586.2|8579.7|8578.4|483
1669386300000|2022-11-25 14:25:00|8580.1|8578.6|8581.3|8579.8|8582.1|8580.6|8577.7|8576.7|502
1669386600000|2022-11-25 14:30:00|8581.4|8579.9|8584.3|8583.4|8584.8|8583.4|8581.4|8579.9|463
1669386900000|2022-11-25 14:35:00|8584.2|8583.3|8585.6|8584.1|8586.9|8585.7|8582|8580.6|646
1669387200000|2022-11-25 14:40:00|8585.7|8584.2|8590.8|8589.3|8590.8|8589.6|8585.7|8584.2|579
1669387500000|2022-11-25 14:45:00|8590.6|8589.7|8595.1|8594.2|8595.4|8594.3|8590.2|8588.8|572
1669387800000|2022-11-25 14:50:00|8595.3|8593.8|8599|8597.5|8599.3|8597.9|8594.2|8592.8|708
1669388100000|2022-11-25 14:55:00|8599.2|8597.7|8593|8591.5|8600.8|8599.3|8592.2|8591.1|591
1669388400000|2022-11-25 15:00:00|8593|8591.5|8592.8|8591.3|8596.4|8594.9|8591.9|8590.6|783
1669388700000|2022-11-25 15:05:00|8592.7|8591.2|8594.2|8592.7|8594.5|8593.1|8592|8590.5|723
1669389000000|2022-11-25 15:10:00|8594|8592.5|8596.3|8594.8|8596.9|8595.4|8593.8|8592.3|695
1669389300000|2022-11-25 15:15:00|8596.1|8594.6|8597.7|8596.2|8597.7|8596.2|8594.5|8593.2|639
1669389600000|2022-11-25 15:20:00|8597.6|8596.1|8601|8599.5|8603.5|8602|8597.5|8596|822
1669389900000|2022-11-25 15:25:00|8600.9|8599.4|8606.4|8604.9|8607.4|8605.9|8599.9|8598.4|839
1669390200000|2022-11-25 15:30:00|8606.5|8605|8606.3|8604.8|8608.5|8607|8605.2|8603.7|787
1669390500000|2022-11-25 15:35:00|8606.4|8604.9|8606.4|8604.9|8607|8605.5|8604.2|8603.1|707
1669390800000|2022-11-25 15:40:00|8606.2|8604.7|8608.6|8607.1|8609.3|8607.8|8606.2|8604.7|740
1669391100000|2022-11-25 15:45:00|8608.5|8607|8606|8604.5|8611|8609.5|8605.2|8603.7|882
1669391400000|2022-11-25 15:50:00|8606.1|8604.6|8601.7|8600.2|8606.1|8604.6|8600.1|8598.9|838
1669391700000|2022-11-25 15:55:00|8601.5|8600|8605|8603.5|8605.8|8604.6|8600.4|8598.9|966
1669392000000|2022-11-25 16:00:00|8604.6|8603.7|8602.8|8601.9|8606.7|8605.8|8602.7|8601.6|705
1669392300000|2022-11-25 16:05:00|8602.9|8602|8603|8602.1|8605.9|8604.6|8602.4|8601.1|465
1669392600000|2022-11-25 16:10:00|8603.3|8601.8|8604.3|8602.8|8605.6|8604.4|8602|8601.1|494
1669392900000|2022-11-25 16:15:00|8604.4|8602.9|8604.7|8603.2|8606.4|8604.9|8604|8602.5|502
1669393200000|2022-11-25 16:20:00|8604.6|8603.1|8599.7|8598.2|8604.6|8603.3|8599.5|8598|475
1669393500000|2022-11-25 16:25:00|8599.6|8598.1|8600.8|8599.3|8601.9|8600.7|8598.9|8597.7|472
1669393800000|2022-11-25 16:30:00|8600.6|8599.1|8596.1|8594.6|8600.9|8599.7|8594.9|8593.6|522
1669394100000|2022-11-25 16:35:00|8596|8594.5|8600.7|8599.2|8600.9|8599.4|8594.9|8593.6|438
1669394400000|2022-11-25 16:40:00|8600.9|8599.4|8603.6|8602.1|8604.6|8603.7|8600.1|8598.6|464
1669394700000|2022-11-25 16:45:00|8603.7|8602.2|8601.7|8600.2|8604.3|8602.9|8601.6|8600.1|487
1669395000000|2022-11-25 16:50:00|8601.8|8600.3|8597.6|8596.1|8602|8600.5|8597.4|8596|329
1669395300000|2022-11-25 16:55:00|8597.7|8596.2|8597.2|8595.7|8599.5|8598|8596|8594.7|347
1669395600000|2022-11-25 17:00:00|8597.1|8595.6|8596.8|8595.3|8597.7|8596.4|8595.6|8594.1|315
1669395900000|2022-11-25 17:05:00|8596.7|8595.2|8596.1|8594.6|8597.2|8595.7|8594.6|8593.1|382
1669396200000|2022-11-25 17:10:00|8596|8594.5|8594.2|8592.7|8596.9|8595.4|8593.5|8592|522
1669396500000|2022-11-25 17:15:00|8594.1|8592.6|8595.4|8593.9|8596.9|8595.4|8593.8|8592.3|452
1669396800000|2022-11-25 17:20:00|8595.3|8593.8|8599.3|8597.8|8600.5|8599.2|8595.1|8593.6|402
1669397100000|2022-11-25 17:25:00|8599.2|8597.7|8600|8598.5|8601.2|8599.7|8598.1|8596.6|279
1669397400000|2022-11-25 17:30:00|8599.9|8598.4|8600.5|8599|8602|8600.5|8599.5|8598.1|416
1669397700000|2022-11-25 17:35:00|8600.6|8599.1|8598.9|8597.4|8601.1|8599.6|8598.6|8597.1|473
1669398000000|2022-11-25 17:40:00|8599|8597.5|8599.2|8597.7|8601.7|8600.2|8598.2|8596.8|459
1669398300000|2022-11-25 17:45:00|8599.6|8598.1|8600.2|8598.7|8601.1|8599.6|8599.1|8597.6|502
1669398600000|2022-11-25 17:50:00|8600.3|8598.8|8599.8|8598.3|8600.4|8598.9|8598.1|8596.9|433
1669398900000|2022-11-25 17:55:00|8599.9|8598.4|8604.1|8602.6|8604.9|8603.4|8598.6|8597.1|526
1669399200000|2022-11-25 18:00:00|8604.2|8602.7|8606.6|8605.7|8608.1|8606.6|8602|8600.8|779
1669399500000|2022-11-25 18:05:00|8606.5|8605.6|8603.9|8602.4|8606.7|8605.7|8603.5|8602|562
1669399800000|2022-11-25 18:10:00|8603.8|8602.3|8604.9|8603.4|8606|8604.5|8603.7|8602.2|513
1669400100000|2022-11-25 18:15:00|8605.4|8603|8605.5|8603|8606.1|8603.5|8603.5|8601.3|221
1669400400000|2022-11-25 18:20:00|8605.4|8602.9|8608.4|8605.9|8619|8610.3|8604.8|8601.5|730
1669400700000|2022-11-25 18:25:00|8608.5|8606|8608.7|8607.2|8609.9|8607.6|8607.9|8605.6|372
1669401000000|2022-11-25 18:30:00|8609.1|8606.9|8609|8606.5|8611|8607.2|8607.9|8603.8|253
1669401300000|2022-11-25 18:35:00|8608.9|8606.4|8611.4|8607.6|8611.8|8609.1|8607.9|8604.6|406
1669401600000|2022-11-25 18:40:00|8611.9|8607.3|8610.6|8607.5|8614.1|8609.8|8609.6|8605.5|701
1669401900000|2022-11-25 18:45:00|8610.5|8607.4|8612.7|8603|8615.2|8608|8608.1|8600.4|1244
1669402200000|2022-11-25 18:50:00|8612.6|8603.2|8615.4|8606.3|8617.6|8608|8611|8602.5|1345
1669402500000|2022-11-25 18:55:00|8615.2|8606.2|8610.5|8599.5|8615.3|8606.9|8605.4|8597.4|1327
1669402800000|2022-11-25 19:00:00|8610.7|8599.7|8614.5|8603.5|8619.1|8608.1|8608.5|8597.5|1734
1669403100000|2022-11-25 19:05:00|8614|8603.7|8612.7|8602.7|8615.4|8605.2|8610.9|8600.1|1560
1669403400000|2022-11-25 19:10:00|8612.8|8602.6|8613.6|8604.5|8616.1|8606.3|8609.4|8601.8|1668
1669403700000|2022-11-25 19:15:00|8613.7|8604.3|8613.9|8604.2|8616.2|8608.2|8611.2|8602.6|1634
1669404000000|2022-11-25 19:20:00|8614|8604.1|8615.4|8604.4|8617.8|8608.6|8612.8|8603|1785
1669404300000|2022-11-25 19:25:00|8615.7|8604.7|8610.7|8599.7|8617.8|8610.3|8608.7|8597.7|1832
1669404600000|2022-11-25 19:30:00|8610.6|8599.6|8612.3|8601.4|8616|8605|8608.9|8597.9|971
1669404900000|2022-11-25 19:35:00|8612.4|8601.5|8611.2|8603.4|8615.7|8605.9|8609.4|8600.1|1633
1669405200000|2022-11-25 19:40:00|8611.3|8603.5|8612|8606.4|8617|8609.7|8610.7|8602|1056
1669405500000|2022-11-25 19:45:00|8611.9|8606.2|8613|8605.7|8616|8607.5|8610.5|8603.2|1107
1669405800000|2022-11-25 19:50:00|8614.3|8605.3|8613.7|8605.5|8617.1|8608.2|8610.6|8603.5|1624
1669406100000|2022-11-25 19:55:00|8613.6|8605.6|8614.2|8603.2|8619.6|8609.8|8610.1|8602.2|1990
1669406400000|2022-11-25 20:00:00|8613.8|8602.8|8609.1|8598.1|8615.3|8604.3|8608.1|8597.1|1702
1669406700000|2022-11-25 20:05:00|8609|8598|8616.8|8605.8|8617.9|8606.9|8608.9|8597.9|1644
1669407000000|2022-11-25 20:10:00|8616.5|8605.5|8612.9|8601.9|8617.3|8606.3|8608.4|8597.7|1538
1669407300000|2022-11-25 20:15:00|8612.7|8601.7|8614|8603|8616.3|8605.9|8610.1|8599.1|1380
1669407600000|2022-11-25 20:20:00|8613.9|8602.9|8615.2|8604.2|8618.1|8607.5|8611.8|8600.8|1344
1669407900000|2022-11-25 20:25:00|8615.7|8604.7|8613.3|8602.3|8618.6|8607.6|8611.1|8600.1|1257
1669408200000|2022-11-25 20:30:00|8613.1|8602.1|8613.6|8603|8614.9|8605.2|8612.6|8601.7|767
1669408500000|2022-11-25 20:35:00|8613.4|8603.1|8612.5|8604.7|8614.1|8605.3|8610.8|8601.3|1269
1669408800000|2022-11-25 20:40:00|8612.4|8605.5|8612.3|8601.3|8614.2|8607|8610.5|8600.9|1362
1669409100000|2022-11-25 20:45:00|8612.8|8601.8|8613.5|8603.6|8614.7|8606|8611.4|8600.8|726
1669409400000|2022-11-25 20:50:00|8613.4|8603.4|8613|8603.5|8613.9|8604|8611.2|8601|1035
1669409700000|2022-11-25 20:55:00|8612.9|8603.6|8607.2|8605.7|8613.8|8608.4|8605|8600|995
1669410000000|2022-11-25 21:00:00|8609.5|8602.6|8609|8600|8612.3|8606.6|8606.5|8598.1|1227
1669410300000|2022-11-25 21:05:00|8608.9|8599.9|8609.2|8600.9|8610.9|8601.8|8607.2|8597.9|908
1669410600000|2022-11-25 21:10:00|8609.1|8600.6|8609.5|8601.1|8610.7|8601.9|8608.1|8597.6|1066
1669410900000|2022-11-25 21:15:00|8609.6|8601.3|8610.1|8599.1|8612.6|8607|8608|8598.7|1055
1669411200000|2022-11-25 21:20:00|8610.2|8599.2|8610.7|8600.9|8611.3|8601|8609.7|8598.8|1057
1669411500000|2022-11-25 21:25:00|8610.8|8600.8|8608.3|8597.9|8612.3|8602.3|8608.2|8597.5|908
1669411800000|2022-11-25 21:30:00|8608.4|8598|8607.1|8596.1|8611.7|8602.9|8600.9|8594.7|751
1669412100000|2022-11-25 21:35:00|8607|8596|8608.7|8597.8|8613.9|8604.5|8606.5|8595.5|834
1669412400000|2022-11-25 21:40:00|8609.4|8600.5|8606.8|8595.8|8614.1|8603.1|8600.9|8589.9|447
1669412700000|2022-11-25 21:45:00|8606.9|8595.9|8608.5|8597.5|8614.2|8603.2|8597.6|8586.6|342
1669413000000|2022-11-25 21:50:00|8612.1|8601.1|8605.6|8594.6|8618.2|8607.2|8598.9|8587.9|264
1669413300000|2022-11-25 21:55:00|8605.2|8594.2|8609.4|8598.4|8610.3|8599.3|8597.5|8586.5|207
1669582800000|2022-11-27 21:00:00|8620|8599|8625.4|8604.4|8625.4|8604.4|8617.6|8596.6|21
1669583100000|2022-11-27 21:05:00|8624.2|8603.2|8624.8|8603.8|8626.1|8605.1|8617.9|8596.9|22
1669583400000|2022-11-27 21:10:00|8624.1|8603.1|8619.2|8599.3|8625.9|8604.9|8617.1|8596.1|21
1669583700000|2022-11-27 21:15:00|8620.7|8599.7|8617.6|8596.6|8621.2|8600.2|8613.3|8592.3|17
1669584000000|2022-11-27 21:20:00|8615.5|8594.5|8617.4|8596.4|8617.6|8596.6|8615.3|8594.3|4
1669584300000|2022-11-27 21:25:00|8610.5|8589.5|8617.3|8596.3|8617.3|8596.3|8610.5|8589.5|6
1669584600000|2022-11-27 21:30:00|8616.7|8595.7|8618.7|8597.7|8619.3|8598.3|8611.6|8590.6|13
1669584900000|2022-11-27 21:35:00|8613.9|8592.9|8610.1|8589.1|8619.7|8598.7|8609.6|8588.6|16
1669585200000|2022-11-27 21:40:00|8616.5|8595.5|8614.4|8593.4|8617.8|8596.8|8608.3|8587.3|15
1669585500000|2022-11-27 21:45:00|8607.1|8586.5|8613.7|8592.7|8615.1|8594.1|8606.1|8585.1|34
1669585800000|2022-11-27 21:50:00|8604.9|8583.9|8604|8583.9|8607.7|8586.7|8603.4|8582.4|17
1669586100000|2022-11-27 21:55:00|8609.9|8588.9|8604.5|8585.2|8609.9|8588.9|8601.7|8580.7|30
1669586400000|2022-11-27 22:00:00|8602.7|8581.7|8600|8589|8612.5|8594.7|8597.7|8581.7|112
1669586700000|2022-11-27 22:05:00|8600.2|8589.2|8602.7|8591.7|8604.1|8593.1|8599|8588|241
1669587000000|2022-11-27 22:10:00|8602.6|8591.6|8602.2|8591.2|8604.4|8593.4|8599.7|8589|133
1669587300000|2022-11-27 22:15:00|8601.3|8590.3|8601.1|8590.1|8604.4|8593.4|8599.8|8588.8|126
1669587600000|2022-11-27 22:20:00|8601.5|8590.5|8601.8|8590.8|8604.4|8593.4|8599.4|8588.4|48
1669587900000|2022-11-27 22:25:00|8603.8|8592.8|8601.2|8590.2|8603.9|8592.9|8601.2|8590.2|22
1669588200000|2022-11-27 22:30:00|8602.1|8591.1|8604.7|8593.7|8605.8|8594.8|8598.5|8587.5|224
1669588500000|2022-11-27 22:35:00|8604.2|8593.2|8603.9|8593.7|8606.5|8595.5|8601.5|8591|122
1669588800000|2022-11-27 22:40:00|8604.2|8593.5|8603.4|8592.4|8607.6|8596.6|8600|8589|228
1669589100000|2022-11-27 22:45:00|8603.5|8592.5|8604.4|8593.4|8605.5|8594.5|8602.7|8591.7|299
1669589400000|2022-11-27 22:50:00|8604.2|8593.2|8602.7|8591.7|8604.9|8593.9|8602.2|8591.2|1160
1669589700000|2022-11-27 22:55:00|8602.9|8591.9|8603.5|8592.5|8604.9|8593.9|8590.4|8579.4|771
1669590000000|2022-11-27 23:00:00|8603.7|8592.7|8604.1|8600.6|8606.9|8603.8|8598.4|8588.3|932
1669590300000|2022-11-27 23:05:00|8604.2|8600.7|8603.8|8601.3|8605.9|8603.1|8602|8598|587
1669590600000|2022-11-27 23:10:00|8603.7|8601.4|8602.6|8601.1|8606|8602.8|8602.1|8598.7|507
1669590900000|2022-11-27 23:15:00|8603.1|8600.7|8603.6|8600.7|8605.4|8602.9|8602.4|8600.2|711
1669591200000|2022-11-27 23:20:00|8603.5|8600.8|8603.9|8601.4|8606|8603.3|8602.9|8599.9|579
1669591500000|2022-11-27 23:25:00|8604.1|8601.3|8603.7|8600|8604.4|8601.9|8601.8|8599.6|707
1669591800000|2022-11-27 23:30:00|8603.4|8599.8|8602.2|8599.7|8604.2|8601.4|8601.1|8598.5|637
1669592100000|2022-11-27 23:35:00|8602.1|8599.6|8601.3|8599.8|8603.1|8601|8600.9|8599|591
1669592400000|2022-11-27 23:40:00|8601.6|8599.4|8601.6|8599.1|8604.3|8601.9|8599.8|8597.7|537
1669592700000|2022-11-27 23:45:00|8601.8|8599.3|8602.5|8600.3|8602.7|8600.6|8600.9|8598.6|559
1669593000000|2022-11-27 23:50:00|8602.6|8600.2|8601.5|8599.2|8602.6|8600.6|8600.3|8598.1|607
1669593300000|2022-11-27 23:55:00|8601.4|8599|8601.8|8599|8602.6|8599.2|8599.1|8596.6|467
1669593600000|2022-11-28 00:00:00|8601.6|8599.4|8602.1|8600.6|8604.6|8602.4|8599.3|8596.6|748
1669593900000|2022-11-28 00:05:00|8602|8600.5|8603.2|8600.8|8604.7|8602.2|8602|8599.9|598
1669594200000|2022-11-28 00:10:00|8602.8|8601.3|8602.5|8600.2|8604.2|8601.4|8601.8|8598.4|557
1669594500000|2022-11-28 00:15:00|8602.4|8600.4|8603.4|8601.9|8604.9|8602.4|8602.2|8599.6|452
1669594800000|2022-11-28 00:20:00|8603.7|8601.5|8603.7|8602.2|8604.8|8602.4|8602.9|8600.8|455
1669595100000|2022-11-28 00:25:00|8603.8|8602.3|8603.4|8601|8604.6|8602.5|8602.1|8600.2|462
1669595400000|2022-11-28 00:30:00|8603.3|8600.9|8602.2|8599.7|8604.8|8602|8601.6|8599.5|608
1669595700000|2022-11-28 00:35:00|8602.7|8599.6|8603.2|8600.9|8603.9|8601.7|8601.1|8598.9|576
1669596000000|2022-11-28 00:40:00|8602.7|8601.2|8601.2|8598.6|8603|8601.2|8600.8|8598|731
1669596300000|2022-11-28 00:45:00|8601.1|8598.7|8601.2|8598.6|8601.9|8600|8599.6|8596.8|664
1669596600000|2022-11-28 00:50:00|8601.1|8598.5|8599.7|8598.2|8602.4|8600.3|8598.7|8596.7|696
1669596900000|2022-11-28 00:55:00|8599.5|8598|8600.3|8598|8603.2|8601.1|8599.5|8597.1|553
1669597200000|2022-11-28 01:00:00|8600.7|8597.9|8601.5|8599.2|8602.8|8600.3|8600.3|8597.9|748
1669597500000|2022-11-28 01:05:00|8601.6|8599.1|8600.9|8599.4|8603|8600.4|8599.6|8597.8|696
1669597800000|2022-11-28 01:10:00|8600.8|8599.3|8603.4|8600.6|8603.9|8601.3|8600.4|8598.7|576
1669598100000|2022-11-28 01:15:00|8603.3|8600.5|8602.5|8601|8605.3|8602.7|8601.5|8599.7|748
1669598400000|2022-11-28 01:20:00|8602.4|8600.9|8601.7|8600.2|8603.1|8601.2|8600.3|8598.8|502
1669598700000|2022-11-28 01:25:00|8601.8|8600.3|8601.3|8599.8|8603.8|8601.8|8600.6|8599.1|458
1669599000000|2022-11-28 01:30:00|8601.4|8599.9|8599.8|8598.3|8602.8|8601.2|8599.6|8598.1|525
1669599300000|2022-11-28 01:35:00|8599.9|8598.4|8597.5|8596|8603.3|8601.8|8596.7|8594.8|1004
1669599600000|2022-11-28 01:40:00|8597.4|8595.9|8596.7|8595.2|8599.8|8597.5|8595.9|8594.1|655
1669599900000|2022-11-28 01:45:00|8596.8|8595.3|8595.6|8594.1|8598|8596.5|8595|8593.5|437
1669600200000|2022-11-28 01:50:00|8595.4|8593.9|8594.9|8593.4|8596.8|8595.3|8593.4|8591.8|454
1669600500000|2022-11-28 01:55:00|8594.8|8593.3|8596.8|8595.3|8597.5|8595.8|8594.1|8592.6|435
1669600800000|2022-11-28 02:00:00|8596.7|8595.2|8600.4|8598.9|8600.6|8599.1|8596.7|8595.2|524
1669601100000|2022-11-28 02:05:00|8600.3|8598.8|8601.6|8600.1|8602.5|8601|8599.9|8598.4|351
1669601400000|2022-11-28 02:10:00|8601.5|8600|8600.3|8598.8|8602|8600.5|8600.1|8598.6|513
1669601700000|2022-11-28 02:15:00|8600.4|8598.9|8604.3|8602.8|8604.8|8603.3|8600.4|8598.9|421
1669602000000|2022-11-28 02:20:00|8604.4|8602.9|8601.7|8600.2|8605.1|8603.6|8601|8599.5|423
1669602300000|2022-11-28 02:25:00|8601.6|8600.1|8599.8|8598.3|8602.1|8600.5|8599.6|8598.1|454
1669602600000|2022-11-28 02:30:00|8599.7|8598.2|8601.8|8600.3|8602.7|8600.8|8599.1|8597.6|474
1669602900000|2022-11-28 02:35:00|8601.7|8600.2|8602.1|8600.6|8602.6|8601.1|8600.6|8599.1|414
1669603200000|2022-11-28 02:40:00|8602.2|8600.7|8600|8598.5|8603|8601.5|8600|8598.5|367
1669603500000|2022-11-28 02:45:00|8600.1|8598.6|8600.4|8598.9|8603.7|8602.2|8600|8598.5|496
1669603800000|2022-11-28 02:50:00|8600.1|8598.6|8598.5|8597|8601.9|8600.4|8598|8596.5|404
1669604100000|2022-11-28 02:55:00|8598.6|8597.1|8596.9|8595.4|8598.6|8597.1|8596.3|8594.8|319
1669604400000|2022-11-28 03:00:00|8596.8|8595.3|8599.8|8598.3|8600.5|8599|8596.6|8595.1|321
1669604700000|2022-11-28 03:05:00|8599.7|8598.2|8599.8|8598.3|8600.6|8599.1|8599.6|8598.1|231
1669605000000|2022-11-28 03:10:00|8599.7|8598.2|8597.3|8595.8|8600.2|8598.7|8597.2|8595.7|332
1669605300000|2022-11-28 03:15:00|8597.2|8595.7|8597.3|8595.8|8597.9|8596.4|8596.3|8594.8|350
1669605600000|2022-11-28 03:20:00|8597.4|8595.9|8596.1|8594.6|8597.5|8596|8595.6|8594.1|264
1669605900000|2022-11-28 03:25:00|8596.2|8594.7|8598|8596.5|8598.2|8596.7|8596|8594.5|195
1669606200000|2022-11-28 03:30:00|8597.9|8596.4|8597.4|8595.9|8598|8596.5|8596.7|8595.2|219
1669606500000|2022-11-28 03:35:00|8597.5|8596|8597.1|8595.6|8597.7|8596.2|8596.1|8594.6|250
1669606800000|2022-11-28 03:40:00|8597.2|8595.7|8596.8|8595.3|8597.9|8596.5|8596.2|8594.7|289
1669607100000|2022-11-28 03:45:00|8596.9|8595.4|8596.7|8595.2|8598|8596.5|8596.2|8594.7|243
1669607400000|2022-11-28 03:50:00|8596.6|8595.1|8596.1|8594.6|8596.7|8595.2|8595.7|8594.2|229
1669607700000|2022-11-28 03:55:00|8596|8594.5|8596.6|8595.1|8597.1|8595.6|8596|8594.5|226
1669608000000|2022-11-28 04:00:00|8596.7|8595.2|8596|8594.5|8596.7|8595.2|8595|8593.7|275
1669608300000|2022-11-28 04:05:00|8595.9|8594.4|8595.8|8594.3|8596.4|8594.9|8595.6|8594.1|207
1669608600000|2022-11-28 04:10:00|8595.7|8594.2|8596.1|8594.6|8596.8|8595.3|8595.6|8594.1|136
1669608900000|2022-11-28 04:15:00|8596|8594.5|8596.6|8595.1|8597.1|8595.6|8595.3|8593.8|251
1669609200000|2022-11-28 04:20:00|8596.7|8595.2|8595.8|8594.3|8596.8|8595.3|8594.9|8593.4|233
1669609500000|2022-11-28 04:25:00|8595.7|8594.2|8595.4|8593.9|8596|8594.5|8594|8592.5|291
1669609800000|2022-11-28 04:30:00|8595.5|8594|8595.6|8594.1|8596|8594.5|8594.9|8593.4|206
1669610100000|2022-11-28 04:35:00|8595.7|8594.2|8595.2|8593.7|8596.1|8594.6|8595.1|8593.6|151
1669610400000|2022-11-28 04:40:00|8595.3|8593.8|8596.6|8595.1|8596.7|8595.2|8594.7|8593.2|190
1669610700000|2022-11-28 04:45:00|8596.5|8595|8596.3|8594.8|8597|8595.5|8595.6|8594.1|197
1669611000000|2022-11-28 04:50:00|8596.4|8594.9|8595.6|8594.1|8596.7|8595.2|8595.6|8594.1|141
1669611300000|2022-11-28 04:55:00|8595.5|8594|8596.1|8594.6|8596.5|8595|8595.4|8593.9|211
1669611600000|2022-11-28 05:00:00|8596.2|8594.7|8595.9|8594.4|8596.7|8595.2|8595.3|8593.8|243
1669611900000|2022-11-28 05:05:00|8596.1|8594.6|8593.8|8592.3|8596.7|8595.2|8593.4|8591.9|337
1669612200000|2022-11-28 05:10:00|8593.9|8592.4|8592.6|8591.1|8593.9|8592.4|8591.2|8590|383
1669612500000|2022-11-28 05:15:00|8592.7|8591.2|8588.5|8587|8592.7|8591.2|8588.2|8586.8|348
1669612800000|2022-11-28 05:20:00|8588.4|8586.9|8588.5|8587|8588.9|8587.4|8587.5|8586|295
1669613100000|2022-11-28 05:25:00|8588.4|8586.9|8588.9|8587.4|8589.5|8588|8587.6|8586.1|281
1669613400000|2022-11-28 05:30:00|8588.8|8587.3|8591.2|8589.7|8591.7|8590.2|8588.7|8587.2|351
1669613700000|2022-11-28 05:35:00|8591.3|8589.8|8592.9|8591.4|8593.3|8591.8|8591|8589.5|268
1669614000000|2022-11-28 05:40:00|8593|8591.5|8591.6|8590.1|8593|8591.5|8590.6|8589.1|324
1669614300000|2022-11-28 05:45:00|8591.7|8590.2|8590.5|8589|8592.4|8590.9|8590.1|8588.6|277
1669614600000|2022-11-28 05:50:00|8590.6|8589.1|8591.6|8590.1|8591.8|8590.3|8589.7|8588.2|201
1669614900000|2022-11-28 05:55:00|8591.7|8590.2|8591.4|8589.9|8592.6|8591.1|8591.2|8589.7|282
1669615200000|2022-11-28 06:00:00|8591.3|8589.8|8590|8588.5|8591.3|8589.8|8588.3|8586.8|393
1669615500000|2022-11-28 06:05:00|8590.1|8588.6|8590.1|8588.6|8591.4|8589.9|8589.4|8587.9|344
1669615800000|2022-11-28 06:10:00|8590|8588.5|8590.9|8589.4|8591.1|8589.6|8589.7|8588.2|319
1669616100000|2022-11-28 06:15:00|8590.8|8589.3|8592.9|8591.4|8593.9|8592.4|8590.1|8588.6|355
1669616400000|2022-11-28 06:20:00|8593|8591.5|8592.9|8591.4|8593|8591.5|8591.2|8589.7|350
1669616700000|2022-11-28 06:25:00|8593|8591.5|8591.7|8590.2|8593.2|8591.7|8591.5|8590|417
1669617000000|2022-11-28 06:30:00|8591.8|8590.3|8592.8|8591.3|8592.8|8591.3|8591.4|8589.9|363
1669617300000|2022-11-28 06:35:00|8592.5|8591|8590.5|8589|8592.7|8591.1|8590.3|8588.8|470
1669617600000|2022-11-28 06:40:00|8590.6|8589.1|8591.4|8589.9|8591.7|8590.2|8589.5|8588|383
1669617900000|2022-11-28 06:45:00|8591.7|8590.2|8593.7|8592.2|8594.4|8592.9|8591|8589.5|425
1669618200000|2022-11-28 06:50:00|8593.6|8592.1|8593.3|8591.8|8594.9|8593.3|8593.2|8591.7|306
1669618500000|2022-11-28 06:55:00|8593.1|8591.6|8595.5|8594|8595.8|8594.3|8592.7|8591.2|434
1669618800000|2022-11-28 07:00:00|8595.9|8594.4|8599.3|8597.8|8599.8|8598.3|8595.9|8594.4|553
1669619100000|2022-11-28 07:05:00|8599.2|8597.7|8604|8602.5|8604|8602.5|8598|8596.5|431
1669619400000|2022-11-28 07:10:00|8604.1|8602.6|8598.6|8597.1|8604.1|8602.6|8598|8596.5|467
1669619700000|2022-11-28 07:15:00|8598.7|8597.2|8598.2|8596.7|8600.1|8598.6|8596.9|8595.4|490
1669620000000|2022-11-28 07:20:00|8597.8|8596.3|8596.6|8595.1|8597.8|8596.3|8594.7|8593.2|418
1669620300000|2022-11-28 07:25:00|8596.8|8595.3|8597.9|8596.4|8599.7|8598.2|8596.4|8594.9|410
1669620600000|2022-11-28 07:30:00|8598|8596.5|8596.7|8595.2|8598.7|8597.2|8595.9|8594.4|396
1669620900000|2022-11-28 07:35:00|8596.6|8595.1|8595.8|8594.3|8596.9|8595.7|8595.3|8593.8|363
1669621200000|2022-11-28 07:40:00|8595.9|8594.4|8596.4|8594.9|8596.4|8594.9|8593.7|8592.2|381
1669621500000|2022-11-28 07:45:00|8596.5|8595|8602.4|8600.9|8604|8602.5|8596.3|8594.8|460
1669621800000|2022-11-28 07:50:00|8602.6|8601.1|8600.4|8598.9|8603.1|8601.6|8599.6|8598.1|455
1669622100000|2022-11-28 07:55:00|8600.5|8599|8599|8597.5|8601.2|8599.7|8595.8|8594.3|664
1669622400000|2022-11-28 08:00:00|8599.1|8597.6|8609|8607.5|8611.2|8610|8598.5|8597|904
1669622700000|2022-11-28 08:05:00|8609.1|8607.6|8612.2|8610.7|8613|8611.5|8609|8607.5|818
1669623000000|2022-11-28 08:10:00|8612|8610.5|8606.4|8604.9|8612.9|8611.4|8606.3|8604.8|655
1669623300000|2022-11-28 08:15:00|8606.3|8604.8|8603.9|8602.4|8608.7|8607.4|8603.7|8602.2|568
1669623600000|2022-11-28 08:20:00|8604|8602.5|8610|8608.5|8610.5|8609.2|8604|8602.5|585
1669623900000|2022-11-28 08:25:00|8610.3|8608.8|8613.1|8611.6|8614|8612.8|8610.2|8608.7|730
1669624200000|2022-11-28 08:30:00|8613.3|8611.8|8621.8|8620.3|8622.8|8621.7|8613.3|8611.8|785
1669624500000|2022-11-28 08:35:00|8621.9|8620.4|8630|8628.5|8631.8|8630.3|8621|8619.8|922
1669624800000|2022-11-28 08:40:00|8630.1|8628.6|8630.5|8629|8633.2|8631.7|8622.3|8620.8|913
1669625100000|2022-11-28 08:45:00|8630.9|8629.4|8627.2|8625.7|8631.7|8630.2|8627.2|8625.7|710
1669625400000|2022-11-28 08:50:00|8627.3|8625.8|8623.4|8622.5|8627.6|8626.1|8622.9|8621.8|521
1669625700000|2022-11-28 08:55:00|8623.3|8622.4|8627.4|8625.9|8628.5|8627.4|8623.3|8622.3|662
1669626000000|2022-11-28 09:00:00|8627.2|8625.7|8628|8626.5|8630.7|8629.2|8626.5|8625.1|757
1669626300000|2022-11-28 09:05:00|8627.9|8626.4|8630.1|8628.6|8633.9|8632.4|8627.9|8626.4|772
1669626600000|2022-11-28 09:10:00|8630|8628.5|8627.6|8626.1|8630.6|8629.1|8626.8|8625.3|572
1669626900000|2022-11-28 09:15:00|8627.8|8626.3|8628.8|8627.3|8628.9|8627.6|8625.6|8624.1|486
1669627200000|2022-11-28 09:20:00|8628.6|8627.7|8634.2|8632.7|8635.9|8634.4|8628.6|8627.1|618
1669627500000|2022-11-28 09:25:00|8634.3|8632.8|8635.5|8634|8636.2|8635|8631.9|8630.8|626
1669627800000|2022-11-28 09:30:00|8635.4|8633.9|8636.7|8635.2|8638.8|8637.3|8634.7|8633.4|633
1669628100000|2022-11-28 09:35:00|8636.6|8635.1|8637.2|8635.7|8637.9|8636.4|8635.1|8633.9|532
1669628400000|2022-11-28 09:40:00|8637.1|8635.6|8635.9|8634.4|8637.8|8636.3|8635.6|8634.1|553
1669628700000|2022-11-28 09:45:00|8635.6|8634.7|8639.8|8638.3|8641.2|8640|8634.3|8633.2|627
1669629000000|2022-11-28 09:50:00|8639.7|8638.2|8643.9|8642.4|8644.7|8643.4|8639.7|8638.2|603
1669629300000|2022-11-28 09:55:00|8644|8642.5|8644.3|8642.8|8647.7|8646.6|8643.9|8642.4|670
1669629600000|2022-11-28 10:00:00|8644.2|8642.7|8642.8|8641.9|8644.6|8643.4|8641.3|8640.2|611
1669629900000|2022-11-28 10:05:00|8642.7|8641.8|8640.4|8639.5|8644.6|8643.2|8639.5|8638.4|557
1669630200000|2022-11-28 10:10:00|8640.5|8639.6|8644.3|8642.8|8644.9|8643.6|8640.1|8638.6|501
1669630500000|2022-11-28 10:15:00|8644.2|8642.7|8647.5|8646|8649.5|8648.2|8642.6|8641.1|614
1669630800000|2022-11-28 10:20:00|8647.3|8645.8|8655.1|8653.6|8655.6|8654.1|8647.3|8645.8|611
1669631100000|2022-11-28 10:25:00|8655.2|8653.7|8657.4|8655.9|8658|8656.7|8653.9|8651.8|608
1669631400000|2022-11-28 10:30:00|8657.3|8655.8|8658.8|8657.3|8659.7|8658.5|8656|8654.7|481
1669631700000|2022-11-28 10:35:00|8658.7|8657.2|8663.6|8662.1|8663.6|8662.6|8657|8655.7|477
1669632000000|2022-11-28 10:40:00|8663.7|8662.2|8665.3|8663.8|8666.9|8665.5|8661.9|8660.4|549
1669632300000|2022-11-28 10:45:00|8665.4|8663.9|8664.8|8663.3|8666.4|8665|8663.2|8661.7|548
1669632600000|2022-11-28 10:50:00|8664.9|8663.4|8667.7|8666.2|8668.7|8667.3|8663.3|8661.8|450
1669632900000|2022-11-28 10:55:00|8667.6|8666.1|8667.2|8665.7|8669.2|8667.7|8664.6|8663.4|480
1669633200000|2022-11-28 11:00:00|8667.1|8665.6|8674.4|8672.9|8675.9|8674.1|8667|8665.6|677
1669633500000|2022-11-28 11:05:00|8674|8672.5|8669.5|8668|8675.5|8674|8669|8667.7|636
1669633800000|2022-11-28 11:10:00|8669.6|8668.1|8672.4|8670.9|8674.3|8672.8|8669.4|8667.9|605
1669634100000|2022-11-28 11:15:00|8672.5|8671|8670.4|8668.9|8676.6|8675.1|8669.1|8667.6|606
1669634400000|2022-11-28 11:20:00|8670.2|8668.7|8668.1|8666.6|8670.4|8669.2|8666.6|8665.5|432
1669634700000|2022-11-28 11:25:00|8667.9|8666.4|8665.4|8663.9|8667.9|8666.4|8662.7|8661.2|468
1669635000000|2022-11-28 11:30:00|8665.3|8663.8|8673.8|8672.3|8673.8|8672.3|8663.5|8662|538
1669635300000|2022-11-28 11:35:00|8673.7|8672.2|8669.5|8668|8674.2|8672.7|8668.5|8667|610
1669635600000|2022-11-28 11:40:00|8669.4|8667.9|8672.2|8670.7|8672.2|8670.7|8665.9|8664.4|603
1669635900000|2022-11-28 11:45:00|8672.1|8670.6|8670.7|8669.2|8672.7|8671.2|8667.5|8666|691
1669636200000|2022-11-28 11:50:00|8670.9|8669.4|8668.7|8667.2|8673.3|8671.8|8668.7|8667.2|596
1669636500000|2022-11-28 11:55:00|8668.6|8667.1|8660.9|8659.4|8668.8|8667.3|8658.8|8657.3|549
1669636800000|2022-11-28 12:00:00|8661.2|8659.7|8658.8|8657.3|8662.4|8660.9|8657.5|8656.4|603
1669637100000|2022-11-28 12:05:00|8659.3|8657.8|8659.1|8657.6|8660.5|8659|8655.3|8654.1|570
1669637400000|2022-11-28 12:10:00|8659.2|8657.7|8662.3|8661.4|8663.2|8662|8658.6|8657.4|453
1669637700000|2022-11-28 12:15:00|8662.2|8661.3|8665.7|8664.2|8667.2|8665.7|8661.6|8660.5|408
1669638000000|2022-11-28 12:20:00|8665.8|8664.3|8662.5|8661|8666.4|8664.9|8662.3|8660.9|426
1669638300000|2022-11-28 12:25:00|8662.6|8661.1|8661.2|8659.7|8663.1|8661.6|8659.3|8658.1|524
1669638600000|2022-11-28 12:30:00|8661.1|8659.6|8660.3|8658.8|8664.2|8662.9|8659.9|8658.4|558
1669638900000|2022-11-28 12:35:00|8660.4|8658.9|8659|8657.5|8662.1|8660.6|8658.6|8657.1|486
1669639200000|2022-11-28 12:40:00|8658.9|8657.4|8655.5|8654|8659.7|8658.8|8655.5|8654|428
1669639500000|2022-11-28 12:45:00|8655.4|8653.9|8656.1|8655.2|8656.9|8655.6|8653.7|8652.6|426
1669639800000|2022-11-28 12:50:00|8656|8655.1|8657.2|8655.7|8657.9|8656.4|8656|8654.5|367
1669640100000|2022-11-28 12:55:00|8657.3|8655.8|8658.6|8657.1|8661.3|8659.8|8656.6|8655.1|509
1669640400000|2022-11-28 13:00:00|8658.5|8657|8659.3|8658.4|8660.4|8659.4|8657.1|8655.9|469
1669640700000|2022-11-28 13:05:00|8659.5|8658.6|8657|8656.1|8659.7|8658.6|8656.4|8655.2|383
1669641000000|2022-11-28 13:10:00|8656.9|8656|8661.6|8660.7|8661.6|8660.7|8655.2|8654.3|544
1669641300000|2022-11-28 13:15:00|8661.5|8660.6|8661.9|8661|8668.1|8666.6|8660.7|8659.3|664
1669641600000|2022-11-28 13:20:00|8662.1|8661.2|8661.3|8659.8|8664.5|8663.2|8659.7|8658.5|621
1669641900000|2022-11-28 13:25:00|8661.4|8659.9|8663.3|8661.8|8664.5|8663.1|8660.3|8659|482
1669642200000|2022-11-28 13:30:00|8663.2|8661.7|8664|8662.5|8664.2|8662.8|8661.8|8660.3|448
1669642500000|2022-11-28 13:35:00|8663.9|8662.4|8663|8661.5|8664.7|8663.8|8661.2|8660|512
1669642800000|2022-11-28 13:40:00|8662.8|8661.3|8659|8657.5|8664.2|8662.7|8656.8|8655.6|502
1669643100000|2022-11-28 13:45:00|8659.1|8657.6|8661.6|8660.1|8661.6|8660.1|8658|8656.9|531
1669643400000|2022-11-28 13:50:00|8661.9|8660.4|8662.8|8661.3|8666.1|8664.6|8661.1|8659.8|657
1669643700000|2022-11-28 13:55:00|8662.7|8661.2|8665.1|8663.6|8665.7|8664.5|8662.2|8660.8|525
1669644000000|2022-11-28 14:00:00|8665.2|8663.7|8667.7|8666.2|8672.3|8671|8664.7|8663.2|777
1669644300000|2022-11-28 14:05:00|8667.8|8666.3|8665.2|8663.7|8668.4|8667.4|8664.6|8663.3|715
1669644600000|2022-11-28 14:10:00|8665.4|8663.9|8663.8|8662.3|8665.4|8664.1|8662.3|8661.1|560
1669644900000|2022-11-28 14:15:00|8663.7|8662.2|8668.2|8666.7|8669|8667.5|8661.3|8659.9|540
1669645200000|2022-11-28 14:20:00|8668.3|8666.8|8667.9|8666.4|8671.6|8670.5|8667.7|8666.2|615
1669645500000|2022-11-28 14:25:00|8668|8666.5|8666.8|8665.3|8668.6|8667.4|8665.1|8664|480
1669645800000|2022-11-28 14:30:00|8666.9|8665.4|8664.3|8662.8|8667.4|8666.3|8662.4|8661|771
1669646100000|2022-11-28 14:35:00|8664.2|8662.7|8658.2|8656.7|8665|8663.9|8658.1|8656.6|769
1669646400000|2022-11-28 14:40:00|8658.1|8656.6|8658.2|8657.3|8659.5|8658.2|8656.2|8655|749
1669646700000|2022-11-28 14:45:00|8658.3|8657.4|8655.9|8655|8658.8|8657.8|8655.5|8654.6|492
1669647000000|2022-11-28 14:50:00|8655.8|8654.9|8657.5|8656|8658.7|8657.2|8655.6|8654.4|599
1669647300000|2022-11-28 14:55:00|8657.2|8655.7|8655.8|8654.3|8657.7|8656.5|8653.6|8652.5|631
1669647600000|2022-11-28 15:00:00|8655.9|8654.4|8653.3|8652.4|8657.1|8655.6|8652.4|8651.1|651
1669647900000|2022-11-28 15:05:00|8653.2|8652.3|8654.5|8653.6|8656.7|8655.6|8650.9|8649.7|605
1669648200000|2022-11-28 15:10:00|8654.6|8653.7|8652|8651.1|8654.8|8653.7|8651.3|8650.1|515
1669648500000|2022-11-28 15:15:00|8651.9|8651|8650.9|8649.4|8652.3|8651.1|8647.2|8645.9|665
1669648800000|2022-11-28 15:20:00|8650.6|8649.1|8647.4|8645.9|8651.5|8650.3|8646.7|8645.5|605
1669649100000|2022-11-28 15:25:00|8647.3|8645.8|8643.8|8642.3|8648.7|8647.2|8642.8|8641.5|565
1669649400000|2022-11-28 15:30:00|8643.9|8642.4|8646.4|8644.9|8648.3|8646.8|8643.6|8642.4|649
1669649700000|2022-11-28 15:35:00|8646.5|8645|8638.9|8637.4|8649.2|8648|8638.1|8636.8|754
1669650000000|2022-11-28 15:40:00|8639.1|8637.6|8636.3|8634.8|8639.1|8637.8|8634|8632.8|727
1669650300000|2022-11-28 15:45:00|8636.4|8634.9|8634.3|8632.8|8636.6|8635.1|8629.1|8627.8|791
1669650600000|2022-11-28 15:50:00|8634.4|8632.9|8639.5|8638|8640.3|8638.9|8633.1|8631.6|979
1669650900000|2022-11-28 15:55:00|8639.6|8638.1|8638.4|8636.9|8641.2|8640.3|8635|8633.9|1256
1669651200000|2022-11-28 16:00:00|8638.6|8637.1|8636.4|8635.5|8640.9|8639.6|8636.4|8635.4|936
1669651500000|2022-11-28 16:05:00|8636.3|8635.4|8641|8639.5|8641.4|8639.9|8636.2|8635.3|668
1669651800000|2022-11-28 16:10:00|8640.9|8639.4|8642.5|8641.6|8643.7|8642.3|8637.8|8636.4|661
1669652100000|2022-11-28 16:15:00|8642.6|8641.7|8636.2|8634.7|8643.7|8642.2|8635.6|8634.2|605
1669652400000|2022-11-28 16:20:00|8636.3|8634.8|8636.1|8634.6|8638.3|8636.8|8633.2|8632.3|543
1669652700000|2022-11-28 16:25:00|8636.2|8634.7|8635.1|8633.6|8637.5|8636|8633|8631.7|578
1669653000000|2022-11-28 16:30:00|8635|8633.5|8630.4|8628.9|8635.3|8633.8|8629|8627.7|671
1669653300000|2022-11-28 16:35:00|8630.5|8629|8627|8625.5|8631.4|8629.9|8626.3|8624.8|460
1669653600000|2022-11-28 16:40:00|8626.9|8625.4|8624.7|8623.8|8627.8|8626.3|8623.8|8622.7|413
1669653900000|2022-11-28 16:45:00|8624.6|8623.7|8628.1|8626.6|8628.5|8627.3|8624.2|8623.1|351
1669654200000|2022-11-28 16:50:00|8628.2|8626.7|8627.4|8625.9|8628.3|8627|8626.3|8624.8|340
1669654500000|2022-11-28 16:55:00|8627.3|8625.8|8627.4|8625.9|8627.6|8626.1|8625.6|8624.2|387
1669654800000|2022-11-28 17:00:00|8627.3|8625.8|8628.5|8627|8629.7|8628.2|8627|8625.5|758
1669655100000|2022-11-28 17:05:00|8628.6|8627.1|8631.7|8630.2|8632.2|8630.7|8628.2|8626.7|720
1669655400000|2022-11-28 17:10:00|8631.6|8630.1|8632.7|8631.2|8634.9|8633.4|8630.4|8629.1|644
1669655700000|2022-11-28 17:15:00|8633|8631.5|8632.9|8631.4|8634.4|8633|8632.1|8630.6|582
1669656000000|2022-11-28 17:20:00|8632.8|8631.3|8630.5|8629|8633.4|8632.1|8629.7|8628.5|427
1669656300000|2022-11-28 17:25:00|8630.6|8629.1|8631.8|8630.9|8632.1|8631.2|8628.3|8627|387
1669656600000|2022-11-28 17:30:00|8631.7|8630.8|8635.6|8634.1|8636.7|8635.5|8631.7|8630.5|411
1669656900000|2022-11-28 17:35:00|8635.5|8634|8638.9|8637.4|8639.2|8638.2|8634.9|8633.6|385
1669657200000|2022-11-28 17:40:00|8638.8|8637.3|8640.1|8638.6|8640.8|8639.9|8637.8|8636.6|369
1669657500000|2022-11-28 17:45:00|8640|8638.5|8638.6|8637.1|8641.1|8639.6|8638.2|8636.9|340
1669657800000|2022-11-28 17:50:00|8638.5|8637|8641.4|8639.9|8641.8|8640.4|8638.3|8636.9|331
1669658100000|2022-11-28 17:55:00|8641.6|8640.1|8641.2|8640.3|8642.2|8641.1|8641|8639.8|304
1669658400000|2022-11-28 18:00:00|8641.5|8640|8639.7|8638.2|8642.5|8641.1|8639.5|8638|417
1669658700000|2022-11-28 18:05:00|8639.8|8638.3|8640.4|8638.9|8640.8|8639.3|8638.3|8636.8|395
1669659000000|2022-11-28 18:10:00|8640.7|8639.2|8641.8|8640.3|8642.3|8640.8|8638.4|8636.9|523
1669659300000|2022-11-28 18:15:00|8641.7|8640.2|8640.5|8639|8642.1|8640.6|8639.2|8638|362
1669659600000|2022-11-28 18:20:00|8641|8639.5|8642.1|8641.2|8644.4|8642.9|8638.1|8637|437
1669659900000|2022-11-28 18:25:00|8642.2|8641.3|8645.2|8643.7|8646.1|8644.7|8642|8640.5|388
1669660200000|2022-11-28 18:30:00|8645.1|8643.6|8646.6|8645.7|8646.7|8645.7|8643.3|8642.4|366
1669660500000|2022-11-28 18:35:00|8646.5|8645.6|8647|8645.5|8647.4|8645.9|8645.8|8644.3|370
1669660800000|2022-11-28 18:40:00|8646.9|8645.4|8646.3|8644.8|8647.1|8645.6|8645.9|8644.4|358
1669661100000|2022-11-28 18:45:00|8646.4|8644.9|8648.3|8646.8|8648.9|8647.4|8646.3|8644.8|335
1669661400000|2022-11-28 18:50:00|8648.4|8646.9|8649.7|8648.2|8650.6|8649.2|8647.9|8646.5|278
1669661700000|2022-11-28 18:55:00|8649.8|8648.3|8653.1|8651.6|8654.1|8652.8|8649.2|8647.9|413
1669662000000|2022-11-28 19:00:00|8653.3|8651.8|8651.7|8650.2|8654.7|8653.5|8651.2|8649.7|327
1669662300000|2022-11-28 19:05:00|8651.6|8650.1|8654.3|8652.8|8655.7|8654.2|8650.1|8648.8|444
1669662600000|2022-11-28 19:10:00|8653.9|8653|8656.2|8654.7|8657.3|8655.8|8653.9|8652.7|372
1669662900000|2022-11-28 19:15:00|8656.1|8654.6|8655.2|8653.7|8656.3|8654.8|8654.7|8653.2|290
1669663200000|2022-11-28 19:20:00|8655.1|8653.6|8653.5|8652|8655.6|8654.5|8653|8651.5|324
1669663500000|2022-11-28 19:25:00|8653.6|8652.1|8654.9|8653.4|8655.1|8653.8|8652.9|8651.6|267
1669663800000|2022-11-28 19:30:00|8655|8653.5|8654.4|8652.9|8655.6|8654.1|8654|8652.5|310
1669664100000|2022-11-28 19:35:00|8654.5|8653|8653.7|8652.2|8655.1|8653.6|8653.3|8651.8|269
1669664400000|2022-11-28 19:40:00|8653.8|8652.3|8652.5|8651|8654.5|8653|8652|8650.7|284
1669664700000|2022-11-28 19:45:00|8652.4|8650.9|8651.4|8649.9|8653.1|8651.7|8650.4|8649.2|306
1669665000000|2022-11-28 19:50:00|8651.5|8650|8648.7|8647.8|8651.7|8650.5|8648.7|8647.5|243
1669665300000|2022-11-28 19:55:00|8649.1|8647.6|8649.9|8648.4|8651.4|8650.1|8648.3|8647.1|456
1669665600000|2022-11-28 20:00:00|8650|8648.5|8652.1|8650.6|8652.6|8651.1|8648.8|8647.8|488
1669665900000|2022-11-28 20:05:00|8652|8650.5|8652.8|8651.3|8653.6|8652.1|8651.5|8650|349
1669666200000|2022-11-28 20:10:00|8652.9|8651.4|8654.2|8652.7|8654.6|8653.2|8652.7|8651.2|360
1669666500000|2022-11-28 20:15:00|8654.1|8652.6|8651.7|8650.2|8655.1|8654|8650.8|8649.6|392
1669666800000|2022-11-28 20:20:00|8651.6|8650.1|8652.7|8651.2|8653.1|8651.6|8650.7|8649.7|345
1669667100000|2022-11-28 20:25:00|8652.6|8651.1|8653.1|8651.6|8653.2|8651.7|8651.9|8650.4|315
1669667400000|2022-11-28 20:30:00|8652.9|8651.4|8652.5|8651|8653.2|8652|8651.7|8650.2|273
1669667700000|2022-11-28 20:35:00|8652.4|8650.9|8654|8652.5|8654.2|8653|8651.2|8649.7|293
1669668000000|2022-11-28 20:40:00|8654.1|8652.6|8653.4|8651.9|8654.2|8652.9|8652.7|8651.3|339
1669668300000|2022-11-28 20:45:00|8653.5|8652|8654|8652.5|8654.4|8652.9|8651.8|8650.3|328
1669668600000|2022-11-28 20:50:00|8654.1|8652.6|8652|8650.5|8654.6|8653.5|8652|8650.5|428
1669668900000|2022-11-28 20:55:00|8652.1|8650.6|8651.3|8649.8|8652.5|8651|8648.4|8646.9|491
1669669200000|2022-11-28 21:00:00|8651.2|8649.7|8648.4|8646.9|8651.8|8650.5|8648.3|8646.8|369
1669669500000|2022-11-28 21:05:00|8648.5|8647|8647.7|8646.2|8649.6|8648.1|8647.5|8646|373
1669669800000|2022-11-28 21:10:00|8647.8|8646.3|8650.2|8648.7|8651.6|8648.7|8647.7|8646.2|185
1669670100000|2022-11-28 21:15:00|8650.1|8648.6|8649.8|8648.3|8651.3|8649.8|8649.6|8648.1|179
1669670400000|2022-11-28 21:20:00|8649.7|8648.2|8649.6|8648.1|8652.3|8650.8|8649.5|8648|253
1669670700000|2022-11-28 21:25:00|8649.7|8648.2|8650.6|8649.1|8651.4|8649.9|8649.6|8648.1|270
1669671000000|2022-11-28 21:30:00|8650.5|8649|8653.3|8651.8|8653.5|8652|8650.2|8649|160
1669671300000|2022-11-28 21:35:00|8653.4|8651.9|8651.8|8650.3|8653.4|8651.9|8651.5|8650|168
1669671600000|2022-11-28 21:40:00|8651.7|8650.2|8649.8|8648.3|8651.8|8650.3|8649.8|8648.3|219
1669671900000|2022-11-28 21:45:00|8649.6|8648.1|8648.8|8647.3|8650.1|8648.6|8647.9|8646|343
1669672200000|2022-11-28 21:50:00|8648.6|8646|8648.1|8646.6|8650.2|8647.6|8647.1|8644.1|408
1669672500000|2022-11-28 21:55:00|8648|8646.5|8649.5|8640.5|8654|8646.9|8644.4|8636.5|727
1669672800000|2022-11-28 22:00:00|8650.2|8639.2|8654.6|8643.6|8654.8|8643.8|8650|8639|27
1669673100000|2022-11-28 22:05:00|8654.4|8643.4|8655.4|8644.4|8655.5|8645.9|8651.3|8642.3|125
1669673400000|2022-11-28 22:10:00|8655.5|8644.5|8653.8|8642.8|8655.7|8644.7|8652.1|8642|1288
1669673700000|2022-11-28 22:15:00|8654|8643|8654.1|8644.6|8656.6|8645.6|8652.2|8642.3|1077
1669674000000|2022-11-28 22:20:00|8654|8644.4|8653.3|8646.4|8657.6|8646.6|8652|8643.9|1324
1669674300000|2022-11-28 22:25:00|8653.2|8646.2|8652.2|8645.7|8656.9|8646.7|8651.4|8645|1168
1669674600000|2022-11-28 22:30:00|8652.3|8645.6|8649.2|8642.9|8655.8|8645.8|8648.1|8642|896
1669674900000|2022-11-28 22:35:00|8649.4|8642.8|8651.2|8643.5|8655.9|8645.7|8646.6|8639.7|418
1669675200000|2022-11-28 22:40:00|8651.3|8643.2|8650.8|8644|8654.4|8645.4|8648.8|8642.5|486
1669675500000|2022-11-28 22:45:00|8651.5|8644.3|8650.1|8644.3|8651.6|8644.5|8650|8643.3|318
1669675800000|2022-11-28 22:50:00|8650|8644.2|8649.1|8642.7|8651.6|8644.7|8648.1|8641.1|232
1669676100000|2022-11-28 22:55:00|8648.9|8642.9|8655.3|8644.3|8656.9|8645.9|8646.9|8640.3|571
1669676400000|2022-11-28 23:00:00|8654|8643|8648.2|8645.1|8656.1|8646.2|8647.2|8641.9|513
1669676700000|2022-11-28 23:05:00|8648.9|8644.8|8648.3|8645.6|8649.4|8646.4|8647.4|8644.5|605
1669677000000|2022-11-28 23:10:00|8648.2|8645.7|8648.4|8645.6|8649|8646.3|8646.1|8643.6|460
1669677300000|2022-11-28 23:15:00|8648.5|8645.5|8647.3|8645.8|8648.9|8646.8|8647.1|8645.1|838
1669677600000|2022-11-28 23:20:00|8647.4|8645.9|8648.8|8647.3|8649|8647.3|8647.3|8645.5|434
1669677900000|2022-11-28 23:25:00|8649.2|8646.8|8648.5|8646|8649.2|8647.3|8647.7|8645.8|475
1669678200000|2022-11-28 23:30:00|8647.9|8646.4|8648.8|8647.3|8649.3|8647.8|8647.8|8645.9|337
1669678500000|2022-11-28 23:35:00|8648.9|8647.4|8649.2|8647.7|8649.3|8647.8|8648.1|8646.4|204
1669678800000|2022-11-28 23:40:00|8649.1|8647.6|8648|8646.5|8649.2|8647.7|8647.5|8646|192
1669679100000|2022-11-28 23:45:00|8648.1|8646.6|8648.4|8646.9|8648.7|8647|8647.7|8646.2|226
1669679400000|2022-11-28 23:50:00|8648.2|8646.7|8648.4|8646.9|8648.8|8647.3|8647.8|8646.3|221
1669679700000|2022-11-28 23:55:00|8648.5|8647|8649.5|8648|8649.7|8648.2|8647.9|8646.1|298
1669680000000|2022-11-29 00:00:00|8649.6|8648.1|8648.4|8646.9|8649.6|8648.1|8647.5|8646|350
1669680300000|2022-11-29 00:05:00|8648.3|8646.8|8647.2|8645.7|8648.3|8646.8|8646.7|8645.2|232
1669680600000|2022-11-29 00:10:00|8647.1|8645.6|8644.5|8643|8647.6|8646.1|8644.3|8642.5|318
1669680900000|2022-11-29 00:15:00|8644.6|8643.1|8643.8|8642.3|8645.5|8644|8642.9|8641.4|434
1669681200000|2022-11-29 00:20:00|8643.9|8642.4|8643|8641.5|8644|8642.5|8643|8641.5|231
1669681500000|2022-11-29 00:25:00|8643.1|8641.6|8643.2|8641.7|8643.7|8642.2|8642.7|8641.2|189
1669681800000|2022-11-29 00:30:00|8643.3|8641.8|8642.9|8641.4|8643.7|8642.2|8642.4|8640.9|180
1669682100000|2022-11-29 00:35:00|8642.8|8641.3|8642.5|8641|8643|8641.5|8642|8640.5|311
1669682400000|2022-11-29 00:40:00|8642.4|8640.9|8642.2|8640.7|8642.8|8641.3|8642|8640.5|200
1669682700000|2022-11-29 00:45:00|8642.3|8640.8|8641.1|8639.6|8642.5|8641|8640.1|8639|240
1669683000000|2022-11-29 00:50:00|8641|8639.5|8644|8642.5|8644.1|8642.6|8641|8639.5|306
1669683300000|2022-11-29 00:55:00|8644.1|8642.6|8641.4|8639.9|8644.1|8642.6|8641.2|8639.7|323
1669683600000|2022-11-29 01:00:00|8641.5|8640|8644.3|8642.8|8644.4|8642.9|8641.2|8639.7|370
1669683900000|2022-11-29 01:05:00|8644.4|8642.9|8646|8644.5|8646.4|8644.9|8643.3|8641.8|394
1669684200000|2022-11-29 01:10:00|8646.1|8644.6|8645.6|8644.1|8646.5|8645|8644.7|8643.2|372
1669684500000|2022-11-29 01:15:00|8645.5|8644|8645.6|8644.1|8646.6|8645.1|8645|8643.5|304
1669684800000|2022-11-29 01:20:00|8645.7|8644.2|8645|8643.5|8646.6|8645.1|8644.3|8642.8|341
1669685100000|2022-11-29 01:25:00|8644.9|8643.4|8644.2|8642.7|8645.7|8644.2|8643.8|8642.3|413
1669685400000|2022-11-29 01:30:00|8644.1|8642.6|8643.8|8642.3|8644.5|8643|8643.2|8641.7|376
1669685700000|2022-11-29 01:35:00|8643.9|8642.4|8643.8|8642.3|8644.2|8642.7|8643|8641.5|320
1669686000000|2022-11-29 01:40:00|8643.6|8642.1|8640.6|8639.1|8643.6|8642.1|8640|8638.5|431
1669686300000|2022-11-29 01:45:00|8640.7|8639.2|8641.7|8640.2|8643.2|8641.7|8640.7|8639.2|432
1669686600000|2022-11-29 01:50:00|8641.5|8640|8641|8639.5|8642.5|8641|8640.8|8639.3|372
1669686900000|2022-11-29 01:55:00|8641.2|8639.7|8641.6|8640.1|8642.4|8640.9|8641.1|8639.6|321
1669687200000|2022-11-29 02:00:00|8641.5|8640|8640.7|8639.2|8641.7|8640.2|8640.2|8638.7|218
1669687500000|2022-11-29 02:05:00|8640.8|8639.3|8638.3|8636.8|8641|8639.5|8638.1|8636.6|274
1669687800000|2022-11-29 02:10:00|8638.1|8636.6|8640|8638.5|8640.1|8638.6|8636.9|8635.8|297
1669688100000|2022-11-29 02:15:00|8639.9|8638.4|8639.1|8637.6|8640.6|8639.1|8638.6|8637.1|300
1669688400000|2022-11-29 02:20:00|8639.2|8637.7|8637.1|8635.6|8639.5|8638|8636.5|8635.1|323
1669688700000|2022-11-29 02:25:00|8637.2|8635.7|8639|8637.5|8639.1|8637.6|8636.6|8635.1|317
1669689000000|2022-11-29 02:30:00|8639.1|8637.6|8638.7|8637.2|8639.7|8638.2|8638.3|8636.8|294
1669689300000|2022-11-29 02:35:00|8638.8|8637.3|8638.3|8636.8|8639.6|8638.1|8637.5|8636|232
1669689600000|2022-11-29 02:40:00|8638.2|8636.7|8636.9|8635.4|8638.5|8637|8636.8|8635.3|244
1669689900000|2022-11-29 02:45:00|8637|8635.5|8636.1|8634.6|8637.1|8635.6|8635.9|8634.4|264
1669690200000|2022-11-29 02:50:00|8636.2|8634.7|8635.6|8634.1|8636.2|8634.7|8635.2|8633.7|216
1669690500000|2022-11-29 02:55:00|8635.7|8634.2|8636.2|8634.7|8636.4|8634.9|8635.5|8634|251
1669690800000|2022-11-29 03:00:00|8636.1|8634.6|8635.3|8633.8|8636.3|8634.8|8634.3|8632.8|235
1669691100000|2022-11-29 03:05:00|8635.4|8633.9|8636.1|8634.6|8636.3|8634.8|8635.3|8633.8|247
1669691400000|2022-11-29 03:10:00|8636.6|8635.1|8637.9|8636.4|8638.7|8637.2|8636.5|8635|302
1669691700000|2022-11-29 03:15:00|8638|8636.5|8635.8|8634.3|8638.1|8636.6|8635.8|8634.3|451
1669692000000|2022-11-29 03:20:00|8635.7|8634.2|8640|8638.5|8640.2|8638.7|8635.5|8634|462
1669692300000|2022-11-29 03:25:00|8640.1|8638.6|8640.1|8638.6|8641.8|8640.3|8638.3|8636.8|519
1669692600000|2022-11-29 03:30:00|8640.2|8638.7|8643.5|8642|8643.8|8642.5|8640.1|8638.6|524
1669692900000|2022-11-29 03:35:00|8643.6|8642.1|8644.6|8643.1|8644.8|8643.3|8643.3|8641.8|385
1669693200000|2022-11-29 03:40:00|8644.5|8643|8647.4|8645.9|8647.6|8646.1|8644.1|8642.7|439
1669693500000|2022-11-29 03:45:00|8647.5|8646|8648.6|8647.1|8649.4|8647.9|8646.4|8645.2|463
1669693800000|2022-11-29 03:50:00|8648.5|8647|8647.6|8646.1|8649.4|8648.1|8647.4|8645.9|407
1669694100000|2022-11-29 03:55:00|8647.7|8646.2|8647.3|8645.8|8649.6|8648.1|8647|8645.5|413
1669694400000|2022-11-29 04:00:00|8647.2|8645.7|8648.3|8646.8|8648.3|8646.8|8646.7|8645.2|408
1669694700000|2022-11-29 04:05:00|8648.1|8646.6|8648.3|8646.8|8649.3|8647.8|8647.9|8646.4|341
1669695000000|2022-11-29 04:10:00|8647.8|8646.3|8645.3|8643.8|8648.2|8646.7|8644.4|8642.9|340
1669695300000|2022-11-29 04:15:00|8645.1|8643.6|8646|8644.5|8646.7|8645.2|8644.9|8643.4|277
1669695600000|2022-11-29 04:20:00|8646.1|8644.6|8646|8644.5|8646.5|8645|8645.4|8644|208
1669695900000|2022-11-29 04:25:00|8646.1|8644.6|8645.1|8643.6|8646.1|8644.7|8644.4|8642.9|164
1669696200000|2022-11-29 04:30:00|8645|8643.5|8644|8642.5|8645.4|8643.9|8643.5|8642|208
1669696500000|2022-11-29 04:35:00|8644.1|8642.6|8646.4|8644.9|8646.6|8645.1|8643.9|8642.4|243
1669696800000|2022-11-29 04:40:00|8646.5|8645|8642.7|8641.2|8646.7|8645.4|8642.3|8640.8|324
1669697100000|2022-11-29 04:45:00|8642.8|8641.3|8642.7|8641.2|8643.5|8642|8641.1|8639.6|247
1669697400000|2022-11-29 04:50:00|8642.8|8641.3|8645.5|8644|8645.6|8644.1|8641.9|8640.4|288
1669697700000|2022-11-29 04:55:00|8645.6|8644.1|8646.8|8645.3|8647.4|8645.9|8644.4|8642.9|291
1669698000000|2022-11-29 05:00:00|8646.9|8645.4|8647.3|8645.8|8648.5|8647|8645.9|8644.4|393
1669698300000|2022-11-29 05:05:00|8647.2|8645.7|8646.1|8644.6|8647.2|8645.7|8645.8|8644.3|254
1669698600000|2022-11-29 05:10:00|8646.2|8644.7|8648.1|8646.6|8648.3|8646.8|8645.7|8644.2|252
1669698900000|2022-11-29 05:15:00|8648|8646.5|8646.5|8645|8648.3|8646.8|8646|8644.5|230
1669699200000|2022-11-29 05:20:00|8646.6|8645.1|8646.4|8644.9|8647.6|8646.1|8645.6|8644.1|306
1669699500000|2022-11-29 05:25:00|8646.3|8644.8|8645|8643.5|8647.4|8645.9|8644.8|8643.3|342
1669699800000|2022-11-29 05:30:00|8645.1|8643.6|8649.8|8648.3|8651.9|8650.4|8644.9|8643.4|406
1669700100000|2022-11-29 05:35:00|8649.7|8648.2|8650.2|8648.7|8651.5|8649.8|8648.6|8647.1|281
1669700400000|2022-11-29 05:40:00|8650|8648.5|8648.3|8646.8|8650.4|8648.9|8648.2|8646.7|308
1669700700000|2022-11-29 05:45:00|8648.2|8646.7|8650.1|8648.6|8650.4|8648.9|8647.8|8646.3|395
1669701000000|2022-11-29 05:50:00|8650.3|8648.8|8649.3|8647.8|8650.3|8648.8|8648.8|8647.2|308
1669701300000|2022-11-29 05:55:00|8649.4|8647.9|8648|8646.5|8650.1|8648.5|8647.7|8646.2|327
1669701600000|2022-11-29 06:00:00|8648.1|8646.6|8648|8646.5|8648.8|8647.3|8647.3|8645.8|346
1669701900000|2022-11-29 06:05:00|8648.1|8646.6|8649.3|8647.8|8650.2|8648.7|8648|8646.5|338
1669702200000|2022-11-29 06:10:00|8649.4|8647.9|8649.8|8648.3|8650.4|8648.9|8648.9|8647.4|334
1669702500000|2022-11-29 06:15:00|8649.9|8648.4|8650.8|8649.3|8651.2|8649.7|8648.8|8647.3|385
1669702800000|2022-11-29 06:20:00|8650.7|8649.2|8650.8|8649.3|8652.2|8650.7|8649.7|8648.2|388
1669703100000|2022-11-29 06:25:00|8650.7|8649.2|8651.4|8649.9|8652.1|8650.6|8650.1|8648.6|348
1669703400000|2022-11-29 06:30:00|8651.5|8650|8644.5|8643|8651.5|8650|8642.8|8641.3|662
1669703700000|2022-11-29 06:35:00|8644.4|8642.9|8640.3|8638.8|8644.4|8642.9|8638.1|8636.6|411
1669704000000|2022-11-29 06:40:00|8640.2|8638.7|8641.2|8639.7|8641.8|8640.3|8638.8|8637.3|506
1669704300000|2022-11-29 06:45:00|8641.3|8639.8|8641.6|8640.1|8642.5|8641|8639.7|8638.2|432
1669704600000|2022-11-29 06:50:00|8641.5|8640|8640.1|8638.6|8642|8640.5|8638.7|8637.2|624
1669704900000|2022-11-29 06:55:00|8640|8638.5|8640.9|8639.4|8642.4|8640.9|8638.7|8637.2|611
1669705200000|2022-11-29 07:00:00|8641.2|8639.7|8639.9|8638.4|8643.4|8641.9|8637.5|8636|666
1669705500000|2022-11-29 07:05:00|8639.8|8638.3|8644.5|8643|8644.8|8643.3|8639.6|8638.1|643
1669705800000|2022-11-29 07:10:00|8644.4|8642.9|8642|8640.5|8644.5|8643|8641.7|8640.2|529
1669706100000|2022-11-29 07:15:00|8641.8|8640.3|8642|8640.5|8643.5|8642|8638.7|8637.2|685
1669706400000|2022-11-29 07:20:00|8642.1|8640.6|8643.4|8641.9|8645.2|8643.7|8640.3|8638.8|647
1669706700000|2022-11-29 07:25:00|8643.3|8641.8|8644.5|8643|8646.7|8645.2|8641.9|8639.9|622
1669707000000|2022-11-29 07:30:00|8644.4|8642.9|8645.8|8644.3|8646.4|8644.9|8640.1|8638.6|603
1669707300000|2022-11-29 07:35:00|8645.5|8644|8640.5|8639|8645.9|8644.4|8640.3|8638.8|521
1669707600000|2022-11-29 07:40:00|8640.6|8639.1|8634.1|8632.6|8640.8|8639.3|8634.1|8632.6|637
1669707900000|2022-11-29 07:45:00|8634|8632.5|8634.6|8633.1|8635.6|8634.1|8630|8628.5|791
1669708200000|2022-11-29 07:50:00|8634.5|8633|8630.4|8628.9|8637.9|8636.4|8629.7|8628.2|707
1669708500000|2022-11-29 07:55:00|8630.2|8628.7|8627.1|8625.6|8630.2|8628.7|8623.8|8622.6|641
1669708800000|2022-11-29 08:00:00|8627|8625.5|8621.2|8619.7|8627|8625.5|8613.9|8612.4|1056
1669709100000|2022-11-29 08:05:00|8621.3|8619.8|8620.8|8619.3|8624.3|8622.8|8618.9|8617.4|760
1669709400000|2022-11-29 08:10:00|8621|8619.5|8614.7|8613.2|8621.7|8620.2|8613.7|8612.2|718
1669709700000|2022-11-29 08:15:00|8614.5|8613|8612.5|8611|8615.7|8614.2|8611|8609.5|743
1669710000000|2022-11-29 08:20:00|8612.6|8611.1|8609.7|8608.2|8612.6|8611.1|8608|8606.5|576
1669710300000|2022-11-29 08:25:00|8609.8|8608.3|8613.4|8611.9|8613.8|8612.6|8608.1|8606.6|761
1669710600000|2022-11-29 08:30:00|8613.6|8612.1|8615.6|8614.1|8616.4|8614.9|8611.4|8609.9|666
1669710900000|2022-11-29 08:35:00|8615.7|8614.2|8616.2|8614.7|8617.4|8615.9|8612.6|8611.7|605
1669711200000|2022-11-29 08:40:00|8616.3|8614.8|8612.2|8610.7|8617.7|8616.2|8611|8609.5|629
1669711500000|2022-11-29 08:45:00|8612.4|8610.9|8614.9|8613.4|8616|8614.5|8611.4|8609.9|606
1669711800000|2022-11-29 08:50:00|8615.2|8613.7|8618.2|8616.7|8619.4|8617.9|8614.5|8613|750
1669712100000|2022-11-29 08:55:00|8618|8616.5|8616.6|8615.1|8618.5|8617|8615.7|8614.2|640
1669712400000|2022-11-29 09:00:00|8616.3|8614.8|8621.2|8619.7|8621.3|8619.8|8616.2|8614.7|762
1669712700000|2022-11-29 09:05:00|8621|8619.5|8624.2|8622.7|8626.4|8624.9|8620.6|8619.1|538
1669713000000|2022-11-29 09:10:00|8624.1|8622.6|8629.3|8627.8|8629.7|8628.2|8624|8622.5|547
1669713300000|2022-11-29 09:15:00|8629.5|8628|8630.6|8629.1|8633.3|8631.8|8628.1|8626.6|505
1669713600000|2022-11-29 09:20:00|8630.5|8629|8632.8|8631.3|8633.5|8632|8628.5|8627|407
1669713900000|2022-11-29 09:25:00|8632.9|8631.4|8627.9|8626.4|8633.1|8631.6|8626.9|8625.4|563
1669714200000|2022-11-29 09:30:00|8627.8|8626.3|8628.7|8627.2|8629|8627.5|8625.5|8624|614
1669714500000|2022-11-29 09:35:00|8628.8|8627.3|8626.4|8624.9|8629.4|8627.9|8625.5|8624.1|503
1669714800000|2022-11-29 09:40:00|8626.5|8625|8630.4|8628.9|8632|8630.5|8626.4|8624.9|583
1669715100000|2022-11-29 09:45:00|8630.3|8629.4|8639.9|8638.4|8641.5|8640|8629.9|8628.4|840
1669715400000|2022-11-29 09:50:00|8640|8638.5|8642|8640.5|8645.1|8643.6|8638.2|8636.7|701
1669715700000|2022-11-29 09:55:00|8641.8|8640.3|8647.8|8646.3|8649.1|8647.9|8641.4|8639.9|759
1669716000000|2022-11-29 10:00:00|8647|8645.5|8646.3|8644.8|8653.2|8652|8645|8643.5|922
1669716300000|2022-11-29 10:05:00|8646.4|8644.9|8645.9|8645|8651.9|8650.4|8644.4|8642.9|564
1669716600000|2022-11-29 10:10:00|8646|8645.1|8645|8643.5|8649.2|8647.7|8643.9|8642.4|673
1669716900000|2022-11-29 10:15:00|8644.9|8643.4|8639.2|8637.7|8645.5|8644.1|8638.6|8637.3|513
1669717200000|2022-11-29 10:20:00|8639.1|8637.6|8636.8|8635.3|8639.7|8638.2|8636.5|8635|434
1669717500000|2022-11-29 10:25:00|8636.9|8635.4|8635|8633.5|8638.6|8637.1|8634.5|8633|462
1669717800000|2022-11-29 10:30:00|8634.9|8633.4|8635.1|8633.6|8635.5|8634.3|8633|8631.5|414
1669718100000|2022-11-29 10:35:00|8635|8633.5|8634.1|8632.6|8636.9|8635.4|8632.9|8631.4|414
1669718400000|2022-11-29 10:40:00|8634|8632.5|8639.7|8638.2|8640.8|8639.3|8633.5|8632|470
1669718700000|2022-11-29 10:45:00|8639.6|8638.1|8639.3|8637.8|8641.6|8640.1|8638|8636.5|605
1669719000000|2022-11-29 10:50:00|8639.4|8637.9|8645.6|8644.1|8645.8|8644.3|8639.3|8637.8|540
1669719300000|2022-11-29 10:55:00|8645.5|8644|8645.3|8643.8|8648.2|8646.7|8644.7|8643.2|485
1669719600000|2022-11-29 11:00:00|8645.2|8643.7|8640|8638.5|8645.8|8644.3|8637.8|8636.3|683
1669719900000|2022-11-29 11:05:00|8640.1|8638.6|8639.7|8638.2|8643.1|8641.6|8638.8|8637.5|588
1669720200000|2022-11-29 11:10:00|8639.8|8638.3|8641.4|8639.9|8643.5|8642|8639.4|8637.9|491
1669720500000|2022-11-29 11:15:00|8641.6|8640.1|8645.5|8644|8646.7|8645.2|8639.4|8637.9|612
1669720800000|2022-11-29 11:20:00|8645.6|8644.1|8649.4|8647.9|8649.8|8648.5|8644.4|8643|468
1669721100000|2022-11-29 11:25:00|8649.5|8648|8644.8|8643.3|8652.3|8650.8|8643.7|8642.2|466
1669721400000|2022-11-29 11:30:00|8644.7|8643.2|8638.6|8637.1|8644.7|8643.2|8637.8|8636.3|466
1669721700000|2022-11-29 11:35:00|8638.7|8637.2|8635.5|8634.6|8638.7|8637.2|8635.4|8634|457
1669722000000|2022-11-29 11:40:00|8635.7|8634.2|8633.8|8632.3|8637.2|8635.7|8633.6|8632.1|457
1669722300000|2022-11-29 11:45:00|8633.9|8632.4|8632.7|8631.2|8634.9|8633.6|8632.3|8630.9|435
1669722600000|2022-11-29 11:50:00|8632.8|8631.3|8633.4|8631.9|8633.4|8632.1|8630.4|8628.9|492
1669722900000|2022-11-29 11:55:00|8633.5|8632|8633.8|8632.3|8634.6|8633.1|8632|8631|493
1669723200000|2022-11-29 12:00:00|8634|8632.5|8637.3|8635.8|8637.9|8636.4|8633.2|8632.1|506
1669723500000|2022-11-29 12:05:00|8637.4|8635.9|8638.8|8637.3|8639|8637.5|8635.6|8634.4|505
1669723800000|2022-11-29 12:10:00|8638.9|8637.4|8634.9|8633.4|8639.5|8638|8634.2|8632.7|440
1669724100000|2022-11-29 12:15:00|8634.8|8633.3|8637.6|8636.1|8638.9|8637.4|8633.9|8632.6|423
1669724400000|2022-11-29 12:20:00|8637.7|8636.2|8637.5|8636|8639|8637.6|8636.1|8634.6|424
1669724700000|2022-11-29 12:25:00|8637.6|8636.1|8639.7|8638.2|8640.3|8639.1|8637.2|8635.7|454
1669725000000|2022-11-29 12:30:00|8639.8|8638.3|8638.8|8637.3|8639.9|8638.4|8637.3|8636|517
1669725300000|2022-11-29 12:35:00|8639|8637.5|8642.5|8641|8643.2|8641.7|8637.7|8636.2|572
1669725600000|2022-11-29 12:40:00|8642.6|8641.1|8643.5|8642|8646|8644.5|8641.8|8640.3|546
1669725900000|2022-11-29 12:45:00|8643.6|8642.1|8637.8|8636.9|8644.1|8642.8|8636.3|8634.8|470
1669726200000|2022-11-29 12:50:00|8637.7|8636.8|8631.6|8630.1|8638.3|8637.1|8631.1|8629.6|608
1669726500000|2022-11-29 12:55:00|8631.7|8630.2|8630.9|8629.4|8634.1|8632.6|8627.3|8625.8|618
1669726800000|2022-11-29 13:00:00|8630.8|8629.3|8629.8|8628.3|8633.2|8631.7|8628.6|8627.1|668
1669727100000|2022-11-29 13:05:00|8629.6|8628.1|8628.3|8626.8|8633|8631.5|8627.7|8626.6|655
1669727400000|2022-11-29 13:10:00|8628.2|8626.7|8622.3|8620.8|8631.6|8630.3|8620.8|8619.6|911
1669727700000|2022-11-29 13:15:00|8622.5|8621|8624.9|8623.4|8625.8|8624.5|8622.5|8621|685
1669728000000|2022-11-29 13:20:00|8624.6|8623.1|8624.3|8622.8|8625.4|8624.3|8622.7|8621.2|611
1669728300000|2022-11-29 13:25:00|8624.2|8622.7|8622.6|8621.1|8625.6|8624.2|8622.3|8621|509
1669728600000|2022-11-29 13:30:00|8622.4|8620.9|8623.7|8622.2|8624.8|8623.3|8621.4|8619.9|664
1669728900000|2022-11-29 13:35:00|8623.8|8622.3|8627.2|8625.7|8627.7|8626.2|8622.2|8620.7|645
1669729200000|2022-11-29 13:40:00|8627|8625.5|8627.2|8625.7|8630.9|8629.6|8626.4|8624.9|685
1669729500000|2022-11-29 13:45:00|8627.3|8625.8|8627.2|8625.7|8628.1|8626.8|8625.5|8624|587
1669729800000|2022-11-29 13:50:00|8627.3|8625.8|8621.6|8620.1|8627.3|8626.1|8615.1|8614.2|1067
1669730100000|2022-11-29 13:55:00|8621.5|8620|8618.5|8617|8622.3|8620.8|8615.8|8614.9|982
1669730400000|2022-11-29 14:00:00|8618.6|8617.1|8618.3|8616.8|8621|8619.9|8616.1|8614.6|819
1669730700000|2022-11-29 14:05:00|8618.2|8616.7|8624.1|8622.6|8625.1|8623.6|8617.9|8616.4|648
1669731000000|2022-11-29 14:10:00|8624.2|8622.7|8623.8|8622.3|8626.4|8625.1|8623.3|8622.2|602
1669731300000|2022-11-29 14:15:00|8623.5|8622.6|8626.8|8625.3|8629|8627.5|8622.6|8621.3|648
1669731600000|2022-11-29 14:20:00|8626.9|8625.4|8630.2|8628.7|8630.7|8629.2|8625.7|8624.2|656
1669731900000|2022-11-29 14:25:00|8630.1|8628.6|8637.7|8636.2|8638.6|8637.6|8627.7|8626.5|698
1669732200000|2022-11-29 14:30:00|8637.4|8636.5|8635.1|8634.2|8640.6|8639.4|8635.1|8634.2|777
1669732500000|2022-11-29 14:35:00|8635.2|8634.3|8639.8|8638.3|8640.1|8638.6|8634.3|8633.4|576
1669732800000|2022-11-29 14:40:00|8639.9|8638.4|8647|8646.1|8647.9|8646.9|8638.9|8637.7|597
1669733100000|2022-11-29 14:45:00|8647.3|8646.4|8642.7|8641.2|8649.2|8648.3|8641.9|8640.5|679
1669733400000|2022-11-29 14:50:00|8643.1|8641.6|8636.6|8635.7|8644.8|8643.3|8636.5|8635.6|626
1669733700000|2022-11-29 14:55:00|8636.5|8635.6|8639.5|8635.5|8641|8638.1|8633.6|8632.1|842
1669734000000|2022-11-29 15:00:00|8639|8636|8638.3|8636.8|8641|8638.2|8636.2|8634.7|802
1669734300000|2022-11-29 15:05:00|8638.2|8636.7|8635.9|8635|8638.5|8637.3|8634.4|8633.3|779
1669734600000|2022-11-29 15:10:00|8635.8|8634.9|8636.6|8635.1|8637.3|8636|8634.3|8632.8|700
1669734900000|2022-11-29 15:15:00|8636.5|8635|8634.7|8633.2|8637.7|8636.5|8633.8|8632.9|664
1669735200000|2022-11-29 15:20:00|8634.6|8633.1|8631.2|8629.7|8634.7|8633.8|8628.8|8627.3|674
1669735500000|2022-11-29 15:25:00|8631.1|8629.6|8635.2|8633.7|8636.7|8635.6|8629.6|8628.6|789
1669735800000|2022-11-29 15:30:00|8635.1|8633.6|8632.9|8631.4|8635.6|8634.1|8630.6|8629.6|670
1669736100000|2022-11-29 15:35:00|8633.3|8631.8|8632.9|8631.4|8634|8632.5|8629.2|8627.7|720
1669736400000|2022-11-29 15:40:00|8632.8|8631.3|8628.6|8627.1|8634.4|8633.2|8628|8627|628
1669736700000|2022-11-29 15:45:00|8628.8|8627.3|8632.1|8631.2|8633.6|8632.3|8628.4|8627|622
1669737000000|2022-11-29 15:50:00|8632.2|8631.3|8630|8628.5|8632.7|8631.5|8627.5|8626.2|732
1669737300000|2022-11-29 15:55:00|8630.1|8628.6|8631.2|8629.7|8632.9|8631.6|8629.5|8628.4|704
1669737600000|2022-11-29 16:00:00|8631.3|8630.3|8630.9|8630|8633.8|8632.5|8629.2|8628.1|775
1669737900000|2022-11-29 16:05:00|8630.8|8629.9|8632.8|8631.3|8633.2|8631.8|8628|8627.1|614
1669738200000|2022-11-29 16:10:00|8632.7|8631.2|8633.6|8632.1|8634|8632.9|8630.2|8628.7|706
1669738500000|2022-11-29 16:15:00|8633.3|8632.4|8634.7|8633.2|8636.5|8635.6|8633.2|8631.9|639
1669738800000|2022-11-29 16:20:00|8634.9|8633.4|8635.3|8634.4|8636.2|8635.3|8633.7|8632.8|475
1669739100000|2022-11-29 16:25:00|8635.2|8634.3|8636.7|8635.2|8640.5|8639|8635|8633.9|546
1669739400000|2022-11-29 16:30:00|8636.3|8635.4|8635.8|8634.9|8637.9|8636.6|8634.4|8633.5|498
1669739700000|2022-11-29 16:35:00|8635.9|8635|8635|8634.1|8636.7|8635.8|8634.3|8633.1|508
1669740000000|2022-11-29 16:40:00|8634.9|8634|8636.2|8635.3|8636.2|8635.3|8633.9|8632.6|360
1669740300000|2022-11-29 16:45:00|8636.3|8635.4|8635.5|8634.6|8637.4|8636.3|8633.5|8632.2|422
1669740600000|2022-11-29 16:50:00|8635.4|8634.5|8633.8|8632.9|8636.3|8635.2|8632.8|8631.6|414
1669740900000|2022-11-29 16:55:00|8633.7|8632.8|8634.7|8633.8|8635.5|8634.3|8631|8630.1|454
1669741200000|2022-11-29 17:00:00|8634.4|8633.5|8631.8|8630.3|8634.7|8633.5|8630.9|8629.6|394
1669741500000|2022-11-29 17:05:00|8631.7|8630.2|8629.3|8627.8|8631.8|8630.4|8628.5|8627.6|474
1669741800000|2022-11-29 17:10:00|8629.2|8627.7|8629.9|8628.4|8631.3|8629.8|8628|8626.8|335
1669742100000|2022-11-29 17:15:00|8629.8|8628.3|8634.4|8632.9|8635.9|8634.8|8629.5|8628.1|513
1669742400000|2022-11-29 17:20:00|8634.3|8632.8|8635.9|8635|8637.6|8636.7|8633.6|8632.4|469
1669742700000|2022-11-29 17:25:00|8636|8635.1|8635.8|8634.3|8637.2|8636|8635.6|8634.1|424
1669743000000|2022-11-29 17:30:00|8635.9|8634.4|8636|8634.5|8638.1|8636.6|8634.7|8633.5|391
1669743300000|2022-11-29 17:35:00|8635.9|8634.4|8634.3|8632.8|8637.1|8636.2|8633.3|8631.8|440
1669743600000|2022-11-29 17:40:00|8634.4|8632.9|8636.8|8635.3|8637.1|8635.6|8633.6|8632.1|415
1669743900000|2022-11-29 17:45:00|8636.9|8635.4|8637.2|8636.3|8640|8638.5|8636.9|8635.4|380
1669744200000|2022-11-29 17:50:00|8637.3|8636.4|8637.7|8636.2|8638.9|8637.7|8636.4|8635.1|411
1669744500000|2022-11-29 17:55:00|8637.8|8636.3|8638.1|8636.6|8640.4|8638.9|8637|8635.8|394
1669744800000|2022-11-29 18:00:00|8638.2|8636.7|8638|8636.5|8638.2|8637|8636.2|8635.1|364
1669745100000|2022-11-29 18:05:00|8638.2|8636.7|8637.6|8636.1|8638.8|8637.5|8636.3|8635.3|275
1669745400000|2022-11-29 18:10:00|8637.7|8636.2|8639.1|8637.6|8639.7|8638.2|8637.1|8635.6|280
1669745700000|2022-11-29 18:15:00|8639.2|8637.7|8639|8637.5|8640.1|8638.6|8635.4|8634.1|456
1669746000000|2022-11-29 18:20:00|8638.9|8637.4|8638.7|8637.2|8639.4|8638.3|8638.1|8636.6|255
1669746300000|2022-11-29 18:25:00|8638.6|8637.1|8644.9|8643.4|8644.9|8643.7|8638.3|8636.9|308
1669746600000|2022-11-29 18:30:00|8644.8|8643.3|8642.9|8641.4|8644.8|8643.5|8642.8|8641.3|281
1669746900000|2022-11-29 18:35:00|8643|8641.5|8641.8|8640.9|8644.3|8642.8|8641.7|8640.5|320
1669747200000|2022-11-29 18:40:00|8641.7|8640.8|8641.7|8640.2|8642.7|8641.2|8641.1|8639.6|241
1669747500000|2022-11-29 18:45:00|8641.6|8640.1|8639.5|8638|8641.7|8640.2|8638.6|8637.4|251
1669747800000|2022-11-29 18:50:00|8639.4|8637.9|8641.3|8640.4|8642.7|8641.2|8638.7|8637.8|277
1669748100000|2022-11-29 18:55:00|8641.5|8640|8643.2|8641.7|8643.9|8642.6|8639.3|8638.4|329
1669748400000|2022-11-29 19:00:00|8643.3|8641.8|8643.7|8642.2|8644.3|8642.9|8642.1|8641.2|347
1669748700000|2022-11-29 19:05:00|8643.8|8642.3|8642.5|8641|8644|8642.7|8642|8640.5|277
1669749000000|2022-11-29 19:10:00|8642.4|8640.9|8641|8639.5|8642.7|8641.2|8640.7|8639.2|254
1669749300000|2022-11-29 19:15:00|8640.9|8639.4|8642.2|8640.7|8642.6|8641.1|8640.9|8639.4|221
1669749600000|2022-11-29 19:20:00|8642.3|8640.8|8643.3|8641.8|8643.5|8642|8641.2|8639.8|269
1669749900000|2022-11-29 19:25:00|8643.4|8641.9|8642.7|8641.2|8643.8|8642.3|8642.3|8640.8|315
1669750200000|2022-11-29 19:30:00|8642.8|8641.3|8643.4|8641.9|8644|8642.6|8642.3|8640.8|296
1669750500000|2022-11-29 19:35:00|8643.3|8641.8|8645.2|8643.7|8645.4|8643.9|8642.6|8641.5|276
1669750800000|2022-11-29 19:40:00|8645.4|8643.9|8644.6|8643.1|8645.7|8644.5|8643.8|8642.4|296
1669751100000|2022-11-29 19:45:00|8644.7|8643.2|8642.3|8641.4|8645.4|8644.3|8642.3|8641.4|337
1669751400000|2022-11-29 19:50:00|8642.4|8641.5|8643.8|8642.3|8644.6|8643.1|8641|8639.6|405
1669751700000|2022-11-29 19:55:00|8643.9|8642.4|8641.3|8639.8|8644.3|8642.9|8640.6|8639.4|412
1669752000000|2022-11-29 20:00:00|8641|8640.1|8642.9|8641.4|8643.2|8641.8|8640.4|8639.3|308
1669752300000|2022-11-29 20:05:00|8642.8|8641.3|8640.7|8639.2|8643.2|8641.7|8640.4|8638.9|216
1669752600000|2022-11-29 20:10:00|8640.8|8639.3|8642.3|8640.8|8642.8|8641.3|8639.3|8638.1|336
1669752900000|2022-11-29 20:15:00|8642.1|8640.6|8641.5|8640.6|8643|8641.8|8641.5|8640.2|283
1669753200000|2022-11-29 20:20:00|8641.6|8640.7|8642.8|8641.3|8642.8|8641.4|8641.2|8639.9|247
1669753500000|2022-11-29 20:25:00|8642.9|8641.4|8642.7|8641.2|8644|8642.8|8642.3|8640.8|233
1669753800000|2022-11-29 20:30:00|8642.6|8641.1|8644.4|8642.9|8644.6|8643.2|8641.8|8640.3|293
1669754100000|2022-11-29 20:35:00|8644.3|8642.8|8644.6|8643.1|8645.5|8644|8643.9|8642.5|262
1669754400000|2022-11-29 20:40:00|8644.5|8643|8645|8643.5|8645.5|8644.4|8644.5|8643|176
1669754700000|2022-11-29 20:45:00|8645.1|8643.6|8644|8642.5|8645.5|8644.4|8643.8|8642.3|264
1669755000000|2022-11-29 20:50:00|8643.9|8642.4|8643.6|8642.1|8644.7|8643.2|8643.3|8642|291
1669755300000|2022-11-29 20:55:00|8643.7|8642.2|8644|8642.5|8644|8642.5|8642.7|8641.6|221
1669755600000|2022-11-29 21:00:00|8643.8|8642.3|8643.5|8642.6|8644.9|8643.8|8643.4|8642.1|252
1669755900000|2022-11-29 21:05:00|8643.3|8642.4|8643|8641.5|8644.8|8643.5|8642.8|8641.4|171
1669756200000|2022-11-29 21:10:00|8643.1|8641.6|8643.7|8642.2|8644.1|8642.6|8643|8641.5|150
1669756500000|2022-11-29 21:15:00|8643.6|8642.1|8644.7|8643.2|8644.8|8643.3|8643.6|8642.1|133
1669756800000|2022-11-29 21:20:00|8644.8|8643.3|8644.6|8643.1|8645.7|8644.6|8644.2|8643|162
1669757100000|2022-11-29 21:25:00|8644.5|8643|8642.9|8641.4|8644.8|8643.3|8641.7|8640.4|240
1669757400000|2022-11-29 21:30:00|8643|8641.5|8642.4|8640.9|8643.2|8641.7|8641.5|8640.3|184
1669757700000|2022-11-29 21:35:00|8642.5|8641|8642|8640.5|8642.6|8641.6|8641.5|8640|139
1669758000000|2022-11-29 21:40:00|8642.1|8640.6|8642.3|8640.8|8642.7|8641.2|8641.9|8640.5|103
1669758300000|2022-11-29 21:45:00|8642.4|8640.9|8642.6|8641.1|8643.2|8641.7|8642.1|8640.6|109
1669758600000|2022-11-29 21:50:00|8642.7|8641.2|8643.5|8642|8643.9|8642.8|8641.7|8639.8|200
1669758900000|2022-11-29 21:55:00|8643.6|8642.1|8645.2|8641.5|8648.1|8642.7|8642.9|8634.5|594
1669759200000|2022-11-29 22:00:00|8647.2|8637.2|8645.1|8634.1|8648.9|8637.9|8645.1|8634.1|52
1669759500000|2022-11-29 22:05:00|8645|8634|8646|8635|8647.7|8636.7|8644.3|8633.3|77
1669759800000|2022-11-29 22:10:00|8645.9|8634.9|8647.1|8636.1|8648.7|8637.7|8645.4|8634.4|83
1669760100000|2022-11-29 22:15:00|8647|8636|8644.1|8633.1|8648.3|8637.3|8643.7|8632.7|792
1669760400000|2022-11-29 22:20:00|8643.8|8632.8|8645.5|8634.5|8645.6|8634.6|8643.1|8632.2|1062
1669760700000|2022-11-29 22:25:00|8645.4|8634.4|8643.7|8632.7|8646.2|8636.4|8642.6|8632.3|805
1669761000000|2022-11-29 22:30:00|8643.6|8632.6|8643.7|8637.9|8646.2|8638|8642.8|8632.6|1299
1669761300000|2022-11-29 22:35:00|8643.8|8638.2|8641.4|8633.2|8646.1|8640.6|8641.2|8632.6|674
1669761600000|2022-11-29 22:40:00|8641.3|8633.3|8643.9|8635.4|8645.4|8638.7|8640.1|8631.5|1013
1669761900000|2022-11-29 22:45:00|8644.3|8636|8642|8635.4|8645.9|8636.6|8641.4|8632.7|1710
1669762200000|2022-11-29 22:50:00|8641.9|8635.5|8643.7|8637.8|8645.4|8639.4|8641.4|8634.9|1550
1669762500000|2022-11-29 22:55:00|8643.6|8637.7|8644.8|8633.9|8647.1|8638.3|8642|8632.6|835
1669762800000|2022-11-29 23:00:00|8645.1|8634.1|8642.8|8639.6|8649.1|8641.6|8642.8|8634.1|409
1669763100000|2022-11-29 23:05:00|8642.7|8639.5|8640.3|8636|8644.8|8640|8639.8|8631.8|272
1669763400000|2022-11-29 23:10:00|8639.9|8635.9|8639|8634.7|8642.6|8636.8|8638.3|8632.9|598
1669763700000|2022-11-29 23:15:00|8641.5|8634.4|8642.4|8638.2|8642.6|8638.4|8638.4|8633.7|734
1669764000000|2022-11-29 23:20:00|8642.3|8638.3|8643.4|8638.4|8644.1|8639.2|8640.3|8637.7|491
1669764300000|2022-11-29 23:25:00|8643.1|8638.5|8643.6|8641.2|8644.3|8641.7|8641.6|8638.4|695
1669764600000|2022-11-29 23:30:00|8643.7|8641.3|8642.8|8640.2|8644.2|8641.6|8642.1|8639.7|611
1669764900000|2022-11-29 23:35:00|8642.4|8640.5|8644.9|8641.9|8645.5|8642.4|8642.2|8639.9|743
1669765200000|2022-11-29 23:40:00|8643.7|8642.2|8643.1|8641.6|8645|8642.3|8642.4|8639.8|486
1669765500000|2022-11-29 23:45:00|8643.2|8641.7|8643.5|8641.3|8643.9|8642.1|8642.6|8640.9|220
1669765800000|2022-11-29 23:50:00|8643.2|8641.7|8643|8641.5|8643.8|8641.9|8642.2|8640.5|182
1669766100000|2022-11-29 23:55:00|8642.9|8641.4|8642.4|8640.9|8644.7|8642.7|8642.2|8640.4|203
1669766400000|2022-11-30 00:00:00|8642.6|8641.1|8642.3|8640.8|8643.4|8641.9|8641.4|8639.9|267
1669766700000|2022-11-30 00:05:00|8642.4|8640.9|8642.5|8641|8642.8|8641.3|8640.8|8639.1|290
1669767000000|2022-11-30 00:10:00|8642.6|8641.1|8643.3|8641.8|8645.3|8643.8|8642.5|8641|326
1669767300000|2022-11-30 00:15:00|8643.2|8641.7|8646.3|8644.8|8646.3|8644.8|8643.1|8641.6|367
1669767600000|2022-11-30 00:20:00|8646.4|8644.9|8644.2|8642.7|8646.7|8645.2|8643.2|8641.7|395
1669767900000|2022-11-30 00:25:00|8644.3|8642.8|8644.3|8642.8|8645.7|8644.2|8643.4|8641.9|507
1669768200000|2022-11-30 00:30:00|8644.8|8642.7|8642.1|8640.6|8645.3|8643.8|8641.2|8639.6|1190
1669768500000|2022-11-30 00:35:00|8642|8640.5|8641.7|8640.2|8643.3|8641.6|8640.7|8639|995
1669768800000|2022-11-30 00:40:00|8641.8|8640.3|8641.9|8640.1|8642.3|8640.6|8640.4|8638.7|638
1669769100000|2022-11-30 00:45:00|8641.7|8639.9|8640.1|8638.6|8642.5|8640.7|8639.7|8638.2|766
1669769400000|2022-11-30 00:50:00|8640.3|8638.8|8638.8|8637.3|8640.7|8639|8637.4|8635.9|1122
1669769700000|2022-11-30 00:55:00|8639.2|8637.5|8637.7|8636.2|8640.1|8638.3|8637.4|8635.7|1088
1669770000000|2022-11-30 01:00:00|8637.8|8636.3|8637.8|8635.9|8638.4|8636.8|8636.7|8635.2|1082
1669770300000|2022-11-30 01:05:00|8637.6|8636|8638.9|8637|8639.2|8637.6|8637.4|8635.8|610
1669770600000|2022-11-30 01:10:00|8639|8637.4|8639.1|8637.6|8640.2|8638.7|8638.7|8637|896
1669770900000|2022-11-30 01:15:00|8639.2|8637.7|8639.3|8637.8|8640|8638.2|8638.4|8636.3|769
1669771200000|2022-11-30 01:20:00|8639.2|8637.7|8638.2|8636.7|8639.5|8638|8637.4|8635.1|1002
1669771500000|2022-11-30 01:25:00|8638.1|8636.6|8638.8|8637.3|8640.4|8638.7|8637.7|8636.2|1155
1669771800000|2022-11-30 01:30:00|8638.9|8637.4|8639.3|8637.8|8640.2|8638.4|8638.1|8636.3|989
1669772100000|2022-11-30 01:35:00|8639.6|8637.6|8638.5|8637|8640.5|8638.7|8637.4|8635.4|1041
1669772400000|2022-11-30 01:40:00|8638.6|8637.1|8637.3|8635.8|8638.6|8637.1|8636.8|8635.2|1142
1669772700000|2022-11-30 01:45:00|8637.2|8635.7|8634.8|8633.3|8637.3|8635.8|8634.5|8632.8|1027
1669773000000|2022-11-30 01:50:00|8634.7|8633.2|8636.4|8634.9|8637.2|8635.7|8634.7|8633.2|752
1669773300000|2022-11-30 01:55:00|8636.3|8634.8|8637.3|8635.8|8637.6|8636|8635.7|8634.2|653
1669773600000|2022-11-30 02:00:00|8637.2|8635.7|8639|8637.3|8639.3|8637.7|8637.2|8635.6|795
1669773900000|2022-11-30 02:05:00|8638.9|8637.5|8637.4|8635.9|8639.3|8637.7|8636.6|8635.1|630
1669774200000|2022-11-30 02:10:00|8637.3|8635.8|8638.1|8636.6|8639.6|8638.1|8636.9|8635.3|869
1669774500000|2022-11-30 02:15:00|8638|8636.5|8638.5|8637|8639.5|8637.8|8638|8636.4|641
1669774800000|2022-11-30 02:20:00|8638.6|8637.1|8639|8637.5|8639.5|8637.9|8638.2|8636.7|712
1669775100000|2022-11-30 02:25:00|8639.1|8637.6|8637.9|8636.1|8639.6|8638|8637.1|8635.5|672
1669775400000|2022-11-30 02:30:00|8637.8|8636.3|8638|8636.5|8639.1|8637.6|8637.7|8636|721
1669775700000|2022-11-30 02:35:00|8638.1|8636.6|8638|8636.5|8639.5|8637.9|8637.9|8636.4|767
1669776000000|2022-11-30 02:40:00|8638.1|8636.6|8636.7|8635.2|8638.3|8636.8|8636.3|8634.8|1137
1669776300000|2022-11-30 02:45:00|8636.4|8634.9|8636.9|8635.4|8637.8|8636.2|8636.1|8634.6|809
1669776600000|2022-11-30 02:50:00|8637|8635.5|8637.3|8635.8|8637.8|8636.1|8636.3|8634.6|692
1669776900000|2022-11-30 02:55:00|8637.2|8635.7|8639.7|8638.2|8640|8638.3|8637|8635.3|925
1669777200000|2022-11-30 03:00:00|8639.6|8638.1|8638.1|8636.2|8640.1|8638.5|8637.4|8635.8|706
1669777500000|2022-11-30 03:05:00|8638|8636.5|8639.1|8637.6|8639.1|8637.6|8637.4|8635.9|655
1669777800000|2022-11-30 03:10:00|8639|8637.5|8639|8637.5|8640.1|8638.5|8638.5|8636.7|683
1669778100000|2022-11-30 03:15:00|8638.9|8637.4|8641.3|8639.8|8641.8|8640.2|8638.7|8637.1|778
1669778400000|2022-11-30 03:20:00|8641.6|8640.1|8642.1|8640.6|8643|8641.5|8641|8639.5|742
1669778700000|2022-11-30 03:25:00|8642.2|8640.7|8642.9|8641.2|8643.2|8641.5|8641.8|8639.9|545
1669779000000|2022-11-30 03:30:00|8642.8|8641.4|8641.1|8639.6|8643.1|8641.5|8640.7|8639|588
1669779300000|2022-11-30 03:35:00|8641|8639.5|8641.4|8639.9|8642.2|8640.7|8640.9|8639.2|405
1669779600000|2022-11-30 03:40:00|8641.7|8639.8|8640|8638.5|8641.7|8640|8639.8|8638.1|504
1669779900000|2022-11-30 03:45:00|8640.1|8638.6|8640.4|8638.9|8641.5|8640|8639.6|8637.8|714
1669780200000|2022-11-30 03:50:00|8640.5|8639|8638.9|8637.4|8640.8|8639.3|8638.2|8636.7|892
1669780500000|2022-11-30 03:55:00|8638.8|8637.3|8639.6|8638.1|8640|8638.5|8638.1|8636.6|579
1669780800000|2022-11-30 04:00:00|8639.7|8638.2|8637.7|8636.2|8640|8638.5|8636.9|8635.4|672
1669781100000|2022-11-30 04:05:00|8637.5|8636|8638.1|8636.6|8639.5|8637.9|8637.4|8635.9|543
1669781400000|2022-11-30 04:10:00|8638|8636.5|8637.8|8636.1|8638.8|8637.3|8637.5|8635.8|528
1669781700000|2022-11-30 04:15:00|8637.6|8636.2|8636.9|8635.4|8638.8|8637.1|8636.6|8635|465
1669782000000|2022-11-30 04:20:00|8636.8|8635.3|8636.5|8635|8637.2|8635.7|8634.8|8633.3|519
1669782300000|2022-11-30 04:25:00|8636.4|8634.9|8638.9|8637.4|8639.2|8637.7|8635.9|8634.4|805
1669782600000|2022-11-30 04:30:00|8639|8637.5|8639.9|8638.4|8640.2|8638.7|8638.3|8636.6|682
1669782900000|2022-11-30 04:35:00|8639.8|8638.3|8639.2|8637.7|8640.1|8638.5|8638.3|8636.8|830
1669783200000|2022-11-30 04:40:00|8639.1|8637.6|8640.2|8638.7|8640.5|8639|8638.4|8636.9|558
1669783500000|2022-11-30 04:45:00|8640.1|8638.6|8639.7|8638.2|8640.3|8638.8|8639|8637.3|687
1669783800000|2022-11-30 04:50:00|8639.6|8638.1|8639.4|8637.9|8640.3|8638.7|8638.9|8637.4|432
1669784100000|2022-11-30 04:55:00|8639.3|8637.8|8640.1|8638.6|8640.3|8638.7|8638.7|8637.1|449
1669784400000|2022-11-30 05:00:00|8640|8638.5|8640.5|8639|8641.4|8639.9|8639.6|8638.1|475
1669784700000|2022-11-30 05:05:00|8640.3|8638.8|8640.9|8639.4|8641.4|8639.9|8639.8|8638.3|648
1669785000000|2022-11-30 05:10:00|8641|8639.5|8641.2|8639.7|8641.5|8639.9|8640.1|8638.4|634
1669785300000|2022-11-30 05:15:00|8641.1|8639.6|8639.8|8638.3|8641.9|8640.3|8639.6|8637.9|644
1669785600000|2022-11-30 05:20:00|8639.7|8638.2|8639.5|8638|8639.9|8638.3|8638.3|8636.8|289
1669785900000|2022-11-30 05:25:00|8639.6|8638.1|8640|8638.5|8641.3|8639.8|8639.5|8638|291
1669786200000|2022-11-30 05:30:00|8640.1|8638.6|8640.1|8638.6|8641.3|8639.8|8639.7|8638.2|268
1669786500000|2022-11-30 05:35:00|8640|8638.5|8639.1|8637.6|8640.2|8638.7|8638.3|8636.8|228
1669786800000|2022-11-30 05:40:00|8639.2|8637.7|8638.9|8637.4|8639.5|8638|8638.4|8636.9|263
1669787100000|2022-11-30 05:45:00|8639|8637.5|8638.9|8637.4|8639.5|8638|8638.1|8636.6|323
1669787400000|2022-11-30 05:50:00|8639|8637.5|8637.9|8636.4|8639.3|8637.8|8637.7|8636.2|300
1669787700000|2022-11-30 05:55:00|8638|8636.5|8639.5|8638|8639.8|8638.3|8637.7|8636.2|354
1669788000000|2022-11-30 06:00:00|8639.6|8638.1|8639.6|8638.1|8640.8|8639.3|8638.1|8636.6|306
1669788300000|2022-11-30 06:05:00|8639.8|8638.3|8640.9|8639.4|8641|8639.5|8639.8|8638.3|234
1669788600000|2022-11-30 06:10:00|8641|8639.5|8639.6|8638.1|8641|8639.5|8639.3|8637.8|254
1669788900000|2022-11-30 06:15:00|8639.7|8638.2|8639|8637.5|8640.7|8639.2|8638.8|8637.3|286
1669789200000|2022-11-30 06:20:00|8638.9|8637.4|8644.2|8642.7|8644.4|8642.9|8638.9|8637.4|301
1669789500000|2022-11-30 06:25:00|8644.3|8642.8|8651.5|8650|8655.3|8653|8644.3|8642.8|415
1669789800000|2022-11-30 06:30:00|8651.4|8649.9|8653.2|8650.8|8657.7|8654.8|8648.3|8646.8|437
1669790100000|2022-11-30 06:35:00|8653.1|8650.9|8652.1|8650.6|8653.1|8651.4|8648.2|8646.7|501
1669790400000|2022-11-30 06:40:00|8652.2|8650.7|8648|8646.5|8652.2|8650.7|8647.1|8645.6|378
1669790700000|2022-11-30 06:45:00|8648.1|8646.6|8648.2|8646.7|8649.1|8647.6|8647|8645.5|313
1669791000000|2022-11-30 06:50:00|8648.1|8646.6|8647.9|8646.4|8650.1|8648.6|8647.3|8645.8|394
1669791300000|2022-11-30 06:55:00|8647.8|8646.3|8648.2|8646.7|8649.7|8648.2|8647.3|8645.8|397
1669791600000|2022-11-30 07:00:00|8648.4|8646.9|8649.3|8647.8|8649.4|8647.9|8646.8|8645.3|469
1669791900000|2022-11-30 07:05:00|8649.2|8647.7|8648.3|8646.8|8650.9|8649.4|8646.2|8644.7|520
1669792200000|2022-11-30 07:10:00|8648.2|8646.7|8650.9|8649.4|8651.1|8649.6|8646.5|8645|554
1669792500000|2022-11-30 07:15:00|8650.8|8649.3|8654.7|8653.2|8655.2|8653.7|8649.1|8647.6|539
1669792800000|2022-11-30 07:20:00|8654.6|8653.1|8659.2|8657.7|8659.8|8658.7|8653.3|8651.8|497
1669793100000|2022-11-30 07:25:00|8659.1|8657.6|8655.6|8654.1|8659.3|8657.8|8655.2|8653.7|369
1669793400000|2022-11-30 07:30:00|8655.5|8654|8652.9|8651.4|8655.5|8654|8652.4|8651.1|421
1669793700000|2022-11-30 07:35:00|8652.8|8651.3|8651.6|8650.1|8653.8|8652.3|8651.4|8649.9|363
1669794000000|2022-11-30 07:40:00|8651.7|8650.2|8652.1|8650.6|8655.1|8653.6|8651|8649.5|469
1669794300000|2022-11-30 07:45:00|8652|8650.5|8656.8|8655.3|8657.4|8655.9|8651.1|8649.7|589
1669794600000|2022-11-30 07:50:00|8656.9|8655.4|8653.3|8651.8|8657.1|8655.6|8653.1|8651.6|362
1669794900000|2022-11-30 07:55:00|8653.4|8651.9|8651|8649.5|8653.7|8652.2|8649.8|8648.4|465
1669795200000|2022-11-30 08:00:00|8650.9|8649.4|8648.4|8647.5|8651.2|8649.7|8646.7|8645.2|601
1669795500000|2022-11-30 08:05:00|8648.3|8647.4|8648.1|8646.6|8650.4|8648.9|8645|8643.5|585
1669795800000|2022-11-30 08:10:00|8648|8646.5|8647.5|8646|8649.1|8647.6|8645.4|8644.3|584
1669796100000|2022-11-30 08:15:00|8647.4|8645.9|8647.9|8646.4|8648.8|8647.6|8645.9|8644.4|540
1669796400000|2022-11-30 08:20:00|8648|8646.5|8649.2|8647.7|8651.6|8650.1|8648|8646.5|489
1669796700000|2022-11-30 08:25:00|8649.4|8647.9|8648.2|8646.7|8649.7|8648.4|8645.1|8643.6|624
1669797000000|2022-11-30 08:30:00|8648.3|8646.8|8647.8|8646.3|8650.1|8648.6|8647.2|8646|577
1669797300000|2022-11-30 08:35:00|8647.7|8646.2|8652.1|8650.6|8652.8|8651.3|8647.1|8645.6|568
1669797600000|2022-11-30 08:40:00|8652|8650.5|8652.9|8651.4|8653.7|8652.2|8650.3|8648.8|540
1669797900000|2022-11-30 08:45:00|8652.8|8651.3|8650.5|8649|8653.4|8651.9|8649.5|8648.1|565
1669798200000|2022-11-30 08:50:00|8650.4|8648.9|8655.2|8653.7|8655.9|8654.1|8649.9|8648.6|617
1669798500000|2022-11-30 08:55:00|8655.5|8654|8649.9|8648.4|8656.3|8654.3|8649.2|8647.7|629
1669798800000|2022-11-30 09:00:00|8649.8|8648.3|8646.7|8645.2|8649.8|8648.3|8643.4|8641.9|799
1669799100000|2022-11-30 09:05:00|8646.8|8645.3|8642.6|8641.7|8647.3|8646.1|8639.9|8638.8|635
1669799400000|2022-11-30 09:10:00|8642.9|8641.4|8645.8|8644.3|8647.2|8645.7|8640.6|8639.5|681
1669799700000|2022-11-30 09:15:00|8645.7|8644.2|8646.1|8644.6|8647.4|8645.9|8644.5|8643.1|529
1669800000000|2022-11-30 09:20:00|8646|8644.5|8644.8|8643.3|8646.7|8645.2|8643.8|8642.4|416
1669800300000|2022-11-30 09:25:00|8644.7|8643.2|8646.1|8644.6|8646.6|8645.3|8642.1|8640.6|524
1669800600000|2022-11-30 09:30:00|8646.2|8644.7|8643.2|8642.3|8647|8645.9|8642.8|8641.6|453
1669800900000|2022-11-30 09:35:00|8643.1|8642.2|8641.8|8640.3|8644|8642.5|8640.7|8639.5|513
1669801200000|2022-11-30 09:40:00|8641.7|8640.2|8644.7|8643.2|8644.8|8643.5|8640.8|8639.5|529
1669801500000|2022-11-30 09:45:00|8644.6|8643.1|8641.8|8640.3|8645.6|8644.2|8640.5|8639.1|583
1669801800000|2022-11-30 09:50:00|8641.7|8640.2|8635.7|8634.2|8641.9|8640.7|8634.2|8633|541
1669802100000|2022-11-30 09:55:00|8635.9|8634.4|8623.3|8619.3|8637.5|8636|8622.2|8619.3|582
1669802400000|2022-11-30 10:00:00|8622.7|8620.5|8628.8|8627.3|8629.9|8628.5|8622.7|8620.3|795
1669802700000|2022-11-30 10:05:00|8628.6|8627.1|8633|8631.5|8633.2|8632|8628.1|8626.6|600
1669803000000|2022-11-30 10:10:00|8632.9|8631.4|8629.7|8628.2|8632.9|8631.4|8628.6|8627.2|712
1669803300000|2022-11-30 10:15:00|8629.9|8628.4|8627.3|8625.8|8630.9|8629.4|8623.4|8622.1|531
1669803600000|2022-11-30 10:20:00|8627.4|8625.9|8624.6|8623.1|8629.5|8628|8623.5|8622.1|670
1669803900000|2022-11-30 10:25:00|8624.7|8623.2|8630.3|8628.8|8633|8631.6|8624.6|8623.1|570
1669804200000|2022-11-30 10:30:00|8630.4|8628.9|8632.1|8630.6|8632.6|8631.4|8630.1|8628.6|415
1669804500000|2022-11-30 10:35:00|8632|8630.5|8632.5|8631|8632.9|8631.6|8630.6|8629.4|446
1669804800000|2022-11-30 10:40:00|8632.4|8630.9|8635.2|8633.7|8635.7|8634.2|8632|8630.8|552
1669805100000|2022-11-30 10:45:00|8635.1|8633.6|8639.2|8637.7|8639.6|8638.1|8634.2|8632.7|418
1669805400000|2022-11-30 10:50:00|8639.3|8637.8|8640.5|8639|8642.6|8641.2|8638.9|8637.6|455
1669805700000|2022-11-30 10:55:00|8640.4|8638.9|8636.2|8634.7|8640.4|8639.2|8636|8634.7|561
1669806000000|2022-11-30 11:00:00|8636|8634.5|8633.4|8631.9|8636.1|8634.9|8630.7|8629.7|602
1669806300000|2022-11-30 11:05:00|8633.5|8632|8633|8631.5|8636.1|8634.6|8632.5|8631.1|412
1669806600000|2022-11-30 11:10:00|8633.1|8631.6|8633.3|8631.8|8634.8|8633.4|8631.3|8630.2|441
1669806900000|2022-11-30 11:15:00|8633.4|8631.9|8634.7|8633.2|8634.8|8633.8|8630.2|8628.7|606
1669807200000|2022-11-30 11:20:00|8634.6|8633.1|8633.6|8632.1|8635.4|8634.2|8632.5|8631.4|376
1669807500000|2022-11-30 11:25:00|8633.5|8632|8635.8|8634.3|8637.9|8636.6|8632.7|8631.2|399
1669807800000|2022-11-30 11:30:00|8635.7|8634.2|8637.4|8635.9|8638|8636.9|8632.9|8631.7|428
1669808100000|2022-11-30 11:35:00|8637.2|8635.7|8637.1|8635.6|8637.6|8636.3|8634.5|8633|347
1669808400000|2022-11-30 11:40:00|8637|8635.5|8630.3|8628.8|8637.2|8635.7|8630|8628.5|324
1669808700000|2022-11-30 11:45:00|8630.1|8628.6|8629.5|8628|8632.5|8631|8629|8627.8|486
1669809000000|2022-11-30 11:50:00|8629.4|8627.9|8628|8626.5|8629.8|8628.5|8627.3|8626.1|507
1669809300000|2022-11-30 11:55:00|8628.1|8626.6|8625.2|8623.7|8630.1|8628.6|8624.3|8623|567
1669809600000|2022-11-30 12:00:00|8625.1|8623.6|8625|8623.5|8625.2|8623.7|8621.6|8620.4|626
1669809900000|2022-11-30 12:05:00|8624.9|8623.4|8628.1|8627.2|8629.4|8628.2|8624.1|8622.6|533
1669810200000|2022-11-30 12:10:00|8628.2|8627.3|8626.3|8624.8|8628.9|8628|8624.6|8623.1|475
1669810500000|2022-11-30 12:15:00|8626.2|8624.7|8630.2|8628.7|8630.6|8629.1|8626|8624.5|417
1669810800000|2022-11-30 12:20:00|8630.1|8628.6|8632.6|8631.7|8633.1|8632.1|8628.4|8627.2|499
1669811100000|2022-11-30 12:25:00|8632.7|8631.8|8635.9|8635|8636|8635.1|8631.1|8630.2|493
1669811400000|2022-11-30 12:30:00|8636|8635.1|8639|8637.5|8639.3|8638.2|8635.1|8634.1|442
1669811700000|2022-11-30 12:35:00|8638.9|8637.4|8634.4|8632.9|8639.1|8638.1|8634|8632.5|453
1669812000000|2022-11-30 12:40:00|8634.5|8633|8638.3|8636.8|8638.4|8637|8632.7|8631.5|431
1669812300000|2022-11-30 12:45:00|8638.2|8636.7|8639.1|8637.6|8641.8|8640.4|8638|8636.7|469
1669812600000|2022-11-30 12:50:00|8639.2|8637.7|8637.2|8635.7|8639.4|8638.3|8636.4|8634.9|377
1669812900000|2022-11-30 12:55:00|8637.3|8635.8|8639.7|8638.2|8641.7|8640.3|8637.1|8635.8|417
1669813200000|2022-11-30 13:00:00|8639.5|8638|8640.4|8639.5|8643.5|8642.6|8639|8637.5|572
1669813500000|2022-11-30 13:05:00|8640.5|8639.6|8644.8|8643.3|8645|8643.8|8639.4|8638.2|581
1669813800000|2022-11-30 13:10:00|8644.9|8643.4|8653.2|8647.8|8653.2|8649.6|8644.7|8643.2|669
1669814100000|2022-11-30 13:15:00|8652.6|8648.9|8646.6|8645.1|8653.5|8649.2|8645.5|8643.6|1140
1669814400000|2022-11-30 13:20:00|8646.3|8644.8|8647.5|8646|8648.3|8646.8|8645|8643.5|715
1669814700000|2022-11-30 13:25:00|8647.4|8645.9|8648.7|8644.5|8649|8647.5|8646|8644.1|710
1669815000000|2022-11-30 13:30:00|8648.4|8645|8647.1|8645.6|8651.4|8649|8647.1|8643.9|1075
1669815300000|2022-11-30 13:35:00|8647.2|8645.7|8644.3|8642.8|8648.1|8646.6|8643.5|8642.2|735
1669815600000|2022-11-30 13:40:00|8644|8643.1|8646.1|8644.6|8647.2|8645.7|8641.6|8640.2|684
1669815900000|2022-11-30 13:45:00|8646|8644.5|8638.4|8636.9|8646|8644.5|8638.2|8636.7|846
1669816200000|2022-11-30 13:50:00|8638.3|8636.8|8640.8|8639.3|8642.7|8641.2|8637.9|8636.8|605
1669816500000|2022-11-30 13:55:00|8640.9|8639.4|8642.3|8641.4|8642.6|8641.4|8638.8|8637.9|597
1669816800000|2022-11-30 14:00:00|8642.2|8641.3|8646.3|8644.8|8647|8645.9|8641|8640|608
1669817100000|2022-11-30 14:05:00|8646.2|8644.7|8650.2|8649.3|8651.4|8649.9|8645.5|8644.4|593
1669817400000|2022-11-30 14:10:00|8650.1|8649.2|8649.9|8649|8652.4|8651.2|8647.5|8646.6|637
1669817700000|2022-11-30 14:15:00|8649.8|8648.9|8647.8|8646.3|8650.3|8649.4|8645.6|8644.5|705
1669818000000|2022-11-30 14:20:00|8647.7|8646.2|8644.2|8642.7|8649.2|8647.7|8644|8642.5|526
1669818300000|2022-11-30 14:25:00|8644.3|8642.8|8642.3|8640.8|8644.4|8643.2|8640.5|8639.2|499
1669818600000|2022-11-30 14:30:00|8642|8641.1|8646.3|8644.8|8646.9|8645.7|8641.6|8640.6|686
1669818900000|2022-11-30 14:35:00|8646.4|8644.9|8648.8|8647.9|8652.1|8651|8645.6|8644.2|728
1669819200000|2022-11-30 14:40:00|8648.9|8648|8650.8|8649.3|8653.9|8651.9|8648|8644|1074
1669819500000|2022-11-30 14:45:00|8651.3|8649.1|8650.4|8648.9|8652.3|8650.8|8645.8|8644.6|854
1669819800000|2022-11-30 14:50:00|8650.2|8648.7|8654|8652.5|8654.6|8653.1|8649.8|8648.4|822
1669820100000|2022-11-30 14:55:00|8653.9|8652.4|8651.8|8649.5|8654.4|8652.9|8650.4|8649.2|716
1669820400000|2022-11-30 15:00:00|8651.9|8649.6|8656.3|8654.8|8660.3|8658.8|8647.9|8646.6|1138
1669820700000|2022-11-30 15:05:00|8656.2|8654.7|8654.8|8653.3|8658.6|8657.2|8653.7|8652.2|837
1669821000000|2022-11-30 15:10:00|8654.9|8653.4|8660.6|8659.1|8661.7|8660.4|8654.8|8653.4|742
1669821300000|2022-11-30 15:15:00|8660.7|8659.2|8660.2|8658.7|8661.6|8660.5|8657|8655.6|818
1669821600000|2022-11-30 15:20:00|8660.3|8658.8|8657.4|8655.9|8660.4|8659.2|8655.8|8654.7|710
1669821900000|2022-11-30 15:25:00|8657.8|8656.3|8651.6|8650.7|8658.5|8657.2|8651.6|8650.7|836
1669822200000|2022-11-30 15:30:00|8651.7|8650.8|8651.4|8650.5|8655|8654|8650.7|8649.7|749
1669822500000|2022-11-30 15:35:00|8651.5|8650.6|8651.8|8650.9|8653.1|8651.7|8648.8|8647.8|699
1669822800000|2022-11-30 15:40:00|8652.1|8650.6|8645.9|8645|8654.7|8653.2|8645.9|8644.8|827
1669823100000|2022-11-30 15:45:00|8646|8644.5|8645.8|8644.3|8652|8650.5|8644.8|8643.5|912
1669823400000|2022-11-30 15:50:00|8645.7|8644.2|8643.8|8642.3|8646.8|8645.3|8641.2|8639.7|1091
1669823700000|2022-11-30 15:55:00|8643.7|8642.2|8646.2|8645.3|8650.1|8648.9|8643.7|8642.2|1409
1669824000000|2022-11-30 16:00:00|8646.6|8645.1|8651.8|8650.3|8655.1|8653.6|8645|8643.5|1220
1669824300000|2022-11-30 16:05:00|8652.1|8650.6|8645.3|8643.8|8654.9|8653.7|8643.8|8642.3|889
1669824600000|2022-11-30 16:10:00|8645.4|8643.9|8646.8|8645.3|8650.2|8648.7|8644.9|8643.4|779
1669824900000|2022-11-30 16:15:00|8646.6|8645.1|8651.4|8649.9|8651.6|8650.1|8645.9|8644.4|771
1669825200000|2022-11-30 16:20:00|8651.5|8650|8647.5|8646.6|8652|8650.5|8646.8|8645.5|540
1669825500000|2022-11-30 16:25:00|8647.4|8646.5|8644.3|8642.8|8650|8648.5|8643.4|8642.3|551
1669825800000|2022-11-30 16:30:00|8644.4|8642.9|8643|8641.5|8645.5|8644|8641.9|8640.9|605
1669826100000|2022-11-30 16:35:00|8643.1|8641.6|8637.4|8636.5|8643.1|8641.9|8637.1|8636.2|594
1669826400000|2022-11-30 16:40:00|8637.5|8636.6|8635.7|8634.8|8638.3|8637.3|8635|8634.1|546
1669826700000|2022-11-30 16:45:00|8635.6|8634.7|8632.6|8631.1|8636.5|8635.4|8630.3|8629.4|447
1669827000000|2022-11-30 16:50:00|8632.7|8631.2|8633.2|8632.3|8633.5|8632.5|8632|8630.7|327
1669827300000|2022-11-30 16:55:00|8633.1|8632.2|8631|8629.5|8633.1|8632.2|8629.8|8628.3|479
1669827600000|2022-11-30 17:00:00|8631.1|8629.6|8633.8|8632.3|8634|8632.6|8630.4|8629.3|473
1669827900000|2022-11-30 17:05:00|8633.7|8632.2|8630|8628.5|8633.9|8632.7|8629.3|8628.1|411
1669828200000|2022-11-30 17:10:00|8629.9|8628.4|8635|8633.5|8635.5|8634.1|8629.9|8628.4|532
1669828500000|2022-11-30 17:15:00|8635.1|8634.2|8638|8636.5|8639|8637.5|8634.9|8633.8|501
1669828800000|2022-11-30 17:20:00|8638.1|8636.6|8639.4|8637.9|8640.8|8639.6|8637.5|8636.3|536
1669829100000|2022-11-30 17:25:00|8639.3|8637.8|8641.5|8640|8641.6|8640.6|8634.1|8633.2|596
1669829400000|2022-11-30 17:30:00|8641.4|8639.9|8646.6|8645.1|8646.9|8645.4|8638.8|8637.6|719
1669829700000|2022-11-30 17:35:00|8646.5|8645|8642.3|8640.8|8647|8645.5|8641.9|8640.5|721
1669830000000|2022-11-30 17:40:00|8642.2|8640.7|8646.2|8644.7|8646.8|8645.3|8640.5|8639.3|576
1669830300000|2022-11-30 17:45:00|8646.1|8644.6|8641.3|8640.4|8646.3|8644.8|8639.6|8638.4|551
1669830600000|2022-11-30 17:50:00|8641.8|8640.3|8641.8|8640.3|8643.5|8642.1|8640.7|8639.5|461
1669830900000|2022-11-30 17:55:00|8642.1|8640.6|8637.9|8636.4|8642.1|8641.1|8637|8635.8|488
1669831200000|2022-11-30 18:00:00|8638|8636.5|8637.6|8636.1|8638.4|8636.9|8635.7|8634.4|442
1669831500000|2022-11-30 18:05:00|8637.5|8636|8639.8|8638.3|8641.3|8639.8|8637.5|8636|383
1669831800000|2022-11-30 18:10:00|8639.9|8638.4|8643|8641.5|8643|8641.5|8638.4|8636.9|442
1669832100000|2022-11-30 18:15:00|8642.9|8641.4|8642.7|8641.2|8645.9|8644.4|8641.7|8640.2|383
1669832400000|2022-11-30 18:20:00|8642.6|8641.1|8645.5|8644|8646|8644.5|8642.3|8640.8|361
1669832700000|2022-11-30 18:25:00|8645.6|8644.1|8648.1|8645.8|8648.7|8646.9|8644.4|8642.9|481
1669833000000|2022-11-30 18:30:00|8647.9|8645.9|8643.4|8641.9|8648.8|8646.4|8642.1|8639.1|1999
1669833300000|2022-11-30 18:35:00|8643.9|8641.5|8641.9|8640.4|8645.8|8644.3|8638.9|8637.3|1278
1669833600000|2022-11-30 18:40:00|8642|8640.5|8638.8|8637.3|8642.7|8641.2|8636.6|8635.1|1029
1669833900000|2022-11-30 18:45:00|8638.7|8637.2|8639.7|8638.2|8642.8|8641.3|8637.8|8636.4|957
1669834200000|2022-11-30 18:50:00|8639.8|8638.3|8639.5|8638|8640.3|8638.8|8635.7|8634.2|915
1669834500000|2022-11-30 18:55:00|8639.4|8637.9|8639.9|8638.4|8643.1|8641.6|8638|8636.5|985
1669834800000|2022-11-30 19:00:00|8639.8|8638.3|8640.9|8639.4|8645.9|8644.4|8637.5|8635.7|994
1669835100000|2022-11-30 19:05:00|8640.8|8639.3|8638.9|8637.4|8642.5|8641|8636.9|8635.4|929
1669835400000|2022-11-30 19:10:00|8638.8|8637.3|8632|8630.5|8639.2|8637.7|8631.8|8630.3|746
1669835700000|2022-11-30 19:15:00|8632.1|8630.6|8631.3|8629.8|8633|8631.5|8629.8|8628.3|743
1669836000000|2022-11-30 19:20:00|8631.2|8629.7|8636.2|8634.7|8636.2|8634.7|8630.2|8628.7|878
1669836300000|2022-11-30 19:25:00|8636.5|8635|8631.8|8630.3|8637.4|8635.9|8630.2|8628.7|748
1669836600000|2022-11-30 19:30:00|8631.7|8630.2|8633.4|8631.9|8636.7|8635.2|8631.3|8629.8|761
1669836900000|2022-11-30 19:35:00|8633.5|8632|8633.3|8631.8|8635.2|8633.7|8632.2|8630.7|555
1669837200000|2022-11-30 19:40:00|8633.4|8631.9|8635.4|8633.9|8635.9|8634.4|8632.5|8631|617
1669837500000|2022-11-30 19:45:00|8635.5|8634|8635|8633.5|8636.3|8634.8|8634.5|8633.1|761
1669837800000|2022-11-30 19:50:00|8634.8|8633.3|8636.4|8634.9|8636.6|8635.5|8632.8|8631.3|848
1669838100000|2022-11-30 19:55:00|8636.5|8635|8637|8635.5|8638.6|8637.4|8635.9|8634.7|793
1669838400000|2022-11-30 20:00:00|8636.9|8635.4|8638.2|8636.7|8639.7|8638.2|8636.7|8635.3|663
1669838700000|2022-11-30 20:05:00|8638.4|8636.9|8637.6|8636.1|8639.6|8638.1|8636.8|8635.3|484
1669839000000|2022-11-30 20:10:00|8637.7|8636.2|8634.2|8632.7|8637.9|8636.4|8634.2|8632.7|593
1669839300000|2022-11-30 20:15:00|8634.3|8632.8|8633.7|8632.2|8635.1|8633.6|8630.9|8629.7|771
1669839600000|2022-11-30 20:20:00|8633.6|8632.1|8633.6|8632.1|8635|8633.8|8631.8|8630.3|721
1669839900000|2022-11-30 20:25:00|8633.7|8632.2|8630.8|8629.3|8634.7|8633.2|8630.1|8628.9|673
1669840200000|2022-11-30 20:30:00|8630.5|8629.6|8630.5|8629|8631.2|8630|8628.9|8627.4|580
1669840500000|2022-11-30 20:35:00|8630.6|8629.1|8630.7|8629.2|8631.4|8629.9|8628.1|8626.6|561
1669840800000|2022-11-30 20:40:00|8630.6|8629.1|8629.3|8627.8|8631.6|8630.3|8628.9|8627.4|578
1669841100000|2022-11-30 20:45:00|8629.4|8627.9|8628.3|8626.8|8630|8628.5|8627.3|8625.8|650
1669841400000|2022-11-30 20:50:00|8628.4|8626.9|8631.3|8629.8|8633.1|8631.9|8628.3|8626.8|899
1669841700000|2022-11-30 20:55:00|8631.4|8629.9|8633.4|8631.9|8635.6|8634.5|8631.2|8629.7|1038
1669842000000|2022-11-30 21:00:00|8633.6|8632.1|8633.5|8632|8635.8|8634.9|8631.5|8630|927
1669842300000|2022-11-30 21:05:00|8633.6|8632.1|8635.6|8634.1|8636.3|8634.8|8633.5|8632|433
1669842600000|2022-11-30 21:10:00|8635.4|8633.9|8635.4|8633.9|8636.1|8634.6|8634.3|8632.8|422
1669842900000|2022-11-30 21:15:00|8635.3|8633.8|8635.5|8634|8636.7|8635.2|8634.9|8633.4|396
1669843200000|2022-11-30 21:20:00|8635.6|8634.1|8635.9|8634.4|8637.7|8636.2|8635.3|8633.8|345
1669843500000|2022-11-30 21:25:00|8635.8|8634.3|8637.3|8635.8|8637.8|8636.3|8635.3|8633.8|418
1669843800000|2022-11-30 21:30:00|8637.2|8635.7|8635.5|8634|8637.4|8635.9|8634.1|8632.6|475
1669844100000|2022-11-30 21:35:00|8635.4|8633.9|8633.8|8632.3|8636.6|8635.1|8633.3|8631.2|351
1669844400000|2022-11-30 21:40:00|8633.9|8632.4|8633.3|8631.8|8634.9|8633.4|8632.7|8631|274
1669844700000|2022-11-30 21:45:00|8633.9|8631.6|8634.8|8633.3|8636.6|8634.8|8633.5|8631.6|498
1669845000000|2022-11-30 21:50:00|8634.7|8633.2|8630.6|8627.4|8635.1|8633.3|8629.5|8626.8|547
1669845300000|2022-11-30 21:55:00|8630.9|8627.7|8635.1|8624.1|8638|8630.7|8630.4|8623.9|795
1669845600000|2022-11-30 22:00:00|8634.6|8626|8635.4|8624.4|8636.3|8627.6|8632.9|8624|40
1669845900000|2022-11-30 22:05:00|8636.3|8625.3|8635.4|8624.4|8639.5|8629.4|8634.8|8623.8|103
1669846200000|2022-11-30 22:10:00|8635.5|8624.5|8634|8625.3|8637.7|8627.5|8633.2|8623.4|712
1669846500000|2022-11-30 22:15:00|8634.2|8625.4|8634.4|8625|8635.2|8626.3|8632.6|8622.4|1033
1669846800000|2022-11-30 22:20:00|8634.3|8624.9|8631|8624.9|8634.9|8627.4|8630|8619.8|1007
1669847100000|2022-11-30 22:25:00|8631.2|8625.2|8633.5|8624.7|8637|8626.6|8630.9|8621.5|427
1669847400000|2022-11-30 22:30:00|8633.7|8624.4|8633.5|8627.5|8634.8|8628.5|8632.9|8623.8|653
1669847700000|2022-11-30 22:35:00|8633.3|8627.7|8633.7|8627.7|8634.3|8628.5|8632.4|8625.9|750
1669848000000|2022-11-30 22:40:00|8634|8627.6|8634.8|8628.4|8637.2|8630.6|8631.6|8626.2|732
1669848300000|2022-11-30 22:45:00|8634.7|8628.8|8633.2|8624|8634.8|8628.8|8632.5|8623.6|610
1669848600000|2022-11-30 22:50:00|8633.1|8624.2|8629.5|8624|8634.2|8626.8|8629|8623.4|409
1669848900000|2022-11-30 22:55:00|8629.6|8623.9|8635.3|8626.8|8637.6|8629.9|8629.3|8623.2|540
1669849200000|2022-11-30 23:00:00|8636.3|8625.3|8631|8624.9|8637.9|8630.3|8630.1|8623.9|698
1669849500000|2022-11-30 23:05:00|8631.1|8624.8|8629.6|8626|8633|8627|8627.4|8624.1|470
1669849800000|2022-11-30 23:10:00|8629.5|8626.1|8630.5|8626.8|8632.1|8627.7|8628|8625.1|673
1669850100000|2022-11-30 23:15:00|8630.6|8626.7|8627.9|8626.4|8631.3|8628|8627.5|8625.5|702
1669850400000|2022-11-30 23:20:00|8628|8626.5|8627.3|8625.8|8628.2|8626.5|8626.8|8625|367
1669850700000|2022-11-30 23:25:00|8627.2|8625.7|8627.7|8626.2|8629.1|8627.4|8627.2|8625.6|387
1669851000000|2022-11-30 23:30:00|8628.1|8625.8|8628.4|8626.9|8629.5|8627.7|8627.3|8625.4|290
1669851300000|2022-11-30 23:35:00|8628.5|8627|8627.6|8626.1|8629.9|8628.4|8627|8625.5|256
1669851600000|2022-11-30 23:40:00|8627.3|8625.8|8629|8627.5|8630.3|8628.8|8627|8625.5|479
1669851900000|2022-11-30 23:45:00|8628.9|8627.4|8630.8|8629.3|8633.4|8631.9|8627.8|8625.8|499
1669852200000|2022-11-30 23:50:00|8630.7|8629.2|8631.2|8629.7|8633.3|8631.8|8630.5|8629|242
1669852500000|2022-11-30 23:55:00|8631.3|8629.8|8632.6|8631.1|8633.2|8631.7|8630.1|8628.6|224
1669852800000|2022-12-01 00:00:00|8632.5|8631|8628.9|8627.4|8635.2|8633.7|8627.6|8625.8|670
1669853100000|2022-12-01 00:05:00|8629|8627.5|8632.5|8631|8632.7|8631.2|8628.7|8627.2|391
1669853400000|2022-12-01 00:10:00|8632.7|8631.2|8634|8632.5|8634.7|8633.2|8632.3|8630.8|339
1669853700000|2022-12-01 00:15:00|8633.9|8632.4|8635.3|8633.8|8635.9|8634.4|8632.9|8631.4|435
1669854000000|2022-12-01 00:20:00|8635.2|8633.7|8634|8632.5|8635.3|8633.8|8633.4|8631.9|431
1669854300000|2022-12-01 00:25:00|8634.1|8632.6|8634.2|8632.7|8634.9|8633.4|8633.3|8631.8|329
1669854600000|2022-12-01 00:30:00|8634.1|8632.6|8633.8|8632.3|8634.8|8633.3|8633.6|8632.1|289
1669854900000|2022-12-01 00:35:00|8633.7|8632.2|8631.3|8629.8|8634.7|8633.2|8630.8|8629.3|253
1669855200000|2022-12-01 00:40:00|8631.4|8629.9|8631.2|8629.7|8632.8|8631.3|8630.8|8629.3|250
1669855500000|2022-12-01 00:45:00|8630.8|8629.3|8628.6|8627.1|8631|8629.3|8628.3|8626.8|287
1669855800000|2022-12-01 00:50:00|8628.7|8627.2|8626.9|8625.4|8628.8|8627.3|8626.2|8624.7|433
1669856100000|2022-12-01 00:55:00|8626.7|8625.2|8626.1|8624.6|8627.6|8626.1|8624.9|8623.4|476
1669856400000|2022-12-01 01:00:00|8626.2|8624.7|8628.9|8627.4|8629.1|8627.6|8625.6|8624.1|480
1669856700000|2022-12-01 01:05:00|8628.8|8627.3|8629.7|8628.2|8631.8|8630.3|8628.4|8626.9|481
1669857000000|2022-12-01 01:10:00|8629.8|8628.3|8628.4|8626.9|8630.5|8629|8628.2|8626.7|252
1669857300000|2022-12-01 01:15:00|8628.5|8627|8626.8|8625.3|8628.6|8627.1|8626.3|8624.8|323
1669857600000|2022-12-01 01:20:00|8626.9|8625.4|8626.4|8624.9|8627.9|8626.4|8625.2|8623.7|423
1669857900000|2022-12-01 01:25:00|8626.3|8624.8|8627.1|8625.6|8627.8|8626.3|8625.4|8623.9|394
1669858200000|2022-12-01 01:30:00|8627|8625.5|8627.4|8625.9|8628.4|8626.9|8626.3|8624.8|508
1669858500000|2022-12-01 01:35:00|8627.3|8625.8|8632.3|8630.8|8632.3|8630.8|8627.3|8625.8|530
1669858800000|2022-12-01 01:40:00|8632.2|8630.7|8629.4|8627.9|8633.5|8632|8629.2|8627.7|424
1669859100000|2022-12-01 01:45:00|8629.3|8627.8|8630.1|8628.6|8630.1|8628.6|8628.4|8626.9|504
1669859400000|2022-12-01 01:50:00|8629.9|8628.4|8629.1|8627.6|8630.3|8628.8|8628|8626.5|466
1669859700000|2022-12-01 01:55:00|8629|8627.5|8629.2|8627.7|8629.5|8628|8628.2|8626.7|405
1669860000000|2022-12-01 02:00:00|8629.1|8627.6|8627.8|8626.3|8629.4|8627.9|8627.3|8625.8|471
1669860300000|2022-12-01 02:05:00|8627.9|8626.4|8628.2|8626.7|8628.8|8627.3|8627.1|8625.6|359
1669860600000|2022-12-01 02:10:00|8628.1|8626.6|8629.4|8627.9|8629.9|8628.4|8627.4|8625.9|431
1669860900000|2022-12-01 02:15:00|8629.5|8628|8629.2|8627.7|8630.3|8628.8|8628.6|8627.1|289
1669861200000|2022-12-01 02:20:00|8629.1|8627.6|8631|8629.5|8631.9|8630.4|8628.9|8627.4|271
1669861500000|2022-12-01 02:25:00|8630.9|8629.4|8629.9|8628.4|8632.2|8630.7|8629.3|8627.8|426
1669861800000|2022-12-01 02:30:00|8630|8628.5|8629.3|8627.8|8630.1|8628.6|8628.8|8627.3|419
1669862100000|2022-12-01 02:35:00|8629.2|8627.7|8630.8|8629.3|8631.3|8629.8|8628.4|8626.9|399
1669862400000|2022-12-01 02:40:00|8630.9|8629.4|8631.4|8629.9|8632.2|8630.7|8630.9|8629.4|299
1669862700000|2022-12-01 02:45:00|8631.2|8629.7|8632.3|8630.8|8632.3|8630.8|8630.8|8629.3|297
1669863000000|2022-12-01 02:50:00|8632.2|8630.7|8632|8630.5|8632.5|8631|8630.9|8629.4|241
1669863300000|2022-12-01 02:55:00|8631.9|8630.4|8632.5|8631|8632.5|8631|8630.4|8628.9|345
1669863600000|2022-12-01 03:00:00|8632.4|8630.9|8633|8631.5|8633.4|8631.9|8632|8630.5|295
1669863900000|2022-12-01 03:05:00|8633.1|8631.6|8631.5|8630|8633.5|8632|8630.2|8628.7|279
1669864200000|2022-12-01 03:10:00|8631.6|8630.1|8631.3|8629.8|8632.4|8630.9|8630.4|8628.9|343
1669864500000|2022-12-01 03:15:00|8631.4|8629.9|8630.6|8629.1|8631.9|8630.4|8630.4|8628.9|288
1669864800000|2022-12-01 03:20:00|8630.5|8629|8629.5|8628|8630.8|8629.3|8629|8627.5|318
1669865100000|2022-12-01 03:25:00|8629.6|8628.1|8629.2|8627.7|8629.8|8628.3|8627.8|8626.3|261
1669865400000|2022-12-01 03:30:00|8628.9|8627.4|8628.2|8626.7|8629|8627.5|8627.7|8626.2|212
1669865700000|2022-12-01 03:35:00|8628.1|8626.6|8626.8|8625.3|8628.1|8626.6|8626.3|8624.8|315
1669866000000|2022-12-01 03:40:00|8626.7|8625.2|8628.9|8627.4|8629|8627.5|8626.5|8625|236
1669866300000|2022-12-01 03:45:00|8629|8627.5|8628.1|8626.6|8629|8627.5|8627.7|8626.2|250
1669866600000|2022-12-01 03:50:00|8628.2|8626.7|8628.9|8627.4|8629.4|8627.9|8627.5|8626|234
1669866900000|2022-12-01 03:55:00|8629|8627.5|8629.2|8627.7|8629.6|8628.1|8628.5|8627|192
1669867200000|2022-12-01 04:00:00|8629.1|8627.6|8627|8625.5|8629.2|8627.7|8627|8625.5|273
1669867500000|2022-12-01 04:05:00|8627.1|8625.6|8627.1|8625.6|8627.3|8625.8|8626.2|8625.1|176
1669867800000|2022-12-01 04:10:00|8627.2|8625.7|8628.3|8626.8|8628.5|8627|8627|8625.5|273
1669868100000|2022-12-01 04:15:00|8628.4|8626.9|8628.6|8627.1|8629|8627.5|8627.8|8626.3|223
1669868400000|2022-12-01 04:20:00|8628.7|8627.2|8627.9|8626.4|8629|8627.5|8627.8|8626.3|190
1669868700000|2022-12-01 04:25:00|8628|8626.5|8628.4|8626.9|8628.8|8627.3|8627.6|8626.1|239
1669869000000|2022-12-01 04:30:00|8628.3|8626.8|8628.4|8626.9|8629.3|8627.8|8627.5|8626|237
1669869300000|2022-12-01 04:35:00|8628.5|8627|8629.8|8628.3|8630.3|8628.8|8628.4|8626.9|229
1669869600000|2022-12-01 04:40:00|8629.9|8628.4|8629.6|8628.1|8630.5|8629|8629.4|8627.9|247
1669869900000|2022-12-01 04:45:00|8629.5|8628|8630|8628.5|8630.1|8628.6|8628.9|8627.4|263
1669870200000|2022-12-01 04:50:00|8630.1|8628.6|8630.4|8628.9|8631.2|8629.7|8629.9|8628.4|208
1669870500000|2022-12-01 04:55:00|8630.5|8629|8630.9|8629.4|8631.4|8629.9|8630.1|8628.8|212
1669870800000|2022-12-01 05:00:00|8630.8|8629.3|8631.2|8629.7|8631.4|8629.9|8629.9|8628.7|273
1669871100000|2022-12-01 05:05:00|8631.3|8629.8|8630.6|8629.1|8631.5|8630|8630.5|8629|255
1669871400000|2022-12-01 05:10:00|8630.7|8629.2|8630.1|8628.6|8631.1|8629.6|8629.5|8628|295
1669871700000|2022-12-01 05:15:00|8630.2|8628.7|8630.5|8629|8630.6|8629.1|8628.7|8627.2|416
1669872000000|2022-12-01 05:20:00|8630.4|8628.9|8631.4|8629.9|8632.8|8631.3|8630|8628.5|531
1669872300000|2022-12-01 05:25:00|8631.3|8629.8|8633.8|8632.3|8634.2|8632.7|8631.2|8629.7|460
1669872600000|2022-12-01 05:30:00|8633.7|8632.2|8633.7|8632.2|8633.9|8632.4|8631.8|8630.3|475
1669872900000|2022-12-01 05:35:00|8633.8|8632.3|8633.7|8632.2|8634.2|8632.7|8632.4|8630.9|443
1669873200000|2022-12-01 05:40:00|8633.8|8632.3|8632.6|8631.1|8634.6|8633.1|8632|8630.5|424
1669873500000|2022-12-01 05:45:00|8632.5|8631|8630.5|8629|8632.5|8631|8630.3|8628.8|326
1669873800000|2022-12-01 05:50:00|8630.4|8628.9|8631.8|8630.3|8631.8|8630.3|8630.3|8628.8|347
1669874100000|2022-12-01 05:55:00|8631.7|8630.2|8631.8|8630.3|8632.6|8631.1|8630|8628.5|375
1669874400000|2022-12-01 06:00:00|8632|8630.5|8632.5|8631|8633.4|8631.9|8631.2|8629.7|386
1669874700000|2022-12-01 06:05:00|8632.4|8630.9|8635.4|8633.9|8636.3|8634.8|8631.7|8630.2|441
1669875000000|2022-12-01 06:10:00|8635.5|8634|8636.1|8634.6|8636.2|8634.7|8634.3|8632.8|476
1669875300000|2022-12-01 06:15:00|8636.3|8634.8|8634.5|8633|8636.8|8635.3|8632.9|8631.4|460
1669875600000|2022-12-01 06:20:00|8634.6|8633.1|8633.6|8632.1|8635.1|8633.6|8633.4|8631.9|362
1669875900000|2022-12-01 06:25:00|8633.5|8632|8634|8632.5|8634.9|8633.4|8632.2|8630.7|376
1669876200000|2022-12-01 06:30:00|8633.9|8632.4|8632.9|8631.4|8634.2|8632.7|8632.6|8631.1|375
1669876500000|2022-12-01 06:35:00|8632.8|8631.3|8633.4|8631.9|8634.2|8632.7|8632.4|8630.9|310
1669876800000|2022-12-01 06:40:00|8633.3|8631.8|8634|8632.5|8634.7|8633.2|8632.2|8630.7|420
1669877100000|2022-12-01 06:45:00|8634.1|8632.6|8633.6|8632.1|8635.6|8634.1|8633.5|8632|491
1669877400000|2022-12-01 06:50:00|8633.5|8632|8632.6|8631.1|8634.8|8633.3|8632.2|8630.7|426
1669877700000|2022-12-01 06:55:00|8632.5|8631|8631.7|8630.2|8633.3|8631.8|8630.9|8629|431
1669878000000|2022-12-01 07:00:00|8631.9|8630.4|8632.4|8630.9|8634.4|8632.9|8630.9|8629.4|655
1669878300000|2022-12-01 07:05:00|8632.5|8631|8633.2|8631.7|8634.5|8633|8632.3|8630.8|511
1669878600000|2022-12-01 07:10:00|8633.3|8631.8|8635.4|8633.9|8637.3|8636.1|8633.1|8631.6|557
1669878900000|2022-12-01 07:15:00|8635.3|8633.8|8636.7|8635.2|8639.5|8638|8634.5|8633|676
1669879200000|2022-12-01 07:20:00|8636.6|8635.1|8641.3|8639.8|8642|8640.5|8636.4|8634.9|600
1669879500000|2022-12-01 07:25:00|8641.4|8639.9|8638.6|8637.1|8642.9|8641.4|8638.2|8636.7|584
1669879800000|2022-12-01 07:30:00|8638.7|8637.2|8639.2|8637.7|8640.2|8638.7|8636.5|8635.2|496
1669880100000|2022-12-01 07:35:00|8639.1|8637.6|8638.6|8637.1|8640|8638.5|8637.9|8636.4|469
1669880400000|2022-12-01 07:40:00|8638.5|8637|8634|8632.5|8639|8637.5|8633.9|8632.4|513
1669880700000|2022-12-01 07:45:00|8634.1|8632.6|8633.1|8631.6|8634.7|8633.2|8631.8|8630.3|497
1669881000000|2022-12-01 07:50:00|8633|8631.5|8626.5|8625|8633.6|8632.1|8623.7|8622.2|1017
1669881300000|2022-12-01 07:55:00|8626.4|8624.9|8616.5|8615|8626.5|8625|8612.4|8611.1|1321
1669881600000|2022-12-01 08:00:00|8616.8|8615.3|8614|8612.5|8618|8616.5|8607.2|8605.7|1215
1669881900000|2022-12-01 08:05:00|8613.9|8612.4|8617.6|8616.1|8620.3|8618.8|8613.4|8611.9|806
1669882200000|2022-12-01 08:10:00|8615.9|8613.1|8617.8|8616.3|8621.8|8620.3|8611.7|8610.2|827
1669882500000|2022-12-01 08:15:00|8617.7|8616.2|8615.6|8614.1|8620.5|8619|8615.1|8613.6|760
1669882800000|2022-12-01 08:20:00|8615.8|8614.3|8614.1|8612.6|8616.9|8615.4|8610.6|8609.1|749
1669883100000|2022-12-01 08:25:00|8614|8612.5|8614.3|8612.8|8614.9|8613.4|8608.9|8607.7|615
1669883400000|2022-12-01 08:30:00|8614.2|8612.7|8612.3|8610.8|8615.5|8614.2|8608.2|8606.8|639
1669883700000|2022-12-01 08:35:00|8612.5|8611|8614.7|8613.2|8616|8614.5|8610.1|8608.7|666
1669884000000|2022-12-01 08:40:00|8614.5|8613|8611.3|8609.8|8615|8613.5|8608.5|8607.3|657
1669884300000|2022-12-01 08:45:00|8611.4|8609.9|8612.9|8611.4|8615.8|8614.3|8608.9|8607.4|697
1669884600000|2022-12-01 08:50:00|8613|8611.5|8614.1|8612.6|8616.5|8615|8611.2|8609.8|721
1669884900000|2022-12-01 08:55:00|8614.2|8612.7|8616.2|8614.7|8617.3|8616.1|8612.4|8610.9|729
1669885200000|2022-12-01 09:00:00|8616.1|8614.6|8614.4|8612.9|8619.1|8617.6|8613|8611.5|670
1669885500000|2022-12-01 09:05:00|8614.5|8613|8611.7|8610.2|8615.5|8614.1|8611.4|8610.1|583
1669885800000|2022-12-01 09:10:00|8611.8|8610.3|8611.2|8609.7|8612.4|8611|8609.4|8608.1|564
1669886100000|2022-12-01 09:15:00|8611.4|8609.9|8612|8610.5|8612.4|8611|8608.2|8607|516
1669886400000|2022-12-01 09:20:00|8611.9|8610.4|8606.1|8604.6|8612|8610.5|8605.5|8604.3|505
1669886700000|2022-12-01 09:25:00|8606|8604.5|8609.5|8608|8611|8609.5|8604.9|8603.6|588
1669887000000|2022-12-01 09:30:00|8609.8|8608.3|8602.6|8601.1|8610.1|8608.6|8602.4|8600.9|670
1669887300000|2022-12-01 09:35:00|8602.7|8601.2|8603.6|8602.1|8603.8|8602.4|8600.2|8598.7|608
1669887600000|2022-12-01 09:40:00|8603.7|8602.2|8604.2|8603.3|8605.2|8603.9|8598.3|8596.9|618
1669887900000|2022-12-01 09:45:00|8604.3|8603.4|8601.2|8599.7|8604.4|8603.4|8599.6|8598.4|530
1669888200000|2022-12-01 09:50:00|8601.3|8599.8|8591.2|8589.7|8601.6|8600.3|8590.9|8589.6|683
1669888500000|2022-12-01 09:55:00|8591.7|8590.2|8594.4|8592.9|8596.4|8595|8591.3|8589.9|569
1669888800000|2022-12-01 10:00:00|8594.7|8593.2|8596.5|8595|8596.8|8595.6|8592.7|8591.2|634
1669889100000|2022-12-01 10:05:00|8596.3|8595.4|8604.4|8602.9|8605.1|8603.6|8596.2|8594.7|642
1669889400000|2022-12-01 10:10:00|8604.3|8602.8|8605.6|8604.1|8607.8|8606.6|8603.1|8601.8|609
1669889700000|2022-12-01 10:15:00|8605.7|8604.2|8601|8599.5|8606.5|8605.5|8600|8598.5|544
1669890000000|2022-12-01 10:20:00|8600.9|8599.4|8603.9|8602.4|8604.3|8602.8|8600.6|8599.1|470
1669890300000|2022-12-01 10:25:00|8604|8602.5|8599.6|8598.1|8604.2|8602.7|8599.4|8597.9|376
1669890600000|2022-12-01 10:30:00|8599.5|8598|8596.9|8596|8599.5|8598|8594.8|8593.5|366
1669890900000|2022-12-01 10:35:00|8596.8|8595.9|8596.8|8595.3|8598|8596.5|8594.8|8593.5|428
1669891200000|2022-12-01 10:40:00|8596.9|8595.4|8591.6|8590.1|8596.9|8595.4|8590.9|8589.5|431
1669891500000|2022-12-01 10:45:00|8591.7|8590.2|8581.9|8580.4|8593.2|8592|8581.6|8580.2|466
1669891800000|2022-12-01 10:50:00|8582|8580.5|8586.9|8585.4|8587.3|8585.8|8582|8580.5|492
1669892100000|2022-12-01 10:55:00|8587|8585.5|8582.1|8581.2|8587.3|8586.2|8578.8|8577.3|738
1669892400000|2022-12-01 11:00:00|8582.4|8580.9|8583.4|8581.9|8585.5|8584|8581.7|8580.2|632
1669892700000|2022-12-01 11:05:00|8583.5|8582|8583.6|8582.1|8584.6|8583.4|8580|8578.5|443
1669893000000|2022-12-01 11:10:00|8583.5|8582|8588.9|8587.4|8589.2|8587.8|8582.7|8581.5|462
1669893300000|2022-12-01 11:15:00|8589.1|8587.6|8589.3|8587.8|8590.3|8589.2|8586.7|8585.3|476
1669893600000|2022-12-01 11:20:00|8589.4|8587.9|8592|8590.5|8592.6|8591.4|8588|8586.8|404
1669893900000|2022-12-01 11:25:00|8592.1|8590.6|8588.3|8586.8|8592.8|8591.3|8588|8586.6|530
1669894200000|2022-12-01 11:30:00|8588.1|8586.6|8589|8587.5|8590.3|8588.8|8586.9|8585.5|548
1669894500000|2022-12-01 11:35:00|8588.8|8587.3|8585.8|8584.3|8588.8|8587.3|8584.3|8582.8|491
1669894800000|2022-12-01 11:40:00|8585.7|8584.2|8583.8|8582.3|8588|8586.7|8583.2|8582|513
1669895100000|2022-12-01 11:45:00|8583.9|8582.4|8581.7|8580.2|8585|8583.8|8580.2|8579.2|496
1669895400000|2022-12-01 11:50:00|8581.8|8580.3|8581.1|8579.6|8583|8581.5|8579.9|8578.5|396
1669895700000|2022-12-01 11:55:00|8581.2|8579.7|8581.3|8579.8|8581.8|8580.3|8578.9|8577.7|429
1669896000000|2022-12-01 12:00:00|8581.6|8580.1|8581.8|8580.3|8582.4|8581.2|8579.4|8578.2|460
1669896300000|2022-12-01 12:05:00|8581.4|8579.9|8581.3|8579.8|8582.6|8581.6|8580.2|8579|295
1669896600000|2022-12-01 12:10:00|8581|8579.5|8572.4|8570.9|8582|8580.7|8571.5|8569.9|691
1669896900000|2022-12-01 12:15:00|8572.5|8571|8571.9|8570.4|8574.2|8572.8|8570.3|8568.8|550
1669897200000|2022-12-01 12:20:00|8572|8570.5|8572.3|8570.8|8572.8|8571.4|8569.8|8568.3|343
1669897500000|2022-12-01 12:25:00|8572.2|8570.7|8575.9|8574.4|8576.5|8575|8572.2|8570.7|395
1669897800000|2022-12-01 12:30:00|8576.2|8574.7|8570.3|8568.8|8576.4|8575.2|8570|8568.5|552
1669898100000|2022-12-01 12:35:00|8570.2|8568.7|8571.3|8569.8|8573.6|8572.1|8569.9|8568.4|495
1669898400000|2022-12-01 12:40:00|8571.2|8569.7|8567|8565.5|8572.2|8570.7|8566.2|8564.7|443
1669898700000|2022-12-01 12:45:00|8567.1|8565.6|8570.4|8568.9|8572.2|8571.3|8566.8|8565.5|646
1669899000000|2022-12-01 12:50:00|8570.5|8569|8573|8571.5|8573.1|8571.7|8568.1|8566.6|664
1669899300000|2022-12-01 12:55:00|8573.1|8571.6|8572.3|8570.8|8575.2|8574|8571.7|8570.2|775
1669899600000|2022-12-01 13:00:00|8572.2|8570.7|8567.7|8566.8|8572.9|8571.4|8566|8564.8|674
1669899900000|2022-12-01 13:05:00|8567.9|8566.4|8573.1|8572.2|8573.2|8572.3|8566.4|8565|603
1669900200000|2022-12-01 13:10:00|8573.2|8572.3|8572.5|8571|8575.4|8574.2|8572.2|8570.8|514
1669900500000|2022-12-01 13:15:00|8572.2|8570.7|8572.5|8571|8574.2|8573.1|8569.6|8568.4|597
1669900800000|2022-12-01 13:20:00|8572.4|8570.9|8575.9|8574.4|8576.6|8575.3|8571|8569.7|846
1669901100000|2022-12-01 13:25:00|8575.8|8574.3|8583.2|8573.2|8583.5|8578|8575.3|8568.6|818
1669901400000|2022-12-01 13:30:00|8581.1|8575.7|8582.8|8581.3|8585.4|8582.4|8573.9|8570.8|1381
1669901700000|2022-12-01 13:35:00|8582.7|8581.2|8586.1|8584.6|8586.3|8584.8|8577.6|8576.1|1095
1669902000000|2022-12-01 13:40:00|8586|8584.5|8586.6|8585.1|8591|8589.6|8583.5|8582.5|1059
1669902300000|2022-12-01 13:45:00|8586.2|8584.7|8591.9|8590.4|8592.9|8592|8585.7|8584.5|890
1669902600000|2022-12-01 13:50:00|8591.7|8590.2|8590.6|8589.1|8592.2|8591|8587.8|8586.6|942
1669902900000|2022-12-01 13:55:00|8590.7|8589.2|8588.5|8587.6|8597.6|8596.5|8588.5|8587.2|854
1669903200000|2022-12-01 14:00:00|8588.6|8587.7|8587.1|8586.2|8591.8|8590.3|8586.3|8585.1|895
1669903500000|2022-12-01 14:05:00|8587|8586.1|8581.6|8580.1|8588|8587|8581|8579.7|842
1669903800000|2022-12-01 14:10:00|8581.4|8579.9|8582.2|8581.3|8583.5|8582.2|8579.2|8578.1|778
1669904100000|2022-12-01 14:15:00|8582.3|8581.4|8580.8|8579.3|8584.5|8583.1|8578.7|8577.5|739
1669904400000|2022-12-01 14:20:00|8580.7|8579.2|8575.7|8574.2|8581.1|8579.9|8573.7|8572.2|860
1669904700000|2022-12-01 14:25:00|8575.6|8574.1|8571.4|8569.9|8576.8|8575.3|8568.2|8567.3|937
1669905000000|2022-12-01 14:30:00|8571.7|8570.2|8571.6|8570.1|8572.8|8571.7|8567.4|8566.3|1085
1669905300000|2022-12-01 14:35:00|8571.8|8570.7|8564.5|8563.6|8574|8572.9|8564.4|8563.2|927
1669905600000|2022-12-01 14:40:00|8564.4|8563.5|8561.7|8559.5|8565.6|8564.4|8557.3|8556.2|913
1669905900000|2022-12-01 14:45:00|8561.8|8559.3|8558.8|8557.3|8561.8|8560.1|8554|8552.5|1046
1669906200000|2022-12-01 14:50:00|8558.9|8557.4|8564.7|8563.2|8565.8|8564.7|8557.4|8555.9|912
1669906500000|2022-12-01 14:55:00|8564.8|8563.3|8564.2|8560.2|8566.9|8565.7|8563.3|8556.4|833
1669906800000|2022-12-01 15:00:00|8565.5|8560|8564.5|8563|8569.7|8568.2|8557.1|8551|1687
1669907100000|2022-12-01 15:05:00|8564.6|8563.1|8566.6|8565.7|8568.6|8567.1|8563.4|8561.9|953
1669907400000|2022-12-01 15:10:00|8566.7|8565.8|8564.3|8562.8|8568.2|8566.8|8562.6|8561.3|1124
1669907700000|2022-12-01 15:15:00|8564.4|8562.9|8554.5|8553.6|8564.8|8563.3|8553.8|8552.3|1206
1669908000000|2022-12-01 15:20:00|8554.6|8553.1|8558|8556.5|8561.7|8560.2|8553.6|8552.3|981
1669908300000|2022-12-01 15:25:00|8557.9|8556.4|8558.2|8556.7|8559.3|8557.8|8553.6|8552.1|848
1669908600000|2022-12-01 15:30:00|8558|8556.5|8558.1|8556.6|8558.6|8557.2|8554.5|8553|979
1669908900000|2022-12-01 15:35:00|8557.9|8556.4|8562|8561.1|8563.7|8562.3|8556|8554.8|898
1669909200000|2022-12-01 15:40:00|8562.4|8560.9|8565.2|8563.7|8565.4|8564.3|8559.1|8558.1|995
1669909500000|2022-12-01 15:45:00|8565|8563.5|8560.5|8559|8566|8564.5|8559.4|8558.2|928
1669909800000|2022-12-01 15:50:00|8560.6|8559.1|8553.4|8551.9|8562.6|8561.1|8552.9|8551.4|1004
1669910100000|2022-12-01 15:55:00|8553.1|8551.6|8549.3|8548.4|8555.1|8553.6|8548.3|8547.4|1179
1669910400000|2022-12-01 16:00:00|8549.4|8548.5|8553.1|8551.6|8553.9|8552.4|8547.7|8546.6|1009
1669910700000|2022-12-01 16:05:00|8553.3|8551.8|8554.8|8553.3|8557|8555.5|8553.3|8551.8|676
1669911000000|2022-12-01 16:10:00|8554.7|8553.2|8558.4|8556.9|8559.4|8557.9|8554.2|8552.7|580
1669911300000|2022-12-01 16:15:00|8558.3|8556.8|8561.9|8560.4|8562.4|8560.9|8557.4|8555.9|488
1669911600000|2022-12-01 16:20:00|8562|8560.5|8567.7|8566.2|8567.8|8566.7|8561.9|8560.4|572
1669911900000|2022-12-01 16:25:00|8567.6|8566.1|8567.1|8565.6|8568.9|8567.4|8566|8564.5|714
1669912200000|2022-12-01 16:30:00|8567|8565.5|8567.6|8566.1|8569|8567.5|8566.2|8564.8|628
1669912500000|2022-12-01 16:35:00|8567.5|8566|8569.4|8567.9|8570.7|8569.3|8566.2|8564.7|640
1669912800000|2022-12-01 16:40:00|8569.2|8567.7|8571.8|8570.3|8572.2|8570.8|8567.6|8566.1|601
1669913100000|2022-12-01 16:45:00|8571.9|8570.4|8571.2|8570.3|8573.5|8572|8569.8|8568.9|553
1669913400000|2022-12-01 16:50:00|8571.3|8570.4|8571.6|8570.7|8573.1|8571.7|8569.6|8568.7|530
1669913700000|2022-12-01 16:55:00|8572|8570.5|8569.6|8568.1|8573.8|8572.6|8569|8568|619
1669914000000|2022-12-01 17:00:00|8569.7|8568.2|8568|8566.5|8571.7|8570.5|8567.5|8566.3|645
1669914300000|2022-12-01 17:05:00|8568.1|8566.6|8564.3|8562.8|8569.1|8567.9|8562.7|8561.4|627
1669914600000|2022-12-01 17:10:00|8564.4|8562.9|8564.5|8563|8567.2|8565.7|8562.8|8561.3|622
1669914900000|2022-12-01 17:15:00|8564.4|8562.9|8564.5|8563|8565.6|8564.2|8562.6|8561.1|475
1669915200000|2022-12-01 17:20:00|8564.6|8563.1|8567.5|8566|8568.5|8567.5|8564.4|8562.9|607
1669915500000|2022-12-01 17:25:00|8567.6|8566.1|8571.2|8569.7|8572.2|8570.9|8567.3|8566.1|622
1669915800000|2022-12-01 17:30:00|8571.1|8570.2|8572.7|8571.2|8572.8|8571.3|8570.2|8568.8|615
1669916100000|2022-12-01 17:35:00|8572.8|8571.3|8570.1|8568.6|8572.8|8571.7|8569.3|8568|621
1669916400000|2022-12-01 17:40:00|8569.9|8568.4|8571.9|8570.4|8572.9|8571.6|8569.5|8568.4|424
1669916700000|2022-12-01 17:45:00|8572|8570.5|8570.9|8570|8572.8|8571.3|8570.9|8569.6|513
1669917000000|2022-12-01 17:50:00|8570.8|8569.9|8569.1|8568.2|8572.2|8570.7|8568.1|8566.6|598
1669917300000|2022-12-01 17:55:00|8569.2|8568.3|8571.4|8569.9|8571.6|8570.2|8568.6|8567.6|584
1669917600000|2022-12-01 18:00:00|8571.5|8570|8571.1|8570.2|8572.9|8571.4|8569.9|8568.4|437
1669917900000|2022-12-01 18:05:00|8571|8570.1|8569.2|8568.3|8571.6|8570.1|8568.5|8567.1|445
1669918200000|2022-12-01 18:10:00|8569.1|8568.2|8569.3|8567.8|8569.7|8568.5|8567.1|8565.9|328
1669918500000|2022-12-01 18:15:00|8569.4|8567.9|8572|8570.5|8572.5|8571.3|8568.3|8567.1|486
1669918800000|2022-12-01 18:20:00|8571.9|8570.4|8575.8|8574.3|8575.9|8574.8|8571.9|8570.4|576
1669919100000|2022-12-01 18:25:00|8575.7|8574.2|8575.2|8573.7|8576.1|8574.7|8574.6|8573.5|399
1669919400000|2022-12-01 18:30:00|8575.1|8573.6|8574.6|8573.1|8575.5|8574.2|8573|8572.1|425
1669919700000|2022-12-01 18:35:00|8574.5|8573|8579.7|8578.2|8580|8578.5|8574.4|8573|467
1669920000000|2022-12-01 18:40:00|8579.8|8578.3|8580.4|8578.9|8581.8|8580.7|8579.5|8578|495
1669920300000|2022-12-01 18:45:00|8580.3|8578.8|8582.7|8581.8|8583.1|8582|8579.6|8578.5|407
1669920600000|2022-12-01 18:50:00|8582.8|8581.9|8582.1|8580.6|8583.2|8582.1|8581.7|8580.2|398
1669920900000|2022-12-01 18:55:00|8582.2|8580.7|8581.5|8580|8582.8|8581.7|8580.3|8579.1|485
1669921200000|2022-12-01 19:00:00|8581.6|8580.1|8580.6|8579.1|8583.3|8582|8579.7|8578.4|553
1669921500000|2022-12-01 19:05:00|8580.5|8579|8580.2|8579.3|8581.2|8579.9|8579.2|8577.9|509
1669921800000|2022-12-01 19:10:00|8580.3|8579.4|8578.8|8577.3|8581.8|8580.5|8577.8|8576.7|513
1669922100000|2022-12-01 19:15:00|8578.7|8577.2|8578.5|8577.6|8579.4|8578.1|8577.1|8576|472
1669922400000|2022-12-01 19:20:00|8578.4|8577.5|8579.3|8577.8|8580.4|8578.9|8577.6|8576.2|339
1669922700000|2022-12-01 19:25:00|8579.2|8577.7|8578.3|8576.8|8579.6|8578.3|8576.7|8575.4|385
1669923000000|2022-12-01 19:30:00|8578.4|8576.9|8581.4|8579.9|8581.4|8580.1|8577.6|8576.4|359
1669923300000|2022-12-01 19:35:00|8581.5|8580|8581.4|8580.5|8584.5|8583.3|8580.7|8579.5|414
1669923600000|2022-12-01 19:40:00|8581.3|8580.4|8583.1|8582.2|8583.6|8582.3|8580.4|8579|472
1669923900000|2022-12-01 19:45:00|8583.6|8582.1|8584.6|8583.1|8584.8|8583.6|8581.9|8580.4|432
1669924200000|2022-12-01 19:50:00|8584.1|8582.6|8582.6|8581.1|8585.1|8583.7|8582.4|8580.9|440
1669924500000|2022-12-01 19:55:00|8582.5|8581|8580.4|8579.5|8583.6|8582.5|8580.1|8579.2|496
1669924800000|2022-12-01 20:00:00|8580.6|8579.7|8582.9|8581.4|8583.5|8582.1|8580.6|8579.6|576
1669925100000|2022-12-01 20:05:00|8583|8581.5|8584|8582.5|8584.1|8582.6|8581.5|8580.2|424
1669925400000|2022-12-01 20:10:00|8583.9|8582.4|8587.8|8586.3|8587.9|8586.5|8583.5|8582.2|488
1669925700000|2022-12-01 20:15:00|8587.7|8586.2|8588.8|8587.3|8589|8587.5|8586.6|8585.4|504
1669926000000|2022-12-01 20:20:00|8588.9|8587.4|8589.2|8587.7|8590.7|8589.4|8588.5|8587.3|407
1669926300000|2022-12-01 20:25:00|8589.3|8587.8|8590.2|8588.7|8590.5|8589|8588.7|8587.2|345
1669926600000|2022-12-01 20:30:00|8590.3|8588.8|8590.7|8589.2|8592.3|8591|8589.8|8588.5|407
1669926900000|2022-12-01 20:35:00|8590.8|8589.3|8590.7|8589.2|8592.3|8591|8589.6|8588.4|448
1669927200000|2022-12-01 20:40:00|8590.8|8589.3|8594.2|8593.3|8594.4|8593.3|8590.3|8589.2|440
1669927500000|2022-12-01 20:45:00|8594.1|8593.2|8597.3|8596.4|8597.9|8596.5|8594|8592.9|484
1669927800000|2022-12-01 20:50:00|8597.5|8596|8599.5|8598|8599.9|8598.6|8597|8596|495
1669928100000|2022-12-01 20:55:00|8599.6|8598.1|8596.7|8595.2|8599.7|8598.4|8594.5|8593|552
1669928400000|2022-12-01 21:00:00|8596.8|8595.3|8595.1|8593.6|8597.1|8595.6|8593.7|8592.5|355
1669928700000|2022-12-01 21:05:00|8595|8593.5|8595.1|8593.6|8596.6|8595.1|8594.3|8593.1|280
1669929000000|2022-12-01 21:10:00|8595.2|8593.7|8596.4|8594.9|8596.7|8595.2|8595|8593.5|177
1669929300000|2022-12-01 21:15:00|8596.3|8594.8|8596.8|8595.3|8597.1|8595.6|8595.8|8594.3|199
1669929600000|2022-12-01 21:20:00|8596.7|8595.2|8595.2|8593.7|8598|8596.5|8594.7|8593.2|201
1669929900000|2022-12-01 21:25:00|8595.3|8593.8|8593.3|8591.8|8595.8|8594.3|8593|8591.5|356
1669930200000|2022-12-01 21:30:00|8593.4|8591.9|8593.8|8592.3|8594.8|8593.3|8592.8|8591.3|200
1669930500000|2022-12-01 21:35:00|8593.7|8592.2|8592.7|8591.2|8593.9|8592.4|8592.4|8590.9|225
1669930800000|2022-12-01 21:40:00|8592.6|8591.1|8592.7|8591.2|8593.3|8592|8592|8590.9|202
1669931100000|2022-12-01 21:45:00|8592.8|8591.3|8591.5|8590|8592.8|8591.3|8590.6|8589.1|135
1669931400000|2022-12-01 21:50:00|8591.6|8590.1|8589.9|8588.4|8591.8|8590.3|8589.7|8587.8|318
1669931700000|2022-12-01 21:55:00|8590.7|8588.3|8595.1|8584.1|8598.6|8590|8588.7|8582.3|580
1669932000000|2022-12-01 22:00:00|8594.7|8583.7|8586.7|8575.7|8595.7|8584.7|8586.2|8575.2|90
1669932300000|2022-12-01 22:05:00|8587|8576|8587.2|8576.2|8587.7|8576.7|8585.6|8574.6|119
1669932600000|2022-12-01 22:10:00|8587.3|8576.3|8587.2|8576.2|8588.4|8577.4|8585.6|8574.6|137
1669932900000|2022-12-01 22:15:00|8587.1|8576.1|8589.7|8578.7|8592.9|8583.2|8586.8|8575.8|914
1669933200000|2022-12-01 22:20:00|8589.6|8578.6|8588.5|8577.5|8589.7|8578.7|8587.1|8576.3|1188
1669933500000|2022-12-01 22:25:00|8588.6|8577.6|8591.6|8580.6|8594.4|8584.8|8588.1|8577.5|359
1669933800000|2022-12-01 22:30:00|8591.7|8580.7|8590.5|8582.2|8592.3|8583.7|8588.8|8580.3|397
1669934100000|2022-12-01 22:35:00|8590.6|8582.1|8590.5|8582.3|8592.7|8585.2|8588.5|8580.6|457
1669934400000|2022-12-01 22:40:00|8590.6|8582.4|8590.6|8582.3|8592.8|8583.8|8589|8580.5|245
1669934700000|2022-12-01 22:45:00|8591.1|8582.8|8590|8583|8591.8|8584|8589.1|8581|244
1669935000000|2022-12-01 22:50:00|8589.8|8583.3|8588.9|8582.8|8590.4|8583.8|8586.5|8579.5|554
1669935300000|2022-12-01 22:55:00|8588.5|8582.6|8588.7|8582.2|8592.6|8583.5|8587.4|8579.7|378
1669935600000|2022-12-01 23:00:00|8588.6|8581.7|8588.2|8585.9|8593.8|8588|8587.5|8580.1|460
1669935900000|2022-12-01 23:05:00|8588.9|8584.9|8587.8|8584.5|8589.4|8586.4|8586.9|8583.2|283
1669936200000|2022-12-01 23:10:00|8587.7|8584.6|8585.8|8582.7|8588.2|8585.3|8584.8|8580.8|794
1669936500000|2022-12-01 23:15:00|8586|8582.5|8585|8582.6|8587.8|8585.4|8583.3|8581.1|789
1669936800000|2022-12-01 23:20:00|8584.7|8582.7|8585.8|8584.3|8586.6|8584.7|8584.6|8582.5|416
1669937100000|2022-12-01 23:25:00|8585.9|8584.4|8587|8585.5|8587.8|8586.3|8585.5|8583.8|282
1669937400000|2022-12-01 23:30:00|8586.9|8585.4|8586.1|8584.6|8587.5|8586|8585.2|8583.7|213
1669937700000|2022-12-01 23:35:00|8586.2|8584.7|8586.4|8584.9|8587.2|8585.7|8585.6|8584.1|217
1669938000000|2022-12-01 23:40:00|8586.5|8585|8585.6|8584.1|8587.2|8585.7|8585.4|8583.7|212
1669938300000|2022-12-01 23:45:00|8585.8|8584.3|8587.9|8586.4|8588|8586.5|8585.7|8584.2|218
1669938600000|2022-12-01 23:50:00|8588|8586.5|8588.9|8587.4|8589.4|8587.8|8587|8585.2|278
1669938900000|2022-12-01 23:55:00|8588.8|8587.3|8589.1|8587.6|8589.5|8588|8587.8|8586.1|202
1669939200000|2022-12-02 00:00:00|8589.2|8587.7|8592|8590.5|8593.2|8591.7|8589.2|8587.7|472
1669939500000|2022-12-02 00:05:00|8591.9|8590.4|8592.4|8590.9|8592.8|8591.3|8591.4|8589.9|274
1669939800000|2022-12-02 00:10:00|8592.5|8591|8591.7|8590.2|8593|8591.5|8591.5|8590|316
1669940100000|2022-12-02 00:15:00|8591.6|8590.1|8590|8588.5|8591.7|8590.2|8589.1|8587.6|280
1669940400000|2022-12-02 00:20:00|8589.9|8588.4|8590.4|8588.9|8590.6|8589.1|8589.7|8588.2|331
1669940700000|2022-12-02 00:25:00|8590.3|8588.8|8590.1|8588.6|8591.3|8589.8|8589.8|8588.2|280
1669941000000|2022-12-02 00:30:00|8590|8588.5|8589.6|8588.1|8590.1|8588.6|8588.9|8587.4|238
1669941300000|2022-12-02 00:35:00|8589.7|8588.2|8589.4|8587.9|8590.3|8588.8|8588.7|8587.2|224
1669941600000|2022-12-02 00:40:00|8589.5|8588|8591|8589.5|8591.3|8589.8|8589.1|8587.6|234
1669941900000|2022-12-02 00:45:00|8591.1|8589.6|8589.8|8588.3|8591.4|8589.9|8589.6|8588.1|307
1669942200000|2022-12-02 00:50:00|8589.9|8588.4|8591.1|8589.6|8591.4|8589.9|8589.4|8587.9|314
1669942500000|2022-12-02 00:55:00|8592.5|8591|8591.1|8589.6|8593|8591.5|8590|8588.1|335
1669942800000|2022-12-02 01:00:00|8591|8589.5|8590.4|8588.9|8591.2|8589.7|8589.6|8588.1|250
1669943100000|2022-12-02 01:05:00|8590.5|8589|8591.3|8589.8|8592.3|8590.8|8590.4|8588.9|212
1669943400000|2022-12-02 01:10:00|8591.2|8589.7|8589.1|8587.6|8591.5|8590|8588.8|8587.3|255
1669943700000|2022-12-02 01:15:00|8589.3|8587.8|8589.6|8588.1|8591|8589.5|8589|8587.5|321
1669944000000|2022-12-02 01:20:00|8589.3|8587.8|8589.1|8587.6|8589.6|8588.1|8588.2|8586.7|327
1669944300000|2022-12-02 01:25:00|8589.2|8587.7|8587.7|8586.2|8589.3|8587.8|8587.7|8586.2|287
1669944600000|2022-12-02 01:30:00|8587.8|8586.3|8587.8|8586.3|8588.6|8587.1|8586.6|8585.1|346
1669944900000|2022-12-02 01:35:00|8587.9|8586.4|8587.5|8586|8589|8587.5|8587.3|8585.8|277
1669945200000|2022-12-02 01:40:00|8587.7|8586.2|8588.6|8587.1|8588.9|8587.4|8587.4|8585.9|242
1669945500000|2022-12-02 01:45:00|8588.7|8587.2|8588.4|8586.9|8589.5|8588|8588.1|8586.6|291
1669945800000|2022-12-02 01:50:00|8588.5|8587|8589.3|8587.8|8589.9|8588.4|8588.2|8586.7|258
1669946100000|2022-12-02 01:55:00|8589.4|8587.9|8588.6|8587.1|8590|8588.5|8588.3|8586.8|377
1669946400000|2022-12-02 02:00:00|8588.5|8587|8588.9|8587.4|8590.2|8588.7|8588.5|8587|432
1669946700000|2022-12-02 02:05:00|8589|8587.5|8590.6|8589.1|8591.1|8589.6|8588.7|8587.2|339
1669947000000|2022-12-02 02:10:00|8590.4|8588.9|8590.2|8588.7|8591.5|8590|8590|8588.5|318
1669947300000|2022-12-02 02:15:00|8590.3|8588.8|8589.9|8588.4|8590.7|8589.2|8588.7|8587.2|358
1669947600000|2022-12-02 02:20:00|8589.8|8588.3|8591.3|8589.8|8591.5|8590|8589.8|8588.3|241
1669947900000|2022-12-02 02:25:00|8591.4|8589.9|8589.8|8588.3|8591.4|8589.9|8589|8587.5|311
1669948200000|2022-12-02 02:30:00|8589.9|8588.4|8590.6|8589.1|8590.6|8589.1|8589.4|8587.9|327
1669948500000|2022-12-02 02:35:00|8590.5|8589|8591.1|8589.6|8593|8591.5|8590.4|8588.9|297
1669948800000|2022-12-02 02:40:00|8591|8589.5|8591.4|8589.9|8591.9|8590.4|8590.7|8589.2|295
1669949100000|2022-12-02 02:45:00|8591.5|8590|8591|8589.5|8591.7|8590.2|8590.8|8589.3|260
1669949400000|2022-12-02 02:50:00|8590.9|8589.4|8591.9|8590.4|8592|8590.5|8590.3|8588.8|311
1669949700000|2022-12-02 02:55:00|8591.8|8590.3|8592.5|8591|8592.7|8591.2|8591.1|8589.6|266
1669950000000|2022-12-02 03:00:00|8592.4|8590.9|8591.2|8589.7|8593.7|8592.2|8591.1|8589.6|385
1669950300000|2022-12-02 03:05:00|8591.3|8589.8|8590.7|8589.2|8591.6|8590.1|8589.9|8588.4|346
1669950600000|2022-12-02 03:10:00|8590.8|8589.3|8590.7|8589.2|8591.3|8589.8|8590.4|8588.9|304
1669950900000|2022-12-02 03:15:00|8590.8|8589.3|8589.8|8588.3|8591.2|8589.7|8589.7|8588.2|300
1669951200000|2022-12-02 03:20:00|8589.7|8588.2|8592.1|8590.6|8592.5|8591|8589.7|8588.2|279
1669951500000|2022-12-02 03:25:00|8592|8590.5|8589.5|8588|8592.1|8590.6|8589.1|8587.6|229
1669951800000|2022-12-02 03:30:00|8589.4|8587.9|8588.6|8587.1|8589.7|8588.2|8588.5|8587|243
1669952100000|2022-12-02 03:35:00|8588.5|8587|8589.3|8587.8|8589.7|8588.2|8588.1|8586.6|223
1669952400000|2022-12-02 03:40:00|8589.2|8587.7|8589|8587.5|8591|8589.5|8588.7|8586.9|249
1669952700000|2022-12-02 03:45:00|8589.1|8587.6|8590.1|8588.6|8590.3|8588.8|8588.9|8587.4|230
1669953000000|2022-12-02 03:50:00|8589.9|8588.4|8592.4|8590.9|8592.5|8591|8589.7|8588.2|248
1669953300000|2022-12-02 03:55:00|8592.3|8590.8|8591.4|8589.9|8592.8|8591.3|8591|8589.5|271
1669953600000|2022-12-02 04:00:00|8591.5|8590|8592.7|8591.2|8592.8|8591.3|8591.1|8589.6|286
1669953900000|2022-12-02 04:05:00|8592.6|8591.1|8592.9|8591.4|8593.2|8591.7|8591.7|8590.2|289
1669954200000|2022-12-02 04:10:00|8592.8|8591.3|8593.1|8591.6|8593.3|8591.8|8592.5|8591|199
1669954500000|2022-12-02 04:15:00|8593.2|8591.7|8593.2|8591.7|8593.9|8592.4|8592.8|8591.3|158
1669954800000|2022-12-02 04:20:00|8593.3|8591.8|8594.5|8593|8595|8593.5|8593.2|8591.7|260
1669955100000|2022-12-02 04:25:00|8594.4|8592.9|8594.6|8593.1|8594.9|8593.4|8593.3|8591.8|153
1669955400000|2022-12-02 04:30:00|8594.7|8593.2|8594.7|8593.2|8595.4|8593.9|8594.3|8592.8|240
1669955700000|2022-12-02 04:35:00|8594.8|8593.3|8594.8|8593.3|8595.2|8593.7|8594.4|8592.9|214
1669956000000|2022-12-02 04:40:00|8594.7|8593.2|8594.3|8592.8|8594.8|8593.3|8593.5|8592|230
1669956300000|2022-12-02 04:45:00|8594.2|8592.7|8593.9|8592.4|8594.3|8592.8|8592.8|8591.3|257
1669956600000|2022-12-02 04:50:00|8594|8592.5|8593.6|8592.1|8594|8592.5|8592.8|8591.3|262
1669956900000|2022-12-02 04:55:00|8593.5|8592|8593.5|8592|8593.7|8592.2|8592.9|8591.4|211
1669957200000|2022-12-02 05:00:00|8593.6|8592.1|8593.8|8592.3|8594.1|8592.6|8593.3|8591.8|221
1669957500000|2022-12-02 05:05:00|8593.7|8592.2|8596.5|8595|8596.9|8595.4|8593.7|8592.2|279
1669957800000|2022-12-02 05:10:00|8596.4|8594.9|8598.2|8596.7|8598.3|8596.8|8596.4|8594.9|286
1669958100000|2022-12-02 05:15:00|8598.1|8596.6|8598.3|8596.8|8599|8597.5|8597.9|8596.4|248
1669958400000|2022-12-02 05:20:00|8598.4|8596.9|8597.5|8596|8598.6|8597.1|8597.4|8595.9|249
1669958700000|2022-12-02 05:25:00|8597.6|8596.1|8598.5|8597|8598.8|8597.3|8597.1|8595.6|270
1669959000000|2022-12-02 05:30:00|8598.6|8597.1|8598.5|8597|8599|8597.5|8597.8|8596.3|284
1669959300000|2022-12-02 05:35:00|8598.6|8597.1|8598.9|8597.4|8598.9|8597.4|8597.1|8595.6|312
1669959600000|2022-12-02 05:40:00|8598.8|8597.3|8605.3|8603.8|8605.5|8604|8598.6|8597.1|331
1669959900000|2022-12-02 05:45:00|8605.2|8603.7|8607.9|8606.4|8609.1|8607.6|8605.1|8603.6|331
1669960200000|2022-12-02 05:50:00|8608|8606.5|8607.1|8605.6|8608.2|8606.7|8606.1|8604.6|335
1669960500000|2022-12-02 05:55:00|8607|8605.5|8605.8|8604.3|8607.4|8605.9|8605.6|8604.1|339
1669960800000|2022-12-02 06:00:00|8605.9|8604.4|8605.2|8603.7|8607.4|8605.9|8604.9|8603.4|380
1669961100000|2022-12-02 06:05:00|8605.4|8603.9|8606.4|8604.9|8607.1|8605.6|8605.3|8603.8|322
1669961400000|2022-12-02 06:10:00|8606.3|8604.8|8606.4|8604.9|8606.8|8605.3|8605.5|8604|333
1669961700000|2022-12-02 06:15:00|8606.5|8605|8606.6|8605.1|8607.4|8605.9|8605.6|8604.1|321
1669962000000|2022-12-02 06:20:00|8606.7|8605.2|8607.9|8606.4|8608|8606.5|8605.8|8604.3|329
1669962300000|2022-12-02 06:25:00|8607.8|8606.3|8608.2|8606.7|8609.4|8607.9|8607.7|8606.2|336
1669962600000|2022-12-02 06:30:00|8608.5|8607|8608.1|8606.6|8608.9|8607.4|8606.6|8605.1|377
1669962900000|2022-12-02 06:35:00|8608.2|8606.7|8607.6|8606.1|8608.3|8606.8|8606.6|8605.1|376
1669963200000|2022-12-02 06:40:00|8607.5|8606|8607.1|8605.6|8607.8|8606.3|8606.6|8605.1|304
1669963500000|2022-12-02 06:45:00|8607.2|8605.7|8606.5|8605|8607.4|8605.9|8605.5|8604|343
1669963800000|2022-12-02 06:50:00|8606.6|8605.1|8606.7|8605.2|8608|8606.4|8606|8604.5|402
1669964100000|2022-12-02 06:55:00|8606.6|8605.1|8604.4|8602.9|8607.4|8605.9|8604.3|8602.7|358
1669964400000|2022-12-02 07:00:00|8605.4|8603|8606.7|8605.2|8606.9|8605.4|8602.8|8601.3|601
1669964700000|2022-12-02 07:05:00|8606.8|8605.3|8602.9|8601.4|8608.3|8606.8|8602.7|8601.2|662
1669965000000|2022-12-02 07:10:00|8602.7|8601.2|8601.7|8600.2|8604.2|8602.7|8601.3|8599.8|536
1669965300000|2022-12-02 07:15:00|8601.6|8600.1|8605.2|8603.7|8605.2|8603.7|8600|8598.5|530
1669965600000|2022-12-02 07:20:00|8605.3|8603.8|8605.1|8603.6|8607.3|8605.8|8604|8602.5|535
1669965900000|2022-12-02 07:25:00|8605.3|8603.8|8605.5|8604|8607.3|8605.8|8605.1|8603.6|521
1669966200000|2022-12-02 07:30:00|8605.4|8603.9|8602.6|8601.1|8605.6|8604.1|8601.5|8600|417
1669966500000|2022-12-02 07:35:00|8602.7|8601.2|8598.9|8597.4|8603.6|8602.1|8598.8|8597.3|667
1669966800000|2022-12-02 07:40:00|8598.8|8597.3|8594.1|8591.9|8600|8598.5|8592.9|8591.4|880
1669967100000|2022-12-02 07:45:00|8593.6|8592.1|8595.2|8593.7|8596.3|8594.8|8593.5|8591.7|547
1669967400000|2022-12-02 07:50:00|8595.1|8593.6|8590.4|8588.9|8595.1|8593.6|8590.3|8588.8|601
1669967700000|2022-12-02 07:55:00|8590.3|8588.8|8587.9|8586.4|8590.5|8589|8584.6|8583.1|722
1669968000000|2022-12-02 08:00:00|8588.1|8586.6|8584.6|8583.1|8588.8|8587.6|8583.7|8582.2|634
1669968300000|2022-12-02 08:05:00|8584.7|8583.2|8581.3|8579.8|8585.5|8584|8581.3|8579.8|507
1669968600000|2022-12-02 08:10:00|8581.4|8579.9|8582|8580.5|8584.8|8583.4|8580|8578.5|500
1669968900000|2022-12-02 08:15:00|8582.1|8580.6|8579.4|8577.9|8583.7|8582.2|8578.5|8577|498
1669969200000|2022-12-02 08:20:00|8579.6|8578.1|8580.5|8579|8580.9|8579.4|8577.8|8576.3|456
1669969500000|2022-12-02 08:25:00|8580.3|8578.8|8577.7|8576.2|8580.6|8579.3|8575.3|8574.4|520
1669969800000|2022-12-02 08:30:00|8577.8|8576.3|8580.1|8578.6|8581.1|8579.9|8577.7|8576.2|582
1669970100000|2022-12-02 08:35:00|8580.2|8578.7|8579.3|8577.8|8583.1|8581.6|8579.2|8577.7|549
1669970400000|2022-12-02 08:40:00|8579.1|8577.6|8574.8|8573.3|8579.8|8578.5|8574.4|8572.9|679
1669970700000|2022-12-02 08:45:00|8574.7|8573.2|8575.6|8574.1|8580.3|8578.9|8574.7|8573.2|682
1669971000000|2022-12-02 08:50:00|8575.2|8573.7|8579.3|8577.8|8581.1|8579.8|8575.2|8573.7|644
1669971300000|2022-12-02 08:55:00|8579.1|8577.6|8578.6|8577.1|8581.6|8580.4|8577.5|8576|640
1669971600000|2022-12-02 09:00:00|8578.8|8577.3|8583.4|8581.9|8583.6|8582.2|8578.3|8577|536
1669971900000|2022-12-02 09:05:00|8583.3|8581.8|8580.9|8579.4|8584.2|8582.7|8580.2|8579.1|587
1669972200000|2022-12-02 09:10:00|8581|8579.5|8585.3|8583.8|8585.8|8584.7|8580.5|8579|478
1669972500000|2022-12-02 09:15:00|8585.2|8583.7|8580.8|8579.3|8585.4|8583.9|8580|8578.5|484
1669972800000|2022-12-02 09:20:00|8580.7|8579.2|8585.6|8584.1|8587.7|8586.2|8580.4|8578.9|502
1669973100000|2022-12-02 09:25:00|8585.5|8584|8584.5|8583|8586.6|8585.1|8583.5|8582.2|497
1669973400000|2022-12-02 09:30:00|8584.4|8582.9|8583.2|8581.7|8586|8584.5|8582.2|8580.8|558
1669973700000|2022-12-02 09:35:00|8583|8581.5|8580.5|8579|8585|8583.5|8579.9|8578.7|480
1669974000000|2022-12-02 09:40:00|8580.4|8578.9|8577.2|8575.7|8580.8|8579.3|8576.6|8575.1|522
1669974300000|2022-12-02 09:45:00|8577.1|8575.6|8576|8574.5|8577.2|8575.7|8573.7|8572.2|440
1669974600000|2022-12-02 09:50:00|8576.1|8574.6|8582.1|8580.6|8582.5|8581|8576.1|8574.6|505
1669974900000|2022-12-02 09:55:00|8582|8580.5|8579.6|8578.1|8587.4|8586.3|8579.4|8577.4|513
1669975200000|2022-12-02 10:00:00|8579.7|8577.4|8583.1|8581.6|8583.6|8582.5|8577.7|8576.2|676
1669975500000|2022-12-02 10:05:00|8583.2|8581.7|8581.5|8580|8583.7|8582.2|8579.8|8578.5|447
1669975800000|2022-12-02 10:10:00|8581.4|8579.9|8579.5|8578|8582.5|8581|8579.3|8577.8|443
1669976100000|2022-12-02 10:15:00|8579.4|8577.9|8581.7|8580.2|8582.1|8580.7|8579.4|8577.9|338
1669976400000|2022-12-02 10:20:00|8581.6|8580.1|8580.7|8579.2|8583.1|8581.6|8579.8|8578.3|354
1669976700000|2022-12-02 10:25:00|8580.8|8579.3|8582|8580.5|8582.8|8581.3|8579.3|8578.2|348
1669977000000|2022-12-02 10:30:00|8582.1|8580.6|8579.7|8578.2|8582.9|8581.4|8578.9|8577.7|275
1669977300000|2022-12-02 10:35:00|8579.6|8578.1|8582.4|8580.9|8583|8581.5|8579.3|8577.8|417
1669977600000|2022-12-02 10:40:00|8582.3|8580.8|8585.4|8583.9|8586.3|8585|8581.5|8580.3|428
1669977900000|2022-12-02 10:45:00|8585.5|8584|8584.2|8582.7|8585.8|8584.6|8583.2|8581.9|338
1669978200000|2022-12-02 10:50:00|8584.1|8582.6|8580.9|8579.4|8585.6|8584.2|8580.7|8579.4|299
1669978500000|2022-12-02 10:55:00|8581|8579.5|8578.6|8577.1|8582.5|8581|8577.3|8576|386
1669978800000|2022-12-02 11:00:00|8578.3|8576.8|8577.7|8576.2|8578.3|8576.8|8574.6|8573.4|366
1669979100000|2022-12-02 11:05:00|8577.8|8576.3|8579.1|8577.6|8579.8|8578.3|8576|8574.5|335
1669979400000|2022-12-02 11:10:00|8579.2|8577.7|8579.7|8578.2|8581.2|8579.7|8577.9|8576.7|309
1669979700000|2022-12-02 11:15:00|8579.4|8577.9|8581.3|8579.8|8584.5|8583.3|8578.8|8577.3|451
1669980000000|2022-12-02 11:20:00|8581.4|8579.9|8578.4|8576.9|8582.4|8580.9|8578.3|8576.8|382
1669980300000|2022-12-02 11:25:00|8578.3|8576.8|8579.5|8578|8581.3|8579.8|8578.1|8576.6|324
1669980600000|2022-12-02 11:30:00|8579.8|8578.3|8581|8579.5|8581.6|8580.3|8579.6|8578.3|265
1669980900000|2022-12-02 11:35:00|8580.9|8579.4|8581.8|8580.3|8582.8|8581.3|8580.3|8578.8|276
1669981200000|2022-12-02 11:40:00|8581.7|8580.2|8581.5|8580|8582.7|8581.2|8579.9|8578.4|394
1669981500000|2022-12-02 11:45:00|8581.4|8579.9|8580.1|8578.6|8581.8|8580.3|8578.9|8577.4|358
1669981800000|2022-12-02 11:50:00|8580.6|8579.1|8582.3|8580.8|8584.7|8583.3|8580.5|8579.1|358
1669982100000|2022-12-02 11:55:00|8582.4|8580.9|8583.4|8581.9|8584.7|8583.5|8581.5|8580.1|415
1669982400000|2022-12-02 12:00:00|8583.2|8581.7|8578.5|8577|8583.3|8581.8|8578.1|8577|427
1669982700000|2022-12-02 12:05:00|8578.4|8576.9|8580.5|8579.6|8581.1|8579.6|8578.1|8576.9|309
1669983000000|2022-12-02 12:10:00|8580.6|8579.7|8580.6|8579.1|8583.7|8582.4|8579.7|8578.5|367
1669983300000|2022-12-02 12:15:00|8580.5|8579|8578.1|8576.6|8580.7|8579.3|8577.5|8576.1|345
1669983600000|2022-12-02 12:20:00|8578.2|8576.7|8578.6|8577.7|8580.2|8578.8|8577.2|8576.1|283
1669983900000|2022-12-02 12:25:00|8578.5|8577.6|8578.4|8577.5|8579.2|8577.7|8577.3|8576.1|386
1669984200000|2022-12-02 12:30:00|8578.3|8577.4|8580.4|8578.9|8580.5|8579.2|8576.9|8575.4|461
1669984500000|2022-12-02 12:35:00|8580.3|8578.8|8580.6|8579.1|8581.9|8580.4|8579.2|8577.7|357
1669984800000|2022-12-02 12:40:00|8580.5|8579|8582.2|8580.7|8583|8581.8|8580.1|8578.9|307
1669985100000|2022-12-02 12:45:00|8582.3|8580.8|8578.7|8577.2|8582.3|8581.1|8578.2|8577.1|377
1669985400000|2022-12-02 12:50:00|8578.8|8577.3|8579.1|8578.2|8580|8578.5|8577.8|8576.6|300
1669985700000|2022-12-02 12:55:00|8579.7|8578.1|8573.6|8572.1|8580.6|8579.4|8572.2|8570.7|453
1669986000000|2022-12-02 13:00:00|8573.7|8572.2|8582.9|8582|8582.9|8582|8573.7|8572.2|522
1669986300000|2022-12-02 13:05:00|8582.8|8581.9|8583.7|8582.2|8583.8|8582.3|8580|8578.5|457
1669986600000|2022-12-02 13:10:00|8583.8|8582.3|8586.2|8584.7|8586.6|8585.4|8581.5|8580.1|584
1669986900000|2022-12-02 13:15:00|8586|8584.5|8587.7|8586.2|8591.5|8590.3|8584.3|8582.8|646
1669987200000|2022-12-02 13:20:00|8587.8|8586.3|8587.7|8586.2|8590.3|8588.9|8587.2|8585.7|568
1669987500000|2022-12-02 13:25:00|8587.9|8586.4|8591|8580|8591|8589.4|8585.2|8576.9|895
1669987800000|2022-12-02 13:30:00|8588.8|8577.8|8590.4|8588.9|8599.8|8598.3|8585.7|8576.9|1263
1669988100000|2022-12-02 13:35:00|8590.1|8588.6|8593.7|8592.2|8596.1|8594.6|8589.9|8587.6|1096
1669988400000|2022-12-02 13:40:00|8593.5|8592|8596.9|8595.4|8600.3|8598.8|8592.5|8591|1004
1669988700000|2022-12-02 13:45:00|8596.7|8595.2|8589.4|8587.9|8596.7|8595.2|8588.7|8587.2|1023
1669989000000|2022-12-02 13:50:00|8589.1|8587.6|8583.6|8582.1|8590.1|8588.6|8582.1|8580.6|1024
1669989300000|2022-12-02 13:55:00|8583.5|8582|8586.9|8585.4|8592.4|8590.9|8582.9|8581.4|962
1669989600000|2022-12-02 14:00:00|8586.6|8585.1|8586|8584.5|8589.6|8588.1|8583.4|8581.9|973
1669989900000|2022-12-02 14:05:00|8585.7|8584.2|8590.8|8589.3|8591.8|8590.3|8583.7|8582.2|962
1669990200000|2022-12-02 14:10:00|8590.9|8589.4|8587.3|8585.8|8592.7|8591.2|8584.5|8583|1025
1669990500000|2022-12-02 14:15:00|8586.9|8585.4|8587.6|8586.1|8591.4|8589.9|8585.9|8584.4|953
1669990800000|2022-12-02 14:20:00|8587.7|8586.2|8582.8|8581.3|8588|8586.5|8582.2|8580.7|846
1669991100000|2022-12-02 14:25:00|8582.6|8581.1|8589.9|8588.4|8589.9|8588.4|8579.4|8578|886
1669991400000|2022-12-02 14:30:00|8589.7|8588.2|8583.4|8581.9|8593|8591.5|8583.3|8581.8|903
1669991700000|2022-12-02 14:35:00|8583.7|8582.2|8584|8582.5|8585.5|8584|8581.7|8580.2|873
1669992000000|2022-12-02 14:40:00|8583.9|8582.4|8582.9|8581.4|8584.1|8582.6|8580.7|8579.2|723
1669992300000|2022-12-02 14:45:00|8582.8|8581.3|8577.7|8576.2|8583.8|8582.7|8577.2|8576|660
1669992600000|2022-12-02 14:50:00|8577.6|8576.1|8577.9|8576.4|8580.1|8578.8|8575.9|8574.7|551
1669992900000|2022-12-02 14:55:00|8577.8|8576.3|8575.3|8573.8|8577.8|8576.3|8573.8|8572.3|620
1669993200000|2022-12-02 15:00:00|8575.2|8573.7|8573.8|8572.3|8576.1|8574.7|8571.8|8570.7|627
1669993500000|2022-12-02 15:05:00|8574.3|8572.8|8572.4|8570.9|8574.7|8573.2|8568|8566.7|621
1669993800000|2022-12-02 15:10:00|8572.5|8571|8567.9|8566.4|8573|8571.9|8565.6|8564.5|540
1669994100000|2022-12-02 15:15:00|8568|8566.5|8572.8|8571.3|8573.4|8572.1|8567.3|8565.8|550
1669994400000|2022-12-02 15:20:00|8572.9|8571.4|8573|8571.5|8573.9|8572.8|8571.4|8570.2|531
1669994700000|2022-12-02 15:25:00|8572.9|8571.4|8571.2|8570.3|8573|8571.7|8566.7|8565.3|643
1669995000000|2022-12-02 15:30:00|8571.1|8570.2|8568.5|8567|8573.3|8572|8568.5|8567|517
1669995300000|2022-12-02 15:35:00|8568.3|8566.8|8571.5|8570|8571.6|8570.3|8568.1|8566.6|441
1669995600000|2022-12-02 15:40:00|8571.3|8569.8|8572.4|8570.9|8574.3|8573.1|8570.9|8569.4|442
1669995900000|2022-12-02 15:45:00|8572.2|8571.3|8574.8|8573.9|8576.1|8574.8|8570.6|8569.4|513
1669996200000|2022-12-02 15:50:00|8575|8574.1|8572.1|8570.6|8579|8577.9|8571.4|8569.9|624
1669996500000|2022-12-02 15:55:00|8572.3|8570.8|8573.7|8572.8|8577.7|8576.8|8571.2|8569.9|561
1669996800000|2022-12-02 16:00:00|8573.9|8573|8573.2|8571.7|8575.2|8574.3|8572.1|8571.2|555
1669997100000|2022-12-02 16:05:00|8573.3|8571.8|8571.5|8570|8573.6|8572.6|8570.7|8569.4|445
1669997400000|2022-12-02 16:10:00|8571.6|8570.1|8567.6|8566.7|8571.9|8570.8|8566.8|8565.6|565
1669997700000|2022-12-02 16:15:00|8567.9|8566.4|8563.7|8562.2|8568.6|8567.6|8563.6|8562.2|465
1669998000000|2022-12-02 16:20:00|8563.8|8562.3|8561.4|8559.9|8563.9|8562.5|8559.9|8558.8|409
1669998300000|2022-12-02 16:25:00|8561.5|8560|8564.4|8563.5|8565.7|8564.8|8561.2|8559.9|524
1669998600000|2022-12-02 16:30:00|8564.5|8563.6|8565.4|8563.9|8568.8|8567.9|8563.1|8561.9|565
1669998900000|2022-12-02 16:35:00|8565.5|8564|8567.7|8566.2|8568|8566.9|8561.8|8560.6|542
1669999200000|2022-12-02 16:40:00|8567.8|8566.3|8568.9|8568|8569.3|8568.2|8565.3|8564|446
1669999500000|2022-12-02 16:45:00|8569|8568.1|8563.7|8562.2|8569.1|8568.1|8563.2|8561.7|507
1669999800000|2022-12-02 16:50:00|8563.8|8562.3|8557.1|8555.6|8563.9|8562.4|8556.5|8555|441
1670000100000|2022-12-02 16:55:00|8557|8555.5|8560.2|8558.7|8562.1|8560.6|8556.4|8554.9|483
1670000400000|2022-12-02 17:00:00|8560.1|8558.6|8559.5|8558|8561.8|8560.6|8559.1|8557.6|425
1670000700000|2022-12-02 17:05:00|8559.4|8557.9|8560.7|8559.2|8560.9|8559.6|8557.5|8556.1|332
1670001000000|2022-12-02 17:10:00|8560.5|8559|8565.8|8564.3|8565.8|8564.6|8557.4|8556|454
1670001300000|2022-12-02 17:15:00|8565.7|8564.2|8563.3|8561.8|8565.7|8564.5|8561.7|8560.2|441
1670001600000|2022-12-02 17:20:00|8563|8561.5|8566|8564.5|8566.5|8565|8562.3|8560.8|374
1670001900000|2022-12-02 17:25:00|8566.1|8564.6|8569|8567.5|8569.8|8568.6|8563.6|8562.1|445
1670002200000|2022-12-02 17:30:00|8569.3|8567.8|8571.2|8569.7|8571.2|8569.9|8568.7|8567.5|371
1670002500000|2022-12-02 17:35:00|8571|8569.5|8567.9|8566.4|8572.1|8570.6|8567.1|8566|376
1670002800000|2022-12-02 17:40:00|8568|8566.5|8568.6|8567.1|8570.8|8569.6|8567.9|8566.4|298
1670003100000|2022-12-02 17:45:00|8568.5|8567|8569.2|8567.7|8569.5|8568|8565.6|8564.7|385
1670003400000|2022-12-02 17:50:00|8569.1|8567.6|8570.1|8569.2|8570.5|8569.3|8569.1|8567.6|232
1670003700000|2022-12-02 17:55:00|8570|8569.1|8573.9|8572.4|8574.5|8573.2|8568.9|8567.6|316
1670004000000|2022-12-02 18:00:00|8573.7|8572.8|8573.8|8572.3|8575|8573.9|8572.6|8571.3|268
1670004300000|2022-12-02 18:05:00|8573.9|8572.4|8575.7|8574.2|8576.3|8575|8573.5|8572.3|295
1670004600000|2022-12-02 18:10:00|8575.8|8574.3|8577.5|8576|8577.9|8576.4|8575.2|8573.9|351
1670004900000|2022-12-02 18:15:00|8577.6|8576.1|8577.6|8576.1|8579.2|8577.8|8576.4|8574.9|268
1670005200000|2022-12-02 18:20:00|8577.5|8576|8574.5|8573|8577.8|8576.3|8574.2|8573|267
1670005500000|2022-12-02 18:25:00|8574.4|8572.9|8574.4|8572.9|8575|8573.5|8573.1|8571.9|265
1670005800000|2022-12-02 18:30:00|8574.3|8572.8|8573.2|8571.7|8575.1|8573.6|8572.9|8571.5|250
1670006100000|2022-12-02 18:35:00|8573.3|8571.8|8574.8|8573.3|8575.6|8574.2|8572.7|8571.2|261
1670006400000|2022-12-02 18:40:00|8574.7|8573.2|8573|8571.5|8575.1|8573.9|8573|8571.5|258
1670006700000|2022-12-02 18:45:00|8573.2|8571.7|8572.5|8571.6|8573.3|8571.9|8571.7|8570.2|221
1670007000000|2022-12-02 18:50:00|8572.8|8571.3|8571.8|8570.3|8572.8|8571.5|8571.5|8570.1|218
1670007300000|2022-12-02 18:55:00|8571.9|8570.4|8572.1|8571.2|8573.8|8572.9|8571.4|8570.2|249
1670007600000|2022-12-02 19:00:00|8572|8571.1|8570.1|8568.6|8572.3|8571.1|8569.1|8567.9|273
1670007900000|2022-12-02 19:05:00|8570.2|8568.7|8571.2|8569.7|8572.5|8571|8570.1|8568.6|291
1670008200000|2022-12-02 19:10:00|8571.1|8569.6|8573|8571.5|8574.9|8573.5|8570.9|8569.4|202
1670008500000|2022-12-02 19:15:00|8573.1|8571.6|8574.3|8572.8|8574.4|8572.9|8571.4|8570.1|247
1670008800000|2022-12-02 19:20:00|8574.4|8572.9|8573|8571.5|8575|8573.5|8572.9|8571.4|240
1670009100000|2022-12-02 19:25:00|8572.9|8571.4|8573.7|8572.2|8574|8572.6|8572.1|8571.1|215
1670009400000|2022-12-02 19:30:00|8573.6|8572.1|8573.7|8572.2|8574.3|8572.9|8573.2|8571.8|191
1670009700000|2022-12-02 19:35:00|8573.6|8572.1|8572.5|8571|8573.6|8572.1|8571.7|8570.3|242
1670010000000|2022-12-02 19:40:00|8572.4|8570.9|8574.1|8572.6|8575.5|8574|8571.7|8570.4|262
1670010300000|2022-12-02 19:45:00|8574.3|8572.8|8574.9|8573.4|8575.7|8574.3|8573.3|8572.2|243
1670010600000|2022-12-02 19:50:00|8574.5|8573|8573.6|8572.1|8575.3|8573.8|8573|8571.8|242
1670010900000|2022-12-02 19:55:00|8573.7|8572.2|8574.2|8573.3|8575.3|8574.1|8572.9|8571.5|392
1670011200000|2022-12-02 20:00:00|8574.5|8573|8571|8569.5|8574.9|8573.6|8569.4|8567.9|398
1670011500000|2022-12-02 20:05:00|8571.1|8569.6|8571.1|8569.6|8571.4|8569.9|8569.4|8567.9|287
1670011800000|2022-12-02 20:10:00|8571.2|8569.7|8570.5|8569|8571.2|8569.7|8569.5|8568|291
1670012100000|2022-12-02 20:15:00|8570.4|8568.9|8571.1|8569.6|8571.9|8570.4|8569.6|8568.1|315
1670012400000|2022-12-02 20:20:00|8571|8569.5|8572.5|8571|8572.5|8571|8570.5|8569|287
1670012700000|2022-12-02 20:25:00|8572.4|8570.9|8572.6|8571.1|8572.9|8571.4|8571.8|8570.3|262
1670013000000|2022-12-02 20:30:00|8572.5|8571|8575.5|8574|8575.6|8574.2|8572.1|8570.6|246
1670013300000|2022-12-02 20:35:00|8575.4|8573.9|8577.1|8575.6|8577.7|8576.2|8574|8572.5|287
1670013600000|2022-12-02 20:40:00|8577|8575.5|8578.5|8577|8578.8|8577.4|8576.1|8574.6|288
1670013900000|2022-12-02 20:45:00|8578.6|8577.1|8578.1|8576.6|8578.9|8577.7|8576.7|8575.2|269
1670014200000|2022-12-02 20:50:00|8577.9|8576.4|8578.3|8576.8|8579.3|8577.8|8576.9|8575.4|366
1670014500000|2022-12-02 20:55:00|8578.5|8577|8576.6|8575.1|8579.8|8578.6|8576.3|8574.8|438
1670014800000|2022-12-02 21:00:00|8576.8|8575.3|8578.1|8576.6|8578.9|8577.4|8576.6|8575.1|528
1670015100000|2022-12-02 21:05:00|8578.2|8576.7|8576.4|8574.9|8578.3|8576.8|8576|8574.5|440
1670015400000|2022-12-02 21:10:00|8576.5|8575|8578.8|8577.3|8579.4|8577.9|8576.5|8575|288
1670015700000|2022-12-02 21:15:00|8578.7|8577.2|8580.7|8579.2|8581.3|8579.8|8578.3|8577|413
1670016000000|2022-12-02 21:20:00|8580.5|8579|8579|8577.5|8581.2|8579.7|8578.5|8577|259
1670016300000|2022-12-02 21:25:00|8578.9|8577.4|8577.8|8576.3|8579.8|8578.3|8577.7|8576.2|256
1670016600000|2022-12-02 21:30:00|8577.9|8576.4|8575.8|8574.3|8578.2|8576.7|8575.3|8573.8|302
1670016900000|2022-12-02 21:35:00|8575.7|8574.2|8577|8575.5|8579.3|8577.8|8575.6|8574.1|449
1670017200000|2022-12-02 21:40:00|8577.6|8576.1|8575.1|8573.6|8578|8576.5|8574.8|8573.3|374
1670017500000|2022-12-02 21:45:00|8575|8573.5|8572.6|8571.1|8575.9|8574.4|8572.2|8570.7|422
1670017800000|2022-12-02 21:50:00|8572.3|8570.8|8577.2|8575.7|8580.1|8576.1|8570.9|8569.3|661
1670018100000|2022-12-02 21:55:00|8577|8575.5|8575.7|8574.2|8579|8577.2|8573.8|8565.6|444
1670187600000|2022-12-04 21:00:00|8584|8563|8582.5|8561.5|8584|8563|8582.5|8561.5|7
1670187900000|2022-12-04 21:05:00|8583.6|8562.6|8582.5|8561.5|8583.6|8562.6|8581.9|8560.9|8
1670188200000|2022-12-04 21:10:00|8582.1|8561.1|8583.7|8562.7|8583.7|8562.7|8582.1|8561.1|3
1670188500000|2022-12-04 21:15:00|8583.5|8562.5|8584.8|8563.8|8584.9|8563.9|8577.3|8556.3|51
1670188800000|2022-12-04 21:20:00|8584.9|8563.9|8588.6|8567.6|8588.6|8567.6|8584.7|8563.7|9
1670189100000|2022-12-04 21:25:00|8585.3|8564.3|8588.6|8567.6|8588.6|8567.6|8585.3|8564.3|6
1670189400000|2022-12-04 21:30:00|8589.3|8568.3|8587.3|8566.3|8589.3|8568.3|8582.6|8561.6|9
1670189700000|2022-12-04 21:35:00|8583.1|8562.1|8591.9|8570.9|8591.9|8570.9|8583.1|8562.1|7
1670190000000|2022-12-04 21:40:00|8591.7|8570.7|8591.8|8570.8|8591.8|8570.8|8583.8|8562.8|7
1670190600000|2022-12-04 21:50:00|8592.5|8571.5|8592.6|8571.6|8592.6|8571.6|8592.5|8571.5|2
1670190900000|2022-12-04 21:55:00|8600.6|8579.6|8590|8569|8600.7|8579.7|8590|8569|8
1670191200000|2022-12-04 22:00:00|8601.5|8580.5|8582.6|8561.6|8601.5|8580.5|8582.6|8561.6|72
1670191500000|2022-12-04 22:05:00|8591.8|8570.8|8585.2|8564.2|8596.6|8575.6|8582.9|8561.9|13
1670191800000|2022-12-04 22:10:00|8584.6|8563.6|8584.6|8563.6|8584.9|8563.9|8584.6|8563.6|4
1670192100000|2022-12-04 22:15:00|8590.9|8569.9|8589|8569.4|8590.9|8569.9|8589|8568.6|97
1670192400000|2022-12-04 22:20:00|8588.9|8569.5|8588.7|8570.3|8591|8570.3|8588.7|8569|93
1670192700000|2022-12-04 22:25:00|8589.3|8569.9|8589.1|8570.1|8590.5|8570.6|8588.5|8569.1|45
1670193000000|2022-12-04 22:30:00|8589.2|8570|8590.4|8569.4|8593.1|8572.1|8586.8|8565.8|382
1670193300000|2022-12-04 22:35:00|8590.2|8569.2|8589.4|8568.4|8592.4|8571.4|8588.8|8567.8|357
1670193600000|2022-12-04 22:40:00|8589.5|8568.5|8592.5|8574.1|8593|8574.2|8587.3|8566.3|322
1670193900000|2022-12-04 22:45:00|8592.1|8573.7|8590.1|8569.1|8593.5|8575|8588.6|8567.9|501
1670194200000|2022-12-04 22:50:00|8589.5|8568.5|8590.8|8570.6|8591.1|8571.1|8586.6|8565.6|282
1670194500000|2022-12-04 22:55:00|8590.9|8570.3|8590.7|8569.7|8593.6|8572.6|8589.2|8568.2|310
1670194800000|2022-12-04 23:00:00|8589.2|8568.2|8584.4|8576.7|8590.6|8576.7|8580.4|8564.7|571
1670195100000|2022-12-04 23:05:00|8584.3|8576.6|8581.1|8573.4|8586|8578.7|8578.1|8570.4|355
1670195400000|2022-12-04 23:10:00|8580.7|8573.5|8583|8575.3|8584.8|8576.6|8580.7|8572.9|386
1670195700000|2022-12-04 23:15:00|8583.4|8575.2|8583.8|8576|8585.1|8577.1|8580.4|8572.7|656
1670196000000|2022-12-04 23:20:00|8583.7|8576.2|8584.1|8577.6|8588.9|8581.8|8583.1|8575.9|593
1670196300000|2022-12-04 23:25:00|8584|8577.5|8581.7|8575.2|8584.6|8577.5|8581.1|8573.5|383
1670196600000|2022-12-04 23:30:00|8581.8|8575.3|8579.8|8573.3|8583.8|8576.8|8579.8|8572.9|350
1670196900000|2022-12-04 23:35:00|8579.7|8573.2|8580.3|8572.9|8581.4|8574.4|8578.7|8571.8|418
1670197200000|2022-12-04 23:40:00|8579.9|8573|8580.2|8573.7|8581.6|8575.1|8579.8|8573|230
1670197500000|2022-12-04 23:45:00|8580.4|8573.9|8579|8571.6|8580.8|8574.3|8577.9|8571.1|254
1670197800000|2022-12-04 23:50:00|8578.9|8571.5|8579.5|8573|8579.5|8573|8577.4|8570.9|301
1670198100000|2022-12-04 23:55:00|8579.4|8572.9|8578.2|8571.7|8579.9|8573.1|8576.4|8569.7|326
1670187600000|2022-12-04 21:00:00|8584|8563|8582.5|8561.5|8584|8563|8582.5|8561.5|7
1670187900000|2022-12-04 21:05:00|8583.6|8562.6|8582.5|8561.5|8583.6|8562.6|8581.9|8560.9|8
1670188200000|2022-12-04 21:10:00|8582.1|8561.1|8583.7|8562.7|8583.7|8562.7|8582.1|8561.1|3
1670188500000|2022-12-04 21:15:00|8583.5|8562.5|8584.8|8563.8|8584.9|8563.9|8577.3|8556.3|51
1670188800000|2022-12-04 21:20:00|8584.9|8563.9|8588.6|8567.6|8588.6|8567.6|8584.7|8563.7|9
1670189100000|2022-12-04 21:25:00|8585.3|8564.3|8588.6|8567.6|8588.6|8567.6|8585.3|8564.3|6
1670189400000|2022-12-04 21:30:00|8589.3|8568.3|8587.3|8566.3|8589.3|8568.3|8582.6|8561.6|9
1670189700000|2022-12-04 21:35:00|8583.1|8562.1|8591.9|8570.9|8591.9|8570.9|8583.1|8562.1|7
1670190000000|2022-12-04 21:40:00|8591.7|8570.7|8591.8|8570.8|8591.8|8570.8|8583.8|8562.8|7
1670190600000|2022-12-04 21:50:00|8592.5|8571.5|8592.6|8571.6|8592.6|8571.6|8592.5|8571.5|2
1670190900000|2022-12-04 21:55:00|8600.6|8579.6|8590|8569|8600.7|8579.7|8590|8569|8
1670191200000|2022-12-04 22:00:00|8601.5|8580.5|8582.6|8561.6|8601.5|8580.5|8582.6|8561.6|72
1670191500000|2022-12-04 22:05:00|8591.8|8570.8|8585.2|8564.2|8596.6|8575.6|8582.9|8561.9|13
1670191800000|2022-12-04 22:10:00|8584.6|8563.6|8584.6|8563.6|8584.9|8563.9|8584.6|8563.6|4
1670192100000|2022-12-04 22:15:00|8590.9|8569.9|8589|8569.4|8590.9|8569.9|8589|8568.6|97
1670192400000|2022-12-04 22:20:00|8588.9|8569.5|8588.7|8570.3|8591|8570.3|8588.7|8569|93
1670192700000|2022-12-04 22:25:00|8589.3|8569.9|8589.1|8570.1|8590.5|8570.6|8588.5|8569.1|45
1670193000000|2022-12-04 22:30:00|8589.2|8570|8590.4|8569.4|8593.1|8572.1|8586.8|8565.8|382
1670193300000|2022-12-04 22:35:00|8590.2|8569.2|8589.4|8568.4|8592.4|8571.4|8588.8|8567.8|357
1670193600000|2022-12-04 22:40:00|8589.5|8568.5|8592.5|8574.1|8593|8574.2|8587.3|8566.3|322
1670193900000|2022-12-04 22:45:00|8592.1|8573.7|8590.1|8569.1|8593.5|8575|8588.6|8567.9|501
1670194200000|2022-12-04 22:50:00|8589.5|8568.5|8590.8|8570.6|8591.1|8571.1|8586.6|8565.6|282
1670194500000|2022-12-04 22:55:00|8590.9|8570.3|8590.7|8569.7|8593.6|8572.6|8589.2|8568.2|310
1670194800000|2022-12-04 23:00:00|8589.2|8568.2|8584.4|8576.7|8590.6|8576.7|8580.4|8564.7|571
1670195100000|2022-12-04 23:05:00|8584.3|8576.6|8581.1|8573.4|8586|8578.7|8578.1|8570.4|355
1670195400000|2022-12-04 23:10:00|8580.7|8573.5|8583|8575.3|8584.8|8576.6|8580.7|8572.9|386
1670195700000|2022-12-04 23:15:00|8583.4|8575.2|8583.8|8576|8585.1|8577.1|8580.4|8572.7|656
1670196000000|2022-12-04 23:20:00|8583.7|8576.2|8584.1|8577.6|8588.9|8581.8|8583.1|8575.9|593
1670196300000|2022-12-04 23:25:00|8584|8577.5|8581.7|8575.2|8584.6|8577.5|8581.1|8573.5|383
1670196600000|2022-12-04 23:30:00|8581.8|8575.3|8579.8|8573.3|8583.8|8576.8|8579.8|8572.9|350
1670196900000|2022-12-04 23:35:00|8579.7|8573.2|8580.3|8572.9|8581.4|8574.4|8578.7|8571.8|418
1670197200000|2022-12-04 23:40:00|8579.9|8573|8580.2|8573.7|8581.6|8575.1|8579.8|8573|230
1670197500000|2022-12-04 23:45:00|8580.4|8573.9|8579|8571.6|8580.8|8574.3|8577.9|8571.1|254
1670197800000|2022-12-04 23:50:00|8578.9|8571.5|8579.5|8573|8579.5|8573|8577.4|8570.9|301
1670198100000|2022-12-04 23:55:00|8579.4|8572.9|8578.2|8571.7|8579.9|8573.1|8576.4|8569.7|326
1670198400000|2022-12-05 00:00:00|8578.6|8571.4|8578.5|8572|8582.2|8575.4|8577.9|8570.9|340
1670198700000|2022-12-05 00:05:00|8578.9|8572.4|8574.7|8573.2|8579.5|8573.4|8574.7|8570.1|293
1670199000000|2022-12-05 00:10:00|8574.8|8573.3|8575.9|8574.4|8576.6|8574.9|8574.5|8573|209
1670199300000|2022-12-05 00:15:00|8576|8574.5|8574.2|8572.7|8576.2|8574.7|8572.4|8570.9|275
1670199600000|2022-12-05 00:20:00|8573.9|8572.4|8576.1|8574.6|8576.5|8574.8|8573.3|8571.7|249
1670199900000|2022-12-05 00:25:00|8575.9|8574.4|8578.5|8577|8579.1|8577.6|8575.8|8574.1|296
1670200200000|2022-12-05 00:30:00|8578.6|8577.1|8577.7|8576.2|8580.2|8578.6|8577.7|8576.2|340
1670200500000|2022-12-05 00:35:00|8577.8|8576.3|8577.7|8576.2|8578.5|8576.6|8576.9|8575.4|277
1670200800000|2022-12-05 00:40:00|8577.8|8576.3|8575.1|8573.6|8579|8577.5|8574.9|8573.4|278
1670201100000|2022-12-05 00:45:00|8575.2|8573.7|8576.3|8574.8|8576.6|8575.1|8574.8|8573.3|251
1670201400000|2022-12-05 00:50:00|8576.2|8574.7|8574.5|8572.3|8576.8|8575.3|8574.1|8572.3|240
1670201700000|2022-12-05 00:55:00|8574.3|8572.8|8576.9|8575.4|8577.3|8575.8|8574.2|8572.7|225
1670202000000|2022-12-05 01:00:00|8577.1|8575.6|8577.4|8575.9|8578.2|8576.7|8576|8574.5|293
1670202300000|2022-12-05 01:05:00|8577.3|8575.8|8576.8|8575.3|8578.3|8576.8|8576.2|8575|238
1670202600000|2022-12-05 01:10:00|8576.6|8575.1|8577.5|8576|8577.8|8576.3|8576.2|8574.7|301
1670202900000|2022-12-05 01:15:00|8577.1|8575.6|8577.8|8576.3|8578.1|8576.6|8576.3|8574.8|290
1670203200000|2022-12-05 01:20:00|8577.9|8576.4|8575.9|8574.4|8578.4|8576.9|8575.9|8574.4|158
1670203500000|2022-12-05 01:25:00|8576|8574.5|8571|8569.5|8578.5|8577|8570.9|8569.4|410
1670203800000|2022-12-05 01:30:00|8571.1|8569.6|8568.4|8566.9|8571.1|8569.6|8567.4|8565.9|326
1670204100000|2022-12-05 01:35:00|8568.3|8566.8|8570|8568.5|8570.1|8568.6|8567.9|8566.4|327
1670204400000|2022-12-05 01:40:00|8570.3|8568.8|8576.1|8574.6|8576.5|8574.7|8570.2|8568.7|367
1670204700000|2022-12-05 01:45:00|8575.8|8574.3|8578.1|8576.6|8580.9|8579.4|8575.7|8574|349
1670205000000|2022-12-05 01:50:00|8578.2|8576.7|8576.5|8575|8579.3|8577.8|8576.2|8574.7|386
1670205300000|2022-12-05 01:55:00|8576.4|8574.9|8575.8|8574.3|8577.1|8575.6|8575.3|8573.8|256
1670205600000|2022-12-05 02:00:00|8575.9|8574.4|8573.2|8571.7|8575.9|8574.4|8572.2|8570.7|276
1670205900000|2022-12-05 02:05:00|8573.1|8571.6|8574|8572.5|8574.9|8573.4|8573|8571.5|239
1670206200000|2022-12-05 02:10:00|8573.9|8572.4|8574.1|8572.6|8574.6|8573.1|8573.1|8571.6|190
1670206500000|2022-12-05 02:15:00|8574.2|8572.7|8574.3|8572.8|8575.6|8574.1|8573.7|8572.2|192
1670206800000|2022-12-05 02:20:00|8574.1|8572.6|8574.3|8572.8|8575.3|8573.8|8573.9|8572.4|224
1670207100000|2022-12-05 02:25:00|8574.4|8572.9|8572.6|8571.1|8574.6|8573.1|8572.5|8571|220
1670207400000|2022-12-05 02:30:00|8572.7|8571.2|8570.4|8568.9|8573.2|8571.7|8569.4|8568.3|298
1670207700000|2022-12-05 02:35:00|8570.5|8569|8570.3|8568.8|8570.7|8569.2|8569.6|8568.1|219
1670208000000|2022-12-05 02:40:00|8570.2|8568.7|8572.6|8571.1|8572.6|8571.1|8569.9|8568.4|216
1670208300000|2022-12-05 02:45:00|8572.7|8571.2|8574.3|8572.8|8574.7|8573.2|8572.7|8571.2|245
1670208600000|2022-12-05 02:50:00|8574.4|8572.9|8576|8574.5|8576|8574.5|8574.3|8572.8|168
1670208900000|2022-12-05 02:55:00|8575.9|8574.4|8575.7|8574.2|8576.4|8574.9|8575.4|8573.9|222
1670209200000|2022-12-05 03:00:00|8575.6|8574.1|8575|8573.5|8576.1|8574.6|8574.7|8573.2|256
1670209500000|2022-12-05 03:05:00|8575.1|8573.6|8573.2|8571.7|8575.3|8573.8|8572.9|8571.4|241
1670209800000|2022-12-05 03:10:00|8573.3|8571.8|8574.3|8572.8|8575.3|8573.8|8573.3|8571.8|233
1670210100000|2022-12-05 03:15:00|8574.2|8572.7|8572.5|8571|8575.2|8573.7|8571.1|8569.8|260
1670210400000|2022-12-05 03:20:00|8572.4|8570.9|8574.9|8573.4|8574.9|8573.4|8572.4|8570.9|203
1670210700000|2022-12-05 03:25:00|8574.8|8573.3|8576.4|8574.9|8576.4|8574.9|8574.8|8573.3|162
1670211000000|2022-12-05 03:30:00|8576.5|8575|8576.7|8575.2|8576.9|8575.4|8575.8|8574.3|188
1670211300000|2022-12-05 03:35:00|8576.6|8575.1|8576.9|8575.4|8577|8575.5|8576.2|8574.7|143
1670211600000|2022-12-05 03:40:00|8576.8|8575.3|8576.7|8575.2|8577.5|8576|8575.4|8573.9|184
1670211900000|2022-12-05 03:45:00|8576.8|8575.3|8577.4|8575.9|8577.4|8575.9|8576.3|8574.8|199
1670212200000|2022-12-05 03:50:00|8577.3|8575.8|8576.4|8574.9|8578|8576.5|8576|8574.5|167
1670212500000|2022-12-05 03:55:00|8576.3|8574.8|8576.7|8575.2|8577.3|8575.8|8574.6|8573.1|182
1670212800000|2022-12-05 04:00:00|8576.6|8575.1|8575.9|8574.4|8576.7|8575.2|8575.1|8573.2|218
1670213100000|2022-12-05 04:05:00|8575.8|8574.3|8576.6|8575.1|8576.7|8575.2|8575.7|8574.2|181
1670213400000|2022-12-05 04:10:00|8576.7|8575.2|8576.7|8575.2|8577.4|8575.9|8575.4|8573.9|189
1670213700000|2022-12-05 04:15:00|8576.8|8575.3|8576.2|8574.7|8576.9|8575.4|8575.4|8573.9|146
1670214000000|2022-12-05 04:20:00|8576.1|8574.6|8576|8574.5|8576.7|8575.2|8575.6|8574.1|163
1670214300000|2022-12-05 04:25:00|8576.2|8574.7|8572.7|8571.2|8577.1|8575.6|8572.5|8571|166
1670214600000|2022-12-05 04:30:00|8572.8|8571.3|8572.6|8571.1|8573|8571.5|8572.1|8570.6|105
1670214900000|2022-12-05 04:35:00|8572.5|8571|8575.1|8573.6|8575.4|8573.9|8572.4|8570.9|204
1670215200000|2022-12-05 04:40:00|8575|8573.5|8574.8|8573.3|8575.6|8574.1|8574.5|8573|140
1670215500000|2022-12-05 04:45:00|8574.7|8573.2|8574|8572.5|8575.7|8574.2|8574|8572.5|200
1670215800000|2022-12-05 04:50:00|8574.1|8572.6|8573.5|8572|8574.1|8572.6|8572.4|8571.5|150
1670216100000|2022-12-05 04:55:00|8573.4|8571.9|8573.9|8572.4|8574.6|8573.1|8572.8|8571.3|214
1670216400000|2022-12-05 05:00:00|8573.8|8572.3|8574.5|8573|8574.7|8573.2|8573.2|8571.7|214
1670216700000|2022-12-05 05:05:00|8574.4|8572.9|8576.1|8574.6|8576.1|8574.6|8573.9|8572.4|192
1670217000000|2022-12-05 05:10:00|8576|8574.5|8576.2|8574.7|8576.7|8575.2|8575.5|8574|189
1670217300000|2022-12-05 05:15:00|8576.1|8574.6|8575.6|8574.1|8576.1|8574.6|8574.8|8573.3|172
1670217600000|2022-12-05 05:20:00|8575.7|8574.2|8576|8574.5|8577|8575.5|8575.5|8574|181
1670217900000|2022-12-05 05:25:00|8575.9|8574.4|8576.3|8574.8|8576.7|8575.2|8575.5|8574|149
1670218200000|2022-12-05 05:30:00|8576.4|8574.9|8576.2|8574.7|8576.7|8575.2|8575.5|8574|249
1670218500000|2022-12-05 05:35:00|8576.1|8574.6|8574.6|8573.1|8576.3|8574.8|8574.1|8572.6|202
1670218800000|2022-12-05 05:40:00|8574.5|8573|8575.8|8574.3|8576.4|8574.9|8574.4|8572.9|205
1670219100000|2022-12-05 05:45:00|8575.9|8574.4|8575.6|8574.1|8576.5|8575|8575.2|8573.7|219
1670219400000|2022-12-05 05:50:00|8575.5|8574|8577.4|8575.9|8577.6|8576.1|8575.5|8574|282
1670219700000|2022-12-05 05:55:00|8577.3|8575.8|8580.9|8579.4|8581.8|8580.3|8577.3|8575.8|310
1670220000000|2022-12-05 06:00:00|8581|8579.5|8578.1|8576.6|8581|8579.5|8577.6|8576.1|258
1670220300000|2022-12-05 06:05:00|8578|8576.5|8578.7|8577.2|8579.1|8577.6|8577.8|8576.3|220
1670220600000|2022-12-05 06:10:00|8578.6|8577.1|8577.2|8575.7|8578.9|8577.4|8577|8575.5|251
1670220900000|2022-12-05 06:15:00|8577.3|8575.8|8575.8|8574.3|8577.3|8575.8|8575.2|8573.7|250
1670221200000|2022-12-05 06:20:00|8575.7|8574.2|8577.1|8575.6|8577.2|8575.7|8574.8|8573.3|243
1670221500000|2022-12-05 06:25:00|8577.2|8575.7|8577.2|8575.7|8578|8576.5|8576.1|8574.6|277
1670221800000|2022-12-05 06:30:00|8577.3|8575.8|8577.7|8576.2|8578|8576.5|8576.8|8575.3|300
1670222100000|2022-12-05 06:35:00|8577.9|8576.4|8577.7|8576.2|8578.7|8577.2|8577.5|8576|258
1670222400000|2022-12-05 06:40:00|8577.9|8576.4|8578.1|8576.6|8579.8|8578.3|8577.1|8575.6|269
1670222700000|2022-12-05 06:45:00|8578.2|8576.7|8578.9|8577.4|8579.1|8577.6|8577.4|8575.9|277
1670223000000|2022-12-05 06:50:00|8579|8577.5|8576.1|8574.6|8579.8|8578.3|8574.9|8573.4|262
1670223300000|2022-12-05 06:55:00|8576|8574.5|8574.8|8573.3|8576.1|8574.6|8574.6|8572.8|257
1670223600000|2022-12-05 07:00:00|8575.1|8573.6|8575.7|8574.2|8577.1|8575.6|8574.1|8572.6|385
1670223900000|2022-12-05 07:05:00|8575.8|8574.3|8579.5|8578|8580.8|8579.3|8575.8|8574.3|346
1670224200000|2022-12-05 07:10:00|8579.4|8577.9|8577.3|8575.8|8581.7|8580.2|8576.7|8575.2|444
1670224500000|2022-12-05 07:15:00|8577.1|8575.6|8578.7|8577.2|8579.2|8577.7|8576.5|8575|427
1670224800000|2022-12-05 07:20:00|8578.6|8577.1|8579.9|8578.4|8582.3|8580.8|8578.5|8577|354
1670225100000|2022-12-05 07:25:00|8580|8578.5|8580.6|8579.1|8581.4|8579.9|8579.4|8577.9|247
1670225400000|2022-12-05 07:30:00|8580.7|8579.2|8578.2|8576.7|8581.4|8579.9|8577.7|8576.2|254
1670225700000|2022-12-05 07:35:00|8578.3|8576.8|8578.4|8576.9|8580.4|8578.9|8578|8576.5|249
1670226000000|2022-12-05 07:40:00|8578.3|8576.8|8578.1|8576.6|8579.6|8578.1|8577.1|8575.6|346
1670226300000|2022-12-05 07:45:00|8578.2|8576.7|8571|8569.5|8579.6|8578.1|8570.9|8569.4|450
1670226600000|2022-12-05 07:50:00|8571.1|8569.6|8573.5|8572|8574.4|8572.9|8571.1|8569.6|337
1670226900000|2022-12-05 07:55:00|8573.4|8571.9|8572.5|8571|8574.6|8573.1|8570.7|8569.2|430
1670227200000|2022-12-05 08:00:00|8572.4|8570.9|8580.7|8579.2|8582.1|8580.9|8571.7|8570.2|622
1670227500000|2022-12-05 08:05:00|8580.6|8579.1|8579.8|8578.3|8582.8|8581.3|8579.7|8578.2|482
1670227800000|2022-12-05 08:10:00|8579.7|8578.2|8586.1|8579.7|8597.7|8589.1|8578.2|8576.6|461
1670228100000|2022-12-05 08:15:00|8585.1|8581.7|8587.7|8586.2|8588.6|8587.1|8583|8580.7|607
1670228400000|2022-12-05 08:20:00|8587.5|8586.6|8591.5|8590|8592.8|8591.5|8587.4|8586.2|507
1670228700000|2022-12-05 08:25:00|8591.4|8589.9|8595.8|8594.3|8598.2|8596.8|8591.4|8589.9|466
1670229000000|2022-12-05 08:30:00|8595.9|8594.4|8594.4|8592.9|8597.3|8595.8|8594.4|8592.9|329
1670229300000|2022-12-05 08:35:00|8594.3|8592.8|8596.3|8594.8|8599.1|8597.6|8594.1|8592.6|380
1670229600000|2022-12-05 08:40:00|8596.1|8594.6|8596|8594.5|8598|8596.5|8595.1|8593.6|376
1670229900000|2022-12-05 08:45:00|8595.9|8594.4|8592.8|8591.3|8596|8594.4|8590.5|8589.1|412
1670230200000|2022-12-05 08:50:00|8592.7|8591.2|8592.3|8590.8|8593.5|8591.6|8590.6|8589.1|466
1670230500000|2022-12-05 08:55:00|8592.6|8590.3|8589.7|8588.2|8593|8591|8588.3|8587.1|422
1670230800000|2022-12-05 09:00:00|8589.6|8588.1|8588.3|8586.8|8591.2|8589.7|8586.9|8585.8|420
1670231100000|2022-12-05 09:05:00|8588.6|8587.1|8596.8|8595.3|8596.9|8595.7|8588.4|8586.9|410
1670231400000|2022-12-05 09:10:00|8596.5|8595|8593.6|8592.1|8597.5|8596.1|8592.2|8590.7|478
1670231700000|2022-12-05 09:15:00|8593.8|8592.3|8592|8590.5|8594|8592.5|8590.8|8589.7|398
1670232000000|2022-12-05 09:20:00|8592.1|8590.6|8594.8|8593.3|8595.3|8593.8|8590|8588.5|421
1670232300000|2022-12-05 09:25:00|8594.7|8593.2|8598.4|8595.5|8598.8|8596.3|8593.7|8592.5|357
1670232600000|2022-12-05 09:30:00|8597.5|8596|8601.7|8600.2|8602.2|8600.7|8597|8594.8|427
1670232900000|2022-12-05 09:35:00|8601.6|8600.1|8601|8599.5|8603.5|8602|8599.2|8597.7|409
1670233200000|2022-12-05 09:40:00|8601.1|8599.6|8599.9|8598.4|8601.5|8600|8598.3|8596.8|260
1670233500000|2022-12-05 09:45:00|8599.8|8598.3|8600.4|8598.9|8604.2|8602.7|8598.8|8597.4|390
1670233800000|2022-12-05 09:50:00|8600.5|8599|8598.2|8596.7|8602|8600.5|8597.6|8596.4|471
1670234100000|2022-12-05 09:55:00|8598.5|8597.3|8597|8595.5|8599.3|8597.9|8595.9|8594.4|440
1670234400000|2022-12-05 10:00:00|8596.9|8595.4|8595.1|8593.6|8597.4|8595.9|8593.2|8591.7|358
1670234700000|2022-12-05 10:05:00|8595.3|8593.8|8591.6|8590.1|8596.1|8594.6|8591.3|8589.9|415
1670235000000|2022-12-05 10:10:00|8591.7|8590.2|8591.1|8589.6|8592|8590.6|8588.3|8586.8|340
1670235300000|2022-12-05 10:15:00|8591|8589.5|8594.7|8593.2|8596.3|8594.8|8590.5|8589|379
1670235600000|2022-12-05 10:20:00|8594.8|8593.3|8595.7|8594.2|8597|8595.5|8594.4|8592.9|377
1670235900000|2022-12-05 10:25:00|8595.9|8594.4|8591.3|8589.8|8596|8594.5|8590|8588.5|388
1670236200000|2022-12-05 10:30:00|8591.4|8589.9|8591.8|8590.3|8599.2|8596.2|8590.4|8588.9|580
1670236500000|2022-12-05 10:35:00|8591.9|8590.4|8592.5|8591|8592.7|8591.2|8590|8588.5|406
1670236800000|2022-12-05 10:40:00|8592.6|8591.1|8599.5|8598|8600.9|8599.4|8592.6|8591.1|386
1670237100000|2022-12-05 10:45:00|8598.9|8597.8|8603.5|8602|8604.5|8603|8596.6|8595.1|316
1670237400000|2022-12-05 10:50:00|8603.4|8601.9|8605.3|8603.8|8608.1|8606.6|8602.9|8601.4|351
1670237700000|2022-12-05 10:55:00|8604.6|8603.7|8603.8|8602.3|8605.4|8604.1|8603.2|8601.7|353
1670238000000|2022-12-05 11:00:00|8603.7|8602.2|8601.1|8599.6|8603.7|8602.2|8598.5|8597|324
1670238300000|2022-12-05 11:05:00|8601.2|8599.7|8600.5|8599|8602.9|8601.4|8600|8598.5|418
1670238600000|2022-12-05 11:10:00|8600.6|8599.1|8596.8|8595.3|8600.8|8599.5|8594.6|8593.2|433
1670238900000|2022-12-05 11:15:00|8596.7|8595.2|8603.8|8602.3|8604.2|8602.7|8596.4|8595.2|378
1670239200000|2022-12-05 11:20:00|8603.9|8602.4|8606.4|8604.9|8607.8|8606.5|8603.9|8602.4|419
1670239500000|2022-12-05 11:25:00|8606.3|8604.8|8605.6|8604.1|8606.5|8605|8603.9|8602.4|279
1670239800000|2022-12-05 11:30:00|8605.7|8604.2|8606|8604.5|8607.2|8605.7|8605|8603.5|280
1670240100000|2022-12-05 11:35:00|8606.1|8604.6|8608.4|8606.9|8608.4|8606.9|8603.8|8602.3|330
1670240400000|2022-12-05 11:40:00|8608.5|8607|8615.6|8614.1|8616|8614.7|8608.4|8606.9|427
1670240700000|2022-12-05 11:45:00|8614.8|8613.9|8613.4|8611.9|8616.7|8615.5|8613|8611.8|426
1670241000000|2022-12-05 11:50:00|8613.5|8612|8612|8610.5|8616.1|8614.6|8609|8607.7|465
1670241300000|2022-12-05 11:55:00|8611.8|8610.3|8606.5|8605|8612|8610.5|8606.2|8604.7|357
1670241600000|2022-12-05 12:00:00|8606.6|8605.1|8604.3|8602.8|8607.4|8605.9|8601.9|8600.6|488
1670241900000|2022-12-05 12:05:00|8604.4|8602.9|8601.8|8600.3|8604.8|8603.5|8600.1|8598.9|424
1670242200000|2022-12-05 12:10:00|8601.7|8600.2|8599.8|8598.3|8602.4|8601|8597.6|8596.3|342
1670242500000|2022-12-05 12:15:00|8599.7|8598.2|8599.3|8597.8|8600.5|8599|8596.4|8595.2|300
1670242800000|2022-12-05 12:20:00|8598.7|8597.7|8597.9|8597|8601.4|8600.2|8597.7|8596.2|303
1670243100000|2022-12-05 12:25:00|8598|8597.1|8599.7|8598.2|8600.3|8598.8|8596.2|8595|302
1670243400000|2022-12-05 12:30:00|8599.8|8598.3|8602.9|8601.4|8603.3|8601.8|8598|8596.7|374
1670243700000|2022-12-05 12:35:00|8602.8|8601.3|8599.3|8598.4|8602.9|8601.4|8599.1|8597.9|311
1670244000000|2022-12-05 12:40:00|8599.2|8598.3|8598.9|8597.4|8600.2|8599.1|8596.7|8595.2|331
1670244300000|2022-12-05 12:45:00|8598.7|8597.8|8595|8593.5|8599.8|8598.3|8594.7|8593.2|389
1670244600000|2022-12-05 12:50:00|8594.9|8593.4|8596|8594.5|8597|8595.5|8593.5|8592.2|417
1670244900000|2022-12-05 12:55:00|8595.8|8594.9|8600.3|8598.8|8602|8601|8595.8|8594.9|549
1670245200000|2022-12-05 13:00:00|8600.2|8598.7|8608.6|8607.1|8609|8607.7|8599.7|8598.2|549
1670245500000|2022-12-05 13:05:00|8608.8|8607.9|8609.4|8607.9|8610.4|8609.1|8607.5|8606.2|595
1670245800000|2022-12-05 13:10:00|8609.3|8607.8|8609.6|8608.1|8610|8608.5|8606.4|8604.9|508
1670246100000|2022-12-05 13:15:00|8609.3|8607.8|8606.6|8605.1|8609.9|8608.5|8605.1|8603.8|484
1670246400000|2022-12-05 13:20:00|8606.5|8605|8605.8|8604.3|8606.5|8605|8602.6|8601.1|498
1670246700000|2022-12-05 13:25:00|8605.9|8604.4|8606.7|8605.2|8607.8|8606.3|8603.7|8602.2|354
1670247000000|2022-12-05 13:30:00|8606.8|8605.3|8610|8608.5|8610.2|8609.1|8606.2|8604.7|458
1670247300000|2022-12-05 13:35:00|8609.8|8608.3|8608.5|8607|8613.2|8611.7|8607|8605.5|485
1670247600000|2022-12-05 13:40:00|8608.6|8607.1|8605.7|8604.2|8608.6|8607.1|8605.1|8603.6|442
1670247900000|2022-12-05 13:45:00|8605.6|8604.1|8617.1|8615.6|8617.1|8615.6|8605.4|8603.9|561
1670248200000|2022-12-05 13:50:00|8617.2|8615.7|8616.1|8614.6|8617.5|8616|8610.7|8609.2|528
1670248500000|2022-12-05 13:55:00|8615.9|8614.4|8617.3|8615.8|8618.6|8617.1|8614.3|8612.8|468
1670248800000|2022-12-05 14:00:00|8617|8615.5|8610.1|8608.6|8617.1|8615.7|8609.8|8608.3|471
1670249100000|2022-12-05 14:05:00|8610.2|8608.7|8609.9|8608.4|8611.5|8610|8609.4|8607.9|325
1670249400000|2022-12-05 14:10:00|8609.8|8608.3|8611.6|8610.1|8611.9|8610.8|8609.7|8608.3|393
1670249700000|2022-12-05 14:15:00|8611.5|8610|8611.1|8609.6|8613.4|8611.9|8608.3|8606.8|430
1670250000000|2022-12-05 14:20:00|8611.2|8609.7|8618.6|8617.1|8618.8|8617.3|8610.8|8609.4|451
1670250300000|2022-12-05 14:25:00|8618.7|8617.2|8621.9|8620.4|8623.9|8622.6|8618.6|8617.1|497
1670250600000|2022-12-05 14:30:00|8621.4|8620.5|8617.8|8616.3|8622.3|8621.4|8617.2|8615.9|667
1670250900000|2022-12-05 14:35:00|8617.9|8616.4|8615.1|8613.6|8618.5|8617|8612.9|8611.7|488
1670251200000|2022-12-05 14:40:00|8614.9|8613.4|8616.3|8614.8|8616.8|8615|8612.8|8611.4|453
1670251500000|2022-12-05 14:45:00|8616.5|8615|8614.9|8613.4|8617.4|8615.9|8613.5|8612|596
1670251800000|2022-12-05 14:50:00|8614.8|8613.3|8617.7|8616.2|8617.8|8616.3|8614.5|8613|508
1670252100000|2022-12-05 14:55:00|8617.8|8616.3|8616|8611.1|8618.9|8617.4|8614.4|8611.1|588
1670252400000|2022-12-05 15:00:00|8615.4|8610.3|8621.5|8620|8622.5|8621|8614.1|8610.2|1134
1670252700000|2022-12-05 15:05:00|8621.3|8619.8|8621.2|8619.7|8624.7|8623.2|8621.1|8619.6|719
1670253000000|2022-12-05 15:10:00|8621.1|8619.6|8619.7|8618.2|8621.4|8619.9|8615.9|8614.4|671
1670253300000|2022-12-05 15:15:00|8619.8|8618.3|8621.2|8619.7|8622.3|8620.8|8618.1|8616.6|731
1670253600000|2022-12-05 15:20:00|8621.4|8619.9|8624.2|8622.7|8628.9|8627.4|8620.7|8619.2|574
1670253900000|2022-12-05 15:25:00|8624.4|8622.9|8624.9|8623.4|8625.3|8623.8|8618.4|8616.9|558
1670254200000|2022-12-05 15:30:00|8624.8|8623.3|8628.5|8627|8630.2|8628.7|8624.6|8623.1|637
1670254500000|2022-12-05 15:35:00|8628.4|8626.9|8630.7|8629.2|8635.4|8634|8626.7|8625.2|635
1670254800000|2022-12-05 15:40:00|8630.8|8629.3|8625.5|8624|8632.1|8630.9|8625.5|8624|496
1670255100000|2022-12-05 15:45:00|8625.4|8623.9|8621.8|8620.3|8626.6|8625.1|8620.9|8619.4|558
1670255400000|2022-12-05 15:50:00|8621.6|8620.1|8615.8|8614.3|8622.5|8621|8615.4|8613.9|618
1670255700000|2022-12-05 15:55:00|8615.6|8614.1|8617.4|8615.9|8618.4|8616.9|8611.5|8610|626
1670256000000|2022-12-05 16:00:00|8617.5|8616|8623.3|8621.8|8624.1|8622.6|8615.4|8613.9|646
1670256300000|2022-12-05 16:05:00|8623.2|8621.7|8626.5|8625|8628.1|8627|8622.9|8621.4|544
1670256600000|2022-12-05 16:10:00|8626.4|8624.9|8627.1|8626.2|8628.2|8626.8|8624.3|8623|527
1670256900000|2022-12-05 16:15:00|8627.6|8626.1|8624.4|8622.9|8628.2|8626.7|8623.7|8622.2|527
1670257200000|2022-12-05 16:20:00|8624.2|8622.7|8622.9|8621.4|8625.6|8624.1|8622.4|8620.9|515
1670257500000|2022-12-05 16:25:00|8623|8621.5|8624.3|8622.8|8626.5|8625|8622.9|8621.4|383
1670257800000|2022-12-05 16:30:00|8624.4|8622.9|8623.3|8621.8|8625.8|8624.6|8622|8620.8|485
1670258100000|2022-12-05 16:35:00|8623.2|8621.7|8626|8624.5|8628.6|8627.1|8622.9|8621.5|373
1670258400000|2022-12-05 16:40:00|8626.1|8624.6|8626|8625.1|8629.7|8628.3|8625.6|8624.1|413
1670258700000|2022-12-05 16:45:00|8626.1|8624.6|8631.1|8629.6|8631.9|8630.8|8626|8624.6|380
1670259000000|2022-12-05 16:50:00|8631.3|8629.8|8631|8630.1|8632.1|8630.6|8628.9|8627.8|409
1670259300000|2022-12-05 16:55:00|8630.9|8630|8624.7|8623.2|8632.2|8630.9|8623.2|8621.9|507
1670259600000|2022-12-05 17:00:00|8624.6|8623.1|8624.5|8623.6|8625.6|8624.6|8623.5|8622.1|404
1670259900000|2022-12-05 17:05:00|8624.4|8623.5|8625.4|8623.9|8627.9|8626.5|8624.4|8623.1|395
1670260200000|2022-12-05 17:10:00|8625.3|8623.8|8622.1|8621.2|8627.9|8626.6|8622|8620.8|409
1670260500000|2022-12-05 17:15:00|8622|8621.1|8616.2|8614.7|8622.7|8621.3|8614.5|8613.1|459
1670260800000|2022-12-05 17:20:00|8616.3|8614.8|8619.1|8618.2|8619.7|8618.4|8616.2|8614.7|335
1670261100000|2022-12-05 17:25:00|8619|8618.1|8619.4|8617.9|8621.7|8620.6|8618.1|8616.6|425
1670261400000|2022-12-05 17:30:00|8619.3|8617.8|8621.1|8620.2|8621.8|8620.7|8617.9|8616.6|345
1670261700000|2022-12-05 17:35:00|8621.2|8620.3|8622.4|8620.9|8622.6|8621.3|8620.6|8619.1|317
1670262000000|2022-12-05 17:40:00|8622.5|8621|8619.2|8617.7|8623.7|8622.5|8618.5|8617.1|292
1670262300000|2022-12-05 17:45:00|8619.1|8617.6|8614.2|8612.7|8619.3|8617.8|8612.3|8611.4|308
1670262600000|2022-12-05 17:50:00|8614.3|8612.8|8615.9|8614.4|8616|8614.5|8613.6|8612.5|288
1670262900000|2022-12-05 17:55:00|8615.8|8614.3|8616.3|8614.8|8616.8|8615.8|8615.5|8614|245
1670263200000|2022-12-05 18:00:00|8616|8614.5|8616.2|8614.7|8618.3|8617.1|8615.5|8614|363
1670263500000|2022-12-05 18:05:00|8616.3|8614.8|8619.1|8617.6|8619.6|8618.4|8615.7|8614.4|304
1670263800000|2022-12-05 18:10:00|8618.9|8617.4|8616.5|8615|8619.2|8617.7|8615.5|8614|250
1670264100000|2022-12-05 18:15:00|8616.6|8615.1|8614.5|8613.6|8617.4|8615.9|8614|8612.5|289
1670264400000|2022-12-05 18:20:00|8614.4|8613.5|8614.9|8614|8615.7|8614.3|8613.6|8612.1|248
1670264700000|2022-12-05 18:25:00|8614.8|8613.9|8615.4|8613.9|8615.5|8614.1|8614.2|8612.9|181
1670265000000|2022-12-05 18:30:00|8615.5|8614|8614.8|8613.3|8617.4|8616.1|8614.5|8613|249
1670265300000|2022-12-05 18:35:00|8614.7|8613.2|8616.1|8614.6|8616.5|8615|8613.6|8612.1|243
1670265600000|2022-12-05 18:40:00|8616.2|8614.7|8617.4|8615.9|8617.6|8616.1|8615.8|8614.3|250
1670265900000|2022-12-05 18:45:00|8617.2|8615.7|8616.5|8615|8617.8|8616.5|8616.1|8614.6|222
1670266200000|2022-12-05 18:50:00|8616.6|8615.1|8618.5|8617|8618.6|8617.2|8616.1|8614.9|339
1670266500000|2022-12-05 18:55:00|8618.7|8617.2|8617.8|8616.9|8619.8|8618.3|8617.5|8616.2|292
1670266800000|2022-12-05 19:00:00|8618|8616.3|8618|8616.5|8618.6|8617.1|8616.9|8615.7|345
1670267100000|2022-12-05 19:05:00|8618.1|8616.6|8619.4|8618.5|8619.9|8618.9|8617.4|8616|308
1670267400000|2022-12-05 19:10:00|8619.6|8618.1|8618.3|8616.8|8620.9|8619.9|8617.9|8616.6|286
1670267700000|2022-12-05 19:15:00|8618.1|8616.6|8619.4|8617.9|8619.7|8618.4|8617.3|8615.8|210
1670268000000|2022-12-05 19:20:00|8619.3|8617.8|8617.4|8615.9|8619.8|8618.4|8617|8615.7|266
1670268300000|2022-12-05 19:25:00|8617.5|8616|8618.3|8616.8|8619.2|8617.7|8617|8615.8|261
1670268600000|2022-12-05 19:30:00|8618.4|8616.9|8619.5|8618|8619.9|8618.6|8617.9|8616.4|260
1670268900000|2022-12-05 19:35:00|8619.4|8617.9|8619.8|8618.3|8620.2|8619|8619.1|8617.6|233
1670269200000|2022-12-05 19:40:00|8619.7|8618.2|8619.7|8618.2|8620|8618.8|8618.8|8617.5|264
1670269500000|2022-12-05 19:45:00|8619.8|8618.3|8619.1|8617.6|8620.2|8618.9|8618|8616.8|265
1670269800000|2022-12-05 19:50:00|8619.2|8617.7|8617.2|8615.7|8619.4|8618.1|8616.7|8615.5|243
1670270100000|2022-12-05 19:55:00|8617.1|8615.6|8619.3|8618.4|8620|8618.9|8616.7|8615.5|421
1670270400000|2022-12-05 20:00:00|8619.7|8618.2|8618.6|8617.1|8619.7|8618.6|8618.1|8616.7|323
1670270700000|2022-12-05 20:05:00|8618.5|8617|8618.1|8616.6|8618.9|8617.5|8617.3|8615.8|352
1670271000000|2022-12-05 20:10:00|8618|8616.5|8617.4|8615.9|8618.2|8616.9|8616.9|8615.6|281
1670271300000|2022-12-05 20:15:00|8617.3|8615.8|8615.6|8614.1|8617.6|8616.3|8615.1|8613.9|299
1670271600000|2022-12-05 20:20:00|8615.7|8614.2|8615.5|8614|8616.6|8615.1|8615|8613.9|242
1670271900000|2022-12-05 20:25:00|8615.4|8613.9|8615.8|8614.3|8616.4|8615.1|8614.9|8613.7|280
1670272200000|2022-12-05 20:30:00|8615.7|8614.2|8614.4|8612.9|8615.8|8614.5|8614.1|8612.6|307
1670272500000|2022-12-05 20:35:00|8614.3|8612.8|8615.9|8614.4|8616.1|8614.7|8613.9|8612.6|306
1670272800000|2022-12-05 20:40:00|8616|8614.5|8614.6|8613.7|8616.1|8614.8|8614.4|8613.3|246
1670273100000|2022-12-05 20:45:00|8614.8|8613.9|8612.9|8611.4|8615.1|8613.9|8612.3|8610.9|302
1670273400000|2022-12-05 20:50:00|8612.8|8611.3|8609.5|8608|8613|8611.5|8608.9|8607.7|328
1670273700000|2022-12-05 20:55:00|8609.6|8608.1|8610.4|8608.9|8612.6|8611.4|8608.8|8607.8|309
1670274000000|2022-12-05 21:00:00|8610.2|8608.7|8609.9|8608.4|8611.3|8609.8|8609.1|8607.9|350
1670274300000|2022-12-05 21:05:00|8610|8608.5|8610.3|8608.8|8611.1|8609.6|8607.9|8606.6|182
1670274600000|2022-12-05 21:10:00|8610.5|8609|8610.1|8608.6|8610.9|8609.4|8609.4|8608.3|103
1670274900000|2022-12-05 21:15:00|8610|8608.5|8608.7|8607.2|8610.2|8609.1|8608|8607.1|203
1670275200000|2022-12-05 21:20:00|8608.9|8607.4|8607.2|8605.7|8609.2|8607.7|8606.9|8605.5|182
1670275500000|2022-12-05 21:25:00|8607.3|8605.8|8607.8|8606.3|8608.9|8607.4|8606.3|8604.8|195
1670275800000|2022-12-05 21:30:00|8607.7|8606.2|8608|8606.5|8609|8607.6|8607.3|8605.8|156
1670276100000|2022-12-05 21:35:00|8608.1|8606.6|8607.2|8605.7|8608.3|8607|8607.1|8605.6|107
1670276400000|2022-12-05 21:40:00|8607.3|8605.8|8605.8|8604.3|8607.3|8606.2|8605.7|8604.2|134
1670276700000|2022-12-05 21:45:00|8605.6|8604.1|8608.6|8607.1|8608.6|8607.1|8605.6|8604.1|157
1670277000000|2022-12-05 21:50:00|8610|8606|8606.4|8604.9|8610.1|8607.6|8605.6|8602.5|490
1670277300000|2022-12-05 21:55:00|8607.9|8603.2|8611.9|8600.9|8614.7|8604.9|8603.5|8598.3|694
1670277600000|2022-12-05 22:00:00|8612.3|8601.3|8613.5|8602.5|8613.9|8602.9|8612|8601|27
1670277900000|2022-12-05 22:05:00|8615|8604|8613.9|8602.9|8616|8605|8611.9|8600.9|99
1670278200000|2022-12-05 22:10:00|8614.3|8603.3|8613.9|8602.9|8615.2|8604.2|8613.2|8602.2|91
1670278500000|2022-12-05 22:15:00|8614.3|8603.3|8613.2|8602.2|8614.8|8603.8|8612.6|8601.6|130
1670278800000|2022-12-05 22:20:00|8613.1|8602.1|8613.8|8602.8|8615|8604|8611.9|8600.9|826
1670279100000|2022-12-05 22:25:00|8613.6|8602.6|8613.1|8602.1|8614.1|8603.1|8611.9|8600.9|995
1670279400000|2022-12-05 22:30:00|8613.4|8602.4|8611.1|8601.5|8614.9|8603.9|8608.1|8599.9|699
1670279700000|2022-12-05 22:35:00|8611|8601.6|8609.4|8602.6|8611.6|8604.7|8608.8|8600.1|178
1670280000000|2022-12-05 22:40:00|8609.5|8602.7|8609.8|8600.1|8612|8603.5|8608.1|8599.1|232
1670280300000|2022-12-05 22:45:00|8609.7|8600.2|8610.1|8604|8610.3|8604.3|8608.2|8599.8|314
1670280600000|2022-12-05 22:50:00|8610|8604.1|8608.9|8603.6|8610.8|8604.2|8608.9|8603.3|221
1670280900000|2022-12-05 22:55:00|8609|8603.7|8609.2|8603.7|8613.8|8604.1|8607.6|8600.5|212
1670281200000|2022-12-05 23:00:00|8613.3|8602.3|8608.6|8604.7|8614|8605.5|8607.4|8601.2|320
1670281500000|2022-12-05 23:05:00|8613.3|8602.3|8608.6|8603|8613.5|8605.4|8607|8600.7|421
1670281800000|2022-12-05 23:10:00|8607.4|8604.3|8609.9|8605.3|8610.1|8606.9|8606.3|8602.1|308
1670282100000|2022-12-05 23:15:00|8609.8|8604.9|8608.5|8605.8|8609.8|8607.3|8608|8604.5|275
1670282400000|2022-12-05 23:20:00|8608.6|8605.9|8609.4|8606.9|8610.1|8608|8608.6|8605.9|350
1670282700000|2022-12-05 23:25:00|8609.3|8607.3|8607.8|8606.3|8609.4|8607.3|8607.4|8605.3|323
1670283000000|2022-12-05 23:30:00|8608.1|8605.6|8611.2|8608.9|8612.1|8609.9|8607.7|8605.6|287
1670283300000|2022-12-05 23:35:00|8611.1|8608.8|8610.7|8608.4|8611.3|8609.2|8609.9|8608.2|185
1670283600000|2022-12-05 23:40:00|8610.6|8608.5|8611|8609.5|8612.5|8610.3|8610|8607.9|192
1670283900000|2022-12-05 23:45:00|8611.1|8609.6|8609.7|8608.2|8611.7|8609.9|8609.5|8607.6|141
1670284200000|2022-12-05 23:50:00|8609.6|8608.1|8609.9|8608.4|8610.6|8609.1|8608.7|8607.1|166
1670284500000|2022-12-05 23:55:00|8609.8|8608.3|8609.3|8607.8|8610.7|8609.2|8609.3|8607.8|214
1670284800000|2022-12-06 00:00:00|8609.5|8608|8609.8|8608.3|8610.3|8608.6|8607|8605.1|281
1670285100000|2022-12-06 00:05:00|8609.9|8608.4|8610.4|8608.9|8610.9|8609.1|8609.8|8608.3|180
1670285400000|2022-12-06 00:10:00|8610.5|8609|8611.6|8610.1|8611.9|8610.4|8610.4|8608.9|172
1670285700000|2022-12-06 00:15:00|8611.7|8610.2|8609.3|8607.8|8612.1|8610.6|8609.2|8607.7|218
1670286000000|2022-12-06 00:20:00|8609.2|8607.7|8606.9|8605.4|8609.9|8608|8606.9|8605.4|286
1670286300000|2022-12-06 00:25:00|8606.8|8605.3|8608.3|8606.8|8609.6|8607.9|8606.8|8605.3|169
1670286600000|2022-12-06 00:30:00|8608.2|8606.7|8609.2|8607.7|8609.2|8607.7|8607.9|8606.1|233
1670286900000|2022-12-06 00:35:00|8609.1|8607.6|8608.4|8606.9|8609.6|8608.1|8608.3|8606.8|194
1670287200000|2022-12-06 00:40:00|8608.7|8607.2|8610.8|8609.3|8610.9|8609.4|8608.7|8607.2|173
1670287500000|2022-12-06 00:45:00|8610.9|8609.4|8610.7|8609.2|8611.6|8610.1|8609.9|8608.4|226
1670287800000|2022-12-06 00:50:00|8610.8|8609.3|8607.4|8605.9|8611.3|8609.8|8607|8605.5|285
1670288100000|2022-12-06 00:55:00|8607.2|8605.7|8606.7|8605.2|8608.6|8606.7|8606.7|8605.2|216
1670288400000|2022-12-06 01:00:00|8606.6|8605.1|8608.6|8607.1|8609.2|8607.7|8605.4|8603.9|308
1670288700000|2022-12-06 01:05:00|8608.7|8607.2|8608|8606.5|8609.5|8608|8606.9|8605.4|262
1670289000000|2022-12-06 01:10:00|8608.1|8606.6|8606.8|8605.3|8608.4|8606.9|8606.5|8605|230
1670289300000|2022-12-06 01:15:00|8606.9|8605.4|8605.9|8604.4|8607.2|8605.7|8605.5|8604|300
1670289600000|2022-12-06 01:20:00|8605.8|8604.3|8605.5|8604|8607.4|8605.9|8605.4|8603.9|295
1670289900000|2022-12-06 01:25:00|8605.4|8603.9|8605.7|8604.2|8608|8606.5|8605.2|8603.7|322
1670290200000|2022-12-06 01:30:00|8605.9|8604.4|8607.7|8606.2|8607.9|8606.4|8605.6|8604.1|288
1670290500000|2022-12-06 01:35:00|8607.5|8606|8608.4|8606.9|8608.5|8607|8606.7|8605.2|273
1670290800000|2022-12-06 01:40:00|8608.5|8607|8608.2|8606.7|8608.8|8607.3|8607.3|8605.8|314
1670291100000|2022-12-06 01:45:00|8608|8606.5|8608.5|8607|8609.8|8608.3|8607.6|8606.1|317
1670291400000|2022-12-06 01:50:00|8608.6|8607.1|8609.1|8607.6|8609.8|8608.3|8607.9|8606.3|290
1670291700000|2022-12-06 01:55:00|8609.2|8607.7|8610|8608.5|8611|8609.5|8608.9|8607.4|282
1670292000000|2022-12-06 02:00:00|8609.9|8608.4|8609.6|8608.1|8611.1|8609.6|8609.1|8607.6|218
1670292300000|2022-12-06 02:05:00|8609.7|8608.2|8609.2|8607.7|8610.2|8608.7|8608.8|8607.3|236
1670292600000|2022-12-06 02:10:00|8609.1|8607.6|8606.1|8604.6|8609.6|8608.1|8605.9|8604.4|231
1670292900000|2022-12-06 02:15:00|8606|8604.5|8605.5|8604|8606.7|8605.2|8605.3|8603.8|211
1670293200000|2022-12-06 02:20:00|8605.4|8603.9|8606.4|8604.9|8606.6|8605.1|8604.2|8602.7|234
1670293500000|2022-12-06 02:25:00|8606.5|8605|8606.6|8605.1|8608.1|8606.5|8605.7|8604.2|400
1670293800000|2022-12-06 02:30:00|8606.7|8605.2|8606.3|8604.8|8608.1|8606.6|8606.2|8604.7|406
1670294100000|2022-12-06 02:35:00|8606.5|8605|8606.1|8604.6|8606.6|8605|8604.1|8602.6|388
1670294400000|2022-12-06 02:40:00|8606.2|8604.7|8607.3|8605.8|8607.8|8606.3|8605.3|8603.8|420
1670294700000|2022-12-06 02:45:00|8607.4|8605.9|8607.4|8605.9|8607.5|8606|8606.2|8604.7|288
1670295000000|2022-12-06 02:50:00|8607.5|8606|8604.5|8603|8607.5|8606|8604.3|8602.8|253
1670295300000|2022-12-06 02:55:00|8604.6|8603.1|8604.2|8602.7|8604.8|8603.3|8602.8|8601.3|208
1670295600000|2022-12-06 03:00:00|8604.3|8602.8|8605.3|8603.8|8605.6|8604.1|8603.4|8601.9|225
1670295900000|2022-12-06 03:05:00|8605.2|8603.7|8604.7|8603.2|8605.6|8604.1|8604.5|8603|177
1670296200000|2022-12-06 03:10:00|8604.6|8603.1|8604.5|8603|8605|8603.5|8603.5|8602|219
1670296500000|2022-12-06 03:15:00|8604.4|8602.9|8604.2|8602.7|8605|8603.5|8603.8|8602.3|224
1670296800000|2022-12-06 03:20:00|8604.1|8602.6|8603.5|8602|8604.4|8602.9|8602.8|8601.3|235
1670297100000|2022-12-06 03:25:00|8603.6|8602.1|8606.7|8605.2|8607|8605.5|8603.2|8601.7|276
1670297400000|2022-12-06 03:30:00|8606.9|8605.4|8606.8|8605.3|8607|8605.5|8604.8|8603.1|370
1670297700000|2022-12-06 03:35:00|8606.9|8605.4|8607.4|8605.9|8608.3|8606.8|8606.6|8605.1|225
1670298000000|2022-12-06 03:40:00|8607.5|8606|8606.3|8604.8|8607.9|8606.4|8606.2|8604.7|267
1670298300000|2022-12-06 03:45:00|8606.2|8604.7|8603.8|8602.3|8606.3|8604.8|8603.7|8602.2|226
1670298600000|2022-12-06 03:50:00|8603.9|8602.4|8602.9|8601.4|8604.2|8602.7|8600.6|8599.1|290
1670298900000|2022-12-06 03:55:00|8602.8|8601.3|8602.9|8601.4|8604.1|8602.6|8602.3|8600.8|226
1670299200000|2022-12-06 04:00:00|8603|8601.5|8603.2|8601.7|8603.5|8602|8602.4|8600.9|181
1670299500000|2022-12-06 04:05:00|8603.1|8601.6|8602.6|8601.1|8603.8|8602.3|8602.3|8600.8|150
1670299800000|2022-12-06 04:10:00|8602.7|8601.2|8602.6|8601.1|8603|8601.5|8601.6|8600.1|153
1670300100000|2022-12-06 04:15:00|8602.7|8601.2|8600.9|8599.4|8603.1|8601.6|8600.1|8598.6|259
1670300400000|2022-12-06 04:20:00|8600.8|8599.3|8601.3|8599.8|8601.3|8599.8|8599.2|8597.7|293
1670300700000|2022-12-06 04:25:00|8601.2|8599.7|8600.5|8599|8601.3|8599.8|8600.5|8599|172
1670301000000|2022-12-06 04:30:00|8600.6|8599.1|8601|8599.5|8601.4|8599.9|8599.8|8598.3|247
1670301300000|2022-12-06 04:35:00|8601.1|8599.6|8601.9|8600.4|8601.9|8600.4|8600.8|8599.3|172
1670301600000|2022-12-06 04:40:00|8601.8|8600.3|8602.1|8600.6|8603.2|8601.5|8601.7|8600.2|155
1670301900000|2022-12-06 04:45:00|8602.2|8600.7|8604.1|8602.6|8604.1|8602.6|8601.9|8600|160
1670302200000|2022-12-06 04:50:00|8604|8602.5|8604.8|8603.3|8605|8603.5|8603.7|8602.2|187
1670302500000|2022-12-06 04:55:00|8604.9|8603.4|8605.8|8604.3|8605.9|8604.4|8604.4|8602.9|199
1670302800000|2022-12-06 05:00:00|8605.7|8604.2|8605.7|8604.2|8607.2|8605.7|8605.5|8604|275
1670303100000|2022-12-06 05:05:00|8605.8|8604.3|8606.1|8604.6|8606.8|8605.1|8605.8|8604.3|205
1670303400000|2022-12-06 05:10:00|8606.2|8604.7|8605.2|8603.7|8606.4|8604.9|8605|8603.5|178
1670303700000|2022-12-06 05:15:00|8605|8603.5|8604.7|8603.2|8605.5|8604|8603.9|8602.4|257
1670304000000|2022-12-06 05:20:00|8604.5|8603|8603.3|8601.8|8604.6|8603.1|8603.3|8601.8|260
1670304300000|2022-12-06 05:25:00|8603.4|8601.9|8605.5|8604|8606.1|8604.6|8603.3|8601.8|268
1670304600000|2022-12-06 05:30:00|8605.4|8603.9|8605.3|8603.8|8607.1|8605.6|8604.9|8603.4|330
1670304900000|2022-12-06 05:35:00|8605.5|8604|8607.2|8605.7|8607.5|8606|8604.9|8603.4|240
1670305200000|2022-12-06 05:40:00|8607|8605.5|8607.8|8606.3|8609.2|8607.7|8605.9|8604.4|335
1670305500000|2022-12-06 05:45:00|8607.7|8606.2|8604.9|8603.4|8608.1|8606.6|8604.6|8603.1|263
1670305800000|2022-12-06 05:50:00|8604.7|8603.2|8606.5|8605|8606.7|8605.2|8604.3|8602.8|264
1670306100000|2022-12-06 05:55:00|8606.4|8604.9|8607|8605.5|8607.7|8606.1|8606.1|8604.6|370
1670306400000|2022-12-06 06:00:00|8606.9|8605.4|8608.5|8607|8608.7|8607.2|8606.8|8605.3|329
1670306700000|2022-12-06 06:05:00|8608.4|8606.9|8611.4|8609.9|8611.6|8610.1|8608.4|8606.9|267
1670307000000|2022-12-06 06:10:00|8611.5|8610|8607|8605.5|8611.6|8610.1|8606.9|8605.4|321
1670307300000|2022-12-06 06:15:00|8607.2|8605.7|8608.3|8606.8|8608.7|8607.2|8606.7|8605.2|322
1670307600000|2022-12-06 06:20:00|8608.4|8606.9|8608.1|8606.6|8609.2|8607.7|8606.9|8605.4|345
1670307900000|2022-12-06 06:25:00|8608.2|8606.7|8608.9|8607.4|8609.2|8607.7|8607|8605.5|254
1670308200000|2022-12-06 06:30:00|8608.6|8607.1|8608|8606.5|8608.6|8607.1|8606.7|8605.2|279
1670308500000|2022-12-06 06:35:00|8608.1|8606.6|8606.4|8604.9|8608.7|8607.2|8606.2|8604.7|227
1670308800000|2022-12-06 06:40:00|8606.5|8605|8608.4|8606.9|8608.7|8607.2|8606.1|8604.6|228
1670309100000|2022-12-06 06:45:00|8608.5|8607|8611.5|8610|8612.1|8610.6|8608|8606.5|338
1670309400000|2022-12-06 06:50:00|8611.6|8610.1|8609.3|8607.8|8611.8|8610.3|8608.3|8606.8|328
1670309700000|2022-12-06 06:55:00|8609.2|8607.7|8608.1|8606.6|8609.8|8608.3|8607.3|8605.7|387
1670310000000|2022-12-06 07:00:00|8608.8|8605.8|8611.5|8610|8611.7|8610.2|8607.1|8605.6|495
1670310300000|2022-12-06 07:05:00|8611.1|8609.6|8609.2|8607.7|8612.6|8611.1|8609.2|8607.7|448
1670310600000|2022-12-06 07:10:00|8609.1|8607.6|8606.5|8605|8609.6|8608.1|8605.7|8604.2|415
1670310900000|2022-12-06 07:15:00|8606.6|8605.1|8606.2|8604.7|8607.9|8606.4|8605.2|8603.7|441
1670311200000|2022-12-06 07:20:00|8606.1|8604.6|8598.9|8597.4|8606.3|8604.8|8598.8|8597.3|402
1670311500000|2022-12-06 07:25:00|8598.8|8597.3|8597.9|8596.4|8599.8|8598.3|8597.7|8596.2|430
1670311800000|2022-12-06 07:30:00|8598|8596.5|8592.3|8590.8|8598|8596.5|8592.2|8590.7|387
1670312100000|2022-12-06 07:35:00|8592.2|8590.7|8594.8|8593.3|8595.2|8593.7|8591|8589.5|402
1670312400000|2022-12-06 07:40:00|8594.7|8593.2|8593.7|8592.2|8596.3|8595|8592.5|8591.1|476
1670312700000|2022-12-06 07:45:00|8593.6|8592.1|8598.3|8596.8|8598.4|8596.9|8592.8|8591.3|446
1670313000000|2022-12-06 07:50:00|8598.4|8596.9|8599.1|8597.6|8601.1|8599.6|8596.5|8595|444
1670313300000|2022-12-06 07:55:00|8599.2|8597.7|8597.9|8596.4|8600.8|8599.3|8597|8595.8|511
1670313600000|2022-12-06 08:00:00|8597.7|8596.2|8601.8|8600.3|8602.1|8600.6|8597.4|8596.2|630
1670313900000|2022-12-06 08:05:00|8601.9|8600.4|8600.3|8598.8|8601.9|8600.4|8597.8|8596.3|494
1670314200000|2022-12-06 08:10:00|8600.2|8598.7|8600|8598.5|8600.6|8599.1|8598.2|8597|415
1670314500000|2022-12-06 08:15:00|8600.1|8598.6|8601.9|8600.4|8603.2|8602|8598.5|8597.1|449
1670314800000|2022-12-06 08:20:00|8602|8600.5|8601.5|8600|8602.5|8601|8598.9|8597.7|434
1670315100000|2022-12-06 08:25:00|8601.4|8599.9|8600.9|8599.4|8602.2|8601.1|8600.1|8598.6|421
1670315400000|2022-12-06 08:30:00|8600.8|8599.3|8607.2|8605.7|8607.6|8606.3|8600.1|8598.6|580
1670315700000|2022-12-06 08:35:00|8607.3|8605.8|8610.2|8608.7|8610.6|8609.1|8606.1|8604.8|467
1670316000000|2022-12-06 08:40:00|8610.4|8608.9|8611.7|8610.2|8612.8|8611.7|8607|8605.5|600
1670316300000|2022-12-06 08:45:00|8611.8|8610.3|8614.7|8613.8|8615|8613.9|8611.5|8610.2|530
1670316600000|2022-12-06 08:50:00|8614.8|8613.9|8611.4|8609.9|8614.8|8613.9|8609.4|8608|452
1670316900000|2022-12-06 08:55:00|8611.5|8610|8612.5|8611|8612.5|8611|8607.1|8605.9|392
1670317200000|2022-12-06 09:00:00|8612.8|8611.3|8614.7|8613.2|8618|8616.6|8612.8|8611.3|552
1670317500000|2022-12-06 09:05:00|8614.6|8613.1|8610.9|8610|8615.2|8613.7|8610.4|8609|517
1670317800000|2022-12-06 09:10:00|8611|8610.1|8608.8|8607.3|8613.8|8612.6|8607.6|8606.1|578
1670318100000|2022-12-06 09:15:00|8608.9|8607.4|8610.1|8608.6|8610.7|8609.6|8606.5|8605|514
1670318400000|2022-12-06 09:20:00|8610.2|8608.7|8611.9|8610.4|8613.3|8612.1|8609.9|8608.5|396
1670318700000|2022-12-06 09:25:00|8612|8610.5|8612.1|8610.6|8613.5|8612.2|8610.9|8609.4|452
1670319000000|2022-12-06 09:30:00|8612|8610.5|8612.8|8611.9|8615|8614|8611.1|8609.6|496
1670319300000|2022-12-06 09:35:00|8612.6|8611.7|8616|8614.5|8617.6|8616.4|8611.7|8610.7|445
1670319600000|2022-12-06 09:40:00|8615.9|8614.4|8617.2|8615.7|8619|8618.1|8614.1|8613.2|442
1670319900000|2022-12-06 09:45:00|8617.3|8615.8|8615.7|8614.2|8618.4|8617.4|8613|8611.9|440
1670320200000|2022-12-06 09:50:00|8615.8|8614.3|8617.6|8616.1|8618.6|8617.3|8615.3|8613.8|476
1670320500000|2022-12-06 09:55:00|8617.5|8616|8618|8616.5|8620|8618.7|8616.5|8615|477
1670320800000|2022-12-06 10:00:00|8617.9|8616.4|8619.5|8618.6|8620.4|8619.1|8616.6|8615.1|456
1670321100000|2022-12-06 10:05:00|8619.9|8618.4|8621|8620.1|8621.6|8620.1|8618|8616.5|438
1670321400000|2022-12-06 10:10:00|8621.4|8619.9|8618|8617.1|8621.6|8620.2|8618|8616.7|421
1670321700000|2022-12-06 10:15:00|8618.1|8617.2|8622.5|8621.6|8622.8|8621.6|8616.7|8615.2|437
1670322000000|2022-12-06 10:20:00|8622.6|8621.7|8624.2|8622.7|8626|8624.9|8622.1|8620.9|439
1670322300000|2022-12-06 10:25:00|8624.1|8622.6|8630.2|8628.7|8630.2|8628.7|8623.1|8621.6|481
1670322600000|2022-12-06 10:30:00|8630|8628.5|8627.3|8625.8|8631.3|8630|8626.7|8625.2|461
1670322900000|2022-12-06 10:35:00|8627.2|8625.7|8628.1|8626.6|8628.4|8627.2|8626.6|8625.1|350
1670323200000|2022-12-06 10:40:00|8628|8626.5|8630.9|8629.4|8630.9|8629.6|8626.5|8625.2|391
1670323500000|2022-12-06 10:45:00|8630.8|8629.3|8632.3|8630.8|8633.7|8632.5|8630.4|8628.9|420
1670323800000|2022-12-06 10:50:00|8632|8631.1|8626|8624.5|8632.6|8631.4|8625.6|8624.3|434
1670324100000|2022-12-06 10:55:00|8625.6|8624.7|8627.1|8625.6|8627.5|8626.1|8624.1|8623|448
1670324400000|2022-12-06 11:00:00|8627.2|8625.7|8622.8|8621.3|8627.7|8626.5|8620.3|8619.1|387
1670324700000|2022-12-06 11:05:00|8622.9|8621.4|8624.7|8623.2|8625.8|8624.3|8622|8620.5|416
1670325000000|2022-12-06 11:10:00|8624.6|8623.1|8624.3|8622.8|8625.4|8623.9|8622.9|8621.6|396
1670325300000|2022-12-06 11:15:00|8624.2|8622.7|8621.5|8620|8624.3|8622.8|8620.3|8619.1|339
1670325600000|2022-12-06 11:20:00|8621.6|8620.1|8618.3|8616.8|8623|8621.5|8618|8616.8|361
1670325900000|2022-12-06 11:25:00|8618.2|8616.7|8613.9|8613|8618.5|8617|8613.4|8612.1|387
1670326200000|2022-12-06 11:30:00|8613.8|8612.9|8609.6|8608.1|8614.1|8612.9|8609.2|8608|428
1670326500000|2022-12-06 11:35:00|8609.4|8607.9|8611.1|8609.6|8611.1|8609.7|8608.1|8606.9|437
1670326800000|2022-12-06 11:40:00|8611.2|8610.3|8612.3|8610.8|8614.1|8612.8|8609.6|8608.4|425
1670327100000|2022-12-06 11:45:00|8612.4|8610.9|8609|8607.5|8613.1|8612.1|8606.9|8605.8|308
1670327400000|2022-12-06 11:50:00|8609.1|8607.6|8609.8|8608.3|8611.1|8609.6|8608.5|8607.1|314
1670327700000|2022-12-06 11:55:00|8609.7|8608.2|8610.6|8609.1|8610.8|8609.4|8605.8|8604.6|390
1670328000000|2022-12-06 12:00:00|8610.7|8609.2|8605.1|8603.6|8612.1|8611.1|8604.2|8603.2|378
1670328300000|2022-12-06 12:05:00|8605|8603.5|8601.6|8600.1|8605.9|8604.6|8601.2|8599.7|349
1670328600000|2022-12-06 12:10:00|8601.5|8600|8600.7|8599.2|8603.9|8602.5|8599.7|8598.4|332
1670328900000|2022-12-06 12:15:00|8600.6|8599.7|8602.7|8601.2|8602.9|8601.7|8600.2|8598.9|345
1670329200000|2022-12-06 12:20:00|8602.5|8601|8605.7|8604.2|8605.8|8604.6|8601.2|8600.2|327
1670329500000|2022-12-06 12:25:00|8605.8|8604.3|8610.6|8609.1|8610.7|8609.8|8605.5|8604.3|373
1670329800000|2022-12-06 12:30:00|8610.5|8609.6|8608.8|8607.3|8611.4|8610.3|8608|8607.1|429
1670330100000|2022-12-06 12:35:00|8608.7|8607.2|8605.2|8603.7|8608.8|8607.5|8604.6|8603.5|367
1670330400000|2022-12-06 12:40:00|8605.1|8603.6|8603.9|8603|8606.6|8605.5|8603.2|8602.1|326
1670330700000|2022-12-06 12:45:00|8604|8603.1|8605.7|8604.2|8605.8|8604.7|8603.3|8602|346
1670331000000|2022-12-06 12:50:00|8605.8|8604.3|8607.7|8606.2|8608.4|8607.1|8605.2|8603.9|400
1670331300000|2022-12-06 12:55:00|8607.1|8606.1|8610.5|8609.6|8611.2|8610.2|8607|8606|368
1670331600000|2022-12-06 13:00:00|8610.4|8609.5|8610.1|8609.2|8611|8610.1|8607.9|8606.7|422
1670331900000|2022-12-06 13:05:00|8610.4|8608.9|8616.6|8615.7|8617|8616.1|8609.8|8608.3|410
1670332200000|2022-12-06 13:10:00|8616.5|8615.6|8617.5|8616.6|8619.2|8618|8615.9|8614.8|405
1670332500000|2022-12-06 13:15:00|8617.7|8616.8|8614.1|8613.2|8618.1|8617|8613.6|8612.5|334
1670332800000|2022-12-06 13:20:00|8613.9|8613|8612.3|8610.8|8614.6|8613.1|8610.7|8609.4|397
1670333100000|2022-12-06 13:25:00|8612.4|8610.9|8611.6|8610.1|8612.8|8611.4|8610|8608.5|345
1670333400000|2022-12-06 13:30:00|8611.2|8609.7|8606.8|8605.3|8611.4|8609.9|8606|8604.6|382
1670333700000|2022-12-06 13:35:00|8606.7|8605.2|8607.5|8606|8607.7|8606.5|8605.3|8604.3|293
1670334000000|2022-12-06 13:40:00|8607.4|8605.9|8608|8607.1|8608.4|8607.4|8606.4|8605.2|372
1670334300000|2022-12-06 13:45:00|8608.1|8607.2|8610.1|8608.6|8610.9|8609.7|8606.8|8605.5|438
1670334600000|2022-12-06 13:50:00|8609.8|8608.9|8612.2|8611.3|8613.5|8612.3|8608.6|8607.3|387
1670334900000|2022-12-06 13:55:00|8612.4|8611.5|8616.3|8615.4|8618|8617.1|8612.2|8611.3|398
1670335200000|2022-12-06 14:00:00|8616.2|8615.3|8619|8617.5|8619.2|8618.1|8615.9|8615|340
1670335500000|2022-12-06 14:05:00|8618.8|8617.9|8622.6|8621.7|8622.7|8621.8|8618.7|8617.8|382
1670335800000|2022-12-06 14:10:00|8622.7|8621.8|8619.8|8618.9|8622.9|8621.8|8619.4|8618|397
1670336100000|2022-12-06 14:15:00|8620|8618.5|8624|8622.5|8624.1|8623|8619|8617.6|459
1670336400000|2022-12-06 14:20:00|8624.2|8622.7|8619.8|8618.3|8624.2|8622.7|8619|8617.7|399
1670336700000|2022-12-06 14:25:00|8620|8618.5|8625.4|8623.9|8626.8|8625.4|8619.6|8618.1|428
1670337000000|2022-12-06 14:30:00|8625.2|8623.7|8620|8619.1|8625.2|8623.7|8619.6|8618.6|553
1670337300000|2022-12-06 14:35:00|8619.9|8618.4|8619.2|8617.7|8622.3|8621.3|8616.4|8614.9|638
1670337600000|2022-12-06 14:40:00|8619.3|8618.4|8621.8|8620.3|8621.9|8620.4|8618.2|8616.7|631
1670337900000|2022-12-06 14:45:00|8621.9|8620.4|8615.8|8614.3|8622.3|8620.8|8615.5|8614.3|729
1670338200000|2022-12-06 14:50:00|8615.9|8614.4|8616.5|8615|8617.4|8616.4|8613.1|8612|669
1670338500000|2022-12-06 14:55:00|8616.6|8615.1|8619.9|8618.4|8620.4|8619.5|8615.6|8614.4|690
1670338800000|2022-12-06 15:00:00|8620|8618.5|8620.5|8619|8622.5|8621.2|8618|8616.8|838
1670339100000|2022-12-06 15:05:00|8620.6|8619.1|8625|8624.1|8625.9|8624.9|8619.8|8618.8|800
1670339400000|2022-12-06 15:10:00|8625.1|8624.2|8629|8627.5|8631|8629.7|8624|8622.9|590
1670339700000|2022-12-06 15:15:00|8629.1|8627.6|8625.8|8624.9|8630.9|8629.4|8625.7|8624.6|560
1670340000000|2022-12-06 15:20:00|8625.7|8624.8|8621.6|8620.1|8626.2|8624.9|8620.9|8619.6|561
1670340300000|2022-12-06 15:25:00|8621.5|8620|8625.1|8623.6|8625.2|8623.7|8621.3|8620|551
1670340600000|2022-12-06 15:30:00|8624.9|8623.4|8626.2|8624.7|8626.3|8625|8623.6|8622.1|564
1670340900000|2022-12-06 15:35:00|8626|8624.5|8625.5|8624|8629.3|8628|8623.6|8622.2|683
1670341200000|2022-12-06 15:40:00|8625.6|8624.1|8624.6|8623.1|8626.5|8625.2|8623.3|8621.8|684
1670341500000|2022-12-06 15:45:00|8624.5|8623|8622.9|8621.4|8624.9|8623.7|8620.9|8619.4|667
1670341800000|2022-12-06 15:50:00|8622.8|8621.3|8615.5|8614|8623.6|8622.3|8615.2|8613.9|759
1670342100000|2022-12-06 15:55:00|8615.6|8614.1|8592.6|8591.1|8616|8614.6|8592.3|8591|1539
1670342400000|2022-12-06 16:00:00|8592.3|8591.4|8595.1|8594.2|8596.6|8595.5|8588.9|8588|1329
1670342700000|2022-12-06 16:05:00|8595.4|8593.9|8585.4|8583.9|8595.4|8594|8576.6|8575.1|1091
1670343000000|2022-12-06 16:10:00|8585.3|8583.8|8589.2|8587.7|8589.6|8588.1|8582.1|8580.6|934
1670343300000|2022-12-06 16:15:00|8589.1|8587.6|8591.7|8590.8|8592.1|8590.9|8586.9|8585.4|870
1670343600000|2022-12-06 16:20:00|8591.8|8590.9|8592.7|8591.2|8593.4|8592.5|8589.5|8588.6|623
1670343900000|2022-12-06 16:25:00|8592.8|8591.3|8594.5|8593.6|8595.5|8594|8592.4|8590.9|616
1670344200000|2022-12-06 16:30:00|8594.8|8593.3|8597.4|8595.9|8599.9|8598.5|8593.6|8592.1|699
1670344500000|2022-12-06 16:35:00|8597.3|8595.8|8592.9|8592|8598.2|8597.1|8592.7|8591.8|594
1670344800000|2022-12-06 16:40:00|8592.8|8591.9|8592.8|8591.3|8593.6|8592.5|8590.6|8589.6|608
1670345100000|2022-12-06 16:45:00|8592.7|8591.2|8593.8|8592.3|8594.4|8592.9|8591.1|8589.6|500
1670345400000|2022-12-06 16:50:00|8593.9|8592.4|8595.5|8594|8596.6|8595.4|8592.2|8590.9|553
1670345700000|2022-12-06 16:55:00|8595.7|8594.2|8602.4|8601.5|8604.2|8603.1|8595.2|8594|818
1670346000000|2022-12-06 17:00:00|8602.6|8601.1|8599|8598.1|8603.3|8602.1|8598.7|8597.4|871
1670346300000|2022-12-06 17:05:00|8598.9|8598|8599.3|8597.8|8602.9|8601.4|8598.9|8597.7|458
1670346600000|2022-12-06 17:10:00|8599.4|8597.9|8600.6|8599.1|8602.4|8601.3|8599|8597.5|501
1670346900000|2022-12-06 17:15:00|8600.5|8599|8602|8600.5|8602.7|8601.2|8599.1|8597.7|536
1670347200000|2022-12-06 17:20:00|8601.9|8600.4|8603.7|8602.8|8604.6|8603.3|8600.3|8598.8|505
1670347500000|2022-12-06 17:25:00|8604|8602.5|8605.4|8604.5|8605.7|8604.6|8600.5|8599.3|490
1670347800000|2022-12-06 17:30:00|8605.5|8604.6|8603.6|8602.1|8608.5|8607.4|8602.3|8601.1|466
1670348100000|2022-12-06 17:35:00|8603.5|8602|8607|8606.1|8607.8|8606.9|8602.9|8601.9|433
1670348400000|2022-12-06 17:40:00|8607.1|8606.2|8608.8|8607.3|8608.8|8607.9|8605.9|8604.7|373
1670348700000|2022-12-06 17:45:00|8608.7|8607.2|8605.8|8604.9|8608.7|8607.8|8605.5|8604.5|408
1670349000000|2022-12-06 17:50:00|8605.9|8605|8610.5|8609.6|8612.1|8611.2|8605.6|8604.7|460
1670349300000|2022-12-06 17:55:00|8610.6|8609.7|8609.7|8608.2|8611.2|8610.3|8608.8|8607.3|405
1670349600000|2022-12-06 18:00:00|8609.6|8608.1|8606|8605.1|8609.8|8608.6|8605.7|8604.4|504
1670349900000|2022-12-06 18:05:00|8605.9|8605|8609|8607.5|8609.8|8608.3|8605.1|8603.9|420
1670350200000|2022-12-06 18:10:00|8609.1|8607.6|8607.5|8606.6|8611.3|8610|8607|8606.1|429
1670350500000|2022-12-06 18:15:00|8607.4|8606|8608.5|8607|8608.9|8607.7|8604.8|8603.8|437
1670350800000|2022-12-06 18:20:00|8608.1|8607.2|8608.9|8608|8610.1|8609.2|8608|8606.7|378
1670351100000|2022-12-06 18:25:00|8609|8608.1|8609.4|8607.9|8611|8609.9|8607.9|8606.7|439
1670351400000|2022-12-06 18:30:00|8609.5|8608|8613.3|8611.8|8613.8|8612.8|8609.4|8608|406
1670351700000|2022-12-06 18:35:00|8613.5|8612|8613.5|8612.6|8614.6|8613.7|8612.5|8611.5|316
1670352000000|2022-12-06 18:40:00|8613.6|8612.7|8611.8|8610.9|8613.7|8612.8|8610.6|8609.5|340
1670352300000|2022-12-06 18:45:00|8611.9|8611|8614.9|8614|8614.9|8614|8611.3|8610.3|325
1670352600000|2022-12-06 18:50:00|8615|8614.1|8616.3|8615.4|8616.4|8615.5|8614.6|8613.6|274
1670352900000|2022-12-06 18:55:00|8616.4|8615.5|8618.2|8617.3|8618.5|8617.6|8615.8|8614.9|347
1670353200000|2022-12-06 19:00:00|8618|8617.1|8619.4|8618.5|8619.8|8618.6|8617.6|8616.7|304
1670353500000|2022-12-06 19:05:00|8619.5|8618.6|8617.7|8616.2|8619.6|8618.6|8616.4|8615.3|346
1670353800000|2022-12-06 19:10:00|8617.6|8616.1|8616.8|8615.3|8618.2|8617.2|8616.3|8615.2|335
1670354100000|2022-12-06 19:15:00|8616.7|8615.2|8620.1|8619.2|8620.4|8619.4|8616.3|8615|321
1670354400000|2022-12-06 19:20:00|8620|8619.1|8619.8|8618.9|8620.3|8619.2|8617.9|8616.5|310
1670354700000|2022-12-06 19:25:00|8619.7|8618.8|8620.4|8619.5|8620.9|8619.7|8619.5|8618.5|226
1670355000000|2022-12-06 19:30:00|8620.5|8619.6|8617|8615.5|8620.5|8619.6|8616.4|8615.2|298
1670355300000|2022-12-06 19:35:00|8616.9|8615.4|8618.4|8616.9|8618.7|8617.5|8616.5|8615.2|278
1670355600000|2022-12-06 19:40:00|8618.5|8617|8619.2|8617.7|8621.1|8619.9|8617.8|8616.9|404
1670355900000|2022-12-06 19:45:00|8619.1|8617.6|8620.4|8618.9|8620.5|8619.1|8618.5|8617.4|339
1670356200000|2022-12-06 19:50:00|8620.1|8618.6|8620.9|8619.4|8621.6|8620.6|8619.1|8618.2|354
1670356500000|2022-12-06 19:55:00|8620.8|8619.3|8617|8616.1|8620.8|8619.6|8616.5|8615.3|394
1670356800000|2022-12-06 20:00:00|8617.1|8616.2|8618.3|8616.8|8618.5|8617.2|8616|8614.9|387
1670357100000|2022-12-06 20:05:00|8618.4|8616.9|8619.4|8617.9|8619.7|8618.4|8618|8616.8|221
1670357400000|2022-12-06 20:10:00|8619.8|8618.3|8620.3|8618.8|8620.9|8619.7|8619.8|8618.3|178
1670357700000|2022-12-06 20:15:00|8620.4|8618.9|8621.5|8620|8621.5|8620.3|8620.2|8618.8|181
1670358000000|2022-12-06 20:20:00|8621.6|8620.1|8624.5|8623|8624.9|8623.8|8621.5|8620|336
1670358300000|2022-12-06 20:25:00|8624.4|8622.9|8624.2|8623.3|8625|8623.9|8623.5|8622.2|228
1670358600000|2022-12-06 20:30:00|8624.1|8623.2|8624|8622.5|8625.2|8624|8623.8|8622.5|316
1670358900000|2022-12-06 20:35:00|8624.1|8622.6|8624.5|8623.6|8624.6|8623.7|8622.6|8621.4|222
1670359200000|2022-12-06 20:40:00|8624.4|8623.5|8624.6|8623.1|8626.3|8625.1|8624.1|8622.9|333
1670359500000|2022-12-06 20:45:00|8624.5|8623|8624.3|8622.8|8624.5|8623.2|8622.1|8621.2|328
1670359800000|2022-12-06 20:50:00|8624.1|8622.6|8626|8625.1|8626.5|8625.2|8623.1|8621.9|332
1670360100000|2022-12-06 20:55:00|8625.9|8625|8625.4|8624.5|8626.3|8625.4|8623.9|8623|310
1670360400000|2022-12-06 21:00:00|8625.8|8624.3|8626.1|8624.6|8627.6|8626.5|8625.5|8624.1|216
1670360700000|2022-12-06 21:05:00|8626.3|8624.8|8627.6|8626.1|8628.7|8627.3|8625.1|8623.9|211
1670361000000|2022-12-06 21:10:00|8627.5|8626|8627.1|8625.6|8627.9|8626.6|8626.6|8625.4|171
1670361300000|2022-12-06 21:15:00|8627|8625.5|8627.3|8625.8|8627.4|8626.2|8626.8|8625.5|83
1670361600000|2022-12-06 21:20:00|8627.2|8625.7|8629.3|8627.8|8629.5|8628.1|8626.7|8625.6|139
1670361900000|2022-12-06 21:25:00|8629.4|8627.9|8629.9|8628.4|8630.2|8628.7|8628.9|8627.6|118
1670362200000|2022-12-06 21:30:00|8629.8|8628.3|8629.4|8627.9|8629.8|8628.3|8629.2|8627.7|137
1670362500000|2022-12-06 21:35:00|8629.3|8627.8|8629.9|8628.4|8630.1|8628.6|8628.8|8627.3|90
1670362800000|2022-12-06 21:40:00|8629.8|8628.3|8629.2|8627.7|8630.2|8628.9|8629|8627.5|149
1670363100000|2022-12-06 21:45:00|8629.1|8627.6|8627.2|8625.7|8629.3|8627.8|8626.8|8625.1|144
1670363400000|2022-12-06 21:50:00|8627.6|8625.1|8627.9|8625.7|8629.3|8626.5|8626|8622.5|394
1670363700000|2022-12-06 21:55:00|8628.6|8624.9|8632.2|8621.2|8634.1|8626.6|8626.8|8619|622
1670364000000|2022-12-06 22:00:00|8628.3|8617.3|8631.7|8620.7|8632.3|8621.3|8628.3|8617.3|80
1670364300000|2022-12-06 22:05:00|8631.6|8620.6|8632.3|8621.3|8632.5|8621.7|8627.7|8616.7|131
1670364600000|2022-12-06 22:10:00|8632.2|8621.4|8633|8623.6|8633.8|8624|8631.3|8621.1|157
1670364900000|2022-12-06 22:15:00|8633.6|8623.4|8634.4|8623.4|8634.8|8625.4|8630.4|8622|730
1670365200000|2022-12-06 22:20:00|8634.6|8623.6|8632.8|8624.8|8634.8|8625.1|8631.1|8623.4|589
1670365500000|2022-12-06 22:25:00|8632.7|8624.7|8633.8|8624.4|8635|8625.7|8630.3|8622.2|1115
1670365800000|2022-12-06 22:30:00|8634.5|8624|8629.5|8623.4|8635|8627.2|8628.8|8622.4|1367
1670366100000|2022-12-06 22:35:00|8629.4|8623.3|8628.2|8622.2|8630.9|8623.5|8626.8|8621.3|260
1670366400000|2022-12-06 22:40:00|8628.5|8622|8630.4|8623.8|8632.7|8624.5|8626.2|8618.6|522
1670366700000|2022-12-06 22:45:00|8629.8|8624.1|8629.5|8624.3|8631|8624.9|8628.5|8623|263
1670367000000|2022-12-06 22:50:00|8629.4|8624.4|8632.3|8626.2|8632.8|8626.6|8628.4|8623.4|921
1670367300000|2022-12-06 22:55:00|8632.5|8626.1|8631.1|8624.6|8633.1|8626.6|8628|8620.3|1212
1670367600000|2022-12-06 23:00:00|8631.3|8624.8|8629.1|8626.1|8635|8628.7|8628|8621.9|498
1670367900000|2022-12-06 23:05:00|8629.2|8626.8|8629.1|8626.8|8630|8628.1|8627.4|8625.4|147
1670368200000|2022-12-06 23:10:00|8629.2|8626.9|8627.8|8626.3|8630|8628.5|8625.8|8623.6|426
1670368500000|2022-12-06 23:15:00|8627.9|8626.4|8628.3|8626.8|8629.2|8627.4|8627.2|8625|310
1670368800000|2022-12-06 23:20:00|8628.2|8626.7|8630.2|8628.7|8630.9|8629.1|8627.7|8626|201
1670369100000|2022-12-06 23:25:00|8630.3|8628.8|8629.6|8628.1|8630.7|8629.6|8629.3|8627.8|192
1670369400000|2022-12-06 23:30:00|8629.7|8628.2|8629.3|8627.8|8630.2|8628.7|8628.4|8626.9|179
1670369700000|2022-12-06 23:35:00|8629.7|8628.2|8628.1|8626.6|8629.7|8628.2|8627.7|8626.3|208
1670370000000|2022-12-06 23:40:00|8628|8626.5|8627.8|8626.9|8628.6|8627.1|8627.6|8626.1|126
1670370300000|2022-12-06 23:45:00|8628.1|8626.6|8629.2|8627.7|8629.2|8627.7|8628|8626.5|95
1670370600000|2022-12-06 23:50:00|8629.1|8627.6|8628.6|8627.1|8629.3|8627.8|8628|8626.5|97
1670370900000|2022-12-06 23:55:00|8628.5|8627|8628.1|8626.6|8629.4|8627.9|8628|8626.3|139
1670371200000|2022-12-07 00:00:00|8628.2|8626.7|8626.8|8625.3|8628.8|8627.3|8626.3|8624.8|198
1670371500000|2022-12-07 00:05:00|8626.7|8625.2|8626.9|8625.4|8627.5|8626|8626.1|8624.6|273
1670371800000|2022-12-07 00:10:00|8627|8625.5|8627.3|8625.8|8627.4|8625.9|8625.6|8624.1|280
1670372100000|2022-12-07 00:15:00|8627.2|8625.7|8627.3|8625.8|8627.8|8626.3|8626.6|8625.1|236
1670372400000|2022-12-07 00:20:00|8627.4|8625.9|8626.1|8624.6|8627.4|8625.9|8625.4|8623.9|272
1670372700000|2022-12-07 00:25:00|8626|8624.5|8626.4|8624.9|8626.6|8625.2|8625|8623.5|161
1670373000000|2022-12-07 00:30:00|8626.3|8624.8|8625.8|8624.3|8626.6|8625.1|8625.2|8624|210
1670373300000|2022-12-07 00:35:00|8625.7|8624.2|8625.3|8623.8|8626.4|8624.9|8625.3|8623.8|129
1670373600000|2022-12-07 00:40:00|8625.2|8623.7|8625.5|8624|8626.3|8624.8|8625.2|8623.7|226
1670373900000|2022-12-07 00:45:00|8625.4|8623.9|8626|8624.5|8626.8|8625.3|8625.4|8623.9|237
1670374200000|2022-12-07 00:50:00|8625.9|8624.4|8623|8621.5|8626.2|8624.7|8622.3|8620.8|385
1670374500000|2022-12-07 00:55:00|8623.2|8621.7|8623.3|8621.8|8624.6|8623.1|8622.3|8620.7|281
1670374800000|2022-12-07 01:00:00|8623.4|8621.9|8623.5|8622|8623.8|8622.3|8622.4|8620.9|260
1670375100000|2022-12-07 01:05:00|8623.4|8621.9|8625.1|8623.6|8625.9|8624.4|8623.2|8621.7|278
1670375400000|2022-12-07 01:10:00|8625.2|8623.7|8625.4|8623.9|8625.9|8624.4|8624.9|8623.4|252
1670375700000|2022-12-07 01:15:00|8625.5|8624|8625.7|8624.2|8626.2|8624.7|8624.9|8623.4|235
1670376000000|2022-12-07 01:20:00|8625.8|8624.3|8626.2|8624.7|8628|8626.5|8625.7|8624.2|249
1670376300000|2022-12-07 01:25:00|8626.3|8624.8|8627|8625.5|8627|8625.5|8625.7|8624.2|211
1670376600000|2022-12-07 01:30:00|8626.9|8625.4|8625.7|8624.2|8627.7|8626.2|8625.6|8624.1|247
1670376900000|2022-12-07 01:35:00|8625.6|8624.1|8626.3|8624.8|8626.9|8625.4|8625|8623.5|224
1670377200000|2022-12-07 01:40:00|8626.4|8624.9|8625.1|8623.6|8626.4|8624.9|8624.5|8623|328
1670377500000|2022-12-07 01:45:00|8625.2|8623.7|8626.7|8625.2|8626.9|8625.4|8624.8|8623.3|255
1670377800000|2022-12-07 01:50:00|8626.8|8625.3|8626.2|8624.7|8626.8|8625.3|8625.7|8624.2|231
1670378100000|2022-12-07 01:55:00|8626.3|8624.8|8624.8|8623.3|8626.6|8625.1|8624|8622.5|408
1670378400000|2022-12-07 02:00:00|8624.9|8623.4|8624.7|8623.2|8625.9|8624.4|8624.3|8622.8|319
1670378700000|2022-12-07 02:05:00|8624.6|8623.1|8624.5|8623|8624.9|8623.4|8622.3|8620.8|412
1670379000000|2022-12-07 02:10:00|8624.4|8622.9|8624.5|8623|8625.1|8623.4|8623.3|8621.8|410
1670379300000|2022-12-07 02:15:00|8624.4|8622.9|8624.3|8622.8|8625.3|8623.8|8624|8622.5|288
1670379600000|2022-12-07 02:20:00|8624.2|8622.7|8625|8623.5|8625.1|8623.6|8623.4|8621.9|308
1670379900000|2022-12-07 02:25:00|8625.1|8623.6|8623.5|8622|8625.6|8624.1|8623.4|8621.9|403
1670380200000|2022-12-07 02:30:00|8623.6|8622.1|8624.3|8622.8|8625.3|8623.8|8623.4|8621.9|408
1670380500000|2022-12-07 02:35:00|8624.2|8622.7|8624|8622.5|8624.9|8623.4|8623.3|8621.8|403
1670380800000|2022-12-07 02:40:00|8623.9|8622.4|8625.1|8623.6|8625.4|8623.9|8622.7|8621.2|321
1670381100000|2022-12-07 02:45:00|8625.2|8623.7|8625|8623.5|8625.5|8624|8624|8622.5|274
1670381400000|2022-12-07 02:50:00|8625.1|8623.6|8624|8622.5|8625.5|8624|8623.9|8622.4|237
1670381700000|2022-12-07 02:55:00|8624.1|8622.6|8623|8621.5|8624.7|8623.2|8623|8621.5|237
1670382000000|2022-12-07 03:00:00|8622.9|8621.4|8622.3|8620.8|8624.4|8622.9|8622.2|8620.7|373
1670382300000|2022-12-07 03:05:00|8622.4|8620.9|8621.6|8620.1|8622.6|8621.1|8621.3|8619.8|304
1670382600000|2022-12-07 03:10:00|8621.5|8620|8621.7|8620.2|8622.4|8620.9|8620.9|8619.4|341
1670382900000|2022-12-07 03:15:00|8621.8|8620.3|8622|8620.5|8622.9|8621.4|8621.4|8619.9|275
1670383200000|2022-12-07 03:20:00|8621.9|8620.4|8621.1|8619.6|8622.2|8620.7|8620.5|8619|273
1670383500000|2022-12-07 03:25:00|8621.2|8619.7|8621.1|8619.6|8622.7|8621.2|8620.8|8619.3|238
1670383800000|2022-12-07 03:30:00|8621|8619.5|8623.1|8621.6|8623.4|8621.7|8621|8619.5|252
1670384100000|2022-12-07 03:35:00|8623.2|8621.7|8622.7|8621.2|8623.6|8622.1|8622.5|8620.9|195
1670384400000|2022-12-07 03:40:00|8622.8|8621.3|8622.7|8621.2|8623|8621.5|8622.4|8620.8|188
1670384700000|2022-12-07 03:45:00|8622.8|8621.3|8623.7|8622.2|8624.1|8622.6|8622.4|8620.8|258
1670385000000|2022-12-07 03:50:00|8623.8|8622.3|8624.1|8622.6|8624.7|8622.9|8623.6|8621.9|318
1670385300000|2022-12-07 03:55:00|8624|8622.5|8623.5|8622|8624.2|8622.7|8622.7|8620.9|266
1670385600000|2022-12-07 04:00:00|8623.6|8622.1|8623.8|8622.3|8625.4|8623.9|8623.5|8622|355
1670385900000|2022-12-07 04:05:00|8623.9|8622.4|8624.7|8623.2|8625.3|8623.8|8623.6|8622.1|262
1670386200000|2022-12-07 04:10:00|8624.6|8623.1|8624.5|8623|8625.1|8623.6|8624.2|8622.7|212
1670386500000|2022-12-07 04:15:00|8624.6|8623.1|8624.9|8623.4|8625.4|8623.9|8624.1|8622.6|165
1670386800000|2022-12-07 04:20:00|8625.1|8623.6|8625.4|8623.9|8625.4|8623.9|8624.4|8622.9|149
1670387100000|2022-12-07 04:25:00|8625.3|8623.8|8624.7|8623.2|8625.6|8624.1|8624.4|8622.9|171
1670387400000|2022-12-07 04:30:00|8624.8|8623.3|8625.2|8623.7|8625.4|8623.9|8624.2|8622.7|212
1670387700000|2022-12-07 04:35:00|8625.1|8623.6|8627.2|8625.7|8627.3|8625.7|8624.9|8623.4|214
1670388000000|2022-12-07 04:40:00|8627.5|8626|8628.1|8626.6|8628.8|8627.3|8627.2|8625.7|234
1670388300000|2022-12-07 04:45:00|8628.2|8626.7|8627.6|8626.1|8628.2|8626.7|8627.2|8625.7|208
1670388600000|2022-12-07 04:50:00|8627.5|8626|8626.8|8625.3|8627.8|8626.3|8626.5|8625|303
1670388900000|2022-12-07 04:55:00|8626.9|8625.4|8625.3|8623.8|8626.9|8625.4|8625|8623.5|213
1670389200000|2022-12-07 05:00:00|8625.2|8623.7|8626.6|8625.1|8626.9|8625.4|8624.1|8622.6|283
1670389500000|2022-12-07 05:05:00|8626.5|8625|8626.9|8625.4|8627.3|8625.8|8625.6|8624.1|253
1670389800000|2022-12-07 05:10:00|8626.8|8625.3|8625.3|8623.8|8627.1|8625.6|8624.8|8623.3|219
1670390100000|2022-12-07 05:15:00|8625.2|8623.7|8624.2|8622.7|8625.3|8623.8|8623.7|8622.2|251
1670390400000|2022-12-07 05:20:00|8624.3|8622.8|8627.4|8625.9|8627.8|8626.3|8624.2|8622.7|351
1670390700000|2022-12-07 05:25:00|8627.5|8626|8627.6|8626.1|8628.1|8626.6|8626.6|8625.1|296
1670391000000|2022-12-07 05:30:00|8627.5|8626|8626.6|8625.1|8628.1|8626.6|8626.3|8624.8|356
1670391300000|2022-12-07 05:35:00|8626.5|8625|8627.1|8625.6|8627.1|8625.6|8625.3|8623.8|329
1670391600000|2022-12-07 05:40:00|8627.2|8625.7|8628.1|8626.6|8629.1|8627.6|8627.1|8625.6|322
1670391900000|2022-12-07 05:45:00|8628.2|8626.7|8629.5|8628|8629.5|8628|8627.5|8626|336
1670392200000|2022-12-07 05:50:00|8629.4|8627.9|8630.2|8628.7|8630.5|8629|8629.1|8627.5|355
1670392500000|2022-12-07 05:55:00|8630.3|8628.8|8629.8|8628.3|8630.7|8629.2|8629|8627.5|349
1670392800000|2022-12-07 06:00:00|8629.9|8628.4|8629.6|8628.1|8630.6|8629.4|8629.5|8628|327
1670393100000|2022-12-07 06:05:00|8629.5|8628|8629.8|8628.3|8630.2|8628.7|8626.3|8624.8|490
1670393400000|2022-12-07 06:10:00|8629.9|8628.4|8632.3|8630.8|8632.4|8630.9|8628.1|8626.6|566
1670393700000|2022-12-07 06:15:00|8632.4|8630.9|8631.2|8629.7|8633.8|8632.3|8631.2|8629.7|308
1670394000000|2022-12-07 06:20:00|8631.1|8629.6|8630.8|8629.3|8631.3|8629.8|8630.2|8628.7|236
1670394300000|2022-12-07 06:25:00|8630.9|8629.4|8629.1|8627.6|8631.4|8629.9|8628.6|8627.1|315
1670394600000|2022-12-07 06:30:00|8629|8627.5|8627.3|8625.8|8629.6|8628|8626.3|8624.8|312
1670394900000|2022-12-07 06:35:00|8627.2|8625.7|8625.9|8624.4|8628.1|8626.6|8625.7|8624.2|314
1670395200000|2022-12-07 06:40:00|8625.8|8624.3|8628.1|8626.6|8628.4|8626.9|8625.8|8624.3|254
1670395500000|2022-12-07 06:45:00|8628.2|8626.7|8628.4|8626.9|8629.7|8628.2|8627.8|8626.3|266
1670395800000|2022-12-07 06:50:00|8628.3|8626.8|8627.3|8625.8|8629.6|8628.1|8626.8|8625.3|396
1670396100000|2022-12-07 06:55:00|8627.4|8625.9|8625.8|8624.3|8628.7|8627.2|8625.2|8623.7|423
1670396400000|2022-12-07 07:00:00|8626.2|8624|8624.2|8622.7|8627.8|8626.3|8623.5|8622|520
1670396700000|2022-12-07 07:05:00|8624.3|8622.8|8622.8|8621.3|8625.7|8624.2|8622.1|8620.6|500
1670397000000|2022-12-07 07:10:00|8622.7|8621.2|8625.9|8624.4|8629.3|8627.8|8622|8620.5|662
1670397300000|2022-12-07 07:15:00|8626|8624.5|8622.4|8620.9|8627.8|8626.3|8621.1|8619.6|603
1670397600000|2022-12-07 07:20:00|8622.3|8620.8|8623|8621.5|8623.5|8622|8621.1|8619.6|566
1670397900000|2022-12-07 07:25:00|8622.9|8621.4|8618.9|8617.4|8623.3|8621.8|8617.4|8615.9|623
1670398200000|2022-12-07 07:30:00|8619|8617.5|8619.2|8617.7|8619.7|8618.2|8617.5|8616|510
1670398500000|2022-12-07 07:35:00|8619.1|8617.6|8617.9|8616.4|8620.3|8618.8|8616.3|8614.8|551
1670398800000|2022-12-07 07:40:00|8618.2|8616.7|8622.9|8621.4|8623.2|8621.7|8617.2|8615.7|533
1670399100000|2022-12-07 07:45:00|8622.8|8621.3|8620.3|8618.8|8623.8|8622.3|8619.4|8617.9|589
1670399400000|2022-12-07 07:50:00|8620.2|8618.7|8625.5|8624|8625.6|8624.1|8620.1|8618.6|466
1670399700000|2022-12-07 07:55:00|8625.1|8623.6|8622.3|8620.8|8626.6|8625.1|8622|8620.5|587
1670400000000|2022-12-07 08:00:00|8622.2|8620.7|8620.4|8618.9|8622.2|8620.7|8617.3|8615.9|795
1670400300000|2022-12-07 08:05:00|8620.3|8618.8|8618|8616.5|8622.3|8620.9|8615|8613.5|622
1670400600000|2022-12-07 08:10:00|8617.9|8616.4|8617.9|8616.4|8622|8620.6|8617.9|8616.4|637
1670400900000|2022-12-07 08:15:00|8617.8|8616.3|8618.8|8617.3|8618.9|8617.7|8615.1|8614.2|625
1670401200000|2022-12-07 08:20:00|8618.7|8617.2|8616.6|8615.1|8619.1|8617.6|8615.9|8614.4|404
1670401500000|2022-12-07 08:25:00|8616.7|8615.2|8618.6|8617.1|8621.4|8620|8615.1|8613.8|690
1670401800000|2022-12-07 08:30:00|8618.7|8617.2|8618.2|8616.7|8620.3|8618.8|8617.4|8615.9|413
1670402100000|2022-12-07 08:35:00|8618.3|8616.8|8619.9|8618.4|8621.6|8620.1|8616.3|8614.8|486
1670402400000|2022-12-07 08:40:00|8619.8|8618.3|8625|8623.5|8626.3|8624.8|8619.6|8618.1|537
1670402700000|2022-12-07 08:45:00|8625.1|8623.6|8625|8623.5|8627|8625.5|8623.6|8622.1|671
1670403000000|2022-12-07 08:50:00|8624.8|8623.3|8622.9|8621.4|8625|8623.5|8621.4|8619.9|562
1670403300000|2022-12-07 08:55:00|8623|8621.5|8622.6|8621.1|8623.4|8621.9|8620.3|8618.9|562
1670403600000|2022-12-07 09:00:00|8622.7|8621.2|8622.9|8621.4|8624.6|8623.1|8620.3|8618.8|565
1670403900000|2022-12-07 09:05:00|8622.7|8621.2|8618|8616.5|8623.1|8621.7|8616.4|8614.9|483
1670404200000|2022-12-07 09:10:00|8618.1|8616.6|8622.3|8620.8|8623.1|8621.8|8617.5|8616.4|487
1670404500000|2022-12-07 09:15:00|8621.7|8620.7|8626.6|8625.7|8626.7|8625.7|8621.7|8620.6|491
1670404800000|2022-12-07 09:20:00|8626.7|8625.8|8628.6|8627.1|8628.6|8627.7|8624.9|8623.4|473
1670405100000|2022-12-07 09:25:00|8628.7|8627.2|8636|8635.1|8637.5|8636.3|8627.8|8626.5|569
1670405400000|2022-12-07 09:30:00|8636.3|8634.8|8637.5|8636|8637.9|8636.4|8635.1|8633.6|588
1670405700000|2022-12-07 09:35:00|8637.3|8635.8|8637.7|8636.2|8638.8|8637.3|8635.1|8633.6|645
1670406000000|2022-12-07 09:40:00|8637.8|8636.3|8640.2|8638.7|8641.2|8639.9|8637.7|8636.2|516
1670406300000|2022-12-07 09:45:00|8640.1|8638.6|8641.2|8639.7|8642.3|8641|8638.5|8637|493
1670406600000|2022-12-07 09:50:00|8641.1|8639.6|8641.8|8640.3|8644|8642.5|8639.8|8638.3|511
1670406900000|2022-12-07 09:55:00|8641.7|8640.2|8637.7|8636.2|8642|8640.5|8637.4|8635.9|388
1670407200000|2022-12-07 10:00:00|8637.5|8636|8632.3|8630.8|8638.4|8637|8632|8630.7|528
1670407500000|2022-12-07 10:05:00|8632.2|8630.7|8635.5|8634|8635.9|8634.5|8630.7|8629.3|527
1670407800000|2022-12-07 10:10:00|8635.6|8634.1|8633.1|8632.2|8636.4|8635.2|8632.3|8631.1|558
1670408100000|2022-12-07 10:15:00|8633|8632.1|8635.6|8634.1|8638.4|8637.1|8632|8630.7|556
1670408400000|2022-12-07 10:20:00|8635.7|8634.2|8636.7|8635.2|8637.5|8636.4|8634.7|8633.2|534
1670408700000|2022-12-07 10:25:00|8636.8|8635.3|8632.7|8631.2|8638.5|8637.3|8632.1|8630.6|525
1670409000000|2022-12-07 10:30:00|8632.6|8631.1|8633.7|8632.2|8634.6|8633.1|8631.2|8629.7|528
1670409300000|2022-12-07 10:35:00|8633.6|8632.1|8625.1|8624.2|8633.6|8632.3|8625|8623.5|450
1670409600000|2022-12-07 10:40:00|8625|8624.1|8626.4|8624.9|8628.2|8627.1|8622.6|8621.7|610
1670409900000|2022-12-07 10:45:00|8626.5|8625|8629.1|8627.6|8629.2|8627.7|8625.1|8623.9|657
1670410200000|2022-12-07 10:50:00|8629|8627.5|8625.5|8624|8630.2|8629.2|8622.2|8620.8|428
1670410500000|2022-12-07 10:55:00|8625.4|8623.9|8623.8|8622.3|8628.3|8626.8|8623.4|8622|454
1670410800000|2022-12-07 11:00:00|8623.4|8622.5|8619.7|8618.2|8625.7|8624.2|8619.7|8618.2|446
1670411100000|2022-12-07 11:05:00|8619.8|8618.3|8621.1|8619.6|8621.5|8620|8616.2|8614.7|473
1670411400000|2022-12-07 11:10:00|8621.2|8619.7|8622.3|8620.8|8622.5|8621.2|8619.2|8617.7|478
1670411700000|2022-12-07 11:15:00|8622.4|8620.9|8626.5|8625|8627.3|8626.1|8622|8620.5|520
1670412000000|2022-12-07 11:20:00|8626.4|8624.9|8633.7|8632.2|8634.8|8633.3|8626.3|8624.8|552
1670412300000|2022-12-07 11:25:00|8634|8632.8|8633.7|8632.2|8636|8634.5|8631.6|8630.1|518
1670412600000|2022-12-07 11:30:00|8633.6|8632.1|8634.1|8632.6|8634.6|8633.1|8632.3|8630.8|412
1670412900000|2022-12-07 11:35:00|8634|8632.5|8632.5|8631|8635.2|8633.8|8631.8|8630.3|459
1670413200000|2022-12-07 11:40:00|8632.7|8631.2|8634.2|8632.7|8634.9|8633.4|8630.7|8629.6|494
1670413500000|2022-12-07 11:45:00|8634.3|8632.8|8631.5|8630|8636.4|8634.9|8630.5|8629|457
1670413800000|2022-12-07 11:50:00|8631.4|8629.9|8632.3|8630.8|8633.7|8632.2|8630.3|8628.8|439
1670414100000|2022-12-07 11:55:00|8632.2|8630.7|8635.2|8633.7|8635.3|8634|8630.4|8629|449
1670414400000|2022-12-07 12:00:00|8635.3|8633.8|8635.3|8633.8|8638.5|8637.4|8634.9|8633.5|512
1670414700000|2022-12-07 12:05:00|8635.9|8634.4|8638.7|8637.2|8639.3|8637.9|8635.3|8633.8|286
1670415000000|2022-12-07 12:10:00|8638.6|8637.1|8640.7|8639.2|8641.5|8640.3|8638.5|8637|301
1670415300000|2022-12-07 12:15:00|8640.5|8639|8639.6|8638.1|8641.4|8639.9|8638.3|8636.9|362
1670415600000|2022-12-07 12:20:00|8639.7|8638.2|8639.3|8637.8|8642.4|8640.9|8638.8|8637.3|517
1670415900000|2022-12-07 12:25:00|8639.2|8637.7|8639|8637.5|8641.6|8640.1|8637.9|8636.6|567
1670416200000|2022-12-07 12:30:00|8639.1|8637.6|8636.7|8635.8|8640.3|8639|8636|8634.8|410
1670416500000|2022-12-07 12:35:00|8637.1|8635.6|8640.1|8638.6|8642.6|8641.1|8636.8|8635.3|626
1670416800000|2022-12-07 12:40:00|8640|8638.5|8641.3|8639.8|8641.5|8640.1|8638.2|8637|454
1670417100000|2022-12-07 12:45:00|8641.2|8639.7|8642.3|8640.8|8642.4|8640.9|8637.3|8636.2|437
1670417400000|2022-12-07 12:50:00|8642.2|8640.7|8638.5|8637.6|8643.5|8642|8638.2|8637.1|374
1670417700000|2022-12-07 12:55:00|8638.6|8637.7|8641.2|8639.7|8641.6|8640.4|8635.4|8633.9|900
1670418000000|2022-12-07 13:00:00|8641|8639.5|8639.6|8638.1|8641|8639.8|8636.8|8635.5|837
1670418300000|2022-12-07 13:05:00|8639.7|8638.2|8639.6|8638.1|8640.2|8639|8637.2|8635.9|584
1670418600000|2022-12-07 13:10:00|8639.5|8638|8641.4|8639.9|8643.9|8642.8|8639.5|8638|613
1670418900000|2022-12-07 13:15:00|8641.2|8639.7|8642.1|8640.6|8643.1|8641.6|8639.2|8638.1|549
1670419200000|2022-12-07 13:20:00|8642.2|8640.7|8640.6|8639.1|8642.2|8640.7|8638.3|8636.8|601
1670419500000|2022-12-07 13:25:00|8640.5|8639|8641.3|8639.8|8642.1|8640.8|8638.8|8637.3|543
1670419800000|2022-12-07 13:30:00|8641.1|8639.6|8639.9|8638.4|8641.3|8639.8|8637.9|8636.4|711
1670420100000|2022-12-07 13:35:00|8640.1|8638.6|8637.8|8636.3|8640.1|8638.6|8636.9|8635.4|738
1670420400000|2022-12-07 13:40:00|8637.7|8636.2|8628.7|8627.2|8638.2|8636.8|8626.5|8625|753
1670420700000|2022-12-07 13:45:00|8628.8|8627.3|8634.2|8632.7|8634.4|8632.9|8625.6|8624.1|644
1670421000000|2022-12-07 13:50:00|8634.3|8632.8|8633.6|8632.1|8635.7|8634.2|8630.8|8629.3|603
1670421300000|2022-12-07 13:55:00|8633.7|8632.2|8629.9|8628.4|8634.1|8632.6|8627.2|8626|682
1670421600000|2022-12-07 14:00:00|8629.8|8628.3|8628|8626.5|8630.7|8629.5|8626.5|8625|738
1670421900000|2022-12-07 14:05:00|8627.7|8626.2|8626.5|8625|8628|8626.5|8625.8|8624.3|500
1670422200000|2022-12-07 14:10:00|8626.4|8624.9|8629|8627.5|8630.1|8628.7|8624.5|8623|697
1670422500000|2022-12-07 14:15:00|8629.1|8627.6|8628.5|8627|8633.5|8632|8627.6|8626.1|743
1670422800000|2022-12-07 14:20:00|8628.6|8627.1|8627.2|8625.7|8630.8|8629.3|8624.7|8623.4|651
1670423100000|2022-12-07 14:25:00|8627.1|8625.6|8625.4|8623.9|8627.6|8626.1|8623.1|8621.9|583
1670423400000|2022-12-07 14:30:00|8625.3|8623.8|8621.4|8619.9|8625.7|8624.2|8617.2|8615.7|757
1670423700000|2022-12-07 14:35:00|8621.3|8619.8|8614.2|8612.7|8623|8621.5|8613.5|8612|703
1670424000000|2022-12-07 14:40:00|8614.3|8612.8|8618.5|8617|8618.5|8617.3|8612.9|8611.4|612
1670424300000|2022-12-07 14:45:00|8618.4|8616.9|8619.2|8617.7|8619.5|8618|8615.2|8613.7|622
1670424600000|2022-12-07 14:50:00|8619.3|8617.8|8616.9|8615.4|8622.2|8620.8|8616.4|8614.9|736
1670424900000|2022-12-07 14:55:00|8616.8|8615.3|8616.8|8615.3|8618.4|8616.9|8614.2|8612.7|631
1670425200000|2022-12-07 15:00:00|8617|8615.5|8620.7|8619.2|8623.6|8622.1|8617|8615.5|1030
1670425500000|2022-12-07 15:05:00|8620.8|8619.3|8620.9|8619.4|8623.9|8622.4|8620|8618.5|647
1670425800000|2022-12-07 15:10:00|8621|8619.5|8620|8618.5|8627.4|8619.8|8611.5|8608.8|1457
1670426100000|2022-12-07 15:15:00|8619.9|8618.4|8617.6|8616.1|8620.4|8618.9|8616.4|8614.9|830
1670426400000|2022-12-07 15:20:00|8617.5|8616|8614.5|8613|8617.6|8616.1|8613|8611.5|573
1670426700000|2022-12-07 15:25:00|8614.6|8613.1|8610.9|8609.4|8615.8|8614.3|8610.9|8609.4|685
1670427000000|2022-12-07 15:30:00|8611|8609.5|8615.3|8613.8|8617.9|8616.4|8610.7|8609.2|707
1670427300000|2022-12-07 15:35:00|8615.4|8613.9|8612.3|8610.8|8617.3|8615.8|8612|8610.5|765
1670427600000|2022-12-07 15:40:00|8612.2|8610.7|8612|8611.1|8615.4|8613.9|8611|8609.8|736
1670427900000|2022-12-07 15:45:00|8612.1|8611.2|8618.8|8617.3|8619.9|8618.4|8612.1|8610.7|870
1670428200000|2022-12-07 15:50:00|8618.7|8617.2|8618.1|8616.6|8621.5|8620|8613.4|8611.9|926
1670428500000|2022-12-07 15:55:00|8618|8616.5|8613.2|8612.3|8619.6|8618.7|8612.6|8611.7|825
1670428800000|2022-12-07 16:00:00|8613.1|8612.2|8612.6|8611.7|8614.4|8613.2|8612|8611.1|720
1670429100000|2022-12-07 16:05:00|8612.5|8611.6|8612.1|8610.6|8614.1|8612.6|8610.6|8609.2|503
1670429400000|2022-12-07 16:10:00|8612|8610.5|8615.7|8614.8|8617.1|8615.8|8611.5|8610.5|497
1670429700000|2022-12-07 16:15:00|8615.8|8614.9|8614.9|8613.4|8616.2|8614.9|8613.7|8612.5|555
1670430000000|2022-12-07 16:20:00|8614.8|8613.3|8616|8615.1|8618.5|8617.2|8614.2|8612.7|613
1670430300000|2022-12-07 16:25:00|8615.8|8614.9|8617|8615.5|8619|8617.5|8615.8|8614.9|458
1670430600000|2022-12-07 16:30:00|8617.1|8615.6|8615.9|8615|8619|8617.8|8614.7|8613.6|535
1670430900000|2022-12-07 16:35:00|8615.8|8614.9|8614.7|8613.2|8616.8|8615.6|8612.8|8611.9|436
1670431200000|2022-12-07 16:40:00|8614.6|8613.1|8621.4|8619.9|8621.9|8620.8|8614.4|8612.9|482
1670431500000|2022-12-07 16:45:00|8621.5|8620|8621|8619.5|8623|8621.8|8620.4|8619|502
1670431800000|2022-12-07 16:50:00|8620.9|8619.4|8616.9|8615.4|8621.2|8619.7|8616.7|8615.4|488
1670432100000|2022-12-07 16:55:00|8616.7|8615.2|8615.7|8614.8|8617|8615.6|8614.4|8613.3|337
1670432400000|2022-12-07 17:00:00|8615.5|8614.6|8616.5|8615|8617.7|8616.3|8614.3|8613.4|444
1670432700000|2022-12-07 17:05:00|8616.2|8614.7|8615.8|8614.3|8617.2|8616.1|8615.4|8614.1|458
1670433000000|2022-12-07 17:10:00|8615.9|8614.4|8613.2|8611.7|8615.9|8614.4|8612.6|8611.4|452
1670433300000|2022-12-07 17:15:00|8613.3|8611.8|8611.6|8610.7|8613.4|8612.1|8609.2|8607.9|532
1670433600000|2022-12-07 17:20:00|8611.5|8610.6|8609.7|8608.2|8612|8610.7|8608.3|8607.2|528
1670433900000|2022-12-07 17:25:00|8608.9|8608|8610.7|8609.2|8611.7|8610.4|8608.5|8607.2|488
1670434200000|2022-12-07 17:30:00|8610.8|8609.3|8604.1|8602.6|8612.3|8611.1|8604|8602.5|460
1670434500000|2022-12-07 17:35:00|8604.3|8602.8|8603.4|8601.9|8605.7|8604.2|8602.5|8601.1|435
1670434800000|2022-12-07 17:40:00|8603.7|8602.2|8602.2|8600.7|8603.8|8602.3|8598.7|8597.4|480
1670435100000|2022-12-07 17:45:00|8602.3|8600.8|8602.6|8601.1|8603.6|8602.4|8602.1|8600.7|417
1670435400000|2022-12-07 17:50:00|8602.7|8601.2|8601.3|8599.8|8603.1|8601.6|8600.9|8599.7|346
1670435700000|2022-12-07 17:55:00|8601.2|8599.7|8605|8603.5|8605.8|8604.9|8600.7|8599.5|343
1670436000000|2022-12-07 18:00:00|8604.9|8603.4|8606.9|8605.4|8607.7|8606.3|8604.2|8602.9|437
1670436300000|2022-12-07 18:05:00|8607.1|8605.6|8606.6|8605.1|8608.9|8607.6|8606.2|8604.9|427
1670436600000|2022-12-07 18:10:00|8606.7|8605.2|8606.8|8605.3|8607.9|8606.4|8606.4|8604.9|301
1670436900000|2022-12-07 18:15:00|8606.7|8605.2|8606|8604.5|8608.1|8607|8605.1|8603.9|355
1670437200000|2022-12-07 18:20:00|8605.9|8604.4|8607.3|8605.8|8608|8606.5|8605.8|8604.4|402
1670437500000|2022-12-07 18:25:00|8607.2|8605.7|8607.8|8606.3|8608.1|8606.9|8605.8|8604.6|390
1670437800000|2022-12-07 18:30:00|8607.7|8606.2|8607.7|8606.2|8608.4|8607.1|8606.1|8604.7|421
1670438100000|2022-12-07 18:35:00|8607.8|8606.3|8608.3|8606.8|8609.8|8608.6|8607.5|8606|418
1670438400000|2022-12-07 18:40:00|8608.4|8606.9|8609.2|8607.7|8610.2|8608.9|8608.1|8606.8|401
1670438700000|2022-12-07 18:45:00|8609|8607.5|8608.6|8607.1|8609.4|8608.1|8607.9|8606.7|383
1670439000000|2022-12-07 18:50:00|8608.7|8607.2|8607.4|8605.9|8609.2|8607.7|8607.1|8605.7|354
1670439300000|2022-12-07 18:55:00|8607.3|8605.8|8606|8605.1|8608.8|8607.3|8605.8|8604.5|293
1670439600000|2022-12-07 19:00:00|8606.1|8605.2|8608.8|8607.3|8608.9|8607.7|8605.9|8604.9|380
1670439900000|2022-12-07 19:05:00|8608.5|8607.6|8609.2|8607.7|8609.7|8608.8|8608.3|8606.8|338
1670440200000|2022-12-07 19:10:00|8609.3|8607.8|8607.1|8606.2|8609.5|8608|8606.6|8605.1|293
1670440500000|2022-12-07 19:15:00|8607|8606.1|8610.2|8608.7|8611.4|8610.2|8607|8605.8|380
1670440800000|2022-12-07 19:20:00|8610.3|8608.8|8610.1|8608.6|8610.9|8609.8|8608.8|8607.4|330
1670441100000|2022-12-07 19:25:00|8610|8608.5|8611.1|8609.6|8612.1|8610.6|8609.2|8607.9|348
1670441400000|2022-12-07 19:30:00|8611.2|8609.7|8610.1|8608.6|8611.6|8610.1|8609.7|8608.3|339
1670441700000|2022-12-07 19:35:00|8610|8608.5|8609.4|8607.9|8610.6|8609.5|8608.7|8607.5|362
1670442000000|2022-12-07 19:40:00|8609.3|8607.8|8609.5|8608|8609.9|8608.5|8608.5|8607|313
1670442300000|2022-12-07 19:45:00|8609.4|8607.9|8610.7|8609.2|8611.5|8610|8609|8607.7|354
1670442600000|2022-12-07 19:50:00|8610.6|8609.1|8610.4|8609.5|8612.1|8610.9|8609.5|8608.6|345
1670442900000|2022-12-07 19:55:00|8610.5|8609.6|8609.3|8607.8|8611.1|8610.2|8606.7|8605.5|372
1670443200000|2022-12-07 20:00:00|8609.4|8607.9|8606.7|8605.2|8609.5|8608.3|8606.2|8604.7|327
1670443500000|2022-12-07 20:05:00|8606.9|8605.4|8607.8|8606.3|8608.5|8607|8606.6|8605.3|284
1670443800000|2022-12-07 20:10:00|8607.7|8606.2|8608.1|8606.6|8608.7|8607.2|8606.9|8605.4|258
1670444100000|2022-12-07 20:15:00|8608.2|8607.2|8609.8|8608.3|8609.8|8608.3|8607.8|8606.4|301
1670444400000|2022-12-07 20:20:00|8609.7|8608.2|8608.1|8606.6|8610.1|8608.7|8607.7|8606.5|401
1670444700000|2022-12-07 20:25:00|8608|8606.5|8609.6|8608.1|8609.6|8608.1|8607.6|8606.2|264
1670445000000|2022-12-07 20:30:00|8609.5|8608|8609.5|8608|8610|8608.9|8608.6|8607.3|305
1670445300000|2022-12-07 20:35:00|8609.4|8607.9|8609.1|8607.6|8610|8609.1|8608.4|8607.2|263
1670445600000|2022-12-07 20:40:00|8609|8607.5|8608.9|8608|8610.5|8609.1|8608.6|8607.2|313
1670445900000|2022-12-07 20:45:00|8609|8608.1|8609|8607.5|8609.3|8608.1|8607.9|8606.6|298
1670446200000|2022-12-07 20:50:00|8609.2|8607.7|8609.8|8608.3|8610.2|8609|8608.3|8607|314
1670446500000|2022-12-07 20:55:00|8609.9|8608.4|8606.3|8604.8|8609.9|8608.4|8606.3|8604.8|397
1670446800000|2022-12-07 21:00:00|8606.2|8604.7|8608.9|8607.4|8609.7|8608.2|8605.8|8604.7|272
1670447100000|2022-12-07 21:05:00|8609.2|8607.7|8607.8|8606.3|8609.5|8608.3|8607.8|8606.3|273
1670447400000|2022-12-07 21:10:00|8607.7|8606.2|8607|8605.5|8608.4|8606.9|8606.4|8604.9|129
1670447700000|2022-12-07 21:15:00|8606.9|8605.4|8607.5|8606|8607.8|8606.3|8606.5|8605|161
1670448000000|2022-12-07 21:20:00|8607.6|8606.1|8606.5|8605|8607.6|8606.1|8606.4|8604.9|130
1670448300000|2022-12-07 21:25:00|8606.4|8604.9|8607.9|8606.4|8608.7|8607.2|8605.6|8604.1|209
1670448600000|2022-12-07 21:30:00|8608|8606.5|8606.4|8604.9|8608.2|8606.7|8605.8|8604.3|215
1670448900000|2022-12-07 21:35:00|8606.5|8605|8606.5|8605|8607.2|8605.7|8606|8604.5|165
1670449200000|2022-12-07 21:40:00|8606.4|8604.9|8606.9|8605.4|8608.2|8606.7|8606.4|8604.9|131
1670449500000|2022-12-07 21:45:00|8607|8605.5|8605.4|8603.9|8607|8605.5|8605|8603.3|155
1670449800000|2022-12-07 21:50:00|8605.2|8603.7|8605.2|8603.7|8606.3|8604.4|8604.9|8602.9|180
1670450100000|2022-12-07 21:55:00|8606.3|8603|8610.2|8602.2|8611.7|8606|8604.9|8601.2|333
1670450400000|2022-12-07 22:00:00|8614.9|8603.9|8622.1|8611.1|8624.7|8613.7|8611.5|8602.7|44
1670450700000|2022-12-07 22:05:00|8619.7|8608.7|8619.3|8608.3|8622.3|8611.3|8612.3|8601.3|118
1670451000000|2022-12-07 22:10:00|8620.3|8609.3|8612.2|8601.2|8620.3|8609.3|8612.2|8601.2|202
1670451300000|2022-12-07 22:15:00|8612.1|8601.1|8613.8|8602.8|8617.7|8606.7|8612.1|8601.1|109
1670451600000|2022-12-07 22:20:00|8613.7|8602.7|8615.1|8604.1|8616.6|8605.6|8613.7|8602.7|99
1670451900000|2022-12-07 22:25:00|8615.3|8604.3|8615.1|8604.1|8616.7|8605.7|8615|8604|177
1670452200000|2022-12-07 22:30:00|8615.2|8604.2|8614.2|8603.4|8615.4|8606.2|8610.8|8602.3|1038
1670452500000|2022-12-07 22:35:00|8614.3|8603.3|8613.8|8603.7|8615.7|8606|8611.8|8602.9|524
1670452800000|2022-12-07 22:40:00|8613.9|8603.5|8614.3|8603.3|8617|8606.9|8612.8|8602.3|1097
1670453100000|2022-12-07 22:45:00|8613.6|8603.6|8611.6|8604.6|8614.3|8605.1|8610.8|8602.9|646
1670453400000|2022-12-07 22:50:00|8611.3|8604.7|8612.1|8604.3|8614.2|8605.9|8610.9|8603.2|280
1670453700000|2022-12-07 22:55:00|8611.9|8604.2|8612.2|8604.5|8613|8605.5|8608.6|8597.6|247
1670454000000|2022-12-07 23:00:00|8612.4|8604.1|8610.6|8607.2|8614.7|8608|8609.2|8598.3|462
1670454300000|2022-12-07 23:05:00|8611.6|8606.4|8609.8|8606.9|8611.6|8607.5|8608.8|8605.7|169
1670454600000|2022-12-07 23:10:00|8609.7|8607.1|8610.8|8608|8611.5|8609|8608.8|8606.3|300
1670454900000|2022-12-07 23:15:00|8610.7|8608.2|8610.4|8608.9|8611.6|8609.2|8610|8608|265
1670455200000|2022-12-07 23:20:00|8610.3|8608.8|8610.3|8608.1|8611.7|8609.8|8609.6|8607.7|262
1670455500000|2022-12-07 23:25:00|8609.9|8608.4|8610.3|8608.8|8611.9|8609.8|8609.9|8608.1|337
1670455800000|2022-12-07 23:30:00|8610.7|8608.5|8610.4|8608.2|8611.3|8609.2|8609.9|8607.6|339
1670456100000|2022-12-07 23:35:00|8610.5|8608.6|8611|8608.8|8611.4|8609.4|8609.9|8608.1|237
1670456400000|2022-12-07 23:40:00|8610.6|8609.1|8611.3|8609.8|8612.3|8610.5|8610.4|8608.9|207
1670456700000|2022-12-07 23:45:00|8611.2|8609.7|8610.9|8609.4|8612|8610.5|8610.4|8608.7|203
1670457000000|2022-12-07 23:50:00|8611|8609.5|8610.5|8609|8612.4|8610.3|8610.2|8608.4|269
1670457300000|2022-12-07 23:55:00|8610.4|8608.9|8610.2|8608.7|8611.6|8609.7|8609.5|8607.8|258
1670457600000|2022-12-08 00:00:00|8610.1|8608.6|8609.6|8608.1|8610.6|8608.8|8607.6|8606.1|304
1670457900000|2022-12-08 00:05:00|8609.5|8608|8612.8|8611.3|8613.5|8612|8609.5|8608|320
1670458200000|2022-12-08 00:10:00|8612.9|8611.4|8613.8|8612.3|8614.1|8612.5|8612.6|8610.7|182
1670458500000|2022-12-08 00:15:00|8613.9|8612.4|8616|8614.5|8616.3|8614.8|8613.9|8612.4|264
1670458800000|2022-12-08 00:20:00|8616.1|8614.6|8614.9|8613.4|8616.2|8614.7|8614.7|8613.2|243
1670459100000|2022-12-08 00:25:00|8615|8613.5|8615|8613.5|8615.5|8614|8614|8612.5|187
1670459400000|2022-12-08 00:30:00|8614.9|8613.4|8613.2|8611.7|8615|8613.5|8613.1|8611.6|182
1670459700000|2022-12-08 00:35:00|8613.3|8611.8|8613.4|8611.9|8613.7|8612.2|8613|8611.5|158
1670460000000|2022-12-08 00:40:00|8613.3|8611.8|8612.8|8611.3|8613.5|8612|8612.4|8610.9|193
1670460300000|2022-12-08 00:45:00|8612.9|8611.4|8612.8|8611.3|8613.1|8611.6|8612.2|8610.7|173
1670460600000|2022-12-08 00:50:00|8612.9|8611.4|8613|8611.5|8614.1|8612.6|8612.7|8611.2|233
1670460900000|2022-12-08 00:55:00|8612.9|8611.4|8611.3|8609.8|8613.1|8611.6|8611.1|8609.6|229
1670461200000|2022-12-08 01:00:00|8611.4|8609.9|8612.2|8610.7|8612.5|8611|8610.3|8608.8|366
1670461500000|2022-12-08 01:05:00|8612.1|8610.6|8615.1|8613.6|8615.4|8613.9|8611.8|8610.3|382
1670461800000|2022-12-08 01:10:00|8615.2|8613.7|8615.8|8614.3|8616|8614.5|8614.5|8613|280
1670462100000|2022-12-08 01:15:00|8616|8614.5|8616.3|8614.8|8616.4|8614.9|8615.1|8613.6|418
1670462400000|2022-12-08 01:20:00|8616.2|8614.7|8617|8615.5|8618.3|8616.8|8615.2|8613.7|318
1670462700000|2022-12-08 01:25:00|8616.9|8615.4|8616.6|8615.1|8617.4|8615.9|8615.8|8614.3|233
1670463000000|2022-12-08 01:30:00|8616.7|8615.2|8617.6|8616.1|8617.6|8616.1|8616.4|8614.9|234
1670463300000|2022-12-08 01:35:00|8617.5|8616|8617.9|8616.4|8618.4|8616.9|8617|8615.5|291
1670463600000|2022-12-08 01:40:00|8618.1|8616.6|8620|8618.5|8620.3|8618.8|8618|8616.5|273
1670463900000|2022-12-08 01:45:00|8620.1|8618.6|8619.7|8618.2|8620.9|8619.4|8619.2|8617.7|224
1670464200000|2022-12-08 01:50:00|8619.6|8618.1|8619.9|8618.4|8620.2|8618.7|8618.5|8617|224
1670464500000|2022-12-08 01:55:00|8619.8|8618.3|8619.8|8618.3|8620.1|8618.6|8618.9|8617.4|249
1670464800000|2022-12-08 02:00:00|8619.6|8618.1|8619.6|8618.1|8619.8|8618.3|8618.9|8617.4|239
1670465100000|2022-12-08 02:05:00|8619.7|8618.2|8618.5|8617|8620.2|8618.7|8618.3|8616.7|317
1670465400000|2022-12-08 02:10:00|8618.4|8616.9|8619.7|8618.2|8620.3|8618.8|8618|8616.6|243
1670465700000|2022-12-08 02:15:00|8619.8|8618.3|8620|8618.5|8620.1|8618.6|8618.9|8617.4|290
1670466000000|2022-12-08 02:20:00|8619.9|8618.4|8621.3|8619.8|8621.7|8620.2|8618.8|8617.3|360
1670466300000|2022-12-08 02:25:00|8621.4|8619.9|8620.9|8619.4|8622.1|8620.6|8620.6|8619.1|199
1670466600000|2022-12-08 02:30:00|8621|8619.5|8619.5|8618|8621.5|8620|8619.2|8617.7|320
1670466900000|2022-12-08 02:35:00|8619.6|8618.1|8619|8617.5|8620.1|8618.6|8618.9|8617.3|290
1670467200000|2022-12-08 02:40:00|8619.1|8617.6|8617.8|8616.3|8619.6|8618.1|8617.4|8615.9|258
1670467500000|2022-12-08 02:45:00|8617.7|8616.2|8617.6|8616.1|8618.4|8616.9|8616.9|8615.4|299
1670467800000|2022-12-08 02:50:00|8617.5|8616|8617.6|8616.1|8618.5|8617|8616.8|8615.3|307
1670468100000|2022-12-08 02:55:00|8617.5|8616|8615.5|8614|8617.9|8616.4|8615.5|8614|329
1670468400000|2022-12-08 03:00:00|8615.6|8614.1|8616.2|8614.7|8616.2|8614.7|8615.3|8613.8|275
1670468700000|2022-12-08 03:05:00|8616.1|8614.6|8616.2|8614.7|8616.7|8615.2|8615.8|8614.3|186
1670469000000|2022-12-08 03:10:00|8616.1|8614.6|8615.6|8614.1|8616.2|8614.7|8615.3|8613.8|194
1670469300000|2022-12-08 03:15:00|8615.7|8614.2|8615.5|8614|8615.8|8614.3|8614.8|8613.3|212
1670469600000|2022-12-08 03:20:00|8615.4|8613.9|8614.1|8612.6|8615.6|8614.1|8614|8612.5|261
1670469900000|2022-12-08 03:25:00|8614|8612.5|8614.1|8612.6|8615.1|8613.6|8613.7|8612.2|235
1670470200000|2022-12-08 03:30:00|8614|8612.5|8613.6|8612.1|8614.4|8612.9|8613.5|8612|220
1670470500000|2022-12-08 03:35:00|8613.8|8612.3|8613.4|8611.9|8614.5|8613|8613.2|8611.7|257
1670470800000|2022-12-08 03:40:00|8613.3|8611.8|8613.1|8611.6|8613.7|8612.2|8612.9|8611.4|244
1670471100000|2022-12-08 03:45:00|8613.2|8611.7|8613.4|8611.9|8613.9|8612.4|8612.9|8611.4|241
1670471400000|2022-12-08 03:50:00|8613.5|8612|8614.2|8612.7|8614.3|8612.8|8613.2|8611.7|185
1670471700000|2022-12-08 03:55:00|8614.1|8612.6|8613.7|8612.2|8614.2|8612.7|8612.7|8611.2|200
1670472000000|2022-12-08 04:00:00|8613.6|8612.1|8615|8613.5|8616.6|8615.1|8613.2|8611.7|235
1670472300000|2022-12-08 04:05:00|8614.9|8613.4|8613|8611.5|8616.1|8614.6|8613|8611.5|216
1670472600000|2022-12-08 04:10:00|8613.1|8611.6|8613.1|8611.6|8614.3|8612.8|8613|8611.5|186
1670472900000|2022-12-08 04:15:00|8613.2|8611.7|8614.5|8613|8614.7|8613.2|8612.8|8611.3|207
1670473200000|2022-12-08 04:20:00|8614.6|8613.1|8616.9|8615.4|8617|8615.5|8614.2|8612.7|275
1670473500000|2022-12-08 04:25:00|8617|8615.5|8617.2|8615.7|8617.7|8616.2|8616.2|8614.7|207
1670473800000|2022-12-08 04:30:00|8617.3|8615.8|8618|8616.5|8618.6|8617.1|8617.1|8615.6|175
1670474100000|2022-12-08 04:35:00|8618.1|8616.6|8618.5|8617|8619.2|8617.7|8617.9|8616.4|232
1670474400000|2022-12-08 04:40:00|8618.6|8617.1|8619.3|8617.8|8619.6|8618.1|8618.1|8616.6|169
1670474700000|2022-12-08 04:45:00|8619.2|8617.7|8617.8|8616.3|8620|8618.5|8617.7|8616.2|254
1670475000000|2022-12-08 04:50:00|8617.7|8616.2|8617.8|8616.3|8618.6|8617.1|8617.4|8615.9|161
1670475300000|2022-12-08 04:55:00|8618|8616.5|8618.5|8617|8618.7|8617.2|8617.8|8616.3|162
1670475600000|2022-12-08 05:00:00|8618.4|8616.9|8618.2|8616.7|8618.5|8617|8617.4|8615.9|208
1670475900000|2022-12-08 05:05:00|8618.3|8616.8|8618.6|8617.1|8619.2|8617.7|8617.9|8616.4|231
1670476200000|2022-12-08 05:10:00|8618.7|8617.2|8618.6|8617.1|8619|8617.5|8617.8|8616.3|235
1670476500000|2022-12-08 05:15:00|8618.7|8617.2|8619|8617.5|8619.5|8618|8618.4|8616.9|204
1670476800000|2022-12-08 05:20:00|8619.1|8617.6|8617.7|8616.2|8619.1|8617.6|8617.7|8616.2|139
1670477100000|2022-12-08 05:25:00|8617.8|8616.3|8618.1|8616.6|8618.2|8616.7|8617.2|8615.7|209
1670477400000|2022-12-08 05:30:00|8618|8616.5|8616.4|8614.9|8618.1|8616.6|8616.1|8614.6|260
1670477700000|2022-12-08 05:35:00|8616.5|8615|8615.9|8614.4|8616.6|8615.1|8615.7|8614.2|181
1670478000000|2022-12-08 05:40:00|8616|8614.5|8616.5|8615|8617.1|8615.6|8615.9|8614.4|207
1670478300000|2022-12-08 05:45:00|8616.6|8615.1|8616.8|8615.3|8617.2|8615.7|8616.3|8614.8|208
1670478600000|2022-12-08 05:50:00|8616.7|8615.2|8616.8|8615.3|8617.3|8615.8|8616|8614.5|205
1670478900000|2022-12-08 05:55:00|8616.7|8615.2|8618.6|8617.1|8619.4|8617.9|8616.6|8615.1|286
1670479200000|2022-12-08 06:00:00|8618.5|8617|8619.7|8618.2|8620|8618.5|8617.6|8616.1|273
1670479500000|2022-12-08 06:05:00|8619.8|8618.3|8621.2|8619.7|8621.2|8619.7|8619.8|8618.3|204
1670479800000|2022-12-08 06:10:00|8621.3|8619.8|8619.6|8618.1|8621.3|8619.8|8619.2|8617.7|221
1670480100000|2022-12-08 06:15:00|8619.5|8618|8618.3|8616.8|8619.5|8618|8617.7|8616.2|184
1670480400000|2022-12-08 06:20:00|8618.2|8616.7|8618.4|8616.9|8618.6|8617.1|8617.2|8615.7|245
1670480700000|2022-12-08 06:25:00|8618.6|8617.1|8618.1|8616.6|8619.2|8617.7|8617.9|8616.4|167
1670481000000|2022-12-08 06:30:00|8618|8616.5|8617|8615.5|8618.5|8617|8617|8615.5|283
1670481300000|2022-12-08 06:35:00|8617.1|8615.6|8617.3|8615.8|8618.4|8617.2|8617|8615.5|270
1670481600000|2022-12-08 06:40:00|8617.4|8615.9|8617.9|8616.4|8618.1|8616.6|8617|8615.5|229
1670481900000|2022-12-08 06:45:00|8618|8616.5|8617.8|8616.3|8618.6|8617.4|8617.7|8616.2|258
1670482200000|2022-12-08 06:50:00|8617.9|8616.4|8618.7|8617.2|8618.9|8617.6|8617.3|8615.8|242
1670482500000|2022-12-08 06:55:00|8618.6|8617.1|8617.2|8614.5|8619.3|8617.8|8616|8614|319
1670482800000|2022-12-08 07:00:00|8616.6|8614.6|8616.6|8615.1|8617.9|8616.3|8616|8614.5|427
1670483100000|2022-12-08 07:05:00|8616.5|8615|8617.2|8615.7|8617.4|8615.9|8616.1|8614.6|342
1670483400000|2022-12-08 07:10:00|8617.1|8615.6|8617.3|8615.8|8617.5|8616|8615.5|8614|294
1670483700000|2022-12-08 07:15:00|8617.2|8615.7|8617.1|8615.6|8617.9|8616.4|8616.5|8615|295
1670484000000|2022-12-08 07:20:00|8617.2|8615.7|8616.7|8615.2|8617.3|8616|8614.4|8612.9|299
1670484300000|2022-12-08 07:25:00|8616.8|8615.3|8620.6|8619.1|8621.2|8619.7|8616.2|8614.7|283
1670484600000|2022-12-08 07:30:00|8620.7|8619.2|8621.7|8620.2|8622|8620.7|8620.2|8618.7|421
1670484900000|2022-12-08 07:35:00|8621.6|8620.1|8622.8|8621.3|8623.9|8622.4|8620.2|8618.7|409
1670485200000|2022-12-08 07:40:00|8622.9|8621.4|8622.7|8621.2|8623.6|8622.1|8621.6|8620.1|398
1670485500000|2022-12-08 07:45:00|8622.8|8621.3|8619.6|8618.1|8622.8|8621.3|8619.4|8617.9|394
1670485800000|2022-12-08 07:50:00|8619.7|8618.2|8620.7|8619.2|8620.7|8619.2|8617.9|8616.4|405
1670486100000|2022-12-08 07:55:00|8620.6|8619.1|8627.2|8625.7|8627.4|8625.9|8620.6|8619.1|552
1670486400000|2022-12-08 08:00:00|8627.3|8625.8|8626.2|8624.7|8628.7|8627.2|8625.1|8623.6|744
1670486700000|2022-12-08 08:05:00|8626.3|8624.8|8625.7|8624.2|8626.7|8625.2|8622.8|8621.5|618
1670487000000|2022-12-08 08:10:00|8625.9|8624.4|8624.2|8622.7|8627.1|8625.6|8623.6|8622.1|502
1670487300000|2022-12-08 08:15:00|8624.1|8622.6|8622|8620.5|8624.8|8623.3|8621.7|8620.4|406
1670487600000|2022-12-08 08:20:00|8622.1|8620.6|8625.5|8624|8626|8624.8|8621.2|8619.7|561
1670487900000|2022-12-08 08:25:00|8625.3|8623.8|8624.1|8622.6|8627.2|8625.9|8622.5|8621.3|542
1670488200000|2022-12-08 08:30:00|8624|8622.5|8627.5|8626|8630.9|8629.6|8623.9|8622.4|557
1670488500000|2022-12-08 08:35:00|8627.6|8626.1|8624.9|8623.4|8627.9|8626.4|8623.1|8621.6|446
1670488800000|2022-12-08 08:40:00|8624.8|8623.3|8630.4|8629.5|8630.7|8629.5|8623.6|8622.2|489
1670489100000|2022-12-08 08:45:00|8630.5|8629|8629.9|8628.4|8633.6|8632.3|8628.4|8627.2|480
1670489400000|2022-12-08 08:50:00|8630|8628.5|8633.1|8631.6|8634.1|8632.6|8628.7|8627.2|479
1670489700000|2022-12-08 08:55:00|8633.2|8631.7|8640.4|8639.5|8640.8|8639.6|8633|8631.5|571
1670490000000|2022-12-08 09:00:00|8640.7|8639.2|8636.4|8635.5|8640.7|8639.6|8636.4|8635.5|592
1670490300000|2022-12-08 09:05:00|8636.5|8635|8633.4|8632.5|8636.7|8635.4|8631.6|8630.2|535
1670490600000|2022-12-08 09:10:00|8633.3|8632.4|8634.1|8632.6|8635.6|8634.3|8632.2|8630.9|424
1670490900000|2022-12-08 09:15:00|8634.2|8632.7|8634.9|8633.4|8637.5|8636.2|8633.4|8632.3|378
1670491200000|2022-12-08 09:20:00|8634.8|8633.3|8633.8|8632.3|8635.2|8634.1|8632.6|8631.2|454
1670491500000|2022-12-08 09:25:00|8633.7|8632.2|8634.8|8633.3|8638.1|8636.6|8632.9|8632|480
1670491800000|2022-12-08 09:30:00|8634.9|8633.4|8632.6|8631.1|8636.2|8634.9|8632.6|8631.1|369
1670492100000|2022-12-08 09:35:00|8632.8|8631.3|8631|8629.5|8636.1|8635|8630.9|8629.4|493
1670492400000|2022-12-08 09:40:00|8630.8|8629.3|8623.5|8622|8631|8629.5|8622|8620.7|538
1670492700000|2022-12-08 09:45:00|8623.6|8622.1|8624.2|8622.7|8627.4|8626.1|8622.9|8621.4|448
1670493000000|2022-12-08 09:50:00|8624.1|8622.6|8624.4|8622.9|8627.6|8626.1|8622.8|8621.7|505
1670493300000|2022-12-08 09:55:00|8624.2|8622.7|8622.1|8621.2|8625.4|8623.9|8622.1|8620.6|458
1670493600000|2022-12-08 10:00:00|8622.4|8620.9|8626|8624.5|8626.3|8625|8620.9|8619.6|396
1670493900000|2022-12-08 10:05:00|8625.9|8624.4|8629.5|8628|8629.7|8628.6|8623.3|8622|513
1670494200000|2022-12-08 10:10:00|8629.6|8628.1|8628|8626.5|8630.7|8629.2|8627.2|8626|410
1670494500000|2022-12-08 10:15:00|8627.9|8626.4|8625.3|8623.8|8628.9|8627.5|8623.8|8622.5|384
1670494800000|2022-12-08 10:20:00|8625.2|8623.7|8627.9|8626.4|8628.2|8627.1|8624.6|8623.3|362
1670495100000|2022-12-08 10:25:00|8628|8626.5|8626.5|8625|8628|8626.6|8624.6|8623.4|366
1670495400000|2022-12-08 10:30:00|8626.6|8625.1|8626.1|8624.6|8628.2|8627.1|8624.8|8623.3|581
1670495700000|2022-12-08 10:35:00|8626|8624.5|8627.9|8626.4|8628.1|8626.5|8625.6|8624.1|430
1670496000000|2022-12-08 10:40:00|8627.8|8626.3|8634.7|8633.2|8636.6|8635.3|8627.4|8626.2|539
1670496300000|2022-12-08 10:45:00|8634.6|8633.1|8636.5|8635.6|8636.8|8635.6|8633.4|8631.9|340
1670496600000|2022-12-08 10:50:00|8636.8|8635.3|8639.7|8638.2|8640.1|8638.9|8635.4|8633.9|481
1670496900000|2022-12-08 10:55:00|8639.5|8638|8639.9|8638.4|8640.8|8639.4|8637.8|8636.7|546
1670497200000|2022-12-08 11:00:00|8639.7|8638.2|8636|8634.5|8639.7|8638.2|8635.8|8634.3|443
1670497500000|2022-12-08 11:05:00|8635.9|8634.4|8636.2|8634.7|8638.5|8637|8635|8633.7|407
1670497800000|2022-12-08 11:10:00|8636.3|8634.8|8633|8631.5|8638.3|8636.9|8632.3|8630.9|360
1670498100000|2022-12-08 11:15:00|8633.1|8631.6|8629.1|8627.6|8633.9|8632.7|8628.4|8627.2|424
1670498400000|2022-12-08 11:20:00|8629.2|8627.7|8636.4|8634.9|8636.5|8635|8628.9|8627.7|369
1670498700000|2022-12-08 11:25:00|8636.5|8635|8637.5|8636|8639.2|8638.1|8634.6|8633.1|361
1670499000000|2022-12-08 11:30:00|8637.6|8636.1|8636.5|8635|8637.6|8636.1|8635.6|8634.2|312
1670499300000|2022-12-08 11:35:00|8636.6|8635.7|8636.2|8634.7|8638.1|8637.1|8635.6|8634.7|353
1670499600000|2022-12-08 11:40:00|8635.9|8635|8641|8639.5|8642.6|8641.5|8635.9|8635|410
1670499900000|2022-12-08 11:45:00|8641.3|8639.8|8638|8637.1|8641.8|8640.3|8636.3|8635.3|504
1670500200000|2022-12-08 11:50:00|8638.1|8637.2|8634.3|8633.4|8638.2|8637.3|8634.2|8633.2|461
1670500500000|2022-12-08 11:55:00|8634.2|8633.3|8632.6|8631.1|8634.8|8633.6|8630.3|8629.2|582
1670500800000|2022-12-08 12:00:00|8632.5|8631|8638.8|8637.3|8640.1|8638.6|8632.2|8630.7|497
1670501100000|2022-12-08 12:05:00|8638.7|8637.2|8638.9|8637.4|8639.8|8638.6|8637.1|8635.6|361
1670501400000|2022-12-08 12:10:00|8639|8637.5|8640.2|8638.7|8640.3|8639|8637.2|8636|339
1670501700000|2022-12-08 12:15:00|8640|8638.5|8642|8641.1|8642.6|8641.5|8639.4|8638|381
1670502000000|2022-12-08 12:20:00|8642.3|8640.8|8645.2|8643.7|8647.1|8646.2|8639.4|8637.9|589
1670502300000|2022-12-08 12:25:00|8645.1|8643.6|8643.7|8642.2|8645.9|8645|8639.2|8638.3|463
1670502600000|2022-12-08 12:30:00|8643.6|8642.1|8638.9|8637.4|8643.7|8642.2|8635.6|8634.7|458
1670502900000|2022-12-08 12:35:00|8638.6|8637.1|8637|8635.5|8640.1|8639.1|8636|8634.9|440
1670503200000|2022-12-08 12:40:00|8636.9|8635.4|8633.7|8632.2|8637.5|8636|8632|8631.1|492
1670503500000|2022-12-08 12:45:00|8633.6|8632.1|8632.3|8630.8|8634.5|8633|8630.6|8629.2|474
1670503800000|2022-12-08 12:50:00|8632.2|8630.7|8632.2|8631.3|8634.2|8632.9|8631.5|8630.2|439
1670504100000|2022-12-08 12:55:00|8631.9|8631|8633.2|8631.7|8633.8|8632.6|8630.4|8629|499
1670504400000|2022-12-08 13:00:00|8633.1|8631.6|8629.5|8628|8633.4|8632.5|8628.1|8626.8|516
1670504700000|2022-12-08 13:05:00|8629.2|8628.3|8626.8|8625.3|8632.2|8631|8626.4|8624.9|476
1670505000000|2022-12-08 13:10:00|8626.7|8625.2|8626.2|8625.3|8629|8627.5|8624.1|8622.8|501
1670505300000|2022-12-08 13:15:00|8626.1|8625.2|8622.6|8621.1|8626.9|8625.4|8622.6|8621.1|412
1670505600000|2022-12-08 13:20:00|8622.2|8621.3|8618.2|8616.7|8623.1|8621.6|8615.3|8614.4|565
1670505900000|2022-12-08 13:25:00|8618.3|8616.8|8618.6|8613.5|8618.6|8616.9|8612.6|8611.6|438
1670506200000|2022-12-08 13:30:00|8617.9|8613.8|8610.4|8608.9|8621.9|8615.6|8609.7|8608.6|794
1670506500000|2022-12-08 13:35:00|8610.5|8609|8611.2|8609.7|8612.3|8610.8|8609.3|8607.9|712
1670506800000|2022-12-08 13:40:00|8611.1|8609.6|8608.1|8606.6|8612.1|8611|8607.5|8606.2|643
1670507100000|2022-12-08 13:45:00|8608.2|8606.7|8610.1|8608.6|8610.5|8609|8605.6|8604.7|572
1670507400000|2022-12-08 13:50:00|8610|8608.5|8613.2|8611.7|8614.6|8613.1|8609.4|8607.9|564
1670507700000|2022-12-08 13:55:00|8613.3|8611.8|8615|8613.5|8618.3|8617.4|8612.6|8611.4|594
1670508000000|2022-12-08 14:00:00|8614.8|8613.3|8616.5|8615|8618.6|8617.2|8614.1|8612.6|721
1670508300000|2022-12-08 14:05:00|8616.7|8615.2|8616.4|8614.9|8616.9|8615.8|8613.8|8612.3|524
1670508600000|2022-12-08 14:10:00|8616.3|8614.8|8616.2|8614.7|8617.2|8616|8614.1|8612.7|521
1670508900000|2022-12-08 14:15:00|8615.9|8615|8619.7|8618.8|8622.7|8621.3|8615.8|8614.9|618
1670509200000|2022-12-08 14:20:00|8619.8|8618.9|8619.5|8618|8621.2|8619.7|8617.5|8616.3|441
1670509500000|2022-12-08 14:25:00|8619.6|8618.1|8622.9|8621.4|8623|8622.1|8619|8617.7|437
1670509800000|2022-12-08 14:30:00|8622.8|8621.3|8624.4|8622.9|8625.9|8624.6|8622|8620.6|691
1670510100000|2022-12-08 14:35:00|8624.1|8623.2|8628.5|8627|8628.9|8627.5|8624.1|8623.2|708
1670510400000|2022-12-08 14:40:00|8628.4|8626.9|8627.9|8626.4|8629.6|8628.6|8626|8624.7|543
1670510700000|2022-12-08 14:45:00|8627.8|8626.3|8628.6|8627.1|8629.7|8628.2|8626.4|8625.3|586
1670511000000|2022-12-08 14:50:00|8628.5|8627|8623.8|8622.3|8630|8628.8|8623.5|8622.1|663
1670511300000|2022-12-08 14:55:00|8623.9|8622.4|8618.3|8616.8|8624.9|8623.8|8616.8|8615.5|871
1670511600000|2022-12-08 15:00:00|8618.4|8616.9|8619.5|8618|8619.6|8618.3|8616.4|8614.9|605
1670511900000|2022-12-08 15:05:00|8619.4|8617.9|8618.8|8617.3|8621.2|8619.9|8616.7|8615.5|593
1670512200000|2022-12-08 15:10:00|8618.7|8617.2|8619.9|8618.4|8620.5|8619|8616.6|8615.1|511
1670512500000|2022-12-08 15:15:00|8620|8618.5|8619.1|8617.6|8620.5|8619.3|8617.5|8616.3|451
1670512800000|2022-12-08 15:20:00|8619.2|8617.7|8620|8618.5|8622.1|8620.6|8618.2|8617|440
1670513100000|2022-12-08 15:25:00|8620.1|8618.6|8618.7|8617.2|8621.2|8619.7|8618.2|8616.7|454
1670513400000|2022-12-08 15:30:00|8618.4|8617.5|8620.6|8619.1|8621.3|8620.3|8618.1|8617|436
1670513700000|2022-12-08 15:35:00|8620.8|8619.3|8615.7|8614.8|8621.3|8620.2|8612.6|8611.3|542
1670514000000|2022-12-08 15:40:00|8615.8|8614.9|8624.5|8623|8624.6|8623.5|8615.7|8614.4|554
1670514300000|2022-12-08 15:45:00|8624.4|8622.9|8624.7|8623.8|8625.1|8623.8|8620.9|8619.6|577
1670514600000|2022-12-08 15:50:00|8624.8|8623.9|8628.2|8627.3|8630.9|8630|8624.3|8623.1|593
1670514900000|2022-12-08 15:55:00|8628.4|8627.5|8631.3|8630.4|8632.2|8631.3|8626.3|8624.9|654
1670515200000|2022-12-08 16:00:00|8631.2|8630.3|8631.4|8629.9|8634|8633.1|8629.8|8628.9|570
1670515500000|2022-12-08 16:05:00|8631.3|8629.8|8630|8629.1|8631.7|8630.7|8627.7|8626.4|553
1670515800000|2022-12-08 16:10:00|8630.2|8629.3|8630.5|8629.6|8633.2|8632|8630.2|8628.7|465
1670516100000|2022-12-08 16:15:00|8630.6|8629.7|8632.5|8631|8633|8631.5|8630.3|8629.1|501
1670516400000|2022-12-08 16:20:00|8632.3|8631.4|8631|8629.5|8634.2|8633|8630.7|8629.2|424
1670516700000|2022-12-08 16:25:00|8631.1|8629.6|8630.2|8628.7|8631.6|8630.5|8628.5|8627.2|535
1670517000000|2022-12-08 16:30:00|8630|8628.5|8630.6|8629.7|8633.8|8632.7|8629.5|8628.3|448
1670517300000|2022-12-08 16:35:00|8630.7|8629.8|8633.2|8632.3|8633.5|8632.3|8630.1|8628.9|490
1670517600000|2022-12-08 16:40:00|8633|8632.1|8629.7|8628.8|8633.2|8632.1|8628.6|8627.4|500
1670517900000|2022-12-08 16:45:00|8629.8|8628.9|8626.7|8625.8|8630|8628.9|8626.7|8625.4|337
1670518200000|2022-12-08 16:50:00|8626.6|8625.7|8626.9|8625.4|8628.3|8627.4|8625.7|8624.8|365
1670518500000|2022-12-08 16:55:00|8627|8625.5|8625.8|8624.3|8627|8625.8|8623.7|8622.8|329
1670518800000|2022-12-08 17:00:00|8625.9|8624.4|8626.2|8625.3|8627.5|8626.4|8624.4|8623.2|496
1670519100000|2022-12-08 17:05:00|8626.1|8625.2|8626.1|8624.6|8627.2|8626.3|8625.6|8624.3|403
1670519400000|2022-12-08 17:10:00|8626|8624.5|8627.6|8626.1|8629|8627.5|8624.9|8623.5|398
1670519700000|2022-12-08 17:15:00|8627.7|8626.2|8627.3|8625.8|8628.7|8627.5|8625.7|8624.6|386
1670520000000|2022-12-08 17:20:00|8626.9|8626|8624.1|8622.6|8627.6|8626.1|8623.2|8622.2|351
1670520300000|2022-12-08 17:25:00|8624|8622.5|8620.6|8619.7|8625.4|8624.3|8620.5|8619.4|413
1670520600000|2022-12-08 17:30:00|8620.7|8619.8|8620.9|8619.4|8621.4|8620.5|8618.3|8617.1|376
1670520900000|2022-12-08 17:35:00|8620.6|8619.7|8620.1|8618.6|8621.7|8620.6|8619.3|8618.2|336
1670521200000|2022-12-08 17:40:00|8620|8618.5|8621.7|8620.2|8622.6|8621.5|8618.5|8617.1|386
1670521500000|2022-12-08 17:45:00|8621.8|8620.3|8620.8|8619.9|8623.4|8622.5|8620.2|8619.1|419
1670521800000|2022-12-08 17:50:00|8620.9|8620|8621.5|8620|8621.8|8620.6|8620|8618.5|412
1670522100000|2022-12-08 17:55:00|8621.4|8619.9|8619.9|8618.4|8621.4|8619.9|8618.2|8617.1|377
1670522400000|2022-12-08 18:00:00|8619.8|8618.3|8620.8|8619.3|8621.6|8620.3|8618.8|8617.6|321
1670522700000|2022-12-08 18:05:00|8620.9|8619.4|8622.9|8621.4|8623.5|8622.4|8618.3|8617.1|306
1670523000000|2022-12-08 18:10:00|8623|8621.5|8623|8621.5|8625.3|8623.8|8621.8|8620.3|356
1670523300000|2022-12-08 18:15:00|8623.1|8621.6|8621.4|8620.5|8623.6|8622.1|8620.5|8619.4|283
1670523600000|2022-12-08 18:20:00|8621.3|8620.4|8617.7|8616.8|8621.9|8620.4|8617.1|8616.1|265
1670523900000|2022-12-08 18:25:00|8617.6|8616.7|8618.1|8617.2|8619.3|8617.8|8616.2|8615.2|409
1670524200000|2022-12-08 18:30:00|8618.2|8617.3|8619.7|8618.2|8619.8|8618.5|8617.7|8616.8|304
1670524500000|2022-12-08 18:35:00|8619.1|8617.9|8622.2|8620.7|8622.9|8621.7|8618.6|8617.4|296
1670524800000|2022-12-08 18:40:00|8622.3|8620.8|8624|8622.5|8624.1|8623.2|8621.3|8620.2|308
1670525100000|2022-12-08 18:45:00|8623.9|8622.4|8623.1|8622.2|8625.1|8623.8|8623|8621.9|271
1670525400000|2022-12-08 18:50:00|8623.2|8622.3|8625.2|8623.7|8626|8624.6|8623.2|8622.1|342
1670525700000|2022-12-08 18:55:00|8625.3|8623.8|8622.7|8621.2|8625.3|8623.8|8622.7|8621.2|358
1670526000000|2022-12-08 19:00:00|8622.8|8621.3|8622.5|8621|8623.9|8622.6|8621.4|8620.3|454
1670526300000|2022-12-08 19:05:00|8622.4|8620.9|8622.6|8621.1|8624.4|8622.9|8621.7|8620.4|578
1670526600000|2022-12-08 19:10:00|8622.7|8621.2|8621.2|8619.7|8622.9|8621.5|8620.9|8619.6|464
1670526900000|2022-12-08 19:15:00|8621.3|8619.8|8621|8620.1|8622.4|8620.9|8620.4|8619.1|350
1670527200000|2022-12-08 19:20:00|8620.9|8620|8619.8|8618.3|8621.2|8620.1|8619.7|8618.2|291
1670527500000|2022-12-08 19:25:00|8619.7|8618.2|8621.4|8619.9|8621.9|8620.4|8619.6|8618.2|294
1670527800000|2022-12-08 19:30:00|8621.5|8620|8622.7|8621.2|8623|8621.7|8620.7|8619.5|360
1670528100000|2022-12-08 19:35:00|8622.1|8621.3|8623.3|8622.4|8623.9|8622.7|8621.4|8620.1|279
1670528400000|2022-12-08 19:40:00|8623.6|8622.1|8623|8621.5|8624.4|8622.9|8622.2|8620.8|271
1670528700000|2022-12-08 19:45:00|8622.9|8621.4|8623.4|8621.9|8624.7|8623.6|8622|8620.5|256
1670529000000|2022-12-08 19:50:00|8623.3|8621.8|8625.4|8623.9|8625.4|8624.1|8622.6|8621.1|365
1670529300000|2022-12-08 19:55:00|8625.3|8623.8|8626.3|8624.8|8627.4|8626.1|8624.7|8623.3|445
1670529600000|2022-12-08 20:00:00|8625.9|8625|8625.1|8624.2|8626.6|8625.4|8624.8|8623.5|352
1670529900000|2022-12-08 20:05:00|8625|8624.1|8626.4|8624.9|8627.2|8625.9|8625|8623.5|313
1670530200000|2022-12-08 20:10:00|8626.5|8625|8628.4|8626.9|8628.7|8627.2|8626.5|8625|312
1670530500000|2022-12-08 20:15:00|8628.5|8627|8628.3|8626.8|8629.6|8628.1|8627.8|8626.3|306
1670530800000|2022-12-08 20:20:00|8628.4|8626.9|8628.2|8626.7|8628.5|8627.3|8627.3|8625.8|294
1670531100000|2022-12-08 20:25:00|8628.1|8626.6|8628.2|8626.7|8628.5|8627|8627.8|8626.3|227
1670531400000|2022-12-08 20:30:00|8628.3|8626.8|8627.8|8626.3|8629|8627.6|8627|8625.6|308
1670531700000|2022-12-08 20:35:00|8627.7|8626.2|8626.3|8624.8|8627.9|8626.4|8626.1|8624.6|302
1670532000000|2022-12-08 20:40:00|8626.2|8624.7|8628.4|8627.5|8629.3|8628.2|8626.1|8624.6|376
1670532300000|2022-12-08 20:45:00|8628.5|8627.6|8624.5|8623|8629|8627.7|8624.2|8622.9|316
1670532600000|2022-12-08 20:50:00|8624.4|8622.9|8626.2|8624.7|8627.5|8626.2|8623.9|8622.4|380
1670532900000|2022-12-08 20:55:00|8626.3|8624.8|8624.9|8623.4|8628.8|8627.3|8624.5|8623.4|393
1670533200000|2022-12-08 21:00:00|8625|8623.5|8626|8624.5|8628.3|8626.8|8625|8623.5|298
1670533500000|2022-12-08 21:05:00|8626.1|8624.6|8626.4|8624.9|8626.9|8625.4|8625.7|8624.3|176
1670533800000|2022-12-08 21:10:00|8626.3|8624.8|8627|8625.5|8627.3|8625.8|8626.1|8624.6|133
1670534100000|2022-12-08 21:15:00|8626.9|8625.4|8627|8625.5|8627.6|8626.1|8626.5|8625|166
1670534400000|2022-12-08 21:20:00|8626.9|8625.4|8626|8624.5|8628|8626.5|8625.6|8624.1|152
1670534700000|2022-12-08 21:25:00|8625.8|8624.3|8624.6|8623.1|8626.4|8624.9|8624|8622.5|240
1670535000000|2022-12-08 21:30:00|8624.7|8623.2|8625.7|8624.2|8626|8624.6|8624.6|8622.6|193
1670535300000|2022-12-08 21:35:00|8625.8|8624.3|8625.8|8624.3|8626.5|8625|8625.3|8623.7|218
1670535600000|2022-12-08 21:40:00|8625.7|8624.2|8625.8|8624.3|8626.2|8624.6|8625.4|8623.5|226
1670535900000|2022-12-08 21:45:00|8625.7|8624.2|8625.8|8624.3|8626.6|8624.8|8625.4|8623.4|111
1670536200000|2022-12-08 21:50:00|8625.9|8624.4|8626.8|8624|8628.2|8624.9|8625.1|8622.5|206
1670536500000|2022-12-08 21:55:00|8627.5|8623.5|8635.1|8624.1|8635.1|8624.9|8625.3|8620.2|408
1670536800000|2022-12-08 22:00:00|8634.8|8623.8|8635.8|8624.8|8636.3|8625.3|8633.5|8622.5|60
1670537100000|2022-12-08 22:05:00|8636.3|8625.3|8634.7|8623.7|8636.3|8625.3|8634.5|8623.5|93
1670537400000|2022-12-08 22:10:00|8634.6|8623.6|8634.8|8623.8|8635.1|8624.1|8633.6|8622.6|43
1670537700000|2022-12-08 22:15:00|8635|8624|8634.5|8623.5|8635|8624|8633.3|8622.3|116
1670538000000|2022-12-08 22:20:00|8634.2|8623.2|8635.6|8624.6|8637.2|8626.2|8633.3|8622.3|307
1670538300000|2022-12-08 22:25:00|8635.5|8624.5|8635.8|8624.8|8636.6|8625.6|8635.2|8624.2|643
1670538600000|2022-12-08 22:30:00|8635.6|8624.6|8632.2|8624.2|8636.6|8626.3|8630.1|8621.4|1013
1670538900000|2022-12-08 22:35:00|8634.2|8624.5|8631.5|8622.5|8634.5|8626.2|8630.4|8621.3|416
1670539200000|2022-12-08 22:40:00|8631.8|8622.6|8632.4|8622.7|8633|8624.8|8630.8|8621.4|278
1670539500000|2022-12-08 22:45:00|8631.6|8624|8630.7|8625|8632.9|8625.1|8630.4|8623.2|344
1670539800000|2022-12-08 22:50:00|8630.8|8624.7|8632.2|8623.9|8633.2|8625.2|8630.5|8622|1075
1670540100000|2022-12-08 22:55:00|8632.1|8623.8|8634|8624.3|8634.8|8626.7|8629.7|8621.6|1778
1670540400000|2022-12-08 23:00:00|8634.3|8624.5|8631.6|8628.4|8637.6|8629.1|8629.9|8621.4|525
1670540700000|2022-12-08 23:05:00|8632.6|8628.5|8633.6|8628.5|8635.2|8630.8|8630.8|8627.1|712
1670541000000|2022-12-08 23:10:00|8632.7|8629.2|8633.6|8629.1|8635.5|8632.1|8630.2|8627.3|497
1670541300000|2022-12-08 23:15:00|8634.1|8630.4|8630.1|8628.6|8634.1|8631.3|8629.8|8628.2|769
1670541600000|2022-12-08 23:20:00|8630|8628.5|8630.1|8628.6|8631.7|8629.6|8629.5|8627.6|240
1670541900000|2022-12-08 23:25:00|8630|8628.5|8629.6|8628.1|8631.1|8629.2|8629.6|8627.8|276
1670542200000|2022-12-08 23:30:00|8629.5|8628|8629.9|8627.6|8630.5|8628.6|8628.5|8627|339
1670542500000|2022-12-08 23:35:00|8629.6|8628.1|8629.8|8626.9|8630.5|8628.2|8628.3|8626.4|596
1670542800000|2022-12-08 23:40:00|8629.7|8626.8|8628.8|8627.3|8630.1|8628.2|8628.8|8626.8|298
1670543100000|2022-12-08 23:45:00|8628.7|8627.2|8629.2|8626.9|8629.9|8627.9|8628.4|8626.7|221
1670543400000|2022-12-08 23:50:00|8629.1|8627.7|8628.9|8627.4|8629.8|8627.9|8628.4|8626.7|238
1670543700000|2022-12-08 23:55:00|8629|8627.5|8628.8|8627.3|8630|8628.1|8628.7|8627|167
1670544000000|2022-12-09 00:00:00|8628.9|8627.4|8630.9|8629.4|8631.6|8629.7|8628.9|8627.4|373
1670544300000|2022-12-09 00:05:00|8630.8|8629.3|8629.7|8628.2|8631.3|8629.5|8629.6|8628.1|213
1670544600000|2022-12-09 00:10:00|8629.8|8628.3|8631.3|8629.8|8631.9|8630.4|8629.3|8627.8|229
1670544900000|2022-12-09 00:15:00|8631.4|8629.9|8630.7|8629.2|8632.1|8630.5|8630.5|8628.9|259
1670545200000|2022-12-09 00:20:00|8630.6|8629.1|8629.2|8627.7|8630.6|8629.1|8629|8627.5|293
1670545500000|2022-12-09 00:25:00|8629.1|8627.6|8630.6|8629.1|8630.9|8629.4|8629|8627.5|332
1670545800000|2022-12-09 00:30:00|8630.5|8629|8631.8|8630.3|8631.9|8630.4|8630.1|8628.6|244
1670546100000|2022-12-09 00:35:00|8631.7|8630.2|8631|8629.5|8631.8|8630.2|8630.8|8629.3|270
1670546400000|2022-12-09 00:40:00|8631.1|8629.6|8631|8629.5|8631.4|8629.9|8630.6|8629.1|148
1670546700000|2022-12-09 00:45:00|8630.9|8629.4|8630.7|8629.2|8631.3|8629.8|8630.6|8628.9|238
1670547000000|2022-12-09 00:50:00|8630.6|8629.1|8631.7|8630.2|8631.7|8630.2|8629.8|8628.3|255
1670547300000|2022-12-09 00:55:00|8631.6|8630.1|8629.5|8628|8631.6|8630.1|8628.9|8627.4|372
1670547600000|2022-12-09 01:00:00|8629.6|8628.1|8628.5|8627|8630|8628.5|8628.4|8626.9|343
1670547900000|2022-12-09 01:05:00|8628.6|8627.1|8631.1|8629.6|8636.8|8635.3|8628.5|8627|690
1670548200000|2022-12-09 01:10:00|8631.2|8629.7|8632.8|8631.3|8634.6|8633.2|8629.5|8628|621
1670548500000|2022-12-09 01:15:00|8633|8631.5|8630.3|8628.8|8633|8631.5|8629.3|8627.8|621
1670548800000|2022-12-09 01:20:00|8630.2|8628.7|8630.2|8628.7|8631|8629.4|8629|8627.5|388
1670549100000|2022-12-09 01:25:00|8630.3|8628.8|8631.5|8628.2|8631.5|8629.5|8628.9|8627.3|340
1670549400000|2022-12-09 01:30:00|8631.1|8628.4|8624.7|8623.2|8631.1|8628.5|8624.7|8623.2|502
1670549700000|2022-12-09 01:35:00|8624.4|8622.9|8623.9|8622.4|8624.8|8623.3|8622.7|8621.3|419
1670550000000|2022-12-09 01:40:00|8623.8|8622.3|8623.8|8622.3|8624.3|8622.8|8622.8|8621.3|327
1670550300000|2022-12-09 01:45:00|8623.7|8622.2|8623.5|8622|8624.4|8622.9|8622.8|8621.3|260
1670550600000|2022-12-09 01:50:00|8623.6|8622.1|8624.3|8622.8|8625.6|8624.1|8623.3|8621.8|314
1670550900000|2022-12-09 01:55:00|8624.2|8622.7|8623.9|8622.4|8624.9|8623.4|8623.7|8622.2|313
1670551200000|2022-12-09 02:00:00|8623.8|8622.3|8625.9|8624.4|8626.2|8624.7|8623.3|8621.8|369
1670551500000|2022-12-09 02:05:00|8626|8624.5|8627.9|8626.4|8628.2|8626.7|8625.5|8624|260
1670551800000|2022-12-09 02:10:00|8628|8626.5|8625.2|8623.7|8628.5|8627|8624.3|8622.8|396
1670552100000|2022-12-09 02:15:00|8625.1|8623.6|8624.6|8623.1|8625.2|8623.7|8624|8622.5|201
1670552400000|2022-12-09 02:20:00|8624.7|8623.2|8623.7|8622.2|8624.7|8623.2|8623|8621.5|254
1670552700000|2022-12-09 02:25:00|8623.6|8622.1|8623.8|8622.3|8624.3|8622.8|8623.2|8621.7|236
1670553000000|2022-12-09 02:30:00|8623.9|8622.4|8623.9|8622.4|8624.6|8623.1|8623.5|8622|197
1670553300000|2022-12-09 02:35:00|8624|8622.5|8624.4|8622.9|8625.2|8623.7|8623.6|8622.1|259
1670553600000|2022-12-09 02:40:00|8624.3|8622.8|8623.4|8621.9|8624.5|8623|8622.6|8621.1|269
1670553900000|2022-12-09 02:45:00|8623.3|8621.8|8623.3|8621.8|8624.2|8622.7|8623.1|8621.6|205
1670554200000|2022-12-09 02:50:00|8623.4|8621.9|8623.4|8621.9|8623.9|8622.4|8622.7|8621.2|226
1670554500000|2022-12-09 02:55:00|8623.5|8622|8624.1|8622.6|8624.2|8622.7|8622.6|8621.1|307
1670554800000|2022-12-09 03:00:00|8624|8622.5|8622.9|8621.4|8625.2|8623.7|8622.4|8620.9|414
1670555100000|2022-12-09 03:05:00|8622.8|8621.3|8623|8621.5|8623.9|8622.4|8622.2|8620.7|314
1670555400000|2022-12-09 03:10:00|8622.9|8621.4|8621|8619.5|8622.9|8621.4|8619.2|8617.7|372
1670555700000|2022-12-09 03:15:00|8621.1|8619.6|8621.9|8620.4|8622.1|8620.6|8620.3|8618.8|223
1670556000000|2022-12-09 03:20:00|8622|8620.5|8621.2|8619.7|8622.3|8620.8|8620.9|8619.4|280
1670556300000|2022-12-09 03:25:00|8621.1|8619.6|8621.1|8619.6|8621.3|8619.8|8620.6|8619.1|215
1670556600000|2022-12-09 03:30:00|8621.2|8619.7|8621.2|8619.7|8622.1|8620.6|8620.8|8619.3|184
1670556900000|2022-12-09 03:35:00|8621.1|8619.6|8622.2|8620.7|8622.5|8621|8620.7|8619.2|178
1670557200000|2022-12-09 03:40:00|8622.3|8620.8|8622.1|8620.6|8623|8621.5|8622.1|8620.6|209
1670557500000|2022-12-09 03:45:00|8622.3|8620.8|8621.8|8620.3|8622.7|8621.2|8621.5|8620|219
1670557800000|2022-12-09 03:50:00|8621.9|8620.4|8621.2|8619.7|8622.2|8620.7|8620.8|8619.3|193
1670558100000|2022-12-09 03:55:00|8621.1|8619.6|8621.1|8619.6|8621.6|8620.1|8620.6|8619.1|230
1670558400000|2022-12-09 04:00:00|8621|8619.5|8620.8|8619.3|8621.6|8620.1|8620.6|8619.1|185
1670558700000|2022-12-09 04:05:00|8620.9|8619.4|8621.2|8619.7|8621.5|8620|8620.4|8618.9|179
1670559000000|2022-12-09 04:10:00|8621.3|8619.8|8621.1|8619.6|8622.5|8621|8620.8|8619.3|205
1670559300000|2022-12-09 04:15:00|8621|8619.5|8620.3|8618.8|8621.1|8619.6|8620.1|8618.6|220
1670559600000|2022-12-09 04:20:00|8620.2|8618.7|8621.3|8619.8|8621.3|8619.8|8619.9|8618.4|229
1670559900000|2022-12-09 04:25:00|8621.2|8619.7|8621.9|8620.4|8622.1|8620.6|8620.6|8619.1|218
1670560200000|2022-12-09 04:30:00|8621.8|8620.3|8621.8|8620.3|8622.2|8620.7|8621.5|8620|148
1670560500000|2022-12-09 04:35:00|8621.9|8620.4|8621.7|8620.2|8622.5|8621|8621.3|8619.8|154
1670560800000|2022-12-09 04:40:00|8621.8|8620.3|8620.9|8619.4|8621.9|8620.4|8620.3|8618.8|184
1670561100000|2022-12-09 04:45:00|8620.7|8619.2|8620.8|8619.3|8621.8|8620.3|8620.6|8619.1|199
1670561400000|2022-12-09 04:50:00|8620.7|8619.2|8621.3|8619.8|8621.8|8620.3|8620.6|8619.1|169
1670561700000|2022-12-09 04:55:00|8621.4|8619.9|8620.7|8619.2|8621.4|8619.9|8620.1|8618.6|162
1670562000000|2022-12-09 05:00:00|8620.8|8619.3|8621.4|8619.9|8621.9|8620.4|8620.2|8618.7|289
1670562300000|2022-12-09 05:05:00|8621.3|8619.8|8620.2|8618.7|8621.8|8620.3|8619.9|8618.4|294
1670562600000|2022-12-09 05:10:00|8620.1|8618.6|8618.9|8617.4|8620.4|8618.9|8618.6|8617.3|316
1670562900000|2022-12-09 05:15:00|8619.1|8617.6|8624.7|8623.2|8625.1|8623.6|8619|8617.5|412
1670563200000|2022-12-09 05:20:00|8624.6|8623.1|8624.9|8623.4|8625.5|8624|8623.2|8621.7|319
1670563500000|2022-12-09 05:25:00|8625|8623.5|8627.2|8625.7|8627.6|8626.1|8624.7|8623.2|457
1670563800000|2022-12-09 05:30:00|8627.5|8626|8626.9|8625.4|8627.6|8626.1|8626.2|8624.7|229
1670564100000|2022-12-09 05:35:00|8627.2|8625.7|8628.3|8626.8|8628.4|8626.9|8626.3|8624.8|220
1670564400000|2022-12-09 05:40:00|8628.2|8626.7|8628.5|8627|8628.6|8627.1|8627.7|8626.2|250
1670564700000|2022-12-09 05:45:00|8628.4|8626.9|8627.6|8626.1|8628.6|8627.1|8627.4|8625.9|212
1670565000000|2022-12-09 05:50:00|8627.5|8626|8628.4|8626.9|8628.7|8627.2|8627.5|8626|233
1670565300000|2022-12-09 05:55:00|8628.3|8626.8|8628.4|8626.9|8630|8628.5|8627.7|8626.2|377
1670565600000|2022-12-09 06:00:00|8628.3|8626.8|8627.4|8625.9|8628.3|8626.8|8626.7|8625|381
1670565900000|2022-12-09 06:05:00|8627.5|8626|8625.1|8623.6|8627.5|8626|8624.9|8623.4|355
1670566200000|2022-12-09 06:10:00|8625.2|8623.7|8624.2|8622.7|8625.6|8624.1|8624.1|8622.6|293
1670566500000|2022-12-09 06:15:00|8624.1|8622.6|8622.7|8621.2|8624.7|8623.2|8622.3|8620.8|270
1670566800000|2022-12-09 06:20:00|8622.6|8621.1|8623.2|8621.7|8624.1|8622.3|8622.1|8620.6|322
1670567100000|2022-12-09 06:25:00|8623.1|8621.6|8622.1|8620.6|8623.3|8621.8|8622|8620.5|295
1670567400000|2022-12-09 06:30:00|8622.2|8620.7|8624.2|8622.7|8624.6|8623.1|8622.2|8620.7|341
1670567700000|2022-12-09 06:35:00|8624.3|8622.8|8622.8|8621.3|8624.4|8622.9|8622.4|8620.9|405
1670568000000|2022-12-09 06:40:00|8622.7|8621.2|8623|8621.5|8625|8623.5|8622.6|8621.1|366
1670568300000|2022-12-09 06:45:00|8623.1|8621.6|8623.3|8621.8|8624.5|8623|8623|8621.5|306
1670568600000|2022-12-09 06:50:00|8623.4|8621.9|8625.9|8624.4|8626|8624.5|8623.3|8621.8|294
1670568900000|2022-12-09 06:55:00|8625.8|8624.3|8627.1|8625.6|8627.5|8626|8625.4|8623.9|330
1670569200000|2022-12-09 07:00:00|8627|8625.5|8628.4|8626.9|8629|8627.5|8625.4|8623.9|521
1670569500000|2022-12-09 07:05:00|8628.3|8626.8|8629.2|8627.7|8630.1|8628.6|8628.1|8626.6|546
1670569800000|2022-12-09 07:10:00|8629.3|8627.8|8631.3|8629.8|8631.8|8630.3|8628.3|8626.8|570
1670570100000|2022-12-09 07:15:00|8631.2|8629.7|8627.6|8626.1|8631.6|8630.1|8627.4|8625.9|400
1670570400000|2022-12-09 07:20:00|8627.5|8626|8625.7|8624.2|8628.5|8627|8625.6|8624.1|375
1670570700000|2022-12-09 07:25:00|8625.6|8624.1|8626|8624.5|8627.5|8626|8624.4|8622.9|468
1670571000000|2022-12-09 07:30:00|8626.1|8624.6|8624.1|8622.6|8626.4|8624.9|8623|8621.5|448
1670571300000|2022-12-09 07:35:00|8624|8622.5|8624.5|8623|8625.1|8623.7|8623.3|8622.1|393
1670571600000|2022-12-09 07:40:00|8624.6|8623.1|8624.7|8623.2|8625.6|8624.1|8623.7|8622.2|390
1670571900000|2022-12-09 07:45:00|8624.4|8623.5|8620.9|8619.4|8626|8624.5|8620.6|8619.3|433
1670572200000|2022-12-09 07:50:00|8621|8619.5|8622.6|8621.1|8623|8621.5|8620.5|8619.3|407
1670572500000|2022-12-09 07:55:00|8622.7|8621.2|8623.2|8621.7|8624.7|8623.2|8622.1|8620.6|444
1670572800000|2022-12-09 08:00:00|8623.3|8621.8|8626.5|8625|8626.5|8625.4|8622.2|8620.7|585
1670573100000|2022-12-09 08:05:00|8626.2|8625.3|8625.3|8623.8|8629.1|8627.6|8624.3|8622.8|613
1670573400000|2022-12-09 08:10:00|8625.2|8623.7|8625.1|8623.6|8626.1|8624.6|8623.5|8622|495
1670573700000|2022-12-09 08:15:00|8625.3|8623.8|8626.2|8624.7|8628.7|8627.4|8624.2|8622.7|571
1670574000000|2022-12-09 08:20:00|8626.3|8624.8|8627.1|8625.6|8628.3|8627.1|8626.2|8624.7|535
1670574300000|2022-12-09 08:25:00|8627.2|8625.7|8631.7|8630.2|8631.9|8630.9|8627|8625.7|505
1670574600000|2022-12-09 08:30:00|8631.5|8630|8635.1|8633.6|8635.3|8633.8|8631.1|8629.6|557
1670574900000|2022-12-09 08:35:00|8635.2|8633.7|8634.6|8633.1|8636.4|8634.9|8633.2|8631.9|557
1670575200000|2022-12-09 08:40:00|8634.1|8633.2|8637.3|8635.8|8638.4|8636.9|8633.8|8632.3|450
1670575500000|2022-12-09 08:45:00|8637.2|8635.7|8633.5|8632|8637.4|8636.2|8633.2|8631.9|363
1670575800000|2022-12-09 08:50:00|8633.6|8632.1|8633.7|8632.2|8634.6|8633.3|8631.4|8630|498
1670576100000|2022-12-09 08:55:00|8633.6|8632.1|8629.2|8627.7|8633.6|8632.2|8628.3|8627.1|504
1670576400000|2022-12-09 09:00:00|8629.1|8627.6|8628.7|8627.2|8632|8630.5|8627.1|8625.9|539
1670576700000|2022-12-09 09:05:00|8628.6|8627.1|8627.4|8625.9|8629.2|8628.1|8625.6|8624.3|385
1670577000000|2022-12-09 09:10:00|8627.5|8626|8627.4|8625.9|8628.1|8626.9|8625.8|8624.6|433
1670577300000|2022-12-09 09:15:00|8627.3|8625.8|8631.6|8630.1|8631.9|8630.7|8627|8625.5|367
1670577600000|2022-12-09 09:20:00|8631.5|8630|8627.9|8626.4|8632.2|8630.9|8627.3|8625.8|401
1670577900000|2022-12-09 09:25:00|8627.5|8626.6|8615.2|8613.7|8627.9|8626.7|8613.5|8612.2|819
1670578200000|2022-12-09 09:30:00|8615.3|8613.8|8618.4|8616.9|8620.1|8618.9|8615.2|8613.8|549
1670578500000|2022-12-09 09:35:00|8618.3|8616.8|8616.2|8614.7|8620.3|8618.8|8614.4|8613.3|455
1670578800000|2022-12-09 09:40:00|8616.1|8614.6|8617.2|8615.7|8617.3|8616.1|8613.4|8612.1|470
1670579100000|2022-12-09 09:45:00|8617.4|8615.9|8622.1|8620.6|8622.3|8621|8616.7|8615.3|402
1670579400000|2022-12-09 09:50:00|8622.2|8620.7|8622.7|8621.8|8623.5|8622.5|8620.5|8619|477
1670579700000|2022-12-09 09:55:00|8622.9|8621.4|8620.6|8619.1|8623.8|8622.4|8620.6|8619.1|485
1670580000000|2022-12-09 10:00:00|8620.5|8619|8618.7|8617.2|8620.7|8619.2|8617.8|8616.3|425
1670580300000|2022-12-09 10:05:00|8618.8|8617.3|8622.5|8621|8625.4|8623.9|8617.8|8616.5|502
1670580600000|2022-12-09 10:10:00|8622.4|8621.5|8618.2|8616.7|8623.5|8622|8617.9|8616.4|461
1670580900000|2022-12-09 10:15:00|8618.1|8616.6|8620.7|8619.2|8621|8619.8|8617.4|8616.1|291
1670581200000|2022-12-09 10:20:00|8620.6|8619.1|8622.5|8621|8622.5|8621.3|8620.2|8618.9|376
1670581500000|2022-12-09 10:25:00|8622.3|8620.8|8621.4|8619.9|8622.8|8621.3|8619.2|8617.7|350
1670581800000|2022-12-09 10:30:00|8621.3|8619.8|8623.1|8621.6|8624|8622.8|8620.5|8619.2|323
1670582100000|2022-12-09 10:35:00|8623.2|8621.7|8621.7|8620.2|8624.6|8623.4|8621.1|8620|340
1670582400000|2022-12-09 10:40:00|8621.6|8620.1|8623.2|8621.7|8623.6|8622.2|8621.6|8620.1|306
1670582700000|2022-12-09 10:45:00|8623.1|8621.6|8625.5|8624|8627.4|8626.3|8623.1|8621.6|414
1670583000000|2022-12-09 10:50:00|8625.4|8623.9|8622.6|8621.1|8625.7|8624.2|8622|8620.5|410
1670583300000|2022-12-09 10:55:00|8622.5|8621|8616.9|8616|8622.6|8621.2|8616.1|8615|432
1670583600000|2022-12-09 11:00:00|8617|8616.1|8612.8|8611.3|8617.3|8616.1|8612.3|8611.2|515
1670583900000|2022-12-09 11:05:00|8612.9|8611.4|8612.3|8610.8|8615.2|8614|8611.5|8610.2|421
1670584200000|2022-12-09 11:10:00|8612.4|8610.9|8609.5|8608.6|8613|8611.8|8609.5|8608.3|445
1670584500000|2022-12-09 11:15:00|8609.2|8608.3|8609.4|8607.9|8611.2|8610.3|8607.9|8606.6|297
1670584800000|2022-12-09 11:20:00|8609.3|8607.8|8607.4|8605.9|8610|8608.5|8607|8605.8|305
1670585100000|2022-12-09 11:25:00|8607.5|8606|8607.3|8605.8|8608.4|8606.9|8605.9|8604.7|404
1670585400000|2022-12-09 11:30:00|8607.2|8605.7|8608.6|8607.1|8609.9|8608.7|8604.5|8603.2|419
1670585700000|2022-12-09 11:35:00|8608.5|8607|8609.3|8607.8|8609.6|8608.1|8607.1|8605.6|299
1670586000000|2022-12-09 11:40:00|8609.2|8607.7|8605.5|8604|8609.2|8607.8|8605.5|8604|303
1670586300000|2022-12-09 11:45:00|8605.6|8604.1|8606.4|8604.9|8606.8|8605.3|8604|8602.8|375
1670586600000|2022-12-09 11:50:00|8606|8605.1|8605|8603.5|8606.7|8605.2|8603|8601.9|381
1670586900000|2022-12-09 11:55:00|8604.9|8603.4|8605.4|8604.5|8606.7|8605.3|8604.7|8603.2|438
1670587200000|2022-12-09 12:00:00|8605.3|8604.4|8607.8|8606.3|8609.7|8608.5|8604.7|8603.7|541
1670587500000|2022-12-09 12:05:00|8607.7|8606.2|8607.3|8605.8|8610.1|8608.9|8606.8|8605.4|434
1670587800000|2022-12-09 12:10:00|8607.2|8605.7|8606.2|8604.7|8607.3|8605.8|8604.6|8603.1|345
1670588100000|2022-12-09 12:15:00|8606.3|8604.8|8605.4|8603.9|8606.7|8605.2|8603.9|8602.9|312
1670588400000|2022-12-09 12:20:00|8605.3|8603.8|8603.5|8602|8607|8605.8|8602.2|8600.7|390
1670588700000|2022-12-09 12:25:00|8603.6|8602.1|8601.1|8599.6|8603.9|8602.7|8600.6|8599.3|329
1670589000000|2022-12-09 12:30:00|8601.2|8599.7|8601.4|8599.9|8602.1|8600.6|8598.4|8597.2|413
1670589300000|2022-12-09 12:35:00|8601.3|8599.8|8602.6|8601.1|8604.8|8603.3|8600|8598.7|402
1670589600000|2022-12-09 12:40:00|8602.7|8601.2|8602.2|8600.7|8603.6|8602.1|8601.2|8600.1|403
1670589900000|2022-12-09 12:45:00|8602.1|8600.6|8597.2|8595.7|8602.7|8601.2|8596.9|8595.6|326
1670590200000|2022-12-09 12:50:00|8597.1|8595.6|8592.2|8590.7|8597.6|8596.3|8591.4|8589.9|409
1670590500000|2022-12-09 12:55:00|8592.1|8590.6|8596.7|8595.2|8596.7|8595.5|8592|8590.5|483
1670590800000|2022-12-09 13:00:00|8596.8|8595.3|8591.7|8590.8|8598|8596.8|8591.7|8590.6|592
1670591100000|2022-12-09 13:05:00|8591.6|8590.7|8592.1|8590.6|8595.2|8594.3|8590.8|8589.5|391
1670591400000|2022-12-09 13:10:00|8591.8|8591.2|8595.5|8594|8597.1|8595.8|8591.7|8590.5|422
1670591700000|2022-12-09 13:15:00|8595.6|8594.1|8593.3|8591.8|8596.9|8595.6|8593.3|8591.8|515
1670592000000|2022-12-09 13:20:00|8593.1|8591.6|8593.3|8591.8|8594|8592.7|8590.6|8589.4|476
1670592300000|2022-12-09 13:25:00|8593.2|8591.7|8600|8594.7|8600.5|8595.1|8590.7|8589.3|679
1670592600000|2022-12-09 13:30:00|8601.9|8593.8|8594.7|8592.5|8621.2|8611.2|8593.6|8591|2085
1670592900000|2022-12-09 13:35:00|8594.3|8592.8|8600.7|8599.2|8601.3|8599.8|8594.1|8592.1|1189
1670593200000|2022-12-09 13:40:00|8600.6|8599.1|8602.9|8601.4|8602.9|8601.4|8594.5|8593|1090
1670593500000|2022-12-09 13:45:00|8602.5|8601|8595.7|8594.2|8603.3|8601.8|8592|8590.5|1169
1670593800000|2022-12-09 13:50:00|8595.8|8594.3|8594.3|8592.8|8596.6|8595.3|8592.9|8591.6|923
1670594100000|2022-12-09 13:55:00|8594.4|8592.9|8589.9|8588.4|8594.6|8593.1|8588.7|8587.3|969
1670594400000|2022-12-09 14:00:00|8590.1|8588.6|8593.5|8592|8593.6|8592.1|8588.7|8587.6|764
1670594700000|2022-12-09 14:05:00|8593.6|8592.1|8591.7|8590.2|8596.2|8594.9|8591.2|8590.1|676
1670595000000|2022-12-09 14:10:00|8591.3|8590.4|8589.2|8587.7|8591.8|8590.4|8588.8|8587.3|744
1670595300000|2022-12-09 14:15:00|8589.3|8587.8|8587.7|8586.2|8590.9|8589.5|8585.9|8584.4|633
1670595600000|2022-12-09 14:20:00|8587.6|8586.1|8589.9|8589|8590.8|8589.3|8586.8|8585.6|705
1670595900000|2022-12-09 14:25:00|8590|8589.1|8588.7|8587.2|8592.7|8591.2|8588.4|8586.9|665
1670596200000|2022-12-09 14:30:00|8588.8|8587.3|8585.3|8583.8|8591.3|8589.8|8583.7|8582.6|853
1670596500000|2022-12-09 14:35:00|8585.2|8583.7|8585.9|8585|8588|8586.6|8584.5|8583|739
1670596800000|2022-12-09 14:40:00|8586.1|8584.6|8586.7|8585.2|8589.4|8588.1|8585.4|8583.9|633
1670597100000|2022-12-09 14:45:00|8586.8|8585.3|8586.8|8585.3|8587.7|8586.2|8583.4|8582.3|580
1670597400000|2022-12-09 14:50:00|8586.9|8585.4|8590.1|8588.6|8590.4|8588.9|8586.6|8585.1|710
1670597700000|2022-12-09 14:55:00|8589.9|8588.4|8592.9|8586.1|8597.1|8591.5|8589.2|8583.2|701
1670598000000|2022-12-09 15:00:00|8592.2|8584.8|8590.6|8589.1|8596.1|8589.3|8584.8|8581.8|1433
1670598300000|2022-12-09 15:05:00|8590.8|8589.3|8593.2|8591.7|8594.9|8593.4|8589.7|8588.5|931
1670598600000|2022-12-09 15:10:00|8593.3|8591.8|8590.3|8588.8|8594.8|8593.3|8589.5|8588.4|876
1670598900000|2022-12-09 15:15:00|8590.2|8588.7|8586.3|8585.4|8590.9|8589.6|8586|8584.8|775
1670599200000|2022-12-09 15:20:00|8586.2|8585.3|8582.2|8580.7|8586.8|8585.5|8580.3|8578.8|731
1670599500000|2022-12-09 15:25:00|8582.3|8580.8|8583.2|8582.3|8585.9|8584.9|8580.1|8578.8|634
1670599800000|2022-12-09 15:30:00|8583|8582.1|8578.4|8576.9|8583.5|8582.4|8574.8|8573.9|687
1670600100000|2022-12-09 15:35:00|8578.3|8576.8|8571.8|8570.3|8578.5|8577.3|8570.9|8570|589
1670600400000|2022-12-09 15:40:00|8571.7|8570.2|8574.4|8572.9|8576.2|8574.7|8570.9|8569.7|722
1670600700000|2022-12-09 15:45:00|8574.3|8572.8|8572.5|8571.6|8575|8573.7|8568.6|8567.7|729
1670601000000|2022-12-09 15:50:00|8572.4|8571.5|8573.9|8573|8578.1|8576.9|8570.4|8569.5|904
1670601300000|2022-12-09 15:55:00|8573.8|8572.9|8573.7|8572.8|8577.4|8576.3|8572.3|8570.9|729
1670601600000|2022-12-09 16:00:00|8573.8|8572.9|8574.5|8573.6|8575.8|8574.4|8571.1|8569.9|602
1670601900000|2022-12-09 16:05:00|8574.4|8573.5|8573.1|8572.2|8575.4|8574.1|8572.6|8571.2|589
1670602200000|2022-12-09 16:10:00|8573.2|8572.3|8574.8|8573.3|8576.6|8575.7|8573.2|8572|524
1670602500000|2022-12-09 16:15:00|8574.6|8573.1|8569.3|8567.8|8574.8|8573.6|8569|8567.8|444
1670602800000|2022-12-09 16:20:00|8569.2|8567.7|8569|8567.5|8569.9|8568.6|8566.4|8565.4|511
1670603100000|2022-12-09 16:25:00|8569.1|8567.6|8571.4|8570.5|8571.4|8570.5|8566.8|8565.7|421
1670603400000|2022-12-09 16:30:00|8571.6|8570.7|8569.7|8568.2|8573.5|8572.6|8568.4|8567.2|631
1670603700000|2022-12-09 16:35:00|8569.6|8568.1|8570.3|8568.8|8570.7|8569.2|8566.1|8565.2|400
1670604000000|2022-12-09 16:40:00|8570.2|8568.7|8570.8|8569.3|8572|8570.7|8569.3|8568.2|465
1670604300000|2022-12-09 16:45:00|8570.6|8569.1|8567.1|8565.6|8572|8570.8|8565.8|8564.7|566
1670604600000|2022-12-09 16:50:00|8567|8565.5|8564.1|8562.6|8567|8565.7|8563|8561.9|529
1670604900000|2022-12-09 16:55:00|8563.6|8562.7|8570.8|8569.9|8571|8570.1|8563.6|8562.6|491
1670605200000|2022-12-09 17:00:00|8570.7|8569.8|8576.7|8575.2|8576.9|8575.7|8570.7|8569.5|564
1670605500000|2022-12-09 17:05:00|8576.5|8575.6|8573.9|8573|8576.5|8575.6|8573.7|8572.5|407
1670605800000|2022-12-09 17:10:00|8574|8573.1|8573|8571.5|8575.6|8574.5|8572.5|8571.2|424
1670606100000|2022-12-09 17:15:00|8573.1|8571.6|8573.6|8572.1|8575.3|8573.8|8571.8|8570.7|502
1670606400000|2022-12-09 17:20:00|8573.4|8571.9|8574.7|8573.2|8574.8|8573.6|8572.2|8570.9|436
1670606700000|2022-12-09 17:25:00|8574.3|8572.8|8575.2|8573.7|8576.2|8574.8|8573.2|8572|422
1670607000000|2022-12-09 17:30:00|8575.3|8573.8|8576.8|8575.3|8577.4|8576.1|8574.5|8573.1|375
1670607300000|2022-12-09 17:35:00|8576.7|8575.2|8577|8576.1|8577.8|8576.7|8575|8573.7|306
1670607600000|2022-12-09 17:40:00|8576.9|8576|8580.9|8579.4|8581.3|8580|8576.8|8575.5|328
1670607900000|2022-12-09 17:45:00|8580.8|8579.3|8581.2|8579.7|8581.3|8579.9|8579.5|8578|338
1670608200000|2022-12-09 17:50:00|8581.3|8579.8|8583.6|8582.1|8584.3|8583|8580.9|8579.7|427
1670608500000|2022-12-09 17:55:00|8583.7|8582.2|8583.2|8582.3|8584.2|8582.7|8581.8|8580.3|359
1670608800000|2022-12-09 18:00:00|8583.1|8582.2|8583.6|8582.1|8583.7|8582.4|8582.2|8581.1|363
1670609100000|2022-12-09 18:05:00|8583.5|8582|8589|8587.5|8589.2|8588|8582.7|8581.6|408
1670609400000|2022-12-09 18:10:00|8589.1|8587.6|8589.3|8587.8|8589.8|8588.3|8587.2|8585.8|332
1670609700000|2022-12-09 18:15:00|8589.2|8587.7|8590.3|8588.8|8590.7|8589.4|8588.5|8587.1|339
1670610000000|2022-12-09 18:20:00|8590.2|8588.7|8592.5|8591.6|8592.7|8591.6|8589.7|8588.6|318
1670610300000|2022-12-09 18:25:00|8592.4|8591.5|8594.1|8592.6|8594.4|8593|8592.4|8591.2|276
1670610600000|2022-12-09 18:30:00|8594|8592.5|8593.2|8592.3|8594.6|8593.5|8593.2|8591.8|253
1670610900000|2022-12-09 18:35:00|8593.3|8592.4|8599.2|8597.7|8599.3|8597.9|8593.2|8592.3|311
1670611200000|2022-12-09 18:40:00|8599.1|8597.6|8596.4|8594.9|8599.2|8598|8595.4|8594.3|345
1670611500000|2022-12-09 18:45:00|8596.3|8594.8|8596.3|8594.8|8597.2|8595.8|8594.8|8593.4|291
1670611800000|2022-12-09 18:50:00|8596.2|8594.7|8594.2|8593.3|8596.5|8595.2|8593.8|8592.4|304
1670612100000|2022-12-09 18:55:00|8594.4|8592.9|8594.1|8592.6|8594.9|8593.6|8592.7|8591.5|265
1670612400000|2022-12-09 19:00:00|8594.2|8592.7|8593.1|8592.2|8594.7|8593.5|8592.4|8591.3|327
1670612700000|2022-12-09 19:05:00|8592.9|8592|8595.2|8594.3|8595.5|8594.4|8592.9|8591.8|303
1670613000000|2022-12-09 19:10:00|8595.4|8594.5|8594.4|8592.9|8595.8|8594.8|8593.6|8592.4|358
1670613300000|2022-12-09 19:15:00|8594.1|8593.2|8593.4|8591.9|8594.5|8593.4|8592.3|8591.1|362
1670613600000|2022-12-09 19:20:00|8593.3|8591.8|8593.1|8591.6|8594|8592.5|8592.6|8591.3|337
1670613900000|2022-12-09 19:25:00|8593.2|8591.7|8592.6|8591.1|8593.5|8592.4|8592.1|8590.9|212
1670614200000|2022-12-09 19:30:00|8592.5|8591|8596.1|8594.6|8596.1|8594.7|8592.3|8591|267
1670614500000|2022-12-09 19:35:00|8596|8594.5|8594.6|8593.1|8596|8594.5|8593.7|8592.2|207
1670614800000|2022-12-09 19:40:00|8594.3|8593.4|8594.3|8592.8|8594.9|8593.7|8593.6|8592.3|308
1670615100000|2022-12-09 19:45:00|8594.1|8592.6|8593.8|8592.9|8594.3|8593.1|8592.9|8591.6|277
1670615400000|2022-12-09 19:50:00|8593.7|8592.8|8595.3|8593.8|8595.3|8594.1|8592.6|8591.7|295
1670615700000|2022-12-09 19:55:00|8595.4|8593.9|8594.3|8593.4|8595.4|8593.9|8593.4|8592.2|338
1670616000000|2022-12-09 20:00:00|8594.4|8593.5|8594.4|8593.5|8594.9|8593.8|8594|8592.8|258
1670616300000|2022-12-09 20:05:00|8594.5|8593.6|8592.5|8591.6|8594.5|8593.6|8591.6|8590.4|348
1670616600000|2022-12-09 20:10:00|8592.7|8591.8|8592.1|8590.6|8593.2|8591.9|8591.7|8590.4|384
1670616900000|2022-12-09 20:15:00|8592.2|8590.7|8591.1|8589.6|8592.5|8591|8590.9|8589.5|328
1670617200000|2022-12-09 20:20:00|8591|8589.5|8591.9|8590.4|8592.6|8591.1|8590.9|8589.4|255
1670617500000|2022-12-09 20:25:00|8592|8590.5|8591.4|8589.9|8593|8591.5|8590.5|8589.3|317
1670617800000|2022-12-09 20:30:00|8591.5|8590|8589.3|8587.8|8592|8591.1|8588.9|8587.4|366
1670618100000|2022-12-09 20:35:00|8589.4|8587.9|8593|8591.5|8593.1|8591.6|8588.7|8587.2|297
1670618400000|2022-12-09 20:40:00|8592.9|8591.4|8593.2|8591.7|8594|8592.9|8592|8590.5|293
1670618700000|2022-12-09 20:45:00|8593.3|8591.8|8594|8592.5|8594.3|8593|8592.4|8591.3|299
1670619000000|2022-12-09 20:50:00|8594.1|8592.6|8591.3|8589.8|8594.3|8593.1|8590.4|8589.3|497
1670619300000|2022-12-09 20:55:00|8591.4|8589.9|8591.8|8590.3|8592.3|8590.9|8590.2|8588.8|519
1670619600000|2022-12-09 21:00:00|8592.1|8590.6|8593.7|8592.2|8594.5|8593|8591.8|8590.3|316
1670619900000|2022-12-09 21:05:00|8593.8|8592.3|8594.3|8592.8|8595.1|8593.6|8593.6|8592.1|327
1670620200000|2022-12-09 21:10:00|8594.2|8592.7|8594|8592.5|8594.6|8593.1|8593.2|8591.7|258
1670620500000|2022-12-09 21:15:00|8594.1|8592.6|8593.3|8591.8|8594.2|8592.7|8592.5|8591|345
1670620800000|2022-12-09 21:20:00|8593.2|8591.7|8593.4|8591.9|8594.3|8592.8|8592.2|8590.7|225
1670621100000|2022-12-09 21:25:00|8593.7|8592.2|8594.5|8593|8594.7|8593.2|8592.8|8591.3|397
1670621400000|2022-12-09 21:30:00|8594.4|8592.9|8593.7|8592.2|8594.8|8593.3|8592.2|8590.7|375
1670621700000|2022-12-09 21:35:00|8593.6|8592.1|8592.4|8590.9|8593.9|8592.4|8591.8|8590.3|292
1670622000000|2022-12-09 21:40:00|8592.5|8591|8593.9|8592.4|8594.9|8593.4|8592.3|8590.8|250
1670622300000|2022-12-09 21:45:00|8593.7|8592.2|8592.4|8590.9|8594.6|8593.1|8591.4|8589.9|311
1670622600000|2022-12-09 21:50:00|8592.6|8591.1|8592.5|8591|8595.5|8591.4|8590.7|8586.8|446
1670622900000|2022-12-09 21:55:00|8590|8588.5|8586.5|8585|8602.6|8592.9|8581.9|8570.9|1307
1670792400000|2022-12-11 21:00:00|8607.4|8586.4|8600.3|8579.3|8607.4|8586.4|8600.3|8579.3|2
1670792700000|2022-12-11 21:05:00|8607.8|8586.8|8600.3|8579.3|8607.9|8586.9|8600.3|8579.3|3
1670793000000|2022-12-11 21:10:00|8607.8|8586.8|8607.8|8586.8|8607.8|8586.8|8600.3|8579.3|3
1670793300000|2022-12-11 21:15:00|8598.3|8577.3|8601.1|8580.1|8609.5|8588.5|8597.1|8576.1|14
1670793600000|2022-12-11 21:20:00|8599.9|8578.9|8597.1|8576.1|8609.5|8588.5|8597.1|8576.1|12
1670793900000|2022-12-11 21:25:00|8608.4|8587.4|8606.8|8585.8|8610.1|8589.1|8597.9|8576.9|9
1670794200000|2022-12-11 21:30:00|8609.9|8588.9|8599.9|8578.9|8614|8593|8598.9|8577.9|8
1670794500000|2022-12-11 21:35:00|8614.8|8593.8|8615.7|8594.7|8615.7|8594.7|8600.6|8579.6|17
1670794800000|2022-12-11 21:40:00|8610.6|8589.6|8606.7|8585.7|8615|8594|8600.7|8579.7|33
1670795100000|2022-12-11 21:45:00|8612.4|8591.4|8609.6|8588.6|8612.4|8591.4|8600.9|8579.9|23
1670795400000|2022-12-11 21:50:00|8603|8582|8600.8|8582.7|8609.6|8588.6|8600.8|8581.2|12
1670795700000|2022-12-11 21:55:00|8609.3|8588.3|8600.5|8579.5|8609.3|8588.3|8597.6|8579.2|26
1670796000000|2022-12-11 22:00:00|8605.8|8584.8|8599.2|8578.2|8606.2|8585.2|8598.5|8577.5|23
1670796300000|2022-12-11 22:05:00|8597.7|8576.7|8600.8|8579.8|8606|8585|8597.7|8576.7|100
1670796600000|2022-12-11 22:10:00|8601.1|8581.1|8603.8|8586.9|8615.1|8594.1|8599.4|8578.4|150
1670796900000|2022-12-11 22:15:00|8603.4|8587|8602|8581|8606.8|8587.2|8601.3|8580.3|90
1670797200000|2022-12-11 22:20:00|8601.8|8580.8|8597.5|8576.5|8602.7|8581.7|8597.4|8576.4|82
1670797500000|2022-12-11 22:25:00|8597.4|8576.4|8600.1|8579.1|8600.5|8579.5|8597.4|8576.4|41
1670797800000|2022-12-11 22:30:00|8600.5|8579.5|8603.4|8582.4|8604.5|8583.5|8598|8577|202
1670798100000|2022-12-11 22:35:00|8603.1|8582.1|8601|8583.4|8605.8|8584.8|8599.9|8580.2|77
1670798400000|2022-12-11 22:40:00|8601.2|8582.9|8605|8584|8605|8584.2|8599.9|8580.8|182
1670798700000|2022-12-11 22:45:00|8603.4|8584.2|8594.8|8588.3|8605.4|8589.1|8594.8|8581|103
1670799000000|2022-12-11 22:50:00|8594.9|8588.4|8594.3|8587.7|8602.9|8588.9|8594.3|8582.2|92
1670799300000|2022-12-11 22:55:00|8598.1|8588.7|8597.5|8586.5|8602|8591|8594.3|8585.1|314
1670799600000|2022-12-11 23:00:00|8597.6|8586.6|8596|8592.9|8599.1|8593.9|8593.7|8586.1|695
1670799900000|2022-12-11 23:05:00|8596.1|8592.2|8596.5|8593.4|8598.8|8595.5|8595.3|8589.5|401
1670800200000|2022-12-11 23:10:00|8596.4|8593.5|8597|8594.7|8598|8596.2|8594.5|8592.4|525
1670800500000|2022-12-11 23:15:00|8597.2|8594.6|8596.6|8595.1|8598.2|8596.2|8596|8593.5|379
1670800800000|2022-12-11 23:20:00|8596.5|8595|8596.8|8595.3|8597.1|8595.6|8595.8|8593.9|208
1670801100000|2022-12-11 23:25:00|8597|8595.5|8599.4|8597.9|8600.1|8598|8596.5|8595|232
1670801400000|2022-12-11 23:30:00|8599.2|8597.7|8596.1|8594.6|8599.6|8598.1|8596.1|8594.5|216
1670801700000|2022-12-11 23:35:00|8596.3|8594.8|8596.4|8594.9|8597.3|8595.3|8595.5|8593.6|218
1670802000000|2022-12-11 23:40:00|8596.3|8594.8|8596.3|8594.8|8597.5|8595.5|8596.2|8594.3|207
1670802300000|2022-12-11 23:45:00|8596.2|8594.7|8597.1|8595.6|8597.6|8596.3|8596.1|8594.2|169
1670802600000|2022-12-11 23:50:00|8597.2|8595.7|8598.1|8596.6|8599.6|8598.1|8595|8593.5|220
1670802900000|2022-12-11 23:55:00|8598.5|8596.3|8599.5|8598|8599.7|8598|8597.4|8595.6|232
1670803200000|2022-12-12 00:00:00|8599.4|8597.9|8597.4|8595.9|8600.7|8599.1|8596.9|8595.4|355
1670803500000|2022-12-12 00:05:00|8597.6|8596.1|8596.5|8595|8598.3|8596.8|8596.5|8594.5|430
1670803800000|2022-12-12 00:10:00|8596.4|8594.9|8598.2|8596.7|8598.5|8596.8|8596|8594.2|302
1670804100000|2022-12-12 00:15:00|8598.1|8596.6|8599.2|8597.7|8599.7|8598.2|8597.4|8595.9|301
1670804400000|2022-12-12 00:20:00|8599.1|8597.6|8599.8|8598.3|8600.3|8598.7|8598.7|8597.1|292
1670804700000|2022-12-12 00:25:00|8599.7|8598.2|8599.9|8598.4|8600.6|8598.9|8599.6|8598.1|236
1670805000000|2022-12-12 00:30:00|8600|8598.5|8600.4|8598.9|8601.1|8599.3|8599.6|8597.9|228
1670805300000|2022-12-12 00:35:00|8600.5|8599|8600.1|8598.6|8600.8|8599.3|8598.5|8597|344
1670805600000|2022-12-12 00:40:00|8600.2|8598.7|8598.8|8597.3|8600.6|8599.1|8598.8|8597.3|358
1670805900000|2022-12-12 00:45:00|8598.9|8597.4|8600.4|8598.9|8600.5|8599|8598.8|8597.3|279
1670806200000|2022-12-12 00:50:00|8600.5|8599|8600.6|8599.1|8601|8599.5|8599.7|8598.2|325
1670806500000|2022-12-12 00:55:00|8600.8|8599.3|8600.9|8599.4|8601.9|8600.4|8600.4|8598.9|299
1670806800000|2022-12-12 01:00:00|8601|8599.5|8602.2|8600.7|8603.6|8602.1|8600.4|8598.9|302
1670807100000|2022-12-12 01:05:00|8602.1|8600.6|8602.3|8600.8|8603|8601.5|8600.8|8599.5|423
1670807400000|2022-12-12 01:10:00|8602.2|8600.7|8602.2|8600.7|8603.7|8602.2|8601.3|8599.8|414
1670807700000|2022-12-12 01:15:00|8602.1|8600.6|8601.5|8600|8603.2|8601.7|8600.8|8599.3|348
1670808000000|2022-12-12 01:20:00|8601.4|8599.9|8601.1|8599.6|8601.9|8600.4|8600.9|8599.4|318
1670808300000|2022-12-12 01:25:00|8601|8599.5|8600.8|8599.3|8602.4|8600.9|8600.7|8599.2|264
1670808600000|2022-12-12 01:30:00|8601|8599.5|8601.6|8600.1|8601.7|8600.2|8599.8|8598.3|315
1670808900000|2022-12-12 01:35:00|8601.5|8600|8601.1|8599.6|8602.7|8600.6|8600.7|8599.2|300
1670809200000|2022-12-12 01:40:00|8601.2|8599.7|8601.3|8599.8|8601.5|8600|8600.5|8599|326
1670809500000|2022-12-12 01:45:00|8601.2|8599.7|8602|8600.5|8602.7|8601.2|8600.3|8598.8|340
1670809800000|2022-12-12 01:50:00|8602.1|8600.6|8601.6|8600.1|8602.7|8601.2|8601.5|8599.9|355
1670810100000|2022-12-12 01:55:00|8601.5|8600|8601.9|8600.4|8602.3|8600.8|8601.3|8599.8|255
1670810400000|2022-12-12 02:00:00|8601.8|8600.3|8601.8|8600.3|8602.4|8600.9|8601.3|8599.8|285
1670810700000|2022-12-12 02:05:00|8601.9|8600.4|8602.5|8601|8602.7|8601.2|8601.7|8600.2|250
1670811000000|2022-12-12 02:10:00|8602.6|8601.1|8603|8601.5|8603.5|8602|8602.2|8600.7|255
1670811300000|2022-12-12 02:15:00|8603.1|8601.6|8603|8601.5|8603.9|8602.4|8602.7|8601.2|291
1670811600000|2022-12-12 02:20:00|8602.9|8601.4|8604.2|8602.7|8604.4|8602.9|8602.4|8600.9|238
1670811900000|2022-12-12 02:25:00|8604.1|8602.6|8604.4|8602.9|8604.7|8603.2|8603.5|8602|197
1670812200000|2022-12-12 02:30:00|8604.3|8602.8|8603.9|8602.4|8604.4|8602.9|8602.7|8601.2|259
1670812500000|2022-12-12 02:35:00|8603.8|8602.3|8602.3|8600.8|8604.4|8602.9|8602.1|8600.6|218
1670812800000|2022-12-12 02:40:00|8602.4|8600.9|8603.7|8602.2|8603.8|8602.3|8601.7|8600.2|240
1670813100000|2022-12-12 02:45:00|8603.6|8602.1|8603|8601.5|8604.2|8602.7|8602.1|8600.6|254
1670813400000|2022-12-12 02:50:00|8602.9|8601.4|8604.3|8602.8|8604.6|8603.1|8602.9|8601.4|260
1670813700000|2022-12-12 02:55:00|8604.2|8602.7|8602.2|8600.7|8605.1|8603.6|8602.2|8600.7|294
1670814000000|2022-12-12 03:00:00|8602.3|8600.8|8602.3|8600.8|8602.8|8601.3|8601.8|8600.3|240
1670814300000|2022-12-12 03:05:00|8602.2|8600.7|8602|8600.5|8602.4|8600.9|8600.8|8599.3|291
1670814600000|2022-12-12 03:10:00|8601.9|8600.4|8602.4|8600.9|8602.5|8601|8601.7|8600.2|196
1670814900000|2022-12-12 03:15:00|8602.5|8601|8602.9|8601.4|8603.4|8601.9|8602.5|8601|185
1670815200000|2022-12-12 03:20:00|8602.8|8601.3|8602.4|8600.9|8603.1|8601.6|8602|8600.5|216
1670815500000|2022-12-12 03:25:00|8602.3|8600.8|8600.9|8599.4|8602.3|8600.8|8600.9|8599.4|207
1670815800000|2022-12-12 03:30:00|8601|8599.5|8600.5|8599|8601|8599.5|8599.8|8598.3|198
1670816100000|2022-12-12 03:35:00|8600.6|8599.1|8600.8|8599.3|8601.4|8599.9|8600.3|8598.8|140
1670816400000|2022-12-12 03:40:00|8600.7|8599.2|8601.9|8600.4|8601.9|8600.4|8600.6|8599.1|176
1670816700000|2022-12-12 03:45:00|8601.8|8600.3|8600.2|8598.7|8602.1|8600.6|8600|8598.5|196
1670817000000|2022-12-12 03:50:00|8600.3|8598.8|8598|8596.5|8600.3|8598.8|8598|8596.5|159
1670817300000|2022-12-12 03:55:00|8598.1|8596.6|8598.6|8597.1|8599.5|8598|8598.1|8596.6|190
1670817600000|2022-12-12 04:00:00|8598.7|8597.2|8598.6|8597.1|8599.6|8598.1|8597.8|8596.3|198
1670817900000|2022-12-12 04:05:00|8598.7|8597.2|8598.2|8596.7|8599|8597.5|8597.4|8595.9|194
1670818200000|2022-12-12 04:10:00|8598.1|8596.6|8597.7|8596.2|8598.2|8596.7|8597.3|8595.8|158
1670818500000|2022-12-12 04:15:00|8597.8|8596.3|8597.4|8595.9|8598.2|8596.7|8597.3|8595.8|177
1670818800000|2022-12-12 04:20:00|8597.5|8596|8598.2|8596.7|8598.3|8596.8|8597.1|8595.6|218
1670819100000|2022-12-12 04:25:00|8598.1|8596.6|8597.4|8595.9|8598.1|8596.6|8597.3|8595.8|147
1670819400000|2022-12-12 04:30:00|8597.3|8595.8|8597.9|8596.4|8598.4|8596.9|8597.2|8595.7|167
1670819700000|2022-12-12 04:35:00|8597.8|8596.3|8597|8595.5|8598|8596.5|8596.2|8594.7|175
1670820000000|2022-12-12 04:40:00|8597.1|8595.6|8597.1|8595.6|8597.3|8595.8|8596.4|8594.9|181
1670820300000|2022-12-12 04:45:00|8597|8595.5|8597.4|8595.9|8597.7|8596.2|8596.7|8595.2|142
1670820600000|2022-12-12 04:50:00|8597.5|8596|8598|8596.5|8598|8596.5|8596.8|8595.3|129
1670820900000|2022-12-12 04:55:00|8598.1|8596.6|8598.3|8596.8|8598.3|8596.8|8597.6|8596.1|175
1670821200000|2022-12-12 05:00:00|8598.4|8596.9|8597.3|8595.8|8598.4|8596.9|8596.8|8595.3|181
1670821500000|2022-12-12 05:05:00|8597.1|8595.6|8597.3|8595.8|8597.9|8596.4|8596.8|8595.3|259
1670821800000|2022-12-12 05:10:00|8597.2|8595.7|8597.1|8595.6|8599.2|8597.7|8597|8595.5|316
1670822100000|2022-12-12 05:15:00|8596.7|8595.2|8597.2|8595.7|8597.7|8596.2|8596.3|8594.8|207
1670822400000|2022-12-12 05:20:00|8597.3|8595.8|8597.4|8595.9|8598.3|8596.8|8597|8595.5|168
1670822700000|2022-12-12 05:25:00|8597.3|8595.8|8597|8595.5|8597.7|8596.2|8596.5|8595.3|176
1670823000000|2022-12-12 05:30:00|8596.9|8595.4|8597.9|8596.4|8598.1|8596.6|8596.9|8595.4|243
1670823300000|2022-12-12 05:35:00|8597.8|8596.3|8598.3|8596.8|8598.4|8596.9|8597.7|8596.2|194
1670823600000|2022-12-12 05:40:00|8598.2|8596.7|8599.1|8597.6|8599.3|8597.8|8597.6|8596.1|203
1670823900000|2022-12-12 05:45:00|8599.3|8597.8|8599.7|8598.2|8599.7|8598.2|8598|8596.5|237
1670824200000|2022-12-12 05:50:00|8599.8|8598.3|8600.1|8598.6|8600.7|8599.2|8599.4|8597.9|187
1670824500000|2022-12-12 05:55:00|8600|8598.5|8601.6|8600.1|8601.8|8600.3|8600|8598.5|218
1670824800000|2022-12-12 06:00:00|8601.5|8600|8601.9|8600.4|8602|8600.5|8600.5|8599|199
1670825100000|2022-12-12 06:05:00|8601.8|8600.3|8602.1|8600.6|8602.5|8601|8600.6|8599.1|221
1670825400000|2022-12-12 06:10:00|8602|8600.5|8601.4|8599.9|8602.9|8601.4|8601.3|8599.8|178
1670825700000|2022-12-12 06:15:00|8601.5|8600|8602.1|8600.6|8602.6|8601.1|8601.3|8599.8|223
1670826000000|2022-12-12 06:20:00|8602.2|8600.7|8600.4|8598.9|8602.9|8601.4|8600.3|8598.8|268
1670826300000|2022-12-12 06:25:00|8600.5|8599|8601.1|8599.6|8601.5|8600|8600|8598.5|330
1670826600000|2022-12-12 06:30:00|8601|8599.5|8601.1|8599.6|8601.5|8600|8599.9|8598.4|323
1670826900000|2022-12-12 06:35:00|8601|8599.5|8602.4|8600.9|8602.5|8601|8600.3|8598.8|269
1670827200000|2022-12-12 06:40:00|8602.5|8601|8603.2|8601.7|8603.5|8602.1|8602.3|8600.8|246
1670827500000|2022-12-12 06:45:00|8603.1|8601.6|8604.4|8602.9|8604.5|8603|8602.7|8601.2|329
1670827800000|2022-12-12 06:50:00|8604.3|8602.8|8606.3|8604.8|8606.7|8605.2|8604|8602.5|315
1670828100000|2022-12-12 06:55:00|8606.4|8604.9|8607.5|8604.6|8609|8606.1|8605.4|8603.5|465
1670828400000|2022-12-12 07:00:00|8607.7|8604.2|8603|8601.5|8620.9|8615.4|8602.7|8600.3|816
1670828700000|2022-12-12 07:05:00|8603.2|8601.7|8603.7|8602.2|8605.7|8604.2|8602.8|8601.3|519
1670829000000|2022-12-12 07:10:00|8603.6|8602.1|8601.3|8599.8|8605.3|8603.8|8600.3|8598.8|487
1670829300000|2022-12-12 07:15:00|8601.2|8599.7|8601.7|8600.2|8604.2|8602.7|8600.4|8598.9|408
1670829600000|2022-12-12 07:20:00|8601.9|8600.4|8602.6|8601.1|8603.1|8601.6|8601|8599.7|324
1670829900000|2022-12-12 07:25:00|8602.5|8601|8606.9|8605.4|8607.2|8605.7|8602.3|8600.8|462
1670830200000|2022-12-12 07:30:00|8606.8|8605.3|8606.8|8605.3|8609.2|8607.9|8606.4|8604.9|503
1670830500000|2022-12-12 07:35:00|8606.9|8605.4|8604.1|8602.6|8606.9|8605.4|8604.1|8602.6|310
1670830800000|2022-12-12 07:40:00|8604|8602.5|8596.6|8595.1|8604|8602.5|8595.3|8593.8|564
1670831100000|2022-12-12 07:45:00|8596.7|8595.2|8593.3|8591.8|8597.4|8595.9|8592.7|8591.5|507
1670831400000|2022-12-12 07:50:00|8593.2|8591.7|8589.2|8587.7|8593.2|8591.7|8589.2|8587.7|434
1670831700000|2022-12-12 07:55:00|8589.3|8587.8|8588.8|8587.3|8590.3|8588.9|8586.7|8585.6|430
1670832000000|2022-12-12 08:00:00|8589.2|8587.7|8594|8593.1|8594.3|8593.1|8588.7|8587.4|555
1670832300000|2022-12-12 08:05:00|8594.2|8592.7|8600.5|8599|8600.5|8599.1|8594|8592.5|608
1670832600000|2022-12-12 08:10:00|8600.4|8598.9|8598.4|8596.9|8601.2|8599.7|8597.8|8596.4|559
1670832900000|2022-12-12 08:15:00|8598.3|8596.8|8603.2|8601.7|8603.2|8601.8|8596.5|8595.3|521
1670833200000|2022-12-12 08:20:00|8603.3|8601.8|8605.6|8604.1|8606.3|8605.1|8602.4|8601.1|520
1670833500000|2022-12-12 08:25:00|8605.7|8604.2|8606.3|8604.8|8607.1|8605.6|8603.3|8601.9|477
1670833800000|2022-12-12 08:30:00|8606.2|8604.7|8604.3|8602.8|8608.3|8607.1|8602.4|8600.9|667
1670834100000|2022-12-12 08:35:00|8604.4|8602.9|8605.5|8604|8606.2|8604.8|8603.2|8601.7|499
1670834400000|2022-12-12 08:40:00|8605.4|8603.9|8607.4|8605.9|8608.2|8606.7|8605.1|8603.6|414
1670834700000|2022-12-12 08:45:00|8607.3|8605.8|8606.5|8605|8609.1|8607.6|8605.4|8603.9|496
1670835000000|2022-12-12 08:50:00|8606.4|8604.9|8602.4|8600.9|8607.3|8605.8|8601.8|8600.5|404
1670835300000|2022-12-12 08:55:00|8602.5|8601|8605.3|8603.8|8606.3|8604.8|8601.4|8600.2|481
1670835600000|2022-12-12 09:00:00|8605.2|8603.7|8600.9|8599.4|8606.8|8605.5|8600.6|8599.3|636
1670835900000|2022-12-12 09:05:00|8601|8599.5|8596.9|8595.4|8602.2|8600.7|8596.2|8594.7|529
1670836200000|2022-12-12 09:10:00|8596.7|8595.2|8598.1|8596.6|8598.4|8597.1|8594.9|8593.4|438
1670836500000|2022-12-12 09:15:00|8598.2|8596.7|8603.3|8601.8|8604.1|8602.6|8598.1|8596.6|596
1670836800000|2022-12-12 09:20:00|8603.2|8601.7|8602.2|8600.7|8603.4|8601.9|8602.1|8600.6|383
1670837100000|2022-12-12 09:25:00|8602.3|8600.8|8602.6|8601.1|8604.1|8602.8|8600.7|8599|482
1670837400000|2022-12-12 09:30:00|8602.5|8601|8601.1|8599.6|8603.9|8602.4|8600.8|8599.5|441
1670837700000|2022-12-12 09:35:00|8601|8599.5|8604|8603.1|8604.7|8603.6|8600.8|8599.3|523
1670838000000|2022-12-12 09:40:00|8603.9|8603|8607.9|8607|8608.9|8607.5|8602.6|8601.1|488
1670838300000|2022-12-12 09:45:00|8607.8|8606.9|8606.6|8605.1|8610|8609.1|8606|8604.8|610
1670838600000|2022-12-12 09:50:00|8606.7|8605.2|8603.6|8602.1|8608.5|8607.3|8603.6|8602.1|516
1670838900000|2022-12-12 09:55:00|8602.5|8601.6|8603.9|8602.4|8605.1|8603.8|8599.9|8598.6|646
1670839200000|2022-12-12 10:00:00|8603.7|8602.2|8599.9|8598.4|8605.1|8603.9|8598.4|8597.1|563
1670839500000|2022-12-12 10:05:00|8599.7|8598.2|8603.2|8601.7|8604.1|8602.6|8599.5|8598|430
1670839800000|2022-12-12 10:10:00|8603|8601.5|8603.2|8601.7|8606.2|8605|8602.5|8601.1|436
1670840100000|2022-12-12 10:15:00|8603.1|8601.6|8603.9|8602.4|8605.5|8604.2|8603.1|8601.6|367
1670840400000|2022-12-12 10:20:00|8604.1|8602.6|8603.3|8601.8|8605.4|8603.9|8603|8601.5|393
1670840700000|2022-12-12 10:25:00|8603.4|8601.9|8600.6|8599.1|8604.1|8602.9|8600.6|8599.1|338
1670841000000|2022-12-12 10:30:00|8600.5|8599|8600.2|8598.7|8600.8|8599.3|8599.3|8598|284
1670841300000|2022-12-12 10:35:00|8600.1|8598.6|8599.6|8598.1|8601.1|8599.9|8598.5|8597|361
1670841600000|2022-12-12 10:40:00|8599.5|8598|8596.1|8595.2|8599.6|8598.5|8591.5|8590.2|511
1670841900000|2022-12-12 10:45:00|8596|8595.1|8598.2|8596.7|8600|8598.5|8595.9|8594.8|403
1670842200000|2022-12-12 10:50:00|8598.1|8596.6|8599|8597.5|8601.6|8600.4|8598|8596.5|338
1670842500000|2022-12-12 10:55:00|8599.1|8597.6|8600|8598.5|8600.4|8599.1|8598.2|8596.8|370
1670842800000|2022-12-12 11:00:00|8599.9|8598.4|8602.2|8601.3|8602.8|8601.4|8597.6|8596.3|491
1670843100000|2022-12-12 11:05:00|8602.5|8601.6|8599.5|8598|8602.5|8601.6|8599.1|8597.8|414
1670843400000|2022-12-12 11:10:00|8599.6|8598.1|8599.7|8598.2|8600.7|8599.2|8598.3|8597|385
1670843700000|2022-12-12 11:15:00|8599.6|8598.1|8599.1|8597.6|8599.7|8598.2|8596.5|8595.1|372
1670844000000|2022-12-12 11:20:00|8599|8597.5|8600.7|8599.2|8600.7|8599.5|8597.9|8596.4|339
1670844300000|2022-12-12 11:25:00|8600.6|8599.1|8603|8601.5|8603.2|8601.7|8600.3|8598.9|381
1670844600000|2022-12-12 11:30:00|8603.1|8601.6|8605.1|8603.6|8605.1|8603.6|8602.3|8601.1|369
1670844900000|2022-12-12 11:35:00|8605.2|8603.7|8606.3|8604.8|8607.2|8605.9|8603.1|8601.8|466
1670845200000|2022-12-12 11:40:00|8606.5|8605|8603.2|8601.7|8607.3|8606|8602.5|8601|399
1670845500000|2022-12-12 11:45:00|8603.1|8601.6|8601.7|8600.8|8604.6|8603.1|8601.4|8599.9|446
1670845800000|2022-12-12 11:50:00|8601.6|8600.7|8604|8602.5|8605.8|8604.6|8601.6|8600.6|463
1670846100000|2022-12-12 11:55:00|8603.9|8602.4|8607.1|8605.6|8607.1|8605.8|8601.5|8600.2|493
1670846400000|2022-12-12 12:00:00|8607|8605.5|8610|8608.5|8610.1|8608.9|8605.6|8604.4|484
1670846700000|2022-12-12 12:05:00|8609.9|8608.4|8612.7|8611.2|8613.3|8611.8|8609.2|8607.7|388
1670847000000|2022-12-12 12:10:00|8612.1|8611.5|8609.9|8608.4|8612.8|8611.7|8609.5|8608.1|268
1670847300000|2022-12-12 12:15:00|8610|8608.5|8608.6|8607.1|8610.2|8608.9|8606.8|8605.8|273
1670847600000|2022-12-12 12:20:00|8608.7|8607.2|8608.1|8606.6|8609|8607.5|8604.7|8603.5|258
1670847900000|2022-12-12 12:25:00|8607.6|8606.7|8602.9|8602|8609.5|8608.1|8602.9|8601.9|300
1670848200000|2022-12-12 12:30:00|8603|8602.1|8599|8597.5|8603.4|8602.1|8598.2|8596.7|399
1670848500000|2022-12-12 12:35:00|8598.9|8597.4|8594.8|8593.3|8599.1|8597.9|8594.1|8592.7|350
1670848800000|2022-12-12 12:40:00|8595|8593.5|8600.4|8598.9|8601.3|8599.8|8594.9|8593.4|361
1670849100000|2022-12-12 12:45:00|8600.3|8598.8|8598.6|8597.7|8601.1|8599.6|8598.5|8597|438
1670849400000|2022-12-12 12:50:00|8598.5|8597.6|8596|8595.1|8600.6|8599.1|8595.6|8594.1|533
1670849700000|2022-12-12 12:55:00|8595.9|8595|8596.3|8594.8|8596.5|8595.3|8594.1|8592.8|603
1670850000000|2022-12-12 13:00:00|8596.4|8594.9|8597.3|8595.8|8599.6|8598.3|8596.3|8594.8|492
1670850300000|2022-12-12 13:05:00|8597.2|8595.7|8599.3|8597.8|8599.7|8598.4|8596.3|8594.8|355
1670850600000|2022-12-12 13:10:00|8599.2|8597.7|8601.5|8600|8601.8|8600.7|8597.7|8596.2|382
1670850900000|2022-12-12 13:15:00|8601.6|8600.1|8598.3|8596.8|8602.1|8600.6|8595.5|8594.3|492
1670851200000|2022-12-12 13:20:00|8598.1|8596.6|8600.1|8598.6|8601.8|8600.6|8596.9|8595.5|444
1670851500000|2022-12-12 13:25:00|8600.2|8598.7|8601.7|8600.2|8602.3|8601|8600|8598.5|321
1670851800000|2022-12-12 13:30:00|8601.8|8600.3|8600.2|8598.7|8602.5|8601|8597.8|8596.6|473
1670852100000|2022-12-12 13:35:00|8600.1|8598.6|8601.2|8599.7|8602|8600.7|8599.5|8598|372
1670852400000|2022-12-12 13:40:00|8601.1|8599.6|8601.5|8600|8602.4|8601.2|8600.9|8599.5|378
1670852700000|2022-12-12 13:45:00|8601.6|8600.1|8596.3|8595.4|8601.7|8600.2|8596.3|8595.3|322
1670853000000|2022-12-12 13:50:00|8596.4|8595.5|8602.2|8600.7|8602.4|8600.9|8596.3|8594.9|380
1670853300000|2022-12-12 13:55:00|8602.1|8600.6|8600.3|8598.8|8602.8|8601.7|8599.2|8598.1|496
1670853600000|2022-12-12 14:00:00|8600.1|8599.2|8599.1|8597.6|8603.1|8601.6|8598.7|8597.4|492
1670853900000|2022-12-12 14:05:00|8599.2|8597.7|8603.5|8602|8604.3|8602.9|8598.6|8597.4|482
1670854200000|2022-12-12 14:10:00|8603.4|8601.9|8600.4|8599.5|8603.5|8602.3|8599.3|8597.9|435
1670854500000|2022-12-12 14:15:00|8600|8599.1|8597.3|8596.4|8600.9|8599.7|8596|8594.8|475
1670854800000|2022-12-12 14:20:00|8597.4|8596.5|8597.4|8595.9|8598.1|8597.2|8595.9|8595|374
1670855100000|2022-12-12 14:25:00|8597.2|8595.7|8596.9|8595.4|8599|8597.8|8596.1|8594.9|338
1670855400000|2022-12-12 14:30:00|8596.5|8595.6|8597|8595.5|8597.8|8596.3|8595.8|8594.8|548
1670855700000|2022-12-12 14:35:00|8597.2|8595.7|8603.1|8601.6|8603.1|8601.6|8596.4|8595|527
1670856000000|2022-12-12 14:40:00|8603.2|8601.7|8606.9|8605.4|8608.5|8607.3|8603.1|8601.6|551
1670856300000|2022-12-12 14:45:00|8607|8605.5|8603.1|8601.6|8607.3|8605.9|8602.2|8600.7|621
1670856600000|2022-12-12 14:50:00|8603.2|8601.7|8603|8601.5|8603.6|8602.1|8600.4|8599|525
1670856900000|2022-12-12 14:55:00|8602.9|8601.4|8602.8|8601.3|8603|8601.8|8600.3|8599.1|434
1670857200000|2022-12-12 15:00:00|8602.7|8601.2|8605|8603.5|8609.4|8608.5|8601.6|8600.4|641
1670857500000|2022-12-12 15:05:00|8605.1|8603.6|8602.5|8601.6|8605.4|8603.9|8601.8|8600.8|627
1670857800000|2022-12-12 15:10:00|8602.6|8601.7|8601.1|8599.6|8604|8602.8|8597|8595.7|660
1670858100000|2022-12-12 15:15:00|8601|8599.5|8602.2|8600.7|8604.9|8603.4|8599.4|8598.2|524
1670858400000|2022-12-12 15:20:00|8602.3|8600.8|8597.8|8596.9|8602.9|8601.5|8597.8|8596.9|465
1670858700000|2022-12-12 15:25:00|8597.9|8597|8592.3|8591.4|8598.2|8597.1|8589.9|8588.7|494
1670859000000|2022-12-12 15:30:00|8592.2|8591.3|8586.5|8585|8593.1|8591.8|8585.1|8584|559
1670859300000|2022-12-12 15:35:00|8586.6|8585.1|8587.7|8586.8|8588.9|8588|8585.8|8584.4|517
1670859600000|2022-12-12 15:40:00|8587.9|8587|8586.7|8585.2|8589.1|8588|8585.2|8583.8|557
1670859900000|2022-12-12 15:45:00|8586.6|8585.1|8587.7|8586.2|8588.6|8587.3|8585.9|8584.4|614
1670860200000|2022-12-12 15:50:00|8587.8|8586.3|8587.4|8585.9|8588.9|8587.5|8584.2|8582.8|712
1670860500000|2022-12-12 15:55:00|8587.7|8586.2|8588.9|8588|8592|8591|8586.5|8585.6|1102
1670860800000|2022-12-12 16:00:00|8589|8588.1|8590.4|8588.9|8590.4|8589.2|8584|8583.1|1027
1670861100000|2022-12-12 16:05:00|8590|8589.1|8591.2|8589.7|8592.8|8591.6|8588.3|8587|540
1670861400000|2022-12-12 16:10:00|8590.9|8590|8594.6|8593.7|8595.2|8593.9|8590.1|8588.6|507
1670861700000|2022-12-12 16:15:00|8594.9|8593.4|8587.6|8586.1|8595.3|8594.3|8587.2|8585.8|469
1670862000000|2022-12-12 16:20:00|8587.5|8586|8587.8|8586.3|8588.2|8586.8|8586.6|8585.2|432
1670862300000|2022-12-12 16:25:00|8587.7|8586.2|8586.4|8584.9|8588.3|8587.1|8585.4|8584|421
1670862600000|2022-12-12 16:30:00|8586.7|8585.2|8587.4|8585.9|8589.2|8587.9|8586.3|8584.8|463
1670862900000|2022-12-12 16:35:00|8587.3|8585.8|8588.8|8587.9|8589|8588|8585|8583.7|381
1670863200000|2022-12-12 16:40:00|8588.9|8588|8589.6|8588.7|8591.3|8590.4|8587.1|8585.8|615
1670863500000|2022-12-12 16:45:00|8589.7|8588.8|8587.8|8586.3|8589.8|8588.8|8585.8|8584.9|543
1670863800000|2022-12-12 16:50:00|8587.9|8586.4|8585.2|8584.3|8588.2|8587|8584.4|8582.9|469
1670864100000|2022-12-12 16:55:00|8585.3|8584.4|8585.2|8583.7|8585.9|8584.6|8583.4|8582.1|423
1670864400000|2022-12-12 17:00:00|8585.3|8583.8|8585.1|8584.2|8585.8|8584.7|8583.8|8582.9|496
1670864700000|2022-12-12 17:05:00|8585|8584.1|8584.9|8584|8586|8584.8|8584|8583.1|368
1670865000000|2022-12-12 17:10:00|8585|8584.1|8583|8582.1|8585.9|8584.6|8582.7|8581.8|310
1670865300000|2022-12-12 17:15:00|8583.2|8582.3|8582.1|8580.6|8584.1|8582.8|8581|8579.8|434
1670865600000|2022-12-12 17:20:00|8582.3|8580.8|8582|8581.1|8583.9|8582.4|8581.6|8580.3|355
1670865900000|2022-12-12 17:25:00|8581.9|8581|8577.4|8575.9|8582.4|8581|8576.2|8575.1|446
1670866200000|2022-12-12 17:30:00|8577.5|8576|8578|8577.1|8578.6|8577.4|8574.9|8573.7|417
1670866500000|2022-12-12 17:35:00|8577.9|8577|8581.9|8581|8582.2|8581.2|8577.9|8576.9|373
1670866800000|2022-12-12 17:40:00|8581.7|8580.8|8584.1|8583.2|8584.5|8583.6|8580.8|8579.9|327
1670867100000|2022-12-12 17:45:00|8584|8583.1|8581.7|8580.2|8584.6|8583.4|8581.1|8580|264
1670867400000|2022-12-12 17:50:00|8581.8|8580.3|8578.9|8578|8582|8580.7|8578.3|8577.1|381
1670867700000|2022-12-12 17:55:00|8579|8578.1|8577.3|8576.4|8580.1|8578.7|8577.3|8576.1|345
1670868000000|2022-12-12 18:00:00|8577.5|8576.6|8580.5|8579|8580.5|8579.2|8575.3|8574.3|677
1670868300000|2022-12-12 18:05:00|8580.6|8579.1|8581.2|8579.7|8582.2|8581.1|8579.9|8578.6|503
1670868600000|2022-12-12 18:10:00|8581.1|8579.6|8585.7|8584.8|8586.5|8585.4|8579.2|8578|590
1670868900000|2022-12-12 18:15:00|8585.6|8584.7|8587.2|8585.7|8589.7|8588.5|8585.6|8584.5|738
1670869200000|2022-12-12 18:20:00|8587.3|8585.8|8584.4|8582.9|8588|8586.5|8584.2|8582.7|525
1670869500000|2022-12-12 18:25:00|8584.3|8582.8|8584.4|8582.9|8584.7|8583.2|8582.1|8580.6|402
1670869800000|2022-12-12 18:30:00|8584.3|8582.8|8586.6|8585.1|8586.9|8585.7|8583.6|8582.5|427
1670870100000|2022-12-12 18:35:00|8586.7|8585.2|8588.1|8587.2|8590.3|8588.8|8586.1|8584.6|385
1670870400000|2022-12-12 18:40:00|8588|8587.1|8586.8|8585.3|8589.2|8588|8586.5|8585.2|309
1670870700000|2022-12-12 18:45:00|8586.9|8585.4|8584.3|8583.4|8587.3|8585.8|8583.2|8581.8|348
1670871000000|2022-12-12 18:50:00|8584.7|8583.2|8588.8|8587.3|8588.9|8587.8|8584.5|8583.1|394
1670871300000|2022-12-12 18:55:00|8588.9|8587.4|8590|8589.1|8590.4|8589.2|8587.4|8586.1|346
1670871600000|2022-12-12 19:00:00|8590.1|8589.2|8588.1|8587.2|8590.7|8589.6|8588|8586.9|322
1670871900000|2022-12-12 19:05:00|8588.2|8587.3|8586.4|8585.5|8588.5|8587.6|8586|8584.8|327
1670872200000|2022-12-12 19:10:00|8586.3|8585.4|8587.6|8586.1|8587.6|8586.3|8585.8|8584.6|365
1670872500000|2022-12-12 19:15:00|8587.5|8586|8586.5|8585|8587.8|8586.3|8584.9|8583.6|264
1670872800000|2022-12-12 19:20:00|8586.4|8584.9|8585.1|8583.6|8586.5|8585|8584.9|8583.5|307
1670873100000|2022-12-12 19:25:00|8584.9|8583.4|8585.9|8584.4|8585.9|8584.4|8584.1|8582.6|291
1670873400000|2022-12-12 19:30:00|8585.8|8584.3|8584.7|8583.2|8585.9|8584.6|8584.2|8582.7|232
1670873700000|2022-12-12 19:35:00|8584.6|8583.1|8583.4|8582.5|8585|8584.1|8583.3|8582.1|285
1670874000000|2022-12-12 19:40:00|8583.5|8582.6|8584|8582.5|8585|8584.1|8583.4|8582.1|252
1670874300000|2022-12-12 19:45:00|8584.2|8582.7|8584.3|8582.8|8584.5|8583.1|8582.6|8581.1|344
1670874600000|2022-12-12 19:50:00|8584.4|8582.9|8583.8|8582.3|8585.2|8583.9|8583.4|8582.1|290
1670874900000|2022-12-12 19:55:00|8583.7|8582.8|8584.4|8583.5|8585.4|8584|8583.6|8582.3|441
1670875200000|2022-12-12 20:00:00|8584.2|8583.3|8583.9|8583|8584.6|8583.3|8583.4|8582.1|277
1670875500000|2022-12-12 20:05:00|8583.8|8582.9|8585.4|8583.9|8585.4|8584.2|8583.7|8582.8|253
1670875800000|2022-12-12 20:10:00|8585.1|8584.2|8585.4|8584.5|8586.6|8585.4|8585|8583.7|223
1670876100000|2022-12-12 20:15:00|8585.6|8584.1|8585.7|8584.8|8586.1|8584.9|8584.9|8583.7|248
1670876400000|2022-12-12 20:20:00|8585.6|8584.7|8587.1|8585.6|8587.3|8586.1|8585.5|8584.3|214
1670876700000|2022-12-12 20:25:00|8587|8585.5|8587.2|8585.7|8587.4|8586.3|8586.1|8584.7|240
1670877000000|2022-12-12 20:30:00|8587.1|8585.6|8585.8|8584.3|8587.1|8585.7|8585.1|8584|252
1670877300000|2022-12-12 20:35:00|8585.9|8584.4|8587.7|8586.2|8587.7|8586.3|8585.9|8584.4|317
1670877600000|2022-12-12 20:40:00|8587.6|8586.1|8587.6|8586.7|8587.9|8586.7|8586.2|8584.7|271
1670877900000|2022-12-12 20:45:00|8587.7|8586.8|8588|8586.5|8588.7|8587.3|8587|8585.5|234
1670878200000|2022-12-12 20:50:00|8587.9|8586.4|8587.5|8586|8588.3|8586.8|8586.7|8585.5|283
1670878500000|2022-12-12 20:55:00|8587.4|8585.9|8586.3|8585.4|8588.1|8586.8|8584.7|8583.5|328
1670878800000|2022-12-12 21:00:00|8586.4|8585.5|8586.3|8584.8|8587.3|8586|8584.3|8583|242
1670879100000|2022-12-12 21:05:00|8586.4|8584.9|8588.4|8586.9|8588.5|8587.1|8586.2|8584.8|150
1670879400000|2022-12-12 21:10:00|8588.3|8586.8|8587.6|8586.1|8588.5|8587.4|8587.2|8585.7|108
1670879700000|2022-12-12 21:15:00|8587.5|8586|8588.6|8587.7|8589|8587.8|8587.4|8586|160
1670880000000|2022-12-12 21:20:00|8588.7|8587.8|8587.3|8585.8|8588.9|8587.8|8586.7|8585.2|107
1670880300000|2022-12-12 21:25:00|8587.2|8585.7|8587.7|8586.2|8588.4|8587|8587.2|8585.7|139
1670880600000|2022-12-12 21:30:00|8587.6|8586.1|8588.5|8587|8588.9|8587.4|8587.4|8586.1|99
1670880900000|2022-12-12 21:35:00|8588.4|8586.9|8587.3|8585.8|8588.4|8587.2|8587.2|8585.7|99
1670881200000|2022-12-12 21:40:00|8587.2|8585.7|8587.8|8586.3|8588|8586.7|8586|8584.9|137
1670881500000|2022-12-12 21:45:00|8588|8586.5|8590.8|8589.3|8590.9|8589.4|8588|8586.5|84
1670881800000|2022-12-12 21:50:00|8590.9|8589.4|8592.9|8591.4|8593.2|8591.7|8589.8|8588.1|147
1670882100000|2022-12-12 21:55:00|8593.4|8591|8590.4|8586|8600.3|8593.2|8588.7|8581.8|966
1670882400000|2022-12-12 22:00:00|8590.6|8585.7|8589.9|8578.9|8594.6|8586.8|8589.9|8578.9|75
1670882700000|2022-12-12 22:05:00|8590.8|8579.8|8590.2|8585.3|8594.1|8585.3|8589.4|8578.9|146
1670883000000|2022-12-12 22:10:00|8590.3|8585.2|8594.4|8583.4|8596|8585.4|8590|8580.6|278
1670883300000|2022-12-12 22:15:00|8594.3|8583.3|8591.9|8584.3|8594.3|8585.7|8591.4|8583.1|566
1670883600000|2022-12-12 22:20:00|8592.3|8584.4|8591.5|8583.5|8592.9|8585.7|8591|8582|582
1670883900000|2022-12-12 22:25:00|8591.6|8583.6|8594.7|8585.1|8596.1|8586.2|8591.1|8582.8|447
1670884200000|2022-12-12 22:30:00|8595|8585.2|8593.3|8586.2|8596|8587.4|8591.9|8583.7|480
1670884500000|2022-12-12 22:35:00|8593.1|8586.1|8591.4|8585.5|8593.1|8586.4|8591.2|8584.9|84
1670884800000|2022-12-12 22:40:00|8590.9|8586.4|8591.5|8587|8592.3|8587.2|8590.2|8585.1|142
1670885100000|2022-12-12 22:45:00|8592.2|8586.9|8593.2|8586.5|8594.2|8587.7|8591.6|8585.3|184
1670885400000|2022-12-12 22:50:00|8593|8586.4|8592.5|8587.8|8593.5|8588.2|8592|8586.4|55
1670885700000|2022-12-12 22:55:00|8592.4|8587.9|8596.1|8585.1|8596.2|8589|8592|8583.7|199
1670886000000|2022-12-12 23:00:00|8596.8|8585.8|8590.8|8588.5|8601.1|8590.4|8590.8|8583.9|364
1670886300000|2022-12-12 23:05:00|8590.9|8588.6|8590.6|8589.1|8592.5|8589.3|8590|8586.4|101
1670886600000|2022-12-12 23:10:00|8591|8588.3|8591.1|8587.5|8591.8|8589.3|8590.2|8587.1|168
1670886900000|2022-12-12 23:15:00|8591.8|8588.1|8591.1|8588.3|8592.1|8589.7|8589.6|8587.7|449
1670887200000|2022-12-12 23:20:00|8591|8588.1|8590.5|8589|8591.4|8589.5|8589.9|8587.4|416
1670887500000|2022-12-12 23:25:00|8590.8|8588.5|8589.9|8588.4|8591.7|8589.6|8589.7|8588|153
1670887800000|2022-12-12 23:30:00|8590|8588.5|8589.9|8588.4|8590|8588.5|8589.3|8587.8|137
1670888100000|2022-12-12 23:35:00|8589.8|8588.3|8591.5|8590|8591.6|8590.1|8589.6|8588.1|101
1670888400000|2022-12-12 23:40:00|8591.6|8590.1|8592.3|8590|8592.3|8590.4|8591.2|8589.3|70
1670888700000|2022-12-12 23:45:00|8591.9|8590.4|8591.2|8589.7|8592.7|8591.2|8590.4|8588.9|197
1670889000000|2022-12-12 23:50:00|8591.1|8589.6|8591.1|8589.6|8591.8|8590|8590.8|8589.1|168
1670889300000|2022-12-12 23:55:00|8591.2|8589.7|8592.3|8590.8|8592.9|8591.4|8590.9|8589.4|170
1670889600000|2022-12-13 00:00:00|8592.4|8590.9|8589.8|8588.3|8593.4|8591.9|8589.7|8588.2|257
1670889900000|2022-12-13 00:05:00|8590.3|8588.8|8591.4|8589.9|8591.9|8590.4|8589.6|8588.1|188
1670890200000|2022-12-13 00:10:00|8591.3|8589.8|8590.9|8589.4|8591.8|8590|8590.4|8588.9|193
1670890500000|2022-12-13 00:15:00|8590.8|8589.3|8592.4|8590.9|8592.8|8591.2|8590.4|8588.6|231
1670890800000|2022-12-13 00:20:00|8592.3|8590.8|8591.5|8590|8592.6|8591.1|8591.2|8589.5|180
1670891100000|2022-12-13 00:25:00|8591.4|8589.9|8592.5|8591|8593.6|8592.1|8591.4|8589.9|288
1670891400000|2022-12-13 00:30:00|8592.4|8590.9|8591.8|8590.3|8593.4|8591.9|8591.4|8589.9|340
1670891700000|2022-12-13 00:35:00|8591.9|8590.4|8592|8590.5|8592.7|8591.2|8591|8589.5|144
1670892000000|2022-12-13 00:40:00|8591.9|8590.4|8592.3|8590.8|8592.7|8591.2|8591.5|8590|153
1670892300000|2022-12-13 00:45:00|8592.4|8590.9|8592.5|8591|8592.6|8591.1|8591.3|8589.8|209
1670892600000|2022-12-13 00:50:00|8592.4|8590.9|8592.8|8591.3|8593.3|8591.8|8591.6|8590.1|367
1670892900000|2022-12-13 00:55:00|8592.9|8591.4|8591.1|8589.6|8593.4|8592|8591|8589.5|297
1670893200000|2022-12-13 01:00:00|8591|8589.5|8591.4|8589.9|8591.8|8590.3|8590.7|8589.2|354
1670893500000|2022-12-13 01:05:00|8591.3|8589.8|8590.2|8588.7|8591.7|8590.2|8589.9|8588.4|242
1670893800000|2022-12-13 01:10:00|8590.3|8588.8|8591.2|8589.7|8591.8|8590.3|8589.9|8588.4|274
1670894100000|2022-12-13 01:15:00|8591.3|8589.8|8592.5|8591|8593.2|8591.7|8591.1|8589.6|261
1670894400000|2022-12-13 01:20:00|8592.4|8590.9|8591.2|8589.7|8593.5|8592|8590.9|8589.4|313
1670894700000|2022-12-13 01:25:00|8591.3|8589.8|8591.7|8590.2|8592.1|8590.6|8590.7|8589.2|228
1670895000000|2022-12-13 01:30:00|8591.8|8590.3|8592.5|8591|8593.1|8591.6|8591.4|8589.9|336
1670895300000|2022-12-13 01:35:00|8592.6|8591.1|8591.8|8590.3|8592.7|8591.2|8591.6|8590.1|300
1670895600000|2022-12-13 01:40:00|8591.9|8590.4|8592.9|8591.4|8593.2|8591.7|8591.8|8590.3|288
1670895900000|2022-12-13 01:45:00|8593|8591.5|8590.9|8589.4|8593.2|8591.7|8590.8|8589.3|301
1670896200000|2022-12-13 01:50:00|8590.8|8589.3|8591.7|8590.2|8592.4|8590.9|8590.7|8589.2|283
1670896500000|2022-12-13 01:55:00|8591.6|8590.1|8591.9|8590.4|8592.2|8590.7|8590.8|8589.3|287
1670896800000|2022-12-13 02:00:00|8591.8|8590.3|8592.8|8591.3|8592.8|8591.3|8591.6|8590.1|270
1670897100000|2022-12-13 02:05:00|8592.9|8591.4|8593.1|8591.6|8593.6|8592.2|8592.4|8590.9|308
1670897400000|2022-12-13 02:10:00|8593|8591.5|8592.8|8591.3|8593.1|8591.6|8592.3|8590.8|210
1670897700000|2022-12-13 02:15:00|8592.7|8591.2|8592.4|8590.9|8592.9|8591.4|8592.3|8590.8|205
1670898000000|2022-12-13 02:20:00|8592.5|8591|8591.2|8589.7|8592.7|8591.2|8591.2|8589.7|223
1670898300000|2022-12-13 02:25:00|8591.3|8589.8|8591.1|8589.6|8591.4|8589.9|8590.8|8589.3|212
1670898600000|2022-12-13 02:30:00|8591.2|8589.7|8590.5|8589|8591.7|8590.2|8590.4|8588.9|210
1670898900000|2022-12-13 02:35:00|8590.4|8588.9|8589.3|8587.8|8590.6|8589.1|8588.8|8587.3|217
1670899200000|2022-12-13 02:40:00|8589.4|8587.9|8589.2|8587.7|8590.1|8588.6|8587.7|8586.2|301
1670899500000|2022-12-13 02:45:00|8589.3|8587.8|8591|8589.5|8591|8589.5|8589.2|8587.7|159
1670899800000|2022-12-13 02:50:00|8590.9|8589.4|8592|8590.5|8592|8590.5|8590.4|8588.9|214
1670900100000|2022-12-13 02:55:00|8591.9|8590.4|8592.3|8590.8|8592.5|8591|8590.9|8589.4|220
1670900400000|2022-12-13 03:00:00|8592.2|8590.7|8592.4|8590.9|8593|8591.5|8591.8|8590.5|232
1670900700000|2022-12-13 03:05:00|8592.5|8591|8593|8591.5|8593.6|8591.8|8592.3|8590.8|250
1670901000000|2022-12-13 03:10:00|8592.9|8591.4|8592.2|8590.7|8593|8591.5|8591.7|8589.8|311
1670901300000|2022-12-13 03:15:00|8592.9|8590.6|8592.7|8591.2|8593.3|8591.8|8591.8|8590.3|280
1670901600000|2022-12-13 03:20:00|8592.8|8591.3|8594.8|8593.3|8595.1|8593.6|8592.7|8591.2|223
1670901900000|2022-12-13 03:25:00|8594.7|8593.2|8594.1|8592.6|8594.9|8593.4|8594.1|8592.6|195
1670902200000|2022-12-13 03:30:00|8594.2|8592.7|8593.5|8592|8595|8593.5|8593.2|8591.7|243
1670902500000|2022-12-13 03:35:00|8593.6|8592.1|8592.6|8591.1|8593.7|8592.2|8592.5|8591.1|164
1670902800000|2022-12-13 03:40:00|8592.7|8591.2|8593.2|8591.7|8593.4|8591.9|8592.4|8590.9|177
1670903100000|2022-12-13 03:45:00|8593.1|8591.6|8595.1|8593.6|8595.3|8593.8|8592.8|8591.3|208
1670903400000|2022-12-13 03:50:00|8595|8593.5|8594.3|8592.8|8596.1|8594.6|8594.1|8592.6|255
1670903700000|2022-12-13 03:55:00|8594.4|8592.9|8594.2|8592.7|8595.8|8594.3|8593.7|8592.2|217
1670904000000|2022-12-13 04:00:00|8594.3|8592.8|8594.6|8593.1|8595.3|8593.8|8593.7|8592.3|205
1670904300000|2022-12-13 04:05:00|8594.7|8593.2|8595.1|8593.6|8595.2|8593.7|8594.2|8592.7|117
1670904600000|2022-12-13 04:10:00|8595.2|8593.7|8596|8594.5|8596.1|8594.6|8594.9|8593.4|171
1670904900000|2022-12-13 04:15:00|8596.1|8594.6|8596.3|8594.8|8596.6|8595.1|8595.8|8594.3|195
1670905200000|2022-12-13 04:20:00|8596.4|8594.9|8595.8|8594.3|8596.7|8595.2|8595.5|8594|226
1670905500000|2022-12-13 04:25:00|8595.9|8594.4|8594.9|8593.4|8596.2|8594.7|8594.8|8593.3|188
1670905800000|2022-12-13 04:30:00|8595|8593.5|8595.7|8594.2|8596.1|8594.6|8595|8593.5|196
1670906100000|2022-12-13 04:35:00|8595.6|8594.1|8595.5|8594|8596.1|8594.6|8595.4|8593.9|169
1670906400000|2022-12-13 04:40:00|8595.4|8593.9|8594.8|8593.3|8595.8|8594.3|8594.6|8593.1|129
1670906700000|2022-12-13 04:45:00|8594.9|8593.4|8594.9|8593.4|8595.2|8593.7|8594.4|8593|164
1670907000000|2022-12-13 04:50:00|8595|8593.5|8594.2|8592.7|8595|8593.5|8593.5|8592|129
1670907300000|2022-12-13 04:55:00|8594.3|8592.8|8593.3|8591.8|8594.4|8592.9|8593.1|8591.6|165
1670907600000|2022-12-13 05:00:00|8593.4|8591.9|8592.9|8591.4|8594.1|8592.6|8592.8|8591.3|160
1670907900000|2022-12-13 05:05:00|8592.8|8591.3|8592.2|8590.7|8593.5|8592.1|8591.9|8590.4|177
1670908200000|2022-12-13 05:10:00|8592.3|8590.8|8592.8|8591.3|8593|8591.5|8592.1|8590.6|135
1670908500000|2022-12-13 05:15:00|8592.9|8591.4|8591.6|8590.1|8593|8591.5|8591.3|8589.8|172
1670908800000|2022-12-13 05:20:00|8591.7|8590.2|8591.6|8590.1|8592|8590.5|8590.9|8589.4|129
1670909100000|2022-12-13 05:25:00|8591.5|8590|8591.9|8590.4|8592.6|8591.1|8591.4|8589.9|195
1670909400000|2022-12-13 05:30:00|8591.8|8590.3|8591.2|8589.7|8592|8590.5|8590.8|8589.3|243
1670909700000|2022-12-13 05:35:00|8591.1|8589.6|8591.7|8590.2|8592|8590.5|8590.9|8589.4|192
1670910000000|2022-12-13 05:40:00|8591.8|8590.3|8591.6|8590.1|8592.1|8590.6|8590.8|8589.3|233
1670910300000|2022-12-13 05:45:00|8591.7|8590.2|8591.2|8589.7|8592.2|8590.7|8591.2|8589.7|219
1670910600000|2022-12-13 05:50:00|8591.1|8589.6|8590.8|8589.3|8591.7|8590.2|8590.3|8588.5|267
1670910900000|2022-12-13 05:55:00|8590.9|8589.4|8591.8|8590.3|8592.3|8590.8|8590.6|8589.1|265
1670911200000|2022-12-13 06:00:00|8591.9|8590.4|8590.9|8589.4|8592.6|8591.1|8590.6|8589.1|251
1670911500000|2022-12-13 06:05:00|8591|8589.5|8589.7|8588.2|8591.2|8589.7|8589.2|8587.6|287
1670911800000|2022-12-13 06:10:00|8589.5|8588|8589.3|8587.8|8590.4|8588.9|8589.1|8587.6|214
1670912100000|2022-12-13 06:15:00|8589.6|8588.1|8589|8587.5|8589.6|8588.1|8587.2|8585.7|284
1670912400000|2022-12-13 06:20:00|8588.9|8587.4|8588.7|8587.2|8590.8|8589.3|8588.3|8586.8|276
1670912700000|2022-12-13 06:25:00|8588.6|8587.1|8589.4|8587.9|8589.9|8588.4|8586.9|8585.4|310
1670913000000|2022-12-13 06:30:00|8589.3|8587.8|8590.2|8588.7|8590.9|8589.4|8589|8587.5|283
1670913300000|2022-12-13 06:35:00|8590.1|8588.6|8588.3|8586.8|8590.1|8588.6|8588.1|8586.6|307
1670913600000|2022-12-13 06:40:00|8588.4|8586.9|8589.1|8587.6|8589.6|8588.1|8588.1|8586.6|281
1670913900000|2022-12-13 06:45:00|8589|8587.5|8591.7|8590.2|8591.7|8590.2|8588.5|8587|310
1670914200000|2022-12-13 06:50:00|8591.6|8590.1|8590.4|8588.9|8591.7|8590.2|8589.9|8588.4|159
1670914500000|2022-12-13 06:55:00|8590.5|8589|8596.2|8586.1|8596.5|8589.9|8589.7|8584|286
1670914800000|2022-12-13 07:00:00|8593.3|8589.3|8588.5|8587|8595.3|8589.3|8582.4|8580.9|782
1670915100000|2022-12-13 07:05:00|8588.4|8586.9|8587|8585.5|8588.9|8587.4|8586.1|8584.6|357
1670915400000|2022-12-13 07:10:00|8586.9|8585.4|8591.1|8589.6|8592.2|8590.7|8586.9|8585.4|333
1670915700000|2022-12-13 07:15:00|8591.2|8589.7|8589.2|8587.7|8591.9|8590.4|8588|8586.5|395
1670916000000|2022-12-13 07:20:00|8589.1|8587.6|8587.1|8585.6|8589.2|8587.7|8586.3|8584.8|341
1670916300000|2022-12-13 07:25:00|8587.2|8585.7|8587.1|8585.6|8587.3|8585.8|8583.9|8582.4|489
1670916600000|2022-12-13 07:30:00|8587|8585.5|8584.7|8583.2|8587.6|8586.1|8580.5|8579|547
1670916900000|2022-12-13 07:35:00|8584.6|8583.1|8586.1|8584.6|8586.2|8584.7|8583.4|8581.9|474
1670917200000|2022-12-13 07:40:00|8586.2|8584.7|8585.1|8583.6|8586.5|8585|8584.5|8583|441
1670917500000|2022-12-13 07:45:00|8585|8583.5|8587.4|8585.9|8589.3|8587.8|8584.7|8583.2|552
1670917800000|2022-12-13 07:50:00|8587.7|8586.2|8590.5|8589|8591|8589.5|8587.3|8585.8|551
1670918100000|2022-12-13 07:55:00|8590.4|8588.9|8590.1|8588.6|8590.9|8589.5|8587.4|8585.9|557
1670918400000|2022-12-13 08:00:00|8590.3|8588.8|8592.1|8590.6|8593.3|8591.9|8589.5|8588.4|629
1670918700000|2022-12-13 08:05:00|8592|8590.5|8597.7|8596.2|8599.3|8598|8592|8590.5|605
1670919000000|2022-12-13 08:10:00|8597.6|8596.1|8599.4|8597.9|8600.2|8599.1|8596.3|8594.8|589
1670919300000|2022-12-13 08:15:00|8599.5|8598|8597.6|8596.1|8600|8598.5|8595.9|8594.6|437
1670919600000|2022-12-13 08:20:00|8597.5|8596|8602.1|8600.6|8603.7|8602.2|8596.8|8595.3|550
1670919900000|2022-12-13 08:25:00|8602.2|8600.7|8602.1|8601.2|8604.1|8602.7|8601.6|8600.2|423
1670920200000|2022-12-13 08:30:00|8602.3|8600.8|8600|8598.5|8605|8603.5|8599.5|8598.4|584
1670920500000|2022-12-13 08:35:00|8600.1|8598.6|8598.1|8597.2|8603|8601.5|8598|8596.6|644
1670920800000|2022-12-13 08:40:00|8598|8597.1|8597.4|8595.9|8600|8598.7|8596.7|8595.3|548
1670921100000|2022-12-13 08:45:00|8597.6|8596.1|8597.7|8596.2|8602.8|8601.3|8595.9|8594.7|593
1670921400000|2022-12-13 08:50:00|8597.6|8596.1|8597.2|8595.7|8599.7|8598.4|8596.4|8594.9|501
1670921700000|2022-12-13 08:55:00|8596.9|8596|8598.6|8597.1|8600.8|8599.6|8596.8|8595.5|542
1670922000000|2022-12-13 09:00:00|8598.5|8597|8598.4|8596.9|8598.8|8597.1|8594.8|8593.5|591
1670922300000|2022-12-13 09:05:00|8598.5|8597|8600.3|8598.8|8601|8599.5|8596.6|8595.3|456
1670922600000|2022-12-13 09:10:00|8600.1|8598.6|8596.7|8595.2|8600.6|8599.1|8595.2|8593.8|450
1670922900000|2022-12-13 09:15:00|8596.4|8594.9|8592.9|8591.4|8596.5|8595|8591.1|8589.9|369
1670923200000|2022-12-13 09:20:00|8592.8|8591.3|8595|8593.5|8595.5|8594|8592|8590.5|327
1670923500000|2022-12-13 09:25:00|8595.1|8593.6|8590|8588.5|8595.2|8593.7|8588.6|8587.4|416
1670923800000|2022-12-13 09:30:00|8590.1|8588.6|8585.4|8583.9|8590.2|8588.7|8585.2|8583.7|426
1670924100000|2022-12-13 09:35:00|8584.6|8583.7|8583.7|8582.2|8586.3|8584.8|8580.5|8579|550
1670924400000|2022-12-13 09:40:00|8583.8|8582.3|8586.3|8584.8|8586.6|8585.5|8583|8581.5|470
1670924700000|2022-12-13 09:45:00|8586.4|8584.9|8584.1|8582.6|8587.1|8585.8|8583.2|8582|463
1670925000000|2022-12-13 09:50:00|8584.2|8582.7|8587.1|8585.6|8587.7|8586.3|8583.6|8582.4|443
1670925300000|2022-12-13 09:55:00|8587.2|8585.7|8590.9|8588.4|8591.3|8589.1|8585.3|8583.8|530
1670925600000|2022-12-13 10:00:00|8590.6|8589.1|8588|8586.5|8590.9|8589.2|8587.2|8585.9|500
1670925900000|2022-12-13 10:05:00|8587.9|8586.4|8587.8|8586.3|8588.8|8587.5|8587|8585.7|342
1670926200000|2022-12-13 10:10:00|8587.7|8586.2|8582.4|8580.9|8589.5|8588|8581.3|8580.1|550
1670926500000|2022-12-13 10:15:00|8582.5|8581|8582.1|8580.6|8582.7|8581.3|8579.6|8578.3|428
1670926800000|2022-12-13 10:20:00|8581.9|8580.4|8577.5|8576|8581.9|8580.4|8575.7|8574.2|451
1670927100000|2022-12-13 10:25:00|8577.6|8576.1|8574.1|8572.6|8578.3|8577|8573.2|8572|447
1670927400000|2022-12-13 10:30:00|8574.2|8572.7|8574.6|8573.1|8577.9|8576.8|8574|8572.5|563
1670927700000|2022-12-13 10:35:00|8574.4|8572.9|8575.5|8574|8575.9|8574.5|8573.5|8572.2|356
1670928000000|2022-12-13 10:40:00|8575.6|8574.1|8573.6|8572.1|8576.6|8575.2|8570.6|8569.4|502
1670928300000|2022-12-13 10:45:00|8573.5|8572|8574.9|8573.4|8575|8573.5|8571.6|8570.3|380
1670928600000|2022-12-13 10:50:00|8575|8573.5|8577.3|8575.8|8578.6|8577.4|8573.9|8572.6|466
1670928900000|2022-12-13 10:55:00|8577.4|8575.9|8579.5|8578|8579.9|8578.6|8575.2|8573.8|528
1670929200000|2022-12-13 11:00:00|8579.1|8578.2|8584.4|8583.5|8586.3|8584.8|8578.6|8577.6|481
1670929500000|2022-12-13 11:05:00|8584.3|8583.4|8583|8581.5|8585.7|8584.5|8581.9|8580.7|445
1670929800000|2022-12-13 11:10:00|8582.9|8581.4|8578.5|8577|8584.2|8582.7|8577.8|8576.3|383
1670930100000|2022-12-13 11:15:00|8578.6|8577.1|8579.2|8578.3|8579.9|8578.6|8576.7|8575.4|369
1670930400000|2022-12-13 11:20:00|8579.5|8578|8575.2|8574.3|8579.7|8578.3|8575.1|8573.6|481
1670930700000|2022-12-13 11:25:00|8574.8|8573.9|8576.2|8574.7|8576.3|8574.8|8573.4|8572.4|308
1670931000000|2022-12-13 11:30:00|8576.1|8574.6|8574.1|8572.6|8576.2|8574.9|8572.1|8570.7|414
1670931300000|2022-12-13 11:35:00|8574.2|8572.7|8575.2|8573.7|8575.2|8573.9|8573.2|8571.9|302
1670931600000|2022-12-13 11:40:00|8575.1|8573.6|8577.2|8575.7|8577.8|8576.3|8572.2|8571.1|412
1670931900000|2022-12-13 11:45:00|8577.4|8575.9|8575.6|8574.1|8578|8576.7|8575.3|8574.1|401
1670932200000|2022-12-13 11:50:00|8575.7|8574.2|8573.3|8571.8|8577.4|8576.2|8572.2|8571|332
1670932500000|2022-12-13 11:55:00|8573.8|8572.3|8572.4|8571.5|8576.2|8574.9|8571.4|8570.5|469
1670932800000|2022-12-13 12:00:00|8572.5|8571.6|8575|8573.5|8575.5|8574|8571.6|8570.5|419
1670933100000|2022-12-13 12:05:00|8574.4|8573.4|8574.8|8573.9|8575.7|8574.3|8572.1|8571|336
1670933400000|2022-12-13 12:10:00|8575.1|8573.6|8578.6|8577.1|8580.5|8579.1|8574.7|8573.5|421
1670933700000|2022-12-13 12:15:00|8578.5|8577|8576.8|8575.3|8579.6|8578.4|8573.8|8572.4|468
1670934000000|2022-12-13 12:20:00|8576.7|8575.2|8570.6|8569.1|8576.9|8575.4|8569.8|8568.3|378
1670934300000|2022-12-13 12:25:00|8570.7|8569.2|8575|8573.5|8575|8573.6|8569.8|8568.6|460
1670934600000|2022-12-13 12:30:00|8574.9|8573.4|8570.8|8569.3|8575.1|8573.9|8570.5|8569|531
1670934900000|2022-12-13 12:35:00|8570.9|8569.4|8576.1|8575.2|8577.7|8576.2|8570.3|8568.9|481
1670935200000|2022-12-13 12:40:00|8576.4|8575.5|8573.8|8572.3|8577.1|8575.9|8573.3|8571.9|416
1670935500000|2022-12-13 12:45:00|8573.9|8572.4|8574.7|8573.2|8575.7|8574.2|8572.7|8571.3|365
1670935800000|2022-12-13 12:50:00|8574.8|8573.3|8573.5|8572.6|8575.9|8574.4|8572|8570.9|456
1670936100000|2022-12-13 12:55:00|8573.6|8572.7|8575.7|8574.2|8575.7|8574.5|8572.7|8571.8|398
1670936400000|2022-12-13 13:00:00|8575.9|8574.4|8575.8|8574.3|8576.4|8575.2|8571|8569.8|506
1670936700000|2022-12-13 13:05:00|8575.7|8574.2|8575.7|8574.2|8577.1|8575.9|8574.3|8573.1|439
1670937000000|2022-12-13 13:10:00|8575.6|8574.1|8575.8|8574.9|8577.3|8575.9|8574|8572.5|400
1670937300000|2022-12-13 13:15:00|8576.1|8574.6|8578.4|8576.9|8579.9|8578.6|8575.2|8573.7|534
1670937600000|2022-12-13 13:20:00|8578.6|8577.1|8579|8577.5|8581.5|8580.2|8572|8570.5|892
1670937900000|2022-12-13 13:25:00|8578.8|8577.3|8587.3|8576.3|8597.8|8587.2|8576.5|8569.6|1158
1670938200000|2022-12-13 13:30:00|8586|8575|8576.5|8574.7|8594.4|8588.7|8568.3|8559|2279
1670938500000|2022-12-13 13:35:00|8576.1|8574.3|8567.9|8566.4|8581.1|8579.5|8566.9|8565.4|2144
1670938800000|2022-12-13 13:40:00|8567.6|8566.1|8564.9|8563.4|8571.7|8570.2|8562.7|8561.2|1892
1670939100000|2022-12-13 13:45:00|8564.8|8563.3|8572.7|8571.2|8573.7|8572.2|8564.1|8562.6|1731
1670939400000|2022-12-13 13:50:00|8572.8|8571.3|8577.5|8576|8578.5|8577|8570.9|8569.4|1695
1670939700000|2022-12-13 13:55:00|8577.6|8576.1|8578.9|8577.4|8581.2|8579.7|8572.8|8571.3|1677
1670940000000|2022-12-13 14:00:00|8578.7|8577.2|8580.5|8579|8582|8580.5|8576|8574.5|1564
1670940300000|2022-12-13 14:05:00|8580.8|8579.3|8583.9|8582.4|8584.1|8582.6|8577.1|8575.6|1675
1670940600000|2022-12-13 14:10:00|8584.3|8582.8|8571.9|8570.4|8584.4|8582.9|8570.1|8568.6|1771
1670940900000|2022-12-13 14:15:00|8572|8570.5|8574.8|8573.3|8575|8573.5|8569.7|8568.2|1680
1670941200000|2022-12-13 14:20:00|8574.7|8573.2|8579.3|8577.8|8580.1|8578.6|8573.6|8572|1425
1670941500000|2022-12-13 14:25:00|8579.6|8578.1|8577.2|8575.7|8580.9|8579.3|8574.2|8572.7|1583
1670941800000|2022-12-13 14:30:00|8577.3|8575.8|8576.6|8575.1|8579.3|8577.8|8574.3|8572.8|1646
1670942100000|2022-12-13 14:35:00|8576.8|8575.3|8575.7|8574.2|8577.8|8576.3|8572.3|8570.8|1634
1670942400000|2022-12-13 14:40:00|8575.8|8574.3|8574.6|8573.1|8577.6|8576.1|8573.2|8571.7|1408
1670942700000|2022-12-13 14:45:00|8574.4|8572.9|8572.6|8571.1|8575.7|8574.2|8570.1|8568.6|1337
1670943000000|2022-12-13 14:50:00|8572.5|8571|8568.5|8567|8574.3|8572.8|8568|8566.5|1363
1670943300000|2022-12-13 14:55:00|8568.6|8567.1|8571.5|8570|8573.5|8572|8566.4|8564.9|1434
1670943600000|2022-12-13 15:00:00|8571.8|8570.3|8581.2|8579.7|8581.7|8580.2|8571.4|8569.9|1607
1670943900000|2022-12-13 15:05:00|8581.3|8579.8|8579.5|8578|8582.5|8581|8575.8|8574.3|1571
1670944200000|2022-12-13 15:10:00|8579.9|8578.4|8578.3|8576.8|8582.2|8580.7|8577.3|8575.8|1498
1670944500000|2022-12-13 15:15:00|8578.4|8576.9|8578.2|8576.7|8581.1|8579.6|8576.6|8575.1|1392
1670944800000|2022-12-13 15:20:00|8578.1|8576.6|8576.4|8574.9|8580.1|8578.6|8575|8573.5|1483
1670945100000|2022-12-13 15:25:00|8576.3|8574.8|8580.2|8578.7|8581.3|8579.8|8576.2|8574.7|1273
1670945400000|2022-12-13 15:30:00|8580.3|8578.8|8579.7|8578.2|8581.2|8579.7|8576.5|8575|1290
1670945700000|2022-12-13 15:35:00|8579.6|8578.1|8585.2|8583.7|8586.2|8584.7|8579.5|8577.9|1385
1670946000000|2022-12-13 15:40:00|8585.4|8583.9|8582|8580.5|8585.6|8584.1|8580.6|8578.7|1127
1670946300000|2022-12-13 15:45:00|8582.1|8580.6|8581.9|8580.4|8582.5|8581|8579.3|8577.8|1245
1670946600000|2022-12-13 15:50:00|8581.8|8580.3|8580.1|8578.6|8583|8581.5|8577.5|8576|1293
1670946900000|2022-12-13 15:55:00|8580|8578.5|8583|8581.5|8588.3|8586.9|8579.8|8578.3|1411
1670947200000|2022-12-13 16:00:00|8582.9|8581.4|8584.3|8582.8|8584.9|8583.4|8580.5|8579.3|1303
1670947500000|2022-12-13 16:05:00|8584.1|8582.6|8582.7|8581.2|8585.3|8583.8|8580.2|8578.8|995
1670947800000|2022-12-13 16:10:00|8582.8|8581.3|8584.4|8582.9|8586.8|8585.3|8582.2|8580.7|1072
1670948100000|2022-12-13 16:15:00|8584.5|8583|8584.6|8583.1|8586.5|8585|8582.6|8581.1|1150
1670948400000|2022-12-13 16:20:00|8584.5|8583|8598.5|8597|8598.7|8597.2|8582.4|8580.9|1265
1670948700000|2022-12-13 16:25:00|8598.6|8597.1|8603.2|8601.7|8606.2|8604.7|8598.2|8596.7|1294
1670949000000|2022-12-13 16:30:00|8603.1|8601.6|8599.5|8598|8603.6|8602.1|8599|8597.5|961
1670949300000|2022-12-13 16:35:00|8599.3|8597.8|8599.8|8598.3|8601.7|8600.2|8597.9|8596.4|825
1670949600000|2022-12-13 16:40:00|8599.7|8598.2|8600.9|8599.4|8602.5|8601|8599.3|8597.8|901
1670949900000|2022-12-13 16:45:00|8600.8|8599.3|8593.2|8591.7|8601.9|8600.4|8592.7|8591.2|1269
1670950200000|2022-12-13 16:50:00|8593.4|8591.9|8592.9|8591.4|8594.5|8593|8590.7|8589.4|1392
1670950500000|2022-12-13 16:55:00|8592.7|8591.2|8591.4|8589.9|8594.7|8593.2|8589.4|8587.9|1080
1670950800000|2022-12-13 17:00:00|8591.3|8589.8|8592.5|8591|8594|8592.5|8591.2|8589.7|860
1670951100000|2022-12-13 17:05:00|8592.7|8591.2|8591.8|8590.3|8593.7|8592.2|8591.2|8589.7|968
1670951400000|2022-12-13 17:10:00|8591.6|8590.1|8591.8|8590.3|8594|8592.5|8591.3|8589.8|1124
1670951700000|2022-12-13 17:15:00|8591.7|8590.2|8590.9|8589.4|8593.7|8592.2|8589.1|8587.6|1048
1670952000000|2022-12-13 17:20:00|8591|8589.5|8589.9|8588.4|8591.5|8590|8587.5|8586|1090
1670952300000|2022-12-13 17:25:00|8589.8|8588.3|8588.4|8586.9|8591.7|8590.2|8588.3|8586.8|1094
1670952600000|2022-12-13 17:30:00|8588.5|8587|8591.6|8590.1|8592.2|8590.7|8588|8586.5|1205
1670952900000|2022-12-13 17:35:00|8591.5|8590|8590.5|8589|8593.4|8591.9|8587.1|8585.6|1213
1670953200000|2022-12-13 17:40:00|8590.6|8589.1|8591.1|8589.6|8592.3|8590.8|8589.8|8588.3|1204
1670953500000|2022-12-13 17:45:00|8591.2|8589.7|8591.1|8589.6|8594.1|8592.6|8587.8|8586.3|1205
1670953800000|2022-12-13 17:50:00|8591.2|8589.7|8588.3|8586.8|8591.5|8590|8587.7|8586.2|1224
1670954100000|2022-12-13 17:55:00|8588|8586.5|8583.9|8582.4|8589.3|8587.8|8582.9|8581.4|1046
1670954400000|2022-12-13 18:00:00|8583.8|8582.3|8585.2|8583.7|8586.9|8585.4|8582.8|8581.3|1097
1670954700000|2022-12-13 18:05:00|8585.1|8583.6|8585.4|8583.9|8586.4|8584.9|8582.6|8581.1|1051
1670955000000|2022-12-13 18:10:00|8585.6|8584.1|8585.9|8584.4|8588.3|8586.8|8584.4|8582.9|1195
1670955300000|2022-12-13 18:15:00|8585.8|8584.3|8583.5|8582|8587.6|8586.1|8581.9|8580.4|1060
1670955600000|2022-12-13 18:20:00|8583.6|8582.1|8584.2|8582.7|8585|8583.5|8582|8580.5|887
1670955900000|2022-12-13 18:25:00|8584.3|8582.8|8585.4|8583.9|8585.5|8584|8583.6|8582.1|845
1670956200000|2022-12-13 18:30:00|8585.1|8583.6|8589.6|8588.1|8589.8|8588.3|8584.7|8583.2|865
1670956500000|2022-12-13 18:35:00|8589.5|8588|8591.3|8589.8|8592|8590.5|8588.6|8587.1|1003
1670956800000|2022-12-13 18:40:00|8591.2|8589.7|8594.3|8592.8|8595|8593.5|8591.2|8589.7|1029
1670957100000|2022-12-13 18:45:00|8594|8592.5|8598.3|8596.8|8598.5|8597|8593.7|8592.2|1059
1670957400000|2022-12-13 18:50:00|8598.2|8596.7|8601.4|8599.9|8601.4|8599.9|8597.2|8595.7|898
1670957700000|2022-12-13 18:55:00|8601.3|8599.8|8600.7|8599.2|8601.9|8600.4|8597.3|8595.8|794
1670958000000|2022-12-13 19:00:00|8600.5|8599|8596.5|8595|8601.2|8599.7|8595.7|8594.2|861
1670958300000|2022-12-13 19:05:00|8596.6|8595.1|8600.2|8598.7|8600.7|8599.2|8596.3|8594.8|739
1670958600000|2022-12-13 19:10:00|8599.9|8598.4|8597.7|8596.2|8600.5|8599|8597.3|8595.8|887
1670958900000|2022-12-13 19:15:00|8597.8|8596.3|8597.6|8596.1|8598.6|8597.1|8596.7|8595|777
1670959200000|2022-12-13 19:20:00|8597.7|8596.2|8595.2|8593.7|8597.7|8596.2|8594.8|8593.3|949
1670959500000|2022-12-13 19:25:00|8595.1|8593.6|8593.4|8591.9|8595.8|8594.3|8592.3|8590.9|908
1670959800000|2022-12-13 19:30:00|8593.5|8592|8596.9|8595.4|8599|8597.5|8593.4|8591.9|1189
1670960100000|2022-12-13 19:35:00|8596.8|8595.3|8594.8|8593.3|8597.5|8596|8594.7|8593.2|910
1670960400000|2022-12-13 19:40:00|8595|8593.5|8595.6|8594.1|8597.3|8595.8|8594.3|8592.8|1017
1670960700000|2022-12-13 19:45:00|8595.4|8593.9|8596|8594.5|8596.5|8595|8594.6|8593.1|873
1670961000000|2022-12-13 19:50:00|8596.2|8594.7|8596|8594.5|8597.8|8596.3|8595.2|8593.9|773
1670961300000|2022-12-13 19:55:00|8596.1|8594.6|8597|8595.5|8597.7|8596.2|8596|8594.5|797
1670961600000|2022-12-13 20:00:00|8597.1|8595.6|8597.8|8596.3|8598.2|8596.7|8596.6|8595.1|859
1670961900000|2022-12-13 20:05:00|8597.7|8596.2|8596.1|8594.6|8597.7|8596.2|8595.1|8593.6|957
1670962200000|2022-12-13 20:10:00|8596|8594.5|8598|8596.5|8598.7|8597.2|8595.6|8594.1|850
1670962500000|2022-12-13 20:15:00|8597.9|8596.4|8596.7|8595.2|8598|8596.5|8595.9|8594.4|882
1670962800000|2022-12-13 20:20:00|8596.5|8595|8595.3|8593.8|8597.3|8595.8|8594.9|8593.4|1005
1670963100000|2022-12-13 20:25:00|8595.4|8593.9|8594.5|8593|8596.4|8594.9|8594.1|8592.6|1028
1670963400000|2022-12-13 20:30:00|8594.4|8592.9|8594.9|8593.4|8595.5|8594|8594.1|8592.6|881
1670963700000|2022-12-13 20:35:00|8594.8|8593.3|8595|8593.5|8599.2|8597.4|8594.3|8592.8|707
1670964000000|2022-12-13 20:40:00|8594.9|8593.4|8599.1|8597.6|8599.5|8598|8594.2|8592.7|603
1670964300000|2022-12-13 20:45:00|8599|8597.5|8599.9|8598.4|8601.3|8599.8|8598.4|8596.8|900
1670964600000|2022-12-13 20:50:00|8600|8598.2|8598|8596.5|8600.2|8598.7|8597.5|8596|1142
1670964900000|2022-12-13 20:55:00|8598.2|8596.7|8599.4|8597.9|8599.5|8598|8596.5|8595|1334
1670965200000|2022-12-13 21:00:00|8599.5|8598|8599.2|8597.7|8601.5|8600|8598.4|8596.9|942
1670965500000|2022-12-13 21:05:00|8599.3|8597.8|8597.9|8596.4|8599.5|8598|8597.3|8595.8|716
1670965800000|2022-12-13 21:10:00|8597.7|8596.2|8597.9|8596.4|8598.1|8596.6|8595.8|8594.3|658
1670966100000|2022-12-13 21:15:00|8598|8596.5|8596.8|8595.3|8598.5|8597|8596.5|8595|449
1670966400000|2022-12-13 21:20:00|8596.9|8595.4|8597.6|8596.1|8598.3|8596.8|8595.3|8593.8|376
1670966700000|2022-12-13 21:25:00|8597.4|8595.9|8597.9|8596.4|8598.7|8597.2|8597.2|8595.3|449
1670967000000|2022-12-13 21:30:00|8598.1|8596.6|8599.3|8597.8|8599.6|8598.1|8597.7|8596.2|432
1670967300000|2022-12-13 21:35:00|8599.1|8597.6|8598.6|8597.1|8599.4|8597.9|8598|8596.4|377
1670967600000|2022-12-13 21:40:00|8598.4|8596.9|8599.5|8598|8600|8598.3|8598.2|8596.7|298
1670967900000|2022-12-13 21:45:00|8599.6|8598.1|8599.6|8598.1|8600.6|8599|8598.8|8597.2|282
1670968200000|2022-12-13 21:50:00|8599.5|8598|8598|8596.5|8599.7|8598.2|8597.9|8596.2|151
1670968500000|2022-12-13 21:55:00|8598.1|8596.6|8601.4|8595.7|8601.8|8597.8|8597.9|8595.1|356
1670968800000|2022-12-13 22:00:00|8605.2|8594.2|8604.2|8593.2|8605.2|8594.9|8601.8|8591|82
1670969100000|2022-12-13 22:05:00|8604.4|8593.4|8601.2|8590.2|8604.4|8593.4|8600.6|8589.6|227
1670969400000|2022-12-13 22:10:00|8600.7|8589.7|8600.8|8589.8|8601.8|8590.8|8600.3|8589.3|429
1670969700000|2022-12-13 22:15:00|8600.7|8589.7|8601.1|8590.1|8603.5|8592.5|8599|8588|342
1670970000000|2022-12-13 22:20:00|8601.2|8590.2|8600.4|8589.4|8601.5|8591.1|8599.6|8588.6|121
1670970300000|2022-12-13 22:25:00|8600.5|8589.5|8599.4|8588.4|8601.1|8590.1|8596.7|8585.7|1191
1670970600000|2022-12-13 22:30:00|8599.3|8588.3|8600.6|8591.3|8601.9|8592.7|8598.3|8588.3|1354
1670970900000|2022-12-13 22:35:00|8601.1|8591.5|8599.6|8590.2|8601.9|8592.5|8597.8|8588.2|884
1670971200000|2022-12-13 22:40:00|8599.1|8590.4|8599.7|8593.4|8605.1|8594.6|8597.6|8589.2|841
1670971500000|2022-12-13 22:45:00|8600.4|8593.9|8600.1|8593.2|8602.8|8594.1|8598.9|8591.3|442
1670971800000|2022-12-13 22:50:00|8599.7|8593|8600.2|8592|8601.8|8593.4|8599.3|8590.3|225
1670972100000|2022-12-13 22:55:00|8600.3|8591.9|8602|8593.2|8603.7|8594.8|8599.6|8591.6|256
1670972400000|2022-12-13 23:00:00|8601.9|8593.3|8599.2|8596.6|8603.1|8596.6|8597.1|8591.3|368
1670972700000|2022-12-13 23:05:00|8599.1|8596.5|8597.8|8593.3|8601.2|8597.2|8596.5|8593.3|593
1670973000000|2022-12-13 23:10:00|8597.4|8593.6|8598.7|8594.9|8600.4|8595.6|8596|8592.8|702
1670973300000|2022-12-13 23:15:00|8598.8|8594.8|8597.3|8594.3|8600|8597|8596.4|8593.7|701
1670973600000|2022-12-13 23:20:00|8597.2|8594.4|8598.1|8595.8|8599|8596.8|8596.7|8593.9|494
1670973900000|2022-12-13 23:25:00|8598|8596.2|8599.1|8596.6|8599.6|8597.3|8597.4|8595.4|428
1670974200000|2022-12-13 23:30:00|8598.9|8596.4|8600|8598.5|8600.7|8598.7|8598.1|8595.8|578
1670974500000|2022-12-13 23:35:00|8599.9|8598.4|8599.4|8597.9|8600.4|8598.6|8599.1|8597.3|326
1670974800000|2022-12-13 23:40:00|8599.5|8598|8599.6|8598.1|8600.7|8598.8|8599.4|8597.6|256
1670975100000|2022-12-13 23:45:00|8599.5|8598|8600.5|8599|8600.9|8599.4|8599.5|8598|160
1670975400000|2022-12-13 23:50:00|8600.9|8599.4|8600.8|8599.3|8601|8599.5|8600.4|8598.9|137
1670975700000|2022-12-13 23:55:00|8600.7|8599.2|8600.6|8599.1|8601.6|8599.9|8600.4|8598.9|131
1670976000000|2022-12-14 00:00:00|8600.5|8599|8605.2|8603.7|8605.5|8604|8600.3|8598.8|349
1670976300000|2022-12-14 00:05:00|8605.1|8603.6|8606|8604.5|8606.5|8605|8604.2|8602.7|388
1670976600000|2022-12-14 00:10:00|8605.9|8604.4|8605.5|8604|8606.1|8604.6|8605|8603.5|313
1670976900000|2022-12-14 00:15:00|8605.3|8603.8|8606.7|8605.2|8607|8605.5|8605.2|8603.7|242
1670977200000|2022-12-14 00:20:00|8606.6|8605.1|8607.6|8606.1|8607.8|8606.3|8606.5|8605|340
1670977500000|2022-12-14 00:25:00|8607.7|8606.2|8607.6|8606.1|8608.3|8606.8|8607.4|8605.9|351
1670977800000|2022-12-14 00:30:00|8607.5|8606|8607.7|8606.2|8608.3|8606.8|8607.5|8606|174
1670978100000|2022-12-14 00:35:00|8607.8|8606.3|8607.3|8605.8|8608|8606.6|8606.9|8605.4|261
1670978400000|2022-12-14 00:40:00|8607.4|8605.9|8608.2|8606.7|8608.4|8606.9|8606.5|8605.3|219
1670978700000|2022-12-14 00:45:00|8608.1|8606.6|8609.1|8607.6|8609.6|8608.2|8608|8606.5|297
1670979000000|2022-12-14 00:50:00|8609.2|8607.7|8615|8613.5|8615.9|8614.7|8609|8607.5|504
1670979300000|2022-12-14 00:55:00|8614.9|8613.4|8610|8608.5|8615.5|8614|8609.9|8608.4|416
1670979600000|2022-12-14 01:00:00|8610.1|8608.6|8610.9|8609.4|8611|8609.5|8607.7|8606.5|563
1670979900000|2022-12-14 01:05:00|8611|8609.5|8610.7|8609.2|8611.8|8610.3|8610.5|8609|350
1670980200000|2022-12-14 01:10:00|8610.6|8609.1|8609.6|8608.1|8611.1|8609.6|8609.6|8608.1|274
1670980500000|2022-12-14 01:15:00|8609.7|8608.2|8610.8|8609.3|8610.9|8609.4|8609|8607.5|353
1670980800000|2022-12-14 01:20:00|8610.9|8609.4|8612.1|8610.6|8612.3|8610.8|8610.3|8608.8|300
1670981100000|2022-12-14 01:25:00|8612.2|8610.7|8612.2|8610.7|8612.5|8611|8610.8|8609.3|277
1670981400000|2022-12-14 01:30:00|8612.3|8610.8|8610.7|8609.2|8612.5|8611|8610.6|8609.1|345
1670981700000|2022-12-14 01:35:00|8610.8|8609.3|8611.7|8610.2|8612|8610.5|8610.6|8609.1|350
1670982000000|2022-12-14 01:40:00|8611.8|8610.3|8610.7|8609.2|8612.5|8611|8610.1|8608.6|361
1670982300000|2022-12-14 01:45:00|8610.6|8609.1|8609.8|8608.3|8610.7|8609.2|8609|8607.5|305
1670982600000|2022-12-14 01:50:00|8609.7|8608.2|8609.9|8608.4|8610.1|8608.6|8609.2|8607.7|311
1670982900000|2022-12-14 01:55:00|8610|8608.5|8610.9|8609.4|8611|8609.5|8609.5|8608|283
1670983200000|2022-12-14 02:00:00|8610.8|8609.3|8611.3|8609.8|8611.5|8610|8610.3|8608.8|325
1670983500000|2022-12-14 02:05:00|8611.2|8609.7|8609.9|8608.4|8611.8|8610.3|8609.9|8608.4|373
1670983800000|2022-12-14 02:10:00|8610|8608.5|8610.6|8609.1|8610.7|8609.2|8609.4|8607.9|302
1670984100000|2022-12-14 02:15:00|8610.7|8609.2|8610.1|8608.6|8611.7|8610.2|8610.1|8608.6|334
1670984400000|2022-12-14 02:20:00|8610|8608.5|8609.3|8607.8|8610.6|8609.1|8608.8|8607.3|335
1670984700000|2022-12-14 02:25:00|8609.2|8607.7|8608.7|8607.2|8609.6|8608.1|8607.6|8606.1|285
1670985000000|2022-12-14 02:30:00|8608.6|8607.1|8607.8|8606.3|8609|8607.5|8607.5|8606|277
1670985300000|2022-12-14 02:35:00|8607.7|8606.2|8607.9|8606.4|8608.3|8606.8|8607.2|8605.7|233
1670985600000|2022-12-14 02:40:00|8608|8606.5|8609|8607.5|8609.1|8607.6|8607.6|8606.1|297
1670985900000|2022-12-14 02:45:00|8608.9|8607.4|8609.7|8608.2|8610|8608.5|8608.6|8607.1|282
1670986200000|2022-12-14 02:50:00|8609.8|8608.3|8608.3|8606.8|8610.1|8608.9|8608.1|8606.6|325
1670986500000|2022-12-14 02:55:00|8608.2|8606.7|8607.9|8606.4|8608.9|8607.4|8607.6|8606.1|335
1670986800000|2022-12-14 03:00:00|8607.8|8606.3|8606.1|8604.6|8607.9|8606.4|8605.7|8604.2|266
1670987100000|2022-12-14 03:05:00|8606|8604.5|8605|8603.5|8606.1|8604.6|8604.6|8603.1|290
1670987400000|2022-12-14 03:10:00|8604.9|8603.4|8605.2|8603.7|8605.5|8604|8604.5|8603|265
1670987700000|2022-12-14 03:15:00|8605.1|8603.6|8603.7|8602.2|8605.5|8604|8603.4|8601.9|261
1670988000000|2022-12-14 03:20:00|8603.6|8602.1|8604|8602.5|8604.4|8602.9|8603.4|8601.9|208
1670988300000|2022-12-14 03:25:00|8603.9|8602.4|8603.9|8602.4|8604.4|8602.9|8603.4|8601.9|149
1670988600000|2022-12-14 03:30:00|8604|8602.5|8603.3|8601.8|8604.7|8603.2|8603|8601.5|185
1670988900000|2022-12-14 03:35:00|8603.4|8601.9|8603.2|8601.7|8603.5|8602|8602.3|8600.8|174
1670989200000|2022-12-14 03:40:00|8603.3|8601.8|8602.7|8601.2|8603.3|8601.8|8602.5|8601|141
1670989500000|2022-12-14 03:45:00|8602.8|8601.3|8602.9|8601.4|8603.3|8601.8|8601.5|8600|215
1670989800000|2022-12-14 03:50:00|8603|8601.5|8603|8601.5|8603.1|8601.6|8602.1|8600.6|206
1670990100000|2022-12-14 03:55:00|8603.1|8601.6|8603.3|8601.8|8603.8|8602.3|8602.2|8600.7|271
1670990400000|2022-12-14 04:00:00|8603.2|8601.7|8602.1|8600.6|8603.4|8601.9|8601.7|8600.2|273
1670990700000|2022-12-14 04:05:00|8602|8600.5|8601.7|8600.2|8602.2|8600.7|8601.4|8599.9|207
1670991000000|2022-12-14 04:10:00|8601.6|8600.1|8600.9|8599.4|8601.8|8600.3|8600.5|8599|198
1670991300000|2022-12-14 04:15:00|8601|8599.5|8602|8600.5|8603.1|8601.6|8600.8|8599.3|195
1670991600000|2022-12-14 04:20:00|8602.1|8600.6|8602.2|8600.7|8602.4|8600.9|8601.1|8599.6|240
1670991900000|2022-12-14 04:25:00|8602.3|8600.8|8603.2|8601.7|8603.4|8601.9|8602.2|8600.7|203
1670992200000|2022-12-14 04:30:00|8603.1|8601.6|8603.3|8601.8|8603.6|8602.1|8602.9|8601.4|137
1670992500000|2022-12-14 04:35:00|8603.4|8601.9|8605.3|8603.8|8605.5|8604|8603.3|8601.8|210
1670992800000|2022-12-14 04:40:00|8605.2|8603.7|8603.9|8602.4|8605.3|8603.8|8603.5|8602|221
1670993100000|2022-12-14 04:45:00|8603.8|8602.3|8603.3|8601.8|8604|8602.5|8603|8601.5|173
1670993400000|2022-12-14 04:50:00|8603.2|8601.7|8602.5|8601|8603.5|8602|8602|8600.5|204
1670993700000|2022-12-14 04:55:00|8602.6|8601.1|8604.6|8603.1|8604.6|8603.1|8602.4|8600.9|193
1670994000000|2022-12-14 05:00:00|8604.7|8603.2|8604.1|8602.6|8604.8|8603.3|8603.2|8601.7|223
1670994300000|2022-12-14 05:05:00|8604.2|8602.7|8604.4|8602.9|8604.5|8603|8603.9|8602.4|172
1670994600000|2022-12-14 05:10:00|8604.5|8603|8601.4|8599.9|8604.5|8603|8600.8|8599.3|263
1670994900000|2022-12-14 05:15:00|8601.5|8600|8600.9|8599.4|8601.7|8600.2|8600.4|8598.9|219
1670995200000|2022-12-14 05:20:00|8600.8|8599.3|8600.8|8599.3|8601.2|8599.7|8600.3|8598.8|211
1670995500000|2022-12-14 05:25:00|8600.7|8599.2|8601|8599.5|8601.1|8599.6|8599.5|8598|207
1670995800000|2022-12-14 05:30:00|8601.1|8599.6|8601|8599.5|8601.4|8599.9|8600.6|8599.1|176
1670996100000|2022-12-14 05:35:00|8601.1|8599.6|8601.8|8600.9|8602|8600.9|8600|8598.5|181
1670996400000|2022-12-14 05:40:00|8601.6|8600.7|8601.7|8600.2|8602.3|8600.8|8601.3|8599.8|216
1670996700000|2022-12-14 05:45:00|8601.8|8600.3|8602.6|8601.1|8602.9|8601.5|8601.6|8600.1|288
1670997000000|2022-12-14 05:50:00|8602.7|8601.2|8601.6|8600.1|8602.7|8601.2|8601.4|8599.9|257
1670997300000|2022-12-14 05:55:00|8601.5|8600|8601.5|8600|8602.5|8601|8601.1|8599.7|320
1670997600000|2022-12-14 06:00:00|8601.4|8599.9|8603.8|8602.3|8604.1|8602.6|8601.2|8599.7|330
1670997900000|2022-12-14 06:05:00|8603.9|8602.4|8600.1|8598.6|8604|8602.5|8600|8598.5|297
1670998200000|2022-12-14 06:10:00|8600|8598.5|8600.6|8599.1|8600.8|8599.3|8599.8|8598.3|215
1670998500000|2022-12-14 06:15:00|8600.7|8599.2|8604.2|8602.7|8604.7|8603.2|8600.4|8598.9|364
1670998800000|2022-12-14 06:20:00|8604.3|8602.8|8603.3|8601.8|8605.5|8604|8603|8601.5|400
1670999100000|2022-12-14 06:25:00|8603.2|8601.7|8602.9|8601.4|8604|8602.5|8601.7|8600.2|329
1670999400000|2022-12-14 06:30:00|8602.8|8601.3|8601.7|8600.2|8603.2|8601.7|8601.2|8599.7|374
1670999700000|2022-12-14 06:35:00|8601.8|8600.3|8601.9|8600.4|8602.7|8601.2|8600.8|8599.3|393
1671000000000|2022-12-14 06:40:00|8601.8|8600.3|8599.2|8598.3|8602|8600.5|8599.2|8598|292
1671000300000|2022-12-14 06:45:00|8599.1|8598.2|8599.4|8597.9|8600.9|8599.4|8597.7|8596.2|330
1671000600000|2022-12-14 06:50:00|8599.3|8597.8|8601.6|8600.1|8601.9|8600.4|8599|8597.5|307
1671000900000|2022-12-14 06:55:00|8601.5|8600|8602.2|8596.4|8603.7|8600.7|8597.7|8586.7|559
1671001200000|2022-12-14 07:00:00|8602|8596.7|8601.7|8599.9|8610|8606.2|8601|8595.5|1299
1671001500000|2022-12-14 07:05:00|8601.4|8600|8606.7|8605.2|8607.9|8606.4|8600.4|8598.9|688
1671001800000|2022-12-14 07:10:00|8606.5|8605|8605.9|8604.4|8608.1|8606.6|8605.1|8603.6|522
1671002100000|2022-12-14 07:15:00|8606|8604.5|8607.6|8606.1|8607.8|8606.3|8605|8603.5|422
1671002400000|2022-12-14 07:20:00|8607.7|8606.2|8603|8601.5|8607.8|8606.3|8602.4|8600.9|556
1671002700000|2022-12-14 07:25:00|8603.1|8601.6|8601.8|8600.3|8605.9|8604.4|8601.2|8599.7|556
1671003000000|2022-12-14 07:30:00|8601.9|8600.4|8603.2|8601.7|8603.3|8602.1|8600.6|8599.4|528
1671003300000|2022-12-14 07:35:00|8603.3|8601.8|8608|8606.5|8608.8|8607.3|8602.9|8601.8|569
1671003600000|2022-12-14 07:40:00|8607.7|8606.8|8603.9|8602.4|8608.6|8607.1|8603.9|8602.4|396
1671003900000|2022-12-14 07:45:00|8604|8602.5|8604.5|8603|8606.4|8604.9|8603.7|8602.2|474
1671004200000|2022-12-14 07:50:00|8604.6|8603.1|8601.2|8599.7|8604.7|8603.5|8601.2|8599.7|391
1671004500000|2022-12-14 07:55:00|8601.3|8599.8|8598.2|8596.7|8601.4|8599.9|8597.1|8595.6|635
1671004800000|2022-12-14 08:00:00|8597.9|8596.4|8599.6|8598.1|8603.8|8602.8|8597.8|8596.3|708
1671005100000|2022-12-14 08:05:00|8599.8|8598.3|8598.1|8596.6|8600.9|8599.4|8595.4|8593.9|584
1671005400000|2022-12-14 08:10:00|8598.2|8596.7|8597.3|8595.8|8599.1|8597.6|8596.2|8594.7|567
1671005700000|2022-12-14 08:15:00|8597.2|8595.7|8592.7|8591.2|8598.7|8597.2|8592.2|8591.1|661
1671006000000|2022-12-14 08:20:00|8592.9|8591.4|8594.8|8593.3|8596.4|8594.9|8592.8|8591.3|697
1671006300000|2022-12-14 08:25:00|8594.6|8593.1|8598|8596.5|8598|8596.5|8594.1|8592.6|583
1671006600000|2022-12-14 08:30:00|8597.9|8596.4|8596.7|8595.2|8600.4|8599|8596.3|8594.8|806
1671006900000|2022-12-14 08:35:00|8596.8|8595.3|8598.9|8597.4|8599.2|8597.7|8595.7|8594.3|578
1671007200000|2022-12-14 08:40:00|8599|8597.5|8601.9|8600.4|8603.4|8602.2|8598.2|8596.7|559
1671007500000|2022-12-14 08:45:00|8602|8600.5|8599.3|8597.8|8602.7|8601.2|8598|8596.5|573
1671007800000|2022-12-14 08:50:00|8599.2|8597.7|8595.9|8594.4|8599.2|8597.7|8594.8|8593.3|393
1671008100000|2022-12-14 08:55:00|8596|8594.5|8603.3|8601.8|8603.8|8602.3|8595.9|8594.4|560
1671008400000|2022-12-14 09:00:00|8603.2|8601.7|8600.3|8598.8|8605.8|8604.3|8598.9|8597.4|784
1671008700000|2022-12-14 09:05:00|8600.2|8598.7|8600.6|8599.1|8600.9|8599.6|8598.8|8597.3|534
1671009000000|2022-12-14 09:10:00|8600.7|8599.2|8600.3|8598.8|8601.7|8600.2|8599.1|8597.6|454
1671009300000|2022-12-14 09:15:00|8600.2|8598.7|8599.4|8597.9|8601.4|8599.9|8598.1|8596.8|525
1671009600000|2022-12-14 09:20:00|8599.5|8598|8603|8601.5|8604.8|8603.4|8598.9|8597.4|690
1671009900000|2022-12-14 09:25:00|8602.9|8601.4|8596.6|8595.1|8603.8|8602.5|8595.6|8594.1|654
1671010200000|2022-12-14 09:30:00|8597.1|8595.6|8597.1|8595.6|8599|8597.7|8595.7|8594.5|756
1671010500000|2022-12-14 09:35:00|8597.2|8595.7|8595|8593.5|8599.5|8598|8592.2|8590.7|654
1671010800000|2022-12-14 09:40:00|8595.1|8593.6|8599.9|8598.4|8600.6|8599.1|8594.4|8593|726
1671011100000|2022-12-14 09:45:00|8599.6|8598.1|8600.2|8598.7|8601.7|8600.5|8598.1|8597.1|548
1671011400000|2022-12-14 09:50:00|8600|8598.5|8601.7|8600.2|8603.6|8602.1|8599.7|8598.2|491
1671011700000|2022-12-14 09:55:00|8601.8|8600.3|8603.7|8602.2|8604.2|8602.7|8600.5|8599.3|571
1671012000000|2022-12-14 10:00:00|8603.5|8602|8606.8|8605.3|8607.7|8606.8|8598.7|8597.2|968
1671012300000|2022-12-14 10:05:00|8606.9|8605.4|8612|8610.5|8612.4|8611.3|8606.1|8604.6|750
1671012600000|2022-12-14 10:10:00|8611.9|8610.4|8607|8605.5|8612.6|8611.1|8606.6|8605.4|628
1671012900000|2022-12-14 10:15:00|8606.9|8605.4|8604.4|8602.9|8607.8|8606.7|8603.5|8602.3|614
1671013200000|2022-12-14 10:20:00|8604.5|8603|8600.5|8599|8605.6|8604.5|8599.6|8598.4|586
1671013500000|2022-12-14 10:25:00|8600.4|8598.9|8600.5|8599|8601.3|8600|8598.6|8597.1|509
1671013800000|2022-12-14 10:30:00|8600.6|8599.1|8602.3|8600.8|8603.9|8602.4|8598.3|8597|566
1671014100000|2022-12-14 10:35:00|8602.4|8600.9|8603.3|8601.8|8604.2|8603.1|8601.7|8600.2|474
1671014400000|2022-12-14 10:40:00|8603.1|8601.6|8602.4|8601.5|8603.7|8602.7|8601|8599.5|419
1671014700000|2022-12-14 10:45:00|8602.3|8601.4|8597.9|8596.4|8603.9|8602.8|8597.8|8596.3|478
1671015000000|2022-12-14 10:50:00|8598|8596.5|8605.7|8604.2|8605.9|8604.5|8593.8|8592.6|613
1671015300000|2022-12-14 10:55:00|8606.1|8604.6|8610.6|8609.1|8611.1|8609.6|8606.1|8604.6|712
1671015600000|2022-12-14 11:00:00|8610.5|8609|8603.1|8601.6|8611.6|8610.2|8601.5|8600.6|655
1671015900000|2022-12-14 11:05:00|8603.2|8601.7|8602|8600.5|8605.4|8604.1|8601.6|8600.4|509
1671016200000|2022-12-14 11:10:00|8602.1|8600.6|8606.3|8604.8|8606.9|8605.4|8601.9|8600.4|468
1671016500000|2022-12-14 11:15:00|8606.2|8604.7|8604.3|8603.4|8606.5|8605|8602.9|8601.4|513
1671016800000|2022-12-14 11:20:00|8604.5|8603|8603.6|8602.1|8605.8|8604.3|8602.7|8601.5|561
1671017100000|2022-12-14 11:25:00|8603.7|8602.2|8601.7|8600.8|8604.6|8603.2|8600.7|8599.5|486
1671017400000|2022-12-14 11:30:00|8601.6|8600.7|8603.3|8601.8|8603.4|8601.9|8598.5|8597.2|353
1671017700000|2022-12-14 11:35:00|8603.4|8601.9|8607.3|8605.8|8607.6|8606.1|8602.8|8601.7|518
1671018000000|2022-12-14 11:40:00|8607.2|8605.7|8605.3|8603.8|8607.4|8605.9|8603.8|8602.3|393
1671018300000|2022-12-14 11:45:00|8605.2|8603.7|8605|8603.5|8606.6|8605.2|8601.8|8600.6|441
1671018600000|2022-12-14 11:50:00|8605.1|8603.6|8605.8|8604.3|8606.1|8604.6|8602.9|8601.7|372
1671018900000|2022-12-14 11:55:00|8605.9|8604.4|8609.4|8607.9|8610.9|8609.5|8603.9|8602.4|508
1671019200000|2022-12-14 12:00:00|8609.5|8608|8605.6|8604.1|8609.9|8608.8|8605.2|8603.9|457
1671019500000|2022-12-14 12:05:00|8605.5|8604|8603.9|8603|8605.7|8604.4|8602.7|8601.5|385
1671019800000|2022-12-14 12:10:00|8604|8603.1|8598.2|8597.3|8604.5|8603.3|8598.1|8597.2|306
1671020100000|2022-12-14 12:15:00|8598.4|8597.5|8597|8596.1|8598.8|8597.9|8596.5|8595.6|333
1671020400000|2022-12-14 12:20:00|8597.1|8596.2|8595.2|8593.7|8597.8|8596.9|8593.8|8592.8|366
1671020700000|2022-12-14 12:25:00|8595.4|8594.5|8599.5|8598.6|8599.9|8598.7|8595.2|8594.3|396
1671021000000|2022-12-14 12:30:00|8599.6|8598.7|8599.8|8598.3|8599.9|8599|8594.9|8593.4|370
1671021300000|2022-12-14 12:35:00|8599.7|8598.2|8601.3|8599.8|8603.8|8602.3|8599.2|8597.8|463
1671021600000|2022-12-14 12:40:00|8601.5|8600|8605.3|8604.4|8605.7|8604.5|8601|8599.5|593
1671021900000|2022-12-14 12:45:00|8605.2|8604.3|8607.3|8605.8|8608.1|8607|8604.5|8603.1|452
1671022200000|2022-12-14 12:50:00|8607.4|8605.9|8608.6|8607.1|8610.1|8608.8|8607|8605.6|485
1671022500000|2022-12-14 12:55:00|8608.7|8607.2|8610.7|8609.2|8613.2|8611.9|8608.2|8606.7|505
1671022800000|2022-12-14 13:00:00|8610.6|8609.1|8612.7|8611.2|8613|8611.7|8610|8608.6|479
1671023100000|2022-12-14 13:05:00|8612.6|8611.1|8610.8|8609.9|8613|8611.8|8609.1|8607.9|449
1671023400000|2022-12-14 13:10:00|8610.9|8610|8612.4|8610.9|8614.4|8613.3|8610.7|8609.5|408
1671023700000|2022-12-14 13:15:00|8612.2|8610.7|8614.3|8613.4|8617.7|8616.8|8610.8|8609.4|537
1671024000000|2022-12-14 13:20:00|8614.4|8613.5|8611.8|8610.9|8614.9|8613.9|8611.4|8610.1|527
1671024300000|2022-12-14 13:25:00|8612.1|8611.2|8615.4|8613.9|8616.3|8615.1|8612|8611.1|434
1671024600000|2022-12-14 13:30:00|8615.5|8614|8609.1|8607.6|8615.5|8614|8608.9|8607.6|604
1671024900000|2022-12-14 13:35:00|8608.8|8607.9|8606.9|8606|8610.1|8609|8606|8605|547
1671025200000|2022-12-14 13:40:00|8606.8|8605.9|8599.9|8599|8607.2|8606|8599.9|8599|550
1671025500000|2022-12-14 13:45:00|8600.2|8599.3|8597.8|8596.3|8601.3|8600.2|8596.4|8595.3|560
1671025800000|2022-12-14 13:50:00|8598.1|8596.6|8604|8602.5|8605.7|8604.2|8597.8|8596.5|737
1671026100000|2022-12-14 13:55:00|8603.8|8602.3|8606.3|8604.8|8606.9|8605.8|8602.8|8601.4|683
1671026400000|2022-12-14 14:00:00|8606.4|8604.9|8604.4|8603.5|8607.3|8606.2|8603.1|8602.1|602
1671026700000|2022-12-14 14:05:00|8604.5|8603.6|8601.8|8600.9|8605.4|8604.4|8601.7|8600.2|551
1671027000000|2022-12-14 14:10:00|8601.7|8600.8|8606.5|8605|8607.6|8606.4|8601.7|8600.4|605
1671027300000|2022-12-14 14:15:00|8606.6|8605.1|8607.9|8606.4|8608.7|8607.5|8604.8|8603.7|565
1671027600000|2022-12-14 14:20:00|8607.7|8606.2|8606.3|8605.4|8608.1|8606.6|8603.3|8602.1|487
1671027900000|2022-12-14 14:25:00|8606.2|8605.3|8603.8|8602.3|8608.8|8607.9|8601.8|8600.9|487
1671028200000|2022-12-14 14:30:00|8603.7|8602.2|8598|8597.1|8606.3|8605.4|8597.7|8596.6|726
1671028500000|2022-12-14 14:35:00|8597.9|8597|8595.1|8594.2|8599.6|8598.7|8594.9|8593.7|660
1671028800000|2022-12-14 14:40:00|8595.2|8594.3|8597.1|8596.2|8597.4|8596.4|8593.6|8592.4|640
1671029100000|2022-12-14 14:45:00|8597|8596.1|8598.2|8597.3|8599.8|8598.6|8595.7|8594.4|637
1671029400000|2022-12-14 14:50:00|8598.3|8597.4|8596.7|8595.8|8599.3|8598.4|8596.2|8595.3|515
1671029700000|2022-12-14 14:55:00|8596.8|8595.9|8593.8|8592.9|8599.7|8598.7|8593.7|8592.8|641
1671030000000|2022-12-14 15:00:00|8593.9|8593|8598.3|8597.4|8598.6|8597.6|8592.9|8591.7|614
1671030300000|2022-12-14 15:05:00|8598.4|8597.5|8597.7|8596.8|8600.6|8599.3|8596.9|8595.7|595
1671030600000|2022-12-14 15:10:00|8597.5|8596.6|8594.5|8593|8598.7|8597.6|8593.4|8592.3|668
1671030900000|2022-12-14 15:15:00|8594.6|8593.1|8592.5|8591|8594.9|8593.7|8591|8589.8|555
1671031200000|2022-12-14 15:20:00|8592.4|8590.9|8590.6|8589.7|8593.1|8592|8588.7|8587.5|544
1671031500000|2022-12-14 15:25:00|8590.5|8589.6|8588|8587.1|8591.5|8590.5|8587.3|8586.4|717
1671031800000|2022-12-14 15:30:00|8587.7|8586.8|8587.2|8586.3|8591|8589.8|8586.4|8585.2|702
1671032100000|2022-12-14 15:35:00|8587.3|8586.4|8588.9|8588|8589.9|8588.7|8586.5|8585.4|768
1671032400000|2022-12-14 15:40:00|8589|8588.1|8587.6|8586.1|8589.9|8588.9|8586.6|8585.5|596
1671032700000|2022-12-14 15:45:00|8587.5|8586|8587.2|8586.3|8589.8|8588.6|8586.7|8585.6|501
1671033000000|2022-12-14 15:50:00|8587.4|8586.5|8588.2|8587.3|8590.7|8589.4|8585.7|8584.5|691
1671033300000|2022-12-14 15:55:00|8588.3|8587.4|8584.6|8583.7|8588.7|8587.5|8583.3|8582.3|746
1671033600000|2022-12-14 16:00:00|8584.7|8583.8|8589|8588.1|8589|8588.1|8582.9|8581.7|707
1671033900000|2022-12-14 16:05:00|8589.2|8587.7|8586.8|8585.3|8590.3|8588.9|8586.4|8585.3|484
1671034200000|2022-12-14 16:10:00|8586.1|8585.2|8582.4|8580.9|8586.6|8585.4|8581.1|8579.9|609
1671034500000|2022-12-14 16:15:00|8582.5|8581|8580|8579.1|8582.6|8581.7|8578.4|8577.4|502
1671034800000|2022-12-14 16:20:00|8580.2|8579.3|8581.9|8581|8583.5|8582.3|8578.6|8577.7|501
1671035100000|2022-12-14 16:25:00|8582.2|8580.7|8582.4|8581.5|8583.8|8582.6|8580.7|8579.5|413
1671035400000|2022-12-14 16:30:00|8582.5|8581.6|8586.5|8585.6|8587|8585.7|8581.8|8580.9|492
1671035700000|2022-12-14 16:35:00|8586.8|8585.3|8588.4|8586.9|8590.8|8589.9|8586|8584.8|457
1671036000000|2022-12-14 16:40:00|8588.3|8586.8|8583|8582.1|8588.8|8587.5|8582.2|8581.3|524
1671036300000|2022-12-14 16:45:00|8583.1|8582.2|8587.8|8586.9|8588.6|8587.7|8583|8581.9|456
1671036600000|2022-12-14 16:50:00|8587.9|8587|8579.3|8578.4|8588.3|8587.3|8578.7|8577.8|536
1671036900000|2022-12-14 16:55:00|8579.4|8578.5|8587.3|8586.4|8587.3|8586.4|8578.7|8577.8|396
1671037200000|2022-12-14 17:00:00|8587.1|8586.2|8588.8|8587.9|8588.9|8588|8584.4|8583.3|512
1671037500000|2022-12-14 17:05:00|8589.1|8587.6|8585.5|8584.6|8589.2|8588.1|8585.1|8583.8|403
1671037800000|2022-12-14 17:10:00|8585.4|8584.5|8585.2|8583.7|8587.1|8585.7|8584.2|8583|360
1671038100000|2022-12-14 17:15:00|8584.6|8583.6|8585.6|8584.7|8586|8585.1|8581.9|8581|400
1671038400000|2022-12-14 17:20:00|8585.7|8584.8|8586.7|8585.8|8588.1|8587|8585|8583.9|360
1671038700000|2022-12-14 17:25:00|8586.8|8585.9|8585.1|8583.6|8587|8585.9|8580.5|8579.6|754
1671039000000|2022-12-14 17:30:00|8585|8583.5|8586.9|8585.4|8587|8585.6|8584|8582.8|497
1671039300000|2022-12-14 17:35:00|8586.8|8585.3|8585.9|8584.4|8587.9|8586.8|8584.8|8583.7|412
1671039600000|2022-12-14 17:40:00|8586|8584.5|8587.6|8586.1|8588.9|8587.6|8585.4|8583.9|373
1671039900000|2022-12-14 17:45:00|8587.7|8586.2|8583|8582.1|8587.7|8586.3|8583|8582.1|307
1671040200000|2022-12-14 17:50:00|8583.1|8582.2|8579.5|8578.6|8583.8|8582.9|8578.9|8577.8|433
1671040500000|2022-12-14 17:55:00|8579.6|8578.7|8577.2|8576.3|8580.5|8579.6|8577.2|8576.3|388
1671040800000|2022-12-14 18:00:00|8577.3|8576.4|8579.2|8578.3|8579.6|8578.3|8576.3|8575.2|383
1671041100000|2022-12-14 18:05:00|8579.3|8578.4|8580.1|8579.2|8580.7|8579.6|8579.2|8578|384
1671041400000|2022-12-14 18:10:00|8580.2|8579.3|8581.5|8580.6|8582.5|8581|8580.1|8579|324
1671041700000|2022-12-14 18:15:00|8581.4|8580.5|8583.2|8581.7|8584.2|8583.1|8580.4|8579.2|438
1671042000000|2022-12-14 18:20:00|8583.3|8581.8|8585.5|8584|8586|8584.5|8582.2|8580.8|477
1671042300000|2022-12-14 18:25:00|8585.7|8584.2|8583.8|8582.3|8586.1|8584.8|8582.1|8580.7|350
1671042600000|2022-12-14 18:30:00|8583.9|8582.4|8586.5|8585.6|8586.5|8585.6|8582.6|8581.3|368
1671042900000|2022-12-14 18:35:00|8586.4|8585.5|8585.2|8583.7|8588.3|8587|8582.6|8581.1|538
1671043200000|2022-12-14 18:40:00|8585.3|8583.8|8590.3|8589.4|8590.7|8589.5|8584.2|8582.7|604
1671043500000|2022-12-14 18:45:00|8590.1|8589.2|8592.5|8591|8592.7|8591.2|8588.7|8587.6|477
1671043800000|2022-12-14 18:50:00|8592.4|8590.9|8590.6|8589.1|8594|8592.5|8590.1|8588.6|537
1671044100000|2022-12-14 18:55:00|8590.7|8589.2|8592.9|8581.9|8593.3|8589.7|8586.2|8579.9|851
1671044400000|2022-12-14 19:00:00|8593.6|8582.6|8599.3|8597.1|8602.4|8600.5|8583|8572|2137
1671044700000|2022-12-14 19:05:00|8598.9|8597.4|8603.9|8601.7|8607.1|8605.5|8598|8595.7|1620
1671045000000|2022-12-14 19:10:00|8603.5|8602|8602.2|8600.7|8603.9|8602.4|8600.9|8599.4|885
1671045300000|2022-12-14 19:15:00|8602.3|8600.8|8599.9|8598.4|8604.7|8603.2|8599.8|8598.3|781
1671045600000|2022-12-14 19:20:00|8599.2|8597.7|8600.2|8598.7|8602.6|8601.1|8599.2|8597.7|813
1671045900000|2022-12-14 19:25:00|8600.3|8598.8|8603.8|8602.3|8604.2|8602.7|8599|8597.5|731
1671046200000|2022-12-14 19:30:00|8603.7|8602.2|8605.6|8604.1|8605.6|8604.1|8600.4|8598.9|1069
1671046500000|2022-12-14 19:35:00|8605.8|8604.3|8604.5|8603|8606.1|8604.6|8598.9|8597.1|1263
1671046800000|2022-12-14 19:40:00|8604.7|8603.2|8604.5|8603|8614.2|8604.7|8600.5|8599|1379
1671047100000|2022-12-14 19:45:00|8604.3|8602.8|8601.5|8600|8609.1|8606.5|8600.9|8598.5|1322
1671047400000|2022-12-14 19:50:00|8601.8|8600.3|8603.5|8602|8604.8|8603.3|8600.1|8598.6|1178
1671047700000|2022-12-14 19:55:00|8603.6|8602.1|8598.3|8596.8|8605.5|8604|8598|8596.5|1067
1671048000000|2022-12-14 20:00:00|8598.4|8596.9|8597.1|8595.6|8602.4|8600.9|8594|8592.5|1092
1671048300000|2022-12-14 20:05:00|8597.2|8595.7|8603.4|8601.9|8603.8|8602.3|8596.8|8595.3|848
1671048600000|2022-12-14 20:10:00|8603.5|8602|8592.4|8590.9|8603.5|8602|8590.2|8588.7|1031
1671048900000|2022-12-14 20:15:00|8592.5|8591|8592|8590.5|8594.8|8593.3|8590.3|8588.8|914
1671049200000|2022-12-14 20:20:00|8591.8|8590.3|8591.7|8590.2|8593.7|8592.2|8590.5|8589|773
1671049500000|2022-12-14 20:25:00|8591.6|8590.1|8588.2|8586.7|8591.7|8590.2|8587|8585.5|751
1671049800000|2022-12-14 20:30:00|8588.1|8586.6|8591.2|8589.7|8592.5|8590.9|8588|8586.5|878
1671050100000|2022-12-14 20:35:00|8591.1|8589.6|8586.3|8584.8|8591.5|8590|8584.8|8583.3|699
1671050400000|2022-12-14 20:40:00|8586.2|8584.7|8590.1|8588.6|8590.5|8589|8585.7|8584.1|615
1671050700000|2022-12-14 20:45:00|8590.3|8588.8|8593|8591.5|8594|8592.5|8590.2|8588.7|627
1671051000000|2022-12-14 20:50:00|8593.1|8591.6|8593|8591.5|8593.9|8592.1|8590.2|8588.7|601
1671051300000|2022-12-14 20:55:00|8593.1|8591.6|8596.7|8595.2|8596.7|8595.2|8592.8|8590.9|492
1671051600000|2022-12-14 21:00:00|8596.8|8595.3|8594.1|8592.6|8597.4|8595.9|8593.3|8591.8|404
1671051900000|2022-12-14 21:05:00|8594.2|8592.7|8595.5|8594|8596.8|8595.3|8593|8591.5|282
1671052200000|2022-12-14 21:10:00|8595.3|8593.8|8595.3|8593.8|8596.4|8594.2|8594.1|8592.3|272
1671052500000|2022-12-14 21:15:00|8595.7|8593.5|8597.2|8595.7|8597.8|8595.7|8595.2|8593.5|241
1671052800000|2022-12-14 21:20:00|8597.1|8595.6|8596.8|8595.3|8597.4|8595.7|8596|8594.5|148
1671053100000|2022-12-14 21:25:00|8596.7|8595.2|8597.3|8595.8|8597.7|8595.8|8594.9|8593.2|169
1671053400000|2022-12-14 21:30:00|8597.7|8595.5|8597.4|8595.2|8597.7|8596.1|8596.7|8594.8|116
1671053700000|2022-12-14 21:35:00|8597.1|8595.1|8597.8|8595.5|8601.2|8598.3|8596.1|8594|209
1671054000000|2022-12-14 21:40:00|8597|8595.4|8597.6|8595.2|8598.3|8596.5|8596.7|8594.8|222
1671054300000|2022-12-14 21:45:00|8597.9|8595.1|8597.4|8595.9|8598|8596.1|8595.7|8593.9|379
1671054600000|2022-12-14 21:50:00|8597.5|8596|8597.5|8595|8598|8596.2|8596.6|8594.6|271
1671054900000|2022-12-14 21:55:00|8597.7|8594.8|8601.1|8590.9|8602.9|8595.7|8595.9|8590.9|343
1671055200000|2022-12-14 22:00:00|8600.1|8592.8|8603.3|8592.3|8604.8|8593.8|8600.1|8591|57
1671055500000|2022-12-14 22:05:00|8602.7|8591.7|8602.6|8591.6|8603.8|8592.8|8601.5|8590.5|57
1671055800000|2022-12-14 22:10:00|8602.7|8591.7|8601.9|8590.9|8603.6|8592.6|8601.7|8590.7|136
1671056100000|2022-12-14 22:15:00|8601.8|8590.8|8601.1|8590.3|8602.1|8591.2|8599.5|8589.5|113
1671056400000|2022-12-14 22:20:00|8601|8590.5|8601.2|8591.3|8602.1|8592|8599.7|8589.5|175
1671056700000|2022-12-14 22:25:00|8600.9|8591.5|8600.1|8591.4|8603.3|8593.9|8599.8|8590.5|298
1671057000000|2022-12-14 22:30:00|8600.2|8591.3|8599.7|8593.7|8602.9|8595.1|8599|8590|199
1671057300000|2022-12-14 22:35:00|8599.6|8593.8|8600.1|8593|8601.8|8594.9|8598.8|8590.9|188
1671057600000|2022-12-14 22:40:00|8599.9|8593.2|8598.8|8591.2|8601.6|8595|8596.4|8590.8|286
1671057900000|2022-12-14 22:45:00|8599|8591|8599.3|8593|8600.8|8594.4|8597.5|8589.9|174
1671058200000|2022-12-14 22:50:00|8599.5|8592.8|8596.6|8592.2|8601.3|8593.6|8596.2|8590.5|339
1671058500000|2022-12-14 22:55:00|8596.8|8592.3|8599|8588|8600|8592.6|8595.9|8586|206
1671058800000|2022-12-14 23:00:00|8598.7|8587.7|8599.2|8592.5|8602.3|8595.2|8596.7|8587.7|458
1671059100000|2022-12-14 23:05:00|8597.3|8592.8|8600|8594.5|8601.1|8596.1|8597.3|8592|323
1671059400000|2022-12-14 23:10:00|8600.5|8594.7|8599.3|8595.8|8601|8597.2|8596.7|8592.4|595
1671059700000|2022-12-14 23:15:00|8599.5|8595.9|8597.2|8594.1|8600|8596.2|8596.5|8593.7|574
1671060000000|2022-12-14 23:20:00|8597.3|8594|8596.4|8593.5|8597.6|8594.7|8595.5|8591.3|503
1671060300000|2022-12-14 23:25:00|8596.5|8593|8595.9|8592.5|8597.1|8594.2|8595.2|8591.6|424
1671060600000|2022-12-14 23:30:00|8595.8|8592.6|8595.1|8591|8596.7|8594.8|8593.7|8589.2|653
1671060900000|2022-12-14 23:35:00|8595.2|8592.5|8596.6|8593.8|8597.2|8594.5|8593.6|8590|1179
1671061200000|2022-12-14 23:40:00|8596.2|8593.7|8597.1|8594.7|8597.8|8595.3|8594.9|8592.9|471
1671061500000|2022-12-14 23:45:00|8597.2|8594.8|8598.6|8595.9|8598.7|8596.1|8595.7|8590|514
1671061800000|2022-12-14 23:50:00|8598.5|8596|8598.4|8595.7|8599|8596.7|8597|8593.9|370
1671062100000|2022-12-14 23:55:00|8598.3|8595.8|8597.5|8596|8598.8|8596.8|8596.6|8594|359
1671062400000|2022-12-15 00:00:00|8597.9|8595.6|8596.8|8595.3|8599|8597.2|8596|8594.4|489
1671062700000|2022-12-15 00:05:00|8597|8595.5|8597.6|8596.1|8598.2|8596.7|8596|8594.3|474
1671063000000|2022-12-15 00:10:00|8597.5|8596|8599|8594.7|8599.9|8597|8597.1|8593.5|738
1671063300000|2022-12-15 00:15:00|8597.8|8595.5|8597.5|8596|8600.7|8596.9|8595.9|8593|769
1671063600000|2022-12-15 00:20:00|8597.4|8595.9|8597.3|8595.8|8598.2|8596.2|8596.6|8593.9|543
1671063900000|2022-12-15 00:25:00|8597.4|8595.9|8597.2|8594.8|8598.2|8596.2|8596.5|8594.4|175
1671064200000|2022-12-15 00:30:00|8597.3|8594.7|8597.4|8595.9|8598.3|8596.3|8596.7|8592.5|858
1671064500000|2022-12-15 00:35:00|8597.6|8594.6|8599.4|8597.2|8599.9|8598|8596.8|8593.6|987
1671064800000|2022-12-15 00:40:00|8599.6|8597.1|8597.9|8596.4|8600.8|8598.8|8597.7|8596|331
1671065100000|2022-12-15 00:45:00|8597.7|8596.2|8598.7|8597.2|8599.2|8597.4|8597.2|8594.6|344
1671065400000|2022-12-15 00:50:00|8598.8|8597.3|8597.9|8595.7|8599.6|8597.6|8595.9|8593.4|487
1671065700000|2022-12-15 00:55:00|8597.7|8596.2|8596.7|8595.2|8599.3|8596.4|8594.9|8590.6|514
1671066000000|2022-12-15 01:00:00|8596.8|8595.3|8597.9|8595.3|8599.1|8596.9|8596.6|8594.6|621
1671066300000|2022-12-15 01:05:00|8597.8|8595.4|8597|8595.5|8598.1|8596.4|8596.1|8593.8|549
1671066600000|2022-12-15 01:10:00|8597.4|8595.1|8595.5|8594|8597.5|8595.7|8595|8592.9|515
1671066900000|2022-12-15 01:15:00|8595.7|8593.4|8597.1|8594.8|8597.5|8595.7|8595.3|8592.9|754
1671067200000|2022-12-15 01:20:00|8597|8595.2|8598.8|8596.6|8598.9|8597.1|8595.6|8593.8|641
1671067500000|2022-12-15 01:25:00|8598.7|8596.5|8600.6|8599.1|8601.3|8599.4|8598.5|8596|658
1671067800000|2022-12-15 01:30:00|8601|8599.5|8598.3|8596.8|8601.5|8599.7|8598|8595.9|599
1671068100000|2022-12-15 01:35:00|8598.4|8596.9|8597.8|8596.3|8599.3|8597.6|8597.2|8595.7|480
1671068400000|2022-12-15 01:40:00|8597.6|8596.1|8597.9|8596.4|8599.3|8597.6|8597.2|8595.2|504
1671068700000|2022-12-15 01:45:00|8598|8596.5|8597.8|8596.3|8598.9|8597.3|8597.4|8595.4|696
1671069000000|2022-12-15 01:50:00|8598.2|8595.9|8598.6|8597.1|8599.1|8597.3|8597.1|8595.1|456
1671069300000|2022-12-15 01:55:00|8599|8596.8|8599.3|8597.8|8599.8|8597.9|8598|8596.1|663
1671069600000|2022-12-15 02:00:00|8599.2|8597.7|8599.2|8597|8600|8598.2|8598.5|8596.2|628
1671069900000|2022-12-15 02:05:00|8598.8|8596.9|8600.2|8597.7|8601.1|8599.2|8598.7|8596.9|602
1671070200000|2022-12-15 02:10:00|8600.1|8597.8|8598|8596.5|8601.2|8599.2|8597.8|8595.8|677
1671070500000|2022-12-15 02:15:00|8598.1|8596.6|8599.4|8597.2|8600.3|8598.7|8597.8|8596|498
1671070800000|2022-12-15 02:20:00|8599.1|8597.6|8598.8|8597.3|8600|8598.1|8598.5|8596.2|537
1671071100000|2022-12-15 02:25:00|8598.9|8597.4|8598.9|8597.4|8599.5|8597.8|8598.3|8596.7|262
1671071400000|2022-12-15 02:30:00|8598.8|8597.3|8599|8597.5|8599.3|8597.7|8598.5|8596.1|202
1671071700000|2022-12-15 02:35:00|8599.1|8597.6|8599.9|8598.4|8600.5|8599|8598.6|8596.8|313
1671072000000|2022-12-15 02:40:00|8599.8|8598.3|8600|8598.5|8600.4|8598.9|8598.6|8597.1|293
1671072300000|2022-12-15 02:45:00|8599.9|8598.4|8600.8|8599.3|8601.4|8599.9|8599.9|8598.4|346
1671072600000|2022-12-15 02:50:00|8600.7|8599.2|8599.3|8597.8|8600.8|8599.3|8599.2|8597.7|194
1671072900000|2022-12-15 02:55:00|8599.4|8597.9|8599.9|8598.4|8600.8|8599.3|8599.4|8597.9|303
1671073200000|2022-12-15 03:00:00|8599.8|8598.3|8600.7|8599.2|8600.9|8599.4|8599.3|8597.8|320
1671073500000|2022-12-15 03:05:00|8600.8|8599.3|8599.7|8598.2|8601.2|8599.7|8599.3|8597.8|267
1671073800000|2022-12-15 03:10:00|8599.6|8598.1|8599.7|8598.2|8600.6|8599.1|8599.4|8597.9|246
1671074100000|2022-12-15 03:15:00|8599.6|8598.1|8599.9|8598.4|8600.6|8599.1|8599.6|8598.1|244
1671074400000|2022-12-15 03:20:00|8599.8|8598.3|8599.1|8597.6|8600.5|8599|8599|8597.5|361
1671074700000|2022-12-15 03:25:00|8599|8597.5|8598.8|8597.3|8599.6|8598.1|8598.8|8597.3|238
1671075000000|2022-12-15 03:30:00|8598.9|8597.4|8599.4|8597.9|8599.8|8598.3|8598.6|8597.1|206
1671075300000|2022-12-15 03:35:00|8599.5|8598|8600.8|8599.3|8601|8599.5|8599.1|8597.6|279
1671075600000|2022-12-15 03:40:00|8600.7|8599.2|8601.3|8599.8|8601.7|8600.2|8600.3|8598.8|209
1671075900000|2022-12-15 03:45:00|8601.2|8599.7|8601.4|8599.9|8602.2|8600.7|8600.6|8599.1|256
1671076200000|2022-12-15 03:50:00|8601.5|8600|8601.9|8600.4|8602.6|8601.1|8601.4|8599.9|136
1671076500000|2022-12-15 03:55:00|8601.8|8600.3|8602|8600.5|8602.7|8601.2|8601.4|8599.9|251
1671076800000|2022-12-15 04:00:00|8602.1|8600.6|8603.6|8602.1|8603.7|8602.2|8602|8600.5|235
1671077100000|2022-12-15 04:05:00|8603.5|8602|8602.6|8601.1|8603.6|8602.1|8602.3|8600.8|174
1671077400000|2022-12-15 04:10:00|8602.5|8601|8601.7|8600.2|8603|8601.5|8601.3|8599.8|209
1671077700000|2022-12-15 04:15:00|8601.8|8600.3|8601.6|8600.1|8602.2|8600.7|8601.3|8599.8|195
1671078000000|2022-12-15 04:20:00|8601.7|8600.2|8601.7|8600.2|8602.5|8601|8600.7|8599.2|213
1671078300000|2022-12-15 04:25:00|8601.5|8600|8602.1|8600.6|8602.2|8600.7|8600.9|8599.4|131
1671078600000|2022-12-15 04:30:00|8602|8600.5|8602|8600.5|8602.2|8600.7|8601.6|8600.1|159
1671078900000|2022-12-15 04:35:00|8601.9|8600.4|8601.9|8600.4|8602.5|8601|8601.7|8600.2|158
1671079200000|2022-12-15 04:40:00|8602.1|8600.6|8601|8599.5|8602.1|8600.6|8599.8|8598.3|175
1671079500000|2022-12-15 04:45:00|8601.1|8599.6|8600.6|8599.1|8601.2|8599.7|8600.5|8599|128
1671079800000|2022-12-15 04:50:00|8600.4|8598.9|8601.2|8599.7|8601.5|8600|8600.3|8598.8|208
1671080100000|2022-12-15 04:55:00|8601.3|8599.8|8601.4|8599.9|8602.3|8600.8|8600.9|8599.4|233
1671080400000|2022-12-15 05:00:00|8601.2|8599.7|8600.6|8599.1|8602|8600.5|8599.8|8598.3|244
1671080700000|2022-12-15 05:05:00|8600.5|8599|8601.2|8599.7|8602.2|8600.7|8600.1|8598.6|266
1671081000000|2022-12-15 05:10:00|8601.1|8599.6|8601.9|8600.4|8602.3|8600.8|8600.9|8599.4|191
1671081300000|2022-12-15 05:15:00|8601.8|8600.3|8601.1|8599.6|8602.4|8600.9|8601|8599.5|166
1671081600000|2022-12-15 05:20:00|8601.2|8599.7|8599.9|8598.4|8601.4|8599.9|8599.7|8598.2|243
1671081900000|2022-12-15 05:25:00|8600|8598.5|8600.5|8599|8600.9|8599.4|8599.9|8598.4|207
1671082200000|2022-12-15 05:30:00|8600.6|8599.1|8599.9|8598.4|8600.7|8599.2|8599.8|8598.3|240
1671082500000|2022-12-15 05:35:00|8600|8598.5|8599.2|8597.7|8600|8598.5|8599.1|8597.6|235
1671082800000|2022-12-15 05:40:00|8599.3|8597.8|8599.2|8597.7|8600.3|8598.8|8599.1|8597.6|193
1671083100000|2022-12-15 05:45:00|8599.3|8597.8|8599|8597.5|8599.8|8598.3|8598.9|8597.4|227
1671083400000|2022-12-15 05:50:00|8598.9|8597.4|8600.5|8599|8600.7|8599.2|8598.7|8597.2|348
1671083700000|2022-12-15 05:55:00|8600.4|8598.9|8601.2|8599.7|8601.4|8599.9|8599.4|8597.9|383
1671084000000|2022-12-15 06:00:00|8601.3|8599.8|8599.9|8598.4|8601.9|8600.4|8599.5|8598|340
1671084300000|2022-12-15 06:05:00|8599.8|8598.3|8598.8|8597.3|8600.4|8598.9|8597.8|8596.3|284
1671084600000|2022-12-15 06:10:00|8598.9|8597.4|8600.2|8598.7|8601.1|8599.6|8598.9|8597.4|206
1671084900000|2022-12-15 06:15:00|8600|8598.5|8599|8597.5|8600.5|8599|8598.8|8597.3|341
1671085200000|2022-12-15 06:20:00|8599.1|8597.6|8599.2|8597.7|8599.5|8598|8598.4|8596.9|305
1671085500000|2022-12-15 06:25:00|8599.3|8597.8|8600.4|8598.9|8600.4|8598.9|8597.8|8596.5|318
1671085800000|2022-12-15 06:30:00|8600.3|8598.8|8599.9|8598.4|8601.3|8599.8|8599.8|8598.3|293
1671086100000|2022-12-15 06:35:00|8600|8598.5|8598.2|8596.7|8600|8598.5|8598.2|8596.7|224
1671086400000|2022-12-15 06:40:00|8598.4|8596.9|8596.8|8595.3|8598.6|8597.1|8595.4|8593.9|365
1671086700000|2022-12-15 06:45:00|8596.7|8595.2|8595.9|8594.4|8597.4|8595.9|8595.8|8594.3|306
1671087000000|2022-12-15 06:50:00|8595.8|8594.3|8597.1|8595.6|8597.8|8596.3|8595.7|8594.2|304
1671087300000|2022-12-15 06:55:00|8597.2|8595.7|8596|8594.5|8597.4|8595.9|8594.8|8593.3|297
1671087600000|2022-12-15 07:00:00|8595.8|8594.3|8598.6|8597.1|8599.6|8598.1|8595.4|8593.9|551
1671087900000|2022-12-15 07:05:00|8598.5|8597|8598.5|8597|8601.3|8599.8|8598.2|8596.7|381
1671088200000|2022-12-15 07:10:00|8598.4|8596.9|8600.6|8599.1|8601|8599.5|8598.3|8596.8|425
1671088500000|2022-12-15 07:15:00|8600.7|8599.2|8600.4|8598.9|8601.6|8600.1|8599|8597.5|413
1671088800000|2022-12-15 07:20:00|8600.5|8599|8600.2|8598.7|8601.3|8599.8|8598.8|8597.3|415
1671089100000|2022-12-15 07:25:00|8600.3|8598.8|8602.5|8601|8603.1|8601.6|8599.7|8598.2|460
1671089400000|2022-12-15 07:30:00|8602.4|8600.9|8598.6|8597.1|8603.7|8602.4|8598.2|8596.8|414
1671089700000|2022-12-15 07:35:00|8598.5|8597|8596.4|8594.9|8598.8|8597.3|8594.4|8593.3|482
1671090000000|2022-12-15 07:40:00|8596.5|8595|8595.8|8594.3|8596.5|8595.1|8594.6|8593.1|447
1671090300000|2022-12-15 07:45:00|8595.7|8594.2|8597.7|8596.2|8599.5|8598|8595.7|8594.2|387
1671090600000|2022-12-15 07:50:00|8597.8|8596.3|8597.3|8595.8|8598.3|8597|8596.6|8595.1|451
1671090900000|2022-12-15 07:55:00|8597.4|8595.9|8595.8|8594.3|8598.7|8597.2|8594.5|8593|474
1671091200000|2022-12-15 08:00:00|8595.9|8594.4|8597.4|8595.9|8600|8598.8|8595.5|8594.4|632
1671091500000|2022-12-15 08:05:00|8597.3|8595.8|8599.7|8598.2|8603.8|8602.8|8595.8|8594.7|643
1671091800000|2022-12-15 08:10:00|8599.6|8598.1|8601.8|8600.3|8602.9|8601.6|8599.4|8597.9|586
1671092100000|2022-12-15 08:15:00|8601.7|8600.2|8603.2|8601.7|8604.4|8603|8601.2|8599.9|696
1671092400000|2022-12-15 08:20:00|8603.1|8601.6|8605.1|8603.6|8606.3|8604.8|8601.4|8600.2|649
1671092700000|2022-12-15 08:25:00|8605.2|8603.7|8607.2|8605.7|8607.4|8605.9|8602.6|8601.4|655
1671093000000|2022-12-15 08:30:00|8607.3|8605.8|8610.1|8609.2|8610.1|8609.2|8606.3|8604.9|737
1671093300000|2022-12-15 08:35:00|8609.9|8609|8614.5|8613|8614.9|8613.4|8609.7|8608.5|752
1671093600000|2022-12-15 08:40:00|8614.6|8613.1|8615.5|8614|8618.1|8616.9|8614.3|8612.8|663
1671093900000|2022-12-15 08:45:00|8615.4|8613.9|8619.5|8618.6|8621|8619.5|8613.3|8611.9|748
1671094200000|2022-12-15 08:50:00|8619.8|8618.3|8619.5|8618|8623.2|8621.9|8617.1|8615.8|718
1671094500000|2022-12-15 08:55:00|8619.6|8618.1|8625|8623.5|8628.1|8626.9|8617.7|8616.6|753
1671094800000|2022-12-15 09:00:00|8625.1|8623.6|8624.1|8622.6|8628.2|8626.7|8622.9|8621.4|842
1671095100000|2022-12-15 09:05:00|8624.3|8622.8|8627.6|8626.1|8628.5|8627.2|8622.5|8621.3|647
1671095400000|2022-12-15 09:10:00|8627.7|8626.2|8622|8620.5|8630.7|8629.6|8621.6|8620.1|791
1671095700000|2022-12-15 09:15:00|8621.9|8620.4|8618.2|8616.7|8622.2|8620.9|8616.6|8615.4|764
1671096000000|2022-12-15 09:20:00|8618.3|8616.8|8613.8|8612.9|8618.8|8617.3|8613.8|8612.9|518
1671096300000|2022-12-15 09:25:00|8613.9|8613|8612.6|8611.1|8615.9|8614.6|8612|8610.6|604
1671096600000|2022-12-15 09:30:00|8612.7|8611.2|8611.4|8609.9|8612.8|8611.4|8610.1|8608.8|512
1671096900000|2022-12-15 09:35:00|8611.3|8609.8|8610.1|8608.6|8613.1|8611.8|8609.2|8608.1|551
1671097200000|2022-12-15 09:40:00|8610|8608.5|8610.4|8608.9|8611.4|8610.1|8606.5|8605.5|577
1671097500000|2022-12-15 09:45:00|8610.3|8608.8|8609.4|8607.9|8613|8611.8|8606.9|8605.8|654
1671097800000|2022-12-15 09:50:00|8609.2|8607.7|8609.3|8607.8|8610.1|8608.8|8605|8603.5|541
1671098100000|2022-12-15 09:55:00|8609.2|8607.7|8609|8607.5|8612.1|8610.9|8607|8605.9|588
1671098400000|2022-12-15 10:00:00|8608.7|8607.8|8607.9|8606.4|8611|8609.6|8607.5|8606|643
1671098700000|2022-12-15 10:05:00|8608|8606.5|8608.3|8606.8|8610.7|8609.2|8606.8|8605.5|560
1671099000000|2022-12-15 10:10:00|8608.4|8606.9|8606.8|8605.3|8610.4|8609.1|8606.5|8605.2|500
1671099300000|2022-12-15 10:15:00|8606.9|8605.4|8601.5|8600|8607|8605.5|8599.9|8599|606
1671099600000|2022-12-15 10:20:00|8601.4|8599.9|8611|8609.5|8611.1|8610.2|8600.5|8599|740
1671099900000|2022-12-15 10:25:00|8611.1|8609.6|8613.1|8611.6|8614.7|8613.2|8609.5|8608.2|644
1671100200000|2022-12-15 10:30:00|8612.8|8611.3|8611.8|8610.3|8612.8|8611.6|8609.4|8608|555
1671100500000|2022-12-15 10:35:00|8611.9|8610.4|8610.3|8608.8|8612.1|8610.6|8609.3|8607.8|517
1671100800000|2022-12-15 10:40:00|8610.2|8608.7|8610.2|8608.7|8613.1|8611.6|8609.6|8608.3|549
1671101100000|2022-12-15 10:45:00|8610.1|8608.6|8609.6|8608.1|8611.6|8610.1|8608.8|8607.3|457
1671101400000|2022-12-15 10:50:00|8609.5|8608|8611.9|8610.4|8612.7|8611.2|8609.5|8608|441
1671101700000|2022-12-15 10:55:00|8612|8610.5|8608.6|8607.7|8612|8610.5|8608.2|8607|407
1671102000000|2022-12-15 11:00:00|8608.5|8607.6|8608.5|8607|8610.7|8609.6|8607.2|8605.8|569
1671102300000|2022-12-15 11:05:00|8608.4|8607.5|8607.6|8606.1|8611.2|8609.9|8607.4|8605.9|434
1671102600000|2022-12-15 11:10:00|8607.7|8606.2|8601.4|8599.9|8607.7|8606.2|8601.3|8599.8|545
1671102900000|2022-12-15 11:15:00|8601.3|8599.8|8600.8|8599.3|8602.4|8601|8599.2|8597.9|529
1671103200000|2022-12-15 11:20:00|8600.9|8599.4|8603.2|8601.7|8603.2|8602.1|8600.1|8598.8|572
1671103500000|2022-12-15 11:25:00|8603.1|8601.6|8602|8600.5|8604.3|8602.9|8601.1|8600|509
1671103800000|2022-12-15 11:30:00|8601.9|8600.4|8605.9|8604.4|8606.2|8604.9|8601.1|8599.9|523
1671104100000|2022-12-15 11:35:00|8605.8|8604.3|8606.2|8604.7|8607.4|8606.3|8604.1|8602.7|358
1671104400000|2022-12-15 11:40:00|8606.1|8604.6|8604.5|8603|8606.1|8605|8601.9|8600.5|395
1671104700000|2022-12-15 11:45:00|8604.4|8602.9|8603.6|8602.1|8605.6|8604.5|8603.2|8601.7|434
1671105000000|2022-12-15 11:50:00|8603.7|8602.2|8606.9|8605.4|8608|8606.5|8600.9|8599.5|457
1671105300000|2022-12-15 11:55:00|8606.8|8605.3|8620.7|8609.7|8620.8|8609.8|8605|8603.5|651
1671105600000|2022-12-15 12:00:00|8620.9|8609.9|8621.5|8620|8642.7|8637.1|8614.8|8608.3|1601
1671105900000|2022-12-15 12:05:00|8621.4|8619.9|8630.8|8629.3|8631.5|8630|8619.9|8618.4|822
1671106200000|2022-12-15 12:10:00|8630.6|8629.1|8630.8|8629.3|8634.4|8632.9|8626.3|8624.8|567
1671106500000|2022-12-15 12:15:00|8630.7|8629.2|8621.1|8619.6|8632.8|8631.3|8621.1|8619.6|668
1671106800000|2022-12-15 12:20:00|8621|8619.5|8618.2|8616.7|8621|8619.5|8615.9|8614.5|624
1671107100000|2022-12-15 12:25:00|8618.3|8616.8|8617.5|8616.6|8618.4|8616.9|8610.7|8609.6|626
1671107400000|2022-12-15 12:30:00|8617.6|8616.7|8620.2|8618.7|8621.2|8619.8|8616.6|8615.4|616
1671107700000|2022-12-15 12:35:00|8620.3|8618.8|8616.3|8615.4|8620.6|8619.5|8613.8|8612.3|492
1671108000000|2022-12-15 12:40:00|8616.6|8615.1|8613.8|8612.3|8616.9|8615.6|8611.9|8610.6|439
1671108300000|2022-12-15 12:45:00|8613.7|8612.2|8617.6|8616.1|8619.1|8617.8|8613.5|8612|387
1671108600000|2022-12-15 12:50:00|8617.5|8616|8623.5|8622|8624.8|8623.3|8617.1|8615.6|452
1671108900000|2022-12-15 12:55:00|8623.4|8621.9|8629.7|8628.2|8631.5|8630.2|8622.7|8621.7|541
1671109200000|2022-12-15 13:00:00|8629.2|8628.3|8627.5|8626|8633.5|8632.6|8626.7|8625.4|603
1671109500000|2022-12-15 13:05:00|8627.8|8626.3|8624.7|8623.2|8628|8626.8|8624.3|8623|443
1671109800000|2022-12-15 13:10:00|8624.6|8623.1|8626.9|8615.9|8628.6|8625.1|8622.9|8614.8|794
1671110100000|2022-12-15 13:15:00|8627.1|8616.1|8643.9|8642.4|8645.7|8644|8623.1|8612.9|1505
1671110400000|2022-12-15 13:20:00|8643.7|8642.2|8654.5|8653|8655.5|8654|8643.4|8641.9|922
1671110700000|2022-12-15 13:25:00|8654.4|8652.9|8653.8|8645.7|8654.5|8653|8646.9|8645.4|907
1671111000000|2022-12-15 13:30:00|8653.5|8646.5|8651|8649.5|8655|8652.8|8647|8645|1298
1671111300000|2022-12-15 13:35:00|8651.1|8649.6|8656.7|8655.2|8658.7|8657.5|8649.8|8648.3|881
1671111600000|2022-12-15 13:40:00|8656.6|8655.1|8657.2|8655.7|8659.3|8658|8654.4|8653.3|860
1671111900000|2022-12-15 13:45:00|8657.3|8655.8|8644.7|8643.8|8657.3|8656.1|8644.6|8643.7|839
1671112200000|2022-12-15 13:50:00|8644.8|8643.9|8643.2|8641.7|8645.9|8644.5|8638.7|8637.2|821
1671112500000|2022-12-15 13:55:00|8642.8|8641.9|8649.3|8647.8|8650.6|8649.2|8642.6|8641.5|798
1671112800000|2022-12-15 14:00:00|8649.4|8647.9|8655.6|8654.1|8656.4|8654.9|8649.1|8647.7|659
1671113100000|2022-12-15 14:05:00|8655.7|8654.2|8673.4|8671.9|8673.6|8672.1|8655.7|8654.2|1052
1671113400000|2022-12-15 14:10:00|8673.3|8671.8|8679.1|8676.8|8689.1|8687.6|8672.2|8670.7|1180
1671113700000|2022-12-15 14:15:00|8679.6|8676.4|8683.1|8682.2|8690.7|8689.4|8679.1|8676.3|1189
1671114000000|2022-12-15 14:20:00|8682.7|8681.2|8687.3|8685.8|8689.4|8688.2|8682.2|8680.9|876
1671114300000|2022-12-15 14:25:00|8687.4|8685.9|8692.4|8690.9|8695.2|8693.8|8684.5|8683|931
1671114600000|2022-12-15 14:30:00|8693.1|8691.5|8697|8695.5|8698.9|8697.9|8687.8|8686.3|1017
1671114900000|2022-12-15 14:35:00|8697.1|8695.6|8693.4|8691.9|8701.2|8699.9|8692.8|8691.5|1132
1671115200000|2022-12-15 14:40:00|8693.5|8692|8689.8|8688.9|8695.2|8693.7|8683.9|8682.4|1163
1671115500000|2022-12-15 14:45:00|8690.3|8688.8|8687.5|8686|8693.1|8691.6|8685.1|8683.6|994
1671115800000|2022-12-15 14:50:00|8687.7|8686.2|8690.1|8688.6|8691.6|8690.1|8686.9|8685.6|907
1671116100000|2022-12-15 14:55:00|8690|8688.5|8698|8696.5|8698.1|8697|8687.9|8686.8|836
1671116400000|2022-12-15 15:00:00|8698.1|8696.6|8701.5|8700|8703|8701.7|8695.1|8694|979
1671116700000|2022-12-15 15:05:00|8701.4|8699.9|8700.8|8699.3|8706.6|8705.1|8696.5|8695.1|1193
1671117000000|2022-12-15 15:10:00|8700.6|8699.1|8701.2|8699.7|8708.3|8706.8|8695.4|8694|1067
1671117300000|2022-12-15 15:15:00|8701.1|8699.6|8701.7|8700.2|8704.2|8702.7|8700.4|8698.9|863
1671117600000|2022-12-15 15:20:00|8701.8|8700.3|8694.8|8693.3|8703.7|8702.2|8692.1|8690.6|1082
1671117900000|2022-12-15 15:25:00|8695.2|8693.7|8694.5|8693|8698.2|8696.7|8693.3|8691.8|869
1671118200000|2022-12-15 15:30:00|8694.4|8692.9|8695.7|8694.2|8697.3|8695.8|8692.2|8690.7|963
1671118500000|2022-12-15 15:35:00|8695.5|8694|8697.7|8696.2|8698.6|8697.1|8689.9|8688.4|1002
1671118800000|2022-12-15 15:40:00|8697.8|8696.3|8698.6|8697.1|8700.6|8699.3|8696.3|8694.8|728
1671119100000|2022-12-15 15:45:00|8698.7|8697.2|8698.5|8697|8701.2|8699.7|8692.4|8690.9|831
1671119400000|2022-12-15 15:50:00|8698.7|8697.2|8708.4|8706.9|8709.6|8708.1|8697.4|8695.9|899
1671119700000|2022-12-15 15:55:00|8708.3|8706.8|8716.7|8715.8|8718.5|8717.2|8708.2|8706.7|1169
1671120000000|2022-12-15 16:00:00|8717|8715.5|8718.6|8717.1|8720.9|8719.4|8713|8711.6|930
1671120300000|2022-12-15 16:05:00|8718.7|8717.2|8720.2|8718.7|8724.4|8722.9|8718.2|8716.7|697
1671120600000|2022-12-15 16:10:00|8720.3|8718.8|8718.6|8717.1|8722.4|8720.9|8714.3|8712.8|648
1671120900000|2022-12-15 16:15:00|8718.7|8717.2|8718.2|8716.7|8721.9|8720.4|8716.9|8715.4|809
1671121200000|2022-12-15 16:20:00|8718.3|8716.8|8714.5|8713.6|8718.3|8716.8|8712.8|8711.3|766
1671121500000|2022-12-15 16:25:00|8714.4|8713.5|8713.7|8712.2|8715.2|8714.3|8711.3|8710.3|729
1671121800000|2022-12-15 16:30:00|8713.6|8712.1|8718.5|8717.6|8719.7|8718.5|8712.8|8711.6|679
1671122100000|2022-12-15 16:35:00|8718.4|8717.5|8714|8713.1|8720.4|8718.9|8712.9|8711.8|683
1671122400000|2022-12-15 16:40:00|8713.9|8713|8711.2|8709.7|8716.2|8715.1|8709.7|8708.3|652
1671122700000|2022-12-15 16:45:00|8711.3|8709.8|8706.2|8704.7|8711.7|8710.2|8705.1|8704.1|699
1671123000000|2022-12-15 16:50:00|8706.1|8704.6|8710.6|8709.1|8710.6|8709.3|8706|8704.5|546
1671123300000|2022-12-15 16:55:00|8710.5|8709|8715.9|8715|8717.4|8716|8708.8|8707.3|759
1671123600000|2022-12-15 17:00:00|8716.3|8714.8|8713.3|8711.8|8717.2|8716|8710.7|8709.2|645
1671123900000|2022-12-15 17:05:00|8713.4|8711.9|8703.3|8701.8|8716.1|8714.6|8703|8701.8|878
1671124200000|2022-12-15 17:10:00|8703.4|8701.9|8697.7|8696.8|8705.3|8704.1|8697.6|8696.7|763
1671124500000|2022-12-15 17:15:00|8697.9|8697|8707.4|8706.5|8707.9|8706.5|8697.8|8696.6|805
1671124800000|2022-12-15 17:20:00|8707.7|8706.2|8702.2|8700.7|8707.7|8706.2|8699.1|8698|767
1671125100000|2022-12-15 17:25:00|8702.3|8700.8|8704.1|8703.2|8705.4|8704.2|8701.3|8700.1|793
1671125400000|2022-12-15 17:30:00|8704.3|8703.4|8707.7|8706.2|8709.2|8707.7|8702.6|8701.5|748
1671125700000|2022-12-15 17:35:00|8707.8|8706.3|8706.2|8704.7|8708.4|8707.1|8704.9|8703.6|541
1671126000000|2022-12-15 17:40:00|8706.1|8704.6|8705|8703.5|8706.3|8704.8|8701.5|8700.2|607
1671126300000|2022-12-15 17:45:00|8704.9|8703.4|8704.8|8703.3|8705.9|8704.4|8703|8701.7|554
1671126600000|2022-12-15 17:50:00|8704.7|8703.2|8713.2|8711.7|8713.9|8712.4|8703.9|8702.6|639
1671126900000|2022-12-15 17:55:00|8713.1|8712.2|8718.1|8716.6|8720.2|8718.7|8711.8|8710.9|646
1671127200000|2022-12-15 18:00:00|8717.4|8716.5|8714.1|8712.6|8717.8|8716.7|8711.1|8709.6|623
1671127500000|2022-12-15 18:05:00|8714.2|8712.7|8712.1|8710.6|8716.6|8715.1|8711.6|8710.3|516
1671127800000|2022-12-15 18:10:00|8712|8710.5|8709.5|8708|8712.4|8711.1|8707.8|8706.3|610
1671128100000|2022-12-15 18:15:00|8709.7|8708.2|8713|8711.5|8713.6|8712.1|8709.1|8707.9|441
1671128400000|2022-12-15 18:20:00|8713.1|8711.6|8713.3|8711.8|8715.7|8714.4|8712.6|8711.1|442
1671128700000|2022-12-15 18:25:00|8713.2|8711.7|8711.8|8710.3|8714.4|8712.9|8711.6|8710.1|360
1671129000000|2022-12-15 18:30:00|8711.9|8710.4|8714|8712.5|8714.4|8713.1|8711|8709.5|330
1671129300000|2022-12-15 18:35:00|8714.2|8712.7|8718.7|8717.2|8718.8|8717.6|8713.9|8712.6|371
1671129600000|2022-12-15 18:40:00|8718.8|8717.3|8718.4|8716.9|8720|8718.9|8717.6|8716.1|390
1671129900000|2022-12-15 18:45:00|8718.5|8717|8720.9|8720|8721.6|8720.5|8717.8|8716.3|319
1671130200000|2022-12-15 18:50:00|8720.8|8719.9|8720.4|8718.9|8721.4|8720|8718.9|8717.4|381
1671130500000|2022-12-15 18:55:00|8720.3|8718.8|8721|8719.5|8722.5|8721.3|8719.8|8718.3|378
1671130800000|2022-12-15 19:00:00|8721.2|8719.7|8718.4|8716.9|8721.3|8720|8717.6|8716.4|401
1671131100000|2022-12-15 19:05:00|8718.5|8717|8717.2|8715.7|8719.8|8718.3|8716.6|8715.3|403
1671131400000|2022-12-15 19:10:00|8717.3|8715.8|8720.2|8718.7|8721.7|8720.2|8717.3|8715.8|327
1671131700000|2022-12-15 19:15:00|8720.4|8718.9|8723.7|8722.2|8724|8722.6|8720.1|8718.6|310
1671132000000|2022-12-15 19:20:00|8723.5|8722|8725.9|8724.4|8726.3|8724.9|8722.5|8721.2|395
1671132300000|2022-12-15 19:25:00|8726|8724.5|8727.5|8726|8729.3|8728.1|8725.3|8724|382
1671132600000|2022-12-15 19:30:00|8727.6|8726.1|8724.7|8723.2|8728.1|8726.9|8723.4|8722|409
1671132900000|2022-12-15 19:35:00|8724.8|8723.3|8726.3|8724.8|8727.3|8725.8|8724.3|8722.8|355
1671133200000|2022-12-15 19:40:00|8726.2|8724.7|8724.5|8723|8727.8|8726.4|8723.6|8722.7|387
1671133500000|2022-12-15 19:45:00|8724.6|8723.1|8723|8721.5|8725.1|8723.8|8721.9|8720.8|324
1671133800000|2022-12-15 19:50:00|8723.1|8721.6|8723.8|8722.3|8727.4|8725.9|8722.6|8721.2|416
1671134100000|2022-12-15 19:55:00|8723.7|8722.2|8721.4|8719.9|8724.2|8723.2|8720.4|8719|429
1671134400000|2022-12-15 20:00:00|8721.3|8719.8|8722.6|8721.1|8722.6|8721.2|8717.9|8716.5|503
1671134700000|2022-12-15 20:05:00|8722.4|8721.5|8723.7|8722.2|8725.9|8724.6|8722.3|8721.3|436
1671135000000|2022-12-15 20:10:00|8723.6|8722.1|8723.5|8722|8724.8|8723.3|8722.7|8721.4|345
1671135300000|2022-12-15 20:15:00|8723.6|8722.1|8724.6|8723.1|8725.9|8724.4|8722.9|8721.4|304
1671135600000|2022-12-15 20:20:00|8724.5|8723|8724|8722.5|8725.4|8723.9|8723.3|8721.8|259
1671135900000|2022-12-15 20:25:00|8724.1|8722.6|8721.1|8719.6|8724.1|8722.6|8720.8|8719.3|316
1671136200000|2022-12-15 20:30:00|8720.8|8719.9|8720|8718.5|8722.4|8720.9|8719|8717.5|288
1671136500000|2022-12-15 20:35:00|8720.1|8718.6|8721.1|8719.6|8723.5|8722|8719.8|8718.3|329
1671136800000|2022-12-15 20:40:00|8721.2|8719.7|8721.7|8720.2|8722.2|8720.7|8720.7|8719.2|342
1671137100000|2022-12-15 20:45:00|8721.6|8720.1|8721.8|8720.3|8722.4|8720.9|8720.9|8719.6|351
1671137400000|2022-12-15 20:50:00|8722|8720.5|8724.2|8722.7|8725.1|8723.6|8721.9|8720.4|385
1671137700000|2022-12-15 20:55:00|8724.3|8722.8|8725.5|8724|8726.8|8725.3|8724.1|8722.6|302
1671138000000|2022-12-15 21:00:00|8725.4|8723.9|8726.4|8724.9|8726.5|8725|8724.6|8723.1|283
1671138300000|2022-12-15 21:05:00|8726.3|8724.8|8726.6|8725.1|8727.6|8726.3|8726.3|8724.8|270
1671138600000|2022-12-15 21:10:00|8726.7|8725.2|8726.5|8725|8727.1|8725.6|8724.6|8723.1|194
1671138900000|2022-12-15 21:15:00|8726.6|8725.1|8726.1|8724.6|8727.1|8725.6|8725.2|8723.7|185
1671139200000|2022-12-15 21:20:00|8726.2|8724.7|8726.8|8725.3|8727.2|8725.7|8726.1|8724.6|145
1671139500000|2022-12-15 21:25:00|8726.9|8725.4|8727.8|8726.3|8728.5|8727|8726.4|8724.9|246
1671139800000|2022-12-15 21:30:00|8727.7|8726.2|8725.8|8724.3|8727.9|8726.4|8725.2|8723.7|200
1671140100000|2022-12-15 21:35:00|8725.7|8724.2|8726.6|8725.1|8727.6|8726.1|8725.6|8724.1|169
1671140400000|2022-12-15 21:40:00|8726.7|8725.2|8725.1|8723.6|8726.8|8725.3|8724.8|8723.3|209
1671140700000|2022-12-15 21:45:00|8725.2|8723.7|8727.7|8726.2|8727.9|8726.2|8725|8723.5|284
1671141000000|2022-12-15 21:50:00|8728.1|8725.6|8728.9|8724.8|8731|8726.6|8726.2|8721|428
1671141300000|2022-12-15 21:55:00|8729|8724.4|8729.3|8724.8|8730.5|8725.5|8725.7|8718.1|809
1671141600000|2022-12-15 22:00:00|8729|8724|8728.6|8717.6|8732.3|8724|8726.5|8715.5|85
1671141900000|2022-12-15 22:05:00|8728.4|8717.4|8728.1|8717.1|8729.7|8718.7|8726.7|8715.7|88
1671142200000|2022-12-15 22:10:00|8728|8717|8728.2|8718.2|8729.4|8720.8|8725.7|8716.6|485
1671142500000|2022-12-15 22:15:00|8728.3|8718|8725.8|8714.8|8729|8720.4|8724.8|8713.8|361
1671142800000|2022-12-15 22:20:00|8726|8715|8725.2|8714.2|8726.9|8716.1|8725.2|8714.2|61
1671143100000|2022-12-15 22:25:00|8725.1|8714.1|8727.6|8716.6|8727.6|8716.6|8723.8|8713.4|675
1671143400000|2022-12-15 22:30:00|8727.1|8716.1|8727.5|8716.5|8729.5|8718.6|8726.4|8715.4|1011
1671143700000|2022-12-15 22:35:00|8727.3|8716.6|8727.8|8717.4|8728.3|8718|8725.5|8715.3|769
1671144000000|2022-12-15 22:40:00|8727.7|8717.5|8728|8717|8729|8719.4|8726.9|8716.8|343
1671144300000|2022-12-15 22:45:00|8728.1|8717.9|8730.1|8721.2|8730.2|8721.2|8727.3|8716.6|1004
1671144600000|2022-12-15 22:50:00|8730|8721|8729.3|8718.3|8730.3|8721.3|8728|8717.9|456
1671144900000|2022-12-15 22:55:00|8729.1|8718.1|8729.6|8718.6|8729.6|8718.6|8726.3|8715.3|1657
1671145200000|2022-12-15 23:00:00|8730|8719|8730.8|8721.6|8733.8|8724.4|8725.4|8717.3|1081
1671145500000|2022-12-15 23:05:00|8730|8722.2|8728.6|8723.9|8731.7|8725.4|8725.9|8720|384
1671145800000|2022-12-15 23:10:00|8730|8722|8724.5|8723|8732.6|8726.4|8724.3|8719.6|447
1671146100000|2022-12-15 23:15:00|8725.4|8722.4|8726|8722.4|8727.3|8723.5|8724.1|8720.8|198
1671146400000|2022-12-15 23:20:00|8725.1|8722.8|8725.4|8723.9|8729.6|8724.1|8724.1|8721.3|264
1671146700000|2022-12-15 23:25:00|8726.4|8723.3|8726|8723.1|8726.9|8724.2|8725.1|8722.6|163
1671147000000|2022-12-15 23:30:00|8725.9|8723.2|8726|8723.2|8727.7|8724.3|8725.3|8722.9|144
1671147300000|2022-12-15 23:35:00|8725.6|8724.1|8725.6|8724.1|8726.4|8724.2|8724.4|8722|278
1671147600000|2022-12-15 23:40:00|8725.5|8724|8724.8|8722.4|8726.3|8724.4|8724.2|8722.2|238
1671147900000|2022-12-15 23:45:00|8724.7|8722.3|8727.2|8724.8|8729.4|8727.1|8724.4|8722.3|462
1671148200000|2022-12-15 23:50:00|8727.3|8724.9|8727.3|8725.8|8727.8|8726|8725.9|8724.4|425
1671148500000|2022-12-15 23:55:00|8727.2|8725.7|8727.6|8726.1|8728.6|8727.1|8726.5|8725|267
1671148800000|2022-12-16 00:00:00|8727.5|8726|8726.4|8724.9|8729|8727.2|8725.7|8724.2|502
1671149100000|2022-12-16 00:05:00|8726.2|8724.7|8723.9|8722.4|8727.2|8725.2|8723.7|8722.2|409
1671149400000|2022-12-16 00:10:00|8724|8722.5|8722.8|8721.3|8724.3|8722.8|8722.7|8721.2|320
1671149700000|2022-12-16 00:15:00|8722.9|8721.4|8722.8|8721.3|8723.7|8722.2|8722.2|8720.7|284
1671150000000|2022-12-16 00:20:00|8722.7|8721.2|8721.9|8720.4|8722.7|8721.2|8721.1|8719.6|150
1671150300000|2022-12-16 00:25:00|8722|8720.5|8720.4|8718.9|8722.3|8720.8|8720|8718.5|301
1671150600000|2022-12-16 00:30:00|8720.5|8719|8720.3|8718.8|8721.5|8720|8719.9|8718.4|314
1671150900000|2022-12-16 00:35:00|8720.4|8718.9|8719.4|8717.9|8721|8719.5|8719.4|8717.9|329
1671151200000|2022-12-16 00:40:00|8719.5|8718|8718.3|8716.8|8720.2|8718.7|8717.6|8716.2|326
1671151500000|2022-12-16 00:45:00|8718.2|8716.7|8719.8|8718.3|8720.3|8718.8|8717.9|8716.4|267
1671151800000|2022-12-16 00:50:00|8719.9|8718.4|8724.5|8723|8724.6|8723.1|8719.6|8718.1|361
1671152100000|2022-12-16 00:55:00|8724.4|8722.9|8726.8|8725.3|8726.9|8725.4|8722.6|8721.1|441
1671152400000|2022-12-16 01:00:00|8726.7|8725.2|8728.4|8726.9|8728.6|8727.1|8725.9|8724.4|482
1671152700000|2022-12-16 01:05:00|8728.3|8726.8|8730.1|8728.6|8730.4|8728.9|8728.1|8726.6|359
1671153000000|2022-12-16 01:10:00|8730|8728.5|8726.8|8725.3|8730.3|8728.8|8726.5|8725|367
1671153300000|2022-12-16 01:15:00|8726.9|8725.4|8727.9|8726.4|8727.9|8726.4|8726.9|8725.4|313
1671153600000|2022-12-16 01:20:00|8727.8|8726.3|8728.4|8726.9|8729.3|8727.8|8727.3|8725.8|396
1671153900000|2022-12-16 01:25:00|8728.5|8727|8727.6|8726.1|8728.9|8727.4|8727.5|8726|379
1671154200000|2022-12-16 01:30:00|8727.7|8726.2|8725.9|8724.4|8728.6|8727.1|8725.7|8724.2|402
1671154500000|2022-12-16 01:35:00|8725.8|8724.3|8728.7|8727.2|8729.3|8727.8|8725.5|8724|400
1671154800000|2022-12-16 01:40:00|8728.6|8727.1|8727.3|8725.8|8729|8727.5|8725.8|8724.3|330
1671155100000|2022-12-16 01:45:00|8727.2|8725.7|8725.9|8724.4|8727.7|8726.2|8725.3|8723.8|426
1671155400000|2022-12-16 01:50:00|8726|8724.5|8724.3|8722.8|8726.1|8724.6|8724.2|8722.7|393
1671155700000|2022-12-16 01:55:00|8724.2|8722.7|8722.4|8720.9|8724.3|8722.8|8721.6|8720.1|562
1671156000000|2022-12-16 02:00:00|8722.5|8721|8722.2|8720.7|8723.9|8722.4|8721.7|8720.2|461
1671156300000|2022-12-16 02:05:00|8722.1|8720.6|8723.5|8722|8724.1|8722.6|8721.6|8720.1|466
1671156600000|2022-12-16 02:10:00|8723.4|8721.9|8721.5|8720|8723.5|8722|8720.9|8719.4|400
1671156900000|2022-12-16 02:15:00|8721.4|8719.9|8721.4|8719.9|8721.9|8720.4|8720.9|8719.4|327
1671157200000|2022-12-16 02:20:00|8721.5|8720|8720.6|8719.1|8722|8720.5|8719.9|8718.4|360
1671157500000|2022-12-16 02:25:00|8720.7|8719.2|8720.9|8719.4|8721.5|8720|8719.9|8718.4|368
1671157800000|2022-12-16 02:30:00|8720.8|8719.3|8722.9|8721.4|8723.5|8721.7|8720.8|8719.3|408
1671158100000|2022-12-16 02:35:00|8723|8721.5|8723.7|8722.2|8724.6|8722.9|8722.9|8721.4|407
1671158400000|2022-12-16 02:40:00|8723.8|8722.3|8722.2|8720.7|8723.9|8722.4|8721.3|8719.8|423
1671158700000|2022-12-16 02:45:00|8722.1|8720.6|8721|8719.5|8722.4|8720.9|8721|8719.5|343
1671159000000|2022-12-16 02:50:00|8721.1|8719.6|8721.5|8720|8722.3|8720.8|8720.6|8719.1|369
1671159300000|2022-12-16 02:55:00|8721.4|8719.9|8718.1|8716.6|8721.5|8720.1|8718|8716.5|330
1671159600000|2022-12-16 03:00:00|8718|8716.5|8721.1|8719.6|8721.2|8719.7|8718|8716.5|322
1671159900000|2022-12-16 03:05:00|8721|8719.5|8722.2|8720.7|8722.6|8721.1|8720.8|8719.3|331
1671160200000|2022-12-16 03:10:00|8722.3|8720.8|8722.6|8721.1|8722.8|8721.3|8721.2|8719.7|275
1671160500000|2022-12-16 03:15:00|8722.5|8721|8723.1|8721.6|8723.3|8721.8|8721.7|8720.2|244
1671160800000|2022-12-16 03:20:00|8723.4|8721.9|8723.4|8721.9|8724|8722.5|8723|8721.5|224
1671161100000|2022-12-16 03:25:00|8723.3|8721.8|8723.8|8722.3|8724.5|8723|8723.2|8721.7|228
1671161400000|2022-12-16 03:30:00|8723.7|8722.2|8723|8721.5|8724.4|8722.9|8722.9|8721.4|217
1671161700000|2022-12-16 03:35:00|8722.9|8721.4|8724|8722.5|8724.1|8722.6|8722.7|8721.2|194
1671162000000|2022-12-16 03:40:00|8724.1|8722.6|8724.2|8722.7|8724.8|8723.3|8724|8722.5|180
1671162300000|2022-12-16 03:45:00|8724.3|8722.8|8724|8722.5|8724.5|8723|8723.5|8722|164
1671162600000|2022-12-16 03:50:00|8724.1|8722.6|8725.6|8724.1|8725.9|8724.4|8724|8722.5|195
1671162900000|2022-12-16 03:55:00|8725.7|8724.2|8724.8|8723.3|8725.9|8724.4|8724.6|8723.2|192
1671163200000|2022-12-16 04:00:00|8724.9|8723.4|8725.5|8724|8726.5|8725|8724.9|8723.4|232
1671163500000|2022-12-16 04:05:00|8725.6|8724.1|8725.9|8724.4|8726.4|8725.1|8725.4|8723.9|171
1671163800000|2022-12-16 04:10:00|8725.8|8724.3|8726.7|8725.2|8726.8|8725.4|8725.6|8724.2|178
1671164100000|2022-12-16 04:15:00|8726.8|8725.3|8726.8|8725.3|8726.9|8725.6|8726.2|8725|144
1671164400000|2022-12-16 04:20:00|8726.7|8725.2|8726.6|8725.1|8726.9|8725.7|8726.1|8724.9|237
1671164700000|2022-12-16 04:25:00|8726.5|8725|8727.1|8725.6|8727.3|8725.8|8726.3|8725|147
1671165000000|2022-12-16 04:30:00|8726.9|8725.4|8724.9|8723.4|8726.9|8725.4|8724.8|8723.3|159
1671165300000|2022-12-16 04:35:00|8725|8723.5|8725.6|8724.1|8725.8|8724.3|8724.8|8723.3|186
1671165600000|2022-12-16 04:40:00|8725.7|8724.2|8719.7|8718.2|8725.7|8724.2|8719.7|8718.2|276
1671165900000|2022-12-16 04:45:00|8719.8|8718.3|8717.9|8716.4|8720.3|8718.8|8717.6|8716.1|296
1671166200000|2022-12-16 04:50:00|8717.8|8716.3|8719.8|8718.3|8720.3|8718.8|8717.8|8716.3|241
1671166500000|2022-12-16 04:55:00|8719.9|8718.4|8717.2|8715.7|8720|8718.5|8716.9|8715.6|338
1671166800000|2022-12-16 05:00:00|8717.3|8715.8|8716.3|8714.8|8717.4|8715.9|8715.7|8714.4|318
1671167100000|2022-12-16 05:05:00|8716.1|8715.2|8716|8714.5|8716.7|8715.3|8715.3|8713.9|247
1671167400000|2022-12-16 05:10:00|8715.9|8714.4|8717.2|8715.7|8717.3|8715.8|8715.7|8714.2|154
1671167700000|2022-12-16 05:15:00|8717.1|8715.6|8717.4|8715.9|8717.4|8715.9|8716.6|8715.1|180
1671168000000|2022-12-16 05:20:00|8717.3|8715.8|8717.6|8716.1|8718.6|8717.1|8717.2|8715.7|329
1671168300000|2022-12-16 05:25:00|8717.8|8716.3|8718.8|8717.3|8719.4|8717.9|8717.4|8715.9|285
1671168600000|2022-12-16 05:30:00|8718.9|8717.4|8721.9|8720.4|8721.9|8720.4|8718.8|8717.3|356
1671168900000|2022-12-16 05:35:00|8721.8|8720.3|8719.9|8718.4|8722.1|8720.6|8719.7|8717.9|459
1671169200000|2022-12-16 05:40:00|8719.8|8718.3|8721.8|8720.3|8722|8720.5|8719.8|8718.3|350
1671169500000|2022-12-16 05:45:00|8721.7|8720.2|8722.7|8721.2|8723.8|8722.3|8721.7|8720.2|270
1671169800000|2022-12-16 05:50:00|8722.6|8721.1|8720.7|8719.2|8722.7|8721.2|8720.5|8719|305
1671170100000|2022-12-16 05:55:00|8720.6|8719.1|8722.3|8720.8|8722.4|8720.9|8719.7|8718.2|267
1671170400000|2022-12-16 06:00:00|8722.1|8720.6|8723.1|8721.6|8723.4|8721.9|8720.7|8719.2|288
1671170700000|2022-12-16 06:05:00|8723.2|8721.7|8723.7|8722.2|8724.6|8723.1|8723.1|8721.6|247
1671171000000|2022-12-16 06:10:00|8723.8|8722.3|8725.7|8724.2|8726|8724.5|8723.8|8722.3|176
1671171300000|2022-12-16 06:15:00|8725.8|8724.3|8725|8723.5|8726.2|8724.7|8724.6|8723.1|261
1671171600000|2022-12-16 06:20:00|8724.9|8723.4|8724.2|8722.7|8725.1|8723.6|8722.4|8720.9|305
1671171900000|2022-12-16 06:25:00|8724.1|8722.6|8726.1|8724.6|8726.4|8724.9|8724.1|8722.6|313
1671172200000|2022-12-16 06:30:00|8726.4|8724.9|8728.2|8726.7|8729.6|8728.1|8726.3|8724.8|274
1671172500000|2022-12-16 06:35:00|8728.1|8726.6|8723.1|8721.6|8728.8|8727.3|8723|8721.5|460
1671172800000|2022-12-16 06:40:00|8723|8721.5|8724.2|8722.7|8724.4|8722.9|8722.3|8720.8|352
1671173100000|2022-12-16 06:45:00|8724.1|8722.6|8723|8721.5|8724.4|8722.9|8720.9|8719.4|355
1671173400000|2022-12-16 06:50:00|8723.1|8721.6|8723.1|8721.6|8724.3|8722.8|8722.3|8720.8|324
1671173700000|2022-12-16 06:55:00|8723|8721.5|8727.9|8724.6|8730.1|8724.8|8721.9|8720.4|543
1671174000000|2022-12-16 07:00:00|8729.8|8722.6|8732.9|8731.4|8733.7|8732|8728.7|8722.6|746
1671174300000|2022-12-16 07:05:00|8732.8|8731.3|8734.5|8733|8735.4|8733.9|8732.2|8730.7|531
1671174600000|2022-12-16 07:10:00|8734.4|8732.9|8733.4|8731.9|8734.9|8733.4|8731.9|8730.4|547
1671174900000|2022-12-16 07:15:00|8733.6|8732.1|8735.2|8733.7|8736.1|8734.8|8733.1|8731.6|463
1671175200000|2022-12-16 07:20:00|8735.1|8733.6|8738.4|8736.9|8739.9|8738.5|8734.9|8733.5|534
1671175500000|2022-12-16 07:25:00|8738.2|8736.7|8740.5|8739|8742.5|8741|8737.4|8735.9|541
1671175800000|2022-12-16 07:30:00|8740.4|8738.9|8741.4|8739.9|8742.2|8740.7|8738.8|8737.3|510
1671176100000|2022-12-16 07:35:00|8741.5|8740|8741.1|8739.6|8741.5|8740|8735.3|8733.8|503
1671176400000|2022-12-16 07:40:00|8740.9|8739.4|8737|8735.5|8742.2|8741.1|8736.8|8735.3|588
1671176700000|2022-12-16 07:45:00|8737.1|8735.6|8736|8734.5|8738.5|8737|8735.5|8734.2|451
1671177000000|2022-12-16 07:50:00|8736.1|8734.6|8734.9|8733.4|8736.2|8734.9|8733.7|8732.3|448
1671177300000|2022-12-16 07:55:00|8734.8|8733.3|8731.8|8730.3|8735.9|8734.4|8731.4|8729.9|621
1671177600000|2022-12-16 08:00:00|8731.7|8730.2|8730.5|8729|8731.8|8730.3|8724.8|8723.4|853
1671177900000|2022-12-16 08:05:00|8730.4|8728.9|8735.3|8733.8|8737.3|8735.8|8728.4|8727|626
1671178200000|2022-12-16 08:10:00|8735.4|8733.9|8733.4|8731.9|8735.7|8734.2|8731.2|8729.9|712
1671178500000|2022-12-16 08:15:00|8733.2|8730.6|8733.8|8732.3|8737.4|8735.9|8732.3|8730.5|724
1671178800000|2022-12-16 08:20:00|8733.9|8732.4|8736|8734.5|8736.6|8735.1|8731.5|8730|484
1671179100000|2022-12-16 08:25:00|8735.9|8734.4|8739.9|8735.8|8741.5|8739.5|8735|8733.5|727
1671179400000|2022-12-16 08:30:00|8740.4|8734.8|8743.7|8742.2|8746.4|8743.9|8740.4|8734.8|850
1671179700000|2022-12-16 08:35:00|8743.8|8742.3|8745|8743.5|8745.9|8744.4|8742.5|8741|546
1671180000000|2022-12-16 08:40:00|8744.9|8743.4|8744.9|8743.4|8745.6|8744.3|8743|8741.7|583
1671180300000|2022-12-16 08:45:00|8745|8743.5|8745.9|8744.4|8748.7|8747.5|8743.5|8742.4|601
1671180600000|2022-12-16 08:50:00|8745.8|8744.3|8747.4|8745.9|8748.4|8746.9|8744.1|8742.6|536
1671180900000|2022-12-16 08:55:00|8747.3|8745.8|8757|8754.7|8758.4|8756.9|8745|8743.5|666
1671181200000|2022-12-16 09:00:00|8757.2|8754.8|8754.6|8753.1|8759.6|8758.1|8754.4|8752.9|615
1671181500000|2022-12-16 09:05:00|8754.5|8753|8759.7|8758.2|8760|8758.5|8754|8752.5|794
1671181800000|2022-12-16 09:10:00|8759.8|8758.3|8770.2|8768.7|8771.4|8769.9|8758.5|8757|795
1671182100000|2022-12-16 09:15:00|8770.1|8768.6|8765.3|8763.8|8772.6|8771.1|8764.9|8763.6|750
1671182400000|2022-12-16 09:20:00|8765.4|8763.9|8764.9|8763.4|8766.5|8765|8762.2|8761.1|757
1671182700000|2022-12-16 09:25:00|8765.1|8763.6|8759.9|8756.2|8765.5|8764|8757.5|8754.3|726
1671183000000|2022-12-16 09:30:00|8759.7|8755.7|8754.5|8753|8760.2|8757.6|8750.8|8749.3|925
1671183300000|2022-12-16 09:35:00|8754.6|8753.1|8760.5|8759|8760.5|8759.4|8753.7|8752.2|678
1671183600000|2022-12-16 09:40:00|8760.6|8759.1|8760.1|8758.6|8763.4|8761.9|8757|8755.5|665
1671183900000|2022-12-16 09:45:00|8760|8758.5|8756.3|8755.4|8760.8|8759.8|8755.6|8754.6|748
1671184200000|2022-12-16 09:50:00|8756.4|8755.5|8750.1|8749.2|8756.8|8755.7|8750|8748.5|732
1671184500000|2022-12-16 09:55:00|8750.3|8748.8|8739|8736.8|8750.8|8749.9|8738.3|8736.8|811
1671184800000|2022-12-16 10:00:00|8738.5|8737|8739.4|8737.9|8742.4|8740.9|8737.7|8736.3|682
1671185100000|2022-12-16 10:05:00|8739.3|8737.8|8740.1|8738.6|8741.9|8740.4|8736.8|8735.3|584
1671185400000|2022-12-16 10:10:00|8740|8738.5|8736.7|8735.2|8742.2|8740.7|8736.4|8735.2|654
1671185700000|2022-12-16 10:15:00|8736.6|8735.1|8735.7|8734.2|8738.2|8736.7|8735.3|8734|538
1671186000000|2022-12-16 10:20:00|8735.8|8734.3|8734.9|8733.4|8736.2|8734.7|8732.2|8730.7|510
1671186300000|2022-12-16 10:25:00|8735|8733.5|8739.4|8737.9|8740|8738.5|8733.6|8732.4|540
1671186600000|2022-12-16 10:30:00|8739|8737.5|8737.6|8736.1|8739.4|8737.9|8735.8|8734.3|527
1671186900000|2022-12-16 10:35:00|8737.5|8736|8735.5|8734|8738.6|8737.1|8735.2|8733.7|480
1671187200000|2022-12-16 10:40:00|8735.4|8733.9|8731.9|8730.4|8736.5|8735.1|8731|8729.8|479
1671187500000|2022-12-16 10:45:00|8732|8730.5|8735.1|8733.6|8735.9|8734.4|8731.8|8730.3|456
1671187800000|2022-12-16 10:50:00|8735|8733.5|8731.9|8730.4|8736.2|8734.7|8731|8729.5|590
1671188100000|2022-12-16 10:55:00|8731.8|8730.3|8726|8724.5|8734.3|8732.8|8725.7|8724.5|656
1671188400000|2022-12-16 11:00:00|8725.6|8724.7|8719.2|8718.3|8725.6|8724.7|8716.7|8715.3|691
1671188700000|2022-12-16 11:05:00|8719.1|8718.2|8715.9|8714.4|8720.1|8718.6|8714.7|8713.4|677
1671189000000|2022-12-16 11:10:00|8716|8714.5|8718.9|8718|8719.7|8718.4|8715.2|8714|650
1671189300000|2022-12-16 11:15:00|8718.8|8717.9|8718.4|8716.9|8720.2|8719.1|8717.5|8716|583
1671189600000|2022-12-16 11:20:00|8718.3|8716.8|8714.2|8713.3|8719|8717.5|8714.2|8713.2|540
1671189900000|2022-12-16 11:25:00|8714.6|8713.1|8719.1|8717.6|8720.2|8718.9|8709.8|8708.7|750
1671190200000|2022-12-16 11:30:00|8719|8717.5|8718.9|8717.4|8720.5|8719.4|8717.2|8715.8|579
1671190500000|2022-12-16 11:35:00|8718.7|8717.2|8720|8718.5|8720.7|8719.4|8717.6|8716.1|493
1671190800000|2022-12-16 11:40:00|8720.1|8718.6|8719.6|8718.1|8723.6|8722.1|8718.7|8717.4|377
1671191100000|2022-12-16 11:45:00|8719.5|8718|8719.7|8718.2|8723.7|8722.2|8718|8716.5|513
1671191400000|2022-12-16 11:50:00|8719.4|8718.5|8724.5|8723|8724.5|8723.2|8719.4|8718.1|561
1671191700000|2022-12-16 11:55:00|8724.6|8723.1|8724.4|8722.9|8725.4|8723.9|8723.1|8721.6|482
1671192000000|2022-12-16 12:00:00|8724.5|8723|8721|8720.1|8725.5|8724.6|8720|8718.5|499
1671192300000|2022-12-16 12:05:00|8720.9|8720|8723.2|8721.7|8724.4|8722.9|8720.9|8719.7|413
1671192600000|2022-12-16 12:10:00|8723|8721.5|8723.5|8722|8725|8723.5|8721.2|8719.9|439
1671192900000|2022-12-16 12:15:00|8723.4|8721.9|8725.2|8724.3|8725.5|8724.3|8722.5|8721|441
1671193200000|2022-12-16 12:20:00|8725.1|8724.2|8726.6|8725.1|8727.6|8726.4|8724.9|8723.4|439
1671193500000|2022-12-16 12:25:00|8726.7|8725.2|8725.8|8724.3|8727.5|8726|8724.7|8723.2|385
1671193800000|2022-12-16 12:30:00|8725.7|8724.2|8727.5|8726|8728.6|8727.3|8723.6|8722.2|443
1671194100000|2022-12-16 12:35:00|8727.6|8726.1|8726.2|8724.7|8728.4|8727.2|8725.7|8724.2|335
1671194400000|2022-12-16 12:40:00|8726.1|8724.6|8723.7|8722.2|8726.4|8725.2|8720.7|8719.6|463
1671194700000|2022-12-16 12:45:00|8723.8|8722.3|8721.1|8719.6|8723.8|8722.5|8720.3|8719.2|548
1671195000000|2022-12-16 12:50:00|8721.2|8719.7|8719.6|8718.7|8722.1|8720.9|8718.2|8716.7|572
1671195300000|2022-12-16 12:55:00|8719.5|8718.6|8725.7|8724.8|8726|8725.1|8719.2|8718.2|600
1671195600000|2022-12-16 13:00:00|8726|8725.1|8726.9|8725.4|8727.5|8726.3|8724.3|8723|545
1671195900000|2022-12-16 13:05:00|8726.7|8725.8|8723.3|8721.8|8727.6|8726.6|8722.6|8721.2|488
1671196200000|2022-12-16 13:10:00|8723.4|8721.9|8723.9|8722.4|8725.3|8724.1|8722.2|8720.7|537
1671196500000|2022-12-16 13:15:00|8723.8|8722.3|8724.8|8723.3|8726|8724.6|8722.4|8721|491
1671196800000|2022-12-16 13:20:00|8725.1|8723.6|8727.4|8725.9|8727.5|8726.3|8724.5|8723|466
1671197100000|2022-12-16 13:25:00|8727.2|8726.3|8725.7|8724.8|8727.3|8726.4|8723.4|8722|432
1671197400000|2022-12-16 13:30:00|8725.9|8724.4|8722|8721.1|8727|8725.5|8721.3|8720.1|583
1671197700000|2022-12-16 13:35:00|8722.2|8721.3|8721.7|8720.2|8722.6|8721.6|8719.7|8718.8|441
1671198000000|2022-12-16 13:40:00|8721.8|8720.3|8724|8722.5|8726.1|8724.8|8720.8|8719.6|476
1671198300000|2022-12-16 13:45:00|8723.9|8723|8725.6|8724.1|8727.1|8725.8|8723.1|8721.7|612
1671198600000|2022-12-16 13:50:00|8725.7|8724.2|8725.2|8723.7|8726|8725|8722.9|8721.6|481
1671198900000|2022-12-16 13:55:00|8725.1|8723.6|8725.4|8723.9|8727.4|8726.4|8722.3|8721.1|523
1671199200000|2022-12-16 14:00:00|8725.2|8723.7|8719.8|8718.3|8725.6|8724.2|8718|8716.5|738
1671199500000|2022-12-16 14:05:00|8719.7|8718.2|8724|8722.5|8724.2|8722.7|8717.7|8716.3|643
1671199800000|2022-12-16 14:10:00|8724.1|8722.6|8731.7|8730.2|8732.8|8731.6|8722.1|8720.6|726
1671200100000|2022-12-16 14:15:00|8731.8|8730.3|8723.7|8722.2|8733.3|8731.8|8723.5|8722|826
1671200400000|2022-12-16 14:20:00|8723.8|8722.3|8721.2|8719.7|8727|8725.5|8720.9|8719.4|784
1671200700000|2022-12-16 14:25:00|8721.1|8719.6|8716.6|8715.1|8721.5|8720.2|8715.4|8714|813
1671201000000|2022-12-16 14:30:00|8716.7|8715.2|8720.5|8719|8723.5|8722.2|8716.3|8714.8|987
1671201300000|2022-12-16 14:35:00|8720.4|8718.9|8718.7|8717.2|8720.6|8719.1|8717.9|8716.5|728
1671201600000|2022-12-16 14:40:00|8718.8|8717.3|8719.5|8713.9|8720.2|8718.7|8712.7|8711.2|969
1671201900000|2022-12-16 14:45:00|8720|8714.6|8714.9|8713.4|8720.2|8715.7|8711.7|8707.4|1526
1671202200000|2022-12-16 14:50:00|8715|8713.5|8713.2|8711.7|8717.5|8716|8712.6|8711.2|976
1671202500000|2022-12-16 14:55:00|8713.1|8711.6|8712.1|8710.6|8714|8712.5|8709.5|8708|804
1671202800000|2022-12-16 15:00:00|8712|8710.5|8713.3|8711.8|8713.3|8711.8|8709.4|8707.9|875
1671203100000|2022-12-16 15:05:00|8713.4|8711.9|8722.5|8721.6|8723.1|8721.6|8712.8|8711.3|889
1671203400000|2022-12-16 15:10:00|8722.6|8721.7|8726.3|8724.8|8726.4|8725.2|8718.8|8717.4|908
1671203700000|2022-12-16 15:15:00|8726.1|8724.6|8724.6|8723.1|8728.1|8726.7|8722.7|8721.2|780
1671204000000|2022-12-16 15:20:00|8724.5|8723|8723.9|8722.4|8726.9|8725.4|8721.8|8720.3|664
1671204300000|2022-12-16 15:25:00|8724|8722.5|8726.6|8725.1|8727.7|8726.2|8722.4|8721.4|759
1671204600000|2022-12-16 15:30:00|8726.7|8725.2|8730.2|8728.7|8730.9|8729.6|8723.6|8722.1|822
1671204900000|2022-12-16 15:35:00|8730.3|8728.8|8728.7|8727.2|8733.8|8732.6|8727.3|8726.1|718
1671205200000|2022-12-16 15:40:00|8728.6|8727.1|8725.1|8723.6|8729|8727.7|8722.9|8721.8|760
1671205500000|2022-12-16 15:45:00|8725|8723.5|8730|8728.5|8730.7|8729.4|8724|8722.8|743
1671205800000|2022-12-16 15:50:00|8729.9|8728.4|8729.2|8727.7|8733.6|8732.1|8728.4|8727|855
1671206100000|2022-12-16 15:55:00|8729.1|8727.6|8735.1|8734.2|8736.8|8735.9|8726.8|8725.6|1003
1671206400000|2022-12-16 16:00:00|8735.2|8734.3|8734.6|8733.1|8740.1|8739.2|8732.8|8731.5|925
1671206700000|2022-12-16 16:05:00|8734.5|8733|8731.1|8729.6|8737.4|8735.9|8730.5|8729.4|694
1671207000000|2022-12-16 16:10:00|8731.2|8729.7|8729.5|8728.6|8733.1|8731.8|8729.2|8728|605
1671207300000|2022-12-16 16:15:00|8729.3|8728.4|8729.5|8728|8731.2|8730|8727.1|8726|639
1671207600000|2022-12-16 16:20:00|8729.4|8727.9|8728|8726.5|8732.1|8730.6|8723.3|8721.8|723
1671207900000|2022-12-16 16:25:00|8728.1|8726.6|8722.9|8721.4|8729.7|8728.2|8722.9|8721.4|643
1671208200000|2022-12-16 16:30:00|8723|8721.5|8724.2|8722.7|8726.1|8724.9|8721.3|8720.2|592
1671208500000|2022-12-16 16:35:00|8724.3|8722.8|8718.1|8716.6|8724.9|8723.8|8717.2|8716|606
1671208800000|2022-12-16 16:40:00|8718|8716.5|8720.2|8718.7|8722.2|8721.1|8717.3|8715.9|597
1671209100000|2022-12-16 16:45:00|8720|8718.5|8721.6|8720.1|8721.6|8720.1|8718.8|8717.5|542
1671209400000|2022-12-16 16:50:00|8721.8|8720.3|8718.7|8717.2|8722.4|8721.2|8718.2|8716.9|805
1671209700000|2022-12-16 16:55:00|8718.6|8717.1|8720.4|8718.9|8721.1|8719.8|8718.4|8717|465
1671210000000|2022-12-16 17:00:00|8720.3|8718.8|8718.7|8717.2|8720.6|8719.3|8716.6|8715.3|661
1671210300000|2022-12-16 17:05:00|8718.8|8717.3|8719.4|8717.9|8719.9|8718.5|8718.3|8717|385
1671210600000|2022-12-16 17:10:00|8719.5|8718|8721.2|8719.7|8721.6|8720.3|8718.2|8717|364
1671210900000|2022-12-16 17:15:00|8721.1|8719.6|8719.8|8718.3|8722.1|8721|8719.1|8718|502
1671211200000|2022-12-16 17:20:00|8719.9|8718.4|8712.3|8710.8|8720.1|8718.6|8711.8|8710.6|657
1671211500000|2022-12-16 17:25:00|8712.4|8710.9|8711.1|8709.6|8714.2|8712.7|8709.7|8708.5|493
1671211800000|2022-12-16 17:30:00|8711|8709.5|8707.4|8705.9|8711.1|8709.9|8707|8705.8|445
1671212100000|2022-12-16 17:35:00|8707.3|8705.8|8705.5|8704|8709.3|8708.2|8705.2|8703.7|382
1671212400000|2022-12-16 17:40:00|8705.4|8703.9|8708.6|8707.1|8709.2|8708.1|8705.1|8703.6|402
1671212700000|2022-12-16 17:45:00|8708.7|8707.2|8708.3|8706.8|8709.5|8708.3|8707.3|8706.1|371
1671213000000|2022-12-16 17:50:00|8708.4|8706.9|8710.1|8708.6|8711.2|8710.3|8707.5|8706.2|438
1671213300000|2022-12-16 17:55:00|8710.2|8708.7|8707.7|8706.2|8710.2|8709|8707.1|8706|464
1671213600000|2022-12-16 18:00:00|8707.8|8706.3|8706.6|8705.1|8709.4|8708|8706.2|8705.1|420
1671213900000|2022-12-16 18:05:00|8706.7|8705.2|8711.1|8709.6|8711.8|8710.3|8705.9|8704.7|500
1671214200000|2022-12-16 18:10:00|8711|8709.5|8714|8712.5|8714.2|8713|8709.1|8707.6|539
1671214500000|2022-12-16 18:15:00|8714.1|8712.6|8712|8710.5|8714.1|8712.6|8711.1|8709.9|463
1671214800000|2022-12-16 18:20:00|8712.1|8710.6|8712.6|8711.1|8714.5|8713.3|8711.4|8709.9|373
1671215100000|2022-12-16 18:25:00|8712.7|8711.2|8713.6|8712.1|8715.2|8714|8712|8710.5|363
1671215400000|2022-12-16 18:30:00|8713.3|8711.8|8710.1|8709.2|8714.5|8713|8709.9|8709|387
1671215700000|2022-12-16 18:35:00|8710.4|8708.9|8709.5|8708|8710.6|8709.5|8708.9|8707.5|331
1671216000000|2022-12-16 18:40:00|8709.6|8708.1|8710|8708.5|8710.7|8709.5|8708.9|8707.6|358
1671216300000|2022-12-16 18:45:00|8710.1|8708.6|8709.9|8708.4|8710.4|8709.3|8708.4|8706.9|327
1671216600000|2022-12-16 18:50:00|8710|8708.5|8709.9|8708.4|8711.7|8710.3|8709.6|8708.1|283
1671216900000|2022-12-16 18:55:00|8709.6|8708.1|8716.6|8715.1|8716.7|8715.6|8709.2|8707.7|453
1671217200000|2022-12-16 19:00:00|8716.5|8715|8718.4|8717.5|8718.7|8717.5|8716.1|8714.8|356
1671217500000|2022-12-16 19:05:00|8718.3|8717.4|8716.1|8714.6|8719.1|8717.8|8715.4|8713.9|339
1671217800000|2022-12-16 19:10:00|8716|8714.5|8711.9|8710.4|8716.3|8715.2|8711.6|8710.3|320
1671218100000|2022-12-16 19:15:00|8711.8|8710.3|8710.9|8710|8712.7|8711.2|8710.6|8709.1|361
1671218400000|2022-12-16 19:20:00|8711|8710.1|8713.5|8712|8713.7|8712.2|8710.2|8709|277
1671218700000|2022-12-16 19:25:00|8713.4|8711.9|8711.8|8710.3|8714|8712.6|8711.8|8710.3|259
1671219000000|2022-12-16 19:30:00|8711.9|8710.4|8711|8710.1|8712.6|8711.1|8710.8|8709.5|311
1671219300000|2022-12-16 19:35:00|8711.1|8710.2|8711.2|8709.7|8711.3|8710.2|8709.5|8708|282
1671219600000|2022-12-16 19:40:00|8711.3|8709.8|8711.5|8710|8712.3|8711.2|8710.6|8709.3|252
1671219900000|2022-12-16 19:45:00|8711.4|8709.9|8710.3|8708.8|8711.9|8710.8|8710.3|8708.8|269
1671220200000|2022-12-16 19:50:00|8709.8|8708.3|8709.1|8708.2|8710.7|8709.6|8708.3|8707.2|307
1671220500000|2022-12-16 19:55:00|8709.2|8708.3|8712.5|8711|8712.5|8711.2|8709.1|8707.7|553
1671220800000|2022-12-16 20:00:00|8712.4|8710.9|8713|8711.5|8713.1|8711.6|8710.6|8709.1|399
1671221100000|2022-12-16 20:05:00|8712.9|8711.4|8712.4|8710.9|8713.8|8712.3|8711.2|8709.7|351
1671221400000|2022-12-16 20:10:00|8712.5|8711|8712.3|8710.8|8713.3|8711.8|8711.4|8709.9|410
1671221700000|2022-12-16 20:15:00|8712.5|8711|8710.4|8708.9|8712.5|8711|8709.6|8708.1|331
1671222000000|2022-12-16 20:20:00|8710.5|8709|8709.7|8708.2|8710.8|8709.3|8708.9|8707.4|389
1671222300000|2022-12-16 20:25:00|8709.8|8708.3|8708.9|8707.4|8709.9|8708.4|8708.2|8706.7|293
1671222600000|2022-12-16 20:30:00|8709|8707.5|8709.1|8708.2|8710|8708.8|8706.8|8705.3|501
1671222900000|2022-12-16 20:35:00|8709.5|8708|8710|8708.5|8710.9|8709.4|8708.8|8707.3|397
1671223200000|2022-12-16 20:40:00|8709.9|8708.4|8708.6|8707.1|8710.4|8708.9|8707.6|8706.1|384
1671223500000|2022-12-16 20:45:00|8708.5|8707|8708.7|8707.2|8709.2|8707.7|8706.7|8705.5|449
1671223800000|2022-12-16 20:50:00|8708.9|8707.4|8707.8|8706.3|8709.9|8708.4|8707.3|8705.8|423
1671224100000|2022-12-16 20:55:00|8707.9|8706.4|8710.1|8708.6|8712.1|8710.6|8707.9|8706.4|458
1671224400000|2022-12-16 21:00:00|8710.3|8708.8|8713.6|8712.1|8713.9|8712.4|8709.2|8707.7|515
1671224700000|2022-12-16 21:05:00|8713.5|8712|8717.4|8715.9|8717.8|8716.3|8713.2|8711.7|326
1671225000000|2022-12-16 21:10:00|8717.6|8716.1|8713.9|8712.4|8717.9|8716.4|8713.9|8712.4|345
1671225300000|2022-12-16 21:15:00|8713.8|8712.3|8713.2|8711.7|8714.5|8713|8713|8711.5|275
1671225600000|2022-12-16 21:20:00|8713.3|8711.8|8708.3|8706.8|8713.5|8712|8707.6|8704.9|317
1671225900000|2022-12-16 21:25:00|8708.2|8706.7|8706.4|8704.9|8708.5|8707|8706.4|8704.9|304
1671226200000|2022-12-16 21:30:00|8706.3|8704.8|8708.1|8706.6|8708.2|8706.7|8705.6|8704.1|217
1671226500000|2022-12-16 21:35:00|8708|8706.5|8706.9|8705.4|8710|8708.5|8706.4|8704.8|190
1671226800000|2022-12-16 21:40:00|8706.8|8705.3|8709.3|8707.8|8710.3|8708.7|8706.5|8704.7|341
1671227100000|2022-12-16 21:45:00|8709.6|8708.1|8714.6|8713.1|8716.3|8714.8|8709.1|8707.6|1031
1671227400000|2022-12-16 21:50:00|8715|8713.5|8714.3|8712.8|8718.9|8714.8|8713.4|8709.2|494
1671227700000|2022-12-16 21:55:00|8714.4|8712.9|8724.8|8715.4|8732.2|8721.2|8713.7|8708.4|1079
1671397200000|2022-12-18 21:00:00|8727.3|8706.3|8717.1|8696.1|8727.3|8706.3|8717.1|8696.1|3
1671397500000|2022-12-18 21:05:00|8720.2|8699.2|8727.8|8706.8|8727.8|8706.8|8718.9|8697.9|6
1671397800000|2022-12-18 21:10:00|8727|8706|8727.8|8706.8|8727.8|8706.8|8726.4|8705.4|5
1671398100000|2022-12-18 21:15:00|8721.1|8700.1|8727.9|8706.9|8727.9|8706.9|8719.8|8698.8|4
1671398400000|2022-12-18 21:20:00|8727.4|8706.4|8727.8|8706.8|8727.9|8706.9|8727.4|8706.4|4
1671399000000|2022-12-18 21:30:00|8719.3|8698.3|8719.3|8698.3|8719.3|8698.3|8719.3|8698.3|1
1671399300000|2022-12-18 21:35:00|8728|8707|8719.3|8698.3|8728|8707|8719.3|8698.3|2
1671399600000|2022-12-18 21:40:00|8728|8707|8719.3|8698.3|8728|8707|8719.3|8698.3|2
1671399900000|2022-12-18 21:45:00|8719.6|8698.6|8719.6|8698.6|8719.6|8698.6|8719.6|8698.6|1
1671400200000|2022-12-18 21:50:00|8719.1|8698.1|8724|8706|8727.7|8706.7|8719.1|8698.1|5
1671400500000|2022-12-18 21:55:00|8726.4|8705.4|8725.5|8704.5|8726.4|8705.4|8724.3|8703.3|4
1671400800000|2022-12-18 22:00:00|8724.4|8703.4|8712.9|8701.9|8727.2|8708.7|8711.4|8699.2|96
1671401100000|2022-12-18 22:05:00|8712.3|8701.3|8721.2|8710.2|8722.4|8711.4|8708.1|8697.1|139
1671401400000|2022-12-18 22:10:00|8718.1|8707.1|8724.1|8713.1|8727.5|8716.5|8715.7|8704.7|100
1671401700000|2022-12-18 22:15:00|8717.8|8706.8|8713.9|8702.9|8724.6|8713.6|8708.3|8697.3|76
1671402000000|2022-12-18 22:20:00|8714.2|8703.2|8714.8|8703.8|8723.6|8712.6|8713.5|8702.5|66
1671402300000|2022-12-18 22:25:00|8721.1|8710.1|8715.2|8704.2|8722.6|8711.6|8713.4|8702.4|43
1671402600000|2022-12-18 22:30:00|8721.9|8710.9|8713.5|8702.5|8723.7|8712.7|8709.7|8698.7|821
1671402900000|2022-12-18 22:35:00|8717.5|8706.5|8717.5|8706.5|8723.2|8712.2|8707.6|8696.6|347
1671403200000|2022-12-18 22:40:00|8718.3|8707.3|8715|8704|8721.9|8710.9|8708|8697|190
1671403500000|2022-12-18 22:45:00|8713.5|8702.5|8713.5|8703.2|8716|8705|8707.3|8696.3|493
1671403800000|2022-12-18 22:50:00|8710.8|8699.8|8712.1|8703.4|8716|8705|8706.9|8695.9|655
1671404100000|2022-12-18 22:55:00|8712.2|8703.6|8711.9|8703.5|8713.4|8703.9|8711.2|8700.2|395
1671404400000|2022-12-18 23:00:00|8712|8700.4|8707.5|8704.4|8716.3|8708.6|8706.4|8700.4|1196
1671404700000|2022-12-18 23:05:00|8707.3|8704.6|8707.3|8703.7|8711.4|8707.8|8706.9|8703.7|668
1671405000000|2022-12-18 23:10:00|8708.4|8706.1|8710.8|8707.7|8710.8|8708.6|8707.1|8703.7|783
1671405300000|2022-12-18 23:15:00|8710.5|8708.3|8706.8|8705.3|8711.7|8708.8|8706.5|8704.5|1195
1671405600000|2022-12-18 23:20:00|8706.7|8705.2|8706.5|8704|8708|8706.3|8705.5|8703.4|1156
1671405900000|2022-12-18 23:25:00|8705.8|8703.8|8706|8703.3|8707.6|8705.5|8705|8702.5|964
1671406200000|2022-12-18 23:30:00|8705.7|8704.1|8703.5|8702|8706.1|8704.1|8703|8701.2|886
1671406500000|2022-12-18 23:35:00|8703.7|8701.9|8705.8|8704.3|8705.9|8704.4|8703.3|8701.7|598
1671406800000|2022-12-18 23:40:00|8705.9|8704.4|8706|8703.4|8706.9|8705.1|8704.1|8702.3|867
1671407100000|2022-12-18 23:45:00|8705.6|8704.1|8705.2|8702.8|8706.6|8704.6|8704|8702.4|874
1671407400000|2022-12-18 23:50:00|8704.7|8703|8705.7|8704.2|8707.2|8704.7|8704.7|8702.5|893
1671407700000|2022-12-18 23:55:00|8705.6|8704.1|8705.5|8704|8706.8|8704.4|8704.7|8702.7|787
1671408000000|2022-12-19 00:00:00|8705.3|8703.8|8709.5|8708|8710.8|8708.4|8704.7|8702.9|1040
1671408300000|2022-12-19 00:05:00|8709.4|8707.9|8709.6|8708.1|8710|8708.5|8707.1|8705.5|1064
1671408600000|2022-12-19 00:10:00|8709.8|8707.9|8710|8708.5|8711.1|8709|8708.5|8706.3|897
1671408900000|2022-12-19 00:15:00|8710.1|8708.6|8708.1|8706.1|8711.1|8709.3|8707.4|8705.6|881
1671409200000|2022-12-19 00:20:00|8708.4|8706.4|8706.7|8705.2|8710|8708.2|8706.3|8704.8|1040
1671409500000|2022-12-19 00:25:00|8706.4|8704.9|8705.8|8704|8706.9|8705.1|8704.7|8703|943
1671409800000|2022-12-19 00:30:00|8705.6|8704.1|8705.3|8703.6|8706.2|8704.3|8704.3|8702.3|978
1671410100000|2022-12-19 00:35:00|8705.2|8703.7|8704.3|8702.8|8705.6|8703.9|8703.4|8701.5|992
1671410400000|2022-12-19 00:40:00|8704.4|8702.9|8703.1|8701.6|8704.8|8703|8702.3|8700.5|715
1671410700000|2022-12-19 00:45:00|8703.2|8701.7|8703.6|8701.8|8704.3|8702.5|8702.9|8700.9|704
1671411000000|2022-12-19 00:50:00|8703.4|8701.7|8704.7|8702.9|8705.5|8704|8702.9|8700.7|925
1671411300000|2022-12-19 00:55:00|8704.6|8703.1|8704|8702.5|8706|8704.5|8703.3|8701.5|1148
1671411600000|2022-12-19 01:00:00|8703.6|8702.1|8703.6|8702.1|8705.1|8703.3|8703.2|8701.6|536
1671411900000|2022-12-19 01:05:00|8703.7|8702.2|8702.2|8700.7|8703.7|8702.2|8702.1|8700.6|314
1671412200000|2022-12-19 01:10:00|8702.1|8700.6|8703.5|8702|8703.6|8702.1|8701.8|8700.3|287
1671412500000|2022-12-19 01:15:00|8703.4|8701.9|8704.6|8703.1|8704.8|8703.3|8703.3|8701.5|270
1671412800000|2022-12-19 01:20:00|8704.7|8703.2|8702.4|8700.9|8705|8703.5|8702.3|8700.8|309
1671413100000|2022-12-19 01:25:00|8702.5|8701|8702.8|8701.3|8702.8|8701.3|8702.1|8700.6|248
1671413400000|2022-12-19 01:30:00|8702.7|8701.2|8698.3|8696.8|8702.8|8701.3|8697.8|8696.3|321
1671413700000|2022-12-19 01:35:00|8698.2|8696.7|8699.2|8697.7|8699.6|8698.1|8697.9|8696.4|302
1671414000000|2022-12-19 01:40:00|8699.1|8697.6|8696.3|8694.8|8699.2|8697.7|8696.2|8694.7|308
1671414300000|2022-12-19 01:45:00|8696.4|8694.9|8696.1|8694.6|8696.7|8695.2|8696|8694.5|158
1671414600000|2022-12-19 01:50:00|8696.2|8694.7|8696.3|8694.8|8696.7|8695.2|8696|8694.5|147
1671414900000|2022-12-19 01:55:00|8696.4|8694.9|8696.5|8695|8696.6|8695.1|8695.4|8693.9|203
1671415200000|2022-12-19 02:00:00|8696.6|8695.1|8700|8698.5|8700|8698.5|8696.4|8694.9|333
1671415500000|2022-12-19 02:05:00|8700.1|8698.6|8700.7|8699.2|8701|8699.5|8699.2|8697.7|365
1671415800000|2022-12-19 02:10:00|8700.6|8699.1|8699.3|8697.8|8700.8|8699.2|8698.4|8696.9|503
1671416100000|2022-12-19 02:15:00|8699.5|8698|8700.5|8699|8701.5|8700|8698.3|8696.8|338
1671416400000|2022-12-19 02:20:00|8700.6|8699.1|8699.3|8697.8|8701.4|8699.9|8698.8|8697.1|294
1671416700000|2022-12-19 02:25:00|8699.5|8698|8701.2|8699.7|8701.3|8699.8|8699|8697.5|324
1671417000000|2022-12-19 02:30:00|8701.1|8699.6|8701.1|8699.6|8702.2|8700.7|8699.9|8698.4|295
1671417300000|2022-12-19 02:35:00|8701.2|8699.7|8703.2|8701.7|8703.5|8702|8701.1|8699.6|329
1671417600000|2022-12-19 02:40:00|8703.1|8701.6|8704.7|8703.2|8704.9|8703.4|8703|8701.5|278
1671417900000|2022-12-19 02:45:00|8704.8|8703.3|8704.8|8703.3|8705.8|8704.3|8704.7|8703.1|241
1671418200000|2022-12-19 02:50:00|8704.9|8703.4|8708.1|8706.6|8708.2|8706.7|8704.5|8703|291
1671418500000|2022-12-19 02:55:00|8708.2|8706.7|8708.4|8706.9|8709.1|8707.6|8706.5|8705|460
1671418800000|2022-12-19 03:00:00|8708.5|8707|8707.6|8706.1|8709.1|8708|8707.5|8706|259
1671419100000|2022-12-19 03:05:00|8707.5|8706|8704.7|8703.2|8707.7|8706.2|8704.4|8702.9|390
1671419400000|2022-12-19 03:10:00|8704.6|8703.1|8703.4|8701.9|8705|8703.5|8703|8701.5|304
1671419700000|2022-12-19 03:15:00|8703.3|8701.8|8700.1|8698.6|8703.4|8701.9|8700.1|8698.6|251
1671420000000|2022-12-19 03:20:00|8700.2|8698.7|8703.1|8701.6|8703.2|8701.7|8700.2|8698.7|235
1671420300000|2022-12-19 03:25:00|8703|8701.5|8703.9|8702.4|8703.9|8702.4|8702.3|8700.8|215
1671420600000|2022-12-19 03:30:00|8704|8702.5|8704.4|8702.9|8704.8|8703.3|8704|8702.5|173
1671420900000|2022-12-19 03:35:00|8704.3|8702.8|8705.8|8704.3|8706.1|8704.6|8704|8702.5|254
1671421200000|2022-12-19 03:40:00|8705.7|8704.2|8706.5|8705|8706.8|8705.2|8705.4|8703.7|306
1671421500000|2022-12-19 03:45:00|8706.4|8704.9|8706.8|8705.3|8707.4|8705.9|8706.2|8704.4|270
1671421800000|2022-12-19 03:50:00|8706.9|8705.4|8705.7|8704.2|8706.9|8705.4|8705.3|8703.7|259
1671422100000|2022-12-19 03:55:00|8705.8|8704.3|8709|8707.5|8709.1|8707.6|8704.8|8703.3|378
1671422400000|2022-12-19 04:00:00|8709.1|8707.6|8708.6|8707.1|8710.1|8708.6|8708.3|8706.4|317
1671422700000|2022-12-19 04:05:00|8708.7|8707.2|8708.4|8706.9|8709.2|8707.7|8708|8706.5|226
1671423000000|2022-12-19 04:10:00|8708.5|8707|8709.5|8708|8709.9|8708.2|8707.9|8706.4|286
1671423300000|2022-12-19 04:15:00|8709.6|8708.1|8709|8707.5|8709.8|8708.3|8708.4|8706.9|232
1671423600000|2022-12-19 04:20:00|8709.1|8707.6|8711.2|8709.7|8712.3|8710.8|8709|8707.5|250
1671423900000|2022-12-19 04:25:00|8711.3|8709.8|8710.3|8708.8|8711.8|8710.1|8710.2|8708.7|247
1671424200000|2022-12-19 04:30:00|8710.2|8708.7|8709.2|8707.7|8710.5|8709|8708.2|8706.7|240
1671424500000|2022-12-19 04:35:00|8709|8707.5|8708.4|8706.9|8709.6|8708.1|8708.2|8706.7|284
1671424800000|2022-12-19 04:40:00|8708.3|8706.8|8707|8705.5|8708.6|8707.1|8706.6|8705.1|265
1671425100000|2022-12-19 04:45:00|8706.9|8705.4|8706.5|8705|8707.2|8705.7|8706.2|8704.7|237
1671425400000|2022-12-19 04:50:00|8706.6|8705.1|8706.7|8705.2|8706.9|8705.4|8706.3|8704.8|163
1671425700000|2022-12-19 04:55:00|8706.6|8705.1|8706.9|8705.4|8708.2|8706.7|8706.4|8704.9|226
1671426000000|2022-12-19 05:00:00|8707|8705.5|8709.3|8707.8|8709.3|8707.8|8706.8|8705.3|308
1671426300000|2022-12-19 05:05:00|8709.4|8707.9|8708.7|8707.2|8709.6|8708.1|8708.5|8707|180
1671426600000|2022-12-19 05:10:00|8708.8|8707.3|8712.4|8710.9|8712.6|8711.1|8708.8|8707.3|372
1671426900000|2022-12-19 05:15:00|8712.3|8710.8|8710.2|8708.7|8712.6|8711.1|8710|8708.5|264
1671427200000|2022-12-19 05:20:00|8710.1|8708.6|8711.2|8709.7|8711.4|8709.9|8709.8|8708.3|143
1671427500000|2022-12-19 05:25:00|8711.1|8709.6|8712.9|8711.4|8713|8711.5|8710.4|8708.9|260
1671427800000|2022-12-19 05:30:00|8713|8711.5|8712.7|8711.2|8713.2|8711.7|8711.8|8710.3|226
1671428100000|2022-12-19 05:35:00|8712.8|8711.3|8713.4|8711.9|8714.2|8712.7|8712.1|8710.6|312
1671428400000|2022-12-19 05:40:00|8713.5|8712|8712.2|8710.7|8713.6|8712.1|8712.1|8710.6|288
1671428700000|2022-12-19 05:45:00|8712.3|8710.8|8713.6|8712.1|8713.7|8712.2|8711.9|8710.2|315
1671429000000|2022-12-19 05:50:00|8713.5|8712|8712.8|8711.3|8714.4|8712.9|8712.8|8711.3|233
1671429300000|2022-12-19 05:55:00|8712.5|8711|8716.8|8715.3|8717.2|8715.7|8712.3|8710.8|390
1671429600000|2022-12-19 06:00:00|8716.7|8715.2|8712.5|8711|8717|8715.5|8711.9|8710.3|370
1671429900000|2022-12-19 06:05:00|8712.4|8710.9|8711.9|8710.4|8712.7|8711.2|8711.2|8709.5|312
1671430200000|2022-12-19 06:10:00|8712|8710.5|8713.3|8711.8|8713.4|8711.9|8711.5|8710|338
1671430500000|2022-12-19 06:15:00|8713.2|8711.7|8714.9|8713.4|8715.1|8713.6|8712.7|8711.2|350
1671430800000|2022-12-19 06:20:00|8715|8713.5|8716|8714.5|8717.4|8715.9|8714.5|8713|411
1671431100000|2022-12-19 06:25:00|8716.1|8714.6|8721.1|8719.6|8721.2|8719.7|8715.7|8714.2|497
1671431400000|2022-12-19 06:30:00|8721|8719.5|8719.6|8718.1|8721.7|8720.2|8718.2|8716.7|499
1671431700000|2022-12-19 06:35:00|8719.7|8718.2|8722.4|8720.9|8722.6|8721.1|8719.4|8717.9|411
1671432000000|2022-12-19 06:40:00|8722.3|8720.8|8722.2|8720.7|8722.7|8721.2|8721.4|8719.9|398
1671432300000|2022-12-19 06:45:00|8722.3|8720.8|8723.9|8722.4|8724.7|8723.2|8722.2|8720.7|453
1671432600000|2022-12-19 06:50:00|8724|8722.5|8724.9|8723.4|8725.4|8723.9|8721.8|8720.3|465
1671432900000|2022-12-19 06:55:00|8725|8723.5|8723.2|8721.7|8725.2|8723.7|8722.8|8721.3|357
1671433200000|2022-12-19 07:00:00|8723.1|8721.6|8721.2|8719.7|8723.5|8722|8720.2|8718.7|477
1671433500000|2022-12-19 07:05:00|8721.1|8719.6|8725|8723.5|8725.1|8723.6|8721|8719.5|367
1671433800000|2022-12-19 07:10:00|8724.9|8723.4|8727.6|8726.1|8729.6|8728.1|8724.9|8723.4|360
1671434100000|2022-12-19 07:15:00|8727.7|8726.2|8730.8|8729.3|8731.9|8730.4|8727.5|8726|453
1671434400000|2022-12-19 07:20:00|8730.7|8729.2|8730.9|8729.4|8731.9|8730.4|8729.9|8728.4|331
1671434700000|2022-12-19 07:25:00|8731|8729.5|8728.2|8726.7|8731.4|8729.9|8727.6|8726.1|376
1671435000000|2022-12-19 07:30:00|8728.3|8726.8|8731.7|8730.2|8732.2|8731|8728.1|8726.6|447
1671435300000|2022-12-19 07:35:00|8731.6|8730.1|8729.5|8728|8732.3|8730.8|8728.4|8726.9|389
1671435600000|2022-12-19 07:40:00|8729.4|8727.9|8728.9|8727.4|8733.7|8732.2|8728.9|8727.4|465
1671435900000|2022-12-19 07:45:00|8728.8|8727.3|8722.8|8721.3|8728.8|8727.3|8721.9|8720.4|523
1671436200000|2022-12-19 07:50:00|8722.7|8721.2|8720.2|8718.7|8723.4|8721.9|8719.8|8718.3|530
1671436500000|2022-12-19 07:55:00|8720.3|8718.8|8716.1|8714.6|8720.5|8719|8715.5|8714.3|507
1671436800000|2022-12-19 08:00:00|8716|8714.5|8717.6|8716.1|8717.6|8716.3|8711.1|8709.6|738
1671437100000|2022-12-19 08:05:00|8717.5|8716|8714.3|8712.8|8718.6|8717.1|8714.1|8712.6|446
1671437400000|2022-12-19 08:10:00|8714.4|8712.9|8714|8712.5|8717.2|8715.7|8713.4|8711.9|540
1671437700000|2022-12-19 08:15:00|8713.9|8712.4|8715.3|8713.8|8716|8714.5|8711.5|8710|470
1671438000000|2022-12-19 08:20:00|8715.4|8713.9|8717.3|8715.8|8717.9|8716.4|8713.8|8712.4|586
1671438300000|2022-12-19 08:25:00|8717.1|8715.6|8716.4|8715.5|8718.7|8717.2|8716.2|8714.7|598
1671438600000|2022-12-19 08:30:00|8716.6|8715.1|8721.1|8719.6|8721.5|8720|8716.4|8714.9|484
1671438900000|2022-12-19 08:35:00|8720.7|8719.8|8721|8719.5|8721.6|8720.1|8719.2|8717.7|422
1671439200000|2022-12-19 08:40:00|8721.1|8719.6|8720.1|8718.6|8721.5|8720|8719.2|8717.7|457
1671439500000|2022-12-19 08:45:00|8720|8718.5|8717.3|8715.8|8720.5|8719|8717.3|8715.8|466
1671439800000|2022-12-19 08:50:00|8716.8|8715.9|8716.6|8715.1|8719.3|8717.8|8715|8713.8|489
1671440100000|2022-12-19 08:55:00|8716.7|8715.2|8717.7|8715.3|8719.8|8718.3|8716.7|8715.2|495
1671440400000|2022-12-19 09:00:00|8718|8715.1|8714.2|8712.7|8721.5|8717.1|8712.9|8711.5|667
1671440700000|2022-12-19 09:05:00|8713.6|8712.5|8710.9|8709.4|8715.2|8713.7|8710.8|8709.3|560
1671441000000|2022-12-19 09:10:00|8711|8709.5|8705|8703.5|8711.4|8709.9|8703.3|8702|701
1671441300000|2022-12-19 09:15:00|8705.4|8703.9|8703|8701.5|8706.9|8705.5|8699.8|8698.6|638
1671441600000|2022-12-19 09:20:00|8702.9|8701.4|8707.5|8706.6|8708.4|8707|8702.5|8701|695
1671441900000|2022-12-19 09:25:00|8707.6|8706.7|8704.5|8703|8708.1|8706.8|8702.9|8701.4|705
1671442200000|2022-12-19 09:30:00|8704.4|8702.9|8709.1|8707.6|8709.7|8708.6|8704.3|8702.8|604
1671442500000|2022-12-19 09:35:00|8708.4|8707.5|8705.2|8703.7|8708.7|8707.5|8703.9|8702.5|421
1671442800000|2022-12-19 09:40:00|8704.5|8703.6|8707.9|8706.4|8708.7|8707.2|8704.5|8703.4|572
1671443100000|2022-12-19 09:45:00|8707.8|8706.3|8700.2|8698.7|8708.9|8707.5|8699.3|8697.8|609
1671443400000|2022-12-19 09:50:00|8700|8698.5|8692.6|8691.1|8700.4|8699|8691.6|8690.1|792
1671443700000|2022-12-19 09:55:00|8692.5|8691|8695.1|8693.6|8696.8|8695.6|8692.4|8690.9|914
1671444000000|2022-12-19 10:00:00|8695.4|8693.9|8702.2|8700.7|8702.7|8701.4|8695.4|8693.9|701
1671444300000|2022-12-19 10:05:00|8702.3|8700.8|8708.9|8707.4|8710.2|8709|8702|8700.7|670
1671444600000|2022-12-19 10:10:00|8708.8|8707.3|8703.8|8702.9|8708.8|8707.5|8703.7|8702.4|580
1671444900000|2022-12-19 10:15:00|8703.9|8703|8699.4|8698.5|8705.9|8704.4|8699.4|8697.9|619
1671445200000|2022-12-19 10:20:00|8699.3|8698.4|8702.3|8701.4|8703.5|8702.4|8699|8697.7|498
1671445500000|2022-12-19 10:25:00|8702.4|8701.5|8703.3|8701.8|8705.7|8704.6|8702.2|8700.9|648
1671445800000|2022-12-19 10:30:00|8703.4|8701.9|8697.5|8696|8704.1|8702.6|8697.5|8696|573
1671446100000|2022-12-19 10:35:00|8697.2|8695.7|8691.7|8690.2|8698.7|8697.2|8691.5|8690.2|648
1671446400000|2022-12-19 10:40:00|8691.6|8690.1|8694.2|8692.7|8695.5|8694.2|8691.6|8690.1|501
1671446700000|2022-12-19 10:45:00|8694.1|8692.6|8696.8|8695.3|8697.1|8695.8|8691.6|8690.2|506
1671447000000|2022-12-19 10:50:00|8696.7|8695.2|8697.9|8696.4|8701.9|8700.8|8696.7|8695.2|524
1671447300000|2022-12-19 10:55:00|8698|8696.5|8699.8|8698.3|8700.6|8699.4|8697.4|8696.1|485
1671447600000|2022-12-19 11:00:00|8699.6|8698.1|8702.3|8700.8|8702.8|8701.6|8698.3|8696.9|434
1671447900000|2022-12-19 11:05:00|8702.4|8700.9|8705.1|8703.6|8705.2|8703.9|8701.1|8699.9|555
1671448200000|2022-12-19 11:10:00|8705.2|8703.7|8707.2|8705.7|8708.2|8706.7|8704.3|8703|536
1671448500000|2022-12-19 11:15:00|8707.1|8705.6|8705.8|8704.3|8709.9|8708.4|8705.4|8703.9|427
1671448800000|2022-12-19 11:20:00|8705.9|8704.4|8707.5|8706|8710|8708.6|8705.7|8704.3|414
1671449100000|2022-12-19 11:25:00|8707.4|8705.9|8710.1|8708.6|8710.2|8709|8705.9|8704.4|436
1671449400000|2022-12-19 11:30:00|8710|8708.5|8706.7|8705.2|8710.2|8708.7|8706.5|8705|491
1671449700000|2022-12-19 11:35:00|8706.8|8705.3|8704.2|8702.7|8708|8706.5|8702.9|8701.4|551
1671450000000|2022-12-19 11:40:00|8704|8702.5|8703.6|8702.1|8705.4|8703.9|8702.6|8701.1|422
1671450300000|2022-12-19 11:45:00|8703.5|8702|8702.6|8701.1|8703.5|8702|8700.1|8699.1|438
1671450600000|2022-12-19 11:50:00|8702.2|8701.3|8704.7|8703.2|8705.9|8704.4|8701.9|8700.4|601
1671450900000|2022-12-19 11:55:00|8704.8|8703.3|8704.2|8702.7|8708.2|8706.7|8702.8|8701.7|654
1671451200000|2022-12-19 12:00:00|8704.1|8702.6|8701.9|8700.4|8706.5|8705.3|8700.3|8699.4|546
1671451500000|2022-12-19 12:05:00|8702|8700.5|8705.5|8704.6|8706.1|8704.7|8700.3|8698.8|443
1671451800000|2022-12-19 12:10:00|8705.9|8704.4|8706.7|8705.2|8709|8707.9|8705.6|8704.3|401
1671452100000|2022-12-19 12:15:00|8706.6|8705.1|8708.4|8706.9|8709.1|8707.9|8705.5|8704.1|428
1671452400000|2022-12-19 12:20:00|8708.3|8706.8|8708.6|8707.1|8708.8|8707.3|8705.4|8704.1|339
1671452700000|2022-12-19 12:25:00|8708.5|8707|8712.3|8710.8|8713.5|8712|8707.7|8706.5|455
1671453000000|2022-12-19 12:30:00|8712.2|8710.7|8714.5|8713|8715.6|8714.1|8712.2|8710.7|539
1671453300000|2022-12-19 12:35:00|8714.6|8713.1|8717.4|8715.9|8717.4|8715.9|8712.9|8711.4|477
1671453600000|2022-12-19 12:40:00|8717.3|8715.8|8721.1|8719.6|8721.8|8720.4|8716.7|8715.5|473
1671453900000|2022-12-19 12:45:00|8721|8719.5|8712.3|8710.8|8721.8|8720.4|8711.9|8710.4|556
1671454200000|2022-12-19 12:50:00|8712.4|8710.9|8711.3|8709.8|8712.7|8711.2|8709.9|8708.4|498
1671454500000|2022-12-19 12:55:00|8711|8710.1|8709.8|8708.3|8711.3|8710.1|8703.3|8702.2|623
1671454800000|2022-12-19 13:00:00|8709.7|8708.2|8717.1|8715.6|8717.5|8716|8709.7|8708.2|717
1671455100000|2022-12-19 13:05:00|8717|8715.5|8715.8|8714.3|8717.4|8716.1|8713.6|8712.4|430
1671455400000|2022-12-19 13:10:00|8715.9|8714.4|8712.5|8711|8715.9|8715|8711.9|8710.4|482
1671455700000|2022-12-19 13:15:00|8712.6|8711.1|8714.7|8713.2|8717.9|8716.4|8712.6|8711.1|471
1671456000000|2022-12-19 13:20:00|8715|8713.5|8717|8715.5|8719.6|8718.3|8715|8713.5|497
1671456300000|2022-12-19 13:25:00|8716.9|8715.4|8718.5|8717|8718.6|8717.4|8715.4|8714.1|418
1671456600000|2022-12-19 13:30:00|8718.6|8717.1|8716.2|8714.7|8720.9|8719.9|8716.1|8714.6|465
1671456900000|2022-12-19 13:35:00|8716.3|8714.8|8718|8716.5|8719.1|8717.6|8715.9|8714.6|477
1671457200000|2022-12-19 13:40:00|8717.8|8716.3|8715.3|8714.4|8717.9|8716.8|8715.1|8714.2|490
1671457500000|2022-12-19 13:45:00|8715.2|8714.3|8718.7|8717.2|8719.1|8717.8|8713.4|8712|539
1671457800000|2022-12-19 13:50:00|8718.8|8717.3|8720.4|8719.5|8720.5|8719.5|8717.2|8715.7|483
1671458100000|2022-12-19 13:55:00|8720.3|8719.4|8718.9|8717.4|8722.5|8721.1|8716.8|8715.4|503
1671458400000|2022-12-19 14:00:00|8718.7|8717.2|8715.9|8715|8719|8717.8|8714.2|8713|538
1671458700000|2022-12-19 14:05:00|8716|8715.1|8717.8|8716.3|8718.3|8717.2|8714.8|8713.5|408
1671459000000|2022-12-19 14:10:00|8717.7|8716.2|8717.4|8716.5|8718.2|8717.1|8715.1|8714.2|415
1671459300000|2022-12-19 14:15:00|8717.1|8716.2|8714.5|8713|8717.8|8716.5|8713.4|8711.9|495
1671459600000|2022-12-19 14:20:00|8714.6|8713.1|8710.8|8709.9|8715.1|8714.2|8710.5|8709.6|409
1671459900000|2022-12-19 14:25:00|8710.9|8710|8707.9|8706.4|8711.9|8710.9|8706.6|8705.5|560
1671460200000|2022-12-19 14:30:00|8707.8|8706.3|8708.5|8707|8709.9|8708.6|8706.8|8705.6|714
1671460500000|2022-12-19 14:35:00|8708.4|8706.9|8703.7|8702.2|8708.7|8707.5|8701.4|8699.9|614
1671460800000|2022-12-19 14:40:00|8703.8|8702.3|8703.8|8702.3|8704.4|8702.9|8701|8699.8|596
1671461100000|2022-12-19 14:45:00|8703.6|8702.1|8705.3|8704.4|8706.2|8704.7|8703.1|8701.8|552
1671461400000|2022-12-19 14:50:00|8705.2|8704.3|8710.2|8709.3|8710.5|8709.3|8704.8|8703.5|632
1671461700000|2022-12-19 14:55:00|8710.1|8709.2|8710.2|8709.3|8712.9|8712|8709.2|8708|625
1671462000000|2022-12-19 15:00:00|8710.5|8709|8710.6|8709.7|8711.6|8710.2|8709.1|8708.2|630
1671462300000|2022-12-19 15:05:00|8710.7|8709.8|8710.6|8709.7|8713.1|8711.9|8710.1|8709.1|445
1671462600000|2022-12-19 15:10:00|8710.7|8709.8|8708.7|8707.2|8711.2|8710.1|8708.5|8707.2|499
1671462900000|2022-12-19 15:15:00|8708.8|8707.3|8711|8709.5|8713.5|8712.1|8708.5|8707.3|518
1671463200000|2022-12-19 15:20:00|8710.7|8709.8|8714.2|8713.3|8715.2|8714.3|8709.9|8708.4|517
1671463500000|2022-12-19 15:25:00|8714.3|8713.4|8713.7|8712.2|8715|8714.1|8711.9|8710.7|499
1671463800000|2022-12-19 15:30:00|8713.3|8712.4|8719.3|8718.4|8720.9|8719.7|8713|8711.7|664
1671464100000|2022-12-19 15:35:00|8719.2|8718.3|8718.5|8717.6|8722.7|8721.8|8718.2|8716.8|535
1671464400000|2022-12-19 15:40:00|8718.6|8717.7|8720.3|8719.4|8720.9|8719.7|8716.2|8715|539
1671464700000|2022-12-19 15:45:00|8720.4|8719.5|8724.2|8722.7|8724.3|8723.4|8716.7|8715.3|967
1671465000000|2022-12-19 15:50:00|8724.1|8722.6|8726.6|8725.7|8728.1|8727.2|8723|8722.1|740
1671465300000|2022-12-19 15:55:00|8726.7|8725.8|8722|8721.1|8727.3|8726|8720.9|8719.7|848
1671465600000|2022-12-19 16:00:00|8721.9|8721|8723|8722.1|8723.5|8722.5|8720.1|8719|769
1671465900000|2022-12-19 16:05:00|8722.9|8722|8721.1|8719.6|8726|8724.7|8720.4|8719.3|602
1671466200000|2022-12-19 16:10:00|8721|8719.5|8717.1|8716.2|8721.2|8720.3|8716.1|8714.9|612
1671466500000|2022-12-19 16:15:00|8717.2|8715.7|8719.1|8717.6|8719.4|8718|8715.8|8714.6|407
1671466800000|2022-12-19 16:20:00|8719|8717.5|8722.1|8721.2|8724.2|8723|8718.9|8717.4|418
1671467100000|2022-12-19 16:25:00|8721.9|8721|8718.7|8717.2|8723.6|8722.4|8718.4|8717.2|529
1671467400000|2022-12-19 16:30:00|8718.4|8717.5|8722|8720.5|8723.3|8722.2|8717.9|8716.4|563
1671467700000|2022-12-19 16:35:00|8721.6|8720.7|8723.7|8722.2|8723.9|8722.4|8719.8|8718.8|500
1671468000000|2022-12-19 16:40:00|8723.6|8722.1|8724.5|8723|8725.4|8724.3|8722.5|8721.2|459
1671468300000|2022-12-19 16:45:00|8724.4|8722.9|8718.6|8717.1|8724.4|8722.9|8717.5|8716.2|644
1671468600000|2022-12-19 16:50:00|8718.7|8717.2|8718.4|8716.9|8720.7|8719.3|8717.7|8716.4|473
1671468900000|2022-12-19 16:55:00|8718.5|8717|8723.5|8722|8723.5|8722.2|8718.3|8716.8|311
1671469200000|2022-12-19 17:00:00|8723.4|8721.9|8725|8723.5|8725.5|8724.2|8721.8|8720.6|522
1671469500000|2022-12-19 17:05:00|8724.8|8723.3|8723|8722.1|8725.9|8725|8722.3|8721.4|394
1671469800000|2022-12-19 17:10:00|8722.9|8722|8724.4|8723.5|8726.3|8725.2|8722.1|8720.9|408
1671470100000|2022-12-19 17:15:00|8724.8|8723.3|8723.9|8722.4|8726.7|8725.5|8723.1|8721.8|442
1671470400000|2022-12-19 17:20:00|8724|8722.5|8724.8|8723.9|8725.9|8724.6|8723.8|8722.4|329
1671470700000|2022-12-19 17:25:00|8724.7|8723.8|8724.1|8722.6|8725.7|8724.7|8723.7|8722.5|371
1671471000000|2022-12-19 17:30:00|8724.2|8722.7|8724.1|8722.6|8726.6|8725.5|8722.4|8721.3|559
1671471300000|2022-12-19 17:35:00|8724.2|8722.7|8722.6|8721.1|8725.4|8724.1|8722.1|8720.8|420
1671471600000|2022-12-19 17:40:00|8722.7|8721.2|8724|8722.5|8724.1|8722.7|8721|8719.8|300
1671471900000|2022-12-19 17:45:00|8724.1|8722.6|8722.9|8721.4|8724.3|8723|8722|8720.7|367
1671472200000|2022-12-19 17:50:00|8723|8721.5|8721.4|8719.9|8723.2|8722.1|8721|8719.5|330
1671472500000|2022-12-19 17:55:00|8721.5|8720|8723|8722.1|8723|8722.1|8720.7|8719.6|296
1671472800000|2022-12-19 18:00:00|8722.9|8722|8726.9|8726|8727.4|8726.2|8722.9|8721.6|382
1671473100000|2022-12-19 18:05:00|8727|8726.1|8727.2|8725.7|8728.6|8727.3|8726.2|8725.1|288
1671473400000|2022-12-19 18:10:00|8727.3|8725.8|8723.2|8722.3|8727.3|8725.8|8722.3|8721.3|378
1671473700000|2022-12-19 18:15:00|8723.6|8722.1|8723.8|8722.9|8725|8723.8|8722.1|8721.2|378
1671474000000|2022-12-19 18:20:00|8723.9|8723|8723.5|8722|8724.4|8723.4|8721.8|8720.9|321
1671474300000|2022-12-19 18:25:00|8723.6|8722.1|8724.3|8722.8|8724.6|8723.4|8722.6|8721.7|331
1671474600000|2022-12-19 18:30:00|8724.2|8722.7|8723.7|8722.2|8725.2|8724|8723.6|8722.1|398
1671474900000|2022-12-19 18:35:00|8723.6|8722.1|8724.8|8723.9|8725.4|8724.3|8722.3|8721.1|319
1671475200000|2022-12-19 18:40:00|8724.9|8724|8725.6|8724.1|8726.5|8725.5|8724.3|8723.4|190
1671475500000|2022-12-19 18:45:00|8725.7|8724.2|8726|8724.5|8727.2|8726|8725.6|8724.1|227
1671475800000|2022-12-19 18:50:00|8725.8|8724.9|8725.9|8724.4|8726.2|8725|8725.4|8724|221
1671476100000|2022-12-19 18:55:00|8726|8724.5|8729.4|8728.5|8729.9|8728.8|8726|8724.5|332
1671476400000|2022-12-19 19:00:00|8729.5|8728.6|8731.1|8730.2|8732.9|8731.9|8728.6|8727.7|418
1671476700000|2022-12-19 19:05:00|8731.3|8729.8|8729.9|8729|8731.8|8730.6|8729.9|8728.7|273
1671477000000|2022-12-19 19:10:00|8730|8729.1|8735.2|8734.3|8735.6|8734.4|8729.7|8728.8|342
1671477300000|2022-12-19 19:15:00|8735.1|8734.2|8737.2|8736.3|8737.5|8736.6|8735|8733.9|348
1671477600000|2022-12-19 19:20:00|8737.1|8736.2|8734.3|8732.8|8737.6|8736.5|8733.2|8732|388
1671477900000|2022-12-19 19:25:00|8734.1|8732.6|8735.3|8734.4|8736.2|8735|8733.7|8732.5|306
1671478200000|2022-12-19 19:30:00|8735.2|8734.3|8733.4|8731.9|8735.4|8734.3|8732.7|8731.5|323
1671478500000|2022-12-19 19:35:00|8733.3|8731.8|8732.1|8731.2|8733.9|8732.6|8731.6|8730.3|323
1671478800000|2022-12-19 19:40:00|8732|8731.1|8732.7|8731.8|8733.7|8732.4|8731.5|8730.5|275
1671479100000|2022-12-19 19:45:00|8732.6|8731.7|8734.7|8733.2|8735.3|8734.1|8731.2|8730.1|336
1671479400000|2022-12-19 19:50:00|8734.5|8733|8733.8|8732.9|8735|8734.1|8732.6|8731.5|451
1671479700000|2022-12-19 19:55:00|8733.7|8732.8|8733.5|8732.6|8734|8733.1|8731.7|8730.8|391
1671480000000|2022-12-19 20:00:00|8733.4|8732.5|8733|8731.5|8733.4|8732.5|8731.7|8730.5|393
1671480300000|2022-12-19 20:05:00|8732.9|8731.4|8733|8731.5|8733.6|8732.2|8732.2|8731.1|352
1671480600000|2022-12-19 20:10:00|8733.1|8731.6|8733.7|8732.2|8733.9|8732.4|8732.3|8731.1|303
1671480900000|2022-12-19 20:15:00|8733.6|8732.1|8732.9|8732|8733.6|8732.3|8732|8731|227
1671481200000|2022-12-19 20:20:00|8732.8|8731.9|8733.5|8732|8734.2|8732.8|8732.7|8731.6|264
1671481500000|2022-12-19 20:25:00|8733.6|8732.1|8734.6|8733.7|8735|8734|8733.2|8731.7|299
1671481800000|2022-12-19 20:30:00|8734.7|8733.8|8732.4|8730.9|8735|8733.8|8731.7|8730.2|337
1671482100000|2022-12-19 20:35:00|8732.3|8730.8|8732.8|8731.3|8732.8|8731.6|8730.9|8729.6|318
1671482400000|2022-12-19 20:40:00|8732.9|8731.4|8735.9|8734.4|8735.9|8734.7|8732.7|8731.2|356
1671482700000|2022-12-19 20:45:00|8735.8|8734.3|8735.7|8734.2|8736.1|8734.8|8733.8|8732.6|294
1671483000000|2022-12-19 20:50:00|8735.6|8734.1|8735.1|8733.6|8736|8734.5|8734.5|8733|221
1671483300000|2022-12-19 20:55:00|8735.2|8733.7|8733.2|8731.7|8735.4|8733.9|8732.8|8731.6|350
1671483600000|2022-12-19 21:00:00|8733.1|8731.6|8733.5|8732|8733.9|8732.7|8732.3|8731.2|173
1671483900000|2022-12-19 21:05:00|8733.4|8731.9|8733.9|8733|8734.6|8733.2|8733|8731.8|144
1671484200000|2022-12-19 21:10:00|8734|8733.1|8733.8|8732.3|8734.5|8733.1|8733.5|8732.2|137
1671484500000|2022-12-19 21:15:00|8733.9|8732.4|8732.6|8731.1|8734.3|8732.8|8732.4|8730.9|120
1671484800000|2022-12-19 21:20:00|8732.5|8731|8733.2|8731.7|8733.5|8732.3|8732.3|8730.8|108
1671485100000|2022-12-19 21:25:00|8733|8731.5|8733.8|8732.9|8734.5|8733.2|8732.8|8731.5|117
1671485400000|2022-12-19 21:30:00|8733.7|8732.8|8733.2|8731.7|8734.4|8732.9|8732.5|8731|123
1671485700000|2022-12-19 21:35:00|8732.9|8732|8732.3|8730.8|8733.3|8732.1|8731.9|8730.8|83
1671486000000|2022-12-19 21:40:00|8732.2|8730.7|8732.7|8731.2|8733.2|8731.8|8731.7|8730.3|82
1671486300000|2022-12-19 21:45:00|8732.6|8731.1|8733.5|8732|8733.7|8732.2|8732.4|8731.1|82
1671486600000|2022-12-19 21:50:00|8733.4|8731.9|8732.4|8730.9|8733.5|8732|8732.2|8730.8|70
1671486900000|2022-12-19 21:55:00|8732.8|8730.3|8733.9|8729.4|8737.2|8733.6|8731.7|8729.4|746
1671487200000|2022-12-19 22:00:00|8736.2|8728.3|8732.8|8721.8|8736.6|8728.3|8731.4|8720.4|55
1671487500000|2022-12-19 22:05:00|8732.5|8721.5|8732.4|8721.4|8733.7|8723.2|8732.3|8721.3|115
1671487800000|2022-12-19 22:10:00|8732.9|8721.9|8734.2|8723.2|8734.2|8723.6|8732.6|8721.8|86
1671488100000|2022-12-19 22:15:00|8734.1|8723.1|8733.8|8722.8|8734.5|8723.9|8733.2|8722.8|149
1671488400000|2022-12-19 22:20:00|8733.9|8722.9|8734.1|8723.6|8734.8|8724.2|8733.3|8722.8|515
1671488700000|2022-12-19 22:25:00|8734|8723.4|8733.8|8722.8|8734.6|8723.7|8733.6|8722.6|173
1671489000000|2022-12-19 22:30:00|8733.7|8722.7|8733.5|8726.5|8734.8|8727|8732.8|8722.5|1163
1671489300000|2022-12-19 22:35:00|8733.4|8726.6|8733.7|8727.2|8736.8|8728.4|8733.3|8725.4|1059
1671489600000|2022-12-19 22:40:00|8733.6|8727.1|8735.3|8729.2|8737.9|8729.6|8733.1|8725.6|663
1671489900000|2022-12-19 22:45:00|8734.8|8729.1|8735|8728.4|8736|8730.1|8733.5|8727.3|341
1671490200000|2022-12-19 22:50:00|8735.1|8729.1|8734.8|8729|8735.9|8729.4|8734.1|8727.5|232
1671490500000|2022-12-19 22:55:00|8734.4|8729.2|8738.1|8729.4|8739|8730.7|8733.9|8727.3|264
1671490800000|2022-12-19 23:00:00|8736.8|8729.3|8735.9|8730.3|8739.8|8731.7|8733.4|8724.7|506
1671491100000|2022-12-19 23:05:00|8735.3|8730.9|8734.6|8730.6|8736.1|8732|8733.6|8730|307
1671491400000|2022-12-19 23:10:00|8734.5|8730.7|8733.5|8730.1|8735.1|8731.3|8732.8|8729.5|161
1671491700000|2022-12-19 23:15:00|8734.5|8729.6|8731.6|8729.4|8734.5|8731.2|8731|8728.3|724
1671492000000|2022-12-19 23:20:00|8732|8729.5|8733.2|8731.7|8733.4|8731.9|8731.1|8729.1|492
1671492300000|2022-12-19 23:25:00|8733.3|8731.8|8732.8|8730.3|8734.6|8732.2|8732.3|8730.2|362
1671492600000|2022-12-19 23:30:00|8732.3|8730.5|8732.5|8731|8733.3|8731.8|8731.9|8729.9|320
1671492900000|2022-12-19 23:35:00|8732.4|8730.9|8733.2|8731.7|8733.3|8731.7|8731.9|8730|236
1671493200000|2022-12-19 23:40:00|8733.3|8731.8|8732.2|8729.6|8733.4|8731.9|8732|8729.2|502
1671493500000|2022-12-19 23:45:00|8732.1|8729.7|8732|8729.1|8733.2|8731|8731.3|8728.5|1137
1671493800000|2022-12-19 23:50:00|8732.1|8729|8732.9|8729.6|8733.5|8730.5|8731.4|8728.7|1030
1671494100000|2022-12-19 23:55:00|8732.8|8729.7|8732.1|8730.6|8733.7|8731.7|8732|8729.3|617
1671494400000|2022-12-20 00:00:00|8732|8730.5|8731.4|8729.9|8733.5|8731.7|8729.5|8728|465
1671494700000|2022-12-20 00:05:00|8731.3|8729.8|8732.6|8731.1|8733.8|8732.2|8731.2|8729.7|473
1671495000000|2022-12-20 00:10:00|8732.7|8731.2|8734.1|8732.6|8735.2|8733.7|8732.6|8731.1|302
1671495300000|2022-12-20 00:15:00|8734|8732.5|8733.7|8732.2|8735.1|8733.6|8733.4|8731.8|300
1671495600000|2022-12-20 00:20:00|8733.8|8732.3|8731.8|8730.3|8733.8|8732.3|8731.4|8729.7|326
1671495900000|2022-12-20 00:25:00|8731.7|8730.2|8732.4|8730.9|8733.7|8731.8|8731.7|8730.1|298
1671496200000|2022-12-20 00:30:00|8732.6|8731.1|8733.6|8732.1|8733.9|8732.1|8732.3|8730.7|318
1671496500000|2022-12-20 00:35:00|8733.5|8732|8733|8731.5|8733.8|8732.3|8731.9|8729.9|291
1671496800000|2022-12-20 00:40:00|8733.1|8731.6|8731.4|8729.9|8733.3|8731.8|8730.9|8729.4|219
1671497100000|2022-12-20 00:45:00|8731.5|8730|8730.9|8729.4|8731.7|8730.2|8730.7|8729|180
1671497400000|2022-12-20 00:50:00|8731|8729.5|8730.5|8729|8731.4|8729.8|8730.1|8728.6|361
1671497700000|2022-12-20 00:55:00|8730.6|8729.1|8729.6|8728.1|8731|8729.5|8728.9|8727.4|419
1671498000000|2022-12-20 01:00:00|8729.5|8728|8730.2|8728.7|8730.5|8729|8728.4|8726.9|301
1671498300000|2022-12-20 01:05:00|8730.3|8728.8|8729.7|8728.2|8730.5|8729|8729.3|8727.8|321
1671498600000|2022-12-20 01:10:00|8729.6|8728.1|8728.4|8726.9|8729.9|8728.4|8728.2|8726.7|319
1671498900000|2022-12-20 01:15:00|8728.3|8726.8|8729.4|8727.9|8729.8|8728.3|8727.8|8726.1|291
1671499200000|2022-12-20 01:20:00|8729.3|8727.8|8728.8|8727.3|8729.6|8728.1|8728|8726.5|378
1671499500000|2022-12-20 01:25:00|8728.7|8727.2|8728.5|8727|8728.8|8727.3|8727.6|8726.1|316
1671499800000|2022-12-20 01:30:00|8728.4|8726.9|8727.9|8726.4|8728.8|8727.3|8727.6|8726.1|407
1671500100000|2022-12-20 01:35:00|8728|8726.5|8729.7|8728.2|8729.8|8728.3|8727.8|8726.3|366
1671500400000|2022-12-20 01:40:00|8729.6|8728.1|8729.8|8728.3|8729.9|8728.4|8728.6|8727.1|358
1671500700000|2022-12-20 01:45:00|8729.7|8728.2|8728.6|8727.1|8730.4|8728.8|8728.6|8727.1|250
1671501000000|2022-12-20 01:50:00|8728.7|8727.2|8727.9|8726.4|8728.9|8727.2|8727.8|8726.3|305
1671501300000|2022-12-20 01:55:00|8727.8|8726.3|8727.4|8725.9|8728|8726.5|8726.5|8724.8|401
1671501600000|2022-12-20 02:00:00|8727.3|8725.8|8728.3|8726.8|8728.4|8726.9|8726.7|8725.2|300
1671501900000|2022-12-20 02:05:00|8728.4|8726.9|8727|8725.5|8728.9|8727.4|8727|8725.2|402
1671502200000|2022-12-20 02:10:00|8727.1|8725.6|8728.1|8726.6|8728.3|8726.8|8726.8|8725.3|311
1671502500000|2022-12-20 02:15:00|8728|8726.5|8728.8|8727.3|8729.2|8727.7|8727.7|8726.2|251
1671502800000|2022-12-20 02:20:00|8728.7|8727.2|8729.4|8727.9|8729.4|8727.9|8727.8|8726.3|238
1671503100000|2022-12-20 02:25:00|8729.2|8727.7|8728.6|8727.1|8729.3|8727.8|8728.1|8726.6|168
1671503400000|2022-12-20 02:30:00|8728.5|8727|8730.9|8729.4|8730.9|8729.4|8728|8726.5|334
1671503700000|2022-12-20 02:35:00|8730.8|8729.3|8730.5|8729|8730.9|8729.4|8729.8|8728.3|251
1671504000000|2022-12-20 02:40:00|8730.6|8729.1|8730.8|8729.3|8731.2|8729.7|8730.1|8728.6|219
1671504300000|2022-12-20 02:45:00|8730.7|8729.2|8729.2|8727.7|8730.7|8729.2|8728.1|8726.6|250
1671504600000|2022-12-20 02:50:00|8729.3|8727.8|8730.2|8728.7|8730.3|8728.8|8728.5|8727|296
1671504900000|2022-12-20 02:55:00|8730.3|8728.8|8730.5|8729|8731.4|8729.8|8729.8|8728|418
1671505200000|2022-12-20 03:00:00|8730.4|8728.9|8715.1|8713.6|8733.7|8731.8|8714.6|8713|1450
1671505500000|2022-12-20 03:05:00|8715|8713.5|8712.1|8710.3|8716.7|8715.2|8710|8708.5|1904
1671505800000|2022-12-20 03:10:00|8711.7|8710.2|8717.4|8715.9|8720.7|8719.2|8710.5|8709|1803
1671506100000|2022-12-20 03:15:00|8717.3|8715.8|8719.5|8717.8|8728.3|8726|8715.9|8714.4|1924
1671506400000|2022-12-20 03:20:00|8719.6|8717.7|8725.3|8723.6|8727.2|8725.5|8716.5|8714.9|1793
1671506700000|2022-12-20 03:25:00|8725.2|8723.8|8724.2|8722.7|8726.9|8725|8721.8|8719.9|1817
1671507000000|2022-12-20 03:30:00|8724.4|8722.9|8736.3|8734.8|8737.5|8736|8723.8|8722.3|1697
1671507300000|2022-12-20 03:35:00|8736.2|8734.7|8738.1|8736.6|8738.5|8737|8734.6|8732.9|1518
1671507600000|2022-12-20 03:40:00|8738.3|8736.8|8739.9|8738.4|8741.7|8740.2|8735.6|8733.9|1714
1671507900000|2022-12-20 03:45:00|8740.5|8739|8738.1|8736.6|8740.6|8739.1|8734.7|8733.2|1734
1671508200000|2022-12-20 03:50:00|8738.2|8736.7|8741.1|8739.6|8742.8|8741.3|8737.6|8736.1|1504
1671508500000|2022-12-20 03:55:00|8741.2|8739.7|8739.3|8737.8|8741.4|8739.9|8736.8|8735.3|1403
1671508800000|2022-12-20 04:00:00|8739.2|8737.7|8738.7|8737.2|8740.4|8738.7|8736.7|8735.2|1508
1671509100000|2022-12-20 04:05:00|8738.5|8737|8738.9|8737.4|8740|8738.2|8737.3|8735.8|1400
1671509400000|2022-12-20 04:10:00|8738.8|8737.3|8741.4|8739.9|8742.1|8740.6|8737.3|8735.8|1322
1671509700000|2022-12-20 04:15:00|8741.3|8739.8|8743.9|8742.4|8746.9|8745.4|8740.5|8739|1367
1671510000000|2022-12-20 04:20:00|8744|8742.3|8746.6|8745.1|8747.9|8746.4|8741.1|8739.1|1336
1671510300000|2022-12-20 04:25:00|8746.8|8745|8747.2|8745.7|8749.4|8747.5|8745.6|8744.1|848
1671510600000|2022-12-20 04:30:00|8746.9|8745.4|8744.8|8743.3|8747.1|8745.6|8743.3|8741.3|1525
1671510900000|2022-12-20 04:35:00|8745.2|8743.1|8746.2|8744.3|8747|8745.3|8744.3|8742.4|1281
1671511200000|2022-12-20 04:40:00|8745.9|8744.4|8745.1|8743.6|8747.2|8745.7|8744.2|8742.7|1442
1671511500000|2022-12-20 04:45:00|8744.9|8743.4|8741.6|8740.1|8745.5|8743.9|8741.4|8739.9|1258
1671511800000|2022-12-20 04:50:00|8741.7|8740.2|8738.6|8737.1|8743.8|8742.3|8737.2|8735.5|1071
1671512100000|2022-12-20 04:55:00|8738.7|8737.2|8737.5|8736|8738.9|8737.2|8736.7|8735.1|918
1671512400000|2022-12-20 05:00:00|8737.6|8736.1|8739.2|8737.7|8741.1|8739.6|8737.3|8735.8|1121
1671512700000|2022-12-20 05:05:00|8739.3|8737.8|8742.3|8740.6|8742.5|8740.8|8739.1|8737.6|1114
1671513000000|2022-12-20 05:10:00|8742.2|8740.7|8743.1|8741.6|8743.2|8741.7|8741.1|8739.4|1064
1671513300000|2022-12-20 05:15:00|8743.2|8741.7|8745.2|8743.7|8745.8|8744.3|8741.7|8740.2|997
1671513600000|2022-12-20 05:20:00|8745.1|8743.6|8747.1|8745.6|8747.2|8745.7|8744.5|8742.7|1033
1671513900000|2022-12-20 05:25:00|8747.2|8745.7|8746|8744|8747.7|8745.8|8744.4|8742.8|1054
1671514200000|2022-12-20 05:30:00|8745.5|8744.2|8751.8|8750.3|8752.3|8750.8|8745.5|8744.1|1100
1671514500000|2022-12-20 05:35:00|8751.5|8750|8755.9|8754.4|8756.3|8754.8|8750.3|8748.8|1297
1671514800000|2022-12-20 05:40:00|8756|8754.5|8750.2|8748.7|8756.7|8755|8749.5|8747.9|1292
1671515100000|2022-12-20 05:45:00|8750.1|8748.6|8743.1|8741.6|8750.6|8748.7|8741.7|8740.2|1423
1671515400000|2022-12-20 05:50:00|8743|8741.5|8738.6|8737.1|8743.3|8741.8|8737.6|8735.9|1073
1671515700000|2022-12-20 05:55:00|8738.8|8736.9|8738.3|8736.8|8743|8741.3|8738|8736.3|1267
1671516000000|2022-12-20 06:00:00|8738.4|8736.9|8734.9|8733.4|8739.8|8738.2|8734.5|8733|1371
1671516300000|2022-12-20 06:05:00|8735.3|8733.8|8733.3|8731.8|8735.8|8734.3|8732.3|8730.8|1174
1671516600000|2022-12-20 06:10:00|8733.1|8731.6|8738|8736.5|8738.7|8737.2|8731.5|8730|1324
1671516900000|2022-12-20 06:15:00|8738.1|8736.3|8737.7|8736.2|8740.7|8739.1|8737.3|8735.8|1132
1671517200000|2022-12-20 06:20:00|8737.6|8736.1|8736|8734.5|8738.8|8737.2|8735.3|8733.8|966
1671517500000|2022-12-20 06:25:00|8735.9|8734.4|8739.2|8737.7|8740.1|8738.4|8735.9|8734.4|932
1671517800000|2022-12-20 06:30:00|8739|8737.5|8737.8|8735.8|8739|8737.5|8734.8|8733.3|1146
1671518100000|2022-12-20 06:35:00|8737.7|8736|8736.6|8735.1|8737.9|8736.1|8733.7|8732.2|1479
1671518400000|2022-12-20 06:40:00|8736.5|8735|8733|8731.5|8737.3|8735.7|8732.8|8731|1268
1671518700000|2022-12-20 06:45:00|8733.1|8731.6|8737.3|8735.8|8737.9|8736.4|8730.6|8728.7|1301
1671519000000|2022-12-20 06:50:00|8737.4|8735.9|8727.1|8725.6|8738|8736.5|8726.8|8725.3|1321
1671519300000|2022-12-20 06:55:00|8726.8|8725.3|8726.8|8725.3|8728.2|8726.7|8724.4|8722.9|1250
1671519600000|2022-12-20 07:00:00|8727.2|8725.4|8726.6|8725.1|8727.9|8726.2|8724.3|8722.8|1363
1671519900000|2022-12-20 07:05:00|8726.7|8725.2|8726.6|8725.1|8728.8|8727.3|8724.4|8722.7|1007
1671520200000|2022-12-20 07:10:00|8726.8|8725.3|8722.5|8721|8728.6|8727|8721.4|8719.9|1075
1671520500000|2022-12-20 07:15:00|8722.6|8721.1|8722.7|8721.2|8723.9|8722.4|8721.8|8720.3|909
1671520800000|2022-12-20 07:20:00|8722.6|8721.1|8725.4|8723.9|8726.3|8724.8|8722.6|8721.1|1072
1671521100000|2022-12-20 07:25:00|8725.3|8723.5|8730.6|8729.1|8730.7|8729.2|8722.9|8721.4|973
1671521400000|2022-12-20 07:30:00|8730.8|8729.3|8728.9|8727.4|8732.4|8730.9|8726.8|8725.3|963
1671521700000|2022-12-20 07:35:00|8728.8|8727.3|8728.4|8726.9|8732.6|8731.1|8728|8726.5|906
1671522000000|2022-12-20 07:40:00|8728.3|8726.8|8728.7|8727.2|8729.6|8728.1|8726.1|8724.6|989
1671522300000|2022-12-20 07:45:00|8728.8|8727.3|8730.6|8729.1|8731.5|8730|8723.1|8721.6|1210
1671522600000|2022-12-20 07:50:00|8730.5|8729|8730.4|8728.9|8731.5|8730|8726.2|8724.7|1232
1671522900000|2022-12-20 07:55:00|8730.3|8728.8|8737.4|8735.9|8738.4|8736.9|8730.2|8728.7|1248
1671523200000|2022-12-20 08:00:00|8737|8735.5|8743.6|8742.1|8743.8|8742.3|8732.5|8731|1521
1671523500000|2022-12-20 08:05:00|8743.8|8742.3|8741.7|8740.2|8747.2|8745.7|8741.6|8740.1|1353
1671523800000|2022-12-20 08:10:00|8741.8|8740.3|8737.4|8735.9|8741.9|8740.4|8733.9|8732.4|1268
1671524100000|2022-12-20 08:15:00|8737|8735.5|8730.7|8729.2|8737.1|8735.6|8730.4|8729.1|1055
1671524400000|2022-12-20 08:20:00|8730.8|8729.3|8726.6|8725.1|8731.3|8729.8|8726.1|8724.6|1084
1671524700000|2022-12-20 08:25:00|8726.5|8725|8727.6|8726.1|8727.8|8726.3|8722.6|8721.1|1129
1671525000000|2022-12-20 08:30:00|8727.7|8726.2|8732.2|8730.7|8732.5|8731|8723.8|8722.3|1194
1671525300000|2022-12-20 08:35:00|8732.1|8730.6|8740|8738.5|8741.2|8739.7|8732|8730.5|1282
1671525600000|2022-12-20 08:40:00|8740.1|8738.6|8731.9|8730.4|8743.3|8741.8|8731.5|8730|1339
1671525900000|2022-12-20 08:45:00|8731.6|8730.1|8722.7|8721.2|8732.2|8730.7|8722.5|8721|1165
1671526200000|2022-12-20 08:50:00|8722.8|8721.3|8722.3|8720.8|8723.5|8722|8719|8717.5|1212
1671526500000|2022-12-20 08:55:00|8722.4|8720.9|8729.1|8727.6|8729.5|8728|8721.9|8720.4|1064
1671526800000|2022-12-20 09:00:00|8729|8727.5|8731.7|8730.2|8734.2|8732.7|8727.6|8726.4|1006
1671527100000|2022-12-20 09:05:00|8731.8|8730.3|8741.5|8740|8741.9|8740.4|8731.2|8729.7|1026
1671527400000|2022-12-20 09:10:00|8741.6|8740.1|8746.5|8745|8747.7|8746.2|8740.4|8738.9|1123
1671527700000|2022-12-20 09:15:00|8746.4|8744.9|8754.3|8752.8|8756.9|8755.4|8744.5|8743|1092
1671528000000|2022-12-20 09:20:00|8754.2|8752.7|8754.9|8753.4|8755.7|8754.2|8748.3|8746.8|1017
1671528300000|2022-12-20 09:25:00|8754.7|8753.2|8749.2|8747.7|8755.2|8753.7|8748.9|8747.4|1047
1671528600000|2022-12-20 09:30:00|8749.3|8747.8|8743.9|8742.4|8749.4|8747.9|8740.2|8738.7|1301
1671528900000|2022-12-20 09:35:00|8743.8|8742.3|8748.1|8746.6|8748.8|8747.3|8743|8741.5|1201
1671529200000|2022-12-20 09:40:00|8748|8746.5|8750.7|8749.2|8750.8|8749.3|8745.2|8743.7|907
1671529500000|2022-12-20 09:45:00|8750.9|8749.4|8759.7|8758.2|8761.3|8759.8|8749.8|8748.3|1136
1671529800000|2022-12-20 09:50:00|8759.5|8758|8753.8|8752.3|8759.7|8758.2|8751.8|8750.3|1262
1671530100000|2022-12-20 09:55:00|8753.7|8752.2|8755.6|8754.1|8757.4|8755.9|8751.5|8749.8|1103
1671530400000|2022-12-20 10:00:00|8755.5|8754|8756|8754.5|8756.6|8755.1|8752.8|8751.1|1094
1671530700000|2022-12-20 10:05:00|8755.9|8754.4|8757.7|8756.2|8760.1|8758.6|8753|8751.5|932
1671531000000|2022-12-20 10:10:00|8757.8|8756.3|8755.5|8754|8758.5|8757|8753.1|8751.7|743
1671531300000|2022-12-20 10:15:00|8755.6|8754.1|8755|8753.5|8758.5|8757|8754.7|8753.2|729
1671531600000|2022-12-20 10:20:00|8755.1|8753.6|8750.3|8748.8|8755.4|8754.2|8749.9|8748.6|525
1671531900000|2022-12-20 10:25:00|8750.1|8748.6|8749.3|8747.8|8752.7|8751.5|8749.2|8747.7|487
1671532200000|2022-12-20 10:30:00|8749.4|8747.9|8752.4|8750.9|8754.1|8752.6|8748.5|8747|649
1671532500000|2022-12-20 10:35:00|8752.5|8751|8751.2|8749.7|8754.3|8753.2|8750.8|8749.5|518
1671532800000|2022-12-20 10:40:00|8751.3|8749.8|8750.4|8748.9|8751.6|8750.4|8748.6|8747.3|577
1671533100000|2022-12-20 10:45:00|8750.3|8748.8|8747.3|8745.8|8750.7|8749.2|8747.1|8745.6|526
1671533400000|2022-12-20 10:50:00|8747.4|8745.9|8743.2|8742.3|8748.4|8746.9|8742.5|8741|460
1671533700000|2022-12-20 10:55:00|8743.5|8742|8730.3|8728.8|8744.1|8742.6|8730|8728.7|725
1671534000000|2022-12-20 11:00:00|8730.4|8728.9|8727.3|8725.8|8730.4|8729.1|8725.7|8724.4|603
1671534300000|2022-12-20 11:05:00|8727.4|8725.9|8734.6|8733.1|8735.1|8733.6|8726.6|8725.2|572
1671534600000|2022-12-20 11:10:00|8734.5|8733|8732.2|8730.7|8734.9|8733.4|8731.6|8730.4|513
1671534900000|2022-12-20 11:15:00|8732.3|8730.8|8735.7|8734.2|8737.3|8736|8731.7|8730.2|557
1671535200000|2022-12-20 11:20:00|8735.6|8734.1|8742.3|8740.8|8742.4|8740.9|8735.2|8733.9|524
1671535500000|2022-12-20 11:25:00|8742.4|8740.9|8738.6|8737.1|8742.5|8741|8738.4|8737.1|418
1671535800000|2022-12-20 11:30:00|8738.7|8737.2|8737.8|8736.9|8740.7|8739.3|8734.5|8733.3|620
1671536100000|2022-12-20 11:35:00|8737.9|8737|8746.9|8746|8747.2|8746|8737.9|8737|595
1671536400000|2022-12-20 11:40:00|8747.4|8745.9|8745.1|8744.2|8747.4|8745.9|8743.7|8742.4|647
1671536700000|2022-12-20 11:45:00|8744.8|8743.9|8741.5|8740|8749|8747.5|8741.2|8739.7|550
1671537000000|2022-12-20 11:50:00|8741.3|8739.8|8744.8|8743.3|8745.2|8744|8739.8|8738.9|495
1671537300000|2022-12-20 11:55:00|8745|8743.5|8751.9|8750.4|8754.2|8753|8742.8|8741.6|701
1671537600000|2022-12-20 12:00:00|8752.1|8750.6|8753.7|8752.8|8756.4|8754.9|8751.5|8750.1|589
1671537900000|2022-12-20 12:05:00|8753.6|8752.7|8753.6|8752.1|8755.3|8754.4|8750.6|8749.1|640
1671538200000|2022-12-20 12:10:00|8753.5|8752|8751.9|8750.4|8755.1|8753.9|8750.5|8749.2|521
1671538500000|2022-12-20 12:15:00|8752|8750.5|8748.7|8747.2|8754.4|8752.9|8748.1|8746.7|476
1671538800000|2022-12-20 12:20:00|8749.1|8747.6|8753.5|8752|8754.4|8753.3|8748.7|8747.2|450
1671539100000|2022-12-20 12:25:00|8753.4|8751.9|8745.3|8743.8|8754|8752.8|8745.2|8743.7|485
1671539400000|2022-12-20 12:30:00|8745.2|8743.7|8745|8744.1|8746.2|8744.9|8742.6|8741.5|448
1671539700000|2022-12-20 12:35:00|8745.3|8744.4|8745.1|8743.6|8746|8744.7|8744.4|8743.4|397
1671540000000|2022-12-20 12:40:00|8745|8743.5|8742.7|8741.8|8746.3|8745|8742.4|8741.4|507
1671540300000|2022-12-20 12:45:00|8742.8|8741.9|8744.9|8744|8745.6|8744.7|8742.6|8741.5|474
1671540600000|2022-12-20 12:50:00|8745.1|8744.2|8746.7|8745.2|8746.8|8745.6|8744.3|8743.1|502
1671540900000|2022-12-20 12:55:00|8746.6|8745.1|8749.5|8748.6|8749.7|8748.7|8745|8743.9|608
1671541200000|2022-12-20 13:00:00|8749.6|8748.7|8752.2|8750.7|8752.5|8751.5|8748.4|8747.1|868
1671541500000|2022-12-20 13:05:00|8752.1|8750.6|8757.5|8756|8758.8|8757.5|8749.9|8748.5|719
1671541800000|2022-12-20 13:10:00|8757.4|8755.9|8753.8|8752.9|8758.4|8756.9|8753.1|8751.6|481
1671542100000|2022-12-20 13:15:00|8753.9|8753|8752.3|8750.8|8754.8|8753.4|8749.8|8748.3|561
1671542400000|2022-12-20 13:20:00|8752.4|8750.9|8748.4|8746.9|8752.6|8751.1|8748.4|8746.9|489
1671542700000|2022-12-20 13:25:00|8748.6|8747.1|8747.2|8744.8|8750.3|8749.2|8743.1|8741.6|526
1671543000000|2022-12-20 13:30:00|8747.6|8744.7|8743.1|8741.6|8748.6|8747.1|8741.3|8739.8|732
1671543300000|2022-12-20 13:35:00|8743|8741.5|8739|8737.5|8744.4|8742.9|8737.3|8736.2|710
1671543600000|2022-12-20 13:40:00|8739.1|8737.6|8740.1|8738.6|8741|8739.5|8738.3|8737|582
1671543900000|2022-12-20 13:45:00|8739.8|8738.3|8741.2|8739.7|8741.9|8740.4|8739|8737.6|461
1671544200000|2022-12-20 13:50:00|8741.1|8739.6|8739.1|8737.6|8742.6|8741.1|8738.5|8737|477
1671544500000|2022-12-20 13:55:00|8739|8737.5|8739.9|8738.4|8743.8|8742.3|8738.2|8736.7|559
1671544800000|2022-12-20 14:00:00|8739.8|8738.3|8740.6|8739.1|8743.4|8741.9|8738.8|8737.7|556
1671545100000|2022-12-20 14:05:00|8740.7|8739.2|8740|8738.5|8744.4|8743.2|8740|8738.5|448
1671545400000|2022-12-20 14:10:00|8740.1|8738.6|8744|8742.5|8745.5|8744.3|8739.5|8738.1|745
1671545700000|2022-12-20 14:15:00|8744.2|8742.7|8747.3|8745.8|8747.7|8746.5|8742.1|8740.6|554
1671546000000|2022-12-20 14:20:00|8747.2|8746.3|8746.8|8745.9|8749.8|8748.6|8745.5|8744|642
1671546300000|2022-12-20 14:25:00|8747|8745.5|8745|8743.5|8748.7|8747.3|8744.4|8743.1|670
1671546600000|2022-12-20 14:30:00|8745.1|8743.6|8747.4|8745.9|8748.7|8747.4|8744|8742.7|803
1671546900000|2022-12-20 14:35:00|8747.3|8745.8|8741.9|8740.4|8747.5|8746|8741.8|8740.3|854
1671547200000|2022-12-20 14:40:00|8741.5|8740.6|8746.3|8745.4|8747.1|8745.9|8740.9|8739.6|825
1671547500000|2022-12-20 14:45:00|8746.2|8745.3|8749|8747.5|8749.4|8748.3|8745|8743.7|821
1671547800000|2022-12-20 14:50:00|8749.1|8747.6|8747.4|8746.5|8752|8750.5|8747.3|8746.4|803
1671548100000|2022-12-20 14:55:00|8747.8|8746.3|8745.8|8744.3|8750.4|8749.1|8745.1|8743.6|850
1671548400000|2022-12-20 15:00:00|8745.7|8744.2|8752.3|8751.4|8752.6|8751.4|8743.3|8741.9|990
1671548700000|2022-12-20 15:05:00|8752.4|8751.5|8751.9|8751|8755.5|8754.2|8751.1|8750.2|697
1671549000000|2022-12-20 15:10:00|8751.8|8750.9|8759.9|8758.4|8760.8|8759.4|8751.3|8750.4|741
1671549300000|2022-12-20 15:15:00|8760|8758.5|8763.1|8762.2|8763.9|8762.8|8759.2|8757.8|772
1671549600000|2022-12-20 15:20:00|8763.4|8761.9|8759.8|8758.9|8763.6|8762.4|8756.9|8755.8|712
1671549900000|2022-12-20 15:25:00|8759.9|8759|8763.2|8762.3|8766.3|8765.4|8759.6|8758.4|649
1671550200000|2022-12-20 15:30:00|8763.3|8762.4|8766.6|8765.1|8768.2|8766.9|8760.1|8759.1|1023
1671550500000|2022-12-20 15:35:00|8766.5|8765|8758.7|8757.2|8767.1|8765.8|8757.2|8755.9|775
1671550800000|2022-12-20 15:40:00|8758.8|8757.3|8760.1|8758.6|8762.3|8760.8|8754.4|8752.9|849
1671551100000|2022-12-20 15:45:00|8760|8758.5|8765.6|8764.1|8765.6|8764.1|8757.7|8756.5|897
1671551400000|2022-12-20 15:50:00|8765.4|8763.9|8769.6|8768.1|8770|8768.5|8760.9|8759.9|845
1671551700000|2022-12-20 15:55:00|8769.8|8768.3|8765.5|8764.6|8772|8770.9|8764.6|8763.7|718
1671552000000|2022-12-20 16:00:00|8765.7|8764.8|8762.1|8761.2|8766.5|8765.6|8758.2|8757.2|777
1671552300000|2022-12-20 16:05:00|8762.3|8760.8|8757.1|8756.2|8763.2|8762|8756.5|8755.6|645
1671552600000|2022-12-20 16:10:00|8757.4|8756.5|8757.5|8756.6|8763|8761.5|8755.7|8754.8|695
1671552900000|2022-12-20 16:15:00|8757.6|8756.7|8755.8|8754.9|8758.7|8757.5|8754|8752.9|606
1671553200000|2022-12-20 16:20:00|8755.6|8754.7|8758.2|8756.7|8758.8|8757.3|8752.4|8751.3|543
1671553500000|2022-12-20 16:25:00|8758|8757.1|8759|8757.5|8761.5|8760|8756.2|8755|662
1671553800000|2022-12-20 16:30:00|8758.9|8757.4|8760|8759.1|8761.1|8760|8756.7|8755.2|671
1671554100000|2022-12-20 16:35:00|8759.9|8759|8761.3|8760.4|8762|8760.9|8758.3|8757.1|680
1671554400000|2022-12-20 16:40:00|8761.4|8760.5|8747.4|8745.9|8761.9|8760.7|8745.7|8744.4|800
1671554700000|2022-12-20 16:45:00|8747.3|8745.8|8752|8750.5|8753.8|8752.4|8746.2|8745.1|752
1671555000000|2022-12-20 16:50:00|8751.9|8750.4|8751.9|8750.4|8753.4|8752.1|8750.3|8748.9|520
1671555300000|2022-12-20 16:55:00|8752|8750.5|8757|8756.1|8757.8|8756.7|8750.6|8749.6|619
1671555600000|2022-12-20 17:00:00|8757.1|8756.2|8751.4|8749.9|8758.5|8757.4|8751.2|8749.7|599
1671555900000|2022-12-20 17:05:00|8751.5|8750|8752.6|8751.1|8753.3|8751.8|8748.2|8746.7|638
1671556200000|2022-12-20 17:10:00|8752.7|8751.2|8750.9|8749.4|8753.1|8751.6|8748.8|8747.6|563
1671556500000|2022-12-20 17:15:00|8751|8749.5|8752.2|8750.7|8752.6|8751.1|8749.4|8748.2|518
1671556800000|2022-12-20 17:20:00|8752.3|8750.8|8752.2|8750.7|8755.4|8753.9|8752.1|8750.7|379
1671557100000|2022-12-20 17:25:00|8752.3|8750.8|8750.7|8749.2|8753|8751.5|8750.4|8749.1|456
1671557400000|2022-12-20 17:30:00|8750.8|8749.3|8748.3|8746.8|8751.5|8750.3|8747.8|8746.5|439
1671557700000|2022-12-20 17:35:00|8748.2|8746.7|8749.5|8748|8750.6|8749.4|8747.7|8746.5|394
1671558000000|2022-12-20 17:40:00|8749.4|8747.9|8747.6|8746.1|8749.8|8748.5|8747.1|8745.6|337
1671558300000|2022-12-20 17:45:00|8747.5|8746|8746.7|8745.2|8748.9|8747.4|8746.3|8744.8|348
1671558600000|2022-12-20 17:50:00|8746.8|8745.3|8744.5|8743.6|8746.9|8745.4|8744.1|8742.7|302
1671558900000|2022-12-20 17:55:00|8744.6|8743.7|8742.9|8741.4|8745.8|8744.5|8741.9|8740.6|387
1671559200000|2022-12-20 18:00:00|8742.8|8741.3|8744|8742.5|8744.7|8743.6|8742.4|8740.9|456
1671559500000|2022-12-20 18:05:00|8743.9|8742.4|8742.6|8741.1|8744.5|8743.2|8741.1|8739.6|411
1671559800000|2022-12-20 18:10:00|8742.7|8741.2|8738.9|8737.4|8743.5|8742|8737.9|8736.8|469
1671560100000|2022-12-20 18:15:00|8739|8737.5|8737.9|8736.4|8739.5|8738|8737.4|8736.1|350
1671560400000|2022-12-20 18:20:00|8738|8736.5|8737|8735.5|8739.2|8738|8736.5|8735|324
1671560700000|2022-12-20 18:25:00|8737.1|8735.6|8733.4|8731.9|8737.2|8735.8|8733|8731.5|287
1671561000000|2022-12-20 18:30:00|8733.3|8731.8|8733.5|8732|8733.6|8732.5|8731.4|8729.9|300
1671561300000|2022-12-20 18:35:00|8733.4|8731.9|8732.2|8730.7|8734.2|8732.9|8731.5|8730.2|361
1671561600000|2022-12-20 18:40:00|8732.3|8731.3|8735.3|8733.8|8735.6|8734.1|8731.7|8730.4|304
1671561900000|2022-12-20 18:45:00|8735.4|8733.9|8739.2|8737.7|8739.9|8738.6|8735.1|8733.6|272
1671562200000|2022-12-20 18:50:00|8739.3|8737.8|8734|8732.5|8739.3|8738.1|8733.4|8731.9|231
1671562500000|2022-12-20 18:55:00|8733.9|8732.4|8732.8|8731.9|8734.1|8732.6|8731.1|8729.9|227
1671562800000|2022-12-20 19:00:00|8732.9|8732|8731.3|8729.8|8733.6|8732.3|8731.3|8729.8|362
1671563100000|2022-12-20 19:05:00|8731.6|8730.1|8730.9|8730|8732.6|8731.1|8729.7|8728.5|286
1671563400000|2022-12-20 19:10:00|8730.8|8729.9|8731.2|8730.3|8732.2|8730.9|8729.2|8728.1|300
1671563700000|2022-12-20 19:15:00|8731.1|8730.2|8730.4|8729.5|8732.3|8731|8729.9|8728.7|274
1671564000000|2022-12-20 19:20:00|8730.7|8729.2|8728.9|8728|8731.3|8730|8728.9|8727.9|247
1671564300000|2022-12-20 19:25:00|8728.8|8727.9|8728.8|8727.3|8729.6|8728.7|8727.7|8726.8|252
1671564600000|2022-12-20 19:30:00|8728.7|8727.2|8729.6|8728.1|8729.6|8728.2|8727.8|8726.7|235
1671564900000|2022-12-20 19:35:00|8729.7|8728.2|8729.2|8727.7|8730|8728.6|8727.9|8726.8|281
1671565200000|2022-12-20 19:40:00|8729.3|8727.8|8729.2|8727.7|8730.2|8729.2|8728.2|8727|299
1671565500000|2022-12-20 19:45:00|8729.3|8727.8|8731|8730.1|8731.3|8730.2|8727.9|8727|300
1671565800000|2022-12-20 19:50:00|8730.9|8730|8731|8729.5|8732.4|8731.4|8730.6|8729.4|349
1671566100000|2022-12-20 19:55:00|8730.9|8730|8729.1|8727.6|8731.8|8730.6|8728.1|8727|407
1671566400000|2022-12-20 20:00:00|8728.8|8727.9|8728.7|8727.2|8731|8729.5|8728.3|8727|428
1671566700000|2022-12-20 20:05:00|8728.6|8727.1|8727.5|8726.6|8729.3|8728.4|8726.7|8725.3|279
1671567000000|2022-12-20 20:10:00|8727.3|8726.4|8726.8|8725.3|8727.6|8726.4|8726|8724.8|307
1671567300000|2022-12-20 20:15:00|8726.7|8725.2|8727.8|8726.3|8727.8|8726.3|8725.7|8724.2|315
1671567600000|2022-12-20 20:20:00|8727.7|8726.2|8730.2|8728.7|8730.3|8728.9|8726.8|8725.7|373
1671567900000|2022-12-20 20:25:00|8730.3|8728.8|8730.4|8728.9|8730.6|8729.3|8729.2|8728.1|312
1671568200000|2022-12-20 20:30:00|8730.3|8728.8|8730.4|8728.9|8731|8729.6|8729.1|8727.7|194
1671568500000|2022-12-20 20:35:00|8730.5|8729|8729|8727.5|8731.1|8729.9|8728.7|8727.2|292
1671568800000|2022-12-20 20:40:00|8729.1|8727.6|8728.9|8727.4|8730.2|8728.7|8728.3|8726.8|299
1671569100000|2022-12-20 20:45:00|8729|8727.5|8727.1|8726.2|8729.1|8727.6|8726.9|8725.4|253
1671569400000|2022-12-20 20:50:00|8727.3|8725.8|8726.3|8724.8|8728.1|8726.9|8725.6|8724.1|341
1671569700000|2022-12-20 20:55:00|8726.2|8724.7|8720|8719.1|8726.2|8724.7|8719.1|8718.2|782
1671570000000|2022-12-20 21:00:00|8720.3|8718.8|8722.8|8721.3|8724.2|8722.7|8720|8718.8|327
1671570300000|2022-12-20 21:05:00|8722.9|8721.4|8723|8721.5|8723.1|8721.6|8721.9|8720.6|130
1671570600000|2022-12-20 21:10:00|8722.9|8721.4|8724.7|8723.2|8724.8|8723.3|8722.9|8721.4|183
1671570900000|2022-12-20 21:15:00|8724.8|8723.3|8725|8723.5|8725.3|8724|8724.6|8723.1|101
1671571200000|2022-12-20 21:20:00|8725.1|8723.6|8724.3|8722.8|8725.1|8723.6|8724.1|8722.7|156
1671571500000|2022-12-20 21:25:00|8724.4|8722.9|8724.7|8723.2|8725.2|8723.9|8724.1|8722.8|176
1671571800000|2022-12-20 21:30:00|8724.6|8723.1|8724.7|8723.2|8725.1|8724|8724.2|8723|139
1671572100000|2022-12-20 21:35:00|8724.5|8723|8723.8|8722.9|8724.8|8723.3|8723.2|8722|126
1671572400000|2022-12-20 21:40:00|8723.7|8722.8|8723.6|8722.7|8725.1|8724.2|8723.6|8722.4|167
1671572700000|2022-12-20 21:45:00|8723.9|8722.4|8723.7|8722.2|8724.5|8723|8723.3|8721.6|137
1671573000000|2022-12-20 21:50:00|8723.8|8722.3|8722.4|8719.7|8724|8722.7|8721.3|8719.2|256
1671573300000|2022-12-20 21:55:00|8722.8|8719.5|8723.5|8716.4|8725.8|8720.6|8718.4|8710.5|1017
1671573600000|2022-12-20 22:00:00|8724.7|8714.9|8730.4|8719.4|8731.4|8720.4|8723.9|8714.8|55
1671573900000|2022-12-20 22:05:00|8730.3|8719.3|8731|8720|8731.5|8720.5|8725|8714.8|120
1671574200000|2022-12-20 22:10:00|8731.1|8720.1|8729.2|8718.2|8731.3|8720.3|8727.1|8716.1|96
1671574500000|2022-12-20 22:15:00|8729.4|8718.4|8727.1|8716.1|8730.7|8719.7|8725.2|8714.2|334
1671574800000|2022-12-20 22:20:00|8727.8|8716.8|8729.8|8718.8|8730|8719|8726.3|8715.3|672
1671575100000|2022-12-20 22:25:00|8729.7|8718.7|8727.5|8716.9|8730.1|8719.1|8727.2|8716.6|78
1671575400000|2022-12-20 22:30:00|8727.3|8716.8|8724.8|8716.2|8728.5|8717.7|8722.9|8714.6|724
1671575700000|2022-12-20 22:35:00|8724.7|8716.4|8722.8|8716.9|8725.4|8718.2|8722.3|8714.5|752
1671576000000|2022-12-20 22:40:00|8722.7|8716.8|8723.8|8716.7|8724.6|8718.5|8721.3|8715.1|540
1671576300000|2022-12-20 22:45:00|8723.7|8717.4|8722.8|8715.8|8724.5|8718.4|8722.3|8715.8|632
1671576600000|2022-12-20 22:50:00|8723.2|8715.9|8723|8716.1|8727.8|8717.7|8721.3|8715|1191
1671576900000|2022-12-20 22:55:00|8722.9|8715.9|8725.1|8714.1|8727|8716.6|8722.2|8714.1|331
1671577200000|2022-12-20 23:00:00|8725.4|8714.4|8720.3|8717|8726.3|8717.9|8719.9|8713.1|787
1671577500000|2022-12-20 23:05:00|8720.2|8717.2|8721.3|8718.6|8721.6|8718.7|8718.8|8716|1178
1671577800000|2022-12-20 23:10:00|8721.7|8718.2|8724.1|8721.2|8724.8|8721.9|8721.2|8718.2|439
1671578100000|2022-12-20 23:15:00|8724.2|8721.3|8721.8|8719.2|8724.3|8721.7|8721.6|8718.6|396
1671578400000|2022-12-20 23:20:00|8721.7|8719.1|8719.6|8716.8|8721.7|8719.1|8719.3|8716.8|411
1671578700000|2022-12-20 23:25:00|8719.7|8716.9|8717.7|8715.2|8720.5|8717.9|8717.1|8715|409
1671579000000|2022-12-20 23:30:00|8717.5|8715.1|8717.5|8715.3|8718.2|8716.2|8716.3|8714.4|321
1671579300000|2022-12-20 23:35:00|8717.6|8715.2|8717.7|8716.2|8718.5|8716.6|8716.8|8714.7|414
1671579600000|2022-12-20 23:40:00|8717.8|8716.3|8718.4|8716.9|8719.7|8717.5|8717.2|8715.3|472
1671579900000|2022-12-20 23:45:00|8718.3|8716.8|8719|8717.5|8719.3|8717.5|8718.3|8716.3|215
1671580200000|2022-12-20 23:50:00|8718.9|8717.4|8717|8715.5|8719.4|8717.5|8717|8715.1|322
1671580500000|2022-12-20 23:55:00|8717.6|8715.2|8718.7|8716.4|8719.2|8717.3|8716.9|8715|307
1671580800000|2022-12-21 00:00:00|8718.4|8716.5|8718.8|8717.3|8720.3|8718.7|8717.8|8715.9|450
1671581100000|2022-12-21 00:05:00|8718.9|8717.4|8719.1|8717.6|8720|8718.1|8718.1|8716.2|396
1671581400000|2022-12-21 00:10:00|8719.2|8717.7|8718.3|8716.8|8720|8718|8718.1|8716.3|414
1671581700000|2022-12-21 00:15:00|8718.2|8716.7|8718|8716.5|8719.1|8717.4|8717.2|8715.4|290
1671582000000|2022-12-21 00:20:00|8718.1|8716.6|8717.6|8716.1|8719.1|8717.6|8717.5|8715.8|308
1671582300000|2022-12-21 00:25:00|8717.7|8716.2|8717.1|8715.6|8718.3|8716.4|8717|8715.3|297
1671582600000|2022-12-21 00:30:00|8717.4|8715.9|8717.7|8716.2|8718.1|8716.6|8717.2|8715.4|326
1671582900000|2022-12-21 00:35:00|8717.8|8716.3|8717.8|8716.3|8718.6|8717.1|8717.8|8716|299
1671583200000|2022-12-21 00:40:00|8717.9|8716.4|8719.3|8717.8|8719.9|8718.2|8717.9|8716|295
1671583500000|2022-12-21 00:45:00|8719.4|8717.9|8719.6|8718.1|8720.8|8719.3|8718.9|8717.4|332
1671583800000|2022-12-21 00:50:00|8719.7|8718.2|8718.9|8717.4|8720.1|8718.6|8717.9|8716.1|435
1671584100000|2022-12-21 00:55:00|8718.5|8717|8718.3|8716.8|8718.8|8717.1|8716.6|8715.1|397
1671584400000|2022-12-21 01:00:00|8718.1|8716.6|8719.3|8717.8|8720.1|8718.6|8717.6|8716.1|455
1671584700000|2022-12-21 01:05:00|8719.4|8717.9|8718.4|8716.9|8719.6|8718.1|8717.5|8716|514
1671585000000|2022-12-21 01:10:00|8718.5|8717|8717.4|8715.9|8718.8|8717.2|8717.3|8715.8|459
1671585300000|2022-12-21 01:15:00|8717.3|8715.8|8719.6|8718.1|8719.7|8718.2|8717.2|8715.7|386
1671585600000|2022-12-21 01:20:00|8719.5|8718|8719.7|8718.2|8720.6|8719.1|8719.2|8717.7|358
1671585900000|2022-12-21 01:25:00|8719.8|8718.3|8718.9|8717.4|8720|8718.5|8718.2|8716.7|394
1671586200000|2022-12-21 01:30:00|8718.8|8717.3|8721.7|8720.2|8721.8|8720.3|8718.8|8717.3|634
1671586500000|2022-12-21 01:35:00|8721.5|8720|8726.3|8724.8|8726.4|8724.9|8721.3|8719.8|452
1671586800000|2022-12-21 01:40:00|8726.2|8724.7|8726.4|8724.9|8727.3|8725.8|8725.3|8723.8|367
1671587100000|2022-12-21 01:45:00|8726.1|8724.6|8727.1|8725.6|8727.1|8725.6|8725.1|8723.6|367
1671587400000|2022-12-21 01:50:00|8727|8725.5|8729.3|8727.8|8729.6|8728.1|8726.5|8725|340
1671587700000|2022-12-21 01:55:00|8729.2|8727.7|8729.2|8727.7|8729.7|8727.8|8728.3|8726.8|343
1671588000000|2022-12-21 02:00:00|8729.1|8727.6|8728.8|8727.3|8729.8|8728.3|8728.4|8726.9|312
1671588300000|2022-12-21 02:05:00|8728.7|8727.2|8729.4|8727|8729.4|8727.9|8728.2|8726.7|431
1671588600000|2022-12-21 02:10:00|8728.9|8727.1|8729.8|8728.3|8729.9|8728.4|8728.6|8727.1|358
1671588900000|2022-12-21 02:15:00|8729.6|8728.1|8731.1|8729.6|8731.4|8729.9|8728.6|8727.1|382
1671589200000|2022-12-21 02:20:00|8731|8729.5|8732.3|8730.8|8732.7|8731.2|8730.9|8729.4|359
1671589500000|2022-12-21 02:25:00|8732.4|8730.9|8728.5|8727|8732.4|8730.9|8728.3|8726.8|348
1671589800000|2022-12-21 02:30:00|8728.4|8726.9|8724.5|8723|8728.9|8727.4|8724.3|8722.8|357
1671590100000|2022-12-21 02:35:00|8724.6|8723.1|8724.4|8722.9|8724.7|8723.2|8723.2|8721.8|311
1671590400000|2022-12-21 02:40:00|8724.5|8723|8726.1|8724.6|8726.3|8724.8|8724.3|8722.8|343
1671590700000|2022-12-21 02:45:00|8726.2|8724.7|8725.8|8724.3|8726.4|8724.9|8725.5|8723.8|284
1671591000000|2022-12-21 02:50:00|8725.7|8724.2|8727.9|8726.4|8728.2|8726.7|8725.7|8724.2|366
1671591300000|2022-12-21 02:55:00|8728|8726.5|8728.1|8726.6|8728.7|8727.2|8727.8|8726.3|272
1671591600000|2022-12-21 03:00:00|8728|8726.5|8727|8725.5|8729.2|8727.7|8726.7|8725.2|259
1671591900000|2022-12-21 03:05:00|8727.1|8725.6|8726.7|8725.2|8728|8726.5|8726.6|8725.1|294
1671592200000|2022-12-21 03:10:00|8726.8|8725.3|8726.6|8725.1|8727.5|8726|8726.1|8724.6|250
1671592500000|2022-12-21 03:15:00|8726.5|8725|8726.7|8725.2|8727.5|8726|8726|8724.5|329
1671592800000|2022-12-21 03:20:00|8726.8|8725.3|8727.1|8725.6|8727.6|8726.1|8726.4|8724.9|301
1671593100000|2022-12-21 03:25:00|8727|8725.5|8726.1|8724.6|8727.3|8725.8|8725.4|8723.9|261
1671593400000|2022-12-21 03:30:00|8726|8724.5|8725.5|8724|8726.4|8724.7|8725.2|8723.7|273
1671593700000|2022-12-21 03:35:00|8725.6|8724.1|8726.8|8725.3|8726.8|8725.3|8725.4|8723.9|248
1671594000000|2022-12-21 03:40:00|8726.7|8725.2|8725.7|8724.2|8726.8|8725.3|8724.8|8723.3|245
1671594300000|2022-12-21 03:45:00|8725.6|8724.1|8724.9|8723.4|8725.9|8724.4|8724.7|8723.2|264
1671594600000|2022-12-21 03:50:00|8724.8|8723.3|8725.7|8724.2|8725.8|8724.3|8724.6|8723.1|249
1671594900000|2022-12-21 03:55:00|8725.6|8724.1|8724.8|8723.3|8725.6|8724.1|8724.7|8723.2|186
1671595200000|2022-12-21 04:00:00|8724.9|8723.4|8724.7|8723.2|8725.3|8723.8|8724.2|8722.7|229
1671595500000|2022-12-21 04:05:00|8724.8|8723.3|8723|8721.5|8724.8|8723.3|8722.8|8721.3|274
1671595800000|2022-12-21 04:10:00|8722.9|8721.4|8724|8722.5|8724.3|8722.8|8722.6|8721.1|333
1671596100000|2022-12-21 04:15:00|8724.1|8722.6|8724.6|8723.1|8725.1|8723.6|8723.7|8722.2|263
1671596400000|2022-12-21 04:20:00|8724.5|8723|8724|8722.5|8725.2|8723.7|8723.9|8722.4|222
1671596700000|2022-12-21 04:25:00|8724.1|8722.6|8723.5|8722|8724.6|8723.1|8723.3|8721.8|219
1671597000000|2022-12-21 04:30:00|8723.6|8722.1|8721.5|8720|8723.6|8722.1|8721.1|8719.5|219
1671597300000|2022-12-21 04:35:00|8721.6|8720.1|8721.4|8719.9|8721.9|8720.4|8720.5|8719|277
1671597600000|2022-12-21 04:40:00|8721.5|8720|8721.5|8720|8722.6|8721.1|8720.8|8719.3|235
1671597900000|2022-12-21 04:45:00|8721.6|8720.1|8721.2|8719.7|8721.9|8720.4|8721|8719.5|150
1671598200000|2022-12-21 04:50:00|8721.3|8719.8|8720.6|8719.1|8721.4|8719.9|8720.5|8719|177
1671598500000|2022-12-21 04:55:00|8720.5|8719|8719.9|8718.4|8721.3|8719.8|8719.4|8717.9|179
1671598800000|2022-12-21 05:00:00|8720|8718.5|8720.7|8719.2|8721|8719.5|8719.9|8718.4|253
1671599100000|2022-12-21 05:05:00|8720.8|8719.3|8720.5|8719|8721.3|8719.8|8720.3|8718.8|307
1671599400000|2022-12-21 05:10:00|8720.6|8719.1|8720.5|8719|8721.2|8719.7|8720.3|8718.8|265
1671599700000|2022-12-21 05:15:00|8720.4|8718.9|8720|8718.5|8721.9|8720.4|8719.9|8718.2|264
1671600000000|2022-12-21 05:20:00|8720.1|8718.6|8720.1|8718.6|8720.8|8719.3|8719.9|8718.4|245
1671600300000|2022-12-21 05:25:00|8720|8718.5|8720.2|8718.7|8720.4|8718.9|8719.7|8718.2|184
1671600600000|2022-12-21 05:30:00|8720.1|8718.6|8720.5|8719|8720.8|8719.3|8720.1|8718.6|221
1671600900000|2022-12-21 05:35:00|8720.6|8719.1|8721.1|8719.6|8721.5|8720|8720.1|8718.6|246
1671601200000|2022-12-21 05:40:00|8721.2|8719.7|8722.3|8720.8|8722.7|8721.2|8720.7|8719.2|343
1671601500000|2022-12-21 05:45:00|8722.4|8720.9|8723.1|8721.6|8723.3|8721.8|8722.1|8720.6|209
1671601800000|2022-12-21 05:50:00|8723.2|8721.7|8723.9|8722.4|8723.9|8722.4|8722.8|8721.3|291
1671602100000|2022-12-21 05:55:00|8723.8|8722.3|8727.3|8725.8|8727.3|8725.8|8723.5|8722|294
1671602400000|2022-12-21 06:00:00|8727.1|8725.6|8726.2|8724.7|8727.4|8725.9|8725.5|8724|245
1671602700000|2022-12-21 06:05:00|8726.1|8724.6|8724.6|8723.1|8726.5|8725|8723.5|8722|284
1671603000000|2022-12-21 06:10:00|8724.5|8723|8726|8724.5|8726.1|8724.6|8723.2|8721.7|291
1671603300000|2022-12-21 06:15:00|8725.8|8724.3|8728.5|8727|8729.3|8727.8|8725.8|8724.3|198
1671603600000|2022-12-21 06:20:00|8728.6|8727.1|8727.2|8725.7|8728.6|8727.1|8726.9|8725.4|252
1671603900000|2022-12-21 06:25:00|8727.4|8725.9|8728.2|8726.7|8728.7|8727.2|8726.8|8725.3|246
1671604200000|2022-12-21 06:30:00|8728.1|8726.6|8727.4|8725.9|8728.3|8726.8|8727.1|8725.6|211
1671604500000|2022-12-21 06:35:00|8727.5|8726|8729.1|8727.6|8729.4|8727.9|8727.1|8725.2|262
1671604800000|2022-12-21 06:40:00|8729.2|8727.7|8729.1|8727.6|8729.9|8728.4|8728.4|8726.9|297
1671605100000|2022-12-21 06:45:00|8729.2|8727.7|8728.2|8726.7|8729.6|8728.1|8727.7|8726.2|359
1671605400000|2022-12-21 06:50:00|8728.3|8726.8|8731.4|8729.9|8731.5|8730|8728.3|8726.8|291
1671605700000|2022-12-21 06:55:00|8731.5|8730|8731.1|8729.6|8732.7|8731.2|8731.1|8728.8|404
1671606000000|2022-12-21 07:00:00|8731.2|8729.7|8733.1|8731.6|8734|8732.5|8729.6|8728.1|535
1671606300000|2022-12-21 07:05:00|8733|8731.5|8732.6|8731.1|8733.6|8732.1|8731.6|8730.1|513
1671606600000|2022-12-21 07:10:00|8732.7|8731.2|8732.2|8730.7|8733.1|8731.6|8731.6|8730.1|475
1671606900000|2022-12-21 07:15:00|8732.3|8730.8|8731.3|8729.8|8732.8|8731.3|8730.8|8729.3|484
1671607200000|2022-12-21 07:20:00|8731.4|8729.9|8732.3|8730.8|8733.2|8731.7|8729.8|8728.3|464
1671607500000|2022-12-21 07:25:00|8732.4|8730.9|8732.4|8730.9|8734.4|8733.2|8732|8730.5|347
1671607800000|2022-12-21 07:30:00|8732.5|8731|8730.6|8729.1|8733.6|8732.5|8729.1|8727.6|472
1671608100000|2022-12-21 07:35:00|8730.7|8729.2|8732.9|8731.4|8734.3|8732.8|8730.6|8729.1|468
1671608400000|2022-12-21 07:40:00|8733|8731.5|8735.3|8733.8|8735.8|8734.5|8732.9|8731.4|371
1671608700000|2022-12-21 07:45:00|8735.2|8733.7|8733.4|8731.9|8737.2|8735.7|8732.7|8731.2|383
1671609000000|2022-12-21 07:50:00|8733.3|8731.8|8732.1|8730.6|8734.2|8732.7|8730.5|8729|427
1671609300000|2022-12-21 07:55:00|8732.2|8730.7|8728.9|8727.4|8732.5|8731|8727.9|8726.4|521
1671609600000|2022-12-21 08:00:00|8728.8|8727.3|8737.1|8735.6|8737.4|8735.9|8728.8|8727.3|621
1671609900000|2022-12-21 08:05:00|8737.2|8735.7|8742.6|8741.7|8744.4|8743|8736.9|8735.4|552
1671610200000|2022-12-21 08:10:00|8742.5|8741.6|8745.3|8743.8|8746.8|8745.3|8742.4|8741|608
1671610500000|2022-12-21 08:15:00|8745.4|8743.9|8744.4|8742.9|8748.2|8747|8743.2|8741.7|581
1671610800000|2022-12-21 08:20:00|8744.3|8742.8|8740.9|8739.4|8745.1|8743.6|8740.7|8739.3|606
1671611100000|2022-12-21 08:25:00|8741.1|8739.6|8738.4|8736.9|8741.3|8739.8|8736.8|8735.3|551
1671611400000|2022-12-21 08:30:00|8738.5|8737|8743.4|8741.9|8745.5|8744|8738.1|8736.9|655
1671611700000|2022-12-21 08:35:00|8743.3|8741.8|8743.6|8742.1|8745.6|8744.3|8741.8|8740.6|585
1671612000000|2022-12-21 08:40:00|8743.5|8742|8746.2|8744.7|8746.8|8745.4|8743.2|8741.7|540
1671612300000|2022-12-21 08:45:00|8746.3|8744.8|8748|8746.5|8753.1|8751.9|8746.3|8744.8|561
1671612600000|2022-12-21 08:50:00|8747.9|8746.4|8749.4|8747.9|8751.5|8750|8747.1|8745.7|664
1671612900000|2022-12-21 08:55:00|8749.3|8747.8|8752.1|8750.6|8753|8751.7|8748.1|8747.1|542
1671613200000|2022-12-21 09:00:00|8752|8750.5|8750.3|8748.8|8753.3|8752|8748.6|8747.1|647
1671613500000|2022-12-21 09:05:00|8750.5|8749|8751.1|8749.6|8751.6|8750.3|8748.8|8747.3|480
1671613800000|2022-12-21 09:10:00|8751|8749.5|8751.6|8750.1|8756|8754.5|8750.5|8749.4|468
1671614100000|2022-12-21 09:15:00|8751.5|8750|8753.3|8751.8|8755.1|8753.6|8751.4|8749.9|579
1671614400000|2022-12-21 09:20:00|8753.4|8751.9|8754.8|8753.3|8754.9|8753.5|8750.9|8749.4|508
1671614700000|2022-12-21 09:25:00|8754.9|8753.4|8758.5|8757|8760.6|8759.6|8753.8|8752.3|512
1671615000000|2022-12-21 09:30:00|8758.6|8757.1|8754.7|8753.2|8759.8|8758.3|8754.6|8753.1|542
1671615300000|2022-12-21 09:35:00|8754.5|8753|8753.3|8751.8|8756.3|8754.8|8749.6|8748.1|489
1671615600000|2022-12-21 09:40:00|8752.9|8751.4|8749.5|8748|8753.9|8752.4|8747.9|8746.4|561
1671615900000|2022-12-21 09:45:00|8749.6|8748.1|8748.5|8747|8750.5|8749.2|8747.6|8746.1|447
1671616200000|2022-12-21 09:50:00|8748.4|8746.9|8749|8748.1|8750.6|8749.1|8747.2|8746.2|494
1671616500000|2022-12-21 09:55:00|8749.1|8748.2|8745.4|8743.9|8749.7|8748.7|8743.8|8742.4|568
1671616800000|2022-12-21 10:00:00|8745.3|8743.8|8745.8|8744.9|8747.3|8745.8|8744|8742.7|497
1671617100000|2022-12-21 10:05:00|8745.9|8745|8746.6|8745.1|8747.7|8746.2|8744.9|8743.8|452
1671617400000|2022-12-21 10:10:00|8746.4|8744.9|8748|8747.1|8749.1|8747.6|8743.8|8742.5|401
1671617700000|2022-12-21 10:15:00|8747.9|8747|8753.6|8752.1|8753.9|8752.8|8747.9|8746.5|470
1671618000000|2022-12-21 10:20:00|8753.8|8752.7|8756.1|8755.2|8757.2|8755.9|8753.8|8752.3|514
1671618300000|2022-12-21 10:25:00|8756.2|8755.3|8755.5|8754|8757.5|8756.3|8752.9|8751.4|508
1671618600000|2022-12-21 10:30:00|8755.7|8754.2|8747|8746.1|8756|8754.5|8745.2|8743.7|558
1671618900000|2022-12-21 10:35:00|8747.1|8746.2|8751.6|8750.1|8755.6|8754.1|8747.1|8745.8|604
1671619200000|2022-12-21 10:40:00|8751.7|8750.2|8756.5|8755|8758.3|8757.3|8750.7|8749.5|590
1671619500000|2022-12-21 10:45:00|8756.1|8755.2|8756.1|8754.6|8757.2|8756|8753.8|8752.4|485
1671619800000|2022-12-21 10:50:00|8756.2|8754.7|8752.5|8751|8756.6|8755.2|8750.8|8749.7|408
1671620100000|2022-12-21 10:55:00|8752.6|8751.1|8753.7|8752.2|8755.1|8754.1|8750.6|8749.4|447
1671620400000|2022-12-21 11:00:00|8753.9|8752.4|8748.7|8747.2|8754|8752.5|8748.2|8747.1|457
1671620700000|2022-12-21 11:05:00|8748.6|8747.1|8756.7|8755.2|8757.2|8756|8748.1|8747.1|455
1671621000000|2022-12-21 11:10:00|8756.5|8755.6|8758.2|8756.7|8759.3|8758.3|8755.7|8754.4|556
1671621300000|2022-12-21 11:15:00|8758.3|8756.8|8765.5|8764.6|8766|8764.8|8758.1|8756.8|458
1671621600000|2022-12-21 11:20:00|8765.9|8764.4|8766|8765.1|8767.7|8766.7|8763.7|8762.4|483
1671621900000|2022-12-21 11:25:00|8766.4|8765.5|8773.1|8771.6|8773.1|8771.6|8765.8|8764.7|518
1671622200000|2022-12-21 11:30:00|8773|8771.5|8772.7|8771.8|8777.1|8775.7|8770.4|8769.3|596
1671622500000|2022-12-21 11:35:00|8772.8|8771.9|8771.6|8770.7|8774.9|8773.6|8770.3|8769|445
1671622800000|2022-12-21 11:40:00|8771.5|8770.6|8773.8|8772.3|8773.9|8772.8|8769.8|8768.6|484
1671623100000|2022-12-21 11:45:00|8773.6|8772.1|8774.3|8772.8|8774.6|8773.6|8771.9|8770.7|501
1671623400000|2022-12-21 11:50:00|8774.2|8772.7|8772.5|8771|8776.7|8775.5|8771.6|8770.4|574
1671623700000|2022-12-21 11:55:00|8772.3|8771.4|8766.6|8765.1|8775.2|8773.7|8764.1|8763|606
1671624000000|2022-12-21 12:00:00|8766.7|8765.2|8765.5|8764|8766.8|8765.5|8763.7|8762.6|542
1671624300000|2022-12-21 12:05:00|8765.4|8763.9|8767|8765.5|8767.2|8765.7|8763|8761.7|353
1671624600000|2022-12-21 12:10:00|8767.1|8765.6|8771.7|8770.2|8771.8|8770.7|8766.7|8765.4|450
1671624900000|2022-12-21 12:15:00|8771.8|8770.3|8773.9|8772.4|8773.9|8772.8|8766|8764.5|549
1671625200000|2022-12-21 12:20:00|8774|8772.5|8775.6|8774.1|8777.4|8776.1|8773.8|8772.5|439
1671625500000|2022-12-21 12:25:00|8775.5|8774|8780.3|8778.8|8781|8779.5|8774.7|8773.2|599
1671625800000|2022-12-21 12:30:00|8780.4|8778.9|8774.4|8772.9|8780.5|8779|8773.9|8772.6|552
1671626100000|2022-12-21 12:35:00|8774.5|8773|8777.8|8776.3|8778.3|8776.8|8772.7|8771.2|425
1671626400000|2022-12-21 12:40:00|8777.9|8776.4|8777.2|8775.7|8780.4|8779.3|8775.9|8774.4|397
1671626700000|2022-12-21 12:45:00|8777.1|8775.6|8774.6|8773.1|8778.5|8777|8773.7|8772.2|557
1671627000000|2022-12-21 12:50:00|8774.5|8773|8769.6|8768.1|8775|8773.5|8769.2|8767.9|473
1671627300000|2022-12-21 12:55:00|8769.7|8768.2|8764.7|8763.2|8770.5|8769|8762.4|8761.5|610
1671627600000|2022-12-21 13:00:00|8764.6|8763.1|8763.2|8762.3|8765.7|8764.2|8761.7|8760.5|575
1671627900000|2022-12-21 13:05:00|8763.1|8762.2|8764.7|8763.8|8766.8|8765.3|8757.9|8756.8|591
1671628200000|2022-12-21 13:10:00|8764.6|8763.7|8765.8|8764.3|8766.3|8764.8|8759.7|8758.4|665
1671628500000|2022-12-21 13:15:00|8766|8764.5|8762.7|8761.2|8766.6|8765.1|8761.6|8760.1|460
1671628800000|2022-12-21 13:20:00|8762.8|8761.3|8763.1|8761.6|8764.9|8763.4|8760.6|8759.2|531
1671629100000|2022-12-21 13:25:00|8763|8761.5|8765.8|8764.3|8766.5|8765.2|8762.9|8761.4|447
1671629400000|2022-12-21 13:30:00|8765.7|8764.2|8758.4|8756.9|8766.5|8765|8758.2|8756.7|579
1671629700000|2022-12-21 13:35:00|8758.3|8756.8|8753.4|8751.9|8758.3|8756.8|8752.1|8750.8|564
1671630000000|2022-12-21 13:40:00|8752.9|8752|8748.7|8747.2|8753.3|8752.1|8745.9|8744.9|558
1671630300000|2022-12-21 13:45:00|8748.8|8747.3|8752.5|8751|8755.7|8754.5|8748.1|8746.6|548
1671630600000|2022-12-21 13:50:00|8752.7|8751.2|8751.8|8750.3|8753.4|8752|8750.7|8749.2|463
1671630900000|2022-12-21 13:55:00|8751.7|8750.2|8754.5|8753|8756.7|8755.8|8751.2|8749.7|704
1671631200000|2022-12-21 14:00:00|8754.6|8753.1|8747.2|8745.7|8755.1|8753.9|8746.7|8745.5|725
1671631500000|2022-12-21 14:05:00|8747.3|8745.8|8752.3|8750.8|8752.3|8751|8746.8|8745.6|564
1671631800000|2022-12-21 14:10:00|8752.4|8750.9|8757.5|8756|8757.9|8756.7|8751.3|8750.1|787
1671632100000|2022-12-21 14:15:00|8757.4|8755.9|8759.5|8758.6|8760|8758.9|8753.7|8752.4|641
1671632400000|2022-12-21 14:20:00|8759.4|8758.5|8764.7|8763.2|8764.8|8763.7|8759.2|8758|673
1671632700000|2022-12-21 14:25:00|8764.8|8763.3|8763.1|8761.6|8765.6|8764.6|8760.5|8759|679
1671633000000|2022-12-21 14:30:00|8762.9|8761.4|8767.2|8765.7|8767.3|8766.4|8760.9|8759.4|752
1671633300000|2022-12-21 14:35:00|8767.3|8765.8|8763.7|8762.8|8769.1|8767.8|8762.7|8761.3|628
1671633600000|2022-12-21 14:40:00|8763.9|8763|8763.4|8761.9|8766.9|8765.4|8762.9|8761.8|687
1671633900000|2022-12-21 14:45:00|8763.3|8761.8|8761.9|8760.4|8763.5|8762.4|8760|8758.7|590
1671634200000|2022-12-21 14:50:00|8761.8|8760.3|8771.6|8770.1|8771.8|8770.4|8761|8759.6|785
1671634500000|2022-12-21 14:55:00|8771.7|8770.2|8767.7|8766.2|8772.2|8771|8767.6|8766.2|705
1671634800000|2022-12-21 15:00:00|8768|8766.5|8763.5|8762|8768.9|8766.5|8761.2|8759.7|1099
1671635100000|2022-12-21 15:05:00|8763.4|8761.9|8763|8761.5|8766.2|8764.7|8762.3|8761|668
1671635400000|2022-12-21 15:10:00|8762.9|8761.4|8763.3|8761.8|8766|8764.5|8762.3|8760.9|664
1671635700000|2022-12-21 15:15:00|8763.2|8761.7|8766.5|8765.6|8769.8|8768.7|8762.6|8761.4|790
1671636000000|2022-12-21 15:20:00|8766.8|8765.3|8766.2|8764.7|8768|8767|8763.8|8762.3|730
1671636300000|2022-12-21 15:25:00|8766|8765.1|8772.2|8770.7|8773.8|8772.4|8765.4|8764.1|648
1671636600000|2022-12-21 15:30:00|8772.5|8771|8768.8|8767.9|8773.3|8772|8768.8|8767.5|682
1671636900000|2022-12-21 15:35:00|8768.7|8767.8|8764.8|8763.9|8768.8|8767.9|8764.8|8763.4|657
1671637200000|2022-12-21 15:40:00|8764.9|8763.4|8770.3|8768.8|8771.4|8770|8763.8|8762.3|578
1671637500000|2022-12-21 15:45:00|8770.2|8768.7|8768.5|8767|8773.2|8771.8|8767.6|8766.1|681
1671637800000|2022-12-21 15:50:00|8768.6|8767.1|8765.9|8764.4|8771.3|8769.8|8762.4|8761.2|788
1671638100000|2022-12-21 15:55:00|8766|8764.5|8766.9|8766|8769.1|8767.6|8765.3|8763.8|636
1671638400000|2022-12-21 16:00:00|8767|8766.1|8764.7|8763.8|8767.4|8766.2|8762.5|8761|518
1671638700000|2022-12-21 16:05:00|8765|8763.5|8767.9|8766.4|8770.6|8769.1|8765|8763.5|550
1671639000000|2022-12-21 16:10:00|8767.8|8766.3|8773.6|8772.1|8774.5|8773.4|8766.4|8765.3|611
1671639300000|2022-12-21 16:15:00|8773.7|8772.2|8775.1|8773.6|8777.6|8776.6|8773.5|8772|463
1671639600000|2022-12-21 16:20:00|8775.2|8773.7|8775.4|8773.9|8777.7|8776.5|8774.5|8773|444
1671639900000|2022-12-21 16:25:00|8775.5|8774|8779.5|8778.6|8779.6|8778.6|8774.6|8773.5|397
1671640200000|2022-12-21 16:30:00|8779.4|8778.5|8773.9|8772.4|8780.2|8778.9|8773.7|8772.2|472
1671640500000|2022-12-21 16:35:00|8773.8|8772.3|8775.5|8774|8775.9|8774.4|8770.4|8769.2|516
1671640800000|2022-12-21 16:40:00|8775.3|8773.8|8776.4|8774.9|8777.8|8776.8|8774.8|8773.7|401
1671641100000|2022-12-21 16:45:00|8776.3|8774.8|8775.7|8774.8|8777.2|8775.7|8774.3|8772.8|517
1671641400000|2022-12-21 16:50:00|8775.5|8774.6|8777.4|8775.9|8780.6|8779.4|8773.5|8772.6|730
1671641700000|2022-12-21 16:55:00|8777.5|8776|8780.3|8778.8|8781.3|8779.8|8775.6|8774.4|596
1671642000000|2022-12-21 17:00:00|8780.4|8778.9|8783.4|8781.9|8784.1|8782.6|8779.2|8777.7|475
1671642300000|2022-12-21 17:05:00|8783.3|8781.8|8782.2|8780.7|8787.2|8785.7|8781|8779.5|496
1671642600000|2022-12-21 17:10:00|8782.3|8780.8|8782.9|8781.4|8786.4|8784.9|8781.4|8780.1|573
1671642900000|2022-12-21 17:15:00|8782.8|8781.3|8782.7|8781.2|8784.9|8783.4|8782|8780.9|428
1671643200000|2022-12-21 17:20:00|8782.6|8781.1|8783.4|8781.9|8786.2|8784.7|8782.5|8781.1|416
1671643500000|2022-12-21 17:25:00|8783.5|8782|8787.4|8785.9|8787.7|8786.2|8782.9|8781.4|402
1671643800000|2022-12-21 17:30:00|8787.3|8785.8|8788.6|8787.1|8790.6|8789.3|8786.4|8785.2|510
1671644100000|2022-12-21 17:35:00|8788.7|8787.2|8788.2|8786.7|8789.9|8788.4|8785.9|8784.6|450
1671644400000|2022-12-21 17:40:00|8788.3|8786.8|8783|8781.5|8788.6|8787.6|8781.8|8780.5|364
1671644700000|2022-12-21 17:45:00|8782.9|8781.4|8785.8|8784.3|8786.3|8784.9|8781.8|8780.4|438
1671645000000|2022-12-21 17:50:00|8785.7|8784.2|8785|8783.5|8787.2|8785.9|8783.8|8782.9|335
1671645300000|2022-12-21 17:55:00|8785.1|8783.6|8784.4|8782.9|8787.3|8786.3|8783.3|8782|435
1671645600000|2022-12-21 18:00:00|8784.6|8783.1|8784.8|8783.3|8786.9|8785.6|8783.7|8782.6|547
1671645900000|2022-12-21 18:05:00|8784.7|8783.2|8784.3|8782.8|8785.1|8784|8779.9|8778.7|530
1671646200000|2022-12-21 18:10:00|8784.2|8783.3|8785.3|8783.8|8786.7|8785.3|8783.5|8782.2|398
1671646500000|2022-12-21 18:15:00|8785.4|8783.9|8783.7|8782.2|8786.6|8785.1|8783.6|8782.1|388
1671646800000|2022-12-21 18:20:00|8783.6|8782.1|8783.6|8782.1|8785.2|8783.7|8782.6|8781.3|340
1671647100000|2022-12-21 18:25:00|8783.5|8782|8786|8784.5|8786.2|8784.7|8781.9|8780.4|434
1671647400000|2022-12-21 18:30:00|8785.9|8784.4|8786.2|8784.7|8786.3|8784.8|8784.5|8783|328
1671647700000|2022-12-21 18:35:00|8786.3|8784.8|8784.8|8783.3|8786.5|8785|8783.5|8782.2|294
1671648000000|2022-12-21 18:40:00|8784.7|8783.2|8784.9|8783.4|8786.1|8784.6|8783.1|8781.6|298
1671648300000|2022-12-21 18:45:00|8785|8783.5|8784.8|8783.3|8785.6|8784.1|8782.3|8781.3|328
1671648600000|2022-12-21 18:50:00|8784.7|8783.2|8784.3|8783.4|8786.2|8784.7|8783.9|8782.7|298
1671648900000|2022-12-21 18:55:00|8784.6|8783.7|8784.9|8783.4|8785.5|8784.5|8783.3|8782.2|341
1671649200000|2022-12-21 19:00:00|8785|8783.5|8782.1|8780.6|8785.2|8783.7|8781.7|8780.5|440
1671649500000|2022-12-21 19:05:00|8782.2|8780.7|8786.1|8784.6|8786.1|8784.6|8779.1|8777.9|476
1671649800000|2022-12-21 19:10:00|8786|8784.5|8783.3|8781.8|8786.2|8784.7|8783.3|8781.8|309
1671650100000|2022-12-21 19:15:00|8783|8781.5|8782.1|8780.6|8784.4|8782.9|8781.4|8779.9|372
1671650400000|2022-12-21 19:20:00|8782|8780.5|8781.7|8780.2|8783.5|8782|8781.5|8780|302
1671650700000|2022-12-21 19:25:00|8781.6|8780.1|8781|8779.5|8782.1|8780.6|8779.8|8778.3|350
1671651000000|2022-12-21 19:30:00|8780.9|8779.4|8780.4|8778.9|8781.5|8780|8779.8|8778.3|315
1671651300000|2022-12-21 19:35:00|8780.3|8778.8|8779|8777.5|8780.8|8779.3|8778.7|8777.2|291
1671651600000|2022-12-21 19:40:00|8778.7|8777.2|8778.5|8777|8780|8778.5|8778.2|8776.7|293
1671651900000|2022-12-21 19:45:00|8778.6|8777.1|8777.5|8776|8778.7|8777.2|8777|8775.5|292
1671652200000|2022-12-21 19:50:00|8777.4|8775.9|8780.8|8779.3|8781.5|8780|8777.4|8775.9|331
1671652500000|2022-12-21 19:55:00|8780.9|8779.4|8786.1|8784.6|8786.4|8784.9|8780.5|8779|396
1671652800000|2022-12-21 20:00:00|8786.2|8784.7|8783.2|8781.7|8786.2|8784.7|8782.5|8781.2|291
1671653100000|2022-12-21 20:05:00|8783.1|8781.6|8784.2|8782.7|8784.5|8783|8783.1|8781.6|210
1671653400000|2022-12-21 20:10:00|8784.3|8782.8|8778.9|8777.4|8785.4|8784.5|8778.6|8777.3|365
1671653700000|2022-12-21 20:15:00|8779|8777.5|8778.9|8777.4|8780.2|8778.7|8778.3|8777|270
1671654000000|2022-12-21 20:20:00|8779|8777.5|8781.9|8780.4|8782.2|8780.7|8778.5|8777|260
1671654300000|2022-12-21 20:25:00|8782|8780.5|8780.5|8779|8782.1|8780.6|8779.6|8778.1|291
1671654600000|2022-12-21 20:30:00|8780.7|8779.2|8781|8779.5|8781.5|8780|8780.3|8778.8|269
1671654900000|2022-12-21 20:35:00|8781.1|8779.6|8781.6|8780.1|8782.1|8780.6|8780.9|8779.4|190
1671655200000|2022-12-21 20:40:00|8781.7|8780.2|8781.2|8779.7|8781.9|8780.4|8780.6|8779.1|222
1671655500000|2022-12-21 20:45:00|8781.3|8779.8|8778.1|8776.6|8781.6|8780.1|8777.7|8776.2|297
1671655800000|2022-12-21 20:50:00|8778.5|8777|8781.8|8780.3|8784.3|8782.8|8778.4|8776.9|338
1671656100000|2022-12-21 20:55:00|8781.7|8780.2|8779.6|8778.1|8783.2|8781.7|8779.1|8777.6|443
1671656400000|2022-12-21 21:00:00|8779.5|8778|8779.8|8778.3|8782.3|8780.8|8779.5|8778|391
1671656700000|2022-12-21 21:05:00|8779.7|8778.2|8781.4|8779.9|8783.2|8781.7|8779.7|8778.2|229
1671657000000|2022-12-21 21:10:00|8781.5|8780|8781.9|8780.4|8782.3|8780.8|8781|8779.5|140
1671657300000|2022-12-21 21:15:00|8782|8780.5|8783.2|8781.7|8783.8|8782.3|8781.8|8780.3|138
1671657600000|2022-12-21 21:20:00|8783.3|8781.8|8782.9|8781.4|8784.1|8782.6|8782.7|8781.2|103
1671657900000|2022-12-21 21:25:00|8783|8781.5|8783|8781.5|8784.1|8782.6|8782|8780.6|182
1671658200000|2022-12-21 21:30:00|8783.1|8781.6|8782.6|8781.1|8783.2|8781.7|8782.2|8780.7|151
1671658500000|2022-12-21 21:35:00|8782.7|8781.2|8781.8|8780.3|8783.2|8781.7|8780.2|8778.7|191
1671658800000|2022-12-21 21:40:00|8781.9|8780.4|8780.3|8778.8|8781.9|8780.4|8779.2|8777.7|208
1671659100000|2022-12-21 21:45:00|8780.2|8778.7|8779.8|8778.3|8780.3|8778.8|8779.1|8777.6|107
1671659400000|2022-12-21 21:50:00|8780.7|8777.4|8779|8777.5|8781.2|8779.3|8778.9|8775.8|260
1671659700000|2022-12-21 21:55:00|8779.2|8776.9|8782.9|8771.9|8783.4|8777.5|8776.5|8769.7|547
1671660000000|2022-12-21 22:00:00|8783.5|8772.5|8786.1|8775.1|8786.6|8775.6|8782.5|8771.5|101
1671660300000|2022-12-21 22:05:00|8786.2|8775.2|8786.1|8775.1|8787.4|8776.4|8784.2|8773.2|77
1671660600000|2022-12-21 22:10:00|8786|8775|8786|8775|8786.6|8775.6|8785|8774|99
1671660900000|2022-12-21 22:15:00|8785.6|8774.6|8785.4|8774.4|8786.7|8775.7|8784.5|8773.5|324
1671661200000|2022-12-21 22:20:00|8785.5|8774.5|8785.7|8774.7|8786.5|8775.5|8784.7|8773.7|537
1671661500000|2022-12-21 22:25:00|8785.6|8774.6|8786.6|8775.6|8789.6|8779.1|8784.7|8773.7|236
1671661800000|2022-12-21 22:30:00|8787.1|8776.1|8787.1|8779.6|8788.4|8780.1|8785.7|8775.6|671
1671662100000|2022-12-21 22:35:00|8787|8779.4|8784.8|8779.3|8787.5|8780.6|8783.8|8777.7|655
1671662400000|2022-12-21 22:40:00|8784.9|8779.2|8782|8777|8786.5|8780.6|8780.7|8775.7|746
1671662700000|2022-12-21 22:45:00|8781.8|8777.1|8781.2|8776.1|8782.9|8777.9|8780|8775|905
1671663000000|2022-12-21 22:50:00|8781.3|8776.2|8781|8776.2|8781.8|8776.7|8780.4|8775.9|153
1671663300000|2022-12-21 22:55:00|8780.9|8776.1|8783.2|8774.5|8783.8|8777.1|8780|8774.3|963
1671663600000|2022-12-21 23:00:00|8784.2|8774.6|8782.8|8779.1|8788.1|8780.4|8780.4|8774.6|678
1671663900000|2022-12-21 23:05:00|8782.3|8779.7|8783.4|8780.1|8783.9|8780.9|8781.8|8779|856
1671664200000|2022-12-21 23:10:00|8783.6|8780|8782.9|8781.4|8784.5|8781.5|8782.4|8779.1|374
1671664500000|2022-12-21 23:15:00|8783.4|8781|8782.9|8781.4|8783.6|8781.7|8782.7|8780.7|188
1671664800000|2022-12-21 23:20:00|8782.8|8781.3|8782.8|8781.3|8783.3|8781.5|8782|8780.1|251
1671665100000|2022-12-21 23:25:00|8783.1|8781.6|8783.7|8782.2|8785.3|8783.3|8782.5|8781|477
1671665400000|2022-12-21 23:30:00|8783.6|8782.1|8784.8|8783.3|8786|8783.7|8783.6|8781.8|285
1671665700000|2022-12-21 23:35:00|8784.9|8783.4|8785.2|8783.7|8786.9|8784.9|8784.8|8782.9|299
1671666000000|2022-12-21 23:40:00|8785.1|8783.6|8784.7|8783.2|8785.5|8783.7|8784.1|8782.3|257
1671666300000|2022-12-21 23:45:00|8785.1|8782.9|8785.6|8784.1|8786.5|8784.8|8784.5|8782.7|239
1671666600000|2022-12-21 23:50:00|8785.7|8784.2|8785.1|8783.6|8787.1|8785.2|8784.9|8783.1|175
1671666900000|2022-12-21 23:55:00|8785.5|8783.3|8785.7|8783.4|8786.8|8784.9|8785|8783.1|211
1671667200000|2022-12-22 00:00:00|8785.4|8783.9|8780.9|8779.4|8785.5|8784|8780.8|8779.3|355
1671667500000|2022-12-22 00:05:00|8781|8779.5|8782.8|8781.3|8784.6|8783.1|8781|8779.5|358
1671667800000|2022-12-22 00:10:00|8782.9|8781.4|8782.9|8781.4|8783.2|8781.7|8782.2|8780.4|322
1671668100000|2022-12-22 00:15:00|8782.8|8781.3|8780.8|8779.3|8782.9|8781.4|8780.8|8779.3|292
1671668400000|2022-12-22 00:20:00|8780.7|8779.2|8779.8|8778.3|8781.3|8779.8|8779.8|8778.2|218
1671668700000|2022-12-22 00:25:00|8779.9|8778.4|8780.2|8778.7|8781|8779.5|8779.6|8778.1|289
1671669000000|2022-12-22 00:30:00|8780.3|8778.8|8784.3|8782.8|8784.5|8782.8|8779.8|8778.1|358
1671669300000|2022-12-22 00:35:00|8784.2|8782.7|8782.1|8780.6|8784.4|8782.9|8782|8780.5|337
1671669600000|2022-12-22 00:40:00|8782|8780.5|8779.5|8778|8782.2|8780.7|8779.5|8778|363
1671669900000|2022-12-22 00:45:00|8779.4|8777.9|8777|8775.5|8780.1|8778.6|8776.9|8775.4|362
1671670200000|2022-12-22 00:50:00|8776.9|8775.4|8777.4|8775.9|8778.1|8776.6|8776|8774.5|403
1671670500000|2022-12-22 00:55:00|8777.3|8775.8|8774.8|8773.3|8777.9|8776.4|8774.2|8772.7|616
1671670800000|2022-12-22 01:00:00|8774.7|8773.2|8777.8|8776.3|8778.7|8777.2|8774.7|8773.2|394
1671671100000|2022-12-22 01:05:00|8777.6|8776.1|8775.1|8773.6|8778|8776.5|8774.8|8773.3|380
1671671400000|2022-12-22 01:10:00|8775.2|8773.7|8772.3|8770.8|8776.9|8775.4|8772.2|8770.5|423
1671671700000|2022-12-22 01:15:00|8772.4|8770.9|8775|8773.5|8776|8774.5|8772.3|8770.8|339
1671672000000|2022-12-22 01:20:00|8775.1|8773.6|8776|8774.5|8776.1|8774.6|8773.9|8772.4|383
1671672300000|2022-12-22 01:25:00|8776.1|8774.6|8776.9|8775.4|8777|8775.5|8775|8773.5|381
1671672600000|2022-12-22 01:30:00|8777|8775.5|8777.7|8776.2|8779.5|8778|8776.9|8775.4|533
1671672900000|2022-12-22 01:35:00|8777.8|8776.3|8776.1|8774.6|8778.3|8776.7|8775.6|8774.1|297
1671673200000|2022-12-22 01:40:00|8776|8774.5|8776|8774.5|8776.6|8774.7|8774.1|8772.3|377
1671673500000|2022-12-22 01:45:00|8775.9|8774.4|8779.4|8777.9|8779.6|8778.1|8775.9|8774.4|426
1671673800000|2022-12-22 01:50:00|8779.5|8778|8778.6|8777.1|8779.5|8778|8778.4|8776.9|392
1671674100000|2022-12-22 01:55:00|8778.5|8777|8777.9|8776.4|8779|8777.5|8777.6|8776.1|276
1671674400000|2022-12-22 02:00:00|8778|8776.5|8777.4|8775.9|8778.3|8776.8|8776.4|8774.9|253
1671674700000|2022-12-22 02:05:00|8777.3|8775.8|8776|8774.5|8777.3|8775.8|8775.4|8773.9|321
1671675000000|2022-12-22 02:10:00|8775.9|8774.4|8773.7|8772.2|8776.3|8774.8|8773.3|8771.8|239
1671675300000|2022-12-22 02:15:00|8773.6|8772.1|8774.9|8773.4|8775.5|8774|8773.3|8771.8|341
1671675600000|2022-12-22 02:20:00|8775|8773.5|8775.6|8774.1|8775.9|8774.4|8774.3|8772.8|335
1671675900000|2022-12-22 02:25:00|8775.7|8774.2|8778.2|8776.7|8778.6|8777.1|8775.4|8773.9|312
1671676200000|2022-12-22 02:30:00|8778.3|8776.8|8777.8|8776.3|8779.3|8777.5|8777.8|8776.2|265
1671676500000|2022-12-22 02:35:00|8777.9|8776.4|8778.8|8777.3|8780.1|8778.3|8777.9|8776.4|303
1671676800000|2022-12-22 02:40:00|8778.9|8777.4|8776.4|8774.9|8779.5|8778|8776.2|8774.7|328
1671677100000|2022-12-22 02:45:00|8776.3|8774.8|8773.8|8772.3|8776.4|8774.9|8773.8|8772.3|318
1671677400000|2022-12-22 02:50:00|8773.9|8772.4|8771.4|8769.9|8774.3|8772.8|8771.4|8769.9|214
1671677700000|2022-12-22 02:55:00|8771.3|8769.8|8771.7|8770.2|8771.7|8770.2|8769.7|8768.2|272
1671678000000|2022-12-22 03:00:00|8771.8|8770.3|8772.6|8771.1|8773|8771.5|8771|8769.5|253
1671678300000|2022-12-22 03:05:00|8772.5|8771|8774.1|8772.6|8774.5|8773|8772.5|8771|185
1671678600000|2022-12-22 03:10:00|8774.2|8772.7|8772.6|8771.1|8774.4|8772.9|8772.6|8771.1|195
1671678900000|2022-12-22 03:15:00|8772.7|8771.2|8772.4|8770.9|8773.7|8772.2|8772.1|8770.6|192
1671679200000|2022-12-22 03:20:00|8772.3|8770.8|8774.6|8773.1|8774.6|8773.1|8772.3|8770.8|209
1671679500000|2022-12-22 03:25:00|8774.5|8773|8772.5|8771|8774.7|8773.2|8772.5|8771|182
1671679800000|2022-12-22 03:30:00|8772.6|8771.1|8774.1|8772.6|8774.7|8772.8|8772.5|8771|249
1671680100000|2022-12-22 03:35:00|8774.2|8772.7|8775.5|8774|8776|8774.5|8773.7|8772.2|334
1671680400000|2022-12-22 03:40:00|8775.8|8774.3|8773.6|8772.1|8775.8|8774.3|8773.2|8771.6|401
1671680700000|2022-12-22 03:45:00|8773.5|8772|8772.7|8771.2|8774.3|8772.8|8772.5|8770.9|233
1671681000000|2022-12-22 03:50:00|8772.6|8771.1|8772.7|8771.2|8773.7|8772.2|8772.5|8771|187
1671681300000|2022-12-22 03:55:00|8772.8|8771.3|8773|8771.5|8773.6|8772.4|8772.7|8771.2|213
1671681600000|2022-12-22 04:00:00|8773.1|8771.6|8774.8|8773.3|8774.8|8773.3|8772.6|8771.3|294
1671681900000|2022-12-22 04:05:00|8774.9|8773.4|8775.3|8773.8|8776.5|8775|8774.2|8772.7|287
1671682200000|2022-12-22 04:10:00|8775.2|8773.7|8774.6|8773.1|8775.7|8774.2|8774.2|8772.7|251
1671682500000|2022-12-22 04:15:00|8774.5|8773|8776.5|8775|8776.5|8775|8774.4|8772.9|191
1671682800000|2022-12-22 04:20:00|8776.4|8774.9|8776.5|8775|8776.8|8775.3|8775|8773.5|220
1671683100000|2022-12-22 04:25:00|8776.4|8774.9|8779.2|8777.7|8779.3|8777.8|8775.9|8774.4|276
1671683400000|2022-12-22 04:30:00|8779.3|8777.8|8779.3|8777.8|8780.5|8779|8778.6|8777.1|281
1671683700000|2022-12-22 04:35:00|8779.4|8777.9|8779.4|8777.9|8779.8|8778.3|8778.4|8776.9|372
1671684000000|2022-12-22 04:40:00|8779.3|8777.8|8779.8|8778.3|8781.2|8779.7|8779.3|8777.8|394
1671684300000|2022-12-22 04:45:00|8779.7|8778.2|8779.4|8777.9|8779.9|8778.4|8779|8777.5|197
1671684600000|2022-12-22 04:50:00|8779.5|8778|8781.4|8779.9|8781.6|8780.1|8779.5|8778|272
1671684900000|2022-12-22 04:55:00|8781.5|8780|8782.8|8781.3|8783|8781.5|8781.3|8779.9|150
1671685200000|2022-12-22 05:00:00|8782.7|8781.2|8784.4|8782.9|8784.7|8783.2|8782.4|8780.9|260
1671685500000|2022-12-22 05:05:00|8784.3|8782.8|8782.4|8780.9|8784.7|8783.2|8782.1|8780.6|297
1671685800000|2022-12-22 05:10:00|8782.3|8780.8|8782.1|8780.6|8782.8|8781.3|8781.6|8780.1|356
1671686100000|2022-12-22 05:15:00|8782.2|8780.7|8780|8778.5|8783.2|8781.7|8779.5|8778|406
1671686400000|2022-12-22 05:20:00|8779.9|8778.4|8780.4|8778.9|8780.5|8779|8778.9|8777.4|309
1671686700000|2022-12-22 05:25:00|8780.6|8779.1|8780.6|8779.1|8781.1|8779.6|8780.1|8778.4|216
1671687000000|2022-12-22 05:30:00|8780.5|8779|8781.5|8780|8781.9|8780.4|8780.4|8778.9|269
1671687300000|2022-12-22 05:35:00|8781.6|8780.1|8781.4|8779.9|8782|8780.4|8781|8779.3|377
1671687600000|2022-12-22 05:40:00|8781.3|8779.8|8780.5|8779|8782.2|8780.5|8780.4|8778.7|250
1671687900000|2022-12-22 05:45:00|8780.4|8778.9|8781.1|8779.6|8781.1|8779.6|8780.3|8778.5|236
1671688200000|2022-12-22 05:50:00|8781|8779.5|8781.5|8780|8782.6|8781.1|8780.9|8779.4|253
1671688500000|2022-12-22 05:55:00|8781.6|8780.1|8781.4|8779.9|8782.2|8780.7|8780.6|8779.1|388
1671688800000|2022-12-22 06:00:00|8781.2|8779.7|8782.6|8781.1|8782.9|8781.4|8780.7|8779.2|311
1671689100000|2022-12-22 06:05:00|8782.7|8781.2|8782.1|8780.6|8783.4|8781.9|8781.8|8780.2|261
1671689400000|2022-12-22 06:10:00|8782.2|8780.7|8781.6|8780.1|8782.6|8781|8781.1|8779.6|254
1671689700000|2022-12-22 06:15:00|8781.5|8780|8782.8|8781.3|8783.1|8781.6|8781.3|8779.8|291
1671690000000|2022-12-22 06:20:00|8782.7|8781.2|8781.2|8779.7|8783.5|8782|8781|8779.5|314
1671690300000|2022-12-22 06:25:00|8781.1|8779.6|8780.7|8779.2|8782.2|8780.7|8780.6|8779.1|304
1671690600000|2022-12-22 06:30:00|8780.6|8779.1|8780.9|8779.4|8781.3|8779.8|8780.5|8779|322
1671690900000|2022-12-22 06:35:00|8781|8779.5|8782.4|8780.9|8782.5|8781|8781|8779.5|343
1671691200000|2022-12-22 06:40:00|8782.3|8780.8|8782.6|8781.1|8783|8781.4|8781.8|8780.3|279
1671691500000|2022-12-22 06:45:00|8782.7|8781.2|8783|8781.5|8783.5|8782|8782|8780.5|305
1671691800000|2022-12-22 06:50:00|8783.1|8781.6|8782.6|8781.1|8783.8|8782.3|8782.5|8781|312
1671692100000|2022-12-22 06:55:00|8782.7|8781.2|8784.9|8781.7|8785.2|8783|8782.7|8781.1|461
1671692400000|2022-12-22 07:00:00|8785.6|8781.2|8789.7|8788.2|8790|8788.5|8784.5|8781.1|586
1671692700000|2022-12-22 07:05:00|8789.6|8788.1|8791.4|8789.9|8791.7|8790.2|8789.4|8787.9|357
1671693000000|2022-12-22 07:10:00|8791.3|8789.8|8792.3|8790.8|8793.6|8792.1|8791|8789.5|432
1671693300000|2022-12-22 07:15:00|8792.4|8790.9|8790.2|8788.7|8792.8|8791.3|8788.7|8787.2|362
1671693600000|2022-12-22 07:20:00|8790.1|8788.6|8786.2|8784.7|8790.3|8788.8|8786.1|8784.6|380
1671693900000|2022-12-22 07:25:00|8786.3|8784.8|8784.2|8782.7|8786.7|8785.2|8783.5|8782|318
1671694200000|2022-12-22 07:30:00|8784.3|8782.8|8782|8780.5|8784.7|8783.2|8781.7|8780.4|343
1671694500000|2022-12-22 07:35:00|8782.1|8780.6|8780.5|8779|8783.2|8781.7|8780.4|8778.9|225
1671694800000|2022-12-22 07:40:00|8780.4|8778.9|8780.2|8778.7|8780.5|8779|8775.9|8774.4|351
1671695100000|2022-12-22 07:45:00|8780.1|8778.6|8780.8|8779.3|8781.4|8779.9|8779.5|8778|366
1671695400000|2022-12-22 07:50:00|8780.9|8779.4|8777.8|8776.3|8782.4|8780.9|8777.2|8775.7|393
1671695700000|2022-12-22 07:55:00|8777.9|8776.4|8771.8|8770.3|8780.6|8779.3|8771|8769.5|609
1671696000000|2022-12-22 08:00:00|8771.6|8770.1|8770.6|8769.1|8775.4|8773.9|8767.1|8765.6|694
1671696300000|2022-12-22 08:05:00|8770.4|8768.9|8774.3|8772.8|8774.7|8773.4|8769.1|8767.6|470
1671696600000|2022-12-22 08:10:00|8774.4|8772.9|8774.7|8773.2|8776.9|8775.4|8773.8|8772.4|388
1671696900000|2022-12-22 08:15:00|8774.6|8773.7|8773.7|8772.8|8776|8774.5|8771.2|8769.9|684
1671697200000|2022-12-22 08:20:00|8773.9|8773|8776.9|8775.4|8778.7|8777.4|8772.8|8771.3|615
1671697500000|2022-12-22 08:25:00|8776.8|8775.3|8773.6|8772.1|8777.9|8776.5|8771.5|8770|588
1671697800000|2022-12-22 08:30:00|8773.4|8771.9|8778.2|8776.7|8778.6|8777.1|8772.2|8771.1|589
1671698100000|2022-12-22 08:35:00|8778.3|8776.8|8782.1|8780.6|8782.5|8781.2|8776.7|8775.2|531
1671698400000|2022-12-22 08:40:00|8781.9|8780.4|8778.9|8777.4|8785.2|8784|8777.8|8776.3|672
1671698700000|2022-12-22 08:45:00|8779.1|8777.6|8777.4|8775.9|8780.2|8778.7|8776.6|8775.1|494
1671699000000|2022-12-22 08:50:00|8777.1|8775.6|8777.1|8775.6|8778.9|8777.4|8776.4|8774.9|383
1671699300000|2022-12-22 08:55:00|8776.9|8775.4|8780.2|8778.7|8780.3|8778.8|8774.6|8773.1|467
1671699600000|2022-12-22 09:00:00|8780.1|8778.6|8774|8772.5|8780.4|8778.9|8772.4|8770.9|613
1671699900000|2022-12-22 09:05:00|8774.1|8772.6|8777|8775.5|8777.5|8776.2|8771.7|8770.2|569
1671700200000|2022-12-22 09:10:00|8777.1|8775.6|8788.5|8787|8789.8|8788.3|8776.9|8775.6|453
1671700500000|2022-12-22 09:15:00|8788.4|8786.9|8794.4|8792.9|8796.4|8794.9|8786.6|8785.1|508
1671700800000|2022-12-22 09:20:00|8794.3|8792.8|8790|8788.5|8795|8793.5|8787.6|8786.1|524
1671701100000|2022-12-22 09:25:00|8789.9|8788.4|8793|8791.5|8794.2|8792.7|8789.9|8788.4|378
1671701400000|2022-12-22 09:30:00|8793.1|8791.6|8795.9|8794.4|8797.3|8795.8|8792.2|8790.7|344
1671701700000|2022-12-22 09:35:00|8796.1|8794.6|8797.2|8795.7|8798.4|8797.1|8795.8|8794.3|248
1671702000000|2022-12-22 09:40:00|8797.3|8795.8|8794.6|8793.1|8797.7|8796.2|8793.4|8791.9|538
1671702300000|2022-12-22 09:45:00|8794.8|8793.3|8798.8|8797.3|8799.6|8798.1|8794.7|8793.2|562
1671702600000|2022-12-22 09:50:00|8798.7|8797.2|8799.5|8798|8800|8798.7|8797.1|8795.6|561
1671702900000|2022-12-22 09:55:00|8799.6|8798.1|8800|8798.5|8801.6|8800.1|8795.8|8794.3|499
1671703200000|2022-12-22 10:00:00|8800.1|8798.6|8799.7|8798.2|8801.4|8800.2|8796.7|8795.2|601
1671703500000|2022-12-22 10:05:00|8799.6|8798.1|8802.3|8800.8|8802.5|8801.4|8798.7|8797.2|638
1671703800000|2022-12-22 10:10:00|8802.2|8800.7|8807.1|8805.6|8807.8|8806.3|8801.1|8799.9|504
1671704100000|2022-12-22 10:15:00|8807.2|8805.7|8808.3|8806.8|8808.4|8807.1|8804.9|8803.4|443
1671704400000|2022-12-22 10:20:00|8807.9|8807|8805.3|8803.8|8808.5|8807.2|8804.5|8803.1|459
1671704700000|2022-12-22 10:25:00|8805.4|8803.9|8804.9|8804|8805.9|8804.5|8803.8|8802.5|416
1671705000000|2022-12-22 10:30:00|8805|8804.1|8803.4|8801.9|8805.9|8804.7|8802.6|8801.6|439
1671705300000|2022-12-22 10:35:00|8803.5|8802|8803.5|8802|8804.3|8803.1|8801.8|8800.6|514
1671705600000|2022-12-22 10:40:00|8803.6|8802.1|8803.8|8802.3|8806.2|8805.2|8803.2|8801.7|691
1671705900000|2022-12-22 10:45:00|8803.9|8802.4|8805.5|8804.6|8805.9|8804.8|8802.9|8801.5|450
1671706200000|2022-12-22 10:50:00|8805.4|8804.5|8802.1|8800.6|8805.5|8804.6|8801.6|8800.4|432
1671706500000|2022-12-22 10:55:00|8802|8800.5|8797.3|8795.8|8802|8800.7|8797.1|8795.7|417
1671706800000|2022-12-22 11:00:00|8797.2|8795.7|8794.9|8793.4|8797.7|8796.6|8794.2|8792.7|415
1671707100000|2022-12-22 11:05:00|8794.8|8793.3|8793.5|8792.6|8795.4|8794.5|8793|8792.1|525
1671707400000|2022-12-22 11:10:00|8793.7|8792.2|8803|8801.5|8804.2|8802.7|8793.1|8791.9|734
1671707700000|2022-12-22 11:15:00|8802.9|8801.4|8805.8|8804.3|8807.3|8806.1|8802|8800.5|652
1671708000000|2022-12-22 11:20:00|8805.9|8804.4|8802.1|8800.6|8807.1|8805.6|8800.8|8799.3|403
1671708300000|2022-12-22 11:25:00|8802|8800.5|8799.2|8797.7|8802.5|8801|8796.2|8794.7|615
1671708600000|2022-12-22 11:30:00|8799.3|8797.8|8804.9|8803.4|8805|8803.6|8799.3|8797.8|498
1671708900000|2022-12-22 11:35:00|8805|8803.5|8807.4|8805.9|8810.5|8809.6|8804|8802.9|699
1671709200000|2022-12-22 11:40:00|8807|8806.1|8806.5|8805|8809|8807.5|8805.3|8803.8|565
1671709500000|2022-12-22 11:45:00|8806.4|8804.9|8806.6|8805.1|8807.4|8805.9|8804|8802.5|412
1671709800000|2022-12-22 11:50:00|8806.7|8805.2|8813.4|8811.9|8815.8|8814.3|8805.5|8804|562
1671710100000|2022-12-22 11:55:00|8813.5|8812|8814.2|8813.3|8815.9|8814.5|8813.2|8811.9|543
1671710400000|2022-12-22 12:00:00|8814.6|8813.1|8812.7|8811.2|8818.5|8817.2|8812.5|8811|518
1671710700000|2022-12-22 12:05:00|8812.6|8811.1|8814.7|8813.2|8816.7|8815.4|8811|8809.5|463
1671711000000|2022-12-22 12:10:00|8814.6|8813.1|8809.9|8808.4|8816.4|8814.9|8809.8|8808.4|525
1671711300000|2022-12-22 12:15:00|8810|8808.5|8815.3|8813.8|8815.6|8814.1|8807.8|8806.5|498
1671711600000|2022-12-22 12:20:00|8815.7|8814.2|8819.7|8818.2|8819.7|8818.2|8815.5|8814|448
1671711900000|2022-12-22 12:25:00|8819.8|8818.3|8822.3|8820.8|8822.3|8820.8|8818.5|8817|366
1671712200000|2022-12-22 12:30:00|8822.5|8821|8821.7|8820.2|8824|8822.5|8820.5|8819.1|475
1671712500000|2022-12-22 12:35:00|8821.6|8820.1|8826|8824.5|8826|8824.5|8821.1|8819.6|336
1671712800000|2022-12-22 12:40:00|8825.9|8824.4|8824.6|8823.1|8826|8824.8|8822.6|8821.1|416
1671713100000|2022-12-22 12:45:00|8824.7|8823.2|8825.5|8824|8825.5|8824.2|8821.8|8820.3|357
1671713400000|2022-12-22 12:50:00|8825.4|8823.9|8824.7|8823.2|8826.6|8825.4|8822.1|8820.6|384
1671713700000|2022-12-22 12:55:00|8824.6|8823.1|8823.1|8821.6|8829.4|8828.2|8822.2|8820.7|706
1671714000000|2022-12-22 13:00:00|8822.8|8821.3|8828.1|8827.2|8829|8827.9|8822.8|8821.3|578
1671714300000|2022-12-22 13:05:00|8828|8827.1|8826.8|8825.3|8828.6|8827.3|8825.9|8824.8|479
1671714600000|2022-12-22 13:10:00|8826.9|8825.4|8824.7|8823.2|8828.7|8827.2|8824.7|8823.2|501
1671714900000|2022-12-22 13:15:00|8824.8|8823.3|8820.2|8818.7|8826.5|8825|8820.2|8818.7|407
1671715200000|2022-12-22 13:20:00|8819.7|8818.2|8823.5|8822|8827.9|8826.4|8818.3|8816.8|694
1671715500000|2022-12-22 13:25:00|8823.4|8821.9|8823.5|8818.5|8824.1|8822|8819.2|8817.7|544
1671715800000|2022-12-22 13:30:00|8823.3|8818.4|8820.6|8819.1|8828.6|8827.1|8818.9|8817.4|1435
1671716100000|2022-12-22 13:35:00|8820.5|8819|8818.8|8817.3|8822.3|8820.8|8818.6|8817.1|959
1671716400000|2022-12-22 13:40:00|8818.9|8817.4|8822.1|8820.6|8823|8821.5|8817.8|8816.3|789
1671716700000|2022-12-22 13:45:00|8822.2|8820.7|8820.9|8819.4|8823.4|8821.9|8819.8|8818.3|788
1671717000000|2022-12-22 13:50:00|8821|8819.5|8819.4|8817.9|8823.1|8821.6|8817.4|8815.9|666
1671717300000|2022-12-22 13:55:00|8819.5|8818|8821.4|8819.9|8823.4|8821.9|8819.3|8817.8|538
1671717600000|2022-12-22 14:00:00|8821.3|8819.8|8823.5|8822|8825.5|8824|8820.2|8818.7|550
1671717900000|2022-12-22 14:05:00|8823.6|8822.1|8824.5|8823|8824.5|8823|8818.6|8817.1|550
1671718200000|2022-12-22 14:10:00|8824.4|8822.9|8821.1|8819.6|8824.7|8823.2|8819.6|8818.1|526
1671718500000|2022-12-22 14:15:00|8821.2|8819.7|8825.2|8823.7|8826|8824.5|8820.3|8819.1|520
1671718800000|2022-12-22 14:20:00|8825.1|8823.6|8828.9|8827.4|8829.1|8827.6|8824.4|8822.9|498
1671719100000|2022-12-22 14:25:00|8828.8|8827.3|8821.7|8820.2|8829|8827.8|8821.1|8819.6|691
1671719400000|2022-12-22 14:30:00|8821.6|8820.1|8829.7|8828.2|8830.4|8828.9|8821|8819.7|908
1671719700000|2022-12-22 14:35:00|8829.8|8828.3|8829.2|8827.7|8829.8|8828.3|8824.6|8823.3|924
1671720000000|2022-12-22 14:40:00|8829.1|8827.6|8829.8|8828.3|8830.7|8829.2|8828.4|8826.9|695
1671720300000|2022-12-22 14:45:00|8829.9|8828.4|8829.1|8827.6|8830.3|8829.1|8826.4|8825.2|585
1671720600000|2022-12-22 14:50:00|8829|8827.5|8832.3|8830.8|8832.6|8831.1|8825.9|8824.4|562
1671720900000|2022-12-22 14:55:00|8832.4|8830.9|8828.8|8827.3|8834.9|8833.6|8828.8|8827.3|581
1671721200000|2022-12-22 15:00:00|8828.9|8827.4|8829.8|8828.3|8830.5|8829.3|8823.8|8822.7|835
1671721500000|2022-12-22 15:05:00|8829.7|8828.2|8823.3|8822.4|8832.7|8831.5|8822.8|8821.5|789
1671721800000|2022-12-22 15:10:00|8823.2|8822.3|8820.8|8819.3|8824.5|8823.1|8819.8|8818.3|712
1671722100000|2022-12-22 15:15:00|8820.9|8819.4|8817.6|8816.1|8822.4|8820.9|8816.7|8815.5|583
1671722400000|2022-12-22 15:20:00|8817.5|8816|8812.6|8811.1|8817.9|8816.6|8812.2|8810.7|558
1671722700000|2022-12-22 15:25:00|8812.8|8811.3|8815.3|8813.8|8815.8|8814.3|8812.8|8811.3|528
1671723000000|2022-12-22 15:30:00|8815.5|8814|8817.9|8816.4|8818.2|8816.9|8812.4|8811.1|647
1671723300000|2022-12-22 15:35:00|8818|8816.5|8820.2|8818.7|8820.4|8818.9|8816.9|8815.6|604
1671723600000|2022-12-22 15:40:00|8820.3|8818.8|8819.4|8817.9|8821.4|8820.1|8816.9|8815.4|678
1671723900000|2022-12-22 15:45:00|8819.5|8818|8815.5|8814|8819.8|8818.3|8813.4|8811.9|651
1671724200000|2022-12-22 15:50:00|8815.4|8813.9|8815.6|8814.1|8816.3|8815|8813.2|8811.7|624
1671724500000|2022-12-22 15:55:00|8815.7|8814.2|8816.1|8814.6|8816.5|8815.1|8812.1|8810.9|675
1671724800000|2022-12-22 16:00:00|8816|8814.5|8812.2|8810.7|8816|8814.5|8811.8|8810.3|553
1671725100000|2022-12-22 16:05:00|8812|8810.5|8814.2|8812.7|8814.6|8813.1|8810.5|8809|460
1671725400000|2022-12-22 16:10:00|8814.3|8812.8|8814.3|8813.4|8817.8|8816.7|8813.6|8812.2|551
1671725700000|2022-12-22 16:15:00|8814.5|8813|8814.1|8812.6|8815|8813.6|8811.6|8810.1|423
1671726000000|2022-12-22 16:20:00|8814|8812.5|8811.7|8810.2|8814.6|8813.4|8810|8809.1|436
1671726300000|2022-12-22 16:25:00|8811.6|8810.1|8810.4|8808.9|8814.3|8813.2|8810.4|8808.9|458
1671726600000|2022-12-22 16:30:00|8810.2|8808.7|8799.2|8797.7|8811.2|8809.7|8796.3|8794.8|580
1671726900000|2022-12-22 16:35:00|8799.3|8797.8|8799.5|8798|8800.9|8799.7|8796.9|8795.4|497
1671727200000|2022-12-22 16:40:00|8799.4|8797.9|8796.1|8794.6|8799.4|8797.9|8795.2|8793.7|383
1671727500000|2022-12-22 16:45:00|8796.3|8794.8|8794.2|8792.7|8797.4|8795.9|8793.6|8792.1|363
1671727800000|2022-12-22 16:50:00|8794.4|8792.9|8799.2|8797.7|8799.8|8798.4|8793.8|8792.3|401
1671728100000|2022-12-22 16:55:00|8799.3|8797.8|8801.4|8799.9|8801.4|8800.1|8798.9|8797.4|411
1671728400000|2022-12-22 17:00:00|8801.3|8799.8|8802|8800.5|8803.5|8802|8799.7|8798.4|393
1671728700000|2022-12-22 17:05:00|8801.9|8800.4|8801.4|8799.9|8803.5|8802|8801.4|8799.9|187
1671729000000|2022-12-22 17:10:00|8801.5|8800|8805.5|8804|8806.1|8804.7|8801.3|8799.8|384
1671729300000|2022-12-22 17:15:00|8805.6|8804.1|8803.9|8802.4|8807.1|8805.6|8803.6|8802.1|329
1671729600000|2022-12-22 17:20:00|8803.8|8802.3|8806.3|8804.8|8806.6|8805.1|8803.3|8801.8|374
1671729900000|2022-12-22 17:25:00|8806.4|8804.9|8807.2|8805.7|8809.5|8808|8806.2|8804.7|305
1671730200000|2022-12-22 17:30:00|8807.1|8805.6|8807.2|8805.7|8807.5|8806|8803.9|8802.4|342
1671730500000|2022-12-22 17:35:00|8807.1|8805.6|8808.4|8806.9|8809.8|8808.4|8807.1|8805.6|337
1671730800000|2022-12-22 17:40:00|8808.5|8807|8804.8|8803.3|8809.4|8808.1|8804.7|8803.2|317
1671731100000|2022-12-22 17:45:00|8804.6|8803.1|8803.9|8802.4|8806|8804.5|8803.1|8801.8|333
1671731400000|2022-12-22 17:50:00|8803.8|8802.3|8805.1|8803.6|8805.2|8803.7|8803.1|8801.6|310
1671731700000|2022-12-22 17:55:00|8805|8803.5|8806|8804.5|8806.2|8804.7|8804.8|8803.3|258
1671732000000|2022-12-22 18:00:00|8805.9|8804.4|8806.8|8805.3|8808.4|8806.9|8805.9|8804.4|337
1671732300000|2022-12-22 18:05:00|8806.7|8805.2|8806.2|8804.7|8808|8806.5|8805.8|8804.3|236
1671732600000|2022-12-22 18:10:00|8806.1|8804.6|8804.3|8802.8|8806.9|8805.4|8804.2|8802.7|278
1671732900000|2022-12-22 18:15:00|8804.4|8802.9|8806.9|8805.4|8807.1|8805.6|8803.1|8801.6|343
1671733200000|2022-12-22 18:20:00|8807|8805.5|8809.4|8807.9|8809.6|8808.1|8806.7|8805.2|306
1671733500000|2022-12-22 18:25:00|8809.3|8807.8|8809.2|8807.7|8810.9|8809.4|8809|8807.5|310
1671733800000|2022-12-22 18:30:00|8809.1|8807.6|8811.2|8809.7|8811.3|8809.8|8808.9|8807.4|293
1671734100000|2022-12-22 18:35:00|8811.1|8809.6|8809.4|8807.9|8811.8|8810.3|8808.9|8807.4|288
1671734400000|2022-12-22 18:40:00|8809.5|8808|8810.9|8809.4|8811|8809.5|8809|8807.5|357
1671734700000|2022-12-22 18:45:00|8811|8809.5|8813.9|8812.4|8815.4|8813.9|8810.4|8808.9|334
1671735000000|2022-12-22 18:50:00|8813.8|8812.3|8810.6|8809.1|8814.8|8813.3|8810.1|8808.6|365
1671735300000|2022-12-22 18:55:00|8810.5|8809|8809.2|8807.7|8811.4|8809.9|8808.6|8807.1|348
1671735600000|2022-12-22 19:00:00|8809.1|8807.6|8808.1|8806.6|8810.1|8808.6|8807.4|8805.9|439
1671735900000|2022-12-22 19:05:00|8808.2|8806.7|8808.5|8807|8808.5|8807|8807.2|8805.7|329
1671736200000|2022-12-22 19:10:00|8808.6|8807.1|8807.3|8805.8|8809.2|8807.7|8805.3|8803.8|451
1671736500000|2022-12-22 19:15:00|8807.4|8805.9|8808.1|8806.6|8808.3|8806.8|8805.7|8804.6|292
1671736800000|2022-12-22 19:20:00|8808|8806.5|8806.7|8805.2|8809.5|8808|8806.6|8805.1|395
1671737100000|2022-12-22 19:25:00|8806.6|8805.1|8805.1|8803.6|8807.3|8805.8|8804.9|8803.5|424
1671737400000|2022-12-22 19:30:00|8805.2|8803.7|8805.5|8804|8806.1|8804.8|8805|8803.5|317
1671737700000|2022-12-22 19:35:00|8805.7|8804.2|8804|8802.5|8807|8805.6|8804|8802.5|351
1671738000000|2022-12-22 19:40:00|8803.9|8802.4|8803.8|8802.3|8805.3|8803.8|8802.2|8800.7|340
1671738300000|2022-12-22 19:45:00|8804|8802.5|8806.6|8805.1|8806.9|8805.4|8803.3|8801.8|341
1671738600000|2022-12-22 19:50:00|8806.5|8805|8810|8808.5|8810.1|8808.6|8805.3|8803.8|394
1671738900000|2022-12-22 19:55:00|8810.3|8808.8|8806.4|8804.9|8810.7|8809.2|8806.4|8804.9|522
1671739200000|2022-12-22 20:00:00|8806.5|8805|8804.8|8803.3|8806.8|8805.3|8803.5|8802|418
1671739500000|2022-12-22 20:05:00|8804.7|8803.2|8800.9|8799.4|8804.7|8803.2|8800.7|8799.2|448
1671739800000|2022-12-22 20:10:00|8800.8|8799.3|8803.5|8802|8803.7|8802.2|8800.2|8798.7|489
1671740100000|2022-12-22 20:15:00|8803.4|8801.9|8802.7|8801.2|8806.3|8805.2|8802|8800.6|619
1671740400000|2022-12-22 20:20:00|8802.6|8801.1|8803.1|8801.6|8804.4|8803.1|8802.6|8801.1|483
1671740700000|2022-12-22 20:25:00|8803|8801.5|8805.5|8804|8805.5|8804|8802.6|8801.4|424
1671741000000|2022-12-22 20:30:00|8805.4|8803.9|8805.2|8803.7|8805.8|8804.3|8803.1|8801.6|430
1671741300000|2022-12-22 20:35:00|8805.3|8803.8|8804.5|8803|8806.3|8804.8|8803.8|8802.3|311
1671741600000|2022-12-22 20:40:00|8804.6|8803.1|8803.3|8801.8|8804.7|8803.2|8802.9|8801.4|382
1671741900000|2022-12-22 20:45:00|8803.4|8801.9|8800.5|8799|8803.6|8802.1|8800.2|8798.7|338
1671742200000|2022-12-22 20:50:00|8800.4|8798.9|8803.3|8801.8|8804.2|8802.7|8800|8798.5|557
1671742500000|2022-12-22 20:55:00|8803.6|8802.1|8802.6|8801.1|8805.7|8804.2|8802.6|8801.1|447
1671742800000|2022-12-22 21:00:00|8802.5|8801|8801.7|8800.2|8803.6|8802.1|8800.5|8799.3|318
1671743100000|2022-12-22 21:05:00|8801.8|8800.3|8803.3|8801.8|8803.7|8802.4|8801.7|8800.2|209
1671743400000|2022-12-22 21:10:00|8803.4|8801.9|8803.1|8801.6|8804.3|8802.8|8802.7|8801.2|230
1671743700000|2022-12-22 21:15:00|8803.3|8801.8|8802.6|8801.1|8803.6|8802.1|8802|8800.5|161
1671744000000|2022-12-22 21:20:00|8802.5|8801|8802.8|8801.3|8803.1|8801.6|8801.9|8800.4|191
1671744300000|2022-12-22 21:25:00|8802.9|8801.4|8801|8799.5|8803.3|8801.8|8800.3|8798.5|237
1671744600000|2022-12-22 21:30:00|8800.9|8799.4|8801.5|8800|8802.7|8801.4|8800.8|8799.3|193
1671744900000|2022-12-22 21:35:00|8801.4|8799.9|8802.6|8801.1|8803.3|8801.8|8801.3|8799.1|189
1671745200000|2022-12-22 21:40:00|8802.7|8801.2|8802.3|8800.8|8803.5|8801.9|8801.9|8800.4|167
1671745500000|2022-12-22 21:45:00|8802.5|8801|8803.6|8802.1|8804.6|8802.6|8802.5|8800.6|153
1671745800000|2022-12-22 21:50:00|8804.1|8801.8|8803.3|8800.6|8805.2|8803|8803|8799.9|314
1671746100000|2022-12-22 21:55:00|8803.6|8800.4|8808.3|8797.3|8808.8|8802.1|8801.7|8796|543
1671746400000|2022-12-22 22:00:00|8808.7|8797.7|8807|8796|8812.5|8801.5|8805.2|8794.2|24
1671746700000|2022-12-22 22:05:00|8807.7|8796.7|8806.9|8795.9|8811.6|8800.6|8806.5|8795.5|47
1671747000000|2022-12-22 22:10:00|8806.4|8795.4|8809.1|8798.1|8812.5|8801.5|8806.3|8795.3|35
1671747300000|2022-12-22 22:15:00|8808.4|8797.4|8808.7|8797.7|8809.5|8798.5|8807.2|8796.2|113
1671747600000|2022-12-22 22:20:00|8808.8|8797.8|8810|8799|8810.7|8799.7|8808.7|8797.7|69
1671747900000|2022-12-22 22:25:00|8810.2|8799.2|8807.7|8801.5|8810.3|8801.8|8807.4|8799|33
1671748200000|2022-12-22 22:30:00|8807.8|8801.4|8813.4|8802.4|8813.4|8804.2|8806.5|8799.2|269
1671748500000|2022-12-22 22:35:00|8809.8|8804|8809.7|8803.2|8813.4|8804.5|8809.5|8802.2|167
1671748800000|2022-12-22 22:40:00|8809.8|8803.6|8808.7|8801.8|8812|8804.3|8807.5|8801.2|166
1671749100000|2022-12-22 22:45:00|8808.9|8801.2|8808|8799.2|8809.9|8802|8806.6|8798|174
1671749400000|2022-12-22 22:50:00|8807.8|8798.1|8807.9|8798.3|8808.3|8799|8807.5|8796.9|171
1671749700000|2022-12-22 22:55:00|8807.8|8798.1|8808.8|8797.8|8810.1|8800.6|8806.2|8797.5|195
1671750000000|2022-12-22 23:00:00|8809.4|8798.4|8808.4|8804.2|8812.5|8804.9|8806.7|8797.3|449
1671750300000|2022-12-22 23:05:00|8810.6|8804.1|8809.8|8799.2|8812.9|8804.7|8807.3|8797.9|663
1671750600000|2022-12-22 23:10:00|8809.7|8798.8|8807.2|8802.6|8810.1|8803.5|8806.4|8798.2|369
1671750900000|2022-12-22 23:15:00|8807.3|8802.2|8806.6|8801.4|8809.5|8803|8805.8|8799.7|1587
1671751200000|2022-12-22 23:20:00|8806.5|8801.5|8806.3|8802.2|8807.9|8802.4|8804.8|8799.7|1512
1671751500000|2022-12-22 23:25:00|8806.4|8802.3|8807|8801.2|8807.2|8802.8|8804.5|8800.1|1566
1671751800000|2022-12-22 23:30:00|8806.9|8802.3|8808.6|8804.3|8808.8|8804.6|8806.2|8799.6|1441
1671752100000|2022-12-22 23:35:00|8808.7|8804.4|8807.8|8804.9|8809.2|8804.9|8806.3|8801.8|784
1671752400000|2022-12-22 23:40:00|8807.9|8804.8|8807.9|8804.9|8808.7|8805.7|8806.8|8804.1|375
1671752700000|2022-12-22 23:45:00|8808|8804.8|8807.4|8805.9|8808.5|8806.1|8807.3|8804.5|258
1671753000000|2022-12-22 23:50:00|8807.7|8805.4|8808.4|8805.7|8808.6|8806.1|8806.9|8804.2|332
1671753300000|2022-12-22 23:55:00|8808.2|8805.6|8808.7|8805.6|8808.9|8805.8|8807.8|8804.6|368
1671753600000|2022-12-23 00:00:00|8808.6|8805.5|8807.3|8804.8|8808.8|8805.9|8807.2|8804|778
1671753900000|2022-12-23 00:05:00|8807.2|8804.5|8808.4|8805.5|8808.9|8805.5|8806.8|8804.3|680
1671754200000|2022-12-23 00:10:00|8808.3|8805.6|8807.2|8804|8808.3|8805.6|8806.9|8803.4|557
1671754500000|2022-12-23 00:15:00|8807.3|8804.4|8806.2|8803.6|8807.9|8805|8806.1|8803.3|743
1671754800000|2022-12-23 00:20:00|8806.3|8803.5|8806|8803.3|8806.7|8804.3|8805.8|8802.9|735
1671755100000|2022-12-23 00:25:00|8805.9|8803.2|8809.3|8806.5|8810.6|8806.8|8805.4|8802.7|827
1671755400000|2022-12-23 00:30:00|8809.4|8806.6|8809.1|8806|8811.2|8808.3|8808.1|8805.5|733
1671755700000|2022-12-23 00:35:00|8809|8805.9|8807.2|8805.7|8809.3|8806.6|8807.1|8804.5|761
1671756000000|2022-12-23 00:40:00|8807.8|8805.3|8809|8806.5|8810.4|8806.9|8806.9|8804.7|670
1671756300000|2022-12-23 00:45:00|8808.9|8806.6|8806.5|8804.2|8809|8806.6|8805.8|8803.6|443
1671756600000|2022-12-23 00:50:00|8806.2|8804.7|8810.8|8809.3|8811.2|8809.3|8805.8|8803.7|656
1671756900000|2022-12-23 00:55:00|8811.1|8808.8|8810.7|8809.2|8813.4|8811.6|8810|8808.2|617
1671757200000|2022-12-23 01:00:00|8810.6|8809.1|8808.7|8807.2|8810.9|8809.4|8807.6|8805.8|713
1671757500000|2022-12-23 01:05:00|8808.8|8807.3|8808.5|8807|8809.8|8808|8808.1|8806.4|462
1671757800000|2022-12-23 01:10:00|8808.3|8806.8|8806.5|8805|8809.3|8807.5|8806|8804.5|313
1671758100000|2022-12-23 01:15:00|8806.6|8805.1|8805.2|8803.7|8806.8|8805.3|8804.9|8803.4|379
1671758400000|2022-12-23 01:20:00|8805.1|8803.6|8807.3|8805.8|8808|8806.3|8804.9|8803.4|308
1671758700000|2022-12-23 01:25:00|8807.1|8805.6|8805.6|8804.1|8807.5|8805.6|8805.3|8803.5|263
1671759000000|2022-12-23 01:30:00|8805.7|8804.2|8806.1|8804.6|8807.3|8805.6|8804.8|8803|431
1671759300000|2022-12-23 01:35:00|8806.2|8804.7|8808.9|8807.4|8809.7|8807.9|8805.5|8804|403
1671759600000|2022-12-23 01:40:00|8809|8807.5|8808.5|8807|8810|8808.5|8808.2|8806.5|411
1671759900000|2022-12-23 01:45:00|8808.6|8807.1|8805.2|8803.7|8808.6|8807.1|8805.2|8803.7|405
1671760200000|2022-12-23 01:50:00|8805.3|8803.8|8803.7|8802.2|8806.8|8805.3|8803.6|8802.1|411
1671760500000|2022-12-23 01:55:00|8803.8|8802.3|8803.3|8801.8|8805.4|8803.5|8803.2|8801.3|393
1671760800000|2022-12-23 02:00:00|8803.4|8801.9|8803.2|8801.7|8804|8802.5|8802.1|8800.6|324
1671761100000|2022-12-23 02:05:00|8803.3|8801.8|8803.4|8801.9|8803.8|8802.2|8802.6|8801.1|325
1671761400000|2022-12-23 02:10:00|8803.5|8802|8805.4|8803.9|8805.8|8804.3|8803.1|8801.6|364
1671761700000|2022-12-23 02:15:00|8805.3|8803.8|8804.8|8803.3|8805.6|8804|8804.2|8802.6|299
1671762000000|2022-12-23 02:20:00|8804.9|8803.4|8805|8803.5|8805.5|8804|8804|8802.5|338
1671762300000|2022-12-23 02:25:00|8804.9|8803.4|8804.5|8803|8805.4|8803.9|8803.9|8802.4|298
1671762600000|2022-12-23 02:30:00|8804.6|8803.1|8806.7|8805.2|8806.9|8805.4|8804.6|8803.1|274
1671762900000|2022-12-23 02:35:00|8806.8|8805.3|8809.2|8807.7|8809.7|8807.9|8806.8|8805.3|379
1671763200000|2022-12-23 02:40:00|8809.3|8807.8|8808.8|8807.3|8809.6|8808.1|8807.6|8806.1|294
1671763500000|2022-12-23 02:45:00|8808.9|8807.4|8810.6|8809.1|8810.6|8809.1|8807.4|8805.6|304
1671763800000|2022-12-23 02:50:00|8810.5|8809|8813.1|8811.6|8813.3|8811.6|8810.4|8808.9|255
1671764100000|2022-12-23 02:55:00|8813|8811.5|8811.6|8810.1|8813.2|8811.7|8811.6|8810.1|233
1671764400000|2022-12-23 03:00:00|8811.5|8810|8809.7|8808.2|8811.8|8810.3|8809.5|8808|153
1671764700000|2022-12-23 03:05:00|8809.8|8808.3|8810.5|8809|8811.1|8809.6|8809.5|8808|195
1671765000000|2022-12-23 03:10:00|8810.4|8808.9|8809.9|8808.4|8810.7|8809.2|8809.5|8808|211
1671765300000|2022-12-23 03:15:00|8809.8|8808.3|8810.7|8809.2|8810.8|8809.3|8809.5|8807.7|191
1671765600000|2022-12-23 03:20:00|8810.8|8809.3|8807.2|8805.7|8811.4|8809.5|8807.2|8805.7|338
1671765900000|2022-12-23 03:25:00|8807.4|8805.9|8807.5|8806|8808.3|8806.8|8807.2|8805.7|212
1671766200000|2022-12-23 03:30:00|8807.6|8806.1|8807.6|8806.1|8807.9|8806.4|8806.9|8805.4|235
1671766500000|2022-12-23 03:35:00|8807.7|8806.2|8808.4|8806.9|8809|8807.5|8807.6|8806.1|196
1671766800000|2022-12-23 03:40:00|8808.5|8807|8807.9|8806.4|8808.5|8807|8807.6|8806.1|188
1671767100000|2022-12-23 03:45:00|8808|8806.5|8805.3|8803.8|8808|8806.5|8805.3|8803.8|251
1671767400000|2022-12-23 03:50:00|8805.4|8803.9|8805.1|8803.6|8806.2|8804.7|8804.8|8803.3|229
1671767700000|2022-12-23 03:55:00|8805|8803.5|8804.5|8803|8805.2|8803.7|8803.8|8802.3|193
1671768000000|2022-12-23 04:00:00|8804.6|8803.1|8802.6|8801.1|8804.9|8803.4|8802.3|8800.3|196
1671768300000|2022-12-23 04:05:00|8802.5|8801|8802.2|8800.7|8802.6|8801.1|8801.8|8800.3|128
1671768600000|2022-12-23 04:10:00|8802.1|8800.6|8800.7|8799.2|8802.3|8800.8|8800.2|8798.6|171
1671768900000|2022-12-23 04:15:00|8800.6|8799.1|8801|8799.5|8801.2|8799.7|8800.3|8798.8|167
1671769200000|2022-12-23 04:20:00|8800.9|8799.4|8800.7|8799.2|8801.1|8799.6|8800.3|8798.8|203
1671769500000|2022-12-23 04:25:00|8800.8|8799.3|8801|8799.5|8801.1|8799.6|8800|8798.3|212
1671769800000|2022-12-23 04:30:00|8801.1|8799.6|8801.2|8799.7|8801.9|8800.4|8800.6|8799|224
1671770100000|2022-12-23 04:35:00|8801.1|8799.6|8802.8|8801.3|8803.5|8801.6|8800.5|8799|255
1671770400000|2022-12-23 04:40:00|8802.9|8801.4|8802.8|8801.3|8803.4|8801.9|8802.2|8800.6|237
1671770700000|2022-12-23 04:45:00|8802.7|8801.2|8804.6|8803.1|8804.7|8803.2|8802.4|8800.8|280
1671771000000|2022-12-23 04:50:00|8804.5|8803|8806.7|8805.2|8807.1|8805.3|8804.4|8802.9|221
1671771300000|2022-12-23 04:55:00|8806.6|8805.1|8807.4|8805.9|8808.2|8806.3|8806.2|8804.4|234
1671771600000|2022-12-23 05:00:00|8807.5|8806|8808.3|8806.8|8809.4|8807.9|8807.3|8805.7|262
1671771900000|2022-12-23 05:05:00|8808.4|8806.9|8809.1|8806.8|8809.7|8808|8807.5|8806|218
1671772200000|2022-12-23 05:10:00|8808.7|8807.2|8809.8|8808.3|8809.9|8808.4|8807.8|8806.3|148
1671772500000|2022-12-23 05:15:00|8809.7|8808.2|8810.5|8809|8810.6|8809.1|8809.2|8807.7|205
1671772800000|2022-12-23 05:20:00|8810.4|8808.9|8810.2|8808.7|8810.9|8809.4|8809.9|8808.4|163
1671773100000|2022-12-23 05:25:00|8810.3|8808.8|8809.3|8807.8|8810.7|8809|8809.2|8807.7|214
1671773400000|2022-12-23 05:30:00|8809.5|8808|8809.9|8808.4|8810.4|8808.7|8809.1|8807.4|212
1671773700000|2022-12-23 05:35:00|8809.8|8808.3|8810.7|8809.2|8810.8|8809.3|8809.4|8807.7|199
1671774000000|2022-12-23 05:40:00|8810.8|8809.3|8811.4|8809.9|8811.7|8810.2|8809.8|8808|284
1671774300000|2022-12-23 05:45:00|8811.2|8809.7|8812|8810.5|8812.2|8810.7|8811.2|8809.4|310
1671774600000|2022-12-23 05:50:00|8812.1|8810.6|8811.7|8810.2|8813.1|8811.6|8811.3|8809.6|280
1671774900000|2022-12-23 05:55:00|8811.6|8810.1|8811.6|8810.1|8812.3|8810.4|8809.1|8807.6|612
1671775200000|2022-12-23 06:00:00|8811.5|8810|8812.5|8811|8812.8|8811.3|8810.8|8809.3|236
1671775500000|2022-12-23 06:05:00|8812.4|8810.9|8812.6|8811.1|8812.8|8811.3|8811.3|8809.8|236
1671775800000|2022-12-23 06:10:00|8812.5|8811|8815|8813.5|8815|8813.5|8812.5|8811|240
1671776100000|2022-12-23 06:15:00|8814.9|8813.4|8814.5|8813|8815.2|8813.7|8812.9|8811.4|204
1671776400000|2022-12-23 06:20:00|8814.4|8812.9|8815.4|8813.9|8815.8|8814.3|8814.4|8812.9|149
1671776700000|2022-12-23 06:25:00|8814.8|8813.3|8815.4|8813.9|8816.1|8814.6|8813.8|8812.3|230
1671777000000|2022-12-23 06:30:00|8815.5|8814|8812.9|8811.4|8816.3|8814.3|8812.9|8811.3|295
1671777300000|2022-12-23 06:35:00|8813.2|8811.7|8812.2|8810.7|8813.6|8811.8|8812|8810.5|249
1671777600000|2022-12-23 06:40:00|8812.1|8810.6|8811.6|8810.1|8812.3|8810.8|8810.4|8808.9|278
1671777900000|2022-12-23 06:45:00|8811.2|8809.7|8812.4|8810.9|8812.8|8811.3|8810.6|8809.1|229
1671778200000|2022-12-23 06:50:00|8812.5|8811|8812.2|8810.7|8813.8|8812.3|8812|8810.5|309
1671778500000|2022-12-23 06:55:00|8812.1|8810.6|8811.8|8809.6|8812.3|8810.8|8810.6|8809.1|332
1671778800000|2022-12-23 07:00:00|8811.9|8810.4|8811|8809.5|8814.1|8812.6|8810.7|8809.2|444
1671779100000|2022-12-23 07:05:00|8810.9|8809.4|8815.7|8814.2|8816.7|8815.2|8810.8|8809.3|475
1671779400000|2022-12-23 07:10:00|8815.8|8814.3|8815.7|8814.2|8816.2|8814.6|8815.1|8813.6|269
1671779700000|2022-12-23 07:15:00|8815.6|8814.1|8813.1|8811.6|8815.8|8814.3|8812.1|8810.6|360
1671780000000|2022-12-23 07:20:00|8812.9|8811.4|8813|8811.5|8814.5|8813|8812|8810.5|335
1671780300000|2022-12-23 07:25:00|8813.1|8811.6|8814.3|8812.8|8814.7|8813.2|8812.9|8811.4|318
1671780600000|2022-12-23 07:30:00|8814.4|8812.9|8811.4|8809.9|8818.7|8817.2|8811.1|8809.6|424
1671780900000|2022-12-23 07:35:00|8811.3|8809.8|8808.6|8807.1|8811.6|8810.1|8808.4|8806.9|386
1671781200000|2022-12-23 07:40:00|8808.7|8807.2|8805.3|8803.8|8808.8|8807.3|8805|8803.5|508
1671781500000|2022-12-23 07:45:00|8805.1|8803.6|8802.8|8801.3|8805.4|8803.9|8802.6|8801.1|421
1671781800000|2022-12-23 07:50:00|8802.9|8801.4|8810.1|8808.6|8810.3|8808.8|8801.8|8800.3|416
1671782100000|2022-12-23 07:55:00|8810.2|8808.7|8811|8809.5|8812.5|8811|8809|8807.5|506
1671782400000|2022-12-23 08:00:00|8811.3|8809.8|8803.8|8802.3|8811.6|8810.1|8801.8|8800.5|704
1671782700000|2022-12-23 08:05:00|8803.7|8802.2|8805.9|8804.4|8808.5|8807|8803.4|8801.9|704
1671783000000|2022-12-23 08:10:00|8806|8804.5|8801.1|8799.6|8806.1|8804.6|8799.7|8798.3|573
1671783300000|2022-12-23 08:15:00|8801|8799.5|8798.9|8797.4|8802.4|8801|8798.3|8796.8|578
1671783600000|2022-12-23 08:20:00|8798.8|8797.3|8798.3|8796.8|8802.7|8801.2|8797.8|8796.3|511
1671783900000|2022-12-23 08:25:00|8798.4|8796.9|8796|8794.5|8800.3|8798.8|8793.4|8791.9|614
1671784200000|2022-12-23 08:30:00|8796.1|8794.6|8794.1|8792.6|8797.1|8795.6|8793.4|8791.9|533
1671784500000|2022-12-23 08:35:00|8794.2|8792.7|8797.6|8796.1|8798.2|8796.7|8794.1|8792.6|549
1671784800000|2022-12-23 08:40:00|8797.5|8796|8798.2|8797.3|8799.2|8797.7|8795.1|8794|473
1671785100000|2022-12-23 08:45:00|8798.3|8797.4|8796.7|8795.2|8799.1|8797.6|8794.3|8792.8|439
1671785400000|2022-12-23 08:50:00|8796.8|8795.3|8796.1|8794.6|8797.4|8795.9|8794.2|8792.7|531
1671785700000|2022-12-23 08:55:00|8795.8|8794.3|8799.1|8797.6|8802.9|8801.5|8795.2|8793.8|582
1671786000000|2022-12-23 09:00:00|8799|8797.5|8801.7|8800.2|8803.1|8801.6|8798.4|8796.9|524
1671786300000|2022-12-23 09:05:00|8801.6|8800.1|8791.2|8789.7|8801.6|8800.1|8790.8|8789.3|617
1671786600000|2022-12-23 09:10:00|8791.1|8789.6|8801.4|8799.9|8801.5|8800|8790.9|8789.4|552
1671786900000|2022-12-23 09:15:00|8801.6|8800.1|8806.4|8804.9|8806.8|8805.3|8801.6|8800.1|501
1671787200000|2022-12-23 09:20:00|8806.3|8804.8|8805.8|8804.3|8807.3|8805.8|8804.2|8802.7|517
1671787500000|2022-12-23 09:25:00|8805.7|8804.2|8803.2|8801.7|8806|8804.5|8802.3|8800.8|522
1671787800000|2022-12-23 09:30:00|8803.5|8802|8795|8793.5|8804.8|8803.3|8794.8|8793.3|546
1671788100000|2022-12-23 09:35:00|8795.3|8793.8|8795.4|8793.9|8797.3|8795.8|8794.6|8793.1|387
1671788400000|2022-12-23 09:40:00|8795.6|8794.1|8792.6|8791.1|8796.1|8794.7|8791.7|8790.4|375
1671788700000|2022-12-23 09:45:00|8792.5|8791|8788.3|8786.8|8793.4|8791.9|8786.3|8785.1|373
1671789000000|2022-12-23 09:50:00|8787.9|8787|8793.3|8791.8|8793.8|8792.3|8787.9|8786.7|440
1671789300000|2022-12-23 09:55:00|8793.4|8791.9|8794.1|8793.2|8798|8796.5|8793.3|8791.8|390
1671789600000|2022-12-23 10:00:00|8794.2|8793.3|8805.7|8804.2|8805.8|8804.3|8794.2|8792.8|422
1671789900000|2022-12-23 10:05:00|8805.8|8804.3|8798.8|8797.3|8806.1|8804.6|8798.6|8797.2|399
1671790200000|2022-12-23 10:10:00|8798.9|8797.4|8807.3|8805.8|8808.1|8806.8|8798.5|8797.4|516
1671790500000|2022-12-23 10:15:00|8806.9|8805.4|8804.8|8803.3|8807.5|8805.9|8802.7|8801.2|421
1671790800000|2022-12-23 10:20:00|8805|8803.5|8803.6|8802.1|8806.7|8805.4|8801.2|8799.7|408
1671791100000|2022-12-23 10:25:00|8803.5|8802|8804.3|8802.8|8806.8|8805.3|8803|8801.7|422
1671791400000|2022-12-23 10:30:00|8804.4|8802.9|8797.9|8796.4|8804.6|8803.1|8796.6|8795.4|385
1671791700000|2022-12-23 10:35:00|8798|8796.5|8799|8797.5|8800.9|8799.4|8795.8|8794.5|502
1671792000000|2022-12-23 10:40:00|8798.9|8797.4|8800.3|8798.8|8800.9|8799.4|8797.9|8796.4|406
1671792300000|2022-12-23 10:45:00|8800.2|8798.7|8798.9|8797.4|8803|8801.7|8795.8|8794.6|420
1671792600000|2022-12-23 10:50:00|8798.8|8797.3|8796|8794.5|8798.8|8797.3|8794.3|8792.9|443
1671792900000|2022-12-23 10:55:00|8796.1|8794.6|8795|8793.5|8798.3|8796.8|8792.1|8791.2|512
1671793200000|2022-12-23 11:00:00|8794.9|8793.4|8792.8|8791.3|8795.7|8794.2|8789.8|8788.3|467
1671793500000|2022-12-23 11:05:00|8792.7|8791.2|8787.4|8785.9|8792.7|8791.2|8787.1|8785.6|442
1671793800000|2022-12-23 11:10:00|8787.3|8785.8|8786.4|8784.9|8787.7|8786.2|8784.4|8782.9|317
1671794100000|2022-12-23 11:15:00|8786.2|8784.7|8787.3|8785.8|8788.6|8787.1|8785.2|8783.7|401
1671794400000|2022-12-23 11:20:00|8787.4|8785.9|8792.4|8790.9|8793.2|8791.7|8787.4|8785.9|443
1671794700000|2022-12-23 11:25:00|8792.3|8790.8|8795.7|8794.2|8797.3|8795.8|8792.3|8790.8|421
1671795000000|2022-12-23 11:30:00|8795.6|8794.1|8792.4|8790.9|8796.8|8795.3|8792.3|8790.8|443
1671795300000|2022-12-23 11:35:00|8792.9|8791.4|8795.9|8794.4|8795.9|8794.6|8792.8|8791.3|292
1671795600000|2022-12-23 11:40:00|8796.7|8795.2|8794.3|8792.8|8796.8|8795.3|8792.6|8791.1|439
1671795900000|2022-12-23 11:45:00|8794.4|8792.9|8792.5|8791|8795|8793.5|8790.1|8788.6|455
1671796200000|2022-12-23 11:50:00|8792.4|8790.9|8795.5|8794|8795.6|8794.2|8791|8789.5|335
1671796500000|2022-12-23 11:55:00|8795.6|8794.1|8795.3|8793.8|8798.4|8796.9|8794.8|8793.6|407
1671796800000|2022-12-23 12:00:00|8795.4|8793.9|8798.4|8796.9|8799.2|8797.7|8795.1|8793.6|326
1671797100000|2022-12-23 12:05:00|8798.3|8796.8|8798.8|8797.3|8800|8798.5|8796.4|8794.9|332
1671797400000|2022-12-23 12:10:00|8798.7|8797.2|8791.7|8790.2|8798.8|8797.3|8791.2|8790|341
1671797700000|2022-12-23 12:15:00|8791.8|8790.3|8794|8792.5|8795.1|8793.9|8790.3|8788.9|329
1671798000000|2022-12-23 12:20:00|8794.1|8792.6|8795.9|8794.4|8795.9|8794.4|8793.8|8792.3|223
1671798300000|2022-12-23 12:25:00|8795.8|8794.3|8794.3|8792.8|8796.1|8794.6|8793.5|8792|280
1671798600000|2022-12-23 12:30:00|8794.2|8792.7|8794.1|8792.6|8796.6|8795.1|8792.9|8791.4|312
1671798900000|2022-12-23 12:35:00|8794.7|8793.2|8793|8791.5|8794.8|8793.3|8791.9|8790.4|214
1671799200000|2022-12-23 12:40:00|8792.9|8791.4|8800.5|8799|8801.3|8799.8|8792.8|8791.3|430
1671799500000|2022-12-23 12:45:00|8800.6|8799.1|8800.9|8799.4|8801.9|8800.4|8798.9|8797.4|360
1671799800000|2022-12-23 12:50:00|8800.8|8799.3|8795|8794.1|8802.2|8800.7|8794.6|8793.3|374
1671800100000|2022-12-23 12:55:00|8795.1|8793.6|8801.8|8800.3|8803.5|8802.5|8794.9|8793.4|490
1671800400000|2022-12-23 13:00:00|8801.4|8800.5|8802.7|8801.2|8803.6|8802.1|8799.9|8798.6|434
1671800700000|2022-12-23 13:05:00|8802.8|8801.3|8801.5|8800|8804|8802.5|8801.2|8799.7|355
1671801000000|2022-12-23 13:10:00|8801.4|8799.9|8804.1|8803.2|8804.4|8803.3|8801.3|8799.8|368
1671801300000|2022-12-23 13:15:00|8804|8803.1|8801|8799.5|8804|8803.1|8800.6|8799.1|471
1671801600000|2022-12-23 13:20:00|8801.2|8799.7|8804.1|8802.6|8805.1|8803.6|8801.2|8799.7|500
1671801900000|2022-12-23 13:25:00|8804|8802.5|8810|8799|8810|8803.9|8800|8798.5|488
1671802200000|2022-12-23 13:30:00|8810.4|8799.4|8814.6|8813.1|8817.5|8815.4|8803.4|8793.7|1833
1671802500000|2022-12-23 13:35:00|8814.7|8813.2|8806|8804.5|8815.5|8814|8805.6|8804|1369
1671802800000|2022-12-23 13:40:00|8805.9|8804.4|8807.3|8805.8|8808.1|8806.6|8803.8|8802.3|1253
1671803100000|2022-12-23 13:45:00|8807.2|8805.7|8807.2|8805.7|8810.5|8809|8805.9|8804.4|971
1671803400000|2022-12-23 13:50:00|8807.1|8805.6|8810.7|8809.2|8811.9|8810.4|8805.7|8804.2|948
1671803700000|2022-12-23 13:55:00|8810.5|8809|8808.7|8807.2|8813|8811.7|8808.3|8806.8|770
1671804000000|2022-12-23 14:00:00|8808.6|8807.1|8809.3|8807.8|8812.4|8810.9|8807.8|8806.3|740
1671804300000|2022-12-23 14:05:00|8809.4|8807.9|8809.8|8808.3|8811.9|8810.8|8807.3|8805.8|726
1671804600000|2022-12-23 14:10:00|8809.7|8808.2|8816.6|8815.1|8816.8|8815.4|8809.7|8808.2|749
1671804900000|2022-12-23 14:15:00|8816.2|8815.3|8813.8|8812.3|8819.1|8817.6|8813.5|8812|635
1671805200000|2022-12-23 14:20:00|8813.9|8812.4|8809.5|8808|8813.9|8812.4|8809.1|8807.6|579
1671805500000|2022-12-23 14:25:00|8809.3|8807.8|8811.2|8809.7|8811.5|8810|8807.4|8805.9|534
1671805800000|2022-12-23 14:30:00|8811.3|8809.8|8809.4|8807.9|8811.4|8809.9|8806.6|8805.1|785
1671806100000|2022-12-23 14:35:00|8809.5|8808|8807.3|8805.8|8810.5|8809|8806.7|8805.2|652
1671806400000|2022-12-23 14:40:00|8807.4|8805.9|8807.6|8806.1|8808.2|8806.7|8804.4|8802.9|750
1671806700000|2022-12-23 14:45:00|8807.7|8806.2|8810.3|8808.8|8810.6|8809.1|8807.6|8806.1|657
1671807000000|2022-12-23 14:50:00|8810.2|8808.7|8811.4|8809.9|8811.9|8810.4|8808.9|8807.4|603
1671807300000|2022-12-23 14:55:00|8811.2|8809.7|8816.1|8809.7|8816.4|8813.6|8810.9|8809.4|719
1671807600000|2022-12-23 15:00:00|8816.7|8807.4|8814.9|8813.4|8820.1|8814.8|8812|8807.4|1308
1671807900000|2022-12-23 15:05:00|8815|8813.5|8812.2|8810.7|8815.6|8814.1|8811.2|8809.7|830
1671808200000|2022-12-23 15:10:00|8812.3|8810.8|8811|8809.5|8812.8|8811.3|8810.5|8808.8|594
1671808500000|2022-12-23 15:15:00|8811.1|8809.6|8807.4|8805.9|8811.7|8810.2|8805.8|8804.3|715
1671808800000|2022-12-23 15:20:00|8807.3|8805.8|8806.3|8804.8|8810.9|8809.4|8805.9|8804.4|583
1671809100000|2022-12-23 15:25:00|8806.4|8804.9|8804.8|8803.3|8807.4|8805.9|8803.8|8802.3|497
1671809400000|2022-12-23 15:30:00|8804.9|8803.4|8802.7|8801.2|8806.4|8804.9|8802.3|8800.8|616
1671809700000|2022-12-23 15:35:00|8802.8|8801.3|8795.6|8794.1|8802.8|8801.3|8795.6|8794.1|641
1671810000000|2022-12-23 15:40:00|8795.5|8794|8793.4|8791.9|8795.8|8794.3|8789.3|8787.8|571
1671810300000|2022-12-23 15:45:00|8793.3|8791.8|8794|8792.5|8796.5|8795|8792.7|8791.2|588
1671810600000|2022-12-23 15:50:00|8793.9|8792.4|8797|8795.5|8798.1|8796.6|8793.6|8792.1|657
1671810900000|2022-12-23 15:55:00|8796.9|8795.4|8801.5|8800|8801.7|8800.7|8795.7|8794.2|762
1671811200000|2022-12-23 16:00:00|8801.1|8800.2|8803.3|8801.8|8803.9|8802.4|8800.1|8798.6|704
1671811500000|2022-12-23 16:05:00|8803.4|8801.9|8805.9|8804.4|8807.6|8806.1|8803.1|8801.6|471
1671811800000|2022-12-23 16:10:00|8805.8|8804.3|8806.6|8805.1|8807.8|8806.3|8805|8803.5|473
1671812100000|2022-12-23 16:15:00|8806.7|8805.2|8807.2|8805.7|8808.8|8807.3|8805.6|8804.2|516
1671812400000|2022-12-23 16:20:00|8807.1|8805.6|8807|8805.5|8807.7|8806.4|8805.4|8803.9|443
1671812700000|2022-12-23 16:25:00|8807.1|8805.6|8808.4|8806.9|8809.6|8808.1|8806.8|8805.3|420
1671813000000|2022-12-23 16:30:00|8808.5|8807|8806.5|8805|8808.6|8807.1|8805.6|8804.1|447
1671813300000|2022-12-23 16:35:00|8806.6|8805.1|8804.5|8803|8806.8|8805.3|8804.2|8802.7|473
1671813600000|2022-12-23 16:40:00|8804.6|8803.1|8805.2|8803.7|8806.4|8804.9|8804.2|8802.7|390
1671813900000|2022-12-23 16:45:00|8805.1|8803.6|8806.3|8804.8|8807.3|8805.8|8805.1|8803.6|304
1671814200000|2022-12-23 16:50:00|8806.2|8804.7|8807.7|8806.2|8809.1|8807.6|8806.2|8804.7|334
1671814500000|2022-12-23 16:55:00|8807.8|8806.3|8812.3|8810.8|8813.1|8811.8|8806.9|8805.4|419
1671814800000|2022-12-23 17:00:00|8812.4|8810.9|8813.1|8811.6|8815.7|8814.2|8812.2|8810.7|443
1671815100000|2022-12-23 17:05:00|8813|8811.5|8812|8810.5|8815.1|8813.6|8811.8|8810.4|392
1671815400000|2022-12-23 17:10:00|8812.1|8810.6|8810.4|8808.9|8813.6|8812.1|8810.1|8808.6|341
1671815700000|2022-12-23 17:15:00|8810.5|8809|8810.7|8809.2|8812.3|8810.8|8809.1|8807.6|364
1671816000000|2022-12-23 17:20:00|8810.8|8809.3|8806.8|8805.3|8811.3|8809.8|8806.7|8805.2|377
1671816300000|2022-12-23 17:25:00|8806.9|8805.4|8806.2|8804.7|8807.3|8805.8|8804.6|8803.1|416
1671816600000|2022-12-23 17:30:00|8806.3|8804.8|8808.7|8807.2|8808.9|8807.4|8806.2|8804.7|321
1671816900000|2022-12-23 17:35:00|8808.9|8807.4|8808.5|8807|8809.4|8807.9|8807.7|8805.9|400
1671817200000|2022-12-23 17:40:00|8808.4|8806.9|8808.8|8807.3|8809|8807.5|8807.6|8806.1|284
1671817500000|2022-12-23 17:45:00|8809|8807.5|8809.5|8808|8809.8|8808.3|8808|8806.5|297
1671817800000|2022-12-23 17:50:00|8809.4|8807.9|8812.1|8810.6|8813.1|8811.6|8808.5|8807|358
1671818100000|2022-12-23 17:55:00|8812|8810.5|8812.8|8811.3|8813.7|8812.2|8811.1|8809.6|370
1671818400000|2022-12-23 18:00:00|8812.6|8811.1|8813.6|8812.1|8815.1|8813.6|8811.9|8810.4|406
1671818700000|2022-12-23 18:05:00|8813.7|8812.2|8813|8811.5|8813.7|8812.2|8812.4|8810.9|276
1671819000000|2022-12-23 18:10:00|8812.9|8811.4|8815.1|8813.6|8815.2|8813.7|8812.9|8811.4|245
1671819300000|2022-12-23 18:15:00|8815.2|8813.7|8816.2|8814.7|8816.8|8815.3|8814.6|8813.1|315
1671819600000|2022-12-23 18:20:00|8816.3|8814.8|8817|8815.5|8817.1|8815.6|8815.8|8814.3|241
1671819900000|2022-12-23 18:25:00|8817.1|8815.6|8817.2|8815.7|8817.6|8816.1|8816.1|8814.6|300
1671820200000|2022-12-23 18:30:00|8817.1|8815.6|8819.4|8817.9|8819.4|8818.2|8816.6|8815.1|213
1671820500000|2022-12-23 18:35:00|8819.3|8817.8|8820.7|8819.2|8821.2|8819.9|8819.3|8817.8|232
1671820800000|2022-12-23 18:40:00|8820.6|8819.1|8818.9|8817.4|8822|8820.8|8818.6|8817.1|272
1671821100000|2022-12-23 18:45:00|8819|8817.5|8821.2|8819.7|8821.4|8819.9|8818.3|8816.8|316
1671821400000|2022-12-23 18:50:00|8821.1|8819.6|8820.1|8818.6|8821.8|8820.3|8819.8|8818.3|190
1671821700000|2022-12-23 18:55:00|8820|8818.5|8818.2|8816.7|8820.3|8818.8|8818.1|8816.6|218
1671822000000|2022-12-23 19:00:00|8818.5|8817|8819.3|8817.8|8819.7|8818.3|8817.7|8816.2|316
1671822300000|2022-12-23 19:05:00|8819.4|8817.9|8819.9|8818.4|8820.3|8818.5|8818.3|8816.8|251
1671822600000|2022-12-23 19:10:00|8820.1|8818.6|8820.2|8818.7|8821.5|8820.1|8819.3|8818.1|329
1671822900000|2022-12-23 19:15:00|8820.4|8818.9|8820.5|8819|8821.8|8820.3|8819.5|8818.4|262
1671823200000|2022-12-23 19:20:00|8820.6|8819.1|8820.7|8819.2|8820.7|8819.4|8819.2|8817.7|246
1671823500000|2022-12-23 19:25:00|8820.8|8819.3|8819.6|8818.1|8822|8820.1|8819.1|8817.6|285
1671823800000|2022-12-23 19:30:00|8819.5|8818|8820.8|8819.3|8821.5|8820|8819|8817.5|217
1671824100000|2022-12-23 19:35:00|8820.7|8819.2|8822.4|8820.9|8822.7|8821.3|8820.7|8819.2|200
1671824400000|2022-12-23 19:40:00|8822.3|8820.8|8821.9|8820.4|8824|8822.5|8821.1|8819.6|261
1671824700000|2022-12-23 19:45:00|8822.1|8820.6|8823.7|8822.2|8825.2|8823.7|8821.6|8820.1|288
1671825000000|2022-12-23 19:50:00|8823.8|8822.3|8824.4|8822.9|8824.8|8823.3|8820.2|8818.7|382
1671825300000|2022-12-23 19:55:00|8824.3|8822.8|8822|8820.5|8825.5|8824|8821.2|8819.7|316
1671825600000|2022-12-23 20:00:00|8822.1|8820.6|8816.6|8815.1|8822.6|8821.1|8816.1|8814.6|464
1671825900000|2022-12-23 20:05:00|8816.7|8815.2|8815.1|8813.6|8816.9|8815.4|8814|8812.5|346
1671826200000|2022-12-23 20:10:00|8815.2|8813.7|8816|8814.5|8816.3|8814.8|8814.2|8812.7|287
1671826500000|2022-12-23 20:15:00|8815.9|8814.4|8816.9|8815.4|8816.9|8815.4|8815.4|8813.9|328
1671826800000|2022-12-23 20:20:00|8816.8|8815.3|8817.6|8816.1|8818|8816.5|8816.6|8815.1|293
1671827100000|2022-12-23 20:25:00|8817.4|8815.9|8818.6|8817.1|8818.8|8817.3|8817.2|8815.7|306
1671827400000|2022-12-23 20:30:00|8818.7|8817.2|8819.8|8818.3|8820.4|8818.9|8817.5|8815.8|260
1671827700000|2022-12-23 20:35:00|8819.7|8818.2|8819.6|8818.1|8820.9|8819.4|8819.6|8818.1|221
1671828000000|2022-12-23 20:40:00|8819.5|8818|8818.4|8816.9|8820.5|8818.6|8817.7|8816.2|282
1671828300000|2022-12-23 20:45:00|8818.6|8817.1|8818.2|8816.7|8819.2|8817.7|8817.3|8815.8|261
1671828600000|2022-12-23 20:50:00|8818.4|8816.9|8815.8|8814.3|8818.5|8817|8814|8812.5|418
1671828900000|2022-12-23 20:55:00|8816.2|8814.7|8814.2|8812.7|8816.5|8815|8813.2|8811.7|470
1671829200000|2022-12-23 21:00:00|8814.1|8812.6|8813.6|8812.1|8815.7|8814.2|8812.6|8811.1|442
1671829500000|2022-12-23 21:05:00|8813.5|8812|8814.5|8813|8814.8|8813.3|8812.3|8810.8|276
1671829800000|2022-12-23 21:10:00|8814.4|8812.9|8811.8|8810.3|8814.5|8813|8811.3|8809.8|352
1671830100000|2022-12-23 21:15:00|8811.7|8810.2|8810.2|8808.7|8812.3|8810.8|8810|8808.5|390
1671830400000|2022-12-23 21:20:00|8810.3|8808.8|8813.2|8811.7|8813.6|8812.1|8809.8|8808.3|307
1671830700000|2022-12-23 21:25:00|8813.4|8811.9|8809.8|8808.3|8813.4|8811.9|8809.8|8808.3|298
1671831000000|2022-12-23 21:30:00|8809.9|8808.4|8811.4|8809.9|8811.4|8809.9|8809.4|8807.9|359
1671831300000|2022-12-23 21:35:00|8811.5|8810|8808.8|8807.3|8812.1|8810.6|8808|8806.5|427
1671831600000|2022-12-23 21:40:00|8808.6|8807.1|8810.4|8808.9|8811|8809.5|8808.5|8807|473
1671831900000|2022-12-23 21:45:00|8810.7|8809.2|8811.8|8810.3|8815.6|8812.2|8810.4|8804.6|974
1671832200000|2022-12-23 21:50:00|8812|8810.5|8811.2|8809.7|8818.2|8812.2|8810.1|8804.6|796
1671832500000|2022-12-23 21:55:00|8810.5|8809|8811.1|8809.6|8815.9|8810.6|8808.3|8804.4|472
1672088100000|2022-12-26 20:55:00|8819.1|8805.6|8819.5|8805.8|8819.5|8805.8|8816.7|8802.3|13
1672088400000|2022-12-26 21:00:00|8819.4|8802.6|8820.9|8806.9|8823.5|8807.4|8816.6|8801.3|355
1672088700000|2022-12-26 21:05:00|8821|8806.8|8819.4|8806.7|8823|8807.3|8817|8802.1|191
1672089000000|2022-12-26 21:10:00|8819.3|8806.6|8818.6|8804.5|8821.4|8807.3|8817|8802.8|109
1672089300000|2022-12-26 21:15:00|8818.5|8804.6|8820.5|8805.4|8823.2|8806.9|8817|8802.6|204
1672089600000|2022-12-26 21:20:00|8818.8|8804.8|8819.7|8804.6|8822.3|8806.3|8818.8|8804.5|40
1672089900000|2022-12-26 21:25:00|8819.6|8804.5|8818.6|8804.8|8822.4|8807.1|8818.6|8803.3|68
1672090200000|2022-12-26 21:30:00|8822.3|8806|8817.6|8804.5|8822.9|8807.1|8817|8803.7|57
1672090500000|2022-12-26 21:35:00|8816.7|8804.2|8816.9|8803.4|8817.6|8804.4|8816.6|8803.2|37
1672090800000|2022-12-26 21:40:00|8816.7|8803.6|8819.6|8804.6|8823.5|8804.7|8816.6|8800.2|32
1672091100000|2022-12-26 21:45:00|8817.2|8804.3|8823.1|8804.8|8823.1|8804.8|8817.2|8799.7|5
1672091400000|2022-12-26 21:50:00|8817.2|8802.8|8823.2|8807.1|8824.8|8807.9|8817.2|8802.8|93
1672091700000|2022-12-26 21:55:00|8824.1|8807.2|8818.3|8804.6|8826.9|8807.5|8817.8|8803.6|67
1672092000000|2022-12-26 22:00:00|8819.4|8805.8|8829.9|8808.9|8830.3|8809.3|8818.6|8801.9|57
1672092300000|2022-12-26 22:05:00|8829|8808|8822.4|8808.3|8830.1|8809.1|8820|8804.9|69
1672092600000|2022-12-26 22:10:00|8822.6|8808.7|8822|8811|8824.6|8811.2|8819.5|8808.3|26
1672092900000|2022-12-26 22:15:00|8819.9|8810.8|8820.7|8809.7|8822.1|8811.4|8819.9|8809.3|35
1672093200000|2022-12-26 22:20:00|8820.8|8809.8|8821.6|8810.6|8822|8811|8820|8809|80
1672093500000|2022-12-26 22:25:00|8821.8|8810.8|8821.8|8810.8|8822.2|8811.2|8820.8|8809.8|72
1672093800000|2022-12-26 22:30:00|8821.6|8810.6|8820.2|8809.2|8822.2|8811.9|8819.5|8808.5|88
1672094100000|2022-12-26 22:35:00|8820.6|8809.6|8819.8|8808.8|8820.7|8810.2|8819.5|8808.5|35
1672094400000|2022-12-26 22:40:00|8819.9|8808.9|8820|8809|8821.4|8810.4|8818.8|8807.8|48
1672094700000|2022-12-26 22:45:00|8821.5|8810.5|8820.8|8810.2|8821.6|8810.6|8819.9|8808.9|52
1672095000000|2022-12-26 22:50:00|8820.5|8810.1|8821.2|8810.2|8821.8|8810.8|8819.8|8809.3|39
1672095300000|2022-12-26 22:55:00|8820.9|8810|8821.2|8810.2|8821.9|8810.9|8819.4|8809.2|111
1672095600000|2022-12-26 23:00:00|8819.6|8808.6|8816.3|8808.2|8822.4|8811.9|8814|8804.5|648
1672095900000|2022-12-26 23:05:00|8816.1|8808.3|8815.6|8809.5|8818.5|8813.6|8815.3|8807.7|542
1672096200000|2022-12-26 23:10:00|8815.7|8809.6|8814.2|8808.6|8816|8810.8|8812.4|8807.9|503
1672096500000|2022-12-26 23:15:00|8814.1|8809|8812.1|8808.5|8815.6|8811.6|8811.8|8808.3|614
1672096800000|2022-12-26 23:20:00|8811.8|8808.2|8811.5|8808.7|8813.6|8810.6|8811|8808.1|446
1672097100000|2022-12-26 23:25:00|8811.4|8808.8|8810.6|8807.9|8812.3|8809.2|8809.7|8807.2|444
1672097400000|2022-12-26 23:30:00|8810.7|8808.1|8808.3|8805.2|8810.8|8808.3|8805.1|8801.8|893
1672097700000|2022-12-26 23:35:00|8808.4|8805.1|8806.2|8802.9|8810.8|8807.6|8805.7|8802.7|858
1672098000000|2022-12-26 23:40:00|8806.1|8803|8810.5|8807.4|8810.9|8807.7|8804.2|8801.1|827
1672098300000|2022-12-26 23:45:00|8810.4|8807.2|8806.8|8804.3|8810.7|8807.4|8806.8|8804|618
1672098600000|2022-12-26 23:50:00|8806.9|8804.4|8807.9|8805.2|8808.1|8805.4|8806|8803.1|550
1672098900000|2022-12-26 23:55:00|8807.8|8805.3|8807.4|8805|8808.4|8805.7|8806.7|8803.7|732
1672099200000|2022-12-27 00:00:00|8807.1|8804.7|8806.4|8803.4|8808.9|8805.9|8804.9|8802.4|966
1672099500000|2022-12-27 00:05:00|8806.2|8803.3|8805.3|8802.9|8807.9|8804.8|8804.4|8801.8|556
1672099800000|2022-12-27 00:10:00|8805.5|8802.8|8808.8|8806|8809.2|8806.8|8805.1|8802.2|720
1672100100000|2022-12-27 00:15:00|8809.1|8805.8|8807.5|8805.2|8809.8|8807.2|8807|8804.5|1089
1672100400000|2022-12-27 00:20:00|8807.6|8805.3|8807.9|8805.4|8808.7|8806.3|8807.2|8804.6|607
1672100700000|2022-12-27 00:25:00|8808.1|8805.3|8808.4|8805.8|8809.1|8806.9|8806.7|8804.2|450
1672101000000|2022-12-27 00:30:00|8808.3|8805.6|8807.9|8806.4|8809|8807|8806.9|8804.7|486
1672101300000|2022-12-27 00:35:00|8807.8|8806.3|8806.6|8804.2|8807.9|8806.4|8806.1|8804.1|436
1672101600000|2022-12-27 00:40:00|8806.5|8804.3|8807.1|8805.6|8807.7|8805.8|8806.2|8804.1|440
1672101900000|2022-12-27 00:45:00|8807.6|8805.3|8809.5|8806.6|8809.6|8807.8|8806.5|8804.8|490
1672102200000|2022-12-27 00:50:00|8809.6|8806.9|8814|8811.4|8814.2|8812.1|8808.4|8806.5|684
1672102500000|2022-12-27 00:55:00|8814.1|8812.7|8812.2|8810.7|8814.6|8812.7|8811.2|8809.2|504
1672102800000|2022-12-27 01:00:00|8812.1|8810.6|8813.4|8811.9|8814.5|8812.6|8812.1|8810.4|504
1672103100000|2022-12-27 01:05:00|8813.2|8811.7|8809.8|8807.5|8813.9|8812.2|8809.3|8807.5|570
1672103400000|2022-12-27 01:10:00|8809.3|8807.8|8811.5|8809.2|8811.7|8810.2|8808.8|8807.1|573
1672103700000|2022-12-27 01:15:00|8811.4|8809.1|8809.2|8807.7|8812.2|8810.3|8808.3|8806.5|472
1672104000000|2022-12-27 01:20:00|8809.5|8807.3|8810.5|8809|8810.8|8809.3|8808.9|8807|402
1672104300000|2022-12-27 01:25:00|8810.6|8809.1|8810.6|8809.1|8810.9|8809.4|8810.3|8808.2|486
1672104600000|2022-12-27 01:30:00|8810.5|8809|8810.5|8808.2|8810.9|8809.3|8809.7|8807.8|441
1672104900000|2022-12-27 01:35:00|8810|8808.5|8810.5|8809|8810.8|8809.3|8809.9|8807.9|256
1672105200000|2022-12-27 01:40:00|8810.4|8808.9|8810.2|8808.7|8810.7|8809.1|8809.2|8807.5|331
1672105500000|2022-12-27 01:45:00|8810.1|8808.6|8808.1|8806.6|8810.6|8808.8|8807.7|8806.2|386
1672105800000|2022-12-27 01:50:00|8808.2|8806.7|8807.2|8805.7|8808.2|8806.7|8807|8805.3|400
1672106100000|2022-12-27 01:55:00|8807.1|8805.6|8805.1|8803.6|8807.1|8805.6|8803.4|8801.9|400
1672106400000|2022-12-27 02:00:00|8805.2|8803.7|8807.6|8806.1|8808.1|8806.6|8804.6|8803|494
1672106700000|2022-12-27 02:05:00|8807.5|8806|8809.2|8807.7|8809.7|8808.2|8806.5|8805|340
1672107000000|2022-12-27 02:10:00|8809.1|8807.6|8807.7|8806.2|8809.4|8807.9|8806.9|8805.4|361
1672107300000|2022-12-27 02:15:00|8807.6|8806.1|8806|8804.5|8807.9|8806.4|8804.2|8802.7|397
1672107600000|2022-12-27 02:20:00|8806.3|8804.8|8806.7|8805.2|8807.8|8806.1|8804.5|8802.8|400
1672107900000|2022-12-27 02:25:00|8806.2|8804.7|8805.4|8803.9|8807.3|8805.6|8805.3|8803.8|257
1672108200000|2022-12-27 02:30:00|8805.5|8804|8804|8802.5|8805.6|8804.1|8803.3|8801.8|372
1672108500000|2022-12-27 02:35:00|8804.1|8802.6|8802.6|8801.1|8804.1|8802.6|8802.5|8801|302
1672108800000|2022-12-27 02:40:00|8802.5|8801|8802.3|8800.8|8803.1|8801.6|8801.8|8800.3|283
1672109100000|2022-12-27 02:45:00|8802.2|8800.7|8802.2|8800.7|8802.5|8801|8801.7|8799.9|302
1672109400000|2022-12-27 02:50:00|8802.3|8800.8|8803.5|8802|8803.8|8802.3|8801.9|8800.4|271
1672109700000|2022-12-27 02:55:00|8803.4|8801.9|8803.6|8802.1|8803.7|8802.2|8803|8801.5|228
1672110000000|2022-12-27 03:00:00|8803.7|8802.2|8802.6|8801.1|8804|8802.5|8802.2|8800.7|258
1672110300000|2022-12-27 03:05:00|8802.5|8801|8802.5|8801|8803.4|8801.9|8802.1|8800.4|261
1672110600000|2022-12-27 03:10:00|8802.6|8801.1|8803.7|8802.2|8803.8|8802.3|8802.1|8800.5|317
1672110900000|2022-12-27 03:15:00|8803.8|8802.3|8803.4|8801.9|8804.3|8802.8|8803.3|8801.3|296
1672111200000|2022-12-27 03:20:00|8803.5|8802|8803.7|8802.2|8804.1|8802.6|8803.1|8801.3|252
1672111500000|2022-12-27 03:25:00|8803.6|8802.1|8803.7|8802.2|8804|8802.5|8803.2|8801.7|255
1672111800000|2022-12-27 03:30:00|8803.6|8802.1|8805.3|8803.8|8806|8804.5|8803.6|8802.1|383
1672112100000|2022-12-27 03:35:00|8805.4|8803.9|8805.9|8804.4|8806.4|8804.9|8805|8803.4|313
1672112400000|2022-12-27 03:40:00|8806|8804.5|8807|8805.5|8807.4|8805.9|8805.7|8804.2|337
1672112700000|2022-12-27 03:45:00|8806.9|8805.4|8807.7|8806.2|8807.8|8806.3|8806.7|8805|275
1672113000000|2022-12-27 03:50:00|8807.6|8806.1|8807.7|8806.2|8807.8|8806.3|8806.9|8805.1|312
1672113300000|2022-12-27 03:55:00|8807.6|8806.1|8807|8805.5|8807.6|8806.1|8806.5|8805|268
1672113600000|2022-12-27 04:00:00|8807.1|8805.6|8808.1|8806.6|8808.2|8806.6|8806.7|8805.2|222
1672113900000|2022-12-27 04:05:00|8807.9|8806.4|8807.6|8806.1|8808.5|8806.7|8807.4|8805.9|193
1672114200000|2022-12-27 04:10:00|8807.7|8806.2|8809.1|8807.6|8809.1|8807.6|8807.4|8805.9|273
1672114500000|2022-12-27 04:15:00|8809|8807.5|8809.3|8807.8|8810.2|8808.4|8808.8|8807|273
1672114800000|2022-12-27 04:20:00|8809.4|8807.9|8808.4|8806.9|8809.5|8808|8808|8806.2|232
1672115100000|2022-12-27 04:25:00|8808.3|8806.8|8809.2|8807.7|8809.2|8807.7|8807.9|8806.2|217
1672115400000|2022-12-27 04:30:00|8809.6|8807.2|8809.5|8808|8809.8|8808.1|8808.7|8806.8|261
1672115700000|2022-12-27 04:35:00|8809.4|8807.9|8809.1|8807.6|8809.9|8808.4|8809|8807.5|230
1672116000000|2022-12-27 04:40:00|8809.2|8807.7|8807.7|8806.2|8809.2|8807.7|8807.6|8805.9|179
1672116300000|2022-12-27 04:45:00|8807.8|8806.3|8808.6|8807.1|8809.1|8807.3|8807.6|8806|203
1672116600000|2022-12-27 04:50:00|8808.7|8807.2|8808.5|8807|8808.8|8807.3|8807.8|8806.3|195
1672116900000|2022-12-27 04:55:00|8808.6|8807.1|8807.7|8806.2|8808.7|8807.2|8807.5|8806|210
1672117200000|2022-12-27 05:00:00|8807.6|8806.1|8807.1|8805.6|8807.9|8806.4|8806.9|8805.1|266
1672117500000|2022-12-27 05:05:00|8807|8805.5|8806.1|8804.6|8807.2|8805.7|8805.4|8803.9|298
1672117800000|2022-12-27 05:10:00|8805.9|8804.4|8805.5|8804|8806|8804.5|8804.6|8803.1|202
1672118100000|2022-12-27 05:15:00|8805.4|8803.9|8805.3|8803.8|8805.9|8804.4|8804.5|8803|254
1672118400000|2022-12-27 05:20:00|8805.4|8803.9|8806.7|8805.2|8807.2|8805.7|8804.7|8803.2|245
1672118700000|2022-12-27 05:25:00|8806.8|8805.3|8806.8|8805.3|8807.9|8806.4|8806.8|8805.3|208
1672119000000|2022-12-27 05:30:00|8806.7|8805.2|8805.4|8803.9|8807.9|8806.4|8805.3|8803.8|276
1672119300000|2022-12-27 05:35:00|8805.5|8804|8807.9|8806.4|8808.5|8807|8805.2|8803.7|235
1672119600000|2022-12-27 05:40:00|8807.8|8806.3|8807.1|8805.6|8808|8806.5|8806.8|8805.3|264
1672119900000|2022-12-27 05:45:00|8807|8805.5|8808|8806.5|8808.2|8806.7|8806.8|8805.3|283
1672120200000|2022-12-27 05:50:00|8808.1|8806.6|8809.9|8808.4|8810.5|8809|8808.1|8806.6|231
1672120500000|2022-12-27 05:55:00|8810.1|8808.6|8810.7|8809.2|8811.7|8810.2|8809.5|8808|308
1672120800000|2022-12-27 06:00:00|8810.6|8809.1|8810.4|8808.9|8811.7|8810|8810.1|8808.6|329
1672121100000|2022-12-27 06:05:00|8810.5|8809|8813.5|8812|8814.1|8812.6|8810.2|8808.6|297
1672121400000|2022-12-27 06:10:00|8813.4|8811.9|8812.5|8811|8813.6|8812.1|8811.9|8810.4|375
1672121700000|2022-12-27 06:15:00|8812.4|8810.9|8816.1|8814.6|8816.9|8815.4|8812|8810.4|385
1672122000000|2022-12-27 06:20:00|8816.6|8814.3|8817.6|8816.1|8819.8|8818.3|8816.3|8814.3|323
1672122300000|2022-12-27 06:25:00|8817.7|8816.2|8815.6|8814.1|8819|8817.2|8815.5|8814|288
1672122600000|2022-12-27 06:30:00|8815.5|8814|8815|8813.5|8815.8|8814.3|8814|8812.3|293
1672122900000|2022-12-27 06:35:00|8815.1|8813.6|8815.8|8814.3|8815.8|8814.3|8813.4|8811.9|239
1672123200000|2022-12-27 06:40:00|8815.7|8814.2|8813.3|8811.8|8816|8814.5|8813|8811.5|256
1672123500000|2022-12-27 06:45:00|8813.4|8811.9|8813.5|8812|8815.3|8813.6|8812.5|8811|487
1672123800000|2022-12-27 06:50:00|8813.4|8811.9|8808.6|8807.1|8814.1|8812.6|8808.3|8806.8|334
1672124100000|2022-12-27 06:55:00|8808.7|8807.2|8806.8|8805.3|8808.7|8807.2|8805.6|8804.1|345
1672124400000|2022-12-27 07:00:00|8807|8805.5|8808.9|8807.4|8810.4|8808.9|8805.6|8804.1|508
1672124700000|2022-12-27 07:05:00|8808.8|8807.3|8806.4|8804.9|8809|8807.5|8806.1|8804.6|486
1672125000000|2022-12-27 07:10:00|8806.3|8804.8|8806.4|8804.9|8808|8806.5|8805.8|8804.3|455
1672125300000|2022-12-27 07:15:00|8806.5|8805|8811.9|8810.4|8813|8811.5|8805.2|8803.7|620
1672125600000|2022-12-27 07:20:00|8812|8810.5|8810.5|8809|8812.2|8810.7|8810.1|8808.6|451
1672125900000|2022-12-27 07:25:00|8810.3|8808.8|8810.1|8808.6|8810.8|8809.3|8809.2|8807.7|394
1672126200000|2022-12-27 07:30:00|8810.2|8808.7|8811.6|8810.1|8811.8|8810.3|8809.6|8808.1|352
1672126500000|2022-12-27 07:35:00|8811.7|8810.2|8809.6|8808.1|8812.4|8810.9|8809.5|8808|373
1672126800000|2022-12-27 07:40:00|8809.5|8808|8807.9|8806.4|8811.7|8809.8|8806.9|8805.4|354
1672127100000|2022-12-27 07:45:00|8807.8|8806.3|8806.6|8805.1|8809.1|8807.6|8806.3|8805|411
1672127400000|2022-12-27 07:50:00|8806.7|8805.2|8804.3|8802.8|8807.8|8806.3|8804.1|8802.6|327
1672127700000|2022-12-27 07:55:00|8804.2|8802.7|8804.5|8803|8805.4|8803.9|8801.8|8800.3|442
1672128000000|2022-12-27 08:00:00|8804.6|8803.1|8811.4|8809.9|8811.4|8809.9|8804|8802.5|474
1672128300000|2022-12-27 08:05:00|8811.8|8810.3|8812.4|8810.9|8814|8812.5|8810.1|8808.8|526
1672128600000|2022-12-27 08:10:00|8812.5|8811|8814.1|8812.6|8816|8814.7|8811.4|8809.9|491
1672128900000|2022-12-27 08:15:00|8814|8812.5|8817.7|8816.2|8818|8816.5|8813.2|8811.7|382
1672129200000|2022-12-27 08:20:00|8817.4|8815.9|8818.4|8816.9|8819|8817.5|8814.7|8813.2|477
1672129500000|2022-12-27 08:25:00|8818.5|8817|8821.9|8820.4|8822.6|8821.2|8818|8816.9|491
1672129800000|2022-12-27 08:30:00|8821.8|8820.3|8830.7|8829.2|8831.7|8830.2|8821.6|8820.3|482
1672130100000|2022-12-27 08:35:00|8830.6|8829.1|8830.3|8828.8|8831.9|8830.5|8826.6|8825.2|474
1672130400000|2022-12-27 08:40:00|8830.6|8829.1|8829.5|8828|8834.3|8833.2|8829.5|8828|558
1672130700000|2022-12-27 08:45:00|8829.4|8827.9|8826.8|8825.3|8832.1|8830.7|8826.7|8825.2|513
1672131000000|2022-12-27 08:50:00|8826.7|8825.2|8827.5|8826|8829.1|8827.9|8825.3|8824.1|493
1672131300000|2022-12-27 08:55:00|8827.3|8826.4|8825.2|8823.7|8828.2|8826.7|8824.9|8823.6|438
1672131600000|2022-12-27 09:00:00|8825.3|8823.8|8824.9|8823.4|8826.1|8824.7|8823.5|8822|431
1672131900000|2022-12-27 09:05:00|8825.2|8823.7|8825.4|8823.9|8826.3|8824.8|8823.9|8822.4|406
1672132200000|2022-12-27 09:10:00|8825.3|8823.8|8827.2|8825.7|8827.2|8825.7|8822.8|8821.3|428
1672132500000|2022-12-27 09:15:00|8827.3|8825.8|8829.4|8827.9|8830.4|8828.9|8827|8825.4|546
1672132800000|2022-12-27 09:20:00|8829.3|8827.8|8829.5|8828|8831|8829.6|8827.5|8826|485
1672133100000|2022-12-27 09:25:00|8829.6|8828.1|8826.4|8824.9|8829.6|8828.1|8824.6|8823.1|437
1672133400000|2022-12-27 09:30:00|8826.5|8825|8828.5|8827|8828.7|8827.2|8826.2|8824.7|363
1672133700000|2022-12-27 09:35:00|8828.4|8826.9|8829.7|8828.2|8832.2|8830.7|8828.2|8826.7|389
1672134000000|2022-12-27 09:40:00|8829.8|8828.3|8833.9|8832.4|8835.2|8834|8829.7|8828.2|351
1672134300000|2022-12-27 09:45:00|8833.8|8832.3|8835.5|8834|8837|8835.5|8831.9|8830.8|434
1672134600000|2022-12-27 09:50:00|8835.4|8833.9|8837.7|8836.2|8837.9|8836.7|8833.3|8832.1|380
1672134900000|2022-12-27 09:55:00|8837.8|8836.3|8838.3|8837.4|8843|8841.9|8837.1|8835.7|440
1672135200000|2022-12-27 10:00:00|8838.4|8837.5|8843.3|8841.8|8843.6|8842.4|8835.6|8834.5|486
1672135500000|2022-12-27 10:05:00|8843.1|8841.6|8836.5|8835|8845|8843.9|8835.3|8833.8|586
1672135800000|2022-12-27 10:10:00|8836.6|8835.1|8832.7|8831.2|8836.8|8835.3|8831|8829.5|548
1672136100000|2022-12-27 10:15:00|8832.4|8831.5|8837|8835.5|8837|8835.6|8830.6|8829.1|432
1672136400000|2022-12-27 10:20:00|8836.9|8835.4|8840.3|8838.8|8840.7|8839.6|8836.8|8835.3|476
1672136700000|2022-12-27 10:25:00|8840.4|8838.9|8842.1|8840.6|8844.2|8842.7|8838.1|8836.9|570
1672137000000|2022-12-27 10:30:00|8842|8840.5|8843.1|8841.6|8844.8|8843.8|8840.6|8839.1|524
1672137300000|2022-12-27 10:35:00|8843.2|8841.7|8840.2|8838.7|8843.4|8842.2|8839.6|8838.3|410
1672137600000|2022-12-27 10:40:00|8840.3|8838.8|8840.5|8839|8840.8|8839.5|8839.5|8838.3|275
1672137900000|2022-12-27 10:45:00|8840.6|8839.1|8840.6|8839.1|8841|8839.9|8840|8838.7|248
1672138200000|2022-12-27 10:50:00|8840.7|8839.2|8840.4|8838.9|8840.8|8839.6|8840.2|8838.7|228
1672138500000|2022-12-27 10:55:00|8840.3|8838.8|8843.2|8841.7|8845|8843.5|8839.9|8838.5|404
1672138800000|2022-12-27 11:00:00|8843|8841.5|8844.9|8843.4|8846.8|8845.3|8842|8840.5|475
1672139100000|2022-12-27 11:05:00|8844.7|8843.2|8846.6|8845.1|8847.1|8845.8|8843.8|8842.4|357
1672139400000|2022-12-27 11:10:00|8847|8845.5|8849|8847.5|8849.6|8848.2|8846.4|8845.2|474
1672139700000|2022-12-27 11:15:00|8848.5|8847|8849.3|8847.8|8849.4|8848.1|8845.6|8844.1|336
1672140000000|2022-12-27 11:20:00|8849.4|8847.9|8850.2|8849.3|8850.6|8849.3|8848.1|8847|307
1672140300000|2022-12-27 11:25:00|8850.1|8849.2|8850.6|8849.1|8851.1|8849.8|8849.3|8848.4|228
1672140600000|2022-12-27 11:30:00|8850.8|8849.3|8851.7|8850.2|8852.1|8850.7|8849.3|8847.9|438
1672140900000|2022-12-27 11:35:00|8851.6|8850.1|8853.4|8851.9|8853.7|8852.5|8851.3|8849.8|352
1672141200000|2022-12-27 11:40:00|8853.5|8852|8855.4|8853.9|8855.6|8854.1|8851.2|8849.7|296
1672141500000|2022-12-27 11:45:00|8855.3|8853.8|8854.6|8853.1|8858|8856.5|8854.4|8852.9|379
1672141800000|2022-12-27 11:50:00|8854.5|8853|8852.4|8850.9|8854.6|8853.1|8850.1|8848.6|378
1672142100000|2022-12-27 11:55:00|8852.5|8851|8851.6|8850.1|8854.9|8853.4|8848.9|8847.4|484
1672142400000|2022-12-27 12:00:00|8851.7|8850.2|8850.4|8848.9|8852.7|8851.2|8848.4|8846.9|504
1672142700000|2022-12-27 12:05:00|8850.2|8848.7|8855.3|8853.8|8855.9|8854.4|8849.1|8847.6|534
1672143000000|2022-12-27 12:10:00|8855.4|8853.9|8852.1|8850.6|8856.1|8855|8851.7|8850.4|384
1672143300000|2022-12-27 12:15:00|8852.2|8850.7|8849.2|8847.7|8852.2|8850.7|8848.2|8846.7|335
1672143600000|2022-12-27 12:20:00|8849.1|8847.6|8847.9|8846.4|8850.3|8849.4|8847.3|8845.8|317
1672143900000|2022-12-27 12:25:00|8848|8846.5|8848.1|8846.6|8850.6|8849.1|8847.2|8845.9|363
1672144200000|2022-12-27 12:30:00|8848|8846.5|8845.3|8843.8|8848.2|8847|8845.2|8843.7|381
1672144500000|2022-12-27 12:35:00|8845.2|8843.7|8844.4|8842.9|8845.8|8844.5|8843.6|8842.2|435
1672144800000|2022-12-27 12:40:00|8844.3|8842.8|8841.8|8840.3|8846.5|8845.2|8841.7|8840.2|440
1672145100000|2022-12-27 12:45:00|8842|8840.5|8840.7|8839.2|8843|8841.8|8837.2|8836|387
1672145400000|2022-12-27 12:50:00|8840.8|8839.3|8842.5|8841|8843.4|8842|8838.7|8837.2|405
1672145700000|2022-12-27 12:55:00|8842.6|8841.1|8842.5|8841|8844.3|8842.8|8840.8|8839.4|628
1672146000000|2022-12-27 13:00:00|8842.3|8840.8|8839.1|8837.6|8842.5|8841|8837.9|8836.5|706
1672146300000|2022-12-27 13:05:00|8839|8837.5|8835.2|8833.7|8839.4|8837.9|8834.6|8833.2|529
1672146600000|2022-12-27 13:10:00|8835.1|8833.6|8833.9|8832.4|8835.8|8834.5|8832.6|8831.4|465
1672146900000|2022-12-27 13:15:00|8833.7|8832.2|8838.2|8836.7|8839.9|8838.4|8833.4|8831.9|573
1672147200000|2022-12-27 13:20:00|8838.5|8837|8837|8835.5|8838.8|8837.3|8836.9|8835.4|361
1672147500000|2022-12-27 13:25:00|8837.1|8835.6|8836.4|8834.9|8837.8|8836.3|8835.4|8834.1|359
1672147800000|2022-12-27 13:30:00|8836.3|8834.8|8836.2|8834.7|8837.8|8836.5|8835.7|8834.2|396
1672148100000|2022-12-27 13:35:00|8836.3|8834.8|8838.8|8837.3|8839.3|8837.8|8835.8|8834.5|417
1672148400000|2022-12-27 13:40:00|8838.9|8837.4|8842.3|8840.8|8842.8|8841.3|8838.9|8837.4|520
1672148700000|2022-12-27 13:45:00|8842.2|8840.7|8841|8839.5|8843.5|8842|8839.3|8837.8|515
1672149000000|2022-12-27 13:50:00|8841.1|8839.6|8838.4|8836.9|8841.9|8840.7|8838.2|8836.7|565
1672149300000|2022-12-27 13:55:00|8838.9|8837.4|8839.3|8837.8|8841|8839.5|8837.6|8836.1|519
1672149600000|2022-12-27 14:00:00|8839.4|8837.9|8844.6|8843.1|8844.8|8843.4|8839.4|8837.9|679
1672149900000|2022-12-27 14:05:00|8844.3|8842.8|8845.1|8843.6|8846|8844.5|8843.1|8841.9|581
1672150200000|2022-12-27 14:10:00|8845|8843.5|8842.2|8840.7|8845.5|8844.2|8842|8840.5|560
1672150500000|2022-12-27 14:15:00|8842.1|8840.6|8842.2|8840.7|8843.2|8841.7|8840.4|8838.9|548
1672150800000|2022-12-27 14:20:00|8842.1|8840.6|8840|8838.5|8843.9|8842.4|8839.6|8838.1|474
1672151100000|2022-12-27 14:25:00|8840.1|8838.6|8839.5|8838|8840.6|8839.1|8837.8|8836.3|413
1672151400000|2022-12-27 14:30:00|8839.4|8837.9|8836.7|8835.2|8840.5|8839|8835.9|8834.4|686
1672151700000|2022-12-27 14:35:00|8836.6|8835.1|8835.1|8833.6|8837.4|8835.9|8833.2|8831.7|560
1672152000000|2022-12-27 14:40:00|8835|8833.5|8838.9|8837.4|8839|8837.5|8834.8|8833.3|580
1672152300000|2022-12-27 14:45:00|8839.1|8837.6|8838.4|8836.9|8840|8838.7|8835.9|8834.4|599
1672152600000|2022-12-27 14:50:00|8838.5|8837|8840|8838.5|8840.1|8838.7|8837.3|8836.4|469
1672152900000|2022-12-27 14:55:00|8840.1|8838.6|8840.5|8839|8840.6|8839.1|8837.3|8835.8|500
1672153200000|2022-12-27 15:00:00|8840.4|8838.9|8836.2|8834.7|8842|8840.5|8835|8833.5|571
1672153500000|2022-12-27 15:05:00|8836.1|8834.6|8839.6|8838.1|8839.9|8838.6|8834.3|8832.8|631
1672153800000|2022-12-27 15:10:00|8839.5|8838|8845|8843.5|8845.9|8844.5|8836.8|8835.3|604
1672154100000|2022-12-27 15:15:00|8844.2|8843.3|8848.2|8846.7|8848.5|8847.3|8843.7|8842.2|613
1672154400000|2022-12-27 15:20:00|8847.9|8847|8844.5|8843|8848.3|8847|8844.2|8842.7|595
1672154700000|2022-12-27 15:25:00|8844.4|8842.9|8843.5|8842|8845.1|8843.6|8842.6|8841.4|527
1672155000000|2022-12-27 15:30:00|8843.6|8842.1|8842.8|8841.3|8843.8|8842.3|8842.3|8841.2|483
1672155300000|2022-12-27 15:35:00|8842.7|8841.2|8847.1|8845.6|8847.4|8845.9|8841.9|8840.4|610
1672155600000|2022-12-27 15:40:00|8847|8845.5|8847|8845.5|8848.5|8847.1|8845.3|8843.8|552
1672155900000|2022-12-27 15:45:00|8846.9|8845.4|8854.5|8853|8856.2|8854.7|8846.3|8844.8|684
1672156200000|2022-12-27 15:50:00|8854.4|8852.9|8858.4|8856.9|8860.3|8858.9|8854.4|8852.9|636
1672156500000|2022-12-27 15:55:00|8858.3|8856.8|8860.1|8858.6|8862.1|8860.9|8856.2|8854.7|643
1672156800000|2022-12-27 16:00:00|8860.2|8858.7|8861.9|8860.4|8862.5|8861.3|8858.8|8857.4|634
1672157100000|2022-12-27 16:05:00|8862|8860.5|8860.4|8858.9|8863.7|8862.2|8859.9|8858.4|460
1672157400000|2022-12-27 16:10:00|8860.5|8859|8859.2|8857.7|8861.1|8859.6|8858.9|8857.4|448
1672157700000|2022-12-27 16:15:00|8859.1|8857.6|8860.2|8858.7|8860.9|8859.5|8857.8|8856.3|474
1672158000000|2022-12-27 16:20:00|8859.9|8858.4|8858.4|8856.9|8860.3|8858.8|8858.2|8856.7|439
1672158300000|2022-12-27 16:25:00|8858.5|8857|8857|8855.5|8859.5|8858.3|8855.8|8854.3|451
1672158600000|2022-12-27 16:30:00|8857.1|8855.6|8860.7|8859.2|8861|8859.5|8856.7|8855.2|459
1672158900000|2022-12-27 16:35:00|8861.1|8859.6|8862.1|8860.6|8863.9|8862.4|8861.1|8859.6|471
1672159200000|2022-12-27 16:40:00|8862.2|8860.7|8860.4|8858.9|8862.3|8860.8|8860|8858.5|475
1672159500000|2022-12-27 16:45:00|8860.3|8858.8|8862.2|8860.7|8863.3|8861.8|8860.2|8858.7|397
1672159800000|2022-12-27 16:50:00|8861.9|8860.4|8859.3|8857.8|8863|8861.5|8858.8|8857.6|495
1672160100000|2022-12-27 16:55:00|8859.4|8857.9|8856.1|8854.6|8859.4|8857.9|8855.7|8854.3|376
1672160400000|2022-12-27 17:00:00|8856|8854.5|8855.7|8854.2|8856.4|8855.3|8854.9|8853.6|335
1672160700000|2022-12-27 17:05:00|8855.8|8854.3|8856.3|8854.8|8857.9|8856.4|8853.9|8852.5|382
1672161000000|2022-12-27 17:10:00|8856.2|8854.7|8855.8|8854.3|8857.2|8855.7|8854.5|8853|438
1672161300000|2022-12-27 17:15:00|8855.7|8854.2|8853.8|8852.3|8856.3|8854.8|8853.3|8851.8|364
1672161600000|2022-12-27 17:20:00|8853.9|8852.4|8852.2|8850.7|8854.5|8853|8852.1|8850.6|313
1672161900000|2022-12-27 17:25:00|8852.3|8850.8|8852.1|8850.6|8852.5|8851.1|8850.7|8849.2|339
1672162200000|2022-12-27 17:30:00|8852.2|8850.7|8854.5|8853|8855.9|8854.4|8851.7|8850.3|422
1672162500000|2022-12-27 17:35:00|8854.4|8852.9|8856.6|8855.1|8857.8|8856.3|8854.2|8852.7|325
1672162800000|2022-12-27 17:40:00|8856.5|8855|8856.2|8854.7|8856.7|8855.2|8855.4|8853.9|337
1672163100000|2022-12-27 17:45:00|8856.1|8854.6|8854.6|8853.1|8856.4|8854.9|8853.8|8852.3|292
1672163400000|2022-12-27 17:50:00|8854.7|8853.2|8854.6|8853.1|8855.7|8854.2|8853.7|8852.2|414
1672163700000|2022-12-27 17:55:00|8854.5|8853|8855.2|8853.7|8856.2|8854.7|8854|8852.5|438
1672164000000|2022-12-27 18:00:00|8855.1|8853.6|8851.7|8850.2|8855.7|8854.2|8851.5|8850|389
1672164300000|2022-12-27 18:05:00|8851.3|8850.4|8849.3|8847.8|8852.9|8851.4|8849.2|8847.7|362
1672164600000|2022-12-27 18:10:00|8849.2|8847.7|8848.6|8847.1|8850|8848.5|8848.2|8846.7|343
1672164900000|2022-12-27 18:15:00|8848.5|8847|8850|8848.5|8850.2|8848.7|8848.4|8846.9|280
1672165200000|2022-12-27 18:20:00|8849.9|8848.4|8850.4|8848.9|8850.8|8849.3|8849.6|8848.1|224
1672165500000|2022-12-27 18:25:00|8850.5|8849|8852.3|8850.8|8852.7|8851.3|8850.3|8848.8|230
1672165800000|2022-12-27 18:30:00|8852.5|8851|8850.3|8848.8|8853.1|8851.6|8849.9|8848.4|297
1672166100000|2022-12-27 18:35:00|8850.2|8848.7|8851.5|8850|8852.2|8850.7|8849.8|8848.3|321
1672166400000|2022-12-27 18:40:00|8851.6|8850.1|8851.7|8850.2|8852.3|8850.8|8850.4|8848.9|280
1672166700000|2022-12-27 18:45:00|8851.6|8850.1|8852.2|8850.7|8852.8|8851.3|8851.5|8850|225
1672167000000|2022-12-27 18:50:00|8852.3|8850.8|8851.7|8850.2|8852.7|8851.2|8851.3|8849.8|273
1672167300000|2022-12-27 18:55:00|8851.8|8850.3|8852|8850.5|8852|8850.5|8850.9|8849.4|327
1672167600000|2022-12-27 19:00:00|8852.2|8850.7|8853.7|8852.2|8853.9|8852.4|8850.6|8849.1|313
1672167900000|2022-12-27 19:05:00|8853.8|8852.3|8853.4|8851.9|8854.6|8853.1|8852.5|8851.2|315
1672168200000|2022-12-27 19:10:00|8853.3|8851.8|8852|8850.5|8853.8|8852.3|8851.8|8850.3|216
1672168500000|2022-12-27 19:15:00|8851.9|8850.4|8851|8849.5|8852.8|8851.6|8850.3|8848.8|329
1672168800000|2022-12-27 19:20:00|8851.1|8849.6|8850.4|8848.9|8851.1|8849.6|8849.3|8847.8|267
1672169100000|2022-12-27 19:25:00|8850.3|8848.8|8851.3|8849.8|8851.8|8850.3|8849.6|8848.1|290
1672169400000|2022-12-27 19:30:00|8851.4|8849.9|8850.7|8849.2|8851.4|8849.9|8850.1|8848.6|259
1672169700000|2022-12-27 19:35:00|8850.8|8849.3|8849.9|8848.4|8850.9|8849.4|8849.5|8848|273
1672170000000|2022-12-27 19:40:00|8849.8|8848.3|8850.4|8848.9|8851.3|8849.8|8849.7|8848.2|345
1672170300000|2022-12-27 19:45:00|8850.5|8849|8847.7|8846.2|8850.5|8849|8847.5|8846|311
1672170600000|2022-12-27 19:50:00|8847.8|8846.3|8846.4|8844.9|8848|8846.5|8846.4|8844.9|303
1672170900000|2022-12-27 19:55:00|8846.5|8845|8846.6|8845.1|8848.8|8847.3|8845.8|8844.8|361
1672171200000|2022-12-27 20:00:00|8846.5|8845|8850.3|8848.8|8850.5|8849|8846.4|8845|257
1672171500000|2022-12-27 20:05:00|8850.2|8848.7|8849.7|8848.2|8850.4|8849.2|8848.9|8847.4|268
1672171800000|2022-12-27 20:10:00|8849.8|8848.3|8849.4|8847.9|8850.6|8849.1|8849.1|8847.6|350
1672172100000|2022-12-27 20:15:00|8849.5|8848|8850.7|8849.2|8850.9|8849.4|8848.7|8847.2|296
1672172400000|2022-12-27 20:20:00|8850.6|8849.1|8850.1|8848.6|8851.3|8849.8|8849.9|8848.4|260
1672172700000|2022-12-27 20:25:00|8850.2|8848.7|8849.6|8848.1|8850.8|8849.3|8849.6|8848.1|258
1672173000000|2022-12-27 20:30:00|8849.5|8848|8849|8847.5|8850.1|8848.6|8848.7|8847.2|184
1672173300000|2022-12-27 20:35:00|8849.1|8847.6|8848.2|8846.7|8849.4|8847.9|8847.7|8846.2|156
1672173600000|2022-12-27 20:40:00|8848.3|8846.8|8848.3|8846.8|8848.4|8846.9|8847.4|8845.9|186
1672173900000|2022-12-27 20:45:00|8848.2|8846.7|8847.9|8846.4|8849.5|8848|8847.3|8845.8|238
1672174200000|2022-12-27 20:50:00|8848.1|8846.6|8847.6|8846.1|8848.3|8846.8|8847|8845.5|248
1672174500000|2022-12-27 20:55:00|8847.7|8846.2|8848.2|8846.7|8848.9|8847.4|8847.2|8845.7|293
1672174800000|2022-12-27 21:00:00|8848.3|8846.8|8847.2|8845.7|8849|8847.5|8847.2|8845.7|208
1672175100000|2022-12-27 21:05:00|8847.3|8845.8|8846.1|8844.6|8847.3|8845.8|8846.1|8844.6|106
1672175400000|2022-12-27 21:10:00|8846.3|8844.8|8846.5|8845|8847.6|8846|8846.2|8844.7|158
1672175700000|2022-12-27 21:15:00|8846.6|8845.1|8846.7|8845.2|8847.5|8845.7|8846.4|8844.9|157
1672176000000|2022-12-27 21:20:00|8846.6|8845.1|8846|8844.5|8846.8|8845.3|8845.9|8844.4|97
1672176300000|2022-12-27 21:25:00|8845.9|8844.4|8845.4|8843.9|8846.1|8844.6|8844.3|8842.8|168
1672176600000|2022-12-27 21:30:00|8845.5|8844|8845.7|8844.2|8846.1|8844.6|8845|8843.5|108
1672176900000|2022-12-27 21:35:00|8845.8|8844.3|8846|8844.5|8846.2|8844.7|8845.6|8844.1|88
1672177200000|2022-12-27 21:40:00|8846.1|8844.6|8845|8843.5|8846.5|8844.8|8845|8843.5|281
1672177500000|2022-12-27 21:45:00|8844.9|8843.4|8844|8842.5|8845.1|8843.4|8843.8|8842.3|110
1672177800000|2022-12-27 21:50:00|8844.1|8842.6|8843|8840.3|8845|8842.8|8841.6|8838.7|448
1672178100000|2022-12-27 21:55:00|8843.6|8840.5|8848.1|8840.7|8851.2|8842.1|8842|8835.2|580
1672178400000|2022-12-27 22:00:00|8850.6|8839.6|8855.7|8844.7|8856.3|8845.3|8850.3|8839.3|30
1672178700000|2022-12-27 22:05:00|8855.5|8844.5|8854|8843|8856.4|8845.4|8853.1|8842.1|42
1672179000000|2022-12-27 22:10:00|8854.1|8843.1|8854.7|8843.7|8855.5|8844.5|8854.1|8843.1|26
1672179300000|2022-12-27 22:15:00|8854.8|8843.8|8854|8843|8854.9|8843.9|8853.8|8842.8|22
1672179600000|2022-12-27 22:20:00|8853.9|8842.9|8854.6|8843.6|8854.7|8843.7|8852.7|8841.7|31
1672179900000|2022-12-27 22:25:00|8854.7|8843.7|8853.8|8842.8|8855|8844|8853.6|8842.6|41
1672180200000|2022-12-27 22:30:00|8853.4|8842.4|8853.4|8842.4|8854.8|8843.8|8852.4|8841.4|62
1672180500000|2022-12-27 22:35:00|8853.5|8842.5|8852.7|8841.7|8853.9|8842.9|8852.4|8841.4|67
1672180800000|2022-12-27 22:40:00|8852.5|8841.5|8853.8|8842.8|8854|8843|8852.4|8841.4|109
1672181100000|2022-12-27 22:45:00|8854.6|8843.6|8853.7|8842.7|8855|8844|8853.3|8842.3|78
1672181400000|2022-12-27 22:50:00|8854.1|8843.1|8853.4|8842.4|8854.4|8843.4|8853.2|8842.2|54
1672181700000|2022-12-27 22:55:00|8853|8842|8852.6|8841.6|8854.6|8843.6|8851.4|8841.1|165
1672182000000|2022-12-27 23:00:00|8852.3|8841.3|8846.9|8843.3|8853.2|8843.5|8845.8|8838.7|403
1672182300000|2022-12-27 23:05:00|8847.2|8843.4|8845.7|8841.8|8848.5|8844.1|8845.7|8841.2|215
1672182600000|2022-12-27 23:10:00|8845.6|8841.7|8843.5|8840|8845.6|8842.5|8841.3|8837.3|575
1672182900000|2022-12-27 23:15:00|8843.6|8839.8|8845.1|8842.7|8846.1|8844.1|8842.2|8839.2|498
1672183200000|2022-12-27 23:20:00|8845|8842.5|8844.9|8842.3|8846.4|8844.1|8844.3|8841.2|369
1672183500000|2022-12-27 23:25:00|8844.8|8842.8|8846|8843.7|8846.5|8844.4|8844.3|8842|355
1672183800000|2022-12-27 23:30:00|8845.9|8843.6|8845|8843.5|8846.1|8844.4|8844.6|8842.5|397
1672184100000|2022-12-27 23:35:00|8845.1|8843.6|8845|8843.5|8845.7|8843.9|8844.7|8842.7|188
1672184400000|2022-12-27 23:40:00|8845.1|8843.6|8844.7|8842.4|8845.7|8844|8844.2|8842|155
1672184700000|2022-12-27 23:45:00|8845|8842.5|8846.2|8843.8|8846.5|8844.7|8844.3|8842.2|337
1672185000000|2022-12-27 23:50:00|8846.1|8843.9|8845.6|8843.3|8846.6|8844.7|8845.1|8842.9|204
1672185300000|2022-12-27 23:55:00|8845.7|8843.4|8845.9|8843.7|8846.1|8844.4|8845.3|8843.1|128
1672185600000|2022-12-28 00:00:00|8845.7|8843.6|8846.5|8845|8848.2|8846.2|8845.1|8843|599
1672185900000|2022-12-28 00:05:00|8846.4|8844.9|8847.4|8845.9|8848.1|8846.4|8846.2|8844.3|566
1672186200000|2022-12-28 00:10:00|8847.2|8845.7|8846.8|8845.3|8848|8846.2|8846.7|8844.8|419
1672186500000|2022-12-28 00:15:00|8847.2|8844.9|8847.5|8846|8848.7|8846.8|8846.8|8844.8|512
1672186800000|2022-12-28 00:20:00|8847.4|8845.9|8847.3|8845.8|8849.1|8847.2|8847|8845|602
1672187100000|2022-12-28 00:25:00|8847.2|8845.7|8849.7|8848.2|8850.2|8848.5|8847.2|8845.4|601
1672187400000|2022-12-28 00:30:00|8849.5|8848|8849.2|8847.7|8849.9|8848.4|8848.6|8846.6|469
1672187700000|2022-12-28 00:35:00|8849.3|8847.8|8848.9|8847.4|8850.2|8848.3|8848.5|8847|232
1672188000000|2022-12-28 00:40:00|8848.8|8847.3|8847.1|8845.6|8848.8|8847.3|8846.7|8845.2|208
1672188300000|2022-12-28 00:45:00|8847|8845.5|8847.4|8845.9|8849|8847.5|8846.9|8845.3|364
1672188600000|2022-12-28 00:50:00|8847.2|8845.7|8845.8|8844.3|8849.6|8848.1|8845.8|8844.3|470
1672188900000|2022-12-28 00:55:00|8845.7|8844.2|8842.4|8840.9|8847.4|8845.9|8842.4|8840.9|404
1672189200000|2022-12-28 01:00:00|8842.5|8841|8840.9|8839.4|8842.7|8841.2|8840|8838.5|455
1672189500000|2022-12-28 01:05:00|8841|8839.5|8844.8|8843.3|8845.2|8843.7|8840.6|8838.7|458
1672189800000|2022-12-28 01:10:00|8844.7|8843.2|8846.9|8845.4|8847.5|8845.8|8844.7|8843.2|561
1672190100000|2022-12-28 01:15:00|8846.8|8845.3|8844.2|8842.7|8847.5|8845.5|8844|8842.5|533
1672190400000|2022-12-28 01:20:00|8844.3|8842.8|8846.2|8844.7|8846.2|8844.7|8843.7|8842.2|486
1672190700000|2022-12-28 01:25:00|8846|8844.5|8849|8847.5|8849.6|8848.1|8845.9|8844.4|428
1672191000000|2022-12-28 01:30:00|8849.1|8847.6|8847|8845.5|8849.4|8847.9|8846.2|8844.3|562
1672191300000|2022-12-28 01:35:00|8846.9|8845.4|8847|8845.5|8847.5|8846|8845.1|8843.4|378
1672191600000|2022-12-28 01:40:00|8846.9|8845.4|8845.7|8844.2|8847.5|8846|8845.3|8843.8|411
1672191900000|2022-12-28 01:45:00|8845.8|8844.3|8845.4|8843.9|8846.1|8844.6|8844.9|8843.4|317
1672192200000|2022-12-28 01:50:00|8845.5|8844|8847.4|8845.9|8847.6|8846.1|8845.3|8843.7|473
1672192500000|2022-12-28 01:55:00|8847.3|8845.8|8849.1|8847.6|8849.3|8847.8|8847.2|8845.7|436
1672192800000|2022-12-28 02:00:00|8849.2|8847.7|8850.6|8849.1|8851|8849.5|8848.7|8847.2|490
1672193100000|2022-12-28 02:05:00|8850.5|8849|8849.4|8847.9|8850.8|8849.3|8848.9|8847.2|477
1672193400000|2022-12-28 02:10:00|8849.3|8847.8|8849.5|8848|8850.3|8848.8|8848.3|8846.5|397
1672193700000|2022-12-28 02:15:00|8849.4|8847.9|8849.9|8848.4|8850.7|8849.2|8848.6|8847|427
1672194000000|2022-12-28 02:20:00|8849.6|8848.1|8848.2|8846.7|8850.7|8848.9|8847.6|8846.1|566
1672194300000|2022-12-28 02:25:00|8848.1|8846.6|8848.4|8846.9|8849.1|8847.6|8847.8|8846.3|424
1672194600000|2022-12-28 02:30:00|8848.3|8846.8|8848.9|8847.4|8849.1|8847.7|8848.1|8846.6|404
1672194900000|2022-12-28 02:35:00|8849|8847.5|8852.1|8850.6|8852.3|8850.8|8848.5|8847.3|320
1672195200000|2022-12-28 02:40:00|8852|8850.5|8852.8|8851.3|8853.1|8851.6|8851.6|8850.1|302
1672195500000|2022-12-28 02:45:00|8852.7|8851.2|8853.6|8852.1|8853.8|8852.3|8852.5|8851|285
1672195800000|2022-12-28 02:50:00|8853.7|8852.2|8855.1|8853.6|8855.5|8854|8853.7|8852.2|310
1672196100000|2022-12-28 02:55:00|8855.2|8853.7|8856.6|8855.1|8857.3|8855.8|8854.8|8853.3|427
1672196400000|2022-12-28 03:00:00|8856.5|8855|8857.7|8856.2|8858|8856.5|8855.8|8854.3|313
1672196700000|2022-12-28 03:05:00|8857.8|8856.3|8857.2|8855.7|8858.1|8856.6|8856.6|8855.1|302
1672197000000|2022-12-28 03:10:00|8857.1|8855.6|8857.8|8856.3|8858.1|8856.6|8856.7|8855.2|277
1672197300000|2022-12-28 03:15:00|8857.7|8856.2|8857.3|8855.8|8858.3|8856.8|8856.8|8855.3|291
1672197600000|2022-12-28 03:20:00|8857.4|8855.9|8859.8|8858.3|8860.3|8859.2|8857.2|8855.7|283
1672197900000|2022-12-28 03:25:00|8859.7|8858.2|8859.7|8858.2|8860.1|8858.6|8859.3|8857.8|204
1672198200000|2022-12-28 03:30:00|8859.6|8858.1|8860|8858.5|8861.3|8859.8|8858.8|8857.3|596
1672198500000|2022-12-28 03:35:00|8860.1|8858.6|8859.2|8857.7|8860.6|8859.1|8858.8|8857.3|645
1672198800000|2022-12-28 03:40:00|8859.1|8857.6|8857.3|8855.8|8859.3|8857.8|8857.2|8855.7|660
1672199100000|2022-12-28 03:45:00|8857.4|8855.9|8856.8|8855.3|8857.8|8856.3|8855.7|8854.2|405
1672199400000|2022-12-28 03:50:00|8856.7|8855.2|8856.9|8855.4|8857.3|8855.8|8856.1|8854.5|315
1672199700000|2022-12-28 03:55:00|8856.8|8855.3|8861.2|8859.7|8861.4|8859.9|8856.6|8855.1|441
1672200000000|2022-12-28 04:00:00|8861.3|8859.8|8859.5|8858|8861.5|8860|8858.8|8857.3|370
1672200300000|2022-12-28 04:05:00|8859.6|8858.1|8856.7|8855.2|8859.9|8858.4|8856.6|8855.1|233
1672200600000|2022-12-28 04:10:00|8856.6|8855.1|8856.7|8855.2|8857.2|8855.6|8855.7|8854.2|286
1672200900000|2022-12-28 04:15:00|8856.6|8855.1|8856.6|8855.1|8856.9|8855.4|8856.1|8854.6|195
1672201200000|2022-12-28 04:20:00|8856.5|8855|8856.5|8855|8857|8855.5|8856.4|8854.9|272
1672201500000|2022-12-28 04:25:00|8856.7|8855.2|8856.8|8855.3|8857.4|8855.9|8856.2|8854.7|201
1672201800000|2022-12-28 04:30:00|8856.7|8855.2|8856.6|8855.1|8856.9|8855.4|8855.8|8854.3|235
1672202100000|2022-12-28 04:35:00|8856.5|8855|8855.9|8854.4|8856.7|8855.2|8855.7|8854.2|222
1672202400000|2022-12-28 04:40:00|8855.8|8854.3|8855.3|8853.8|8856|8854.5|8854.9|8853.4|277
1672202700000|2022-12-28 04:45:00|8855.2|8853.7|8855.1|8853.6|8855.7|8854.2|8854.7|8853.2|273
1672203000000|2022-12-28 04:50:00|8855|8853.5|8853.8|8852.3|8855.6|8854|8853.7|8852.2|214
1672203300000|2022-12-28 04:55:00|8853.7|8852.2|8850.5|8849|8853.7|8852.2|8850.2|8848.7|210
1672203600000|2022-12-28 05:00:00|8850.4|8848.9|8850.3|8848.8|8850.7|8849.2|8849.5|8848|322
1672203900000|2022-12-28 05:05:00|8850.2|8848.7|8850.9|8849.4|8851.2|8849.7|8849.7|8848.2|241
1672204200000|2022-12-28 05:10:00|8850.8|8849.3|8850.8|8849.3|8851.1|8849.6|8850.4|8848.9|234
1672204500000|2022-12-28 05:15:00|8850.9|8849.4|8851.1|8849.6|8851.2|8849.7|8850.2|8848.6|197
1672204800000|2022-12-28 05:20:00|8851.2|8849.7|8850.8|8849.3|8851.7|8850.2|8850.6|8849.1|217
1672205100000|2022-12-28 05:25:00|8850.9|8849.4|8851.4|8849.9|8851.8|8850.3|8850.8|8848.9|159
1672205400000|2022-12-28 05:30:00|8851.5|8850|8851.8|8850.3|8852.9|8851.4|8851|8849.4|358
1672205700000|2022-12-28 05:35:00|8851.7|8850.2|8852|8850.5|8852.9|8851.4|8851.5|8850|280
1672206000000|2022-12-28 05:40:00|8851.9|8850.4|8851.8|8850.3|8852.3|8850.8|8850.9|8849.4|274
1672206300000|2022-12-28 05:45:00|8851.9|8850.4|8851.6|8850.1|8852.3|8850.8|8851.4|8849.9|283
1672206600000|2022-12-28 05:50:00|8851.5|8850|8851.8|8850.3|8851.8|8850.3|8850.5|8849|259
1672206900000|2022-12-28 05:55:00|8851.7|8850.2|8853.6|8852.1|8854.3|8852.8|8851.6|8850.1|355
1672207200000|2022-12-28 06:00:00|8853.5|8852|8854|8852.5|8854.1|8852.6|8852.6|8851.1|343
1672207500000|2022-12-28 06:05:00|8853.9|8852.4|8852.3|8850.8|8854.1|8852.6|8852.3|8850.8|258
1672207800000|2022-12-28 06:10:00|8852.4|8850.9|8849.3|8847.8|8852.5|8851|8848.7|8847.2|320
1672208100000|2022-12-28 06:15:00|8849.2|8847.7|8848.2|8846.7|8850.2|8848.7|8848|8846.5|270
1672208400000|2022-12-28 06:20:00|8848.3|8846.8|8849.5|8848|8849.8|8848.3|8846.1|8844.6|311
1672208700000|2022-12-28 06:25:00|8849.4|8847.9|8850.3|8848.8|8850.6|8849.1|8849.3|8847.7|246
1672209000000|2022-12-28 06:30:00|8850.2|8848.7|8851.6|8850.1|8851.9|8850.4|8850|8848.1|234
1672209300000|2022-12-28 06:35:00|8851.7|8850.2|8850.8|8848.6|8852.8|8850.8|8849|8847.4|289
1672209600000|2022-12-28 06:40:00|8850.4|8848.9|8850.4|8848.9|8851.9|8850.3|8850.1|8848.3|343
1672209900000|2022-12-28 06:45:00|8850.5|8849|8850.3|8848.8|8851.4|8849.6|8849.5|8848|308
1672210200000|2022-12-28 06:50:00|8850.2|8848.7|8849.3|8847.8|8851|8849.4|8849.3|8847.8|224
1672210500000|2022-12-28 06:55:00|8849.4|8847.9|8848.4|8846.9|8850.4|8848.9|8848.3|8846.6|397
1672210800000|2022-12-28 07:00:00|8848.8|8847.3|8851.7|8850.2|8852|8850.5|8848.8|8847.3|524
1672211100000|2022-12-28 07:05:00|8851.8|8850.3|8850.7|8849.2|8852.3|8850.8|8850.2|8848.7|352
1672211400000|2022-12-28 07:10:00|8850.6|8849.1|8848.8|8847.3|8851.2|8849.7|8848.4|8846.9|443
1672211700000|2022-12-28 07:15:00|8848.7|8847.2|8847.3|8845.8|8849.6|8848.1|8845.6|8844.1|439
1672212000000|2022-12-28 07:20:00|8847.2|8845.7|8845.2|8843.7|8847.4|8845.9|8844.5|8843|430
1672212300000|2022-12-28 07:25:00|8845.3|8843.8|8844.9|8843.4|8846|8844.5|8842.9|8841.4|383
1672212600000|2022-12-28 07:30:00|8845|8843.5|8842.6|8841.1|8845.2|8843.7|8839|8837.5|526
1672212900000|2022-12-28 07:35:00|8842.7|8841.2|8845.1|8843.6|8845.3|8843.8|8842.3|8840.8|318
1672213200000|2022-12-28 07:40:00|8845|8843.5|8846.1|8844.6|8846.9|8845.4|8843.7|8842.2|399
1672213500000|2022-12-28 07:45:00|8846|8844.5|8842.4|8840.9|8846.4|8844.9|8841.6|8840.1|397
1672213800000|2022-12-28 07:50:00|8842.5|8841|8844.2|8842.7|8844.9|8843.4|8841.5|8840|420
1672214100000|2022-12-28 07:55:00|8844.3|8842.8|8839.2|8837.7|8845.1|8843.6|8839|8837.5|487
1672214400000|2022-12-28 08:00:00|8839.1|8837.6|8833.5|8832|8839.6|8838.1|8833.3|8831.8|706
1672214700000|2022-12-28 08:05:00|8833.7|8832.2|8837.9|8836.4|8841.6|8840.1|8833.7|8832.2|556
1672215000000|2022-12-28 08:10:00|8837.7|8836.2|8839.4|8837.9|8840.5|8839|8837.6|8836.1|492
1672215300000|2022-12-28 08:15:00|8839.3|8837.8|8837.8|8836.3|8841.2|8839.7|8837.1|8835.6|517
1672215600000|2022-12-28 08:20:00|8837.9|8836.4|8839.7|8838.2|8840.4|8838.9|8836|8834.5|475
1672215900000|2022-12-28 08:25:00|8839.6|8838.1|8839.4|8837.9|8841.8|8840.3|8838.7|8837.2|479
1672216200000|2022-12-28 08:30:00|8839.3|8837.8|8842.3|8840.8|8842.6|8841.1|8837.5|8836|471
1672216500000|2022-12-28 08:35:00|8842.1|8840.6|8841.3|8839.8|8844.2|8842.9|8841.3|8839.8|486
1672216800000|2022-12-28 08:40:00|8841.2|8839.7|8842|8840.5|8843.2|8841.7|8840.5|8839|476
1672217100000|2022-12-28 08:45:00|8841.8|8840.3|8845.4|8843.9|8846.5|8845.3|8841.1|8839.6|491
1672217400000|2022-12-28 08:50:00|8845.3|8843.8|8840|8838.5|8845.9|8844.4|8840|8838.5|406
1672217700000|2022-12-28 08:55:00|8840.1|8838.6|8848.2|8846.7|8848.6|8847.2|8840|8838.5|520
1672218000000|2022-12-28 09:00:00|8848.3|8846.8|8847.8|8846.9|8850.9|8849.5|8847.2|8846.1|590
1672218300000|2022-12-28 09:05:00|8847.9|8847|8840.1|8839.2|8848.3|8847.1|8839.9|8839|541
1672218600000|2022-12-28 09:10:00|8840.6|8839.1|8843.7|8842.2|8843.9|8842.5|8840.1|8838.6|525
1672218900000|2022-12-28 09:15:00|8843.8|8842.3|8843.9|8842.4|8844.3|8842.9|8841.4|8840|453
1672219200000|2022-12-28 09:20:00|8843.8|8842.3|8838|8836.5|8844.1|8842.6|8837|8835.5|577
1672219500000|2022-12-28 09:25:00|8837.9|8836.4|8843.7|8842.2|8843.7|8842.2|8836.1|8834.6|557
1672219800000|2022-12-28 09:30:00|8843.8|8842.3|8845|8843.5|8845|8843.5|8840.3|8838.8|604
1672220100000|2022-12-28 09:35:00|8844.9|8843.4|8844.9|8843.4|8846.7|8845.2|8844|8842.5|513
1672220400000|2022-12-28 09:40:00|8845|8843.5|8844.1|8842.6|8845.6|8844.1|8843.7|8842.2|344
1672220700000|2022-12-28 09:45:00|8844|8842.5|8841.9|8840.4|8844|8842.6|8840.2|8838.7|413
1672221000000|2022-12-28 09:50:00|8841.8|8840.3|8843.3|8841.8|8844.6|8843.4|8841.8|8840.3|460
1672221300000|2022-12-28 09:55:00|8843.2|8841.7|8843.1|8841.6|8845|8843.6|8842|8840.5|478
1672221600000|2022-12-28 10:00:00|8843|8841.5|8838|8836.5|8843.9|8842.4|8837.7|8836.4|520
1672221900000|2022-12-28 10:05:00|8838.1|8836.6|8836|8834.5|8838.4|8837.1|8833.8|8832.3|434
1672222200000|2022-12-28 10:10:00|8835.6|8834.1|8831.7|8830.2|8837.6|8836.3|8831.5|8830|512
1672222500000|2022-12-28 10:15:00|8831.6|8830.1|8829.4|8827.9|8832.9|8831.4|8828.4|8826.9|498
1672222800000|2022-12-28 10:20:00|8829.6|8828.7|8834.6|8833.1|8835.9|8834.5|8829.5|8828.1|339
1672223100000|2022-12-28 10:25:00|8834.5|8833|8836.7|8835.2|8838.6|8837.1|8833.2|8831.7|493
1672223400000|2022-12-28 10:30:00|8836.8|8835.3|8832.7|8831.2|8838.6|8837.1|8832.4|8831|409
1672223700000|2022-12-28 10:35:00|8832.8|8831.3|8832.4|8830.9|8833.8|8832.7|8830.6|8829.1|453
1672224000000|2022-12-28 10:40:00|8832.3|8830.8|8823.4|8821.9|8832.3|8830.8|8823|8821.6|427
1672224300000|2022-12-28 10:45:00|8823.5|8822|8823.2|8821.7|8825|8823.7|8822.4|8820.9|459
1672224600000|2022-12-28 10:50:00|8823.3|8821.8|8822.4|8820.9|8824.5|8823|8821.3|8820|458
1672224900000|2022-12-28 10:55:00|8822.6|8821.1|8817.1|8815.6|8823|8821.5|8815.3|8813.8|499
1672225200000|2022-12-28 11:00:00|8817|8815.5|8814.7|8813.2|8817.8|8816.4|8813.9|8812.7|460
1672225500000|2022-12-28 11:05:00|8814.6|8813.1|8812.6|8811.1|8817.6|8816.3|8811.5|8810|514
1672225800000|2022-12-28 11:10:00|8812.5|8811|8815.6|8814.1|8816|8814.5|8810.3|8809.4|440
1672226100000|2022-12-28 11:15:00|8815.1|8813.6|8816.3|8814.8|8817.7|8816.2|8813.5|8812|426
1672226400000|2022-12-28 11:20:00|8816.4|8814.9|8817.3|8815.8|8818.8|8817.6|8815.3|8813.8|370
1672226700000|2022-12-28 11:25:00|8817.1|8815.6|8814.3|8812.8|8817.5|8816.1|8813.5|8812.2|380
1672227000000|2022-12-28 11:30:00|8814.2|8812.7|8814.4|8812.9|8816.3|8814.8|8812.8|8811.3|481
1672227300000|2022-12-28 11:35:00|8814.5|8813|8816.9|8815.4|8817.1|8815.8|8813|8811.5|396
1672227600000|2022-12-28 11:40:00|8817|8815.5|8818.3|8816.8|8820.3|8819.2|8816.9|8815.4|312
1672227900000|2022-12-28 11:45:00|8818|8816.5|8811.2|8809.7|8818|8816.7|8809.9|8808.4|627
1672228200000|2022-12-28 11:50:00|8811.1|8809.6|8811.4|8809.9|8814|8812.5|8807.9|8806.6|401
1672228500000|2022-12-28 11:55:00|8811.5|8810|8816.1|8814.6|8817.9|8817|8811|8809.8|670
1672228800000|2022-12-28 12:00:00|8816.2|8814.7|8813.7|8812.2|8817.7|8816.3|8813.2|8811.9|530
1672229100000|2022-12-28 12:05:00|8813.6|8812.1|8810.9|8809.4|8814.3|8813|8808.2|8807.1|439
1672229400000|2022-12-28 12:10:00|8811.1|8809.6|8809.8|8808.3|8813.1|8811.6|8809.1|8807.8|460
1672229700000|2022-12-28 12:15:00|8809.9|8808.4|8805.6|8804.1|8810.1|8809.1|8804.9|8803.4|475
1672230000000|2022-12-28 12:20:00|8805.5|8804|8808.4|8807.5|8809.1|8807.8|8804.6|8803.2|448
1672230300000|2022-12-28 12:25:00|8808.5|8807.6|8807|8805.5|8810.5|8809|8806.9|8805.4|427
1672230600000|2022-12-28 12:30:00|8806.7|8805.8|8809.9|8808.4|8810.2|8808.7|8806|8804.5|529
1672230900000|2022-12-28 12:35:00|8809.8|8808.3|8813|8811.5|8813.1|8811.8|8808.6|8807.1|485
1672231200000|2022-12-28 12:40:00|8812.9|8811.4|8814.4|8812.9|8814.7|8813.6|8812|8810.5|434
1672231500000|2022-12-28 12:45:00|8814.3|8812.8|8811.1|8809.6|8814.5|8813.4|8810.5|8809.3|465
1672231800000|2022-12-28 12:50:00|8811|8809.5|8811.4|8810.5|8813|8811.5|8809.7|8808.5|432
1672232100000|2022-12-28 12:55:00|8811.3|8810.4|8808.1|8806.6|8811.5|8810.6|8806.4|8805.5|514
1672232400000|2022-12-28 13:00:00|8808|8806.5|8803.8|8802.3|8809.5|8808.3|8801.4|8800.3|596
1672232700000|2022-12-28 13:05:00|8803.9|8802.4|8801.8|8800.9|8804.3|8803.4|8800.7|8799.2|529
1672233000000|2022-12-28 13:10:00|8801.7|8800.8|8806.3|8805.4|8807.6|8806.2|8800.1|8799|543
1672233300000|2022-12-28 13:15:00|8806.5|8805|8806|8804.5|8806.6|8805.3|8803|8801.6|418
1672233600000|2022-12-28 13:20:00|8805.9|8804.4|8808.5|8807|8810.6|8809.7|8805.4|8804.1|518
1672233900000|2022-12-28 13:25:00|8808.4|8806.9|8810.6|8809.1|8811.2|8809.8|8807|8805.6|422
1672234200000|2022-12-28 13:30:00|8810.5|8809|8809.7|8808.2|8811.7|8810.4|8809.4|8808|433
1672234500000|2022-12-28 13:35:00|8810.1|8808.6|8809.9|8809|8811.2|8810.1|8808.2|8807.1|422
1672234800000|2022-12-28 13:40:00|8809.8|8808.9|8811.9|8811|8812.9|8811.9|8809.4|8808.1|379
1672235100000|2022-12-28 13:45:00|8811.8|8810.9|8810.1|8809.2|8812|8810.9|8809.1|8807.9|403
1672235400000|2022-12-28 13:50:00|8810.2|8809.3|8808.6|8807.1|8810.7|8809.6|8806.9|8805.6|513
1672235700000|2022-12-28 13:55:00|8808.5|8807|8807.1|8805.6|8812.1|8810.6|8806.8|8805.5|513
1672236000000|2022-12-28 14:00:00|8807|8805.5|8803.7|8802.8|8809.4|8808.1|8803.3|8802.4|545
1672236300000|2022-12-28 14:05:00|8803.8|8802.9|8804.8|8803.3|8804.8|8803.3|8799.4|8798.4|439
1672236600000|2022-12-28 14:10:00|8804.6|8803.9|8805.6|8804.7|8806.6|8805.1|8802.9|8801.6|482
1672236900000|2022-12-28 14:15:00|8805.5|8804.6|8806|8804.5|8806.7|8805.5|8803.4|8802|438
1672237200000|2022-12-28 14:20:00|8805.9|8804.4|8804.6|8803.1|8807.3|8806.1|8804|8802.9|456
1672237500000|2022-12-28 14:25:00|8804.5|8803|8802|8800.5|8806.1|8804.6|8800.8|8799.4|537
1672237800000|2022-12-28 14:30:00|8802.2|8800.7|8803.7|8802.2|8805.3|8804.2|8801.7|8800.6|649
1672238100000|2022-12-28 14:35:00|8803.6|8802.1|8804.1|8802.6|8807.2|8806.1|8800.8|8799.3|905
1672238400000|2022-12-28 14:40:00|8804|8802.5|8806.7|8805.2|8807.1|8805.6|8803|8801.5|553
1672238700000|2022-12-28 14:45:00|8806.6|8805.1|8804.1|8802.6|8808.5|8807.4|8803.5|8802.3|598
1672239000000|2022-12-28 14:50:00|8804|8802.5|8804.2|8802.7|8805.2|8803.7|8802|8800.8|640
1672239300000|2022-12-28 14:55:00|8804.1|8802.6|8802.5|8801|8804.4|8802.9|8799.6|8798.7|646
1672239600000|2022-12-28 15:00:00|8802.6|8801.1|8797.1|8795.6|8802.7|8801.2|8796.5|8795|873
1672239900000|2022-12-28 15:05:00|8797.3|8795.8|8799.4|8797.9|8801.6|8800.3|8794.6|8793.5|764
1672240200000|2022-12-28 15:10:00|8799.5|8798|8796.9|8795.4|8801.6|8800.1|8796.3|8795|588
1672240500000|2022-12-28 15:15:00|8796.8|8795.3|8798.3|8797.4|8802.6|8801.1|8796.3|8795.3|604
1672240800000|2022-12-28 15:20:00|8798.2|8797.3|8799.3|8797.8|8802|8800.7|8798.2|8797.2|536
1672241100000|2022-12-28 15:25:00|8799.4|8797.9|8804.7|8803.2|8805.3|8804.1|8798.2|8796.7|592
1672241400000|2022-12-28 15:30:00|8804.5|8803|8807.1|8805.6|8807.2|8805.7|8801.9|8800.4|610
1672241700000|2022-12-28 15:35:00|8807|8805.5|8811.9|8810.4|8814|8812.5|8806.8|8805.3|773
1672242000000|2022-12-28 15:40:00|8812|8810.5|8811|8809.5|8812.2|8811.1|8806.9|8805.6|628
1672242300000|2022-12-28 15:45:00|8811.1|8809.6|8807.9|8807|8811.4|8809.9|8807|8805.9|680
1672242600000|2022-12-28 15:50:00|8808.3|8806.8|8824.5|8823.6|8825.3|8824.1|8806.6|8805.1|1002
1672242900000|2022-12-28 15:55:00|8824.4|8823.5|8823.9|8822.4|8825.1|8823.9|8820|8818.9|966
1672243200000|2022-12-28 16:00:00|8824.1|8822.6|8823.3|8822.4|8827.8|8826.9|8821.8|8820.8|846
1672243500000|2022-12-28 16:05:00|8823.7|8822.2|8828.3|8826.8|8828.8|8827.6|8822.9|8821.4|590
1672243800000|2022-12-28 16:10:00|8828.2|8826.7|8829.8|8828.3|8830|8828.6|8826.5|8825.5|486
1672244100000|2022-12-28 16:15:00|8829.7|8828.2|8829.3|8827.8|8831.6|8830.6|8827.7|8826.7|549
1672244400000|2022-12-28 16:20:00|8829.2|8827.7|8824.6|8823.7|8829.4|8828.3|8824.2|8822.9|444
1672244700000|2022-12-28 16:25:00|8824.5|8823.6|8828.3|8826.8|8828.6|8827.3|8824.4|8823.2|497
1672245000000|2022-12-28 16:30:00|8827.9|8827|8827.8|8826.9|8829|8827.6|8825.6|8824.2|494
1672245300000|2022-12-28 16:35:00|8827.9|8827|8825.6|8824.7|8829.3|8828.1|8824|8822.5|473
1672245600000|2022-12-28 16:40:00|8825.5|8824.6|8828.3|8826.8|8830.7|8829.5|8825.5|8824.2|313
1672245900000|2022-12-28 16:45:00|8828.2|8826.7|8829.2|8827.7|8829.2|8827.7|8825.9|8824.6|401
1672246200000|2022-12-28 16:50:00|8829.4|8827.9|8828|8827.1|8830.3|8828.8|8827.2|8825.8|343
1672246500000|2022-12-28 16:55:00|8827.9|8827|8828.3|8826.8|8829.6|8828.2|8826|8824.5|363
1672246800000|2022-12-28 17:00:00|8828.2|8826.7|8828.6|8827.7|8829.4|8828.3|8826.2|8825|404
1672247100000|2022-12-28 17:05:00|8828.7|8827.8|8830.7|8829.8|8832.1|8830.6|8828.4|8827.3|423
1672247400000|2022-12-28 17:10:00|8830.8|8829.9|8832.3|8830.8|8833.7|8832.5|8830.7|8829.6|292
1672247700000|2022-12-28 17:15:00|8832.2|8830.7|8833.9|8832.4|8835.4|8834.2|8831.3|8830.1|356
1672248000000|2022-12-28 17:20:00|8834|8832.5|8832.8|8831.3|8834.1|8832.9|8831.4|8829.9|374
1672248300000|2022-12-28 17:25:00|8833.1|8831.6|8830.4|8828.9|8834.3|8833.1|8830.2|8828.9|389
1672248600000|2022-12-28 17:30:00|8830.5|8829|8831.3|8829.8|8831.7|8830.2|8828.7|8827.3|431
1672248900000|2022-12-28 17:35:00|8831.4|8829.9|8832.2|8830.7|8834|8833.1|8830.4|8828.9|343
1672249200000|2022-12-28 17:40:00|8832.1|8830.6|8832.5|8831|8832.9|8831.6|8831.8|8830.4|360
1672249500000|2022-12-28 17:45:00|8832.4|8830.9|8827.9|8826.4|8832.5|8831|8826.6|8825.6|499
1672249800000|2022-12-28 17:50:00|8828|8826.5|8826.3|8824.8|8829.7|8828.2|8825.9|8824.6|425
1672250100000|2022-12-28 17:55:00|8826.2|8824.7|8825.9|8824.4|8826.4|8825.2|8824.6|8823.3|362
1672250400000|2022-12-28 18:00:00|8826|8824.5|8826.4|8825.5|8827.3|8826|8825.3|8823.8|471
1672250700000|2022-12-28 18:05:00|8826.5|8825.6|8823.6|8822.1|8826.6|8825.7|8823|8821.5|450
1672251000000|2022-12-28 18:10:00|8823.5|8822|8825|8823.5|8825.4|8824|8823|8821.5|434
1672251300000|2022-12-28 18:15:00|8824.9|8823.4|8826.4|8824.9|8828.4|8827.2|8824.9|8823.4|302
1672251600000|2022-12-28 18:20:00|8826.3|8824.8|8830.4|8828.9|8830.6|8829.3|8825.6|8824.3|278
1672251900000|2022-12-28 18:25:00|8830.3|8828.8|8830.4|8828.9|8831|8829.8|8828.4|8827.2|304
1672252200000|2022-12-28 18:30:00|8830.5|8829|8830.8|8829.3|8832.6|8831.3|8829.7|8828.2|347
1672252500000|2022-12-28 18:35:00|8830.9|8829.4|8832.1|8830.6|8832.4|8830.9|8830.6|8829.1|335
1672252800000|2022-12-28 18:40:00|8832|8830.5|8834.2|8832.7|8834.9|8833.6|8831.7|8830.4|333
1672253100000|2022-12-28 18:45:00|8834.1|8832.6|8831.6|8830.1|8834.3|8832.8|8830.6|8829.5|296
1672253400000|2022-12-28 18:50:00|8831.5|8830|8830.3|8828.8|8832.5|8831.2|8830|8828.7|305
1672253700000|2022-12-28 18:55:00|8830.5|8829|8831.3|8829.8|8832.2|8830.7|8830.4|8828.9|321
1672254000000|2022-12-28 19:00:00|8831.2|8829.7|8831|8829.5|8832.5|8831|8830|8828.6|372
1672254300000|2022-12-28 19:05:00|8830.9|8829.4|8831.5|8830|8831.8|8830.6|8830.1|8828.9|373
1672254600000|2022-12-28 19:10:00|8831.6|8830.1|8830.2|8828.7|8831.6|8830.1|8829.9|8828.4|257
1672254900000|2022-12-28 19:15:00|8830.3|8828.8|8830.9|8829.4|8831.4|8829.9|8829.9|8828.4|236
1672255200000|2022-12-28 19:20:00|8831|8829.5|8832.4|8830.9|8832.4|8830.9|8830.5|8829.2|234
1672255500000|2022-12-28 19:25:00|8832.5|8831|8829.7|8828.2|8832.5|8831|8829.4|8827.9|218
1672255800000|2022-12-28 19:30:00|8829.8|8828.3|8830.6|8829.1|8830.8|8829.3|8829.7|8828.2|218
1672256100000|2022-12-28 19:35:00|8830.5|8829|8830.4|8828.9|8830.6|8829.1|8829.5|8828.1|215
1672256400000|2022-12-28 19:40:00|8830.3|8828.8|8829.7|8828.2|8830.7|8829.4|8829.1|8827.7|207
1672256700000|2022-12-28 19:45:00|8829.8|8828.3|8830.5|8829|8830.6|8829.1|8829.4|8827.9|235
1672257000000|2022-12-28 19:50:00|8830.4|8828.9|8829.1|8827.6|8831.4|8829.9|8829.1|8827.6|219
1672257300000|2022-12-28 19:55:00|8829|8827.5|8828.4|8826.9|8829.5|8828|8827.2|8825.7|364
1672257600000|2022-12-28 20:00:00|8828.6|8827.1|8827.4|8825.9|8829.1|8827.6|8827.1|8825.9|333
1672257900000|2022-12-28 20:05:00|8827.5|8826|8827.4|8825.9|8828.4|8826.9|8827.1|8825.9|213
1672258200000|2022-12-28 20:10:00|8827.3|8825.8|8829.2|8827.7|8829.6|8828.1|8827.3|8825.8|295
1672258500000|2022-12-28 20:15:00|8829.1|8827.6|8829|8827.5|8829.7|8828.2|8828.9|8827.4|301
1672258800000|2022-12-28 20:20:00|8828.8|8827.3|8827.6|8826.1|8829.3|8827.8|8827.4|8825.9|311
1672259100000|2022-12-28 20:25:00|8827.5|8826|8826|8824.5|8827.7|8826.3|8825.6|8824.3|273
1672259400000|2022-12-28 20:30:00|8825.9|8824.4|8827.6|8826.1|8827.7|8826.2|8825.2|8823.9|251
1672259700000|2022-12-28 20:35:00|8827.5|8826|8826.8|8825.3|8827.6|8826.1|8826.2|8824.7|282
1672260000000|2022-12-28 20:40:00|8826.7|8825.2|8826.5|8825.6|8827.6|8826.1|8826.3|8824.9|236
1672260300000|2022-12-28 20:45:00|8826.4|8825.5|8827.8|8826.3|8828|8826.6|8826|8824.8|217
1672260600000|2022-12-28 20:50:00|8827.7|8826.2|8828.2|8827.3|8828.5|8827.6|8826.2|8825|281
1672260900000|2022-12-28 20:55:00|8828.3|8827.4|8828.6|8827.1|8828.7|8827.5|8827|8825.9|272
1672261200000|2022-12-28 21:00:00|8828.5|8827|8826.4|8824.9|8828.9|8827.4|8825.5|8824.3|318
1672261500000|2022-12-28 21:05:00|8826.3|8824.8|8825.3|8823.8|8826.4|8825.3|8824.9|8823.5|194
1672261800000|2022-12-28 21:10:00|8825.4|8823.9|8827.8|8826.3|8827.8|8826.3|8825.2|8823.7|148
1672262100000|2022-12-28 21:15:00|8828|8826.5|8829.6|8828.1|8830|8828.5|8827.6|8826.1|218
1672262400000|2022-12-28 21:20:00|8829.8|8828.3|8828.2|8826.7|8830.3|8828.8|8828.2|8826.7|196
1672262700000|2022-12-28 21:25:00|8828.6|8827.1|8831.1|8829.6|8831.2|8829.7|8828.5|8827|134
1672263000000|2022-12-28 21:30:00|8831.2|8829.7|8830.8|8829.3|8831.3|8829.8|8830.2|8828.9|114
1672263300000|2022-12-28 21:35:00|8830.7|8829.2|8829.8|8828.3|8830.9|8829.4|8829.7|8828.2|191
1672263600000|2022-12-28 21:40:00|8829.7|8828.2|8829.4|8827.9|8829.9|8828.4|8829.2|8827.7|142
1672263900000|2022-12-28 21:45:00|8829.5|8828|8829.4|8827.9|8830.5|8829|8829.1|8827.7|114
1672264200000|2022-12-28 21:50:00|8829.3|8827.8|8830.6|8829.1|8830.7|8829.5|8829.3|8827.8|103
1672264500000|2022-12-28 21:55:00|8830.5|8829|8831.9|8827.7|8832|8829.4|8829.3|8826.7|271
1672264800000|2022-12-28 22:00:00|8833.9|8824.7|8834.1|8823.1|8834.8|8828.1|8831.6|8822.9|27
1672265100000|2022-12-28 22:05:00|8834.5|8823.5|8833.8|8822.8|8835.8|8824.8|8833.8|8822.8|44
1672265400000|2022-12-28 22:10:00|8834.5|8823.5|8836.7|8825.7|8837.5|8827.9|8834.4|8823.4|549
1672265700000|2022-12-28 22:15:00|8836.6|8825.6|8835.9|8824.9|8837.9|8826.9|8835.9|8824.9|347
1672266000000|2022-12-28 22:20:00|8836|8825|8836.6|8825.6|8838|8828.3|8834.8|8823.8|284
1672266300000|2022-12-28 22:25:00|8836.7|8825.7|8834.8|8823.8|8836.8|8825.8|8833.4|8822.4|1165
1672266600000|2022-12-28 22:30:00|8834.9|8823.9|8833.7|8822.7|8836.4|8825.4|8831.1|8820.1|1320
1672266900000|2022-12-28 22:35:00|8833.8|8822.8|8836.3|8827.7|8837.3|8828.6|8832.6|8821.6|592
1672267200000|2022-12-28 22:40:00|8836.5|8827.8|8836.5|8827.9|8837.5|8829.1|8835.5|8826.4|657
1672267500000|2022-12-28 22:45:00|8836|8828|8835.6|8827.8|8836.9|8829|8834.7|8826.8|540
1672267800000|2022-12-28 22:50:00|8835.4|8827.9|8836.4|8828|8837.4|8829.1|8834.6|8825.5|492
1672268100000|2022-12-28 22:55:00|8836.3|8828.3|8838.3|8827.3|8839.4|8829.1|8835.7|8826.2|1759
1672268400000|2022-12-28 23:00:00|8838.1|8827.1|8836.5|8827.4|8838.9|8831|8833.1|8824.9|666
1672268700000|2022-12-28 23:05:00|8836.6|8827.1|8835.8|8830|8838.9|8832.1|8833|8826.7|979
1672269000000|2022-12-28 23:10:00|8836.1|8829.9|8835.9|8831.1|8838.7|8832.4|8834.3|8827.4|609
1672269300000|2022-12-28 23:15:00|8835.3|8831.5|8836.1|8832.4|8837.7|8833.1|8835.1|8830.2|1368
1672269600000|2022-12-28 23:20:00|8836.5|8830.2|8831.7|8829.2|8837.1|8833|8831.5|8827.8|608
1672269900000|2022-12-28 23:25:00|8831.5|8829.3|8833.8|8831.3|8833.8|8831.9|8831.4|8829.2|402
1672270200000|2022-12-28 23:30:00|8833.7|8831.4|8836.1|8833.2|8836.2|8833.7|8832.3|8830.8|434
1672270500000|2022-12-28 23:35:00|8835.9|8833.4|8835.6|8834.1|8836.4|8834.4|8834.1|8832.2|452
1672270800000|2022-12-28 23:40:00|8835.8|8834.3|8836.4|8834.9|8837.2|8834.9|8835.4|8833.5|430
1672271100000|2022-12-28 23:45:00|8836.3|8834.8|8836.7|8835.2|8837.1|8835.5|8836|8834.5|248
1672271400000|2022-12-28 23:50:00|8836.6|8835.1|8837.5|8836|8838.7|8837|8836.5|8834.8|265
1672271700000|2022-12-28 23:55:00|8837.6|8836.1|8837.9|8836.4|8837.9|8836.4|8836.7|8834.9|217
1672272000000|2022-12-29 00:00:00|8837.5|8836|8831.7|8830.2|8837.5|8836|8830.9|8829.4|519
1672272300000|2022-12-29 00:05:00|8831.6|8830.1|8832.8|8831.3|8833.9|8832.2|8831.5|8830|312
1672272600000|2022-12-29 00:10:00|8832.7|8831.2|8833.6|8832.1|8834.2|8832.7|8832.7|8831.2|303
1672272900000|2022-12-29 00:15:00|8833.5|8832|8832.2|8830.7|8833.8|8832.3|8832.2|8830.7|368
1672273200000|2022-12-29 00:20:00|8832.3|8830.8|8831.5|8830|8832.8|8831.3|8831.3|8829.8|368
1672273500000|2022-12-29 00:25:00|8831.4|8829.9|8832.7|8831.2|8833.5|8831.8|8830.8|8829.3|196
1672273800000|2022-12-29 00:30:00|8832.8|8831.3|8832.2|8830.7|8833.2|8831.7|8831.7|8830.2|243
1672274100000|2022-12-29 00:35:00|8832|8830.5|8832.2|8830.7|8832.6|8831.1|8831.9|8830.4|181
1672274400000|2022-12-29 00:40:00|8832.3|8830.8|8831.8|8830.3|8833|8831.5|8831.2|8829.5|232
1672274700000|2022-12-29 00:45:00|8831.9|8830.4|8831.3|8829.8|8832.1|8830.6|8831|8829.5|212
1672275000000|2022-12-29 00:50:00|8831.4|8829.9|8829.9|8828.4|8831.5|8830|8829.9|8828.4|265
1672275300000|2022-12-29 00:55:00|8830|8828.5|8833|8831.5|8834.2|8832.7|8829.9|8828.4|369
1672275600000|2022-12-29 01:00:00|8832.9|8831.4|8830.1|8828.6|8832.9|8831.4|8829.2|8826.8|439
1672275900000|2022-12-29 01:05:00|8830.2|8828.7|8827.8|8826.3|8830.3|8828.8|8827.3|8825.8|397
1672276200000|2022-12-29 01:10:00|8827.7|8826.2|8828.6|8827.1|8829.4|8827.7|8826.3|8824.4|322
1672276500000|2022-12-29 01:15:00|8828.9|8826.7|8827.3|8825.8|8829|8827.5|8827.1|8825.6|311
1672276800000|2022-12-29 01:20:00|8827.4|8825.9|8827.1|8825.6|8827.9|8826.4|8826.4|8824.9|270
1672277100000|2022-12-29 01:25:00|8827.2|8825.7|8825.8|8824.3|8828.4|8826.9|8825.8|8824.3|288
1672277400000|2022-12-29 01:30:00|8825.6|8824.1|8825.2|8823.7|8826.6|8825.1|8823.7|8822.2|307
1672277700000|2022-12-29 01:35:00|8825.3|8823.8|8825.1|8823.6|8825.9|8824.4|8824.5|8823|294
1672278000000|2022-12-29 01:40:00|8825|8823.5|8826.1|8824.6|8826.5|8825|8824.9|8823.2|330
1672278300000|2022-12-29 01:45:00|8825.9|8824.4|8825.9|8824.4|8826.2|8824.7|8825.3|8823.8|303
1672278600000|2022-12-29 01:50:00|8826.1|8824.6|8827.1|8825.6|8827.3|8825.8|8825.6|8823.9|323
1672278900000|2022-12-29 01:55:00|8827|8825.5|8827.6|8826.1|8828.6|8827.1|8826.8|8825.3|345
1672279200000|2022-12-29 02:00:00|8827.7|8826.2|8828|8826.5|8828.3|8826.8|8827.2|8825.7|256
1672279500000|2022-12-29 02:05:00|8827.9|8826.4|8827.5|8826|8828.3|8826.8|8827.5|8826|254
1672279800000|2022-12-29 02:10:00|8827.4|8825.9|8827.7|8826.2|8828.3|8826.8|8827.2|8825.7|307
1672280100000|2022-12-29 02:15:00|8828|8826.5|8827.6|8826.1|8828.2|8826.7|8827|8825.5|400
1672280400000|2022-12-29 02:20:00|8827.5|8826|8827.3|8825.8|8828.1|8826.6|8827|8825.5|358
1672280700000|2022-12-29 02:25:00|8827.6|8826.1|8827.2|8825.7|8827.6|8826.1|8826.9|8825.4|281
1672281000000|2022-12-29 02:30:00|8827.2|8825.7|8826.4|8824.9|8827.4|8825.9|8826.4|8824.9|282
1672281300000|2022-12-29 02:35:00|8826.5|8825|8826.7|8825.2|8827.1|8825.6|8826.3|8824.8|253
1672281600000|2022-12-29 02:40:00|8826.8|8825.3|8826.5|8825|8827|8825.5|8826.3|8824.8|232
1672281900000|2022-12-29 02:45:00|8826.7|8825.2|8826.8|8825.3|8827.1|8825.6|8825.9|8824.6|208
1672282200000|2022-12-29 02:50:00|8826.9|8825.4|8826.7|8825.2|8827|8825.5|8826.2|8824.7|206
1672282500000|2022-12-29 02:55:00|8826.6|8825.1|8827.1|8825.6|8827.1|8825.6|8826.2|8824.7|196
1672282800000|2022-12-29 03:00:00|8827|8825.5|8828.4|8826.9|8828.5|8827|8826.7|8825.2|219
1672283100000|2022-12-29 03:05:00|8828.3|8826.8|8827|8825.5|8828.6|8827.1|8826.5|8825|271
1672283400000|2022-12-29 03:10:00|8827.2|8825.7|8826.7|8825.2|8827.3|8825.8|8826.5|8825|186
1672283700000|2022-12-29 03:15:00|8826.8|8825.3|8827.5|8826|8827.6|8826.1|8826.4|8824.9|253
1672284000000|2022-12-29 03:20:00|8827.4|8825.9|8827.5|8826|8827.7|8826.2|8827.2|8825.7|269
1672284300000|2022-12-29 03:25:00|8827.3|8825.8|8826.2|8824.7|8827.7|8826.2|8826|8824.5|235
1672284600000|2022-12-29 03:30:00|8826.3|8824.8|8826.3|8824.8|8827.1|8825.6|8825.7|8823.9|285
1672284900000|2022-12-29 03:35:00|8826.2|8824.7|8825.7|8824.2|8826.3|8824.8|8824.9|8823.4|284
1672285200000|2022-12-29 03:40:00|8825.6|8824.1|8825.9|8824.4|8825.9|8824.4|8825|8823.5|239
1672285500000|2022-12-29 03:45:00|8825.8|8824.3|8826.4|8824.9|8826.9|8825.4|8825.8|8824.3|246
1672285800000|2022-12-29 03:50:00|8826.3|8824.8|8826.4|8824.9|8827|8825.5|8826.2|8824.7|316
1672286100000|2022-12-29 03:55:00|8826.3|8824.8|8825.8|8824.3|8826.6|8825.1|8825.8|8824.3|256
1672286400000|2022-12-29 04:00:00|8825.7|8824.2|8825.7|8824.2|8827.3|8825.8|8825|8823.5|305
1672286700000|2022-12-29 04:05:00|8825.6|8824.1|8827.4|8825.9|8827.4|8825.9|8825.6|8824.1|206
1672287000000|2022-12-29 04:10:00|8827.3|8825.8|8827.8|8826.3|8827.9|8826.4|8827.2|8825.7|224
1672287300000|2022-12-29 04:15:00|8827.9|8826.4|8829|8827.5|8829.1|8827.6|8827.8|8826.3|199
1672287600000|2022-12-29 04:20:00|8829.1|8827.6|8829.2|8827.7|8829.3|8827.8|8828.6|8827.1|204
1672287900000|2022-12-29 04:25:00|8829.3|8827.8|8829.5|8828|8829.7|8828.2|8828.9|8827.4|98
1672288200000|2022-12-29 04:30:00|8829.6|8828.1|8829.5|8828|8829.9|8828.4|8829.3|8827.8|120
1672288500000|2022-12-29 04:35:00|8829.6|8828.1|8829.3|8827.8|8830.1|8828.6|8829.1|8827.6|172
1672288800000|2022-12-29 04:40:00|8829.2|8827.7|8828.3|8826.8|8829.5|8828|8828.3|8826.8|159
1672289100000|2022-12-29 04:45:00|8828.3|8826.8|8827.3|8825.8|8828.6|8827.1|8826.6|8825.1|390
1672289400000|2022-12-29 04:50:00|8827.5|8826|8827.3|8825.8|8828.1|8826.6|8826.7|8825.2|441
1672289700000|2022-12-29 04:55:00|8827.2|8825.7|8828.3|8826.8|8828.4|8826.9|8827|8825.5|391
1672290000000|2022-12-29 05:00:00|8828.1|8826.6|8826.9|8825.4|8828.8|8827|8826.6|8825.1|283
1672290300000|2022-12-29 05:05:00|8827.1|8825.6|8826.8|8825.3|8828.2|8826.7|8826.4|8824.9|329
1672290600000|2022-12-29 05:10:00|8826.9|8825.4|8826.7|8825.2|8827.2|8825.7|8826|8824.5|299
1672290900000|2022-12-29 05:15:00|8826.8|8825.3|8825.4|8823.9|8826.9|8825.4|8824.9|8823.4|274
1672291200000|2022-12-29 05:20:00|8825.3|8823.8|8825.2|8823.7|8825.6|8824.1|8824.9|8823.4|289
1672291500000|2022-12-29 05:25:00|8825.1|8823.6|8824.7|8823.2|8826.3|8824.4|8824.2|8822.7|364
1672291800000|2022-12-29 05:30:00|8824.8|8823.3|8824.9|8823.4|8825.1|8823.6|8824.4|8822.9|352
1672292100000|2022-12-29 05:35:00|8824.8|8823.3|8824.4|8822.9|8825.1|8823.6|8824|8822.4|250
1672292400000|2022-12-29 05:40:00|8824.3|8822.8|8825.8|8824.3|8826|8824.5|8824.1|8822.6|206
1672292700000|2022-12-29 05:45:00|8825.9|8824.4|8827.3|8825.8|8828|8825.9|8825.5|8824|216
1672293000000|2022-12-29 05:50:00|8827.4|8825.9|8827.6|8826.1|8828|8826.5|8827|8825.5|170
1672293300000|2022-12-29 05:55:00|8827.5|8826|8826.7|8825.2|8828.7|8827.2|8826.3|8824.8|347
1672293600000|2022-12-29 06:00:00|8826.6|8825.1|8827.1|8825.6|8828.2|8826.7|8826.1|8824.6|315
1672293900000|2022-12-29 06:05:00|8827|8825.5|8827|8825.5|8827.8|8826.3|8825.9|8824.4|260
1672294200000|2022-12-29 06:10:00|8827.1|8825.6|8825.9|8824.4|8827.3|8825.8|8825.5|8824|241
1672294500000|2022-12-29 06:15:00|8825.8|8824.3|8824.7|8823.2|8826.1|8824.6|8824.7|8823.2|196
1672294800000|2022-12-29 06:20:00|8824.8|8823.3|8824.4|8822.9|8825|8823.5|8824.2|8822.7|142
1672295100000|2022-12-29 06:25:00|8824.6|8823.1|8825.9|8824.4|8826.2|8824.7|8823.8|8822.6|311
1672295400000|2022-12-29 06:30:00|8826.1|8824.6|8825.5|8824|8827.3|8825.8|8825.3|8823.8|233
1672295700000|2022-12-29 06:35:00|8825.6|8824.1|8827.2|8825.7|8827.3|8825.8|8824.6|8823.1|431
1672296000000|2022-12-29 06:40:00|8827.1|8825.6|8828|8826.5|8829.1|8827.6|8826.5|8825|349
1672296300000|2022-12-29 06:45:00|8828.2|8826.7|8827|8825.5|8828.7|8827.3|8826.6|8825.1|341
1672296600000|2022-12-29 06:50:00|8826.9|8825.4|8827.9|8826.4|8828.1|8826.6|8826.5|8825|217
1672296900000|2022-12-29 06:55:00|8827.8|8826.3|8826.1|8824.6|8827.8|8826.3|8825.3|8823.8|382
1672297200000|2022-12-29 07:00:00|8826.2|8824.7|8827.7|8826.2|8828.5|8827|8826.1|8824.6|272
1672297500000|2022-12-29 07:05:00|8827.8|8826.3|8828.2|8826.7|8829.2|8827.7|8827.7|8826.2|234
1672297800000|2022-12-29 07:10:00|8828.3|8826.8|8829.6|8828.1|8830.3|8828.8|8828.3|8826.8|389
1672298100000|2022-12-29 07:15:00|8829.5|8828|8829.9|8828.4|8830.9|8829.4|8828|8826.5|361
1672298400000|2022-12-29 07:20:00|8830|8828.5|8830.6|8829.1|8831.3|8829.8|8829.3|8827.8|317
1672298700000|2022-12-29 07:25:00|8830.8|8829.3|8832.6|8831.1|8832.6|8831.1|8829.6|8828.1|349
1672299000000|2022-12-29 07:30:00|8832.5|8831|8834.2|8832.7|8835.6|8834.1|8830.8|8829.5|378
1672299300000|2022-12-29 07:35:00|8834.1|8832.6|8832.7|8831.2|8834.1|8832.6|8832.6|8831.1|275
1672299600000|2022-12-29 07:40:00|8832.6|8831.1|8831.3|8829.8|8832.6|8831.1|8828.5|8827.5|341
1672299900000|2022-12-29 07:45:00|8831.6|8830.1|8831.4|8829.9|8832.2|8830.7|8830.7|8829.2|343
1672300200000|2022-12-29 07:50:00|8831.5|8830|8832.4|8830.9|8834.3|8832.8|8831.3|8829.8|315
1672300500000|2022-12-29 07:55:00|8832.3|8830.8|8828.4|8826.9|8832.4|8830.9|8827.8|8826.3|402
1672300800000|2022-12-29 08:00:00|8828.7|8827.2|8825.6|8824.1|8831.6|8830.5|8825.2|8823.7|474
1672301100000|2022-12-29 08:05:00|8825.5|8824|8828.4|8826.9|8828.4|8827|8822.9|8821.6|521
1672301400000|2022-12-29 08:10:00|8828.3|8826.8|8829.5|8828|8829.7|8828.4|8825.8|8824.3|411
1672301700000|2022-12-29 08:15:00|8830.3|8828.8|8832.2|8830.7|8832.3|8831.2|8830.3|8828.8|260
1672302000000|2022-12-29 08:20:00|8832.1|8830.6|8835.3|8833.8|8836.4|8834.9|8832.1|8830.6|426
1672302300000|2022-12-29 08:25:00|8835.2|8833.7|8835.9|8834.4|8836.7|8835.3|8834.8|8833.3|407
1672302600000|2022-12-29 08:30:00|8835.8|8834.3|8835.7|8834.2|8837|8835.5|8835|8833.5|413
1672302900000|2022-12-29 08:35:00|8835.6|8834.1|8832.3|8830.8|8836.9|8835.6|8832.3|8830.8|335
1672303200000|2022-12-29 08:40:00|8832.5|8831|8832.7|8831.2|8834.1|8832.6|8831|8829.5|437
1672303500000|2022-12-29 08:45:00|8832.8|8831.3|8835.8|8834.3|8835.9|8834.4|8832.2|8830.7|489
1672303800000|2022-12-29 08:50:00|8835.7|8834.2|8833.7|8832.2|8836.7|8835.4|8832|8830.5|493
1672304100000|2022-12-29 08:55:00|8833.6|8832.1|8831.4|8829.9|8833.9|8832.4|8830|8828.5|416
1672304400000|2022-12-29 09:00:00|8831.3|8829.8|8828.1|8826.6|8832|8830.5|8827.8|8826.3|434
1672304700000|2022-12-29 09:05:00|8828.2|8826.7|8832.8|8831.3|8835.4|8834.3|8827.9|8826.4|544
1672305000000|2022-12-29 09:10:00|8832.7|8831.2|8833.4|8831.9|8833.5|8832.4|8832|8830.5|461
1672305300000|2022-12-29 09:15:00|8833.5|8832|8835|8833.5|8836.4|8834.9|8833|8831.6|527
1672305600000|2022-12-29 09:20:00|8834.9|8833.4|8831.4|8829.9|8835.3|8833.8|8827.3|8825.8|459
1672305900000|2022-12-29 09:25:00|8831.3|8829.8|8830|8828.5|8833.9|8832.6|8829.7|8828.2|420
1672306200000|2022-12-29 09:30:00|8830.1|8828.6|8832.9|8831.4|8833.9|8832.4|8830|8828.5|356
1672306500000|2022-12-29 09:35:00|8833|8831.5|8837.2|8835.7|8838.6|8837.2|8832|8830.5|471
1672306800000|2022-12-29 09:40:00|8837.4|8835.9|8839.8|8838.9|8840.4|8839|8835.9|8834.4|413
1672307100000|2022-12-29 09:45:00|8840.2|8838.7|8838.2|8836.7|8842.8|8841.4|8837.7|8836.4|389
1672307400000|2022-12-29 09:50:00|8838.1|8836.6|8837.9|8836.4|8839.1|8837.6|8835.4|8834.3|523
1672307700000|2022-12-29 09:55:00|8837.8|8836.3|8840.2|8838.7|8842.1|8840.7|8835.2|8833.7|505
1672308000000|2022-12-29 10:00:00|8840|8838.5|8839.9|8838.4|8841.3|8840.2|8838.6|8837.1|572
1672308300000|2022-12-29 10:05:00|8839.8|8838.3|8840|8838.5|8840.7|8839.2|8835.9|8834.9|546
1672308600000|2022-12-29 10:10:00|8839.8|8838.3|8836.9|8835.4|8839.9|8838.4|8836.2|8834.7|537
1672308900000|2022-12-29 10:15:00|8836.7|8835.2|8837.1|8835.6|8837.4|8836.1|8834.8|8833.7|462
1672309200000|2022-12-29 10:20:00|8837.2|8835.7|8846.3|8845.4|8847.3|8846.4|8837|8835.5|599
1672309500000|2022-12-29 10:25:00|8846.7|8845.2|8842.7|8841.2|8848.2|8847.1|8840.8|8839.3|447
1672309800000|2022-12-29 10:30:00|8842.6|8841.1|8842.7|8841.2|8845.4|8844|8841.5|8840.3|611
1672310100000|2022-12-29 10:35:00|8842.4|8841.5|8841.9|8840.4|8842.8|8841.6|8840.4|8839.1|404
1672310400000|2022-12-29 10:40:00|8842|8840.5|8838.5|8837|8843.9|8842.5|8837.7|8836.2|401
1672310700000|2022-12-29 10:45:00|8838.6|8837.1|8839.9|8838.4|8841|8839.5|8838.2|8836.8|477
1672311000000|2022-12-29 10:50:00|8839.8|8838.3|8837.8|8836.3|8839.9|8838.7|8835.7|8834.6|300
1672311300000|2022-12-29 10:55:00|8837.7|8836.2|8838.4|8836.9|8839.5|8838.1|8836.9|8835.4|359
1672311600000|2022-12-29 11:00:00|8838.3|8836.8|8843.9|8842.4|8845.2|8843.7|8837.1|8835.6|360
1672311900000|2022-12-29 11:05:00|8843.8|8842.3|8843.6|8842.1|8845|8843.6|8842|8840.5|308
1672312200000|2022-12-29 11:10:00|8843.7|8842.2|8843.8|8842.9|8845.1|8843.6|8841.7|8840.2|377
1672312500000|2022-12-29 11:15:00|8844|8842.5|8843.7|8842.8|8845.6|8844.1|8842.8|8841.3|343
1672312800000|2022-12-29 11:20:00|8844|8842.5|8840.1|8839.2|8844|8842.5|8840|8839|303
1672313100000|2022-12-29 11:25:00|8840.2|8839.3|8841.5|8840|8842.8|8841.3|8839.8|8838.4|280
1672313400000|2022-12-29 11:30:00|8841.6|8840.1|8840.5|8839|8845.2|8843.7|8840|8838.7|344
1672313700000|2022-12-29 11:35:00|8840.4|8838.9|8841.1|8839.6|8842.5|8841|8839.9|8838.6|347
1672314000000|2022-12-29 11:40:00|8841.3|8839.8|8843.3|8841.8|8843.4|8841.9|8840|8838.5|348
1672314300000|2022-12-29 11:45:00|8843.4|8841.9|8846.6|8845.1|8846.9|8845.4|8843.3|8841.8|457
1672314600000|2022-12-29 11:50:00|8846.3|8844.8|8846.5|8845|8847.7|8846.5|8845.8|8844.4|357
1672314900000|2022-12-29 11:55:00|8846.2|8845.3|8843.7|8842.8|8847.7|8846.3|8843.4|8842.3|405
1672315200000|2022-12-29 12:00:00|8844.1|8842.6|8845.6|8844.1|8847.5|8846.5|8843.6|8842.6|323
1672315500000|2022-12-29 12:05:00|8845.3|8843.8|8846.3|8844.8|8846.5|8845|8842.7|8841.2|382
1672315800000|2022-12-29 12:10:00|8846.4|8844.9|8847.4|8845.9|8847.8|8846.6|8846.3|8844.8|244
1672316100000|2022-12-29 12:15:00|8847.5|8846|8849.1|8847.6|8849.2|8847.7|8846.6|8845.4|312
1672316400000|2022-12-29 12:20:00|8849.2|8847.7|8849.6|8848.1|8851.2|8849.7|8848.7|8847.6|279
1672316700000|2022-12-29 12:25:00|8849.5|8848|8848.7|8847.2|8850.1|8848.6|8848.2|8846.7|294
1672317000000|2022-12-29 12:30:00|8848.8|8847.3|8849.7|8848.2|8851|8849.5|8848.6|8847.1|293
1672317300000|2022-12-29 12:35:00|8849.8|8848.3|8850.2|8849.3|8850.5|8849.3|8848.3|8847.2|346
1672317600000|2022-12-29 12:40:00|8850.3|8849.4|8853.8|8852.3|8854|8852.6|8850.2|8848.9|337
1672317900000|2022-12-29 12:45:00|8853.7|8852.2|8855.4|8853.9|8856|8854.7|8853.4|8852|320
1672318200000|2022-12-29 12:50:00|8855.5|8854|8852.3|8851.4|8856.2|8855|8849|8847.7|434
1672318500000|2022-12-29 12:55:00|8852.4|8851.5|8851.9|8850.4|8855.7|8854.2|8850.1|8848.8|474
1672318800000|2022-12-29 13:00:00|8852|8850.5|8855.7|8854.2|8856|8854.9|8851.6|8850.3|526
1672319100000|2022-12-29 13:05:00|8855.8|8854.3|8856|8854.5|8856.3|8854.9|8854|8852.6|360
1672319400000|2022-12-29 13:10:00|8856.1|8854.6|8855.1|8853.6|8860.6|8859.4|8854.7|8853.6|444
1672319700000|2022-12-29 13:15:00|8855.2|8853.7|8847.9|8846.4|8855.2|8854|8847.8|8846.3|499
1672320000000|2022-12-29 13:20:00|8847.8|8846.3|8845.5|8844|8848.2|8846.9|8845.1|8843.6|575
1672320300000|2022-12-29 13:25:00|8845.6|8844.1|8852.3|8845.7|8853.4|8847.8|8843.8|8842.4|434
1672320600000|2022-12-29 13:30:00|8852.6|8845.4|8845.2|8843.7|8853.2|8848.2|8844.5|8843.1|671
1672320900000|2022-12-29 13:35:00|8845.1|8843.6|8840.8|8839.3|8845.1|8843.7|8837.9|8836.7|791
1672321200000|2022-12-29 13:40:00|8840.4|8839.5|8847.7|8846.2|8848|8846.6|8839.7|8838.2|587
1672321500000|2022-12-29 13:45:00|8847.8|8846.3|8843.2|8841.7|8849|8847.5|8842.7|8841.4|697
1672321800000|2022-12-29 13:50:00|8843.9|8842.4|8846.2|8844.7|8848.4|8846.9|8843.9|8842.4|663
1672322100000|2022-12-29 13:55:00|8846.1|8844.6|8843.4|8841.9|8847.6|8846.5|8842.2|8840.9|643
1672322400000|2022-12-29 14:00:00|8843.6|8842.1|8844|8842.5|8844.2|8842.9|8840.1|8838.9|655
1672322700000|2022-12-29 14:05:00|8844.1|8842.6|8848.1|8846.6|8851.3|8850.1|8844.1|8842.6|602
1672323000000|2022-12-29 14:10:00|8848.2|8846.7|8847.1|8845.6|8849.1|8847.7|8845.6|8844.1|462
1672323300000|2022-12-29 14:15:00|8847|8845.5|8847.3|8845.8|8851|8849.5|8847|8845.5|530
1672323600000|2022-12-29 14:20:00|8847.2|8845.7|8843.7|8842.2|8847.5|8846|8843|8841.5|571
1672323900000|2022-12-29 14:25:00|8843.6|8842.1|8844|8842.5|8844.3|8843|8841.6|8840.1|563
1672324200000|2022-12-29 14:30:00|8843.9|8842.4|8842|8840.5|8844.2|8843|8839.7|8838.2|618
1672324500000|2022-12-29 14:35:00|8841.9|8840.4|8838.8|8837.3|8841.9|8840.6|8836|8834.5|664
1672324800000|2022-12-29 14:40:00|8838.6|8837.7|8836.1|8834.6|8839|8837.7|8834.7|8833.2|716
1672325100000|2022-12-29 14:45:00|8836.2|8834.7|8838|8836.5|8838.3|8836.8|8834.2|8832.7|540
1672325400000|2022-12-29 14:50:00|8838.1|8836.6|8839.7|8838.2|8840.5|8839|8835.7|8834.2|540
1672325700000|2022-12-29 14:55:00|8839.5|8838|8839.8|8838.3|8843.8|8842.4|8838.2|8836.7|997
1672326000000|2022-12-29 15:00:00|8839.9|8838.4|8848.6|8847.1|8848.7|8847.4|8839.3|8837.8|875
1672326300000|2022-12-29 15:05:00|8848|8846.8|8850.1|8848.6|8851.5|8850|8846.5|8845|706
1672326600000|2022-12-29 15:10:00|8850.2|8848.7|8848.9|8847.4|8850.9|8849.4|8847.4|8845.9|535
1672326900000|2022-12-29 15:15:00|8849.1|8847.6|8849.5|8848|8851.4|8849.9|8847.9|8846.6|629
1672327200000|2022-12-29 15:20:00|8849.6|8848.1|8848.9|8847.4|8850.9|8849.4|8847.5|8846|579
1672327500000|2022-12-29 15:25:00|8849|8847.5|8854.6|8853.1|8854.9|8853.4|8848.5|8847|455
1672327800000|2022-12-29 15:30:00|8854.7|8853.2|8853.5|8852|8855.3|8853.8|8852|8850.5|637
1672328100000|2022-12-29 15:35:00|8853.4|8851.9|8850.8|8849.3|8853.8|8852.3|8849.9|8848.4|533
1672328400000|2022-12-29 15:40:00|8850.7|8849.2|8848.5|8847|8851.2|8849.7|8845.5|8844|514
1672328700000|2022-12-29 15:45:00|8848.3|8846.8|8842.6|8841.1|8850.1|8848.6|8841.9|8840.4|677
1672329000000|2022-12-29 15:50:00|8842.5|8841|8846.1|8844.6|8846.7|8845.2|8834.8|8833.4|890
1672329300000|2022-12-29 15:55:00|8846.2|8844.7|8849.7|8848.2|8849.8|8848.3|8842.4|8840.9|849
1672329600000|2022-12-29 16:00:00|8849.8|8848.3|8845.7|8844.2|8850|8848.8|8845.3|8843.8|648
1672329900000|2022-12-29 16:05:00|8845.8|8844.3|8842.3|8840.8|8846|8844.5|8840.5|8839.2|571
1672330200000|2022-12-29 16:10:00|8842.2|8840.7|8841.7|8840.2|8843.6|8842.1|8840.9|8839.4|484
1672330500000|2022-12-29 16:15:00|8841.6|8840.1|8842|8840.5|8843.4|8841.9|8840.2|8838.7|404
1672330800000|2022-12-29 16:20:00|8841.9|8840.4|8842.5|8841|8844.2|8842.7|8841.2|8839.8|431
1672331100000|2022-12-29 16:25:00|8842.4|8840.9|8842.9|8841.4|8843.8|8842.3|8841.1|8839.6|414
1672331400000|2022-12-29 16:30:00|8843|8841.5|8843.6|8842.1|8844.1|8842.8|8840.5|8839.1|347
1672331700000|2022-12-29 16:35:00|8843.5|8842|8842.7|8841.2|8844.5|8843|8841.9|8840.4|347
1672332000000|2022-12-29 16:40:00|8842.8|8841.3|8842.5|8841|8842.8|8841.3|8841.2|8839.7|256
1672332300000|2022-12-29 16:45:00|8842.4|8840.9|8845.5|8844.6|8846|8844.9|8842.3|8840.8|233
1672332600000|2022-12-29 16:50:00|8845.6|8844.7|8844.9|8843.4|8845.9|8844.8|8843.2|8841.7|331
1672332900000|2022-12-29 16:55:00|8844.8|8843.3|8846.3|8844.8|8847.5|8846|8844.2|8842.8|297
1672333200000|2022-12-29 17:00:00|8846.2|8844.7|8843.2|8841.7|8846.2|8844.7|8842.7|8841.3|336
1672333500000|2022-12-29 17:05:00|8843.1|8841.6|8843.9|8842.4|8844.3|8842.8|8843|8841.5|268
1672333800000|2022-12-29 17:10:00|8843.8|8842.3|8843.4|8841.9|8844.2|8842.7|8842.8|8841.3|347
1672334100000|2022-12-29 17:15:00|8843.3|8841.8|8845.9|8844.4|8846.2|8844.7|8843.2|8841.7|374
1672334400000|2022-12-29 17:20:00|8846|8844.5|8848.2|8846.7|8848.3|8846.8|8845.6|8844.1|230
1672334700000|2022-12-29 17:25:00|8848.3|8846.8|8848.7|8847.2|8848.9|8847.4|8847.2|8845.7|279
1672335000000|2022-12-29 17:30:00|8848.8|8847.3|8851.4|8849.9|8851.5|8850|8848.5|8847.2|281
1672335300000|2022-12-29 17:35:00|8851.2|8849.7|8852.6|8851.1|8852.7|8851.2|8850.4|8848.9|422
1672335600000|2022-12-29 17:40:00|8852.7|8851.2|8853.2|8851.7|8853.3|8851.8|8851.6|8850.1|365
1672335900000|2022-12-29 17:45:00|8853.3|8851.8|8853.3|8851.8|8853.6|8852.1|8852.5|8851|208
1672336200000|2022-12-29 17:50:00|8853.2|8851.7|8856.2|8854.7|8856.2|8854.7|8852.1|8850.6|350
1672336500000|2022-12-29 17:55:00|8856.1|8854.6|8852|8850.5|8858.6|8857.1|8850.6|8849.1|657
1672336800000|2022-12-29 18:00:00|8852.1|8850.6|8849.7|8848.2|8852.4|8850.9|8849.7|8848.2|499
1672337100000|2022-12-29 18:05:00|8849.6|8848.1|8855.7|8854.2|8856.4|8854.9|8848.9|8847.4|439
1672337400000|2022-12-29 18:10:00|8855.8|8854.3|8854|8852.5|8856.5|8855|8853.2|8851.7|401
1672337700000|2022-12-29 18:15:00|8853.9|8852.4|8853.3|8851.8|8855.3|8853.8|8852.6|8851.1|253
1672338000000|2022-12-29 18:20:00|8853.2|8851.7|8850.6|8849.1|8853.6|8852.1|8849.9|8848.4|297
1672338300000|2022-12-29 18:25:00|8850.7|8849.2|8850.7|8849.2|8851.7|8850.2|8850|8848.6|360
1672338600000|2022-12-29 18:30:00|8850.9|8849.4|8851.3|8849.8|8852.3|8850.8|8849.8|8848.6|322
1672338900000|2022-12-29 18:35:00|8851.4|8849.9|8850|8848.5|8851.7|8850.2|8848.9|8847.4|292
1672339200000|2022-12-29 18:40:00|8849.9|8848.4|8848.6|8847.1|8850|8848.5|8848.1|8846.9|309
1672339500000|2022-12-29 18:45:00|8848.4|8846.9|8850.3|8848.8|8851.1|8849.7|8847.7|8846.2|327
1672339800000|2022-12-29 18:50:00|8850.4|8848.9|8847.1|8845.6|8850.4|8848.9|8846.1|8844.6|462
1672340100000|2022-12-29 18:55:00|8847|8845.5|8847|8845.5|8848.1|8846.7|8846|8844.5|346
1672340400000|2022-12-29 19:00:00|8846.9|8845.4|8846.4|8844.9|8847.9|8846.4|8846|8844.5|343
1672340700000|2022-12-29 19:05:00|8846.3|8844.8|8846.9|8845.4|8847.4|8845.9|8846.1|8844.7|338
1672341000000|2022-12-29 19:10:00|8846.8|8845.3|8848.1|8846.6|8848.2|8846.7|8846.4|8844.9|277
1672341300000|2022-12-29 19:15:00|8848.2|8846.7|8847.2|8845.7|8848.2|8846.7|8846.9|8845.4|234
1672341600000|2022-12-29 19:20:00|8847.3|8845.8|8846|8844.5|8847.4|8845.9|8845.9|8844.4|211
1672341900000|2022-12-29 19:25:00|8846.1|8844.6|8846.4|8844.9|8846.7|8845.3|8845.6|8844.1|232
1672342200000|2022-12-29 19:30:00|8846.3|8844.8|8846.5|8845|8847.1|8845.6|8846.1|8844.6|309
1672342500000|2022-12-29 19:35:00|8846.6|8845.1|8847.7|8846.2|8848.2|8846.7|8846.5|8845|207
1672342800000|2022-12-29 19:40:00|8847.8|8846.3|8847.9|8846.4|8848.3|8846.9|8847.2|8845.8|252
1672343100000|2022-12-29 19:45:00|8848|8846.5|8849|8847.5|8849.3|8847.8|8847.2|8845.7|265
1672343400000|2022-12-29 19:50:00|8849.1|8847.6|8849.3|8847.8|8849.9|8848.4|8848.3|8846.8|243
1672343700000|2022-12-29 19:55:00|8849.2|8847.7|8846.7|8845.2|8849.6|8848.1|8844.9|8843.4|399
1672344000000|2022-12-29 20:00:00|8846.6|8845.1|8846.1|8844.6|8847.7|8846.2|8845.7|8844.2|274
1672344300000|2022-12-29 20:05:00|8845.8|8844.3|8845.6|8844.1|8846.4|8845.1|8844.4|8842.9|343
1672344600000|2022-12-29 20:10:00|8845.5|8844|8844.5|8843|8846.3|8844.8|8844.3|8842.8|379
1672344900000|2022-12-29 20:15:00|8844.8|8843.3|8844.5|8843|8845.8|8844.3|8843.2|8841.7|372
1672345200000|2022-12-29 20:20:00|8844.6|8843.1|8844.3|8842.8|8845.4|8843.9|8844|8842.5|319
1672345500000|2022-12-29 20:25:00|8844.4|8842.9|8845.8|8844.3|8846|8844.5|8844.1|8842.6|422
1672345800000|2022-12-29 20:30:00|8845.7|8844.2|8844.2|8842.7|8845.8|8844.3|8844.2|8842.7|375
1672346100000|2022-12-29 20:35:00|8844.3|8842.8|8840.6|8839.1|8844.4|8842.9|8840.1|8838.8|511
1672346400000|2022-12-29 20:40:00|8840.7|8839.2|8841.5|8840|8842.3|8840.9|8840.7|8839.2|423
1672346700000|2022-12-29 20:45:00|8841.4|8839.9|8842.5|8841|8842.9|8841.6|8841.2|8839.7|311
1672347000000|2022-12-29 20:50:00|8842.6|8841.1|8842.6|8841.1|8844.6|8843.2|8842.1|8840.6|409
1672347300000|2022-12-29 20:55:00|8842.9|8841.4|8841.7|8840.2|8843.5|8842|8840.6|8839.2|394
1672347600000|2022-12-29 21:00:00|8842.1|8840.6|8842|8840.5|8843.3|8841.8|8841.2|8839.7|316
1672347900000|2022-12-29 21:05:00|8841.9|8840.4|8841.9|8840.4|8842|8840.5|8839.7|8838.4|160
1672348200000|2022-12-29 21:10:00|8842|8840.5|8841.3|8839.8|8842.3|8840.8|8839.9|8838.4|228
1672348500000|2022-12-29 21:15:00|8841.4|8839.9|8841|8839.5|8841.5|8840|8839.8|8838.3|230
1672348800000|2022-12-29 21:20:00|8841.1|8839.6|8841|8839.5|8841.7|8840.2|8840.3|8838.8|108
1672349100000|2022-12-29 21:25:00|8840.9|8839.4|8840.6|8839.1|8841.5|8840.1|8840.2|8838.7|173
1672349400000|2022-12-29 21:30:00|8840.7|8839.2|8842.1|8840.6|8843.2|8841.7|8840.4|8838.9|156
1672349700000|2022-12-29 21:35:00|8842.3|8840.8|8841.6|8840.1|8842.6|8841.1|8841.1|8839.6|125
1672350000000|2022-12-29 21:40:00|8841.7|8840.2|8841.3|8839.8|8841.8|8840.3|8841.1|8839.6|96
1672350300000|2022-12-29 21:45:00|8841.2|8839.7|8842.5|8841|8842.6|8841.1|8840.7|8839.3|99
1672350600000|2022-12-29 21:50:00|8842.6|8841.1|8844.3|8842.8|8845.3|8843|8842.1|8840.6|266
1672350900000|2022-12-29 21:55:00|8844.9|8842.5|8848|8840.5|8848|8843.3|8844.1|8838.6|299
1672351200000|2022-12-29 22:00:00|8849.3|8838.3|8848.5|8837.5|8852.6|8841.6|8846.1|8835.1|49
1672351500000|2022-12-29 22:05:00|8848|8837|8850|8839|8850.4|8839.4|8845.8|8834.8|110
1672351800000|2022-12-29 22:10:00|8850.2|8839.2|8848.7|8837.7|8851.2|8840.2|8846.8|8835.8|97
1672352100000|2022-12-29 22:15:00|8848.8|8837.8|8849.8|8838.8|8850.5|8839.5|8848.2|8837.2|87
1672352400000|2022-12-29 22:20:00|8849.4|8838.4|8852.7|8841.7|8853.3|8842.3|8847.4|8836.4|118
1672352700000|2022-12-29 22:25:00|8851.8|8840.8|8851.9|8840.9|8853.9|8842.9|8850.1|8839.1|99
1672353000000|2022-12-29 22:30:00|8851.6|8840.6|8851|8840|8851.6|8840.6|8850.1|8839.1|137
1672353300000|2022-12-29 22:35:00|8850.9|8839.9|8850.9|8839.9|8851.4|8840.4|8850.5|8839.5|111
1672353600000|2022-12-29 22:40:00|8850.7|8839.7|8851.2|8840.2|8851.3|8840.3|8850.7|8839.7|48
1672353900000|2022-12-29 22:45:00|8850.8|8839.8|8850.1|8839.1|8851.3|8840.3|8848.6|8837.6|273
1672354200000|2022-12-29 22:50:00|8850.2|8839.2|8850.1|8839.1|8850.8|8839.8|8849.9|8838.9|178
1672354500000|2022-12-29 22:55:00|8850.3|8839.3|8849.4|8838.4|8850.4|8839.4|8847.4|8836.4|252
1672354800000|2022-12-29 23:00:00|8849.6|8838.6|8847.8|8844.3|8852.6|8844.9|8845.3|8834.3|446
1672355100000|2022-12-29 23:05:00|8847.7|8843.7|8846.4|8842.8|8851.9|8844.1|8845.2|8840.4|188
1672355400000|2022-12-29 23:10:00|8846.6|8842.9|8844.1|8839.8|8848.1|8844.1|8843.1|8838.3|264
1672355700000|2022-12-29 23:15:00|8844.4|8839.7|8845.1|8841.1|8845.2|8841.7|8843.1|8838.5|704
1672356000000|2022-12-29 23:20:00|8845|8841.2|8845.8|8843.2|8846.4|8843.8|8843.7|8841.2|297
1672356300000|2022-12-29 23:25:00|8846.2|8843.1|8844.6|8842.2|8846.8|8844.1|8844.6|8842.1|318
1672356600000|2022-12-29 23:30:00|8844.2|8842.7|8845.5|8842.5|8846.1|8843.6|8844.2|8842|356
1672356900000|2022-12-29 23:35:00|8845.6|8842.6|8845.6|8842.3|8846.5|8843.8|8844.5|8842.1|251
1672357200000|2022-12-29 23:40:00|8845.7|8842.4|8845.6|8842.4|8845.7|8842.9|8843.9|8841.2|243
1672357500000|2022-12-29 23:45:00|8845.7|8842.6|8846.1|8842.9|8846.8|8843.1|8844.5|8841.6|228
1672357800000|2022-12-29 23:50:00|8846|8842.8|8845.5|8842.5|8846.1|8843.1|8844.3|8842.1|208
1672358100000|2022-12-29 23:55:00|8845.4|8842.6|8845.1|8842.3|8846.6|8843.4|8844.3|8842.1|214
1672358400000|2022-12-30 00:00:00|8845.6|8842.4|8844.8|8842.6|8846.4|8843.4|8844.1|8841.5|577
1672358700000|2022-12-30 00:05:00|8844.9|8842.3|8845.3|8843.8|8846.5|8844.2|8844.9|8842.3|594
1672359000000|2022-12-30 00:10:00|8845.2|8843.7|8848.3|8845.8|8848.8|8846.4|8845.1|8842.7|546
1672359300000|2022-12-30 00:15:00|8848.4|8845.9|8847.4|8844.6|8848.8|8846.2|8847.2|8844.6|574
1672359600000|2022-12-30 00:20:00|8847.3|8844.5|8846.7|8844.4|8848|8845|8846.2|8844.1|347
1672359900000|2022-12-30 00:25:00|8846.8|8844.5|8845.6|8844.1|8847|8844.7|8845.2|8843.4|293
1672360200000|2022-12-30 00:30:00|8845.7|8844.2|8845.6|8844.1|8846.6|8844.6|8845.4|8843.6|359
1672360500000|2022-12-30 00:35:00|8845.7|8844.2|8845.5|8844|8846.1|8844.4|8845.3|8843.6|238
1672360800000|2022-12-30 00:40:00|8845.4|8843.9|8845|8843.5|8846.4|8844.4|8844.6|8842.8|347
1672361100000|2022-12-30 00:45:00|8845.2|8843.7|8844.9|8843.4|8846.4|8844.4|8844.8|8843|507
1672361400000|2022-12-30 00:50:00|8845|8843.5|8845.6|8844.1|8846.8|8844.9|8844.4|8842.5|669
1672361700000|2022-12-30 00:55:00|8845.9|8843.6|8843.5|8841.3|8846.2|8844.2|8842.8|8841|480
1672362000000|2022-12-30 01:00:00|8843.3|8841.8|8844.2|8842.7|8844.5|8843|8842.7|8841.2|616
1672362300000|2022-12-30 01:05:00|8844.3|8842.8|8845.1|8843.6|8845.6|8844.1|8844.2|8842.7|412
1672362600000|2022-12-30 01:10:00|8844.8|8843.3|8845|8843.5|8845.3|8843.8|8844|8842.5|531
1672362900000|2022-12-30 01:15:00|8844.7|8843.2|8844|8842.5|8845.6|8843.5|8843.2|8841.2|531
1672363200000|2022-12-30 01:20:00|8844.4|8842.2|8843.2|8841.7|8845.2|8843|8842.8|8840.9|429
1672363500000|2022-12-30 01:25:00|8843.5|8841.3|8841.8|8839.6|8844.2|8842.6|8840.7|8838.8|475
1672363800000|2022-12-30 01:30:00|8841.1|8839.6|8842|8840.5|8843.4|8841.9|8841.1|8839.6|639
1672364100000|2022-12-30 01:35:00|8842.1|8840.6|8842.5|8841|8843|8841.5|8841|8839.5|760
1672364400000|2022-12-30 01:40:00|8842.6|8841.1|8840.9|8839.4|8843|8841.5|8840.1|8838.6|788
1672364700000|2022-12-30 01:45:00|8841|8839.5|8842|8840.5|8842.2|8840.7|8840.6|8839.1|717
1672365000000|2022-12-30 01:50:00|8842.1|8840.6|8841.5|8840|8842.2|8840.7|8841.4|8839.9|501
1672365300000|2022-12-30 01:55:00|8841.6|8840.1|8841.6|8840.1|8842.1|8840.6|8841.2|8839.7|351
1672365600000|2022-12-30 02:00:00|8841.5|8840|8843.2|8841.7|8843.5|8842|8841.5|8840|624
1672365900000|2022-12-30 02:05:00|8843|8841.5|8844.7|8843.2|8845.2|8843.7|8842.5|8841|491
1672366200000|2022-12-30 02:10:00|8844.8|8843.3|8844.5|8843|8845.5|8844.1|8844.2|8842.7|338
1672366500000|2022-12-30 02:15:00|8844.6|8843.1|8845.1|8844.2|8846.3|8844.8|8844.3|8842.8|385
1672366800000|2022-12-30 02:20:00|8845.3|8843.8|8847.3|8845.8|8847.6|8846.1|8845.1|8843.8|339
1672367100000|2022-12-30 02:25:00|8847.2|8845.7|8848.5|8847|8849|8847.5|8846.9|8845.4|419
1672367400000|2022-12-30 02:30:00|8848.4|8846.9|8849.4|8847.9|8849.8|8848.3|8847.7|8846.2|417
1672367700000|2022-12-30 02:35:00|8849.3|8847.8|8849.6|8848.1|8850.4|8848.9|8849.2|8847.7|329
1672368000000|2022-12-30 02:40:00|8849.7|8848.2|8850.8|8849.3|8851.2|8849.8|8849.1|8847.6|421
1672368300000|2022-12-30 02:45:00|8850.7|8849.9|8850.2|8848.7|8851.6|8850.3|8850|8848.5|391
1672368600000|2022-12-30 02:50:00|8850.1|8848.6|8849.2|8847.7|8850.9|8849.4|8849.1|8847.6|421
1672368900000|2022-12-30 02:55:00|8849.3|8847.8|8846.2|8844.7|8849.7|8848.2|8846.1|8844.6|705
1672369200000|2022-12-30 03:00:00|8846.4|8844.9|8845.3|8843.8|8846.5|8845|8844.6|8843.1|433
1672369500000|2022-12-30 03:05:00|8845.2|8843.7|8845.5|8844|8846.2|8844.7|8844.7|8843.2|419
1672369800000|2022-12-30 03:10:00|8845.4|8843.9|8845.3|8843.8|8846|8844.5|8844.8|8843.3|395
1672370100000|2022-12-30 03:15:00|8845.6|8844.1|8845.9|8843.7|8846.1|8844.4|8844.9|8843.3|228
1672370400000|2022-12-30 03:20:00|8846|8843.8|8845.1|8843.6|8846.5|8844.5|8844.9|8843.4|227
1672370700000|2022-12-30 03:25:00|8845.2|8843.7|8846.5|8845|8846.6|8845.1|8844.8|8843.1|273
1672371000000|2022-12-30 03:30:00|8846.2|8844.7|8846.2|8844.7|8846.5|8845.2|8845.6|8844.1|384
1672371300000|2022-12-30 03:35:00|8846.3|8844.8|8848.5|8847|8848.8|8847.3|8846.1|8844.6|341
1672371600000|2022-12-30 03:40:00|8848.7|8847.2|8848.5|8847|8849.2|8847.7|8848.3|8846.8|386
1672371900000|2022-12-30 03:45:00|8848.7|8847.2|8848.9|8847.4|8849.8|8848.3|8848.4|8846.9|320
1672372200000|2022-12-30 03:50:00|8848.8|8847.3|8847.7|8846.2|8849|8847.5|8847.5|8846|464
1672372500000|2022-12-30 03:55:00|8847.8|8846.3|8850.2|8848.7|8851|8849.5|8847.2|8845.7|526
1672372800000|2022-12-30 04:00:00|8850.1|8848.6|8851.3|8849.8|8852.4|8850.9|8849.7|8848.2|405
1672373100000|2022-12-30 04:05:00|8851.2|8849.7|8852.3|8850.8|8852.7|8851.2|8850.7|8849.2|513
1672373400000|2022-12-30 04:10:00|8852.1|8850.6|8852|8850.5|8852.7|8851.2|8851.5|8850|529
1672373700000|2022-12-30 04:15:00|8851.9|8850.4|8853.4|8851.9|8853.9|8852.4|8851|8849.5|692
1672374000000|2022-12-30 04:20:00|8853.5|8852|8853.2|8851.7|8853.7|8852.2|8852.3|8850.8|470
1672374300000|2022-12-30 04:25:00|8853.1|8851.6|8852.3|8850.8|8854.1|8852.6|8852.1|8850.6|588
1672374600000|2022-12-30 04:30:00|8852.2|8850.7|8852.4|8850.9|8853.2|8851.7|8851.8|8850.3|522
1672374900000|2022-12-30 04:35:00|8852.1|8850.6|8851.8|8850.3|8852.5|8851|8851.5|8850|362
1672375200000|2022-12-30 04:40:00|8851.9|8850.4|8851|8849.5|8852.2|8850.7|8850.4|8848.9|483
1672375500000|2022-12-30 04:45:00|8851.2|8849.7|8849.8|8848.3|8851.7|8850.2|8849.2|8847.7|625
1672375800000|2022-12-30 04:50:00|8849.7|8848.2|8848.8|8847.3|8849.8|8848.3|8847.8|8846.3|317
1672376100000|2022-12-30 04:55:00|8848.9|8847.4|8847.8|8846.3|8849|8847.5|8847.3|8845.8|272
1672376400000|2022-12-30 05:00:00|8847.8|8846.3|8848|8846.5|8848.7|8846.8|8847.1|8845.6|272
1672376700000|2022-12-30 05:05:00|8847.9|8846.4|8848.3|8846.8|8848.9|8847.3|8847.7|8846.2|343
1672377000000|2022-12-30 05:10:00|8848.2|8846.7|8847.4|8845.9|8848.6|8846.9|8847.3|8845.8|243
1672377300000|2022-12-30 05:15:00|8847.8|8846.3|8844.6|8843.1|8848.3|8846.8|8843.4|8841.9|416
1672377600000|2022-12-30 05:20:00|8844.4|8842.9|8843|8841.5|8845.3|8843.8|8842.1|8840.6|575
1672377900000|2022-12-30 05:25:00|8842.9|8841.4|8843.7|8842.2|8844.3|8842.8|8842.2|8840.7|516
1672378200000|2022-12-30 05:30:00|8843.6|8842.1|8842.7|8841.2|8843.8|8842.3|8841.3|8839.8|639
1672378500000|2022-12-30 05:35:00|8842.4|8840.9|8841.9|8840.4|8843.1|8841.6|8841.3|8839.8|563
1672378800000|2022-12-30 05:40:00|8842|8840.5|8842.7|8841.2|8843.1|8841.6|8841.4|8839.9|469
1672379100000|2022-12-30 05:45:00|8842.8|8841.3|8842.4|8840.9|8843.3|8841.8|8841.6|8840.1|483
1672379400000|2022-12-30 05:50:00|8842.1|8840.6|8842.2|8840.7|8842.8|8841.3|8841.6|8840.1|398
1672379700000|2022-12-30 05:55:00|8842.3|8840.8|8838.6|8837.1|8842.6|8841.1|8837.9|8836.4|862
1672380000000|2022-12-30 06:00:00|8838.4|8836.9|8839.7|8838.2|8841|8839.5|8837.7|8836.2|839
1672380300000|2022-12-30 06:05:00|8839.8|8838.3|8841.5|8840|8841.7|8840.2|8839.8|8838.3|583
1672380600000|2022-12-30 06:10:00|8841.4|8839.9|8838.4|8836.9|8841.8|8840.3|8838|8836.5|678
1672380900000|2022-12-30 06:15:00|8838.7|8837.2|8840|8838.5|8840.3|8838.8|8837|8835.5|671
1672381200000|2022-12-30 06:20:00|8840.1|8838.6|8837.2|8835.7|8840.4|8838.9|8835.7|8834.2|638
1672381500000|2022-12-30 06:25:00|8837.4|8835.9|8840.5|8839|8842.1|8840.6|8837|8835.5|584
1672381800000|2022-12-30 06:30:00|8840.6|8839.1|8838.8|8837.3|8841.6|8840.1|8838.5|8837|584
1672382100000|2022-12-30 06:35:00|8838.9|8837.4|8836.1|8834.6|8839.3|8837.8|8835.5|8834|533
1672382400000|2022-12-30 06:40:00|8836|8834.5|8836.4|8834.9|8837.1|8835.6|8834.7|8833.2|392
1672382700000|2022-12-30 06:45:00|8836.3|8834.8|8836.1|8834.6|8838.4|8836.9|8835.5|8834|511
1672383000000|2022-12-30 06:50:00|8835.9|8834.4|8838.5|8837|8839|8837.5|8835.8|8834.3|557
1672383300000|2022-12-30 06:55:00|8838.8|8837.3|8838.7|8837.2|8839.5|8838|8837.2|8835.7|704
1672383600000|2022-12-30 07:00:00|8839|8837.5|8839|8837.5|8840.3|8838.8|8837.7|8836.2|552
1672383900000|2022-12-30 07:05:00|8838.9|8837.4|8841.2|8839.7|8841.3|8839.8|8838.7|8837.2|542
1672384200000|2022-12-30 07:10:00|8841.1|8839.6|8841.7|8840.2|8841.7|8840.2|8840.5|8839|375
1672384500000|2022-12-30 07:15:00|8841.5|8840|8844.7|8843.2|8844.7|8843.5|8841.5|8840|218
1672384800000|2022-12-30 07:20:00|8844.8|8843.3|8847.1|8845.6|8848.4|8846.9|8844.6|8843.1|246
1672385100000|2022-12-30 07:25:00|8847|8845.5|8845.9|8844.4|8847.4|8845.9|8845.1|8843.6|350
1672385400000|2022-12-30 07:30:00|8845.9|8844.4|8846.1|8844.6|8847.9|8846.4|8844.5|8843|542
1672385700000|2022-12-30 07:35:00|8846.2|8844.7|8843.2|8841.7|8846.5|8845|8842.5|8841|358
1672386000000|2022-12-30 07:40:00|8843.1|8841.6|8840.5|8839|8844.9|8843.4|8840|8838.5|363
1672386300000|2022-12-30 07:45:00|8840.7|8839.2|8840.7|8839.2|8842.7|8841.2|8839|8837.5|363
1672386600000|2022-12-30 07:50:00|8840.6|8839.1|8841.4|8839.9|8842.6|8841.1|8839|8837.5|349
1672386900000|2022-12-30 07:55:00|8841.3|8839.8|8828.3|8825.9|8841.5|8840|8823.6|8821.7|836
1672387200000|2022-12-30 08:00:00|8828|8826.5|8838|8836.5|8839|8837.7|8824.2|8822.7|997
1672387500000|2022-12-30 08:05:00|8838.2|8836.7|8835|8833.5|8838.6|8837.1|8833|8831.5|760
1672387800000|2022-12-30 08:10:00|8835.2|8833.7|8838.9|8838|8840|8838.5|8834.8|8833.3|602
1672388100000|2022-12-30 08:15:00|8839|8837.5|8841.3|8839.8|8841.3|8840.2|8835.9|8834.4|591
1672388400000|2022-12-30 08:20:00|8841.2|8839.7|8845.3|8843.8|8846.1|8845.1|8839.9|8838.4|678
1672388700000|2022-12-30 08:25:00|8845.4|8843.9|8844.3|8842.8|8845.6|8844.1|8840.6|8839.1|584
1672389000000|2022-12-30 08:30:00|8844.4|8842.9|8848.4|8846.9|8848.6|8847.6|8843.3|8841.8|615
1672389300000|2022-12-30 08:35:00|8848|8846.5|8845.2|8843.7|8848.4|8846.9|8843.9|8842.4|723
1672389600000|2022-12-30 08:40:00|8845.3|8843.8|8842.3|8840.8|8846.2|8844.7|8839.7|8838.2|675
1672389900000|2022-12-30 08:45:00|8842.4|8840.9|8844.2|8842.7|8845.1|8843.6|8841.1|8839.6|325
1672390200000|2022-12-30 08:50:00|8844.5|8843|8844.5|8843|8847.1|8845.6|8844.5|8843|363
1672390500000|2022-12-30 08:55:00|8844.8|8843.3|8852.2|8850.7|8854.7|8852.9|8844.1|8842.6|710
1672390800000|2022-12-30 09:00:00|8852.7|8850.5|8855.1|8853.6|8855.9|8854|8848.7|8847.1|872
1672391100000|2022-12-30 09:05:00|8855|8853.5|8858.1|8856.6|8859.4|8857.9|8855|8853.5|299
1672391400000|2022-12-30 09:10:00|8858|8856.5|8858.2|8856.7|8859.8|8858.5|8856.2|8854.7|396
1672391700000|2022-12-30 09:15:00|8857.9|8856.4|8857.6|8856.1|8860.8|8859.4|8856.8|8855.3|508
1672392000000|2022-12-30 09:20:00|8857.7|8856.2|8855.6|8854.1|8859.2|8857.7|8855.1|8853.6|691
1672392300000|2022-12-30 09:25:00|8855.5|8854|8856.9|8855.4|8858.1|8856.6|8854.8|8853.3|720
1672392600000|2022-12-30 09:30:00|8856.7|8855.2|8857.9|8856.4|8859|8857.5|8856.6|8855.1|723
1672392900000|2022-12-30 09:35:00|8858|8856.5|8852.8|8851.3|8858|8856.5|8850.9|8849.4|544
1672393200000|2022-12-30 09:40:00|8852.7|8851.2|8859.9|8858.4|8859.9|8858.4|8852.3|8850.8|630
1672393500000|2022-12-30 09:45:00|8859.8|8858.3|8862.3|8860.8|8862.3|8860.8|8857.5|8856|566
1672393800000|2022-12-30 09:50:00|8862.1|8860.6|8860.2|8859.3|8863.6|8862.1|8858.9|8857.9|609
1672394100000|2022-12-30 09:55:00|8860.4|8858.9|8856.9|8855.4|8861.3|8859.8|8856.7|8855.2|718
1672394400000|2022-12-30 10:00:00|8856.8|8855.3|8858.1|8856.6|8861.8|8860.3|8856.6|8855.1|634
1672394700000|2022-12-30 10:05:00|8858.2|8856.7|8859.7|8858.2|8860.4|8858.9|8856.8|8855.3|663
1672395000000|2022-12-30 10:10:00|8859.8|8858.3|8858.5|8857|8859.9|8858.4|8855.5|8854|597
1672395300000|2022-12-30 10:15:00|8858.7|8857.2|8860.3|8858.8|8861.8|8860.3|8858.5|8857|522
1672395600000|2022-12-30 10:20:00|8860.5|8859|8859.6|8858.1|8861.4|8859.9|8857.4|8855.9|557
1672395900000|2022-12-30 10:25:00|8859.5|8858|8862.2|8860.7|8863.3|8861.8|8855.9|8854.4|586
1672396200000|2022-12-30 10:30:00|8862.1|8860.6|8860.4|8858.9|8862.5|8861|8859.1|8857.6|569
1672396500000|2022-12-30 10:35:00|8860.5|8859|8859.7|8858.2|8860.7|8859.2|8858.7|8857.2|404
1672396800000|2022-12-30 10:40:00|8859.8|8858.3|8857.6|8856.1|8861.8|8860.3|8856.2|8854.7|641
1672397100000|2022-12-30 10:45:00|8857.5|8856|8855.2|8853.7|8857.6|8856.1|8853.6|8852.1|439
1672397400000|2022-12-30 10:50:00|8855.3|8853.8|8857.9|8856.4|8859.7|8858.2|8853.6|8852.1|626
1672397700000|2022-12-30 10:55:00|8858|8856.5|8857.7|8856.2|8861.6|8860.1|8857.3|8855.8|581
1672398000000|2022-12-30 11:00:00|8857.6|8856.1|8860.5|8859|8862.8|8861.5|8857.6|8856.1|634
1672398300000|2022-12-30 11:05:00|8860.6|8859.1|8864.3|8862.8|8864.5|8863.1|8860.4|8858.9|601
1672398600000|2022-12-30 11:10:00|8864.2|8862.7|8864.5|8863|8865.1|8863.8|8862.8|8861.3|544
1672398900000|2022-12-30 11:15:00|8864.9|8863.4|8868.6|8867.1|8869.6|8867.9|8864.9|8863.4|408
1672399200000|2022-12-30 11:20:00|8868.5|8867|8869.5|8868|8873.5|8871.5|8867.4|8865.9|331
1672399500000|2022-12-30 11:25:00|8869.7|8868.2|8872|8870.5|8875.2|8873.2|8869.7|8868.2|405
1672399800000|2022-12-30 11:30:00|8872.2|8870.7|8869.3|8867.8|8873.1|8871.9|8867.6|8866.1|454
1672400100000|2022-12-30 11:35:00|8869.4|8867.9|8869.6|8868.1|8871.3|8869.8|8867.7|8866.2|495
1672400400000|2022-12-30 11:40:00|8869.7|8868.2|8867.3|8865.8|8871.7|8870.5|8866.9|8865.4|520
1672400700000|2022-12-30 11:45:00|8867.2|8865.7|8870.2|8868.7|8870.8|8869.2|8866.1|8864.6|631
1672401000000|2022-12-30 11:50:00|8870.3|8868.8|8871.6|8870.1|8872|8870.6|8868.1|8866.6|517
1672401300000|2022-12-30 11:55:00|8871.5|8870|8869.1|8867.6|8876.5|8875|8868.2|8866.7|531
1672401600000|2022-12-30 12:00:00|8869.3|8867.8|8870.7|8869.2|8872.2|8870.7|8867.3|8865.8|620
1672401900000|2022-12-30 12:05:00|8870.6|8869.1|8867|8865.5|8871.6|8870.1|8864.4|8862.9|607
1672402200000|2022-12-30 12:10:00|8867.1|8865.6|8864.9|8863.4|8867.3|8865.8|8863.9|8862.4|670
1672402500000|2022-12-30 12:15:00|8865|8863.5|8866.7|8865.2|8867.1|8865.6|8863.7|8862.2|544
1672402800000|2022-12-30 12:20:00|8866.6|8865.1|8865.9|8864.4|8867|8865.5|8863.3|8861.8|687
1672403100000|2022-12-30 12:25:00|8865.8|8864.3|8865.4|8863.9|8867.1|8865.6|8863.9|8862.4|627
1672403400000|2022-12-30 12:30:00|8865.5|8864|8867.1|8865.6|8867.4|8865.9|8864|8862.5|707
1672403700000|2022-12-30 12:35:00|8867.3|8865.8|8864.5|8863|8868.2|8866.7|8862.5|8861|758
1672404000000|2022-12-30 12:40:00|8864.6|8863.1|8869.6|8868.1|8870.8|8869.3|8864|8862.7|628
1672404300000|2022-12-30 12:45:00|8869.9|8868.4|8867.6|8866.1|8870.4|8868.9|8865.7|8864.4|740
1672404600000|2022-12-30 12:50:00|8867.2|8865.7|8875.3|8873.8|8875.7|8874.5|8865.1|8863.6|1009
1672404900000|2022-12-30 12:55:00|8875.2|8873.7|8870.9|8869.4|8876.5|8875.5|8870.9|8869.4|932
1672405200000|2022-12-30 13:00:00|8870.5|8869|8871.2|8869.7|8875|8873.5|8870.1|8868.6|601
1672405500000|2022-12-30 13:05:00|8871.3|8869.8|8872|8870.5|8876.1|8874.3|8871.2|8869.7|430
1672405800000|2022-12-30 13:10:00|8872.1|8870.6|8869.9|8868.4|8874.2|8872.7|8869.5|8867.7|418
1672406100000|2022-12-30 13:15:00|8869.7|8868.2|8865.6|8864.1|8869.7|8868.2|8860.4|8858.9|850
1672406400000|2022-12-30 13:20:00|8866.1|8864.6|8866.3|8864.8|8867.5|8866|8862.3|8860.8|883
1672406700000|2022-12-30 13:25:00|8866.2|8864.7|8862.3|8860.8|8867.7|8866.2|8861.3|8859.8|1090
1672407000000|2022-12-30 13:30:00|8862.1|8860.6|8864.5|8863|8867.2|8866|8862.1|8860.6|523
1672407300000|2022-12-30 13:35:00|8864.6|8863.1|8866.3|8864.8|8867.2|8865.7|8864.1|8862.6|598
1672407600000|2022-12-30 13:40:00|8866.2|8864.7|8867.5|8866|8869|8867.5|8865.2|8863.7|660
1672407900000|2022-12-30 13:45:00|8867.4|8865.9|8868.2|8866.7|8868.8|8867.3|8866.3|8864.8|508
1672408200000|2022-12-30 13:50:00|8868.3|8866.8|8862.4|8860.9|8868.4|8866.9|8861.7|8860.2|423
1672408500000|2022-12-30 13:55:00|8862.5|8861|8853.6|8852.1|8862.5|8861|8851.4|8850.1|659
1672408800000|2022-12-30 14:00:00|8854|8852.5|8852.9|8851.4|8857.3|8855.8|8851.4|8849.9|768
1672409100000|2022-12-30 14:05:00|8852.7|8851.2|8844.3|8842.8|8853.7|8852.2|8844.3|8842.8|875
1672409400000|2022-12-30 14:10:00|8844.4|8842.9|8836.1|8834.6|8844.6|8843.1|8834.9|8833.4|735
1672409700000|2022-12-30 14:15:00|8836|8834.5|8830|8828.5|8836.6|8835.1|8826.9|8824.9|787
1672410000000|2022-12-30 14:20:00|8829.9|8828.4|8835.6|8834.1|8837.2|8835.7|8827.4|8825.9|590
1672410300000|2022-12-30 14:25:00|8835.7|8834.2|8836.7|8835.2|8837.8|8836.3|8829.2|8827.7|699
1672410600000|2022-12-30 14:30:00|8836.8|8835.3|8848|8846.5|8850.3|8848.8|8835.9|8834.4|860
1672410900000|2022-12-30 14:35:00|8847.9|8846.4|8837.3|8835.8|8850.8|8849.3|8837.3|8835.8|905
1672411200000|2022-12-30 14:40:00|8837.4|8835.9|8842|8840.5|8842.5|8840.5|8837|8835.5|956
1672411500000|2022-12-30 14:45:00|8842.1|8840.6|8850.1|8848.6|8850.4|8848.9|8841.5|8839.7|994
1672411800000|2022-12-30 14:50:00|8850|8848.5|8851.7|8850.2|8851.7|8850.2|8844.9|8843.4|976
1672412100000|2022-12-30 14:55:00|8851.8|8850.3|8852.1|8850.6|8853.6|8852.4|8849.9|8848.6|851
1672412400000|2022-12-30 15:00:00|8852|8850.5|8850.9|8849.4|8854.8|8853.3|8849.9|8848.4|895
1672412700000|2022-12-30 15:05:00|8851|8849.5|8851.3|8849.8|8853|8851.8|8849.4|8847.9|724
1672413000000|2022-12-30 15:10:00|8851.2|8849.7|8853.1|8851.6|8853.8|8852.4|8850.7|8849.2|578
1672413300000|2022-12-30 15:15:00|8853|8851.5|8852.8|8851.3|8854.4|8852.9|8850.7|8849.2|615
1672413600000|2022-12-30 15:20:00|8852.9|8851.4|8853.5|8852|8854.3|8852.8|8848.6|8847.1|640
1672413900000|2022-12-30 15:25:00|8853.6|8852.1|8861.4|8859.9|8865|8863.5|8852.9|8851.4|877
1672414200000|2022-12-30 15:30:00|8861|8859.5|8864.4|8862.9|8868.9|8867.4|8859.4|8857.9|823
1672414500000|2022-12-30 15:35:00|8864.3|8862.8|8865.5|8864|8866.4|8864.9|8863.2|8861.7|736
1672414800000|2022-12-30 15:40:00|8865.3|8863.8|8865.7|8864.2|8866.2|8865.1|8863.2|8861.7|816
1672415100000|2022-12-30 15:45:00|8865.6|8864.1|8870.4|8868.9|8877|8875.8|8865.3|8863.8|1025
1672415400000|2022-12-30 15:50:00|8870.3|8868.8|8868|8866.5|8877.3|8875.8|8863|8861.5|1182
1672415700000|2022-12-30 15:55:00|8867.9|8866.4|8873.2|8871.7|8873.5|8872|8864.4|8862.9|1285
1672416000000|2022-12-30 16:00:00|8873.3|8871.8|8870.8|8869.3|8877|8875.9|8868.3|8866.8|1157
1672416300000|2022-12-30 16:05:00|8870.7|8869.2|8877.7|8876.2|8877.7|8876.2|8869.4|8867.9|663
1672416600000|2022-12-30 16:10:00|8877.6|8876.1|8869.4|8867.2|8878|8876.5|8868|8866.5|669
1672416900000|2022-12-30 16:15:00|8869.1|8867.6|8866.1|8864.6|8869.1|8867.6|8865.8|8864.3|546
1672417200000|2022-12-30 16:20:00|8866|8864.5|8868.2|8866.7|8869|8867.5|8863|8861.5|496
1672417500000|2022-12-30 16:25:00|8868.3|8866.8|8869.2|8867.7|8870.2|8868.7|8867.9|8866.4|400
1672417800000|2022-12-30 16:30:00|8869|8867.5|8864.6|8863.1|8869.5|8868|8863.6|8862.1|509
1672418100000|2022-12-30 16:35:00|8864.9|8863.4|8861.2|8859.7|8865.7|8864.2|8861.1|8859.6|400
1672418400000|2022-12-30 16:40:00|8861.3|8859.8|8862.5|8861|8864.7|8863.2|8861.3|8859.8|385
1672418700000|2022-12-30 16:45:00|8862.6|8861.1|8861.1|8859.6|8863.7|8862.2|8860.8|8859.3|280
1672419000000|2022-12-30 16:50:00|8861.2|8859.7|8859|8857.5|8862.7|8861.2|8858.8|8857.3|312
1672419300000|2022-12-30 16:55:00|8859.1|8857.6|8859.4|8857.9|8859.5|8858|8855.7|8854.2|502
1672419600000|2022-12-30 17:00:00|8859.5|8858|8864.4|8862.9|8864.8|8863.3|8858.8|8857.3|653
1672419900000|2022-12-30 17:05:00|8864.5|8863|8867.3|8865.8|8868.3|8866.8|8864.2|8862.7|576
1672420200000|2022-12-30 17:10:00|8867.4|8865.9|8860.2|8858.7|8868.2|8866.7|8859.9|8858.4|517
1672420500000|2022-12-30 17:15:00|8860.1|8858.6|8861.2|8859.7|8862.5|8861|8859.5|8858|499
1672420800000|2022-12-30 17:20:00|8861.3|8859.8|8859.9|8858.4|8861.3|8859.8|8859.4|8857.9|363
1672421100000|2022-12-30 17:25:00|8860.1|8858.6|8859.8|8858.3|8861.9|8860.4|8859.4|8857.9|438
1672421400000|2022-12-30 17:30:00|8859.9|8858.4|8859.6|8858.1|8861.2|8859.7|8859.2|8857.7|416
1672421700000|2022-12-30 17:35:00|8859.7|8858.2|8859.4|8857.9|8860.7|8859.2|8858.4|8856.9|423
1672422000000|2022-12-30 17:40:00|8859.5|8858|8859.3|8857.8|8861.9|8860.4|8859.1|8857.6|427
1672422300000|2022-12-30 17:45:00|8859.2|8857.7|8859.4|8857.9|8860|8858.5|8856.3|8854.8|408
1672422600000|2022-12-30 17:50:00|8859.3|8857.8|8858.7|8857.2|8860.8|8859.3|8858.5|8857|431
1672422900000|2022-12-30 17:55:00|8858.8|8857.3|8854.5|8853|8860.4|8859|8853.5|8852|571
1672423200000|2022-12-30 18:00:00|8854.4|8852.9|8855.6|8854.1|8856.5|8855|8853.6|8852.1|757
1672423500000|2022-12-30 18:05:00|8855.7|8854.2|8859.4|8857.9|8859.4|8857.9|8855.3|8853.8|561
1672423800000|2022-12-30 18:10:00|8859.5|8858|8858.5|8857|8861.1|8859.6|8858.1|8856.6|565
1672424100000|2022-12-30 18:15:00|8858.6|8857.1|8858|8856.5|8859.4|8857.9|8857|8855.5|400
1672424400000|2022-12-30 18:20:00|8858.1|8856.6|8863.5|8862|8865.2|8863.7|8857.9|8856.4|664
1672424700000|2022-12-30 18:25:00|8863.4|8861.9|8867.9|8866.4|8868|8866.5|8863|8861.5|517
1672425000000|2022-12-30 18:30:00|8867.8|8866.3|8866.2|8864.7|8867.9|8866.4|8864.9|8863.4|686
1672425300000|2022-12-30 18:35:00|8866|8864.5|8867.5|8866|8868.6|8867.1|8865.7|8864.2|441
1672425600000|2022-12-30 18:40:00|8867.6|8866.1|8869.1|8867.6|8869.4|8867.9|8864.2|8862.7|601
1672425900000|2022-12-30 18:45:00|8869.3|8867.8|8872.4|8870.9|8872.8|8871.3|8868.9|8867.4|487
1672426200000|2022-12-30 18:50:00|8872.3|8870.8|8870.8|8869.3|8873|8871.5|8870.3|8868.8|394
1672426500000|2022-12-30 18:55:00|8870.9|8869.4|8870.1|8868.6|8872.3|8870.8|8869.5|8868|335
1672426800000|2022-12-30 19:00:00|8870.3|8868.8|8869.7|8868.2|8873.3|8871.8|8869.3|8867.8|426
1672427100000|2022-12-30 19:05:00|8869.8|8868.3|8868.3|8866.8|8870.7|8869.2|8867.2|8865.7|475
1672427400000|2022-12-30 19:10:00|8868.4|8866.9|8865.1|8863.6|8868.5|8867|8864.7|8863.2|371
1672427700000|2022-12-30 19:15:00|8865.4|8863.9|8863.2|8861.7|8865.8|8864.3|8863.1|8861.6|357
1672428000000|2022-12-30 19:20:00|8863.3|8861.8|8861.6|8860.1|8863.5|8862|8861.1|8859.5|351
1672428300000|2022-12-30 19:25:00|8861.5|8860|8861|8859.5|8862.4|8860.9|8860.3|8858.8|366
1672428600000|2022-12-30 19:30:00|8860.9|8859.4|8862.2|8860.7|8862.6|8861.1|8859.9|8858.4|383
1672428900000|2022-12-30 19:35:00|8862.3|8860.8|8864.8|8863.3|8864.9|8863.4|8862|8860.5|381
1672429200000|2022-12-30 19:40:00|8864.7|8863.2|8864.6|8863.1|8864.9|8863.4|8863.3|8861.8|300
1672429500000|2022-12-30 19:45:00|8864.5|8863|8867.5|8866|8868|8866.5|8863.9|8862.4|337
1672429800000|2022-12-30 19:50:00|8867.6|8866.1|8869|8867.5|8869.5|8868|8866.4|8864.9|358
1672430100000|2022-12-30 19:55:00|8869.1|8867.6|8870.2|8868.7|8871.1|8869.8|8868.7|8867.2|409
1672430400000|2022-12-30 20:00:00|8870.1|8868.6|8864.1|8862.6|8870.3|8868.8|8863.9|8862.4|495
1672430700000|2022-12-30 20:05:00|8864|8862.5|8863.6|8862.1|8864.3|8862.8|8863|8861|413
1672431000000|2022-12-30 20:10:00|8863.7|8862.2|8865.9|8864.4|8866.2|8864.7|8863.2|8861.5|402
1672431300000|2022-12-30 20:15:00|8865.8|8864.3|8864.9|8863.4|8866.7|8865.2|8864.5|8862.9|424
1672431600000|2022-12-30 20:20:00|8865|8863.5|8865.2|8863.7|8865.9|8864.3|8864.1|8862.6|315
1672431900000|2022-12-30 20:25:00|8865.3|8863.8|8865.4|8863.9|8866.1|8864.4|8864.5|8862.6|343
1672432200000|2022-12-30 20:30:00|8865.5|8864|8864.9|8862.6|8866.5|8864.6|8864.5|8862.5|433
1672432500000|2022-12-30 20:35:00|8864.5|8863|8860.6|8859.1|8864.9|8863.1|8860.4|8858|464
1672432800000|2022-12-30 20:40:00|8861|8858.8|8863.1|8861.6|8863.8|8861.6|8859.6|8857.6|425
1672433100000|2022-12-30 20:45:00|8863.5|8861.2|8863.7|8861.4|8864.1|8862.4|8862.2|8860.2|570
1672433400000|2022-12-30 20:50:00|8863.8|8862|8860|8858.5|8864.1|8862.1|8859.2|8857.2|743
1672433700000|2022-12-30 20:55:00|8859.9|8858.4|8857.5|8855.2|8860.3|8858.4|8856.2|8854|957
1672434000000|2022-12-30 21:00:00|8857.3|8855.1|8858.7|8857.2|8859.1|8857.6|8855.6|8853.7|564
1672434300000|2022-12-30 21:05:00|8858.6|8857.1|8856.1|8854.6|8859.3|8857.8|8856|8854.5|258
1672434600000|2022-12-30 21:10:00|8856.2|8854.7|8852.9|8851.4|8856.4|8854.9|8852.6|8851.1|305
1672434900000|2022-12-30 21:15:00|8852.8|8851.3|8850.9|8849.4|8852.8|8851.3|8850|8848.5|241
1672435200000|2022-12-30 21:20:00|8851|8849.5|8851.5|8850|8851.6|8850.1|8850.1|8848.6|203
1672435500000|2022-12-30 21:25:00|8851.6|8850.1|8849.4|8847.9|8851.7|8850.2|8849.2|8847.7|381
1672435800000|2022-12-30 21:30:00|8849.3|8847.8|8848.5|8847|8849.4|8847.9|8848.2|8846.7|275
1672436100000|2022-12-30 21:35:00|8848.6|8847.1|8848|8846.5|8849.5|8848|8847.7|8846.2|257
1672436400000|2022-12-30 21:40:00|8848.1|8846.6|8848.5|8847|8848.7|8847.2|8846.9|8845.4|314
1672436700000|2022-12-30 21:45:00|8848.2|8846.7|8849.7|8848.2|8850|8848.5|8847.1|8845.6|433
1672437000000|2022-12-30 21:50:00|8849.4|8847.9|8849.8|8848.3|8854.9|8850.4|8847.3|8839.9|1164
1672437300000|2022-12-30 21:55:00|8849.9|8848.4|8851.5|8850|8858.9|8851.5|8847.4|8838.9|867
1672606800000|2023-01-01 21:00:00|8858.4|8842.4|8855|8834|8858.4|8842.4|8855|8834|2
1672607100000|2023-01-01 21:05:00|8856.3|8835.3|8856.3|8835.3|8856.3|8835.3|8856.3|8835.3|1
1672608900000|2023-01-01 21:35:00|8856.4|8835.4|8856.4|8835.4|8856.4|8835.4|8856.4|8835.4|1
1672609800000|2023-01-01 21:50:00|8855.6|8834.6|8855.6|8834.6|8855.6|8834.6|8855.6|8834.6|1
1672610400000|2023-01-01 22:00:00|8856.6|8835.6|8856.6|8835.6|8856.6|8835.6|8856.6|8835.6|1
1672610700000|2023-01-01 22:05:00|8856.9|8835.9|8852.2|8841.2|8857.2|8841.2|8852.2|8835.9|4
1672611000000|2023-01-01 22:10:00|8855.4|8844.4|8852|8841|8856|8845|8852|8841|8
1672611300000|2023-01-01 22:15:00|8851.9|8840.9|8851.9|8840.9|8853.2|8842.2|8851.9|8840.9|4
1672611600000|2023-01-01 22:20:00|8852.1|8841.1|8850.9|8839.9|8852.1|8841.1|8850.9|8839.9|3
1672611900000|2023-01-01 22:25:00|8850.2|8839.2|8851.6|8840.6|8851.6|8840.6|8850.2|8839.2|3
1672612200000|2023-01-01 22:30:00|8852.6|8841.6|8852.6|8841.6|8852.7|8841.7|8850.2|8839.2|9
1672612800000|2023-01-01 22:40:00|8854.6|8843.6|8854.4|8843.4|8854.8|8843.8|8854.1|8843.1|29
1672613100000|2023-01-01 22:45:00|8854.9|8843.9|8854.4|8843.4|8855.1|8844.1|8854.2|8843.2|186
1672613400000|2023-01-01 22:50:00|8854.5|8843.5|8854.9|8843.9|8855|8844|8854.3|8843.3|108
1672613700000|2023-01-01 22:55:00|8854.4|8843.4|8856.9|8840.9|8857.2|8843.7|8854.3|8840.9|38
1672614000000|2023-01-01 23:00:00|8859.5|8843.5|8859.9|8843.9|8860.4|8844.4|8859.4|8843.4|23
1672614300000|2023-01-01 23:05:00|8861.2|8845.2|8861.2|8845.2|8861.2|8845.2|8861.2|8845.2|1
1672614600000|2023-01-01 23:10:00|8861.5|8845.5|8862.1|8846.1|8862.9|8846.9|8861.5|8845.5|4
1672614900000|2023-01-01 23:15:00|8857.4|8841.4|8848.3|8832.3|8861.6|8845.6|8844|8828|107
1672615200000|2023-01-01 23:20:00|8848|8832|8859.7|8843.7|8860|8844|8847.5|8831.5|100
1672615500000|2023-01-01 23:25:00|8848.9|8832.9|8860.1|8844.1|8860.1|8844.1|8848.7|8832.7|104
1672615800000|2023-01-01 23:30:00|8851.7|8835.7|8860|8844|8860.2|8844.2|8849.4|8833.4|73
1672616100000|2023-01-01 23:35:00|8857.5|8841.5|8854.4|8838.4|8860.3|8844.3|8849.6|8833.6|68
1672616400000|2023-01-01 23:40:00|8850.2|8834.2|8857|8841|8860.2|8844.2|8849.8|8833.8|82
1672616700000|2023-01-01 23:45:00|8859.3|8843.3|8854.3|8838.3|8859.9|8843.9|8854.2|8838.2|28
1672617000000|2023-01-01 23:50:00|8859.8|8843.8|8857|8841|8859.8|8843.8|8854.2|8838.2|40
1672617300000|2023-01-01 23:55:00|8859.8|8843.8|8853.5|8837.5|8860.1|8844.1|8853.4|8837.4|88
1672617600000|2023-01-02 00:00:00|8854.4|8838.4|8855|8839|8856.6|8840.6|8850.5|8834.5|71
1672617900000|2023-01-02 00:05:00|8855.1|8839.1|8855|8839|8856.7|8840.7|8853.8|8837.8|50
1672618200000|2023-01-02 00:10:00|8856.4|8840.4|8855.7|8839.7|8856.6|8840.6|8853.8|8837.8|43
1672618500000|2023-01-02 00:15:00|8855.6|8839.6|8854.3|8838.3|8856.9|8840.9|8850.1|8834.1|142
1672618800000|2023-01-02 00:20:00|8854.1|8838.1|8852.8|8836.8|8854.2|8838.2|8850.9|8834.9|118
1672619100000|2023-01-02 00:25:00|8853.3|8837.3|8853.3|8837.3|8854.4|8838.4|8852.1|8836.1|70
1672619400000|2023-01-02 00:30:00|8854|8838|8853.3|8837.3|8854|8838|8851.7|8835.7|122
1672619700000|2023-01-02 00:35:00|8853.4|8837.4|8859.1|8843.1|8859.3|8843.3|8848.7|8832.7|155
1672620000000|2023-01-02 00:40:00|8859.2|8843.2|8860.5|8844.5|8863.8|8847.8|8855.5|8839.5|298
1672620300000|2023-01-02 00:45:00|8860.8|8844.8|8861.4|8847.1|8864.3|8848.3|8856.5|8840.5|225
1672620600000|2023-01-02 00:50:00|8861.9|8847.5|8863.2|8847.2|8864.2|8848.6|8858.1|8846.7|81
1672620900000|2023-01-02 00:55:00|8863.1|8847.1|8863.3|8848.1|8867.2|8851.2|8860.8|8844.8|396
1672621200000|2023-01-02 01:00:00|8863.6|8848.3|8863.3|8848.4|8866.7|8850.9|8852|8836|509
1672621500000|2023-01-02 01:05:00|8862.8|8848.2|8856.1|8840.1|8865.1|8851.3|8855.6|8839.6|243
1672621800000|2023-01-02 01:10:00|8856.6|8840.6|8857.9|8841.9|8859|8843|8855.5|8839.5|111
1672622100000|2023-01-02 01:15:00|8858.3|8842.3|8858.2|8842.2|8859|8843|8856.7|8840.7|59
1672622400000|2023-01-02 01:20:00|8857.6|8841.6|8858.4|8842.4|8858.5|8842.5|8857.5|8841.5|49
1672622700000|2023-01-02 01:25:00|8858.5|8842.5|8859.7|8843.7|8860.3|8844.4|8855.6|8839.6|54
1672623000000|2023-01-02 01:30:00|8859.6|8843.6|8858.1|8842.1|8859.8|8844.1|8857.5|8841.5|61
1672623300000|2023-01-02 01:35:00|8857.9|8844.3|8859|8843.6|8860.7|8844.8|8857.1|8841.1|62
1672623600000|2023-01-02 01:40:00|8859.1|8841|8858.8|8842.8|8861.1|8845.7|8857|8841|168
1672623900000|2023-01-02 01:45:00|8858.7|8842.7|8858.6|8842.6|8860|8844|8857.6|8841.6|215
1672624200000|2023-01-02 01:50:00|8858.2|8842.2|8858.4|8842.4|8860.4|8844.4|8853.5|8837.5|234
1672624500000|2023-01-02 01:55:00|8858.5|8842.5|8857.7|8841.7|8862.5|8846.5|8856.6|8840.6|181
1672624800000|2023-01-02 02:00:00|8857.9|8841.9|8857.2|8841.2|8859.1|8843.1|8855.6|8839.6|87
1672625100000|2023-01-02 02:05:00|8857.1|8841.1|8855.1|8839.1|8858.4|8842.4|8854.4|8838.4|120
1672625400000|2023-01-02 02:10:00|8857.3|8841.3|8855.2|8839.2|8857.3|8841.3|8853.2|8837.2|100
1672625700000|2023-01-02 02:15:00|8855.6|8839.6|8855.3|8839.3|8857|8841|8854.6|8838.6|46
1672626000000|2023-01-02 02:20:00|8855.4|8839.4|8859.2|8843.2|8860.8|8844.8|8855|8839|108
1672626300000|2023-01-02 02:25:00|8859.1|8843.1|8857.5|8841.5|8861|8845|8856.5|8840.5|46
1672626600000|2023-01-02 02:30:00|8858.5|8842.5|8859.3|8843.3|8861.5|8845.5|8857.3|8841.3|49
1672626900000|2023-01-02 02:35:00|8858.4|8842.4|8859.4|8843.4|8859.5|8843.5|8857.4|8841.4|38
1672627200000|2023-01-02 02:40:00|8858.6|8842.6|8856.9|8840.9|8859.4|8843.4|8856.9|8840.9|34
1672627500000|2023-01-02 02:45:00|8859.3|8843.3|8858.3|8842.3|8861.8|8845.8|8857.3|8841.3|59
1672627800000|2023-01-02 02:50:00|8859.6|8843.6|8859.3|8843.3|8860.8|8844.8|8857.6|8841.6|59
1672628100000|2023-01-02 02:55:00|8859.6|8843.6|8861.6|8845.6|8861.6|8845.6|8856.9|8840.9|70
1672628400000|2023-01-02 03:00:00|8862|8846|8860.6|8844.6|8863.2|8847.2|8859.5|8843.5|62
1672628700000|2023-01-02 03:05:00|8861.7|8845.7|8861.8|8845.8|8862|8846|8859|8843|45
1672629000000|2023-01-02 03:10:00|8862|8846|8862|8846|8862.6|8846.6|8859.5|8843.5|51
1672629300000|2023-01-02 03:15:00|8861.7|8845.7|8862.2|8846.2|8862.2|8846.2|8859|8843|35
1672629600000|2023-01-02 03:20:00|8861.9|8845.9|8859.1|8843.1|8862.7|8846.7|8855.5|8839.5|55
1672629900000|2023-01-02 03:25:00|8859.3|8843.3|8861.1|8845.1|8862.7|8846.7|8858|8842|46
1672630200000|2023-01-02 03:30:00|8858.2|8842.2|8861.2|8845.2|8862.6|8846.6|8858.2|8842.2|52
1672630500000|2023-01-02 03:35:00|8861.8|8845.8|8861.3|8845.3|8862.6|8846.6|8859.6|8843.6|33
1672630800000|2023-01-02 03:40:00|8861.5|8845.5|8858.9|8842.9|8868.3|8852.3|8858.4|8842.4|184
1672631100000|2023-01-02 03:45:00|8858.8|8842.8|8861.9|8845.9|8862|8846|8858.5|8842.5|48
1672631400000|2023-01-02 03:50:00|8861.6|8845.6|8861.8|8845.8|8863.6|8847.6|8857.6|8841.6|81
1672631700000|2023-01-02 03:55:00|8862|8846|8860.8|8844.8|8862.6|8846.6|8859.7|8843.7|52
1672632000000|2023-01-02 04:00:00|8859.3|8843.3|8860.4|8849.4|8862.5|8850.1|8857|8842|175
1672632300000|2023-01-02 04:05:00|8860.7|8849.7|8861.7|8850.7|8864|8853|8860|8849|102
1672632600000|2023-01-02 04:10:00|8862|8851|8861.1|8850.1|8864.5|8853.5|8860.8|8849.8|83
1672632900000|2023-01-02 04:15:00|8862|8851|8861.7|8850.7|8865.1|8854.1|8859.9|8848.9|65
1672633200000|2023-01-02 04:20:00|8863.4|8852.4|8863.4|8852.4|8863.9|8852.9|8861.2|8850.2|63
1672633500000|2023-01-02 04:25:00|8861.8|8850.8|8861.3|8850.3|8864.3|8853.3|8860.5|8849.5|82
1672633800000|2023-01-02 04:30:00|8861.1|8850.1|8861.1|8850.1|8863.4|8852.4|8860.4|8849.4|83
1672634100000|2023-01-02 04:35:00|8860.9|8849.9|8861.4|8850.4|8863.2|8852.2|8860.1|8849.1|146
1672634400000|2023-01-02 04:40:00|8861.3|8850.3|8862.9|8851.9|8864.5|8853.5|8861.2|8850.2|156
1672634700000|2023-01-02 04:45:00|8863|8852|8862.5|8851.5|8865|8854|8861.6|8850.6|191
1672635000000|2023-01-02 04:50:00|8862.3|8851.3|8863.2|8852.2|8864.3|8853.3|8861.8|8850.8|79
1672635300000|2023-01-02 04:55:00|8863.1|8852.1|8862.4|8851.4|8864|8853|8861.6|8850.6|50
1672635600000|2023-01-02 05:00:00|8862.3|8851.3|8864.4|8853.4|8865.4|8854.4|8860.5|8849.5|74
1672635900000|2023-01-02 05:05:00|8863.4|8852.4|8861.9|8850.9|8865.2|8854.2|8858.3|8847.3|111
1672636200000|2023-01-02 05:10:00|8861.3|8850.3|8861.4|8850.4|8863.7|8852.7|8856.6|8845.6|158
1672636500000|2023-01-02 05:15:00|8861.3|8850.3|8861.3|8850.3|8863.7|8852.7|8860.5|8849.5|94
1672636800000|2023-01-02 05:20:00|8861.5|8850.5|8858.9|8847.9|8863.2|8852.2|8857.9|8846.9|134
1672637100000|2023-01-02 05:25:00|8859|8848|8859.7|8848.7|8860.5|8849.5|8857.1|8846.1|228
1672637400000|2023-01-02 05:30:00|8859.8|8848.8|8860.1|8849.1|8860.6|8849.6|8856.4|8845.4|155
1672637700000|2023-01-02 05:35:00|8858.3|8847.3|8860.6|8849.6|8861.2|8850.2|8857.6|8846.6|308
1672638000000|2023-01-02 05:40:00|8860.5|8849.5|8860|8849|8861.6|8850.6|8859.4|8848.4|207
1672638300000|2023-01-02 05:45:00|8859.9|8848.9|8857.8|8846.8|8861.9|8850.9|8856.5|8845.5|238
1672638600000|2023-01-02 05:50:00|8858.1|8847.1|8861.1|8850.1|8862|8851|8857.5|8846.5|258
1672638900000|2023-01-02 05:55:00|8861|8850|8862.7|8851.7|8863.2|8852.2|8859.3|8848.3|64
1672639200000|2023-01-02 06:00:00|8863.3|8852.3|8865.2|8854.2|8866.5|8855.5|8859.5|8848.5|333
1672639500000|2023-01-02 06:05:00|8865|8854|8865|8854|8868|8857.1|8863.2|8852.7|380
1672639800000|2023-01-02 06:10:00|8865.3|8854.3|8864.8|8853.8|8867.9|8857.4|8862.6|8851.6|525
1672640100000|2023-01-02 06:15:00|8864.7|8853.7|8864.2|8854.7|8866.5|8855.8|8863|8852.3|207
1672640400000|2023-01-02 06:20:00|8863.8|8854.9|8864.6|8854.3|8866.2|8856.1|8861.8|8852.5|309
1672640700000|2023-01-02 06:25:00|8863.1|8854.8|8863.4|8854.5|8865.5|8855.2|8861.5|8850.5|191
1672641000000|2023-01-02 06:30:00|8863.7|8854.4|8865.8|8854.8|8867.1|8856.1|8861.4|8850.4|700
1672641300000|2023-01-02 06:35:00|8865.4|8854.4|8864.2|8854.8|8867.5|8856.5|8863.5|8854|193
1672641600000|2023-01-02 06:40:00|8864.4|8854.7|8868.8|8857.8|8870.2|8859.2|8864.4|8854.6|171
1672641900000|2023-01-02 06:45:00|8868.5|8857.5|8864.4|8853.4|8869.8|8858.8|8860.8|8851.7|174
1672642200000|2023-01-02 06:50:00|8863.4|8852.4|8859.2|8848.2|8867.9|8856.9|8858|8847|135
1672642500000|2023-01-02 06:55:00|8858.9|8847.9|8858.7|8847.7|8859.4|8848.4|8851.3|8840.3|213
1672642800000|2023-01-02 07:00:00|8858.6|8847.6|8855.3|8844.3|8858.6|8847.6|8852.7|8841.7|120
1672643100000|2023-01-02 07:05:00|8857.2|8846.2|8855.8|8844.8|8858|8847|8852.8|8841.8|114
1672643400000|2023-01-02 07:10:00|8854.8|8843.8|8854.2|8843.2|8857.6|8846.6|8852.5|8841.5|137
1672643700000|2023-01-02 07:15:00|8854.1|8843.1|8854.6|8843.6|8857.4|8846.4|8852.6|8841.6|125
1672644000000|2023-01-02 07:20:00|8854.1|8843.1|8854.4|8843.4|8857.2|8846.2|8853.1|8842.1|157
1672644300000|2023-01-02 07:25:00|8854.1|8843.1|8853.9|8842.9|8854.9|8843.9|8851.6|8840.6|171
1672644600000|2023-01-02 07:30:00|8854.1|8843.1|8855.4|8844.4|8856.7|8845.7|8852.5|8841.5|145
1672644900000|2023-01-02 07:35:00|8855.5|8844.5|8855.2|8844.2|8857.3|8846.3|8854.2|8843.2|142
1672645200000|2023-01-02 07:40:00|8855.1|8844.1|8852.9|8841.9|8856.9|8845.9|8852.2|8841.2|269
1672645500000|2023-01-02 07:45:00|8853|8842|8850.1|8839.1|8856.3|8845.3|8848.8|8837.8|395
1672645800000|2023-01-02 07:50:00|8850|8839|8849.6|8838.6|8853.1|8842.1|8847.4|8836.4|1225
1672646100000|2023-01-02 07:55:00|8849.7|8838.7|8857.4|8846.6|8858.3|8849.2|8845.1|8834.1|774
1672646400000|2023-01-02 08:00:00|8855.8|8844.8|8846.8|8835.8|8856.3|8845.3|8845|8834|755
1672646700000|2023-01-02 08:05:00|8847.4|8836.4|8850.5|8839.5|8854.4|8843.4|8846.1|8835.1|478
1672647000000|2023-01-02 08:10:00|8850.8|8839.8|8848.4|8838.2|8852|8842.6|8847|8836.7|1305
1672647300000|2023-01-02 08:15:00|8848.6|8838.7|8851.2|8840.2|8851.7|8841.4|8846.3|8835.3|441
1672647600000|2023-01-02 08:20:00|8851.5|8840.5|8851.6|8840.6|8852.7|8843.7|8848.1|8838.5|387
1672647900000|2023-01-02 08:25:00|8851.7|8840.7|8851.7|8841.9|8853.1|8844.4|8845.9|8840.6|256
1672648200000|2023-01-02 08:30:00|8850.6|8843.3|8856.3|8846.7|8859.5|8849.1|8848.8|8839.8|648
1672648500000|2023-01-02 08:35:00|8856.4|8846.8|8861.4|8853.5|8865.7|8855.8|8854.9|8845.2|1169
1672648800000|2023-01-02 08:40:00|8861.1|8853.6|8856.8|8846.8|8861.3|8854.2|8853.4|8844.9|1379
1672649100000|2023-01-02 08:45:00|8856.6|8846.7|8859.3|8848.3|8866.8|8857.3|8855.9|8845.5|974
1672649400000|2023-01-02 08:50:00|8859.1|8848.1|8866.2|8855.2|8872.2|8861.2|8854.7|8843.7|736
1672649700000|2023-01-02 08:55:00|8866|8855|8869.1|8858.1|8872.6|8861.6|8858.6|8847.6|780
1672650000000|2023-01-02 09:00:00|8867.8|8856.8|8873.8|8867.2|8880.5|8869.7|8867.3|8856.3|778
1672650300000|2023-01-02 09:05:00|8873.6|8867|8870.4|8862.7|8875.5|8867.9|8868.2|8857.9|878
1672650600000|2023-01-02 09:10:00|8869.5|8862.6|8872.7|8864.9|8874.3|8867.1|8868.4|8862.1|755
1672650900000|2023-01-02 09:15:00|8872.2|8864.5|8865.5|8857.2|8873.8|8865.8|8862.7|8851.7|633
1672651200000|2023-01-02 09:20:00|8865.4|8857.4|8864.8|8860.1|8867.9|8861.1|8861.3|8854.3|1564
1672651500000|2023-01-02 09:25:00|8864.7|8858.8|8867|8860|8869|8862.1|8862.5|8855.3|1379
1672651800000|2023-01-02 09:30:00|8867.1|8860.1|8869.2|8863|8870.1|8863.7|8864.5|8858.3|1057
1672652100000|2023-01-02 09:35:00|8869.1|8863.1|8867.2|8860.7|8873.2|8866.2|8866.8|8860.7|859
1672652400000|2023-01-02 09:40:00|8867.3|8860.9|8867.3|8862.6|8870.5|8864.6|8866.5|8860.4|780
1672652700000|2023-01-02 09:45:00|8868|8862.7|8867.9|8860|8871.1|8863.4|8863.1|8855.2|986
1672653000000|2023-01-02 09:50:00|8867.8|8860.1|8865.8|8860.8|8871.3|8863.7|8863.9|8858.4|805
1672653300000|2023-01-02 09:55:00|8865.6|8861|8867.6|8863.1|8868.8|8863.2|8863.7|8857.8|809
1672653600000|2023-01-02 10:00:00|8867.7|8863.2|8866.4|8861.1|8868.6|8863.2|8864.4|8858.9|1199
1672653900000|2023-01-02 10:05:00|8866.6|8861.2|8865.8|8861.4|8867|8861.8|8864.6|8859.9|1249
1672654200000|2023-01-02 10:10:00|8865.7|8860.7|8870.8|8865.3|8873.4|8866.3|8865.3|8859|1051
1672654500000|2023-01-02 10:15:00|8870.7|8865.2|8867.1|8862.6|8871.8|8866.1|8867|8861.7|1150
1672654800000|2023-01-02 10:20:00|8867|8862.7|8867|8863.7|8872.1|8867|8866.9|8859.1|337
1672655100000|2023-01-02 10:25:00|8867.1|8863.8|8864.1|8860.6|8871|8866.9|8863.7|8858.6|463
1672655400000|2023-01-02 10:30:00|8863.7|8860.7|8864.6|8861.4|8869.4|8864.8|8863.7|8855.1|301
1672655700000|2023-01-02 10:35:00|8864.7|8861.3|8863.9|8860.6|8865.4|8861.9|8862.4|8858.4|205
1672656000000|2023-01-02 10:40:00|8863.8|8860.7|8861.2|8856.9|8866.3|8861|8858.8|8852.6|449
1672656300000|2023-01-02 10:45:00|8861.7|8857.1|8864.5|8861.3|8865.7|8861.8|8861|8856.5|296
1672656600000|2023-01-02 10:50:00|8864.3|8861.2|8863.8|8860.1|8865.3|8861.4|8860.9|8855.2|282
1672656900000|2023-01-02 10:55:00|8863.9|8859.9|8867|8862.6|8867.4|8862.7|8863.6|8858|236
1672657200000|2023-01-02 11:00:00|8866.8|8862.5|8867.3|8863.1|8869.5|8864.4|8864|8858.2|425
1672657500000|2023-01-02 11:05:00|8867.6|8863.5|8865.2|8861.9|8868.2|8863.7|8864.9|8859|196
1672657800000|2023-01-02 11:10:00|8865.6|8861.5|8867.4|8863.6|8867.7|8863.7|8864.9|8861.4|237
1672658100000|2023-01-02 11:15:00|8867.6|8863.3|8865.5|8861.5|8867.8|8864|8864.7|8860|213
1672658400000|2023-01-02 11:20:00|8865.4|8861.6|8865.4|8861.6|8868.2|8862.9|8864.5|8860.5|340
1672658700000|2023-01-02 11:25:00|8865.3|8861.5|8865.2|8861.8|8866.5|8862.3|8864.6|8860.1|428
1672659000000|2023-01-02 11:30:00|8865.3|8861.7|8866.1|8861.1|8866.6|8862.4|8864.7|8860.4|288
1672659300000|2023-01-02 11:35:00|8865.3|8862.2|8866.7|8862.4|8867.9|8863.8|8865|8860.6|193
1672659600000|2023-01-02 11:40:00|8866.6|8862.3|8867.8|8864.9|8868.9|8865.1|8865.5|8862.2|339
1672659900000|2023-01-02 11:45:00|8868|8864.4|8866.6|8863.1|8868.5|8865.3|8866|8862.9|342
1672660200000|2023-01-02 11:50:00|8866.7|8863.2|8867.3|8863.3|8868.8|8865|8864.9|8860.7|527
1672660500000|2023-01-02 11:55:00|8867.4|8863.2|8866.4|8863.4|8867.7|8864.1|8865.5|8859.9|438
1672660800000|2023-01-02 12:00:00|8866.3|8863.3|8868.2|8864.4|8870.3|8865.4|8865.2|8863.2|367
1672661100000|2023-01-02 12:05:00|8868.3|8864.3|8867.8|8864.2|8869.6|8865|8862.8|8855.7|276
1672661400000|2023-01-02 12:10:00|8867.7|8864.3|8868.3|8865.4|8869.3|8865.7|8866.5|8864.2|288
1672661700000|2023-01-02 12:15:00|8868.4|8865.3|8867.4|8864.2|8869|8866.1|8864.6|8857.2|338
1672662000000|2023-01-02 12:20:00|8867.3|8864.1|8866.4|8863|8867.6|8864.2|8864.6|8861.3|210
1672662300000|2023-01-02 12:25:00|8866.3|8862.9|8866|8863|8867.5|8863.7|8864.9|8860.5|401
1672662600000|2023-01-02 12:30:00|8866.1|8862.9|8868.4|8865.3|8869.3|8865.6|8865.6|8862.4|271
1672662900000|2023-01-02 12:35:00|8868.3|8865.2|8867.4|8864.3|8870.4|8865.4|8864.7|8856.7|291
1672663200000|2023-01-02 12:40:00|8867.8|8864.4|8866.5|8863.5|8869.7|8865.7|8865.8|8861.7|312
1672663500000|2023-01-02 12:45:00|8866.6|8863.7|8866.4|8864.9|8869.3|8865.3|8866.3|8863.4|295
1672663800000|2023-01-02 12:50:00|8866.3|8864.8|8865.4|8862.7|8868.9|8864.8|8864|8857.9|405
1672664100000|2023-01-02 12:55:00|8865.3|8862.6|8865.6|8862.4|8868.3|8864.2|8864|8857|342
1672664400000|2023-01-02 13:00:00|8865.5|8862.5|8866.2|8862.8|8868.1|8863.7|8863.8|8859.9|430
1672664700000|2023-01-02 13:05:00|8865.9|8862.7|8865.1|8861.6|8867|8863.5|8864.3|8861.1|134
1672665000000|2023-01-02 13:10:00|8865|8861.7|8865.1|8860.9|8866.7|8862.3|8864.1|8858|239
1672665300000|2023-01-02 13:15:00|8865.2|8861|8865.6|8862.2|8868.8|8864.4|8863.3|8858.5|518
1672665600000|2023-01-02 13:20:00|8865.7|8862.1|8865.8|8862.4|8867.6|8863.4|8865.3|8860.8|278
1672665900000|2023-01-02 13:25:00|8865.9|8862.3|8866.7|8863.4|8867.6|8864|8865.3|8862.1|290
1672666200000|2023-01-02 13:30:00|8866.8|8863.2|8867|8862.3|8867.8|8863.8|8864.8|8861.2|280
1672666500000|2023-01-02 13:35:00|8867.1|8862.2|8866.4|8863.1|8868.2|8863.9|8865.2|8861.4|283
1672666800000|2023-01-02 13:40:00|8866.3|8863.3|8866.6|8863.4|8867.4|8864.6|8865.8|8862|213
1672667100000|2023-01-02 13:45:00|8866.7|8863.3|8864.3|8861|8866.9|8863.7|8862|8857.3|329
1672667400000|2023-01-02 13:50:00|8864.6|8861.1|8865.2|8861.9|8865.6|8862.9|8863.2|8859.6|220
1672667700000|2023-01-02 13:55:00|8864.9|8862.2|8862.9|8859.1|8865.6|8862.2|8861.7|8855.9|539
1672668000000|2023-01-02 14:00:00|8862.8|8859.2|8862.8|8859.8|8864.5|8860.4|8862.3|8858.1|326
1672668300000|2023-01-02 14:05:00|8862.9|8859.9|8863.3|8860.2|8863.8|8860.7|8862.2|8859.4|232
1672668600000|2023-01-02 14:10:00|8863.9|8859.9|8863.8|8860.9|8864.9|8861.3|8862.6|8858.1|239
1672668900000|2023-01-02 14:15:00|8863.6|8861|8863.8|8861.1|8864.9|8861.6|8862.8|8856.7|203
1672669200000|2023-01-02 14:20:00|8863.7|8861.2|8863.5|8860.9|8864.3|8861.5|8862.3|8858.8|227
1672669500000|2023-01-02 14:25:00|8863.4|8861|8864.2|8860.6|8865.3|8862|8862.8|8858.1|251
1672669800000|2023-01-02 14:30:00|8864|8860.9|8864.2|8860.6|8865|8861.7|8863.1|8857.7|177
1672670100000|2023-01-02 14:35:00|8863.7|8860.3|8863.2|8859.9|8864.7|8860.7|8862.8|8858.5|149
1672670400000|2023-01-02 14:40:00|8863|8859.8|8863.6|8860.5|8864.9|8861.3|8862.4|8858.4|132
1672670700000|2023-01-02 14:45:00|8863.8|8860.4|8863.6|8860.3|8864.5|8860.7|8862.4|8858.3|145
1672671000000|2023-01-02 14:50:00|8863|8860.5|8860.4|8855.2|8863.9|8860.6|8858.8|8854.6|350
1672671300000|2023-01-02 14:55:00|8860.3|8855.3|8857.9|8854.9|8860.7|8855.9|8855.5|8847.2|449
1672671600000|2023-01-02 15:00:00|8857.8|8855.2|8855.8|8852.4|8859.4|8855.2|8855.5|8852.3|232
1672671900000|2023-01-02 15:05:00|8855.7|8852.5|8857.1|8853|8857.1|8853.5|8855.1|8852|271
1672672200000|2023-01-02 15:10:00|8857|8853.2|8858.1|8854.5|8859.3|8855.1|8855.4|8852|313
1672672500000|2023-01-02 15:15:00|8858.6|8854.6|8857.3|8854.2|8858.9|8855.6|8856.1|8852.4|274
1672672800000|2023-01-02 15:20:00|8856.9|8854.1|8855.2|8851.8|8857.5|8854.4|8851.6|8848.7|467
1672673100000|2023-01-02 15:25:00|8855.3|8851.7|8852.8|8850|8855.6|8851.9|8852.4|8849.3|396
1672673400000|2023-01-02 15:30:00|8852.9|8849.9|8852.7|8849.6|8855.6|8851.6|8852.1|8849.3|340
1672673700000|2023-01-02 15:35:00|8852.6|8849.8|8852.9|8849.9|8854.9|8851.5|8852.2|8848.9|320
1672674000000|2023-01-02 15:40:00|8852.8|8849.8|8853.3|8849.6|8854.8|8851.2|8852|8849|400
1672674300000|2023-01-02 15:45:00|8852.7|8849.4|8851.6|8848.3|8854.7|8851|8851.1|8847.8|547
1672674600000|2023-01-02 15:50:00|8851.7|8848.4|8850.1|8847.2|8853.2|8850.4|8849.8|8847|230
1672674900000|2023-01-02 15:55:00|8850.2|8847|8853.2|8849.5|8853.4|8849.5|8848|8844.4|471
1672675200000|2023-01-02 16:00:00|8853.1|8849.4|8858.2|8851.8|8861.4|8855.4|8852.6|8845.8|1732
1672675500000|2023-01-02 16:05:00|8858.3|8852.1|8856|8849.4|8860.4|8852.8|8853.9|8847.2|1333
1672675800000|2023-01-02 16:10:00|8855.5|8849.6|8860.3|8854.3|8864|8854.9|8853.6|8847.6|1226
1672676100000|2023-01-02 16:15:00|8860.4|8852.8|8851.9|8846.3|8861.5|8853.8|8851.4|8845.5|966
1672676400000|2023-01-02 16:20:00|8852.1|8846.5|8850|8843.3|8852.8|8847.2|8848.5|8843.3|881
1672676700000|2023-01-02 16:25:00|8849.9|8843.8|8846|8842.2|8852.5|8846.1|8845.8|8840.6|1209
1672677000000|2023-01-02 16:30:00|8846.3|8842.1|8845.6|8841.7|8852.1|8843.2|8844.5|8837.3|687
1672677300000|2023-01-02 16:35:00|8846|8841.6|8846.6|8840|8849.7|8842.6|8844.6|8839.5|368
1672677600000|2023-01-02 16:40:00|8846.5|8840.2|8847.6|8841.4|8848.9|8842.7|8844.2|8838.2|410
1672677900000|2023-01-02 16:45:00|8845.7|8841.3|8845.2|8840.5|8848.4|8842.1|8843.8|8839.2|431
1672678200000|2023-01-02 16:50:00|8846.4|8840|8847.3|8842.5|8850.4|8843.4|8844.8|8840|324
1672678500000|2023-01-02 16:55:00|8847|8843.1|8847.6|8842.8|8852.5|8844.2|8845.7|8840|431
1672678800000|2023-01-02 17:00:00|8847.5|8842.1|8851.9|8847|8852.4|8848|8846.5|8840.3|559
1672679100000|2023-01-02 17:05:00|8852.1|8846.9|8852.8|8844.7|8854.7|8848.8|8850.8|8843.1|694
1672679400000|2023-01-02 17:10:00|8852.2|8844.6|8852.8|8843.6|8855.6|8847.3|8851.7|8842.2|269
1672679700000|2023-01-02 17:15:00|8855.9|8844.9|8852.1|8843.1|8855.9|8845.2|8850.7|8841.4|225
1672680000000|2023-01-02 17:20:00|8852.2|8843.6|8852.6|8842.9|8854.6|8844.6|8851|8842|361
1672680300000|2023-01-02 17:25:00|8852.8|8843.3|8852.1|8842.7|8855|8845.2|8851|8842.2|233
1672680600000|2023-01-02 17:30:00|8852.3|8842.8|8854|8843.6|8856.1|8845.3|8851.5|8842.2|217
1672680900000|2023-01-02 17:35:00|8854.1|8843.5|8854.1|8843.6|8855.7|8846.5|8851.6|8842.7|185
1672681200000|2023-01-02 17:40:00|8854.2|8843.7|8852.1|8845.5|8855.4|8845.9|8851.4|8842.3|249
1672681500000|2023-01-02 17:45:00|8852.7|8846|8853.6|8844|8855.5|8846|8851.9|8842.8|149
1672681800000|2023-01-02 17:50:00|8854.2|8843.4|8852|8844.8|8855.8|8845.9|8851.5|8842.1|182
1672682100000|2023-01-02 17:55:00|8851.5|8844.7|8854.6|8844.5|8855.4|8846|8851.5|8842.8|283
1672682400000|2023-01-02 18:00:00|8854.5|8844.4|8852.7|8845.8|8855.5|8847.8|8851.2|8843.8|473
1672682700000|2023-01-02 18:05:00|8853.4|8844.4|8849.2|8841.1|8855.2|8846.1|8849.2|8840|540
1672683000000|2023-01-02 18:10:00|8849.3|8841|8848.8|8844.3|8850.2|8844.9|8848|8840.8|444
1672683300000|2023-01-02 18:15:00|8849.2|8844|8849.7|8840.1|8850.7|8844.7|8846.3|8838.7|425
1672683600000|2023-01-02 18:20:00|8849.2|8840.4|8846.7|8840.9|8850.6|8840.9|8845.5|8838.6|377
1672683900000|2023-01-02 18:25:00|8846.8|8841|8848.3|8837.3|8851.3|8842.1|8846.3|8837.1|278
1672684200000|2023-01-02 18:30:00|8848.1|8837.1|8848.7|8837.7|8850.6|8840.5|8845.1|8836.7|221
1672684500000|2023-01-02 18:35:00|8849.1|8838.1|8849.4|8838.4|8850.1|8840.7|8847.1|8837.2|327
1672684800000|2023-01-02 18:40:00|8849|8838.7|8847.8|8838|8850.1|8840.7|8846.6|8836.8|116
1672685100000|2023-01-02 18:45:00|8847.9|8837.7|8847.4|8840.4|8848.8|8841|8846|8837.7|106
1672685400000|2023-01-02 18:50:00|8846.2|8840.1|8846.2|8840.5|8847.8|8840.7|8845.6|8838.6|139
1672685700000|2023-01-02 18:55:00|8846.3|8840.2|8846.9|8838.4|8848.2|8840.7|8845.3|8837.5|172
1672686000000|2023-01-02 19:00:00|8847|8838.5|8845.6|8839.5|8848.5|8840.7|8844.2|8837|192
1672686300000|2023-01-02 19:05:00|8845.1|8839.4|8847.1|8838.8|8848.8|8840.8|8844.7|8837.8|259
1672686600000|2023-01-02 19:10:00|8847.2|8838.7|8847.4|8838.2|8848.4|8840.4|8846.4|8836.7|298
1672686900000|2023-01-02 19:15:00|8846.1|8840.3|8846|8840.2|8848.7|8840.8|8845|8837|132
1672687200000|2023-01-02 19:20:00|8846.8|8839.8|8845.2|8839.7|8848.1|8840.6|8844.6|8836.4|98
1672687500000|2023-01-02 19:25:00|8845.1|8840|8848.5|8839.4|8849.8|8840.7|8845.1|8836.9|619
1672687800000|2023-01-02 19:30:00|8848.4|8839.3|8848.6|8838.2|8849.6|8840.5|8846.7|8837.6|238
1672688100000|2023-01-02 19:35:00|8848.8|8838.3|8848.6|8838.6|8849.4|8840.4|8847.3|8837.8|118
1672688400000|2023-01-02 19:40:00|8849.2|8840.2|8848|8841.3|8849.4|8841.9|8847.6|8838|118
1672688700000|2023-01-02 19:45:00|8847.9|8841.4|8847.8|8841.8|8849|8841.9|8847.4|8838.7|73
1672689000000|2023-01-02 19:50:00|8847.6|8842.5|8848.8|8841.6|8850.8|8842.5|8847|8837.9|170
1672689300000|2023-01-02 19:55:00|8850.4|8839.4|8853.8|8842.8|8855.7|8844.7|8847.1|8839.4|231
1672689600000|2023-01-02 20:00:00|8853|8842|8851.7|8840.7|8853.9|8843|8851.3|8840.3|499
1672689900000|2023-01-02 20:05:00|8851.9|8840.9|8853.9|8842.9|8855.2|8844.6|8851.3|8840.3|121
1672690200000|2023-01-02 20:10:00|8854|8843|8854.6|8843.6|8857.8|8846.8|8853.1|8842.1|241
1672690500000|2023-01-02 20:15:00|8854.9|8843.9|8853.5|8842.5|8854.9|8843.9|8853|8842|72
1672690800000|2023-01-02 20:20:00|8853.7|8842.7|8854.4|8843.4|8855.7|8844.7|8852.6|8841.6|112
1672691100000|2023-01-02 20:25:00|8854.2|8843.2|8855.5|8844.5|8855.6|8844.6|8853.4|8842.4|132
1672691400000|2023-01-02 20:30:00|8855|8844|8856.8|8845.8|8857.6|8846.6|8854.9|8843.9|115
1672691700000|2023-01-02 20:35:00|8857.1|8846.1|8861|8850|8862.2|8851.2|8856.6|8845.6|179
1672692000000|2023-01-02 20:40:00|8861.5|8850.5|8856.9|8845.9|8862.8|8851.8|8856.4|8845.4|154
1672692300000|2023-01-02 20:45:00|8857.6|8846.6|8860.9|8849.9|8861|8850|8856.8|8845.8|176
1672692600000|2023-01-02 20:50:00|8860.8|8849.8|8858.7|8847.7|8861.9|8850.9|8858.2|8847.2|211
1672692900000|2023-01-02 20:55:00|8859|8848|8858.3|8847.3|8861.6|8850.6|8857.1|8846.1|518
1672693200000|2023-01-02 21:00:00|8858.2|8847.2|8863.1|8852.1|8863.8|8852.8|8857.2|8846.2|232
1672693500000|2023-01-02 21:05:00|8863.2|8852.2|8864.3|8853.3|8864.9|8853.9|8858.1|8847.1|89
1672693800000|2023-01-02 21:10:00|8864|8853|8860.5|8849.5|8865.7|8854.7|8858.8|8847.8|176
1672694100000|2023-01-02 21:15:00|8860.6|8849.6|8861.1|8850.5|8862.6|8851.6|8860.4|8849.4|160
1672694400000|2023-01-02 21:20:00|8861.2|8850.7|8861.2|8850.2|8863.2|8852.2|8859.3|8848.3|90
1672694700000|2023-01-02 21:25:00|8861.7|8850.7|8861|8850|8862.1|8851.3|8858.6|8848.8|156
1672695000000|2023-01-02 21:30:00|8861.2|8850.2|8859.1|8848.1|8861.2|8850.2|8858.3|8847.3|57
1672695300000|2023-01-02 21:35:00|8859.8|8848.8|8859|8848|8860.4|8849.4|8857.6|8846.6|63
1672695600000|2023-01-02 21:40:00|8859.3|8848.3|8859.8|8848.8|8860.3|8849.3|8855.4|8844.4|70
1672695900000|2023-01-02 21:45:00|8857.5|8846.5|8855.8|8844.8|8859.2|8848.2|8855.8|8844.8|90
1672696200000|2023-01-02 21:50:00|8856.9|8845.9|8854.6|8843.6|8857.5|8846.5|8852.5|8841.5|86
1672696500000|2023-01-02 21:55:00|8854.8|8843.8|8858.7|8847.7|8861|8850|8853.7|8842.7|132
1672696800000|2023-01-02 22:00:00|8858.8|8847.8|8862.9|8851.9|8862.9|8851.9|8857.1|8846.1|61
1672697100000|2023-01-02 22:05:00|8863|8852|8858.4|8847.4|8863|8852|8856.1|8845.8|125
1672697400000|2023-01-02 22:10:00|8858.1|8847.1|8859.1|8848.1|8860.6|8849.6|8858|8847|73
1672697700000|2023-01-02 22:15:00|8858.7|8847.7|8859.5|8848.5|8860.6|8849.6|8858.3|8847.3|89
1672698000000|2023-01-02 22:20:00|8859.1|8848.1|8858.6|8847.6|8861.4|8850.4|8855.5|8845.8|106
1672698300000|2023-01-02 22:25:00|8858.7|8847.7|8858.3|8847.3|8860.7|8849.7|8855.6|8845.9|91
1672698600000|2023-01-02 22:30:00|8857.8|8846.8|8857.4|8846.4|8858.3|8847.3|8856.1|8845.1|83
1672698900000|2023-01-02 22:35:00|8857.3|8846.3|8857.2|8846.2|8857.7|8848|8855.5|8845.2|91
1672699200000|2023-01-02 22:40:00|8857.1|8846.1|8857.5|8847.4|8857.9|8847.8|8855.6|8845.6|45
1672699500000|2023-01-02 22:45:00|8858|8847.1|8857.3|8847.8|8858.1|8848.8|8855.1|8845.5|157
1672699800000|2023-01-02 22:50:00|8857.7|8847.9|8856.1|8846.6|8859.5|8850|8854.7|8845.2|163
1672700100000|2023-01-02 22:55:00|8856.2|8846.5|8858.9|8847.9|8860.3|8849.3|8854.7|8845|180
1672700400000|2023-01-02 23:00:00|8857.9|8846.9|8858.2|8847.2|8863|8852|8848.2|8837.2|464
1672700700000|2023-01-02 23:05:00|8858.6|8847.6|8854|8846.6|8862.7|8851.7|8849.4|8840.3|555
1672701000000|2023-01-02 23:10:00|8854.1|8847.4|8848.6|8837.6|8860.4|8852.7|8844.3|8836.9|790
1672701300000|2023-01-02 23:15:00|8848.7|8837.7|8837.1|8829.7|8851.4|8841.3|8836.5|8829.4|1670
1672701600000|2023-01-02 23:20:00|8837|8829.6|8845|8840.3|8847.9|8843|8836.8|8829.5|1276
1672701900000|2023-01-02 23:25:00|8844.9|8840.2|8845.1|8841.2|8852.3|8841.6|8843.4|8838.4|875
1672702200000|2023-01-02 23:30:00|8845.2|8841|8847.9|8844.5|8849.5|8846.2|8843.7|8840|910
1672702500000|2023-01-02 23:35:00|8847.8|8844.4|8849.1|8846.5|8851|8847.6|8847.7|8843.9|808
1672702800000|2023-01-02 23:40:00|8849|8846.4|8849.7|8846.7|8851.2|8848.2|8848.3|8845|801
1672703100000|2023-01-02 23:45:00|8849.5|8846.5|8850.4|8847.3|8850.8|8848|8848.7|8845.9|930
1672703400000|2023-01-02 23:50:00|8850.2|8847.4|8851.2|8848.8|8851.5|8849.6|8848.6|8846.5|546
1672703700000|2023-01-02 23:55:00|8851.3|8848.7|8851.9|8849.3|8853.7|8851.4|8851|8848.7|636
1672704000000|2023-01-03 00:00:00|8851.8|8849.4|8853.1|8850.4|8853.5|8851.4|8849.5|8847.5|810
1672704300000|2023-01-03 00:05:00|8853|8850.5|8854.7|8853.2|8855.3|8853.6|8851.6|8849.8|611
1672704600000|2023-01-03 00:10:00|8855|8852.8|8854.8|8853.3|8855.8|8854.1|8853.2|8851.2|594
1672704900000|2023-01-03 00:15:00|8854.9|8853.4|8856.4|8854.9|8857|8855.4|8854.8|8853.2|411
1672705200000|2023-01-03 00:20:00|8856.3|8854.8|8854.7|8853.2|8857|8855.1|8854.2|8852.7|396
1672705500000|2023-01-03 00:25:00|8854.6|8853.1|8853.7|8852.2|8855.7|8854|8852.8|8851.1|378
1672705800000|2023-01-03 00:30:00|8853.6|8852.1|8851.1|8849.6|8854.1|8852.3|8850.8|8849.3|373
1672706100000|2023-01-03 00:35:00|8851|8849.5|8851.2|8849.7|8852.6|8851.1|8850.5|8848.8|354
1672706400000|2023-01-03 00:40:00|8851.3|8849.8|8851.9|8850.4|8852.5|8850.7|8850.5|8849|312
1672706700000|2023-01-03 00:45:00|8852|8850.5|8850.5|8849|8852.1|8850.5|8849.8|8848.2|390
1672707000000|2023-01-03 00:50:00|8850.4|8848.9|8850.8|8849.3|8851|8849.5|8849.6|8847.9|239
1672707300000|2023-01-03 00:55:00|8850.7|8849.2|8852.9|8851.4|8852.9|8851.4|8850.2|8848.7|283
1672707600000|2023-01-03 01:00:00|8852.8|8851.3|8855|8853.5|8855.1|8853.6|8852.4|8850.9|501
1672707900000|2023-01-03 01:05:00|8854.8|8853.3|8855|8853.5|8857.5|8856|8854.4|8852.7|558
1672708200000|2023-01-03 01:10:00|8854.9|8853.4|8855.4|8853|8855.7|8854|8852.9|8851.4|609
1672708500000|2023-01-03 01:15:00|8855.3|8852.8|8852.9|8851.4|8856|8854.5|8852.6|8851.1|614
1672708800000|2023-01-03 01:20:00|8853|8851.5|8853.6|8852.1|8854|8852.5|8850.6|8849.1|643
1672709100000|2023-01-03 01:25:00|8853.7|8852.2|8848.3|8846.8|8854.9|8853.4|8847.8|8846.3|628
1672709400000|2023-01-03 01:30:00|8848.4|8846.9|8848.1|8846.6|8849.5|8848|8846.8|8845.3|637
1672709700000|2023-01-03 01:35:00|8848|8846.5|8848.3|8846.8|8848.9|8847.1|8847.3|8845.8|602
1672710000000|2023-01-03 01:40:00|8848.2|8846.7|8849.9|8848.4|8851.1|8849.2|8847.8|8846.1|496
1672710300000|2023-01-03 01:45:00|8850.2|8848.7|8849.3|8847.8|8851.1|8849.3|8849|8847.5|415
1672710600000|2023-01-03 01:50:00|8849.4|8847.9|8847.9|8846.4|8850.9|8849.4|8847.8|8846.3|422
1672710900000|2023-01-03 01:55:00|8847.8|8846.3|8846.5|8845|8848.8|8847.3|8846.2|8844.7|456
1672711200000|2023-01-03 02:00:00|8846.6|8845.1|8845.2|8843.7|8846.9|8845.4|8844.8|8843.4|344
1672711500000|2023-01-03 02:05:00|8845.1|8843.6|8843.8|8842.3|8845.2|8843.7|8842.2|8840.7|369
1672711800000|2023-01-03 02:10:00|8843.7|8842.2|8845.1|8843.6|8845.9|8844.4|8843.3|8841.8|337
1672712100000|2023-01-03 02:15:00|8845.2|8843.7|8846.4|8844.9|8846.9|8845.4|8844.8|8843.2|384
1672712400000|2023-01-03 02:20:00|8846.3|8844.8|8844.2|8842.7|8846.5|8845|8844.2|8842.7|290
1672712700000|2023-01-03 02:25:00|8844.3|8842.8|8844.6|8843.1|8845|8843.5|8843.4|8842.2|427
1672713000000|2023-01-03 02:30:00|8844.5|8843|8839.9|8838.4|8845.3|8843.8|8839.5|8838|415
1672713300000|2023-01-03 02:35:00|8839.8|8838.3|8840.8|8839.3|8840.8|8839.3|8835.4|8833.9|469
1672713600000|2023-01-03 02:40:00|8840.7|8839.2|8839.1|8837.6|8842.6|8841.1|8838.7|8837.2|446
1672713900000|2023-01-03 02:45:00|8838.7|8837.2|8839.8|8838.3|8842.9|8841.4|8837.9|8836.4|521
1672714200000|2023-01-03 02:50:00|8839.9|8838.4|8842.5|8841|8843.4|8841.9|8836.6|8835.1|623
1672714500000|2023-01-03 02:55:00|8842.6|8841.1|8839.8|8838.3|8843|8841.5|8838.8|8837.3|433
1672714800000|2023-01-03 03:00:00|8839.9|8838.4|8840.2|8838.7|8840.2|8838.7|8836.7|8835.2|474
1672715100000|2023-01-03 03:05:00|8840.3|8838.8|8838.4|8836.9|8840.7|8839.2|8837.6|8836.1|404
1672715400000|2023-01-03 03:10:00|8838.3|8836.8|8839.4|8837.9|8839.5|8838|8837|8835.5|347
1672715700000|2023-01-03 03:15:00|8839.3|8837.8|8840|8838.5|8840.6|8839.1|8838.5|8837|376
1672716000000|2023-01-03 03:20:00|8840.1|8838.6|8839.9|8838.4|8841.5|8840|8839.1|8837.6|420
1672716300000|2023-01-03 03:25:00|8839.8|8838.3|8839.8|8838.3|8840.3|8838.8|8838.8|8837.2|310
1672716600000|2023-01-03 03:30:00|8840.2|8838.7|8838.5|8837|8840.6|8839.1|8838.1|8836.6|312
1672716900000|2023-01-03 03:35:00|8838.4|8836.9|8838.6|8837.1|8839.4|8837.9|8838.3|8836.8|284
1672717200000|2023-01-03 03:40:00|8838.7|8837.2|8838.5|8837|8839.5|8838|8838.1|8836.6|267
1672717500000|2023-01-03 03:45:00|8838.4|8836.9|8838.5|8837|8838.8|8837.3|8837.3|8836|302
1672717800000|2023-01-03 03:50:00|8838.6|8837.1|8840.2|8838.7|8840.6|8839.1|8838.4|8836.9|215
1672718100000|2023-01-03 03:55:00|8840.3|8838.8|8839.9|8838.4|8841.1|8839.6|8839.7|8838.2|251
1672718400000|2023-01-03 04:00:00|8839.8|8838.3|8840.3|8838.8|8840.5|8839|8839.4|8837.9|281
1672718700000|2023-01-03 04:05:00|8840.4|8838.9|8839.9|8838.4|8840.7|8839.2|8839.7|8838.2|246
1672719000000|2023-01-03 04:10:00|8840|8838.5|8840.2|8838.7|8840.8|8839.3|8838|8836.5|375
1672719300000|2023-01-03 04:15:00|8840.1|8838.6|8839|8837.5|8840.7|8839.2|8838.6|8837.1|351
1672719600000|2023-01-03 04:20:00|8838.8|8837.3|8839.9|8838.4|8840|8838.5|8838.1|8836.6|203
1672719900000|2023-01-03 04:25:00|8839.8|8838.3|8840.6|8839.1|8841.2|8839.5|8839.5|8838|245
1672720200000|2023-01-03 04:30:00|8840.4|8838.9|8840.5|8839|8840.9|8839.2|8839.7|8838.2|263
1672720500000|2023-01-03 04:35:00|8840.6|8839.1|8839.5|8838|8841.2|8839.7|8839.5|8838|238
1672720800000|2023-01-03 04:40:00|8839.3|8837.8|8840|8838.5|8840.2|8838.7|8838.4|8836.9|231
1672721100000|2023-01-03 04:45:00|8840.1|8838.6|8836.5|8835|8840.1|8838.6|8836.1|8834.6|251
1672721400000|2023-01-03 04:50:00|8836.6|8835.1|8837.5|8836|8838.7|8837.2|8836.3|8834.8|236
1672721700000|2023-01-03 04:55:00|8837.4|8835.9|8836.7|8835.2|8837.6|8836.1|8836.1|8834.6|256
1672722000000|2023-01-03 05:00:00|8836.8|8835.3|8836.8|8835.3|8836.9|8835.4|8835|8833.9|259
1672722300000|2023-01-03 05:05:00|8836.7|8835.2|8836.2|8834.7|8836.7|8835.2|8836|8834.5|298
1672722600000|2023-01-03 05:10:00|8836.1|8834.6|8836.9|8835.4|8837.1|8835.6|8835.4|8833.9|383
1672722900000|2023-01-03 05:15:00|8837|8835.5|8836.2|8834.7|8837|8835.5|8834.7|8833.2|370
1672723200000|2023-01-03 05:20:00|8836.1|8834.6|8833.9|8832.4|8836.1|8834.9|8833.4|8831.9|465
1672723500000|2023-01-03 05:25:00|8834|8832.5|8836.4|8834.9|8837.3|8835.8|8833.6|8832.1|336
1672723800000|2023-01-03 05:30:00|8836.5|8835|8835.8|8834.3|8836.8|8835.3|8834.1|8832.6|307
1672724100000|2023-01-03 05:35:00|8835.7|8834.2|8835.4|8833.9|8837.2|8835.7|8834.2|8832.7|337
1672724400000|2023-01-03 05:40:00|8835.3|8833.8|8836.5|8835|8836.7|8835.2|8835.1|8833.6|421
1672724700000|2023-01-03 05:45:00|8836.4|8834.9|8835.8|8834.3|8837.2|8835.7|8835.7|8834.2|460
1672725000000|2023-01-03 05:50:00|8835.7|8834.2|8836.1|8834.6|8836.5|8835|8834.9|8833.4|378
1672725300000|2023-01-03 05:55:00|8835.9|8834.4|8835.9|8834.4|8837.1|8835.6|8834.9|8833.4|417
1672725600000|2023-01-03 06:00:00|8836|8834.5|8834.3|8832.8|8836.6|8835.1|8833.3|8831.8|512
1672725900000|2023-01-03 06:05:00|8834.2|8832.7|8834.2|8832.7|8836.5|8835|8833.6|8832.1|383
1672726200000|2023-01-03 06:10:00|8834.1|8832.6|8836.7|8835.2|8838|8836.1|8833.6|8832.1|462
1672726500000|2023-01-03 06:15:00|8836.8|8835.3|8836.6|8835.1|8837.1|8835.6|8835.9|8834.4|309
1672726800000|2023-01-03 06:20:00|8836.7|8835.2|8836.5|8835|8837.4|8835.9|8836.3|8834.8|281
1672727100000|2023-01-03 06:25:00|8836.6|8835.1|8836.3|8834.8|8836.8|8835.3|8835.3|8834.1|308
1672727400000|2023-01-03 06:30:00|8836.2|8834.7|8830.3|8828.8|8836.3|8834.8|8829.9|8828.4|643
1672727700000|2023-01-03 06:35:00|8830.4|8828.9|8830.9|8829.4|8831.6|8830.1|8828.9|8827.4|566
1672728000000|2023-01-03 06:40:00|8830.8|8829.3|8832.3|8830.8|8832.8|8831.3|8830.6|8829.1|436
1672728300000|2023-01-03 06:45:00|8832.4|8830.9|8835.2|8833.7|8836.3|8834.8|8832.1|8830.6|421
1672728600000|2023-01-03 06:50:00|8835.3|8833.8|8832.1|8830.6|8835.9|8834.4|8832.1|8830.6|410
1672728900000|2023-01-03 06:55:00|8832|8830.5|8831.5|8830|8832.9|8831.4|8830.2|8828.7|470
1672729200000|2023-01-03 07:00:00|8831.4|8829.9|8833.2|8831.7|8834.1|8832.6|8831.1|8829.7|677
1672729500000|2023-01-03 07:05:00|8833.4|8831.9|8831.3|8829.8|8833.4|8831.9|8830.9|8829.6|473
1672729800000|2023-01-03 07:10:00|8831.4|8829.9|8831.5|8830|8832.7|8831.2|8829.9|8828.4|472
1672730100000|2023-01-03 07:15:00|8831.4|8829.9|8831.2|8829.7|8832.2|8830.7|8830.3|8828.8|351
1672730400000|2023-01-03 07:20:00|8831.1|8829.6|8829.3|8827.8|8833.8|8832.3|8829.3|8827.8|424
1672730700000|2023-01-03 07:25:00|8829|8827.5|8828.6|8827.1|8829.9|8828.4|8826.9|8825.4|533
1672731000000|2023-01-03 07:30:00|8828.7|8827.2|8831.5|8830|8832.1|8831|8828.6|8827.1|438
1672731300000|2023-01-03 07:35:00|8831.6|8830.1|8831.4|8829.9|8834.1|8832.6|8830.7|8829.2|346
1672731600000|2023-01-03 07:40:00|8831.3|8829.8|8830|8828.5|8831.7|8830.2|8823.3|8821.8|519
1672731900000|2023-01-03 07:45:00|8829.9|8828.4|8828.3|8826.8|8830.8|8829.4|8824.7|8823.2|724
1672732200000|2023-01-03 07:50:00|8828.4|8826.9|8830.4|8828.9|8833.6|8832.5|8823.1|8821.6|888
1672732500000|2023-01-03 07:55:00|8830.3|8828.8|8832.8|8831.3|8834.7|8833.5|8829.1|8827.6|745
1672732800000|2023-01-03 08:00:00|8832.7|8831.2|8836.6|8835.1|8839.8|8838.3|8832.4|8830.9|994
1672733100000|2023-01-03 08:05:00|8836.8|8835.3|8859.5|8858.6|8859.9|8858.6|8835.9|8834.4|1279
1672733400000|2023-01-03 08:10:00|8859.8|8858.3|8853.5|8852|8860.7|8859.2|8852.7|8851.2|1042
1672733700000|2023-01-03 08:15:00|8853.6|8852.1|8846.2|8844.7|8856.4|8854.9|8844.5|8843|1034
1672734000000|2023-01-03 08:20:00|8846.1|8844.6|8845.5|8844|8846.9|8845.4|8840|8839.1|995
1672734300000|2023-01-03 08:25:00|8845.4|8843.9|8846.5|8845|8847.9|8846.4|8841.5|8840|967
1672734600000|2023-01-03 08:30:00|8846.4|8844.9|8844.9|8843.4|8850.2|8848.7|8842.8|8841.3|1024
1672734900000|2023-01-03 08:35:00|8845|8843.5|8848.3|8846.8|8849.8|8848.6|8843.1|8841.6|991
1672735200000|2023-01-03 08:40:00|8848.2|8846.7|8848.6|8847.1|8850.7|8849.2|8846.9|8845.4|883
1672735500000|2023-01-03 08:45:00|8848.5|8847|8849.6|8848.1|8850.5|8849|8848.1|8846.8|735
1672735800000|2023-01-03 08:50:00|8849.7|8848.2|8849.7|8848.2|8851.1|8849.7|8847.5|8846|754
1672736100000|2023-01-03 08:55:00|8849.9|8848.4|8858.7|8857.2|8863.4|8861.9|8848.2|8846.7|953
1672736400000|2023-01-03 09:00:00|8858.5|8857|8852.5|8851|8858.7|8857.2|8850.1|8848.6|989
1672736700000|2023-01-03 09:05:00|8852.4|8850.9|8853.9|8852.4|8857.1|8855.6|8849.8|8848.3|925
1672737000000|2023-01-03 09:10:00|8854.1|8852.6|8849.2|8847.7|8854.1|8852.6|8846.5|8845|862
1672737300000|2023-01-03 09:15:00|8849.1|8847.6|8844.3|8842.8|8851.9|8850.4|8842.3|8840.8|909
1672737600000|2023-01-03 09:20:00|8844.2|8842.7|8844.7|8843.2|8847.6|8846.1|8842.7|8841.2|708
1672737900000|2023-01-03 09:25:00|8844.5|8843|8842.3|8840.1|8845.9|8844.4|8840.5|8839|683
1672738200000|2023-01-03 09:30:00|8841.9|8840.4|8840.8|8839.3|8843.6|8841.7|8840.8|8839.3|276
1672738500000|2023-01-03 09:35:00|8836.9|8835.4|8844.1|8842.6|8845|8843.9|8836.7|8835.2|569
1672738800000|2023-01-03 09:40:00|8844|8842.5|8846.1|8844.6|8847.5|8846|8842.6|8841.1|627
1672739100000|2023-01-03 09:45:00|8846|8844.5|8848.9|8847.4|8851.3|8849.8|8844.7|8843.2|575
1672739400000|2023-01-03 09:50:00|8848.8|8847.3|8849.3|8847.8|8850.5|8849|8847|8845.5|567
1672739700000|2023-01-03 09:55:00|8849.2|8847.7|8846.5|8845|8851.2|8849.7|8843.3|8842|725
1672740000000|2023-01-03 10:00:00|8846.4|8844.9|8845.3|8843.8|8847.7|8846.2|8842.2|8840.8|603
1672740300000|2023-01-03 10:05:00|8845.1|8843.6|8849|8847.5|8849.1|8847.6|8843.3|8841.9|543
1672740600000|2023-01-03 10:10:00|8848.9|8847.4|8847.7|8846.2|8851|8849.5|8847.2|8845.7|561
1672740900000|2023-01-03 10:15:00|8847.8|8846.3|8846.5|8845|8849.9|8848.5|8845.5|8844|608
1672741200000|2023-01-03 10:20:00|8846.6|8845.1|8844.3|8842.8|8847|8845.7|8844.2|8842.7|544
1672741500000|2023-01-03 10:25:00|8844.4|8842.9|8843.3|8841.8|8847.3|8845.8|8840.4|8839.1|589
1672741800000|2023-01-03 10:30:00|8843.2|8841.7|8848|8846.5|8848.1|8846.8|8841.3|8839.8|608
1672742100000|2023-01-03 10:35:00|8848.1|8846.6|8849.6|8848.1|8852.5|8851|8848|8846.5|564
1672742400000|2023-01-03 10:40:00|8849.7|8848.2|8843.7|8842.2|8850|8848.5|8843.1|8841.8|463
1672742700000|2023-01-03 10:45:00|8843.8|8842.3|8842.8|8841.3|8847.7|8846.3|8842.8|8841.3|441
1672743000000|2023-01-03 10:50:00|8842.5|8841.6|8848.6|8847.7|8850.3|8848.8|8842.5|8841.1|422
1672743300000|2023-01-03 10:55:00|8848.9|8847.4|8843.6|8842.1|8848.9|8847.6|8841.4|8839.9|621
1672743600000|2023-01-03 11:00:00|8843.5|8842|8840.8|8839.9|8844.3|8842.8|8839.5|8838.3|536
1672743900000|2023-01-03 11:05:00|8841|8839.5|8836.7|8835.2|8842.9|8841.7|8835.8|8834.7|425
1672744200000|2023-01-03 11:10:00|8836.3|8835.4|8833|8831.5|8836.9|8835.7|8832.9|8831.4|454
1672744500000|2023-01-03 11:15:00|8833.1|8831.6|8827.3|8825.8|8834.7|8833.5|8826.8|8825.3|507
1672744800000|2023-01-03 11:20:00|8827.2|8825.7|8825.3|8823.8|8829|8827.6|8823.4|8822.2|580
1672745100000|2023-01-03 11:25:00|8825.4|8823.9|8825.7|8824.2|8827.1|8825.6|8823.2|8821.7|464
1672745400000|2023-01-03 11:30:00|8825.8|8824.3|8824|8822.5|8825.8|8824.3|8821.9|8820.6|435
1672745700000|2023-01-03 11:35:00|8824.1|8822.6|8820.9|8819.4|8824.7|8823.2|8820.9|8819.4|390
1672746000000|2023-01-03 11:40:00|8821|8819.5|8823.8|8822.3|8824.3|8823|8820.5|8819|492
1672746300000|2023-01-03 11:45:00|8824|8822.5|8823.1|8821.6|8826.4|8824.9|8822|8820.5|459
1672746600000|2023-01-03 11:50:00|8822.7|8821.8|8822.7|8821.2|8825|8823.7|8820.2|8818.8|450
1672746900000|2023-01-03 11:55:00|8822.6|8821.1|8824.8|8823.3|8826.3|8824.8|8820.9|8819.6|436
1672747200000|2023-01-03 12:00:00|8824.9|8823.4|8825.4|8823.9|8827.6|8826.1|8823.9|8822.7|499
1672747500000|2023-01-03 12:05:00|8825.5|8824|8828|8826.5|8828.7|8827.6|8824.7|8823.2|409
1672747800000|2023-01-03 12:10:00|8828.2|8826.7|8821.8|8820.3|8828.9|8827.4|8818.5|8817|631
1672748100000|2023-01-03 12:15:00|8821.2|8819.7|8818|8817.1|8822.9|8821.4|8817.3|8815.8|592
1672748400000|2023-01-03 12:20:00|8818.1|8817.2|8815.1|8813.6|8819|8817.8|8814.8|8813.4|392
1672748700000|2023-01-03 12:25:00|8815.2|8813.7|8817.4|8815.9|8818.7|8817.3|8813.5|8812.3|479
1672749000000|2023-01-03 12:30:00|8817.5|8816|8816.1|8814.6|8818.1|8816.6|8812.6|8811.3|427
1672749300000|2023-01-03 12:35:00|8816|8814.5|8812|8810.5|8817|8815.6|8809.1|8807.8|472
1672749600000|2023-01-03 12:40:00|8812.1|8810.6|8808.8|8807.3|8814.4|8812.9|8808.7|8807.2|424
1672749900000|2023-01-03 12:45:00|8808.7|8807.8|8814|8812.5|8814.1|8812.6|8807.2|8805.7|422
1672750200000|2023-01-03 12:50:00|8813.9|8812.4|8815.4|8813.9|8815.4|8813.9|8812.5|8811|377
1672750500000|2023-01-03 12:55:00|8815.3|8813.8|8812.9|8811.4|8819.6|8818.1|8811.6|8810.1|671
1672750800000|2023-01-03 13:00:00|8813.1|8810.7|8811.8|8810.3|8814.2|8812.9|8809.5|8808.2|620
1672751100000|2023-01-03 13:05:00|8811.9|8810.4|8810.4|8808.9|8815.6|8814.1|8810.3|8808.8|579
1672751400000|2023-01-03 13:10:00|8810.3|8808.8|8805.3|8803.8|8810.7|8809.2|8803.9|8802.8|550
1672751700000|2023-01-03 13:15:00|8805.4|8803.9|8805.8|8804.3|8806.9|8805.5|8804.1|8802.7|574
1672752000000|2023-01-03 13:20:00|8805.5|8804|8809.1|8807.6|8809.3|8808|8802.9|8801.7|682
1672752300000|2023-01-03 13:25:00|8809|8807.5|8811.4|8809.9|8816|8814.8|8807.2|8805.7|610
1672752600000|2023-01-03 13:30:00|8811.3|8809.8|8809.1|8807.6|8812|8810.5|8808.7|8807.3|540
1672752900000|2023-01-03 13:35:00|8808.8|8807.9|8805.9|8804.4|8809.3|8808.2|8804.2|8802.9|560
1672753200000|2023-01-03 13:40:00|8805.6|8804.1|8804.1|8802.6|8805.7|8804.3|8802.3|8801.3|531
1672753500000|2023-01-03 13:45:00|8804|8802.5|8802.4|8800.9|8804.9|8803.4|8800.7|8799.6|654
1672753800000|2023-01-03 13:50:00|8802.3|8800.8|8803.1|8801.6|8804.4|8802.9|8801.7|8800.2|597
1672754100000|2023-01-03 13:55:00|8803.4|8801.9|8806.2|8804.7|8806.2|8804.7|8801.3|8800|604
1672754400000|2023-01-03 14:00:00|8805.8|8804.9|8806.8|8805.9|8808.1|8806.6|8800.7|8799.5|597
1672754700000|2023-01-03 14:05:00|8806.7|8805.8|8812.4|8810.9|8813.7|8812.5|8806.3|8805.3|662
1672755000000|2023-01-03 14:10:00|8812.5|8811|8811.1|8809.6|8812.9|8811.7|8805.1|8803.7|543
1672755300000|2023-01-03 14:15:00|8811.2|8809.7|8806.8|8805.3|8811.2|8809.7|8805.2|8803.9|532
1672755600000|2023-01-03 14:20:00|8806.9|8805.4|8803.6|8802.1|8808.1|8807.2|8802.9|8801.6|574
1672755900000|2023-01-03 14:25:00|8803.8|8802.3|8801.2|8799.7|8804.4|8803.3|8799.4|8798.1|554
1672756200000|2023-01-03 14:30:00|8801.1|8799.6|8793.8|8792.9|8804|8802.7|8793.7|8792.6|863
1672756500000|2023-01-03 14:35:00|8794.2|8792.7|8790.9|8789.4|8796.6|8795.3|8790.3|8789.3|861
1672756800000|2023-01-03 14:40:00|8791|8789.5|8790.3|8788.8|8795.2|8793.9|8788.9|8787.4|1069
1672757100000|2023-01-03 14:45:00|8790.4|8788.9|8789.9|8788.4|8793.5|8792|8787.6|8786.1|874
1672757400000|2023-01-03 14:50:00|8790|8788.5|8789.9|8788.4|8791.7|8790.2|8787.9|8786.5|789
1672757700000|2023-01-03 14:55:00|8789.5|8788.6|8790.5|8789|8792.1|8790.7|8784.5|8783.5|733
1672758000000|2023-01-03 15:00:00|8790.6|8789.1|8790.2|8788.7|8792|8790.5|8788.9|8787.4|874
1672758300000|2023-01-03 15:05:00|8790.1|8788.6|8788.2|8786.7|8791.7|8790.2|8787.2|8785.7|738
1672758600000|2023-01-03 15:10:00|8788.4|8786.9|8793.1|8791.6|8794|8792.5|8788.1|8786.7|739
1672758900000|2023-01-03 15:15:00|8793.2|8791.7|8793.9|8792.4|8794.7|8793.4|8790.7|8789.2|642
1672759200000|2023-01-03 15:20:00|8794|8792.5|8798.4|8796.9|8800.1|8798.6|8794|8792.5|643
1672759500000|2023-01-03 15:25:00|8798.5|8797|8800.3|8798.8|8801.7|8800.3|8796.2|8794.7|761
1672759800000|2023-01-03 15:30:00|8800.8|8799.3|8800.4|8798.9|8802.5|8801|8798.6|8797.1|739
1672760100000|2023-01-03 15:35:00|8800.6|8799.1|8794|8792.5|8800.9|8799.6|8793.6|8792.5|559
1672760400000|2023-01-03 15:40:00|8794.1|8792.6|8789.4|8787.9|8794.9|8793.4|8787.6|8786.4|671
1672760700000|2023-01-03 15:45:00|8789.5|8788|8784.9|8783.4|8791.8|8790.5|8783.5|8782|749
1672761000000|2023-01-03 15:50:00|8784.8|8783.3|8796.3|8794.8|8796.6|8795.1|8784.3|8782.8|829
1672761300000|2023-01-03 15:55:00|8796.1|8794.6|8790.5|8789|8798.7|8797.2|8789.7|8788.5|905
1672761600000|2023-01-03 16:00:00|8790.4|8788.9|8787.9|8786.4|8793.5|8792.4|8787|8785.8|811
1672761900000|2023-01-03 16:05:00|8787.8|8786.3|8789.5|8788|8790.2|8789|8784.9|8783.5|561
1672762200000|2023-01-03 16:10:00|8789.6|8788.1|8794.5|8793|8795.9|8794.5|8786.9|8785.4|666
1672762500000|2023-01-03 16:15:00|8794.4|8792.9|8801.9|8801|8803.3|8802.2|8794|8792.5|677
1672762800000|2023-01-03 16:20:00|8802|8801.1|8802|8800.5|8804.4|8802.9|8799.5|8798.3|552
1672763100000|2023-01-03 16:25:00|8802.2|8800.7|8806.2|8804.7|8806.5|8805.3|8802|8800.7|556
1672763400000|2023-01-03 16:30:00|8806.3|8804.8|8812.9|8811.4|8813.3|8811.8|8805.1|8803.6|671
1672763700000|2023-01-03 16:35:00|8813|8811.5|8815.5|8814|8815.6|8814.2|8811.3|8809.8|518
1672764000000|2023-01-03 16:40:00|8815.6|8814.1|8812.9|8811.4|8816.1|8814.9|8810.2|8809.3|520
1672764300000|2023-01-03 16:45:00|8813|8811.5|8819.4|8818.5|8820.4|8819.3|8812.6|8811.1|588
1672764600000|2023-01-03 16:50:00|8819.8|8818.3|8818.2|8816.7|8821.5|8820.4|8816.6|8815.1|505
1672764900000|2023-01-03 16:55:00|8818.3|8816.8|8822|8820.5|8822.4|8821.2|8818.1|8816.8|565
1672765200000|2023-01-03 17:00:00|8821.8|8820.3|8819.8|8818.3|8822|8820.6|8818.5|8817.2|479
1672765500000|2023-01-03 17:05:00|8819.9|8818.4|8816|8815.1|8820.9|8819.4|8815.7|8814.5|445
1672765800000|2023-01-03 17:10:00|8816.2|8814.7|8816.3|8814.8|8818|8816.8|8813.9|8812.4|439
1672766100000|2023-01-03 17:15:00|8816.2|8814.7|8816.5|8815|8816.6|8815.1|8814.1|8812.6|401
1672766400000|2023-01-03 17:20:00|8816.7|8815.2|8818.6|8817.1|8818.9|8817.4|8815.2|8813.7|412
1672766700000|2023-01-03 17:25:00|8818.5|8817|8824.3|8822.8|8824.4|8822.9|8818.3|8816.8|479
1672767000000|2023-01-03 17:30:00|8824.4|8822.9|8817.8|8816.3|8825.4|8824.2|8817.8|8816.3|443
1672767300000|2023-01-03 17:35:00|8817.9|8816.4|8816.7|8815.2|8819.1|8817.6|8816.7|8815.2|378
1672767600000|2023-01-03 17:40:00|8816.8|8815.3|8817.1|8815.6|8818.6|8817.1|8815.3|8813.8|410
1672767900000|2023-01-03 17:45:00|8817|8815.5|8815.3|8813.8|8819.3|8817.8|8814.6|8813.1|458
1672768200000|2023-01-03 17:50:00|8815.4|8813.9|8818.1|8816.6|8820.1|8818.6|8815.4|8813.9|374
1672768500000|2023-01-03 17:55:00|8818.3|8816.8|8815.4|8813.9|8819.4|8818|8815.4|8813.9|340
1672768800000|2023-01-03 18:00:00|8815.3|8813.8|8813.4|8811.9|8816.3|8814.8|8813|8811.7|356
1672769100000|2023-01-03 18:05:00|8813.3|8811.8|8815.5|8814|8815.6|8814.1|8813.1|8811.7|292
1672769400000|2023-01-03 18:10:00|8815.4|8813.9|8810.6|8809.7|8815.6|8814.1|8809|8808.1|426
1672769700000|2023-01-03 18:15:00|8811.1|8809.6|8808.3|8806.8|8812.3|8811.1|8808.2|8806.7|307
1672770000000|2023-01-03 18:20:00|8808.4|8806.9|8807.8|8806.3|8809.9|8808.8|8807.5|8806|326
1672770300000|2023-01-03 18:25:00|8807.7|8806.2|8806.7|8805.8|8808.1|8806.6|8805|8803.5|369
1672770600000|2023-01-03 18:30:00|8806.6|8805.7|8809.3|8807.8|8809.5|8808|8805.8|8804.6|304
1672770900000|2023-01-03 18:35:00|8809.2|8807.7|8814.2|8813.3|8814.7|8813.4|8807.9|8806.6|406
1672771200000|2023-01-03 18:40:00|8814.1|8813.2|8813.5|8812|8814.3|8813.3|8812.5|8811|432
1672771500000|2023-01-03 18:45:00|8813.4|8811.9|8813|8811.5|8814.2|8812.7|8811.5|8810|312
1672771800000|2023-01-03 18:50:00|8813.1|8811.6|8813|8811.5|8814.2|8812.7|8811.9|8810.4|304
1672772100000|2023-01-03 18:55:00|8812.9|8811.4|8812.6|8811.1|8813|8811.5|8809.7|8808.5|304
1672772400000|2023-01-03 19:00:00|8812.5|8811|8812.8|8811.3|8813.2|8811.7|8811.4|8810|299
1672772700000|2023-01-03 19:05:00|8812.9|8811.4|8813.4|8811.9|8813.4|8812.1|8811.9|8810.5|216
1672773000000|2023-01-03 19:10:00|8813.5|8812|8814.1|8813.2|8814.6|8813.2|8812.4|8810.9|256
1672773300000|2023-01-03 19:15:00|8814.2|8813.3|8814.5|8813|8814.8|8813.5|8812.9|8811.9|338
1672773600000|2023-01-03 19:20:00|8814.4|8812.9|8816.5|8815|8816.7|8815.4|8813.9|8812.6|211
1672773900000|2023-01-03 19:25:00|8816.6|8815.1|8816.3|8814.8|8817.2|8816.2|8814.8|8813.5|321
1672774200000|2023-01-03 19:30:00|8816.4|8814.9|8817.8|8816.3|8818.4|8817.1|8815.6|8814.5|338
1672774500000|2023-01-03 19:35:00|8817.9|8816.4|8816.1|8815.2|8818.3|8817.1|8816.1|8814.7|238
1672774800000|2023-01-03 19:40:00|8816.2|8815.3|8816.4|8814.9|8817.5|8816.1|8815.8|8814.3|267
1672775100000|2023-01-03 19:45:00|8816.5|8815|8817.1|8816.2|8818.4|8817.5|8816.5|8815|458
1672775400000|2023-01-03 19:50:00|8817.2|8816.3|8816|8815.1|8818.4|8817.3|8815.9|8814.5|365
1672775700000|2023-01-03 19:55:00|8816.1|8815.2|8817.4|8816.5|8818.3|8816.9|8815.7|8814.5|440
1672776000000|2023-01-03 20:00:00|8817.6|8816.1|8813.8|8812.9|8817.8|8816.3|8813.7|8812.2|393
1672776300000|2023-01-03 20:05:00|8813.7|8812.8|8812.6|8811.7|8814.5|8813.5|8812.3|8811.4|328
1672776600000|2023-01-03 20:10:00|8812.8|8811.9|8814.4|8812.9|8814.5|8813.1|8812.1|8810.6|363
1672776900000|2023-01-03 20:15:00|8814.5|8813|8814.8|8813.9|8816.2|8815|8812.9|8811.6|374
1672777200000|2023-01-03 20:20:00|8814.9|8814|8817|8815.5|8817.6|8816.1|8814.8|8813.5|385
1672777500000|2023-01-03 20:25:00|8816.9|8815.4|8817.1|8815.6|8817.4|8815.9|8815.5|8814|287
1672777800000|2023-01-03 20:30:00|8817.4|8815.9|8815.5|8814|8817.5|8816|8815.3|8813.8|298
1672778100000|2023-01-03 20:35:00|8815.4|8813.9|8816.4|8814.9|8816.4|8814.9|8814.8|8813.9|217
1672778400000|2023-01-03 20:40:00|8816.5|8815|8815.2|8813.7|8817.5|8816|8815.2|8813.7|313
1672778700000|2023-01-03 20:45:00|8815.3|8813.8|8817.5|8816|8818.2|8816.7|8815.1|8813.6|254
1672779000000|2023-01-03 20:50:00|8817.3|8815.8|8814.2|8812.7|8817.6|8816.1|8812.3|8811.1|453
1672779300000|2023-01-03 20:55:00|8814.1|8812.6|8813.5|8812|8814.4|8812.9|8811.5|8810.3|345
1672779600000|2023-01-03 21:00:00|8813.7|8812.2|8815.6|8814.1|8817.3|8815.8|8813|8811.5|342
1672779900000|2023-01-03 21:05:00|8815.5|8814|8816.9|8815.4|8817.6|8816.1|8815.3|8813.8|174
1672780200000|2023-01-03 21:10:00|8817|8815.5|8817.2|8815.7|8817.4|8816.1|8816.7|8815.2|158
1672780500000|2023-01-03 21:15:00|8817.3|8815.8|8816.6|8815.1|8817.6|8816.1|8816.2|8814.7|196
1672780800000|2023-01-03 21:20:00|8816.5|8815|8815.2|8813.7|8817.1|8815.6|8814.9|8813.4|226
1672781100000|2023-01-03 21:25:00|8815.1|8813.6|8816.3|8814.8|8816.8|8815.3|8815|8813.5|233
1672781400000|2023-01-03 21:30:00|8816.2|8814.7|8815.8|8814.3|8816.2|8814.7|8814.8|8813.3|240
1672781700000|2023-01-03 21:35:00|8815.7|8814.2|8815.8|8814.3|8816|8814.5|8815|8813.5|121
1672782000000|2023-01-03 21:40:00|8815.7|8814.2|8815.4|8813.9|8815.9|8814.4|8813.3|8811.8|163
1672782300000|2023-01-03 21:45:00|8815.3|8813.8|8815.6|8814.1|8815.8|8814.3|8814.4|8812.9|170
1672782600000|2023-01-03 21:50:00|8815.5|8814|8814.7|8813.2|8816.1|8814.6|8814.7|8813.2|182
1672782900000|2023-01-03 21:55:00|8814.8|8813.3|8814.6|8812|8818.4|8814.6|8813.7|8810.5|381
1672783200000|2023-01-03 22:00:00|8817.7|8806.7|8817.1|8806.1|8820.2|8811|8815.6|8804.6|50
1672783500000|2023-01-03 22:05:00|8817.2|8806.2|8817.8|8806.8|8818.2|8809|8815|8806.2|83
1672783800000|2023-01-03 22:10:00|8818|8807|8817.2|8807.7|8818.4|8808.7|8815.8|8806.3|41
1672784100000|2023-01-03 22:15:00|8817.3|8807.5|8817.1|8807.1|8818.1|8808.7|8815.3|8805.9|110
1672784400000|2023-01-03 22:20:00|8816.7|8807.3|8817.8|8806.8|8818.1|8809.4|8814.4|8806|81
1672784700000|2023-01-03 22:25:00|8816.8|8805.8|8816.2|8805.2|8818.2|8810.6|8812.8|8801.8|169
1672785000000|2023-01-03 22:30:00|8815.8|8804.8|8816.4|8808.4|8818.4|8809.8|8815.6|8804.6|826
1672785300000|2023-01-03 22:35:00|8816.2|8808.8|8816.5|8809.6|8818.6|8810.9|8816|8807.1|1570
1672785600000|2023-01-03 22:40:00|8817.1|8808.4|8818.9|8808.7|8819.1|8810.6|8815.7|8806.4|1744
1672785900000|2023-01-03 22:45:00|8817.8|8806.8|8816|8809.1|8819.1|8811.1|8814.2|8806.4|898
1672786200000|2023-01-03 22:50:00|8815.6|8809.4|8816.4|8810.4|8816.5|8810.8|8815.5|8809.1|86
1672786500000|2023-01-03 22:55:00|8816.1|8810|8818.8|8808.3|8819.3|8810.9|8815.5|8806.9|185
1672786800000|2023-01-03 23:00:00|8818.7|8808|8818.4|8809|8821|8813|8812.9|8804.9|922
1672787100000|2023-01-03 23:05:00|8817.8|8809.7|8816.6|8811.8|8819.1|8813|8815.5|8807.3|506
1672787400000|2023-01-03 23:10:00|8816.7|8811.9|8815|8810.5|8818.4|8814.6|8815|8810.5|769
1672787700000|2023-01-03 23:15:00|8814.5|8810.9|8812.4|8809.1|8816.5|8813.1|8811.8|8807.4|644
1672788000000|2023-01-03 23:20:00|8812.6|8808.9|8812.7|8809.7|8813.9|8810.5|8811.7|8808.2|519
1672788300000|2023-01-03 23:25:00|8812.8|8809.8|8817.4|8814.8|8817.8|8815.5|8812.5|8809.3|649
1672788600000|2023-01-03 23:30:00|8817.2|8814.9|8813.7|8810.6|8818.5|8815.6|8812.4|8810|765
1672788900000|2023-01-03 23:35:00|8813.6|8810.7|8813.6|8811|8814.5|8811.7|8811.4|8808.6|524
1672789200000|2023-01-03 23:40:00|8813.7|8811.1|8812.2|8809.4|8814.2|8812.1|8811.6|8808.9|793
1672789500000|2023-01-03 23:45:00|8812.1|8809.3|8812.4|8809.1|8813|8810|8811.3|8808.6|739
1672789800000|2023-01-03 23:50:00|8812.3|8809.2|8812.7|8810.3|8813.2|8811|8810.7|8808.2|974
1672790100000|2023-01-03 23:55:00|8812.8|8810.2|8813.7|8811.2|8814.1|8811.9|8811.5|8809.4|625
1672790400000|2023-01-04 00:00:00|8813.8|8811.3|8809|8806.7|8814.2|8812.2|8807.6|8805.7|648
1672790700000|2023-01-04 00:05:00|8808.9|8806.6|8807.1|8805.6|8809.9|8808.2|8806.6|8804.8|508
1672791000000|2023-01-04 00:10:00|8807|8805.5|8807.3|8805.8|8808.2|8806.3|8806.6|8805|402
1672791300000|2023-01-04 00:15:00|8807.4|8805.9|8808.2|8806.7|8808.3|8806.8|8805.6|8804.1|316
1672791600000|2023-01-04 00:20:00|8808.1|8806.6|8808.6|8807.1|8809|8807.5|8808|8806.5|206
1672791900000|2023-01-04 00:25:00|8808.5|8807|8806.7|8805.2|8808.7|8807.2|8806.7|8805.2|240
1672792200000|2023-01-04 00:30:00|8806.9|8805.4|8805.8|8804.3|8807.2|8805.6|8805.2|8803.7|302
1672792500000|2023-01-04 00:35:00|8805.9|8804.4|8806.2|8804.7|8807.6|8806.1|8804.9|8803.4|395
1672792800000|2023-01-04 00:40:00|8806.1|8804.6|8806.7|8805.2|8807.1|8805.6|8805.5|8804|346
1672793100000|2023-01-04 00:45:00|8806.8|8805.3|8808.1|8806.6|8808.3|8806.8|8806.6|8805.1|221
1672793400000|2023-01-04 00:50:00|8808.2|8806.7|8806.5|8805|8808.7|8807.2|8806.4|8804.9|266
1672793700000|2023-01-04 00:55:00|8806.6|8805.1|8806.7|8805.2|8808.3|8806.8|8805.6|8804.1|304
1672794000000|2023-01-04 01:00:00|8806.8|8805.3|8808.6|8807.1|8808.8|8807.3|8806.3|8804.8|441
1672794300000|2023-01-04 01:05:00|8808.7|8807.2|8809.3|8807.8|8810|8808.5|8808.3|8806.8|376
1672794600000|2023-01-04 01:10:00|8809.4|8807.9|8812|8810.5|8812.4|8810.9|8809.3|8807.8|303
1672794900000|2023-01-04 01:15:00|8811.9|8810.4|8811.2|8809.7|8812.2|8810.7|8810|8808.5|327
1672795200000|2023-01-04 01:20:00|8811.3|8809.8|8811.8|8810.3|8811.8|8810.3|8810.7|8809.2|220
1672795500000|2023-01-04 01:25:00|8811.9|8810.4|8810.8|8809.3|8812|8810.5|8810.6|8809.1|290
1672795800000|2023-01-04 01:30:00|8810.7|8809.2|8812.9|8811.4|8813|8811.5|8810.7|8809.2|288
1672796100000|2023-01-04 01:35:00|8812.8|8811.3|8811.1|8809.6|8813.5|8812.1|8810.9|8809.4|361
1672796400000|2023-01-04 01:40:00|8811|8809.5|8810.4|8808.9|8811.5|8810|8810|8808.5|304
1672796700000|2023-01-04 01:45:00|8810.2|8808.7|8811.9|8810.4|8812.1|8810.6|8809.9|8808.4|377
1672797000000|2023-01-04 01:50:00|8812|8810.5|8812.3|8810.8|8812.7|8811.2|8810.3|8808.8|390
1672797300000|2023-01-04 01:55:00|8812.4|8810.9|8810.7|8809.2|8812.9|8811.4|8810.7|8809.2|325
1672797600000|2023-01-04 02:00:00|8810.8|8809.3|8808.5|8807|8810.8|8809.3|8807.4|8805.9|373
1672797900000|2023-01-04 02:05:00|8808.6|8807.1|8807.3|8805.8|8810.5|8809|8807.2|8805.6|319
1672798200000|2023-01-04 02:10:00|8807.2|8805.7|8807.7|8806.2|8808.3|8806.8|8806.2|8804.7|358
1672798500000|2023-01-04 02:15:00|8807.5|8806|8808.2|8806.7|8809|8807.5|8807.4|8805.9|297
1672798800000|2023-01-04 02:20:00|8808.3|8806.8|8811.6|8810.1|8812.4|8810.8|8808|8806.5|414
1672799100000|2023-01-04 02:25:00|8811.7|8810.2|8812.7|8811.2|8813.2|8811.7|8811.5|8810|323
1672799400000|2023-01-04 02:30:00|8812.6|8811.1|8813.3|8811.8|8814.1|8812.6|8812.5|8811|341
1672799700000|2023-01-04 02:35:00|8813.1|8811.6|8815.5|8814|8816.2|8814.7|8813|8811.5|227
1672800000000|2023-01-04 02:40:00|8815.7|8814.2|8814.3|8812.8|8815.7|8814.2|8813.8|8812.3|226
1672800300000|2023-01-04 02:45:00|8814.4|8812.9|8813.4|8811.9|8814.8|8813.3|8813.3|8811.8|219
1672800600000|2023-01-04 02:50:00|8813.5|8812|8813.8|8812.3|8814.3|8812.8|8813|8811.5|229
1672800900000|2023-01-04 02:55:00|8813.7|8812.2|8815.9|8814.4|8816.4|8814.9|8813.7|8812.2|204
1672801200000|2023-01-04 03:00:00|8815.8|8814.3|8813.8|8812.3|8815.9|8814.5|8813.7|8812.2|192
1672801500000|2023-01-04 03:05:00|8813.9|8812.4|8815.3|8813.8|8815.7|8814.2|8813.8|8812.3|276
1672801800000|2023-01-04 03:10:00|8815.2|8813.7|8816.5|8815|8816.6|8815.2|8815.2|8813.7|288
1672802100000|2023-01-04 03:15:00|8816.6|8815.1|8816.3|8814.8|8816.6|8815.1|8816|8814.5|218
1672802400000|2023-01-04 03:20:00|8816.2|8814.7|8816.9|8815.4|8817.3|8816|8816.1|8814.6|166
1672802700000|2023-01-04 03:25:00|8817|8815.5|8816.6|8815.1|8817.2|8815.9|8816.1|8814.6|156
1672803000000|2023-01-04 03:30:00|8816.7|8815.2|8816.6|8815.1|8817.2|8815.7|8816.3|8814.8|117
1672803300000|2023-01-04 03:35:00|8816.7|8815.2|8816.2|8814.7|8816.8|8815.3|8816|8814.5|189
1672803600000|2023-01-04 03:40:00|8816.1|8814.6|8815.6|8814.1|8816.2|8814.7|8815.2|8813.7|178
1672803900000|2023-01-04 03:45:00|8815.7|8814.2|8815.7|8814.2|8816.7|8815.5|8815.5|8814|208
1672804200000|2023-01-04 03:50:00|8815.6|8814.1|8815|8813.5|8817.1|8815.7|8814.6|8813.1|230
1672804500000|2023-01-04 03:55:00|8815.1|8813.6|8815.9|8814.4|8816.2|8814.7|8814.7|8813.2|147
1672804800000|2023-01-04 04:00:00|8815.7|8814.2|8816.4|8814.9|8816.5|8815.2|8815.6|8814.1|192
1672805100000|2023-01-04 04:05:00|8816.3|8814.8|8815.4|8813.9|8816.7|8815.2|8815|8813.5|127
1672805400000|2023-01-04 04:10:00|8815.5|8814|8816.3|8814.8|8816.7|8815.2|8815.2|8813.7|193
1672805700000|2023-01-04 04:15:00|8816.2|8814.7|8815.6|8814.1|8816.6|8815.1|8815.4|8813.9|210
1672806000000|2023-01-04 04:20:00|8815.7|8814.2|8815.6|8814.1|8816.8|8815.3|8815.3|8813.8|217
1672806300000|2023-01-04 04:25:00|8815.4|8813.9|8815.7|8814.2|8816.2|8814.6|8814.6|8813.1|233
1672806600000|2023-01-04 04:30:00|8815.6|8814.1|8817|8815.5|8817.1|8815.6|8815.5|8814|233
1672806900000|2023-01-04 04:35:00|8817.1|8815.6|8817.6|8816.1|8817.8|8816.3|8816.8|8815.3|225
1672807200000|2023-01-04 04:40:00|8817.5|8816|8816.7|8815.2|8818.5|8817|8816.4|8814.9|252
1672807500000|2023-01-04 04:45:00|8816.8|8815.3|8817.3|8815.8|8818.1|8816.6|8816.7|8815.2|217
1672807800000|2023-01-04 04:50:00|8817.4|8815.9|8816.7|8815.2|8818|8816.5|8816.5|8815|204
1672808100000|2023-01-04 04:55:00|8816.8|8815.3|8817.3|8815.8|8818|8816.5|8815.8|8814.3|423
1672808400000|2023-01-04 05:00:00|8817.2|8815.7|8817|8815.5|8817.7|8816.2|8814.9|8813.4|430
1672808700000|2023-01-04 05:05:00|8817.1|8815.6|8817.3|8815.8|8817.9|8816.4|8816.7|8815|456
1672809000000|2023-01-04 05:10:00|8817.4|8815.9|8816.3|8814.8|8818.5|8817|8815.7|8814.2|402
1672809300000|2023-01-04 05:15:00|8816.2|8814.7|8816.9|8815.4|8817.3|8815.8|8815.6|8814.1|273
1672809600000|2023-01-04 05:20:00|8816.8|8815.3|8816|8814.5|8816.9|8815.4|8815.6|8814.1|224
1672809900000|2023-01-04 05:25:00|8816.1|8814.6|8819.2|8817.7|8819.3|8817.8|8816.1|8814.6|297
1672810200000|2023-01-04 05:30:00|8819.3|8817.8|8820.2|8818.7|8820.6|8819.1|8819.1|8817.6|321
1672810500000|2023-01-04 05:35:00|8820.1|8818.6|8820.4|8818.9|8820.7|8819.2|8819.3|8817.8|210
1672810800000|2023-01-04 05:40:00|8820.5|8819|8819.8|8818.3|8821.2|8819.7|8819.6|8818.1|259
1672811100000|2023-01-04 05:45:00|8819.7|8818.2|8820.7|8819.2|8821.5|8820|8819.1|8817.6|274
1672811400000|2023-01-04 05:50:00|8820.8|8819.3|8818.6|8817.1|8820.8|8819.3|8818.6|8817.1|240
1672811700000|2023-01-04 05:55:00|8818.7|8817.2|8819.6|8818.1|8820.8|8819.3|8818.6|8817.1|307
1672812000000|2023-01-04 06:00:00|8819.9|8818.4|8819.8|8818.3|8820.9|8819.4|8819.7|8818.2|353
1672812300000|2023-01-04 06:05:00|8819.7|8818.2|8818.3|8816.8|8820.3|8818.8|8818.3|8816.8|424
1672812600000|2023-01-04 06:10:00|8818.4|8816.9|8819.3|8817.8|8820.4|8818.9|8818.2|8816.7|306
1672812900000|2023-01-04 06:15:00|8819.4|8817.9|8819.5|8818|8820.1|8818.6|8818.9|8817.4|275
1672813200000|2023-01-04 06:20:00|8819.6|8818.1|8821.6|8820.1|8822|8820.5|8819.6|8818.1|379
1672813500000|2023-01-04 06:25:00|8821.5|8820|8820.9|8819.4|8821.9|8820.4|8820.1|8818.6|302
1672813800000|2023-01-04 06:30:00|8821|8819.5|8820.6|8819.1|8821.8|8820.3|8820.2|8818.7|414
1672814100000|2023-01-04 06:35:00|8820.5|8819|8820.2|8818.7|8821.4|8819.9|8819.1|8817.6|276
1672814400000|2023-01-04 06:40:00|8820|8818.5|8819.4|8817.9|8821.5|8820|8819.2|8817.7|418
1672814700000|2023-01-04 06:45:00|8819.5|8818|8817.2|8815.7|8819.5|8818|8817.1|8815.6|329
1672815000000|2023-01-04 06:50:00|8817.1|8815.6|8817.2|8815.7|8818.1|8816.6|8816.9|8815.4|408
1672815300000|2023-01-04 06:55:00|8817.1|8815.6|8819.3|8817.8|8820.5|8818.3|8817.1|8815.6|354
1672815600000|2023-01-04 07:00:00|8819.4|8817.9|8817.9|8816.4|8819.6|8818.2|8817.1|8815.6|534
1672815900000|2023-01-04 07:05:00|8817.8|8816.3|8815.8|8814.3|8818.4|8816.9|8815|8813.5|645
1672816200000|2023-01-04 07:10:00|8815.9|8814.4|8810.3|8808.8|8816.1|8814.6|8809.5|8808|534
1672816500000|2023-01-04 07:15:00|8810.4|8808.9|8808.8|8807.3|8811.8|8810.3|8807|8805.5|359
1672816800000|2023-01-04 07:20:00|8808.7|8807.2|8811.9|8810.4|8812.7|8811.2|8808.5|8807|477
1672817100000|2023-01-04 07:25:00|8812|8810.5|8811.9|8810.4|8814|8812.5|8811.8|8810.3|497
1672817400000|2023-01-04 07:30:00|8812|8810.5|8811.7|8810.2|8813|8811.5|8808.7|8807.2|537
1672817700000|2023-01-04 07:35:00|8811.6|8810.1|8810|8808.5|8812.6|8811.1|8808.7|8807.2|601
1672818000000|2023-01-04 07:40:00|8809.9|8808.4|8810.2|8807.8|8810.8|8809.3|8806.8|8805.3|707
1672818300000|2023-01-04 07:45:00|8809.6|8807.4|8806.2|8805.3|8811.3|8808.9|8803.3|8801.8|954
1672818600000|2023-01-04 07:50:00|8806.3|8805.4|8807.2|8805.7|8809.5|8808|8806|8804.5|707
1672818900000|2023-01-04 07:55:00|8807.1|8805.6|8809.4|8807.9|8811.1|8809.6|8807.1|8805.6|740
1672819200000|2023-01-04 08:00:00|8809.7|8808.2|8806.8|8805.3|8809.7|8808.2|8805.1|8803.6|995
1672819500000|2023-01-04 08:05:00|8806.9|8805.4|8805.1|8803.6|8810.9|8809.4|8804.3|8803|873
1672819800000|2023-01-04 08:10:00|8805|8803.5|8805.7|8804.2|8807.8|8806.3|8801.2|8799.7|938
1672820100000|2023-01-04 08:15:00|8805.6|8804.1|8793.9|8792.4|8805.6|8804.1|8791.2|8789.7|1108
1672820400000|2023-01-04 08:20:00|8793.8|8792.3|8798.5|8797|8799|8797.5|8793.2|8791.1|1045
1672820700000|2023-01-04 08:25:00|8798.7|8797.2|8797.4|8795.9|8799.5|8798.1|8795.8|8794.3|862
1672821000000|2023-01-04 08:30:00|8797.5|8796|8801.7|8800.2|8802.5|8801|8795.1|8793.6|1085
1672821300000|2023-01-04 08:35:00|8801.5|8800|8797.5|8796|8801.5|8800|8796.2|8794.7|691
1672821600000|2023-01-04 08:40:00|8797.6|8796.1|8798|8796.5|8798.8|8797.3|8795.3|8793.8|597
1672821900000|2023-01-04 08:45:00|8798.2|8796.7|8801|8799.5|8801.9|8800.4|8795.7|8794.2|719
1672822200000|2023-01-04 08:50:00|8801.3|8799.8|8810.3|8808.8|8811.8|8810.3|8801.3|8799.8|754
1672822500000|2023-01-04 08:55:00|8810.4|8808.9|8814.1|8812.6|8816.1|8814.6|8807.5|8806|736
1672822800000|2023-01-04 09:00:00|8814|8812.5|8812.8|8811.3|8815.2|8813.7|8811.1|8809.6|788
1672823100000|2023-01-04 09:05:00|8812.9|8811.4|8804.5|8803|8813|8811.5|8804.1|8802.9|686
1672823400000|2023-01-04 09:10:00|8804.6|8803.1|8799.9|8798.4|8805.8|8804.3|8798.4|8797.1|639
1672823700000|2023-01-04 09:15:00|8800.2|8798.7|8804.1|8802.6|8804.6|8803.3|8800.2|8798.7|551
1672824000000|2023-01-04 09:20:00|8804.2|8802.7|8806|8804.5|8806|8804.5|8801.7|8800.2|610
1672824300000|2023-01-04 09:25:00|8805.9|8804.4|8801.8|8800.3|8805.9|8804.4|8799.9|8798.4|402
1672824600000|2023-01-04 09:30:00|8801.9|8800.4|8802.4|8800.9|8807.7|8806.4|8801.8|8800.3|546
1672824900000|2023-01-04 09:35:00|8802.5|8801|8802.2|8800.7|8802.9|8801.7|8799.9|8798.7|477
1672825200000|2023-01-04 09:40:00|8802.3|8800.8|8798.4|8796.9|8803.9|8802.5|8798.4|8796.9|485
1672825500000|2023-01-04 09:45:00|8798.5|8797|8801|8799.5|8801.1|8799.6|8797.3|8795.8|442
1672825800000|2023-01-04 09:50:00|8800.8|8799.3|8804|8802.5|8804.9|8803.6|8799.3|8798|417
1672826100000|2023-01-04 09:55:00|8804.1|8802.6|8799|8797.5|8804.3|8803|8797.9|8796.7|556
1672826400000|2023-01-04 10:00:00|8798.9|8797.4|8802.8|8801.3|8802.8|8801.3|8798.3|8796.9|537
1672826700000|2023-01-04 10:05:00|8802.7|8801.2|8802|8800.5|8804.6|8803.1|8800.7|8799.2|428
1672827000000|2023-01-04 10:10:00|8801.9|8800.4|8803.1|8801.6|8804.1|8802.8|8800.4|8798.9|483
1672827300000|2023-01-04 10:15:00|8802.9|8802|8799.3|8797.8|8804|8802.5|8798.9|8797.7|534
1672827600000|2023-01-04 10:20:00|8799.4|8797.9|8798|8796.5|8801|8799.5|8797.1|8795.7|415
1672827900000|2023-01-04 10:25:00|8797.9|8796.4|8798.6|8797.1|8799.7|8798.4|8797.1|8795.7|386
1672828200000|2023-01-04 10:30:00|8798.7|8797.2|8791.9|8790.4|8800.4|8798.9|8790.8|8789.8|618
1672828500000|2023-01-04 10:35:00|8792|8790.5|8793.6|8792.1|8794.6|8793.3|8791.7|8790.2|515
1672828800000|2023-01-04 10:40:00|8793.7|8792.2|8792.6|8791.7|8793.7|8792.5|8790.4|8789.3|459
1672829100000|2023-01-04 10:45:00|8792.7|8791.8|8793.5|8792|8796.8|8795.4|8792|8790.7|508
1672829400000|2023-01-04 10:50:00|8793.4|8791.9|8800.3|8798.8|8801.7|8800.4|8792.7|8791.5|548
1672829700000|2023-01-04 10:55:00|8800.4|8798.9|8802|8800.5|8804|8803|8800.4|8798.9|539
1672830000000|2023-01-04 11:00:00|8802.2|8800.7|8800.3|8799.4|8802.3|8800.9|8800.1|8799.2|406
1672830300000|2023-01-04 11:05:00|8800.2|8799.3|8796.9|8795.4|8801.6|8800.4|8796.5|8795.2|431
1672830600000|2023-01-04 11:10:00|8796.8|8795.3|8789.8|8788.3|8796.9|8795.4|8788.9|8787.9|602
1672830900000|2023-01-04 11:15:00|8789.5|8788.6|8797.9|8797|8798.6|8797.4|8789.2|8788|534
1672831200000|2023-01-04 11:20:00|8798|8797.1|8796.9|8795.4|8800.3|8799.1|8796.1|8795|480
1672831500000|2023-01-04 11:25:00|8797|8795.5|8799.3|8797.8|8800.1|8798.8|8795|8793.5|505
1672831800000|2023-01-04 11:30:00|8799.2|8797.7|8801.6|8800.1|8802.8|8801.5|8797.9|8796.7|563
1672832100000|2023-01-04 11:35:00|8801.8|8800.3|8801.3|8799.8|8803.2|8802|8799.7|8798.5|415
1672832400000|2023-01-04 11:40:00|8801.4|8799.9|8801.3|8799.8|8804.4|8802.9|8800.5|8799.3|454
1672832700000|2023-01-04 11:45:00|8801.4|8799.9|8804.9|8804|8805.9|8804.8|8801.4|8799.9|571
1672833000000|2023-01-04 11:50:00|8805|8804.1|8803.8|8802.3|8809.1|8808.1|8803.7|8802.3|491
1672833300000|2023-01-04 11:55:00|8803.9|8802.4|8797.8|8796.3|8804.4|8803.2|8797.2|8796|471
1672833600000|2023-01-04 12:00:00|8797.7|8796.2|8796.9|8795.4|8798.3|8796.8|8793.4|8792.3|632
1672833900000|2023-01-04 12:05:00|8797|8795.5|8797.4|8795.9|8798.2|8796.7|8795.1|8793.7|404
1672834200000|2023-01-04 12:10:00|8797.3|8795.8|8802.1|8800.6|8803.2|8802.1|8797.2|8795.8|427
1672834500000|2023-01-04 12:15:00|8802.3|8800.8|8797.4|8795.9|8803.6|8802.4|8797.4|8795.9|401
1672834800000|2023-01-04 12:20:00|8797.2|8795.7|8800.5|8799|8801.6|8800.1|8796.7|8795.2|432
1672835100000|2023-01-04 12:25:00|8800.4|8798.9|8800.6|8799.1|8801.6|8800.1|8798.2|8796.7|458
1672835400000|2023-01-04 12:30:00|8800.4|8798.9|8801.6|8800.1|8803.9|8802.8|8799.7|8798.5|459
1672835700000|2023-01-04 12:35:00|8801.5|8800|8801.7|8800.2|8805|8804.1|8800.9|8799.7|403
1672836000000|2023-01-04 12:40:00|8801.8|8800.3|8807.2|8805.7|8807.2|8805.7|8801.2|8799.7|470
1672836300000|2023-01-04 12:45:00|8807.1|8805.6|8807.6|8806.1|8809.4|8807.9|8806.2|8804.7|463
1672836600000|2023-01-04 12:50:00|8807.7|8806.2|8802.8|8801.3|8807.9|8806.4|8802.5|8801|441
1672836900000|2023-01-04 12:55:00|8802.9|8801.4|8804.3|8802.8|8806.8|8805.6|8801.6|8800.3|514
1672837200000|2023-01-04 13:00:00|8804.2|8802.7|8801.1|8799.6|8805.6|8804.5|8800.6|8799.4|605
1672837500000|2023-01-04 13:05:00|8801|8799.5|8806.7|8805.2|8806.9|8805.4|8798.1|8797|498
1672837800000|2023-01-04 13:10:00|8806.8|8805.3|8807.6|8806.1|8808.7|8807.7|8804.9|8803.4|541
1672838100000|2023-01-04 13:15:00|8807.7|8806.2|8807.8|8806.3|8809.1|8807.8|8805.8|8804.4|592
1672838400000|2023-01-04 13:20:00|8807.9|8806.4|8803.6|8802.7|8808.8|8807.6|8803.3|8801.9|655
1672838700000|2023-01-04 13:25:00|8803.5|8802.6|8805.6|8804.1|8806.6|8805.1|8803.3|8802|626
1672839000000|2023-01-04 13:30:00|8805.5|8804|8806.2|8804.7|8807.2|8805.7|8803.8|8802.3|528
1672839300000|2023-01-04 13:35:00|8806.1|8804.6|8801.8|8800.3|8806.7|8805.4|8800.6|8799.4|537
1672839600000|2023-01-04 13:40:00|8801.9|8800.4|8801.5|8800|8804|8802.5|8801.3|8799.8|453
1672839900000|2023-01-04 13:45:00|8801.8|8800.3|8801.4|8799.9|8804.9|8803.4|8800.7|8799.4|469
1672840200000|2023-01-04 13:50:00|8801.5|8800|8802.2|8800.7|8804.6|8803.1|8800.5|8799.4|529
1672840500000|2023-01-04 13:55:00|8802|8800.5|8801.5|8800|8805.1|8804|8801.3|8799.8|586
1672840800000|2023-01-04 14:00:00|8801.7|8800.2|8804.8|8803.3|8806.9|8805.7|8801.1|8799.9|712
1672841100000|2023-01-04 14:05:00|8804.9|8803.4|8805.1|8803.6|8805.6|8804.1|8803.1|8801.6|515
1672841400000|2023-01-04 14:10:00|8805|8803.5|8801.7|8800.2|8806.5|8805|8801.6|8800.1|512
1672841700000|2023-01-04 14:15:00|8801.8|8800.3|8806.6|8805.1|8807.6|8806.4|8801.2|8799.7|483
1672842000000|2023-01-04 14:20:00|8806.7|8805.2|8809.1|8807.6|8810.9|8809.5|8806|8804.7|642
1672842300000|2023-01-04 14:25:00|8809.4|8807.9|8808.2|8806.7|8811.2|8809.7|8807.6|8806.1|525
1672842600000|2023-01-04 14:30:00|8808.3|8806.8|8808.8|8807.3|8812.6|8811.5|8807.8|8806.3|643
1672842900000|2023-01-04 14:35:00|8808.7|8807.2|8808.8|8807.3|8810.2|8808.7|8807.2|8805.7|605
1672843200000|2023-01-04 14:40:00|8808.9|8807.4|8811.3|8809.8|8812.6|8811.1|8806.6|8805.1|563
1672843500000|2023-01-04 14:45:00|8811.6|8810.1|8810.5|8809|8812.2|8811.1|8807.7|8806.3|609
1672843800000|2023-01-04 14:50:00|8810.6|8809.1|8803.6|8802.1|8810.7|8809.2|8803.6|8802.1|690
1672844100000|2023-01-04 14:55:00|8803.2|8802.3|8805.5|8800.6|8807.7|8803.6|8800.7|8799.3|693
1672844400000|2023-01-04 15:00:00|8805.7|8800.4|8805.4|8803.9|8807.7|8805.1|8799.3|8797.7|1408
1672844700000|2023-01-04 15:05:00|8805.3|8803.8|8808.9|8807.4|8812.3|8810.8|8805|8803.5|1154
1672845000000|2023-01-04 15:10:00|8808.8|8807.3|8807.2|8805.7|8811.5|8810|8807.1|8805.6|1117
1672845300000|2023-01-04 15:15:00|8807.1|8805.6|8796.1|8794.6|8808.8|8807.3|8795.8|8794.3|1176
1672845600000|2023-01-04 15:20:00|8796.2|8794.7|8800.7|8799.2|8801.7|8800.2|8796|8794.5|793
1672845900000|2023-01-04 15:25:00|8800.6|8799.1|8795.7|8794.2|8803.5|8802|8795.1|8793.6|885
1672846200000|2023-01-04 15:30:00|8795.8|8794.3|8791.3|8789.8|8797.1|8795.6|8791.2|8789.7|910
1672846500000|2023-01-04 15:35:00|8791.4|8789.9|8795.2|8793.7|8795.2|8794|8791.2|8789.7|802
1672846800000|2023-01-04 15:40:00|8795.1|8793.6|8792.6|8791.1|8795.5|8794|8788|8786.5|651
1672847100000|2023-01-04 15:45:00|8792.5|8791|8800.2|8798.7|8802|8800.5|8791.4|8789.9|889
1672847400000|2023-01-04 15:50:00|8800.1|8798.6|8802.2|8800.7|8802.5|8801.2|8795.2|8793.7|863
1672847700000|2023-01-04 15:55:00|8802.1|8800.6|8803.3|8802.4|8804.5|8803.1|8799.9|8798.6|1021
1672848000000|2023-01-04 16:00:00|8803.2|8802.3|8800.3|8798.8|8804.4|8803.2|8799.2|8797.9|917
1672848300000|2023-01-04 16:05:00|8800.2|8798.7|8802.5|8801|8803.1|8801.9|8796.4|8794.9|626
1672848600000|2023-01-04 16:10:00|8802.6|8801.1|8809.4|8807.9|8810.6|8809.1|8802.1|8800.6|698
1672848900000|2023-01-04 16:15:00|8809.5|8808|8817.2|8815.7|8817.3|8815.8|8809|8807.5|745
1672849200000|2023-01-04 16:20:00|8817.1|8815.6|8818.4|8816.9|8820.5|8819|8816.4|8814.9|582
1672849500000|2023-01-04 16:25:00|8818.3|8816.8|8815|8813.5|8819.9|8818.7|8814.5|8813|565
1672849800000|2023-01-04 16:30:00|8815.1|8813.6|8811.4|8809.9|8815.4|8813.9|8810.6|8809.4|581
1672850100000|2023-01-04 16:35:00|8811.3|8809.8|8806.5|8805|8813.6|8812.3|8805.7|8804.3|630
1672850400000|2023-01-04 16:40:00|8806.4|8804.9|8808.3|8806.8|8809.1|8807.6|8803.7|8802.5|691
1672850700000|2023-01-04 16:45:00|8807.9|8807|8808.3|8806.8|8809.7|8808.5|8806.3|8804.8|518
1672851000000|2023-01-04 16:50:00|8808.2|8806.7|8810.7|8809.2|8811.1|8809.6|8806.9|8805.4|582
1672851300000|2023-01-04 16:55:00|8810.9|8809.4|8805.8|8804.3|8810.9|8809.4|8805.2|8803.7|426
1672851600000|2023-01-04 17:00:00|8805.6|8804.1|8801.5|8800|8807.8|8806.3|8800.4|8798.9|434
1672851900000|2023-01-04 17:05:00|8801.6|8800.1|8798.8|8797.3|8801.6|8800.1|8797.7|8796.2|395
1672852200000|2023-01-04 17:10:00|8798.9|8797.4|8798.9|8797.4|8799.9|8798.4|8798|8796.5|282
1672852500000|2023-01-04 17:15:00|8798.8|8797.3|8796.1|8794.6|8799.1|8797.6|8794.6|8793.1|358
1672852800000|2023-01-04 17:20:00|8796.2|8794.7|8793.2|8791.7|8797.5|8796.1|8792.4|8790.9|413
1672853100000|2023-01-04 17:25:00|8793.3|8791.8|8794.8|8793.3|8796.6|8795.1|8792.9|8791.4|385
1672853400000|2023-01-04 17:30:00|8794.9|8793.4|8793.2|8791.7|8794.9|8793.7|8792.4|8791|488
1672853700000|2023-01-04 17:35:00|8793.3|8791.8|8796.3|8794.8|8796.4|8794.9|8792.6|8791.1|387
1672854000000|2023-01-04 17:40:00|8796.2|8794.7|8796.6|8795.1|8798.1|8796.6|8795.8|8794.3|322
1672854300000|2023-01-04 17:45:00|8796.7|8795.2|8793.7|8792.2|8797.5|8796|8793.6|8792.1|316
1672854600000|2023-01-04 17:50:00|8793.8|8792.3|8791.2|8789.7|8794.2|8792.9|8790.4|8788.9|490
1672854900000|2023-01-04 17:55:00|8791.1|8789.6|8791.9|8790.4|8793|8791.5|8787.3|8785.8|534
1672855200000|2023-01-04 18:00:00|8792|8790.5|8793.8|8792.3|8794.5|8793|8789.5|8788|567
1672855500000|2023-01-04 18:05:00|8793.7|8792.2|8792.7|8791.2|8794.1|8792.6|8791.8|8790.3|334
1672855800000|2023-01-04 18:10:00|8792.9|8791.4|8789.5|8788|8792.9|8791.4|8789|8787.7|365
1672856100000|2023-01-04 18:15:00|8789.6|8788.1|8790.2|8788.7|8792.1|8790.6|8789.6|8788.1|315
1672856400000|2023-01-04 18:20:00|8790.3|8788.8|8787.2|8785.7|8790.3|8788.8|8786.1|8784.9|380
1672856700000|2023-01-04 18:25:00|8787.3|8785.8|8786|8784.5|8788.2|8786.7|8785.6|8784.1|314
1672857000000|2023-01-04 18:30:00|8786.1|8784.6|8785.2|8783.7|8787.8|8786.3|8784.3|8782.9|443
1672857300000|2023-01-04 18:35:00|8784.7|8783.8|8786|8785.1|8787|8785.5|8784.5|8783|326
1672857600000|2023-01-04 18:40:00|8785.9|8785|8787.3|8785.8|8788.5|8787|8785.9|8784.6|279
1672857900000|2023-01-04 18:45:00|8787.2|8785.7|8790.4|8788.9|8791.2|8789.7|8786.7|8785.2|399
1672858200000|2023-01-04 18:50:00|8790.3|8788.8|8787.3|8785.8|8790.3|8789.1|8787.1|8785.6|296
1672858500000|2023-01-04 18:55:00|8787.2|8785.7|8791.1|8780.1|8791.4|8786.4|8784.5|8779.4|488
1672858800000|2023-01-04 19:00:00|8791.4|8780.4|8788.8|8787.3|8792.3|8789.8|8785|8778.3|1480
1672859100000|2023-01-04 19:05:00|8788.9|8787.4|8792|8790.5|8792.3|8791|8787.4|8785.9|850
1672859400000|2023-01-04 19:10:00|8792.1|8790.6|8792.4|8790.9|8793.2|8791.7|8791.2|8789.7|693
1672859700000|2023-01-04 19:15:00|8792.5|8791|8790.1|8788.6|8792.9|8791.4|8789.2|8787.7|580
1672860000000|2023-01-04 19:20:00|8790.3|8788.8|8791.7|8790.2|8791.8|8790.3|8789|8787.5|575
1672860300000|2023-01-04 19:25:00|8791.6|8790.1|8794.7|8793.2|8796|8794.5|8791.6|8790.1|616
1672860600000|2023-01-04 19:30:00|8794.6|8793.1|8793.1|8791.6|8795|8793.6|8792.3|8790.8|546
1672860900000|2023-01-04 19:35:00|8793.2|8791.7|8793.6|8792.1|8793.9|8792.4|8791.2|8789.7|472
1672861200000|2023-01-04 19:40:00|8793.7|8792.2|8793.4|8791.9|8794|8792.5|8792.5|8791|454
1672861500000|2023-01-04 19:45:00|8793.3|8791.8|8793.9|8792.4|8794.8|8793.3|8793.3|8791.8|373
1672861800000|2023-01-04 19:50:00|8794|8792.5|8794.2|8792.7|8795.4|8793.9|8793.9|8792.4|295
1672862100000|2023-01-04 19:55:00|8794.3|8792.8|8795.1|8793.6|8795.7|8794.2|8792.9|8791.4|401
1672862400000|2023-01-04 20:00:00|8795.2|8793.7|8795.3|8793.8|8795.8|8794.4|8794.1|8792.6|446
1672862700000|2023-01-04 20:05:00|8795.2|8793.7|8795|8793.5|8795.9|8794.4|8794.1|8792.6|461
1672863000000|2023-01-04 20:10:00|8794.9|8793.4|8795.5|8794|8796.1|8794.6|8794.3|8792.8|504
1672863300000|2023-01-04 20:15:00|8795.6|8794.1|8794.1|8792.6|8795.6|8794.1|8794.1|8792.6|468
1672863600000|2023-01-04 20:20:00|8794|8792.5|8794.7|8793.2|8795.6|8794.1|8793.2|8791.7|381
1672863900000|2023-01-04 20:25:00|8794.6|8793.1|8792.5|8791|8795.2|8793.7|8791.4|8790.2|496
1672864200000|2023-01-04 20:30:00|8792.6|8791.1|8790.7|8789.2|8792.6|8791.1|8790.1|8788.6|448
1672864500000|2023-01-04 20:35:00|8790.8|8789.3|8791.6|8790.1|8792.3|8790.8|8790.3|8788.8|412
1672864800000|2023-01-04 20:40:00|8791.7|8790.2|8793|8791.5|8793.8|8792.3|8791.3|8789.8|377
1672865100000|2023-01-04 20:45:00|8793.1|8791.6|8792.7|8791.2|8794.4|8792.9|8792.6|8791.1|323
1672865400000|2023-01-04 20:50:00|8792.6|8791.1|8793.8|8792.3|8793.8|8792.5|8791.3|8789.8|350
1672865700000|2023-01-04 20:55:00|8793.6|8792.1|8793.7|8792.2|8794.7|8793.2|8792.2|8790.7|376
1672866000000|2023-01-04 21:00:00|8793.6|8792.1|8795.4|8793.9|8795.6|8794.1|8793|8791.5|242
1672866300000|2023-01-04 21:05:00|8795.5|8794|8795|8793.5|8796.2|8794.7|8794.7|8793.2|186
1672866600000|2023-01-04 21:10:00|8795.2|8793.7|8796.8|8795.3|8797.1|8795.6|8795.1|8793.6|188
1672866900000|2023-01-04 21:15:00|8796.9|8795.4|8797.7|8796.2|8798.1|8796.6|8796.8|8795.3|159
1672867200000|2023-01-04 21:20:00|8797.6|8796.1|8798|8796.5|8798.2|8796.7|8797.4|8795.9|155
1672867500000|2023-01-04 21:25:00|8797.9|8796.4|8797|8795.5|8798.2|8796.7|8796.9|8795.4|164
1672867800000|2023-01-04 21:30:00|8797.1|8795.6|8797.2|8795.7|8798|8796.5|8797|8795.5|202
1672868100000|2023-01-04 21:35:00|8797|8795.5|8796.7|8795.2|8797.8|8796.5|8796.7|8795.2|301
1672868400000|2023-01-04 21:40:00|8796.8|8795.3|8796.5|8795|8797.4|8795.9|8796.4|8794.9|377
1672868700000|2023-01-04 21:45:00|8796.4|8794.9|8796|8794.5|8796.4|8794.9|8794.3|8792.8|220
1672869000000|2023-01-04 21:50:00|8795.9|8794.4|8795.9|8793.6|8796.4|8794.7|8795.2|8793.2|201
1672869300000|2023-01-04 21:55:00|8796|8793.8|8799.3|8791.7|8801.3|8795.3|8795.3|8788.7|581
1672869600000|2023-01-04 22:00:00|8799.8|8788.3|8796.3|8785.3|8799.8|8788.8|8794.9|8783.9|45
1672869900000|2023-01-04 22:05:00|8796.1|8785.1|8797.6|8786.6|8797.9|8786.9|8795.7|8784.7|46
1672870200000|2023-01-04 22:10:00|8797.5|8786.5|8796.5|8785.5|8798.6|8787.6|8795|8784|99
1672870500000|2023-01-04 22:15:00|8796.8|8785.8|8796|8785|8798.8|8787.8|8792.6|8781.6|136
1672870800000|2023-01-04 22:20:00|8796.1|8785.1|8797.3|8786.3|8798|8787|8795.1|8784.1|72
1672871100000|2023-01-04 22:25:00|8797.2|8786.2|8801.7|8790.7|8801.9|8790.9|8796.7|8785.7|37
1672871400000|2023-01-04 22:30:00|8802.7|8791.7|8799.1|8788.1|8803.8|8792.8|8794|8783|705
1672871700000|2023-01-04 22:35:00|8799.2|8788.2|8800.5|8789.5|8801.3|8791|8795.8|8784.8|460
1672872000000|2023-01-04 22:40:00|8800.3|8789.3|8800.2|8791.1|8802.3|8793.4|8797.8|8786.8|991
1672872300000|2023-01-04 22:45:00|8798.9|8789|8798.7|8791.2|8800.5|8792.5|8797.4|8789|441
1672872600000|2023-01-04 22:50:00|8798.4|8791.1|8798.5|8791.7|8800.8|8792.2|8797.7|8790.2|375
1672872900000|2023-01-04 22:55:00|8798.4|8791.5|8799.7|8789.4|8801.3|8791.8|8796.7|8785.7|589
1672873200000|2023-01-04 23:00:00|8799.8|8789.3|8797.6|8790.2|8800.1|8793.4|8795.3|8784.7|466
1672873500000|2023-01-04 23:05:00|8796.6|8790.8|8795.3|8792.5|8797.3|8793.6|8794.6|8790.4|152
1672873800000|2023-01-04 23:10:00|8795.2|8792.4|8796.7|8792.8|8797.2|8793.5|8794.1|8789.8|440
1672874100000|2023-01-04 23:15:00|8796.6|8793.5|8795.5|8792.9|8796.8|8794.2|8794.9|8791.9|586
1672874400000|2023-01-04 23:20:00|8795.4|8792.8|8796.1|8793.2|8796.8|8794.4|8795.2|8792.5|360
1672874700000|2023-01-04 23:25:00|8796.2|8793.1|8796.8|8794.1|8797.7|8795|8795.4|8793|425
1672875000000|2023-01-04 23:30:00|8797|8794.7|8799|8796.6|8799.6|8797.4|8796.4|8794.2|446
1672875300000|2023-01-04 23:35:00|8799.1|8796.5|8798.6|8795.3|8800|8797.6|8798.2|8795.3|454
1672875600000|2023-01-04 23:40:00|8798.5|8795.4|8799.7|8797|8799.8|8797.7|8797.4|8795.4|453
1672875900000|2023-01-04 23:45:00|8799.6|8797.7|8800.1|8798.6|8800.8|8798.7|8799.2|8797.1|298
1672876200000|2023-01-04 23:50:00|8800.2|8798.7|8799.6|8798.1|8800.2|8798.7|8799|8797.1|233
1672876500000|2023-01-04 23:55:00|8799.7|8798.2|8798.1|8796.6|8800|8798.2|8798|8795.9|256
1672876800000|2023-01-05 00:00:00|8797.9|8796.4|8802.8|8801.3|8803.4|8801.9|8797.5|8795.3|521
1672877100000|2023-01-05 00:05:00|8802.9|8801.4|8802.6|8801.1|8803.3|8801.8|8802|8800|384
1672877400000|2023-01-05 00:10:00|8802.7|8801.2|8804.9|8802.6|8805.1|8803.6|8802.7|8801|372
1672877700000|2023-01-05 00:15:00|8804.4|8802.9|8804.7|8803.2|8806.1|8804.3|8804|8802.5|413
1672878000000|2023-01-05 00:20:00|8804.8|8803.3|8803.1|8801.6|8805|8803.5|8802.8|8801.3|302
1672878300000|2023-01-05 00:25:00|8803.2|8801.7|8803.7|8802.2|8803.9|8802.3|8800.9|8799.4|495
1672878600000|2023-01-05 00:30:00|8803.6|8802.1|8804.3|8802.8|8805.4|8803.7|8803.4|8801.7|550
1672878900000|2023-01-05 00:35:00|8804.2|8802.7|8806.2|8804.7|8806.9|8805.4|8804.2|8802.4|412
1672879200000|2023-01-05 00:40:00|8806.7|8804.3|8808.5|8807|8808.7|8807.1|8805.5|8804|379
1672879500000|2023-01-05 00:45:00|8808.4|8806.9|8808.6|8807.1|8809.3|8807.6|8807.7|8806.2|380
1672879800000|2023-01-05 00:50:00|8808.5|8807|8802.9|8801.4|8810.1|8808.6|8801.5|8799.1|590
1672880100000|2023-01-05 00:55:00|8803.2|8801.7|8804.4|8802.9|8805.2|8803.7|8802.8|8801.3|471
1672880400000|2023-01-05 01:00:00|8804.6|8803.1|8803.4|8801.9|8804.7|8803.2|8802.5|8801|338
1672880700000|2023-01-05 01:05:00|8803.3|8801.8|8804|8802.5|8804.4|8802.9|8803|8801.5|280
1672881000000|2023-01-05 01:10:00|8804.1|8802.6|8804.8|8802.4|8804.9|8803.1|8802.8|8801.3|358
1672881300000|2023-01-05 01:15:00|8804.3|8802.8|8803.9|8802.4|8804.5|8802.9|8802.7|8801.2|366
1672881600000|2023-01-05 01:20:00|8803.8|8802.3|8804.1|8802.6|8804.2|8802.7|8803|8801.5|262
1672881900000|2023-01-05 01:25:00|8804|8802.5|8804.4|8802.9|8804.9|8803.1|8803.4|8801.9|379
1672882200000|2023-01-05 01:30:00|8804.2|8802.7|8804.6|8803.1|8805.2|8803.7|8804.1|8802.5|313
1672882500000|2023-01-05 01:35:00|8804.7|8803.2|8805.6|8804.1|8805.9|8804.3|8803.2|8801.7|401
1672882800000|2023-01-05 01:40:00|8805.7|8804.2|8803.6|8802.1|8805.8|8804.3|8803|8801.4|451
1672883100000|2023-01-05 01:45:00|8803.5|8802|8803.3|8801.1|8804.2|8802.6|8802.5|8801|443
1672883400000|2023-01-05 01:50:00|8802.9|8801.4|8803.2|8801.7|8803.5|8802|8802.3|8800.8|363
1672883700000|2023-01-05 01:55:00|8803.3|8801.8|8804.6|8803.1|8805.6|8804.1|8802.9|8801.4|414
1672884000000|2023-01-05 02:00:00|8804.5|8803|8809.3|8807.8|8809.8|8808.3|8804.2|8802.7|442
1672884300000|2023-01-05 02:05:00|8809.2|8807.7|8811.5|8810|8812.6|8811.1|8808.8|8807.3|384
1672884600000|2023-01-05 02:10:00|8811.6|8810.1|8809.5|8808|8811.7|8810.2|8809|8807.5|388
1672884900000|2023-01-05 02:15:00|8809.4|8807.9|8808.1|8806.6|8809.6|8807.9|8807.9|8806.2|299
1672885200000|2023-01-05 02:20:00|8808.2|8806.7|8807.2|8805.7|8808.3|8806.8|8807.2|8805.7|251
1672885500000|2023-01-05 02:25:00|8807.3|8805.8|8808.5|8807|8808.9|8807.4|8807.2|8805.7|238
1672885800000|2023-01-05 02:30:00|8808.6|8807.1|8808.8|8807.3|8809.5|8808|8808.3|8806.8|346
1672886100000|2023-01-05 02:35:00|8808.9|8807.4|8809.9|8808.4|8810.1|8808.6|8808.8|8807.3|316
1672886400000|2023-01-05 02:40:00|8810|8808.5|8810.8|8809.3|8811.9|8810.4|8809.8|8808.1|339
1672886700000|2023-01-05 02:45:00|8810.7|8809.2|8813.9|8812.4|8814.1|8812.6|8810.7|8809.2|286
1672887000000|2023-01-05 02:50:00|8813.8|8812.3|8813.1|8811.6|8813.9|8812.4|8812.5|8811|279
1672887300000|2023-01-05 02:55:00|8813|8811.5|8813.4|8811.9|8813.4|8811.9|8812.1|8810.6|317
1672887600000|2023-01-05 03:00:00|8813.3|8811.8|8812.5|8811|8813.5|8812|8811.9|8810.4|260
1672887900000|2023-01-05 03:05:00|8812.4|8810.9|8812.7|8811.2|8813.8|8812.3|8812.2|8810.7|291
1672888200000|2023-01-05 03:10:00|8812.6|8811.1|8814.4|8812.9|8814.6|8813.1|8812.6|8811.1|373
1672888500000|2023-01-05 03:15:00|8814.5|8813|8814.3|8812.8|8815.3|8813.8|8814|8812.3|304
1672888800000|2023-01-05 03:20:00|8814.1|8812.6|8813.6|8812.1|8814.7|8812.8|8812|8810.5|435
1672889100000|2023-01-05 03:25:00|8813.5|8812|8811.9|8810.4|8813.9|8812.4|8811.5|8810|364
1672889400000|2023-01-05 03:30:00|8812|8810.5|8810.4|8808.9|8812.8|8810.9|8810.2|8808.7|377
1672889700000|2023-01-05 03:35:00|8810.3|8808.8|8810.3|8808.8|8811.5|8809.8|8810.1|8808.5|476
1672890000000|2023-01-05 03:40:00|8810.2|8808.7|8808.7|8807.2|8810.3|8808.8|8808.7|8807.2|299
1672890300000|2023-01-05 03:45:00|8808.6|8807.1|8809.7|8808.2|8809.7|8808.2|8807.9|8806.4|259
1672890600000|2023-01-05 03:50:00|8809.6|8808.1|8811.2|8809.7|8812.5|8810.7|8809.5|8808|277
1672890900000|2023-01-05 03:55:00|8811.3|8809.8|8813.1|8811.6|8814.2|8812.7|8811.1|8809.6|331
1672891200000|2023-01-05 04:00:00|8813|8811.5|8813.7|8812.2|8813.8|8812.3|8812.2|8810.7|254
1672891500000|2023-01-05 04:05:00|8813.6|8812.1|8813.8|8812.3|8814.1|8812.6|8813|8811.5|340
1672891800000|2023-01-05 04:10:00|8813.9|8812.4|8814.2|8812.7|8814.4|8812.8|8813.5|8812|209
1672892100000|2023-01-05 04:15:00|8814.1|8812.6|8816|8814.5|8816.1|8814.6|8813.9|8812.4|289
1672892400000|2023-01-05 04:20:00|8815.9|8814.4|8815.8|8814.3|8816.7|8815.2|8815.3|8813.8|250
1672892700000|2023-01-05 04:25:00|8815.5|8814|8815.2|8813.7|8815.8|8814.3|8814.4|8812.9|248
1672893000000|2023-01-05 04:30:00|8815.1|8813.6|8815|8813.5|8815.4|8813.8|8814.2|8812.7|289
1672893300000|2023-01-05 04:35:00|8815.1|8813.6|8814.9|8813.4|8815.4|8813.9|8814|8812.7|183
1672893600000|2023-01-05 04:40:00|8814.8|8813.3|8814.4|8812.9|8815.2|8813.7|8814.2|8812.7|178
1672893900000|2023-01-05 04:45:00|8814.3|8812.8|8814.1|8812.6|8814.7|8813.2|8813.9|8812.4|168
1672894200000|2023-01-05 04:50:00|8814|8812.5|8811.3|8809.8|8814.1|8812.6|8811.1|8809.6|255
1672894500000|2023-01-05 04:55:00|8811.2|8809.7|8809.6|8808.1|8811.3|8809.8|8808.9|8807.4|218
1672894800000|2023-01-05 05:00:00|8809.8|8808.3|8810.8|8809.3|8811.4|8809.9|8809.8|8808.3|311
1672895100000|2023-01-05 05:05:00|8810.9|8809.4|8810.3|8808.8|8811.4|8809.9|8810.2|8808.7|227
1672895400000|2023-01-05 05:10:00|8810.4|8808.9|8810.8|8809.3|8811.2|8809.7|8809.9|8808.4|197
1672895700000|2023-01-05 05:15:00|8810.9|8809.4|8811.8|8810.3|8811.8|8810.3|8809.4|8807.9|232
1672896000000|2023-01-05 05:20:00|8811.7|8810.2|8810.7|8809.2|8811.7|8810.2|8810|8808.5|246
1672896300000|2023-01-05 05:25:00|8810.6|8809.1|8811.5|8810|8811.6|8810.1|8810.2|8808.7|302
1672896600000|2023-01-05 05:30:00|8811.3|8809.8|8810.7|8809.2|8813.4|8811.9|8810.7|8809.2|231
1672896900000|2023-01-05 05:35:00|8810.8|8809.3|8811.5|8810|8811.8|8810.3|8810.8|8809.3|270
1672897200000|2023-01-05 05:40:00|8811.4|8809.9|8811.7|8810.2|8812.6|8811.1|8811.3|8809.8|168
1672897500000|2023-01-05 05:45:00|8811.6|8810.1|8812.1|8810.6|8812.2|8810.7|8811.5|8810|197
1672897800000|2023-01-05 05:50:00|8812|8810.5|8813.5|8812|8813.9|8812.4|8811.2|8809.7|150
1672898100000|2023-01-05 05:55:00|8813.6|8812.1|8815.4|8813.9|8815.5|8814|8812.6|8811.1|269
1672898400000|2023-01-05 06:00:00|8815.5|8814|8814.3|8812.8|8815.9|8814.4|8812.2|8810.7|346
1672898700000|2023-01-05 06:05:00|8814.2|8812.7|8814.5|8813|8815.3|8813.5|8813.3|8811.8|334
1672899000000|2023-01-05 06:10:00|8814.6|8813.1|8814.2|8812.7|8814.8|8813.3|8812.7|8811.2|323
1672899300000|2023-01-05 06:15:00|8814.1|8812.6|8813.8|8812.3|8814.4|8812.8|8813.2|8811.6|208
1672899600000|2023-01-05 06:20:00|8813.7|8812.2|8814.3|8812.8|8814.4|8812.9|8813|8811.5|265
1672899900000|2023-01-05 06:25:00|8814.4|8812.9|8817.8|8816.3|8818.2|8816.7|8814.4|8812.9|223
1672900200000|2023-01-05 06:30:00|8817.9|8816.4|8818.1|8816.6|8818.9|8817.4|8817.5|8815.8|240
1672900500000|2023-01-05 06:35:00|8818.2|8816.7|8816.8|8815.3|8818.2|8816.7|8816.3|8814.8|256
1672900800000|2023-01-05 06:40:00|8816.7|8815.2|8817.4|8815.9|8818|8816.5|8816|8814.5|231
1672901100000|2023-01-05 06:45:00|8817.5|8816|8818.3|8816.8|8819|8817.5|8816.9|8815.4|249
1672901400000|2023-01-05 06:50:00|8818.1|8816.6|8818.6|8817.1|8820.3|8818.6|8817.7|8816.2|328
1672901700000|2023-01-05 06:55:00|8818.7|8817.2|8819.4|8817.9|8821.8|8819.7|8818.5|8816.7|468
1672902000000|2023-01-05 07:00:00|8819.6|8818.1|8818|8816.5|8821.3|8819.4|8817.5|8815.6|592
1672902300000|2023-01-05 07:05:00|8817.9|8816.4|8817|8815.5|8819.4|8817.5|8816.9|8815.4|347
1672902600000|2023-01-05 07:10:00|8817.1|8815.6|8819.3|8817.8|8819.9|8818.4|8816.8|8815.3|352
1672902900000|2023-01-05 07:15:00|8819.4|8817.9|8818.6|8817.1|8821|8819.4|8818.5|8817|427
1672903200000|2023-01-05 07:20:00|8818.5|8817|8818.7|8817.2|8821.3|8819.8|8818.4|8816.9|325
1672903500000|2023-01-05 07:25:00|8818.6|8817.1|8822.1|8820.6|8822.7|8821.3|8817.7|8816.2|345
1672903800000|2023-01-05 07:30:00|8822|8820.5|8824.9|8823.4|8825.4|8823.9|8822|8820.5|389
1672904100000|2023-01-05 07:35:00|8824.6|8823.1|8822.8|8821.3|8825.5|8824|8820.5|8819|434
1672904400000|2023-01-05 07:40:00|8822.7|8821.2|8818.6|8817.1|8824|8822.5|8818.6|8817.1|332
1672904700000|2023-01-05 07:45:00|8818.8|8817.3|8823.7|8822.2|8824.1|8822.6|8818.8|8817.3|536
1672905000000|2023-01-05 07:50:00|8823.8|8822.3|8826.4|8824.9|8828.8|8827.3|8823.8|8822.3|530
1672905300000|2023-01-05 07:55:00|8826.3|8824.8|8832.7|8831.2|8834.1|8832.6|8825.6|8824.1|547
1672905600000|2023-01-05 08:00:00|8832.2|8830.7|8836.3|8834.8|8838.6|8837.1|8832.2|8830.7|814
1672905900000|2023-01-05 08:05:00|8836.4|8834.9|8838.7|8837.2|8839.8|8838.3|8835.6|8834.1|700
1672906200000|2023-01-05 08:10:00|8838.5|8837|8838|8836.5|8838.8|8837.6|8836.4|8834.9|579
1672906500000|2023-01-05 08:15:00|8837.9|8836.4|8839.1|8837.6|8840.5|8839|8833.7|8832.3|667
1672906800000|2023-01-05 08:20:00|8839|8837.5|8836.7|8835.2|8840|8838.5|8834.1|8832.6|594
1672907100000|2023-01-05 08:25:00|8836.6|8835.1|8838.2|8836.7|8839.3|8838.4|8835.7|8834.2|601
1672907400000|2023-01-05 08:30:00|8838.3|8836.8|8840.5|8839|8842.4|8840.9|8837.6|8836.1|576
1672907700000|2023-01-05 08:35:00|8840.4|8838.9|8840.7|8839.2|8843|8841.5|8839.8|8838.6|591
1672908000000|2023-01-05 08:40:00|8840.8|8839.3|8843.5|8842|8844.2|8842.7|8839.9|8838.4|626
1672908300000|2023-01-05 08:45:00|8843.7|8842.2|8838.4|8836.9|8845.2|8843.7|8836.1|8834.9|597
1672908600000|2023-01-05 08:50:00|8838.2|8836.7|8834.4|8832.9|8838.8|8837.3|8831.6|8828.5|564
1672908900000|2023-01-05 08:55:00|8834.3|8832.8|8835.5|8834|8836.6|8835.1|8832.7|8830.9|602
1672909200000|2023-01-05 09:00:00|8835.6|8834.1|8837.1|8835.6|8837.9|8836.4|8835|8833.5|540
1672909500000|2023-01-05 09:05:00|8837|8835.5|8833.8|8832.3|8838.3|8836.8|8832.6|8831.1|583
1672909800000|2023-01-05 09:10:00|8833.7|8832.2|8834.3|8832.8|8835.1|8833.6|8832.7|8831.2|410
1672910100000|2023-01-05 09:15:00|8834.2|8832.7|8834.8|8833.3|8836.2|8834.7|8833.2|8831.7|495
1672910400000|2023-01-05 09:20:00|8835.1|8833.6|8833.8|8832.3|8836|8834.5|8831.5|8830|473
1672910700000|2023-01-05 09:25:00|8833.9|8832.4|8834.5|8833|8837.4|8835.9|8833.6|8832.1|466
1672911000000|2023-01-05 09:30:00|8834.6|8833.1|8833.9|8832.4|8835.7|8834.2|8832.4|8830.9|509
1672911300000|2023-01-05 09:35:00|8833.8|8832.3|8832.2|8831.3|8835.6|8834.1|8831.5|8830.1|585
1672911600000|2023-01-05 09:40:00|8832.4|8830.9|8835.3|8833.8|8836.5|8835|8830.1|8828.6|566
1672911900000|2023-01-05 09:45:00|8835.2|8833.7|8832.8|8831.3|8838|8836.7|8832.7|8831.2|463
1672912200000|2023-01-05 09:50:00|8832.7|8831.2|8833|8831.5|8835.6|8834.1|8832.7|8831.2|408
1672912500000|2023-01-05 09:55:00|8833.1|8831.6|8831.2|8829.7|8835.5|8834|8830.7|8829.2|445
1672912800000|2023-01-05 10:00:00|8831.4|8829.9|8828.9|8827.4|8833.4|8831.9|8826.4|8824.9|582
1672913100000|2023-01-05 10:05:00|8828.8|8827.3|8829.3|8827.8|8830.5|8829.1|8827.5|8826.2|444
1672913400000|2023-01-05 10:10:00|8829.2|8827.7|8831.2|8829.7|8831.3|8829.8|8827.3|8826.2|364
1672913700000|2023-01-05 10:15:00|8831.1|8829.6|8833.2|8831.7|8834.8|8833.5|8829.2|8827.7|478
1672914000000|2023-01-05 10:20:00|8833.3|8831.8|8830.6|8829.1|8834.1|8832.6|8830.1|8828.6|315
1672914300000|2023-01-05 10:25:00|8830.5|8829|8832.3|8830.8|8833.4|8831.9|8830.4|8828.9|389
1672914600000|2023-01-05 10:30:00|8832.4|8830.9|8828.4|8826.9|8832.7|8831.2|8827.8|8826.3|451
1672914900000|2023-01-05 10:35:00|8828.5|8827|8828.9|8827.4|8829.6|8828.1|8826|8824.5|389
1672915200000|2023-01-05 10:40:00|8828.7|8827.2|8824.7|8823.2|8829.8|8828.3|8822.7|8821.4|335
1672915500000|2023-01-05 10:45:00|8824.6|8823.1|8824|8822.5|8827.9|8826.5|8823.4|8821.9|404
1672915800000|2023-01-05 10:50:00|8824.1|8822.6|8822.5|8821|8824.6|8823.1|8821.5|8820.6|273
1672916100000|2023-01-05 10:55:00|8822.4|8820.9|8830.9|8829.4|8830.9|8829.4|8822.3|8820.8|424
1672916400000|2023-01-05 11:00:00|8830.5|8829.6|8832|8830.5|8832.8|8831.3|8829.5|8828.2|506
1672916700000|2023-01-05 11:05:00|8832.1|8830.6|8829.2|8827.7|8832.6|8831.1|8828.8|8827.5|291
1672917000000|2023-01-05 11:10:00|8829.3|8827.8|8829.5|8828|8830.7|8829.8|8827.9|8826.4|330
1672917300000|2023-01-05 11:15:00|8829.6|8828.1|8829.6|8828.1|8831.6|8830.1|8829.1|8827.7|295
1672917600000|2023-01-05 11:20:00|8829.5|8828|8829.4|8827.9|8830.7|8829.2|8828.2|8826.7|432
1672917900000|2023-01-05 11:25:00|8829.3|8827.8|8828.1|8826.6|8830.4|8828.9|8827.1|8825.7|368
1672918200000|2023-01-05 11:30:00|8828|8826.5|8826.4|8824.9|8830.2|8828.9|8825.1|8823.6|408
1672918500000|2023-01-05 11:35:00|8826.5|8825|8825.8|8824.3|8829.7|8828.3|8825.8|8824.3|324
1672918800000|2023-01-05 11:40:00|8825.9|8824.4|8828.8|8827.3|8831.1|8829.6|8825.1|8823.6|403
1672919100000|2023-01-05 11:45:00|8828.7|8827.2|8826.8|8825.3|8828.7|8827.2|8825.9|8824.4|402
1672919400000|2023-01-05 11:50:00|8826.9|8825.4|8828.7|8827.2|8829.3|8827.8|8826.3|8824.8|383
1672919700000|2023-01-05 11:55:00|8828.8|8827.3|8826.8|8825.3|8829.1|8827.6|8826.2|8824.9|337
1672920000000|2023-01-05 12:00:00|8826.6|8825.7|8829.3|8827.8|8830|8828.7|8826.6|8825.2|322
1672920300000|2023-01-05 12:05:00|8829.2|8827.7|8827.5|8826|8829.8|8828.3|8826.3|8824.8|372
1672920600000|2023-01-05 12:10:00|8827.4|8825.9|8823.4|8821.9|8827.8|8826.3|8822.5|8821|341
1672920900000|2023-01-05 12:15:00|8823.3|8821.8|8821.7|8820.2|8824.3|8823|8820.5|8819.4|482
1672921200000|2023-01-05 12:20:00|8821.8|8820.3|8820.3|8818.8|8822.9|8821.7|8820.2|8818.7|420
1672921500000|2023-01-05 12:25:00|8820.4|8818.9|8824.4|8822.9|8824.5|8823.4|8820.1|8818.6|361
1672921800000|2023-01-05 12:30:00|8824.5|8823|8825.8|8824.3|8825.8|8824.8|8823.9|8822.6|412
1672922100000|2023-01-05 12:35:00|8825.7|8824.2|8828.5|8827|8829.7|8828.7|8825.4|8824.1|343
1672922400000|2023-01-05 12:40:00|8828.4|8826.9|8827.9|8827|8829.8|8828.9|8825.8|8824.6|390
1672922700000|2023-01-05 12:45:00|8827.8|8826.9|8834.9|8834|8835.7|8834.4|8827.7|8826.8|384
1672923000000|2023-01-05 12:50:00|8834.8|8833.9|8835.9|8834.4|8838.6|8837.1|8834.3|8832.8|444
1672923300000|2023-01-05 12:55:00|8836|8834.5|8832.1|8831.2|8838.3|8837.4|8831.6|8830.1|512
1672923600000|2023-01-05 13:00:00|8832|8831.1|8829.6|8828.1|8832.6|8831.7|8828.7|8827.6|678
1672923900000|2023-01-05 13:05:00|8828.7|8827.8|8830.5|8829|8832.6|8831.1|8828.4|8827.1|531
1672924200000|2023-01-05 13:10:00|8830|8829.1|8834.6|8826.1|8835.5|8830.3|8828.9|8825.2|477
1672924500000|2023-01-05 13:15:00|8834.1|8827|8833|8831.5|8838.3|8832.6|8829.4|8820.9|1424
1672924800000|2023-01-05 13:20:00|8832.8|8831.3|8837.5|8836|8841.9|8840.4|8831.3|8829.8|1016
1672925100000|2023-01-05 13:25:00|8837.3|8835.8|8844.7|8834.8|8845.6|8844.1|8836.4|8834.8|918
1672925400000|2023-01-05 13:30:00|8844.9|8837.6|8850.8|8849.3|8852.6|8851.1|8842.9|8833.6|1210
1672925700000|2023-01-05 13:35:00|8850.7|8849.2|8858.7|8857.2|8860.6|8859.2|8850.6|8849.2|1082
1672926000000|2023-01-05 13:40:00|8858.6|8857.1|8860|8858.5|8862.8|8861.3|8856.4|8854.9|932
1672926300000|2023-01-05 13:45:00|8859.9|8858.4|8857.5|8856|8860.5|8859|8855.4|8853.9|831
1672926600000|2023-01-05 13:50:00|8857.6|8856.1|8851|8849.5|8861|8859.6|8851|8849.5|929
1672926900000|2023-01-05 13:55:00|8850.8|8849.3|8853.4|8851.9|8856.8|8855.3|8849.4|8848.1|865
1672927200000|2023-01-05 14:00:00|8853.6|8852.1|8854.6|8853.1|8857|8855.5|8851.6|8850.1|807
1672927500000|2023-01-05 14:05:00|8854.7|8853.2|8855.8|8854.3|8857.8|8856.3|8854.2|8852.7|683
1672927800000|2023-01-05 14:10:00|8855.9|8854.4|8855.8|8854.3|8857.9|8856.4|8855.4|8854|639
1672928100000|2023-01-05 14:15:00|8855.6|8854.7|8857.6|8856.7|8859.8|8858.5|8853.6|8852.1|782
1672928400000|2023-01-05 14:20:00|8857.5|8856.6|8860.7|8859.2|8863.8|8862.3|8856.8|8855.3|661
1672928700000|2023-01-05 14:25:00|8860.6|8859.1|8854.6|8853.1|8860.7|8859.2|8852.2|8850.9|784
1672929000000|2023-01-05 14:30:00|8854.5|8853|8855.8|8854.3|8857.7|8856.2|8853.9|8852.4|974
1672929300000|2023-01-05 14:35:00|8855.7|8854.2|8856.4|8854.9|8860.3|8859.2|8854.6|8853.4|745
1672929600000|2023-01-05 14:40:00|8856.3|8854.8|8854.4|8852.1|8856.3|8854.8|8850.1|8848.6|778
1672929900000|2023-01-05 14:45:00|8854|8852.5|8855.1|8853.6|8856.3|8854.9|8852.8|8851.3|982
1672930200000|2023-01-05 14:50:00|8855|8853.5|8849.8|8848.3|8855.2|8853.7|8848.1|8847.2|781
1672930500000|2023-01-05 14:55:00|8849.6|8848.1|8851.6|8850.1|8853.3|8852.1|8847.5|8846|747
1672930800000|2023-01-05 15:00:00|8851.5|8850|8854.9|8853.4|8856.2|8854.7|8847.8|8846.3|768
1672931100000|2023-01-05 15:05:00|8855|8853.5|8856.8|8854.4|8862.1|8860.4|8854.5|8852.2|1248
1672931400000|2023-01-05 15:10:00|8856.2|8854.7|8850.1|8848.6|8858.3|8856.7|8848.6|8847.1|1124
1672931700000|2023-01-05 15:15:00|8850.3|8848.8|8850.7|8849.2|8851.6|8850.1|8847.2|8846.1|903
1672932000000|2023-01-05 15:20:00|8850.9|8849.4|8849.6|8848.1|8853.5|8852|8845.6|8844.6|877
1672932300000|2023-01-05 15:25:00|8849.7|8848.2|8848|8846.5|8849.8|8848.6|8847.8|8846.3|634
1672932600000|2023-01-05 15:30:00|8848.1|8846.6|8845.9|8844.4|8849.1|8847.6|8845|8843.8|764
1672932900000|2023-01-05 15:35:00|8846|8844.5|8851.9|8851|8852.7|8851.3|8845.1|8844.2|675
1672933200000|2023-01-05 15:40:00|8852.1|8851.2|8852.3|8850.8|8852.7|8851.2|8850|8848.6|683
1672933500000|2023-01-05 15:45:00|8852.2|8850.7|8852|8850.5|8854.8|8853.4|8850.1|8848.6|771
1672933800000|2023-01-05 15:50:00|8852.2|8850.7|8854.5|8853|8859.7|8858.2|8851.7|8850.5|850
1672934100000|2023-01-05 15:55:00|8854.6|8853.1|8853.5|8852.6|8856.7|8855.2|8850.2|8849.1|820
1672934400000|2023-01-05 16:00:00|8853.8|8852.3|8854.4|8852.9|8855.5|8854.4|8852.2|8850.7|756
1672934700000|2023-01-05 16:05:00|8854.2|8852.7|8853.6|8852.1|8854.8|8853.4|8850.7|8849.5|708
1672935000000|2023-01-05 16:10:00|8853.7|8852.2|8851.2|8849.7|8853.7|8852.2|8850.1|8848.6|665
1672935300000|2023-01-05 16:15:00|8851|8849.5|8852.1|8850.6|8853.6|8852.3|8849.4|8847.9|654
1672935600000|2023-01-05 16:20:00|8852.3|8850.8|8853.3|8851.8|8853.7|8852.4|8848.5|8847|557
1672935900000|2023-01-05 16:25:00|8853.4|8851.9|8848.9|8847.4|8855.6|8854.3|8848.7|8847.2|588
1672936200000|2023-01-05 16:30:00|8849|8847.5|8844|8842.5|8849.7|8848.2|8842.2|8840.7|675
1672936500000|2023-01-05 16:35:00|8844.1|8842.6|8844.1|8842.6|8847.8|8846.5|8843.6|8842.1|615
1672936800000|2023-01-05 16:40:00|8844|8842.5|8837.7|8836.2|8845.7|8844.2|8837.3|8836|592
1672937100000|2023-01-05 16:45:00|8837.9|8836.4|8837|8835.5|8840.9|8839.7|8836.9|8835.4|558
1672937400000|2023-01-05 16:50:00|8836.9|8835.4|8839.9|8838.4|8840.1|8838.6|8835.9|8834.4|420
1672937700000|2023-01-05 16:55:00|8840|8838.5|8841.4|8839.9|8842.5|8841.1|8839.7|8838.2|453
1672938000000|2023-01-05 17:00:00|8841.5|8840|8837.7|8836.2|8841.7|8840.2|8837.2|8835.7|463
1672938300000|2023-01-05 17:05:00|8837.8|8836.3|8836.1|8834.6|8838.8|8837.3|8833.7|8832.5|501
1672938600000|2023-01-05 17:10:00|8836|8834.5|8837.3|8835.8|8838.3|8836.9|8835.9|8834.4|433
1672938900000|2023-01-05 17:15:00|8837.2|8835.7|8838.2|8836.7|8839.7|8838.2|8836.4|8834.9|511
1672939200000|2023-01-05 17:20:00|8838.3|8836.8|8835.6|8834.1|8840.7|8839.2|8834.9|8833.4|617
1672939500000|2023-01-05 17:25:00|8835.7|8834.2|8836.7|8835.2|8838|8836.5|8835.4|8834|485
1672939800000|2023-01-05 17:30:00|8836.6|8835.1|8837.7|8836.2|8838.2|8836.7|8836|8834.5|467
1672940100000|2023-01-05 17:35:00|8837.8|8836.3|8842.3|8840.8|8842.4|8840.9|8837.3|8835.8|481
1672940400000|2023-01-05 17:40:00|8842.2|8840.7|8843.2|8841.7|8844.1|8842.6|8840.4|8839|448
1672940700000|2023-01-05 17:45:00|8843.1|8841.6|8841.2|8839.7|8843.2|8841.7|8841.1|8839.6|435
1672941000000|2023-01-05 17:50:00|8841.4|8839.9|8846.3|8844.8|8846.4|8845|8841.1|8839.6|423
1672941300000|2023-01-05 17:55:00|8845.9|8845|8844.1|8842.6|8847.2|8846|8844.1|8842.6|463
1672941600000|2023-01-05 18:00:00|8844|8842.5|8846.4|8844.9|8846.8|8845.3|8843.6|8842.3|482
1672941900000|2023-01-05 18:05:00|8846.3|8844.8|8848.3|8846.8|8848.6|8847.1|8846.2|8844.7|341
1672942200000|2023-01-05 18:10:00|8848.2|8846.7|8849.3|8847.8|8849.8|8848.4|8848.2|8846.7|231
1672942500000|2023-01-05 18:15:00|8849.4|8847.9|8851.7|8850.2|8851.8|8850.3|8848.9|8847.5|259
1672942800000|2023-01-05 18:20:00|8851.6|8850.1|8844.6|8843.1|8851.6|8850.1|8844.1|8842.6|1014
1672943100000|2023-01-05 18:25:00|8844.7|8843.2|8843.2|8841.7|8845.3|8843.8|8841.9|8840.4|642
1672943400000|2023-01-05 18:30:00|8843.1|8841.6|8840.8|8839.3|8843.7|8842.4|8840.6|8839.3|533
1672943700000|2023-01-05 18:35:00|8840.9|8839.4|8839|8837.5|8842|8840.5|8838.9|8837.4|453
1672944000000|2023-01-05 18:40:00|8838.9|8837.4|8835.4|8833.9|8839.7|8838.5|8835.1|8833.7|488
1672944300000|2023-01-05 18:45:00|8835.3|8833.8|8831.2|8829.7|8835.6|8834.4|8830.7|8829.5|442
1672944600000|2023-01-05 18:50:00|8831.3|8829.8|8832.5|8831|8832.6|8831.1|8830.8|8829.5|341
1672944900000|2023-01-05 18:55:00|8832.6|8831.1|8832.8|8831.3|8834.2|8832.7|8831.6|8830.1|382
1672945200000|2023-01-05 19:00:00|8832.7|8831.2|8833.4|8831.9|8833.6|8832.1|8830.8|8829.6|340
1672945500000|2023-01-05 19:05:00|8833.5|8832|8834.1|8832.6|8835.3|8833.8|8832.3|8830.8|314
1672945800000|2023-01-05 19:10:00|8834|8832.5|8835.3|8833.8|8836.7|8835.2|8833.4|8831.9|407
1672946100000|2023-01-05 19:15:00|8835.2|8833.7|8834.9|8833.4|8836.8|8835.3|8834.6|8833.1|397
1672946400000|2023-01-05 19:20:00|8835|8833.5|8834|8832.5|8836.3|8834.8|8833.1|8831.6|382
1672946700000|2023-01-05 19:25:00|8833.9|8832.4|8834.3|8832.8|8834.8|8833.3|8833.7|8832.2|210
1672947000000|2023-01-05 19:30:00|8834.4|8832.9|8835.2|8833.7|8836.9|8835.4|8834|8832.5|298
1672947300000|2023-01-05 19:35:00|8835.1|8833.6|8833.5|8832|8835.4|8833.9|8832.7|8831.2|329
1672947600000|2023-01-05 19:40:00|8833.4|8831.9|8833.5|8832|8834.7|8833.2|8833|8831.5|275
1672947900000|2023-01-05 19:45:00|8833.6|8832.1|8830.6|8829.1|8833.8|8832.3|8830.6|8829.1|378
1672948200000|2023-01-05 19:50:00|8830.7|8829.2|8831.1|8829.6|8831.8|8830.4|8830.4|8829|301
1672948500000|2023-01-05 19:55:00|8831.2|8829.7|8836.6|8835.1|8837|8835.5|8830.6|8829.2|414
1672948800000|2023-01-05 20:00:00|8836.5|8835|8837.8|8836.3|8837.8|8836.3|8835.3|8833.8|370
1672949100000|2023-01-05 20:05:00|8837.6|8836.1|8836.5|8835|8837.7|8836.2|8835.4|8833.9|345
1672949400000|2023-01-05 20:10:00|8836.4|8834.9|8834.5|8833|8836.8|8835.3|8834.5|8833|294
1672949700000|2023-01-05 20:15:00|8834.4|8832.9|8835.2|8833.7|8835.7|8834.2|8833.9|8832.4|325
1672950000000|2023-01-05 20:20:00|8835.1|8833.6|8836.9|8835.4|8837|8835.5|8834.9|8833.4|300
1672950300000|2023-01-05 20:25:00|8836.8|8835.3|8836.5|8835|8837.7|8836.2|8836.5|8835|309
1672950600000|2023-01-05 20:30:00|8836.6|8835.1|8838.4|8836.9|8838.4|8837|8836.6|8835.1|353
1672950900000|2023-01-05 20:35:00|8838.5|8837|8837|8835.5|8838.7|8837.2|8835.2|8833.7|379
1672951200000|2023-01-05 20:40:00|8837.1|8835.6|8835.9|8834.4|8837.7|8836.3|8835.8|8834.3|259
1672951500000|2023-01-05 20:45:00|8836|8834.5|8835.7|8834.2|8836.9|8835.7|8835.5|8834|252
1672951800000|2023-01-05 20:50:00|8835.6|8834.1|8835.4|8833.9|8836.8|8835.3|8833.6|8832.5|354
1672952100000|2023-01-05 20:55:00|8835.3|8833.8|8834|8832.5|8836.9|8835.8|8832.5|8831.2|382
1672952400000|2023-01-05 21:00:00|8834.2|8832.7|8833.4|8831.9|8835.2|8834.1|8833.2|8831.7|313
1672952700000|2023-01-05 21:05:00|8833.5|8832|8834.5|8833|8834.6|8833.1|8832.7|8831.2|187
1672953000000|2023-01-05 21:10:00|8834.4|8832.9|8833.1|8831.6|8834.8|8833.3|8832.8|8831.3|161
1672953300000|2023-01-05 21:15:00|8833.2|8831.7|8833.7|8832.2|8833.8|8832.3|8832.2|8830.7|193
1672953600000|2023-01-05 21:20:00|8833.8|8832.3|8833.1|8831.6|8834.4|8832.9|8832.4|8830.9|135
1672953900000|2023-01-05 21:25:00|8833|8831.5|8832.4|8830.9|8833.1|8831.6|8831.9|8830.4|144
1672954200000|2023-01-05 21:30:00|8832.5|8831|8832.7|8831.2|8833.2|8831.7|8831|8829.5|192
1672954500000|2023-01-05 21:35:00|8832.6|8831.1|8834.3|8832.8|8834.5|8833|8832.4|8830.9|151
1672954800000|2023-01-05 21:40:00|8834.2|8832.7|8834.2|8832.7|8834.5|8833|8833.8|8832.3|102
1672955100000|2023-01-05 21:45:00|8834.1|8832.6|8835.1|8833.6|8835.7|8834|8834.1|8832.6|95
1672955400000|2023-01-05 21:50:00|8835.6|8833.3|8835.2|8833.7|8838.3|8835.2|8835.1|8833.1|182
1672955700000|2023-01-05 21:55:00|8835.7|8833.2|8839.8|8828.8|8841.6|8833.9|8833.1|8826.2|590
1672956000000|2023-01-05 22:00:00|8840.8|8829.8|8841.3|8830.3|8843.4|8832.4|8835.7|8829.3|17
1672956300000|2023-01-05 22:05:00|8841.2|8830.2|8842.4|8831.4|8842.6|8831.6|8840.7|8829.7|27
1672956600000|2023-01-05 22:10:00|8842.7|8831.7|8840.4|8829.4|8842.7|8831.7|8839.6|8828.6|31
1672956900000|2023-01-05 22:15:00|8840.8|8829.8|8845.3|8834.3|8847.4|8836.4|8840.5|8829.5|75
1672957200000|2023-01-05 22:20:00|8846.5|8835.5|8842.5|8831.5|8848.5|8837.5|8841.6|8830.6|114
1672957500000|2023-01-05 22:25:00|8842.6|8831.6|8844.5|8833.5|8844.8|8833.8|8841.1|8830.1|83
1672957800000|2023-01-05 22:30:00|8843.5|8832.5|8841.3|8832.8|8845.6|8834.6|8840.2|8829.2|1126
1672958100000|2023-01-05 22:35:00|8841.4|8832.7|8841.9|8830.9|8842.6|8833.8|8839.6|8828.6|1283
1672958400000|2023-01-05 22:40:00|8842|8831|8837.7|8830.3|8842|8832.3|8836.8|8825.8|606
1672958700000|2023-01-05 22:45:00|8837.9|8829.2|8837.8|8831.4|8839.5|8831.6|8837.3|8827.9|326
1672959000000|2023-01-05 22:50:00|8837.9|8831.3|8836.5|8829.2|8838.3|8831.9|8836.5|8828.3|375
1672959300000|2023-01-05 22:55:00|8836.4|8829.3|8838.6|8831.3|8839.3|8832.2|8836.4|8827.1|302
1672959600000|2023-01-05 23:00:00|8838.3|8829.7|8837.3|8832.1|8839.8|8832.3|8834.4|8827|699
1672959900000|2023-01-05 23:05:00|8837.2|8832|8837.6|8832.2|8839.1|8834|8834.8|8830.2|440
1672960200000|2023-01-05 23:10:00|8837.2|8832.1|8838.3|8833.2|8838.4|8834.4|8835.7|8829.2|878
1672960500000|2023-01-05 23:15:00|8838.2|8833.1|8837.2|8832.1|8838.2|8833.4|8835.2|8830.8|1294
1672960800000|2023-01-05 23:20:00|8837.3|8832|8838|8834.1|8838.8|8834.3|8835|8831.2|931
1672961100000|2023-01-05 23:25:00|8838.1|8834|8838.6|8835.6|8840.8|8836.5|8836.8|8833.4|414
1672961400000|2023-01-05 23:30:00|8838.7|8835.7|8838.5|8835.5|8839.3|8835.7|8836.9|8834.1|298
1672961700000|2023-01-05 23:35:00|8838.9|8835.4|8838.4|8834.9|8839.5|8837|8837.7|8834.5|474
1672962000000|2023-01-05 23:40:00|8837.8|8834.5|8836.6|8833.3|8838.4|8835.1|8835.9|8833.2|1345
1672962300000|2023-01-05 23:45:00|8836.4|8833.2|8835.6|8831.6|8838.9|8834.1|8834.4|8829.6|885
1672962600000|2023-01-05 23:50:00|8835.7|8831.7|8835.2|8832|8836|8832.8|8834.3|8830.8|763
1672962900000|2023-01-05 23:55:00|8835|8832.1|8836.6|8832.4|8836.7|8833.7|8834.8|8829.4|894
1672963200000|2023-01-06 00:00:00|8836.5|8832.5|8834.4|8831.9|8836.9|8833.6|8833.9|8830.3|919
1672963500000|2023-01-06 00:05:00|8834.3|8831.6|8833.2|8830|8837.5|8832.1|8832.8|8828.4|1755
1672963800000|2023-01-06 00:10:00|8834|8828.7|8835.3|8831.9|8838.1|8833.8|8833.2|8828.6|1172
1672964100000|2023-01-06 00:15:00|8835.4|8832|8834|8831.5|8837.5|8833.4|8833.9|8830.1|1405
1672964400000|2023-01-06 00:20:00|8834.1|8831.4|8833.9|8830.7|8836.4|8831.7|8832.8|8829.4|1577
1672964700000|2023-01-06 00:25:00|8834|8830.8|8833.6|8830.6|8836.6|8831.5|8832.9|8829.1|1333
1672965000000|2023-01-06 00:30:00|8833.1|8830.9|8834.6|8831.6|8838.4|8833.8|8833.1|8828.7|1617
1672965300000|2023-01-06 00:35:00|8834.5|8831.3|8834.2|8831.6|8836.6|8832.7|8833.3|8829.3|1486
1672965600000|2023-01-06 00:40:00|8834.3|8831.4|8833.2|8830.8|8836.5|8832.9|8832.5|8830|1365
1672965900000|2023-01-06 00:45:00|8833.1|8831|8833.2|8830.7|8834.3|8831.8|8832.4|8829.7|1328
1672966200000|2023-01-06 00:50:00|8833.3|8830.9|8834.1|8831.7|8836|8833.6|8833|8829.7|1383
1672966500000|2023-01-06 00:55:00|8834.5|8831.6|8830.9|8829.4|8835.2|8832.6|8830.9|8829.2|1122
1672966800000|2023-01-06 01:00:00|8830.8|8829.3|8831.4|8829.1|8832.4|8830.3|8829.9|8827.8|930
1672967100000|2023-01-06 01:05:00|8831.5|8829.2|8832.3|8829.9|8834.1|8831.6|8831|8828.7|953
1672967400000|2023-01-06 01:10:00|8832.2|8829.8|8832.8|8829.1|8833.5|8830.8|8830.7|8828.3|873
1672967700000|2023-01-06 01:15:00|8832.9|8829.3|8833.3|8831.1|8833.6|8831.7|8831.6|8828.5|999
1672968000000|2023-01-06 01:20:00|8833.4|8831.4|8832.2|8829.8|8833.6|8831.4|8831.5|8829.1|914
1672968300000|2023-01-06 01:25:00|8832.1|8829.7|8831.9|8829.1|8832.9|8830.7|8831|8828.9|1124
1672968600000|2023-01-06 01:30:00|8831.8|8829.2|8833.5|8831|8833.9|8832|8829.6|8827.8|944
1672968900000|2023-01-06 01:35:00|8833.4|8830.9|8833.6|8832.1|8834.6|8832.7|8831.4|8829.5|931
1672969200000|2023-01-06 01:40:00|8833.7|8832.2|8833.5|8832|8834|8832.2|8832.1|8830.2|874
1672969500000|2023-01-06 01:45:00|8833.8|8831.5|8832.6|8830|8834.4|8832|8832.2|8829.7|1167
1672969800000|2023-01-06 01:50:00|8832.7|8830.1|8832.4|8830.9|8833.3|8831|8831.1|8828.9|1199
1672970100000|2023-01-06 01:55:00|8832.2|8830.7|8831.5|8830|8833.2|8831|8831.1|8828.6|545
1672970400000|2023-01-06 02:00:00|8831.4|8829.9|8832.1|8829.8|8834.4|8831.3|8830.7|8828.2|803
1672970700000|2023-01-06 02:05:00|8832|8829.6|8830.5|8829|8833.1|8830.9|8830|8827.7|526
1672971000000|2023-01-06 02:10:00|8830.6|8829.1|8831.2|8828.6|8832.3|8829.8|8829.5|8827.4|563
1672971300000|2023-01-06 02:15:00|8831.1|8828.7|8830|8828.5|8832|8828.9|8829.7|8827.1|478
1672971600000|2023-01-06 02:20:00|8829.9|8828.4|8830.8|8828.2|8834|8830.7|8829.9|8826.9|525
1672971900000|2023-01-06 02:25:00|8830.6|8828.1|8830.3|8828.8|8831.7|8829.1|8829.4|8826.7|632
1672972200000|2023-01-06 02:30:00|8830.4|8828.9|8829.7|8828.2|8831.5|8829.2|8829.3|8827.2|627
1672972500000|2023-01-06 02:35:00|8829.8|8828.3|8829.1|8826.7|8830|8828.3|8828.5|8826.2|702
1672972800000|2023-01-06 02:40:00|8828.8|8826.6|8830.6|8827.7|8831|8829|8828.6|8826.2|865
1672973100000|2023-01-06 02:45:00|8830.3|8828.8|8830.4|8827.4|8832.2|8829.1|8829.3|8827.1|903
1672973400000|2023-01-06 02:50:00|8830.5|8827.3|8830|8827|8831.8|8828.1|8828.7|8826.6|632
1672973700000|2023-01-06 02:55:00|8829.9|8827.1|8828.1|8826.6|8830.9|8827.4|8827.7|8825.6|399
1672974000000|2023-01-06 03:00:00|8827.9|8826.4|8828.7|8826|8830.6|8827.1|8826.5|8824.5|765
1672974300000|2023-01-06 03:05:00|8828.8|8826.5|8829.5|8827.1|8831.6|8828.5|8827.8|8825.7|613
1672974600000|2023-01-06 03:10:00|8829.2|8827.2|8830.2|8828.7|8831.9|8829.1|8828.4|8826.1|581
1672974900000|2023-01-06 03:15:00|8830.1|8828.6|8831.6|8830.1|8831.7|8830.2|8829.8|8828.2|319
1672975200000|2023-01-06 03:20:00|8831.5|8830|8831.2|8829.7|8831.8|8830.3|8829.6|8828.1|293
1672975500000|2023-01-06 03:25:00|8831.1|8829.6|8829.3|8827.8|8831.4|8829.9|8828.8|8827|252
1672975800000|2023-01-06 03:30:00|8829.4|8827.9|8828.6|8827.1|8829.5|8828|8827.4|8825.9|359
1672976100000|2023-01-06 03:35:00|8828.5|8827|8829.1|8827.6|8829.8|8828.3|8828.1|8826.6|328
1672976400000|2023-01-06 03:40:00|8829|8827.5|8829.7|8828.2|8829.8|8828.2|8827.7|8826.2|388
1672976700000|2023-01-06 03:45:00|8829.6|8828.1|8828.7|8827.2|8830|8828.5|8828.4|8826.5|329
1672977000000|2023-01-06 03:50:00|8828.6|8827.1|8829|8827.5|8829.4|8827.6|8827.8|8826.3|263
1672977300000|2023-01-06 03:55:00|8829.1|8827.6|8830.1|8828.6|8830.7|8829.2|8827.5|8826|269
1672977600000|2023-01-06 04:00:00|8829.9|8828.4|8830|8828.5|8830.5|8829|8829.3|8827.6|258
1672977900000|2023-01-06 04:05:00|8830.1|8828.6|8830.5|8829|8831.8|8830.3|8830.1|8828.6|172
1672978200000|2023-01-06 04:10:00|8830.4|8828.9|8829.7|8828.2|8830.5|8829.1|8829.1|8827.4|271
1672978500000|2023-01-06 04:15:00|8829.8|8828.3|8829.4|8827.9|8829.9|8828.4|8828.3|8826.8|248
1672978800000|2023-01-06 04:20:00|8829.1|8827.6|8827.8|8826.3|8829.4|8827.9|8827.7|8826.2|235
1672979100000|2023-01-06 04:25:00|8827.9|8826.4|8826.6|8825.1|8828|8826.5|8826.3|8824.7|313
1672979400000|2023-01-06 04:30:00|8826.5|8825|8825.8|8824.3|8826.9|8825.3|8825.5|8824|268
1672979700000|2023-01-06 04:35:00|8825.9|8824.4|8825.4|8823.9|8826.7|8825.2|8825.2|8823.7|173
1672980000000|2023-01-06 04:40:00|8825.2|8823.7|8825.3|8823.8|8825.5|8824|8824.7|8823.2|210
1672980300000|2023-01-06 04:45:00|8825.4|8823.9|8826.3|8824.8|8828.1|8826.6|8824.9|8823.4|283
1672980600000|2023-01-06 04:50:00|8826.4|8824.9|8827.5|8826|8828.1|8826.6|8826.3|8824.5|293
1672980900000|2023-01-06 04:55:00|8827.6|8826.1|8827.4|8825.9|8827.6|8826.3|8826.2|8824.7|194
1672981200000|2023-01-06 05:00:00|8827.2|8825.7|8829.6|8828.1|8829.7|8828.7|8826.6|8825.1|473
1672981500000|2023-01-06 05:05:00|8829.7|8828.2|8829.7|8828.2|8830.1|8828.5|8828.7|8827.2|356
1672981800000|2023-01-06 05:10:00|8829.6|8828.1|8830.2|8828.7|8831.5|8830.3|8829.6|8828.1|369
1672982100000|2023-01-06 05:15:00|8830.3|8828.8|8831.1|8829.6|8831.1|8829.6|8829.3|8827.8|292
1672982400000|2023-01-06 05:20:00|8831|8829.5|8830.3|8828.8|8831.2|8829.7|8829.6|8828.1|312
1672982700000|2023-01-06 05:25:00|8830.2|8828.7|8832.7|8831.2|8833|8831.5|8830|8828.5|314
1672983000000|2023-01-06 05:30:00|8832.6|8831.1|8833.2|8831.7|8834.1|8832.6|8831.8|8830.3|366
1672983300000|2023-01-06 05:35:00|8833.3|8831.8|8833.7|8832.2|8834.5|8833|8833.3|8831.8|199
1672983600000|2023-01-06 05:40:00|8833.8|8832.3|8831.4|8829.9|8833.8|8832.3|8830.8|8829.3|179
1672983900000|2023-01-06 05:45:00|8831.3|8829.8|8834.5|8833|8834.8|8833.3|8830.6|8829.1|794
1672984200000|2023-01-06 05:50:00|8834.4|8832.9|8834.5|8833|8835.1|8833.5|8831.9|8830.2|735
1672984500000|2023-01-06 05:55:00|8834.4|8832.9|8833.5|8832|8835.3|8833.8|8832.8|8831.2|390
1672984800000|2023-01-06 06:00:00|8833.6|8832.1|8829.2|8827.7|8833.7|8832.2|8828.8|8827.3|428
1672985100000|2023-01-06 06:05:00|8829.1|8827.6|8827.8|8826.3|8829.7|8828.2|8827.7|8826.2|290
1672985400000|2023-01-06 06:10:00|8827.7|8826.2|8826.4|8824.9|8828.1|8826.6|8825.8|8824.3|250
1672985700000|2023-01-06 06:15:00|8826.3|8824.8|8828|8826.5|8830.7|8829.2|8825.9|8824.4|334
1672986000000|2023-01-06 06:20:00|8828.1|8826.6|8829.7|8828.2|8830.3|8828.6|8827.5|8826|291
1672986300000|2023-01-06 06:25:00|8829.5|8828|8827.7|8826.2|8829.7|8828.2|8826.5|8825|322
1672986600000|2023-01-06 06:30:00|8827.6|8826.1|8830.5|8829|8830.6|8829.1|8827.2|8825.7|299
1672986900000|2023-01-06 06:35:00|8830.6|8829.1|8832.6|8830.1|8833.1|8831.6|8829.5|8828|314
1672987200000|2023-01-06 06:40:00|8832.1|8830.6|8833.6|8832.1|8833.9|8832.4|8831.8|8830.2|379
1672987500000|2023-01-06 06:45:00|8833.7|8832.2|8832.6|8831.1|8833.7|8832.2|8831.3|8829.8|327
1672987800000|2023-01-06 06:50:00|8832.7|8831.2|8831|8829.5|8832.9|8831.4|8830.4|8828.8|292
1672988100000|2023-01-06 06:55:00|8830.9|8829.4|8830.1|8827.8|8831|8829.5|8829|8827.2|346
1672988400000|2023-01-06 07:00:00|8830.7|8827.1|8822.9|8821.4|8831|8829.1|8822.8|8821.3|722
1672988700000|2023-01-06 07:05:00|8822.8|8821.3|8829|8827.5|8829.4|8827.9|8822.8|8821.3|599
1672989000000|2023-01-06 07:10:00|8829.1|8827.6|8831.5|8830|8834.3|8832.8|8828.4|8826.9|506
1672989300000|2023-01-06 07:15:00|8831.4|8829.9|8834.3|8832.8|8834.8|8833.3|8831.4|8829.9|454
1672989600000|2023-01-06 07:20:00|8834.4|8832.9|8834.3|8832.8|8837.1|8835.6|8833.6|8832.1|557
1672989900000|2023-01-06 07:25:00|8834.2|8832.7|8836.7|8835.2|8837.3|8835.8|8833.5|8832|446
1672990200000|2023-01-06 07:30:00|8836.8|8835.3|8836.7|8835.2|8837.9|8836.8|8835.4|8833.9|360
1672990500000|2023-01-06 07:35:00|8836.6|8835.1|8837.6|8836.1|8840.5|8839.3|8835.3|8833.8|421
1672990800000|2023-01-06 07:40:00|8837.7|8836.2|8844.5|8843|8845.5|8844|8836.8|8835.3|533
1672991100000|2023-01-06 07:45:00|8844.2|8842.7|8842.6|8841.1|8844.2|8842.9|8842|8840.5|487
1672991400000|2023-01-06 07:50:00|8842.5|8841|8848.1|8846.6|8848.4|8846.9|8842.3|8840.8|500
1672991700000|2023-01-06 07:55:00|8848|8846.5|8841.8|8840.3|8849.4|8847.9|8841.7|8840.2|444
1672992000000|2023-01-06 08:00:00|8841.9|8840.4|8836.8|8835.3|8842|8840.5|8836|8834.5|726
1672992300000|2023-01-06 08:05:00|8837|8835.5|8837|8835.5|8839.2|8837.7|8835.9|8834.4|625
1672992600000|2023-01-06 08:10:00|8836.9|8835.4|8840.3|8838.8|8841.5|8840|8836.1|8834.6|569
1672992900000|2023-01-06 08:15:00|8840.4|8838.9|8841.9|8840.4|8842.3|8840.8|8837.3|8835.8|627
1672993200000|2023-01-06 08:20:00|8841.8|8840.3|8848.1|8846.6|8848.5|8847|8841.6|8840.1|556
1672993500000|2023-01-06 08:25:00|8848.2|8846.7|8846|8844.5|8851.3|8849.8|8845.3|8843.8|524
1672993800000|2023-01-06 08:30:00|8846.1|8844.6|8853.1|8851.6|8856.3|8855|8845.8|8844.3|554
1672994100000|2023-01-06 08:35:00|8853.2|8851.7|8852.2|8850.7|8853.3|8851.8|8847.8|8846.3|612
1672994400000|2023-01-06 08:40:00|8852.1|8850.6|8852.7|8851.2|8855.4|8853.9|8851.4|8849.9|535
1672994700000|2023-01-06 08:45:00|8852.8|8851.3|8854.5|8853|8856.6|8855.3|8851.3|8849.9|533
1672995000000|2023-01-06 08:50:00|8854.6|8853.1|8851.7|8850.2|8854.7|8853.2|8848.8|8847.3|420
1672995300000|2023-01-06 08:55:00|8851.6|8850.1|8849.9|8848.4|8852.5|8851|8849|8847.5|376
1672995600000|2023-01-06 09:00:00|8849.8|8848.3|8851.1|8849.6|8853.2|8851.9|8849.1|8847.8|476
1672995900000|2023-01-06 09:05:00|8851|8849.5|8854|8852.5|8856.2|8855.3|8850.9|8849.4|367
1672996200000|2023-01-06 09:10:00|8854.1|8852.6|8850.4|8848.9|8857.2|8855.8|8850.2|8848.9|548
1672996500000|2023-01-06 09:15:00|8850.5|8849|8851.6|8850.1|8852.1|8851|8846.6|8845.4|556
1672996800000|2023-01-06 09:20:00|8851.7|8850.2|8848.1|8846.6|8852.7|8851.2|8846.9|8845.4|766
1672997100000|2023-01-06 09:25:00|8848.3|8846.8|8850.7|8849.2|8851.3|8849.8|8848.1|8846.6|456
1672997400000|2023-01-06 09:30:00|8850.8|8849.3|8858.1|8856.6|8859.5|8858|8849.6|8848.2|599
1672997700000|2023-01-06 09:35:00|8858|8856.5|8857.4|8855.9|8861.5|8860.3|8856.4|8854.9|585
1672998000000|2023-01-06 09:40:00|8857.3|8855.8|8857.5|8856|8858.4|8856.9|8854.4|8852.9|513
1672998300000|2023-01-06 09:45:00|8857.6|8856.1|8856|8854.5|8857.6|8856.1|8854|8852.5|359
1672998600000|2023-01-06 09:50:00|8855.8|8854.3|8858.9|8857.4|8860.6|8859.1|8855.5|8854|454
1672998900000|2023-01-06 09:55:00|8858.7|8857.2|8861.9|8859.5|8864.9|8863.5|8858.2|8856.7|474
1672999200000|2023-01-06 10:00:00|8861.6|8860.1|8865.9|8864.4|8871.7|8870.2|8861.6|8859.7|646
1672999500000|2023-01-06 10:05:00|8865.8|8864.3|8862.8|8861.3|8866.6|8865.1|8861.7|8860.2|509
1672999800000|2023-01-06 10:10:00|8862.7|8861.2|8861.4|8859.9|8865.2|8863.7|8859.9|8858.4|422
1673000100000|2023-01-06 10:15:00|8861.6|8860.1|8861.2|8859.7|8862.2|8860.7|8860.4|8858.9|410
1673000400000|2023-01-06 10:20:00|8861.3|8859.8|8862.5|8861|8863.1|8861.6|8859.2|8857.7|420
1673000700000|2023-01-06 10:25:00|8862.4|8860.9|8862.3|8860.8|8863.5|8862|8859.3|8858.1|360
1673001000000|2023-01-06 10:30:00|8862.4|8860.9|8865|8863.5|8865.9|8865|8861.8|8860.3|409
1673001300000|2023-01-06 10:35:00|8865.1|8863.6|8865|8863.5|8866.2|8865|8863.8|8862.3|373
1673001600000|2023-01-06 10:40:00|8865.2|8863.7|8864.6|8863.1|8867.4|8865.9|8863.1|8861.6|429
1673001900000|2023-01-06 10:45:00|8864.5|8863|8864.8|8863.3|8867.9|8866.4|8863.9|8862.4|363
1673002200000|2023-01-06 10:50:00|8864.9|8863.4|8864.7|8863.2|8865.4|8863.9|8862|8860.5|408
1673002500000|2023-01-06 10:55:00|8864.8|8863.3|8864|8862.5|8866|8864.5|8860.7|8859.2|513
1673002800000|2023-01-06 11:00:00|8864.1|8862.6|8862.4|8860.9|8866.3|8864.8|8862.3|8860.8|455
1673003100000|2023-01-06 11:05:00|8862.5|8861|8862.6|8861.1|8865.8|8864.3|8861.3|8859.8|363
1673003400000|2023-01-06 11:10:00|8862.5|8861|8861.2|8859.7|8862.5|8861|8859.5|8858|414
1673003700000|2023-01-06 11:15:00|8861.1|8859.6|8857.8|8856.3|8864.6|8863.1|8856.4|8855.1|416
1673004000000|2023-01-06 11:20:00|8857.7|8856.2|8859.1|8857.6|8859.2|8857.7|8855|8854|386
1673004300000|2023-01-06 11:25:00|8859.2|8857.7|8863.1|8861.6|8863.9|8862.4|8858.3|8856.8|329
1673004600000|2023-01-06 11:30:00|8863|8861.5|8863.4|8861.9|8863.8|8862.3|8860.8|8859.3|295
1673004900000|2023-01-06 11:35:00|8863.5|8862|8863.2|8861.7|8864.5|8863|8861.9|8860.4|376
1673005200000|2023-01-06 11:40:00|8863|8861.5|8862|8860.5|8863.3|8861.8|8861|8859.5|384
1673005500000|2023-01-06 11:45:00|8862.1|8860.6|8862.2|8860.7|8863.5|8862|8861.3|8859.8|341
1673005800000|2023-01-06 11:50:00|8862.1|8860.6|8859.2|8857.7|8864.9|8863.7|8858.2|8856.9|419
1673006100000|2023-01-06 11:55:00|8859.1|8857.6|8858.6|8857.1|8860.5|8859|8856.5|8855.2|402
1673006400000|2023-01-06 12:00:00|8858.4|8856.9|8851.7|8850.8|8860.1|8858.6|8851.6|8850.5|454
1673006700000|2023-01-06 12:05:00|8851.6|8850.7|8854.1|8853.2|8854.3|8853.2|8850.1|8848.8|509
1673007000000|2023-01-06 12:10:00|8854|8853.1|8851.3|8850.4|8854.7|8853.3|8851|8849.7|317
1673007300000|2023-01-06 12:15:00|8851.2|8850.3|8847.5|8846.6|8851.4|8850.5|8847.5|8846.6|350
1673007600000|2023-01-06 12:20:00|8847.8|8846.3|8845|8843.5|8849.4|8848.2|8844.2|8842.9|358
1673007900000|2023-01-06 12:25:00|8845.1|8843.6|8844.2|8842.7|8846.3|8844.8|8843.8|8842.4|455
1673008200000|2023-01-06 12:30:00|8843.9|8842.4|8847.9|8846.4|8848.1|8846.9|8843.5|8842|482
1673008500000|2023-01-06 12:35:00|8847.8|8846.3|8849.7|8848.2|8852|8850.6|8847.8|8846.3|366
1673008800000|2023-01-06 12:40:00|8849.8|8848.3|8852.3|8850.8|8852.7|8851.5|8848.7|8847.2|391
1673009100000|2023-01-06 12:45:00|8852.5|8851|8848.4|8846.9|8853.5|8852|8848.1|8846.7|412
1673009400000|2023-01-06 12:50:00|8848.5|8847|8851.3|8849.8|8852.8|8851.5|8847.8|8846.3|399
1673009700000|2023-01-06 12:55:00|8851.2|8849.7|8850.2|8848.7|8851.5|8850.1|8847.9|8846.6|465
1673010000000|2023-01-06 13:00:00|8850.1|8848.6|8853.4|8851.9|8853.7|8852.5|8847.8|8846.5|558
1673010300000|2023-01-06 13:05:00|8853.6|8852.1|8846.3|8844.8|8854.9|8853.7|8844.4|8843.2|526
1673010600000|2023-01-06 13:10:00|8846.2|8844.7|8847.9|8847|8851.4|8850.1|8845.7|8844.2|556
1673010900000|2023-01-06 13:15:00|8847.7|8846.8|8848.5|8847|8849.1|8847.6|8846|8844.5|433
1673011200000|2023-01-06 13:20:00|8848.8|8847.3|8846.7|8845.2|8849|8847.5|8841.3|8840.2|674
1673011500000|2023-01-06 13:25:00|8847|8845.5|8852.4|8841.4|8852.9|8848.8|8843.2|8837.4|992
1673011800000|2023-01-06 13:30:00|8852.9|8841.9|8849.3|8847.8|8855.2|8850.2|8837.6|8827.2|2148
1673012100000|2023-01-06 13:35:00|8849.4|8847.9|8846.6|8845.1|8852.6|8851.1|8843.3|8841.8|1316
1673012400000|2023-01-06 13:40:00|8846.5|8845|8840|8838.5|8846.9|8845.2|8838.6|8837.4|1306
1673012700000|2023-01-06 13:45:00|8840.1|8838.6|8840.7|8839.2|8841.2|8839.7|8834.8|8833.4|1161
1673013000000|2023-01-06 13:50:00|8840.8|8839.3|8841.4|8839.9|8841.7|8840.3|8836.9|8835.7|1085
1673013300000|2023-01-06 13:55:00|8841.5|8840|8840.5|8839|8843.2|8841.9|8838.9|8837.7|903
1673013600000|2023-01-06 14:00:00|8840.4|8838.9|8838.4|8836.9|8842.3|8841.4|8837.2|8835.9|705
1673013900000|2023-01-06 14:05:00|8838.3|8836.8|8841.4|8839.9|8843|8841.9|8837.1|8835.6|747
1673014200000|2023-01-06 14:10:00|8841.3|8839.8|8844|8842.5|8846.2|8844.7|8841.1|8839.6|855
1673014500000|2023-01-06 14:15:00|8843.9|8842.4|8845.3|8843.8|8846.9|8845.4|8842.8|8841.6|673
1673014800000|2023-01-06 14:20:00|8845.4|8843.9|8844.2|8842.7|8851.4|8850.2|8843.8|8842.3|819
1673015100000|2023-01-06 14:25:00|8844.3|8842.8|8838.6|8837.1|8845.3|8844.1|8835.4|8833.9|751
1673015400000|2023-01-06 14:30:00|8838.7|8837.2|8838.4|8836.9|8842.1|8840.9|8838.1|8836.6|761
1673015700000|2023-01-06 14:35:00|8838.5|8837|8836.1|8835.2|8838.5|8837|8831.5|8830|815
1673016000000|2023-01-06 14:40:00|8836|8835.1|8839.1|8837.6|8840.6|8839.7|8835|8833.5|831
1673016300000|2023-01-06 14:45:00|8839.2|8837.7|8841|8839.5|8841.6|8840.6|8837.7|8836.2|834
1673016600000|2023-01-06 14:50:00|8841.1|8839.6|8836.3|8834.8|8841.5|8840|8831|8829.5|929
1673016900000|2023-01-06 14:55:00|8836.4|8834.9|8837.3|8829.3|8840.5|8839.3|8833.8|8829|785
1673017200000|2023-01-06 15:00:00|8837.4|8831|8825.6|8824.1|8841.5|8832|8822.3|8820.7|1650
1673017500000|2023-01-06 15:05:00|8825.3|8823.8|8824.4|8822.9|8827.3|8825.8|8816.9|8815.4|1384
1673017800000|2023-01-06 15:10:00|8824.7|8823.2|8826.9|8825.4|8827|8825.5|8821.1|8819.6|1187
1673018100000|2023-01-06 15:15:00|8826.7|8825.2|8825|8823.5|8828.7|8827.3|8820.4|8818.9|1123
1673018400000|2023-01-06 15:20:00|8824.9|8823.4|8822.8|8821.3|8825.4|8823.9|8818.5|8817|1036
1673018700000|2023-01-06 15:25:00|8822.7|8821.2|8828.4|8826.9|8830.6|8829.5|8821.4|8819.9|998
1673019000000|2023-01-06 15:30:00|8828.2|8826.7|8820|8818.5|8828.2|8826.7|8816.9|8815.4|930
1673019300000|2023-01-06 15:35:00|8820.1|8818.6|8818.3|8816.8|8822.2|8820.7|8818.1|8816.6|681
1673019600000|2023-01-06 15:40:00|8818.5|8817|8821.7|8820.2|8821.7|8820.2|8816.6|8815.1|753
1673019900000|2023-01-06 15:45:00|8821.8|8820.3|8811.2|8809.7|8823.1|8821.7|8811.2|8809.7|762
1673020200000|2023-01-06 15:50:00|8811.1|8809.6|8803.3|8801.8|8811.9|8810.6|8801.1|8799.7|863
1673020500000|2023-01-06 15:55:00|8803.4|8801.9|8801.2|8800.3|8803.7|8802.4|8797.8|8796.6|911
1673020800000|2023-01-06 16:00:00|8801.5|8800.6|8804.3|8802.8|8806.3|8804.8|8801|8800|836
1673021100000|2023-01-06 16:05:00|8804.4|8802.9|8805.7|8804.2|8808.1|8806.6|8803.5|8802|580
1673021400000|2023-01-06 16:10:00|8805.8|8804.3|8803.3|8801.8|8806.9|8805.4|8802.7|8801.4|563
1673021700000|2023-01-06 16:15:00|8803.1|8801.6|8803.1|8801.6|8804.7|8803.3|8801.5|8800|562
1673022000000|2023-01-06 16:20:00|8803.2|8801.7|8803.9|8802.4|8806.7|8805.5|8800.4|8799|698
1673022300000|2023-01-06 16:25:00|8804.2|8802.7|8803.8|8802.9|8806.9|8805.7|8802.2|8800.7|616
1673022600000|2023-01-06 16:30:00|8803.7|8802.8|8807.4|8805.9|8807.7|8806.5|8803|8801.7|570
1673022900000|2023-01-06 16:35:00|8807.5|8806|8806.3|8805.4|8807.9|8806.7|8804.8|8803.6|619
1673023200000|2023-01-06 16:40:00|8806.5|8805.6|8805.2|8803.7|8807|8805.7|8804.1|8802.8|567
1673023500000|2023-01-06 16:45:00|8805.1|8803.6|8804.8|8803.3|8806|8804.5|8801.8|8800.9|596
1673023800000|2023-01-06 16:50:00|8804.7|8803.2|8802.8|8801.3|8806.4|8805.2|8802.3|8800.8|583
1673024100000|2023-01-06 16:55:00|8803|8801.5|8803.3|8801.8|8804.8|8803.4|8801.7|8800.2|487
1673024400000|2023-01-06 17:00:00|8803.4|8801.9|8800.2|8799.3|8803.7|8802.3|8800.1|8799|453
1673024700000|2023-01-06 17:05:00|8800.4|8798.9|8801.1|8799.6|8801.9|8800.7|8799.2|8798|367
1673025000000|2023-01-06 17:10:00|8801.2|8799.7|8801.8|8800.3|8802.1|8801|8799.6|8798.3|384
1673025300000|2023-01-06 17:15:00|8801.7|8800.2|8805.9|8804.4|8805.9|8804.4|8801.3|8799.8|394
1673025600000|2023-01-06 17:20:00|8805.8|8804.3|8804|8802.5|8805.9|8804.4|8801.8|8800.9|410
1673025900000|2023-01-06 17:25:00|8804.1|8802.6|8803.8|8802.3|8804.4|8803.1|8802.3|8801|318
1673026200000|2023-01-06 17:30:00|8803.7|8802.2|8804.2|8803.3|8804.5|8803.4|8801.9|8801|316
1673026500000|2023-01-06 17:35:00|8804.3|8803.4|8805|8803.5|8805.3|8803.8|8803.3|8802.4|363
1673026800000|2023-01-06 17:40:00|8804.9|8803.4|8806|8804.5|8806|8805.1|8804|8802.7|358
1673027100000|2023-01-06 17:45:00|8805.9|8804.4|8807.5|8806|8808.8|8807.6|8805.7|8804.4|365
1673027400000|2023-01-06 17:50:00|8807.6|8806.1|8806.7|8805.2|8807.8|8806.8|8804.7|8803.5|390
1673027700000|2023-01-06 17:55:00|8806.6|8805.1|8803.3|8801.8|8806.7|8805.6|8803|8801.5|492
1673028000000|2023-01-06 18:00:00|8803.2|8801.7|8806.6|8805.1|8807|8805.5|8801.9|8800.4|451
1673028300000|2023-01-06 18:05:00|8806.7|8805.2|8807.8|8806.3|8808.9|8807.6|8806.3|8804.8|383
1673028600000|2023-01-06 18:10:00|8807.9|8806.4|8806.8|8805.9|8808|8806.5|8806.2|8805|278
1673028900000|2023-01-06 18:15:00|8806.7|8805.8|8806.7|8805.2|8809|8807.6|8806.4|8805|378
1673029200000|2023-01-06 18:20:00|8806.8|8805.3|8807.2|8806.3|8807.8|8806.4|8806|8804.5|329
1673029500000|2023-01-06 18:25:00|8807.3|8806.4|8807.5|8806|8808.6|8807.5|8806.8|8805.9|326
1673029800000|2023-01-06 18:30:00|8807.6|8806.1|8804.8|8803.3|8808.3|8806.8|8804.5|8803.2|378
1673030100000|2023-01-06 18:35:00|8804.7|8803.2|8808|8806.5|8808.5|8807|8804.1|8802.6|419
1673030400000|2023-01-06 18:40:00|8807.9|8806.4|8805.9|8804.4|8807.9|8806.6|8805.4|8803.9|397
1673030700000|2023-01-06 18:45:00|8806|8804.5|8807.9|8806.4|8808.9|8807.6|8804.1|8802.7|324
1673031000000|2023-01-06 18:50:00|8808|8806.5|8807.8|8806.3|8808.3|8806.8|8806.2|8804.7|272
1673031300000|2023-01-06 18:55:00|8807.9|8806.4|8805.4|8803.9|8808.5|8807|8805.2|8803.7|328
1673031600000|2023-01-06 19:00:00|8805.3|8803.8|8805.4|8803.9|8806|8804.9|8804.4|8802.9|317
1673031900000|2023-01-06 19:05:00|8805.5|8804|8806.1|8804.6|8806.2|8805|8803.3|8802.1|320
1673032200000|2023-01-06 19:10:00|8806|8804.5|8804.6|8803.1|8806.1|8804.9|8803.9|8802.7|333
1673032500000|2023-01-06 19:15:00|8804.5|8803|8803.1|8801.6|8804.6|8803.5|8802.4|8800.9|287
1673032800000|2023-01-06 19:20:00|8803.2|8801.7|8802.2|8800.7|8803.4|8801.9|8801.7|8800.5|257
1673033100000|2023-01-06 19:25:00|8802.3|8800.8|8803.4|8801.9|8803.6|8802.3|8801.9|8800.5|238
1673033400000|2023-01-06 19:30:00|8803.2|8801.7|8802.1|8800.6|8803.7|8802.3|8801.8|8800.4|266
1673033700000|2023-01-06 19:35:00|8802|8800.5|8802|8800.5|8802.6|8801.3|8801.5|8800|211
1673034000000|2023-01-06 19:40:00|8802.1|8800.6|8802|8800.5|8802.5|8801.1|8801.3|8800.2|204
1673034300000|2023-01-06 19:45:00|8801.9|8800.4|8801.5|8800|8802.2|8800.8|8801.1|8799.6|218
1673034600000|2023-01-06 19:50:00|8801.6|8800.1|8801.3|8799.8|8801.8|8800.6|8800|8798.7|179
1673034900000|2023-01-06 19:55:00|8801.2|8799.7|8801.2|8799.7|8801.7|8800.3|8799.8|8798.7|393
1673035200000|2023-01-06 20:00:00|8801.1|8799.6|8802.6|8801.1|8802.8|8801.5|8800.6|8799.1|317
1673035500000|2023-01-06 20:05:00|8802.7|8801.2|8803.7|8802.2|8804|8802.7|8802|8800.7|270
1673035800000|2023-01-06 20:10:00|8803.5|8802|8804.2|8802.7|8805|8804.1|8801.1|8799.8|305
1673036100000|2023-01-06 20:15:00|8804.3|8802.8|8804.8|8803.3|8805.6|8804.3|8803.3|8801.9|286
1673036400000|2023-01-06 20:20:00|8804.9|8803.4|8802.5|8801.6|8805.4|8804.2|8802.5|8801.3|392
1673036700000|2023-01-06 20:25:00|8802.6|8801.7|8804.1|8802.6|8804.4|8803.2|8802.6|8801.6|264
1673037000000|2023-01-06 20:30:00|8804.2|8802.7|8803.8|8802.3|8804.4|8803.2|8803.4|8801.9|288
1673037300000|2023-01-06 20:35:00|8803.9|8802.4|8804.4|8802.9|8805.5|8804.2|8803.7|8802.2|301
1673037600000|2023-01-06 20:40:00|8804|8803.1|8802.1|8800.6|8804.7|8803.5|8801.7|8800.5|236
1673037900000|2023-01-06 20:45:00|8802|8800.5|8802.1|8801.2|8803.2|8802|8801.9|8800.5|240
1673038200000|2023-01-06 20:50:00|8802.3|8801.4|8802.4|8801.5|8804.4|8803.4|8801.7|8800.8|292
1673038500000|2023-01-06 20:55:00|8802.3|8801.4|8802.4|8801.5|8802.6|8801.7|8801|8799.8|386
1673038800000|2023-01-06 21:00:00|8802.6|8801.1|8802.1|8801.2|8802.7|8801.4|8800.8|8799.7|440
1673039100000|2023-01-06 21:05:00|8802.4|8800.9|8801.9|8801|8802.6|8801.4|8801.3|8799.8|292
1673039400000|2023-01-06 21:10:00|8801.8|8800.9|8801.3|8799.8|8802.3|8801.1|8800.7|8799.5|270
1673039700000|2023-01-06 21:15:00|8801.4|8799.9|8799.9|8798.4|8801.8|8800.5|8799.5|8798.1|238
1673040000000|2023-01-06 21:20:00|8799.6|8798.7|8798.5|8797.6|8800.3|8798.9|8798.4|8797.4|196
1673040300000|2023-01-06 21:25:00|8798.4|8797.5|8800.1|8799.2|8800.6|8799.3|8798.4|8797.4|224
1673040600000|2023-01-06 21:30:00|8800.4|8798.9|8802.5|8801|8803.3|8801.8|8799.7|8798.5|231
1673040900000|2023-01-06 21:35:00|8802.4|8800.9|8801.2|8799.7|8802.7|8801.2|8800.7|8799.2|277
1673041200000|2023-01-06 21:40:00|8801.1|8799.6|8799.8|8798.3|8802|8800.5|8799.7|8798.2|400
1673041500000|2023-01-06 21:45:00|8799.7|8798.2|8801.8|8800.3|8803.2|8801.7|8799.7|8798.2|511
1673041800000|2023-01-06 21:50:00|8801.9|8800.4|8799.7|8798.2|8803|8801.5|8799.4|8797.9|557
1673042100000|2023-01-06 21:55:00|8799.8|8798.3|8804.5|8803|8812.7|8804.3|8799.7|8796.1|746
1673211600000|2023-01-08 21:00:00|8816.4|8795.4|8813.9|8792.9|8817.1|8796.1|8813.9|8792.9|5
1673211900000|2023-01-08 21:05:00|8819.9|8798.9|8815.4|8794.4|8820.5|8799.5|8815.4|8794.4|10
1673212200000|2023-01-08 21:10:00|8815|8794|8813.7|8792.7|8819.9|8798.9|8813.7|8792.7|21
1673212500000|2023-01-08 21:15:00|8816.5|8795.5|8814.8|8793.8|8817.8|8796.8|8811.4|8790.4|19
1673212800000|2023-01-08 21:20:00|8817.8|8796.8|8815.9|8794.9|8817.8|8796.8|8815.9|8794.9|2
1673213100000|2023-01-08 21:25:00|8813.4|8792.4|8815.7|8794.7|8815.7|8794.7|8812.6|8791.6|3
1673213400000|2023-01-08 21:30:00|8814.5|8793.5|8814.2|8793.2|8815.8|8794.8|8812|8791|8
1673213700000|2023-01-08 21:35:00|8815.3|8794.3|8816.2|8795.2|8819.3|8798.3|8815.3|8794.3|8
1673214000000|2023-01-08 21:40:00|8814.6|8793.6|8813.3|8792.3|8816.9|8795.9|8813.3|8792.3|14
1673214300000|2023-01-08 21:45:00|8816.5|8795.5|8815.6|8794.6|8816.6|8795.6|8813.3|8792.3|19
1673214600000|2023-01-08 21:50:00|8815.1|8794.1|8816.8|8795.8|8817.9|8797|8815.1|8794.1|3
1673214900000|2023-01-08 21:55:00|8814.5|8793.5|8815.6|8794.6|8819.3|8798.3|8812.9|8791.9|15
1673215200000|2023-01-08 22:00:00|8814.8|8793.8|8815.2|8794.2|8819.2|8798.2|8812.9|8791.9|207
1673215500000|2023-01-08 22:05:00|8815|8794|8814.7|8793.7|8818.5|8797.5|8812.2|8791.2|128
1673215800000|2023-01-08 22:10:00|8814.6|8793.6|8814.1|8803.1|8816.9|8803.1|8808.8|8791.1|85
1673216100000|2023-01-08 22:15:00|8813.8|8802.8|8809.4|8798.4|8814.3|8803.3|8809|8798|116
1673216400000|2023-01-08 22:20:00|8819.3|8808.3|8809|8798|8819.3|8808.3|8809|8798|26
1673216700000|2023-01-08 22:25:00|8814.1|8803.1|8809.4|8798.4|8815.5|8804.5|8808.9|8797.9|41
1673217000000|2023-01-08 22:30:00|8810.7|8799.7|8804.2|8793.2|8810.7|8799.7|8804.2|8793.2|219
1673217300000|2023-01-08 22:35:00|8804.3|8793.3|8803.4|8792.4|8806.6|8795.6|8803.3|8792.3|92
1673217600000|2023-01-08 22:40:00|8805.7|8794.7|8808.6|8797.6|8808.8|8797.8|8803.3|8792.3|137
1673217900000|2023-01-08 22:45:00|8808.5|8797.5|8808.4|8797.4|8808.6|8797.6|8803.5|8792.5|126
1673218200000|2023-01-08 22:50:00|8807.6|8796.6|8806.9|8796.8|8810.7|8799.7|8804.1|8793.1|83
1673218500000|2023-01-08 22:55:00|8807|8796.9|8805.7|8794.7|8808.7|8797.8|8805.1|8794.1|180
1673218800000|2023-01-08 23:00:00|8805.4|8794.4|8801.8|8798|8811.1|8802.7|8800.3|8794.4|627
1673219100000|2023-01-08 23:05:00|8802.2|8798.1|8804.3|8801.4|8805.3|8802.8|8800.1|8797.6|257
1673219400000|2023-01-08 23:10:00|8803.7|8802.2|8801.8|8799.4|8804.7|8802.5|8801.5|8798.8|451
1673219700000|2023-01-08 23:15:00|8802|8799.3|8804.7|8802.1|8804.7|8802.4|8801.8|8798.9|504
1673220000000|2023-01-08 23:20:00|8804.8|8802.3|8804|8802.5|8807.3|8805.8|8803.8|8802.1|339
1673220300000|2023-01-08 23:25:00|8804.1|8802.6|8805.6|8804.1|8807.6|8806.1|8803.9|8802.4|329
1673220600000|2023-01-08 23:30:00|8805.7|8804.2|8802.2|8800.7|8806.2|8804.6|8801.8|8800.1|447
1673220900000|2023-01-08 23:35:00|8802.1|8800.6|8798.8|8797.3|8802.6|8801|8798.8|8797.1|383
1673221200000|2023-01-08 23:40:00|8798.9|8797.4|8798.8|8797.3|8800.4|8798.4|8797.8|8796|365
1673221500000|2023-01-08 23:45:00|8798.9|8797.4|8797.1|8795.6|8799.2|8797.7|8797|8795.3|387
1673221800000|2023-01-08 23:50:00|8797.3|8795.8|8797.2|8795.7|8797.9|8796.2|8796.4|8795|263
1673222100000|2023-01-08 23:55:00|8797.1|8795.6|8798.5|8797|8798.7|8797.2|8795.9|8794.4|306
1673222400000|2023-01-09 00:00:00|8798.6|8797.1|8798.6|8797.1|8801|8799.5|8796.6|8795.1|426
1673222700000|2023-01-09 00:05:00|8798.5|8797|8800.8|8799.3|8801.5|8799.6|8797.8|8796.3|402
1673223000000|2023-01-09 00:10:00|8800.6|8799.1|8802.5|8801|8803.4|8801.9|8800|8798.4|427
1673223300000|2023-01-09 00:15:00|8802.4|8800.9|8805.7|8804.2|8806.5|8805|8801.6|8800.1|309
1673223600000|2023-01-09 00:20:00|8805.8|8804.3|8805.5|8804|8806.2|8804.7|8805.1|8803.5|320
1673223900000|2023-01-09 00:25:00|8805.6|8804.1|8807.3|8805.8|8808.3|8806.1|8805.4|8803.9|320
1673224200000|2023-01-09 00:30:00|8807.4|8805.9|8806.1|8804.6|8808.4|8806.9|8804.9|8803.4|300
1673224500000|2023-01-09 00:35:00|8806|8804.5|8806.8|8805.3|8807|8805.7|8804|8802.9|375
1673224800000|2023-01-09 00:40:00|8806.9|8805.4|8807.4|8805.9|8807.9|8806.5|8806.5|8805.3|236
1673225100000|2023-01-09 00:45:00|8807.3|8805.8|8806.7|8805.2|8808.6|8807.1|8806|8804.1|242
1673225400000|2023-01-09 00:50:00|8806.6|8805.1|8804.7|8803.2|8806.9|8805.4|8804.6|8803.1|248
1673225700000|2023-01-09 00:55:00|8804.6|8803.1|8804.6|8803.7|8805.1|8803.7|8803.8|8802.3|256
1673226000000|2023-01-09 01:00:00|8804.7|8803.8|8802.5|8801|8806|8804.7|8802.4|8800.9|348
1673226300000|2023-01-09 01:05:00|8802.3|8800.8|8804.6|8803.1|8804.6|8803.1|8802.2|8800.7|286
1673226600000|2023-01-09 01:10:00|8804.7|8803.2|8804.7|8803.2|8805.4|8803.9|8803.7|8802.2|276
1673226900000|2023-01-09 01:15:00|8804.8|8803.3|8806.2|8804.7|8806.8|8805.5|8804.3|8802.8|353
1673227200000|2023-01-09 01:20:00|8806.3|8804.8|8808.4|8806.9|8809.4|8808.3|8806.3|8804.8|430
1673227500000|2023-01-09 01:25:00|8808.3|8806.8|8807.5|8806|8808.7|8807.2|8807.1|8805.6|375
1673227800000|2023-01-09 01:30:00|8807.4|8805.9|8807|8805.5|8808.3|8806.8|8806.7|8805.2|358
1673228100000|2023-01-09 01:35:00|8806.9|8805.4|8805.1|8803.6|8807.2|8805.7|8803.7|8802.2|334
1673228400000|2023-01-09 01:40:00|8805.3|8803.8|8804.6|8803.1|8805.7|8804.2|8803.9|8802.4|347
1673228700000|2023-01-09 01:45:00|8804.5|8803|8804.5|8803|8805.5|8804|8803.3|8801.8|455
1673229000000|2023-01-09 01:50:00|8804.6|8803.1|8805|8803.5|8805.7|8804.3|8804.1|8802.6|331
1673229300000|2023-01-09 01:55:00|8804.9|8803.4|8806.1|8804.6|8806.7|8805.3|8804.8|8803.3|347
1673229600000|2023-01-09 02:00:00|8806.2|8804.7|8805.8|8804.3|8807.8|8806.4|8805.8|8804.3|328
1673229900000|2023-01-09 02:05:00|8805.9|8804.4|8805.3|8803.8|8806.6|8805.1|8804.4|8803.2|337
1673230200000|2023-01-09 02:10:00|8805.4|8803.9|8801.2|8799.7|8805.8|8804.3|8800.4|8798.9|420
1673230500000|2023-01-09 02:15:00|8801.1|8799.6|8798.7|8797.2|8801.4|8799.9|8796.6|8795.4|524
1673230800000|2023-01-09 02:20:00|8798.8|8797.3|8799|8797.5|8800|8798.5|8798.4|8796.9|247
1673231100000|2023-01-09 02:25:00|8798.9|8797.4|8800|8798.5|8800.4|8798.9|8798.8|8797.3|206
1673231400000|2023-01-09 02:30:00|8799.9|8798.4|8799.8|8798.3|8801.4|8799.9|8799.6|8798.1|365
1673231700000|2023-01-09 02:35:00|8799.7|8798.2|8796.4|8795.5|8799.9|8798.4|8796.3|8795|355
1673232000000|2023-01-09 02:40:00|8796.6|8795.1|8800|8798.5|8800.6|8799.1|8796.5|8795|395
1673232300000|2023-01-09 02:45:00|8800.1|8798.6|8800.6|8799.1|8801.8|8800.3|8799.4|8797.9|433
1673232600000|2023-01-09 02:50:00|8800.5|8799|8799.7|8798.2|8801.2|8799.7|8799.5|8798|363
1673232900000|2023-01-09 02:55:00|8799.6|8798.1|8799.3|8797.8|8801.5|8800.1|8798.9|8797.5|350
1673233200000|2023-01-09 03:00:00|8799.2|8797.7|8800.1|8798.6|8800.6|8799.1|8798.5|8797|335
1673233500000|2023-01-09 03:05:00|8800|8798.5|8801|8799.5|8801.3|8799.8|8799.6|8798.2|319
1673233800000|2023-01-09 03:10:00|8801.1|8799.6|8802.1|8800.6|8802.1|8800.6|8800.2|8798.7|213
1673234100000|2023-01-09 03:15:00|8802|8800.5|8800.7|8799.2|8802.6|8801.1|8800.5|8799|322
1673234400000|2023-01-09 03:20:00|8800.8|8799.3|8797.1|8795.6|8800.8|8799.3|8796.9|8795.4|344
1673234700000|2023-01-09 03:25:00|8797|8795.5|8795.6|8794.1|8797.3|8795.9|8795.5|8794|329
1673235000000|2023-01-09 03:30:00|8795.5|8794|8799|8797.5|8799.3|8797.8|8795.4|8793.9|302
1673235300000|2023-01-09 03:35:00|8799.1|8797.6|8798.7|8797.2|8800.5|8799.2|8798.1|8796.6|263
1673235600000|2023-01-09 03:40:00|8798.8|8797.3|8798.5|8797|8799.4|8797.9|8798.2|8796.7|195
1673235900000|2023-01-09 03:45:00|8798.4|8796.9|8797.3|8795.8|8799.3|8797.8|8797.2|8795.7|288
1673236200000|2023-01-09 03:50:00|8797.5|8796|8799.1|8797.6|8799.4|8797.9|8797.3|8795.8|320
1673236500000|2023-01-09 03:55:00|8799.2|8797.7|8800.5|8799|8801.2|8799.7|8798.5|8797|182
1673236800000|2023-01-09 04:00:00|8800.4|8798.9|8801.4|8799.9|8801.5|8800|8799.9|8798.4|164
1673237100000|2023-01-09 04:05:00|8801.3|8799.8|8798.6|8797.1|8801.8|8800.7|8798.5|8797|228
1673237400000|2023-01-09 04:10:00|8798.5|8797|8794.7|8793.8|8799|8797.5|8794.4|8792.9|235
1673237700000|2023-01-09 04:15:00|8794.6|8793.7|8791|8790.1|8795.1|8793.8|8790.9|8790|251
1673238000000|2023-01-09 04:20:00|8791.3|8790.4|8792.7|8791.2|8794|8792.6|8791.1|8790.2|264
1673238300000|2023-01-09 04:25:00|8792.6|8791.1|8791.8|8790.3|8793.1|8792|8791.4|8790.2|230
1673238600000|2023-01-09 04:30:00|8791.9|8790.4|8792.8|8791.3|8793|8791.5|8791.4|8790.2|196
1673238900000|2023-01-09 04:35:00|8792.7|8791.2|8792.4|8790.9|8793.7|8792.2|8792.2|8790.7|161
1673239200000|2023-01-09 04:40:00|8792.3|8790.8|8790.9|8790|8793.2|8791.7|8790.5|8789.6|202
1673239500000|2023-01-09 04:45:00|8791|8790.1|8794.3|8792.8|8794.7|8793.2|8790.5|8789.1|254
1673239800000|2023-01-09 04:50:00|8794.2|8792.7|8793.8|8792.3|8794.7|8793.6|8793.6|8792.2|161
1673240100000|2023-01-09 04:55:00|8793.9|8792.4|8794.3|8792.8|8794.9|8793.6|8793.5|8792.3|214
1673240400000|2023-01-09 05:00:00|8794.5|8793|8796.2|8794.7|8796.4|8794.9|8793.8|8792.3|308
1673240700000|2023-01-09 05:05:00|8796.1|8794.6|8797.5|8796|8799.3|8797.8|8796|8794.5|291
1673241000000|2023-01-09 05:10:00|8797.6|8796.1|8796.8|8795.3|8797.6|8796.1|8795.3|8793.8|289
1673241300000|2023-01-09 05:15:00|8796.7|8795.2|8792.4|8790.9|8797|8795.5|8791.8|8790.3|366
1673241600000|2023-01-09 05:20:00|8792.5|8791|8794.1|8792.6|8794.4|8792.9|8791.8|8790.3|260
1673241900000|2023-01-09 05:25:00|8794.2|8792.7|8794.4|8792.9|8795.4|8793.9|8793.5|8792|264
1673242200000|2023-01-09 05:30:00|8794.5|8793|8793.8|8792.3|8794.7|8793.2|8792|8790.5|278
1673242500000|2023-01-09 05:35:00|8793.7|8792.2|8793.6|8792.1|8794.2|8792.7|8791.9|8790.4|263
1673242800000|2023-01-09 05:40:00|8793.7|8792.2|8792|8790.5|8796|8794.5|8791.9|8790.4|416
1673243100000|2023-01-09 05:45:00|8792.1|8790.6|8792.8|8791.3|8793.7|8792.2|8789.6|8788.1|418
1673243400000|2023-01-09 05:50:00|8792.6|8791.1|8789.9|8788.4|8792.7|8791.2|8789.3|8787.8|374
1673243700000|2023-01-09 05:55:00|8789.8|8788.3|8791.2|8789.7|8792.2|8790.7|8787.5|8786|461
1673244000000|2023-01-09 06:00:00|8791.1|8789.6|8791.1|8789.6|8791.5|8790|8789.7|8788.2|345
1673244300000|2023-01-09 06:05:00|8791|8789.5|8790.5|8789|8792.3|8790.8|8790.3|8788.8|353
1673244600000|2023-01-09 06:10:00|8790.9|8789.4|8790.5|8789|8793.1|8791.6|8790.1|8788.6|392
1673244900000|2023-01-09 06:15:00|8790.4|8788.9|8785.4|8783.9|8791.2|8789.7|8784.5|8783|493
1673245200000|2023-01-09 06:20:00|8785.5|8784|8786.1|8784.6|8786.8|8785.3|8782.3|8781|418
1673245500000|2023-01-09 06:25:00|8786.2|8784.7|8789.2|8787.7|8789.4|8787.9|8785.5|8784|290
1673245800000|2023-01-09 06:30:00|8789.4|8787.9|8790.5|8789|8791.3|8789.8|8788.9|8787.4|398
1673246100000|2023-01-09 06:35:00|8790.7|8789.2|8792.7|8791.2|8793.2|8791.7|8790.4|8788.9|348
1673246400000|2023-01-09 06:40:00|8792.6|8791.1|8793.7|8792.2|8794.1|8792.6|8791.9|8790.4|403
1673246700000|2023-01-09 06:45:00|8793.6|8792.1|8791.5|8790|8793.9|8792.4|8791.2|8789.7|353
1673247000000|2023-01-09 06:50:00|8791.4|8789.9|8793.8|8792.3|8794|8792.5|8790.8|8789.3|339
1673247300000|2023-01-09 06:55:00|8793.9|8792.4|8794|8792.5|8795.5|8794|8793.7|8792.2|301
1673247600000|2023-01-09 07:00:00|8794.5|8792.1|8790.2|8788.7|8794.5|8792.1|8789.3|8787.8|620
1673247900000|2023-01-09 07:05:00|8790.1|8788.6|8789.1|8787.6|8791.8|8790.3|8788.9|8787.4|494
1673248200000|2023-01-09 07:10:00|8789.2|8787.7|8793.9|8792.4|8794.2|8792.7|8789.2|8787.7|474
1673248500000|2023-01-09 07:15:00|8793.8|8792.3|8792.5|8791|8794.5|8793|8790.4|8788.9|455
1673248800000|2023-01-09 07:20:00|8792.6|8791.1|8790.1|8788.6|8793.3|8791.8|8788.9|8787.4|488
1673249100000|2023-01-09 07:25:00|8790|8788.5|8791.7|8790.2|8792.2|8790.7|8786.6|8785.1|698
1673249400000|2023-01-09 07:30:00|8792|8790.5|8797.7|8796.2|8799|8797.5|8791.8|8790.3|755
1673249700000|2023-01-09 07:35:00|8797.8|8796.3|8798|8796.5|8803.2|8801.7|8797.6|8796.1|677
1673250000000|2023-01-09 07:40:00|8797.9|8796.4|8796.7|8795.2|8798.8|8797.3|8795.5|8794|732
1673250300000|2023-01-09 07:45:00|8796.4|8794.9|8794|8792.5|8797.3|8795.8|8792.9|8791.6|625
1673250600000|2023-01-09 07:50:00|8793.9|8792.4|8794|8792.5|8799.4|8797.9|8793.9|8792.4|613
1673250900000|2023-01-09 07:55:00|8793.9|8792.4|8792.8|8791.3|8794.5|8793|8791.7|8790.2|629
1673251200000|2023-01-09 08:00:00|8792.7|8791.2|8792.2|8790.7|8796.8|8795.5|8791.3|8789.9|933
1673251500000|2023-01-09 08:05:00|8792.3|8790.8|8793.7|8792.2|8797.4|8795.9|8791.3|8789.8|756
1673251800000|2023-01-09 08:10:00|8793.6|8792.1|8797.8|8796.3|8798.2|8796.9|8792.5|8791|680
1673252100000|2023-01-09 08:15:00|8797.7|8796.2|8796.7|8795.2|8800.5|8799.2|8794.5|8793|766
1673252400000|2023-01-09 08:20:00|8796.8|8795.3|8800.1|8798.6|8802.4|8800.9|8795.2|8793.7|703
1673252700000|2023-01-09 08:25:00|8800.3|8798.8|8799.5|8798|8801|8799.5|8796.9|8795.4|638
1673253000000|2023-01-09 08:30:00|8799.4|8797.9|8801|8799.5|8802.6|8801.1|8798.5|8797|535
1673253300000|2023-01-09 08:35:00|8800.8|8799.3|8800.1|8798.6|8802.2|8800.7|8798.5|8797|469
1673253600000|2023-01-09 08:40:00|8800.2|8798.7|8793.7|8792.2|8803|8801.9|8793.6|8792.2|620
1673253900000|2023-01-09 08:45:00|8793.6|8792.1|8792.5|8791|8794.8|8793.3|8791.6|8790.4|606
1673254200000|2023-01-09 08:50:00|8792.6|8791.1|8792.4|8790.9|8795.6|8794.3|8792.2|8790.7|588
1673254500000|2023-01-09 08:55:00|8792.3|8790.8|8794.4|8792.9|8795.4|8793.9|8791|8789.5|543
1673254800000|2023-01-09 09:00:00|8794.2|8792.7|8787.9|8786.4|8794.7|8793.2|8787.7|8786.4|595
1673255100000|2023-01-09 09:05:00|8787.8|8786.3|8782.2|8780.7|8788|8786.8|8781.5|8780|644
1673255400000|2023-01-09 09:10:00|8782.3|8780.8|8780.1|8778.6|8784.1|8782.6|8776.2|8775.2|671
1673255700000|2023-01-09 09:15:00|8780|8778.5|8776.4|8774.9|8781.9|8780.4|8776.2|8774.7|510
1673256000000|2023-01-09 09:20:00|8776.5|8775|8775.3|8773.8|8776.8|8775.3|8774.7|8773.5|455
1673256300000|2023-01-09 09:25:00|8775.4|8773.9|8777.3|8775.8|8779.1|8778.2|8773.7|8772.3|668
1673256600000|2023-01-09 09:30:00|8777.2|8775.7|8777.2|8775.7|8781.3|8779.8|8775.1|8773.6|588
1673256900000|2023-01-09 09:35:00|8777.3|8775.8|8771.7|8770.2|8778.4|8777.1|8770.3|8768.8|560
1673257200000|2023-01-09 09:40:00|8771.8|8770.3|8773.2|8771.7|8775.7|8774.2|8771.7|8770.2|480
1673257500000|2023-01-09 09:45:00|8773.1|8771.6|8771.8|8770.3|8773.2|8771.7|8769.4|8768.3|533
1673257800000|2023-01-09 09:50:00|8771.9|8770.4|8774.3|8772.8|8775|8773.5|8771.8|8770.3|517
1673258100000|2023-01-09 09:55:00|8774.2|8772.7|8778.1|8776.6|8781.4|8779.9|8772.6|8771.1|726
1673258400000|2023-01-09 10:00:00|8778.2|8776.7|8778.6|8777.1|8781|8779.5|8776.4|8774.9|524
1673258700000|2023-01-09 10:05:00|8777.6|8776.1|8775.3|8773.8|8779.6|8778.1|8775.1|8773.6|535
1673259000000|2023-01-09 10:10:00|8775.2|8773.7|8780.7|8779.2|8780.8|8779.3|8775|8773.5|546
1673259300000|2023-01-09 10:15:00|8780.6|8779.1|8783.6|8782.1|8784.1|8782.8|8779.2|8777.7|597
1673259600000|2023-01-09 10:20:00|8783.7|8782.2|8786.1|8785.2|8787.5|8786.3|8783|8782|432
1673259900000|2023-01-09 10:25:00|8786.2|8785.3|8789.3|8788.4|8789.7|8788.5|8785.6|8784.7|333
1673260200000|2023-01-09 10:30:00|8789.2|8788.3|8797.2|8795.7|8797.2|8795.7|8789.2|8788.1|480
1673260500000|2023-01-09 10:35:00|8797.1|8795.6|8803.2|8801.7|8804|8802.7|8796.3|8795|590
1673260800000|2023-01-09 10:40:00|8803.3|8801.8|8800.6|8799.1|8805.5|8804|8799.5|8798.1|547
1673261100000|2023-01-09 10:45:00|8800|8799|8804.5|8803|8804.7|8803.2|8799.8|8798.5|422
1673261400000|2023-01-09 10:50:00|8804.6|8803.1|8807.1|8805.6|8808.3|8806.8|8802.5|8801.3|455
1673261700000|2023-01-09 10:55:00|8806.9|8805.4|8807.7|8806.2|8809.9|8808.7|8805.7|8804.7|552
1673262000000|2023-01-09 11:00:00|8807.4|8805.9|8804.3|8802.8|8810.1|8808.8|8803.7|8802.5|637
1673262300000|2023-01-09 11:05:00|8804.2|8802.7|8806.9|8805.4|8809.7|8808.2|8804.2|8802.7|555
1673262600000|2023-01-09 11:10:00|8806.8|8805.3|8805.3|8803.8|8809|8807.5|8805.2|8803.7|551
1673262900000|2023-01-09 11:15:00|8805.4|8803.9|8805|8803.5|8807.4|8805.9|8804.4|8802.9|501
1673263200000|2023-01-09 11:20:00|8804.9|8803.4|8804.8|8803.3|8806.8|8805.3|8801.7|8800.4|428
1673263500000|2023-01-09 11:25:00|8804.9|8803.4|8800.7|8799.2|8805.2|8803.7|8800.1|8798.6|458
1673263800000|2023-01-09 11:30:00|8800.9|8799.4|8800|8798.5|8803.7|8802.2|8799.1|8797.6|476
1673264100000|2023-01-09 11:35:00|8799.9|8798.4|8801.3|8799.8|8801.7|8800.2|8798.6|8797.1|448
1673264400000|2023-01-09 11:40:00|8801.2|8799.7|8798.8|8797.3|8801.3|8799.8|8798.2|8796.7|450
1673264700000|2023-01-09 11:45:00|8798.7|8797.2|8798.9|8797.4|8800.1|8799|8797.7|8796.2|462
1673265000000|2023-01-09 11:50:00|8798.8|8797.3|8798.5|8797|8800.2|8798.8|8798|8796.7|408
1673265300000|2023-01-09 11:55:00|8798.6|8797.1|8798.8|8797.3|8800.1|8799.1|8797.9|8796.7|400
1673265600000|2023-01-09 12:00:00|8798.9|8797.4|8801.2|8799.7|8802.5|8801|8798.1|8796.6|439
1673265900000|2023-01-09 12:05:00|8801.1|8799.6|8801.1|8800.2|8802.1|8800.8|8800.4|8799.1|305
1673266200000|2023-01-09 12:10:00|8801.5|8800.6|8803.3|8801.8|8803.4|8802|8799.1|8798.2|475
1673266500000|2023-01-09 12:15:00|8803|8801.5|8806.4|8804.9|8806.8|8805.6|8802.2|8800.8|418
1673266800000|2023-01-09 12:20:00|8806.3|8804.8|8801.4|8799.9|8806.9|8805.5|8798.9|8797.6|536
1673267100000|2023-01-09 12:25:00|8801.3|8799.8|8802.1|8800.6|8804.1|8802.6|8800.2|8798.9|445
1673267400000|2023-01-09 12:30:00|8802|8800.5|8804.2|8802.7|8805.1|8803.6|8800.7|8799.2|357
1673267700000|2023-01-09 12:35:00|8804.1|8802.6|8805.2|8803.7|8805.7|8804.6|8802.8|8801.8|303
1673268000000|2023-01-09 12:40:00|8805.3|8803.8|8804.4|8802.9|8806.9|8805.5|8803.1|8801.6|335
1673268300000|2023-01-09 12:45:00|8804.3|8802.8|8806.1|8805.2|8806.8|8805.3|8803.4|8802|452
1673268600000|2023-01-09 12:50:00|8806|8805.1|8806.4|8804.9|8808.2|8806.9|8805.6|8804.5|440
1673268900000|2023-01-09 12:55:00|8806.3|8804.8|8806.3|8804.8|8808.5|8807|8804.7|8803.6|719
1673269200000|2023-01-09 13:00:00|8806.2|8804.7|8808.8|8807.3|8808.8|8807.3|8802.8|8801.6|560
1673269500000|2023-01-09 13:05:00|8808.9|8807.4|8806.1|8804.6|8810.6|8809.5|8805.4|8804.5|548
1673269800000|2023-01-09 13:10:00|8806|8804.5|8804.7|8803.8|8806.2|8804.7|8801.3|8800.1|535
1673270100000|2023-01-09 13:15:00|8804.6|8803.7|8802.3|8800.8|8805.8|8804.7|8800.8|8799.6|632
1673270400000|2023-01-09 13:20:00|8802.1|8800.6|8801.5|8800|8803.9|8802.5|8800.6|8799.3|604
1673270700000|2023-01-09 13:25:00|8801.4|8799.9|8802.6|8801.1|8804.8|8803.4|8800.7|8799.5|755
1673271000000|2023-01-09 13:30:00|8802.5|8801|8805.8|8804.3|8806.8|8805.3|8802.3|8800.8|711
1673271300000|2023-01-09 13:35:00|8805.7|8804.2|8810.5|8809|8811.1|8809.8|8805.3|8804.2|550
1673271600000|2023-01-09 13:40:00|8810.6|8809.1|8813.5|8812|8814.7|8813.2|8809.3|8808.1|674
1673271900000|2023-01-09 13:45:00|8813.6|8812.1|8812.3|8810.8|8814.2|8812.7|8810.3|8809|559
1673272200000|2023-01-09 13:50:00|8812.1|8810.6|8810|8809.1|8815.3|8813.8|8809.9|8808.8|651
1673272500000|2023-01-09 13:55:00|8810.1|8809.2|8814.7|8813.2|8815.3|8814|8809.7|8808.2|694
1673272800000|2023-01-09 14:00:00|8814.8|8813.3|8814.1|8812.6|8817.5|8816.2|8812.9|8811.4|767
1673273100000|2023-01-09 14:05:00|8814.3|8812.8|8811.9|8810.4|8815.7|8814.2|8811.7|8810.2|545
1673273400000|2023-01-09 14:10:00|8811.7|8810.2|8812.5|8811|8814.5|8813.2|8809.4|8808|559
1673273700000|2023-01-09 14:15:00|8812.4|8810.9|8812.9|8811.4|8815.3|8813.8|8812.2|8810.7|610
1673274000000|2023-01-09 14:20:00|8813|8811.5|8808.4|8806.9|8813.1|8811.6|8807.3|8806.1|529
1673274300000|2023-01-09 14:25:00|8808.3|8806.8|8808.4|8806.9|8810.1|8808.6|8807.7|8806.2|576
1673274600000|2023-01-09 14:30:00|8808.3|8806.8|8807.5|8806|8811.7|8810.2|8806.6|8805.1|795
1673274900000|2023-01-09 14:35:00|8807.6|8806.1|8807.3|8805.8|8810.8|8809.3|8805.8|8804.3|607
1673275200000|2023-01-09 14:40:00|8807.2|8805.7|8810.9|8809.4|8812.4|8811.2|8804.6|8803.1|660
1673275500000|2023-01-09 14:45:00|8810.8|8809.3|8806.5|8805|8810.8|8809.3|8804|8802.9|760
1673275800000|2023-01-09 14:50:00|8806.6|8805.1|8805.2|8803.7|8807.6|8806.1|8803.6|8802.2|720
1673276100000|2023-01-09 14:55:00|8805.4|8803.9|8803.5|8802|8806.5|8805.1|8801.6|8800.3|636
1673276400000|2023-01-09 15:00:00|8803.6|8802.1|8806.5|8805|8808.1|8806.6|8801.2|8799.8|660
1673276700000|2023-01-09 15:05:00|8806.4|8804.9|8812.3|8810.8|8812.8|8811.5|8806.3|8804.8|588
1673277000000|2023-01-09 15:10:00|8812.4|8810.9|8816.2|8814.7|8818.2|8817|8812.3|8810.8|660
1673277300000|2023-01-09 15:15:00|8816.3|8814.8|8815.8|8814.3|8818.3|8817.1|8814.7|8813.3|562
1673277600000|2023-01-09 15:20:00|8815.6|8814.1|8815.9|8814.4|8818.4|8816.9|8814.4|8813.4|654
1673277900000|2023-01-09 15:25:00|8816|8814.5|8815|8814.1|8818.2|8816.7|8813.6|8812.4|553
1673278200000|2023-01-09 15:30:00|8815.1|8814.2|8810|8808.5|8816.9|8815.5|8808.1|8806.7|846
1673278500000|2023-01-09 15:35:00|8809.9|8808.4|8806.6|8805.1|8812.9|8811.7|8804.6|8803.1|731
1673278800000|2023-01-09 15:40:00|8806.7|8805.2|8805.4|8803.9|8810|8808.5|8804.6|8803.2|669
1673279100000|2023-01-09 15:45:00|8805.5|8804|8806.9|8805.4|8807.8|8806.6|8804|8802.7|646
1673279400000|2023-01-09 15:50:00|8806.5|8805.6|8810.2|8809.3|8811.9|8810.6|8805.5|8804.6|835
1673279700000|2023-01-09 15:55:00|8810.1|8809.2|8810.3|8809.4|8812|8811.1|8809.1|8808.2|664
1673280000000|2023-01-09 16:00:00|8810.4|8809.5|8812.5|8811.6|8814.3|8813.4|8809.8|8808.9|682
1673280300000|2023-01-09 16:05:00|8812.4|8811.5|8810.5|8809|8812.4|8811.5|8808.7|8807.5|561
1673280600000|2023-01-09 16:10:00|8810.6|8809.1|8808.3|8806.8|8810.9|8809.8|8808.1|8806.6|489
1673280900000|2023-01-09 16:15:00|8808.2|8806.7|8808.8|8807.9|8810.8|8809.3|8807.8|8806.5|414
1673281200000|2023-01-09 16:20:00|8808.9|8808|8809.2|8808.3|8810.1|8809.2|8807.4|8806.4|392
1673281500000|2023-01-09 16:25:00|8809.1|8808.2|8811.2|8809.7|8812|8810.9|8809.1|8807.7|539
1673281800000|2023-01-09 16:30:00|8811.1|8809.6|8812|8810.5|8813|8811.5|8810|8808.6|511
1673282100000|2023-01-09 16:35:00|8812.1|8810.6|8811.5|8810|8812.9|8812|8810.2|8809.2|473
1673282400000|2023-01-09 16:40:00|8811.4|8809.9|8813.5|8812|8814.6|8813.1|8811.3|8809.8|398
1673282700000|2023-01-09 16:45:00|8813.4|8811.9|8815.2|8814.3|8817.6|8816.1|8811|8809.8|618
1673283000000|2023-01-09 16:50:00|8815.3|8814.4|8815.6|8814.1|8816.4|8815.1|8813.3|8812|455
1673283300000|2023-01-09 16:55:00|8815.7|8814.2|8815.5|8814|8817.6|8816.3|8814.5|8813.4|521
1673283600000|2023-01-09 17:00:00|8815.8|8814.9|8812.1|8810.6|8816|8815.1|8811.8|8810.5|459
1673283900000|2023-01-09 17:05:00|8811.8|8810.9|8814.2|8813.3|8814.8|8813.6|8811|8810|420
1673284200000|2023-01-09 17:10:00|8814.3|8813.4|8814.4|8812.9|8815.2|8814.1|8813.4|8812.2|399
1673284500000|2023-01-09 17:15:00|8814.6|8813.1|8817.4|8815.9|8818.4|8817.1|8813.8|8812.5|448
1673284800000|2023-01-09 17:20:00|8817.3|8815.8|8818.2|8816.7|8819.7|8818.2|8816.4|8815.2|516
1673285100000|2023-01-09 17:25:00|8818.3|8816.8|8819.7|8818.8|8819.9|8818.9|8817.9|8816.7|364
1673285400000|2023-01-09 17:30:00|8820|8818.5|8820.3|8819.4|8820.5|8819.5|8818.8|8817.6|388
1673285700000|2023-01-09 17:35:00|8820.4|8819.5|8822.5|8821|8824.8|8823.4|8820|8818.9|459
1673286000000|2023-01-09 17:40:00|8822.4|8820.9|8820.2|8819.3|8822.8|8821.5|8819.3|8818|335
1673286300000|2023-01-09 17:45:00|8820.1|8819.2|8818.9|8817.4|8821.5|8820|8818.7|8817.4|381
1673286600000|2023-01-09 17:50:00|8818.7|8817.2|8816.3|8815.4|8819.1|8817.7|8816.1|8815|380
1673286900000|2023-01-09 17:55:00|8816.5|8815|8815.8|8814.9|8817.1|8815.6|8813|8811.8|439
1673287200000|2023-01-09 18:00:00|8815.9|8815|8815|8813.5|8816.9|8815.5|8813.5|8812|430
1673287500000|2023-01-09 18:05:00|8814.8|8813.3|8815.7|8814.2|8817.6|8816.1|8814|8812.8|400
1673287800000|2023-01-09 18:10:00|8815.8|8814.3|8814.4|8812.9|8816|8814.5|8813.2|8811.9|299
1673288100000|2023-01-09 18:15:00|8814.5|8813|8813.2|8811.7|8814.7|8813.2|8813|8811.5|264
1673288400000|2023-01-09 18:20:00|8813.3|8811.8|8812.1|8810.6|8814.3|8812.8|8811.9|8810.4|221
1673288700000|2023-01-09 18:25:00|8812.2|8810.7|8814.2|8812.7|8816.2|8814.7|8812|8810.7|311
1673289000000|2023-01-09 18:30:00|8814.3|8812.8|8812.4|8811.5|8814.3|8812.8|8812|8810.8|400
1673289300000|2023-01-09 18:35:00|8812.5|8811.6|8814.7|8813.2|8815.7|8814.5|8811.9|8810.6|396
1673289600000|2023-01-09 18:40:00|8814.8|8813.3|8817.5|8816|8818.8|8817.3|8814.4|8813.1|416
1673289900000|2023-01-09 18:45:00|8817.4|8815.9|8817.6|8816.1|8819.9|8818.8|8816.4|8815.2|487
1673290200000|2023-01-09 18:50:00|8817.7|8816.2|8819.6|8818.1|8819.7|8818.2|8816.9|8816|404
1673290500000|2023-01-09 18:55:00|8819.3|8818.4|8816|8814.5|8820|8818.7|8814.9|8813.8|453
1673290800000|2023-01-09 19:00:00|8815.8|8814.9|8811.7|8810.2|8816.1|8815.1|8811.3|8810.2|448
1673291100000|2023-01-09 19:05:00|8811.8|8810.3|8812.6|8811.1|8813.6|8812.1|8811.7|8810.2|469
1673291400000|2023-01-09 19:10:00|8812.5|8811|8812.2|8810.7|8813.2|8811.8|8811.6|8810.4|409
1673291700000|2023-01-09 19:15:00|8811.7|8810.8|8812.1|8811.2|8812.6|8811.7|8810.4|8809.2|331
1673292000000|2023-01-09 19:20:00|8812.2|8811.3|8810.6|8809.7|8812.5|8811.3|8810.6|8809.6|345
1673292300000|2023-01-09 19:25:00|8810.7|8809.8|8811.1|8809.6|8811.7|8810.4|8810.4|8809.3|345
1673292600000|2023-01-09 19:30:00|8811|8809.5|8810.9|8809.4|8811.5|8810.1|8810.2|8809.3|269
1673292900000|2023-01-09 19:35:00|8811|8809.5|8811.6|8810.1|8812.6|8811.1|8810.5|8809.4|334
1673293200000|2023-01-09 19:40:00|8811.5|8810|8811.5|8810.6|8812.2|8811.1|8810.6|8809.5|341
1673293500000|2023-01-09 19:45:00|8811.4|8810.5|8811.4|8809.9|8812.5|8811|8811|8809.5|296
1673293800000|2023-01-09 19:50:00|8811.3|8809.8|8811.5|8810|8812.3|8810.8|8810.4|8809.3|324
1673294100000|2023-01-09 19:55:00|8811.4|8809.9|8811.1|8809.6|8812.3|8810.9|8810.4|8809.4|400
1673294400000|2023-01-09 20:00:00|8811.2|8809.7|8815.1|8813.6|8816|8814.9|8811|8809.7|498
1673294700000|2023-01-09 20:05:00|8815.2|8813.7|8815.5|8814.6|8816.6|8815.7|8813.8|8812.3|454
1673295000000|2023-01-09 20:10:00|8815.6|8814.7|8815.1|8813.6|8815.8|8814.7|8813.9|8812.9|411
1673295300000|2023-01-09 20:15:00|8815|8813.5|8813.9|8812.4|8815.5|8814.1|8812.8|8811.6|409
1673295600000|2023-01-09 20:20:00|8814|8812.5|8815.8|8814.3|8816.2|8814.7|8812.6|8811.6|362
1673295900000|2023-01-09 20:25:00|8815.9|8814.4|8816.9|8815.4|8818.1|8816.7|8815.5|8814.3|465
1673296200000|2023-01-09 20:30:00|8816.7|8815.2|8815|8813.5|8817|8815.7|8814.8|8813.3|463
1673296500000|2023-01-09 20:35:00|8815.1|8813.6|8813.8|8812.3|8815.5|8814.3|8812.6|8811.4|443
1673296800000|2023-01-09 20:40:00|8813.7|8812.2|8812.4|8810.9|8813.9|8812.4|8811.2|8810|532
1673297100000|2023-01-09 20:45:00|8812.5|8811|8812.8|8811.9|8814.1|8812.8|8812.4|8810.9|366
1673297400000|2023-01-09 20:50:00|8812.6|8811.7|8810.7|8809.8|8813.5|8812.5|8810.2|8809|620
1673297700000|2023-01-09 20:55:00|8810.6|8809.7|8811.2|8809.7|8811.9|8810.5|8810.5|8809.2|617
1673298000000|2023-01-09 21:00:00|8811.3|8809.8|8813.1|8811.6|8814.3|8813.2|8811|8809.7|303
1673298300000|2023-01-09 21:05:00|8813.2|8811.7|8813.3|8811.8|8813.7|8812.5|8812.3|8811.1|228
1673298600000|2023-01-09 21:10:00|8813.4|8811.9|8812.6|8811.1|8813.5|8812|8811.8|8810.3|160
1673298900000|2023-01-09 21:15:00|8812.7|8811.2|8811.7|8810.2|8813.4|8811.9|8811.6|8810.1|225
1673299200000|2023-01-09 21:20:00|8812.1|8810.6|8812|8810.5|8812.7|8811.2|8811.3|8809.8|155
1673299500000|2023-01-09 21:25:00|8812.1|8810.6|8812.2|8810.7|8812.3|8810.8|8810.9|8809.7|187
1673299800000|2023-01-09 21:30:00|8812.3|8810.8|8810.9|8809.4|8812.7|8811.2|8809.9|8808.4|236
1673300100000|2023-01-09 21:35:00|8811|8809.5|8811.5|8810|8812.2|8810.7|8810.8|8809.3|132
1673300400000|2023-01-09 21:40:00|8811.6|8810.1|8810.3|8808.8|8811.6|8810.1|8810.1|8808.6|139
1673300700000|2023-01-09 21:45:00|8810.2|8808.7|8810.4|8808.9|8810.9|8809.4|8809.8|8808.3|162
1673301000000|2023-01-09 21:50:00|8810.5|8809|8809.7|8808.2|8810.5|8809.1|8809.2|8807.7|158
1673301300000|2023-01-09 21:55:00|8809.5|8808|8809.9|8805|8811.5|8808.5|8808.5|8805|258
1673301600000|2023-01-09 22:00:00|8812.8|8801.8|8813.8|8802.8|8816.1|8805.5|8809.5|8798.5|52
1673301900000|2023-01-09 22:05:00|8813.9|8802.9|8812.3|8801.3|8815|8804|8810.6|8799.6|132
1673302200000|2023-01-09 22:10:00|8812.1|8801.1|8813|8802|8813.1|8802.1|8812.1|8801.1|317
1673302500000|2023-01-09 22:15:00|8812.9|8801.9|8812.8|8801.8|8814.3|8803.3|8812.5|8801.5|751
1673302800000|2023-01-09 22:20:00|8812.7|8801.7|8813.3|8802.3|8813.8|8802.8|8811.1|8800.1|940
1673303100000|2023-01-09 22:25:00|8813.4|8802.4|8813.6|8802.6|8815.6|8804.6|8813|8802|255
1673303400000|2023-01-09 22:30:00|8813.5|8802.5|8814.8|8805|8816|8806.2|8813.3|8802.3|286
1673303700000|2023-01-09 22:35:00|8814.6|8805.4|8814.5|8803.5|8815.5|8806.1|8812.8|8802.8|540
1673304000000|2023-01-09 22:40:00|8815|8804|8814.8|8803.8|8815.4|8804.4|8813.6|8802.6|1784
1673304300000|2023-01-09 22:45:00|8813.7|8802.7|8812.9|8803.3|8814.9|8804.6|8811.9|8802|1624
1673304600000|2023-01-09 22:50:00|8813|8803.2|8813.8|8802.8|8814|8804.1|8812.3|8802.7|641
1673304900000|2023-01-09 22:55:00|8813|8803|8815.7|8804.8|8816.2|8805.3|8811.6|8802.5|611
1673305200000|2023-01-09 23:00:00|8815.8|8804.9|8810.1|8806.4|8817.4|8807.5|8810.1|8803|933
1673305500000|2023-01-09 23:05:00|8810.4|8805.6|8811.4|8807.8|8813.7|8810.2|8810|8805.4|425
1673305800000|2023-01-09 23:10:00|8811.7|8808|8810|8807.4|8814.8|8810.7|8808.4|8804.8|425
1673306100000|2023-01-09 23:15:00|8810.1|8807.2|8809.3|8806.9|8810.2|8808|8807.7|8805.5|678
1673306400000|2023-01-09 23:20:00|8809.4|8806.8|8809.6|8807|8810.3|8807.9|8808.6|8806.5|367
1673306700000|2023-01-09 23:25:00|8809.7|8807.1|8810.1|8807.9|8810.6|8808.3|8808.9|8806.8|497
1673307000000|2023-01-09 23:30:00|8809.7|8808.2|8809.3|8807.1|8810.5|8808.3|8807.4|8805.3|460
1673307300000|2023-01-09 23:35:00|8808.9|8807.4|8808.7|8807.2|8809.8|8808|8808.4|8806.7|338
1673307600000|2023-01-09 23:40:00|8808.8|8807.3|8810.8|8809.3|8810.9|8809.4|8808.8|8806.9|251
1673307900000|2023-01-09 23:45:00|8810.9|8809.4|8811.9|8810.4|8812|8810.5|8810.4|8808.7|299
1673308200000|2023-01-09 23:50:00|8812.3|8810.1|8812.2|8810.7|8813.2|8811.7|8811.8|8810.1|234
1673308500000|2023-01-09 23:55:00|8811.7|8810.2|8809.8|8808.3|8811.9|8810.2|8808.3|8806.1|377
1673308800000|2023-01-10 00:00:00|8809.7|8808.2|8803.2|8801.7|8810.2|8808.7|8802.9|8801.3|480
1673309100000|2023-01-10 00:05:00|8803.6|8801.3|8806.5|8805|8809.2|8807.7|8803.3|8801.3|480
1673309400000|2023-01-10 00:10:00|8806.6|8805.1|8809.6|8808.1|8810.6|8809.1|8806.6|8805.1|266
1673309700000|2023-01-10 00:15:00|8809.8|8808.3|8809.9|8808.4|8811.1|8809.6|8809.2|8807.7|346
1673310000000|2023-01-10 00:20:00|8809.8|8808.3|8809.2|8807.7|8810.4|8808.9|8808.9|8807.4|380
1673310300000|2023-01-10 00:25:00|8809.1|8807.6|8809.8|8808.3|8811.4|8809.9|8807.7|8806.2|486
1673310600000|2023-01-10 00:30:00|8809.7|8808.2|8807.6|8806.1|8810.7|8809.2|8807.1|8805.6|330
1673310900000|2023-01-10 00:35:00|8807.5|8806|8807.7|8806.2|8807.9|8806.4|8806.8|8805|293
1673311200000|2023-01-10 00:40:00|8807.6|8806.1|8807|8805.5|8807.8|8806.6|8805.6|8804.1|280
1673311500000|2023-01-10 00:45:00|8807.1|8805.6|8805.6|8804.1|8807.5|8806|8805.3|8803.8|279
1673311800000|2023-01-10 00:50:00|8805.7|8804.2|8810.4|8808.9|8815.9|8814.3|8805.5|8804|603
1673312100000|2023-01-10 00:55:00|8810.5|8809|8812.4|8810.9|8812.4|8810.9|8806.1|8804.6|431
1673312400000|2023-01-10 01:00:00|8812.3|8810.8|8815.5|8814|8815.7|8814.2|8811.6|8810.1|410
1673312700000|2023-01-10 01:05:00|8815.4|8813.9|8815.7|8814.2|8816|8814.5|8815.1|8813.6|240
1673313000000|2023-01-10 01:10:00|8815.8|8814.3|8817|8815.5|8818.4|8816.9|8815.4|8813.9|241
1673313300000|2023-01-10 01:15:00|8817.1|8815.6|8816.7|8815.2|8818.5|8817|8815|8813.5|338
1673313600000|2023-01-10 01:20:00|8816.6|8815.1|8815.7|8814.2|8816.7|8815.2|8815.5|8814|316
1673313900000|2023-01-10 01:25:00|8815.8|8814.3|8813.2|8811.7|8816.3|8814.8|8812.5|8810.7|501
1673314200000|2023-01-10 01:30:00|8813.1|8811.6|8815.7|8814.2|8816.4|8814.9|8813|8811.5|387
1673314500000|2023-01-10 01:35:00|8815.6|8814.1|8816.7|8815.2|8818.4|8816.9|8815.5|8813.8|354
1673314800000|2023-01-10 01:40:00|8816.6|8815.1|8816.2|8814.7|8817.3|8815.8|8816.2|8814.7|203
1673315100000|2023-01-10 01:45:00|8816.3|8814.8|8816.4|8814.9|8817.5|8816|8815.6|8814.1|299
1673315400000|2023-01-10 01:50:00|8816.5|8815|8815.3|8813.8|8817.4|8815.9|8814.9|8813.4|329
1673315700000|2023-01-10 01:55:00|8815.2|8813.7|8815.6|8814.1|8816.1|8814.6|8814.6|8813.1|322
1673316000000|2023-01-10 02:00:00|8815.5|8814|8816.5|8815|8817.2|8815.7|8815.2|8813.7|303
1673316300000|2023-01-10 02:05:00|8816.6|8815.1|8817.4|8815.9|8817.6|8816.1|8816.1|8814.6|352
1673316600000|2023-01-10 02:10:00|8817.5|8816|8815.6|8814.1|8817.9|8816.4|8815.2|8813.7|342
1673316900000|2023-01-10 02:15:00|8815.4|8813.9|8816.8|8815.3|8817.2|8815.7|8815.4|8813.9|288
1673317200000|2023-01-10 02:20:00|8816.7|8815.2|8818.1|8816.6|8818.5|8817|8815.9|8814.4|360
1673317500000|2023-01-10 02:25:00|8818|8816.5|8820.5|8819|8821.1|8819.6|8817.2|8815.7|486
1673317800000|2023-01-10 02:30:00|8820.4|8818.9|8820.9|8819.4|8821.1|8819.6|8817.1|8815.6|364
1673318100000|2023-01-10 02:35:00|8820.8|8819.3|8817.7|8816.2|8824|8822.5|8817.1|8815.9|489
1673318400000|2023-01-10 02:40:00|8817.6|8816.1|8819.5|8818|8820.2|8818.7|8816.9|8815.4|424
1673318700000|2023-01-10 02:45:00|8819.6|8818.1|8818.6|8817.1|8819.7|8818.2|8818|8816.5|346
1673319000000|2023-01-10 02:50:00|8818.5|8817|8817.6|8816.1|8819.2|8817.7|8816.9|8815.4|274
1673319300000|2023-01-10 02:55:00|8817.7|8816.2|8819.1|8817.6|8819.6|8818.1|8817.5|8816|392
1673319600000|2023-01-10 03:00:00|8819|8817.5|8818.8|8817.3|8819.4|8817.9|8818.4|8816.9|313
1673319900000|2023-01-10 03:05:00|8818.6|8817.1|8820.3|8818.8|8822.4|8820.9|8818.2|8816.7|320
1673320200000|2023-01-10 03:10:00|8820.2|8818.7|8818.9|8817.4|8820.7|8819.2|8818.6|8817.1|248
1673320500000|2023-01-10 03:15:00|8819|8817.5|8819.4|8817.9|8821|8819.5|8818.9|8817.4|301
1673320800000|2023-01-10 03:20:00|8819.5|8818|8818.2|8816.7|8819.7|8818.2|8817.8|8816.3|230
1673321100000|2023-01-10 03:25:00|8818.1|8816.6|8819.9|8818.4|8822.7|8821.2|8817.9|8816.4|297
1673321400000|2023-01-10 03:30:00|8820|8818.5|8819.7|8818.2|8824.6|8823.1|8816.9|8815.4|423
1673321700000|2023-01-10 03:35:00|8819.8|8818.3|8820.5|8819|8823.3|8821.8|8817.8|8816.3|487
1673322000000|2023-01-10 03:40:00|8820.6|8819.1|8820.1|8818.6|8822.7|8821.2|8818.9|8817.4|383
1673322300000|2023-01-10 03:45:00|8820.2|8818.7|8820.7|8819.2|8821.8|8820.3|8819.6|8818.1|290
1673322600000|2023-01-10 03:50:00|8820.8|8819.3|8821.5|8820|8823|8821.5|8819.1|8817.6|380
1673322900000|2023-01-10 03:55:00|8821.4|8819.9|8820.8|8819.3|8822.9|8821.4|8820.7|8819.2|320
1673323200000|2023-01-10 04:00:00|8820.9|8819.4|8821|8819.5|8821.3|8819.8|8818.7|8817.2|190
1673323500000|2023-01-10 04:05:00|8820.9|8819.4|8819.4|8817.9|8821.4|8819.9|8817.5|8816|299
1673323800000|2023-01-10 04:10:00|8819.2|8817.7|8820.2|8818.7|8822.9|8821.4|8818|8816.5|426
1673324100000|2023-01-10 04:15:00|8820.1|8818.6|8821.4|8819.9|8821.8|8820.3|8820.1|8818.6|189
1673324400000|2023-01-10 04:20:00|8821.5|8820|8821.9|8820.4|8822.7|8821.2|8821.4|8819.9|210
1673324700000|2023-01-10 04:25:00|8821.8|8820.3|8821.5|8820|8822.2|8820.7|8819.2|8817.7|242
1673325000000|2023-01-10 04:30:00|8821.6|8820.1|8823.3|8821.8|8823.4|8821.9|8820.3|8818.8|317
1673325300000|2023-01-10 04:35:00|8823.4|8821.9|8825.3|8823.8|8825.4|8823.9|8823.2|8821.7|168
1673325600000|2023-01-10 04:40:00|8825.2|8823.7|8825.1|8823.6|8825.6|8824.1|8824.7|8823|187
1673325900000|2023-01-10 04:45:00|8824.6|8823.1|8824.2|8822.7|8824.8|8823.3|8823.8|8822.3|187
1673326200000|2023-01-10 04:50:00|8824.3|8822.8|8825.8|8824.3|8825.9|8824.4|8823.6|8822.1|203
1673326500000|2023-01-10 04:55:00|8825.9|8824.4|8825.3|8823.8|8826|8824.5|8824.4|8822.9|172
1673326800000|2023-01-10 05:00:00|8825.5|8824|8824.9|8823.4|8825.8|8824.3|8824.7|8823.2|232
1673327100000|2023-01-10 05:05:00|8824.7|8823.2|8823.9|8822.4|8826.3|8824.9|8823.8|8822.3|316
1673327400000|2023-01-10 05:10:00|8824|8822.5|8823.2|8821.7|8825.3|8823.8|8823|8821.5|199
1673327700000|2023-01-10 05:15:00|8823.5|8822|8822.6|8821.1|8824.3|8822.8|8822.3|8820.8|314
1673328000000|2023-01-10 05:20:00|8822.7|8821.2|8822.7|8821.2|8823.5|8822|8822.4|8820.9|252
1673328300000|2023-01-10 05:25:00|8822.6|8821.1|8823.3|8821.8|8824.4|8822.9|8822.6|8821.1|346
1673328600000|2023-01-10 05:30:00|8823.2|8821.7|8824.4|8822.9|8824.4|8822.9|8822.7|8821.2|262
1673328900000|2023-01-10 05:35:00|8824.3|8822.8|8825.3|8823.8|8825.6|8824.1|8823.9|8822.4|312
1673329200000|2023-01-10 05:40:00|8825.2|8823.7|8824.6|8823.1|8826.1|8824.6|8824.4|8822.7|275
1673329500000|2023-01-10 05:45:00|8824.7|8823.2|8823.5|8822|8825|8823.5|8823|8821.5|235
1673329800000|2023-01-10 05:50:00|8823.4|8821.9|8824|8822.5|8824.4|8822.9|8822.4|8820.9|262
1673330100000|2023-01-10 05:55:00|8824.1|8822.6|8824.6|8823.1|8825.6|8824.1|8823.2|8821.4|320
1673330400000|2023-01-10 06:00:00|8824.5|8823|8824.3|8822.8|8825.7|8824.2|8824.1|8822.6|322
1673330700000|2023-01-10 06:05:00|8824.2|8822.7|8824.3|8822.8|8824.7|8823.2|8823.8|8822.3|243
1673331000000|2023-01-10 06:10:00|8824.2|8822.7|8824|8822.5|8824.5|8823|8823.6|8822.1|245
1673331300000|2023-01-10 06:15:00|8824.1|8822.6|8824.5|8823|8825.8|8824.3|8823.9|8822.4|369
1673331600000|2023-01-10 06:20:00|8824.4|8822.9|8824.3|8822.8|8824.6|8823.1|8823.4|8821.9|310
1673331900000|2023-01-10 06:25:00|8824.2|8822.7|8824.9|8823.4|8825.6|8824.1|8823.4|8821.9|315
1673332200000|2023-01-10 06:30:00|8825|8823.5|8823.8|8822.3|8825.4|8823.9|8823.6|8822.1|371
1673332500000|2023-01-10 06:35:00|8823.7|8822.2|8824.5|8823|8825|8823.5|8823.1|8821.6|354
1673332800000|2023-01-10 06:40:00|8824.7|8823.2|8825|8823.5|8825.2|8823.7|8823.7|8822.2|358
1673333100000|2023-01-10 06:45:00|8825.1|8823.6|8819.4|8817.9|8825.6|8824.1|8819|8817.5|446
1673333400000|2023-01-10 06:50:00|8819.2|8817.7|8822.4|8820.9|8823.8|8822.3|8819.1|8817.6|362
1673333700000|2023-01-10 06:55:00|8822.3|8820.8|8820|8818.5|8822.4|8820.9|8818.4|8816.9|401
1673334000000|2023-01-10 07:00:00|8820.1|8818.6|8822.4|8820.9|8823|8821.5|8818.1|8816.6|680
1673334300000|2023-01-10 07:05:00|8822.5|8821|8822.7|8821.2|8823.1|8821.6|8820.7|8819.2|520
1673334600000|2023-01-10 07:10:00|8822.6|8821.1|8828.9|8827.4|8830.2|8828.7|8820.8|8819.3|623
1673334900000|2023-01-10 07:15:00|8829.1|8827.6|8827.5|8826|8829.4|8827.9|8826.5|8825|670
1673335200000|2023-01-10 07:20:00|8827.4|8825.9|8827.7|8826.2|8829.9|8828.4|8827.3|8825.8|565
1673335500000|2023-01-10 07:25:00|8827.8|8826.3|8833.3|8831.8|8835.3|8833.8|8827.8|8826.3|507
1673335800000|2023-01-10 07:30:00|8833.4|8831.9|8829.1|8827.6|8833.4|8831.9|8828.3|8826.8|342
1673336100000|2023-01-10 07:35:00|8829|8827.5|8827.1|8825.6|8829.2|8827.7|8826.6|8825.1|423
1673336400000|2023-01-10 07:40:00|8826.9|8825.4|8827.9|8826.4|8829.2|8827.7|8825.7|8824.2|432
1673336700000|2023-01-10 07:45:00|8827.8|8826.3|8828.4|8826.9|8830.9|8829.4|8827.1|8825.6|430
1673337000000|2023-01-10 07:50:00|8828.5|8827|8830.6|8829.1|8833.1|8831.6|8828.5|8827|535
1673337300000|2023-01-10 07:55:00|8830.7|8829.2|8833.7|8832.2|8833.7|8832.2|8829.5|8828|544
1673337600000|2023-01-10 08:00:00|8833.9|8832.4|8832|8830.5|8835|8833.5|8830.5|8829|685
1673337900000|2023-01-10 08:05:00|8831.9|8830.4|8830.5|8829|8832|8830.5|8827.2|8825.8|584
1673338200000|2023-01-10 08:10:00|8830.6|8829.1|8832|8830.5|8832.9|8831.4|8829.8|8828.3|580
1673338500000|2023-01-10 08:15:00|8832.1|8830.6|8828.2|8826.7|8834.7|8833.2|8826.7|8825.4|560
1673338800000|2023-01-10 08:20:00|8828.1|8826.6|8826.2|8824.7|8828.7|8827.2|8824|8822.5|575
1673339100000|2023-01-10 08:25:00|8826.3|8824.8|8827|8825.5|8827.4|8825.9|8824.7|8823.2|490
1673339400000|2023-01-10 08:30:00|8827.1|8825.6|8823.8|8822.3|8828.8|8827.3|8823.5|8822|621
1673339700000|2023-01-10 08:35:00|8824|8822.5|8826.5|8825|8827.3|8825.8|8821.3|8819.8|657
1673340000000|2023-01-10 08:40:00|8826.7|8825.2|8825.9|8824.4|8828.5|8827|8825.3|8823.8|646
1673340300000|2023-01-10 08:45:00|8825.8|8824.3|8824.2|8822.7|8826.1|8824.6|8822|8820.7|553
1673340600000|2023-01-10 08:50:00|8824.1|8822.6|8824|8822.5|8825.2|8823.7|8822.7|8821.3|423
1673340900000|2023-01-10 08:55:00|8823.9|8822.4|8826|8824.5|8827.4|8825.9|8820.5|8819|573
1673341200000|2023-01-10 09:00:00|8826.1|8824.6|8830.7|8829.2|8830.7|8829.2|8825.4|8823.9|638
1673341500000|2023-01-10 09:05:00|8830.6|8829.1|8828|8826.5|8831.4|8829.9|8824.9|8823.4|643
1673341800000|2023-01-10 09:10:00|8827.9|8826.4|8824|8822.5|8829.2|8827.7|8823|8821.6|637
1673342100000|2023-01-10 09:15:00|8823.9|8822.4|8824.2|8823.3|8824.6|8823.5|8822.3|8820.8|524
1673342400000|2023-01-10 09:20:00|8824.3|8823.4|8830.6|8829.1|8830.6|8829.1|8824.2|8822.7|513
1673342700000|2023-01-10 09:25:00|8830.9|8829.4|8826.9|8825.4|8833|8831.5|8826.8|8825.3|634
1673343000000|2023-01-10 09:30:00|8827|8825.5|8824.6|8823.1|8830.4|8828.9|8824.3|8822.8|699
1673343300000|2023-01-10 09:35:00|8824.7|8823.2|8829.1|8827.6|8829.3|8827.8|8824.7|8823.2|520
1673343600000|2023-01-10 09:40:00|8829.2|8827.7|8828|8826.5|8830.9|8829.7|8827.9|8826.4|515
1673343900000|2023-01-10 09:45:00|8828.1|8826.6|8827.7|8826.2|8830.7|8829.2|8827.5|8826|421
1673344200000|2023-01-10 09:50:00|8827.5|8826|8824.8|8823.3|8828.9|8827.4|8824.4|8822.9|429
1673344500000|2023-01-10 09:55:00|8824.9|8823.4|8820.6|8819.1|8826.7|8825.7|8820.2|8819|618
1673344800000|2023-01-10 10:00:00|8820.7|8819.2|8822.1|8820.6|8823.7|8822.2|8818.9|8817.4|604
1673345100000|2023-01-10 10:05:00|8822.6|8821.1|8825.3|8823.8|8827.6|8826.1|8821.4|8820.3|434
1673345400000|2023-01-10 10:10:00|8825.2|8823.7|8823.9|8822.4|8826.2|8824.7|8822.3|8820.8|522
1673345700000|2023-01-10 10:15:00|8824.1|8822.6|8822.8|8821.3|8825.1|8823.6|8822.5|8821|465
1673346000000|2023-01-10 10:20:00|8822.9|8821.4|8822.1|8821.2|8824.4|8822.9|8822.1|8820.9|369
1673346300000|2023-01-10 10:25:00|8822.2|8821.3|8824|8822.5|8824.6|8823.4|8821.8|8820.6|482
1673346600000|2023-01-10 10:30:00|8823.9|8822.4|8822.1|8820.6|8824|8822.5|8820.9|8819.4|448
1673346900000|2023-01-10 10:35:00|8822|8820.5|8822.5|8821|8822.6|8821.2|8820.3|8819.1|359
1673347200000|2023-01-10 10:40:00|8822.3|8820.8|8823.2|8821.7|8824.1|8822.6|8820.1|8818.7|374
1673347500000|2023-01-10 10:45:00|8823.4|8821.9|8824.3|8822.8|8824.9|8823.6|8822.8|8821.3|361
1673347800000|2023-01-10 10:50:00|8824.4|8822.9|8823.5|8822|8825.1|8823.6|8821.8|8820.3|320
1673348100000|2023-01-10 10:55:00|8823.3|8821.8|8821.2|8820.3|8823.8|8822.3|8821.2|8819.9|278
1673348400000|2023-01-10 11:00:00|8821.3|8820.4|8821.7|8820.2|8823.1|8821.9|8819.3|8817.8|427
1673348700000|2023-01-10 11:05:00|8821.6|8820.1|8824.1|8822.6|8824.4|8823|8821.6|8820.1|381
1673349000000|2023-01-10 11:10:00|8824|8822.5|8825.9|8824.4|8826.6|8825.4|8823.3|8821.9|371
1673349300000|2023-01-10 11:15:00|8825.8|8824.3|8826.8|8825.3|8827.2|8826|8824.8|8823.6|438
1673349600000|2023-01-10 11:20:00|8826.9|8825.4|8824|8823.1|8827.5|8826.2|8823.4|8822|416
1673349900000|2023-01-10 11:25:00|8823.9|8823|8825.4|8823.9|8825.8|8824.6|8823.6|8822.1|476
1673350200000|2023-01-10 11:30:00|8825.3|8823.8|8825.6|8824.1|8827.3|8826.2|8822.1|8821.2|534
1673350500000|2023-01-10 11:35:00|8825.2|8824.3|8827.9|8826.4|8828.8|8827.5|8825.1|8823.9|415
1673350800000|2023-01-10 11:40:00|8827.2|8826.3|8828|8826.5|8829.7|8828.2|8826.6|8825.1|358
1673351100000|2023-01-10 11:45:00|8828.1|8826.6|8830.5|8829|8830.8|8829.6|8827.9|8826.4|350
1673351400000|2023-01-10 11:50:00|8830.4|8828.9|8835.4|8833.9|8835.7|8834.4|8829.3|8828.1|357
1673351700000|2023-01-10 11:55:00|8835.3|8833.8|8832.8|8831.3|8837.8|8836.8|8832.5|8831.3|495
1673352000000|2023-01-10 12:00:00|8832.9|8831.4|8832.5|8831|8836.5|8835.4|8831.8|8830.6|508
1673352300000|2023-01-10 12:05:00|8832.6|8831.1|8837.1|8836.2|8837.6|8836.3|8832.3|8831.1|379
1673352600000|2023-01-10 12:10:00|8837|8836.1|8836.3|8834.8|8839.9|8838.8|8835.5|8834.6|459
1673352900000|2023-01-10 12:15:00|8836.4|8834.9|8834.8|8833.3|8838.2|8837|8834|8832.8|496
1673353200000|2023-01-10 12:20:00|8834.7|8833.2|8835.1|8834.2|8837.6|8836.3|8834.1|8832.9|457
1673353500000|2023-01-10 12:25:00|8835|8834.1|8835.3|8833.8|8835.5|8834.4|8833.4|8832.4|427
1673353800000|2023-01-10 12:30:00|8835.4|8833.9|8835.3|8833.8|8836|8835|8834.6|8833.5|305
1673354100000|2023-01-10 12:35:00|8835.4|8833.9|8835.6|8834.1|8835.8|8834.9|8834|8832.6|353
1673354400000|2023-01-10 12:40:00|8835.7|8834.2|8835.1|8833.6|8836.5|8835.3|8832.9|8831.5|496
1673354700000|2023-01-10 12:45:00|8835.2|8833.7|8836|8834.5|8836.1|8835|8832.8|8831.5|385
1673355000000|2023-01-10 12:50:00|8836.1|8834.6|8836.2|8834.7|8837|8835.8|8835.4|8834.2|313
1673355300000|2023-01-10 12:55:00|8836.3|8834.8|8839.7|8838.2|8840.5|8839.3|8834.2|8832.9|595
1673355600000|2023-01-10 13:00:00|8839.6|8838.1|8838.9|8837.4|8841.8|8840.3|8835.7|8834.5|611
1673355900000|2023-01-10 13:05:00|8838.8|8837.3|8835.2|8833.7|8839.4|8837.9|8833.7|8832.4|533
1673356200000|2023-01-10 13:10:00|8835.3|8833.8|8833.9|8832.4|8836|8834.5|8832.4|8831.1|498
1673356500000|2023-01-10 13:15:00|8834|8832.5|8832.8|8831.3|8835.5|8834.4|8832.1|8831|582
1673356800000|2023-01-10 13:20:00|8832.6|8831.1|8831.7|8830.8|8833.7|8832.5|8829.9|8828.7|493
1673357100000|2023-01-10 13:25:00|8831.8|8830.9|8835.9|8834.4|8836|8834.6|8831.7|8830.6|520
1673357400000|2023-01-10 13:30:00|8835.8|8834.3|8841.3|8839.8|8841.8|8840.3|8835.6|8834.2|694
1673357700000|2023-01-10 13:35:00|8841.2|8839.7|8843.7|8842.2|8844.7|8843.5|8839.4|8838.3|602
1673358000000|2023-01-10 13:40:00|8843.4|8842.5|8844.1|8842.6|8847.1|8845.9|8843.1|8841.8|549
1673358300000|2023-01-10 13:45:00|8844|8842.5|8840.4|8838.9|8844|8842.7|8838.6|8837.6|536
1673358600000|2023-01-10 13:50:00|8840.6|8839.1|8838.2|8836.7|8841.5|8840.4|8837.1|8835.6|545
1673358900000|2023-01-10 13:55:00|8838.1|8836.6|8834.5|8833|8838.2|8836.7|8833.8|8832.3|498
1673359200000|2023-01-10 14:00:00|8834.1|8832.6|8834.3|8832.8|8839.8|8838.3|8833.4|8831.3|1109
1673359500000|2023-01-10 14:05:00|8834.2|8832.7|8830.1|8828.6|8835.7|8834.2|8830|8828.5|1067
1673359800000|2023-01-10 14:10:00|8830.3|8828.8|8835.2|8833.7|8836.9|8835.4|8828.3|8826.8|754
1673360100000|2023-01-10 14:15:00|8835.3|8833.8|8838.9|8837.4|8839.3|8837.8|8834.2|8832.7|723
1673360400000|2023-01-10 14:20:00|8839|8837.5|8837.3|8835.8|8841.1|8839.9|8836.8|8835.3|730
1673360700000|2023-01-10 14:25:00|8837.4|8835.9|8838.3|8836.8|8838.5|8837|8834.5|8833|734
1673361000000|2023-01-10 14:30:00|8838.5|8837|8832.7|8831.2|8838.6|8837.1|8831.1|8829.7|946
1673361300000|2023-01-10 14:35:00|8832.8|8831.3|8838|8836.5|8838.2|8836.8|8831.2|8829.9|854
1673361600000|2023-01-10 14:40:00|8838.1|8836.6|8837.2|8835.7|8839.9|8838.7|8836.4|8835.1|852
1673361900000|2023-01-10 14:45:00|8837.3|8835.8|8836.4|8834.9|8838.8|8837.3|8834.6|8833.3|816
1673362200000|2023-01-10 14:50:00|8836.6|8835.1|8834.6|8833.1|8839.9|8838.8|8834.5|8833|894
1673362500000|2023-01-10 14:55:00|8834.7|8833.2|8836.5|8835|8838.7|8837.6|8834.6|8833.1|908
1673362800000|2023-01-10 15:00:00|8836.3|8834.8|8835.5|8834|8838.5|8837|8834.1|8832.6|939
1673363100000|2023-01-10 15:05:00|8835.4|8833.9|8835.2|8834.3|8837.8|8836.5|8833.9|8832.9|813
1673363400000|2023-01-10 15:10:00|8835.1|8834.2|8833.1|8831.6|8836.5|8835.1|8831.6|8830.4|903
1673363700000|2023-01-10 15:15:00|8833.2|8831.7|8837.4|8836.5|8837.8|8836.6|8832|8830.5|776
1673364000000|2023-01-10 15:20:00|8837.5|8836.6|8837.1|8835.6|8839.1|8837.6|8835.1|8833.6|694
1673364300000|2023-01-10 15:25:00|8836.9|8835.4|8833.7|8832.2|8837|8835.8|8832|8830.8|712
1673364600000|2023-01-10 15:30:00|8833.5|8832.6|8832.5|8831|8834.1|8832.8|8829.3|8827.9|919
1673364900000|2023-01-10 15:35:00|8832.4|8830.9|8832.6|8831.7|8836.7|8835.2|8831.4|8830|714
1673365200000|2023-01-10 15:40:00|8832.5|8831.6|8834.2|8832.7|8834.8|8833.3|8830.3|8828.9|711
1673365500000|2023-01-10 15:45:00|8834.1|8832.6|8832.6|8831.1|8835.4|8833.9|8828.1|8826.6|770
1673365800000|2023-01-10 15:50:00|8832.5|8831|8831.4|8830.5|8834.9|8833.4|8826.8|8825.4|955
1673366100000|2023-01-10 15:55:00|8831.3|8830.4|8831.4|8830.5|8836.1|8835.2|8830.2|8829.2|798
1673366400000|2023-01-10 16:00:00|8831.9|8830.4|8826.3|8824.8|8832.8|8831.9|8824.4|8823.2|820
1673366700000|2023-01-10 16:05:00|8826.4|8824.9|8821.7|8820.2|8827.1|8825.8|8821.1|8819.6|583
1673367000000|2023-01-10 16:10:00|8821.5|8820.6|8825.9|8824.4|8826.5|8825.2|8821.4|8820.2|455
1673367300000|2023-01-10 16:15:00|8825.8|8824.3|8819.9|8819|8826.7|8825.3|8819.9|8818.8|585
1673367600000|2023-01-10 16:20:00|8820|8819.1|8826.2|8824.7|8826.8|8825.5|8818.3|8817|572
1673367900000|2023-01-10 16:25:00|8825.9|8825|8826|8824.5|8827.2|8825.9|8824.7|8823.5|583
1673368200000|2023-01-10 16:30:00|8825.9|8824.4|8829.6|8828.1|8829.7|8828.5|8824.8|8823.3|563
1673368500000|2023-01-10 16:35:00|8829.7|8828.2|8832.2|8830.7|8832.4|8830.9|8828.4|8826.9|564
1673368800000|2023-01-10 16:40:00|8832.1|8830.6|8832.1|8830.6|8832.4|8830.9|8828.7|8827.2|579
1673369100000|2023-01-10 16:45:00|8832|8830.5|8834.2|8833.3|8834.3|8833.4|8830.7|8829.2|461
1673369400000|2023-01-10 16:50:00|8834.3|8833.4|8834.7|8833.8|8835.4|8834.2|8832.2|8830.9|497
1673369700000|2023-01-10 16:55:00|8834.6|8833.7|8834.7|8833.8|8837.3|8836.1|8834.1|8833.2|523
1673370000000|2023-01-10 17:00:00|8835|8833.5|8830.4|8828.9|8835.5|8834.4|8829.1|8828.1|662
1673370300000|2023-01-10 17:05:00|8830.5|8829|8828.9|8827.4|8831.1|8830|8827.9|8826.5|544
1673370600000|2023-01-10 17:10:00|8829|8827.5|8833|8831.5|8833.6|8832.7|8828.7|8827.4|416
1673370900000|2023-01-10 17:15:00|8832.6|8831.7|8831.3|8829.8|8834.3|8832.8|8830.4|8829.3|404
1673371200000|2023-01-10 17:20:00|8831.4|8829.9|8832.3|8831.4|8833|8831.7|8831|8829.7|305
1673371500000|2023-01-10 17:25:00|8832.6|8831.1|8831.9|8830.4|8833.2|8832.1|8831.3|8829.8|350
1673371800000|2023-01-10 17:30:00|8831.8|8830.3|8831.8|8830.3|8833.2|8831.9|8829.3|8827.8|308
1673372100000|2023-01-10 17:35:00|8831.7|8830.2|8831.7|8830.2|8833.3|8832.2|8830.5|8829.3|293
1673372400000|2023-01-10 17:40:00|8831.8|8830.3|8832.7|8831.2|8833.7|8832.3|8831.7|8830.3|266
1673372700000|2023-01-10 17:45:00|8832.6|8831.1|8831.2|8830.3|8833.2|8832.3|8831|8830|295
1673373000000|2023-01-10 17:50:00|8831.3|8830.4|8833.9|8832.4|8835.1|8833.6|8831.2|8830.3|383
1673373300000|2023-01-10 17:55:00|8834|8832.5|8835.8|8834.3|8836.6|8835.6|8834|8832.5|328
1673373600000|2023-01-10 18:00:00|8835.9|8834.4|8834.9|8833.4|8836.9|8835.7|8833.9|8832.4|351
1673373900000|2023-01-10 18:05:00|8834.8|8833.3|8834|8833.1|8835.8|8834.3|8833.3|8832.1|287
1673374200000|2023-01-10 18:10:00|8834.1|8833.2|8834.4|8833.5|8835.7|8834.2|8833.6|8832.7|318
1673374500000|2023-01-10 18:15:00|8834.5|8833.6|8836|8834.5|8836|8834.8|8834.4|8833.2|315
1673374800000|2023-01-10 18:20:00|8836.1|8834.6|8836.6|8835.7|8837.6|8836.5|8835.9|8834.5|309
1673375100000|2023-01-10 18:25:00|8836.7|8835.8|8834.4|8833.5|8837.3|8836.2|8834|8832.8|257
1673375400000|2023-01-10 18:30:00|8834.6|8833.7|8833.5|8832.6|8835.6|8834.7|8832.5|8831.6|339
1673375700000|2023-01-10 18:35:00|8833.4|8832.5|8831.1|8830.2|8833.6|8832.7|8831.1|8830.1|370
1673376000000|2023-01-10 18:40:00|8831|8830.1|8831.4|8829.9|8831.6|8830.5|8830.4|8829.3|300
1673376300000|2023-01-10 18:45:00|8831.3|8829.8|8830|8828.5|8831.8|8830.4|8829.4|8828.3|224
1673376600000|2023-01-10 18:50:00|8830.1|8828.6|8832.8|8831.3|8833.5|8832.2|8829.7|8828.3|293
1673376900000|2023-01-10 18:55:00|8832.7|8831.2|8830.2|8829.3|8833|8831.8|8830.2|8829|330
1673377200000|2023-01-10 19:00:00|8830.3|8829.4|8830.7|8829.2|8832.5|8831.3|8829.4|8828.1|384
1673377500000|2023-01-10 19:05:00|8830.4|8829.5|8830.7|8829.2|8831.6|8830.3|8829.8|8828.4|289
1673377800000|2023-01-10 19:10:00|8830.8|8829.3|8830.4|8828.9|8831.5|8830.3|8829.8|8828.6|301
1673378100000|2023-01-10 19:15:00|8830.5|8829|8829.6|8828.1|8830.7|8829.4|8828.9|8828|247
1673378400000|2023-01-10 19:20:00|8829.7|8828.2|8829|8828.1|8830|8828.6|8828.9|8827.4|252
1673378700000|2023-01-10 19:25:00|8828.9|8828|8828.5|8827.6|8829.9|8829|8828.4|8827.5|243
1673379000000|2023-01-10 19:30:00|8828.4|8827.5|8828.7|8827.2|8829.1|8827.9|8827.7|8826.6|221
1673379300000|2023-01-10 19:35:00|8828.8|8827.3|8828.7|8827.8|8829.1|8827.9|8827.6|8826.4|180
1673379600000|2023-01-10 19:40:00|8828.8|8827.9|8829|8828.1|8829.4|8828.5|8828.5|8827.2|205
1673379900000|2023-01-10 19:45:00|8828.9|8828|8827.8|8826.9|8829.9|8829|8827.6|8826.7|234
1673380200000|2023-01-10 19:50:00|8827.7|8826.8|8829.4|8828.5|8830.4|8829.2|8827.6|8826.2|227
1673380500000|2023-01-10 19:55:00|8829.5|8828.6|8830.6|8829.7|8830.8|8829.9|8829.2|8828.1|269
1673380800000|2023-01-10 20:00:00|8830.7|8829.8|8832.8|8831.3|8833|8831.8|8829.9|8829|353
1673381100000|2023-01-10 20:05:00|8832.9|8831.4|8834.4|8832.9|8834.5|8833.2|8832.8|8831.3|221
1673381400000|2023-01-10 20:10:00|8834.3|8832.8|8834.4|8832.9|8834.6|8833.5|8833.8|8832.4|216
1673381700000|2023-01-10 20:15:00|8834.3|8832.8|8833.5|8832.6|8834.6|8833.5|8833.4|8832.2|203
1673382000000|2023-01-10 20:20:00|8833.4|8832.5|8834.4|8832.9|8834.6|8833.4|8833|8831.5|345
1673382300000|2023-01-10 20:25:00|8834.5|8833|8833.5|8832|8834.9|8833.8|8833.1|8831.8|188
1673382600000|2023-01-10 20:30:00|8833.4|8831.9|8834.5|8833|8834.9|8833.7|8832.2|8831|309
1673382900000|2023-01-10 20:35:00|8834.4|8832.9|8831.8|8830.9|8835.7|8834.6|8831.4|8830.5|342
1673383200000|2023-01-10 20:40:00|8831.9|8831|8833.7|8832.8|8834|8832.8|8830.8|8829.8|314
1673383500000|2023-01-10 20:45:00|8833.6|8832.7|8834.3|8833.4|8835.5|8834.3|8832.9|8831.8|301
1673383800000|2023-01-10 20:50:00|8834.4|8833.5|8833.6|8832.1|8835.7|8834.7|8832.8|8831.4|312
1673384100000|2023-01-10 20:55:00|8833.5|8832|8835.7|8834.8|8836|8835.1|8833.3|8831.9|299
1673384400000|2023-01-10 21:00:00|8836|8835.1|8835.5|8834|8837.2|8836|8835.1|8834|253
1673384700000|2023-01-10 21:05:00|8835.6|8834.1|8834.9|8834|8835.8|8834.6|8834.5|8833.4|127
1673385000000|2023-01-10 21:10:00|8834.8|8833.9|8835|8833.5|8835.7|8834.5|8834.2|8832.9|155
1673385300000|2023-01-10 21:15:00|8834.8|8833.3|8834.5|8833|8835.2|8833.9|8833.8|8832.5|133
1673385600000|2023-01-10 21:20:00|8834.6|8833.1|8836.2|8835.3|8836.5|8835.6|8834.3|8832.8|164
1673385900000|2023-01-10 21:25:00|8836.3|8835.4|8836.9|8835.4|8837|8835.7|8834.9|8834|151
1673386200000|2023-01-10 21:30:00|8836.8|8835.3|8834.4|8833.5|8836.9|8835.5|8834.3|8833.2|158
1673386500000|2023-01-10 21:35:00|8834.3|8833.4|8835.1|8834.2|8835.4|8834.2|8833.9|8832.5|136
1673386800000|2023-01-10 21:40:00|8835.4|8833.9|8836.7|8835.2|8837.3|8835.8|8834.8|8833.4|136
1673387100000|2023-01-10 21:45:00|8836.5|8835|8834.9|8833.4|8836.9|8835.4|8834.7|8833.2|129
1673387400000|2023-01-10 21:50:00|8835|8833.5|8835.2|8834.3|8836.7|8835.2|8834.7|8832.9|281
1673387700000|2023-01-10 21:55:00|8835.1|8834.2|8838.1|8829.9|8840|8835.4|8834.6|8829|472
1673388000000|2023-01-10 22:00:00|8839.8|8828.8|8835.3|8824.3|8840.1|8829.1|8835.2|8824.2|62
1673388300000|2023-01-10 22:05:00|8835.5|8824.5|8838.7|8827.7|8839.4|8828.4|8835.4|8824.4|102
1673388600000|2023-01-10 22:10:00|8838.6|8827.6|8839.9|8828.9|8840.5|8829.5|8837|8826|72
1673388900000|2023-01-10 22:15:00|8839.8|8828.8|8839.4|8828.4|8840.3|8829.3|8838.3|8827.3|74
1673389200000|2023-01-10 22:20:00|8839.3|8828.3|8838.9|8827.9|8840.4|8829.4|8838|8827|92
1673389500000|2023-01-10 22:25:00|8839|8828|8840.9|8829.9|8844.2|8833.2|8837.8|8826.8|359
1673389800000|2023-01-10 22:30:00|8841|8830|8839.8|8828.8|8841.6|8831.6|8838.2|8827.2|1193
1673390100000|2023-01-10 22:35:00|8840|8829|8840.1|8830.4|8841.5|8830.9|8839.6|8828.8|420
1673390400000|2023-01-10 22:40:00|8840|8830|8841.2|8830.2|8841.6|8832.9|8839.2|8829|499
1673390700000|2023-01-10 22:45:00|8840.1|8830.9|8838.6|8831|8841.6|8832|8837.4|8830|1718
1673391000000|2023-01-10 22:50:00|8838.7|8830.8|8839.3|8831.1|8840.9|8831.9|8838|8829.8|1561
1673391300000|2023-01-10 22:55:00|8839.1|8831|8841.8|8833.7|8844.2|8834.6|8838.6|8831|507
1673391600000|2023-01-10 23:00:00|8844.3|8833.3|8838.1|8834.7|8847.5|8836.5|8837.1|8830.5|273
1673391900000|2023-01-10 23:05:00|8837.9|8834.5|8838.8|8835.2|8840.3|8836.3|8837.5|8833.6|207
1673392200000|2023-01-10 23:10:00|8838.7|8835.6|8837.2|8833.1|8839.7|8836.5|8836.6|8832.7|195
1673392500000|2023-01-10 23:15:00|8837|8833.4|8837.3|8835.8|8838.7|8836.9|8835.6|8833.4|349
1673392800000|2023-01-10 23:20:00|8837.1|8835.6|8837.2|8835.7|8838.3|8836.6|8837|8835.2|261
1673393100000|2023-01-10 23:25:00|8837.1|8835.6|8837.2|8834.9|8837.7|8836|8836.5|8834.6|440
1673393400000|2023-01-10 23:30:00|8837.3|8834.8|8836.2|8834.7|8837.7|8835.6|8836.2|8834.4|657
1673393700000|2023-01-10 23:35:00|8836.3|8834.8|8834.5|8833|8836.8|8835.1|8833.9|8832.3|237
1673394000000|2023-01-10 23:40:00|8834.4|8832.9|8835|8833.5|8835.3|8833.6|8834.2|8832.2|228
1673394300000|2023-01-10 23:45:00|8834.9|8833.4|8836.1|8834.6|8836.5|8834.7|8834.9|8833.4|243
1673394600000|2023-01-10 23:50:00|8836.2|8834.7|8836.2|8834.7|8836.5|8835.2|8835.9|8834|97
1673394900000|2023-01-10 23:55:00|8836.1|8834.6|8836.4|8834.9|8836.6|8835|8836|8834.4|109
1673395200000|2023-01-11 00:00:00|8836.3|8834.8|8834.8|8833.3|8836.3|8834.8|8834.5|8832.7|200
1673395500000|2023-01-11 00:05:00|8834.9|8833.4|8835|8833.5|8835.7|8834.1|8833.6|8832.1|437
1673395800000|2023-01-11 00:10:00|8834.9|8833.4|8834.2|8832.7|8835|8833.4|8834|8832.5|192
1673396100000|2023-01-11 00:15:00|8834.1|8832.6|8835.8|8834.3|8835.9|8834.4|8834|8832.5|217
1673396400000|2023-01-11 00:20:00|8835.7|8834.2|8836.2|8834.7|8836.4|8834.9|8834.8|8833.3|169
1673396700000|2023-01-11 00:25:00|8836.1|8834.6|8836.5|8835|8837|8835.5|8835.8|8834.3|252
1673397000000|2023-01-11 00:30:00|8836.4|8834.9|8833.1|8831.6|8836.8|8835.3|8832.9|8831.4|447
1673397300000|2023-01-11 00:35:00|8833|8831.5|8832.8|8831.3|8833.5|8832|8832.2|8830.7|316
1673397600000|2023-01-11 00:40:00|8832.7|8831.2|8832.5|8831|8833.3|8831.8|8832.4|8830.9|257
1673397900000|2023-01-11 00:45:00|8832.6|8831.1|8835.4|8833.9|8835.4|8833.9|8832.6|8831.1|261
1673398200000|2023-01-11 00:50:00|8835.5|8834|8837.8|8836.3|8838|8836.5|8835|8833.3|340
1673398500000|2023-01-11 00:55:00|8838.1|8836.6|8837.5|8836|8838.1|8836.6|8836.8|8835.3|260
1673398800000|2023-01-11 01:00:00|8837.6|8836.1|8836.9|8835.4|8839.1|8837.6|8836.9|8835.4|304
1673399100000|2023-01-11 01:05:00|8837|8835.5|8836.7|8835.2|8838.3|8836.8|8836.6|8835.1|363
1673399400000|2023-01-11 01:10:00|8836.8|8835.3|8835.5|8834|8837.4|8835.9|8835.1|8833.6|392
1673399700000|2023-01-11 01:15:00|8835.4|8833.9|8834.6|8833.1|8835.7|8834.2|8834.5|8833|282
1673400000000|2023-01-11 01:20:00|8834.7|8833.2|8834.7|8833.2|8835.5|8834|8833.8|8832.3|294
1673400300000|2023-01-11 01:25:00|8835.1|8833.6|8834|8832.5|8835.6|8834.1|8833.8|8832.3|271
1673400600000|2023-01-11 01:30:00|8834.1|8832.6|8834.8|8833.3|8835.2|8833.7|8833.6|8832.1|342
1673400900000|2023-01-11 01:35:00|8834.9|8833.4|8834.5|8833|8835.6|8834.1|8834.1|8832.6|319
1673401200000|2023-01-11 01:40:00|8834.4|8832.9|8833.8|8832.3|8834.5|8833|8833.1|8831.6|361
1673401500000|2023-01-11 01:45:00|8833.7|8832.2|8832.5|8831|8833.9|8832.4|8832.3|8830.8|272
1673401800000|2023-01-11 01:50:00|8832.6|8831.1|8832.3|8830.8|8832.6|8831.1|8831.8|8830.3|212
1673402100000|2023-01-11 01:55:00|8832.4|8830.9|8832.4|8830.9|8833.6|8832.1|8832.3|8830.8|234
1673402400000|2023-01-11 02:00:00|8832.5|8831|8832.4|8830.9|8833.1|8831.6|8832|8830.5|284
1673402700000|2023-01-11 02:05:00|8832.5|8831|8832.2|8830.7|8832.5|8831|8831.6|8830.1|251
1673403000000|2023-01-11 02:10:00|8832.3|8830.8|8831.9|8830.4|8832.5|8831|8831.7|8830.2|161
1673403300000|2023-01-11 02:15:00|8831.8|8830.3|8832.4|8830.9|8832.8|8831.3|8831.3|8829.8|175
1673403600000|2023-01-11 02:20:00|8832.3|8830.8|8832|8830.5|8832.7|8831.2|8831.8|8830.3|167
1673403900000|2023-01-11 02:25:00|8831.9|8830.4|8831.1|8829.6|8832.3|8830.8|8830.8|8829.3|248
1673404200000|2023-01-11 02:30:00|8831.2|8829.7|8830.8|8829.3|8831.7|8830.2|8830.7|8829.2|277
1673404500000|2023-01-11 02:35:00|8830.9|8829.4|8832.3|8830.8|8832.9|8831.4|8830.9|8829.4|348
1673404800000|2023-01-11 02:40:00|8832.4|8830.9|8832.2|8830.7|8833.1|8831.6|8832.2|8830.7|258
1673405100000|2023-01-11 02:45:00|8832.3|8830.8|8832.8|8831.3|8833.1|8831.5|8831.8|8830.3|293
1673405400000|2023-01-11 02:50:00|8832.6|8831.1|8830.8|8829.3|8832.8|8831.3|8830.1|8828.6|230
1673405700000|2023-01-11 02:55:00|8830.7|8829.2|8831|8829.5|8831.4|8829.9|8829.8|8828.3|473
1673406000000|2023-01-11 03:00:00|8831.1|8829.6|8831.4|8829.9|8831.8|8830.3|8830.4|8828.9|256
1673406300000|2023-01-11 03:05:00|8831.5|8830|8832|8830.5|8832.3|8831|8831.3|8829.8|149
1673406600000|2023-01-11 03:10:00|8832.1|8830.6|8833.9|8832.4|8833.9|8832.4|8832.1|8830.6|208
1673406900000|2023-01-11 03:15:00|8833.8|8832.3|8834|8832.5|8834.9|8833.4|8833.2|8831.7|306
1673407200000|2023-01-11 03:20:00|8834.1|8832.6|8833.8|8832.3|8834.4|8832.9|8833.5|8832|231
1673407500000|2023-01-11 03:25:00|8833.7|8832.2|8833.4|8831.9|8834.4|8832.9|8832.9|8831.4|264
1673407800000|2023-01-11 03:30:00|8833.5|8832|8833|8831.5|8833.7|8832.2|8832.1|8830.6|257
1673408100000|2023-01-11 03:35:00|8832.9|8831.4|8832.6|8831.1|8834.1|8832.6|8832.5|8831|242
1673408400000|2023-01-11 03:40:00|8832.7|8831.2|8833|8831.5|8833|8831.5|8831.9|8830.4|206
1673408700000|2023-01-11 03:45:00|8832.9|8831.4|8833|8831.5|8833.3|8831.8|8832.6|8831.1|209
1673409000000|2023-01-11 03:50:00|8832.9|8831.4|8833.6|8832.1|8834.8|8833.3|8832.8|8831.3|290
1673409300000|2023-01-11 03:55:00|8833.7|8832.2|8832.1|8830.6|8834|8832.5|8832|8830.5|222
1673409600000|2023-01-11 04:00:00|8832|8830.5|8832.6|8831.1|8832.7|8831.2|8831.6|8830.1|201
1673409900000|2023-01-11 04:05:00|8832.5|8831|8831.9|8830.4|8832.6|8831.1|8831.4|8829.8|221
1673410200000|2023-01-11 04:10:00|8831.8|8830.3|8831.4|8829.9|8832.5|8831|8831.3|8829.8|194
1673410500000|2023-01-11 04:15:00|8831.5|8830|8832.5|8831|8833|8831.5|8831.1|8829.6|150
1673410800000|2023-01-11 04:20:00|8832.6|8831.1|8833|8831.5|8833.1|8831.6|8832.1|8830.6|181
1673411100000|2023-01-11 04:25:00|8832.9|8831.4|8831.8|8830.3|8833.1|8831.6|8831.6|8830.1|169
1673411400000|2023-01-11 04:30:00|8831.9|8830.4|8831.1|8829.6|8831.9|8830.4|8830.3|8828.8|277
1673411700000|2023-01-11 04:35:00|8831|8829.5|8831.4|8829.9|8831.8|8830.3|8830.5|8829|143
1673412000000|2023-01-11 04:40:00|8831.3|8829.8|8832.6|8831.1|8832.8|8831.3|8830.7|8829.2|259
1673412300000|2023-01-11 04:45:00|8832.5|8831|8832.6|8831.1|8832.9|8831.4|8831.6|8830.1|188
1673412600000|2023-01-11 04:50:00|8832.5|8831|8833.4|8831.9|8833.5|8832|8832.4|8830.9|212
1673412900000|2023-01-11 04:55:00|8833.3|8831.8|8832.4|8830.9|8833.4|8831.9|8832.1|8830.6|162
1673413200000|2023-01-11 05:00:00|8832.3|8830.8|8833|8831.5|8833|8831.5|8832.1|8830.6|118
1673413500000|2023-01-11 05:05:00|8832.9|8831.4|8833.3|8831.8|8833.5|8832|8832.7|8831.2|219
1673413800000|2023-01-11 05:10:00|8833.2|8831.7|8833.8|8832.3|8834|8832.5|8833.1|8831.6|190
1673414100000|2023-01-11 05:15:00|8833.7|8832.2|8834.2|8832.7|8835.2|8833.7|8833.7|8832.2|247
1673414400000|2023-01-11 05:20:00|8834.3|8832.8|8835.4|8833.9|8836.2|8834.7|8833.9|8832.4|229
1673414700000|2023-01-11 05:25:00|8835.3|8833.8|8835|8833.5|8835.6|8834.1|8834.5|8833|210
1673415000000|2023-01-11 05:30:00|8835.1|8833.6|8836.6|8835.1|8837|8835.5|8834.7|8833.2|195
1673415300000|2023-01-11 05:35:00|8836.5|8835|8836.2|8834.7|8837|8835.5|8835.9|8834.4|233
1673415600000|2023-01-11 05:40:00|8836.3|8834.8|8835.3|8833.8|8836.3|8834.8|8834.9|8833.4|256
1673415900000|2023-01-11 05:45:00|8835.2|8833.7|8836.6|8835.1|8836.7|8835.2|8834.6|8833.1|265
1673416200000|2023-01-11 05:50:00|8836.7|8835.2|8836.2|8834.7|8836.7|8835.4|8835.7|8834.2|292
1673416500000|2023-01-11 05:55:00|8836.3|8834.8|8833|8831.5|8836.6|8835.1|8832.5|8831|404
1673416800000|2023-01-11 06:00:00|8832.9|8831.4|8831.9|8830.4|8833|8831.5|8831.3|8830|338
1673417100000|2023-01-11 06:05:00|8831.8|8830.3|8832.4|8830.9|8832.5|8831.3|8831.5|8830|230
1673417400000|2023-01-11 06:10:00|8832.3|8830.8|8833|8831.5|8833.4|8831.9|8832.1|8830.6|278
1673417700000|2023-01-11 06:15:00|8832.9|8831.4|8834.3|8832.8|8834.4|8832.9|8832.4|8830.9|244
1673418000000|2023-01-11 06:20:00|8834.4|8832.9|8836.8|8835.3|8837|8835.5|8834.3|8832.8|301
1673418300000|2023-01-11 06:25:00|8836.9|8835.4|8836.4|8834.9|8837|8835.8|8836|8834.5|252
1673418600000|2023-01-11 06:30:00|8836.5|8835|8835.8|8834.3|8836.6|8835.1|8835.3|8833.8|293
1673418900000|2023-01-11 06:35:00|8835.9|8834.4|8836.1|8834.6|8836.9|8835.4|8835.5|8834|311
1673419200000|2023-01-11 06:40:00|8836.2|8834.7|8836.2|8834.7|8837|8835.5|8835.3|8833.8|284
1673419500000|2023-01-11 06:45:00|8836.3|8834.8|8837.7|8836.2|8837.7|8836.2|8835.7|8834.2|271
1673419800000|2023-01-11 06:50:00|8837.6|8836.1|8837.3|8835.8|8837.8|8836.3|8836.5|8835|207
1673420100000|2023-01-11 06:55:00|8837.2|8835.7|8836.1|8834.6|8837.3|8835.8|8836|8834.3|308
1673420400000|2023-01-11 07:00:00|8835.7|8834.2|8836.2|8834.7|8836.7|8835.2|8833.6|8832.1|437
1673420700000|2023-01-11 07:05:00|8836.3|8834.8|8836.4|8834.9|8837|8835.5|8835|8833.5|356
1673421000000|2023-01-11 07:10:00|8836.5|8835|8833.7|8832.2|8836.8|8835.3|8832.7|8831.2|401
1673421300000|2023-01-11 07:15:00|8833.6|8832.1|8832.3|8830.8|8833.6|8832.1|8832|8830.5|385
1673421600000|2023-01-11 07:20:00|8832.2|8830.7|8834.8|8833.3|8834.8|8833.3|8831.6|8830.1|385
1673421900000|2023-01-11 07:25:00|8834.7|8833.2|8834.3|8832.8|8835|8833.5|8832.2|8830.7|341
1673422200000|2023-01-11 07:30:00|8834.4|8832.9|8834.4|8833.5|8836.7|8835.3|8833.6|8832.1|409
1673422500000|2023-01-11 07:35:00|8834.5|8833.6|8837.1|8835.6|8837.2|8835.9|8834.4|8833.1|309
1673422800000|2023-01-11 07:40:00|8837|8835.5|8838.3|8836.8|8838.4|8837|8835|8833.7|458
1673423100000|2023-01-11 07:45:00|8838.2|8836.7|8841.1|8839.6|8842.5|8841.3|8838.1|8836.6|496
1673423400000|2023-01-11 07:50:00|8841.2|8839.7|8842.4|8840.9|8842.9|8841.5|8839.2|8838|386
1673423700000|2023-01-11 07:55:00|8842.1|8841.2|8840.6|8839.1|8842.4|8841.2|8838.1|8836.6|419
1673424000000|2023-01-11 08:00:00|8840.4|8838.9|8836.6|8835.1|8840.4|8838.9|8835.4|8833.9|668
1673424300000|2023-01-11 08:05:00|8836.4|8835.5|8836.3|8835.4|8838|8836.7|8834.4|8833|660
1673424600000|2023-01-11 08:10:00|8836.4|8835.5|8838.5|8837.6|8839.2|8837.7|8836.2|8834.9|454
1673424900000|2023-01-11 08:15:00|8838.8|8837.3|8843.7|8842.2|8844.4|8843.2|8838.7|8837.2|503
1673425200000|2023-01-11 08:20:00|8843.8|8842.3|8841.3|8839.8|8844.4|8843|8839.8|8838.6|602
1673425500000|2023-01-11 08:25:00|8841.4|8839.9|8840.6|8839.1|8842.1|8840.6|8840|8838.5|466
1673425800000|2023-01-11 08:30:00|8840.3|8839.4|8838.8|8837.9|8840.9|8839.4|8836.9|8835.6|671
1673426100000|2023-01-11 08:35:00|8838.7|8837.8|8836.9|8835.4|8838.9|8837.8|8835.5|8834.3|481
1673426400000|2023-01-11 08:40:00|8836.8|8835.3|8841.8|8840.3|8842|8840.8|8836.3|8834.8|494
1673426700000|2023-01-11 08:45:00|8841.9|8840.4|8841.9|8841|8843|8842.1|8840.8|8839.6|399
1673427000000|2023-01-11 08:50:00|8841.8|8840.9|8847.3|8845.8|8848.1|8846.6|8840.6|8839.7|535
1673427300000|2023-01-11 08:55:00|8847.2|8845.7|8848.1|8846.6|8849.5|8848.4|8846.7|8845.2|637
1673427600000|2023-01-11 09:00:00|8848.3|8846.8|8845.5|8844.6|8848.3|8846.8|8844.8|8843.3|746
1673427900000|2023-01-11 09:05:00|8845.6|8844.7|8845.2|8843.7|8846.8|8845.6|8842.4|8841.3|554
1673428200000|2023-01-11 09:10:00|8845.3|8843.8|8846.1|8844.6|8846.4|8844.9|8843|8841.6|459
1673428500000|2023-01-11 09:15:00|8846|8844.5|8848.1|8846.6|8848.2|8846.9|8840.8|8839.6|666
1673428800000|2023-01-11 09:20:00|8848.5|8847|8845.1|8844.2|8848.7|8847.3|8842.3|8841.2|601
1673429100000|2023-01-11 09:25:00|8845.3|8843.8|8847.2|8845.7|8847.6|8846.2|8844.8|8843.7|500
1673429400000|2023-01-11 09:30:00|8847.1|8845.6|8843|8841.5|8847.7|8846.4|8842.6|8841.1|468
1673429700000|2023-01-11 09:35:00|8843.1|8841.6|8847.7|8846.8|8848.6|8847.1|8842|8840.9|493
1673430000000|2023-01-11 09:40:00|8847.8|8846.9|8850.1|8849.2|8850.9|8849.7|8847.8|8846.3|426
1673430300000|2023-01-11 09:45:00|8850.2|8849.3|8849.4|8848.5|8851.3|8850.1|8848.3|8847.2|400
1673430600000|2023-01-11 09:50:00|8849.2|8848.3|8853|8852.1|8854.7|8853.2|8849.1|8848|462
1673430900000|2023-01-11 09:55:00|8853.1|8852.2|8854.4|8852.9|8855.1|8853.7|8850.9|8849.6|435
1673431200000|2023-01-11 10:00:00|8854.3|8852.8|8856.5|8855|8857.1|8855.8|8849.6|8848.4|591
1673431500000|2023-01-11 10:05:00|8856.3|8854.8|8854.4|8852.9|8859.1|8857.9|8853.3|8852.1|590
1673431800000|2023-01-11 10:10:00|8854.3|8852.8|8855.1|8853.6|8856.3|8855.3|8852.6|8851.4|501
1673432100000|2023-01-11 10:15:00|8854.8|8853.9|8857.4|8855.9|8857.7|8856.2|8854.2|8852.9|378
1673432400000|2023-01-11 10:20:00|8857.8|8856.3|8858.3|8856.8|8858.9|8857.6|8855.5|8854|401
1673432700000|2023-01-11 10:25:00|8858.4|8857.5|8858.4|8856.9|8861.1|8859.9|8858.1|8856.6|336
1673433000000|2023-01-11 10:30:00|8858.5|8857|8858.9|8857.4|8859.3|8857.8|8855.6|8854.2|478
1673433300000|2023-01-11 10:35:00|8859|8857.5|8859.5|8858|8860.3|8859.3|8856.1|8854.6|482
1673433600000|2023-01-11 10:40:00|8859.8|8858.3|8858.3|8856.8|8860.3|8859|8857|8855.8|433
1673433900000|2023-01-11 10:45:00|8858.2|8856.7|8857.5|8856.6|8858.6|8857.4|8855|8854.1|357
1673434200000|2023-01-11 10:50:00|8857.9|8856.4|8856.5|8855|8858.4|8856.9|8855|8853.5|375
1673434500000|2023-01-11 10:55:00|8855.9|8854.4|8858.4|8856.9|8860|8858.5|8855.1|8853.6|451
1673434800000|2023-01-11 11:00:00|8858.3|8856.8|8863.4|8862.5|8864.4|8863.1|8858.3|8856.8|557
1673435100000|2023-01-11 11:05:00|8863.5|8862.6|8861.8|8860.9|8864.7|8863.8|8860.6|8859.4|460
1673435400000|2023-01-11 11:10:00|8861.7|8860.8|8863|8861.5|8863.5|8862.1|8860.6|8859.3|468
1673435700000|2023-01-11 11:15:00|8863.1|8861.6|8862.7|8861.2|8863.5|8862.5|8861.9|8860.7|318
1673436000000|2023-01-11 11:20:00|8862.6|8861.1|8865.3|8863.8|8866|8864.8|8861.2|8859.7|402
1673436300000|2023-01-11 11:25:00|8865.4|8863.9|8866.4|8864.9|8866.6|8865.3|8863.9|8862.4|533
1673436600000|2023-01-11 11:30:00|8866.1|8865.2|8865.2|8864.3|8867.7|8866.6|8864.6|8863.4|311
1673436900000|2023-01-11 11:35:00|8865.3|8864.4|8863.2|8861.7|8866.8|8865.5|8862.9|8861.4|523
1673437200000|2023-01-11 11:40:00|8863.1|8861.6|8864.2|8862.7|8865|8863.7|8861.4|8860.2|491
1673437500000|2023-01-11 11:45:00|8864.4|8862.9|8865.8|8864.3|8865.9|8864.7|8861|8859.8|458
1673437800000|2023-01-11 11:50:00|8865.6|8864.7|8862.9|8861.4|8866|8864.9|8862|8860.7|485
1673438100000|2023-01-11 11:55:00|8862.5|8861.6|8861.7|8860.2|8863.9|8862.4|8859.6|8858.3|551
1673438400000|2023-01-11 12:00:00|8861.8|8860.3|8863.7|8862.8|8865|8863.9|8861.4|8859.9|292
1673438700000|2023-01-11 12:05:00|8863.6|8862.7|8864.7|8863.8|8865.2|8864.2|8863.3|8862.4|264
1673439000000|2023-01-11 12:10:00|8865|8863.5|8865|8864.1|8865.8|8864.7|8864.1|8863.1|457
1673439300000|2023-01-11 12:15:00|8865.1|8864.2|8861.9|8861|8865.5|8864.2|8861.5|8860.6|455
1673439600000|2023-01-11 12:20:00|8862|8861.1|8861.1|8859.6|8862.8|8861.6|8859.5|8858.1|481
1673439900000|2023-01-11 12:25:00|8860.7|8859.8|8858.1|8856.6|8862.6|8861.2|8857.7|8856.2|451
1673440200000|2023-01-11 12:30:00|8858.3|8856.8|8859.1|8857.6|8859.4|8858.3|8857.6|8856.5|312
1673440500000|2023-01-11 12:35:00|8858.8|8857.9|8859.8|8858.3|8860.3|8859|8856.6|8855.3|317
1673440800000|2023-01-11 12:40:00|8859.9|8858.4|8861.5|8860|8861.5|8860.3|8859.5|8858|292
1673441100000|2023-01-11 12:45:00|8861.8|8860.3|8864|8863.1|8864.3|8863.1|8861|8860.1|328
1673441400000|2023-01-11 12:50:00|8864.1|8863.2|8865.6|8864.7|8866.2|8865|8864|8862.8|271
1673441700000|2023-01-11 12:55:00|8865.7|8864.8|8866.7|8865.2|8870.5|8869.6|8865.5|8864.6|518
1673442000000|2023-01-11 13:00:00|8866.6|8865.1|8865|8863.5|8868.5|8867.2|8860.6|8859.7|485
1673442300000|2023-01-11 13:05:00|8864.9|8863.4|8870|8868.5|8871.1|8870.2|8862.7|8861.4|420
1673442600000|2023-01-11 13:10:00|8869.7|8868.8|8867.7|8866.2|8870.7|8869.6|8867.1|8866|358
1673442900000|2023-01-11 13:15:00|8867.6|8866.1|8869.6|8868.7|8871|8869.6|8866.7|8865.5|440
1673443200000|2023-01-11 13:20:00|8869.3|8868.4|8872.5|8871|8873.4|8872.2|8868.3|8867.4|577
1673443500000|2023-01-11 13:25:00|8872.7|8871.2|8872.2|8870.7|8873.5|8872.5|8870.7|8869.5|433
1673443800000|2023-01-11 13:30:00|8872.3|8870.8|8873.4|8871.9|8873.5|8872.3|8869.7|8868.5|358
1673444100000|2023-01-11 13:35:00|8873.3|8871.8|8874.9|8873.4|8875.9|8874.8|8869.7|8868.5|502
1673444400000|2023-01-11 13:40:00|8874.8|8873.3|8876.2|8875.3|8877.1|8876|8874.2|8872.9|460
1673444700000|2023-01-11 13:45:00|8876.3|8875.4|8877.5|8876|8877.6|8876.5|8876.1|8875.1|336
1673445000000|2023-01-11 13:50:00|8877.6|8876.1|8878.3|8877.4|8880|8878.5|8877.1|8876|475
1673445300000|2023-01-11 13:55:00|8878.1|8877.2|8880.3|8878.8|8882.1|8880.9|8877.6|8876.6|483
1673445600000|2023-01-11 14:00:00|8880|8879.1|8881.3|8880.4|8882.1|8880.9|8879.1|8878|539
1673445900000|2023-01-11 14:05:00|8881.5|8880|8878.1|8877.2|8882.4|8881|8877.7|8876.6|469
1673446200000|2023-01-11 14:10:00|8878.2|8877.3|8880.2|8878.7|8882.1|8881.1|8877.3|8876.4|429
1673446500000|2023-01-11 14:15:00|8880.1|8878.6|8878.6|8877.1|8881.7|8880.2|8877.5|8876.4|557
1673446800000|2023-01-11 14:20:00|8878.7|8877.2|8877|8875.5|8880|8878.5|8876.3|8875.3|554
1673447100000|2023-01-11 14:25:00|8876.9|8875.4|8877.6|8876.1|8877.8|8876.9|8873.9|8872.7|673
1673447400000|2023-01-11 14:30:00|8877.7|8876.2|8878.1|8877.2|8879.6|8878.6|8876.4|8875.1|628
1673447700000|2023-01-11 14:35:00|8878.2|8877.3|8875|8873.5|8878.8|8877.5|8871.8|8870.3|724
1673448000000|2023-01-11 14:40:00|8874.9|8873.4|8870|8869.1|8875|8873.5|8869.7|8868.5|653
1673448300000|2023-01-11 14:45:00|8870.3|8868.8|8870.2|8868.7|8872|8870.8|8867.3|8866.2|855
1673448600000|2023-01-11 14:50:00|8870.1|8869.2|8871.7|8870.2|8872.1|8870.6|8865.9|8864.7|814
1673448900000|2023-01-11 14:55:00|8871.8|8870.3|8865.4|8863.9|8872.5|8871|8863.2|8862|707
1673449200000|2023-01-11 15:00:00|8865.5|8864|8865.6|8864.1|8869.1|8867.6|8863.1|8862.2|726
1673449500000|2023-01-11 15:05:00|8865.5|8864|8868.8|8867.3|8870.8|8869.4|8864.6|8863.3|714
1673449800000|2023-01-11 15:10:00|8868.7|8867.2|8868.6|8867.7|8869.4|8868.1|8862.8|8861.9|835
1673450100000|2023-01-11 15:15:00|8868.5|8867.6|8867.8|8866.3|8870.9|8869.7|8865.3|8864.2|726
1673450400000|2023-01-11 15:20:00|8867.9|8866.4|8872.6|8871.1|8872.7|8871.5|8867.3|8866.2|622
1673450700000|2023-01-11 15:25:00|8872.7|8871.2|8873.6|8872.1|8874.6|8873.7|8871.3|8869.9|623
1673451000000|2023-01-11 15:30:00|8873.5|8872|8875.4|8874.5|8878.3|8877.2|8873.3|8871.8|639
1673451300000|2023-01-11 15:35:00|8875.3|8874.4|8877|8876.1|8878.5|8877.4|8874.2|8872.9|508
1673451600000|2023-01-11 15:40:00|8877.1|8876.2|8872.4|8871.5|8877.2|8876.2|8872.1|8871.2|464
1673451900000|2023-01-11 15:45:00|8872.3|8871.4|8872.8|8871.3|8874.8|8873.3|8870.7|8869.4|521
1673452200000|2023-01-11 15:50:00|8873|8871.9|8871.7|8870.8|8877.5|8876|8870.7|8869.2|693
1673452500000|2023-01-11 15:55:00|8871.6|8870.7|8869.7|8868.8|8873.4|8872.5|8868|8867.1|630
1673452800000|2023-01-11 16:00:00|8869.6|8868.7|8867.5|8866.6|8870.7|8869.6|8867.3|8866.2|571
1673453100000|2023-01-11 16:05:00|8867.6|8866.7|8872.7|8871.2|8873|8871.6|8866.8|8865.8|461
1673453400000|2023-01-11 16:10:00|8872.8|8871.3|8872.4|8870.9|8873.5|8872.2|8870|8869.1|498
1673453700000|2023-01-11 16:15:00|8872.3|8870.8|8866.9|8865.4|8872.5|8871.4|8866.9|8865.4|398
1673454000000|2023-01-11 16:20:00|8866.6|8865.1|8864.9|8863.4|8866.6|8865.4|8863.4|8862.2|340
1673454300000|2023-01-11 16:25:00|8865|8863.5|8867.4|8865.9|8867.4|8865.9|8862.1|8861|378
1673454600000|2023-01-11 16:30:00|8867|8866.1|8866.3|8865.4|8867.8|8866.5|8863.5|8862.6|483
1673454900000|2023-01-11 16:35:00|8866.2|8865.3|8865|8864.1|8866.7|8865.8|8863.8|8862.7|354
1673455200000|2023-01-11 16:40:00|8864.9|8864|8863.5|8862.6|8867.2|8866|8863.3|8862.1|323
1673455500000|2023-01-11 16:45:00|8863.7|8862.2|8863.3|8862.4|8864.4|8863.2|8860.7|8859.4|401
1673455800000|2023-01-11 16:50:00|8863.2|8862.3|8859.2|8858.3|8864.5|8863.2|8859.2|8858|345
1673456100000|2023-01-11 16:55:00|8859.1|8858.2|8858.8|8857.9|8860.8|8859.9|8857.8|8856.7|447
1673456400000|2023-01-11 17:00:00|8859.1|8857.6|8860.3|8859.4|8860.5|8859.6|8857.4|8856.1|502
1673456700000|2023-01-11 17:05:00|8860.2|8859.3|8863.3|8862.4|8866|8865|8860.2|8859.3|418
1673457000000|2023-01-11 17:10:00|8863.4|8862.5|8860.7|8859.8|8863.4|8862.5|8859.5|8858.4|374
1673457300000|2023-01-11 17:15:00|8860.6|8859.7|8861.9|8860.4|8862.2|8861|8858.6|8857.4|377
1673457600000|2023-01-11 17:20:00|8862|8860.5|8862|8860.5|8862|8860.5|8859.5|8858.6|384
1673457900000|2023-01-11 17:25:00|8862.1|8860.6|8864.5|8863.6|8865|8864.1|8861.9|8860.5|284
1673458200000|2023-01-11 17:30:00|8864.4|8863.5|8864.8|8863.3|8866|8864.9|8862.7|8861.8|390
1673458500000|2023-01-11 17:35:00|8864.7|8863.2|8866.6|8865.7|8867.7|8866.6|8864.2|8863.2|342
1673458800000|2023-01-11 17:40:00|8866.5|8865.6|8864.7|8863.2|8866.7|8865.7|8863.4|8862.5|296
1673459100000|2023-01-11 17:45:00|8864.8|8863.3|8864.7|8863.8|8865.5|8864.3|8863.8|8862.4|369
1673459400000|2023-01-11 17:50:00|8864.8|8863.9|8865|8863.5|8866.2|8865.1|8864.1|8862.6|374
1673459700000|2023-01-11 17:55:00|8864.9|8863.4|8866.6|8865.7|8866.7|8865.8|8864.9|8863.4|254
1673460000000|2023-01-11 18:00:00|8866.7|8865.8|8864.2|8862.7|8866.7|8865.8|8864.1|8862.6|338
1673460300000|2023-01-11 18:05:00|8864.1|8862.6|8865.5|8864.6|8866.2|8865|8864|8862.5|335
1673460600000|2023-01-11 18:10:00|8865.4|8864.5|8863.3|8861.8|8865.6|8864.6|8861.7|8855.6|439
1673460900000|2023-01-11 18:15:00|8862.9|8861.4|8858.5|8857|8863.9|8862.4|8858|8856.9|1060
1673461200000|2023-01-11 18:20:00|8858.6|8857.1|8857.7|8856.2|8859.3|8857.8|8856.9|8855.4|525
1673461500000|2023-01-11 18:25:00|8857.6|8856.1|8857.9|8856.4|8858.6|8857.2|8856.7|8855.4|425
1673461800000|2023-01-11 18:30:00|8857.8|8856.3|8856|8855.1|8858.3|8857.1|8855.6|8854.7|372
1673462100000|2023-01-11 18:35:00|8856.1|8855.2|8856.6|8855.1|8857.7|8856.2|8855.8|8854.7|320
1673462400000|2023-01-11 18:40:00|8856.5|8855.6|8854.2|8852.7|8856.9|8855.6|8853.1|8851.6|414
1673462700000|2023-01-11 18:45:00|8854.3|8852.8|8853.1|8852.2|8854.3|8853|8852.6|8851.7|372
1673463000000|2023-01-11 18:50:00|8853|8852.1|8852.7|8851.8|8854|8852.8|8852.5|8851.5|290
1673463300000|2023-01-11 18:55:00|8852.8|8851.9|8851.5|8850.6|8853.1|8851.9|8850.6|8849.7|364
1673463600000|2023-01-11 19:00:00|8851.4|8850.5|8852.4|8851.5|8852.5|8851.5|8850.8|8849.9|401
1673463900000|2023-01-11 19:05:00|8852.3|8851.4|8851.7|8850.8|8853|8852.1|8851.1|8850.2|292
1673464200000|2023-01-11 19:10:00|8851.6|8850.7|8852.6|8851.7|8853|8851.9|8851.1|8850.2|248
1673464500000|2023-01-11 19:15:00|8852.7|8851.8|8852.7|8851.2|8853.3|8852.1|8852.1|8850.7|304
1673464800000|2023-01-11 19:20:00|8852.8|8851.3|8853.2|8852.3|8853.8|8852.6|8852|8850.7|319
1673465100000|2023-01-11 19:25:00|8853.5|8852|8855|8853.5|8855.3|8854.1|8853.4|8851.9|279
1673465400000|2023-01-11 19:30:00|8854.8|8853.3|8853.7|8852.2|8855.1|8853.9|8852.7|8851.3|330
1673465700000|2023-01-11 19:35:00|8853.8|8852.3|8854.9|8853.4|8855.1|8853.6|8853.1|8851.7|360
1673466000000|2023-01-11 19:40:00|8854.8|8853.3|8854.8|8853.3|8855.5|8854|8854.1|8852.8|320
1673466300000|2023-01-11 19:45:00|8854.7|8853.2|8854.2|8852.7|8854.8|8853.3|8853.8|8852.5|244
1673466600000|2023-01-11 19:50:00|8854.3|8852.8|8853|8851.5|8854.3|8853.4|8851.6|8850.1|271
1673466900000|2023-01-11 19:55:00|8853.1|8851.6|8855.8|8854.3|8856.2|8854.9|8853|8851.5|312
1673467200000|2023-01-11 20:00:00|8855.6|8854.1|8854|8852.5|8855.7|8854.4|8853.2|8852.1|405
1673467500000|2023-01-11 20:05:00|8854.1|8852.6|8855.4|8853.9|8855.7|8854.2|8853.6|8852.1|369
1673467800000|2023-01-11 20:10:00|8855.5|8854|8853.7|8852.2|8856|8854.5|8853.7|8852.2|345
1673468100000|2023-01-11 20:15:00|8853.8|8852.3|8852.6|8851.1|8854|8852.5|8851.9|8850.4|312
1673468400000|2023-01-11 20:20:00|8852.5|8851|8853|8851.5|8853.8|8852.4|8852|8850.7|362
1673468700000|2023-01-11 20:25:00|8853.2|8851.7|8854|8853.1|8854.6|8853.3|8852.4|8850.9|340
1673469000000|2023-01-11 20:30:00|8853.8|8852.9|8853.7|8852.2|8854.7|8853.2|8853.3|8851.8|307
1673469300000|2023-01-11 20:35:00|8853.8|8852.3|8854.3|8852.8|8854.6|8853.1|8853.1|8851.6|275
1673469600000|2023-01-11 20:40:00|8854.4|8852.9|8854.7|8853.2|8854.8|8853.3|8853.2|8851.7|255
1673469900000|2023-01-11 20:45:00|8854.6|8853.1|8854.3|8852.8|8855|8853.5|8853.7|8852.3|298
1673470200000|2023-01-11 20:50:00|8854.2|8852.7|8854.3|8852.8|8855.1|8853.8|8853.7|8852.4|318
1673470500000|2023-01-11 20:55:00|8854.4|8852.9|8854.3|8852.8|8855.9|8854.4|8852.9|8851.7|460
1673470800000|2023-01-11 21:00:00|8854.8|8853.4|8855.5|8854|8856.1|8854.6|8853.1|8851.8|327
1673471100000|2023-01-11 21:05:00|8855.6|8854.1|8855.3|8853.8|8856.5|8855|8854.9|8853.6|226
1673471400000|2023-01-11 21:10:00|8855.4|8853.9|8854.8|8853.3|8855.4|8854|8854.1|8852.6|253
1673471700000|2023-01-11 21:15:00|8854.9|8853.4|8853.6|8852.1|8855|8853.5|8853.3|8851.9|250
1673472000000|2023-01-11 21:20:00|8853.7|8852.2|8852.6|8851.1|8854|8852.5|8852.2|8850.7|197
1673472300000|2023-01-11 21:25:00|8852.7|8851.2|8852.7|8851.2|8853.2|8851.7|8851.7|8850.5|260
1673472600000|2023-01-11 21:30:00|8852.5|8851|8853.6|8852.1|8854.2|8852.9|8852.1|8850.7|203
1673472900000|2023-01-11 21:35:00|8853.5|8852|8853.4|8852.5|8853.8|8852.5|8852.9|8851.6|168
1673473200000|2023-01-11 21:40:00|8853.6|8852.1|8854.4|8852.9|8854.4|8852.9|8853.2|8851.7|134
1673473500000|2023-01-11 21:45:00|8854.5|8853|8854.8|8853.3|8855.1|8853.6|8853.8|8852.5|78
1673473800000|2023-01-11 21:50:00|8854.7|8853.2|8854.5|8853|8855.2|8853.7|8854.1|8852.3|154
1673474100000|2023-01-11 21:55:00|8854.3|8852.8|8861|8850|8862.1|8854|8853.8|8849.9|361
1673474400000|2023-01-11 22:00:00|8861.9|8850.9|8864.7|8853.7|8865|8854|8860.3|8849.3|43
1673474700000|2023-01-11 22:05:00|8864.3|8853.3|8858.9|8847.9|8864.3|8853.3|8858|8847|78
1673475000000|2023-01-11 22:10:00|8859.3|8848.3|8857.1|8846.1|8860.8|8849.8|8856.7|8845.7|148
1673475300000|2023-01-11 22:15:00|8857.3|8846.3|8855.6|8846.5|8859.2|8848.2|8855.5|8845.7|112
1673475600000|2023-01-11 22:20:00|8856.8|8846.4|8860.1|8849.1|8862.1|8851.1|8855.4|8845.6|93
1673475900000|2023-01-11 22:25:00|8860.2|8849.2|8859.2|8848.2|8863.7|8852.7|8858.9|8847.9|102
1673476200000|2023-01-11 22:30:00|8859|8848|8858.1|8847.1|8862.5|8851.5|8854.9|8845.8|1123
1673476500000|2023-01-11 22:35:00|8857.7|8846.7|8855.8|8849.7|8862.5|8852.5|8854.8|8846.7|1769
1673476800000|2023-01-11 22:40:00|8855.6|8849.8|8857.5|8848.6|8860|8850.6|8854.8|8847.2|835
1673477100000|2023-01-11 22:45:00|8856.8|8847.9|8856.2|8848.8|8857.3|8849.5|8855.5|8847|422
1673477400000|2023-01-11 22:50:00|8856|8849|8856.5|8847.3|8857.7|8849.5|8855|8846.4|377
1673477700000|2023-01-11 22:55:00|8856.4|8847.4|8860.8|8849.8|8866.4|8855.4|8855.6|8846.5|636
1673478000000|2023-01-11 23:00:00|8859.7|8848.7|8855.2|8851.7|8863.5|8854.2|8854.1|8847.2|813
1673478300000|2023-01-11 23:05:00|8855.7|8851.4|8855.5|8851.9|8858.8|8853.5|8854.2|8850.7|410
1673478600000|2023-01-11 23:10:00|8855.4|8851.8|8854.6|8851.6|8856.9|8853.4|8852.7|8850|636
1673478900000|2023-01-11 23:15:00|8855.4|8851.7|8854.8|8851.9|8855.6|8852.4|8852.4|8850.1|719
1673479200000|2023-01-11 23:20:00|8854.6|8851.7|8854.1|8851.1|8855.2|8852.5|8852.7|8850.1|688
1673479500000|2023-01-11 23:25:00|8854|8851.2|8854.7|8852.2|8855.4|8853.5|8853.8|8851.1|622
1673479800000|2023-01-11 23:30:00|8854.8|8852.4|8854.8|8852.4|8855.6|8853|8853.2|8851.2|520
1673480100000|2023-01-11 23:35:00|8854.9|8852.5|8854|8851.5|8855.4|8853.2|8852.8|8850.6|518
1673480400000|2023-01-11 23:40:00|8853.9|8852.4|8854.4|8852|8854.7|8852.5|8853|8850.9|398
1673480700000|2023-01-11 23:45:00|8854|8852.1|8854.3|8852.8|8855.1|8853.1|8853.7|8851.7|391
1673481000000|2023-01-11 23:50:00|8854.4|8852.9|8854.7|8853.2|8855.2|8853.4|8854.1|8852.6|209
1673481300000|2023-01-11 23:55:00|8854.8|8853.3|8854.8|8853.3|8856.1|8854|8854.3|8852.3|297
1673481600000|2023-01-12 00:00:00|8854.7|8853.2|8853|8851.5|8855.3|8853.6|8852.8|8851.2|302
1673481900000|2023-01-12 00:05:00|8852.9|8851.4|8854.6|8853.1|8854.8|8853.3|8852.9|8851.4|289
1673482200000|2023-01-12 00:10:00|8854.5|8853|8854.6|8853.1|8855.6|8854.1|8853.8|8852.3|278
1673482500000|2023-01-12 00:15:00|8854.7|8853.2|8853.6|8852.1|8854.8|8853.3|8853.6|8852.1|232
1673482800000|2023-01-12 00:20:00|8853.8|8852.3|8854|8852.5|8854.7|8853.2|8852.8|8851|353
1673483100000|2023-01-12 00:25:00|8853.9|8852.4|8854.6|8853.1|8855|8853.5|8853.7|8852|298
1673483400000|2023-01-12 00:30:00|8854.7|8853.2|8857.4|8855.9|8857.7|8856.2|8853.9|8852.4|362
1673483700000|2023-01-12 00:35:00|8857.5|8856|8857.1|8855.6|8857.8|8856.3|8856.6|8855.1|403
1673484000000|2023-01-12 00:40:00|8857.2|8855.7|8856.2|8854.7|8857.3|8855.8|8856|8854.5|290
1673484300000|2023-01-12 00:45:00|8856.1|8854.6|8855.9|8854.4|8856.2|8854.7|8854.6|8853.1|302
1673484600000|2023-01-12 00:50:00|8855.7|8854.2|8855.2|8853.7|8856.4|8854.9|8854.4|8852.9|476
1673484900000|2023-01-12 00:55:00|8855.4|8853.9|8856.8|8855.3|8858|8856.5|8853.9|8852.4|396
1673485200000|2023-01-12 01:00:00|8856.9|8855.4|8854.9|8853.4|8857.5|8856|8854.7|8853.2|456
1673485500000|2023-01-12 01:05:00|8855.1|8853.6|8854.9|8853.4|8855.5|8854|8854.2|8852.8|328
1673485800000|2023-01-12 01:10:00|8854.8|8853.3|8854.5|8853|8855.5|8854|8854|8852.5|344
1673486100000|2023-01-12 01:15:00|8854.6|8853.1|8853.3|8851.8|8855.3|8853.8|8853.3|8851.8|259
1673486400000|2023-01-12 01:20:00|8853.2|8851.7|8853.6|8852.1|8853.9|8852.4|8852.9|8851.4|238
1673486700000|2023-01-12 01:25:00|8853.5|8852|8852.5|8851|8853.6|8852.1|8851.7|8850.2|269
1673487000000|2023-01-12 01:30:00|8852.6|8851.1|8852.2|8850.7|8853.5|8852|8851.9|8850.4|283
1673487300000|2023-01-12 01:35:00|8852.1|8850.6|8853.3|8851.8|8853.9|8852.1|8851.9|8850.4|303
1673487600000|2023-01-12 01:40:00|8853.4|8851.9|8852.1|8850.6|8854.1|8852.6|8851.9|8850.4|342
1673487900000|2023-01-12 01:45:00|8852|8850.5|8854.4|8852.9|8854.5|8853|8851.9|8850|309
1673488200000|2023-01-12 01:50:00|8854.3|8852.8|8854.6|8853.1|8855.5|8854|8853|8851.5|379
1673488500000|2023-01-12 01:55:00|8854.5|8853|8855.8|8854.3|8855.9|8854.4|8853.8|8852.3|302
1673488800000|2023-01-12 02:00:00|8855.7|8854.2|8855.1|8853.6|8855.8|8854.3|8854.5|8853|253
1673489100000|2023-01-12 02:05:00|8855.2|8853.7|8855.9|8854.4|8856.2|8854.7|8854.2|8852.7|243
1673489400000|2023-01-12 02:10:00|8856|8854.5|8855.6|8854.1|8856.4|8854.9|8854.7|8853.2|391
1673489700000|2023-01-12 02:15:00|8855.7|8854.2|8855.8|8854.3|8856.3|8854.8|8855|8853.5|271
1673490000000|2023-01-12 02:20:00|8855.9|8854.4|8856.7|8855.2|8856.8|8855.3|8855.6|8854.1|256
1673490300000|2023-01-12 02:25:00|8856.8|8855.3|8855.9|8854.4|8856.8|8855.3|8854.6|8853.1|299
1673490600000|2023-01-12 02:30:00|8855.8|8854.3|8853.9|8852.4|8856.1|8854.6|8853.9|8852.4|242
1673490900000|2023-01-12 02:35:00|8854|8852.5|8854.3|8852.8|8855.1|8853.6|8854|8852.5|205
1673491200000|2023-01-12 02:40:00|8854.2|8852.7|8854.4|8852.9|8855|8853.5|8853.9|8852.4|218
1673491500000|2023-01-12 02:45:00|8854.1|8852.6|8853.2|8851.7|8854.6|8853.1|8852.5|8851|312
1673491800000|2023-01-12 02:50:00|8853.1|8851.6|8852.8|8851.3|8854|8852.5|8852.6|8851.1|243
1673492100000|2023-01-12 02:55:00|8852.7|8851.2|8853.2|8851.7|8853.6|8852.1|8852.3|8850.8|297
1673492400000|2023-01-12 03:00:00|8853.1|8851.6|8853.3|8851.8|8853.7|8852.2|8852.9|8851.4|255
1673492700000|2023-01-12 03:05:00|8853.4|8851.9|8853.1|8851.6|8853.5|8852|8852.4|8850.9|234
1673493000000|2023-01-12 03:10:00|8853.2|8851.7|8853.7|8852.2|8854.5|8853|8852.7|8851.2|267
1673493300000|2023-01-12 03:15:00|8853.8|8852.3|8852.8|8851.3|8854.2|8852.7|8852.7|8851.2|256
1673493600000|2023-01-12 03:20:00|8852.9|8851.4|8853.1|8851.6|8853.6|8852.1|8852.8|8851.3|206
1673493900000|2023-01-12 03:25:00|8853|8851.5|8852.2|8850.7|8853|8851.5|8851.6|8850.1|212
1673494200000|2023-01-12 03:30:00|8852.3|8850.8|8852.4|8850.9|8853.1|8851.6|8851.8|8850.3|204
1673494500000|2023-01-12 03:35:00|8852.5|8851|8852.1|8850.6|8852.5|8851|8852|8850.5|149
1673494800000|2023-01-12 03:40:00|8852|8850.5|8852.3|8850.8|8852.6|8851.1|8851.9|8850.4|123
1673495100000|2023-01-12 03:45:00|8852.2|8850.7|8852.9|8851.4|8853.3|8851.8|8852.2|8850.7|128
1673495400000|2023-01-12 03:50:00|8853|8851.5|8852.1|8850.6|8853|8851.5|8851.9|8850.4|184
1673495700000|2023-01-12 03:55:00|8852|8850.5|8852.9|8851.4|8853.2|8851.7|8852|8850.5|158
1673496000000|2023-01-12 04:00:00|8852.8|8851.3|8853.1|8851.6|8853.4|8851.9|8852.3|8850.8|185
1673496300000|2023-01-12 04:05:00|8853|8851.5|8852.9|8851.4|8853.5|8852|8852.8|8851.3|140
1673496600000|2023-01-12 04:10:00|8853|8851.5|8852.4|8850.9|8853|8851.5|8852|8850.5|200
1673496900000|2023-01-12 04:15:00|8852.3|8850.8|8852.9|8851.4|8852.9|8851.4|8852|8850.5|111
1673497200000|2023-01-12 04:20:00|8852.8|8851.3|8852.8|8851.3|8853.4|8851.9|8852.7|8851.2|98
1673497500000|2023-01-12 04:25:00|8852.9|8851.4|8853.4|8851.9|8853.4|8851.9|8852.7|8851.2|142
1673497800000|2023-01-12 04:30:00|8853.3|8851.8|8853.4|8851.9|8854|8852.5|8853|8851.5|175
1673498100000|2023-01-12 04:35:00|8853.3|8851.8|8853.5|8852|8853.7|8852.2|8853.1|8851.6|116
1673498400000|2023-01-12 04:40:00|8853.4|8851.9|8853.3|8851.8|8853.8|8852.3|8853.2|8851.7|177
1673498700000|2023-01-12 04:45:00|8853.2|8851.7|8853.7|8852.2|8853.7|8852.2|8852.4|8850.9|178
1673499000000|2023-01-12 04:50:00|8853.8|8852.3|8852.3|8850.8|8853.8|8852.3|8851.5|8850|309
1673499300000|2023-01-12 04:55:00|8852.4|8850.9|8853.3|8851.8|8853.5|8852|8852.3|8850.8|178
1673499600000|2023-01-12 05:00:00|8853.2|8851.7|8853.4|8851.9|8854.4|8852.9|8853.2|8851.7|200
1673499900000|2023-01-12 05:05:00|8853.3|8851.8|8854.6|8853.1|8854.8|8853.3|8853|8851.5|199
1673500200000|2023-01-12 05:10:00|8854.7|8853.2|8854.7|8853.2|8854.9|8853.4|8854.3|8852.8|180
1673500500000|2023-01-12 05:15:00|8854.8|8853.3|8854.4|8852.9|8854.8|8853.3|8854|8852.5|201
1673500800000|2023-01-12 05:20:00|8854.5|8853|8854.7|8853.2|8854.8|8853.3|8853.5|8852|206
1673501100000|2023-01-12 05:25:00|8854.8|8853.3|8854.8|8853.3|8855.4|8853.9|8854.1|8852.6|186
1673501400000|2023-01-12 05:30:00|8854.9|8853.4|8854.2|8852.7|8855.1|8853.6|8854|8852.5|251
1673501700000|2023-01-12 05:35:00|8854.1|8852.6|8854.8|8853.3|8855.4|8853.9|8853.5|8852|197
1673502000000|2023-01-12 05:40:00|8854.9|8853.4|8855.3|8853.8|8856|8854.5|8854.5|8853|251
1673502300000|2023-01-12 05:45:00|8855.4|8853.9|8856|8854.5|8856.6|8855.1|8855.2|8853.7|227
1673502600000|2023-01-12 05:50:00|8856.1|8854.6|8855.1|8853.6|8856.4|8854.9|8854.4|8852.9|186
1673502900000|2023-01-12 05:55:00|8855|8853.5|8854.6|8853.1|8856.3|8854.8|8854.5|8853|361
1673503200000|2023-01-12 06:00:00|8854.7|8853.2|8855.7|8854.2|8855.8|8854.3|8854.5|8853|239
1673503500000|2023-01-12 06:05:00|8855.8|8854.3|8858.8|8857.3|8859.4|8857.9|8855.7|8854.2|242
1673503800000|2023-01-12 06:10:00|8859|8857.5|8861.4|8859.9|8861.6|8860.1|8858.9|8857.4|272
1673504100000|2023-01-12 06:15:00|8861.5|8860|8865.7|8864.2|8867.7|8866.2|8861.1|8859.6|349
1673504400000|2023-01-12 06:20:00|8865.8|8864.3|8863.5|8862|8866.6|8865.1|8863.4|8861.8|336
1673504700000|2023-01-12 06:25:00|8863.6|8862.1|8861.7|8860.2|8864|8862.5|8860.7|8859.2|379
1673505000000|2023-01-12 06:30:00|8861.6|8860.1|8861.4|8859.9|8863|8861.5|8861.2|8859.7|266
1673505300000|2023-01-12 06:35:00|8861.5|8860|8860.4|8858.9|8861.6|8860.1|8860.1|8858.6|274
1673505600000|2023-01-12 06:40:00|8860.3|8858.8|8859|8857.5|8860.5|8859|8858.7|8857.2|276
1673505900000|2023-01-12 06:45:00|8859.1|8857.6|8860.3|8858.8|8860.9|8859.4|8859.1|8857.6|290
1673506200000|2023-01-12 06:50:00|8860.2|8858.7|8859.4|8857.9|8860.7|8859.2|8858.3|8856.8|277
1673506500000|2023-01-12 06:55:00|8859.3|8857.8|8857.6|8856.1|8859.6|8858.1|8857.5|8856|324
1673506800000|2023-01-12 07:00:00|8857.7|8856.2|8859.9|8858.4|8861.4|8859.9|8857.7|8856.2|477
1673507100000|2023-01-12 07:05:00|8859.8|8858.3|8861.2|8859.7|8861.2|8859.7|8859.6|8858.1|350
1673507400000|2023-01-12 07:10:00|8861.1|8859.6|8863.8|8862.3|8864.4|8862.9|8860.6|8859.1|472
1673507700000|2023-01-12 07:15:00|8863.7|8862.2|8865|8863.5|8865.4|8863.9|8863.6|8862.1|397
1673508000000|2023-01-12 07:20:00|8864.9|8863.4|8862.1|8860.6|8865.1|8863.6|8861.9|8860.4|371
1673508300000|2023-01-12 07:25:00|8862|8860.5|8864.1|8862.6|8864.1|8862.6|8861.5|8860|363
1673508600000|2023-01-12 07:30:00|8864.3|8862.8|8864.6|8863.1|8865.8|8864.3|8862|8860.5|424
1673508900000|2023-01-12 07:35:00|8864.5|8863|8862.2|8860.7|8865|8863.5|8861.8|8860.3|386
1673509200000|2023-01-12 07:40:00|8862.1|8860.6|8860.8|8859.3|8863.8|8862.3|8860.3|8858.9|406
1673509500000|2023-01-12 07:45:00|8860.9|8859.4|8857.8|8856.3|8861.4|8859.9|8857.3|8855.8|501
1673509800000|2023-01-12 07:50:00|8857.7|8856.2|8860.3|8858.8|8860.4|8858.9|8855.7|8854.3|583
1673510100000|2023-01-12 07:55:00|8860.1|8858.6|8860|8858.5|8861.4|8859.9|8854.3|8853.1|598
1673510400000|2023-01-12 08:00:00|8859.8|8858.9|8853.9|8852.4|8860.1|8858.9|8853.8|8852.3|736
1673510700000|2023-01-12 08:05:00|8854.1|8852.6|8859|8857.5|8859.2|8857.7|8852.6|8851.4|507
1673511000000|2023-01-12 08:10:00|8858.9|8857.4|8858.3|8856.8|8859.5|8858|8857|8855.5|413
1673511300000|2023-01-12 08:15:00|8858.5|8857|8859.1|8857.6|8859.7|8858.3|8856|8854.7|538
1673511600000|2023-01-12 08:20:00|8859.2|8857.7|8857.6|8856.1|8860.5|8859.5|8855.8|8854.3|557
1673511900000|2023-01-12 08:25:00|8857.7|8856.2|8855.4|8853.9|8858.5|8857.5|8852.8|8851.8|535
1673512200000|2023-01-12 08:30:00|8855.3|8853.8|8853.5|8852|8855.8|8854.3|8853.2|8852|341
1673512500000|2023-01-12 08:35:00|8853.6|8852.1|8852.1|8850.6|8855.4|8853.9|8852|8850.5|423
1673512800000|2023-01-12 08:40:00|8852.2|8850.7|8854.2|8852.7|8854.4|8852.9|8851.4|8849.9|335
1673513100000|2023-01-12 08:45:00|8854.1|8852.6|8850.8|8849.3|8854.3|8852.8|8850.1|8848.6|364
1673513400000|2023-01-12 08:50:00|8850.5|8849.6|8850.4|8848.9|8851.9|8850.5|8849.9|8848.6|381
1673513700000|2023-01-12 08:55:00|8850.6|8849.1|8853.5|8852|8855.7|8854.4|8850.3|8848.9|686
1673514000000|2023-01-12 09:00:00|8853.3|8851.8|8849.8|8848.3|8855|8853.5|8849.1|8847.6|558
1673514300000|2023-01-12 09:05:00|8849.9|8848.4|8850.9|8849.4|8851.7|8850.4|8849.2|8847.8|393
1673514600000|2023-01-12 09:10:00|8850.8|8849.3|8846.7|8845.2|8851.8|8850.3|8843.9|8842.6|604
1673514900000|2023-01-12 09:15:00|8846.4|8845.5|8845.6|8844.1|8847.7|8846.3|8844.6|8843.6|476
1673515200000|2023-01-12 09:20:00|8845.7|8844.2|8848.3|8847.4|8848.6|8847.4|8845.4|8844.1|520
1673515500000|2023-01-12 09:25:00|8848.6|8847.1|8844.9|8843.4|8848.7|8847.2|8843.9|8842.4|681
1673515800000|2023-01-12 09:30:00|8845.1|8843.6|8845.6|8844.1|8845.7|8844.4|8843|8841.6|593
1673516100000|2023-01-12 09:35:00|8845.7|8844.2|8846.2|8844.7|8848.1|8846.6|8843.5|8842.2|543
1673516400000|2023-01-12 09:40:00|8846.3|8844.8|8843.9|8842.4|8846.7|8845.2|8842|8840.6|528
1673516700000|2023-01-12 09:45:00|8843.7|8842.2|8843.7|8842.2|8846.9|8845.4|8841.9|8840.7|451
1673517000000|2023-01-12 09:50:00|8843.8|8842.3|8842.1|8840.6|8845|8843.8|8841.3|8840|466
1673517300000|2023-01-12 09:55:00|8841.8|8840.9|8841.6|8840.1|8844|8842.5|8840.7|8839.2|404
1673517600000|2023-01-12 10:00:00|8841.5|8840|8841.7|8840.2|8844.3|8843|8840.8|8839.4|487
1673517900000|2023-01-12 10:05:00|8841.5|8840|8847.4|8845.9|8849.1|8848.2|8841.5|8840|466
1673518200000|2023-01-12 10:10:00|8847.3|8845.8|8846.1|8844.6|8850.2|8848.7|8845.3|8843.8|550
1673518500000|2023-01-12 10:15:00|8846|8844.5|8848.2|8846.7|8850.3|8848.8|8845|8843.5|515
1673518800000|2023-01-12 10:20:00|8848.1|8846.6|8847.3|8846.4|8848.3|8846.8|8842.8|8841.6|396
1673519100000|2023-01-12 10:25:00|8847.4|8846.5|8850.9|8849.4|8851.1|8850.2|8847.4|8846.5|513
1673519400000|2023-01-12 10:30:00|8850.7|8849.8|8849|8847.5|8852.4|8851.2|8847.2|8846|559
1673519700000|2023-01-12 10:35:00|8849.2|8847.7|8843.5|8842|8849.9|8848.8|8842.6|8841.3|517
1673520000000|2023-01-12 10:40:00|8843.4|8841.9|8841.3|8839.8|8844.1|8842.6|8840.3|8839.1|614
1673520300000|2023-01-12 10:45:00|8841.2|8839.7|8838.7|8837.2|8842.1|8840.8|8836.3|8835.1|524
1673520600000|2023-01-12 10:50:00|8838.8|8837.3|8837.5|8836|8839.7|8838.2|8833.2|8831.8|605
1673520900000|2023-01-12 10:55:00|8837.6|8836.1|8837.4|8836.5|8839.5|8838|8834.2|8833|486
1673521200000|2023-01-12 11:00:00|8837.3|8836.4|8840.8|8839.9|8841.1|8839.9|8835.7|8834.4|474
1673521500000|2023-01-12 11:05:00|8841.1|8839.6|8843.5|8842.6|8844.4|8843.5|8839.2|8837.9|464
1673521800000|2023-01-12 11:10:00|8843.6|8842.7|8846.8|8845.3|8847.2|8845.7|8843.1|8841.6|305
1673522100000|2023-01-12 11:15:00|8846.6|8845.1|8850.2|8848.7|8851.7|8850.5|8846.6|8845.1|397
1673522400000|2023-01-12 11:20:00|8850.1|8848.6|8853.5|8852|8855.3|8853.9|8850|8848.5|376
1673522700000|2023-01-12 11:25:00|8853.4|8851.9|8849.8|8848.3|8853.4|8852|8849.6|8848.3|493
1673523000000|2023-01-12 11:30:00|8849.7|8848.2|8848.2|8846.7|8850.2|8848.8|8846.9|8845.5|584
1673523300000|2023-01-12 11:35:00|8848.3|8846.8|8850.5|8849|8850.7|8849.2|8846.5|8845.2|487
1673523600000|2023-01-12 11:40:00|8850.7|8849.2|8851.6|8850.1|8851.8|8850.3|8847.4|8846.2|303
1673523900000|2023-01-12 11:45:00|8851.7|8850.2|8851.9|8851|8853.5|8852|8851.3|8849.8|289
1673524200000|2023-01-12 11:50:00|8852.2|8850.7|8851.1|8849.6|8853|8851.8|8848.7|8847.5|399
1673524500000|2023-01-12 11:55:00|8851|8849.5|8850.1|8848.6|8851.6|8850.3|8848.3|8846.8|443
1673524800000|2023-01-12 12:00:00|8850|8848.5|8852.6|8851.1|8852.7|8851.4|8844.8|8843.8|508
1673525100000|2023-01-12 12:05:00|8852.5|8851|8852.9|8851.4|8854.4|8852.9|8851.1|8849.6|503
1673525400000|2023-01-12 12:10:00|8853|8851.5|8850.1|8848.6|8853.1|8851.6|8847.8|8846.3|401
1673525700000|2023-01-12 12:15:00|8850|8848.5|8851.9|8850.4|8853|8851.5|8847.9|8846.6|467
1673526000000|2023-01-12 12:20:00|8851.8|8850.3|8853|8851.5|8855.7|8854.2|8851.8|8850.3|560
1673526300000|2023-01-12 12:25:00|8852.9|8851.4|8856.4|8854.9|8857.7|8856.2|8852.4|8851|507
1673526600000|2023-01-12 12:30:00|8856.5|8855|8858.3|8856.8|8858.8|8857.3|8854.6|8853.2|458
1673526900000|2023-01-12 12:35:00|8858.2|8856.7|8855.3|8853.8|8858.4|8857.2|8854.5|8853|507
1673527200000|2023-01-12 12:40:00|8855.4|8853.9|8858.6|8857.1|8861.3|8860.4|8855|8853.9|551
1673527500000|2023-01-12 12:45:00|8858.7|8857.2|8861.3|8859.8|8862.3|8861.4|8857.6|8856.1|582
1673527800000|2023-01-12 12:50:00|8861.4|8859.9|8871.2|8869.7|8871.2|8869.7|8860.9|8859.4|553
1673528100000|2023-01-12 12:55:00|8871.1|8869.6|8870.9|8869.4|8872.3|8870.8|8866.6|8865.5|798
1673528400000|2023-01-12 13:00:00|8870.7|8869.2|8867.2|8865.7|8873.4|8872.5|8866|8864.8|627
1673528700000|2023-01-12 13:05:00|8867.3|8865.8|8869.2|8867.7|8869.6|8868.4|8866.4|8864.9|596
1673529000000|2023-01-12 13:10:00|8869.3|8867.8|8869.8|8868.3|8871.1|8869.6|8866.5|8865|570
1673529300000|2023-01-12 13:15:00|8869.9|8868.4|8862.7|8861.8|8871.6|8870.3|8862.7|8861.3|704
1673529600000|2023-01-12 13:20:00|8863|8861.5|8863|8861.5|8864.4|8862.9|8861.1|8859.6|1285
1673529900000|2023-01-12 13:25:00|8862.8|8861.3|8880.1|8871.8|8886|8875|8859.7|8853.5|1611
1673530200000|2023-01-12 13:30:00|8880.5|8872.2|8858.4|8856.9|8885.6|8877.7|8857.9|8855.9|2313
1673530500000|2023-01-12 13:35:00|8859.3|8857.4|8853.4|8851.5|8861.6|8859.9|8847.6|8845.6|2142
1673530800000|2023-01-12 13:40:00|8853|8851.3|8856.2|8854.2|8857.5|8856|8847.8|8846.2|2107
1673531100000|2023-01-12 13:45:00|8856.4|8854.7|8856.5|8855|8859.3|8857.8|8852.1|8850.1|2054
1673531400000|2023-01-12 13:50:00|8856.4|8854.9|8853.8|8852.3|8858.9|8857.4|8849.5|8848|1771
1673531700000|2023-01-12 13:55:00|8853.9|8852.4|8851|8849.5|8860|8858.5|8848.3|8846.8|2059
1673532000000|2023-01-12 14:00:00|8851.1|8849.6|8854.1|8852.6|8857.9|8856.4|8848.7|8847.2|1282
1673532300000|2023-01-12 14:05:00|8854|8852.5|8857.7|8856.2|8859.3|8857.8|8853.7|8852.2|1060
1673532600000|2023-01-12 14:10:00|8857.6|8856.1|8859.6|8858.1|8860.9|8859.4|8852.5|8850.4|1054
1673532900000|2023-01-12 14:15:00|8859.7|8858.2|8861.2|8859.7|8863|8861.5|8857.3|8855.8|984
1673533200000|2023-01-12 14:20:00|8861.3|8859.8|8855.7|8854.2|8861.4|8859.9|8854.6|8853.1|1042
1673533500000|2023-01-12 14:25:00|8855.5|8854|8860.8|8859.3|8862|8860.5|8855|8853.5|972
1673533800000|2023-01-12 14:30:00|8860.9|8859.4|8866.6|8865.7|8867.5|8866|8860|8858.5|1075
1673534100000|2023-01-12 14:35:00|8867|8865.5|8872.7|8871.2|8873.8|8872.3|8866|8864.5|1141
1673534400000|2023-01-12 14:40:00|8872.4|8870.9|8886.1|8884.6|8887.3|8885.8|8871.9|8870.4|1133
1673534700000|2023-01-12 14:45:00|8885.8|8884.9|8888.2|8886.7|8889.9|8888.4|8885|8883.5|1112
1673535000000|2023-01-12 14:50:00|8888.1|8886.6|8892.3|8890.8|8893.8|8892|8887.4|8885.9|1191
1673535300000|2023-01-12 14:55:00|8892.5|8891|8887.5|8886|8896.1|8894.6|8886.3|8884.8|1456
1673535600000|2023-01-12 15:00:00|8887.6|8886.1|8889.8|8888.3|8891.3|8889.8|8886.2|8884.6|1163
1673535900000|2023-01-12 15:05:00|8889.6|8888.1|8891.6|8890.1|8892.9|8891.4|8888.9|8887.4|1128
1673536200000|2023-01-12 15:10:00|8891.7|8890.2|8887.9|8886.4|8892.4|8890.9|8886.5|8885|1233
1673536500000|2023-01-12 15:15:00|8888.1|8886.6|8884.7|8883.2|8888.2|8886.6|8881.1|8879.8|1099
1673536800000|2023-01-12 15:20:00|8884.6|8883.1|8890.7|8889.2|8892.8|8891.3|8883.4|8881.5|1065
1673537100000|2023-01-12 15:25:00|8890.8|8889.3|8888.7|8887.2|8891.8|8890.4|8887.1|8885.6|1060
1673537400000|2023-01-12 15:30:00|8888.6|8887.1|8887.5|8886|8892.6|8891.4|8887.4|8885.9|1020
1673537700000|2023-01-12 15:35:00|8887.6|8886.1|8881|8879.5|8887.8|8886.3|8880.3|8879|946
1673538000000|2023-01-12 15:40:00|8880.6|8879.1|8885.9|8884.4|8886.9|8885.4|8880|8878.5|1052
1673538300000|2023-01-12 15:45:00|8886|8884.5|8884.7|8883.2|8888.8|8887.3|8882.9|8881.4|921
1673538600000|2023-01-12 15:50:00|8884.6|8883.1|8889.5|8888|8889.6|8888.3|8884.3|8882.8|1157
1673538900000|2023-01-12 15:55:00|8889.4|8887.9|8891.1|8889.6|8891.6|8890.1|8883.3|8881.8|1234
1673539200000|2023-01-12 16:00:00|8891|8889.5|8886.2|8884.7|8894.5|8893.1|8885.8|8884.3|1032
1673539500000|2023-01-12 16:05:00|8886.1|8884.6|8885.5|8884|8887.7|8886.2|8883.8|8882.3|709
1673539800000|2023-01-12 16:10:00|8885.7|8884.2|8883.5|8882|8888.3|8886.8|8882.9|8881.4|686
1673540100000|2023-01-12 16:15:00|8883.4|8881.9|8880.8|8879.3|8886.5|8885|8879.7|8878.2|697
1673540400000|2023-01-12 16:20:00|8880.7|8879.2|8885.4|8883.9|8886.2|8884.7|8880.2|8878.7|604
1673540700000|2023-01-12 16:25:00|8885.5|8884|8887.9|8886.4|8888.6|8887.1|8884.8|8883.5|697
1673541000000|2023-01-12 16:30:00|8887.8|8886.3|8889.2|8887.7|8889.6|8888.1|8885.4|8883.9|637
1673541300000|2023-01-12 16:35:00|8889.1|8887.6|8888.9|8887.4|8889.8|8888.5|8888.1|8886.6|573
1673541600000|2023-01-12 16:40:00|8888.8|8887.3|8886.6|8885.1|8888.9|8887.4|8885.5|8884|593
1673541900000|2023-01-12 16:45:00|8886.5|8885|8886.9|8885.4|8887.9|8886.4|8884.9|8883.4|647
1673542200000|2023-01-12 16:50:00|8886.6|8885.1|8889.1|8888.2|8890.1|8888.9|8885.8|8884.3|437
1673542500000|2023-01-12 16:55:00|8889.2|8888.3|8885.6|8884.1|8889.5|8888.3|8885|8883.5|476
1673542800000|2023-01-12 17:00:00|8885.7|8884.2|8884.7|8883.2|8886.5|8885|8883.9|8882.4|455
1673543100000|2023-01-12 17:05:00|8884.8|8883.3|8884.5|8883|8885.3|8884|8882.7|8881.3|489
1673543400000|2023-01-12 17:10:00|8884.4|8882.9|8879.9|8878.4|8884.9|8883.5|8877.1|8875.6|453
1673543700000|2023-01-12 17:15:00|8879.8|8878.3|8879|8877.5|8880.3|8878.8|8877|8875.5|410
1673544000000|2023-01-12 17:20:00|8879.1|8877.6|8880.6|8879.1|8881.3|8879.8|8877.8|8876.3|462
1673544300000|2023-01-12 17:25:00|8880.7|8879.2|8880|8878.5|8881.6|8880.1|8877.5|8876|454
1673544600000|2023-01-12 17:30:00|8879.9|8878.4|8875.9|8874.4|8880.4|8878.9|8875.3|8873.9|605
1673544900000|2023-01-12 17:35:00|8876.1|8874.6|8874.8|8873.3|8876.4|8874.9|8872.9|8871.5|536
1673545200000|2023-01-12 17:40:00|8874.7|8873.2|8876.3|8874.8|8877.9|8876.4|8873.8|8872.3|520
1673545500000|2023-01-12 17:45:00|8876.1|8874.6|8875.1|8873.6|8876.2|8874.7|8873.6|8872.1|444
1673545800000|2023-01-12 17:50:00|8874.9|8873.4|8873.4|8871.9|8875.2|8873.7|8872.3|8870.8|411
1673546100000|2023-01-12 17:55:00|8873.2|8871.7|8872.2|8870.7|8873.3|8871.8|8871|8870.1|422
1673546400000|2023-01-12 18:00:00|8872.1|8870.6|8876.3|8874.8|8877.5|8876|8870.9|8869.5|701
1673546700000|2023-01-12 18:05:00|8876.4|8874.9|8875.1|8873.6|8877|8875.5|8873.8|8872.6|646
1673547000000|2023-01-12 18:10:00|8875|8873.5|8873.4|8871.9|8876.7|8875.3|8872.8|8871.5|511
1673547300000|2023-01-12 18:15:00|8873.3|8871.8|8874.1|8872.6|8874.9|8873.4|8871.5|8870|576
1673547600000|2023-01-12 18:20:00|8874|8872.5|8874|8872.5|8875.4|8873.9|8872.4|8870.9|498
1673547900000|2023-01-12 18:25:00|8873.9|8872.4|8876.7|8875.2|8878.5|8877|8872.4|8870.9|775
1673548200000|2023-01-12 18:30:00|8876.8|8875.9|8878.6|8877.1|8878.8|8877.3|8874.9|8873.4|751
1673548500000|2023-01-12 18:35:00|8878.5|8877|8880.6|8879.1|8880.9|8879.4|8877.3|8875.8|591
1673548800000|2023-01-12 18:40:00|8880.5|8879|8881.6|8880.1|8882.3|8881.1|8878.5|8877|457
1673549100000|2023-01-12 18:45:00|8881.7|8880.2|8879.5|8878|8882.3|8881.2|8878.7|8877.2|472
1673549400000|2023-01-12 18:50:00|8879.2|8877.7|8879.5|8878|8880.6|8879.2|8878.4|8877.1|397
1673549700000|2023-01-12 18:55:00|8879.4|8877.9|8877.7|8876.8|8879.6|8878.4|8877.7|8876.4|381
1673550000000|2023-01-12 19:00:00|8877.8|8876.9|8879.9|8878.4|8880.1|8878.6|8877.7|8876.3|467
1673550300000|2023-01-12 19:05:00|8879.7|8878.2|8879.7|8878.2|8881.1|8880.1|8877.9|8876.4|459
1673550600000|2023-01-12 19:10:00|8879.8|8878.3|8879.3|8877.8|8881.5|8880.1|8879.1|8877.6|394
1673550900000|2023-01-12 19:15:00|8879.2|8877.7|8880.8|8879.3|8881.5|8880.2|8878.3|8876.8|392
1673551200000|2023-01-12 19:20:00|8880.9|8879.4|8881.1|8879.6|8882.4|8881.1|8880|8878.5|415
1673551500000|2023-01-12 19:25:00|8881.2|8879.7|8881.2|8879.7|8882.4|8881.2|8880.6|8879.1|432
1673551800000|2023-01-12 19:30:00|8881.1|8879.6|8879.9|8878.4|8882.2|8880.9|8879|8877.5|403
1673552100000|2023-01-12 19:35:00|8879.8|8878.3|8878.7|8877.2|8881.4|8880|8878.1|8876.9|370
1673552400000|2023-01-12 19:40:00|8878.3|8876.8|8877.5|8876|8878.8|8877.3|8877.3|8875.8|345
1673552700000|2023-01-12 19:45:00|8877.4|8875.9|8876.9|8876|8879.5|8878|8876.4|8875.2|300
1673553000000|2023-01-12 19:50:00|8876.8|8875.9|8877|8875.5|8878.9|8878|8876.8|8875.4|370
1673553300000|2023-01-12 19:55:00|8876.9|8875.4|8876.8|8875.3|8878|8876.7|8875.4|8874|419
1673553600000|2023-01-12 20:00:00|8876.9|8875.4|8877|8875.5|8878.5|8877|8876.5|8875|436
1673553900000|2023-01-12 20:05:00|8877.1|8875.6|8879.4|8877.9|8879.4|8877.9|8876.1|8874.6|323
1673554200000|2023-01-12 20:10:00|8879.5|8878|8881|8879.5|8881.4|8879.9|8879.3|8877.8|432
1673554500000|2023-01-12 20:15:00|8881.1|8879.6|8882.6|8881.1|8882.6|8881.1|8880.5|8879|430
1673554800000|2023-01-12 20:20:00|8882.5|8881|8884.2|8882.7|8884.5|8883|8880.8|8879.7|464
1673555100000|2023-01-12 20:25:00|8884.3|8882.8|8883.3|8881.8|8884.9|8883.4|8882.6|8881.1|350
1673555400000|2023-01-12 20:30:00|8883.4|8881.9|8883.4|8881.9|8883.9|8882.6|8882.7|8881.2|319
1673555700000|2023-01-12 20:35:00|8883.5|8882|8883.9|8883|8884.7|8883.5|8882.8|8881.7|428
1673556000000|2023-01-12 20:40:00|8884|8883.1|8884.2|8882.7|8884.9|8883.5|8883.4|8881.9|333
1673556300000|2023-01-12 20:45:00|8884.3|8882.8|8883.8|8882.3|8884.9|8883.4|8883.7|8882.2|405
1673556600000|2023-01-12 20:50:00|8883.7|8882.2|8884.3|8882.8|8885.6|8884.4|8882.6|8881.2|447
1673556900000|2023-01-12 20:55:00|8884.2|8882.7|8885.4|8883.9|8885.7|8884.2|8883.7|8882.2|288
1673557200000|2023-01-12 21:00:00|8885.7|8884.2|8885.2|8883.7|8885.8|8884.3|8884.2|8882.8|238
1673557500000|2023-01-12 21:05:00|8885.1|8883.6|8885.9|8884.4|8887|8885.5|8884.6|8883.1|145
1673557800000|2023-01-12 21:10:00|8886|8884.5|8884.8|8883.3|8886|8884.5|8884.2|8883.1|113
1673558100000|2023-01-12 21:15:00|8884.7|8883.2|8886.4|8884.9|8886.4|8884.9|8884.3|8883.1|110
1673558400000|2023-01-12 21:20:00|8886.3|8884.8|8885.8|8884.3|8887.4|8885.9|8885|8883.5|190
1673558700000|2023-01-12 21:25:00|8885.7|8884.2|8884.8|8883.3|8886.2|8884.7|8883.7|8882.2|237
1673559000000|2023-01-12 21:30:00|8884.9|8883.4|8885.7|8884.2|8885.8|8884.3|8884.2|8882.7|209
1673559300000|2023-01-12 21:35:00|8885.8|8884.3|8885.2|8883.7|8886.1|8884.6|8885|8883.5|134
1673559600000|2023-01-12 21:40:00|8885.1|8883.6|8884.7|8883.2|8885.2|8883.9|8884.2|8882.7|155
1673559900000|2023-01-12 21:45:00|8884.5|8883|8886.5|8885|8886.7|8885.1|8884.5|8883|170
1673560200000|2023-01-12 21:50:00|8886.3|8884.8|8885.9|8883.3|8887.9|8885.2|8885|8882.4|820
1673560500000|2023-01-12 21:55:00|8886.4|8883.1|8891.1|8880.1|8891.6|8884.5|8884.4|8880.1|716
1673560800000|2023-01-12 22:00:00|8891.5|8880.5|8884.2|8873.2|8891.5|8880.5|8883.7|8872.7|75
1673561100000|2023-01-12 22:05:00|8884.6|8873.6|8886.5|8875.5|8889.1|8878.1|8884.2|8873.2|115
1673561400000|2023-01-12 22:10:00|8886.4|8875.4|8885.4|8874.4|8890|8879|8884.2|8873.2|122
1673561700000|2023-01-12 22:15:00|8886.3|8875.3|8888.1|8877.1|8888.5|8877.5|8884.6|8873.6|47
1673562000000|2023-01-12 22:20:00|8888|8877|8887.3|8876.3|8889|8879.2|8883.6|8872.6|44
1673562300000|2023-01-12 22:25:00|8886.2|8875.2|8887.8|8876.8|8889.3|8878.3|8885.2|8874.2|71
1673562600000|2023-01-12 22:30:00|8887.6|8876.6|8885.3|8874.3|8888.9|8879|8883|8872|167
1673562900000|2023-01-12 22:35:00|8887.5|8878.3|8885.5|8874.5|8888.3|8879|8883.6|8872.6|92
1673563200000|2023-01-12 22:40:00|8885.2|8874.2|8885.1|8874.1|8886.3|8875.3|8883.9|8872.9|91
1673563500000|2023-01-12 22:45:00|8885|8874|8885|8874|8886.4|8876.5|8883.8|8872.8|227
1673563800000|2023-01-12 22:50:00|8884.9|8873.9|8885.4|8874.4|8887.4|8878.7|8884.1|8873.4|167
1673564100000|2023-01-12 22:55:00|8885.6|8874.6|8884.3|8873.3|8886.6|8877.7|8883.7|8872.7|223
1673564400000|2023-01-12 23:00:00|8884.5|8873.5|8887|8882|8891.8|8883.8|8883|8872|769
1673564700000|2023-01-12 23:05:00|8888|8881.1|8883.5|8879.4|8888.8|8882.6|8882.3|8876.7|396
1673565000000|2023-01-12 23:10:00|8883.3|8879.5|8887|8882.9|8889.5|8883.9|8882.2|8877.4|393
1673565300000|2023-01-12 23:15:00|8886.9|8882.8|8886.7|8883.6|8888.1|8884.8|8885.6|8882|845
1673565600000|2023-01-12 23:20:00|8886.8|8883.7|8887.3|8884.2|8888.1|8885.6|8886.2|8883.1|910
1673565900000|2023-01-12 23:25:00|8887.2|8884.3|8888.7|8885.8|8888.8|8886.1|8886.9|8883.9|468
1673566200000|2023-01-12 23:30:00|8888.6|8885.9|8887.7|8885.2|8889.3|8887.3|8887.6|8885.1|558
1673566500000|2023-01-12 23:35:00|8887.8|8885.3|8889.2|8887.7|8889.4|8887.7|8887.7|8885.3|240
1673566800000|2023-01-12 23:40:00|8889.7|8887.2|8890.6|8889.1|8891.9|8890.1|8888.9|8886.8|344
1673567100000|2023-01-12 23:45:00|8890.7|8889.2|8890.5|8889|8891.5|8889.9|8890.3|8888.4|362
1673567400000|2023-01-12 23:50:00|8890.3|8888.8|8892.1|8889.9|8892.3|8890.5|8890.3|8888.4|290
1673567700000|2023-01-12 23:55:00|8891.7|8889.8|8890.2|8888|8892.2|8890.3|8888.9|8887.2|333
1673568000000|2023-01-13 00:00:00|8889.8|8888.3|8885.7|8884.2|8890.3|8888.5|8884.8|8883.3|529
1673568300000|2023-01-13 00:05:00|8885.8|8884.3|8886.9|8885.4|8887.4|8885.9|8885.4|8883.9|260
1673568600000|2023-01-13 00:10:00|8887|8885.5|8886.8|8885.3|8887.9|8886.1|8886.3|8884.6|323
1673568900000|2023-01-13 00:15:00|8886.7|8885.2|8886.5|8885|8888.5|8887|8885.6|8883.8|414
1673569200000|2023-01-13 00:20:00|8886.4|8884.9|8885.3|8883.8|8887.2|8885.4|8885.1|8883.3|566
1673569500000|2023-01-13 00:25:00|8885.2|8883.7|8888|8886.5|8888.6|8886.7|8884.1|8882.4|544
1673569800000|2023-01-13 00:30:00|8887.9|8886.4|8889.9|8888.4|8890.8|8889.3|8887.4|8885.9|488
1673570100000|2023-01-13 00:35:00|8889.8|8888.3|8892|8890.5|8892|8890.5|8888.6|8887.1|519
1673570400000|2023-01-13 00:40:00|8891.9|8890.4|8890.5|8889|8892.6|8891.6|8889.6|8888.1|425
1673570700000|2023-01-13 00:45:00|8890.4|8888.9|8891.3|8889.8|8892|8890.4|8889.6|8888.1|329
1673571000000|2023-01-13 00:50:00|8891.2|8889.7|8890.2|8888.7|8892.3|8890.8|8889|8887.5|484
1673571300000|2023-01-13 00:55:00|8890.1|8888.6|8890|8888.5|8890.6|8889.1|8888.8|8887.3|449
1673571600000|2023-01-13 01:00:00|8889.8|8888.3|8888.4|8886.9|8890.2|8888.7|8888.4|8886.9|365
1673571900000|2023-01-13 01:05:00|8888.5|8887|8886.4|8884.9|8888.9|8887.4|8886|8884.5|327
1673572200000|2023-01-13 01:10:00|8886.3|8884.8|8887.1|8885.6|8887.8|8886.3|8885.8|8884.3|367
1673572500000|2023-01-13 01:15:00|8887|8885.5|8888.1|8886.6|8888.3|8886.8|8886.2|8884.7|410
1673572800000|2023-01-13 01:20:00|8888|8886.5|8886.4|8884.9|8888.1|8886.6|8886.1|8884.6|553
1673573100000|2023-01-13 01:25:00|8886.5|8885|8886.2|8884.7|8887.3|8885.8|8886|8884.5|435
1673573400000|2023-01-13 01:30:00|8886.3|8884.8|8887.8|8886.3|8887.9|8886.4|8886.3|8884.8|431
1673573700000|2023-01-13 01:35:00|8887.7|8886.2|8888.5|8887|8889.2|8887.7|8887.6|8886.1|405
1673574000000|2023-01-13 01:40:00|8888.6|8887.1|8887.5|8886|8888.6|8887.1|8886.2|8884.7|399
1673574300000|2023-01-13 01:45:00|8887.6|8886.1|8888.8|8887.3|8889.2|8887.7|8887.1|8885.6|366
1673574600000|2023-01-13 01:50:00|8888.9|8887.4|8886.2|8884.7|8889.8|8888.3|8885.7|8884.2|341
1673574900000|2023-01-13 01:55:00|8886.3|8884.8|8885.3|8883.8|8887.1|8885.6|8885.2|8883.7|327
1673575200000|2023-01-13 02:00:00|8885.4|8883.9|8885.4|8883.9|8886.7|8885.2|8884.8|8883.3|326
1673575500000|2023-01-13 02:05:00|8885.3|8883.8|8887.2|8885.7|8887.9|8886.4|8885.1|8883.6|425
1673575800000|2023-01-13 02:10:00|8887.3|8885.8|8887.7|8886.2|8888.9|8887.3|8886.5|8885|483
1673576100000|2023-01-13 02:15:00|8887.6|8886.1|8885.9|8884.4|8888.9|8887.4|8885.8|8884.3|654
1673576400000|2023-01-13 02:20:00|8885.8|8884.3|8886|8884.5|8886.5|8885|8885|8883.5|506
1673576700000|2023-01-13 02:25:00|8885.9|8884.4|8887|8885.5|8887.9|8886.4|8885.4|8883.9|367
1673577000000|2023-01-13 02:30:00|8887.1|8885.6|8886.9|8885.4|8887.8|8886.2|8886.5|8885|345
1673577300000|2023-01-13 02:35:00|8887|8885.5|8885.7|8884.2|8887.7|8886.2|8885.6|8884.1|302
1673577600000|2023-01-13 02:40:00|8885.8|8884.3|8885.8|8884.3|8886.1|8884.6|8885.4|8883.9|228
1673577900000|2023-01-13 02:45:00|8885.9|8884.4|8887.2|8885.7|8887.7|8886.2|8885.9|8884.4|301
1673578200000|2023-01-13 02:50:00|8887.1|8885.6|8887.4|8885.9|8887.6|8886.1|8886.6|8885.1|271
1673578500000|2023-01-13 02:55:00|8887.5|8886|8886.9|8885.4|8887.9|8886.4|8885.7|8884.2|482
1673578800000|2023-01-13 03:00:00|8887.1|8885.6|8888.3|8886.8|8888.5|8887|8886.4|8884.9|345
1673579100000|2023-01-13 03:05:00|8888.4|8886.9|8888.5|8887|8889.7|8888.1|8888.1|8886.6|287
1673579400000|2023-01-13 03:10:00|8888.6|8887.1|8888.8|8887.3|8889.7|8888.1|8887.9|8886.4|246
1673579700000|2023-01-13 03:15:00|8888.9|8887.4|8888.3|8886.8|8889.4|8887.5|8888|8886.5|224
1673580000000|2023-01-13 03:20:00|8888.2|8886.7|8888|8886.5|8888.6|8887.1|8887.7|8886.2|219
1673580300000|2023-01-13 03:25:00|8888.1|8886.6|8887.9|8886.4|8888.3|8886.8|8887.3|8885.8|195
1673580600000|2023-01-13 03:30:00|8888|8886.5|8887.2|8885.7|8888.2|8886.7|8886.7|8885.2|154
1673580900000|2023-01-13 03:35:00|8887.1|8885.6|8890.4|8888.9|8890.6|8889.1|8887.1|8885.6|137
1673581200000|2023-01-13 03:40:00|8890.5|8889|8889.9|8888.4|8891.1|8889.6|8889.8|8888.3|156
1673581500000|2023-01-13 03:45:00|8889.8|8888.3|8890.9|8889.4|8891.1|8889.6|8889.7|8888.2|167
1673581800000|2023-01-13 03:50:00|8891|8889.5|8891.2|8889.7|8891.4|8889.9|8890.6|8889.1|192
1673582100000|2023-01-13 03:55:00|8891.3|8889.8|8891.3|8889.8|8891.8|8890.3|8890.8|8889.3|234
1673582400000|2023-01-13 04:00:00|8891.4|8889.9|8892|8890.5|8892.4|8890.8|8890.3|8888.8|247
1673582700000|2023-01-13 04:05:00|8892.1|8890.6|8892|8890.5|8892.4|8890.9|8891.8|8890.3|88
1673583000000|2023-01-13 04:10:00|8891.9|8890.4|8893.5|8892|8894.1|8892.6|8891.5|8890|166
1673583300000|2023-01-13 04:15:00|8893.4|8891.9|8892.9|8891.4|8893.7|8892.2|8892.7|8891|153
1673583600000|2023-01-13 04:20:00|8893|8891.5|8893.1|8891.6|8893.4|8891.7|8892.4|8890.9|175
1673583900000|2023-01-13 04:25:00|8893|8891.5|8893.7|8892.2|8893.8|8892.3|8892.6|8891.1|162
1673584200000|2023-01-13 04:30:00|8893.6|8892.1|8893.5|8892|8894.1|8892.6|8893.4|8891.9|138
1673584500000|2023-01-13 04:35:00|8893.6|8892.1|8893.2|8891.7|8893.8|8892.3|8893|8891.5|118
1673584800000|2023-01-13 04:40:00|8893.1|8891.6|8892.9|8891.4|8893.8|8892|8892.8|8891.3|138
1673585100000|2023-01-13 04:45:00|8892.8|8891.3|8893.7|8892.2|8893.9|8892.4|8892.6|8891.1|122
1673585400000|2023-01-13 04:50:00|8893.5|8892|8894|8892.5|8894.2|8892.7|8893.3|8891.8|153
1673585700000|2023-01-13 04:55:00|8894.1|8892.6|8893.2|8891.7|8894.2|8892.7|8893.1|8891.6|101
1673586000000|2023-01-13 05:00:00|8893.3|8891.8|8893.7|8892.2|8894.2|8892.7|8892.5|8890.7|212
1673586300000|2023-01-13 05:05:00|8893.8|8892.3|8893.3|8891.8|8894|8892.5|8892.9|8891.4|195
1673586600000|2023-01-13 05:10:00|8893.4|8891.9|8893.2|8891.7|8893.7|8892.2|8892.9|8891.4|204
1673586900000|2023-01-13 05:15:00|8893.1|8891.6|8892.9|8891.4|8894|8892.6|8892.7|8891.2|178
1673587200000|2023-01-13 05:20:00|8893|8891.5|8893.4|8891.9|8894|8892.5|8892.8|8891.3|244
1673587500000|2023-01-13 05:25:00|8893.5|8892|8894|8892.5|8894.4|8892.9|8892.8|8891.3|344
1673587800000|2023-01-13 05:30:00|8893.9|8892.4|8894.8|8893.3|8895.7|8894.2|8893.8|8892.3|298
1673588100000|2023-01-13 05:35:00|8894.9|8893.4|8896.4|8894.9|8896.7|8895.2|8894.6|8893.1|287
1673588400000|2023-01-13 05:40:00|8896.5|8895|8897|8895.5|8897.1|8895.6|8895|8893.5|276
1673588700000|2023-01-13 05:45:00|8897.1|8895.6|8896.5|8895|8897.8|8896.3|8895.2|8893.7|337
1673589000000|2023-01-13 05:50:00|8896.4|8894.9|8896.7|8895.2|8897.1|8895.6|8896.2|8894.7|249
1673589300000|2023-01-13 05:55:00|8896.8|8895.3|8897.2|8895.7|8897.5|8896.3|8896.4|8894.9|243
1673589600000|2023-01-13 06:00:00|8897.3|8895.8|8894.6|8893.1|8898.1|8896.6|8894.6|8893.1|406
1673589900000|2023-01-13 06:05:00|8894.5|8893|8894.5|8893|8894.7|8893.2|8893.2|8891.7|288
1673590200000|2023-01-13 06:10:00|8894.6|8893.1|8894.2|8892.7|8895.2|8893.7|8893.7|8892.1|298
1673590500000|2023-01-13 06:15:00|8894.3|8892.8|8890.6|8889.1|8894.5|8893|8890.4|8888.9|266
1673590800000|2023-01-13 06:20:00|8890.7|8889.2|8890.5|8889|8890.8|8889.3|8887.9|8886.4|522
1673591100000|2023-01-13 06:25:00|8890.4|8888.9|8890.7|8889.2|8891.3|8889.8|8890.1|8888.6|258
1673591400000|2023-01-13 06:30:00|8890.9|8889.4|8890.6|8889.1|8891.4|8889.9|8889.7|8888.2|365
1673591700000|2023-01-13 06:35:00|8890.5|8889|8892.1|8890.6|8892.3|8890.8|8890.4|8888.9|390
1673592000000|2023-01-13 06:40:00|8892|8890.5|8890.7|8889.2|8892|8890.5|8890.3|8888.8|424
1673592300000|2023-01-13 06:45:00|8890.8|8889.3|8889.2|8887.7|8891.6|8890.1|8888.6|8887.1|319
1673592600000|2023-01-13 06:50:00|8889.3|8887.8|8889.9|8888.4|8890|8888.5|8887.8|8886.3|383
1673592900000|2023-01-13 06:55:00|8889.8|8888.3|8891|8887.4|8891.6|8889.4|8888.8|8886.9|472
1673593200000|2023-01-13 07:00:00|8890.5|8887.8|8893.8|8892.3|8894.1|8892.6|8884.5|8882.3|811
1673593500000|2023-01-13 07:05:00|8893.7|8892.2|8892.7|8891.2|8895.2|8893.7|8889.9|8888.4|562
1673593800000|2023-01-13 07:10:00|8892.8|8891.3|8889.7|8888.2|8893|8891.5|8889.5|8888|468
1673594100000|2023-01-13 07:15:00|8889.6|8888.1|8888.2|8886.7|8889.8|8888.3|8887.3|8885.8|423
1673594400000|2023-01-13 07:20:00|8888.1|8886.6|8884.9|8883.4|8888.3|8886.8|8883.9|8882.4|494
1673594700000|2023-01-13 07:25:00|8885|8883.5|8886.6|8885.1|8887|8885.5|8884.2|8882.7|371
1673595000000|2023-01-13 07:30:00|8886.5|8885|8882.7|8881.2|8887.1|8885.6|8882|8880.5|448
1673595300000|2023-01-13 07:35:00|8882.8|8881.3|8884.4|8882.9|8884.6|8883.4|8882.2|8880.7|448
1673595600000|2023-01-13 07:40:00|8884.5|8883|8883.2|8881.7|8884.6|8883.1|8881.9|8880.6|413
1673595900000|2023-01-13 07:45:00|8883.3|8881.8|8882.3|8880.8|8883.3|8881.8|8880.8|8879.3|409
1673596200000|2023-01-13 07:50:00|8882.2|8880.7|8878.8|8877.3|8882.5|8881|8877.7|8876.2|483
1673596500000|2023-01-13 07:55:00|8878.9|8877.4|8883.7|8882.2|8883.7|8882.2|8878.8|8877.3|526
1673596800000|2023-01-13 08:00:00|8883.8|8882.3|8885|8883.5|8886.1|8884.6|8880.9|8879.6|729
1673597100000|2023-01-13 08:05:00|8885.1|8883.6|8885.4|8883.9|8885.7|8884.2|8882.7|8881.2|589
1673597400000|2023-01-13 08:10:00|8885.3|8883.8|8881.4|8879.9|8885.5|8884|8879.4|8877.9|786
1673597700000|2023-01-13 08:15:00|8881.5|8880|8877.5|8876|8881.5|8880.2|8876.8|8875.3|626
1673598000000|2023-01-13 08:20:00|8877.4|8875.9|8877.2|8875.7|8881.7|8880.4|8876.2|8874.7|667
1673598300000|2023-01-13 08:25:00|8877.3|8875.8|8877.3|8875.8|8881.5|8880.1|8877.1|8875.6|513
1673598600000|2023-01-13 08:30:00|8877|8875.5|8878.9|8877.4|8879.7|8878.5|8874.5|8873|705
1673598900000|2023-01-13 08:35:00|8879|8877.5|8877|8875.5|8879.4|8877.9|8875.6|8874.2|575
1673599200000|2023-01-13 08:40:00|8876.9|8875.4|8875.8|8874.3|8877.8|8876.3|8873|8871.5|647
1673599500000|2023-01-13 08:45:00|8876|8874.5|8870.5|8869|8876|8874.8|8869.6|8868.1|546
1673599800000|2023-01-13 08:50:00|8870.6|8869.1|8874.7|8873.2|8876.1|8874.8|8870.5|8869|546
1673600100000|2023-01-13 08:55:00|8874.6|8873.1|8874.5|8873|8875.8|8874.3|8873.2|8871.7|565
1673600400000|2023-01-13 09:00:00|8874.7|8873.2|8870.1|8869.2|8875.1|8873.6|8869.4|8868.1|580
1673600700000|2023-01-13 09:05:00|8870.4|8868.9|8870.3|8868.8|8871.8|8870.5|8869.2|8868.1|528
1673601000000|2023-01-13 09:10:00|8870.2|8868.7|8867.5|8866|8870.6|8869.3|8866.7|8865.5|490
1673601300000|2023-01-13 09:15:00|8867.6|8866.1|8866.5|8865|8867.7|8866.6|8865.1|8863.6|583
1673601600000|2023-01-13 09:20:00|8866.6|8865.1|8865.6|8864.1|8868.3|8866.9|8865|8863.5|556
1673601900000|2023-01-13 09:25:00|8865.5|8864|8863.2|8862.3|8866.2|8865.2|8862.7|8861.4|508
1673602200000|2023-01-13 09:30:00|8863.1|8862.2|8864.6|8863.1|8866.7|8865.3|8862.3|8861.3|441
1673602500000|2023-01-13 09:35:00|8864.7|8863.2|8864.3|8862.8|8864.7|8863.3|8861.7|8860.3|427
1673602800000|2023-01-13 09:40:00|8864.5|8863|8865.6|8864.1|8865.8|8864.3|8862.8|8861.3|453
1673603100000|2023-01-13 09:45:00|8865.7|8864.2|8865.1|8863.6|8866.7|8865.2|8863.5|8862.2|430
1673603400000|2023-01-13 09:50:00|8865.2|8863.7|8866.4|8864.9|8866.9|8865.6|8863.8|8862.5|335
1673603700000|2023-01-13 09:55:00|8866.5|8865|8867.5|8866|8869.4|8868.1|8866.1|8864.8|412
1673604000000|2023-01-13 10:00:00|8867.2|8866.3|8864.8|8863.3|8870.1|8868.6|8862.3|8861|496
1673604300000|2023-01-13 10:05:00|8864.6|8863.7|8867.9|8866.4|8868.1|8866.9|8863.5|8862.1|401
1673604600000|2023-01-13 10:10:00|8868|8866.5|8865.9|8864.4|8868.7|8867.2|8865.6|8864.3|459
1673604900000|2023-01-13 10:15:00|8865.8|8864.3|8865.8|8864.3|8866.7|8865.2|8863.1|8861.9|470
1673605200000|2023-01-13 10:20:00|8865.9|8864.4|8865.3|8863.8|8866.7|8865.2|8864.7|8863.2|533
1673605500000|2023-01-13 10:25:00|8865.5|8864|8862.1|8860.6|8866|8864.5|8861.5|8860.1|410
1673605800000|2023-01-13 10:30:00|8862.2|8860.7|8866|8864.5|8866.9|8865.8|8861.9|8860.4|373
1673606100000|2023-01-13 10:35:00|8866.1|8864.6|8864.7|8863.8|8868.4|8866.9|8863.3|8861.8|471
1673606400000|2023-01-13 10:40:00|8864.9|8864|8864.1|8862.6|8866.1|8864.6|8860.9|8859.4|418
1673606700000|2023-01-13 10:45:00|8864.2|8862.7|8862.9|8861.4|8865|8863.5|8862|8860.5|493
1673607000000|2023-01-13 10:50:00|8863|8861.5|8866.3|8864.8|8866.4|8864.9|8862|8860.7|375
1673607300000|2023-01-13 10:55:00|8866.2|8864.7|8867.5|8866|8868.1|8866.6|8864.8|8863.6|464
1673607600000|2023-01-13 11:00:00|8867.4|8865.9|8865.2|8863.7|8867.7|8866.4|8864.4|8863.2|426
1673607900000|2023-01-13 11:05:00|8865.3|8863.8|8866.2|8865.3|8867.5|8866.1|8863.8|8862.3|454
1673608200000|2023-01-13 11:10:00|8866.7|8865.2|8866|8864.5|8866.8|8865.5|8863.9|8862.6|330
1673608500000|2023-01-13 11:15:00|8865.9|8864.4|8866.9|8865.4|8868.2|8866.8|8864.5|8863|354
1673608800000|2023-01-13 11:20:00|8867|8865.5|8866.5|8865|8867.9|8866.4|8863.6|8862.4|423
1673609100000|2023-01-13 11:25:00|8866.4|8864.9|8867.2|8865.7|8867.7|8866.7|8865.1|8864.1|536
1673609400000|2023-01-13 11:30:00|8867.1|8865.6|8869.3|8867.8|8870.4|8869.2|8866.4|8865.1|524
1673609700000|2023-01-13 11:35:00|8869.2|8867.7|8870.5|8869|8870.5|8869|8867.5|8866.1|438
1673610000000|2023-01-13 11:40:00|8870.6|8869.1|8873.5|8872.6|8874.1|8873|8870.6|8869.1|528
1673610300000|2023-01-13 11:45:00|8873.7|8872.2|8878.9|8877.4|8879|8877.7|8871.3|8870.1|474
1673610600000|2023-01-13 11:50:00|8879|8877.5|8880.5|8879|8882.9|8881.6|8878.4|8876.9|541
1673610900000|2023-01-13 11:55:00|8880.9|8879.4|8882.6|8881.1|8883.2|8881.7|8879.4|8878|569
1673611200000|2023-01-13 12:00:00|8882.5|8881|8880.3|8878.8|8882.7|8881.2|8879.5|8878.3|394
1673611500000|2023-01-13 12:05:00|8880.2|8878.7|8879.7|8878.2|8880.8|8879.4|8876.3|8874.8|444
1673611800000|2023-01-13 12:10:00|8879.3|8878.4|8878.3|8876.8|8879.3|8878.4|8875.5|8874|382
1673612100000|2023-01-13 12:15:00|8878.7|8877.2|8878.2|8876.7|8879.5|8878.1|8876.9|8875.4|343
1673612400000|2023-01-13 12:20:00|8878.3|8876.8|8876.4|8875.5|8878.6|8877.1|8876|8874.7|391
1673612700000|2023-01-13 12:25:00|8876.5|8875.6|8877.6|8876.1|8879.1|8877.6|8876.2|8874.8|452
1673613000000|2023-01-13 12:30:00|8877.8|8876.3|8877.5|8876|8880.9|8879.6|8876.6|8875.2|511
1673613300000|2023-01-13 12:35:00|8877.6|8876.1|8875.2|8873.7|8879.1|8877.6|8875.1|8873.6|473
1673613600000|2023-01-13 12:40:00|8875.1|8873.6|8871.9|8870.4|8875.1|8873.6|8870.7|8869.7|524
1673613900000|2023-01-13 12:45:00|8872|8870.5|8874.1|8872.6|8876.7|8875.2|8869.7|8868.2|498
1673614200000|2023-01-13 12:50:00|8874.2|8872.7|8878.9|8877.4|8879|8877.6|8874.1|8872.6|394
1673614500000|2023-01-13 12:55:00|8879|8877.5|8880.3|8878.8|8883.5|8882.2|8878.1|8877.2|497
1673614800000|2023-01-13 13:00:00|8880.4|8878.9|8884.8|8883.3|8885.3|8883.9|8880.3|8878.8|618
1673615100000|2023-01-13 13:05:00|8884.9|8883.4|8883.7|8882.2|8885.2|8884.3|8882.7|8881.5|428
1673615400000|2023-01-13 13:10:00|8883.8|8882.3|8880.9|8879.4|8883.8|8882.3|8878.9|8878|453
1673615700000|2023-01-13 13:15:00|8881|8880|8879.2|8877.7|8882.4|8881.1|8879|8877.5|451
1673616000000|2023-01-13 13:20:00|8879.3|8877.8|8879.2|8878.3|8879.9|8878.8|8877.3|8876|492
1673616300000|2023-01-13 13:25:00|8879.3|8878.4|8881.5|8880|8881.5|8880|8877.6|8876.1|440
1673616600000|2023-01-13 13:30:00|8881.6|8880.1|8880.4|8878.9|8883.1|8881.6|8879|8877.8|600
1673616900000|2023-01-13 13:35:00|8880.3|8878.8|8877.5|8876|8883.4|8881.9|8877.5|8876|662
1673617200000|2023-01-13 13:40:00|8877.4|8875.9|8876|8874.5|8878.3|8876.8|8876|8874.5|480
1673617500000|2023-01-13 13:45:00|8876.2|8874.7|8875.1|8874.2|8879.4|8877.9|8875.1|8873.7|731
1673617800000|2023-01-13 13:50:00|8874.9|8874|8874.9|8873.4|8878.1|8876.9|8873|8871.8|587
1673618100000|2023-01-13 13:55:00|8875.1|8873.6|8871.3|8870.4|8878|8876.5|8871.3|8870.3|617
1673618400000|2023-01-13 14:00:00|8871.4|8870.5|8872.7|8871.2|8876.1|8874.7|8870.4|8868.9|696
1673618700000|2023-01-13 14:05:00|8872.8|8871.3|8871.4|8870.5|8876.3|8874.8|8871.2|8870.3|628
1673619000000|2023-01-13 14:10:00|8871.3|8870.4|8873|8871.5|8875.2|8873.7|8870.9|8869.4|657
1673619300000|2023-01-13 14:15:00|8872.9|8871.4|8872.9|8871.4|8873.2|8871.7|8868.9|8867.9|629
1673619600000|2023-01-13 14:20:00|8873|8871.5|8875.6|8874.1|8875.7|8874.5|8872.1|8870.7|555
1673619900000|2023-01-13 14:25:00|8875.7|8874.2|8871.9|8870.4|8875.7|8874.3|8870.7|8869.2|462
1673620200000|2023-01-13 14:30:00|8872.1|8870.6|8870.9|8869.4|8874.5|8873|8870.3|8869|683
1673620500000|2023-01-13 14:35:00|8870.8|8869.3|8869.5|8868.6|8871.9|8870.6|8869.4|8868.3|498
1673620800000|2023-01-13 14:40:00|8869.6|8868.7|8870.2|8868.7|8870.7|8869.3|8867.6|8866.1|665
1673621100000|2023-01-13 14:45:00|8870.1|8868.6|8869.4|8867.9|8871|8869.6|8867.7|8866.5|684
1673621400000|2023-01-13 14:50:00|8869.5|8868|8869.7|8868.8|8871.1|8869.7|8868|8866.7|653
1673621700000|2023-01-13 14:55:00|8869.6|8868.7|8873.1|8862.1|8875.6|8869.7|8865.8|8861.7|752
1673622000000|2023-01-13 15:00:00|8872|8863.2|8870.1|8868.6|8880.1|8870.2|8866.5|8862.3|1243
1673622300000|2023-01-13 15:05:00|8870.2|8868.7|8872.6|8871.1|8872.6|8871.1|8867.1|8865.8|735
1673622600000|2023-01-13 15:10:00|8872.7|8871.2|8869.6|8868.1|8872.8|8871.3|8867.1|8865.7|712
1673622900000|2023-01-13 15:15:00|8869.7|8868.2|8871.9|8870.4|8872.2|8871|8867|8865.9|668
1673623200000|2023-01-13 15:20:00|8871.8|8870.3|8870.4|8868.9|8871.9|8870.4|8868.1|8866.6|649
1673623500000|2023-01-13 15:25:00|8870.3|8868.8|8868.9|8867.4|8870.7|8869.8|8867.8|8866.3|708
1673623800000|2023-01-13 15:30:00|8869|8867.5|8871|8869.5|8871.1|8869.6|8867.4|8865.9|603
1673624100000|2023-01-13 15:35:00|8870.9|8869.4|8867.7|8866.2|8871.4|8869.9|8867.5|8866|564
1673624400000|2023-01-13 15:40:00|8867.9|8866.4|8867.3|8865.8|8869.7|8868.3|8865.1|8863.6|629
1673624700000|2023-01-13 15:45:00|8867.2|8865.7|8870.6|8869.1|8870.9|8869.4|8864.8|8863.5|717
1673625000000|2023-01-13 15:50:00|8870.7|8869.2|8868.7|8867.2|8870.7|8869.2|8866.3|8864.8|732
1673625300000|2023-01-13 15:55:00|8868.5|8867|8866.1|8865.2|8870.3|8868.8|8865.2|8864.3|706
1673625600000|2023-01-13 16:00:00|8866|8865.1|8870|8868.5|8870.2|8869.2|8865.6|8864.6|676
1673625900000|2023-01-13 16:05:00|8869.9|8868.4|8865.9|8864.4|8870.8|8869.6|8865.9|8864.4|555
1673626200000|2023-01-13 16:10:00|8866|8864.5|8865.9|8864.4|8867.3|8866.1|8864.9|8863.6|503
1673626500000|2023-01-13 16:15:00|8866|8864.5|8865|8864.1|8867|8865.6|8864.4|8863.2|477
1673626800000|2023-01-13 16:20:00|8865.1|8864.2|8863.4|8862.5|8866|8864.5|8863|8861.8|410
1673627100000|2023-01-13 16:25:00|8863.5|8862.6|8865.3|8863.8|8866.4|8864.9|8863.2|8861.8|387
1673627400000|2023-01-13 16:30:00|8865.2|8863.7|8864.4|8862.9|8866.3|8864.8|8863.3|8861.8|538
1673627700000|2023-01-13 16:35:00|8864.3|8862.8|8865.4|8863.9|8865.6|8864.5|8862.8|8861.6|494
1673628000000|2023-01-13 16:40:00|8865.3|8863.8|8862.2|8860.7|8865.5|8864.4|8861.9|8860.7|421
1673628300000|2023-01-13 16:45:00|8862.3|8860.8|8868.9|8867.4|8869.2|8868|8861.9|8860.7|504
1673628600000|2023-01-13 16:50:00|8868.6|8867.7|8867.6|8866.1|8869.1|8868|8866.8|8865.6|509
1673628900000|2023-01-13 16:55:00|8867.7|8866.2|8866.6|8865.7|8868.3|8866.8|8866|8864.8|496
1673629200000|2023-01-13 17:00:00|8866.5|8865.6|8864.8|8863.3|8868|8866.9|8864.1|8862.6|436
1673629500000|2023-01-13 17:05:00|8864.9|8863.4|8864|8862.5|8866.2|8864.7|8863.6|8862.1|349
1673629800000|2023-01-13 17:10:00|8863.9|8862.4|8864.5|8863|8864.6|8863.2|8863|8861.7|373
1673630100000|2023-01-13 17:15:00|8864.6|8863.1|8869.5|8868|8870.4|8869.2|8864.6|8863.1|419
1673630400000|2023-01-13 17:20:00|8869.6|8868.1|8868.9|8867.4|8870.2|8869.3|8867.7|8866.2|385
1673630700000|2023-01-13 17:25:00|8868.8|8867.3|8869.8|8868.3|8871.3|8870.2|8868.3|8866.8|449
1673631000000|2023-01-13 17:30:00|8869.7|8868.2|8867.9|8866.4|8869.8|8868.3|8866.8|8865.6|434
1673631300000|2023-01-13 17:35:00|8868|8866.5|8869.6|8868.1|8869.8|8868.3|8867|8865.8|355
1673631600000|2023-01-13 17:40:00|8869.5|8868|8868.3|8866.8|8869.7|8868.4|8867.7|8866.4|379
1673631900000|2023-01-13 17:45:00|8868.4|8866.9|8871.2|8869.7|8871.4|8870.4|8868.2|8866.7|431
1673632200000|2023-01-13 17:50:00|8871.1|8870.2|8871.8|8870.9|8872.2|8871.2|8870.3|8869.1|428
1673632500000|2023-01-13 17:55:00|8871.9|8871|8869.6|8868.1|8873.5|8872|8869.2|8868|418
1673632800000|2023-01-13 18:00:00|8869.5|8868|8868.7|8867.2|8870.9|8869.7|8867.9|8866.4|465
1673633100000|2023-01-13 18:05:00|8868.6|8867.1|8869.6|8868.1|8870.1|8868.6|8868|8866.5|328
1673633400000|2023-01-13 18:10:00|8869.7|8868.2|8867.7|8866.2|8870.2|8868.7|8867.1|8865.6|303
1673633700000|2023-01-13 18:15:00|8867.8|8866.3|8866.7|8865.2|8868|8866.5|8866.3|8864.8|328
1673634000000|2023-01-13 18:20:00|8866.8|8865.3|8865|8863.5|8866.9|8865.4|8865|8863.5|315
1673634300000|2023-01-13 18:25:00|8864.9|8863.4|8864.1|8862.6|8866|8864.5|8863.8|8862.4|304
1673634600000|2023-01-13 18:30:00|8864|8862.5|8861.7|8860.2|8864.4|8862.9|8861.7|8860.2|295
1673634900000|2023-01-13 18:35:00|8861.8|8860.3|8862.8|8861.3|8862.9|8861.5|8861.5|8860|255
1673635200000|2023-01-13 18:40:00|8862.7|8861.2|8861.1|8859.6|8864|8862.5|8860.6|8859.4|308
1673635500000|2023-01-13 18:45:00|8861|8859.5|8860|8858.5|8861.4|8860.1|8859.8|8858.4|331
1673635800000|2023-01-13 18:50:00|8860.1|8858.6|8861.1|8859.6|8862.6|8861.2|8859.9|8858.4|369
1673636100000|2023-01-13 18:55:00|8861|8859.5|8859.1|8857.6|8861.8|8860.4|8858.6|8857.4|386
1673636400000|2023-01-13 19:00:00|8859|8857.5|8857.7|8856.2|8859.5|8858.5|8856.7|8855.3|354
1673636700000|2023-01-13 19:05:00|8857.6|8856.1|8858.1|8857.2|8858.9|8857.5|8857|8855.8|228
1673637000000|2023-01-13 19:10:00|8858.4|8857.5|8858.5|8857|8859.5|8858.1|8857.7|8856.2|282
1673637300000|2023-01-13 19:15:00|8858.4|8856.9|8857.1|8855.6|8858.7|8857.5|8856.6|8855.1|364
1673637600000|2023-01-13 19:20:00|8857|8855.5|8858|8856.5|8858.5|8857.3|8856.3|8854.8|335
1673637900000|2023-01-13 19:25:00|8857.9|8856.4|8857.2|8855.7|8858|8857.1|8856.6|8855.2|239
1673638200000|2023-01-13 19:30:00|8857.1|8855.6|8856.6|8855.1|8857.9|8856.9|8855.9|8854.4|266
1673638500000|2023-01-13 19:35:00|8856.7|8855.2|8857.1|8855.6|8858.2|8856.8|8856.5|8855|301
1673638800000|2023-01-13 19:40:00|8857.2|8855.7|8855.6|8854.7|8857.2|8856|8855.4|8854.1|287
1673639100000|2023-01-13 19:45:00|8855.7|8854.8|8856.8|8855.3|8857.4|8856.2|8855.3|8854|276
1673639400000|2023-01-13 19:50:00|8856.9|8855.4|8856.7|8855.2|8857.5|8856.2|8855.6|8854.3|293
1673639700000|2023-01-13 19:55:00|8856.6|8855.1|8856.6|8855.1|8856.8|8855.7|8854.9|8853.5|353
1673640000000|2023-01-13 20:00:00|8856.4|8854.9|8854.7|8853.2|8856.4|8855.3|8854.5|8853|342
1673640300000|2023-01-13 20:05:00|8854.6|8853.1|8853.1|8851.6|8854.8|8853.5|8852.6|8851.1|332
1673640600000|2023-01-13 20:10:00|8853|8851.5|8853|8851.5|8854.5|8853|8852.5|8851|309
1673640900000|2023-01-13 20:15:00|8852.9|8851.4|8852.7|8851.2|8853.4|8852|8852.4|8851|252
1673641200000|2023-01-13 20:20:00|8852.9|8851.4|8853.5|8852|8854.4|8852.9|8852.1|8851|243
1673641500000|2023-01-13 20:25:00|8853.4|8851.9|8852.9|8851.4|8854|8852.5|8852.5|8851|246
1673641800000|2023-01-13 20:30:00|8852.8|8851.3|8853.8|8852.3|8854.1|8852.6|8852.8|8851.3|243
1673642100000|2023-01-13 20:35:00|8853.9|8852.4|8853.5|8852|8854.4|8852.9|8853|8851.5|317
1673642400000|2023-01-13 20:40:00|8853.6|8852.1|8854.1|8852.6|8854.9|8853.4|8852.9|8851.4|276
1673642700000|2023-01-13 20:45:00|8854.3|8852.8|8854.8|8853.3|8855.6|8854.1|8854|8852.5|234
1673643000000|2023-01-13 20:50:00|8855.1|8853.6|8854.1|8852.6|8855.4|8853.9|8853.9|8852.4|297
1673643300000|2023-01-13 20:55:00|8853.8|8852.3|8855|8853.5|8855.6|8854.6|8853.4|8851.9|313
1673643600000|2023-01-13 21:00:00|8855.1|8853.6|8855.5|8854|8856.6|8855.1|8854.7|8853.2|480
1673643900000|2023-01-13 21:05:00|8855.6|8854.1|8856.1|8854.6|8856.7|8855.2|8855.4|8853.9|281
1673644200000|2023-01-13 21:10:00|8856|8854.5|8855.7|8854.2|8856.3|8854.8|8855|8853.5|299
1673644500000|2023-01-13 21:15:00|8855.8|8854.3|8855.2|8853.7|8856.6|8855.1|8854.6|8853.1|323
1673644800000|2023-01-13 21:20:00|8855.1|8853.6|8855|8853.5|8856.3|8854.8|8854.8|8853.3|388
1673645100000|2023-01-13 21:25:00|8855.1|8853.6|8854.9|8853.4|8855.4|8853.9|8853|8851.5|510
1673645400000|2023-01-13 21:30:00|8854.8|8853.3|8854.3|8852.8|8855|8853.5|8853.9|8852.4|345
1673645700000|2023-01-13 21:35:00|8854.1|8852.6|8853.4|8851.9|8854.8|8853.3|8852.7|8851.2|427
1673646000000|2023-01-13 21:40:00|8853.3|8851.8|8854|8852.5|8854.8|8853.3|8853.3|8851.8|370
1673646300000|2023-01-13 21:45:00|8853.9|8852.4|8853.8|8852.3|8856.1|8852.8|8852.8|8848.9|578
1673646600000|2023-01-13 21:50:00|8853.7|8852.2|8854.4|8852.9|8858.3|8853.5|8852.7|8846.5|635
1673646900000|2023-01-13 21:55:00|8854.2|8852.7|8856.8|8855.3|8872.7|8861.7|8852|8847.9|917
1673816400000|2023-01-15 21:00:00|8863.5|8847.5|8871.8|8855.8|8872.4|8856.4|8863.5|8847.5|3
1673816700000|2023-01-15 21:05:00|8872|8856|8871.5|8855.5|8872|8856|8871.5|8855.5|3
1673817000000|2023-01-15 21:10:00|8876.4|8860.4|8883|8867|8885.5|8869.5|8871.7|8855.7|16
1673817300000|2023-01-15 21:15:00|8878.7|8862.7|8872.1|8856.1|8883.9|8867.9|8870.7|8854.7|25
1673817600000|2023-01-15 21:20:00|8871.8|8855.8|8872.1|8856.1|8872.7|8856.7|8869.8|8853.8|9
1673817900000|2023-01-15 21:25:00|8871.9|8855.9|8869.6|8853.6|8872.1|8856.1|8869.6|8853.6|3
1673818200000|2023-01-15 21:30:00|8871.5|8855.5|8870.7|8854.7|8874.6|8858.6|8869.6|8853.6|7
1673818500000|2023-01-15 21:35:00|8871.6|8855.6|8872.4|8856.4|8878.3|8862.3|8871.6|8855.6|15
1673818800000|2023-01-15 21:40:00|8879|8863|8878.3|8862.3|8879|8863|8874.8|8858.8|18
1673819100000|2023-01-15 21:45:00|8875.7|8859.7|8876.1|8860.1|8876.9|8860.9|8871.5|8855.5|11
1673819400000|2023-01-15 21:50:00|8873.9|8857.9|8871.5|8855.5|8874.1|8858.1|8871.5|8855.5|5
1673819700000|2023-01-15 21:55:00|8872.9|8856.9|8873.9|8857.9|8874.5|8858.7|8871.5|8855.5|4
1673820000000|2023-01-15 22:00:00|8876.5|8860.5|8869.2|8858.2|8876.5|8862.7|8866.5|8853|41
1673820300000|2023-01-15 22:05:00|8875.7|8864.7|8868.1|8857.1|8876.6|8865.6|8865.9|8854.9|50
1673820600000|2023-01-15 22:10:00|8866.6|8855.6|8866.8|8855.8|8869.6|8858.6|8866.6|8855.6|18
1673820900000|2023-01-15 22:15:00|8869|8858|8865.8|8854.8|8869|8858|8863.8|8852.8|163
1673821200000|2023-01-15 22:20:00|8865.7|8854.7|8863.7|8852.7|8866.9|8855.9|8860.9|8849.9|36
1673821500000|2023-01-15 22:25:00|8861.4|8850.4|8861.3|8850.3|8866|8855|8861.3|8850.3|12
1673821800000|2023-01-15 22:30:00|8861.2|8850.2|8865.3|8854.3|8867.8|8856.8|8860.5|8849.5|130
1673822100000|2023-01-15 22:35:00|8862.9|8851.9|8860.5|8849.5|8866.5|8855.5|8860.4|8849.4|468
1673822400000|2023-01-15 22:40:00|8860.4|8849.4|8864.3|8853.3|8866.3|8855.3|8858.4|8847.4|195
1673822700000|2023-01-15 22:45:00|8859.2|8848.2|8864.9|8853.9|8866.8|8855.8|8858.7|8847.7|79
1673823000000|2023-01-15 22:50:00|8862|8851|8864.3|8853.3|8866.8|8855.8|8858.7|8847.7|128
1673823300000|2023-01-15 22:55:00|8863.9|8854.2|8863.5|8852.5|8865.1|8854.2|8863.2|8852.2|126
1673823600000|2023-01-15 23:00:00|8863.2|8852.2|8859.8|8856.3|8864.3|8858.8|8857.8|8850.8|759
1673823900000|2023-01-15 23:05:00|8859.9|8856.4|8860.5|8856.8|8862.3|8858.3|8858.8|8854.4|597
1673824200000|2023-01-15 23:10:00|8860.4|8856.9|8858.3|8854.9|8863.7|8857.5|8857|8853.5|673
1673824500000|2023-01-15 23:15:00|8858.4|8854.3|8854.1|8851.8|8858.8|8856.1|8853.8|8851.2|845
1673824800000|2023-01-15 23:20:00|8854.2|8851.6|8852.5|8851|8855.1|8852.9|8851.6|8849.6|632
1673825100000|2023-01-15 23:25:00|8852.9|8850.7|8852.6|8850.2|8853.3|8851.2|8851.7|8850|367
1673825400000|2023-01-15 23:30:00|8852.5|8850.4|8854|8852.5|8855|8852.9|8851.7|8849.8|732
1673825700000|2023-01-15 23:35:00|8853.9|8852.4|8854.6|8853.1|8855.6|8853.7|8853.9|8852.1|619
1673826000000|2023-01-15 23:40:00|8854.8|8852.6|8854.6|8853.1|8855.3|8853.5|8853.4|8851.8|288
1673826300000|2023-01-15 23:45:00|8855|8853.5|8854|8852.5|8855.7|8853.9|8853.7|8851.9|376
1673826600000|2023-01-15 23:50:00|8853.9|8852.4|8854.3|8852.8|8855.1|8853.2|8853.7|8851.7|369
1673826900000|2023-01-15 23:55:00|8854.5|8853|8854.9|8853.4|8855.9|8853.9|8854.1|8852.1|376
1673827200000|2023-01-16 00:00:00|8854.8|8853.3|8856.3|8854.8|8857.2|8855.7|8854.6|8853.1|356
1673827500000|2023-01-16 00:05:00|8856.2|8854.7|8854.8|8853.3|8857.5|8856|8854.7|8853.2|324
1673827800000|2023-01-16 00:10:00|8854.9|8853.4|8855.5|8854|8856.1|8854.6|8853.9|8852.4|305
1673828100000|2023-01-16 00:15:00|8855.6|8854.1|8856.7|8855.2|8856.7|8855.2|8854.7|8853.2|265
1673828400000|2023-01-16 00:20:00|8856.6|8855.1|8854.9|8853.4|8856.8|8855.3|8854.7|8853.2|216
1673828700000|2023-01-16 00:25:00|8855|8853.5|8855.8|8854.3|8856.6|8855|8854.6|8853.1|237
1673829000000|2023-01-16 00:30:00|8855.6|8854.1|8854.9|8853.4|8855.7|8854.2|8854.1|8852.6|298
1673829300000|2023-01-16 00:35:00|8855|8853.5|8854.2|8852.7|8855.3|8853.8|8854|8852.4|278
1673829600000|2023-01-16 00:40:00|8854.3|8852.8|8854.1|8852.6|8854.9|8853.4|8853.8|8852.2|290
1673829900000|2023-01-16 00:45:00|8854|8852.5|8853.9|8852.4|8854.5|8852.9|8853.2|8851.6|279
1673830200000|2023-01-16 00:50:00|8854|8852.5|8855.5|8854|8856.3|8854.8|8853.4|8851.9|346
1673830500000|2023-01-16 00:55:00|8855.6|8854.1|8854.5|8853|8856.3|8854.8|8854.4|8852.9|344
1673830800000|2023-01-16 01:00:00|8854.6|8853.1|8853.7|8852.2|8855|8853.5|8852.9|8851.4|361
1673831100000|2023-01-16 01:05:00|8853.6|8852.1|8851.6|8850.1|8853.7|8852.2|8851.6|8850.1|363
1673831400000|2023-01-16 01:10:00|8851.5|8850|8850.9|8849.4|8851.6|8850.1|8850.5|8849|256
1673831700000|2023-01-16 01:15:00|8851|8849.5|8849.4|8847.9|8851|8849.5|8847.8|8846.3|382
1673832000000|2023-01-16 01:20:00|8849.3|8847.8|8854.2|8852.7|8854.2|8853|8848.9|8847.4|361
1673832300000|2023-01-16 01:25:00|8854.1|8852.6|8857.3|8855.8|8858|8856.6|8853.2|8851.7|460
1673832600000|2023-01-16 01:30:00|8857.4|8855.9|8855.5|8854|8857.4|8855.9|8854.7|8853.2|359
1673832900000|2023-01-16 01:35:00|8855.4|8853.9|8856.8|8855.3|8857.6|8856.1|8854.8|8853.3|313
1673833200000|2023-01-16 01:40:00|8856.5|8855|8857|8855.5|8858.1|8856.6|8856.4|8854.9|361
1673833500000|2023-01-16 01:45:00|8856.9|8855.4|8857.2|8855.7|8857.3|8855.8|8855.8|8854.3|310
1673833800000|2023-01-16 01:50:00|8857.3|8855.8|8858.7|8857.8|8859|8857.9|8857.1|8855.6|213
1673834100000|2023-01-16 01:55:00|8858.6|8857.7|8857.1|8855.6|8859.3|8857.8|8854.9|8853.4|471
1673834400000|2023-01-16 02:00:00|8857.2|8855.7|8854.1|8852.6|8857.3|8855.8|8853.6|8852.1|357
1673834700000|2023-01-16 02:05:00|8854.2|8852.7|8852.9|8851.4|8856.3|8854.8|8852.7|8851.2|364
1673835000000|2023-01-16 02:10:00|8853|8851.5|8851.8|8850.3|8853.8|8852.3|8851.7|8850.2|323
1673835300000|2023-01-16 02:15:00|8851.7|8850.2|8852.1|8850.6|8853.4|8851.9|8849.6|8848.1|382
1673835600000|2023-01-16 02:20:00|8851.9|8850.4|8850.5|8849|8853.3|8851.8|8850.4|8848.5|393
1673835900000|2023-01-16 02:25:00|8850.6|8849.1|8850.1|8848.6|8851.8|8850.3|8850|8848.5|306
1673836200000|2023-01-16 02:30:00|8850|8848.5|8848.9|8847.4|8850.4|8848.9|8848.7|8847.3|390
1673836500000|2023-01-16 02:35:00|8849.1|8847.6|8850.3|8848.8|8850.9|8849.4|8848.5|8847|271
1673836800000|2023-01-16 02:40:00|8850.4|8848.9|8849|8847.5|8850.8|8849.3|8848.8|8847.4|247
1673837100000|2023-01-16 02:45:00|8848.9|8847.4|8849.3|8847.8|8850.1|8848.6|8848.5|8847.1|290
1673837400000|2023-01-16 02:50:00|8849.2|8847.7|8849.8|8848.3|8851.2|8849.7|8847.8|8846.3|354
1673837700000|2023-01-16 02:55:00|8850.1|8848.6|8849|8847.5|8851|8849.5|8848.9|8847.4|304
1673838000000|2023-01-16 03:00:00|8848.9|8847.4|8849.4|8847.9|8849.9|8848.4|8848.2|8846.7|216
1673838300000|2023-01-16 03:05:00|8849.3|8847.8|8851.9|8850.4|8851.9|8850.4|8848.2|8846.7|300
1673838600000|2023-01-16 03:10:00|8852|8850.5|8855.4|8853.9|8855.5|8854|8850.1|8848.6|307
1673838900000|2023-01-16 03:15:00|8855.5|8854|8851.1|8849.6|8855.8|8854.3|8851.1|8849.6|254
1673839200000|2023-01-16 03:20:00|8851|8849.5|8851.7|8850.2|8852|8850.5|8850.6|8849.1|177
1673839500000|2023-01-16 03:25:00|8851.6|8850.1|8851.3|8849.8|8851.8|8850.3|8850.3|8848.8|225
1673839800000|2023-01-16 03:30:00|8851.4|8849.9|8853.1|8851.6|8853.5|8852|8851.1|8849.6|174
1673840100000|2023-01-16 03:35:00|8853.2|8851.7|8851.5|8850|8853.7|8852.2|8851.3|8849.8|225
1673840400000|2023-01-16 03:40:00|8851.4|8849.9|8850.7|8849.2|8851.9|8850.4|8850.5|8849|234
1673840700000|2023-01-16 03:45:00|8850.8|8849.3|8851|8849.5|8851.8|8850.3|8850.6|8849.1|234
1673841000000|2023-01-16 03:50:00|8850.9|8849.4|8852.3|8850.8|8852.3|8850.8|8850.6|8849.1|197
1673841300000|2023-01-16 03:55:00|8852.2|8850.7|8852.2|8850.7|8852.9|8851.4|8851.6|8850.1|261
1673841600000|2023-01-16 04:00:00|8852.3|8850.8|8851.4|8849.9|8852.7|8851|8851.4|8849.9|195
1673841900000|2023-01-16 04:05:00|8851.3|8849.8|8851.9|8850.4|8852.6|8850.8|8851.3|8849.8|231
1673842200000|2023-01-16 04:10:00|8851.8|8850.3|8850.6|8849.1|8852.1|8850.6|8850.5|8848.7|252
1673842500000|2023-01-16 04:15:00|8850.7|8849.2|8851.4|8849.9|8851.6|8850.1|8850.3|8848.5|157
1673842800000|2023-01-16 04:20:00|8851.5|8850|8853.2|8851.7|8854.3|8852.8|8851.5|8850|241
1673843100000|2023-01-16 04:25:00|8853.3|8851.8|8854.1|8852.6|8854.2|8852.7|8853.2|8851.7|179
1673843400000|2023-01-16 04:30:00|8854.2|8852.7|8853.9|8852.4|8854.6|8853.1|8853.9|8852.4|149
1673843700000|2023-01-16 04:35:00|8854|8852.5|8855.3|8853.8|8856.2|8854.7|8853.6|8852.1|166
1673844000000|2023-01-16 04:40:00|8855.4|8853.9|8852.4|8850.9|8855.4|8853.9|8851.9|8850.4|177
1673844300000|2023-01-16 04:45:00|8852.3|8850.8|8852.7|8851.2|8852.8|8851.3|8850.9|8849.4|279
1673844600000|2023-01-16 04:50:00|8852.6|8851.1|8853.3|8851.8|8853.9|8852.4|8852.5|8851|258
1673844900000|2023-01-16 04:55:00|8853.2|8851.7|8854.3|8852.8|8854.7|8853.2|8852.8|8851.3|347
1673845200000|2023-01-16 05:00:00|8854.2|8852.7|8854|8852.5|8854.7|8853.2|8852.9|8851.4|258
1673845500000|2023-01-16 05:05:00|8853.9|8852.4|8853.2|8851.7|8854.5|8853|8853|8851.5|229
1673845800000|2023-01-16 05:10:00|8853.3|8851.8|8852.4|8850.9|8853.5|8852.5|8852.4|8850.9|239
1673846100000|2023-01-16 05:15:00|8852.5|8851|8853.3|8851.8|8853.4|8851.9|8852.3|8850.8|190
1673846400000|2023-01-16 05:20:00|8853.4|8851.9|8853.9|8852.4|8853.9|8852.4|8852.6|8851.1|183
1673846700000|2023-01-16 05:25:00|8854.2|8852.7|8853.9|8852.4|8854.5|8853|8853.6|8852.1|179
1673847000000|2023-01-16 05:30:00|8853.8|8852.3|8854.6|8853.1|8854.8|8853.2|8853.6|8852|218
1673847300000|2023-01-16 05:35:00|8854.7|8853.2|8853.8|8852.3|8854.7|8853.2|8852.7|8851|155
1673847600000|2023-01-16 05:40:00|8854|8852.5|8855.3|8853.8|8856|8854.5|8853.5|8852|223
1673847900000|2023-01-16 05:45:00|8855.4|8853.9|8854.6|8853.1|8855.6|8854.1|8854.5|8853|179
1673848200000|2023-01-16 05:50:00|8854.7|8853.2|8854.6|8853.1|8855.4|8853.9|8854.1|8852.6|221
1673848500000|2023-01-16 05:55:00|8854.5|8853|8856.8|8855.3|8857|8855.5|8854.4|8852.9|327
1673848800000|2023-01-16 06:00:00|8856.5|8855|8858.5|8857|8858.7|8857.2|8856.2|8854.7|318
1673849100000|2023-01-16 06:05:00|8858.6|8857.1|8859.4|8857.9|8859.9|8858.4|8858.3|8856.8|232
1673849400000|2023-01-16 06:10:00|8859.5|8858|8860|8858.5|8860.4|8858.7|8859.3|8857.6|255
1673849700000|2023-01-16 06:15:00|8860.1|8858.6|8860.5|8859|8861.6|8859.8|8859.8|8858.3|274
1673850000000|2023-01-16 06:20:00|8860.4|8858.9|8859.7|8858.2|8861.1|8859.6|8859.3|8857.8|306
1673850300000|2023-01-16 06:25:00|8859.6|8858.1|8860.8|8859.3|8862.4|8860.9|8859.3|8857.7|357
1673850600000|2023-01-16 06:30:00|8860.9|8859.4|8859.7|8858.2|8862.5|8860.7|8859.2|8857.5|390
1673850900000|2023-01-16 06:35:00|8859.5|8858|8860|8858.5|8860.4|8858.8|8858.4|8856.9|336
1673851200000|2023-01-16 06:40:00|8859.8|8858.3|8858.8|8857.3|8860.3|8858.7|8858.3|8856.8|231
1673851500000|2023-01-16 06:45:00|8858.9|8857.4|8858.7|8857.2|8859.8|8858.3|8858.2|8856.7|287
1673851800000|2023-01-16 06:50:00|8858.6|8857.1|8856.5|8855|8859.5|8858|8856.5|8855|325
1673852100000|2023-01-16 06:55:00|8856.6|8855.1|8854.9|8853.4|8857|8855.5|8854.8|8853.3|357
1673852400000|2023-01-16 07:00:00|8854.8|8853.3|8859.5|8858|8859.6|8858.1|8854.8|8853.3|458
1673852700000|2023-01-16 07:05:00|8859.4|8857.9|8860.9|8859.4|8862.1|8860.6|8859.4|8857.9|315
1673853000000|2023-01-16 07:10:00|8860.8|8859.3|8858.6|8857.1|8861.2|8859.7|8858.5|8857|370
1673853300000|2023-01-16 07:15:00|8858.5|8857|8858.2|8856.7|8858.8|8857.3|8857.6|8856.1|251
1673853600000|2023-01-16 07:20:00|8858.1|8856.6|8859.6|8858.1|8860|8858.5|8857.7|8856.3|378
1673853900000|2023-01-16 07:25:00|8859.7|8858.2|8858.3|8856.8|8860|8858.5|8857.5|8856|327
1673854200000|2023-01-16 07:30:00|8858.4|8856.9|8862.1|8860.6|8862.4|8861.1|8858.4|8856.9|340
1673854500000|2023-01-16 07:35:00|8862.2|8860.7|8861.3|8859.8|8864.9|8863.5|8860.9|8859.7|535
1673854800000|2023-01-16 07:40:00|8861.2|8859.7|8858.8|8857.3|8861.3|8859.8|8857.4|8856|443
1673855100000|2023-01-16 07:45:00|8858.7|8857.2|8859|8857.5|8860.1|8858.6|8858.4|8857.1|426
1673855400000|2023-01-16 07:50:00|8858.8|8857.3|8862|8861.1|8862.4|8861.1|8858.4|8856.9|463
1673855700000|2023-01-16 07:55:00|8862.3|8860.8|8856.2|8854.7|8862.9|8861.4|8855.4|8854.3|595
1673856000000|2023-01-16 08:00:00|8856.1|8854.6|8858.8|8857.3|8860.3|8858.8|8855.5|8854|727
1673856300000|2023-01-16 08:05:00|8858.7|8857.2|8860.5|8859|8861.6|8860.3|8854.4|8852.9|800
1673856600000|2023-01-16 08:10:00|8860.6|8859.1|8859.6|8858.1|8862.7|8861.2|8858.3|8856.8|729
1673856900000|2023-01-16 08:15:00|8859.5|8858|8864.3|8862.8|8865.6|8864.1|8859.2|8857.7|573
1673857200000|2023-01-16 08:20:00|8864.2|8862.7|8867.3|8865.8|8867.3|8865.8|8862.1|8860.6|507
1673857500000|2023-01-16 08:25:00|8867.4|8865.9|8866.3|8864.8|8871.5|8870.3|8866|8864.7|787
1673857800000|2023-01-16 08:30:00|8866.4|8864.9|8868.3|8866.8|8868.6|8867.3|8865|8863.5|635
1673858100000|2023-01-16 08:35:00|8868.4|8866.9|8868.7|8867.2|8869.8|8868.5|8866.5|8865.2|594
1673858400000|2023-01-16 08:40:00|8868.5|8867|8869.1|8868.2|8869.6|8868.6|8866.2|8864.8|570
1673858700000|2023-01-16 08:45:00|8869.4|8867.9|8872.1|8870.6|8872.7|8871.5|8868.8|8867.8|482
1673859000000|2023-01-16 08:50:00|8872.2|8870.7|8872.2|8870.7|8873.4|8872.1|8870.7|8869.6|478
1673859300000|2023-01-16 08:55:00|8872|8870.5|8873|8871.5|8873.3|8872|8869.8|8868.5|570
1673859600000|2023-01-16 09:00:00|8872.8|8871.3|8874|8872.5|8875|8873.6|8870.5|8869.1|548
1673859900000|2023-01-16 09:05:00|8874.1|8872.6|8873.6|8872.1|8875.6|8874.3|8873.2|8871.7|527
1673860200000|2023-01-16 09:10:00|8873.4|8871.9|8873.2|8871.7|8874.3|8872.9|8871.3|8869.8|535
1673860500000|2023-01-16 09:15:00|8873.3|8871.8|8873.4|8871.9|8876.5|8875.4|8871.6|8870.1|469
1673860800000|2023-01-16 09:20:00|8873.6|8872.1|8874.5|8873|8876.1|8874.8|8871.4|8870.1|607
1673861100000|2023-01-16 09:25:00|8874.4|8872.9|8868.5|8867|8874.9|8873.6|8866.6|8865.3|852
1673861400000|2023-01-16 09:30:00|8868.4|8866.9|8869.5|8868|8871.2|8869.8|8867.1|8865.6|586
1673861700000|2023-01-16 09:35:00|8869.6|8868.1|8870|8868.5|8871.8|8870.6|8868.5|8867.4|442
1673862000000|2023-01-16 09:40:00|8869.8|8868.3|8871.2|8869.7|8871.8|8870.3|8868.6|8867.3|368
1673862300000|2023-01-16 09:45:00|8871.3|8869.8|8869.8|8868.3|8873|8871.5|8869.5|8868|384
1673862600000|2023-01-16 09:50:00|8869.7|8868.2|8864.3|8862.8|8869.7|8868.2|8863.5|8862.4|520
1673862900000|2023-01-16 09:55:00|8864.4|8862.9|8870|8868.5|8870.5|8869|8864.2|8862.7|496
1673863200000|2023-01-16 10:00:00|8870.1|8868.6|8865.3|8863.8|8870.8|8869.3|8864.9|8863.5|504
1673863500000|2023-01-16 10:05:00|8865.2|8863.7|8863.1|8861.6|8865.7|8864.3|8862|8861.1|520
1673863800000|2023-01-16 10:10:00|8863.2|8861.7|8867|8866.1|8867.8|8866.5|8862.8|8861.6|471
1673864100000|2023-01-16 10:15:00|8866.8|8865.9|8866.8|8865.3|8867.6|8866.2|8865.3|8864.2|472
1673864400000|2023-01-16 10:20:00|8866.7|8865.2|8862.9|8861.4|8866.8|8865.3|8862.4|8861.3|459
1673864700000|2023-01-16 10:25:00|8862.8|8861.3|8867.6|8866.1|8867.9|8866.4|8862.4|8861.1|389
1673865000000|2023-01-16 10:30:00|8867.7|8866.2|8859.8|8858.3|8868|8866.5|8859.8|8858.3|488
1673865300000|2023-01-16 10:35:00|8859.7|8858.2|8862.6|8861.1|8864.5|8863|8859|8857.6|393
1673865600000|2023-01-16 10:40:00|8862.5|8861|8862.5|8861|8862.9|8861.5|8860.5|8859.3|385
1673865900000|2023-01-16 10:45:00|8862.4|8860.9|8863.9|8862.4|8865.4|8863.9|8862.2|8860.7|482
1673866200000|2023-01-16 10:50:00|8864|8862.5|8865|8863.5|8865.2|8863.8|8863.2|8861.7|422
1673866500000|2023-01-16 10:55:00|8864.9|8863.4|8866.9|8865.4|8866.9|8865.4|8863.3|8861.8|412
1673866800000|2023-01-16 11:00:00|8866.8|8865.3|8867.6|8866.7|8868.7|8867.3|8866.1|8864.6|362
1673867100000|2023-01-16 11:05:00|8867.7|8866.8|8864.9|8863.4|8868.3|8867|8864.6|8863.3|362
1673867400000|2023-01-16 11:10:00|8865|8863.5|8867.1|8865.6|8867.1|8865.7|8863.2|8861.7|441
1673867700000|2023-01-16 11:15:00|8867.2|8865.7|8867.4|8865.9|8868.1|8866.9|8866.4|8865|424
1673868000000|2023-01-16 11:20:00|8867.5|8866|8867.5|8866|8868.8|8867.6|8866.4|8864.9|381
1673868300000|2023-01-16 11:25:00|8867.6|8866.1|8870.3|8868.8|8870.8|8869.4|8867.2|8865.7|365
1673868600000|2023-01-16 11:30:00|8870.4|8868.9|8868.1|8866.6|8870.4|8868.9|8867.1|8865.9|411
1673868900000|2023-01-16 11:35:00|8867.7|8866.8|8869.5|8868|8870.5|8869|8867.6|8866.6|353
1673869200000|2023-01-16 11:40:00|8869.4|8867.9|8869.6|8868.1|8872.7|8871.2|8868.6|8867.4|345
1673869500000|2023-01-16 11:45:00|8869.5|8868|8871.2|8869.7|8871.3|8869.9|8868.1|8866.8|296
1673869800000|2023-01-16 11:50:00|8871.1|8869.6|8871.3|8869.8|8872.7|8871.3|8870.2|8868.7|313
1673870100000|2023-01-16 11:55:00|8871.4|8869.9|8872.2|8870.7|8874.3|8873.1|8868.5|8867.3|393
1673870400000|2023-01-16 12:00:00|8872.7|8871.2|8871.4|8870.5|8875.7|8874.3|8870.7|8869.8|457
1673870700000|2023-01-16 12:05:00|8871.5|8870.6|8873.5|8872|8873.7|8872.4|8870.4|8868.9|399
1673871000000|2023-01-16 12:10:00|8873.6|8872.1|8879.6|8878.1|8879.6|8878.4|8872.9|8871.7|520
1673871300000|2023-01-16 12:15:00|8879.4|8877.9|8874.6|8873.1|8879.6|8878.1|8873|8871.5|328
1673871600000|2023-01-16 12:20:00|8874.8|8873.3|8876.6|8875.1|8878.7|8877.2|8874.4|8872.9|302
1673871900000|2023-01-16 12:25:00|8876.7|8875.2|8875.4|8873.9|8877|8875.5|8873.9|8872.5|294
1673872200000|2023-01-16 12:30:00|8875.5|8874|8876|8874.5|8876|8874.7|8873.5|8872.1|327
1673872500000|2023-01-16 12:35:00|8875.9|8874.4|8875.1|8873.6|8876|8874.5|8873.1|8871.6|349
1673872800000|2023-01-16 12:40:00|8875|8873.5|8875.5|8874.6|8875.6|8874.7|8873.9|8872.4|281
1673873100000|2023-01-16 12:45:00|8875.4|8874.5|8874.7|8873.2|8875.7|8874.8|8874.2|8872.9|329
1673873400000|2023-01-16 12:50:00|8874.6|8873.1|8875.3|8873.8|8876.1|8874.7|8874.1|8872.9|271
1673873700000|2023-01-16 12:55:00|8874.9|8874|8874.7|8873.2|8878.2|8876.7|8873.8|8872.6|511
1673874000000|2023-01-16 13:00:00|8874.8|8873.3|8874.2|8872.7|8875.3|8874.1|8873.2|8872|409
1673874300000|2023-01-16 13:05:00|8874.3|8872.8|8878|8876.5|8878.6|8877.1|8874.3|8872.8|341
1673874600000|2023-01-16 13:10:00|8877.9|8876.4|8876.3|8874.8|8879.1|8877.7|8876.1|8874.6|388
1673874900000|2023-01-16 13:15:00|8876.4|8874.9|8874.4|8872.9|8876.7|8875.2|8872.8|8871.3|323
1673875200000|2023-01-16 13:20:00|8874.3|8872.8|8871.5|8870|8875|8873.5|8871.3|8869.8|329
1673875500000|2023-01-16 13:25:00|8871.7|8870.2|8869.1|8867.6|8871.9|8870.4|8868.7|8867.3|338
1673875800000|2023-01-16 13:30:00|8869|8867.5|8869.3|8867.8|8870.6|8869.1|8867.8|8866.3|384
1673876100000|2023-01-16 13:35:00|8869.4|8867.9|8872.4|8870.9|8872.9|8871.4|8867.3|8866.2|473
1673876400000|2023-01-16 13:40:00|8872.3|8870.8|8872.1|8870.6|8873.8|8872.3|8868.7|8867.2|476
1673876700000|2023-01-16 13:45:00|8872|8870.5|8867.5|8866.6|8872|8870.5|8865.4|8864.3|449
1673877000000|2023-01-16 13:50:00|8867.4|8866.5|8868.6|8867.1|8868.9|8867.4|8866.1|8864.8|445
1673877300000|2023-01-16 13:55:00|8868.5|8867|8871.1|8869.6|8872.5|8871|8867.6|8866.3|496
1673877600000|2023-01-16 14:00:00|8871|8869.5|8871.3|8869.8|8872|8870.6|8869.2|8867.7|440
1673877900000|2023-01-16 14:05:00|8871.2|8869.7|8871.1|8869.6|8871.5|8870|8867.7|8866.2|367
1673878200000|2023-01-16 14:10:00|8870.5|8869|8869.6|8868.1|8871.2|8869.8|8866.6|8865.4|380
1673878500000|2023-01-16 14:15:00|8869.7|8868.2|8871.9|8870.4|8872|8870.7|8867.4|8865.9|528
1673878800000|2023-01-16 14:20:00|8871.8|8870.3|8869.5|8868|8872|8870.6|8868|8866.5|341
1673879100000|2023-01-16 14:25:00|8869.4|8867.9|8869.8|8868.3|8873|8871.7|8868.6|8867.1|391
1673879400000|2023-01-16 14:30:00|8869.9|8868.4|8870.9|8869.4|8871.1|8869.6|8868.6|8867.1|424
1673879700000|2023-01-16 14:35:00|8871.1|8869.6|8866.4|8864.9|8871.4|8869.9|8865.7|8864.4|432
1673880000000|2023-01-16 14:40:00|8866.6|8865.1|8864.3|8862.8|8866.8|8865.4|8864.1|8862.8|446
1673880300000|2023-01-16 14:45:00|8864.4|8862.9|8864.9|8863.4|8865.2|8863.7|8861.6|8860.3|413
1673880600000|2023-01-16 14:50:00|8864.6|8863.7|8864.6|8863.1|8866|8864.5|8863.5|8862|426
1673880900000|2023-01-16 14:55:00|8864.7|8863.2|8870.6|8869.1|8871.3|8869.8|8864.6|8863.1|388
1673881200000|2023-01-16 15:00:00|8870.5|8869|8870.2|8868.7|8871.4|8869.9|8868.1|8866.9|312
1673881500000|2023-01-16 15:05:00|8870.3|8868.8|8870|8868.5|8871|8869.8|8868.6|8867.1|403
1673881800000|2023-01-16 15:10:00|8870.1|8868.6|8873.9|8872.4|8874.8|8873.3|8869.5|8868.1|386
1673882100000|2023-01-16 15:15:00|8873.8|8872.3|8873.2|8871.7|8874.3|8872.9|8871.9|8870.6|378
1673882400000|2023-01-16 15:20:00|8873.1|8871.6|8873.1|8871.6|8874.4|8873|8871.9|8870.4|352
1673882700000|2023-01-16 15:25:00|8873.2|8871.7|8874.1|8872.6|8874.1|8872.8|8872.3|8871|297
1673883000000|2023-01-16 15:30:00|8874.2|8872.7|8874.6|8873.1|8875.2|8874|8873.3|8872|275
1673883300000|2023-01-16 15:35:00|8874.5|8873|8872.8|8871.3|8876.3|8875.1|8872.6|8871.1|315
1673883600000|2023-01-16 15:40:00|8872.9|8871.4|8871.5|8870|8873.1|8871.6|8871|8869.8|353
1673883900000|2023-01-16 15:45:00|8871.4|8869.9|8871.2|8869.7|8872.2|8871.1|8869.3|8868|379
1673884200000|2023-01-16 15:50:00|8871.3|8869.8|8870.1|8868.6|8873.2|8871.7|8869.1|8867.6|397
1673884500000|2023-01-16 15:55:00|8870.2|8868.7|8870.1|8868.6|8871.9|8870.4|8867.4|8866.2|463
1673884800000|2023-01-16 16:00:00|8870.2|8868.7|8867.9|8866.4|8871.3|8870|8866.9|8865.9|439
1673885100000|2023-01-16 16:05:00|8867.8|8866.3|8870.5|8869|8870.6|8869.1|8866.7|8865.2|337
1673885400000|2023-01-16 16:10:00|8870.4|8868.9|8868.4|8866.9|8870.6|8869.1|8868.2|8866.7|280
1673885700000|2023-01-16 16:15:00|8868.3|8866.8|8870.5|8869|8870.9|8869.4|8867.9|8866.4|373
1673886000000|2023-01-16 16:20:00|8870.4|8868.9|8869.1|8867.6|8870.5|8869|8868.7|8867.2|257
1673886300000|2023-01-16 16:25:00|8869|8867.5|8867.5|8866|8869.9|8868.6|8867.4|8865.9|245
1673886600000|2023-01-16 16:30:00|8867.4|8865.9|8868.9|8867.4|8869|8867.5|8867|8865.5|314
1673886900000|2023-01-16 16:35:00|8869|8867.5|8871|8869.5|8872.5|8871|8868.9|8867.4|268
1673887200000|2023-01-16 16:40:00|8870.9|8869.4|8870.1|8868.6|8871.7|8870.6|8870|8868.5|295
1673887500000|2023-01-16 16:45:00|8870|8868.5|8870.2|8868.7|8871.1|8869.6|8869.1|8867.8|310
1673887800000|2023-01-16 16:50:00|8870.3|8868.8|8869.9|8868.4|8870.6|8869.1|8867.7|8866.2|266
1673888100000|2023-01-16 16:55:00|8869.7|8868.2|8868|8866.5|8869.9|8868.7|8866.7|8865.3|293
1673888400000|2023-01-16 17:00:00|8867.9|8866.4|8866.4|8864.9|8867.9|8866.7|8865|8863.5|294
1673888700000|2023-01-16 17:05:00|8866.5|8865|8870.9|8869.4|8871.1|8869.9|8866.1|8864.8|352
1673889000000|2023-01-16 17:10:00|8870.8|8869.3|8871.8|8870.3|8872.1|8870.8|8869.8|8868.3|297
1673889300000|2023-01-16 17:15:00|8871.9|8870.4|8870.9|8869.4|8872.2|8871.1|8870.5|8869|197
1673889600000|2023-01-16 17:20:00|8871|8869.5|8870.6|8869.1|8871.5|8870.1|8870.1|8868.6|190
1673889900000|2023-01-16 17:25:00|8870.7|8869.2|8868.6|8867.1|8870.8|8869.4|8868.5|8867|241
1673890200000|2023-01-16 17:30:00|8868.7|8867.2|8870.6|8869.1|8870.7|8869.2|8868.2|8866.8|219
1673890500000|2023-01-16 17:35:00|8870.7|8869.2|8870|8868.5|8871.1|8869.6|8869.8|8868.3|200
1673890800000|2023-01-16 17:40:00|8870.1|8868.6|8871|8869.5|8871.6|8870.3|8869.9|8868.4|246
1673891100000|2023-01-16 17:45:00|8871.2|8869.7|8868.9|8867.4|8871.3|8869.8|8868.8|8867.3|310
1673891400000|2023-01-16 17:50:00|8869|8867.5|8873|8871.5|8873.1|8871.6|8869|8867.5|300
1673891700000|2023-01-16 17:55:00|8872.9|8871.4|8871.1|8869.6|8872.9|8871.4|8871.1|8869.6|216
1673892000000|2023-01-16 18:00:00|8871.3|8869.8|8871.9|8870.4|8871.9|8870.4|8870.6|8868.7|216
1673892300000|2023-01-16 18:05:00|8871.5|8870|8870.2|8868.7|8871.5|8870|8869.8|8868.3|241
1673892600000|2023-01-16 18:10:00|8870.1|8868.6|8870.3|8868.8|8870.7|8869.1|8869.4|8867.7|454
1673892900000|2023-01-16 18:15:00|8870.4|8868.9|8872.1|8870.6|8872.8|8870.9|8870.2|8868.4|241
1673893200000|2023-01-16 18:20:00|8872.2|8870.7|8873.3|8871.8|8873.5|8872|8872|8870.5|168
1673893500000|2023-01-16 18:25:00|8873.2|8871.7|8872|8870.5|8873.3|8871.8|8870.5|8869|309
1673893800000|2023-01-16 18:30:00|8872.1|8870.6|8873.1|8871.6|8873.5|8872|8872.1|8870.4|450
1673894100000|2023-01-16 18:35:00|8873.5|8871.3|8874.4|8872.9|8874.5|8873|8873.1|8871.3|441
1673894400000|2023-01-16 18:40:00|8874.5|8873|8874.3|8872.8|8874.6|8873.1|8874|8872.5|176
1673894700000|2023-01-16 18:45:00|8874.5|8873|8874.4|8872.9|8876.1|8874.6|8874.2|8872.7|185
1673895000000|2023-01-16 18:50:00|8874.5|8873|8873.9|8872.4|8874.7|8873.2|8872.2|8871|137
1673895300000|2023-01-16 18:55:00|8874|8872.5|8873|8871.5|8874.3|8873.2|8872.5|8871|181
1673895600000|2023-01-16 19:00:00|8872.9|8871.4|8872|8870.5|8873.1|8871.6|8871.7|8869.9|183
1673895900000|2023-01-16 19:05:00|8871.9|8870.4|8872.9|8871.4|8873.4|8871.5|8871.3|8869.6|103
1673896200000|2023-01-16 19:10:00|8872.8|8871.3|8872.1|8870.6|8872.8|8871.3|8872|8870.5|127
1673896500000|2023-01-16 19:15:00|8872.2|8870.7|8871.3|8869.8|8872.8|8871|8871.1|8869.6|181
1673896800000|2023-01-16 19:20:00|8871.4|8869.9|8873.4|8871.9|8873.4|8871.9|8871.2|8869.7|128
1673897100000|2023-01-16 19:25:00|8873.3|8871.8|8871.7|8870.2|8873.7|8872.2|8871.6|8870.1|198
1673897400000|2023-01-16 19:30:00|8871.6|8870.1|8873.2|8871.7|8874|8872.4|8870.2|8868.7|481
1673897700000|2023-01-16 19:35:00|8873.1|8871.6|8871.2|8869.7|8873.4|8871.9|8871.1|8869.3|299
1673898000000|2023-01-16 19:40:00|8871.3|8869.8|8871.1|8869.6|8872.5|8871|8870.8|8869.3|350
1673898300000|2023-01-16 19:45:00|8871.2|8869.7|8870|8868.5|8871.4|8869.7|8869.8|8868|248
1673898600000|2023-01-16 19:50:00|8869.9|8868.4|8870.3|8868.8|8870.8|8869.3|8869.8|8868.3|89
1673898900000|2023-01-16 19:55:00|8870.4|8868.9|8872.9|8871.4|8873|8871.5|8869.7|8868.2|208
1673899200000|2023-01-16 20:00:00|8873|8871.5|8871.3|8869.8|8873.3|8871.8|8871.2|8869.7|200
1673899500000|2023-01-16 20:05:00|8871.2|8869.7|8870.3|8868.8|8872.4|8870.6|8870|8868.5|147
1673899800000|2023-01-16 20:10:00|8870.2|8868.7|8869.7|8868.2|8870.7|8869.2|8869.7|8868.2|113
1673900100000|2023-01-16 20:15:00|8870.2|8868.7|8870.7|8869.2|8871.1|8869.7|8870.2|8868.5|167
1673900400000|2023-01-16 20:20:00|8870.8|8869.3|8870.6|8869.1|8871.2|8869.7|8869.6|8868.3|202
1673900700000|2023-01-16 20:25:00|8870.7|8869.2|8869.8|8868.3|8871.1|8869.4|8869.5|8868|126
1673901000000|2023-01-16 20:30:00|8869.7|8868.2|8871.4|8869.9|8872.9|8871.4|8869.7|8868.2|165
1673901300000|2023-01-16 20:35:00|8871.3|8869.8|8871|8869.5|8871.8|8870.3|8870.9|8869.5|178
1673901600000|2023-01-16 20:40:00|8871.1|8869.6|8871.1|8869.6|8871.5|8870|8871|8869.5|147
1673901900000|2023-01-16 20:45:00|8871.4|8869.9|8873.5|8872|8873.5|8872|8871.2|8869.7|137
1673902200000|2023-01-16 20:50:00|8873.4|8871.9|8871.6|8870.1|8874.2|8872.7|8871.3|8869.8|159
1673902500000|2023-01-16 20:55:00|8871.7|8870.2|8873.4|8871.9|8874.7|8872.8|8871.6|8870.1|220
1673902800000|2023-01-16 21:00:00|8873.3|8871.8|8874.4|8872.9|8874.9|8873.2|8871.8|8870.3|200
1673903100000|2023-01-16 21:05:00|8874.3|8872.8|8874.2|8872.7|8874.9|8873.4|8873|8871.1|126
1673903400000|2023-01-16 21:10:00|8874.3|8872.8|8873.4|8871.9|8874.8|8873|8873.1|8871.2|102
1673903700000|2023-01-16 21:15:00|8873.5|8872|8874.4|8872.9|8875|8873.2|8872.8|8870.9|126
1673904000000|2023-01-16 21:20:00|8874.3|8872.8|8874.5|8873|8875|8873.2|8874|8872.5|69
1673904300000|2023-01-16 21:25:00|8874.4|8872.9|8875.2|8873.7|8876.4|8874.9|8874.2|8872.7|128
1673904600000|2023-01-16 21:30:00|8875.3|8873.8|8874.6|8873.1|8876.4|8874.9|8874.5|8872.7|263
1673904900000|2023-01-16 21:35:00|8874.5|8873|8875.6|8874.1|8875.8|8874.3|8874.1|8872.6|147
1673905200000|2023-01-16 21:40:00|8875.5|8874|8874.2|8872.7|8875.8|8874.2|8873.9|8872.1|200
1673905500000|2023-01-16 21:45:00|8874.1|8872.6|8874.7|8872.4|8875.3|8873.4|8873.3|8871.2|336
1673905800000|2023-01-16 21:50:00|8875.1|8870.8|8876.4|8870.3|8877.3|8872.5|8873|8868.7|335
1673906100000|2023-01-16 21:55:00|8876.5|8870.1|8879.4|8868.4|8880.2|8873.1|8874.5|8865.6|417
1673906400000|2023-01-16 22:00:00|8877.6|8866.6|8876.1|8865.1|8878.3|8867.3|8874.5|8863.5|39
1673906700000|2023-01-16 22:05:00|8875.7|8864.7|8875.2|8864.2|8877.1|8866.1|8874.5|8863.5|76
1673907000000|2023-01-16 22:10:00|8875.3|8864.3|8873.2|8862.2|8875.5|8864.5|8872.8|8861.8|60
1673907300000|2023-01-16 22:15:00|8873.3|8862.3|8873.2|8862.2|8873.5|8862.5|8870.7|8859.7|73
1673907600000|2023-01-16 22:20:00|8873.4|8862.4|8873.9|8865.8|8874.3|8866.4|8871.8|8861.9|991
1673907900000|2023-01-16 22:25:00|8874|8865.7|8877.1|8866.1|8877.5|8867.9|8873.3|8864.8|467
1673908200000|2023-01-16 22:30:00|8877|8866|8876.8|8865.8|8878.4|8870|8875.6|8865|1252
1673908500000|2023-01-16 22:35:00|8876.7|8865.7|8876.2|8866.9|8877.7|8868.1|8875.7|8864.8|641
1673908800000|2023-01-16 22:40:00|8875.8|8867.3|8876.3|8868.8|8876.8|8869.7|8875.2|8865.2|712
1673909100000|2023-01-16 22:45:00|8876.4|8869.2|8876.5|8870|8877|8871.3|8874.2|8865.9|262
1673909400000|2023-01-16 22:50:00|8876.6|8870.2|8877.3|8870.6|8877.7|8871.9|8873.7|8868.5|279
1673909700000|2023-01-16 22:55:00|8876|8870.5|8875.6|8864.6|8877.3|8872.1|8874.6|8864.1|290
1673910000000|2023-01-16 23:00:00|8875.3|8864.3|8873.1|8870.6|8876.9|8873.1|8873|8863.5|461
1673910300000|2023-01-16 23:05:00|8873.2|8870.9|8875.6|8872.4|8875.6|8873.1|8870.9|8866.6|420
1673910600000|2023-01-16 23:10:00|8875.7|8872.8|8877.5|8875.2|8878.3|8876.4|8874|8871.7|524
1673910900000|2023-01-16 23:15:00|8877.7|8875.4|8876.4|8874.9|8877.8|8875.8|8874.5|8872.8|706
1673911200000|2023-01-16 23:20:00|8876.5|8875|8877.1|8875.6|8877.5|8875.7|8875.7|8874|464
1673911500000|2023-01-16 23:25:00|8877|8875.5|8877.3|8875.8|8878.2|8876.4|8876.5|8874.7|322
1673911800000|2023-01-16 23:30:00|8877.2|8875.7|8873.9|8872.4|8877.7|8876.2|8873.5|8871.8|391
1673912100000|2023-01-16 23:35:00|8874|8872.5|8873.6|8871.4|8874.2|8872.6|8872.4|8870.9|398
1673912400000|2023-01-16 23:40:00|8873.7|8871.3|8872.6|8871.1|8873.7|8871.9|8872.1|8870.5|492
1673912700000|2023-01-16 23:45:00|8872.5|8871|8873.4|8871.2|8874|8872.5|8872.4|8870.5|529
1673913000000|2023-01-16 23:50:00|8873|8871.1|8873.3|8871.8|8874.1|8872.2|8872.8|8870.8|276
1673913300000|2023-01-16 23:55:00|8873.2|8871.7|8871.6|8870.1|8873.7|8871.9|8871.6|8870|424
1673913600000|2023-01-17 00:00:00|8871.5|8870|8871.9|8870.4|8873.5|8872|8870.6|8869.1|303
1673913900000|2023-01-17 00:05:00|8872.2|8870.7|8871.8|8870.3|8873|8871.5|8871.7|8870|258
1673914200000|2023-01-17 00:10:00|8871.9|8870.4|8874|8872.5|8874.2|8872.7|8871.3|8869.8|333
1673914500000|2023-01-17 00:15:00|8874.1|8872.6|8872.1|8870.6|8874.1|8872.6|8871.7|8870.2|322
1673914800000|2023-01-17 00:20:00|8872|8870.5|8871.7|8870.2|8873.1|8871.5|8871.2|8869.7|260
1673915100000|2023-01-17 00:25:00|8871.8|8870.3|8873.1|8871.6|8873.3|8871.8|8871.7|8870.2|221
1673915400000|2023-01-17 00:30:00|8873|8871.5|8871.8|8870.3|8874.2|8872.7|8871.7|8870.2|269
1673915700000|2023-01-17 00:35:00|8871.9|8870.4|8871|8869.5|8873.1|8871.6|8870.3|8868.8|309
1673916000000|2023-01-17 00:40:00|8870.9|8869.4|8871.4|8869.9|8871.9|8870.2|8870.7|8869.2|154
1673916300000|2023-01-17 00:45:00|8871.3|8869.8|8872.4|8870.9|8872.6|8871.1|8870.9|8869.4|224
1673916600000|2023-01-17 00:50:00|8872.6|8871.1|8877.9|8876.4|8878.1|8876.6|8872.3|8870.8|408
1673916900000|2023-01-17 00:55:00|8877.6|8876.1|8878.7|8877.2|8878.8|8877.3|8876.6|8875.1|361
1673917200000|2023-01-17 01:00:00|8878.8|8877.3|8874.7|8873.2|8879|8877.5|8874.6|8873.1|419
1673917500000|2023-01-17 01:05:00|8874.6|8873.1|8875.2|8873.7|8875.4|8873.9|8874|8872.5|256
1673917800000|2023-01-17 01:10:00|8875.1|8873.6|8876.3|8874.8|8877.4|8875.9|8875|8873.5|457
1673918100000|2023-01-17 01:15:00|8876.6|8874.3|8878.5|8877|8878.8|8877.3|8876.1|8874.3|425
1673918400000|2023-01-17 01:20:00|8878.4|8876.9|8877.4|8875.9|8878.5|8876.9|8876.6|8875.1|353
1673918700000|2023-01-17 01:25:00|8877.3|8875.8|8876.9|8875.4|8877.6|8875.9|8875.7|8874.2|375
1673919000000|2023-01-17 01:30:00|8877|8875.5|8877.1|8875.6|8879.2|8877.6|8876.6|8875.1|421
1673919300000|2023-01-17 01:35:00|8877.2|8875.7|8878.6|8877.1|8880.4|8878.9|8877.1|8875.6|471
1673919600000|2023-01-17 01:40:00|8878.7|8877.2|8877.1|8875.6|8879.3|8877.8|8876.9|8875.4|367
1673919900000|2023-01-17 01:45:00|8877.2|8875.7|8876.4|8874.9|8878.3|8876.8|8876.1|8874.6|345
1673920200000|2023-01-17 01:50:00|8876.2|8874.7|8876.6|8875.1|8877.3|8875.8|8875.2|8873.7|375
1673920500000|2023-01-17 01:55:00|8876.5|8875|8876|8874.5|8880.1|8875.7|8875.6|8870|320
1673920800000|2023-01-17 02:00:00|8875.9|8874.4|8873.7|8872.2|8877|8875.5|8873.4|8871.9|479
1673921100000|2023-01-17 02:05:00|8873.8|8872.3|8875.3|8873.8|8876.1|8874.6|8873.7|8872.2|405
1673921400000|2023-01-17 02:10:00|8875.2|8873.7|8875.2|8873.7|8876.6|8875.1|8874.3|8872.8|347
1673921700000|2023-01-17 02:15:00|8875.3|8873.8|8875.4|8873.9|8877.4|8875.9|8875|8873.5|352
1673922000000|2023-01-17 02:20:00|8875.3|8873.8|8875.3|8873.8|8876|8874.5|8875.1|8873.6|274
1673922300000|2023-01-17 02:25:00|8875.4|8873.9|8875.7|8874.2|8876|8874.5|8874.7|8873.2|265
1673922600000|2023-01-17 02:30:00|8875.8|8874.3|8877.2|8875.7|8878.9|8877.4|8875.7|8874.2|523
1673922900000|2023-01-17 02:35:00|8877|8875.5|8876.1|8874.6|8878|8876.5|8875.5|8874|327
1673923200000|2023-01-17 02:40:00|8876.2|8874.7|8876.1|8874.6|8876.9|8875.4|8875.1|8873.6|277
1673923500000|2023-01-17 02:45:00|8876.2|8874.7|8875|8873.5|8876.6|8875.1|8875|8873.5|271
1673923800000|2023-01-17 02:50:00|8875.3|8873.8|8875.5|8874|8875.6|8874.1|8873.9|8872.4|273
1673924100000|2023-01-17 02:55:00|8875.4|8873.9|8874.5|8873|8876.6|8875.1|8874.2|8872.7|551
1673924400000|2023-01-17 03:00:00|8874.6|8873.1|8876.5|8875|8876.6|8875.1|8874.2|8872.7|364
1673924700000|2023-01-17 03:05:00|8876.4|8874.9|8876.2|8874.7|8878.1|8876.6|8875.8|8874.3|266
1673925000000|2023-01-17 03:10:00|8875.9|8874.4|8878|8876.5|8878.1|8876.6|8875.7|8874.2|278
1673925300000|2023-01-17 03:15:00|8877.9|8876.4|8878.8|8877.3|8879.2|8877.7|8877.6|8876.1|238
1673925600000|2023-01-17 03:20:00|8878.9|8877.4|8877.9|8876.4|8878.9|8877.4|8877.3|8875.8|214
1673925900000|2023-01-17 03:25:00|8877.8|8876.3|8877.4|8875.9|8878.2|8876.7|8876.8|8875.3|201
1673926200000|2023-01-17 03:30:00|8877.5|8876|8880|8878.5|8880.5|8878.5|8877.5|8876|349
1673926500000|2023-01-17 03:35:00|8880.1|8878.6|8880.3|8878.8|8880.8|8879.3|8879.3|8877.7|259
1673926800000|2023-01-17 03:40:00|8880.4|8878.9|8880.4|8878.9|8880.9|8879.2|8879.7|8878.2|277
1673927100000|2023-01-17 03:45:00|8880.5|8879|8880.2|8878.7|8881.9|8880.4|8879.9|8878.4|267
1673927400000|2023-01-17 03:50:00|8880.3|8878.8|8880.5|8879|8881.1|8879.6|8880.1|8878.6|252
1673927700000|2023-01-17 03:55:00|8880.4|8878.9|8880.5|8879|8882.1|8880.6|8880.3|8878.8|214
1673928000000|2023-01-17 04:00:00|8880.6|8879.1|8879.7|8878.2|8881.1|8879.7|8879.4|8877.9|282
1673928300000|2023-01-17 04:05:00|8879.8|8878.3|8881.5|8880|8882.1|8880.2|8879.4|8878.2|232
1673928600000|2023-01-17 04:10:00|8881.6|8880.1|8879.7|8878.2|8881.8|8880.3|8879.3|8877.8|165
1673928900000|2023-01-17 04:15:00|8879.6|8878.1|8879|8877.5|8879.9|8878.4|8878.9|8877.4|272
1673929200000|2023-01-17 04:20:00|8879.1|8877.6|8878|8876.5|8879.2|8877.7|8877.6|8876.1|284
1673929500000|2023-01-17 04:25:00|8878.1|8876.6|8878.7|8877.2|8878.9|8877.4|8878|8876.5|199
1673929800000|2023-01-17 04:30:00|8878.6|8877.1|8879.4|8877.9|8879.5|8878|8877.9|8876.4|190
1673930100000|2023-01-17 04:35:00|8879.5|8878|8879.4|8877.9|8880.2|8878.4|8879|8877.5|158
1673930400000|2023-01-17 04:40:00|8879.5|8878|8879.8|8878.3|8880|8878.5|8879.4|8877.9|233
1673930700000|2023-01-17 04:45:00|8879.9|8878.4|8878.5|8877|8880.1|8878.6|8878.4|8876.9|190
1673931000000|2023-01-17 04:50:00|8878.4|8876.9|8879|8877.5|8879.4|8877.9|8878.3|8876.8|191
1673931300000|2023-01-17 04:55:00|8879.1|8877.6|8879|8877.5|8880|8878.5|8878.7|8877.2|290
1673931600000|2023-01-17 05:00:00|8879.1|8877.6|8878.8|8877.3|8879.6|8878.1|8877.7|8876.2|272
1673931900000|2023-01-17 05:05:00|8878.7|8877.2|8880|8878.5|8880|8878.5|8878.6|8877.1|158
1673932200000|2023-01-17 05:10:00|8879.9|8878.4|8880.3|8878.8|8880.5|8879|8879.4|8877.9|220
1673932500000|2023-01-17 05:15:00|8880.4|8878.9|8879.6|8878.1|8880.9|8879.4|8879.4|8877.9|238
1673932800000|2023-01-17 05:20:00|8879.5|8878|8876.9|8875.4|8879.8|8878.3|8876.6|8874.9|304
1673933100000|2023-01-17 05:25:00|8877|8875.5|8878.2|8876.7|8879.5|8877.6|8876.9|8875.4|266
1673933400000|2023-01-17 05:30:00|8878.1|8876.6|8881|8879.5|8881.7|8880.2|8878.1|8876.5|389
1673933700000|2023-01-17 05:35:00|8880.9|8879.4|8881.1|8879.6|8881.5|8880|8880.3|8878.8|278
1673934000000|2023-01-17 05:40:00|8881|8879.5|8879.7|8878.2|8881|8879.5|8879|8877.5|292
1673934300000|2023-01-17 05:45:00|8879.6|8878.1|8878.3|8876.8|8880.3|8878.8|8878|8876.7|237
1673934600000|2023-01-17 05:50:00|8878.4|8876.9|8878.5|8877|8878.6|8877.5|8878|8876.5|232
1673934900000|2023-01-17 05:55:00|8878.4|8876.9|8877.8|8876.3|8878.6|8877.2|8877.3|8875.8|308
1673935200000|2023-01-17 06:00:00|8877.7|8876.2|8875.3|8873.8|8878.2|8876.7|8874.9|8873.4|311
1673935500000|2023-01-17 06:05:00|8875.4|8873.9|8876.2|8874.7|8876.2|8874.7|8874.9|8873.4|253
1673935800000|2023-01-17 06:10:00|8876.3|8874.8|8876.1|8874.6|8876.4|8874.9|8875|8873.5|250
1673936100000|2023-01-17 06:15:00|8876.2|8874.7|8876.8|8875.3|8879|8877.5|8876.1|8874.6|349
1673936400000|2023-01-17 06:20:00|8876.9|8875.4|8877|8875.5|8877.2|8875.7|8875.8|8874.3|292
1673936700000|2023-01-17 06:25:00|8876.9|8875.4|8877.4|8875.9|8877.5|8876|8876.2|8874.7|209
1673937000000|2023-01-17 06:30:00|8877.5|8876|8878.1|8876.6|8878.6|8877.1|8876.7|8875.2|313
1673937300000|2023-01-17 06:35:00|8878|8876.5|8878.5|8877|8878.9|8877.4|8877.2|8875.7|226
1673937600000|2023-01-17 06:40:00|8878.6|8877.1|8881.9|8880.4|8882|8880.5|8878.5|8877|357
1673937900000|2023-01-17 06:45:00|8881.7|8880.2|8887|8885.5|8888.2|8886.7|8881.7|8880.2|621
1673938200000|2023-01-17 06:50:00|8887.1|8885.6|8885.7|8884.2|8887.7|8886.2|8884.5|8883|422
1673938500000|2023-01-17 06:55:00|8885.6|8884.1|8890.1|8881.2|8890.1|8885.8|8883.7|8878.3|532
1673938800000|2023-01-17 07:00:00|8890.7|8879.7|8872.5|8871|8890.7|8884.6|8872.4|8870.8|874
1673939100000|2023-01-17 07:05:00|8872.4|8870.9|8876.1|8874.6|8880.4|8878.9|8871.3|8869.8|776
1673939400000|2023-01-17 07:10:00|8876.2|8874.7|8872.7|8871.2|8876.6|8875.1|8872.6|8871.1|460
1673939700000|2023-01-17 07:15:00|8872.8|8871.3|8873.8|8872.3|8874.7|8873.2|8871.3|8869.8|538
1673940000000|2023-01-17 07:20:00|8873.9|8872.4|8873.6|8872.1|8875.1|8873.6|8872.1|8870.6|529
1673940300000|2023-01-17 07:25:00|8873.5|8872|8866.4|8864.9|8873.9|8872.4|8866.4|8864.9|592
1673940600000|2023-01-17 07:30:00|8866.6|8865.1|8868.3|8866.8|8869.6|8868.1|8863|8861.5|660
1673940900000|2023-01-17 07:35:00|8868.2|8866.7|8867.5|8866|8868.2|8866.7|8864.1|8862.6|523
1673941200000|2023-01-17 07:40:00|8867.4|8865.9|8862.4|8860.9|8867.9|8866.4|8860.1|8858.9|557
1673941500000|2023-01-17 07:45:00|8862.5|8861|8864.6|8863.1|8865.7|8864.4|8861.4|8860|467
1673941800000|2023-01-17 07:50:00|8864.7|8863.2|8866.9|8865.4|8867.1|8865.9|8862.6|8861.2|538
1673942100000|2023-01-17 07:55:00|8867|8865.5|8865|8864.1|8867.7|8866.5|8863.4|8862.3|567
1673942400000|2023-01-17 08:00:00|8865.4|8863.9|8865.3|8863.8|8867.3|8865.8|8862.8|8861.5|738
1673942700000|2023-01-17 08:05:00|8865.2|8863.7|8863.7|8862.2|8867.6|8866.3|8861.2|8859.8|575
1673943000000|2023-01-17 08:10:00|8863.9|8862.4|8865.6|8864.1|8865.8|8864.3|8862.2|8861|585
1673943300000|2023-01-17 08:15:00|8865.5|8864|8865.8|8864.3|8867.1|8865.6|8863|8861.5|654
1673943600000|2023-01-17 08:20:00|8865.9|8864.4|8863.3|8861.8|8866.5|8865.2|8862.9|8861.6|710
1673943900000|2023-01-17 08:25:00|8863.4|8861.9|8863.1|8861.6|8864.3|8862.8|8860.3|8858.8|571
1673944200000|2023-01-17 08:30:00|8863|8861.5|8865.2|8863.7|8866.2|8864.7|8860.8|8859.5|774
1673944500000|2023-01-17 08:35:00|8865.3|8863.8|8865.8|8864.3|8866.3|8864.8|8861.9|8860.6|676
1673944800000|2023-01-17 08:40:00|8865.9|8864.4|8863.3|8861.8|8866.8|8865.3|8863.1|8861.6|666
1673945100000|2023-01-17 08:45:00|8863.4|8861.9|8862.7|8861.2|8863.4|8862.1|8860.9|8859.5|509
1673945400000|2023-01-17 08:50:00|8862.8|8861.3|8860.8|8859.3|8862.8|8861.3|8859.4|8858.2|576
1673945700000|2023-01-17 08:55:00|8860.9|8859.4|8865.7|8864.2|8867.2|8866|8859|8857.8|727
1673946000000|2023-01-17 09:00:00|8865.5|8864|8857.5|8856|8866|8864.5|8856.8|8855.7|542
1673946300000|2023-01-17 09:05:00|8857.6|8856.1|8856|8854.5|8857.9|8856.7|8854.9|8853.8|489
1673946600000|2023-01-17 09:10:00|8855.9|8854.4|8853.3|8851.8|8857.3|8856|8852.9|8851.5|470
1673946900000|2023-01-17 09:15:00|8853.2|8851.7|8855.2|8854.3|8856.4|8855.2|8851.3|8849.8|527
1673947200000|2023-01-17 09:20:00|8855.1|8854.2|8859.4|8857.9|8862.1|8860.6|8855|8854.1|508
1673947500000|2023-01-17 09:25:00|8859.5|8858|8855.4|8853.9|8859.5|8858|8854.2|8852.8|472
1673947800000|2023-01-17 09:30:00|8855.3|8853.8|8855.5|8854|8856.9|8855.4|8850.7|8849.3|545
1673948100000|2023-01-17 09:35:00|8855.6|8854.1|8857|8855.5|8858.3|8856.8|8854.6|8853.3|475
1673948400000|2023-01-17 09:40:00|8856.4|8855.4|8857.6|8856.1|8859.8|8858.3|8856.3|8855|394
1673948700000|2023-01-17 09:45:00|8857.7|8856.2|8852.2|8851.3|8858.9|8857.4|8852.1|8850.8|420
1673949000000|2023-01-17 09:50:00|8852.4|8851.5|8853.4|8852.5|8854.9|8853.8|8850.6|8849.5|441
1673949300000|2023-01-17 09:55:00|8853.8|8852.3|8867|8859.3|8867|8859.6|8853.6|8852.3|537
1673949600000|2023-01-17 10:00:00|8862.7|8859.2|8857.2|8855.7|8864.6|8861.7|8857.2|8854.9|833
1673949900000|2023-01-17 10:05:00|8857.4|8855.9|8853.5|8852.6|8858.9|8857.4|8853.4|8851.9|623
1673950200000|2023-01-17 10:10:00|8853.4|8852.5|8855.6|8854.1|8855.7|8854.2|8852.7|8851.3|484
1673950500000|2023-01-17 10:15:00|8855.5|8854|8856.6|8855.1|8856.6|8855.6|8851.1|8849.6|498
1673950800000|2023-01-17 10:20:00|8856.7|8855.2|8861.5|8860|8861.7|8860.2|8856.7|8855.2|472
1673951100000|2023-01-17 10:25:00|8861.6|8860.1|8865.3|8863.8|8866.9|8865.4|8859.9|8858.4|651
1673951400000|2023-01-17 10:30:00|8865.4|8863.9|8864.6|8863.7|8867.6|8866.3|8864.1|8862.7|758
1673951700000|2023-01-17 10:35:00|8864.9|8863.4|8864.5|8863.6|8868.1|8866.6|8863.9|8862.6|573
1673952000000|2023-01-17 10:40:00|8864.4|8863.5|8864.3|8862.8|8866.2|8864.7|8862|8860.7|629
1673952300000|2023-01-17 10:45:00|8864.4|8862.9|8858.8|8857.9|8864.4|8863.1|8858.1|8856.8|511
1673952600000|2023-01-17 10:50:00|8858.9|8858|8860|8859.1|8861|8859.9|8857.1|8855.9|382
1673952900000|2023-01-17 10:55:00|8860.3|8858.8|8860.2|8859.3|8862.8|8861.5|8860.1|8858.8|484
1673953200000|2023-01-17 11:00:00|8860.6|8859.1|8859.8|8858.3|8861.2|8859.8|8858.4|8857.4|489
1673953500000|2023-01-17 11:05:00|8859.9|8858.4|8858.6|8857.1|8861.6|8860.2|8857.8|8856.3|390
1673953800000|2023-01-17 11:10:00|8858.5|8857|8858.4|8856.9|8860.8|8859.7|8855.9|8854.6|447
1673954100000|2023-01-17 11:15:00|8858.2|8856.7|8856.7|8855.2|8858.3|8857.1|8855.1|8853.8|444
1673954400000|2023-01-17 11:20:00|8856.5|8855|8851.7|8850.2|8856.5|8855.3|8849.6|8848.1|492
1673954700000|2023-01-17 11:25:00|8851.8|8850.3|8849.5|8848|8855.2|8853.9|8847.8|8846.3|550
1673955000000|2023-01-17 11:30:00|8849.2|8847.7|8847.9|8846.4|8851.2|8850.3|8847.5|8846.2|563
1673955300000|2023-01-17 11:35:00|8848|8846.5|8848.2|8846.7|8851.3|8849.8|8847.3|8846|519
1673955600000|2023-01-17 11:40:00|8848.4|8846.9|8841.1|8839.6|8849.7|8848.2|8838.5|8837|611
1673955900000|2023-01-17 11:45:00|8841|8839.5|8843|8841.5|8844.4|8842.9|8840.4|8839.1|553
1673956200000|2023-01-17 11:50:00|8842.9|8841.4|8835.1|8834.2|8844.3|8843|8834.3|8832.8|607
1673956500000|2023-01-17 11:55:00|8835|8834.1|8840.2|8838.7|8840.6|8839.1|8833.5|8832|742
1673956800000|2023-01-17 12:00:00|8840.3|8838.8|8836.9|8835.4|8841.2|8839.7|8835.6|8834.1|621
1673957100000|2023-01-17 12:05:00|8836.6|8835.1|8837.9|8836.4|8838.2|8836.7|8833.3|8832|605
1673957400000|2023-01-17 12:10:00|8838|8836.5|8839|8837.5|8840.7|8839.2|8835.6|8834.3|566
1673957700000|2023-01-17 12:15:00|8838.8|8837.3|8838|8836.5|8838.9|8837.5|8834.2|8832.7|586
1673958000000|2023-01-17 12:20:00|8838.2|8836.7|8839.5|8838|8840|8838.5|8834.4|8832.9|759
1673958300000|2023-01-17 12:25:00|8839.6|8838.1|8839.4|8837.9|8841|8839.8|8838.3|8836.8|689
1673958600000|2023-01-17 12:30:00|8839.3|8837.8|8840.8|8839.3|8842.2|8840.9|8837.2|8835.7|657
1673958900000|2023-01-17 12:35:00|8840.7|8839.2|8842.1|8840.6|8843.2|8842|8838.7|8837.4|624
1673959200000|2023-01-17 12:40:00|8842.2|8840.7|8842.8|8841.3|8843.7|8842.4|8841.2|8839.7|580
1673959500000|2023-01-17 12:45:00|8842.7|8841.2|8845.6|8844.1|8846.2|8845.3|8842.3|8841.1|511
1673959800000|2023-01-17 12:50:00|8845.5|8844|8846.7|8845.8|8847.3|8846|8843.4|8842.1|459
1673960100000|2023-01-17 12:55:00|8846.6|8845.7|8854.5|8853|8855.4|8854.5|8846.6|8845.5|845
1673960400000|2023-01-17 13:00:00|8854.3|8852.8|8853.7|8852.2|8858.9|8857.8|8852|8850.9|855
1673960700000|2023-01-17 13:05:00|8853.8|8852.3|8862.8|8861.3|8863.9|8862.6|8853.8|8852.3|608
1673961000000|2023-01-17 13:10:00|8862.7|8861.2|8860|8858.5|8862.9|8861.8|8858.4|8857.2|543
1673961300000|2023-01-17 13:15:00|8860.1|8858.6|8859.5|8858|8860.7|8859.2|8858.6|8857.1|503
1673961600000|2023-01-17 13:20:00|8859.6|8858.1|8858.2|8856.7|8860.4|8859.2|8857.4|8856|631
1673961900000|2023-01-17 13:25:00|8858.5|8857.3|8860.8|8857.2|8861.1|8859.6|8856.9|8854.8|622
1673962200000|2023-01-17 13:30:00|8860.7|8857.1|8862.6|8861.1|8863.1|8861.6|8858.2|8854.9|1147
1673962500000|2023-01-17 13:35:00|8862.7|8861.2|8859.4|8857.9|8862.8|8861.3|8857.7|8856.2|682
1673962800000|2023-01-17 13:40:00|8859.3|8857.8|8862.1|8860.6|8862.3|8861.1|8858.8|8857.3|629
1673963100000|2023-01-17 13:45:00|8861.9|8860.4|8852.7|8851.8|8862.7|8861.5|8852.7|8851.7|683
1673963400000|2023-01-17 13:50:00|8852.8|8851.9|8852|8851.1|8856.3|8854.8|8851.2|8849.8|594
1673963700000|2023-01-17 13:55:00|8852.4|8850.9|8850.2|8849.3|8852.7|8851.2|8848.6|8847.4|596
1673964000000|2023-01-17 14:00:00|8850.1|8849.2|8853.6|8852.7|8854.2|8853|8848.7|8847.2|767
1673964300000|2023-01-17 14:05:00|8853.5|8852.6|8854.2|8852.7|8855.9|8854.9|8852.2|8850.9|619
1673964600000|2023-01-17 14:10:00|8854.3|8852.8|8849.8|8848.9|8854.4|8853|8849.7|8848.6|683
1673964900000|2023-01-17 14:15:00|8850|8849.1|8850|8848.5|8851.6|8850.4|8842.3|8841.1|964
1673965200000|2023-01-17 14:20:00|8849.9|8848.4|8848.1|8846.6|8850.7|8849.2|8846.1|8844.6|648
1673965500000|2023-01-17 14:25:00|8848|8846.5|8842.5|8841|8848|8846.5|8840.6|8839.2|742
1673965800000|2023-01-17 14:30:00|8842.4|8840.9|8847.2|8845.7|8847.8|8846.3|8842.3|8840.8|770
1673966100000|2023-01-17 14:35:00|8847.1|8845.6|8844.1|8842.6|8847.6|8846.4|8844.1|8842.6|676
1673966400000|2023-01-17 14:40:00|8844|8842.5|8843|8841.5|8846.4|8844.9|8842|8840.5|631
1673966700000|2023-01-17 14:45:00|8842.8|8841.3|8842.5|8841|8845.5|8844|8841.6|8840.1|645
1673967000000|2023-01-17 14:50:00|8842.7|8841.2|8843.8|8842.3|8845.1|8843.7|8842.2|8840.8|602
1673967300000|2023-01-17 14:55:00|8843.7|8842.2|8839.3|8837.8|8845.6|8844.2|8837.7|8836.2|678
1673967600000|2023-01-17 15:00:00|8839.5|8838|8822|8820.5|8839.7|8838.2|8818.3|8816.8|1553
1673967900000|2023-01-17 15:05:00|8821.8|8820.3|8820.6|8819.1|8828.3|8826.7|8820.6|8819.1|1239
1673968200000|2023-01-17 15:10:00|8820.7|8819.2|8827.3|8825.8|8829.4|8827.9|8817.9|8816.4|1062
1673968500000|2023-01-17 15:15:00|8827.4|8825.9|8816.1|8814.6|8827.8|8826.3|8815.1|8813.6|943
1673968800000|2023-01-17 15:20:00|8816.2|8814.7|8812|8810.5|8816.9|8815.4|8807.8|8806.3|802
1673969100000|2023-01-17 15:25:00|8811.9|8810.4|8815.6|8814.1|8817.6|8816.1|8810.2|8808.7|791
1673969400000|2023-01-17 15:30:00|8815.8|8814.3|8807.9|8806.4|8816.1|8815|8804.3|8803|898
1673969700000|2023-01-17 15:35:00|8808|8806.5|8807.9|8806.4|8810.3|8808.8|8806|8804.8|824
1673970000000|2023-01-17 15:40:00|8808|8806.5|8799.4|8797.9|8808.5|8807|8799.2|8797.7|906
1673970300000|2023-01-17 15:45:00|8799.5|8798|8807.2|8805.7|8807.3|8805.8|8799|8797.5|884
1673970600000|2023-01-17 15:50:00|8807.3|8805.8|8801.3|8800.4|8809.2|8807.7|8801.1|8799.9|852
1673970900000|2023-01-17 15:55:00|8801.4|8800.5|8797.5|8796.6|8806.9|8805.7|8796.7|8795.8|981
1673971200000|2023-01-17 16:00:00|8797.4|8796.5|8799.6|8798.7|8801.2|8800.2|8793.8|8792.9|737
1673971500000|2023-01-17 16:05:00|8799.8|8798.9|8799.9|8799|8803.9|8802.6|8798.5|8797.2|649
1673971800000|2023-01-17 16:10:00|8800.1|8799.2|8800.4|8798.9|8803.1|8801.6|8798.8|8797.9|692
1673972100000|2023-01-17 16:15:00|8800.5|8799|8799.5|8798|8800.6|8799.5|8798.1|8797.1|518
1673972400000|2023-01-17 16:20:00|8799.4|8797.9|8800.7|8799.8|8801.5|8800.5|8797.8|8796.8|554
1673972700000|2023-01-17 16:25:00|8800.6|8799.7|8802.2|8800.7|8803.1|8802|8799.9|8798.8|513
1673973000000|2023-01-17 16:30:00|8802.3|8800.8|8804|8803.1|8805.9|8804.8|8800.4|8799.2|665
1673973300000|2023-01-17 16:35:00|8804.2|8802.7|8794.7|8793.2|8805.1|8803.7|8792.7|8791.8|762
1673973600000|2023-01-17 16:40:00|8794.6|8793.1|8799.7|8798.2|8799.8|8798.5|8794.5|8793|696
1673973900000|2023-01-17 16:45:00|8799.6|8798.1|8800.3|8798.8|8802.6|8801.1|8798.2|8797|584
1673974200000|2023-01-17 16:50:00|8800|8799.1|8802.6|8801.1|8804|8802.9|8800|8799.1|476
1673974500000|2023-01-17 16:55:00|8802.7|8801.2|8802.4|8800.9|8804.5|8803.3|8800.7|8799.6|440
1673974800000|2023-01-17 17:00:00|8802.5|8801|8802.5|8801|8804.8|8803.3|8799.8|8798.9|527
1673975100000|2023-01-17 17:05:00|8802.6|8801.1|8800|8798.5|8802.7|8801.2|8797.8|8796.4|496
1673975400000|2023-01-17 17:10:00|8800.1|8798.6|8798.3|8796.8|8800.1|8798.9|8797|8795.6|419
1673975700000|2023-01-17 17:15:00|8798.2|8796.7|8799.4|8798.5|8800|8799|8797.8|8796.7|349
1673976000000|2023-01-17 17:20:00|8799.3|8798.4|8800.6|8799.7|8802.6|8801.4|8798.3|8797.2|427
1673976300000|2023-01-17 17:25:00|8800.5|8799.6|8800.6|8799.7|8801.3|8800.2|8796.4|8795.4|512
1673976600000|2023-01-17 17:30:00|8800.5|8799.6|8800.8|8799.9|8801.7|8800.5|8799.2|8798.3|397
1673976900000|2023-01-17 17:35:00|8800.7|8799.8|8799.9|8799|8801|8799.9|8798|8796.9|357
1673977200000|2023-01-17 17:40:00|8800|8799.1|8801.4|8799.9|8802.8|8801.5|8800|8798.9|359
1673977500000|2023-01-17 17:45:00|8801.5|8800|8799.1|8798.2|8801.5|8800.4|8798.7|8797.6|374
1673977800000|2023-01-17 17:50:00|8799.2|8798.3|8793.4|8792.5|8800.1|8799.1|8793.3|8792.2|394
1673978100000|2023-01-17 17:55:00|8793.5|8792.6|8793.3|8792.4|8794.9|8794|8790.7|8789.5|482
1673978400000|2023-01-17 18:00:00|8793.4|8792.5|8794.4|8793.5|8795.1|8794.1|8792.3|8791.4|421
1673978700000|2023-01-17 18:05:00|8794.5|8793.6|8792.8|8791.9|8794.9|8794|8792.6|8791.4|339
1673979000000|2023-01-17 18:10:00|8792.9|8792|8794|8792.5|8795.8|8794.9|8792.8|8791.8|262
1673979300000|2023-01-17 18:15:00|8793.8|8792.9|8794.2|8792.7|8794.3|8793.4|8793|8791.8|257
1673979600000|2023-01-17 18:20:00|8794.3|8792.8|8793.6|8792.7|8796|8794.8|8793.4|8792.5|270
1673979900000|2023-01-17 18:25:00|8793.7|8792.8|8797.3|8796.4|8797.3|8796.4|8793|8792.1|252
1673980200000|2023-01-17 18:30:00|8797.2|8796.3|8798.5|8797.6|8798.6|8797.7|8796.2|8795.1|292
1673980500000|2023-01-17 18:35:00|8798.6|8797.7|8798.9|8798|8800|8799.1|8797.3|8796.4|275
1673980800000|2023-01-17 18:40:00|8799.1|8798.2|8800.5|8799.6|8800.6|8799.7|8798.9|8797.9|298
1673981100000|2023-01-17 18:45:00|8800.4|8799.5|8800.5|8799|8802.2|8801.1|8799.7|8798.6|323
1673981400000|2023-01-17 18:50:00|8800.4|8798.9|8801.6|8800.1|8801.8|8800.4|8798.4|8797.5|286
1673981700000|2023-01-17 18:55:00|8801.3|8800.4|8804.8|8803.3|8804.8|8803.5|8801.3|8800.4|311
1673982000000|2023-01-17 19:00:00|8804.7|8803.2|8803.8|8802.9|8805|8803.9|8802.9|8801.8|318
1673982300000|2023-01-17 19:05:00|8803.7|8802.8|8803.6|8802.7|8804.5|8803.3|8802.4|8801.5|314
1673982600000|2023-01-17 19:10:00|8803.5|8802.6|8800.8|8799.9|8803.9|8802.7|8799.8|8798.6|392
1673982900000|2023-01-17 19:15:00|8801.1|8799.6|8800.5|8799|8802.1|8800.7|8798.2|8796.7|418
1673983200000|2023-01-17 19:20:00|8800.4|8798.9|8800.4|8799.5|8801.3|8800.1|8799.6|8798.2|335
1673983500000|2023-01-17 19:25:00|8800.6|8799.1|8797.8|8796.9|8801.2|8800.1|8797.5|8796.2|424
1673983800000|2023-01-17 19:30:00|8798|8796.5|8796|8794.5|8798.1|8796.8|8795.3|8794|409
1673984100000|2023-01-17 19:35:00|8795.9|8794.4|8795|8793.5|8798|8796.5|8794.5|8793|428
1673984400000|2023-01-17 19:40:00|8795.1|8793.6|8795.2|8794.3|8796.1|8794.9|8793.2|8792.3|376
1673984700000|2023-01-17 19:45:00|8795.1|8794.2|8796.6|8795.1|8799|8797.9|8795.1|8794.1|321
1673985000000|2023-01-17 19:50:00|8796.5|8795|8796.2|8794.7|8796.7|8795.3|8795|8793.8|341
1673985300000|2023-01-17 19:55:00|8796.3|8794.8|8794.2|8792.7|8796.6|8795.4|8793.3|8792.1|385
1673985600000|2023-01-17 20:00:00|8794.1|8792.6|8791.7|8790.2|8794.9|8793.5|8791.1|8789.9|360
1673985900000|2023-01-17 20:05:00|8791.8|8790.3|8793.9|8792.4|8795|8793.9|8791.7|8790.2|280
1673986200000|2023-01-17 20:10:00|8793.5|8792.6|8789.4|8788.5|8793.8|8792.6|8787.9|8786.5|514
1673986500000|2023-01-17 20:15:00|8789.5|8788.6|8787.6|8786.1|8790.1|8788.8|8786.8|8785.5|463
1673986800000|2023-01-17 20:20:00|8787.7|8786.2|8790.5|8789.6|8790.6|8789.7|8787.3|8786.2|320
1673987100000|2023-01-17 20:25:00|8790.4|8789.5|8790.8|8789.9|8792.6|8791.3|8790.3|8789.3|288
1673987400000|2023-01-17 20:30:00|8791.3|8789.8|8789.6|8788.1|8791.5|8790.3|8788.3|8786.9|308
1673987700000|2023-01-17 20:35:00|8789.5|8788|8788.7|8787.8|8790.1|8788.9|8788.2|8787.3|200
1673988000000|2023-01-17 20:40:00|8788.8|8787.9|8788.8|8787.9|8789.8|8788.5|8787.9|8787|281
1673988300000|2023-01-17 20:45:00|8789.2|8787.7|8788.1|8787.2|8789.4|8788.3|8787.7|8786.5|286
1673988600000|2023-01-17 20:50:00|8788|8787.1|8787.8|8786.9|8789.8|8788.5|8787.7|8786.8|340
1673988900000|2023-01-17 20:55:00|8787.7|8786.8|8790.8|8789.3|8790.9|8789.6|8787.1|8786.1|347
1673989200000|2023-01-17 21:00:00|8790.7|8789.2|8787.3|8785.8|8791.3|8790.1|8787.1|8785.6|305
1673989500000|2023-01-17 21:05:00|8787.4|8785.9|8787.2|8785.7|8788|8786.8|8786.3|8785.1|133
1673989800000|2023-01-17 21:10:00|8787|8786.1|8786.2|8784.7|8787.2|8786.1|8786.1|8784.6|98
1673990100000|2023-01-17 21:15:00|8786.3|8784.8|8784.4|8782.9|8786.4|8785.1|8783|8781.8|194
1673990400000|2023-01-17 21:20:00|8784.5|8783|8783.6|8782.1|8784.7|8783.3|8783|8781.8|149
1673990700000|2023-01-17 21:25:00|8783.7|8782.2|8783.2|8781.7|8783.7|8782.4|8782.3|8781.2|208
1673991000000|2023-01-17 21:30:00|8783|8782.1|8783.1|8781.6|8783.3|8782.1|8781.5|8780.2|197
1673991300000|2023-01-17 21:35:00|8783|8781.5|8780.7|8779.2|8783.3|8781.8|8780|8778.6|200
1673991600000|2023-01-17 21:40:00|8780.8|8779.3|8780.2|8779.3|8781.3|8779.8|8779|8777.9|228
1673991900000|2023-01-17 21:45:00|8780.3|8779.4|8780.7|8779.2|8782.5|8781.3|8780.2|8779.1|191
1673992200000|2023-01-17 21:50:00|8780.8|8779.3|8782.3|8780.1|8784.3|8781.6|8780.8|8779.3|304
1673992500000|2023-01-17 21:55:00|8782.8|8780|8786.4|8775.4|8789.3|8781.6|8779.4|8774.3|557
1673992800000|2023-01-17 22:00:00|8786.5|8775.5|8790.9|8779.9|8793.2|8782.2|8785.6|8774.6|56
1673993100000|2023-01-17 22:05:00|8791.2|8780.2|8789.9|8778.9|8793.5|8782.5|8786.8|8775.8|68
1673993400000|2023-01-17 22:10:00|8790|8779|8791.5|8780.5|8792.5|8781.5|8785.8|8774.8|178
1673993700000|2023-01-17 22:15:00|8791.4|8780.4|8792.5|8781.5|8794.2|8783.2|8788.8|8777.8|114
1673994000000|2023-01-17 22:20:00|8791.9|8780.9|8792.7|8781.7|8793.2|8782.2|8790.4|8779.4|79
1673994300000|2023-01-17 22:25:00|8792.8|8781.8|8790.9|8779.9|8794.3|8783.3|8790.4|8779.4|318
1673994600000|2023-01-17 22:30:00|8791|8780|8784.8|8781.6|8791.3|8782|8784.2|8778.1|807
1673994900000|2023-01-17 22:35:00|8784.6|8781.8|8784.3|8782.8|8785.2|8783|8783.4|8780.6|116
1673995200000|2023-01-17 22:40:00|8784.4|8782.9|8788.7|8780.4|8790.2|8783.2|8784.3|8779.2|122
1673995500000|2023-01-17 22:45:00|8787.6|8781|8785.9|8780.1|8788.3|8781.2|8785.8|8778.5|192
1673995800000|2023-01-17 22:50:00|8786.1|8780|8786.1|8780.3|8787.2|8783.3|8783.6|8779.3|203
1673996100000|2023-01-17 22:55:00|8786.2|8780.4|8787.2|8780.5|8790.2|8783.8|8784.8|8778.2|258
1673996400000|2023-01-17 23:00:00|8789.5|8779.1|8784.8|8781.7|8790.5|8782.8|8783.8|8778|439
1673996700000|2023-01-17 23:05:00|8784.7|8781.9|8784.5|8782|8786.6|8784.1|8783.8|8781.5|235
1673997000000|2023-01-17 23:10:00|8784.6|8782.3|8784.2|8781.6|8787.2|8784.5|8783.9|8780.6|299
1673997300000|2023-01-17 23:15:00|8783.8|8781.7|8785.4|8782.9|8786.5|8784.3|8783.5|8781.4|334
1673997600000|2023-01-17 23:20:00|8785.3|8783|8785.4|8783.9|8786|8783.9|8784.4|8782.3|186
1673997900000|2023-01-17 23:25:00|8785.8|8783.5|8786.2|8783.9|8787.3|8784.8|8785.1|8783.1|176
1673998200000|2023-01-17 23:30:00|8786.3|8783.5|8784.9|8782.7|8788.6|8786.4|8783.9|8782.1|373
1673998500000|2023-01-17 23:35:00|8785.1|8782.4|8784.4|8782.9|8785.3|8783.1|8783.3|8781.6|197
1673998800000|2023-01-17 23:40:00|8784.5|8783|8785.2|8783.7|8786.8|8785.3|8784.1|8782.4|227
1673999100000|2023-01-17 23:45:00|8785.3|8783.8|8785.9|8783.5|8786|8784.2|8783.5|8781.5|243
1673999400000|2023-01-17 23:50:00|8785.3|8783.8|8785.6|8784.1|8786.3|8784.4|8785|8783.1|288
1673999700000|2023-01-17 23:55:00|8786|8783.7|8784.6|8783.1|8786|8784.1|8783|8780.9|282
1674000000000|2023-01-18 00:00:00|8784.5|8783|8784.9|8783.4|8785.6|8784|8783.1|8781.6|424
1674000300000|2023-01-18 00:05:00|8785.1|8783.6|8786.6|8785.1|8787|8785.4|8784.7|8783.2|330
1674000600000|2023-01-18 00:10:00|8786.7|8785.2|8786.7|8785.2|8786.8|8785.3|8785.4|8783.9|219
1674000900000|2023-01-18 00:15:00|8786.5|8785|8786.5|8785|8786.8|8785.3|8785.2|8783.2|236
1674001200000|2023-01-18 00:20:00|8786.6|8785.1|8786.8|8785.3|8787.1|8785.5|8786.1|8784.6|217
1674001500000|2023-01-18 00:25:00|8786.9|8785.4|8787.6|8786.1|8787.8|8786.3|8786.5|8785|183
1674001800000|2023-01-18 00:30:00|8787.5|8786|8787.5|8786|8787.9|8786.4|8786.6|8785.1|239
1674002100000|2023-01-18 00:35:00|8787.6|8786.1|8787.8|8786.3|8789|8787.5|8787.5|8786|197
1674002400000|2023-01-18 00:40:00|8787.7|8786.2|8788.9|8787.4|8789.2|8787.7|8786.3|8784.8|253
1674002700000|2023-01-18 00:45:00|8789|8787.5|8787.9|8786.4|8790|8788.5|8787.7|8786.2|273
1674003000000|2023-01-18 00:50:00|8787.8|8786.3|8788.3|8786.8|8788.8|8787.6|8787.2|8785.7|337
1674003300000|2023-01-18 00:55:00|8788.2|8786.7|8788.8|8787.3|8790.2|8788.7|8787.9|8786.4|333
1674003600000|2023-01-18 01:00:00|8788.7|8787.2|8787.8|8786.3|8789.2|8787.7|8787|8785.5|330
1674003900000|2023-01-18 01:05:00|8787.6|8786.1|8786|8784.5|8787.9|8786.4|8785.7|8784.2|212
1674004200000|2023-01-18 01:10:00|8786.1|8784.6|8788.6|8787.1|8789.9|8788.4|8785.9|8784.4|269
1674004500000|2023-01-18 01:15:00|8788.7|8787.2|8786.9|8785.4|8789.3|8787.8|8786.2|8784.9|284
1674004800000|2023-01-18 01:20:00|8787|8785.5|8786.3|8784.8|8787.6|8786.4|8785.7|8784.2|200
1674005100000|2023-01-18 01:25:00|8786.2|8784.7|8787.5|8786|8787.7|8786.2|8785.2|8784|264
1674005400000|2023-01-18 01:30:00|8787.7|8786.2|8788.5|8787|8788.9|8787.4|8786.3|8784.8|316
1674005700000|2023-01-18 01:35:00|8788.6|8787.1|8788.7|8787.2|8790|8788.5|8787.6|8786.3|296
1674006000000|2023-01-18 01:40:00|8788.8|8787.3|8789.3|8787.8|8790.3|8788.7|8787.8|8786.3|315
1674006300000|2023-01-18 01:45:00|8789.4|8787.9|8789.5|8788|8790.7|8789.2|8789.2|8787.7|265
1674006600000|2023-01-18 01:50:00|8789.4|8787.9|8789.2|8787.7|8789.4|8787.9|8787.8|8786.3|429
1674006900000|2023-01-18 01:55:00|8789.3|8787.8|8789.2|8787.7|8789.7|8788.2|8788.3|8786.8|409
1674007200000|2023-01-18 02:00:00|8789.3|8787.8|8787.3|8785.8|8789.8|8788.3|8786.5|8785|380
1674007500000|2023-01-18 02:05:00|8787.2|8785.7|8789.5|8788|8789.7|8788.2|8787|8785.5|343
1674007800000|2023-01-18 02:10:00|8789.6|8788.1|8790.5|8789|8791|8789.8|8788.9|8787.4|359
1674008100000|2023-01-18 02:15:00|8790.6|8789.1|8790|8788.5|8791.1|8789.6|8790|8788.2|241
1674008400000|2023-01-18 02:20:00|8789.9|8788.4|8789.8|8788.3|8790.8|8789.3|8789.4|8787.7|246
1674008700000|2023-01-18 02:25:00|8789.9|8788.4|8790.1|8788.6|8791|8789.5|8789.3|8787.8|344
1674009000000|2023-01-18 02:30:00|8789.9|8788.4|8788.8|8787.3|8790.6|8789.1|8787.4|8785.9|478
1674009300000|2023-01-18 02:35:00|8788.7|8787.2|8789.1|8787.6|8789.7|8787.9|8787.2|8785.1|608
1674009600000|2023-01-18 02:40:00|8789|8787.5|8792.6|8790.8|8796.7|8794.4|8787.5|8784.7|2234
1674009900000|2023-01-18 02:45:00|8792.8|8790.6|8790.2|8788.7|8793.8|8791.8|8788.7|8786.8|2062
1674010200000|2023-01-18 02:50:00|8790.1|8788.2|8786.1|8784.4|8792|8789.2|8784|8781.6|1777
1674010500000|2023-01-18 02:55:00|8786.2|8784.1|8790.4|8788.9|8792|8790.1|8785.7|8783.8|1586
1674010800000|2023-01-18 03:00:00|8790.2|8788.7|8790.3|8788.6|8792.3|8790.2|8788.4|8786.9|1470
1674011100000|2023-01-18 03:05:00|8790.4|8788.4|8784.8|8783.3|8792.6|8790.5|8784.5|8782.3|1208
1674011400000|2023-01-18 03:10:00|8784.7|8783.2|8785.6|8784.1|8787.4|8785.7|8783.1|8781.6|1230
1674011700000|2023-01-18 03:15:00|8785.4|8783.9|8786.3|8784.8|8787.8|8786.1|8784.5|8782.8|1255
1674012000000|2023-01-18 03:20:00|8786.2|8784.7|8779.8|8777.5|8787.5|8786|8774.8|8773.3|1275
1674012300000|2023-01-18 03:25:00|8779.4|8777.9|8780.9|8779.4|8782.1|8780.4|8778.6|8776.8|1076
1674012600000|2023-01-18 03:30:00|8780.8|8779.3|8781.7|8780.2|8784.2|8782.5|8780.5|8778.8|828
1674012900000|2023-01-18 03:35:00|8781.8|8780.3|8783.3|8781.8|8784.2|8782.7|8780.7|8778.8|685
1674013200000|2023-01-18 03:40:00|8783.4|8781.9|8779.4|8777.9|8784.2|8782.7|8777.7|8775.6|547
1674013500000|2023-01-18 03:45:00|8779.5|8778|8781.3|8779.8|8781.8|8780|8779.4|8777.7|475
1674013800000|2023-01-18 03:50:00|8781.2|8779.7|8784.2|8782.7|8784.2|8782.7|8780|8778.5|472
1674014100000|2023-01-18 03:55:00|8784.3|8782.8|8781.6|8780.1|8784.4|8782.9|8781.3|8779.8|357
1674014400000|2023-01-18 04:00:00|8781.7|8780.2|8781.3|8779.8|8781.8|8780.3|8778.4|8776.9|357
1674014700000|2023-01-18 04:05:00|8781.2|8779.7|8780.7|8779.2|8782.1|8780.6|8780|8778.5|373
1674015000000|2023-01-18 04:10:00|8780.6|8779.1|8777.9|8776.4|8781|8779.5|8777.7|8776.2|338
1674015300000|2023-01-18 04:15:00|8777.8|8776.3|8777|8775.5|8778.6|8777.1|8776.6|8775.1|432
1674015600000|2023-01-18 04:20:00|8776.9|8775.4|8775.6|8774.1|8778.3|8776.8|8775|8773.5|372
1674015900000|2023-01-18 04:25:00|8775.7|8774.2|8776.1|8774.6|8777.1|8775.6|8775.4|8773.9|250
1674016200000|2023-01-18 04:30:00|8776.2|8774.7|8776|8774.5|8776.9|8775.4|8775.1|8773.6|267
1674016500000|2023-01-18 04:35:00|8775.9|8774.4|8776.6|8775.1|8776.9|8775.4|8774.3|8772.8|274
1674016800000|2023-01-18 04:40:00|8776.5|8775|8777.3|8775.8|8777.4|8775.9|8774.7|8773.2|254
1674017100000|2023-01-18 04:45:00|8777.2|8775.7|8774.3|8772.8|8777.5|8776|8774.1|8772.6|253
1674017400000|2023-01-18 04:50:00|8774.2|8772.7|8773.4|8771.9|8774.9|8773.4|8773.2|8771.7|222
1674017700000|2023-01-18 04:55:00|8773.3|8771.8|8773.1|8771.6|8773.5|8772|8772.8|8771.3|155
1674018000000|2023-01-18 05:00:00|8773|8771.5|8770.1|8768.6|8773.8|8772.2|8770.1|8768.6|306
1674018300000|2023-01-18 05:05:00|8770.2|8768.7|8771.5|8770|8772.6|8771.5|8769.7|8768.2|344
1674018600000|2023-01-18 05:10:00|8771.6|8770.1|8772.1|8770.6|8772.1|8770.6|8770.7|8769.2|240
1674018900000|2023-01-18 05:15:00|8772|8770.5|8770|8768.5|8773|8771.5|8769.5|8768.3|222
1674019200000|2023-01-18 05:20:00|8770.1|8768.6|8772.3|8770.8|8772.8|8771.3|8769.6|8768.1|265
1674019500000|2023-01-18 05:25:00|8772.4|8770.9|8777.3|8775.8|8778|8776.7|8771.7|8769.9|514
1674019800000|2023-01-18 05:30:00|8777.5|8776|8779|8777.5|8779.1|8777.6|8776.7|8775.2|434
1674020100000|2023-01-18 05:35:00|8779.1|8777.6|8779.1|8777.6|8779.8|8778.3|8778.1|8776.6|441
1674020400000|2023-01-18 05:40:00|8779.2|8777.7|8780.6|8779.1|8780.6|8779.1|8777.7|8776.2|554
1674020700000|2023-01-18 05:45:00|8780.4|8778.9|8778.3|8776.8|8781|8779.6|8778|8776.5|437
1674021000000|2023-01-18 05:50:00|8778.2|8776.7|8777.5|8776|8778.4|8777|8776|8774.5|420
1674021300000|2023-01-18 05:55:00|8777.6|8776.1|8777.3|8775.8|8779|8777.5|8777.1|8775.1|378
1674021600000|2023-01-18 06:00:00|8777.2|8775.7|8776.8|8775.3|8778|8776.5|8775.5|8774.2|415
1674021900000|2023-01-18 06:05:00|8776.9|8775.4|8776.8|8775.3|8777.9|8776.4|8776.5|8775|311
1674022200000|2023-01-18 06:10:00|8776.7|8775.2|8776.2|8774.7|8776.7|8775.2|8772.9|8771.4|489
1674022500000|2023-01-18 06:15:00|8776.1|8774.6|8774|8772.5|8776.3|8774.8|8773.7|8772.2|425
1674022800000|2023-01-18 06:20:00|8774.1|8772.6|8774.7|8773.2|8775.7|8774.2|8773.9|8772.4|395
1674023100000|2023-01-18 06:25:00|8774.6|8773.1|8776.9|8775.4|8779.1|8777.6|8774.5|8773|336
1674023400000|2023-01-18 06:30:00|8776.8|8775.3|8776.2|8774.7|8777.8|8776.3|8774.7|8773.2|475
1674023700000|2023-01-18 06:35:00|8776.1|8774.6|8777.8|8776.3|8779.8|8778.3|8775.8|8774.5|444
1674024000000|2023-01-18 06:40:00|8777.7|8776.2|8777.8|8776.3|8780.2|8778.7|8777.2|8775.7|533
1674024300000|2023-01-18 06:45:00|8777.7|8776.2|8777.3|8775.8|8778.6|8776.9|8776.2|8774.7|433
1674024600000|2023-01-18 06:50:00|8777.4|8775.9|8779.1|8777.6|8780.2|8778.7|8776.8|8775.3|460
1674024900000|2023-01-18 06:55:00|8779|8777.5|8783.6|8772.6|8784.3|8778.9|8777.8|8771.9|656
1674025200000|2023-01-18 07:00:00|8780.1|8776.3|8768.4|8766.9|8783.4|8776.3|8764.6|8761.8|1075
1674025500000|2023-01-18 07:05:00|8768.3|8766.8|8772.5|8771|8772.7|8771.2|8767.9|8766.4|583
1674025800000|2023-01-18 07:10:00|8772.4|8770.9|8775.7|8774.2|8778.6|8777.1|8771.8|8770.3|645
1674026100000|2023-01-18 07:15:00|8775.8|8774.3|8777.6|8776.1|8777.7|8776.2|8773.4|8771.9|569
1674026400000|2023-01-18 07:20:00|8777.5|8776|8776.4|8774.9|8779|8777.6|8775.5|8774|497
1674026700000|2023-01-18 07:25:00|8776.5|8775|8772.9|8771.4|8776.7|8775.3|8769.7|8767.9|747
1674027000000|2023-01-18 07:30:00|8773|8771.5|8771.9|8770.4|8775.5|8774.4|8771.3|8769.8|627
1674027300000|2023-01-18 07:35:00|8772|8770.5|8775.8|8774.3|8776.3|8775.1|8770.6|8769.1|796
1674027600000|2023-01-18 07:40:00|8775.7|8774.2|8780.6|8779.7|8780.9|8779.9|8775.5|8774|768
1674027900000|2023-01-18 07:45:00|8780.9|8779.4|8782.3|8780.8|8785.1|8783.9|8780.1|8778.8|854
1674028200000|2023-01-18 07:50:00|8782.1|8780.6|8786.6|8785.1|8788.1|8786.6|8781.1|8780.1|740
1674028500000|2023-01-18 07:55:00|8786.9|8785.4|8791.2|8789.7|8791.4|8789.9|8785.9|8784.4|901
1674028800000|2023-01-18 08:00:00|8791.3|8789.8|8792.2|8790.7|8794.6|8793.3|8790.9|8789.4|913
1674029100000|2023-01-18 08:05:00|8792.5|8791|8796.7|8795.2|8798.7|8797.2|8791|8789.5|725
1674029400000|2023-01-18 08:10:00|8796.8|8795.3|8793.2|8791.7|8799.3|8797.8|8793.2|8791.7|549
1674029700000|2023-01-18 08:15:00|8793.3|8791.8|8795.7|8794.2|8796|8794.5|8792|8790.7|845
1674030000000|2023-01-18 08:20:00|8795.8|8794.3|8797.1|8795.6|8800.5|8799.2|8793.8|8792.3|817
1674030300000|2023-01-18 08:25:00|8797|8795.5|8797.1|8795.6|8799.2|8798|8795.6|8794.1|800
1674030600000|2023-01-18 08:30:00|8797.2|8795.7|8793.3|8791.8|8797.2|8795.7|8792.2|8790.7|675
1674030900000|2023-01-18 08:35:00|8793.5|8792|8793.7|8792.2|8797.6|8796.5|8792.8|8791.5|645
1674031200000|2023-01-18 08:40:00|8793.8|8792.3|8791.4|8789.9|8795.7|8794.2|8790.5|8789.2|633
1674031500000|2023-01-18 08:45:00|8791.3|8789.8|8790.1|8788.6|8793.2|8791.7|8788.3|8787|628
1674031800000|2023-01-18 08:50:00|8789.9|8789|8787.5|8786|8790.4|8789|8785.7|8784.2|552
1674032100000|2023-01-18 08:55:00|8787.4|8785.9|8788.5|8787|8790.3|8789|8787.1|8785.6|587
1674032400000|2023-01-18 09:00:00|8788.6|8787.1|8794.7|8793.2|8795.6|8794.4|8788.3|8786.8|630
1674032700000|2023-01-18 09:05:00|8795|8793.5|8793.8|8792.3|8795.5|8794.3|8792.5|8791|542
1674033000000|2023-01-18 09:10:00|8793.9|8792.4|8796|8794.5|8798.4|8797.1|8793.6|8792.3|515
1674033300000|2023-01-18 09:15:00|8795.9|8794.4|8801.2|8800.3|8803.1|8801.6|8793.6|8792.1|673
1674033600000|2023-01-18 09:20:00|8801.1|8800.2|8797|8795.5|8802.4|8801.1|8795.8|8794.3|582
1674033900000|2023-01-18 09:25:00|8796.8|8795.3|8802.1|8800.6|8802.6|8801.4|8796.5|8795|587
1674034200000|2023-01-18 09:30:00|8802|8800.5|8801.1|8799.6|8804.2|8803|8801.1|8799.6|780
1674034500000|2023-01-18 09:35:00|8801.2|8799.7|8802.6|8801.1|8802.7|8801.2|8799.5|8798.2|571
1674034800000|2023-01-18 09:40:00|8802.5|8801|8800.9|8799.4|8804|8802.5|8796.7|8795.6|525
1674035100000|2023-01-18 09:45:00|8800.8|8799.3|8797.8|8796.3|8804.3|8802.8|8797.3|8795.9|694
1674035400000|2023-01-18 09:50:00|8797.5|8796.6|8797.7|8796.2|8804|8802.9|8797.1|8796|703
1674035700000|2023-01-18 09:55:00|8797.6|8796.1|8796.7|8793.9|8797.7|8796.2|8790.3|8789.1|788
1674036000000|2023-01-18 10:00:00|8796.8|8793.6|8794.9|8793.4|8796.9|8794.3|8789|8787.9|742
1674036300000|2023-01-18 10:05:00|8794.8|8793.3|8797.6|8796.1|8799.7|8798.4|8794.6|8793.1|455
1674036600000|2023-01-18 10:10:00|8797.7|8796.2|8798.6|8797.1|8801|8799.5|8795.8|8794.6|565
1674036900000|2023-01-18 10:15:00|8798.7|8797.2|8796|8794.5|8799.1|8797.6|8795.9|8794.4|518
1674037200000|2023-01-18 10:20:00|8795.9|8794.4|8795.5|8794|8797.7|8796.2|8795|8793.5|563
1674037500000|2023-01-18 10:25:00|8795.6|8794.1|8796.1|8794.6|8798.3|8796.8|8795|8793.5|521
1674037800000|2023-01-18 10:30:00|8796|8794.5|8795|8793.5|8798.8|8797.6|8794|8792.5|519
1674038100000|2023-01-18 10:35:00|8795.1|8793.6|8798.3|8796.8|8798.9|8797.4|8795.1|8793.6|517
1674038400000|2023-01-18 10:40:00|8798.4|8796.9|8797.4|8795.9|8799.7|8798.2|8796.7|8795.2|462
1674038700000|2023-01-18 10:45:00|8797.3|8795.8|8795.8|8794.3|8797.9|8796.6|8794.6|8793.1|399
1674039000000|2023-01-18 10:50:00|8796|8794.5|8793.2|8791.7|8796.8|8795.3|8792.8|8791.4|388
1674039300000|2023-01-18 10:55:00|8793.1|8791.6|8789.1|8788.2|8793.1|8791.6|8787.4|8785.9|634
1674039600000|2023-01-18 11:00:00|8789.2|8788.3|8786.2|8785.3|8789.6|8788.3|8785.5|8784.3|544
1674039900000|2023-01-18 11:05:00|8786.1|8785.2|8781.9|8780.4|8787.5|8786.3|8781.5|8780|412
1674040200000|2023-01-18 11:10:00|8781.8|8780.3|8777.1|8775.6|8783.7|8782.5|8776.7|8775.5|457
1674040500000|2023-01-18 11:15:00|8776.6|8775.7|8777.3|8775.8|8777.5|8776.2|8774.4|8773.2|490
1674040800000|2023-01-18 11:20:00|8777.4|8775.9|8775|8773.5|8780.1|8778.8|8774.9|8773.4|432
1674041100000|2023-01-18 11:25:00|8774.9|8773.4|8763.9|8763|8775.3|8773.9|8763.4|8762.3|546
1674041400000|2023-01-18 11:30:00|8763.8|8762.9|8761.4|8759.9|8766.8|8765.9|8761.1|8759.8|508
1674041700000|2023-01-18 11:35:00|8761.1|8759.6|8751|8750.1|8761.3|8760.3|8749.6|8748.1|463
1674042000000|2023-01-18 11:40:00|8751.3|8749.8|8752.6|8751.1|8755.8|8754.7|8749.9|8748.7|667
1674042300000|2023-01-18 11:45:00|8752.5|8751|8741.9|8740.4|8752.5|8751.1|8738.3|8737.2|703
1674042600000|2023-01-18 11:50:00|8741.8|8740.3|8745.8|8744.3|8747.3|8746|8741.4|8739.9|652
1674042900000|2023-01-18 11:55:00|8745.9|8744.4|8741.7|8740.2|8746.6|8745.1|8740.1|8737.9|742
1674043200000|2023-01-18 12:00:00|8742.3|8740.1|8752.1|8750.6|8752.6|8751.1|8741.8|8739.4|790
1674043500000|2023-01-18 12:05:00|8751.9|8750.4|8754.2|8752.7|8756.1|8754.7|8750.1|8748.6|631
1674043800000|2023-01-18 12:10:00|8754|8752.5|8752.5|8751|8755.7|8754.4|8751.3|8750|482
1674044100000|2023-01-18 12:15:00|8752.4|8750.9|8754.7|8753.2|8755.4|8754.2|8752|8750.6|377
1674044400000|2023-01-18 12:20:00|8754.8|8753.3|8758|8756.5|8758.3|8757|8754.8|8753.3|440
1674044700000|2023-01-18 12:25:00|8758.1|8756.6|8760.5|8759|8760.6|8759.4|8758|8756.6|450
1674045000000|2023-01-18 12:30:00|8760.6|8759.1|8757.6|8756.1|8760.6|8759.3|8757.2|8755.7|338
1674045300000|2023-01-18 12:35:00|8757.5|8756|8759.4|8757.9|8760.7|8759.5|8757.3|8755.8|462
1674045600000|2023-01-18 12:40:00|8759.5|8758|8758.4|8756.9|8762.3|8760.8|8757.9|8756.6|452
1674045900000|2023-01-18 12:45:00|8758.6|8757.1|8760.8|8759.3|8763.4|8762.2|8758.6|8757.1|457
1674046200000|2023-01-18 12:50:00|8760.9|8759.4|8756.8|8755.3|8760.9|8759.4|8753.4|8752.3|484
1674046500000|2023-01-18 12:55:00|8756.6|8755.1|8751.3|8749.8|8756.6|8755.3|8751.2|8749.8|559
1674046800000|2023-01-18 13:00:00|8751.2|8749.7|8753.3|8751.8|8754.9|8753.6|8750.5|8749.3|699
1674047100000|2023-01-18 13:05:00|8753|8752.1|8754.9|8754|8757.2|8755.8|8753|8752|565
1674047400000|2023-01-18 13:10:00|8754.8|8753.9|8753.6|8752.1|8755|8753.9|8751.4|8750.1|582
1674047700000|2023-01-18 13:15:00|8753.5|8752|8753|8752.1|8754.5|8753.2|8752.5|8751.1|451
1674048000000|2023-01-18 13:20:00|8753.1|8752.2|8754.9|8753.4|8755.6|8754.3|8749.6|8748.1|558
1674048300000|2023-01-18 13:25:00|8754.8|8753.3|8756.9|8749.1|8758.1|8754.1|8750.9|8749.1|1191
1674048600000|2023-01-18 13:30:00|8757.8|8748.6|8752|8750.3|8758.2|8753|8747.2|8740.9|1956
1674048900000|2023-01-18 13:35:00|8751.9|8750.4|8750.5|8749|8754.9|8753.4|8748|8746.5|1478
1674049200000|2023-01-18 13:40:00|8750.4|8748.9|8750.4|8748.9|8751.9|8750.4|8748.1|8746.6|1327
1674049500000|2023-01-18 13:45:00|8750.5|8749|8750.8|8749.3|8752.3|8751|8748.9|8747.4|1540
1674049800000|2023-01-18 13:50:00|8750.7|8749.2|8750.5|8749|8751|8749.5|8747.3|8745.8|1485
1674050100000|2023-01-18 13:55:00|8750.6|8749.1|8760.8|8759.3|8760.9|8759.4|8748.6|8747.4|1011
1674050400000|2023-01-18 14:00:00|8760.7|8759.2|8757.4|8756.5|8763.9|8763|8757.2|8756.3|739
1674050700000|2023-01-18 14:05:00|8757.8|8756.3|8754.6|8753.1|8757.9|8756.6|8753.1|8751.7|803
1674051000000|2023-01-18 14:10:00|8754.5|8753|8755.2|8753.7|8757.4|8756.2|8753.6|8752.1|649
1674051300000|2023-01-18 14:15:00|8755|8753.5|8756.6|8755.1|8759.6|8757.5|8754.5|8752.7|1105
1674051600000|2023-01-18 14:20:00|8756.7|8755.2|8755|8753.5|8757.8|8756.3|8753.5|8752.3|835
1674051900000|2023-01-18 14:25:00|8754.9|8753.4|8755.1|8753.6|8758|8756.5|8752.1|8750.9|826
1674052200000|2023-01-18 14:30:00|8755.2|8753.7|8755.6|8754.1|8756.9|8755.4|8752.6|8751.3|949
1674052500000|2023-01-18 14:35:00|8755.5|8754|8750.6|8749.1|8756.6|8755.3|8749.8|8748.5|1068
1674052800000|2023-01-18 14:40:00|8750.8|8749.3|8753.9|8752.4|8755.7|8754.2|8748.9|8747.8|1035
1674053100000|2023-01-18 14:45:00|8753.8|8752.3|8754.2|8752.7|8758.5|8753.3|8748.7|8747.2|996
1674053400000|2023-01-18 14:50:00|8754.3|8752.8|8753.7|8752.2|8755.5|8754.2|8753.5|8752|812
1674053700000|2023-01-18 14:55:00|8753.5|8752|8753.9|8752.4|8755.9|8754.4|8751.3|8749.8|842
1674054000000|2023-01-18 15:00:00|8753.8|8752.9|8753.8|8752.9|8756.3|8754.8|8752.3|8750.8|888
1674054300000|2023-01-18 15:05:00|8753.9|8752.4|8751.5|8750|8755|8753.5|8750.7|8749.4|706
1674054600000|2023-01-18 15:10:00|8751.7|8750.2|8754.8|8753.3|8755.2|8753.7|8750.8|8749.6|750
1674054900000|2023-01-18 15:15:00|8754.3|8752.8|8753.7|8752.2|8756.9|8755.4|8751.4|8750|704
1674055200000|2023-01-18 15:20:00|8753.6|8752.1|8750.9|8750|8754.7|8753.5|8750.4|8749.1|707
1674055500000|2023-01-18 15:25:00|8751|8750.1|8750.4|8749.5|8752.5|8751|8750|8749.1|636
1674055800000|2023-01-18 15:30:00|8750.5|8749.6|8751.5|8750|8752.6|8751.5|8750.2|8749.2|631
1674056100000|2023-01-18 15:35:00|8751.6|8750.1|8748.8|8747.3|8752.1|8751|8748.1|8747|741
1674056400000|2023-01-18 15:40:00|8748.6|8747.1|8746.3|8745.4|8749|8747.6|8746|8744.9|679
1674056700000|2023-01-18 15:45:00|8746.4|8745.5|8738.5|8737|8746.8|8745.6|8737.2|8735.9|905
1674057000000|2023-01-18 15:50:00|8738.6|8737.1|8739.7|8738.2|8742.2|8741|8735.2|8734|840
1674057300000|2023-01-18 15:55:00|8739.8|8738.3|8741.1|8740.2|8743.5|8742.4|8738.4|8736.9|1062
1674057600000|2023-01-18 16:00:00|8741.5|8740|8742.6|8741.1|8744.8|8743.6|8740.9|8739.7|783
1674057900000|2023-01-18 16:05:00|8742.7|8741.2|8743.9|8743|8744.8|8743.7|8742.1|8740.6|554
1674058200000|2023-01-18 16:10:00|8744|8743.1|8747.2|8745.7|8748.8|8747.5|8744|8742.8|567
1674058500000|2023-01-18 16:15:00|8747.1|8745.6|8750.7|8749.8|8751|8750.1|8746.4|8745|488
1674058800000|2023-01-18 16:20:00|8750.8|8749.9|8748.6|8747.7|8754|8753.1|8748.6|8747.2|702
1674059100000|2023-01-18 16:25:00|8748.5|8747.6|8751.2|8749.7|8752|8750.5|8747.1|8746|743
1674059400000|2023-01-18 16:30:00|8751.3|8749.8|8754.4|8752.9|8755.3|8754.1|8750.2|8748.7|676
1674059700000|2023-01-18 16:35:00|8754.3|8752.8|8752.7|8751.8|8755.4|8754.3|8752|8750.9|542
1674060000000|2023-01-18 16:40:00|8752.6|8751.7|8755.6|8754.1|8755.8|8754.4|8752.4|8750.9|463
1674060300000|2023-01-18 16:45:00|8755.7|8754.2|8753.1|8752.2|8755.9|8754.6|8753|8752|512
1674060600000|2023-01-18 16:50:00|8753.4|8751.9|8756.1|8754.6|8757.4|8756|8753.3|8751.8|465
1674060900000|2023-01-18 16:55:00|8756.2|8754.7|8755|8753.5|8758.6|8757.1|8754.5|8753.2|508
1674061200000|2023-01-18 17:00:00|8754.9|8754|8756.9|8756|8757.3|8756.1|8753.4|8752.4|601
1674061500000|2023-01-18 17:05:00|8757|8756.1|8753.7|8752.2|8757.3|8756.2|8753.1|8751.6|610
1674061800000|2023-01-18 17:10:00|8753.6|8752.1|8742.2|8740.7|8754.3|8752.8|8742|8740.6|738
1674062100000|2023-01-18 17:15:00|8742.3|8740.8|8745.4|8743.9|8747.5|8746|8740.6|8739.6|792
1674062400000|2023-01-18 17:20:00|8745.5|8744|8752|8751.1|8752.2|8751.1|8744.6|8743.5|618
1674062700000|2023-01-18 17:25:00|8751.9|8751|8747.1|8745.6|8753.1|8751.8|8746.3|8745.1|622
1674063000000|2023-01-18 17:30:00|8747|8746.1|8748.2|8747.3|8749.9|8749|8745.7|8744.3|587
1674063300000|2023-01-18 17:35:00|8748.3|8746.8|8745.5|8744|8748.3|8747.2|8744.4|8743.2|483
1674063600000|2023-01-18 17:40:00|8745.6|8744.1|8747.1|8745.6|8747.7|8746.3|8745.5|8744|467
1674063900000|2023-01-18 17:45:00|8746.9|8745.4|8745.8|8744.3|8748.9|8747.4|8745.3|8743.8|397
1674064200000|2023-01-18 17:50:00|8745.7|8744.2|8742.7|8741.2|8746.2|8744.7|8742.7|8741.2|388
1674064500000|2023-01-18 17:55:00|8742.6|8741.1|8745.5|8744|8745.5|8744|8742.6|8741.1|482
1674064800000|2023-01-18 18:00:00|8745|8744.1|8746.9|8745.4|8747.9|8746.5|8744.9|8743.5|606
1674065100000|2023-01-18 18:05:00|8747.1|8745.6|8747.1|8745.6|8747.6|8746.4|8745.6|8744.1|443
1674065400000|2023-01-18 18:10:00|8747|8745.5|8749.1|8747.6|8749.5|8748|8745.6|8744.1|436
1674065700000|2023-01-18 18:15:00|8749|8747.5|8748.4|8746.9|8749.6|8748.3|8748.1|8746.6|349
1674066000000|2023-01-18 18:20:00|8748.3|8746.8|8746.9|8745.4|8749.7|8748.5|8746.7|8745.2|439
1674066300000|2023-01-18 18:25:00|8746.8|8745.3|8748.9|8748|8749.9|8748.4|8746.7|8745.3|344
1674066600000|2023-01-18 18:30:00|8749|8748.1|8750.2|8748.7|8750.7|8749.2|8748.3|8747.3|451
1674066900000|2023-01-18 18:35:00|8750|8748.5|8751.3|8749.8|8751.4|8749.9|8749|8747.7|372
1674067200000|2023-01-18 18:40:00|8751.2|8749.7|8750.5|8749|8751.4|8749.9|8748.2|8747|355
1674067500000|2023-01-18 18:45:00|8750.4|8748.9|8747|8745.5|8750.5|8749|8744.1|8743|535
1674067800000|2023-01-18 18:50:00|8746.9|8745.4|8748.6|8747.7|8750|8748.8|8746.7|8745.4|379
1674068100000|2023-01-18 18:55:00|8748.7|8747.8|8751.9|8750.4|8752.9|8751.5|8748.5|8747.6|416
1674068400000|2023-01-18 19:00:00|8752|8750.5|8753.1|8751.6|8753.9|8752.4|8752|8750.5|434
1674068700000|2023-01-18 19:05:00|8753.2|8751.7|8750.3|8749.4|8753.4|8752.2|8750.1|8749|459
1674069000000|2023-01-18 19:10:00|8750.4|8749.5|8750.7|8749.2|8751.4|8749.9|8750.1|8748.6|335
1674069300000|2023-01-18 19:15:00|8750.6|8749.1|8750.2|8748.7|8752.4|8751|8749.7|8748.2|344
1674069600000|2023-01-18 19:20:00|8750.4|8748.9|8751.1|8749.6|8751.6|8750.1|8749|8747.5|361
1674069900000|2023-01-18 19:25:00|8751.2|8749.7|8749.9|8748.4|8751.2|8749.7|8748.9|8747.4|400
1674070200000|2023-01-18 19:30:00|8750|8748.5|8747.9|8746.4|8750.3|8748.8|8747.4|8745.9|397
1674070500000|2023-01-18 19:35:00|8747.8|8746.3|8748.1|8747.2|8749.7|8748.4|8747.4|8745.9|397
1674070800000|2023-01-18 19:40:00|8748.2|8747.3|8747.7|8746.2|8748.9|8747.7|8747.5|8746|299
1674071100000|2023-01-18 19:45:00|8747.8|8746.3|8749.7|8748.2|8749.7|8748.2|8747.2|8745.7|274
1674071400000|2023-01-18 19:50:00|8749.6|8748.1|8748.2|8746.7|8750|8748.5|8747.6|8746.3|238
1674071700000|2023-01-18 19:55:00|8748.1|8746.6|8747.9|8746.4|8749.4|8748.1|8746.8|8745.4|369
1674072000000|2023-01-18 20:00:00|8748.1|8746.6|8747.7|8746.2|8749.3|8747.9|8747|8745.7|433
1674072300000|2023-01-18 20:05:00|8747.6|8746.1|8747.2|8745.7|8747.8|8746.3|8746.3|8744.8|269
1674072600000|2023-01-18 20:10:00|8747.1|8745.6|8747.8|8746.3|8748.1|8747|8745.9|8744.4|375
1674072900000|2023-01-18 20:15:00|8747.7|8746.2|8747.2|8746.3|8748.5|8747.6|8746.8|8745.5|361
1674073200000|2023-01-18 20:20:00|8747.3|8746.4|8747.8|8746.3|8748.8|8747.6|8746.8|8745.7|385
1674073500000|2023-01-18 20:25:00|8747.7|8746.2|8747.6|8746.1|8747.9|8746.6|8745.4|8744.3|329
1674073800000|2023-01-18 20:30:00|8747.7|8746.2|8747.5|8746.6|8749.8|8748.3|8747.2|8745.9|372
1674074100000|2023-01-18 20:35:00|8747.4|8746.5|8747.4|8745.9|8748.7|8747.4|8746.7|8745.4|366
1674074400000|2023-01-18 20:40:00|8747.3|8745.8|8746.4|8745.5|8747.9|8746.4|8745.4|8744|356
1674074700000|2023-01-18 20:45:00|8746.7|8745.2|8747.3|8745.8|8748.6|8747.1|8745.7|8744.4|305
1674075000000|2023-01-18 20:50:00|8747.4|8745.9|8745.9|8744.4|8747.8|8746.5|8745.8|8744.3|279
1674075300000|2023-01-18 20:55:00|8745.8|8744.3|8745.6|8744.1|8746.4|8744.9|8744.8|8743.6|288
1674075600000|2023-01-18 21:00:00|8745.9|8744.4|8747|8745.5|8748.6|8747.1|8745.7|8744.2|286
1674075900000|2023-01-18 21:05:00|8746.9|8745.4|8746.3|8744.8|8747.8|8746.3|8745.9|8744.7|200
1674076200000|2023-01-18 21:10:00|8746.1|8744.6|8744.3|8742.8|8746.7|8745.2|8744.2|8742.7|252
1674076500000|2023-01-18 21:15:00|8744.2|8742.7|8744.8|8743.3|8745.2|8743.7|8742.9|8741.6|204
1674076800000|2023-01-18 21:20:00|8744.7|8743.2|8744.2|8742.7|8744.7|8743.2|8743.4|8741.9|172
1674077100000|2023-01-18 21:25:00|8744.3|8742.8|8744.6|8743.1|8746.4|8744.9|8744.2|8742.7|204
1674077400000|2023-01-18 21:30:00|8744.7|8743.2|8747.6|8746.1|8747.7|8746.2|8744.4|8742.9|238
1674077700000|2023-01-18 21:35:00|8747.5|8746|8745.7|8744.2|8747.6|8746.1|8745.3|8743.8|241
1674078000000|2023-01-18 21:40:00|8745.8|8744.3|8745.1|8743.6|8745.9|8744.4|8744.2|8742.7|331
1674078300000|2023-01-18 21:45:00|8745.2|8743.7|8746.6|8745.1|8746.9|8745.4|8745.2|8743.7|162
1674078600000|2023-01-18 21:50:00|8746.5|8745|8745.8|8743.5|8747.5|8745.6|8745|8742.5|294
1674078900000|2023-01-18 21:55:00|8745.9|8743.4|8749.4|8738.4|8749.8|8743.9|8744.1|8737.9|469
1674079200000|2023-01-18 22:00:00|8748.4|8737.4|8744.8|8733.8|8748.5|8741.6|8744|8733|111
1674079500000|2023-01-18 22:05:00|8744.4|8733.4|8745.1|8734.1|8745.7|8736.2|8742.5|8731.5|80
1674079800000|2023-01-18 22:10:00|8744|8733|8746.4|8735.4|8750.6|8739.6|8743.4|8732.4|502
1674080100000|2023-01-18 22:15:00|8746.3|8735.3|8745.4|8734.4|8747.3|8736.3|8743.7|8732.7|376
1674080400000|2023-01-18 22:20:00|8745.2|8734.2|8745.6|8734.6|8746.6|8735.6|8745|8734|506
1674080700000|2023-01-18 22:25:00|8745.7|8734.7|8746.6|8737.4|8747.3|8738.5|8744.4|8734.4|241
1674081000000|2023-01-18 22:30:00|8747.2|8736.6|8746.6|8737.2|8748.7|8739|8745.3|8735.7|342
1674081300000|2023-01-18 22:35:00|8747.3|8737|8745.8|8737.2|8747.6|8739.3|8744.5|8736.4|205
1674081600000|2023-01-18 22:40:00|8745.7|8737.3|8746.2|8737.6|8746.5|8738.5|8744.9|8736.9|215
1674081900000|2023-01-18 22:45:00|8745.8|8738.1|8743.8|8735.7|8746.3|8739.4|8743.3|8735.1|364
1674082200000|2023-01-18 22:50:00|8743.7|8735.9|8744.6|8736.3|8745.2|8737|8742.9|8735|698
1674082500000|2023-01-18 22:55:00|8744.7|8736.2|8743.6|8734.3|8745.1|8738.6|8742.2|8732.8|1405
1674082800000|2023-01-18 23:00:00|8744.3|8734|8744.2|8737.5|8748|8741.4|8741.5|8733.4|773
1674083100000|2023-01-18 23:05:00|8744.1|8738.5|8745.3|8742.6|8746.3|8743.2|8742.3|8738.5|406
1674083400000|2023-01-18 23:10:00|8745.7|8742.4|8744.1|8741.1|8745.7|8742.8|8742.9|8740.3|520
1674083700000|2023-01-18 23:15:00|8744.2|8741.2|8744|8741.6|8744.9|8742.2|8743.2|8740.9|618
1674084000000|2023-01-18 23:20:00|8744.1|8741.7|8743.7|8741.4|8744.9|8743|8743.3|8741.3|661
1674084300000|2023-01-18 23:25:00|8743.6|8741.5|8743.5|8742|8744.4|8742.6|8742.9|8740.9|383
1674084600000|2023-01-18 23:30:00|8743.6|8742.1|8745.2|8743.7|8745.8|8743.9|8743.6|8741.9|287
1674084900000|2023-01-18 23:35:00|8745.1|8743.6|8744.4|8742.9|8745.8|8744|8743.9|8742|293
1674085200000|2023-01-18 23:40:00|8744.7|8742.5|8746.2|8744.7|8746.6|8744.9|8744|8742.1|333
1674085500000|2023-01-18 23:45:00|8746.6|8744.4|8746.6|8745.1|8747.2|8745.2|8745.9|8744|244
1674085800000|2023-01-18 23:50:00|8746.5|8745|8745.5|8744|8746.6|8745.1|8745.3|8743.5|228
1674086100000|2023-01-18 23:55:00|8745.4|8743.9|8745.8|8744.3|8746.2|8744.4|8744.3|8742.5|295
1674086400000|2023-01-19 00:00:00|8746.2|8743.8|8744.9|8743.4|8746.5|8744.8|8744.2|8742.4|363
1674086700000|2023-01-19 00:05:00|8745|8743.5|8744.4|8742.9|8745.5|8744|8744.2|8742.7|308
1674087000000|2023-01-19 00:10:00|8744.5|8743|8743.6|8742.1|8745.7|8744|8743.6|8742.1|260
1674087300000|2023-01-19 00:15:00|8743.7|8742.2|8744.1|8742.6|8745.3|8743.5|8743.5|8742|340
1674087600000|2023-01-19 00:20:00|8744|8742.5|8746.3|8744.8|8746.4|8744.9|8743.6|8742.1|317
1674087900000|2023-01-19 00:25:00|8746.4|8744.9|8749.4|8747.9|8749.6|8748.1|8746|8744.5|239
1674088200000|2023-01-19 00:30:00|8749.2|8747.7|8749.1|8747.6|8749.4|8747.9|8747.3|8745.8|423
1674088500000|2023-01-19 00:35:00|8749|8747.5|8750.8|8749.3|8751.2|8749.7|8748.2|8746.7|430
1674088800000|2023-01-19 00:40:00|8750.9|8749.4|8751.4|8749.9|8753.1|8751.6|8750.7|8749.2|354
1674089100000|2023-01-19 00:45:00|8751.3|8749.8|8753.7|8752.8|8754.2|8752.8|8750.7|8749.4|349
1674089400000|2023-01-19 00:50:00|8753.6|8752.7|8757|8756.1|8758.5|8757.1|8753.6|8752.3|457
1674089700000|2023-01-19 00:55:00|8757.1|8755.6|8756.2|8754.7|8758.5|8757.5|8755.8|8754.3|320
1674090000000|2023-01-19 01:00:00|8756.3|8754.8|8752.3|8750.8|8756.3|8754.8|8752.3|8750.8|406
1674090300000|2023-01-19 01:05:00|8752.2|8750.7|8754|8752.5|8754.1|8752.6|8752.2|8750.7|440
1674090600000|2023-01-19 01:10:00|8754.1|8752.6|8755.5|8754|8755.5|8754|8753.8|8752.3|384
1674090900000|2023-01-19 01:15:00|8755.4|8753.9|8754.1|8752.6|8756.7|8754.8|8754|8752.5|312
1674091200000|2023-01-19 01:20:00|8754.2|8752.7|8753.9|8752.4|8756.3|8754.8|8753.9|8752.4|327
1674091500000|2023-01-19 01:25:00|8754.1|8752.6|8755.1|8753.6|8755.4|8753.9|8753.9|8752.4|266
1674091800000|2023-01-19 01:30:00|8755.2|8753.7|8754.2|8752.7|8755.2|8753.7|8753.5|8752|267
1674092100000|2023-01-19 01:35:00|8754.3|8752.8|8755.8|8754.3|8755.9|8754.4|8753.9|8752.4|270
1674092400000|2023-01-19 01:40:00|8756|8754.5|8756.5|8755|8756.9|8755.3|8755.8|8754.2|221
1674092700000|2023-01-19 01:45:00|8756.6|8755.1|8753.8|8752.3|8756.9|8755.4|8753.8|8752.3|351
1674093000000|2023-01-19 01:50:00|8753.9|8752.4|8752.9|8751.4|8755.5|8754|8752.8|8751.3|335
1674093300000|2023-01-19 01:55:00|8752.8|8751.3|8745.6|8744.1|8753.2|8751.7|8745.5|8744|574
1674093600000|2023-01-19 02:00:00|8745.8|8744.3|8752.6|8751.1|8752.9|8751.4|8745.3|8743.9|380
1674093900000|2023-01-19 02:05:00|8752.7|8751.2|8753.3|8751.8|8755.8|8754.3|8752.5|8751.1|346
1674094200000|2023-01-19 02:10:00|8753.1|8751.6|8752.9|8751.4|8753.9|8752.4|8752.2|8750.7|257
1674094500000|2023-01-19 02:15:00|8753|8751.5|8751.9|8750.4|8753|8751.5|8751.4|8749.8|251
1674094800000|2023-01-19 02:20:00|8752|8750.5|8751|8749.5|8752.3|8750.8|8750.8|8749.3|215
1674095100000|2023-01-19 02:25:00|8750.9|8749.4|8753.8|8752.3|8754.3|8752.8|8750.7|8749.2|249
1674095400000|2023-01-19 02:30:00|8753.9|8752.4|8752.3|8750.8|8753.9|8752.4|8752|8750.5|258
1674095700000|2023-01-19 02:35:00|8752.2|8750.7|8752.2|8750.7|8752.8|8751.3|8751.6|8750.1|197
1674096000000|2023-01-19 02:40:00|8752.3|8750.8|8750.5|8749|8752.4|8750.9|8750.2|8748.7|217
1674096300000|2023-01-19 02:45:00|8750.6|8749.1|8750.3|8748.8|8751.3|8749.8|8750.2|8748.7|188
1674096600000|2023-01-19 02:50:00|8750.4|8748.9|8750|8748.5|8751|8749.5|8749.9|8748.4|196
1674096900000|2023-01-19 02:55:00|8750.1|8748.6|8754.7|8753.2|8755.1|8753.6|8750.1|8748.6|282
1674097200000|2023-01-19 03:00:00|8754.8|8753.3|8754|8752.5|8755.2|8753.7|8753.1|8751.6|221
1674097500000|2023-01-19 03:05:00|8754.1|8752.6|8754.7|8753.2|8755.2|8753.7|8754.1|8752.6|218
1674097800000|2023-01-19 03:10:00|8754.6|8753.1|8753.7|8752.2|8755.2|8753.7|8753.3|8751.8|219
1674098100000|2023-01-19 03:15:00|8753.6|8752.1|8755|8753.5|8755.3|8753.8|8753.6|8752.1|240
1674098400000|2023-01-19 03:20:00|8754.9|8753.4|8754.5|8753|8755.3|8753.8|8754.2|8752.7|193
1674098700000|2023-01-19 03:25:00|8754.4|8752.9|8753.6|8752.1|8754.9|8753.4|8753.6|8752.1|138
1674099000000|2023-01-19 03:30:00|8753.7|8752.2|8751.8|8750.3|8753.9|8752.4|8751.7|8750.2|156
1674099300000|2023-01-19 03:35:00|8751.9|8750.4|8753.1|8751.6|8753.6|8752.1|8751.8|8750.3|189
1674099600000|2023-01-19 03:40:00|8753|8751.5|8754.3|8752.8|8754.8|8753.3|8752.3|8750.8|377
1674099900000|2023-01-19 03:45:00|8754.2|8752.7|8755.4|8753.9|8756.2|8754.6|8753.5|8751.9|346
1674100200000|2023-01-19 03:50:00|8755.3|8753.8|8755.6|8754.1|8756.3|8754.8|8754.3|8752.8|296
1674100500000|2023-01-19 03:55:00|8755.7|8754.2|8757.3|8755.8|8757.6|8756.4|8755.5|8753.5|289
1674100800000|2023-01-19 04:00:00|8757.2|8755.7|8755.9|8754.4|8757.6|8756.4|8754.9|8753.4|230
1674101100000|2023-01-19 04:05:00|8756|8754.5|8754.9|8753.4|8756.3|8754.8|8754.8|8753.3|227
1674101400000|2023-01-19 04:10:00|8755|8753.5|8754.8|8753.3|8756.3|8754.8|8754.3|8752.8|320
1674101700000|2023-01-19 04:15:00|8754.9|8753.4|8753.8|8752.3|8754.9|8753.4|8753.3|8751.8|238
1674102000000|2023-01-19 04:20:00|8753.9|8752.4|8753.5|8752|8754.7|8753.2|8753.2|8751.7|306
1674102300000|2023-01-19 04:25:00|8753.6|8752.1|8754.6|8753.1|8755.3|8753.8|8753.1|8751.6|298
1674102600000|2023-01-19 04:30:00|8754.7|8753.2|8754.6|8753.1|8755.2|8753.7|8754.3|8752.8|196
1674102900000|2023-01-19 04:35:00|8754.7|8753.2|8754.3|8752.8|8754.7|8753.2|8753.4|8751.9|236
1674103200000|2023-01-19 04:40:00|8754.2|8752.7|8754.1|8752.6|8754.6|8753|8753.7|8752.2|277
1674103500000|2023-01-19 04:45:00|8754|8752.5|8754.7|8753.2|8755.1|8753.4|8753.7|8752.2|206
1674103800000|2023-01-19 04:50:00|8754.6|8753.1|8755|8753.5|8755.2|8753.7|8754.4|8752.9|187
1674104100000|2023-01-19 04:55:00|8754.9|8753.4|8754.9|8753.4|8755.3|8753.8|8754.6|8753.1|223
1674104400000|2023-01-19 05:00:00|8754.8|8753.3|8754|8752.5|8755.6|8754.1|8753.7|8752.2|325
1674104700000|2023-01-19 05:05:00|8754.1|8752.6|8754.7|8753.2|8755.3|8753.6|8753.7|8752.2|324
1674105000000|2023-01-19 05:10:00|8754.6|8753.1|8753.9|8752.4|8754.7|8753.2|8752.5|8751.2|268
1674105300000|2023-01-19 05:15:00|8753.8|8752.3|8754.2|8752.7|8754.8|8753.7|8753.7|8752.1|256
1674105600000|2023-01-19 05:20:00|8754.3|8752.8|8754.5|8753|8755.2|8753.7|8753.5|8752|239
1674105900000|2023-01-19 05:25:00|8754.4|8752.9|8755.4|8753.9|8756.4|8754.8|8754.3|8752.8|287
1674106200000|2023-01-19 05:30:00|8755.5|8754|8753.2|8751.7|8755.7|8754.2|8752.9|8751.1|312
1674106500000|2023-01-19 05:35:00|8753.3|8751.8|8754|8752.5|8754.4|8753.2|8752.8|8751|326
1674106800000|2023-01-19 05:40:00|8754.1|8752.6|8752.8|8751.3|8755|8753.5|8752.5|8751|350
1674107100000|2023-01-19 05:45:00|8753|8751.5|8753.5|8752|8753.7|8752.6|8752.3|8750.8|271
1674107400000|2023-01-19 05:50:00|8753.4|8751.9|8753.2|8751.7|8753.5|8752|8752.1|8750.6|199
1674107700000|2023-01-19 05:55:00|8753.1|8751.6|8752.1|8750.6|8753.5|8752|8752.1|8750.6|239
1674108000000|2023-01-19 06:00:00|8752.3|8750.8|8753.6|8752.1|8753.7|8752.2|8751.9|8750.4|203
1674108300000|2023-01-19 06:05:00|8753.5|8752|8754|8752.5|8754|8752.5|8752.8|8751.3|175
1674108600000|2023-01-19 06:10:00|8754.2|8752.7|8752.3|8750.8|8754.6|8753.1|8752|8750.5|217
1674108900000|2023-01-19 06:15:00|8752.2|8750.7|8752.4|8750.9|8752.8|8751.3|8751.9|8750.4|244
1674109200000|2023-01-19 06:20:00|8752.7|8750.5|8749.5|8748|8752.7|8750.9|8749.2|8747.7|433
1674109500000|2023-01-19 06:25:00|8749.7|8748.2|8749.8|8748.3|8750.1|8748.6|8749.1|8747.3|339
1674109800000|2023-01-19 06:30:00|8749.7|8748.2|8752|8750.5|8752.1|8750.6|8749.2|8747.7|356
1674110100000|2023-01-19 06:35:00|8751.9|8750.4|8753.9|8752.4|8754.1|8752.6|8751.6|8750.1|266
1674110400000|2023-01-19 06:40:00|8753.8|8752.3|8753.3|8751.8|8754.7|8753.2|8752.8|8751|237
1674110700000|2023-01-19 06:45:00|8753.2|8751.7|8754.8|8753.3|8754.9|8753.7|8752.3|8750.8|289
1674111000000|2023-01-19 06:50:00|8754.9|8753.4|8754.7|8753.2|8757.1|8755.9|8753.8|8752.3|369
1674111300000|2023-01-19 06:55:00|8754.8|8753.3|8754.4|8753.5|8758.4|8756.9|8753.4|8752.1|477
1674111600000|2023-01-19 07:00:00|8754.6|8753.1|8757.2|8755.7|8759|8757.5|8753.9|8752.7|547
1674111900000|2023-01-19 07:05:00|8757.1|8755.6|8757.5|8756|8757.9|8756.4|8756.1|8754.7|425
1674112200000|2023-01-19 07:10:00|8757.6|8756.1|8756.8|8755.3|8757.7|8756.2|8755.2|8754|394
1674112500000|2023-01-19 07:15:00|8756.9|8755.4|8756.6|8755.1|8758.3|8757.1|8755.3|8754.1|547
1674112800000|2023-01-19 07:20:00|8756.7|8755.2|8758|8756.5|8759|8757.5|8754.9|8753.5|552
1674113100000|2023-01-19 07:25:00|8758.1|8756.6|8761.6|8760.1|8763.6|8762.1|8758|8756.5|646
1674113400000|2023-01-19 07:30:00|8761.5|8760|8763.6|8762.7|8766.5|8765.2|8760.5|8759|618
1674113700000|2023-01-19 07:35:00|8763.5|8762.6|8770|8768.5|8770.4|8768.9|8762.5|8761.2|634
1674114000000|2023-01-19 07:40:00|8769.9|8768.4|8773.9|8773|8774.7|8773.7|8767.9|8766.6|687
1674114300000|2023-01-19 07:45:00|8774.3|8772.8|8766|8764.5|8774.9|8773.6|8766|8764.5|481
1674114600000|2023-01-19 07:50:00|8766.1|8764.6|8762.1|8761.2|8767.2|8765.7|8760.9|8759.9|469
1674114900000|2023-01-19 07:55:00|8762.2|8761.3|8763.2|8761.7|8764.2|8762.7|8758.2|8757.1|710
1674115200000|2023-01-19 08:00:00|8763.3|8761.8|8766.2|8764.7|8767.3|8766.1|8763.3|8761.8|778
1674115500000|2023-01-19 08:05:00|8766.1|8764.6|8769.1|8768.2|8769.5|8768.3|8764.4|8763.1|613
1674115800000|2023-01-19 08:10:00|8769.4|8767.9|8771.3|8769.8|8773.3|8771.9|8768.7|8767.2|635
1674116100000|2023-01-19 08:15:00|8771.2|8769.7|8767.2|8765.7|8771.2|8769.7|8765.2|8763.7|585
1674116400000|2023-01-19 08:20:00|8767.1|8766.2|8769.3|8767.8|8770|8768.6|8765.4|8763.9|560
1674116700000|2023-01-19 08:25:00|8769.4|8767.9|8769.4|8767.9|8771.7|8770.5|8768.3|8767.4|682
1674117000000|2023-01-19 08:30:00|8769.3|8767.8|8772.6|8771.1|8774|8772.9|8768.3|8767.2|575
1674117300000|2023-01-19 08:35:00|8772.7|8771.2|8767.8|8766.3|8772.7|8771.4|8766.4|8765.1|584
1674117600000|2023-01-19 08:40:00|8767.9|8766.4|8766.2|8764.7|8768.2|8767.1|8765.7|8764.2|515
1674117900000|2023-01-19 08:45:00|8766.1|8764.6|8766.5|8765|8767.4|8766.3|8763.4|8761.9|516
1674118200000|2023-01-19 08:50:00|8766.6|8765.1|8767.8|8766.3|8769.6|8768.4|8765.2|8764.1|589
1674118500000|2023-01-19 08:55:00|8767.7|8766.2|8773.1|8772.2|8774.8|8773.3|8764.9|8763.4|609
1674118800000|2023-01-19 09:00:00|8773.4|8771.9|8774.5|8773|8777.2|8775.8|8772.4|8770.9|562
1674119100000|2023-01-19 09:05:00|8774.6|8773.1|8776|8774.5|8776.9|8775.8|8773.8|8772.3|502
1674119400000|2023-01-19 09:10:00|8775.9|8774.4|8767.8|8766.3|8775.9|8774.4|8766.5|8765.1|543
1674119700000|2023-01-19 09:15:00|8767.6|8766.7|8772.3|8770.8|8773.5|8772|8766.7|8765.5|499
1674120000000|2023-01-19 09:20:00|8772.2|8770.7|8771.7|8770.2|8772.9|8771.5|8770.2|8769|525
1674120300000|2023-01-19 09:25:00|8771.8|8770.3|8774.4|8772.9|8774.5|8773.3|8770.1|8768.8|449
1674120600000|2023-01-19 09:30:00|8774.5|8773|8770.5|8769|8774.9|8773.5|8769.9|8768.4|544
1674120900000|2023-01-19 09:35:00|8770.4|8768.9|8768.9|8768|8772.9|8771.4|8768.3|8766.8|565
1674121200000|2023-01-19 09:40:00|8768.8|8767.9|8776.6|8775.1|8777|8775.8|8768.8|8767.5|609
1674121500000|2023-01-19 09:45:00|8776.4|8774.9|8776.7|8775.2|8779|8777.7|8775.2|8773.9|523
1674121800000|2023-01-19 09:50:00|8776.8|8775.3|8775|8774.1|8777.7|8776.2|8775|8773.9|328
1674122100000|2023-01-19 09:55:00|8775.1|8774.2|8774.9|8773.4|8776.4|8775|8770.9|8769.4|374
1674122400000|2023-01-19 10:00:00|8774.8|8773.3|8778.1|8776.6|8779.5|8778|8773.5|8772|502
1674122700000|2023-01-19 10:05:00|8778|8776.5|8775.9|8774.4|8779.4|8777.9|8775.1|8774|411
1674123000000|2023-01-19 10:10:00|8776|8774.5|8779.4|8777.9|8779.5|8778.2|8775.5|8774.1|465
1674123300000|2023-01-19 10:15:00|8779.5|8778|8778.2|8776.7|8780.3|8779|8777.6|8776.1|343
1674123600000|2023-01-19 10:20:00|8778.1|8776.6|8777.7|8776.2|8779.1|8777.7|8776.4|8775.2|418
1674123900000|2023-01-19 10:25:00|8777.8|8776.3|8776|8774.5|8779.4|8778|8775.2|8773.7|449
1674124200000|2023-01-19 10:30:00|8775.9|8774.4|8777|8775.5|8780.5|8779|8775.2|8773.9|538
1674124500000|2023-01-19 10:35:00|8777.1|8775.6|8781|8779.5|8788|8786.5|8776.2|8774.7|970
1674124800000|2023-01-19 10:40:00|8780.9|8779.4|8781.6|8780.1|8783.8|8782.3|8780.4|8779.1|504
1674125100000|2023-01-19 10:45:00|8781.7|8780.2|8777|8775.5|8782.2|8780.7|8776.5|8775|471
1674125400000|2023-01-19 10:50:00|8776.8|8775.3|8775.7|8774.2|8777.2|8775.7|8774.3|8772.8|391
1674125700000|2023-01-19 10:55:00|8775.8|8774.3|8778.6|8777.1|8779.8|8778.4|8775.6|8774.1|484
1674126000000|2023-01-19 11:00:00|8778.5|8777|8780.8|8779.3|8782.3|8780.9|8777.2|8775.9|590
1674126300000|2023-01-19 11:05:00|8780.7|8779.2|8779.7|8778.2|8782|8780.7|8778.9|8777.6|435
1674126600000|2023-01-19 11:10:00|8779.6|8778.1|8778|8776.5|8779.8|8778.3|8774.6|8773.3|453
1674126900000|2023-01-19 11:15:00|8777.9|8776.4|8776.3|8774.8|8778.9|8777.5|8776.1|8774.6|361
1674127200000|2023-01-19 11:20:00|8776.2|8774.7|8777.2|8775.7|8777.6|8776.1|8774.6|8773.1|409
1674127500000|2023-01-19 11:25:00|8777.1|8775.6|8780.3|8779.4|8780.7|8779.6|8777.1|8775.6|376
1674127800000|2023-01-19 11:30:00|8780.4|8779.5|8779.6|8778.7|8783|8781.5|8779.1|8777.6|485
1674128100000|2023-01-19 11:35:00|8779.9|8778.4|8777.5|8776.6|8780.1|8778.8|8776.9|8775.7|380
1674128400000|2023-01-19 11:40:00|8777.4|8776.5|8772.8|8771.3|8778.5|8777.2|8772|8770.6|462
1674128700000|2023-01-19 11:45:00|8772.7|8771.2|8765.4|8763.9|8772.8|8771.3|8764.4|8763.1|602
1674129000000|2023-01-19 11:50:00|8765.5|8764|8761.3|8759.8|8766.2|8765.1|8760.5|8759.3|549
1674129300000|2023-01-19 11:55:00|8761.2|8759.7|8761|8760.1|8762.7|8761.2|8758.2|8756.8|665
1674129600000|2023-01-19 12:00:00|8761.4|8759.9|8762.5|8761|8765.3|8764|8761|8759.7|530
1674129900000|2023-01-19 12:05:00|8762.2|8761.3|8765.2|8763.7|8767.9|8766.5|8762.2|8761.1|401
1674130200000|2023-01-19 12:10:00|8765.1|8763.6|8766.3|8765.4|8767.5|8766.4|8764|8762.5|392
1674130500000|2023-01-19 12:15:00|8766.2|8765.3|8770.2|8768.7|8771.9|8770.4|8765.4|8764.2|460
1674130800000|2023-01-19 12:20:00|8770.3|8768.8|8767.2|8765.7|8770.7|8769.3|8766.4|8765.5|479
1674131100000|2023-01-19 12:25:00|8767.3|8765.8|8762.6|8761.1|8767.3|8765.9|8761.5|8760|415
1674131400000|2023-01-19 12:30:00|8762.5|8761|8762.7|8761.2|8766.1|8764.6|8762.2|8760.7|592
1674131700000|2023-01-19 12:35:00|8762.6|8761.1|8756.6|8755.1|8762.9|8761.4|8756.2|8755|448
1674132000000|2023-01-19 12:40:00|8756.7|8755.2|8761.3|8759.8|8761.6|8760.1|8756.7|8755.2|489
1674132300000|2023-01-19 12:45:00|8761.4|8759.9|8764.1|8762.6|8764.5|8763.1|8760.5|8759.3|432
1674132600000|2023-01-19 12:50:00|8764.2|8762.7|8765.6|8764.1|8766.3|8765.1|8763.2|8761.7|473
1674132900000|2023-01-19 12:55:00|8765.7|8764.2|8765.1|8763.6|8765.7|8764.2|8761.8|8760.5|536
1674133200000|2023-01-19 13:00:00|8765.2|8763.7|8765.1|8763.6|8768.5|8767.4|8764.5|8763.3|616
1674133500000|2023-01-19 13:05:00|8765.2|8763.7|8765.3|8763.8|8767.3|8766.4|8764.5|8763.1|442
1674133800000|2023-01-19 13:10:00|8765.4|8763.9|8765.8|8764.3|8766.7|8765.2|8762.2|8761.3|424
1674134100000|2023-01-19 13:15:00|8765.9|8764.4|8765.8|8764.9|8766.6|8765.4|8763.9|8762.4|522
1674134400000|2023-01-19 13:20:00|8765.4|8764.5|8766.9|8765.4|8767.2|8765.7|8764.6|8763.3|543
1674134700000|2023-01-19 13:25:00|8767|8765.5|8769.6|8762.7|8770.3|8767.5|8766.2|8762|648
1674135000000|2023-01-19 13:30:00|8769.5|8761|8765.4|8763.9|8771.7|8768.3|8764.7|8760|1449
1674135300000|2023-01-19 13:35:00|8765.6|8764.1|8757.5|8756.6|8766|8764.5|8756.9|8755.7|838
1674135600000|2023-01-19 13:40:00|8757.4|8756.5|8754|8752.5|8758.8|8757.6|8753.2|8751.7|764
1674135900000|2023-01-19 13:45:00|8754.1|8752.6|8756.7|8755.2|8758.6|8757.3|8753.3|8751.8|800
1674136200000|2023-01-19 13:50:00|8756.6|8755.1|8752.1|8751.2|8756.9|8755.4|8752.1|8751|592
1674136500000|2023-01-19 13:55:00|8752|8751.1|8753.7|8752.8|8754.4|8753.2|8751.6|8750.5|535
1674136800000|2023-01-19 14:00:00|8754.2|8752.7|8755.1|8753.6|8756.1|8754.7|8751.7|8750.5|648
1674137100000|2023-01-19 14:05:00|8755.2|8753.7|8756.2|8754.7|8757.3|8756.1|8754.2|8752.7|629
1674137400000|2023-01-19 14:10:00|8756.3|8754.8|8758.7|8757.2|8759.1|8758.2|8755.5|8754.2|599
1674137700000|2023-01-19 14:15:00|8758.6|8757.1|8762.6|8761.1|8763.3|8762.3|8758|8756.5|674
1674138000000|2023-01-19 14:20:00|8762.5|8761|8763|8761.5|8764.5|8763.3|8761.9|8761|521
1674138300000|2023-01-19 14:25:00|8762.9|8761.4|8762.1|8761.2|8763|8761.9|8760|8758.9|577
1674138600000|2023-01-19 14:30:00|8761.8|8760.9|8758.2|8757.3|8764.8|8763.6|8758|8756.9|723
1674138900000|2023-01-19 14:35:00|8758.3|8757.4|8758.5|8757|8760.8|8759.3|8757.6|8756.3|621
1674139200000|2023-01-19 14:40:00|8758.6|8757.1|8761.1|8759.6|8761.6|8760.2|8758.4|8756.9|630
1674139500000|2023-01-19 14:45:00|8761.2|8759.7|8757.1|8755.6|8762.1|8760.8|8756.2|8755.2|606
1674139800000|2023-01-19 14:50:00|8757|8755.5|8749.8|8748.3|8757.5|8756.3|8749.1|8747.8|720
1674140100000|2023-01-19 14:55:00|8749.9|8748.4|8751.4|8750.5|8752.9|8751.7|8747.1|8745.8|837
1674140400000|2023-01-19 15:00:00|8751.7|8750.2|8754.8|8753.9|8755.7|8754.3|8749.3|8748.1|846
1674140700000|2023-01-19 15:05:00|8754.7|8753.8|8750|8748.5|8755|8753.8|8749.2|8748|621
1674141000000|2023-01-19 15:10:00|8750.2|8748.7|8753.9|8752.4|8754.2|8752.7|8750.2|8748.7|640
1674141300000|2023-01-19 15:15:00|8753.8|8752.3|8750.4|8748.9|8753.8|8752.3|8748.9|8747.7|523
1674141600000|2023-01-19 15:20:00|8750.5|8749|8752.4|8750.9|8753.2|8751.9|8748.8|8747.6|545
1674141900000|2023-01-19 15:25:00|8752.5|8751|8748.9|8747.4|8752.9|8751.4|8748.5|8747.4|535
1674142200000|2023-01-19 15:30:00|8748.4|8747.5|8746.5|8745|8751.4|8750.2|8745.7|8744.7|667
1674142500000|2023-01-19 15:35:00|8746.4|8744.9|8745|8743.5|8748.3|8747.3|8744.5|8743.4|594
1674142800000|2023-01-19 15:40:00|8745.1|8743.6|8743.5|8742|8745.6|8744.3|8742.1|8740.6|612
1674143100000|2023-01-19 15:45:00|8743.4|8741.9|8738|8736.5|8743.6|8742.4|8736.9|8735.7|763
1674143400000|2023-01-19 15:50:00|8737.6|8736.7|8730.8|8729.9|8738.7|8737.2|8730.7|8729.2|943
1674143700000|2023-01-19 15:55:00|8730.7|8729.8|8730.6|8729.7|8733.4|8732.5|8728.5|8727.6|890
1674144000000|2023-01-19 16:00:00|8730.5|8729.6|8731.9|8731|8733.6|8732.7|8728.9|8727.7|785
1674144300000|2023-01-19 16:05:00|8731.8|8730.9|8730.7|8729.2|8732.6|8731.7|8729.2|8728|604
1674144600000|2023-01-19 16:10:00|8730.8|8729.3|8725.7|8724.8|8731.2|8730|8725.6|8724.3|542
1674144900000|2023-01-19 16:15:00|8725.8|8724.9|8724.2|8722.7|8726.1|8725|8723.3|8722|461
1674145200000|2023-01-19 16:20:00|8724.1|8722.6|8728.2|8726.7|8729.1|8728.2|8722.6|8721.1|496
1674145500000|2023-01-19 16:25:00|8728.1|8726.6|8732.4|8730.9|8733.3|8732.1|8727.9|8726.4|449
1674145800000|2023-01-19 16:30:00|8732.5|8731|8734.6|8733.7|8735.9|8734.8|8729.9|8728.5|528
1674146100000|2023-01-19 16:35:00|8734.5|8733.6|8739.3|8737.8|8739.6|8738.3|8733.9|8732.7|516
1674146400000|2023-01-19 16:40:00|8739.2|8738.3|8740.2|8739.3|8742|8740.7|8737.5|8736.5|561
1674146700000|2023-01-19 16:45:00|8740.1|8739.2|8738.5|8737|8741.4|8740.5|8737.6|8736.5|435
1674147000000|2023-01-19 16:50:00|8738.6|8737.1|8739|8738.1|8741.7|8740.6|8737.5|8736.3|499
1674147300000|2023-01-19 16:55:00|8739.1|8738.2|8742.7|8741.8|8743|8742|8739.1|8738|495
1674147600000|2023-01-19 17:00:00|8742.5|8741.2|8744.9|8743.4|8745.3|8743.8|8739.4|8738.3|664
1674147900000|2023-01-19 17:05:00|8744.7|8743.2|8749.6|8748.1|8750.3|8749.3|8743|8741.9|634
1674148200000|2023-01-19 17:10:00|8749.7|8748.2|8749.3|8748.4|8752.8|8751.7|8749.3|8747.8|468
1674148500000|2023-01-19 17:15:00|8749.2|8748.3|8747.1|8745.6|8750.4|8749.4|8746.6|8745.5|475
1674148800000|2023-01-19 17:20:00|8747.2|8745.7|8749.5|8748|8749.8|8748.5|8746.4|8745.1|346
1674149100000|2023-01-19 17:25:00|8749.6|8748.1|8746.4|8744.9|8749.8|8748.5|8745.8|8744.6|375
1674149400000|2023-01-19 17:30:00|8746.1|8745.2|8748.6|8747.7|8749.8|8748.9|8745.2|8743.9|429
1674149700000|2023-01-19 17:35:00|8748.5|8747.6|8745.7|8744.2|8748.8|8747.6|8745.2|8744|398
1674150000000|2023-01-19 17:40:00|8745.6|8744.1|8745.8|8744.3|8746.5|8745.3|8745.2|8743.9|322
1674150300000|2023-01-19 17:45:00|8745.9|8744.4|8747.3|8746.4|8748.7|8747.5|8745.5|8744.3|351
1674150600000|2023-01-19 17:50:00|8747.2|8746.3|8743|8741.5|8747.3|8746.4|8742.4|8741.2|391
1674150900000|2023-01-19 17:55:00|8742.9|8741.4|8742.9|8742|8743.3|8742.4|8741.4|8739.9|420
1674151200000|2023-01-19 18:00:00|8742.8|8741.9|8744.7|8743.8|8746.1|8744.7|8742.6|8741.5|427
1674151500000|2023-01-19 18:05:00|8744.6|8743.7|8741.3|8739.8|8745|8743.7|8740.2|8738.9|379
1674151800000|2023-01-19 18:10:00|8741.2|8739.7|8744.6|8743.1|8744.7|8743.5|8740.7|8739.4|326
1674152100000|2023-01-19 18:15:00|8744.2|8743.3|8743.5|8742|8745.5|8744|8743.4|8741.9|595
1674152400000|2023-01-19 18:20:00|8743.6|8742.1|8744.6|8743.1|8745.2|8743.8|8743|8741.7|554
1674152700000|2023-01-19 18:25:00|8744.7|8743.2|8743.9|8742.4|8744.7|8743.4|8742.3|8741.4|381
1674153000000|2023-01-19 18:30:00|8743.8|8742.3|8743.3|8742.4|8744.4|8743.2|8742.4|8741.4|455
1674153300000|2023-01-19 18:35:00|8743.4|8742.5|8745.5|8744.6|8746.7|8745.7|8743.1|8742.2|447
1674153600000|2023-01-19 18:40:00|8745.6|8744.7|8745.4|8743.9|8745.6|8744.7|8743.7|8742.2|513
1674153900000|2023-01-19 18:45:00|8745.3|8743.8|8745.7|8744.2|8746.5|8745.3|8744.7|8743.4|339
1674154200000|2023-01-19 18:50:00|8745.6|8744.1|8746.3|8745.4|8746.4|8745.5|8745.1|8743.7|287
1674154500000|2023-01-19 18:55:00|8746.6|8745.1|8746.8|8745.3|8747.5|8746.2|8745.5|8744.2|265
1674154800000|2023-01-19 19:00:00|8746.9|8745.4|8745.5|8744|8747.3|8746.4|8744.2|8742.8|379
1674155100000|2023-01-19 19:05:00|8745.2|8744.3|8743.6|8742.7|8745.8|8744.6|8743.5|8742.3|273
1674155400000|2023-01-19 19:10:00|8743.7|8742.8|8742.6|8741.7|8744.1|8742.9|8742.2|8741.1|280
1674155700000|2023-01-19 19:15:00|8742.7|8741.8|8745.5|8744|8745.7|8744.6|8742.7|8741.6|278
1674156000000|2023-01-19 19:20:00|8745.4|8743.9|8743.5|8742|8745.7|8744.6|8742.3|8741.2|315
1674156300000|2023-01-19 19:25:00|8743.4|8741.9|8742.8|8741.3|8743.5|8742.5|8741.5|8740.3|331
1674156600000|2023-01-19 19:30:00|8742.7|8741.2|8742.2|8740.7|8743.5|8742.2|8741.9|8740.7|276
1674156900000|2023-01-19 19:35:00|8742.3|8740.8|8743.6|8742.7|8744|8742.8|8741.9|8740.6|288
1674157200000|2023-01-19 19:40:00|8743.7|8742.8|8743.1|8741.6|8744.8|8743.9|8742.3|8740.8|348
1674157500000|2023-01-19 19:45:00|8743|8741.5|8742.7|8741.8|8744|8742.8|8742.3|8741.1|293
1674157800000|2023-01-19 19:50:00|8742.6|8741.7|8742.2|8741.3|8743|8741.7|8740.8|8739.6|233
1674158100000|2023-01-19 19:55:00|8742.3|8741.4|8740.7|8739.8|8743.4|8742.3|8740.2|8739.3|425
1674158400000|2023-01-19 20:00:00|8740.8|8739.9|8742|8740.5|8742.5|8741.3|8739.7|8738.4|423
1674158700000|2023-01-19 20:05:00|8742.3|8740.8|8743.6|8742.1|8744.6|8743.3|8742.3|8740.8|326
1674159000000|2023-01-19 20:10:00|8743.5|8742|8744.3|8742.8|8744.3|8742.8|8741.8|8740.5|312
1674159300000|2023-01-19 20:15:00|8744.2|8742.7|8744.7|8743.8|8745.2|8744.3|8742.5|8741.3|389
1674159600000|2023-01-19 20:20:00|8744.8|8743.9|8744.4|8742.9|8746.9|8745.5|8744.1|8742.9|398
1674159900000|2023-01-19 20:25:00|8744.3|8742.8|8743|8742.1|8744.5|8743.4|8742.1|8741.2|373
1674160200000|2023-01-19 20:30:00|8743.1|8742.2|8741.4|8740.5|8744.4|8743.1|8741.3|8740.2|418
1674160500000|2023-01-19 20:35:00|8741.3|8740.4|8740.9|8739.4|8742.3|8741.3|8740.5|8739.3|335
1674160800000|2023-01-19 20:40:00|8740.8|8739.3|8740.6|8739.1|8741.9|8740.9|8740.1|8739|297
1674161100000|2023-01-19 20:45:00|8740.5|8739|8741.4|8740.5|8741.7|8740.6|8739.9|8738.7|256
1674161400000|2023-01-19 20:50:00|8741.2|8740.3|8741.6|8740.1|8741.8|8740.5|8739.5|8738.2|483
1674161700000|2023-01-19 20:55:00|8741.5|8740|8742.8|8741.9|8743.4|8742.4|8739.6|8738.1|581
1674162000000|2023-01-19 21:00:00|8743|8742.1|8742.7|8741.2|8745.4|8744.2|8741.4|8740.1|455
1674162300000|2023-01-19 21:05:00|8742.8|8741.3|8741.7|8740.2|8742.9|8741.6|8741.5|8740|181
1674162600000|2023-01-19 21:10:00|8741.8|8740.3|8742.2|8740.7|8743.2|8741.7|8741.3|8739.8|180
1674162900000|2023-01-19 21:15:00|8742.3|8740.8|8742.9|8741.4|8742.9|8741.4|8741.8|8740.3|186
1674163200000|2023-01-19 21:20:00|8742.7|8741.2|8741.8|8740.3|8742.8|8741.4|8740.8|8739.6|156
1674163500000|2023-01-19 21:25:00|8741.9|8740.4|8742.1|8740.6|8742.2|8741|8740|8738.5|210
1674163800000|2023-01-19 21:30:00|8742|8740.5|8742.1|8740.6|8742.1|8740.8|8741|8739.5|163
1674164100000|2023-01-19 21:35:00|8742|8740.5|8740.2|8738.7|8742|8740.5|8740|8738.5|190
1674164400000|2023-01-19 21:40:00|8740.1|8738.6|8740.9|8739.4|8741.9|8740.4|8740.1|8738.6|147
1674164700000|2023-01-19 21:45:00|8741|8739.5|8740.7|8739.2|8741.4|8739.8|8739.9|8738.1|185
1674165000000|2023-01-19 21:50:00|8741|8739.5|8740.8|8739.3|8741.7|8740.2|8740.7|8738.7|188
1674165300000|2023-01-19 21:55:00|8741.6|8738.9|8747.2|8736.2|8747.3|8740|8739|8735.5|552
1674165600000|2023-01-19 22:00:00|8746.9|8735.9|8746.1|8735.1|8747.2|8736.2|8744.8|8733.8|46
1674165900000|2023-01-19 22:05:00|8747.4|8736.4|8746.3|8735.3|8747.5|8736.5|8746.3|8735.3|72
1674166200000|2023-01-19 22:10:00|8746.4|8735.4|8747.8|8736.8|8748.4|8737.4|8746.3|8735.3|60
1674166500000|2023-01-19 22:15:00|8747.9|8736.9|8749.7|8739|8750.6|8739.7|8747.7|8736.7|83
1674166800000|2023-01-19 22:20:00|8749.4|8739.4|8748.3|8737.3|8750.6|8740.3|8747|8736.6|168
1674167100000|2023-01-19 22:25:00|8748.4|8737.4|8748.1|8737.5|8748.7|8739.4|8746.1|8736.8|730
1674167400000|2023-01-19 22:30:00|8748.4|8737.4|8746.1|8735.1|8748.4|8739.6|8743.5|8734.7|796
1674167700000|2023-01-19 22:35:00|8745.9|8734.9|8746.3|8739|8749.4|8740.3|8742.8|8734.2|264
1674168000000|2023-01-19 22:40:00|8746.2|8739.4|8744.5|8737|8748.3|8740.4|8743.2|8735.3|239
1674168300000|2023-01-19 22:45:00|8743.4|8738.4|8743.5|8737.5|8748.2|8739|8743.4|8735.5|229
1674168600000|2023-01-19 22:50:00|8743.7|8737.4|8744.6|8737.9|8746.4|8738.8|8743.3|8736.4|217
1674168900000|2023-01-19 22:55:00|8744.8|8738|8748.7|8737.7|8748.7|8739.5|8743.7|8736.2|378
1674169200000|2023-01-19 23:00:00|8748.9|8737.9|8745.3|8738|8750.4|8741.5|8743|8736.2|556
1674169500000|2023-01-19 23:05:00|8745.4|8738.9|8742.6|8739.5|8745.4|8740.9|8742.3|8738.9|138
1674169800000|2023-01-19 23:10:00|8742.5|8739.6|8744|8740.3|8745.3|8741.4|8742.1|8738.3|272
1674170100000|2023-01-19 23:15:00|8743.4|8740.6|8742.4|8740.2|8743.6|8741.1|8740.1|8738.1|387
1674170400000|2023-01-19 23:20:00|8742.3|8740|8742.3|8740.1|8742.4|8740.7|8741.4|8739.3|266
1674170700000|2023-01-19 23:25:00|8742|8740.5|8742.7|8740.3|8742.8|8741|8741.8|8739.9|191
1674171000000|2023-01-19 23:30:00|8742.3|8740.8|8742|8740.5|8743.4|8741.4|8741.6|8739.4|318
1674171300000|2023-01-19 23:35:00|8742.1|8740.6|8742.2|8740.7|8743|8741.1|8742|8740.1|186
1674171600000|2023-01-19 23:40:00|8742.3|8740.8|8742.4|8740.9|8742.6|8741.1|8741.8|8740.2|153
1674171900000|2023-01-19 23:45:00|8742.3|8740.8|8742|8740.5|8743.4|8741.5|8741.9|8740.4|121
1674172200000|2023-01-19 23:50:00|8741.9|8740.4|8742.3|8740.8|8743.1|8741.3|8741.5|8739.9|176
1674172500000|2023-01-19 23:55:00|8742.2|8740.7|8743|8741.5|8743.4|8741.9|8741.5|8740|204
1674172800000|2023-01-20 00:00:00|8742.9|8741.4|8744.3|8742.8|8745.1|8743.7|8742|8740.5|352
1674173100000|2023-01-20 00:05:00|8744.4|8742.9|8744|8742.5|8745.1|8743.5|8743.6|8742.1|202
1674173400000|2023-01-20 00:10:00|8744.1|8742.6|8744.8|8743.3|8744.9|8743.4|8742.4|8740.6|276
1674173700000|2023-01-20 00:15:00|8744.6|8743.1|8745.2|8743.7|8746.2|8744.7|8744|8742.5|200
1674174000000|2023-01-20 00:20:00|8745.1|8743.6|8744.4|8742.9|8745.5|8744|8744.2|8742.7|173
1674174300000|2023-01-20 00:25:00|8744.3|8742.8|8744.7|8743.2|8745.2|8743.7|8744.3|8742.8|192
1674174600000|2023-01-20 00:30:00|8744.8|8743.3|8745.8|8744.3|8746.7|8745.2|8744.7|8743.2|169
1674174900000|2023-01-20 00:35:00|8745.7|8744.2|8745.6|8744.1|8746.5|8745|8745|8743.6|187
1674175200000|2023-01-20 00:40:00|8745.7|8744.2|8746.3|8744.8|8746.6|8745.1|8745|8743.5|229
1674175500000|2023-01-20 00:45:00|8746.1|8744.6|8746|8744.5|8746.7|8745.2|8745.5|8744|257
1674175800000|2023-01-20 00:50:00|8746.1|8744.6|8745.1|8743.6|8747.9|8746.4|8745|8743.6|393
1674176100000|2023-01-20 00:55:00|8745.2|8743.7|8745.6|8744.1|8745.8|8744.3|8743.4|8741.9|317
1674176400000|2023-01-20 01:00:00|8745.5|8744|8746.6|8745.1|8747.6|8746.5|8745|8743.5|373
1674176700000|2023-01-20 01:05:00|8746.5|8745|8746.6|8745.1|8747.9|8746.4|8745.7|8744.2|364
1674177000000|2023-01-20 01:10:00|8746.5|8745|8748.7|8747.2|8749.1|8747.6|8745.7|8744.2|279
1674177300000|2023-01-20 01:15:00|8748.6|8747.1|8749.2|8747.7|8749.5|8748.5|8748.5|8747|293
1674177600000|2023-01-20 01:20:00|8749.1|8747.6|8749.4|8747.9|8750.9|8749.7|8747.9|8746.4|342
1674177900000|2023-01-20 01:25:00|8749|8747.5|8748.9|8747.4|8750.2|8749|8747.6|8746.1|397
1674178200000|2023-01-20 01:30:00|8748.8|8747.3|8751.3|8749.8|8751.7|8750.2|8748.8|8747.3|376
1674178500000|2023-01-20 01:35:00|8751.1|8749.6|8750.8|8749.3|8751.6|8750.1|8750.1|8748.6|321
1674178800000|2023-01-20 01:40:00|8750.6|8749.1|8749.8|8748.3|8750.8|8749.3|8749.6|8747.7|234
1674179100000|2023-01-20 01:45:00|8749.7|8748.2|8749.7|8748.2|8751|8749.5|8749.4|8747.5|226
1674179400000|2023-01-20 01:50:00|8749.6|8748.1|8750.7|8749.2|8751.1|8749.6|8749.3|8747.8|306
1674179700000|2023-01-20 01:55:00|8750.6|8749.1|8750.1|8748.6|8751.4|8749.5|8748.9|8747.4|299
1674180000000|2023-01-20 02:00:00|8750.2|8748.7|8749.3|8747.8|8750.2|8748.7|8748.4|8746.8|258
1674180300000|2023-01-20 02:05:00|8749.2|8747.7|8751.3|8749.8|8751.5|8750|8749.1|8747.6|280
1674180600000|2023-01-20 02:10:00|8751.2|8749.7|8750.5|8749|8751.2|8749.7|8749.3|8747.8|305
1674180900000|2023-01-20 02:15:00|8750.4|8748.9|8749.5|8748|8750.8|8749|8748.9|8747.3|273
1674181200000|2023-01-20 02:20:00|8749.6|8748.1|8749|8747.5|8750.1|8748.6|8748.5|8747|214
1674181500000|2023-01-20 02:25:00|8748.9|8747.4|8750.3|8748.8|8750.6|8749.1|8748.8|8747.3|213
1674181800000|2023-01-20 02:30:00|8750.4|8748.9|8750|8748.5|8751.4|8749.9|8749.7|8748.2|257
1674182100000|2023-01-20 02:35:00|8749.9|8748.4|8750.1|8748.6|8751.1|8749.6|8749.9|8748.4|275
1674182400000|2023-01-20 02:40:00|8750.2|8748.7|8749.6|8748.1|8750.3|8748.8|8748.3|8747.2|260
1674182700000|2023-01-20 02:45:00|8749.7|8748.2|8748.5|8747|8749.8|8748.3|8748.3|8746.8|224
1674183000000|2023-01-20 02:50:00|8748.6|8747.1|8747.9|8746.4|8749|8747.5|8747|8745.8|230
1674183300000|2023-01-20 02:55:00|8747.8|8746.3|8748.7|8747.2|8749|8747.5|8747.7|8746.2|239
1674183600000|2023-01-20 03:00:00|8748.8|8747.3|8748.7|8747.2|8749.4|8747.9|8748.4|8746.9|300
1674183900000|2023-01-20 03:05:00|8748.6|8747.1|8750.3|8748.8|8750.4|8749.1|8748.5|8746.6|250
1674184200000|2023-01-20 03:10:00|8750.4|8748.9|8750|8748.5|8750.8|8749.3|8749.7|8748.2|142
1674184500000|2023-01-20 03:15:00|8750.1|8748.6|8750.8|8749.3|8751.1|8749.6|8749.8|8748.3|139
1674184800000|2023-01-20 03:20:00|8750.9|8749.4|8750.7|8749.2|8751|8749.5|8749.4|8747.9|188
1674185100000|2023-01-20 03:25:00|8750.6|8749.1|8751.1|8749.6|8752.1|8750.6|8750.5|8749|222
1674185400000|2023-01-20 03:30:00|8751|8749.5|8750.4|8748.9|8751.1|8749.6|8749.8|8748.3|133
1674185700000|2023-01-20 03:35:00|8750.5|8749|8750.4|8748.9|8751|8749.5|8750.1|8748.6|125
1674186000000|2023-01-20 03:40:00|8750.5|8749|8750.3|8748.8|8750.6|8749.1|8750|8748.5|90
1674186300000|2023-01-20 03:45:00|8750.2|8748.7|8749.8|8748.3|8750.4|8748.9|8749.5|8748|105
1674186600000|2023-01-20 03:50:00|8749.9|8748.4|8749.5|8748|8750.1|8748.6|8749.2|8747.7|137
1674186900000|2023-01-20 03:55:00|8749.6|8748.1|8751.6|8750.1|8751.7|8750.5|8749.2|8747.7|173
1674187200000|2023-01-20 04:00:00|8751.4|8749.9|8753.6|8752.1|8754.2|8752.7|8751|8749.5|267
1674187500000|2023-01-20 04:05:00|8753.5|8752|8752.2|8750.7|8753.7|8752.2|8751.8|8750.3|198
1674187800000|2023-01-20 04:10:00|8752.1|8750.6|8752.9|8751.4|8753|8751.5|8751.6|8750.1|180
1674188100000|2023-01-20 04:15:00|8752.8|8751.3|8753.5|8752|8753.5|8752|8751.7|8750.2|111
1674188400000|2023-01-20 04:20:00|8753.4|8751.9|8753.4|8751.9|8754.1|8752.6|8752.3|8750.8|217
1674188700000|2023-01-20 04:25:00|8753.3|8751.8|8754.3|8752.8|8755|8753.5|8753.3|8751.8|225
1674189000000|2023-01-20 04:30:00|8754.2|8752.7|8754.3|8752.8|8755.3|8753.8|8754|8752.5|314
1674189300000|2023-01-20 04:35:00|8754.4|8752.9|8755.2|8753.7|8755.3|8753.8|8753.9|8752.4|245
1674189600000|2023-01-20 04:40:00|8755.1|8753.6|8755.1|8753.6|8755.3|8753.8|8753.9|8752.4|160
1674189900000|2023-01-20 04:45:00|8755.2|8753.7|8755.7|8754.2|8756.3|8754.8|8754.7|8753.2|164
1674190200000|2023-01-20 04:50:00|8755.6|8754.1|8756.7|8755.2|8756.7|8755.2|8755.4|8753.9|222
1674190500000|2023-01-20 04:55:00|8756.6|8755.1|8756.5|8755|8757.2|8755.7|8755.8|8754.3|285
1674190800000|2023-01-20 05:00:00|8756.4|8754.9|8754.7|8753.2|8756.4|8754.9|8754.7|8753.2|235
1674191100000|2023-01-20 05:05:00|8754.6|8753.1|8753.6|8752.1|8755.1|8753.6|8753.4|8751.9|255
1674191400000|2023-01-20 05:10:00|8753.7|8752.2|8753.8|8752.3|8754.5|8753|8753.6|8752.1|182
1674191700000|2023-01-20 05:15:00|8753.9|8752.4|8753.9|8752.4|8754.1|8752.6|8753.3|8751.8|150
1674192000000|2023-01-20 05:20:00|8753.8|8752.3|8755.9|8754.4|8756|8754.5|8752.2|8750.7|319
1674192300000|2023-01-20 05:25:00|8756|8754.5|8754.8|8753.3|8756.9|8755.4|8754.8|8753.3|242
1674192600000|2023-01-20 05:30:00|8754.9|8753.4|8754.8|8753.3|8755.5|8754|8753.9|8752.4|225
1674192900000|2023-01-20 05:35:00|8754.7|8753.2|8753.1|8751.6|8754.8|8753.3|8752.9|8751.4|194
1674193200000|2023-01-20 05:40:00|8753.2|8751.7|8753.3|8751.8|8753.8|8752.3|8752.9|8751.4|211
1674193500000|2023-01-20 05:45:00|8753.2|8751.7|8753.3|8751.8|8753.5|8752|8752.5|8751|237
1674193800000|2023-01-20 05:50:00|8753.4|8751.9|8753.7|8752.2|8754.1|8752.8|8753.3|8751.8|228
1674194100000|2023-01-20 05:55:00|8753.6|8752.1|8753.6|8752.1|8754.1|8752.6|8753.3|8751.8|240
1674194400000|2023-01-20 06:00:00|8753.7|8752.2|8752.2|8750.7|8753.8|8752.3|8752|8750.5|220
1674194700000|2023-01-20 06:05:00|8752.1|8750.6|8752.1|8750.6|8752.4|8750.9|8751.5|8750|171
1674195000000|2023-01-20 06:10:00|8752|8750.5|8752.3|8750.8|8753|8751.5|8751.6|8750.1|220
1674195300000|2023-01-20 06:15:00|8752.2|8750.7|8752.9|8751.4|8753.3|8751.6|8751.6|8750.1|237
1674195600000|2023-01-20 06:20:00|8753|8751.5|8754.4|8752.9|8754.6|8753|8752.6|8751|231
1674195900000|2023-01-20 06:25:00|8754.3|8752.8|8753.3|8751.8|8754.4|8752.9|8753|8751.5|185
1674196200000|2023-01-20 06:30:00|8753.2|8751.7|8753.6|8752.1|8754.2|8752.7|8753|8751.5|190
1674196500000|2023-01-20 06:35:00|8753.5|8752|8754.1|8752.6|8754.3|8752.8|8752.7|8750.9|198
1674196800000|2023-01-20 06:40:00|8754|8752.5|8752.4|8750.9|8754.4|8753.2|8752.4|8750.9|273
1674197100000|2023-01-20 06:45:00|8752.5|8751|8753.3|8751.8|8754.9|8753.4|8752.5|8751|314
1674197400000|2023-01-20 06:50:00|8753.4|8751.9|8752.4|8750.9|8754|8752.5|8752.2|8750.7|286
1674197700000|2023-01-20 06:55:00|8752.3|8750.8|8754.9|8748.8|8757.4|8754|8752.1|8748.5|377
1674198000000|2023-01-20 07:00:00|8754.8|8751.8|8764.8|8763.3|8765.5|8764|8754.7|8750.6|769
1674198300000|2023-01-20 07:05:00|8764.7|8763.2|8765.4|8763.9|8766.3|8764.9|8763.4|8761.9|412
1674198600000|2023-01-20 07:10:00|8765.3|8763.8|8768|8766.5|8769.1|8767.6|8764.7|8763.2|335
1674198900000|2023-01-20 07:15:00|8768.1|8766.6|8769.5|8768|8769.6|8768.4|8767.1|8765.7|451
1674199200000|2023-01-20 07:20:00|8769.2|8768.3|8766.3|8764.8|8769.7|8768.4|8765.9|8764.4|464
1674199500000|2023-01-20 07:25:00|8766|8764.5|8764.8|8763.3|8766|8764.5|8762.2|8760.7|341
1674199800000|2023-01-20 07:30:00|8764.9|8763.4|8770.3|8768.8|8771.3|8769.8|8764.6|8763.2|518
1674200100000|2023-01-20 07:35:00|8770.2|8768.7|8772|8771.1|8773|8771.7|8770.2|8768.7|340
1674200400000|2023-01-20 07:40:00|8771.9|8771|8772|8770.5|8774.5|8773|8771.1|8769.8|356
1674200700000|2023-01-20 07:45:00|8772.1|8770.6|8774.6|8773.1|8775.3|8773.8|8771.3|8769.9|370
1674201000000|2023-01-20 07:50:00|8774.4|8772.9|8769.1|8767.6|8774.8|8773.3|8768.3|8767|400
1674201300000|2023-01-20 07:55:00|8769|8767.5|8768.4|8766.9|8772.3|8771|8768.2|8766.7|433
1674201600000|2023-01-20 08:00:00|8768|8767.1|8768.7|8767.2|8771.1|8770|8767.2|8766.1|699
1674201900000|2023-01-20 08:05:00|8768.8|8767.3|8769.5|8768|8772.8|8771.3|8767.2|8765.7|679
1674202200000|2023-01-20 08:10:00|8769.7|8768.2|8773|8771.5|8775|8773.5|8768.9|8767.7|557
1674202500000|2023-01-20 08:15:00|8772.9|8771.4|8770.2|8769.3|8772.9|8771.8|8766.9|8765.4|442
1674202800000|2023-01-20 08:20:00|8770.5|8769|8777.8|8776.3|8779.9|8778.6|8770.4|8768.9|551
1674203100000|2023-01-20 08:25:00|8777.9|8776.4|8775|8773.5|8780.9|8779.8|8774.6|8773.2|560
1674203400000|2023-01-20 08:30:00|8774.9|8773.4|8772.1|8770.6|8775.5|8774.1|8771.1|8769.6|515
1674203700000|2023-01-20 08:35:00|8772|8770.5|8775.3|8773.8|8777.4|8775.9|8771.6|8770.1|422
1674204000000|2023-01-20 08:40:00|8775.2|8773.7|8778.3|8776.8|8778.6|8777.2|8774.7|8773.3|386
1674204300000|2023-01-20 08:45:00|8778.2|8776.7|8778.2|8776.7|8778.6|8777.2|8775.5|8774|382
1674204600000|2023-01-20 08:50:00|8778.1|8776.6|8776.5|8775|8778.1|8776.7|8773|8772.1|497
1674204900000|2023-01-20 08:55:00|8776.4|8774.9|8775.4|8773.9|8776.5|8775.3|8771.1|8769.8|519
1674205200000|2023-01-20 09:00:00|8775.5|8774|8779.6|8778.1|8780.2|8778.7|8775.4|8773.9|472
1674205500000|2023-01-20 09:05:00|8779.7|8778.2|8784.7|8783.2|8787.1|8785.7|8778.8|8777.3|641
1674205800000|2023-01-20 09:10:00|8784.6|8783.1|8784.2|8782.7|8786.9|8785.6|8783.1|8781.9|455
1674206100000|2023-01-20 09:15:00|8784.3|8782.8|8782|8781.1|8785.6|8784.3|8781.8|8780.4|439
1674206400000|2023-01-20 09:20:00|8782.1|8781.2|8780.1|8779.2|8783.2|8781.9|8779.7|8778.5|432
1674206700000|2023-01-20 09:25:00|8780|8779.1|8780.4|8778.9|8782.9|8781.4|8778.9|8777.8|470
1674207000000|2023-01-20 09:30:00|8780.5|8779|8778.1|8776.6|8780.6|8779.3|8775|8773.6|553
1674207300000|2023-01-20 09:35:00|8778.2|8776.7|8778.8|8777.9|8779.5|8778.5|8776.7|8775.3|444
1674207600000|2023-01-20 09:40:00|8778.9|8778|8780.3|8779.4|8780.7|8779.5|8777.8|8776.6|386
1674207900000|2023-01-20 09:45:00|8780.2|8779.3|8780.2|8778.7|8781.4|8779.9|8778.1|8777|382
1674208200000|2023-01-20 09:50:00|8780.1|8778.6|8779.5|8778|8781.3|8779.9|8777.5|8776|351
1674208500000|2023-01-20 09:55:00|8779.6|8778.1|8777.2|8775.7|8780.7|8779.2|8776.6|8775.1|480
1674208800000|2023-01-20 10:00:00|8777.1|8775.6|8777.5|8776|8779.5|8778|8776.6|8775.1|431
1674209100000|2023-01-20 10:05:00|8777.6|8776.1|8777.4|8775.9|8778.8|8777.3|8776.6|8775.4|446
1674209400000|2023-01-20 10:10:00|8777.6|8776.1|8773.7|8772.2|8778.6|8777.2|8771.9|8770.4|540
1674209700000|2023-01-20 10:15:00|8773.6|8772.1|8775.8|8774.3|8777|8775.5|8773.3|8771.8|474
1674210000000|2023-01-20 10:20:00|8775.9|8774.4|8776.3|8774.8|8776.5|8775.2|8773.7|8772.2|352
1674210300000|2023-01-20 10:25:00|8776.4|8774.9|8772.6|8771.1|8776.4|8775.1|8772|8770.5|337
1674210600000|2023-01-20 10:30:00|8772.3|8771.4|8772.7|8771.2|8774.7|8773.2|8770.4|8768.9|776
1674210900000|2023-01-20 10:35:00|8772.6|8771.1|8771.8|8770.3|8772.7|8771.2|8768.9|8767.4|367
1674211200000|2023-01-20 10:40:00|8771.9|8770.4|8771.2|8769.7|8772.2|8770.7|8769.2|8767.7|394
1674211500000|2023-01-20 10:45:00|8771.3|8769.8|8767.3|8765.8|8771.4|8769.9|8766.5|8765|449
1674211800000|2023-01-20 10:50:00|8767.2|8765.7|8768|8766.5|8768.6|8767.1|8765|8763.5|478
1674212100000|2023-01-20 10:55:00|8768.1|8766.6|8765.3|8763.8|8768.4|8766.9|8762.9|8761.4|416
1674212400000|2023-01-20 11:00:00|8765.2|8763.7|8769.5|8768.6|8769.7|8768.6|8765.2|8763.7|354
1674212700000|2023-01-20 11:05:00|8769.2|8768.3|8772|8770.5|8772.7|8771.5|8767.7|8766.2|384
1674213000000|2023-01-20 11:10:00|8771.7|8770.2|8763.1|8761.6|8771.9|8770.4|8761.7|8760.2|429
1674213300000|2023-01-20 11:15:00|8763|8761.5|8764.8|8763.3|8765.3|8763.8|8762|8760.5|323
1674213600000|2023-01-20 11:20:00|8764.7|8763.2|8765.6|8764.1|8765.7|8764.2|8762.7|8761.2|232
1674213900000|2023-01-20 11:25:00|8765.5|8764|8763.7|8762.2|8766.6|8765.2|8763.4|8762.1|213
1674214200000|2023-01-20 11:30:00|8763.9|8762.4|8764.2|8762.7|8766.4|8764.9|8762.9|8761.6|387
1674214500000|2023-01-20 11:35:00|8764.3|8762.8|8763|8761.5|8764.9|8763.4|8761.3|8760.1|381
1674214800000|2023-01-20 11:40:00|8762.9|8761.4|8762.2|8760.7|8764.1|8762.9|8761.7|8760.5|331
1674215100000|2023-01-20 11:45:00|8762.3|8760.8|8762.6|8761.1|8765.4|8763.9|8761.6|8760.2|363
1674215400000|2023-01-20 11:50:00|8762.5|8761|8765.2|8763.7|8767.3|8766|8762.5|8761|364
1674215700000|2023-01-20 11:55:00|8765.1|8763.6|8763.8|8762.3|8765.4|8764|8762.6|8761.2|400
1674216000000|2023-01-20 12:00:00|8763.9|8762.4|8761.8|8760.3|8764.8|8763.3|8761|8759.7|458
1674216300000|2023-01-20 12:05:00|8761.9|8760.4|8760.2|8758.7|8762|8760.5|8758.7|8757.4|343
1674216600000|2023-01-20 12:10:00|8760.3|8758.8|8764.1|8762.6|8764.6|8763.3|8758.6|8757.5|459
1674216900000|2023-01-20 12:15:00|8764.2|8762.7|8763.4|8761.9|8764.7|8763.2|8761.6|8760.1|452
1674217200000|2023-01-20 12:20:00|8763.3|8761.8|8760.9|8759.4|8764.9|8763.4|8760.3|8758.8|330
1674217500000|2023-01-20 12:25:00|8761|8759.5|8761.6|8760.1|8763.2|8761.7|8759.8|8758.4|278
1674217800000|2023-01-20 12:30:00|8761.8|8760.3|8760.9|8759.4|8763.1|8761.7|8760.5|8759|335
1674218100000|2023-01-20 12:35:00|8760.8|8759.3|8762.1|8760.6|8763.1|8761.6|8760.6|8759.1|325
1674218400000|2023-01-20 12:40:00|8762.2|8760.7|8759.2|8758.3|8763.7|8762.4|8759.2|8758|486
1674218700000|2023-01-20 12:45:00|8759.3|8758.4|8760|8758.5|8760.8|8759.6|8758.2|8757|372
1674219000000|2023-01-20 12:50:00|8760.1|8758.6|8759.7|8758.2|8762.4|8761.4|8759|8757.7|406
1674219300000|2023-01-20 12:55:00|8759.6|8758.1|8758.2|8756.7|8759.8|8758.8|8756.2|8755.2|450
1674219600000|2023-01-20 13:00:00|8757.8|8756.3|8758.9|8757.4|8759.1|8758.1|8753.6|8752.7|514
1674219900000|2023-01-20 13:05:00|8759|8757.5|8761.7|8760.2|8761.7|8760.6|8758.6|8757.5|338
1674220200000|2023-01-20 13:10:00|8761.8|8760.3|8761.1|8759.6|8762.6|8761.4|8759.9|8758.9|331
1674220500000|2023-01-20 13:15:00|8761.3|8759.8|8762.1|8760.6|8762.9|8761.7|8760.4|8759.2|369
1674220800000|2023-01-20 13:20:00|8761.8|8760.9|8761.8|8760.3|8762.6|8761.1|8759.5|8758.6|388
1674221100000|2023-01-20 13:25:00|8761.9|8760.4|8761.1|8759.6|8763.3|8762.1|8760.4|8759.3|325
1674221400000|2023-01-20 13:30:00|8761.2|8759.7|8764.9|8764|8765.2|8764|8760.6|8759.4|488
1674221700000|2023-01-20 13:35:00|8764.8|8763.9|8765.3|8764.4|8767.2|8766.2|8764.5|8763.4|503
1674222000000|2023-01-20 13:40:00|8765.2|8764.3|8760|8759.1|8765.6|8764.4|8759.1|8757.8|420
1674222300000|2023-01-20 13:45:00|8760.2|8758.7|8755.7|8754.2|8761.6|8760.1|8755.4|8754.2|455
1674222600000|2023-01-20 13:50:00|8755.4|8754.5|8757.5|8756|8757.8|8756.5|8751.9|8750.7|666
1674222900000|2023-01-20 13:55:00|8757|8756.1|8756.8|8755.9|8759.8|8758.9|8754.7|8753.8|592
1674223200000|2023-01-20 14:00:00|8756.9|8756|8754.3|8753.4|8757.5|8756.3|8754.3|8752.9|488
1674223500000|2023-01-20 14:05:00|8754.4|8753.5|8755|8753.5|8755.5|8754.3|8753|8751.7|426
1674223800000|2023-01-20 14:10:00|8755.1|8753.6|8756.8|8755.3|8757.9|8757|8754.6|8753.4|529
1674224100000|2023-01-20 14:15:00|8756.7|8755.2|8756.9|8755.4|8760.1|8758.8|8755.3|8753.8|496
1674224400000|2023-01-20 14:20:00|8757|8755.5|8760.8|8759.3|8762|8761.1|8756.7|8755.3|524
1674224700000|2023-01-20 14:25:00|8760.7|8759.2|8757.5|8756|8760.7|8759.2|8756.2|8755|590
1674225000000|2023-01-20 14:30:00|8757.6|8756.1|8753.2|8751.7|8758.5|8757.3|8751.7|8750.8|947
1674225300000|2023-01-20 14:35:00|8753.3|8751.8|8751.4|8749.9|8753.7|8752.2|8750.5|8749.3|797
1674225600000|2023-01-20 14:40:00|8751.3|8749.8|8750.3|8748.8|8752.3|8751|8749.1|8747.8|581
1674225900000|2023-01-20 14:45:00|8750.2|8748.7|8748.5|8747|8752.4|8750.9|8747.9|8746.4|547
1674226200000|2023-01-20 14:50:00|8748.6|8747.1|8753.8|8752.3|8754.3|8752.8|8747.7|8746.2|516
1674226500000|2023-01-20 14:55:00|8753.7|8752.2|8755.2|8752.9|8756.7|8755.2|8753.6|8752.1|531
1674226800000|2023-01-20 15:00:00|8754.8|8753.3|8755|8753.5|8757.2|8755.7|8751.7|8750.2|686
1674227100000|2023-01-20 15:05:00|8755.1|8753.6|8750.8|8749.3|8756.5|8755.1|8750.4|8749|567
1674227400000|2023-01-20 15:10:00|8750.7|8749.2|8749.9|8748.4|8753.4|8751.9|8747.1|8745.6|570
1674227700000|2023-01-20 15:15:00|8750|8748.5|8749.9|8748.4|8752.2|8750.7|8748.3|8747.4|598
1674228000000|2023-01-20 15:20:00|8750|8748.5|8749.3|8747.8|8750.8|8749.3|8744.7|8743.2|622
1674228300000|2023-01-20 15:25:00|8749.2|8747.7|8751|8749.5|8752.3|8751|8748.4|8746.9|615
1674228600000|2023-01-20 15:30:00|8750.6|8749.7|8750.4|8748.9|8753.2|8751.9|8749.9|8748.4|604
1674228900000|2023-01-20 15:35:00|8750.6|8749.1|8750.1|8748.6|8751.4|8750.1|8748.6|8747.2|508
1674229200000|2023-01-20 15:40:00|8750|8748.5|8749|8747.5|8751.2|8749.7|8747.4|8746.1|555
1674229500000|2023-01-20 15:45:00|8749.1|8747.6|8750.2|8748.7|8751.4|8750|8745.3|8744.1|693
1674229800000|2023-01-20 15:50:00|8750.4|8748.9|8755.4|8753.9|8755.8|8754.5|8750.1|8748.8|931
1674230100000|2023-01-20 15:55:00|8755.5|8754|8756.3|8755.4|8758.8|8757.9|8755|8753.8|692
1674230400000|2023-01-20 16:00:00|8756.2|8755.3|8755.3|8753.8|8758.9|8757.9|8754.4|8753|578
1674230700000|2023-01-20 16:05:00|8755.2|8753.7|8757|8756.1|8757.7|8756.5|8754.4|8753.1|451
1674231000000|2023-01-20 16:10:00|8757.1|8756.2|8757.9|8756.4|8759.1|8757.9|8756.5|8755.1|500
1674231300000|2023-01-20 16:15:00|8758|8756.5|8758|8757.1|8758.3|8757.1|8754.7|8753.7|377
1674231600000|2023-01-20 16:20:00|8757.9|8757|8757.7|8756.2|8760.1|8758.8|8756.7|8755.2|392
1674231900000|2023-01-20 16:25:00|8757.6|8756.1|8755.2|8753.7|8757.9|8756.6|8754.8|8753.3|388
1674232200000|2023-01-20 16:30:00|8755.1|8753.6|8758.9|8757.4|8758.9|8757.8|8755.1|8753.6|398
1674232500000|2023-01-20 16:35:00|8758.8|8757.3|8759.6|8758.1|8760.4|8759.2|8757.2|8756.3|418
1674232800000|2023-01-20 16:40:00|8759.5|8758|8757.2|8755.7|8759.5|8758.3|8756.7|8755.5|401
1674233100000|2023-01-20 16:45:00|8757.3|8755.8|8759.8|8758.3|8760.5|8759.6|8756|8754.7|577
1674233400000|2023-01-20 16:50:00|8760|8758.5|8755.8|8754.3|8760.6|8759.2|8755.1|8753.9|476
1674233700000|2023-01-20 16:55:00|8755.7|8754.2|8755|8754.1|8756.7|8755.6|8753.4|8752.1|511
1674234000000|2023-01-20 17:00:00|8755.1|8754.2|8755.6|8754.1|8757.5|8756.3|8753.7|8752.6|511
1674234300000|2023-01-20 17:05:00|8755.7|8754.2|8756.7|8755.8|8758.5|8757.3|8755.3|8754.1|353
1674234600000|2023-01-20 17:10:00|8756.6|8755.7|8756.6|8755.1|8757.7|8756.5|8755.7|8754.6|390
1674234900000|2023-01-20 17:15:00|8756.7|8755.2|8757.2|8755.7|8758|8756.5|8756|8754.5|341
1674235200000|2023-01-20 17:20:00|8757.4|8755.9|8756.7|8755.2|8758.2|8757|8755.9|8754.4|357
1674235500000|2023-01-20 17:25:00|8756.8|8755.3|8754.6|8753.1|8757.4|8756.1|8753.6|8752.4|397
1674235800000|2023-01-20 17:30:00|8754.5|8753|8755.7|8754.2|8756.8|8755.5|8753.4|8752.4|309
1674236100000|2023-01-20 17:35:00|8755.6|8754.1|8752.8|8751.3|8756.6|8755.2|8752.7|8751.3|286
1674236400000|2023-01-20 17:40:00|8752.9|8751.4|8755.2|8753.7|8755.5|8754|8752.3|8751.1|339
1674236700000|2023-01-20 17:45:00|8755.3|8753.8|8754.8|8753.9|8755.8|8754.5|8754.7|8753.3|215
1674237000000|2023-01-20 17:50:00|8755.1|8753.6|8754.9|8753.4|8755.8|8754.5|8753.6|8752.3|273
1674237300000|2023-01-20 17:55:00|8755|8753.5|8755.2|8753.7|8755.9|8754.8|8754.3|8753|339
1674237600000|2023-01-20 18:00:00|8755.3|8753.8|8753.6|8752.7|8756.2|8753.9|8752.2|8749.6|679
1674237900000|2023-01-20 18:05:00|8753.5|8752.6|8752.6|8751.7|8754.3|8753.4|8751.9|8751|316
1674238200000|2023-01-20 18:10:00|8752.7|8751.8|8754.8|8753.3|8756.7|8755.4|8752.3|8751.4|443
1674238500000|2023-01-20 18:15:00|8754.7|8753.2|8755.9|8755|8756.1|8755|8754|8752.9|409
1674238800000|2023-01-20 18:20:00|8756.3|8754.8|8756.5|8755|8757|8755.6|8755.1|8753.7|328
1674239100000|2023-01-20 18:25:00|8756.4|8754.9|8757.5|8756|8758.2|8756.8|8756.1|8754.8|350
1674239400000|2023-01-20 18:30:00|8757.4|8755.9|8757.7|8756.2|8758.3|8757|8757.2|8755.7|309
1674239700000|2023-01-20 18:35:00|8757.5|8756|8757.2|8755.7|8757.9|8756.4|8756.1|8754.6|293
1674240000000|2023-01-20 18:40:00|8757.1|8755.6|8757.5|8756|8757.7|8756.6|8755.9|8754.4|275
1674240300000|2023-01-20 18:45:00|8757.6|8756.1|8755.4|8753.9|8757.6|8756.4|8755.3|8753.8|326
1674240600000|2023-01-20 18:50:00|8755.3|8753.8|8756|8754.5|8756.6|8755.1|8754.5|8753|270
1674240900000|2023-01-20 18:55:00|8755.9|8754.4|8754.9|8753.4|8756.9|8755.4|8754.1|8752.6|300
1674241200000|2023-01-20 19:00:00|8755|8753.5|8755.4|8753.9|8756|8754.5|8753.6|8752.1|420
1674241500000|2023-01-20 19:05:00|8755.3|8753.8|8754.7|8753.2|8755.4|8753.9|8754.3|8752.8|286
1674241800000|2023-01-20 19:10:00|8754.6|8753.1|8754.9|8753.4|8755.3|8753.8|8754.1|8752.8|278
1674242100000|2023-01-20 19:15:00|8754.8|8753.3|8756|8754.5|8756.1|8754.6|8754.6|8753.1|192
1674242400000|2023-01-20 19:20:00|8756.1|8754.6|8755.2|8753.7|8756.9|8755.4|8754.8|8753.3|270
1674242700000|2023-01-20 19:25:00|8755.1|8753.6|8756.1|8754.6|8756.2|8754.9|8754.9|8753.4|228
1674243000000|2023-01-20 19:30:00|8756.2|8754.7|8755.8|8754.3|8756.7|8755.5|8755.6|8754.1|213
1674243300000|2023-01-20 19:35:00|8755.7|8754.2|8756|8754.5|8756.3|8755.1|8754.9|8753.4|255
1674243600000|2023-01-20 19:40:00|8755.9|8754.4|8755.6|8754.7|8756.8|8755.6|8755.3|8753.8|283
1674243900000|2023-01-20 19:45:00|8755.7|8754.8|8756.4|8755.5|8756.7|8755.7|8755.3|8753.9|238
1674244200000|2023-01-20 19:50:00|8756.3|8755.4|8756.4|8754.9|8758.2|8757.2|8756.2|8754.9|290
1674244500000|2023-01-20 19:55:00|8756.5|8755|8756.5|8755|8757.3|8756|8755.1|8753.8|290
1674244800000|2023-01-20 20:00:00|8756.4|8754.9|8755.4|8753.9|8756.9|8755.8|8755.3|8753.8|297
1674245100000|2023-01-20 20:05:00|8755.6|8754.1|8754.3|8752.8|8756.4|8754.9|8754.1|8752.7|296
1674245400000|2023-01-20 20:10:00|8754.2|8752.7|8754.2|8752.7|8755.7|8754.5|8753.6|8752.5|303
1674245700000|2023-01-20 20:15:00|8753.9|8753|8755.7|8754.2|8755.8|8754.3|8753.7|8752.6|283
1674246000000|2023-01-20 20:20:00|8755.6|8754.1|8754.7|8753.2|8756.1|8754.6|8754.4|8753|234
1674246300000|2023-01-20 20:25:00|8754.8|8753.3|8755.6|8754.1|8755.6|8754.1|8753.9|8752.7|269
1674246600000|2023-01-20 20:30:00|8755.5|8754|8756.4|8754.9|8757.2|8756|8754.9|8753.5|254
1674246900000|2023-01-20 20:35:00|8756.5|8755|8759.6|8758.1|8759.8|8758.3|8756.3|8754.8|300
1674247200000|2023-01-20 20:40:00|8759.5|8758|8759.4|8757.9|8760.9|8759.6|8758.6|8757.1|265
1674247500000|2023-01-20 20:45:00|8759.2|8757.7|8758|8756.5|8759.3|8757.8|8757.7|8756.3|233
1674247800000|2023-01-20 20:50:00|8758.1|8756.6|8758.2|8756.7|8759.1|8757.6|8757.3|8755.9|249
1674248100000|2023-01-20 20:55:00|8758.3|8756.8|8759.8|8758.3|8760|8758.9|8757.4|8755.9|396
1674248400000|2023-01-20 21:00:00|8759.7|8758.2|8757.3|8755.8|8760.4|8759|8756.5|8755|248
1674248700000|2023-01-20 21:05:00|8757.2|8755.7|8757.8|8756.3|8758.4|8756.9|8756.9|8755.4|120
1674249000000|2023-01-20 21:10:00|8757.7|8756.2|8756.9|8755.4|8757.7|8756.2|8756.5|8755.1|118
1674249300000|2023-01-20 21:15:00|8757|8755.5|8755.8|8754.3|8757.1|8755.6|8754.6|8753.1|233
1674249600000|2023-01-20 21:20:00|8755.7|8754.2|8754.7|8753.8|8755.7|8754.4|8754.6|8753.1|205
1674249900000|2023-01-20 21:25:00|8755|8753.5|8754.2|8752.7|8755.1|8754|8753.5|8752|242
1674250200000|2023-01-20 21:30:00|8754.3|8752.8|8753.7|8752.2|8755.1|8753.6|8753.5|8752|197
1674250500000|2023-01-20 21:35:00|8753.6|8752.1|8755.9|8754.4|8756.5|8755|8753.4|8752.1|215
1674250800000|2023-01-20 21:40:00|8755.8|8754.3|8756.1|8754.6|8757|8755.5|8754.9|8753.4|251
1674251100000|2023-01-20 21:45:00|8756.2|8754.7|8756.1|8754.6|8757.1|8755.6|8755.3|8753.8|318
1674251400000|2023-01-20 21:50:00|8755.9|8754.4|8755.6|8754.1|8756.2|8754.7|8754|8752.5|421
1674251700000|2023-01-20 21:55:00|8755.3|8753.8|8756.7|8755.2|8761.3|8757.3|8754.5|8750.9|504
1674421200000|2023-01-22 21:00:00|8774.8|8758.8|8774.3|8758.3|8775|8759|8770.9|8754.9|53
1674421500000|2023-01-22 21:05:00|8774.5|8758.5|8776.2|8760.2|8778.6|8762.6|8774.3|8758.3|99
1674421800000|2023-01-22 21:10:00|8775.1|8759.1|8778.8|8762.8|8782.2|8766.2|8774.5|8758.5|46
1674422100000|2023-01-22 21:15:00|8780.1|8764.1|8778.5|8762.5|8781.1|8765.1|8777.5|8761.5|32
1674422400000|2023-01-22 21:20:00|8777.2|8761.2|8778.3|8762.3|8778.5|8762.5|8776|8760|81
1674422700000|2023-01-22 21:25:00|8778.7|8762.7|8779.9|8763.9|8780.4|8764.4|8776.2|8760.2|55
1674423000000|2023-01-22 21:30:00|8779.7|8763.7|8774.8|8758.8|8779.7|8763.7|8772.9|8756.9|63
1674423300000|2023-01-22 21:35:00|8775|8759|8775.2|8759.2|8781|8765|8774.2|8758.2|55
1674423600000|2023-01-22 21:40:00|8775.5|8759.5|8775.1|8759.1|8776.9|8760.9|8775|8759|21
1674423900000|2023-01-22 21:45:00|8774.1|8758.1|8773|8760.1|8774.9|8760.1|8772.1|8758|32
1674424200000|2023-01-22 21:50:00|8769.6|8763.1|8773.2|8759.8|8773.7|8763.1|8768.7|8757.7|31
1674424500000|2023-01-22 21:55:00|8768.7|8762.2|8767.9|8761.4|8773.5|8762.2|8766.9|8754.4|36
1674424800000|2023-01-22 22:00:00|8770.9|8754.9|8767.9|8754.6|8771.7|8757.9|8763.9|8750.8|73
1674425100000|2023-01-22 22:05:00|8768|8754.8|8764.2|8755.8|8769.5|8756.1|8760.3|8751.3|153
1674425400000|2023-01-22 22:10:00|8764.3|8756|8764.8|8755.9|8766.2|8756.8|8760.5|8752.4|128
1674425700000|2023-01-22 22:15:00|8764.3|8756.4|8762.7|8756.6|8770.3|8757.4|8761.9|8751.5|130
1674426000000|2023-01-22 22:20:00|8764.8|8756.7|8763.1|8756.7|8768.8|8756.8|8762.5|8752.7|33
1674426300000|2023-01-22 22:25:00|8765|8756.4|8762.2|8757.5|8766.3|8759.2|8761.6|8754.4|426
1674426600000|2023-01-22 22:30:00|8762.3|8756.6|8761.8|8754.9|8765.9|8759|8759.9|8753.2|309
1674426900000|2023-01-22 22:35:00|8760.9|8753.5|8762|8757.8|8769.9|8759.8|8759.8|8752.5|775
1674427200000|2023-01-22 22:40:00|8762.7|8758|8766|8754.4|8770.5|8760.6|8760.2|8754.1|572
1674427500000|2023-01-22 22:45:00|8768.4|8754.6|8761.8|8757.3|8768.4|8757.8|8761.3|8754|211
1674427800000|2023-01-22 22:50:00|8761.5|8757.6|8763.8|8756.4|8769.2|8758.6|8761|8754.7|355
1674428100000|2023-01-22 22:55:00|8762|8758.5|8766.3|8757|8767.2|8758.7|8761.4|8754.3|153
1674428400000|2023-01-22 23:00:00|8766.2|8756.9|8758.1|8754.6|8767.7|8760|8755.6|8753.4|636
1674428700000|2023-01-22 23:05:00|8757.9|8754.5|8757.9|8756.4|8759.8|8757.8|8755.4|8752.9|332
1674429000000|2023-01-22 23:10:00|8758.1|8755.9|8758.1|8756.6|8760.4|8758.2|8756.5|8754.1|482
1674429300000|2023-01-22 23:15:00|8758.4|8756.2|8756.9|8755.4|8759|8757|8756.5|8754.3|435
1674429600000|2023-01-22 23:20:00|8757|8755.5|8758.4|8756.9|8758.4|8756.9|8756.6|8754.3|325
1674429900000|2023-01-22 23:25:00|8758.1|8756.6|8758.8|8757.3|8759.2|8757.6|8756.8|8755.1|305
1674430200000|2023-01-22 23:30:00|8758.5|8757|8759.2|8757.7|8759.8|8758.3|8757.2|8755.7|331
1674430500000|2023-01-22 23:35:00|8759.5|8758|8758.3|8756.8|8759.8|8758.3|8755.3|8753.5|417
1674430800000|2023-01-22 23:40:00|8757.8|8756.3|8756.3|8754|8759.4|8757.7|8755.9|8753.7|403
1674431100000|2023-01-22 23:45:00|8755.8|8754.3|8759.2|8757.7|8760|8758.4|8755.8|8753.7|402
1674431400000|2023-01-22 23:50:00|8759.3|8757.8|8757.8|8756.3|8760.3|8758.8|8756.7|8754.9|302
1674431700000|2023-01-22 23:55:00|8758.1|8755.7|8758.3|8756|8759.4|8757.3|8757.2|8755.3|334
1674432000000|2023-01-23 00:00:00|8758.2|8756.4|8761.6|8760.1|8761.7|8760.2|8757.9|8755.9|356
1674432300000|2023-01-23 00:05:00|8761.3|8759.8|8761.7|8760.2|8761.8|8760.3|8760.1|8758.2|271
1674432600000|2023-01-23 00:10:00|8761.6|8760.1|8759.6|8758.1|8762|8760.5|8759.5|8757.8|247
1674432900000|2023-01-23 00:15:00|8759.7|8758.2|8760|8758.5|8760.6|8758.8|8759.3|8757.3|264
1674433200000|2023-01-23 00:20:00|8760.1|8758.6|8760.7|8759.2|8761.1|8759.4|8760|8758.5|96
1674433500000|2023-01-23 00:25:00|8760.6|8759.1|8762.3|8760.8|8762.3|8760.8|8760.5|8758.8|216
1674433800000|2023-01-23 00:30:00|8762.4|8760.9|8762.6|8761.1|8763.6|8762.1|8760.9|8759.4|347
1674434100000|2023-01-23 00:35:00|8762.7|8761.2|8761.1|8759.6|8762.8|8761.3|8759.9|8758.4|243
1674434400000|2023-01-23 00:40:00|8761|8759.5|8763.2|8761.7|8763.8|8761.9|8760.9|8759.2|230
1674434700000|2023-01-23 00:45:00|8763.4|8761.9|8765.3|8763.8|8765.4|8763.9|8762.3|8760.8|274
1674435000000|2023-01-23 00:50:00|8765.2|8763.7|8761.7|8760.2|8765.6|8764.1|8761.7|8760.2|524
1674435300000|2023-01-23 00:55:00|8761.8|8760.3|8761.7|8760.2|8763.1|8761.6|8761|8759.5|417
1674435600000|2023-01-23 01:00:00|8761.8|8760.3|8760.3|8758.8|8762.1|8760.6|8760.2|8758.7|328
1674435900000|2023-01-23 01:05:00|8760.4|8758.9|8760.8|8759.3|8762.4|8760.9|8759.9|8758.4|357
1674436200000|2023-01-23 01:10:00|8760.9|8759.4|8763.4|8761.9|8763.8|8762.3|8760.7|8759.2|307
1674436500000|2023-01-23 01:15:00|8763.5|8762|8766.1|8764.6|8766.7|8765.2|8763.4|8761.9|556
1674436800000|2023-01-23 01:20:00|8765.9|8764.4|8764.2|8762.7|8767.7|8765.7|8763.2|8761.7|517
1674437100000|2023-01-23 01:25:00|8764.3|8762.8|8764.6|8763.1|8765.9|8764.1|8764.1|8762.6|320
1674437400000|2023-01-23 01:30:00|8764.5|8763|8762.6|8761.1|8765|8763.5|8761.2|8759.7|311
1674437700000|2023-01-23 01:35:00|8762.8|8761.3|8767.1|8765.6|8767.1|8765.6|8761.8|8760.3|366
1674438000000|2023-01-23 01:40:00|8767.3|8764.9|8766.6|8765.1|8767.3|8765.6|8764.3|8762.8|307
1674438300000|2023-01-23 01:45:00|8766.5|8765|8765.2|8763.7|8767.5|8766|8765.2|8763.7|276
1674438600000|2023-01-23 01:50:00|8765.1|8763.6|8767.3|8765.8|8767.7|8766.2|8764.9|8763.4|206
1674438900000|2023-01-23 01:55:00|8767.5|8766|8768.3|8766.8|8769.5|8768|8767.4|8765.9|211
1674439200000|2023-01-23 02:00:00|8768.2|8766.7|8768|8766.5|8768.9|8767.3|8767.6|8766.1|301
1674439500000|2023-01-23 02:05:00|8767.9|8766.4|8769.8|8768.3|8770.4|8768.7|8767.9|8766.4|209
1674439800000|2023-01-23 02:10:00|8769.9|8768.4|8766.4|8764.9|8770.1|8768.6|8765.9|8764.4|318
1674440100000|2023-01-23 02:15:00|8766.5|8765|8766.2|8764.7|8767.3|8765.8|8765.7|8764.2|301
1674440400000|2023-01-23 02:20:00|8766.1|8764.6|8765.7|8764.2|8766.9|8765.4|8765.1|8763.6|235
1674440700000|2023-01-23 02:25:00|8765.8|8764.3|8768|8766.5|8768.1|8766.6|8765.5|8764|182
1674441000000|2023-01-23 02:30:00|8767.9|8766.4|8767|8765.5|8768.5|8767|8766.3|8764.8|198
1674441300000|2023-01-23 02:35:00|8767.1|8765.6|8766.8|8765.3|8767.1|8765.7|8766.4|8764.9|97
1674441600000|2023-01-23 02:40:00|8766.9|8765.4|8767.3|8765.8|8767.3|8765.8|8766.4|8764.9|117
1674441900000|2023-01-23 02:45:00|8767.4|8765.9|8766.9|8765.4|8767.7|8766.2|8766.6|8765.1|138
1674442200000|2023-01-23 02:50:00|8767|8765.5|8767|8765.5|8767.3|8765.8|8766.2|8764.7|215
1674442500000|2023-01-23 02:55:00|8766.9|8765.4|8766.9|8765.4|8767.2|8765.7|8766.6|8765.1|103
1674442800000|2023-01-23 03:00:00|8767|8765.5|8766.5|8765|8767.7|8766.2|8766.4|8764.9|195
1674443100000|2023-01-23 03:05:00|8766.4|8764.9|8767.1|8765.6|8767.2|8765.7|8766.4|8764.9|124
1674443400000|2023-01-23 03:10:00|8767.2|8765.7|8758.3|8756.8|8767.7|8766.2|8758.3|8756.8|262
1674443700000|2023-01-23 03:15:00|8758.4|8756.9|8763.3|8761.8|8763.6|8762.1|8758.3|8756.8|253
1674444000000|2023-01-23 03:20:00|8763.5|8762|8760.4|8758.9|8764.2|8762.8|8760.3|8758.8|223
1674444300000|2023-01-23 03:25:00|8760.2|8758.7|8760.8|8759.3|8761.2|8759.7|8760.2|8758.7|108
1674444600000|2023-01-23 03:30:00|8760.7|8759.2|8762.3|8760.8|8762.9|8761.4|8760.4|8758.9|182
1674444900000|2023-01-23 03:35:00|8762.4|8760.9|8763|8761.5|8763.1|8761.6|8761.3|8759.8|155
1674445200000|2023-01-23 03:40:00|8763.3|8761.8|8763.4|8761.9|8763.7|8762.2|8762.7|8761.3|155
1674445500000|2023-01-23 03:45:00|8763.3|8761.8|8764|8762.5|8764.2|8762.7|8763.2|8761.7|123
1674445800000|2023-01-23 03:50:00|8763.9|8762.4|8765.9|8764.4|8765.9|8764.4|8763.8|8762|172
1674446100000|2023-01-23 03:55:00|8765.8|8764.3|8766.4|8764.9|8766.5|8765.5|8765.3|8763.7|182
1674446400000|2023-01-23 04:00:00|8766.5|8765|8766.3|8764.8|8766.6|8765.1|8765.3|8763.8|228
1674446700000|2023-01-23 04:05:00|8766.2|8764.7|8765.6|8764.1|8766.3|8764.8|8764.6|8763.1|201
1674447000000|2023-01-23 04:10:00|8765.5|8764|8766.8|8765.3|8766.8|8765.3|8765.2|8763.7|176
1674447300000|2023-01-23 04:15:00|8766.7|8765.2|8765.9|8764.4|8767.2|8765.7|8765.9|8764.4|141
1674447600000|2023-01-23 04:20:00|8765.8|8764.3|8766|8764.5|8767.7|8766.2|8765.7|8764.2|158
1674447900000|2023-01-23 04:25:00|8766.1|8764.6|8767.2|8765.7|8768.1|8766.1|8764.7|8763.2|220
1674448200000|2023-01-23 04:30:00|8767.3|8765.8|8767.3|8765.8|8767.9|8766.1|8766.3|8764.8|153
1674448500000|2023-01-23 04:35:00|8767.2|8765.7|8767.1|8765.6|8767.6|8766.1|8766.5|8764.7|222
1674448800000|2023-01-23 04:40:00|8767.2|8765.7|8768.3|8766.8|8768.4|8766.9|8766.6|8765.1|204
1674449100000|2023-01-23 04:45:00|8768.5|8767|8769.5|8768|8769.8|8768.3|8768.3|8766.7|196
1674449400000|2023-01-23 04:50:00|8769.4|8767.9|8768.8|8767.3|8769.8|8768.3|8767.9|8766.4|153
1674449700000|2023-01-23 04:55:00|8768.7|8767.2|8769.1|8767.6|8769.3|8767.8|8768.2|8766.5|125
1674450000000|2023-01-23 05:00:00|8769.2|8767.7|8769.7|8768.2|8769.8|8768.3|8768.9|8767.1|202
1674450300000|2023-01-23 05:05:00|8769.8|8768.3|8770.1|8768.6|8770.3|8768.8|8769.4|8767.9|161
1674450600000|2023-01-23 05:10:00|8770.2|8768.7|8770.3|8768.8|8771|8769.3|8769.8|8768.1|154
1674450900000|2023-01-23 05:15:00|8770.4|8768.9|8770|8768.5|8770.8|8769.3|8769.5|8768|134
1674451200000|2023-01-23 05:20:00|8769.8|8768.3|8770|8768.5|8770.2|8768.7|8769.4|8767.9|119
1674451500000|2023-01-23 05:25:00|8769.9|8768.4|8768.7|8767.2|8770|8768.5|8768.6|8767.1|172
1674451800000|2023-01-23 05:30:00|8768.6|8767.1|8771|8769.5|8771|8769.5|8768.5|8767|143
1674452100000|2023-01-23 05:35:00|8770.9|8769.4|8771|8769.5|8771.3|8769.8|8770.3|8768.7|194
1674452400000|2023-01-23 05:40:00|8770.9|8769.4|8773.6|8772.1|8773.8|8772.3|8770.8|8769.3|268
1674452700000|2023-01-23 05:45:00|8773.7|8772.2|8773.1|8771.6|8775|8773.5|8772.6|8771|236
1674453000000|2023-01-23 05:50:00|8773|8771.5|8773.2|8771.7|8774|8772.5|8772.7|8771|201
1674453300000|2023-01-23 05:55:00|8772.9|8771.4|8774.9|8773.4|8774.9|8773.4|8772.9|8771.4|212
1674453600000|2023-01-23 06:00:00|8775|8773.5|8774.6|8773.1|8776.1|8774.6|8773.6|8771.8|295
1674453900000|2023-01-23 06:05:00|8774.7|8773.2|8774.1|8772.6|8775.8|8774.3|8773.7|8772.2|263
1674454200000|2023-01-23 06:10:00|8774.2|8772.7|8774.5|8773|8774.6|8773.1|8773.9|8772.4|188
1674454500000|2023-01-23 06:15:00|8774.4|8772.9|8773.4|8771.9|8774.6|8773.1|8773.2|8771.5|216
1674454800000|2023-01-23 06:20:00|8773.3|8771.8|8774.5|8773|8775.5|8774|8773.3|8771.8|260
1674455100000|2023-01-23 06:25:00|8774.6|8773.1|8773.8|8772.3|8776.2|8774.6|8773.2|8771.7|409
1674455400000|2023-01-23 06:30:00|8773.7|8772.2|8773.6|8772.1|8774.1|8772.6|8772.2|8770.7|307
1674455700000|2023-01-23 06:35:00|8773.5|8772|8776|8774.5|8776.4|8774.8|8773|8771.5|330
1674456000000|2023-01-23 06:40:00|8776.1|8774.6|8776.9|8775.4|8777.1|8775.6|8775.1|8773.6|338
1674456300000|2023-01-23 06:45:00|8777|8775.5|8775.5|8774|8777.5|8776|8775|8773.5|349
1674456600000|2023-01-23 06:50:00|8775.4|8773.9|8780.7|8779.2|8783.3|8781.6|8775.4|8773.9|519
1674456900000|2023-01-23 06:55:00|8780.6|8779.1|8779.2|8777.7|8780.8|8779.3|8778.9|8777.4|358
1674457200000|2023-01-23 07:00:00|8779.1|8777.6|8783.8|8782.3|8784.5|8783|8778.6|8777.1|593
1674457500000|2023-01-23 07:05:00|8783.7|8782.2|8784|8782.5|8791|8789.3|8783.1|8781.6|637
1674457800000|2023-01-23 07:10:00|8783.9|8782.4|8781|8779.5|8784.7|8783.2|8780.9|8779.4|377
1674458100000|2023-01-23 07:15:00|8780.8|8779.3|8788.3|8786.8|8788.6|8787.1|8780.8|8779.3|490
1674458400000|2023-01-23 07:20:00|8788.4|8786.9|8786.7|8785.2|8789.5|8788|8784.3|8782.8|439
1674458700000|2023-01-23 07:25:00|8786.6|8785.1|8787.9|8786.4|8788.9|8787.4|8785.6|8784.1|375
1674459000000|2023-01-23 07:30:00|8787.7|8786.2|8786.7|8785.2|8787.7|8786.2|8784|8782.5|434
1674459300000|2023-01-23 07:35:00|8786.8|8785.3|8792.7|8791.2|8792.9|8791.5|8786.6|8785.1|420
1674459600000|2023-01-23 07:40:00|8792.4|8790.9|8788|8786.5|8793.4|8791.9|8787.4|8785.9|323
1674459900000|2023-01-23 07:45:00|8788.1|8786.6|8789.8|8788.3|8791.8|8790.3|8787.8|8786.3|380
1674460200000|2023-01-23 07:50:00|8789.9|8788.4|8793.7|8792.2|8794.5|8793.2|8789.1|8788|404
1674460500000|2023-01-23 07:55:00|8793.8|8792.3|8790.4|8788.9|8796.7|8795.4|8787.5|8786.6|561
1674460800000|2023-01-23 08:00:00|8790.1|8788.6|8788.3|8786.8|8791.1|8789.6|8787|8786|603
1674461100000|2023-01-23 08:05:00|8788.2|8786.7|8787.6|8786.1|8788.3|8787|8785.5|8784.5|575
1674461400000|2023-01-23 08:10:00|8787.5|8786|8781.5|8780|8787.8|8786.3|8780.5|8779.3|440
1674461700000|2023-01-23 08:15:00|8781.6|8780.1|8782.9|8781.4|8783.5|8782.1|8780.6|8779.3|462
1674462000000|2023-01-23 08:20:00|8783|8781.5|8783.7|8782.2|8784.5|8783|8781.8|8780.3|500
1674462300000|2023-01-23 08:25:00|8783.8|8782.3|8786.9|8785.4|8787|8785.9|8780.8|8779.3|394
1674462600000|2023-01-23 08:30:00|8786.7|8785.2|8786.8|8785.3|8787.9|8786.6|8785.6|8784.3|380
1674462900000|2023-01-23 08:35:00|8786.9|8785.4|8780.4|8778.9|8786.9|8785.4|8780.3|8778.8|449
1674463200000|2023-01-23 08:40:00|8780.3|8778.8|8776.9|8775.4|8781.5|8780.1|8775.2|8773.8|538
1674463500000|2023-01-23 08:45:00|8777.1|8775.6|8781.2|8779.7|8781.9|8780.4|8776|8774.5|464
1674463800000|2023-01-23 08:50:00|8781.3|8779.8|8781.3|8779.8|8785.6|8784.4|8779.7|8778.2|505
1674464100000|2023-01-23 08:55:00|8781.2|8779.7|8782|8780.5|8785.7|8784.5|8780|8778.5|495
1674464400000|2023-01-23 09:00:00|8782.1|8780.6|8782.8|8781.3|8783.4|8782.5|8780.1|8778.8|410
1674464700000|2023-01-23 09:05:00|8782.9|8781.4|8782.6|8781.1|8783.7|8782.4|8780.8|8779.6|327
1674465000000|2023-01-23 09:10:00|8782.5|8781|8782|8780.5|8783|8781.5|8780.3|8779.1|395
1674465300000|2023-01-23 09:15:00|8782.1|8780.6|8781.6|8780.1|8783.3|8782.3|8781.2|8779.7|337
1674465600000|2023-01-23 09:20:00|8781.7|8780.2|8782.8|8781.3|8784.1|8782.8|8781.2|8779.8|286
1674465900000|2023-01-23 09:25:00|8782.9|8781.4|8785.6|8784.1|8786|8784.9|8782.6|8781.1|357
1674466200000|2023-01-23 09:30:00|8785.5|8784|8782.8|8781.3|8785.9|8784.4|8782.6|8781.1|340
1674466500000|2023-01-23 09:35:00|8782.5|8781.6|8784.8|8783.3|8786.7|8785.5|8781.7|8780.2|307
1674466800000|2023-01-23 09:40:00|8784.7|8783.2|8786.7|8785.8|8788|8786.5|8784.2|8783.1|321
1674467100000|2023-01-23 09:45:00|8786.8|8785.9|8788.5|8787|8791|8790.1|8786.6|8785.3|387
1674467400000|2023-01-23 09:50:00|8788.4|8786.9|8793.3|8791.8|8793.3|8792.2|8786.8|8785.4|345
1674467700000|2023-01-23 09:55:00|8793.4|8791.9|8795.8|8794.3|8796.9|8795.4|8791.3|8790|415
1674468000000|2023-01-23 10:00:00|8795.5|8794.6|8798.9|8798|8800|8798.6|8794.5|8793.3|541
1674468300000|2023-01-23 10:05:00|8798.8|8797.9|8800.3|8799.4|8802|8800.5|8796.6|8795.1|426
1674468600000|2023-01-23 10:10:00|8800.5|8799|8806|8804.5|8806|8804.7|8797.7|8796.2|505
1674468900000|2023-01-23 10:15:00|8805.8|8804.9|8803.8|8802.9|8806.8|8805.5|8798.3|8796.9|607
1674469200000|2023-01-23 10:20:00|8804.2|8802.7|8800.3|8799.4|8807|8805.7|8799.8|8798.3|507
1674469500000|2023-01-23 10:25:00|8800.4|8799.5|8802.4|8800.9|8803.4|8802.5|8798.3|8797.2|462
1674469800000|2023-01-23 10:30:00|8802.2|8801.3|8802.9|8802|8803.7|8802.6|8801.2|8799.9|464
1674470100000|2023-01-23 10:35:00|8802.8|8801.9|8803.7|8802.8|8804.7|8803.6|8801.5|8800.5|389
1674470400000|2023-01-23 10:40:00|8803.8|8802.9|8805.9|8804.4|8806|8804.8|8801.8|8800.6|438
1674470700000|2023-01-23 10:45:00|8805.8|8804.3|8807.9|8806.4|8808.9|8807.7|8805.5|8804.3|462
1674471000000|2023-01-23 10:50:00|8808|8806.5|8806.2|8804.7|8810.3|8808.9|8805.6|8804.5|447
1674471300000|2023-01-23 10:55:00|8806.1|8805.2|8810.3|8808.8|8810.6|8809.5|8806.1|8805|469
1674471600000|2023-01-23 11:00:00|8810.1|8809.2|8812.4|8810.9|8813.8|8812.5|8810.1|8809.2|503
1674471900000|2023-01-23 11:05:00|8811.9|8810.4|8811.9|8810.4|8816|8814.7|8811.3|8809.8|529
1674472200000|2023-01-23 11:10:00|8812.3|8810.8|8807.7|8806.2|8812.6|8811.1|8806.8|8805.5|469
1674472500000|2023-01-23 11:15:00|8807.6|8806.1|8810.6|8809.1|8810.7|8809.5|8806.5|8805.1|376
1674472800000|2023-01-23 11:20:00|8810.7|8809.2|8813|8811.5|8815.9|8814.4|8810.1|8808.8|465
1674473100000|2023-01-23 11:25:00|8813.1|8811.6|8809.6|8808.1|8813.5|8812|8807.3|8806.1|420
1674473400000|2023-01-23 11:30:00|8809.5|8808|8806.6|8805.7|8811.9|8810.7|8805.4|8804.5|434
1674473700000|2023-01-23 11:35:00|8806.5|8805.6|8806.5|8805|8809.1|8807.6|8804.7|8803.6|424
1674474000000|2023-01-23 11:40:00|8806.4|8804.9|8805.2|8803.7|8807.8|8806.7|8805|8803.5|357
1674474300000|2023-01-23 11:45:00|8805.3|8803.8|8805.3|8803.8|8808.3|8806.9|8803.8|8802.6|447
1674474600000|2023-01-23 11:50:00|8805.2|8803.7|8809|8807.5|8811.1|8809.8|8804.8|8803.5|416
1674474900000|2023-01-23 11:55:00|8808.9|8807.4|8808.5|8807|8811.4|8810.3|8807|8805.9|479
1674475200000|2023-01-23 12:00:00|8808.4|8806.9|8806.1|8804.6|8808.4|8807.3|8805|8803.7|456
1674475500000|2023-01-23 12:05:00|8805.6|8804.7|8800.5|8799.6|8806.2|8804.9|8800|8798.8|384
1674475800000|2023-01-23 12:10:00|8800.6|8799.7|8797.4|8796.5|8801.9|8800.4|8797.2|8796|454
1674476100000|2023-01-23 12:15:00|8797.8|8796.3|8799.9|8798.4|8800.2|8798.9|8796.2|8794.9|437
1674476400000|2023-01-23 12:20:00|8799.8|8798.3|8798.1|8796.6|8800|8798.8|8796.2|8795.2|409
1674476700000|2023-01-23 12:25:00|8798.2|8796.7|8796.3|8794.8|8799.2|8797.9|8796.3|8794.8|334
1674477000000|2023-01-23 12:30:00|8796.4|8794.9|8794.1|8792.6|8797.9|8796.4|8794|8792.6|432
1674477300000|2023-01-23 12:35:00|8794.2|8792.7|8796.1|8794.6|8796.7|8795.4|8792.5|8791.2|395
1674477600000|2023-01-23 12:40:00|8796.2|8794.7|8795.1|8794.2|8798.2|8797|8794.7|8793.5|449
1674477900000|2023-01-23 12:45:00|8795.3|8794.4|8796|8794.5|8798.1|8797|8795.1|8793.9|454
1674478200000|2023-01-23 12:50:00|8796.1|8794.6|8795.2|8794.3|8796.2|8794.7|8792.4|8791.3|415
1674478500000|2023-01-23 12:55:00|8795.3|8793.8|8792|8790.5|8795.3|8794|8790.2|8789|540
1674478800000|2023-01-23 13:00:00|8791.9|8791|8795.1|8794.2|8795.5|8794.4|8790.9|8790|529
1674479100000|2023-01-23 13:05:00|8795.3|8793.8|8797.8|8796.3|8798.2|8797|8794.5|8793.5|509
1674479400000|2023-01-23 13:10:00|8797.9|8796.4|8797.8|8796.3|8799.5|8798.3|8795.9|8794.6|398
1674479700000|2023-01-23 13:15:00|8797.7|8796.2|8796.3|8794.8|8798.9|8797.4|8795.6|8794.6|520
1674480000000|2023-01-23 13:20:00|8796.4|8794.9|8796.4|8794.9|8797.8|8796.6|8793.7|8792.5|523
1674480300000|2023-01-23 13:25:00|8796.3|8794.8|8795.6|8794.1|8797.1|8795.8|8794.5|8793.6|373
1674480600000|2023-01-23 13:30:00|8795.5|8794|8798.3|8796.8|8798.6|8797.3|8793.4|8792.1|478
1674480900000|2023-01-23 13:35:00|8798.5|8797|8795.4|8793.9|8798.5|8797.6|8795.1|8793.7|535
1674481200000|2023-01-23 13:40:00|8795.5|8794|8796.2|8794.7|8797.4|8796.5|8794|8792.6|575
1674481500000|2023-01-23 13:45:00|8796.1|8794.6|8797.1|8796.2|8798.5|8797.1|8795.5|8794|621
1674481800000|2023-01-23 13:50:00|8797|8796.1|8794.8|8793.3|8801.2|8800.2|8794|8793.1|592
1674482100000|2023-01-23 13:55:00|8794.9|8793.4|8796.2|8794.7|8797.6|8796.1|8793.9|8792.8|490
1674482400000|2023-01-23 14:00:00|8796.3|8794.8|8796.6|8795.1|8797.7|8796.6|8794.5|8793.2|531
1674482700000|2023-01-23 14:05:00|8796.5|8795|8799.6|8798.7|8801.1|8799.7|8795.3|8794.2|608
1674483000000|2023-01-23 14:10:00|8799.7|8798.8|8796.9|8796|8800.1|8798.9|8795.6|8794.5|497
1674483300000|2023-01-23 14:15:00|8797|8796.1|8797.9|8797|8799.6|8798.5|8794.1|8793.1|497
1674483600000|2023-01-23 14:20:00|8798|8797.1|8796.2|8795.3|8799|8797.7|8795.8|8794.3|477
1674483900000|2023-01-23 14:25:00|8796.1|8795.2|8795.4|8793.9|8796.9|8795.6|8790.1|8789.1|615
1674484200000|2023-01-23 14:30:00|8795.5|8794|8796.4|8794.9|8797|8795.5|8793.5|8792.4|754
1674484500000|2023-01-23 14:35:00|8796.3|8794.8|8794|8793.1|8797.1|8796.1|8791.9|8790.7|640
1674484800000|2023-01-23 14:40:00|8793.8|8792.9|8796.1|8795.2|8797.4|8796.4|8790.3|8789.3|659
1674485100000|2023-01-23 14:45:00|8796.3|8795.4|8797.2|8796.3|8797.7|8796.6|8793.2|8792|607
1674485400000|2023-01-23 14:50:00|8797.3|8796.4|8799.4|8797.9|8799.8|8798.9|8795.7|8794.5|559
1674485700000|2023-01-23 14:55:00|8799.5|8798|8797|8795.5|8799.5|8798.4|8796|8794.9|464
1674486000000|2023-01-23 15:00:00|8796.9|8795.4|8802.1|8800.6|8802.5|8801.6|8792.3|8791.4|681
1674486300000|2023-01-23 15:05:00|8802|8800.5|8802.7|8801.8|8802.7|8801.8|8799.5|8798.6|536
1674486600000|2023-01-23 15:10:00|8802.8|8801.9|8795.5|8794.6|8806.1|8805|8795.5|8794.3|610
1674486900000|2023-01-23 15:15:00|8795.4|8794.5|8786.4|8784.9|8796.1|8795|8785.5|8784.6|571
1674487200000|2023-01-23 15:20:00|8786.3|8784.8|8786.2|8784.7|8787.7|8786.6|8784.7|8783.5|494
1674487500000|2023-01-23 15:25:00|8786.3|8784.8|8789.5|8788.6|8789.8|8788.9|8785.9|8784.8|539
1674487800000|2023-01-23 15:30:00|8789.6|8788.7|8788.7|8787.8|8791.8|8790.5|8787.6|8786.1|691
1674488100000|2023-01-23 15:35:00|8788.8|8787.9|8788.4|8786.9|8791.1|8789.9|8787.2|8786.3|526
1674488400000|2023-01-23 15:40:00|8788.3|8786.8|8787.4|8786.5|8789.7|8788.6|8786.5|8785.6|618
1674488700000|2023-01-23 15:45:00|8787.5|8786.6|8782.8|8781.3|8788.8|8787.8|8781.7|8780.8|710
1674489000000|2023-01-23 15:50:00|8782.5|8781.6|8787.7|8786.8|8789.2|8788.2|8781.6|8780.4|760
1674489300000|2023-01-23 15:55:00|8787.9|8787|8783|8782.1|8788|8787.1|8781.9|8781|866
1674489600000|2023-01-23 16:00:00|8783.1|8782.2|8781.2|8780.3|8785.3|8784.1|8777|8776.1|855
1674489900000|2023-01-23 16:05:00|8780.9|8780|8782.8|8781.9|8783.7|8782.7|8778.6|8777.2|583
1674490200000|2023-01-23 16:10:00|8782.6|8781.7|8782|8781.1|8783.8|8782.9|8781.4|8780.5|423
1674490500000|2023-01-23 16:15:00|8781.9|8781|8782.4|8780.9|8783.4|8782.5|8781.6|8780.3|396
1674490800000|2023-01-23 16:20:00|8782.5|8781|8781.9|8780.4|8784.3|8783.4|8781.4|8780.2|433
1674491100000|2023-01-23 16:25:00|8781.6|8780.7|8782.7|8781.8|8783|8781.9|8781.2|8780.1|328
1674491400000|2023-01-23 16:30:00|8782.8|8781.9|8783|8782.1|8785.2|8784.3|8782.3|8781.4|390
1674491700000|2023-01-23 16:35:00|8783.1|8782.2|8785.1|8783.6|8786.8|8785.5|8782.7|8781.8|359
1674492000000|2023-01-23 16:40:00|8785.2|8783.7|8785.8|8784.3|8786|8784.5|8783.5|8782.4|352
1674492300000|2023-01-23 16:45:00|8785.7|8784.2|8785.3|8784.4|8785.7|8784.4|8783.4|8782.2|464
1674492600000|2023-01-23 16:50:00|8785.4|8784.5|8785|8784.1|8787.4|8786.2|8785|8784.1|301
1674492900000|2023-01-23 16:55:00|8785.1|8784.2|8784|8782.5|8785.5|8784.4|8783.3|8782.4|312
1674493200000|2023-01-23 17:00:00|8783.6|8782.7|8780.6|8779.1|8783.7|8782.8|8779.5|8778.2|365
1674493500000|2023-01-23 17:05:00|8780.5|8779|8781.8|8780.9|8782.4|8781.1|8779.8|8778.3|393
1674493800000|2023-01-23 17:10:00|8781.7|8780.8|8783|8781.5|8783.1|8781.8|8780.4|8779|361
1674494100000|2023-01-23 17:15:00|8783.1|8781.6|8782|8780.5|8783.9|8782.5|8781.4|8780.3|279
1674494400000|2023-01-23 17:20:00|8781.9|8780.4|8779.6|8778.1|8784.9|8783.8|8779.6|8778.1|384
1674494700000|2023-01-23 17:25:00|8779.5|8778|8781.9|8780.4|8782.7|8781.4|8778.4|8777.2|333
1674495000000|2023-01-23 17:30:00|8781.4|8780.5|8780.6|8779.1|8781.7|8780.6|8779.8|8778.4|396
1674495300000|2023-01-23 17:35:00|8780.7|8779.2|8782.6|8781.7|8782.8|8781.9|8779.3|8778.3|311
1674495600000|2023-01-23 17:40:00|8782.5|8781.6|8783.3|8781.8|8785.1|8784|8781.8|8780.9|269
1674495900000|2023-01-23 17:45:00|8783.4|8781.9|8780.5|8779|8783.9|8782.8|8780.3|8779|279
1674496200000|2023-01-23 17:50:00|8780.7|8779.2|8781.7|8780.2|8782.4|8781.1|8780.6|8779.2|356
1674496500000|2023-01-23 17:55:00|8781.6|8780.1|8782.4|8781.5|8782.7|8781.8|8780.5|8779.4|284
1674496800000|2023-01-23 18:00:00|8782.5|8781.6|8782.5|8781|8783.3|8782|8779.9|8778.6|347
1674497100000|2023-01-23 18:05:00|8782.4|8780.9|8782.4|8781.5|8783.3|8781.9|8781.6|8780.7|273
1674497400000|2023-01-23 18:10:00|8782.2|8781.3|8783.3|8781.8|8783.3|8781.8|8779.8|8778.6|323
1674497700000|2023-01-23 18:15:00|8783.2|8781.7|8781.9|8781|8783.6|8782.5|8781.7|8780.7|286
1674498000000|2023-01-23 18:20:00|8782|8781.1|8781.4|8779.9|8782.8|8781.5|8780.4|8779|330
1674498300000|2023-01-23 18:25:00|8781.2|8779.7|8778|8777.1|8781.3|8779.8|8777.8|8776.6|335
1674498600000|2023-01-23 18:30:00|8778.1|8777.2|8776.8|8775.9|8778.6|8777.4|8776.5|8775.6|290
1674498900000|2023-01-23 18:35:00|8776.9|8776|8776|8774.5|8776.9|8776|8774.4|8773.4|323
1674499200000|2023-01-23 18:40:00|8775.9|8774.4|8778.4|8777.5|8778.8|8777.6|8775.9|8774.4|334
1674499500000|2023-01-23 18:45:00|8778.3|8777.4|8777.2|8776.3|8778.6|8777.4|8776.1|8774.7|251
1674499800000|2023-01-23 18:50:00|8777.5|8776|8778.2|8776.7|8778.9|8777.6|8776.5|8775.4|302
1674500100000|2023-01-23 18:55:00|8778.1|8776.6|8783.5|8782.6|8784|8782.9|8777.8|8776.3|395
1674500400000|2023-01-23 19:00:00|8783.4|8782.5|8782.1|8780.6|8784.1|8783.1|8781.6|8780.4|408
1674500700000|2023-01-23 19:05:00|8782|8780.5|8780|8778.5|8782.9|8782|8779.4|8778.5|280
1674501000000|2023-01-23 19:10:00|8779.9|8778.4|8779.3|8778.4|8781.7|8780.3|8779.1|8778.1|290
1674501300000|2023-01-23 19:15:00|8779.2|8778.3|8780.6|8779.7|8781.5|8780.3|8779|8778.1|302
1674501600000|2023-01-23 19:20:00|8780.7|8779.8|8779.6|8778.7|8781.9|8780.7|8779.4|8778.3|239
1674501900000|2023-01-23 19:25:00|8779.5|8778.6|8779.8|8778.9|8781.7|8780.4|8779.1|8778|310
1674502200000|2023-01-23 19:30:00|8779.7|8778.8|8781|8779.5|8783.3|8782|8778.8|8777.8|357
1674502500000|2023-01-23 19:35:00|8780.9|8779.4|8781.2|8779.7|8781.4|8780.1|8779.7|8778.6|344
1674502800000|2023-01-23 19:40:00|8781.3|8779.8|8781.4|8779.9|8781.7|8780.2|8779.8|8778.7|338
1674503100000|2023-01-23 19:45:00|8781.3|8779.8|8779.7|8778.2|8781.5|8780.3|8779.3|8778.1|446
1674503400000|2023-01-23 19:50:00|8779.8|8778.3|8778.7|8777.8|8780.2|8778.8|8778.4|8777.3|401
1674503700000|2023-01-23 19:55:00|8779.1|8777.6|8782.3|8780.8|8782.3|8781.2|8778.8|8777.5|534
1674504000000|2023-01-23 20:00:00|8782.4|8780.9|8780.3|8778.8|8782.4|8780.9|8778.3|8777.1|461
1674504300000|2023-01-23 20:05:00|8780.2|8778.7|8779.2|8778.3|8781|8779.8|8778.9|8777.4|332
1674504600000|2023-01-23 20:10:00|8779.3|8778.4|8780.3|8778.8|8781.1|8779.6|8778.7|8777.5|313
1674504900000|2023-01-23 20:15:00|8780.4|8778.9|8782.5|8781.6|8782.9|8781.7|8779.6|8778.1|480
1674505200000|2023-01-23 20:20:00|8782.4|8781.5|8781.7|8780.8|8783.1|8782.2|8780.5|8779.6|428
1674505500000|2023-01-23 20:25:00|8781.6|8780.7|8782.6|8781.7|8783.4|8782.3|8781.6|8780.6|326
1674505800000|2023-01-23 20:30:00|8782.7|8781.8|8781|8780.1|8782.7|8781.8|8780.7|8779.8|274
1674506100000|2023-01-23 20:35:00|8781.1|8780.2|8781.3|8779.8|8781.6|8780.4|8780.5|8779.1|273
1674506400000|2023-01-23 20:40:00|8781.2|8779.7|8782.2|8780.7|8782.4|8781.1|8780.8|8779.7|324
1674506700000|2023-01-23 20:45:00|8782.1|8781.2|8781.9|8780.4|8782.5|8781.2|8780.6|8779.1|368
1674507000000|2023-01-23 20:50:00|8782|8780.5|8782.9|8781.4|8783|8781.8|8781.4|8779.9|430
1674507300000|2023-01-23 20:55:00|8782.8|8781.3|8784.3|8782.8|8784.3|8782.8|8782|8780.5|354
1674507600000|2023-01-23 21:00:00|8784.1|8782.6|8783.9|8782.4|8784.6|8783.1|8783|8781.6|210
1674507900000|2023-01-23 21:05:00|8784|8782.5|8783.9|8782.4|8784.7|8783.5|8783.2|8781.8|115
1674508200000|2023-01-23 21:10:00|8784|8782.5|8783.6|8782.1|8784.3|8783|8783.1|8781.6|174
1674508500000|2023-01-23 21:15:00|8783.5|8782|8784.4|8782.9|8784.5|8783|8783.5|8782|123
1674508800000|2023-01-23 21:20:00|8784.3|8782.8|8783.7|8782.2|8784.4|8783.3|8783.6|8782.2|138
1674509100000|2023-01-23 21:25:00|8783.6|8782.1|8783.3|8781.8|8783.8|8782.6|8783|8781.7|187
1674509400000|2023-01-23 21:30:00|8783.4|8781.9|8783.9|8782.4|8783.9|8782.6|8782.3|8780.9|166
1674509700000|2023-01-23 21:35:00|8783.8|8782.3|8784.3|8782.8|8784.6|8783.5|8783.1|8782|176
1674510000000|2023-01-23 21:40:00|8784.2|8782.7|8784.1|8782.6|8784.4|8782.9|8783.1|8781.7|133
1674510300000|2023-01-23 21:45:00|8784.2|8782.7|8783.3|8781.8|8784.3|8782.8|8783|8781.5|96
1674510600000|2023-01-23 21:50:00|8783.5|8782|8783.1|8780.5|8784.4|8782|8781.6|8778.3|561
1674510900000|2023-01-23 21:55:00|8783.3|8780.2|8786.1|8778.3|8786.1|8782.4|8782.3|8778.3|500
1674511200000|2023-01-23 22:00:00|8786.9|8775.7|8789.1|8774.2|8790.5|8777|8786.7|8772.3|53
1674511500000|2023-01-23 22:05:00|8789.8|8773.8|8786.1|8775.4|8791.1|8778.7|8786|8772.8|127
1674511800000|2023-01-23 22:10:00|8786.3|8774.9|8786.6|8776.8|8787.1|8776.8|8785.7|8774.9|73
1674512100000|2023-01-23 22:15:00|8786.8|8776.5|8786.3|8774.4|8787.2|8777.1|8784.9|8774.3|140
1674512400000|2023-01-23 22:20:00|8786.4|8774.5|8785.7|8775.5|8786.5|8776.5|8785.3|8772.5|104
1674512700000|2023-01-23 22:25:00|8785.6|8776|8784.3|8773.5|8785.9|8777.2|8784.3|8773.2|109
1674513000000|2023-01-23 22:30:00|8784.4|8773.1|8786.4|8776.1|8787.1|8779.6|8783.7|8772.8|385
1674513300000|2023-01-23 22:35:00|8785.6|8777.5|8785.9|8779.5|8787.7|8780.2|8783.1|8774.2|238
1674513600000|2023-01-23 22:40:00|8785.8|8779.6|8786.1|8778.9|8789.3|8780.3|8783.4|8776.7|392
1674513900000|2023-01-23 22:45:00|8786.2|8779.8|8786.1|8778.6|8788.1|8780.1|8784.9|8777.4|269
1674514200000|2023-01-23 22:50:00|8786|8778.4|8785.7|8779.7|8786.2|8779.7|8785.5|8778.2|92
1674514500000|2023-01-23 22:55:00|8785.8|8779.8|8785.3|8774.3|8787.1|8780.8|8784.1|8768.8|327
1674514800000|2023-01-23 23:00:00|8786.3|8772.2|8785|8779.4|8790.2|8780|8782.5|8769.3|443
1674515100000|2023-01-23 23:05:00|8784.3|8779.5|8783.3|8780.3|8785.2|8782.2|8781.3|8775|368
1674515400000|2023-01-23 23:10:00|8783.2|8780.2|8783.5|8779.7|8785.2|8781.2|8780.4|8776.2|550
1674515700000|2023-01-23 23:15:00|8783.1|8780|8779.8|8778.3|8783.9|8781.3|8779.8|8777.9|391
1674516000000|2023-01-23 23:20:00|8779.7|8778.2|8781.3|8779.8|8782.2|8780.3|8779.2|8777.3|397
1674516300000|2023-01-23 23:25:00|8781.4|8779.9|8783.1|8781.6|8784.4|8782.5|8781.4|8779.4|316
1674516600000|2023-01-23 23:30:00|8783|8781.5|8782.6|8781.1|8784|8782.5|8782.5|8780.6|233
1674516900000|2023-01-23 23:35:00|8782.5|8781|8781.1|8779.6|8782.8|8781.2|8781|8779.2|366
1674517200000|2023-01-23 23:40:00|8781.2|8779.7|8782|8780.5|8783.6|8781.5|8780.4|8778.5|238
1674517500000|2023-01-23 23:45:00|8782.1|8780.6|8781.9|8780.4|8782.4|8780.7|8781.2|8779.4|169
1674517800000|2023-01-23 23:50:00|8781.8|8780.3|8782.6|8781.1|8783|8781.1|8780.9|8779.4|129
1674518100000|2023-01-23 23:55:00|8782.7|8781.2|8783|8781.5|8783.3|8781.8|8782.3|8780.8|136
1674518400000|2023-01-24 00:00:00|8783.1|8781.6|8783|8781.5|8784.4|8782.7|8782.7|8780.5|275
1674518700000|2023-01-24 00:05:00|8783.1|8781.6|8783.2|8781.7|8783.6|8782.1|8782.8|8781.3|110
1674519000000|2023-01-24 00:10:00|8783.3|8781.8|8782.9|8781.4|8783.3|8781.8|8782.8|8781.3|127
1674519300000|2023-01-24 00:15:00|8783|8781.5|8783.6|8782.1|8783.7|8782.2|8782.7|8781.2|149
1674519600000|2023-01-24 00:20:00|8783.7|8782.2|8784|8782.5|8784.1|8782.9|8783.4|8781.9|209
1674519900000|2023-01-24 00:25:00|8783.9|8782.4|8784.4|8782.9|8784.5|8783|8783.5|8782|120
1674520200000|2023-01-24 00:30:00|8784.5|8783|8785.4|8783.9|8785.5|8784.3|8784.1|8782.4|211
1674520500000|2023-01-24 00:35:00|8785.5|8784|8785.5|8784|8785.7|8784.4|8784.9|8783.6|139
1674520800000|2023-01-24 00:40:00|8785.1|8784.2|8785.5|8784|8785.6|8784.3|8784.9|8783.6|142
1674521100000|2023-01-24 00:45:00|8785.6|8784.1|8785.4|8783.9|8785.7|8784.4|8784.8|8783.6|189
1674521400000|2023-01-24 00:50:00|8785.5|8784|8784.6|8783.1|8785.6|8784.4|8784.5|8783|185
1674521700000|2023-01-24 00:55:00|8784.5|8783|8784.9|8783.4|8785|8783.5|8784|8782.5|159
1674522000000|2023-01-24 01:00:00|8785|8783.5|8784.5|8783|8785.2|8784|8783.9|8782.4|259
1674522300000|2023-01-24 01:05:00|8784.6|8783.1|8784.6|8783.1|8785.2|8783.7|8784.3|8782.8|135
1674522600000|2023-01-24 01:10:00|8784.7|8783.2|8782.9|8781.4|8784.7|8783.2|8782.7|8781|150
1674522900000|2023-01-24 01:15:00|8782.8|8781.3|8784.9|8783.4|8785.1|8783.6|8781.8|8780.3|235
1674523200000|2023-01-24 01:20:00|8785|8783.5|8784.7|8783.2|8785.1|8783.6|8783.5|8782|108
1674523500000|2023-01-24 01:25:00|8784.8|8783.3|8784.9|8783.4|8785.2|8783.9|8784.5|8783|123
1674523800000|2023-01-24 01:30:00|8785|8783.5|8785.1|8783.6|8785.5|8784|8784.9|8783.4|101
1674524100000|2023-01-24 01:35:00|8785.2|8783.7|8784.9|8783.4|8785.7|8784.2|8784.9|8783.4|59
1674524400000|2023-01-24 01:40:00|8785|8783.5|8783.7|8782.2|8785.1|8783.6|8782.6|8781.1|320
1674524700000|2023-01-24 01:45:00|8783.6|8782.1|8782.8|8781.3|8784.2|8782.7|8782.3|8780.8|278
1674525000000|2023-01-24 01:50:00|8782.9|8781.4|8783.9|8782.4|8784.6|8782.8|8782.7|8781.2|240
1674525300000|2023-01-24 01:55:00|8783.8|8782.3|8784.1|8782.6|8784.2|8782.7|8783.2|8781.7|246
1674525600000|2023-01-24 02:00:00|8784.2|8782.7|8784.2|8782.7|8784.7|8783.2|8783.7|8782.2|160
1674525900000|2023-01-24 02:05:00|8784.1|8782.6|8784.1|8782.6|8784.6|8783.1|8783.8|8782.3|165
1674526200000|2023-01-24 02:10:00|8784.2|8782.7|8783.8|8782.3|8784.4|8782.9|8783.5|8782|137
1674526500000|2023-01-24 02:15:00|8783.7|8782.2|8783.6|8782.1|8784|8782.5|8783|8781.5|173
1674526800000|2023-01-24 02:20:00|8783.5|8782|8782.6|8781.1|8783.6|8782.1|8782.3|8780.8|181
1674527100000|2023-01-24 02:25:00|8782.5|8781|8782.7|8781.2|8783.3|8781.6|8782.5|8781|156
1674527400000|2023-01-24 02:30:00|8782.8|8781.3|8782.2|8780.7|8782.9|8781.4|8782|8780.5|165
1674527700000|2023-01-24 02:35:00|8782.3|8780.8|8782.3|8780.8|8782.6|8781.1|8782.1|8780.6|111
1674528000000|2023-01-24 02:40:00|8782.2|8780.7|8782.3|8780.8|8782.5|8781|8780.8|8779.3|246
1674528300000|2023-01-24 02:45:00|8782.4|8780.9|8783.1|8781.6|8783.6|8782.1|8782.3|8780.8|164
1674528600000|2023-01-24 02:50:00|8783|8781.5|8781.6|8780.1|8783.2|8781.6|8781.6|8780.1|200
1674528900000|2023-01-24 02:55:00|8781.5|8780|8782.8|8781.3|8783.1|8781.6|8781|8779.5|231
1674529200000|2023-01-24 03:00:00|8783|8781.5|8782.1|8780.6|8783.1|8781.6|8781.5|8780|329
1674529500000|2023-01-24 03:05:00|8782.2|8780.7|8781.1|8779.6|8782.5|8781|8781|8779.4|251
1674529800000|2023-01-24 03:10:00|8781|8779.5|8782.8|8781.3|8783|8781.5|8780.5|8779|182
1674530100000|2023-01-24 03:15:00|8782.4|8780.9|8783|8781.5|8783.6|8781.9|8782.3|8780.8|214
1674530400000|2023-01-24 03:20:00|8783.1|8781.6|8783.3|8781.8|8784.3|8782.8|8783|8781.5|203
1674530700000|2023-01-24 03:25:00|8783.4|8781.9|8783.2|8781.7|8784|8782.2|8783|8781.4|167
1674531000000|2023-01-24 03:30:00|8783.1|8781.6|8782.9|8781.4|8783.4|8781.7|8782.3|8780.4|193
1674531300000|2023-01-24 03:35:00|8782.8|8781.3|8782.3|8780.8|8782.8|8781.3|8781.9|8780.2|109
1674531600000|2023-01-24 03:40:00|8782.4|8780.9|8783|8781.5|8783.8|8782.3|8782.2|8780.7|199
1674531900000|2023-01-24 03:45:00|8782.9|8781.4|8783|8781.5|8784|8782.5|8782.7|8781.2|194
1674532200000|2023-01-24 03:50:00|8783.1|8781.6|8782.8|8781.3|8783.2|8781.7|8782.4|8780.9|138
1674532500000|2023-01-24 03:55:00|8782.5|8781|8783.8|8782.3|8783.9|8782.4|8782.1|8780.6|149
1674532800000|2023-01-24 04:00:00|8783.9|8782.4|8783.5|8782|8784.6|8783.1|8783.2|8781.7|211
1674533100000|2023-01-24 04:05:00|8783.7|8782.2|8783.5|8782|8783.9|8782.4|8783|8781.4|286
1674533400000|2023-01-24 04:10:00|8783.6|8782.1|8784.8|8783.3|8784.9|8783.4|8783.2|8781.7|165
1674533700000|2023-01-24 04:15:00|8785|8783.5|8783.5|8782|8785.3|8783.8|8783.5|8781.7|204
1674534000000|2023-01-24 04:20:00|8783.3|8781.8|8783.1|8781.6|8783.6|8782|8782.7|8781.1|183
1674534300000|2023-01-24 04:25:00|8783.2|8781.7|8783|8781.5|8783.4|8781.9|8782.3|8780.7|118
1674534600000|2023-01-24 04:30:00|8783.1|8781.6|8782.8|8781.3|8783.2|8781.7|8782.5|8781|91
1674534900000|2023-01-24 04:35:00|8782.9|8781.4|8784.3|8782.8|8784.3|8782.8|8782.8|8781.3|117
1674535200000|2023-01-24 04:40:00|8784.4|8782.9|8784.2|8782.7|8784.5|8783|8783.8|8782.3|139
1674535500000|2023-01-24 04:45:00|8784.1|8782.6|8784|8782.5|8784.3|8782.8|8783.6|8782.1|129
1674535800000|2023-01-24 04:50:00|8783.9|8782.4|8782.7|8781.2|8784|8782.5|8782.4|8780.9|93
1674536100000|2023-01-24 04:55:00|8782.6|8781.1|8783.3|8781.8|8783.9|8782.4|8782.5|8781|115
1674536400000|2023-01-24 05:00:00|8783.4|8781.9|8783.4|8781.9|8784.5|8783.2|8782.8|8781.3|113
1674536700000|2023-01-24 05:05:00|8783.2|8781.7|8783.2|8781.7|8783.6|8782.1|8783|8781.5|147
1674537000000|2023-01-24 05:10:00|8783.3|8781.8|8783.2|8781.7|8783.4|8782.1|8782.7|8781.2|140
1674537300000|2023-01-24 05:15:00|8783.3|8781.8|8783.2|8781.7|8783.5|8782|8782.7|8781.2|133
1674537600000|2023-01-24 05:20:00|8783.3|8781.8|8781.5|8780|8783.4|8781.9|8781.5|8780|138
1674537900000|2023-01-24 05:25:00|8781.6|8780.1|8781.2|8779.7|8781.9|8780.4|8780.9|8779.4|253
1674538200000|2023-01-24 05:30:00|8781.1|8779.6|8781.7|8780.2|8781.8|8780.3|8780.6|8779.1|209
1674538500000|2023-01-24 05:35:00|8781.6|8780.1|8781.5|8780|8781.9|8780.4|8780.6|8779.1|126
1674538800000|2023-01-24 05:40:00|8781.4|8779.9|8781.9|8780.4|8782.1|8780.5|8780.3|8778.8|201
1674539100000|2023-01-24 05:45:00|8782|8780.5|8783.3|8781.8|8783.3|8781.8|8781.9|8780.3|202
1674539400000|2023-01-24 05:50:00|8783.2|8781.7|8782.6|8781.1|8783.3|8781.8|8782.4|8780.9|151
1674539700000|2023-01-24 05:55:00|8782.5|8781|8782.8|8781.3|8783.2|8781.7|8781.6|8780.1|218
1674540000000|2023-01-24 06:00:00|8782.9|8781.4|8781.9|8780.4|8783.3|8781.8|8781.2|8779.7|253
1674540300000|2023-01-24 06:05:00|8781.8|8780.3|8783.5|8782|8783.6|8782.1|8781.4|8779.9|220
1674540600000|2023-01-24 06:10:00|8783.4|8781.9|8783.3|8781.8|8783.7|8782.3|8782.9|8781.4|165
1674540900000|2023-01-24 06:15:00|8783.2|8781.7|8783.3|8781.8|8784|8782.7|8783.1|8781.7|112
1674541200000|2023-01-24 06:20:00|8783.2|8781.7|8782|8780.5|8783.8|8782|8782|8780.5|121
1674541500000|2023-01-24 06:25:00|8782.1|8780.6|8783.3|8781.8|8783.6|8782.1|8782|8780.5|216
1674541800000|2023-01-24 06:30:00|8783.2|8781.7|8781.6|8780.1|8783.4|8781.9|8781.6|8780.1|248
1674542100000|2023-01-24 06:35:00|8781.5|8780|8780.5|8779|8781.9|8780.4|8779.9|8778.4|231
1674542400000|2023-01-24 06:40:00|8780.6|8779.1|8777.8|8776.3|8782.6|8781.1|8777.2|8775.7|357
1674542700000|2023-01-24 06:45:00|8777.7|8776.2|8778.3|8776.8|8779.4|8777.9|8777.2|8775.7|306
1674543000000|2023-01-24 06:50:00|8778.4|8776.9|8779.9|8778.4|8781.3|8779.6|8778|8776.5|282
1674543300000|2023-01-24 06:55:00|8780|8778.5|8779.6|8778.1|8780.6|8779.1|8778.4|8776.9|372
1674543600000|2023-01-24 07:00:00|8780|8777.4|8782.8|8781.3|8783.4|8782.1|8779.2|8777.3|441
1674543900000|2023-01-24 07:05:00|8782.9|8781.4|8785.5|8784|8785.7|8784.5|8782.6|8781.1|320
1674544200000|2023-01-24 07:10:00|8785.2|8783.7|8788|8786.5|8789.6|8787.9|8785.2|8783.7|404
1674544500000|2023-01-24 07:15:00|8787.9|8786.4|8786.9|8785.4|8787.9|8786.4|8784.4|8782.9|330
1674544800000|2023-01-24 07:20:00|8787|8785.5|8781.4|8779.9|8787|8785.5|8781|8779.8|375
1674545100000|2023-01-24 07:25:00|8781.3|8779.8|8782.6|8781.1|8782.7|8781.2|8779.3|8778|307
1674545400000|2023-01-24 07:30:00|8782.7|8781.2|8783.3|8781.8|8784.1|8782.6|8781.5|8780.5|349
1674545700000|2023-01-24 07:35:00|8783.4|8781.9|8784.4|8782.9|8786.7|8785.3|8783.1|8781.7|346
1674546000000|2023-01-24 07:40:00|8784.3|8782.8|8783.1|8781.6|8784.4|8782.9|8781.7|8780.5|373
1674546300000|2023-01-24 07:45:00|8783|8781.5|8779.5|8778|8783.4|8781.9|8776.9|8776|306
1674546600000|2023-01-24 07:50:00|8779.6|8778.1|8777.7|8776.2|8780.2|8778.7|8777.1|8775.6|362
1674546900000|2023-01-24 07:55:00|8777.6|8776.1|8778.7|8777.2|8778.9|8777.7|8776.1|8774.7|361
1674547200000|2023-01-24 08:00:00|8778.9|8777.4|8779.6|8778.1|8780.6|8779.5|8777.2|8775.8|488
1674547500000|2023-01-24 08:05:00|8779.7|8778.2|8782.9|8781.4|8783.9|8782.6|8779.7|8778.2|400
1674547800000|2023-01-24 08:10:00|8783|8781.5|8783.5|8781|8784|8782.7|8780.1|8778.6|414
1674548100000|2023-01-24 08:15:00|8783.7|8781.8|8778.8|8777.3|8783.7|8781.8|8778|8776.5|464
1674548400000|2023-01-24 08:20:00|8778.7|8777.2|8779.6|8778.1|8780.4|8779.3|8778.3|8777|301
1674548700000|2023-01-24 08:25:00|8779.7|8778.2|8781.8|8778|8782|8780.8|8778.2|8777|524
1674549000000|2023-01-24 08:30:00|8781.4|8777.6|8772.9|8771.4|8782|8777.9|8770.9|8769.8|866
1674549300000|2023-01-24 08:35:00|8772.3|8770.8|8769|8767.5|8775.5|8774.3|8768.7|8767.2|665
1674549600000|2023-01-24 08:40:00|8769.1|8767.6|8771.6|8770.7|8773|8771.7|8767.7|8766.5|500
1674549900000|2023-01-24 08:45:00|8771.5|8770.6|8773.4|8771.9|8775.6|8774.7|8771.2|8770|393
1674550200000|2023-01-24 08:50:00|8773.6|8772.1|8775.1|8774.2|8775.6|8774.3|8773.6|8772.1|303
1674550500000|2023-01-24 08:55:00|8775.2|8774.3|8776.7|8774.3|8776.9|8775.5|8775.1|8773.9|293
1674550800000|2023-01-24 09:00:00|8776.6|8774|8776.8|8775.9|8778.8|8777.3|8775.4|8774|507
1674551100000|2023-01-24 09:05:00|8776.9|8776|8775.4|8774.5|8778.8|8777.8|8775.1|8773.8|376
1674551400000|2023-01-24 09:10:00|8775.5|8774.6|8775.7|8774.2|8778|8776.6|8774.7|8773.4|311
1674551700000|2023-01-24 09:15:00|8775.8|8774.3|8776|8774.5|8776.7|8775.6|8774.5|8773.2|326
1674552000000|2023-01-24 09:20:00|8775.9|8774.4|8780.6|8779.7|8780.7|8779.8|8775.1|8773.6|430
1674552300000|2023-01-24 09:25:00|8781|8779.5|8785.5|8779.4|8785.5|8781.9|8779.1|8776.2|477
1674552600000|2023-01-24 09:30:00|8784.3|8780.8|8801.8|8800.3|8803.1|8801.6|8783.9|8779.5|1054
1674552900000|2023-01-24 09:35:00|8801.7|8800.2|8804.1|8802.6|8804.6|8803.4|8799.9|8798.4|572
1674553200000|2023-01-24 09:40:00|8803.9|8802.4|8807.2|8805.7|8809.5|8808.3|8801.8|8800.3|578
1674553500000|2023-01-24 09:45:00|8807.1|8805.6|8814.7|8813.2|8818.2|8816.8|8806|8804.5|598
1674553800000|2023-01-24 09:50:00|8814.8|8813.3|8811.9|8810.4|8815.8|8814.3|8808|8806.7|604
1674554100000|2023-01-24 09:55:00|8812|8810.5|8808.8|8807.3|8820.4|8818.9|8808.2|8806.7|772
1674554400000|2023-01-24 10:00:00|8808.9|8807.4|8815.7|8814.2|8820.2|8818.9|8807.8|8806.3|720
1674554700000|2023-01-24 10:05:00|8815.4|8813.9|8816.7|8815.2|8820.3|8819.2|8814.7|8813.2|565
1674555000000|2023-01-24 10:10:00|8816.8|8815.3|8820.5|8819|8825.1|8823.6|8816.4|8815|550
1674555300000|2023-01-24 10:15:00|8820.1|8818.6|8822.2|8821.3|8823.5|8822|8815.6|8814.4|629
1674555600000|2023-01-24 10:20:00|8822.1|8821.2|8827.4|8825.9|8828.5|8827|8818.8|8817.7|616
1674555900000|2023-01-24 10:25:00|8827.5|8826|8824.1|8822.6|8828|8826.5|8821.4|8819.9|407
1674556200000|2023-01-24 10:30:00|8824.2|8822.7|8819.2|8817.7|8827.1|8825.6|8818.4|8817.2|440
1674556500000|2023-01-24 10:35:00|8819.3|8817.8|8822.6|8821.1|8823.6|8822.3|8818.6|8817.2|503
1674556800000|2023-01-24 10:40:00|8822.5|8821|8824.3|8822.8|8825.9|8824.4|8822.2|8820.7|518
1674557100000|2023-01-24 10:45:00|8824.4|8822.9|8822.4|8820.9|8824.6|8823.1|8819.3|8817.9|493
1674557400000|2023-01-24 10:50:00|8822.5|8821|8826|8824.5|8829.7|8828.4|8821.8|8820.7|373
1674557700000|2023-01-24 10:55:00|8826.1|8824.6|8820.2|8818.7|8827.4|8825.9|8819.9|8818.6|440
1674558000000|2023-01-24 11:00:00|8820.1|8819.2|8819|8817.5|8824.1|8822.6|8817.8|8816.5|528
1674558300000|2023-01-24 11:05:00|8818.8|8817.3|8822.2|8820.7|8822.7|8821.8|8818.2|8816.8|430
1674558600000|2023-01-24 11:10:00|8821.9|8821|8822.2|8820.7|8824.1|8822.9|8820.7|8819.7|356
1674558900000|2023-01-24 11:15:00|8822.3|8820.8|8823.9|8823|8824.9|8823.7|8820.6|8819.6|337
1674559200000|2023-01-24 11:20:00|8824.2|8822.7|8824.9|8824|8829.1|8827.6|8823|8821.9|470
1674559500000|2023-01-24 11:25:00|8825.3|8823.8|8824.4|8823.5|8827.7|8826.2|8823.1|8822|443
1674559800000|2023-01-24 11:30:00|8824.5|8823.6|8822|8820.5|8825.8|8824.5|8821.5|8820.2|335
1674560100000|2023-01-24 11:35:00|8821.9|8820.4|8822.8|8821.3|8823.3|8821.9|8821.2|8820|282
1674560400000|2023-01-24 11:40:00|8822.9|8821.4|8822.6|8821.7|8824.2|8822.8|8821.1|8819.9|380
1674560700000|2023-01-24 11:45:00|8822.7|8821.8|8821.4|8819.9|8823.9|8822.8|8820.3|8819.1|348
1674561000000|2023-01-24 11:50:00|8821.3|8819.8|8820.7|8819.8|8822.2|8821|8820.3|8819.3|347
1674561300000|2023-01-24 11:55:00|8820.6|8819.7|8824.8|8823.9|8826.7|8825.8|8820.5|8819.6|509
1674561600000|2023-01-24 12:00:00|8825.1|8823.6|8824.6|8823.7|8827.4|8826.3|8823.7|8822.2|446
1674561900000|2023-01-24 12:05:00|8824.7|8823.8|8826.4|8824.9|8826.8|8825.5|8822.9|8821.7|338
1674562200000|2023-01-24 12:10:00|8826.1|8825.2|8829|8827.5|8829.8|8828.6|8825.4|8824.1|403
1674562500000|2023-01-24 12:15:00|8828.9|8827.4|8827.3|8826.4|8828.9|8827.6|8826.8|8825.5|261
1674562800000|2023-01-24 12:20:00|8827.4|8826.5|8828.6|8827.7|8830.4|8829.2|8827.4|8826.2|267
1674563100000|2023-01-24 12:25:00|8828.7|8827.8|8832.3|8830.8|8834.1|8832.9|8828.7|8827.5|362
1674563400000|2023-01-24 12:30:00|8832.2|8830.7|8836.6|8835.1|8838.5|8837.4|8832|8830.7|465
1674563700000|2023-01-24 12:35:00|8836.2|8835.3|8836.6|8835.7|8840.3|8839|8833.1|8831.9|476
1674564000000|2023-01-24 12:40:00|8836.5|8835.6|8841.8|8840.3|8841.9|8840.6|8836.4|8835|446
1674564300000|2023-01-24 12:45:00|8841.9|8840.9|8837.1|8835.6|8842.5|8841.4|8835.8|8834.7|416
1674564600000|2023-01-24 12:50:00|8836.8|8835.9|8836.2|8835.3|8837.2|8836|8833.9|8833|334
1674564900000|2023-01-24 12:55:00|8835.9|8835|8838.2|8837.3|8839.3|8838.3|8835.2|8834.3|492
1674565200000|2023-01-24 13:00:00|8837.9|8837|8838.3|8837.4|8840.4|8839.3|8836.2|8835.2|608
1674565500000|2023-01-24 13:05:00|8838.2|8837.3|8839|8837.5|8839.2|8838.2|8835.5|8834.4|415
1674565800000|2023-01-24 13:10:00|8838.6|8837.7|8837|8836.1|8841.7|8840.8|8836.6|8835.5|433
1674566100000|2023-01-24 13:15:00|8837.3|8835.8|8835.3|8834.4|8839.4|8838.3|8835.3|8834|423
1674566400000|2023-01-24 13:20:00|8835.7|8834.8|8841.2|8840.3|8841.7|8840.5|8835.4|8833.9|463
1674566700000|2023-01-24 13:25:00|8841.3|8840.4|8845.1|8843.6|8845.3|8844.4|8841.1|8840.1|525
1674567000000|2023-01-24 13:30:00|8845.2|8843.7|8841.6|8840.7|8845.6|8844.7|8841|8840.1|478
1674567300000|2023-01-24 13:35:00|8841.5|8840.6|8845.4|8844.5|8845.9|8844.8|8841.4|8840.2|479
1674567600000|2023-01-24 13:40:00|8845.5|8844.6|8843.7|8842.8|8845.7|8844.7|8842.6|8841.5|453
1674567900000|2023-01-24 13:45:00|8844|8842.5|8843.3|8841.8|8844.3|8843|8842.1|8840.9|440
1674568200000|2023-01-24 13:50:00|8843.2|8841.7|8838|8837.1|8843.2|8842.1|8837.7|8836.8|560
1674568500000|2023-01-24 13:55:00|8838.4|8836.9|8840|8839.1|8840.9|8839.7|8837.9|8836.7|422
1674568800000|2023-01-24 14:00:00|8840.2|8839.3|8836.4|8834.9|8841.4|8840.1|8836|8834.8|464
1674569100000|2023-01-24 14:05:00|8836.5|8835|8840.5|8839|8840.8|8839.9|8835.3|8833.8|545
1674569400000|2023-01-24 14:10:00|8840.4|8838.9|8839|8837.5|8842.2|8841|8838.2|8837|556
1674569700000|2023-01-24 14:15:00|8839.1|8837.6|8838|8837.1|8840.4|8838.9|8836|8834.9|575
1674570000000|2023-01-24 14:20:00|8838.1|8837.2|8836.7|8835.2|8838.6|8837.2|8834.2|8832.7|454
1674570300000|2023-01-24 14:25:00|8836.6|8835.1|8836.9|8835.4|8837.3|8836.1|8833.8|8832.6|479
1674570600000|2023-01-24 14:30:00|8836.4|8835.5|8838|8836.5|8840.1|8838.8|8836|8834.7|585
1674570900000|2023-01-24 14:35:00|8837.9|8836.4|8841.4|8839.9|8841.4|8840.1|8837.1|8835.8|564
1674571200000|2023-01-24 14:40:00|8841.3|8839.8|8842.6|8839.9|8843.4|8841.6|8840|8838.7|599
1674571500000|2023-01-24 14:45:00|8843.7|8839.6|8843.7|8842.8|8848|8846.5|8840.6|8837.3|1213
1674571800000|2023-01-24 14:50:00|8843.8|8842.9|8840|8838.5|8844.5|8843.5|8839|8837.7|822
1674572100000|2023-01-24 14:55:00|8839.8|8838.3|8840.3|8838.8|8844.7|8843.3|8837.4|8835.9|848
1674572400000|2023-01-24 15:00:00|8840.4|8838.9|8833.6|8832.1|8840.4|8838.9|8830.4|8829.3|929
1674572700000|2023-01-24 15:05:00|8833.7|8832.2|8831|8829.5|8835.5|8834.4|8830.5|8829.5|786
1674573000000|2023-01-24 15:10:00|8830.8|8829.9|8833.1|8831.6|8837.2|8835.7|8830.8|8829.5|773
1674573300000|2023-01-24 15:15:00|8833|8831.5|8832.2|8830.7|8833.9|8833|8828.9|8827.9|775
1674573600000|2023-01-24 15:20:00|8832.1|8831.3|8836|8835.1|8837.4|8836.1|8831.9|8830.4|557
1674573900000|2023-01-24 15:25:00|8835.9|8835|8833.1|8831.6|8836.6|8835.3|8831.7|8830.5|723
1674574200000|2023-01-24 15:30:00|8833|8831.5|8836.1|8834.6|8836.3|8834.8|8831.8|8830.4|606
1674574500000|2023-01-24 15:35:00|8836.2|8834.7|8834.8|8833.3|8836.6|8835.1|8833.3|8832|593
1674574800000|2023-01-24 15:40:00|8834.7|8833.2|8831.4|8829.9|8838|8836.5|8830.9|8829.4|644
1674575100000|2023-01-24 15:45:00|8831.3|8829.8|8829.6|8828.1|8832.5|8831|8825.9|8824.6|829
1674575400000|2023-01-24 15:50:00|8829.8|8828.3|8831.6|8830.1|8835.1|8834.1|8823.4|8821.9|995
1674575700000|2023-01-24 15:55:00|8831.3|8830.4|8831.4|8830.5|8832.9|8831.7|8829.3|8828.3|883
1674576000000|2023-01-24 16:00:00|8831.5|8830.6|8832.8|8831.9|8834.4|8833.4|8831|8829.9|564
1674576300000|2023-01-24 16:05:00|8832.9|8832|8831.8|8830.3|8833.9|8832.8|8831.1|8829.8|470
1674576600000|2023-01-24 16:10:00|8831.9|8830.4|8830.2|8829.3|8832.7|8831.4|8829.8|8828.7|410
1674576900000|2023-01-24 16:15:00|8829.9|8829|8831.2|8830.3|8833.5|8832.1|8829.5|8828.4|367
1674577200000|2023-01-24 16:20:00|8831.3|8830.4|8826|8825.1|8831.6|8830.7|8825.8|8824.8|412
1674577500000|2023-01-24 16:25:00|8826.1|8825.2|8825.5|8824|8827.3|8826.4|8823.6|8822.5|477
1674577800000|2023-01-24 16:30:00|8825.4|8823.9|8824.3|8822.8|8826.5|8825.3|8821.5|8820.4|581
1674578100000|2023-01-24 16:35:00|8824.4|8822.9|8823.9|8823|8825.4|8824.3|8823|8821.9|407
1674578400000|2023-01-24 16:40:00|8823.8|8822.9|8825.5|8824.6|8826.6|8825.7|8823.4|8822.2|413
1674578700000|2023-01-24 16:45:00|8825.6|8824.7|8824.7|8823.8|8826.5|8825.6|8823.5|8822.4|404
1674579000000|2023-01-24 16:50:00|8824.8|8823.9|8824.4|8823.5|8826.1|8825.2|8823.5|8822.6|379
1674579300000|2023-01-24 16:55:00|8824.3|8823.4|8823.7|8822.8|8824.6|8823.7|8822.7|8821.8|354
1674579600000|2023-01-24 17:00:00|8823.6|8822.7|8824.6|8823.7|8825.7|8824.6|8822.8|8821.9|405
1674579900000|2023-01-24 17:05:00|8824.3|8823.4|8824.3|8823.4|8826.5|8825.6|8823.3|8822.4|333
1674580200000|2023-01-24 17:10:00|8824.2|8823.3|8819.4|8817.9|8825|8823.9|8818.8|8817.4|503
1674580500000|2023-01-24 17:15:00|8819.3|8817.8|8818.1|8816.6|8820.3|8819|8817.8|8816.6|411
1674580800000|2023-01-24 17:20:00|8818|8816.5|8824.2|8822.7|8824.4|8822.9|8817.5|8816|504
1674581100000|2023-01-24 17:25:00|8824.3|8822.8|8827.2|8825.7|8827.3|8825.8|8824|8822.7|363
1674581400000|2023-01-24 17:30:00|8827.1|8825.6|8831.1|8829.6|8831.6|8830.5|8826.6|8825.4|346
1674581700000|2023-01-24 17:35:00|8831|8829.5|8829.6|8828.7|8833.5|8832.2|8829.6|8828.7|279
1674582000000|2023-01-24 17:40:00|8829.5|8828.6|8827.5|8826.6|8829.6|8828.7|8827.4|8826.4|303
1674582300000|2023-01-24 17:45:00|8827.6|8826.7|8828.7|8827.8|8829.3|8828.1|8826.8|8825.8|294
1674582600000|2023-01-24 17:50:00|8828.6|8827.7|8828.7|8827.8|8829.5|8828.6|8828.4|8827.5|245
1674582900000|2023-01-24 17:55:00|8828.6|8827.7|8830|8829.1|8831.2|8830.2|8828.5|8827.4|254
1674583200000|2023-01-24 18:00:00|8830.1|8829.2|8829.3|8827.8|8830.1|8829.2|8826.4|8825.5|372
1674583500000|2023-01-24 18:05:00|8829|8828.1|8828.1|8827.2|8829.3|8828.4|8827.9|8827|261
1674583800000|2023-01-24 18:10:00|8828.2|8827.3|8824.4|8823.5|8828.2|8827.3|8824.4|8823.5|248
1674584100000|2023-01-24 18:15:00|8824.3|8823.4|8824.6|8823.7|8825.3|8824.4|8824.1|8823|263
1674584400000|2023-01-24 18:20:00|8824.5|8823.6|8823.6|8822.7|8825|8823.8|8823.5|8822.3|245
1674584700000|2023-01-24 18:25:00|8823.7|8822.8|8822.9|8822|8824.2|8822.9|8822.8|8821.8|213
1674585000000|2023-01-24 18:30:00|8823|8822.1|8822.3|8820.8|8823.6|8822.5|8821.4|8820.3|208
1674585300000|2023-01-24 18:35:00|8822|8821.1|8822.3|8821.4|8823.1|8822.2|8821.9|8820.8|333
1674585600000|2023-01-24 18:40:00|8822.4|8821.5|8821.8|8820.9|8822.4|8821.5|8820.9|8820|304
1674585900000|2023-01-24 18:45:00|8821.7|8820.8|8822.1|8821.2|8823.4|8822.2|8821.5|8820.3|291
1674586200000|2023-01-24 18:50:00|8822|8821.1|8820.2|8819.3|8823.2|8822|8819.9|8819|250
1674586500000|2023-01-24 18:55:00|8820.3|8819.4|8823|8822.1|8823.2|8822.3|8820.2|8819.3|237
1674586800000|2023-01-24 19:00:00|8823.1|8822.2|8825.5|8824.6|8826.5|8825.6|8823|8821.9|321
1674587100000|2023-01-24 19:05:00|8825.6|8824.7|8822.9|8821.4|8825.7|8824.7|8822.7|8821.2|247
1674587400000|2023-01-24 19:10:00|8822.8|8821.3|8821.8|8820.9|8822.8|8821.5|8820.9|8819.9|227
1674587700000|2023-01-24 19:15:00|8821.9|8821|8823.4|8822.5|8824.2|8823|8821.9|8820.9|217
1674588000000|2023-01-24 19:20:00|8823.5|8822.6|8822.6|8821.1|8824.1|8822.9|8822.4|8821.1|169
1674588300000|2023-01-24 19:25:00|8822.3|8821.4|8821.7|8820.2|8823.9|8822.6|8821.5|8820.1|238
1674588600000|2023-01-24 19:30:00|8821.6|8820.1|8821.2|8820.3|8821.6|8820.5|8820.4|8819.2|221
1674588900000|2023-01-24 19:35:00|8821.1|8820.2|8822.3|8821.4|8822.8|8821.5|8821.1|8819.7|213
1674589200000|2023-01-24 19:40:00|8822.5|8821.6|8821|8820.1|8822.9|8821.8|8820.3|8819.4|202
1674589500000|2023-01-24 19:45:00|8821.1|8820.2|8823|8821.5|8823|8821.6|8821|8819.8|222
1674589800000|2023-01-24 19:50:00|8822.7|8821.8|8823.8|8822.9|8823.9|8823|8821.7|8820.4|248
1674590100000|2023-01-24 19:55:00|8823.7|8822.8|8822.6|8821.7|8823.8|8822.9|8822.2|8821.1|287
1674590400000|2023-01-24 20:00:00|8822.5|8821.6|8821.3|8820.4|8823.1|8822.2|8821.1|8820|371
1674590700000|2023-01-24 20:05:00|8821.2|8820.3|8824.4|8822.9|8824.5|8823|8821.1|8820.2|218
1674591000000|2023-01-24 20:10:00|8824.5|8823|8824.8|8823.9|8825.6|8824.4|8823.9|8822.6|199
1674591300000|2023-01-24 20:15:00|8824.7|8823.8|8824.3|8823.4|8825.7|8824.7|8823.6|8822.6|290
1674591600000|2023-01-24 20:20:00|8824.2|8823.3|8825|8824.1|8825.9|8824.8|8824.1|8822.9|183
1674591900000|2023-01-24 20:25:00|8824.9|8824|8825.3|8823.8|8825.7|8824.4|8824|8823|239
1674592200000|2023-01-24 20:30:00|8825.2|8823.7|8825.2|8823.7|8826|8824.8|8824.8|8823.4|315
1674592500000|2023-01-24 20:35:00|8825.3|8823.8|8823.8|8822.3|8825.4|8824.4|8823.7|8822.2|294
1674592800000|2023-01-24 20:40:00|8823.9|8822.4|8825.7|8824.8|8826.3|8825.1|8823.5|8822.4|368
1674593100000|2023-01-24 20:45:00|8825.9|8825|8825.9|8824.4|8826.6|8825.6|8825|8823.7|263
1674593400000|2023-01-24 20:50:00|8826|8824.5|8824.2|8822.7|8826|8824.9|8823.9|8822.7|271
1674593700000|2023-01-24 20:55:00|8824.3|8822.8|8822.4|8820.9|8824.4|8823|8822.1|8820.9|391
1674594000000|2023-01-24 21:00:00|8822.5|8821|8824.6|8823.7|8825.3|8823.9|8821.9|8820.6|479
1674594300000|2023-01-24 21:05:00|8824.5|8823.6|8824.5|8823|8825.3|8824|8823.9|8822.6|219
1674594600000|2023-01-24 21:10:00|8824.2|8823.3|8824.2|8822.7|8824.5|8823.5|8823.6|8822.3|185
1674594900000|2023-01-24 21:15:00|8824.3|8822.8|8823.8|8822.3|8824.7|8823.4|8823.2|8822.1|199
1674595200000|2023-01-24 21:20:00|8823.7|8822.2|8823.4|8822.5|8823.8|8822.7|8822.9|8821.5|122
1674595500000|2023-01-24 21:25:00|8823.3|8822.4|8823.5|8822|8824.3|8823.1|8823|8821.8|295
1674595800000|2023-01-24 21:30:00|8823.4|8821.9|8824.4|8823.5|8824.7|8823.5|8822.7|8821.5|160
1674596100000|2023-01-24 21:35:00|8824.5|8823.6|8824.8|8823.9|8825.3|8823.9|8823.9|8822.8|149
1674596400000|2023-01-24 21:40:00|8824.7|8823.8|8824.4|8822.9|8825.4|8823.9|8824|8822.7|236
1674596700000|2023-01-24 21:45:00|8824.5|8823|8823.5|8822|8824.5|8823|8822.8|8821.3|332
1674597000000|2023-01-24 21:50:00|8823.6|8822.1|8823.4|8821.9|8824.4|8822.6|8822.8|8820.8|280
1674597300000|2023-01-24 21:55:00|8823.5|8822|8833.2|8822.2|8833.2|8823.4|8823.3|8820.5|444
1674597600000|2023-01-24 22:00:00|8834.5|8823.5|8834|8823|8834.7|8823.7|8833.2|8822.2|46
1674597900000|2023-01-24 22:05:00|8833.9|8822.9|8833.9|8822.9|8834|8823|8832|8821|66
1674598200000|2023-01-24 22:10:00|8833.7|8822.7|8833.4|8822.4|8833.8|8822.8|8833.1|8822.1|29
1674598500000|2023-01-24 22:15:00|8833.5|8822.5|8834.9|8823.9|8835.8|8824.8|8833.2|8822.2|877
1674598800000|2023-01-24 22:20:00|8835|8824|8834.8|8823.8|8835.5|8824.5|8834.2|8823.2|1005
1674599100000|2023-01-24 22:25:00|8835|8824|8834.1|8823.1|8835.1|8824.6|8832.1|8822.7|1292
1674599400000|2023-01-24 22:30:00|8834.2|8823.2|8829.2|8820.3|8834.6|8824.1|8827.3|8819.7|1326
1674599700000|2023-01-24 22:35:00|8829.3|8820.4|8831.8|8821.9|8832.8|8823.3|8828.1|8819.8|995
1674600000000|2023-01-24 22:40:00|8831.5|8821.8|8832|8821|8833.1|8822.7|8829.5|8820.7|266
1674600300000|2023-01-24 22:45:00|8831.2|8821.4|8833|8823.2|8833.5|8823.2|8829.3|8820.2|975
1674600600000|2023-01-24 22:50:00|8832.7|8823.6|8830.9|8822.5|8833.5|8825.7|8830.8|8820|938
1674600900000|2023-01-24 22:55:00|8831.1|8822.2|8832.8|8821.8|8834|8824|8830.5|8820.5|1541
1674601200000|2023-01-24 23:00:00|8832.7|8821.7|8826.8|8824.5|8832.7|8825.4|8826.8|8818|493
1674601500000|2023-01-24 23:05:00|8827|8824.2|8827.5|8824.6|8827.9|8825|8825.5|8822|790
1674601800000|2023-01-24 23:10:00|8827.6|8824.8|8828.3|8825.4|8828.8|8826|8826.9|8823.6|287
1674602100000|2023-01-24 23:15:00|8828.6|8824.7|8827.8|8825.6|8828.6|8826.2|8826.9|8824.7|411
1674602400000|2023-01-24 23:20:00|8827.4|8825.9|8829.6|8828.1|8829.9|8828.1|8827.2|8825.2|370
1674602700000|2023-01-24 23:25:00|8829.5|8828|8830|8828.5|8831|8829.4|8829|8827.5|307
1674603000000|2023-01-24 23:30:00|8830.2|8828.7|8827.4|8825.9|8831.3|8829.7|8827.1|8825.5|345
1674603300000|2023-01-24 23:35:00|8827.5|8826|8826.8|8825.3|8828.2|8826.7|8826.8|8825.3|216
1674603600000|2023-01-24 23:40:00|8826.9|8825.4|8827.8|8826.3|8828.4|8826.9|8826.5|8824.7|253
1674603900000|2023-01-24 23:45:00|8827.9|8826.4|8828.5|8827|8829.3|8827.8|8827.8|8826.1|313
1674604200000|2023-01-24 23:50:00|8828.3|8826.8|8830.8|8829.3|8831.3|8829.4|8828.3|8826.8|337
1674604500000|2023-01-24 23:55:00|8830.7|8829.2|8831.7|8830.2|8833|8831.3|8830.6|8828.6|303
1674604800000|2023-01-25 00:00:00|8831.6|8830.1|8829.7|8828.2|8833|8831.5|8829.7|8828.2|235
1674605100000|2023-01-25 00:05:00|8829.8|8828.3|8831.5|8830|8832.3|8830.3|8829.8|8828.3|203
1674605400000|2023-01-25 00:10:00|8831.4|8829.9|8831.4|8829.9|8831.8|8830.4|8830.8|8828.8|192
1674605700000|2023-01-25 00:15:00|8831.3|8829.8|8834|8832.5|8834|8832.5|8830.8|8829.3|225
1674606000000|2023-01-25 00:20:00|8833.9|8832.4|8834|8832.5|8834.4|8832.9|8833.3|8831.8|136
1674606300000|2023-01-25 00:25:00|8834.1|8832.6|8834.3|8832.8|8835.1|8833.8|8833.8|8832.3|131
1674606600000|2023-01-25 00:30:00|8834.4|8832.9|8836.9|8835.4|8837.3|8835.8|8834.2|8832.5|556
1674606900000|2023-01-25 00:35:00|8837|8835.5|8837.7|8836.2|8838.8|8837.3|8836.6|8835.1|373
1674607200000|2023-01-25 00:40:00|8837.8|8836.3|8838.1|8836.6|8838.6|8837.1|8836.3|8834.8|277
1674607500000|2023-01-25 00:45:00|8838.2|8836.7|8836|8834.5|8838.3|8836.8|8835.8|8834.3|349
1674607800000|2023-01-25 00:50:00|8836.1|8834.6|8835.4|8833.9|8838.7|8837.2|8834.6|8833.1|394
1674608100000|2023-01-25 00:55:00|8835.3|8833.8|8834.1|8832.6|8836|8834.5|8833.9|8832.4|289
1674608400000|2023-01-25 01:00:00|8834.2|8832.7|8833.8|8832.3|8835.2|8833.7|8832.1|8830.6|390
1674608700000|2023-01-25 01:05:00|8833.9|8832.4|8840.8|8839.3|8840.8|8839.3|8833.7|8832.2|428
1674609000000|2023-01-25 01:10:00|8840.9|8839.4|8839.3|8837.8|8840.9|8839.4|8837.7|8836.2|367
1674609300000|2023-01-25 01:15:00|8839.4|8837.9|8840.3|8838.8|8840.8|8839.3|8838.8|8837.3|372
1674609600000|2023-01-25 01:20:00|8840.4|8838.9|8838.6|8837.1|8840.8|8839.2|8838.3|8836.8|270
1674609900000|2023-01-25 01:25:00|8838.5|8837|8839.3|8837.8|8839.7|8838.2|8838.3|8836.8|174
1674610200000|2023-01-25 01:30:00|8839.2|8837.7|8839.6|8838.1|8840.4|8838.9|8839|8837.5|193
1674610500000|2023-01-25 01:35:00|8839.5|8838|8840.1|8838.6|8840.4|8838.9|8838.8|8837.2|263
1674610800000|2023-01-25 01:40:00|8839.7|8838.2|8838.7|8837.2|8840.3|8838.8|8838.2|8836.7|162
1674611100000|2023-01-25 01:45:00|8838.6|8837.1|8836.5|8835|8838.6|8837.1|8836.2|8834.7|175
1674611400000|2023-01-25 01:50:00|8836.6|8835.1|8836.4|8834.9|8837.4|8835.6|8835.7|8834.2|211
1674611700000|2023-01-25 01:55:00|8836.3|8834.8|8838|8836.5|8838.3|8836.8|8836|8834.5|219
1674612000000|2023-01-25 02:00:00|8837.9|8836.4|8838.2|8836.7|8838.4|8837.1|8837.2|8835.7|201
1674612300000|2023-01-25 02:05:00|8838|8836.5|8837.5|8836|8838.2|8836.7|8837.3|8835.8|164
1674612600000|2023-01-25 02:10:00|8837.6|8836.1|8837.5|8836|8838.2|8836.7|8837.2|8835.7|208
1674612900000|2023-01-25 02:15:00|8837.6|8836.1|8837.1|8835.6|8838.3|8836.8|8836.9|8835.4|197
1674613200000|2023-01-25 02:20:00|8837|8835.5|8837|8835.5|8837.3|8835.8|8836.7|8835.2|172
1674613500000|2023-01-25 02:25:00|8836.9|8835.4|8837.7|8836.2|8838.8|8837.3|8836.4|8834.8|198
1674613800000|2023-01-25 02:30:00|8837.6|8836.1|8839.2|8837.7|8839.3|8837.8|8837.5|8836|182
1674614100000|2023-01-25 02:35:00|8839.1|8837.6|8837|8835.5|8839.1|8837.6|8836.1|8834.6|217
1674614400000|2023-01-25 02:40:00|8836.9|8835.4|8839.7|8838.2|8840.4|8838.9|8836.9|8835.4|236
1674614700000|2023-01-25 02:45:00|8839.8|8838.3|8839.5|8838|8840.1|8838.6|8839.2|8837.7|177
1674615000000|2023-01-25 02:50:00|8839.4|8837.9|8841.4|8839.9|8841.7|8840.2|8839.4|8837.9|266
1674615300000|2023-01-25 02:55:00|8841.5|8840|8841.9|8840.4|8842.7|8841.2|8841.3|8839.8|262
1674615600000|2023-01-25 03:00:00|8841.7|8840.2|8841.4|8839.9|8843.2|8841.7|8841.3|8839.8|200
1674615900000|2023-01-25 03:05:00|8841.3|8839.8|8843.5|8842|8843.6|8842.4|8841|8839.5|173
1674616200000|2023-01-25 03:10:00|8843.4|8841.9|8846.4|8844.9|8846.5|8845|8843.3|8841.8|305
1674616500000|2023-01-25 03:15:00|8846.3|8844.8|8846.6|8845.1|8847.5|8846|8846.3|8844.8|261
1674616800000|2023-01-25 03:20:00|8846.5|8845|8844.3|8842.8|8847.2|8845.7|8844.1|8842.6|221
1674617100000|2023-01-25 03:25:00|8844.2|8842.7|8843.6|8842.1|8844.2|8842.7|8841.6|8840.1|206
1674617400000|2023-01-25 03:30:00|8843.7|8842.2|8843.5|8842|8844|8842.3|8843.2|8841.7|204
1674617700000|2023-01-25 03:35:00|8843.4|8841.9|8841.8|8840.3|8843.5|8842|8841.7|8840.2|173
1674618000000|2023-01-25 03:40:00|8841.7|8840.2|8842|8840.5|8842.3|8840.8|8839.8|8838.6|222
1674618300000|2023-01-25 03:45:00|8842.1|8840.6|8840.5|8839|8842.1|8840.6|8840.3|8838.8|149
1674618600000|2023-01-25 03:50:00|8840.6|8839.1|8840.7|8839.2|8841.4|8839.9|8839.7|8838.2|211
1674618900000|2023-01-25 03:55:00|8840.6|8839.1|8841.4|8839.9|8841.4|8839.9|8840.2|8838.7|147
1674619200000|2023-01-25 04:00:00|8841.5|8840|8840.5|8839|8842.1|8840.6|8840.4|8838.9|165
1674619500000|2023-01-25 04:05:00|8840.6|8839.1|8840.2|8839.3|8840.8|8839.7|8840.2|8838.8|168
1674619800000|2023-01-25 04:10:00|8840.3|8839.4|8842.2|8840.7|8842.8|8841.3|8840.2|8838.7|167
1674620100000|2023-01-25 04:15:00|8842.1|8840.6|8841.9|8840.4|8843.2|8841.7|8841.7|8840.2|171
1674620400000|2023-01-25 04:20:00|8841.8|8840.3|8841.7|8840.2|8842|8840.5|8841.7|8840.2|101
1674620700000|2023-01-25 04:25:00|8841.8|8840.3|8841|8839.5|8841.9|8840.4|8840.9|8839.4|127
1674621000000|2023-01-25 04:30:00|8841.1|8839.6|8842.2|8840.7|8842.3|8840.8|8841.1|8839.6|147
1674621300000|2023-01-25 04:35:00|8842.3|8840.8|8841.7|8840.2|8842.3|8840.8|8841.4|8840|176
1674621600000|2023-01-25 04:40:00|8841.8|8840.3|8842.3|8840.8|8842.3|8840.8|8841|8839.5|146
1674621900000|2023-01-25 04:45:00|8842.4|8840.9|8843|8841.5|8843.1|8841.6|8842.3|8840.8|147
1674622200000|2023-01-25 04:50:00|8843.2|8841.7|8843.7|8842.2|8844.1|8842.6|8842.6|8841.3|249
1674622500000|2023-01-25 04:55:00|8843.8|8842.3|8843.3|8841.8|8844|8842.7|8842.4|8840.9|250
1674622800000|2023-01-25 05:00:00|8843.2|8841.7|8844.7|8843.2|8845|8843.5|8843.2|8841.2|263
1674623100000|2023-01-25 05:05:00|8844.8|8843.3|8844.3|8842.8|8845.5|8844|8844|8842.5|217
1674623400000|2023-01-25 05:10:00|8844.4|8842.9|8844.7|8843.2|8845.4|8843.9|8844.2|8842.3|221
1674623700000|2023-01-25 05:15:00|8844.8|8843.3|8845.8|8844.3|8845.9|8844.4|8844.5|8843|230
1674624000000|2023-01-25 05:20:00|8845.9|8844.4|8845.7|8844.2|8846.2|8844.6|8845.4|8843.8|206
1674624300000|2023-01-25 05:25:00|8845.8|8844.3|8845.2|8843.7|8845.8|8844.3|8844.7|8843.2|180
1674624600000|2023-01-25 05:30:00|8845.3|8843.8|8845.4|8843.9|8845.8|8844.3|8845|8843.5|181
1674624900000|2023-01-25 05:35:00|8845.5|8844|8844.7|8843.2|8845.5|8844|8844.3|8842.8|128
1674625200000|2023-01-25 05:40:00|8844.6|8843.1|8844.3|8842.8|8844.8|8843.3|8843.9|8842.2|201
1674625500000|2023-01-25 05:45:00|8844.4|8842.9|8844.1|8842.6|8844.7|8843.2|8843.7|8842.2|192
1674625800000|2023-01-25 05:50:00|8844|8842.5|8843.7|8842.2|8844.7|8843.1|8843.4|8841.9|173
1674626100000|2023-01-25 05:55:00|8843.6|8842.1|8844.5|8843|8845.2|8843.7|8843.3|8841.8|214
1674626400000|2023-01-25 06:00:00|8844.6|8843.1|8845.3|8843.8|8845.9|8844.4|8844.4|8842.9|185
1674626700000|2023-01-25 06:05:00|8845.4|8843.9|8844.8|8843.3|8845.4|8843.9|8844.3|8842.8|195
1674627000000|2023-01-25 06:10:00|8845.1|8842.8|8844.7|8843.2|8845.5|8844|8844|8842.5|286
1674627300000|2023-01-25 06:15:00|8844.8|8843.3|8843.7|8842.2|8845.2|8843.7|8843.5|8842|193
1674627600000|2023-01-25 06:20:00|8843.6|8842.1|8845|8843.5|8846.7|8845.2|8843.2|8841.7|440
1674627900000|2023-01-25 06:25:00|8844.9|8843.4|8844|8842.5|8845.1|8843.6|8843.3|8841.7|339
1674628200000|2023-01-25 06:30:00|8844.1|8842.6|8843.2|8841.7|8844.3|8842.8|8842.2|8840.7|260
1674628500000|2023-01-25 06:35:00|8843.3|8841.8|8843.4|8841.9|8843.8|8842.2|8842.2|8840.7|256
1674628800000|2023-01-25 06:40:00|8843.3|8841.8|8843.9|8842.4|8844.6|8843.1|8843.3|8841.8|255
1674629100000|2023-01-25 06:45:00|8844|8842.5|8843.8|8842.3|8844.1|8842.6|8842.3|8840.8|226
1674629400000|2023-01-25 06:50:00|8843.9|8842.4|8845.8|8844.3|8846.4|8844.9|8843.5|8842|184
1674629700000|2023-01-25 06:55:00|8845.7|8844.2|8846.1|8844.6|8846.7|8845.2|8844.7|8843.2|273
1674630000000|2023-01-25 07:00:00|8846.9|8845.4|8851|8849.5|8852.9|8851.4|8846.3|8844.6|510
1674630300000|2023-01-25 07:05:00|8850.7|8849.2|8848.9|8847.4|8850.9|8849.4|8848.4|8846.9|280
1674630600000|2023-01-25 07:10:00|8848.8|8847.3|8848.2|8846.7|8848.9|8847.4|8847.2|8845.7|296
1674630900000|2023-01-25 07:15:00|8848.3|8846.8|8845.3|8843.8|8850.1|8848.9|8845.2|8843.7|315
1674631200000|2023-01-25 07:20:00|8845.1|8843.6|8845.4|8843.9|8845.5|8844.3|8842.4|8840.9|343
1674631500000|2023-01-25 07:25:00|8845.5|8844|8844.7|8843.2|8845.8|8844.5|8843.5|8842|296
1674631800000|2023-01-25 07:30:00|8844.8|8843.3|8845.1|8843.6|8845.6|8844.1|8843.1|8841.7|331
1674632100000|2023-01-25 07:35:00|8845.2|8843.7|8845.3|8843.8|8846.5|8845.4|8843.4|8842.2|360
1674632400000|2023-01-25 07:40:00|8845.2|8843.7|8846.7|8845.2|8847.8|8846.3|8843.7|8842.3|374
1674632700000|2023-01-25 07:45:00|8846.5|8845|8844.3|8842.8|8847.4|8846.1|8843.3|8841.8|512
1674633000000|2023-01-25 07:50:00|8844.5|8843|8843.4|8842.5|8845.8|8844.3|8840.5|8839.6|540
1674633300000|2023-01-25 07:55:00|8843.5|8842.6|8834.9|8833.4|8843.5|8842.6|8834.4|8833.2|641
1674633600000|2023-01-25 08:00:00|8834.8|8833.3|8835.9|8834.4|8836.7|8835.2|8828.2|8827.1|804
1674633900000|2023-01-25 08:05:00|8836|8834.5|8839.7|8838.2|8839.7|8838.2|8833.2|8831.8|439
1674634200000|2023-01-25 08:10:00|8839.8|8838.3|8835.7|8834.2|8840.7|8839.3|8835.4|8834.2|430
1674634500000|2023-01-25 08:15:00|8835.6|8834.1|8833.7|8832.2|8835.7|8834.4|8829.7|8828.6|675
1674634800000|2023-01-25 08:20:00|8833.6|8832.1|8835|8833.5|8836|8834.8|8832.9|8831.5|580
1674635100000|2023-01-25 08:25:00|8835.1|8833.6|8835.7|8834.2|8836.7|8835.5|8831.7|8830.6|525
1674635400000|2023-01-25 08:30:00|8835.6|8834.1|8833|8831.5|8835.6|8834.1|8831.6|8830.3|490
1674635700000|2023-01-25 08:35:00|8832.9|8831.4|8835|8834.1|8835.3|8834.2|8831.9|8830.6|478
1674636000000|2023-01-25 08:40:00|8835.1|8834.2|8834.9|8833.4|8835.4|8834.2|8832.4|8831.5|432
1674636300000|2023-01-25 08:45:00|8834.8|8833.3|8829.5|8828.6|8834.8|8833.9|8829.2|8828.3|649
1674636600000|2023-01-25 08:50:00|8829.6|8828.7|8832.1|8831.2|8834|8832.6|8827.2|8825.9|600
1674636900000|2023-01-25 08:55:00|8832.5|8831|8833.1|8830.3|8834.4|8832.9|8831.2|8829.7|503
1674637200000|2023-01-25 09:00:00|8833|8830.1|8825.4|8823.9|8833.1|8830.3|8823|8822.1|594
1674637500000|2023-01-25 09:05:00|8825.5|8824|8827.4|8825.9|8829.3|8827.8|8825.1|8824|451
1674637800000|2023-01-25 09:10:00|8827.6|8826.1|8831.5|8830|8832.6|8831.5|8826.7|8825.6|408
1674638100000|2023-01-25 09:15:00|8831.6|8830.1|8831.5|8830|8832.8|8831.4|8830.7|8829.6|277
1674638400000|2023-01-25 09:20:00|8831.4|8829.9|8829|8827.5|8834|8832.7|8828.3|8826.9|434
1674638700000|2023-01-25 09:25:00|8829.1|8827.6|8834.2|8832.7|8835.2|8834|8828.9|8827.5|344
1674639000000|2023-01-25 09:30:00|8834.1|8832.6|8833.6|8832.1|8835.8|8834.7|8832.8|8831.6|502
1674639300000|2023-01-25 09:35:00|8833.3|8832.4|8835.8|8834.3|8836.3|8835.1|8831.4|8830.2|423
1674639600000|2023-01-25 09:40:00|8835.7|8834.2|8835.1|8833.6|8836.8|8835.6|8834.3|8833.1|375
1674639900000|2023-01-25 09:45:00|8835|8833.5|8834.4|8832.9|8835.5|8834.4|8832.6|8831.3|353
1674640200000|2023-01-25 09:50:00|8834.1|8833.2|8838.1|8836.6|8839.6|8838.4|8833.9|8832.8|378
1674640500000|2023-01-25 09:55:00|8838|8836.5|8839.8|8838.3|8843.1|8841.9|8837.3|8836|474
1674640800000|2023-01-25 10:00:00|8840|8838.5|8838.7|8837.2|8840.9|8839.4|8837|8835.5|559
1674641100000|2023-01-25 10:05:00|8838.6|8837.1|8840.9|8839.4|8841.4|8840|8838.1|8836.8|491
1674641400000|2023-01-25 10:10:00|8841|8839.5|8841.9|8840.4|8843.8|8842.6|8840.1|8839|519
1674641700000|2023-01-25 10:15:00|8841.4|8840.5|8842.6|8841.7|8845.9|8844.7|8841.2|8840|521
1674642000000|2023-01-25 10:20:00|8842.5|8841.6|8843|8841.5|8844.1|8842.9|8841.8|8840.5|350
1674642300000|2023-01-25 10:25:00|8843.1|8841.6|8837.9|8837|8843.1|8841.6|8837.9|8836.4|313
1674642600000|2023-01-25 10:30:00|8838.2|8836.7|8841.3|8839.8|8841.8|8840.4|8837.8|8836.3|466
1674642900000|2023-01-25 10:35:00|8841.7|8840.2|8836|8835.1|8841.8|8840.4|8834.4|8833.3|502
1674643200000|2023-01-25 10:40:00|8835.9|8835|8835.2|8833.7|8837.5|8836.2|8834.2|8833.3|317
1674643500000|2023-01-25 10:45:00|8834.8|8833.9|8837|8835.5|8837.3|8836.2|8834.8|8833.7|351
1674643800000|2023-01-25 10:50:00|8837.1|8835.6|8836|8834.5|8838.3|8836.8|8835.6|8834.3|300
1674644100000|2023-01-25 10:55:00|8835.8|8834.9|8833.3|8831.8|8838.8|8837.5|8832.8|8831.7|479
1674644400000|2023-01-25 11:00:00|8833.4|8831.9|8833.1|8831.6|8835.2|8833.9|8831.8|8830.3|520
1674644700000|2023-01-25 11:05:00|8833|8831.5|8828.6|8827.1|8833.1|8831.6|8827.7|8826.6|450
1674645000000|2023-01-25 11:10:00|8828.5|8827|8827.7|8826.2|8829.6|8828.3|8824.3|8823|424
1674645300000|2023-01-25 11:15:00|8827.6|8826.1|8827.3|8825.8|8828.2|8827.2|8825.6|8824.4|387
1674645600000|2023-01-25 11:20:00|8827.4|8825.9|8825.8|8824.3|8827.7|8826.3|8824.3|8822.8|324
1674645900000|2023-01-25 11:25:00|8825.7|8824.2|8823.9|8823|8828.3|8827.1|8823.7|8822.5|355
1674646200000|2023-01-25 11:30:00|8823.8|8822.9|8824.9|8823.4|8826.1|8824.7|8823.8|8822.6|289
1674646500000|2023-01-25 11:35:00|8825|8823.5|8825.5|8824|8826.4|8824.9|8824.4|8823|255
1674646800000|2023-01-25 11:40:00|8825.6|8824.1|8827.6|8826.1|8829.1|8827.7|8825.2|8823.7|397
1674647100000|2023-01-25 11:45:00|8827.5|8826|8828.3|8827.4|8830|8828.6|8826.6|8825.3|421
1674647400000|2023-01-25 11:50:00|8828.2|8827.3|8830.8|8829.3|8831.2|8829.9|8828.2|8827|350
1674647700000|2023-01-25 11:55:00|8830.7|8829.2|8829.2|8827.7|8833.3|8832|8828.9|8827.4|429
1674648000000|2023-01-25 12:00:00|8829|8827.5|8827.8|8826.3|8830.5|8829|8827.2|8826.3|461
1674648300000|2023-01-25 12:05:00|8827.4|8826.5|8823.7|8822.2|8827.9|8826.7|8822.7|8821.6|329
1674648600000|2023-01-25 12:10:00|8823.6|8822.1|8824.1|8822.6|8825.2|8824|8821.5|8820.4|380
1674648900000|2023-01-25 12:15:00|8823.9|8823|8826|8824.5|8826.2|8824.9|8823.5|8822.1|267
1674649200000|2023-01-25 12:20:00|8825.4|8824.1|8825.3|8823.8|8826.4|8824.9|8823.5|8822.6|312
1674649500000|2023-01-25 12:25:00|8824.7|8823.7|8823.4|8821.9|8827.5|8826.4|8822.6|8821.4|358
1674649800000|2023-01-25 12:30:00|8823.3|8821.8|8819.1|8817.6|8823.8|8822.4|8818.6|8817.5|340
1674650100000|2023-01-25 12:35:00|8819|8817.5|8818.8|8817.3|8820.5|8819.2|8815.9|8814.7|515
1674650400000|2023-01-25 12:40:00|8818.9|8817.4|8817.3|8815.8|8819.4|8818.1|8816.5|8815.6|270
1674650700000|2023-01-25 12:45:00|8817.4|8815.9|8818.4|8816.9|8818.6|8817.1|8815.6|8814.5|409
1674651000000|2023-01-25 12:50:00|8818.3|8816.8|8818.1|8817.2|8819.2|8817.7|8816.4|8815.2|314
1674651300000|2023-01-25 12:55:00|8818|8817.1|8819.5|8818.6|8820.2|8819.3|8817.2|8815.9|384
1674651600000|2023-01-25 13:00:00|8819.3|8818.4|8822.8|8821.9|8824.1|8822.9|8819.1|8817.9|458
1674651900000|2023-01-25 13:05:00|8822.9|8822|8819.7|8818.2|8823.5|8822.4|8819.4|8818.2|329
1674652200000|2023-01-25 13:10:00|8819.6|8818.1|8825.8|8824.3|8826.3|8824.9|8816.2|8815.1|472
1674652500000|2023-01-25 13:15:00|8825.9|8824.4|8828.6|8827.1|8829.8|8828.7|8824.9|8823.6|509
1674652800000|2023-01-25 13:20:00|8828.5|8827|8825.6|8824.7|8830.3|8829.4|8824.7|8823.8|465
1674653100000|2023-01-25 13:25:00|8825.7|8824.8|8825|8823.5|8827.7|8826.8|8825|8823.5|401
1674653400000|2023-01-25 13:30:00|8825.2|8823.7|8830.3|8829.4|8830.4|8829.4|8825.2|8823.7|487
1674653700000|2023-01-25 13:35:00|8830.2|8829.3|8830.4|8829.5|8832.4|8831.4|8829.4|8828.4|468
1674654000000|2023-01-25 13:40:00|8830.3|8829.4|8828.7|8827.2|8831.8|8830.5|8828.3|8827.1|400
1674654300000|2023-01-25 13:45:00|8828.9|8827.8|8831.2|8829.7|8831.3|8830.3|8828.6|8827.2|354
1674654600000|2023-01-25 13:50:00|8831.1|8829.6|8830.3|8828.8|8831.8|8830.9|8828.2|8827.3|450
1674654900000|2023-01-25 13:55:00|8830.2|8828.7|8828.6|8827.1|8830.3|8829|8825.7|8824.8|525
1674655200000|2023-01-25 14:00:00|8828.7|8827.2|8825.2|8823.7|8828.7|8827.2|8824.5|8823.2|491
1674655500000|2023-01-25 14:05:00|8824.9|8824|8828.7|8827.2|8828.9|8827.4|8824.8|8823.5|512
1674655800000|2023-01-25 14:10:00|8828.6|8827.1|8831.7|8830.8|8831.9|8830.9|8828.2|8826.9|556
1674656100000|2023-01-25 14:15:00|8831.6|8830.7|8832.9|8831.4|8833.9|8833|8830.7|8829.7|548
1674656400000|2023-01-25 14:20:00|8833|8831.5|8833|8832.1|8834.9|8834|8832.2|8831|453
1674656700000|2023-01-25 14:25:00|8832.9|8832|8835.9|8834.4|8836.1|8835|8832|8830.8|450
1674657000000|2023-01-25 14:30:00|8835.8|8834.3|8835.1|8834.2|8837.3|8836.4|8833.9|8832.4|712
1674657300000|2023-01-25 14:35:00|8835.2|8834.3|8831.4|8830.5|8836.3|8835.2|8830.3|8829.4|561
1674657600000|2023-01-25 14:40:00|8831.5|8830.6|8828.5|8827|8832.4|8831.4|8828|8826.9|621
1674657900000|2023-01-25 14:45:00|8828.6|8827.1|8816.3|8815.4|8828.9|8827.7|8815.7|8814.8|866
1674658200000|2023-01-25 14:50:00|8816.5|8815.6|8817|8816.1|8820.4|8819.5|8815.3|8814.3|690
1674658500000|2023-01-25 14:55:00|8817.1|8816.2|8816.4|8814.9|8818.1|8817.2|8814.6|8813.5|779
1674658800000|2023-01-25 15:00:00|8816.6|8815.1|8817.3|8816.4|8821.1|8819.6|8814.5|8813.5|1058
1674659100000|2023-01-25 15:05:00|8817.2|8816.3|8813.2|8812.3|8818.4|8816.9|8809|8808|1231
1674659400000|2023-01-25 15:10:00|8813.1|8812.2|8816.3|8814.8|8816.8|8815.7|8811|8809.5|900
1674659700000|2023-01-25 15:15:00|8816.6|8815.1|8817.9|8816.4|8820.3|8819.4|8815.9|8814.6|788
1674660000000|2023-01-25 15:20:00|8817.8|8816.3|8818.8|8817.3|8820.2|8819.2|8817.6|8816.1|665
1674660300000|2023-01-25 15:25:00|8818.9|8817.4|8817.5|8816|8818.9|8817.9|8814.1|8813.2|566
1674660600000|2023-01-25 15:30:00|8817.3|8816.4|8817.4|8816.5|8818.3|8817.2|8815|8814.1|553
1674660900000|2023-01-25 15:35:00|8817.5|8816.6|8820.2|8819.3|8820.9|8819.8|8816.6|8815.5|624
1674661200000|2023-01-25 15:40:00|8819.8|8818.9|8816.8|8815.9|8821.1|8820.2|8814.2|8813.1|623
1674661500000|2023-01-25 15:45:00|8816.9|8816|8821.7|8820.2|8821.7|8820.4|8815|8814|678
1674661800000|2023-01-25 15:50:00|8821.8|8820.3|8819.3|8818.4|8826.7|8825.2|8819.2|8818.3|692
1674662100000|2023-01-25 15:55:00|8819.2|8818.3|8822.2|8821.3|8823.4|8822.3|8818.4|8817.4|821
1674662400000|2023-01-25 16:00:00|8822|8821.1|8819.6|8818.1|8822.5|8821.6|8817.7|8816.8|753
1674662700000|2023-01-25 16:05:00|8819.5|8818|8818|8816.5|8820.1|8819|8815.2|8814.1|693
1674663000000|2023-01-25 16:10:00|8817.9|8816.4|8812.4|8811.5|8821.4|8820.2|8812.2|8811|724
1674663300000|2023-01-25 16:15:00|8812.5|8811.6|8812.2|8811.3|8813.3|8812.1|8810.6|8809.4|463
1674663600000|2023-01-25 16:20:00|8812.4|8810.9|8814.8|8813.3|8815.2|8813.7|8812|8810.7|454
1674663900000|2023-01-25 16:25:00|8814.7|8813.2|8814.6|8813.1|8815.9|8814.7|8813.9|8812.4|439
1674664200000|2023-01-25 16:30:00|8814.8|8813.3|8813.9|8813|8815|8813.9|8812.2|8811|420
1674664500000|2023-01-25 16:35:00|8814|8813.1|8813|8812.1|8815.5|8814|8812.6|8811.5|415
1674664800000|2023-01-25 16:40:00|8813.1|8812.2|8811|8810.1|8814.3|8813.2|8810.6|8809.4|384
1674665100000|2023-01-25 16:45:00|8811.1|8810.2|8809.5|8808|8812.2|8811.3|8808.5|8807.2|382
1674665400000|2023-01-25 16:50:00|8809.6|8808.1|8811.8|8810.9|8812.1|8811.1|8809.1|8807.6|480
1674665700000|2023-01-25 16:55:00|8811.7|8810.8|8811.5|8810|8812.6|8811.4|8809.9|8808.4|493
1674666000000|2023-01-25 17:00:00|8811.4|8809.9|8810.2|8809.3|8811.7|8810.7|8807.8|8806.6|508
1674666300000|2023-01-25 17:05:00|8810.3|8809.4|8809.8|8808.3|8810.4|8809.5|8808.4|8807|326
1674666600000|2023-01-25 17:10:00|8809.7|8808.2|8810.1|8809.2|8810.7|8809.6|8809.5|8808.1|225
1674666900000|2023-01-25 17:15:00|8810.2|8809.3|8807|8805.5|8810.2|8809.3|8806.5|8805.5|272
1674667200000|2023-01-25 17:20:00|8806.9|8805.4|8806.8|8805.3|8807.9|8806.4|8805.8|8804.6|277
1674667500000|2023-01-25 17:25:00|8806.7|8805.2|8807.6|8806.7|8808.2|8807.3|8806.4|8805.2|271
1674667800000|2023-01-25 17:30:00|8807.7|8806.8|8809.7|8808.2|8810.1|8809.1|8806.9|8805.9|334
1674668100000|2023-01-25 17:35:00|8809.8|8808.3|8809.2|8808.3|8810.4|8809.2|8808.5|8807.2|290
1674668400000|2023-01-25 17:40:00|8809.1|8808.2|8807.3|8805.8|8810|8808.6|8807.1|8805.7|244
1674668700000|2023-01-25 17:45:00|8807.4|8805.9|8808.2|8807.3|8809|8807.9|8807|8805.5|253
1674669000000|2023-01-25 17:50:00|8808.1|8807.2|8806.8|8805.3|8810.7|8809.4|8806.6|8805.1|257
1674669300000|2023-01-25 17:55:00|8806.9|8805.4|8803|8802.1|8806.9|8805.5|8802.7|8801.6|336
1674669600000|2023-01-25 18:00:00|8803.1|8802.2|8805.7|8804.2|8805.8|8804.9|8803.1|8802.2|441
1674669900000|2023-01-25 18:05:00|8805.6|8804.1|8807.8|8806.3|8808|8806.5|8804.9|8803.6|371
1674670200000|2023-01-25 18:10:00|8807.9|8806.4|8807.1|8806.2|8807.9|8807|8806.6|8805.5|281
1674670500000|2023-01-25 18:15:00|8807|8806.1|8805.7|8804.2|8807.4|8806.3|8805.4|8804.1|246
1674670800000|2023-01-25 18:20:00|8805.8|8804.3|8806.4|8805.5|8806.5|8805.6|8804.2|8803.3|333
1674671100000|2023-01-25 18:25:00|8806.3|8805.4|8805.5|8804.6|8807.9|8807|8804.7|8803.5|368
1674671400000|2023-01-25 18:30:00|8805.6|8804.7|8804.9|8803.4|8806.2|8805.1|8803.1|8801.8|387
1674671700000|2023-01-25 18:35:00|8805|8803.5|8805.5|8804|8806.3|8805|8804.4|8803|254
1674672000000|2023-01-25 18:40:00|8805.6|8804.1|8803.4|8802.5|8805.7|8804.4|8803.4|8802.2|152
1674672300000|2023-01-25 18:45:00|8803.5|8802.6|8802.8|8801.9|8803.5|8802.6|8802.2|8801|256
1674672600000|2023-01-25 18:50:00|8802.9|8802|8801.9|8801|8804|8803.1|8801.6|8800.5|254
1674672900000|2023-01-25 18:55:00|8801.8|8800.9|8804.7|8803.8|8805|8804.1|8801.7|8800.8|257
1674673200000|2023-01-25 19:00:00|8804.8|8803.9|8803.5|8802.6|8805.4|8804.5|8803.4|8802.5|237
1674673500000|2023-01-25 19:05:00|8803.4|8802.5|8802.2|8801.3|8803.7|8802.8|8802.2|8801.3|186
1674673800000|2023-01-25 19:10:00|8802.3|8801.4|8801.7|8800.8|8802.5|8801.4|8801.3|8800.4|219
1674674100000|2023-01-25 19:15:00|8801.6|8800.7|8802.2|8801.3|8802.5|8801.6|8801.3|8800.3|209
1674674400000|2023-01-25 19:20:00|8802.1|8801.2|8801.9|8800.4|8802.3|8801.4|8801.3|8800.3|164
1674674700000|2023-01-25 19:25:00|8802|8800.5|8802.1|8801.2|8803|8802.1|8801.6|8800.4|272
1674675000000|2023-01-25 19:30:00|8802.2|8801.3|8802.8|8801.9|8803.1|8802|8801.7|8800.7|164
1674675300000|2023-01-25 19:35:00|8802.7|8801.8|8800.7|8799.8|8802.7|8801.8|8800.7|8799.8|132
1674675600000|2023-01-25 19:40:00|8800.6|8799.7|8800.5|8799.6|8800.8|8799.8|8799.7|8798.5|171
1674675900000|2023-01-25 19:45:00|8800.6|8799.7|8801.7|8800.8|8801.7|8800.8|8800.4|8799.2|221
1674676200000|2023-01-25 19:50:00|8801.6|8800.7|8803.4|8802.5|8803.6|8802.7|8801.6|8800.7|205
1674676500000|2023-01-25 19:55:00|8803.5|8802.6|8803.2|8802.3|8803.6|8802.7|8802.2|8801.3|229
1674676800000|2023-01-25 20:00:00|8803.3|8802.4|8803.3|8802.4|8804.2|8803.3|8802.6|8801.7|235
1674677100000|2023-01-25 20:05:00|8803.4|8802.5|8805.7|8804.2|8805.8|8804.6|8803.1|8802|207
1674677400000|2023-01-25 20:10:00|8805.6|8804.1|8803.9|8802.4|8805.7|8804.3|8803.1|8802.1|260
1674677700000|2023-01-25 20:15:00|8803.7|8802.8|8804.5|8803.6|8804.6|8803.6|8803.5|8802.2|138
1674678000000|2023-01-25 20:20:00|8804.6|8803.7|8803.1|8802.2|8804.9|8803.7|8803|8801.7|342
1674678300000|2023-01-25 20:25:00|8803.2|8802.3|8804|8802.5|8804.4|8803.1|8802.5|8801.6|187
1674678600000|2023-01-25 20:30:00|8803.9|8802.4|8805.7|8804.2|8805.8|8804.3|8803.2|8802|266
1674678900000|2023-01-25 20:35:00|8805.5|8804.6|8804.6|8803.1|8805.7|8804.8|8804.2|8803|233
1674679200000|2023-01-25 20:40:00|8804.5|8803|8802|8801.1|8804.5|8803.3|8801.8|8800.9|259
1674679500000|2023-01-25 20:45:00|8801.9|8801|8803.7|8802.2|8803.8|8802.4|8801.8|8800.8|216
1674679800000|2023-01-25 20:50:00|8803.6|8802.1|8804.5|8803|8805.3|8804.1|8803.2|8802.1|300
1674680100000|2023-01-25 20:55:00|8804.1|8803.2|8804.6|8803.1|8805.6|8804.3|8803.5|8802.5|269
1674680400000|2023-01-25 21:00:00|8804|8802.8|8804.5|8803|8804.8|8803.5|8803|8801.8|230
1674680700000|2023-01-25 21:05:00|8804.6|8803.1|8803.6|8802.1|8804.9|8803.5|8803.3|8802.1|243
1674681000000|2023-01-25 21:10:00|8803.5|8802|8802.4|8800.9|8803.6|8802.1|8802|8800.5|238
1674681300000|2023-01-25 21:15:00|8802.5|8801|8803.5|8802|8803.7|8802.5|8802.4|8800.9|150
1674681600000|2023-01-25 21:20:00|8803.4|8801.9|8803.1|8801.6|8804.1|8802.7|8802.7|8801.4|121
1674681900000|2023-01-25 21:25:00|8802.7|8801.8|8801.4|8800.5|8803.6|8802.1|8801.2|8800|276
1674682200000|2023-01-25 21:30:00|8801.7|8800.2|8803.6|8802.7|8804|8802.7|8801.4|8800.2|237
1674682500000|2023-01-25 21:35:00|8803.8|8802.3|8802.8|8801.3|8804|8802.5|8802.5|8801|195
1674682800000|2023-01-25 21:40:00|8802.6|8801.7|8804.7|8803.2|8804.8|8803.3|8802.5|8801|296
1674683100000|2023-01-25 21:45:00|8804.5|8803|8804.2|8802.7|8805.6|8803.9|8804|8802.5|235
1674683400000|2023-01-25 21:50:00|8804.1|8802.6|8802.1|8800.6|8804.1|8802.6|8801.6|8800.1|216
1674683700000|2023-01-25 21:55:00|8802|8800.5|8803.9|8798.9|8806.7|8801.8|8800.6|8795.1|467
1674684000000|2023-01-25 22:00:00|8806.9|8795.9|8804.7|8793.7|8807.1|8796.1|8804.2|8793.2|31
1674684300000|2023-01-25 22:05:00|8805.1|8794.1|8804.5|8793.5|8808.3|8797.3|8801.7|8790.7|130
1674684600000|2023-01-25 22:10:00|8806.3|8795.3|8806|8795|8807.1|8796.1|8803.6|8792.6|109
1674684900000|2023-01-25 22:15:00|8806.1|8795.1|8807.9|8796.9|8808|8797|8805.1|8794.1|72
1674685200000|2023-01-25 22:20:00|8807.5|8796.5|8811.3|8800.3|8812.2|8801.3|8807.3|8796.3|149
1674685500000|2023-01-25 22:25:00|8811.5|8800.5|8809.4|8800.9|8811.6|8801.1|8809|8798.9|749
1674685800000|2023-01-25 22:30:00|8809.5|8800.3|8808.8|8797.8|8813.3|8804|8808|8797|708
1674686100000|2023-01-25 22:35:00|8808.9|8797.9|8808.4|8800|8809.3|8800.3|8806.2|8795.4|292
1674686400000|2023-01-25 22:40:00|8808.3|8799.9|8808.4|8798.9|8808.5|8800.2|8807.1|8798.1|219
1674686700000|2023-01-25 22:45:00|8807.8|8799.4|8804.5|8795.6|8809.7|8800.6|8803.8|8795|487
1674687000000|2023-01-25 22:50:00|8804.4|8795.5|8804.7|8797.7|8806.3|8799.8|8803.2|8794.8|411
1674687300000|2023-01-25 22:55:00|8804.6|8797.8|8804.7|8797.2|8807|8799.5|8802.3|8795.2|693
1674687600000|2023-01-25 23:00:00|8804.6|8797.3|8800.7|8798.2|8807.4|8801.4|8799.5|8794.1|339
1674687900000|2023-01-25 23:05:00|8801.4|8797.6|8801|8798.5|8803.3|8799.8|8800.6|8797.6|217
1674688200000|2023-01-25 23:10:00|8801.3|8798.6|8801|8798.3|8804|8799.9|8799.5|8797|312
1674688500000|2023-01-25 23:15:00|8800.9|8798.1|8796.1|8794.6|8801.3|8798.5|8795.4|8793|639
1674688800000|2023-01-25 23:20:00|8796.5|8794.3|8797.6|8796.1|8798.1|8796.1|8795.9|8792.9|471
1674689100000|2023-01-25 23:25:00|8797.7|8796.2|8797.3|8795.8|8798.1|8796.2|8796.1|8794.5|224
1674689400000|2023-01-25 23:30:00|8797.5|8796|8796.7|8795.2|8797.5|8796|8796|8794.5|158
1674689700000|2023-01-25 23:35:00|8796.6|8795.1|8797.5|8796|8798.4|8796.7|8796.3|8794.8|220
1674690000000|2023-01-25 23:40:00|8797.3|8795.8|8798.4|8796.9|8798.6|8797.1|8797.3|8795.8|271
1674690300000|2023-01-25 23:45:00|8798.5|8797|8800.1|8798.6|8800.5|8798.9|8798.4|8796.9|251
1674690600000|2023-01-25 23:50:00|8800.2|8798.7|8800.6|8799.1|8800.6|8799.1|8799.1|8797.5|169
1674690900000|2023-01-25 23:55:00|8800.5|8799|8800.6|8799.1|8801.1|8799.3|8799.8|8798.1|328
1674691200000|2023-01-26 00:00:00|8800.5|8799|8800.7|8799.2|8802|8800.5|8800.4|8798.8|377
1674691500000|2023-01-26 00:05:00|8800.8|8799.3|8799.3|8797.8|8801|8799.5|8799|8797.5|254
1674691800000|2023-01-26 00:10:00|8799.5|8798|8800|8798.5|8800.2|8798.7|8799|8797.5|223
1674692100000|2023-01-26 00:15:00|8799.9|8798.4|8798.5|8797|8800.2|8798.7|8798|8796.5|225
1674692400000|2023-01-26 00:20:00|8798.6|8797.1|8798.5|8797|8799.2|8797.7|8797.7|8796.2|272
1674692700000|2023-01-26 00:25:00|8798.9|8797.4|8798.5|8797|8799.4|8797.9|8798.2|8796.4|279
1674693000000|2023-01-26 00:30:00|8798.7|8797.2|8797.8|8796.3|8799.3|8797.8|8797.6|8796.1|244
1674693300000|2023-01-26 00:35:00|8797.7|8796.2|8798.5|8797|8798.6|8797.1|8797.3|8795.8|224
1674693600000|2023-01-26 00:40:00|8798.4|8796.9|8798.6|8797.1|8799|8797.5|8798.2|8796.5|179
1674693900000|2023-01-26 00:45:00|8798.7|8797.2|8798.1|8796.6|8798.9|8797.4|8797.6|8796.1|188
1674694200000|2023-01-26 00:50:00|8798.2|8796.7|8797.4|8795.9|8799.5|8798|8797.3|8795.8|320
1674694500000|2023-01-26 00:55:00|8797.3|8795.8|8798.6|8797.1|8799.2|8797.7|8797.3|8795.8|189
1674694800000|2023-01-26 01:00:00|8798.7|8797.2|8799.5|8798|8800.8|8799.3|8798.4|8796.9|246
1674695100000|2023-01-26 01:05:00|8799.4|8797.9|8799.9|8798.4|8800|8798.5|8799|8797.5|212
1674695400000|2023-01-26 01:10:00|8800|8798.5|8802|8800.5|8802.1|8800.5|8799.5|8798|240
1674695700000|2023-01-26 01:15:00|8801.9|8800.4|8802.6|8801.1|8803|8801.5|8801.5|8800|296
1674696000000|2023-01-26 01:20:00|8802.7|8801.2|8801|8799.5|8802.7|8801.2|8800.5|8799|338
1674696300000|2023-01-26 01:25:00|8800.9|8799.4|8799.5|8798|8801.2|8799.7|8799.3|8797.8|439
1674696600000|2023-01-26 01:30:00|8799.7|8798.2|8800.4|8798.9|8800.7|8799.2|8799.3|8797.8|245
1674696900000|2023-01-26 01:35:00|8800.6|8799.1|8799.9|8798.4|8800.8|8799.3|8798.5|8797|288
1674697200000|2023-01-26 01:40:00|8800|8798.5|8799.6|8798.1|8800.6|8799.1|8799.1|8797.6|285
1674697500000|2023-01-26 01:45:00|8799.5|8798|8801.2|8799.7|8801.7|8800.2|8799.1|8797.6|303
1674697800000|2023-01-26 01:50:00|8801.3|8799.8|8800.9|8799.4|8801.4|8799.9|8800.4|8798.9|216
1674698100000|2023-01-26 01:55:00|8801|8799.5|8799.4|8797.9|8801|8799.5|8799.4|8797.9|253
1674698400000|2023-01-26 02:00:00|8799.6|8798.1|8801.3|8799.8|8801.4|8799.9|8799.6|8798.1|218
1674698700000|2023-01-26 02:05:00|8801.4|8799.9|8800.7|8799.2|8801.6|8800.1|8800.1|8798.6|240
1674699000000|2023-01-26 02:10:00|8800.8|8799.3|8802.5|8801|8803.5|8802|8800.7|8799.2|310
1674699300000|2023-01-26 02:15:00|8802.4|8800.9|8802.8|8801.3|8802.9|8801.4|8802.1|8800.4|161
1674699600000|2023-01-26 02:20:00|8802.7|8801.2|8802.4|8800.9|8802.8|8801.6|8801.4|8799.9|200
1674699900000|2023-01-26 02:25:00|8802.3|8800.8|8803.2|8801.7|8803.8|8802.3|8802.1|8800.6|243
1674700200000|2023-01-26 02:30:00|8803.1|8801.6|8804|8802.5|8804.4|8803.2|8802.8|8801.3|221
1674700500000|2023-01-26 02:35:00|8804.1|8802.6|8804.1|8802.6|8804.7|8803.2|8803.6|8802.1|176
1674700800000|2023-01-26 02:40:00|8804.2|8802.7|8804.1|8802.6|8804.4|8803|8803.4|8801.9|140
1674701100000|2023-01-26 02:45:00|8804.2|8802.7|8803.3|8801.8|8804.9|8803.4|8803.2|8801.7|255
1674701400000|2023-01-26 02:50:00|8803.4|8801.9|8802.6|8801.1|8803.8|8802.3|8802.4|8800.9|140
1674701700000|2023-01-26 02:55:00|8802.7|8801.2|8802.8|8801.3|8803.8|8802.3|8802.6|8801.1|191
1674702000000|2023-01-26 03:00:00|8802.7|8801.2|8802.5|8801|8803.2|8801.7|8801.8|8800.4|296
1674702300000|2023-01-26 03:05:00|8802.4|8800.9|8802.2|8800.7|8803.5|8802|8802.2|8800.7|212
1674702600000|2023-01-26 03:10:00|8802.3|8800.8|8803.7|8802.2|8804.2|8802.7|8802.2|8800.7|273
1674702900000|2023-01-26 03:15:00|8803.8|8802.3|8804.4|8802.9|8804.4|8802.9|8803.3|8801.8|226
1674703200000|2023-01-26 03:20:00|8804.3|8802.8|8804.8|8803.3|8805.1|8803.8|8804|8802.5|228
1674703500000|2023-01-26 03:25:00|8804.7|8803.2|8804.6|8803.1|8805.1|8803.6|8803.8|8802.3|205
1674703800000|2023-01-26 03:30:00|8804.5|8803|8804.2|8802.7|8804.6|8803|8803.5|8802|145
1674704100000|2023-01-26 03:35:00|8804|8802.5|8805.3|8803.8|8805.4|8803.9|8803.4|8801.9|187
1674704400000|2023-01-26 03:40:00|8805.2|8803.7|8804.4|8802.9|8805.8|8804.3|8804.3|8802.8|122
1674704700000|2023-01-26 03:45:00|8804.3|8802.8|8804.4|8802.9|8804.7|8803.2|8804|8802.5|123
1674705000000|2023-01-26 03:50:00|8804.6|8803.1|8804.7|8803.2|8804.9|8803.4|8804.1|8802.6|161
1674705300000|2023-01-26 03:55:00|8804.8|8803.3|8805.4|8803.9|8805.4|8803.9|8804.4|8802.9|160
1674705600000|2023-01-26 04:00:00|8805.3|8803.8|8803.9|8802.4|8805.8|8804.3|8803.7|8802.2|256
1674705900000|2023-01-26 04:05:00|8804|8802.5|8803.4|8801.9|8804.5|8802.9|8803.4|8801.9|214
1674706200000|2023-01-26 04:10:00|8803.5|8802|8802.4|8801.5|8803.8|8802.3|8802.4|8800.9|234
1674706500000|2023-01-26 04:15:00|8802.8|8801.3|8803.3|8801.8|8803.4|8801.9|8801.9|8800.4|225
1674706800000|2023-01-26 04:20:00|8803.2|8801.7|8804|8802.5|8804.3|8802.8|8803.2|8801.7|190
1674707100000|2023-01-26 04:25:00|8804.1|8802.6|8803.7|8802.2|8804.8|8803.3|8803.6|8802.1|121
1674707400000|2023-01-26 04:30:00|8803.6|8802.1|8803.4|8801.9|8803.9|8802.4|8802.9|8801.4|192
1674707700000|2023-01-26 04:35:00|8803.3|8801.8|8803.5|8802|8804.3|8802.8|8803.2|8801.7|121
1674708000000|2023-01-26 04:40:00|8803.6|8802.1|8803.2|8801.7|8803.7|8802.2|8802.4|8800.9|194
1674708300000|2023-01-26 04:45:00|8803.3|8801.8|8802.3|8800.8|8803.6|8802.1|8801.8|8800.4|194
1674708600000|2023-01-26 04:50:00|8802.4|8800.9|8802.9|8801.4|8803|8801.5|8801.6|8800.1|155
1674708900000|2023-01-26 04:55:00|8803|8801.5|8803|8801.5|8803.3|8801.8|8802.6|8801.1|90
1674709200000|2023-01-26 05:00:00|8802.9|8801.4|8804.2|8802.7|8804.5|8803|8802.7|8801.2|145
1674709500000|2023-01-26 05:05:00|8804.1|8802.6|8804.2|8802.7|8804.3|8802.8|8803.3|8801.8|143
1674709800000|2023-01-26 05:10:00|8804.3|8802.8|8803.4|8801.9|8804.8|8803.3|8803.3|8801.8|195
1674710100000|2023-01-26 05:15:00|8803.5|8802|8804|8802.5|8804.3|8802.8|8802.9|8801.4|179
1674710400000|2023-01-26 05:20:00|8804.1|8802.6|8803.7|8802.2|8804.3|8802.8|8803.6|8802.1|188
1674710700000|2023-01-26 05:25:00|8803.6|8802.1|8803.8|8802.3|8804.6|8803.1|8803.1|8801.6|167
1674711000000|2023-01-26 05:30:00|8803.9|8802.4|8805.1|8803.6|8805.1|8803.6|8803.7|8802.2|182
1674711300000|2023-01-26 05:35:00|8805|8803.5|8805.3|8803.8|8805.5|8804|8805|8803.5|102
1674711600000|2023-01-26 05:40:00|8805.4|8803.9|8806.4|8804.9|8806.6|8805.1|8804.3|8802.8|109
1674711900000|2023-01-26 05:45:00|8806.5|8805|8806.3|8804.8|8806.8|8805.3|8805.6|8804.1|150
1674712200000|2023-01-26 05:50:00|8806.2|8804.7|8805.2|8803.7|8806.2|8804.7|8803.7|8802.2|238
1674712500000|2023-01-26 05:55:00|8805.1|8803.6|8805.5|8804|8805.7|8804.2|8804.8|8803.3|239
1674712800000|2023-01-26 06:00:00|8805.4|8803.9|8804.6|8803.1|8805.9|8804.4|8804.5|8803|190
1674713100000|2023-01-26 06:05:00|8804.7|8803.2|8804.1|8802.6|8804.7|8803.2|8803.8|8802.3|203
1674713400000|2023-01-26 06:10:00|8804.2|8802.7|8804.7|8803.2|8804.8|8803.3|8803.3|8801.8|193
1674713700000|2023-01-26 06:15:00|8804.6|8803.1|8803.3|8801.8|8804.8|8803.3|8802.7|8801.2|212
1674714000000|2023-01-26 06:20:00|8803.2|8801.7|8804.3|8802.8|8804.7|8803.2|8803|8801.5|171
1674714300000|2023-01-26 06:25:00|8804.4|8802.9|8805.6|8804.1|8805.8|8804.3|8804|8802.5|212
1674714600000|2023-01-26 06:30:00|8805.5|8804|8806.3|8804.8|8806.8|8805.3|8805|8803.6|257
1674714900000|2023-01-26 06:35:00|8806.2|8804.7|8805.9|8804.4|8806.3|8804.8|8805.4|8803.9|232
1674715200000|2023-01-26 06:40:00|8806|8804.5|8806.8|8805.3|8806.8|8805.3|8805.3|8803.7|241
1674715500000|2023-01-26 06:45:00|8806.7|8805.2|8805.7|8804.2|8807.2|8805.7|8805.3|8803.8|279
1674715800000|2023-01-26 06:50:00|8805.8|8804.3|8807.5|8806|8808|8806.5|8805.5|8804|324
1674716100000|2023-01-26 06:55:00|8807.4|8805.9|8806.3|8804.8|8807.9|8806.4|8806.1|8804.6|319
1674716400000|2023-01-26 07:00:00|8806.4|8804.9|8806.3|8804.8|8807.9|8806.5|8804.2|8802.7|442
1674716700000|2023-01-26 07:05:00|8806.4|8804.9|8804.8|8803.3|8807.4|8805.9|8803.8|8802.3|373
1674717000000|2023-01-26 07:10:00|8804.9|8803.4|8804.1|8802.6|8806.1|8804.6|8803.6|8802.1|335
1674717300000|2023-01-26 07:15:00|8804.2|8802.7|8809.3|8807.8|8810.1|8808.6|8803.7|8802.2|440
1674717600000|2023-01-26 07:20:00|8809.2|8807.7|8811.2|8809.7|8812.8|8811.3|8808.5|8807|456
1674717900000|2023-01-26 07:25:00|8811.3|8809.8|8812.4|8810.9|8813.4|8811.9|8810.9|8809.4|329
1674718200000|2023-01-26 07:30:00|8812.5|8811|8813.5|8812|8813.7|8812.4|8810.8|8809.3|405
1674718500000|2023-01-26 07:35:00|8813.4|8811.9|8813.9|8812.4|8814.5|8813.3|8812.5|8811.2|326
1674718800000|2023-01-26 07:40:00|8813.8|8812.3|8814.1|8812.6|8815.6|8814.1|8812.3|8810.8|273
1674719100000|2023-01-26 07:45:00|8814|8812.5|8807.5|8806|8814.1|8812.6|8807.3|8806|401
1674719400000|2023-01-26 07:50:00|8807.6|8806.1|8804.3|8803.4|8809.7|8808.6|8804.1|8803.1|363
1674719700000|2023-01-26 07:55:00|8804.6|8803.1|8800.7|8799.2|8805|8803.6|8799.7|8798.2|448
1674720000000|2023-01-26 08:00:00|8800.6|8799.1|8803|8801.5|8803.4|8801.9|8798.7|8797.6|695
1674720300000|2023-01-26 08:05:00|8803.1|8801.6|8804.5|8803|8805.3|8804|8802.8|8801.6|488
1674720600000|2023-01-26 08:10:00|8804.4|8802.9|8802.1|8800.6|8804.8|8803.3|8801.5|8800|442
1674720900000|2023-01-26 08:15:00|8802|8800.5|8798|8796.5|8803.4|8801.9|8797.5|8796.3|450
1674721200000|2023-01-26 08:20:00|8798.2|8796.7|8793.8|8792.3|8799.4|8798.5|8790.4|8789|600
1674721500000|2023-01-26 08:25:00|8793.9|8792.4|8794|8792.5|8794.8|8793.4|8790.8|8789.6|524
1674721800000|2023-01-26 08:30:00|8793.8|8792.3|8793.8|8792.3|8794.9|8793.8|8792.6|8791.2|397
1674722100000|2023-01-26 08:35:00|8793.7|8792.2|8796.6|8795.1|8797.2|8796.1|8791.7|8790.4|372
1674722400000|2023-01-26 08:40:00|8796.5|8795|8798|8796.5|8799.7|8798.5|8794.1|8793.1|488
1674722700000|2023-01-26 08:45:00|8797.9|8796.4|8799.3|8797.8|8799.8|8798.7|8797.1|8796|473
1674723000000|2023-01-26 08:50:00|8799.4|8797.9|8802.4|8800.9|8804.6|8803.5|8799|8797.5|559
1674723300000|2023-01-26 08:55:00|8802.3|8800.8|8802.9|8801.4|8805.1|8803.7|8801.1|8799.6|407
1674723600000|2023-01-26 09:00:00|8803|8801.5|8800.5|8799|8803.1|8801.6|8799.9|8798.5|426
1674723900000|2023-01-26 09:05:00|8800.6|8799.1|8803.9|8802.4|8806|8805.1|8800.5|8799|450
1674724200000|2023-01-26 09:10:00|8803.8|8802.3|8805.3|8803.8|8805.6|8804.4|8802.3|8800.8|368
1674724500000|2023-01-26 09:15:00|8805.4|8803.9|8805.3|8803.8|8808|8806.9|8804.1|8803.2|444
1674724800000|2023-01-26 09:20:00|8805.2|8803.7|8806.6|8805.1|8806.7|8805.2|8804.3|8802.8|355
1674725100000|2023-01-26 09:25:00|8806.7|8805.2|8805.3|8803.8|8809.4|8808.1|8804.5|8803.4|529
1674725400000|2023-01-26 09:30:00|8805.4|8803.9|8804.8|8803.9|8806.2|8804.9|8802.8|8801.5|613
1674725700000|2023-01-26 09:35:00|8804.9|8804|8804.8|8803.9|8806.4|8805.1|8804.2|8803|414
1674726000000|2023-01-26 09:40:00|8804.7|8803.8|8802.3|8800.8|8805.3|8804|8802|8800.8|381
1674726300000|2023-01-26 09:45:00|8802.4|8800.9|8801.9|8800.4|8805.5|8804|8801.8|8800.4|423
1674726600000|2023-01-26 09:50:00|8801.8|8800.3|8801.3|8799.8|8802.2|8800.9|8800.1|8798.6|437
1674726900000|2023-01-26 09:55:00|8801.2|8799.7|8798.2|8797.3|8801.2|8799.7|8795.7|8794.4|477
1674727200000|2023-01-26 10:00:00|8798.3|8797.4|8800.1|8798.6|8801|8799.6|8796.9|8795.7|410
1674727500000|2023-01-26 10:05:00|8800.2|8798.7|8800.6|8799.1|8800.7|8799.6|8797.7|8796.6|282
1674727800000|2023-01-26 10:10:00|8800.2|8799.3|8800.9|8799.4|8801.6|8800.4|8799.5|8798.3|330
1674728100000|2023-01-26 10:15:00|8800.8|8799.3|8801.6|8800.1|8802.5|8801.3|8799.9|8798.7|297
1674728400000|2023-01-26 10:20:00|8801.5|8800|8797.3|8796.4|8802|8800.8|8796.7|8795.6|317
1674728700000|2023-01-26 10:25:00|8797.4|8796.5|8796.6|8795.1|8798.3|8797.1|8795.4|8794.2|380
1674729000000|2023-01-26 10:30:00|8796.3|8795.4|8800.8|8799.3|8801.5|8800|8796|8794.9|361
1674729300000|2023-01-26 10:35:00|8800.7|8799.2|8795.9|8794.4|8800.8|8799.5|8795.4|8794.1|338
1674729600000|2023-01-26 10:40:00|8796|8794.5|8798.4|8796.9|8798.5|8797.3|8795.4|8794.3|309
1674729900000|2023-01-26 10:45:00|8798.3|8796.8|8799.8|8798.3|8800.4|8799.3|8798.3|8796.8|300
1674730200000|2023-01-26 10:50:00|8799.7|8798.2|8799.5|8798|8800.8|8799.7|8798.9|8797.6|302
1674730500000|2023-01-26 10:55:00|8799.6|8798.1|8799.5|8798.6|8801.5|8800.1|8797.7|8796.3|308
1674730800000|2023-01-26 11:00:00|8799.9|8798.4|8801.7|8800.2|8802.7|8801.5|8799.7|8798.4|327
1674731100000|2023-01-26 11:05:00|8801.8|8800.3|8798.6|8797.1|8802.2|8800.7|8798|8796.7|289
1674731400000|2023-01-26 11:10:00|8798.5|8797|8799.4|8797.9|8799.8|8798.3|8797.7|8796.2|238
1674731700000|2023-01-26 11:15:00|8799.3|8797.8|8795.7|8794.2|8799.3|8797.8|8793.9|8792.6|290
1674732000000|2023-01-26 11:20:00|8795.8|8794.3|8789.7|8788.8|8796.7|8795.5|8789.4|8787.9|239
1674732300000|2023-01-26 11:25:00|8789.9|8789|8791.4|8790.5|8793.3|8791.9|8788.8|8787.4|400
1674732600000|2023-01-26 11:30:00|8791.3|8790.4|8793.7|8792.2|8794.7|8793.5|8790.9|8789.4|278
1674732900000|2023-01-26 11:35:00|8793.6|8792.1|8795.7|8794.2|8796.1|8794.6|8792.9|8791.7|256
1674733200000|2023-01-26 11:40:00|8795.6|8794.1|8793.6|8792.1|8795.7|8794.2|8791.1|8789.8|333
1674733500000|2023-01-26 11:45:00|8793.7|8792.2|8796.5|8795|8796.6|8795.4|8793.6|8792.1|366
1674733800000|2023-01-26 11:50:00|8796.4|8794.9|8796.9|8795.4|8798.5|8797.6|8796.4|8794.9|246
1674734100000|2023-01-26 11:55:00|8797|8795.5|8799.2|8798.3|8799.3|8798.4|8796.1|8794.9|387
1674734400000|2023-01-26 12:00:00|8799.3|8798.4|8797.3|8796.4|8800.7|8799.6|8797.2|8796|345
1674734700000|2023-01-26 12:05:00|8797.2|8796.3|8794.6|8793.1|8797.9|8796.7|8793.7|8792.4|311
1674735000000|2023-01-26 12:10:00|8794.7|8793.2|8795.3|8794.4|8796.1|8795.2|8794.3|8793.2|246
1674735300000|2023-01-26 12:15:00|8795|8794.1|8792|8791.1|8795.8|8794.8|8790.9|8789.7|417
1674735600000|2023-01-26 12:20:00|8791.9|8791|8792.8|8791.9|8793|8792.1|8790.9|8789.7|263
1674735900000|2023-01-26 12:25:00|8792.7|8791.8|8792.6|8791.7|8793.6|8792.6|8791.1|8790.2|248
1674736200000|2023-01-26 12:30:00|8792.7|8791.8|8789.5|8788|8793.3|8792.4|8789.1|8787.9|330
1674736500000|2023-01-26 12:35:00|8789.2|8788.3|8791.3|8789.8|8791.5|8790.4|8788.9|8787.7|233
1674736800000|2023-01-26 12:40:00|8791.4|8789.9|8793.9|8792.4|8793.9|8792.6|8790.8|8789.9|322
1674737100000|2023-01-26 12:45:00|8793.8|8792.3|8791.5|8790.6|8794.3|8793.2|8791.5|8790.3|353
1674737400000|2023-01-26 12:50:00|8791.4|8790.5|8789.8|8788.9|8792|8791|8789.1|8788.2|324
1674737700000|2023-01-26 12:55:00|8789.9|8789|8788.7|8787.2|8791.6|8790.5|8788.3|8787|447
1674738000000|2023-01-26 13:00:00|8788.6|8787.1|8791|8789.5|8791|8789.9|8788|8786.6|411
1674738300000|2023-01-26 13:05:00|8791.1|8789.6|8794.4|8792.9|8795.1|8793.8|8790.6|8789.5|429
1674738600000|2023-01-26 13:10:00|8794.3|8793.4|8794.9|8794|8798.2|8796.9|8793.5|8792.6|348
1674738900000|2023-01-26 13:15:00|8794.8|8793.9|8794|8793.1|8795.3|8794.3|8792.8|8791.9|399
1674739200000|2023-01-26 13:20:00|8794.1|8793.2|8789.1|8788.2|8795|8793.5|8789.1|8788.2|416
1674739500000|2023-01-26 13:25:00|8789.2|8788.3|8794.2|8786.7|8796.4|8789|8785.6|8783|647
1674739800000|2023-01-26 13:30:00|8794.5|8788.3|8791.5|8790|8800.2|8797.3|8789.7|8784.1|1836
1674740100000|2023-01-26 13:35:00|8791.2|8789.7|8791.3|8789.8|8794.1|8792.6|8789.3|8787.8|1355
1674740400000|2023-01-26 13:40:00|8791.2|8789.7|8793.1|8791.6|8793.8|8792.3|8788.9|8787.5|1256
1674740700000|2023-01-26 13:45:00|8792.9|8791.4|8794.2|8793.3|8794.4|8793.4|8792.6|8791.1|1111
1674741000000|2023-01-26 13:50:00|8794.1|8793.2|8796.2|8794.7|8796.9|8795.6|8793.3|8792.4|567
1674741300000|2023-01-26 13:55:00|8795.7|8794.8|8798|8797.1|8799.5|8798.6|8795.6|8794.4|503
1674741600000|2023-01-26 14:00:00|8798.1|8797.2|8794.9|8793.4|8798.3|8797.4|8792.1|8791|665
1674741900000|2023-01-26 14:05:00|8794.8|8793.3|8792.8|8791.9|8795.5|8794.2|8790.4|8789.5|528
1674742200000|2023-01-26 14:10:00|8793|8792.1|8791.5|8790.6|8794.8|8793.9|8791.3|8790.2|465
1674742500000|2023-01-26 14:15:00|8791.6|8790.7|8787.5|8786|8792.1|8791|8787.2|8786|662
1674742800000|2023-01-26 14:20:00|8787.4|8785.9|8790|8789.1|8790.6|8789.3|8786|8784.9|504
1674743100000|2023-01-26 14:25:00|8789.9|8789|8791.1|8789.6|8792.7|8791.2|8788.6|8787.4|619
1674743400000|2023-01-26 14:30:00|8791.2|8789.7|8789.8|8788.3|8793.1|8792|8789.3|8788.3|666
1674743700000|2023-01-26 14:35:00|8789.5|8788|8789.1|8788.2|8791.1|8790.2|8787.9|8786.9|607
1674744000000|2023-01-26 14:40:00|8789|8788.1|8789.8|8788.3|8790.9|8790|8787.7|8786.8|624
1674744300000|2023-01-26 14:45:00|8789.9|8788.4|8791.1|8790.2|8791.5|8790.3|8787.8|8786.9|660
1674744600000|2023-01-26 14:50:00|8791.2|8790.3|8796.7|8795.8|8797|8796.1|8791|8790.1|638
1674744900000|2023-01-26 14:55:00|8797|8795.5|8799|8795.7|8802.8|8801.6|8796.3|8794.8|845
1674745200000|2023-01-26 15:00:00|8798.6|8795.9|8794.9|8794|8800.5|8799|8794.2|8793.1|1010
1674745500000|2023-01-26 15:05:00|8795|8794.1|8797.2|8796.3|8798.2|8797|8794.9|8794|703
1674745800000|2023-01-26 15:10:00|8797.3|8796.4|8796.4|8795.5|8801.7|8800.5|8796.3|8795.1|719
1674746100000|2023-01-26 15:15:00|8796.3|8795.4|8800.1|8798.6|8801.4|8799.9|8796.2|8795.3|476
1674746400000|2023-01-26 15:20:00|8800.2|8798.7|8799.5|8798.6|8801.7|8800.5|8797.7|8796.6|578
1674746700000|2023-01-26 15:25:00|8799.8|8798.3|8800.4|8798.9|8802.7|8801.4|8798.6|8797.5|608
1674747000000|2023-01-26 15:30:00|8800.3|8798.8|8794.9|8794|8801.6|8800.6|8794.1|8792.9|659
1674747300000|2023-01-26 15:35:00|8795|8794.1|8793.7|8792.8|8796.4|8795.5|8793.3|8792.4|608
1674747600000|2023-01-26 15:40:00|8793.8|8792.9|8796.3|8795.4|8796.5|8795.6|8793.1|8792.2|627
1674747900000|2023-01-26 15:45:00|8796.2|8795.3|8789.5|8788|8796.4|8795.5|8788.7|8787.3|685
1674748200000|2023-01-26 15:50:00|8789.4|8787.9|8793.7|8792.2|8796.2|8794.8|8787.8|8786.7|811
1674748500000|2023-01-26 15:55:00|8793.6|8792.1|8786.4|8785.5|8794.1|8792.6|8785.9|8785|1017
1674748800000|2023-01-26 16:00:00|8786.5|8785.6|8787.1|8785.6|8787.7|8786.5|8784.2|8783.3|806
1674749100000|2023-01-26 16:05:00|8787|8785.5|8784.9|8784|8788.9|8787.7|8784.3|8783.1|613
1674749400000|2023-01-26 16:10:00|8785|8784.1|8786.9|8786|8788.8|8787.4|8785|8784.1|381
1674749700000|2023-01-26 16:15:00|8787|8786.1|8789.1|8788.2|8791.1|8790|8786.4|8785.4|586
1674750000000|2023-01-26 16:20:00|8789.2|8788.3|8789.9|8789|8793.8|8792.9|8788.8|8787.9|673
1674750300000|2023-01-26 16:25:00|8790|8789.1|8787.9|8787|8790|8789.1|8787.9|8786.7|583
1674750600000|2023-01-26 16:30:00|8788|8787.1|8785.7|8784.2|8788.6|8787.7|8785.5|8784.2|572
1674750900000|2023-01-26 16:35:00|8785.8|8784.3|8787.8|8786.9|8789|8787.7|8784.1|8782.9|480
1674751200000|2023-01-26 16:40:00|8787.7|8786.8|8788.1|8787.2|8791.7|8790.5|8786.6|8785.7|660
1674751500000|2023-01-26 16:45:00|8788|8787.1|8786.4|8785.5|8788.1|8787.2|8785.9|8784.4|339
1674751800000|2023-01-26 16:50:00|8786.3|8785.4|8788.5|8787.6|8789.4|8787.9|8785.9|8784.7|416
1674752100000|2023-01-26 16:55:00|8788.3|8787.4|8785.1|8784.2|8788.4|8787.5|8785|8783.9|394
1674752400000|2023-01-26 17:00:00|8785|8784.1|8786.7|8785.8|8787.4|8786.4|8784.6|8783.6|346
1674752700000|2023-01-26 17:05:00|8786.8|8785.9|8785|8783.5|8788.2|8787.3|8784.2|8783|382
1674753000000|2023-01-26 17:10:00|8784.7|8783.8|8782.1|8781.2|8784.8|8783.9|8780.3|8779.4|348
1674753300000|2023-01-26 17:15:00|8782|8781.1|8781.1|8779.6|8782.5|8781.4|8778.7|8777.3|373
1674753600000|2023-01-26 17:20:00|8781|8779.5|8776.7|8775.2|8781.2|8779.9|8775.8|8774.7|310
1674753900000|2023-01-26 17:25:00|8776.8|8775.3|8777.7|8776.8|8779|8777.7|8776.6|8775.2|292
1674754200000|2023-01-26 17:30:00|8777.6|8776.7|8777.7|8776.2|8779.2|8778.1|8776.9|8775.7|394
1674754500000|2023-01-26 17:35:00|8777.8|8776.3|8776.1|8775.2|8778|8776.7|8776|8775.1|263
1674754800000|2023-01-26 17:40:00|8776.2|8775.3|8779.2|8777.7|8779.3|8777.8|8776.2|8775.3|218
1674755100000|2023-01-26 17:45:00|8779.3|8777.8|8777.6|8776.1|8779.7|8778.2|8777.2|8775.9|272
1674755400000|2023-01-26 17:50:00|8777.2|8776.3|8778.1|8776.6|8778.9|8777.5|8776.2|8775|273
1674755700000|2023-01-26 17:55:00|8778.3|8776.8|8779.9|8779|8780|8779.1|8777.9|8776.5|243
1674756000000|2023-01-26 18:00:00|8780|8779.1|8778|8776.5|8780.5|8779.1|8775.7|8774.5|490
1674756300000|2023-01-26 18:05:00|8778.1|8776.6|8778.5|8777|8779.8|8778.3|8777.7|8776.5|342
1674756600000|2023-01-26 18:10:00|8778.1|8777.2|8778|8776.5|8779.7|8778.5|8777.7|8776.2|310
1674756900000|2023-01-26 18:15:00|8777.9|8776.4|8776.5|8775.6|8778.4|8777.3|8776.4|8775.3|371
1674757200000|2023-01-26 18:20:00|8776.6|8775.7|8776|8775.1|8777.9|8776.8|8775.6|8774.5|290
1674757500000|2023-01-26 18:25:00|8775.9|8775|8776|8775.1|8777.5|8776.4|8775.8|8774.5|318
1674757800000|2023-01-26 18:30:00|8776.1|8775.2|8776.4|8775.5|8777.3|8776.3|8775.4|8774.5|387
1674758100000|2023-01-26 18:35:00|8776.6|8775.7|8776.7|8775.2|8777.5|8776.5|8775.8|8774.6|386
1674758400000|2023-01-26 18:40:00|8776.8|8775.3|8777.6|8776.7|8778.3|8777.4|8775.8|8774.7|341
1674758700000|2023-01-26 18:45:00|8777.4|8776.5|8776.3|8775.4|8778|8777.1|8775.7|8774.6|283
1674759000000|2023-01-26 18:50:00|8776.4|8775.5|8778.3|8777.4|8778.5|8777.6|8776|8774.8|298
1674759300000|2023-01-26 18:55:00|8778.4|8777.5|8777.4|8775.9|8779.5|8778.5|8777.1|8775.7|353
1674759600000|2023-01-26 19:00:00|8777.5|8776|8776.4|8775.5|8777.8|8776.8|8776.2|8775.3|272
1674759900000|2023-01-26 19:05:00|8776.3|8775.4|8776.4|8774.9|8776.7|8775.6|8775.9|8774.7|249
1674760200000|2023-01-26 19:10:00|8776.5|8775|8776.3|8775.4|8776.6|8775.5|8775.6|8774.6|160
1674760500000|2023-01-26 19:15:00|8776.4|8775.5|8777.3|8775.8|8777.5|8776.5|8775.9|8774.8|186
1674760800000|2023-01-26 19:20:00|8777.4|8775.9|8778|8776.5|8778.5|8777.4|8777|8775.7|244
1674761100000|2023-01-26 19:25:00|8777.9|8776.4|8776.9|8775.4|8778.5|8777.2|8776.7|8775.3|310
1674761400000|2023-01-26 19:30:00|8777|8775.5|8778.5|8777|8778.5|8777.3|8776.6|8775.3|223
1674761700000|2023-01-26 19:35:00|8777.9|8776.9|8775.8|8774.9|8777.9|8776.9|8775.7|8774.6|234
1674762000000|2023-01-26 19:40:00|8775.9|8775|8775.5|8774.6|8776.6|8775.4|8775.1|8774|210
1674762300000|2023-01-26 19:45:00|8775.4|8774.5|8775.2|8773.7|8776.4|8775.2|8774.6|8773.4|231
1674762600000|2023-01-26 19:50:00|8775.1|8773.6|8777.4|8775.9|8778|8777.1|8774.8|8773.4|221
1674762900000|2023-01-26 19:55:00|8777.5|8776|8776.3|8775.4|8778.2|8777|8776.1|8775|301
1674763200000|2023-01-26 20:00:00|8776.2|8775.3|8777.8|8776.3|8778.1|8776.9|8776.1|8775.1|343
1674763500000|2023-01-26 20:05:00|8777.9|8776.4|8775.9|8774.4|8777.9|8776.4|8775.2|8774|279
1674763800000|2023-01-26 20:10:00|8775.8|8774.3|8775.3|8773.8|8776.4|8775.2|8774.8|8773.5|293
1674764100000|2023-01-26 20:15:00|8775.4|8773.9|8774.4|8772.9|8775.5|8774.4|8773.7|8772.8|325
1674764400000|2023-01-26 20:20:00|8774.3|8772.8|8775.2|8773.7|8775.5|8774.6|8773.9|8772.6|320
1674764700000|2023-01-26 20:25:00|8775.3|8773.8|8775.7|8774.8|8776.9|8775.8|8774.6|8773.4|283
1674765000000|2023-01-26 20:30:00|8775.8|8774.9|8774.9|8774|8776.1|8775|8774.2|8773.3|287
1674765300000|2023-01-26 20:35:00|8774.8|8773.9|8774.3|8772.8|8775.8|8774.7|8774.2|8772.8|248
1674765600000|2023-01-26 20:40:00|8774.4|8772.9|8775|8773.5|8775.8|8774.8|8774.1|8772.9|267
1674765900000|2023-01-26 20:45:00|8774.5|8773.6|8774.7|8773.2|8774.9|8773.7|8773.5|8772.5|262
1674766200000|2023-01-26 20:50:00|8774.6|8773.1|8774.4|8772.9|8774.9|8773.9|8773.4|8772.4|392
1674766500000|2023-01-26 20:55:00|8774.2|8773.3|8774.6|8773.1|8775.8|8774.6|8773.5|8772.6|466
1674766800000|2023-01-26 21:00:00|8774.8|8773.3|8775.6|8774.1|8776.7|8775.5|8774.4|8773.2|281
1674767100000|2023-01-26 21:05:00|8775.7|8774.2|8775.9|8774.4|8776|8774.5|8774.4|8773.2|138
1674767400000|2023-01-26 21:10:00|8775.7|8774.2|8775.3|8773.8|8777|8775.5|8774.7|8773.2|153
1674767700000|2023-01-26 21:15:00|8775.2|8773.7|8774.9|8773.4|8775.4|8773.9|8774.3|8773|130
1674768000000|2023-01-26 21:20:00|8775|8773.5|8775.8|8774.3|8776.1|8774.9|8774.9|8773.5|100
1674768300000|2023-01-26 21:25:00|8775.7|8774.2|8775.8|8774.9|8776.3|8775|8775|8773.6|141
1674768600000|2023-01-26 21:30:00|8775.7|8774.8|8776.6|8775.1|8776.6|8775.4|8775.7|8774.5|129
1674768900000|2023-01-26 21:35:00|8776.7|8775.2|8776|8775.1|8777.2|8775.7|8775.9|8774.7|105
1674769200000|2023-01-26 21:40:00|8775.9|8775|8775.7|8774.8|8776.5|8775.1|8775.3|8774.4|103
1674769500000|2023-01-26 21:45:00|8775.9|8774.4|8775.7|8774.2|8776.2|8774.7|8775.3|8773.9|89
1674769800000|2023-01-26 21:50:00|8775.6|8774.1|8776.5|8775|8776.8|8775.3|8774.6|8773.1|152
1674770100000|2023-01-26 21:55:00|8776.1|8774.6|8778.3|8773.1|8779|8775.4|8774.9|8772.8|396
1674770400000|2023-01-26 22:00:00|8782.4|8771.4|8787.9|8776.9|8788.1|8777.1|8779.8|8769.9|28
1674770700000|2023-01-26 22:05:00|8788|8777|8781.7|8770.7|8788|8777|8780.1|8769.4|121
1674771000000|2023-01-26 22:10:00|8781.3|8770.3|8778.6|8772.1|8782.1|8773.7|8776.7|8770.2|130
1674771300000|2023-01-26 22:15:00|8778.7|8772.2|8778.1|8772.2|8780.1|8773.3|8776.1|8770.6|210
1674771600000|2023-01-26 22:20:00|8778.2|8772.1|8778.7|8772.8|8781.2|8773.2|8778|8770.8|162
1674771900000|2023-01-26 22:25:00|8778.8|8772.7|8784.2|8773.2|8784.6|8774.2|8778.3|8772|180
1674772200000|2023-01-26 22:30:00|8782.3|8773.9|8784.1|8773.1|8785|8774.3|8780.7|8771|339
1674772500000|2023-01-26 22:35:00|8785.4|8774.4|8780.7|8772.6|8785.4|8774.4|8779.3|8770|360
1674772800000|2023-01-26 22:40:00|8780.9|8772.5|8779.6|8772.4|8783.8|8773.6|8779.6|8771.1|330
1674773100000|2023-01-26 22:45:00|8779.1|8773.1|8783.2|8772.2|8784.6|8773.6|8778.7|8771.9|488
1674773400000|2023-01-26 22:50:00|8783.3|8772.3|8782|8773.4|8784.8|8773.8|8781|8770.9|215
1674773700000|2023-01-26 22:55:00|8782.1|8773.1|8782|8774.9|8785.4|8774.9|8781.3|8772.4|339
1674774000000|2023-01-26 23:00:00|8783.1|8773.9|8782.9|8771.9|8786.5|8776.6|8781.3|8771.7|425
1674774300000|2023-01-26 23:05:00|8780.5|8773.4|8778.9|8774.9|8782.1|8774.9|8777|8772.2|367
1674774600000|2023-01-26 23:10:00|8778.8|8774.8|8776.3|8773.5|8781|8775|8775.5|8772.5|479
1674774900000|2023-01-26 23:15:00|8776.4|8773.4|8776.2|8773.6|8778.1|8774|8775.4|8772.6|422
1674775200000|2023-01-26 23:20:00|8776.1|8773.7|8774.8|8773.3|8776.3|8774.2|8774.4|8772.9|276
1674775500000|2023-01-26 23:25:00|8774.7|8773.2|8773.7|8772.2|8775.3|8773.8|8773.4|8771.9|294
1674775800000|2023-01-26 23:30:00|8773.8|8772.3|8774.6|8773.1|8775|8773.5|8773.6|8772|207
1674776100000|2023-01-26 23:35:00|8774.7|8773.2|8774.4|8772.9|8775.4|8773.9|8774.2|8772.7|159
1674776400000|2023-01-26 23:40:00|8774.5|8773|8775.5|8774|8776.1|8774.7|8773.7|8772.5|193
1674776700000|2023-01-26 23:45:00|8775.7|8774.2|8776|8774.5|8776.5|8774.8|8775.5|8773.8|184
1674777000000|2023-01-26 23:50:00|8775.9|8774.4|8776.1|8774.6|8776.2|8774.7|8774.9|8773.4|136
1674777300000|2023-01-26 23:55:00|8776.2|8774.7|8775.5|8774|8776.2|8774.7|8775.2|8773.4|251
1674777600000|2023-01-27 00:00:00|8775.6|8774.1|8778.1|8776.6|8778.6|8776.9|8775.5|8773.9|336
1674777900000|2023-01-27 00:05:00|8777.8|8776.3|8777.9|8776.4|8778.4|8776.7|8777.2|8775.5|240
1674778200000|2023-01-27 00:10:00|8777.8|8776.3|8776.7|8775.2|8778.6|8777.1|8776.3|8774.8|271
1674778500000|2023-01-27 00:15:00|8776.6|8775.1|8776.9|8775.4|8777.2|8775.7|8776|8774.5|227
1674778800000|2023-01-27 00:20:00|8777|8775.5|8777.5|8776|8777.6|8776.1|8776.7|8775.2|271
1674779100000|2023-01-27 00:25:00|8777.4|8775.9|8777.8|8776.3|8777.9|8776.4|8776.7|8775.2|250
1674779400000|2023-01-27 00:30:00|8777.7|8776.2|8778.6|8777.1|8778.9|8777.4|8777.2|8775.7|316
1674779700000|2023-01-27 00:35:00|8778.5|8777|8778.4|8776.9|8778.9|8777.4|8777.7|8776.2|286
1674780000000|2023-01-27 00:40:00|8778.2|8776.7|8779.1|8777.6|8779.2|8777.7|8777.6|8776.1|246
1674780300000|2023-01-27 00:45:00|8779.2|8777.7|8779.6|8778.1|8780.5|8779|8778.7|8777.2|292
1674780600000|2023-01-27 00:50:00|8779.7|8778.2|8778.9|8777.4|8780.1|8778.6|8777.2|8775.7|585
1674780900000|2023-01-27 00:55:00|8778.8|8777.3|8775.8|8774.3|8779.8|8778.3|8775.2|8773.7|407
1674781200000|2023-01-27 01:00:00|8775.9|8774.4|8777.9|8776.4|8778.1|8776.6|8775.8|8774.3|387
1674781500000|2023-01-27 01:05:00|8778|8776.5|8780.4|8778.9|8781.7|8780.4|8777.8|8776.3|169
1674781800000|2023-01-27 01:10:00|8780.5|8779|8782.8|8781.3|8783.1|8781.6|8780.1|8778.6|211
1674782100000|2023-01-27 01:15:00|8782.9|8781.4|8781|8779.5|8783.3|8781.8|8781|8779.5|241
1674782400000|2023-01-27 01:20:00|8780.9|8779.4|8779.5|8778|8781.7|8780.2|8778.2|8776.7|311
1674782700000|2023-01-27 01:25:00|8779.4|8777.9|8779.4|8777.9|8779.9|8778.4|8777.6|8776.1|233
1674783000000|2023-01-27 01:30:00|8779.2|8777.7|8781.7|8780.2|8781.8|8780.3|8778.9|8777.4|235
1674783300000|2023-01-27 01:35:00|8781.8|8780.3|8779.3|8777.8|8782.1|8780.6|8778.9|8777.4|202
1674783600000|2023-01-27 01:40:00|8779.2|8777.7|8780.8|8779.3|8781.5|8780|8779.2|8777.7|199
1674783900000|2023-01-27 01:45:00|8780.9|8779.4|8780.5|8779|8781.6|8780.4|8780.5|8779|223
1674784200000|2023-01-27 01:50:00|8780.6|8779.1|8779.4|8777.9|8780.9|8779.4|8779.1|8777.6|299
1674784500000|2023-01-27 01:55:00|8779.5|8778|8779.7|8778.2|8780|8778.5|8779.1|8777.6|264
1674784800000|2023-01-27 02:00:00|8779.8|8778.3|8779.4|8777.9|8780.5|8779|8779.1|8777.6|242
1674785100000|2023-01-27 02:05:00|8779.5|8778|8780.1|8778.6|8780.5|8779|8779.2|8777.7|190
1674785400000|2023-01-27 02:10:00|8780.2|8778.7|8779.6|8778.1|8780.5|8779|8779.4|8777.9|185
1674785700000|2023-01-27 02:15:00|8779.5|8778|8777.1|8775.6|8779.6|8778.1|8776.8|8775.3|209
1674786000000|2023-01-27 02:20:00|8777|8775.5|8777.7|8776.2|8778.2|8776.7|8776.3|8774.8|261
1674786300000|2023-01-27 02:25:00|8777.6|8776.1|8776.7|8775.2|8778.5|8777|8776.5|8775|245
1674786600000|2023-01-27 02:30:00|8776.6|8775.1|8776.4|8774.9|8777.2|8775.7|8775.8|8774.5|271
1674786900000|2023-01-27 02:35:00|8776.3|8774.8|8776.7|8775.2|8776.7|8775.2|8775.8|8774.3|190
1674787200000|2023-01-27 02:40:00|8776.6|8775.1|8776.5|8775|8777.5|8776|8776.2|8774.7|211
1674787500000|2023-01-27 02:45:00|8776.4|8774.9|8776.4|8774.9|8776.9|8775.4|8776.1|8774.6|166
1674787800000|2023-01-27 02:50:00|8776.2|8774.7|8776.1|8774.6|8776.9|8775.5|8775.8|8774.4|269
1674788100000|2023-01-27 02:55:00|8776|8774.5|8777.7|8776.8|8778.4|8777.2|8775.7|8774.2|242
1674788400000|2023-01-27 03:00:00|8777.6|8776.7|8777.8|8776.3|8778.4|8777.1|8777.1|8775.6|239
1674788700000|2023-01-27 03:05:00|8777.9|8776.4|8778.3|8776.8|8778.3|8777.1|8777.3|8776.1|269
1674789000000|2023-01-27 03:10:00|8778.4|8776.9|8777.4|8775.9|8778.5|8777|8776.5|8775|212
1674789300000|2023-01-27 03:15:00|8777.3|8775.8|8777|8775.5|8777.4|8775.9|8776.2|8774.7|219
1674789600000|2023-01-27 03:20:00|8777.1|8775.6|8776.5|8775|8777.2|8775.7|8776.4|8774.9|120
1674789900000|2023-01-27 03:25:00|8776.4|8774.9|8777.1|8775.6|8777.9|8776.4|8776.4|8774.9|244
1674790200000|2023-01-27 03:30:00|8777.2|8775.7|8776.8|8775.3|8777.3|8775.8|8776.4|8774.9|213
1674790500000|2023-01-27 03:35:00|8776.9|8775.4|8776.8|8775.3|8777.6|8776.1|8776.6|8775.1|187
1674790800000|2023-01-27 03:40:00|8776.9|8775.4|8776.8|8775.3|8777.2|8775.7|8775.9|8774.4|138
1674791100000|2023-01-27 03:45:00|8776.7|8775.2|8778|8776.5|8778.1|8776.6|8776.6|8775.1|195
1674791400000|2023-01-27 03:50:00|8778.1|8776.6|8777.8|8776.3|8778.9|8777.4|8777.7|8776.2|201
1674791700000|2023-01-27 03:55:00|8777.9|8776.4|8778.5|8777|8779.2|8777.7|8777.4|8775.9|241
1674792000000|2023-01-27 04:00:00|8778.6|8777.1|8779.1|8777.6|8779.9|8778.4|8778.1|8776.6|254
1674792300000|2023-01-27 04:05:00|8779.2|8777.7|8778.4|8776.9|8780.1|8778.6|8778.4|8776.9|194
1674792600000|2023-01-27 04:10:00|8778.5|8777|8777.6|8776.1|8778.7|8777|8777.6|8776.1|111
1674792900000|2023-01-27 04:15:00|8777.7|8776.2|8777.7|8776.2|8778.8|8777.3|8777.6|8776.1|127
1674793200000|2023-01-27 04:20:00|8777.6|8776.1|8777.6|8776.1|8778.3|8776.8|8777.6|8776.1|114
1674793500000|2023-01-27 04:25:00|8777.7|8776.2|8778.3|8776.8|8778.4|8777.1|8777.4|8775.9|111
1674793800000|2023-01-27 04:30:00|8778.2|8776.7|8777.1|8775.6|8778.5|8777|8776.9|8775.4|143
1674794100000|2023-01-27 04:35:00|8777|8775.5|8780|8778.5|8780|8778.5|8776.7|8775.2|152
1674794400000|2023-01-27 04:40:00|8780.1|8778.6|8778.9|8777.4|8780.1|8778.6|8778.6|8777.1|167
1674794700000|2023-01-27 04:45:00|8778.8|8777.3|8778.6|8777.1|8779.5|8778.2|8778.4|8776.9|184
1674795000000|2023-01-27 04:50:00|8778.5|8777|8776.7|8775.2|8778.7|8777.2|8776.3|8774.8|177
1674795300000|2023-01-27 04:55:00|8776.8|8775.3|8778.3|8776.8|8778.7|8777.4|8776.1|8774.6|231
1674795600000|2023-01-27 05:00:00|8778.2|8776.7|8778.8|8777.3|8779.7|8778.2|8778.2|8776.7|190
1674795900000|2023-01-27 05:05:00|8778.7|8777.2|8779.5|8778|8779.9|8778.6|8778.1|8777|175
1674796200000|2023-01-27 05:10:00|8779.6|8778.1|8778.3|8777.4|8780.1|8778.8|8777.5|8776|197
1674796500000|2023-01-27 05:15:00|8778.8|8777.3|8779.4|8777.9|8779.5|8778.1|8778.3|8777|126
1674796800000|2023-01-27 05:20:00|8779.5|8778|8778.9|8777.4|8779.5|8778|8778.6|8777.1|123
1674797100000|2023-01-27 05:25:00|8778.8|8777.3|8779.6|8778.1|8779.7|8778.2|8778.7|8777.2|84
1674797400000|2023-01-27 05:30:00|8779.7|8778.2|8780.9|8779.4|8781|8779.7|8779.3|8777.8|217
1674797700000|2023-01-27 05:35:00|8781|8779.5|8783|8781.5|8783|8781.7|8779.9|8778.7|257
1674798000000|2023-01-27 05:40:00|8782.9|8781.4|8782.7|8781.2|8783.2|8781.7|8782|8780.5|155
1674798300000|2023-01-27 05:45:00|8782.8|8781.3|8781.3|8779.8|8782.8|8781.5|8781|8779.8|285
1674798600000|2023-01-27 05:50:00|8781.4|8779.9|8781.9|8780.4|8782|8780.5|8780.8|8779.3|113
1674798900000|2023-01-27 05:55:00|8781.8|8780.3|8783|8781.5|8783.5|8782|8781.8|8780.3|234
1674799200000|2023-01-27 06:00:00|8782.9|8781.4|8781.5|8780|8783.3|8781.8|8781.1|8779.7|186
1674799500000|2023-01-27 06:05:00|8781.4|8779.9|8782.5|8781|8782.7|8781.2|8781.4|8779.9|150
1674799800000|2023-01-27 06:10:00|8782.6|8781.1|8783|8781.5|8784|8782.8|8781.8|8780.3|208
1674800100000|2023-01-27 06:15:00|8783.1|8781.6|8781.8|8780.3|8783.3|8781.8|8780.8|8779.3|337
1674800400000|2023-01-27 06:20:00|8781.9|8780.4|8782.6|8781.1|8783|8781.6|8781.6|8780.1|282
1674800700000|2023-01-27 06:25:00|8782.7|8781.2|8783.6|8782.1|8784.2|8782.7|8782.6|8781.1|211
1674801000000|2023-01-27 06:30:00|8783.5|8782|8784.4|8782.9|8784.5|8783|8783|8781.5|336
1674801300000|2023-01-27 06:35:00|8784.3|8782.8|8785.2|8783.7|8785.8|8784.3|8783.8|8782.4|372
1674801600000|2023-01-27 06:40:00|8785.3|8783.8|8787|8785.5|8787.3|8786.2|8785.2|8783.7|309
1674801900000|2023-01-27 06:45:00|8787.1|8785.6|8789.7|8788.2|8789.8|8788.5|8786.8|8785.3|354
1674802200000|2023-01-27 06:50:00|8789.8|8788.3|8789.5|8788|8790.4|8789.2|8788.4|8787.2|263
1674802500000|2023-01-27 06:55:00|8789.4|8787.9|8788.1|8786.6|8790.1|8788.6|8786.5|8785|294
1674802800000|2023-01-27 07:00:00|8788.2|8786.7|8790.8|8789.3|8791.8|8790.3|8787.7|8786.2|350
1674803100000|2023-01-27 07:05:00|8790.9|8789.4|8788.4|8786.9|8791.1|8789.6|8787.8|8786.4|402
1674803400000|2023-01-27 07:10:00|8788.3|8787.4|8788.5|8787.6|8789.4|8788.2|8788|8786.8|267
1674803700000|2023-01-27 07:15:00|8788.4|8787.5|8787.1|8785.6|8788.8|8787.6|8786.6|8785.1|241
1674804000000|2023-01-27 07:20:00|8787|8785.5|8787|8785.5|8787.5|8786|8786.1|8784.8|259
1674804300000|2023-01-27 07:25:00|8786.9|8785.4|8786.9|8785.4|8787.7|8786.5|8786.5|8785.1|254
1674804600000|2023-01-27 07:30:00|8787|8785.5|8787.4|8785.9|8788.3|8786.9|8786.9|8785.5|275
1674804900000|2023-01-27 07:35:00|8787.5|8786|8787.2|8785.7|8787.8|8786.3|8786.2|8785|246
1674805200000|2023-01-27 07:40:00|8787.3|8785.8|8789.1|8787.6|8791.2|8789.9|8787.2|8785.7|281
1674805500000|2023-01-27 07:45:00|8789|8787.5|8789.2|8787.7|8789.9|8789|8787.7|8786.2|283
1674805800000|2023-01-27 07:50:00|8789.1|8787.6|8788.3|8787.4|8790.3|8789.3|8788.3|8786.9|284
1674806100000|2023-01-27 07:55:00|8788.1|8787.2|8787|8785.5|8789.4|8787.9|8786.3|8784.9|407
1674806400000|2023-01-27 08:00:00|8786.9|8785.4|8787|8785.5|8787.5|8786|8785.1|8784|465
1674806700000|2023-01-27 08:05:00|8786.8|8785.9|8788.6|8787.1|8789.4|8787.9|8786.8|8785.9|374
1674807000000|2023-01-27 08:10:00|8788.7|8787.2|8791.1|8789.6|8793|8791.8|8788.7|8787.2|417
1674807300000|2023-01-27 08:15:00|8791|8789.5|8791.8|8790.3|8792.7|8791.2|8790.2|8788.9|430
1674807600000|2023-01-27 08:20:00|8791.7|8790.2|8792.5|8791|8792.9|8791.6|8791.3|8789.9|283
1674807900000|2023-01-27 08:25:00|8792.6|8791.1|8795.3|8793.8|8795.4|8794.2|8790.7|8789.6|433
1674808200000|2023-01-27 08:30:00|8795.4|8793.9|8796.3|8794.8|8796.9|8795.8|8794.1|8792.6|400
1674808500000|2023-01-27 08:35:00|8796.4|8794.9|8795.3|8793.8|8796.4|8795.1|8792.4|8791.4|471
1674808800000|2023-01-27 08:40:00|8795.2|8793.7|8800|8798.5|8800.3|8799.1|8793.9|8792.6|428
1674809100000|2023-01-27 08:45:00|8799.9|8798.4|8796.7|8795.8|8799.9|8798.5|8796.6|8795.4|358
1674809400000|2023-01-27 08:50:00|8796.6|8795.7|8795.1|8794.2|8797.7|8796.5|8794.8|8793.7|363
1674809700000|2023-01-27 08:55:00|8795.2|8794.3|8796.4|8794.9|8798|8796.8|8794.9|8794|318
1674810000000|2023-01-27 09:00:00|8796.2|8794.7|8794.6|8793.1|8796.8|8795.4|8792.7|8791.6|421
1674810300000|2023-01-27 09:05:00|8794.5|8793|8792.1|8791.2|8794.6|8793.4|8789.7|8788.7|395
1674810600000|2023-01-27 09:10:00|8792|8791.1|8790|8788.5|8792.9|8792|8789.3|8788.1|394
1674810900000|2023-01-27 09:15:00|8789.4|8788.2|8792.6|8791.1|8792.9|8791.8|8789|8787.8|406
1674811200000|2023-01-27 09:20:00|8792.7|8791.2|8794.1|8793.2|8796.1|8794.7|8790|8788.9|480
1674811500000|2023-01-27 09:25:00|8794|8793.1|8796.1|8794.6|8797.4|8796.2|8793.6|8792.3|422
1674811800000|2023-01-27 09:30:00|8795.9|8795|8795.9|8794.4|8797.2|8796|8795.2|8794|332
1674812100000|2023-01-27 09:35:00|8796|8794.5|8794|8793.1|8797.2|8796|8791.9|8790.9|311
1674812400000|2023-01-27 09:40:00|8793.9|8793|8796.3|8795.4|8796.9|8796|8793.8|8792.9|329
1674812700000|2023-01-27 09:45:00|8796.6|8795.1|8796.6|8795.1|8798.1|8796.9|8795.7|8794.5|251
1674813000000|2023-01-27 09:50:00|8796.7|8795.2|8799.3|8798.4|8799.9|8798.8|8795.5|8794.6|361
1674813300000|2023-01-27 09:55:00|8799.2|8798.3|8798.5|8797.6|8799.7|8798.5|8798.2|8797.1|336
1674813600000|2023-01-27 10:00:00|8798.6|8797.7|8793.8|8792.9|8801.9|8800.8|8793.8|8792.6|447
1674813900000|2023-01-27 10:05:00|8793.9|8793|8794.1|8793.2|8796.3|8795.1|8791.8|8790.6|363
1674814200000|2023-01-27 10:10:00|8794.2|8793.3|8795.4|8793.9|8797.2|8796.1|8794|8792.7|442
1674814500000|2023-01-27 10:15:00|8795.5|8794|8797.8|8796.3|8798.2|8797.2|8794.8|8793.3|284
1674814800000|2023-01-27 10:20:00|8797.9|8796.4|8796.4|8794.9|8798.8|8797.8|8795.9|8794.6|325
1674815100000|2023-01-27 10:25:00|8796.5|8795|8797.5|8796|8798|8796.9|8796.2|8795|326
1674815400000|2023-01-27 10:30:00|8797.4|8795.9|8799.2|8798.3|8800.8|8799.7|8796.8|8795.3|317
1674815700000|2023-01-27 10:35:00|8799|8798.1|8800.3|8798.8|8800.3|8799|8797.4|8796.5|335
1674816000000|2023-01-27 10:40:00|8800.2|8798.7|8795.7|8794.8|8802|8800.8|8795.2|8794|427
1674816300000|2023-01-27 10:45:00|8796|8795.1|8797.1|8796.2|8797.6|8796.7|8795.8|8794.9|286
1674816600000|2023-01-27 10:50:00|8797|8796.1|8797.1|8796.2|8798.1|8797.2|8796.5|8795.6|277
1674816900000|2023-01-27 10:55:00|8797.2|8796.3|8800.4|8799.5|8800.5|8799.6|8796.6|8795.7|382
1674817200000|2023-01-27 11:00:00|8800.5|8799.6|8801.6|8800.1|8803.2|8802.1|8800.2|8799.1|435
1674817500000|2023-01-27 11:05:00|8801.2|8800.3|8796.3|8795.4|8801.2|8800.3|8795.8|8794.7|358
1674817800000|2023-01-27 11:10:00|8796.2|8795.3|8795.7|8794.8|8796.3|8795.4|8794.8|8793.9|229
1674818100000|2023-01-27 11:15:00|8795.6|8794.7|8793.8|8792.9|8797.8|8796.8|8793.4|8792.1|313
1674818400000|2023-01-27 11:20:00|8793.9|8793|8798.8|8797.3|8799|8797.9|8793.5|8792.3|389
1674818700000|2023-01-27 11:25:00|8798.7|8797.2|8802.1|8800.6|8802.6|8801.4|8797.8|8796.5|368
1674819000000|2023-01-27 11:30:00|8802.2|8800.7|8803.4|8802.5|8803.7|8802.5|8799.6|8798.6|418
1674819300000|2023-01-27 11:35:00|8803.5|8802.6|8799.3|8798.4|8805.3|8804.3|8799|8797.8|421
1674819600000|2023-01-27 11:40:00|8799.2|8798.3|8798.9|8798|8801|8799.7|8797.9|8796.8|298
1674819900000|2023-01-27 11:45:00|8799|8798.1|8798.6|8797.7|8800|8799.1|8797.7|8796.5|289
1674820200000|2023-01-27 11:50:00|8798.5|8797.6|8797.4|8796.5|8799|8797.8|8796.1|8795|272
1674820500000|2023-01-27 11:55:00|8797.5|8796.6|8795.4|8793.9|8797.6|8796.6|8795.1|8793.9|317
1674820800000|2023-01-27 12:00:00|8795.5|8794|8796.1|8795.2|8796.8|8795.9|8795.1|8794|353
1674821100000|2023-01-27 12:05:00|8796.2|8795.3|8795.5|8794.6|8796.2|8795.3|8794.6|8793.5|280
1674821400000|2023-01-27 12:10:00|8795.6|8794.7|8796.5|8795.6|8797.5|8796.6|8794.7|8793.8|236
1674821700000|2023-01-27 12:15:00|8796.6|8795.7|8795.7|8794.8|8796.6|8795.7|8794.1|8793.2|243
1674822000000|2023-01-27 12:20:00|8795.5|8794.6|8798.1|8797.2|8798.9|8797.8|8795.1|8794.2|329
1674822300000|2023-01-27 12:25:00|8798.2|8797.3|8797.1|8795.6|8798.3|8797.4|8795.9|8794.8|293
1674822600000|2023-01-27 12:30:00|8797.2|8795.7|8796.1|8795.2|8798.1|8797|8794|8793.1|378
1674822900000|2023-01-27 12:35:00|8796.2|8795.3|8795.6|8794.7|8797.4|8796.3|8795.3|8794.4|311
1674823200000|2023-01-27 12:40:00|8795.5|8794.6|8792.7|8791.8|8795.8|8794.9|8791.7|8790.8|248
1674823500000|2023-01-27 12:45:00|8792.6|8791.7|8794.6|8793.7|8795.3|8794.4|8792.3|8791.4|290
1674823800000|2023-01-27 12:50:00|8794.5|8793.6|8791.3|8790.4|8794.9|8794|8791.2|8790.3|305
1674824100000|2023-01-27 12:55:00|8791|8790.1|8788.7|8787.8|8792.7|8791.8|8788.3|8787.4|432
1674824400000|2023-01-27 13:00:00|8788.6|8787.7|8787.9|8787|8790.5|8789.6|8786.4|8785.5|512
1674824700000|2023-01-27 13:05:00|8788|8787.1|8788.1|8787.2|8790.8|8789.9|8787|8786|340
1674825000000|2023-01-27 13:10:00|8788|8787.1|8789.1|8787.6|8789.8|8788.5|8785.9|8785|354
1674825300000|2023-01-27 13:15:00|8789.3|8787.8|8791.3|8790.4|8791.4|8790.4|8788.7|8787.5|314
1674825600000|2023-01-27 13:20:00|8791.1|8790.2|8788.5|8787.6|8794.4|8793.1|8788.3|8787.4|486
1674825900000|2023-01-27 13:25:00|8788.4|8787.5|8790.4|8782.2|8790.9|8787.5|8785|8782.1|562
1674826200000|2023-01-27 13:30:00|8790|8782.5|8779.9|8778.4|8791.4|8787.9|8777.6|8776.3|1079
1674826500000|2023-01-27 13:35:00|8779.8|8778.9|8784|8782.5|8784.2|8782.8|8779.2|8777.9|749
1674826800000|2023-01-27 13:40:00|8783.6|8782.7|8785.5|8784.6|8786.1|8785|8783.1|8781.6|520
1674827100000|2023-01-27 13:45:00|8785.4|8784.5|8783.8|8782.9|8786|8784.9|8783.7|8782.5|466
1674827400000|2023-01-27 13:50:00|8783.7|8782.8|8784.2|8783.3|8785.8|8784.6|8783.5|8782.5|462
1674827700000|2023-01-27 13:55:00|8784.3|8783.4|8782.9|8782|8785.3|8784.4|8781.4|8780.5|406
1674828000000|2023-01-27 14:00:00|8782.8|8781.9|8783.5|8782|8783.8|8782.6|8781.1|8780.2|429
1674828300000|2023-01-27 14:05:00|8783.6|8782.1|8784.3|8783.4|8785.1|8783.9|8782.3|8781.4|426
1674828600000|2023-01-27 14:10:00|8784.2|8783.3|8781.4|8780.5|8786.9|8786|8781.2|8780.3|584
1674828900000|2023-01-27 14:15:00|8781.1|8780.2|8786.7|8785.8|8786.9|8785.9|8781.1|8780.2|522
1674829200000|2023-01-27 14:20:00|8786.6|8785.7|8785.7|8784.8|8787.3|8786.4|8784.7|8783.7|470
1674829500000|2023-01-27 14:25:00|8785.8|8784.9|8783.8|8782.9|8786.5|8785.5|8781.6|8780.3|559
1674829800000|2023-01-27 14:30:00|8783.6|8782.7|8781.2|8779.7|8784.8|8783.8|8780.5|8779.4|638
1674830100000|2023-01-27 14:35:00|8781.1|8779.6|8782.1|8781.2|8782.9|8782|8779.8|8778.9|588
1674830400000|2023-01-27 14:40:00|8782|8781.1|8782|8781.1|8784.6|8783.5|8781.2|8780|630
1674830700000|2023-01-27 14:45:00|8782.2|8781.3|8774|8773.1|8782.6|8781.5|8773|8772.1|825
1674831000000|2023-01-27 14:50:00|8773.9|8773|8774.7|8773.2|8775.5|8774.4|8772.8|8771.9|751
1674831300000|2023-01-27 14:55:00|8774.8|8773.3|8775.1|8772|8777.1|8774.3|8770.7|8769.2|670
1674831600000|2023-01-27 15:00:00|8775.8|8772.1|8777|8776.1|8779.8|8777.7|8774.5|8770.8|949
1674831900000|2023-01-27 15:05:00|8776.9|8776|8774.4|8773.5|8778.1|8777.2|8774|8773|679
1674832200000|2023-01-27 15:10:00|8774.6|8773.1|8775.3|8774.4|8775.4|8774.5|8773.9|8772.5|480
1674832500000|2023-01-27 15:15:00|8775.2|8774.3|8776.1|8775.2|8776.8|8775.6|8774.7|8773.4|465
1674832800000|2023-01-27 15:20:00|8776.2|8775.3|8779|8778.1|8779|8778.1|8774.7|8773.6|445
1674833100000|2023-01-27 15:25:00|8778.9|8778|8782.6|8781.1|8782.8|8781.9|8778.8|8777.9|468
1674833400000|2023-01-27 15:30:00|8782.7|8781.2|8782.3|8780.8|8783.4|8782.4|8780.8|8779.8|514
1674833700000|2023-01-27 15:35:00|8782.4|8780.9|8775.4|8774.5|8782.8|8781.6|8775.4|8774.5|533
1674834000000|2023-01-27 15:40:00|8775.5|8774.6|8776|8775.1|8777.1|8776.2|8772.8|8771.9|655
1674834300000|2023-01-27 15:45:00|8776.1|8775.2|8776.3|8774.8|8778.3|8777.4|8774.6|8773.4|830
1674834600000|2023-01-27 15:50:00|8776.1|8775.2|8777.5|8776.6|8782.2|8781.1|8773.6|8772.4|937
1674834900000|2023-01-27 15:55:00|8777.4|8776.5|8771|8770.1|8778.8|8777.9|8770.9|8770|962
1674835200000|2023-01-27 16:00:00|8770.8|8769.9|8772.9|8772|8773.6|8772.7|8769.6|8768.7|891
1674835500000|2023-01-27 16:05:00|8772.8|8771.9|8770.7|8769.8|8773.8|8772.3|8770.4|8769.4|551
1674835800000|2023-01-27 16:10:00|8770.6|8769.7|8769.8|8768.9|8771|8770.1|8768.9|8768|436
1674836100000|2023-01-27 16:15:00|8769.9|8769|8769.4|8768.5|8770.8|8769.9|8768.5|8767.6|393
1674836400000|2023-01-27 16:20:00|8769.5|8768.6|8769.6|8768.7|8770.6|8769.7|8768.7|8767.5|329
1674836700000|2023-01-27 16:25:00|8769.7|8768.8|8769.2|8768.3|8770.4|8769.5|8767.9|8767|405
1674837000000|2023-01-27 16:30:00|8769.1|8768.2|8767.3|8766.4|8769.6|8768.7|8765.5|8764.3|525
1674837300000|2023-01-27 16:35:00|8767.2|8766.3|8769.5|8768|8769.5|8768.3|8767|8765.8|361
1674837600000|2023-01-27 16:40:00|8769.4|8767.9|8772.1|8770.6|8772.1|8771|8768.7|8767.6|362
1674837900000|2023-01-27 16:45:00|8772|8770.5|8770.8|8769.9|8772.2|8771.3|8769.1|8768.2|358
1674838200000|2023-01-27 16:50:00|8770.7|8769.8|8770.3|8768.8|8771.8|8770.8|8769.5|8768.4|365
1674838500000|2023-01-27 16:55:00|8770.4|8768.9|8772.1|8770.6|8772.8|8771.7|8770|8768.7|393
1674838800000|2023-01-27 17:00:00|8772|8770.5|8772.1|8771.2|8772.5|8771.5|8770.7|8769.5|349
1674839100000|2023-01-27 17:05:00|8772|8771.1|8772.8|8771.9|8774|8772.8|8771.8|8770.8|353
1674839400000|2023-01-27 17:10:00|8772.7|8771.8|8769.9|8769|8772.8|8771.9|8769|8768.1|340
1674839700000|2023-01-27 17:15:00|8769.8|8768.9|8769.4|8768.5|8770.3|8769.2|8768.7|8767.8|278
1674840000000|2023-01-27 17:20:00|8769.5|8768.6|8770.1|8769.2|8772|8771.1|8768.9|8768|353
1674840300000|2023-01-27 17:25:00|8770|8769.1|8773.2|8772.3|8773.5|8772.4|8770|8769.1|386
1674840600000|2023-01-27 17:30:00|8773.5|8772|8773.6|8772.1|8774.2|8773|8771.4|8770.4|287
1674840900000|2023-01-27 17:35:00|8773.5|8772|8773.2|8772.3|8774.3|8773.1|8772.7|8771.5|269
1674841200000|2023-01-27 17:40:00|8773.1|8772.2|8773|8772.1|8773.5|8772.6|8772.7|8771.4|197
1674841500000|2023-01-27 17:45:00|8772.8|8771.9|8770.8|8769.9|8773.2|8772|8770.4|8769.4|284
1674841800000|2023-01-27 17:50:00|8770.7|8769.8|8768|8767.1|8771.3|8770.4|8766.8|8765.7|312
1674842100000|2023-01-27 17:55:00|8768.2|8767.3|8769.6|8768.7|8769.8|8768.9|8767.9|8767|282
1674842400000|2023-01-27 18:00:00|8769.5|8768.6|8769.4|8768.5|8770.6|8769.6|8768.3|8767.4|254
1674842700000|2023-01-27 18:05:00|8769.5|8768.6|8766.4|8764.9|8769.6|8768.7|8765.8|8764.6|234
1674843000000|2023-01-27 18:10:00|8766.5|8765|8767|8765.5|8767.2|8766|8765.8|8764.8|251
1674843300000|2023-01-27 18:15:00|8766.9|8765.4|8767.8|8766.3|8769|8768.1|8766.7|8765.4|298
1674843600000|2023-01-27 18:20:00|8767.9|8766.4|8768|8766.5|8768.8|8767.4|8767.3|8766.1|265
1674843900000|2023-01-27 18:25:00|8768.1|8766.6|8769.6|8768.1|8769.6|8768.3|8767.3|8766|325
1674844200000|2023-01-27 18:30:00|8769.5|8768|8769.1|8768.2|8769.9|8768.8|8768.4|8767.1|202
1674844500000|2023-01-27 18:35:00|8769|8768.1|8768.8|8767.3|8770|8769.1|8768.4|8767.1|210
1674844800000|2023-01-27 18:40:00|8768.7|8767.2|8769.3|8768.4|8771|8769.5|8768|8766.9|303
1674845100000|2023-01-27 18:45:00|8769.2|8768.3|8769.8|8768.9|8770.5|8769.6|8769|8767.9|286
1674845400000|2023-01-27 18:50:00|8769.9|8769|8769.7|8768.8|8770.4|8769.5|8769.2|8768.1|260
1674845700000|2023-01-27 18:55:00|8769.6|8768.7|8770.9|8770|8771.1|8770|8769.4|8768.5|225
1674846000000|2023-01-27 19:00:00|8770.8|8769.9|8771|8770.1|8771.2|8770.1|8769.3|8768.4|238
1674846300000|2023-01-27 19:05:00|8770.9|8770|8771.4|8770.5|8772.1|8770.9|8770.3|8769.2|247
1674846600000|2023-01-27 19:10:00|8771.5|8770.6|8771.5|8770.6|8772.2|8771.1|8770.9|8769.7|262
1674846900000|2023-01-27 19:15:00|8771.6|8770.7|8771.4|8770.5|8772.1|8771|8771.3|8770|202
1674847200000|2023-01-27 19:20:00|8771.5|8770.6|8770|8769.1|8772|8770.9|8769.7|8768.8|234
1674847500000|2023-01-27 19:25:00|8770.1|8769.2|8770.3|8769.4|8770.5|8769.5|8768.8|8767.6|231
1674847800000|2023-01-27 19:30:00|8770.2|8769.3|8770|8768.5|8771.5|8770.4|8769.3|8768.1|229
1674848100000|2023-01-27 19:35:00|8770.1|8768.6|8771.3|8770.4|8772.1|8770.7|8769.8|8768.6|192
1674848400000|2023-01-27 19:40:00|8771.7|8770.2|8770.9|8770|8772|8770.6|8770.1|8769.2|187
1674848700000|2023-01-27 19:45:00|8771|8770.1|8771.5|8770.6|8771.9|8770.9|8770.6|8769.4|235
1674849000000|2023-01-27 19:50:00|8771.6|8770.7|8771.6|8770.7|8772.6|8771.5|8771.4|8770.3|205
1674849300000|2023-01-27 19:55:00|8771.5|8770.6|8770.5|8769.6|8771.9|8771|8770.4|8769.1|259
1674849600000|2023-01-27 20:00:00|8770.4|8769.5|8770.2|8768.7|8771.5|8770|8769.7|8768.5|153
1674849900000|2023-01-27 20:05:00|8770.1|8768.6|8771.1|8770.2|8771.4|8770.2|8769.8|8768.4|214
1674850200000|2023-01-27 20:10:00|8771|8770.1|8770.4|8769.5|8771.8|8770.9|8770.4|8769.5|189
1674850500000|2023-01-27 20:15:00|8770.5|8769.6|8770.2|8769.3|8771.7|8770.4|8770.2|8769|164
1674850800000|2023-01-27 20:20:00|8770.3|8769.4|8771.5|8770.6|8771.9|8770.8|8770.2|8769.3|210
1674851100000|2023-01-27 20:25:00|8771.3|8770.4|8771.3|8770.4|8772.4|8771.5|8771.1|8770.2|252
1674851400000|2023-01-27 20:30:00|8771.5|8770.6|8771.5|8770|8771.9|8770.8|8770.5|8769|252
1674851700000|2023-01-27 20:35:00|8771.6|8770.1|8772|8770.5|8772.4|8771|8770.9|8769.6|176
1674852000000|2023-01-27 20:40:00|8772.1|8770.6|8771.7|8770.2|8772.1|8770.7|8771.1|8769.6|165
1674852300000|2023-01-27 20:45:00|8771.6|8770.1|8772.2|8770.7|8773.3|8771.8|8771.6|8770.1|239
1674852600000|2023-01-27 20:50:00|8772.4|8770.9|8772.2|8770.7|8772.8|8771.4|8771.3|8769.8|278
1674852900000|2023-01-27 20:55:00|8772.1|8770.6|8769.8|8768.3|8772.3|8770.8|8769|8767.8|242
1674853200000|2023-01-27 21:00:00|8769.7|8768.2|8767|8766.1|8770.6|8769.5|8767|8765.8|500
1674853500000|2023-01-27 21:05:00|8767.3|8765.8|8766.7|8765.2|8767.9|8766.7|8766.2|8764.9|291
1674853800000|2023-01-27 21:10:00|8766.4|8765.5|8766.6|8765.1|8767.1|8765.9|8765.9|8764.7|194
1674854100000|2023-01-27 21:15:00|8766.5|8765|8767.6|8766.1|8768.2|8766.9|8766.2|8765|370
1674854400000|2023-01-27 21:20:00|8767.4|8765.9|8767.6|8766.7|8768|8766.9|8766.5|8765|341
1674854700000|2023-01-27 21:25:00|8767.5|8766.6|8766.3|8764.8|8767.9|8766.8|8765.8|8764.5|248
1674855000000|2023-01-27 21:30:00|8766.2|8764.7|8766.5|8765|8766.6|8765.3|8765.9|8764.7|112
1674855300000|2023-01-27 21:35:00|8766.4|8764.9|8768|8766.5|8768.7|8767.3|8765.9|8764.6|281
1674855600000|2023-01-27 21:40:00|8768.2|8766.7|8766|8764.5|8768.3|8766.8|8765.3|8763.8|262
1674855900000|2023-01-27 21:45:00|8766.1|8764.6|8765.8|8764.3|8766.6|8765.1|8765|8763.5|294
1674856200000|2023-01-27 21:50:00|8765.9|8764.4|8766|8764.5|8769|8765.2|8765|8761.8|341
1674856500000|2023-01-27 21:55:00|8765.9|8764.4|8771.6|8763.3|8780.7|8769.7|8764.9|8760.9|795
1675026000000|2023-01-29 21:00:00|8785.5|8767.5|8785.5|8767.5|8788.1|8767.5|8782.4|8761.4|4
1675026300000|2023-01-29 21:05:00|8782.4|8761.4|8787.3|8766.3|8796.6|8775.6|8782.4|8761.4|5
1675026600000|2023-01-29 21:10:00|8788.8|8767.8|8789.1|8768.1|8789.1|8768.1|8788.6|8767.6|3
1675026900000|2023-01-29 21:15:00|8788.9|8767.9|8788.5|8767.5|8788.9|8767.9|8787.3|8766.3|5
1675027200000|2023-01-29 21:20:00|8797.6|8776.6|8797.6|8776.6|8797.6|8776.6|8797.6|8776.6|1
1675027500000|2023-01-29 21:25:00|8797.7|8776.7|8788.5|8767.5|8797.7|8776.7|8788.5|8767.5|2
1675027800000|2023-01-29 21:30:00|8797.7|8776.7|8797.4|8776.4|8797.7|8776.7|8796.8|8775.8|4
1675028100000|2023-01-29 21:35:00|8787.3|8766.3|8794.4|8773.4|8797.9|8776.9|8786.1|8765.1|8
1675028400000|2023-01-29 21:40:00|8794.3|8773.3|8781.8|8760.8|8794.3|8773.3|8777.8|8756.8|8
1675028700000|2023-01-29 21:45:00|8781.6|8760.6|8780.3|8759.3|8783|8762|8780.2|8759.2|13
1675029000000|2023-01-29 21:50:00|8772.9|8766.4|8780.3|8759.3|8780.3|8766.4|8772.9|8759.3|3
1675029300000|2023-01-29 21:55:00|8780.7|8759.7|8776.7|8764.3|8780.9|8764.3|8774.3|8753.3|10
1675029600000|2023-01-29 22:00:00|8777.8|8756.8|8774.9|8757.5|8781.4|8760.4|8772.3|8753.5|82
1675029900000|2023-01-29 22:05:00|8776.7|8758.4|8770.6|8761.1|8776.7|8761.5|8770.2|8754.2|265
1675030200000|2023-01-29 22:10:00|8770.7|8760.6|8774|8763|8775|8764|8770.6|8760.6|142
1675030500000|2023-01-29 22:15:00|8774.2|8763.2|8776.6|8765.6|8785|8774|8773.5|8762.5|198
1675030800000|2023-01-29 22:20:00|8777.1|8766.1|8777.4|8766.4|8778|8767|8776.7|8765.7|60
1675031100000|2023-01-29 22:25:00|8777.5|8766.5|8774.7|8763.7|8777.5|8766.7|8773|8762|85
1675031400000|2023-01-29 22:30:00|8775.1|8764.1|8774|8767.2|8775.7|8769.8|8771.1|8761.8|87
1675031700000|2023-01-29 22:35:00|8774.6|8767.1|8775.3|8764.3|8775.5|8769.9|8768.9|8760.1|220
1675032000000|2023-01-29 22:40:00|8775.1|8764.1|8776|8768|8776.5|8768.2|8773.9|8763.5|127
1675032300000|2023-01-29 22:45:00|8775.4|8764.5|8774.9|8766.2|8778.1|8768.2|8772|8763.5|139
1675032600000|2023-01-29 22:50:00|8774.7|8765.8|8773.6|8764.1|8775.5|8766.2|8773.3|8763.2|95
1675032900000|2023-01-29 22:55:00|8773.5|8764|8773.1|8763.8|8774.6|8765.1|8771.5|8762.8|231
1675033200000|2023-01-29 23:00:00|8773.4|8763.6|8772.6|8768.5|8777.3|8768.9|8770.5|8763.4|388
1675033500000|2023-01-29 23:05:00|8772.5|8768.8|8771.6|8767.7|8773.2|8770.3|8770|8766.5|319
1675033800000|2023-01-29 23:10:00|8771.2|8767.5|8768.9|8766.3|8771.7|8768.6|8768.1|8765.6|250
1675034100000|2023-01-29 23:15:00|8769.1|8766.2|8768|8766.5|8770.6|8767.2|8767.5|8765.4|526
1675034400000|2023-01-29 23:20:00|8767.9|8766.4|8769|8766.7|8770|8767.4|8767.9|8765.8|486
1675034700000|2023-01-29 23:25:00|8768.6|8766.6|8768.9|8766.2|8770.2|8767.3|8766.9|8764.9|633
1675035000000|2023-01-29 23:30:00|8768.8|8766.1|8769.5|8768|8770.9|8768.9|8768.4|8765.8|461
1675035300000|2023-01-29 23:35:00|8769.6|8768.1|8770.7|8769.2|8771.6|8770.1|8769.1|8767.6|237
1675035600000|2023-01-29 23:40:00|8770.5|8769|8770.4|8768.9|8771.3|8769.9|8770.4|8768.9|216
1675035900000|2023-01-29 23:45:00|8770.5|8769|8769.3|8767.8|8770.5|8769|8769.1|8767.4|237
1675036200000|2023-01-29 23:50:00|8769.4|8767.9|8768.7|8767.2|8769.8|8768.2|8768.5|8766.8|202
1675036500000|2023-01-29 23:55:00|8768.6|8767.1|8768|8766.5|8768.7|8767.1|8767.7|8766.2|147
1675036800000|2023-01-30 00:00:00|8768.1|8766.6|8767.7|8766.2|8769.5|8768|8767.4|8765.9|307
1675037100000|2023-01-30 00:05:00|8767.6|8766.1|8768.3|8766.8|8769|8767.5|8767.3|8765.8|249
1675037400000|2023-01-30 00:10:00|8768.4|8766.9|8769.1|8767.6|8769.4|8767.9|8768|8766.5|243
1675037700000|2023-01-30 00:15:00|8768.9|8767.4|8770|8768.5|8770.1|8768.6|8768.8|8767.3|245
1675038000000|2023-01-30 00:20:00|8769.9|8768.4|8770.2|8768.7|8770.6|8769.1|8768.9|8767.5|252
1675038300000|2023-01-30 00:25:00|8770.1|8768.6|8769.1|8767.6|8770.8|8768.9|8768.8|8767.3|213
1675038600000|2023-01-30 00:30:00|8769.2|8767.7|8768.9|8767.4|8769.4|8767.9|8768.5|8767|148
1675038900000|2023-01-30 00:35:00|8768.8|8767.3|8769.4|8767.9|8769.9|8768.4|8768.8|8767.3|194
1675039200000|2023-01-30 00:40:00|8769.5|8768|8769.4|8767.9|8770|8768.5|8769.1|8767.6|253
1675039500000|2023-01-30 00:45:00|8769.3|8767.8|8769.4|8767.9|8769.8|8768.3|8768.9|8767.4|240
1675039800000|2023-01-30 00:50:00|8769.5|8768|8770.6|8769.1|8771.7|8770.2|8769.3|8767.8|291
1675040100000|2023-01-30 00:55:00|8771|8769.5|8770.8|8769.3|8771.3|8769.8|8769.2|8767.7|269
1675040400000|2023-01-30 01:00:00|8770.9|8769.4|8773.8|8772.3|8773.9|8772.4|8770.7|8769.2|314
1675040700000|2023-01-30 01:05:00|8773.9|8772.4|8771.4|8769.9|8774.1|8772.9|8770.8|8769.3|379
1675041000000|2023-01-30 01:10:00|8771.3|8769.8|8770|8768.5|8771.9|8770.4|8769.8|8768.3|396
1675041300000|2023-01-30 01:15:00|8769.9|8768.4|8769.6|8768.1|8770.7|8769.2|8769.4|8768|157
1675041600000|2023-01-30 01:20:00|8769.5|8768|8770.7|8769.2|8771.4|8769.9|8769.2|8767.7|212
1675041900000|2023-01-30 01:25:00|8770.8|8769.3|8771.6|8770.1|8772.2|8770.7|8770.4|8768.9|293
1675042200000|2023-01-30 01:30:00|8771.5|8770|8772.1|8770.6|8773.1|8771.6|8770.8|8769.3|333
1675042500000|2023-01-30 01:35:00|8772.2|8770.7|8772.8|8771.3|8773.6|8772.1|8772|8770.5|348
1675042800000|2023-01-30 01:40:00|8773|8771.5|8773.4|8771.9|8773.8|8772.3|8772.7|8771.2|255
1675043100000|2023-01-30 01:45:00|8773.3|8771.8|8773.4|8771.9|8773.8|8772.3|8772.8|8771.3|246
1675043400000|2023-01-30 01:50:00|8773.3|8771.8|8773.8|8772.3|8774.5|8773|8772.9|8771.4|218
1675043700000|2023-01-30 01:55:00|8773.9|8772.4|8775|8773.5|8775.5|8774|8773.8|8772.3|268
1675044000000|2023-01-30 02:00:00|8775.1|8773.6|8775.7|8774.2|8776.4|8774.9|8774.5|8773|333
1675044300000|2023-01-30 02:05:00|8775.8|8774.3|8775.3|8773.8|8775.9|8774.4|8773.9|8772.4|321
1675044600000|2023-01-30 02:10:00|8775.2|8773.7|8775.3|8773.8|8775.7|8774|8773|8771.5|297
1675044900000|2023-01-30 02:15:00|8775.4|8773.9|8774.7|8773.2|8775.6|8774.1|8774.1|8772.6|215
1675045200000|2023-01-30 02:20:00|8774.6|8773.1|8773.9|8772.4|8774.8|8773.3|8773.6|8772.1|199
1675045500000|2023-01-30 02:25:00|8773.8|8772.3|8772.5|8771|8774.2|8772.7|8771.7|8770.2|206
1675045800000|2023-01-30 02:30:00|8772.6|8771.1|8773.6|8772.1|8773.8|8772.3|8772.5|8771|233
1675046100000|2023-01-30 02:35:00|8773.5|8772|8772.3|8770.8|8774.5|8773|8772.1|8770.6|258
1675046400000|2023-01-30 02:40:00|8772.4|8770.9|8772.8|8771.3|8773.8|8772.3|8772.2|8770.7|258
1675046700000|2023-01-30 02:45:00|8772.9|8771.4|8772.3|8770.8|8772.9|8771.4|8771.8|8770.3|175
1675047000000|2023-01-30 02:50:00|8772.4|8770.9|8772.2|8770.7|8772.4|8770.9|8771.7|8770.2|145
1675047300000|2023-01-30 02:55:00|8772.3|8770.8|8772.6|8771.1|8773.1|8771.6|8771.9|8770.4|280
1675047600000|2023-01-30 03:00:00|8772.5|8771|8773.7|8772.2|8773.9|8772.5|8772.2|8770.7|222
1675047900000|2023-01-30 03:05:00|8773.6|8772.1|8773.3|8771.8|8774.6|8773.1|8773|8771.5|244
1675048200000|2023-01-30 03:10:00|8773.4|8771.9|8772.1|8770.6|8773.6|8772.1|8771.7|8770.2|230
1675048500000|2023-01-30 03:15:00|8772|8770.5|8771|8769.5|8772.7|8771.2|8769.9|8768.4|249
1675048800000|2023-01-30 03:20:00|8771.1|8769.6|8770.2|8768.7|8771.1|8769.6|8769.6|8768.3|222
1675049100000|2023-01-30 03:25:00|8770.3|8768.8|8770.2|8768.7|8770.4|8769|8769.9|8768.5|131
1675049400000|2023-01-30 03:30:00|8770.3|8768.8|8770.3|8768.8|8770.5|8769|8769.1|8767.8|185
1675049700000|2023-01-30 03:35:00|8770.4|8768.9|8770.3|8768.8|8770.4|8769.1|8769.5|8768.3|144
1675050000000|2023-01-30 03:40:00|8770|8769.1|8770.8|8769.3|8770.8|8769.3|8769.7|8768.4|233
1675050300000|2023-01-30 03:45:00|8770.7|8769.2|8770.7|8769.2|8771.3|8769.8|8770.1|8768.8|216
1675050600000|2023-01-30 03:50:00|8770.6|8769.1|8771.2|8769.7|8771.5|8770|8770.3|8768.8|201
1675050900000|2023-01-30 03:55:00|8771.3|8769.8|8772.4|8770.9|8772.9|8771.4|8770.7|8769.2|255
1675051200000|2023-01-30 04:00:00|8772.5|8771|8770.8|8769.3|8773.6|8771|8768.6|8767.1|677
1675051500000|2023-01-30 04:05:00|8770.7|8769.2|8769.5|8768|8770.7|8769.2|8769.3|8767.8|334
1675051800000|2023-01-30 04:10:00|8769.6|8768.1|8770.6|8769.1|8770.9|8769.4|8768.9|8767.4|396
1675052100000|2023-01-30 04:15:00|8770.7|8769.2|8771.9|8770.4|8772.6|8771.1|8770.4|8768.9|389
1675052400000|2023-01-30 04:20:00|8772|8770.5|8772.1|8770.6|8772.9|8771.4|8771.2|8769.7|300
1675052700000|2023-01-30 04:25:00|8772|8770.5|8771.5|8770|8772.9|8771.1|8771.1|8769.6|260
1675053000000|2023-01-30 04:30:00|8771.6|8770.1|8771.2|8769.7|8772.3|8770.8|8771.2|8769.7|371
1675053300000|2023-01-30 04:35:00|8771.3|8769.8|8772.7|8771.2|8772.7|8771.2|8771.1|8769.6|232
1675053600000|2023-01-30 04:40:00|8772.8|8771.3|8772.5|8771|8773|8771.5|8771.1|8769.6|222
1675053900000|2023-01-30 04:45:00|8772.4|8770.9|8771.1|8769.6|8772.6|8771.1|8771.1|8769.6|179
1675054200000|2023-01-30 04:50:00|8771|8769.5|8770.4|8768.9|8771.1|8769.6|8769.8|8768.3|213
1675054500000|2023-01-30 04:55:00|8770.5|8769|8769.5|8768|8770.6|8769.1|8769.4|8767.9|214
1675054800000|2023-01-30 05:00:00|8769.4|8767.9|8770.5|8769|8770.7|8769.2|8769.3|8767.8|187
1675055100000|2023-01-30 05:05:00|8770.4|8768.9|8772.5|8771|8772.5|8771|8770.2|8768.7|252
1675055400000|2023-01-30 05:10:00|8772.4|8770.9|8771.4|8769.9|8772.7|8771.2|8771.3|8769.8|303
1675055700000|2023-01-30 05:15:00|8771.3|8769.8|8769.3|8767.8|8771.6|8770.1|8769.1|8767.6|261
1675056000000|2023-01-30 05:20:00|8769.2|8767.7|8768.9|8767.4|8769.3|8767.8|8768.7|8767.2|155
1675056300000|2023-01-30 05:25:00|8768.8|8767.3|8768.3|8766.8|8769.5|8768|8767.7|8766.2|326
1675056600000|2023-01-30 05:30:00|8768.4|8766.9|8768|8766.5|8768.6|8767.1|8767.8|8766.2|222
1675056900000|2023-01-30 05:35:00|8768.1|8766.6|8767.4|8765.9|8768.1|8766.6|8766.5|8765.3|244
1675057200000|2023-01-30 05:40:00|8767.5|8766|8767.5|8766|8767.9|8766.4|8766.8|8765.3|221
1675057500000|2023-01-30 05:45:00|8767.6|8766.1|8768.2|8766.7|8768.5|8767|8767.3|8765.8|208
1675057800000|2023-01-30 05:50:00|8768.1|8766.6|8768.9|8767.4|8768.9|8767.4|8767.6|8766.1|219
1675058100000|2023-01-30 05:55:00|8768.8|8767.3|8768.8|8767.3|8769.2|8767.7|8768.1|8766.6|292
1675058400000|2023-01-30 06:00:00|8768.9|8767.4|8768.1|8766.6|8769.4|8767.9|8768|8766.5|247
1675058700000|2023-01-30 06:05:00|8768|8766.5|8768.2|8766.7|8768.5|8767|8767.3|8765.6|300
1675059000000|2023-01-30 06:10:00|8768.3|8766.8|8768.2|8766.7|8768.4|8766.8|8766.9|8765.3|317
1675059300000|2023-01-30 06:15:00|8768.1|8766.6|8768.5|8767|8769|8767.5|8767.6|8765.8|408
1675059600000|2023-01-30 06:20:00|8768.4|8766.9|8768.7|8767.2|8768.8|8767.3|8767.2|8765.6|352
1675059900000|2023-01-30 06:25:00|8768.6|8767.1|8768.6|8767.1|8769.1|8767.6|8768.3|8766.8|282
1675060200000|2023-01-30 06:30:00|8768.7|8767.2|8769.6|8768.1|8770|8768.5|8768.5|8767|207
1675060500000|2023-01-30 06:35:00|8769.7|8768.2|8770.5|8769|8771.1|8769.6|8769.5|8768|265
1675060800000|2023-01-30 06:40:00|8770.4|8768.9|8769|8767.5|8770.9|8769.4|8769|8767.5|248
1675061100000|2023-01-30 06:45:00|8769.1|8767.6|8767.3|8765.8|8769.1|8767.6|8767.2|8765.7|280
1675061400000|2023-01-30 06:50:00|8767.4|8765.9|8764.4|8762.9|8767.7|8766.2|8763.9|8762.4|307
1675061700000|2023-01-30 06:55:00|8764.5|8763|8765.4|8763.9|8765.7|8764.2|8763.3|8761.9|351
1675062000000|2023-01-30 07:00:00|8765.6|8764.1|8768.3|8766.8|8769|8767.5|8765.5|8764|321
1675062300000|2023-01-30 07:05:00|8768.2|8766.7|8767.2|8765.7|8769.6|8768.1|8766.7|8765.2|362
1675062600000|2023-01-30 07:10:00|8767.1|8765.6|8765.1|8763.6|8767.2|8765.7|8764.8|8763.3|312
1675062900000|2023-01-30 07:15:00|8765.3|8763.8|8769.8|8768.3|8770|8768.5|8765.1|8763.6|464
1675063200000|2023-01-30 07:20:00|8769.9|8768.4|8773.6|8772.1|8773.8|8772.6|8769.5|8768.1|408
1675063500000|2023-01-30 07:25:00|8773.7|8772.2|8772.8|8771.3|8773.9|8772.4|8772.7|8771.2|312
1675063800000|2023-01-30 07:30:00|8772.9|8771.4|8771|8769.5|8775.3|8773.8|8768.4|8766.9|425
1675064100000|2023-01-30 07:35:00|8770.9|8769.4|8770.8|8769.3|8771.8|8770.3|8769.5|8768.2|361
1675064400000|2023-01-30 07:40:00|8770.5|8769.6|8770.1|8768.6|8772.3|8770.8|8769.3|8768.1|395
1675064700000|2023-01-30 07:45:00|8770|8768.5|8770.6|8769.7|8772.1|8770.6|8769|8767.5|305
1675065000000|2023-01-30 07:50:00|8770.7|8769.8|8770.8|8769.3|8772.1|8770.9|8769.9|8768.6|314
1675065300000|2023-01-30 07:55:00|8770.7|8769.2|8772.9|8771.4|8773.1|8771.6|8770.3|8768.8|362
1675065600000|2023-01-30 08:00:00|8773.3|8771.8|8785.8|8784.3|8788.3|8786.5|8773.3|8771.8|904
1675065900000|2023-01-30 08:05:00|8785.7|8784.2|8787.4|8785.9|8791.3|8790.1|8783.7|8782.8|760
1675066200000|2023-01-30 08:10:00|8787.5|8786|8787.2|8785.7|8791.2|8790.1|8786.8|8785.5|618
1675066500000|2023-01-30 08:15:00|8787.3|8785.8|8789.7|8788.2|8793.7|8792.6|8787.2|8785.7|609
1675066800000|2023-01-30 08:20:00|8789.6|8788.1|8789.9|8789|8793|8791.5|8789.3|8788.1|523
1675067100000|2023-01-30 08:25:00|8790|8789.1|8788.4|8787.5|8793.9|8792.6|8788.4|8787.4|466
1675067400000|2023-01-30 08:30:00|8788.5|8787.6|8785.8|8784.3|8789.2|8788.1|8784|8782.8|637
1675067700000|2023-01-30 08:35:00|8785.7|8784.2|8784.8|8783.3|8786.4|8785.2|8784.2|8782.7|417
1675068000000|2023-01-30 08:40:00|8784.9|8783.4|8788.6|8787.7|8789|8787.8|8783.9|8782.7|499
1675068300000|2023-01-30 08:45:00|8788.9|8787.4|8789.9|8789|8790.7|8789.7|8786.7|8785.4|563
1675068600000|2023-01-30 08:50:00|8790|8789.1|8794|8793.1|8795.5|8794.3|8789.5|8788.3|623
1675068900000|2023-01-30 08:55:00|8794.1|8793.2|8796.3|8794.8|8796.9|8795.4|8791.1|8790|539
1675069200000|2023-01-30 09:00:00|8796.2|8794.7|8789.5|8788.6|8796.3|8794.8|8786.7|8785.7|751
1675069500000|2023-01-30 09:05:00|8789.4|8788.5|8792.2|8791.3|8792.7|8791.3|8787.9|8786.9|446
1675069800000|2023-01-30 09:10:00|8792.3|8791.4|8796.5|8795|8796.8|8795.7|8792.3|8791|499
1675070100000|2023-01-30 09:15:00|8796.2|8795.3|8795.5|8794.6|8796.7|8795.8|8793.5|8792.2|470
1675070400000|2023-01-30 09:20:00|8795.3|8794.4|8796.6|8795.7|8797.2|8796|8793.1|8792|453
1675070700000|2023-01-30 09:25:00|8796.2|8795.3|8795.2|8793.7|8796.9|8795.9|8794.1|8792.9|483
1675071000000|2023-01-30 09:30:00|8795.1|8793.6|8791.7|8790.2|8795.1|8794.2|8791.2|8790.1|421
1675071300000|2023-01-30 09:35:00|8791.8|8790.3|8791.1|8790.2|8793.5|8792.3|8790.4|8789.3|396
1675071600000|2023-01-30 09:40:00|8791.2|8790.3|8791.6|8790.7|8791.8|8790.8|8788.2|8787.2|389
1675071900000|2023-01-30 09:45:00|8791.7|8790.8|8793.3|8792.4|8793.5|8792.5|8791.1|8789.8|556
1675072200000|2023-01-30 09:50:00|8793.2|8792.3|8796|8794.5|8797.4|8796.5|8792.9|8792|421
1675072500000|2023-01-30 09:55:00|8796.1|8794.6|8797.7|8796.2|8799.9|8799|8796|8794.5|524
1675072800000|2023-01-30 10:00:00|8797.4|8796.5|8796.6|8795.7|8799.7|8798.8|8795.7|8794.6|440
1675073100000|2023-01-30 10:05:00|8796.5|8795.6|8797.9|8797|8801.9|8800.8|8796.5|8795.6|519
1675073400000|2023-01-30 10:10:00|8798|8797.1|8797.6|8796.7|8798.4|8797.3|8794.9|8794|395
1675073700000|2023-01-30 10:15:00|8797.8|8796.9|8797.3|8796.4|8799.2|8797.9|8795.7|8794.6|316
1675074000000|2023-01-30 10:20:00|8797.2|8796.3|8791.1|8790.2|8798.2|8797|8791|8789.9|441
1675074300000|2023-01-30 10:25:00|8791|8790.1|8791.6|8790.1|8792.6|8791.3|8789.5|8788.4|433
1675074600000|2023-01-30 10:30:00|8791.7|8790.2|8790.4|8788.9|8791.7|8790.4|8788.7|8787.4|349
1675074900000|2023-01-30 10:35:00|8790.5|8789|8788.2|8786.7|8790.5|8789.3|8787.7|8786.5|482
1675075200000|2023-01-30 10:40:00|8788.1|8786.6|8789.4|8788.5|8790.6|8789.5|8787|8785.8|452
1675075500000|2023-01-30 10:45:00|8789.5|8788.6|8789.5|8788.6|8790|8789|8786.9|8786|406
1675075800000|2023-01-30 10:50:00|8789.4|8788.5|8790.5|8789|8791.9|8791|8788|8786.8|423
1675076100000|2023-01-30 10:55:00|8790.6|8789.1|8792.5|8791|8792.5|8791.5|8789.4|8788.5|471
1675076400000|2023-01-30 11:00:00|8792.7|8791.2|8795.8|8794.9|8797.1|8795.8|8790.8|8789.5|400
1675076700000|2023-01-30 11:05:00|8795.9|8795|8796|8794.5|8796.9|8795.7|8794.8|8793.6|382
1675077000000|2023-01-30 11:10:00|8796.1|8794.6|8796|8795.1|8796.8|8795.5|8794.6|8793.4|361
1675077300000|2023-01-30 11:15:00|8796.1|8795.2|8793|8791.5|8796.1|8795.2|8792.5|8791.3|383
1675077600000|2023-01-30 11:20:00|8792.9|8791.4|8792|8791.1|8793.3|8792|8790.4|8789.5|389
1675077900000|2023-01-30 11:25:00|8792.1|8791.2|8796|8794.5|8796|8794.8|8792.1|8790.9|323
1675078200000|2023-01-30 11:30:00|8796.1|8794.6|8795|8793.5|8797.9|8796.9|8794.4|8793.2|434
1675078500000|2023-01-30 11:35:00|8794.9|8793.4|8793.1|8791.6|8795.5|8794.1|8792.5|8791.4|405
1675078800000|2023-01-30 11:40:00|8793|8791.5|8794.8|8793.3|8796.4|8794.9|8792.3|8791.2|340
1675079100000|2023-01-30 11:45:00|8794.7|8793.2|8795.8|8794.9|8797.7|8796.5|8794.6|8793.2|394
1675079400000|2023-01-30 11:50:00|8795.9|8795|8798.3|8797.4|8799.5|8798.6|8795.7|8794.5|403
1675079700000|2023-01-30 11:55:00|8798.5|8797|8798.6|8797.7|8799.6|8798.7|8794.4|8793.3|563
1675080000000|2023-01-30 12:00:00|8798.5|8797.6|8798.1|8796.6|8803.1|8801.9|8797.7|8796.6|593
1675080300000|2023-01-30 12:05:00|8798.2|8796.7|8799.6|8798.1|8800.9|8799.8|8798.1|8796.7|464
1675080600000|2023-01-30 12:10:00|8799.4|8798.5|8799.5|8798|8800.4|8799.4|8798.1|8796.9|294
1675080900000|2023-01-30 12:15:00|8799.6|8798.1|8796.1|8795.2|8799.6|8798.4|8795.8|8794.7|307
1675081200000|2023-01-30 12:20:00|8796.2|8795.3|8796.5|8795.6|8797|8796.1|8793.4|8792.5|351
1675081500000|2023-01-30 12:25:00|8796.6|8795.7|8797.4|8796.5|8798.2|8797.3|8795.9|8794.6|263
1675081800000|2023-01-30 12:30:00|8797.7|8796.2|8793.7|8792.8|8797.9|8796.7|8793.6|8792.5|393
1675082100000|2023-01-30 12:35:00|8793.8|8792.9|8796.7|8795.2|8797.1|8796|8793.2|8792.1|411
1675082400000|2023-01-30 12:40:00|8796.2|8795.3|8796.9|8795.4|8796.9|8795.6|8794.5|8793.3|245
1675082700000|2023-01-30 12:45:00|8796.8|8795.3|8798.1|8797.2|8798.8|8797.4|8796.1|8794.7|288
1675083000000|2023-01-30 12:50:00|8798|8797.1|8797.9|8797|8798.7|8797.4|8795.8|8794.9|262
1675083300000|2023-01-30 12:55:00|8798|8797.1|8800.8|8799.9|8801.3|8800.4|8796.7|8795.6|472
1675083600000|2023-01-30 13:00:00|8800.9|8800|8798.8|8797.3|8801.8|8800.9|8797.6|8796.4|386
1675083900000|2023-01-30 13:05:00|8798.7|8797.2|8800.1|8799.2|8802.2|8801.3|8798.1|8796.8|352
1675084200000|2023-01-30 13:10:00|8800|8799.1|8797.8|8796.9|8801.5|8800.5|8797.8|8796.9|339
1675084500000|2023-01-30 13:15:00|8797.9|8797|8797.5|8796.6|8799.3|8798|8797.3|8796|432
1675084800000|2023-01-30 13:20:00|8797.6|8796.7|8799.1|8798.2|8800|8798.8|8797.5|8796.5|369
1675085100000|2023-01-30 13:25:00|8799.3|8798.4|8797.6|8796.7|8800|8798.9|8797|8795.8|381
1675085400000|2023-01-30 13:30:00|8797.7|8796.8|8799.5|8798.6|8801.5|8800.6|8797.5|8796.6|616
1675085700000|2023-01-30 13:35:00|8799.4|8798.5|8799.3|8798.4|8800|8798.8|8796.7|8795.7|459
1675086000000|2023-01-30 13:40:00|8799.4|8798.5|8794.7|8793.8|8799.5|8798.6|8794.3|8793.4|353
1675086300000|2023-01-30 13:45:00|8794.6|8793.7|8799.2|8797.7|8799.9|8799|8794.5|8793.6|441
1675086600000|2023-01-30 13:50:00|8799.1|8797.6|8797.4|8796.5|8800.3|8799.2|8797.3|8796.1|319
1675086900000|2023-01-30 13:55:00|8797.7|8796.8|8797.6|8796.7|8800.3|8799.1|8796|8795.1|581
1675087200000|2023-01-30 14:00:00|8797.5|8796.6|8798.8|8797.9|8798.8|8797.9|8794.6|8793.7|474
1675087500000|2023-01-30 14:05:00|8798.9|8798|8799.6|8798.7|8801.1|8800.2|8798.6|8797.5|357
1675087800000|2023-01-30 14:10:00|8799.7|8798.8|8797.7|8796.8|8800.2|8799.2|8797.7|8796.8|302
1675088100000|2023-01-30 14:15:00|8797.6|8796.7|8799.1|8798.2|8799.9|8798.8|8797.4|8796.2|433
1675088400000|2023-01-30 14:20:00|8799.2|8798.3|8797.3|8796.4|8799.2|8798.3|8797|8796|440
1675088700000|2023-01-30 14:25:00|8797.5|8796|8797.3|8795.8|8798.5|8797.2|8795.8|8794.6|441
1675089000000|2023-01-30 14:30:00|8797|8796.1|8800.2|8798.7|8801.6|8800.7|8796.8|8795.6|591
1675089300000|2023-01-30 14:35:00|8800.3|8798.8|8800.9|8800|8801.3|8800.4|8797.6|8796.7|439
1675089600000|2023-01-30 14:40:00|8800.8|8799.9|8802.8|8801.9|8802.8|8801.9|8800.4|8799.2|443
1675089900000|2023-01-30 14:45:00|8802.9|8802|8800.8|8799.9|8802.9|8802|8799.9|8799|477
1675090200000|2023-01-30 14:50:00|8800.7|8799.8|8798.7|8797.8|8800.9|8800|8797.2|8796|456
1675090500000|2023-01-30 14:55:00|8798.8|8797.9|8800.9|8800|8801.2|8800.3|8795.5|8794.6|590
1675090800000|2023-01-30 15:00:00|8801|8800.1|8802.9|8801.4|8803.7|8802.8|8800.6|8799.7|611
1675091100000|2023-01-30 15:05:00|8802.6|8801.7|8801.7|8800.8|8802.7|8801.8|8800|8798.7|538
1675091400000|2023-01-30 15:10:00|8801.9|8801|8800.9|8800|8801.9|8801|8799.4|8798.5|523
1675091700000|2023-01-30 15:15:00|8801|8800.1|8800.1|8799.2|8801.8|8800.9|8799.7|8798.8|506
1675092000000|2023-01-30 15:20:00|8800.3|8799.4|8798.7|8797.8|8800.3|8799.4|8796|8795.1|454
1675092300000|2023-01-30 15:25:00|8798.8|8797.9|8798.2|8796.7|8799.6|8798.3|8797.1|8796|382
1675092600000|2023-01-30 15:30:00|8798.3|8796.8|8792.2|8791.3|8799|8798.1|8791.9|8790.7|629
1675092900000|2023-01-30 15:35:00|8792.3|8791.4|8792.3|8791.4|8793.9|8793|8791.5|8790.6|463
1675093200000|2023-01-30 15:40:00|8792.4|8791.5|8795.2|8794.3|8796.6|8795.7|8791|8790.1|506
1675093500000|2023-01-30 15:45:00|8795.6|8794.7|8791.9|8791|8795.9|8795|8790.7|8789.4|506
1675093800000|2023-01-30 15:50:00|8792.1|8791.2|8782.7|8781.8|8792.5|8791.6|8782.2|8781|773
1675094100000|2023-01-30 15:55:00|8782.8|8781.9|8781.3|8780.4|8783.8|8782.9|8779.5|8778.6|701
1675094400000|2023-01-30 16:00:00|8781.4|8780.5|8785.4|8783.9|8786.2|8785.3|8780.3|8779.4|656
1675094700000|2023-01-30 16:05:00|8785.5|8784|8782.5|8781.6|8785.5|8784.5|8781.4|8780.5|455
1675095000000|2023-01-30 16:10:00|8782.8|8781.9|8781.5|8780.6|8783.3|8782.4|8780.2|8779.3|418
1675095300000|2023-01-30 16:15:00|8781.2|8780.3|8781.1|8780.2|8782.5|8781.6|8779.9|8779|345
1675095600000|2023-01-30 16:20:00|8781.2|8780.3|8781.4|8780.5|8782.1|8781.2|8780.6|8779.7|408
1675095900000|2023-01-30 16:25:00|8781.3|8780.4|8783.3|8781.8|8783.3|8781.9|8779.2|8778.3|413
1675096200000|2023-01-30 16:30:00|8783.4|8781.9|8783.9|8783|8784.7|8783.8|8782.1|8781.2|335
1675096500000|2023-01-30 16:35:00|8783.8|8782.9|8783.1|8782.2|8784.7|8783.8|8782.7|8781.8|288
1675096800000|2023-01-30 16:40:00|8783.2|8782.3|8783|8782.1|8783.6|8782.7|8781.7|8780.8|314
1675097100000|2023-01-30 16:45:00|8783.1|8782.2|8783.3|8782.4|8784.3|8783.3|8781.9|8781|320
1675097400000|2023-01-30 16:50:00|8783.2|8782.3|8782.9|8782|8785.2|8784.1|8782.8|8781.9|250
1675097700000|2023-01-30 16:55:00|8782.8|8781.9|8783|8782.1|8784.3|8783.4|8781.1|8780.1|511
1675098000000|2023-01-30 17:00:00|8783.2|8782.3|8783.8|8782.3|8784.8|8783.8|8782.2|8781.1|459
1675098300000|2023-01-30 17:05:00|8783.7|8782.2|8785.1|8784.2|8785.2|8784.3|8781.6|8780.4|405
1675098600000|2023-01-30 17:10:00|8785|8784.1|8785.1|8784.2|8786.2|8785.3|8784.7|8783.8|236
1675098900000|2023-01-30 17:15:00|8785|8784.1|8785.6|8784.7|8787|8785.9|8784.2|8783.3|333
1675099200000|2023-01-30 17:20:00|8785.7|8784.8|8781.4|8780.5|8786.7|8785.8|8781.1|8780.2|309
1675099500000|2023-01-30 17:25:00|8781.5|8780.6|8781.1|8780.2|8782|8781.1|8780.6|8779.7|270
1675099800000|2023-01-30 17:30:00|8781.2|8780.3|8782.1|8781.2|8782.3|8781.4|8780.6|8779.6|265
1675100100000|2023-01-30 17:35:00|8782.2|8781.3|8782.6|8781.1|8782.6|8781.5|8780.8|8779.9|286
1675100400000|2023-01-30 17:40:00|8782.5|8781|8782.9|8781.4|8783.8|8782.6|8781.9|8781|328
1675100700000|2023-01-30 17:45:00|8783|8781.5|8782.1|8781.2|8783.2|8782.3|8781.6|8780.4|297
1675101000000|2023-01-30 17:50:00|8782|8781.1|8783.1|8781.6|8784.1|8782.8|8781.4|8780.5|259
1675101300000|2023-01-30 17:55:00|8781.9|8781|8782.7|8781.8|8783|8781.9|8781|8780|250
1675101600000|2023-01-30 18:00:00|8783|8781.5|8785.5|8784|8785.7|8784.4|8782.8|8781.5|368
1675101900000|2023-01-30 18:05:00|8785.6|8784.1|8782.8|8781.9|8785.6|8784.5|8782.8|8781.9|233
1675102200000|2023-01-30 18:10:00|8782.6|8781.7|8781.9|8780.4|8784.3|8782.8|8781.3|8780|224
1675102500000|2023-01-30 18:15:00|8781.8|8780.3|8783.9|8782.4|8784.1|8782.6|8781.6|8780.1|249
1675102800000|2023-01-30 18:20:00|8783.8|8782.3|8782.8|8781.3|8784|8782.8|8782.4|8780.9|190
1675103100000|2023-01-30 18:25:00|8782.7|8781.2|8781.8|8780.9|8782.8|8781.7|8780.7|8779.8|188
1675103400000|2023-01-30 18:30:00|8781.9|8781|8781.9|8780.4|8782.4|8781.5|8780.7|8779.5|212
1675103700000|2023-01-30 18:35:00|8782|8780.5|8781.3|8780.4|8782.4|8781.5|8781.2|8779.9|197
1675104000000|2023-01-30 18:40:00|8781.5|8780.6|8783|8781.5|8784|8782.8|8780.9|8779.7|263
1675104300000|2023-01-30 18:45:00|8783.3|8781.8|8784.3|8782.8|8784.5|8783.3|8783.3|8781.8|193
1675104600000|2023-01-30 18:50:00|8784.4|8782.9|8783.8|8782.9|8784.9|8783.4|8783.4|8782.1|231
1675104900000|2023-01-30 18:55:00|8783.9|8783|8784.4|8783.5|8784.5|8783.6|8783.5|8782.3|208
1675105200000|2023-01-30 19:00:00|8784.5|8783.6|8783.2|8781.7|8784.8|8783.9|8783|8781.6|251
1675105500000|2023-01-30 19:05:00|8783.1|8781.6|8782.3|8781.4|8783.9|8782.9|8782.2|8781.2|244
1675105800000|2023-01-30 19:10:00|8782.4|8781.5|8784.8|8783.9|8786.1|8784.9|8782.3|8781.4|364
1675106100000|2023-01-30 19:15:00|8784.7|8783.8|8784|8783.1|8785.1|8783.9|8782.7|8781.7|339
1675106400000|2023-01-30 19:20:00|8784.1|8783.2|8785.7|8784.8|8785.9|8784.9|8783.5|8782.6|335
1675106700000|2023-01-30 19:25:00|8785.6|8784.7|8787.3|8786.4|8787.7|8786.5|8785.6|8784.4|260
1675107000000|2023-01-30 19:30:00|8787.4|8786.5|8784.6|8783.7|8788.5|8787.4|8784|8782.9|274
1675107300000|2023-01-30 19:35:00|8784.5|8783.6|8784.6|8783.1|8785.1|8784.2|8783.3|8782.4|258
1675107600000|2023-01-30 19:40:00|8784.7|8783.2|8784.7|8783.2|8785.5|8784.2|8783.2|8782.2|313
1675107900000|2023-01-30 19:45:00|8784.8|8783.3|8787|8786.1|8787.3|8786.4|8784|8783.1|252
1675108200000|2023-01-30 19:50:00|8786.9|8786|8786|8785.1|8787.3|8786.4|8785.7|8784.8|210
1675108500000|2023-01-30 19:55:00|8785.9|8785|8785.3|8784.4|8786.7|8785.7|8784.5|8783.4|350
1675108800000|2023-01-30 20:00:00|8785.7|8784.8|8784.8|8783.3|8786.9|8785.8|8784|8782.5|300
1675109100000|2023-01-30 20:05:00|8784.5|8783.6|8784.3|8782.8|8785.1|8783.9|8783.3|8782.1|374
1675109400000|2023-01-30 20:10:00|8784.4|8782.9|8783.6|8782.7|8784.4|8783.3|8783|8781.7|271
1675109700000|2023-01-30 20:15:00|8783.7|8782.8|8783.7|8782.2|8784.2|8783.1|8782.6|8781.6|224
1675110000000|2023-01-30 20:20:00|8783.6|8782.1|8783.6|8782.7|8784.1|8782.9|8782.8|8781.6|211
1675110300000|2023-01-30 20:25:00|8783.5|8782.6|8784.9|8783.4|8785.4|8784.2|8783.4|8782.4|300
1675110600000|2023-01-30 20:30:00|8784.8|8783.3|8785.1|8784.2|8786.2|8784.9|8784.4|8783.2|249
1675110900000|2023-01-30 20:35:00|8785|8784.1|8784.1|8783.2|8785.5|8784.3|8783.8|8782.7|252
1675111200000|2023-01-30 20:40:00|8784|8783.1|8783.6|8782.7|8784.6|8783.5|8783.3|8782.4|236
1675111500000|2023-01-30 20:45:00|8783.7|8782.8|8784.4|8783.5|8785|8784|8783.4|8782.2|266
1675111800000|2023-01-30 20:50:00|8784.5|8783.6|8784.2|8783.3|8785.4|8784.2|8783.8|8782.9|283
1675112100000|2023-01-30 20:55:00|8784.3|8783.4|8783.9|8782.4|8785.2|8784.2|8783.4|8782.3|298
1675112400000|2023-01-30 21:00:00|8784.4|8782.9|8784.5|8783.6|8784.9|8783.7|8783.4|8782.3|263
1675112700000|2023-01-30 21:05:00|8784.8|8783.3|8785.4|8783.9|8785.7|8784.5|8784|8782.8|196
1675113000000|2023-01-30 21:10:00|8785.3|8783.8|8785.6|8784.1|8786.4|8784.9|8785.3|8783.8|174
1675113300000|2023-01-30 21:15:00|8785.7|8784.2|8787.6|8786.1|8787.7|8786.2|8785.4|8784.1|180
1675113600000|2023-01-30 21:20:00|8787.5|8786|8787|8785.5|8787.6|8786.2|8786|8784.7|73
1675113900000|2023-01-30 21:25:00|8787.1|8785.6|8786.3|8784.8|8787.8|8786.9|8785.9|8784.7|153
1675114200000|2023-01-30 21:30:00|8786.2|8784.7|8786.8|8785.3|8787|8785.9|8785.9|8784.5|123
1675114500000|2023-01-30 21:35:00|8786.7|8785.2|8786.2|8784.7|8786.8|8785.3|8785.7|8784.4|96
1675114800000|2023-01-30 21:40:00|8785.9|8784.4|8785.3|8783.8|8786.4|8785.1|8785.1|8783.6|120
1675115100000|2023-01-30 21:45:00|8785.2|8783.7|8785.2|8783.7|8786.2|8784.7|8785|8783.5|102
1675115400000|2023-01-30 21:50:00|8785.3|8783.8|8786|8784.5|8786.3|8784.8|8785.2|8783.7|122
1675115700000|2023-01-30 21:55:00|8785.9|8784.4|8787.7|8783.7|8788.7|8785.8|8785.8|8783.5|197
1675116000000|2023-01-30 22:00:00|8790|8781.2|8791.4|8780.4|8792|8781.2|8790|8779.9|48
1675116300000|2023-01-30 22:05:00|8791.5|8780.5|8789.6|8778.6|8791.9|8780.9|8789.5|8778.5|130
1675116600000|2023-01-30 22:10:00|8789.7|8778.7|8791.4|8780.4|8793.8|8782.8|8789.5|8778.5|123
1675116900000|2023-01-30 22:15:00|8791.9|8780.9|8788.5|8777.5|8793.6|8782.6|8788.3|8777.4|417
1675117200000|2023-01-30 22:20:00|8788.3|8777.6|8788.9|8778.3|8789.4|8778.6|8787|8777|107
1675117500000|2023-01-30 22:25:00|8788.8|8778.4|8788.6|8778.9|8789.3|8779.3|8787.1|8777.9|487
1675117800000|2023-01-30 22:30:00|8788.9|8778.7|8787.8|8780.8|8792.3|8782.6|8787.1|8778.1|1185
1675118100000|2023-01-30 22:35:00|8787.9|8780.6|8786.2|8780|8788|8782.2|8785.3|8778.9|836
1675118400000|2023-01-30 22:40:00|8786.6|8780.2|8786.2|8781.9|8787.1|8782|8785.1|8779.2|693
1675118700000|2023-01-30 22:45:00|8786.4|8781.6|8787.5|8782.7|8789.7|8783.1|8785.2|8779.8|578
1675119000000|2023-01-30 22:50:00|8787.4|8782.6|8787.8|8782.7|8789.1|8783.6|8787.3|8781.7|507
1675119300000|2023-01-30 22:55:00|8787.7|8782.6|8787.4|8780.9|8789.4|8783.6|8785.8|8778.5|450
1675119600000|2023-01-30 23:00:00|8787.5|8780.6|8787.4|8782.9|8790.8|8783.5|8785.4|8778.5|437
1675119900000|2023-01-30 23:05:00|8787.5|8783|8785.6|8781.6|8789|8783.8|8784.8|8780.5|256
1675120200000|2023-01-30 23:10:00|8785.7|8781.7|8785.7|8782.6|8786.7|8783.7|8784.5|8781.6|270
1675120500000|2023-01-30 23:15:00|8786|8782.4|8786|8783.3|8786.5|8784.2|8785.4|8782.4|620
1675120800000|2023-01-30 23:20:00|8785.8|8783.4|8785.3|8783.8|8786|8784|8784.3|8782.3|414
1675121100000|2023-01-30 23:25:00|8785.2|8783.7|8786|8784.5|8786.9|8785|8785.2|8783.3|264
1675121400000|2023-01-30 23:30:00|8785.9|8784.4|8786.1|8784.6|8786.9|8785.1|8785.7|8783.9|185
1675121700000|2023-01-30 23:35:00|8786|8784.5|8785.5|8784|8786.6|8785.1|8785.3|8783.5|215
1675122000000|2023-01-30 23:40:00|8785.6|8784.1|8785.7|8784.2|8786.3|8784.8|8785.4|8783.9|190
1675122300000|2023-01-30 23:45:00|8785.6|8784.1|8786.4|8784.9|8786.7|8785.2|8785.5|8784|173
1675122600000|2023-01-30 23:50:00|8786.3|8784.8|8786.2|8784.7|8786.8|8785.3|8785.9|8784.3|244
1675122900000|2023-01-30 23:55:00|8786|8784.5|8786.2|8784.7|8786.7|8785.1|8785.7|8784|295
1675123200000|2023-01-31 00:00:00|8786.3|8784.8|8784.8|8783.3|8786.5|8785|8784.6|8783.1|268
1675123500000|2023-01-31 00:05:00|8784.9|8783.4|8784.2|8782.7|8785.8|8784.3|8784.1|8782.6|283
1675123800000|2023-01-31 00:10:00|8784.3|8782.8|8784|8782.5|8785|8783.5|8783.7|8782.2|203
1675124100000|2023-01-31 00:15:00|8784.1|8782.6|8784.1|8782.6|8784.5|8783|8783.7|8782.2|145
1675124400000|2023-01-31 00:20:00|8784|8782.5|8784.2|8782.7|8784.6|8783.1|8783.9|8782.4|171
1675124700000|2023-01-31 00:25:00|8783.8|8782.3|8784.1|8782.6|8784.4|8783.1|8783.7|8782.3|146
1675125000000|2023-01-31 00:30:00|8784|8782.5|8784.7|8783.2|8784.9|8783.5|8783.3|8781.8|359
1675125300000|2023-01-31 00:35:00|8784.8|8783.3|8785.3|8783.8|8785.4|8783.9|8784.5|8783|191
1675125600000|2023-01-31 00:40:00|8785.2|8783.7|8785|8783.5|8786|8784.5|8784.7|8783.2|224
1675125900000|2023-01-31 00:45:00|8785.1|8783.6|8784|8782.5|8785.3|8783.8|8783.9|8782.4|225
1675126200000|2023-01-31 00:50:00|8783.9|8782.4|8782.5|8781|8784.2|8782.7|8781.7|8780.4|362
1675126500000|2023-01-31 00:55:00|8782.6|8781.1|8781.2|8779.7|8782.9|8781.4|8780.9|8779.4|277
1675126800000|2023-01-31 01:00:00|8781.1|8779.6|8780.5|8779|8781.7|8780.2|8779.9|8778.4|312
1675127100000|2023-01-31 01:05:00|8780.4|8778.9|8780.3|8778.8|8780.8|8779.3|8780.1|8778.6|233
1675127400000|2023-01-31 01:10:00|8780.5|8779|8780.3|8778.8|8781.1|8779.6|8779.7|8778.4|205
1675127700000|2023-01-31 01:15:00|8780.2|8778.7|8780.2|8778.7|8780.8|8779.3|8779.5|8778|199
1675128000000|2023-01-31 01:20:00|8780.1|8778.6|8780.6|8779.1|8781.1|8779.6|8780|8778.5|208
1675128300000|2023-01-31 01:25:00|8780.5|8779|8781.8|8780.3|8782.2|8780.7|8780.4|8778.9|265
1675128600000|2023-01-31 01:30:00|8781.9|8780.4|8782.2|8780.7|8782.8|8781.3|8781.3|8779.8|280
1675128900000|2023-01-31 01:35:00|8782.1|8780.6|8779.9|8778.4|8782.5|8781|8779.7|8778.2|261
1675129200000|2023-01-31 01:40:00|8780|8778.5|8780.5|8779|8781.2|8779.7|8778.2|8776.7|308
1675129500000|2023-01-31 01:45:00|8780.4|8778.9|8780.6|8779.1|8780.8|8779.4|8779.7|8778.2|328
1675129800000|2023-01-31 01:50:00|8780.5|8779|8780.8|8779.3|8781.3|8779.8|8780.4|8778.9|245
1675130100000|2023-01-31 01:55:00|8780.9|8779.4|8780.5|8779|8781.9|8780.4|8780.3|8778.8|176
1675130400000|2023-01-31 02:00:00|8780.4|8778.9|8782|8780.5|8782.6|8781.1|8780.4|8778.9|226
1675130700000|2023-01-31 02:05:00|8782.1|8780.6|8782.2|8780.7|8782.4|8780.9|8781.4|8779.9|209
1675131000000|2023-01-31 02:10:00|8782.3|8780.8|8781.8|8780.3|8782.3|8780.8|8781.1|8779.6|178
1675131300000|2023-01-31 02:15:00|8781.9|8780.4|8782.2|8780.7|8782.4|8780.9|8781.3|8779.8|202
1675131600000|2023-01-31 02:20:00|8782.1|8780.6|8781.9|8780.4|8782.4|8780.9|8781.4|8780|143
1675131900000|2023-01-31 02:25:00|8782|8780.5|8781.4|8779.9|8783.3|8781.8|8781.1|8779.9|183
1675132200000|2023-01-31 02:30:00|8781.6|8780.1|8781.7|8780.2|8782.7|8781.4|8781.5|8780|243
1675132500000|2023-01-31 02:35:00|8781.6|8780.1|8782|8780.5|8782.3|8780.8|8780.5|8779.1|243
1675132800000|2023-01-31 02:40:00|8781.9|8780.4|8782.5|8781|8782.6|8781.1|8781.3|8779.8|211
1675133100000|2023-01-31 02:45:00|8782.6|8781.1|8782.3|8780.8|8783.1|8781.6|8781.2|8779.7|212
1675133400000|2023-01-31 02:50:00|8782.2|8780.7|8783.1|8781.6|8783.6|8782.1|8781.7|8780.4|160
1675133700000|2023-01-31 02:55:00|8783|8781.5|8781.5|8780|8783.1|8781.6|8781.3|8779.8|214
1675134000000|2023-01-31 03:00:00|8781.4|8779.9|8782|8780.5|8782.8|8781.3|8781.4|8779.9|193
1675134300000|2023-01-31 03:05:00|8781.9|8780.4|8781|8779.5|8783|8781.5|8780.9|8779.4|163
1675134600000|2023-01-31 03:10:00|8781.1|8779.6|8780.6|8779.1|8781.3|8780|8780.3|8778.8|148
1675134900000|2023-01-31 03:15:00|8780.5|8779|8781.4|8779.9|8781.6|8780.1|8780.5|8779|239
1675135200000|2023-01-31 03:20:00|8781.3|8779.8|8780.9|8779.4|8781.5|8780|8780.7|8779.2|205
1675135500000|2023-01-31 03:25:00|8781|8779.5|8781.4|8779.9|8781.7|8780.2|8779.7|8778.5|313
1675135800000|2023-01-31 03:30:00|8781.3|8779.8|8782.3|8780.8|8782.4|8780.9|8780.9|8779.4|224
1675136100000|2023-01-31 03:35:00|8782.2|8780.7|8783.3|8781.8|8784.3|8782.8|8782.2|8780.7|276
1675136400000|2023-01-31 03:40:00|8783.2|8781.7|8785.1|8783.6|8785.1|8783.6|8782.6|8781.5|235
1675136700000|2023-01-31 03:45:00|8785|8783.5|8783.7|8782.2|8785.4|8783.9|8783.7|8782.2|186
1675137000000|2023-01-31 03:50:00|8783.8|8782.3|8784.5|8783|8784.6|8783.1|8783.6|8782.1|193
1675137300000|2023-01-31 03:55:00|8784.4|8782.9|8786.5|8785|8786.6|8785.1|8784|8782.5|241
1675137600000|2023-01-31 04:00:00|8786.4|8784.9|8785.8|8784.3|8786.6|8785.1|8785.3|8783.9|245
1675137900000|2023-01-31 04:05:00|8785.7|8784.2|8785.4|8783.9|8786.3|8784.8|8785.1|8783.6|169
1675138200000|2023-01-31 04:10:00|8785.5|8784|8787.2|8785.7|8787.2|8785.7|8785.3|8783.8|204
1675138500000|2023-01-31 04:15:00|8787.1|8785.6|8787.2|8785.7|8787.4|8785.9|8786.2|8784.7|237
1675138800000|2023-01-31 04:20:00|8787.3|8785.8|8787.1|8785.6|8787.5|8786|8786.1|8784.6|205
1675139100000|2023-01-31 04:25:00|8787|8785.5|8787.4|8785.9|8787.8|8786.3|8786.8|8785.3|212
1675139400000|2023-01-31 04:30:00|8787.3|8785.8|8787.9|8786.4|8789.8|8788.3|8787|8785.5|214
1675139700000|2023-01-31 04:35:00|8788|8786.5|8789.6|8788.1|8791.3|8789.8|8787.9|8786.4|241
1675140000000|2023-01-31 04:40:00|8789.9|8788.4|8788|8786.5|8790.5|8789|8787.8|8786.3|228
1675140300000|2023-01-31 04:45:00|8787.9|8786.4|8789|8787.5|8789.4|8787.9|8787.5|8786|250
1675140600000|2023-01-31 04:50:00|8789.1|8787.6|8788.4|8786.9|8789.5|8788.6|8788.1|8786.6|206
1675140900000|2023-01-31 04:55:00|8788.3|8786.8|8788.4|8786.9|8788.9|8787.4|8787.7|8786.2|213
1675141200000|2023-01-31 05:00:00|8788.7|8787.2|8788.5|8787|8789.5|8788|8788.2|8786.7|163
1675141500000|2023-01-31 05:05:00|8788.4|8786.9|8788|8786.5|8789|8787.5|8787.7|8786.3|280
1675141800000|2023-01-31 05:10:00|8787.9|8786.4|8787.2|8785.7|8788.3|8786.8|8786.9|8785.4|219
1675142100000|2023-01-31 05:15:00|8787.3|8785.8|8785.6|8784.1|8787.5|8786|8785.5|8784|216
1675142400000|2023-01-31 05:20:00|8785.7|8784.2|8785.7|8784.2|8785.9|8784.4|8785.3|8783.8|112
1675142700000|2023-01-31 05:25:00|8785.6|8784.1|8785.3|8783.8|8786.8|8785.3|8785.2|8783.7|159
1675143000000|2023-01-31 05:30:00|8785.2|8783.7|8785|8783.5|8785.7|8784.2|8784.6|8783.1|237
1675143300000|2023-01-31 05:35:00|8785.2|8783.7|8785.8|8784.3|8786.5|8785|8784.9|8783.4|220
1675143600000|2023-01-31 05:40:00|8786|8784.5|8786.5|8785|8786.7|8785.2|8785.5|8784|238
1675143900000|2023-01-31 05:45:00|8786.6|8785.1|8785.3|8783.8|8786.9|8785.6|8785.3|8783.8|303
1675144200000|2023-01-31 05:50:00|8785.4|8783.9|8784.6|8783.1|8785.8|8784.3|8784.4|8782.9|251
1675144500000|2023-01-31 05:55:00|8784.4|8782.9|8782.1|8780.6|8784.4|8782.9|8781.2|8780|337
1675144800000|2023-01-31 06:00:00|8782.2|8780.7|8782.3|8780.8|8782.8|8781.4|8781.3|8779.8|319
1675145100000|2023-01-31 06:05:00|8782.4|8780.9|8781.8|8780.3|8782.5|8781|8781.2|8779.8|238
1675145400000|2023-01-31 06:10:00|8781.9|8780.4|8780.8|8779.3|8782|8780.7|8780.3|8778.8|250
1675145700000|2023-01-31 06:15:00|8780.7|8779.2|8779.7|8778.2|8781.4|8779.9|8779.6|8778.1|250
1675146000000|2023-01-31 06:20:00|8779.8|8778.3|8780.2|8778.7|8781.3|8779.8|8779.7|8778.2|300
1675146300000|2023-01-31 06:25:00|8780.3|8778.8|8782|8780.5|8782.7|8781|8780.2|8778.7|247
1675146600000|2023-01-31 06:30:00|8781.9|8780.4|8782.6|8781.1|8782.7|8781.2|8781.5|8780|342
1675146900000|2023-01-31 06:35:00|8782.5|8781|8783.3|8781.8|8783.6|8782.1|8782.4|8780.9|231
1675147200000|2023-01-31 06:40:00|8783.2|8781.7|8781.3|8779.8|8783.3|8781.8|8781.2|8779.7|221
1675147500000|2023-01-31 06:45:00|8781.2|8779.7|8783.3|8781.8|8783.4|8781.9|8781.2|8779.7|255
1675147800000|2023-01-31 06:50:00|8783.4|8781.9|8781.4|8779.9|8784|8782.5|8781.2|8779.7|239
1675148100000|2023-01-31 06:55:00|8781.5|8780|8780.1|8778.6|8782.9|8781.4|8778.6|8777.1|355
1675148400000|2023-01-31 07:00:00|8780.2|8778.7|8779.3|8777.8|8781.3|8779.8|8778.6|8777.1|423
1675148700000|2023-01-31 07:05:00|8779.4|8777.9|8777.7|8776.2|8779.4|8778|8777.3|8775.9|421
1675149000000|2023-01-31 07:10:00|8777.8|8776.3|8777.2|8775.7|8778.9|8778|8776.5|8775|301
1675149300000|2023-01-31 07:15:00|8777.4|8775.9|8780.3|8778.8|8780.9|8779.4|8776.7|8775.3|326
1675149600000|2023-01-31 07:20:00|8780.2|8778.7|8780.2|8778.7|8781.5|8780|8779|8777.9|247
1675149900000|2023-01-31 07:25:00|8780.1|8778.6|8780.4|8778.9|8781.3|8780|8780.1|8778.6|243
1675150200000|2023-01-31 07:30:00|8780.3|8778.8|8780.5|8779|8780.7|8779.4|8778|8776.5|301
1675150500000|2023-01-31 07:35:00|8780.7|8779.2|8783|8781.5|8783.3|8781.8|8780.5|8779|283
1675150800000|2023-01-31 07:40:00|8782.9|8781.4|8783.8|8780.6|8784.5|8782.8|8781.2|8778.3|316
1675151100000|2023-01-31 07:45:00|8783.6|8781|8777.5|8776|8783.6|8781.7|8776.2|8774.8|659
1675151400000|2023-01-31 07:50:00|8777.3|8775.8|8780.2|8778.7|8780.7|8779.4|8776.9|8775.6|376
1675151700000|2023-01-31 07:55:00|8780.3|8778.8|8781.8|8780.3|8781.8|8780.5|8778.3|8777.1|430
1675152000000|2023-01-31 08:00:00|8781.9|8780.4|8778.4|8776.9|8782.2|8780.7|8775.1|8774.1|536
1675152300000|2023-01-31 08:05:00|8778.2|8776.7|8775.8|8774.3|8778.8|8777.6|8774.4|8773.3|666
1675152600000|2023-01-31 08:10:00|8775.2|8773.9|8777.4|8776.5|8778.5|8777.3|8772.4|8771.5|715
1675152900000|2023-01-31 08:15:00|8777.8|8776.3|8781.5|8780.6|8782.5|8781.4|8777.3|8776.1|587
1675153200000|2023-01-31 08:20:00|8781.6|8780.7|8784.3|8782.8|8784.8|8783.8|8781.1|8780.1|571
1675153500000|2023-01-31 08:25:00|8784.2|8782.7|8783.3|8782.4|8784.8|8783.9|8782.8|8781.5|531
1675153800000|2023-01-31 08:30:00|8783.6|8782.1|8780.2|8778.7|8784.3|8783.1|8779.7|8778.5|576
1675154100000|2023-01-31 08:35:00|8780.1|8778.6|8780.5|8779|8782.4|8781.3|8779.9|8778.5|535
1675154400000|2023-01-31 08:40:00|8780.6|8779.1|8776.8|8775.9|8781.2|8780|8775.6|8774.7|512
1675154700000|2023-01-31 08:45:00|8776.7|8775.8|8776.1|8774.6|8778.3|8777.4|8775.4|8774.1|553
1675155000000|2023-01-31 08:50:00|8776|8774.5|8778|8776.5|8779.3|8777.8|8774.4|8772.9|472
1675155300000|2023-01-31 08:55:00|8778.3|8776|8776.9|8775.4|8779.4|8778.2|8775.7|8774.3|538
1675155600000|2023-01-31 09:00:00|8776.7|8775.2|8781.9|8780.4|8782.9|8781.4|8775.6|8774.1|676
1675155900000|2023-01-31 09:05:00|8782|8780.5|8783|8782.1|8783.9|8782.9|8780.5|8779.6|555
1675156200000|2023-01-31 09:10:00|8783.3|8781.8|8783.6|8782.7|8784.3|8783.2|8781.5|8780.2|451
1675156500000|2023-01-31 09:15:00|8783.4|8782.5|8785|8784.1|8785|8784.1|8782.2|8781|446
1675156800000|2023-01-31 09:20:00|8784.9|8784|8784.5|8783.6|8785.5|8784.5|8781.3|8780.4|384
1675157100000|2023-01-31 09:25:00|8784.6|8783.7|8785.4|8783.9|8785.6|8784.7|8783|8782.1|372
1675157400000|2023-01-31 09:30:00|8785.5|8784|8787.6|8786.1|8787.7|8786.8|8785.2|8784|487
1675157700000|2023-01-31 09:35:00|8787.2|8786.3|8788.9|8787.4|8789.1|8787.8|8787.2|8786|570
1675158000000|2023-01-31 09:40:00|8788.6|8787.7|8788.7|8787.8|8790.9|8789.7|8788.2|8787.1|516
1675158300000|2023-01-31 09:45:00|8788.6|8787.7|8782|8780.5|8789|8787.9|8781.2|8780|596
1675158600000|2023-01-31 09:50:00|8781.9|8781|8783.2|8782.3|8783.9|8783|8780.7|8779.8|342
1675158900000|2023-01-31 09:55:00|8783.5|8782|8786.9|8785.4|8788.7|8787.7|8783.5|8782|727
1675159200000|2023-01-31 10:00:00|8787|8785.5|8788|8786.5|8791.1|8789.9|8786.8|8785.1|566
1675159500000|2023-01-31 10:05:00|8788.1|8786.6|8786.6|8785.1|8788.7|8787.5|8785.7|8784.7|510
1675159800000|2023-01-31 10:10:00|8786.3|8785.4|8788.1|8787.2|8789|8787.8|8784.9|8783.9|469
1675160100000|2023-01-31 10:15:00|8788.2|8787.3|8788.7|8787.8|8790.6|8789.5|8788.1|8787.1|376
1675160400000|2023-01-31 10:20:00|8788.6|8787.7|8790.3|8788.8|8790.8|8789.7|8788.5|8787.3|337
1675160700000|2023-01-31 10:25:00|8790|8789.1|8789.5|8788|8790.6|8789.6|8788.1|8787.2|330
1675161000000|2023-01-31 10:30:00|8789.6|8788.1|8792.1|8791.2|8793|8791.7|8789.2|8787.9|430
1675161300000|2023-01-31 10:35:00|8792.5|8791|8789.3|8787.8|8792.7|8791.8|8788.7|8787.6|416
1675161600000|2023-01-31 10:40:00|8789.2|8787.7|8789.4|8787.9|8789.9|8788.7|8787|8786.1|410
1675161900000|2023-01-31 10:45:00|8789.3|8787.8|8787.8|8786.9|8789.7|8788.8|8786.8|8785.6|399
1675162200000|2023-01-31 10:50:00|8787.5|8786.6|8788.4|8787.5|8788.8|8787.7|8785.7|8784.3|432
1675162500000|2023-01-31 10:55:00|8788.5|8787.6|8790.1|8788.6|8791.2|8790.1|8788.4|8787.3|391
1675162800000|2023-01-31 11:00:00|8790.3|8788.8|8789.9|8789|8792.5|8791.4|8789.8|8788.4|471
1675163100000|2023-01-31 11:05:00|8789.8|8788.9|8792.4|8790.9|8792.4|8791.3|8787.8|8786.6|369
1675163400000|2023-01-31 11:10:00|8792.3|8790.8|8790.8|8789.9|8792.5|8791.5|8790|8788.8|374
1675163700000|2023-01-31 11:15:00|8790.9|8790|8791.1|8790.2|8792.8|8791.6|8790.8|8789.3|419
1675164000000|2023-01-31 11:20:00|8790.7|8789.8|8792.2|8791.3|8792.4|8791.5|8790.1|8788.8|329
1675164300000|2023-01-31 11:25:00|8792.1|8791.2|8792.4|8791.5|8793.6|8792.7|8790.5|8789.2|364
1675164600000|2023-01-31 11:30:00|8792.5|8791.6|8793.8|8792.3|8794.2|8793|8790.9|8790|357
1675164900000|2023-01-31 11:35:00|8793.7|8792.8|8793.9|8792.4|8794.5|8793.6|8792.1|8790.8|402
1675165200000|2023-01-31 11:40:00|8793.6|8792.7|8794.1|8793.2|8795.2|8794.1|8793.3|8792.1|344
1675165500000|2023-01-31 11:45:00|8794|8793.1|8795.8|8794.9|8796.7|8795.5|8793.6|8792.7|323
1675165800000|2023-01-31 11:50:00|8795.9|8795|8795.7|8794.8|8797.9|8796.7|8795.5|8794.3|330
1675166100000|2023-01-31 11:55:00|8795.6|8794.7|8791.8|8790.9|8798.2|8797|8791.6|8790.6|481
1675166400000|2023-01-31 12:00:00|8792.1|8790.6|8793.2|8792.3|8794.3|8793.1|8789.3|8788.2|646
1675166700000|2023-01-31 12:05:00|8793.1|8792.2|8794.7|8793.8|8795.3|8794.4|8792.8|8791.9|363
1675167000000|2023-01-31 12:10:00|8794.8|8793.9|8794.3|8792.8|8795.7|8794.8|8792.3|8791.4|388
1675167300000|2023-01-31 12:15:00|8794.2|8792.7|8791.8|8790.9|8794.2|8793|8791.8|8790.9|347
1675167600000|2023-01-31 12:20:00|8792|8791.1|8794.6|8793.7|8794.9|8793.7|8791.5|8790.2|293
1675167900000|2023-01-31 12:25:00|8794.7|8793.8|8793.4|8792.5|8795.1|8794|8793.1|8792|311
1675168200000|2023-01-31 12:30:00|8793.3|8792.4|8792.2|8790.7|8793.6|8792.7|8791.4|8790.5|317
1675168500000|2023-01-31 12:35:00|8792.3|8790.8|8794.9|8793.4|8795|8793.9|8791.9|8790.8|300
1675168800000|2023-01-31 12:40:00|8794.8|8793.3|8793.2|8792.3|8794.8|8793.5|8792.3|8791.4|198
1675169100000|2023-01-31 12:45:00|8793.1|8792.2|8797|8795.5|8797.4|8796.1|8793.1|8792.1|362
1675169400000|2023-01-31 12:50:00|8797.2|8795.7|8797.6|8796.1|8798.1|8797|8795.6|8794.7|358
1675169700000|2023-01-31 12:55:00|8797.3|8796.4|8801.4|8799.9|8802|8800.7|8797.3|8796.1|346
1675170000000|2023-01-31 13:00:00|8801|8800.1|8802.6|8801.7|8803.2|8802.1|8800.4|8799|450
1675170300000|2023-01-31 13:05:00|8802.5|8801.6|8803.3|8801.8|8804.2|8803|8801.6|8800.5|518
1675170600000|2023-01-31 13:10:00|8803.4|8801.9|8808.2|8806.7|8810|8808.9|8803.3|8801.8|552
1675170900000|2023-01-31 13:15:00|8808.3|8806.8|8810.5|8809.6|8810.8|8809.8|8807.6|8806.7|510
1675171200000|2023-01-31 13:20:00|8810.4|8809.5|8809.3|8807.8|8811.7|8810.8|8808.5|8807.3|501
1675171500000|2023-01-31 13:25:00|8809.2|8807.7|8811.4|8808.9|8812.3|8811|8808.6|8807.5|497
1675171800000|2023-01-31 13:30:00|8811.2|8808.7|8811.6|8810.7|8816.3|8811.4|8806.1|8804.7|1343
1675172100000|2023-01-31 13:35:00|8811.9|8810.4|8812|8810.5|8818.2|8817.3|8809.6|8808.1|1129
1675172400000|2023-01-31 13:40:00|8811.9|8810.4|8808|8806.5|8814.4|8812.9|8807.5|8806.1|763
1675172700000|2023-01-31 13:45:00|8808.1|8806.6|8806.9|8805.4|8811.1|8809.6|8806.6|8805.2|758
1675173000000|2023-01-31 13:50:00|8806.8|8805.3|8810|8808.5|8811.4|8810.2|8806.3|8805.2|763
1675173300000|2023-01-31 13:55:00|8809.9|8808.4|8807.3|8805.8|8811.5|8810.6|8805.9|8804.9|649
1675173600000|2023-01-31 14:00:00|8807.2|8805.7|8811.7|8810.8|8811.7|8810.8|8807.1|8805.6|614
1675173900000|2023-01-31 14:05:00|8811.6|8810.7|8815.2|8814.3|8815.4|8814.5|8811.5|8810.6|502
1675174200000|2023-01-31 14:10:00|8815.1|8814.2|8815.2|8814.3|8818.2|8817.3|8814.6|8813.7|479
1675174500000|2023-01-31 14:15:00|8815.3|8814.4|8815.5|8814.6|8815.9|8815|8812.8|8811.6|507
1675174800000|2023-01-31 14:20:00|8815.3|8814.4|8812.2|8810.7|8815.3|8814.4|8810.5|8809.5|509
1675175100000|2023-01-31 14:25:00|8812.1|8810.6|8814.6|8813.7|8816.3|8815.1|8811.7|8810.6|566
1675175400000|2023-01-31 14:30:00|8814.5|8813.6|8810.2|8809.3|8814.8|8813.9|8810.1|8809.2|663
1675175700000|2023-01-31 14:35:00|8810.1|8809.2|8811.4|8809.9|8812.3|8811.4|8809.7|8808.6|621
1675176000000|2023-01-31 14:40:00|8811.2|8809.7|8808.8|8807.3|8811.3|8810.3|8808.6|8806.7|649
1675176300000|2023-01-31 14:45:00|8808.9|8807.4|8807|8806.1|8808.9|8807.4|8805.1|8804.1|577
1675176600000|2023-01-31 14:50:00|8806.9|8806|8807.5|8806.6|8809.6|8808.7|8806.2|8805.3|594
1675176900000|2023-01-31 14:55:00|8807.3|8806.4|8807.9|8806.4|8809.2|8807.9|8806.4|8805.2|538
1675177200000|2023-01-31 15:00:00|8807.8|8806.3|8813.6|8812.7|8813.7|8812.7|8807.5|8806|799
1675177500000|2023-01-31 15:05:00|8813.5|8812.6|8820.6|8819.7|8821.4|8820.1|8813.3|8812.4|677
1675177800000|2023-01-31 15:10:00|8820.7|8819.8|8819.4|8818.5|8823.4|8822.2|8818|8817.1|637
1675178100000|2023-01-31 15:15:00|8819.3|8818.4|8821.1|8819.6|8821.3|8820.4|8818.3|8817.1|496
1675178400000|2023-01-31 15:20:00|8821|8819.5|8819.8|8818.9|8821.7|8820.8|8818.8|8817.6|485
1675178700000|2023-01-31 15:25:00|8819.9|8819|8816.4|8814.9|8820.9|8820|8815.1|8813.8|649
1675179000000|2023-01-31 15:30:00|8816.1|8814.6|8820.9|8820|8821.8|8820.9|8815.6|8814.1|631
1675179300000|2023-01-31 15:35:00|8821|8820.1|8817.5|8816.6|8822.6|8821.4|8817.5|8816.6|548
1675179600000|2023-01-31 15:40:00|8817.6|8816.7|8813.2|8812.3|8818.1|8817.2|8811.3|8810.4|696
1675179900000|2023-01-31 15:45:00|8813.6|8812.7|8823.3|8822.4|8823.5|8822.6|8812.1|8811.2|745
1675180200000|2023-01-31 15:50:00|8823.4|8822.5|8825.5|8824.6|8830.7|8829.5|8818.5|8817.1|842
1675180500000|2023-01-31 15:55:00|8825.6|8824.7|8826.2|8825.3|8827.9|8826.6|8820.5|8819.6|1154
1675180800000|2023-01-31 16:00:00|8826.3|8825.4|8817.9|8817|8826.6|8825.7|8817.2|8816.1|1061
1675181100000|2023-01-31 16:05:00|8818|8817.1|8820|8819.1|8820.8|8819.8|8817.6|8816.7|519
1675181400000|2023-01-31 16:10:00|8819.9|8819|8817.2|8816.3|8822.9|8822|8816.8|8815.9|505
1675181700000|2023-01-31 16:15:00|8817.3|8816.4|8818.2|8817.3|8819.1|8817.7|8815.3|8814.4|665
1675182000000|2023-01-31 16:20:00|8818.3|8817.4|8818.8|8817.9|8821.8|8820.5|8817.7|8816.6|462
1675182300000|2023-01-31 16:25:00|8818.9|8818|8820.7|8819.8|8821.1|8820.2|8818.9|8817.8|348
1675182600000|2023-01-31 16:30:00|8820.8|8819.9|8821.7|8820.8|8822.4|8821.5|8819.4|8818.3|392
1675182900000|2023-01-31 16:35:00|8821.5|8820.6|8821|8819.5|8822.4|8821.2|8819.7|8818.6|469
1675183200000|2023-01-31 16:40:00|8820.9|8819.4|8814.7|8813.2|8821|8819.6|8814.2|8813|418
1675183500000|2023-01-31 16:45:00|8814.6|8813.1|8814.3|8813.4|8815.7|8814.6|8812.6|8811.7|460
1675183800000|2023-01-31 16:50:00|8814.1|8813.2|8814.6|8813.1|8816.7|8815.8|8814|8812.9|442
1675184100000|2023-01-31 16:55:00|8814.7|8813.2|8811.7|8810.2|8814.9|8813.6|8809.2|8808.3|430
1675184400000|2023-01-31 17:00:00|8811.6|8810.1|8810.5|8809.6|8812.4|8811.4|8810.1|8809.2|398
1675184700000|2023-01-31 17:05:00|8810.4|8809.5|8809.5|8808.6|8813.4|8812.3|8809.2|8808.3|360
1675185000000|2023-01-31 17:10:00|8809.4|8808.5|8811|8809.5|8813.7|8812.8|8808.7|8807.8|342
1675185300000|2023-01-31 17:15:00|8811.1|8809.6|8812.9|8811.4|8814.5|8813.1|8810|8808.6|381
1675185600000|2023-01-31 17:20:00|8812.5|8811.6|8813.7|8812.8|8814|8813.1|8811.5|8810.1|266
1675185900000|2023-01-31 17:25:00|8813.6|8812.7|8812|8811.1|8815.7|8814.5|8811.2|8810.3|324
1675186200000|2023-01-31 17:30:00|8811.9|8811|8812.5|8811.6|8812.9|8812|8810.7|8809.8|276
1675186500000|2023-01-31 17:35:00|8812.4|8811.5|8814.5|8813.6|8815.7|8814.8|8811.9|8811|334
1675186800000|2023-01-31 17:40:00|8814.6|8813.7|8814.8|8813.9|8815.2|8813.9|8812.6|8811.6|318
1675187100000|2023-01-31 17:45:00|8814.7|8813.8|8814.4|8813.5|8815.4|8814.4|8813.3|8812.1|348
1675187400000|2023-01-31 17:50:00|8814.5|8813.6|8816.1|8814.6|8816.2|8815|8814.5|8813.5|231
1675187700000|2023-01-31 17:55:00|8816|8815.1|8815.4|8814.5|8816.2|8815.2|8814.5|8813.4|286
1675188000000|2023-01-31 18:00:00|8815.5|8814.6|8817.8|8816.9|8818.6|8817.3|8814.5|8813.6|389
1675188300000|2023-01-31 18:05:00|8817.7|8816.8|8817|8816.1|8817.7|8816.8|8816|8815.1|252
1675188600000|2023-01-31 18:10:00|8817.1|8816.2|8816.8|8815.9|8817.7|8816.5|8816.5|8815.3|271
1675188900000|2023-01-31 18:15:00|8816.9|8816|8817.4|8816.5|8817.8|8816.9|8816.5|8815.4|198
1675189200000|2023-01-31 18:20:00|8817.3|8816.4|8816.2|8815.3|8817.4|8816.5|8815.6|8814.7|238
1675189500000|2023-01-31 18:25:00|8816.1|8815.2|8816.1|8815.2|8817|8816.1|8816|8814.9|181
1675189800000|2023-01-31 18:30:00|8816.2|8815.3|8818.2|8817.3|8818.8|8817.7|8816.1|8815|278
1675190100000|2023-01-31 18:35:00|8817.9|8817|8816.9|8816|8819|8817.8|8816.9|8816|258
1675190400000|2023-01-31 18:40:00|8816.8|8815.9|8818.5|8817.6|8819.6|8818.6|8816.7|8815.8|213
1675190700000|2023-01-31 18:45:00|8818.6|8817.7|8817.5|8816.6|8818.8|8817.8|8816.6|8815.7|218
1675191000000|2023-01-31 18:50:00|8817.4|8816.5|8816.4|8815.5|8817.6|8816.7|8815.9|8815|175
1675191300000|2023-01-31 18:55:00|8816.7|8815.8|8817.6|8816.1|8817.8|8816.9|8816.6|8815.7|176
1675191600000|2023-01-31 19:00:00|8817.3|8816.4|8815.2|8814.3|8817.3|8816.4|8815.1|8813.9|194
1675191900000|2023-01-31 19:05:00|8815.3|8814.4|8815.2|8813.7|8815.5|8814.4|8813.8|8812.8|233
1675192200000|2023-01-31 19:10:00|8815.3|8813.8|8812.6|8811.7|8815.3|8814|8812.1|8811.2|190
1675192500000|2023-01-31 19:15:00|8812.4|8811.5|8813|8811.5|8813.4|8812|8811.5|8810.4|186
1675192800000|2023-01-31 19:20:00|8813.1|8811.6|8812|8810.5|8813.1|8811.6|8811.2|8810.1|189
1675193100000|2023-01-31 19:25:00|8811.8|8810.3|8811.2|8810.3|8812.2|8810.9|8811.1|8810|146
1675193400000|2023-01-31 19:30:00|8811.3|8810.4|8814.1|8812.6|8814.3|8813.4|8810.8|8809.8|162
1675193700000|2023-01-31 19:35:00|8813.9|8813|8813|8812.1|8814.4|8813.2|8813|8812|163
1675194000000|2023-01-31 19:40:00|8813.1|8812.2|8815.7|8814.8|8816.4|8815.2|8813.1|8812.2|256
1675194300000|2023-01-31 19:45:00|8815.8|8814.9|8816.2|8815.3|8816.9|8816|8815.3|8814.3|260
1675194600000|2023-01-31 19:50:00|8816.1|8815.2|8814.9|8814|8816.1|8815.2|8813|8812|292
1675194900000|2023-01-31 19:55:00|8815|8814.1|8816.1|8815.2|8817|8816.1|8814.9|8814|320
1675195200000|2023-01-31 20:00:00|8816.2|8815.3|8818.1|8817.2|8819.1|8818.1|8815.9|8815|283
1675195500000|2023-01-31 20:05:00|8818|8817.1|8818.1|8817.2|8818.3|8817.3|8817.2|8816|190
1675195800000|2023-01-31 20:10:00|8818|8817.1|8819.1|8818.2|8819.3|8818.2|8817.7|8816.8|249
1675196100000|2023-01-31 20:15:00|8819|8818.1|8816.8|8815.9|8819.7|8818.6|8816.6|8815.4|283
1675196400000|2023-01-31 20:20:00|8816.7|8815.8|8817.8|8816.9|8818.5|8817.3|8816.7|8815.5|312
1675196700000|2023-01-31 20:25:00|8817.7|8816.8|8819.5|8818.6|8820.1|8819.2|8817.7|8816.6|285
1675197000000|2023-01-31 20:30:00|8819.4|8818.5|8819.6|8818.7|8820.2|8819.1|8818.6|8817.7|271
1675197300000|2023-01-31 20:35:00|8819.7|8818.8|8819.2|8818.3|8820.4|8819.3|8818.3|8817.3|299
1675197600000|2023-01-31 20:40:00|8819.1|8818.2|8821.4|8819.9|8822.3|8821.4|8819|8818.1|269
1675197900000|2023-01-31 20:45:00|8821.1|8820.2|8820.9|8820|8821.6|8820.4|8819.7|8818.5|306
1675198200000|2023-01-31 20:50:00|8820.7|8819.8|8822.8|8821.9|8823.2|8822.3|8820.2|8819|360
1675198500000|2023-01-31 20:55:00|8822.9|8822|8819.5|8818.6|8823|8822.1|8818.9|8817.9|414
1675198800000|2023-01-31 21:00:00|8819.7|8818.8|8820|8819.1|8820.7|8819.5|8818.3|8817.4|356
1675199100000|2023-01-31 21:05:00|8820.1|8819.2|8819|8817.5|8820.6|8819.6|8818.2|8817|223
1675199400000|2023-01-31 21:10:00|8819.1|8817.6|8819|8817.5|8819.4|8818|8817.6|8816.4|234
1675199700000|2023-01-31 21:15:00|8818.9|8817.4|8817.8|8816.3|8819|8817.5|8817|8815.7|245
1675200000000|2023-01-31 21:20:00|8817.9|8816.4|8819.2|8817.7|8819.8|8818.3|8817.8|8816.3|176
1675200300000|2023-01-31 21:25:00|8819.1|8817.6|8819.6|8818.1|8820.7|8819.2|8819.1|8817.6|150
1675200600000|2023-01-31 21:30:00|8819.7|8818.2|8819.5|8818|8819.7|8818.4|8819|8817.9|132
1675200900000|2023-01-31 21:35:00|8819.6|8818.1|8820.2|8818.7|8820.7|8819.4|8819.2|8818|119
1675201200000|2023-01-31 21:40:00|8820.1|8818.6|8820.5|8819|8820.8|8819.4|8819.8|8818.5|107
1675201500000|2023-01-31 21:45:00|8820.6|8819.1|8820.1|8818.6|8821.3|8819.8|8819.8|8818.4|270
1675201800000|2023-01-31 21:50:00|8820.2|8818.7|8819.5|8818|8821.3|8819.1|8819.4|8815.8|518
1675202100000|2023-01-31 21:55:00|8819.9|8817.6|8823.5|8812.5|8824.7|8818|8817.5|8810.7|967
1675202400000|2023-01-31 22:00:00|8823.4|8812.4|8822.1|8811.1|8825.6|8814.6|8822|8811|39
1675202700000|2023-01-31 22:05:00|8822|8811|8823.5|8812.5|8824.9|8813.9|8821.7|8810.7|78
1675203000000|2023-01-31 22:10:00|8823.4|8812.4|8824.4|8813.4|8825.2|8814.2|8823.2|8812.2|117
1675203300000|2023-01-31 22:15:00|8824.3|8813.3|8823.5|8812.5|8824.8|8813.8|8819|8808|344
1675203600000|2023-01-31 22:20:00|8823.3|8812.3|8825.1|8814.7|8827.1|8816.1|8822.4|8811.4|450
1675203900000|2023-01-31 22:25:00|8825.4|8814.4|8823.1|8812.1|8826.4|8815.4|8822.3|8811.6|389
1675204200000|2023-01-31 22:30:00|8822.9|8811.9|8819.4|8810.5|8823.1|8813.7|8817.1|8809.4|439
1675204500000|2023-01-31 22:35:00|8819.5|8810.4|8818.9|8811.6|8820.1|8811.8|8818.2|8809.8|225
1675204800000|2023-01-31 22:40:00|8819.1|8811.7|8818.5|8811.8|8820.2|8812.1|8818.1|8810.5|209
1675205100000|2023-01-31 22:45:00|8819.8|8812.3|8819.8|8811|8821.2|8814.6|8817.9|8810.3|361
1675205400000|2023-01-31 22:50:00|8819.5|8810.9|8823|8816.3|8824.1|8816.9|8818.7|8808.9|421
1675205700000|2023-01-31 22:55:00|8822.9|8816.4|8824.1|8813.1|8825.4|8816.7|8821.3|8813|803
1675206000000|2023-01-31 23:00:00|8823.9|8812.9|8823.4|8818.4|8825.7|8818.8|8820.1|8811.6|621
1675206300000|2023-01-31 23:05:00|8822.5|8817.3|8822.8|8819.2|8824|8820.9|8821|8816.7|176
1675206600000|2023-01-31 23:10:00|8823|8819.3|8823|8820.2|8823.5|8820.4|8821.7|8818.6|299
1675206900000|2023-01-31 23:15:00|8823.1|8819.9|8823.5|8822|8823.9|8822.2|8822.3|8819.9|395
1675207200000|2023-01-31 23:20:00|8823.4|8821.9|8823.4|8821.9|8824.3|8822.4|8822.7|8820.7|335
1675207500000|2023-01-31 23:25:00|8823.5|8822|8824.4|8822.9|8824.6|8823.1|8823.4|8821.9|189
1675207800000|2023-01-31 23:30:00|8824.3|8822.8|8822.5|8821|8824.3|8822.8|8822.5|8820.6|250
1675208100000|2023-01-31 23:35:00|8822.6|8821.1|8823|8821.5|8823.2|8821.7|8822|8820.5|277
1675208400000|2023-01-31 23:40:00|8822.9|8821.4|8823|8821.5|8823.4|8821.8|8822.6|8821.1|209
1675208700000|2023-01-31 23:45:00|8823.1|8821.6|8823|8821.5|8823.7|8822.2|8822.7|8821.2|171
1675209000000|2023-01-31 23:50:00|8822.9|8821.4|8823.9|8822.4|8824.5|8823|8822.9|8821.1|204
1675209300000|2023-01-31 23:55:00|8823.8|8822.3|8824.5|8823|8824.6|8823.1|8823.7|8822.2|255
1675209600000|2023-02-01 00:00:00|8824.6|8823.1|8822.6|8821.1|8825.4|8823.9|8820.7|8819.2|339
1675209900000|2023-02-01 00:05:00|8822.7|8821.2|8822.8|8821.3|8823.1|8821.6|8821.8|8820.3|213
1675210200000|2023-02-01 00:10:00|8822.9|8821.4|8824.4|8822.9|8824.8|8823.3|8822.8|8821.3|151
1675210500000|2023-02-01 00:15:00|8824.5|8823|8824.3|8822.8|8824.8|8823.3|8823.6|8822.1|177
1675210800000|2023-02-01 00:20:00|8824.2|8822.7|8825.1|8824.2|8825.4|8824.2|8823.9|8822.4|212
1675211100000|2023-02-01 00:25:00|8825|8824.1|8827.2|8825.7|8827.5|8826|8824.9|8823.4|165
1675211400000|2023-02-01 00:30:00|8827.1|8825.6|8828.2|8826.7|8829|8827.7|8826.7|8825.2|188
1675211700000|2023-02-01 00:35:00|8828.3|8826.8|8827.4|8825.9|8828.9|8827.8|8827.4|8825.9|205
1675212000000|2023-02-01 00:40:00|8827.5|8826|8827.2|8825.7|8827.9|8826.4|8826.8|8825.3|101
1675212300000|2023-02-01 00:45:00|8827.3|8825.8|8827.4|8825.9|8828.5|8827|8827|8825.5|163
1675212600000|2023-02-01 00:50:00|8827.3|8825.8|8824.7|8823.2|8827.6|8826.1|8824.7|8823.2|247
1675212900000|2023-02-01 00:55:00|8824.6|8823.1|8824.3|8822.8|8824.6|8823.1|8822.9|8821.4|316
1675213200000|2023-02-01 01:00:00|8824.4|8822.9|8822.8|8821.3|8825.6|8824.1|8822.3|8821.2|260
1675213500000|2023-02-01 01:05:00|8822.7|8821.2|8823.4|8821.9|8823.6|8822.1|8822.4|8820.9|264
1675213800000|2023-02-01 01:10:00|8823.3|8821.8|8822.6|8821.1|8823.8|8822.3|8822.6|8821.1|228
1675214100000|2023-02-01 01:15:00|8822.8|8821.3|8823.7|8822.2|8823.9|8822.4|8822.6|8821.1|150
1675214400000|2023-02-01 01:20:00|8823.8|8822.3|8822.7|8821.2|8823.8|8822.3|8822.3|8820.8|198
1675214700000|2023-02-01 01:25:00|8822.6|8821.1|8822.2|8820.7|8823.4|8821.9|8822.2|8820.7|220
1675215000000|2023-02-01 01:30:00|8822.3|8820.8|8822.8|8821.3|8822.8|8821.3|8821.4|8819.9|269
1675215300000|2023-02-01 01:35:00|8822.6|8821.1|8822.2|8820.7|8823.6|8822.3|8821.9|8820.4|285
1675215600000|2023-02-01 01:40:00|8822.1|8820.6|8822|8820.5|8822.6|8821.2|8821.6|8820.1|289
1675215900000|2023-02-01 01:45:00|8821.9|8820.4|8821.1|8819.6|8822.4|8820.9|8820.8|8819.3|249
1675216200000|2023-02-01 01:50:00|8821|8819.5|8821.2|8819.7|8821.7|8820.2|8820.5|8819|257
1675216500000|2023-02-01 01:55:00|8821.1|8819.6|8820.3|8818.8|8821.4|8819.9|8820.1|8818.6|163
1675216800000|2023-02-01 02:00:00|8820.4|8818.9|8819.5|8818|8820.6|8819.1|8818.9|8817.7|206
1675217100000|2023-02-01 02:05:00|8819.4|8817.9|8819.6|8818.1|8819.8|8818.3|8818.7|8817.2|179
1675217400000|2023-02-01 02:10:00|8819.5|8818|8820|8818.5|8820.1|8818.6|8819.2|8817.7|142
1675217700000|2023-02-01 02:15:00|8820.1|8818.6|8820.2|8818.7|8820.6|8819.1|8819.6|8818.1|180
1675218000000|2023-02-01 02:20:00|8820.1|8818.6|8819.9|8818.4|8820.4|8818.9|8819.4|8817.9|123
1675218300000|2023-02-01 02:25:00|8820|8818.5|8820.8|8819.3|8820.8|8819.3|8819.6|8818.1|244
1675218600000|2023-02-01 02:30:00|8820.7|8819.2|8820.5|8819|8821.3|8819.8|8820.3|8818.8|192
1675218900000|2023-02-01 02:35:00|8820.4|8818.9|8819.7|8818.2|8820.8|8819.3|8819.3|8817.8|174
1675219200000|2023-02-01 02:40:00|8819.6|8818.1|8820|8818.5|8820.5|8819|8819.6|8818.1|172
1675219500000|2023-02-01 02:45:00|8820.1|8818.6|8821|8819.5|8821.2|8819.7|8820.1|8818.6|210
1675219800000|2023-02-01 02:50:00|8821.1|8819.6|8821.1|8819.6|8821.2|8819.7|8820.4|8818.9|117
1675220100000|2023-02-01 02:55:00|8821|8819.5|8818.7|8817.2|8821.1|8819.6|8818.2|8816.7|227
1675220400000|2023-02-01 03:00:00|8818.8|8817.3|8819.8|8818.3|8819.8|8818.3|8818.1|8816.6|180
1675220700000|2023-02-01 03:05:00|8819.7|8818.2|8821.1|8819.6|8821.2|8819.7|8819.5|8818|159
1675221000000|2023-02-01 03:10:00|8821.2|8819.7|8819.5|8818|8821.3|8819.8|8819.2|8817.7|133
1675221300000|2023-02-01 03:15:00|8819.6|8818.1|8819.1|8817.6|8819.6|8818.1|8818.5|8817|123
1675221600000|2023-02-01 03:20:00|8819.2|8817.7|8819|8817.5|8819.3|8817.8|8818.2|8816.9|118
1675221900000|2023-02-01 03:25:00|8819.1|8817.6|8818.9|8817.4|8819.3|8817.8|8818.4|8816.9|120
1675222200000|2023-02-01 03:30:00|8818.8|8817.3|8819.1|8817.6|8819.6|8818.1|8818.4|8816.9|93
1675222500000|2023-02-01 03:35:00|8819|8817.5|8819.2|8817.7|8819.3|8817.8|8818.6|8817.1|112
1675222800000|2023-02-01 03:40:00|8819.3|8817.8|8820.4|8818.9|8820.5|8819|8819.2|8817.7|119
1675223100000|2023-02-01 03:45:00|8820.5|8819|8820.6|8819.1|8820.7|8819.2|8820.1|8818.6|104
1675223400000|2023-02-01 03:50:00|8820.5|8819|8821.3|8819.8|8821.6|8820.1|8820.5|8819|156
1675223700000|2023-02-01 03:55:00|8821.4|8819.9|8822.5|8821|8822.6|8821.1|8821.3|8819.8|99
1675224000000|2023-02-01 04:00:00|8822.6|8821.1|8823|8821.5|8823.4|8821.9|8822.2|8820.7|173
1675224300000|2023-02-01 04:05:00|8822.9|8821.4|8823.4|8821.9|8823.7|8822.4|8822.6|8821.1|153
1675224600000|2023-02-01 04:10:00|8823.5|8822|8823.5|8822|8823.7|8822.4|8823.1|8821.6|143
1675224900000|2023-02-01 04:15:00|8823.4|8821.9|8822.7|8821.2|8823.8|8822.3|8822.3|8820.8|163
1675225200000|2023-02-01 04:20:00|8822.6|8821.1|8822.8|8821.3|8822.9|8821.8|8822.2|8820.7|119
1675225500000|2023-02-01 04:25:00|8822.7|8821.2|8823.3|8821.8|8823.4|8821.9|8822.2|8820.7|110
1675225800000|2023-02-01 04:30:00|8823.4|8821.9|8823.1|8821.6|8823.6|8822.1|8822.8|8821.3|181
1675226100000|2023-02-01 04:35:00|8823.3|8821.8|8822.2|8820.7|8823.4|8821.9|8821.5|8820|153
1675226400000|2023-02-01 04:40:00|8822.1|8820.6|8822.9|8821.4|8823.4|8821.9|8822.1|8820.6|198
1675226700000|2023-02-01 04:45:00|8823|8821.5|8823|8821.5|8823.2|8821.7|8822.7|8821.2|115
1675227000000|2023-02-01 04:50:00|8823.1|8821.6|8823.9|8822.4|8824.3|8822.8|8822.8|8821.3|178
1675227300000|2023-02-01 04:55:00|8823.8|8822.3|8823.7|8822.2|8825.1|8823.6|8823.7|8822.2|164
1675227600000|2023-02-01 05:00:00|8823.6|8822.1|8825.1|8823.6|8825.3|8823.8|8823.6|8822.1|126
1675227900000|2023-02-01 05:05:00|8825.2|8823.7|8825.2|8823.7|8825.6|8824.4|8824.8|8823.3|174
1675228200000|2023-02-01 05:10:00|8825.3|8823.8|8824.6|8823.1|8825.4|8824|8824.5|8823|113
1675228500000|2023-02-01 05:15:00|8824.7|8823.2|8825.3|8823.8|8825.5|8824.3|8824.4|8822.9|185
1675228800000|2023-02-01 05:20:00|8825.2|8823.7|8826|8824.5|8826.5|8825.1|8825.1|8823.6|121
1675229100000|2023-02-01 05:25:00|8826.1|8824.6|8825.9|8824.4|8826.7|8825.2|8825.5|8824|156
1675229400000|2023-02-01 05:30:00|8825.8|8824.3|8826.5|8825|8826.5|8825|8825.3|8823.8|149
1675229700000|2023-02-01 05:35:00|8826.4|8824.9|8825.9|8824.4|8827|8825.5|8825.4|8824.2|165
1675230000000|2023-02-01 05:40:00|8825.8|8824.3|8827.5|8826|8827.7|8826.2|8825.4|8824.2|176
1675230300000|2023-02-01 05:45:00|8827.6|8826.1|8828|8826.5|8828.3|8826.8|8827.2|8825.7|206
1675230600000|2023-02-01 05:50:00|8827.9|8826.4|8827.6|8826.1|8828.4|8826.9|8826.9|8825.4|160
1675230900000|2023-02-01 05:55:00|8827.5|8826|8828.8|8827.3|8828.9|8827.4|8827.5|8826|139
1675231200000|2023-02-01 06:00:00|8828.9|8827.4|8827.6|8826.1|8828.9|8827.4|8827|8825.5|228
1675231500000|2023-02-01 06:05:00|8827.7|8826.2|8826.9|8825.4|8828.2|8826.7|8826.4|8824.9|218
1675231800000|2023-02-01 06:10:00|8827|8825.5|8826|8824.5|8827.5|8826|8826|8824.5|138
1675232100000|2023-02-01 06:15:00|8826.1|8824.6|8826.2|8824.7|8826.6|8825.1|8825.9|8824.4|165
1675232400000|2023-02-01 06:20:00|8826.3|8824.8|8825.6|8824.1|8826.5|8825|8825.6|8824.1|196
1675232700000|2023-02-01 06:25:00|8825.5|8824|8825.3|8823.8|8826.1|8824.6|8825.3|8823.8|122
1675233000000|2023-02-01 06:30:00|8825.2|8823.7|8824.7|8823.2|8826.1|8824.6|8824.7|8823.2|228
1675233300000|2023-02-01 06:35:00|8824.8|8823.3|8823.1|8821.6|8825.8|8824.3|8823|8821.5|232
1675233600000|2023-02-01 06:40:00|8823.3|8821.8|8823.5|8822|8823.8|8822.3|8823.2|8821.7|201
1675233900000|2023-02-01 06:45:00|8823.3|8821.8|8821.8|8820.3|8824.3|8822.8|8821.6|8820.1|236
1675234200000|2023-02-01 06:50:00|8821.7|8820.2|8821.8|8820.3|8822.2|8820.7|8819.6|8818.4|288
1675234500000|2023-02-01 06:55:00|8821.9|8820.4|8821.4|8819.9|8821.9|8820.4|8820.3|8818.8|277
1675234800000|2023-02-01 07:00:00|8821.9|8820.4|8827.3|8825.8|8828.4|8826.9|8821.7|8820.4|417
1675235100000|2023-02-01 07:05:00|8827.2|8825.7|8826.2|8824.7|8827.2|8826.1|8825.8|8824.4|318
1675235400000|2023-02-01 07:10:00|8826.1|8824.6|8827.2|8825.7|8827.2|8826.1|8824.1|8822.6|285
1675235700000|2023-02-01 07:15:00|8826.7|8825.8|8827.6|8826.1|8828.1|8826.9|8825.4|8824.1|308
1675236000000|2023-02-01 07:20:00|8827.7|8826.2|8829.7|8828.2|8830.3|8828.8|8827.2|8825.7|272
1675236300000|2023-02-01 07:25:00|8829.6|8828.1|8827.8|8826.3|8830.8|8829.3|8827.8|8826.3|253
1675236600000|2023-02-01 07:30:00|8827.7|8826.2|8828.9|8827.4|8829.3|8828.1|8827.1|8825.7|371
1675236900000|2023-02-01 07:35:00|8829|8827.5|8828.6|8827.1|8830|8828.9|8827|8825.9|391
1675237200000|2023-02-01 07:40:00|8828.5|8827|8827.8|8826.9|8830|8828.5|8827|8825.7|411
1675237500000|2023-02-01 07:45:00|8827.7|8826.8|8828.6|8827.7|8829.5|8828|8827.6|8826.1|307
1675237800000|2023-02-01 07:50:00|8829|8827.5|8830.3|8828.8|8831.6|8830.4|8828.2|8827|439
1675238100000|2023-02-01 07:55:00|8830.2|8828.7|8832.3|8830.8|8833.9|8832.9|8830.1|8828.6|615
1675238400000|2023-02-01 08:00:00|8832.2|8830.7|8832.8|8831.9|8833.8|8832.9|8830.1|8828.7|627
1675238700000|2023-02-01 08:05:00|8832.9|8832|8830.5|8829.6|8834.6|8833.7|8830.2|8829.3|454
1675239000000|2023-02-01 08:10:00|8830.6|8829.7|8828.6|8827.1|8831.8|8830.8|8828.1|8826.6|474
1675239300000|2023-02-01 08:15:00|8828.7|8827.2|8828.2|8827.3|8830.3|8829.2|8827.5|8826.4|401
1675239600000|2023-02-01 08:20:00|8828.1|8827.2|8828.5|8827.6|8828.9|8827.7|8823.2|8822.1|600
1675239900000|2023-02-01 08:25:00|8828.8|8827.3|8830.6|8829.7|8831.2|8830|8828.3|8827|528
1675240200000|2023-02-01 08:30:00|8830.7|8829.8|8834.3|8832.8|8835.7|8834.5|8830.7|8829.5|565
1675240500000|2023-02-01 08:35:00|8834.2|8832.7|8834.3|8833.4|8835.3|8834.2|8831.9|8830.7|430
1675240800000|2023-02-01 08:40:00|8834.4|8833.5|8834.3|8832.8|8835.4|8834.5|8833.1|8831.6|480
1675241100000|2023-02-01 08:45:00|8834.2|8832.7|8835.7|8834.2|8836|8835|8833.8|8832.5|538
1675241400000|2023-02-01 08:50:00|8835.8|8834.3|8834.8|8833.3|8835.8|8834.7|8833.1|8832|354
1675241700000|2023-02-01 08:55:00|8834.9|8833.4|8837.6|8836.1|8837.7|8836.3|8834.6|8833.2|392
1675242000000|2023-02-01 09:00:00|8837.7|8836.2|8832.8|8831.9|8838.1|8837|8831.8|8830.8|568
1675242300000|2023-02-01 09:05:00|8832.7|8831.8|8835|8834.1|8835.8|8834.9|8831.7|8830.7|444
1675242600000|2023-02-01 09:10:00|8835.2|8834.3|8836.1|8835.2|8836.4|8835.4|8834.3|8833.1|358
1675242900000|2023-02-01 09:15:00|8836|8835.1|8832.7|8831.8|8837|8836|8832.7|8831.5|363
1675243200000|2023-02-01 09:20:00|8832.8|8831.9|8833.5|8832.6|8834.6|8833.6|8832.4|8831.1|316
1675243500000|2023-02-01 09:25:00|8833.6|8832.7|8834.3|8832.8|8836.5|8834.4|8832.2|8831.1|433
1675243800000|2023-02-01 09:30:00|8834.2|8832.7|8835.3|8833.8|8835.7|8834.8|8833.2|8832|364
1675244100000|2023-02-01 09:35:00|8835.4|8833.9|8837.7|8836.2|8839.2|8837.9|8834.9|8833.8|304
1675244400000|2023-02-01 09:40:00|8837.6|8836.1|8838.5|8837.6|8839.7|8838.6|8836.5|8835.1|337
1675244700000|2023-02-01 09:45:00|8838.4|8837.5|8837|8836.1|8838.5|8837.6|8836.4|8835.3|300
1675245000000|2023-02-01 09:50:00|8837.2|8836.3|8837.6|8836.7|8839.2|8837.9|8836.4|8835.1|315
1675245300000|2023-02-01 09:55:00|8837.9|8836.4|8837.9|8834.7|8838.1|8836.8|8835.3|8834.3|362
1675245600000|2023-02-01 10:00:00|8837.5|8834.5|8839.5|8838|8840.3|8839|8834.3|8831.7|564
1675245900000|2023-02-01 10:05:00|8839.4|8837.9|8840.7|8839.2|8841.2|8840|8838.5|8837.4|457
1675246200000|2023-02-01 10:10:00|8840.6|8839.1|8839.6|8838.7|8842.4|8841.2|8837.7|8836.8|475
1675246500000|2023-02-01 10:15:00|8839.5|8838.6|8837.3|8835.8|8840.3|8839|8836.9|8835.7|425
1675246800000|2023-02-01 10:20:00|8837.4|8835.9|8836.9|8835.4|8837.9|8836.7|8835.2|8834.3|357
1675247100000|2023-02-01 10:25:00|8836.4|8835.5|8840|8839.1|8840.6|8839.6|8836.4|8835.5|246
1675247400000|2023-02-01 10:30:00|8840.1|8839.2|8840.1|8839.2|8840.8|8839.9|8839.3|8838.3|283
1675247700000|2023-02-01 10:35:00|8840.4|8838.9|8838.8|8837.9|8841.6|8840.4|8838.2|8837.1|383
1675248000000|2023-02-01 10:40:00|8838.9|8838|8837|8836.1|8840.7|8839.8|8834.9|8834|388
1675248300000|2023-02-01 10:45:00|8837.1|8836.2|8834.6|8833.7|8837.5|8836.4|8834.5|8833.3|374
1675248600000|2023-02-01 10:50:00|8834.7|8833.8|8838.7|8837.2|8839.6|8838.7|8834.3|8833.4|363
1675248900000|2023-02-01 10:55:00|8838.8|8837.3|8838.7|8837.8|8840.3|8839.1|8837.8|8836.7|323
1675249200000|2023-02-01 11:00:00|8839|8837.5|8838.3|8837.4|8840.5|8839.4|8837.4|8836.2|324
1675249500000|2023-02-01 11:05:00|8838.2|8837.3|8836.7|8835.2|8838.9|8838|8835.8|8834.9|324
1675249800000|2023-02-01 11:10:00|8836.3|8835.4|8834.9|8834|8838|8837|8834.5|8833.6|315
1675250100000|2023-02-01 11:15:00|8835|8834.1|8833.7|8832.8|8836.5|8835.3|8833.7|8832.7|356
1675250400000|2023-02-01 11:20:00|8833.8|8832.9|8837.4|8836.5|8837.7|8836.8|8833.8|8832.6|443
1675250700000|2023-02-01 11:25:00|8837.3|8836.4|8838.1|8837.2|8839.5|8838.6|8837.1|8836.2|359
1675251000000|2023-02-01 11:30:00|8838.2|8837.3|8838.1|8837.2|8840|8839.1|8838|8836.9|232
1675251300000|2023-02-01 11:35:00|8838|8837.1|8840|8839.1|8840.7|8839.7|8836.1|8834.9|297
1675251600000|2023-02-01 11:40:00|8839.9|8839|8838.4|8837.5|8840.5|8839.5|8837.9|8837|301
1675251900000|2023-02-01 11:45:00|8838.5|8837.6|8837|8835.5|8839.2|8837.9|8836.4|8835.5|265
1675252200000|2023-02-01 11:50:00|8836.7|8835.8|8836.4|8835.5|8838.8|8837.9|8836.3|8835.1|247
1675252500000|2023-02-01 11:55:00|8836.5|8835.6|8836.8|8835.9|8838.4|8837.2|8835.5|8834.4|287
1675252800000|2023-02-01 12:00:00|8837.2|8835.7|8838.4|8836.9|8839.7|8838.6|8837.1|8835.7|323
1675253100000|2023-02-01 12:05:00|8838.3|8837.5|8838.7|8837.8|8839.5|8838.6|8838.1|8837.2|218
1675253400000|2023-02-01 12:10:00|8838.8|8837.9|8841.5|8840.6|8841.6|8840.7|8838.1|8836.9|245
1675253700000|2023-02-01 12:15:00|8841.7|8840.8|8840.8|8839.9|8842|8841.1|8840|8839|254
1675254000000|2023-02-01 12:20:00|8840.9|8840|8839.3|8838.4|8841.2|8840.2|8839.1|8838.2|230
1675254300000|2023-02-01 12:25:00|8839.2|8838.3|8844.4|8842.9|8844.6|8843.5|8839.1|8838.2|208
1675254600000|2023-02-01 12:30:00|8844.6|8843.1|8844.5|8843.6|8845.2|8844|8843|8841.9|274
1675254900000|2023-02-01 12:35:00|8844.4|8843.5|8842.6|8841.7|8845|8844|8842.6|8841.6|228
1675255200000|2023-02-01 12:40:00|8843.1|8841.6|8843.5|8842.6|8844|8842.8|8842|8841.1|217
1675255500000|2023-02-01 12:45:00|8843.4|8842.5|8840.8|8839.3|8844|8842.8|8840.4|8839.2|327
1675255800000|2023-02-01 12:50:00|8840.4|8839.5|8839.6|8838.7|8841.6|8840.4|8838.3|8837.3|464
1675256100000|2023-02-01 12:55:00|8839.7|8838.8|8837.2|8836.3|8842.8|8841.6|8837.2|8836|450
1675256400000|2023-02-01 13:00:00|8837.4|8836.5|8835.4|8834.5|8838.4|8837.5|8833.8|8832.4|502
1675256700000|2023-02-01 13:05:00|8835.8|8834.3|8838.2|8837.3|8839.2|8838.3|8834.9|8834|342
1675257000000|2023-02-01 13:10:00|8838.3|8837.4|8841.2|8837.3|8842.1|8840.6|8837|8836.1|480
1675257300000|2023-02-01 13:15:00|8841|8837.1|8839.8|8838.3|8846.3|8842.7|8838.9|8835.1|852
1675257600000|2023-02-01 13:20:00|8839.5|8838|8839.6|8838.1|8840.9|8839.6|8837.5|8836.2|646
1675257900000|2023-02-01 13:25:00|8839.5|8838|8838.1|8837.2|8839.6|8838.4|8837.3|8836.2|391
1675258200000|2023-02-01 13:30:00|8838|8837.1|8835.5|8834.6|8839.2|8838|8834.7|8833.8|468
1675258500000|2023-02-01 13:35:00|8835.3|8834.4|8837.3|8836.4|8837.5|8836.6|8834.8|8833.8|372
1675258800000|2023-02-01 13:40:00|8837.4|8836.5|8838.1|8837.2|8839.1|8838.1|8836.8|8835.9|369
1675259100000|2023-02-01 13:45:00|8838.3|8837.4|8836.7|8835.8|8838.5|8837.6|8835.6|8834.7|413
1675259400000|2023-02-01 13:50:00|8836.6|8835.7|8837.7|8836.8|8839.1|8838.2|8835.7|8834.8|399
1675259700000|2023-02-01 13:55:00|8837.6|8836.7|8837.4|8835.9|8839.6|8838.7|8836.4|8835.5|411
1675260000000|2023-02-01 14:00:00|8837.3|8835.8|8837.8|8836.9|8839.2|8838.3|8835.9|8835|436
1675260300000|2023-02-01 14:05:00|8837.9|8837|8839.3|8838.4|8840.8|8839.7|8837.8|8836.9|451
1675260600000|2023-02-01 14:10:00|8839.2|8838.3|8838.3|8837.4|8840.6|8839.3|8838.1|8837.2|297
1675260900000|2023-02-01 14:15:00|8838.5|8837.6|8837|8836.1|8839.1|8838.2|8836.7|8835.6|334
1675261200000|2023-02-01 14:20:00|8837.1|8836.2|8838|8836.5|8839.5|8838.3|8836.6|8835.7|406
1675261500000|2023-02-01 14:25:00|8838.1|8836.6|8837.6|8836.1|8840.1|8839|8837.1|8836|383
1675261800000|2023-02-01 14:30:00|8837.7|8836.2|8840.3|8839.4|8840.7|8839.8|8837.3|8836.2|450
1675262100000|2023-02-01 14:35:00|8840.4|8839.5|8840|8839.1|8841.4|8840.5|8839.2|8838.3|393
1675262400000|2023-02-01 14:40:00|8840.1|8839.2|8840.2|8838.7|8841|8840.1|8837.4|8835.9|447
1675262700000|2023-02-01 14:45:00|8840.1|8838.6|8837|8835.5|8840.5|8838.7|8836.6|8835.5|487
1675263000000|2023-02-01 14:50:00|8836.8|8835.9|8836.7|8835.8|8837.4|8836.2|8835.2|8834.3|401
1675263300000|2023-02-01 14:55:00|8836.6|8835.7|8837.8|8832.7|8837.8|8836|8834|8831.1|543
1675263600000|2023-02-01 15:00:00|8839.5|8830.7|8839.1|8838.2|8845.8|8843.8|8837.3|8830.2|1184
1675263900000|2023-02-01 15:05:00|8839.5|8838|8841.6|8840.7|8843.5|8842.2|8839.1|8838|597
1675264200000|2023-02-01 15:10:00|8841.7|8840.8|8839.4|8838.5|8842.7|8841.5|8838.7|8837.6|559
1675264500000|2023-02-01 15:15:00|8839.3|8838.4|8843.6|8842.7|8846.2|8845.2|8838.9|8838|620
1675264800000|2023-02-01 15:20:00|8843.7|8842.8|8843.2|8842.3|8844|8843.1|8841.1|8840.2|528
1675265100000|2023-02-01 15:25:00|8843.1|8842.2|8844.5|8843|8845|8844.1|8839.7|8838.8|601
1675265400000|2023-02-01 15:30:00|8844.6|8843.1|8841.2|8840.3|8845.4|8844.5|8840.6|8839.7|611
1675265700000|2023-02-01 15:35:00|8841.3|8840.4|8847.1|8846.2|8847.5|8846.6|8841.1|8840.2|501
1675266000000|2023-02-01 15:40:00|8847.2|8846.3|8851.6|8850.7|8851.8|8850.9|8845.2|8844.3|548
1675266300000|2023-02-01 15:45:00|8851.9|8851|8852.8|8851.9|8854.4|8853.3|8850.2|8849.1|706
1675266600000|2023-02-01 15:50:00|8852.7|8851.8|8857.1|8856.2|8858.5|8857.2|8852.7|8851.8|705
1675266900000|2023-02-01 15:55:00|8857|8856.1|8860|8859.1|8861.9|8861|8856.7|8855.8|789
1675267200000|2023-02-01 16:00:00|8859.9|8859|8860.5|8859.6|8861.3|8860.4|8857.9|8857|669
1675267500000|2023-02-01 16:05:00|8860.6|8859.7|8863.1|8862.2|8864.5|8863.5|8859.5|8858.6|463
1675267800000|2023-02-01 16:10:00|8863.2|8862.3|8863.5|8862.6|8864.5|8863.6|8863.1|8862.2|291
1675268100000|2023-02-01 16:15:00|8863.6|8862.7|8868.8|8867.9|8870.2|8869.3|8863.4|8862.5|366
1675268400000|2023-02-01 16:20:00|8868.9|8868|8867.8|8866.9|8870|8869.1|8866.2|8865.3|368
1675268700000|2023-02-01 16:25:00|8867.9|8867|8870.7|8869.2|8871.5|8870.6|8867.5|8866.6|361
1675269000000|2023-02-01 16:30:00|8870.8|8869.3|8872.1|8871.2|8873.1|8872.2|8870.1|8868.9|473
1675269300000|2023-02-01 16:35:00|8872.2|8871.3|8872.8|8871.9|8873.1|8872.2|8870.6|8869.7|373
1675269600000|2023-02-01 16:40:00|8872.9|8872|8872.8|8871.9|8875.2|8874.3|8872.7|8871.8|297
1675269900000|2023-02-01 16:45:00|8872.7|8871.8|8873.8|8872.9|8875.1|8874.2|8872.4|8871.5|345
1675270200000|2023-02-01 16:50:00|8873.9|8873|8874|8873.1|8875|8874.1|8873.5|8872.6|337
1675270500000|2023-02-01 16:55:00|8874.1|8873.2|8870.5|8869.6|8874.5|8873.6|8870.1|8869.2|413
1675270800000|2023-02-01 17:00:00|8870.7|8869.8|8868.7|8867.8|8872|8871.1|8868.2|8867.3|435
1675271100000|2023-02-01 17:05:00|8868.8|8867.9|8871.4|8869.9|8871.9|8870.8|8868.2|8867.1|369
1675271400000|2023-02-01 17:10:00|8871.5|8870|8869.6|8868.7|8872.2|8871|8869.3|8868.4|448
1675271700000|2023-02-01 17:15:00|8869.5|8868.6|8868.1|8866.6|8869.7|8868.8|8867.2|8866.1|420
1675272000000|2023-02-01 17:20:00|8868.2|8866.7|8869.1|8868.2|8869.6|8868.4|8865.8|8864.7|377
1675272300000|2023-02-01 17:25:00|8869|8868.1|8869.1|8868.2|8869.7|8868.5|8868.3|8867.4|282
1675272600000|2023-02-01 17:30:00|8869.2|8868.3|8870.1|8868.6|8870.8|8869.9|8868.9|8868|273
1675272900000|2023-02-01 17:35:00|8870.2|8868.7|8871.6|8870.7|8872.5|8871.6|8869.8|8868.7|319
1675273200000|2023-02-01 17:40:00|8871.7|8870.8|8871.5|8870.6|8873.2|8871.9|8871.2|8870.3|207
1675273500000|2023-02-01 17:45:00|8871.6|8870.7|8870.5|8869|8872.2|8871.1|8869.5|8868.6|264
1675273800000|2023-02-01 17:50:00|8870.6|8869.1|8868.8|8867.9|8871.3|8870|8867.1|8866.2|337
1675274100000|2023-02-01 17:55:00|8868.7|8867.8|8867.1|8866.2|8870.3|8869.4|8866.8|8865.9|313
1675274400000|2023-02-01 18:00:00|8867.2|8866.3|8868.2|8867.3|8868.8|8867.8|8866.8|8865.9|310
1675274700000|2023-02-01 18:05:00|8868.3|8867.4|8868.6|8867.7|8869.5|8868.6|8867.2|8866.2|345
1675275000000|2023-02-01 18:10:00|8868.5|8867.6|8867.8|8866.9|8869.6|8868.7|8867.8|8866.6|257
1675275300000|2023-02-01 18:15:00|8867.9|8867|8870|8868.5|8870.1|8869|8867.6|8866.5|289
1675275600000|2023-02-01 18:20:00|8869.9|8868.4|8871.8|8870.3|8872.2|8871.1|8869.4|8868.4|318
1675275900000|2023-02-01 18:25:00|8871.9|8870.4|8870|8869.1|8872|8870.7|8869.5|8868.1|400
1675276200000|2023-02-01 18:30:00|8869.7|8868.8|8870.4|8869.5|8871.6|8870.3|8869.3|8868.2|293
1675276500000|2023-02-01 18:35:00|8870.7|8869.2|8869.4|8867.9|8871.9|8870.5|8868.2|8867|323
1675276800000|2023-02-01 18:40:00|8869.3|8868.4|8872|8870.5|8873|8871.8|8869.3|8868|503
1675277100000|2023-02-01 18:45:00|8872.1|8870.6|8872.8|8871.3|8873.5|8872.4|8871.5|8870.5|395
1675277400000|2023-02-01 18:50:00|8872.9|8871.4|8873.5|8872|8874.2|8873.3|8871.6|8870.5|310
1675277700000|2023-02-01 18:55:00|8873.6|8872.1|8874|8867.5|8878.3|8872.8|8871|8867.3|859
1675278000000|2023-02-01 19:00:00|8873.2|8866.1|8872.9|8871|8879.2|8875.6|8869.5|8865.4|2277
1675278300000|2023-02-01 19:05:00|8872.7|8871.2|8868.5|8867|8874.5|8872|8867.9|8866.4|1787
1675278600000|2023-02-01 19:10:00|8868.6|8867.1|8870|8868.5|8870.5|8869|8868.5|8867|1323
1675278900000|2023-02-01 19:15:00|8870.1|8868.6|8871.3|8869.8|8873.2|8871.7|8868.8|8867.3|1210
1675279200000|2023-02-01 19:20:00|8871.4|8869.9|8871.3|8869.8|8872.4|8870.9|8870.3|8868.8|1146
1675279500000|2023-02-01 19:25:00|8871.4|8869.9|8874.9|8873.4|8876.3|8874.8|8871.1|8869.6|1365
1675279800000|2023-02-01 19:30:00|8875.1|8873.6|8875|8873.5|8876.2|8874.7|8870.2|8868.7|1645
1675280100000|2023-02-01 19:35:00|8874.9|8873.4|8877.9|8875.9|8880.5|8879|8873.3|8871.8|1835
1675280400000|2023-02-01 19:40:00|8877.4|8875.5|8873.6|8872.1|8878.3|8876|8869.2|8867.7|1945
1675280700000|2023-02-01 19:45:00|8873.5|8872|8866.2|8864.7|8873.5|8872|8865.8|8864.3|1797
1675281000000|2023-02-01 19:50:00|8866.3|8864.8|8869.7|8868.2|8871.1|8869.6|8862.9|8861.4|1694
1675281300000|2023-02-01 19:55:00|8869.6|8868.1|8876.1|8874.6|8878.7|8877.2|8868|8866.4|1568
1675281600000|2023-02-01 20:00:00|8876.2|8874.7|8874.3|8872.8|8878.1|8876.6|8873.5|8872|1557
1675281900000|2023-02-01 20:05:00|8874.4|8872.9|8876.5|8875|8879.5|8876.2|8874|8872.5|1534
1675282200000|2023-02-01 20:10:00|8876.6|8875.1|8878.2|8876.7|8879|8877.5|8875.6|8874.1|1567
1675282500000|2023-02-01 20:15:00|8878.3|8876.8|8878.9|8877.4|8882.5|8881.1|8876.5|8875|1456
1675282800000|2023-02-01 20:20:00|8879|8877.5|8878.3|8876.8|8880|8878.5|8877.1|8875.1|1132
1675283100000|2023-02-01 20:25:00|8878.2|8876.7|8878.1|8876.6|8878.2|8876.7|8876.3|8874.9|478
1675283400000|2023-02-01 20:30:00|8878|8876.5|8879.8|8878.3|8879.8|8878.3|8877.4|8875.9|545
1675283700000|2023-02-01 20:35:00|8879.7|8878.2|8879.5|8878|8880.6|8879.1|8877.3|8875.8|602
1675284000000|2023-02-01 20:40:00|8879.3|8877.8|8878.5|8877|8880.4|8878.9|8877.6|8876.1|609
1675284300000|2023-02-01 20:45:00|8878.4|8876.9|8881.2|8879.7|8881.4|8879.9|8875.9|8874.6|616
1675284600000|2023-02-01 20:50:00|8881.1|8879.6|8883.2|8881.7|8883.7|8882.2|8880.8|8879.3|608
1675284900000|2023-02-01 20:55:00|8883|8881.5|8880.6|8879.1|8883|8881.5|8880.4|8878.9|509
1675285200000|2023-02-01 21:00:00|8880.8|8879.3|8879.9|8878.4|8883.3|8881.8|8879.8|8878.3|379
1675285500000|2023-02-01 21:05:00|8879.8|8878.3|8878.6|8877.1|8880.1|8878.7|8878.1|8876.7|369
1675285800000|2023-02-01 21:10:00|8878.7|8877.2|8877.4|8875.9|8879.2|8877.7|8875.6|8874.3|245
1675286100000|2023-02-01 21:15:00|8877.3|8875.8|8877.6|8876.1|8878.1|8876.6|8876.8|8875.3|189
1675286400000|2023-02-01 21:20:00|8877.5|8876|8877.9|8876.4|8877.9|8876.4|8876.9|8875.4|144
1675286700000|2023-02-01 21:25:00|8878|8876.5|8880.5|8879|8880.5|8879|8877.9|8876.4|219
1675287000000|2023-02-01 21:30:00|8880.6|8879.1|8882.2|8880.7|8882.5|8881|8880.3|8878.8|157
1675287300000|2023-02-01 21:35:00|8882.3|8880.8|8882|8880.5|8882.9|8881.5|8882|8880.5|118
1675287600000|2023-02-01 21:40:00|8882.5|8881|8881.3|8879.8|8882.8|8881.3|8880.7|8879.2|193
1675287900000|2023-02-01 21:45:00|8881.4|8879.9|8881.6|8880.1|8882.1|8880.6|8880.8|8879.3|187
1675288200000|2023-02-01 21:50:00|8881.7|8880.2|8882.6|8881.1|8883.5|8882|8881.6|8880|240
1675288500000|2023-02-01 21:55:00|8882.7|8881.2|8884.3|8880|8885.9|8882.3|8881.8|8878.5|572
1675288800000|2023-02-01 22:00:00|8886.5|8875.5|8882.8|8871.8|8886.7|8875.7|8881.1|8870.1|96
1675289100000|2023-02-01 22:05:00|8883|8872|8884.2|8873.2|8886.1|8875.1|8883|8872|90
1675289400000|2023-02-01 22:10:00|8884.7|8873.7|8883|8872|8884.7|8873.7|8882.9|8871.9|87
1675289700000|2023-02-01 22:15:00|8883.1|8872.1|8885|8874|8885.4|8876.2|8882.7|8871.9|840
1675290000000|2023-02-01 22:20:00|8884.9|8873.9|8884.9|8875.8|8885.1|8876.9|8882.8|8873.6|131
1675290300000|2023-02-01 22:25:00|8885|8875.6|8884.6|8876.3|8885.3|8877.3|8883.6|8875.6|169
1675290600000|2023-02-01 22:30:00|8884.7|8876.4|8886.9|8876.8|8887.8|8879.7|8882.3|8874.4|765
1675290900000|2023-02-01 22:35:00|8887|8876.6|8884.1|8877|8887.5|8880|8882.2|8873.3|855
1675291200000|2023-02-01 22:40:00|8884.3|8876.9|8884.6|8876.7|8885.7|8878.3|8881.8|8873.7|675
1675291500000|2023-02-01 22:45:00|8884.3|8877.2|8883.4|8877.9|8884.8|8878.5|8883.4|8875.8|215
1675291800000|2023-02-01 22:50:00|8883.5|8877.8|8884|8876.8|8884.2|8878.3|8881.3|8875.4|228
1675292100000|2023-02-01 22:55:00|8883.7|8876.9|8882.2|8876.3|8889.5|8878.5|8882|8872.7|559
1675292400000|2023-02-01 23:00:00|8882.7|8876.5|8880.8|8875.5|8887.7|8880.9|8878.9|8872.6|595
1675292700000|2023-02-01 23:05:00|8880.3|8876|8882.3|8879|8882.8|8879.2|8878.9|8875.9|349
1675293000000|2023-02-01 23:10:00|8882.4|8878.5|8893.6|8890.7|8896.6|8893.7|8881.7|8878|1163
1675293300000|2023-02-01 23:15:00|8893.4|8890.8|8896.4|8893.6|8898.5|8896.6|8890.6|8888.8|864
1675293600000|2023-02-01 23:20:00|8896.3|8893.5|8888.8|8887.3|8896.7|8894.4|8888.5|8886.9|695
1675293900000|2023-02-01 23:25:00|8889.1|8886.9|8890.8|8888.4|8891.1|8889|8888.7|8886.9|364
1675294200000|2023-02-01 23:30:00|8890.7|8888.5|8889.6|8888.1|8892.3|8890.3|8889.5|8887.9|647
1675294500000|2023-02-01 23:35:00|8889.7|8888.2|8888.8|8887.3|8891.1|8889.1|8887.6|8885.5|593
1675294800000|2023-02-01 23:40:00|8888.9|8887.4|8888.9|8887.4|8889.4|8887.5|8886.8|8885|446
1675295100000|2023-02-01 23:45:00|8889|8887.5|8891.1|8888.5|8891.8|8889.8|8888.8|8886.7|440
1675295400000|2023-02-01 23:50:00|8890.6|8888.6|8891.3|8888.9|8892.1|8889.6|8889.9|8887.8|415
1675295700000|2023-02-01 23:55:00|8891.4|8889|8891.7|8889|8892.1|8889.7|8890|8888|480
1675296000000|2023-02-02 00:00:00|8891.5|8889.1|8886.9|8885.4|8891.6|8889.5|8886.5|8885|609
1675296300000|2023-02-02 00:05:00|8886.8|8885.3|8887.5|8886|8889.2|8887.7|8886.8|8885|409
1675296600000|2023-02-02 00:10:00|8887.4|8885.9|8888.6|8887.1|8888.8|8887.3|8886.7|8885.2|459
1675296900000|2023-02-02 00:15:00|8888.9|8887.4|8887.3|8885.8|8889.2|8887.7|8886.3|8884.8|548
1675297200000|2023-02-02 00:20:00|8887.2|8885.7|8890.1|8888.6|8890.1|8888.6|8887|8885.5|317
1675297500000|2023-02-02 00:25:00|8890|8888.5|8890.1|8888.6|8891.1|8889.6|8889|8887.5|409
1675297800000|2023-02-02 00:30:00|8890.2|8888.7|8890.5|8889|8890.8|8889.5|8889.6|8888.1|324
1675298100000|2023-02-02 00:35:00|8890.4|8888.9|8889.1|8887.6|8891.5|8890|8889|8887.5|342
1675298400000|2023-02-02 00:40:00|8889.2|8887.7|8890|8888.5|8890.5|8889.2|8888.7|8887.4|344
1675298700000|2023-02-02 00:45:00|8890.1|8888.6|8891.2|8889.7|8891.3|8889.8|8889.8|8888.5|285
1675299000000|2023-02-02 00:50:00|8891.1|8889.6|8891.8|8890.3|8893.7|8892.2|8890.7|8889.2|371
1675299300000|2023-02-02 00:55:00|8892.1|8890.6|8891.3|8889.8|8892.9|8891.4|8890.8|8889.6|367
1675299600000|2023-02-02 01:00:00|8891.2|8889.7|8891.5|8890|8891.5|8890|8888.6|8887.1|371
1675299900000|2023-02-02 01:05:00|8891.4|8889.9|8893|8891.5|8893.7|8892.2|8891.3|8889.8|298
1675300200000|2023-02-02 01:10:00|8893.1|8891.6|8895.6|8894.1|8896.2|8895|8892.8|8891.3|440
1675300500000|2023-02-02 01:15:00|8895.5|8894|8894.8|8893.3|8896.1|8894.6|8894.3|8892.8|350
1675300800000|2023-02-02 01:20:00|8894.7|8893.2|8895.9|8894.4|8896.5|8895|8894.2|8892.7|426
1675301100000|2023-02-02 01:25:00|8895.8|8894.3|8896.9|8895.4|8897.3|8896.2|8895.6|8894.3|327
1675301400000|2023-02-02 01:30:00|8897|8895.5|8899.1|8897.6|8899.3|8898|8896.6|8895.4|331
1675301700000|2023-02-02 01:35:00|8899|8897.5|8899|8898.1|8899.6|8898.4|8898|8896.5|371
1675302000000|2023-02-02 01:40:00|8898.9|8898|8897.9|8896.4|8899.4|8898.4|8897.9|8896.4|400
1675302300000|2023-02-02 01:45:00|8898|8896.5|8897.8|8896.3|8898.4|8897.1|8897.2|8895.7|416
1675302600000|2023-02-02 01:50:00|8897.9|8896.4|8897.6|8896.1|8898.8|8897.3|8897|8895.5|297
1675302900000|2023-02-02 01:55:00|8897.5|8896|8898|8896.5|8898.6|8897.2|8897.1|8895.8|312
1675303200000|2023-02-02 02:00:00|8897.9|8896.4|8895.9|8894.4|8898.2|8896.7|8895.1|8893.6|435
1675303500000|2023-02-02 02:05:00|8895.8|8894.3|8896.9|8895.4|8898.1|8896.6|8895.8|8894.3|413
1675303800000|2023-02-02 02:10:00|8897|8895.5|8897.1|8895.6|8897.7|8896.2|8896.4|8894.9|322
1675304100000|2023-02-02 02:15:00|8897.2|8895.7|8896.1|8894.6|8897.6|8896.1|8895.6|8894.1|303
1675304400000|2023-02-02 02:20:00|8896|8894.5|8896.3|8894.8|8897|8895.5|8895.8|8894.3|216
1675304700000|2023-02-02 02:25:00|8896.4|8894.9|8897.4|8895.9|8897.4|8895.9|8895.8|8894.3|221
1675305000000|2023-02-02 02:30:00|8897.5|8896|8895.7|8894.2|8897.9|8896.4|8895.4|8893.9|347
1675305300000|2023-02-02 02:35:00|8895.8|8894.3|8895.6|8894.1|8896.2|8894.7|8895.1|8893.7|256
1675305600000|2023-02-02 02:40:00|8895.5|8894|8894.7|8893.2|8895.9|8894.4|8894.4|8892.9|256
1675305900000|2023-02-02 02:45:00|8894.6|8893.1|8895.3|8893.8|8895.5|8894.2|8894.4|8892.9|180
1675306200000|2023-02-02 02:50:00|8895.2|8893.7|8894.5|8893|8895.7|8894.2|8894.2|8892.7|204
1675306500000|2023-02-02 02:55:00|8894.4|8892.9|8895.7|8894.2|8896.3|8894.8|8893.9|8892.4|458
1675306800000|2023-02-02 03:00:00|8895.6|8894.1|8894.7|8893.2|8895.8|8894.3|8893.9|8892.5|262
1675307100000|2023-02-02 03:05:00|8894.6|8893.1|8894.2|8892.7|8894.9|8893.4|8893.7|8892.2|272
1675307400000|2023-02-02 03:10:00|8894.1|8892.6|8893.6|8892.1|8895.2|8893.7|8893|8891.5|221
1675307700000|2023-02-02 03:15:00|8893.5|8892|8894.2|8892.7|8894.4|8893.1|8893|8891.5|267
1675308000000|2023-02-02 03:20:00|8894.3|8892.8|8893.9|8892.4|8894.5|8893|8893.4|8892.2|190
1675308300000|2023-02-02 03:25:00|8894|8892.5|8893.5|8892|8894.1|8892.6|8892.7|8891.2|193
1675308600000|2023-02-02 03:30:00|8893.6|8892.1|8894.5|8893|8895.2|8894|8893.5|8892|226
1675308900000|2023-02-02 03:35:00|8894.4|8892.9|8894.8|8893.3|8895.3|8893.8|8894.4|8892.9|230
1675309200000|2023-02-02 03:40:00|8894.7|8893.2|8894.8|8893.3|8894.9|8893.4|8894.1|8892.6|204
1675309500000|2023-02-02 03:45:00|8894.7|8893.2|8894.6|8893.1|8895.7|8894.2|8894.3|8892.8|208
1675309800000|2023-02-02 03:50:00|8894.5|8893|8894.7|8893.8|8896.1|8894.9|8894.4|8892.9|192
1675310100000|2023-02-02 03:55:00|8895|8893.5|8896.5|8895|8896.6|8895.1|8895|8893.5|217
1675310400000|2023-02-02 04:00:00|8896.4|8894.9|8896.5|8895|8897.1|8895.6|8895.8|8894.5|183
1675310700000|2023-02-02 04:05:00|8896.6|8895.1|8895.5|8894|8896.7|8895.2|8895.3|8893.8|253
1675311000000|2023-02-02 04:10:00|8895.4|8893.9|8895.6|8894.1|8895.9|8894.4|8894.9|8893.4|154
1675311300000|2023-02-02 04:15:00|8895.5|8894|8894.8|8893.3|8896|8894.8|8894.7|8893.3|209
1675311600000|2023-02-02 04:20:00|8895|8893.5|8893.8|8892.3|8895|8893.5|8893.3|8892.1|181
1675311900000|2023-02-02 04:25:00|8893.9|8892.4|8893.1|8891.6|8894.5|8893|8893.1|8891.6|204
1675312200000|2023-02-02 04:30:00|8893.2|8891.7|8895.3|8893.8|8895.3|8893.8|8893.1|8891.6|247
1675312500000|2023-02-02 04:35:00|8895.4|8893.9|8895.5|8894.6|8896.7|8895.2|8894.6|8893.2|357
1675312800000|2023-02-02 04:40:00|8895.7|8894.8|8895.1|8893.6|8895.7|8894.8|8894.4|8893.2|291
1675313100000|2023-02-02 04:45:00|8895.2|8893.7|8894.4|8892.9|8895.4|8893.9|8894.1|8892.6|181
1675313400000|2023-02-02 04:50:00|8894.3|8892.8|8895.6|8894.7|8896|8894.8|8894|8892.7|193
1675313700000|2023-02-02 04:55:00|8895.7|8894.8|8894.6|8893.1|8896|8894.9|8894.3|8893|238
1675314000000|2023-02-02 05:00:00|8894.5|8893|8896|8894.5|8896.1|8894.6|8894.3|8892.9|198
1675314300000|2023-02-02 05:05:00|8895.9|8894.4|8896.7|8895.2|8897.1|8895.7|8895.9|8894.4|189
1675314600000|2023-02-02 05:10:00|8896.8|8895.3|8896.5|8895|8897.2|8895.7|8896.3|8894.9|138
1675314900000|2023-02-02 05:15:00|8896.6|8895.1|8897.1|8895.6|8897.2|8895.7|8895.7|8894.2|161
1675315200000|2023-02-02 05:20:00|8897|8895.5|8896.1|8894.6|8897.2|8895.7|8895.9|8894.4|180
1675315500000|2023-02-02 05:25:00|8896.2|8894.7|8896.6|8895.1|8897.2|8895.9|8894.2|8892.9|303
1675315800000|2023-02-02 05:30:00|8896.7|8895.2|8893.6|8892.1|8896.7|8895.2|8893|8891.7|359
1675316100000|2023-02-02 05:35:00|8893.5|8892|8892.9|8891.4|8894|8892.7|8892.9|8891.1|211
1675316400000|2023-02-02 05:40:00|8893|8891.5|8893.4|8891.9|8893.5|8892|8892.5|8891|198
1675316700000|2023-02-02 05:45:00|8893.3|8891.8|8893.3|8891.8|8894.2|8892.6|8892|8890.5|314
1675317000000|2023-02-02 05:50:00|8893.4|8891.9|8893.9|8892.4|8895.1|8893.8|8893.1|8891.6|310
1675317300000|2023-02-02 05:55:00|8894|8892.5|8894.8|8893.3|8895.1|8893.6|8893.2|8891.6|357
1675317600000|2023-02-02 06:00:00|8894.6|8893.1|8891.2|8889.7|8894.6|8893.4|8890.6|8889.4|331
1675317900000|2023-02-02 06:05:00|8891.3|8889.8|8893.3|8891.8|8894|8892.5|8890.7|8889.2|238
1675318200000|2023-02-02 06:10:00|8893.2|8891.7|8891.7|8890.2|8893.4|8891.9|8890.8|8889.3|272
1675318500000|2023-02-02 06:15:00|8891.8|8890.3|8893.5|8892|8894.4|8893.4|8890.4|8889.1|353
1675318800000|2023-02-02 06:20:00|8893.6|8892.1|8891.4|8889.9|8894.6|8893.1|8890.1|8889.1|386
1675319100000|2023-02-02 06:25:00|8891.3|8889.8|8889.3|8887.8|8892.2|8891|8889.2|8887.7|310
1675319400000|2023-02-02 06:30:00|8889.4|8887.9|8889.3|8887.8|8890.1|8888.6|8888|8886.5|361
1675319700000|2023-02-02 06:35:00|8889.4|8887.9|8889.4|8887.9|8891.1|8889.7|8889.1|8887.6|280
1675320000000|2023-02-02 06:40:00|8889.3|8887.8|8888.3|8886.8|8890|8888.5|8887.5|8886.3|225
1675320300000|2023-02-02 06:45:00|8888.2|8886.7|8886.6|8885.1|8888.3|8886.8|8886|8884.5|208
1675320600000|2023-02-02 06:50:00|8886.5|8885|8887.4|8885.9|8889.5|8888|8886.5|8885|221
1675320900000|2023-02-02 06:55:00|8887.3|8885.8|8887.2|8885.7|8888.1|8886.6|8886.7|8885.2|252
1675321200000|2023-02-02 07:00:00|8888.4|8886.9|8888.2|8886.7|8891.4|8889.9|8887.7|8886.4|538
1675321500000|2023-02-02 07:05:00|8888.3|8886.8|8886.9|8885.4|8888.3|8886.9|8884.5|8883.3|376
1675321800000|2023-02-02 07:10:00|8887.1|8885.6|8884.4|8882.9|8887.5|8886.6|8883.6|8882.1|341
1675322100000|2023-02-02 07:15:00|8884.5|8883|8883.9|8882.4|8886.7|8885.2|8883.6|8882.1|325
1675322400000|2023-02-02 07:20:00|8884|8882.5|8883.9|8882.4|8885.4|8883.9|8881.8|8880.3|387
1675322700000|2023-02-02 07:25:00|8883.8|8882.3|8883.5|8882|8884.2|8883.1|8881.8|8880.6|442
1675323000000|2023-02-02 07:30:00|8883.6|8882.1|8886.1|8884.6|8886.7|8885.2|8883.6|8882.1|384
1675323300000|2023-02-02 07:35:00|8886|8884.5|8883.5|8882|8886.8|8885.3|8882.3|8880.8|488
1675323600000|2023-02-02 07:40:00|8883.3|8882.4|8884.8|8883.3|8885.8|8884.7|8882.6|8881.7|410
1675323900000|2023-02-02 07:45:00|8884.7|8883.2|8883.6|8882.1|8885.1|8883.9|8882.3|8881.2|459
1675324200000|2023-02-02 07:50:00|8883.5|8882|8884.5|8883.6|8884.9|8883.7|8882.1|8880.8|316
1675324500000|2023-02-02 07:55:00|8884.6|8883.7|8885.5|8884|8885.8|8884.6|8884.2|8883|353
1675324800000|2023-02-02 08:00:00|8885.6|8884.1|8887.7|8886.2|8888.1|8886.6|8884.6|8883.3|553
1675325100000|2023-02-02 08:05:00|8887.4|8885.9|8886.8|8885.3|8887.5|8886.4|8885.4|8884.2|464
1675325400000|2023-02-02 08:10:00|8887|8885.5|8882.7|8881.8|8887.4|8886.1|8881.5|8880.3|551
1675325700000|2023-02-02 08:15:00|8882.8|8881.9|8886.4|8884.9|8886.5|8885.5|8881.1|8880|546
1675326000000|2023-02-02 08:20:00|8886.5|8885|8883|8882.1|8887.2|8885.8|8882.8|8881.4|422
1675326300000|2023-02-02 08:25:00|8883.3|8881.8|8883.7|8882.8|8885.9|8884.8|8880.5|8879.6|539
1675326600000|2023-02-02 08:30:00|8883.6|8882.7|8888.2|8887.3|8889|8888.1|8882.7|8881.7|660
1675326900000|2023-02-02 08:35:00|8888.3|8887.4|8890.8|8889.9|8891.2|8890|8885.3|8884.4|603
1675327200000|2023-02-02 08:40:00|8890.7|8889.8|8891.5|8890.6|8893.8|8892.9|8889.9|8888.5|561
1675327500000|2023-02-02 08:45:00|8891.4|8890.5|8894|8893.1|8895|8893.8|8891|8889.9|427
1675327800000|2023-02-02 08:50:00|8894.1|8893.2|8895.8|8894.9|8896.1|8895.1|8892.3|8890.9|595
1675328100000|2023-02-02 08:55:00|8896.1|8895.2|8896.5|8895.6|8899|8897.7|8895.2|8894|609
1675328400000|2023-02-02 09:00:00|8896.4|8895.5|8894.2|8892.7|8897.1|8896.1|8893|8892|415
1675328700000|2023-02-02 09:05:00|8894.3|8892.8|8895.1|8894.2|8896.2|8895.3|8893.2|8892.1|425
1675329000000|2023-02-02 09:10:00|8895.4|8893.9|8896.2|8895.3|8896.7|8895.8|8891.6|8890.4|516
1675329300000|2023-02-02 09:15:00|8896.1|8895.2|8898.2|8897.3|8899.1|8897.9|8895.2|8894.1|475
1675329600000|2023-02-02 09:20:00|8898|8897.1|8899.2|8898.3|8899.6|8898.7|8896.9|8896|396
1675329900000|2023-02-02 09:25:00|8899.3|8898.4|8909.9|8909|8912.5|8911.6|8898.9|8897.9|704
1675330200000|2023-02-02 09:30:00|8909.8|8908.9|8910.1|8909.2|8912.9|8911.8|8908.2|8906.9|637
1675330500000|2023-02-02 09:35:00|8910|8909.1|8916.2|8914.7|8918.7|8917.4|8909.2|8908.3|616
1675330800000|2023-02-02 09:40:00|8916.3|8914.8|8918.8|8917.3|8921.4|8920.4|8915.1|8913.6|512
1675331100000|2023-02-02 09:45:00|8918.7|8917.2|8914.6|8913.7|8921.6|8920.2|8914.5|8913.2|478
1675331400000|2023-02-02 09:50:00|8914.9|8913.4|8915|8913.5|8917.9|8916.8|8912.8|8911.9|559
1675331700000|2023-02-02 09:55:00|8915.1|8913.6|8910.3|8908.8|8916.3|8915.1|8909.8|8908.6|532
1675332000000|2023-02-02 10:00:00|8910.4|8908.9|8912.7|8911.8|8914.5|8913.6|8909.5|8908.3|582
1675332300000|2023-02-02 10:05:00|8912.8|8911.9|8913.7|8912.2|8916.3|8915.4|8912.7|8911.7|451
1675332600000|2023-02-02 10:10:00|8913.6|8912.1|8914|8912.5|8915|8913.9|8910.4|8909.1|511
1675332900000|2023-02-02 10:15:00|8914.1|8912.6|8911.4|8909.9|8914.9|8914|8909.8|8908.5|509
1675333200000|2023-02-02 10:20:00|8911.2|8909.7|8909.7|8908.8|8912.4|8910.9|8908.4|8906.9|557
1675333500000|2023-02-02 10:25:00|8910.2|8908.7|8911.2|8910.3|8911.8|8910.5|8906.6|8905.4|499
1675333800000|2023-02-02 10:30:00|8911.3|8909.8|8916.2|8914.7|8916.7|8915.4|8910.9|8909.4|476
1675334100000|2023-02-02 10:35:00|8916|8915.1|8916.4|8914.9|8919.2|8917.7|8914.7|8913.7|468
1675334400000|2023-02-02 10:40:00|8916.3|8914.8|8915.1|8913.6|8916.9|8915.7|8912.9|8911.6|330
1675334700000|2023-02-02 10:45:00|8914.9|8914|8921.3|8919.8|8921.9|8920.4|8914.9|8913.7|503
1675335000000|2023-02-02 10:50:00|8921|8920.1|8920.2|8918.7|8922.4|8921.4|8917.5|8916.1|490
1675335300000|2023-02-02 10:55:00|8920.1|8918.6|8918.4|8916.9|8920.7|8919.2|8918.1|8916.8|351
1675335600000|2023-02-02 11:00:00|8918.5|8917|8921.4|8919.9|8923.2|8921.8|8917.7|8916.7|456
1675335900000|2023-02-02 11:05:00|8921.5|8920|8920.6|8919.1|8923.2|8922|8920.2|8918.7|328
1675336200000|2023-02-02 11:10:00|8920.4|8918.9|8918.8|8917.3|8921.6|8920.1|8918.3|8917|459
1675336500000|2023-02-02 11:15:00|8918.6|8917.1|8919.8|8918.9|8920.9|8919.8|8917.3|8916.2|496
1675336800000|2023-02-02 11:20:00|8919.9|8919|8921.7|8920.8|8923.1|8922.1|8919.1|8918.2|434
1675337100000|2023-02-02 11:25:00|8921.6|8920.7|8922.6|8921.1|8924.5|8923.3|8921.3|8920.1|496
1675337400000|2023-02-02 11:30:00|8922.5|8921|8925.5|8924|8926.2|8925|8921|8919.7|454
1675337700000|2023-02-02 11:35:00|8925.3|8924.4|8926.2|8924.7|8926.6|8925.4|8924|8922.7|457
1675338000000|2023-02-02 11:40:00|8926.1|8924.6|8925.7|8924.2|8928.3|8926.8|8924.7|8923.4|436
1675338300000|2023-02-02 11:45:00|8925.2|8924.3|8921.7|8920.8|8927.4|8926.1|8921.1|8920.2|476
1675338600000|2023-02-02 11:50:00|8921.8|8920.9|8922.2|8920.7|8924.5|8923.1|8919.5|8918.3|533
1675338900000|2023-02-02 11:55:00|8922.1|8920.6|8923|8913.1|8923.6|8921.6|8915.1|8913.1|680
1675339200000|2023-02-02 12:00:00|8923.3|8913.3|8908|8906.5|8931.9|8922.2|8882|8878.6|1878
1675339500000|2023-02-02 12:05:00|8908.1|8906.6|8933.2|8931.7|8933.9|8932.4|8907.9|8906.4|982
1675339800000|2023-02-02 12:10:00|8933.1|8931.6|8931.7|8930.2|8936|8934.7|8925.6|8924.1|986
1675340100000|2023-02-02 12:15:00|8931.6|8930.1|8944.7|8943.2|8949.1|8947.6|8931.6|8930.1|1003
1675340400000|2023-02-02 12:20:00|8944.9|8943.4|8945.1|8943.6|8948.6|8947.2|8941.5|8940.2|759
1675340700000|2023-02-02 12:25:00|8946.1|8944.2|8947.1|8945.6|8949.1|8948|8941.4|8940.2|609
1675341000000|2023-02-02 12:30:00|8947|8945.5|8931.7|8930.2|8948.2|8946.7|8928.9|8927.4|885
1675341300000|2023-02-02 12:35:00|8931.6|8930.1|8927.3|8925.8|8932.5|8931|8922.8|8921.4|898
1675341600000|2023-02-02 12:40:00|8927.4|8925.9|8942.9|8942|8943.6|8942.5|8924.4|8923.3|941
1675341900000|2023-02-02 12:45:00|8943.4|8941.9|8951.1|8949.6|8956.7|8955.2|8942.8|8941.3|1317
1675342200000|2023-02-02 12:50:00|8951.2|8949.7|8945.9|8944.4|8954.1|8952.6|8941.9|8940.4|735
1675342500000|2023-02-02 12:55:00|8946|8944.5|8936.1|8935.2|8946.7|8945.4|8936|8934.6|715
1675342800000|2023-02-02 13:00:00|8936.2|8935.3|8936.6|8935.1|8937.8|8936.7|8929|8927.5|849
1675343100000|2023-02-02 13:05:00|8936.5|8935|8936|8934.5|8938.5|8937.3|8930.4|8929.5|747
1675343400000|2023-02-02 13:10:00|8935.9|8934.4|8933.9|8925.1|8936.6|8935.3|8927.1|8924.6|680
1675343700000|2023-02-02 13:15:00|8933.3|8924.9|8914.4|8912.9|8939.2|8934.7|8914.3|8912.8|1660
1675344000000|2023-02-02 13:20:00|8914.6|8913.1|8911.7|8910.2|8922.5|8921|8911.1|8909.9|1115
1675344300000|2023-02-02 13:25:00|8911.6|8910.1|8915.1|8909.5|8915.4|8911.5|8903.4|8901.9|1096
1675344600000|2023-02-02 13:30:00|8915|8909.8|8911.9|8910.4|8917.8|8916.3|8908.7|8907.2|1104
1675344900000|2023-02-02 13:35:00|8912.1|8910.6|8913.8|8912.3|8916.6|8915.1|8911.7|8910.3|702
1675345200000|2023-02-02 13:40:00|8913.9|8912.4|8921.5|8920|8922.7|8921.2|8911.9|8910.8|800
1675345500000|2023-02-02 13:45:00|8921.6|8920.1|8920.6|8919.7|8924|8922.6|8918.8|8917.7|947
1675345800000|2023-02-02 13:50:00|8920.9|8919.4|8906.7|8905.2|8921.9|8920.4|8905.7|8904.4|887
1675346100000|2023-02-02 13:55:00|8906.8|8905.3|8898|8897.1|8907.3|8906|8895.9|8894.4|1091
1675346400000|2023-02-02 14:00:00|8898.5|8897|8892.2|8890.7|8902.2|8901.2|8890|8888.6|1220
1675346700000|2023-02-02 14:05:00|8892.3|8890.8|8891.3|8889.8|8896.5|8895|8885.6|8884.1|1195
1675347000000|2023-02-02 14:10:00|8891.1|8890.2|8890.5|8889|8891.6|8890.4|8883.8|8882.3|975
1675347300000|2023-02-02 14:15:00|8890.4|8888.9|8896.4|8894.9|8900.8|8899.6|8889.5|8888.1|852
1675347600000|2023-02-02 14:20:00|8896.5|8895|8896.7|8895.2|8897.9|8896.6|8893.9|8892.8|739
1675347900000|2023-02-02 14:25:00|8896.6|8895.1|8890.9|8889.4|8898.1|8896.6|8888.9|8887.8|911
1675348200000|2023-02-02 14:30:00|8890.8|8889.3|8882|8880.5|8892|8890.5|8881.5|8880|1068
1675348500000|2023-02-02 14:35:00|8881.9|8880.4|8878.5|8877|8889.2|8887.7|8878.5|8877|1144
1675348800000|2023-02-02 14:40:00|8878.7|8877.2|8882.9|8881.4|8886|8885|8877.9|8876.6|1102
1675349100000|2023-02-02 14:45:00|8882.8|8881.3|8886.4|8884.9|8888.2|8886.9|8881.1|8880.2|994
1675349400000|2023-02-02 14:50:00|8886.7|8885.2|8883.8|8882.3|8887.5|8886|8882.1|8880.6|1000
1675349700000|2023-02-02 14:55:00|8883.7|8882.2|8887|8884.3|8889.7|8888.2|8881.5|8880|934
1675350000000|2023-02-02 15:00:00|8887.1|8884.9|8889.2|8887.7|8890|8888.6|8882.8|8881.3|1147
1675350300000|2023-02-02 15:05:00|8889.1|8887.6|8891.2|8889.7|8894.6|8893.3|8888|8886.5|1057
1675350600000|2023-02-02 15:10:00|8891|8889.5|8894.5|8893|8897.3|8896|8890.8|8889.3|975
1675350900000|2023-02-02 15:15:00|8894|8892.5|8892.4|8890.9|8896.7|8895.6|8891.2|8889.7|996
1675351200000|2023-02-02 15:20:00|8892.5|8891|8888.2|8886.7|8894.6|8893.4|8887.5|8886.1|925
1675351500000|2023-02-02 15:25:00|8888.3|8886.8|8883.9|8882.4|8889.4|8888.2|8879.7|8878.4|754
1675351800000|2023-02-02 15:30:00|8884.1|8882.6|8881.7|8880.2|8885.3|8883.9|8880.8|8879.6|867
1675352100000|2023-02-02 15:35:00|8881.6|8880.1|8882.3|8880.8|8883.2|8881.7|8877.8|8876.4|725
1675352400000|2023-02-02 15:40:00|8882.2|8880.7|8888.3|8887.4|8889.3|8888.1|8881.3|8880.2|787
1675352700000|2023-02-02 15:45:00|8888.7|8887.2|8891.2|8890.3|8892.6|8891.3|8887.7|8886.8|656
1675353000000|2023-02-02 15:50:00|8891.4|8889.9|8893.8|8892.3|8896.3|8895.1|8888.5|8887.3|805
1675353300000|2023-02-02 15:55:00|8893.9|8892.4|8897.3|8896.4|8898.4|8897.5|8891.7|8890.7|720
1675353600000|2023-02-02 16:00:00|8897.2|8896.3|8893.7|8892.8|8904|8903|8893.4|8892.3|973
1675353900000|2023-02-02 16:05:00|8893.8|8892.9|8896|8894.5|8897.2|8896|8893.6|8892.5|625
1675354200000|2023-02-02 16:10:00|8896.1|8894.6|8900.3|8898.8|8900.3|8898.8|8895.3|8894.1|551
1675354500000|2023-02-02 16:15:00|8900.2|8898.7|8902.7|8901.8|8904.2|8903.1|8898.1|8897|605
1675354800000|2023-02-02 16:20:00|8902.6|8901.7|8900.5|8899|8905.1|8903.6|8899.7|8898.5|581
1675355100000|2023-02-02 16:25:00|8900.6|8899.1|8905|8903.5|8905.7|8904.5|8900|8898.9|550
1675355400000|2023-02-02 16:30:00|8904.9|8903.4|8904.1|8903.2|8905.7|8904.7|8902|8900.9|639
1675355700000|2023-02-02 16:35:00|8904.3|8903.4|8908.8|8907.9|8908.8|8907.9|8903.9|8902.8|506
1675356000000|2023-02-02 16:40:00|8908.7|8907.8|8910.1|8909.2|8911.3|8910.4|8907.6|8906.7|479
1675356300000|2023-02-02 16:45:00|8910.2|8909.3|8906.8|8905.9|8910.3|8909.4|8906.2|8905.1|535
1675356600000|2023-02-02 16:50:00|8906.9|8906|8906|8905.1|8907.5|8906.4|8904.9|8903.8|502
1675356900000|2023-02-02 16:55:00|8905.8|8904.9|8906.1|8905.2|8907|8905.8|8903.4|8902.5|518
1675357200000|2023-02-02 17:00:00|8906.4|8904.9|8907.4|8905.9|8908.4|8907.5|8904.6|8903.2|550
1675357500000|2023-02-02 17:05:00|8907.5|8906|8906.7|8905.8|8907.5|8906.3|8905|8904|314
1675357800000|2023-02-02 17:10:00|8906.6|8905.7|8908.4|8906.9|8908.6|8907.7|8905.9|8905|289
1675358100000|2023-02-02 17:15:00|8908.3|8906.8|8910.5|8909.6|8911.3|8910.4|8907.9|8906.7|382
1675358400000|2023-02-02 17:20:00|8910.4|8909.5|8907.1|8906.2|8911.2|8910.2|8906.9|8905.7|403
1675358700000|2023-02-02 17:25:00|8907.2|8906.3|8909.5|8908.6|8910.2|8909.2|8907.2|8906|343
1675359000000|2023-02-02 17:30:00|8909.4|8908.5|8912.2|8910.7|8912.3|8911|8908.9|8908|341
1675359300000|2023-02-02 17:35:00|8912.1|8910.6|8914.2|8913.3|8915.5|8914.3|8911.1|8910.2|393
1675359600000|2023-02-02 17:40:00|8914.1|8913.2|8915.2|8914.3|8916.9|8915.9|8914.1|8913.2|393
1675359900000|2023-02-02 17:45:00|8915|8914.1|8913.1|8912.2|8915.8|8914.7|8912.8|8911.8|313
1675360200000|2023-02-02 17:50:00|8913|8912.1|8916.7|8915.8|8918.5|8917.4|8912.3|8911.4|540
1675360500000|2023-02-02 17:55:00|8916.8|8915.9|8910.3|8908.8|8916.9|8915.9|8908.8|8907.7|643
1675360800000|2023-02-02 18:00:00|8910.2|8908.7|8911.5|8910|8912.1|8911.1|8908.3|8907.2|502
1675361100000|2023-02-02 18:05:00|8911.4|8909.9|8913.4|8911.9|8913.9|8912.6|8911.1|8909.6|477
1675361400000|2023-02-02 18:10:00|8913.2|8912.3|8914.9|8914|8916|8914.8|8912.1|8910.5|369
1675361700000|2023-02-02 18:15:00|8915|8914.1|8917.6|8916.7|8917.9|8916.8|8914.8|8913.3|415
1675362000000|2023-02-02 18:20:00|8917.7|8916.8|8917.6|8916.7|8918.1|8916.9|8916.8|8915.7|271
1675362300000|2023-02-02 18:25:00|8917.7|8916.8|8919|8917.5|8919.9|8918.8|8917.5|8916.4|261
1675362600000|2023-02-02 18:30:00|8918.9|8917.4|8911.7|8910.8|8919.2|8918|8911.4|8910.3|501
1675362900000|2023-02-02 18:35:00|8912|8910.5|8915.2|8913.7|8915.8|8914.6|8911.1|8909.9|415
1675363200000|2023-02-02 18:40:00|8914.9|8914|8914.9|8913.4|8916|8915.1|8914.3|8913.1|365
1675363500000|2023-02-02 18:45:00|8914.8|8913.3|8914.8|8913.9|8915.2|8914.2|8912.6|8911.4|284
1675363800000|2023-02-02 18:50:00|8914.7|8913.8|8914.6|8913.7|8915.2|8914|8913.7|8910.4|245
1675364100000|2023-02-02 18:55:00|8914.7|8913.8|8913.5|8912|8916.9|8916|8913.2|8911.8|343
1675364400000|2023-02-02 19:00:00|8913.6|8912.1|8915.1|8914.2|8916.6|8915.4|8913.1|8911.9|402
1675364700000|2023-02-02 19:05:00|8915.2|8914.3|8916.1|8914.6|8916.2|8915|8914.6|8913.4|258
1675365000000|2023-02-02 19:10:00|8916|8914.5|8917.6|8916.1|8918.1|8916.8|8915.4|8914.1|555
1675365300000|2023-02-02 19:15:00|8917.5|8916|8916.4|8915.5|8917.8|8916.3|8915.9|8914.6|490
1675365600000|2023-02-02 19:20:00|8916.3|8915.4|8917.6|8916.1|8917.7|8916.5|8915.7|8914.4|444
1675365900000|2023-02-02 19:25:00|8917.5|8916|8916.2|8915.3|8917.7|8916.3|8915.6|8914.4|463
1675366200000|2023-02-02 19:30:00|8916.1|8915.2|8915.2|8913.7|8916.9|8915.5|8914|8912.7|473
1675366500000|2023-02-02 19:35:00|8915.1|8913.6|8915.7|8914.2|8916.5|8915.5|8914|8912.8|426
1675366800000|2023-02-02 19:40:00|8915.8|8914.3|8917.2|8916.3|8917.5|8916.3|8915.4|8914.2|526
1675367100000|2023-02-02 19:45:00|8917.1|8916.2|8919.1|8917.6|8920.1|8918.8|8917|8915.6|457
1675367400000|2023-02-02 19:50:00|8919.3|8917.8|8918.7|8917.8|8919.9|8918.7|8917.8|8916.9|404
1675367700000|2023-02-02 19:55:00|8918.8|8917.9|8918.2|8916.7|8919.5|8918.2|8916.3|8915.4|559
1675368000000|2023-02-02 20:00:00|8918.3|8916.8|8917.4|8916.5|8920|8919.1|8916.8|8915.7|675
1675368300000|2023-02-02 20:05:00|8917.3|8916.4|8916.3|8914.8|8918.2|8916.7|8915.3|8914.1|564
1675368600000|2023-02-02 20:10:00|8916.2|8914.7|8919|8917.5|8919.4|8918.1|8915.8|8914.5|529
1675368900000|2023-02-02 20:15:00|8918.8|8917.3|8917.3|8916.4|8920|8918.5|8917.3|8916.1|499
1675369200000|2023-02-02 20:20:00|8917.9|8917|8916.5|8915|8918.7|8917.4|8916.2|8914.9|367
1675369500000|2023-02-02 20:25:00|8916.3|8915.4|8919.5|8918|8919.6|8918.1|8915|8913.9|349
1675369800000|2023-02-02 20:30:00|8919.3|8917.8|8918.3|8916.8|8921.1|8919.9|8917.8|8916.3|506
1675370100000|2023-02-02 20:35:00|8917.9|8916.4|8916.9|8916|8918.1|8916.8|8916.1|8914.9|564
1675370400000|2023-02-02 20:40:00|8917|8916.1|8918.6|8917.1|8918.8|8917.7|8916.5|8915.4|447
1675370700000|2023-02-02 20:45:00|8918.7|8917.2|8916.8|8915.3|8920.1|8918.7|8916|8915.1|483
1675371000000|2023-02-02 20:50:00|8916.3|8915.4|8917.1|8916.2|8919.2|8917.8|8914.8|8913.9|534
1675371300000|2023-02-02 20:55:00|8917.2|8916.3|8918.1|8917.2|8918.7|8917.8|8916.1|8914.9|416
1675371600000|2023-02-02 21:00:00|8918.6|8917.1|8919.3|8917.8|8920.1|8918.8|8917|8915.9|997
1675371900000|2023-02-02 21:05:00|8918.9|8918|8920.5|8919|8921.2|8919.7|8918.2|8916.9|727
1675372200000|2023-02-02 21:10:00|8920.6|8919.1|8921.8|8920.3|8922.2|8920.7|8919.8|8918.3|712
1675372500000|2023-02-02 21:15:00|8921.7|8920.2|8921.1|8919.6|8922.3|8921.1|8919.7|8918.6|447
1675372800000|2023-02-02 21:20:00|8921.3|8919.8|8922.1|8920.6|8923.7|8922.6|8921.3|8919.8|394
1675373100000|2023-02-02 21:25:00|8921.9|8920.4|8922|8921.1|8922.7|8921.4|8921|8919.7|355
1675373400000|2023-02-02 21:30:00|8922.6|8921.4|8923|8921.5|8923.4|8922.2|8921.2|8919.8|632
1675373700000|2023-02-02 21:35:00|8922.7|8921.8|8921|8919.5|8923.1|8921.8|8920.8|8919.3|322
1675374000000|2023-02-02 21:40:00|8920.9|8919.4|8920.9|8919.4|8921.6|8919.9|8920.5|8918.9|155
1675374300000|2023-02-02 21:45:00|8920.8|8919.3|8922.5|8920.3|8922.6|8920.9|8920.1|8918.2|356
1675374600000|2023-02-02 21:50:00|8922.6|8920.5|8926.2|8923.9|8926.9|8924.3|8921.9|8919.7|471
1675374900000|2023-02-02 21:55:00|8927|8923.5|8926.2|8921.1|8930.5|8924.6|8924.9|8919.7|739
1675375200000|2023-02-02 22:00:00|8927.3|8919.2|8926|8917.6|8927.3|8919.4|8924.6|8916.7|81
1675375500000|2023-02-02 22:05:00|8925.8|8917.5|8920.8|8909.8|8927.6|8919.4|8920|8909|157
1675375800000|2023-02-02 22:10:00|8921.4|8910.4|8926|8915.1|8926.7|8917.2|8920.9|8909.9|83
1675376100000|2023-02-02 22:15:00|8925.9|8914.9|8924.9|8913.9|8926.7|8915.8|8924.4|8913.4|74
1675376400000|2023-02-02 22:20:00|8925.1|8914.1|8925.7|8914.7|8926.5|8915.5|8924.8|8913.8|72
1675376700000|2023-02-02 22:25:00|8925.8|8914.8|8925.1|8914.5|8927.2|8916.6|8924.6|8913.8|124
1675377000000|2023-02-02 22:30:00|8925.3|8914.3|8925.7|8914.7|8926.3|8916.3|8924.1|8913.4|300
1675377300000|2023-02-02 22:35:00|8925.6|8914.6|8924.5|8914.4|8925.9|8915.9|8924.2|8913.8|194
1675377600000|2023-02-02 22:40:00|8924.6|8914.6|8924.2|8914.7|8925.3|8915.6|8923.8|8913.9|174
1675377900000|2023-02-02 22:45:00|8924.6|8915.6|8923.4|8915.4|8924.9|8916.5|8922.3|8913.9|385
1675378200000|2023-02-02 22:50:00|8923.5|8915.5|8923.6|8915.2|8924.9|8915.8|8922.9|8914.8|351
1675378500000|2023-02-02 22:55:00|8923.8|8915.1|8923.9|8918.6|8925.8|8920.7|8921.7|8914.4|422
1675378800000|2023-02-02 23:00:00|8924.1|8918.5|8924.1|8919|8927.6|8922.1|8922.9|8916.2|597
1675379100000|2023-02-02 23:05:00|8923.4|8919.5|8923.3|8919.9|8925.3|8922|8922.7|8918.7|379
1675379400000|2023-02-02 23:10:00|8923.4|8920|8924.1|8920.3|8925.4|8921.8|8922.5|8918.9|335
1675379700000|2023-02-02 23:15:00|8924.2|8919.9|8925|8922.7|8925.4|8923.1|8923.5|8919.9|457
1675380000000|2023-02-02 23:20:00|8924.9|8922.6|8924.1|8922.6|8925.4|8923.4|8924.1|8921.4|390
1675380300000|2023-02-02 23:25:00|8924.5|8922.2|8924.8|8921.7|8925.9|8923.7|8923.8|8920.8|428
1675380600000|2023-02-02 23:30:00|8924.9|8921.8|8923.3|8922.4|8925.8|8923.8|8923|8920.8|343
1675380900000|2023-02-02 23:35:00|8923.1|8922.2|8922.9|8921.4|8924|8922.3|8921.7|8919.9|257
1675381200000|2023-02-02 23:40:00|8922.8|8921.3|8923.7|8922.2|8925.5|8923.5|8922.5|8921|244
1675381500000|2023-02-02 23:45:00|8923.6|8922.1|8923|8921.5|8924.4|8922.7|8922.8|8921.1|182
1675381800000|2023-02-02 23:50:00|8923.1|8921.6|8923.9|8922.4|8924.5|8922.7|8922.5|8921|152
1675382100000|2023-02-02 23:55:00|8924|8922.5|8923.6|8922.1|8924|8922.5|8922.9|8921.1|230
1675382400000|2023-02-03 00:00:00|8923.7|8922.2|8922.3|8920|8926.8|8924.7|8920|8918.3|679
1675382700000|2023-02-03 00:05:00|8922.1|8920.6|8925.1|8923.6|8925.7|8924.2|8922|8920.2|462
1675383000000|2023-02-03 00:10:00|8925.2|8923.7|8925.6|8924.1|8926.7|8925.2|8923.8|8922.3|395
1675383300000|2023-02-03 00:15:00|8925.5|8924|8924.9|8923.4|8927.5|8926|8924.8|8923|413
1675383600000|2023-02-03 00:20:00|8925|8923.5|8924.4|8922.9|8925.9|8923.9|8924.1|8922.5|426
1675383900000|2023-02-03 00:25:00|8924.5|8923|8923.1|8921.6|8924.9|8923.4|8922|8920.5|363
1675384200000|2023-02-03 00:30:00|8923|8921.5|8923.1|8921.6|8924.9|8923.4|8922.8|8921.3|361
1675384500000|2023-02-03 00:35:00|8923.2|8921.7|8923|8921.5|8923.8|8922.3|8922.5|8921|297
1675384800000|2023-02-03 00:40:00|8923.1|8921.6|8924.7|8923.2|8925.2|8923.3|8922.5|8921|254
1675385100000|2023-02-03 00:45:00|8924.8|8923.3|8925|8923.5|8925.6|8924.1|8924.7|8923.2|165
1675385400000|2023-02-03 00:50:00|8925.1|8923.6|8924.8|8923.3|8926.8|8925.3|8923.7|8922.2|283
1675385700000|2023-02-03 00:55:00|8924.7|8923.2|8924.9|8923.4|8925.8|8924.3|8924.1|8922.6|286
1675386000000|2023-02-03 01:00:00|8925|8923.5|8924.6|8923.1|8925.7|8924.2|8923.8|8922.3|331
1675386300000|2023-02-03 01:05:00|8924.5|8923|8921.2|8919.7|8924.9|8923.4|8921.2|8919.7|407
1675386600000|2023-02-03 01:10:00|8921.3|8919.8|8921.4|8919.9|8922.1|8920.6|8920.4|8918.9|317
1675386900000|2023-02-03 01:15:00|8921.5|8920|8920.2|8918.7|8921.8|8920.3|8919.6|8918.1|344
1675387200000|2023-02-03 01:20:00|8920.1|8918.6|8920.8|8919.3|8921.7|8920.2|8919.9|8918.4|326
1675387500000|2023-02-03 01:25:00|8920.7|8919.2|8919.1|8917.6|8920.9|8919.4|8918.9|8917.4|256
1675387800000|2023-02-03 01:30:00|8919|8917.5|8919.6|8918.1|8920.5|8919|8918.9|8917.4|293
1675388100000|2023-02-03 01:35:00|8919.5|8918|8918.7|8917.2|8919.7|8918.2|8918|8916.8|371
1675388400000|2023-02-03 01:40:00|8918.8|8917.3|8917.9|8916.4|8919.1|8917.6|8917|8915.5|252
1675388700000|2023-02-03 01:45:00|8918|8916.5|8917|8915.5|8918.2|8916.7|8916.7|8915.2|252
1675389000000|2023-02-03 01:50:00|8917.1|8915.6|8916.4|8914.9|8917.3|8915.8|8916.2|8914.7|197
1675389300000|2023-02-03 01:55:00|8916.3|8914.8|8916.8|8915.3|8917.1|8915.9|8916.3|8914.8|237
1675389600000|2023-02-03 02:00:00|8916.7|8915.2|8918.4|8916.9|8918.7|8917.2|8916|8914.5|297
1675389900000|2023-02-03 02:05:00|8918.5|8917|8919.9|8918.4|8919.9|8918.6|8918.3|8916.8|265
1675390200000|2023-02-03 02:10:00|8919.8|8918.3|8921.3|8919.8|8921.9|8920.4|8918.5|8917|311
1675390500000|2023-02-03 02:15:00|8921.2|8919.7|8922.9|8921.4|8923.5|8922|8920.7|8918.9|303
1675390800000|2023-02-03 02:20:00|8922.6|8921.1|8923|8921.5|8923.6|8922.3|8922|8920.5|227
1675391100000|2023-02-03 02:25:00|8922.9|8921.4|8925.3|8923.8|8926|8924.5|8922.8|8921.3|186
1675391400000|2023-02-03 02:30:00|8925.4|8923.9|8923.9|8922.4|8925.8|8924.3|8923.5|8922|242
1675391700000|2023-02-03 02:35:00|8924|8922.5|8923.8|8922.3|8925.3|8923.8|8923.1|8921.6|304
1675392000000|2023-02-03 02:40:00|8923.7|8922.2|8923.6|8922.1|8924.2|8922.7|8923.3|8921.8|252
1675392300000|2023-02-03 02:45:00|8923.7|8922.2|8923.4|8921.9|8923.8|8922.3|8922.5|8921|359
1675392600000|2023-02-03 02:50:00|8923.5|8922|8923|8921.5|8923.8|8922.3|8922.7|8921.2|277
1675392900000|2023-02-03 02:55:00|8922.9|8921.4|8921.9|8920.4|8923.3|8921.8|8921.5|8920|285
1675393200000|2023-02-03 03:00:00|8922|8920.5|8922.3|8920.8|8923|8921.5|8921.9|8920.4|306
1675393500000|2023-02-03 03:05:00|8922.4|8920.9|8921.4|8919.9|8922.9|8921.4|8920.4|8918.9|266
1675393800000|2023-02-03 03:10:00|8921.3|8919.8|8923.1|8921.6|8923.7|8922.2|8921.1|8919.6|222
1675394100000|2023-02-03 03:15:00|8922.8|8921.3|8922.4|8920.9|8923|8921.5|8922.2|8920.7|185
1675394400000|2023-02-03 03:20:00|8922.5|8921|8922.9|8921.4|8923.8|8922.3|8922.1|8920.6|225
1675394700000|2023-02-03 03:25:00|8923|8921.5|8922.8|8921.3|8923.7|8922.2|8922.6|8921.1|246
1675395000000|2023-02-03 03:30:00|8922.9|8921.4|8922.4|8920.9|8922.9|8921.4|8921.9|8920.4|182
1675395300000|2023-02-03 03:35:00|8922.5|8921|8923.4|8921.9|8923.5|8922|8922.3|8920.8|161
1675395600000|2023-02-03 03:40:00|8923.5|8922|8923.4|8921.9|8924.2|8923|8923.3|8921.8|173
1675395900000|2023-02-03 03:45:00|8923.3|8921.8|8922.1|8920.6|8923.6|8922.1|8922|8920.5|157
1675396200000|2023-02-03 03:50:00|8922.2|8920.7|8921.9|8920.4|8922.6|8921.1|8921.4|8919.9|176
1675396500000|2023-02-03 03:55:00|8921.8|8920.3|8920.8|8919.3|8922.2|8920.8|8920.8|8919.3|186
1675396800000|2023-02-03 04:00:00|8920.7|8919.2|8919.5|8918|8921.2|8919.7|8919.5|8918|292
1675397100000|2023-02-03 04:05:00|8919.6|8918.1|8919.4|8917.9|8920.2|8918.7|8919|8917.5|227
1675397400000|2023-02-03 04:10:00|8919.6|8918.1|8919.3|8917.8|8919.8|8918.3|8918.7|8917.2|214
1675397700000|2023-02-03 04:15:00|8919.2|8917.7|8918.6|8917.1|8919.7|8918.2|8918.4|8916.9|225
1675398000000|2023-02-03 04:20:00|8918.7|8917.2|8918.8|8917.3|8919.8|8918.3|8918.6|8917.1|235
1675398300000|2023-02-03 04:25:00|8918.9|8917.4|8919.7|8918.2|8920.2|8918.7|8918.8|8917.3|217
1675398600000|2023-02-03 04:30:00|8919.6|8918.1|8920.5|8919|8920.7|8919.3|8919.1|8917.6|172
1675398900000|2023-02-03 04:35:00|8920.6|8919.1|8919.3|8917.8|8921.3|8919.9|8919.3|8917.8|160
1675399200000|2023-02-03 04:40:00|8919.4|8917.9|8919.8|8918.3|8920.2|8918.7|8918.3|8917|152
1675399500000|2023-02-03 04:45:00|8919.4|8917.9|8919.2|8917.7|8920.1|8918.6|8918.6|8917.1|186
1675399800000|2023-02-03 04:50:00|8919.3|8917.8|8919.3|8917.8|8919.8|8918.3|8918.7|8917.2|227
1675400100000|2023-02-03 04:55:00|8919.4|8917.9|8921.6|8920.1|8922|8920.5|8919.1|8917.6|203
1675400400000|2023-02-03 05:00:00|8921.7|8920.2|8921.9|8920.4|8922.3|8920.8|8920.9|8919.4|224
1675400700000|2023-02-03 05:05:00|8921.7|8920.2|8920.3|8918.8|8921.9|8920.4|8920.3|8918.8|235
1675401000000|2023-02-03 05:10:00|8920.4|8918.9|8919.4|8917.9|8920.4|8918.9|8919.2|8917.7|190
1675401300000|2023-02-03 05:15:00|8919.5|8918|8919.6|8918.1|8920|8918.5|8918.9|8917.4|166
1675401600000|2023-02-03 05:20:00|8919.5|8918|8918.6|8917.1|8919.6|8918.1|8918.5|8917|248
1675401900000|2023-02-03 05:25:00|8918.8|8917.3|8920.1|8918.6|8920.1|8918.6|8918.8|8917.3|195
1675402200000|2023-02-03 05:30:00|8920|8918.5|8919.9|8918.4|8920.8|8919.3|8919.6|8918.1|176
1675402500000|2023-02-03 05:35:00|8919.7|8918.2|8919.7|8918.2|8920.5|8919|8918.9|8917.4|246
1675402800000|2023-02-03 05:40:00|8919.6|8918.1|8919.8|8918.3|8920.4|8918.9|8919|8917.5|204
1675403100000|2023-02-03 05:45:00|8919.9|8918.4|8919.1|8917.6|8919.9|8918.4|8918.9|8917.4|248
1675403400000|2023-02-03 05:50:00|8919|8917.5|8918.6|8917.1|8919.5|8918|8918.3|8916.8|182
1675403700000|2023-02-03 05:55:00|8918.5|8917|8920|8918.5|8920.2|8918.7|8918.5|8917|218
1675404000000|2023-02-03 06:00:00|8919.9|8918.4|8920.9|8919.4|8921.4|8919.9|8919|8917.5|252
1675404300000|2023-02-03 06:05:00|8919.7|8918.2|8918.6|8917.1|8919.7|8918.2|8918.4|8916.9|228
1675404600000|2023-02-03 06:10:00|8918.7|8917.2|8918|8916.5|8919|8917.5|8917.7|8916.2|229
1675404900000|2023-02-03 06:15:00|8918.1|8916.6|8918.3|8916.8|8918.9|8917.4|8917.6|8916.1|219
1675405200000|2023-02-03 06:20:00|8918.4|8916.9|8918.2|8916.7|8919.1|8917.6|8918|8916.2|330
1675405500000|2023-02-03 06:25:00|8918.3|8916.8|8917.8|8916.3|8918.3|8916.8|8917.2|8915.7|242
1675405800000|2023-02-03 06:30:00|8917.9|8916.4|8918.1|8916.6|8918.3|8916.8|8917.4|8915.9|268
1675406100000|2023-02-03 06:35:00|8918|8916.5|8918.5|8917|8918.9|8917.8|8917.2|8915.7|346
1675406400000|2023-02-03 06:40:00|8918.6|8917.1|8917.1|8915.6|8918.7|8917.2|8916.6|8915.1|461
1675406700000|2023-02-03 06:45:00|8917|8915.5|8917|8915.5|8918.2|8916.7|8916.4|8914.9|334
1675407000000|2023-02-03 06:50:00|8917.1|8915.6|8916.9|8915.4|8918.8|8917.3|8916.5|8915|304
1675407300000|2023-02-03 06:55:00|8916.8|8915.3|8917.9|8916.4|8918.4|8916.7|8916.5|8915|261
1675407600000|2023-02-03 07:00:00|8918.1|8916.6|8921.5|8920|8921.5|8920|8917.9|8916.4|399
1675407900000|2023-02-03 07:05:00|8921.6|8920.1|8922.6|8921.1|8922.8|8921.3|8921.1|8919.6|306
1675408200000|2023-02-03 07:10:00|8922.7|8921.2|8923|8921.5|8924.1|8922.8|8922.2|8920.7|334
1675408500000|2023-02-03 07:15:00|8923.2|8921.7|8925|8923.5|8925.8|8924.3|8922.7|8921.2|453
1675408800000|2023-02-03 07:20:00|8924.9|8923.4|8927.4|8925.9|8928|8926.5|8924.5|8923.2|335
1675409100000|2023-02-03 07:25:00|8927.3|8925.8|8931.6|8930.7|8931.6|8930.7|8925.1|8923.7|471
1675409400000|2023-02-03 07:30:00|8931.8|8930.3|8932.6|8931.1|8933.4|8932.2|8929.4|8928.2|687
1675409700000|2023-02-03 07:35:00|8932.7|8931.2|8935.4|8933.9|8936.6|8935.5|8931.3|8930|510
1675410000000|2023-02-03 07:40:00|8935.1|8934.2|8932.5|8931|8935.3|8934.3|8930.7|8929.6|478
1675410300000|2023-02-03 07:45:00|8932.4|8930.9|8934.3|8932.8|8934.8|8933.3|8931.9|8930.4|385
1675410600000|2023-02-03 07:50:00|8934.2|8932.7|8938|8936.5|8939.2|8937.7|8933.3|8931.9|440
1675410900000|2023-02-03 07:55:00|8937.9|8936.4|8935.8|8934.3|8940.4|8938.9|8935.3|8933.9|557
1675411200000|2023-02-03 08:00:00|8935.4|8933.9|8934.9|8934|8939.4|8938.1|8933.8|8932.7|723
1675411500000|2023-02-03 08:05:00|8935|8934.1|8930.9|8929.4|8935.2|8934.3|8930.3|8929.1|533
1675411800000|2023-02-03 08:10:00|8931|8929.5|8933.1|8931.6|8935|8933.5|8930.8|8929.4|588
1675412100000|2023-02-03 08:15:00|8933.3|8931.8|8932.4|8931.5|8935.4|8933.9|8932.4|8931.2|445
1675412400000|2023-02-03 08:20:00|8932.5|8931.6|8936.7|8935.8|8936.8|8935.9|8930.7|8929.6|508
1675412700000|2023-02-03 08:25:00|8936.9|8936|8937.1|8936.2|8939.1|8938.2|8935.5|8934.2|483
1675413000000|2023-02-03 08:30:00|8937|8936.1|8934.7|8933.2|8937.4|8936.3|8934.1|8932.6|486
1675413300000|2023-02-03 08:35:00|8934.6|8933.1|8934.2|8932.7|8936.8|8935.4|8933.8|8932.3|440
1675413600000|2023-02-03 08:40:00|8934.3|8932.8|8935.8|8934.3|8936.4|8935|8933.5|8932.1|352
1675413900000|2023-02-03 08:45:00|8935.9|8934.4|8940.3|8938.8|8941.3|8939.8|8935.3|8933.8|370
1675414200000|2023-02-03 08:50:00|8939.9|8938.4|8944.9|8943.4|8945.2|8943.7|8939.7|8938.2|427
1675414500000|2023-02-03 08:55:00|8944.8|8943.3|8940.9|8939.4|8946.3|8944.8|8940.6|8939.3|517
1675414800000|2023-02-03 09:00:00|8940.8|8939.3|8938.4|8937.5|8940.9|8939.4|8937.4|8936.3|558
1675415100000|2023-02-03 09:05:00|8938.5|8937.6|8939.7|8938.2|8940.5|8939.4|8938.3|8937.1|402
1675415400000|2023-02-03 09:10:00|8939.3|8938.4|8939.1|8937.6|8940.3|8939.2|8936.8|8935.5|562
1675415700000|2023-02-03 09:15:00|8939.2|8937.7|8934.4|8932.9|8940.4|8939.2|8934|8932.9|495
1675416000000|2023-02-03 09:20:00|8934.5|8933|8934.2|8933.3|8936.8|8935.4|8934.1|8932.9|536
1675416300000|2023-02-03 09:25:00|8934.1|8933.2|8934.2|8932.7|8936.3|8935.1|8933.7|8931.1|470
1675416600000|2023-02-03 09:30:00|8934.3|8932.8|8934.1|8933.2|8934.9|8933.5|8931.1|8928.4|558
1675416900000|2023-02-03 09:35:00|8934.2|8933.3|8924.1|8922.6|8934.4|8933.3|8923.6|8922.4|601
1675417200000|2023-02-03 09:40:00|8924.2|8922.7|8926.8|8925.9|8928.9|8928|8924|8922.7|466
1675417500000|2023-02-03 09:45:00|8927|8926.1|8926.5|8925.6|8927.9|8926.7|8924.3|8923.4|397
1675417800000|2023-02-03 09:50:00|8926.6|8925.7|8927.9|8927|8929.3|8928.1|8925|8923.5|437
1675418100000|2023-02-03 09:55:00|8927.8|8926.9|8926.3|8924.8|8928.6|8927.7|8921.9|8920.7|507
1675418400000|2023-02-03 10:00:00|8926.1|8924.6|8925.7|8924.2|8927.5|8926|8922.8|8921.4|685
1675418700000|2023-02-03 10:05:00|8925.3|8924.4|8930.4|8929.5|8931.2|8930|8924.6|8923.1|549
1675419000000|2023-02-03 10:10:00|8930.5|8929.6|8933.1|8932.2|8933.6|8932.4|8928.7|8927.5|412
1675419300000|2023-02-03 10:15:00|8933.2|8931.7|8930.3|8929.4|8935.4|8934.3|8928.7|8927.6|379
1675419600000|2023-02-03 10:20:00|8930.2|8929.3|8927.8|8926.3|8931.3|8929.8|8927.7|8926.2|362
1675419900000|2023-02-03 10:25:00|8927.9|8926.4|8929.3|8928.4|8930.3|8928.8|8926.6|8925.5|365
1675420200000|2023-02-03 10:30:00|8929.4|8928.5|8925.3|8923.8|8929.6|8928.7|8924.8|8923.6|412
1675420500000|2023-02-03 10:35:00|8925.4|8924.5|8924.4|8922.9|8928.1|8926.9|8924.3|8922.8|348
1675420800000|2023-02-03 10:40:00|8924.3|8922.8|8923|8921.5|8927.9|8926.4|8923|8921.5|444
1675421100000|2023-02-03 10:45:00|8923.2|8921.7|8918.6|8917.7|8923.7|8922.2|8918.4|8917.3|474
1675421400000|2023-02-03 10:50:00|8918.5|8917.6|8916.6|8915.1|8920.9|8919.9|8915.9|8914.8|596
1675421700000|2023-02-03 10:55:00|8916.7|8915.2|8922.5|8921|8922.7|8921.2|8916.4|8915.1|465
1675422000000|2023-02-03 11:00:00|8922.6|8921.1|8923.1|8922.2|8923.6|8922.4|8920|8919.1|518
1675422300000|2023-02-03 11:05:00|8923|8922.1|8922|8920.5|8925.6|8924.3|8921.6|8920.1|489
1675422600000|2023-02-03 11:10:00|8921.9|8920.4|8919|8917.5|8922.2|8920.7|8917|8915.5|504
1675422900000|2023-02-03 11:15:00|8918.9|8917.4|8917|8915.5|8919.2|8917.9|8914.8|8913.6|393
1675423200000|2023-02-03 11:20:00|8917.1|8915.6|8920.5|8919|8920.5|8919.1|8913.8|8912.9|425
1675423500000|2023-02-03 11:25:00|8920.4|8918.9|8918.4|8916.9|8920.9|8919.6|8917.5|8916.2|408
1675423800000|2023-02-03 11:30:00|8918.1|8916.6|8916.5|8915|8918.8|8917.6|8915.2|8913.9|460
1675424100000|2023-02-03 11:35:00|8916.1|8915.2|8916.4|8915.5|8916.7|8915.6|8914.5|8913.2|347
1675424400000|2023-02-03 11:40:00|8916.5|8915.6|8916.6|8915.7|8917.8|8916.3|8915.9|8914.5|276
1675424700000|2023-02-03 11:45:00|8916.8|8915.3|8916.1|8914.6|8918.5|8917.3|8915.9|8914.5|353
1675425000000|2023-02-03 11:50:00|8915.7|8914.8|8914.5|8913|8916.1|8914.9|8913.3|8912|323
1675425300000|2023-02-03 11:55:00|8914.4|8912.9|8915.6|8914.1|8918|8916.7|8914.2|8912.9|388
1675425600000|2023-02-03 12:00:00|8915.7|8914.2|8913.7|8912.8|8919|8917.7|8913.2|8912.1|486
1675425900000|2023-02-03 12:05:00|8913.9|8913|8914.6|8913.7|8917.2|8916.3|8913.7|8912.8|304
1675426200000|2023-02-03 12:10:00|8914.7|8913.8|8917.5|8916.6|8918.1|8917.2|8913.8|8912.9|442
1675426500000|2023-02-03 12:15:00|8917.4|8916.5|8915.4|8913.9|8917.7|8916.8|8913.7|8912.8|342
1675426800000|2023-02-03 12:20:00|8915.5|8914|8913.7|8912.8|8916.9|8915.8|8913.4|8912.1|301
1675427100000|2023-02-03 12:25:00|8913.6|8912.7|8919.2|8918.3|8919.3|8918.4|8913.2|8912.3|461
1675427400000|2023-02-03 12:30:00|8919.1|8918.2|8919.3|8918.4|8920.3|8919.2|8917.9|8916.8|357
1675427700000|2023-02-03 12:35:00|8919.2|8918.3|8919.8|8918.9|8922|8921.1|8918.7|8917.8|456
1675428000000|2023-02-03 12:40:00|8919.7|8918.8|8925.4|8923.9|8926.3|8924.9|8919.6|8918.7|431
1675428300000|2023-02-03 12:45:00|8925.3|8923.8|8928.9|8928|8930.4|8928.9|8925.3|8923.8|565
1675428600000|2023-02-03 12:50:00|8928.5|8927.6|8928.3|8927.4|8929.7|8928.3|8926.8|8925.8|476
1675428900000|2023-02-03 12:55:00|8928.1|8927.2|8928.7|8927.2|8929.6|8928.6|8926.8|8925.6|447
1675429200000|2023-02-03 13:00:00|8928.3|8926.8|8925.6|8924.1|8928.8|8927.6|8925.3|8923.8|441
1675429500000|2023-02-03 13:05:00|8925.7|8924.2|8924.8|8923.9|8926.7|8925.4|8920.5|8919.6|476
1675429800000|2023-02-03 13:10:00|8924.9|8924|8926.2|8924.7|8928.1|8926.6|8924.7|8923.6|477
1675430100000|2023-02-03 13:15:00|8926.3|8924.8|8927|8925.5|8927.6|8926.5|8924.8|8923.7|490
1675430400000|2023-02-03 13:20:00|8927.1|8925.6|8925.4|8923.9|8929.4|8927.9|8924.8|8923.3|568
1675430700000|2023-02-03 13:25:00|8925.3|8923.8|8930.1|8919.1|8931.6|8926.8|8923.3|8919|828
1675431000000|2023-02-03 13:30:00|8929.5|8918.5|8927.1|8925.6|8941.5|8933.8|8919.6|8913.8|1264
1675431300000|2023-02-03 13:35:00|8927.6|8926.1|8940.6|8939.1|8941.3|8939.8|8927.1|8925.6|1205
1675431600000|2023-02-03 13:40:00|8940.7|8939.2|8945.3|8944.4|8947.5|8946.2|8939.3|8937.8|1682
1675431900000|2023-02-03 13:45:00|8945.4|8944.5|8945.9|8945|8948.5|8947.1|8941.7|8940.2|1328
1675432200000|2023-02-03 13:50:00|8946.4|8944.9|8938.2|8937.3|8947.8|8946.7|8937.4|8936.1|1135
1675432500000|2023-02-03 13:55:00|8938.3|8937.4|8938.5|8937.6|8938.9|8937.7|8933.7|8932.5|1173
1675432800000|2023-02-03 14:00:00|8938.4|8937.5|8936.2|8934.7|8940.6|8939.7|8935.9|8934.4|949
1675433100000|2023-02-03 14:05:00|8936.3|8934.8|8941.8|8940.3|8942.7|8941.8|8935.5|8934|823
1675433400000|2023-02-03 14:10:00|8941.7|8940.2|8943.8|8942.3|8945.9|8944.7|8939.4|8938.2|980
1675433700000|2023-02-03 14:15:00|8943.9|8942.4|8948.3|8947.4|8950.9|8949.7|8943.3|8941.9|1019
1675434000000|2023-02-03 14:20:00|8948.4|8947.5|8949.6|8948.1|8950.2|8948.9|8946.3|8945.4|818
1675434300000|2023-02-03 14:25:00|8949.7|8948.2|8955|8953.5|8955.4|8954.3|8949.5|8948.2|801
1675434600000|2023-02-03 14:30:00|8954.6|8953.7|8955.7|8954.8|8959.5|8958.3|8954.1|8953.1|706
1675434900000|2023-02-03 14:35:00|8955.6|8954.7|8947.6|8946.7|8956.1|8954.9|8947.4|8946|765
1675435200000|2023-02-03 14:40:00|8947.7|8946.2|8946.2|8944.7|8947.8|8946.4|8943.1|8941.6|654
1675435500000|2023-02-03 14:45:00|8946.3|8944.8|8951.5|8950.6|8952.2|8950.8|8946|8944.5|676
1675435800000|2023-02-03 14:50:00|8951.4|8950.5|8951.5|8950|8955.6|8954.2|8949|8947.8|704
1675436100000|2023-02-03 14:55:00|8951.7|8950.2|8958.5|8949.4|8958.5|8953.6|8949|8947.5|653
1675436400000|2023-02-03 15:00:00|8956.7|8946.4|8963.2|8961.7|8966.1|8964|8954.9|8946.4|1018
1675436700000|2023-02-03 15:05:00|8963|8961.5|8959.2|8958.3|8964.1|8962.8|8958.4|8957.1|857
1675437000000|2023-02-03 15:10:00|8959.3|8957.8|8953.4|8951.9|8961.8|8960.9|8952.5|8951.1|798
1675437300000|2023-02-03 15:15:00|8953.2|8951.7|8954.8|8953.3|8955.8|8954.5|8949.1|8947.9|811
1675437600000|2023-02-03 15:20:00|8954.7|8953.2|8956|8954.5|8959.2|8957.8|8953.4|8952.3|669
1675437900000|2023-02-03 15:25:00|8956.2|8954.7|8959.6|8958.7|8961.3|8959.8|8955.7|8954.2|696
1675438200000|2023-02-03 15:30:00|8959.8|8958.3|8965|8963.5|8966.5|8965.3|8959.4|8958.3|757
1675438500000|2023-02-03 15:35:00|8965.2|8963.7|8964.8|8963.9|8967.9|8966.5|8964|8963|629
1675438800000|2023-02-03 15:40:00|8964.9|8964|8970.9|8969.4|8974.3|8973|8964.4|8963.2|692
1675439100000|2023-02-03 15:45:00|8971|8969.5|8969.8|8968.3|8974.2|8973.2|8968.7|8967.3|655
1675439400000|2023-02-03 15:50:00|8969.7|8968.2|8969.3|8967.8|8972.4|8971|8967.9|8966.8|639
1675439700000|2023-02-03 15:55:00|8969.2|8967.7|8970.6|8969.7|8971.4|8969.9|8963.5|8962.3|755
1675440000000|2023-02-03 16:00:00|8970.7|8969.8|8966.6|8965.7|8971|8970.1|8963.2|8961.9|676
1675440300000|2023-02-03 16:05:00|8966.7|8965.8|8967.7|8966.8|8968.9|8967.6|8965.4|8964.2|513
1675440600000|2023-02-03 16:10:00|8967.8|8966.9|8968.3|8966.8|8970.5|8969.5|8967.5|8966.4|463
1675440900000|2023-02-03 16:15:00|8968.4|8966.9|8967.4|8966.5|8969.4|8968.2|8966.1|8964.6|468
1675441200000|2023-02-03 16:20:00|8967.8|8966.9|8970.6|8969.7|8971|8970.1|8965.8|8964.6|453
1675441500000|2023-02-03 16:25:00|8970.5|8969.6|8965.3|8964.4|8972.2|8971.3|8964.9|8963.7|520
1675441800000|2023-02-03 16:30:00|8964.8|8963.9|8970.3|8969.4|8973.1|8972|8964.4|8963.1|620
1675442100000|2023-02-03 16:35:00|8970.2|8969.3|8974.2|8973.3|8975.9|8974.6|8969.8|8968.5|606
1675442400000|2023-02-03 16:40:00|8974.6|8973.7|8976|8974.5|8976.8|8975.5|8974|8972.6|470
1675442700000|2023-02-03 16:45:00|8976.1|8974.6|8976.6|8975.7|8979.6|8978.3|8975.6|8974.1|546
1675443000000|2023-02-03 16:50:00|8976.8|8975.3|8973.4|8971.9|8977.3|8976.1|8971.8|8970.6|461
1675443300000|2023-02-03 16:55:00|8973.3|8971.8|8967.8|8966.9|8973.5|8972.4|8967.7|8966.8|502
1675443600000|2023-02-03 17:00:00|8967.7|8966.8|8972|8970.5|8972.9|8971.7|8967.5|8966.2|645
1675443900000|2023-02-03 17:05:00|8972.1|8970.6|8969.8|8968.3|8974.1|8972.9|8969.2|8967.7|533
1675444200000|2023-02-03 17:10:00|8969.9|8968.4|8968.1|8966.6|8970.6|8969.4|8967.6|8966.4|531
1675444500000|2023-02-03 17:15:00|8968|8966.5|8964.6|8963.7|8968|8966.6|8964.4|8963.3|397
1675444800000|2023-02-03 17:20:00|8964.8|8963.9|8962.5|8961.6|8965.7|8964.2|8962.4|8961.1|362
1675445100000|2023-02-03 17:25:00|8962.8|8961.9|8961.2|8960.3|8962.9|8962|8960.5|8959.3|297
1675445400000|2023-02-03 17:30:00|8961.3|8960.4|8962.6|8961.1|8962.8|8961.3|8960|8958.7|292
1675445700000|2023-02-03 17:35:00|8962.7|8961.2|8961.7|8960.8|8963.1|8962.2|8961.4|8960.3|259
1675446000000|2023-02-03 17:40:00|8961.6|8960.7|8961.5|8960|8963.4|8962.3|8960|8958.8|313
1675446300000|2023-02-03 17:45:00|8961.4|8959.9|8966.1|8965.2|8966.2|8965.2|8961.1|8959.9|380
1675446600000|2023-02-03 17:50:00|8966.4|8964.9|8966.2|8965.3|8966.6|8965.7|8963.9|8963|324
1675446900000|2023-02-03 17:55:00|8966.3|8965.4|8965.2|8964.3|8966.4|8965.5|8964.1|8962.9|434
1675447200000|2023-02-03 18:00:00|8965.1|8964.2|8963.7|8962.2|8966.3|8965.4|8962.4|8961.2|424
1675447500000|2023-02-03 18:05:00|8963.6|8962.1|8961.6|8960.7|8963.6|8962.4|8961|8959.8|412
1675447800000|2023-02-03 18:10:00|8961.5|8960.6|8962.5|8961|8963.3|8962.1|8959.8|8958.7|376
1675448100000|2023-02-03 18:15:00|8962.6|8961.1|8961.8|8960.9|8963.4|8962.2|8961.2|8960.1|389
1675448400000|2023-02-03 18:20:00|8961.9|8961|8962|8961.1|8963|8962.1|8961.7|8960.4|338
1675448700000|2023-02-03 18:25:00|8961.9|8961|8963.3|8961.8|8963.8|8962.9|8961.9|8961|334
1675449000000|2023-02-03 18:30:00|8963.1|8961.6|8962.7|8961.8|8963.8|8962.5|8962.4|8961.1|378
1675449300000|2023-02-03 18:35:00|8962.9|8961.4|8963|8962.1|8963.6|8962.6|8962.4|8961.2|250
1675449600000|2023-02-03 18:40:00|8962.9|8962|8962.4|8961.5|8964.4|8963.2|8961.7|8960.7|350
1675449900000|2023-02-03 18:45:00|8962.3|8961.4|8959.2|8958.3|8962.6|8961.5|8958.7|8957.5|366
1675450200000|2023-02-03 18:50:00|8959.3|8958.4|8960|8959.1|8961.1|8959.9|8959.2|8958.3|288
1675450500000|2023-02-03 18:55:00|8960.1|8959.2|8964.5|8963.6|8964.5|8963.6|8960|8959.1|284
1675450800000|2023-02-03 19:00:00|8964.4|8963.5|8963.2|8962.3|8965.7|8964.8|8962.6|8961.3|331
1675451100000|2023-02-03 19:05:00|8963.1|8962.2|8965.2|8963.7|8966.3|8964.9|8963.1|8962.2|343
1675451400000|2023-02-03 19:10:00|8965.3|8963.8|8964.4|8962.9|8965.7|8964.6|8963.9|8962.7|343
1675451700000|2023-02-03 19:15:00|8964.6|8963.1|8964.6|8963.1|8965.2|8963.9|8963.7|8962.6|390
1675452000000|2023-02-03 19:20:00|8964.5|8963|8964.7|8963.2|8965.2|8964.1|8963.7|8962.6|338
1675452300000|2023-02-03 19:25:00|8964.6|8963.1|8964.7|8963.8|8965.6|8964.5|8964.1|8962.9|309
1675452600000|2023-02-03 19:30:00|8964.6|8963.7|8964.9|8963.4|8965.3|8964.1|8962.9|8961.6|373
1675452900000|2023-02-03 19:35:00|8964.8|8963.3|8965|8963.5|8965.4|8964.3|8962.5|8961.2|324
1675453200000|2023-02-03 19:40:00|8965.1|8963.6|8964.5|8963.6|8965.5|8964.4|8964|8962.8|296
1675453500000|2023-02-03 19:45:00|8964.3|8963.4|8962.8|8961.9|8964.6|8963.4|8962.5|8961.1|258
1675453800000|2023-02-03 19:50:00|8963.1|8961.6|8961.2|8960.3|8963.6|8962.5|8961|8960|353
1675454100000|2023-02-03 19:55:00|8961.4|8960.5|8962.8|8961.9|8963.6|8962.4|8961.4|8960.3|323
1675454400000|2023-02-03 20:00:00|8962.9|8962|8961.5|8960.6|8963.2|8962|8961.3|8959.9|355
1675454700000|2023-02-03 20:05:00|8961.6|8960.7|8960.6|8959.7|8962.9|8961.8|8960.5|8959.6|282
1675455000000|2023-02-03 20:10:00|8960.5|8959.6|8960.1|8958.6|8961.5|8960.2|8959.5|8958.4|369
1675455300000|2023-02-03 20:15:00|8959.8|8958.9|8960.6|8959.1|8961|8959.5|8959.1|8957.9|359
1675455600000|2023-02-03 20:20:00|8960.4|8958.9|8960.4|8958.9|8960.9|8959.4|8959.4|8958.2|357
1675455900000|2023-02-03 20:25:00|8960.5|8959|8959.9|8958.4|8961|8959.6|8959.6|8958.1|297
1675456200000|2023-02-03 20:30:00|8960|8958.5|8959.8|8958.3|8960.6|8959.1|8959.6|8958.1|334
1675456500000|2023-02-03 20:35:00|8959.9|8958.4|8959.2|8957.7|8960.5|8959.3|8958.3|8957.2|249
1675456800000|2023-02-03 20:40:00|8958.9|8958|8958.2|8956.7|8959.2|8958|8957.2|8956|305
1675457100000|2023-02-03 20:45:00|8958.1|8956.6|8957|8955.5|8958.8|8957.7|8956.5|8955.3|301
1675457400000|2023-02-03 20:50:00|8957.1|8955.6|8957.7|8956.2|8958.4|8957.1|8956.2|8955|274
1675457700000|2023-02-03 20:55:00|8957.6|8956.1|8957.5|8956|8958.6|8957.1|8956.8|8955.3|307
1675458000000|2023-02-03 21:00:00|8957.6|8956.1|8957.7|8956.2|8959.6|8958.3|8957.3|8955.8|247
1675458300000|2023-02-03 21:05:00|8957.6|8956.1|8957.9|8956.4|8958.7|8957.2|8957.6|8956.1|150
1675458600000|2023-02-03 21:10:00|8957.8|8956.3|8958.8|8957.3|8959.5|8958|8957.7|8956.2|195
1675458900000|2023-02-03 21:15:00|8958.7|8957.2|8959.4|8957.9|8959.7|8958.2|8958.4|8956.9|207
1675459200000|2023-02-03 21:20:00|8959.3|8957.8|8959.5|8958|8960.5|8959|8959.1|8957.6|170
1675459500000|2023-02-03 21:25:00|8959.6|8958.1|8960.1|8958.6|8960.3|8958.8|8958.5|8957|189
1675459800000|2023-02-03 21:30:00|8960.2|8958.7|8958.5|8957|8960.5|8959|8958.1|8956.6|291
1675460100000|2023-02-03 21:35:00|8958.3|8956.8|8958.8|8957.3|8959.8|8958.3|8956.9|8955.4|293
1675460400000|2023-02-03 21:40:00|8959|8957.5|8957.9|8956.4|8959.1|8957.6|8957.7|8956.2|354
1675460700000|2023-02-03 21:45:00|8958|8956.5|8956.6|8955.1|8960.5|8957.5|8956.6|8951.4|325
1675461000000|2023-02-03 21:50:00|8956.5|8955|8957|8955.5|8962.5|8957.7|8956.4|8951.9|324
1675461300000|2023-02-03 21:55:00|8960.5|8951.9|8956.5|8955|8961.4|8957.3|8954.3|8944|382
1675630800000|2023-02-05 21:00:00|8970.2|8957.8|8970.1|8955.2|8976.6|8957.8|8969.1|8952.1|37
1675631100000|2023-02-05 21:05:00|8975.7|8954.7|8967.7|8954|8975.7|8955.5|8965.7|8944.7|28
1675631400000|2023-02-05 21:10:00|8965.1|8944.1|8964.5|8951.9|8974.7|8954|8964.3|8943.8|29
1675631700000|2023-02-05 21:15:00|8964.3|8951.7|8964.7|8951.6|8972.3|8952.1|8963.9|8944.8|62
1675632000000|2023-02-05 21:20:00|8969.5|8948.5|8971|8950|8973.7|8952.7|8964.7|8948.5|48
1675632300000|2023-02-05 21:25:00|8970.9|8949.9|8966.9|8952.8|8973|8952.8|8966.4|8949.9|23
1675632600000|2023-02-05 21:30:00|8970.9|8949.9|8966.9|8953.9|8972.9|8953.9|8966.8|8949.5|23
1675632900000|2023-02-05 21:35:00|8971.6|8950.6|8966.9|8953.9|8972.9|8953.9|8966.9|8947|29
1675633200000|2023-02-05 21:40:00|8970.4|8949.4|8967.1|8953.5|8972.9|8955.5|8966.1|8948.5|74
1675633500000|2023-02-05 21:45:00|8967|8957.6|8970.8|8957.6|8973.7|8957.9|8967|8949.4|25
1675633800000|2023-02-05 21:50:00|8973.6|8952.6|8968.2|8956.4|8975|8958|8968.2|8952|28
1675634100000|2023-02-05 21:55:00|8973.6|8957.9|8976.7|8955.7|8978.8|8958.1|8967.8|8952.8|57
1675634400000|2023-02-05 22:00:00|8976.6|8955.6|8980.6|8959.6|8984.2|8963.2|8967.7|8946.7|78
1675634700000|2023-02-05 22:05:00|8973.3|8952.3|8980.2|8959.2|8982.5|8961.5|8973.1|8952.1|47
1675635000000|2023-02-05 22:10:00|8980|8959|8975.7|8954.7|8983.3|8962.3|8969.8|8950.8|113
1675635300000|2023-02-05 22:15:00|8975.4|8954.4|8973.2|8953.8|8983.5|8962.5|8968.1|8947.1|94
1675635600000|2023-02-05 22:20:00|8979.1|8958.1|8969.4|8953.4|8979.1|8960.6|8959.4|8943.4|34
1675635900000|2023-02-05 22:25:00|8969.9|8953.9|8974.6|8958.6|8975.4|8959.4|8968.1|8952.1|56
1675636200000|2023-02-05 22:30:00|8969|8953.3|8969.1|8953.1|8976.4|8960.4|8967.9|8951.9|144
1675636500000|2023-02-05 22:35:00|8973.4|8957.4|8970.4|8954.4|8973.4|8957.4|8963.8|8947.8|107
1675636800000|2023-02-05 22:40:00|8971.5|8955.5|8968.4|8952.4|8973.3|8957.3|8967.7|8951.7|92
1675637100000|2023-02-05 22:45:00|8968.2|8952.2|8971.7|8955.7|8973.1|8957.1|8967.1|8951.1|145
1675637400000|2023-02-05 22:50:00|8972.5|8956.5|8964.7|8948.7|8974.2|8958.2|8964.7|8948.7|98
1675637700000|2023-02-05 22:55:00|8964.8|8948.8|8967.1|8953.3|8975.2|8959.2|8964.8|8948.8|135
1675638000000|2023-02-05 23:00:00|8968.3|8953.4|8964.1|8956|8971.8|8961.9|8960.8|8950.4|780
1675638300000|2023-02-05 23:05:00|8963|8956.5|8959.8|8953.3|8966.3|8957.7|8959.1|8950.5|534
1675638600000|2023-02-05 23:10:00|8959.7|8953.2|8961.1|8953.1|8963.2|8954.6|8958.2|8948.3|654
1675638900000|2023-02-05 23:15:00|8961.5|8953.9|8959.4|8952.2|8963|8955.3|8957.9|8950|967
1675639200000|2023-02-05 23:20:00|8960.1|8952.7|8959.7|8953.2|8961.1|8953.4|8958.4|8950|786
1675639500000|2023-02-05 23:25:00|8959.6|8953.1|8960.1|8953.6|8962|8954.8|8958.4|8950.7|708
1675639800000|2023-02-05 23:30:00|8960.3|8953.8|8960.8|8954.3|8962.1|8955.2|8959.6|8952.3|554
1675640100000|2023-02-05 23:35:00|8960.9|8954.4|8962.2|8955.7|8964.2|8956.5|8959.8|8952.3|591
1675640400000|2023-02-05 23:40:00|8962.1|8955.6|8961.7|8955.2|8963.5|8956.5|8961.1|8953.8|671
1675640700000|2023-02-05 23:45:00|8961.5|8955|8960.8|8954.3|8962.3|8955.4|8960.4|8953.2|616
1675641000000|2023-02-05 23:50:00|8961|8954.5|8961.8|8954.8|8962.4|8955.5|8960.5|8953.2|651
1675641300000|2023-02-05 23:55:00|8961.9|8954.6|8962.1|8955.2|8963.3|8956.4|8961.2|8954|780
1675641600000|2023-02-06 00:00:00|8962.2|8955|8962.4|8955.6|8964.9|8957.8|8960.8|8954.1|725
1675641900000|2023-02-06 00:05:00|8961.4|8954.9|8963.6|8957.1|8964.5|8957.8|8961|8954.3|708
1675642200000|2023-02-06 00:10:00|8963.5|8957|8963.5|8957|8965.3|8958.1|8962.7|8955.8|812
1675642500000|2023-02-06 00:15:00|8963.4|8956.9|8964.2|8957.7|8966.4|8958.6|8962.8|8956.1|712
1675642800000|2023-02-06 00:20:00|8964.1|8957.4|8965.1|8958|8965.9|8958.8|8964|8957.2|519
1675643100000|2023-02-06 00:25:00|8964.8|8958.1|8964.1|8957.3|8965.9|8958.8|8963.8|8957.3|523
1675643400000|2023-02-06 00:30:00|8964|8957.5|8964.6|8958.1|8965|8958.5|8962.8|8956.1|468
1675643700000|2023-02-06 00:35:00|8965|8958.5|8963.7|8957.2|8966.3|8959.8|8963.6|8957.1|592
1675644000000|2023-02-06 00:40:00|8963.8|8957.3|8964.4|8957.9|8965.1|8958.6|8963.3|8956.7|496
1675644300000|2023-02-06 00:45:00|8963.9|8957.5|8967|8960.5|8967.5|8960.9|8963.2|8956.7|524
1675644600000|2023-02-06 00:50:00|8967.1|8960.6|8967|8960.5|8967.3|8960.8|8965.9|8959.4|482
1675644900000|2023-02-06 00:55:00|8966.9|8960.4|8962|8961.1|8967|8963.1|8960.3|8959.2|379
1675645200000|2023-02-06 01:00:00|8961.8|8960.9|8961.2|8959.7|8963.3|8961.8|8960.2|8959|434
1675645500000|2023-02-06 01:05:00|8961.1|8959.6|8962.4|8960.9|8963.2|8961.8|8960.4|8958.9|393
1675645800000|2023-02-06 01:10:00|8962.2|8960.7|8961.8|8960.3|8963.8|8962.3|8960.2|8958.7|370
1675646100000|2023-02-06 01:15:00|8962|8960.5|8961.5|8960|8963.1|8961.8|8960.7|8959.2|290
1675646400000|2023-02-06 01:20:00|8961.6|8960.1|8958.9|8957.4|8962.1|8960.6|8958.5|8957|359
1675646700000|2023-02-06 01:25:00|8959|8957.5|8957.8|8956.3|8959.4|8957.9|8957.4|8955.9|262
1675647000000|2023-02-06 01:30:00|8957.7|8956.2|8957.4|8955.9|8958.5|8957|8956.7|8955.2|386
1675647300000|2023-02-06 01:35:00|8957.3|8955.8|8957.2|8955.7|8957.7|8956.2|8956.5|8955|296
1675647600000|2023-02-06 01:40:00|8957.3|8955.8|8956.1|8954.6|8957.6|8956.1|8955.7|8954.2|269
1675647900000|2023-02-06 01:45:00|8956|8954.5|8956.8|8955.3|8957.5|8956|8955.9|8954.4|307
1675648200000|2023-02-06 01:50:00|8956.9|8955.4|8957|8955.5|8957.4|8956.1|8955.9|8954.4|300
1675648500000|2023-02-06 01:55:00|8957.1|8955.6|8957.2|8955.7|8957.7|8956.3|8956.5|8955.2|341
1675648800000|2023-02-06 02:00:00|8957.1|8955.6|8957.1|8956.2|8957.9|8956.4|8956.4|8954.9|301
1675649100000|2023-02-06 02:05:00|8957|8956.1|8956.5|8955|8958|8956.5|8956.1|8954.8|267
1675649400000|2023-02-06 02:10:00|8956|8955.1|8957.5|8956|8958.6|8957.3|8956|8955|324
1675649700000|2023-02-06 02:15:00|8957.4|8955.9|8957.1|8955.6|8958.7|8957.2|8957|8955.5|294
1675650000000|2023-02-06 02:20:00|8957|8955.5|8956.8|8955.3|8958.3|8956.8|8956.3|8954.9|256
1675650300000|2023-02-06 02:25:00|8956.9|8955.4|8955.4|8953.9|8957|8955.9|8954.5|8953|273
1675650600000|2023-02-06 02:30:00|8955.5|8954|8956.7|8955.2|8957.2|8955.7|8955.4|8953.9|241
1675650900000|2023-02-06 02:35:00|8956.6|8955.1|8955.2|8953.7|8957.1|8955.6|8952.9|8951.4|563
1675651200000|2023-02-06 02:40:00|8955.3|8953.8|8955.4|8953.9|8956.1|8954.6|8954.9|8953.4|314
1675651500000|2023-02-06 02:45:00|8955.5|8954|8953.9|8952.4|8955.5|8954|8953.6|8952.1|241
1675651800000|2023-02-06 02:50:00|8954|8952.5|8954.1|8952.6|8955.6|8954.2|8953.7|8951.9|291
1675652100000|2023-02-06 02:55:00|8954|8952.5|8952.4|8950.9|8954.6|8953.2|8952.1|8950.8|335
1675652400000|2023-02-06 03:00:00|8952.5|8951|8953.1|8951.6|8953.6|8952.4|8951.3|8949.8|358
1675652700000|2023-02-06 03:05:00|8953.2|8951.7|8952.8|8951.3|8953.5|8952.3|8951.5|8950|316
1675653000000|2023-02-06 03:10:00|8952.7|8951.2|8954|8952.5|8954|8952.5|8952.1|8950.6|227
1675653300000|2023-02-06 03:15:00|8954.1|8952.6|8953|8951.5|8954.5|8953|8952.4|8950.9|269
1675653600000|2023-02-06 03:20:00|8952.7|8951.2|8950.9|8950|8953|8951.5|8950.8|8949.6|218
1675653900000|2023-02-06 03:25:00|8951|8950.1|8952.2|8950.7|8952.6|8951.5|8950.6|8949.4|244
1675654200000|2023-02-06 03:30:00|8952|8950.5|8953.7|8952.2|8954.6|8953.1|8951.4|8949.9|247
1675654500000|2023-02-06 03:35:00|8953.8|8952.3|8953|8951.5|8954.4|8952.9|8952.1|8950.8|282
1675654800000|2023-02-06 03:40:00|8952.7|8951.2|8953.8|8952.3|8954.2|8952.7|8952.4|8951.1|227
1675655100000|2023-02-06 03:45:00|8953.7|8952.2|8953.5|8952|8954|8952.5|8952.5|8951|213
1675655400000|2023-02-06 03:50:00|8953.4|8951.9|8953.8|8952.3|8954.2|8952.7|8953|8951.5|177
1675655700000|2023-02-06 03:55:00|8953.9|8952.4|8953|8951.5|8953.9|8952.4|8952.2|8950.8|191
1675656000000|2023-02-06 04:00:00|8953.1|8951.6|8953.1|8951.6|8953.6|8952.1|8951.5|8950.4|261
1675656300000|2023-02-06 04:05:00|8953.2|8951.7|8954.2|8952.7|8954.3|8952.8|8952.8|8951.3|204
1675656600000|2023-02-06 04:10:00|8954.1|8952.6|8953.6|8952.1|8954.2|8952.7|8953|8951.5|202
1675656900000|2023-02-06 04:15:00|8953.5|8952|8952.8|8951.3|8954.5|8953|8952.2|8950.7|313
1675657200000|2023-02-06 04:20:00|8952.7|8951.2|8952.3|8950.8|8953.1|8951.6|8951.8|8950.3|265
1675657500000|2023-02-06 04:25:00|8952.2|8950.7|8953|8951.5|8953.2|8951.7|8951.9|8950.4|211
1675657800000|2023-02-06 04:30:00|8952.9|8951.4|8953|8951.5|8953.8|8952.3|8952.7|8951.2|229
1675658100000|2023-02-06 04:35:00|8952.9|8951.4|8953.5|8952|8953.6|8952.1|8952.7|8951.4|161
1675658400000|2023-02-06 04:40:00|8953.4|8951.9|8953|8951.5|8954.1|8952.6|8952.9|8951.4|192
1675658700000|2023-02-06 04:45:00|8952.9|8951.4|8953|8951.5|8953.4|8951.9|8952.5|8951|165
1675659000000|2023-02-06 04:50:00|8952.9|8951.4|8953.9|8952.4|8954.3|8952.8|8952.9|8951.4|235
1675659300000|2023-02-06 04:55:00|8954|8952.5|8953.2|8951.7|8954.1|8952.6|8952.6|8951.3|149
1675659600000|2023-02-06 05:00:00|8953.3|8951.8|8951.8|8950.3|8953.3|8951.8|8951.3|8949.8|204
1675659900000|2023-02-06 05:05:00|8951.7|8950.2|8952.9|8951.4|8953.1|8951.6|8951.7|8950.2|221
1675660200000|2023-02-06 05:10:00|8953|8951.5|8952.3|8950.8|8953|8951.5|8952.3|8950.8|200
1675660500000|2023-02-06 05:15:00|8952.1|8950.6|8952.3|8950.8|8953|8951.5|8951.3|8949.8|194
1675660800000|2023-02-06 05:20:00|8952.1|8950.6|8951.1|8949.6|8952.2|8950.7|8950.7|8949.5|193
1675661100000|2023-02-06 05:25:00|8951.4|8949.9|8951.8|8950.3|8951.9|8950.4|8951|8949.6|228
1675661400000|2023-02-06 05:30:00|8951.9|8950.4|8951.5|8950|8952|8950.6|8950.7|8949.5|294
1675661700000|2023-02-06 05:35:00|8951.6|8950.1|8951.1|8949.6|8951.9|8950.4|8950.8|8949.6|197
1675662000000|2023-02-06 05:40:00|8950.9|8949.4|8949|8947.5|8951.2|8949.9|8948.9|8947.4|195
1675662300000|2023-02-06 05:45:00|8948.9|8947.4|8949.3|8947.8|8949.9|8948.4|8948.5|8947.4|229
1675662600000|2023-02-06 05:50:00|8949.2|8947.7|8947.5|8946|8949.4|8947.9|8947|8945.5|227
1675662900000|2023-02-06 05:55:00|8947|8946.1|8947.2|8946.3|8949|8947.8|8947|8945.5|303
1675663200000|2023-02-06 06:00:00|8947.6|8946.1|8949.6|8948.1|8950|8948.5|8946.4|8944.9|231
1675663500000|2023-02-06 06:05:00|8949.7|8948.2|8948.5|8947|8949.9|8948.4|8948|8946.6|163
1675663800000|2023-02-06 06:10:00|8948.4|8946.9|8946.1|8944.6|8948.5|8947|8945.9|8944.4|227
1675664100000|2023-02-06 06:15:00|8946.2|8944.7|8945.9|8944.4|8946.5|8945|8945|8943.5|195
1675664400000|2023-02-06 06:20:00|8945.8|8944.3|8947.1|8945.6|8947.2|8945.7|8945.1|8943.8|226
1675664700000|2023-02-06 06:25:00|8947.2|8945.7|8946.2|8944.7|8947.6|8946.1|8945.3|8944.1|170
1675665000000|2023-02-06 06:30:00|8946|8944.5|8947.1|8945.6|8948.8|8947.3|8945.4|8944.3|285
1675665300000|2023-02-06 06:35:00|8947.4|8945.9|8946.4|8944.9|8948.3|8946.8|8946.2|8944.7|221
1675665600000|2023-02-06 06:40:00|8946.5|8945|8945.8|8944.3|8946.7|8945.2|8944.5|8943|231
1675665900000|2023-02-06 06:45:00|8946|8944.5|8944.8|8943.3|8946.5|8945|8944.5|8943|169
1675666200000|2023-02-06 06:50:00|8944.7|8943.2|8944.5|8943|8945.3|8943.8|8944.2|8942.5|187
1675666500000|2023-02-06 06:55:00|8944.4|8942.9|8942.5|8941|8944.4|8943|8941.9|8940.6|241
1675666800000|2023-02-06 07:00:00|8942.9|8940.6|8946.8|8945.3|8947|8945.5|8942.4|8940.6|343
1675667100000|2023-02-06 07:05:00|8946.9|8945.4|8948.4|8946.9|8948.4|8947.3|8946|8944.5|308
1675667400000|2023-02-06 07:10:00|8948.3|8946.8|8946|8944.5|8948.5|8947|8944.5|8943.1|241
1675667700000|2023-02-06 07:15:00|8945.8|8944.3|8945.7|8944.8|8946.7|8945.2|8944.8|8943.7|240
1675668000000|2023-02-06 07:20:00|8945.6|8944.7|8949.2|8947.7|8949.3|8948.1|8945.4|8944.2|340
1675668300000|2023-02-06 07:25:00|8949.3|8947.8|8948.1|8946.6|8949.5|8948.3|8947.8|8946.3|311
1675668600000|2023-02-06 07:30:00|8948.2|8946.7|8946.5|8945|8950.6|8949.4|8946.4|8945|396
1675668900000|2023-02-06 07:35:00|8946.6|8945.1|8946.5|8945.6|8947.6|8946.4|8945.3|8944.1|313
1675669200000|2023-02-06 07:40:00|8946.4|8945.5|8946.4|8945.5|8950.7|8949.5|8946.3|8945.2|321
1675669500000|2023-02-06 07:45:00|8946.3|8945.4|8944.1|8943.2|8946.7|8945.8|8943.1|8942.1|324
1675669800000|2023-02-06 07:50:00|8943.9|8943|8942.5|8941.6|8946.1|8945.2|8941.9|8940.8|363
1675670100000|2023-02-06 07:55:00|8942.6|8941.7|8944.2|8943.3|8944.4|8943.5|8941.1|8940.2|340
1675670400000|2023-02-06 08:00:00|8944.3|8943.4|8942.8|8941.3|8949.1|8948.1|8939.1|8938|647
1675670700000|2023-02-06 08:05:00|8942.9|8941.4|8945.9|8945|8947.1|8945.9|8939.5|8938.2|404
1675671000000|2023-02-06 08:10:00|8946|8945.1|8941.8|8940.9|8946.5|8945.4|8940.5|8939.6|364
1675671300000|2023-02-06 08:15:00|8941.4|8940.5|8942.6|8941.7|8943.9|8943|8939.7|8938.8|408
1675671600000|2023-02-06 08:20:00|8942.5|8941.6|8949.4|8948.5|8949.5|8948.6|8942.1|8941|344
1675671900000|2023-02-06 08:25:00|8949.5|8948.6|8951.6|8950.1|8953.3|8952.4|8948.2|8947.3|433
1675672200000|2023-02-06 08:30:00|8951.9|8950.4|8951.9|8950.4|8953.2|8951.9|8948.1|8947.2|482
1675672500000|2023-02-06 08:35:00|8951.8|8950.3|8952.6|8951.7|8952.6|8951.7|8948.4|8947.1|505
1675672800000|2023-02-06 08:40:00|8952.4|8951.5|8945.1|8944.2|8952.8|8951.5|8942.6|8941.5|441
1675673100000|2023-02-06 08:45:00|8945|8944.1|8944.4|8943.5|8946.4|8945.4|8941.4|8940.5|464
1675673400000|2023-02-06 08:50:00|8944.5|8943.6|8945.1|8944.2|8946.3|8945.2|8943.1|8942.2|370
1675673700000|2023-02-06 08:55:00|8945|8944.1|8943.2|8941.7|8945.5|8944.6|8942.4|8941.4|415
1675674000000|2023-02-06 09:00:00|8943|8941.5|8942.5|8941|8944.5|8943.2|8941.9|8940.9|368
1675674300000|2023-02-06 09:05:00|8942.2|8941.3|8944.3|8943.4|8945.7|8944.7|8942.1|8941.2|299
1675674600000|2023-02-06 09:10:00|8944.4|8943.5|8943.2|8942.3|8945|8944.1|8940.9|8940|437
1675674900000|2023-02-06 09:15:00|8943.3|8942.4|8935.5|8934.6|8943.6|8942.4|8934.9|8934|460
1675675200000|2023-02-06 09:20:00|8935.6|8934.7|8938.6|8937.1|8939.2|8938|8935.2|8934.1|376
1675675500000|2023-02-06 09:25:00|8938.5|8937|8938.2|8936.7|8938.9|8938|8935.4|8934.1|391
1675675800000|2023-02-06 09:30:00|8938.1|8936.6|8936.1|8935.2|8938.2|8937|8935.3|8934.4|410
1675676100000|2023-02-06 09:35:00|8936|8935.1|8938.7|8937.8|8939.3|8938.4|8934.7|8933.8|440
1675676400000|2023-02-06 09:40:00|8938.6|8937.7|8940.4|8938.9|8942.5|8941.5|8938.6|8937.1|323
1675676700000|2023-02-06 09:45:00|8940.5|8939|8944.5|8943.6|8945.9|8944.6|8939.7|8938.8|418
1675677000000|2023-02-06 09:50:00|8944.4|8943.5|8946.1|8945.2|8946.9|8946|8943.5|8942.4|316
1675677300000|2023-02-06 09:55:00|8946|8945.1|8945.3|8944.4|8948|8947.1|8944.6|8943.5|376
1675677600000|2023-02-06 10:00:00|8945.5|8944|8944.9|8944|8947.3|8946.4|8944.1|8943.1|452
1675677900000|2023-02-06 10:05:00|8944.8|8943.9|8950.7|8949.2|8950.8|8949.7|8943.7|8942.8|410
1675678200000|2023-02-06 10:10:00|8950.6|8949.1|8947.9|8947|8953.4|8952.5|8947.7|8946.5|436
1675678500000|2023-02-06 10:15:00|8948|8947.1|8951|8949.5|8951.3|8950.3|8946.1|8944.9|415
1675678800000|2023-02-06 10:20:00|8950.9|8949.4|8951.6|8950.1|8951.7|8950.4|8947.2|8946|379
1675679100000|2023-02-06 10:25:00|8951.5|8950|8950.8|8949.9|8952.2|8951.1|8948.2|8947.3|377
1675679400000|2023-02-06 10:30:00|8950.9|8950|8951.1|8950.2|8951.5|8950.5|8948.6|8947.7|362
1675679700000|2023-02-06 10:35:00|8951.2|8950.3|8946.7|8945.8|8951.3|8950.4|8945.8|8944.7|428
1675680000000|2023-02-06 10:40:00|8947.6|8946.7|8948.3|8947.4|8949.6|8948.7|8945.4|8944.5|343
1675680300000|2023-02-06 10:45:00|8948.4|8947.5|8950.3|8949.4|8950.7|8949.8|8947.6|8946.5|352
1675680600000|2023-02-06 10:50:00|8950.2|8949.3|8950.4|8949.5|8952|8951|8949.9|8948.9|310
1675680900000|2023-02-06 10:55:00|8950.5|8949.6|8951.7|8950.8|8952.4|8951.3|8948.3|8947.2|330
1675681200000|2023-02-06 11:00:00|8951.9|8951|8949.5|8948.6|8951.9|8951|8946.4|8945.5|308
1675681500000|2023-02-06 11:05:00|8949.4|8948.5|8948.7|8947.8|8951.5|8949.6|8944|8942.5|360
1675681800000|2023-02-06 11:10:00|8948.6|8947.7|8947.8|8946.9|8948.6|8947.7|8946.5|8945.6|229
1675682100000|2023-02-06 11:15:00|8947.7|8946.8|8945.9|8945|8948.6|8947.4|8945.6|8944.4|293
1675682400000|2023-02-06 11:20:00|8945.8|8944.9|8944.4|8943.5|8949.3|8948.2|8943.4|8942.5|340
1675682700000|2023-02-06 11:25:00|8944.5|8943.6|8945.6|8944.7|8947.9|8947|8943.3|8942.4|256
1675683000000|2023-02-06 11:30:00|8945.7|8944.8|8948.6|8947.7|8949.2|8948.3|8944.3|8943.3|364
1675683300000|2023-02-06 11:35:00|8948.5|8947.6|8949.2|8948.3|8949.4|8948.4|8947.6|8946.4|268
1675683600000|2023-02-06 11:40:00|8949.1|8948.2|8947.6|8946.7|8949.2|8948.3|8945.9|8945|308
1675683900000|2023-02-06 11:45:00|8947.5|8946.6|8945.1|8943.6|8947.8|8946.9|8944.5|8943.3|338
1675684200000|2023-02-06 11:50:00|8944.8|8943.9|8944.9|8943.4|8946.2|8945.3|8943.9|8943|275
1675684500000|2023-02-06 11:55:00|8945|8943.5|8934.5|8933.6|8945.7|8944.5|8930.2|8929.2|560
1675684800000|2023-02-06 12:00:00|8934.9|8933.4|8938.3|8937.4|8939.7|8938.8|8933.8|8932.9|438
1675685100000|2023-02-06 12:05:00|8937.9|8937|8939.1|8938.2|8939.8|8938.6|8936.7|8935.8|307
1675685400000|2023-02-06 12:10:00|8939.2|8938.3|8941.5|8940.6|8943|8942.1|8938.9|8938|245
1675685700000|2023-02-06 12:15:00|8941.6|8940.7|8936.3|8934.8|8942.6|8941.7|8934.7|8933.6|322
1675686000000|2023-02-06 12:20:00|8936.4|8934.9|8935.7|8934.8|8936.5|8935.5|8932.5|8931.6|309
1675686300000|2023-02-06 12:25:00|8935.9|8935|8931.3|8929.8|8936.5|8935.2|8930.4|8929.4|329
1675686600000|2023-02-06 12:30:00|8931.4|8929.9|8933.8|8932.9|8933.9|8933|8930.8|8929.8|340
1675686900000|2023-02-06 12:35:00|8933.9|8933|8933|8932.1|8935.4|8934.5|8931.2|8930.3|377
1675687200000|2023-02-06 12:40:00|8933.1|8932.2|8930.4|8929.5|8934|8932.7|8927.7|8926.7|410
1675687500000|2023-02-06 12:45:00|8930.5|8929.6|8929.8|8928.9|8931.8|8930.6|8928.5|8927.4|248
1675687800000|2023-02-06 12:50:00|8929.7|8928.8|8931.2|8930.3|8931.5|8930.4|8928.7|8927.8|328
1675688100000|2023-02-06 12:55:00|8931.3|8930.4|8928.4|8927.5|8932.1|8931.2|8928.4|8927.3|401
1675688400000|2023-02-06 13:00:00|8928.6|8927.7|8927.2|8926.3|8929.5|8928.6|8925.6|8924.2|448
1675688700000|2023-02-06 13:05:00|8927.4|8926.5|8932.5|8931.6|8932.6|8931.7|8926.9|8926|329
1675689000000|2023-02-06 13:10:00|8932.4|8931.5|8927.8|8926.9|8933|8932.1|8926.4|8925.5|369
1675689300000|2023-02-06 13:15:00|8927.7|8926.8|8929.1|8928.2|8929.8|8928.9|8926.7|8925.8|312
1675689600000|2023-02-06 13:20:00|8929|8928.1|8931.3|8930.4|8932|8930.9|8927.4|8926.5|354
1675689900000|2023-02-06 13:25:00|8931.4|8930.5|8930.3|8929.4|8931.7|8930.5|8929.3|8928.4|409
1675690200000|2023-02-06 13:30:00|8930.4|8929.5|8929.9|8929|8931.4|8930.5|8928.6|8927.7|422
1675690500000|2023-02-06 13:35:00|8930|8929.1|8931.9|8931|8931.9|8931|8929.2|8928.3|347
1675690800000|2023-02-06 13:40:00|8931.8|8930.9|8928.4|8926.9|8932.3|8931.3|8927.4|8926.3|295
1675691100000|2023-02-06 13:45:00|8928.3|8926.8|8926.9|8926|8929|8927.9|8925.5|8924.6|401
1675691400000|2023-02-06 13:50:00|8926.8|8925.9|8929.9|8929|8933.3|8932.2|8926.8|8925.7|331
1675691700000|2023-02-06 13:55:00|8930.1|8929.2|8929|8928.1|8931.2|8930.3|8927.6|8926.7|356
1675692000000|2023-02-06 14:00:00|8929.3|8927.8|8929|8928.1|8930.8|8929.3|8926|8925.1|466
1675692300000|2023-02-06 14:05:00|8928.9|8928|8930.9|8930|8931.9|8931|8928|8927.1|330
1675692600000|2023-02-06 14:10:00|8931|8930.1|8928.9|8928|8932.1|8931.2|8928.7|8927.8|335
1675692900000|2023-02-06 14:15:00|8928.8|8927.9|8925.6|8924.7|8930|8929.1|8925.5|8924.6|392
1675693200000|2023-02-06 14:20:00|8925.7|8924.8|8919.7|8918.8|8926.5|8925.6|8919.4|8918.4|360
1675693500000|2023-02-06 14:25:00|8919.8|8918.9|8921.7|8920.8|8922.5|8921.4|8919.1|8918.2|337
1675693800000|2023-02-06 14:30:00|8921.6|8920.7|8920|8919.1|8921.8|8920.9|8915.6|8914.7|523
1675694100000|2023-02-06 14:35:00|8920.1|8919.2|8921.6|8920.7|8922.2|8921|8918.2|8917.3|501
1675694400000|2023-02-06 14:40:00|8921.5|8920.6|8919.9|8919|8922|8921|8918.8|8917.9|452
1675694700000|2023-02-06 14:45:00|8920|8919.1|8920.4|8919.5|8923.4|8922.5|8919.2|8918.2|444
1675695000000|2023-02-06 14:50:00|8920.2|8919.3|8919.9|8919|8921.4|8920.5|8918.6|8917.7|517
1675695300000|2023-02-06 14:55:00|8920|8919.1|8917|8916.1|8920|8919.1|8915.6|8914.7|476
1675695600000|2023-02-06 15:00:00|8917.3|8916.4|8918|8917.1|8919.7|8918.8|8916.3|8915.4|584
1675695900000|2023-02-06 15:05:00|8917.9|8917|8916.4|8914.9|8918.6|8917.7|8916|8914.8|453
1675696200000|2023-02-06 15:10:00|8916.5|8915|8916.9|8916|8918.2|8917.3|8915.6|8914.5|376
1675696500000|2023-02-06 15:15:00|8916.8|8915.9|8918.2|8917.3|8920.1|8919.2|8916.3|8915.4|399
1675696800000|2023-02-06 15:20:00|8918.3|8917.4|8918.4|8917.5|8920|8919.1|8917.2|8916.3|423
1675697100000|2023-02-06 15:25:00|8918.3|8917.4|8920.5|8919.6|8921.1|8920.2|8916.9|8915.7|399
1675697400000|2023-02-06 15:30:00|8920.4|8919.5|8923.5|8922.6|8923.6|8922.7|8919.4|8918.5|406
1675697700000|2023-02-06 15:35:00|8923.4|8922.5|8922.7|8921.8|8925.5|8924.2|8921.6|8920.7|422
1675698000000|2023-02-06 15:40:00|8922.8|8921.9|8930.6|8929.7|8930.7|8929.7|8922.7|8921.8|453
1675698300000|2023-02-06 15:45:00|8930.5|8929.6|8930.6|8929.7|8930.9|8930|8928.5|8927.6|432
1675698600000|2023-02-06 15:50:00|8930.7|8929.8|8933.8|8932.9|8934|8933.1|8930.1|8929.2|525
1675698900000|2023-02-06 15:55:00|8933.7|8932.8|8932.7|8931.8|8935.2|8934.3|8931.6|8930.7|512
1675699200000|2023-02-06 16:00:00|8932.8|8931.9|8933.8|8932.9|8934.5|8933.6|8930.1|8929.2|465
1675699500000|2023-02-06 16:05:00|8933.7|8932.8|8934.4|8933.5|8934.9|8933.9|8931.2|8930.3|466
1675699800000|2023-02-06 16:10:00|8934.5|8933.6|8933.8|8932.9|8936.1|8935.2|8933.5|8932.6|332
1675700100000|2023-02-06 16:15:00|8933.7|8932.8|8930.1|8929.2|8934.6|8933.6|8929.3|8928.4|458
1675700400000|2023-02-06 16:20:00|8930|8929.1|8932.6|8931.7|8932.6|8931.7|8928|8926.9|367
1675700700000|2023-02-06 16:25:00|8932.5|8931.6|8931.5|8930.6|8933.6|8932.4|8930|8929.1|349
1675701000000|2023-02-06 16:30:00|8931.6|8930.7|8932.6|8931.7|8933.2|8932.3|8929|8928.1|328
1675701300000|2023-02-06 16:35:00|8932.4|8931.5|8930.5|8929.6|8932.4|8931.5|8927.5|8926.4|324
1675701600000|2023-02-06 16:40:00|8930.6|8929.7|8927.7|8926.2|8930.9|8929.8|8926.5|8925.3|337
1675701900000|2023-02-06 16:45:00|8927.4|8926.5|8928.5|8927.6|8929.1|8928.1|8926.1|8924.7|373
1675702200000|2023-02-06 16:50:00|8928.6|8927.7|8926.7|8925.8|8929.4|8927.9|8926.7|8925.8|276
1675702500000|2023-02-06 16:55:00|8927.1|8925.6|8928.5|8927.6|8929.5|8928.5|8925.1|8924.2|403
1675702800000|2023-02-06 17:00:00|8928.4|8927.5|8926.6|8925.7|8928.8|8927.8|8926.3|8925.4|365
1675703100000|2023-02-06 17:05:00|8926.7|8925.8|8925.2|8924.3|8927.4|8926.5|8923.5|8922.6|288
1675703400000|2023-02-06 17:10:00|8924.9|8924|8924.3|8923.4|8926.1|8925.2|8923.9|8923|296
1675703700000|2023-02-06 17:15:00|8924.4|8923.5|8923.3|8922.4|8925.3|8924.4|8922|8921.1|277
1675704000000|2023-02-06 17:20:00|8923.2|8922.3|8923.9|8923|8925.5|8924.6|8922.3|8921.4|262
1675704300000|2023-02-06 17:25:00|8924|8923.1|8921.1|8920.2|8924.6|8923.6|8921|8920|271
1675704600000|2023-02-06 17:30:00|8921.2|8920.3|8919|8918.1|8921.4|8920.3|8918.4|8917.5|307
1675704900000|2023-02-06 17:35:00|8919.4|8918.5|8919.2|8918.3|8920.8|8919.8|8918.7|8917.8|301
1675705200000|2023-02-06 17:40:00|8919.3|8918.4|8919.8|8918.9|8920.6|8919.6|8918.8|8917.8|231
1675705500000|2023-02-06 17:45:00|8919.7|8918.8|8918.6|8917.7|8919.7|8918.8|8917.5|8916.5|219
1675705800000|2023-02-06 17:50:00|8917.5|8916.6|8920.1|8919.2|8920.5|8919.6|8916.8|8915.9|284
1675706100000|2023-02-06 17:55:00|8920|8919.1|8919.2|8918.3|8920.3|8919.4|8918.4|8917.3|332
1675706400000|2023-02-06 18:00:00|8919.1|8918.2|8919.9|8918.4|8920.1|8918.9|8918.1|8916.9|309
1675706700000|2023-02-06 18:05:00|8919.8|8918.3|8920|8919.1|8921.4|8920.3|8918.9|8918|203
1675707000000|2023-02-06 18:10:00|8919.9|8919|8918.7|8917.8|8920.8|8919.6|8918.4|8917.2|219
1675707300000|2023-02-06 18:15:00|8918.5|8917.6|8918.5|8917.6|8919|8918.1|8917.4|8916.4|198
1675707600000|2023-02-06 18:20:00|8918.8|8917.3|8919.9|8919|8920.3|8919.2|8918.1|8917.1|182
1675707900000|2023-02-06 18:25:00|8920|8919.1|8920.1|8919.2|8920.9|8920|8919.3|8918.1|198
1675708200000|2023-02-06 18:30:00|8920.2|8919.3|8920.8|8919.9|8921.9|8920.7|8919.5|8918.3|195
1675708500000|2023-02-06 18:35:00|8920.9|8920|8920.9|8920|8921.3|8920.4|8920.1|8919.2|136
1675708800000|2023-02-06 18:40:00|8920.8|8919.9|8919.5|8918.6|8921|8920|8919.3|8918.3|213
1675709100000|2023-02-06 18:45:00|8919.6|8918.7|8920.1|8919.2|8920.8|8919.9|8918.5|8917.3|193
1675709400000|2023-02-06 18:50:00|8920.2|8919.3|8918.6|8917.7|8920.2|8919.3|8918.3|8917.4|262
1675709700000|2023-02-06 18:55:00|8918.8|8917.9|8920.6|8919.7|8920.8|8919.8|8918.3|8917.4|213
1675710000000|2023-02-06 19:00:00|8920.7|8919.8|8918.1|8917.2|8922.1|8921|8917.9|8917|314
1675710300000|2023-02-06 19:05:00|8918.2|8917.3|8919.9|8919|8920.2|8919.3|8918|8917.1|273
1675710600000|2023-02-06 19:10:00|8919.8|8918.9|8919.2|8918.3|8920.5|8919.6|8918.4|8917.3|204
1675710900000|2023-02-06 19:15:00|8919|8918.1|8919.2|8918.3|8920.5|8919.6|8918.9|8918|257
1675711200000|2023-02-06 19:20:00|8919.1|8918.2|8920.8|8919.9|8921.2|8920|8919.1|8918.2|208
1675711500000|2023-02-06 19:25:00|8920.9|8920|8918.5|8917.6|8921.8|8920.7|8918.1|8917.2|247
1675711800000|2023-02-06 19:30:00|8918.4|8917.5|8918.1|8917.2|8919.2|8918.1|8917.4|8916.2|181
1675712100000|2023-02-06 19:35:00|8918|8917.1|8917.4|8916.5|8918.6|8917.6|8917.3|8916.3|192
1675712400000|2023-02-06 19:40:00|8917.5|8916.6|8919.2|8918.3|8919.5|8918.4|8917|8915.9|194
1675712700000|2023-02-06 19:45:00|8919.1|8918.2|8918.9|8918|8920|8919.1|8918.3|8917.3|223
1675713000000|2023-02-06 19:50:00|8919|8918.1|8918.2|8917.3|8919.8|8918.9|8917.8|8916.9|285
1675713300000|2023-02-06 19:55:00|8918.3|8917.4|8919.9|8919|8920.1|8919.2|8918.2|8917.3|336
1675713600000|2023-02-06 20:00:00|8920|8919.1|8919.9|8918.4|8921|8920|8918.9|8918|233
1675713900000|2023-02-06 20:05:00|8919.8|8918.3|8918.1|8917.2|8920|8918.7|8917.8|8916.6|175
1675714200000|2023-02-06 20:10:00|8918.2|8917.3|8919.9|8919|8920|8919|8918|8917|232
1675714500000|2023-02-06 20:15:00|8919.8|8918.9|8919.1|8918.2|8920.1|8919.2|8918.7|8917.8|268
1675714800000|2023-02-06 20:20:00|8919|8918.1|8920.7|8919.8|8921.3|8920.2|8919|8918.1|250
1675715100000|2023-02-06 20:25:00|8920.8|8919.9|8920.8|8919.9|8921.1|8920.1|8920.3|8919.2|198
1675715400000|2023-02-06 20:30:00|8920.9|8920|8920.8|8919.9|8921.9|8920.7|8919.9|8918.9|436
1675715700000|2023-02-06 20:35:00|8920.9|8920|8920.3|8918.8|8921|8920|8919.8|8918.6|195
1675716000000|2023-02-06 20:40:00|8920.4|8918.9|8922.6|8921.7|8923|8921.7|8920.1|8918.9|265
1675716300000|2023-02-06 20:45:00|8922.5|8921.6|8923|8922.1|8924.2|8923.1|8922.2|8921|272
1675716600000|2023-02-06 20:50:00|8922.7|8921.8|8923.4|8922.5|8923.9|8922.7|8922.2|8921|191
1675716900000|2023-02-06 20:55:00|8923.5|8922.6|8924.9|8923.4|8926.4|8925.4|8923.4|8922.3|243
1675717200000|2023-02-06 21:00:00|8924.3|8922.8|8923.6|8922.7|8924.7|8923.7|8923.3|8922.1|283
1675717500000|2023-02-06 21:05:00|8923.7|8922.8|8923.7|8922.2|8925.3|8924.1|8923.5|8922.2|179
1675717800000|2023-02-06 21:10:00|8923.8|8922.3|8923.7|8922.2|8924.5|8923.4|8923.3|8922.1|151
1675718100000|2023-02-06 21:15:00|8923.4|8922.5|8924.9|8924|8925.3|8924.4|8923.3|8921.9|139
1675718400000|2023-02-06 21:20:00|8925.1|8924.2|8925.3|8923.8|8925.6|8924.4|8924.3|8923.1|92
1675718700000|2023-02-06 21:25:00|8925.5|8924|8923.9|8922.4|8925.9|8924.7|8923.6|8922.4|117
1675719000000|2023-02-06 21:30:00|8923.6|8922.7|8922.7|8921.2|8923.8|8922.7|8922.1|8920.8|94
1675719300000|2023-02-06 21:35:00|8922.8|8921.3|8922.1|8920.6|8922.8|8921.6|8921.7|8920.4|159
1675719600000|2023-02-06 21:40:00|8922.3|8920.8|8922.5|8921|8922.7|8921.4|8921.3|8920|122
1675719900000|2023-02-06 21:45:00|8922.4|8920.9|8922.1|8920.6|8922.8|8921.3|8921.9|8920.4|89
1675720200000|2023-02-06 21:50:00|8922|8920.5|8922.8|8921.3|8923.3|8922|8921.6|8919.9|168
1675720500000|2023-02-06 21:55:00|8923.3|8920.9|8925.6|8920.8|8925.9|8922.1|8921.4|8919|371
1675720800000|2023-02-06 22:00:00|8928.4|8917.4|8928.5|8917.5|8928.7|8918.9|8925.8|8914.8|160
1675721100000|2023-02-06 22:05:00|8928.3|8917.3|8926.6|8918.5|8929.1|8918.6|8926.3|8916.1|79
1675721400000|2023-02-06 22:10:00|8926.3|8918.6|8926.1|8915.1|8928|8918.6|8925.3|8914.9|81
1675721700000|2023-02-06 22:15:00|8926.2|8915.2|8926.3|8916.7|8926.5|8917.6|8924.8|8914.4|161
1675722000000|2023-02-06 22:20:00|8925.8|8916.8|8926.7|8916.8|8928.3|8918.4|8925.1|8916|203
1675722300000|2023-02-06 22:25:00|8926.6|8916.9|8927.8|8917.7|8928.3|8919.2|8925.8|8916.8|274
1675722600000|2023-02-06 22:30:00|8927.6|8917.9|8925.7|8915.6|8928.9|8919.6|8923.5|8913.9|486
1675722900000|2023-02-06 22:35:00|8925.6|8915.1|8926.6|8917|8927.1|8918.9|8923|8915|483
1675723200000|2023-02-06 22:40:00|8926.5|8916.7|8922.8|8917.9|8926.6|8919.3|8922.1|8915.9|606
1675723500000|2023-02-06 22:45:00|8923.5|8917.5|8921.5|8917.8|8924.3|8918.7|8921.3|8915.4|265
1675723800000|2023-02-06 22:50:00|8921.6|8917.7|8927.1|8917.8|8928.1|8918.4|8921.6|8915.1|998
1675724100000|2023-02-06 22:55:00|8926.9|8917.9|8928.6|8921.5|8930|8921.9|8926|8916.2|241
1675724400000|2023-02-06 23:00:00|8930.5|8919.5|8924.6|8921|8930.5|8924|8923.6|8919|317
1675724700000|2023-02-06 23:05:00|8925.6|8920.2|8924.3|8921.7|8926.1|8922.8|8923.5|8920|147
1675725000000|2023-02-06 23:10:00|8924.2|8922|8922.6|8921.1|8925|8922.4|8922.2|8919.3|254
1675725300000|2023-02-06 23:15:00|8923|8920.4|8921.7|8919.3|8924.2|8920.6|8920.4|8918.1|429
1675725600000|2023-02-06 23:20:00|8921.8|8919.1|8922.6|8920.3|8922.9|8920.7|8920.5|8917.7|260
1675725900000|2023-02-06 23:25:00|8922.2|8920.7|8923|8921.5|8924.1|8921.9|8921.9|8920.1|187
1675726200000|2023-02-06 23:30:00|8923.4|8921.1|8924.2|8922.7|8925.1|8922.8|8923.2|8921.1|174
1675726500000|2023-02-06 23:35:00|8924.3|8922.8|8923.3|8921.1|8924.5|8922.8|8922.1|8920.4|131
1675726800000|2023-02-06 23:40:00|8922.9|8921.4|8922.2|8920.7|8923.8|8922|8922.1|8920.6|154
1675727100000|2023-02-06 23:45:00|8922.3|8920.8|8922.7|8921.2|8923|8921.5|8921.7|8919.9|154
1675727400000|2023-02-06 23:50:00|8922.6|8921.1|8921.4|8919.9|8923|8921.5|8920.9|8919.4|190
1675727700000|2023-02-06 23:55:00|8921.3|8919.8|8922.1|8920.6|8922.7|8921.2|8920.8|8919|193
1675728000000|2023-02-07 00:00:00|8922|8920.5|8923.3|8921.8|8923.7|8922.2|8921.3|8919.8|237
1675728300000|2023-02-07 00:05:00|8923.4|8921.9|8923.2|8921.7|8924|8922.5|8922.6|8921.1|193
1675728600000|2023-02-07 00:10:00|8923.1|8921.6|8921.1|8919.6|8923.3|8921.8|8920.8|8919.3|198
1675728900000|2023-02-07 00:15:00|8921.2|8919.7|8921.3|8919.8|8921.7|8920.2|8920.8|8919.3|167
1675729200000|2023-02-07 00:20:00|8921.2|8919.7|8920.9|8919.4|8921.7|8920.2|8920.5|8919|160
1675729500000|2023-02-07 00:25:00|8921|8919.5|8920.6|8919.1|8921.8|8920|8920.5|8919|180
1675729800000|2023-02-07 00:30:00|8920.7|8919.2|8921.1|8919.6|8921.4|8919.9|8920.4|8918.9|188
1675730100000|2023-02-07 00:35:00|8921|8919.5|8919.2|8917.7|8921.2|8919.7|8918.9|8917.6|178
1675730400000|2023-02-07 00:40:00|8918.9|8918|8920.6|8919.1|8921.5|8920|8918.6|8917.4|186
1675730700000|2023-02-07 00:45:00|8920.4|8918.9|8920.6|8919.1|8922.1|8920.6|8920.2|8918.9|175
1675731000000|2023-02-07 00:50:00|8920.7|8919.2|8920.3|8918.8|8921.1|8919.6|8920|8918.5|180
1675731300000|2023-02-07 00:55:00|8920.2|8918.7|8921|8919.5|8921.5|8920|8919.1|8917.7|224
1675731600000|2023-02-07 01:00:00|8920.9|8919.4|8920.3|8918.8|8921|8919.5|8919.3|8917.8|249
1675731900000|2023-02-07 01:05:00|8920.2|8918.7|8919.1|8917.6|8920.4|8918.9|8918.8|8917.4|214
1675732200000|2023-02-07 01:10:00|8919.2|8917.7|8917.3|8915.8|8919.3|8917.8|8916.9|8915.4|244
1675732500000|2023-02-07 01:15:00|8917.2|8915.7|8916.9|8915.4|8918|8916.5|8916.6|8915.3|214
1675732800000|2023-02-07 01:20:00|8916.8|8915.3|8916.5|8915|8917.3|8915.8|8916.4|8914.9|176
1675733100000|2023-02-07 01:25:00|8916.6|8915.1|8916.8|8915.3|8917|8915.5|8915.1|8913.6|183
1675733400000|2023-02-07 01:30:00|8916.7|8915.2|8915.4|8913.9|8916.7|8915.2|8915|8913.5|214
1675733700000|2023-02-07 01:35:00|8915.3|8913.8|8915.6|8914.1|8916|8914.8|8915.3|8913.8|162
1675734000000|2023-02-07 01:40:00|8915.5|8914|8914.6|8913.7|8915.9|8914.5|8914.1|8912.6|244
1675734300000|2023-02-07 01:45:00|8914.8|8913.3|8914.8|8913.3|8915.3|8913.8|8914.6|8913.1|151
1675734600000|2023-02-07 01:50:00|8914.7|8913.2|8913.1|8911.6|8915.2|8913.7|8912.4|8911.2|233
1675734900000|2023-02-07 01:55:00|8913|8911.5|8912.9|8911.4|8913.7|8912.4|8912.2|8910.7|282
1675735200000|2023-02-07 02:00:00|8912.8|8911.3|8913.7|8912.2|8914.9|8913.5|8912.8|8911.3|219
1675735500000|2023-02-07 02:05:00|8913.6|8912.1|8913|8911.5|8913.8|8912.3|8912.4|8911|193
1675735800000|2023-02-07 02:10:00|8912.9|8911.4|8912.9|8911.4|8913.1|8911.8|8912.3|8910.8|181
1675736100000|2023-02-07 02:15:00|8912.8|8911.3|8913.1|8911.6|8913.5|8912.3|8912.8|8911.3|149
1675736400000|2023-02-07 02:20:00|8913|8911.5|8913.3|8911.8|8913.8|8912.6|8912.3|8911.2|160
1675736700000|2023-02-07 02:25:00|8913|8912.1|8913.3|8912.4|8913.8|8912.7|8912.5|8911|197
1675737000000|2023-02-07 02:30:00|8913.5|8912.6|8912.7|8911.2|8913.7|8912.7|8912.7|8911.2|145
1675737300000|2023-02-07 02:35:00|8912.6|8911.1|8911.2|8910.3|8912.7|8911.2|8911.1|8910|147
1675737600000|2023-02-07 02:40:00|8911.4|8909.9|8911.7|8910.2|8912.8|8911.3|8911.1|8909.8|154
1675737900000|2023-02-07 02:45:00|8912|8910.5|8912.5|8911|8912.9|8911.4|8911.9|8910.4|146
1675738200000|2023-02-07 02:50:00|8912.4|8910.9|8913.4|8911.9|8913.6|8912.4|8912.4|8910.9|193
1675738500000|2023-02-07 02:55:00|8913.3|8911.8|8913.5|8912|8913.7|8912.5|8912.9|8911.6|148
1675738800000|2023-02-07 03:00:00|8913.6|8912.1|8915.5|8914|8915.5|8914|8913.6|8912.1|148
1675739100000|2023-02-07 03:05:00|8915.4|8913.9|8914.6|8913.1|8915.5|8914.2|8914.6|8913.1|149
1675739400000|2023-02-07 03:10:00|8914.5|8913|8915.5|8914|8915.8|8914.3|8914.4|8912.9|149
1675739700000|2023-02-07 03:15:00|8915.6|8914.1|8914.9|8913.4|8916.4|8914.9|8914.7|8913.2|197
1675740000000|2023-02-07 03:20:00|8914.8|8913.3|8912.8|8911.3|8915.1|8913.6|8912.5|8911|160
1675740300000|2023-02-07 03:25:00|8912.9|8911.4|8913|8911.5|8913.7|8912.2|8912.2|8910.7|164
1675740600000|2023-02-07 03:30:00|8912.9|8911.4|8914.6|8913.1|8914.7|8913.2|8910.8|8909.5|405
1675740900000|2023-02-07 03:35:00|8914.5|8913|8914.5|8913|8914.5|8913|8912.6|8911.1|279
1675741200000|2023-02-07 03:40:00|8914.4|8912.9|8915.8|8914.3|8915.8|8914.3|8914.1|8912.6|324
1675741500000|2023-02-07 03:45:00|8915.7|8914.2|8913.6|8912.1|8916.1|8914.6|8913.1|8911.6|304
1675741800000|2023-02-07 03:50:00|8913.7|8912.2|8915.5|8914|8915.6|8914.1|8913.6|8912.1|266
1675742100000|2023-02-07 03:55:00|8915.4|8913.9|8914.9|8913.4|8916.1|8914.6|8914.3|8912.8|258
1675742400000|2023-02-07 04:00:00|8915|8913.5|8914.6|8913.1|8915.5|8914|8913.7|8912.2|212
1675742700000|2023-02-07 04:05:00|8914.7|8913.2|8915|8913.5|8915.6|8914.1|8914.1|8912.6|176
1675743000000|2023-02-07 04:10:00|8915.1|8913.6|8915.3|8913.8|8916|8914.5|8914.9|8913.4|173
1675743300000|2023-02-07 04:15:00|8915.2|8913.7|8914.3|8912.8|8916.1|8914.6|8914.3|8912.8|166
1675743600000|2023-02-07 04:20:00|8914.5|8913|8912.6|8911.1|8914.7|8913.2|8912.5|8911|182
1675743900000|2023-02-07 04:25:00|8912.7|8911.2|8913.3|8911.8|8913.5|8912|8912.5|8911|163
1675744200000|2023-02-07 04:30:00|8913.2|8911.7|8912.7|8911.2|8913.3|8911.8|8912.2|8910.7|165
1675744500000|2023-02-07 04:35:00|8912.8|8911.3|8914.9|8913.4|8915.1|8913.6|8912.5|8911|256
1675744800000|2023-02-07 04:40:00|8914.8|8913.3|8912.8|8911.3|8914.8|8913.3|8912.1|8910.6|197
1675745100000|2023-02-07 04:45:00|8912.7|8911.2|8914.2|8912.7|8914.2|8912.7|8912.6|8911.1|113
1675745400000|2023-02-07 04:50:00|8914.3|8912.8|8913.8|8912.3|8915.8|8914.3|8913.5|8912|170
1675745700000|2023-02-07 04:55:00|8913.7|8912.2|8914.3|8912.8|8915.4|8913.9|8913.6|8912.1|161
1675746000000|2023-02-07 05:00:00|8914.2|8912.7|8913.3|8911.8|8915.2|8913.7|8912.7|8911.2|217
1675746300000|2023-02-07 05:05:00|8913.4|8911.9|8913.6|8912.1|8913.8|8912.3|8913|8911.5|158
1675746600000|2023-02-07 05:10:00|8913.7|8912.2|8914.8|8913.3|8914.9|8913.4|8913.3|8911.8|198
1675746900000|2023-02-07 05:15:00|8914.9|8913.4|8913.7|8912.2|8914.9|8913.4|8913.4|8911.9|193
1675747200000|2023-02-07 05:20:00|8913.6|8912.1|8913.7|8912.2|8914.3|8912.8|8912.7|8911.2|253
1675747500000|2023-02-07 05:25:00|8913.8|8912.3|8913.5|8912|8914.5|8913|8912.8|8911.3|214
1675747800000|2023-02-07 05:30:00|8913.4|8911.9|8914.4|8912.9|8914.9|8913.4|8913.4|8911.9|194
1675748100000|2023-02-07 05:35:00|8914.5|8913|8915.2|8913.7|8915.8|8914.3|8914.2|8912.7|198
1675748400000|2023-02-07 05:40:00|8915.1|8913.6|8914.5|8913|8916.5|8914.9|8914.4|8912.9|241
1675748700000|2023-02-07 05:45:00|8914.3|8912.8|8913|8911.5|8915.2|8913.7|8912.4|8910.9|254
1675749000000|2023-02-07 05:50:00|8912.9|8911.4|8913.6|8912.1|8913.8|8912.3|8912.3|8910.8|194
1675749300000|2023-02-07 05:55:00|8913.5|8912|8914.9|8913.4|8915.1|8913.7|8913.5|8912|226
1675749600000|2023-02-07 06:00:00|8914.8|8913.3|8912.1|8910.6|8914.9|8913.4|8910.5|8909.4|270
1675749900000|2023-02-07 06:05:00|8912.2|8910.7|8913.4|8911.9|8914.1|8912.6|8911.8|8910.3|202
1675750200000|2023-02-07 06:10:00|8913.5|8912|8913.8|8912.3|8914.4|8912.9|8912.7|8911.2|235
1675750500000|2023-02-07 06:15:00|8913.7|8912.2|8913.9|8912.4|8914.4|8912.9|8913.4|8912|256
1675750800000|2023-02-07 06:20:00|8913.8|8912.3|8911.2|8909.7|8913.9|8912.4|8910.7|8909.5|248
1675751100000|2023-02-07 06:25:00|8911.3|8909.8|8911.1|8909.6|8911.9|8910.4|8910.6|8909.4|219
1675751400000|2023-02-07 06:30:00|8911|8909.5|8910.4|8908.9|8911.7|8910.2|8910|8908.5|309
1675751700000|2023-02-07 06:35:00|8910.5|8909|8912.3|8910.8|8912.6|8911.1|8910.4|8908.9|252
1675752000000|2023-02-07 06:40:00|8912.2|8910.7|8911.7|8910.2|8912.3|8910.8|8910.8|8909.4|221
1675752300000|2023-02-07 06:45:00|8911.8|8910.3|8916.6|8915.1|8918.2|8916.7|8911.8|8910.3|294
1675752600000|2023-02-07 06:50:00|8916.5|8915|8915.4|8913.9|8917.4|8916|8914.6|8913.1|304
1675752900000|2023-02-07 06:55:00|8915.3|8913.8|8918.4|8916.9|8919.1|8917.2|8914.1|8912.6|325
1675753200000|2023-02-07 07:00:00|8918.6|8917.1|8918.5|8917|8920.3|8918.8|8916.9|8915.4|403
1675753500000|2023-02-07 07:05:00|8918.4|8916.9|8923.2|8921.7|8924.6|8923.4|8918.4|8916.9|342
1675753800000|2023-02-07 07:10:00|8923.3|8921.8|8921.8|8920.3|8924|8923|8921.2|8919.8|319
1675754100000|2023-02-07 07:15:00|8921.7|8920.2|8923.5|8922|8924|8922.8|8921.1|8919.9|232
1675754400000|2023-02-07 07:20:00|8923.3|8921.8|8924.8|8923.3|8925.6|8924.7|8923.3|8921.8|270
1675754700000|2023-02-07 07:25:00|8924.7|8923.2|8925.5|8924|8926.2|8924.8|8923.8|8922.3|314
1675755000000|2023-02-07 07:30:00|8925.2|8924.3|8924.5|8923.6|8927.5|8926|8922.3|8921.2|385
1675755300000|2023-02-07 07:35:00|8924.6|8923.7|8926.3|8924.8|8926.3|8924.8|8923.1|8921.9|292
1675755600000|2023-02-07 07:40:00|8926.5|8925|8921.5|8920|8927.9|8926.8|8920.5|8919|412
1675755900000|2023-02-07 07:45:00|8921.4|8919.9|8923.4|8921.9|8923.7|8922.5|8919.4|8918.3|302
1675756200000|2023-02-07 07:50:00|8923.5|8922|8925.8|8924.3|8926.3|8924.9|8922.8|8921.9|375
1675756500000|2023-02-07 07:55:00|8925.6|8924.1|8920.5|8919|8925.9|8924.4|8920.1|8918.9|296
1675756800000|2023-02-07 08:00:00|8920.2|8919.3|8919.5|8918.6|8920.7|8919.4|8918.1|8917.1|512
1675757100000|2023-02-07 08:05:00|8919.4|8918.5|8929.4|8927.9|8930.5|8929.2|8919|8918|711
1675757400000|2023-02-07 08:10:00|8928.9|8928|8926.7|8925.2|8929.3|8928.1|8923.7|8922.6|667
1675757700000|2023-02-07 08:15:00|8926.8|8925.3|8922.6|8921.7|8927.3|8926.2|8922.5|8921.6|513
1675758000000|2023-02-07 08:20:00|8922.8|8921.9|8922.6|8921.1|8926.8|8925.8|8921.8|8920.6|470
1675758300000|2023-02-07 08:25:00|8922.5|8921|8913.6|8912.7|8922.7|8921.2|8913.6|8912.7|483
1675758600000|2023-02-07 08:30:00|8913.5|8912.6|8912.4|8910.9|8915.3|8914.1|8911.8|8910.6|476
1675758900000|2023-02-07 08:35:00|8912.5|8911|8915.4|8913.9|8917.5|8916.3|8911.6|8910.3|508
1675759200000|2023-02-07 08:40:00|8915.3|8913.8|8918|8916.5|8918.4|8917.3|8914.5|8913.2|565
1675759500000|2023-02-07 08:45:00|8917.9|8916.4|8919.4|8918.5|8920|8918.7|8915.6|8914.6|515
1675759800000|2023-02-07 08:50:00|8919.5|8918.6|8918.6|8917.7|8921.8|8920.5|8918|8916.8|493
1675760100000|2023-02-07 08:55:00|8918.3|8917.4|8916.9|8915.4|8919.5|8918|8915.3|8914|494
1675760400000|2023-02-07 09:00:00|8916.6|8915.1|8914.7|8913.2|8918.1|8917|8914.1|8912.9|438
1675760700000|2023-02-07 09:05:00|8914.9|8913.4|8911.3|8910.4|8915.7|8914.5|8911.1|8910|340
1675761000000|2023-02-07 09:10:00|8911.4|8910.5|8913.2|8912.3|8915.3|8913.8|8909|8907.9|494
1675761300000|2023-02-07 09:15:00|8913.5|8912|8914.6|8913.1|8915.2|8914.3|8912.2|8911|467
1675761600000|2023-02-07 09:20:00|8914.5|8913|8919.7|8918.8|8920.6|8919.6|8912.9|8912|488
1675761900000|2023-02-07 09:25:00|8919.9|8919|8918.6|8917.7|8921.5|8920.2|8917.1|8915.7|387
1675762200000|2023-02-07 09:30:00|8918.7|8917.8|8914.4|8912.9|8919.1|8917.9|8914|8912.8|315
1675762500000|2023-02-07 09:35:00|8914.5|8913|8918.5|8917|8919.2|8917.9|8914.1|8912.7|374
1675762800000|2023-02-07 09:40:00|8918.6|8917.1|8917.2|8916.3|8921|8919.5|8916.3|8915|348
1675763100000|2023-02-07 09:45:00|8917.1|8916.2|8920.8|8919.3|8921.1|8919.7|8916.8|8915.7|400
1675763400000|2023-02-07 09:50:00|8920.9|8919.4|8919.6|8918.1|8922|8920.7|8919.5|8918|315
1675763700000|2023-02-07 09:55:00|8919.5|8918|8922.2|8921.3|8922.3|8921.4|8918.4|8917|390
1675764000000|2023-02-07 10:00:00|8922.3|8921.4|8922.3|8921.4|8924.7|8923.4|8920.7|8919.5|462
1675764300000|2023-02-07 10:05:00|8922.2|8921.3|8925.9|8925|8926.2|8925.3|8921.7|8920.5|392
1675764600000|2023-02-07 10:10:00|8926.2|8924.7|8923.4|8921.9|8927.7|8926.8|8923.4|8921.9|444
1675764900000|2023-02-07 10:15:00|8923.5|8922|8925.7|8924.2|8926.6|8925.2|8922.7|8921.5|369
1675765200000|2023-02-07 10:20:00|8925.6|8924.1|8930|8928.5|8931|8929.8|8924.2|8922.7|366
1675765500000|2023-02-07 10:25:00|8930.1|8928.6|8931|8929.5|8932.7|8931.8|8929.2|8928.1|374
1675765800000|2023-02-07 10:30:00|8930.9|8929.4|8932.2|8930.7|8935.5|8934.3|8930.8|8929.3|451
1675766100000|2023-02-07 10:35:00|8931.8|8930.9|8933.9|8932.4|8935.6|8934.7|8931|8929.8|365
1675766400000|2023-02-07 10:40:00|8933.8|8932.9|8936.4|8935.5|8937|8936|8933.8|8932.4|329
1675766700000|2023-02-07 10:45:00|8936.7|8935.8|8932.6|8931.1|8938.1|8937|8929.4|8927.9|365
1675767000000|2023-02-07 10:50:00|8932.5|8931|8933.5|8932|8933.8|8932.6|8931.6|8930.7|288
1675767300000|2023-02-07 10:55:00|8933.4|8931.9|8931.9|8931|8936.2|8935.3|8931.6|8930.5|407
1675767600000|2023-02-07 11:00:00|8932.1|8931.2|8936.3|8935.4|8936.6|8935.4|8931.2|8930.3|403
1675767900000|2023-02-07 11:05:00|8936.5|8935|8935.9|8935|8937.8|8936.4|8935.3|8934.1|329
1675768200000|2023-02-07 11:10:00|8936.4|8935.5|8939.1|8938.2|8939.5|8938.4|8935|8933.8|408
1675768500000|2023-02-07 11:15:00|8939.2|8938.3|8939.3|8937.8|8940.2|8938.7|8936.7|8935.2|458
1675768800000|2023-02-07 11:20:00|8939.2|8937.7|8932.9|8931.4|8939.5|8938.2|8932.1|8930.9|499
1675769100000|2023-02-07 11:25:00|8932.8|8931.3|8936.7|8935.2|8939.7|8938.4|8932.5|8931|379
1675769400000|2023-02-07 11:30:00|8936.9|8935.4|8932.6|8931.1|8937.2|8935.9|8932.3|8931|384
1675769700000|2023-02-07 11:35:00|8932.4|8930.9|8936.2|8934.7|8937.4|8936.3|8932|8930.5|381
1675770000000|2023-02-07 11:40:00|8935.9|8935|8934.6|8933.1|8936.2|8935.1|8933.8|8932.8|360
1675770300000|2023-02-07 11:45:00|8934.7|8933.2|8935.7|8934.2|8936.8|8935.6|8934.1|8932.7|411
1675770600000|2023-02-07 11:50:00|8935.6|8934.1|8932.6|8931.1|8935.7|8934.2|8930.9|8929.7|403
1675770900000|2023-02-07 11:55:00|8932.7|8931.2|8932.7|8931.2|8934|8932.5|8931.2|8930|398
1675771200000|2023-02-07 12:00:00|8932.6|8931.1|8932.3|8931.4|8934.2|8932.9|8930.8|8929.7|330
1675771500000|2023-02-07 12:05:00|8932.1|8931.2|8933.3|8931.8|8933.4|8932.4|8929.9|8928.8|294
1675771800000|2023-02-07 12:10:00|8933.4|8931.9|8939.3|8937.8|8939.8|8938.9|8933.1|8931.8|287
1675772100000|2023-02-07 12:15:00|8939.2|8937.7|8938.2|8937.3|8939.7|8938.2|8935.4|8933.9|365
1675772400000|2023-02-07 12:20:00|8938.1|8937.2|8938.2|8936.7|8941.7|8940.5|8934.7|8933.8|376
1675772700000|2023-02-07 12:25:00|8938|8936.5|8931.3|8929.8|8938|8936.5|8929.1|8927.8|408
1675773000000|2023-02-07 12:30:00|8930.9|8930|8929.1|8928.2|8931.3|8930|8926.6|8925.5|372
1675773300000|2023-02-07 12:35:00|8929|8928.1|8929.1|8928.2|8930.4|8929.5|8928.8|8927.9|282
1675773600000|2023-02-07 12:40:00|8929|8928.1|8932.9|8931.4|8933.6|8932.6|8928|8927.1|333
1675773900000|2023-02-07 12:45:00|8933|8931.5|8933.8|8932.3|8935.6|8934.1|8932.1|8931|393
1675774200000|2023-02-07 12:50:00|8933.9|8932.4|8931.7|8930.2|8934|8932.7|8929.9|8928.9|293
1675774500000|2023-02-07 12:55:00|8931.6|8930.1|8932|8931.1|8933.4|8932.5|8930.6|8929.4|343
1675774800000|2023-02-07 13:00:00|8932.2|8931.3|8936.3|8934.8|8936.6|8935.7|8930.7|8929.8|403
1675775100000|2023-02-07 13:05:00|8936.4|8934.9|8935.4|8934.5|8936.7|8935.5|8933.2|8932.2|326
1675775400000|2023-02-07 13:10:00|8935.3|8934.4|8934.4|8932.9|8935.4|8934.5|8933.1|8932.2|374
1675775700000|2023-02-07 13:15:00|8934|8933.1|8933.3|8932.4|8934|8933.1|8932.3|8931|399
1675776000000|2023-02-07 13:20:00|8933.2|8932.3|8933|8932.1|8936.7|8935.8|8932.5|8931.4|481
1675776300000|2023-02-07 13:25:00|8933.1|8932.2|8930.4|8928.9|8933.6|8932.4|8930|8928.5|420
1675776600000|2023-02-07 13:30:00|8930.5|8929|8932|8931.1|8933.2|8932|8930.4|8928.6|522
1675776900000|2023-02-07 13:35:00|8931.9|8931|8936.4|8935.5|8937.6|8936.7|8931.8|8930.9|379
1675777200000|2023-02-07 13:40:00|8936.3|8935.4|8933.8|8932.3|8936.8|8935.9|8933.1|8931.8|379
1675777500000|2023-02-07 13:45:00|8933.5|8932.6|8929.4|8928.5|8936|8934.8|8928.9|8927.7|393
1675777800000|2023-02-07 13:50:00|8929.5|8928.6|8929.6|8928.7|8931.4|8930.5|8927.3|8926.4|346
1675778100000|2023-02-07 13:55:00|8929.4|8928.5|8928.3|8927.4|8930.7|8929.6|8927.7|8926.8|371
1675778400000|2023-02-07 14:00:00|8927.8|8926.9|8929.6|8928.7|8930.8|8929.6|8926.9|8926|363
1675778700000|2023-02-07 14:05:00|8929.7|8928.8|8931.8|8930.3|8931.8|8930.7|8929.2|8928|320
1675779000000|2023-02-07 14:10:00|8932.1|8930.6|8931.3|8929.8|8932.9|8932|8930.9|8929.8|233
1675779300000|2023-02-07 14:15:00|8931.4|8929.9|8926.7|8925.8|8931.4|8930.1|8926.5|8925.4|343
1675779600000|2023-02-07 14:20:00|8926.6|8925.7|8928.7|8927.8|8929.2|8928.3|8923.3|8922.4|361
1675779900000|2023-02-07 14:25:00|8928.9|8928|8929.2|8928.3|8931|8929.7|8928.2|8927|322
1675780200000|2023-02-07 14:30:00|8929.3|8928.4|8925.4|8924.5|8930|8929.1|8925|8923.8|480
1675780500000|2023-02-07 14:35:00|8925.6|8924.1|8922.4|8921.5|8925.6|8924.3|8921.8|8920.9|378
1675780800000|2023-02-07 14:40:00|8922.5|8921.6|8919.4|8918.5|8923.8|8922.8|8919|8918.1|356
1675781100000|2023-02-07 14:45:00|8919.3|8918.4|8920.1|8919.2|8924.1|8922.8|8919.3|8918.4|377
1675781400000|2023-02-07 14:50:00|8920.2|8919.3|8921.9|8921|8922.3|8921.4|8919.4|8918.5|358
1675781700000|2023-02-07 14:55:00|8921.8|8920.9|8919.5|8918.6|8922.6|8921.7|8919.2|8918.3|363
1675782000000|2023-02-07 15:00:00|8919.4|8918.5|8914.4|8913.5|8919.8|8918.9|8913.3|8912.4|448
1675782300000|2023-02-07 15:05:00|8914.6|8913.7|8916.9|8916|8917|8916.1|8914|8913.1|362
1675782600000|2023-02-07 15:10:00|8917.1|8916.2|8913.2|8911.7|8917.9|8917|8912.9|8911.6|395
1675782900000|2023-02-07 15:15:00|8913.4|8911.9|8909.3|8908.4|8914.1|8912.9|8909.1|8908.2|395
1675783200000|2023-02-07 15:20:00|8909.2|8908.3|8910.8|8909.9|8911.2|8910.1|8907.2|8905.8|426
1675783500000|2023-02-07 15:25:00|8910.6|8909.7|8907.3|8906.4|8912.6|8911.7|8907.3|8906.2|352
1675783800000|2023-02-07 15:30:00|8907.4|8906.5|8904.9|8904|8908.2|8907.1|8903.7|8902.6|410
1675784100000|2023-02-07 15:35:00|8905|8904.1|8906.9|8905.4|8907.3|8905.8|8902.2|8901.3|376
1675784400000|2023-02-07 15:40:00|8906.7|8905.2|8908|8906.5|8909.7|8908.5|8906.4|8905.1|393
1675784700000|2023-02-07 15:45:00|8907.8|8906.9|8906|8905.1|8909.1|8908.2|8902.9|8902|500
1675785000000|2023-02-07 15:50:00|8906.5|8905.6|8903.6|8902.1|8908.8|8907.9|8902.3|8901.3|552
1675785300000|2023-02-07 15:55:00|8903.4|8901.9|8903.1|8902.2|8906.2|8905.3|8901.8|8900.7|639
1675785600000|2023-02-07 16:00:00|8903|8902.1|8905.4|8904.5|8908.7|8907.6|8902.1|8901.2|555
1675785900000|2023-02-07 16:05:00|8905.5|8904.6|8905.8|8904.9|8907.2|8906.3|8904.8|8903.9|327
1675786200000|2023-02-07 16:10:00|8905.7|8904.8|8907.7|8906.2|8908.1|8907.2|8904.9|8904|333
1675786500000|2023-02-07 16:15:00|8907.8|8906.3|8905.8|8904.9|8907.8|8906.8|8904.4|8903.5|350
1675786800000|2023-02-07 16:20:00|8905.9|8905|8906.2|8905.3|8908|8907.1|8905.5|8904.3|340
1675787100000|2023-02-07 16:25:00|8906.1|8905.2|8906.4|8905.5|8908.1|8907|8904.4|8903.5|255
1675787400000|2023-02-07 16:30:00|8906.5|8905.6|8904.6|8903.7|8907.6|8906.7|8904.4|8903|438
1675787700000|2023-02-07 16:35:00|8904.8|8903.9|8903.7|8902.8|8905.6|8904.7|8902.2|8901.3|362
1675788000000|2023-02-07 16:40:00|8903.6|8902.7|8905.4|8904.5|8905.6|8904.7|8902.3|8901.4|303
1675788300000|2023-02-07 16:45:00|8905.3|8904.4|8906.1|8904.6|8912.2|8910.9|8905.1|8903.8|608
1675788600000|2023-02-07 16:50:00|8905.8|8904.9|8909.5|8908|8909.9|8908.8|8904.7|8903.6|486
1675788900000|2023-02-07 16:55:00|8909.6|8908.1|8912.6|8911.1|8913.5|8912.6|8908.6|8907.2|426
1675789200000|2023-02-07 17:00:00|8912.5|8911|8908.2|8907.3|8912.7|8911.8|8908.2|8907.1|389
1675789500000|2023-02-07 17:05:00|8908.1|8907.2|8908.3|8907.4|8910|8909.1|8907.6|8906.5|382
1675789800000|2023-02-07 17:10:00|8908.2|8907.3|8908|8907.1|8908.9|8908|8906.7|8905.3|347
1675790100000|2023-02-07 17:15:00|8907.8|8906.9|8911.1|8910.2|8911.1|8910.2|8907.3|8906.1|229
1675790400000|2023-02-07 17:20:00|8911|8910.1|8913|8912.1|8913.9|8913|8910.6|8909.3|263
1675790700000|2023-02-07 17:25:00|8913.1|8912.2|8910.5|8909.6|8913.1|8912.2|8910|8908.8|272
1675791000000|2023-02-07 17:30:00|8910.6|8909.7|8911.6|8910.1|8911.8|8910.5|8908.4|8907.5|385
1675791300000|2023-02-07 17:35:00|8911.7|8910.2|8908.8|8907.3|8912.4|8911.1|8908.3|8907.2|294
1675791600000|2023-02-07 17:40:00|8908.3|8907.4|8908.7|8906.3|8910.6|8908.8|8907.1|8905.5|749
1675791900000|2023-02-07 17:45:00|8908.9|8906.4|8904.2|8902.7|8908.9|8907.1|8903.5|8902|954
1675792200000|2023-02-07 17:50:00|8903.8|8902.9|8906.9|8905.4|8908.6|8907.1|8902.8|8901.7|871
1675792500000|2023-02-07 17:55:00|8906.8|8905.3|8904.7|8903.2|8906.9|8905.4|8898.3|8897.1|819
1675792800000|2023-02-07 18:00:00|8904.6|8903.1|8905.6|8904.1|8907.7|8906.3|8902.2|8900.7|885
1675793100000|2023-02-07 18:05:00|8905.5|8904|8908.4|8906.9|8910.2|8908.7|8904.7|8903.3|891
1675793400000|2023-02-07 18:10:00|8908.3|8906.8|8909.5|8908|8910.8|8909.3|8907.7|8906.2|864
1675793700000|2023-02-07 18:15:00|8909.7|8908.2|8915.9|8914.4|8916.3|8914.9|8908.3|8906.8|917
1675794000000|2023-02-07 18:20:00|8916.1|8914.6|8917.2|8916.3|8917.3|8916.4|8915.4|8913.9|737
1675794300000|2023-02-07 18:25:00|8917.1|8916.2|8917.1|8916.2|8918.8|8917.9|8915.2|8914.2|614
1675794600000|2023-02-07 18:30:00|8917.2|8916.3|8920.7|8919.8|8921.3|8920.2|8917.1|8916.1|707
1675794900000|2023-02-07 18:35:00|8920.8|8919.9|8916.9|8916|8920.8|8919.9|8916.8|8915.5|662
1675795200000|2023-02-07 18:40:00|8917|8916.1|8915.6|8914.7|8917.3|8916.2|8913.6|8912.5|607
1675795500000|2023-02-07 18:45:00|8915.5|8914.6|8916|8915.1|8918.2|8917.1|8915.3|8914.3|516
1675795800000|2023-02-07 18:50:00|8915.9|8915|8914.4|8912.9|8917|8915.7|8913.7|8912.5|523
1675796100000|2023-02-07 18:55:00|8914.6|8913.1|8912.1|8911.2|8915|8914|8911.3|8910.3|437
1675796400000|2023-02-07 19:00:00|8912|8911.1|8910.5|8909.6|8913.3|8912.3|8910.1|8909.1|435
1675796700000|2023-02-07 19:05:00|8910.4|8909.5|8909.1|8908.2|8911.2|8910.1|8907.7|8906.2|569
1675797000000|2023-02-07 19:10:00|8909.2|8908.3|8906.9|8905.4|8910.4|8909.4|8906.6|8905.4|515
1675797300000|2023-02-07 19:15:00|8906.6|8905.7|8905.6|8904.1|8907.4|8906.2|8903.3|8902.2|514
1675797600000|2023-02-07 19:20:00|8905.7|8904.2|8906.6|8905.1|8907.2|8906.1|8905.2|8904|428
1675797900000|2023-02-07 19:25:00|8906.4|8905.5|8906.5|8905.6|8907.5|8906.3|8905.1|8904.1|447
1675798200000|2023-02-07 19:30:00|8906.3|8905.4|8905.8|8904.9|8908|8907|8904.9|8904|469
1675798500000|2023-02-07 19:35:00|8905.7|8904.8|8905.3|8904.4|8906.4|8905.5|8905.1|8904.1|360
1675798800000|2023-02-07 19:40:00|8905.2|8904.3|8904.8|8903.9|8906.6|8905.7|8904.8|8903.9|375
1675799100000|2023-02-07 19:45:00|8904.9|8904|8906.6|8905.7|8906.7|8905.8|8904.6|8903.7|329
1675799400000|2023-02-07 19:50:00|8906.5|8905.6|8907.8|8906.9|8909|8907.9|8906.4|8905.5|405
1675799700000|2023-02-07 19:55:00|8908|8906.5|8908.2|8907.3|8908.7|8907.8|8906.9|8906|325
1675800000000|2023-02-07 20:00:00|8908.4|8906.9|8908.2|8907.3|8908.5|8907.6|8906.7|8905.7|295
1675800300000|2023-02-07 20:05:00|8908.3|8907.4|8907.9|8907|8908.9|8907.6|8906|8904.8|325
1675800600000|2023-02-07 20:10:00|8907.8|8906.9|8907.2|8906.3|8908|8907|8906.7|8905.6|343
1675800900000|2023-02-07 20:15:00|8907.1|8906.2|8906.7|8905.8|8908.8|8907.9|8906.5|8905.5|398
1675801200000|2023-02-07 20:20:00|8906.5|8905.6|8905.7|8904.2|8907.2|8906.1|8904.2|8903|313
1675801500000|2023-02-07 20:25:00|8905.6|8904.1|8905.8|8904.9|8906.4|8905.2|8904.4|8903.3|288
1675801800000|2023-02-07 20:30:00|8905.7|8904.8|8906.8|8905.9|8907.3|8906.4|8905.5|8904.3|305
1675802100000|2023-02-07 20:35:00|8906.7|8905.8|8909.1|8908.2|8909.4|8908.5|8906.7|8905.8|221
1675802400000|2023-02-07 20:40:00|8909|8908.1|8907.7|8906.8|8909.3|8908.4|8907.6|8906.7|198
1675802700000|2023-02-07 20:45:00|8907.8|8906.9|8905.3|8903.8|8908.4|8907.5|8905|8903.8|268
1675803000000|2023-02-07 20:50:00|8905.1|8904.2|8906.4|8905.5|8907.6|8906.7|8905|8903.7|303
1675803300000|2023-02-07 20:55:00|8906.3|8905.4|8908.7|8907.2|8909.1|8908.1|8906.1|8905.2|286
1675803600000|2023-02-07 21:00:00|8908.8|8907.3|8907.3|8905.8|8909.5|8908.4|8907.1|8905.7|299
1675803900000|2023-02-07 21:05:00|8907.2|8905.7|8907.9|8906.4|8909.2|8907.8|8907|8905.7|186
1675804200000|2023-02-07 21:10:00|8908|8906.5|8907.9|8906.4|8908.4|8907.2|8907.4|8906|139
1675804500000|2023-02-07 21:15:00|8907.6|8906.7|8906|8904.5|8907.9|8906.7|8904.9|8903.7|145
1675804800000|2023-02-07 21:20:00|8905.9|8904.4|8905.9|8904.4|8906.7|8905.3|8905.1|8903.9|124
1675805100000|2023-02-07 21:25:00|8906|8904.5|8906|8904.5|8907.6|8906.2|8904.6|8903.1|137
1675805400000|2023-02-07 21:30:00|8906.1|8904.6|8904.3|8902.8|8906.5|8905|8903|8901.6|166
1675805700000|2023-02-07 21:35:00|8904.4|8902.9|8904.2|8902.7|8904.5|8903.3|8903.1|8902|107
1675806000000|2023-02-07 21:40:00|8904.3|8902.8|8903.7|8902.2|8904.9|8903.7|8903.7|8902.2|97
1675806300000|2023-02-07 21:45:00|8903.6|8902.1|8905|8903.5|8905.1|8903.6|8903.5|8902.1|143
1675806600000|2023-02-07 21:50:00|8905.1|8903.6|8903|8901.5|8905.3|8903.8|8903|8901.5|168
1675806900000|2023-02-07 21:55:00|8902.9|8901.4|8904|8902.5|8906.9|8903.8|8902.8|8900.9|285
1675807200000|2023-02-07 22:00:00|8907.9|8899.3|8909.6|8898.6|8910.9|8899.9|8907.9|8897.2|101
1675807500000|2023-02-07 22:05:00|8909.3|8898.3|8910.9|8899.9|8910.9|8899.9|8908.4|8897.4|94
1675807800000|2023-02-07 22:10:00|8910.7|8899.7|8910.2|8899.2|8911.3|8900.3|8909.2|8898.2|121
1675808100000|2023-02-07 22:15:00|8910.4|8899.4|8910.4|8899.4|8912|8901|8909.4|8898.4|72
1675808400000|2023-02-07 22:20:00|8910.3|8899.3|8911.2|8900.2|8911.5|8900.5|8910.2|8899.2|26
1675808700000|2023-02-07 22:25:00|8911.3|8900.3|8910.9|8899.9|8912|8901|8910.1|8899.1|76
1675809000000|2023-02-07 22:30:00|8911|8900|8907.8|8896.8|8912.1|8901.1|8907.3|8896.6|282
1675809300000|2023-02-07 22:35:00|8907.7|8896.7|8904.7|8898.9|8908.2|8900.3|8903.3|8892.3|328
1675809600000|2023-02-07 22:40:00|8904.6|8899|8905.1|8898.8|8906.1|8900.7|8902.5|8897.7|783
1675809900000|2023-02-07 22:45:00|8904.9|8899.1|8904.1|8899.9|8905.3|8900.2|8903.8|8898.8|1106
1675810200000|2023-02-07 22:50:00|8904.2|8899.7|8905.1|8900.3|8905.5|8901.4|8903.9|8899.5|1224
1675810500000|2023-02-07 22:55:00|8905|8900.1|8907.2|8901.9|8910.6|8902.6|8904.3|8898.2|946
1675810800000|2023-02-07 23:00:00|8908|8901.5|8906|8902.8|8908.8|8903.2|8904|8899.4|237
1675811100000|2023-02-07 23:05:00|8905.4|8903.2|8906|8902.6|8907.6|8904.4|8905.1|8902|306
1675811400000|2023-02-07 23:10:00|8905.6|8903.2|8906.5|8903.9|8908.2|8904.7|8905|8902.1|246
1675811700000|2023-02-07 23:15:00|8906.6|8904|8905.1|8903.6|8906.6|8904.6|8904.7|8902.5|272
1675812000000|2023-02-07 23:20:00|8905|8903.5|8904.9|8903.4|8905.5|8904|8904.9|8903.4|109
1675812300000|2023-02-07 23:25:00|8905|8903.5|8904.4|8902.9|8905.1|8903.5|8903.7|8902.2|149
1675812600000|2023-02-07 23:30:00|8904.3|8902.8|8904.9|8903.4|8905.6|8904.1|8903.9|8902.4|111
1675812900000|2023-02-07 23:35:00|8904.8|8903.3|8904.1|8902.6|8904.9|8903.4|8903.5|8902|105
1675813200000|2023-02-07 23:40:00|8904.2|8902.7|8903.4|8901.9|8904.4|8902.9|8903.3|8901.8|85
1675813500000|2023-02-07 23:45:00|8903.3|8901.8|8901.4|8899.9|8903.8|8902.3|8901|8899.5|154
1675813800000|2023-02-07 23:50:00|8901.3|8899.8|8902.2|8900.7|8902.4|8900.9|8901.3|8899.8|141
1675814100000|2023-02-07 23:55:00|8902.1|8900.6|8902.8|8901.3|8903|8901.3|8901.8|8900.3|137
1675814400000|2023-02-08 00:00:00|8902.9|8901.4|8901.4|8899.9|8902.9|8901.4|8899.8|8898.3|322
1675814700000|2023-02-08 00:05:00|8901.3|8899.8|8902.8|8901.3|8902.9|8901.4|8901.3|8899.8|268
1675815000000|2023-02-08 00:10:00|8902.9|8901.4|8903.1|8901.6|8903.3|8901.8|8902.4|8900.9|167
1675815300000|2023-02-08 00:15:00|8903|8901.5|8902.8|8901.3|8903.6|8902.1|8902.2|8900.7|168
1675815600000|2023-02-08 00:20:00|8902.7|8901.2|8901.6|8900.1|8902.8|8901.3|8901.4|8900|229
1675815900000|2023-02-08 00:25:00|8901.7|8900.2|8901.7|8900.2|8902.4|8900.9|8901.2|8899.7|148
1675816200000|2023-02-08 00:30:00|8901.6|8900.1|8902.4|8900.9|8902.5|8901|8901.4|8899.9|139
1675816500000|2023-02-08 00:35:00|8902|8900.5|8900.7|8899.2|8902.5|8901|8900.7|8899.2|156
1675816800000|2023-02-08 00:40:00|8900.8|8899.3|8901.4|8899.9|8901.5|8900|8900.5|8899|153
1675817100000|2023-02-08 00:45:00|8901.3|8899.8|8902.3|8900.8|8902.5|8901|8901|8899.5|153
1675817400000|2023-02-08 00:50:00|8902.2|8900.7|8903.7|8902.2|8904|8902.5|8901.9|8900.4|143
1675817700000|2023-02-08 00:55:00|8903.5|8902|8902.2|8900.7|8903.7|8902.2|8902.2|8900.7|163
1675818000000|2023-02-08 01:00:00|8902.4|8900.9|8902.5|8901|8903.3|8901.8|8901.5|8900|189
1675818300000|2023-02-08 01:05:00|8902.3|8900.8|8901.9|8900.4|8902.3|8900.8|8901.4|8899.9|124
1675818600000|2023-02-08 01:10:00|8902|8900.5|8903|8901.5|8903.3|8901.8|8901.8|8900.3|121
1675818900000|2023-02-08 01:15:00|8902.9|8901.4|8904.3|8902.8|8905|8903.5|8902.8|8901.3|194
1675819200000|2023-02-08 01:20:00|8904.4|8902.9|8904|8902.5|8905.5|8904|8903.7|8902.2|203
1675819500000|2023-02-08 01:25:00|8904.1|8902.6|8903.6|8902.1|8904.1|8902.6|8903|8901.5|141
1675819800000|2023-02-08 01:30:00|8903.7|8902.2|8903.9|8902.4|8904.8|8903.3|8903.4|8901.9|247
1675820100000|2023-02-08 01:35:00|8903.8|8902.3|8902.7|8901.2|8904|8902.5|8902|8900.5|238
1675820400000|2023-02-08 01:40:00|8902.8|8901.3|8903.1|8901.6|8903.9|8902.4|8902.6|8901.1|204
1675820700000|2023-02-08 01:45:00|8903|8901.5|8903.4|8901.9|8904.2|8902.7|8902.5|8901|249
1675821000000|2023-02-08 01:50:00|8903.5|8902|8905.1|8903.6|8905.1|8903.6|8902.7|8901.2|166
1675821300000|2023-02-08 01:55:00|8904.9|8903.4|8904.5|8903|8905.1|8903.6|8904.4|8902.9|169
1675821600000|2023-02-08 02:00:00|8904.7|8903.2|8903.5|8902|8905.1|8903.6|8903.2|8901.7|161
1675821900000|2023-02-08 02:05:00|8903.6|8902.1|8904.2|8902.7|8904.2|8902.7|8903.3|8901.8|161
1675822200000|2023-02-08 02:10:00|8904.1|8902.6|8905|8903.5|8905.3|8903.8|8904.1|8902.6|174
1675822500000|2023-02-08 02:15:00|8904.9|8903.4|8904.9|8903.4|8905.9|8904.4|8904.7|8903.2|214
1675822800000|2023-02-08 02:20:00|8905|8903.5|8907.7|8906.2|8908.1|8906.6|8904.7|8903.2|187
1675823100000|2023-02-08 02:25:00|8907.5|8906|8908.2|8906.7|8908.4|8906.9|8907.1|8905.6|213
1675823400000|2023-02-08 02:30:00|8908.1|8906.6|8907.4|8905.9|8908.6|8907.1|8906.7|8905.2|184
1675823700000|2023-02-08 02:35:00|8907.5|8906|8907.5|8906|8908.5|8907|8906.5|8905|218
1675824000000|2023-02-08 02:40:00|8907.6|8906.1|8907.9|8906.4|8908.5|8907|8907.1|8905.6|151
1675824300000|2023-02-08 02:45:00|8907.8|8906.3|8906.8|8905.3|8907.8|8906.3|8906.6|8905.1|171
1675824600000|2023-02-08 02:50:00|8906.7|8905.2|8906.6|8905.1|8907.6|8906.1|8906.4|8904.9|179
1675824900000|2023-02-08 02:55:00|8906.7|8905.2|8905.9|8904.4|8907.4|8906|8905.9|8904.4|201
1675825200000|2023-02-08 03:00:00|8905.8|8904.3|8906|8904.5|8906.4|8905|8905.5|8904|142
1675825500000|2023-02-08 03:05:00|8905.9|8904.4|8905.7|8904.2|8906|8904.5|8905.3|8903.8|114
1675825800000|2023-02-08 03:10:00|8905.6|8904.1|8905.9|8904.4|8905.9|8904.4|8905.3|8903.8|115
1675826100000|2023-02-08 03:15:00|8905.8|8904.3|8905|8903.5|8905.9|8904.4|8905|8903.5|101
1675826400000|2023-02-08 03:20:00|8904.9|8903.4|8905.4|8903.9|8905.8|8904.3|8904.6|8903.1|116
1675826700000|2023-02-08 03:25:00|8905.3|8903.8|8904.4|8902.9|8905.4|8903.9|8904.3|8902.8|141
1675827000000|2023-02-08 03:30:00|8904.5|8903|8904.5|8903|8904.6|8903.1|8904.2|8902.7|87
1675827300000|2023-02-08 03:35:00|8904.6|8903.1|8905|8903.5|8905.9|8904.4|8904.5|8903|195
1675827600000|2023-02-08 03:40:00|8904.9|8903.4|8905.2|8903.7|8905.4|8903.9|8904.4|8902.9|221
1675827900000|2023-02-08 03:45:00|8905.3|8903.8|8905.2|8903.7|8905.4|8903.9|8904.3|8902.8|158
1675828200000|2023-02-08 03:50:00|8905.3|8903.8|8904|8902.5|8905.3|8903.8|8903.5|8902|164
1675828500000|2023-02-08 03:55:00|8903.9|8902.4|8903.5|8902|8904.5|8903|8903.5|8902|199
1675828800000|2023-02-08 04:00:00|8904|8902.5|8904.1|8902.6|8905.5|8904|8903.6|8902.1|231
1675829100000|2023-02-08 04:05:00|8904.2|8902.7|8904.3|8902.8|8904.8|8903.3|8903.6|8902.1|139
1675829400000|2023-02-08 04:10:00|8904.2|8902.7|8904.1|8902.6|8905.1|8903.6|8904|8902.5|148
1675829700000|2023-02-08 04:15:00|8904|8902.5|8904.4|8902.9|8904.6|8903.1|8903.7|8902.2|120
1675830000000|2023-02-08 04:20:00|8904.3|8902.8|8903.8|8902.3|8904.8|8903.3|8903.6|8902.1|159
1675830300000|2023-02-08 04:25:00|8903.7|8902.2|8904.3|8902.8|8904.6|8903.1|8903.6|8902.1|142
1675830600000|2023-02-08 04:30:00|8904.4|8902.9|8905.5|8904|8905.8|8904.3|8904.4|8902.9|148
1675830900000|2023-02-08 04:35:00|8905.4|8903.9|8905.7|8904.2|8905.9|8904.4|8905.4|8903.9|99
1675831200000|2023-02-08 04:40:00|8905.8|8904.3|8905.6|8904.1|8905.9|8904.4|8905.5|8904|119
1675831500000|2023-02-08 04:45:00|8905.2|8904.3|8906|8904.5|8906.2|8905.1|8905.2|8904.1|95
1675831800000|2023-02-08 04:50:00|8906.1|8904.6|8905.6|8904.1|8906.1|8904.9|8905.2|8903.9|104
1675832100000|2023-02-08 04:55:00|8905.5|8904|8904.5|8903|8905.8|8904.4|8904.5|8903|132
1675832400000|2023-02-08 05:00:00|8904.6|8903.1|8905.7|8904.2|8906.1|8904.9|8904.6|8903.1|184
1675832700000|2023-02-08 05:05:00|8905.8|8904.3|8905.9|8904.4|8906.2|8904.8|8905.3|8903.8|131
1675833000000|2023-02-08 05:10:00|8906|8904.5|8905.7|8904.2|8906.1|8905|8905.4|8904.1|130
1675833300000|2023-02-08 05:15:00|8905.6|8904.1|8905.2|8903.7|8905.7|8904.2|8904.6|8903.1|206
1675833600000|2023-02-08 05:20:00|8905.3|8903.8|8905.5|8904|8906|8904.5|8905.2|8903.7|77
1675833900000|2023-02-08 05:25:00|8905.6|8904.1|8905.9|8904.4|8905.9|8904.4|8905.3|8903.8|124
1675834200000|2023-02-08 05:30:00|8905.8|8904.3|8905.7|8904.2|8907|8905.7|8905.6|8904.1|137
1675834500000|2023-02-08 05:35:00|8905.8|8904.3|8906.8|8905.9|8907.7|8906.2|8905.7|8904.2|119
1675834800000|2023-02-08 05:40:00|8907.1|8905.6|8905.6|8904.1|8907.3|8905.8|8905.5|8904|100
1675835100000|2023-02-08 05:45:00|8905.4|8903.9|8905.5|8904|8906.1|8904.6|8905|8903.5|169
1675835400000|2023-02-08 05:50:00|8905.3|8903.8|8906.5|8905|8906.6|8905.2|8904.8|8903.5|167
1675835700000|2023-02-08 05:55:00|8906.6|8905.1|8905.8|8904.3|8906.7|8905.2|8905.7|8904.2|136
1675836000000|2023-02-08 06:00:00|8905.7|8904.2|8905.5|8904|8906.8|8905.3|8904.9|8903.4|215
1675836300000|2023-02-08 06:05:00|8905.4|8903.9|8906.6|8905.1|8907.1|8905.6|8905.4|8903.9|198
1675836600000|2023-02-08 06:10:00|8906|8904.5|8908.6|8907.1|8909.3|8907.8|8906|8904.5|245
1675836900000|2023-02-08 06:15:00|8908.4|8906.9|8909.9|8908.4|8910.3|8908.8|8908.2|8906.7|224
1675837200000|2023-02-08 06:20:00|8910|8908.5|8911.2|8909.7|8911.5|8910|8909.5|8908|209
1675837500000|2023-02-08 06:25:00|8911.3|8909.8|8910.7|8909.2|8911.7|8910.2|8910.2|8908.7|180
1675837800000|2023-02-08 06:30:00|8910.6|8909.1|8910.3|8908.8|8911|8909.5|8909.8|8908.3|200
1675838100000|2023-02-08 06:35:00|8910.2|8908.7|8910.5|8909|8910.9|8909.4|8910.2|8908.7|144
1675838400000|2023-02-08 06:40:00|8910.6|8909.1|8908.6|8907.1|8911.4|8909.9|8908.1|8906.6|209
1675838700000|2023-02-08 06:45:00|8908.5|8907|8908.7|8907.2|8909|8907.5|8907.8|8906.3|190
1675839000000|2023-02-08 06:50:00|8908.6|8907.1|8907.6|8906.1|8909|8907.5|8906.6|8905.1|197
1675839300000|2023-02-08 06:55:00|8907.7|8906.2|8905.5|8904|8908.4|8906.9|8905.4|8904|287
1675839600000|2023-02-08 07:00:00|8905.4|8903.9|8911|8909.5|8911.1|8909.6|8905.4|8903.9|393
1675839900000|2023-02-08 07:05:00|8910.9|8909.4|8909.7|8908.2|8911.2|8909.7|8908.6|8907.1|322
1675840200000|2023-02-08 07:10:00|8909.8|8908.3|8909.7|8908.2|8910.6|8909.1|8908.8|8907.3|327
1675840500000|2023-02-08 07:15:00|8909.8|8908.3|8909.1|8907.6|8910.7|8909.4|8908|8906.5|231
1675840800000|2023-02-08 07:20:00|8909|8907.5|8905.8|8904.3|8909.7|8908.2|8905.4|8904.1|348
1675841100000|2023-02-08 07:25:00|8905.9|8904.4|8903.4|8902.5|8905.9|8904.5|8902.2|8900.9|376
1675841400000|2023-02-08 07:30:00|8903.5|8902.6|8904.5|8903|8906.7|8905.2|8903.1|8901.7|320
1675841700000|2023-02-08 07:35:00|8904.4|8902.9|8903.8|8902.3|8905.7|8904.2|8903.8|8902.3|300
1675842000000|2023-02-08 07:40:00|8903.9|8902.4|8901.9|8900.4|8904.3|8903|8901.1|8899.9|358
1675842300000|2023-02-08 07:45:00|8901.8|8900.3|8893.7|8892.2|8902.8|8901.7|8893.2|8892.1|535
1675842600000|2023-02-08 07:50:00|8893.8|8892.3|8893.3|8891.8|8894.1|8892.7|8890.6|8889.3|482
1675842900000|2023-02-08 07:55:00|8893.7|8892.2|8892.7|8891.2|8893.9|8892.4|8887.9|8886.6|607
1675843200000|2023-02-08 08:00:00|8892.8|8891.3|8894.5|8893|8894.8|8893.6|8886.3|8884.8|695
1675843500000|2023-02-08 08:05:00|8894.2|8893.3|8894|8892.5|8899.2|8898.1|8891.4|8890.1|655
1675843800000|2023-02-08 08:10:00|8893.9|8892.4|8889|8887.5|8894.9|8893.7|8887.3|8885.9|514
1675844100000|2023-02-08 08:15:00|8889.1|8887.6|8892.1|8890.6|8892.9|8891.6|8888.4|8886.9|568
1675844400000|2023-02-08 08:20:00|8892|8890.5|8890.9|8889.4|8892.2|8891|8888.6|8887.3|552
1675844700000|2023-02-08 08:25:00|8891|8889.5|8890.4|8888.9|8892.3|8891.2|8887|8885.9|445
1675845000000|2023-02-08 08:30:00|8890.5|8889|8891.6|8890.1|8894.2|8893.2|8889.8|8888.6|523
1675845300000|2023-02-08 08:35:00|8891.5|8890|8891.3|8889.8|8894.2|8893.1|8890.4|8889.1|521
1675845600000|2023-02-08 08:40:00|8891|8889.5|8888.7|8887.8|8891.5|8890|8887|8885.8|442
1675845900000|2023-02-08 08:45:00|8889|8887.5|8893.4|8891.9|8893.7|8892.4|8888.2|8887.1|477
1675846200000|2023-02-08 08:50:00|8893.3|8892.4|8896|8894.5|8897|8895.5|8892.6|8891.2|397
1675846500000|2023-02-08 08:55:00|8896.1|8894.6|8896.8|8895.3|8898.3|8896.9|8893.5|8892|391
1675846800000|2023-02-08 09:00:00|8896.3|8894.8|8893.9|8892.4|8897.2|8895.7|8893.2|8892|479
1675847100000|2023-02-08 09:05:00|8894|8892.5|8890.6|8889.7|8894.5|8893.1|8890.6|8889.5|366
1675847400000|2023-02-08 09:10:00|8890.7|8889.8|8887.9|8886.4|8892.2|8890.7|8887.4|8885.9|358
1675847700000|2023-02-08 09:15:00|8887.8|8886.3|8892.9|8891.4|8893.3|8892.1|8886.6|8885.4|404
1675848000000|2023-02-08 09:20:00|8892.8|8891.3|8892.7|8891.2|8894.6|8893.4|8891.4|8890.4|344
1675848300000|2023-02-08 09:25:00|8892.6|8891.1|8891.8|8890.3|8893.8|8892.5|8891.3|8889.9|382
1675848600000|2023-02-08 09:30:00|8892.1|8890.6|8888.6|8887.1|8894.2|8892.9|8887.9|8886.6|391
1675848900000|2023-02-08 09:35:00|8888.7|8887.2|8886.6|8885.1|8888.8|8887.8|8885.7|8884.5|342
1675849200000|2023-02-08 09:40:00|8886.5|8885|8886.8|8885.3|8888.4|8887.2|8885.4|8884.2|271
1675849500000|2023-02-08 09:45:00|8886.9|8885.4|8883.2|8882.3|8887|8886.1|8882.9|8881.5|352
1675849800000|2023-02-08 09:50:00|8883.1|8882.2|8885.5|8884.6|8886|8884.9|8882|8881.1|345
1675850100000|2023-02-08 09:55:00|8885.6|8884.7|8885.4|8883.9|8887.7|8886.7|8883.2|8882|411
1675850400000|2023-02-08 10:00:00|8885.3|8883.8|8887.2|8886.3|8888.5|8887.4|8884.6|8883.4|382
1675850700000|2023-02-08 10:05:00|8887.1|8886.2|8891.5|8890.6|8892.1|8891|8887|8885.6|380
1675851000000|2023-02-08 10:10:00|8891.6|8890.7|8884.6|8883.7|8892.3|8891.4|8884.4|8883|380
1675851300000|2023-02-08 10:15:00|8884.7|8883.8|8885.5|8884|8887.7|8886.6|8883.9|8882.6|355
1675851600000|2023-02-08 10:20:00|8885.6|8884.1|8887.3|8885.8|8887.7|8886.7|8884.5|8883.1|323
1675851900000|2023-02-08 10:25:00|8887.4|8885.9|8891.1|8890.2|8891.1|8890.2|8886.2|8885.3|341
1675852200000|2023-02-08 10:30:00|8891.2|8890.3|8889.6|8888.1|8891.7|8890.8|8888.6|8887.5|321
1675852500000|2023-02-08 10:35:00|8889.5|8888|8886.4|8885.5|8891.5|8890.3|8886.3|8885|398
1675852800000|2023-02-08 10:40:00|8886.7|8885.2|8889.4|8887.9|8889.4|8888.3|8885.5|8884.1|379
1675853100000|2023-02-08 10:45:00|8889.5|8888|8888.6|8887.1|8890.7|8889.6|8887.1|8886|323
1675853400000|2023-02-08 10:50:00|8888.7|8887.2|8888.8|8887.3|8890.3|8888.9|8886.7|8885.6|390
1675853700000|2023-02-08 10:55:00|8888.9|8887.4|8886.5|8885|8889.1|8887.9|8885.2|8884.1|330
1675854000000|2023-02-08 11:00:00|8886.4|8884.9|8886.7|8885.8|8889|8888.1|8885.4|8884.1|346
1675854300000|2023-02-08 11:05:00|8886.6|8885.7|8887.1|8885.6|8887.3|8886.2|8884.6|8883.3|257
1675854600000|2023-02-08 11:10:00|8886.9|8886|8886.9|8886|8887.7|8886.6|8885.6|8884.5|272
1675854900000|2023-02-08 11:15:00|8887.1|8885.6|8882.7|8881.2|8887.3|8885.9|8882.4|8880.9|301
1675855200000|2023-02-08 11:20:00|8882.6|8881.1|8879|8878.1|8883.3|8881.9|8877.6|8876.7|301
1675855500000|2023-02-08 11:25:00|8878.9|8878|8878|8877.1|8881.6|8880.7|8877.6|8876.6|354
1675855800000|2023-02-08 11:30:00|8878.1|8877.2|8878.6|8877.7|8879.1|8878.1|8877.5|8876.5|284
1675856100000|2023-02-08 11:35:00|8878.7|8877.8|8882.1|8881.2|8882.6|8881.3|8878.3|8877.3|297
1675856400000|2023-02-08 11:40:00|8881.9|8881|8883.2|8881.7|8885.1|8884.2|8881.1|8879.9|285
1675856700000|2023-02-08 11:45:00|8882.8|8881.9|8880.7|8879.2|8883.6|8882.4|8878.4|8877|393
1675857000000|2023-02-08 11:50:00|8880.6|8879.1|8883.1|8881.6|8883.8|8882.8|8880.3|8879.1|282
1675857300000|2023-02-08 11:55:00|8883|8881.5|8878.2|8876.7|8883.4|8882|8877.6|8876.4|351
1675857600000|2023-02-08 12:00:00|8878.3|8876.8|8881|8880.1|8881.2|8880.1|8877.9|8876.7|272
1675857900000|2023-02-08 12:05:00|8880.9|8880|8879|8877.5|8882.4|8881.2|8878.7|8877.5|301
1675858200000|2023-02-08 12:10:00|8879.2|8877.7|8877.5|8876.6|8881.5|8880|8877.1|8876.2|215
1675858500000|2023-02-08 12:15:00|8877.4|8876.5|8881.9|8880.4|8883.6|8882.2|8877.3|8876.4|348
1675858800000|2023-02-08 12:20:00|8881.8|8880.3|8878.8|8877.9|8881.8|8880.3|8878.5|8877.6|278
1675859100000|2023-02-08 12:25:00|8878.7|8877.8|8881.3|8879.8|8881.4|8880.2|8878.6|8877.7|209
1675859400000|2023-02-08 12:30:00|8881.2|8879.7|8879.8|8878.9|8881.5|8880.4|8877.1|8876|315
1675859700000|2023-02-08 12:35:00|8879.9|8879|8878.2|8876.7|8880.7|8879.8|8877.6|8876.3|302
1675860000000|2023-02-08 12:40:00|8878|8877.1|8882|8880.5|8882.3|8881.1|8877.4|8876.3|301
1675860300000|2023-02-08 12:45:00|8882.1|8880.6|8882.7|8881.2|8884.5|8883.6|8881.8|8880.6|277
1675860600000|2023-02-08 12:50:00|8882.8|8881.3|8884.4|8883.5|8884.9|8884|8882|8880.8|388
1675860900000|2023-02-08 12:55:00|8884.3|8883.4|8880.2|8878.7|8885.2|8883.9|8879.7|8878.7|409
1675861200000|2023-02-08 13:00:00|8880.3|8878.8|8877.4|8875.9|8880.9|8880|8875.3|8874.2|393
1675861500000|2023-02-08 13:05:00|8877.3|8875.8|8878|8876.5|8878.5|8877.5|8876.2|8874.8|348
1675861800000|2023-02-08 13:10:00|8877.6|8876.7|8880.2|8879.3|8880.8|8879.9|8877.5|8876.6|308
1675862100000|2023-02-08 13:15:00|8880.3|8879.4|8880|8879.1|8880.8|8879.7|8877.8|8876.7|323
1675862400000|2023-02-08 13:20:00|8879.7|8878.8|8881.6|8880.7|8882.1|8880.9|8877.2|8876.1|381
1675862700000|2023-02-08 13:25:00|8881.7|8880.8|8881.9|8881|8883|8882.1|8880.1|8878.8|433
1675863000000|2023-02-08 13:30:00|8882|8881.1|8880|8879.1|8882.3|8881.4|8879.7|8878.3|357
1675863300000|2023-02-08 13:35:00|8880.1|8879.2|8881.1|8880.2|8882.4|8881.4|8880.1|8879|330
1675863600000|2023-02-08 13:40:00|8881.3|8880.4|8883.3|8882.4|8884.5|8883.1|8881.1|8880.2|313
1675863900000|2023-02-08 13:45:00|8883.4|8882.5|8886.1|8885.2|8886.4|8885.4|8883.4|8882.3|325
1675864200000|2023-02-08 13:50:00|8886.4|8884.9|8883.1|8882.2|8886.8|8885.9|8882.5|8881.6|323
1675864500000|2023-02-08 13:55:00|8883.3|8882.4|8881.6|8880.7|8883.7|8882.8|8881.6|8880.7|294
1675864800000|2023-02-08 14:00:00|8881.7|8880.8|8883.5|8882.6|8883.8|8882.8|8881.6|8880.4|371
1675865100000|2023-02-08 14:05:00|8883.4|8882.5|8882.2|8881.3|8883.7|8882.8|8882.1|8880.9|257
1675865400000|2023-02-08 14:10:00|8882|8881.1|8883.4|8882.5|8883.5|8882.6|8881.2|8880.3|270
1675865700000|2023-02-08 14:15:00|8883.5|8882.6|8883.9|8883|8884.3|8883.4|8882.1|8880.9|264
1675866000000|2023-02-08 14:20:00|8883.8|8882.9|8882.5|8881|8884.2|8883.3|8882.1|8880.8|344
1675866300000|2023-02-08 14:25:00|8882.4|8880.9|8881.8|8880.3|8883.8|8882.8|8881.4|8880.3|428
1675866600000|2023-02-08 14:30:00|8882|8880.5|8883.8|8882.9|8884.3|8883.3|8881.1|8880|495
1675866900000|2023-02-08 14:35:00|8884.1|8883.2|8883.9|8882.4|8884.6|8883.4|8881.9|8880.7|337
1675867200000|2023-02-08 14:40:00|8884|8882.5|8883.4|8881.9|8885|8883.9|8882.4|8881.1|376
1675867500000|2023-02-08 14:45:00|8883.3|8881.8|8884.9|8883.4|8885.3|8884.3|8882.2|8881.3|381
1675867800000|2023-02-08 14:50:00|8885|8884.1|8888.5|8887.6|8888.9|8887.9|8884.3|8883.3|494
1675868100000|2023-02-08 14:55:00|8888.4|8887.5|8887.8|8886.3|8890.2|8889.3|8886|8884.9|451
1675868400000|2023-02-08 15:00:00|8887.6|8886.7|8889.1|8887.6|8890.2|8889.3|8886.8|8885.8|563
1675868700000|2023-02-08 15:05:00|8888.7|8887.8|8889.5|8888.6|8889.7|8888.8|8887.5|8886.5|439
1675869000000|2023-02-08 15:10:00|8889.7|8888.8|8893.8|8892.9|8894.6|8893.7|8889.3|8888.4|453
1675869300000|2023-02-08 15:15:00|8893.7|8892.8|8890.5|8889.6|8894.7|8893.8|8890.5|8889.4|508
1675869600000|2023-02-08 15:20:00|8890.4|8889.5|8892.1|8890.6|8892.6|8891.5|8889.7|8888.8|431
1675869900000|2023-02-08 15:25:00|8892|8890.5|8887.8|8886.9|8892.1|8890.8|8887.5|8886.6|397
1675870200000|2023-02-08 15:30:00|8888|8887.1|8886.7|8885.8|8889.5|8888.6|8885.8|8884.9|441
1675870500000|2023-02-08 15:35:00|8886.9|8886|8884.9|8884|8887|8886|8884.3|8883.3|349
1675870800000|2023-02-08 15:40:00|8885|8884.1|8889.7|8888.8|8891.1|8890.1|8884.8|8883.9|416
1675871100000|2023-02-08 15:45:00|8889.6|8888.7|8887|8886.1|8889.9|8889|8886.5|8885.4|378
1675871400000|2023-02-08 15:50:00|8887.1|8886.2|8883.7|8882.8|8887.4|8886.5|8882.4|8881.5|434
1675871700000|2023-02-08 15:55:00|8883.9|8883|8879.5|8878.6|8884.1|8883.2|8877|8876.1|494
1675872000000|2023-02-08 16:00:00|8879.4|8878.5|8882.3|8881.4|8884.2|8883.3|8878.9|8878|491
1675872300000|2023-02-08 16:05:00|8882.4|8881.5|8884.6|8883.7|8885.4|8884.5|8882|8880.9|376
1675872600000|2023-02-08 16:10:00|8884.5|8883.6|8883|8882.1|8885.9|8885|8882.4|8881.5|327
1675872900000|2023-02-08 16:15:00|8882.9|8882|8884.5|8883.6|8884.5|8883.6|8880.6|8879.5|382
1675873200000|2023-02-08 16:20:00|8884.4|8883.5|8886.5|8885.6|8887.4|8886.3|8883.5|8882.3|367
1675873500000|2023-02-08 16:25:00|8886.6|8885.7|8885.2|8883.7|8887.8|8886.5|8883.6|8882.5|400
1675873800000|2023-02-08 16:30:00|8885.1|8883.6|8885.1|8883.6|8885.6|8884.4|8883|8881.7|433
1675874100000|2023-02-08 16:35:00|8885|8883.5|8881|8880.1|8886|8884.9|8878.6|8877.7|424
1675874400000|2023-02-08 16:40:00|8881.1|8880.2|8884.4|8883.5|8885.5|8884.3|8881|8879.8|463
1675874700000|2023-02-08 16:45:00|8884.5|8883.6|8882.7|8881.8|8885|8884|8881.9|8880.6|333
1675875000000|2023-02-08 16:50:00|8882.6|8881.7|8878.8|8877.9|8883|8881.9|8878.7|8877.8|408
1675875300000|2023-02-08 16:55:00|8878.9|8878|8877.7|8876.8|8878.9|8878|8876.9|8876|287
1675875600000|2023-02-08 17:00:00|8877.8|8876.9|8879.3|8878.4|8879.7|8878.8|8877|8876.1|314
1675875900000|2023-02-08 17:05:00|8879.4|8878.5|8879.3|8878.4|8880.2|8879.3|8879.2|8878.3|239
1675876200000|2023-02-08 17:10:00|8879.4|8878.5|8879.3|8878.4|8879.6|8878.7|8877.7|8876.8|235
1675876500000|2023-02-08 17:15:00|8879.2|8878.3|8878.9|8878|8879.6|8878.7|8877|8876.1|251
1675876800000|2023-02-08 17:20:00|8879|8878.1|8878.9|8878|8880|8878.8|8878.1|8877.1|271
1675877100000|2023-02-08 17:25:00|8878.8|8877.9|8879.4|8878.5|8880.6|8879.7|8878.2|8877.3|268
1675877400000|2023-02-08 17:30:00|8879.5|8878.6|8878.2|8877.3|8879.6|8878.7|8877.7|8876.7|261
1675877700000|2023-02-08 17:35:00|8878.1|8877.2|8880.1|8879.2|8880.2|8879.3|8877.9|8877|291
1675878000000|2023-02-08 17:40:00|8880.2|8879.3|8878.5|8877.6|8880.9|8880|8878.3|8877.4|248
1675878300000|2023-02-08 17:45:00|8878.4|8877.5|8878.8|8877.9|8881.5|8880.6|8878|8877.1|255
1675878600000|2023-02-08 17:50:00|8878.6|8877.7|8880.2|8879.3|8880.6|8879.4|8878.6|8877.3|278
1675878900000|2023-02-08 17:55:00|8880.1|8879.2|8878.9|8878|8880.8|8879.9|8878.6|8877.7|214
1675879200000|2023-02-08 18:00:00|8878.8|8877.9|8879|8878.1|8879.6|8878.7|8878.2|8876.9|415
1675879500000|2023-02-08 18:05:00|8879.1|8878.2|8880|8879.1|8880.4|8879.5|8878.8|8877.9|399
1675879800000|2023-02-08 18:10:00|8879.9|8879|8880.6|8879.7|8880.8|8879.8|8879.2|8878.3|316
1675880100000|2023-02-08 18:15:00|8880.5|8879.6|8884.7|8883.8|8884.7|8883.8|8880.4|8879.5|261
1675880400000|2023-02-08 18:20:00|8884.8|8883.9|8883.1|8882.2|8885.1|8884.1|8883|8882.1|231
1675880700000|2023-02-08 18:25:00|8883|8882.1|8883.7|8882.8|8884.3|8883.4|8882.5|8881.6|222
1675881000000|2023-02-08 18:30:00|8883.6|8882.7|8880.9|8880|8883.7|8882.8|8880.5|8879.6|325
1675881300000|2023-02-08 18:35:00|8880.8|8879.9|8881.7|8880.2|8881.9|8881|8879.9|8879|238
1675881600000|2023-02-08 18:40:00|8881.5|8880|8880.5|8879.6|8881.5|8880.4|8878.6|8877.7|274
1675881900000|2023-02-08 18:45:00|8880.6|8879.7|8881.3|8880.4|8881.8|8880.9|8880.2|8879.3|246
1675882200000|2023-02-08 18:50:00|8881.4|8880.5|8881.5|8880.6|8881.7|8880.8|8880.9|8880|231
1675882500000|2023-02-08 18:55:00|8881.1|8880.2|8881.2|8880.3|8882.2|8881.3|8880.7|8879.8|261
1675882800000|2023-02-08 19:00:00|8881.3|8880.4|8881.7|8880.8|8882.1|8881.2|8880.9|8880|228
1675883100000|2023-02-08 19:05:00|8881.5|8880.6|8881.5|8880.6|8882|8881.1|8881|8880.1|215
1675883400000|2023-02-08 19:10:00|8881.4|8880.5|8882.9|8882|8883|8882.1|8881.1|8880.2|248
1675883700000|2023-02-08 19:15:00|8882.8|8881.9|8882.9|8882|8883.1|8882.2|8881.7|8880.8|236
1675884000000|2023-02-08 19:20:00|8883|8882.1|8881.6|8880.7|8883.1|8882.2|8880.6|8879.7|225
1675884300000|2023-02-08 19:25:00|8881.5|8880.6|8881.3|8880.4|8882.1|8881.2|8880.7|8879.8|187
1675884600000|2023-02-08 19:30:00|8881.2|8880.3|8882.5|8881|8882.9|8881.9|8881.2|8880.3|286
1675884900000|2023-02-08 19:35:00|8882.2|8881.3|8881.9|8881|8883.2|8882|8881.6|8880.7|225
1675885200000|2023-02-08 19:40:00|8881.8|8880.9|8882.9|8882|8883.5|8882.5|8881.1|8880.2|279
1675885500000|2023-02-08 19:45:00|8883|8882.1|8883.8|8882.9|8884.3|8883.4|8882.7|8881.8|230
1675885800000|2023-02-08 19:50:00|8883.9|8883|8883.1|8882.2|8884.4|8883.5|8882.4|8881.4|209
1675886100000|2023-02-08 19:55:00|8883|8882.1|8883.6|8882.7|8884.5|8883.6|8882.5|8881.6|239
1675886400000|2023-02-08 20:00:00|8883.7|8882.8|8883.2|8882.3|8885|8884.1|8883|8882|233
1675886700000|2023-02-08 20:05:00|8883.3|8882.4|8882.2|8881.3|8883.3|8882.4|8881.5|8880.6|198
1675887000000|2023-02-08 20:10:00|8882.3|8881.4|8881.5|8880.6|8882.7|8881.8|8881.2|8880.3|238
1675887300000|2023-02-08 20:15:00|8881.6|8880.7|8882.5|8881.6|8882.9|8882|8880.8|8879.8|246
1675887600000|2023-02-08 20:20:00|8882.4|8881.5|8881.3|8880.4|8882.4|8881.5|8880.6|8879.7|259
1675887900000|2023-02-08 20:25:00|8881.2|8880.3|8880.7|8879.8|8881.3|8880.4|8879.8|8878.9|181
1675888200000|2023-02-08 20:30:00|8880.8|8879.9|8880.8|8879.9|8882|8881|8880.1|8879.2|253
1675888500000|2023-02-08 20:35:00|8880.7|8879.8|8879.2|8877.7|8881|8880|8878|8877|240
1675888800000|2023-02-08 20:40:00|8878.8|8877.9|8878.4|8877.5|8878.9|8878|8877|8876.1|211
1675889100000|2023-02-08 20:45:00|8878.3|8877.4|8877.5|8876.6|8879|8878.1|8877.2|8876.2|181
1675889400000|2023-02-08 20:50:00|8877.4|8876.5|8877.6|8876.7|8878.2|8877.3|8876.4|8875.5|246
1675889700000|2023-02-08 20:55:00|8877.7|8876.8|8877.9|8877|8878|8877.1|8876.5|8875.6|227
1675890000000|2023-02-08 21:00:00|8878|8877.1|8880.4|8878.9|8880.4|8879.3|8878|8877.1|225
1675890300000|2023-02-08 21:05:00|8880.1|8879.2|8879.9|8878.4|8880.5|8879.6|8879.6|8878.4|106
1675890600000|2023-02-08 21:10:00|8879.6|8878.7|8878.5|8877.6|8880.3|8879|8878.4|8877.3|127
1675890900000|2023-02-08 21:15:00|8878.7|8877.8|8877.7|8876.8|8879|8878|8877|8875.9|113
1675891200000|2023-02-08 21:20:00|8877.6|8876.7|8876.1|8875.2|8877.7|8876.8|8875.7|8874.4|117
1675891500000|2023-02-08 21:25:00|8876|8875.1|8876.2|8874.7|8876.6|8875.1|8875.2|8874.3|150
1675891800000|2023-02-08 21:30:00|8876.3|8874.8|8876.2|8875.3|8876.8|8875.8|8876|8874.5|92
1675892100000|2023-02-08 21:35:00|8876.1|8875.2|8876.1|8874.6|8876.4|8875.3|8875.5|8874.6|76
1675892400000|2023-02-08 21:40:00|8876.2|8874.7|8876.2|8874.7|8876.3|8875.1|8875.4|8874.2|81
1675892700000|2023-02-08 21:45:00|8876.1|8874.6|8877.4|8875.9|8877.4|8876|8875.9|8874.5|88
1675893000000|2023-02-08 21:50:00|8877.8|8876.5|8878|8876.5|8878.8|8877.3|8877.7|8876.2|118
1675893300000|2023-02-08 21:55:00|8878.1|8876.6|8877.4|8874|8878.1|8876.6|8875.8|8872.9|307
1675893600000|2023-02-08 22:00:00|8880.8|8873|8883.2|8872.2|8883.8|8873.4|8880.1|8871|58
1675893900000|2023-02-08 22:05:00|8882.9|8871.9|8881.9|8870.9|8885.9|8874.9|8880.6|8869.6|62
1675894200000|2023-02-08 22:10:00|8880.9|8872.1|8880.2|8871.9|8882.3|8873.2|8879.2|8870.1|109
1675894500000|2023-02-08 22:15:00|8880.4|8871.4|8879.5|8873.2|8881.5|8874.3|8879.3|8871.3|627
1675894800000|2023-02-08 22:20:00|8879.6|8873.3|8879.8|8872.7|8881.8|8874|8879|8870.8|885
1675895100000|2023-02-08 22:25:00|8879.7|8872.2|8882.7|8873|8883.6|8874.5|8878.7|8871.6|876
1675895400000|2023-02-08 22:30:00|8883.2|8872.6|8880.5|8873.8|8884|8875.9|8879|8872.4|885
1675895700000|2023-02-08 22:35:00|8879.5|8874.6|8881.2|8871.4|8883.4|8875.4|8878.7|8869.8|689
1675896000000|2023-02-08 22:40:00|8881|8871.2|8879.2|8870.2|8882.6|8874.5|8878.9|8869.2|463
1675896300000|2023-02-08 22:45:00|8879|8870.6|8878.9|8871.9|8881.3|8873.6|8877.8|8868.6|376
1675896600000|2023-02-08 22:50:00|8879|8872|8879.9|8871.8|8881.5|8874.1|8878.2|8869.8|689
1675896900000|2023-02-08 22:55:00|8880.8|8871.3|8881.4|8870.4|8884.2|8874.4|8878.3|8870.1|811
1675897200000|2023-02-08 23:00:00|8881.5|8870.5|8881.5|8873.8|8885.8|8877|8876.9|8870.5|447
1675897500000|2023-02-08 23:05:00|8876.9|8873.1|8876.9|8873.9|8878.2|8875.1|8876|8872.7|245
1675897800000|2023-02-08 23:10:00|8876.8|8873.8|8875.8|8872.4|8878|8875|8874.7|8871.5|221
1675898100000|2023-02-08 23:15:00|8876.1|8872.2|8873.6|8871|8876.7|8874.3|8873.2|8871|525
1675898400000|2023-02-08 23:20:00|8873.5|8871.1|8876.8|8874.6|8877.3|8874.9|8872.6|8870.5|625
1675898700000|2023-02-08 23:25:00|8877|8874.5|8876.4|8874.9|8878|8876|8876.3|8874.1|429
1675899000000|2023-02-08 23:30:00|8876.6|8875.1|8877.1|8875.6|8877.4|8875.7|8876.4|8874.8|151
1675899300000|2023-02-08 23:35:00|8877.2|8875.7|8877.7|8876.2|8878|8876.5|8877|8875.5|197
1675899600000|2023-02-08 23:40:00|8877.8|8876.3|8877.4|8875.9|8878.4|8876.9|8877.3|8875.8|129
1675899900000|2023-02-08 23:45:00|8877.3|8875.8|8878.2|8876.7|8879.1|8877.4|8876.2|8874.7|130
1675900200000|2023-02-08 23:50:00|8878.1|8876.6|8877.8|8876.3|8878.6|8877|8877.6|8876.1|124
1675900500000|2023-02-08 23:55:00|8877.9|8876.4|8877.9|8876.4|8878.2|8876.7|8877.8|8876.3|135
1675900800000|2023-02-09 00:00:00|8877.8|8876.3|8879.4|8877.9|8879.5|8878|8877.7|8876.2|205
1675901100000|2023-02-09 00:05:00|8879.5|8878|8879.6|8878.1|8880.1|8878.6|8879.2|8877.5|185
1675901400000|2023-02-09 00:10:00|8879.7|8878.2|8879.3|8877.8|8880.2|8878.7|8878.7|8877.2|203
1675901700000|2023-02-09 00:15:00|8879.4|8877.9|8879|8877.5|8879.4|8877.9|8878.3|8876.5|171
1675902000000|2023-02-09 00:20:00|8878.9|8877.4|8878.5|8877|8879.5|8877.8|8877.9|8876.5|231
1675902300000|2023-02-09 00:25:00|8878.4|8876.9|8878.5|8877|8879.1|8877.6|8878.2|8876.7|241
1675902600000|2023-02-09 00:30:00|8878.6|8877.1|8880|8878.5|8880.1|8878.6|8878.4|8876.9|186
1675902900000|2023-02-09 00:35:00|8879.9|8878.4|8880.5|8879|8880.7|8879.2|8879.8|8878.3|175
1675903200000|2023-02-09 00:40:00|8880.3|8878.8|8881.7|8880.2|8881.7|8880.2|8880.3|8878.8|192
1675903500000|2023-02-09 00:45:00|8881.6|8880.1|8881.8|8880.3|8882.5|8881|8880.9|8879.4|184
1675903800000|2023-02-09 00:50:00|8881.7|8880.2|8882.7|8881.2|8882.7|8881.2|8881.2|8879.7|276
1675904100000|2023-02-09 00:55:00|8882.6|8881.1|8883.6|8882.1|8883.9|8882.4|8882.2|8880.7|262
1675904400000|2023-02-09 01:00:00|8883.5|8882|8882.7|8881.2|8884|8882.5|8882.3|8880.8|256
1675904700000|2023-02-09 01:05:00|8882.6|8881.1|8883.8|8882.3|8883.9|8882.4|8882.4|8880.9|226
1675905000000|2023-02-09 01:10:00|8883.7|8882.2|8884.5|8883|8885|8883.5|8883.3|8881.8|285
1675905300000|2023-02-09 01:15:00|8884.4|8882.9|8883|8881.5|8884.9|8883.4|8882.9|8881.4|270
1675905600000|2023-02-09 01:20:00|8882.9|8881.4|8882.8|8881.3|8883.9|8882.4|8882.6|8881.1|227
1675905900000|2023-02-09 01:25:00|8882.7|8881.2|8882.8|8881.3|8883.4|8881.9|8882.4|8880.9|230
1675906200000|2023-02-09 01:30:00|8882.9|8881.4|8883.2|8881.7|8883.7|8882.2|8882.6|8881.1|255
1675906500000|2023-02-09 01:35:00|8883.3|8881.8|8883.6|8882.1|8884.1|8882.6|8882.6|8881.1|256
1675906800000|2023-02-09 01:40:00|8883.7|8882.2|8883.5|8882|8884.3|8882.8|8883.3|8881.8|230
1675907100000|2023-02-09 01:45:00|8883.4|8881.9|8883.7|8882.2|8884|8882.5|8882.8|8881.3|200
1675907400000|2023-02-09 01:50:00|8883.8|8882.3|8882.4|8880.9|8883.9|8882.4|8882.3|8880.8|223
1675907700000|2023-02-09 01:55:00|8882.5|8881|8882.5|8881|8883.6|8882.1|8882|8880.5|257
1675908000000|2023-02-09 02:00:00|8882.4|8880.9|8883|8881.5|8883.3|8881.8|8882.1|8880.6|175
1675908300000|2023-02-09 02:05:00|8882.9|8881.4|8882.3|8880.8|8883.2|8881.8|8882.2|8880.7|244
1675908600000|2023-02-09 02:10:00|8882.2|8880.7|8882.9|8881.4|8883|8881.5|8882.2|8880.7|258
1675908900000|2023-02-09 02:15:00|8882.8|8881.3|8882.5|8881|8883.2|8881.7|8882.1|8880.6|162
1675909200000|2023-02-09 02:20:00|8882.4|8880.9|8883.1|8881.6|8883.1|8881.6|8882.3|8880.8|211
1675909500000|2023-02-09 02:25:00|8883|8881.5|8882.6|8881.1|8883.4|8881.9|8882.5|8881|169
1675909800000|2023-02-09 02:30:00|8882.7|8881.2|8883.8|8882.3|8883.8|8882.3|8882.2|8880.7|214
1675910100000|2023-02-09 02:35:00|8883.9|8882.4|8883.5|8882|8884|8882.5|8883.2|8881.7|210
1675910400000|2023-02-09 02:40:00|8883.4|8881.9|8883.2|8881.7|8884|8882.5|8882.8|8881.3|195
1675910700000|2023-02-09 02:45:00|8883.1|8881.6|8883.1|8881.6|8883.2|8881.7|8882.1|8880.6|164
1675911000000|2023-02-09 02:50:00|8883.2|8881.7|8883.1|8881.6|8883.6|8882.1|8882.9|8881.4|140
1675911300000|2023-02-09 02:55:00|8883.2|8881.7|8883.3|8881.8|8883.6|8882.1|8882.2|8880.7|206
1675911600000|2023-02-09 03:00:00|8883.4|8881.9|8882.8|8881.3|8884.3|8882.8|8882.7|8881.2|153
1675911900000|2023-02-09 03:05:00|8882.7|8881.2|8882.8|8881.3|8882.9|8881.4|8882.2|8880.7|128
1675912200000|2023-02-09 03:10:00|8882.9|8881.4|8882.9|8881.4|8883|8881.5|8882.4|8880.9|198
1675912500000|2023-02-09 03:15:00|8882.8|8881.3|8882.1|8880.6|8883.7|8882.2|8881.6|8880.1|182
1675912800000|2023-02-09 03:20:00|8882.2|8880.7|8881.7|8880.2|8882.9|8881.5|8881.7|8880.2|126
1675913100000|2023-02-09 03:25:00|8881.8|8880.3|8882.8|8881.3|8883.2|8881.7|8881.3|8880.3|146
1675913400000|2023-02-09 03:30:00|8882.9|8881.4|8882.8|8881.3|8883|8881.5|8882.1|8880.6|152
1675913700000|2023-02-09 03:35:00|8882.7|8881.2|8883.8|8882.3|8884|8882.5|8882.1|8880.6|170
1675914000000|2023-02-09 03:40:00|8883.7|8882.2|8883.6|8882.1|8883.8|8882.5|8882.9|8881.4|133
1675914300000|2023-02-09 03:45:00|8883.5|8882|8883.4|8881.9|8883.7|8882.2|8882.9|8881.4|155
1675914600000|2023-02-09 03:50:00|8883.2|8881.7|8883.1|8881.6|8883.5|8882|8882.7|8881.2|141
1675914900000|2023-02-09 03:55:00|8883|8881.5|8882|8880.5|8883.1|8881.6|8882|8880.5|196
1675915200000|2023-02-09 04:00:00|8882.1|8880.6|8882|8880.5|8882.6|8881.1|8881.9|8880.4|140
1675915500000|2023-02-09 04:05:00|8882.1|8880.6|8882.1|8880.6|8882.3|8880.8|8882|8880.5|109
1675915800000|2023-02-09 04:10:00|8882|8880.5|8881.5|8880|8882.4|8880.9|8881.2|8879.7|159
1675916100000|2023-02-09 04:15:00|8881.6|8880.1|8881.9|8880.4|8882.5|8881|8881.5|8880|170
1675916400000|2023-02-09 04:20:00|8882|8880.5|8882|8880.5|8882|8880.5|8881.2|8879.7|161
1675916700000|2023-02-09 04:25:00|8881.9|8880.4|8881.7|8880.2|8882|8880.5|8881.4|8879.9|152
1675917000000|2023-02-09 04:30:00|8881.6|8880.1|8880.9|8879.4|8882.1|8880.6|8880.8|8879.3|197
1675917300000|2023-02-09 04:35:00|8880.8|8879.3|8881.2|8879.7|8881.4|8879.9|8880.6|8879.1|161
1675917600000|2023-02-09 04:40:00|8881.3|8879.8|8880.1|8878.6|8881.4|8879.9|8879.9|8878.4|170
1675917900000|2023-02-09 04:45:00|8880|8878.5|8879.9|8878.4|8880.3|8878.8|8879.3|8877.9|154
1675918200000|2023-02-09 04:50:00|8880|8878.5|8881.1|8879.6|8881.4|8879.9|8879.8|8878.3|127
1675918500000|2023-02-09 04:55:00|8881|8879.5|8880.2|8878.7|8881.2|8879.7|8879.9|8878.4|183
1675918800000|2023-02-09 05:00:00|8880.3|8878.8|8879|8877.5|8880.6|8879.1|8878.8|8877.3|165
1675919100000|2023-02-09 05:05:00|8878.9|8877.4|8880.4|8878.9|8881|8879.5|8878.6|8877.3|151
1675919400000|2023-02-09 05:10:00|8880.5|8879|8880.4|8878.9|8880.6|8879.1|8880|8878.5|121
1675919700000|2023-02-09 05:15:00|8880.6|8879.1|8879.6|8878.1|8881.2|8879.7|8879.2|8877.7|178
1675920000000|2023-02-09 05:20:00|8879.5|8878|8880.8|8879.3|8880.9|8879.3|8879.3|8877.8|110
1675920300000|2023-02-09 05:25:00|8880.9|8879.4|8880.3|8878.8|8881.2|8879.5|8879.4|8877.9|164
1675920600000|2023-02-09 05:30:00|8880.2|8878.7|8880.3|8878.8|8880.6|8879.2|8878.9|8877.4|174
1675920900000|2023-02-09 05:35:00|8880.4|8878.9|8879.5|8878|8880.7|8879.2|8878.9|8877.4|142
1675921200000|2023-02-09 05:40:00|8879.8|8878.3|8879.7|8878.2|8880.3|8878.8|8879.2|8877.7|117
1675921500000|2023-02-09 05:45:00|8879.9|8878.4|8881.1|8879.6|8882.5|8880.6|8878.7|8876.8|501
1675921800000|2023-02-09 05:50:00|8881|8879.5|8882.2|8880.7|8882.6|8880.9|8880.9|8879.4|255
1675922100000|2023-02-09 05:55:00|8882.1|8880.6|8881.5|8880|8882.2|8880.7|8881.1|8879.6|257
1675922400000|2023-02-09 06:00:00|8881.6|8880.1|8881.6|8880.1|8881.9|8880.4|8880.3|8878.8|242
1675922700000|2023-02-09 06:05:00|8881.4|8879.9|8879.4|8877.9|8881.7|8880.2|8879.1|8877.6|259
1675923000000|2023-02-09 06:10:00|8879.3|8877.8|8879.9|8878.4|8880.8|8879.3|8879.2|8877.7|228
1675923300000|2023-02-09 06:15:00|8880|8878.5|8880.8|8879.3|8881.5|8879.7|8879.8|8878.3|234
1675923600000|2023-02-09 06:20:00|8880.7|8879.2|8880.3|8878.8|8881.1|8879.6|8879.9|8878.4|187
1675923900000|2023-02-09 06:25:00|8880.1|8878.6|8878.7|8877.2|8880.7|8879.2|8877.5|8876|242
1675924200000|2023-02-09 06:30:00|8878.6|8877.1|8878.2|8876.7|8879.2|8877.9|8877.7|8876.3|228
1675924500000|2023-02-09 06:35:00|8878.3|8876.8|8877|8875.5|8878.6|8877.1|8876.9|8875.4|186
1675924800000|2023-02-09 06:40:00|8876.9|8875.4|8875.1|8873.6|8877|8875.5|8874.6|8873.4|193
1675925100000|2023-02-09 06:45:00|8875|8873.5|8875.3|8873.8|8875.6|8874.1|8874.9|8873.4|177
1675925400000|2023-02-09 06:50:00|8875.5|8874|8876.5|8875|8877.3|8876|8875.2|8873.7|286
1675925700000|2023-02-09 06:55:00|8876.6|8875.1|8877.9|8876.4|8878.2|8876.4|8876.1|8874.6|244
1675926000000|2023-02-09 07:00:00|8877.7|8876.2|8868.9|8867.4|8878|8876.2|8868.1|8866.8|567
1675926300000|2023-02-09 07:05:00|8869|8867.5|8868.7|8867.2|8869.4|8868.2|8866.1|8864.9|377
1675926600000|2023-02-09 07:10:00|8868.8|8867.3|8868.4|8867.5|8868.9|8867.7|8867.7|8866.4|313
1675926900000|2023-02-09 07:15:00|8868.3|8867.4|8869.8|8868.3|8871|8869.6|8868|8866.8|284
1675927200000|2023-02-09 07:20:00|8869.7|8868.2|8871.3|8870.4|8872.2|8870.9|8869.5|8868|299
1675927500000|2023-02-09 07:25:00|8871.4|8870.5|8871|8869.5|8872.8|8871.3|8870|8868.5|308
1675927800000|2023-02-09 07:30:00|8871.1|8869.6|8872.7|8871.2|8873.8|8872.5|8870.5|8869.4|320
1675928100000|2023-02-09 07:35:00|8872.6|8871.1|8874.1|8872.6|8874.1|8872.6|8872|8870.5|267
1675928400000|2023-02-09 07:40:00|8874|8872.5|8873.8|8872.3|8877.5|8876|8872.9|8871.9|351
1675928700000|2023-02-09 07:45:00|8873.7|8872.2|8873.7|8872.2|8874.8|8873.6|8872.2|8871.3|311
1675929000000|2023-02-09 07:50:00|8873.6|8872.1|8876.7|8875.2|8876.8|8875.4|8873.3|8872.1|305
1675929300000|2023-02-09 07:55:00|8876.5|8875|8874.7|8873.2|8876.9|8875.4|8871.3|8870.3|389
1675929600000|2023-02-09 08:00:00|8874.8|8873.3|8871.3|8869.8|8874.9|8874|8869.9|8868.5|476
1675929900000|2023-02-09 08:05:00|8870.8|8869.9|8874.3|8872.8|8875.8|8874.6|8870.8|8869.9|386
1675930200000|2023-02-09 08:10:00|8874.2|8872.7|8873.5|8872.6|8875.5|8874.3|8869.8|8868.7|429
1675930500000|2023-02-09 08:15:00|8874|8872.5|8871.5|8870|8876|8874.9|8871.5|8870|387
1675930800000|2023-02-09 08:20:00|8871.4|8869.9|8864.9|8863.4|8872.8|8871.3|8864.6|8863.4|471
1675931100000|2023-02-09 08:25:00|8864.5|8863.6|8869.6|8868.1|8870.3|8868.8|8861.8|8860.6|562
1675931400000|2023-02-09 08:30:00|8869.8|8868.3|8871.5|8870|8872.3|8871.1|8868.1|8866.9|503
1675931700000|2023-02-09 08:35:00|8871.4|8869.9|8866.2|8864.7|8874.9|8873.6|8864.8|8863.3|519
1675932000000|2023-02-09 08:40:00|8866.1|8864.6|8871.2|8869.7|8873.2|8871.8|8865.6|8864.3|452
1675932300000|2023-02-09 08:45:00|8871.3|8869.8|8871.3|8869.8|8871.7|8870.2|8868.4|8867|409
1675932600000|2023-02-09 08:50:00|8871.4|8869.9|8871.1|8869.6|8873.2|8871.7|8869.7|8868.3|432
1675932900000|2023-02-09 08:55:00|8871|8869.5|8869.2|8867.7|8872|8870.8|8868.9|8867.7|314
1675933200000|2023-02-09 09:00:00|8869.3|8867.8|8867.8|8866.3|8869.3|8867.8|8865.9|8864.6|309
1675933500000|2023-02-09 09:05:00|8867.7|8866.2|8875.2|8873.7|8875.2|8873.9|8867.7|8866.2|422
1675933800000|2023-02-09 09:10:00|8875.3|8873.8|8873.7|8872.2|8876.5|8875|8873.5|8872.1|445
1675934100000|2023-02-09 09:15:00|8873.6|8872.1|8868.5|8867|8874|8872.5|8868.3|8867|383
1675934400000|2023-02-09 09:20:00|8868.4|8866.9|8869.4|8867.9|8870.7|8869.4|8867.1|8865.9|365
1675934700000|2023-02-09 09:25:00|8869.5|8868|8870.5|8869|8872.1|8871|8868.7|8867.3|336
1675935000000|2023-02-09 09:30:00|8870.6|8869.1|8871.7|8870.8|8873.2|8871.9|8870.1|8868.9|309
1675935300000|2023-02-09 09:35:00|8871.6|8870.7|8867.9|8866.4|8872.2|8871.1|8866.8|8865.5|283
1675935600000|2023-02-09 09:40:00|8867.8|8866.3|8868.2|8866.7|8869.9|8868.8|8867.2|8866|294
1675935900000|2023-02-09 09:45:00|8868.1|8866.6|8867.9|8867|8868.9|8867.8|8867.7|8866.3|250
1675936200000|2023-02-09 09:50:00|8868|8867.1|8873.7|8872.2|8874.2|8873|8867|8865.9|364
1675936500000|2023-02-09 09:55:00|8873.6|8872.1|8866.3|8864.8|8873.6|8872.1|8865.4|8864|465
1675936800000|2023-02-09 10:00:00|8866.4|8864.9|8867.4|8865.9|8870.4|8869.1|8864.5|8863.1|444
1675937100000|2023-02-09 10:05:00|8867.5|8866|8867.7|8866.8|8870.7|8869.2|8866|8865|455
1675937400000|2023-02-09 10:10:00|8867.8|8866.3|8865.3|8863.8|8869.7|8868.5|8865.3|8863.8|430
1675937700000|2023-02-09 10:15:00|8865.2|8863.7|8864.8|8863.9|8866.3|8865|8863.2|8862.1|326
1675938000000|2023-02-09 10:20:00|8865|8863.5|8864.3|8862.8|8865.9|8864.7|8863.4|8862.3|285
1675938300000|2023-02-09 10:25:00|8864.2|8863.3|8866.2|8865.3|8866.5|8865.6|8863.3|8862.1|350
1675938600000|2023-02-09 10:30:00|8866.1|8865.2|8868|8866.5|8868.6|8867.4|8865.7|8864.5|414
1675938900000|2023-02-09 10:35:00|8867.7|8866.2|8867.8|8866.3|8868.9|8867.4|8865.9|8864.4|337
1675939200000|2023-02-09 10:40:00|8867.6|8866.1|8869.9|8869|8870.4|8869.2|8867.5|8866|310
1675939500000|2023-02-09 10:45:00|8869.8|8868.9|8867.4|8865.9|8870.9|8869.7|8866.3|8865.1|407
1675939800000|2023-02-09 10:50:00|8867.5|8866|8863.9|8863|8869.7|8868.2|8862.5|8861.3|424
1675940100000|2023-02-09 10:55:00|8864.1|8862.6|8870.3|8868.8|8872.7|8871.4|8864|8862.5|483
1675940400000|2023-02-09 11:00:00|8870.4|8868.9|8869.8|8868.3|8871.8|8870.5|8867.7|8866.4|433
1675940700000|2023-02-09 11:05:00|8869.9|8868.4|8868.8|8867.3|8872.4|8871.5|8867.1|8865.8|453
1675941000000|2023-02-09 11:10:00|8868.7|8867.2|8867.2|8865.7|8868.7|8867.2|8865.3|8864.4|269
1675941300000|2023-02-09 11:15:00|8867.3|8865.8|8869.9|8868.4|8870.5|8869.3|8867.1|8865.8|389
1675941600000|2023-02-09 11:20:00|8870|8868.5|8872.8|8871.9|8874.1|8873.1|8869.7|8868.2|333
1675941900000|2023-02-09 11:25:00|8873.1|8871.6|8871.7|8870.2|8873.4|8872|8871.1|8869.7|277
1675942200000|2023-02-09 11:30:00|8871.6|8870.1|8868.1|8866.6|8871.7|8870.3|8867.5|8866.3|228
1675942500000|2023-02-09 11:35:00|8867.9|8867|8867.3|8866.4|8869.4|8867.9|8866.4|8865.1|262
1675942800000|2023-02-09 11:40:00|8867.4|8866.5|8865|8864.1|8867.5|8866.5|8862.7|8861.8|308
1675943100000|2023-02-09 11:45:00|8865.1|8864.2|8865.2|8864.3|8867.4|8866.2|8864.2|8862.9|326
1675943400000|2023-02-09 11:50:00|8865.3|8864.4|8862.5|8861|8865.5|8864.6|8861.9|8860.8|307
1675943700000|2023-02-09 11:55:00|8862.4|8860.9|8860.9|8860|8864.7|8863.2|8860.6|8859.5|364
1675944000000|2023-02-09 12:00:00|8861|8860.1|8854.5|8853|8861.4|8860.1|8852.5|8851.6|415
1675944300000|2023-02-09 12:05:00|8854.6|8853.1|8856.2|8854.7|8856.6|8855.5|8852.6|8851.3|289
1675944600000|2023-02-09 12:10:00|8856.3|8854.8|8860.3|8859.4|8860.8|8859.4|8856.3|8854.8|295
1675944900000|2023-02-09 12:15:00|8860.2|8859.3|8858.3|8857.4|8861|8859.8|8858.3|8857.4|231
1675945200000|2023-02-09 12:20:00|8858.4|8857.5|8862|8860.5|8862.2|8861|8857.8|8856.7|280
1675945500000|2023-02-09 12:25:00|8861.9|8860.4|8860.5|8859|8862.3|8861.1|8860.1|8858.9|323
1675945800000|2023-02-09 12:30:00|8860.2|8859.3|8859.2|8857.7|8861.2|8859.9|8858.9|8857.6|263
1675946100000|2023-02-09 12:35:00|8859.1|8857.6|8857.6|8856.7|8859.2|8858.1|8855.8|8854.8|272
1675946400000|2023-02-09 12:40:00|8857.5|8856.6|8855.2|8854.3|8857.6|8856.6|8853.3|8852.2|253
1675946700000|2023-02-09 12:45:00|8855.1|8854.2|8855.6|8854.1|8857.7|8856.6|8851|8850.1|367
1675947000000|2023-02-09 12:50:00|8855.3|8854.4|8854.4|8853.5|8857.6|8856.6|8853.7|8852.7|319
1675947300000|2023-02-09 12:55:00|8854.5|8853|8856.5|8855|8856.6|8855.4|8852.7|8851.7|316
1675947600000|2023-02-09 13:00:00|8856.3|8854.8|8857.2|8856.3|8857.5|8856.5|8852.4|8851.5|342
1675947900000|2023-02-09 13:05:00|8857|8856.1|8856|8854.5|8857|8856.1|8853.3|8852.4|400
1675948200000|2023-02-09 13:10:00|8856.1|8854.6|8851.6|8850.7|8856.1|8854.8|8851.6|8850.6|291
1675948500000|2023-02-09 13:15:00|8851.7|8850.8|8854.4|8853.5|8856|8854.9|8850.8|8849.8|361
1675948800000|2023-02-09 13:20:00|8854.7|8853.8|8853|8852.1|8855.1|8854.1|8851.4|8850.3|374
1675949100000|2023-02-09 13:25:00|8852.8|8851.9|8854.3|8850.4|8855.6|8854.5|8852.4|8850.4|342
1675949400000|2023-02-09 13:30:00|8854|8850|8854.2|8852.7|8854.6|8853.1|8851.2|8849.8|529
1675949700000|2023-02-09 13:35:00|8854.1|8852.6|8854.2|8853.3|8855.4|8854.5|8853.4|8852.1|380
1675950000000|2023-02-09 13:40:00|8854.1|8853.2|8849.8|8848.3|8855.6|8854.6|8848.7|8847.8|377
1675950300000|2023-02-09 13:45:00|8849.4|8848.5|8851.1|8850.2|8853.4|8852.1|8849.2|8848|436
1675950600000|2023-02-09 13:50:00|8851.5|8850.6|8851.7|8850.8|8854.4|8853.3|8851|8850.1|488
1675950900000|2023-02-09 13:55:00|8851.8|8850.9|8850.4|8849.5|8853.6|8852.4|8850|8849.1|382
1675951200000|2023-02-09 14:00:00|8850.5|8849.6|8851.8|8850.9|8852.7|8851.8|8850.1|8849.2|472
1675951500000|2023-02-09 14:05:00|8851.9|8851|8850.6|8849.7|8852.5|8851.2|8848.9|8848|440
1675951800000|2023-02-09 14:10:00|8850.7|8849.8|8853|8852.1|8854.5|8853.3|8849.7|8848.5|469
1675952100000|2023-02-09 14:15:00|8853.1|8852.2|8851|8850.1|8853.7|8852.6|8848.7|8847.4|382
1675952400000|2023-02-09 14:20:00|8850.9|8850|8852.8|8851.9|8854.2|8853.3|8850.9|8850|302
1675952700000|2023-02-09 14:25:00|8852.3|8851.4|8848.2|8846.7|8854.1|8852.6|8847.7|8846.6|345
1675953000000|2023-02-09 14:30:00|8848.4|8846.9|8849.5|8848.6|8850.3|8849.4|8846.9|8846|412
1675953300000|2023-02-09 14:35:00|8849.6|8848.7|8852.2|8851.3|8853.2|8852.3|8849.1|8848.2|412
1675953600000|2023-02-09 14:40:00|8852.1|8851.2|8852.6|8851.7|8853.9|8853|8851.5|8850.6|381
1675953900000|2023-02-09 14:45:00|8852.2|8851.3|8852.6|8851.7|8855.2|8854.3|8851.9|8851|407
1675954200000|2023-02-09 14:50:00|8852.7|8851.8|8852.8|8851.9|8854.9|8853.6|8850.8|8849.9|452
1675954500000|2023-02-09 14:55:00|8852.7|8851.8|8854.2|8853.3|8855.1|8853.8|8851.9|8851|459
1675954800000|2023-02-09 15:00:00|8854.1|8853.2|8854|8853.1|8854.4|8853.5|8851|8849.9|513
1675955100000|2023-02-09 15:05:00|8854.1|8853.2|8851.7|8850.2|8854.1|8853.2|8850.2|8848.9|361
1675955400000|2023-02-09 15:10:00|8851.6|8850.1|8849.4|8848.5|8852.4|8851.3|8849.2|8848.1|382
1675955700000|2023-02-09 15:15:00|8849.5|8848.6|8848.7|8847.8|8850|8848.9|8847|8846|375
1675956000000|2023-02-09 15:20:00|8848.6|8847.7|8850.2|8849.3|8851.8|8850.6|8847.9|8846.8|420
1675956300000|2023-02-09 15:25:00|8850.1|8849.2|8852.5|8851.6|8853|8852|8848.6|8847.7|449
1675956600000|2023-02-09 15:30:00|8852.4|8851.5|8852.5|8851|8853.7|8852.6|8850.7|8849.6|439
1675956900000|2023-02-09 15:35:00|8852.6|8851.1|8851.6|8850.7|8854|8852.7|8850.9|8849.8|415
1675957200000|2023-02-09 15:40:00|8851.7|8850.8|8852.1|8851.2|8853.3|8852.2|8851.2|8850.3|330
1675957500000|2023-02-09 15:45:00|8852|8851.1|8852.6|8851.1|8853.3|8852.1|8850.7|8849.6|449
1675957800000|2023-02-09 15:50:00|8852.4|8851.5|8850.6|8849.7|8853|8852.1|8848.7|8847.8|330
1675958100000|2023-02-09 15:55:00|8850.7|8849.8|8844|8843.1|8851.1|8850|8843.2|8842.1|584
1675958400000|2023-02-09 16:00:00|8843.9|8843|8844.7|8843.8|8846.5|8845.3|8843.5|8842.6|530
1675958700000|2023-02-09 16:05:00|8844.6|8843.7|8844.7|8843.8|8847.6|8846.7|8843.7|8842.8|412
1675959000000|2023-02-09 16:10:00|8844.6|8843.7|8840.6|8839.7|8844.6|8843.7|8839.2|8837.8|460
1675959300000|2023-02-09 16:15:00|8840.5|8839.6|8843.7|8842.8|8844.8|8843.9|8840.4|8839.5|384
1675959600000|2023-02-09 16:20:00|8843.8|8842.9|8845.3|8843.8|8845.5|8844.4|8843.2|8842.2|329
1675959900000|2023-02-09 16:25:00|8845|8844.1|8847.8|8846.3|8848|8847|8844.9|8843.6|336
1675960200000|2023-02-09 16:30:00|8847.3|8846.4|8847.5|8846.6|8850.4|8849.2|8846.3|8845|504
1675960500000|2023-02-09 16:35:00|8847.7|8846.8|8849.9|8849|8850.3|8849.2|8847.4|8846.3|396
1675960800000|2023-02-09 16:40:00|8850|8849.1|8848.4|8847.5|8850.3|8849.4|8848|8846.9|364
1675961100000|2023-02-09 16:45:00|8848.3|8847.4|8852.6|8851.7|8853.3|8852.2|8848.1|8847.1|369
1675961400000|2023-02-09 16:50:00|8852.5|8851.6|8853.4|8852.5|8854.4|8853.5|8852.2|8851.3|267
1675961700000|2023-02-09 16:55:00|8853.3|8852.4|8852.5|8851.6|8854.5|8853.3|8849.5|8848.6|383
1675962000000|2023-02-09 17:00:00|8852.4|8851.5|8850.7|8849.2|8852.6|8851.5|8850.2|8849.1|286
1675962300000|2023-02-09 17:05:00|8850.6|8849.1|8850.4|8849.5|8852.2|8851|8849.6|8848.7|322
1675962600000|2023-02-09 17:10:00|8850.3|8849.4|8848.9|8848|8850.9|8849.8|8847.9|8847|278
1675962900000|2023-02-09 17:15:00|8849|8848.1|8853|8852.1|8853.8|8852.9|8848.9|8848|282
1675963200000|2023-02-09 17:20:00|8852.9|8852|8850|8849.1|8853.3|8852.4|8849.8|8848.9|274
1675963500000|2023-02-09 17:25:00|8850.1|8849.2|8850.3|8849.4|8850.5|8849.6|8849.4|8848.5|196
1675963800000|2023-02-09 17:30:00|8850.4|8849.5|8852.6|8851.1|8853.4|8852.2|8850.3|8849.3|368
1675964100000|2023-02-09 17:35:00|8852.9|8851.4|8853.8|8852.3|8854.2|8853.2|8852.2|8851|302
1675964400000|2023-02-09 17:40:00|8853.7|8852.2|8853.4|8851.9|8853.7|8852.5|8851.6|8850.3|344
1675964700000|2023-02-09 17:45:00|8853.3|8851.8|8852.6|8851.7|8853.7|8852.5|8851.2|8850.2|303
1675965000000|2023-02-09 17:50:00|8852.5|8851.6|8853.1|8852.2|8853.8|8852.9|8852.1|8850.9|271
1675965300000|2023-02-09 17:55:00|8853.4|8851.9|8852.6|8851.7|8854.1|8853.2|8852.1|8851.1|282
1675965600000|2023-02-09 18:00:00|8852.7|8851.8|8854.1|8853.2|8855.5|8854.6|8852.2|8851.3|366
1675965900000|2023-02-09 18:05:00|8854.2|8853.3|8852.7|8851.8|8854.4|8853.3|8851.9|8850.8|358
1675966200000|2023-02-09 18:10:00|8852.6|8851.7|8853.4|8852.5|8854.2|8853.3|8852.1|8851.2|354
1675966500000|2023-02-09 18:15:00|8853.5|8852.6|8855|8854.1|8855.7|8854.8|8853.4|8852.3|328
1675966800000|2023-02-09 18:20:00|8855.1|8854.2|8856.4|8855.5|8856.6|8855.7|8854.7|8853.8|209
1675967100000|2023-02-09 18:25:00|8856.5|8855.6|8855.2|8854.3|8856.6|8855.7|8854.7|8853.6|248
1675967400000|2023-02-09 18:30:00|8855.3|8854.4|8855.5|8854.6|8856|8854.8|8853.9|8852.9|264
1675967700000|2023-02-09 18:35:00|8855.8|8854.3|8858.2|8857.3|8858.4|8857.5|8855.2|8854.2|265
1675968000000|2023-02-09 18:40:00|8858.3|8857.4|8855.4|8854.5|8858.8|8857.9|8854.7|8853.5|316
1675968300000|2023-02-09 18:45:00|8855.3|8854.4|8856.3|8855.4|8857.3|8856.4|8855|8854.1|229
1675968600000|2023-02-09 18:50:00|8856.2|8855.3|8858.1|8857.2|8859.7|8858.8|8856.2|8855.3|227
1675968900000|2023-02-09 18:55:00|8858|8857.1|8856.1|8855.2|8858.2|8857.3|8855.3|8854.4|360
1675969200000|2023-02-09 19:00:00|8856.2|8855.3|8856.1|8855.2|8858.1|8857.2|8855.1|8854.2|398
1675969500000|2023-02-09 19:05:00|8856.2|8855.3|8854.9|8854|8856.8|8855.9|8854|8853.1|294
1675969800000|2023-02-09 19:10:00|8854.8|8853.9|8857.5|8856.6|8857.7|8856.8|8854.7|8853.8|264
1675970100000|2023-02-09 19:15:00|8857.6|8856.7|8858|8857.1|8858.8|8857.8|8857.1|8856.1|246
1675970400000|2023-02-09 19:20:00|8858.1|8857.2|8858.9|8858|8859.3|8858.2|8856.7|8855.8|305
1675970700000|2023-02-09 19:25:00|8858.7|8857.8|8858.7|8857.8|8859.4|8858.5|8858|8856.8|360
1675971000000|2023-02-09 19:30:00|8858.8|8857.9|8859.2|8858.3|8859.4|8858.5|8857.9|8857|292
1675971300000|2023-02-09 19:35:00|8859.3|8858.4|8862.3|8861.4|8862.3|8861.4|8858.8|8857.7|353
1675971600000|2023-02-09 19:40:00|8862.5|8861.6|8862.3|8861.4|8862.8|8861.9|8861.5|8860.4|267
1675971900000|2023-02-09 19:45:00|8862.2|8861.3|8862.3|8861.4|8862.9|8861.8|8861.5|8860.1|257
1675972200000|2023-02-09 19:50:00|8862.7|8861.2|8860.6|8859.7|8863|8862|8860.2|8859.2|238
1675972500000|2023-02-09 19:55:00|8860.7|8859.8|8860.8|8859.9|8861.2|8860|8859|8858.1|303
1675972800000|2023-02-09 20:00:00|8860.9|8860|8859.4|8857.9|8861.6|8860.3|8859.1|8857.9|271
1675973100000|2023-02-09 20:05:00|8859.5|8858|8860.7|8859.2|8860.9|8859.6|8858.2|8856.9|301
1675973400000|2023-02-09 20:10:00|8860.9|8859.4|8859.6|8858.7|8861|8859.9|8858.9|8857.7|277
1675973700000|2023-02-09 20:15:00|8859.7|8858.8|8861|8860.1|8861.3|8860.1|8859.5|8858.3|224
1675974000000|2023-02-09 20:20:00|8861.1|8860.2|8861.6|8860.7|8862|8860.9|8860.4|8859.3|286
1675974300000|2023-02-09 20:25:00|8861.7|8860.8|8860.1|8859.2|8861.7|8860.8|8860.1|8858.8|290
1675974600000|2023-02-09 20:30:00|8860.2|8859.3|8861.1|8860.2|8861.4|8860.5|8859.5|8858.4|262
1675974900000|2023-02-09 20:35:00|8861.2|8860.3|8861.3|8860.4|8861.8|8860.6|8859.6|8858.4|330
1675975200000|2023-02-09 20:40:00|8861.2|8860.3|8861.5|8860.6|8862.4|8861.3|8860.5|8859.6|254
1675975500000|2023-02-09 20:45:00|8861.7|8860.8|8859.4|8858.5|8861.8|8860.9|8859.3|8858.4|177
1675975800000|2023-02-09 20:50:00|8859.5|8858.6|8860.1|8858.6|8860.1|8858.8|8858|8857.1|297
1675976100000|2023-02-09 20:55:00|8860.2|8858.7|8859|8858.1|8860.6|8859.4|8858.8|8857.7|301
1675976400000|2023-02-09 21:00:00|8859.1|8858.2|8861.2|8859.7|8861.4|8860.2|8858.1|8857|201
1675976700000|2023-02-09 21:05:00|8861.1|8859.6|8862.2|8860.7|8862.6|8861.3|8860.9|8859.5|156
1675977000000|2023-02-09 21:10:00|8862.3|8860.8|8861.3|8860.4|8862.6|8861.2|8861.2|8860.1|167
1675977300000|2023-02-09 21:15:00|8861.6|8860.1|8862.7|8861.2|8862.8|8861.7|8860.1|8859|278
1675977600000|2023-02-09 21:20:00|8862.8|8861.3|8862.2|8860.7|8862.8|8861.7|8861.4|8860|184
1675977900000|2023-02-09 21:25:00|8862.1|8860.6|8860.2|8859.3|8862.3|8861|8860.2|8858.8|150
1675978200000|2023-02-09 21:30:00|8860.4|8858.9|8861.6|8860.7|8862.2|8861|8859.9|8858.6|112
1675978500000|2023-02-09 21:35:00|8862|8860.5|8860.8|8859.3|8862.2|8860.9|8860|8858.7|255
1675978800000|2023-02-09 21:40:00|8860.9|8859.4|8861|8859.5|8861.6|8860.2|8860.3|8858.9|137
1675979100000|2023-02-09 21:45:00|8861.1|8859.6|8861.3|8859.8|8861.7|8860.2|8860.3|8859|67
1675979400000|2023-02-09 21:50:00|8861.4|8859.9|8861.6|8860.1|8861.8|8860.5|8861.1|8859.6|102
1675979700000|2023-02-09 21:55:00|8861.7|8860.2|8862.2|8857.8|8864.3|8861|8860.3|8857.8|261
1675980000000|2023-02-09 22:00:00|8863.2|8855|8861.7|8850.7|8864.6|8857.6|8856.9|8845.9|72
1675980300000|2023-02-09 22:05:00|8862.8|8851.8|8865.5|8854.5|8867.7|8856.7|8860.5|8849.5|164
1675980600000|2023-02-09 22:10:00|8865.4|8854.4|8865.4|8854.4|8865.9|8854.9|8863.8|8852.8|404
1675980900000|2023-02-09 22:15:00|8865.3|8854.3|8863.3|8852.3|8865.6|8854.6|8863.1|8852.1|588
1675981200000|2023-02-09 22:20:00|8863.4|8852.4|8864.2|8853.2|8864.7|8853.7|8862.8|8851.8|257
1675981500000|2023-02-09 22:25:00|8864.3|8853.3|8864|8853|8864.5|8853.5|8863.7|8852.7|56
1675981800000|2023-02-09 22:30:00|8863.9|8852.9|8864.8|8858|8866.9|8858.5|8863.4|8852.5|547
1675982100000|2023-02-09 22:35:00|8864.7|8858.1|8863.2|8854|8865.3|8859.9|8862.6|8852.6|265
1675982400000|2023-02-09 22:40:00|8863.1|8853.9|8863.9|8854.8|8864.1|8855.9|8862.6|8853.5|205
1675982700000|2023-02-09 22:45:00|8863.8|8855.9|8863.9|8855.6|8864.5|8856.9|8861.9|8853.9|528
1675983000000|2023-02-09 22:50:00|8863.4|8856.3|8863.6|8854.9|8864.9|8856.3|8863.1|8852.8|311
1675983300000|2023-02-09 22:55:00|8863.7|8855.1|8864.5|8853.5|8866.7|8856.9|8863.2|8852.2|395
1675983600000|2023-02-09 23:00:00|8864.7|8853.7|8863|8860.2|8867.1|8861.7|8862.9|8853.3|374
1675983900000|2023-02-09 23:05:00|8863.1|8860.3|8863.5|8860.4|8863.5|8861.2|8862.2|8859.9|221
1675984200000|2023-02-09 23:10:00|8863|8860.3|8862.7|8860.5|8863.7|8861.4|8861.2|8859.1|270
1675984500000|2023-02-09 23:15:00|8862.9|8860.4|8862.2|8860.7|8863.1|8861|8861.6|8860|202
1675984800000|2023-02-09 23:20:00|8862.3|8860.8|8862|8860.5|8862.7|8860.8|8861.2|8859.7|183
1675985100000|2023-02-09 23:25:00|8861.9|8860.4|8861.2|8859.7|8862|8860.5|8860.7|8859.2|216
1675985400000|2023-02-09 23:30:00|8861.3|8859.8|8862.9|8861.4|8863.1|8861.6|8860.8|8859.3|241
1675985700000|2023-02-09 23:35:00|8863|8861.5|8862.4|8860.9|8863.3|8861.8|8862.2|8860.4|228
1675986000000|2023-02-09 23:40:00|8862.3|8860.8|8861.7|8860.2|8862.8|8861.3|8861.6|8860.1|224
1675986300000|2023-02-09 23:45:00|8861.8|8860.3|8862.7|8861.2|8863|8861.5|8861.7|8860.2|296
1675986600000|2023-02-09 23:50:00|8862.9|8861.4|8865|8863.5|8865.1|8863.6|8862.8|8861.3|223
1675986900000|2023-02-09 23:55:00|8864.9|8863.4|8864.6|8863.1|8865|8863.5|8864.6|8863.1|116
1675987200000|2023-02-10 00:00:00|8864.7|8863.2|8864.5|8863|8864.7|8863.2|8863.6|8862.1|175
1675987500000|2023-02-10 00:05:00|8864.4|8862.9|8863.3|8861.8|8864.5|8863|8863.1|8861.6|180
1675987800000|2023-02-10 00:10:00|8863.2|8861.7|8862.5|8861|8863.6|8862.1|8862.3|8860.8|136
1675988100000|2023-02-10 00:15:00|8862.6|8861.1|8862.4|8860.9|8863|8861.8|8861|8859.8|187
1675988400000|2023-02-10 00:20:00|8862.5|8861|8861.3|8859.8|8862.8|8861.3|8861.3|8859.8|173
1675988700000|2023-02-10 00:25:00|8861.4|8859.9|8860.5|8859|8861.6|8860.2|8860.3|8858.8|170
1675989000000|2023-02-10 00:30:00|8860.4|8858.9|8860|8858.5|8860.5|8859|8858.8|8857.3|243
1675989300000|2023-02-10 00:35:00|8859.9|8858.4|8859.2|8857.7|8860|8858.5|8858.6|8857.3|201
1675989600000|2023-02-10 00:40:00|8859.1|8857.6|8860.3|8858.8|8860.4|8858.9|8858.6|8857.1|174
1675989900000|2023-02-10 00:45:00|8860.2|8858.7|8859.4|8857.9|8860.7|8859.2|8859.3|8857.9|189
1675990200000|2023-02-10 00:50:00|8859.5|8858|8859.4|8857.9|8860.7|8859.4|8859.2|8857.7|288
1675990500000|2023-02-10 00:55:00|8858.8|8857.7|8860.5|8859|8860.8|8859.3|8858.8|8857.7|227
1675990800000|2023-02-10 01:00:00|8860.4|8858.9|8861.7|8860.2|8861.7|8860.2|8860.4|8858.9|237
1675991100000|2023-02-10 01:05:00|8861.6|8860.1|8862.7|8861.2|8863.5|8862|8861.6|8860.1|224
1675991400000|2023-02-10 01:10:00|8862.6|8861.1|8864|8862.5|8864.2|8862.8|8862|8860.5|197
1675991700000|2023-02-10 01:15:00|8864.2|8862.7|8864.7|8863.2|8865.2|8863.7|8863.8|8862.3|220
1675992000000|2023-02-10 01:20:00|8864.8|8863.3|8864.7|8863.2|8865.5|8864|8864.5|8863|157
1675992300000|2023-02-10 01:25:00|8864.8|8863.3|8864.9|8863.4|8865.9|8864.4|8864.7|8863.2|173
1675992600000|2023-02-10 01:30:00|8865|8863.5|8865.7|8864.2|8865.8|8864.3|8864.6|8863.1|207
1675992900000|2023-02-10 01:35:00|8865.8|8864.3|8866.3|8864.8|8866.8|8865.3|8865.3|8863.8|267
1675993200000|2023-02-10 01:40:00|8866.2|8864.7|8864.7|8863.2|8866.3|8864.8|8864.2|8862.7|250
1675993500000|2023-02-10 01:45:00|8864.8|8863.3|8864|8862.5|8864.9|8863.4|8863.3|8861.8|236
1675993800000|2023-02-10 01:50:00|8863.9|8862.4|8864|8862.5|8864.3|8862.8|8863.5|8862|182
1675994100000|2023-02-10 01:55:00|8864.1|8862.6|8864.3|8862.8|8864.7|8863.2|8863.7|8862.2|187
1675994400000|2023-02-10 02:00:00|8863.6|8862.7|8866|8864.5|8866.4|8865.2|8863.6|8862.6|254
1675994700000|2023-02-10 02:05:00|8866.2|8864.7|8866.8|8865.3|8867|8865.5|8865.9|8864.4|205
1675995000000|2023-02-10 02:10:00|8866.7|8865.2|8866.5|8865|8866.9|8865.4|8865.6|8864.1|192
1675995300000|2023-02-10 02:15:00|8866.4|8864.9|8866|8864.5|8867|8865.5|8865.7|8864.2|187
1675995600000|2023-02-10 02:20:00|8866.1|8864.6|8865.8|8864.3|8867.1|8865.6|8865.3|8863.8|225
1675995900000|2023-02-10 02:25:00|8865.7|8864.2|8865.9|8864.4|8866.1|8864.6|8865.5|8864|151
1675996200000|2023-02-10 02:30:00|8866|8864.5|8865.2|8863.7|8866.3|8864.8|8864.9|8863.4|165
1675996500000|2023-02-10 02:35:00|8865.6|8864.1|8866.5|8865|8866.7|8865.5|8865|8863.6|223
1675996800000|2023-02-10 02:40:00|8866.2|8865.3|8866.4|8864.9|8867.1|8865.9|8865.9|8864.6|140
1675997100000|2023-02-10 02:45:00|8866.1|8865.2|8865.9|8864.4|8866.7|8865.2|8865.4|8864.2|191
1675997400000|2023-02-10 02:50:00|8865.8|8864.3|8867.1|8865.6|8867.2|8865.7|8865.7|8864.2|175
1675997700000|2023-02-10 02:55:00|8867|8865.5|8868.6|8867.1|8868.9|8867.4|8866.6|8865.1|228
1675998000000|2023-02-10 03:00:00|8868.7|8867.2|8868.6|8867.1|8869.3|8868.2|8868.1|8866.6|291
1675998300000|2023-02-10 03:05:00|8868.7|8867.2|8867.2|8865.7|8869.1|8867.6|8867|8865.5|240
1675998600000|2023-02-10 03:10:00|8867.3|8865.8|8866.5|8865|8867.4|8865.9|8865.9|8864.4|199
1675998900000|2023-02-10 03:15:00|8866.6|8865.1|8866.2|8864.7|8866.6|8865.1|8865.6|8864.1|194
1675999200000|2023-02-10 03:20:00|8866.1|8864.6|8865.2|8863.7|8866.9|8865.4|8865|8863.5|216
1675999500000|2023-02-10 03:25:00|8865.3|8863.8|8864.5|8863|8865.4|8863.9|8863.7|8862.2|245
1675999800000|2023-02-10 03:30:00|8864.4|8862.9|8866|8864.5|8866|8864.8|8863.9|8862.4|204
1676000100000|2023-02-10 03:35:00|8866.1|8864.6|8865.6|8864.1|8866.2|8864.8|8865.4|8863.9|188
1676000400000|2023-02-10 03:40:00|8865.5|8864|8864.9|8863.4|8865.7|8864.2|8864.6|8863.1|187
1676000700000|2023-02-10 03:45:00|8865|8863.5|8864.6|8863.1|8865.1|8863.6|8864.2|8862.7|112
1676001000000|2023-02-10 03:50:00|8864.5|8863|8864.9|8863.4|8865.2|8863.7|8863.5|8862|161
1676001300000|2023-02-10 03:55:00|8864.8|8863.3|8866.9|8865.4|8868.2|8866.7|8864.8|8863.3|177
1676001600000|2023-02-10 04:00:00|8866.8|8865.3|8867.3|8865.8|8867.7|8866.5|8866.6|8865.1|177
1676001900000|2023-02-10 04:05:00|8867.2|8865.7|8868|8866.5|8868.1|8866.9|8867.1|8865.6|178
1676002200000|2023-02-10 04:10:00|8867.9|8866.4|8867.3|8865.8|8868.5|8867.2|8867.1|8865.6|158
1676002500000|2023-02-10 04:15:00|8867|8865.5|8866.4|8864.9|8867.5|8866|8865.9|8864.6|150
1676002800000|2023-02-10 04:20:00|8866.3|8864.8|8865.8|8864.3|8866.6|8865.1|8865.7|8864.2|148
1676003100000|2023-02-10 04:25:00|8865.9|8864.4|8865.9|8864.4|8866|8864.6|8865|8863.5|201
1676003400000|2023-02-10 04:30:00|8866|8864.5|8865.3|8863.8|8866.3|8865|8865.1|8863.7|218
1676003700000|2023-02-10 04:35:00|8865.5|8864|8865.7|8864.2|8866.2|8864.7|8864.8|8863.3|165
1676004000000|2023-02-10 04:40:00|8865.8|8864.3|8865.8|8864.3|8865.8|8864.3|8865.2|8863.7|173
1676004300000|2023-02-10 04:45:00|8865.7|8864.2|8866|8864.5|8866.3|8864.8|8865.5|8864|170
1676004600000|2023-02-10 04:50:00|8866.1|8864.6|8864.8|8863.3|8866.2|8864.7|8864|8862.5|241
1676004900000|2023-02-10 04:55:00|8864.4|8863.5|8864.1|8862.6|8864.9|8863.5|8863.5|8862|190
1676005200000|2023-02-10 05:00:00|8864.2|8862.7|8863.7|8862.2|8864.2|8862.7|8862.9|8861.4|244
1676005500000|2023-02-10 05:05:00|8863.6|8862.1|8863.7|8862.2|8864.1|8862.6|8863.5|8862|249
1676005800000|2023-02-10 05:10:00|8863.8|8862.3|8864.1|8862.6|8864.3|8862.8|8863.5|8862|160
1676006100000|2023-02-10 05:15:00|8863.9|8862.4|8863.5|8862|8864.3|8862.8|8863|8861.5|187
1676006400000|2023-02-10 05:20:00|8863.4|8861.9|8862.7|8861.2|8863.6|8862.1|8862.1|8860.6|305
1676006700000|2023-02-10 05:25:00|8862.8|8861.3|8862.7|8861.2|8863.8|8862.3|8862.6|8861.1|284
1676007000000|2023-02-10 05:30:00|8863.1|8861.6|8863.4|8861.9|8864.1|8862.6|8862.7|8861.2|252
1676007300000|2023-02-10 05:35:00|8863.6|8862.1|8863.4|8861.9|8864.1|8862.6|8863.3|8861.8|162
1676007600000|2023-02-10 05:40:00|8863.3|8861.8|8863.1|8861.6|8863.9|8862.4|8862.1|8860.9|253
1676007900000|2023-02-10 05:45:00|8863.2|8861.7|8863.7|8862.2|8864|8862.8|8862.8|8861.6|201
1676008200000|2023-02-10 05:50:00|8863.6|8862.1|8862.8|8861.3|8865.5|8864.1|8862.5|8861|274
1676008500000|2023-02-10 05:55:00|8862.7|8861.2|8864.2|8862.7|8864.3|8862.8|8862.1|8860.6|253
1676008800000|2023-02-10 06:00:00|8864.3|8862.8|8862.1|8860.6|8864.6|8863.1|8861.5|8860|269
1676009100000|2023-02-10 06:05:00|8862|8860.5|8860.4|8858.9|8862.1|8860.6|8860.2|8858.7|273
1676009400000|2023-02-10 06:10:00|8860.5|8859|8859.9|8858.4|8861|8859.5|8859.8|8858.3|257
1676009700000|2023-02-10 06:15:00|8860|8858.5|8861.7|8860.2|8861.8|8860.8|8859.9|8858.4|358
1676010000000|2023-02-10 06:20:00|8861.5|8860|8861.2|8859.7|8861.9|8860.4|8860.6|8859.1|287
1676010300000|2023-02-10 06:25:00|8861.1|8859.6|8860.3|8858.8|8861.2|8859.7|8860|8858.5|224
1676010600000|2023-02-10 06:30:00|8860.4|8858.9|8860.9|8859.4|8861.5|8860.1|8860.4|8858.9|219
1676010900000|2023-02-10 06:35:00|8861|8859.5|8860.9|8859.4|8862.2|8860.7|8860.5|8859.3|254
1676011200000|2023-02-10 06:40:00|8860.8|8859.3|8861.8|8860.3|8862.6|8861.1|8860.8|8859.3|202
1676011500000|2023-02-10 06:45:00|8861.9|8860.4|8860.7|8859.2|8862.4|8860.9|8860.2|8859.1|238
1676011800000|2023-02-10 06:50:00|8860.8|8859.3|8860.5|8859|8861.2|8859.7|8860.1|8858.6|266
1676012100000|2023-02-10 06:55:00|8860.4|8858.9|8861.1|8853.2|8861.5|8858.9|8859.2|8852.5|277
1676012400000|2023-02-10 07:00:00|8861.3|8853.5|8862.4|8860.9|8868.1|8865.6|8859.1|8853.5|487
1676012700000|2023-02-10 07:05:00|8862.3|8860.8|8867.7|8866.2|8867.9|8866.6|8862.3|8860.8|549
1676013000000|2023-02-10 07:10:00|8867.8|8866.3|8871.5|8870|8872.7|8871.2|8867.6|8866.1|348
1676013300000|2023-02-10 07:15:00|8871.4|8869.9|8867.6|8866.1|8873.5|8872|8867.3|8865.3|576
1676013600000|2023-02-10 07:20:00|8867.3|8865.8|8870.2|8868.7|8871.8|8870.3|8866.1|8864.6|596
1676013900000|2023-02-10 07:25:00|8870.1|8868.6|8872|8871.1|8873|8871.5|8870.1|8868.6|451
1676014200000|2023-02-10 07:30:00|8871.9|8871|8870|8868.5|8872.7|8871.2|8870|8868.5|423
1676014500000|2023-02-10 07:35:00|8870.1|8868.6|8869.1|8867.6|8870.6|8869.1|8867.6|8866.1|336
1676014800000|2023-02-10 07:40:00|8869.2|8867.7|8869.7|8868.2|8870.1|8868.8|8867.1|8865.6|438
1676015100000|2023-02-10 07:45:00|8869.6|8868.1|8865.7|8864.8|8870.1|8868.8|8865.6|8864.4|477
1676015400000|2023-02-10 07:50:00|8865.6|8864.7|8863.7|8862.2|8866.1|8864.7|8863|8861.8|402
1676015700000|2023-02-10 07:55:00|8863.6|8862.1|8862.7|8861.2|8865.8|8864.3|8862.4|8861.1|428
1676016000000|2023-02-10 08:00:00|8862.8|8861.3|8861.8|8860.3|8864.8|8863.3|8858.8|8857.6|695
1676016300000|2023-02-10 08:05:00|8861.7|8860.2|8860.8|8859.3|8861.7|8860.2|8857.4|8855.9|607
1676016600000|2023-02-10 08:10:00|8860.6|8859.1|8860.6|8859.1|8862.1|8860.8|8859.6|8858.3|496
1676016900000|2023-02-10 08:15:00|8860.5|8859|8862.9|8861.4|8864.9|8863.7|8860|8858.9|396
1676017200000|2023-02-10 08:20:00|8862.2|8861.3|8862.9|8861.4|8865|8864|8862.1|8861.1|433
1676017500000|2023-02-10 08:25:00|8862.6|8861.7|8865|8864.1|8866.7|8865.4|8860.1|8859.2|421
1676017800000|2023-02-10 08:30:00|8865.1|8864.2|8864.2|8863.3|8865.8|8864.9|8862.3|8860.8|520
1676018100000|2023-02-10 08:35:00|8864.1|8863.2|8863.4|8861.9|8865.5|8864.3|8861.6|8860.3|541
1676018400000|2023-02-10 08:40:00|8863.3|8861.8|8860.9|8859.4|8864|8862.6|8860|8858.8|420
1676018700000|2023-02-10 08:45:00|8860.8|8859.3|8856.7|8855.2|8860.9|8859.4|8856.2|8854.8|413
1676019000000|2023-02-10 08:50:00|8856.6|8855.1|8852.9|8852|8857.4|8855.9|8851.1|8850.1|490
1676019300000|2023-02-10 08:55:00|8852.7|8851.8|8855.8|8854.3|8856.9|8855.8|8852|8851.1|467
1676019600000|2023-02-10 09:00:00|8855.7|8854.2|8853.2|8851.7|8856.5|8855.3|8851.4|8850|462
1676019900000|2023-02-10 09:05:00|8853.1|8851.6|8851.5|8850.6|8853.4|8852.4|8851|8849.6|375
1676020200000|2023-02-10 09:10:00|8851.6|8850.7|8851|8849.5|8853|8852.1|8850.1|8848.9|448
1676020500000|2023-02-10 09:15:00|8850.9|8849.4|8853.6|8852.1|8854.4|8852.9|8850.9|8849.4|638
1676020800000|2023-02-10 09:20:00|8853.3|8851.8|8850.5|8849.6|8853.5|8852|8848.7|8847.5|686
1676021100000|2023-02-10 09:25:00|8851|8849.5|8849.8|8848.9|8852.4|8851.2|8848.8|8847.5|478
1676021400000|2023-02-10 09:30:00|8849.9|8849|8852|8850.5|8853.2|8851.8|8849.7|8848.7|384
1676021700000|2023-02-10 09:35:00|8852.1|8850.6|8852.6|8851.1|8853.9|8852.6|8850|8848.5|389
1676022000000|2023-02-10 09:40:00|8852.7|8851.2|8852.5|8851|8854.5|8853.5|8851.8|8850.6|451
1676022300000|2023-02-10 09:45:00|8852.4|8851.5|8851.4|8850.5|8853.5|8852.4|8849.9|8849|488
1676022600000|2023-02-10 09:50:00|8851.9|8851|8850|8849.1|8852|8851.1|8849.6|8848.4|380
1676022900000|2023-02-10 09:55:00|8849.9|8849|8849.3|8847.8|8850.8|8849.4|8847.9|8846.8|532
1676023200000|2023-02-10 10:00:00|8848.9|8848|8853.9|8853|8854.6|8853.7|8848.6|8847.6|474
1676023500000|2023-02-10 10:05:00|8854|8853.1|8852.3|8851.4|8856.4|8855.3|8851.6|8850.5|497
1676023800000|2023-02-10 10:10:00|8852.2|8851.3|8851|8849.5|8852.3|8851.3|8849.2|8848|536
1676024100000|2023-02-10 10:15:00|8851.1|8849.6|8850.5|8849.6|8851.1|8849.9|8849.8|8848.6|365
1676024400000|2023-02-10 10:20:00|8850.4|8849.5|8850.6|8849.7|8853.2|8852|8849.4|8848.3|457
1676024700000|2023-02-10 10:25:00|8850.5|8849.6|8847.7|8846.2|8852|8850.9|8847.2|8846|342
1676025000000|2023-02-10 10:30:00|8847.8|8846.3|8850.8|8849.9|8851|8850.1|8847.5|8846.3|432
1676025300000|2023-02-10 10:35:00|8850.7|8849.8|8846.3|8845.4|8851.9|8850.7|8846.3|8845.4|280
1676025600000|2023-02-10 10:40:00|8846.4|8845.5|8844.6|8843.7|8847.7|8846.3|8844.3|8843.3|374
1676025900000|2023-02-10 10:45:00|8844.5|8843.6|8841.8|8840.9|8845.5|8844.2|8840|8839|460
1676026200000|2023-02-10 10:50:00|8841.7|8840.8|8841.4|8839.9|8842.7|8841.6|8840.1|8839.1|389
1676026500000|2023-02-10 10:55:00|8841.3|8839.8|8841.3|8840.4|8844.3|8843.1|8840.3|8839.3|400
1676026800000|2023-02-10 11:00:00|8841.2|8840.3|8840.1|8838.6|8841.6|8840.3|8838.7|8837.5|388
1676027100000|2023-02-10 11:05:00|8840|8838.5|8840.2|8838.7|8840.4|8839.3|8837.4|8836.2|360
1676027400000|2023-02-10 11:10:00|8840.1|8838.6|8839.8|8838.9|8840.3|8839.1|8838.4|8837.3|297
1676027700000|2023-02-10 11:15:00|8839.7|8838.8|8837.7|8836.8|8840|8838.9|8837|8836|300
1676028000000|2023-02-10 11:20:00|8837.8|8836.9|8839|8838.1|8839.7|8838.5|8836.6|8835.7|289
1676028300000|2023-02-10 11:25:00|8838.9|8838|8836|8835.1|8839.5|8838.4|8835.8|8834.6|391
1676028600000|2023-02-10 11:30:00|8835.9|8835|8836.9|8836|8836.9|8836|8835.3|8834.3|260
1676028900000|2023-02-10 11:35:00|8837|8836.1|8837|8835.5|8837.4|8836.3|8836.1|8834.9|260
1676029200000|2023-02-10 11:40:00|8836.9|8835.4|8837.8|8836.3|8838.7|8837.2|8835.8|8834.5|259
1676029500000|2023-02-10 11:45:00|8838.3|8836.8|8838.6|8837.7|8839.8|8838.3|8837.4|8836.4|350
1676029800000|2023-02-10 11:50:00|8838.5|8837.6|8839.7|8838.8|8840.9|8839.7|8837|8835.7|235
1676030100000|2023-02-10 11:55:00|8839.8|8838.9|8836.2|8834.7|8840.5|8839.2|8835.6|8834.5|374
1676030400000|2023-02-10 12:00:00|8836.1|8834.6|8835.5|8834.6|8837.4|8836.2|8835.3|8834.4|383
1676030700000|2023-02-10 12:05:00|8835.6|8834.7|8838.4|8836.9|8838.4|8836.9|8835.1|8834|297
1676031000000|2023-02-10 12:10:00|8838|8837.1|8837.2|8835.7|8838.9|8837.6|8835.7|8834.4|273
1676031300000|2023-02-10 12:15:00|8836.9|8836|8838|8837.1|8839.3|8838.1|8836.8|8835.5|258
1676031600000|2023-02-10 12:20:00|8838.3|8836.8|8837.5|8836|8839.8|8838.9|8836|8835|287
1676031900000|2023-02-10 12:25:00|8837.4|8835.9|8839.6|8838.7|8841.3|8840.1|8836.5|8835.3|297
1676032200000|2023-02-10 12:30:00|8839.5|8838.6|8839|8838.1|8841|8840.1|8838.7|8837.7|286
1676032500000|2023-02-10 12:35:00|8838.9|8838|8839.6|8838.7|8840|8839.1|8835.7|8834.7|364
1676032800000|2023-02-10 12:40:00|8839.5|8838.6|8838.5|8837|8839.9|8838.7|8837.8|8836.7|230
1676033100000|2023-02-10 12:45:00|8838.6|8837.1|8837|8836.1|8838.9|8837.9|8836.5|8835.6|311
1676033400000|2023-02-10 12:50:00|8837.1|8836.2|8836|8834.5|8838.1|8837|8835.5|8834.1|347
1676033700000|2023-02-10 12:55:00|8836.1|8834.6|8835.8|8834.9|8838.5|8837.4|8835|8833.7|370
1676034000000|2023-02-10 13:00:00|8835.6|8834.7|8835.8|8834.3|8837.2|8836.1|8835|8833.6|351
1676034300000|2023-02-10 13:05:00|8835.7|8834.2|8835|8833.5|8836.4|8835.1|8834.3|8833.2|327
1676034600000|2023-02-10 13:10:00|8835.1|8833.6|8835.2|8834.3|8836.2|8835.1|8834.3|8833.4|344
1676034900000|2023-02-10 13:15:00|8835.1|8834.2|8836.5|8835.6|8836.8|8835.7|8834.4|8833.3|346
1676035200000|2023-02-10 13:20:00|8836.4|8835.5|8834.6|8833.7|8837.7|8836.6|8834.2|8833.3|347
1676035500000|2023-02-10 13:25:00|8834.5|8833.6|8831.5|8830.6|8834.8|8833.9|8830.5|8829.6|367
1676035800000|2023-02-10 13:30:00|8831|8830.1|8830.9|8829.4|8832.6|8831.3|8829.4|8828.3|486
1676036100000|2023-02-10 13:35:00|8831.1|8830|8830.2|8829.3|8832.5|8831.6|8829.4|8828.5|391
1676036400000|2023-02-10 13:40:00|8830.4|8829.5|8827.6|8826.7|8831.3|8830.4|8827.1|8825.9|407
1676036700000|2023-02-10 13:45:00|8827.5|8826.6|8825.6|8824.7|8829|8827.6|8825.4|8824.3|448
1676037000000|2023-02-10 13:50:00|8825.7|8824.8|8829.3|8827.8|8831|8830.1|8824.7|8823.6|516
1676037300000|2023-02-10 13:55:00|8829.2|8827.7|8831.4|8829.9|8831.4|8830.4|8828.9|8827.7|416
1676037600000|2023-02-10 14:00:00|8831.6|8830.1|8828.5|8827.6|8831.8|8830.6|8827.8|8826.4|465
1676037900000|2023-02-10 14:05:00|8828.6|8827.7|8830.2|8828.7|8830.5|8829.6|8828.2|8827.2|401
1676038200000|2023-02-10 14:10:00|8830.1|8828.6|8829.6|8828.1|8832|8830.9|8828.4|8826.9|416
1676038500000|2023-02-10 14:15:00|8829.7|8828.2|8828.6|8827.1|8830|8828.5|8826.4|8825.2|405
1676038800000|2023-02-10 14:20:00|8828.8|8827.3|8828.8|8827.3|8830|8828.5|8827.4|8826|317
1676039100000|2023-02-10 14:25:00|8828.2|8827.4|8831.1|8830.2|8831.6|8830.6|8828.1|8826.6|363
1676039400000|2023-02-10 14:30:00|8831.4|8830.5|8829.4|8828.5|8832.2|8831.1|8828.2|8826.9|538
1676039700000|2023-02-10 14:35:00|8829.7|8828.8|8830.7|8829.2|8831.2|8830.1|8828.6|8827.6|486
1676040000000|2023-02-10 14:40:00|8830.6|8829.1|8825.6|8824.7|8831.4|8830.1|8825|8824.1|404
1676040300000|2023-02-10 14:45:00|8825.4|8824.5|8827.9|8827|8828.2|8827.1|8824.3|8823.4|405
1676040600000|2023-02-10 14:50:00|8828|8827.1|8831.5|8830.6|8832.5|8831.5|8826.4|8825.4|492
1676040900000|2023-02-10 14:55:00|8831.2|8830.3|8835.7|8830|8835.7|8833.4|8831|8829.5|516
1676041200000|2023-02-10 15:00:00|8834.8|8830.7|8837.2|8835.7|8840.5|8839.6|8833.5|8829.7|724
1676041500000|2023-02-10 15:05:00|8837.3|8835.8|8833.1|8832.2|8838.3|8837.4|8832.4|8831.3|552
1676041800000|2023-02-10 15:10:00|8833.2|8832.3|8835.9|8835|8837|8836.1|8832.8|8831.9|489
1676042100000|2023-02-10 15:15:00|8836|8835.1|8834.5|8833.6|8838.7|8837.7|8832.5|8831.6|506
1676042400000|2023-02-10 15:20:00|8834.4|8833.5|8834.3|8833.4|8834.4|8833.5|8832.2|8831.3|428
1676042700000|2023-02-10 15:25:00|8834.4|8833.5|8836.6|8835.7|8838.2|8837.2|8834.1|8833.1|401
1676043000000|2023-02-10 15:30:00|8836.3|8835.4|8834.9|8834|8836.7|8835.8|8834.5|8833.6|527
1676043300000|2023-02-10 15:35:00|8834.8|8833.9|8837.3|8835.8|8837.6|8836.4|8833.5|8832.3|483
1676043600000|2023-02-10 15:40:00|8836.9|8836|8836.3|8835.4|8839.1|8837.8|8835.1|8833.8|484
1676043900000|2023-02-10 15:45:00|8836.2|8835.3|8847.4|8846.5|8847.4|8846.5|8836.2|8835.3|467
1676044200000|2023-02-10 15:50:00|8847.2|8846.3|8845.1|8844.2|8848.4|8847.3|8843.8|8842.9|468
1676044500000|2023-02-10 15:55:00|8845|8844.1|8842.3|8840.8|8846.3|8845.3|8841.9|8840.8|416
1676044800000|2023-02-10 16:00:00|8842.5|8841|8842.1|8841.2|8843.1|8842|8839.9|8839|437
1676045100000|2023-02-10 16:05:00|8842|8841.1|8842|8841.1|8844.4|8843.5|8840.6|8839.7|371
1676045400000|2023-02-10 16:10:00|8841.9|8841|8846.4|8844.9|8847.5|8846.3|8841.8|8840.8|380
1676045700000|2023-02-10 16:15:00|8846.5|8845|8846.7|8845.2|8847|8846.1|8845.1|8844|357
1676046000000|2023-02-10 16:20:00|8846.6|8845.1|8844|8843.1|8846.6|8845.3|8843.4|8842.3|311
1676046300000|2023-02-10 16:25:00|8844.1|8843.2|8846|8845.1|8846.3|8845.3|8844|8843.1|234
1676046600000|2023-02-10 16:30:00|8846.1|8845.2|8844.6|8843.7|8847|8846.1|8843.8|8842.9|434
1676046900000|2023-02-10 16:35:00|8844.7|8843.8|8844|8843.1|8845.2|8844.3|8843.6|8842.7|349
1676047200000|2023-02-10 16:40:00|8843.7|8842.8|8846.2|8845.3|8846.4|8845.4|8843.7|8842.8|319
1676047500000|2023-02-10 16:45:00|8846.1|8845.2|8845.3|8844.4|8846.8|8845.9|8844.1|8843|295
1676047800000|2023-02-10 16:50:00|8845.4|8844.5|8845.7|8844.8|8847.8|8846.9|8845.3|8844|337
1676048100000|2023-02-10 16:55:00|8845.6|8844.7|8847.1|8846.2|8847.7|8846.7|8844|8843.1|297
1676048400000|2023-02-10 17:00:00|8847|8846.1|8846.7|8845.8|8847.6|8846.7|8845.4|8844.2|352
1676048700000|2023-02-10 17:05:00|8846.8|8845.9|8846.3|8845.4|8846.8|8845.9|8845.3|8844.3|242
1676049000000|2023-02-10 17:10:00|8846.4|8845.5|8849.7|8848.8|8850.3|8849.4|8846.1|8845.2|277
1676049300000|2023-02-10 17:15:00|8849.6|8848.7|8848.2|8847.3|8850.9|8850|8848.1|8847.2|264
1676049600000|2023-02-10 17:20:00|8848.1|8847.2|8848.4|8847.5|8849.8|8848.9|8846.7|8845.8|206
1676049900000|2023-02-10 17:25:00|8848.3|8847.4|8850.9|8850|8851.6|8850.5|8848.1|8847.2|205
1676050200000|2023-02-10 17:30:00|8851|8850.1|8850.2|8849.3|8852.9|8851.9|8848|8847|368
1676050500000|2023-02-10 17:35:00|8850|8849.1|8852.7|8851.8|8852.9|8852|8849.5|8848.6|248
1676050800000|2023-02-10 17:40:00|8852.8|8851.9|8853.5|8852.6|8854.3|8853.4|8852.4|8851.5|194
1676051100000|2023-02-10 17:45:00|8853.4|8852.5|8852.7|8851.8|8853.4|8852.5|8850.5|8849.5|262
1676051400000|2023-02-10 17:50:00|8852.6|8851.7|8851.6|8850.7|8853.4|8852.5|8851.3|8850.4|297
1676051700000|2023-02-10 17:55:00|8851.8|8850.9|8854.4|8853.5|8854.5|8853.6|8851.3|8850.4|273
1676052000000|2023-02-10 18:00:00|8854.3|8853.4|8852.8|8851.9|8854.4|8853.5|8852.2|8851.2|254
1676052300000|2023-02-10 18:05:00|8853|8851.5|8853.7|8852.8|8854.3|8853.4|8851.8|8850.9|242
1676052600000|2023-02-10 18:10:00|8853.6|8852.7|8852.8|8851.9|8853.9|8852.7|8851.8|8850.9|263
1676052900000|2023-02-10 18:15:00|8852.7|8851.8|8853.3|8851.8|8853.5|8852.2|8851.5|8850.3|191
1676053200000|2023-02-10 18:20:00|8853.1|8852.2|8854.1|8852.6|8854.4|8853.3|8853.1|8852|208
1676053500000|2023-02-10 18:25:00|8853.8|8852.9|8853.1|8852.2|8854.1|8853.2|8853|8851.7|193
1676053800000|2023-02-10 18:30:00|8853.4|8851.9|8854|8852.5|8854.2|8853|8852.8|8851.8|178
1676054100000|2023-02-10 18:35:00|8854.2|8852.7|8853.4|8852.5|8854.2|8853.1|8852.9|8851.9|186
1676054400000|2023-02-10 18:40:00|8853.5|8852.6|8853.8|8852.9|8854.3|8853.4|8853.1|8852|196
1676054700000|2023-02-10 18:45:00|8853.7|8852.8|8851.6|8850.7|8854.1|8853.2|8851.1|8850.2|227
1676055000000|2023-02-10 18:50:00|8851.4|8850.5|8853.2|8852.3|8853.9|8853|8850.5|8849.6|217
1676055300000|2023-02-10 18:55:00|8853.3|8852.4|8853.9|8853|8854.4|8853.4|8853.2|8851.9|197
1676055600000|2023-02-10 19:00:00|8854|8853.1|8854.9|8854|8855|8854.1|8853.9|8853|206
1676055900000|2023-02-10 19:05:00|8854.8|8853.9|8855|8854.1|8855|8854.1|8854.3|8853.2|200
1676056200000|2023-02-10 19:10:00|8854.9|8854|8855|8854.1|8855.2|8854.3|8853.3|8852.4|199
1676056500000|2023-02-10 19:15:00|8855.3|8853.8|8855.6|8854.7|8856.2|8855|8854.5|8853.5|185
1676056800000|2023-02-10 19:20:00|8855.5|8854.6|8855.4|8854.5|8856.2|8855|8854.9|8853.7|170
1676057100000|2023-02-10 19:25:00|8855.8|8854.3|8855.8|8854.9|8856.1|8855.2|8854.6|8853.5|210
1676057400000|2023-02-10 19:30:00|8855.9|8855|8856.9|8856|8857.1|8856.1|8855.7|8854.8|193
1676057700000|2023-02-10 19:35:00|8856.8|8855.9|8857.2|8856.3|8857.5|8856.4|8856.5|8855.4|151
1676058000000|2023-02-10 19:40:00|8857.1|8856.2|8857.6|8856.7|8858.2|8857.3|8856.7|8855.5|169
1676058300000|2023-02-10 19:45:00|8857.5|8856.6|8858|8857.1|8858.8|8857.9|8857.5|8856.6|137
1676058600000|2023-02-10 19:50:00|8858.1|8857.2|8858.8|8857.9|8858.9|8858|8857.6|8856.7|211
1676058900000|2023-02-10 19:55:00|8858.7|8857.8|8858.4|8857.5|8859.4|8858.1|8857.6|8856.7|314
1676059200000|2023-02-10 20:00:00|8858.5|8857.6|8859.6|8858.7|8860.2|8859.3|8858.5|8857.6|236
1676059500000|2023-02-10 20:05:00|8859.7|8858.8|8860|8858.5|8860|8859.1|8859.1|8858.2|174
1676059800000|2023-02-10 20:10:00|8859.9|8858.4|8860|8858.5|8860.3|8859.1|8859.3|8858.1|147
1676060100000|2023-02-10 20:15:00|8859.9|8858.4|8859.6|8858.1|8860.5|8859.4|8858.9|8857.7|195
1676060400000|2023-02-10 20:20:00|8859.8|8858.3|8859.6|8858.1|8860.3|8859.1|8859.1|8857.7|191
1676060700000|2023-02-10 20:25:00|8859.5|8858|8859.3|8857.8|8860.2|8859|8859.2|8857.7|179
1676061000000|2023-02-10 20:30:00|8859.2|8857.7|8860|8858.5|8860.5|8859.3|8858.4|8857.2|198
1676061300000|2023-02-10 20:35:00|8860.1|8858.6|8858.6|8857.7|8860.3|8858.8|8858.3|8857.4|179
1676061600000|2023-02-10 20:40:00|8858.5|8857.6|8859.1|8857.6|8859.2|8858.1|8858.2|8857.3|151
1676061900000|2023-02-10 20:45:00|8859|8857.5|8858.2|8856.7|8859.4|8858.1|8857.5|8856.4|193
1676062200000|2023-02-10 20:50:00|8858.6|8857.1|8859|8858.1|8859.4|8858.2|8857.7|8856.3|283
1676062500000|2023-02-10 20:55:00|8859.2|8858.3|8859.6|8858.1|8860.1|8858.8|8858.6|8857.2|207
1676062800000|2023-02-10 21:00:00|8859.7|8858.2|8860.3|8859.4|8860.6|8859.4|8859.1|8857.8|327
1676063100000|2023-02-10 21:05:00|8860.2|8859.3|8857.8|8856.9|8860.5|8859.3|8857.6|8856.1|303
1676063400000|2023-02-10 21:10:00|8857.7|8856.8|8857.3|8855.8|8858.1|8856.9|8856.5|8855|285
1676063700000|2023-02-10 21:15:00|8857.1|8855.6|8856.8|8855.9|8857.6|8856.1|8856.2|8854.7|354
1676064000000|2023-02-10 21:20:00|8856.9|8856|8857.7|8856.2|8858.2|8856.7|8856.8|8855.6|228
1676064300000|2023-02-10 21:25:00|8857.6|8856.1|8857.1|8855.6|8857.9|8856.6|8856.1|8854.6|257
1676064600000|2023-02-10 21:30:00|8856.8|8855.9|8856.5|8855|8857.3|8856|8855.8|8854.3|288
1676064900000|2023-02-10 21:35:00|8856.4|8854.9|8857.4|8855.9|8858|8856.5|8855.5|8854|347
1676065200000|2023-02-10 21:40:00|8857.3|8855.8|8856.3|8854.8|8857.8|8856.3|8856.1|8854.6|148
1676065500000|2023-02-10 21:45:00|8856.4|8854.9|8856.2|8854.7|8856.6|8855.1|8854.6|8853.1|268
1676065800000|2023-02-10 21:50:00|8855.8|8854.3|8856.2|8854.7|8857.1|8855.6|8854.4|8852.9|249
1676066100000|2023-02-10 21:55:00|8856.3|8854.8|8855.7|8854.2|8861|8855.7|8853.4|8846|484
1676235600000|2023-02-12 21:00:00|8856.4|8840.4|8856.4|8840.4|8856.4|8840.4|8856.4|8840.4|1
1676240700000|2023-02-12 22:25:00|8853.9|8842.9|8853.9|8842.9|8853.9|8842.9|8853.9|8842.9|1
1676243100000|2023-02-12 23:05:00|8858.4|8855.4|8860.4|8857.7|8860.8|8858.9|8857.8|8854.6|163
1676243400000|2023-02-12 23:10:00|8860.3|8856.9|8860.3|8858.8|8861.2|8858.9|8859.4|8856.7|186
1676243700000|2023-02-12 23:15:00|8860.2|8858.7|8860.6|8858.3|8861|8859|8859.6|8857.3|202
1676244000000|2023-02-12 23:20:00|8860.3|8858.8|8860.4|8858.9|8861.3|8859.2|8860|8857.9|167
1676244300000|2023-02-12 23:25:00|8860.5|8859|8860|8858.5|8861.1|8859.1|8859.3|8857.2|198
1676244600000|2023-02-12 23:30:00|8859.9|8858.4|8860|8858.5|8860.6|8859.1|8859.5|8858|163
1676244900000|2023-02-12 23:35:00|8859.9|8858.4|8859.4|8857.9|8860.2|8858.6|8859|8857.5|130
1676245200000|2023-02-12 23:40:00|8859.3|8857.8|8859.1|8857.6|8859.6|8858.3|8858.9|8857.4|140
1676245500000|2023-02-12 23:45:00|8859.2|8857.7|8860.1|8858.6|8860.5|8859|8859|8857.5|195
1676245800000|2023-02-12 23:50:00|8860|8858.5|8860.3|8858.8|8860.5|8859|8859.5|8858.4|130
1676246100000|2023-02-12 23:55:00|8860.4|8858.9|8860.3|8858.8|8860.6|8859.1|8860|8858.2|173
1676246400000|2023-02-13 00:00:00|8860.2|8858.7|8860.4|8858.9|8860.7|8859.4|8859.9|8858.4|220
1676246700000|2023-02-13 00:05:00|8860.5|8859|8860.1|8859.2|8861|8859.5|8859.8|8858.5|191
1676247000000|2023-02-13 00:10:00|8860.2|8859.3|8861|8859.5|8862.4|8860.9|8859.9|8858.7|282
1676247300000|2023-02-13 00:15:00|8861.1|8859.6|8861.4|8859.9|8862.3|8860.8|8860.6|8859.5|228
1676247600000|2023-02-13 00:20:00|8861.5|8860|8862.2|8860.7|8862.4|8860.9|8861.2|8859.7|146
1676247900000|2023-02-13 00:25:00|8862.3|8860.8|8862.5|8861|8862.8|8861.3|8861.5|8860|220
1676248200000|2023-02-13 00:30:00|8862.4|8860.9|8861.8|8860.3|8862.6|8861.1|8861.3|8860|231
1676248500000|2023-02-13 00:35:00|8862.1|8860.6|8861.3|8859.8|8862.4|8861.2|8860.9|8859.4|229
1676248800000|2023-02-13 00:40:00|8861.1|8859.6|8860.3|8858.8|8861.6|8860.4|8860|8858.6|265
1676249100000|2023-02-13 00:45:00|8860.4|8858.9|8859.6|8858.1|8860.9|8859.4|8859.4|8857.9|191
1676249400000|2023-02-13 00:50:00|8859.1|8857.6|8862|8860.5|8862.4|8861.2|8858.7|8857.6|235
1676249700000|2023-02-13 00:55:00|8861.9|8860.4|8858.1|8857.2|8862|8860.5|8858.1|8857.2|230
1676250000000|2023-02-13 01:00:00|8858.2|8857.3|8856.4|8854.9|8858.6|8857.4|8856.3|8854.8|245
1676250300000|2023-02-13 01:05:00|8856.5|8855|8858.4|8856.9|8858.9|8857.8|8856.3|8855|210
1676250600000|2023-02-13 01:10:00|8858|8857.1|8858.3|8857.4|8859|8857.6|8857.9|8856.6|211
1676250900000|2023-02-13 01:15:00|8858.2|8857.3|8858.2|8857.3|8858.8|8857.5|8857.7|8856.2|181
1676251200000|2023-02-13 01:20:00|8858.3|8857.4|8858|8856.5|8858.5|8857.6|8857.7|8856.4|119
1676251500000|2023-02-13 01:25:00|8858.1|8856.6|8856.7|8855.2|8858.3|8857.1|8856.2|8854.9|256
1676251800000|2023-02-13 01:30:00|8856.8|8855.3|8856.6|8855.1|8857.8|8856.3|8854.8|8853.5|319
1676252100000|2023-02-13 01:35:00|8856.4|8854.9|8855|8853.5|8856.4|8854.9|8854.8|8853.3|304
1676252400000|2023-02-13 01:40:00|8855.1|8853.6|8855.7|8854.2|8856.6|8855.1|8854.9|8853.4|328
1676252700000|2023-02-13 01:45:00|8855.8|8854.3|8856.2|8854.7|8856.6|8855.1|8855.4|8853.9|250
1676253000000|2023-02-13 01:50:00|8856.3|8854.8|8855.2|8853.7|8856.6|8855.1|8854.7|8853.2|309
1676253300000|2023-02-13 01:55:00|8855.1|8853.6|8854.3|8853.4|8855.3|8853.8|8854.2|8852.8|246
1676253600000|2023-02-13 02:00:00|8854.1|8852.8|8854.3|8852.8|8854.7|8853.4|8853.2|8852.2|235
1676253900000|2023-02-13 02:05:00|8854.2|8852.7|8853.8|8852.3|8854.8|8853.3|8853.5|8852.2|258
1676254200000|2023-02-13 02:10:00|8853.7|8852.2|8852.6|8851.1|8853.9|8852.8|8852.3|8850.8|226
1676254500000|2023-02-13 02:15:00|8852.7|8851.2|8853.8|8852.3|8854.5|8853|8852.4|8850.9|251
1676254800000|2023-02-13 02:20:00|8853.7|8852.2|8855.1|8853.6|8855.2|8853.7|8853.7|8852.2|242
1676255100000|2023-02-13 02:25:00|8855.2|8853.7|8854.8|8853.3|8855.5|8854|8853.5|8852|252
1676255400000|2023-02-13 02:30:00|8854.7|8853.2|8855|8853.5|8855.5|8854|8854.4|8853.1|266
1676255700000|2023-02-13 02:35:00|8855.1|8853.6|8855.1|8853.6|8855.9|8854.4|8854.3|8852.8|362
1676256000000|2023-02-13 02:40:00|8855|8853.5|8854.8|8853.3|8855.2|8853.7|8854.5|8853|178
1676256300000|2023-02-13 02:45:00|8854.7|8853.2|8854|8852.5|8855.4|8853.9|8854|8852.5|299
1676256600000|2023-02-13 02:50:00|8853.9|8852.4|8854.4|8852.9|8855.3|8853.8|8853.4|8851.9|253
1676256900000|2023-02-13 02:55:00|8854.5|8853|8854.7|8853.2|8855.1|8853.6|8854|8852.5|250
1676257200000|2023-02-13 03:00:00|8854.3|8853.4|8854.3|8852.8|8855.2|8853.7|8854.2|8852.7|197
1676257500000|2023-02-13 03:05:00|8854.4|8852.9|8854.1|8852.6|8854.6|8853.1|8853.6|8852.1|194
1676257800000|2023-02-13 03:10:00|8854|8852.5|8854.3|8852.8|8854.7|8853.2|8853.5|8852|222
1676258100000|2023-02-13 03:15:00|8854.4|8852.9|8853.9|8852.4|8854.5|8853|8853.5|8852|235
1676258400000|2023-02-13 03:20:00|8853.8|8852.3|8853.2|8852.3|8854.3|8852.8|8852.6|8851.1|240
1676258700000|2023-02-13 03:25:00|8853.3|8852.4|8854.4|8852.9|8854.4|8852.9|8853|8851.7|177
1676259000000|2023-02-13 03:30:00|8854.3|8852.8|8853.1|8851.6|8854.9|8853.4|8853|8851.5|233
1676259300000|2023-02-13 03:35:00|8852.9|8851.4|8851.7|8850.2|8853.1|8851.6|8851.1|8849.6|202
1676259600000|2023-02-13 03:40:00|8851.3|8850.4|8852.1|8850.6|8852.4|8850.9|8851.1|8849.8|180
1676259900000|2023-02-13 03:45:00|8852|8850.5|8853|8852.1|8853.3|8852.4|8852|8850.5|192
1676260200000|2023-02-13 03:50:00|8853.2|8851.7|8853.8|8852.3|8854.3|8853.1|8853|8851.5|278
1676260500000|2023-02-13 03:55:00|8853.7|8852.2|8854.1|8852.6|8854.3|8852.8|8853.5|8852|166
1676260800000|2023-02-13 04:00:00|8854.2|8852.7|8854.9|8853.4|8855.2|8854|8853.8|8852.6|179
1676261100000|2023-02-13 04:05:00|8855|8853.5|8855.7|8854.2|8855.9|8854.4|8853.8|8852.4|224
1676261400000|2023-02-13 04:10:00|8855.8|8854.3|8855.7|8854.2|8856.6|8855.2|8855.4|8854|212
1676261700000|2023-02-13 04:15:00|8855.6|8854.1|8856.2|8854.7|8857|8855.5|8855.2|8853.7|218
1676262000000|2023-02-13 04:20:00|8856.1|8854.6|8856.2|8854.7|8856.5|8855.1|8855.5|8854|218
1676262300000|2023-02-13 04:25:00|8856.3|8854.8|8856.3|8854.8|8856.8|8855.4|8855.8|8854.4|189
1676262600000|2023-02-13 04:30:00|8856.4|8854.9|8856.5|8855|8856.9|8855.7|8855.9|8854.6|155
1676262900000|2023-02-13 04:35:00|8856.4|8854.9|8856.3|8854.8|8856.8|8855.7|8856|8854.5|147
1676263200000|2023-02-13 04:40:00|8856.2|8854.7|8856.9|8856|8857.3|8856.1|8856.2|8854.7|198
1676263500000|2023-02-13 04:45:00|8856.8|8855.9|8856.3|8855.4|8857.3|8856.1|8856.2|8855|131
1676263800000|2023-02-13 04:50:00|8856.2|8855.3|8858|8857.1|8858.1|8857.2|8856.2|8855|107
1676264100000|2023-02-13 04:55:00|8858.1|8857.2|8857.6|8856.1|8858.4|8857.4|8857|8855.6|129
1676264400000|2023-02-13 05:00:00|8857.8|8856.3|8857.2|8855.7|8858.1|8856.6|8857.1|8855.6|191
1676264700000|2023-02-13 05:05:00|8857|8855.5|8855.9|8854.4|8857|8855.5|8855.9|8854.4|155
1676265000000|2023-02-13 05:10:00|8856|8854.5|8856.5|8855|8857.1|8855.6|8855.9|8854.4|162
1676265300000|2023-02-13 05:15:00|8856.4|8854.9|8856.2|8854.7|8857|8855.8|8855.1|8853.8|191
1676265600000|2023-02-13 05:20:00|8856.4|8854.9|8856.9|8855.4|8856.9|8855.4|8855|8853.5|209
1676265900000|2023-02-13 05:25:00|8856.6|8855.1|8854.4|8852.9|8856.8|8855.4|8854.1|8852.6|155
1676266200000|2023-02-13 05:30:00|8854.3|8852.8|8855.7|8854.2|8856.9|8855.4|8854.3|8852.8|194
1676266500000|2023-02-13 05:35:00|8855.9|8854.4|8855.9|8854.4|8856.2|8855.2|8855.4|8853.9|171
1676266800000|2023-02-13 05:40:00|8856|8854.5|8855.9|8854.4|8856.4|8855.1|8855.3|8853.8|248
1676267100000|2023-02-13 05:45:00|8856|8854.5|8856.8|8855.3|8856.9|8855.4|8855.4|8853.9|239
1676267400000|2023-02-13 05:50:00|8856.9|8855.4|8857.8|8856.3|8857.8|8856.3|8856.3|8854.8|215
1676267700000|2023-02-13 05:55:00|8857.9|8856.4|8858.2|8857.3|8858.7|8857.4|8857.8|8856.3|169
1676268000000|2023-02-13 06:00:00|8858.3|8857.4|8858.4|8856.9|8858.5|8857.4|8857.2|8855.7|240
1676268300000|2023-02-13 06:05:00|8858.3|8856.8|8857.8|8856.3|8858.5|8857.2|8857.5|8856.2|161
1676268600000|2023-02-13 06:10:00|8857.9|8856.4|8857.2|8855.7|8858.4|8857.2|8857|8855.5|243
1676268900000|2023-02-13 06:15:00|8857.3|8855.8|8856.5|8855|8857.4|8855.9|8856.3|8854.8|275
1676269200000|2023-02-13 06:20:00|8856.6|8855.1|8857.1|8855.6|8857.4|8855.9|8856|8854.5|243
1676269500000|2023-02-13 06:25:00|8857.2|8855.7|8856.7|8855.2|8857.5|8856.1|8856.5|8855|233
1676269800000|2023-02-13 06:30:00|8856.8|8855.3|8856.1|8854.6|8857.2|8855.9|8856.1|8854.6|244
1676270100000|2023-02-13 06:35:00|8856.2|8854.7|8855.9|8854.4|8857.4|8855.9|8855.8|8854.3|241
1676270400000|2023-02-13 06:40:00|8856|8854.5|8857.2|8855.7|8857.4|8855.9|8855.8|8854.3|249
1676270700000|2023-02-13 06:45:00|8857.3|8855.8|8856.3|8854.8|8857.5|8856|8856.1|8854.6|207
1676271000000|2023-02-13 06:50:00|8856.4|8854.9|8857.8|8856.3|8857.9|8856.4|8856.2|8854.7|173
1676271300000|2023-02-13 06:55:00|8857.9|8856.4|8858.4|8856.9|8858.4|8857.1|8857.4|8855.9|255
1676271600000|2023-02-13 07:00:00|8858.5|8857|8859.7|8858.2|8860|8859.1|8858|8856.8|264
1676271900000|2023-02-13 07:05:00|8859.6|8858.1|8860.3|8859.4|8860.8|8859.7|8859.3|8858.1|257
1676272200000|2023-02-13 07:10:00|8860.4|8859.5|8860|8859.1|8861|8859.8|8859.8|8858.7|290
1676272500000|2023-02-13 07:15:00|8860.1|8859.2|8859.9|8859|8860.8|8859.7|8859.8|8858.9|242
1676272800000|2023-02-13 07:20:00|8859.8|8858.9|8859.5|8858.6|8860.5|8859.3|8858.2|8857|286
1676273100000|2023-02-13 07:25:00|8859.6|8858.7|8859.8|8858.3|8860.6|8859.6|8858.7|8857.5|329
1676273400000|2023-02-13 07:30:00|8859.4|8858.5|8860|8859.1|8860.9|8860|8859.4|8858.2|268
1676273700000|2023-02-13 07:35:00|8860.2|8859.3|8859.3|8858.4|8860.8|8859.6|8858|8856.9|302
1676274000000|2023-02-13 07:40:00|8859.4|8858.5|8859.5|8858.6|8860.4|8859.5|8859.2|8858.2|229
1676274300000|2023-02-13 07:45:00|8859.4|8858.5|8861.8|8860.9|8861.9|8861|8859.3|8858.2|277
1676274600000|2023-02-13 07:50:00|8861.7|8860.8|8859.8|8858.9|8862|8860.9|8859.1|8858.2|272
1676274900000|2023-02-13 07:55:00|8859.9|8859|8856.1|8855.2|8860|8859.1|8856.1|8854.9|253
1676275200000|2023-02-13 08:00:00|8856|8855.1|8857.2|8856.3|8859.3|8858.2|8856|8855|440
1676275500000|2023-02-13 08:05:00|8857.3|8856.4|8855|8854.1|8857.6|8856.7|8853.6|8852.6|373
1676275800000|2023-02-13 08:10:00|8855.1|8854.2|8858.2|8857.3|8858.5|8857.6|8854.6|8853.6|369
1676276100000|2023-02-13 08:15:00|8858.3|8857.4|8858|8857.1|8860.1|8859.1|8857.3|8856.4|394
1676276400000|2023-02-13 08:20:00|8858.1|8857.2|8859.2|8858.3|8859.5|8858.6|8857|8855.8|336
1676276700000|2023-02-13 08:25:00|8859.3|8858.4|8861.6|8860.7|8861.9|8860.8|8859.2|8858.3|391
1676277000000|2023-02-13 08:30:00|8861.5|8860.6|8862.9|8862|8865.2|8864.1|8861.5|8860.6|355
1676277300000|2023-02-13 08:35:00|8863|8862.1|8865|8864.1|8865.2|8864.3|8861.7|8860.4|350
1676277600000|2023-02-13 08:40:00|8864.9|8864|8865.3|8864.4|8865.6|8864.7|8864.9|8864|105
1676277900000|2023-02-13 08:45:00|8865.2|8864.3|8863.2|8862.3|8865.4|8864.5|8863.1|8862|265
1676278200000|2023-02-13 08:50:00|8863.1|8862.2|8860.4|8859.5|8863.7|8862.7|8859.6|8858.7|291
1676278500000|2023-02-13 08:55:00|8860.3|8859.4|8861.8|8860.9|8863.2|8862.3|8859.6|8858.7|313
1676278800000|2023-02-13 09:00:00|8861.7|8860.8|8860.4|8858.9|8861.9|8860.9|8859.1|8858|383
1676279100000|2023-02-13 09:05:00|8860.5|8859|8860.2|8859.3|8863.1|8862.2|8859.3|8858.4|251
1676279400000|2023-02-13 09:10:00|8860.1|8859.2|8860.4|8859.5|8862.2|8861.3|8858.9|8858|342
1676279700000|2023-02-13 09:15:00|8860.5|8859.6|8855.4|8854.5|8860.7|8859.8|8855.4|8854.5|333
1676280000000|2023-02-13 09:20:00|8855.5|8854.6|8853.6|8852.7|8856.2|8855.2|8853.3|8852.4|278
1676280300000|2023-02-13 09:25:00|8853.7|8852.8|8859.8|8858.9|8859.8|8858.9|8853.7|8852.8|329
1676280600000|2023-02-13 09:30:00|8859.7|8858.8|8859.2|8858.3|8860.8|8859.5|8857.2|8856.2|349
1676280900000|2023-02-13 09:35:00|8859.3|8858.4|8860.5|8859.6|8861.5|8860.5|8858.3|8857.1|330
1676281200000|2023-02-13 09:40:00|8860.6|8859.7|8862.8|8861.9|8863.9|8863|8859.7|8858.5|355
1676281500000|2023-02-13 09:45:00|8863.1|8862.2|8864.3|8863.4|8864.9|8863.9|8862.3|8861.4|359
1676281800000|2023-02-13 09:50:00|8864.5|8863.6|8864.9|8864|8865.9|8865|8864.2|8863|319
1676282100000|2023-02-13 09:55:00|8864.8|8863.9|8869.7|8868.8|8870.5|8869.5|8864.3|8863.4|358
1676282400000|2023-02-13 10:00:00|8869.4|8868.5|8868.3|8867.4|8870.9|8870|8868.2|8867.3|354
1676282700000|2023-02-13 10:05:00|8868.4|8867.5|8871.2|8870.3|8873.3|8872.1|8867.6|8866.5|324
1676283000000|2023-02-13 10:10:00|8871.4|8869.9|8872.4|8871.5|8872.8|8871.5|8870|8868.7|293
1676283300000|2023-02-13 10:15:00|8872.5|8871.6|8874.3|8873.4|8875|8874.1|8870.5|8869.6|289
1676283600000|2023-02-13 10:20:00|8874.2|8873.3|8870.9|8870|8875.2|8874.3|8870.7|8869.4|275
1676283900000|2023-02-13 10:25:00|8871|8869.5|8873.1|8872.2|8874.2|8873.2|8870.7|8869.5|279
1676284200000|2023-02-13 10:30:00|8873.4|8871.9|8871.1|8870.2|8873.9|8872.8|8870.7|8869.5|317
1676284500000|2023-02-13 10:35:00|8871.2|8870.3|8873.5|8872.6|8873.8|8872.7|8871.1|8870.2|344
1676284800000|2023-02-13 10:40:00|8873.4|8872.5|8872.1|8871.2|8873.6|8872.6|8871.6|8870.7|252
1676285100000|2023-02-13 10:45:00|8872.2|8871.3|8871.8|8870.9|8873.3|8872.4|8871.7|8870.7|149
1676285400000|2023-02-13 10:50:00|8871.6|8870.7|8868.1|8867.2|8872.2|8871.3|8867.2|8866.3|266
1676285700000|2023-02-13 10:55:00|8868.2|8867.3|8870.3|8869.4|8871.2|8870.2|8868|8866.8|285
1676286000000|2023-02-13 11:00:00|8870.4|8869.5|8867.9|8866.4|8870.4|8869.5|8867.1|8865.9|328
1676286300000|2023-02-13 11:05:00|8867.7|8866.8|8869.9|8868.4|8869.9|8868.9|8867.4|8866.3|211
1676286600000|2023-02-13 11:10:00|8870|8868.5|8866.9|8866|8870.2|8868.8|8865.6|8864.7|242
1676286900000|2023-02-13 11:15:00|8867.1|8865.6|8864.6|8863.7|8867.1|8865.6|8863.9|8862.8|286
1676287200000|2023-02-13 11:20:00|8864.7|8863.8|8862.6|8861.7|8865.1|8863.9|8860.4|8859.5|248
1676287500000|2023-02-13 11:25:00|8862.7|8861.8|8859|8858.1|8863.2|8862.1|8858.7|8857.5|273
1676287800000|2023-02-13 11:30:00|8858.9|8858|8856.8|8855.9|8859.1|8858.2|8856.3|8855.4|234
1676288100000|2023-02-13 11:35:00|8856.7|8855.8|8853|8851.5|8857.3|8856.1|8852|8850.9|293
1676288400000|2023-02-13 11:40:00|8852.9|8851.4|8851.7|8850.8|8853.9|8853|8850.5|8849.5|279
1676288700000|2023-02-13 11:45:00|8851.9|8851|8853.8|8852.9|8855.5|8854.6|8851.2|8850|315
1676289000000|2023-02-13 11:50:00|8854.1|8852.6|8855.4|8854.5|8856.9|8856|8853.5|8852.3|291
1676289300000|2023-02-13 11:55:00|8855.5|8854.6|8854|8853.1|8855.7|8854.8|8853.6|8852.7|262
1676289600000|2023-02-13 12:00:00|8854.1|8853.2|8851|8850.1|8854.1|8853.2|8850.7|8849.8|258
1676289900000|2023-02-13 12:05:00|8851.1|8850.2|8850.4|8849.5|8852.2|8851.3|8850.1|8849|256
1676290200000|2023-02-13 12:10:00|8850.5|8849.6|8847.6|8846.7|8851.8|8850.9|8846.4|8845.4|209
1676290500000|2023-02-13 12:15:00|8847.5|8846.6|8840.9|8840|8848.2|8847.3|8839.5|8838.6|426
1676290800000|2023-02-13 12:20:00|8840.8|8839.9|8839.9|8839|8841.8|8840.7|8838.8|8837.9|338
1676291100000|2023-02-13 12:25:00|8839.8|8838.9|8841.2|8840.3|8843|8841.9|8839.3|8838.4|306
1676291400000|2023-02-13 12:30:00|8841.3|8840.4|8833.3|8832.4|8842.3|8841.2|8832.2|8831|345
1676291700000|2023-02-13 12:35:00|8833.5|8832.6|8830.7|8829.8|8835.5|8834.5|8830.7|8829.8|396
1676292000000|2023-02-13 12:40:00|8830.8|8829.9|8837.1|8836.2|8837.5|8836.4|8830.7|8829.8|341
1676292300000|2023-02-13 12:45:00|8837.2|8836.3|8833|8832.1|8837.2|8836.3|8831.5|8830.4|404
1676292600000|2023-02-13 12:50:00|8833.1|8832.2|8834.7|8833.8|8835.1|8834.1|8831|8829.9|289
1676292900000|2023-02-13 12:55:00|8834.6|8833.7|8831.5|8830|8834.9|8833.9|8830.7|8829.7|340
1676293200000|2023-02-13 13:00:00|8831.3|8829.8|8834.1|8833.2|8834.9|8833.7|8828.3|8827.3|462
1676293500000|2023-02-13 13:05:00|8833.9|8833|8826.8|8825.9|8834.4|8833.5|8826.7|8825.8|329
1676293800000|2023-02-13 13:10:00|8826.9|8826|8828.6|8827.7|8830|8829.1|8825.9|8825|336
1676294100000|2023-02-13 13:15:00|8828.5|8827.6|8829.5|8828.6|8831|8830.1|8827.6|8826.5|339
1676294400000|2023-02-13 13:20:00|8829.8|8828.9|8829.6|8828.7|8830.4|8829.5|8828.8|8827.9|328
1676294700000|2023-02-13 13:25:00|8829.8|8828.9|8829.1|8828.2|8830.6|8829.7|8827.5|8826.6|367
1676295000000|2023-02-13 13:30:00|8829.2|8828.3|8829.7|8828.8|8830.7|8829.8|8828.8|8827.9|293
1676295300000|2023-02-13 13:35:00|8829.8|8828.9|8828.7|8827.8|8830.9|8830|8828.1|8827.2|265
1676295600000|2023-02-13 13:40:00|8828.5|8827.6|8830.4|8828.9|8831.6|8830.7|8827.9|8827|290
1676295900000|2023-02-13 13:45:00|8830.5|8829|8834.4|8833.5|8835.8|8834.8|8830|8828.8|346
1676296200000|2023-02-13 13:50:00|8834.3|8833.4|8834.9|8834|8836.7|8835.8|8831.9|8831|340
1676296500000|2023-02-13 13:55:00|8834.8|8833.9|8836.2|8835.3|8836.9|8836|8833.9|8833|326
1676296800000|2023-02-13 14:00:00|8836.1|8835.2|8837.6|8836.7|8839.2|8838.3|8835.6|8834.7|375
1676297100000|2023-02-13 14:05:00|8837.1|8836.2|8839.4|8838.5|8839.6|8838.7|8834.8|8833.9|345
1676297400000|2023-02-13 14:10:00|8839.3|8838.4|8840.9|8840|8841|8840.1|8838.6|8837.7|241
1676297700000|2023-02-13 14:15:00|8840.8|8839.9|8841.8|8840.9|8842|8841.1|8839.5|8838.5|281
1676298000000|2023-02-13 14:20:00|8841.9|8841|8841.4|8840.5|8843.7|8842.5|8840.9|8840|318
1676298300000|2023-02-13 14:25:00|8841.5|8840.6|8843.5|8842|8843.5|8842.5|8840.6|8839.7|310
1676298600000|2023-02-13 14:30:00|8842.6|8841.7|8841.7|8840.8|8844|8843.1|8840.5|8839.5|441
1676298900000|2023-02-13 14:35:00|8841.6|8840.7|8842.6|8841.7|8844.4|8843.5|8841.1|8840.2|446
1676299200000|2023-02-13 14:40:00|8842.4|8841.5|8840.3|8839.4|8844.2|8843.3|8839.9|8839|456
1676299500000|2023-02-13 14:45:00|8840.4|8839.5|8842.1|8841.2|8842.6|8841.5|8839.2|8838.3|408
1676299800000|2023-02-13 14:50:00|8842.2|8841.3|8840.7|8839.8|8842.3|8841.3|8839.1|8838.2|423
1676300100000|2023-02-13 14:55:00|8840.6|8839.7|8836.1|8835.2|8841.6|8840.7|8836.1|8835.2|465
1676300400000|2023-02-13 15:00:00|8836|8835.1|8837|8836.1|8838|8837.1|8834.1|8833.2|471
1676300700000|2023-02-13 15:05:00|8837.1|8836.2|8827.1|8826.2|8837.4|8836.4|8824.5|8823.6|437
1676301000000|2023-02-13 15:10:00|8827.3|8826.4|8826.6|8825.7|8827.8|8826.9|8824|8823.1|490
1676301300000|2023-02-13 15:15:00|8826.4|8825.5|8828.4|8826.9|8830|8829|8826.4|8825.5|429
1676301600000|2023-02-13 15:20:00|8828.5|8827|8831.2|8829.7|8831.8|8830.9|8827.7|8826.2|386
1676301900000|2023-02-13 15:25:00|8831.1|8830.2|8833|8832.1|8834|8833.1|8830.2|8829|433
1676302200000|2023-02-13 15:30:00|8832.8|8831.9|8834.7|8833.8|8835.3|8834.4|8831.9|8831|389
1676302500000|2023-02-13 15:35:00|8834.6|8833.7|8833.1|8832.2|8835.5|8834.6|8831.7|8830.8|372
1676302800000|2023-02-13 15:40:00|8833.2|8832.3|8834.9|8833.4|8834.9|8833.9|8833|8831.9|424
1676303100000|2023-02-13 15:45:00|8834.7|8833.8|8831.2|8830.3|8835.2|8834.3|8829|8828.1|522
1676303400000|2023-02-13 15:50:00|8831.4|8830.5|8833.2|8832.3|8834|8833|8828.9|8828|555
1676303700000|2023-02-13 15:55:00|8833.1|8832.2|8833.1|8832.2|8835.4|8834.4|8831.4|8830.5|410
1676304000000|2023-02-13 16:00:00|8832.8|8831.9|8833.7|8832.8|8834.4|8833.4|8831.1|8830.2|492
1676304300000|2023-02-13 16:05:00|8833.8|8832.9|8834.3|8833.4|8835|8834|8830.8|8829.9|405
1676304600000|2023-02-13 16:10:00|8834.6|8833.7|8836.5|8835.6|8837.3|8836.4|8834|8833.1|352
1676304900000|2023-02-13 16:15:00|8836.4|8835.5|8834.7|8833.8|8837.8|8836.9|8834.6|8833.7|343
1676305200000|2023-02-13 16:20:00|8834.9|8834|8834.6|8833.7|8835.4|8834.5|8834|8833.1|268
1676305500000|2023-02-13 16:25:00|8834.5|8833.6|8833.7|8832.8|8835.2|8834|8832.7|8831.8|263
1676305800000|2023-02-13 16:30:00|8833.6|8832.7|8836.1|8835.2|8837.1|8836.2|8833.6|8832.7|266
1676306100000|2023-02-13 16:35:00|8836.2|8835.3|8836.5|8835.6|8838.2|8837.1|8835.8|8834.8|259
1676306400000|2023-02-13 16:40:00|8836.1|8835.2|8833.5|8832.6|8836.3|8835.4|8833.3|8832.4|307
1676306700000|2023-02-13 16:45:00|8833.4|8832.5|8834.1|8833.2|8835.7|8834.8|8833.3|8832.4|276
1676307000000|2023-02-13 16:50:00|8834|8833.1|8834.3|8833.4|8835.2|8834.1|8833.6|8832.5|297
1676307300000|2023-02-13 16:55:00|8834.4|8833.5|8831.5|8830.6|8834.4|8833.5|8830.7|8829.8|317
1676307600000|2023-02-13 17:00:00|8831.2|8830.3|8835.5|8834.6|8836|8835|8830.1|8829.2|360
1676307900000|2023-02-13 17:05:00|8835.3|8834.4|8835.3|8834.4|8836.2|8835.3|8833.9|8833|273
1676308200000|2023-02-13 17:10:00|8835.2|8834.3|8835.3|8834.4|8836|8835.1|8833.5|8832.6|226
1676308500000|2023-02-13 17:15:00|8835.2|8834.3|8835.2|8834.3|8835.6|8834.7|8834|8833|224
1676308800000|2023-02-13 17:20:00|8835.1|8834.2|8835.5|8834.6|8835.9|8835|8834.9|8833.9|257
1676309100000|2023-02-13 17:25:00|8835.6|8834.7|8835.6|8834.7|8837|8836.1|8835.3|8834.4|252
1676309400000|2023-02-13 17:30:00|8835.5|8834.6|8836|8835.1|8836.8|8835.9|8835.2|8834.3|246
1676309700000|2023-02-13 17:35:00|8835.8|8834.9|8836|8835.1|8836.7|8835.4|8834.8|8833.8|289
1676310000000|2023-02-13 17:40:00|8836.1|8835.2|8834.1|8833.2|8836.2|8835.3|8833.7|8832.8|222
1676310300000|2023-02-13 17:45:00|8834.2|8833.3|8832.2|8831.3|8835.2|8834.3|8831.7|8830.8|239
1676310600000|2023-02-13 17:50:00|8832.1|8831.2|8833|8832.1|8833.5|8832.6|8832|8831.1|200
1676310900000|2023-02-13 17:55:00|8833.3|8832.4|8833|8832.1|8833.4|8832.5|8832|8831.1|225
1676311200000|2023-02-13 18:00:00|8832.9|8832|8832.7|8831.8|8832.9|8832|8831.7|8830.8|220
1676311500000|2023-02-13 18:05:00|8832.6|8831.7|8835.4|8834.5|8835.7|8834.8|8832.6|8831.7|281
1676311800000|2023-02-13 18:10:00|8835.5|8834.6|8834.9|8834|8835.8|8834.7|8834.1|8833|175
1676312100000|2023-02-13 18:15:00|8834.8|8833.9|8835.2|8834.3|8835.6|8834.7|8834|8832.9|247
1676312400000|2023-02-13 18:20:00|8835.1|8834.2|8835.2|8834.3|8835.4|8834.5|8834.3|8833.4|139
1676312700000|2023-02-13 18:25:00|8835|8834.1|8834.9|8834|8835.8|8834.9|8834.6|8833.7|209
1676313000000|2023-02-13 18:30:00|8834.8|8833.9|8833.7|8832.8|8835|8834|8833.7|8832.8|238
1676313300000|2023-02-13 18:35:00|8833.6|8832.7|8833.3|8832.4|8834.3|8833.4|8833.2|8832.3|163
1676313600000|2023-02-13 18:40:00|8833.4|8832.5|8833.9|8833|8834.4|8833.5|8833.4|8832.4|180
1676313900000|2023-02-13 18:45:00|8834|8833.1|8831.8|8830.9|8834|8833.1|8831|8830.1|267
1676314200000|2023-02-13 18:50:00|8831.7|8830.8|8831.2|8830.3|8832.7|8831.8|8831|8830.1|261
1676314500000|2023-02-13 18:55:00|8831.1|8830.2|8832.3|8831.4|8832.4|8831.5|8830|8829.1|244
1676314800000|2023-02-13 19:00:00|8832.2|8831.3|8831.8|8830.9|8833|8832.1|8831.4|8830.5|220
1676315100000|2023-02-13 19:05:00|8831.9|8831|8832|8831.1|8832.5|8831.6|8831.8|8830.9|179
1676315400000|2023-02-13 19:10:00|8831.9|8831|8832|8831.1|8832.6|8831.7|8831.8|8830.9|159
1676315700000|2023-02-13 19:15:00|8832.1|8831.2|8832|8831.1|8832.5|8831.6|8831.4|8830.5|168
1676316000000|2023-02-13 19:20:00|8831.9|8831|8832.1|8831.2|8833.1|8832.2|8831.7|8830.8|138
1676316300000|2023-02-13 19:25:00|8832.2|8831.3|8832.8|8831.9|8833.1|8832.2|8832|8831.1|165
1676316600000|2023-02-13 19:30:00|8832.9|8832|8833.2|8832.3|8833.3|8832.3|8832.2|8831.3|123
1676316900000|2023-02-13 19:35:00|8833.1|8832.2|8832.7|8831.8|8833.2|8832.3|8832|8831.1|205
1676317200000|2023-02-13 19:40:00|8832.6|8831.7|8832.2|8831.3|8833|8832.1|8832|8831.1|164
1676317500000|2023-02-13 19:45:00|8832.3|8831.4|8834|8833.1|8834.1|8833.2|8832.1|8831.2|201
1676317800000|2023-02-13 19:50:00|8833.9|8833|8834.1|8833.2|8834.4|8833.5|8832.6|8831.5|216
1676318100000|2023-02-13 19:55:00|8834.2|8833.3|8834.2|8833.3|8834.4|8833.5|8833.3|8832.4|167
1676318400000|2023-02-13 20:00:00|8834.1|8833.2|8833.5|8832.6|8834.6|8833.6|8832.6|8831.7|227
1676318700000|2023-02-13 20:05:00|8833.4|8832.5|8833.7|8832.8|8834.1|8833.1|8832.8|8831.6|213
1676319000000|2023-02-13 20:10:00|8833.8|8832.9|8834.3|8833.4|8834.6|8833.7|8833.7|8832.8|188
1676319300000|2023-02-13 20:15:00|8834.4|8833.5|8833.9|8833|8835.5|8834.6|8833.4|8832.5|187
1676319600000|2023-02-13 20:20:00|8834|8833.1|8835.4|8834.5|8835.6|8834.7|8833.9|8833|173
1676319900000|2023-02-13 20:25:00|8835.3|8834.4|8835.1|8834.2|8835.5|8834.6|8834.7|8833.8|204
1676320200000|2023-02-13 20:30:00|8835.2|8834.3|8835.4|8834.5|8835.7|8834.8|8834.8|8833.9|180
1676320500000|2023-02-13 20:35:00|8835.5|8834.6|8835.1|8834.2|8836.2|8835.3|8834.5|8833.6|243
1676320800000|2023-02-13 20:40:00|8835.2|8834.3|8835.1|8834.2|8835.3|8834.4|8834.4|8833.5|140
1676321100000|2023-02-13 20:45:00|8835.2|8834.3|8834.4|8833.5|8835.7|8834.8|8834.2|8833|163
1676321400000|2023-02-13 20:50:00|8834.5|8833.6|8835.1|8834.2|8835.9|8834.8|8834|8833|309
1676321700000|2023-02-13 20:55:00|8835.2|8834.3|8834.5|8833.6|8835.8|8834.7|8834.2|8833.2|293
1676322000000|2023-02-13 21:00:00|8834.6|8833.7|8835.1|8834.2|8836.1|8835.1|8834.6|8833.3|157
1676322300000|2023-02-13 21:05:00|8835|8834.1|8835.8|8834.9|8836.1|8835.1|8835|8834.1|85
1676322600000|2023-02-13 21:10:00|8835.9|8835|8834.9|8833.4|8836.3|8835.4|8834.6|8833.4|120
1676322900000|2023-02-13 21:15:00|8835|8833.5|8834.3|8833.4|8835|8833.9|8834.3|8832.9|106
1676323200000|2023-02-13 21:20:00|8834.4|8833.5|8834.6|8833.1|8834.9|8833.8|8833.6|8832.3|94
1676323500000|2023-02-13 21:25:00|8834.7|8833.2|8833.8|8832.3|8834.8|8833.6|8833.1|8831.8|125
1676323800000|2023-02-13 21:30:00|8833.7|8832.2|8833.9|8833|8833.9|8833|8832.8|8831.9|40
1676324100000|2023-02-13 21:35:00|8834.2|8832.7|8834|8833.1|8834.5|8833.3|8833.9|8832.6|51
1676324400000|2023-02-13 21:40:00|8834.1|8833.2|8835.2|8834.3|8835.8|8834.7|8834|8832.6|113
1676324700000|2023-02-13 21:45:00|8835.3|8834.4|8835.2|8833.7|8835.9|8834.7|8834.9|8833.4|75
1676325000000|2023-02-13 21:50:00|8835|8833.5|8835.3|8833.8|8835.5|8834.3|8834.6|8833.1|80
1676325300000|2023-02-13 21:55:00|8835.2|8833.7|8837.2|8830.5|8838|8834.4|8834.5|8829.8|192
1676325600000|2023-02-13 22:00:00|8837.5|8830.6|8840.3|8829.3|8842.2|8831.2|8837.2|8828.2|23
1676325900000|2023-02-13 22:05:00|8840.7|8829.7|8840.1|8829.1|8840.9|8829.9|8840|8829|37
1676326200000|2023-02-13 22:10:00|8840.3|8829.3|8840.5|8829.5|8841.7|8830.7|8840.3|8829.3|95
1676326500000|2023-02-13 22:15:00|8840.4|8829.4|8839.8|8829.2|8840.5|8829.8|8839.3|8828.9|68
1676326800000|2023-02-13 22:20:00|8839.7|8829.3|8839.6|8828.8|8840.1|8830.8|8837.5|8828.4|77
1676327100000|2023-02-13 22:25:00|8839.5|8829.1|8839.8|8830.2|8841.1|8831.4|8838.9|8829|110
1676327400000|2023-02-13 22:30:00|8840|8830|8837.1|8827.4|8840.5|8831.3|8836.6|8827|386
1676327700000|2023-02-13 22:35:00|8837|8827.2|8838.5|8832.3|8839.6|8833|8835.6|8827|458
1676328000000|2023-02-13 22:40:00|8838.3|8832.6|8839.4|8830|8840.2|8833.7|8838.3|8830|168
1676328300000|2023-02-13 22:45:00|8839.5|8830.2|8838.7|8830.8|8840.2|8834.3|8837.4|8829.6|108
1676328600000|2023-02-13 22:50:00|8838.3|8831.1|8840.5|8833.4|8842.3|8833.4|8837.5|8828.5|318
1676328900000|2023-02-13 22:55:00|8840.4|8832.2|8843.4|8832.4|8843.9|8833.2|8840.3|8831.3|148
1676329200000|2023-02-13 23:00:00|8842.9|8831.9|8837.6|8831.2|8842.9|8834|8836|8829|367
1676329500000|2023-02-13 23:05:00|8837.5|8831.1|8834.8|8833.3|8837.8|8833.3|8834.8|8829.9|309
1676329800000|2023-02-13 23:10:00|8834.9|8833.4|8835.2|8832.3|8840.5|8833.6|8834.7|8830.6|350
1676330100000|2023-02-13 23:15:00|8835.7|8832.7|8835.6|8832.8|8837|8834.2|8834.4|8832|611
1676330400000|2023-02-13 23:20:00|8835.5|8832.9|8834.7|8832.3|8836.7|8834.4|8833.8|8831.3|514
1676330700000|2023-02-13 23:25:00|8834.8|8832.4|8835.8|8834.3|8836.8|8834.6|8834.6|8832.3|385
1676331000000|2023-02-13 23:30:00|8835.7|8834.2|8836|8834.5|8836.8|8834.8|8834.7|8832.7|239
1676331300000|2023-02-13 23:35:00|8836.1|8834.6|8834.7|8833.2|8836.6|8834.6|8834.5|8832.4|134
1676331600000|2023-02-13 23:40:00|8834.6|8833.1|8835.9|8833.6|8835.9|8834|8833.8|8831.7|281
1676331900000|2023-02-13 23:45:00|8836|8833.7|8833.5|8831.1|8836.2|8834|8832.9|8830.8|357
1676332200000|2023-02-13 23:50:00|8833.6|8831.5|8830.7|8829.2|8833.9|8831.7|8830.6|8829|292
1676332500000|2023-02-13 23:55:00|8830.6|8829.1|8832.6|8831.1|8833|8831.1|8829.7|8828.1|211
1676332800000|2023-02-14 00:00:00|8832.5|8831|8836.8|8835.3|8837.2|8835.4|8832.3|8830.3|391
1676333100000|2023-02-14 00:05:00|8836.7|8835.2|8836.9|8835.4|8837.8|8836.3|8836.6|8835.1|253
1676333400000|2023-02-14 00:10:00|8836.8|8835.3|8836.5|8835|8837.6|8836.1|8836.3|8834.8|209
1676333700000|2023-02-14 00:15:00|8836.3|8834.8|8836.2|8834.7|8836.5|8835|8835.6|8834.2|155
1676334000000|2023-02-14 00:20:00|8836.3|8834.8|8836.9|8835.4|8837.1|8835.6|8836.1|8834.6|180
1676334300000|2023-02-14 00:25:00|8837|8835.5|8836.8|8835.3|8837.1|8835.8|8836.3|8835.1|139
1676334600000|2023-02-14 00:30:00|8836.9|8835.4|8837.4|8835.9|8837.5|8836.2|8836.4|8834.9|146
1676334900000|2023-02-14 00:35:00|8837.5|8836|8838.1|8836.6|8838.3|8836.8|8837|8835.6|136
1676335200000|2023-02-14 00:40:00|8838.2|8836.7|8838|8836.5|8838.2|8836.7|8837|8835.5|173
1676335500000|2023-02-14 00:45:00|8837.9|8836.4|8837.1|8835.6|8838|8836.5|8836.8|8835.5|139
1676335800000|2023-02-14 00:50:00|8837|8835.5|8835.6|8834.1|8837.7|8836.2|8835.6|8834.1|233
1676336100000|2023-02-14 00:55:00|8835.7|8834.2|8836.3|8834.8|8836.4|8834.9|8834.6|8833.1|274
1676336400000|2023-02-14 01:00:00|8836.4|8834.9|8834|8832.5|8836.7|8835.6|8833.9|8832.4|239
1676336700000|2023-02-14 01:05:00|8834.2|8832.7|8834.7|8833.2|8834.9|8833.4|8833.4|8832|266
1676337000000|2023-02-14 01:10:00|8834.8|8833.3|8833.7|8832.2|8835|8833.7|8833.7|8832.2|274
1676337300000|2023-02-14 01:15:00|8833.8|8832.3|8835.1|8833.6|8835.5|8834|8833.6|8832.1|266
1676337600000|2023-02-14 01:20:00|8835.2|8833.7|8837|8835.5|8837|8835.5|8834.7|8833.2|277
1676337900000|2023-02-14 01:25:00|8836.9|8835.4|8836.8|8835.3|8837.3|8835.8|8835.3|8833.8|232
1676338200000|2023-02-14 01:30:00|8836.9|8835.4|8837.2|8835.7|8837.3|8835.8|8835.4|8833.9|234
1676338500000|2023-02-14 01:35:00|8837.1|8835.6|8837.5|8836|8838|8836.9|8836.7|8835.2|230
1676338800000|2023-02-14 01:40:00|8836.8|8835.3|8836.9|8835.4|8837.3|8835.8|8836.3|8834.8|196
1676339100000|2023-02-14 01:45:00|8836.8|8835.3|8837.6|8836.1|8837.8|8836.3|8836.2|8835|180
1676339400000|2023-02-14 01:50:00|8837.5|8836|8838.9|8837.4|8838.9|8837.4|8837.3|8836|258
1676339700000|2023-02-14 01:55:00|8839|8837.5|8837.8|8836.3|8839|8837.6|8837.5|8836|234
1676340000000|2023-02-14 02:00:00|8837.9|8836.4|8838.4|8836.9|8839.1|8837.8|8837.3|8836.1|223
1676340300000|2023-02-14 02:05:00|8838.3|8836.8|8839.1|8837.6|8839.1|8837.7|8837.7|8836.5|392
1676340600000|2023-02-14 02:10:00|8839|8837.5|8838.8|8837.3|8839|8837.6|8837.8|8836.5|250
1676340900000|2023-02-14 02:15:00|8838.9|8837.4|8838.5|8837|8839.1|8837.6|8838|8836.7|165
1676341200000|2023-02-14 02:20:00|8838.7|8837.2|8839.4|8837.9|8840.1|8838.8|8838.5|8837|197
1676341500000|2023-02-14 02:25:00|8839.5|8838|8839.5|8838|8839.6|8838.4|8838.8|8837.6|143
1676341800000|2023-02-14 02:30:00|8839.4|8837.9|8839.2|8837.7|8839.6|8838.3|8838.7|8837.5|222
1676342100000|2023-02-14 02:35:00|8839.3|8837.8|8838.8|8837.9|8840|8838.5|8838.8|8837.6|146
1676342400000|2023-02-14 02:40:00|8838.9|8838|8839.1|8837.6|8839.6|8838.4|8838.5|8837.3|167
1676342700000|2023-02-14 02:45:00|8838.8|8837.9|8840.5|8839|8840.6|8839.1|8838.7|8837.7|174
1676343000000|2023-02-14 02:50:00|8840.6|8839.1|8839.1|8837.6|8840.7|8839.6|8838.6|8837.3|202
1676343300000|2023-02-14 02:55:00|8839|8837.5|8838.7|8837.2|8839|8837.8|8836.8|8835.9|197
1676343600000|2023-02-14 03:00:00|8838.6|8837.1|8841.7|8840.2|8842.2|8841.2|8838.6|8837.1|236
1676343900000|2023-02-14 03:05:00|8841.6|8840.1|8840.5|8839|8842.4|8841.1|8840|8838.7|209
1676344200000|2023-02-14 03:10:00|8840.3|8839.4|8840.1|8838.6|8841|8839.7|8840|8838.5|147
1676344500000|2023-02-14 03:15:00|8840.2|8838.7|8839.9|8838.4|8840.4|8838.9|8839.2|8838.1|139
1676344800000|2023-02-14 03:20:00|8839.8|8838.3|8839.9|8838.4|8840.1|8838.8|8839.3|8838.1|108
1676345100000|2023-02-14 03:25:00|8839.8|8838.3|8839.3|8838.4|8839.9|8838.8|8839|8837.8|159
1676345400000|2023-02-14 03:30:00|8839.2|8838.3|8839.6|8838.1|8839.8|8838.7|8839|8838|155
1676345700000|2023-02-14 03:35:00|8839.3|8838.4|8839.4|8838.5|8839.7|8838.6|8839|8838|119
1676346000000|2023-02-14 03:40:00|8839.3|8838.4|8839.5|8838.6|8840|8838.9|8839.2|8838.1|84
1676346300000|2023-02-14 03:45:00|8839.6|8838.7|8838.7|8837.8|8839.8|8838.9|8838.6|8837.6|145
1676346600000|2023-02-14 03:50:00|8838.8|8837.9|8838.6|8837.7|8838.9|8837.9|8838.2|8837|151
1676346900000|2023-02-14 03:55:00|8838.5|8837.6|8838.8|8837.3|8839.3|8838|8838.4|8837.2|145
1676347200000|2023-02-14 04:00:00|8838.9|8837.4|8838.8|8837.3|8839.1|8837.8|8837.6|8836.4|183
1676347500000|2023-02-14 04:05:00|8838.9|8837.4|8839.4|8837.9|8839.9|8838.6|8838.7|8837.2|152
1676347800000|2023-02-14 04:10:00|8839.5|8838|8840|8838.5|8840.2|8838.9|8838.9|8837.7|210
1676348100000|2023-02-14 04:15:00|8839.9|8838.4|8839.9|8838.4|8840.1|8838.9|8839.5|8838.1|120
1676348400000|2023-02-14 04:20:00|8840|8838.5|8839.5|8838.6|8840.3|8838.8|8839.3|8837.8|126
1676348700000|2023-02-14 04:25:00|8839.8|8838.3|8838.9|8837.4|8840.1|8838.8|8838.7|8837.2|145
1676349000000|2023-02-14 04:30:00|8839|8837.5|8838.8|8837.9|8839.4|8837.9|8838.3|8837|139
1676349300000|2023-02-14 04:35:00|8838.7|8837.8|8839.4|8837.9|8839.5|8838.2|8838.7|8837.5|135
1676349600000|2023-02-14 04:40:00|8839.3|8837.8|8839|8837.5|8839.3|8838.2|8838.3|8837|134
1676349900000|2023-02-14 04:45:00|8838.9|8837.4|8839.5|8838|8839.8|8838.6|8838.4|8837.2|143
1676350200000|2023-02-14 04:50:00|8839.3|8837.8|8839.4|8837.9|8839.5|8838.2|8838.6|8837.1|169
1676350500000|2023-02-14 04:55:00|8839.5|8838|8839.1|8837.6|8839.5|8838.3|8838.7|8837.5|168
1676350800000|2023-02-14 05:00:00|8839.2|8837.7|8838.8|8837.3|8839.6|8838.1|8838.1|8836.8|234
1676351100000|2023-02-14 05:05:00|8838.7|8837.2|8838.9|8837.4|8839.1|8837.7|8838.3|8836.8|233
1676351400000|2023-02-14 05:10:00|8839|8837.5|8839.7|8838.2|8840|8838.6|8838.8|8837.3|176
1676351700000|2023-02-14 05:15:00|8839.8|8838.3|8839.7|8838.2|8840.5|8839|8839.3|8837.8|180
1676352000000|2023-02-14 05:20:00|8839.8|8838.3|8839.8|8838.3|8840.3|8838.9|8839.5|8838.2|180
1676352300000|2023-02-14 05:25:00|8839.9|8838.4|8839.7|8838.2|8840.1|8838.8|8839.5|8838|177
1676352600000|2023-02-14 05:30:00|8839.6|8838.1|8840.8|8839.3|8840.9|8839.4|8839.5|8838|174
1676352900000|2023-02-14 05:35:00|8840.7|8839.2|8840.9|8839.4|8841.4|8839.9|8840.2|8839|155
1676353200000|2023-02-14 05:40:00|8840.6|8839.7|8841.9|8841|8842.3|8841|8840.5|8839.3|196
1676353500000|2023-02-14 05:45:00|8841.8|8840.9|8842.2|8840.7|8842.8|8841.5|8841.8|8840.5|162
1676353800000|2023-02-14 05:50:00|8842.3|8840.8|8842.3|8840.8|8842.5|8841.2|8841.7|8840.2|144
1676354100000|2023-02-14 05:55:00|8842.4|8840.9|8841.5|8840|8842.5|8841|8841|8839.8|107
1676354400000|2023-02-14 06:00:00|8841.4|8839.9|8841.7|8840.2|8841.7|8840.6|8840.3|8839.2|233
1676354700000|2023-02-14 06:05:00|8841.6|8840.1|8842.4|8840.9|8843.4|8841.9|8841.2|8839.8|212
1676355000000|2023-02-14 06:10:00|8842.5|8841|8843.3|8841.8|8844.2|8842.9|8842.5|8841|197
1676355300000|2023-02-14 06:15:00|8843.2|8841.7|8844|8842.5|8844.1|8842.8|8842.6|8841.4|186
1676355600000|2023-02-14 06:20:00|8843.9|8842.4|8843.5|8842|8844|8842.8|8842.5|8841|209
1676355900000|2023-02-14 06:25:00|8843.6|8842.1|8844.6|8843.7|8844.7|8843.8|8843|8841.8|218
1676356200000|2023-02-14 06:30:00|8844.9|8843.4|8847.1|8845.6|8847.5|8846.2|8844.4|8843.1|300
1676356500000|2023-02-14 06:35:00|8846.9|8846|8845.8|8844.3|8847.3|8846.2|8844.7|8843.2|226
1676356800000|2023-02-14 06:40:00|8845.7|8844.2|8845.2|8843.7|8845.8|8844.4|8844.5|8843|241
1676357100000|2023-02-14 06:45:00|8845.4|8843.9|8848|8846.5|8849|8847.5|8845.2|8843.7|333
1676357400000|2023-02-14 06:50:00|8848.1|8846.6|8845.6|8844.1|8848.1|8846.6|8845.3|8843.8|274
1676357700000|2023-02-14 06:55:00|8845.5|8844.6|8844.6|8838.6|8846.2|8844.7|8842.6|8838.6|340
1676358000000|2023-02-14 07:00:00|8843.7|8838.7|8830.7|8829.2|8843.9|8840.7|8829.5|8828|608
1676358300000|2023-02-14 07:05:00|8830.6|8829.1|8831|8829.5|8831.4|8829.9|8829.1|8827.9|360
1676358600000|2023-02-14 07:10:00|8830.3|8829.4|8830.5|8829|8833.5|8832.1|8828.7|8827.5|361
1676358900000|2023-02-14 07:15:00|8830.4|8828.9|8832.1|8830.6|8835|8834|8829|8827.9|383
1676359200000|2023-02-14 07:20:00|8832|8830.5|8834.7|8833.2|8834.9|8833.6|8831.1|8829.7|362
1676359500000|2023-02-14 07:25:00|8834.6|8833.1|8835.4|8833.9|8837.6|8836.1|8833.3|8832.1|426
1676359800000|2023-02-14 07:30:00|8835.5|8834|8835.5|8834.6|8837.3|8836.1|8832.9|8832|460
1676360100000|2023-02-14 07:35:00|8835.4|8834.5|8833|8832.1|8837.5|8836.4|8832.8|8831.6|425
1676360400000|2023-02-14 07:40:00|8833.1|8831.6|8836.8|8835.9|8839.5|8838.1|8832.6|8831.4|435
1676360700000|2023-02-14 07:45:00|8837.2|8835.7|8835|8833.5|8839.4|8837.9|8833.8|8832.7|403
1676361000000|2023-02-14 07:50:00|8835.2|8833.7|8838.4|8836.9|8839.1|8837.9|8834.8|8833.6|333
1676361300000|2023-02-14 07:55:00|8838.3|8836.8|8841.5|8840|8841.5|8840.4|8837|8835.7|390
1676361600000|2023-02-14 08:00:00|8841.1|8839.6|8839.7|8838.2|8842.6|8841.6|8838.5|8837.2|502
1676361900000|2023-02-14 08:05:00|8839.6|8838.1|8835.4|8834.5|8839.6|8838.3|8835.4|8834.2|431
1676362200000|2023-02-14 08:10:00|8835.5|8834.6|8833.1|8832.2|8837.2|8836|8832.1|8830.6|435
1676362500000|2023-02-14 08:15:00|8833.2|8832.3|8833.2|8831.7|8835|8834|8830.1|8829|446
1676362800000|2023-02-14 08:20:00|8833.1|8831.6|8833.1|8832.2|8834.5|8833.4|8832.1|8831|350
1676363100000|2023-02-14 08:25:00|8833|8832.1|8830.3|8829.4|8833.2|8832.1|8830.3|8829.1|425
1676363400000|2023-02-14 08:30:00|8830.2|8829.3|8829.3|8828.4|8831.8|8830.9|8829|8828.1|325
1676363700000|2023-02-14 08:35:00|8829.1|8828.2|8826.5|8825.6|8829.9|8828.8|8826.4|8825.2|389
1676364000000|2023-02-14 08:40:00|8826.6|8825.7|8825.2|8824.3|8828|8827.1|8824.7|8823.8|315
1676364300000|2023-02-14 08:45:00|8825|8824.1|8826.2|8825.3|8828.4|8827.3|8824.7|8823.6|276
1676364600000|2023-02-14 08:50:00|8826.1|8825.2|8830.5|8829.6|8831.2|8830.2|8825.6|8824.7|369
1676364900000|2023-02-14 08:55:00|8830.6|8829.7|8828.8|8827.9|8834.3|8833|8827.8|8826.9|481
1676365200000|2023-02-14 09:00:00|8829.4|8828.1|8829.1|8828.2|8829.6|8828.4|8824.6|8823.7|490
1676365500000|2023-02-14 09:05:00|8829.2|8828.3|8830.8|8829.9|8830.9|8830|8826.8|8825.7|422
1676365800000|2023-02-14 09:10:00|8830.9|8830|8831.1|8830.2|8831.7|8830.7|8828.7|8827.4|361
1676366100000|2023-02-14 09:15:00|8831|8830.1|8832.3|8831.4|8833.2|8832.3|8830.9|8830|337
1676366400000|2023-02-14 09:20:00|8832.4|8831.5|8834.1|8833.2|8834.4|8833.5|8832.1|8831.1|297
1676366700000|2023-02-14 09:25:00|8834.2|8833.3|8835.7|8834.8|8837|8836|8833.9|8833|391
1676367000000|2023-02-14 09:30:00|8835.6|8834.7|8836.6|8835.7|8837.1|8836.1|8834.5|8833.6|354
1676367300000|2023-02-14 09:35:00|8836.5|8835.6|8834.5|8833|8836.9|8835.7|8833.1|8831.8|267
1676367600000|2023-02-14 09:40:00|8834.4|8832.9|8833.1|8832.2|8835.6|8834.7|8832.8|8831.7|269
1676367900000|2023-02-14 09:45:00|8833|8832.1|8833|8832.1|8835.4|8834.5|8832.9|8832|287
1676368200000|2023-02-14 09:50:00|8833.1|8832.2|8834.8|8833.9|8835.6|8834.6|8831.6|8830.7|285
1676368500000|2023-02-14 09:55:00|8834.9|8834|8830|8828.5|8835.4|8834.5|8830|8828.5|327
1676368800000|2023-02-14 10:00:00|8830.1|8828.6|8825.4|8824.5|8831.2|8830.3|8824.8|8823.9|505
1676369100000|2023-02-14 10:05:00|8825.5|8824.6|8825.3|8824.4|8827.9|8826.7|8822.7|8821.6|372
1676369400000|2023-02-14 10:10:00|8825.4|8824.5|8819|8818.1|8825.7|8824.8|8817.2|8816.3|455
1676369700000|2023-02-14 10:15:00|8819.3|8817.8|8820.1|8818.6|8821.9|8820.8|8818.4|8817.1|304
1676370000000|2023-02-14 10:20:00|8819.8|8818.9|8820.4|8819.5|8821.3|8820.4|8819.5|8818.6|314
1676370300000|2023-02-14 10:25:00|8820.6|8819.1|8820.6|8819.1|8821.8|8820.5|8819|8817.9|412
1676370600000|2023-02-14 10:30:00|8820.5|8819|8820.5|8819|8821|8819.8|8818.8|8817.5|374
1676370900000|2023-02-14 10:35:00|8820.6|8819.1|8822.1|8821.2|8823|8822|8818.4|8817.3|358
1676371200000|2023-02-14 10:40:00|8822.7|8821.1|8820.5|8819.6|8822.7|8821.4|8819.7|8818.4|340
1676371500000|2023-02-14 10:45:00|8820.6|8819.7|8820.5|8819.6|8821.7|8820.6|8819.3|8818.4|262
1676371800000|2023-02-14 10:50:00|8820.6|8819.7|8821.6|8820.1|8823.5|8822.4|8820.3|8819.3|376
1676372100000|2023-02-14 10:55:00|8821.5|8820|8824.2|8823.3|8824.8|8823.9|8820.4|8819.3|392
1676372400000|2023-02-14 11:00:00|8824.7|8823.8|8819.6|8818.7|8824.7|8823.8|8818.3|8817.4|423
1676372700000|2023-02-14 11:05:00|8819.7|8818.8|8817.3|8816.4|8822.4|8821.5|8817.1|8816.2|293
1676373000000|2023-02-14 11:10:00|8817.4|8816.5|8819.7|8818.8|8820.8|8819.9|8817.4|8816.5|281
1676373300000|2023-02-14 11:15:00|8819.8|8818.9|8819.1|8818.2|8822.3|8821|8818.3|8817.4|317
1676373600000|2023-02-14 11:20:00|8819.2|8818.3|8819.1|8818.2|8820.8|8819.9|8818.2|8817.3|314
1676373900000|2023-02-14 11:25:00|8819.2|8818.3|8818.3|8817.4|8819.6|8818.7|8817.7|8816.8|358
1676374200000|2023-02-14 11:30:00|8818|8817.1|8817.7|8816.8|8818.4|8817.5|8814.7|8813.8|300
1676374500000|2023-02-14 11:35:00|8817.6|8816.7|8818.8|8817.3|8821.5|8820.2|8817.6|8816.3|337
1676374800000|2023-02-14 11:40:00|8818.7|8817.2|8818|8817.1|8819.6|8818.4|8816.6|8815.5|339
1676375100000|2023-02-14 11:45:00|8818.3|8817.4|8815.9|8815|8818.7|8817.7|8815.6|8814.7|321
1676375400000|2023-02-14 11:50:00|8816|8815.1|8811.7|8810.8|8816.1|8815.2|8811.2|8810.1|337
1676375700000|2023-02-14 11:55:00|8811.8|8810.9|8815|8814.1|8815.3|8814.4|8810.7|8809.8|380
1676376000000|2023-02-14 12:00:00|8814.9|8814|8813.6|8812.7|8814.9|8814|8811.3|8810.4|314
1676376300000|2023-02-14 12:05:00|8813.5|8812.6|8810.8|8809.9|8816.1|8815.2|8810.7|8809.8|361
1676376600000|2023-02-14 12:10:00|8810.9|8810|8810.2|8809.3|8813.2|8811.9|8809.8|8808.9|387
1676376900000|2023-02-14 12:15:00|8810.1|8809.2|8812|8811.1|8813.6|8812.7|8810.1|8809.2|413
1676377200000|2023-02-14 12:20:00|8812.1|8811.2|8811.7|8810.8|8813.1|8812.2|8810.5|8809.6|353
1676377500000|2023-02-14 12:25:00|8811.8|8810.9|8812|8811.1|8812.4|8811.5|8810.4|8809.5|302
1676377800000|2023-02-14 12:30:00|8811.9|8811|8811.2|8810.3|8812.5|8811.6|8810.9|8809.8|288
1676378100000|2023-02-14 12:35:00|8811.1|8810.2|8813|8812.1|8813.6|8812.7|8810.5|8809.2|255
1676378400000|2023-02-14 12:40:00|8813.1|8812.2|8812.6|8811.7|8813.8|8812.6|8811.5|8810.4|350
1676378700000|2023-02-14 12:45:00|8812.3|8811.4|8816.7|8815.8|8817.7|8816.6|8811.9|8811|321
1676379000000|2023-02-14 12:50:00|8816.8|8815.9|8814.8|8813.9|8817.3|8816.4|8814.3|8813.3|388
1676379300000|2023-02-14 12:55:00|8814.9|8814|8810.7|8809.8|8815.2|8814.1|8809.3|8808.4|503
1676379600000|2023-02-14 13:00:00|8810.9|8809.4|8816.9|8816|8817.4|8816.1|8809.7|8808.8|390
1676379900000|2023-02-14 13:05:00|8816.7|8815.8|8813|8812.1|8817|8815.8|8812.4|8811.5|367
1676380200000|2023-02-14 13:10:00|8812.9|8812|8812.6|8811.7|8814.4|8813.5|8810.9|8810|404
1676380500000|2023-02-14 13:15:00|8812.7|8811.8|8807.9|8807|8812.7|8811.8|8805.8|8804.5|536
1676380800000|2023-02-14 13:20:00|8807.7|8806.8|8809.7|8808.8|8810.3|8809.1|8806.3|8805.1|483
1676381100000|2023-02-14 13:25:00|8809.5|8808.6|8810.6|8799.6|8812.1|8810.6|8808.1|8798.9|461
1676381400000|2023-02-14 13:30:00|8810.7|8799.7|8813.2|8811.7|8832.6|8822.6|8806.4|8798.6|1278
1676381700000|2023-02-14 13:35:00|8813.1|8811.6|8821.7|8820.2|8822.7|8821.5|8811.1|8809.6|922
1676382000000|2023-02-14 13:40:00|8821.6|8820.1|8814.9|8813.4|8823.2|8821.7|8812.5|8811.3|901
1676382300000|2023-02-14 13:45:00|8815|8813.5|8809.6|8808.7|8816.5|8815.6|8808.2|8807.3|906
1676382600000|2023-02-14 13:50:00|8809.4|8808.5|8815.6|8814.7|8816|8815|8808.9|8808|957
1676382900000|2023-02-14 13:55:00|8815.8|8814.3|8813.6|8812.1|8815.8|8814.6|8810.1|8808.8|1253
1676383200000|2023-02-14 14:00:00|8814|8812.5|8815.6|8814.7|8816.1|8815.1|8810.8|8809.8|1251
1676383500000|2023-02-14 14:05:00|8815.7|8814.8|8818.8|8817.9|8820.1|8818.8|8814.9|8813.6|1118
1676383800000|2023-02-14 14:10:00|8818.5|8817.6|8825|8824.1|8825.7|8824.6|8817.8|8816.3|1105
1676384100000|2023-02-14 14:15:00|8825.1|8824.2|8825.5|8824.6|8828.2|8827.1|8823.3|8822.4|987
1676384400000|2023-02-14 14:20:00|8825.6|8824.7|8827.6|8826.1|8828.1|8827|8824.2|8823.3|908
1676384700000|2023-02-14 14:25:00|8827.7|8826.2|8836.7|8835.8|8838.4|8837.1|8826.5|8825.6|977
1676385000000|2023-02-14 14:30:00|8836.6|8835.7|8835.1|8834.2|8840.1|8839.2|8834.3|8833.2|1156
1676385300000|2023-02-14 14:35:00|8835|8834.1|8828.9|8828|8836.9|8835.7|8828.6|8827.5|1179
1676385600000|2023-02-14 14:40:00|8828.8|8827.9|8829.6|8828.7|8831.9|8830.8|8828.7|8827.6|1021
1676385900000|2023-02-14 14:45:00|8829.4|8828.5|8825.3|8823.8|8829.6|8828.7|8824.1|8822.9|1048
1676386200000|2023-02-14 14:50:00|8825.4|8823.9|8830.1|8829.2|8831.1|8830|8823.2|8822.3|994
1676386500000|2023-02-14 14:55:00|8830.3|8829.4|8824.3|8823.4|8830.9|8829.8|8823|8821.8|904
1676386800000|2023-02-14 15:00:00|8824.4|8823.5|8820.4|8819.5|8826.5|8825.5|8820.2|8819.1|904
1676387100000|2023-02-14 15:05:00|8820.3|8819.4|8817.1|8816.2|8821.1|8820.2|8816.9|8815.8|773
1676387400000|2023-02-14 15:10:00|8817|8816.1|8813.3|8812.4|8817.4|8816.2|8812.9|8812|792
1676387700000|2023-02-14 15:15:00|8813.2|8812.3|8812.4|8811.5|8814|8813.1|8810.6|8809.7|663
1676388000000|2023-02-14 15:20:00|8812.5|8811.6|8813.6|8812.7|8814.1|8813.2|8811.2|8810.3|684
1676388300000|2023-02-14 15:25:00|8813.7|8812.8|8811.9|8811|8814.1|8813.2|8809|8808.1|801
1676388600000|2023-02-14 15:30:00|8811.8|8810.9|8811.9|8811|8813.3|8812.4|8810.1|8809.2|782
1676388900000|2023-02-14 15:35:00|8811.8|8810.9|8819|8818.1|8819|8818.1|8811.6|8810.7|848
1676389200000|2023-02-14 15:40:00|8818.9|8818|8819.6|8818.7|8820|8819|8817.1|8816.1|792
1676389500000|2023-02-14 15:45:00|8819.3|8818.4|8821.4|8820.5|8823.2|8822.1|8819.3|8818.4|880
1676389800000|2023-02-14 15:50:00|8821.5|8820.6|8818.7|8817.8|8823.3|8822.3|8817.5|8816.6|860
1676390100000|2023-02-14 15:55:00|8818.6|8817.7|8815.7|8814.8|8820.2|8819.3|8815.1|8814.2|869
1676390400000|2023-02-14 16:00:00|8815.8|8814.9|8815|8814.1|8817.3|8816.4|8814.7|8813.8|850
1676390700000|2023-02-14 16:05:00|8814.9|8814|8817.2|8816.3|8817.7|8816.8|8814.1|8813.2|639
1676391000000|2023-02-14 16:10:00|8817.3|8816.4|8819|8818.1|8819.5|8818.6|8815.9|8815|621
1676391300000|2023-02-14 16:15:00|8819.1|8818.2|8815.1|8814.2|8819.5|8818.5|8815.1|8814.2|655
1676391600000|2023-02-14 16:20:00|8815|8814.1|8815.9|8815|8816.7|8815.8|8814.4|8813.5|574
1676391900000|2023-02-14 16:25:00|8815.8|8814.9|8818.9|8818|8819.7|8818.8|8814.9|8814|738
1676392200000|2023-02-14 16:30:00|8819.1|8818.2|8819.9|8819|8821.4|8820.5|8818.3|8817.4|757
1676392500000|2023-02-14 16:35:00|8819.8|8818.9|8821.8|8820.9|8822.9|8822|8819.8|8818.7|569
1676392800000|2023-02-14 16:40:00|8821.9|8821|8821.7|8820.8|8822.6|8821.7|8820.8|8819.9|520
1676393100000|2023-02-14 16:45:00|8821.8|8820.9|8819.2|8818.3|8822.7|8821.7|8819.1|8818.2|547
1676393400000|2023-02-14 16:50:00|8819.1|8818.2|8820.2|8819.3|8820.9|8820|8818.1|8817.2|534
1676393700000|2023-02-14 16:55:00|8820.1|8819.2|8820.5|8819.6|8823.3|8822.4|8818.9|8818|603
1676394000000|2023-02-14 17:00:00|8820.9|8819.4|8819.4|8818.5|8822.4|8821.4|8818.9|8818|607
1676394300000|2023-02-14 17:05:00|8819.3|8818.4|8820.3|8818.8|8821.2|8820.3|8819.2|8818.3|428
1676394600000|2023-02-14 17:10:00|8819.9|8819|8816.3|8815.4|8819.9|8819|8816.2|8815.3|582
1676394900000|2023-02-14 17:15:00|8816.2|8815.3|8814.4|8813.5|8816.5|8815.6|8813.4|8812.5|586
1676395200000|2023-02-14 17:20:00|8814.5|8813.6|8814.8|8813.9|8815.4|8814.5|8813.6|8812.7|408
1676395500000|2023-02-14 17:25:00|8814.9|8814|8813.7|8812.8|8814.9|8814|8813.1|8812.2|299
1676395800000|2023-02-14 17:30:00|8813.6|8812.7|8813.6|8812.7|8814.6|8813.4|8812.2|8811.3|349
1676396100000|2023-02-14 17:35:00|8813.7|8812.8|8814.2|8813.3|8815.2|8814.3|8813.5|8812.6|284
1676396400000|2023-02-14 17:40:00|8814.1|8813.2|8815.5|8814.6|8815.6|8814.7|8813.9|8813|292
1676396700000|2023-02-14 17:45:00|8815.6|8814.7|8816|8815.1|8816.4|8815.5|8815|8814.1|299
1676397000000|2023-02-14 17:50:00|8815.9|8815|8814.5|8813.6|8816.1|8815.2|8814.3|8813.4|224
1676397300000|2023-02-14 17:55:00|8814.4|8813.5|8814.5|8813.6|8815.1|8814.2|8813.8|8812.7|342
1676397600000|2023-02-14 18:00:00|8814.4|8813.5|8815|8814.1|8816|8814.9|8813.8|8812.9|646
1676397900000|2023-02-14 18:05:00|8815.1|8814.2|8813|8812.1|8815.9|8815|8812.9|8811.9|490
1676398200000|2023-02-14 18:10:00|8812.9|8812|8815.2|8814.3|8816.3|8815.4|8812.9|8812|377
1676398500000|2023-02-14 18:15:00|8815.1|8814.2|8815.2|8814.3|8815.7|8814.5|8814|8813.1|444
1676398800000|2023-02-14 18:20:00|8815.1|8814.2|8817.1|8816.2|8817.5|8816.6|8814.5|8813.6|360
1676399100000|2023-02-14 18:25:00|8817.2|8816.3|8817.7|8816.8|8818.3|8817.2|8816.6|8815.4|337
1676399400000|2023-02-14 18:30:00|8817.6|8816.7|8817.6|8816.7|8819.5|8818.6|8816.9|8816|345
1676399700000|2023-02-14 18:35:00|8817.5|8816.6|8816.4|8815.5|8818.5|8817.4|8815.7|8814.6|421
1676400000000|2023-02-14 18:40:00|8816.3|8815.4|8815.4|8814.5|8816.5|8815.6|8814.4|8813.5|360
1676400300000|2023-02-14 18:45:00|8815.3|8814.4|8815.2|8814.3|8816.6|8815.7|8814.6|8813.7|444
1676400600000|2023-02-14 18:50:00|8815.3|8814.4|8814.9|8814|8815.4|8814.5|8814.2|8813.3|342
1676400900000|2023-02-14 18:55:00|8815|8814.1|8818.4|8817.5|8818.7|8817.8|8814.6|8813.7|370
1676401200000|2023-02-14 19:00:00|8818.3|8817.4|8819.6|8818.1|8820.1|8819.1|8818.3|8817.4|438
1676401500000|2023-02-14 19:05:00|8819.7|8818.2|8822.8|8821.9|8823.7|8822.8|8819.3|8818.2|556
1676401800000|2023-02-14 19:10:00|8822.9|8822|8822.6|8821.7|8823.6|8822.7|8821.8|8820.9|344
1676402100000|2023-02-14 19:15:00|8822.7|8821.8|8822.4|8821.5|8823.4|8822.4|8822.2|8821.3|283
1676402400000|2023-02-14 19:20:00|8822.5|8821.6|8823.3|8822.4|8823.6|8822.5|8822|8821|282
1676402700000|2023-02-14 19:25:00|8823.4|8822.5|8822.8|8821.3|8824.6|8823.7|8822.3|8821.1|337
1676403000000|2023-02-14 19:30:00|8822.9|8821.4|8821.5|8820.6|8823.2|8822.1|8821.5|8820.6|333
1676403300000|2023-02-14 19:35:00|8821.6|8820.7|8821.7|8820.8|8822.6|8821.3|8821.2|8820.2|320
1676403600000|2023-02-14 19:40:00|8821.8|8820.9|8822|8821.1|8822.6|8821.7|8821.6|8820.6|265
1676403900000|2023-02-14 19:45:00|8822.1|8821.2|8822.8|8821.9|8823.1|8822.2|8821.7|8820.5|329
1676404200000|2023-02-14 19:50:00|8822.7|8821.8|8822.8|8821.9|8823.2|8822|8821.4|8820.4|325
1676404500000|2023-02-14 19:55:00|8822.9|8822|8821.6|8820.7|8823.2|8822.3|8820.1|8819.2|328
1676404800000|2023-02-14 20:00:00|8821.4|8820.5|8820|8819.1|8821.7|8820.7|8818.9|8817.8|309
1676405100000|2023-02-14 20:05:00|8819.9|8819|8819.9|8819|8820.6|8819.4|8819.2|8818|314
1676405400000|2023-02-14 20:10:00|8819.8|8818.9|8820|8819.1|8820.5|8819.5|8819.6|8818.7|300
1676405700000|2023-02-14 20:15:00|8819.9|8819|8821.7|8820.8|8821.9|8820.9|8819.8|8818.9|263
1676406000000|2023-02-14 20:20:00|8821.6|8820.7|8821.1|8820.2|8822.8|8821.6|8821|8820.1|259
1676406300000|2023-02-14 20:25:00|8821.2|8820.3|8822|8821.1|8822.3|8821.2|8821.1|8820.1|239
1676406600000|2023-02-14 20:30:00|8821.9|8821|8823|8822.1|8823.1|8822.2|8821.5|8820.4|354
1676406900000|2023-02-14 20:35:00|8823.1|8822.2|8823.3|8822.4|8824.9|8824|8822.3|8821.3|312
1676407200000|2023-02-14 20:40:00|8823.2|8822.3|8821.6|8820.7|8823.5|8822.4|8821|8820.1|353
1676407500000|2023-02-14 20:45:00|8821.7|8820.8|8821.6|8820.7|8822.2|8821|8820.3|8819.4|367
1676407800000|2023-02-14 20:50:00|8821.8|8820.9|8819.9|8819|8822.5|8821.4|8819.8|8818.6|336
1676408100000|2023-02-14 20:55:00|8820.1|8819.2|8818.5|8817.6|8820.5|8819.5|8818.5|8817.5|388
1676408400000|2023-02-14 21:00:00|8818.4|8817.5|8819.8|8818.3|8820.9|8819.6|8818.3|8817.2|288
1676408700000|2023-02-14 21:05:00|8819.9|8818.4|8820.3|8819.4|8820.8|8819.4|8819.4|8818.2|231
1676409000000|2023-02-14 21:10:00|8820.4|8819.5|8819.7|8818.8|8820.5|8819.5|8819.2|8818|162
1676409300000|2023-02-14 21:15:00|8819.6|8818.7|8819.5|8818|8819.9|8818.9|8819.1|8818|110
1676409600000|2023-02-14 21:20:00|8819.6|8818.1|8820.7|8819.2|8820.9|8819.6|8819.3|8818|136
1676409900000|2023-02-14 21:25:00|8820.6|8819.1|8819|8817.5|8821.5|8820.1|8818.5|8817.5|188
1676410200000|2023-02-14 21:30:00|8819.1|8817.6|8818.9|8818|8820|8818.7|8818.3|8817.4|106
1676410500000|2023-02-14 21:35:00|8819|8818.1|8818.6|8817.7|8819.3|8818.2|8818.5|8817.4|88
1676410800000|2023-02-14 21:40:00|8818.7|8817.8|8819.1|8818.2|8820|8818.9|8818.5|8817.5|143
1676411100000|2023-02-14 21:45:00|8819.5|8818|8817.8|8816.3|8819.9|8818.4|8817.6|8816.1|123
1676411400000|2023-02-14 21:50:00|8817.9|8816.4|8817.7|8816.2|8818.2|8816.7|8817.5|8816|130
1676411700000|2023-02-14 21:55:00|8817.6|8816.1|8822.6|8817.2|8823.3|8819.7|8817.3|8815.5|154
1676412000000|2023-02-14 22:00:00|8822.5|8817.1|8825.8|8814.8|8827.5|8817.1|8819.3|8808.3|80
1676412300000|2023-02-14 22:05:00|8826.5|8815.5|8824|8816.6|8826.5|8816.8|8822.6|8812.2|173
1676412600000|2023-02-14 22:10:00|8823.7|8816|8822.2|8815.2|8824.4|8817.1|8821.9|8814.5|1624
1676412900000|2023-02-14 22:15:00|8822.4|8815.3|8823.4|8816.9|8824.1|8817.5|8822|8815|1392
1676413200000|2023-02-14 22:20:00|8823.3|8817.1|8822.4|8817.2|8824|8818|8821.2|8816.4|1414
1676413500000|2023-02-14 22:25:00|8822.5|8817.3|8821.8|8817|8824.1|8818|8821.4|8815.7|1424
1676413800000|2023-02-14 22:30:00|8821.9|8816.7|8820.6|8816.7|8823.5|8817.8|8820.1|8814.8|1608
1676414100000|2023-02-14 22:35:00|8821.9|8816.8|8819.7|8815.8|8822.1|8818.1|8819.3|8815.1|1558
1676414400000|2023-02-14 22:40:00|8819.6|8815.6|8820.4|8816.8|8822.6|8817.5|8817.9|8814.8|880
1676414700000|2023-02-14 22:45:00|8820.2|8817.1|8819.3|8817.8|8821.1|8818.1|8818.4|8816.2|274
1676415000000|2023-02-14 22:50:00|8819.4|8817.9|8821.1|8817.7|8821.9|8819|8819.2|8816.5|1082
1676415300000|2023-02-14 22:55:00|8821|8817.8|8820.7|8815.9|8822.4|8818.4|8819.4|8815.2|1367
1676415600000|2023-02-14 23:00:00|8821|8816|8819.8|8817.3|8822.6|8817.7|8818.7|8811.5|845
1676415900000|2023-02-14 23:05:00|8820|8817|8820|8817.1|8822.2|8818.9|8818.8|8816.1|485
1676416200000|2023-02-14 23:10:00|8819.9|8816.9|8818.8|8817.3|8820.9|8817.9|8818.4|8815.5|334
1676416500000|2023-02-14 23:15:00|8818.9|8817.4|8818.9|8817.4|8820|8818.1|8818.5|8816.9|288
1676416800000|2023-02-14 23:20:00|8819|8817.5|8819.6|8817.1|8819.8|8818|8818.3|8816.5|209
1676417100000|2023-02-14 23:25:00|8819.5|8817.2|8818.8|8817.3|8819.9|8817.8|8818.5|8816.8|134
1676417400000|2023-02-14 23:30:00|8818.9|8817.4|8817.8|8816.3|8819.8|8817.8|8817.6|8816.1|222
1676417700000|2023-02-14 23:35:00|8817.9|8816.4|8819|8817.5|8819|8817.5|8817.7|8816.2|145
1676418000000|2023-02-14 23:40:00|8818.9|8817.4|8820.1|8818.6|8820.1|8818.6|8818.2|8816.7|161
1676418300000|2023-02-14 23:45:00|8820|8818.5|8820|8818.5|8820.6|8819.1|8819|8817.5|140
1676418600000|2023-02-14 23:50:00|8819.9|8818.4|8820.1|8818.6|8820.4|8818.9|8819.6|8817.9|152
1676418900000|2023-02-14 23:55:00|8820.2|8818.7|8819|8817.5|8820.2|8818.7|8818.4|8816.9|108
1676419200000|2023-02-15 00:00:00|8818.7|8817.2|8818.8|8817.3|8819.2|8817.9|8817.5|8816|208
1676419500000|2023-02-15 00:05:00|8818.9|8817.4|8819.7|8818.2|8820|8818.5|8818.7|8817.2|200
1676419800000|2023-02-15 00:10:00|8819.8|8818.3|8819.6|8818.1|8820|8818.5|8819.2|8817.7|175
1676420100000|2023-02-15 00:15:00|8819.5|8818|8819|8817.5|8820.1|8818.6|8818.5|8817.4|181
1676420400000|2023-02-15 00:20:00|8819.1|8817.6|8819.2|8817.7|8819.5|8818.2|8817.8|8816.3|154
1676420700000|2023-02-15 00:25:00|8819.4|8817.9|8817.6|8816.1|8819.5|8818|8816.8|8815.5|323
1676421000000|2023-02-15 00:30:00|8817.5|8816|8818.2|8816.7|8819.1|8817.6|8817.5|8816|273
1676421300000|2023-02-15 00:35:00|8818.1|8816.6|8819.9|8818.4|8820.1|8818.6|8817.9|8816.4|172
1676421600000|2023-02-15 00:40:00|8819.8|8818.3|8819.6|8818.1|8819.8|8818.3|8819.2|8817.7|178
1676421900000|2023-02-15 00:45:00|8819.5|8818|8818.9|8817.4|8819.7|8818.2|8818.4|8816.9|151
1676422200000|2023-02-15 00:50:00|8818.8|8817.3|8817.5|8816.6|8818.9|8817.4|8817.4|8816.4|226
1676422500000|2023-02-15 00:55:00|8817.8|8816.3|8817.5|8816|8818.5|8817|8817.2|8815.9|204
1676422800000|2023-02-15 01:00:00|8817.6|8816.1|8818.5|8817|8819.2|8817.7|8817.3|8815.9|208
1676423100000|2023-02-15 01:05:00|8818.4|8816.9|8819.4|8817.9|8819.7|8818.2|8818.2|8816.7|220
1676423400000|2023-02-15 01:10:00|8819.5|8818|8820.8|8819.3|8821.1|8819.6|8819.1|8817.6|235
1676423700000|2023-02-15 01:15:00|8820.9|8819.4|8821.7|8820.2|8821.9|8820.4|8820.7|8819.2|192
1676424000000|2023-02-15 01:20:00|8821.8|8820.3|8822.5|8821|8823.2|8821.7|8821.7|8820.2|240
1676424300000|2023-02-15 01:25:00|8822.4|8820.9|8824.8|8823.3|8825|8823.8|8822.4|8820.9|332
1676424600000|2023-02-15 01:30:00|8825.1|8823.6|8823.5|8822|8825.1|8823.9|8823.1|8821.7|289
1676424900000|2023-02-15 01:35:00|8823.6|8822.1|8823.4|8822.5|8824.3|8823|8823.3|8822.1|242
1676425200000|2023-02-15 01:40:00|8823.6|8822.1|8823.8|8822.3|8824.3|8823.2|8822.6|8821.4|307
1676425500000|2023-02-15 01:45:00|8823.9|8822.4|8824.2|8822.7|8824.8|8823.6|8823.5|8822.3|313
1676425800000|2023-02-15 01:50:00|8824.3|8822.8|8825.2|8823.7|8825.5|8824|8824.2|8822.7|270
1676426100000|2023-02-15 01:55:00|8825.3|8823.8|8828.2|8826.7|8828.2|8827|8825|8823.5|280
1676426400000|2023-02-15 02:00:00|8828.1|8826.6|8828.2|8826.7|8828.4|8827.1|8826.6|8825.1|250
1676426700000|2023-02-15 02:05:00|8828.1|8826.6|8828.3|8826.8|8829.4|8828.2|8826.6|8825.1|315
1676427000000|2023-02-15 02:10:00|8828.2|8826.7|8829.4|8827.9|8829.4|8827.9|8827.8|8826.3|208
1676427300000|2023-02-15 02:15:00|8829.2|8827.7|8828.3|8826.8|8829.7|8828.3|8827.8|8826.3|249
1676427600000|2023-02-15 02:20:00|8828.4|8826.9|8827.2|8825.7|8828.7|8827.2|8826.7|8825.2|290
1676427900000|2023-02-15 02:25:00|8827.3|8825.8|8826.4|8824.9|8828|8826.5|8825.9|8824.4|294
1676428200000|2023-02-15 02:30:00|8826.5|8825|8826.4|8824.9|8827.2|8825.8|8825.8|8824.4|267
1676428500000|2023-02-15 02:35:00|8826.5|8825|8825.7|8824.8|8826.5|8825.1|8825|8824|329
1676428800000|2023-02-15 02:40:00|8825.6|8824.7|8827.5|8826|8828.3|8826.9|8825.4|8824.2|300
1676429100000|2023-02-15 02:45:00|8827.6|8826.1|8827.8|8826.3|8827.8|8826.3|8826.4|8825.1|329
1676429400000|2023-02-15 02:50:00|8827.7|8826.2|8827.4|8825.9|8828.2|8827|8827.1|8825.8|265
1676429700000|2023-02-15 02:55:00|8827.5|8826|8827.1|8826.2|8828.9|8827.7|8826.9|8825.7|437
1676430000000|2023-02-15 03:00:00|8827|8826.1|8826.1|8824.6|8827.8|8826.6|8825.7|8824.5|309
1676430300000|2023-02-15 03:05:00|8826|8824.5|8825.6|8824.1|8826.5|8825.3|8824.9|8823.4|304
1676430600000|2023-02-15 03:10:00|8825.7|8824.2|8824|8822.5|8825.9|8824.5|8823.6|8822.4|277
1676430900000|2023-02-15 03:15:00|8823.9|8822.4|8824.3|8822.8|8824.5|8823|8823|8821.8|280
1676431200000|2023-02-15 03:20:00|8824.4|8822.9|8823.6|8822.7|8825|8823.6|8823.4|8822.2|250
1676431500000|2023-02-15 03:25:00|8823.5|8822.6|8823.8|8822.3|8824.8|8823.6|8823.3|8822.3|319
1676431800000|2023-02-15 03:30:00|8823.9|8822.4|8822.3|8821.4|8824.3|8823.1|8822.1|8821|311
1676432100000|2023-02-15 03:35:00|8822.4|8821.5|8822.8|8821.3|8823.9|8822.4|8822|8820.8|301
1676432400000|2023-02-15 03:40:00|8822.9|8821.4|8824.5|8823|8824.6|8823.7|8822.8|8821.3|296
1676432700000|2023-02-15 03:45:00|8824.2|8823.3|8824.8|8823.3|8825.4|8824|8824.1|8822.6|287
1676433000000|2023-02-15 03:50:00|8824.9|8823.4|8824.7|8823.2|8825|8823.5|8824|8822.7|203
1676433300000|2023-02-15 03:55:00|8824.8|8823.3|8824.3|8822.8|8825.2|8823.9|8823.7|8822.6|277
1676433600000|2023-02-15 04:00:00|8824.2|8822.7|8824.1|8823.2|8825.3|8824.1|8823.6|8822.4|240
1676433900000|2023-02-15 04:05:00|8824|8823.1|8823.3|8822.4|8824.1|8823.1|8823.2|8822|217
1676434200000|2023-02-15 04:10:00|8823.5|8822.6|8823.4|8821.9|8823.7|8822.6|8822.8|8821.5|241
1676434500000|2023-02-15 04:15:00|8823.1|8821.6|8823.5|8822|8823.8|8822.6|8822.5|8821|261
1676434800000|2023-02-15 04:20:00|8823.4|8821.9|8823.1|8821.6|8824.8|8823.3|8823.1|8821.6|287
1676435100000|2023-02-15 04:25:00|8823.6|8822.1|8819.1|8817.6|8824.3|8822.9|8817.9|8816.4|455
1676435400000|2023-02-15 04:30:00|8819|8817.5|8818.9|8817.4|8819.5|8818.1|8818.4|8817|295
1676435700000|2023-02-15 04:35:00|8818.7|8817.2|8818.6|8817.1|8819.1|8818|8818.2|8816.8|173
1676436000000|2023-02-15 04:40:00|8818.7|8817.2|8819|8817.5|8819.5|8818|8818|8816.9|185
1676436300000|2023-02-15 04:45:00|8819.1|8817.6|8818.8|8817.3|8819.9|8818.5|8818.6|8817.1|216
1676436600000|2023-02-15 04:50:00|8818.9|8817.4|8818.8|8817.3|8819.1|8817.7|8817.6|8816.1|195
1676436900000|2023-02-15 04:55:00|8818.7|8817.2|8818.4|8816.9|8818.9|8817.4|8818|8816.5|204
1676437200000|2023-02-15 05:00:00|8818.3|8816.8|8818.2|8816.7|8818.4|8817|8817.1|8816|234
1676437500000|2023-02-15 05:05:00|8818.1|8816.6|8817.6|8816.1|8818.6|8817.1|8817.1|8815.6|241
1676437800000|2023-02-15 05:10:00|8817.7|8816.2|8818.1|8816.6|8818.3|8816.9|8817.3|8815.8|252
1676438100000|2023-02-15 05:15:00|8818|8816.5|8818.2|8816.7|8818.3|8816.8|8817.5|8816.2|261
1676438400000|2023-02-15 05:20:00|8818.1|8816.6|8818.2|8816.7|8818.5|8817|8817.8|8816.3|180
1676438700000|2023-02-15 05:25:00|8818.1|8816.6|8818.9|8817.4|8819|8817.5|8817.8|8816.3|180
1676439000000|2023-02-15 05:30:00|8819|8817.5|8819.1|8817.6|8819.4|8818.1|8818.5|8817.2|234
1676439300000|2023-02-15 05:35:00|8819|8817.5|8819.2|8817.7|8819.9|8818.8|8818.6|8817.5|220
1676439600000|2023-02-15 05:40:00|8819.3|8817.8|8819.4|8817.9|8819.7|8818.3|8818.8|8817.6|151
1676439900000|2023-02-15 05:45:00|8819.5|8818|8819.3|8817.8|8819.7|8818.4|8818.7|8817.5|183
1676440200000|2023-02-15 05:50:00|8819.4|8817.9|8821.6|8820.1|8821.9|8820.6|8819.2|8817.8|285
1676440500000|2023-02-15 05:55:00|8821.7|8820.2|8820.2|8818.7|8822|8820.5|8819.8|8818.3|221
1676440800000|2023-02-15 06:00:00|8820.1|8818.6|8819.7|8818.2|8820.6|8819.3|8819.1|8817.6|291
1676441100000|2023-02-15 06:05:00|8819.6|8818.1|8821.6|8820.1|8821.6|8820.1|8819.5|8818|225
1676441400000|2023-02-15 06:10:00|8821.8|8820.3|8821.6|8820.1|8821.9|8820.4|8820.6|8819.1|235
1676441700000|2023-02-15 06:15:00|8821.7|8820.2|8820.4|8818.9|8821.8|8820.3|8819.9|8818.4|244
1676442000000|2023-02-15 06:20:00|8820.5|8819|8818.6|8817.1|8821.3|8819.8|8818|8816.5|269
1676442300000|2023-02-15 06:25:00|8818.5|8817|8820.4|8818.9|8820.9|8819.4|8818.4|8816.9|234
1676442600000|2023-02-15 06:30:00|8820.3|8818.8|8821.9|8820.4|8822.5|8821|8819.8|8818.6|346
1676442900000|2023-02-15 06:35:00|8822|8820.5|8821|8819.5|8822.9|8821.4|8820.4|8818.9|349
1676443200000|2023-02-15 06:40:00|8820.9|8819.4|8822.1|8820.6|8822.7|8821.2|8819.3|8817.8|276
1676443500000|2023-02-15 06:45:00|8822|8820.5|8822.6|8821.1|8822.8|8821.3|8820.8|8819.3|284
1676443800000|2023-02-15 06:50:00|8822.7|8821.2|8822|8820.5|8822.7|8821.2|8820.6|8819.1|322
1676444100000|2023-02-15 06:55:00|8822.1|8820.6|8823.4|8818.3|8823.9|8821.1|8820.6|8816.9|465
1676444400000|2023-02-15 07:00:00|8822.7|8817.7|8843.7|8842.2|8846.4|8844.9|8821.8|8816.5|1153
1676444700000|2023-02-15 07:05:00|8843.6|8842.1|8852.2|8850.7|8852.9|8851.6|8843.5|8842|764
1676445000000|2023-02-15 07:10:00|8852.3|8850.8|8856.8|8855.3|8860|8859.1|8851.5|8850|747
1676445300000|2023-02-15 07:15:00|8857.2|8855.7|8853.6|8852.1|8857.4|8855.9|8850|8848.5|666
1676445600000|2023-02-15 07:20:00|8853.5|8852|8851.6|8850.1|8853.6|8852.1|8850.9|8849.4|446
1676445900000|2023-02-15 07:25:00|8851.5|8850|8856.4|8854.9|8856.9|8855.4|8850.5|8849.2|620
1676446200000|2023-02-15 07:30:00|8856.1|8854.6|8857.8|8856.9|8860.4|8858.9|8855.3|8854.2|602
1676446500000|2023-02-15 07:35:00|8857.7|8856.8|8855.5|8854.6|8857.8|8856.9|8854.1|8852.9|621
1676446800000|2023-02-15 07:40:00|8855.4|8854.5|8855.4|8853.9|8860.2|8858.9|8853.8|8852.3|587
1676447100000|2023-02-15 07:45:00|8855.3|8853.8|8858|8856.5|8858.4|8857.2|8852.3|8851.1|416
1676447400000|2023-02-15 07:50:00|8858.1|8856.6|8858.7|8857.8|8859.9|8858.8|8855.5|8854.5|521
1676447700000|2023-02-15 07:55:00|8858.8|8857.9|8863.1|8861.6|8863.5|8862|8858.5|8857.3|597
1676448000000|2023-02-15 08:00:00|8863.2|8861.7|8866.4|8864.9|8867.6|8866.1|8861.4|8859.9|988
1676448300000|2023-02-15 08:05:00|8866.3|8864.8|8868.1|8867.2|8869.4|8868.1|8863.3|8862.4|797
1676448600000|2023-02-15 08:10:00|8868.2|8867.3|8872.5|8871|8874.1|8873.2|8867.3|8866.2|737
1676448900000|2023-02-15 08:15:00|8872.2|8871.3|8867.5|8866|8873.7|8872.7|8866.3|8865.2|794
1676449200000|2023-02-15 08:20:00|8867.6|8866.1|8868.2|8866.7|8869|8868.1|8864.8|8863.6|741
1676449500000|2023-02-15 08:25:00|8868.4|8866.9|8870.4|8868.9|8870.4|8869.2|8865.6|8864.5|688
1676449800000|2023-02-15 08:30:00|8870.3|8868.8|8866.7|8865.2|8870.6|8869.3|8863.7|8862.6|643
1676450100000|2023-02-15 08:35:00|8866.6|8865.1|8867.8|8866.3|8869.9|8868.6|8866.6|8865.1|529
1676450400000|2023-02-15 08:40:00|8867.9|8866.4|8866.1|8865.2|8870.4|8869.2|8865.3|8864.4|529
1676450700000|2023-02-15 08:45:00|8866.2|8865.3|8864.6|8863.1|8869|8867.7|8864.3|8862.8|579
1676451000000|2023-02-15 08:50:00|8864.5|8863|8868|8866.5|8869.6|8868.4|8864.2|8863|562
1676451300000|2023-02-15 08:55:00|8867.9|8866.4|8863.1|8862.2|8867.9|8867|8860.1|8859.2|629
1676451600000|2023-02-15 09:00:00|8863|8862.1|8861.1|8859.6|8863.5|8862.3|8859.5|8858.3|664
1676451900000|2023-02-15 09:05:00|8861.2|8859.7|8864.7|8863.8|8866.1|8864.6|8860.8|8859.4|497
1676452200000|2023-02-15 09:10:00|8864.8|8863.9|8866.3|8864.8|8868.3|8866.8|8864.7|8863.6|413
1676452500000|2023-02-15 09:15:00|8866.4|8864.9|8869|8868.1|8869.4|8868.2|8866|8864.8|380
1676452800000|2023-02-15 09:20:00|8869.3|8867.8|8871.4|8870.5|8872|8870.9|8867.7|8866.4|424
1676453100000|2023-02-15 09:25:00|8871.5|8870.6|8871.9|8870.4|8873.8|8872.5|8870.4|8869.5|449
1676453400000|2023-02-15 09:30:00|8871.8|8870.3|8871.7|8870.8|8874.5|8873.5|8871.1|8870.2|396
1676453700000|2023-02-15 09:35:00|8871.6|8870.7|8868.4|8866.9|8872.7|8871.5|8867.6|8866.4|551
1676454000000|2023-02-15 09:40:00|8868.5|8867|8868.5|8867|8871|8869.7|8868|8866.8|530
1676454300000|2023-02-15 09:45:00|8868.4|8866.9|8868.3|8866.8|8869.4|8868.3|8866.3|8865.1|446
1676454600000|2023-02-15 09:50:00|8868.2|8866.7|8870.3|8868.8|8871.3|8870|8867.4|8866.1|354
1676454900000|2023-02-15 09:55:00|8870.4|8868.9|8867.7|8866.2|8872.4|8871.2|8867.4|8865.9|579
1676455200000|2023-02-15 10:00:00|8867.9|8866.4|8870.9|8869.4|8871.2|8870|8867.4|8865.9|487
1676455500000|2023-02-15 10:05:00|8870.5|8869.6|8869.7|8868.8|8872.9|8871.5|8869.1|8867.6|407
1676455800000|2023-02-15 10:10:00|8869.8|8868.9|8870.7|8869.2|8872|8870.6|8868.3|8867.4|622
1676456100000|2023-02-15 10:15:00|8870.4|8869.5|8868.2|8866.7|8871.5|8870|8866.6|8865.6|520
1676456400000|2023-02-15 10:20:00|8868.3|8866.8|8870.5|8869.6|8870.7|8869.8|8867.4|8866.5|425
1676456700000|2023-02-15 10:25:00|8870.4|8869.5|8872.6|8871.1|8872.6|8871.4|8869.8|8868.9|380
1676457000000|2023-02-15 10:30:00|8872.5|8871|8869.7|8868.8|8874.3|8873.1|8869.5|8868.2|490
1676457300000|2023-02-15 10:35:00|8869.6|8868.7|8875.1|8873.6|8876|8874.7|8869.5|8868.5|462
1676457600000|2023-02-15 10:40:00|8875|8873.5|8876.1|8875.2|8876.8|8875.6|8874.4|8873.2|370
1676457900000|2023-02-15 10:45:00|8876.2|8875.3|8876.8|8875.3|8878.4|8877.3|8875.2|8874.3|479
1676458200000|2023-02-15 10:50:00|8876.9|8875.4|8875.7|8874.8|8878.4|8877.1|8875|8873.9|401
1676458500000|2023-02-15 10:55:00|8875.6|8874.7|8880.4|8878.9|8881.5|8880|8875.6|8874.7|382
1676458800000|2023-02-15 11:00:00|8880.2|8878.7|8879.2|8877.7|8882.9|8881.9|8878.6|8877.4|431
1676459100000|2023-02-15 11:05:00|8879.1|8877.6|8876.5|8875|8879.3|8878|8876.1|8874.9|323
1676459400000|2023-02-15 11:10:00|8876.9|8875.6|8878|8876.5|8878.9|8877.6|8876.5|8875.3|354
1676459700000|2023-02-15 11:15:00|8877.8|8876.9|8874.7|8873.2|8878.8|8877.4|8873.8|8872.6|286
1676460000000|2023-02-15 11:20:00|8874.8|8873.3|8874.6|8873.7|8875.4|8874.5|8874|8872.9|251
1676460300000|2023-02-15 11:25:00|8875|8873.5|8875.3|8873.8|8875.5|8874.5|8872.5|8871.3|349
1676460600000|2023-02-15 11:30:00|8875.4|8873.9|8875.4|8874.5|8875.8|8874.8|8874.9|8873.7|230
1676460900000|2023-02-15 11:35:00|8875.5|8874.6|8875.4|8874.5|8875.9|8874.7|8874.5|8873.2|271
1676461200000|2023-02-15 11:40:00|8875.3|8874.4|8875.7|8874.2|8875.8|8874.9|8875.2|8874|205
1676461500000|2023-02-15 11:45:00|8875.8|8874.3|8875|8874.1|8875.8|8874.7|8874.5|8873.4|265
1676461800000|2023-02-15 11:50:00|8875.1|8874.2|8875.3|8874.4|8875.8|8874.7|8873.7|8872.6|360
1676462100000|2023-02-15 11:55:00|8875.1|8874.2|8884.5|8883|8884.7|8883.2|8875.1|8873.8|443
1676462400000|2023-02-15 12:00:00|8884.6|8883.1|8883.6|8882.7|8885.9|8885|8882.8|8881.9|475
1676462700000|2023-02-15 12:05:00|8883.7|8882.8|8886.3|8884.8|8887.6|8886.7|8882.7|8881.8|374
1676463000000|2023-02-15 12:10:00|8886.2|8884.7|8884.9|8883.4|8889|8888|8884.3|8883.1|456
1676463300000|2023-02-15 12:15:00|8884.8|8883.3|8882.6|8881.7|8885|8883.9|8880.5|8879.6|417
1676463600000|2023-02-15 12:20:00|8882.7|8881.8|8878.8|8877.9|8882.7|8881.8|8878.6|8877.3|309
1676463900000|2023-02-15 12:25:00|8878.9|8878|8879.5|8878.6|8881.2|8880.3|8878.8|8877.7|288
1676464200000|2023-02-15 12:30:00|8879.6|8878.7|8882|8881.1|8882.4|8881.3|8879|8877.9|299
1676464500000|2023-02-15 12:35:00|8882.1|8881.2|8885.5|8884.6|8886.1|8884.9|8881.7|8880.8|252
1676464800000|2023-02-15 12:40:00|8885.8|8884.3|8889.5|8888.6|8890.8|8889.9|8885.7|8884.3|392
1676465100000|2023-02-15 12:45:00|8889.6|8888.7|8885.7|8884.2|8889.7|8888.8|8885.7|8884.2|392
1676465400000|2023-02-15 12:50:00|8885.6|8884.1|8886.5|8885.6|8886.8|8885.6|8882.6|8881.5|407
1676465700000|2023-02-15 12:55:00|8886.3|8885.4|8883|8882.1|8889.5|8888.4|8882.7|8881.6|568
1676466000000|2023-02-15 13:00:00|8882.9|8882|8884.1|8883.2|8884.1|8883.2|8881.6|8880.4|538
1676466300000|2023-02-15 13:05:00|8884.2|8883.3|8885.6|8884.1|8885.9|8884.8|8883.4|8882.2|402
1676466600000|2023-02-15 13:10:00|8885.5|8884|8883|8881.5|8886.1|8885.2|8882.8|8881.4|467
1676466900000|2023-02-15 13:15:00|8882.9|8881.4|8885.5|8884.6|8886.8|8885.8|8882.4|8881.1|430
1676467200000|2023-02-15 13:20:00|8885.4|8884.5|8884.6|8883.1|8889|8888|8883.3|8881.9|532
1676467500000|2023-02-15 13:25:00|8884.5|8883|8888.8|8878|8889|8883.5|8881.1|8878|624
1676467800000|2023-02-15 13:30:00|8888|8878.9|8891.4|8889.9|8895.2|8893.7|8884.6|8878.6|1530
1676468100000|2023-02-15 13:35:00|8891.3|8889.8|8885.5|8884.6|8892.8|8891.3|8884.7|8883.5|1089
1676468400000|2023-02-15 13:40:00|8885.4|8884.5|8882.9|8882|8888|8886.6|8880.9|8879.7|1032
1676468700000|2023-02-15 13:45:00|8883.1|8881.6|8890|8888.5|8890.3|8889.2|8881.2|8880|992
1676469000000|2023-02-15 13:50:00|8889.7|8888.8|8892.9|8891.4|8895.1|8894.2|8887.6|8886.6|934
1676469300000|2023-02-15 13:55:00|8892.8|8891.3|8892.8|8891.3|8894.2|8893|8889.9|8888.8|765
1676469600000|2023-02-15 14:00:00|8892.9|8891.4|8894.5|8893|8894.6|8893.2|8889|8887.8|860
1676469900000|2023-02-15 14:05:00|8894.6|8893.1|8890.2|8888.7|8894.6|8893.2|8889.6|8888.6|711
1676470200000|2023-02-15 14:10:00|8890.4|8888.9|8890.5|8889|8892.1|8890.7|8887.2|8886.1|634
1676470500000|2023-02-15 14:15:00|8891.2|8888.4|8892.7|8891.2|8893|8891.8|8888.6|8887.1|733
1676470800000|2023-02-15 14:20:00|8892.4|8891.5|8892|8891.1|8894.2|8893.1|8890.1|8889.2|696
1676471100000|2023-02-15 14:25:00|8892.2|8891.3|8893.1|8891.6|8894.8|8893.7|8890.9|8889.7|628
1676471400000|2023-02-15 14:30:00|8892.9|8891.4|8893.5|8892|8894.5|8893.4|8890.7|8889.6|792
1676471700000|2023-02-15 14:35:00|8893.6|8892.1|8892.8|8891.9|8894.9|8894|8891.6|8890.7|568
1676472000000|2023-02-15 14:40:00|8892.7|8891.8|8895.8|8894.9|8895.9|8895|8891.2|8890.3|662
1676472300000|2023-02-15 14:45:00|8896|8895.1|8893.7|8892.2|8897.9|8896.6|8893|8891.9|656
1676472600000|2023-02-15 14:50:00|8893.3|8892.4|8893.7|8892.8|8894.8|8893.9|8889|8888.1|691
1676472900000|2023-02-15 14:55:00|8893.8|8892.9|8897.7|8896.8|8899.5|8898.6|8893.2|8892.3|632
1676473200000|2023-02-15 15:00:00|8897.8|8896.9|8897.3|8896.4|8898.5|8897.4|8894.6|8893.3|722
1676473500000|2023-02-15 15:05:00|8897.4|8896.5|8901.6|8900.7|8903|8902.1|8896.8|8895.8|632
1676473800000|2023-02-15 15:10:00|8901.5|8900.6|8899|8898.1|8901.7|8900.8|8897.5|8896.6|665
1676474100000|2023-02-15 15:15:00|8899.2|8898.3|8894.9|8894|8902|8900.8|8894.6|8893.3|668
1676474400000|2023-02-15 15:20:00|8894.8|8893.9|8891.1|8889.6|8895.4|8894.5|8890.2|8889.1|611
1676474700000|2023-02-15 15:25:00|8891|8890.1|8892.8|8891.3|8894.4|8893|8890.7|8889.8|609
1676475000000|2023-02-15 15:30:00|8892.9|8891.4|8891.9|8891|8893.5|8892|8890.2|8889|692
1676475300000|2023-02-15 15:35:00|8891.8|8890.9|8888.2|8887.3|8892.2|8891.3|8887.5|8886.6|561
1676475600000|2023-02-15 15:40:00|8888.3|8887.4|8893|8892.1|8893.3|8892.1|8887.4|8886.5|509
1676475900000|2023-02-15 15:45:00|8893.2|8892.3|8893.4|8892.5|8893.8|8892.7|8890.5|8889.4|665
1676476200000|2023-02-15 15:50:00|8893.2|8892.3|8891.2|8889.7|8894|8892.8|8889.1|8887.8|638
1676476500000|2023-02-15 15:55:00|8890.8|8889.9|8895.1|8894.2|8895.5|8894.6|8890.2|8888.9|716
1676476800000|2023-02-15 16:00:00|8895|8894.1|8889.6|8888.7|8896.4|8895.4|8889.3|8888.4|678
1676477100000|2023-02-15 16:05:00|8889.7|8888.8|8887.4|8886.5|8891|8890.1|8886.2|8885.3|495
1676477400000|2023-02-15 16:10:00|8887.5|8886.6|8887.9|8887|8888.3|8887.4|8885.3|8884.4|308
1676477700000|2023-02-15 16:15:00|8887.8|8886.9|8888.8|8887.9|8889|8888.1|8886.7|8885.8|370
1676478000000|2023-02-15 16:20:00|8888.7|8887.8|8888.3|8887.4|8891.8|8890.8|8888.2|8887.3|367
1676478300000|2023-02-15 16:25:00|8888.2|8887.3|8883.3|8882.4|8888.7|8887.7|8883.1|8882.2|421
1676478600000|2023-02-15 16:30:00|8883.4|8882.5|8884.4|8883.5|8886.8|8885.7|8882.7|8881.8|518
1676478900000|2023-02-15 16:35:00|8884.5|8883.6|8884.3|8883.4|8885.3|8884.4|8882.8|8881.9|443
1676479200000|2023-02-15 16:40:00|8884.2|8883.3|8882.2|8881.3|8884.8|8883.9|8881.1|8880.2|452
1676479500000|2023-02-15 16:45:00|8882.3|8881.4|8879.1|8878.2|8884|8883.1|8879|8878.1|351
1676479800000|2023-02-15 16:50:00|8879|8878.1|8881.4|8880.5|8881.8|8880.9|8878.7|8877.4|431
1676480100000|2023-02-15 16:55:00|8881.3|8880.4|8880.8|8879.9|8881.5|8880.6|8878.7|8877.8|347
1676480400000|2023-02-15 17:00:00|8880.7|8879.8|8880.7|8879.8|8882.3|8881.1|8878.8|8877.6|471
1676480700000|2023-02-15 17:05:00|8880.8|8879.9|8880.1|8879.2|8881.8|8880.6|8879.4|8878.3|423
1676481000000|2023-02-15 17:10:00|8880|8879.1|8882.8|8881.9|8882.9|8882|8879.9|8879|400
1676481300000|2023-02-15 17:15:00|8882.7|8881.8|8882.4|8881.5|8883.7|8882.8|8880.9|8880|423
1676481600000|2023-02-15 17:20:00|8882.5|8881.6|8883.4|8882.5|8883.9|8883|8881.8|8880.6|296
1676481900000|2023-02-15 17:25:00|8883.5|8882.6|8884.6|8883.7|8885.5|8884.6|8882.5|8881.6|370
1676482200000|2023-02-15 17:30:00|8884.4|8883.5|8884.7|8883.2|8885.9|8884.7|8883.6|8882.6|334
1676482500000|2023-02-15 17:35:00|8884.6|8883.1|8883.8|8882.9|8884.6|8883.6|8882.9|8881.7|448
1676482800000|2023-02-15 17:40:00|8883.7|8882.8|8883|8882.1|8884.3|8883.1|8881.9|8880.8|329
1676483100000|2023-02-15 17:45:00|8882.9|8882|8883.7|8882.8|8884.3|8883.2|8882.4|8881.3|335
1676483400000|2023-02-15 17:50:00|8883.8|8882.9|8884.5|8883.6|8884.7|8883.8|8882.9|8881.7|345
1676483700000|2023-02-15 17:55:00|8884.2|8883.3|8886.4|8884.9|8887.7|8886.8|8883.8|8882.9|377
1676484000000|2023-02-15 18:00:00|8886.3|8884.8|8887.7|8886.8|8887.9|8886.9|8884.9|8884|435
1676484300000|2023-02-15 18:05:00|8887.5|8886.6|8886.6|8885.1|8888.7|8887.5|8886.1|8884.7|433
1676484600000|2023-02-15 18:10:00|8886.3|8885.4|8887.7|8886.8|8888.9|8887.8|8885.6|8884.2|412
1676484900000|2023-02-15 18:15:00|8887.6|8886.7|8887.5|8886.6|8888.4|8887.2|8885.5|8884.2|359
1676485200000|2023-02-15 18:20:00|8887.6|8886.7|8889.4|8888.5|8890.5|8889.4|8887.5|8886.4|345
1676485500000|2023-02-15 18:25:00|8889.5|8888.6|8888.8|8887.9|8890.2|8889.3|8888.2|8887.3|304
1676485800000|2023-02-15 18:30:00|8888.7|8887.8|8889.4|8888.5|8889.7|8888.8|8887.6|8886.5|371
1676486100000|2023-02-15 18:35:00|8889.5|8888.6|8888.9|8888|8890.5|8889.4|8887.8|8886.9|377
1676486400000|2023-02-15 18:40:00|8888.8|8887.9|8886.6|8885.7|8889.1|8888|8886.5|8885.6|306
1676486700000|2023-02-15 18:45:00|8886.7|8885.8|8887.8|8886.9|8888.9|8888|8886.5|8885.6|349
1676487000000|2023-02-15 18:50:00|8887.7|8886.8|8887.1|8885.6|8888.6|8887.7|8886.4|8885.4|207
1676487300000|2023-02-15 18:55:00|8886.8|8885.9|8885.3|8884.4|8888|8886.7|8885.1|8884|242
1676487600000|2023-02-15 19:00:00|8885.2|8884.3|8885.1|8884.2|8886.1|8885.2|8884.6|8883.7|276
1676487900000|2023-02-15 19:05:00|8885|8884.1|8885.5|8884.6|8885.9|8885|8884.5|8883.4|295
1676488200000|2023-02-15 19:10:00|8885.4|8884.5|8885.5|8884.6|8886.6|8885.7|8885|8884.1|272
1676488500000|2023-02-15 19:15:00|8885.6|8884.7|8888.2|8887.3|8888.5|8887.3|8885.5|8884.6|263
1676488800000|2023-02-15 19:20:00|8888|8887.1|8887|8885.5|8889.6|8888.7|8886.4|8885.4|261
1676489100000|2023-02-15 19:25:00|8886.9|8885.4|8886.4|8885.5|8888.1|8886.8|8885.7|8884.5|337
1676489400000|2023-02-15 19:30:00|8886.3|8885.4|8886.6|8885.1|8887.5|8886.4|8884.7|8883.8|267
1676489700000|2023-02-15 19:35:00|8886.8|8885.3|8887.8|8886.9|8888.8|8887.9|8886.5|8885.3|221
1676490000000|2023-02-15 19:40:00|8887.7|8886.8|8887.5|8886.6|8888.4|8887.5|8886.9|8885.8|222
1676490300000|2023-02-15 19:45:00|8887.4|8886.5|8887.1|8886.2|8888.3|8887.4|8886.9|8885.9|257
1676490600000|2023-02-15 19:50:00|8886.9|8886|8884.2|8883.3|8887.4|8886.2|8884.2|8883.1|315
1676490900000|2023-02-15 19:55:00|8884.1|8883.2|8885.5|8884.6|8886.5|8885.6|8883.5|8882.5|348
1676491200000|2023-02-15 20:00:00|8885.6|8884.7|8885.7|8884.8|8886|8885|8884.4|8883.5|241
1676491500000|2023-02-15 20:05:00|8885.6|8884.7|8885.4|8884.5|8886.2|8884.9|8884.5|8883.6|213
1676491800000|2023-02-15 20:10:00|8885.5|8884.6|8886.4|8885.5|8886.7|8885.8|8885.2|8884.3|163
1676492100000|2023-02-15 20:15:00|8886.3|8885.4|8886|8885.1|8886.8|8885.9|8886|8885.1|182
1676492400000|2023-02-15 20:20:00|8886.1|8885.2|8885.9|8885|8886.9|8886|8885.6|8884.7|292
1676492700000|2023-02-15 20:25:00|8885.8|8884.9|8886.4|8885.5|8887|8886|8885.1|8884.2|165
1676493000000|2023-02-15 20:30:00|8885.8|8884.9|8887.5|8886.6|8888|8887.1|8884.7|8883.6|308
1676493300000|2023-02-15 20:35:00|8888|8886.5|8888|8887.1|8888.4|8887.2|8887.3|8886.4|296
1676493600000|2023-02-15 20:40:00|8887.9|8887|8888.9|8888|8889.1|8888.2|8887.9|8887|261
1676493900000|2023-02-15 20:45:00|8888.8|8887.9|8886.8|8885.9|8888.9|8888|8886.4|8885.2|356
1676494200000|2023-02-15 20:50:00|8886.7|8885.8|8887.6|8886.7|8888.4|8887.1|8886.1|8885.2|327
1676494500000|2023-02-15 20:55:00|8887.3|8886.4|8884.4|8883.5|8887.3|8886.4|8883.8|8882.9|284
1676494800000|2023-02-15 21:00:00|8884.5|8883.6|8884.8|8883.3|8886|8884.9|8883.6|8882.2|267
1676495100000|2023-02-15 21:05:00|8884.9|8883.4|8883.7|8882.8|8885|8883.7|8883.6|8882.4|168
1676495400000|2023-02-15 21:10:00|8883.6|8882.7|8882.8|8881.9|8884|8883|8882.7|8881.8|147
1676495700000|2023-02-15 21:15:00|8883|8882.1|8883.5|8882.6|8884.4|8883.2|8882.9|8881.8|159
1676496000000|2023-02-15 21:20:00|8883.6|8882.7|8883.5|8882|8884.6|8883.3|8882.9|8881.7|258
1676496300000|2023-02-15 21:25:00|8883.3|8881.8|8882.3|8881.4|8883.5|8882.4|8882.1|8880.8|241
1676496600000|2023-02-15 21:30:00|8882.2|8881.3|8881.8|8880.9|8882.8|8881.9|8881.4|8880.5|114
1676496900000|2023-02-15 21:35:00|8881.9|8881|8880.1|8879.2|8882.1|8881.2|8879.9|8878.7|162
1676497200000|2023-02-15 21:40:00|8880.2|8879.3|8881.8|8880.9|8882.4|8881.3|8879.9|8878.7|182
1676497500000|2023-02-15 21:45:00|8882.1|8880.6|8883.4|8881.9|8883.9|8882.4|8881.7|8880.4|163
1676497800000|2023-02-15 21:50:00|8883.5|8882|8882.6|8881.1|8884.3|8882.3|8881.9|8880.1|136
1676498100000|2023-02-15 21:55:00|8884.1|8880.8|8888.2|8877.2|8888.2|8881.1|8881.3|8876.9|312
1676498400000|2023-02-15 22:00:00|8887.3|8877.8|8891.2|8880.2|8892.1|8881.1|8886.1|8876.9|50
1676498700000|2023-02-15 22:05:00|8890.2|8879.2|8889.9|8878.9|8892.5|8881.5|8889.8|8878.8|65
1676499000000|2023-02-15 22:10:00|8890.1|8879.1|8889.4|8878.4|8891.2|8880.2|8889|8878|152
1676499300000|2023-02-15 22:15:00|8889.5|8878.5|8887.8|8877.6|8889.7|8880.3|8885.1|8876.5|198
1676499600000|2023-02-15 22:20:00|8887.2|8877.9|8887.3|8878.5|8888.2|8878.9|8886.4|8876.7|76
1676499900000|2023-02-15 22:25:00|8887.1|8878.1|8886.8|8878.1|8888.2|8881.3|8885.7|8877.4|322
1676500200000|2023-02-15 22:30:00|8886.9|8877.9|8886.7|8877.3|8889.8|8880|8883.7|8875.5|651
1676500500000|2023-02-15 22:35:00|8886.8|8877.5|8884.5|8876.7|8887.3|8878.2|8884.2|8875.6|1117
1676500800000|2023-02-15 22:40:00|8884.3|8876.5|8884.3|8878.2|8885.7|8878.9|8883.9|8875.6|1007
1676501100000|2023-02-15 22:45:00|8884.4|8878.1|8884.8|8878|8885.9|8879.3|8880.6|8871.3|999
1676501400000|2023-02-15 22:50:00|8884.9|8878.2|8884.5|8878.4|8886|8879.3|8884.4|8877.3|1739
1676501700000|2023-02-15 22:55:00|8884.6|8878.6|8887.4|8878.6|8890.8|8881|8883.9|8876.4|734
1676502000000|2023-02-15 23:00:00|8887.5|8877.8|8882.8|8880.5|8890|8881.3|8881.9|8874.9|376
1676502300000|2023-02-15 23:05:00|8883.7|8880.4|8884.7|8881.5|8886.2|8882.5|8882.5|8878.5|171
1676502600000|2023-02-15 23:10:00|8884.6|8881.4|8883.5|8881.1|8885.2|8882.1|8882.4|8879.5|314
1676502900000|2023-02-15 23:15:00|8884.3|8880.9|8883.6|8882.1|8884.7|8882.7|8882.9|8880.9|428
1676503200000|2023-02-15 23:20:00|8883.7|8882.2|8883.2|8881.7|8884.1|8882.3|8882.7|8880.7|329
1676503500000|2023-02-15 23:25:00|8883.1|8881.6|8882.9|8881.4|8883.3|8881.8|8882.5|8880.8|238
1676503800000|2023-02-15 23:30:00|8882.8|8881.3|8883.5|8881|8883.9|8882|8882.2|8880.4|322
1676504100000|2023-02-15 23:35:00|8883.6|8881.1|8882.8|8881.3|8883.6|8881.9|8882.3|8880.4|273
1676504400000|2023-02-15 23:40:00|8882.7|8881.2|8882.5|8881|8883.4|8881.9|8882|8880.5|276
1676504700000|2023-02-15 23:45:00|8882.6|8881.1|8882.6|8881.1|8883.2|8881.7|8882.1|8880.6|235
1676505000000|2023-02-15 23:50:00|8882.5|8881|8882.6|8881.1|8883.7|8881.8|8882.2|8880.7|210
1676505300000|2023-02-15 23:55:00|8882.7|8881.2|8882.9|8881.4|8883.7|8882.2|8882.3|8880.8|284
1676505600000|2023-02-16 00:00:00|8883|8881.5|8882.9|8881.4|8883.9|8882.4|8881.6|8880.1|310
1676505900000|2023-02-16 00:05:00|8883|8881.5|8882.8|8881.3|8883.4|8881.9|8881.1|8879.6|316
1676506200000|2023-02-16 00:10:00|8883.1|8881.6|8883.8|8882.3|8883.9|8882.4|8882.3|8880.8|241
1676506500000|2023-02-16 00:15:00|8883.7|8882.2|8883.7|8882.2|8883.8|8882.3|8882.7|8881.2|216
1676506800000|2023-02-16 00:20:00|8884|8882.5|8884.9|8883.4|8884.9|8883.4|8883.5|8882|215
1676507100000|2023-02-16 00:25:00|8885|8883.5|8885.5|8884|8885.6|8884.1|8884.3|8882.8|215
1676507400000|2023-02-16 00:30:00|8885.7|8884.2|8888.7|8887.2|8889.8|8888.3|8885.7|8884.2|589
1676507700000|2023-02-16 00:35:00|8888.5|8887|8889.7|8888.2|8890.1|8888.7|8887.7|8886.2|415
1676508000000|2023-02-16 00:40:00|8889.8|8888.3|8891.4|8889.9|8892.4|8890.9|8889.6|8888.1|415
1676508300000|2023-02-16 00:45:00|8891.3|8889.8|8894.6|8893.1|8895.5|8894|8891.2|8889.7|352
1676508600000|2023-02-16 00:50:00|8894.3|8893.4|8896.9|8896|8897.4|8896.2|8894.2|8893.2|391
1676508900000|2023-02-16 00:55:00|8896.6|8895.4|8895|8893.5|8897.4|8896.2|8894.7|8893.2|313
1676509200000|2023-02-16 01:00:00|8895.1|8893.6|8894.5|8893|8896|8894.5|8894.1|8892.7|307
1676509500000|2023-02-16 01:05:00|8894.6|8893.1|8892.8|8891.3|8894.6|8893.1|8891.2|8889.7|387
1676509800000|2023-02-16 01:10:00|8892.9|8891.4|8892.8|8891.3|8893.4|8891.9|8892.2|8890.7|286
1676510100000|2023-02-16 01:15:00|8892.9|8891.4|8892.4|8890.9|8893.2|8891.7|8892.2|8890.7|304
1676510400000|2023-02-16 01:20:00|8892.5|8891|8890.5|8889|8892.5|8891|8890.1|8888.6|330
1676510700000|2023-02-16 01:25:00|8890.6|8889.1|8890.2|8888.7|8891.1|8889.6|8889.7|8888.2|317
1676511000000|2023-02-16 01:30:00|8890.1|8888.6|8893.4|8891.9|8893.4|8891.9|8889.9|8888.4|418
1676511300000|2023-02-16 01:35:00|8893.3|8891.8|8892.8|8891.3|8894|8892.8|8892.4|8890.9|342
1676511600000|2023-02-16 01:40:00|8892.9|8891.4|8892.1|8890.6|8892.9|8891.4|8890.7|8889.2|421
1676511900000|2023-02-16 01:45:00|8892|8890.5|8892.7|8891.2|8893.7|8892.2|8890.7|8889.2|345
1676512200000|2023-02-16 01:50:00|8892.6|8891.1|8890.9|8889.4|8893.3|8891.8|8890.8|8889.1|389
1676512500000|2023-02-16 01:55:00|8890.8|8889.3|8892|8890.5|8892.5|8891|8890.7|8889.2|347
1676512800000|2023-02-16 02:00:00|8891.9|8890.4|8890.7|8889.2|8892|8890.5|8889.9|8888.4|229
1676513100000|2023-02-16 02:05:00|8890.6|8889.1|8891.6|8890.1|8891.8|8890.3|8890.5|8889|191
1676513400000|2023-02-16 02:10:00|8891.5|8890|8891.8|8890.3|8892|8890.5|8890.9|8889.4|234
1676513700000|2023-02-16 02:15:00|8891.9|8890.4|8890.9|8889.4|8891.9|8890.4|8890.5|8889|161
1676514000000|2023-02-16 02:20:00|8891|8889.5|8890.6|8889.1|8891.9|8890.6|8890.3|8888.8|316
1676514300000|2023-02-16 02:25:00|8890.5|8889|8891.4|8889.9|8891.7|8890.2|8890.2|8888.7|167
1676514600000|2023-02-16 02:30:00|8891.5|8890|8892.3|8890.8|8892.7|8891.2|8889.7|8888.2|334
1676514900000|2023-02-16 02:35:00|8892.4|8890.9|8891.9|8890.4|8892.7|8891.5|8890.7|8889.2|492
1676515200000|2023-02-16 02:40:00|8892|8890.5|8890.5|8889|8892.3|8890.8|8890.4|8888.9|302
1676515500000|2023-02-16 02:45:00|8890.4|8888.9|8890.4|8888.9|8891.1|8889.6|8889.4|8887.9|254
1676515800000|2023-02-16 02:50:00|8890.3|8888.8|8889.6|8888.1|8890.6|8889.1|8889.3|8887.8|174
1676516100000|2023-02-16 02:55:00|8889.5|8888|8889.4|8887.9|8890.2|8888.7|8888.3|8887|249
1676516400000|2023-02-16 03:00:00|8889.5|8888|8888.7|8887.2|8889.8|8888.5|8888.1|8886.9|308
1676516700000|2023-02-16 03:05:00|8888.6|8887.1|8888.9|8887.4|8889.2|8887.9|8887.9|8886.7|222
1676517000000|2023-02-16 03:10:00|8889|8887.5|8887.3|8886.4|8889|8887.5|8887|8885.9|228
1676517300000|2023-02-16 03:15:00|8887.4|8886.5|8888|8886.5|8888.2|8887|8887.1|8886.1|152
1676517600000|2023-02-16 03:20:00|8888.1|8886.6|8887.6|8886.1|8889.2|8887.8|8887.2|8886|232
1676517900000|2023-02-16 03:25:00|8887.7|8886.2|8888.3|8886.8|8888.6|8887.1|8887|8886.1|153
1676518200000|2023-02-16 03:30:00|8888.4|8886.9|8889.3|8887.8|8889.5|8888|8888.4|8886.9|170
1676518500000|2023-02-16 03:35:00|8889.2|8887.7|8888.9|8887.4|8889.5|8888|8888.6|8887.1|226
1676518800000|2023-02-16 03:40:00|8888.8|8887.3|8889.5|8888|8889.5|8888|8888.6|8887.1|191
1676519100000|2023-02-16 03:45:00|8889.4|8887.9|8889.5|8888|8889.9|8888.4|8889|8887.5|223
1676519400000|2023-02-16 03:50:00|8889.6|8888.1|8890.1|8888.6|8890.4|8889.1|8889.5|8888|227
1676519700000|2023-02-16 03:55:00|8890.2|8888.7|8890|8888.5|8890.5|8889|8889.9|8888.4|227
1676520000000|2023-02-16 04:00:00|8890.1|8888.6|8890|8888.5|8890.7|8889.2|8889.8|8888.3|271
1676520300000|2023-02-16 04:05:00|8890.1|8888.6|8890|8888.5|8890.1|8888.6|8889.2|8887.7|289
1676520600000|2023-02-16 04:10:00|8889.9|8888.4|8890.3|8888.8|8890.5|8889|8889.6|8888.1|278
1676520900000|2023-02-16 04:15:00|8890.4|8888.9|8890.9|8889.4|8891.4|8889.9|8890.2|8888.7|185
1676521200000|2023-02-16 04:20:00|8890.8|8889.3|8890.4|8888.9|8891|8889.5|8890.1|8888.7|150
1676521500000|2023-02-16 04:25:00|8890.3|8888.8|8888.3|8886.8|8890.3|8888.8|8887.7|8886.2|199
1676521800000|2023-02-16 04:30:00|8888.2|8886.7|8888.3|8886.8|8889.4|8887.9|8888.2|8886.7|236
1676522100000|2023-02-16 04:35:00|8888.4|8886.9|8887.3|8885.8|8888.6|8887.4|8887.1|8885.6|187
1676522400000|2023-02-16 04:40:00|8887.2|8885.7|8888.2|8886.7|8888.4|8886.9|8887.2|8885.7|177
1676522700000|2023-02-16 04:45:00|8888.1|8886.6|8887.7|8886.2|8888.4|8886.9|8886.9|8885.4|264
1676523000000|2023-02-16 04:50:00|8887.8|8886.3|8887.2|8885.7|8888.3|8886.8|8887.2|8885.7|198
1676523300000|2023-02-16 04:55:00|8887.3|8885.8|8887.9|8886.4|8888.2|8886.7|8886.9|8885.7|162
1676523600000|2023-02-16 05:00:00|8888|8886.5|8886.9|8885.4|8888.2|8886.7|8885.8|8884.3|208
1676523900000|2023-02-16 05:05:00|8886.8|8885.3|8886.1|8884.6|8886.9|8885.4|8885.6|8884.1|279
1676524200000|2023-02-16 05:10:00|8886.2|8884.7|8886.1|8884.6|8886.5|8885.1|8885.8|8884.4|270
1676524500000|2023-02-16 05:15:00|8886|8884.5|8887.7|8886.2|8887.9|8886.4|8885.5|8884.2|215
1676524800000|2023-02-16 05:20:00|8887.8|8886.3|8887.7|8886.2|8888.1|8886.6|8887.1|8885.7|224
1676525100000|2023-02-16 05:25:00|8887.6|8886.1|8886.5|8885|8887.6|8886.2|8886.2|8884.7|202
1676525400000|2023-02-16 05:30:00|8886.4|8884.9|8887.9|8887|8888.5|8887.1|8886|8884.5|265
1676525700000|2023-02-16 05:35:00|8887.8|8886.9|8888.5|8887|8889.2|8887.7|8887.6|8886.1|266
1676526000000|2023-02-16 05:40:00|8888.6|8887.1|8887.8|8886.3|8888.6|8887.1|8887.6|8886.1|213
1676526300000|2023-02-16 05:45:00|8887.7|8886.2|8888.2|8886.7|8888.4|8886.9|8887.7|8886.2|239
1676526600000|2023-02-16 05:50:00|8888.3|8886.8|8888.3|8886.8|8888.6|8887.1|8887.6|8886.1|243
1676526900000|2023-02-16 05:55:00|8888.2|8886.7|8888.1|8886.6|8889|8887.5|8887.7|8886.2|244
1676527200000|2023-02-16 06:00:00|8888.2|8886.7|8889.7|8888.2|8889.9|8888.4|8888.2|8886.7|269
1676527500000|2023-02-16 06:05:00|8889.6|8888.1|8889.9|8888.4|8890.5|8889|8889.2|8887.9|292
1676527800000|2023-02-16 06:10:00|8889.8|8888.3|8890|8888.5|8891|8889.6|8889.5|8888.3|364
1676528100000|2023-02-16 06:15:00|8889.9|8888.4|8890|8888.5|8890.7|8889.2|8889.7|8888.2|271
1676528400000|2023-02-16 06:20:00|8889.9|8888.4|8890.6|8889.1|8891.2|8889.7|8889.4|8887.9|251
1676528700000|2023-02-16 06:25:00|8890.7|8889.2|8890.8|8889.3|8891.5|8890|8890.5|8889|242
1676529000000|2023-02-16 06:30:00|8890.7|8889.2|8891.3|8889.8|8891.5|8890|8890.2|8888.7|298
1676529300000|2023-02-16 06:35:00|8891.4|8889.9|8891.4|8890.5|8892.3|8890.9|8890.6|8889.1|448
1676529600000|2023-02-16 06:40:00|8891.5|8890.6|8892.1|8890.6|8893.4|8891.9|8890.8|8889.4|446
1676529900000|2023-02-16 06:45:00|8891.8|8890.3|8892.4|8890.9|8893.8|8892.3|8891.7|8890.2|388
1676530200000|2023-02-16 06:50:00|8892.3|8890.8|8888.7|8887.2|8892.3|8890.8|8887.7|8886.2|411
1676530500000|2023-02-16 06:55:00|8889|8887.5|8890.7|8889.2|8890.7|8889.2|8888.1|8886.6|324
1676530800000|2023-02-16 07:00:00|8890.9|8889.4|8891.8|8890.3|8895.4|8893.9|8890|8888.5|533
1676531100000|2023-02-16 07:05:00|8891.9|8890.4|8893.3|8891.8|8895.2|8893.7|8891.4|8889.9|561
1676531400000|2023-02-16 07:10:00|8893.2|8891.7|8888.7|8887.2|8894|8892.5|8888.7|8887.2|457
1676531700000|2023-02-16 07:15:00|8888.8|8887.3|8888|8886.5|8890.8|8889.3|8887.2|8885.8|397
1676532000000|2023-02-16 07:20:00|8888.1|8886.6|8887.5|8886|8889|8887.5|8886|8884.5|389
1676532300000|2023-02-16 07:25:00|8887.6|8886.1|8887.3|8885.8|8887.7|8886.2|8885.9|8884.5|314
1676532600000|2023-02-16 07:30:00|8887.4|8885.9|8888|8887.1|8890.1|8888.7|8886.4|8885.3|407
1676532900000|2023-02-16 07:35:00|8887.9|8887|8888.5|8887|8890.6|8889.1|8887.2|8886|396
1676533200000|2023-02-16 07:40:00|8888.6|8887.1|8893.4|8892.5|8893.7|8892.6|8888.1|8887|526
1676533500000|2023-02-16 07:45:00|8893.5|8892.6|8891.8|8890.3|8894.9|8893.7|8891.1|8890.1|407
1676533800000|2023-02-16 07:50:00|8891.4|8890.5|8893.1|8891.6|8893.4|8892.2|8888.6|8887.4|455
1676534100000|2023-02-16 07:55:00|8892.9|8891.4|8890.3|8888.8|8893|8891.5|8889.2|8887.8|411
1676534400000|2023-02-16 08:00:00|8889.9|8889|8889.4|8887.9|8890.3|8889|8884.7|8883.5|613
1676534700000|2023-02-16 08:05:00|8889.5|8888|8890.8|8889.3|8892.2|8891.2|8887.4|8886.2|718
1676535000000|2023-02-16 08:10:00|8890.7|8889.2|8883.6|8882.7|8890.8|8889.3|8882.5|8881.1|608
1676535300000|2023-02-16 08:15:00|8883.9|8882.4|8882|8880.5|8883.9|8882.4|8876.7|8875.3|694
1676535600000|2023-02-16 08:20:00|8882.1|8880.6|8886.5|8885|8886.8|8885.9|8880.8|8879.5|504
1676535900000|2023-02-16 08:25:00|8886.6|8885.1|8889|8887.5|8889.9|8888.8|8885.8|8884.3|615
1676536200000|2023-02-16 08:30:00|8888.7|8887.8|8887.9|8886.4|8891.8|8890.5|8887.2|8886.1|687
1676536500000|2023-02-16 08:35:00|8887.8|8886.3|8888.5|8887|8889.9|8888.8|8885.1|8883.6|536
1676536800000|2023-02-16 08:40:00|8888.3|8886.8|8887.8|8886.9|8889.4|8888.3|8886.6|8885.4|390
1676537100000|2023-02-16 08:45:00|8887.7|8886.8|8886.1|8885.2|8888.4|8887.2|8884.7|8883.4|412
1676537400000|2023-02-16 08:50:00|8886.2|8885.3|8883.1|8882.2|8886.3|8885.4|8882.2|8881|374
1676537700000|2023-02-16 08:55:00|8883.4|8881.9|8885.9|8884.4|8886.8|8885.3|8882.9|8881.4|414
1676538000000|2023-02-16 09:00:00|8885.8|8884.3|8882.4|8880.9|8886.1|8884.9|8882.3|8880.8|528
1676538300000|2023-02-16 09:05:00|8882.5|8881|8879.8|8878.3|8882.8|8881.3|8878.1|8876.8|552
1676538600000|2023-02-16 09:10:00|8879.9|8878.4|8875.1|8873.6|8880|8878.5|8874.5|8873.3|505
1676538900000|2023-02-16 09:15:00|8875|8873.5|8875|8873.5|8877|8875.6|8874.1|8872.8|465
1676539200000|2023-02-16 09:20:00|8874.8|8873.9|8874.1|8872.6|8875.5|8874.3|8870.3|8869.3|478
1676539500000|2023-02-16 09:25:00|8874|8873.1|8878.1|8876.6|8878.2|8877|8873.4|8872|390
1676539800000|2023-02-16 09:30:00|8877.9|8877|8878.5|8877|8879.9|8878.8|8877|8876|499
1676540100000|2023-02-16 09:35:00|8878.4|8876.9|8879.7|8878.2|8879.7|8878.5|8875.6|8874.6|424
1676540400000|2023-02-16 09:40:00|8879.4|8878.5|8880.4|8879.5|8882.1|8880.8|8879.3|8878.1|479
1676540700000|2023-02-16 09:45:00|8880.6|8879.7|8880.9|8880|8881.8|8880.8|8879.7|8878.8|402
1676541000000|2023-02-16 09:50:00|8880.8|8879.9|8876.7|8875.8|8881.4|8880.5|8875.7|8874.5|409
1676541300000|2023-02-16 09:55:00|8876.8|8875.9|8876.8|8875.9|8878.3|8877.1|8876|8875|393
1676541600000|2023-02-16 10:00:00|8877.1|8875.6|8878.8|8877.3|8879.4|8878.2|8874.8|8873.7|414
1676541900000|2023-02-16 10:05:00|8878.7|8877.2|8876.7|8875.8|8878.7|8877.4|8875.5|8874.6|455
1676542200000|2023-02-16 10:10:00|8876.8|8875.9|8875.4|8874.5|8877.7|8876.2|8874.1|8872.9|509
1676542500000|2023-02-16 10:15:00|8875.5|8874.6|8875.7|8874.8|8876.8|8875.8|8873.4|8872.1|443
1676542800000|2023-02-16 10:20:00|8876|8874.5|8876.8|8875.3|8878.6|8877.3|8874.9|8874|372
1676543100000|2023-02-16 10:25:00|8876.9|8875.4|8877|8876.1|8877.4|8876.4|8875.6|8874.7|343
1676543400000|2023-02-16 10:30:00|8877.1|8876.2|8876.4|8875.5|8879.6|8878.3|8875.9|8874.7|366
1676543700000|2023-02-16 10:35:00|8876.7|8875.2|8877.2|8876.3|8878.7|8877.8|8876.2|8875.1|265
1676544000000|2023-02-16 10:40:00|8877.1|8876.2|8879.4|8878.5|8880.2|8879|8877.1|8876|245
1676544300000|2023-02-16 10:45:00|8879.5|8878.6|8881.7|8880.8|8882.5|8881.3|8879.4|8878.5|255
1676544600000|2023-02-16 10:50:00|8881.8|8880.9|8881.9|8881|8882.7|8881.4|8881|8879.9|199
1676544900000|2023-02-16 10:55:00|8882.2|8880.7|8881.9|8881|8882.3|8881.4|8880|8879|314
1676545200000|2023-02-16 11:00:00|8882|8881.1|8879.1|8877.6|8883.9|8883|8878.7|8877.5|402
1676545500000|2023-02-16 11:05:00|8879.2|8877.7|8878.8|8877.3|8879.8|8878.8|8878.1|8876.8|350
1676545800000|2023-02-16 11:10:00|8878.9|8877.4|8877.9|8876.4|8879.1|8877.8|8877.2|8876.1|379
1676546100000|2023-02-16 11:15:00|8878|8876.5|8875.9|8874.4|8878|8876.9|8875.3|8874.3|352
1676546400000|2023-02-16 11:20:00|8875.8|8874.3|8878.4|8876.9|8879.5|8878.4|8875|8874.1|342
1676546700000|2023-02-16 11:25:00|8878.3|8876.8|8875.4|8874.5|8879|8877.8|8875.3|8874.2|340
1676547000000|2023-02-16 11:30:00|8875.3|8874.4|8873.8|8872.3|8876|8874.7|8873|8871.9|323
1676547300000|2023-02-16 11:35:00|8873.5|8872.6|8877.5|8876|8877.8|8876.6|8873.5|8872.6|278
1676547600000|2023-02-16 11:40:00|8877.4|8876.5|8879.1|8877.6|8879.4|8878.4|8877.1|8875.9|199
1676547900000|2023-02-16 11:45:00|8879.2|8877.7|8878.8|8877.3|8879.3|8878.2|8877.8|8876.6|284
1676548200000|2023-02-16 11:50:00|8878.7|8877.2|8880.6|8879.1|8881.7|8880.7|8878.3|8877.2|263
1676548500000|2023-02-16 11:55:00|8880.4|8879.5|8881.3|8880.4|8881.5|8880.4|8878.2|8877.3|305
1676548800000|2023-02-16 12:00:00|8881.4|8880.5|8883.5|8882.6|8883.7|8882.7|8881.3|8880.4|378
1676549100000|2023-02-16 12:05:00|8883.4|8882.5|8882.3|8881.4|8884|8883|8882.3|8881.4|287
1676549400000|2023-02-16 12:10:00|8882.2|8881.3|8880.8|8879.9|8883.4|8882.5|8880.4|8879.4|262
1676549700000|2023-02-16 12:15:00|8880.9|8880|8883.3|8882.4|8883.8|8882.9|8880.6|8879.7|218
1676550000000|2023-02-16 12:20:00|8883.4|8882.5|8882.5|8881.6|8883.9|8883|8881.7|8880.8|407
1676550300000|2023-02-16 12:25:00|8882.4|8881.5|8882.2|8881.3|8884.1|8882.9|8881.2|8880.3|347
1676550600000|2023-02-16 12:30:00|8882.3|8881.4|8883.3|8882.4|8884.3|8883.4|8881.4|8880.5|323
1676550900000|2023-02-16 12:35:00|8883.2|8882.3|8882.2|8881.3|8883.7|8882.7|8881.5|8880.3|310
1676551200000|2023-02-16 12:40:00|8882.3|8881.4|8884.3|8883.4|8884.4|8883.5|8882|8881.1|326
1676551500000|2023-02-16 12:45:00|8884.5|8883.6|8883.4|8882.5|8884.6|8883.6|8883|8882.1|230
1676551800000|2023-02-16 12:50:00|8883.3|8882.4|8882.3|8881.4|8884.7|8883.8|8881.9|8881|387
1676552100000|2023-02-16 12:55:00|8882.4|8881.5|8884.9|8884|8885.8|8884.7|8882.1|8881.2|389
1676552400000|2023-02-16 13:00:00|8885|8884.1|8887.7|8886.8|8889.5|8888.3|8885|8884.1|487
1676552700000|2023-02-16 13:05:00|8887.8|8886.9|8887.7|8886.8|8888.9|8888|8886.6|8885.7|473
1676553000000|2023-02-16 13:10:00|8887.5|8886.6|8888.8|8887.9|8890.7|8889.6|8887.2|8886.3|537
1676553300000|2023-02-16 13:15:00|8888.7|8887.8|8889.8|8888.9|8891.3|8890.2|8886.1|8885.2|466
1676553600000|2023-02-16 13:20:00|8889.7|8888.8|8889.1|8888.2|8890.3|8889.4|8888|8887.1|444
1676553900000|2023-02-16 13:25:00|8889|8888.1|8890.3|8881.1|8890.3|8888.9|8886.4|8881.1|591
1676554200000|2023-02-16 13:30:00|8889.8|8880.2|8888.9|8888|8895.3|8892.4|8888.7|8880.2|1361
1676554500000|2023-02-16 13:35:00|8888.8|8887.9|8895.7|8894.2|8897.6|8896.3|8887.8|8886.5|998
1676554800000|2023-02-16 13:40:00|8895.6|8894.1|8898.4|8896.9|8900.4|8899.2|8894.7|8893.6|859
1676555100000|2023-02-16 13:45:00|8898.3|8896.8|8898.3|8896.8|8902.5|8901.1|8897.3|8896|1173
1676555400000|2023-02-16 13:50:00|8898.2|8896.7|8907.6|8906.1|8909.1|8907.9|8898.1|8896.7|1121
1676555700000|2023-02-16 13:55:00|8907.7|8906.2|8908.9|8908|8910|8908.9|8905.5|8904.4|791
1676556000000|2023-02-16 14:00:00|8909|8908.1|8900.3|8899.4|8909.1|8908.2|8899.6|8898.7|741
1676556300000|2023-02-16 14:05:00|8900.4|8899.5|8900|8899.1|8902|8901.1|8897.4|8896.3|777
1676556600000|2023-02-16 14:10:00|8900.2|8899.3|8902.3|8901.4|8904.9|8903.8|8900.2|8899.2|687
1676556900000|2023-02-16 14:15:00|8902.2|8901.3|8906.6|8905.7|8907.8|8906.9|8901.8|8900.7|684
1676557200000|2023-02-16 14:20:00|8906.5|8905.6|8908.6|8907.7|8908.7|8907.8|8904.4|8903.5|590
1676557500000|2023-02-16 14:25:00|8908.7|8907.8|8906.2|8904.7|8908.7|8907.8|8902.6|8901.7|646
1676557800000|2023-02-16 14:30:00|8906.5|8905|8903.6|8902.7|8906.8|8905.7|8900.7|8899.8|758
1676558100000|2023-02-16 14:35:00|8903.7|8902.8|8903.6|8902.7|8905.1|8904.2|8902.6|8901.7|622
1676558400000|2023-02-16 14:40:00|8903.7|8902.8|8906|8905.1|8908.3|8907.3|8903.5|8902.6|572
1676558700000|2023-02-16 14:45:00|8905.9|8905|8904.4|8903.5|8907.5|8906.6|8904|8903.1|682
1676559000000|2023-02-16 14:50:00|8904.3|8903.4|8901.1|8900.2|8906.1|8904.9|8900.4|8899.2|855
1676559300000|2023-02-16 14:55:00|8900.9|8900|8899.8|8898.9|8902|8901.1|8898.4|8897.5|719
1676559600000|2023-02-16 15:00:00|8900.1|8899.2|8900.7|8899.8|8903|8902.1|8899.6|8898.7|757
1676559900000|2023-02-16 15:05:00|8900.2|8899.3|8899.5|8898.6|8905.4|8904.5|8899.5|8898.6|710
1676560200000|2023-02-16 15:10:00|8899.4|8898.5|8896.3|8895.4|8900.3|8899.4|8893.9|8892.9|695
1676560500000|2023-02-16 15:15:00|8896.4|8895.5|8899.8|8898.9|8902|8900.9|8895.4|8894.4|624
1676560800000|2023-02-16 15:20:00|8899.7|8898.8|8899.6|8898.7|8900.1|8899.2|8895.7|8894.8|572
1676561100000|2023-02-16 15:25:00|8899.5|8898.6|8896.5|8895.6|8899.7|8898.7|8896|8895.1|582
1676561400000|2023-02-16 15:30:00|8896.4|8895.5|8894.7|8893.8|8897.9|8897|8894.4|8893.5|542
1676561700000|2023-02-16 15:35:00|8894.8|8893.9|8887.4|8886.5|8895|8894.1|8887.1|8886.2|595
1676562000000|2023-02-16 15:40:00|8887.5|8886.6|8889.1|8888.2|8890.1|8889.2|8887.3|8886.4|453
1676562300000|2023-02-16 15:45:00|8889.6|8888.7|8890|8889.1|8890.9|8890|8888.1|8886.9|576
1676562600000|2023-02-16 15:50:00|8890.2|8889.3|8885.6|8884.7|8890.3|8889.4|8883.3|8882.4|632
1676562900000|2023-02-16 15:55:00|8885.5|8884.6|8885.3|8884.4|8888.1|8887.2|8884.2|8883.3|604
1676563200000|2023-02-16 16:00:00|8885.4|8884.5|8889.8|8888.9|8890.6|8889.5|8885.4|8884.2|551
1676563500000|2023-02-16 16:05:00|8889.9|8889|8890.9|8890|8891.7|8890.7|8889|8888.1|491
1676563800000|2023-02-16 16:10:00|8891|8890.1|8891.6|8890.7|8893.3|8892.2|8890.1|8889.1|429
1676564100000|2023-02-16 16:15:00|8891.5|8890.6|8892.8|8891.9|8894.1|8892.8|8890.9|8890|410
1676564400000|2023-02-16 16:20:00|8892.7|8891.8|8892.3|8891.4|8892.9|8892|8889.9|8889|459
1676564700000|2023-02-16 16:25:00|8892.2|8891.3|8889.9|8889|8892.6|8891.5|8888.4|8887.2|515
1676565000000|2023-02-16 16:30:00|8890|8889.1|8890.8|8889.9|8891.6|8890.7|8889.2|8888.3|507
1676565300000|2023-02-16 16:35:00|8890.9|8890|8891.5|8890|8892.3|8891.4|8888.8|8887.9|522
1676565600000|2023-02-16 16:40:00|8891.6|8890.1|8890|8889.1|8891.6|8890.3|8889.1|8888.1|416
1676565900000|2023-02-16 16:45:00|8889.9|8889|8890|8889.1|8891.4|8890.5|8889.3|8888.1|497
1676566200000|2023-02-16 16:50:00|8890.1|8889.2|8892|8891.1|8892.2|8891.2|8889.2|8888.1|453
1676566500000|2023-02-16 16:55:00|8891.9|8891|8890.1|8889.2|8892.3|8891.4|8889|8888.1|358
1676566800000|2023-02-16 17:00:00|8890.3|8889.4|8895|8894.1|8896.9|8895.6|8889.1|8887.9|551
1676567100000|2023-02-16 17:05:00|8895.1|8894.2|8893.8|8892.3|8895.9|8894.7|8893.1|8891.8|454
1676567400000|2023-02-16 17:10:00|8893.7|8892.2|8894.7|8893.8|8895.1|8894.2|8892.5|8891.3|321
1676567700000|2023-02-16 17:15:00|8894.8|8893.9|8897|8896.1|8897.4|8896.5|8894.5|8893.6|448
1676568000000|2023-02-16 17:20:00|8896.9|8896|8897.5|8896.6|8898|8897.1|8895.5|8894.6|456
1676568300000|2023-02-16 17:25:00|8897.4|8896.5|8899.5|8898.6|8899.9|8899|8897.3|8896.4|355
1676568600000|2023-02-16 17:30:00|8899.6|8898.7|8899.6|8898.7|8900.9|8899.8|8898.9|8897.8|356
1676568900000|2023-02-16 17:35:00|8899.5|8898.6|8900.5|8899|8901.4|8900.4|8899.4|8898|392
1676569200000|2023-02-16 17:40:00|8900.4|8899.6|8897.5|8896.6|8900.6|8899.6|8897|8896.1|274
1676569500000|2023-02-16 17:45:00|8897.4|8896.5|8896.4|8895.5|8898.9|8898|8896.1|8895.2|348
1676569800000|2023-02-16 17:50:00|8896.6|8895.1|8897.3|8896.4|8898|8896.9|8896.1|8894.8|319
1676570100000|2023-02-16 17:55:00|8897.4|8896.5|8898.6|8897.7|8899.6|8898.6|8897.4|8896.5|329
1676570400000|2023-02-16 18:00:00|8898.7|8897.2|8898.6|8897.7|8900.3|8899|8898.3|8897.1|408
1676570700000|2023-02-16 18:05:00|8898.5|8897.6|8897.8|8896.3|8898.9|8897.8|8896|8895|349
1676571000000|2023-02-16 18:10:00|8897.5|8896.6|8898.6|8897.1|8899|8897.9|8897.1|8896.2|377
1676571300000|2023-02-16 18:15:00|8898.5|8897|8899.2|8898.3|8899.5|8898.6|8897.2|8896|457
1676571600000|2023-02-16 18:20:00|8899.3|8898.4|8899|8897.5|8900.2|8899.1|8898.5|8897.1|328
1676571900000|2023-02-16 18:25:00|8899.2|8897.7|8899.6|8898.7|8899.8|8898.8|8898.3|8897.1|327
1676572200000|2023-02-16 18:30:00|8899.5|8898.6|8896.3|8895.4|8899.8|8898.9|8896.3|8895.4|382
1676572500000|2023-02-16 18:35:00|8896.2|8895.3|8895.5|8894|8896.6|8895.7|8894.8|8893.5|314
1676572800000|2023-02-16 18:40:00|8895.6|8894.1|8894.8|8893.9|8896.2|8894.9|8894.4|8893.5|285
1676573100000|2023-02-16 18:45:00|8894.7|8893.8|8894.8|8893.9|8895.5|8894.5|8893.8|8892.8|350
1676573400000|2023-02-16 18:50:00|8894.9|8894|8895|8894.1|8897.8|8896.8|8894.8|8893.6|340
1676573700000|2023-02-16 18:55:00|8894.9|8894|8893.7|8892.8|8896.3|8895.4|8892.3|8891.4|408
1676574000000|2023-02-16 19:00:00|8893.6|8892.7|8893.9|8893|8894.2|8893.2|8891.4|8890.4|534
1676574300000|2023-02-16 19:05:00|8893.8|8892.9|8895.6|8894.1|8895.9|8894.8|8893.2|8892.1|382
1676574600000|2023-02-16 19:10:00|8895.1|8894.2|8895.7|8894.2|8896.6|8895.6|8894.7|8893.8|321
1676574900000|2023-02-16 19:15:00|8895.6|8894.1|8895.1|8893.6|8895.7|8894.8|8894.7|8893.5|232
1676575200000|2023-02-16 19:20:00|8895|8893.5|8894.5|8893|8896.8|8895.7|8893.7|8892.4|378
1676575500000|2023-02-16 19:25:00|8894.4|8892.9|8895.5|8894|8895.6|8894.2|8893.4|8892.3|287
1676575800000|2023-02-16 19:30:00|8895.4|8893.9|8896.4|8895.5|8896.8|8895.8|8894.6|8893.6|196
1676576100000|2023-02-16 19:35:00|8896.3|8895.4|8897.1|8895.6|8897.2|8896.1|8895.7|8894.5|218
1676576400000|2023-02-16 19:40:00|8897.2|8895.7|8899.1|8898.2|8900.1|8899|8896.7|8895.4|332
1676576700000|2023-02-16 19:45:00|8899.2|8898.3|8899.4|8898.5|8899.7|8898.8|8898.3|8896.8|297
1676577000000|2023-02-16 19:50:00|8899.5|8898.6|8899.4|8897.9|8899.8|8898.9|8897.6|8896.2|279
1676577300000|2023-02-16 19:55:00|8899.1|8898.2|8899.6|8898.7|8900.4|8899.4|8898.7|8897.5|423
1676577600000|2023-02-16 20:00:00|8899.5|8898.6|8898.9|8898|8899.9|8898.8|8898.3|8897.3|298
1676577900000|2023-02-16 20:05:00|8899|8898.1|8897.7|8896.2|8905.1|8900|8896.8|8894.1|1130
1676578200000|2023-02-16 20:10:00|8897.5|8896|8897.1|8895.6|8899.3|8898.1|8896.4|8894.9|626
1676578500000|2023-02-16 20:15:00|8896.9|8895.4|8899.9|8899|8901.6|8900.6|8896.4|8895|633
1676578800000|2023-02-16 20:20:00|8900|8899.1|8900.7|8899.8|8900.9|8900|8898.6|8897.7|493
1676579100000|2023-02-16 20:25:00|8900.6|8899.7|8901.4|8900.5|8902|8901|8900.5|8899.6|489
1676579400000|2023-02-16 20:30:00|8901.6|8900.7|8901.2|8900.3|8903.4|8902.5|8901.2|8900.1|412
1676579700000|2023-02-16 20:35:00|8901.1|8900.2|8900.4|8899.5|8901.5|8900.4|8899.5|8898.2|415
1676580000000|2023-02-16 20:40:00|8900.3|8899.4|8900.4|8898.9|8901.4|8900.4|8899.8|8898.3|370
1676580300000|2023-02-16 20:45:00|8900.5|8899|8901.5|8900|8901.8|8900.8|8900|8898.5|392
1676580600000|2023-02-16 20:50:00|8901.7|8900.2|8901.6|8900.1|8902.7|8901.5|8900.4|8899.2|448
1676580900000|2023-02-16 20:55:00|8901.7|8900.2|8901.1|8899.6|8903|8901.9|8900.2|8899.3|428
1676581200000|2023-02-16 21:00:00|8901|8899.5|8903.2|8901.7|8903.2|8901.7|8900.7|8899.3|350
1676581500000|2023-02-16 21:05:00|8903.3|8901.8|8902.3|8900.8|8903.6|8902.1|8902.3|8900.8|222
1676581800000|2023-02-16 21:10:00|8902.2|8900.7|8902.9|8901.4|8903.4|8901.9|8901.9|8900.4|237
1676582100000|2023-02-16 21:15:00|8902.8|8901.3|8906.5|8905|8906.6|8905.3|8902.8|8901.3|255
1676582400000|2023-02-16 21:20:00|8906.4|8904.9|8905.9|8904.4|8906.5|8905.2|8905|8903.8|181
1676582700000|2023-02-16 21:25:00|8906|8904.5|8904.6|8903.1|8906|8904.5|8903.5|8902.2|261
1676583000000|2023-02-16 21:30:00|8904.7|8903.2|8904.7|8903.2|8906.1|8904.6|8904|8902.7|242
1676583300000|2023-02-16 21:35:00|8904.8|8903.3|8904.3|8902.8|8904.8|8903.4|8903.5|8902.3|139
1676583600000|2023-02-16 21:40:00|8904.2|8902.7|8903.6|8902.1|8904.4|8903.2|8902.9|8901.5|185
1676583900000|2023-02-16 21:45:00|8903.5|8902|8903|8901.5|8903.6|8902.1|8902.3|8900.8|159
1676584200000|2023-02-16 21:50:00|8903.2|8901.7|8904.1|8902.6|8904.6|8902.9|8902.4|8901|145
1676584500000|2023-02-16 21:55:00|8903.9|8902.4|8905.1|8898.2|8905.7|8903.1|8902.2|8898.2|315
1676584800000|2023-02-16 22:00:00|8905.9|8894.9|8905.8|8894.8|8909.2|8898.2|8903.6|8893.6|56
1676585100000|2023-02-16 22:05:00|8907|8896|8906|8895|8907|8896|8904.9|8893.9|47
1676585400000|2023-02-16 22:10:00|8906.3|8895.3|8906.8|8899.6|8908.8|8899.8|8905.2|8895.3|108
1676585700000|2023-02-16 22:15:00|8907.3|8899.7|8908.2|8901.2|8909.6|8901.9|8906.4|8899.5|187
1676586000000|2023-02-16 22:20:00|8908.4|8901.1|8907.3|8900|8910.1|8901.6|8905.5|8898.7|197
1676586300000|2023-02-16 22:25:00|8907.6|8899.7|8906.2|8899.8|8908.1|8901.1|8904.5|8896.4|273
1676586600000|2023-02-16 22:30:00|8906.3|8900|8905.2|8894.2|8908.3|8900.9|8904.2|8893.2|495
1676586900000|2023-02-16 22:35:00|8905.1|8894.1|8904.7|8898.6|8908.2|8901.1|8903.7|8893.9|1384
1676587200000|2023-02-16 22:40:00|8905|8898.7|8906.1|8898.5|8907.2|8901.4|8903.4|8894.8|1362
1676587500000|2023-02-16 22:45:00|8906.2|8898.6|8905.9|8899.3|8907|8901.2|8905.4|8897.1|1629
1676587800000|2023-02-16 22:50:00|8906|8899.4|8906.2|8900.5|8907.4|8901.4|8905.3|8898.3|1713
1676588100000|2023-02-16 22:55:00|8906.1|8900.4|8906.1|8895.1|8908.1|8900.7|8904.2|8895.1|1549
1676588400000|2023-02-16 23:00:00|8906.5|8897.8|8907.7|8904.8|8910.3|8905.8|8903.8|8894.6|525
1676588700000|2023-02-16 23:05:00|8907.9|8904.9|8908.4|8904.8|8909.3|8906.8|8906.3|8903.7|275
1676589000000|2023-02-16 23:10:00|8908.1|8904.5|8907.7|8904.7|8909.8|8906.1|8907|8903.6|349
1676589300000|2023-02-16 23:15:00|8907.8|8904.6|8908|8906.5|8908.4|8906.7|8906.7|8904.1|536
1676589600000|2023-02-16 23:20:00|8908.1|8906.6|8906.6|8904.2|8908.3|8906.6|8904.7|8903.2|417
1676589900000|2023-02-16 23:25:00|8906.5|8904.1|8906.2|8904.7|8907.3|8905.5|8906.1|8904.1|269
1676590200000|2023-02-16 23:30:00|8905.8|8904.3|8904.8|8903.3|8906|8904.5|8904.5|8903|219
1676590500000|2023-02-16 23:35:00|8904.7|8903.2|8905|8903.5|8905.3|8903.8|8904.7|8903.2|175
1676590800000|2023-02-16 23:40:00|8904.9|8903.4|8904.3|8902.8|8905.2|8903.7|8903.8|8902.3|209
1676591100000|2023-02-16 23:45:00|8904.4|8902.9|8904.7|8903.2|8904.8|8903.3|8903.9|8902.4|79
1676591400000|2023-02-16 23:50:00|8904.9|8903.4|8906.6|8904.4|8907.7|8905.7|8904.8|8903|295
1676591700000|2023-02-16 23:55:00|8906.7|8904.8|8907.8|8906.3|8908.3|8906.4|8906.2|8904.4|220
1676592000000|2023-02-17 00:00:00|8907.7|8906.2|8906.5|8905|8907.8|8906.3|8905.8|8904.3|292
1676592300000|2023-02-17 00:05:00|8906.4|8904.9|8905.3|8903.8|8906.7|8905.2|8905.1|8903.2|249
1676592600000|2023-02-17 00:10:00|8905.4|8903.9|8904.6|8903.1|8905.4|8903.9|8904.5|8903|226
1676592900000|2023-02-17 00:15:00|8904.7|8903.2|8904.7|8903.2|8905.9|8904.4|8904.5|8903|281
1676593200000|2023-02-17 00:20:00|8904.6|8903.1|8905.5|8904|8906.1|8904.6|8904.5|8903|231
1676593500000|2023-02-17 00:25:00|8905.4|8903.9|8910.4|8908.9|8911.1|8909.6|8905.2|8903.7|323
1676593800000|2023-02-17 00:30:00|8910.5|8909|8912|8910.5|8912.1|8910.6|8908.6|8907.1|329
1676594100000|2023-02-17 00:35:00|8912.1|8910.6|8911.7|8910.2|8913|8911.5|8911.3|8909.8|247
1676594400000|2023-02-17 00:40:00|8911.6|8910.1|8911.5|8910|8912.1|8910.6|8911|8909.5|235
1676594700000|2023-02-17 00:45:00|8911.4|8909.9|8909.9|8908.4|8911.8|8910.3|8909.8|8908.3|210
1676595000000|2023-02-17 00:50:00|8909.8|8908.3|8910.8|8909.3|8910.8|8909.3|8909.6|8908.1|190
1676595300000|2023-02-17 00:55:00|8910.5|8909|8912|8910.5|8912.1|8911|8909.7|8908.2|246
1676595600000|2023-02-17 01:00:00|8912.1|8910.6|8912.7|8911.2|8912.8|8911.3|8911.7|8910.5|231
1676595900000|2023-02-17 01:05:00|8912.6|8911.1|8913.3|8911.8|8913.7|8912.3|8912.5|8911|208
1676596200000|2023-02-17 01:10:00|8913.4|8911.9|8912|8910.5|8913.4|8911.9|8911.7|8910.2|168
1676596500000|2023-02-17 01:15:00|8911.9|8910.4|8911.7|8910.2|8912.6|8911.1|8911.2|8909.7|234
1676596800000|2023-02-17 01:20:00|8911.9|8910.4|8912.5|8911|8912.6|8911.1|8911.1|8909.6|363
1676597100000|2023-02-17 01:25:00|8912.4|8910.9|8911.4|8909.9|8912.6|8911.1|8911|8909.8|229
1676597400000|2023-02-17 01:30:00|8911.3|8909.8|8911.1|8909.6|8911.5|8910|8908.9|8907.6|360
1676597700000|2023-02-17 01:35:00|8911.2|8909.7|8911.2|8909.7|8911.8|8910.3|8910.8|8909.3|194
1676598000000|2023-02-17 01:40:00|8911.1|8909.6|8912.5|8911|8912.6|8911.1|8911.1|8909.6|238
1676598300000|2023-02-17 01:45:00|8912.6|8911.1|8912.5|8911|8913.1|8911.7|8910.9|8909.6|419
1676598600000|2023-02-17 01:50:00|8912.4|8910.9|8912.1|8910.6|8913.5|8912|8911.3|8910.1|340
1676598900000|2023-02-17 01:55:00|8912.2|8910.7|8913.1|8911.6|8913.2|8911.7|8911.4|8910.2|250
1676599200000|2023-02-17 02:00:00|8913.2|8911.7|8912.5|8911|8913.3|8911.8|8911.8|8910.4|300
1676599500000|2023-02-17 02:05:00|8912.4|8910.9|8912.6|8911.1|8912.9|8911.7|8912|8910.5|229
1676599800000|2023-02-17 02:10:00|8912.7|8911.2|8913.2|8911.7|8914|8912.5|8912.4|8910.9|247
1676600100000|2023-02-17 02:15:00|8913.3|8911.8|8912.6|8911.1|8913.4|8912|8911.2|8910.1|256
1676600400000|2023-02-17 02:20:00|8912.4|8910.9|8913.3|8911.8|8913.8|8912.3|8912.2|8910.7|304
1676600700000|2023-02-17 02:25:00|8913.2|8911.7|8913.2|8911.7|8913.9|8912.4|8912.5|8911.4|215
1676601000000|2023-02-17 02:30:00|8913.3|8911.8|8914|8912.5|8914.4|8912.9|8912.9|8911.4|258
1676601300000|2023-02-17 02:35:00|8914.1|8912.6|8913.7|8912.2|8914.2|8912.7|8913.3|8911.8|202
1676601600000|2023-02-17 02:40:00|8913.8|8912.3|8913.9|8912.4|8914.1|8912.6|8913.5|8912|99
1676601900000|2023-02-17 02:45:00|8914|8912.5|8913.4|8911.9|8914.1|8912.6|8913.4|8911.9|157
1676602200000|2023-02-17 02:50:00|8913.5|8912|8912.9|8911.4|8913.9|8912.4|8912.8|8911.3|128
1676602500000|2023-02-17 02:55:00|8912.8|8911.3|8912.6|8911.7|8913.8|8912.7|8912|8910.7|385
1676602800000|2023-02-17 03:00:00|8912.5|8911.6|8913.1|8912.2|8913.8|8912.5|8912.4|8911.2|180
1676603100000|2023-02-17 03:05:00|8913|8912.1|8912.5|8911|8913.5|8912.2|8912.1|8910.9|158
1676603400000|2023-02-17 03:10:00|8912.6|8911.1|8912|8911.1|8912.8|8911.5|8911.1|8910|162
1676603700000|2023-02-17 03:15:00|8912.1|8911.2|8911.8|8910.3|8914.1|8912.6|8911.1|8909.9|193
1676604000000|2023-02-17 03:20:00|8911.6|8910.1|8914|8912.5|8914.4|8913|8911.3|8910|190
1676604300000|2023-02-17 03:25:00|8914.1|8912.6|8913.7|8912.2|8914.1|8913|8912.8|8911.6|235
1676604600000|2023-02-17 03:30:00|8913.6|8912.1|8912|8910.5|8914.2|8912.7|8911.8|8910.4|254
1676604900000|2023-02-17 03:35:00|8911.9|8910.4|8910.8|8909.9|8912.5|8911|8910.8|8909.6|227
1676605200000|2023-02-17 03:40:00|8910.9|8910|8912.1|8910.6|8912.2|8911|8910.8|8909.9|202
1676605500000|2023-02-17 03:45:00|8912.2|8910.7|8911.3|8909.8|8912.2|8910.7|8910.8|8909.4|196
1676605800000|2023-02-17 03:50:00|8911.4|8909.9|8911.4|8909.9|8911.7|8910.4|8910.8|8909.5|171
1676606100000|2023-02-17 03:55:00|8911.5|8910|8911.6|8910.1|8911.6|8910.5|8911|8909.8|120
1676606400000|2023-02-17 04:00:00|8911.9|8910.7|8911.9|8910.4|8912.3|8910.8|8911.4|8910.3|103
1676606700000|2023-02-17 04:05:00|8912|8910.5|8912.1|8910.6|8912.2|8910.7|8911.6|8910.1|134
1676607000000|2023-02-17 04:10:00|8912.2|8910.7|8911.9|8910.4|8912.2|8910.7|8911.3|8910|125
1676607300000|2023-02-17 04:15:00|8911.8|8910.3|8911.4|8909.9|8912|8910.6|8911.3|8909.8|146
1676607600000|2023-02-17 04:20:00|8911.5|8910|8910.4|8909.5|8912.2|8910.8|8910.2|8909.3|215
1676607900000|2023-02-17 04:25:00|8910.3|8909.4|8910|8909.1|8911.3|8910.1|8909.5|8908.4|257
1676608200000|2023-02-17 04:30:00|8910.2|8908.7|8909.7|8908.2|8910.3|8908.9|8908.4|8907.3|272
1676608500000|2023-02-17 04:35:00|8909.6|8908.1|8904.5|8903.6|8909.7|8908.6|8904.4|8903.3|345
1676608800000|2023-02-17 04:40:00|8904.6|8903.7|8904.8|8903.3|8906.3|8905.1|8904.1|8902.9|391
1676609100000|2023-02-17 04:45:00|8904.7|8903.2|8904.1|8902.6|8905.5|8904.1|8903.5|8902.2|256
1676609400000|2023-02-17 04:50:00|8904|8902.5|8903.3|8901.8|8904.5|8903|8902.9|8901.5|189
1676609700000|2023-02-17 04:55:00|8903.4|8901.9|8902.4|8900.9|8904.1|8902.6|8901.5|8900.1|277
1676610000000|2023-02-17 05:00:00|8902.6|8901.1|8902.7|8901.2|8903.2|8901.7|8901.5|8900.2|248
1676610300000|2023-02-17 05:05:00|8902.8|8901.3|8901.9|8900.4|8902.8|8901.3|8901.8|8900.3|225
1676610600000|2023-02-17 05:10:00|8902|8900.5|8902.6|8901.1|8902.8|8901.4|8902|8900.5|174
1676610900000|2023-02-17 05:15:00|8902.7|8901.2|8902.5|8901|8903|8901.8|8902.1|8900.7|177
1676611200000|2023-02-17 05:20:00|8902.6|8901.1|8902.9|8901.4|8903.2|8901.7|8902.1|8900.7|221
1676611500000|2023-02-17 05:25:00|8902.8|8901.3|8903.5|8902|8903.9|8902.4|8902.3|8901|248
1676611800000|2023-02-17 05:30:00|8903.4|8901.9|8903.4|8901.9|8903.9|8902.4|8903|8901.5|235
1676612100000|2023-02-17 05:35:00|8903.3|8901.8|8903.8|8902.3|8904.4|8902.9|8903.2|8901.7|266
1676612400000|2023-02-17 05:40:00|8903.7|8902.2|8902.8|8901.3|8903.9|8902.4|8902.4|8900.9|246
1676612700000|2023-02-17 05:45:00|8902.9|8901.4|8903.6|8902.1|8903.9|8902.4|8902.5|8901|213
1676613000000|2023-02-17 05:50:00|8903.5|8902|8903.2|8901.7|8903.8|8902.3|8902.8|8901.3|229
1676613300000|2023-02-17 05:55:00|8903.3|8901.8|8904.6|8903.1|8904.6|8903.1|8903|8901.5|272
1676613600000|2023-02-17 06:00:00|8904.7|8903.2|8903.4|8901.9|8904.7|8903.2|8902.1|8900.8|351
1676613900000|2023-02-17 06:05:00|8903.5|8902|8904.8|8903.3|8904.9|8903.4|8902.9|8901.4|219
1676614200000|2023-02-17 06:10:00|8904.9|8903.4|8906.9|8905.4|8907.1|8905.6|8904.4|8902.9|234
1676614500000|2023-02-17 06:15:00|8906.7|8905.2|8906.5|8905|8907.3|8905.8|8905.5|8904.3|247
1676614800000|2023-02-17 06:20:00|8906.4|8904.9|8906|8904.5|8907.4|8905.9|8905.5|8904|298
1676615100000|2023-02-17 06:25:00|8906.1|8904.6|8909.3|8907.8|8910|8908.5|8905.6|8904.1|349
1676615400000|2023-02-17 06:30:00|8909.2|8907.7|8909.9|8908.4|8911.4|8909.9|8909|8907.5|267
1676615700000|2023-02-17 06:35:00|8910|8908.5|8905.8|8904.3|8910.9|8909.4|8905.8|8904.3|256
1676616000000|2023-02-17 06:40:00|8905.7|8904.2|8907.9|8906.4|8908|8906.5|8904.3|8903.3|306
1676616300000|2023-02-17 06:45:00|8908|8906.5|8905.3|8903.8|8908|8906.5|8905.1|8903.6|268
1676616600000|2023-02-17 06:50:00|8905.2|8903.7|8905.5|8904|8906.4|8904.9|8904.9|8903.4|354
1676616900000|2023-02-17 06:55:00|8905.6|8904.1|8906.6|8905.1|8911|8906.7|8904.8|8902.4|459
1676617200000|2023-02-17 07:00:00|8907.8|8904.2|8906.1|8904.6|8908.6|8906.1|8901.5|8900.2|750
1676617500000|2023-02-17 07:05:00|8906.2|8904.7|8909.9|8909|8910.3|8909|8905.9|8904.4|411
1676617800000|2023-02-17 07:10:00|8909.8|8908.9|8910.9|8910|8912.4|8910.9|8907.7|8906.2|368
1676618100000|2023-02-17 07:15:00|8911|8910.1|8909.7|8908.2|8911.3|8910.1|8908.6|8907.2|364
1676618400000|2023-02-17 07:20:00|8909.8|8908.3|8910.2|8908.7|8911|8909.5|8908.5|8907|315
1676618700000|2023-02-17 07:25:00|8910|8908.5|8912.7|8911.2|8913.1|8911.7|8909.5|8908.2|417
1676619000000|2023-02-17 07:30:00|8912.8|8911.3|8907.5|8906|8913.4|8912.1|8907.4|8905.9|369
1676619300000|2023-02-17 07:35:00|8907.6|8906.1|8904.3|8903.4|8910.1|8908.8|8903.1|8901.8|483
1676619600000|2023-02-17 07:40:00|8904.5|8903.6|8902.7|8901.2|8904.7|8903.6|8901.2|8900.3|470
1676619900000|2023-02-17 07:45:00|8902.8|8901.3|8907.2|8905.7|8909.5|8908.3|8902.1|8900.9|498
1676620200000|2023-02-17 07:50:00|8907.1|8905.6|8913.8|8912.9|8914.2|8913|8907.1|8905.6|642
1676620500000|2023-02-17 07:55:00|8913.9|8913|8917|8915.5|8917.5|8916.2|8912.7|8911.6|598
1676620800000|2023-02-17 08:00:00|8916.9|8915.4|8923.2|8921.7|8924.8|8923.5|8916.2|8914.7|864
1676621100000|2023-02-17 08:05:00|8922.6|8921.9|8920.6|8919.1|8923.8|8922.5|8918.7|8917.5|621
1676621400000|2023-02-17 08:10:00|8920.5|8919|8928|8926.5|8928.3|8927.1|8920.4|8919|579
1676621700000|2023-02-17 08:15:00|8928.1|8926.6|8927.3|8925.8|8928.5|8927.2|8923.8|8922.8|512
1676622000000|2023-02-17 08:20:00|8927.4|8925.9|8926.6|8925.7|8929.4|8928.4|8926.1|8924.8|540
1676622300000|2023-02-17 08:25:00|8926.7|8925.8|8922.9|8922|8927.5|8926.5|8921.9|8920.7|506
1676622600000|2023-02-17 08:30:00|8923|8922.1|8923.4|8922.5|8924|8922.9|8921.8|8920.5|408
1676622900000|2023-02-17 08:35:00|8923.3|8922.4|8921.4|8919.9|8923.3|8922.4|8920.3|8919.2|464
1676623200000|2023-02-17 08:40:00|8921.3|8919.8|8919.4|8917.9|8921.5|8920.3|8919|8917.8|482
1676623500000|2023-02-17 08:45:00|8919.5|8918|8918.4|8917.5|8920|8918.9|8917.8|8916.6|465
1676623800000|2023-02-17 08:50:00|8918.5|8917.6|8919.3|8918.4|8922.1|8921.2|8918.2|8917.1|433
1676624100000|2023-02-17 08:55:00|8919.2|8918.3|8921.2|8920.3|8921.8|8920.5|8918.1|8917|558
1676624400000|2023-02-17 09:00:00|8921.3|8920.4|8920.7|8919.8|8921.8|8920.6|8918.4|8917.5|574
1676624700000|2023-02-17 09:05:00|8920.6|8919.7|8922|8921.1|8924.3|8923|8920.1|8918.9|608
1676625000000|2023-02-17 09:10:00|8922.2|8921.3|8927.8|8926.9|8928.7|8927.8|8921.9|8921|582
1676625300000|2023-02-17 09:15:00|8927.7|8926.8|8925.9|8925|8929|8927.7|8924.8|8923.8|610
1676625600000|2023-02-17 09:20:00|8925.8|8924.9|8923.4|8921.9|8926.4|8925.4|8922.4|8921.2|465
1676625900000|2023-02-17 09:25:00|8923.5|8922|8919.9|8918.4|8924.5|8923.4|8919.2|8918.3|403
1676626200000|2023-02-17 09:30:00|8920|8918.5|8921.8|8920.9|8923.2|8922.1|8918.6|8917.5|482
1676626500000|2023-02-17 09:35:00|8921.9|8921|8919.8|8918.9|8922.6|8921.7|8917.7|8916.5|583
1676626800000|2023-02-17 09:40:00|8919.7|8918.8|8918.6|8917.1|8919.8|8918.9|8917.7|8916.7|385
1676627100000|2023-02-17 09:45:00|8918.5|8917|8913.5|8912.6|8918.5|8917.3|8913.4|8912.5|517
1676627400000|2023-02-17 09:50:00|8913.3|8912.4|8908.4|8906.9|8914.3|8913|8907.9|8906.6|481
1676627700000|2023-02-17 09:55:00|8908.3|8906.8|8907.6|8906.1|8910.9|8909.6|8906|8904.9|720
1676628000000|2023-02-17 10:00:00|8907.7|8906.2|8911.3|8910.4|8912.5|8911.4|8906.9|8905.6|528
1676628300000|2023-02-17 10:05:00|8911.4|8910.5|8911.3|8909.8|8913|8911.9|8907.7|8906.5|451
1676628600000|2023-02-17 10:10:00|8911.4|8909.9|8911.6|8910.7|8912.2|8911.1|8910|8908.8|465
1676628900000|2023-02-17 10:15:00|8911.4|8910.5|8913.8|8912.3|8913.9|8912.7|8911|8909.8|398
1676629200000|2023-02-17 10:20:00|8913.7|8912.2|8914.5|8913.6|8915.6|8914.2|8912.8|8911.6|395
1676629500000|2023-02-17 10:25:00|8914.6|8913.7|8909.6|8908.1|8914.6|8913.7|8908.3|8906.8|516
1676629800000|2023-02-17 10:30:00|8909.3|8908.4|8912.5|8911.6|8913.3|8912.1|8908.3|8906.8|386
1676630100000|2023-02-17 10:35:00|8912.4|8911.5|8910.4|8908.9|8912.6|8911.6|8910|8908.5|393
1676630400000|2023-02-17 10:40:00|8910.3|8908.8|8910.2|8908.7|8911|8909.6|8907.8|8906.6|381
1676630700000|2023-02-17 10:45:00|8910.1|8908.6|8910.1|8909.2|8911|8910.1|8909.3|8908|309
1676631000000|2023-02-17 10:50:00|8910.2|8909.3|8908.9|8907.4|8910.6|8909.4|8908.5|8907.3|386
1676631300000|2023-02-17 10:55:00|8909|8907.5|8912.8|8911.3|8913.5|8912.6|8907.2|8906.3|356
1676631600000|2023-02-17 11:00:00|8912.9|8911.4|8913.6|8912.7|8915.3|8914.3|8911.3|8910.1|475
1676631900000|2023-02-17 11:05:00|8913.7|8912.8|8909.6|8908.7|8913.8|8912.9|8909.5|8908.6|463
1676632200000|2023-02-17 11:10:00|8909.8|8908.9|8909.1|8908.2|8910.5|8909.5|8909.1|8908|301
1676632500000|2023-02-17 11:15:00|8909.2|8908.3|8908.8|8907.3|8909.7|8908.6|8906.8|8905.7|339
1676632800000|2023-02-17 11:20:00|8908.7|8907.8|8907.4|8905.9|8909.5|8908.2|8906.8|8905.6|356
1676633100000|2023-02-17 11:25:00|8907.5|8906|8907.3|8906.4|8907.9|8906.7|8904.9|8903.6|379
1676633400000|2023-02-17 11:30:00|8907.6|8906.1|8909.5|8908.6|8909.6|8908.7|8907.5|8906|424
1676633700000|2023-02-17 11:35:00|8909.6|8908.7|8909.4|8908.5|8910.5|8909.4|8907|8905.8|444
1676634000000|2023-02-17 11:40:00|8909.5|8908.6|8908.3|8907.4|8909.7|8908.8|8905.7|8904.5|604
1676634300000|2023-02-17 11:45:00|8908.2|8907.3|8906.5|8905|8908.4|8907.5|8905.4|8904.3|477
1676634600000|2023-02-17 11:50:00|8906.2|8905.3|8906.3|8904.8|8906.8|8905.8|8903.9|8902.8|478
1676634900000|2023-02-17 11:55:00|8905.9|8905|8903.8|8902.9|8906.6|8905.7|8903.6|8902.5|381
1676635200000|2023-02-17 12:00:00|8903.9|8903|8901.9|8901|8903.9|8903|8901.3|8900.4|467
1676635500000|2023-02-17 12:05:00|8902|8901.1|8905.4|8904.5|8905.6|8904.7|8901.4|8900.5|408
1676635800000|2023-02-17 12:10:00|8905.3|8904.4|8902.4|8901.5|8906.1|8904.8|8902.2|8901|476
1676636100000|2023-02-17 12:15:00|8902.5|8901.6|8903.1|8902.2|8905.5|8904.5|8902|8900.9|438
1676636400000|2023-02-17 12:20:00|8903.2|8902.3|8902.4|8901.5|8904|8902.8|8901.6|8900.7|379
1676636700000|2023-02-17 12:25:00|8902.3|8901.4|8900.7|8899.8|8902.8|8901.6|8900.5|8899.6|311
1676637000000|2023-02-17 12:30:00|8900.8|8899.9|8900.6|8899.7|8901.2|8900.3|8899.1|8898.2|349
1676637300000|2023-02-17 12:35:00|8900.7|8899.8|8895.9|8895|8900.9|8900|8895.6|8894.7|469
1676637600000|2023-02-17 12:40:00|8896|8895.1|8893|8892.1|8896.4|8895.4|8892.5|8891.3|491
1676637900000|2023-02-17 12:45:00|8893.3|8891.8|8890.1|8888.6|8893.3|8892|8888.6|8887.6|485
1676638200000|2023-02-17 12:50:00|8890|8888.5|8892.9|8892|8894.2|8893.2|8889.8|8888.5|310
1676638500000|2023-02-17 12:55:00|8893|8892.1|8892.9|8892|8894.4|8893.5|8891.7|8890.8|390
1676638800000|2023-02-17 13:00:00|8892.8|8891.9|8892.6|8891.7|8894.1|8893.2|8890.8|8889.8|423
1676639100000|2023-02-17 13:05:00|8892.9|8891.4|8887.5|8886|8893|8891.6|8887.3|8886|366
1676639400000|2023-02-17 13:10:00|8887.6|8886.1|8888.9|8888|8889.9|8888.9|8886.8|8885.9|379
1676639700000|2023-02-17 13:15:00|8888.8|8887.9|8885.5|8884.6|8888.9|8888|8884.8|8883.7|437
1676640000000|2023-02-17 13:20:00|8885.4|8884.5|8890.5|8889.6|8890.7|8889.8|8885.2|8884.3|493
1676640300000|2023-02-17 13:25:00|8890.4|8889.5|8890.7|8889.8|8891.1|8890.1|8889.2|8888.3|350
1676640600000|2023-02-17 13:30:00|8890.9|8890|8888.9|8888|8891.8|8890.3|8888.2|8887.2|596
1676640900000|2023-02-17 13:35:00|8889.1|8888.2|8893.6|8892.7|8894|8893|8888.9|8888|421
1676641200000|2023-02-17 13:40:00|8893.7|8892.8|8895.5|8894.6|8897|8896|8893.2|8892.3|472
1676641500000|2023-02-17 13:45:00|8895.6|8894.7|8890.7|8889.8|8896.1|8895.1|8889|8888|682
1676641800000|2023-02-17 13:50:00|8890.6|8889.7|8890.4|8889.5|8893.7|8892.5|8890.3|8889.4|478
1676642100000|2023-02-17 13:55:00|8890.5|8889.6|8890.2|8889.3|8892.3|8891.4|8888|8887.1|517
1676642400000|2023-02-17 14:00:00|8890.4|8889.5|8887|8886.1|8891.8|8890.5|8887|8886.1|481
1676642700000|2023-02-17 14:05:00|8887.1|8886.2|8888.2|8887.3|8889|8887.9|8885.8|8884.7|603
1676643000000|2023-02-17 14:10:00|8888.1|8887.2|8884.4|8883.5|8889.2|8888.3|8883.9|8882.9|649
1676643300000|2023-02-17 14:15:00|8884.3|8883.4|8884.8|8883.9|8886.2|8885.3|8884.3|8883.1|566
1676643600000|2023-02-17 14:20:00|8884.7|8883.8|8883.7|8882.8|8886|8884.7|8882.3|8881.4|576
1676643900000|2023-02-17 14:25:00|8883.6|8882.7|8884.5|8883.6|8885.8|8884.9|8882.8|8881.9|646
1676644200000|2023-02-17 14:30:00|8884.6|8883.7|8883.3|8882.4|8886.3|8885.1|8881.8|8880.9|750
1676644500000|2023-02-17 14:35:00|8883.1|8882.2|8886.6|8885.7|8888|8887.1|8882.5|8881.6|676
1676644800000|2023-02-17 14:40:00|8886.7|8885.8|8887.6|8886.1|8887.9|8886.9|8885.3|8884.4|632
1676645100000|2023-02-17 14:45:00|8887.7|8886.2|8889.9|8889|8890.2|8889.1|8886.9|8885.9|622
1676645400000|2023-02-17 14:50:00|8889.8|8888.9|8889.8|8888.9|8890.8|8889.8|8888.2|8887.3|565
1676645700000|2023-02-17 14:55:00|8889.9|8889|8889.5|8888.6|8890.7|8889.8|8888.3|8887.4|420
1676646000000|2023-02-17 15:00:00|8889.8|8888.3|8882.1|8881.2|8891|8889.9|8882.1|8881.2|645
1676646300000|2023-02-17 15:05:00|8882.2|8881.3|8879.9|8879|8883.7|8882.8|8879.5|8878.6|729
1676646600000|2023-02-17 15:10:00|8880|8879.1|8882.4|8881.5|8883.3|8882.2|8878.8|8877.9|803
1676646900000|2023-02-17 15:15:00|8882.3|8881.4|8875.7|8874.2|8883.6|8882.4|8874.8|8873.3|828
1676647200000|2023-02-17 15:20:00|8875.4|8873.9|8882.5|8881.6|8883.1|8881.9|8873.5|8872.6|904
1676647500000|2023-02-17 15:25:00|8882.4|8881.5|8886.5|8885.6|8887.5|8886.4|8879.2|8877.9|834
1676647800000|2023-02-17 15:30:00|8886.6|8885.7|8881.6|8880.7|8886.8|8885.8|8881|8879.8|736
1676648100000|2023-02-17 15:35:00|8881.7|8880.8|8883.2|8881.7|8885.5|8884|8879.3|8878.2|805
1676648400000|2023-02-17 15:40:00|8883.1|8881.6|8886|8885.1|8886.8|8885.6|8883|8881.6|755
1676648700000|2023-02-17 15:45:00|8886.5|8885|8889.7|8888.8|8889.8|8888.8|8885.2|8884.1|699
1676649000000|2023-02-17 15:50:00|8889.8|8888.9|8889.2|8888.3|8891.9|8891|8887.3|8886.1|784
1676649300000|2023-02-17 15:55:00|8889.3|8888.4|8887.5|8886.6|8891.1|8890|8887.5|8886.6|684
1676649600000|2023-02-17 16:00:00|8887.4|8886.5|8889.8|8888.9|8893|8891.9|8887.2|8886.2|687
1676649900000|2023-02-17 16:05:00|8889.6|8888.7|8891.5|8890.6|8893|8891.7|8889.2|8888|679
1676650200000|2023-02-17 16:10:00|8891.8|8890.3|8886.5|8885.6|8892|8890.9|8886.3|8885.3|483
1676650500000|2023-02-17 16:15:00|8886.6|8885.7|8883.9|8883|8887.3|8886.4|8883.8|8882.9|479
1676650800000|2023-02-17 16:20:00|8884|8883.1|8886.3|8884.8|8888.4|8887.3|8883.6|8882.6|599
1676651100000|2023-02-17 16:25:00|8886.1|8884.6|8887.3|8885.8|8888.4|8887.1|8884|8882.6|687
1676651400000|2023-02-17 16:30:00|8887.2|8885.7|8889.9|8889|8890.2|8889.3|8885.5|8884.4|671
1676651700000|2023-02-17 16:35:00|8890|8889.1|8885.2|8884.3|8890.3|8889.1|8885|8884.1|462
1676652000000|2023-02-17 16:40:00|8885.3|8884.4|8885.8|8884.9|8886.1|8885.2|8884.3|8883.4|364
1676652300000|2023-02-17 16:45:00|8885.9|8885|8884|8883.1|8886.1|8885|8882.2|8881.3|517
1676652600000|2023-02-17 16:50:00|8884.1|8883.2|8886.8|8885.9|8886.8|8885.9|8884|8883.1|462
1676652900000|2023-02-17 16:55:00|8886.7|8885.8|8889.6|8888.7|8890.3|8889.1|8885.3|8884.4|457
1676653200000|2023-02-17 17:00:00|8889.7|8888.8|8887|8886.1|8890|8888.9|8885.1|8884.2|589
1676653500000|2023-02-17 17:05:00|8887.1|8886.2|8886.1|8885.2|8887.4|8886.5|8885.2|8884|397
1676653800000|2023-02-17 17:10:00|8886|8885.1|8885.8|8884.9|8886.8|8885.9|8884.7|8883.7|432
1676654100000|2023-02-17 17:15:00|8885.7|8884.8|8885.9|8885|8886.5|8885.6|8884.4|8883.3|367
1676654400000|2023-02-17 17:20:00|8886|8885.1|8884.9|8883.4|8886.7|8885.7|8884.2|8883.1|393
1676654700000|2023-02-17 17:25:00|8884.8|8883.3|8883.7|8882.2|8885.3|8884.4|8882.5|8881.3|429
1676655000000|2023-02-17 17:30:00|8883.6|8882.1|8884.2|8883.3|8885.2|8884.2|8882.7|8881.8|451
1676655300000|2023-02-17 17:35:00|8884.1|8883.2|8884.7|8883.8|8885.6|8884.5|8883.2|8882.3|356
1676655600000|2023-02-17 17:40:00|8884.8|8883.9|8885.8|8884.9|8886|8885.1|8883.9|8883|388
1676655900000|2023-02-17 17:45:00|8885.9|8885|8884.4|8883.5|8886.3|8885.4|8883.7|8882.8|450
1676656200000|2023-02-17 17:50:00|8884.5|8883.6|8884|8883.1|8886|8884.9|8883.6|8882.4|379
1676656500000|2023-02-17 17:55:00|8884.1|8883.2|8884.5|8883.6|8886.5|8885.5|8884|8883.1|336
1676656800000|2023-02-17 18:00:00|8884.7|8883.8|8886.2|8885.3|8886.6|8885.4|8884.5|8883.5|296
1676657100000|2023-02-17 18:05:00|8886.1|8885.2|8886.7|8885.2|8887.8|8886.8|8885|8884.1|334
1676657400000|2023-02-17 18:10:00|8886.6|8885.1|8886.1|8885.2|8888|8886.9|8885.8|8884.6|322
1676657700000|2023-02-17 18:15:00|8886|8885.1|8886.1|8885.2|8886.9|8886|8885.9|8884.7|245
1676658000000|2023-02-17 18:20:00|8886.2|8885.3|8886.8|8885.9|8887.8|8886.9|8886.1|8885|334
1676658300000|2023-02-17 18:25:00|8886.9|8886|8887.1|8885.6|8887.5|8886.6|8885.5|8884.5|352
1676658600000|2023-02-17 18:30:00|8887|8885.5|8887.7|8886.2|8888|8886.9|8886.8|8885.5|292
1676658900000|2023-02-17 18:35:00|8887.6|8886.1|8884.7|8883.8|8887.9|8886.9|8884.1|8883|342
1676659200000|2023-02-17 18:40:00|8884.6|8883.7|8884.7|8883.2|8884.8|8883.9|8883.6|8882.3|373
1676659500000|2023-02-17 18:45:00|8884.8|8883.3|8882.7|8881.2|8885|8884|8882|8880.9|361
1676659800000|2023-02-17 18:50:00|8882.8|8881.3|8881.8|8880.9|8883.2|8882.3|8881.5|8880.4|351
1676660100000|2023-02-17 18:55:00|8882|8881.1|8883.7|8882.2|8884.4|8883.1|8881.7|8880.6|296
1676660400000|2023-02-17 19:00:00|8883.3|8882.4|8883.3|8882.4|8885.6|8884.4|8882.7|8881.4|483
1676660700000|2023-02-17 19:05:00|8883.1|8882.2|8881.4|8879.9|8883.5|8882.6|8880.7|8879.5|432
1676661000000|2023-02-17 19:10:00|8881.1|8880.2|8881.4|8880.5|8882.3|8881.1|8880.5|8879.2|362
1676661300000|2023-02-17 19:15:00|8881.2|8880.3|8880.3|8879.4|8881.7|8880.5|8879.4|8878|415
1676661600000|2023-02-17 19:20:00|8880.2|8879.3|8880|8878.5|8881|8879.5|8878.8|8877.8|364
1676661900000|2023-02-17 19:25:00|8880.1|8878.6|8880.3|8879.4|8881|8879.6|8879.2|8877.9|272
1676662200000|2023-02-17 19:30:00|8880.2|8879.3|8880.3|8878.8|8881.2|8880.3|8879.7|8878.2|308
1676662500000|2023-02-17 19:35:00|8879.9|8879|8879.8|8878.3|8881.3|8880|8879.5|8878.3|313
1676662800000|2023-02-17 19:40:00|8879.6|8878.7|8880.4|8878.9|8880.5|8879.4|8879|8877.8|377
1676663100000|2023-02-17 19:45:00|8880.3|8878.8|8881.1|8880.2|8881.3|8880.2|8879.9|8878.6|218
1676663400000|2023-02-17 19:50:00|8881|8880.1|8881.5|8880.6|8882|8880.7|8880.4|8878.9|256
1676663700000|2023-02-17 19:55:00|8881.2|8880.3|8880.3|8878.8|8881.5|8880.6|8879|8877.9|346
1676664000000|2023-02-17 20:00:00|8880.1|8879.2|8881|8879.5|8881.5|8880.2|8879|8877.5|447
1676664300000|2023-02-17 20:05:00|8880.7|8879.8|8881.4|8880.5|8881.8|8880.7|8880.1|8879.2|282
1676664600000|2023-02-17 20:10:00|8881.3|8880.4|8881.7|8880.8|8882.5|8881.3|8881.2|8880.3|305
1676664900000|2023-02-17 20:15:00|8881.8|8880.9|8880.4|8878.9|8882.2|8881|8879.9|8878.6|368
1676665200000|2023-02-17 20:20:00|8880.5|8879|8880.3|8879.4|8880.8|8879.9|8878.7|8877.8|396
1676665500000|2023-02-17 20:25:00|8880.4|8879.5|8882.4|8881.5|8882.9|8881.8|8880.3|8879.4|337
1676665800000|2023-02-17 20:30:00|8882.5|8881.6|8881.8|8880.9|8883.2|8882.1|8881.5|8880.5|318
1676666100000|2023-02-17 20:35:00|8882.1|8880.6|8881.1|8880.2|8882.2|8881|8880.9|8879.9|289
1676666400000|2023-02-17 20:40:00|8881.2|8880.3|8882|8880.5|8882.6|8881.5|8880.9|8879.9|347
1676666700000|2023-02-17 20:45:00|8881.5|8880.6|8882.3|8881.4|8882.7|8881.8|8881.4|8880.4|251
1676667000000|2023-02-17 20:50:00|8881.8|8880.9|8881.4|8880.5|8882.4|8881.5|8880.7|8879.7|281
1676667300000|2023-02-17 20:55:00|8881.3|8880.4|8880.3|8879.4|8881.4|8880.5|8879.8|8878.9|411
1676667600000|2023-02-17 21:00:00|8880.7|8879.2|8882.3|8880.8|8883.1|8881.7|8880.1|8878.8|217
1676667900000|2023-02-17 21:05:00|8882.1|8881.2|8880.1|8879.2|8882.1|8881.2|8880|8878.7|162
1676668200000|2023-02-17 21:10:00|8880|8879.1|8879.6|8878.7|8880.8|8879.5|8879.4|8878.1|167
1676668500000|2023-02-17 21:15:00|8879.5|8878.6|8879.8|8878.3|8880.8|8879.4|8879.2|8877.7|172
1676668800000|2023-02-17 21:20:00|8880|8878.5|8880.3|8879.4|8880.7|8879.6|8879.5|8878.2|146
1676669100000|2023-02-17 21:25:00|8880.4|8879.5|8880.5|8879|8881.1|8879.9|8879.5|8878.3|276
1676669400000|2023-02-17 21:30:00|8880.6|8879.1|8880.6|8879.1|8880.9|8879.5|8879.8|8878.3|330
1676669700000|2023-02-17 21:35:00|8880.7|8879.2|8881|8879.5|8881.2|8879.7|8880|8878.6|300
1676670000000|2023-02-17 21:40:00|8880.9|8879.4|8881|8879.5|8881.6|8880.1|8880.1|8878.6|433
1676670300000|2023-02-17 21:45:00|8881.1|8879.6|8880.8|8879.3|8881.7|8880.2|8880.4|8878.9|646
1676670600000|2023-02-17 21:50:00|8880.6|8879.1|8882.3|8880.8|8886.8|8882|8880.6|8874.5|505
1676670900000|2023-02-17 21:55:00|8880|8878.5|8881.9|8880.4|8890|8881.1|8879.5|8874.8|738
1676840400000|2023-02-19 21:00:00|8889.3|8868.3|8889.4|8873.1|8894|8875.1|8888.2|8868.3|12
1676840700000|2023-02-19 21:05:00|8890.5|8874|8896.8|8875.8|8896.8|8875.8|8890.5|8873.8|3
1676841000000|2023-02-19 21:10:00|8896.2|8875.2|8896|8875|8896.2|8875.2|8890.5|8873.8|5
1676841300000|2023-02-19 21:15:00|8895.9|8874.9|8891.6|8875|8896.4|8875.4|8891.6|8874.9|3
1676841600000|2023-02-19 21:20:00|8897|8876|8895.4|8874.4|8898.8|8877.8|8891.9|8873|23
1676841900000|2023-02-19 21:25:00|8898|8877|8893.8|8873.7|8898.8|8877.8|8893.5|8873|20
1676842200000|2023-02-19 21:30:00|8896.2|8875.3|8898.8|8877.8|8898.8|8877.8|8893.5|8873|21
1676842500000|2023-02-19 21:35:00|8893.5|8873|8898.6|8877.6|8898.6|8877.6|8893.1|8872.6|18
1676842800000|2023-02-19 21:40:00|8898.3|8877.3|8899.5|8878.5|8899.5|8878.5|8898.3|8877.3|5
1676843100000|2023-02-19 21:45:00|8898.3|8877.3|8897.8|8876.8|8900.3|8879.3|8897.6|8876.6|5
1676843400000|2023-02-19 21:50:00|8898.8|8877.8|8887.6|8881.1|8901.3|8881.1|8887.2|8877.6|9
1676843700000|2023-02-19 21:55:00|8892.2|8876.6|8893.7|8876.1|8905|8884|8892.2|8873|60
1676844000000|2023-02-19 22:00:00|8893.2|8873.1|8895.3|8876.5|8895.3|8876.5|8889.7|8868.7|26
1676844300000|2023-02-19 22:05:00|8897.1|8876.8|8890.2|8869.7|8897.1|8877.4|8889.3|8868.7|65
1676844600000|2023-02-19 22:10:00|8890.3|8870|8893.2|8877.3|8893.2|8877.3|8889.2|8868.2|19
1676844900000|2023-02-19 22:15:00|8891|8870|8891.2|8870.2|8895.3|8877.7|8888.9|8870|30
1676845200000|2023-02-19 22:20:00|8895.1|8877.6|8891.5|8880.5|8895.3|8880.5|8890.4|8869.7|15
1676845500000|2023-02-19 22:25:00|8885.4|8874.4|8891.6|8880.6|8893.7|8882.7|8885.4|8874.4|14
1676845800000|2023-02-19 22:30:00|8890|8879|8891.3|8880.3|8891.7|8880.7|8890|8879|54
1676846100000|2023-02-19 22:35:00|8891.6|8880.6|8890.5|8879.5|8892.4|8881.4|8888|8877.3|124
1676846400000|2023-02-19 22:40:00|8890.2|8879.2|8890.4|8879.4|8892.8|8881.8|8889|8878.4|148
1676846700000|2023-02-19 22:45:00|8891|8880|8890.9|8879.9|8894.4|8883.4|8886.6|8875.6|332
1676847000000|2023-02-19 22:50:00|8887|8876|8888.9|8882.2|8890.8|8884.8|8885.2|8876|39
1676847300000|2023-02-19 22:55:00|8889|8882.3|8888.8|8878.6|8891.2|8885.5|8886.2|8878.3|405
1676847600000|2023-02-19 23:00:00|8887.3|8879.4|8883|8881.5|8887.9|8883.3|8882.7|8878.9|401
1676847900000|2023-02-19 23:05:00|8883.1|8881.6|8885.1|8883.6|8886.2|8884.7|8882.4|8880.9|171
1676848200000|2023-02-19 23:10:00|8885.3|8883.8|8884.1|8882.6|8886.6|8884.7|8883.4|8881.4|391
1676848500000|2023-02-19 23:15:00|8884.2|8882.7|8885.2|8883.7|8885.5|8884|8883.3|8880.9|568
1676848800000|2023-02-19 23:20:00|8885.3|8883.8|8885.5|8884|8886.4|8884.7|8884.3|8882.3|356
1676849100000|2023-02-19 23:25:00|8885.4|8883.9|8884.1|8882.6|8886|8884.5|8883.8|8882|279
1676849400000|2023-02-19 23:30:00|8884.2|8882.7|8883.8|8882.3|8884.7|8882.8|8883.5|8881.5|259
1676849700000|2023-02-19 23:35:00|8883.6|8882.1|8883.7|8882.2|8884.3|8882.3|8882.8|8881.1|281
1676850000000|2023-02-19 23:40:00|8883.6|8882.1|8882.4|8880.9|8884.1|8882.3|8882.2|8880.4|423
1676850300000|2023-02-19 23:45:00|8882.5|8881|8883.6|8882.1|8884.3|8882.2|8882.2|8880.7|318
1676850600000|2023-02-19 23:50:00|8883.5|8882|8882.8|8881.3|8883.9|8882.1|8882.4|8880.9|267
1676850900000|2023-02-19 23:55:00|8882.9|8881.4|8882.6|8881.1|8883|8881.5|8882.4|8880.7|292
1676851200000|2023-02-20 00:00:00|8882.7|8881.2|8883.2|8881.7|8883.4|8881.9|8881.8|8880.3|406
1676851500000|2023-02-20 00:05:00|8883.3|8881.8|8883|8881.5|8883.6|8882.4|8882|8880.5|325
1676851800000|2023-02-20 00:10:00|8883.1|8881.6|8882.4|8880.9|8883.3|8881.8|8882.1|8880.6|303
1676852100000|2023-02-20 00:15:00|8882.5|8881|8882.8|8881.3|8883|8881.5|8882|8880.5|251
1676852400000|2023-02-20 00:20:00|8882.9|8881.4|8882.4|8880.9|8882.9|8881.4|8882|8880.5|319
1676852700000|2023-02-20 00:25:00|8882.3|8880.8|8881.4|8879.9|8882.4|8880.9|8880.8|8879.3|274
1676853000000|2023-02-20 00:30:00|8881.3|8879.8|8881.3|8879.8|8881.4|8880|8880.3|8878.9|370
1676853300000|2023-02-20 00:35:00|8881.4|8879.9|8881.9|8880.4|8882.2|8880.7|8881|8879.5|313
1676853600000|2023-02-20 00:40:00|8882|8880.5|8882.6|8881.1|8883.3|8881.8|8881.4|8879.9|345
1676853900000|2023-02-20 00:45:00|8882.7|8881.2|8883.8|8882.3|8883.8|8882.3|8882.1|8880.6|399
1676854200000|2023-02-20 00:50:00|8883.7|8882.2|8884.2|8882.7|8884.8|8883.3|8883.3|8882.2|403
1676854500000|2023-02-20 00:55:00|8884.1|8882.6|8885.7|8884.2|8886.7|8885.2|8884|8882.5|326
1676854800000|2023-02-20 01:00:00|8885.6|8884.1|8884.7|8883.2|8885.8|8884.3|8884.6|8883.1|257
1676855100000|2023-02-20 01:05:00|8884.6|8883.1|8885.2|8883.7|8885.3|8883.8|8884.1|8882.8|242
1676855400000|2023-02-20 01:10:00|8884.7|8883.2|8885.2|8883.7|8885.5|8884.1|8884.5|8883|237
1676855700000|2023-02-20 01:15:00|8885.3|8883.8|8883.4|8881.9|8885.5|8884|8883.1|8881.7|259
1676856000000|2023-02-20 01:20:00|8883.8|8882.3|8884.4|8882.9|8884.6|8883.1|8883.1|8881.6|319
1676856300000|2023-02-20 01:25:00|8884.5|8883|8884.2|8882.7|8884.8|8883.3|8883.9|8882.4|282
1676856600000|2023-02-20 01:30:00|8884.3|8882.8|8883.7|8882.2|8884.8|8883.3|8883.4|8881.9|303
1676856900000|2023-02-20 01:35:00|8883.8|8882.3|8884.4|8882.9|8884.5|8883|8883.5|8882|291
1676857200000|2023-02-20 01:40:00|8884.5|8883|8883.6|8882.1|8884.8|8883.3|8883.3|8881.8|235
1676857500000|2023-02-20 01:45:00|8883.7|8882.2|8883.5|8882|8884.4|8882.9|8883|8881.5|235
1676857800000|2023-02-20 01:50:00|8883.6|8882.1|8884.5|8883|8884.8|8883.4|8883.5|8882|219
1676858100000|2023-02-20 01:55:00|8884.4|8882.9|8883.2|8881.7|8884.5|8883|8883|8881.5|207
1676858400000|2023-02-20 02:00:00|8883.3|8881.8|8883|8881.5|8883.3|8881.8|8882.4|8880.9|191
1676858700000|2023-02-20 02:05:00|8882.9|8881.4|8883|8881.5|8883.3|8882|8882.6|8881.1|211
1676859000000|2023-02-20 02:10:00|8882.8|8881.3|8884.1|8882.6|8884.3|8882.8|8882.8|8881.3|237
1676859300000|2023-02-20 02:15:00|8884|8882.5|8883.7|8882.2|8884.5|8883|8883.1|8881.6|219
1676859600000|2023-02-20 02:20:00|8883.8|8882.3|8883|8881.5|8883.8|8882.3|8882.8|8881.3|250
1676859900000|2023-02-20 02:25:00|8883.1|8881.6|8881.4|8879.9|8883.1|8881.6|8881.2|8879.7|269
1676860200000|2023-02-20 02:30:00|8881.5|8880|8881.9|8880.4|8882.1|8880.6|8881.1|8879.6|243
1676860500000|2023-02-20 02:35:00|8882|8880.5|8882|8880.5|8882.5|8881|8881.7|8880.2|257
1676860800000|2023-02-20 02:40:00|8882.1|8880.6|8881.7|8880.2|8882.1|8880.6|8881.4|8879.9|111
1676861100000|2023-02-20 02:45:00|8881.8|8880.3|8882.2|8880.7|8882.3|8880.8|8881.3|8879.8|150
1676861400000|2023-02-20 02:50:00|8882.3|8880.8|8881.6|8880.1|8882.4|8880.9|8881.3|8879.8|188
1676861700000|2023-02-20 02:55:00|8881.5|8880|8881.5|8880|8882.4|8880.9|8881.4|8879.9|311
1676862000000|2023-02-20 03:00:00|8881.6|8880.1|8882.2|8880.7|8882.7|8881.2|8881.5|8880|273
1676862300000|2023-02-20 03:05:00|8882.3|8880.8|8883|8881.5|8883.3|8881.8|8882|8880.5|224
1676862600000|2023-02-20 03:10:00|8882.9|8881.4|8882.5|8881|8883.9|8882.4|8882.5|8881|234
1676862900000|2023-02-20 03:15:00|8882.6|8881.1|8883.2|8881.7|8883.3|8881.8|8882.1|8880.8|208
1676863200000|2023-02-20 03:20:00|8883.3|8881.8|8882.6|8881.1|8883.3|8881.8|8882.1|8880.6|206
1676863500000|2023-02-20 03:25:00|8882.5|8881|8882.9|8881.4|8883|8881.5|8882|8880.5|233
1676863800000|2023-02-20 03:30:00|8883|8881.5|8883.2|8881.7|8883.9|8882.4|8882.7|8881.2|190
1676864100000|2023-02-20 03:35:00|8883.3|8881.8|8883.2|8881.7|8883.8|8882.3|8883.1|8881.6|130
1676864400000|2023-02-20 03:40:00|8883.3|8881.8|8883|8881.5|8883.7|8882.2|8882.8|8881.3|159
1676864700000|2023-02-20 03:45:00|8883.1|8881.6|8882.8|8881.3|8883.3|8881.8|8882.6|8881.1|149
1676865000000|2023-02-20 03:50:00|8882.7|8881.2|8882.3|8880.8|8883|8881.5|8882|8880.5|130
1676865300000|2023-02-20 03:55:00|8882.4|8880.9|8882.6|8881.1|8882.7|8881.4|8882.1|8880.6|177
1676865600000|2023-02-20 04:00:00|8882.7|8881.2|8882.4|8880.9|8883.1|8881.6|8881.5|8880.1|262
1676865900000|2023-02-20 04:05:00|8882.3|8880.8|8882|8880.5|8882.5|8881|8881.5|8880|223
1676866200000|2023-02-20 04:10:00|8881.9|8880.4|8882.1|8880.6|8882.6|8881.1|8881.7|8880.2|231
1676866500000|2023-02-20 04:15:00|8882|8880.5|8882.2|8880.7|8882.7|8881.2|8881.9|8880.4|256
1676866800000|2023-02-20 04:20:00|8882.1|8880.6|8881.3|8879.8|8882.1|8880.6|8880.6|8879.3|303
1676867100000|2023-02-20 04:25:00|8881.4|8879.9|8881.4|8879.9|8881.8|8880.3|8880.7|8879.4|282
1676867400000|2023-02-20 04:30:00|8881.5|8880|8881.5|8880|8881.7|8880.2|8881.2|8879.7|288
1676867700000|2023-02-20 04:35:00|8881.3|8879.8|8880.2|8878.7|8881.4|8879.9|8879.5|8878|320
1676868000000|2023-02-20 04:40:00|8880.3|8878.8|8882.3|8880.8|8882.5|8881|8879.8|8878.3|333
1676868300000|2023-02-20 04:45:00|8882.4|8880.9|8880.6|8879.1|8882.4|8880.9|8880.2|8878.7|274
1676868600000|2023-02-20 04:50:00|8880.5|8879|8881.3|8879.8|8881.7|8880.2|8880.5|8879|254
1676868900000|2023-02-20 04:55:00|8881.4|8879.9|8882.2|8880.7|8882.6|8881.1|8881|8879.7|206
1676869200000|2023-02-20 05:00:00|8882.3|8880.8|8882.5|8881|8882.6|8881.1|8881.6|8880.1|250
1676869500000|2023-02-20 05:05:00|8882.4|8880.9|8882.8|8881.3|8883.1|8881.6|8881.9|8880.4|259
1676869800000|2023-02-20 05:10:00|8882.9|8881.4|8882.6|8881.1|8883|8881.5|8882.3|8880.8|241
1676870100000|2023-02-20 05:15:00|8882.5|8881|8882.7|8881.2|8882.8|8881.3|8882.3|8880.8|188
1676870400000|2023-02-20 05:20:00|8882.6|8881.1|8881.7|8880.2|8882.7|8881.2|8881.4|8879.9|227
1676870700000|2023-02-20 05:25:00|8881.8|8880.3|8880.1|8878.6|8882|8880.5|8879.9|8878.4|177
1676871000000|2023-02-20 05:30:00|8880.2|8878.7|8880.7|8879.2|8880.8|8879.3|8879.5|8878|186
1676871300000|2023-02-20 05:35:00|8880.6|8879.1|8880.2|8878.7|8880.9|8879.4|8879.7|8878.2|202
1676871600000|2023-02-20 05:40:00|8880.3|8878.8|8879.5|8878|8880.9|8879.4|8879.3|8877.8|230
1676871900000|2023-02-20 05:45:00|8879.6|8878.1|8878|8876.5|8880.1|8878.6|8877.9|8876.4|284
1676872200000|2023-02-20 05:50:00|8877.9|8876.4|8878.9|8877.4|8880.3|8878.8|8877.8|8876.3|311
1676872500000|2023-02-20 05:55:00|8879|8877.5|8878.5|8877|8879.2|8877.7|8878|8876.5|287
1676872800000|2023-02-20 06:00:00|8878.4|8876.9|8880.1|8878.6|8880.1|8878.6|8878.4|8876.9|345
1676873100000|2023-02-20 06:05:00|8880|8878.5|8880.3|8878.8|8880.7|8879.2|8879.6|8878.1|250
1676873400000|2023-02-20 06:10:00|8880.4|8878.9|8880.6|8879.1|8880.9|8879.4|8880.2|8878.7|267
1676873700000|2023-02-20 06:15:00|8880.5|8879|8880.3|8878.8|8880.8|8879.3|8880.2|8878.7|297
1676874000000|2023-02-20 06:20:00|8880.2|8878.7|8881.1|8879.6|8881.7|8880.2|8879.9|8878.4|276
1676874300000|2023-02-20 06:25:00|8881.2|8879.7|8880.1|8878.6|8881.8|8880.3|8879.7|8878.2|315
1676874600000|2023-02-20 06:30:00|8880.2|8878.7|8879.8|8878.3|8880.3|8878.8|8879.4|8878.1|206
1676874900000|2023-02-20 06:35:00|8879.9|8878.4|8879.9|8878.4|8880.2|8878.7|8879.4|8877.9|213
1676875200000|2023-02-20 06:40:00|8879.8|8878.3|8878.7|8877.2|8879.9|8878.4|8878.6|8877.1|227
1676875500000|2023-02-20 06:45:00|8878.8|8877.3|8881.3|8879.8|8881.6|8880.1|8878.8|8877.3|300
1676875800000|2023-02-20 06:50:00|8881.4|8879.9|8884.2|8882.7|8884.3|8882.8|8881.3|8879.8|285
1676876100000|2023-02-20 06:55:00|8884.3|8882.8|8886.1|8884.6|8886.1|8884.6|8884.1|8882.6|327
1676876400000|2023-02-20 07:00:00|8886|8884.5|8886.4|8884.9|8888|8886.5|8884.8|8883.3|396
1676876700000|2023-02-20 07:05:00|8886.5|8885|8884.2|8882.7|8886.6|8885.1|8881.2|8880|334
1676877000000|2023-02-20 07:10:00|8884.1|8882.6|8884.6|8883.1|8884.8|8883.3|8882.7|8881.2|299
1676877300000|2023-02-20 07:15:00|8884.7|8883.2|8882.8|8881.3|8884.9|8883.4|8881.6|8880.1|384
1676877600000|2023-02-20 07:20:00|8882.9|8881.4|8883.8|8882.3|8884|8882.8|8882.8|8881.3|240
1676877900000|2023-02-20 07:25:00|8883.9|8882.4|8883.7|8882.2|8885.2|8883.7|8882.8|8881.5|322
1676878200000|2023-02-20 07:30:00|8883.6|8882.1|8880.1|8878.6|8884|8882.9|8880|8878.5|312
1676878500000|2023-02-20 07:35:00|8880|8878.5|8878.4|8877.5|8881.4|8880|8877.4|8876.4|404
1676878800000|2023-02-20 07:40:00|8878.1|8877.2|8879|8877.5|8880.2|8879.2|8878|8877|416
1676879100000|2023-02-20 07:45:00|8879.1|8877.6|8878.7|8877.2|8879.8|8878.5|8877.2|8876.1|479
1676879400000|2023-02-20 07:50:00|8878.6|8877.1|8878.9|8878|8879.2|8878.1|8877.1|8875.9|465
1676879700000|2023-02-20 07:55:00|8878.8|8877.9|8880.3|8878.8|8880.4|8878.9|8876.7|8875.5|411
1676880000000|2023-02-20 08:00:00|8880.4|8878.9|8880.4|8878.9|8882.9|8881.7|8880|8878.7|521
1676880300000|2023-02-20 08:05:00|8880.5|8879|8878.5|8877|8882.2|8881.2|8876.2|8874.8|656
1676880600000|2023-02-20 08:10:00|8878.6|8877.1|8878.1|8876.6|8880.2|8878.7|8876.1|8874.8|564
1676880900000|2023-02-20 08:15:00|8878|8876.5|8877|8876.1|8879.7|8878.2|8876.4|8875.3|480
1676881200000|2023-02-20 08:20:00|8877.5|8876|8877.5|8876.6|8879.7|8878.6|8876.1|8874.6|441
1676881500000|2023-02-20 08:25:00|8877.4|8876.5|8879.7|8878.2|8880.1|8878.7|8877|8875.8|440
1676881800000|2023-02-20 08:30:00|8879.6|8878.1|8887|8885.5|8888.5|8887.4|8879.2|8878|547
1676882100000|2023-02-20 08:35:00|8886.9|8885.4|8887.6|8886.1|8890.1|8888.9|8886.9|8885.4|501
1676882400000|2023-02-20 08:40:00|8887.7|8886.2|8886.8|8885.3|8888.8|8887.4|8885.3|8884.1|415
1676882700000|2023-02-20 08:45:00|8886.9|8885.4|8887.6|8886.1|8887.7|8886.2|8885.5|8884.3|332
1676883000000|2023-02-20 08:50:00|8887.7|8886.2|8891|8889.5|8891.3|8889.8|8887.3|8886.2|453
1676883300000|2023-02-20 08:55:00|8890.9|8889.4|8890.9|8889.4|8892.4|8891|8889.5|8888.1|445
1676883600000|2023-02-20 09:00:00|8891|8889.5|8885.4|8883.9|8891|8889.6|8883.7|8882.3|610
1676883900000|2023-02-20 09:05:00|8885.3|8883.8|8884.2|8882.7|8887.2|8886.3|8883.1|8881.6|512
1676884200000|2023-02-20 09:10:00|8884.1|8882.6|8886.4|8884.9|8886.6|8885.4|8884|8882.5|379
1676884500000|2023-02-20 09:15:00|8886.3|8884.8|8884.6|8883.7|8887|8885.7|8884.6|8883.5|381
1676884800000|2023-02-20 09:20:00|8884.7|8883.8|8885.4|8883.9|8886.6|8885.4|8884.1|8882.7|425
1676885100000|2023-02-20 09:25:00|8884.7|8883.8|8884.1|8883.2|8886.9|8885.6|8883.8|8882.6|451
1676885400000|2023-02-20 09:30:00|8884.2|8883.3|8887.3|8885.8|8887.7|8886.4|8883.5|8882.3|488
1676885700000|2023-02-20 09:35:00|8887.2|8885.7|8886.8|8885.9|8890.4|8889.2|8886.3|8884.9|543
1676886000000|2023-02-20 09:40:00|8886.7|8885.8|8885.8|8884.3|8887.5|8886.5|8884.3|8883.2|447
1676886300000|2023-02-20 09:45:00|8885.9|8884.4|8884.1|8882.6|8887.3|8885.9|8883.5|8882.2|495
1676886600000|2023-02-20 09:50:00|8884|8882.5|8884.8|8883.3|8889|8887.5|8883.8|8882.3|448
1676886900000|2023-02-20 09:55:00|8884.7|8883.2|8883.8|8882.9|8886.5|8885.6|8882.5|8881.4|457
1676887200000|2023-02-20 10:00:00|8883.7|8882.8|8883.3|8882.4|8884.3|8883|8882.5|8881.4|395
1676887500000|2023-02-20 10:05:00|8883.4|8882.5|8887.3|8885.8|8887.5|8886.4|8883.3|8882.4|392
1676887800000|2023-02-20 10:10:00|8887.2|8886.3|8885.3|8884.4|8888|8886.7|8884.6|8883.2|475
1676888100000|2023-02-20 10:15:00|8885.2|8884.3|8885.5|8884|8886.3|8885.1|8883.4|8882.2|419
1676888400000|2023-02-20 10:20:00|8885.6|8884.1|8883.6|8882.1|8886.1|8885|8883.3|8881.9|402
1676888700000|2023-02-20 10:25:00|8883.7|8882.2|8885.5|8884.6|8885.7|8884.8|8880.1|8878.8|321
1676889000000|2023-02-20 10:30:00|8885.3|8884.4|8881.4|8879.9|8886.5|8885.4|8880.7|8879.6|317
1676889300000|2023-02-20 10:35:00|8881.6|8880.1|8879.2|8877.7|8882|8880.6|8877.4|8876.5|340
1676889600000|2023-02-20 10:40:00|8879.3|8877.8|8883.7|8882.2|8884.9|8883.8|8878.3|8877.2|388
1676889900000|2023-02-20 10:45:00|8883.8|8882.3|8884.2|8882.7|8886.7|8885.5|8883.6|8882.1|434
1676890200000|2023-02-20 10:50:00|8884.1|8882.6|8883.5|8882|8885|8883.7|8883.1|8881.6|318
1676890500000|2023-02-20 10:55:00|8883.6|8882.1|8885.6|8884.7|8887.3|8886.1|8883.6|8882.1|414
1676890800000|2023-02-20 11:00:00|8885.5|8884.6|8886.2|8884.7|8888.2|8886.7|8885.4|8883.9|402
1676891100000|2023-02-20 11:05:00|8886.1|8884.6|8883.3|8881.8|8886.2|8884.9|8882.7|8881.7|326
1676891400000|2023-02-20 11:10:00|8883.4|8881.9|8879.5|8878.6|8883.4|8882.5|8878.5|8877.6|292
1676891700000|2023-02-20 11:15:00|8879.6|8878.7|8880.7|8879.2|8883.1|8881.6|8879.2|8878.2|312
1676892000000|2023-02-20 11:20:00|8880.6|8879.1|8881.7|8880.8|8883|8881.8|8880.5|8879.1|240
1676892300000|2023-02-20 11:25:00|8881.6|8880.7|8879.2|8877.7|8882.6|8881.5|8878.8|8877.6|313
1676892600000|2023-02-20 11:30:00|8879.3|8877.8|8882.2|8880.7|8882.6|8881.1|8878.8|8877.6|369
1676892900000|2023-02-20 11:35:00|8881.6|8879.9|8882.9|8881.4|8883.3|8882.2|8880.8|8879.5|333
1676893200000|2023-02-20 11:40:00|8883|8881.5|8882.3|8881.4|8883|8881.9|8878.6|8877.5|546
1676893500000|2023-02-20 11:45:00|8882.4|8881.5|8881.9|8881|8883.8|8882.3|8881.7|8880.5|425
1676893800000|2023-02-20 11:50:00|8881.8|8880.9|8882.6|8881.1|8883.8|8882.3|8881|8879.7|313
1676894100000|2023-02-20 11:55:00|8882.7|8881.2|8881.5|8880|8883.8|8882.7|8880.8|8879.5|402
1676894400000|2023-02-20 12:00:00|8881.6|8880.1|8881.8|8880.3|8885|8883.8|8881|8879.5|397
1676894700000|2023-02-20 12:05:00|8881.9|8880.4|8882.8|8881.3|8884.2|8882.7|8881.8|8880.3|334
1676895000000|2023-02-20 12:10:00|8882.9|8881.4|8884.6|8883.7|8884.8|8883.7|8882.5|8881|314
1676895300000|2023-02-20 12:15:00|8884.7|8883.8|8885|8884.1|8886.5|8885.2|8884.1|8883.1|253
1676895600000|2023-02-20 12:20:00|8885.1|8884.2|8881.7|8880.8|8885.2|8884.3|8881.5|8880|221
1676895900000|2023-02-20 12:25:00|8881.9|8880.4|8881.6|8880.7|8883|8881.5|8881.5|8880.1|270
1676896200000|2023-02-20 12:30:00|8881.5|8880.6|8880.6|8879.7|8882.9|8881.8|8880.2|8879.3|356
1676896500000|2023-02-20 12:35:00|8880.7|8879.8|8879.9|8879|8881.2|8880|8879|8878|267
1676896800000|2023-02-20 12:40:00|8880|8879.1|8878.5|8877.6|8880.7|8879.8|8878.5|8877.6|246
1676897100000|2023-02-20 12:45:00|8878.4|8877.5|8879|8878.1|8879.1|8878.2|8876.9|8875.6|315
1676897400000|2023-02-20 12:50:00|8878.9|8878|8877.2|8875.7|8879.5|8878.4|8876|8874.7|304
1676897700000|2023-02-20 12:55:00|8876.7|8875.8|8873.9|8873|8878|8876.9|8873.4|8872.5|423
1676898000000|2023-02-20 13:00:00|8874|8873.1|8875.5|8874.6|8876|8875.1|8874|8872.7|456
1676898300000|2023-02-20 13:05:00|8875.4|8874.5|8875.4|8874.5|8877|8876|8874.7|8873.5|326
1676898600000|2023-02-20 13:10:00|8875.3|8874.4|8874.6|8873.1|8875.9|8875|8874.2|8873|273
1676898900000|2023-02-20 13:15:00|8874.7|8873.2|8876|8875.1|8876.2|8875.3|8874.4|8872.9|306
1676899200000|2023-02-20 13:20:00|8875.9|8875|8874.7|8873.8|8876.8|8875.9|8874.5|8873.6|368
1676899500000|2023-02-20 13:25:00|8874.6|8873.7|8874|8873.1|8875.5|8874.3|8874|8873.1|302
1676899800000|2023-02-20 13:30:00|8873.9|8873|8873|8872.1|8874.7|8873.8|8872.6|8871.6|408
1676900100000|2023-02-20 13:35:00|8872.9|8872|8875.5|8874|8875.8|8874.9|8872.8|8871.6|404
1676900400000|2023-02-20 13:40:00|8875.2|8874.3|8877.9|8877|8877.9|8877|8874.8|8873.7|344
1676900700000|2023-02-20 13:45:00|8877.8|8876.9|8878.7|8877.8|8878.9|8878|8877.8|8876.8|260
1676901000000|2023-02-20 13:50:00|8878.6|8877.7|8875.7|8874.8|8878.7|8877.8|8875.4|8874.5|262
1676901300000|2023-02-20 13:55:00|8875.6|8874.7|8873|8871.5|8875.6|8874.7|8872.8|8871.5|336
1676901600000|2023-02-20 14:00:00|8872.6|8871.7|8872.8|8871.3|8873.1|8872|8871.1|8869.9|459
1676901900000|2023-02-20 14:05:00|8872.9|8871.4|8873.3|8872.4|8874.4|8873.3|8872.3|8871.1|295
1676902200000|2023-02-20 14:10:00|8873.2|8872.3|8876.7|8875.2|8876.7|8875.2|8873.2|8872.1|306
1676902500000|2023-02-20 14:15:00|8876.8|8875.8|8878|8877.1|8878.6|8877.4|8876.6|8875.6|282
1676902800000|2023-02-20 14:20:00|8877.9|8877|8876.7|8875.2|8878.7|8877.4|8876.3|8875.2|212
1676903100000|2023-02-20 14:25:00|8876.4|8875.5|8878.5|8877.6|8880.2|8879.1|8876.3|8875.4|283
1676903400000|2023-02-20 14:30:00|8878.4|8877.5|8879.2|8878.3|8879.4|8878.5|8877.7|8876.7|277
1676903700000|2023-02-20 14:35:00|8879.1|8878.2|8879.3|8878.4|8880.8|8879.6|8878.7|8877.8|291
1676904000000|2023-02-20 14:40:00|8879.2|8878.3|8876.9|8875.4|8879.6|8878.7|8876.3|8875.3|319
1676904300000|2023-02-20 14:45:00|8876.6|8875.7|8878.1|8877.2|8879.2|8878.1|8875.3|8874.3|347
1676904600000|2023-02-20 14:50:00|8878.2|8877.3|8878.3|8877.4|8880.4|8879.2|8878.1|8877.2|249
1676904900000|2023-02-20 14:55:00|8878.4|8877.5|8879.2|8877.7|8879.9|8879|8878.3|8877.3|269
1676905200000|2023-02-20 15:00:00|8879.3|8877.8|8882.9|8881.4|8883|8881.9|8878.8|8877.7|412
1676905500000|2023-02-20 15:05:00|8883|8881.5|8881.7|8880.8|8883.1|8881.7|8880.7|8879.5|304
1676905800000|2023-02-20 15:10:00|8882|8880.5|8881.4|8879.9|8883.4|8882.1|8880.4|8879.1|337
1676906100000|2023-02-20 15:15:00|8881.3|8879.8|8878.7|8877.2|8882.5|8881.3|8878.3|8877|316
1676906400000|2023-02-20 15:20:00|8878.6|8877.1|8878.1|8877.2|8879|8877.7|8877.3|8876|284
1676906700000|2023-02-20 15:25:00|8878.2|8877.3|8881.6|8880.1|8881.9|8880.5|8878.1|8876.9|361
1676907000000|2023-02-20 15:30:00|8881.7|8880.2|8882.4|8880.9|8883.1|8881.8|8881|8879.7|250
1676907300000|2023-02-20 15:35:00|8882.3|8880.8|8882.7|8881.2|8883.1|8882|8881.3|8880.1|249
1676907600000|2023-02-20 15:40:00|8882.8|8881.3|8882.6|8881.1|8883.5|8882.3|8880.5|8879.3|274
1676907900000|2023-02-20 15:45:00|8882.7|8881.2|8886.4|8884.9|8886.5|8885.1|8882.4|8881|268
1676908200000|2023-02-20 15:50:00|8886.2|8884.7|8888.4|8886.9|8890.6|8889.4|8885.6|8884.2|361
1676908500000|2023-02-20 15:55:00|8888.3|8886.8|8884.2|8882.7|8888.6|8887.4|8883.6|8882.2|407
1676908800000|2023-02-20 16:00:00|8883.9|8883|8884.4|8882.9|8885.2|8883.8|8883.8|8882.6|298
1676909100000|2023-02-20 16:05:00|8884.3|8882.8|8883.2|8882.3|8884.5|8883.2|8882.5|8881.1|293
1676909400000|2023-02-20 16:10:00|8883.5|8882|8881.9|8881|8884|8882.9|8881.8|8880.8|242
1676909700000|2023-02-20 16:15:00|8881.8|8880.9|8882.2|8881.3|8883.8|8882.7|8881.7|8880.8|264
1676910000000|2023-02-20 16:20:00|8882.1|8881.2|8881.1|8880.2|8882.3|8881.3|8881.1|8879.8|222
1676910300000|2023-02-20 16:25:00|8881.2|8880.3|8880.1|8878.6|8881.5|8880.4|8880|8878.6|273
1676910600000|2023-02-20 16:30:00|8880|8878.5|8878.8|8877.9|8880.3|8879.1|8878.4|8877.3|269
1676910900000|2023-02-20 16:35:00|8878.7|8877.8|8878.8|8877.9|8879.5|8878.2|8878|8876.8|256
1676911200000|2023-02-20 16:40:00|8878.7|8877.8|8877.3|8876.4|8879.1|8878.1|8877.2|8875.8|183
1676911500000|2023-02-20 16:45:00|8877|8876.1|8877.8|8876.3|8878.5|8877.3|8876|8874.7|202
1676911800000|2023-02-20 16:50:00|8878.1|8876.6|8879.1|8878.2|8879.6|8878.5|8877.8|8876.4|230
1676912100000|2023-02-20 16:55:00|8879.2|8878.3|8880.2|8878.7|8880.3|8879.2|8878.6|8877.5|166
1676912400000|2023-02-20 17:00:00|8880.3|8878.8|8881|8879.5|8881.6|8880.1|8879.6|8878.5|229
1676912700000|2023-02-20 17:05:00|8880.9|8879.4|8879.1|8877.6|8881.5|8880|8878.6|8877.3|229
1676913000000|2023-02-20 17:10:00|8879.2|8877.7|8879.5|8878.6|8880.8|8879.3|8878.8|8877.6|158
1676913300000|2023-02-20 17:15:00|8879.8|8878.3|8879.4|8877.9|8880|8878.8|8878.7|8877.5|156
1676913600000|2023-02-20 17:20:00|8879.5|8878|8881.8|8880.3|8881.9|8880.5|8879|8877.7|133
1676913900000|2023-02-20 17:25:00|8881.9|8880.4|8882.1|8880.6|8882.4|8881.1|8880.7|8879.2|212
1676914200000|2023-02-20 17:30:00|8882|8880.5|8882.1|8880.6|8882.6|8881.1|8881.2|8879.9|129
1676914500000|2023-02-20 17:35:00|8882|8880.5|8881.6|8880.1|8882.4|8880.9|8881.2|8880|153
1676914800000|2023-02-20 17:40:00|8881.5|8880|8880.1|8878.6|8881.7|8880.3|8880|8878.5|201
1676915100000|2023-02-20 17:45:00|8880.2|8878.7|8879.7|8878.2|8881|8878.9|8879.1|8877.5|173
1676915400000|2023-02-20 17:50:00|8879.6|8878.1|8880|8878.5|8881.2|8879.2|8878.8|8877.2|210
1676915700000|2023-02-20 17:55:00|8879.9|8878.4|8878.6|8877.1|8880.4|8878.9|8878.1|8876.6|240
1676916000000|2023-02-20 18:00:00|8878.5|8877|8877.3|8875.8|8879|8877.1|8877.2|8875.7|142
1676916300000|2023-02-20 18:05:00|8877.4|8875.9|8877.3|8875.8|8877.6|8876.1|8877|8875.5|72
1676916600000|2023-02-20 18:10:00|8877.2|8875.7|8877.3|8875.8|8877.5|8876|8877.1|8875.3|92
1676916900000|2023-02-20 18:15:00|8877|8876.1|8876.5|8875|8877.7|8876.2|8876.2|8874.7|134
1676917200000|2023-02-20 18:20:00|8876.4|8874.9|8876.3|8874.8|8876.9|8875.2|8875.9|8874.4|74
1676917500000|2023-02-20 18:25:00|8876.4|8874.9|8876.6|8875.1|8876.7|8875.4|8875.9|8874.4|123
1676917800000|2023-02-20 18:30:00|8876.5|8875|8877|8875.5|8877|8875.5|8876.3|8874.8|54
1676918100000|2023-02-20 18:35:00|8876.9|8875.4|8877.8|8876.3|8878.5|8877|8876.9|8875.4|112
1676918400000|2023-02-20 18:40:00|8877.7|8876.2|8877.6|8876.1|8877.9|8876.4|8877.2|8876|113
1676918700000|2023-02-20 18:45:00|8877.7|8876.2|8877.8|8876.3|8878|8876.5|8877.6|8876.1|62
1676919000000|2023-02-20 18:50:00|8877.7|8876.2|8877.6|8876.1|8877.9|8876.4|8877.3|8875.8|74
1676919300000|2023-02-20 18:55:00|8877.7|8876.2|8877.7|8876.2|8878.1|8876.3|8876.8|8875.3|101
1676919600000|2023-02-20 19:00:00|8877.8|8876.3|8875.8|8874.3|8877.9|8876.4|8875|8872.8|207
1676919900000|2023-02-20 19:05:00|8876|8874.5|8877.2|8875.7|8877.7|8875.9|8876|8874.5|123
1676920200000|2023-02-20 19:10:00|8877.3|8875.8|8876|8874.5|8877.4|8875.9|8875.6|8873.8|105
1676920500000|2023-02-20 19:15:00|8875.9|8874.4|8875.7|8874.2|8876.4|8874.8|8875.5|8873.5|238
1676920800000|2023-02-20 19:20:00|8875.8|8874.3|8875.8|8874.3|8876|8874.5|8875.4|8873.7|173
1676921100000|2023-02-20 19:25:00|8876|8874.5|8875.9|8874.4|8876.1|8874.6|8875.2|8873.5|154
1676921400000|2023-02-20 19:30:00|8875.8|8874.3|8875.6|8874.1|8876.2|8874.6|8875.3|8873.5|93
1676921700000|2023-02-20 19:35:00|8875.5|8874|8876.3|8874.8|8876.5|8875|8875.4|8873.9|87
1676922000000|2023-02-20 19:40:00|8876.4|8874.9|8875.8|8874.3|8876.6|8875|8875.6|8874.1|171
1676922300000|2023-02-20 19:45:00|8875.9|8874.4|8875.4|8873.9|8876.4|8874.6|8875.4|8873.8|155
1676922600000|2023-02-20 19:50:00|8875.6|8874.1|8875.8|8874.3|8876.5|8874.4|8875.4|8873.6|127
1676922900000|2023-02-20 19:55:00|8875.9|8874.4|8875.6|8874.1|8876.4|8874.9|8874.8|8873.3|153
1676923200000|2023-02-20 20:00:00|8875.7|8874.2|8875.4|8873.9|8876.2|8874.3|8875.2|8873.7|192
1676923500000|2023-02-20 20:05:00|8875.3|8873.8|8875.8|8874.3|8875.8|8874.3|8874.8|8873.3|189
1676923800000|2023-02-20 20:10:00|8875.9|8874.4|8875.7|8874.2|8876.6|8875.2|8875.5|8874|179
1676924100000|2023-02-20 20:15:00|8875.6|8874.1|8876.1|8874.6|8876.6|8875.1|8875.5|8874|258
1676924400000|2023-02-20 20:20:00|8876|8874.5|8876.4|8874.9|8876.5|8875.1|8875.6|8874.3|400
1676924700000|2023-02-20 20:25:00|8876.3|8874.8|8875.6|8874.7|8876.9|8875|8875.3|8874.3|290
1676925000000|2023-02-20 20:30:00|8875.9|8874.4|8876.4|8874.9|8877|8875.6|8875.8|8874.3|136
1676925300000|2023-02-20 20:35:00|8876.5|8875|8876.7|8875.2|8876.8|8875.4|8876.1|8874.8|133
1676925600000|2023-02-20 20:40:00|8876.6|8875.1|8876.8|8875.3|8876.8|8875.3|8876.6|8875.1|120
1676925900000|2023-02-20 20:45:00|8876.7|8875.2|8876.6|8875.1|8876.9|8875.4|8876.4|8874.9|88
1676926200000|2023-02-20 20:50:00|8876.9|8875.4|8876.2|8874.7|8877.4|8875.9|8876|8874.4|209
1676926500000|2023-02-20 20:55:00|8876.3|8874.8|8878|8875.7|8878.7|8876.9|8875.8|8874.3|224
1676926800000|2023-02-20 21:00:00|8877.5|8876|8875.8|8874.3|8878.3|8876.4|8875.5|8873.9|302
1676927100000|2023-02-20 21:05:00|8875.9|8874.4|8875.9|8873.7|8877.1|8875.2|8875.4|8873.5|124
1676927400000|2023-02-20 21:10:00|8875.8|8874.4|8875.5|8874|8876.6|8874.7|8875.3|8873.3|111
1676927700000|2023-02-20 21:15:00|8875.6|8874.1|8874.6|8873.1|8875.8|8874.2|8873.8|8871.7|272
1676928000000|2023-02-20 21:20:00|8874.5|8873|8876.3|8874.8|8876.6|8874.9|8874.5|8873|188
1676928300000|2023-02-20 21:25:00|8876.4|8874.9|8875.2|8873.7|8876.4|8874.9|8874.5|8873|170
1676928600000|2023-02-20 21:30:00|8875.3|8873.8|8875.3|8873|8875.8|8874.3|8874.7|8872.9|113
1676928900000|2023-02-20 21:35:00|8874.8|8873.3|8874.4|8872.9|8875.5|8873.5|8873.7|8872.2|181
1676929200000|2023-02-20 21:40:00|8874.5|8873|8874.8|8873.3|8875.5|8873.5|8874.5|8872.5|210
1676929500000|2023-02-20 21:45:00|8875.5|8872.6|8875.4|8872.3|8875.8|8873.4|8873.8|8871.9|93
1676929800000|2023-02-20 21:50:00|8875.9|8871.8|8875.7|8871.6|8877.4|8874.3|8875.4|8871.4|199
1676930100000|2023-02-20 21:55:00|8876|8871.5|8880.9|8869.9|8880.9|8872.3|8875|8868.3|303
1676930400000|2023-02-20 22:00:00|8880.5|8869.5|8882.3|8871.3|8882.3|8871.3|8880.1|8869.1|59
1676930700000|2023-02-20 22:05:00|8881.2|8870.2|8879.4|8871.6|8883.8|8872.8|8878.6|8869.2|137
1676931000000|2023-02-20 22:10:00|8879.2|8871.3|8880.8|8870.5|8881.4|8872.8|8877.8|8870.4|611
1676931300000|2023-02-20 22:15:00|8881.1|8870.6|8880.6|8871.7|8881.1|8872.2|8879.5|8870.3|1380
1676931600000|2023-02-20 22:20:00|8880.7|8871.8|8880.8|8871.5|8881.1|8872.9|8879|8870.5|1349
1676931900000|2023-02-20 22:25:00|8880.7|8871.4|8879.1|8871|8881.9|8873.3|8876.6|8870|1075
1676932200000|2023-02-20 22:30:00|8879|8870.6|8879.9|8872.6|8881.5|8873.9|8878.1|8870.4|1027
1676932500000|2023-02-20 22:35:00|8880.1|8872.2|8880.4|8873.6|8882.7|8874.7|8878.2|8870.4|1396
1676932800000|2023-02-20 22:40:00|8880.5|8873.5|8880.8|8874.2|8882.5|8874.5|8879.5|8871.5|1188
1676933100000|2023-02-20 22:45:00|8880.2|8874.1|8877.8|8872.6|8880.5|8874.2|8877.4|8871.7|1258
1676933400000|2023-02-20 22:50:00|8877.9|8872.7|8879.3|8872.9|8882.1|8873.7|8877.5|8870.4|1468
1676933700000|2023-02-20 22:55:00|8879|8873.1|8878|8872.8|8882.2|8874|8877.4|8868.9|1241
1676934000000|2023-02-20 23:00:00|8878.3|8872.3|8877.7|8872.5|8883.5|8875.2|8876.3|8867.6|443
1676934300000|2023-02-20 23:05:00|8877.4|8873.5|8876.9|8872.1|8877.4|8873.9|8875.1|8871.8|176
1676934600000|2023-02-20 23:10:00|8877|8872.4|8877.4|8874.6|8879|8875.4|8875.9|8872.2|254
1676934900000|2023-02-20 23:15:00|8877.5|8874.4|8876.8|8875.3|8878.4|8875.7|8876.4|8873.9|309
1676935200000|2023-02-20 23:20:00|8877.5|8874.6|8877.9|8874.9|8878.5|8876|8876.9|8874|293
1676935500000|2023-02-20 23:25:00|8878|8875|8875.7|8874.2|8878.1|8875.4|8875.5|8871.8|254
1676935800000|2023-02-20 23:30:00|8875.9|8874.4|8875.8|8873.3|8876.7|8874.4|8874.9|8872.6|317
1676936100000|2023-02-20 23:35:00|8875.1|8873.6|8876.2|8873.9|8876.8|8874.5|8875.1|8872.9|263
1676936400000|2023-02-20 23:40:00|8875.9|8874.4|8875.1|8873.6|8876.5|8874.6|8874.8|8872.6|259
1676936700000|2023-02-20 23:45:00|8875.2|8873.7|8874.8|8873.3|8875.5|8873.7|8874.4|8872.1|141
1676937000000|2023-02-20 23:50:00|8874.7|8873.2|8875.6|8873.2|8875.7|8873.5|8874.4|8872.2|219
1676937300000|2023-02-20 23:55:00|8875.7|8873|8874|8871.6|8876.6|8874.6|8874|8871.5|394
1676937600000|2023-02-21 00:00:00|8874.2|8871.8|8876.7|8875.2|8877.5|8875.7|8873.9|8871.2|332
1676937900000|2023-02-21 00:05:00|8876.8|8875.3|8879.3|8877.8|8879.5|8877.9|8876.5|8875|263
1676938200000|2023-02-21 00:10:00|8879.2|8877.7|8878.8|8877.3|8880.3|8878.8|8878.4|8876.9|339
1676938500000|2023-02-21 00:15:00|8878.5|8877|8879.5|8878|8879.5|8878|8877.7|8876.2|257
1676938800000|2023-02-21 00:20:00|8879.6|8878.1|8879.7|8878.2|8880.1|8878.6|8879|8877.5|182
1676939100000|2023-02-21 00:25:00|8879.6|8878.1|8879.1|8877.6|8879.8|8878.3|8878.8|8877.4|241
1676939400000|2023-02-21 00:30:00|8879|8877.5|8876.7|8875.2|8879.4|8877.9|8876.6|8875.1|239
1676939700000|2023-02-21 00:35:00|8876.6|8875.1|8875.5|8874|8876.8|8875.5|8875.2|8873.7|292
1676940000000|2023-02-21 00:40:00|8875.4|8873.9|8875.6|8874.1|8876.4|8874.9|8874.7|8873.3|259
1676940300000|2023-02-21 00:45:00|8875.5|8874|8875.3|8873.8|8875.7|8874.2|8874.7|8873.2|173
1676940600000|2023-02-21 00:50:00|8875.2|8873.7|8876.1|8874.6|8876.4|8874.9|8874.7|8873.2|341
1676940900000|2023-02-21 00:55:00|8876.2|8874.7|8876.1|8874.6|8876.3|8874.8|8874.6|8873.1|245
1676941200000|2023-02-21 01:00:00|8876.2|8874.7|8878.2|8876.7|8879.3|8877.8|8876.2|8874.7|318
1676941500000|2023-02-21 01:05:00|8878.3|8876.8|8877.4|8875.9|8878.8|8877.3|8876.9|8875.7|371
1676941800000|2023-02-21 01:10:00|8877.5|8876|8878.2|8876.7|8879.5|8878|8877.3|8875.8|346
1676942100000|2023-02-21 01:15:00|8878.1|8876.6|8877.6|8876.1|8878.2|8876.7|8876.5|8875|245
1676942400000|2023-02-21 01:20:00|8877.7|8876.2|8877.9|8876.4|8878.2|8876.7|8877.1|8875.6|254
1676942700000|2023-02-21 01:25:00|8877.8|8876.3|8877.5|8876|8878.3|8876.8|8876.8|8875.6|274
1676943000000|2023-02-21 01:30:00|8877.7|8876.2|8879.6|8878.1|8881.3|8879.8|8877|8875.6|298
1676943300000|2023-02-21 01:35:00|8879.7|8878.2|8880.1|8878.6|8880.5|8879.1|8878.5|8877.5|214
1676943600000|2023-02-21 01:40:00|8880|8878.5|8879|8877.5|8880.8|8879.3|8878.8|8877.3|235
1676943900000|2023-02-21 01:45:00|8879.1|8877.6|8878.3|8876.8|8879.1|8877.6|8878.2|8876.7|197
1676944200000|2023-02-21 01:50:00|8878.4|8876.9|8878.4|8876.9|8878.9|8877.4|8878.1|8876.6|219
1676944500000|2023-02-21 01:55:00|8878.3|8876.8|8876.7|8875.2|8878.7|8877.2|8876.6|8875.1|207
1676944800000|2023-02-21 02:00:00|8876.6|8875.1|8876.5|8875|8877.4|8876.1|8875.8|8874.3|235
1676945100000|2023-02-21 02:05:00|8876.6|8875.1|8874.9|8873.4|8876.6|8875.1|8874.8|8873.4|219
1676945400000|2023-02-21 02:10:00|8874.8|8873.3|8874.5|8873|8875.1|8873.8|8873.3|8871.8|196
1676945700000|2023-02-21 02:15:00|8874.4|8872.9|8873.1|8871.6|8874.6|8873.1|8873|8871.5|203
1676946000000|2023-02-21 02:20:00|8873|8871.5|8873.1|8871.6|8874.2|8872.7|8872.5|8871|166
1676946300000|2023-02-21 02:25:00|8873|8871.5|8871.8|8870.3|8873.1|8871.6|8871.5|8870.1|176
1676946600000|2023-02-21 02:30:00|8871.9|8870.4|8866.7|8865.2|8873|8871.7|8866.7|8865.2|310
1676946900000|2023-02-21 02:35:00|8866.6|8865.1|8867.4|8865.9|8867.7|8866.3|8866.5|8865|304
1676947200000|2023-02-21 02:40:00|8867.3|8865.8|8867.9|8866.4|8868.5|8867|8867.2|8865.7|222
1676947500000|2023-02-21 02:45:00|8868|8866.5|8869.7|8868.2|8870|8868.5|8867.9|8866.4|175
1676947800000|2023-02-21 02:50:00|8869.8|8868.3|8870.2|8868.7|8870.3|8868.8|8868.5|8867.2|220
1676948100000|2023-02-21 02:55:00|8870.3|8868.8|8870.7|8869.2|8871.3|8869.8|8869.8|8868.3|275
1676948400000|2023-02-21 03:00:00|8871|8869.5|8870.2|8868.7|8871.5|8870|8869.4|8867.9|240
1676948700000|2023-02-21 03:05:00|8870.1|8868.6|8870.8|8869.3|8870.9|8869.4|8870|8868.5|158
1676949000000|2023-02-21 03:10:00|8870.7|8869.2|8871.7|8870.2|8872.1|8870.6|8870.7|8869.2|221
1676949300000|2023-02-21 03:15:00|8871.8|8870.3|8871.4|8869.9|8871.9|8870.7|8871.1|8869.7|115
1676949600000|2023-02-21 03:20:00|8871.2|8869.7|8871.3|8869.8|8871.6|8870.1|8870.1|8869|173
1676949900000|2023-02-21 03:25:00|8871.2|8869.7|8871.8|8870.3|8871.8|8870.3|8870.9|8869.4|132
1676950200000|2023-02-21 03:30:00|8871.9|8870.4|8872.3|8870.8|8872.6|8871.3|8871.4|8870.1|130
1676950500000|2023-02-21 03:35:00|8872.2|8870.7|8872.9|8871.4|8873.2|8871.7|8871.9|8870.7|151
1676950800000|2023-02-21 03:40:00|8872.8|8871.3|8873.9|8872.4|8874.2|8872.7|8872.8|8871.3|154
1676951100000|2023-02-21 03:45:00|8873.8|8872.3|8873.8|8872.3|8874.5|8873|8873.4|8871.9|171
1676951400000|2023-02-21 03:50:00|8873.9|8872.4|8874.1|8872.6|8874.2|8873|8873.6|8872.2|97
1676951700000|2023-02-21 03:55:00|8873.8|8872.9|8872.4|8870.9|8874.3|8872.9|8872.1|8870.8|148
1676952000000|2023-02-21 04:00:00|8872.5|8871|8872.7|8871.2|8873.2|8871.7|8872.1|8870.8|136
1676952300000|2023-02-21 04:05:00|8872.9|8871.4|8872.4|8870.9|8873.2|8871.7|8872.3|8870.8|120
1676952600000|2023-02-21 04:10:00|8872.5|8871|8871.1|8869.6|8872.5|8871.1|8871|8869.6|154
1676952900000|2023-02-21 04:15:00|8871|8869.5|8871.4|8869.9|8871.7|8870.4|8870.9|8869.4|102
1676953200000|2023-02-21 04:20:00|8871.5|8870|8871|8869.5|8872.4|8870.9|8870.9|8869.4|182
1676953500000|2023-02-21 04:25:00|8871.1|8869.6|8870.9|8869.4|8871.1|8869.6|8870.4|8868.9|125
1676953800000|2023-02-21 04:30:00|8870.8|8869.3|8871.4|8869.9|8871.6|8870.4|8870.8|8869.3|99
1676954100000|2023-02-21 04:35:00|8871.1|8870.2|8871.3|8869.8|8872.3|8871|8870.9|8869.6|110
1676954400000|2023-02-21 04:40:00|8871.2|8869.7|8871.2|8869.7|8871.4|8870.2|8870.8|8869.5|112
1676954700000|2023-02-21 04:45:00|8871.1|8869.6|8871.6|8870.1|8871.7|8870.2|8871|8869.5|156
1676955000000|2023-02-21 04:50:00|8871.5|8870|8871.7|8870.2|8872.4|8870.9|8871|8869.6|163
1676955300000|2023-02-21 04:55:00|8871.6|8870.1|8870.5|8869|8872.2|8870.7|8870.5|8869|204
1676955600000|2023-02-21 05:00:00|8870.6|8869.1|8871.5|8870|8872.9|8871.4|8870.5|8869|286
1676955900000|2023-02-21 05:05:00|8871.4|8870.5|8871.7|8870.2|8871.8|8870.5|8870.8|8869.3|282
1676956200000|2023-02-21 05:10:00|8871.9|8870.4|8872.5|8871|8874|8872.5|8871.4|8869.9|299
1676956500000|2023-02-21 05:15:00|8872.4|8870.9|8872.8|8871.3|8873|8871.6|8871.5|8870.2|240
1676956800000|2023-02-21 05:20:00|8872.9|8871.4|8872.6|8871.1|8873.6|8872.4|8872.2|8871|241
1676957100000|2023-02-21 05:25:00|8872.7|8871.2|8873.2|8871.7|8873.9|8872.4|8872.3|8871.1|227
1676957400000|2023-02-21 05:30:00|8873.3|8871.8|8874.2|8872.7|8874.2|8872.9|8872.5|8871.1|186
1676957700000|2023-02-21 05:35:00|8874|8872.5|8873.8|8872.3|8874.6|8873.1|8873|8871.8|251
1676958000000|2023-02-21 05:40:00|8873.7|8872.2|8873|8872.1|8873.8|8872.3|8872.2|8870.9|195
1676958300000|2023-02-21 05:45:00|8873.1|8872.2|8874.9|8873.4|8875|8873.5|8872.7|8871.5|278
1676958600000|2023-02-21 05:50:00|8875|8873.5|8874.1|8872.6|8875.2|8873.8|8873|8872|286
1676958900000|2023-02-21 05:55:00|8874.2|8872.7|8873.2|8871.7|8875|8873.9|8872.9|8871.6|380
1676959200000|2023-02-21 06:00:00|8873.1|8871.6|8874.8|8873.3|8875.2|8874|8872.8|8871.6|408
1676959500000|2023-02-21 06:05:00|8875|8873.5|8874.6|8873.1|8875.2|8873.8|8873.7|8872.4|232
1676959800000|2023-02-21 06:10:00|8874.7|8873.2|8874.8|8873.3|8875.2|8874|8873.9|8872.9|258
1676960100000|2023-02-21 06:15:00|8874.9|8873.4|8873.6|8872.1|8875|8873.6|8873.1|8871.9|365
1676960400000|2023-02-21 06:20:00|8873.5|8872|8871.9|8870.4|8874.5|8873.2|8871.5|8870.1|348
1676960700000|2023-02-21 06:25:00|8871.8|8870.3|8871.9|8870.4|8872.3|8870.8|8871.1|8869.6|306
1676961000000|2023-02-21 06:30:00|8871.8|8870.3|8871.7|8870.2|8872.2|8870.7|8870.6|8869.1|242
1676961300000|2023-02-21 06:35:00|8871.6|8870.1|8872|8870.5|8873.6|8872.1|8871.5|8870|245
1676961600000|2023-02-21 06:40:00|8872.2|8870.7|8873.5|8872|8874.2|8872.7|8871.8|8870.3|295
1676961900000|2023-02-21 06:45:00|8873.6|8872.1|8873.2|8871.7|8875.2|8873.9|8873.1|8871.6|298
1676962200000|2023-02-21 06:50:00|8873.3|8871.8|8871.1|8869.6|8873.3|8871.8|8871.1|8869.6|218
1676962500000|2023-02-21 06:55:00|8871.2|8869.7|8873.2|8871.7|8874|8872.4|8871.1|8869.6|302
1676962800000|2023-02-21 07:00:00|8873.3|8871.8|8877.8|8876.9|8878.3|8877.2|8873.3|8871.8|377
1676963100000|2023-02-21 07:05:00|8878.1|8876.6|8880.3|8879.4|8880.5|8879.4|8876.2|8875.3|330
1676963400000|2023-02-21 07:10:00|8880.4|8879.5|8882.2|8880.7|8882.2|8880.9|8877.4|8876.2|384
1676963700000|2023-02-21 07:15:00|8882.3|8880.8|8881.7|8880.2|8884|8882.9|8880.9|8879.4|493
1676964000000|2023-02-21 07:20:00|8881.6|8880.1|8883.8|8882.3|8884.7|8883.5|8881|8879.5|505
1676964300000|2023-02-21 07:25:00|8883.7|8882.2|8883.6|8882.1|8887.5|8886.2|8882.9|8881.4|510
1676964600000|2023-02-21 07:30:00|8883.7|8882.2|8883.4|8881.9|8885.5|8884|8881.9|8880.5|387
1676964900000|2023-02-21 07:35:00|8883.3|8881.8|8882|8880.5|8884.8|8883.7|8881.2|8879.9|363
1676965200000|2023-02-21 07:40:00|8881.9|8880.4|8881.4|8880.5|8882.3|8880.9|8880.9|8879.4|263
1676965500000|2023-02-21 07:45:00|8881.3|8880.4|8880.1|8879.2|8883.4|8882.3|8880|8878.7|299
1676965800000|2023-02-21 07:50:00|8880.4|8878.9|8880|8878.5|8880.4|8879.2|8878.7|8877.5|332
1676966100000|2023-02-21 07:55:00|8880.1|8878.6|8880.9|8879.4|8881.2|8880|8878.1|8876.7|444
1676966400000|2023-02-21 08:00:00|8881|8879.5|8883.4|8881.9|8884.2|8883|8880.4|8879|650
1676966700000|2023-02-21 08:05:00|8883.5|8882|8883.1|8881.6|8884.8|8883.7|8881.2|8880.3|595
1676967000000|2023-02-21 08:10:00|8883.2|8881.7|8880.3|8878.8|8883.2|8882.3|8879|8877.5|531
1676967300000|2023-02-21 08:15:00|8880.9|8878.5|8882|8880.5|8886.1|8883.5|8880.2|8878.5|867
1676967600000|2023-02-21 08:20:00|8882.1|8880.6|8883.1|8881.6|8883.5|8882.6|8880.6|8879.6|473
1676967900000|2023-02-21 08:25:00|8883|8881.5|8882.1|8879.2|8883.3|8881.9|8879.5|8878.3|697
1676968200000|2023-02-21 08:30:00|8882|8879|8880.6|8879.7|8882|8880.3|8875.7|8872.4|783
1676968500000|2023-02-21 08:35:00|8880.7|8879.8|8877.6|8876.1|8882.2|8881.1|8876.8|8875.5|626
1676968800000|2023-02-21 08:40:00|8877.5|8876|8878.9|8878|8880.5|8879.3|8877.3|8875.8|529
1676969100000|2023-02-21 08:45:00|8879.3|8877.8|8880.1|8878.6|8881|8880.1|8877.1|8876|567
1676969400000|2023-02-21 08:50:00|8879.9|8879|8880.1|8879.2|8881.7|8880.5|8879.3|8878|607
1676969700000|2023-02-21 08:55:00|8880.5|8879|8880.8|8877.2|8881.5|8880.1|8879.2|8877.2|447
1676970000000|2023-02-21 09:00:00|8880.5|8878.2|8878.9|8878|8880.8|8879.4|8876.9|8875.7|594
1676970300000|2023-02-21 09:05:00|8879|8878.1|8875.6|8874.7|8879.8|8878.7|8874.6|8873.3|479
1676970600000|2023-02-21 09:10:00|8875.5|8874.6|8879.9|8878.4|8880.2|8879.2|8874.8|8873.9|564
1676970900000|2023-02-21 09:15:00|8879.5|8878.6|8881.2|8880.3|8882.3|8881.2|8878.7|8877.8|530
1676971200000|2023-02-21 09:20:00|8881|8880.1|8877.2|8876.3|8883.5|8882.4|8876.9|8875.8|716
1676971500000|2023-02-21 09:25:00|8877.5|8876|8883.4|8878.2|8885|8882|8875.4|8874.5|772
1676971800000|2023-02-21 09:30:00|8882.9|8878.9|8843.7|8842.2|8882.9|8878.9|8837.5|8836|1371
1676972100000|2023-02-21 09:35:00|8843.1|8841.6|8836|8834.5|8843.1|8841.6|8833.1|8831.6|1048
1676972400000|2023-02-21 09:40:00|8835.5|8834|8834.8|8833.3|8839.5|8838.2|8832.6|8831.3|806
1676972700000|2023-02-21 09:45:00|8834.9|8833.4|8825.9|8824.4|8838|8836.8|8822.9|8821.6|932
1676973000000|2023-02-21 09:50:00|8825.8|8824.3|8815.1|8813.6|8827|8825.9|8812.5|8811|994
1676973300000|2023-02-21 09:55:00|8814.8|8813.9|8821.3|8817.1|8821.6|8820.1|8814.6|8813.5|873
1676973600000|2023-02-21 10:00:00|8820.4|8817.2|8824|8823.1|8824.8|8823.6|8817.9|8816.7|851
1676973900000|2023-02-21 10:05:00|8824.1|8823.2|8823.8|8822.3|8827.7|8826.6|8822.7|8821.4|688
1676974200000|2023-02-21 10:10:00|8823.3|8822.4|8812.2|8810.7|8823.3|8822.4|8809.3|8808.1|638
1676974500000|2023-02-21 10:15:00|8812|8811.1|8814.6|8813.1|8819.7|8818.4|8811.8|8810.7|687
1676974800000|2023-02-21 10:20:00|8814.3|8812.8|8812.8|8811.9|8815.9|8814.8|8812|8810.8|425
1676975100000|2023-02-21 10:25:00|8813|8811.5|8817.4|8816.5|8817.4|8816.5|8812.1|8810.9|565
1676975400000|2023-02-21 10:30:00|8817.5|8816.6|8812.2|8810.7|8818.1|8817.1|8810.7|8809.6|651
1676975700000|2023-02-21 10:35:00|8811.8|8810.9|8813|8811.5|8816.3|8815.1|8811.2|8810|623
1676976000000|2023-02-21 10:40:00|8813.1|8811.6|8811.4|8809.9|8815.3|8814.4|8811.1|8809.7|558
1676976300000|2023-02-21 10:45:00|8811.3|8809.8|8812.5|8811|8812.6|8811.6|8807.8|8806.9|689
1676976600000|2023-02-21 10:50:00|8812.6|8811.1|8814.1|8813.2|8814.9|8813.9|8811|8809.8|441
1676976900000|2023-02-21 10:55:00|8814.2|8813.3|8809.8|8808.9|8814.8|8813.6|8808.2|8806.9|542
1676977200000|2023-02-21 11:00:00|8810.2|8808.7|8809.9|8809|8812.4|8811.5|8808.7|8807.8|520
1676977500000|2023-02-21 11:05:00|8810|8809.1|8810.4|8809.5|8811.8|8810.9|8809.7|8808.8|385
1676977800000|2023-02-21 11:10:00|8810.3|8809.4|8807.6|8806.7|8810.7|8809.7|8806.3|8805.1|459
1676978100000|2023-02-21 11:15:00|8808|8806.5|8807|8805.5|8808.6|8807.5|8804.9|8803.8|441
1676978400000|2023-02-21 11:20:00|8807.1|8805.6|8805.5|8804.6|8810.3|8809.3|8805.5|8804.6|368
1676978700000|2023-02-21 11:25:00|8805.3|8804.4|8805|8803.5|8808.1|8807|8804.5|8803.1|420
1676979000000|2023-02-21 11:30:00|8804.9|8803.4|8806.3|8805.4|8806.8|8805.6|8801.8|8800.9|453
1676979300000|2023-02-21 11:35:00|8806|8805.1|8802.3|8801.4|8806.8|8805.6|8801.8|8800.7|590
1676979600000|2023-02-21 11:40:00|8802.2|8801.3|8804.8|8803.3|8805|8804.1|8801.8|8800.8|388
1676979900000|2023-02-21 11:45:00|8804.9|8803.4|8796.8|8795.3|8805.2|8803.9|8796.2|8795.1|437
1676980200000|2023-02-21 11:50:00|8796.9|8795.4|8799.8|8798.9|8799.8|8798.9|8794|8793.1|372
1676980500000|2023-02-21 11:55:00|8799.7|8798.8|8801.2|8800.3|8802|8800.9|8798.9|8797.8|513
1676980800000|2023-02-21 12:00:00|8801.1|8800.2|8804.5|8803.6|8804.7|8803.6|8798.4|8797.5|570
1676981100000|2023-02-21 12:05:00|8804.6|8803.7|8804.7|8803.8|8805.2|8804.3|8802.2|8801.3|504
1676981400000|2023-02-21 12:10:00|8804.6|8803.7|8802.9|8801.4|8804.6|8803.7|8801.3|8800.4|372
1676981700000|2023-02-21 12:15:00|8802.6|8801.1|8799.7|8798.8|8803.4|8802.5|8798.2|8796.9|380
1676982000000|2023-02-21 12:20:00|8799.8|8798.9|8801.3|8800.4|8801.5|8800.6|8799|8798|284
1676982300000|2023-02-21 12:25:00|8801.2|8800.3|8804.2|8803.3|8804.5|8803.6|8800.7|8799.8|293
1676982600000|2023-02-21 12:30:00|8804.3|8803.4|8804.7|8803.8|8805.4|8804.5|8802.3|8801.2|442
1676982900000|2023-02-21 12:35:00|8804.8|8803.9|8804.9|8804|8805.7|8804.7|8803.6|8802.4|315
1676983200000|2023-02-21 12:40:00|8805|8804.1|8803.9|8803|8807.3|8806.4|8803|8802.1|362
1676983500000|2023-02-21 12:45:00|8803.8|8802.9|8804.9|8804|8805.6|8804.7|8802.7|8801.6|361
1676983800000|2023-02-21 12:50:00|8805.2|8804.3|8808.4|8806.9|8808.5|8807.3|8805|8804.1|417
1676984100000|2023-02-21 12:55:00|8808.3|8806.8|8803.9|8803|8808.4|8807.1|8803.2|8802.3|540
1676984400000|2023-02-21 13:00:00|8803.8|8802.9|8802.8|8801.9|8806|8805.1|8802.5|8801.6|535
1676984700000|2023-02-21 13:05:00|8802.6|8801.7|8797.8|8796.9|8802.7|8801.8|8797.8|8796.9|485
1676985000000|2023-02-21 13:10:00|8797.9|8797|8793|8792.1|8799|8798|8792.1|8791.1|530
1676985300000|2023-02-21 13:15:00|8792.9|8792|8799.1|8798.2|8799.4|8798.4|8792.9|8792|536
1676985600000|2023-02-21 13:20:00|8799|8798.1|8801.7|8800.8|8803.7|8802.4|8797.8|8796.7|670
1676985900000|2023-02-21 13:25:00|8801.6|8800.7|8802.7|8801.2|8804.6|8803.4|8799.5|8798.5|506
1676986200000|2023-02-21 13:30:00|8802.2|8801.3|8801.7|8800.8|8804.7|8803.7|8800.4|8799.3|660
1676986500000|2023-02-21 13:35:00|8801.8|8800.9|8802.1|8801.2|8802.6|8801.5|8798.9|8797.8|696
1676986800000|2023-02-21 13:40:00|8802|8801.1|8802.3|8801.4|8803.5|8802.4|8801|8799.8|565
1676987100000|2023-02-21 13:45:00|8802.2|8801.3|8805.3|8803.8|8807|8805.8|8801.9|8800.8|628
1676987400000|2023-02-21 13:50:00|8805.2|8803.7|8807.1|8806.2|8808.2|8806.9|8804.5|8803.6|569
1676987700000|2023-02-21 13:55:00|8807.2|8806.3|8805|8803.5|8808|8806.9|8802.8|8801.6|518
1676988000000|2023-02-21 14:00:00|8804.7|8803.8|8810.1|8809.2|8810.1|8809.2|8804|8802.7|605
1676988300000|2023-02-21 14:05:00|8810|8809.1|8812.2|8811.3|8812.6|8811.4|8809.4|8808.2|401
1676988600000|2023-02-21 14:10:00|8812.3|8811.4|8816.4|8815.5|8817.4|8816.5|8812.2|8811.1|591
1676988900000|2023-02-21 14:15:00|8816.6|8815.7|8815.3|8814.4|8817.5|8816.6|8813|8812|464
1676989200000|2023-02-21 14:20:00|8815.4|8814.5|8817.2|8816.3|8818.7|8817.8|8815.3|8814.2|443
1676989500000|2023-02-21 14:25:00|8817.1|8816.2|8815|8814.1|8817.4|8816.5|8812.3|8811.3|589
1676989800000|2023-02-21 14:30:00|8814.9|8814|8817.7|8816.8|8819.4|8818.4|8814|8813.1|581
1676990100000|2023-02-21 14:35:00|8817.6|8816.7|8820.1|8818.6|8820.4|8819.2|8814.9|8813.8|620
1676990400000|2023-02-21 14:40:00|8819.7|8818.8|8824.4|8818.9|8825|8823.1|8818.5|8817.3|813
1676990700000|2023-02-21 14:45:00|8825.5|8818|8814.5|8813.6|8833.1|8824.7|8813|8811.8|1462
1676991000000|2023-02-21 14:50:00|8814.6|8813.7|8818.2|8817.3|8820.6|8819.3|8814.3|8813.2|882
1676991300000|2023-02-21 14:55:00|8818.1|8817.2|8820.1|8818.6|8820.6|8819.1|8816.3|8815.4|655
1676991600000|2023-02-21 15:00:00|8820.8|8818.4|8812.8|8811.3|8821.4|8819.9|8811.4|8810.1|975
1676991900000|2023-02-21 15:05:00|8812.7|8811.2|8815.4|8813.9|8815.5|8814.5|8810|8808.7|889
1676992200000|2023-02-21 15:10:00|8815.5|8814|8822.5|8821|8824.2|8822.8|8815|8814|927
1676992500000|2023-02-21 15:15:00|8822.6|8821.1|8827.5|8826|8828.2|8827.3|8820.4|8819.5|849
1676992800000|2023-02-21 15:20:00|8827.6|8826.1|8828.3|8827.4|8829.8|8828.9|8826.4|8825.5|633
1676993100000|2023-02-21 15:25:00|8828.4|8827.5|8820|8819.1|8829.7|8828.5|8820|8819|712
1676993400000|2023-02-21 15:30:00|8820.6|8819.2|8815.2|8814.3|8822.8|8821.9|8815.2|8814|877
1676993700000|2023-02-21 15:35:00|8815.5|8814|8816|8815.1|8818.2|8816.9|8815.3|8814|661
1676994000000|2023-02-21 15:40:00|8815.8|8814.9|8814.6|8813.7|8816.2|8814.9|8810.6|8809.6|938
1676994300000|2023-02-21 15:45:00|8815|8813.5|8804.9|8804|8815.3|8814|8804.9|8804|909
1676994600000|2023-02-21 15:50:00|8804.8|8803.9|8801.7|8800.8|8805.8|8804.6|8800.7|8799.4|694
1676994900000|2023-02-21 15:55:00|8801.6|8800.7|8800.9|8800|8805|8804.1|8797.9|8797|852
1676995200000|2023-02-21 16:00:00|8801.1|8800.2|8805.1|8803.6|8806|8804.9|8799|8798.1|891
1676995500000|2023-02-21 16:05:00|8804.9|8804|8807.5|8806|8807.8|8806.4|8800.6|8799.3|643
1676995800000|2023-02-21 16:10:00|8807.6|8806.1|8803.6|8802.7|8808.2|8807|8803.6|8802.7|505
1676996100000|2023-02-21 16:15:00|8803.7|8802.8|8803.8|8802.9|8804.6|8803.5|8801.3|8800.4|582
1676996400000|2023-02-21 16:20:00|8803.7|8802.8|8802.8|8801.9|8804.2|8803.3|8800.6|8799.6|509
1676996700000|2023-02-21 16:25:00|8802.7|8801.8|8806.4|8805.5|8806.4|8805.5|8802.2|8801.3|443
1676997000000|2023-02-21 16:30:00|8806.5|8805.6|8802.8|8801.9|8806.9|8805.9|8802.2|8801.2|703
1676997300000|2023-02-21 16:35:00|8802.9|8802|8803.8|8802.9|8806|8805.1|8802.4|8801.5|536
1676997600000|2023-02-21 16:40:00|8803.9|8803|8803.2|8802.3|8805.6|8804.4|8802.6|8801.7|473
1676997900000|2023-02-21 16:45:00|8803.3|8802.4|8800.5|8799.6|8803.4|8802.5|8798.5|8797.6|531
1676998200000|2023-02-21 16:50:00|8800.6|8799.7|8798.7|8797.8|8802.9|8801.7|8798.7|8797.8|505
1676998500000|2023-02-21 16:55:00|8798.8|8797.9|8800|8799.1|8800.1|8799.2|8796.4|8795.2|577
1676998800000|2023-02-21 17:00:00|8800.2|8799.3|8802|8801.1|8802.2|8801.1|8798|8797.1|483
1676999100000|2023-02-21 17:05:00|8801.9|8801|8802.6|8801.7|8803|8802.1|8799.9|8798.9|418
1676999400000|2023-02-21 17:10:00|8802.5|8801.6|8805.2|8804.3|8805.8|8804.7|8802.5|8801.6|374
1676999700000|2023-02-21 17:15:00|8805.3|8804.4|8806|8805.1|8806.9|8806|8805|8804.1|298
1677000000000|2023-02-21 17:20:00|8806.1|8805.2|8806.4|8805.5|8808.2|8807.3|8806|8805.1|360
1677000300000|2023-02-21 17:25:00|8806.5|8805.6|8801.8|8800.3|8806.6|8805.7|8800.1|8799.2|399
1677000600000|2023-02-21 17:30:00|8801.7|8800.2|8797.3|8796.4|8801.8|8800.9|8797.3|8796.2|442
1677000900000|2023-02-21 17:35:00|8797.4|8796.5|8796.7|8795.2|8799|8797.8|8796.1|8795|417
1677001200000|2023-02-21 17:40:00|8796.4|8795.5|8797|8796.1|8797.3|8796.2|8795.2|8794.3|281
1677001500000|2023-02-21 17:45:00|8796.9|8796|8796|8795.1|8797.9|8797|8795.2|8794.3|286
1677001800000|2023-02-21 17:50:00|8795.9|8795|8794.8|8793.9|8796.6|8795.7|8794|8793.1|247
1677002100000|2023-02-21 17:55:00|8794.7|8793.8|8791.3|8789.8|8796|8795.1|8790.7|8789.7|307
1677002400000|2023-02-21 18:00:00|8790.7|8789.9|8792.9|8791.4|8794.5|8793.4|8790.7|8789.6|411
1677002700000|2023-02-21 18:05:00|8793|8791.5|8793.4|8792.5|8794.3|8793.2|8792|8791.1|345
1677003000000|2023-02-21 18:10:00|8793.3|8792.4|8793.3|8792.4|8794.1|8793.2|8792.1|8790.9|301
1677003300000|2023-02-21 18:15:00|8793.2|8792.3|8792.3|8791.4|8793.9|8793|8791.7|8790.8|306
1677003600000|2023-02-21 18:20:00|8792.4|8791.5|8792|8791.1|8793.2|8792.2|8791|8789.9|336
1677003900000|2023-02-21 18:25:00|8791.9|8791|8793.2|8792.3|8793.6|8792.7|8791.9|8790.6|222
1677004200000|2023-02-21 18:30:00|8793.1|8792.2|8792.9|8791.4|8794.5|8793.3|8792.1|8791|207
1677004500000|2023-02-21 18:35:00|8793|8791.5|8792.4|8791.5|8793.3|8792.3|8792|8790.8|223
1677004800000|2023-02-21 18:40:00|8792.5|8791.6|8791.5|8790|8793.1|8792.2|8791.2|8790|271
1677005100000|2023-02-21 18:45:00|8791.6|8790.1|8792.4|8791.5|8792.7|8791.8|8790.9|8790|247
1677005400000|2023-02-21 18:50:00|8792.3|8791.4|8792.1|8791.2|8794.5|8793.3|8791.8|8790.9|303
1677005700000|2023-02-21 18:55:00|8792|8791.1|8790.7|8789.8|8792.8|8791.9|8790.6|8789.7|202
1677006000000|2023-02-21 19:00:00|8790.8|8789.9|8793.6|8792.7|8794.7|8793.6|8790.8|8789.9|344
1677006300000|2023-02-21 19:05:00|8793.7|8792.8|8793.2|8792.3|8794.1|8793|8792.2|8791.1|297
1677006600000|2023-02-21 19:10:00|8793.3|8792.4|8794.3|8792.8|8794.3|8793.1|8792.5|8791.4|287
1677006900000|2023-02-21 19:15:00|8794.4|8792.9|8795.4|8794.5|8795.8|8794.6|8793.7|8792.7|249
1677007200000|2023-02-21 19:20:00|8795.5|8794.6|8795.9|8795|8796.4|8795.4|8794.3|8793.1|310
1677007500000|2023-02-21 19:25:00|8795.8|8794.9|8796.5|8795.6|8796.8|8795.7|8794.7|8793.8|268
1677007800000|2023-02-21 19:30:00|8796.4|8795.5|8793.7|8792.8|8797.5|8796.5|8793.3|8792.4|300
1677008100000|2023-02-21 19:35:00|8793.8|8792.9|8793.8|8792.3|8794.6|8793.6|8792.1|8791.2|264
1677008400000|2023-02-21 19:40:00|8793.9|8792.4|8792.4|8791.5|8794.2|8793.1|8791.6|8790.6|271
1677008700000|2023-02-21 19:45:00|8792.5|8791.6|8792.9|8792|8793.9|8792.9|8792.4|8791.3|278
1677009000000|2023-02-21 19:50:00|8792.8|8791.9|8794.6|8793.7|8795|8794.1|8792.3|8791.4|255
1677009300000|2023-02-21 19:55:00|8794.5|8793.6|8795|8794.1|8796|8795.1|8793.5|8792.5|266
1677009600000|2023-02-21 20:00:00|8794.9|8794|8796.5|8795|8796.7|8795.5|8794|8793.1|281
1677009900000|2023-02-21 20:05:00|8796.4|8794.9|8797.6|8796.1|8797.7|8796.6|8795.7|8794.4|296
1677010200000|2023-02-21 20:10:00|8797.7|8796.2|8797|8796.1|8797.9|8796.7|8796.7|8795.8|281
1677010500000|2023-02-21 20:15:00|8797.1|8796.2|8798.3|8797.4|8798.9|8798|8796.9|8796|264
1677010800000|2023-02-21 20:20:00|8798.2|8797.3|8797.6|8796.1|8798.6|8797.7|8797.2|8796.1|389
1677011100000|2023-02-21 20:25:00|8797.5|8796|8799.2|8798.3|8799.7|8798.8|8797.5|8796|258
1677011400000|2023-02-21 20:30:00|8799.1|8798.2|8799.1|8798.2|8799.8|8798.5|8797.4|8796.5|274
1677011700000|2023-02-21 20:35:00|8799.2|8798.3|8799|8798.1|8799.7|8798.6|8798.7|8797.8|251
1677012000000|2023-02-21 20:40:00|8798.9|8798|8797.7|8796.8|8799.4|8798.5|8797.6|8796.4|261
1677012300000|2023-02-21 20:45:00|8797.8|8796.9|8799.3|8798.4|8799.3|8798.4|8797.7|8796.5|221
1677012600000|2023-02-21 20:50:00|8799.2|8798.3|8798.4|8797.5|8799.6|8798.6|8797.2|8796.2|353
1677012900000|2023-02-21 20:55:00|8798.5|8797.6|8794.6|8793.7|8798.5|8797.6|8794.3|8793.2|303
1677013200000|2023-02-21 21:00:00|8794.7|8793.8|8795.4|8794.5|8795.8|8794.8|8794.6|8793.7|164
1677013500000|2023-02-21 21:05:00|8795.3|8794.4|8794.6|8793.7|8795.4|8794.5|8794.2|8793.1|97
1677013800000|2023-02-21 21:10:00|8794.7|8793.8|8793.4|8792.5|8795|8794|8793.1|8792.2|118
1677014100000|2023-02-21 21:15:00|8793.5|8792.6|8792.4|8791.5|8794.3|8793.4|8792.2|8791|153
1677014400000|2023-02-21 21:20:00|8792.5|8791.6|8791.2|8790.3|8792.5|8791.6|8790.9|8790|113
1677014700000|2023-02-21 21:25:00|8791.1|8790.2|8791.4|8790.5|8791.8|8790.6|8790.9|8789.7|114
1677015000000|2023-02-21 21:30:00|8791.3|8790.4|8790.7|8789.8|8791.7|8790.5|8790.6|8789.6|101
1677015300000|2023-02-21 21:35:00|8790.8|8789.9|8791.1|8790.2|8791.6|8790.6|8790.8|8789.9|68
1677015600000|2023-02-21 21:40:00|8791.2|8790.3|8791.8|8790.9|8791.8|8790.9|8790.9|8789.8|106
1677015900000|2023-02-21 21:45:00|8792|8790.5|8791|8790.1|8792.4|8791.2|8790.7|8789.4|90
1677016200000|2023-02-21 21:50:00|8791.2|8789.7|8791.2|8789.7|8791.9|8790.3|8790.8|8789.2|114
1677016500000|2023-02-21 21:55:00|8790.9|8789.4|8796.9|8788.8|8796.9|8790.2|8790.6|8785.1|433
1677016800000|2023-02-21 22:00:00|8797|8789.6|8800.1|8789.1|8800.3|8789.6|8796.3|8786.2|99
1677017100000|2023-02-21 22:05:00|8800.6|8789.6|8800.8|8791.6|8801.9|8792.8|8798.7|8787.7|158
1677017400000|2023-02-21 22:10:00|8800.5|8792.1|8799.8|8790|8801.4|8792.1|8799.4|8788.4|701
1677017700000|2023-02-21 22:15:00|8799.7|8789.9|8796.3|8787.9|8799.9|8790.5|8795.5|8786.3|325
1677018000000|2023-02-21 22:20:00|8796.4|8787.6|8795.1|8784.1|8796.5|8788.6|8794.6|8783.8|721
1677018300000|2023-02-21 22:25:00|8795|8784|8794.5|8786.5|8796.2|8787.2|8793.5|8783.6|1392
1677018600000|2023-02-21 22:30:00|8794.3|8786.3|8795.1|8784.9|8795.7|8787.5|8792.7|8782.9|1588
1677018900000|2023-02-21 22:35:00|8794.8|8785.6|8794.8|8788.8|8796.5|8788.9|8793.2|8784.3|1847
1677019200000|2023-02-21 22:40:00|8794.4|8788.7|8795.7|8790.4|8799.7|8792.8|8792.8|8786.9|1511
1677019500000|2023-02-21 22:45:00|8795.3|8790.2|8794.3|8789.6|8796.8|8790.9|8792.5|8788|961
1677019800000|2023-02-21 22:50:00|8794.4|8789.5|8796.3|8791.1|8797.3|8792.1|8793.8|8789.1|863
1677020100000|2023-02-21 22:55:00|8796.1|8791.3|8799.7|8789.2|8799.9|8791.5|8795.7|8788|1342
1677020400000|2023-02-21 23:00:00|8799.8|8789.1|8794|8790.7|8799.8|8791.6|8791.5|8786.3|391
1677020700000|2023-02-21 23:05:00|8794.5|8790.5|8792.8|8789.7|8795.2|8791.4|8792.4|8788.4|162
1677021000000|2023-02-21 23:10:00|8794|8789.3|8792.5|8789.9|8794.5|8791.1|8791.9|8788.5|249
1677021300000|2023-02-21 23:15:00|8792.4|8790|8793.8|8791.3|8794|8792|8791.7|8789.9|260
1677021600000|2023-02-21 23:20:00|8793.9|8791.2|8792|8790.5|8794.9|8792.8|8791.9|8790.3|407
1677021900000|2023-02-21 23:25:00|8792.1|8790.6|8792.9|8790.6|8793.2|8791.2|8791.6|8789.9|225
1677022200000|2023-02-21 23:30:00|8793|8790.7|8793.9|8792.4|8794.4|8792.6|8792.9|8790.5|326
1677022500000|2023-02-21 23:35:00|8794.2|8792|8792|8790.5|8794.2|8792.3|8791.9|8790.1|177
1677022800000|2023-02-21 23:40:00|8792.1|8790.6|8794|8792.5|8795|8793.5|8792|8790.5|211
1677023100000|2023-02-21 23:45:00|8793.9|8792.4|8794|8792.5|8794.2|8792.7|8793.7|8792.2|179
1677023400000|2023-02-21 23:50:00|8793.9|8792.4|8798.2|8796.7|8798.2|8796.7|8793.8|8792.3|275
1677023700000|2023-02-21 23:55:00|8798.1|8796.6|8797|8795.5|8798.3|8796.8|8796.6|8795.1|172
1677024000000|2023-02-22 00:00:00|8796.9|8795.4|8797.5|8796|8798.9|8797.7|8796|8794.5|325
1677024300000|2023-02-22 00:05:00|8797.6|8796.1|8795.4|8793.9|8797.6|8796.1|8794.7|8793.2|282
1677024600000|2023-02-22 00:10:00|8795.3|8793.8|8794.9|8793.4|8796.1|8794.6|8794.5|8793|203
1677024900000|2023-02-22 00:15:00|8795|8793.5|8794.3|8792.8|8795.3|8794.1|8794.2|8792.7|152
1677025200000|2023-02-22 00:20:00|8794.2|8792.7|8793.9|8792.4|8795|8793.5|8793.5|8792|174
1677025500000|2023-02-22 00:25:00|8793.8|8792.3|8794.2|8792.7|8794.4|8792.9|8793.3|8791.8|198
1677025800000|2023-02-22 00:30:00|8794.3|8792.8|8794.5|8793|8795.7|8794.5|8794.1|8792.6|572
1677026100000|2023-02-22 00:35:00|8794.4|8792.9|8794.8|8793.9|8795.1|8793.9|8793.9|8792.4|297
1677026400000|2023-02-22 00:40:00|8794.9|8794|8793.7|8792.2|8795.4|8794.2|8793.6|8792.2|274
1677026700000|2023-02-22 00:45:00|8793.8|8792.3|8791.2|8789.7|8793.9|8792.4|8790.5|8789.3|260
1677027000000|2023-02-22 00:50:00|8791.3|8789.8|8787.9|8787|8791.5|8790.2|8787.1|8785.6|397
1677027300000|2023-02-22 00:55:00|8786.7|8786.4|8788.2|8786.7|8790.3|8788.8|8786.2|8784.4|334
1677027600000|2023-02-22 01:00:00|8788.3|8786.8|8786.4|8784.9|8788.5|8787.2|8786.2|8784.7|406
1677027900000|2023-02-22 01:05:00|8786.5|8785|8786.4|8784.9|8787|8785.8|8785.7|8784.4|292
1677028200000|2023-02-22 01:10:00|8786.5|8785|8787.1|8785.6|8787.2|8785.7|8785.9|8784.6|235
1677028500000|2023-02-22 01:15:00|8787|8785.5|8789.8|8788.3|8789.8|8788.3|8786.9|8785.5|216
1677028800000|2023-02-22 01:20:00|8789.7|8788.2|8788.4|8786.9|8789.9|8788.4|8788|8786.8|204
1677029100000|2023-02-22 01:25:00|8788.5|8787|8788.9|8787.4|8789.6|8788.1|8788.2|8786.7|236
1677029400000|2023-02-22 01:30:00|8789|8787.5|8788.7|8787.2|8789.1|8787.6|8787.4|8785.9|255
1677029700000|2023-02-22 01:35:00|8788.9|8787.4|8789.6|8788.1|8789.6|8788.1|8788.3|8786.8|237
1677030000000|2023-02-22 01:40:00|8789.5|8788|8790.9|8789.4|8791.6|8790.1|8789.4|8787.9|292
1677030300000|2023-02-22 01:45:00|8790.7|8789.2|8791.5|8790|8791.8|8790.6|8789.7|8788.2|346
1677030600000|2023-02-22 01:50:00|8791.6|8790.1|8793.9|8792.4|8794.3|8792.8|8790.9|8789.5|443
1677030900000|2023-02-22 01:55:00|8793.8|8792.3|8793.5|8792|8794.2|8792.7|8792.7|8791.2|238
1677031200000|2023-02-22 02:00:00|8793.4|8791.9|8793.5|8792|8794.5|8793|8792.8|8791.3|331
1677031500000|2023-02-22 02:05:00|8793.4|8791.9|8793.1|8791.6|8793.8|8792.3|8792.5|8791|421
1677031800000|2023-02-22 02:10:00|8793|8791.5|8793.7|8792.2|8794.5|8793|8792.6|8791.1|412
1677032100000|2023-02-22 02:15:00|8793.8|8792.3|8794.9|8793.4|8795.5|8794.3|8793.4|8791.9|465
1677032400000|2023-02-22 02:20:00|8794.8|8793.3|8795.2|8794.3|8795.7|8794.3|8794.4|8792.9|303
1677032700000|2023-02-22 02:25:00|8795.5|8794|8795.1|8793.6|8795.5|8794.3|8794.4|8792.9|235
1677033000000|2023-02-22 02:30:00|8795|8793.5|8793.4|8792.5|8795.1|8793.7|8793.3|8792.1|158
1677033300000|2023-02-22 02:35:00|8793.3|8792.4|8793.8|8792.3|8794.4|8793|8793.3|8792|178
1677033600000|2023-02-22 02:40:00|8793.7|8792.2|8793.1|8791.6|8794.4|8792.9|8793|8791.5|229
1677033900000|2023-02-22 02:45:00|8793.2|8791.7|8793.4|8791.9|8793.9|8792.7|8792.1|8790.6|236
1677034200000|2023-02-22 02:50:00|8793.3|8791.8|8793.9|8792.4|8794.1|8792.7|8792.9|8791.4|207
1677034500000|2023-02-22 02:55:00|8793.8|8792.3|8793.5|8792|8795.2|8793.7|8793.5|8792|316
1677034800000|2023-02-22 03:00:00|8793.4|8791.9|8793.8|8792.3|8794.9|8793.4|8792.8|8791.3|273
1677035100000|2023-02-22 03:05:00|8793.7|8792.2|8794.1|8792.6|8794.5|8793|8793.5|8792|196
1677035400000|2023-02-22 03:10:00|8794|8792.5|8794.9|8793.4|8795|8793.5|8793.6|8792.1|156
1677035700000|2023-02-22 03:15:00|8794.8|8793.3|8795|8793.5|8795.4|8794.2|8794.7|8793.3|144
1677036000000|2023-02-22 03:20:00|8794.9|8793.4|8795.2|8794.3|8795.5|8794.5|8794.5|8793.3|132
1677036300000|2023-02-22 03:25:00|8795.1|8794.2|8794.7|8793.2|8795.6|8794.4|8794.5|8793|149
1677036600000|2023-02-22 03:30:00|8794.6|8793.1|8795.2|8794.3|8795.6|8794.3|8794.5|8793|121
1677036900000|2023-02-22 03:35:00|8795.1|8794.2|8795.7|8794.2|8796.3|8794.8|8795.1|8793.8|108
1677037200000|2023-02-22 03:40:00|8795.8|8794.3|8796.2|8794.7|8796.7|8795.5|8795.7|8794.2|148
1677037500000|2023-02-22 03:45:00|8796|8794.5|8795.9|8794.4|8796.5|8795|8795.2|8793.7|157
1677037800000|2023-02-22 03:50:00|8795.8|8794.3|8796|8794.5|8796.3|8794.8|8795.6|8794.3|105
1677038100000|2023-02-22 03:55:00|8796.1|8794.6|8795.8|8794.3|8796.3|8794.9|8795.6|8794.1|128
1677038400000|2023-02-22 04:00:00|8795.7|8794.2|8797.3|8795.8|8797.8|8796.3|8795.6|8794.1|147
1677038700000|2023-02-22 04:05:00|8797.4|8795.9|8797.7|8796.2|8798|8796.5|8797|8795.5|153
1677039000000|2023-02-22 04:10:00|8797.6|8796.1|8798.5|8797|8798.7|8797.2|8797.5|8796|161
1677039300000|2023-02-22 04:15:00|8798.6|8797.1|8798.9|8797.4|8799.2|8797.7|8798|8796.6|221
1677039600000|2023-02-22 04:20:00|8798.8|8797.3|8798.9|8797.4|8799.5|8798.5|8798.5|8797.2|169
1677039900000|2023-02-22 04:25:00|8798.5|8797.6|8799.6|8798.1|8799.7|8798.5|8798.5|8797.5|164
1677040200000|2023-02-22 04:30:00|8799.3|8797.8|8801|8799.5|8801.2|8799.8|8799.2|8797.8|178
1677040500000|2023-02-22 04:35:00|8801.1|8799.6|8801.3|8800.4|8801.7|8800.5|8800.8|8799.5|160
1677040800000|2023-02-22 04:40:00|8801.4|8800.5|8802.8|8801.3|8803.1|8801.7|8801.1|8799.9|244
1677041100000|2023-02-22 04:45:00|8802.7|8801.2|8802.7|8801.8|8803|8801.8|8801.8|8800.3|193
1677041400000|2023-02-22 04:50:00|8802.6|8801.7|8803.1|8801.6|8803.6|8802.1|8802.3|8801.1|201
1677041700000|2023-02-22 04:55:00|8803.2|8801.7|8803.8|8802.3|8804.2|8802.7|8802.4|8801|240
1677042000000|2023-02-22 05:00:00|8803.7|8802.2|8805|8803.5|8805.2|8803.7|8803.4|8801.9|185
1677042300000|2023-02-22 05:05:00|8804.9|8803.4|8804.8|8803.3|8804.9|8803.5|8802.7|8801.4|284
1677042600000|2023-02-22 05:10:00|8804.9|8803.4|8806.2|8804.7|8806.5|8805.2|8804.6|8803.1|178
1677042900000|2023-02-22 05:15:00|8806.3|8804.8|8805|8803.5|8807|8805.5|8804.8|8803.3|170
1677043200000|2023-02-22 05:20:00|8804.9|8803.4|8805.5|8804|8805.9|8804.4|8804.7|8803.2|174
1677043500000|2023-02-22 05:25:00|8805.6|8804.1|8803.5|8802|8805.6|8804.1|8803.5|8802|153
1677043800000|2023-02-22 05:30:00|8803.6|8802.1|8803.3|8801.8|8804|8802.5|8803.1|8801.6|168
1677044100000|2023-02-22 05:35:00|8803.4|8801.9|8805|8803.5|8805|8803.5|8803.3|8801.8|154
1677044400000|2023-02-22 05:40:00|8804.9|8803.4|8804.5|8803|8805.3|8803.8|8804.2|8802.7|159
1677044700000|2023-02-22 05:45:00|8804.4|8802.9|8805.1|8803.6|8805.3|8803.8|8804.3|8802.8|127
1677045000000|2023-02-22 05:50:00|8805.2|8803.7|8805.3|8803.8|8805.4|8803.9|8804.7|8803.2|111
1677045300000|2023-02-22 05:55:00|8805.4|8803.9|8803.9|8802.4|8805.9|8804.5|8803.8|8802.4|160
1677045600000|2023-02-22 06:00:00|8803.8|8802.3|8805.3|8803.8|8805.3|8804|8803.7|8802.2|144
1677045900000|2023-02-22 06:05:00|8805.2|8803.7|8805.6|8804.1|8805.9|8804.4|8803.9|8802.6|194
1677046200000|2023-02-22 06:10:00|8805.7|8804.2|8805.7|8804.2|8805.8|8804.5|8804.7|8803.2|207
1677046500000|2023-02-22 06:15:00|8805.6|8804.1|8805.8|8804.3|8805.9|8804.4|8804.6|8803.1|163
1677046800000|2023-02-22 06:20:00|8805.7|8804.2|8805.1|8803.6|8805.8|8804.3|8804.5|8803.1|146
1677047100000|2023-02-22 06:25:00|8805.2|8803.7|8805.6|8804.1|8805.8|8804.3|8804.7|8803.5|120
1677047400000|2023-02-22 06:30:00|8805.7|8804.2|8803.6|8802.1|8805.9|8804.4|8803.3|8801.8|187
1677047700000|2023-02-22 06:35:00|8803.5|8802|8801.9|8800.4|8803.6|8802.1|8801.9|8800.4|134
1677048000000|2023-02-22 06:40:00|8802|8800.5|8801.1|8799.6|8802.1|8800.7|8800.8|8799.5|166
1677048300000|2023-02-22 06:45:00|8801.2|8799.7|8802|8800.5|8802.8|8801.6|8800.6|8799.3|225
1677048600000|2023-02-22 06:50:00|8802.2|8800.7|8800.9|8799.4|8802.6|8801.1|8800.7|8799.2|219
1677048900000|2023-02-22 06:55:00|8801|8799.5|8800.8|8799.3|8802.7|8801.5|8800.8|8799|249
1677049200000|2023-02-22 07:00:00|8800.7|8799.2|8798.7|8797.2|8801.7|8800|8798.5|8797|367
1677049500000|2023-02-22 07:05:00|8798.6|8797.1|8801|8799.5|8802.4|8800.9|8798.2|8796.9|436
1677049800000|2023-02-22 07:10:00|8801.2|8799.7|8798.3|8796.8|8803|8801.7|8797.5|8796.4|399
1677050100000|2023-02-22 07:15:00|8798.4|8796.9|8800.7|8799.2|8801.7|8800.5|8797.1|8795.6|400
1677050400000|2023-02-22 07:20:00|8800.8|8799.3|8801.5|8800.6|8802.4|8801.2|8800.3|8798.8|351
1677050700000|2023-02-22 07:25:00|8801.8|8800.3|8799.6|8798.1|8803.8|8802.6|8798.9|8797.4|465
1677051000000|2023-02-22 07:30:00|8799.5|8798|8798.1|8796.6|8801.2|8800.1|8797.7|8796.5|363
1677051300000|2023-02-22 07:35:00|8798|8796.5|8794.4|8793.5|8798.6|8797.5|8793.1|8792.2|512
1677051600000|2023-02-22 07:40:00|8794.3|8793.4|8792.7|8791.2|8795.4|8794.1|8789|8787.8|516
1677051900000|2023-02-22 07:45:00|8792.8|8791.3|8793.3|8792.4|8793.7|8792.6|8790|8789.1|409
1677052200000|2023-02-22 07:50:00|8793.4|8792.5|8791.9|8790.4|8793.6|8792.7|8790.4|8789.5|441
1677052500000|2023-02-22 07:55:00|8792|8790.5|8794.5|8793.6|8795|8793.9|8791.4|8790.1|464
1677052800000|2023-02-22 08:00:00|8794.4|8793.5|8798.7|8797.8|8799.2|8797.9|8792.1|8791.2|796
1677053100000|2023-02-22 08:05:00|8798.6|8797.7|8798.7|8797.8|8799.4|8798.4|8793.1|8791.9|749
1677053400000|2023-02-22 08:10:00|8798.6|8797.7|8801.7|8800.2|8801.8|8800.6|8798.4|8797.5|450
1677053700000|2023-02-22 08:15:00|8801.4|8800.5|8804.4|8803.5|8805.9|8804.5|8799.9|8799|505
1677054000000|2023-02-22 08:20:00|8804.5|8803.6|8804|8803.1|8805.5|8804.5|8801|8800|477
1677054300000|2023-02-22 08:25:00|8803.9|8803|8803.7|8802.8|8807.2|8806|8803.6|8802.7|412
1677054600000|2023-02-22 08:30:00|8803.5|8802.6|8807.1|8806.2|8808|8806.7|8802.6|8801.6|561
1677054900000|2023-02-22 08:35:00|8807|8806.1|8809.9|8809|8812.3|8811.4|8807|8805.8|535
1677055200000|2023-02-22 08:40:00|8810|8809.1|8813.9|8813|8815.1|8814|8809.7|8808.6|575
1677055500000|2023-02-22 08:45:00|8814|8813.1|8816.5|8815.6|8816.7|8815.8|8812.5|8811.6|430
1677055800000|2023-02-22 08:50:00|8816.6|8815.7|8816.6|8815.1|8819.3|8818.4|8816.2|8815.1|445
1677056100000|2023-02-22 08:55:00|8816.5|8815|8816.6|8813.8|8817.7|8816.6|8812.3|8811.1|580
1677056400000|2023-02-22 09:00:00|8815.7|8814.2|8809.9|8809|8816.9|8814.3|8809.6|8808.7|597
1677056700000|2023-02-22 09:05:00|8810|8809.1|8811.5|8810.6|8813.8|8812.9|8809.3|8808.4|457
1677057000000|2023-02-22 09:10:00|8811.4|8810.5|8813.8|8812.9|8815.9|8815|8810.9|8810|465
1677057300000|2023-02-22 09:15:00|8813.9|8813|8818.2|8817.3|8820|8818.9|8811.1|8810.2|572
1677057600000|2023-02-22 09:20:00|8818.5|8817.6|8816.8|8815.9|8822.9|8822|8816.7|8815.5|640
1677057900000|2023-02-22 09:25:00|8816.7|8815.8|8815.8|8814.9|8818.6|8817.7|8814.6|8813.7|472
1677058200000|2023-02-22 09:30:00|8815.9|8815|8815.8|8814.9|8818.8|8817.6|8814.3|8813.4|606
1677058500000|2023-02-22 09:35:00|8815.9|8815|8817.4|8815.9|8819|8817.8|8815.1|8813.8|793
1677058800000|2023-02-22 09:40:00|8817.1|8816.2|8815.6|8814.1|8818.5|8817.3|8814.9|8813.9|590
1677059100000|2023-02-22 09:45:00|8815|8814|8814.4|8813.5|8815.1|8814.1|8812.2|8811|534
1677059400000|2023-02-22 09:50:00|8814.3|8813.4|8810.4|8809.5|8814.5|8813.6|8810.1|8809|576
1677059700000|2023-02-22 09:55:00|8810.5|8809.6|8808|8807.1|8811.9|8810.7|8807.4|8806.5|523
1677060000000|2023-02-22 10:00:00|8808.1|8807.2|8807.4|8805.9|8809.5|8808.6|8804.9|8803.6|638
1677060300000|2023-02-22 10:05:00|8807.3|8805.8|8808.8|8807.9|8810.5|8809.4|8805.2|8804|602
1677060600000|2023-02-22 10:10:00|8808.7|8807.8|8811.4|8809.9|8811.6|8810.4|8806|8805.1|430
1677060900000|2023-02-22 10:15:00|8811.5|8810|8809.7|8808.2|8811.6|8810.3|8808|8806.9|453
1677061200000|2023-02-22 10:20:00|8809.8|8808.3|8813.5|8812.6|8815.3|8814.2|8809.7|8808.3|572
1677061500000|2023-02-22 10:25:00|8813.6|8812.7|8811.8|8810.3|8813.8|8812.9|8809.3|8808.4|458
1677061800000|2023-02-22 10:30:00|8811.9|8810.4|8808.6|8807.7|8812|8810.7|8807.8|8806.6|468
1677062100000|2023-02-22 10:35:00|8808.7|8807.8|8802.2|8801.3|8809.2|8808.3|8802|8801.1|365
1677062400000|2023-02-22 10:40:00|8802.4|8801.5|8803.4|8802.5|8806|8804.8|8802.4|8801.5|416
1677062700000|2023-02-22 10:45:00|8803.5|8802.6|8803.7|8802.8|8803.9|8802.8|8800.4|8799.4|467
1677063000000|2023-02-22 10:50:00|8803.4|8802.5|8798|8796.5|8803.9|8803|8796.3|8795.4|461
1677063300000|2023-02-22 10:55:00|8797.6|8796.7|8794.8|8793.9|8798.2|8797.1|8794.7|8793.8|380
1677063600000|2023-02-22 11:00:00|8794.7|8793.8|8797|8795.5|8798.3|8797.3|8794.3|8793.2|505
1677063900000|2023-02-22 11:05:00|8796.8|8795.3|8794.8|8793.3|8798.2|8797.3|8792.8|8791.7|360
1677064200000|2023-02-22 11:10:00|8794.6|8793.7|8794.5|8793.6|8797.5|8796.3|8793.8|8792.8|365
1677064500000|2023-02-22 11:15:00|8794.8|8793.3|8799.6|8798.7|8800|8798.8|8794.4|8793.3|494
1677064800000|2023-02-22 11:20:00|8799.5|8798.6|8799.6|8798.7|8802|8801|8799.4|8798.5|457
1677065100000|2023-02-22 11:25:00|8799.4|8798.5|8801.2|8800.3|8802.4|8801.2|8798.6|8797.6|364
1677065400000|2023-02-22 11:30:00|8801.1|8800.2|8799|8798.1|8801.6|8800.7|8798.7|8797.4|391
1677065700000|2023-02-22 11:35:00|8799.4|8797.9|8796.3|8795.4|8799.4|8798.3|8794.7|8793.5|528
1677066000000|2023-02-22 11:40:00|8796.4|8795.5|8793.7|8792.8|8797.1|8795.8|8793.1|8792|451
1677066300000|2023-02-22 11:45:00|8793.8|8792.9|8794.9|8793.4|8796.4|8795.3|8792.7|8791.7|457
1677066600000|2023-02-22 11:50:00|8795.1|8793.6|8793.3|8792.4|8795.9|8794.7|8792.5|8791.6|385
1677066900000|2023-02-22 11:55:00|8793.4|8792.5|8797.7|8796.2|8798.6|8797.3|8793.1|8792.2|462
1677067200000|2023-02-22 12:00:00|8797.8|8796.3|8792.8|8791.9|8800.5|8799.6|8792.8|8791.9|469
1677067500000|2023-02-22 12:05:00|8792.7|8791.8|8790.7|8789.8|8793.8|8792.9|8790.5|8789.6|526
1677067800000|2023-02-22 12:10:00|8790.8|8789.9|8792.1|8791.2|8793.9|8793|8789.3|8788.4|379
1677068100000|2023-02-22 12:15:00|8792.2|8791.3|8791.7|8790.8|8792.8|8791.9|8790.3|8789.4|425
1677068400000|2023-02-22 12:20:00|8791.6|8790.7|8788|8787.1|8794.2|8793|8786.7|8785.8|551
1677068700000|2023-02-22 12:25:00|8788.1|8787.2|8788.9|8788|8790.5|8789.6|8787.9|8787|558
1677069000000|2023-02-22 12:30:00|8789|8788.1|8784.9|8784|8789.7|8788.8|8784.4|8783.1|630
1677069300000|2023-02-22 12:35:00|8785|8784.1|8788.3|8787.4|8789.8|8788.6|8784.9|8784|506
1677069600000|2023-02-22 12:40:00|8788.2|8787.3|8787.4|8786.5|8788.2|8787.3|8784.7|8783.8|507
1677069900000|2023-02-22 12:45:00|8787.3|8786.4|8789.9|8788.4|8789.9|8788.8|8787|8786|417
1677070200000|2023-02-22 12:50:00|8790|8788.5|8793.3|8792.4|8794.1|8793.2|8788.9|8787.7|430
1677070500000|2023-02-22 12:55:00|8793.2|8792.3|8795.2|8794.3|8796|8795.1|8790.5|8789.6|508
1677070800000|2023-02-22 13:00:00|8795.1|8794.2|8794.9|8794|8797.2|8796.1|8793.1|8792.2|605
1677071100000|2023-02-22 13:05:00|8795|8794.1|8797.2|8796.3|8798.9|8798|8794.6|8793.7|378
1677071400000|2023-02-22 13:10:00|8797.3|8796.4|8795.1|8794.2|8798.9|8797.9|8794.3|8793.1|475
1677071700000|2023-02-22 13:15:00|8795|8794.1|8792.7|8791.8|8795|8794.1|8791.3|8790.4|404
1677072000000|2023-02-22 13:20:00|8792.8|8791.9|8792.2|8791.3|8793.1|8792.2|8790.2|8789.3|422
1677072300000|2023-02-22 13:25:00|8792.1|8791.2|8792.8|8791.9|8793.5|8792.6|8790.8|8789.9|508
1677072600000|2023-02-22 13:30:00|8792.9|8792|8793.2|8792.3|8794.4|8793.5|8791.5|8790.6|385
1677072900000|2023-02-22 13:35:00|8793.3|8792.4|8793.6|8792.7|8795.3|8794.4|8791.8|8790.7|456
1677073200000|2023-02-22 13:40:00|8793.7|8792.8|8794.9|8794|8794.9|8794|8792.4|8791.5|357
1677073500000|2023-02-22 13:45:00|8795|8793.5|8796.3|8795.4|8796.6|8795.5|8794.6|8793.4|344
1677073800000|2023-02-22 13:50:00|8796.2|8795.3|8795.5|8794.6|8796.8|8795.9|8795.3|8794.4|357
1677074100000|2023-02-22 13:55:00|8795.4|8794.5|8795.5|8794.6|8797.9|8796.9|8794.8|8793.8|454
1677074400000|2023-02-22 14:00:00|8795.6|8794.7|8795.2|8793.7|8796.5|8795.6|8793.4|8792.5|536
1677074700000|2023-02-22 14:05:00|8795.1|8793.6|8797|8796.1|8797.1|8796.2|8794.6|8793.5|414
1677075000000|2023-02-22 14:10:00|8797.1|8796.2|8798.9|8798|8801.1|8799.9|8796.5|8795.6|369
1677075300000|2023-02-22 14:15:00|8798.8|8797.9|8801.2|8800.3|8801.4|8800.4|8798|8797.1|385
1677075600000|2023-02-22 14:20:00|8801.3|8800.4|8798.5|8797.6|8801.5|8800.5|8797.6|8796.7|387
1677075900000|2023-02-22 14:25:00|8798.4|8797.5|8796.1|8795.2|8798.6|8797.7|8795.6|8794.7|386
1677076200000|2023-02-22 14:30:00|8796|8795.1|8797.6|8796.7|8798.8|8797.9|8796|8795.1|521
1677076500000|2023-02-22 14:35:00|8797.7|8796.8|8799.5|8798.6|8800.7|8799.8|8797.7|8796.7|569
1677076800000|2023-02-22 14:40:00|8799.2|8798.3|8800.8|8799.9|8802|8800.8|8797.6|8796.5|558
1677077100000|2023-02-22 14:45:00|8800.7|8799.8|8800.6|8799.7|8802.5|8801.6|8798.4|8797.4|627
1677077400000|2023-02-22 14:50:00|8800.7|8799.8|8801.2|8800.3|8803.1|8802|8800.3|8799.4|550
1677077700000|2023-02-22 14:55:00|8801.1|8800.2|8799.1|8798.2|8802.7|8801.8|8798.9|8798|535
1677078000000|2023-02-22 15:00:00|8799.2|8798.3|8799.5|8798.6|8802.3|8801.4|8799.2|8798.1|602
1677078300000|2023-02-22 15:05:00|8799.6|8798.7|8801.3|8800.4|8802|8800.9|8798.5|8797.6|492
1677078600000|2023-02-22 15:10:00|8801.4|8800.5|8805|8804.1|8807.2|8806.2|8801.4|8800.4|630
1677078900000|2023-02-22 15:15:00|8805.1|8804.2|8809.4|8808.5|8810.1|8809.2|8804.7|8803.8|566
1677079200000|2023-02-22 15:20:00|8809.3|8808.4|8808|8807.1|8810.2|8809.3|8807.3|8806.4|496
1677079500000|2023-02-22 15:25:00|8808.1|8807.2|8808.7|8807.8|8809.1|8808.1|8805.7|8804.8|518
1677079800000|2023-02-22 15:30:00|8808.8|8807.9|8810.9|8810|8811.6|8810.5|8807.4|8806.3|592
1677080100000|2023-02-22 15:35:00|8811|8810.1|8810.1|8809.2|8811.6|8810.4|8806.8|8805.9|642
1677080400000|2023-02-22 15:40:00|8810.2|8809.3|8808.1|8807.2|8810.2|8809.3|8807.6|8806.6|524
1677080700000|2023-02-22 15:45:00|8808.3|8807.4|8808.3|8807.4|8808.8|8807.8|8806.4|8805.5|566
1677081000000|2023-02-22 15:50:00|8808.2|8807.3|8808.9|8808|8813.3|8812.3|8807.3|8806.4|604
1677081300000|2023-02-22 15:55:00|8808.8|8807.9|8806.9|8806|8811.9|8811|8805.9|8805|788
1677081600000|2023-02-22 16:00:00|8806.7|8805.8|8803.8|8802.9|8806.7|8805.8|8802.6|8801.7|715
1677081900000|2023-02-22 16:05:00|8803.7|8802.8|8803|8802.1|8805|8803.8|8802.6|8801.7|401
1677082200000|2023-02-22 16:10:00|8802.8|8801.9|8804.8|8803.9|8808|8807.1|8800.5|8799.6|598
1677082500000|2023-02-22 16:15:00|8805.2|8803.7|8808.6|8807.7|8808.9|8808|8804.4|8803.2|488
1677082800000|2023-02-22 16:20:00|8808.7|8807.8|8808|8807.1|8808.7|8807.8|8805.5|8804.6|491
1677083100000|2023-02-22 16:25:00|8807.9|8807|8808.9|8808|8810.1|8809.2|8807.2|8806.1|469
1677083400000|2023-02-22 16:30:00|8809.1|8808.2|8809.3|8808.4|8810.3|8809.4|8806.3|8805.1|438
1677083700000|2023-02-22 16:35:00|8809.2|8808.3|8808.7|8807.8|8810.6|8809.7|8808|8807.1|345
1677084000000|2023-02-22 16:40:00|8808.6|8807.7|8803.7|8802.8|8808.8|8807.9|8803.5|8802.4|451
1677084300000|2023-02-22 16:45:00|8803.8|8802.9|8805.5|8804.6|8806.3|8805.2|8802.4|8801.1|440
1677084600000|2023-02-22 16:50:00|8805.4|8804.5|8806|8805.1|8807.3|8806.4|8805.1|8803.9|287
1677084900000|2023-02-22 16:55:00|8806.1|8805.2|8807.1|8806.2|8807.3|8806.4|8803.6|8802.7|346
1677085200000|2023-02-22 17:00:00|8807|8806.1|8806.3|8805.4|8807.3|8806.4|8805.3|8804.4|263
1677085500000|2023-02-22 17:05:00|8806.4|8805.5|8807|8806.1|8807.3|8806.4|8806.3|8805.4|223
1677085800000|2023-02-22 17:10:00|8806.9|8806|8806.6|8805.7|8808.3|8807.4|8805.7|8804.8|291
1677086100000|2023-02-22 17:15:00|8806.5|8805.6|8805.1|8804.2|8807.3|8806.1|8804.8|8803.9|361
1677086400000|2023-02-22 17:20:00|8805.2|8804.3|8804.6|8803.7|8806.1|8805.2|8802.9|8802|382
1677086700000|2023-02-22 17:25:00|8804.5|8803.6|8806.3|8805.4|8807.2|8806.3|8803.9|8803|274
1677087000000|2023-02-22 17:30:00|8806.4|8805.5|8809.2|8808.3|8810|8809.1|8806.1|8805.2|282
1677087300000|2023-02-22 17:35:00|8809.3|8808.4|8808.9|8808|8810.5|8809.6|8808.6|8807.7|284
1677087600000|2023-02-22 17:40:00|8808.8|8807.9|8808|8806.5|8809.2|8808.2|8806.4|8805.5|271
1677087900000|2023-02-22 17:45:00|8807.7|8806.8|8806.9|8806|8808.8|8807.9|8806.9|8806|297
1677088200000|2023-02-22 17:50:00|8806.8|8805.9|8806.5|8805.6|8807.6|8806.7|8805.8|8804.7|260
1677088500000|2023-02-22 17:55:00|8806.4|8805.5|8803.2|8802.3|8806.6|8805.7|8802.1|8801.2|324
1677088800000|2023-02-22 18:00:00|8803.1|8802.2|8802.7|8801.8|8803.9|8803|8802.3|8801.4|329
1677089100000|2023-02-22 18:05:00|8802.8|8801.9|8802.6|8801.7|8803.8|8802.9|8801.3|8800.2|269
1677089400000|2023-02-22 18:10:00|8802.5|8801.6|8802.7|8801.8|8803.2|8802.1|8802|8800.8|245
1677089700000|2023-02-22 18:15:00|8802.6|8801.7|8803.1|8802.2|8804.1|8803.2|8802.4|8801.3|253
1677090000000|2023-02-22 18:20:00|8803|8802.1|8803.2|8802.3|8804.2|8803.1|8802.7|8801.6|276
1677090300000|2023-02-22 18:25:00|8803.3|8802.4|8801.8|8800.3|8803.6|8802.7|8801.5|8800.3|260
1677090600000|2023-02-22 18:30:00|8801.7|8800.2|8803.4|8802.5|8804.4|8803.2|8801.2|8800|351
1677090900000|2023-02-22 18:35:00|8803.5|8802.6|8803.1|8802.2|8804.1|8803|8802.2|8800.8|248
1677091200000|2023-02-22 18:40:00|8803|8802.1|8802.1|8801.2|8804.1|8802.9|8801.6|8800.7|310
1677091500000|2023-02-22 18:45:00|8802|8801.1|8801.4|8800.5|8802.5|8801.5|8800.5|8799.3|300
1677091800000|2023-02-22 18:50:00|8801.5|8800.6|8802.8|8801.9|8803.6|8802.3|8801.2|8800.2|292
1677092100000|2023-02-22 18:55:00|8802.9|8802|8809.3|8798.3|8809.8|8803.9|8801.1|8796.7|398
1677092400000|2023-02-22 19:00:00|8810.2|8799.2|8803.7|8802.2|8810.4|8805|8802.5|8796.3|1566
1677092700000|2023-02-22 19:05:00|8803.8|8802.3|8803.7|8802.2|8805.7|8804.2|8801.7|8800.4|1079
1677093000000|2023-02-22 19:10:00|8803.6|8802.1|8805.1|8804.2|8806.2|8805|8802.2|8801|829
1677093300000|2023-02-22 19:15:00|8805.2|8804.3|8803.5|8802.6|8805.8|8804.6|8802.4|8801.3|757
1677093600000|2023-02-22 19:20:00|8803.3|8802.4|8800|8799.1|8803.8|8802.9|8799.7|8798.4|565
1677093900000|2023-02-22 19:25:00|8800.1|8799.2|8801.4|8800.5|8802.3|8801.4|8800|8799|538
1677094200000|2023-02-22 19:30:00|8801.5|8800.6|8800.5|8799.6|8801.9|8800.7|8799.4|8798.5|475
1677094500000|2023-02-22 19:35:00|8800.4|8799.5|8800.7|8799.8|8801.4|8800.4|8800.2|8798.9|472
1677094800000|2023-02-22 19:40:00|8800.8|8799.9|8804.1|8803.2|8807.6|8806.4|8800.4|8799.5|523
1677095100000|2023-02-22 19:45:00|8804.2|8803.3|8803.2|8802.3|8807.1|8806.2|8803.1|8802|384
1677095400000|2023-02-22 19:50:00|8803.3|8802.4|8804.2|8803.3|8805.3|8804.2|8802.9|8801.8|361
1677095700000|2023-02-22 19:55:00|8804.1|8803.2|8807.8|8806.9|8808.6|8807.5|8804.1|8803.1|536
1677096000000|2023-02-22 20:00:00|8807.6|8806.7|8806.9|8805.4|8808.1|8807|8804.7|8803.8|488
1677096300000|2023-02-22 20:05:00|8807.1|8805.6|8806.8|8805.9|8807.8|8806.7|8806.5|8805.2|356
1677096600000|2023-02-22 20:10:00|8806.9|8806|8807.2|8806.3|8808.1|8807.2|8806.6|8805.7|257
1677096900000|2023-02-22 20:15:00|8807.3|8806.4|8806.8|8805.9|8807.9|8807|8805.7|8804.8|258
1677097200000|2023-02-22 20:20:00|8806.9|8806|8805.6|8804.7|8807.1|8806.2|8805.2|8804.3|298
1677097500000|2023-02-22 20:25:00|8805.7|8804.8|8804.7|8803.8|8805.9|8805|8803.5|8802.6|359
1677097800000|2023-02-22 20:30:00|8804.6|8803.7|8804.9|8803.4|8805.8|8804.6|8804|8803|290
1677098100000|2023-02-22 20:35:00|8804.8|8803.3|8805.6|8804.7|8806.1|8805|8804.4|8803.2|359
1677098400000|2023-02-22 20:40:00|8805.7|8804.8|8805.4|8804.5|8805.8|8804.9|8804.1|8803|323
1677098700000|2023-02-22 20:45:00|8805.3|8804.4|8804.6|8803.7|8806.4|8805.2|8804.2|8803.1|301
1677099000000|2023-02-22 20:50:00|8804.7|8803.8|8804.9|8804|8805.8|8804.7|8803.8|8802.8|344
1677099300000|2023-02-22 20:55:00|8805.1|8804.2|8804.2|8803.3|8805.8|8804.7|8803.7|8802.8|254
1677099600000|2023-02-22 21:00:00|8804.1|8803.2|8804.5|8803.6|8805|8804.1|8803.9|8802.9|140
1677099900000|2023-02-22 21:05:00|8804.4|8803.5|8804.8|8803.9|8805.3|8804.1|8804.2|8803.1|124
1677100200000|2023-02-22 21:10:00|8804.7|8803.8|8804.7|8803.8|8805.4|8804.1|8804.3|8803.4|116
1677100500000|2023-02-22 21:15:00|8804.8|8803.9|8805|8804.1|8805.9|8804.7|8804.8|8803.9|88
1677100800000|2023-02-22 21:20:00|8805.1|8804.2|8804.4|8803.5|8805.4|8804.2|8804.3|8803.3|83
1677101100000|2023-02-22 21:25:00|8804.5|8803.6|8805.3|8804.4|8805.5|8804.6|8804.1|8803.2|84
1677101400000|2023-02-22 21:30:00|8805.2|8804.3|8804.5|8803|8805.5|8804.6|8803.8|8802.7|85
1677101700000|2023-02-22 21:35:00|8804.4|8802.9|8806.2|8804.7|8806.2|8804.7|8804.1|8802.9|100
1677102000000|2023-02-22 21:40:00|8806.1|8804.6|8806.7|8805.2|8806.8|8805.5|8805.5|8804.1|115
1677102300000|2023-02-22 21:45:00|8806.5|8805.6|8806.3|8804.8|8807.1|8805.7|8805.2|8804.1|85
1677102600000|2023-02-22 21:50:00|8806.2|8804.7|8805|8803.5|8806.9|8805.2|8804.7|8803.2|144
1677102900000|2023-02-22 21:55:00|8804.9|8803.4|8807.2|8799.7|8807.6|8804.6|8804.3|8799.4|363
1677103200000|2023-02-22 22:00:00|8808.5|8797.5|8809.4|8798.4|8811.5|8800.5|8807|8796|90
1677103500000|2023-02-22 22:05:00|8809.6|8798.6|8810.7|8799.7|8810.8|8799.8|8809.3|8798.3|67
1677103800000|2023-02-22 22:10:00|8810.6|8799.6|8811.6|8800.6|8811.9|8800.9|8810.2|8799.2|71
1677104100000|2023-02-22 22:15:00|8811.5|8800.5|8809.2|8800.3|8811.6|8801.9|8808.6|8800.2|185
1677104400000|2023-02-22 22:20:00|8809.3|8800.2|8808.7|8801.2|8810|8802.3|8807.3|8798.8|146
1677104700000|2023-02-22 22:25:00|8808.6|8800.8|8811.8|8802.2|8812.8|8803|8808.6|8800.2|1111
1677105000000|2023-02-22 22:30:00|8811.7|8802.1|8811.5|8802.4|8812|8803.6|8808.2|8800.8|1244
1677105300000|2023-02-22 22:35:00|8811.4|8802.5|8807.4|8803.5|8811.8|8804.1|8807.3|8802|1446
1677105600000|2023-02-22 22:40:00|8807.3|8803.4|8809.1|8802|8811|8805.1|8806.3|8798.9|502
1677105900000|2023-02-22 22:45:00|8808.8|8802.3|8809.7|8802|8810.6|8803|8806.1|8799.4|618
1677106200000|2023-02-22 22:50:00|8809.3|8802.3|8806.9|8800.6|8810.5|8803.3|8806.1|8799.4|354
1677106500000|2023-02-22 22:55:00|8807|8800.4|8810.2|8800.4|8811|8803.4|8806.7|8798.3|508
1677106800000|2023-02-22 23:00:00|8810.3|8799.9|8806.7|8803.4|8811.5|8804.5|8804.7|8799.7|439
1677107100000|2023-02-22 23:05:00|8806.8|8803.3|8806.4|8803.5|8807.7|8804.6|8805.5|8802.1|236
1677107400000|2023-02-22 23:10:00|8806.2|8804.1|8805.5|8803.2|8807.3|8804.3|8804.7|8801.4|312
1677107700000|2023-02-22 23:15:00|8805.6|8803.1|8804.4|8802.9|8806.1|8804.4|8803.5|8801.9|326
1677108000000|2023-02-22 23:20:00|8804.5|8803|8803.8|8802.3|8804.7|8803.2|8803.3|8801.6|249
1677108300000|2023-02-22 23:25:00|8803.7|8802.2|8804.1|8802.6|8804.4|8802.9|8802.9|8801.4|289
1677108600000|2023-02-22 23:30:00|8804.2|8802.7|8804.6|8803.1|8804.7|8803.2|8803|8801.5|134
1677108900000|2023-02-22 23:35:00|8804.7|8803.2|8804.4|8802.9|8805.1|8803.6|8803.7|8802.2|185
1677109200000|2023-02-22 23:40:00|8804.6|8803.1|8804.6|8803.1|8804.9|8803.4|8803.9|8802.4|130
1677109500000|2023-02-22 23:45:00|8804.5|8803|8804|8802.5|8804.6|8803.3|8803.7|8802.3|206
1677109800000|2023-02-22 23:50:00|8803.9|8802.4|8803.8|8802.3|8804.7|8803.2|8803.5|8802.3|87
1677110100000|2023-02-22 23:55:00|8803.7|8802.2|8804.1|8802.6|8804.3|8802.8|8803.7|8802.2|142
1677110400000|2023-02-23 00:00:00|8804.2|8802.7|8805|8803.5|8805|8803.5|8804|8802.5|263
1677110700000|2023-02-23 00:05:00|8804.9|8803.4|8806.1|8804.6|8806.8|8805.5|8804.5|8803|181
1677111000000|2023-02-23 00:10:00|8806|8804.5|8804.7|8803.2|8806.6|8805.1|8804.3|8802.8|203
1677111300000|2023-02-23 00:15:00|8804.6|8803.1|8806.6|8805.1|8806.8|8805.3|8804.1|8802.6|228
1677111600000|2023-02-23 00:20:00|8806.7|8805.2|8806.2|8804.7|8806.8|8805.3|8804.9|8803.4|296
1677111900000|2023-02-23 00:25:00|8806.3|8804.8|8805.7|8804.2|8806.6|8805.1|8805.3|8803.8|164
1677112200000|2023-02-23 00:30:00|8805.6|8804.1|8804.3|8802.8|8805.7|8804.2|8803.3|8801.8|194
1677112500000|2023-02-23 00:35:00|8804.2|8802.7|8804|8802.5|8804.7|8803.2|8803.9|8802.4|139
1677112800000|2023-02-23 00:40:00|8804.1|8802.6|8804.6|8803.1|8804.7|8803.2|8803.8|8802.3|92
1677113100000|2023-02-23 00:45:00|8804.5|8803|8804.3|8802.8|8804.8|8803.3|8804.1|8802.6|133
1677113400000|2023-02-23 00:50:00|8804.2|8802.7|8804.3|8802.8|8804.7|8803.2|8803.9|8802.4|170
1677113700000|2023-02-23 00:55:00|8804.4|8802.9|8804.8|8803.3|8805.4|8803.9|8804.3|8802.8|212
1677114000000|2023-02-23 01:00:00|8804.7|8803.2|8805.9|8804.4|8806|8804.5|8804.5|8803|223
1677114300000|2023-02-23 01:05:00|8805.8|8804.3|8805.2|8803.7|8805.9|8804.4|8804.5|8803|269
1677114600000|2023-02-23 01:10:00|8805.3|8803.8|8806.4|8804.9|8806.4|8804.9|8805.1|8803.6|143
1677114900000|2023-02-23 01:15:00|8805.9|8804.4|8805.4|8803.9|8805.9|8804.4|8804.6|8803.1|250
1677115200000|2023-02-23 01:20:00|8805.3|8803.8|8805.4|8803.9|8805.6|8804.1|8804.4|8802.9|244
1677115500000|2023-02-23 01:25:00|8805.5|8804|8806.4|8804.9|8806.7|8805.2|8805.5|8804|185
1677115800000|2023-02-23 01:30:00|8806.6|8805.1|8806.2|8804.7|8806.7|8805.2|8805.7|8804.2|270
1677116100000|2023-02-23 01:35:00|8806.3|8804.8|8807.2|8805.7|8807.4|8805.9|8806.3|8804.8|200
1677116400000|2023-02-23 01:40:00|8807.3|8805.8|8808|8806.5|8808.5|8807|8807.2|8805.7|200
1677116700000|2023-02-23 01:45:00|8807.9|8806.4|8806.8|8805.3|8807.9|8806.4|8806.2|8804.8|235
1677117000000|2023-02-23 01:50:00|8806.9|8805.4|8808.6|8807.1|8808.6|8807.2|8806.7|8805.2|258
1677117300000|2023-02-23 01:55:00|8808.7|8807.2|8808.5|8807|8808.9|8807.4|8807.5|8806|205
1677117600000|2023-02-23 02:00:00|8808.6|8807.1|8805.9|8804.4|8808.6|8807.1|8805.9|8804.4|348
1677117900000|2023-02-23 02:05:00|8806|8804.5|8806.6|8805.1|8806.6|8805.3|8805.1|8803.9|321
1677118200000|2023-02-23 02:10:00|8806.7|8805.2|8805.4|8804.5|8806.9|8805.4|8805.2|8803.8|250
1677118500000|2023-02-23 02:15:00|8805.2|8804.3|8805.4|8803.9|8805.7|8804.6|8804.8|8803.5|277
1677118800000|2023-02-23 02:20:00|8805.5|8804|8806.5|8805|8806.6|8805.1|8804.8|8803.6|226
1677119100000|2023-02-23 02:25:00|8806.2|8805.3|8805.9|8804.4|8807.2|8805.7|8805.8|8804.3|190
1677119400000|2023-02-23 02:30:00|8805.8|8804.3|8804.7|8803.8|8806.2|8804.8|8804.7|8803.5|279
1677119700000|2023-02-23 02:35:00|8804.6|8803.7|8806.2|8804.7|8806.4|8804.9|8804.5|8803|180
1677120000000|2023-02-23 02:40:00|8806.3|8804.8|8806.9|8805.4|8806.9|8805.4|8805.6|8804.1|162
1677120300000|2023-02-23 02:45:00|8806.8|8805.3|8806.6|8805.7|8807|8805.8|8806|8804.5|256
1677120600000|2023-02-23 02:50:00|8806.5|8805.6|8806.8|8805.9|8807.3|8806|8805.9|8804.6|214
1677120900000|2023-02-23 02:55:00|8806.7|8805.8|8807|8805.5|8807.3|8806.2|8806.4|8805.1|244
1677121200000|2023-02-23 03:00:00|8807.1|8805.6|8807.7|8806.2|8808.1|8806.8|8806.8|8805.5|212
1677121500000|2023-02-23 03:05:00|8807.5|8806.6|8807.5|8806|8808|8806.8|8807.3|8805.9|208
1677121800000|2023-02-23 03:10:00|8807.4|8805.9|8807.3|8805.8|8808.2|8807|8806.8|8805.5|280
1677122100000|2023-02-23 03:15:00|8807.4|8805.9|8804.9|8803.4|8807.4|8806.1|8804.6|8803.1|261
1677122400000|2023-02-23 03:20:00|8804.8|8803.3|8806|8804.5|8806.1|8804.8|8804.3|8802.8|209
1677122700000|2023-02-23 03:25:00|8805.9|8804.4|8806.2|8804.7|8806.3|8804.9|8805.7|8804.4|113
1677123000000|2023-02-23 03:30:00|8806.1|8804.6|8805.5|8804|8806.1|8804.6|8804.9|8803.4|191
1677123300000|2023-02-23 03:35:00|8805.6|8804.1|8805.7|8804.2|8805.9|8804.7|8804.9|8803.4|147
1677123600000|2023-02-23 03:40:00|8805.6|8804.1|8806.4|8804.9|8806.4|8805.2|8805.5|8804|130
1677123900000|2023-02-23 03:45:00|8806.3|8804.8|8806.2|8804.7|8806.4|8805|8805.8|8804.3|149
1677124200000|2023-02-23 03:50:00|8806.1|8804.6|8805.2|8803.7|8806.4|8804.9|8804.7|8803.2|160
1677124500000|2023-02-23 03:55:00|8805.3|8803.8|8805.7|8804.2|8805.8|8804.3|8805.2|8803.7|134
1677124800000|2023-02-23 04:00:00|8805.6|8804.1|8804.7|8803.2|8805.9|8804.4|8804.6|8803.1|52
1677125100000|2023-02-23 04:05:00|8804.8|8803.3|8804.8|8803.3|8805|8803.5|8804.7|8803.2|97
1677125400000|2023-02-23 04:10:00|8804.7|8803.2|8805.4|8803.9|8805.7|8804.5|8804.7|8803.2|113
1677125700000|2023-02-23 04:15:00|8805.5|8804|8806|8804.5|8806.2|8804.9|8805.5|8804|75
1677126000000|2023-02-23 04:20:00|8806.1|8804.6|8806.5|8805|8806.5|8805|8805.9|8804.4|83
1677126300000|2023-02-23 04:25:00|8806.6|8805.1|8807.2|8805.7|8807.4|8805.9|8806.5|8805|154
1677126600000|2023-02-23 04:30:00|8807.1|8805.6|8807|8805.5|8807.4|8805.9|8806.9|8805.4|85
1677126900000|2023-02-23 04:35:00|8806.9|8805.4|8808.1|8806.6|8808.3|8806.8|8806.9|8805.4|110
1677127200000|2023-02-23 04:40:00|8808.2|8806.7|8808.9|8807.4|8809|8807.7|8807.8|8806.6|72
1677127500000|2023-02-23 04:45:00|8809|8807.5|8809.1|8807.6|8809.3|8807.8|8808.5|8807.3|89
1677127800000|2023-02-23 04:50:00|8809|8807.5|8808.8|8807.3|8809.2|8807.7|8808.5|8807|93
1677128100000|2023-02-23 04:55:00|8808.7|8807.2|8808.8|8807.3|8808.9|8807.4|8808.2|8806.7|98
1677128400000|2023-02-23 05:00:00|8808.6|8807.1|8807.8|8806.3|8809.1|8807.6|8807.4|8805.9|148
1677128700000|2023-02-23 05:05:00|8807.9|8806.4|8807.6|8806.1|8808.1|8806.8|8807.4|8805.9|154
1677129000000|2023-02-23 05:10:00|8807.5|8806|8807.4|8805.9|8807.8|8806.3|8807|8805.5|187
1677129300000|2023-02-23 05:15:00|8807.3|8805.8|8807.6|8806.1|8807.6|8806.1|8806.8|8805.3|216
1677129600000|2023-02-23 05:20:00|8807.7|8806.2|8808.6|8807.1|8808.7|8807.2|8807.5|8806|123
1677129900000|2023-02-23 05:25:00|8808.5|8807|8808.3|8806.8|8809|8807.5|8807.8|8806.4|143
1677130200000|2023-02-23 05:30:00|8808.2|8806.7|8808.4|8806.9|8808.7|8807.2|8807.6|8806.2|216
1677130500000|2023-02-23 05:35:00|8808.3|8806.8|8809.1|8807.6|8809.3|8807.8|8808.2|8806.8|159
1677130800000|2023-02-23 05:40:00|8809.2|8807.7|8808.4|8806.9|8809.3|8807.8|8808.2|8806.7|232
1677131100000|2023-02-23 05:45:00|8808.5|8807|8806.6|8805.1|8808.5|8807|8806.6|8805.1|178
1677131400000|2023-02-23 05:50:00|8806.5|8805|8806.6|8805.1|8807|8805.8|8806|8804.7|219
1677131700000|2023-02-23 05:55:00|8806.7|8805.2|8808.3|8806.8|8808.3|8806.8|8806.1|8804.8|279
1677132000000|2023-02-23 06:00:00|8808.2|8806.7|8806.4|8804.9|8808.3|8806.8|8805.8|8804.3|303
1677132300000|2023-02-23 06:05:00|8806.3|8804.8|8807.7|8806.2|8808.3|8806.9|8806.1|8804.8|155
1677132600000|2023-02-23 06:10:00|8807.6|8806.1|8803.3|8801.8|8808.4|8806.9|8802.4|8800.9|266
1677132900000|2023-02-23 06:15:00|8803.2|8801.7|8804|8802.5|8804.7|8803.2|8803.2|8801.7|260
1677133200000|2023-02-23 06:20:00|8803.9|8802.4|8804.1|8802.6|8804.2|8802.7|8801.3|8800|208
1677133500000|2023-02-23 06:25:00|8804|8802.5|8802.6|8801.1|8804.4|8802.9|8802.3|8800.8|227
1677133800000|2023-02-23 06:30:00|8802.7|8801.2|8802.6|8801.1|8803.8|8802.3|8802.5|8801|209
1677134100000|2023-02-23 06:35:00|8802.3|8800.8|8802.8|8801.3|8803.7|8802.2|8801.8|8800.3|288
1677134400000|2023-02-23 06:40:00|8802.9|8801.4|8802.3|8800.8|8803.4|8802.1|8802|8800.5|181
1677134700000|2023-02-23 06:45:00|8802.4|8800.9|8803.2|8801.7|8803.7|8802.2|8802.3|8800.8|241
1677135000000|2023-02-23 06:50:00|8803.1|8801.6|8804|8802.5|8804.7|8803.2|8803.1|8801.6|199
1677135300000|2023-02-23 06:55:00|8803.9|8802.4|8803.5|8802|8804.6|8803.4|8801.5|8800.3|303
1677135600000|2023-02-23 07:00:00|8803.4|8801.9|8804|8802.5|8804.9|8803.4|8801.5|8800.4|448
1677135900000|2023-02-23 07:05:00|8804.4|8802.9|8803.8|8802.3|8804.4|8802.9|8801.5|8800.2|459
1677136200000|2023-02-23 07:10:00|8803.9|8802.4|8799.8|8798.3|8803.9|8802.4|8798.3|8797.1|473
1677136500000|2023-02-23 07:15:00|8799.9|8798.4|8801.4|8799.9|8802.2|8800.8|8799.7|8798.2|337
1677136800000|2023-02-23 07:20:00|8801.3|8799.8|8800.8|8799.3|8802.4|8800.9|8800|8798.5|255
1677137100000|2023-02-23 07:25:00|8800.7|8799.2|8801.2|8800.3|8803.4|8802|8800.2|8798.7|380
1677137400000|2023-02-23 07:30:00|8801.6|8800.1|8800.2|8798.7|8803.6|8802.1|8799.7|8798.4|380
1677137700000|2023-02-23 07:35:00|8800.3|8798.8|8797.4|8796.5|8802.6|8801.2|8797.3|8796.1|414
1677138000000|2023-02-23 07:40:00|8797.7|8796.2|8803.5|8802|8803.7|8802.5|8797.2|8795.9|361
1677138300000|2023-02-23 07:45:00|8803.6|8802.1|8801.1|8800.2|8803.6|8802.1|8800.9|8799.7|386
1677138600000|2023-02-23 07:50:00|8801.3|8799.8|8802.8|8801.3|8803.7|8802.2|8800.8|8799.5|382
1677138900000|2023-02-23 07:55:00|8802.9|8801.4|8803.2|8801.7|8806.1|8804.8|8801.8|8800.7|436
1677139200000|2023-02-23 08:00:00|8802.9|8801.4|8806.4|8804.9|8807.4|8805.9|8802.4|8801.1|632
1677139500000|2023-02-23 08:05:00|8806.3|8804.8|8805.1|8804.2|8808.2|8807|8803.4|8802.2|549
1677139800000|2023-02-23 08:10:00|8805|8804.1|8804.8|8803.9|8805.4|8804.3|8803.6|8802.6|351
1677140100000|2023-02-23 08:15:00|8804.9|8804|8804.7|8803.2|8805.8|8804.8|8803.8|8802.7|390
1677140400000|2023-02-23 08:20:00|8804.8|8803.3|8804.6|8803.1|8805.7|8804.6|8801.9|8800.8|539
1677140700000|2023-02-23 08:25:00|8804.3|8802.8|8805.3|8803.8|8807.2|8805.8|8802.4|8801.1|636
1677141000000|2023-02-23 08:30:00|8805.2|8803.7|8805.3|8803.8|8805.9|8804.8|8803|8801.8|513
1677141300000|2023-02-23 08:35:00|8805.4|8803.9|8804.4|8802.9|8805.4|8804|8802.7|8801.6|527
1677141600000|2023-02-23 08:40:00|8804.5|8803|8810|8809.1|8810.5|8809.4|8804.4|8802.9|480
1677141900000|2023-02-23 08:45:00|8809.9|8809|8808.3|8807.4|8810.4|8809.2|8806.5|8805.4|399
1677142200000|2023-02-23 08:50:00|8808.2|8807.3|8809.8|8808.9|8810.9|8809.7|8807.7|8806.4|546
1677142500000|2023-02-23 08:55:00|8809.7|8808.8|8812.3|8810.8|8812.6|8811.4|8806.3|8805.2|439
1677142800000|2023-02-23 09:00:00|8812.1|8810.6|8810.8|8809.9|8815.8|8814.8|8809.6|8808.7|481
1677143100000|2023-02-23 09:05:00|8810.9|8810|8808.6|8807.7|8811.6|8810.5|8808.5|8807.4|283
1677143400000|2023-02-23 09:10:00|8808.7|8807.8|8810.7|8809.2|8811|8809.8|8807.3|8806.1|406
1677143700000|2023-02-23 09:15:00|8810.8|8809.3|8813.4|8812.5|8813.7|8812.7|8810.1|8808.7|488
1677144000000|2023-02-23 09:20:00|8813.3|8812.4|8815.4|8813.9|8817.9|8816.9|8812.7|8811.6|733
1677144300000|2023-02-23 09:25:00|8815.3|8814.4|8815.7|8814.2|8817.3|8816.1|8814.2|8812.9|524
1677144600000|2023-02-23 09:30:00|8815|8814.1|8809.5|8808|8815.5|8814.1|8805.2|8803.7|743
1677144900000|2023-02-23 09:35:00|8809.4|8807.9|8807|8805.5|8810.1|8808.9|8806.9|8805.5|439
1677145200000|2023-02-23 09:40:00|8807.1|8805.6|8809.1|8808.2|8809.5|8808.6|8804.1|8803|459
1677145500000|2023-02-23 09:45:00|8809|8808.1|8807.9|8806.4|8810.9|8810|8806.6|8805.4|388
1677145800000|2023-02-23 09:50:00|8807.5|8806.6|8805.7|8804.8|8807.7|8806.6|8804|8803.1|446
1677146100000|2023-02-23 09:55:00|8805.8|8804.9|8804.1|8802.6|8807|8806.1|8802.7|8801.3|540
1677146400000|2023-02-23 10:00:00|8804|8802.5|8803.4|8802.5|8806.9|8805.5|8802.6|8801.4|583
1677146700000|2023-02-23 10:05:00|8803.3|8802.4|8800.8|8799.9|8803.5|8802.4|8800.6|8799.7|381
1677147000000|2023-02-23 10:10:00|8800.7|8799.8|8801.9|8801|8803.7|8802.5|8800.6|8799.5|421
1677147300000|2023-02-23 10:15:00|8802|8801.1|8802.1|8800.6|8802.7|8801.7|8800.5|8799.5|280
1677147600000|2023-02-23 10:20:00|8801.8|8800.9|8801.2|8799.7|8803.1|8801.9|8801|8799.7|298
1677147900000|2023-02-23 10:25:00|8801.3|8799.8|8803.1|8802.2|8803.8|8802.9|8800.9|8799.7|370
1677148200000|2023-02-23 10:30:00|8803|8802.1|8804.7|8803.2|8805|8804.1|8802.5|8801.3|252
1677148500000|2023-02-23 10:35:00|8804.6|8803.1|8806.5|8805.6|8806.7|8805.6|8804.3|8803.1|205
1677148800000|2023-02-23 10:40:00|8806.3|8805.4|8807.8|8806.3|8807.9|8806.7|8806|8804.9|283
1677149100000|2023-02-23 10:45:00|8807.7|8806.2|8807.7|8806.2|8809.2|8808.1|8806.6|8805.4|290
1677149400000|2023-02-23 10:50:00|8807.4|8806.5|8807|8806.1|8808.1|8807.2|8806.2|8805.3|309
1677149700000|2023-02-23 10:55:00|8807.1|8806.2|8807.5|8806|8807.8|8806.9|8806|8804.7|290
1677150000000|2023-02-23 11:00:00|8807.4|8805.9|8805|8804.1|8807.7|8806.6|8804.6|8803.6|380
1677150300000|2023-02-23 11:05:00|8805.4|8803.9|8807.5|8806.6|8807.5|8806.6|8802.3|8801.4|418
1677150600000|2023-02-23 11:10:00|8807.7|8806.8|8806.4|8804.9|8809|8808.1|8805.3|8804|403
1677150900000|2023-02-23 11:15:00|8806.3|8805.4|8806.8|8805.9|8806.9|8805.9|8804|8802.8|352
1677151200000|2023-02-23 11:20:00|8807.1|8806.2|8808.4|8807.5|8808.9|8807.8|8806.4|8805.4|421
1677151500000|2023-02-23 11:25:00|8808.5|8807.6|8811.2|8810.3|8811.5|8810.4|8807.6|8806.1|308
1677151800000|2023-02-23 11:30:00|8811.1|8810.2|8810.5|8809.6|8811.2|8810.2|8808.4|8807.4|318
1677152100000|2023-02-23 11:35:00|8810.6|8809.7|8811|8810.1|8812.4|8811.5|8806.3|8805.2|438
1677152400000|2023-02-23 11:40:00|8811.1|8810.2|8812.5|8811.6|8814.4|8813.5|8810.4|8809.5|400
1677152700000|2023-02-23 11:45:00|8812.6|8811.7|8812.9|8811.4|8816.2|8815.1|8812.6|8811.4|412
1677153000000|2023-02-23 11:50:00|8812.8|8811.3|8813.1|8812.2|8814.7|8813.5|8812.2|8810.9|353
1677153300000|2023-02-23 11:55:00|8813.3|8812.4|8815.4|8813.9|8815.9|8815|8812.3|8811.3|423
1677153600000|2023-02-23 12:00:00|8815.3|8813.8|8812.4|8811.5|8816.3|8815.4|8812.3|8811.4|408
1677153900000|2023-02-23 12:05:00|8812.2|8811.3|8812.1|8811.2|8813.1|8812.2|8811.2|8810.3|247
1677154200000|2023-02-23 12:10:00|8812.2|8811.3|8810.4|8809.5|8812.4|8811.5|8808.8|8807.9|353
1677154500000|2023-02-23 12:15:00|8810.3|8809.4|8814.8|8813.9|8814.8|8813.9|8809.5|8808.4|388
1677154800000|2023-02-23 12:20:00|8814.7|8813.8|8811.6|8810.7|8815.1|8814.2|8811.4|8810.5|276
1677155100000|2023-02-23 12:25:00|8811.5|8810.6|8809.7|8808.8|8812|8811.1|8809.7|8808.8|307
1677155400000|2023-02-23 12:30:00|8809.8|8808.9|8808.5|8807.6|8810.9|8810|8808.1|8807.2|309
1677155700000|2023-02-23 12:35:00|8808.6|8807.7|8811.3|8810.4|8814.2|8813.3|8808.5|8807.6|387
1677156000000|2023-02-23 12:40:00|8811.2|8810.3|8810|8809.1|8811.6|8810.7|8809.5|8808.6|356
1677156300000|2023-02-23 12:45:00|8809.9|8809|8808.3|8807.4|8810.1|8809.2|8808.2|8807.1|308
1677156600000|2023-02-23 12:50:00|8808.2|8807.3|8812.7|8811.8|8813.7|8812.7|8808.1|8807.2|299
1677156900000|2023-02-23 12:55:00|8812.9|8812|8809.3|8808.4|8812.9|8812|8809.2|8808.3|438
1677157200000|2023-02-23 13:00:00|8809.2|8808.3|8815.4|8814.5|8816.2|8815|8809.2|8808.3|623
1677157500000|2023-02-23 13:05:00|8815.5|8814.6|8816|8815.1|8817.4|8816.2|8814.7|8813.6|449
1677157800000|2023-02-23 13:10:00|8816.1|8815.2|8814.6|8813.7|8817.9|8816.7|8814.2|8813|321
1677158100000|2023-02-23 13:15:00|8814.5|8813.6|8814.2|8813.3|8815.4|8814.3|8812.5|8811.6|466
1677158400000|2023-02-23 13:20:00|8814.1|8813.2|8813.9|8813|8814.8|8813.8|8813|8812|383
1677158700000|2023-02-23 13:25:00|8814|8813.1|8812.3|8807.5|8815|8813.8|8809.7|8807.4|529
1677159000000|2023-02-23 13:30:00|8812.6|8806.5|8807.7|8806.8|8816.8|8812.8|8805.5|8799.9|1352
1677159300000|2023-02-23 13:35:00|8807.6|8806.7|8812|8811.1|8812.4|8811.3|8806.9|8805.9|667
1677159600000|2023-02-23 13:40:00|8811.9|8811|8811.3|8809.8|8813.8|8812.7|8810.6|8809.5|686
1677159900000|2023-02-23 13:45:00|8811.4|8809.9|8812.3|8811.4|8813.2|8812.3|8810|8809.1|619
1677160200000|2023-02-23 13:50:00|8812.2|8811.3|8814.6|8813.7|8814.6|8813.7|8811.3|8810.4|490
1677160500000|2023-02-23 13:55:00|8814.5|8813.6|8814.6|8813.7|8816.4|8815.2|8812.8|8811.9|584
1677160800000|2023-02-23 14:00:00|8814.7|8813.8|8814.8|8813.9|8815.7|8814.8|8813|8812.1|555
1677161100000|2023-02-23 14:05:00|8814.7|8813.8|8812.1|8811.2|8815|8814|8811.4|8810.5|491
1677161400000|2023-02-23 14:10:00|8812|8811.1|8810.5|8809.6|8812|8811.1|8808.8|8807.9|465
1677161700000|2023-02-23 14:15:00|8810.6|8809.7|8811|8810.1|8811.6|8810.7|8809.6|8808.7|441
1677162000000|2023-02-23 14:20:00|8811.1|8810.2|8808.2|8807.3|8812|8811.1|8807.4|8806.5|514
1677162300000|2023-02-23 14:25:00|8808|8807.1|8804.1|8803.2|8808.1|8807.2|8803.2|8801.9|564
1677162600000|2023-02-23 14:30:00|8803.9|8803|8803.4|8802.5|8804.4|8803.2|8800.9|8800|573
1677162900000|2023-02-23 14:35:00|8803.3|8802.4|8802.8|8801.9|8804.5|8803.6|8801.8|8800.5|479
1677163200000|2023-02-23 14:40:00|8802.7|8801.8|8800.8|8799.9|8804.3|8803.1|8800.4|8799.3|545
1677163500000|2023-02-23 14:45:00|8800.7|8799.8|8796.7|8795.8|8801.2|8800.3|8794|8792.9|765
1677163800000|2023-02-23 14:50:00|8796.6|8795.7|8801.2|8800.3|8801.4|8800.5|8794.5|8793.6|698
1677164100000|2023-02-23 14:55:00|8801.3|8800.4|8798.1|8797.2|8803.8|8802.8|8797.2|8796.3|597
1677164400000|2023-02-23 15:00:00|8798|8797.1|8804.6|8803.7|8805.3|8804.4|8797|8796|626
1677164700000|2023-02-23 15:05:00|8804.7|8803.8|8804.1|8802.6|8805.5|8804.6|8803.1|8801.9|701
1677165000000|2023-02-23 15:10:00|8803.7|8802.8|8802.5|8801.6|8804.6|8803.7|8801.8|8800.9|618
1677165300000|2023-02-23 15:15:00|8802.4|8801.5|8802|8801.1|8804.5|8803.6|8800.4|8799.5|591
1677165600000|2023-02-23 15:20:00|8801.9|8801|8799.9|8799|8802.1|8801.2|8796.9|8796|538
1677165900000|2023-02-23 15:25:00|8800|8799.1|8802.9|8802|8803.9|8803|8799.1|8798.1|402
1677166200000|2023-02-23 15:30:00|8802.8|8801.9|8804.1|8803.2|8805.7|8804.6|8802.5|8801.6|610
1677166500000|2023-02-23 15:35:00|8804|8803.1|8805.3|8804.4|8806.1|8805.2|8803.7|8802.8|450
1677166800000|2023-02-23 15:40:00|8805.4|8804.5|8803.4|8802.5|8805.8|8804.9|8802.5|8801.3|510
1677167100000|2023-02-23 15:45:00|8803.5|8802.6|8808.3|8807.4|8809.5|8808.2|8803.1|8802.1|635
1677167400000|2023-02-23 15:50:00|8808.5|8807.6|8813.2|8812.3|8814.5|8813.6|8808.5|8807.4|585
1677167700000|2023-02-23 15:55:00|8813.1|8812.2|8813.4|8812.5|8814.3|8813.4|8810.9|8810|518
1677168000000|2023-02-23 16:00:00|8813.6|8812.7|8812.2|8811.3|8813.9|8813|8812|8811.1|522
1677168300000|2023-02-23 16:05:00|8812.1|8811.2|8812.7|8811.8|8814.2|8813.3|8811.3|8810.4|453
1677168600000|2023-02-23 16:10:00|8812.6|8811.7|8812.7|8811.8|8813.9|8813|8810.2|8809.3|456
1677168900000|2023-02-23 16:15:00|8812.6|8811.7|8813.8|8812.9|8814.1|8813.2|8811.5|8810.3|390
1677169200000|2023-02-23 16:20:00|8813.7|8812.8|8812.5|8811.6|8814|8813.1|8812|8810.9|388
1677169500000|2023-02-23 16:25:00|8812.4|8811.5|8811.3|8810.4|8813|8812.1|8810.7|8809.5|441
1677169800000|2023-02-23 16:30:00|8811.1|8810.2|8811.4|8810.5|8812|8811.1|8809.6|8808.7|428
1677170100000|2023-02-23 16:35:00|8811.5|8810.6|8810.1|8809.2|8812.2|8811.3|8808.3|8807.3|463
1677170400000|2023-02-23 16:40:00|8810|8809.1|8810.1|8809.2|8813|8812.1|8809.9|8809|463
1677170700000|2023-02-23 16:45:00|8810|8809.1|8809.9|8809|8810.2|8809.2|8806.6|8805.7|457
1677171000000|2023-02-23 16:50:00|8810|8809.1|8810.5|8809.6|8811.1|8810.1|8809.4|8808.4|339
1677171300000|2023-02-23 16:55:00|8810.4|8809.5|8807.9|8807|8810.5|8809.6|8803.8|8802.9|457
1677171600000|2023-02-23 17:00:00|8808.1|8807.2|8806.8|8805.9|8809.6|8808.4|8805.8|8804.6|413
1677171900000|2023-02-23 17:05:00|8806.7|8805.8|8811.2|8810.3|8811.8|8810.6|8806.7|8805.8|302
1677172200000|2023-02-23 17:10:00|8811.1|8810.2|8817.9|8817|8819.6|8818.6|8810.9|8810|545
1677172500000|2023-02-23 17:15:00|8818|8817.1|8820.8|8819.9|8821.2|8820.1|8817.3|8816.4|371
1677172800000|2023-02-23 17:20:00|8820.9|8820|8820.5|8819.6|8822.7|8821.5|8820.3|8819.3|330
1677173100000|2023-02-23 17:25:00|8820.4|8819.5|8821.6|8820.7|8822.2|8820.9|8820|8819.1|303
1677173400000|2023-02-23 17:30:00|8821.7|8820.8|8820.4|8819.5|8822|8820.8|8819.6|8818.6|349
1677173700000|2023-02-23 17:35:00|8820.3|8819.4|8821.2|8820.3|8821.6|8820.6|8819.9|8818.7|290
1677174000000|2023-02-23 17:40:00|8821.3|8820.4|8822.3|8821.4|8823.7|8822.5|8821.1|8820.1|311
1677174300000|2023-02-23 17:45:00|8822.2|8821.3|8823.5|8822.6|8824.4|8823.4|8821.9|8820.8|306
1677174600000|2023-02-23 17:50:00|8823.6|8822.7|8822.5|8821.6|8823.6|8822.7|8822|8821.1|231
1677174900000|2023-02-23 17:55:00|8822.7|8821.8|8822.5|8821.6|8823.9|8822.7|8821.7|8820.8|304
1677175200000|2023-02-23 18:00:00|8822.4|8821.5|8820.5|8819.6|8823|8822|8817.9|8816.8|505
1677175500000|2023-02-23 18:05:00|8820.6|8819.7|8818.7|8817.8|8821.3|8820.1|8818.3|8817.4|297
1677175800000|2023-02-23 18:10:00|8818.6|8817.7|8819.1|8818.2|8819.7|8818.8|8818|8817.1|308
1677176100000|2023-02-23 18:15:00|8819.2|8818.3|8818.7|8817.8|8820|8819.1|8818.4|8817.5|297
1677176400000|2023-02-23 18:20:00|8818.8|8817.9|8818|8817.1|8820.1|8819.2|8817.8|8816.6|278
1677176700000|2023-02-23 18:25:00|8817.9|8817|8817.9|8817|8818.4|8817.3|8816.4|8815.5|320
1677177000000|2023-02-23 18:30:00|8817.8|8816.9|8816.5|8815.6|8818.1|8817.2|8816.4|8815.3|225
1677177300000|2023-02-23 18:35:00|8816.6|8815.7|8817.6|8816.7|8818.1|8817.2|8815.5|8814.6|259
1677177600000|2023-02-23 18:40:00|8817.5|8816.6|8818.1|8817.2|8818.1|8817.2|8815.8|8814.9|291
1677177900000|2023-02-23 18:45:00|8818|8817.1|8816.5|8815.6|8818.6|8817.7|8816.5|8815.6|267
1677178200000|2023-02-23 18:50:00|8816.4|8815.5|8818.5|8817.6|8818.7|8817.8|8815.7|8814.8|391
1677178500000|2023-02-23 18:55:00|8818.4|8817.5|8817.2|8816.3|8819.4|8818.2|8816.5|8815.5|318
1677178800000|2023-02-23 19:00:00|8817.1|8816.2|8818.5|8817.6|8819.4|8818.3|8816.7|8815.5|264
1677179100000|2023-02-23 19:05:00|8818.4|8817.5|8817.5|8816.6|8818.9|8818|8817|8816.1|265
1677179400000|2023-02-23 19:10:00|8817.4|8816.5|8817.6|8816.1|8819.1|8817.9|8817|8816.1|296
1677179700000|2023-02-23 19:15:00|8817.7|8816.2|8817.8|8816.9|8818.1|8817.1|8815.9|8814.7|358
1677180000000|2023-02-23 19:20:00|8817.7|8816.8|8817|8816.1|8818.5|8817.5|8816.8|8815.9|291
1677180300000|2023-02-23 19:25:00|8817.1|8816.2|8813|8812.1|8817.6|8816.7|8812.7|8811.8|381
1677180600000|2023-02-23 19:30:00|8813.1|8812.2|8813|8812.1|8814.2|8813.2|8812.1|8811.2|386
1677180900000|2023-02-23 19:35:00|8812.9|8812|8815.1|8814.2|8815.2|8814.3|8812.8|8811.9|305
1677181200000|2023-02-23 19:40:00|8815|8814.1|8816.5|8815.6|8816.7|8815.8|8814.7|8813.8|235
1677181500000|2023-02-23 19:45:00|8816.6|8815.7|8815.7|8814.8|8816.9|8816|8815.2|8814.3|212
1677181800000|2023-02-23 19:50:00|8815.6|8814.7|8816.7|8815.8|8817.1|8816.1|8815.6|8814.7|201
1677182100000|2023-02-23 19:55:00|8816.6|8815.7|8817.2|8816.3|8817.9|8817|8816.3|8815.4|309
1677182400000|2023-02-23 20:00:00|8817.3|8816.4|8818|8817.1|8818.4|8817.4|8817.2|8816.3|266
1677182700000|2023-02-23 20:05:00|8818.1|8817.2|8818.2|8817.3|8818.5|8817.5|8817.7|8816.7|155
1677183000000|2023-02-23 20:10:00|8818.3|8817.4|8819.3|8818.4|8819.5|8818.6|8818|8817.1|199
1677183300000|2023-02-23 20:15:00|8819.2|8818.3|8818.3|8817.4|8819.2|8818.3|8817.9|8816.9|244
1677183600000|2023-02-23 20:20:00|8818.4|8817.5|8818|8817.1|8818.6|8817.6|8817.5|8816.6|170
1677183900000|2023-02-23 20:25:00|8818.1|8817.2|8817.3|8816.4|8818.8|8817.9|8817|8816.1|204
1677184200000|2023-02-23 20:30:00|8817.2|8816.3|8818.1|8817.2|8818.3|8817.4|8816.6|8815.7|230
1677184500000|2023-02-23 20:35:00|8818|8817.1|8817.7|8816.8|8818.5|8817.6|8817.4|8816.4|227
1677184800000|2023-02-23 20:40:00|8817.6|8816.7|8818|8817.1|8818.6|8817.7|8817.5|8816.5|226
1677185100000|2023-02-23 20:45:00|8818.1|8817.2|8819.5|8818.6|8819.6|8818.7|8818.1|8817.1|240
1677185400000|2023-02-23 20:50:00|8819.4|8818.5|8818.3|8817.4|8819.5|8818.6|8818.2|8817.3|320
1677185700000|2023-02-23 20:55:00|8818.4|8817.5|8819.3|8818.4|8820.2|8819.1|8818.4|8817.3|256
1677186000000|2023-02-23 21:00:00|8819.5|8818.6|8818.6|8817.1|8819.5|8818.6|8817.7|8816.6|232
1677186300000|2023-02-23 21:05:00|8818.5|8817|8818.5|8817.6|8818.9|8818|8817.9|8816.9|131
1677186600000|2023-02-23 21:10:00|8818.6|8817.7|8819.8|8818.9|8820.8|8819.7|8818.1|8817|152
1677186900000|2023-02-23 21:15:00|8819.9|8818.4|8819.5|8818.6|8820|8818.9|8818.8|8817.9|152
1677187200000|2023-02-23 21:20:00|8819.6|8818.7|8819.2|8818.3|8820|8818.9|8819|8818.1|103
1677187500000|2023-02-23 21:25:00|8819.3|8818.4|8820.2|8819.3|8820.3|8819.4|8818.9|8817.7|149
1677187800000|2023-02-23 21:30:00|8820.3|8819.4|8819.5|8818.6|8820.3|8819.4|8819.2|8818.1|82
1677188100000|2023-02-23 21:35:00|8819.4|8818.5|8819.2|8817.7|8820.6|8819.4|8819|8817.7|70
1677188400000|2023-02-23 21:40:00|8819.3|8817.8|8818.9|8818|8819.7|8818.4|8818.6|8817.6|87
1677188700000|2023-02-23 21:45:00|8819.2|8817.7|8818.6|8817.1|8819.2|8817.7|8818.2|8816.3|74
1677189000000|2023-02-23 21:50:00|8818.7|8817.2|8820|8818.5|8820.1|8818.5|8818.6|8817.2|133
1677189300000|2023-02-23 21:55:00|8819.9|8818.4|8820.9|8816|8821.4|8818.9|8817.6|8814.8|408
1677189600000|2023-02-23 22:00:00|8825.4|8814.4|8823.5|8812.5|8825.7|8815|8818.9|8807.9|107
1677189900000|2023-02-23 22:05:00|8823.4|8812.4|8821.7|8810.7|8824.9|8813.9|8821.7|8810.7|120
1677190200000|2023-02-23 22:10:00|8821.6|8810.6|8823.7|8812.7|8824.9|8813.9|8820.4|8809.4|929
1677190500000|2023-02-23 22:15:00|8823.6|8812.6|8821.6|8811.9|8824.5|8814.1|8820.6|8810|765
1677190800000|2023-02-23 22:20:00|8822.3|8812.1|8821.5|8813.6|8823.6|8813.8|8818.9|8810.2|348
1677191100000|2023-02-23 22:25:00|8820.8|8813.7|8823.9|8814.1|8827.4|8816.4|8820.2|8811.5|381
1677191400000|2023-02-23 22:30:00|8824.4|8813.4|8821.4|8814.6|8824.5|8815.4|8819.7|8809.6|985
1677191700000|2023-02-23 22:35:00|8821.5|8814.7|8820.7|8814.2|8823.8|8815|8819.5|8812.2|1644
1677192000000|2023-02-23 22:40:00|8820.6|8814.3|8820.7|8814.7|8822|8815.5|8820|8813.2|1555
1677192300000|2023-02-23 22:45:00|8820.4|8814.5|8820.3|8813.9|8822.8|8815.6|8818.8|8812.5|1372
1677192600000|2023-02-23 22:50:00|8820.2|8814.1|8819.8|8814.2|8821.2|8814.8|8819|8813|1300
1677192900000|2023-02-23 22:55:00|8819.7|8814.1|8821.9|8810.9|8822.9|8814.6|8818.8|8810.8|1073
1677193200000|2023-02-23 23:00:00|8821.8|8810.8|8819|8814.4|8824.5|8816.6|8818.2|8809.8|678
1677193500000|2023-02-23 23:05:00|8822.2|8815.4|8820.4|8817.5|8824.4|8818|8818.7|8814.3|247
1677193800000|2023-02-23 23:10:00|8821.3|8817.6|8822.7|8816.2|8824|8817.7|8818.4|8813.9|479
1677194100000|2023-02-23 23:15:00|8822.8|8816.3|8820.1|8817.5|8823.2|8817.9|8818.4|8815.4|615
1677194400000|2023-02-23 23:20:00|8820.2|8817.6|8819.5|8818|8820.4|8818.9|8818.7|8817.2|375
1677194700000|2023-02-23 23:25:00|8819.6|8818.1|8818.3|8816.8|8819.7|8818.2|8817.9|8815.8|314
1677195000000|2023-02-23 23:30:00|8818.6|8816.4|8818.8|8817.3|8819.5|8817.9|8818.3|8816.4|366
1677195300000|2023-02-23 23:35:00|8818.9|8817.4|8818.9|8817.4|8819.1|8817.6|8818.4|8816.9|144
1677195600000|2023-02-23 23:40:00|8819.1|8817.6|8818.8|8817.3|8819.6|8818.1|8818.6|8817.1|185
1677195900000|2023-02-23 23:45:00|8818.9|8817.4|8819.2|8817.7|8819.5|8818|8818.8|8817.3|202
1677196200000|2023-02-23 23:50:00|8819.1|8817.6|8819.5|8818|8819.6|8818.1|8818.6|8817|218
1677196500000|2023-02-23 23:55:00|8819.6|8818.1|8819.6|8818.1|8820.6|8819.1|8819.3|8817.4|178
1677196800000|2023-02-24 00:00:00|8819.7|8818.2|8821.2|8819.7|8821.4|8819.9|8819.6|8818.1|240
1677197100000|2023-02-24 00:05:00|8821.1|8819.6|8820.5|8819|8822|8820.5|8820.2|8818.7|277
1677197400000|2023-02-24 00:10:00|8820.6|8819.1|8820.7|8819.2|8821.3|8819.6|8819.9|8818.4|233
1677197700000|2023-02-24 00:15:00|8820.6|8819.1|8820.6|8819.1|8821|8819.5|8820.1|8818.6|254
1677198000000|2023-02-24 00:20:00|8820.5|8819|8820|8818.5|8820.6|8819.1|8819.6|8818.1|290
1677198300000|2023-02-24 00:25:00|8820.1|8818.6|8820.9|8819.4|8821|8819.5|8819.9|8818.4|232
1677198600000|2023-02-24 00:30:00|8821|8819.5|8820.8|8819.3|8822.3|8820.8|8820.2|8818.8|371
1677198900000|2023-02-24 00:35:00|8820.9|8819.4|8820.7|8819.2|8822.1|8820.6|8820.4|8818.9|526
1677199200000|2023-02-24 00:40:00|8820.8|8819.3|8820.3|8818.8|8821.5|8820|8819.9|8818.4|318
1677199500000|2023-02-24 00:45:00|8820.2|8818.7|8819.8|8818.3|8820.8|8819.3|8819.5|8818|260
1677199800000|2023-02-24 00:50:00|8819.7|8818.2|8819.6|8818.1|8820.1|8818.6|8817.9|8816.6|430
1677200100000|2023-02-24 00:55:00|8819.7|8818.2|8820.9|8819.4|8820.9|8819.4|8818.8|8817.3|341
1677200400000|2023-02-24 01:00:00|8820.6|8819.7|8821.5|8820|8823.6|8822.1|8820.3|8819|357
1677200700000|2023-02-24 01:05:00|8821.7|8820.2|8821.7|8820.2|8823|8821.5|8820.9|8819.4|488
1677201000000|2023-02-24 01:10:00|8821.6|8820.1|8822.2|8820.7|8823.2|8821.7|8821.5|8820|367
1677201300000|2023-02-24 01:15:00|8822.3|8820.8|8822.9|8821.4|8823.8|8822.3|8822.1|8820.6|351
1677201600000|2023-02-24 01:20:00|8822.8|8821.3|8822.8|8821.3|8823.9|8822.4|8822.5|8821|367
1677201900000|2023-02-24 01:25:00|8822.7|8821.2|8823.2|8821.7|8824.1|8822.6|8822.5|8821|288
1677202200000|2023-02-24 01:30:00|8823.3|8821.8|8822.2|8820.7|8823.5|8822|8821|8819.8|621
1677202500000|2023-02-24 01:35:00|8822.1|8820.6|8822.3|8820.8|8823.7|8822.2|8821.7|8820.2|392
1677202800000|2023-02-24 01:40:00|8822.2|8820.7|8821.9|8820.4|8822.8|8821.3|8821.2|8819.7|390
1677203100000|2023-02-24 01:45:00|8822|8820.5|8821.6|8820.1|8822.6|8821.1|8821.3|8819.8|334
1677203400000|2023-02-24 01:50:00|8821.7|8820.2|8822.5|8821|8822.7|8821.3|8821.1|8819.6|425
1677203700000|2023-02-24 01:55:00|8822.4|8820.9|8822.9|8821.4|8823.5|8822|8821.9|8820.7|321
1677204000000|2023-02-24 02:00:00|8823|8821.5|8821.8|8820.3|8823|8821.5|8821.4|8819.9|341
1677204300000|2023-02-24 02:05:00|8821.9|8820.4|8821|8819.5|8822.1|8820.6|8820.4|8818.9|249
1677204600000|2023-02-24 02:10:00|8820.9|8819.4|8821.1|8819.6|8821.2|8819.7|8820.3|8818.8|232
1677204900000|2023-02-24 02:15:00|8821|8819.5|8819.4|8817.9|8821.6|8820.1|8819.1|8817.6|235
1677205200000|2023-02-24 02:20:00|8819.3|8817.8|8820.4|8818.9|8820.5|8819|8819.2|8817.7|214
1677205500000|2023-02-24 02:25:00|8820.5|8819|8822.3|8820.8|8822.7|8821.2|8820.1|8818.6|203
1677205800000|2023-02-24 02:30:00|8822.1|8820.6|8820.6|8819.1|8822.1|8820.6|8819.7|8818.2|310
1677206100000|2023-02-24 02:35:00|8820.4|8818.9|8819.5|8818.6|8820.7|8819.2|8819.1|8817.6|275
1677206400000|2023-02-24 02:40:00|8819.8|8818.3|8819.9|8818.4|8820.5|8819.1|8819.1|8817.6|275
1677206700000|2023-02-24 02:45:00|8820|8818.5|8819.7|8818.2|8820.7|8819.2|8819.4|8817.9|283
1677207000000|2023-02-24 02:50:00|8819.8|8818.3|8820.2|8818.7|8820.3|8818.9|8819|8817.5|239
1677207300000|2023-02-24 02:55:00|8820.1|8818.6|8818.7|8817.2|8820.6|8819.1|8818.1|8816.6|297
1677207600000|2023-02-24 03:00:00|8818.6|8817.1|8817.9|8816.4|8818.7|8817.2|8817.1|8815.6|276
1677207900000|2023-02-24 03:05:00|8817.8|8816.3|8817.3|8815.8|8818.2|8816.7|8817.2|8815.7|258
1677208200000|2023-02-24 03:10:00|8817.4|8815.9|8817.6|8816.1|8818.3|8816.8|8817.3|8815.8|171
1677208500000|2023-02-24 03:15:00|8817.7|8816.2|8816.8|8815.3|8817.8|8816.4|8816.3|8814.8|183
1677208800000|2023-02-24 03:20:00|8816.7|8815.2|8816.8|8815.3|8817.5|8816|8816.3|8814.8|165
1677209100000|2023-02-24 03:25:00|8816.9|8815.4|8817.5|8816|8817.6|8816.1|8816.6|8815.1|171
1677209400000|2023-02-24 03:30:00|8817.4|8815.9|8815.9|8814.4|8817.5|8816|8815.4|8813.9|187
1677209700000|2023-02-24 03:35:00|8815.8|8814.3|8816.2|8814.7|8816.4|8814.9|8814.8|8813.3|205
1677210000000|2023-02-24 03:40:00|8816.1|8814.6|8816|8814.5|8816.7|8815.5|8815.5|8814.3|167
1677210300000|2023-02-24 03:45:00|8816.1|8814.6|8815.9|8814.4|8817.1|8815.6|8815.4|8814.2|230
1677210600000|2023-02-24 03:50:00|8815.8|8814.3|8815.9|8814.4|8816.5|8815.2|8815.4|8814.1|172
1677210900000|2023-02-24 03:55:00|8816|8814.5|8817.5|8816|8817.6|8816.1|8815.6|8814.3|159
1677211200000|2023-02-24 04:00:00|8817.6|8816.1|8818|8816.5|8818.4|8816.9|8817.2|8815.7|173
1677211500000|2023-02-24 04:05:00|8818.1|8816.6|8817.9|8816.4|8818.2|8816.8|8817.1|8815.9|127
1677211800000|2023-02-24 04:10:00|8817.8|8816.3|8819.3|8817.8|8819.5|8818|8817.8|8816.3|152
1677212100000|2023-02-24 04:15:00|8819.4|8817.9|8818.5|8817|8819.9|8818.4|8817.4|8816.2|207
1677212400000|2023-02-24 04:20:00|8818.4|8816.9|8819.5|8818.6|8819.8|8818.7|8818.2|8816.7|245
1677212700000|2023-02-24 04:25:00|8819.6|8818.7|8819.4|8817.9|8819.9|8818.7|8818.5|8817.3|152
1677213000000|2023-02-24 04:30:00|8819.3|8817.8|8819.4|8817.9|8819.6|8818.4|8818.9|8817.4|135
1677213300000|2023-02-24 04:35:00|8819.3|8817.8|8818.8|8817.9|8819.8|8818.3|8818.6|8817.2|150
1677213600000|2023-02-24 04:40:00|8818.9|8818|8819.6|8818.1|8819.7|8818.7|8818.8|8817.5|197
1677213900000|2023-02-24 04:45:00|8819.5|8818|8819.1|8817.6|8819.7|8818.3|8818.7|8817.2|148
1677214200000|2023-02-24 04:50:00|8819.3|8817.8|8819.2|8817.7|8819.6|8818.1|8819|8817.5|128
1677214500000|2023-02-24 04:55:00|8819.3|8817.8|8818.5|8817|8819.6|8818.1|8818.4|8816.9|153
1677214800000|2023-02-24 05:00:00|8818.8|8817.3|8817.7|8816.2|8818.8|8817.3|8817.1|8815.6|238
1677215100000|2023-02-24 05:05:00|8817.6|8816.1|8817.7|8816.2|8818.5|8817|8817.3|8815.8|203
1677215400000|2023-02-24 05:10:00|8817.6|8816.1|8817.4|8815.9|8817.8|8816.3|8816.9|8815.4|204
1677215700000|2023-02-24 05:15:00|8817.5|8816|8817.2|8815.7|8817.5|8816|8816.9|8815.4|168
1677216000000|2023-02-24 05:20:00|8817.3|8815.8|8817.1|8815.6|8818.2|8816.7|8816.7|8815.2|184
1677216300000|2023-02-24 05:25:00|8817.2|8815.7|8817.1|8815.6|8817.3|8815.8|8816.5|8815|172
1677216600000|2023-02-24 05:30:00|8817.2|8815.7|8816.8|8815.3|8817.7|8816.2|8816.3|8814.8|224
1677216900000|2023-02-24 05:35:00|8816.9|8815.4|8816.7|8815.2|8817.6|8816.1|8816.4|8814.9|193
1677217200000|2023-02-24 05:40:00|8816.8|8815.3|8817.3|8815.8|8817.6|8816.1|8816.7|8815.2|129
1677217500000|2023-02-24 05:45:00|8817.4|8815.9|8818.3|8816.8|8818.3|8816.8|8817.4|8815.9|124
1677217800000|2023-02-24 05:50:00|8818.2|8816.7|8816.6|8815.1|8818.3|8816.8|8816.4|8814.9|192
1677218100000|2023-02-24 05:55:00|8816.5|8815|8815|8813.5|8816.7|8815.2|8814.9|8813.4|231
1677218400000|2023-02-24 06:00:00|8815.1|8813.6|8816.1|8814.6|8816.2|8814.7|8814.6|8813.1|233
1677218700000|2023-02-24 06:05:00|8816.3|8814.8|8815.2|8813.7|8816.4|8814.9|8814.9|8813.4|205
1677219000000|2023-02-24 06:10:00|8815.1|8813.6|8815.8|8814.3|8815.8|8814.3|8814.5|8813|255
1677219300000|2023-02-24 06:15:00|8815.7|8814.2|8817.3|8815.8|8817.6|8816.1|8815.7|8814.2|238
1677219600000|2023-02-24 06:20:00|8817.4|8815.9|8817.2|8815.7|8818.1|8816.6|8816.8|8815.3|171
1677219900000|2023-02-24 06:25:00|8817.3|8815.8|8819.1|8817.6|8819.3|8817.8|8817.2|8815.7|221
1677220200000|2023-02-24 06:30:00|8819|8817.5|8819|8817.5|8819.2|8817.7|8817.2|8815.7|221
1677220500000|2023-02-24 06:35:00|8818.9|8817.4|8820.1|8818.6|8820.5|8819|8818.5|8817|214
1677220800000|2023-02-24 06:40:00|8820|8818.5|8820|8818.5|8820.2|8818.7|8819|8817.5|232
1677221100000|2023-02-24 06:45:00|8820.1|8818.6|8820.2|8818.7|8820.6|8819.1|8819.8|8818.3|200
1677221400000|2023-02-24 06:50:00|8820.3|8818.8|8820|8818.5|8820.5|8819|8819.2|8817.9|148
1677221700000|2023-02-24 06:55:00|8820.1|8818.6|8820.4|8817.9|8820.6|8819.2|8819.2|8817.7|249
1677222000000|2023-02-24 07:00:00|8820.3|8817.7|8819.2|8817.7|8822.4|8820.9|8818.4|8816.9|484
1677222300000|2023-02-24 07:05:00|8819.3|8817.8|8818.6|8817.1|8819.7|8818.2|8817.1|8815.6|540
1677222600000|2023-02-24 07:10:00|8818.7|8817.2|8817.2|8816.3|8819.1|8817.9|8815.8|8814.6|550
1677222900000|2023-02-24 07:15:00|8817.1|8816.2|8812.7|8811.8|8817.8|8816.6|8812.5|8811|543
1677223200000|2023-02-24 07:20:00|8812.6|8811.7|8813.6|8812.1|8815.1|8813.6|8811.8|8810.6|376
1677223500000|2023-02-24 07:25:00|8813.4|8811.9|8812.4|8810.9|8815|8813.7|8811.4|8810.1|367
1677223800000|2023-02-24 07:30:00|8812.5|8811|8814.3|8812.8|8816.4|8815.1|8812.1|8810.6|408
1677224100000|2023-02-24 07:35:00|8813.8|8812.9|8816.4|8814.9|8818.2|8816.8|8813.5|8812.4|454
1677224400000|2023-02-24 07:40:00|8816.3|8814.8|8815.2|8813.7|8816.5|8815.2|8813.9|8812.4|433
1677224700000|2023-02-24 07:45:00|8815.1|8813.6|8811.7|8810.2|8816.2|8814.9|8811.6|8810.2|481
1677225000000|2023-02-24 07:50:00|8811.8|8810.3|8812.8|8811.3|8812.9|8811.6|8809.7|8808.6|349
1677225300000|2023-02-24 07:55:00|8812.6|8811.1|8805.6|8804.1|8812.6|8811.4|8805.3|8804.1|476
1677225600000|2023-02-24 08:00:00|8805.5|8804|8807|8806.1|8809.5|8808.3|8800.1|8799.2|810
1677225900000|2023-02-24 08:05:00|8806.9|8806|8811.8|8810.9|8812.6|8811.5|8805.5|8804|705
1677226200000|2023-02-24 08:10:00|8811.7|8810.8|8811.9|8811|8817.6|8816.7|8811.3|8810.3|728
1677226500000|2023-02-24 08:15:00|8812.1|8810.6|8808|8807.1|8814.8|8813.5|8807.4|8806.5|664
1677226800000|2023-02-24 08:20:00|8807.9|8807|8809.6|8808.7|8812.5|8811.4|8807.9|8807|632
1677227100000|2023-02-24 08:25:00|8809.5|8808.6|8808.4|8807.5|8812.7|8811.8|8807.7|8806.8|644
1677227400000|2023-02-24 08:30:00|8808.6|8807.7|8806.7|8805.8|8812|8810.8|8805.9|8805|633
1677227700000|2023-02-24 08:35:00|8806.6|8805.7|8805|8804.1|8808.6|8807.4|8804.9|8804|528
1677228000000|2023-02-24 08:40:00|8804.9|8804|8802.6|8801.1|8805|8804.1|8798.6|8797.4|784
1677228300000|2023-02-24 08:45:00|8802.5|8801|8804.7|8803.8|8805.8|8804.9|8801.2|8800.2|677
1677228600000|2023-02-24 08:50:00|8804.6|8803.7|8806.2|8805.3|8807.6|8806.7|8804.2|8803.1|495
1677228900000|2023-02-24 08:55:00|8806.3|8805.4|8807.4|8805.9|8809.6|8808.4|8804.6|8803.7|433
1677229200000|2023-02-24 09:00:00|8807.3|8805.8|8806.7|8805.8|8810.1|8808.9|8805.5|8804.1|529
1677229500000|2023-02-24 09:05:00|8806.6|8805.7|8806.8|8805.9|8810.8|8809.6|8805.6|8804.4|437
1677229800000|2023-02-24 09:10:00|8807.1|8805.6|8805|8803.5|8807.2|8806|8802.9|8801.7|458
1677230100000|2023-02-24 09:15:00|8804.9|8803.4|8805.1|8803.6|8805.9|8804.8|8803.6|8802.4|426
1677230400000|2023-02-24 09:20:00|8805|8804.2|8807|8805.5|8808.8|8807.9|8804.8|8803.8|390
1677230700000|2023-02-24 09:25:00|8807.1|8805.6|8806|8805.1|8807.5|8806.3|8805.5|8804.4|378
1677231000000|2023-02-24 09:30:00|8806.1|8805.2|8806.4|8805.5|8807.2|8806.1|8805.3|8804.4|304
1677231300000|2023-02-24 09:35:00|8806.5|8805.6|8805.7|8804.8|8807.1|8806.1|8804.8|8803.9|346
1677231600000|2023-02-24 09:40:00|8805.8|8804.9|8808.3|8807.4|8808.8|8807.6|8805.7|8804.8|337
1677231900000|2023-02-24 09:45:00|8808.2|8807.3|8807.3|8806.4|8808.8|8807.7|8806.6|8805.7|414
1677232200000|2023-02-24 09:50:00|8807.2|8806.3|8807.2|8806.3|8808.6|8807.5|8806.6|8805.5|306
1677232500000|2023-02-24 09:55:00|8807.3|8806.4|8804.6|8803.7|8808.8|8807.9|8804.6|8803.7|405
1677232800000|2023-02-24 10:00:00|8804.7|8803.8|8803.7|8802.2|8805.3|8804.2|8799.9|8798.7|457
1677233100000|2023-02-24 10:05:00|8803.8|8802.3|8806.1|8805.2|8807.8|8806.7|8803|8801.8|449
1677233400000|2023-02-24 10:10:00|8806.3|8804.8|8806.6|8805.7|8808|8807.1|8804.2|8803.2|431
1677233700000|2023-02-24 10:15:00|8806.7|8805.8|8807.6|8806.7|8807.7|8806.8|8805.3|8804.1|353
1677234000000|2023-02-24 10:20:00|8807.5|8806.6|8809.5|8808.6|8810.4|8809.4|8807.5|8806.3|273
1677234300000|2023-02-24 10:25:00|8809.4|8808.5|8810.5|8809.6|8812.1|8811.2|8809.4|8808.4|362
1677234600000|2023-02-24 10:30:00|8810|8809.1|8812.8|8811.9|8813.4|8812.3|8809.9|8809|400
1677234900000|2023-02-24 10:35:00|8812.9|8812|8816|8815.1|8816.7|8815.7|8812.7|8811.8|323
1677235200000|2023-02-24 10:40:00|8815.9|8815|8817.6|8816.7|8818.7|8817.8|8815.9|8815|281
1677235500000|2023-02-24 10:45:00|8817.5|8816.6|8817.1|8816.2|8818.7|8817.8|8815.9|8815|368
1677235800000|2023-02-24 10:50:00|8817|8816.1|8816.5|8815.6|8817.1|8816.2|8813.9|8813|387
1677236100000|2023-02-24 10:55:00|8816.6|8815.7|8816|8815.1|8818.3|8817.4|8815.1|8814.2|327
1677236400000|2023-02-24 11:00:00|8816.5|8815.6|8818.4|8817.5|8819.6|8818.5|8816|8815|344
1677236700000|2023-02-24 11:05:00|8818.5|8817.6|8820|8819.1|8822.1|8821.2|8818.3|8817.4|324
1677237000000|2023-02-24 11:10:00|8820.2|8819.3|8823.3|8822.4|8823.6|8822.5|8819.8|8818.9|237
1677237300000|2023-02-24 11:15:00|8824|8823.1|8826.4|8825.5|8826.6|8825.7|8821.7|8820.8|537
1677237600000|2023-02-24 11:20:00|8826.5|8825.6|8826.8|8825.9|8827.3|8826.3|8824.7|8823.6|533
1677237900000|2023-02-24 11:25:00|8826.9|8826|8831.9|8831|8832.8|8831.9|8824.8|8823.9|495
1677238200000|2023-02-24 11:30:00|8832|8831.1|8825.3|8824.4|8832.3|8831.3|8824.8|8823.9|424
1677238500000|2023-02-24 11:35:00|8825.4|8824.5|8826.5|8825.6|8826.9|8826|8824.8|8823.9|450
1677238800000|2023-02-24 11:40:00|8826.4|8825.5|8824.1|8823.2|8828|8827.1|8823.4|8822.4|600
1677239100000|2023-02-24 11:45:00|8824|8823.1|8822.7|8821.8|8824.5|8823.4|8820.3|8819.1|538
1677239400000|2023-02-24 11:50:00|8822.8|8821.9|8823.6|8822.7|8825.7|8824.5|8822.3|8821.1|434
1677239700000|2023-02-24 11:55:00|8823.5|8822.6|8826.1|8825.2|8828|8827.1|8823.5|8822.6|365
1677240000000|2023-02-24 12:00:00|8826.2|8825.3|8825|8824.1|8827.8|8826.9|8824.8|8823.9|437
1677240300000|2023-02-24 12:05:00|8825.2|8824.3|8826.9|8826|8827.1|8826.2|8823.6|8822.6|391
1677240600000|2023-02-24 12:10:00|8827.3|8826.4|8826.7|8825.8|8830.2|8829.3|8826.7|8825.8|296
1677240900000|2023-02-24 12:15:00|8826.8|8825.9|8828.1|8826.6|8828.3|8827.1|8826|8825.1|316
1677241200000|2023-02-24 12:20:00|8827.8|8826.9|8826.7|8825.8|8829.9|8829|8825.2|8824.3|484
1677241500000|2023-02-24 12:25:00|8826.4|8825.5|8824.2|8823.3|8828|8827|8823.7|8822.8|350
1677241800000|2023-02-24 12:30:00|8824.3|8823.4|8826.8|8825.9|8829.5|8828.6|8824|8823.1|366
1677242100000|2023-02-24 12:35:00|8826.9|8826|8827.7|8826.8|8828.4|8827.5|8824.7|8823.8|402
1677242400000|2023-02-24 12:40:00|8827.8|8826.9|8828.5|8827.6|8829.5|8828.6|8826.8|8825.7|418
1677242700000|2023-02-24 12:45:00|8828.6|8827.7|8827.8|8826.9|8829.8|8828.9|8827.3|8826.3|356
1677243000000|2023-02-24 12:50:00|8827.7|8826.8|8826.9|8826|8829|8828.1|8826.9|8826|340
1677243300000|2023-02-24 12:55:00|8826.8|8825.9|8823.9|8823|8827|8826.1|8822.4|8821.5|514
1677243600000|2023-02-24 13:00:00|8824|8823.1|8826.9|8826|8830.1|8829.2|8824|8823.1|548
1677243900000|2023-02-24 13:05:00|8826.8|8825.9|8821.8|8820.9|8827|8826.1|8821.7|8820.6|419
1677244200000|2023-02-24 13:10:00|8821.7|8820.8|8824.8|8823.9|8825.4|8824.5|8818.9|8818|604
1677244500000|2023-02-24 13:15:00|8824.6|8823.7|8822.2|8821.3|8825.3|8824.4|8822|8821.1|670
1677244800000|2023-02-24 13:20:00|8822.3|8821.4|8822.1|8821.2|8823.7|8822.5|8820.3|8819.4|711
1677245100000|2023-02-24 13:25:00|8822.2|8821.3|8825.2|8819.4|8825.8|8824.4|8822|8818.5|608
1677245400000|2023-02-24 13:30:00|8825|8819.9|8827.3|8825.8|8834.8|8830.8|8821.1|8816.8|1836
1677245700000|2023-02-24 13:35:00|8827.4|8825.9|8826.4|8825.5|8828.9|8827.6|8824.6|8823.2|1161
1677246000000|2023-02-24 13:40:00|8826.7|8825.8|8828.4|8827.5|8831.1|8830|8826.4|8825.1|984
1677246300000|2023-02-24 13:45:00|8828.5|8827.6|8828.5|8827.6|8830|8829.1|8822.7|8821.5|789
1677246600000|2023-02-24 13:50:00|8828.4|8827.5|8821.9|8821|8828.5|8827.6|8821.9|8821|692
1677246900000|2023-02-24 13:55:00|8821.8|8820.9|8821.3|8820.4|8823.5|8822.4|8816.9|8815.8|831
1677247200000|2023-02-24 14:00:00|8821.2|8820.3|8829.6|8828.1|8830.5|8829.6|8821.1|8819.7|943
1677247500000|2023-02-24 14:05:00|8829.5|8828|8834|8833.1|8835.2|8834|8829.2|8828|752
1677247800000|2023-02-24 14:10:00|8833.9|8833|8831|8830.1|8835.5|8834.2|8830.5|8829.4|746
1677248100000|2023-02-24 14:15:00|8831.1|8830.2|8833.6|8832.7|8833.7|8832.8|8829.7|8828.7|752
1677248400000|2023-02-24 14:20:00|8833.7|8832.8|8830.3|8829.4|8835.1|8834.2|8829.6|8828.7|693
1677248700000|2023-02-24 14:25:00|8830.5|8829.6|8831.8|8830.9|8835.3|8834|8830.4|8829.5|704
1677249000000|2023-02-24 14:30:00|8832.1|8831.2|8829.8|8828.3|8836.2|8835.2|8829.1|8827.8|928
1677249300000|2023-02-24 14:35:00|8829.7|8828.2|8829.7|8828.8|8831.9|8830.8|8828.9|8828|830
1677249600000|2023-02-24 14:40:00|8829.6|8828.7|8831.6|8830.1|8834.6|8833.7|8828.7|8827.8|831
1677249900000|2023-02-24 14:45:00|8831.3|8830.4|8831.1|8830.2|8833.4|8832.3|8829.1|8828.2|697
1677250200000|2023-02-24 14:50:00|8831|8830.1|8826.4|8824.9|8831.3|8830.2|8825.8|8824.9|768
1677250500000|2023-02-24 14:55:00|8826.5|8825|8829.3|8825.3|8830.1|8827.3|8824.9|8823.6|738
1677250800000|2023-02-24 15:00:00|8828.8|8825.8|8825.5|8824.6|8830.8|8827.8|8823.4|8822.4|1005
1677251100000|2023-02-24 15:05:00|8825.4|8824.5|8827.1|8826.2|8827.2|8826.3|8823.9|8823|686
1677251400000|2023-02-24 15:10:00|8827|8826.1|8826.6|8825.7|8827.6|8826.7|8823.6|8822.5|660
1677251700000|2023-02-24 15:15:00|8826.7|8825.8|8826.6|8825.7|8829.9|8829|8825.9|8824.7|763
1677252000000|2023-02-24 15:20:00|8826.5|8825.6|8825.7|8824.8|8826.8|8825.9|8821|8819.8|804
1677252300000|2023-02-24 15:25:00|8825.8|8824.9|8824.4|8822.9|8830.1|8828.9|8823.5|8822.6|832
1677252600000|2023-02-24 15:30:00|8824.2|8823.3|8826.8|8825.9|8828.8|8827.9|8824|8822.8|597
1677252900000|2023-02-24 15:35:00|8826.9|8826|8825|8824.1|8828.2|8827.3|8824|8822.8|693
1677253200000|2023-02-24 15:40:00|8824.9|8824|8828.1|8827.2|8828.3|8827.4|8824|8822.9|589
1677253500000|2023-02-24 15:45:00|8828.2|8827.3|8827.9|8827|8828.6|8827.7|8825.5|8824.5|750
1677253800000|2023-02-24 15:50:00|8827.8|8826.9|8830.1|8829.2|8833.2|8832.3|8827.7|8826.8|683
1677254100000|2023-02-24 15:55:00|8830|8829.1|8828.8|8827.9|8831.3|8830.4|8827|8826.1|751
1677254400000|2023-02-24 16:00:00|8828.9|8828|8827.6|8826.7|8831.4|8830.4|8825.4|8824.2|813
1677254700000|2023-02-24 16:05:00|8827.7|8826.8|8826.4|8825.5|8828.4|8827.3|8824.7|8823.4|497
1677255000000|2023-02-24 16:10:00|8826.2|8825.3|8828.7|8827.8|8829|8828.1|8825.2|8824.3|429
1677255300000|2023-02-24 16:15:00|8828.8|8827.9|8826.7|8825.8|8829.2|8828.3|8825.1|8823.9|477
1677255600000|2023-02-24 16:20:00|8826.6|8825.7|8830.8|8829.9|8831.2|8830.2|8826.6|8825.7|418
1677255900000|2023-02-24 16:25:00|8830.9|8830|8834.7|8833.2|8834.7|8833.5|8830.3|8829.2|557
1677256200000|2023-02-24 16:30:00|8834.3|8833.4|8834.6|8833.7|8836.2|8835.2|8832.6|8831.7|445
1677256500000|2023-02-24 16:35:00|8834.7|8833.8|8834.6|8833.7|8836|8835.1|8834|8833|478
1677256800000|2023-02-24 16:40:00|8834.5|8833.6|8832.6|8831.7|8836.4|8835.5|8832.2|8831.3|402
1677257100000|2023-02-24 16:45:00|8832.5|8831.6|8828.4|8827.5|8832.8|8831.9|8827.6|8826.7|414
1677257400000|2023-02-24 16:50:00|8828.5|8827.6|8826.8|8825.9|8829.5|8828.6|8825.3|8824.4|451
1677257700000|2023-02-24 16:55:00|8826.9|8826|8827.2|8826.3|8828.4|8827.5|8824.8|8823.9|375
1677258000000|2023-02-24 17:00:00|8827|8826.1|8824|8823.1|8827.8|8826.7|8823.5|8822.4|511
1677258300000|2023-02-24 17:05:00|8824.1|8823.2|8827.4|8826.5|8827.4|8826.5|8823.2|8822.3|431
1677258600000|2023-02-24 17:10:00|8827.5|8826.6|8830.6|8829.1|8830.7|8829.5|8826.8|8825.9|374
1677258900000|2023-02-24 17:15:00|8830.7|8829.2|8831|8830.1|8831.4|8830.5|8829.3|8828.3|335
1677259200000|2023-02-24 17:20:00|8831.3|8830.4|8830|8829.1|8831.3|8830.4|8829.4|8828.5|357
1677259500000|2023-02-24 17:25:00|8830.1|8829.2|8827.4|8826.5|8830.2|8829.3|8827.2|8826.3|381
1677259800000|2023-02-24 17:30:00|8827.7|8826.8|8829.6|8828.7|8829.9|8828.8|8826.4|8825.3|416
1677260100000|2023-02-24 17:35:00|8829.5|8828.6|8828.6|8827.7|8830|8829.1|8827.8|8826.6|280
1677260400000|2023-02-24 17:40:00|8828.5|8827.6|8827.9|8827|8830.1|8829|8827.2|8826.1|328
1677260700000|2023-02-24 17:45:00|8828|8827.1|8829.2|8828.3|8829.7|8828.8|8827.7|8826.8|243
1677261000000|2023-02-24 17:50:00|8829.3|8828.4|8829.7|8828.8|8831.6|8830.7|8829.3|8828.4|356
1677261300000|2023-02-24 17:55:00|8829.8|8828.9|8829.7|8828.8|8832|8831|8829|8828.1|348
1677261600000|2023-02-24 18:00:00|8829.6|8828.7|8827|8826.1|8830.3|8829.3|8826.9|8826|364
1677261900000|2023-02-24 18:05:00|8827.1|8826.2|8826.7|8825.8|8827.7|8826.8|8826.5|8825.3|355
1677262200000|2023-02-24 18:10:00|8826.8|8825.9|8829.7|8828.8|8829.7|8828.8|8826.5|8825.3|273
1677262500000|2023-02-24 18:15:00|8829.6|8828.7|8830.3|8829.4|8830.3|8829.4|8828.2|8827.1|232
1677262800000|2023-02-24 18:20:00|8830.2|8829.3|8829.4|8827.9|8830.3|8829.4|8828.4|8827.2|354
1677263100000|2023-02-24 18:25:00|8829.2|8828.3|8830.4|8829.5|8830.8|8829.8|8828.6|8827.7|345
1677263400000|2023-02-24 18:30:00|8830.6|8829.7|8829.9|8829|8831.1|8830.1|8829.5|8828.4|346
1677263700000|2023-02-24 18:35:00|8830|8829.1|8829.8|8828.9|8831.5|8830.4|8829.5|8828.4|327
1677264000000|2023-02-24 18:40:00|8829.9|8829|8829.5|8828.6|8830|8829.1|8828.9|8827.7|311
1677264300000|2023-02-24 18:45:00|8829.6|8828.7|8830|8829.1|8830.5|8829.5|8829.2|8828|288
1677264600000|2023-02-24 18:50:00|8830.1|8829.2|8829|8828.1|8830.1|8829.2|8828.6|8827.5|285
1677264900000|2023-02-24 18:55:00|8828.9|8828|8829.8|8828.9|8830.3|8829.1|8828.4|8827.2|224
1677265200000|2023-02-24 19:00:00|8829.9|8829|8830.8|8829.3|8831.1|8830|8829.4|8828.5|314
1677265500000|2023-02-24 19:05:00|8830.7|8829.2|8829.6|8828.7|8831.8|8830.6|8829.5|8828.6|250
1677265800000|2023-02-24 19:10:00|8829.7|8828.8|8831.7|8830.8|8831.9|8830.9|8829.1|8828.2|232
1677266100000|2023-02-24 19:15:00|8831.5|8830.6|8830.5|8829.6|8831.5|8830.6|8830|8829|190
1677266400000|2023-02-24 19:20:00|8830.4|8829.5|8831|8830.1|8831.6|8830.5|8829.9|8829|274
1677266700000|2023-02-24 19:25:00|8831.1|8830.2|8831.6|8830.7|8832.3|8831.2|8830.9|8830|238
1677267000000|2023-02-24 19:30:00|8831.5|8830.6|8831.4|8830.5|8832.1|8831|8830.8|8829.6|277
1677267300000|2023-02-24 19:35:00|8831.5|8830.6|8830.6|8829.7|8832.2|8831.1|8830.4|8829.2|261
1677267600000|2023-02-24 19:40:00|8830.7|8829.8|8832.6|8831.7|8832.6|8831.7|8830.6|8829.5|234
1677267900000|2023-02-24 19:45:00|8832.7|8831.8|8832|8831.1|8832.9|8831.8|8830.9|8829.7|193
1677268200000|2023-02-24 19:50:00|8832.1|8831.2|8831.6|8830.7|8832.6|8831.5|8831.4|8830.4|249
1677268500000|2023-02-24 19:55:00|8831.7|8830.8|8833.9|8833|8834.2|8833.3|8831.6|8830.7|383
1677268800000|2023-02-24 20:00:00|8833.8|8832.9|8830.1|8829.2|8833.9|8832.9|8830.1|8829.1|413
1677269100000|2023-02-24 20:05:00|8830.2|8829.3|8830.3|8829.4|8830.8|8829.6|8829.8|8828.8|197
1677269400000|2023-02-24 20:10:00|8830.2|8829.3|8830.2|8829.3|8830.6|8829.7|8829.9|8828.6|225
1677269700000|2023-02-24 20:15:00|8830.1|8829.2|8830.6|8829.1|8831.6|8830.5|8829.4|8828.5|294
1677270000000|2023-02-24 20:20:00|8830.9|8829.7|8829.8|8828.9|8831.1|8830|8829.2|8828|275
1677270300000|2023-02-24 20:25:00|8829.7|8828.8|8830.2|8829.3|8831.1|8830|8829.6|8828.6|310
1677270600000|2023-02-24 20:30:00|8830.6|8829.1|8831.9|8831|8832.3|8831.1|8829.8|8828.7|340
1677270900000|2023-02-24 20:35:00|8832.3|8830.8|8831.3|8830.4|8832.4|8831.3|8830.9|8829.8|271
1677271200000|2023-02-24 20:40:00|8831.4|8830.5|8830.7|8829.8|8832.2|8831.1|8830.6|8829.4|309
1677271500000|2023-02-24 20:45:00|8830.6|8829.7|8830.1|8828.6|8831|8829.9|8829.7|8828.6|170
1677271800000|2023-02-24 20:50:00|8829.9|8829|8830.4|8829.5|8831.1|8829.8|8829.1|8828.2|287
1677272100000|2023-02-24 20:55:00|8830.3|8829.4|8831.8|8830.9|8832.4|8831.2|8830.2|8829.2|343
1677272400000|2023-02-24 21:00:00|8831.7|8830.8|8831.7|8830.2|8833.2|8831.7|8831.6|8830.2|222
1677272700000|2023-02-24 21:05:00|8831.6|8830.1|8831.9|8831|8833.2|8832|8831.5|8830.1|133
1677273000000|2023-02-24 21:10:00|8832|8830.5|8831.5|8830.6|8832.5|8831.3|8831.3|8830.3|117
1677273300000|2023-02-24 21:15:00|8831.6|8830.7|8832.5|8831|8833.3|8831.8|8831.4|8830.4|102
1677273600000|2023-02-24 21:20:00|8832.4|8830.9|8832.9|8831.4|8833.2|8831.9|8831.8|8830.4|121
1677273900000|2023-02-24 21:25:00|8832.8|8831.3|8832.8|8831.9|8833.3|8832.1|8831.1|8829.8|166
1677274200000|2023-02-24 21:30:00|8832.6|8831.7|8833.4|8831.9|8833.4|8832.2|8832.5|8831.2|119
1677274500000|2023-02-24 21:35:00|8833.3|8831.8|8832.7|8831.2|8833.9|8832.6|8831.9|8830.9|126
1677274800000|2023-02-24 21:40:00|8832.8|8831.3|8831.9|8830.4|8832.8|8831.5|8831.1|8829.6|153
1677275100000|2023-02-24 21:45:00|8831.7|8830.2|8830.6|8829.1|8836|8830.7|8830.2|8821.8|445
1677275400000|2023-02-24 21:50:00|8830.5|8829|8832.8|8831.3|8836.9|8831.6|8829.9|8824.5|326
1677275700000|2023-02-24 21:55:00|8832.7|8831.2|8830.7|8829.2|8837.8|8832.6|8829.7|8821.8|647
1677445200000|2023-02-26 21:00:00|8825.4|8804.4|8832.9|8811.9|8835.7|8814.7|8825.4|8804.4|16
1677445500000|2023-02-26 21:05:00|8832.7|8811.7|8833.4|8812.4|8836.2|8815.2|8831.2|8811.3|18
1677445800000|2023-02-26 21:10:00|8833.5|8812.5|8833.5|8812.5|8833.5|8812.5|8833.5|8812.5|1
1677446100000|2023-02-26 21:15:00|8833|8812|8834.1|8813.1|8838.2|8817.2|8833|8812|17
1677446400000|2023-02-26 21:20:00|8834.8|8813.8|8838.2|8817.2|8838.2|8817.2|8834.2|8813.2|6
1677446700000|2023-02-26 21:25:00|8834.3|8813.3|8838.2|8817.2|8838.2|8817.2|8834.1|8813.1|5
1677447000000|2023-02-26 21:30:00|8839.4|8818.4|8828.5|8807.5|8840|8819|8828.5|8807.5|6
1677447300000|2023-02-26 21:35:00|8829|8808|8838.9|8817.9|8841.9|8820.9|8829|8808|22
1677447600000|2023-02-26 21:40:00|8831.9|8810.9|8840.3|8819.3|8840.5|8819.5|8831.9|8810.9|18
1677447900000|2023-02-26 21:45:00|8833.4|8812.4|8840.6|8819.6|8840.6|8819.6|8833.4|8812.4|4
1677448200000|2023-02-26 21:50:00|8840.5|8819.5|8833.3|8812.3|8840.5|8819.5|8832|8811|17
1677448500000|2023-02-26 21:55:00|8838|8817|8833.2|8812.2|8838.1|8817.1|8832.3|8811.3|9
1677448800000|2023-02-26 22:00:00|8835|8814|8834.4|8813.4|8839.7|8818.7|8827|8806|37
1677449100000|2023-02-26 22:05:00|8836.3|8815.3|8832.8|8811.8|8843.8|8822.8|8828.9|8811.1|47
1677449400000|2023-02-26 22:10:00|8839.2|8818.2|8833.5|8818.3|8839.9|8818.9|8827.7|8810.4|461
1677449700000|2023-02-26 22:15:00|8832.7|8817.5|8837|8821.4|8845.9|8824.9|8832.6|8815.5|372
1677450000000|2023-02-26 22:20:00|8841.9|8820.9|8834.2|8823.2|8842.5|8825.8|8833.1|8820.7|96
1677450300000|2023-02-26 22:25:00|8835.1|8824.1|8830.3|8823.1|8836|8825.2|8830.3|8820.2|101
1677450600000|2023-02-26 22:30:00|8831.7|8821.6|8829|8818|8835.3|8824.4|8828.8|8817.8|429
1677450900000|2023-02-26 22:35:00|8829.3|8818.3|8833.9|8822.9|8835.1|8824.7|8828.7|8817.7|439
1677451200000|2023-02-26 22:40:00|8833.7|8822.7|8832|8823|8835.6|8825.3|8830.2|8822.2|98
1677451500000|2023-02-26 22:45:00|8831.9|8822.4|8832.6|8822.6|8833.9|8824.1|8830.3|8822.1|76
1677451800000|2023-02-26 22:50:00|8832.1|8822.7|8832.7|8823.1|8834.2|8824.7|8830.5|8822.1|59
1677452100000|2023-02-26 22:55:00|8833.2|8822.7|8834|8823|8834.7|8825.8|8829.9|8821.7|91
1677452400000|2023-02-26 23:00:00|8833.8|8823.7|8830.5|8826.7|8834.5|8828.2|8829.1|8821.7|516
1677452700000|2023-02-26 23:05:00|8830.3|8826.9|8830.3|8827.5|8831.7|8828.6|8828|8825.7|279
1677453000000|2023-02-26 23:10:00|8830.2|8827.4|8831|8828.6|8831.4|8829.2|8829.4|8826.8|392
1677453300000|2023-02-26 23:15:00|8831.1|8828.5|8829.3|8826.5|8831.1|8828.5|8828.8|8826.2|516
1677453600000|2023-02-26 23:20:00|8829.2|8826.4|8828.8|8827.3|8829.8|8827.8|8828.4|8826.3|267
1677453900000|2023-02-26 23:25:00|8828.7|8827.2|8830.8|8829.3|8831.5|8829.5|8828.7|8826.8|318
1677454200000|2023-02-26 23:30:00|8830.5|8829|8830.6|8829.1|8831.2|8829.4|8829.9|8828.2|182
1677454500000|2023-02-26 23:35:00|8830.2|8828.7|8830.3|8828.8|8830.5|8828.8|8829.5|8827.9|160
1677454800000|2023-02-26 23:40:00|8830.2|8828.7|8830.8|8829.3|8831.2|8829.5|8829.9|8828.4|139
1677455100000|2023-02-26 23:45:00|8830.7|8829.2|8832.6|8830.2|8833|8831.1|8830.7|8828.8|179
1677455400000|2023-02-26 23:50:00|8832.5|8830.1|8831.6|8830.1|8832.5|8830.5|8831.2|8829.3|249
1677455700000|2023-02-26 23:55:00|8831.7|8830.2|8831.9|8830.4|8832.4|8830.6|8831.5|8829.9|139
1677456000000|2023-02-27 00:00:00|8832|8830.5|8831.7|8830.2|8834|8832.5|8831.7|8830.2|438
1677456300000|2023-02-27 00:05:00|8831.8|8830.3|8830.5|8829|8832|8830.5|8829.9|8828.4|331
1677456600000|2023-02-27 00:10:00|8830.6|8829.1|8829.6|8828.1|8830.6|8829.1|8828.8|8827.3|350
1677456900000|2023-02-27 00:15:00|8829.7|8828.2|8829.7|8828.2|8829.8|8828.3|8828.7|8827.2|299
1677457200000|2023-02-27 00:20:00|8829.8|8828.3|8829.6|8828.1|8829.8|8828.3|8829|8827.5|338
1677457500000|2023-02-27 00:25:00|8829.5|8828|8828.7|8827.2|8829.6|8828.1|8828|8826.5|265
1677457800000|2023-02-27 00:30:00|8828.6|8827.1|8827.2|8825.7|8828.7|8827.2|8826.6|8825.2|222
1677458100000|2023-02-27 00:35:00|8827.1|8825.6|8826.7|8825.2|8827.4|8825.9|8826.7|8825.2|185
1677458400000|2023-02-27 00:40:00|8826.8|8825.3|8827.6|8826.1|8827.7|8826.2|8826.7|8825.2|162
1677458700000|2023-02-27 00:45:00|8827.5|8826|8827.2|8825.7|8828.1|8826.6|8826.7|8825.2|182
1677459000000|2023-02-27 00:50:00|8827.1|8825.6|8826.7|8825.2|8827.9|8826.4|8826.5|8825|329
1677459300000|2023-02-27 00:55:00|8826.2|8824.7|8825.1|8823.6|8828.5|8827|8824.6|8823.5|336
1677459600000|2023-02-27 01:00:00|8825.2|8823.7|8825.7|8824.2|8825.9|8824.4|8824.1|8822.8|295
1677459900000|2023-02-27 01:05:00|8825.8|8824.3|8826.3|8824.8|8826.7|8825.2|8825.5|8824|155
1677460200000|2023-02-27 01:10:00|8826.2|8824.7|8826.2|8824.7|8826.4|8824.9|8825.7|8824.3|202
1677460500000|2023-02-27 01:15:00|8826.1|8824.6|8826.3|8824.8|8826.8|8825.3|8825.8|8824.3|220
1677460800000|2023-02-27 01:20:00|8826.2|8824.7|8827.4|8825.9|8827.7|8826.2|8826.2|8824.7|234
1677461100000|2023-02-27 01:25:00|8827.5|8826|8830.2|8828.7|8830.6|8829.1|8827.3|8825.8|225
1677461400000|2023-02-27 01:30:00|8830.3|8828.8|8829.8|8828.3|8830.4|8828.9|8829.5|8828.1|194
1677461700000|2023-02-27 01:35:00|8829.9|8828.4|8829.9|8829|8830.5|8829.2|8829.4|8827.9|195
1677462000000|2023-02-27 01:40:00|8830|8829.1|8829|8827.5|8830.4|8829.4|8828.5|8827|216
1677462300000|2023-02-27 01:45:00|8828.9|8827.4|8829.7|8828.2|8830|8828.5|8828.9|8827.4|251
1677462600000|2023-02-27 01:50:00|8829.8|8828.3|8827.6|8826.1|8829.8|8828.5|8827.4|8825.9|227
1677462900000|2023-02-27 01:55:00|8827.5|8826|8827.5|8826|8828.7|8827.2|8827.2|8825.7|257
1677463200000|2023-02-27 02:00:00|8828|8826.5|8827.3|8825.8|8828.3|8826.8|8826.4|8824.9|238
1677463500000|2023-02-27 02:05:00|8827.4|8825.9|8827.7|8826.2|8828.3|8826.8|8826.4|8825.4|231
1677463800000|2023-02-27 02:10:00|8827.8|8826.3|8828.1|8826.6|8828.6|8827.1|8827|8825.5|239
1677464100000|2023-02-27 02:15:00|8828.2|8826.7|8828.2|8826.7|8828.6|8827.1|8827.3|8825.8|195
1677464400000|2023-02-27 02:20:00|8828.3|8826.8|8827.4|8825.9|8828.5|8827|8827.3|8825.8|189
1677464700000|2023-02-27 02:25:00|8827.3|8825.8|8827.4|8825.9|8827.6|8826.2|8826.7|8825.2|227
1677465000000|2023-02-27 02:30:00|8827.3|8825.8|8828|8826.5|8828.5|8827|8827.2|8825.7|217
1677465300000|2023-02-27 02:35:00|8827.9|8826.4|8828|8826.5|8828.3|8826.8|8827.1|8825.6|175
1677465600000|2023-02-27 02:40:00|8827.9|8826.4|8827.6|8826.1|8828.7|8827.2|8827.5|8826|185
1677465900000|2023-02-27 02:45:00|8827.5|8826|8827.9|8826.4|8828.1|8826.9|8827.4|8825.9|202
1677466200000|2023-02-27 02:50:00|8827.8|8826.3|8828.2|8826.7|8828.3|8826.8|8827.7|8826.2|155
1677466500000|2023-02-27 02:55:00|8828.1|8826.6|8828|8826.5|8828.7|8827.4|8827.8|8826.3|169
1677466800000|2023-02-27 03:00:00|8827.9|8826.4|8828.8|8827.3|8828.8|8827.3|8827.7|8826.2|194
1677467100000|2023-02-27 03:05:00|8828.7|8827.2|8829.3|8827.8|8829.3|8827.8|8828.1|8826.7|231
1677467400000|2023-02-27 03:10:00|8829.2|8827.7|8828|8826.5|8829.3|8827.8|8827.9|8826.4|207
1677467700000|2023-02-27 03:15:00|8828.1|8826.6|8828.1|8826.6|8828.8|8827.3|8827.7|8826.4|273
1677468000000|2023-02-27 03:20:00|8828.2|8826.7|8828.2|8826.7|8828.3|8826.8|8827.7|8826.2|214
1677468300000|2023-02-27 03:25:00|8828.1|8826.6|8828.2|8826.7|8828.2|8826.7|8827.4|8825.9|221
1677468600000|2023-02-27 03:30:00|8828.1|8826.6|8829|8827.5|8829.6|8828.1|8827.9|8826.4|296
1677468900000|2023-02-27 03:35:00|8828.9|8827.4|8829.1|8827.6|8829.6|8828.1|8828.6|8827.1|265
1677469200000|2023-02-27 03:40:00|8829|8827.5|8829.1|8827.6|8830.4|8828.9|8828.9|8827.4|258
1677469500000|2023-02-27 03:45:00|8829.2|8827.7|8829.5|8828|8829.8|8828.5|8829.1|8827.6|129
1677469800000|2023-02-27 03:50:00|8829.6|8828.1|8828.9|8827.4|8829.7|8828.4|8828.5|8827|137
1677470100000|2023-02-27 03:55:00|8828.8|8827.3|8828.4|8826.9|8829.4|8828.1|8827.8|8826.6|280
1677470400000|2023-02-27 04:00:00|8828.3|8826.8|8828.8|8827.3|8828.8|8827.3|8827.1|8825.6|299
1677470700000|2023-02-27 04:05:00|8828.7|8827.2|8828.4|8826.9|8828.8|8827.3|8827.8|8826.7|197
1677471000000|2023-02-27 04:10:00|8828.3|8826.8|8828.5|8827|8828.5|8827|8827.2|8825.7|257
1677471300000|2023-02-27 04:15:00|8828.4|8826.9|8828.2|8826.7|8828.6|8827.1|8827.7|8826.2|166
1677471600000|2023-02-27 04:20:00|8828.3|8826.8|8828.4|8826.9|8828.6|8827.1|8828|8826.5|166
1677471900000|2023-02-27 04:25:00|8828.3|8826.8|8828.3|8826.8|8828.6|8827.1|8827.5|8826|135
1677472200000|2023-02-27 04:30:00|8828.2|8826.7|8828.2|8826.7|8828.4|8827.1|8827.5|8826|168
1677472500000|2023-02-27 04:35:00|8828.3|8826.8|8829|8827.5|8829.3|8827.8|8828.1|8826.6|141
1677472800000|2023-02-27 04:40:00|8828.9|8827.4|8829|8827.5|8829.2|8827.8|8828.6|8827.3|143
1677473100000|2023-02-27 04:45:00|8828.9|8827.4|8828.6|8827.1|8829.3|8828.1|8828|8826.5|183
1677473400000|2023-02-27 04:50:00|8828.7|8827.2|8828|8826.5|8828.8|8827.3|8827.6|8826.1|132
1677473700000|2023-02-27 04:55:00|8827.9|8826.4|8828.9|8827.4|8829|8827.8|8827.7|8826.2|161
1677474000000|2023-02-27 05:00:00|8829|8827.5|8828.8|8827.3|8829.4|8828.2|8828.4|8827.1|194
1677474300000|2023-02-27 05:05:00|8828.7|8827.2|8828.5|8827|8829.6|8828.4|8828.5|8827|199
1677474600000|2023-02-27 05:10:00|8828.6|8827.1|8828.5|8827|8828.8|8827.3|8828.2|8826.7|172
1677474900000|2023-02-27 05:15:00|8828.4|8826.9|8828.3|8826.8|8828.7|8827.2|8827.6|8826.1|222
1677475200000|2023-02-27 05:20:00|8828.4|8826.9|8829|8828.1|8829.4|8828.2|8827.8|8826.3|286
1677475500000|2023-02-27 05:25:00|8828.9|8828|8831|8829.5|8831.2|8829.9|8828.9|8827.9|210
1677475800000|2023-02-27 05:30:00|8830.9|8829.4|8832.3|8830.8|8832.3|8831.1|8830.4|8829.2|223
1677476100000|2023-02-27 05:35:00|8832.4|8830.9|8831|8829.5|8832.5|8831|8830.6|8829.1|163
1677476400000|2023-02-27 05:40:00|8830.9|8829.4|8830.2|8828.7|8831.3|8829.8|8829.9|8828.6|186
1677476700000|2023-02-27 05:45:00|8830.3|8828.8|8831.1|8829.6|8831.2|8830|8829.4|8828.2|261
1677477000000|2023-02-27 05:50:00|8831|8829.5|8830.8|8829.3|8831.2|8829.7|8829.5|8828|245
1677477300000|2023-02-27 05:55:00|8830.9|8829.4|8829.2|8827.7|8831.6|8830.2|8829|8827.6|411
1677477600000|2023-02-27 06:00:00|8829|8828.1|8829.1|8827.6|8829.7|8828.2|8828.4|8826.9|358
1677477900000|2023-02-27 06:05:00|8829.2|8827.7|8829.4|8828.5|8830.5|8829.2|8829|8827.5|244
1677478200000|2023-02-27 06:10:00|8829.6|8828.1|8828.4|8826.9|8830.5|8829.4|8827.5|8826|347
1677478500000|2023-02-27 06:15:00|8828.6|8827.1|8831.1|8829.6|8831.2|8829.8|8828.6|8827.1|451
1677478800000|2023-02-27 06:20:00|8831.2|8829.7|8830.2|8828.7|8832.1|8831|8828.8|8827.3|312
1677479100000|2023-02-27 06:25:00|8830.3|8828.8|8830.7|8829.2|8831.1|8829.6|8829.7|8828.2|225
1677479400000|2023-02-27 06:30:00|8830.6|8829.1|8832.2|8830.7|8832.4|8831.1|8830.6|8829.1|277
1677479700000|2023-02-27 06:35:00|8832.1|8830.6|8831.8|8830.3|8833.1|8831.9|8830.8|8829.8|304
1677480000000|2023-02-27 06:40:00|8832|8831.1|8834|8832.5|8835.1|8833.9|8832|8830.7|339
1677480300000|2023-02-27 06:45:00|8834.1|8832.6|8832.7|8831.2|8834.9|8833.6|8831.7|8830.3|317
1677480600000|2023-02-27 06:50:00|8832.6|8831.1|8833.9|8832.4|8834|8832.5|8832.5|8831|284
1677480900000|2023-02-27 06:55:00|8834|8832.5|8832.6|8831.1|8834|8832.5|8831.6|8830.1|305
1677481200000|2023-02-27 07:00:00|8832.3|8830.8|8830.6|8829.1|8833.1|8831.6|8830|8828.7|476
1677481500000|2023-02-27 07:05:00|8830.7|8829.2|8829.1|8828.2|8831.6|8830.1|8828.9|8827.4|488
1677481800000|2023-02-27 07:10:00|8829.4|8827.9|8831.6|8830.1|8832|8830.5|8829.4|8827.9|394
1677482100000|2023-02-27 07:15:00|8831.7|8830.2|8828.1|8826.6|8832|8830.5|8827.5|8826.2|475
1677482400000|2023-02-27 07:20:00|8828.2|8826.7|8826.9|8825.4|8829.2|8828.1|8824.5|8823.4|488
1677482700000|2023-02-27 07:25:00|8826.8|8825.3|8825.8|8824.3|8827|8825.7|8824|8822.5|597
1677483000000|2023-02-27 07:30:00|8825.5|8824.6|8826|8824.5|8827.1|8825.6|8824.2|8823|476
1677483300000|2023-02-27 07:35:00|8826.1|8824.6|8823.2|8821.7|8826.6|8825.1|8822.8|8821.7|420
1677483600000|2023-02-27 07:40:00|8823.3|8821.8|8825.7|8824.8|8826.6|8825.1|8822.6|8821.4|495
1677483900000|2023-02-27 07:45:00|8825.8|8824.9|8826.7|8825.2|8826.7|8825.4|8823.5|8822|562
1677484200000|2023-02-27 07:50:00|8826.8|8825.3|8826.4|8824.9|8826.8|8825.5|8824.5|8823.3|425
1677484500000|2023-02-27 07:55:00|8826.5|8825|8823.4|8822.5|8826.5|8825.3|8823|8821.9|483
1677484800000|2023-02-27 08:00:00|8823.5|8822.6|8821.9|8820.4|8823.9|8822.9|8819|8817.9|757
1677485100000|2023-02-27 08:05:00|8822|8820.5|8822.1|8821.2|8825.8|8824.6|8821.3|8819.8|660
1677485400000|2023-02-27 08:10:00|8821.9|8821|8820.5|8819|8824.4|8823.2|8819.3|8818.4|617
1677485700000|2023-02-27 08:15:00|8820.6|8819.1|8825.5|8824.6|8826.4|8825.3|8818.3|8817|676
1677486000000|2023-02-27 08:20:00|8825.6|8824.7|8824.5|8823|8825.7|8824.7|8822.7|8821.5|553
1677486300000|2023-02-27 08:25:00|8824.6|8823.1|8824.5|8823.6|8826.6|8825.7|8823.5|8822.3|492
1677486600000|2023-02-27 08:30:00|8824.6|8823.7|8824.5|8823.6|8826.2|8825.2|8823.1|8822.2|472
1677486900000|2023-02-27 08:35:00|8824.7|8823.8|8823.6|8822.7|8824.9|8823.8|8821.9|8820.6|516
1677487200000|2023-02-27 08:40:00|8823.9|8822.4|8823.6|8822.7|8827|8825.6|8822.8|8821.6|454
1677487500000|2023-02-27 08:45:00|8823.8|8822.9|8822.6|8821.7|8824.4|8823.2|8822.1|8821|385
1677487800000|2023-02-27 08:50:00|8822.5|8821.6|8826.4|8825.5|8827.5|8826.4|8822|8820.7|585
1677488100000|2023-02-27 08:55:00|8826.3|8825.4|8829.2|8827.7|8829.2|8828.1|8825.3|8824.2|539
1677488400000|2023-02-27 09:00:00|8829.1|8827.6|8831.9|8830.4|8832|8830.8|8826.5|8825.3|771
1677488700000|2023-02-27 09:05:00|8832|8830.5|8834|8833.1|8836.4|8835.3|8830.2|8828.7|576
1677489000000|2023-02-27 09:10:00|8834.2|8833.3|8830.8|8829.3|8834.8|8833.8|8829.6|8828.5|674
1677489300000|2023-02-27 09:15:00|8830.7|8829.2|8830.2|8829.3|8831.7|8830.5|8827.7|8826.4|554
1677489600000|2023-02-27 09:20:00|8830.1|8829.2|8825.8|8824.9|8831.2|8830.3|8825.7|8824.6|530
1677489900000|2023-02-27 09:25:00|8825.9|8825|8825|8824.1|8826.9|8825.7|8823.2|8822.1|509
1677490200000|2023-02-27 09:30:00|8824.7|8823.8|8823.3|8821.8|8824.9|8823.8|8822|8821.1|465
1677490500000|2023-02-27 09:35:00|8823.2|8821.7|8822.2|8820.7|8824.2|8823|8821.5|8820.4|426
1677490800000|2023-02-27 09:40:00|8822.3|8820.8|8816.5|8815.6|8822.3|8820.9|8814.9|8814|523
1677491100000|2023-02-27 09:45:00|8816.6|8815.7|8812.3|8811.4|8817|8816|8812.2|8811.1|448
1677491400000|2023-02-27 09:50:00|8812.4|8811.5|8812.9|8812|8813.9|8812.7|8809.8|8808.9|461
1677491700000|2023-02-27 09:55:00|8813|8812.1|8812.4|8811.5|8813.4|8812.3|8810.1|8808.9|573
1677492000000|2023-02-27 10:00:00|8812.6|8811.7|8817|8815.5|8817.4|8816.3|8812.3|8811.4|616
1677492300000|2023-02-27 10:05:00|8816.7|8815.8|8818|8817.1|8818|8817.1|8815.4|8814.3|342
1677492600000|2023-02-27 10:10:00|8818.1|8817.2|8817.2|8816.3|8819.2|8818.3|8815.8|8814.6|304
1677492900000|2023-02-27 10:15:00|8817.3|8816.4|8818.3|8817.4|8819.2|8818.2|8817|8816.1|313
1677493200000|2023-02-27 10:20:00|8818.4|8817.5|8818.9|8817.4|8820.1|8819.2|8816.7|8815.5|385
1677493500000|2023-02-27 10:25:00|8818.6|8817.7|8820.9|8819.4|8822|8820.8|8818.6|8817.7|406
1677493800000|2023-02-27 10:30:00|8820.5|8819.6|8816.4|8815.5|8821.7|8820.8|8816.2|8815.3|319
1677494100000|2023-02-27 10:35:00|8816.5|8815.6|8818.1|8817.2|8818.8|8817.8|8814.3|8813|538
1677494400000|2023-02-27 10:40:00|8818.5|8817|8817.1|8816.2|8819.5|8818.4|8816.9|8815.9|418
1677494700000|2023-02-27 10:45:00|8817.2|8816.3|8816.2|8815.3|8818.8|8817.9|8816.1|8815.2|358
1677495000000|2023-02-27 10:50:00|8816.3|8815.4|8819|8817.5|8819.4|8818.5|8815.9|8815|379
1677495300000|2023-02-27 10:55:00|8818.7|8817.8|8823.3|8822.4|8824|8822.8|8818.7|8817.8|419
1677495600000|2023-02-27 11:00:00|8823.4|8822.5|8819|8818.1|8823.5|8822.6|8818.6|8817.3|463
1677495900000|2023-02-27 11:05:00|8818.9|8818|8819.3|8818.4|8821.8|8820.7|8818.8|8817.7|344
1677496200000|2023-02-27 11:10:00|8819.4|8818.5|8823.7|8822.8|8824.1|8823.2|8819.3|8818.4|276
1677496500000|2023-02-27 11:15:00|8823.8|8822.9|8815.4|8814.5|8823.8|8822.9|8815.3|8814.4|478
1677496800000|2023-02-27 11:20:00|8815.5|8814.6|8815.6|8814.1|8816.3|8815.4|8813.4|8812.5|326
1677497100000|2023-02-27 11:25:00|8815.5|8814|8817|8816.1|8819.2|8818.1|8815.5|8814|356
1677497400000|2023-02-27 11:30:00|8816.9|8816|8818.9|8817.4|8819.4|8818.4|8815.7|8814.8|435
1677497700000|2023-02-27 11:35:00|8818.8|8817.3|8815.4|8813.9|8819.4|8818.2|8814.8|8813.7|308
1677498000000|2023-02-27 11:40:00|8815.3|8813.8|8817.9|8816.4|8818.2|8817|8814.9|8813.8|438
1677498300000|2023-02-27 11:45:00|8818|8816.5|8817.8|8816.9|8818.8|8817.6|8815.6|8814.5|351
1677498600000|2023-02-27 11:50:00|8817.7|8816.8|8816.7|8815.8|8819.3|8818.2|8816.3|8815|283
1677498900000|2023-02-27 11:55:00|8816.6|8815.7|8813.6|8812.7|8817.2|8816.3|8813.3|8812.4|312
1677499200000|2023-02-27 12:00:00|8813.7|8812.8|8817.4|8816.5|8818.6|8817.4|8812.9|8812|481
1677499500000|2023-02-27 12:05:00|8817.3|8816.4|8815|8814.1|8817.7|8816.6|8814.6|8813.7|322
1677499800000|2023-02-27 12:10:00|8815.1|8814.2|8812.2|8811.3|8815.8|8814.9|8812.2|8811.3|260
1677500100000|2023-02-27 12:15:00|8812.1|8811.2|8814.6|8813.7|8815.1|8814|8811.9|8811|292
1677500400000|2023-02-27 12:20:00|8814.8|8813.9|8815.1|8814.2|8815.4|8814.5|8813.8|8812.9|275
1677500700000|2023-02-27 12:25:00|8815|8814.1|8816|8815.1|8817.2|8816.1|8814.8|8813.9|298
1677501000000|2023-02-27 12:30:00|8815.9|8815|8814|8813.1|8816.7|8815.7|8813|8812.1|405
1677501300000|2023-02-27 12:35:00|8814.1|8813.2|8814.5|8813.6|8815.3|8814.3|8813|8811.8|256
1677501600000|2023-02-27 12:40:00|8814.7|8813.8|8811|8810.1|8815.4|8814.5|8810.9|8809.7|280
1677501900000|2023-02-27 12:45:00|8810.9|8810|8811.1|8810.2|8811.9|8811|8810.5|8809.4|216
1677502200000|2023-02-27 12:50:00|8811|8810.1|8814.5|8813.6|8815.1|8814.2|8810.6|8809.6|360
1677502500000|2023-02-27 12:55:00|8814.6|8813.7|8815.3|8813.8|8816|8815.1|8813.6|8812.7|393
1677502800000|2023-02-27 13:00:00|8814.9|8814|8811.7|8810.8|8815.4|8814.4|8810.9|8809.8|484
1677503100000|2023-02-27 13:05:00|8811.6|8810.7|8808.8|8807.9|8811.6|8810.7|8808.3|8807.1|382
1677503400000|2023-02-27 13:10:00|8808.7|8807.8|8807.8|8806.9|8809.8|8808.9|8807.8|8806.8|359
1677503700000|2023-02-27 13:15:00|8807.5|8806.6|8809.4|8808.5|8810.1|8809.2|8806.5|8805.6|333
1677504000000|2023-02-27 13:20:00|8809.5|8808.6|8806.3|8805.4|8809.7|8808.8|8805.5|8804.6|399
1677504300000|2023-02-27 13:25:00|8806.5|8805.6|8809.2|8806.6|8809.6|8808.3|8805.6|8804.7|330
1677504600000|2023-02-27 13:30:00|8809.4|8806.5|8805.8|8804.9|8810.8|8808|8805.5|8804.5|728
1677504900000|2023-02-27 13:35:00|8806.2|8805.3|8802.7|8801.8|8806.4|8805.5|8800.8|8799.9|715
1677505200000|2023-02-27 13:40:00|8802.6|8801.7|8803.3|8802.4|8804.5|8803.6|8801.3|8800.4|577
1677505500000|2023-02-27 13:45:00|8803.4|8802.5|8799.6|8798.7|8804|8802.8|8798.7|8797.7|606
1677505800000|2023-02-27 13:50:00|8799.5|8798.6|8800.6|8799.7|8802.3|8801.4|8799.2|8798.3|564
1677506100000|2023-02-27 13:55:00|8800.5|8799.6|8805.4|8804.5|8805.6|8804.6|8800.2|8799.3|467
1677506400000|2023-02-27 14:00:00|8805.3|8804.4|8805.9|8805|8808.9|8808|8803.9|8802.9|675
1677506700000|2023-02-27 14:05:00|8806|8805.1|8805.7|8804.8|8807.8|8806.8|8805|8803.9|468
1677507000000|2023-02-27 14:10:00|8805.6|8804.7|8804.1|8803.2|8806.3|8805.3|8802.7|8801.8|538
1677507300000|2023-02-27 14:15:00|8804.4|8802.9|8803.8|8802.9|8804.9|8804|8801.9|8801|486
1677507600000|2023-02-27 14:20:00|8803.7|8802.8|8809.9|8809|8810.2|8809.3|8801.9|8801|634
1677507900000|2023-02-27 14:25:00|8809.8|8808.9|8803.2|8801.7|8810.6|8809.7|8800.3|8799.3|605
1677508200000|2023-02-27 14:30:00|8803.3|8801.8|8801.7|8800.8|8804.6|8803.6|8800.8|8799.9|596
1677508500000|2023-02-27 14:35:00|8801.8|8800.9|8807.1|8806.2|8807.8|8806.9|8801.4|8800.5|641
1677508800000|2023-02-27 14:40:00|8807|8806.1|8806.5|8805.6|8807.9|8807|8805.1|8804.2|494
1677509100000|2023-02-27 14:45:00|8806.6|8805.7|8807.9|8807|8809|8808.1|8806.4|8805.5|530
1677509400000|2023-02-27 14:50:00|8808|8807.1|8807.9|8807|8810.1|8809.2|8807.7|8806.8|421
1677509700000|2023-02-27 14:55:00|8808|8807.1|8809.7|8808.2|8809.9|8809|8806.3|8805.4|467
1677510000000|2023-02-27 15:00:00|8810|8808.5|8810.8|8809.9|8811.2|8810.3|8807.9|8806.4|667
1677510300000|2023-02-27 15:05:00|8810.7|8809.8|8809.2|8808.3|8813|8812.1|8809.1|8808.2|532
1677510600000|2023-02-27 15:10:00|8809.1|8808.2|8808.1|8807.2|8809.1|8808.2|8806.6|8805.7|541
1677510900000|2023-02-27 15:15:00|8807.9|8807|8805.7|8804.8|8808.6|8807.4|8803.6|8802.3|685
1677511200000|2023-02-27 15:20:00|8805.6|8804.7|8808.5|8807.6|8809.8|8808.7|8804.5|8803.4|656
1677511500000|2023-02-27 15:25:00|8808.4|8807.5|8808.3|8806.8|8809.7|8808.8|8806.8|8805.6|541
1677511800000|2023-02-27 15:30:00|8808.4|8806.9|8808.9|8808|8811.1|8810|8807.3|8806.4|672
1677512100000|2023-02-27 15:35:00|8809.1|8808.2|8808.8|8807.9|8810.6|8809.7|8806.9|8806|668
1677512400000|2023-02-27 15:40:00|8808.7|8807.8|8814|8813.1|8814.4|8813.5|8808.3|8807.4|635
1677512700000|2023-02-27 15:45:00|8814.1|8813.2|8815.6|8814.7|8816.2|8815.3|8813.9|8813|462
1677513000000|2023-02-27 15:50:00|8815.5|8814.6|8820.1|8819.2|8820.1|8819.2|8815.5|8814.6|567
1677513300000|2023-02-27 15:55:00|8820.2|8819.3|8815.9|8815|8820.5|8819.6|8815.9|8815|443
1677513600000|2023-02-27 16:00:00|8815.8|8814.9|8814|8813.1|8815.8|8814.9|8812.2|8811.3|402
1677513900000|2023-02-27 16:05:00|8813.9|8813|8811.7|8810.8|8815.4|8814.5|8811.4|8810.5|314
1677514200000|2023-02-27 16:10:00|8811.6|8810.7|8812.8|8811.9|8813.9|8813|8811.4|8810.5|341
1677514500000|2023-02-27 16:15:00|8812.7|8811.8|8809.9|8809|8813.7|8812.8|8809.4|8808.5|314
1677514800000|2023-02-27 16:20:00|8809.8|8808.9|8809.3|8808.4|8810.5|8809.6|8807.5|8806.6|271
1677515100000|2023-02-27 16:25:00|8809.4|8808.5|8806.8|8805.9|8809.8|8808.9|8805.7|8804.8|363
1677515400000|2023-02-27 16:30:00|8806.7|8805.8|8806.1|8805.2|8807.9|8807|8804.6|8803.7|480
1677515700000|2023-02-27 16:35:00|8806.3|8805.4|8807.9|8807|8808|8807.1|8806.3|8805.4|280
1677516000000|2023-02-27 16:40:00|8807.8|8806.9|8810.1|8809.2|8811.1|8810.2|8807.7|8806.8|280
1677516300000|2023-02-27 16:45:00|8810.2|8809.3|8808.7|8807.8|8810.5|8809.6|8808.7|8807.8|188
1677516600000|2023-02-27 16:50:00|8808.6|8807.7|8807|8806.1|8809.7|8808.8|8806.8|8805.9|286
1677516900000|2023-02-27 16:55:00|8807.1|8806.2|8804.3|8803.4|8807.1|8806.2|8803.4|8802.5|274
1677517200000|2023-02-27 17:00:00|8804.4|8803.5|8803|8802.1|8804.4|8803.5|8801.4|8800.5|313
1677517500000|2023-02-27 17:05:00|8802.9|8802|8802.5|8801.6|8804.4|8803.5|8802.5|8801.6|286
1677517800000|2023-02-27 17:10:00|8802.6|8801.7|8802.5|8801.6|8803.1|8802.2|8802.3|8801.4|241
1677518100000|2023-02-27 17:15:00|8802.6|8801.7|8799.2|8798.3|8803|8802.1|8798.7|8797.8|244
1677518400000|2023-02-27 17:20:00|8799|8798.1|8799.1|8798.2|8799.4|8798.5|8796.1|8795.2|286
1677518700000|2023-02-27 17:25:00|8799|8798.1|8797.1|8796.2|8799.2|8798.3|8796.7|8795.8|191
1677519000000|2023-02-27 17:30:00|8797.3|8796.4|8797.4|8796.5|8797.6|8796.7|8795.9|8794.8|283
1677519300000|2023-02-27 17:35:00|8797.5|8796.6|8799|8797.5|8799.4|8798.2|8797.1|8796.2|279
1677519600000|2023-02-27 17:40:00|8798.7|8797.8|8798.3|8797.4|8799|8797.9|8797.9|8796.9|181
1677519900000|2023-02-27 17:45:00|8798.5|8797.6|8796.7|8795.8|8798.8|8797.9|8796.5|8795.6|217
1677520200000|2023-02-27 17:50:00|8796.8|8795.9|8792.5|8791.6|8796.8|8795.9|8791.6|8790.7|265
1677520500000|2023-02-27 17:55:00|8792.3|8791.4|8791.4|8790.5|8792.9|8792|8790|8789.1|248
1677520800000|2023-02-27 18:00:00|8791.2|8790.3|8794.4|8793.5|8794.8|8793.9|8790.5|8789.6|273
1677521100000|2023-02-27 18:05:00|8794.3|8793.4|8795.3|8794.4|8795.6|8794.7|8794|8793.1|264
1677521400000|2023-02-27 18:10:00|8795.4|8794.5|8796.9|8796|8796.9|8796|8795.2|8794.3|179
1677521700000|2023-02-27 18:15:00|8797|8796.1|8797.5|8796.6|8798.4|8797.5|8796.5|8795.6|183
1677522000000|2023-02-27 18:20:00|8797.4|8796.5|8796|8795.1|8797.4|8796.5|8795.6|8794.7|179
1677522300000|2023-02-27 18:25:00|8795.9|8795|8795.9|8795|8796.5|8795.6|8794.3|8793.4|204
1677522600000|2023-02-27 18:30:00|8795.8|8794.9|8799.2|8798.3|8799.3|8798.4|8795.8|8794.9|140
1677522900000|2023-02-27 18:35:00|8799.3|8798.4|8799.8|8798.9|8800.3|8799.4|8798.6|8797.7|230
1677523200000|2023-02-27 18:40:00|8799.7|8798.8|8798.8|8797.9|8799.8|8798.9|8798|8797.1|189
1677523500000|2023-02-27 18:45:00|8798.7|8797.8|8799.1|8798.2|8799.6|8798.7|8798.4|8797.5|214
1677523800000|2023-02-27 18:50:00|8799|8798.1|8798.2|8797.3|8799.9|8799|8797.7|8796.8|229
1677524100000|2023-02-27 18:55:00|8798.4|8797.5|8797|8796.1|8798.9|8798|8796.7|8795.8|166
1677524400000|2023-02-27 19:00:00|8797.2|8796.3|8796.4|8795.5|8797.7|8796.8|8795.7|8794.8|311
1677524700000|2023-02-27 19:05:00|8796.3|8795.4|8796.4|8795.5|8796.8|8795.7|8795.7|8794.8|263
1677525000000|2023-02-27 19:10:00|8796.3|8795.4|8796.4|8795.5|8796.6|8795.5|8795.6|8794.7|214
1677525300000|2023-02-27 19:15:00|8796.3|8795.4|8799.1|8798.2|8799.1|8798.2|8796.2|8795.3|234
1677525600000|2023-02-27 19:20:00|8799.2|8798.3|8799.3|8798.4|8799.5|8798.6|8798.6|8797.7|213
1677525900000|2023-02-27 19:25:00|8799.4|8798.5|8799.2|8798.3|8800.3|8799.4|8798.8|8797.9|197
1677526200000|2023-02-27 19:30:00|8799.2|8798.3|8798.2|8797.3|8799.3|8798.3|8797.8|8796.7|199
1677526500000|2023-02-27 19:35:00|8798.3|8797.4|8797.7|8796.8|8798.6|8797.6|8797.5|8796.4|217
1677526800000|2023-02-27 19:40:00|8797.8|8796.9|8798.7|8797.2|8799|8797.9|8797|8795.8|291
1677527100000|2023-02-27 19:45:00|8798.4|8797.5|8798.3|8797.4|8799.3|8798.4|8798.1|8797.2|243
1677527400000|2023-02-27 19:50:00|8798.4|8797.5|8797.7|8796.8|8798.5|8797.6|8797.2|8796.3|172
1677527700000|2023-02-27 19:55:00|8797.8|8796.9|8797.6|8796.7|8798.8|8797.9|8797.4|8796.5|216
1677528000000|2023-02-27 20:00:00|8797.6|8796.7|8799.4|8797.9|8799.5|8798.2|8797.2|8796.1|303
1677528300000|2023-02-27 20:05:00|8799.1|8798.2|8798.2|8797.3|8799.5|8798.5|8797.6|8796.4|285
1677528600000|2023-02-27 20:10:00|8798.1|8797.2|8798.5|8797.6|8799.1|8798.2|8798|8797.1|361
1677528900000|2023-02-27 20:15:00|8798.6|8797.7|8798.2|8797.3|8799.1|8798.2|8797.9|8797|189
1677529200000|2023-02-27 20:20:00|8798.3|8797.4|8798.3|8797.4|8799.2|8798.3|8797.7|8796.8|204
1677529500000|2023-02-27 20:25:00|8798.2|8797.3|8798.8|8797.9|8799.1|8798.2|8797.8|8796.9|181
1677529800000|2023-02-27 20:30:00|8798.9|8798|8799.9|8799|8799.9|8799|8798.8|8797.9|201
1677530100000|2023-02-27 20:35:00|8799.8|8798.9|8800.1|8799.2|8800.5|8799.6|8799.6|8798.7|138
1677530400000|2023-02-27 20:40:00|8800.2|8799.3|8799.8|8798.9|8800.2|8799.3|8799.3|8798.4|202
1677530700000|2023-02-27 20:45:00|8799.9|8799|8798.4|8797.5|8800.1|8799.2|8797.9|8797|171
1677531000000|2023-02-27 20:50:00|8798.3|8797.4|8798|8797.1|8798.7|8797.8|8797.6|8796.7|201
1677531300000|2023-02-27 20:55:00|8798.1|8797.2|8798.3|8797.4|8798.5|8797.6|8797.1|8796.2|217
1677531600000|2023-02-27 21:00:00|8798|8797.1|8797.8|8796.9|8799.2|8798.3|8797.7|8796.8|174
1677531900000|2023-02-27 21:05:00|8797.9|8797|8797|8796.1|8797.9|8797|8796.8|8795.9|74
1677532200000|2023-02-27 21:10:00|8796.9|8796|8796.2|8795.3|8796.9|8796|8796|8795.1|137
1677532500000|2023-02-27 21:15:00|8796.3|8795.4|8796.3|8795.4|8796.5|8795.4|8795.5|8794.6|133
1677532800000|2023-02-27 21:20:00|8796.2|8795.3|8795.5|8794.6|8796.4|8795.5|8795.4|8794.5|118
1677533100000|2023-02-27 21:25:00|8795.6|8794.7|8795.9|8795|8796.1|8795|8795.4|8794.5|64
1677533400000|2023-02-27 21:30:00|8795.8|8794.9|8796.3|8795.4|8796.5|8795.6|8795.3|8794.3|60
1677533700000|2023-02-27 21:35:00|8796.5|8795.6|8797.1|8796.2|8797.2|8796.3|8795.9|8795|104
1677534000000|2023-02-27 21:40:00|8797|8796.1|8795.9|8794.4|8797.2|8796.2|8795.4|8794.1|98
1677534300000|2023-02-27 21:45:00|8795.5|8794.6|8795.5|8794.6|8796.1|8794.9|8795.5|8794.4|40
1677534600000|2023-02-27 21:50:00|8795.6|8794.7|8796.6|8795.1|8796.8|8795.3|8795.5|8794.4|69
1677534900000|2023-02-27 21:55:00|8796.5|8795|8799.3|8791.2|8799.6|8795.3|8795.5|8790.8|354
1677535200000|2023-02-27 22:00:00|8799.2|8791.3|8802.8|8791.8|8802.8|8791.8|8798.8|8788|227
1677535500000|2023-02-27 22:05:00|8802.5|8791.5|8800.4|8789.4|8803.5|8792.5|8800.4|8789.4|45
1677535800000|2023-02-27 22:10:00|8800.5|8789.5|8801|8790|8801.7|8790.7|8800.4|8789.4|251
1677536100000|2023-02-27 22:15:00|8801.1|8790.1|8803|8792|8803|8792|8800.2|8789.2|310
1677536400000|2023-02-27 22:20:00|8802.6|8791.6|8801.5|8790.5|8804.6|8793.6|8801.3|8790.3|264
1677536700000|2023-02-27 22:25:00|8801.8|8790.8|8802.3|8791.3|8802.3|8791.3|8799.8|8788.8|78
1677537000000|2023-02-27 22:30:00|8802.2|8791.2|8803.5|8792.8|8804.3|8794.1|8801.6|8790.6|685
1677537300000|2023-02-27 22:35:00|8803.6|8792.7|8803.7|8792.7|8804.5|8794|8802.6|8791.7|987
1677537600000|2023-02-27 22:40:00|8803.1|8792.4|8802.4|8791.4|8803.8|8792.8|8801.2|8790.2|909
1677537900000|2023-02-27 22:45:00|8802|8791.7|8800.5|8790.9|8802.2|8793.3|8798.8|8790.3|1256
1677538200000|2023-02-27 22:50:00|8800.7|8790.8|8799|8790.6|8801.8|8792.4|8798.1|8787.2|265
1677538500000|2023-02-27 22:55:00|8799.3|8790.5|8801.6|8790.6|8802|8792.8|8796.1|8787.1|1115
1677538800000|2023-02-27 23:00:00|8801|8791.2|8796.3|8792.8|8803.4|8793.8|8795.4|8790.5|272
1677539100000|2023-02-27 23:05:00|8796|8793|8796.1|8792.8|8796.4|8793|8794.1|8790.5|156
1677539400000|2023-02-27 23:10:00|8796|8793.3|8794.7|8792.3|8796.1|8793.5|8794.1|8791.7|158
1677539700000|2023-02-27 23:15:00|8794.8|8792.1|8793.4|8791.9|8795.1|8793.1|8793.3|8791.4|326
1677540000000|2023-02-27 23:20:00|8793.3|8791.8|8791.7|8790.2|8793.8|8792|8791.6|8790.1|188
1677540300000|2023-02-27 23:25:00|8791.8|8790.3|8791.1|8789.6|8792|8790.5|8790.9|8789.4|141
1677540600000|2023-02-27 23:30:00|8791|8789.5|8791.9|8790.4|8792.8|8791.3|8790.8|8789.3|155
1677540900000|2023-02-27 23:35:00|8792|8790.5|8791.8|8790.3|8792.1|8790.6|8791.7|8790.2|81
1677541200000|2023-02-27 23:40:00|8791.7|8790.2|8794.2|8792.7|8794.3|8792.8|8791.7|8790.2|92
1677541500000|2023-02-27 23:45:00|8794.1|8792.6|8795.1|8793.6|8795.3|8793.8|8793.8|8792.3|72
1677541800000|2023-02-27 23:50:00|8795.2|8793.7|8796.9|8795.4|8797.1|8795.6|8795.2|8793.7|109
1677542100000|2023-02-27 23:55:00|8797|8795.5|8796.4|8794.9|8797.2|8795.7|8795.7|8794.2|165
1677542400000|2023-02-28 00:00:00|8796.5|8795|8797.2|8795.7|8797.7|8796.3|8796.3|8794.8|239
1677542700000|2023-02-28 00:05:00|8797.3|8795.8|8797.6|8796.1|8798|8796.5|8796.9|8795.4|292
1677543000000|2023-02-28 00:10:00|8797.7|8796.2|8797.2|8795.7|8798.3|8796.8|8796|8794.5|319
1677543300000|2023-02-28 00:15:00|8797.3|8795.8|8796.3|8794.8|8797.4|8795.9|8796.3|8794.8|211
1677543600000|2023-02-28 00:20:00|8796.4|8794.9|8796.9|8795.4|8797.2|8795.7|8796.3|8794.8|109
1677543900000|2023-02-28 00:25:00|8796.8|8795.3|8796.4|8794.9|8796.9|8795.4|8796.3|8794.8|112
1677544200000|2023-02-28 00:30:00|8796.4|8794.9|8796.2|8794.7|8796.7|8795.4|8795.7|8794.2|203
1677544500000|2023-02-28 00:35:00|8796.1|8794.6|8796|8794.5|8796.4|8795|8795.7|8794.4|179
1677544800000|2023-02-28 00:40:00|8796.1|8794.6|8794.2|8792.7|8796.1|8794.7|8794.2|8792.7|249
1677545100000|2023-02-28 00:45:00|8794.2|8792.7|8795.5|8794|8795.5|8794|8794.2|8792.7|154
1677545400000|2023-02-28 00:50:00|8795.6|8794.1|8795.9|8795|8796.9|8795.5|8794.8|8793.4|297
1677545700000|2023-02-28 00:55:00|8795.5|8794|8796.2|8794.7|8797.1|8795.6|8794.5|8793|208
1677546000000|2023-02-28 01:00:00|8796.2|8794.7|8796.4|8794.9|8797.3|8796.1|8795.9|8794.4|297
1677546300000|2023-02-28 01:05:00|8796.5|8795|8795.2|8793.7|8796.9|8795.4|8795.1|8793.6|182
1677546600000|2023-02-28 01:10:00|8795.1|8793.6|8795.8|8794.3|8796.7|8795.3|8795.1|8793.6|200
1677546900000|2023-02-28 01:15:00|8795.7|8794.2|8795.4|8793.9|8796.4|8794.9|8795.3|8793.8|220
1677547200000|2023-02-28 01:20:00|8795.5|8794|8794.8|8793.3|8795.9|8794.4|8794.4|8792.9|227
1677547500000|2023-02-28 01:25:00|8794.7|8793.2|8794.2|8792.7|8794.8|8793.3|8793.9|8792.4|155
1677547800000|2023-02-28 01:30:00|8794.2|8792.7|8791.3|8789.8|8794.2|8792.7|8791.1|8789.6|191
1677548100000|2023-02-28 01:35:00|8791.2|8789.7|8789.2|8788.3|8791.3|8789.8|8789|8788.1|154
1677548400000|2023-02-28 01:40:00|8789.3|8788.4|8788.1|8786.6|8789.8|8788.4|8787.7|8786.2|266
1677548700000|2023-02-28 01:45:00|8788|8786.5|8786.2|8785.3|8788.2|8786.7|8786.2|8785.1|243
1677549000000|2023-02-28 01:50:00|8786.3|8785.4|8785.7|8784.8|8787.1|8785.6|8785.6|8784.5|192
1677549300000|2023-02-28 01:55:00|8785.8|8784.9|8784.1|8782.6|8786.2|8785|8783.6|8782.5|263
1677549600000|2023-02-28 02:00:00|8784|8782.5|8785|8783.5|8785.6|8784.1|8783.4|8781.9|256
1677549900000|2023-02-28 02:05:00|8784.9|8783.4|8785.2|8783.7|8785.2|8783.7|8784.5|8783|176
1677550200000|2023-02-28 02:10:00|8785.3|8783.8|8785.3|8783.8|8785.7|8784.2|8784.6|8783.1|221
1677550500000|2023-02-28 02:15:00|8785.2|8783.7|8784.2|8782.7|8786.1|8784.6|8784.1|8782.6|276
1677550800000|2023-02-28 02:20:00|8784.3|8782.8|8785.8|8784.3|8785.9|8784.4|8783.9|8782.4|237
1677551100000|2023-02-28 02:25:00|8785.7|8784.2|8785.7|8784.2|8786.6|8785.1|8785.5|8784|198
1677551400000|2023-02-28 02:30:00|8785.7|8784.2|8786.6|8785.1|8787.7|8786.2|8785.7|8784.2|303
1677551700000|2023-02-28 02:35:00|8786.7|8785.2|8786.7|8785.2|8787.5|8786|8786.5|8785.2|295
1677552000000|2023-02-28 02:40:00|8786.8|8785.3|8786.5|8785.6|8787.2|8785.7|8785.7|8784.4|290
1677552300000|2023-02-28 02:45:00|8786.6|8785.7|8788.2|8786.7|8788.4|8786.9|8785.5|8784.1|362
1677552600000|2023-02-28 02:50:00|8788.1|8786.6|8789.4|8787.9|8789.7|8788.2|8787.9|8786.5|227
1677552900000|2023-02-28 02:55:00|8789.5|8788|8790.1|8788.6|8790.2|8789|8788.7|8787.2|218
1677553200000|2023-02-28 03:00:00|8790|8788.5|8788.1|8786.6|8790.3|8788.8|8788.1|8786.6|189
1677553500000|2023-02-28 03:05:00|8788.2|8786.7|8789.3|8787.8|8789.3|8787.8|8788|8786.5|176
1677553800000|2023-02-28 03:10:00|8789.4|8787.9|8789.2|8787.7|8789.9|8788.4|8789.1|8787.6|168
1677554100000|2023-02-28 03:15:00|8789.3|8787.8|8790.6|8789.1|8790.6|8789.1|8789.2|8787.7|197
1677554400000|2023-02-28 03:20:00|8790.5|8789|8790.4|8788.9|8790.7|8789.2|8790|8788.5|176
1677554700000|2023-02-28 03:25:00|8790.5|8789|8789.4|8787.9|8790.9|8789.5|8789.3|8787.8|165
1677555000000|2023-02-28 03:30:00|8789.3|8787.8|8789.8|8788.3|8790.1|8788.6|8789.3|8787.8|151
1677555300000|2023-02-28 03:35:00|8789.9|8788.4|8789|8787.5|8790.5|8789|8788.7|8787.2|117
1677555600000|2023-02-28 03:40:00|8788.9|8787.4|8789.9|8788.4|8790|8788.5|8788.7|8787.2|145
1677555900000|2023-02-28 03:45:00|8789.9|8788.4|8789.5|8788.6|8790.6|8789.1|8789.5|8788.4|166
1677556200000|2023-02-28 03:50:00|8789.6|8788.7|8790.9|8789.4|8791|8789.5|8788.7|8787.4|180
1677556500000|2023-02-28 03:55:00|8791|8789.5|8790.1|8788.6|8791|8789.5|8790|8788.5|186
1677556800000|2023-02-28 04:00:00|8790|8788.5|8789.7|8788.2|8790.7|8789.2|8789.6|8788.1|131
1677557100000|2023-02-28 04:05:00|8789.6|8788.1|8788.4|8786.9|8789.9|8788.4|8788.3|8786.9|97
1677557400000|2023-02-28 04:10:00|8788.3|8786.8|8789.2|8787.7|8789.8|8788.3|8788.1|8786.8|142
1677557700000|2023-02-28 04:15:00|8789.1|8787.6|8790|8788.5|8790.2|8788.7|8788.5|8787|149
1677558000000|2023-02-28 04:20:00|8790.3|8788.8|8790.6|8789.1|8791.6|8790.5|8790.3|8788.8|96
1677558300000|2023-02-28 04:25:00|8790.7|8789.2|8791.1|8789.6|8791.2|8789.7|8789.9|8788.4|157
1677558600000|2023-02-28 04:30:00|8790.7|8789.8|8790.7|8789.2|8791.1|8789.8|8790.3|8788.9|144
1677558900000|2023-02-28 04:35:00|8790.8|8789.3|8790.8|8789.3|8791|8789.5|8790.2|8789|153
1677559200000|2023-02-28 04:40:00|8790.9|8789.4|8790.9|8789.4|8791.1|8789.9|8790.2|8788.7|126
1677559500000|2023-02-28 04:45:00|8791|8789.5|8790.7|8789.2|8791.2|8789.8|8789.9|8788.4|169
1677559800000|2023-02-28 04:50:00|8790.6|8789.1|8790.4|8788.9|8791|8789.5|8789.9|8788.4|176
1677560100000|2023-02-28 04:55:00|8790.5|8789|8791.2|8789.7|8791.3|8789.8|8790.5|8789|199
1677560400000|2023-02-28 05:00:00|8791|8789.5|8789.6|8788.7|8791.3|8789.8|8789.5|8788.1|132
1677560700000|2023-02-28 05:05:00|8790|8789.1|8790.8|8789.3|8791.2|8789.7|8789.9|8788.9|188
1677561000000|2023-02-28 05:10:00|8791.1|8789.6|8790.6|8789.1|8792.1|8790.6|8790.3|8789|219
1677561300000|2023-02-28 05:15:00|8790.5|8789|8791.3|8789.8|8793|8792|8790.5|8789|257
1677561600000|2023-02-28 05:20:00|8791.6|8790.1|8791.1|8789.6|8791.9|8790.4|8790.7|8789.2|307
1677561900000|2023-02-28 05:25:00|8791|8789.5|8791.4|8789.9|8791.6|8790.1|8790.7|8789.2|213
1677562200000|2023-02-28 05:30:00|8791.6|8790.1|8790.8|8789.3|8791.8|8790.6|8790.8|8789.3|227
1677562500000|2023-02-28 05:35:00|8790.9|8789.4|8789.5|8788|8791.1|8789.6|8789|8787.5|260
1677562800000|2023-02-28 05:40:00|8789.6|8788.1|8790.8|8789.3|8790.8|8789.3|8788.7|8787.4|219
1677563100000|2023-02-28 05:45:00|8790.6|8789.1|8791.2|8789.7|8792.1|8790.7|8790.4|8788.9|250
1677563400000|2023-02-28 05:50:00|8791.3|8789.8|8791.4|8790.5|8792|8790.8|8790.9|8789.7|202
1677563700000|2023-02-28 05:55:00|8791.3|8790.4|8792|8790.5|8792.5|8791.2|8791.3|8789.9|158
1677564000000|2023-02-28 06:00:00|8791.6|8790.7|8791.3|8789.8|8791.8|8790.9|8791|8789.7|133
1677564300000|2023-02-28 06:05:00|8791.2|8789.7|8791.3|8790.4|8791.6|8790.7|8790.9|8789.7|105
1677564600000|2023-02-28 06:10:00|8791.2|8790.3|8790.7|8789.8|8791.7|8790.8|8790.6|8789.6|141
1677564900000|2023-02-28 06:15:00|8790.6|8789.7|8790.8|8789.9|8791|8790.1|8790.4|8789.5|109
1677565200000|2023-02-28 06:20:00|8790.9|8790|8790.4|8788.9|8790.9|8790|8789.6|8788.1|161
1677565500000|2023-02-28 06:25:00|8790.6|8789.1|8791.2|8789.7|8791.8|8790.3|8790|8788.5|203
1677565800000|2023-02-28 06:30:00|8791.1|8789.6|8790.6|8789.1|8791.6|8790.1|8790.3|8788.8|209
1677566100000|2023-02-28 06:35:00|8790.7|8789.2|8790.3|8788.8|8791.1|8790|8790.1|8788.6|179
1677566400000|2023-02-28 06:40:00|8790.2|8788.7|8789.1|8787.6|8790.3|8789.1|8788.2|8786.8|201
1677566700000|2023-02-28 06:45:00|8789.2|8787.7|8789.5|8788|8790.1|8788.6|8788.7|8787.2|213
1677567000000|2023-02-28 06:50:00|8789.4|8787.9|8789|8787.5|8789.6|8788.1|8788.3|8786.8|185
1677567300000|2023-02-28 06:55:00|8788.9|8787.4|8789.7|8788.2|8790.9|8789.5|8788.5|8787|244
1677567600000|2023-02-28 07:00:00|8789.4|8787.9|8791.7|8790.2|8792.1|8790.6|8789.3|8787.8|256
1677567900000|2023-02-28 07:05:00|8791.5|8790|8792.3|8790.8|8793.3|8791.8|8790.8|8789.3|327
1677568200000|2023-02-28 07:10:00|8792.4|8790.9|8793.1|8791.6|8793.5|8792|8792.1|8790.6|318
1677568500000|2023-02-28 07:15:00|8793|8791.5|8793|8792.1|8794.5|8793.5|8792.6|8791.5|302
1677568800000|2023-02-28 07:20:00|8793.1|8792.2|8793.3|8791.8|8794|8793|8792|8791.1|281
1677569100000|2023-02-28 07:25:00|8793.4|8791.9|8796.2|8795.3|8796.6|8795.7|8792.7|8791.7|336
1677569400000|2023-02-28 07:30:00|8796.3|8795.4|8795.2|8793.7|8796.3|8795.4|8793.5|8792.6|282
1677569700000|2023-02-28 07:35:00|8795.3|8793.8|8794.6|8793.7|8796.7|8795.2|8793.7|8792.8|242
1677570000000|2023-02-28 07:40:00|8794.9|8793.4|8798.3|8795.9|8798.3|8796.6|8793.1|8792.2|327
1677570300000|2023-02-28 07:45:00|8798|8796.5|8800.9|8799.4|8802.9|8801.4|8798|8796.5|567
1677570600000|2023-02-28 07:50:00|8801|8799.5|8801.6|8800.7|8803.3|8802.4|8799.7|8798.3|387
1677570900000|2023-02-28 07:55:00|8801.5|8800.6|8801.9|8800.4|8802.8|8801.3|8800.3|8799.3|322
1677571200000|2023-02-28 08:00:00|8802|8800.5|8806.6|8805.7|8811.2|8809.7|8802|8800.5|658
1677571500000|2023-02-28 08:05:00|8806.5|8805.6|8809.5|8808.6|8812.3|8811.4|8805.8|8804.9|518
1677571800000|2023-02-28 08:10:00|8809.7|8808.8|8808.1|8807.2|8811.6|8810.7|8807.7|8806.8|432
1677572100000|2023-02-28 08:15:00|8808|8807.1|8809.8|8808.9|8810.3|8809.4|8807.9|8807|372
1677572400000|2023-02-28 08:20:00|8809.9|8809|8808.8|8807.9|8810.1|8809.2|8807.4|8806.5|385
1677572700000|2023-02-28 08:25:00|8808.7|8807.8|8807.4|8806.5|8810.4|8809.5|8807.4|8806.5|363
1677573000000|2023-02-28 08:30:00|8807.3|8806.4|8806.9|8806|8807.8|8806.9|8806.1|8805.2|393
1677573300000|2023-02-28 08:35:00|8806.7|8805.8|8803.4|8802.5|8808.2|8807.3|8803.3|8802.4|337
1677573600000|2023-02-28 08:40:00|8803.5|8802.6|8803.7|8802.2|8804.7|8803.8|8798.7|8797.8|483
1677573900000|2023-02-28 08:45:00|8803.8|8802.3|8798.7|8797.8|8803.8|8802.5|8797|8796.1|404
1677574200000|2023-02-28 08:50:00|8798.6|8797.7|8789.7|8788.8|8800.2|8799.3|8789.5|8788.6|539
1677574500000|2023-02-28 08:55:00|8789.8|8788.9|8786.2|8785.3|8789.8|8788.9|8785.5|8784.6|459
1677574800000|2023-02-28 09:00:00|8786.4|8785.5|8786.9|8786|8788.9|8788|8782.8|8781.9|539
1677575100000|2023-02-28 09:05:00|8787|8786.1|8782|8781.1|8787.3|8786.4|8780.6|8779.7|442
1677575400000|2023-02-28 09:10:00|8781.9|8781|8782.7|8781.8|8784.3|8783.4|8781|8780.1|424
1677575700000|2023-02-28 09:15:00|8782.6|8781.7|8786.7|8785.8|8786.9|8786|8781.1|8780.2|448
1677576000000|2023-02-28 09:20:00|8786.8|8785.9|8785.7|8784.8|8787.8|8786.9|8785.2|8784.3|369
1677576300000|2023-02-28 09:25:00|8785.8|8784.9|8786.8|8785.9|8788|8787.1|8782.9|8782|381
1677576600000|2023-02-28 09:30:00|8787|8785.5|8783.6|8782.7|8787|8785.7|8783.4|8782.4|394
1677576900000|2023-02-28 09:35:00|8783.7|8782.8|8782.7|8781.8|8785.7|8784.8|8782|8780.8|498
1677577200000|2023-02-28 09:40:00|8782.8|8781.9|8782.8|8781.9|8786|8784.9|8782.7|8781.8|362
1677577500000|2023-02-28 09:45:00|8782.7|8781.8|8782.5|8781.6|8785|8784.1|8781.3|8780.4|318
1677577800000|2023-02-28 09:50:00|8782.6|8781.7|8786.8|8785.9|8789|8788.1|8781.9|8781|364
1677578100000|2023-02-28 09:55:00|8786.7|8785.8|8784.2|8783.3|8787.9|8786.7|8782.5|8781.6|592
1677578400000|2023-02-28 10:00:00|8784.3|8783.4|8777.1|8776.2|8786.4|8785.5|8776.6|8775.7|449
1677578700000|2023-02-28 10:05:00|8777|8776.1|8777.4|8776.5|8780.2|8779.3|8776.5|8775.6|298
1677579000000|2023-02-28 10:10:00|8777.5|8776.6|8779.7|8778.8|8780.3|8779.4|8776.6|8775.7|280
1677579300000|2023-02-28 10:15:00|8779.6|8778.7|8783.1|8782.2|8783.5|8782.6|8779.6|8778.7|220
1677579600000|2023-02-28 10:20:00|8783.2|8782.3|8784.3|8783.4|8784.8|8783.9|8781.9|8781|258
1677579900000|2023-02-28 10:25:00|8784.4|8783.5|8784.6|8783.7|8785.2|8784.3|8782.2|8781.3|266
1677580200000|2023-02-28 10:30:00|8784.8|8783.3|8779.5|8778.6|8786.7|8785.5|8779.4|8778.2|469
1677580500000|2023-02-28 10:35:00|8779.4|8778.5|8779.2|8778.3|8779.8|8778.8|8776.5|8775.4|331
1677580800000|2023-02-28 10:40:00|8779|8778.1|8775.8|8774.3|8779.3|8778.1|8774.5|8773.6|368
1677581100000|2023-02-28 10:45:00|8776|8774.5|8772.1|8771.2|8776.4|8775.5|8771.6|8770.6|395
1677581400000|2023-02-28 10:50:00|8772.2|8771.3|8772.1|8771.2|8772.7|8771.7|8771.1|8769.9|396
1677581700000|2023-02-28 10:55:00|8772|8771.1|8770.8|8769.9|8773.4|8772.5|8770.1|8769.2|410
1677582000000|2023-02-28 11:00:00|8771|8770.1|8770.5|8769.6|8771.4|8770.5|8769.6|8768.7|407
1677582300000|2023-02-28 11:05:00|8770.6|8769.7|8771.5|8770.6|8772.2|8771.3|8769.9|8769|287
1677582600000|2023-02-28 11:10:00|8771.4|8770.5|8773.1|8772.2|8773.9|8773|8771.4|8770.5|244
1677582900000|2023-02-28 11:15:00|8773|8772.1|8774.7|8773.8|8775.3|8774.4|8772.8|8771.9|327
1677583200000|2023-02-28 11:20:00|8774.8|8773.9|8777.2|8776.3|8777.4|8776.5|8774.4|8773.5|224
1677583500000|2023-02-28 11:25:00|8777|8776.1|8778.7|8777.8|8778.8|8777.9|8776.4|8775.5|192
1677583800000|2023-02-28 11:30:00|8778.6|8777.7|8776.8|8775.9|8778.6|8777.7|8775|8774.1|240
1677584100000|2023-02-28 11:35:00|8777|8776.1|8777.8|8776.9|8778.9|8778|8776.4|8775.5|203
1677584400000|2023-02-28 11:40:00|8777.9|8777|8773.2|8772.3|8778.3|8777.4|8770.4|8769.5|348
1677584700000|2023-02-28 11:45:00|8773.1|8772.2|8772|8771.1|8774|8772.8|8770.4|8769.5|403
1677585000000|2023-02-28 11:50:00|8771.8|8770.9|8770.7|8769.2|8772.4|8771.5|8769.8|8768.7|377
1677585300000|2023-02-28 11:55:00|8770.4|8769.5|8771.7|8770.8|8772|8770.9|8769.8|8768.9|381
1677585600000|2023-02-28 12:00:00|8771.7|8770.8|8774.7|8773.8|8776.3|8775.4|8771.7|8770.8|325
1677585900000|2023-02-28 12:05:00|8774.6|8773.7|8775.2|8774.3|8776.6|8775.7|8774.2|8773.3|251
1677586200000|2023-02-28 12:10:00|8775.3|8774.4|8776.2|8775.3|8777.6|8776.7|8774.4|8773.5|407
1677586500000|2023-02-28 12:15:00|8776.3|8775.4|8773.9|8773|8776.7|8775.8|8773.6|8772.7|222
1677586800000|2023-02-28 12:20:00|8773.8|8772.9|8774.2|8773.3|8775.4|8774.5|8772.9|8772|242
1677587100000|2023-02-28 12:25:00|8774.3|8773.4|8775.4|8774.5|8775.7|8774.8|8773.7|8772.8|227
1677587400000|2023-02-28 12:30:00|8775.5|8774.6|8772.6|8771.7|8775.6|8774.7|8772.5|8771.6|263
1677587700000|2023-02-28 12:35:00|8772.5|8771.6|8771.4|8770.5|8772.8|8771.9|8771.1|8770.2|219
1677588000000|2023-02-28 12:40:00|8771.7|8770.8|8772.1|8771.2|8772.5|8771.6|8770.5|8769.6|295
1677588300000|2023-02-28 12:45:00|8772|8771.1|8770.7|8769.8|8773.2|8772.3|8770.7|8769.8|202
1677588600000|2023-02-28 12:50:00|8770.6|8769.7|8773.3|8772.4|8773.6|8772.7|8770.3|8769.4|241
1677588900000|2023-02-28 12:55:00|8773.4|8772.5|8773.3|8772.4|8776.3|8775.4|8773.1|8772.2|327
1677589200000|2023-02-28 13:00:00|8773.2|8772.3|8770.4|8769.5|8773.5|8772.6|8769.9|8769|368
1677589500000|2023-02-28 13:05:00|8770.5|8769.6|8769.4|8768.5|8770.8|8769.9|8766.7|8765.8|327
1677589800000|2023-02-28 13:10:00|8769.5|8768.6|8770.8|8769.9|8770.8|8769.9|8767.1|8766.2|332
1677590100000|2023-02-28 13:15:00|8770.7|8769.8|8766.5|8765.6|8772.2|8771.3|8766.4|8765.5|369
1677590400000|2023-02-28 13:20:00|8766.4|8765.5|8763.9|8763|8767.7|8766.8|8763.6|8762.7|332
1677590700000|2023-02-28 13:25:00|8764|8763.1|8764.2|8762.7|8764.8|8763.9|8763.3|8762.2|333
1677591000000|2023-02-28 13:30:00|8764|8762.5|8764.8|8763.9|8765.4|8764.5|8762.2|8760.8|401
1677591300000|2023-02-28 13:35:00|8764.9|8764|8765.9|8765|8766.2|8765.3|8764.2|8763.3|298
1677591600000|2023-02-28 13:40:00|8766|8765.1|8764.2|8763.3|8766.1|8765.2|8763|8762.1|263
1677591900000|2023-02-28 13:45:00|8764.3|8763.4|8766.2|8765.3|8767.7|8766.8|8764.2|8763.3|314
1677592200000|2023-02-28 13:50:00|8766.3|8765.4|8766.4|8765.5|8766.8|8765.9|8760.9|8760|381
1677592500000|2023-02-28 13:55:00|8766.3|8765.4|8770.7|8769.2|8770.8|8769.5|8766.1|8765.2|374
1677592800000|2023-02-28 14:00:00|8770.6|8769.1|8769.5|8768.6|8770.6|8769.5|8767.8|8766.9|398
1677593100000|2023-02-28 14:05:00|8769.4|8768.5|8772.4|8771.5|8773.9|8773|8768.7|8767.8|285
1677593400000|2023-02-28 14:10:00|8772.2|8771.3|8776.2|8775.3|8776.5|8775.6|8771.8|8770.9|403
1677593700000|2023-02-28 14:15:00|8776.1|8775.2|8774.9|8774|8777.4|8776.5|8774.6|8773.7|343
1677594000000|2023-02-28 14:20:00|8775|8774.1|8770.7|8769.8|8775.9|8775|8769.6|8768.7|310
1677594300000|2023-02-28 14:25:00|8770.8|8769.9|8769.7|8768.8|8772.4|8771.5|8768.9|8768|390
1677594600000|2023-02-28 14:30:00|8769.6|8768.7|8771.2|8770.3|8772.5|8771.6|8769.6|8768.7|547
1677594900000|2023-02-28 14:35:00|8771|8770.1|8769.6|8768.7|8771.1|8770.2|8767.9|8767|408
1677595200000|2023-02-28 14:40:00|8769.5|8768.6|8764.9|8763.4|8770.8|8769.9|8764.3|8763|470
1677595500000|2023-02-28 14:45:00|8764.8|8763.3|8764.4|8763.5|8765.6|8764.3|8761.9|8761|628
1677595800000|2023-02-28 14:50:00|8764.3|8763.4|8765.7|8764.8|8766.4|8765.5|8764|8763.1|431
1677596100000|2023-02-28 14:55:00|8765.6|8764.7|8765.8|8761.9|8766.3|8765.4|8763.1|8761.5|466
1677596400000|2023-02-28 15:00:00|8765.7|8762.2|8762.8|8761.9|8767.8|8766.2|8761.4|8760.5|737
1677596700000|2023-02-28 15:05:00|8762.7|8761.8|8764.7|8763.8|8767|8766.1|8762.7|8761.8|565
1677597000000|2023-02-28 15:10:00|8764.6|8763.7|8766.9|8766|8769.3|8768.4|8764.2|8763.3|561
1677597300000|2023-02-28 15:15:00|8766.7|8765.8|8766.5|8765.6|8767.8|8766.9|8763.8|8762.9|447
1677597600000|2023-02-28 15:20:00|8766.6|8765.7|8766.8|8765.9|8768.8|8767.9|8765.7|8764.8|422
1677597900000|2023-02-28 15:25:00|8766.7|8765.8|8767.4|8766.5|8769.2|8768.3|8766.2|8765.3|464
1677598200000|2023-02-28 15:30:00|8767.3|8766.4|8762.3|8761.4|8769|8768.1|8762.1|8761.2|498
1677598500000|2023-02-28 15:35:00|8762.1|8761.2|8765.2|8764.3|8765.3|8764.4|8760.4|8759.5|471
1677598800000|2023-02-28 15:40:00|8765.1|8764.2|8757.6|8756.7|8765.4|8764.5|8757.6|8756.7|487
1677599100000|2023-02-28 15:45:00|8757.7|8756.8|8759.6|8758.7|8763.8|8762.9|8757.7|8756.8|663
1677599400000|2023-02-28 15:50:00|8759.5|8758.6|8756.2|8755.3|8766|8765.1|8756.2|8755.3|656
1677599700000|2023-02-28 15:55:00|8756.1|8755.2|8759.7|8758.8|8761.8|8760.9|8756|8755.1|899
1677600000000|2023-02-28 16:00:00|8759.6|8758.7|8756.2|8755.3|8762.1|8761.2|8756.1|8755.2|746
1677600300000|2023-02-28 16:05:00|8756.1|8755.2|8758.2|8757.3|8760|8759.1|8756|8755.1|504
1677600600000|2023-02-28 16:10:00|8758.3|8757.4|8758|8757.1|8758.6|8757.7|8755.8|8754.9|410
1677600900000|2023-02-28 16:15:00|8757.8|8756.9|8760.2|8759.3|8761.4|8760.5|8757.7|8756.8|338
1677601200000|2023-02-28 16:20:00|8760.3|8759.4|8758.2|8757.3|8760.3|8759.4|8757.5|8756.6|295
1677601500000|2023-02-28 16:25:00|8758.1|8757.2|8758.2|8757.3|8758.9|8758|8755.4|8754.5|422
1677601800000|2023-02-28 16:30:00|8758.3|8757.4|8759|8758.1|8760.6|8759.7|8757.1|8756.2|402
1677602100000|2023-02-28 16:35:00|8759.1|8758.2|8761.8|8760.9|8763.6|8762.7|8758.7|8757.8|321
1677602400000|2023-02-28 16:40:00|8761.9|8761|8765.1|8764.2|8766.6|8765.7|8761.9|8761|263
1677602700000|2023-02-28 16:45:00|8765|8764.1|8766|8765.1|8766.4|8765.5|8763.7|8762.8|229
1677603000000|2023-02-28 16:50:00|8766.1|8765.2|8765.1|8764.2|8766.4|8765.5|8764.3|8763.4|259
1677603300000|2023-02-28 16:55:00|8765.2|8764.3|8767.3|8766.4|8767.7|8766.8|8764.5|8763.6|292
1677603600000|2023-02-28 17:00:00|8767.4|8766.5|8768.6|8767.7|8768.9|8768|8766|8765.1|317
1677603900000|2023-02-28 17:05:00|8768.7|8767.8|8769.5|8768.6|8770.3|8769.4|8768|8767.1|265
1677604200000|2023-02-28 17:10:00|8769.2|8768.3|8769.5|8768.6|8770.7|8769.8|8766.5|8765.6|307
1677604500000|2023-02-28 17:15:00|8769.4|8768.5|8768.3|8767.4|8769.6|8768.7|8767|8766.1|210
1677604800000|2023-02-28 17:20:00|8768.2|8767.3|8769|8768.1|8771.1|8770.2|8767.6|8766.7|206
1677605100000|2023-02-28 17:25:00|8768.8|8767.9|8774.2|8773.3|8774.7|8773.8|8768.1|8767.2|241
1677605400000|2023-02-28 17:30:00|8774.3|8773.4|8772.1|8771.2|8774.5|8773.6|8772.1|8771.2|257
1677605700000|2023-02-28 17:35:00|8772|8771.1|8768.8|8767.9|8772.1|8771.2|8768.8|8767.9|208
1677606000000|2023-02-28 17:40:00|8768.7|8767.8|8768.5|8767.6|8769.7|8768.8|8767.3|8766.4|239
1677606300000|2023-02-28 17:45:00|8768.4|8767.5|8771.7|8770.8|8771.7|8770.8|8767.2|8766.3|244
1677606600000|2023-02-28 17:50:00|8771.6|8770.7|8766.7|8765.8|8773.1|8772.2|8765.4|8764.5|338
1677606900000|2023-02-28 17:55:00|8766.6|8765.7|8765.5|8764.6|8767.3|8766.4|8763.5|8762.6|333
1677607200000|2023-02-28 18:00:00|8765.4|8764.5|8770.5|8769.6|8770.9|8770|8764.3|8763.4|340
1677607500000|2023-02-28 18:05:00|8770.6|8769.7|8771.1|8770.2|8773.9|8773|8770.6|8769.7|288
1677607800000|2023-02-28 18:10:00|8771.2|8770.3|8772|8771.1|8772.9|8772|8771.1|8770.2|155
1677608100000|2023-02-28 18:15:00|8771.8|8770.9|8770.1|8769.2|8771.9|8771|8769.9|8769|197
1677608400000|2023-02-28 18:20:00|8770|8769.1|8769.4|8768.5|8770.3|8769.4|8767.8|8766.9|206
1677608700000|2023-02-28 18:25:00|8769.3|8768.4|8769.1|8768.2|8770|8769.1|8768.1|8767.2|189
1677609000000|2023-02-28 18:30:00|8769.2|8768.3|8771.2|8770.3|8771.8|8770.9|8769.2|8768.3|193
1677609300000|2023-02-28 18:35:00|8771.3|8770.4|8775.1|8774.2|8775.9|8775|8770.2|8769.3|293
1677609600000|2023-02-28 18:40:00|8775|8774.1|8777.8|8776.9|8777.8|8776.9|8774.6|8773.7|246
1677609900000|2023-02-28 18:45:00|8777.7|8776.8|8777.6|8776.7|8778.4|8777.5|8775.1|8774|351
1677610200000|2023-02-28 18:50:00|8777.5|8776.6|8779.2|8778.3|8779.6|8778.5|8776.8|8775.9|332
1677610500000|2023-02-28 18:55:00|8779.3|8778.4|8779.1|8778.2|8779.7|8778.8|8778|8777.1|265
1677610800000|2023-02-28 19:00:00|8779|8778.1|8780|8779.1|8780.2|8779.3|8777.3|8776.4|222
1677611100000|2023-02-28 19:05:00|8780.1|8779.2|8781.6|8780.7|8781.9|8781|8779.9|8779|232
1677611400000|2023-02-28 19:10:00|8781.7|8780.8|8781.9|8781|8782.1|8781.2|8781.2|8780.3|164
1677611700000|2023-02-28 19:15:00|8782|8781.1|8784.2|8783.3|8784.3|8783.4|8782|8781.1|150
1677612000000|2023-02-28 19:20:00|8784.1|8783.2|8782.7|8781.8|8784.4|8783.5|8782.1|8781.2|212
1677612300000|2023-02-28 19:25:00|8782.5|8781.6|8781.5|8780.6|8783.1|8782.2|8780.4|8779.5|212
1677612600000|2023-02-28 19:30:00|8781.6|8780.7|8780|8779.1|8781.7|8780.8|8779.9|8779|150
1677612900000|2023-02-28 19:35:00|8780.1|8779.2|8780.5|8779.6|8780.9|8780|8780|8779.1|135
1677613200000|2023-02-28 19:40:00|8780.6|8779.7|8781|8780.1|8781.1|8780.2|8779.8|8778.9|188
1677613500000|2023-02-28 19:45:00|8781.1|8780.2|8782.3|8781.4|8782.4|8781.5|8779.5|8778.6|216
1677613800000|2023-02-28 19:50:00|8782.2|8781.3|8780.7|8779.8|8783.1|8782.2|8780.7|8779.8|230
1677614100000|2023-02-28 19:55:00|8780.8|8779.9|8780.9|8780|8781.7|8780.8|8779|8778.1|241
1677614400000|2023-02-28 20:00:00|8780.9|8779.4|8778.9|8778|8781|8779.9|8778.6|8777.7|352
1677614700000|2023-02-28 20:05:00|8778.8|8777.9|8780.1|8779.2|8780.9|8780|8778.6|8777.7|248
1677615000000|2023-02-28 20:10:00|8780|8779.1|8779.8|8778.9|8780.2|8779.3|8779.4|8778.5|145
1677615300000|2023-02-28 20:15:00|8779.9|8779|8781.6|8780.7|8781.9|8781|8779.7|8778.8|135
1677615600000|2023-02-28 20:20:00|8781.7|8780.8|8782.4|8781.5|8782.7|8781.8|8781.4|8780.5|132
1677615900000|2023-02-28 20:25:00|8782.5|8781.6|8783.9|8783|8785.5|8784.6|8781.8|8780.9|163
1677616200000|2023-02-28 20:30:00|8784.2|8783.3|8786.2|8785.3|8788.1|8787.2|8784|8783.1|286
1677616500000|2023-02-28 20:35:00|8786.1|8785.2|8787.1|8786.2|8788|8787.1|8786.1|8785.2|170
1677616800000|2023-02-28 20:40:00|8787|8786.1|8788.7|8787.8|8789.1|8788.2|8786.6|8785.7|177
1677617100000|2023-02-28 20:45:00|8788.6|8787.7|8789.7|8788.8|8789.9|8789|8787.6|8786.7|169
1677617400000|2023-02-28 20:50:00|8789.8|8788.9|8791.3|8790.4|8791.7|8790.8|8789.8|8788.9|220
1677617700000|2023-02-28 20:55:00|8791.4|8790.5|8794|8793.1|8794.3|8793.4|8790.7|8789.8|314
1677618000000|2023-02-28 21:00:00|8794.2|8792.7|8793.1|8792.2|8795.6|8794.7|8792.6|8791.6|372
1677618300000|2023-02-28 21:05:00|8793.2|8792.3|8792.5|8791.6|8793.6|8792.5|8791.9|8790.7|162
1677618600000|2023-02-28 21:10:00|8792.4|8791.5|8792.7|8791.8|8793.1|8792.2|8792.3|8791.2|101
1677618900000|2023-02-28 21:15:00|8792.6|8791.7|8791.3|8790.4|8792.8|8791.9|8791.2|8790.3|86
1677619200000|2023-02-28 21:20:00|8791.2|8790.3|8791.3|8790.4|8791.7|8790.8|8790.7|8789.8|61
1677619500000|2023-02-28 21:25:00|8791.2|8790.3|8791.7|8790.8|8792.3|8791.4|8791|8790.1|90
1677619800000|2023-02-28 21:30:00|8791.6|8790.7|8792.4|8790.9|8792.4|8791.1|8791|8789.9|91
1677620100000|2023-02-28 21:35:00|8792.5|8791|8792.4|8791.5|8793|8791.7|8791.9|8790.9|90
1677620400000|2023-02-28 21:40:00|8792.5|8791.6|8791.6|8790.7|8793.5|8792.2|8790.9|8789.8|153
1677620700000|2023-02-28 21:45:00|8791.9|8790.4|8794.7|8793.2|8795|8793.5|8791.8|8790.3|115
1677621000000|2023-02-28 21:50:00|8794.9|8793.4|8796.6|8795.1|8797.5|8796|8794.7|8793.2|299
1677621300000|2023-02-28 21:55:00|8797.2|8794.5|8803.5|8792.5|8803.7|8797.4|8797.2|8790.5|548
1677621600000|2023-02-28 22:00:00|8803.8|8792.8|8808.6|8797.6|8808.6|8797.6|8798.4|8787.4|57
1677621900000|2023-02-28 22:05:00|8808.3|8797.3|8809.5|8800.8|8809.5|8800.8|8806.6|8795.6|300
1677622200000|2023-02-28 22:10:00|8809.4|8800.9|8802.2|8791.2|8809.4|8800.9|8792|8781|843
1677622500000|2023-02-28 22:15:00|8801.9|8790.9|8789.1|8778.1|8802.4|8791.4|8785.2|8774.2|635
1677622800000|2023-02-28 22:20:00|8789|8778|8793.6|8782.6|8798|8787|8788.6|8777.6|633
1677623100000|2023-02-28 22:25:00|8793.7|8782.7|8801.1|8790.1|8802.1|8791.1|8793.5|8782.5|172
1677623400000|2023-02-28 22:30:00|8800.5|8789.5|8799.2|8788.2|8802|8791|8797.8|8786.8|1101
1677623700000|2023-02-28 22:35:00|8799.1|8788.1|8798.6|8787.6|8799.7|8788.7|8794.6|8783.6|967
1677624000000|2023-02-28 22:40:00|8798.7|8787.7|8799.2|8788.2|8799.5|8788.5|8794.8|8783.8|1466
1677624300000|2023-02-28 22:45:00|8798.9|8787.9|8798.9|8787.9|8799.3|8788.3|8795.7|8784.7|1507
1677624600000|2023-02-28 22:50:00|8798.8|8787.8|8797.6|8786.6|8799|8788|8795.6|8784.6|1401
1677624900000|2023-02-28 22:55:00|8797.7|8786.7|8795.7|8784.7|8798.7|8787.7|8795.2|8784.2|1280
1677625200000|2023-02-28 23:00:00|8795.9|8784.9|8793.1|8787.9|8799|8789.4|8791.6|8782.2|1559
1677625500000|2023-02-28 23:05:00|8792.9|8787.8|8794.7|8789.1|8795.1|8790.3|8792.5|8787.3|1510
1677625800000|2023-02-28 23:10:00|8794.9|8789|8794.2|8789|8795.4|8790.2|8792.5|8787.6|1187
1677626100000|2023-02-28 23:15:00|8793.6|8788.8|8793.3|8789.9|8794.2|8790.4|8792.6|8788.8|1794
1677626400000|2023-02-28 23:20:00|8793.2|8789.8|8791.3|8789.8|8794.1|8792.1|8790.8|8789.1|905
1677626700000|2023-02-28 23:25:00|8791.2|8789.7|8790.7|8789.2|8791.9|8790.2|8790.6|8788.8|202
1677627000000|2023-02-28 23:30:00|8790.6|8789.1|8790.8|8789.3|8792.1|8790.6|8790.6|8788.9|215
1677627300000|2023-02-28 23:35:00|8790.9|8789.4|8789.6|8788.1|8791.3|8789.5|8789.4|8787.9|184
1677627600000|2023-02-28 23:40:00|8789.5|8788|8790.7|8789.2|8790.9|8789.2|8789.2|8787.7|204
1677627900000|2023-02-28 23:45:00|8790.6|8789.1|8791.5|8790|8792.5|8791|8789.2|8787.3|297
1677628200000|2023-02-28 23:50:00|8791.6|8790.1|8790.8|8789.3|8791.8|8790.3|8790.8|8789.3|136
1677628500000|2023-02-28 23:55:00|8790.9|8789.4|8790.9|8789.4|8791.4|8789.9|8790.6|8789.1|126
1677628800000|2023-03-01 00:00:00|8790.8|8789.3|8790.5|8789|8792.4|8790.9|8790.5|8789|197
1677629100000|2023-03-01 00:05:00|8790.6|8789.1|8789.7|8788.2|8791.2|8789.7|8789.7|8788.2|192
1677629400000|2023-03-01 00:10:00|8789.8|8788.3|8790.8|8789.3|8791.1|8789.6|8788.3|8786.8|187
1677629700000|2023-03-01 00:15:00|8790.9|8789.4|8793|8791.5|8793.3|8791.8|8790.8|8789.3|176
1677630000000|2023-03-01 00:20:00|8793.1|8791.6|8791.9|8790.4|8793.6|8792.1|8791.4|8789.9|149
1677630300000|2023-03-01 00:25:00|8792|8790.5|8792.4|8790.9|8792.5|8791|8791.3|8789.8|144
1677630600000|2023-03-01 00:30:00|8792.3|8790.8|8790.4|8788.9|8792.8|8791.3|8790.3|8788.8|350
1677630900000|2023-03-01 00:35:00|8790.5|8789|8790.8|8789.3|8791.4|8789.9|8790|8788.5|226
1677631200000|2023-03-01 00:40:00|8790.9|8789.4|8793.2|8791.7|8793.4|8791.9|8790.8|8789.3|198
1677631500000|2023-03-01 00:45:00|8793.3|8791.8|8791.7|8790.2|8793.5|8792|8791.3|8789.8|216
1677631800000|2023-03-01 00:50:00|8791.5|8790|8795|8794.1|8795.5|8794.6|8791.4|8789.9|205
1677632100000|2023-03-01 00:55:00|8794.9|8794|8796|8794.5|8796.4|8794.9|8794.9|8793.7|187
1677632400000|2023-03-01 01:00:00|8795.8|8794.3|8793.9|8793|8796|8794.5|8793|8791.5|250
1677632700000|2023-03-01 01:05:00|8794|8793.1|8795|8793.5|8795.1|8793.6|8794|8792.8|166
1677633000000|2023-03-01 01:10:00|8795.1|8793.6|8796.3|8794.8|8796.6|8795.1|8794.4|8792.9|198
1677633300000|2023-03-01 01:15:00|8796.2|8794.7|8797.3|8795.8|8797.6|8796.1|8795.8|8794.3|209
1677633600000|2023-03-01 01:20:00|8797.2|8795.7|8793.7|8792.2|8797.5|8796|8793.5|8792|261
1677633900000|2023-03-01 01:25:00|8793.6|8792.1|8794.9|8793.4|8795.2|8793.7|8793.6|8792.1|204
1677634200000|2023-03-01 01:30:00|8794.8|8793.3|8794|8792.5|8796.1|8794.6|8792.3|8790.8|395
1677634500000|2023-03-01 01:35:00|8794.1|8792.6|8794.2|8792.7|8794.7|8793.6|8793.3|8791.8|284
1677634800000|2023-03-01 01:40:00|8794.3|8792.8|8795.7|8794.2|8795.8|8794.3|8794|8792.5|251
1677635100000|2023-03-01 01:45:00|8795.6|8794.1|8795.2|8793.7|8795.9|8794.4|8794.8|8793.3|290
1677635400000|2023-03-01 01:50:00|8795.3|8793.8|8793.3|8791.8|8795.6|8794.1|8793.1|8791.6|312
1677635700000|2023-03-01 01:55:00|8793.4|8791.9|8796.2|8794.7|8796.2|8794.9|8793.3|8791.8|278
1677636000000|2023-03-01 02:00:00|8796.1|8795.2|8795.9|8794.4|8796.5|8795.4|8795.3|8794|345
1677636300000|2023-03-01 02:05:00|8796|8794.5|8796.6|8795.1|8796.8|8795.5|8795.5|8794.3|202
1677636600000|2023-03-01 02:10:00|8796.7|8795.2|8799.1|8797.6|8799.3|8797.8|8796.4|8795.1|364
1677636900000|2023-03-01 02:15:00|8799.2|8797.7|8799.7|8798.2|8799.9|8798.4|8798.5|8797.1|251
1677637200000|2023-03-01 02:20:00|8799.2|8798.3|8802|8800.5|8802.4|8801.2|8798.9|8797.7|235
1677637500000|2023-03-01 02:25:00|8802.1|8800.6|8803|8802.1|8804|8802.9|8801.6|8800.5|211
1677637800000|2023-03-01 02:30:00|8803.1|8802.2|8805|8803.5|8806.6|8805.6|8802.9|8801.6|374
1677638100000|2023-03-01 02:35:00|8804.8|8803.3|8802.7|8801.2|8805.1|8803.6|8802.7|8801.2|320
1677638400000|2023-03-01 02:40:00|8802.6|8801.1|8801.6|8800.1|8802.9|8801.4|8801.2|8799.7|222
1677638700000|2023-03-01 02:45:00|8801.5|8800|8802.8|8801.3|8802.8|8801.3|8801.3|8799.8|115
1677639000000|2023-03-01 02:50:00|8802.7|8801.2|8802.7|8801.2|8803.4|8801.9|8802.4|8800.9|146
1677639300000|2023-03-01 02:55:00|8802.6|8801.1|8801.1|8800.2|8802.7|8801.2|8801.1|8800.2|114
1677639600000|2023-03-01 03:00:00|8801.5|8800|8802|8800.5|8802.4|8800.9|8801.5|8800|267
1677639900000|2023-03-01 03:05:00|8802.1|8800.6|8801.1|8799.6|8802.5|8801.2|8800.6|8799.3|244
1677640200000|2023-03-01 03:10:00|8801|8799.5|8801.2|8799.7|8801.4|8800|8800.4|8799.2|166
1677640500000|2023-03-01 03:15:00|8800.9|8800|8800|8798.5|8800.9|8800|8799.8|8798.3|209
1677640800000|2023-03-01 03:20:00|8800.1|8798.6|8799.1|8797.6|8800.4|8798.9|8798.9|8797.4|254
1677641100000|2023-03-01 03:25:00|8799.2|8797.7|8799.6|8798.1|8800.4|8798.9|8799.1|8797.6|312
1677641400000|2023-03-01 03:30:00|8799.5|8798|8800.3|8798.8|8800.5|8799|8798.8|8797.5|207
1677641700000|2023-03-01 03:35:00|8800.4|8798.9|8800.1|8799.2|8801.4|8799.9|8799.8|8798.4|236
1677642000000|2023-03-01 03:40:00|8800|8799.1|8800.7|8799.2|8801.3|8799.8|8799.9|8798.8|123
1677642300000|2023-03-01 03:45:00|8800.6|8799.1|8800.1|8798.6|8800.7|8799.7|8799.8|8798.5|111
1677642600000|2023-03-01 03:50:00|8800|8798.5|8799.3|8797.8|8800.7|8799.2|8799.2|8797.7|138
1677642900000|2023-03-01 03:55:00|8799.2|8797.7|8799.7|8798.2|8800|8798.5|8799.1|8797.6|146
1677643200000|2023-03-01 04:00:00|8799.6|8798.1|8798.8|8797.3|8800.1|8798.6|8798.6|8797.1|188
1677643500000|2023-03-01 04:05:00|8798.9|8797.4|8798.7|8797.2|8800|8798.8|8798.7|8797.2|125
1677643800000|2023-03-01 04:10:00|8798.8|8797.3|8796.6|8795.7|8799.3|8797.8|8796.6|8795.5|93
1677644100000|2023-03-01 04:15:00|8796.9|8795.4|8796.4|8794.9|8797.2|8796.1|8795.8|8794.6|222
1677644400000|2023-03-01 04:20:00|8796.5|8795|8796.4|8794.9|8798.2|8796.7|8796.1|8794.9|245
1677644700000|2023-03-01 04:25:00|8796.5|8795|8796.9|8795.4|8797.2|8795.9|8796.1|8794.8|115
1677645000000|2023-03-01 04:30:00|8796.7|8795.8|8795.7|8794.2|8797.3|8795.8|8795.5|8794|157
1677645300000|2023-03-01 04:35:00|8795.6|8794.1|8796.3|8794.8|8796.4|8795.1|8795.1|8793.6|149
1677645600000|2023-03-01 04:40:00|8796.2|8794.7|8795.8|8794.9|8796.9|8795.8|8795.4|8794.5|168
1677645900000|2023-03-01 04:45:00|8796.1|8794.6|8796.7|8795.2|8797|8795.5|8795.9|8794.5|145
1677646200000|2023-03-01 04:50:00|8796.6|8795.1|8795.7|8794.2|8797.1|8795.7|8795.6|8794.1|190
1677646500000|2023-03-01 04:55:00|8795.6|8794.1|8795.7|8794.2|8796.3|8794.8|8795.1|8793.8|164
1677646800000|2023-03-01 05:00:00|8795.5|8794.6|8797.7|8796.2|8797.7|8796.2|8795.4|8794.3|149
1677647100000|2023-03-01 05:05:00|8797.8|8796.3|8796.9|8795.4|8798.3|8796.8|8796.9|8795.4|157
1677647400000|2023-03-01 05:10:00|8796.7|8795.8|8796.4|8794.9|8797.1|8795.8|8795.9|8794.4|139
1677647700000|2023-03-01 05:15:00|8796.5|8795|8797.2|8795.7|8797.2|8795.7|8796|8794.5|171
1677648000000|2023-03-01 05:20:00|8797.3|8795.8|8796.7|8795.2|8798.2|8796.9|8796.5|8795|167
1677648300000|2023-03-01 05:25:00|8796.6|8795.1|8796.7|8795.2|8797|8795.8|8796.2|8794.8|153
1677648600000|2023-03-01 05:30:00|8796.7|8795.2|8796.2|8794.7|8796.8|8795.3|8794.7|8793.4|255
1677648900000|2023-03-01 05:35:00|8796.1|8794.6|8796.3|8794.8|8796.6|8795.3|8795.9|8794.4|200
1677649200000|2023-03-01 05:40:00|8796.2|8794.7|8797.4|8795.9|8797.7|8796.2|8796|8794.5|197
1677649500000|2023-03-01 05:45:00|8797.4|8795.9|8797.2|8795.7|8797.9|8796.4|8797|8795.5|184
1677649800000|2023-03-01 05:50:00|8797.3|8795.8|8797.4|8795.9|8797.5|8796|8797.2|8795.7|46
1677650100000|2023-03-01 05:55:00|8797.5|8796|8796.8|8795.3|8798.1|8796.6|8796.5|8795|194
1677650400000|2023-03-01 06:00:00|8796.7|8795.2|8796.9|8795.4|8797.2|8795.7|8796.2|8794.7|194
1677650700000|2023-03-01 06:05:00|8797|8795.5|8797.1|8795.6|8798|8796.5|8796.8|8795.3|150
1677651000000|2023-03-01 06:10:00|8797|8795.5|8797.3|8795.8|8797.4|8795.9|8796.2|8794.7|180
1677651300000|2023-03-01 06:15:00|8797.4|8795.9|8796.7|8795.2|8797.4|8795.9|8795.6|8794.2|169
1677651600000|2023-03-01 06:20:00|8796.6|8795.1|8797.2|8795.7|8797.4|8795.9|8795.9|8794.4|183
1677651900000|2023-03-01 06:25:00|8797.3|8795.8|8798.6|8797.1|8798.8|8797.3|8796.8|8795.3|282
1677652200000|2023-03-01 06:30:00|8798.6|8797.1|8797.1|8795.6|8799.3|8797.8|8795.5|8794.1|478
1677652500000|2023-03-01 06:35:00|8797|8795.5|8799.5|8798|8800.4|8798.9|8795.9|8794.4|522
1677652800000|2023-03-01 06:40:00|8799.3|8797.8|8799.7|8798.8|8800.5|8799.1|8798.2|8796.8|366
1677653100000|2023-03-01 06:45:00|8799.8|8798.9|8802.4|8800.9|8802.5|8801|8799.7|8798.6|378
1677653400000|2023-03-01 06:50:00|8802.3|8800.8|8802.2|8800.7|8803.3|8801.8|8799.9|8798.7|379
1677653700000|2023-03-01 06:55:00|8802.1|8800.6|8801.7|8800.2|8802.3|8800.9|8801.1|8799.6|391
1677654000000|2023-03-01 07:00:00|8801.6|8800.1|8804.4|8802.9|8804.5|8803|8800.6|8799.1|406
1677654300000|2023-03-01 07:05:00|8804.5|8803|8801.9|8800.4|8805.8|8804.3|8800.6|8799.2|294
1677654600000|2023-03-01 07:10:00|8802|8800.5|8802.5|8801|8803.3|8802.3|8801.1|8799.6|302
1677654900000|2023-03-01 07:15:00|8802.6|8801.1|8802.5|8801|8806.1|8804.6|8802.1|8800.6|271
1677655200000|2023-03-01 07:20:00|8802.3|8800.8|8803.3|8801.8|8805.4|8804.4|8801.5|8800|327
1677655500000|2023-03-01 07:25:00|8803|8802.1|8799.1|8797.6|8804|8802.6|8798.5|8797.1|315
1677655800000|2023-03-01 07:30:00|8799.2|8797.7|8807|8805.5|8810.1|8808.6|8798.7|8797.2|422
1677656100000|2023-03-01 07:35:00|8806.9|8805.4|8803.2|8802.3|8806.9|8805.5|8802.3|8801.1|412
1677656400000|2023-03-01 07:40:00|8803.1|8802.2|8799.7|8798.8|8805.3|8804.4|8798.9|8798|352
1677656700000|2023-03-01 07:45:00|8799.8|8798.9|8801.7|8800.2|8802.6|8801.6|8799.2|8797.9|472
1677657000000|2023-03-01 07:50:00|8801.6|8800.1|8803.9|8803|8805.1|8804.2|8800.8|8799.6|428
1677657300000|2023-03-01 07:55:00|8804|8803.1|8811|8809.5|8812.3|8811.3|8803.1|8802.2|899
1677657600000|2023-03-01 08:00:00|8810.9|8809.4|8802.5|8801|8812.9|8812|8801.1|8799.6|852
1677657900000|2023-03-01 08:05:00|8802.3|8800.8|8804.6|8803.7|8805.4|8804.5|8800.3|8799.1|553
1677658200000|2023-03-01 08:10:00|8804.8|8803.9|8803.8|8802.3|8805.1|8804|8802.7|8801.7|527
1677658500000|2023-03-01 08:15:00|8803.7|8802.2|8801.7|8800.2|8804.9|8804|8801.1|8799.6|545
1677658800000|2023-03-01 08:20:00|8801.8|8800.3|8806.3|8805.4|8806.8|8805.9|8801.8|8800.3|419
1677659100000|2023-03-01 08:25:00|8806.4|8805.5|8809.9|8809|8810|8809.1|8805.9|8805|383
1677659400000|2023-03-01 08:30:00|8809.8|8808.9|8807|8806.1|8810.7|8809.8|8806.8|8805.9|539
1677659700000|2023-03-01 08:35:00|8806.9|8806|8807.8|8806.9|8808.8|8807.9|8806.4|8805.5|428
1677660000000|2023-03-01 08:40:00|8807.9|8807|8809.3|8807.8|8811.1|8810.2|8806.7|8805.8|366
1677660300000|2023-03-01 08:45:00|8809.4|8807.9|8814|8812.5|8814.4|8813.1|8808.3|8807.4|381
1677660600000|2023-03-01 08:50:00|8814.1|8812.6|8819.1|8817.6|8819.5|8818.3|8812.9|8812|358
1677660900000|2023-03-01 08:55:00|8819|8817.5|8815.7|8814.2|8819.2|8817.7|8814|8812.7|433
1677661200000|2023-03-01 09:00:00|8815.6|8814.1|8813.6|8812.1|8817.9|8817|8812.8|8811.7|687
1677661500000|2023-03-01 09:05:00|8813.7|8812.2|8813.7|8812.8|8815|8813.7|8811.8|8810.9|469
1677661800000|2023-03-01 09:10:00|8813.8|8812.9|8815.7|8814.8|8816.2|8815.3|8812.3|8811.4|405
1677662100000|2023-03-01 09:15:00|8815.6|8814.7|8815.8|8814.3|8817.5|8816.6|8813.9|8813|319
1677662400000|2023-03-01 09:20:00|8815.9|8814.4|8815.8|8814.9|8816.6|8815.7|8815.1|8814.2|303
1677662700000|2023-03-01 09:25:00|8815.7|8814.8|8817.5|8816|8817.6|8816.3|8814.4|8813.5|271
1677663000000|2023-03-01 09:30:00|8817.2|8815.7|8817.3|8815.8|8817.9|8816.4|8815.4|8814.1|431
1677663300000|2023-03-01 09:35:00|8817.4|8815.9|8817.3|8816.4|8817.9|8816.9|8815.2|8814|479
1677663600000|2023-03-01 09:40:00|8817.4|8816.5|8817.4|8815.9|8819.6|8818.7|8816.6|8815.1|431
1677663900000|2023-03-01 09:45:00|8817.3|8815.8|8818.2|8817.3|8818.8|8817.8|8816.5|8815.4|439
1677664200000|2023-03-01 09:50:00|8818.3|8817.4|8819.6|8818.7|8819.7|8818.8|8818.1|8817.2|363
1677664500000|2023-03-01 09:55:00|8819.5|8818.6|8819.1|8818.2|8821.6|8820.7|8818.3|8817.4|402
1677664800000|2023-03-01 10:00:00|8818.8|8817.9|8822.9|8822|8826.8|8825.8|8818.6|8817.7|401
1677665100000|2023-03-01 10:05:00|8822.8|8821.9|8829.7|8828.8|8830|8829.1|8821.8|8820.9|445
1677665400000|2023-03-01 10:10:00|8829.8|8828.9|8825.1|8824.2|8836.9|8836|8822.3|8820.8|733
1677665700000|2023-03-01 10:15:00|8825|8824.1|8830.9|8829.4|8831.7|8830.5|8821.1|8819.9|484
1677666000000|2023-03-01 10:20:00|8830.8|8829.3|8838.1|8837.2|8838.5|8837.6|8830.2|8828.7|614
1677666300000|2023-03-01 10:25:00|8837.6|8836.7|8842.5|8841|8843.5|8842|8836.9|8835.4|587
1677666600000|2023-03-01 10:30:00|8842.6|8841.1|8854.4|8853.5|8855.9|8854.5|8842|8840.5|629
1677666900000|2023-03-01 10:35:00|8854.3|8853.4|8857.6|8856.1|8858.4|8857|8851.7|8850.8|499
1677667200000|2023-03-01 10:40:00|8857.5|8856|8861.9|8861|8863.4|8861.9|8856.7|8855.8|320
1677667500000|2023-03-01 10:45:00|8862|8861.1|8858.2|8857.3|8865|8864.1|8857.2|8856.1|563
1677667800000|2023-03-01 10:50:00|8857.9|8857|8856.9|8856|8860.2|8859|8855.7|8854.7|573
1677668100000|2023-03-01 10:55:00|8856.8|8855.9|8852.8|8851.3|8856.9|8856|8849.7|8848.8|833
1677668400000|2023-03-01 11:00:00|8852.7|8851.2|8856.9|8856|8858.5|8857.6|8851.6|8850.1|494
1677668700000|2023-03-01 11:05:00|8857|8856.1|8854.6|8853.7|8857.6|8856.7|8854.1|8853.2|328
1677669000000|2023-03-01 11:10:00|8854.5|8853.6|8858|8857.1|8858.8|8857.9|8852.8|8851.9|291
1677669300000|2023-03-01 11:15:00|8857.9|8857|8860.2|8859.3|8860.4|8859.5|8857|8856.1|335
1677669600000|2023-03-01 11:20:00|8860.3|8859.4|8861.3|8860.4|8862.5|8861.6|8859.8|8858.9|372
1677669900000|2023-03-01 11:25:00|8861.5|8860.6|8860.7|8859.8|8863.2|8862.3|8860|8859.1|382
1677670200000|2023-03-01 11:30:00|8860.6|8859.7|8859.1|8858.2|8863.5|8862.6|8859|8858|440
1677670500000|2023-03-01 11:35:00|8859.2|8858.3|8858.6|8857.7|8859.2|8858.3|8856.5|8855.6|344
1677670800000|2023-03-01 11:40:00|8858.5|8857.6|8858.6|8857.7|8861.7|8860.8|8858.2|8857.3|339
1677671100000|2023-03-01 11:45:00|8858.5|8857.6|8858.6|8857.7|8859.2|8858.3|8855.4|8854.3|271
1677671400000|2023-03-01 11:50:00|8858.5|8857.6|8856|8855.1|8859.3|8858.4|8854.6|8853.7|384
1677671700000|2023-03-01 11:55:00|8855.9|8855|8855|8854.1|8856.7|8855.8|8853.3|8852.1|290
1677672000000|2023-03-01 12:00:00|8855.4|8853.9|8854.7|8853.8|8856.3|8855.4|8853.6|8852.7|261
1677672300000|2023-03-01 12:05:00|8854.6|8853.7|8850.8|8849.9|8854.7|8853.8|8850.6|8849.7|245
1677672600000|2023-03-01 12:10:00|8850.9|8850|8853.2|8852.3|8853.5|8852.6|8850.5|8849.6|290
1677672900000|2023-03-01 12:15:00|8853.3|8852.4|8850|8849.1|8853.3|8852.4|8849.2|8848.3|219
1677673200000|2023-03-01 12:20:00|8850.2|8849.3|8849|8848.1|8850.8|8849.9|8848.8|8847.9|251
1677673500000|2023-03-01 12:25:00|8848.9|8848|8849.4|8848.5|8853.1|8852.2|8848.2|8847.3|387
1677673800000|2023-03-01 12:30:00|8849.3|8848.4|8850.7|8849.8|8850.9|8850|8848.7|8847.8|277
1677674100000|2023-03-01 12:35:00|8850.8|8849.9|8854|8853.1|8854.1|8853.2|8850.1|8849.2|246
1677674400000|2023-03-01 12:40:00|8853.9|8853|8852.8|8851.9|8854.4|8853.5|8852.8|8851.9|349
1677674700000|2023-03-01 12:45:00|8852.9|8852|8851.2|8850.3|8853.8|8852.9|8850.4|8849.5|292
1677675000000|2023-03-01 12:50:00|8851.3|8850.4|8853.8|8852.9|8854.3|8853.4|8850.9|8850|281
1677675300000|2023-03-01 12:55:00|8853.7|8852.8|8854.5|8853|8855|8854.1|8853.3|8852.2|343
1677675600000|2023-03-01 13:00:00|8855|8852.7|8855.3|8854.4|8856|8855.1|8853.5|8852|471
1677675900000|2023-03-01 13:05:00|8855.2|8854.3|8857.2|8856.3|8857.8|8856.9|8855.2|8854.3|354
1677676200000|2023-03-01 13:10:00|8857.1|8856.2|8857.7|8856.8|8858.7|8857.8|8856.3|8855.4|376
1677676500000|2023-03-01 13:15:00|8857.8|8856.9|8856|8855.1|8858.1|8857.2|8854.8|8853.9|355
1677676800000|2023-03-01 13:20:00|8855.8|8854.9|8861.3|8860.4|8862.3|8861.4|8855.7|8854.8|453
1677677100000|2023-03-01 13:25:00|8861.4|8860.5|8867.7|8866.8|8868.1|8867.2|8860.4|8859.5|501
1677677400000|2023-03-01 13:30:00|8867.6|8866.7|8873.8|8872.9|8874|8873.1|8867.2|8866.3|567
1677677700000|2023-03-01 13:35:00|8873.9|8873|8870.3|8869.4|8874.8|8873.9|8870.3|8869.4|427
1677678000000|2023-03-01 13:40:00|8870.2|8869.3|8874.3|8873.4|8874.4|8873.5|8869.8|8868.9|376
1677678300000|2023-03-01 13:45:00|8874.4|8873.5|8878.7|8877.8|8880.3|8879.4|8874|8873.1|477
1677678600000|2023-03-01 13:50:00|8878.8|8877.9|8880.6|8879.7|8882.1|8881.2|8877.9|8877|518
1677678900000|2023-03-01 13:55:00|8880.7|8879.8|8886.4|8885.5|8886.9|8886|8879.3|8878.4|454
1677679200000|2023-03-01 14:00:00|8886.6|8885.7|8881|8880.1|8886.9|8886|8881|8880.1|437
1677679500000|2023-03-01 14:05:00|8881.1|8880.2|8880.7|8879.8|8884.8|8883.9|8880.2|8879.3|483
1677679800000|2023-03-01 14:10:00|8880.8|8879.9|8880.9|8880|8883.6|8882.7|8880.5|8879.6|420
1677680100000|2023-03-01 14:15:00|8881|8880.1|8879.2|8878.3|8881|8880.1|8876.4|8875.5|421
1677680400000|2023-03-01 14:20:00|8879.1|8878.2|8872.2|8871.3|8879.1|8878.2|8869.8|8868.9|462
1677680700000|2023-03-01 14:25:00|8872.1|8871.2|8876|8875.1|8877.9|8877|8871.8|8870.5|592
1677681000000|2023-03-01 14:30:00|8875.9|8875|8875.3|8874.4|8878.4|8877.5|8875|8874.1|580
1677681300000|2023-03-01 14:35:00|8875.2|8874.3|8873.9|8873|8875.5|8874.6|8872.7|8871.8|515
1677681600000|2023-03-01 14:40:00|8873.8|8872.9|8877.9|8875.3|8878.3|8876.8|8873.7|8872.8|420
1677681900000|2023-03-01 14:45:00|8877.8|8875.2|8878.7|8877.8|8879.9|8879|8875.7|8874.4|569
1677682200000|2023-03-01 14:50:00|8878.8|8877.9|8880.8|8879.9|8883.5|8882.6|8878.5|8877.6|485
1677682500000|2023-03-01 14:55:00|8880.9|8880|8883.7|8877.9|8883.7|8880.1|8878.3|8877.4|562
1677682800000|2023-03-01 15:00:00|8882.9|8877.4|8884.7|8883.2|8889.3|8887.8|8878.6|8876.5|1310
1677683100000|2023-03-01 15:05:00|8884.6|8883.1|8890.2|8889.3|8892.6|8891.6|8882.9|8881.7|997
1677683400000|2023-03-01 15:10:00|8890.3|8889.4|8891.7|8890.8|8897.1|8896.1|8890.2|8889.3|796
1677683700000|2023-03-01 15:15:00|8891.6|8890.7|8885.4|8884.5|8895.1|8894.2|8884.8|8883.6|792
1677684000000|2023-03-01 15:20:00|8885.3|8884.4|8885|8884.1|8888|8887.1|8882.3|8881.4|671
1677684300000|2023-03-01 15:25:00|8885.2|8884.3|8889.1|8888.2|8889.6|8888.7|8884.8|8883.9|552
1677684600000|2023-03-01 15:30:00|8889.2|8888.3|8888.7|8887.8|8896.1|8895.2|8888.5|8887.6|649
1677684900000|2023-03-01 15:35:00|8888.8|8887.9|8888.8|8887.9|8894.6|8893.1|8887.8|8886.9|715
1677685200000|2023-03-01 15:40:00|8888.7|8887.8|8886.2|8885.3|8889.3|8888.4|8884.2|8882.7|602
1677685500000|2023-03-01 15:45:00|8885.8|8884.9|8885.2|8884.3|8887.4|8886.5|8884.1|8883.2|605
1677685800000|2023-03-01 15:50:00|8885.3|8884.4|8891.9|8891|8895.6|8894.4|8885.1|8884.2|729
1677686100000|2023-03-01 15:55:00|8892|8891.1|8888.9|8888|8892.1|8891.2|8886.6|8885.7|687
1677686400000|2023-03-01 16:00:00|8889|8888.1|8890.8|8889.9|8891.7|8890.8|8885.1|8884.2|605
1677686700000|2023-03-01 16:05:00|8890.9|8890|8891.1|8890.2|8892.6|8891.7|8889.4|8888.5|544
1677687000000|2023-03-01 16:10:00|8890.7|8889.8|8886.6|8885.7|8891.3|8890.4|8886.6|8885.7|513
1677687300000|2023-03-01 16:15:00|8886.5|8885.6|8884|8883.1|8887.9|8887|8884|8883.1|440
1677687600000|2023-03-01 16:20:00|8884.2|8883.3|8885.9|8885|8887.9|8887|8883.3|8882.4|480
1677687900000|2023-03-01 16:25:00|8886|8885.1|8879.8|8878.9|8886|8885.1|8879.5|8878.6|454
1677688200000|2023-03-01 16:30:00|8879.6|8878.7|8881.2|8880.3|8881.9|8881|8878.7|8877.8|472
1677688500000|2023-03-01 16:35:00|8881.5|8880.6|8878|8877.1|8882.1|8881.2|8876.8|8875.9|462
1677688800000|2023-03-01 16:40:00|8877.9|8877|8873.3|8872.4|8878.2|8877.3|8872.8|8871.9|439
1677689100000|2023-03-01 16:45:00|8873.2|8872.3|8870.5|8869.6|8873.2|8872.3|8868.8|8867.9|512
1677689400000|2023-03-01 16:50:00|8870.7|8869.8|8871|8870.1|8873.8|8872.9|8870.4|8869.5|472
1677689700000|2023-03-01 16:55:00|8871.1|8870.2|8870.8|8869.9|8872.3|8871.4|8869.9|8869|445
1677690000000|2023-03-01 17:00:00|8870.7|8869.8|8867.7|8866.8|8872.5|8871.6|8866.1|8865.2|421
1677690300000|2023-03-01 17:05:00|8867.8|8866.9|8871.5|8870.6|8871.9|8871|8865.5|8864.6|392
1677690600000|2023-03-01 17:10:00|8871.6|8870.7|8872.9|8872|8873.1|8872.2|8869|8868.1|415
1677690900000|2023-03-01 17:15:00|8873|8872.1|8873.4|8872.5|8875.5|8874.6|8872.7|8871.8|389
1677691200000|2023-03-01 17:20:00|8873.3|8872.4|8875|8874.1|8876.4|8875.5|8873.3|8872.4|498
1677691500000|2023-03-01 17:25:00|8874.9|8874|8871.4|8870.5|8875|8874.1|8870.9|8870|390
1677691800000|2023-03-01 17:30:00|8871.3|8870.4|8872.3|8871.4|8873|8872.1|8871.1|8870.2|288
1677692100000|2023-03-01 17:35:00|8872.4|8871.5|8872.5|8871.6|8872.7|8871.8|8871.1|8870.2|301
1677692400000|2023-03-01 17:40:00|8872.6|8871.7|8870.7|8869.8|8872.6|8871.7|8870.7|8869.8|323
1677692700000|2023-03-01 17:45:00|8870.7|8869.8|8870.6|8869.7|8871|8869.9|8869.7|8868.8|379
1677693000000|2023-03-01 17:50:00|8870.5|8869.6|8871.3|8870.4|8872.9|8872|8870.4|8869.5|355
1677693300000|2023-03-01 17:55:00|8871.4|8870.5|8871.3|8870.4|8876|8875.1|8870.8|8869.9|511
1677693600000|2023-03-01 18:00:00|8871.2|8870.3|8869.1|8868.2|8873.2|8872.3|8868.9|8868|295
1677693900000|2023-03-01 18:05:00|8869|8868.1|8869.3|8868.4|8870.7|8869.8|8868.2|8867.3|284
1677694200000|2023-03-01 18:10:00|8869.4|8868.5|8870.2|8869.3|8871.4|8870.5|8869.1|8868.2|226
1677694500000|2023-03-01 18:15:00|8870.1|8869.2|8870.7|8869.8|8870.9|8870|8869.3|8868.4|244
1677694800000|2023-03-01 18:20:00|8870.6|8869.7|8871.3|8870.4|8872.5|8871.6|8870.3|8869.4|226
1677695100000|2023-03-01 18:25:00|8871.4|8870.5|8872.8|8871.9|8873.5|8872.6|8870.1|8869.2|290
1677695400000|2023-03-01 18:30:00|8872.8|8871.9|8872.8|8871.9|8873.2|8872.3|8871.9|8871|265
1677695700000|2023-03-01 18:35:00|8872.7|8871.8|8871.8|8870.9|8873.1|8872.1|8871.5|8870.6|430
1677696000000|2023-03-01 18:40:00|8871.7|8870.8|8871.5|8870.6|8872.2|8871.2|8870.9|8870|300
1677696300000|2023-03-01 18:45:00|8871.5|8870.6|8872.4|8871.5|8873|8872.1|8870.4|8869.5|319
1677696600000|2023-03-01 18:50:00|8872.6|8871.7|8873.3|8872.4|8873.7|8872.8|8872.5|8871.6|207
1677696900000|2023-03-01 18:55:00|8873.2|8872.3|8875.4|8874.5|8875.5|8874.6|8872.6|8871.7|186
1677697200000|2023-03-01 19:00:00|8875.5|8874.6|8875.9|8875|8876.5|8875.6|8875.2|8874.3|244
1677697500000|2023-03-01 19:05:00|8876.1|8875.2|8875|8874.1|8876.3|8875.4|8874.8|8873.9|254
1677697800000|2023-03-01 19:10:00|8874.9|8874|8873.8|8872.9|8875.1|8874.2|8873|8872.1|304
1677698100000|2023-03-01 19:15:00|8873.9|8873|8875.1|8874.2|8875.5|8874.6|8873.8|8872.9|263
1677698400000|2023-03-01 19:20:00|8875.2|8874.3|8875.1|8874.2|8875.8|8874.9|8874.5|8873.6|196
1677698700000|2023-03-01 19:25:00|8875.2|8874.3|8875.5|8874.6|8876.5|8875.6|8874.3|8873.4|259
1677699000000|2023-03-01 19:30:00|8875.4|8874.5|8876.8|8875.9|8877.1|8876.2|8874.2|8873.3|271
1677699300000|2023-03-01 19:35:00|8876.9|8876|8878.5|8877.6|8878.7|8877.8|8876.4|8875.5|218
1677699600000|2023-03-01 19:40:00|8878.4|8877.5|8874|8873.1|8879.1|8878.2|8873.4|8872.5|281
1677699900000|2023-03-01 19:45:00|8874.1|8873.2|8870.2|8869.3|8874.1|8873.2|8870.2|8869.3|222
1677700200000|2023-03-01 19:50:00|8870.1|8869.2|8869.7|8868.8|8872.6|8871.7|8869.7|8868.8|269
1677700500000|2023-03-01 19:55:00|8869.6|8868.7|8869.8|8868.9|8870.1|8869.2|8867.4|8866.5|325
1677700800000|2023-03-01 20:00:00|8870.2|8869.3|8868.8|8867.9|8870.7|8869.5|8867.7|8866.8|470
1677701100000|2023-03-01 20:05:00|8868.7|8867.8|8869.6|8868.7|8869.9|8869|8868.6|8867.7|256
1677701400000|2023-03-01 20:10:00|8869.7|8868.8|8869.2|8868.3|8870.1|8869.2|8868.4|8867.5|371
1677701700000|2023-03-01 20:15:00|8869.4|8868.5|8871.8|8870.3|8872|8870.9|8869.2|8868.3|354
1677702000000|2023-03-01 20:20:00|8871.5|8870.6|8874.4|8873.5|8875.4|8874|8871.2|8870.3|375
1677702300000|2023-03-01 20:25:00|8874.5|8873.6|8874.7|8873.8|8875.5|8874.3|8873.9|8873|274
1677702600000|2023-03-01 20:30:00|8874.8|8873.9|8874.1|8873.2|8874.9|8873.9|8873.2|8872.3|309
1677702900000|2023-03-01 20:35:00|8874|8873.1|8875.3|8874.4|8875.7|8874.7|8873.7|8872.8|274
1677703200000|2023-03-01 20:40:00|8875.2|8874.3|8874.4|8873.5|8875.3|8874.4|8873.9|8873|277
1677703500000|2023-03-01 20:45:00|8874.5|8873.6|8874.3|8873.4|8875.5|8874.6|8874.2|8873.3|160
1677703800000|2023-03-01 20:50:00|8874.1|8873.2|8875.4|8874.5|8875.5|8874.6|8874.1|8873.2|228
1677704100000|2023-03-01 20:55:00|8875.3|8874.4|8874.3|8873.4|8875.7|8874.8|8874.2|8873.3|268
1677704400000|2023-03-01 21:00:00|8874.2|8873.3|8876.1|8875.2|8876.1|8875.2|8874.2|8872.9|135
1677704700000|2023-03-01 21:05:00|8875.8|8874.9|8875|8874.1|8875.8|8874.9|8874.6|8873.4|84
1677705000000|2023-03-01 21:10:00|8875.1|8874.2|8876|8875.1|8876.1|8875.2|8875|8873.9|77
1677705300000|2023-03-01 21:15:00|8875.8|8874.9|8876.2|8875.3|8876.5|8875.4|8875.3|8874.3|144
1677705600000|2023-03-01 21:20:00|8876.1|8875.2|8875.7|8874.8|8876.2|8875.3|8875.4|8874.4|117
1677705900000|2023-03-01 21:25:00|8875.6|8874.7|8874.2|8873.3|8875.7|8874.8|8873.8|8872.7|143
1677706200000|2023-03-01 21:30:00|8874|8873.1|8872.9|8872|8874.5|8873.3|8872.2|8871|205
1677706500000|2023-03-01 21:35:00|8872.8|8871.9|8871.8|8870.9|8874|8872.8|8871.7|8870.5|159
1677706800000|2023-03-01 21:40:00|8872.1|8870.6|8873.5|8872.6|8873.8|8872.7|8871.6|8870.4|102
1677707100000|2023-03-01 21:45:00|8873.4|8872.5|8873.6|8872.1|8874.7|8873.2|8873.4|8872.1|89
1677707400000|2023-03-01 21:50:00|8873.7|8872.2|8872.7|8871.2|8873.7|8872.2|8872.3|8870.9|79
1677707700000|2023-03-01 21:55:00|8872.8|8871.3|8873.4|8862.4|8874.8|8871.3|8871.5|8862.3|263
1677708000000|2023-03-01 22:00:00|8874|8863|8880.1|8869.1|8880.4|8869.4|8871.8|8860.8|112
1677708300000|2023-03-01 22:05:00|8878.9|8867.9|8878.2|8867.2|8881|8870|8876.4|8865.4|135
1677708600000|2023-03-01 22:10:00|8877.9|8866.9|8877.1|8866.1|8878|8867|8877|8866|234
1677708900000|2023-03-01 22:15:00|8877|8866|8875.7|8864.7|8877.1|8866.1|8875.7|8864.7|115
1677709200000|2023-03-01 22:20:00|8875.8|8864.8|8876.3|8865.3|8876.4|8865.4|8875.6|8864.6|312
1677709500000|2023-03-01 22:25:00|8876.4|8865.4|8876.7|8865.7|8877|8866|8876.1|8865.1|104
1677709800000|2023-03-01 22:30:00|8877.1|8866.1|8874.2|8866.5|8878.7|8869|8873.5|8865.5|441
1677710100000|2023-03-01 22:35:00|8874.1|8866.6|8875.5|8869.1|8876.9|8869.6|8873.5|8864.9|599
1677710400000|2023-03-01 22:40:00|8875.6|8869|8874|8868.5|8879.8|8870.4|8873.8|8867.4|395
1677710700000|2023-03-01 22:45:00|8874.2|8869|8875.4|8869.3|8876.9|8870.3|8872.9|8866.5|413
1677711000000|2023-03-01 22:50:00|8875.5|8869.2|8875.2|8869.8|8877.6|8870.1|8873.7|8867.7|324
1677711300000|2023-03-01 22:55:00|8875.3|8869.7|8874.4|8869.3|8876.8|8869.9|8873.7|8868.3|223
1677711600000|2023-03-01 23:00:00|8874.5|8868.6|8872.4|8870.9|8876.3|8871.9|8871.6|8867.6|323
1677711900000|2023-03-01 23:05:00|8872.9|8870.5|8871.6|8870.1|8873.5|8871.1|8871.5|8869.4|297
1677712200000|2023-03-01 23:10:00|8871.5|8870|8869.9|8868.4|8872.4|8870|8869.9|8868.2|229
1677712500000|2023-03-01 23:15:00|8870.2|8868.7|8870|8868.5|8870.7|8869.2|8869.5|8868|196
1677712800000|2023-03-01 23:20:00|8870.1|8868.6|8870.7|8869.2|8871.8|8870.3|8869.9|8868.4|126
1677713100000|2023-03-01 23:25:00|8870.6|8869.1|8870.7|8869.2|8871.4|8869.9|8870.6|8869.1|91
1677713400000|2023-03-01 23:30:00|8870.6|8869.1|8870.4|8868.9|8870.6|8869.1|8870.3|8868.8|131
1677713700000|2023-03-01 23:35:00|8870.3|8868.8|8870|8869.1|8870.5|8869.3|8870|8868.7|66
1677714000000|2023-03-01 23:40:00|8870.1|8869.2|8870.4|8868.9|8870.7|8869.3|8870|8868.7|145
1677714300000|2023-03-01 23:45:00|8870.5|8869|8871.3|8869.8|8872.7|8871.2|8870.4|8868.9|140
1677714600000|2023-03-01 23:50:00|8871.2|8869.7|8871.2|8869.7|8872.3|8870.8|8871|8869.5|131
1677714900000|2023-03-01 23:55:00|8871.3|8869.8|8871.4|8869.9|8872|8870.5|8871.3|8869.8|81
1677715200000|2023-03-02 00:00:00|8871.5|8870|8869.1|8867.6|8871.7|8870.2|8867.7|8866.2|223
1677715500000|2023-03-02 00:05:00|8869|8867.5|8869.3|8867.8|8869.8|8868.3|8869|8867.5|179
1677715800000|2023-03-02 00:10:00|8869.2|8867.7|8869.1|8867.6|8869.7|8868.2|8869|8867.5|212
1677716100000|2023-03-02 00:15:00|8869|8867.5|8868.1|8866.6|8869.2|8867.9|8867.8|8866.3|170
1677716400000|2023-03-02 00:20:00|8868.3|8866.8|8867.8|8866.3|8868.7|8867.2|8866.9|8865.6|297
1677716700000|2023-03-02 00:25:00|8867.9|8866.4|8866.9|8865.4|8868|8866.5|8866.7|8865.2|264
1677717000000|2023-03-02 00:30:00|8867|8865.5|8867.3|8865.8|8867.4|8865.9|8866.2|8864.8|191
1677717300000|2023-03-02 00:35:00|8867.2|8865.7|8867|8865.5|8868|8866.6|8866.9|8865.4|225
1677717600000|2023-03-02 00:40:00|8866.9|8865.4|8866.6|8865.1|8867.5|8866.4|8866.5|8865|230
1677717900000|2023-03-02 00:45:00|8866.5|8865|8866.6|8865.1|8867.1|8865.6|8866.2|8864.7|224
1677718200000|2023-03-02 00:50:00|8866.5|8865|8866.2|8864.7|8867.4|8865.9|8866.1|8864.6|259
1677718500000|2023-03-02 00:55:00|8866.4|8864.9|8868.4|8866.9|8868.8|8867.3|8866.3|8864.8|302
1677718800000|2023-03-02 01:00:00|8868.8|8867.3|8866.6|8865.1|8869|8867.5|8866.3|8864.8|275
1677719100000|2023-03-02 01:05:00|8866.7|8865.2|8868.2|8866.7|8868.5|8867|8866.3|8864.9|242
1677719400000|2023-03-02 01:10:00|8868.1|8866.6|8870.2|8868.7|8870.5|8869|8867.8|8866.3|273
1677719700000|2023-03-02 01:15:00|8870.3|8868.8|8870|8868.5|8871|8869.5|8869.4|8867.9|362
1677720000000|2023-03-02 01:20:00|8869.9|8868.4|8869.7|8868.8|8870.1|8869.1|8868.5|8867|220
1677720300000|2023-03-02 01:25:00|8869.6|8868.7|8869.5|8868|8870|8869.1|8869.2|8867.7|173
1677720600000|2023-03-02 01:30:00|8869.3|8867.8|8869.9|8869|8870.5|8869.6|8868.9|8867.4|274
1677720900000|2023-03-02 01:35:00|8870|8869.1|8873|8872.1|8873.5|8872.1|8869.9|8868.5|276
1677721200000|2023-03-02 01:40:00|8873.1|8872.2|8873.6|8872.1|8874.3|8873.2|8872|8871|404
1677721500000|2023-03-02 01:45:00|8873.5|8872|8872.2|8870.7|8873.9|8872.7|8871.8|8870.6|445
1677721800000|2023-03-02 01:50:00|8872.1|8870.6|8870.7|8869.2|8872.3|8871.1|8870.1|8868.9|411
1677722100000|2023-03-02 01:55:00|8870.8|8869.3|8870|8868.5|8871.8|8870.6|8869.7|8868.4|358
1677722400000|2023-03-02 02:00:00|8869.9|8868.4|8869.9|8868.4|8871.8|8870.5|8869.4|8868.1|258
1677722700000|2023-03-02 02:05:00|8869.6|8868.1|8869|8868.1|8869.7|8868.7|8868.3|8867.2|273
1677723000000|2023-03-02 02:10:00|8868.9|8868|8869.1|8868.2|8870.8|8869.7|8868.6|8867.7|266
1677723300000|2023-03-02 02:15:00|8869.3|8867.8|8868.8|8867.9|8869.6|8868.4|8868.7|8867.5|240
1677723600000|2023-03-02 02:20:00|8868.9|8868|8869.7|8868.8|8870|8868.8|8868.5|8867.4|207
1677723900000|2023-03-02 02:25:00|8869.6|8868.7|8868.9|8868|8869.8|8868.9|8868.7|8867.5|275
1677724200000|2023-03-02 02:30:00|8868.8|8867.9|8870|8868.5|8870|8868.6|8868.6|8867.4|289
1677724500000|2023-03-02 02:35:00|8869.9|8868.4|8872|8870.5|8872.2|8870.9|8869.7|8868.3|360
1677724800000|2023-03-02 02:40:00|8871.8|8870.3|8872|8870.5|8872.6|8871.4|8871.3|8870.1|287
1677725100000|2023-03-02 02:45:00|8871.9|8870.4|8870.8|8869.3|8872.3|8870.9|8870.3|8868.8|281
1677725400000|2023-03-02 02:50:00|8870.9|8869.4|8870.8|8869.9|8872.7|8871.4|8870.7|8869.3|315
1677725700000|2023-03-02 02:55:00|8870.9|8870|8871.7|8870.8|8872.1|8871|8870.9|8869.8|248
1677726000000|2023-03-02 03:00:00|8871.8|8870.9|8871.1|8870.2|8871.8|8870.9|8869.8|8868.6|295
1677726300000|2023-03-02 03:05:00|8871.2|8870.3|8871.8|8870.3|8871.8|8870.4|8870.4|8869.2|396
1677726600000|2023-03-02 03:10:00|8871.6|8870.1|8871.5|8870|8871.6|8870.5|8870.3|8869|367
1677726900000|2023-03-02 03:15:00|8871.5|8870|8870.8|8869.3|8871.7|8870.2|8870.3|8869|255
1677727200000|2023-03-02 03:20:00|8870.7|8869.2|8869.8|8868.3|8870.8|8869.7|8869.1|8868|256
1677727500000|2023-03-02 03:25:00|8869.9|8868.4|8870|8868.5|8870.9|8869.7|8869.2|8868.1|223
1677727800000|2023-03-02 03:30:00|8870.1|8868.6|8869.3|8867.8|8870.3|8869|8868.6|8867.3|225
1677728100000|2023-03-02 03:35:00|8869.4|8867.9|8869.4|8867.9|8869.9|8868.8|8868.5|8867.3|243
1677728400000|2023-03-02 03:40:00|8869.5|8868|8869.7|8868.2|8869.8|8868.5|8868.9|8867.8|143
1677728700000|2023-03-02 03:45:00|8869.6|8868.1|8868.5|8867.6|8869.6|8868.1|8868.3|8867.3|174
1677729000000|2023-03-02 03:50:00|8868.6|8867.7|8869.3|8868.4|8869.7|8868.4|8868.2|8867.1|176
1677729300000|2023-03-02 03:55:00|8869.4|8868.5|8868.8|8867.9|8869.9|8868.8|8868.7|8867.8|156
1677729600000|2023-03-02 04:00:00|8868.9|8868|8868.2|8867.3|8869|8868.1|8868.1|8867.2|112
1677729900000|2023-03-02 04:05:00|8868.3|8867.4|8868.3|8867.4|8868.5|8867.6|8868.1|8867.2|71
1677730200000|2023-03-02 04:10:00|8868.2|8867.3|8868.4|8867.5|8868.5|8867.6|8867.9|8867|99
1677730500000|2023-03-02 04:15:00|8868.3|8867.4|8868.6|8867.7|8869.3|8868.1|8868.1|8867|190
1677730800000|2023-03-02 04:20:00|8868.5|8867.6|8868.2|8867.3|8869|8867.9|8868|8866.8|135
1677731100000|2023-03-02 04:25:00|8868.3|8867.4|8869.9|8869|8870.3|8869.1|8868.1|8866.9|169
1677731400000|2023-03-02 04:30:00|8870|8869.1|8871|8870.1|8871.7|8870.5|8869.7|8868.3|209
1677731700000|2023-03-02 04:35:00|8871.1|8870.2|8870.7|8869.8|8871.3|8870.2|8870.2|8869.1|236
1677732000000|2023-03-02 04:40:00|8870.6|8869.7|8871.6|8870.1|8871.6|8870.2|8870.4|8869.4|131
1677732300000|2023-03-02 04:45:00|8871.5|8870|8871.9|8870.4|8872|8870.7|8870.9|8869.6|122
1677732600000|2023-03-02 04:50:00|8871.8|8870.3|8870.9|8869.4|8871.9|8870.7|8870.8|8869.3|110
1677732900000|2023-03-02 04:55:00|8870.8|8869.3|8870.8|8869.3|8871.2|8870|8870.2|8869|224
1677733200000|2023-03-02 05:00:00|8870.9|8869.4|8869.9|8869|8871.2|8870.1|8869.9|8869|207
1677733500000|2023-03-02 05:05:00|8870|8869.1|8870.7|8869.2|8871.1|8869.8|8869.7|8868.7|178
1677733800000|2023-03-02 05:10:00|8870.8|8869.3|8870.3|8869.4|8871.1|8869.9|8870.2|8869.1|188
1677734100000|2023-03-02 05:15:00|8870.4|8869.5|8872.4|8870.9|8872.5|8871.1|8870.3|8869.2|190
1677734400000|2023-03-02 05:20:00|8872.5|8871|8873.1|8872.2|8873.3|8872.2|8872.1|8870.9|167
1677734700000|2023-03-02 05:25:00|8873|8872.1|8873|8871.5|8873.8|8872.6|8872.3|8871.3|218
1677735000000|2023-03-02 05:30:00|8873.1|8871.6|8874.1|8872.6|8874.9|8873.6|8873.1|8871.6|328
1677735300000|2023-03-02 05:35:00|8874|8872.5|8877|8875.5|8877.4|8875.9|8873.1|8871.6|349
1677735600000|2023-03-02 05:40:00|8876.9|8875.4|8875.6|8874.1|8877.2|8875.7|8874.9|8873.8|391
1677735900000|2023-03-02 05:45:00|8875.7|8874.2|8877|8875.5|8877.2|8876.1|8875.1|8874|240
1677736200000|2023-03-02 05:50:00|8877.1|8875.6|8876|8875.1|8877.6|8876.3|8875.8|8874.7|299
1677736500000|2023-03-02 05:55:00|8876.2|8875.3|8877.2|8875.7|8877.3|8876.1|8875.5|8874.6|327
1677736800000|2023-03-02 06:00:00|8877.3|8875.8|8877.2|8876.3|8877.8|8876.5|8876|8874.9|410
1677737100000|2023-03-02 06:05:00|8877.1|8876.2|8878.6|8877.7|8879.3|8878.3|8876.5|8875.4|311
1677737400000|2023-03-02 06:10:00|8878.5|8877.6|8876.4|8874.9|8879.5|8878.3|8875.6|8874.4|365
1677737700000|2023-03-02 06:15:00|8876.3|8874.8|8878|8876.5|8878.8|8877.5|8876.2|8874.8|283
1677738000000|2023-03-02 06:20:00|8878.1|8876.6|8876.4|8875.5|8878.8|8877.8|8876.2|8875.1|351
1677738300000|2023-03-02 06:25:00|8876.3|8875.4|8876.4|8874.9|8876.7|8875.7|8875.5|8874.4|311
1677738600000|2023-03-02 06:30:00|8876.1|8875.2|8875.8|8874.9|8877.4|8876.5|8875.7|8874.6|231
1677738900000|2023-03-02 06:35:00|8875.9|8875|8875.4|8873.9|8876.2|8875.1|8874.7|8873.3|135
1677739200000|2023-03-02 06:40:00|8875.3|8873.8|8875.2|8874.3|8875.8|8874.6|8874.7|8873.7|171
1677739500000|2023-03-02 06:45:00|8875.3|8874.4|8875.7|8874.8|8876.2|8875|8874.4|8873.3|372
1677739800000|2023-03-02 06:50:00|8875.6|8874.7|8877.2|8876.3|8877.8|8876.9|8874.9|8873.9|359
1677740100000|2023-03-02 06:55:00|8877.1|8876.2|8878.8|8877.3|8879.7|8878.5|8876.7|8875.6|365
1677740400000|2023-03-02 07:00:00|8878.9|8877.4|8881.2|8880.3|8881.3|8880.4|8878.6|8877.4|310
1677740700000|2023-03-02 07:05:00|8881.1|8880.2|8881|8880.1|8881.6|8880.7|8879.5|8878.2|348
1677741000000|2023-03-02 07:10:00|8880.9|8880|8880.8|8879.9|8881.7|8880.8|8876.9|8876|440
1677741300000|2023-03-02 07:15:00|8880.9|8880|8884.4|8883.5|8885.2|8884.1|8879.7|8878.2|412
1677741600000|2023-03-02 07:20:00|8884.3|8883.4|8885.9|8885|8887.5|8886.6|8884.3|8883.4|351
1677741900000|2023-03-02 07:25:00|8885.8|8884.9|8886.2|8884.7|8889.4|8887.9|8885.4|8884.5|474
1677742200000|2023-03-02 07:30:00|8886.3|8884.8|8883|8881.5|8887.5|8886.6|8882.9|8881.4|429
1677742500000|2023-03-02 07:35:00|8882.7|8881.8|8882.1|8880.6|8885|8884.1|8881.4|8880|428
1677742800000|2023-03-02 07:40:00|8882.2|8880.7|8883.8|8882.9|8884.1|8883.2|8880.7|8879.8|448
1677743100000|2023-03-02 07:45:00|8883.7|8882.8|8881.2|8880.3|8884.7|8883.8|8880.4|8879.5|384
1677743400000|2023-03-02 07:50:00|8881.1|8880.2|8881.5|8880|8882.1|8881.1|8879.6|8878.7|383
1677743700000|2023-03-02 07:55:00|8881.6|8880.1|8880.3|8879.4|8882.1|8881.2|8880.2|8878.7|338
1677744000000|2023-03-02 08:00:00|8880.2|8879.3|8882.3|8881.4|8884.4|8883.3|8880.2|8879.1|625
1677744300000|2023-03-02 08:05:00|8882.2|8881.3|8887|8886.1|8887.4|8886.5|8882.2|8881.3|478
1677744600000|2023-03-02 08:10:00|8886.8|8885.9|8885.8|8884.9|8890.2|8889.3|8885.3|8884.4|434
1677744900000|2023-03-02 08:15:00|8886|8885.1|8890.7|8889.8|8892.5|8891.6|8885.8|8884.9|494
1677745200000|2023-03-02 08:20:00|8890.9|8890|8882.3|8881.4|8891.4|8890.5|8881.5|8880.6|437
1677745500000|2023-03-02 08:25:00|8882.5|8881.6|8884.3|8883.4|8884.8|8883.9|8882.1|8881.2|350
1677745800000|2023-03-02 08:30:00|8884.2|8883.3|8883.2|8882.3|8885.1|8884.2|8880.2|8879.3|398
1677746100000|2023-03-02 08:35:00|8883.3|8882.4|8879.6|8878.7|8883.3|8882.4|8879.1|8878.2|397
1677746400000|2023-03-02 08:40:00|8879.5|8878.6|8874.7|8873.8|8880|8879.1|8873.9|8873|647
1677746700000|2023-03-02 08:45:00|8874.9|8874|8871|8870.1|8877.4|8876.5|8870.8|8869.9|466
1677747000000|2023-03-02 08:50:00|8871.1|8870.2|8868.7|8867.8|8871.1|8870.2|8868.1|8867.2|471
1677747300000|2023-03-02 08:55:00|8868.8|8867.9|8872.9|8871.4|8873.7|8872.8|8868.3|8867.4|489
1677747600000|2023-03-02 09:00:00|8873|8871.5|8865.3|8863.8|8873.7|8872.8|8865.1|8863.7|479
1677747900000|2023-03-02 09:05:00|8865.4|8863.9|8862.2|8861.3|8869.4|8868.5|8860.4|8859.5|446
1677748200000|2023-03-02 09:10:00|8862.3|8861.4|8862.3|8861.4|8864.5|8863.6|8860.5|8859.6|465
1677748500000|2023-03-02 09:15:00|8862.4|8861.5|8865.4|8864.5|8867.5|8866.6|8861.8|8860.9|425
1677748800000|2023-03-02 09:20:00|8865.5|8864.6|8863.8|8862.9|8865.5|8864.6|8862.7|8861.8|346
1677749100000|2023-03-02 09:25:00|8863.9|8863|8860.8|8859.9|8864.4|8863.5|8860.8|8859.9|344
1677749400000|2023-03-02 09:30:00|8860.7|8859.8|8866.1|8865.2|8866.7|8865.8|8856.9|8856|456
1677749700000|2023-03-02 09:35:00|8866.4|8865.5|8866|8865.1|8868.5|8867.6|8864.7|8863.8|343
1677750000000|2023-03-02 09:40:00|8865.7|8864.8|8870.8|8869.9|8872.5|8871.6|8865.2|8864.3|425
1677750300000|2023-03-02 09:45:00|8870.9|8870|8868.8|8867.9|8872.2|8871.3|8865.5|8864.6|341
1677750600000|2023-03-02 09:50:00|8868.7|8867.8|8869.9|8869|8870.8|8869.9|8868.5|8867.6|284
1677750900000|2023-03-02 09:55:00|8870|8869.1|8875.2|8871.1|8875.2|8873.3|8868.4|8867.5|544
1677751200000|2023-03-02 10:00:00|8874.8|8871.2|8877.3|8876.4|8880.5|8879.3|8874.8|8871.2|807
1677751500000|2023-03-02 10:05:00|8877.2|8876.3|8880|8879.1|8880|8879.1|8875.2|8874.3|528
1677751800000|2023-03-02 10:10:00|8879.9|8879|8883|8882.1|8884.8|8883.9|8879.8|8878.9|525
1677752100000|2023-03-02 10:15:00|8882.9|8882|8876.5|8875.6|8883.9|8883|8875.7|8874.5|459
1677752400000|2023-03-02 10:20:00|8876.6|8875.7|8872.4|8871.5|8877.1|8876.2|8872.4|8871.5|445
1677752700000|2023-03-02 10:25:00|8872.5|8871.6|8872.2|8871.3|8874.4|8873.5|8871.2|8870.3|311
1677753000000|2023-03-02 10:30:00|8872.1|8871.2|8871.8|8870.9|8873|8872.1|8870.2|8869.3|321
1677753300000|2023-03-02 10:35:00|8871.7|8870.8|8876.4|8875.5|8876.9|8876|8871.7|8870.8|341
1677753600000|2023-03-02 10:40:00|8876.5|8875.6|8875.9|8875|8880.2|8879.3|8875.2|8874.3|350
1677753900000|2023-03-02 10:45:00|8876|8875.1|8877.1|8876.2|8878.1|8877.2|8876|8875.1|315
1677754200000|2023-03-02 10:50:00|8877.2|8876.3|8875.6|8874.7|8877.2|8876.3|8874.4|8873.5|228
1677754500000|2023-03-02 10:55:00|8875.4|8874.5|8875.2|8874.3|8877.7|8876.8|8875|8874.1|267
1677754800000|2023-03-02 11:00:00|8875.3|8874.4|8871.5|8870.6|8875.5|8874.6|8871.4|8870.5|334
1677755100000|2023-03-02 11:05:00|8871.6|8870.7|8872.9|8871.4|8873.4|8872.5|8870.1|8869.2|312
1677755400000|2023-03-02 11:10:00|8872.6|8871.7|8874|8872.5|8874.9|8874|8872.2|8871.3|353
1677755700000|2023-03-02 11:15:00|8874.4|8872.9|8870|8869.1|8874.7|8873.3|8869.9|8868.8|458
1677756000000|2023-03-02 11:20:00|8870.2|8869.3|8871.6|8870.7|8872.6|8871.7|8869.9|8869|420
1677756300000|2023-03-02 11:25:00|8871.5|8870.6|8874.7|8873.8|8875.4|8874.2|8871.4|8870.5|480
1677756600000|2023-03-02 11:30:00|8874.7|8873.8|8871.7|8870.8|8875.3|8874.4|8871.6|8870.7|272
1677756900000|2023-03-02 11:35:00|8871.5|8870.6|8871.4|8870.5|8871.6|8870.7|8869.6|8868.7|269
1677757200000|2023-03-02 11:40:00|8871.3|8870.4|8870.4|8869.5|8871.8|8870.9|8869.5|8868.6|234
1677757500000|2023-03-02 11:45:00|8870.5|8869.6|8870.2|8869.3|8872.2|8871.3|8869.2|8868.3|209
1677757800000|2023-03-02 11:50:00|8870.1|8869.2|8869.4|8868.5|8871|8870.1|8869.3|8868.4|191
1677758100000|2023-03-02 11:55:00|8869.2|8868.3|8868.2|8867.3|8870|8869.1|8866.7|8865.8|325
1677758400000|2023-03-02 12:00:00|8868.3|8867.4|8866.2|8865.3|8870.5|8869.6|8865.6|8864.7|338
1677758700000|2023-03-02 12:05:00|8866.1|8865.2|8866.1|8865.2|8867.2|8866.3|8865.4|8864.5|281
1677759000000|2023-03-02 12:10:00|8866.2|8865.3|8865.9|8865|8869.5|8868.6|8865.8|8864.9|276
1677759300000|2023-03-02 12:15:00|8866|8865.1|8869.8|8868.9|8870.5|8869.6|8865.5|8864.6|305
1677759600000|2023-03-02 12:20:00|8869.7|8868.8|8871.7|8870.8|8872.5|8871.6|8869.3|8868.4|299
1677759900000|2023-03-02 12:25:00|8871.6|8870.7|8873.6|8872.1|8873.7|8872.2|8870|8869.1|317
1677760200000|2023-03-02 12:30:00|8873.7|8872.2|8875.1|8874.2|8876.1|8875.2|8871.6|8870.7|401
1677760500000|2023-03-02 12:35:00|8875|8874.1|8876|8875.1|8878|8877.1|8873.8|8872.9|433
1677760800000|2023-03-02 12:40:00|8876.1|8875.2|8875.4|8874.5|8876.8|8875.9|8873.5|8872.6|411
1677761100000|2023-03-02 12:45:00|8875.5|8874.6|8871.9|8871|8875.5|8874.6|8870.1|8869.2|457
1677761400000|2023-03-02 12:50:00|8871.8|8870.9|8879|8878.1|8880.4|8879.5|8871.6|8870.7|474
1677761700000|2023-03-02 12:55:00|8878.9|8878|8879.7|8878.8|8880.3|8879.4|8875.4|8874.5|433
1677762000000|2023-03-02 13:00:00|8879.6|8878.7|8874.6|8873.7|8880.2|8879.3|8871.6|8870.7|572
1677762300000|2023-03-02 13:05:00|8874.7|8873.8|8877.6|8876.7|8878.8|8877.9|8874.6|8873.7|441
1677762600000|2023-03-02 13:10:00|8877.5|8876.6|8879|8878.1|8881.8|8880.9|8877.4|8876.5|436
1677762900000|2023-03-02 13:15:00|8878.8|8877.9|8877.6|8876.7|8879.2|8878.3|8876.7|8875.8|372
1677763200000|2023-03-02 13:20:00|8877.7|8876.8|8873.7|8872.8|8878.4|8877.5|8872.6|8871.7|453
1677763500000|2023-03-02 13:25:00|8873.8|8872.9|8874.9|8868.9|8875.2|8874.3|8870.8|8868.9|365
1677763800000|2023-03-02 13:30:00|8874.6|8868.8|8875.9|8875|8877.9|8877|8873.2|8868.8|1008
1677764100000|2023-03-02 13:35:00|8876|8875.1|8873.9|8873|8878.6|8877.7|8873.8|8872.9|651
1677764400000|2023-03-02 13:40:00|8874|8873.1|8872|8871.1|8874.5|8873.6|8871.1|8870.2|559
1677764700000|2023-03-02 13:45:00|8872.1|8871.2|8872.1|8871.2|8874.5|8873.6|8871.5|8870.6|582
1677765000000|2023-03-02 13:50:00|8872.2|8871.3|8871.7|8870.8|8875.1|8874.2|8869.7|8868.8|571
1677765300000|2023-03-02 13:55:00|8871.6|8870.7|8874.7|8873.8|8875.6|8874.7|8870.2|8869.3|484
1677765600000|2023-03-02 14:00:00|8874.6|8873.7|8871.2|8870.3|8874.9|8874|8869.2|8868.3|574
1677765900000|2023-03-02 14:05:00|8871.3|8870.4|8872.7|8871.8|8874.4|8873.5|8871.3|8870.4|357
1677766200000|2023-03-02 14:10:00|8872.6|8871.7|8877.5|8876.6|8877.8|8876.9|8872.6|8871.7|396
1677766500000|2023-03-02 14:15:00|8877.6|8876.7|8877.2|8876.3|8877.6|8876.7|8873.6|8872.7|399
1677766800000|2023-03-02 14:20:00|8877.3|8876.4|8881.4|8880.5|8882.4|8881.5|8877.3|8876.4|331
1677767100000|2023-03-02 14:25:00|8881.2|8880.3|8886.1|8885.2|8886.2|8885.3|8881.1|8880.2|380
1677767400000|2023-03-02 14:30:00|8886|8885.1|8881.1|8880.2|8886.9|8886|8881|8880.1|495
1677767700000|2023-03-02 14:35:00|8881.2|8880.3|8879.7|8878.8|8882.9|8882|8879.3|8878.4|599
1677768000000|2023-03-02 14:40:00|8879.6|8878.7|8876.2|8875.3|8879.6|8878.7|8874|8873.1|594
1677768300000|2023-03-02 14:45:00|8876.3|8875.4|8879.7|8878.8|8880.7|8879.8|8876|8875.1|509
1677768600000|2023-03-02 14:50:00|8879.6|8878.7|8875.5|8874.6|8881.7|8880.8|8873.7|8872.8|665
1677768900000|2023-03-02 14:55:00|8875.6|8874.7|8878.5|8877.6|8880.2|8879.3|8875.4|8874.5|560
1677769200000|2023-03-02 15:00:00|8878.6|8877.7|8874.8|8873.9|8880.1|8879.2|8870|8869.1|670
1677769500000|2023-03-02 15:05:00|8874.7|8873.8|8878|8877.1|8879.1|8878.2|8874.7|8873.8|426
1677769800000|2023-03-02 15:10:00|8877.9|8877|8878.9|8878|8879.1|8878.2|8876.2|8875.3|528
1677770100000|2023-03-02 15:15:00|8878.8|8877.9|8881.8|8880.9|8882.5|8881.6|8878.1|8877.2|448
1677770400000|2023-03-02 15:20:00|8881.7|8880.8|8881.4|8880.5|8882.7|8881.8|8880|8879.1|444
1677770700000|2023-03-02 15:25:00|8881.5|8880.6|8880.6|8879.7|8882.5|8881.6|8879.8|8878.9|395
1677771000000|2023-03-02 15:30:00|8880.7|8879.8|8879|8878.1|8881.7|8880.8|8878|8877.1|343
1677771300000|2023-03-02 15:35:00|8879.1|8878.2|8881.4|8880.5|8881.5|8880.6|8876.7|8875.8|410
1677771600000|2023-03-02 15:40:00|8881.3|8880.4|8881.7|8880.8|8885|8884.1|8881|8880.1|504
1677771900000|2023-03-02 15:45:00|8881.8|8880.9|8879.9|8879|8883.6|8882.7|8879.5|8878.6|483
1677772200000|2023-03-02 15:50:00|8880|8879.1|8877.6|8876.7|8880.1|8879.2|8876.3|8875.4|535
1677772500000|2023-03-02 15:55:00|8877.5|8876.6|8875.3|8874.4|8878.2|8877.3|8874.2|8873.3|511
1677772800000|2023-03-02 16:00:00|8874.9|8874|8874.4|8873.5|8876.1|8875.2|8873.8|8872.9|478
1677773100000|2023-03-02 16:05:00|8874.3|8873.4|8871.7|8870.8|8874.6|8873.7|8871.4|8870.5|409
1677773400000|2023-03-02 16:10:00|8871.8|8870.9|8874.9|8874|8876|8875.1|8871.7|8870.8|368
1677773700000|2023-03-02 16:15:00|8874.8|8873.9|8874.2|8873.3|8875.3|8874.4|8873.7|8872.8|283
1677774000000|2023-03-02 16:20:00|8874.1|8873.2|8875.6|8874.7|8877|8876.1|8874.1|8873.2|302
1677774300000|2023-03-02 16:25:00|8875.5|8874.6|8873.4|8872.5|8875.6|8874.7|8873|8872.1|346
1677774600000|2023-03-02 16:30:00|8873.3|8872.4|8871.9|8871|8873.9|8873|8871.4|8870.5|347
1677774900000|2023-03-02 16:35:00|8871.7|8870.8|8871.6|8870.7|8873.4|8872.5|8871.3|8870.4|301
1677775200000|2023-03-02 16:40:00|8871.5|8870.6|8874.9|8874|8875.4|8874.5|8871.2|8870.3|267
1677775500000|2023-03-02 16:45:00|8875|8874.1|8872.3|8871.4|8876.1|8875.2|8872.3|8871.4|290
1677775800000|2023-03-02 16:50:00|8872.2|8871.3|8872.9|8872|8873.5|8872.6|8872.2|8871.3|260
1677776100000|2023-03-02 16:55:00|8872.8|8871.9|8872.5|8871.6|8875.4|8874.5|8872|8871.1|289
1677776400000|2023-03-02 17:00:00|8872.6|8871.7|8872.2|8871.3|8873.8|8872.9|8871.8|8870.9|290
1677776700000|2023-03-02 17:05:00|8872.3|8871.4|8872|8871.1|8873.4|8872.5|8871.9|8871|191
1677777000000|2023-03-02 17:10:00|8871.9|8871|8873.4|8872.5|8873.5|8872.6|8871.2|8870.3|278
1677777300000|2023-03-02 17:15:00|8873.5|8872.6|8875.2|8874.3|8875.2|8874.3|8872.2|8871.3|306
1677777600000|2023-03-02 17:20:00|8875.1|8874.2|8875.8|8874.9|8875.9|8875|8874.7|8873.8|197
1677777900000|2023-03-02 17:25:00|8875.7|8874.8|8872.3|8871.4|8876.1|8875.2|8872.3|8871.4|312
1677778200000|2023-03-02 17:30:00|8872.4|8871.5|8871.7|8870.8|8873|8872.1|8870.6|8869.7|331
1677778500000|2023-03-02 17:35:00|8871.8|8870.9|8872|8871.1|8873.1|8872.2|8870.9|8870|222
1677778800000|2023-03-02 17:40:00|8871.9|8871|8871.7|8870.8|8872.7|8871.8|8870.7|8869.8|284
1677779100000|2023-03-02 17:45:00|8871.9|8871|8870.7|8869.8|8872.7|8871.8|8870.4|8869.5|310
1677779400000|2023-03-02 17:50:00|8870.3|8869.4|8867.3|8866.4|8870.5|8869.6|8867.2|8866.3|340
1677779700000|2023-03-02 17:55:00|8867.2|8866.3|8866|8865.1|8868|8867.1|8866|8865.1|274
1677780000000|2023-03-02 18:00:00|8865.9|8865|8868.2|8867.3|8868.4|8867.5|8865.6|8864.7|276
1677780300000|2023-03-02 18:05:00|8868.1|8867.2|8867.6|8866.7|8868.1|8867.2|8867.1|8866.2|159
1677780600000|2023-03-02 18:10:00|8867.7|8866.8|8866|8865.1|8868|8867.1|8865.9|8865|204
1677780900000|2023-03-02 18:15:00|8866.1|8865.2|8867.8|8866.9|8867.9|8867|8865.8|8864.9|227
1677781200000|2023-03-02 18:20:00|8867.6|8866.7|8869|8868.1|8869.8|8868.9|8867.5|8866.6|140
1677781500000|2023-03-02 18:25:00|8868.9|8868|8870.4|8869.5|8871.1|8870.2|8868.8|8867.9|199
1677781800000|2023-03-02 18:30:00|8870.3|8869.4|8867.8|8866.9|8870.4|8869.5|8867|8866.1|151
1677782100000|2023-03-02 18:35:00|8868|8867.1|8866.1|8865.2|8869.4|8868.5|8865.7|8864.8|449
1677782400000|2023-03-02 18:40:00|8866|8865.1|8869.1|8868.2|8869.2|8868.3|8866|8865.1|281
1677782700000|2023-03-02 18:45:00|8869|8868.1|8867|8866.1|8869.1|8868.2|8867|8866.1|233
1677783000000|2023-03-02 18:50:00|8866.9|8866|8868.6|8867.7|8868.9|8868|8866.8|8865.9|205
1677783300000|2023-03-02 18:55:00|8868.7|8867.8|8866.5|8865.6|8868.8|8867.9|8865.6|8864.7|278
1677783600000|2023-03-02 19:00:00|8866.8|8865.9|8865.1|8864.2|8866.8|8865.9|8864.3|8863.4|380
1677783900000|2023-03-02 19:05:00|8865.4|8864.5|8865.2|8864.3|8866.6|8865.7|8864.5|8863.6|292
1677784200000|2023-03-02 19:10:00|8865.3|8864.4|8865|8864.1|8865.8|8864.9|8864.2|8863.3|288
1677784500000|2023-03-02 19:15:00|8864.9|8864|8866|8865.1|8867|8866.1|8864.7|8863.8|369
1677784800000|2023-03-02 19:20:00|8865.9|8865|8866.4|8865.5|8866.5|8865.6|8865.5|8864.6|237
1677785100000|2023-03-02 19:25:00|8866.1|8865.2|8866|8865.1|8866.6|8865.7|8865.7|8864.6|274
1677785400000|2023-03-02 19:30:00|8865.9|8865|8865.9|8865|8866.4|8865.5|8864.8|8863.9|226
1677785700000|2023-03-02 19:35:00|8866.1|8865.2|8866|8865.1|8867.1|8866.2|8866|8865.1|208
1677786000000|2023-03-02 19:40:00|8865.9|8865|8866.5|8865.6|8867.4|8866.5|8865.7|8864.8|201
1677786300000|2023-03-02 19:45:00|8866.6|8865.7|8865.2|8864.3|8866.6|8865.7|8864.9|8864|222
1677786600000|2023-03-02 19:50:00|8865.3|8864.4|8866.7|8865.8|8867.1|8866.2|8864.9|8864|198
1677786900000|2023-03-02 19:55:00|8866.6|8865.7|8867.9|8867|8868.1|8867.2|8866.3|8865.4|262
1677787200000|2023-03-02 20:00:00|8868|8867.1|8869.2|8868.3|8869.5|8868.4|8867.6|8866.7|321
1677787500000|2023-03-02 20:05:00|8869.1|8868.2|8870.3|8869.4|8870.6|8869.7|8868.2|8867.2|221
1677787800000|2023-03-02 20:10:00|8870.2|8869.3|8872.2|8871.3|8872.4|8871.5|8870|8868.8|275
1677788100000|2023-03-02 20:15:00|8872.4|8871.5|8871.9|8871|8872.9|8872|8871.5|8870.6|242
1677788400000|2023-03-02 20:20:00|8871.8|8870.9|8871.8|8870.9|8872.1|8871.1|8871.1|8870.2|205
1677788700000|2023-03-02 20:25:00|8871.9|8871|8872.4|8871.5|8872.8|8871.9|8871.3|8870.3|276
1677789000000|2023-03-02 20:30:00|8872.3|8871.4|8870.9|8870|8872.4|8871.5|8870.7|8869.8|182
1677789300000|2023-03-02 20:35:00|8870.8|8869.9|8870|8869.1|8870.8|8869.9|8868.2|8867.3|308
1677789600000|2023-03-02 20:40:00|8869.9|8869|8870|8869.1|8871.3|8870.4|8869.8|8868.9|233
1677789900000|2023-03-02 20:45:00|8869.9|8869|8870.1|8869.2|8870.3|8869.4|8869.2|8868.3|208
1677790200000|2023-03-02 20:50:00|8870.2|8869.3|8870.3|8869.4|8871.2|8870.3|8869.8|8868.9|219
1677790500000|2023-03-02 20:55:00|8870.1|8869.2|8870.2|8869.3|8870.9|8870|8868.8|8867.9|260
1677790800000|2023-03-02 21:00:00|8870.3|8869.4|8870.1|8869.2|8871|8870.1|8868.8|8867.9|223
1677791100000|2023-03-02 21:05:00|8870|8869.1|8869.6|8868.7|8870.5|8869.6|8868.9|8868|64
1677791400000|2023-03-02 21:10:00|8869.5|8868.6|8870.6|8869.7|8870.6|8869.7|8869.5|8868.6|50
1677791700000|2023-03-02 21:15:00|8870.6|8869.7|8871|8870.1|8872.8|8871.7|8870.5|8869.6|155
1677792000000|2023-03-02 21:20:00|8871.1|8870.2|8871.4|8870.5|8872.6|8871.5|8870.9|8870|132
1677792300000|2023-03-02 21:25:00|8871.8|8870.9|8870.7|8869.8|8872.7|8871.2|8870.6|8869.7|111
1677792600000|2023-03-02 21:30:00|8870.5|8869.6|8868.2|8867.3|8870.8|8869.6|8868.1|8867.1|150
1677792900000|2023-03-02 21:35:00|8868.3|8867.4|8867.9|8867|8868.5|8867.6|8867.5|8866.3|72
1677793200000|2023-03-02 21:40:00|8868.1|8867.2|8867.8|8866.9|8868.5|8867.4|8867.6|8866.3|86
1677793500000|2023-03-02 21:45:00|8867.8|8866.9|8869.9|8868.4|8869.9|8868.4|8867.7|8866.7|68
1677793800000|2023-03-02 21:50:00|8870|8868.5|8870.3|8868.8|8870.5|8869|8869.7|8868.2|104
1677794100000|2023-03-02 21:55:00|8870.2|8868.7|8872.9|8867.7|8873.3|8869.6|8869.9|8867.4|268
1677794400000|2023-03-02 22:00:00|8874.3|8866.3|8872.6|8861.6|8876.2|8866.3|8872.6|8861.6|70
1677794700000|2023-03-02 22:05:00|8872.9|8861.9|8872.9|8861.9|8875|8864|8872.2|8861.2|67
1677795000000|2023-03-02 22:10:00|8872.7|8861.7|8874.8|8863.8|8876.1|8865.1|8872.1|8861.1|125
1677795300000|2023-03-02 22:15:00|8874.4|8863.4|8873.5|8862.5|8874.4|8863.4|8872.2|8861.3|130
1677795600000|2023-03-02 22:20:00|8873.4|8862.4|8873.4|8862.4|8874.4|8864.3|8872.5|8862.3|82
1677795900000|2023-03-02 22:25:00|8872.8|8862.6|8871.7|8861.4|8873.4|8862.6|8870.6|8859.8|509
1677796200000|2023-03-02 22:30:00|8871.6|8861.2|8870.7|8864.3|8871.9|8865.5|8870|8859.7|1121
1677796500000|2023-03-02 22:35:00|8870.5|8864.4|8872.5|8866.4|8873.7|8868.2|8870.3|8862.8|1018
1677796800000|2023-03-02 22:40:00|8872.4|8866.3|8873.7|8867.6|8875.4|8868|8870.3|8861.6|424
1677797100000|2023-03-02 22:45:00|8874|8864.3|8877|8866|8877.1|8866.3|8872.9|8863.8|164
1677797400000|2023-03-02 22:50:00|8877.1|8866.1|8876.6|8866.5|8877.3|8866.7|8876.3|8865.9|466
1677797700000|2023-03-02 22:55:00|8876.5|8866.4|8872.8|8862.2|8877.1|8866.5|8871.1|8860.8|1171
1677798000000|2023-03-02 23:00:00|8872.7|8862.3|8872.1|8868.9|8874.8|8869.6|8871.1|8861.9|324
1677798300000|2023-03-02 23:05:00|8871.8|8869.1|8871.6|8869.1|8872.3|8870|8871|8868.5|123
1677798600000|2023-03-02 23:10:00|8871.7|8869.2|8869.8|8867.3|8871.8|8869.4|8869.1|8867|216
1677798900000|2023-03-02 23:15:00|8869.9|8867.2|8868.8|8867.3|8870.1|8868.2|8868.7|8866.9|370
1677799200000|2023-03-02 23:20:00|8868.9|8867.4|8869.5|8868|8870.2|8868.1|8868.4|8866.6|122
1677799500000|2023-03-02 23:25:00|8869.4|8867.9|8870|8868.5|8870.1|8868.6|8869.3|8867.8|113
1677799800000|2023-03-02 23:30:00|8870.1|8868.6|8869.7|8868.2|8870.1|8868.6|8868.8|8867.3|214
1677800100000|2023-03-02 23:35:00|8869.6|8868.1|8869.6|8868.1|8870.2|8868.7|8869.2|8867.5|114
1677800400000|2023-03-02 23:40:00|8869.7|8868.2|8870|8868.5|8870.4|8868.9|8869.5|8867.9|170
1677800700000|2023-03-02 23:45:00|8870.1|8868.6|8870.6|8869.1|8870.6|8869.1|8869.9|8868.4|110
1677801000000|2023-03-02 23:50:00|8870.7|8869.2|8869.9|8868.4|8870.7|8869.2|8869.8|8868.3|176
1677801300000|2023-03-02 23:55:00|8869.8|8868.3|8870.1|8868.6|8870.7|8869.2|8869.8|8868.3|108
1677801600000|2023-03-03 00:00:00|8870.2|8868.7|8869.5|8868|8870.4|8868.9|8868.6|8867.1|240
1677801900000|2023-03-03 00:05:00|8869.4|8867.9|8868.9|8867.4|8869.6|8868.2|8867.5|8866|166
1677802200000|2023-03-03 00:10:00|8868.8|8867.3|8868.6|8867.1|8869.1|8867.6|8868|8866.8|189
1677802500000|2023-03-03 00:15:00|8868.4|8866.9|8867.9|8866.4|8868.9|8867.4|8867.8|8866.3|158
1677802800000|2023-03-03 00:20:00|8868.3|8866.8|8866.1|8865.2|8868.7|8867.2|8865.7|8864.8|150
1677803100000|2023-03-03 00:25:00|8866.2|8865.3|8869.3|8867.8|8869.6|8868.1|8866.1|8865|244
1677803400000|2023-03-03 00:30:00|8869.3|8867.8|8869.5|8868|8869.6|8868.3|8868.7|8867.4|248
1677803700000|2023-03-03 00:35:00|8869.6|8868.1|8868|8866.5|8869.7|8868.2|8867.5|8866|211
1677804000000|2023-03-03 00:40:00|8867.9|8866.4|8866.5|8865|8868.2|8866.8|8866.5|8865|200
1677804300000|2023-03-03 00:45:00|8866.5|8865|8866.2|8864.7|8866.8|8865.4|8865.2|8864.1|154
1677804600000|2023-03-03 00:50:00|8866.1|8864.6|8864.7|8863.2|8866.9|8865.7|8864.3|8863.1|229
1677804900000|2023-03-03 00:55:00|8865.1|8863.6|8865.8|8864.3|8866|8864.5|8864.9|8863.4|216
1677805200000|2023-03-03 01:00:00|8865.7|8864.2|8867.3|8865.8|8868|8866.5|8865.4|8864.1|283
1677805500000|2023-03-03 01:05:00|8867.2|8865.7|8863.6|8862.1|8867.5|8866|8863.4|8862.1|217
1677805800000|2023-03-03 01:10:00|8863.5|8862|8864.9|8863.4|8865.2|8863.9|8862|8860.8|264
1677806100000|2023-03-03 01:15:00|8865|8863.5|8866.3|8864.8|8866.5|8865.3|8863.7|8862.8|274
1677806400000|2023-03-03 01:20:00|8866.4|8864.9|8866.2|8864.7|8867|8865.6|8865.4|8864.3|294
1677806700000|2023-03-03 01:25:00|8866.3|8864.8|8866.4|8864.9|8866.6|8865.4|8865.6|8864.3|210
1677807000000|2023-03-03 01:30:00|8866.5|8865|8867.3|8865.8|8867.6|8866.1|8865.7|8864.2|253
1677807300000|2023-03-03 01:35:00|8867|8865.5|8866.3|8864.8|8867.7|8866.2|8865.6|8864.2|330
1677807600000|2023-03-03 01:40:00|8866.2|8864.7|8865.7|8864.2|8867.4|8865.9|8865.6|8864.2|190
1677807900000|2023-03-03 01:45:00|8865.6|8864.1|8867.8|8866.3|8868.4|8867.1|8865.1|8863.9|437
1677808200000|2023-03-03 01:50:00|8867.9|8866.4|8867.3|8865.8|8868.6|8867.4|8865.6|8864.5|356
1677808500000|2023-03-03 01:55:00|8866.8|8865.9|8868.6|8867.1|8868.8|8867.7|8866.5|8865.2|436
1677808800000|2023-03-03 02:00:00|8868.7|8867.2|8866.7|8865.8|8868.7|8867.2|8866.7|8865.4|322
1677809100000|2023-03-03 02:05:00|8867|8865.5|8866.7|8865.2|8867.8|8866.7|8866.4|8865.2|262
1677809400000|2023-03-03 02:10:00|8866.6|8865.1|8866.1|8864.6|8866.9|8865.7|8865.5|8864.3|229
1677809700000|2023-03-03 02:15:00|8866.2|8864.7|8865.5|8864|8866.4|8865.2|8863.5|8862.2|316
1677810000000|2023-03-03 02:20:00|8865.6|8864.1|8866.8|8865.9|8867.3|8866.4|8865.6|8864.1|285
1677810300000|2023-03-03 02:25:00|8866.7|8865.8|8865.6|8864.7|8867|8866.1|8865.5|8864.3|195
1677810600000|2023-03-03 02:30:00|8865.5|8864.6|8866.7|8865.8|8867.7|8866.5|8865.4|8864.1|387
1677810900000|2023-03-03 02:35:00|8866.6|8865.7|8866|8864.5|8867.1|8865.8|8865.8|8864.3|236
1677811200000|2023-03-03 02:40:00|8865.9|8864.4|8866.1|8865.2|8866.2|8865.2|8865.2|8864|224
1677811500000|2023-03-03 02:45:00|8866.2|8865.3|8866.7|8865.2|8867.7|8866.6|8866.2|8865|221
1677811800000|2023-03-03 02:50:00|8866.5|8865.6|8866.6|8865.1|8867.6|8866.4|8865.6|8864.3|324
1677812100000|2023-03-03 02:55:00|8866.7|8865.2|8865.8|8864.9|8867.3|8866.3|8865.7|8864.5|253
1677812400000|2023-03-03 03:00:00|8865.9|8865|8865.8|8864.9|8866.6|8865.7|8865.3|8864.4|151
1677812700000|2023-03-03 03:05:00|8865.7|8864.8|8866|8865.1|8866.3|8865.4|8865.2|8864.3|163
1677813000000|2023-03-03 03:10:00|8865.9|8865|8864.9|8864|8866|8865.1|8863.6|8862.7|136
1677813300000|2023-03-03 03:15:00|8865.3|8863.8|8863.6|8862.1|8865.4|8864.2|8863.3|8862|167
1677813600000|2023-03-03 03:20:00|8863.5|8862|8862.7|8861.2|8863.9|8862.4|8862.4|8861.1|165
1677813900000|2023-03-03 03:25:00|8862.8|8861.3|8864|8862.5|8864.1|8862.6|8862.8|8861.3|178
1677814200000|2023-03-03 03:30:00|8864.1|8862.6|8864.6|8863.7|8864.7|8863.8|8863.2|8862.3|111
1677814500000|2023-03-03 03:35:00|8864.7|8863.8|8863.6|8862.7|8865.6|8864.7|8863.6|8862.7|198
1677814800000|2023-03-03 03:40:00|8863.7|8862.8|8864.5|8863.6|8864.6|8863.7|8863.4|8862|205
1677815100000|2023-03-03 03:45:00|8864.4|8863.5|8864.6|8863.7|8865|8864.1|8864.2|8863.3|180
1677815400000|2023-03-03 03:50:00|8864.8|8863.9|8864.5|8863.6|8865.4|8864|8864.4|8863|124
1677815700000|2023-03-03 03:55:00|8864.4|8863.5|8865.1|8864.2|8865.3|8864.4|8864.1|8863.2|116
1677816000000|2023-03-03 04:00:00|8865|8864.1|8865.4|8864.5|8866|8864.5|8864.3|8863.4|125
1677816300000|2023-03-03 04:05:00|8865.5|8864.6|8865.7|8864.8|8866.1|8865|8865.1|8864.2|107
1677816600000|2023-03-03 04:10:00|8865.8|8864.9|8865.1|8864.2|8865.8|8864.9|8865|8864.1|71
1677816900000|2023-03-03 04:15:00|8865|8864.1|8865.6|8864.1|8865.7|8864.5|8864.8|8863.6|139
1677817200000|2023-03-03 04:20:00|8865.5|8864|8865.8|8864.3|8865.9|8864.4|8865|8863.5|106
1677817500000|2023-03-03 04:25:00|8865.7|8864.2|8865.6|8864.1|8865.9|8864.4|8865.2|8863.9|77
1677817800000|2023-03-03 04:30:00|8865.5|8864|8867.2|8865.7|8867.3|8865.8|8865.5|8864|86
1677818100000|2023-03-03 04:35:00|8867.1|8865.6|8866.3|8865.4|8867.3|8866|8866.1|8865.2|100
1677818400000|2023-03-03 04:40:00|8866.5|8865.6|8867.6|8866.1|8867.7|8866.2|8865.2|8863.7|152
1677818700000|2023-03-03 04:45:00|8867.5|8866|8865.6|8864.1|8867.5|8866|8865.1|8864.1|93
1677819000000|2023-03-03 04:50:00|8865.7|8864.2|8865.6|8864.1|8866.1|8864.9|8864.9|8863.4|103
1677819300000|2023-03-03 04:55:00|8865.5|8864|8865|8864.1|8865.5|8864.3|8864.5|8863.4|154
1677819600000|2023-03-03 05:00:00|8864.9|8864|8864.1|8862.6|8865.2|8864|8864.1|8862.6|171
1677819900000|2023-03-03 05:05:00|8864|8862.5|8864.5|8863.6|8864.8|8863.8|8863|8862.1|126
1677820200000|2023-03-03 05:10:00|8864.6|8863.7|8863.8|8862.9|8864.9|8864|8863.8|8862.9|97
1677820500000|2023-03-03 05:15:00|8863.9|8863|8865.5|8864.6|8865.6|8864.7|8863.8|8862.9|111
1677820800000|2023-03-03 05:20:00|8865.6|8864.7|8864.9|8864|8865.6|8864.7|8864.9|8864|78
1677821100000|2023-03-03 05:25:00|8865|8864.1|8864.8|8863.3|8865.5|8864.5|8864.8|8863.3|80
1677821400000|2023-03-03 05:30:00|8864.6|8863.1|8865.6|8864.1|8866.1|8864.7|8864.1|8862.7|116
1677821700000|2023-03-03 05:35:00|8865.7|8864.2|8864|8862.5|8865.8|8864.6|8863.5|8862|171
1677822000000|2023-03-03 05:40:00|8864.1|8862.6|8864.1|8862.6|8864.8|8863.3|8863.1|8862.1|142
1677822300000|2023-03-03 05:45:00|8864.1|8862.6|8864|8862.5|8864.3|8863.4|8863.3|8862|208
1677822600000|2023-03-03 05:50:00|8863.9|8862.4|8864.7|8863.2|8865|8863.8|8862.4|8861.4|251
1677822900000|2023-03-03 05:55:00|8864.8|8863.3|8867.8|8866.3|8867.8|8866.6|8864.2|8863.1|373
1677823200000|2023-03-03 06:00:00|8867.3|8866.4|8864.5|8863.6|8867.3|8866.4|8863.2|8862.1|390
1677823500000|2023-03-03 06:05:00|8864.6|8863.7|8863.8|8862.9|8865|8864.1|8862.9|8861.9|352
1677823800000|2023-03-03 06:10:00|8863.7|8862.8|8863.9|8862.4|8864.5|8863.1|8863.3|8862.1|297
1677824100000|2023-03-03 06:15:00|8863.4|8862.5|8864.5|8863.6|8864.5|8863.6|8862.8|8861.9|217
1677824400000|2023-03-03 06:20:00|8864.4|8863.5|8864.3|8863.4|8864.8|8863.9|8864|8863.1|170
1677824700000|2023-03-03 06:25:00|8864.2|8863.3|8865.2|8864.3|8865.5|8864.6|8864|8863.1|146
1677825000000|2023-03-03 06:30:00|8865.1|8864.2|8864.2|8863.3|8865.4|8864.5|8864.2|8863.3|176
1677825300000|2023-03-03 06:35:00|8864.3|8863.4|8863.5|8862.6|8864.8|8863.9|8862.4|8861.5|166
1677825600000|2023-03-03 06:40:00|8863.6|8862.7|8863.1|8862.2|8863.6|8862.7|8862.5|8861.6|207
1677825900000|2023-03-03 06:45:00|8863.1|8862.2|8862|8861.1|8863.8|8862.6|8861.9|8861|183
1677826200000|2023-03-03 06:50:00|8861.9|8861|8863.2|8861.7|8863.5|8862.2|8861.6|8860.7|299
1677826500000|2023-03-03 06:55:00|8863.1|8861.6|8863.9|8862.4|8864|8862.9|8862.6|8861.4|283
1677826800000|2023-03-03 07:00:00|8864|8862.5|8867.7|8866.8|8868.3|8867.3|8864|8862.5|373
1677827100000|2023-03-03 07:05:00|8867.8|8866.9|8866.9|8866|8868.6|8867.7|8866.6|8865.7|300
1677827400000|2023-03-03 07:10:00|8866.8|8865.9|8865|8864.1|8866.9|8866|8863.9|8863|224
1677827700000|2023-03-03 07:15:00|8864.9|8864|8863.9|8863|8865.9|8865|8863.2|8862.3|324
1677828000000|2023-03-03 07:20:00|8863.8|8862.9|8860.6|8859.7|8864.5|8863.6|8859.8|8858.9|348
1677828300000|2023-03-03 07:25:00|8860.7|8859.8|8861.6|8860.7|8864|8863.1|8860.5|8859.6|363
1677828600000|2023-03-03 07:30:00|8861.5|8860.6|8861.4|8860.5|8862.8|8861.9|8861.1|8860.2|320
1677828900000|2023-03-03 07:35:00|8861.5|8860.6|8862.7|8861.8|8863|8862.1|8860.9|8860|277
1677829200000|2023-03-03 07:40:00|8862.6|8861.7|8864.2|8862.7|8865.1|8864.2|8862.6|8861.7|237
1677829500000|2023-03-03 07:45:00|8864|8862.5|8863.6|8862.7|8866.6|8865.7|8863.2|8862.3|343
1677829800000|2023-03-03 07:50:00|8863.5|8862.6|8862.9|8862|8863.7|8862.8|8862.2|8861.1|356
1677830100000|2023-03-03 07:55:00|8862.8|8861.9|8862.4|8861.5|8863.8|8862.9|8861.7|8860.8|281
1677830400000|2023-03-03 08:00:00|8862.5|8861.6|8863.3|8862.4|8863.4|8862.5|8859.3|8858.4|515
1677830700000|2023-03-03 08:05:00|8863.4|8862.5|8862.5|8861.6|8865.2|8864.3|8862.3|8861.4|498
1677831000000|2023-03-03 08:10:00|8862.6|8861.7|8862.2|8860.7|8864.7|8863.8|8859.9|8859|434
1677831300000|2023-03-03 08:15:00|8862.1|8860.6|8865.3|8864.4|8865.5|8864.6|8861.1|8860.2|456
1677831600000|2023-03-03 08:20:00|8865.2|8864.3|8864.9|8864|8865.5|8864.6|8861.4|8860.5|333
1677831900000|2023-03-03 08:25:00|8864.8|8863.9|8865.2|8864.3|8866.5|8865.6|8864.6|8863.7|279
1677832200000|2023-03-03 08:30:00|8865.3|8864.4|8865.6|8864.7|8865.7|8864.8|8863|8862.1|433
1677832500000|2023-03-03 08:35:00|8865.5|8864.6|8866.3|8865.4|8867.5|8866.4|8864.5|8863.6|471
1677832800000|2023-03-03 08:40:00|8866.4|8865.5|8866.2|8864.7|8866.9|8865.8|8861.5|8860.5|500
1677833100000|2023-03-03 08:45:00|8866.1|8864.6|8865.5|8864|8866.2|8865|8862.5|8861.6|444
1677833400000|2023-03-03 08:50:00|8865.4|8863.9|8867.8|8866.3|8869.3|8868.4|8864.9|8863.6|450
1677833700000|2023-03-03 08:55:00|8867.9|8866.4|8867.6|8866.1|8868.1|8866.6|8865.3|8864.2|388
1677834000000|2023-03-03 09:00:00|8867.6|8866.1|8861.1|8860.2|8868.2|8866.9|8861|8860.1|397
1677834300000|2023-03-03 09:05:00|8860.6|8859.7|8865.3|8864.4|8865.9|8865|8860.1|8859.2|372
1677834600000|2023-03-03 09:10:00|8865.5|8864.6|8853.3|8852.4|8865.6|8864.7|8853.3|8852.4|460
1677834900000|2023-03-03 09:15:00|8853.1|8852.2|8856.7|8855.8|8858.8|8857.9|8851.1|8850.2|394
1677835200000|2023-03-03 09:20:00|8856.8|8855.9|8856|8855.1|8856.9|8856|8854|8853.1|314
1677835500000|2023-03-03 09:25:00|8855.8|8854.9|8856.2|8853.8|8856.3|8855.1|8853.4|8852.5|402
1677835800000|2023-03-03 09:30:00|8856.3|8853.9|8853.7|8852.8|8856.3|8853.9|8852.2|8851.1|394
1677836100000|2023-03-03 09:35:00|8853.6|8852.7|8856.2|8855.3|8856.5|8855.6|8851.4|8850.5|317
1677836400000|2023-03-03 09:40:00|8856.1|8855.2|8853|8852.1|8856.4|8855.5|8853|8852.1|331
1677836700000|2023-03-03 09:45:00|8853.1|8852.2|8853.4|8852.5|8854.3|8853.4|8850.8|8849.9|298
1677837000000|2023-03-03 09:50:00|8853.5|8852.6|8851.9|8851|8854.3|8853.4|8851.6|8850.7|294
1677837300000|2023-03-03 09:55:00|8851.8|8850.9|8852.9|8851.4|8853.7|8852.8|8849.9|8849|396
1677837600000|2023-03-03 10:00:00|8852.8|8851.3|8849.8|8848.9|8853.1|8852.2|8849.2|8848.3|367
1677837900000|2023-03-03 10:05:00|8849.9|8849|8853|8852.1|8854.7|8853.8|8849.9|8849|378
1677838200000|2023-03-03 10:10:00|8853.1|8852.2|8849.4|8848.5|8853.2|8852.3|8846.4|8845.5|379
1677838500000|2023-03-03 10:15:00|8849.3|8848.4|8849.1|8848.2|8851.6|8850.7|8848.8|8847.9|392
1677838800000|2023-03-03 10:20:00|8849|8848.1|8849.8|8848.9|8851.9|8851|8848.7|8847.8|253
1677839100000|2023-03-03 10:25:00|8849.7|8848.8|8847.6|8846.7|8850.1|8849.2|8847.1|8846.2|276
1677839400000|2023-03-03 10:30:00|8847.7|8846.8|8850.8|8849.9|8851.3|8850.3|8847.6|8846.7|507
1677839700000|2023-03-03 10:35:00|8850.6|8849.7|8851.4|8850.5|8853.3|8852.4|8850.6|8849.7|358
1677840000000|2023-03-03 10:40:00|8851.5|8850.6|8849.8|8848.9|8852.5|8851.6|8848.8|8847.6|454
1677840300000|2023-03-03 10:45:00|8849.5|8848.6|8850.8|8849.9|8852.7|8851.5|8849.4|8848.5|399
1677840600000|2023-03-03 10:50:00|8851|8850.1|8851.2|8850.3|8852|8851.1|8849.9|8849|303
1677840900000|2023-03-03 10:55:00|8851.3|8850.4|8851.5|8850.6|8853.4|8852.5|8850.8|8849.9|277
1677841200000|2023-03-03 11:00:00|8851.6|8850.7|8851.2|8850.3|8852|8851.1|8850.4|8849.5|234
1677841500000|2023-03-03 11:05:00|8851.3|8850.4|8850.1|8849.2|8852.3|8851.4|8849.9|8849|194
1677841800000|2023-03-03 11:10:00|8850|8849.1|8852.6|8851.7|8853.5|8852.6|8848.2|8847.3|299
1677842100000|2023-03-03 11:15:00|8852.8|8851.9|8855.1|8854.2|8856.7|8855.6|8852.5|8851.3|340
1677842400000|2023-03-03 11:20:00|8855.2|8854.3|8855.1|8854.2|8856.5|8855.6|8854.9|8854|236
1677842700000|2023-03-03 11:25:00|8855.2|8854.3|8851.7|8850.8|8855.5|8854.6|8851.7|8850.4|304
1677843000000|2023-03-03 11:30:00|8851.6|8850.7|8847.2|8846.3|8851.8|8850.9|8847.2|8846.3|280
1677843300000|2023-03-03 11:35:00|8847.1|8846.2|8847.3|8846.4|8847.4|8846.5|8844.8|8843.9|237
1677843600000|2023-03-03 11:40:00|8847.4|8846.5|8847.1|8846.2|8847.4|8846.5|8845|8844.1|274
1677843900000|2023-03-03 11:45:00|8847.3|8846.4|8845.2|8844.3|8848|8847.1|8845.2|8844.3|196
1677844200000|2023-03-03 11:50:00|8845.1|8844.2|8846.6|8845.7|8847.7|8846.8|8844.6|8843.7|211
1677844500000|2023-03-03 11:55:00|8846.7|8845.8|8848.1|8847.2|8849.5|8848.6|8845.8|8844.9|213
1677844800000|2023-03-03 12:00:00|8848.2|8847.3|8846.7|8845.8|8848.8|8847.9|8844.2|8843.3|352
1677845100000|2023-03-03 12:05:00|8846.8|8845.9|8848.1|8847.2|8849.3|8848.4|8846.7|8845.8|266
1677845400000|2023-03-03 12:10:00|8848|8847.1|8844|8843.1|8848.4|8847.5|8843.9|8843|323
1677845700000|2023-03-03 12:15:00|8843.9|8843|8847|8846.1|8847.1|8846.2|8843.3|8842.4|249
1677846000000|2023-03-03 12:20:00|8846.9|8846|8846.5|8845.6|8847.9|8847|8846.2|8845.3|169
1677846300000|2023-03-03 12:25:00|8846.4|8845.5|8845.5|8844.6|8847.2|8846.3|8844.4|8843.5|280
1677846600000|2023-03-03 12:30:00|8845.3|8844.4|8844.5|8843.6|8845.6|8844.7|8843.1|8842.2|237
1677846900000|2023-03-03 12:35:00|8844.6|8843.7|8847.2|8846.3|8847.9|8847|8844.6|8843.7|184
1677847200000|2023-03-03 12:40:00|8847.3|8846.4|8847.7|8846.8|8849.5|8848.6|8846.6|8845.7|238
1677847500000|2023-03-03 12:45:00|8847.6|8846.7|8848.9|8848|8850|8849.1|8847|8846.1|284
1677847800000|2023-03-03 12:50:00|8849|8848.1|8855|8854.1|8855|8854.1|8849|8848.1|300
1677848100000|2023-03-03 12:55:00|8854.9|8854|8852.8|8851.9|8855|8854.1|8852|8851.1|290
1677848400000|2023-03-03 13:00:00|8852.7|8851.8|8852.1|8851.2|8853.1|8852.2|8850.8|8849.9|297
1677848700000|2023-03-03 13:05:00|8852.2|8851.3|8853.6|8852.7|8854.2|8853.3|8852.1|8851.2|234
1677849000000|2023-03-03 13:10:00|8853.7|8852.8|8853.3|8852.4|8854.7|8853.8|8852.3|8851.4|253
1677849300000|2023-03-03 13:15:00|8853.2|8852.3|8849|8848.1|8853.9|8853|8848.9|8848|315
1677849600000|2023-03-03 13:20:00|8849.3|8848.4|8847.2|8846.3|8850.1|8849.2|8847|8846.1|359
1677849900000|2023-03-03 13:25:00|8847.3|8846.4|8845.3|8844.4|8847.4|8846.5|8843.7|8842.8|335
1677850200000|2023-03-03 13:30:00|8845.4|8844.5|8843.5|8842.6|8846.1|8845.2|8841.7|8840.8|376
1677850500000|2023-03-03 13:35:00|8843.6|8842.7|8845.4|8844.5|8845.9|8845|8841.9|8841|362
1677850800000|2023-03-03 13:40:00|8845.5|8844.6|8846.9|8846|8847.3|8846.4|8845.1|8844.2|283
1677851100000|2023-03-03 13:45:00|8847|8846.1|8844.7|8843.8|8847.3|8846.4|8842.8|8841.9|364
1677851400000|2023-03-03 13:50:00|8844.8|8843.9|8844.7|8843.8|8847.4|8846.5|8844.2|8843.3|364
1677851700000|2023-03-03 13:55:00|8844.8|8843.9|8846.4|8845.5|8849.3|8848.4|8844.7|8843.8|434
1677852000000|2023-03-03 14:00:00|8846.5|8845.6|8844.5|8843.6|8849.8|8848.9|8844.3|8843.4|450
1677852300000|2023-03-03 14:05:00|8844.6|8843.7|8849.1|8848.2|8849.5|8848.6|8844.6|8843.7|413
1677852600000|2023-03-03 14:10:00|8849.2|8848.3|8850.2|8849.3|8851.6|8850.7|8849|8848.1|305
1677852900000|2023-03-03 14:15:00|8850.1|8849.2|8847.2|8846.3|8850.6|8849.7|8846.9|8846|318
1677853200000|2023-03-03 14:20:00|8847.1|8846.2|8845.1|8844.2|8847.1|8846.2|8844.7|8843.8|306
1677853500000|2023-03-03 14:25:00|8845|8844.1|8847.7|8846.8|8848.9|8848|8844.9|8844|348
1677853800000|2023-03-03 14:30:00|8847.3|8846.4|8845.8|8844.9|8850.7|8849.8|8844.7|8843.8|438
1677854100000|2023-03-03 14:35:00|8845.9|8845|8849.9|8849|8850|8849.1|8845.6|8844.7|349
1677854400000|2023-03-03 14:40:00|8849.8|8848.9|8852.2|8849.7|8852.5|8851|8849|8848.1|392
1677854700000|2023-03-03 14:45:00|8852.4|8849.8|8848.3|8847.4|8852.4|8850.7|8848.2|8847.3|528
1677855000000|2023-03-03 14:50:00|8848.2|8847.3|8849|8848.1|8849.8|8848.9|8847.7|8846.8|339
1677855300000|2023-03-03 14:55:00|8848.9|8848|8851.5|8846.8|8851.5|8849|8846.5|8845.6|506
1677855600000|2023-03-03 15:00:00|8852.3|8846.9|8850.7|8849.8|8856.4|8853.2|8849|8846.9|1134
1677855900000|2023-03-03 15:05:00|8850.8|8849.9|8852.5|8851.6|8853|8852.1|8850.5|8849.6|612
1677856200000|2023-03-03 15:10:00|8852.4|8851.5|8851.8|8850.9|8853.2|8852.3|8850.7|8849.8|517
1677856500000|2023-03-03 15:15:00|8851.7|8850.8|8854.9|8854|8855.6|8854.7|8850.4|8849.5|398
1677856800000|2023-03-03 15:20:00|8855|8854.1|8852.7|8851.8|8856.4|8855.5|8852.6|8851.7|419
1677857100000|2023-03-03 15:25:00|8852.6|8851.7|8851.9|8851|8854.3|8853.4|8850.1|8849.2|464
1677857400000|2023-03-03 15:30:00|8851.6|8850.7|8853.5|8852.6|8855.8|8854.9|8851.3|8850.4|411
1677857700000|2023-03-03 15:35:00|8853.6|8852.7|8848.9|8848|8853.6|8852.7|8847.9|8847|411
1677858000000|2023-03-03 15:40:00|8849|8848.1|8849.4|8848.5|8850.5|8849.6|8845.9|8845|476
1677858300000|2023-03-03 15:45:00|8849.3|8848.4|8847.6|8846.7|8851.2|8850.3|8846.1|8845.2|452
1677858600000|2023-03-03 15:50:00|8847.7|8846.8|8847.2|8846.3|8849.4|8848.5|8846|8845.1|478
1677858900000|2023-03-03 15:55:00|8847.3|8846.4|8849.2|8848.3|8849.8|8848.9|8845.5|8844.6|446
1677859200000|2023-03-03 16:00:00|8849.3|8848.4|8849.2|8848.3|8849.9|8849|8847.7|8846.8|328
1677859500000|2023-03-03 16:05:00|8849.3|8848.4|8850.8|8849.9|8851.4|8850.5|8848.9|8848|310
1677859800000|2023-03-03 16:10:00|8850.9|8850|8852.2|8851.3|8853.5|8852.6|8850.7|8849.8|292
1677860100000|2023-03-03 16:15:00|8852.3|8851.4|8852|8851.1|8853.9|8853|8851.3|8850.4|268
1677860400000|2023-03-03 16:20:00|8851.9|8851|8851.8|8850.9|8852.8|8851.9|8851.7|8850.8|213
1677860700000|2023-03-03 16:25:00|8851.7|8850.8|8852.6|8851.7|8853.4|8852.5|8850.9|8850|207
1677861000000|2023-03-03 16:30:00|8852.5|8851.6|8852.8|8851.9|8853.4|8852.5|8850.3|8849.4|346
1677861300000|2023-03-03 16:35:00|8852.9|8852|8855.1|8854.2|8855.4|8854.5|8852.9|8852|240
1677861600000|2023-03-03 16:40:00|8855.2|8854.3|8854.3|8853.4|8855.4|8854.5|8854.3|8853.4|171
1677861900000|2023-03-03 16:45:00|8854.3|8853.4|8852.7|8851.8|8854.8|8853.9|8851.8|8850.9|441
1677862200000|2023-03-03 16:50:00|8852.6|8851.7|8854.1|8853.2|8854.6|8853.7|8851.8|8850.9|401
1677862500000|2023-03-03 16:55:00|8854|8853.1|8851.1|8850.2|8855|8854.1|8850.5|8849.4|405
1677862800000|2023-03-03 17:00:00|8851|8850.1|8848.7|8847.8|8851.6|8850.7|8848.1|8847.2|450
1677863100000|2023-03-03 17:05:00|8848.8|8847.9|8848|8847.1|8849.7|8848.8|8848|8847.1|302
1677863400000|2023-03-03 17:10:00|8848.1|8847.2|8850.2|8849.3|8851.1|8850.2|8847.6|8846.7|377
1677863700000|2023-03-03 17:15:00|8850.3|8849.4|8850|8849.1|8852.3|8851.4|8850|8849.1|241
1677864000000|2023-03-03 17:20:00|8849.9|8849|8856|8855.1|8856.1|8855.2|8849.8|8848.9|303
1677864300000|2023-03-03 17:25:00|8856.1|8855.2|8853.1|8852.2|8856.3|8855.4|8853|8852.1|301
1677864600000|2023-03-03 17:30:00|8853|8852.1|8852.3|8851.4|8853.7|8852.8|8851.9|8851|293
1677864900000|2023-03-03 17:35:00|8852.2|8851.3|8851.7|8850.8|8852.9|8852|8851.7|8850.8|219
1677865200000|2023-03-03 17:40:00|8851.6|8850.7|8848.9|8848|8851.6|8850.7|8848.3|8847.4|307
1677865500000|2023-03-03 17:45:00|8849|8848.1|8848.1|8847.2|8849.8|8848.9|8847|8846.1|281
1677865800000|2023-03-03 17:50:00|8848.2|8847.3|8849.5|8848.6|8851.3|8850.4|8848.1|8847.2|250
1677866100000|2023-03-03 17:55:00|8849.3|8848.4|8847.1|8846.2|8849.3|8848.4|8846.6|8845.7|205
1677866400000|2023-03-03 18:00:00|8847.2|8846.3|8846|8845.1|8848|8847.1|8845.9|8845|307
1677866700000|2023-03-03 18:05:00|8846.1|8845.2|8843.4|8842.5|8846.8|8845.9|8843.2|8842.3|317
1677867000000|2023-03-03 18:10:00|8843.3|8842.4|8842.6|8841.7|8844|8843.1|8841.2|8840.3|276
1677867300000|2023-03-03 18:15:00|8843.3|8842.4|8843.1|8842.2|8845|8844.1|8842.6|8841.7|229
1677867600000|2023-03-03 18:20:00|8843.2|8842.3|8842.4|8841.5|8843.7|8842.8|8842.3|8841.4|208
1677867900000|2023-03-03 18:25:00|8842.3|8841.4|8841.8|8840.9|8842.5|8841.6|8841.4|8840.5|207
1677868200000|2023-03-03 18:30:00|8841.7|8840.8|8840.3|8839.4|8842.1|8841.2|8840.2|8839.3|262
1677868500000|2023-03-03 18:35:00|8840.2|8839.3|8839.6|8838.7|8840.7|8839.6|8839.5|8838.6|185
1677868800000|2023-03-03 18:40:00|8839.5|8838.6|8840.5|8839|8840.5|8839.4|8839.1|8838.2|175
1677869100000|2023-03-03 18:45:00|8840.2|8839.3|8840.2|8839.3|8841|8840.1|8839.6|8838.7|211
1677869400000|2023-03-03 18:50:00|8840.1|8839.2|8840.2|8839.3|8840.7|8839.6|8839.5|8838.5|152
1677869700000|2023-03-03 18:55:00|8840.4|8839.5|8839.7|8838.8|8840.5|8839.5|8839.2|8838.3|163
1677870000000|2023-03-03 19:00:00|8839.5|8838.6|8838.1|8837.2|8839.6|8838.7|8837.6|8836.7|125
1677870300000|2023-03-03 19:05:00|8838.2|8837.3|8835.9|8835|8838.2|8837.3|8835.7|8834.8|150
1677870600000|2023-03-03 19:10:00|8836.1|8835.2|8834.7|8833.8|8836.1|8835.2|8833.9|8833|237
1677870900000|2023-03-03 19:15:00|8834.6|8833.7|8836.5|8835.6|8837.2|8836.3|8834.4|8833.5|221
1677871200000|2023-03-03 19:20:00|8836.4|8835.5|8835.1|8834.2|8836.5|8835.6|8835|8834.1|124
1677871500000|2023-03-03 19:25:00|8835.2|8834.3|8836.1|8835.2|8836.5|8835.6|8835|8834.1|108
1677871800000|2023-03-03 19:30:00|8836|8835.1|8835|8834.1|8836.3|8835.4|8834|8833.1|150
1677872100000|2023-03-03 19:35:00|8835.2|8834.3|8833.1|8832.2|8835.2|8834.3|8833|8832.1|146
1677872400000|2023-03-03 19:40:00|8832.9|8832|8832.4|8831.5|8833.4|8832.5|8831.8|8830.9|133
1677872700000|2023-03-03 19:45:00|8832.6|8831.7|8830.7|8829.8|8832.6|8831.7|8829.6|8828.7|135
1677873000000|2023-03-03 19:50:00|8830.4|8829.5|8827.7|8826.8|8830.8|8829.9|8827.1|8826.2|241
1677873300000|2023-03-03 19:55:00|8827.6|8826.7|8829.9|8829|8830.2|8829.3|8827.6|8826.7|255
1677873600000|2023-03-03 20:00:00|8829.8|8828.9|8829.9|8829|8830.2|8829.3|8828.7|8827.8|240
1677873900000|2023-03-03 20:05:00|8830|8829.1|8830.3|8829.4|8830.9|8830|8829.7|8828.8|161
1677874200000|2023-03-03 20:10:00|8830.4|8829.5|8830|8829.1|8830.7|8829.8|8829.7|8828.8|154
1677874500000|2023-03-03 20:15:00|8830.2|8829.3|8830.6|8829.7|8831.2|8830.1|8830|8828.8|197
1677874800000|2023-03-03 20:20:00|8830.5|8829.6|8831.3|8830.4|8831.6|8830.6|8830.1|8829.1|246
1677875100000|2023-03-03 20:25:00|8831.2|8830.3|8832.6|8831.7|8832.9|8832|8831.2|8830.3|258
1677875400000|2023-03-03 20:30:00|8832.6|8831.7|8832.5|8831.6|8833|8832.1|8831.9|8831|142
1677875700000|2023-03-03 20:35:00|8832.4|8831.5|8831|8830.1|8833.2|8832.3|8830.7|8829.8|317
1677876000000|2023-03-03 20:40:00|8830.9|8830|8831|8830.1|8832.1|8831.2|8830.9|8830|198
1677876300000|2023-03-03 20:45:00|8830.9|8830|8829.3|8828.4|8831.1|8830.2|8828.6|8827.7|229
1677876600000|2023-03-03 20:50:00|8829.2|8828.3|8828.9|8828|8831.4|8830.5|8828.9|8828|248
1677876900000|2023-03-03 20:55:00|8829|8828.1|8830.3|8829.4|8831.3|8830.4|8828.9|8828|230
1677877200000|2023-03-03 21:00:00|8830.8|8829.3|8830.8|8829.3|8832.5|8831.1|8830.6|8829.3|201
1677877500000|2023-03-03 21:05:00|8830.9|8829.4|8829.9|8829|8831|8829.8|8829.9|8828.7|65
1677877800000|2023-03-03 21:10:00|8830|8829.1|8828.5|8827.6|8830.3|8829.1|8827.9|8827|130
1677878100000|2023-03-03 21:15:00|8828.6|8827.7|8828.7|8827.8|8829.1|8828|8828.4|8827.2|68
1677878400000|2023-03-03 21:20:00|8828.6|8827.7|8830|8828.5|8830.4|8829.2|8828.6|8827.3|119
1677878700000|2023-03-03 21:25:00|8829.9|8828.4|8827.9|8827|8830|8828.8|8827.4|8826.2|116
1677879000000|2023-03-03 21:30:00|8828.2|8826.7|8828.5|8827|8829|8827.5|8827.5|8826.3|80
1677879300000|2023-03-03 21:35:00|8828.6|8827.1|8828.9|8827.4|8829.1|8827.9|8828.2|8827|60
1677879600000|2023-03-03 21:40:00|8829.5|8828|8830|8828.5|8830.1|8828.6|8828.6|8827.4|69
1677879900000|2023-03-03 21:45:00|8830|8828.5|8830.5|8829|8830.8|8829.3|8829.7|8828.2|128
1677880200000|2023-03-03 21:50:00|8830.3|8828.8|8828.9|8827.4|8830.4|8828.9|8828.9|8827.4|129
1677880500000|2023-03-03 21:55:00|8828.8|8827.3|8833.9|8823.9|8834.2|8829.1|8828.8|8823.7|304
1678050000000|2023-03-05 21:00:00|8846.4|8825.4|8841.8|8820.8|8846.6|8825.6|8841.8|8820.8|3
1678050300000|2023-03-05 21:05:00|8843.4|8822.4|8839.5|8818.5|8844|8823|8836|8815|18
1678050600000|2023-03-05 21:10:00|8839.3|8818.3|8835.7|8814.7|8839.7|8818.7|8835.6|8814.6|6
1678050900000|2023-03-05 21:15:00|8835.9|8814.9|8838.3|8817.3|8842.5|8821.5|8835.6|8814.6|12
1678051200000|2023-03-05 21:20:00|8838.8|8817.8|8837.9|8816.9|8839.7|8818.7|8837.9|8816.9|7
1678051500000|2023-03-05 21:25:00|8839.6|8818.6|8843.9|8822.9|8844.6|8824.5|8839.3|8818.3|44
1678051800000|2023-03-05 21:30:00|8845|8824|8840.3|8819.3|8845.9|8824.9|8836.7|8815.7|40
1678052100000|2023-03-05 21:35:00|8843.2|8822.2|8843.1|8822.1|8845.5|8824.5|8841.2|8820.2|40
1678052400000|2023-03-05 21:40:00|8842|8821|8844.7|8823.7|8845.6|8824.6|8840.9|8819.9|29
1678052700000|2023-03-05 21:45:00|8845|8824|8845.2|8824.2|8845.2|8824.2|8844.4|8823.4|8
1678053000000|2023-03-05 21:50:00|8840.7|8825.6|8840.7|8822.4|8846|8831.8|8838.3|8820.7|25
1678053300000|2023-03-05 21:55:00|8838.7|8817.7|8840|8819|8844|8823|8838.7|8817.7|14
1678053600000|2023-03-05 22:00:00|8840.4|8819.4|8842|8821|8843.7|8822.7|8836.5|8815.5|21
1678053900000|2023-03-05 22:05:00|8842.2|8821.2|8842.5|8821.5|8843.5|8822.5|8839.4|8818.4|41
1678054200000|2023-03-05 22:10:00|8843.4|8822.4|8842.3|8821.3|8843.4|8822.4|8836.6|8815.6|53
1678054500000|2023-03-05 22:15:00|8842.9|8821.9|8831.5|8820.5|8842.9|8827|8828.7|8814.4|25
1678054800000|2023-03-05 22:20:00|8831.1|8820.1|8837|8826|8838.1|8827.1|8831.1|8820.1|31
1678055100000|2023-03-05 22:25:00|8831.6|8820.6|8837.1|8826.1|8837.3|8826.3|8831.6|8820.6|13
1678055400000|2023-03-05 22:30:00|8831.9|8820.9|8836.8|8825.8|8837.9|8826.9|8831.5|8820.5|35
1678055700000|2023-03-05 22:35:00|8837.1|8826.1|8835.4|8824.4|8838.2|8827.2|8835.4|8824.4|855
1678056000000|2023-03-05 22:40:00|8835.7|8824.7|8836.9|8825.9|8837.8|8826.8|8830.5|8819.5|693
1678056300000|2023-03-05 22:45:00|8837|8826|8836.4|8825.4|8838.8|8828.9|8834|8823|145
1678056600000|2023-03-05 22:50:00|8836.6|8825.6|8832.8|8824.1|8837.6|8826.6|8832.7|8823.3|96
1678056900000|2023-03-05 22:55:00|8836.3|8824.2|8836.5|8825.5|8838.2|8827.2|8832.1|8821.1|156
1678057200000|2023-03-05 23:00:00|8837.5|8826.5|8832.7|8829.2|8837.5|8831.3|8831.9|8824.3|452
1678057500000|2023-03-05 23:05:00|8833.1|8828.8|8831.5|8826.9|8833.2|8828.8|8830.3|8826|338
1678057800000|2023-03-05 23:10:00|8831.4|8826.8|8828.8|8825.5|8832.6|8828.4|8828.3|8824.7|304
1678058100000|2023-03-05 23:15:00|8828.9|8825.4|8830|8827.5|8830.6|8828.4|8828.7|8825.4|350
1678058400000|2023-03-05 23:20:00|8830.1|8827.6|8831|8829.5|8832.1|8830.1|8830.1|8827.6|315
1678058700000|2023-03-05 23:25:00|8830.9|8829.4|8830.1|8828.6|8831.5|8829.7|8829.6|8827.8|342
1678059000000|2023-03-05 23:30:00|8830.2|8828.7|8830.6|8828.3|8831|8829.2|8829.8|8827.5|201
1678059300000|2023-03-05 23:35:00|8830.3|8828.1|8830.6|8829.1|8831.9|8830.1|8829.8|8827.8|215
1678059600000|2023-03-05 23:40:00|8830.7|8829.2|8830.7|8828.5|8830.8|8829.2|8829.8|8828|117
1678059900000|2023-03-05 23:45:00|8830.8|8828.9|8832.2|8830.7|8832.2|8830.7|8830.4|8828.5|213
1678060200000|2023-03-05 23:50:00|8832.1|8830.6|8833.9|8832.4|8833.9|8832.4|8831.5|8829.7|135
1678060500000|2023-03-05 23:55:00|8833.8|8832.3|8835|8833.5|8835.2|8833.7|8833.7|8832.2|72
1678060800000|2023-03-06 00:00:00|8835.3|8833|8833.5|8832|8835.3|8833.2|8831.9|8830.4|272
1678061100000|2023-03-06 00:05:00|8833.6|8832.1|8834.9|8833.4|8835.6|8834.1|8833.5|8832|278
1678061400000|2023-03-06 00:10:00|8834.8|8833.3|8834.8|8833.3|8835.6|8834.1|8834.3|8832.8|176
1678061700000|2023-03-06 00:15:00|8834.8|8833.3|8835.5|8834|8835.7|8834.2|8834.7|8833.2|109
1678062000000|2023-03-06 00:20:00|8835.6|8834.1|8835.1|8833.6|8835.6|8834.1|8833.2|8831.7|153
1678062300000|2023-03-06 00:25:00|8835.2|8833.7|8836.6|8835.1|8836.7|8835.2|8834.9|8833.4|153
1678062600000|2023-03-06 00:30:00|8836.5|8835|8837.1|8835.6|8837.2|8835.7|8836.1|8834.6|136
1678062900000|2023-03-06 00:35:00|8837|8835.5|8837.6|8836.1|8838.4|8836.9|8836.8|8835.3|135
1678063200000|2023-03-06 00:40:00|8837.5|8836|8837.7|8836.2|8838.1|8836.6|8837|8835.5|148
1678063500000|2023-03-06 00:45:00|8837.5|8836|8838.4|8836.9|8838.5|8837.1|8837.4|8836|213
1678063800000|2023-03-06 00:50:00|8838.5|8837|8836.2|8834.7|8838.5|8837.3|8836.2|8834.7|305
1678064100000|2023-03-06 00:55:00|8835.9|8835|8835.3|8833.8|8837.4|8835.9|8834.2|8832.8|369
1678064400000|2023-03-06 01:00:00|8835.4|8833.9|8835.1|8833.6|8836.8|8835.6|8834.6|8833.1|318
1678064700000|2023-03-06 01:05:00|8835|8833.5|8834.8|8833.3|8835.2|8833.8|8832.7|8831.2|277
1678065000000|2023-03-06 01:10:00|8834.7|8833.2|8834.9|8833.4|8835.2|8833.7|8833.3|8832|273
1678065300000|2023-03-06 01:15:00|8835|8833.5|8836.2|8834.7|8836.5|8835|8834.3|8833|303
1678065600000|2023-03-06 01:20:00|8836.3|8834.8|8836.3|8834.8|8836.5|8835|8834.9|8833.4|282
1678065900000|2023-03-06 01:25:00|8836.1|8834.6|8835.1|8833.6|8836.5|8835|8834.7|8833.3|190
1678066200000|2023-03-06 01:30:00|8835|8833.5|8835.5|8834|8836.7|8835.2|8834.8|8833.3|212
1678066500000|2023-03-06 01:35:00|8835.6|8834.1|8836.6|8835.1|8837|8835.5|8835.5|8834|179
1678066800000|2023-03-06 01:40:00|8836.4|8834.9|8836.5|8835|8837.3|8835.8|8835|8833.5|215
1678067100000|2023-03-06 01:45:00|8836.6|8835.1|8836.6|8835.1|8837.2|8835.7|8836.2|8834.7|189
1678067400000|2023-03-06 01:50:00|8836.5|8835|8836.9|8835.4|8837.2|8835.7|8835.9|8834.4|190
1678067700000|2023-03-06 01:55:00|8836.8|8835.3|8838.1|8836.6|8838.5|8837|8836.6|8835.1|212
1678068000000|2023-03-06 02:00:00|8838.3|8836.8|8838.4|8836.9|8839.6|8838.1|8838|8836.5|217
1678068300000|2023-03-06 02:05:00|8838.3|8836.8|8839|8837.5|8840|8838.5|8838.2|8836.7|197
1678068600000|2023-03-06 02:10:00|8839.1|8837.6|8838.8|8837.3|8839.9|8838.4|8838.7|8837.2|106
1678068900000|2023-03-06 02:15:00|8838.9|8837.4|8839|8837.5|8839.1|8837.6|8838.1|8836.6|126
1678069200000|2023-03-06 02:20:00|8839.1|8837.6|8838.6|8837.1|8839.4|8837.9|8838.3|8836.8|158
1678069500000|2023-03-06 02:25:00|8838.7|8837.2|8838.9|8837.4|8839.1|8837.6|8838.4|8836.9|101
1678069800000|2023-03-06 02:30:00|8839|8837.5|8840.3|8838.8|8840.4|8838.9|8838.7|8837.2|171
1678070100000|2023-03-06 02:35:00|8840.2|8838.7|8840.7|8839.2|8841|8839.5|8839.2|8837.7|214
1678070400000|2023-03-06 02:40:00|8840.8|8839.3|8840|8838.5|8840.8|8839.5|8839.1|8838|266
1678070700000|2023-03-06 02:45:00|8839.8|8838.3|8840.7|8839.8|8840.8|8839.9|8839.4|8837.9|190
1678071000000|2023-03-06 02:50:00|8840.6|8839.7|8841.7|8840.2|8841.9|8840.8|8840.4|8839.5|185
1678071300000|2023-03-06 02:55:00|8841.6|8840.1|8839.8|8838.9|8841.7|8840.2|8839.2|8838.2|237
1678071600000|2023-03-06 03:00:00|8840.1|8838.6|8840|8839.1|8840.9|8839.7|8839.8|8838.4|167
1678071900000|2023-03-06 03:05:00|8840.1|8839.2|8840.4|8838.9|8840.7|8839.8|8839.4|8838.4|206
1678072200000|2023-03-06 03:10:00|8840.5|8839|8839.9|8838.4|8841.3|8839.8|8839.8|8838.3|139
1678072500000|2023-03-06 03:15:00|8840|8838.5|8839.2|8838.3|8840.1|8838.6|8839.1|8837.8|123
1678072800000|2023-03-06 03:20:00|8839.1|8838.2|8839.6|8838.7|8839.6|8838.7|8838.6|8837.3|108
1678073100000|2023-03-06 03:25:00|8839.5|8838.6|8839.3|8838.4|8840.6|8839.2|8839|8838|165
1678073400000|2023-03-06 03:30:00|8839.4|8838.5|8839.4|8837.9|8839.4|8838.5|8838.5|8837.3|109
1678073700000|2023-03-06 03:35:00|8839.3|8837.8|8839.3|8838.4|8839.8|8838.9|8839.1|8837.6|159
1678074000000|2023-03-06 03:40:00|8839.4|8838.5|8839.8|8838.3|8840.2|8839.1|8838.9|8837.8|181
1678074300000|2023-03-06 03:45:00|8839.5|8838|8839.1|8837.6|8839.9|8838.8|8838.8|8837.4|212
1678074600000|2023-03-06 03:50:00|8839|8837.5|8839.5|8838.6|8840.4|8839.1|8838.5|8837.2|243
1678074900000|2023-03-06 03:55:00|8839.6|8838.7|8839.8|8838.9|8840.1|8839|8839|8837.8|182
1678075200000|2023-03-06 04:00:00|8840.4|8839|8840.9|8839.4|8840.9|8839.4|8839.4|8838.2|148
1678075500000|2023-03-06 04:05:00|8840.8|8839.3|8840.7|8839.2|8841.1|8839.9|8840.4|8839.1|164
1678075800000|2023-03-06 04:10:00|8840.6|8839.1|8842|8840.5|8842.1|8840.8|8840.4|8839.1|150
1678076100000|2023-03-06 04:15:00|8841.9|8840.4|8841.9|8840.4|8842.7|8841.3|8841.4|8840.2|167
1678076400000|2023-03-06 04:20:00|8841.8|8840.3|8842.4|8840.9|8842.7|8841.2|8841.4|8839.9|192
1678076700000|2023-03-06 04:25:00|8842.3|8840.8|8843.7|8842.2|8844.1|8842.9|8842.3|8840.8|179
1678077000000|2023-03-06 04:30:00|8843.5|8842|8843.1|8841.6|8843.8|8842.7|8843|8841.5|151
1678077300000|2023-03-06 04:35:00|8843|8841.5|8843.4|8841.9|8843.6|8842.2|8842.8|8841.3|127
1678077600000|2023-03-06 04:40:00|8843.7|8842.2|8844.1|8842.6|8844.2|8843|8843.3|8842.1|101
1678077900000|2023-03-06 04:45:00|8843.6|8842.5|8843.6|8842.1|8844.1|8843|8842.9|8841.6|189
1678078200000|2023-03-06 04:50:00|8843.5|8842|8844.1|8842.6|8844.3|8842.8|8843.3|8841.8|146
1678078500000|2023-03-06 04:55:00|8844|8842.5|8844.4|8842.9|8844.5|8843.1|8843.5|8842|136
1678078800000|2023-03-06 05:00:00|8844.5|8843|8845|8843.5|8846|8844.5|8844.2|8842.7|208
1678079100000|2023-03-06 05:05:00|8845.1|8843.6|8844.7|8843.2|8845.3|8843.8|8844.5|8843|157
1678079400000|2023-03-06 05:10:00|8844.6|8843.1|8845.2|8843.7|8845.6|8844.3|8844.6|8843.1|178
1678079700000|2023-03-06 05:15:00|8845.1|8843.6|8845.3|8843.8|8845.8|8844.4|8844.4|8843|217
1678080000000|2023-03-06 05:20:00|8845.2|8843.7|8844.6|8843.1|8845.6|8844.3|8844.3|8843|178
1678080300000|2023-03-06 05:25:00|8844.7|8843.2|8845.3|8843.8|8845.8|8844.7|8844.5|8843|152
1678080600000|2023-03-06 05:30:00|8844.9|8844|8845.8|8844.3|8846.5|8845.3|8844.9|8844|166
1678080900000|2023-03-06 05:35:00|8845.7|8844.2|8846.8|8845.3|8846.9|8845.5|8845.1|8844|140
1678081200000|2023-03-06 05:40:00|8846.9|8845.4|8846.4|8844.9|8847|8845.6|8845.7|8844.5|125
1678081500000|2023-03-06 05:45:00|8847.1|8845.6|8848.3|8846.8|8848.3|8847|8846.8|8845.3|236
1678081800000|2023-03-06 05:50:00|8848.2|8846.7|8847|8845.5|8848.2|8846.7|8846.4|8845.3|221
1678082100000|2023-03-06 05:55:00|8846.9|8845.4|8847.8|8846.3|8848.3|8846.9|8846.7|8845.2|305
1678082400000|2023-03-06 06:00:00|8847.9|8846.4|8847|8845.5|8847.9|8846.4|8846.2|8844.7|210
1678082700000|2023-03-06 06:05:00|8846.9|8845.4|8847.5|8846|8848.1|8846.6|8846.9|8845.4|188
1678083000000|2023-03-06 06:10:00|8847.3|8845.8|8847.2|8846.3|8849.2|8847.7|8847.2|8845.7|195
1678083300000|2023-03-06 06:15:00|8847.6|8846.1|8846.9|8845.4|8847.8|8846.5|8846.7|8845.3|317
1678083600000|2023-03-06 06:20:00|8846.8|8845.3|8846.5|8845.6|8847|8845.8|8846.1|8844.9|224
1678083900000|2023-03-06 06:25:00|8846.6|8845.7|8846.8|8845.3|8847|8845.8|8846.3|8844.9|188
1678084200000|2023-03-06 06:30:00|8846.7|8845.2|8846.9|8846|8847.6|8846.2|8846.1|8845.2|185
1678084500000|2023-03-06 06:35:00|8847|8846.1|8846.3|8845.4|8847.4|8846.3|8846.1|8845.1|136
1678084800000|2023-03-06 06:40:00|8846.4|8845.5|8846.5|8845.6|8846.9|8846|8846.2|8845.3|111
1678085100000|2023-03-06 06:45:00|8846.4|8845.5|8846.8|8845.3|8847|8846|8846.3|8845.2|121
1678085400000|2023-03-06 06:50:00|8846.9|8845.4|8849.1|8847.6|8849.1|8847.9|8846.2|8845|246
1678085700000|2023-03-06 06:55:00|8849|8847.5|8849.8|8848.3|8851.7|8850.2|8848.5|8847|417
1678086000000|2023-03-06 07:00:00|8850.2|8848.7|8849.9|8848.4|8850.9|8849.5|8848.1|8846.8|540
1678086300000|2023-03-06 07:05:00|8849.8|8848.3|8850.6|8849.1|8851|8849.5|8848.5|8847|439
1678086600000|2023-03-06 07:10:00|8850.5|8849|8847.5|8846|8850.6|8849.1|8847.5|8846|429
1678086900000|2023-03-06 07:15:00|8847.3|8846.4|8845.7|8844.8|8848.1|8847.2|8845.7|8844.7|342
1678087200000|2023-03-06 07:20:00|8845.6|8844.7|8849.3|8848.4|8850.2|8849.3|8845.6|8844.7|375
1678087500000|2023-03-06 07:25:00|8849.2|8848.3|8848.3|8847.4|8850|8849.1|8848|8847.1|239
1678087800000|2023-03-06 07:30:00|8848.8|8847.3|8849|8848.1|8849.6|8848.4|8847|8845.8|502
1678088100000|2023-03-06 07:35:00|8849.1|8848.2|8850.4|8848.9|8851.1|8850|8849.1|8847.9|454
1678088400000|2023-03-06 07:40:00|8850.2|8849.3|8848.6|8847.7|8851.1|8849.9|8847.8|8846.6|397
1678088700000|2023-03-06 07:45:00|8848.5|8847.6|8850.5|8849.6|8850.6|8849.7|8847.4|8846.5|279
1678089000000|2023-03-06 07:50:00|8850.6|8849.7|8847.6|8846.7|8850.6|8849.7|8847.6|8846.7|272
1678089300000|2023-03-06 07:55:00|8847.7|8846.8|8846.8|8845.9|8848.1|8847.2|8846.3|8845.4|253
1678089600000|2023-03-06 08:00:00|8846.5|8845.6|8847|8846.1|8848.8|8847.6|8846.2|8845|556
1678089900000|2023-03-06 08:05:00|8847.1|8846.2|8844.4|8843.5|8851.2|8850|8844.4|8843.3|516
1678090200000|2023-03-06 08:10:00|8844.5|8843.6|8845.9|8844.4|8847.2|8845.8|8844.5|8843.3|587
1678090500000|2023-03-06 08:15:00|8845.5|8844.6|8854.1|8853.2|8854.2|8853.3|8845.4|8844.5|418
1678090800000|2023-03-06 08:20:00|8854.3|8853.4|8847.9|8847|8854.4|8853.5|8847.8|8846.9|366
1678091100000|2023-03-06 08:25:00|8848|8847.1|8848.3|8846.8|8849|8848.1|8846.8|8845.9|376
1678091400000|2023-03-06 08:30:00|8848.4|8846.9|8851.3|8850.4|8851.7|8850.8|8847.5|8846.5|477
1678091700000|2023-03-06 08:35:00|8851.1|8850.2|8851.2|8850.3|8852.9|8852|8850.4|8849.5|518
1678092000000|2023-03-06 08:40:00|8851.3|8850.4|8853.7|8852.8|8854.5|8853.6|8850.1|8849.2|389
1678092300000|2023-03-06 08:45:00|8853.8|8852.9|8850.8|8849.9|8854.9|8854|8850.1|8849.2|394
1678092600000|2023-03-06 08:50:00|8850.7|8849.8|8850.9|8850|8853.2|8852.3|8849.2|8848.3|360
1678092900000|2023-03-06 08:55:00|8851|8850.1|8845|8844.1|8852.2|8851.3|8844|8843.1|417
1678093200000|2023-03-06 09:00:00|8844.9|8844|8846.6|8845.7|8848|8847.1|8844.3|8843.4|732
1678093500000|2023-03-06 09:05:00|8846.7|8845.8|8847.5|8846.6|8849.5|8848.4|8845.5|8844.5|447
1678093800000|2023-03-06 09:10:00|8847.6|8846.7|8846.6|8845.1|8848.3|8847.4|8844.9|8843.6|426
1678094100000|2023-03-06 09:15:00|8846.4|8845.5|8844.9|8844|8847.3|8846.4|8844.9|8844|314
1678094400000|2023-03-06 09:20:00|8845|8844.1|8846.9|8846|8846.9|8846|8843.9|8843|340
1678094700000|2023-03-06 09:25:00|8847|8846.1|8849|8847.5|8849.8|8848.9|8845|8844.1|352
1678095000000|2023-03-06 09:30:00|8849.1|8847.6|8840.9|8840|8849.1|8847.6|8840.8|8839.9|371
1678095300000|2023-03-06 09:35:00|8840.8|8839.9|8843.1|8842.2|8843.6|8842.7|8840.5|8839.6|317
1678095600000|2023-03-06 09:40:00|8843.2|8842.3|8842.7|8841.8|8844.1|8843.2|8841.9|8841|234
1678095900000|2023-03-06 09:45:00|8842.6|8841.7|8838.9|8838|8843.3|8842.4|8838.6|8837.7|380
1678096200000|2023-03-06 09:50:00|8839|8838.1|8838.3|8837.4|8840.7|8839.4|8837.1|8836.2|499
1678096500000|2023-03-06 09:55:00|8838.4|8837.5|8837.3|8835.8|8840|8839.1|8836.9|8835.6|502
1678096800000|2023-03-06 10:00:00|8837|8836.1|8836.7|8835.8|8838.6|8837.7|8834.3|8833.4|400
1678097100000|2023-03-06 10:05:00|8836.8|8835.9|8838.5|8837.6|8840.1|8839.2|8836.2|8835.3|238
1678097400000|2023-03-06 10:10:00|8838.6|8837.7|8838.8|8837.9|8838.8|8837.9|8836.9|8836|258
1678097700000|2023-03-06 10:15:00|8838.9|8838|8842.1|8841.2|8842.1|8841.2|8838.8|8837.9|370
1678098000000|2023-03-06 10:20:00|8842.2|8841.3|8844|8843.1|8846.1|8845.2|8842.1|8841.2|501
1678098300000|2023-03-06 10:25:00|8843.9|8843|8846.3|8844.8|8847.2|8846|8843.9|8843|413
1678098600000|2023-03-06 10:30:00|8846|8845.1|8847.5|8846.6|8847.9|8847|8846|8845.1|280
1678098900000|2023-03-06 10:35:00|8847.6|8846.7|8850.3|8849.4|8851.2|8850.3|8847.5|8846.6|360
1678099200000|2023-03-06 10:40:00|8850.2|8849.3|8851.9|8851|8854|8853.1|8850.2|8849.3|292
1678099500000|2023-03-06 10:45:00|8851.8|8850.9|8851.7|8850.8|8852.7|8851.8|8850.5|8849.6|247
1678099800000|2023-03-06 10:50:00|8851.8|8850.9|8853.9|8853|8855.1|8854.2|8851.4|8850.5|263
1678100100000|2023-03-06 10:55:00|8854.1|8853.2|8850.4|8849.5|8856.9|8856|8848.2|8847.3|403
1678100400000|2023-03-06 11:00:00|8850.5|8849.6|8847.8|8846.9|8852.2|8851.3|8847.8|8846.9|300
1678100700000|2023-03-06 11:05:00|8847.9|8847|8850|8849.1|8850.6|8849.7|8846.6|8845.7|310
1678101000000|2023-03-06 11:10:00|8850.1|8849.2|8850.2|8849.3|8850.6|8849.7|8849.5|8848.6|228
1678101300000|2023-03-06 11:15:00|8850.3|8849.4|8851.6|8850.7|8852.2|8851.3|8849.8|8848.6|364
1678101600000|2023-03-06 11:20:00|8851.5|8850.6|8850.6|8849.1|8852.3|8851.3|8849.9|8848.7|482
1678101900000|2023-03-06 11:25:00|8850.7|8849.2|8852.2|8850.7|8853.2|8852|8850.2|8849.2|354
1678102200000|2023-03-06 11:30:00|8852.3|8850.8|8855.9|8855|8856.6|8855.7|8851.9|8850.7|409
1678102500000|2023-03-06 11:35:00|8856.2|8854.7|8853.9|8853|8856.8|8855.7|8853.6|8852.7|424
1678102800000|2023-03-06 11:40:00|8853.8|8852.9|8857.5|8856.6|8857.7|8856.7|8853.2|8852|353
1678103100000|2023-03-06 11:45:00|8857.7|8856.8|8865.3|8864.4|8866.9|8866|8857.2|8856.3|511
1678103400000|2023-03-06 11:50:00|8865.6|8864.7|8873.6|8872.7|8873.8|8872.9|8864|8863|447
1678103700000|2023-03-06 11:55:00|8873.5|8872.6|8867.1|8866.2|8875.4|8874.5|8865.1|8864.2|570
1678104000000|2023-03-06 12:00:00|8867.2|8866.3|8864.8|8863.9|8867.2|8866.3|8864.4|8863.5|396
1678104300000|2023-03-06 12:05:00|8864.9|8864|8864.5|8863.6|8867|8866.1|8863.1|8862.2|270
1678104600000|2023-03-06 12:10:00|8864.4|8863.5|8865.9|8865|8866.3|8865.4|8862.4|8861.5|289
1678104900000|2023-03-06 12:15:00|8865.8|8864.9|8863.5|8862.6|8866.2|8865.3|8862|8861.1|352
1678105200000|2023-03-06 12:20:00|8863.4|8862.5|8862.5|8861.6|8864.2|8863.3|8861.9|8861|257
1678105500000|2023-03-06 12:25:00|8862.2|8861.3|8862.5|8861.6|8864.8|8863.9|8861.9|8861|258
1678105800000|2023-03-06 12:30:00|8862.8|8861.9|8867.3|8866.4|8867.9|8867|8862.8|8861.9|321
1678106100000|2023-03-06 12:35:00|8867.4|8866.5|8863.9|8863|8868.2|8867.3|8863.9|8863|232
1678106400000|2023-03-06 12:40:00|8864|8863.1|8861.3|8860.4|8864.4|8863.5|8861.3|8860.4|245
1678106700000|2023-03-06 12:45:00|8861.4|8860.5|8863.5|8862.6|8863.5|8862.6|8860.7|8859.8|228
1678107000000|2023-03-06 12:50:00|8863.4|8862.5|8863|8862.1|8863.9|8863|8862|8861.1|247
1678107300000|2023-03-06 12:55:00|8862.9|8862|8864.9|8864|8865.8|8864.9|8862.1|8861.2|427
1678107600000|2023-03-06 13:00:00|8864.8|8863.9|8864.9|8864|8865.1|8864.2|8862.9|8862|364
1678107900000|2023-03-06 13:05:00|8865|8864.1|8864.2|8863.3|8865.7|8864.8|8862.9|8862|330
1678108200000|2023-03-06 13:10:00|8864.1|8863.2|8863.2|8862.3|8864.4|8863.5|8862.7|8861.8|330
1678108500000|2023-03-06 13:15:00|8863|8862.1|8863.7|8862.8|8864.3|8863.4|8861.2|8860.3|404
1678108800000|2023-03-06 13:20:00|8863.8|8862.9|8858|8857.1|8864.6|8863.7|8857.5|8856.6|436
1678109100000|2023-03-06 13:25:00|8857.9|8857|8860.2|8859.3|8862|8861.1|8857.9|8857|423
1678109400000|2023-03-06 13:30:00|8860.1|8859.2|8861.7|8860.8|8863.6|8862.7|8859.6|8858.7|391
1678109700000|2023-03-06 13:35:00|8861.6|8860.7|8862|8861.1|8862.8|8861.9|8860.3|8859.4|284
1678110000000|2023-03-06 13:40:00|8861.9|8861|8864.7|8863.8|8864.8|8863.9|8861.5|8860.6|309
1678110300000|2023-03-06 13:45:00|8864.8|8863.9|8865|8864.1|8866.8|8865.9|8864.7|8863.8|267
1678110600000|2023-03-06 13:50:00|8865.1|8864.2|8867|8866.1|8869.4|8868.5|8864.6|8863.7|270
1678110900000|2023-03-06 13:55:00|8867.3|8866.4|8871.1|8870.2|8871.5|8870.6|8867.3|8866.4|272
1678111200000|2023-03-06 14:00:00|8871.2|8870.3|8870.9|8870|8873.1|8872.2|8870.7|8869.8|317
1678111500000|2023-03-06 14:05:00|8871|8870.1|8874.7|8873.8|8874.8|8873.9|8869.4|8868.5|346
1678111800000|2023-03-06 14:10:00|8874.8|8873.9|8877.1|8876.2|8878.2|8877.3|8874.8|8873.9|311
1678112100000|2023-03-06 14:15:00|8877.2|8876.3|8876.2|8875.3|8878.3|8877.4|8874.8|8873.9|289
1678112400000|2023-03-06 14:20:00|8876.1|8875.2|8879|8878.1|8879.8|8878.9|8875.6|8874.7|307
1678112700000|2023-03-06 14:25:00|8878.9|8878|8879.7|8878.8|8882.3|8881.4|8878.3|8877.4|263
1678113000000|2023-03-06 14:30:00|8879.9|8879|8879.7|8878.8|8882|8881.1|8877.5|8876.6|410
1678113300000|2023-03-06 14:35:00|8879.6|8878.7|8885.2|8884.3|8885.4|8884.5|8878.4|8877.5|506
1678113600000|2023-03-06 14:40:00|8885.3|8884.4|8885.1|8884.2|8886.3|8885.4|8884|8883.1|395
1678113900000|2023-03-06 14:45:00|8885|8884.1|8882.6|8881.7|8885.4|8884.5|8881.7|8880.8|349
1678114200000|2023-03-06 14:50:00|8882.7|8881.8|8886.8|8885.9|8888.1|8887.1|8882.7|8881.8|431
1678114500000|2023-03-06 14:55:00|8886.7|8885.8|8879.1|8876.8|8886.8|8885.9|8877|8875.7|561
1678114800000|2023-03-06 15:00:00|8879.2|8876.7|8877.3|8876.4|8879.6|8877.8|8874.9|8874|760
1678115100000|2023-03-06 15:05:00|8877.2|8876.3|8878.6|8877.7|8880.9|8880|8876.1|8875.2|457
1678115400000|2023-03-06 15:10:00|8878.5|8877.6|8879.2|8878.3|8880.8|8879.9|8877|8876.1|463
1678115700000|2023-03-06 15:15:00|8879.1|8878.2|8877.2|8876.3|8880.7|8879.8|8876.9|8876|389
1678116000000|2023-03-06 15:20:00|8877.1|8876.2|8876|8875.1|8877.9|8877|8875.8|8874.9|407
1678116300000|2023-03-06 15:25:00|8876.1|8875.2|8880.2|8879.3|8880.4|8879.5|8875.8|8874.9|361
1678116600000|2023-03-06 15:30:00|8880.1|8879.2|8880.5|8879.6|8882.5|8881.6|8879.9|8879|366
1678116900000|2023-03-06 15:35:00|8880.6|8879.7|8881.1|8880.2|8881.3|8880.4|8879|8878.1|327
1678117200000|2023-03-06 15:40:00|8880.9|8880|8880.9|8880|8882.2|8881.3|8880|8879.1|282
1678117500000|2023-03-06 15:45:00|8881|8880.1|8882.4|8881.5|8883|8882.1|8880|8879.1|379
1678117800000|2023-03-06 15:50:00|8882.3|8881.4|8879.6|8878.7|8884.2|8883.3|8877.9|8877|569
1678118100000|2023-03-06 15:55:00|8879.7|8878.8|8879.1|8878.2|8881.5|8880.6|8878.6|8877.7|415
1678118400000|2023-03-06 16:00:00|8878.9|8878|8877.7|8876.8|8879.4|8878.5|8875.6|8874.7|431
1678118700000|2023-03-06 16:05:00|8877.8|8876.9|8879.3|8878.4|8880|8879.1|8877.6|8876.7|242
1678119000000|2023-03-06 16:10:00|8879.5|8878.6|8879.5|8878.6|8880.3|8879.4|8878.6|8877.7|309
1678119300000|2023-03-06 16:15:00|8879.4|8878.5|8875.5|8874.6|8880|8879.1|8875.5|8874.6|214
1678119600000|2023-03-06 16:20:00|8875.4|8874.5|8876.5|8875.6|8877.3|8876.4|8875.1|8874.2|274
1678119900000|2023-03-06 16:25:00|8876.6|8875.7|8874.8|8873.9|8878.7|8877.8|8874.6|8873.7|212
1678120200000|2023-03-06 16:30:00|8874.9|8874|8875.1|8874.2|8876.3|8875.4|8874.5|8873.6|236
1678120500000|2023-03-06 16:35:00|8875.2|8874.3|8876|8875.1|8877.8|8876.9|8874.7|8873.8|185
1678120800000|2023-03-06 16:40:00|8876.1|8875.2|8874.9|8874|8876.9|8876|8874.8|8873.9|171
1678121100000|2023-03-06 16:45:00|8874.7|8873.8|8878.7|8877.8|8879.6|8878.7|8874|8873.1|269
1678121400000|2023-03-06 16:50:00|8878.8|8877.9|8876.1|8875.2|8878.8|8877.9|8875.5|8874.6|210
1678121700000|2023-03-06 16:55:00|8876.2|8875.3|8877.1|8876.2|8877.2|8876.3|8876.1|8875.2|207
1678122000000|2023-03-06 17:00:00|8877.1|8876.2|8877.5|8876.6|8878.1|8877.2|8876.7|8875.8|299
1678122300000|2023-03-06 17:05:00|8877.4|8876.5|8877.7|8876.8|8878.5|8877.6|8877|8876.1|212
1678122600000|2023-03-06 17:10:00|8877.8|8876.9|8877.7|8876.8|8878.4|8877.5|8876.3|8875.4|292
1678122900000|2023-03-06 17:15:00|8877.6|8876.7|8876.9|8876|8877.7|8876.8|8875.8|8874.9|158
1678123200000|2023-03-06 17:20:00|8877|8876.1|8873.7|8872.8|8877.5|8876.6|8873.6|8872.7|183
1678123500000|2023-03-06 17:25:00|8873.8|8872.9|8875.3|8874.4|8876|8875.1|8873.8|8872.9|199
1678123800000|2023-03-06 17:30:00|8875.4|8874.5|8877.4|8876.5|8877.6|8876.7|8874.5|8873.6|330
1678124100000|2023-03-06 17:35:00|8877.5|8876.6|8877.3|8876.4|8877.7|8876.8|8875.6|8874.4|244
1678124400000|2023-03-06 17:40:00|8877.5|8876.6|8877.6|8876.7|8878.1|8877.1|8876.5|8875.6|271
1678124700000|2023-03-06 17:45:00|8877.7|8876.8|8875.5|8874.6|8877.7|8876.8|8875.1|8874.2|194
1678125000000|2023-03-06 17:50:00|8875.6|8874.7|8875.9|8875|8876.2|8875.3|8874.8|8873.9|202
1678125300000|2023-03-06 17:55:00|8876|8875.1|8874.4|8873.5|8876.3|8875.4|8874.1|8873.2|200
1678125600000|2023-03-06 18:00:00|8874.5|8873.6|8877.1|8876.2|8877.3|8876.4|8874.4|8873.5|288
1678125900000|2023-03-06 18:05:00|8877.2|8876.3|8878.2|8877.3|8878.8|8877.9|8877|8876.1|294
1678126200000|2023-03-06 18:10:00|8878.3|8877.4|8878|8877.1|8878.9|8878|8877.6|8876.4|305
1678126500000|2023-03-06 18:15:00|8877.9|8877|8877.1|8876.2|8878.7|8877.8|8877|8876.1|277
1678126800000|2023-03-06 18:20:00|8877|8876.1|8878.2|8877.3|8878.6|8877.7|8876.8|8875.9|243
1678127100000|2023-03-06 18:25:00|8878.3|8877.4|8878|8876.5|8879.4|8878.5|8877.6|8876.1|275
1678127400000|2023-03-06 18:30:00|8877.8|8876.9|8879.1|8878.2|8879.1|8878.2|8877.2|8876.1|311
1678127700000|2023-03-06 18:35:00|8879.2|8878.3|8879.6|8878.7|8879.6|8878.7|8878.8|8877.9|159
1678128000000|2023-03-06 18:40:00|8879.5|8878.6|8879|8878.1|8879.7|8878.8|8878.2|8877.3|243
1678128300000|2023-03-06 18:45:00|8879.1|8878.2|8878|8877.1|8879.5|8878.6|8877.9|8876.8|205
1678128600000|2023-03-06 18:50:00|8877.9|8877|8879.5|8878.6|8880|8878.9|8877.7|8876.8|201
1678128900000|2023-03-06 18:55:00|8879.4|8878.5|8880.5|8879.6|8880.8|8879.9|8879.4|8878.5|213
1678129200000|2023-03-06 19:00:00|8880.6|8879.7|8879.9|8879|8881.3|8880.4|8879.7|8878.6|198
1678129500000|2023-03-06 19:05:00|8879.8|8878.9|8878.5|8877.6|8880.8|8879.8|8878.5|8877.6|226
1678129800000|2023-03-06 19:10:00|8878.3|8877.4|8877.6|8876.7|8878.3|8877.4|8876.8|8875.9|193
1678130100000|2023-03-06 19:15:00|8877.7|8876.8|8879.6|8878.7|8879.6|8878.7|8877.5|8876.6|241
1678130400000|2023-03-06 19:20:00|8879.5|8878.6|8878.6|8877.7|8879.8|8878.7|8878.5|8877.4|211
1678130700000|2023-03-06 19:25:00|8878.5|8877.6|8879|8878.1|8880|8878.9|8878.2|8877.3|143
1678131000000|2023-03-06 19:30:00|8879.2|8878.3|8880.2|8879.3|8881.2|8880.3|8878.5|8877.6|212
1678131300000|2023-03-06 19:35:00|8880.1|8879.2|8880.3|8879.4|8881.4|8880.5|8880.1|8879.2|176
1678131600000|2023-03-06 19:40:00|8880.2|8879.3|8881.6|8880.7|8882.3|8880.9|8880.1|8879.1|189
1678131900000|2023-03-06 19:45:00|8881.7|8880.8|8883|8882.1|8883.3|8882.2|8881.6|8880.7|152
1678132200000|2023-03-06 19:50:00|8883.2|8882.3|8883.4|8882.5|8884.2|8883.3|8883.1|8882.2|179
1678132500000|2023-03-06 19:55:00|8883.5|8882.6|8884.9|8884|8885|8884.1|8882.8|8881.9|238
1678132800000|2023-03-06 20:00:00|8884.8|8883.9|8883.8|8882.9|8884.8|8883.9|8882.9|8882|176
1678133100000|2023-03-06 20:05:00|8883.6|8882.7|8883.2|8882.3|8884|8882.9|8882.8|8881.9|170
1678133400000|2023-03-06 20:10:00|8883.3|8882.4|8883.3|8882.4|8883.9|8882.9|8882.9|8882|260
1678133700000|2023-03-06 20:15:00|8883.2|8882.3|8881.9|8881|8883.2|8882.3|8881.3|8880.4|149
1678134000000|2023-03-06 20:20:00|8881.8|8880.9|8882.5|8881.6|8882.6|8881.7|8881.2|8880.3|121
1678134300000|2023-03-06 20:25:00|8882.6|8881.7|8883.1|8882.2|8883.9|8883|8882.6|8881.7|165
1678134600000|2023-03-06 20:30:00|8883.2|8882.3|8883.5|8882.6|8884.7|8883.8|8883|8882.1|240
1678134900000|2023-03-06 20:35:00|8883.4|8882.5|8884.7|8883.8|8885|8884.1|8883.3|8882.4|182
1678135200000|2023-03-06 20:40:00|8884.8|8883.9|8884.1|8883.2|8885.2|8884.3|8884.1|8883.2|212
1678135500000|2023-03-06 20:45:00|8884.2|8883.3|8884.9|8884|8885.5|8884.6|8884|8883.1|147
1678135800000|2023-03-06 20:50:00|8884.8|8883.9|8884.3|8883.4|8885.5|8884.6|8883.7|8882.5|198
1678136100000|2023-03-06 20:55:00|8884.4|8883.5|8884.3|8883.4|8886.1|8885.2|8884.3|8883.4|226
1678136400000|2023-03-06 21:00:00|8884.2|8883.3|8883.6|8882.7|8884.4|8883.3|8882.4|8881.5|126
1678136700000|2023-03-06 21:05:00|8883.5|8882.6|8883|8882.1|8883.6|8882.7|8882.7|8881.8|79
1678137000000|2023-03-06 21:10:00|8883.1|8882.2|8884.1|8883.2|8884.2|8883.3|8883|8882.1|39
1678137300000|2023-03-06 21:15:00|8884|8883.1|8883.8|8882.9|8884.4|8883.5|8883.7|8882.8|45
1678137600000|2023-03-06 21:20:00|8883.7|8882.8|8883.5|8882.6|8884.3|8883.4|8883.2|8882.3|71
1678137900000|2023-03-06 21:25:00|8883.4|8882.5|8883.6|8882.7|8884.2|8883.3|8883.1|8882.2|58
1678138200000|2023-03-06 21:30:00|8883.9|8882.4|8884.8|8883.9|8885.6|8884.2|8883.6|8882.4|117
1678138500000|2023-03-06 21:35:00|8885.1|8884.2|8885.4|8884.5|8886.1|8885|8885|8883.8|126
1678138800000|2023-03-06 21:40:00|8885.8|8884.3|8885.3|8883.8|8885.8|8884.5|8884.1|8883|126
1678139100000|2023-03-06 21:45:00|8885.1|8884.2|8884.7|8883.2|8885.5|8884.2|8884.2|8883|71
1678139400000|2023-03-06 21:50:00|8884.6|8883.1|8883.7|8882.2|8884.6|8883.1|8883.3|8882|122
1678139700000|2023-03-06 21:55:00|8883.5|8882|8886|8875|8887.4|8882.8|8883.5|8873.9|232
1678140000000|2023-03-06 22:00:00|8885.7|8874.7|8884.6|8873.6|8886.5|8875.5|8884.3|8873.3|198
1678140300000|2023-03-06 22:05:00|8884.7|8873.7|8885.7|8874.7|8886.5|8875.5|8884.2|8873.2|219
1678140600000|2023-03-06 22:10:00|8885.8|8874.8|8885.8|8874.8|8887.5|8876.5|8883.6|8872.6|596
1678140900000|2023-03-06 22:15:00|8887.2|8876.2|8886|8877.6|8888.7|8879.1|8885.2|8875.3|1304
1678141200000|2023-03-06 22:20:00|8884.8|8878.3|8887.1|8876.2|8888.8|8879|8884.7|8875.9|534
1678141500000|2023-03-06 22:25:00|8887.4|8876.4|8887.2|8878.1|8888.9|8878.5|8885.3|8874.8|322
1678141800000|2023-03-06 22:30:00|8887.8|8877.8|8885.5|8878.8|8887.9|8880.4|8884.5|8877.2|383
1678142100000|2023-03-06 22:35:00|8885.3|8879|8884.8|8878.9|8886.7|8879.9|8884.1|8874.6|423
1678142400000|2023-03-06 22:40:00|8885|8878.8|8885|8878.4|8886.3|8879|8884|8875.9|466
1678142700000|2023-03-06 22:45:00|8885.2|8878.2|8884.8|8878.6|8886.1|8878.8|8884.7|8877.3|139
1678143000000|2023-03-06 22:50:00|8884.7|8878.9|8886.9|8879.6|8887.8|8880.8|8884.3|8877.2|222
1678143300000|2023-03-06 22:55:00|8886.8|8879.5|8885.7|8876.7|8887.8|8880.4|8884.2|8874.3|271
1678143600000|2023-03-06 23:00:00|8886.4|8876.3|8884.8|8881.5|8886.9|8882|8884.1|8875.4|268
1678143900000|2023-03-06 23:05:00|8884.9|8881.4|8884.6|8881.6|8885.2|8882.9|8884.1|8881.1|120
1678144200000|2023-03-06 23:10:00|8884.7|8881.7|8886.4|8884|8886.5|8884|8884.2|8881.6|153
1678144500000|2023-03-06 23:15:00|8886.5|8883.9|8885.8|8884.3|8887.4|8885.5|8884.9|8882.8|337
1678144800000|2023-03-06 23:20:00|8885.9|8884.4|8887|8885.5|8887.1|8885.6|8885.7|8883.9|134
1678145100000|2023-03-06 23:25:00|8887.1|8885.6|8885.5|8884|8887.2|8885.7|8885.4|8883.9|112
1678145400000|2023-03-06 23:30:00|8885.6|8884.1|8884.3|8882.8|8886.5|8884.5|8884.2|8882.6|302
1678145700000|2023-03-06 23:35:00|8884.4|8882.9|8885.9|8884.4|8886.2|8884.6|8884.3|8882.8|167
1678146000000|2023-03-06 23:40:00|8886|8884.5|8885.3|8883.8|8886.6|8884.7|8885.2|8883.4|146
1678146300000|2023-03-06 23:45:00|8885|8883.5|8885.4|8883.9|8885.5|8884|8884.7|8883.2|89
1678146600000|2023-03-06 23:50:00|8885.3|8883.8|8885.6|8884.1|8885.6|8884.1|8884.7|8883.2|114
1678146900000|2023-03-06 23:55:00|8885.7|8884.2|8886.5|8885|8886.9|8885.4|8885.6|8884.1|114
1678147200000|2023-03-07 00:00:00|8886.6|8885.1|8886.2|8884.7|8887.3|8885.8|8885.3|8883.8|198
1678147500000|2023-03-07 00:05:00|8886.1|8884.6|8887.1|8885.6|8887.5|8886|8885.6|8884.1|107
1678147800000|2023-03-07 00:10:00|8887|8885.5|8887.6|8886.1|8887.6|8886.5|8886.6|8885.2|91
1678148100000|2023-03-07 00:15:00|8887.8|8886.3|8887.2|8885.7|8888.3|8887|8887|8885.7|133
1678148400000|2023-03-07 00:20:00|8887.1|8885.6|8886.9|8885.4|8887.5|8886.1|8886.4|8884.9|68
1678148700000|2023-03-07 00:25:00|8886.8|8885.3|8886.2|8884.7|8887.1|8885.7|8886.2|8884.7|75
1678149000000|2023-03-07 00:30:00|8886.1|8884.6|8885.4|8884.5|8886.1|8884.6|8885.3|8883.9|102
1678149300000|2023-03-07 00:35:00|8885.5|8884.6|8885.8|8884.3|8886.1|8884.9|8885.1|8883.7|127
1678149600000|2023-03-07 00:40:00|8885.7|8884.2|8886.4|8884.9|8886.6|8885.4|8885.6|8884.1|113
1678149900000|2023-03-07 00:45:00|8886.3|8884.8|8886.2|8885.3|8886.7|8885.3|8886|8884.7|87
1678150200000|2023-03-07 00:50:00|8886.1|8885.2|8882.2|8880.7|8886.4|8885.5|8881.5|8880.4|189
1678150500000|2023-03-07 00:55:00|8882.1|8880.6|8882.8|8881.3|8884|8882.8|8881.7|8880.2|186
1678150800000|2023-03-07 01:00:00|8882.7|8881.2|8882.1|8880.6|8883.4|8881.9|8881.2|8880.1|198
1678151100000|2023-03-07 01:05:00|8882|8880.5|8879.9|8878.4|8882.1|8880.8|8878.8|8877.3|179
1678151400000|2023-03-07 01:10:00|8880|8878.5|8879.6|8878.1|8880.3|8878.8|8878.1|8876.8|170
1678151700000|2023-03-07 01:15:00|8879.4|8877.9|8878.8|8877.3|8879.5|8878|8877.9|8876.8|111
1678152000000|2023-03-07 01:20:00|8878.9|8877.4|8880.8|8879.3|8881|8879.5|8878.5|8877|106
1678152300000|2023-03-07 01:25:00|8880.9|8879.4|8878.8|8877.3|8881.4|8879.9|8878.4|8876.9|182
1678152600000|2023-03-07 01:30:00|8878.7|8877.2|8879.2|8877.7|8879.8|8878.3|8878.3|8876.8|241
1678152900000|2023-03-07 01:35:00|8879.1|8877.6|8878.4|8876.9|8879.1|8877.6|8878|8876.5|185
1678153200000|2023-03-07 01:40:00|8878.2|8876.7|8878.9|8877.4|8878.9|8877.4|8877.5|8876|142
1678153500000|2023-03-07 01:45:00|8879|8877.5|8879.1|8877.6|8879.7|8878.2|8878.6|8877.1|179
1678153800000|2023-03-07 01:50:00|8879|8877.5|8877|8875.5|8879|8877.5|8876.2|8874.7|199
1678154100000|2023-03-07 01:55:00|8877.1|8875.6|8877.9|8876.4|8877.9|8876.4|8876.4|8874.9|162
1678154400000|2023-03-07 02:00:00|8877.8|8876.3|8878.2|8876.7|8879.2|8877.7|8877.8|8876.3|127
1678154700000|2023-03-07 02:05:00|8878.3|8876.8|8878.2|8876.7|8878.9|8877.4|8877.1|8875.6|210
1678155000000|2023-03-07 02:10:00|8878.3|8876.8|8879.4|8877.9|8879.5|8878|8878|8876.8|216
1678155300000|2023-03-07 02:15:00|8879.3|8877.8|8879.1|8877.6|8879.8|8878.3|8878.4|8876.9|210
1678155600000|2023-03-07 02:20:00|8879.2|8877.7|8880.1|8878.6|8880.3|8878.8|8879|8877.5|173
1678155900000|2023-03-07 02:25:00|8880.2|8878.7|8879.5|8878|8880.6|8879.1|8879.3|8877.8|120
1678156200000|2023-03-07 02:30:00|8879.4|8877.9|8879.7|8878.2|8880.2|8878.7|8878.3|8876.8|151
1678156500000|2023-03-07 02:35:00|8879.6|8878.1|8880.2|8878.7|8880.6|8879.5|8879.6|8878.1|117
1678156800000|2023-03-07 02:40:00|8880.3|8878.8|8879.1|8877.6|8880.3|8878.8|8878.8|8877.6|109
1678157100000|2023-03-07 02:45:00|8879.2|8877.7|8879.3|8877.8|8879.4|8878.2|8878.1|8876.6|214
1678157400000|2023-03-07 02:50:00|8879.4|8877.9|8879.3|8877.8|8879.7|8878.5|8878.9|8877.6|202
1678157700000|2023-03-07 02:55:00|8879|8878.1|8878.5|8877|8879.4|8878.1|8878|8876.7|204
1678158000000|2023-03-07 03:00:00|8878.4|8876.9|8880.8|8879.3|8881.3|8879.9|8877.8|8876.8|235
1678158300000|2023-03-07 03:05:00|8880.9|8879.4|8880.8|8879.3|8880.9|8879.6|8880.1|8878.8|163
1678158600000|2023-03-07 03:10:00|8880.7|8879.2|8880.5|8879|8880.9|8879.8|8879.6|8878.1|217
1678158900000|2023-03-07 03:15:00|8880.1|8878.6|8879.8|8878.3|8880.3|8878.9|8879.4|8877.9|139
1678159200000|2023-03-07 03:20:00|8879.9|8878.4|8880.1|8878.6|8880.8|8879.4|8879.6|8878.2|117
1678159500000|2023-03-07 03:25:00|8880.2|8878.7|8880.3|8878.8|8880.4|8878.9|8879.8|8878.3|110
1678159800000|2023-03-07 03:30:00|8880.2|8878.7|8880.5|8879|8881|8879.5|8878.7|8877.2|424
1678160100000|2023-03-07 03:35:00|8880.6|8879.1|8876.9|8876|8880.6|8879.1|8876.7|8875.2|198
1678160400000|2023-03-07 03:40:00|8877|8876.1|8877.8|8876.3|8878.2|8876.7|8876.9|8875.7|162
1678160700000|2023-03-07 03:45:00|8877.7|8876.2|8878.3|8877.4|8878.8|8877.9|8877.7|8876.2|177
1678161000000|2023-03-07 03:50:00|8878.2|8877.3|8878.3|8877.4|8879.5|8878|8878.1|8877.1|135
1678161300000|2023-03-07 03:55:00|8878.2|8877.3|8876.7|8875.2|8878.3|8877.4|8876.7|8875.2|210
1678161600000|2023-03-07 04:00:00|8876.6|8875.1|8876|8875.1|8877.1|8875.6|8875.7|8874.4|214
1678161900000|2023-03-07 04:05:00|8876.1|8875.2|8876.9|8875.4|8877.2|8876.1|8876|8875.1|127
1678162200000|2023-03-07 04:10:00|8876.8|8875.3|8877.5|8876|8877.7|8876.4|8876.8|8875.3|175
1678162500000|2023-03-07 04:15:00|8877.1|8876.2|8876.8|8875.9|8877.6|8876.4|8876.8|8875.6|161
1678162800000|2023-03-07 04:20:00|8876.9|8876|8876.8|8875.9|8877.4|8876.1|8876.6|8875.5|95
1678163100000|2023-03-07 04:25:00|8876.9|8876|8876.7|8875.8|8877.2|8876|8876.5|8875.4|127
1678163400000|2023-03-07 04:30:00|8876.7|8875.8|8876.4|8875.5|8877|8876.1|8876|8875.1|150
1678163700000|2023-03-07 04:35:00|8876.3|8875.4|8876.4|8874.9|8876.6|8875.5|8876.1|8874.7|123
1678164000000|2023-03-07 04:40:00|8876.5|8875|8875.9|8874.4|8876.5|8875.2|8875.5|8874.4|78
1678164300000|2023-03-07 04:45:00|8875.8|8874.3|8875.2|8874.3|8875.9|8874.6|8874.9|8873.9|89
1678164600000|2023-03-07 04:50:00|8875.4|8874.5|8875.7|8874.2|8876.2|8874.9|8875.3|8874.1|84
1678164900000|2023-03-07 04:55:00|8875.8|8874.3|8876.1|8874.6|8876.1|8874.6|8875.3|8873.8|140
1678165200000|2023-03-07 05:00:00|8876|8874.5|8875.9|8874.4|8876.1|8874.6|8875.1|8873.6|99
1678165500000|2023-03-07 05:05:00|8876|8874.5|8875.6|8874.7|8876|8874.8|8875.1|8874|104
1678165800000|2023-03-07 05:10:00|8875.5|8874.6|8875.8|8874.3|8876.5|8875.1|8875.4|8874.3|114
1678166100000|2023-03-07 05:15:00|8875.9|8874.4|8875.7|8874.8|8876.1|8874.8|8875.3|8873.9|84
1678166400000|2023-03-07 05:20:00|8875.8|8874.9|8874.1|8873.2|8876|8875.1|8874.1|8873.2|107
1678166700000|2023-03-07 05:25:00|8874.5|8873|8874.8|8873.3|8875|8873.7|8874.3|8873|164
1678167000000|2023-03-07 05:30:00|8874.7|8873.2|8874.4|8872.9|8874.9|8873.5|8874|8872.5|190
1678167300000|2023-03-07 05:35:00|8874.5|8873|8876.1|8874.6|8876.4|8875.1|8874.4|8872.9|191
1678167600000|2023-03-07 05:40:00|8876|8874.5|8876|8874.5|8876.7|8875.5|8875.7|8874.2|188
1678167900000|2023-03-07 05:45:00|8875.8|8874.3|8875.5|8874|8876.2|8874.7|8875.4|8873.9|133
1678168200000|2023-03-07 05:50:00|8875.6|8874.1|8875.3|8873.8|8875.7|8874.2|8875.1|8873.6|89
1678168500000|2023-03-07 05:55:00|8875.2|8873.7|8877.9|8876.4|8878.1|8876.6|8874.4|8872.9|303
1678168800000|2023-03-07 06:00:00|8877.8|8876.3|8874.6|8873.1|8877.9|8876.4|8874.2|8872.7|219
1678169100000|2023-03-07 06:05:00|8874.5|8873|8873.2|8871.7|8874.9|8873.4|8873|8871.5|130
1678169400000|2023-03-07 06:10:00|8873.1|8871.6|8873.6|8872.1|8874.1|8872.6|8872.8|8871.3|147
1678169700000|2023-03-07 06:15:00|8873.4|8871.9|8874.8|8873.3|8874.9|8873.4|8873.4|8871.9|176
1678170000000|2023-03-07 06:20:00|8874.7|8873.2|8875.2|8874.3|8875.4|8874.5|8874.1|8873|169
1678170300000|2023-03-07 06:25:00|8875.3|8874.4|8874.2|8872.7|8875.4|8874.5|8874.1|8872.6|183
1678170600000|2023-03-07 06:30:00|8873.5|8872.6|8874.4|8872.9|8874.6|8873.1|8872.6|8871.3|183
1678170900000|2023-03-07 06:35:00|8874.5|8873|8876.6|8875.1|8876.6|8875.1|8874|8872.5|216
1678171200000|2023-03-07 06:40:00|8876.5|8875|8875.2|8873.7|8876.9|8875.4|8874.3|8872.8|229
1678171500000|2023-03-07 06:45:00|8874.9|8873.4|8874.5|8873|8875.7|8874.2|8874.3|8872.8|185
1678171800000|2023-03-07 06:50:00|8874.4|8872.9|8871.6|8870.7|8874.6|8873.1|8871.3|8870.4|157
1678172100000|2023-03-07 06:55:00|8871.5|8870.6|8871.6|8870.1|8873.1|8871.6|8871.4|8869.9|158
1678172400000|2023-03-07 07:00:00|8871.5|8870|8869.5|8868|8872.9|8871.1|8869.5|8868|253
1678172700000|2023-03-07 07:05:00|8869.6|8868.1|8867.8|8866.3|8869.7|8868.4|8867.3|8866.2|224
1678173000000|2023-03-07 07:10:00|8867.9|8866.4|8860.4|8858.9|8867.9|8866.4|8858.5|8857.3|414
1678173300000|2023-03-07 07:15:00|8860.3|8858.8|8858.8|8857.3|8861.1|8859.6|8857.5|8856|564
1678173600000|2023-03-07 07:20:00|8858.4|8857.5|8861.9|8861|8863|8862|8858.4|8857.1|424
1678173900000|2023-03-07 07:25:00|8862|8861.1|8863|8861.5|8864|8862.5|8860.5|8859|465
1678174200000|2023-03-07 07:30:00|8862.7|8861.2|8865.3|8864.4|8867.2|8866.3|8862.7|8861.2|356
1678174500000|2023-03-07 07:35:00|8865.2|8864.3|8866.8|8865.9|8868.1|8867.1|8864.9|8864|291
1678174800000|2023-03-07 07:40:00|8866.7|8865.8|8866.3|8864.8|8868.1|8866.6|8865.7|8864.5|259
1678175100000|2023-03-07 07:45:00|8866.6|8865.1|8868.3|8867.4|8868.9|8867.8|8865.6|8864.3|343
1678175400000|2023-03-07 07:50:00|8868.4|8867.5|8869.8|8868.9|8870.1|8869.1|8867|8866.1|341
1678175700000|2023-03-07 07:55:00|8869.9|8869|8869.2|8867.7|8870.9|8869.7|8867.7|8866.8|283
1678176000000|2023-03-07 08:00:00|8869.5|8868|8869.8|8868.3|8870.9|8869.4|8866.9|8865.8|595
1678176300000|2023-03-07 08:05:00|8869.9|8868.4|8872.6|8871.7|8872.6|8871.7|8867|8866.1|367
1678176600000|2023-03-07 08:10:00|8872.5|8871.6|8878.1|8877.2|8878.4|8877.5|8870.1|8869.2|448
1678176900000|2023-03-07 08:15:00|8878|8877.1|8877.9|8877|8879.5|8878.6|8875.7|8874.5|512
1678177200000|2023-03-07 08:20:00|8878.1|8877.2|8878.6|8877.7|8882.4|8881.5|8877.6|8876.7|413
1678177500000|2023-03-07 08:25:00|8878.7|8877.8|8878.4|8877.5|8879.7|8878.8|8876.3|8875.4|392
1678177800000|2023-03-07 08:30:00|8878.4|8877.5|8876.3|8874.8|8879.4|8878.3|8875.9|8874.6|527
1678178100000|2023-03-07 08:35:00|8876.2|8874.7|8875.4|8874.5|8877.9|8876.6|8874.5|8873.6|483
1678178400000|2023-03-07 08:40:00|8875.3|8874.4|8875|8873.5|8876.2|8875|8873.1|8872.1|447
1678178700000|2023-03-07 08:45:00|8874.7|8873.8|8874.1|8873.2|8875.8|8874.9|8873.7|8872.8|383
1678179000000|2023-03-07 08:50:00|8874.2|8873.3|8874.3|8873.4|8875.2|8873.9|8872.7|8871.8|343
1678179300000|2023-03-07 08:55:00|8874.4|8873.5|8874.4|8873.5|8876.1|8875.2|8873.8|8872.9|254
1678179600000|2023-03-07 09:00:00|8874.3|8873.4|8866.2|8865.3|8874.9|8874|8864.2|8863.3|404
1678179900000|2023-03-07 09:05:00|8866.3|8865.4|8863.4|8861.9|8867.6|8866.7|8859.3|8858.2|517
1678180200000|2023-03-07 09:10:00|8863.3|8861.8|8867.6|8866.7|8872.3|8870.8|8862|8861.1|574
1678180500000|2023-03-07 09:15:00|8867.5|8866.6|8867|8866.1|8869|8867.5|8863.9|8863|423
1678180800000|2023-03-07 09:20:00|8867.1|8866.2|8864.1|8863.2|8869.2|8868.3|8864|8863.1|420
1678181100000|2023-03-07 09:25:00|8864.2|8863.3|8868.4|8866.9|8871.6|8870.1|8864.2|8863.3|363
1678181400000|2023-03-07 09:30:00|8868.8|8867.3|8871.6|8870.7|8871.7|8870.8|8868.3|8867.2|438
1678181700000|2023-03-07 09:35:00|8871.5|8870.6|8869.1|8868.2|8872.5|8871.6|8868.8|8867.9|402
1678182000000|2023-03-07 09:40:00|8869.5|8868.6|8876.5|8875.6|8877.7|8876.8|8869.1|8868.2|381
1678182300000|2023-03-07 09:45:00|8876.6|8875.7|8878.2|8877.3|8878.6|8877.7|8874.7|8873.8|441
1678182600000|2023-03-07 09:50:00|8878.3|8877.4|8877.9|8877|8879.4|8878.5|8876.7|8875.8|309
1678182900000|2023-03-07 09:55:00|8878|8877.1|8871.8|8870.9|8878|8877.1|8871.8|8870.9|407
1678183200000|2023-03-07 10:00:00|8871.6|8870.7|8875.1|8874.2|8875.7|8874.8|8870.8|8869.9|368
1678183500000|2023-03-07 10:05:00|8875.2|8874.3|8876.2|8875.3|8876.2|8875.3|8874.5|8873.6|282
1678183800000|2023-03-07 10:10:00|8876.4|8875.5|8878|8877.1|8879.3|8878.4|8876.3|8875.4|286
1678184100000|2023-03-07 10:15:00|8878.3|8876.8|8881.9|8881|8882.6|8881.3|8877|8876|406
1678184400000|2023-03-07 10:20:00|8882|8881.1|8883.1|8881.6|8883.1|8881.8|8880.5|8879.1|348
1678184700000|2023-03-07 10:25:00|8883.2|8881.7|8882.1|8881.2|8885.4|8884.5|8882.1|8881.2|511
1678185000000|2023-03-07 10:30:00|8882|8881.1|8881.1|8879.6|8882.5|8881.5|8880|8879.1|468
1678185300000|2023-03-07 10:35:00|8881|8879.5|8880.1|8879.2|8881.6|8880.6|8879.7|8878.5|483
1678185600000|2023-03-07 10:40:00|8880.7|8879.3|8876.7|8875.8|8881.7|8880.8|8876.7|8875.6|457
1678185900000|2023-03-07 10:45:00|8877.2|8875.7|8877.5|8876|8878.8|8877.6|8876.5|8875.4|429
1678186200000|2023-03-07 10:50:00|8877.4|8875.9|8879.3|8877.8|8879.6|8878.6|8876.7|8875.5|272
1678186500000|2023-03-07 10:55:00|8879.2|8877.7|8876.4|8874.9|8879.5|8878.2|8876|8874.8|365
1678186800000|2023-03-07 11:00:00|8876.1|8875.2|8877.2|8876.3|8878.3|8877.4|8875.9|8875|342
1678187100000|2023-03-07 11:05:00|8877.1|8876.2|8878.8|8877.9|8880.7|8879.8|8877.1|8876.2|259
1678187400000|2023-03-07 11:10:00|8878.7|8877.8|8878.3|8877.4|8880.5|8879.6|8877.9|8877|198
1678187700000|2023-03-07 11:15:00|8878.7|8877.2|8877.7|8876.8|8879|8878.1|8876.6|8875.6|289
1678188000000|2023-03-07 11:20:00|8877.6|8876.7|8882.7|8881.2|8883.2|8882.2|8877.6|8876.7|344
1678188300000|2023-03-07 11:25:00|8882.6|8881.1|8882.9|8882|8884.1|8883|8881.3|8880.4|414
1678188600000|2023-03-07 11:30:00|8883.3|8881.8|8883.2|8882.3|8885|8883.8|8881.7|8880.5|447
1678188900000|2023-03-07 11:35:00|8883.1|8882.2|8887.2|8886.3|8888.6|8887.2|8883.1|8882.1|423
1678189200000|2023-03-07 11:40:00|8887.1|8886.2|8894.3|8892.8|8894.6|8893.5|8886.8|8885.6|562
1678189500000|2023-03-07 11:45:00|8894.2|8892.7|8892.3|8890.8|8896.4|8895.2|8891|8889.8|553
1678189800000|2023-03-07 11:50:00|8892.4|8890.9|8890.6|8889.7|8893.2|8892|8888.7|8887.2|430
1678190100000|2023-03-07 11:55:00|8890.7|8889.8|8889|8888.1|8891.3|8890.2|8888.4|8887.3|357
1678190400000|2023-03-07 12:00:00|8889|8888.1|8894.4|8893.5|8894.9|8894|8889|8888.1|376
1678190700000|2023-03-07 12:05:00|8894.5|8893.6|8894.4|8893.5|8894.9|8894|8892.2|8891.3|245
1678191000000|2023-03-07 12:10:00|8894.5|8893.6|8892.7|8891.8|8894.7|8893.8|8892.4|8891.5|189
1678191300000|2023-03-07 12:15:00|8892.8|8891.9|8889.3|8888.4|8894.7|8893.8|8889.2|8888.3|266
1678191600000|2023-03-07 12:20:00|8889.2|8888.3|8890.2|8889.3|8890.5|8889.6|8888.7|8887.8|176
1678191900000|2023-03-07 12:25:00|8890.1|8889.2|8890.8|8889.9|8891.5|8890.6|8888.7|8887.8|237
1678192200000|2023-03-07 12:30:00|8891|8890.1|8890.2|8889.3|8894.3|8893.4|8889.1|8888.2|298
1678192500000|2023-03-07 12:35:00|8890.1|8889.2|8891.3|8890.4|8891.5|8890.6|8888.9|8888|240
1678192800000|2023-03-07 12:40:00|8891.4|8890.5|8894.1|8893.2|8894.1|8893.2|8889.9|8889|241
1678193100000|2023-03-07 12:45:00|8894.2|8893.3|8895.9|8895|8896|8895.1|8892.8|8891.9|207
1678193400000|2023-03-07 12:50:00|8896|8895.1|8897.1|8896.2|8898.3|8897.4|8895.1|8894.2|305
1678193700000|2023-03-07 12:55:00|8897.2|8896.3|8893.8|8892.9|8898.4|8897.5|8893.8|8892.9|259
1678194000000|2023-03-07 13:00:00|8893.7|8892.8|8896.9|8896|8897.1|8896.2|8893|8892.1|374
1678194300000|2023-03-07 13:05:00|8897.1|8896.2|8898.8|8897.9|8899.1|8898.2|8895.7|8894.8|234
1678194600000|2023-03-07 13:10:00|8898.9|8898|8897.3|8896.4|8899.1|8898.2|8895.8|8894.9|269
1678194900000|2023-03-07 13:15:00|8897.4|8896.5|8896.6|8895.7|8898.4|8897.5|8896.1|8895.2|234
1678195200000|2023-03-07 13:20:00|8896.7|8895.8|8895.9|8895|8896.9|8896|8893.1|8892.2|334
1678195500000|2023-03-07 13:25:00|8895.8|8894.9|8897.2|8896.3|8898|8897.1|8894.8|8893.9|314
1678195800000|2023-03-07 13:30:00|8897.3|8896.4|8893|8892.1|8898.6|8897.1|8893|8892.1|401
1678196100000|2023-03-07 13:35:00|8892.9|8892|8892.8|8891.9|8894.4|8893.5|8892.1|8891.2|335
1678196400000|2023-03-07 13:40:00|8892.9|8892|8891.2|8890.3|8895|8894.1|8891.2|8890.3|292
1678196700000|2023-03-07 13:45:00|8891.3|8890.4|8893.6|8892.7|8893.6|8892.7|8890.4|8889.5|361
1678197000000|2023-03-07 13:50:00|8893.7|8892.8|8897.8|8896.9|8898|8897.1|8893.7|8892.8|309
1678197300000|2023-03-07 13:55:00|8897.9|8897|8895|8894.1|8898.3|8897.4|8894.1|8893.2|311
1678197600000|2023-03-07 14:00:00|8894.9|8894|8897|8896.1|8899.7|8898.8|8894.8|8893.9|371
1678197900000|2023-03-07 14:05:00|8896.9|8896|8898.7|8897.8|8899.6|8898.7|8895.8|8894.9|294
1678198200000|2023-03-07 14:10:00|8898.8|8897.9|8899.1|8898.2|8899.4|8898.5|8896|8895.1|280
1678198500000|2023-03-07 14:15:00|8899.2|8898.3|8897.6|8896.7|8900.4|8899.5|8896.5|8895.6|387
1678198800000|2023-03-07 14:20:00|8897.8|8896.9|8896.3|8895.4|8898.3|8897.4|8896|8895.1|353
1678199100000|2023-03-07 14:25:00|8896.4|8895.5|8890.6|8889.7|8897.2|8896.3|8890.5|8889.6|346
1678199400000|2023-03-07 14:30:00|8890.5|8889.6|8890.2|8889.3|8892.4|8891.4|8889.1|8888.1|567
1678199700000|2023-03-07 14:35:00|8890.4|8889.5|8888.2|8887.3|8890.9|8890|8887.6|8886.7|475
1678200000000|2023-03-07 14:40:00|8888.3|8887.4|8886.7|8885.8|8889.1|8888.2|8884.3|8882.8|539
1678200300000|2023-03-07 14:45:00|8886.9|8886|8888.5|8887.6|8889.1|8887.7|8886.1|8884.6|588
1678200600000|2023-03-07 14:50:00|8888.4|8887.5|8886.8|8885.9|8889|8887.8|8885.2|8884|491
1678200900000|2023-03-07 14:55:00|8886.9|8886|8888.8|8887.3|8890.8|8889.6|8886.4|8885.3|396
1678201200000|2023-03-07 15:00:00|8888.7|8887.2|8894.6|8893.1|8897.3|8895.8|8888.6|8886.9|1695
1678201500000|2023-03-07 15:05:00|8894.9|8892.7|8909.9|8908.4|8911.7|8910.2|8894.5|8892.7|1282
1678201800000|2023-03-07 15:10:00|8909.8|8908.3|8913.2|8911.7|8913.2|8911.7|8905.8|8904.3|1174
1678202100000|2023-03-07 15:15:00|8912.7|8911.2|8910.6|8909.1|8913.2|8911.7|8909.1|8907.6|986
1678202400000|2023-03-07 15:20:00|8910.8|8909.3|8909.1|8907.6|8912.4|8910.9|8907|8905.5|983
1678202700000|2023-03-07 15:25:00|8909.2|8907.7|8912.6|8911.1|8915.5|8914|8909.1|8907.6|943
1678203000000|2023-03-07 15:30:00|8912.5|8911|8912.6|8911.1|8914.2|8912.7|8908.4|8907.2|1023
1678203300000|2023-03-07 15:35:00|8912.7|8911.2|8909.8|8908.3|8912.9|8911.4|8907.7|8906.8|929
1678203600000|2023-03-07 15:40:00|8909.9|8908.4|8915.5|8914|8916.9|8915.4|8909.8|8908.3|844
1678203900000|2023-03-07 15:45:00|8915.6|8914.1|8917.3|8915.8|8918.5|8917|8913.6|8912.3|885
1678204200000|2023-03-07 15:50:00|8917.5|8916|8912.9|8911.4|8920.7|8919.2|8912.4|8910.9|948
1678204500000|2023-03-07 15:55:00|8912.7|8911.2|8914.3|8913.4|8916.6|8915.7|8909.2|8908.2|812
1678204800000|2023-03-07 16:00:00|8914.1|8912.8|8914.5|8913.6|8917.8|8916.9|8913.6|8912.5|723
1678205100000|2023-03-07 16:05:00|8914.6|8913.7|8916.9|8916|8918.4|8917.5|8913.5|8912.6|527
1678205400000|2023-03-07 16:10:00|8917|8916.1|8918.2|8916.7|8918.3|8917|8914.5|8913.6|529
1678205700000|2023-03-07 16:15:00|8918.3|8916.8|8917.8|8916.9|8920.9|8919.5|8916|8915.1|552
1678206000000|2023-03-07 16:20:00|8917.7|8916.8|8919.8|8918.9|8920|8919.1|8916.7|8915.7|630
1678206300000|2023-03-07 16:25:00|8919.7|8918.8|8920.5|8919.6|8921.1|8920.2|8917.5|8916.6|482
1678206600000|2023-03-07 16:30:00|8920.7|8919.8|8920.1|8919.2|8922.4|8921.5|8917.9|8917|491
1678206900000|2023-03-07 16:35:00|8920|8919.1|8918.9|8917.4|8920|8919.1|8914.1|8913.2|543
1678207200000|2023-03-07 16:40:00|8919|8917.5|8919.1|8918.2|8920.2|8919.3|8917.7|8916.6|576
1678207500000|2023-03-07 16:45:00|8919|8918.1|8915.8|8914.9|8919.9|8919|8914.5|8913.6|583
1678207800000|2023-03-07 16:50:00|8915.9|8915|8919.3|8918.4|8922.4|8921.2|8915.9|8915|517
1678208100000|2023-03-07 16:55:00|8919.4|8918.5|8918.3|8917.4|8921.6|8920.7|8917.1|8916.2|437
1678208400000|2023-03-07 17:00:00|8918.6|8917.1|8920.6|8919.7|8921.8|8920.8|8917.9|8916.6|634
1678208700000|2023-03-07 17:05:00|8920.7|8919.8|8920|8919.1|8922.8|8921.7|8919.8|8918.7|453
1678209000000|2023-03-07 17:10:00|8919.9|8919|8918.5|8917.6|8920.2|8919.3|8916.2|8915|605
1678209300000|2023-03-07 17:15:00|8918.5|8917.6|8922.4|8920.9|8924.9|8923.9|8917.9|8917|500
1678209600000|2023-03-07 17:20:00|8922.2|8920.7|8920.2|8919.3|8922.3|8920.8|8916.7|8915.2|900
1678209900000|2023-03-07 17:25:00|8920.3|8919.4|8919.9|8919|8920.6|8919.7|8918.3|8917.4|439
1678210200000|2023-03-07 17:30:00|8920|8919.1|8923.6|8922.7|8923.8|8922.9|8918.4|8917.2|459
1678210500000|2023-03-07 17:35:00|8923.5|8922.6|8922.4|8921.5|8924|8923.1|8920.6|8919.7|397
1678210800000|2023-03-07 17:40:00|8922.3|8921.4|8921.3|8920.4|8924|8923.1|8921.1|8919.6|420
1678211100000|2023-03-07 17:45:00|8921.4|8920.5|8922.6|8921.7|8922.6|8921.7|8920.5|8919.6|267
1678211400000|2023-03-07 17:50:00|8922.5|8921.6|8922.1|8921.2|8922.6|8921.7|8920.3|8919.4|349
1678211700000|2023-03-07 17:55:00|8921.9|8921|8918.3|8917.4|8921.9|8921|8918|8917.1|321
1678212000000|2023-03-07 18:00:00|8918.2|8917.3|8917.1|8916.2|8919.2|8918.3|8916.2|8915.3|355
1678212300000|2023-03-07 18:05:00|8917.2|8916.3|8918.1|8917.2|8919.2|8918.3|8917.2|8916.3|331
1678212600000|2023-03-07 18:10:00|8917.8|8916.9|8918.3|8917.4|8919.7|8918.8|8917.6|8916.7|312
1678212900000|2023-03-07 18:15:00|8918.2|8917.3|8917.4|8916.5|8919|8918.1|8917.2|8916.3|280
1678213200000|2023-03-07 18:20:00|8917.3|8916.4|8920.2|8919.3|8923|8922.1|8917.2|8916.3|366
1678213500000|2023-03-07 18:25:00|8920.1|8919.2|8919|8918.1|8921.1|8920.2|8918.3|8917.4|328
1678213800000|2023-03-07 18:30:00|8919.2|8918.3|8920.3|8919.4|8921.3|8920.4|8917.4|8916.5|350
1678214100000|2023-03-07 18:35:00|8920.4|8919.5|8919.9|8919|8921.7|8920.8|8918.3|8917.4|232
1678214400000|2023-03-07 18:40:00|8920|8919.1|8919.8|8918.9|8920.8|8919.9|8918.9|8918|248
1678214700000|2023-03-07 18:45:00|8919.9|8919|8920.9|8920|8921.6|8920.7|8919.5|8918.6|257
1678215000000|2023-03-07 18:50:00|8921|8920.1|8922.1|8921.2|8923|8922.1|8920.8|8919.9|184
1678215300000|2023-03-07 18:55:00|8921.9|8921|8922.5|8921.6|8922.5|8921.6|8921|8920.1|164
1678215600000|2023-03-07 19:00:00|8922.4|8921.5|8922|8921.1|8923.8|8922.9|8921.9|8921|237
1678215900000|2023-03-07 19:05:00|8921.9|8921|8921.7|8920.8|8922.7|8921.8|8920.7|8919.8|218
1678216200000|2023-03-07 19:10:00|8921.9|8921|8922.1|8921.2|8923.5|8922.6|8921.5|8920.6|165
1678216500000|2023-03-07 19:15:00|8922.2|8921.3|8921.1|8920.2|8922.9|8922|8920.8|8919.9|221
1678216800000|2023-03-07 19:20:00|8921|8920.1|8924.5|8923.6|8925.7|8924.8|8920.8|8919.9|261
1678217100000|2023-03-07 19:25:00|8924.2|8923.3|8921.3|8920.4|8924.4|8923.5|8920.8|8919.9|257
1678217400000|2023-03-07 19:30:00|8921.2|8920.3|8920|8918.5|8921.8|8920.6|8919.4|8918.3|272
1678217700000|2023-03-07 19:35:00|8919.9|8918.4|8921.5|8920.6|8921.8|8920.8|8919.5|8918.3|271
1678218000000|2023-03-07 19:40:00|8921.4|8920.5|8921.6|8920.7|8922.3|8921.2|8920.7|8919.4|247
1678218300000|2023-03-07 19:45:00|8921.5|8920.6|8919.1|8918.2|8921.7|8920.8|8919|8918.1|195
1678218600000|2023-03-07 19:50:00|8919|8918.1|8918.6|8917.7|8919.7|8918.8|8918.3|8917.4|255
1678218900000|2023-03-07 19:55:00|8918.5|8917.6|8920.5|8919.6|8921|8920.1|8918.5|8917.6|196
1678219200000|2023-03-07 20:00:00|8920.4|8919.5|8920.2|8919.3|8921|8920.1|8919.5|8918.6|211
1678219500000|2023-03-07 20:05:00|8920.3|8919.4|8919.4|8918.5|8920.5|8919.6|8918.2|8917.3|258
1678219800000|2023-03-07 20:10:00|8919.5|8918.6|8920.5|8919.6|8921|8920.1|8919.3|8918.4|170
1678220100000|2023-03-07 20:15:00|8920.6|8919.7|8919.1|8918.2|8920.8|8919.9|8919.1|8918.2|241
1678220400000|2023-03-07 20:20:00|8919.2|8918.3|8919.3|8918.4|8920.2|8919.3|8919|8918.1|182
1678220700000|2023-03-07 20:25:00|8919.2|8918.3|8920.4|8919.5|8921.1|8920.2|8919.2|8918.3|176
1678221000000|2023-03-07 20:30:00|8920.5|8919.6|8919.3|8918.4|8920.7|8919.8|8918.8|8917.9|145
1678221300000|2023-03-07 20:35:00|8919.2|8918.3|8918.1|8917.2|8919.8|8918.9|8917.9|8917|139
1678221600000|2023-03-07 20:40:00|8918.2|8917.3|8920.2|8919.3|8920.7|8919.8|8917.9|8917|265
1678221900000|2023-03-07 20:45:00|8920.1|8919.2|8919.7|8918.8|8920.9|8920|8919.2|8918.3|204
1678222200000|2023-03-07 20:50:00|8919.4|8918.5|8921.6|8920.7|8921.7|8920.8|8919.4|8918.5|241
1678222500000|2023-03-07 20:55:00|8921.5|8920.6|8920.8|8919.9|8922|8921.1|8920.3|8919.4|207
1678222800000|2023-03-07 21:00:00|8920.7|8919.8|8920.4|8919.5|8921.2|8920.3|8919.4|8918.5|160
1678223100000|2023-03-07 21:05:00|8920.3|8919.4|8920.4|8919.5|8920.5|8919.6|8919.6|8918.7|100
1678223400000|2023-03-07 21:10:00|8920.5|8919.6|8921.1|8920.2|8921.2|8920.3|8920.4|8919.5|88
1678223700000|2023-03-07 21:15:00|8921.4|8919.9|8921.4|8920.5|8922.3|8921|8920.8|8919.8|109
1678224000000|2023-03-07 21:20:00|8921.5|8920.6|8921.6|8920.1|8922.5|8921.3|8921.1|8920|58
1678224300000|2023-03-07 21:25:00|8921.7|8920.2|8921|8919.5|8922|8920.8|8920.6|8919.5|131
1678224600000|2023-03-07 21:30:00|8920.9|8919.4|8921.3|8920.4|8922.7|8921.7|8919.5|8918.6|203
1678224900000|2023-03-07 21:35:00|8921.2|8920.3|8920|8919.1|8921.3|8920.4|8919.9|8918.7|111
1678225200000|2023-03-07 21:40:00|8919.9|8919|8920|8919.1|8920.6|8919.4|8919.1|8917.9|77
1678225500000|2023-03-07 21:45:00|8919.8|8918.9|8920.9|8919.4|8921.1|8919.6|8919.7|8918.7|70
1678225800000|2023-03-07 21:50:00|8921|8919.5|8920.7|8919.2|8921.4|8919.9|8920.3|8918.8|64
1678226100000|2023-03-07 21:55:00|8920.8|8919.3|8923|8912|8924.4|8919.6|8920.1|8912|347
1678226400000|2023-03-07 22:00:00|8920.6|8909.6|8919.9|8908.9|8924.5|8913.5|8918.2|8907.2|152
1678226700000|2023-03-07 22:05:00|8920|8909|8918.2|8907.2|8920|8909|8914.7|8903.7|134
1678227000000|2023-03-07 22:10:00|8918.1|8907.1|8920|8909|8920.6|8909.6|8917.5|8906.5|362
1678227300000|2023-03-07 22:15:00|8921.3|8910.3|8921.2|8910.2|8921.8|8910.8|8920.9|8909.9|49
1678227600000|2023-03-07 22:20:00|8921.1|8910.1|8921.7|8910.7|8921.9|8910.9|8920.6|8909.6|40
1678227900000|2023-03-07 22:25:00|8921.8|8910.8|8921.2|8911.6|8923.1|8912.4|8919.9|8909.6|145
1678228200000|2023-03-07 22:30:00|8921.5|8911.5|8922.2|8911.9|8922.5|8912.6|8921|8910.5|186
1678228500000|2023-03-07 22:35:00|8922.3|8912.4|8921.4|8912.8|8923.6|8917|8916.6|8905.6|521
1678228800000|2023-03-07 22:40:00|8921.9|8912.2|8920.4|8909.9|8922|8912.4|8917.1|8906.1|451
1678229100000|2023-03-07 22:45:00|8920.3|8910.8|8920.3|8911|8921.4|8914.3|8918.8|8908.5|468
1678229400000|2023-03-07 22:50:00|8920.4|8911.2|8921.9|8912.4|8922.7|8914.5|8920.1|8910.6|498
1678229700000|2023-03-07 22:55:00|8921.7|8912.3|8924.7|8913.7|8927.7|8916.7|8921.1|8912|976
1678230000000|2023-03-07 23:00:00|8924.6|8913.6|8920.8|8917.4|8925.2|8917.4|8918.7|8913|308
1678230300000|2023-03-07 23:05:00|8921|8918.2|8920.9|8918.3|8921.4|8918.9|8920.5|8917.1|166
1678230600000|2023-03-07 23:10:00|8921.1|8918.4|8921.2|8918.2|8921.7|8918.7|8919.5|8916.4|221
1678230900000|2023-03-07 23:15:00|8921.3|8918.3|8919.9|8917.4|8921.5|8918.8|8919.2|8916.9|357
1678231200000|2023-03-07 23:20:00|8919.8|8917.3|8917.6|8916.1|8920.1|8917.7|8916.6|8914.3|224
1678231500000|2023-03-07 23:25:00|8917.8|8916.3|8919.6|8917.2|8919.7|8918|8917.4|8915.6|189
1678231800000|2023-03-07 23:30:00|8919.5|8917.3|8919.5|8918|8920.1|8918.1|8918.7|8916.7|237
1678232100000|2023-03-07 23:35:00|8919.4|8917.9|8919.9|8918.4|8920.5|8919|8919.4|8917.9|116
1678232400000|2023-03-07 23:40:00|8920|8918.5|8920|8918.5|8920.4|8918.8|8919.6|8917.8|155
1678232700000|2023-03-07 23:45:00|8920.1|8918.6|8920.8|8919.3|8921.3|8919.4|8919.7|8917.7|305
1678233000000|2023-03-07 23:50:00|8920.7|8919.2|8919.4|8917.9|8920.9|8919.4|8918.5|8916.7|289
1678233300000|2023-03-07 23:55:00|8919.3|8917.8|8919.7|8918.2|8921.1|8919.6|8919.2|8917.1|248
1678233600000|2023-03-08 00:00:00|8919.6|8918.1|8918.9|8917.4|8920.5|8919|8916.9|8915.2|367
1678233900000|2023-03-08 00:05:00|8919.1|8916.9|8917.3|8915.8|8919.2|8917.4|8916.4|8914.7|420
1678234200000|2023-03-08 00:10:00|8917.2|8915.7|8916.4|8914.9|8917.9|8916.4|8916|8914.3|287
1678234500000|2023-03-08 00:15:00|8916.5|8915|8916.1|8914.6|8917.5|8916|8915.6|8914.1|319
1678234800000|2023-03-08 00:20:00|8916.2|8914.7|8916.4|8914.9|8916.8|8915.1|8915.6|8914.1|239
1678235100000|2023-03-08 00:25:00|8916.5|8915|8916.8|8915.3|8917|8915.5|8916.2|8914.7|227
1678235400000|2023-03-08 00:30:00|8916.7|8915.2|8914.1|8912.6|8916.8|8915.3|8914|8912.5|394
1678235700000|2023-03-08 00:35:00|8914.2|8912.7|8913.5|8912|8914.8|8913.3|8913.1|8911.6|295
1678236000000|2023-03-08 00:40:00|8913.4|8911.9|8913.6|8912.1|8914.6|8913.1|8912.9|8911.4|273
1678236300000|2023-03-08 00:45:00|8913.4|8911.9|8914.6|8913.1|8915.5|8914|8913.4|8911.9|138
1678236600000|2023-03-08 00:50:00|8914.7|8913.2|8915.8|8914.3|8916.6|8915.1|8914.7|8913.2|161
1678236900000|2023-03-08 00:55:00|8916.2|8914.7|8916.8|8915.3|8917|8915.5|8915.6|8914.1|219
1678237200000|2023-03-08 01:00:00|8916.9|8915.4|8916.1|8914.6|8917.1|8915.6|8915.4|8913.9|203
1678237500000|2023-03-08 01:05:00|8916.2|8914.7|8914.9|8913.4|8916.5|8915|8914.8|8913.3|177
1678237800000|2023-03-08 01:10:00|8915|8913.5|8915.3|8913.8|8916|8914.5|8914.9|8913.4|200
1678238100000|2023-03-08 01:15:00|8915.4|8913.9|8915.9|8914.4|8916.2|8914.7|8914.7|8913.2|188
1678238400000|2023-03-08 01:20:00|8915.4|8914.5|8914.2|8912.7|8915.8|8914.5|8913.9|8912.4|195
1678238700000|2023-03-08 01:25:00|8914.3|8912.8|8915.8|8914.3|8915.8|8914.3|8913.9|8912.4|189
1678239000000|2023-03-08 01:30:00|8915.7|8914.2|8914.3|8912.8|8916.4|8914.9|8914.1|8912.6|199
1678239300000|2023-03-08 01:35:00|8914.4|8912.9|8914.8|8913.3|8915.2|8913.7|8913.9|8912.4|185
1678239600000|2023-03-08 01:40:00|8914.7|8913.2|8914.3|8912.8|8914.9|8913.4|8913.2|8911.7|250
1678239900000|2023-03-08 01:45:00|8914.2|8912.7|8914.1|8912.6|8914.6|8913.1|8913.6|8912.1|150
1678240200000|2023-03-08 01:50:00|8914.2|8912.7|8915|8913.5|8915.6|8914.1|8914.1|8912.6|155
1678240500000|2023-03-08 01:55:00|8915.1|8913.6|8915.2|8913.7|8915.5|8914|8914.7|8913.2|218
1678240800000|2023-03-08 02:00:00|8915.1|8913.6|8915.7|8914.2|8915.8|8914.3|8914.4|8912.9|202
1678241100000|2023-03-08 02:05:00|8915.6|8914.1|8913.9|8912.4|8915.7|8914.2|8913.8|8912.3|172
1678241400000|2023-03-08 02:10:00|8913.8|8912.3|8913.4|8911.9|8914.3|8912.8|8913.2|8911.8|136
1678241700000|2023-03-08 02:15:00|8913.3|8911.8|8912.5|8911|8913.8|8912.3|8912.2|8910.7|169
1678242000000|2023-03-08 02:20:00|8912.4|8910.9|8912.3|8910.8|8913|8911.6|8911.8|8910.5|156
1678242300000|2023-03-08 02:25:00|8912.2|8910.7|8911.4|8910.5|8913|8911.5|8911.3|8910|134
1678242600000|2023-03-08 02:30:00|8911.3|8910.4|8912.5|8911|8912.8|8911.3|8911.1|8909.6|176
1678242900000|2023-03-08 02:35:00|8912.4|8910.9|8911.4|8909.9|8912.6|8911.2|8911|8909.6|221
1678243200000|2023-03-08 02:40:00|8911.3|8909.8|8911.7|8910.2|8912.7|8911.2|8911.3|8909.8|217
1678243500000|2023-03-08 02:45:00|8911.8|8910.3|8913.3|8911.8|8913.5|8912|8911.4|8909.9|193
1678243800000|2023-03-08 02:50:00|8913.2|8911.7|8916.2|8914.7|8917.1|8915.6|8912.7|8911.2|274
1678244100000|2023-03-08 02:55:00|8916|8914.5|8916.9|8915.4|8917.4|8915.9|8915.1|8913.6|278
1678244400000|2023-03-08 03:00:00|8917|8915.5|8916.1|8914.6|8917.3|8915.8|8915|8913.5|314
1678244700000|2023-03-08 03:05:00|8916|8914.5|8916.3|8914.8|8916.8|8915.3|8915.2|8913.7|220
1678245000000|2023-03-08 03:10:00|8916.4|8914.9|8917|8915.5|8917.1|8915.6|8915.8|8914.4|197
1678245300000|2023-03-08 03:15:00|8917.1|8915.6|8917.8|8916.3|8918.1|8916.6|8916.9|8915.4|247
1678245600000|2023-03-08 03:20:00|8917.9|8916.4|8916.7|8915.2|8918.7|8917.2|8916.2|8914.7|280
1678245900000|2023-03-08 03:25:00|8916.6|8915.1|8916.4|8914.9|8917.4|8915.9|8916.1|8914.6|167
1678246200000|2023-03-08 03:30:00|8916.5|8915|8915.5|8914|8916.5|8915|8914.8|8913.3|136
1678246500000|2023-03-08 03:35:00|8915.6|8914.1|8916.1|8914.6|8916.5|8915|8914.9|8913.4|137
1678246800000|2023-03-08 03:40:00|8916.2|8914.7|8915.2|8913.7|8916.5|8915|8914.9|8913.7|135
1678247100000|2023-03-08 03:45:00|8915.3|8913.8|8915.3|8913.8|8915.8|8914.3|8914.9|8913.4|109
1678247400000|2023-03-08 03:50:00|8915.2|8913.7|8914.9|8913.4|8915.7|8914.2|8914.9|8913.4|113
1678247700000|2023-03-08 03:55:00|8914.8|8913.3|8914.8|8913.3|8916.7|8915.2|8914.4|8912.9|167
1678248000000|2023-03-08 04:00:00|8914.7|8913.2|8915.3|8913.8|8915.6|8914.1|8914.7|8913.2|139
1678248300000|2023-03-08 04:05:00|8915.2|8913.7|8913.9|8912.4|8915.5|8914|8913.9|8912.4|101
1678248600000|2023-03-08 04:10:00|8913.8|8912.3|8913.5|8912|8914.4|8912.9|8913.5|8912|203
1678248900000|2023-03-08 04:15:00|8913.6|8912.1|8912.8|8911.3|8913.9|8912.4|8911.6|8910.1|177
1678249200000|2023-03-08 04:20:00|8912.7|8911.2|8912.5|8911|8913.8|8912.3|8912.4|8910.9|162
1678249500000|2023-03-08 04:25:00|8912.7|8911.2|8912.6|8911.1|8913.5|8912|8912.4|8910.9|184
1678249800000|2023-03-08 04:30:00|8912.5|8911|8913.4|8911.9|8913.8|8912.3|8912|8910.5|153
1678250100000|2023-03-08 04:35:00|8913.3|8911.8|8912.9|8911.4|8913.5|8912|8912.4|8910.9|254
1678250400000|2023-03-08 04:40:00|8912.8|8911.3|8913.2|8911.7|8913.3|8911.8|8912.5|8911|167
1678250700000|2023-03-08 04:45:00|8913.1|8911.6|8912.4|8910.9|8913.1|8911.6|8912.2|8910.7|145
1678251000000|2023-03-08 04:50:00|8912.3|8910.8|8912.3|8910.8|8912.9|8911.4|8911.7|8910.2|175
1678251300000|2023-03-08 04:55:00|8912.4|8910.9|8911.6|8910.1|8912.8|8911.3|8910.6|8909.1|192
1678251600000|2023-03-08 05:00:00|8911.8|8910.3|8911.5|8910|8911.8|8910.3|8910.9|8909.4|247
1678251900000|2023-03-08 05:05:00|8911.4|8909.9|8910.1|8908.6|8912.3|8910.8|8909.9|8908.4|227
1678252200000|2023-03-08 05:10:00|8910|8908.5|8911.4|8909.9|8911.8|8910.3|8910|8908.5|196
1678252500000|2023-03-08 05:15:00|8911.5|8910|8911.4|8909.9|8912.3|8910.8|8911.2|8909.7|146
1678252800000|2023-03-08 05:20:00|8911.3|8909.8|8911.9|8910.4|8912.3|8910.8|8910.7|8909.2|213
1678253100000|2023-03-08 05:25:00|8911.8|8910.3|8912.5|8911|8912.5|8911|8911.8|8910.3|145
1678253400000|2023-03-08 05:30:00|8912.3|8910.8|8910.9|8909.4|8912.6|8911.3|8910.7|8909.2|228
1678253700000|2023-03-08 05:35:00|8911|8909.5|8912.4|8910.9|8912.5|8911.3|8910.8|8909.3|257
1678254000000|2023-03-08 05:40:00|8912.5|8911|8911.8|8910.3|8912.5|8911.1|8911.2|8909.7|183
1678254300000|2023-03-08 05:45:00|8911.7|8910.2|8911.1|8909.6|8912.6|8911.4|8911.1|8909.6|224
1678254600000|2023-03-08 05:50:00|8911.2|8909.7|8910.3|8908.8|8911.8|8910.6|8909.8|8908.3|275
1678254900000|2023-03-08 05:55:00|8910.4|8908.9|8909.4|8907.9|8910.9|8909.7|8909|8907.7|253
1678255200000|2023-03-08 06:00:00|8909.4|8907.9|8908.6|8907.1|8910.5|8909|8908.5|8907|171
1678255500000|2023-03-08 06:05:00|8908.5|8907|8908.3|8906.8|8909.4|8907.9|8907.8|8906.3|207
1678255800000|2023-03-08 06:10:00|8908.2|8906.7|8908.6|8907.1|8908.9|8907.4|8907.5|8906|201
1678256100000|2023-03-08 06:15:00|8908.5|8907|8910.5|8909|8910.6|8909.3|8908.2|8906.7|209
1678256400000|2023-03-08 06:20:00|8910.6|8909.1|8910.3|8908.8|8911.4|8910|8910.1|8908.6|143
1678256700000|2023-03-08 06:25:00|8910.2|8908.7|8908.9|8907.4|8910.4|8908.9|8908.5|8907|198
1678257000000|2023-03-08 06:30:00|8909|8907.5|8910|8908.5|8910.1|8908.6|8908.4|8906.9|170
1678257300000|2023-03-08 06:35:00|8909.9|8908.4|8911.8|8910.3|8912.4|8910.9|8909.9|8908.4|161
1678257600000|2023-03-08 06:40:00|8911.7|8910.2|8910.7|8909.2|8912.6|8911.4|8910.7|8909.2|146
1678257900000|2023-03-08 06:45:00|8910.8|8909.3|8910.5|8909|8911.1|8909.6|8910.3|8908.8|144
1678258200000|2023-03-08 06:50:00|8910.6|8909.1|8907.8|8906.3|8910.7|8909.2|8907|8905.5|152
1678258500000|2023-03-08 06:55:00|8907.7|8906.2|8909.5|8908|8909.6|8908.1|8906.9|8905.4|270
1678258800000|2023-03-08 07:00:00|8909.2|8907.7|8910.7|8909.2|8912.1|8910.6|8907.5|8906|324
1678259100000|2023-03-08 07:05:00|8910.8|8909.3|8913|8912.1|8914.2|8912.9|8910.7|8909.3|300
1678259400000|2023-03-08 07:10:00|8912.9|8912|8914.8|8913.3|8915.2|8913.7|8911.8|8910.3|306
1678259700000|2023-03-08 07:15:00|8914.9|8913.4|8917|8915.5|8917.3|8915.8|8914|8912.5|361
1678260000000|2023-03-08 07:20:00|8917.1|8915.6|8915.6|8914.1|8917.3|8916.2|8915.2|8913.9|221
1678260300000|2023-03-08 07:25:00|8915.7|8914.2|8919.2|8917.7|8921.1|8919.6|8914.9|8914|375
1678260600000|2023-03-08 07:30:00|8919.5|8918|8917.1|8916.2|8919.7|8918.2|8913.7|8912.6|354
1678260900000|2023-03-08 07:35:00|8917|8916.1|8913.1|8912.2|8917.4|8916.3|8913.1|8911.9|300
1678261200000|2023-03-08 07:40:00|8912.6|8911.7|8918.8|8917.3|8919.4|8918.2|8912.3|8910.8|362
1678261500000|2023-03-08 07:45:00|8918.7|8917.2|8920.3|8918.8|8921.2|8920|8917.8|8916.6|527
1678261800000|2023-03-08 07:50:00|8919.9|8919|8919|8918.1|8922.2|8921|8918.7|8917.4|478
1678262100000|2023-03-08 07:55:00|8919.1|8918.2|8916.9|8916|8919.6|8918.5|8916.3|8915.2|294
1678262400000|2023-03-08 08:00:00|8916.8|8915.9|8919.4|8918.5|8920.1|8919.1|8916.5|8915.2|397
1678262700000|2023-03-08 08:05:00|8919.3|8918.4|8917.5|8916.6|8922.6|8921.7|8917.5|8916.6|394
1678263000000|2023-03-08 08:10:00|8917.4|8916.5|8917.1|8916.2|8921.1|8919.6|8916.7|8915.8|435
1678263300000|2023-03-08 08:15:00|8917|8916.1|8915.5|8914.6|8917.9|8917|8915|8914.1|368
1678263600000|2023-03-08 08:20:00|8915.4|8914.5|8915.2|8914.3|8916.9|8916|8914.6|8913.5|363
1678263900000|2023-03-08 08:25:00|8915.1|8914.2|8914.8|8913.9|8915.9|8915|8913.5|8912.2|432
1678264200000|2023-03-08 08:30:00|8914.9|8914|8913.8|8912.3|8915.4|8914.3|8912.2|8910.9|414
1678264500000|2023-03-08 08:35:00|8913.7|8912.2|8914.1|8913.2|8915.8|8914.6|8913.2|8912.1|406
1678264800000|2023-03-08 08:40:00|8914|8913.1|8912|8910.5|8914.5|8913.3|8909.3|8908.1|432
1678265100000|2023-03-08 08:45:00|8912.1|8910.6|8909|8907.5|8913|8911.7|8908.4|8907.5|401
1678265400000|2023-03-08 08:50:00|8908.9|8907.4|8907.9|8907|8909.5|8908.5|8905.3|8904.4|484
1678265700000|2023-03-08 08:55:00|8907.8|8906.9|8901.7|8900.2|8908|8907|8900.9|8899.7|461
1678266000000|2023-03-08 09:00:00|8901.6|8900.1|8906.7|8905.2|8907.2|8906.1|8900.5|8899.6|380
1678266300000|2023-03-08 09:05:00|8906.6|8905.1|8907.8|8906.9|8909|8908.1|8905.6|8904.7|309
1678266600000|2023-03-08 09:10:00|8907.7|8906.8|8905.9|8904.4|8909.8|8908.9|8905.1|8903.6|308
1678266900000|2023-03-08 09:15:00|8905.8|8904.3|8908.1|8907.2|8908.3|8907.4|8904.5|8903.6|254
1678267200000|2023-03-08 09:20:00|8908.2|8907.3|8909.6|8908.7|8911.4|8910.5|8907.5|8906.6|287
1678267500000|2023-03-08 09:25:00|8909.8|8908.9|8908.5|8907.6|8910.4|8909.2|8904.6|8903.7|403
1678267800000|2023-03-08 09:30:00|8908.4|8907.5|8908.7|8907.2|8909.4|8908.5|8906.6|8905.1|484
1678268100000|2023-03-08 09:35:00|8908.8|8907.3|8906.3|8905.4|8909.7|8908.5|8905.9|8904.9|443
1678268400000|2023-03-08 09:40:00|8906.4|8905.5|8908.9|8908|8909.6|8908.4|8906|8905|459
1678268700000|2023-03-08 09:45:00|8909|8908.1|8910.5|8909.6|8910.9|8910|8906.6|8905.7|339
1678269000000|2023-03-08 09:50:00|8910.1|8909.2|8905.5|8904|8910.9|8909.7|8904.7|8903.3|341
1678269300000|2023-03-08 09:55:00|8905.6|8904.1|8904.3|8902.8|8906.7|8905.4|8902.2|8901|602
1678269600000|2023-03-08 10:00:00|8904.7|8902.3|8901.4|8900.5|8904.7|8902.7|8901.1|8900|566
1678269900000|2023-03-08 10:05:00|8901.7|8900.2|8905.4|8903.9|8905.6|8904.3|8901.6|8900.2|423
1678270200000|2023-03-08 10:10:00|8905.5|8904|8905.6|8904.7|8909.6|8908.5|8905.4|8903.9|437
1678270500000|2023-03-08 10:15:00|8905.7|8904.8|8907.6|8906.7|8908.7|8907.6|8905.5|8904.4|470
1678270800000|2023-03-08 10:20:00|8907.7|8906.8|8908.9|8908|8909|8908.1|8906.4|8905.1|394
1678271100000|2023-03-08 10:25:00|8909|8908.1|8907.3|8905.8|8910.2|8908.9|8906.1|8905.1|351
1678271400000|2023-03-08 10:30:00|8907|8906.1|8909.3|8908.4|8910|8909.1|8906.3|8905.2|335
1678271700000|2023-03-08 10:35:00|8909.2|8908.3|8908.6|8907.7|8909.9|8909|8908.2|8907.3|267
1678272000000|2023-03-08 10:40:00|8908.7|8907.8|8907.9|8907|8909|8908.1|8906.5|8905.2|347
1678272300000|2023-03-08 10:45:00|8908|8907.1|8909.2|8907.7|8909.7|8908.7|8907.6|8906.5|408
1678272600000|2023-03-08 10:50:00|8909.1|8907.6|8903.2|8902.3|8909.5|8908.4|8903.1|8902.2|388
1678272900000|2023-03-08 10:55:00|8903.3|8902.4|8904.8|8903.3|8906.1|8904.9|8902.2|8901.3|400
1678273200000|2023-03-08 11:00:00|8904.7|8903.2|8902.6|8901.7|8905.9|8904.9|8902.2|8900.9|325
1678273500000|2023-03-08 11:05:00|8902.5|8901.6|8899.3|8898.4|8903.2|8902|8899.2|8898.1|287
1678273800000|2023-03-08 11:10:00|8899.4|8898.5|8899.1|8898.2|8901.2|8900.1|8897.6|8896.6|384
1678274100000|2023-03-08 11:15:00|8899|8898.1|8901.1|8900.2|8901.3|8900.4|8898.2|8897.3|253
1678274400000|2023-03-08 11:20:00|8901.3|8900.4|8898|8897.1|8901.4|8900.5|8897.8|8896.9|196
1678274700000|2023-03-08 11:25:00|8897.9|8897|8898.4|8897.5|8899.4|8898.5|8896.8|8895.9|231
1678275000000|2023-03-08 11:30:00|8898.5|8897.6|8901.4|8900.5|8901.5|8900.6|8898.4|8897.5|312
1678275300000|2023-03-08 11:35:00|8901.3|8900.4|8904|8903.1|8904.1|8903.2|8900.9|8900|339
1678275600000|2023-03-08 11:40:00|8904.2|8903.3|8905.1|8904.2|8905.8|8904.7|8903.7|8902.8|265
1678275900000|2023-03-08 11:45:00|8905.2|8904.3|8901.6|8900.7|8905.8|8904.5|8901.5|8900.4|336
1678276200000|2023-03-08 11:50:00|8901.7|8900.8|8902.7|8901.8|8904.5|8903.1|8901.6|8900.7|242
1678276500000|2023-03-08 11:55:00|8902.8|8901.9|8903.9|8903|8904.8|8903.9|8902.7|8901.6|246
1678276800000|2023-03-08 12:00:00|8903.8|8902.9|8901.7|8900.8|8904.1|8903.2|8901.2|8900.3|208
1678277100000|2023-03-08 12:05:00|8901.6|8900.7|8900.4|8899.5|8901.9|8901|8898.9|8898|173
1678277400000|2023-03-08 12:10:00|8900.3|8899.4|8897.4|8896.5|8900.4|8899.5|8896.8|8895.9|160
1678277700000|2023-03-08 12:15:00|8897.5|8896.6|8899.3|8898.4|8899.9|8899|8896.7|8895.8|193
1678278000000|2023-03-08 12:20:00|8899.5|8898.6|8901.3|8900.4|8901.6|8900.7|8898.7|8897.8|159
1678278300000|2023-03-08 12:25:00|8901.2|8900.3|8900.7|8899.8|8903|8902.1|8899.5|8898.6|229
1678278600000|2023-03-08 12:30:00|8900.6|8899.7|8900.7|8899.8|8901.7|8900.8|8900.1|8899.2|160
1678278900000|2023-03-08 12:35:00|8900.6|8899.7|8902.9|8902|8903.3|8902.4|8900.1|8899.2|223
1678279200000|2023-03-08 12:40:00|8903|8902.1|8906.5|8905.6|8906.9|8906|8902.9|8902|197
1678279500000|2023-03-08 12:45:00|8906.4|8905.5|8905.8|8904.9|8906.5|8905.6|8904.8|8903.9|173
1678279800000|2023-03-08 12:50:00|8905.7|8904.8|8906.8|8905.9|8906.8|8905.9|8904.9|8904|204
1678280100000|2023-03-08 12:55:00|8906.7|8905.8|8910.5|8909.6|8910.9|8910|8906.7|8905.8|258
1678280400000|2023-03-08 13:00:00|8910.4|8909.5|8904.7|8903.8|8910.9|8910|8904.5|8903.6|334
1678280700000|2023-03-08 13:05:00|8904.6|8903.7|8905.9|8905|8906.8|8905.9|8904.5|8903.6|268
1678281000000|2023-03-08 13:10:00|8905.8|8904.9|8912.1|8904.2|8912.1|8909.8|8904.5|8903.4|402
1678281300000|2023-03-08 13:15:00|8912.2|8903.8|8910.9|8910|8914.3|8912.8|8905.9|8902.7|748
1678281600000|2023-03-08 13:20:00|8910.8|8909.9|8912.4|8911.5|8914.6|8913.7|8909.1|8908|632
1678281900000|2023-03-08 13:25:00|8912.5|8911.6|8914.6|8912.4|8916.9|8916|8911.2|8910.1|584
1678282200000|2023-03-08 13:30:00|8914.2|8912.7|8911.7|8910.8|8914.7|8912.7|8911.2|8909.7|404
1678282500000|2023-03-08 13:35:00|8911.8|8910.9|8910.7|8909.8|8914|8913.1|8910.3|8909.4|399
1678282800000|2023-03-08 13:40:00|8910.8|8909.9|8915.7|8914.8|8915.8|8914.9|8910|8909.1|413
1678283100000|2023-03-08 13:45:00|8915.6|8914.7|8915.8|8914.9|8916|8915.1|8913.6|8912.7|314
1678283400000|2023-03-08 13:50:00|8915.7|8914.8|8916.9|8916|8917.3|8916.4|8914.6|8913.7|364
1678283700000|2023-03-08 13:55:00|8916.7|8915.8|8915.9|8915|8916.8|8915.9|8914.6|8913.7|348
1678284000000|2023-03-08 14:00:00|8916|8915.1|8916.5|8915.6|8917.7|8916.8|8914.5|8913.5|413
1678284300000|2023-03-08 14:05:00|8916.4|8915.5|8914.2|8913.3|8917|8916.1|8913.2|8912.3|368
1678284600000|2023-03-08 14:10:00|8914.1|8913.2|8912.1|8911.2|8914.6|8913.7|8912.1|8911.2|285
1678284900000|2023-03-08 14:15:00|8912.2|8911.3|8913.2|8912.3|8914|8913.1|8911.8|8910.9|289
1678285200000|2023-03-08 14:20:00|8913.1|8912.2|8915.2|8914.3|8917.6|8916.7|8911.8|8910.9|263
1678285500000|2023-03-08 14:25:00|8915.3|8914.4|8916.2|8915.3|8916.9|8916|8914.9|8914|260
1678285800000|2023-03-08 14:30:00|8916.3|8915.4|8916|8915.1|8917.4|8916.5|8913.1|8912.2|639
1678286100000|2023-03-08 14:35:00|8915.9|8915|8915.9|8915|8918.3|8917.4|8915.3|8914.4|520
1678286400000|2023-03-08 14:40:00|8916|8915.1|8915.3|8914.4|8916.6|8915.7|8913.5|8912.6|523
1678286700000|2023-03-08 14:45:00|8915.2|8914.3|8916.3|8915.4|8916.7|8915.8|8913.7|8912.8|564
1678287000000|2023-03-08 14:50:00|8916.2|8915.3|8917.8|8916.9|8919.1|8918.2|8914.8|8913.9|385
1678287300000|2023-03-08 14:55:00|8918.1|8917.2|8919.3|8916.7|8919.5|8918.4|8916.3|8915.4|421
1678287600000|2023-03-08 15:00:00|8919.4|8916.5|8917.9|8917|8922.1|8920.6|8916.5|8914.3|1242
1678287900000|2023-03-08 15:05:00|8917.8|8916.9|8920.4|8919.5|8920.7|8919.8|8916.6|8915.7|718
1678288200000|2023-03-08 15:10:00|8920.3|8919.4|8920.1|8919.2|8920.9|8920|8918.1|8917.2|545
1678288500000|2023-03-08 15:15:00|8920|8919.1|8921.4|8920.5|8922|8921.1|8919.3|8918.4|536
1678288800000|2023-03-08 15:20:00|8921.5|8920.6|8916.3|8914.8|8922.6|8921.5|8915.6|8914.1|834
1678289100000|2023-03-08 15:25:00|8916.4|8914.9|8919.4|8918.5|8920.8|8919.9|8915|8913.5|940
1678289400000|2023-03-08 15:30:00|8919.6|8918.7|8917.2|8916.3|8919.8|8918.9|8915.5|8914.5|773
1678289700000|2023-03-08 15:35:00|8917.3|8916.4|8921.5|8920.6|8922.3|8921.3|8917.3|8916.4|656
1678290000000|2023-03-08 15:40:00|8921.4|8920.5|8917.9|8917|8922.2|8921|8917.5|8916.6|529
1678290300000|2023-03-08 15:45:00|8917.8|8916.9|8919|8918.1|8919.4|8918.5|8915.7|8914.8|461
1678290600000|2023-03-08 15:50:00|8919.3|8918.4|8917.1|8916.2|8920.3|8919.4|8915.9|8915|569
1678290900000|2023-03-08 15:55:00|8917|8916.1|8916.1|8915.2|8918.5|8917.6|8914.3|8913.4|462
1678291200000|2023-03-08 16:00:00|8916|8915.1|8916.8|8915.9|8918.3|8917.4|8915.1|8914.2|418
1678291500000|2023-03-08 16:05:00|8916.7|8915.8|8915.1|8914.2|8918.3|8917.4|8915|8914.1|373
1678291800000|2023-03-08 16:10:00|8915.2|8914.3|8915.2|8914.3|8916.2|8915.3|8914|8913.1|374
1678292100000|2023-03-08 16:15:00|8915.3|8914.4|8917.3|8916.4|8917.4|8916.5|8915.1|8914.2|295
1678292400000|2023-03-08 16:20:00|8917.2|8916.3|8916.5|8915.6|8917.6|8916.7|8916.2|8915.1|438
1678292700000|2023-03-08 16:25:00|8916.6|8915.7|8913.3|8912.4|8916.6|8915.7|8913.2|8911.8|376
1678293000000|2023-03-08 16:30:00|8913.6|8912.1|8914.1|8913.2|8915.3|8914.4|8912.7|8911.8|372
1678293300000|2023-03-08 16:35:00|8914.2|8913.3|8912.7|8911.8|8915.5|8914.6|8912.7|8911.8|278
1678293600000|2023-03-08 16:40:00|8912.8|8911.9|8914.6|8913.7|8914.8|8913.9|8912.6|8911.7|315
1678293900000|2023-03-08 16:45:00|8914.5|8913.6|8915.1|8914.2|8915.3|8914.4|8913.3|8912.4|318
1678294200000|2023-03-08 16:50:00|8915.2|8914.3|8914.4|8913.5|8915.5|8914.6|8913.3|8912.3|264
1678294500000|2023-03-08 16:55:00|8914.5|8913.6|8912.2|8911.3|8914.8|8913.9|8911.7|8910.8|289
1678294800000|2023-03-08 17:00:00|8912.1|8911.2|8913.1|8912.2|8913.5|8912.6|8911.8|8910.9|252
1678295100000|2023-03-08 17:05:00|8912.9|8912|8914.1|8913.2|8914.6|8913.7|8912.6|8911.7|240
1678295400000|2023-03-08 17:10:00|8914.2|8913.3|8914.9|8914|8915.4|8914.5|8913.8|8912.9|220
1678295700000|2023-03-08 17:15:00|8915|8914.1|8915.7|8914.8|8916|8915.1|8914.2|8913.3|235
1678296000000|2023-03-08 17:20:00|8915.9|8915|8911.5|8910.6|8916.3|8915.4|8911.3|8910.4|243
1678296300000|2023-03-08 17:25:00|8911.6|8910.7|8911.7|8910.8|8913.3|8912.4|8911.4|8910.5|270
1678296600000|2023-03-08 17:30:00|8911.8|8910.9|8910|8909.1|8911.8|8910.9|8909.6|8908.7|218
1678296900000|2023-03-08 17:35:00|8909.9|8909|8910|8909.1|8911|8910.1|8909.6|8908.7|198
1678297200000|2023-03-08 17:40:00|8909.9|8909|8909.6|8908.7|8909.9|8909|8908.6|8907.7|214
1678297500000|2023-03-08 17:45:00|8909.7|8908.8|8911|8910.1|8911.9|8911|8909.7|8908.8|218
1678297800000|2023-03-08 17:50:00|8910.9|8910|8912.1|8911.2|8912.3|8911.4|8910|8909.1|209
1678298100000|2023-03-08 17:55:00|8912.2|8911.3|8913.4|8912.5|8913.6|8912.7|8911.6|8910.7|183
1678298400000|2023-03-08 18:00:00|8913.5|8912.6|8909.6|8908.7|8914.1|8913|8908.5|8907.6|444
1678298700000|2023-03-08 18:05:00|8909.5|8908.6|8908.6|8907.7|8911.1|8910.2|8908|8907.1|264
1678299000000|2023-03-08 18:10:00|8908.5|8907.6|8908.1|8907.2|8909.8|8908.9|8907.9|8907|249
1678299300000|2023-03-08 18:15:00|8908|8907.1|8908.6|8907.7|8909.6|8908.7|8907.8|8906.9|238
1678299600000|2023-03-08 18:20:00|8908.7|8907.8|8908.2|8907.3|8909|8908.1|8906.7|8905.8|230
1678299900000|2023-03-08 18:25:00|8908.1|8907.2|8909.5|8908.6|8909.6|8908.7|8907.5|8906.6|177
1678300200000|2023-03-08 18:30:00|8909.6|8908.7|8909.2|8908.3|8909.9|8909|8908.2|8907.3|234
1678300500000|2023-03-08 18:35:00|8909.1|8908.2|8909.9|8909|8910.5|8909.6|8909.1|8908.2|123
1678300800000|2023-03-08 18:40:00|8910|8909.1|8909.3|8908.4|8910.6|8909.7|8909.1|8908.2|153
1678301100000|2023-03-08 18:45:00|8909.5|8908.6|8908.6|8907.7|8910.9|8909.8|8908.4|8907.2|209
1678301400000|2023-03-08 18:50:00|8908.7|8907.8|8909|8907.5|8910.2|8909.2|8908.6|8907.5|180
1678301700000|2023-03-08 18:55:00|8908.9|8907.4|8908.2|8905.9|8909.8|8908.9|8906.8|8905.6|244
1678302000000|2023-03-08 19:00:00|8907.7|8906.2|8907.1|8906.2|8907.8|8906.6|8905.9|8905|209
1678302300000|2023-03-08 19:05:00|8907.2|8906.3|8907.6|8906.7|8908.5|8907.6|8906.8|8905.9|213
1678302600000|2023-03-08 19:10:00|8907.7|8906.8|8906.7|8905.8|8908.2|8907.3|8906.4|8905.5|214
1678302900000|2023-03-08 19:15:00|8906.6|8905.7|8908.2|8907.3|8908.8|8907.9|8906.6|8905.7|196
1678303200000|2023-03-08 19:20:00|8908.1|8907.2|8909.2|8908.3|8909.2|8908.3|8908.1|8907.2|138
1678303500000|2023-03-08 19:25:00|8909.1|8908.2|8909.1|8908.2|8909.6|8908.7|8908.4|8907.5|144
1678303800000|2023-03-08 19:30:00|8909|8908.1|8908.6|8907.7|8909.4|8908.5|8908.2|8907.3|201
1678304100000|2023-03-08 19:35:00|8908.5|8907.6|8909.2|8908.3|8909.8|8908.9|8908|8907.1|179
1678304400000|2023-03-08 19:40:00|8909.1|8908.2|8908.2|8907.3|8909.3|8908.4|8907.6|8906.7|100
1678304700000|2023-03-08 19:45:00|8908.3|8907.4|8908.9|8908|8909.1|8908.2|8907.9|8907|113
1678305000000|2023-03-08 19:50:00|8908.8|8907.9|8907.7|8906.8|8909.9|8909|8907.5|8906.6|173
1678305300000|2023-03-08 19:55:00|8907.6|8906.7|8905.7|8904.8|8907.7|8906.8|8905.5|8904.6|244
1678305600000|2023-03-08 20:00:00|8905.6|8904.7|8907|8906.1|8907.5|8906.6|8905.4|8904.5|131
1678305900000|2023-03-08 20:05:00|8906.9|8906|8906|8905.1|8907.3|8906.4|8905.8|8904.9|88
1678306200000|2023-03-08 20:10:00|8906.1|8905.2|8906.3|8905.4|8906.9|8906|8906|8905.1|124
1678306500000|2023-03-08 20:15:00|8906.4|8905.5|8905.6|8904.7|8906.6|8905.7|8905.5|8904.6|139
1678306800000|2023-03-08 20:20:00|8905.7|8904.8|8905.3|8904.4|8906.2|8905.3|8904.3|8903.4|140
1678307100000|2023-03-08 20:25:00|8905.4|8904.5|8906|8905.1|8906|8905.1|8904.6|8903.7|138
1678307400000|2023-03-08 20:30:00|8905.9|8905|8904.4|8903.5|8906.2|8905.3|8904.3|8903.4|103
1678307700000|2023-03-08 20:35:00|8904.5|8903.6|8904.7|8903.8|8904.8|8903.9|8903.7|8902.8|137
1678308000000|2023-03-08 20:40:00|8904.8|8903.9|8903.9|8903|8905|8904.1|8903.8|8902.9|138
1678308300000|2023-03-08 20:45:00|8903.7|8902.8|8903.8|8902.9|8904.2|8903.3|8902.9|8902|206
1678308600000|2023-03-08 20:50:00|8903.9|8903|8903.1|8902.2|8904|8903|8902.9|8902|163
1678308900000|2023-03-08 20:55:00|8903.2|8902.3|8902.6|8901.1|8903.5|8902.6|8901.6|8900.7|212
1678309200000|2023-03-08 21:00:00|8902.7|8901.2|8900.3|8899.4|8903.3|8902|8899.9|8898.9|286
1678309500000|2023-03-08 21:05:00|8900.2|8899.3|8902.3|8901.4|8902.7|8901.5|8900.2|8899.3|82
1678309800000|2023-03-08 21:10:00|8902.4|8901.5|8902.6|8901.7|8903|8901.9|8902.2|8901.3|82
1678310100000|2023-03-08 21:15:00|8902.5|8901.6|8902.5|8901.6|8903.2|8902.1|8901.8|8900.9|72
1678310400000|2023-03-08 21:20:00|8902.4|8901.5|8902.6|8901.7|8903.2|8902.3|8902.2|8901.2|89
1678310700000|2023-03-08 21:25:00|8902.8|8901.9|8904|8903.1|8904.3|8903.3|8901.5|8900.5|134
1678311000000|2023-03-08 21:30:00|8903.9|8903|8902.2|8901.3|8904.1|8903|8902.1|8900.8|122
1678311300000|2023-03-08 21:35:00|8902.3|8901.4|8901.6|8900.7|8903.1|8901.8|8901.6|8900.6|94
1678311600000|2023-03-08 21:40:00|8901.7|8900.8|8902.5|8901.6|8902.7|8901.6|8901.5|8900.3|89
1678311900000|2023-03-08 21:45:00|8902.7|8901.2|8903.6|8902.1|8903.6|8902.1|8902|8900.5|40
1678312200000|2023-03-08 21:50:00|8903.5|8902|8904.2|8902.7|8904.5|8903|8903|8901.5|105
1678312500000|2023-03-08 21:55:00|8904|8902.5|8905.2|8898.3|8905.5|8903.4|8903.8|8898.1|261
1678312800000|2023-03-08 22:00:00|8908.9|8897.9|8912.1|8901.1|8912.9|8901.9|8908.7|8897.7|84
1678313100000|2023-03-08 22:05:00|8912.3|8901.3|8912|8901|8914.5|8903.5|8911.9|8900.9|100
1678313400000|2023-03-08 22:10:00|8911.9|8900.9|8914.1|8903.1|8915.2|8904.2|8911.9|8900.9|291
1678313700000|2023-03-08 22:15:00|8914.6|8903.6|8908.1|8899.5|8914.9|8903.9|8907.7|8899.3|494
1678314000000|2023-03-08 22:20:00|8908.4|8899.4|8909.5|8900.3|8910.9|8901|8908|8899.1|91
1678314300000|2023-03-08 22:25:00|8909.6|8900.2|8910|8900.4|8910.3|8900.7|8908.7|8899.6|48
1678314600000|2023-03-08 22:30:00|8909.6|8900|8907.2|8898.7|8909.6|8900.1|8904.8|8894.3|851
1678314900000|2023-03-08 22:35:00|8906.9|8898.6|8906.8|8899.4|8908.6|8900.1|8906|8897.6|395
1678315200000|2023-03-08 22:40:00|8907|8899.2|8907.9|8900.2|8910|8902.1|8905.9|8897.8|623
1678315500000|2023-03-08 22:45:00|8908.7|8897.7|8909.5|8898.5|8910.5|8899.5|8908.7|8897.7|747
1678315800000|2023-03-08 22:50:00|8909.6|8898.6|8910.5|8899.5|8910.9|8900|8908.9|8898.5|1105
1678316100000|2023-03-08 22:55:00|8910.2|8899.2|8907|8898.3|8910.6|8899.6|8907|8896.7|335
1678316400000|2023-03-08 23:00:00|8907.7|8897.4|8905.7|8902.5|8908.4|8902.8|8904.6|8896.9|330
1678316700000|2023-03-08 23:05:00|8905.6|8902.6|8905.2|8902.5|8905.6|8902.7|8903.5|8900.6|160
1678317000000|2023-03-08 23:10:00|8905.1|8902.4|8904.3|8901.7|8905.3|8903.1|8904.3|8901.6|124
1678317300000|2023-03-08 23:15:00|8904.2|8901.6|8903.2|8901.7|8904.4|8901.9|8903.1|8900.9|269
1678317600000|2023-03-08 23:20:00|8903.3|8901.8|8902.5|8901|8904.1|8902.5|8902.5|8901|180
1678317900000|2023-03-08 23:25:00|8902.6|8901.1|8902.8|8901.3|8903.4|8901.6|8902.6|8901.1|174
1678318200000|2023-03-08 23:30:00|8902.9|8901.4|8903.1|8901.6|8904.7|8902.8|8902.8|8901.3|137
1678318500000|2023-03-08 23:35:00|8903|8901.5|8902.7|8901.2|8903|8901.5|8902|8900.5|120
1678318800000|2023-03-08 23:40:00|8902.6|8901.1|8904.3|8902.8|8904.7|8903.2|8902.6|8901.1|103
1678319100000|2023-03-08 23:45:00|8904.4|8902.9|8904.3|8902.8|8904.8|8903.3|8904|8902.5|97
1678319400000|2023-03-08 23:50:00|8904.4|8902.9|8903.5|8902|8905.6|8904.1|8903.3|8901.8|156
1678319700000|2023-03-08 23:55:00|8903.6|8902.1|8903.4|8901.9|8904.2|8902.7|8903.4|8901.9|66
1678320000000|2023-03-09 00:00:00|8903.3|8901.8|8903.2|8901.7|8904.3|8902.8|8902.7|8901.2|180
1678320300000|2023-03-09 00:05:00|8903.1|8901.6|8901.9|8900.4|8903.7|8902.2|8901.4|8899.9|133
1678320600000|2023-03-09 00:10:00|8902|8900.5|8902.7|8901.2|8902.7|8901.2|8901.2|8899.7|94
1678320900000|2023-03-09 00:15:00|8902.6|8901.1|8903.1|8901.6|8903.4|8901.9|8901.8|8900.3|142
1678321200000|2023-03-09 00:20:00|8903|8901.5|8903.7|8902.2|8903.8|8902.3|8902.4|8900.9|214
1678321500000|2023-03-09 00:25:00|8903.8|8902.3|8904|8902.5|8904.5|8903|8903.7|8902.2|170
1678321800000|2023-03-09 00:30:00|8904.1|8902.6|8904|8902.5|8905.8|8904.3|8903.7|8902.2|304
1678322100000|2023-03-09 00:35:00|8903.9|8902.4|8903.4|8901.9|8904.8|8903.3|8902.6|8901.1|306
1678322400000|2023-03-09 00:40:00|8903.3|8901.8|8904.3|8902.8|8904.9|8903.4|8903.2|8901.7|161
1678322700000|2023-03-09 00:45:00|8904.4|8902.9|8903.7|8902.2|8905.3|8903.8|8903.5|8902|193
1678323000000|2023-03-09 00:50:00|8903.8|8902.3|8903.8|8902.3|8904.5|8903|8903.5|8902|157
1678323300000|2023-03-09 00:55:00|8903.7|8902.2|8905.1|8903.6|8905.1|8903.6|8903.4|8901.9|147
1678323600000|2023-03-09 01:00:00|8905|8903.5|8904.7|8903.2|8905.1|8903.6|8903.6|8902.3|197
1678323900000|2023-03-09 01:05:00|8904.8|8903.3|8904.9|8903.4|8905.3|8903.8|8903.7|8902.2|147
1678324200000|2023-03-09 01:10:00|8904.8|8903.3|8904.8|8903.3|8905|8903.5|8904.2|8902.7|125
1678324500000|2023-03-09 01:15:00|8904.9|8903.4|8904.5|8903|8905.3|8903.8|8904.2|8902.7|132
1678324800000|2023-03-09 01:20:00|8904.4|8902.9|8905|8903.5|8905.1|8903.6|8904.2|8902.7|136
1678325100000|2023-03-09 01:25:00|8904.9|8903.4|8904.7|8903.2|8905.2|8903.7|8904.7|8903.2|104
1678325400000|2023-03-09 01:30:00|8904.8|8903.3|8905.5|8904|8906|8904.5|8904.3|8902.8|218
1678325700000|2023-03-09 01:35:00|8905.4|8903.9|8904.9|8903.4|8906|8904.5|8904.8|8903.3|159
1678326000000|2023-03-09 01:40:00|8905|8903.5|8906.1|8904.6|8906.8|8905.3|8903.9|8902.4|234
1678326300000|2023-03-09 01:45:00|8906|8904.5|8907.1|8905.6|8907.3|8905.8|8904.9|8903.4|199
1678326600000|2023-03-09 01:50:00|8907.3|8905.8|8906.7|8905.2|8907.6|8906.1|8906.3|8904.8|150
1678326900000|2023-03-09 01:55:00|8906.6|8905.1|8905.3|8903.8|8906.7|8905.2|8904.7|8903.2|176
1678327200000|2023-03-09 02:00:00|8905.4|8903.9|8905.2|8903.7|8905.6|8904.1|8904.5|8903.2|216
1678327500000|2023-03-09 02:05:00|8905.3|8903.8|8905.9|8904.4|8906|8904.8|8904.7|8903.7|192
1678327800000|2023-03-09 02:10:00|8905.8|8904.3|8906.2|8904.7|8907.1|8905.7|8905.8|8904.3|288
1678328100000|2023-03-09 02:15:00|8906.1|8904.6|8905.3|8903.8|8906.7|8905.2|8905.3|8903.8|143
1678328400000|2023-03-09 02:20:00|8905.4|8903.9|8905.3|8903.8|8905.6|8904.3|8904.7|8903.2|123
1678328700000|2023-03-09 02:25:00|8905.4|8903.9|8904.8|8903.3|8905.4|8903.9|8904|8902.7|118
1678329000000|2023-03-09 02:30:00|8904.9|8903.4|8904.6|8903.1|8904.9|8903.4|8903.7|8902.2|165
1678329300000|2023-03-09 02:35:00|8904.5|8903|8904|8902.5|8904.8|8903.3|8903.3|8901.8|155
1678329600000|2023-03-09 02:40:00|8903.9|8902.4|8905|8903.5|8905.1|8903.6|8903.9|8902.4|169
1678329900000|2023-03-09 02:45:00|8905.1|8903.6|8905.5|8904|8906.2|8904.7|8905|8903.6|191
1678330200000|2023-03-09 02:50:00|8905.6|8904.1|8905.6|8904.1|8905.9|8904.4|8904.5|8903.1|191
1678330500000|2023-03-09 02:55:00|8905.7|8904.2|8905.5|8904|8905.9|8904.4|8905.1|8903.6|167
1678330800000|2023-03-09 03:00:00|8905.4|8903.9|8904.8|8903.9|8905.9|8904.4|8904.8|8903.5|100
1678331100000|2023-03-09 03:05:00|8904.9|8904|8904.6|8903.1|8905.4|8904.1|8904.5|8903|96
1678331400000|2023-03-09 03:10:00|8904.5|8903|8905.1|8903.6|8905.2|8903.7|8904.3|8902.8|127
1678331700000|2023-03-09 03:15:00|8905|8903.5|8904.4|8902.9|8905.2|8903.7|8904.1|8902.6|134
1678332000000|2023-03-09 03:20:00|8904.3|8902.8|8903.9|8903|8904.5|8903.2|8903.8|8902.4|82
1678332300000|2023-03-09 03:25:00|8903.8|8902.9|8904.2|8902.7|8904.3|8903.3|8903.7|8902.7|47
1678332600000|2023-03-09 03:30:00|8904.1|8902.6|8904.4|8902.9|8904.6|8903.2|8903.9|8902.5|142
1678332900000|2023-03-09 03:35:00|8904.5|8903|8904.1|8902.6|8904.7|8903.3|8903.3|8902.1|124
1678333200000|2023-03-09 03:40:00|8904|8902.5|8904.2|8903.3|8904.6|8903.3|8903.7|8902.4|95
1678333500000|2023-03-09 03:45:00|8904.4|8902.9|8905.2|8903.7|8905.5|8904.1|8904.1|8902.6|69
1678333800000|2023-03-09 03:50:00|8905.3|8903.8|8904.7|8903.2|8906.1|8904.6|8904.7|8903.2|88
1678334100000|2023-03-09 03:55:00|8904.8|8903.3|8905.2|8903.7|8905.5|8904.4|8904.6|8903.2|105
1678334400000|2023-03-09 04:00:00|8905.3|8903.8|8904.9|8904|8905.7|8904.3|8904.4|8902.9|176
1678334700000|2023-03-09 04:05:00|8905|8904.1|8904.8|8903.3|8905.4|8904.1|8904.6|8903.2|116
1678335000000|2023-03-09 04:10:00|8904.9|8903.4|8905|8903.5|8905.3|8903.9|8904.7|8903.2|96
1678335300000|2023-03-09 04:15:00|8904.9|8903.4|8903.9|8902.4|8905|8903.5|8903.7|8902.2|114
1678335600000|2023-03-09 04:20:00|8904|8902.5|8904.1|8902.6|8904.2|8902.7|8903.8|8902.3|64
1678335900000|2023-03-09 04:25:00|8904.2|8902.7|8904.1|8902.6|8904.6|8903.1|8903.8|8902.3|61
1678336200000|2023-03-09 04:30:00|8904.2|8902.7|8903.3|8901.8|8904.4|8902.9|8903.2|8901.7|97
1678336500000|2023-03-09 04:35:00|8903.2|8901.7|8903.1|8901.6|8903.4|8902.1|8902.7|8901.5|90
1678336800000|2023-03-09 04:40:00|8903.3|8901.8|8903.3|8901.8|8904|8902.9|8903.1|8901.6|142
1678337100000|2023-03-09 04:45:00|8903.2|8901.7|8903.1|8901.6|8903.3|8901.8|8902.3|8900.8|110
1678337400000|2023-03-09 04:50:00|8903|8901.5|8902|8901.1|8903.1|8901.6|8901.6|8900.1|127
1678337700000|2023-03-09 04:55:00|8901.9|8901|8902|8900.5|8902.2|8901.2|8901.2|8900|164
1678338000000|2023-03-09 05:00:00|8902.1|8900.6|8901.1|8899.6|8902.1|8900.6|8899.7|8898.2|162
1678338300000|2023-03-09 05:05:00|8901.2|8899.7|8900.3|8898.8|8901.9|8900.4|8900|8898.5|150
1678338600000|2023-03-09 05:10:00|8900.4|8898.9|8897.2|8895.7|8900.9|8899.4|8896.1|8894.7|191
1678338900000|2023-03-09 05:15:00|8897.3|8895.8|8898.1|8896.6|8899|8897.5|8896.6|8895.2|322
1678339200000|2023-03-09 05:20:00|8898|8896.5|8899.4|8897.9|8900|8898.7|8898|8896.5|222
1678339500000|2023-03-09 05:25:00|8899.5|8898|8899.6|8898.1|8899.8|8898.3|8898.8|8897.6|138
1678339800000|2023-03-09 05:30:00|8899.2|8898.3|8899.3|8897.8|8899.7|8898.4|8899|8897.6|102
1678340100000|2023-03-09 05:35:00|8899.4|8897.9|8900.2|8898.7|8900.2|8899.1|8898.9|8897.7|94
1678340400000|2023-03-09 05:40:00|8899.9|8899|8901.5|8900|8901.6|8900.1|8899.7|8898.6|130
1678340700000|2023-03-09 05:45:00|8901.4|8899.9|8900.9|8899.4|8901.4|8899.9|8900.2|8898.7|132
1678341000000|2023-03-09 05:50:00|8900.7|8899.2|8900.9|8899.4|8901.7|8900.2|8900.7|8899.2|102
1678341300000|2023-03-09 05:55:00|8901|8899.5|8901.7|8900.8|8902.1|8900.9|8901|8899.5|85
1678341600000|2023-03-09 06:00:00|8901.5|8900.6|8901.3|8899.8|8901.9|8900.7|8900.9|8899.4|133
1678341900000|2023-03-09 06:05:00|8901.4|8899.9|8901.4|8899.9|8901.9|8900.7|8901.3|8899.9|79
1678342200000|2023-03-09 06:10:00|8901.5|8900|8901.7|8900.2|8901.8|8900.5|8900.7|8899.2|184
1678342500000|2023-03-09 06:15:00|8901.6|8900.7|8900.7|8899.2|8901.9|8900.8|8900.7|8899.2|158
1678342800000|2023-03-09 06:20:00|8900.6|8899.1|8900.3|8898.8|8901.1|8899.6|8899.8|8898.3|166
1678343100000|2023-03-09 06:25:00|8900.4|8898.9|8900.7|8899.2|8901.3|8899.8|8900.4|8898.9|167
1678343400000|2023-03-09 06:30:00|8900.6|8899.1|8900.2|8898.7|8900.9|8899.4|8899.5|8898|174
1678343700000|2023-03-09 06:35:00|8900.1|8898.6|8900.1|8898.6|8901.4|8899.9|8899.7|8898.2|181
1678344000000|2023-03-09 06:40:00|8900|8898.5|8900.4|8898.9|8900.4|8898.9|8899.6|8898.1|153
1678344300000|2023-03-09 06:45:00|8900.3|8898.8|8899.2|8897.7|8900.3|8898.8|8898.9|8897.4|141
1678344600000|2023-03-09 06:50:00|8899.1|8897.6|8898.4|8896.9|8899.7|8898.4|8897.6|8896.3|160
1678344900000|2023-03-09 06:55:00|8898.5|8897|8900.3|8898.8|8900.5|8899|8898.4|8896.9|200
1678345200000|2023-03-09 07:00:00|8900.4|8898.9|8904.8|8903.3|8905.1|8904|8900.4|8898.9|319
1678345500000|2023-03-09 07:05:00|8904.7|8903.2|8905.3|8904.4|8905.6|8904.7|8904.3|8902.8|209
1678345800000|2023-03-09 07:10:00|8905.4|8904.5|8906.9|8905.4|8907.1|8906|8903.6|8902.7|269
1678346100000|2023-03-09 07:15:00|8907|8905.5|8904.7|8903.2|8907.2|8906|8904.4|8902.9|225
1678346400000|2023-03-09 07:20:00|8904.8|8903.3|8905.4|8904.5|8905.9|8904.9|8904.3|8902.8|169
1678346700000|2023-03-09 07:25:00|8905.6|8904.7|8905|8903.5|8906.2|8904.8|8904.3|8903.2|277
1678347000000|2023-03-09 07:30:00|8905|8903.5|8905.8|8904.9|8905.8|8904.9|8903|8901.8|261
1678347300000|2023-03-09 07:35:00|8905.9|8905|8906.5|8905|8907.4|8906.3|8905.6|8904.3|302
1678347600000|2023-03-09 07:40:00|8906.2|8905.3|8909.9|8908.4|8909.9|8908.8|8905.8|8904.7|305
1678347900000|2023-03-09 07:45:00|8909.7|8908.2|8908.7|8907.2|8911.7|8910.7|8908.5|8907.2|258
1678348200000|2023-03-09 07:50:00|8908.3|8907.4|8911.3|8909.8|8912|8911.1|8907.7|8906.3|252
1678348500000|2023-03-09 07:55:00|8911.2|8909.7|8909.2|8907.7|8911.5|8910|8908.6|8907.2|328
1678348800000|2023-03-09 08:00:00|8909.1|8908.2|8910|8908.5|8914.7|8913.5|8909.1|8908.2|611
1678349100000|2023-03-09 08:05:00|8909.9|8908.4|8908.4|8906.9|8910.1|8909|8905.4|8904.3|499
1678349400000|2023-03-09 08:10:00|8908.3|8906.8|8909.2|8907.7|8910.3|8909.2|8907.8|8906.3|413
1678349700000|2023-03-09 08:15:00|8909|8908.1|8905.8|8904.9|8910.1|8909.2|8905.4|8904.5|267
1678350000000|2023-03-09 08:20:00|8905.7|8904.8|8904.1|8903.2|8907.4|8906.5|8903.9|8902.7|300
1678350300000|2023-03-09 08:25:00|8904|8903.1|8901.8|8900.9|8905.3|8904.4|8900.6|8899.7|307
1678350600000|2023-03-09 08:30:00|8901.9|8901|8894.7|8893.8|8902.1|8901.2|8894.3|8893.4|325
1678350900000|2023-03-09 08:35:00|8894.8|8893.9|8887.1|8886.2|8894.9|8894|8886.7|8885.2|576
1678351200000|2023-03-09 08:40:00|8887.2|8886.3|8886.7|8885.8|8887.7|8886.8|8884.1|8883.2|423
1678351500000|2023-03-09 08:45:00|8886.8|8885.9|8890.9|8890|8891.2|8890.3|8886.8|8885.9|279
1678351800000|2023-03-09 08:50:00|8890.8|8889.9|8892.3|8891.4|8893.8|8892.9|8890.6|8889.7|251
1678352100000|2023-03-09 08:55:00|8892.2|8891.3|8897.3|8896.4|8898.2|8897.3|8891.5|8890.6|366
1678352400000|2023-03-09 09:00:00|8897.7|8896.2|8898.2|8896.7|8898.4|8897.3|8895.8|8894.7|567
1678352700000|2023-03-09 09:05:00|8898|8896.5|8896.5|8895.6|8898.7|8897.6|8895|8894.1|393
1678353000000|2023-03-09 09:10:00|8896.4|8895.5|8896.9|8895.4|8897.1|8896.2|8894.9|8893.8|234
1678353300000|2023-03-09 09:15:00|8896.8|8895.3|8897.9|8896.4|8899.3|8898.4|8896.2|8895|393
1678353600000|2023-03-09 09:20:00|8898|8896.5|8896.8|8895.3|8900.4|8899.2|8896.2|8894.8|426
1678353900000|2023-03-09 09:25:00|8896.9|8895.4|8897.1|8895.6|8898.4|8897.3|8895.5|8894.5|425
1678354200000|2023-03-09 09:30:00|8897.2|8895.7|8896.7|8895.8|8897.6|8896.5|8895.4|8894.5|237
1678354500000|2023-03-09 09:35:00|8896.8|8895.9|8894.9|8894|8897.2|8896.3|8892.7|8891.8|357
1678354800000|2023-03-09 09:40:00|8894.8|8893.9|8894.8|8893.9|8895.6|8894.7|8892.4|8891.5|311
1678355100000|2023-03-09 09:45:00|8894.7|8893.8|8893.2|8892.3|8895.4|8894.5|8892.7|8891.8|257
1678355400000|2023-03-09 09:50:00|8893.1|8892.2|8895.6|8894.7|8895.9|8895|8892.9|8892|315
1678355700000|2023-03-09 09:55:00|8895.7|8894.8|8895.9|8895|8897.3|8896.4|8895.1|8894.2|341
1678356000000|2023-03-09 10:00:00|8896|8894.5|8896.2|8894.7|8898.4|8897.2|8894.9|8893.8|453
1678356300000|2023-03-09 10:05:00|8895.9|8895|8892.9|8892|8896.2|8895|8891.4|8890.3|370
1678356600000|2023-03-09 10:10:00|8892.8|8891.9|8893.8|8892.3|8895.7|8894.8|8889.6|8888.3|475
1678356900000|2023-03-09 10:15:00|8893.6|8892.1|8896.1|8894.6|8896.6|8895.4|8893.2|8892.1|378
1678357200000|2023-03-09 10:20:00|8896.2|8894.7|8890.9|8889.4|8896.5|8895.2|8890.1|8889|391
1678357500000|2023-03-09 10:25:00|8890.8|8889.3|8890.9|8890|8892.6|8891.3|8888.5|8887.3|350
1678357800000|2023-03-09 10:30:00|8891.3|8890.4|8890.9|8890|8892.4|8891.5|8890.1|8889.2|280
1678358100000|2023-03-09 10:35:00|8890.8|8889.9|8892.3|8891.4|8892.8|8891.9|8888.5|8887.4|315
1678358400000|2023-03-09 10:40:00|8892.2|8891.3|8892.4|8891.5|8895.2|8893.8|8890.1|8889.2|252
1678358700000|2023-03-09 10:45:00|8892.7|8891.2|8893.2|8891.7|8893.8|8892.6|8891.9|8891|318
1678359000000|2023-03-09 10:50:00|8893.1|8891.6|8894.1|8893.2|8894.5|8893.2|8892.2|8891|343
1678359300000|2023-03-09 10:55:00|8894.2|8893.3|8888.4|8887.5|8894.6|8893.3|8888.2|8887.1|287
1678359600000|2023-03-09 11:00:00|8888.9|8887.4|8890.3|8889.4|8892.4|8891.3|8888.3|8887.2|462
1678359900000|2023-03-09 11:05:00|8890.2|8889.3|8888.7|8887.8|8890.3|8889.4|8885.1|8884.2|545
1678360200000|2023-03-09 11:10:00|8888.6|8887.7|8891.2|8889.7|8891.4|8890.3|8887.3|8886.1|474
1678360500000|2023-03-09 11:15:00|8891.3|8889.8|8893.2|8892.3|8894|8892.9|8889.6|8888.4|427
1678360800000|2023-03-09 11:20:00|8893.3|8892.4|8891.1|8889.6|8894.2|8892.9|8890.7|8889.5|361
1678361100000|2023-03-09 11:25:00|8891.2|8889.7|8893.2|8892.3|8893.7|8892.4|8889.3|8888|510
1678361400000|2023-03-09 11:30:00|8893.3|8892.4|8894.3|8892.8|8896.4|8895.5|8892.8|8891.7|398
1678361700000|2023-03-09 11:35:00|8894.2|8892.7|8891.4|8890.5|8894.3|8893.1|8890.3|8889.4|293
1678362000000|2023-03-09 11:40:00|8891.3|8890.4|8893.7|8892.8|8895.9|8894.4|8890.9|8889.8|299
1678362300000|2023-03-09 11:45:00|8893.6|8892.7|8892.1|8891.2|8895|8894.1|8890.8|8889.4|329
1678362600000|2023-03-09 11:50:00|8892|8891.1|8891.5|8890.6|8893.6|8892.5|8891.1|8890.2|250
1678362900000|2023-03-09 11:55:00|8891.4|8890.5|8892.2|8890.7|8894.4|8893.2|8890.4|8889.3|367
1678363200000|2023-03-09 12:00:00|8891.8|8890.9|8892.2|8891.3|8892.8|8891.9|8890.9|8890|223
1678363500000|2023-03-09 12:05:00|8892.3|8891.4|8892.8|8891.9|8893.8|8892.9|8890.8|8889.9|223
1678363800000|2023-03-09 12:10:00|8892.7|8891.8|8893.2|8892.3|8893.2|8892.3|8891.5|8890.6|231
1678364100000|2023-03-09 12:15:00|8893.5|8892.6|8888.4|8887.5|8893.7|8892.8|8888|8887.1|230
1678364400000|2023-03-09 12:20:00|8888.5|8887.6|8885.7|8884.8|8889.3|8888.4|8885.6|8884.7|183
1678364700000|2023-03-09 12:25:00|8885.8|8884.9|8890.5|8889.6|8891.1|8890.2|8885.4|8884.5|177
1678365000000|2023-03-09 12:30:00|8890.4|8889.5|8891.5|8890.6|8894|8893.1|8890.2|8889.3|272
1678365300000|2023-03-09 12:35:00|8891.6|8890.7|8888.5|8887.6|8891.8|8890.9|8888.4|8887.5|215
1678365600000|2023-03-09 12:40:00|8888.4|8887.5|8886.9|8886|8889.5|8888.6|8886.1|8885.2|198
1678365900000|2023-03-09 12:45:00|8887|8886.1|8885.4|8884.5|8887.7|8886.8|8885|8884.1|261
1678366200000|2023-03-09 12:50:00|8885.3|8884.4|8884.8|8883.9|8886.4|8885.5|8884.1|8883.2|247
1678366500000|2023-03-09 12:55:00|8884.7|8883.8|8886.3|8885.4|8886.9|8886|8884|8883.1|250
1678366800000|2023-03-09 13:00:00|8886.4|8885.5|8884.4|8883.5|8887.1|8886.2|8884.4|8883.5|279
1678367100000|2023-03-09 13:05:00|8884.5|8883.6|8883.6|8882.7|8885|8884.1|8882.7|8881.8|225
1678367400000|2023-03-09 13:10:00|8883.5|8882.6|8881.7|8880.8|8883.5|8882.6|8881.1|8880.2|240
1678367700000|2023-03-09 13:15:00|8881.8|8880.9|8882.6|8881.7|8883.7|8882.8|8880.9|8880|313
1678368000000|2023-03-09 13:20:00|8882.7|8881.8|8884.3|8883.4|8886.6|8885.7|8882.7|8881.8|351
1678368300000|2023-03-09 13:25:00|8884.2|8883.3|8888.1|8881.1|8888.1|8885.3|8882.3|8880.8|321
1678368600000|2023-03-09 13:30:00|8887.6|8881.5|8884.8|8883.3|8890.5|8884.5|8880.1|8878.6|1017
1678368900000|2023-03-09 13:35:00|8884.7|8883.2|8878|8877.1|8886.2|8885.2|8878|8877.1|579
1678369200000|2023-03-09 13:40:00|8878.1|8877.2|8880.6|8879.7|8880.7|8879.8|8875.8|8874.7|631
1678369500000|2023-03-09 13:45:00|8880.7|8879.8|8879.4|8878.5|8882.5|8881.6|8879.4|8878.5|479
1678369800000|2023-03-09 13:50:00|8879.5|8878.6|8878|8877.1|8879.8|8878.9|8877|8876.1|425
1678370100000|2023-03-09 13:55:00|8878.1|8877.2|8878.6|8877.7|8879.5|8878.6|8877|8876.1|537
1678370400000|2023-03-09 14:00:00|8878.7|8877.8|8878.7|8877.8|8879.6|8878.7|8875.8|8874.9|613
1678370700000|2023-03-09 14:05:00|8878.4|8877.5|8878.7|8877.8|8879.4|8878.5|8875.5|8874.6|436
1678371000000|2023-03-09 14:10:00|8878.8|8877.9|8877.5|8876.6|8878.9|8878|8875.7|8874.8|307
1678371300000|2023-03-09 14:15:00|8877.4|8876.5|8877.9|8877|8878.2|8877.3|8876.3|8875.4|288
1678371600000|2023-03-09 14:20:00|8878|8877.1|8876.2|8875.3|8879.1|8878.2|8876.2|8875.3|330
1678371900000|2023-03-09 14:25:00|8876.3|8875.4|8876.9|8876|8879.1|8878.2|8876.1|8875.2|311
1678372200000|2023-03-09 14:30:00|8877|8876.1|8876.5|8875.6|8878.8|8877.9|8875.4|8874.5|449
1678372500000|2023-03-09 14:35:00|8876.6|8875.7|8875.6|8874.7|8877.4|8876.5|8875.4|8874.5|397
1678372800000|2023-03-09 14:40:00|8875.5|8874.6|8874.7|8873.8|8876.4|8875.5|8874.4|8873.5|443
1678373100000|2023-03-09 14:45:00|8874.8|8873.9|8874.8|8873.9|8876.2|8875.3|8872.5|8871.6|552
1678373400000|2023-03-09 14:50:00|8874.7|8873.8|8875|8874.1|8876.5|8875.6|8874.4|8873.5|432
1678373700000|2023-03-09 14:55:00|8874.9|8874|8873.9|8873|8875.4|8874.5|8872.5|8871.6|418
1678374000000|2023-03-09 15:00:00|8874|8873.1|8876|8875.1|8878.1|8877.2|8873.7|8872.8|488
1678374300000|2023-03-09 15:05:00|8876.1|8875.2|8874.2|8873.3|8876.4|8875.5|8872.8|8871.9|383
1678374600000|2023-03-09 15:10:00|8874.1|8873.2|8873|8872.1|8874.1|8873.2|8868.3|8867.4|440
1678374900000|2023-03-09 15:15:00|8873.1|8872.2|8874.1|8873.2|8875.6|8874.7|8870.2|8869.3|422
1678375200000|2023-03-09 15:20:00|8874|8873.1|8873.9|8873|8874.2|8873.3|8870.5|8869.6|391
1678375500000|2023-03-09 15:25:00|8873.8|8872.9|8873.9|8873|8874.8|8873.9|8872.7|8871.8|307
1678375800000|2023-03-09 15:30:00|8873.7|8872.8|8871.6|8870.7|8874.6|8873.7|8869.6|8868.7|420
1678376100000|2023-03-09 15:35:00|8871.4|8870.5|8870.3|8869.4|8871.8|8870.9|8869.2|8868.3|331
1678376400000|2023-03-09 15:40:00|8870.2|8869.3|8871|8870.1|8873.7|8872.8|8870|8869.1|351
1678376700000|2023-03-09 15:45:00|8870.9|8870|8876|8875.1|8876.9|8876|8870.1|8869.2|372
1678377000000|2023-03-09 15:50:00|8876.1|8875.2|8872.6|8871.7|8879.4|8878.5|8871.9|8871|440
1678377300000|2023-03-09 15:55:00|8872.5|8871.6|8873.5|8872.6|8875.7|8874.8|8871.4|8870.5|478
1678377600000|2023-03-09 16:00:00|8873.6|8872.7|8872.6|8871.7|8875|8874.1|8872.4|8871.5|358
1678377900000|2023-03-09 16:05:00|8872.5|8871.6|8873.7|8872.8|8875|8874.1|8872|8871.1|290
1678378200000|2023-03-09 16:10:00|8873.8|8872.9|8874.1|8873.2|8876.4|8875.5|8873|8872.1|295
1678378500000|2023-03-09 16:15:00|8874.2|8873.3|8876.2|8875.3|8876.2|8875.3|8873.8|8872.9|276
1678378800000|2023-03-09 16:20:00|8876.3|8875.4|8873.1|8872.2|8876.6|8875.7|8872.7|8871.8|236
1678379100000|2023-03-09 16:25:00|8873|8872.1|8876|8875.1|8877|8876.1|8872.6|8871.7|327
1678379400000|2023-03-09 16:30:00|8875.9|8875|8872.9|8872|8875.9|8875|8871.7|8870.8|330
1678379700000|2023-03-09 16:35:00|8873|8872.1|8871.4|8870.5|8874.9|8874|8871.2|8870.3|303
1678380000000|2023-03-09 16:40:00|8871.3|8870.4|8873.3|8872.4|8873.7|8872.8|8871|8870.1|245
1678380300000|2023-03-09 16:45:00|8873.4|8872.5|8872.4|8871.5|8873.4|8872.5|8870.6|8869.7|241
1678380600000|2023-03-09 16:50:00|8872.2|8871.3|8871.8|8870.9|8874.8|8873.9|8871.2|8870.3|235
1678380900000|2023-03-09 16:55:00|8871.9|8871|8872.2|8871.3|8874.3|8873.4|8871.9|8871|199
1678381200000|2023-03-09 17:00:00|8872.1|8871.2|8872.4|8871.5|8874.9|8874|8871.4|8870.5|331
1678381500000|2023-03-09 17:05:00|8872.3|8871.4|8869.9|8869|8874|8873.1|8869.9|8869|238
1678381800000|2023-03-09 17:10:00|8869.8|8868.9|8872.4|8871.5|8873.6|8872.7|8869.7|8868.8|222
1678382100000|2023-03-09 17:15:00|8872.5|8871.6|8872.4|8871.5|8873.8|8872.9|8871.6|8870.7|243
1678382400000|2023-03-09 17:20:00|8872.5|8871.6|8871.1|8870.2|8873.7|8872.8|8870.8|8869.9|219
1678382700000|2023-03-09 17:25:00|8871.2|8870.3|8871.2|8870.3|8872.4|8871.5|8870.7|8869.8|212
1678383000000|2023-03-09 17:30:00|8871.3|8870.4|8872.6|8871.7|8872.9|8872|8870.6|8869.7|149
1678383300000|2023-03-09 17:35:00|8872.7|8871.8|8873.1|8872.2|8873.9|8873|8872.7|8871.8|210
1678383600000|2023-03-09 17:40:00|8873.2|8872.3|8874.7|8873.8|8874.7|8873.8|8871.8|8870.9|170
1678383900000|2023-03-09 17:45:00|8874.6|8873.7|8872.1|8871.2|8874.7|8873.8|8871.9|8870.8|215
1678384200000|2023-03-09 17:50:00|8872|8871.1|8870.8|8869.9|8872.4|8871.5|8870.5|8869.6|156
1678384500000|2023-03-09 17:55:00|8870.9|8870|8870.3|8869.4|8871.3|8870.4|8869.8|8868.9|227
1678384800000|2023-03-09 18:00:00|8870.5|8869.6|8869.3|8867.8|8870.8|8869.9|8866.4|8865.1|433
1678385100000|2023-03-09 18:05:00|8869.4|8867.9|8870.4|8869.5|8870.8|8869.9|8868.2|8867.3|301
1678385400000|2023-03-09 18:10:00|8870.2|8869.3|8868.4|8867.5|8871|8870.1|8868.3|8867.4|308
1678385700000|2023-03-09 18:15:00|8868.5|8867.6|8870.4|8869.5|8870.7|8869.8|8868.3|8867.4|237
1678386000000|2023-03-09 18:20:00|8870.3|8869.4|8871.3|8870.4|8871.6|8870.7|8869.1|8868.2|258
1678386300000|2023-03-09 18:25:00|8871.2|8870.3|8874.6|8873.7|8875.8|8874.9|8871.2|8870.3|272
1678386600000|2023-03-09 18:30:00|8874.5|8873.6|8875.6|8874.7|8876.1|8875.1|8873.8|8872.9|271
1678386900000|2023-03-09 18:35:00|8875.5|8874.6|8877.4|8876.5|8877.6|8876.5|8874.8|8873.9|280
1678387200000|2023-03-09 18:40:00|8877.3|8876.4|8876.9|8875.4|8878|8876.8|8876.3|8875.1|293
1678387500000|2023-03-09 18:45:00|8876.6|8875.7|8877.9|8877|8878.8|8877.9|8875.1|8874.2|272
1678387800000|2023-03-09 18:50:00|8878|8877.1|8878.3|8877.4|8878.4|8877.5|8876.5|8875.6|206
1678388100000|2023-03-09 18:55:00|8878.4|8877.5|8879|8878.1|8879.1|8878.2|8877.7|8876.8|202
1678388400000|2023-03-09 19:00:00|8878.9|8878|8879.3|8878.4|8879.6|8878.7|8878.5|8877.6|203
1678388700000|2023-03-09 19:05:00|8879.4|8878.5|8879|8878.1|8879.7|8878.8|8878.8|8877.9|187
1678389000000|2023-03-09 19:10:00|8879.1|8878.2|8878.6|8877.7|8879.5|8878.6|8878.1|8877.2|276
1678389300000|2023-03-09 19:15:00|8878.7|8877.8|8879.1|8878.2|8879.3|8878.4|8878.1|8877.2|206
1678389600000|2023-03-09 19:20:00|8879|8878.1|8877.4|8876.5|8879.1|8878.2|8876.9|8876|233
1678389900000|2023-03-09 19:25:00|8877.3|8876.4|8878.6|8877.7|8878.7|8877.8|8877|8876.1|221
1678390200000|2023-03-09 19:30:00|8878.8|8877.9|8879.3|8878.4|8879.5|8878.6|8878.4|8877.5|247
1678390500000|2023-03-09 19:35:00|8879.2|8878.3|8879.2|8878.3|8879.8|8878.8|8878.8|8877.8|183
1678390800000|2023-03-09 19:40:00|8879.3|8878.4|8879.1|8878.2|8879.9|8879|8878.7|8877.8|208
1678391100000|2023-03-09 19:45:00|8879.4|8878.5|8880|8879.1|8880.4|8879.5|8878.9|8878|187
1678391400000|2023-03-09 19:50:00|8879.9|8879|8880.6|8879.7|8881|8880.1|8879.7|8878.8|231
1678391700000|2023-03-09 19:55:00|8880.4|8879.5|8880.1|8879.2|8881.2|8880.3|8880|8879.1|213
1678392000000|2023-03-09 20:00:00|8880.2|8879.3|8880.3|8879.4|8881.9|8881|8880.1|8879.2|200
1678392300000|2023-03-09 20:05:00|8880.4|8879.5|8881.1|8880.2|8881.3|8880.4|8880.1|8879.2|199
1678392600000|2023-03-09 20:10:00|8881|8880.1|8881.2|8880.3|8881.4|8880.5|8879.8|8878.9|230
1678392900000|2023-03-09 20:15:00|8881|8880.1|8881.4|8880.5|8881.9|8881|8880.2|8879.3|283
1678393200000|2023-03-09 20:20:00|8881.3|8880.4|8881.7|8880.8|8882.3|8881.4|8881.2|8880.3|310
1678393500000|2023-03-09 20:25:00|8881.5|8880.6|8882.3|8881.4|8882.9|8882|8880.1|8879.2|344
1678393800000|2023-03-09 20:30:00|8882.4|8881.5|8879.3|8878.4|8882.6|8881.7|8879.2|8877.9|361
1678394100000|2023-03-09 20:35:00|8879.1|8878.2|8878|8876.5|8879.7|8878.5|8877.1|8875.6|433
1678394400000|2023-03-09 20:40:00|8878.1|8876.6|8877.2|8875.7|8878.1|8876.9|8876.1|8874.9|315
1678394700000|2023-03-09 20:45:00|8877.3|8875.8|8877.1|8876.2|8878.1|8877.1|8876.4|8875.2|377
1678395000000|2023-03-09 20:50:00|8877.2|8876.3|8874.3|8872.8|8877.9|8876.8|8873.8|8872.6|339
1678395300000|2023-03-09 20:55:00|8874.4|8872.9|8876.9|8875.4|8876.9|8875.9|8872.9|8871.7|317
1678395600000|2023-03-09 21:00:00|8876.7|8875.2|8876.1|8874.6|8877.7|8876.2|8875.8|8874.5|246
1678395900000|2023-03-09 21:05:00|8876|8874.5|8874.9|8873.4|8876.2|8874.7|8874.5|8873.2|181
1678396200000|2023-03-09 21:10:00|8875|8873.5|8875.7|8874.8|8876.3|8875|8874.6|8873.4|180
1678396500000|2023-03-09 21:15:00|8875.9|8874.3|8875.9|8874.4|8876.2|8875|8874.9|8873.8|245
1678396800000|2023-03-09 21:20:00|8876|8874.5|8876|8875.1|8877.2|8875.7|8875.4|8874.2|200
1678397100000|2023-03-09 21:25:00|8876.1|8875.2|8877.6|8876.1|8878.1|8876.9|8875.2|8874.1|270
1678397400000|2023-03-09 21:30:00|8877.4|8875.9|8879|8877.5|8879|8877.6|8877.4|8875.9|90
1678397700000|2023-03-09 21:35:00|8879.1|8877.6|8879.2|8877.7|8879.3|8878.1|8878.5|8877.2|105
1678398000000|2023-03-09 21:40:00|8879.3|8877.8|8878.3|8876.8|8879.6|8878.2|8878.2|8876.7|122
1678398300000|2023-03-09 21:45:00|8878.2|8876.7|8877.1|8875.6|8878.3|8876.8|8876.3|8874.8|90
1678398600000|2023-03-09 21:50:00|8877|8875.5|8876.4|8874.9|8878.3|8876.8|8876.1|8874.6|160
1678398900000|2023-03-09 21:55:00|8876.8|8874.6|8878.6|8868.1|8879.1|8875.1|8876.3|8868.1|381
1678399200000|2023-03-09 22:00:00|8878.4|8868|8877.4|8869.2|8881.1|8870.1|8877.1|8867.1|32
1678399500000|2023-03-09 22:05:00|8879.4|8869.1|8880.2|8869.4|8880.9|8869.9|8878.9|8867.9|84
1678399800000|2023-03-09 22:10:00|8880.3|8869.3|8881.1|8874.2|8883|8874.4|8878.2|8869.3|367
1678400100000|2023-03-09 22:15:00|8882.2|8872.2|8881.5|8873.2|8882.2|8873.2|8881.3|8871.5|48
1678400400000|2023-03-09 22:20:00|8881.6|8872.3|8883|8873.6|8884.3|8874.2|8880.8|8872.1|371
1678400700000|2023-03-09 22:25:00|8882.9|8873.5|8882.1|8871.6|8883.3|8874.1|8880.9|8871.3|405
1678401000000|2023-03-09 22:30:00|8880|8873.5|8881.1|8874.7|8881.8|8874.9|8879.7|8873.2|225
1678401300000|2023-03-09 22:35:00|8881.3|8874.6|8882.3|8874.1|8882.5|8875.3|8880.4|8873.8|229
1678401600000|2023-03-09 22:40:00|8882.2|8874.3|8880.4|8871|8883.2|8874.3|8880|8870.5|232
1678401900000|2023-03-09 22:45:00|8879.8|8871.2|8882.5|8873.5|8883.3|8873.5|8879.6|8870.4|575
1678402200000|2023-03-09 22:50:00|8882.6|8873.4|8878.6|8871.9|8883|8874|8877.1|8870.6|605
1678402500000|2023-03-09 22:55:00|8879.1|8871.7|8879.6|8872.5|8881.8|8872.9|8878|8869|346
1678402800000|2023-03-09 23:00:00|8880.2|8870.7|8879.2|8875.9|8881.4|8876|8876.4|8870|373
1678403100000|2023-03-09 23:05:00|8879.1|8876.1|8878.8|8876.4|8879.5|8876.9|8877.7|8875.4|151
1678403400000|2023-03-09 23:10:00|8878.7|8876.5|8878.1|8875.8|8879.4|8877.4|8877.6|8875.5|176
1678403700000|2023-03-09 23:15:00|8877.7|8876.2|8878.6|8877.1|8879.3|8877.6|8877.7|8875.4|192
1678404000000|2023-03-09 23:20:00|8878.5|8877|8879.4|8877.9|8879.8|8878.1|8878.5|8877|141
1678404300000|2023-03-09 23:25:00|8879.5|8878|8879|8877.5|8879.9|8878.4|8878.7|8876.9|168
1678404600000|2023-03-09 23:30:00|8879.1|8877.6|8879.5|8878|8880.4|8878.9|8878.8|8877.3|139
1678404900000|2023-03-09 23:35:00|8879.4|8877.9|8879.6|8878.1|8880.6|8879.1|8879.1|8877.6|165
1678405200000|2023-03-09 23:40:00|8879.7|8878.2|8880.5|8879|8881.3|8879.8|8879.4|8877.9|160
1678405500000|2023-03-09 23:45:00|8881|8878.6|8880.1|8878.6|8881.4|8879.8|8879.8|8878.2|217
1678405800000|2023-03-09 23:50:00|8880.2|8878.7|8880.8|8879.3|8880.9|8879.4|8879.3|8877.8|183
1678406100000|2023-03-09 23:55:00|8881.2|8878.8|8879.7|8877.4|8881.2|8879.4|8878.9|8877.1|285
1678406400000|2023-03-10 00:00:00|8879.2|8877.7|8882.1|8880.6|8882.1|8880.6|8879.2|8877.7|219
1678406700000|2023-03-10 00:05:00|8882.2|8880.7|8882.8|8881.3|8882.9|8881.4|8881.9|8880.4|132
1678407000000|2023-03-10 00:10:00|8882.9|8881.4|8884.1|8882.6|8884.6|8883.1|8882.8|8881.3|225
1678407300000|2023-03-10 00:15:00|8884.3|8882.8|8885.5|8884|8885.5|8884|8884|8882.5|228
1678407600000|2023-03-10 00:20:00|8885.6|8884.1|8885.8|8884.3|8886.1|8884.6|8884.9|8883.4|224
1678407900000|2023-03-10 00:25:00|8885.9|8884.4|8884.7|8883.2|8886.9|8885.4|8884.7|8883.2|272
1678408200000|2023-03-10 00:30:00|8884.8|8883.3|8882.1|8880.6|8884.9|8883.4|8881.9|8880.4|311
1678408500000|2023-03-10 00:35:00|8882|8880.5|8882.7|8881.2|8883.3|8881.8|8881.2|8879.7|244
1678408800000|2023-03-10 00:40:00|8882.9|8881.4|8883|8881.5|8883.6|8882.1|8881.5|8880|267
1678409100000|2023-03-10 00:45:00|8882.9|8881.4|8882.9|8881.4|8883.3|8881.8|8882.1|8880.6|263
1678409400000|2023-03-10 00:50:00|8882.8|8881.3|8882.6|8881.1|8883.9|8882.4|8882.1|8880.6|291
1678409700000|2023-03-10 00:55:00|8882.2|8880.7|8882.9|8881.4|8883.9|8882.4|8882.2|8880.7|239
1678410000000|2023-03-10 01:00:00|8882.8|8881.3|8884.7|8883.2|8885.2|8883.7|8882.8|8881.3|292
1678410300000|2023-03-10 01:05:00|8884.6|8883.1|8884.1|8882.6|8885.4|8883.9|8883.8|8882.3|224
1678410600000|2023-03-10 01:10:00|8883.8|8882.3|8885.6|8884.1|8885.7|8884.2|8883.4|8881.9|212
1678410900000|2023-03-10 01:15:00|8885.5|8884|8886.5|8885|8887.1|8885.6|8885.3|8883.8|242
1678411200000|2023-03-10 01:20:00|8886.6|8885.1|8885|8883.5|8886.8|8885.3|8884.8|8883.3|286
1678411500000|2023-03-10 01:25:00|8885.1|8883.6|8884.9|8883.4|8886|8884.5|8883.8|8882.3|204
1678411800000|2023-03-10 01:30:00|8884.7|8883.2|8884|8882.5|8885.3|8883.9|8883.9|8882.4|243
1678412100000|2023-03-10 01:35:00|8883.9|8882.4|8884.1|8882.6|8885.1|8883.6|8883.3|8882|332
1678412400000|2023-03-10 01:40:00|8884|8882.5|8884.8|8883.3|8885.1|8883.7|8883.1|8881.6|365
1678412700000|2023-03-10 01:45:00|8884.6|8883.1|8886|8884.5|8886.2|8884.7|8884.2|8882.7|205
1678413000000|2023-03-10 01:50:00|8886.1|8884.6|8886.3|8884.8|8887|8885.5|8885.1|8883.6|205
1678413300000|2023-03-10 01:55:00|8886.2|8884.7|8885.2|8883.7|8886.9|8885.4|8885.2|8883.7|199
1678413600000|2023-03-10 02:00:00|8885.3|8883.8|8885|8883.5|8886.6|8885.1|8884.8|8883.3|165
1678413900000|2023-03-10 02:05:00|8885.1|8883.6|8885.1|8883.6|8885.5|8884|8884.4|8882.9|156
1678414200000|2023-03-10 02:10:00|8885.2|8883.7|8884.3|8882.8|8885.8|8884.3|8884.1|8882.6|196
1678414500000|2023-03-10 02:15:00|8884.2|8882.7|8885.3|8883.8|8886.2|8884.7|8884.1|8882.6|301
1678414800000|2023-03-10 02:20:00|8885.4|8883.9|8884.7|8883.2|8885.6|8884.1|8884.4|8882.9|236
1678415100000|2023-03-10 02:25:00|8884.6|8883.1|8883.7|8882.2|8884.6|8883.1|8883.1|8881.6|214
1678415400000|2023-03-10 02:30:00|8883.5|8882|8884.2|8882.7|8887.1|8884.4|8882.8|8881.3|1445
1678415700000|2023-03-10 02:35:00|8884|8882.5|8881.7|8880.2|8886.1|8884.6|8881.3|8879.8|1239
1678416000000|2023-03-10 02:40:00|8881.6|8880.1|8882.2|8880.7|8883.3|8881.5|8881|8879.4|1116
1678416300000|2023-03-10 02:45:00|8882.1|8880.6|8883.2|8881.7|8884.2|8882.7|8881.3|8879.8|831
1678416600000|2023-03-10 02:50:00|8883.3|8881.6|8884.5|8883|8885.2|8883.7|8882.3|8880.8|363
1678416900000|2023-03-10 02:55:00|8884.6|8883.1|8885.8|8884.3|8886.2|8884.8|8883.9|8882.4|333
1678417200000|2023-03-10 03:00:00|8885.8|8884.3|8890|8888.5|8890.1|8888.6|8885|8883.5|361
1678417500000|2023-03-10 03:05:00|8890.2|8888.7|8890.1|8888.6|8890.7|8889.2|8888.8|8887.3|250
1678417800000|2023-03-10 03:10:00|8890|8888.5|8889.2|8887.7|8890.1|8888.6|8887.9|8886.4|177
1678418100000|2023-03-10 03:15:00|8889.3|8887.8|8886.6|8885.1|8889.4|8887.9|8886.4|8884.9|226
1678418400000|2023-03-10 03:20:00|8886.5|8885|8888.2|8886.7|8888.3|8886.8|8886.3|8884.8|203
1678418700000|2023-03-10 03:25:00|8888.1|8886.6|8888.9|8887.4|8889.4|8887.9|8887.9|8886.4|212
1678419000000|2023-03-10 03:30:00|8889|8887.5|8889.3|8887.8|8889.4|8887.9|8888.9|8887.4|132
1678419300000|2023-03-10 03:35:00|8889.2|8887.7|8887.2|8885.7|8889.3|8887.8|8887.1|8885.6|203
1678419600000|2023-03-10 03:40:00|8887.3|8885.8|8887.6|8886.1|8887.7|8886.2|8886.2|8884.7|184
1678419900000|2023-03-10 03:45:00|8887.8|8886.3|8887.6|8886.1|8888.7|8887.2|8887.3|8885.8|220
1678420200000|2023-03-10 03:50:00|8887.5|8886|8887.9|8886.4|8888|8886.5|8886.9|8885.4|113
1678420500000|2023-03-10 03:55:00|8887.8|8886.3|8887.4|8885.9|8888|8886.7|8887.3|8885.8|115
1678420800000|2023-03-10 04:00:00|8887.3|8885.8|8887.6|8886.1|8888.2|8886.7|8886.6|8885.3|180
1678421100000|2023-03-10 04:05:00|8887.5|8886|8886.6|8885.1|8887.6|8886.1|8885.5|8884|193
1678421400000|2023-03-10 04:10:00|8886.7|8885.2|8887.7|8886.2|8888|8886.5|8886.6|8885.1|184
1678421700000|2023-03-10 04:15:00|8887.8|8886.3|8887.5|8886|8888.2|8886.7|8887.3|8885.8|165
1678422000000|2023-03-10 04:20:00|8887.4|8885.9|8886.3|8885.4|8887.8|8886.3|8886.2|8884.9|212
1678422300000|2023-03-10 04:25:00|8886.4|8885.5|8885.7|8884.2|8886.6|8885.6|8885.2|8883.7|200
1678422600000|2023-03-10 04:30:00|8885.6|8884.1|8885|8883.5|8885.7|8884.2|8883.5|8882|222
1678422900000|2023-03-10 04:35:00|8885.1|8883.6|8884.6|8883.1|8885.4|8883.9|8883.8|8882.6|147
1678423200000|2023-03-10 04:40:00|8884.5|8883|8885.4|8883.9|8885.7|8884.2|8884.4|8882.9|190
1678423500000|2023-03-10 04:45:00|8885.5|8884|8884.9|8883.4|8886.4|8884.9|8884.6|8883.1|136
1678423800000|2023-03-10 04:50:00|8884.8|8883.3|8884.9|8883.4|8885.2|8883.7|8884.5|8883|153
1678424100000|2023-03-10 04:55:00|8884.8|8883.3|8883.3|8881.8|8885|8883.5|8883|8881.5|181
1678424400000|2023-03-10 05:00:00|8883.2|8881.7|8881.1|8879.6|8883.4|8881.9|8880.4|8878.9|211
1678424700000|2023-03-10 05:05:00|8881|8879.5|8881.2|8879.7|8881.2|8879.7|8880.2|8878.7|166
1678425000000|2023-03-10 05:10:00|8881.1|8879.6|8880.2|8878.7|8881.2|8879.7|8879.7|8878.2|127
1678425300000|2023-03-10 05:15:00|8880.2|8878.7|8879.9|8878.4|8881.1|8879.6|8879.5|8878|215
1678425600000|2023-03-10 05:20:00|8879.8|8878.3|8879.3|8877.8|8880|8878.5|8879|8877.5|229
1678425900000|2023-03-10 05:25:00|8879.5|8878|8880.6|8879.1|8880.7|8879.6|8879.2|8877.9|286
1678426200000|2023-03-10 05:30:00|8880.5|8879|8881.3|8879.8|8881.8|8880.3|8880.5|8879|201
1678426500000|2023-03-10 05:35:00|8881.2|8879.7|8880.7|8879.2|8882|8880.5|8880.2|8878.7|243
1678426800000|2023-03-10 05:40:00|8880.8|8879.3|8880.2|8878.7|8880.9|8879.4|8879.8|8878.3|161
1678427100000|2023-03-10 05:45:00|8880.3|8878.8|8880.1|8878.6|8880.6|8879.1|8879.6|8878.1|145
1678427400000|2023-03-10 05:50:00|8880|8878.5|8880|8878.5|8880.5|8879|8879.1|8877.6|188
1678427700000|2023-03-10 05:55:00|8879.9|8878.4|8879.2|8877.7|8879.9|8878.4|8879.2|8877.7|111
1678428000000|2023-03-10 06:00:00|8879.1|8877.6|8879.8|8878.3|8880.6|8879.3|8878.4|8877.1|282
1678428300000|2023-03-10 06:05:00|8880|8878.5|8880.1|8878.6|8880.7|8879.2|8878.6|8877.3|280
1678428600000|2023-03-10 06:10:00|8880|8878.5|8879.6|8878.1|8880.1|8878.6|8879|8877.5|212
1678428900000|2023-03-10 06:15:00|8879.5|8878|8879.6|8878.1|8880.4|8878.9|8879.2|8877.7|132
1678429200000|2023-03-10 06:20:00|8879.9|8878.4|8881|8879.5|8881.5|8880|8879.4|8877.9|137
1678429500000|2023-03-10 06:25:00|8880.8|8879.3|8880.4|8878.9|8880.9|8879.4|8880.1|8878.6|152
1678429800000|2023-03-10 06:30:00|8880.3|8878.8|8881|8879.5|8881.7|8880.2|8879.1|8877.6|183
1678430100000|2023-03-10 06:35:00|8881.1|8879.6|8879.9|8878.4|8881.2|8879.7|8879.6|8878.1|229
1678430400000|2023-03-10 06:40:00|8879.8|8878.3|8877.9|8876.4|8879.9|8878.4|8877.6|8876.1|236
1678430700000|2023-03-10 06:45:00|8877.8|8876.3|8877.6|8876.1|8877.9|8876.4|8877|8875.5|152
1678431000000|2023-03-10 06:50:00|8877.5|8876|8875.5|8874|8877.7|8876.2|8873.8|8872.3|156
1678431300000|2023-03-10 06:55:00|8875.6|8874.1|8874.4|8870|8875.7|8874.2|8872|8868.1|282
1678431600000|2023-03-10 07:00:00|8874.1|8869.9|8870.3|8868.8|8874.5|8869.9|8862|8860.4|759
1678431900000|2023-03-10 07:05:00|8870.4|8868.9|8870.5|8869|8871.3|8869.8|8867.7|8866.2|451
1678432200000|2023-03-10 07:10:00|8870.7|8869.2|8866.9|8865.4|8871.5|8870|8865.7|8864.2|447
1678432500000|2023-03-10 07:15:00|8867|8865.5|8871.6|8870.1|8873.5|8872|8866.6|8865.1|449
1678432800000|2023-03-10 07:20:00|8871.7|8870.2|8871.3|8869.8|8872.8|8871.3|8869.8|8868.3|419
1678433100000|2023-03-10 07:25:00|8870.9|8869.4|8870.9|8869.4|8874.3|8873.3|8870.7|8869.2|398
1678433400000|2023-03-10 07:30:00|8871|8869.5|8862.9|8862|8872.7|8871.8|8862.7|8861.3|425
1678433700000|2023-03-10 07:35:00|8863.5|8862.6|8871.1|8870.2|8871.4|8870.5|8863.5|8862.4|378
1678434000000|2023-03-10 07:40:00|8871|8870.1|8869.5|8868|8872.7|8871.2|8869.2|8867.7|440
1678434300000|2023-03-10 07:45:00|8869.6|8868.1|8864.2|8863.3|8870|8868.5|8863.2|8862.3|372
1678434600000|2023-03-10 07:50:00|8864.3|8863.4|8863.7|8862.8|8865.2|8864.3|8863.4|8862.2|361
1678434900000|2023-03-10 07:55:00|8863.6|8862.7|8862.6|8861.1|8863.9|8862.7|8861.9|8861|312
1678435200000|2023-03-10 08:00:00|8862.5|8861|8860.7|8859.8|8863.1|8862.2|8857.1|8856|585
1678435500000|2023-03-10 08:05:00|8861|8860.1|8860.3|8859.4|8863|8862.1|8859|8858.1|520
1678435800000|2023-03-10 08:10:00|8860.4|8859.5|8863.3|8862.4|8863.6|8862.7|8859.7|8858.8|525
1678436100000|2023-03-10 08:15:00|8863.2|8862.3|8866.2|8865.3|8866.8|8865.9|8862.8|8861.9|590
1678436400000|2023-03-10 08:20:00|8866.1|8865.2|8865.7|8864.8|8866.2|8865.3|8863.3|8862.4|538
1678436700000|2023-03-10 08:25:00|8865.9|8865|8864.3|8862.8|8866.2|8865.3|8862.5|8861.6|465
1678437000000|2023-03-10 08:30:00|8863.9|8863|8865.7|8864.8|8866.7|8865.8|8863.9|8862.8|518
1678437300000|2023-03-10 08:35:00|8865.8|8864.9|8863.5|8862.6|8867|8865.8|8862.4|8861.5|496
1678437600000|2023-03-10 08:40:00|8863.2|8862.3|8865.9|8865|8866.2|8865.3|8862.2|8861.3|459
1678437900000|2023-03-10 08:45:00|8866.2|8864.7|8867.1|8866.2|8867.7|8866.8|8864.2|8863.3|664
1678438200000|2023-03-10 08:50:00|8867.4|8865.9|8870.4|8869.5|8871.1|8869.9|8867.2|8865.8|489
1678438500000|2023-03-10 08:55:00|8870.2|8869.3|8872.1|8870.6|8872.9|8871.5|8869.6|8868.6|425
1678438800000|2023-03-10 09:00:00|8872.5|8871|8871.8|8870.9|8873.4|8872.5|8871|8869.5|345
1678439100000|2023-03-10 09:05:00|8871.7|8870.8|8864.9|8864|8873|8872.1|8864.5|8863.6|313
1678439400000|2023-03-10 09:10:00|8864.8|8863.9|8865.6|8864.7|8867.3|8866.4|8863.9|8863|409
1678439700000|2023-03-10 09:15:00|8866|8865.1|8864.1|8863.2|8867.9|8867|8864|8862.8|321
1678440000000|2023-03-10 09:20:00|8864.2|8863.3|8861.5|8860.6|8866.1|8865.2|8859.8|8858.9|349
1678440300000|2023-03-10 09:25:00|8861.3|8860.4|8857.9|8857|8861.3|8860.4|8857.4|8856.3|426
1678440600000|2023-03-10 09:30:00|8857.7|8856.8|8856.8|8855.3|8860.1|8859|8855|8853.9|536
1678440900000|2023-03-10 09:35:00|8856.7|8855.2|8850.5|8849|8856.7|8855.2|8849.8|8848.6|549
1678441200000|2023-03-10 09:40:00|8850.4|8848.9|8844.4|8843.5|8850.7|8849.2|8843.8|8842.4|584
1678441500000|2023-03-10 09:45:00|8844.7|8843.2|8835.5|8834.6|8844.7|8843.2|8833.6|8832.7|436
1678441800000|2023-03-10 09:50:00|8835.7|8834.8|8834.9|8834|8838.1|8836.6|8825.7|8824.4|543
1678442100000|2023-03-10 09:55:00|8834.8|8833.9|8827.1|8825.6|8835.3|8833.9|8826.8|8825.3|648
1678442400000|2023-03-10 10:00:00|8827.2|8825.7|8833.4|8831.9|8835.2|8833.7|8827.2|8825.7|546
1678442700000|2023-03-10 10:05:00|8833.5|8832|8836.6|8835.7|8838.9|8838|8833.5|8832|551
1678443000000|2023-03-10 10:10:00|8836.7|8835.8|8843.2|8842.3|8846|8844.5|8836.7|8835.8|543
1678443300000|2023-03-10 10:15:00|8843.2|8842.3|8841.2|8840.3|8845.7|8844.6|8840.6|8839.7|426
1678443600000|2023-03-10 10:20:00|8841.1|8840.2|8838.1|8836.6|8842|8841.1|8836.7|8835.5|557
1678443900000|2023-03-10 10:25:00|8838.2|8836.7|8841.3|8840.4|8841.5|8840.6|8837.6|8836.5|399
1678444200000|2023-03-10 10:30:00|8841.4|8840.5|8841.8|8840.9|8842.4|8841.5|8839.3|8838.4|313
1678444500000|2023-03-10 10:35:00|8841.7|8840.8|8842.9|8842|8844.7|8843.3|8841|8840.1|373
1678444800000|2023-03-10 10:40:00|8843|8842.1|8840.7|8839.8|8843.4|8842.5|8839.2|8838.3|274
1678445100000|2023-03-10 10:45:00|8840.7|8839.8|8840.1|8838.6|8841.4|8840.1|8838.3|8836.9|465
1678445400000|2023-03-10 10:50:00|8840|8838.5|8841.6|8840.1|8842.4|8841.3|8839.4|8838|388
1678445700000|2023-03-10 10:55:00|8841.5|8840|8841.9|8840.4|8843.6|8842.3|8839.4|8838.3|399
1678446000000|2023-03-10 11:00:00|8841.8|8840.3|8845.1|8843.6|8846.2|8845|8840.9|8839.5|433
1678446300000|2023-03-10 11:05:00|8845|8843.5|8848.7|8847.8|8848.7|8847.8|8844.3|8842.9|263
1678446600000|2023-03-10 11:10:00|8848.6|8847.7|8847.8|8846.3|8848.7|8847.8|8845.3|8843.8|262
1678446900000|2023-03-10 11:15:00|8847.4|8846.5|8843.5|8842.6|8848.3|8847.1|8843.1|8842|295
1678447200000|2023-03-10 11:20:00|8843.4|8842.5|8845.7|8844.2|8847.7|8846.5|8842.7|8841.5|470
1678447500000|2023-03-10 11:25:00|8845.8|8844.3|8840.9|8839.4|8846.1|8845|8840.6|8839.4|480
1678447800000|2023-03-10 11:30:00|8841|8839.5|8835.8|8834.9|8841|8839.5|8834.2|8833.2|563
1678448100000|2023-03-10 11:35:00|8835.9|8835|8836.5|8835.6|8838|8837|8835.8|8834.5|464
1678448400000|2023-03-10 11:40:00|8836.3|8835.4|8829.7|8828.8|8836.4|8835.5|8829.7|8828.5|516
1678448700000|2023-03-10 11:45:00|8829.8|8828.9|8828.2|8827.3|8830.2|8829.2|8826.3|8825.2|548
1678449000000|2023-03-10 11:50:00|8828.1|8827.2|8825.3|8824.4|8830.1|8828.9|8824.7|8823.7|368
1678449300000|2023-03-10 11:55:00|8825.4|8824.5|8830.2|8829.3|8830.9|8829.7|8824.8|8823.5|541
1678449600000|2023-03-10 12:00:00|8830.6|8829.1|8835.1|8834.2|8835.9|8835|8830.2|8829.1|434
1678449900000|2023-03-10 12:05:00|8835.5|8834.6|8833.4|8832.5|8835.5|8834.6|8832.9|8832|322
1678450200000|2023-03-10 12:10:00|8833.3|8832.4|8832.8|8831.9|8835.6|8834.7|8832.1|8831.2|325
1678450500000|2023-03-10 12:15:00|8832.5|8831.6|8835.8|8834.9|8839|8838.1|8831.8|8830.9|402
1678450800000|2023-03-10 12:20:00|8836.5|8835.6|8831.9|8831|8836.8|8835.9|8831.1|8830.2|341
1678451100000|2023-03-10 12:25:00|8831.7|8830.8|8837.7|8836.8|8839.3|8838.4|8831.7|8830.8|453
1678451400000|2023-03-10 12:30:00|8838.1|8836.6|8831.8|8830.9|8839.4|8838.1|8830.1|8829.2|489
1678451700000|2023-03-10 12:35:00|8831.7|8830.8|8830.8|8829.3|8833.6|8832.5|8830|8829|508
1678452000000|2023-03-10 12:40:00|8830.6|8829.1|8828.9|8828|8832.8|8831.5|8828.3|8827.2|486
1678452300000|2023-03-10 12:45:00|8829.2|8827.7|8830.9|8830|8831.6|8830.7|8829|8827.7|467
1678452600000|2023-03-10 12:50:00|8830.8|8829.9|8827.2|8826.3|8831.3|8830.4|8827|8825.8|463
1678452900000|2023-03-10 12:55:00|8827.1|8826.2|8833.6|8832.1|8834|8833.1|8826.8|8825.9|569
1678453200000|2023-03-10 13:00:00|8833.1|8832.2|8833.2|8832.3|8834.6|8833.7|8831.9|8831|540
1678453500000|2023-03-10 13:05:00|8833.3|8832.4|8827.8|8826.9|8833.4|8832.5|8827|8826.1|510
1678453800000|2023-03-10 13:10:00|8827.9|8827|8825.9|8825|8829|8828.1|8825.9|8825|458
1678454100000|2023-03-10 13:15:00|8826|8825.1|8826.4|8825.5|8829.8|8828.8|8825.9|8825|479
1678454400000|2023-03-10 13:20:00|8826.3|8825.4|8829.7|8828.8|8832.1|8830.6|8826.1|8825.2|630
1678454700000|2023-03-10 13:25:00|8829.6|8828.7|8837.8|8826.8|8838.9|8833.2|8829.6|8824.7|868
1678455000000|2023-03-10 13:30:00|8837.6|8826.6|8828.3|8825.9|8840.9|8835.2|8822|8816|2236
1678455300000|2023-03-10 13:35:00|8828.4|8826|8838.3|8836.7|8839.5|8837.6|8825.6|8823.8|1943
1678455600000|2023-03-10 13:40:00|8838.2|8836.8|8836.2|8834.5|8842.8|8841.2|8833.3|8831.8|1384
1678455900000|2023-03-10 13:45:00|8835.8|8834.3|8837.4|8835.9|8840.6|8839.1|8835|8833.5|1516
1678456200000|2023-03-10 13:50:00|8837.5|8836|8835.9|8834.4|8840.5|8839|8833.8|8832.3|1602
1678456500000|2023-03-10 13:55:00|8836|8834.5|8838.4|8836.9|8843.9|8842.4|8834.9|8833.4|1547
1678456800000|2023-03-10 14:00:00|8838.6|8837.1|8838.5|8837|8840.5|8839|8837.1|8835.7|1468
1678457100000|2023-03-10 14:05:00|8838.6|8837.1|8834.7|8833.2|8838.7|8837.2|8834.5|8833|1398
1678457400000|2023-03-10 14:10:00|8834.6|8833.1|8840.8|8839.3|8841.9|8840.4|8834.4|8832.9|1432
1678457700000|2023-03-10 14:15:00|8840.6|8839.1|8839.9|8838.4|8841.3|8839.8|8837.1|8835.6|1353
1678458000000|2023-03-10 14:20:00|8840|8838.5|8837.4|8835.9|8840.8|8839.6|8835.9|8834.4|1254
1678458300000|2023-03-10 14:25:00|8837.6|8836.1|8838.2|8836.7|8840.1|8838.6|8835.7|8834.2|1430
1678458600000|2023-03-10 14:30:00|8838.1|8836.6|8841.4|8839.9|8842.5|8841|8837.8|8836.3|1485
1678458900000|2023-03-10 14:35:00|8841.5|8840|8837.2|8835.7|8844.1|8842.6|8835.1|8833.6|1642
1678459200000|2023-03-10 14:40:00|8837|8835.5|8839.8|8838.3|8843.5|8842|8833.2|8831.7|1632
1678459500000|2023-03-10 14:45:00|8839.4|8837.9|8834.4|8832.9|8841|8839.5|8833.7|8832.2|1558
1678459800000|2023-03-10 14:50:00|8834.3|8832.8|8831.4|8829.9|8836.2|8834.7|8830.7|8828.9|1353
1678460100000|2023-03-10 14:55:00|8831.3|8829.8|8830.6|8829.1|8833.1|8831.6|8828.3|8826.8|1371
1678460400000|2023-03-10 15:00:00|8830.7|8829.2|8827.5|8826|8830.8|8829.3|8826.4|8824.9|1492
1678460700000|2023-03-10 15:05:00|8827.8|8826.3|8828.6|8827.1|8830.6|8829.4|8823.8|8822.3|1521
1678461000000|2023-03-10 15:10:00|8828.8|8827.3|8829.6|8828.1|8830.7|8829.2|8826.3|8824.8|1364
1678461300000|2023-03-10 15:15:00|8829.7|8828.2|8830.2|8829.3|8831.3|8829.8|8828.1|8826.6|1413
1678461600000|2023-03-10 15:20:00|8830.7|8829.2|8831|8829.5|8832.4|8830.9|8828.9|8827.4|1383
1678461900000|2023-03-10 15:25:00|8830.8|8829.3|8831.9|8830.4|8834.1|8832.6|8829.4|8827.9|1477
1678462200000|2023-03-10 15:30:00|8831.8|8830.3|8841.2|8839.7|8841.7|8840.2|8829.7|8828.2|1416
1678462500000|2023-03-10 15:35:00|8841.5|8840|8839.7|8838.2|8844|8842.5|8838|8836.5|1519
1678462800000|2023-03-10 15:40:00|8839.5|8838|8836.5|8835|8839.9|8838.4|8835.8|8834.3|1470
1678463100000|2023-03-10 15:45:00|8836.7|8835.2|8838.5|8837|8842.1|8840.6|8833.9|8832.4|1330
1678463400000|2023-03-10 15:50:00|8838.4|8836.9|8840.7|8839.2|8843.6|8842.3|8836.7|8835.2|1493
1678463700000|2023-03-10 15:55:00|8840.6|8839.1|8834.2|8832.7|8840.6|8839.1|8831.3|8830|1646
1678464000000|2023-03-10 16:00:00|8834.3|8832.8|8836.2|8834.7|8838.9|8837.4|8833.2|8831.9|1280
1678464300000|2023-03-10 16:05:00|8836|8834.5|8835.6|8834.1|8837|8835.5|8833.6|8832.3|1104
1678464600000|2023-03-10 16:10:00|8835.8|8834.3|8842.6|8841.1|8843.2|8841.7|8834.3|8832.8|1070
1678464900000|2023-03-10 16:15:00|8842.8|8841.3|8841.4|8839.9|8843.9|8842.4|8838.3|8836.8|1288
1678465200000|2023-03-10 16:20:00|8841.7|8840.2|8842.4|8840.9|8844.6|8843.1|8840.2|8838.7|1283
1678465500000|2023-03-10 16:25:00|8842.5|8841|8844|8842.5|8844.7|8843.1|8841.7|8840.2|1382
1678465800000|2023-03-10 16:30:00|8844.1|8842.6|8840.1|8838.6|8844.1|8842.6|8837.7|8836.2|1405
1678466100000|2023-03-10 16:35:00|8839.8|8838.3|8839|8837.5|8842.5|8841|8838.4|8836.9|1266
1678466400000|2023-03-10 16:40:00|8838.9|8837.4|8838.5|8837|8839.4|8837.9|8836.5|8835|1288
1678466700000|2023-03-10 16:45:00|8838.4|8836.9|8843.3|8841.8|8844.4|8842.9|8837.9|8836.4|1181
1678467000000|2023-03-10 16:50:00|8843.4|8841.9|8849.6|8848.1|8849.8|8848.3|8843.3|8841.8|1030
1678467300000|2023-03-10 16:55:00|8849.7|8848.2|8851.8|8850.3|8851.9|8850.4|8848.5|8847|1171
1678467600000|2023-03-10 17:00:00|8851.7|8850.2|8849.7|8848.2|8852.2|8851|8848.6|8847.1|1118
1678467900000|2023-03-10 17:05:00|8850|8848.5|8851.1|8849.6|8853.3|8851.8|8849.2|8847.7|1004
1678468200000|2023-03-10 17:10:00|8851.2|8849.7|8850.6|8849.1|8853.3|8851.8|8849.3|8847.6|1275
1678468500000|2023-03-10 17:15:00|8850.5|8849|8848.6|8847.1|8850.8|8849.3|8847.8|8846.2|995
1678468800000|2023-03-10 17:20:00|8848.7|8847.2|8847.1|8845.6|8848.9|8847.4|8846.8|8845.3|813
1678469100000|2023-03-10 17:25:00|8847.2|8845.7|8845.8|8844.3|8847.7|8846.2|8845.6|8844.1|877
1678469400000|2023-03-10 17:30:00|8845.7|8844.2|8846|8844.5|8848.7|8847.2|8845.1|8843.6|1093
1678469700000|2023-03-10 17:35:00|8846.2|8844.7|8845|8843.5|8848.6|8847.1|8844.7|8843.2|1103
1678470000000|2023-03-10 17:40:00|8845.2|8843.7|8843.9|8842.4|8846.1|8844.6|8843.7|8842.2|920
1678470300000|2023-03-10 17:45:00|8844|8842.5|8842.5|8841|8844.6|8843.3|8842.1|8840.8|808
1678470600000|2023-03-10 17:50:00|8842.6|8841.1|8843.1|8841.6|8844|8842.5|8841.3|8839.8|918
1678470900000|2023-03-10 17:55:00|8843.2|8841.7|8847|8845.5|8848|8846.6|8842.5|8841|827
1678471200000|2023-03-10 18:00:00|8847.1|8845.6|8843.6|8842.1|8847.4|8845.9|8843.1|8841.6|796
1678471500000|2023-03-10 18:05:00|8843.7|8842.2|8844.2|8842.7|8845.2|8843.7|8842.9|8841.4|787
1678471800000|2023-03-10 18:10:00|8844.4|8842.9|8843.5|8842|8845.1|8843.8|8842.7|8841.2|816
1678472100000|2023-03-10 18:15:00|8843.4|8841.9|8846|8844.5|8846.4|8844.9|8843|8841.3|883
1678472400000|2023-03-10 18:20:00|8845.9|8844.4|8844.6|8843.1|8847.1|8845.6|8844.1|8842.6|871
1678472700000|2023-03-10 18:25:00|8844.7|8843.2|8849.4|8847.9|8849.5|8848|8844.6|8843.1|883
1678473000000|2023-03-10 18:30:00|8849.2|8847.7|8850.3|8848.8|8850.9|8849.4|8848.5|8847|800
1678473300000|2023-03-10 18:35:00|8850.4|8848.9|8848.5|8847|8852.9|8851.4|8848|8846.7|800
1678473600000|2023-03-10 18:40:00|8848.2|8846.7|8848.9|8847.4|8849.3|8847.8|8847.7|8846.2|788
1678473900000|2023-03-10 18:45:00|8848.8|8847.3|8851.6|8850.1|8852|8850.5|8848.4|8847|819
1678474200000|2023-03-10 18:50:00|8851.2|8849.7|8851.9|8850.4|8853|8851.5|8850.4|8848.9|888
1678474500000|2023-03-10 18:55:00|8852.1|8850.6|8849.1|8847.6|8852.4|8850.9|8848.3|8846.8|721
1678474800000|2023-03-10 19:00:00|8849.2|8847.7|8846|8844.5|8849.2|8847.7|8845.5|8844|957
1678475100000|2023-03-10 19:05:00|8845.9|8844.4|8846.8|8845.3|8847.9|8846.4|8845.4|8843.9|786
1678475400000|2023-03-10 19:10:00|8846.9|8845.4|8848.2|8846.7|8849.2|8847.7|8846.4|8844.9|821
1678475700000|2023-03-10 19:15:00|8848.1|8846.6|8847.3|8845.8|8848.9|8847.4|8846.9|8845.4|707
1678476000000|2023-03-10 19:20:00|8847.4|8845.9|8848.7|8847.2|8850.7|8849.3|8846|8844.5|879
1678476300000|2023-03-10 19:25:00|8848.6|8847.1|8848.8|8847.3|8849.3|8847.8|8847.6|8846.1|762
1678476600000|2023-03-10 19:30:00|8848.9|8847.4|8849.2|8847.7|8849.6|8848.1|8847.3|8845.8|1009
1678476900000|2023-03-10 19:35:00|8849.1|8847.6|8849|8847.5|8849.7|8848.2|8847.8|8846.3|1231
1678477200000|2023-03-10 19:40:00|8848.7|8847.2|8849.2|8847.7|8851.2|8849.7|8848.5|8847|1214
1678477500000|2023-03-10 19:45:00|8849.1|8847.6|8846.6|8845.1|8850|8848.5|8845.8|8844.3|1152
1678477800000|2023-03-10 19:50:00|8846.5|8845|8847.1|8845.6|8848.2|8846.7|8846.3|8844.8|1228
1678478100000|2023-03-10 19:55:00|8847.2|8845.7|8846.5|8845|8847.8|8846.3|8845.6|8844.1|1256
1678478400000|2023-03-10 20:00:00|8846.7|8845.2|8845.9|8844.4|8847.2|8845.9|8845.3|8843.8|838
1678478700000|2023-03-10 20:05:00|8845.8|8844.3|8846.7|8845.2|8847.9|8846.4|8845.4|8844.2|703
1678479000000|2023-03-10 20:10:00|8846.8|8845.3|8847.3|8845.8|8847.8|8846.3|8846.1|8844.6|703
1678479300000|2023-03-10 20:15:00|8847.2|8845.7|8848.6|8847.1|8848.9|8847.4|8846.3|8845.1|790
1678479600000|2023-03-10 20:20:00|8848.7|8847.2|8848.5|8847|8849.5|8848.4|8847.9|8846.4|671
1678479900000|2023-03-10 20:25:00|8848.3|8846.8|8847.6|8846.1|8849|8847.5|8847|8845.5|768
1678480200000|2023-03-10 20:30:00|8847.5|8846|8848.5|8847|8848.7|8847.4|8847|8845.5|762
1678480500000|2023-03-10 20:35:00|8848.3|8846.8|8848.8|8847.3|8849.9|8848.4|8848|8846.5|670
1678480800000|2023-03-10 20:40:00|8848.9|8847.4|8850.3|8848.8|8851.5|8850|8848.5|8847|590
1678481100000|2023-03-10 20:45:00|8850.2|8848.7|8850.5|8849|8852.1|8850.5|8849.8|8848.3|527
1678481400000|2023-03-10 20:50:00|8850.6|8849.1|8849.1|8847.6|8851.3|8849.8|8848.7|8847.3|658
1678481700000|2023-03-10 20:55:00|8849.2|8847.7|8846.4|8844.9|8849.7|8848.2|8846.1|8844.6|729
1678482000000|2023-03-10 21:00:00|8846.6|8845.1|8847.9|8846.4|8848|8846.5|8845.5|8844.2|697
1678482300000|2023-03-10 21:05:00|8848|8846.5|8847.1|8845.6|8848.8|8847.6|8846.7|8845.2|356
1678482600000|2023-03-10 21:10:00|8847.2|8845.7|8845.3|8843.8|8847.2|8845.7|8844.7|8843.2|455
1678482900000|2023-03-10 21:15:00|8845.1|8843.6|8846.9|8845.4|8847|8845.5|8845.1|8843.6|284
1678483200000|2023-03-10 21:20:00|8846.8|8845.3|8845.8|8844.3|8847.5|8846|8845.7|8844.2|207
1678483500000|2023-03-10 21:25:00|8846.1|8844.6|8844.5|8843|8846.1|8844.6|8843.3|8841.8|324
1678483800000|2023-03-10 21:30:00|8844.2|8842.7|8844.4|8842.9|8845|8843.5|8843.2|8841.7|328
1678484100000|2023-03-10 21:35:00|8844.2|8842.7|8845.6|8844.1|8846.5|8844.9|8844|8842.5|263
1678484400000|2023-03-10 21:40:00|8845.7|8844.2|8843.6|8842.1|8845.8|8844.3|8843.1|8841.1|332
1678484700000|2023-03-10 21:45:00|8844.3|8841.8|8842.4|8839.1|8845.1|8841.8|8842.2|8838.1|524
1678485000000|2023-03-10 21:50:00|8842.3|8838.2|8842.2|8840.7|8845.2|8842.1|8841.3|8837.9|516
1678485300000|2023-03-10 21:55:00|8844.5|8837.6|8848.8|8837.8|8849.1|8842.3|8841.4|8833.2|782
1678654800000|2023-03-12 21:00:00|8853.4|8832.4|8854.4|8833.4|8855.5|8834.5|8848.2|8827.2|73
1678655100000|2023-03-12 21:05:00|8854.6|8833.6|8851.8|8830.8|8857.3|8836.3|8848.3|8827.3|145
1678655400000|2023-03-12 21:10:00|8851.9|8830.9|8853.8|8832.8|8857.8|8836.8|8849|8828|144
1678655700000|2023-03-12 21:15:00|8853.9|8832.9|8856|8835|8859.4|8838.4|8852.3|8831.3|156
1678656000000|2023-03-12 21:20:00|8858|8837.6|8857.2|8836.2|8858.9|8837.9|8852.3|8831.3|143
1678656300000|2023-03-12 21:25:00|8857.1|8836.1|8855.9|8834.9|8857.4|8836.4|8855.2|8834.2|54
1678656600000|2023-03-12 21:30:00|8856|8835|8855.4|8834.4|8857.2|8836.2|8852.3|8831.3|105
1678656900000|2023-03-12 21:35:00|8855.5|8834.5|8853.9|8835.6|8857.5|8836.7|8853.7|8832.7|119
1678657200000|2023-03-12 21:40:00|8853.7|8834.8|8855.2|8837.5|8856.4|8837.9|8852.4|8834.7|128
1678657500000|2023-03-12 21:45:00|8854.9|8837.3|8852.8|8837.3|8856.6|8839.5|8851.4|8834.8|161
1678657800000|2023-03-12 21:50:00|8852.9|8837.2|8851.2|8832.5|8855.4|8837.6|8850.3|8831.5|145
1678658100000|2023-03-12 21:55:00|8852.1|8832.3|8857.2|8837|8858|8838.9|8847.8|8829.2|267
1678658400000|2023-03-12 22:00:00|8857.4|8836.8|8855.5|8838.8|8861.5|8842.1|8847.4|8828|729
1678658700000|2023-03-12 22:05:00|8855.4|8838.1|8849.2|8838.2|8858.6|8845.1|8849.2|8836.9|566
1678659000000|2023-03-12 22:10:00|8849.6|8838.6|8852.5|8841.5|8852.9|8841.9|8848.4|8837.4|284
1678659300000|2023-03-12 22:15:00|8852.8|8841.8|8849.5|8838.5|8854.2|8843.2|8847|8836|495
1678659600000|2023-03-12 22:20:00|8847.2|8836.2|8853.8|8842.8|8854.7|8843.7|8841.8|8830.8|558
1678659900000|2023-03-12 22:25:00|8854|8843|8850.3|8839.3|8855.4|8844.4|8848.7|8837.7|386
1678660200000|2023-03-12 22:30:00|8850.5|8839.5|8847.4|8836.4|8855.5|8844.5|8842.5|8831.5|710
1678660500000|2023-03-12 22:35:00|8847.5|8836.5|8853.8|8842.8|8854.1|8843.1|8846.5|8835.5|571
1678660800000|2023-03-12 22:40:00|8853.6|8842.6|8857.5|8846.5|8861.5|8850.5|8853.2|8842.2|552
1678661100000|2023-03-12 22:45:00|8855.9|8844.9|8854.3|8843.3|8858.7|8847.7|8852.5|8841.5|370
1678661400000|2023-03-12 22:50:00|8854.4|8843.4|8852.6|8841.7|8857|8846.2|8851.6|8840.6|383
1678661700000|2023-03-12 22:55:00|8852.8|8841.9|8855.3|8844.3|8856.1|8845.9|8846.7|8838.6|1263
1678662000000|2023-03-12 23:00:00|8854.8|8843.8|8844.7|8837.7|8854.8|8844|8841.8|8834.9|2022
1678662300000|2023-03-12 23:05:00|8845|8837.8|8847.5|8840.5|8851.6|8844.1|8844.5|8837.5|1780
1678662600000|2023-03-12 23:10:00|8847.8|8840.9|8847.4|8840.9|8854.4|8847.7|8846.5|8840.2|1588
1678662900000|2023-03-12 23:15:00|8847.3|8841|8843.9|8838.6|8848.3|8843.1|8842.5|8837.3|1467
1678663200000|2023-03-12 23:20:00|8843.8|8838.7|8846.7|8841.1|8848.4|8844.3|8843.4|8838.2|1548
1678663500000|2023-03-12 23:25:00|8846.3|8841.4|8843.8|8839.1|8850.5|8845.8|8842.6|8838.1|1421
1678663800000|2023-03-12 23:30:00|8844|8839.3|8842.1|8837.5|8846.3|8841.4|8840.5|8836.3|1325
1678664100000|2023-03-12 23:35:00|8842.2|8837.4|8846.2|8842.2|8846.7|8842.4|8840.5|8836.4|988
1678664400000|2023-03-12 23:40:00|8846.3|8842.4|8845.7|8842.8|8849.4|8845.2|8845|8841.6|1129
1678664700000|2023-03-12 23:45:00|8845.8|8842.9|8848.2|8844.4|8848.6|8845.7|8845.6|8842.6|1200
1678665000000|2023-03-12 23:50:00|8848.1|8844.7|8845.6|8842.3|8848.6|8845.2|8843.5|8841|1008
1678665300000|2023-03-12 23:55:00|8845.5|8842.4|8846.6|8843.3|8848.2|8844.8|8844|8841.1|1264
1678665600000|2023-03-13 00:00:00|8847|8843.4|8848.5|8846.1|8850.3|8848.4|8845.3|8842.2|1114
1678665900000|2023-03-13 00:05:00|8848.6|8846.2|8845|8841.8|8849|8846.5|8842.9|8839.8|1080
1678666200000|2023-03-13 00:10:00|8844.9|8841.9|8846.7|8845.2|8847.2|8845.2|8842.3|8839.6|1115
1678666500000|2023-03-13 00:15:00|8847|8844.8|8847|8844.5|8848.2|8845.9|8844.3|8841.9|1029
1678666800000|2023-03-13 00:20:00|8846.5|8845|8846.4|8843.9|8847.8|8845.6|8844.4|8842.7|895
1678667100000|2023-03-13 00:25:00|8846.3|8843.8|8846.9|8844.5|8847.9|8845.8|8845.1|8843.3|1014
1678667400000|2023-03-13 00:30:00|8847|8844.6|8845.2|8843.7|8847.8|8845.9|8845|8843.4|638
1678667700000|2023-03-13 00:35:00|8845.3|8843.8|8846.5|8845|8847.1|8845.6|8844.5|8842.4|564
1678668000000|2023-03-13 00:40:00|8846.6|8845.1|8845.9|8844.4|8847|8845.5|8844.7|8843.2|429
1678668300000|2023-03-13 00:45:00|8846|8844.5|8846.5|8845|8847.1|8845.6|8845.1|8843.6|409
1678668600000|2023-03-13 00:50:00|8846.4|8844.9|8846.8|8845.3|8847.5|8846|8844.7|8843.2|388
1678668900000|2023-03-13 00:55:00|8847|8845.5|8847.7|8846.2|8848.2|8846.2|8844.8|8843.3|658
1678669200000|2023-03-13 01:00:00|8847.8|8846.3|8848.3|8846.8|8849.5|8848|8846.8|8845.3|493
1678669500000|2023-03-13 01:05:00|8848.4|8846.9|8849.6|8848.1|8851.3|8849.8|8847.9|8846.4|368
1678669800000|2023-03-13 01:10:00|8849.5|8848|8850.1|8848.6|8850.3|8848.6|8848.1|8846.6|367
1678670100000|2023-03-13 01:15:00|8850|8848.5|8852.1|8850.6|8852.5|8851|8849.9|8848.4|407
1678670400000|2023-03-13 01:20:00|8852.2|8850.7|8852.5|8851|8853|8851.5|8849.9|8848.4|343
1678670700000|2023-03-13 01:25:00|8852.7|8851.2|8851.1|8849.6|8852.9|8851.4|8850.1|8848.6|378
1678671000000|2023-03-13 01:30:00|8851|8849.5|8852.9|8851.4|8853.5|8852|8850.7|8849.2|375
1678671300000|2023-03-13 01:35:00|8853|8851.5|8852.2|8850.7|8853.3|8851.8|8850.9|8849.4|344
1678671600000|2023-03-13 01:40:00|8852.3|8850.8|8850.4|8848.9|8852.7|8851.2|8849.9|8848.4|322
1678671900000|2023-03-13 01:45:00|8850.3|8848.8|8848.1|8847.2|8850.4|8848.9|8847.9|8846.7|451
1678672200000|2023-03-13 01:50:00|8848.2|8847.3|8849.2|8847.7|8851|8849.6|8847.9|8846.8|499
1678672500000|2023-03-13 01:55:00|8849.1|8847.6|8847.6|8846.1|8849.2|8847.7|8845.5|8844.2|629
1678672800000|2023-03-13 02:00:00|8847.7|8846.2|8845.9|8844.4|8847.7|8846.2|8845.5|8844|576
1678673100000|2023-03-13 02:05:00|8845.8|8844.3|8844.9|8843.4|8846.7|8845.2|8844.8|8843.3|584
1678673400000|2023-03-13 02:10:00|8844.8|8843.3|8843.7|8842.2|8845.4|8844.2|8843.4|8841.9|579
1678673700000|2023-03-13 02:15:00|8843.6|8842.1|8840.5|8839|8844.2|8842.9|8840|8838.5|645
1678674000000|2023-03-13 02:20:00|8840.6|8839.1|8840.6|8839.1|8841.8|8840.5|8839.5|8838|950
1678674300000|2023-03-13 02:25:00|8840.7|8839.2|8840.6|8839.1|8841.5|8840.3|8837.3|8836|840
1678674600000|2023-03-13 02:30:00|8840.8|8839.3|8839.8|8838.3|8842.8|8841.3|8838.3|8836.8|618
1678674900000|2023-03-13 02:35:00|8839.9|8838.4|8840.3|8838.8|8842.8|8841.3|8838.6|8837.1|676
1678675200000|2023-03-13 02:40:00|8840.4|8838.9|8839|8837.5|8841.3|8839.8|8838.1|8836.6|586
1678675500000|2023-03-13 02:45:00|8838.9|8837.4|8837.9|8836.4|8841.4|8839.9|8837.6|8836.1|507
1678675800000|2023-03-13 02:50:00|8838|8836.5|8840.6|8839.1|8841.1|8839.6|8837.7|8836.2|425
1678676100000|2023-03-13 02:55:00|8840.7|8839.2|8841.6|8840.1|8843.2|8841.7|8838.5|8837|599
1678676400000|2023-03-13 03:00:00|8841.5|8840|8838.8|8837.3|8843|8841.5|8838.1|8836.6|563
1678676700000|2023-03-13 03:05:00|8838.7|8837.2|8841.6|8840.1|8841.7|8840.2|8838.2|8836.7|478
1678677000000|2023-03-13 03:10:00|8841.5|8840|8842.2|8840.7|8844.4|8842.9|8839.9|8838.4|531
1678677300000|2023-03-13 03:15:00|8842|8840.5|8843.6|8842.1|8845.2|8843.7|8842|8840.5|397
1678677600000|2023-03-13 03:20:00|8843.7|8842.2|8844.6|8843.1|8845.8|8844.4|8843.2|8841.8|708
1678677900000|2023-03-13 03:25:00|8844.7|8843.2|8844.6|8843.1|8845.3|8843.5|8843.6|8842|469
1678678200000|2023-03-13 03:30:00|8844.5|8843|8844.1|8842.6|8845.8|8844.4|8843.5|8842.1|710
1678678500000|2023-03-13 03:35:00|8844.3|8842.8|8843.4|8842.5|8844.4|8842.9|8841.9|8840.6|662
1678678800000|2023-03-13 03:40:00|8843.8|8842.3|8841.5|8840|8843.8|8842.5|8840.5|8839.2|438
1678679100000|2023-03-13 03:45:00|8841.4|8839.9|8842.5|8841|8843.2|8842|8840.5|8839.2|441
1678679400000|2023-03-13 03:50:00|8842.6|8841.1|8842|8841.1|8843.4|8842.1|8841.3|8840.2|924
1678679700000|2023-03-13 03:55:00|8842.3|8840.8|8840.2|8839.3|8842.4|8841.1|8840|8838.8|709
1678680000000|2023-03-13 04:00:00|8840.3|8839.4|8842|8840.5|8842.8|8841.6|8840.2|8839|671
1678680300000|2023-03-13 04:05:00|8842.1|8840.6|8844.9|8843.4|8845.1|8843.7|8842|8840.5|529
1678680600000|2023-03-13 04:10:00|8844.6|8843.1|8844.3|8842.8|8845.6|8844.2|8843.6|8842.3|628
1678680900000|2023-03-13 04:15:00|8844.4|8842.9|8844.9|8843.4|8845.2|8844|8843.5|8842.3|356
1678681200000|2023-03-13 04:20:00|8844.8|8843.3|8843.8|8842.3|8845|8843.8|8843.5|8842.3|355
1678681500000|2023-03-13 04:25:00|8843.6|8842.7|8846.4|8844.9|8847.6|8846.1|8843.6|8842.4|397
1678681800000|2023-03-13 04:30:00|8846.3|8844.8|8845.4|8843.9|8846.5|8845.2|8844.6|8843.4|387
1678682100000|2023-03-13 04:35:00|8845.3|8843.8|8845.4|8843.9|8846.2|8845.1|8844.8|8843.6|249
1678682400000|2023-03-13 04:40:00|8845.2|8844.3|8846.2|8844.7|8846.6|8845.3|8845.2|8843.8|247
1678682700000|2023-03-13 04:45:00|8846.3|8844.8|8845.6|8844.1|8846.6|8845.3|8845.3|8844|279
1678683000000|2023-03-13 04:50:00|8845.5|8844|8845.1|8843.6|8846.3|8844.9|8844.3|8843|334
1678683300000|2023-03-13 04:55:00|8844.8|8843.9|8846.4|8844.9|8846.8|8845.6|8844.1|8842.8|402
1678683600000|2023-03-13 05:00:00|8846.7|8845.2|8846.6|8845.1|8848.8|8847.3|8846|8844.5|253
1678683900000|2023-03-13 05:05:00|8846.5|8845|8847.5|8846|8848.2|8846.7|8846.3|8844.8|228
1678684200000|2023-03-13 05:10:00|8847.6|8846.1|8850|8848.5|8850.4|8848.9|8847.5|8846|280
1678684500000|2023-03-13 05:15:00|8849.8|8848.3|8847.2|8845.7|8850.1|8848.6|8846.7|8845.5|402
1678684800000|2023-03-13 05:20:00|8847.1|8845.6|8847.6|8846.1|8847.7|8846.2|8846.5|8845.1|381
1678685100000|2023-03-13 05:25:00|8847.3|8845.8|8848.4|8846.9|8848.8|8847.5|8846.8|8845.5|436
1678685400000|2023-03-13 05:30:00|8848.6|8847.1|8849|8847.5|8849.6|8848.2|8847.9|8846.6|430
1678685700000|2023-03-13 05:35:00|8849.1|8847.6|8850.6|8849.1|8850.7|8849.2|8848|8846.7|491
1678686000000|2023-03-13 05:40:00|8850.5|8849|8850.4|8848.9|8850.7|8849.3|8849|8848|378
1678686300000|2023-03-13 05:45:00|8850.3|8848.8|8850.2|8848.7|8851.7|8850.2|8849.4|8848.3|427
1678686600000|2023-03-13 05:50:00|8850.4|8848.9|8850.8|8849.3|8851.3|8850.2|8849.9|8848.3|470
1678686900000|2023-03-13 05:55:00|8850.9|8849.4|8852|8850.5|8852.1|8850.7|8849.8|8848.5|398
1678687200000|2023-03-13 06:00:00|8851.9|8850.4|8852.6|8851.1|8853.1|8851.7|8850.4|8849|491
1678687500000|2023-03-13 06:05:00|8852.7|8851.2|8851.3|8850.4|8853.5|8852.6|8849.5|8848.3|458
1678687800000|2023-03-13 06:10:00|8851.2|8850.3|8850.3|8849.4|8853|8851.9|8849.9|8848.8|510
1678688100000|2023-03-13 06:15:00|8850.4|8849.5|8852.7|8851.2|8853.8|8852.5|8849.8|8848.7|600
1678688400000|2023-03-13 06:20:00|8852.8|8851.3|8851.3|8849.8|8852.9|8851.6|8850.5|8849.5|418
1678688700000|2023-03-13 06:25:00|8851.4|8849.9|8850.4|8848.9|8852|8850.8|8849.9|8848.7|482
1678689000000|2023-03-13 06:30:00|8850.3|8848.8|8851.1|8850.2|8852.3|8851.3|8849.3|8848.1|537
1678689300000|2023-03-13 06:35:00|8851|8850.1|8851.9|8850.4|8852.7|8851.7|8850.7|8849.6|516
1678689600000|2023-03-13 06:40:00|8852|8850.5|8853|8851.5|8854.3|8853.2|8851.7|8850.5|550
1678689900000|2023-03-13 06:45:00|8852.9|8851.4|8852.8|8851.3|8854.4|8853.2|8852.3|8851.2|564
1678690200000|2023-03-13 06:50:00|8852.4|8851.5|8854.2|8853.3|8854.6|8853.7|8851.8|8850.6|585
1678690500000|2023-03-13 06:55:00|8854.1|8853.2|8856.4|8854.9|8856.6|8855.5|8852.8|8851.5|658
1678690800000|2023-03-13 07:00:00|8856.3|8854.8|8859.2|8857.7|8860.1|8858.6|8854.8|8853.7|835
1678691100000|2023-03-13 07:05:00|8858.9|8858|8861.2|8860.3|8862.8|8861.7|8858.4|8857.3|943
1678691400000|2023-03-13 07:10:00|8861.5|8860|8860.3|8859.4|8862.2|8861|8858.1|8857|935
1678691700000|2023-03-13 07:15:00|8860.7|8859.2|8855.3|8853.8|8861.4|8860.2|8854.2|8853.3|949
1678692000000|2023-03-13 07:20:00|8855.4|8853.9|8853|8852.1|8856|8854.8|8851.5|8850.4|823
1678692300000|2023-03-13 07:25:00|8853.2|8852.3|8853.3|8851.8|8854.2|8852.8|8850.6|8849.4|747
1678692600000|2023-03-13 07:30:00|8853.1|8851.6|8856.3|8855.4|8857.6|8856.5|8850.9|8849.6|965
1678692900000|2023-03-13 07:35:00|8856.2|8855.3|8859.8|8858.3|8861|8859.8|8855.9|8855|810
1678693200000|2023-03-13 07:40:00|8859.9|8858.4|8857|8856.1|8860.2|8858.7|8854.9|8853.8|746
1678693500000|2023-03-13 07:45:00|8857.1|8856.2|8859.9|8858.4|8861.1|8860.1|8856.4|8855.2|701
1678693800000|2023-03-13 07:50:00|8859.8|8858.3|8862.9|8861.4|8863.5|8862.1|8859.4|8858.2|736
1678694100000|2023-03-13 07:55:00|8862.6|8861.7|8862.6|8861.1|8864.4|8863|8861.3|8860.1|740
1678694400000|2023-03-13 08:00:00|8862.2|8861.3|8860.4|8859.5|8862.2|8861.3|8858.4|8857.3|850
1678694700000|2023-03-13 08:05:00|8860.3|8859.4|8860.2|8859.3|8862.8|8861.6|8858.6|8857.5|809
1678695000000|2023-03-13 08:10:00|8860.1|8859.2|8852.8|8851.9|8860.3|8859.4|8852.3|8851.3|925
1678695300000|2023-03-13 08:15:00|8852.9|8852|8852.8|8851.9|8854.6|8853.7|8850.6|8849.6|858
1678695600000|2023-03-13 08:20:00|8852.7|8851.8|8854.8|8853.9|8855.7|8854.4|8849.7|8848.4|953
1678695900000|2023-03-13 08:25:00|8855.1|8853.6|8859.4|8857.9|8861.9|8860.6|8854.5|8853.3|1031
1678696200000|2023-03-13 08:30:00|8859.5|8858|8859.9|8859|8861.7|8860.5|8856.7|8855.4|922
1678696500000|2023-03-13 08:35:00|8860.3|8858.8|8855.2|8853.7|8861.5|8860.3|8854.5|8853.2|860
1678696800000|2023-03-13 08:40:00|8855|8853.5|8852.2|8850.7|8855.9|8854.8|8851.3|8850.1|1094
1678697100000|2023-03-13 08:45:00|8851.8|8850.9|8852.2|8851.3|8856.3|8855.3|8850.1|8849.2|850
1678697400000|2023-03-13 08:50:00|8852.1|8851.2|8852.1|8850.6|8855|8853.8|8850.3|8848.9|807
1678697700000|2023-03-13 08:55:00|8851.6|8850.7|8849.9|8848.4|8854.3|8853|8849.2|8848.3|749
1678698000000|2023-03-13 09:00:00|8849.8|8848.3|8844.3|8843.4|8850.5|8849|8842.1|8841.2|661
1678698300000|2023-03-13 09:05:00|8844.4|8843.5|8840.5|8839.6|8845.4|8844.2|8840|8839.1|636
1678698600000|2023-03-13 09:10:00|8840.4|8839.5|8839.8|8838.9|8842.2|8841.3|8839.3|8838.4|578
1678698900000|2023-03-13 09:15:00|8839.7|8838.8|8835.7|8834.8|8840.3|8839.4|8834.5|8833.6|700
1678699200000|2023-03-13 09:20:00|8835.6|8834.7|8833.8|8832.9|8839.4|8838.1|8832.8|8831.9|682
1678699500000|2023-03-13 09:25:00|8833.9|8833|8834.3|8833.4|8839.2|8838.2|8831.1|8829.6|947
1678699800000|2023-03-13 09:30:00|8834.5|8833.6|8838|8836.5|8839.5|8838|8833.2|8832|996
1678700100000|2023-03-13 09:35:00|8838.1|8836.6|8835.5|8834.6|8839.2|8838.1|8834.5|8833.5|786
1678700400000|2023-03-13 09:40:00|8835.4|8834.5|8834.7|8833.8|8837.5|8836.3|8829.7|8828.6|1011
1678700700000|2023-03-13 09:45:00|8834.6|8833.7|8841.2|8840.3|8841.5|8840.6|8833.5|8832|888
1678701000000|2023-03-13 09:50:00|8841|8840.1|8837.3|8836.4|8841.9|8841|8835.7|8834.8|850
1678701300000|2023-03-13 09:55:00|8837.4|8836.5|8836.9|8835.4|8841.8|8840.9|8835.1|8834.2|1004
1678701600000|2023-03-13 10:00:00|8836.6|8835.7|8836.1|8835.2|8838.9|8837.7|8833.5|8832.3|1393
1678701900000|2023-03-13 10:05:00|8836.2|8835.3|8839.1|8837.6|8843.9|8842.7|8836.1|8835|1253
1678702200000|2023-03-13 10:10:00|8838.9|8838|8841.9|8841|8842.7|8841.5|8837.9|8836.7|990
1678702500000|2023-03-13 10:15:00|8842|8841.1|8845.5|8844.6|8847.5|8846.2|8841.6|8840.4|866
1678702800000|2023-03-13 10:20:00|8845.4|8844.5|8849.3|8847.8|8849.4|8848.2|8844.1|8843.2|994
1678703100000|2023-03-13 10:25:00|8849.1|8848.2|8848.3|8846.8|8850.5|8849.4|8846.2|8844.8|835
1678703400000|2023-03-13 10:30:00|8848.2|8846.7|8849.5|8848.6|8851|8849.8|8846.9|8845.5|965
1678703700000|2023-03-13 10:35:00|8849.6|8848.7|8848.6|8847.1|8850.9|8849.6|8847|8845.5|822
1678704000000|2023-03-13 10:40:00|8848.7|8847.2|8850.4|8848.9|8851.5|8850.3|8848|8846.9|848
1678704300000|2023-03-13 10:45:00|8850.2|8849.3|8850.3|8849.4|8853.7|8852.2|8850|8848.8|919
1678704600000|2023-03-13 10:50:00|8850.6|8849.7|8851.3|8850.4|8853.2|8852|8849.6|8848.4|806
1678704900000|2023-03-13 10:55:00|8851.4|8850.5|8846.3|8845.4|8852|8851.1|8845.5|8844.3|974
1678705200000|2023-03-13 11:00:00|8846.4|8845.5|8840.5|8839.6|8847.5|8846.3|8840.1|8839.2|1076
1678705500000|2023-03-13 11:05:00|8840.3|8839|8840|8839.1|8842.7|8841.6|8839.1|8838.1|814
1678705800000|2023-03-13 11:10:00|8839.9|8839|8837.7|8836.2|8841.4|8840.2|8837.1|8836|858
1678706100000|2023-03-13 11:15:00|8837.6|8836.1|8840.5|8839.6|8841.6|8840.4|8836.9|8835.9|737
1678706400000|2023-03-13 11:20:00|8840.4|8839.5|8841.4|8840.5|8843.5|8842.3|8839.2|8838|1000
1678706700000|2023-03-13 11:25:00|8841.9|8840.4|8842.1|8841.2|8844.4|8843.2|8841|8840|896
1678707000000|2023-03-13 11:30:00|8842.2|8841.3|8840.6|8839.7|8843.1|8842.1|8839.1|8838.1|1014
1678707300000|2023-03-13 11:35:00|8840.5|8839.6|8842.8|8841.9|8843.9|8843|8839.1|8838.2|902
1678707600000|2023-03-13 11:40:00|8842.7|8841.8|8837.3|8836.4|8843.3|8842.4|8837.2|8836.3|874
1678707900000|2023-03-13 11:45:00|8837.2|8836.3|8830.1|8829.2|8837.6|8836.7|8829.1|8827.9|1040
1678708200000|2023-03-13 11:50:00|8830|8829.1|8830.7|8829.8|8833|8831.9|8829.9|8828.9|983
1678708500000|2023-03-13 11:55:00|8830.6|8829.7|8830.5|8829.6|8832|8831.1|8826|8825.1|1076
1678708800000|2023-03-13 12:00:00|8830.4|8829.5|8829.4|8828.5|8831.4|8830.2|8825.5|8824.4|1302
1678709100000|2023-03-13 12:05:00|8829.5|8828.6|8832.4|8831.5|8833.3|8832.2|8828|8827.1|1254
1678709400000|2023-03-13 12:10:00|8832.5|8831.6|8830|8829.1|8833.4|8832.5|8829.6|8828.6|1125
1678709700000|2023-03-13 12:15:00|8830.2|8828.7|8829.3|8827.8|8836.8|8835.8|8829.3|8827.8|984
1678710000000|2023-03-13 12:20:00|8828.9|8827.4|8828.1|8826.6|8833.5|8832|8827.5|8826|1086
1678710300000|2023-03-13 12:25:00|8828|8826.5|8835.8|8834.9|8838.1|8837.1|8827.9|8826.4|940
1678710600000|2023-03-13 12:30:00|8835.9|8835|8836.2|8834.7|8838.6|8837.3|8833.8|8832.6|899
1678710900000|2023-03-13 12:35:00|8836.1|8834.6|8835.2|8834.3|8836.2|8835|8831.8|8830.5|900
1678711200000|2023-03-13 12:40:00|8835.1|8834.2|8841.4|8840.5|8843|8841.5|8834.2|8832.7|699
1678711500000|2023-03-13 12:45:00|8841.5|8840.6|8832.6|8831.7|8842.1|8841.2|8831.5|8830.3|1179
1678711800000|2023-03-13 12:50:00|8832.9|8832|8843.2|8842.3|8843.6|8842.7|8832.6|8831.3|1049
1678712100000|2023-03-13 12:55:00|8843.3|8842.4|8842|8841.1|8844.4|8843.3|8838|8837.1|1367
1678712400000|2023-03-13 13:00:00|8842.1|8841.2|8844.9|8843.4|8845.4|8844.5|8838.4|8837.2|1303
1678712700000|2023-03-13 13:05:00|8844.8|8843.3|8842.8|8841.9|8845.7|8844.6|8842.6|8841.7|1018
1678713000000|2023-03-13 13:10:00|8842.5|8841.6|8837.3|8835.8|8843.5|8842.6|8836.9|8835.5|1228
1678713300000|2023-03-13 13:15:00|8836.9|8836|8838.1|8837.2|8839.7|8838.7|8835.1|8833.9|1216
1678713600000|2023-03-13 13:20:00|8838.4|8836.9|8848.4|8846.9|8848.6|8847.5|8837.3|8836.4|1108
1678713900000|2023-03-13 13:25:00|8848.5|8847|8850.1|8848.6|8851.9|8850.9|8846.1|8844.7|1165
1678714200000|2023-03-13 13:30:00|8850|8848.5|8849.5|8848|8851.6|8850.1|8847.9|8846.9|800
1678714500000|2023-03-13 13:35:00|8849.7|8848.2|8847.6|8846.7|8850.2|8849.3|8847|8845.8|540
1678714800000|2023-03-13 13:40:00|8847.5|8846.6|8849.3|8848.4|8850.4|8849|8847|8846.1|616
1678715100000|2023-03-13 13:45:00|8849.1|8848.2|8849.6|8848.7|8852.2|8851.2|8847.9|8847|893
1678715400000|2023-03-13 13:50:00|8849.7|8848.8|8852|8850.5|8852.2|8851|8845.8|8844.8|1066
1678715700000|2023-03-13 13:55:00|8851.6|8850.7|8846.2|8844.7|8853|8852.1|8846|8844.7|890
1678716000000|2023-03-13 14:00:00|8845.9|8845|8845|8844.1|8847.8|8846.6|8842.8|8841.9|689
1678716300000|2023-03-13 14:05:00|8845.1|8844.2|8845|8844.1|8847.8|8846.7|8842.8|8841.8|776
1678716600000|2023-03-13 14:10:00|8845.1|8844.2|8845.8|8844.9|8847.3|8846.4|8842.7|8841.8|677
1678716900000|2023-03-13 14:15:00|8845.9|8845|8845.7|8844.8|8849.9|8849|8844|8842.5|796
1678717200000|2023-03-13 14:20:00|8845.9|8845|8840.6|8839.7|8846.1|8845.2|8840.6|8839.7|672
1678717500000|2023-03-13 14:25:00|8840.7|8839.8|8837.2|8836.3|8841.9|8841|8836.6|8835.7|722
1678717800000|2023-03-13 14:30:00|8837.3|8836.4|8829.7|8828.8|8837.3|8836.4|8829.3|8828.4|724
1678718100000|2023-03-13 14:35:00|8829.8|8828.9|8827.4|8826.5|8830.7|8829.8|8824.7|8823.5|652
1678718400000|2023-03-13 14:40:00|8827.5|8826.6|8827.7|8826.8|8830.6|8829.7|8826.2|8824.8|731
1678718700000|2023-03-13 14:45:00|8827.6|8826.7|8826.8|8825.9|8829.1|8828.2|8824.4|8823.1|701
1678719000000|2023-03-13 14:50:00|8826.5|8825.6|8824.3|8823.4|8828|8826.9|8823.3|8822.4|575
1678719300000|2023-03-13 14:55:00|8824.2|8823.3|8820.1|8819.2|8825.1|8824.2|8818.1|8817.2|686
1678719600000|2023-03-13 15:00:00|8820.2|8818.7|8824.4|8823.5|8825|8824.1|8819.8|8818.7|1027
1678719900000|2023-03-13 15:05:00|8824.5|8823.6|8820.3|8819.4|8824.6|8823.6|8819.5|8818.6|790
1678720200000|2023-03-13 15:10:00|8820.2|8819.3|8817|8816.1|8821.3|8820.4|8815.8|8814.9|968
1678720500000|2023-03-13 15:15:00|8817|8816.1|8815.2|8814.3|8819.4|8818.5|8812.2|8811.3|647
1678720800000|2023-03-13 15:20:00|8815|8814.1|8816.9|8816|8816.9|8816|8814|8813.1|598
1678721100000|2023-03-13 15:25:00|8816.8|8815.9|8815.6|8814.7|8818.3|8817.4|8815.5|8814.6|536
1678721400000|2023-03-13 15:30:00|8815.5|8814.6|8814.5|8813.6|8815.5|8814.6|8812.3|8811.4|939
1678721700000|2023-03-13 15:35:00|8814.4|8813.5|8815.9|8815|8817.4|8816.5|8812.6|8811.7|1077
1678722000000|2023-03-13 15:40:00|8816|8815.1|8817.7|8816.8|8820.1|8818.8|8814.8|8813.7|950
1678722300000|2023-03-13 15:45:00|8817.7|8816.8|8818.8|8817.9|8820.3|8819.4|8816.5|8815.6|693
1678722600000|2023-03-13 15:50:00|8818.6|8817.7|8827.8|8826.3|8827.8|8826.7|8815.9|8814.8|639
1678722900000|2023-03-13 15:55:00|8827.9|8826.4|8828.3|8827.4|8829.3|8828.4|8823.6|8822.7|771
1678723200000|2023-03-13 16:00:00|8827.8|8826.9|8830.8|8829.9|8832.5|8831.5|8826.6|8825.7|1111
1678723500000|2023-03-13 16:05:00|8830.9|8830|8826.6|8825.7|8831.5|8830.3|8822.3|8821.4|903
1678723800000|2023-03-13 16:10:00|8826.5|8825.6|8828.9|8827.4|8831.8|8830.7|8826.5|8825.5|922
1678724100000|2023-03-13 16:15:00|8828.8|8827.3|8831.8|8830.3|8832|8830.9|8826.8|8825.8|909
1678724400000|2023-03-13 16:20:00|8831.7|8830.2|8833.5|8832.6|8834.8|8833.6|8831|8829.8|971
1678724700000|2023-03-13 16:25:00|8833.6|8832.7|8834.1|8833.2|8836|8835|8833.2|8832.1|745
1678725000000|2023-03-13 16:30:00|8834.3|8833.4|8834.8|8833.9|8836.1|8835.2|8832.5|8831.4|617
1678725300000|2023-03-13 16:35:00|8834.7|8833.8|8832.6|8831.7|8834.9|8834|8831|8830.1|491
1678725600000|2023-03-13 16:40:00|8832.7|8831.8|8833.3|8832.4|8834.7|8833.8|8831.1|8830.2|475
1678725900000|2023-03-13 16:45:00|8833.2|8832.3|8834.9|8834|8836.6|8835.7|8831|8830.1|546
1678726200000|2023-03-13 16:50:00|8835|8834.1|8833.4|8832.5|8835.2|8834.3|8831.7|8830.8|444
1678726500000|2023-03-13 16:55:00|8833.3|8832.4|8833.5|8832.6|8834.4|8833.5|8832.3|8831.4|444
1678726800000|2023-03-13 17:00:00|8833.4|8832.5|8835.2|8834.3|8837.1|8836.2|8832|8831.1|790
1678727100000|2023-03-13 17:05:00|8835.6|8834.1|8835.9|8835|8836.5|8835.4|8833.6|8832.4|692
1678727400000|2023-03-13 17:10:00|8835.8|8834.9|8836|8835.1|8838.1|8837.1|8835.7|8834.6|588
1678727700000|2023-03-13 17:15:00|8836.1|8835.2|8833.7|8832.8|8836.3|8835.4|8833.6|8832.5|517
1678728000000|2023-03-13 17:20:00|8833.8|8832.9|8832.9|8832|8834.5|8833.6|8832.5|8831.2|485
1678728300000|2023-03-13 17:25:00|8832.8|8831.9|8827.9|8826.4|8834.1|8833|8827|8826.1|513
1678728600000|2023-03-13 17:30:00|8827.8|8826.3|8823.9|8823|8828|8827|8823.8|8822.7|464
1678728900000|2023-03-13 17:35:00|8824|8823.1|8819.8|8818.9|8824.7|8823.8|8817.8|8816.9|635
1678729200000|2023-03-13 17:40:00|8819.9|8819|8818.7|8817.8|8820.8|8819.9|8818.5|8817.6|508
1678729500000|2023-03-13 17:45:00|8818.5|8817.6|8820.3|8819.4|8821.1|8820.2|8818.5|8817.6|477
1678729800000|2023-03-13 17:50:00|8820.4|8819.5|8820.1|8819.2|8821.9|8820.8|8819.9|8818.8|464
1678730100000|2023-03-13 17:55:00|8820|8819.1|8820.6|8819.7|8821.6|8820.5|8818.9|8817.9|537
1678730400000|2023-03-13 18:00:00|8820.5|8819.6|8818.1|8817.2|8820.6|8819.7|8817.1|8816.2|574
1678730700000|2023-03-13 18:05:00|8818.2|8817.3|8809.7|8808.2|8818.2|8817.3|8809|8807.8|692
1678731000000|2023-03-13 18:10:00|8809.9|8808.4|8809.2|8808.3|8810.3|8809.1|8808.6|8807.3|644
1678731300000|2023-03-13 18:15:00|8809.3|8808.4|8806.6|8805.7|8810.2|8809.1|8806.5|8805.3|645
1678731600000|2023-03-13 18:20:00|8806.5|8805.6|8807.5|8806.6|8808.3|8807.4|8804.7|8803.8|729
1678731900000|2023-03-13 18:25:00|8807|8806.1|8806.9|8806|8808.4|8807.5|8806.6|8805.3|660
1678732200000|2023-03-13 18:30:00|8806.8|8805.9|8804.2|8802.7|8807.3|8806.1|8803.9|8802.6|473
1678732500000|2023-03-13 18:35:00|8803.8|8802.9|8805.5|8804.6|8806|8804.9|8803.6|8802.5|629
1678732800000|2023-03-13 18:40:00|8805.4|8804.5|8805.7|8804.8|8806.3|8805.2|8803.5|8802.6|716
1678733100000|2023-03-13 18:45:00|8805.5|8804.6|8804.5|8803.6|8806.4|8805.4|8804.2|8803.1|483
1678733400000|2023-03-13 18:50:00|8804.3|8803.4|8803.3|8802.4|8805.5|8804.3|8803.3|8802.4|587
1678733700000|2023-03-13 18:55:00|8803.2|8802.3|8799.8|8798.9|8803.5|8802.6|8799.5|8798.6|660
1678734000000|2023-03-13 19:00:00|8799.9|8799|8802.1|8801.2|8802.3|8801.4|8799.8|8798.6|744
1678734300000|2023-03-13 19:05:00|8802|8801.1|8803.9|8803|8804.3|8803.2|8802|8801.1|634
1678734600000|2023-03-13 19:10:00|8804|8803.1|8802.4|8801.5|8804.4|8803.5|8801.5|8800.6|648
1678734900000|2023-03-13 19:15:00|8802.5|8801.6|8802.4|8801.5|8804.5|8803.4|8802|8801.1|484
1678735200000|2023-03-13 19:20:00|8802.3|8801.4|8804.5|8803.6|8804.5|8803.6|8802.1|8801.2|582
1678735500000|2023-03-13 19:25:00|8804.3|8803.4|8805.2|8804.3|8805.8|8804.9|8802.8|8801.9|836
1678735800000|2023-03-13 19:30:00|8805.4|8804.5|8805.7|8804.8|8805.9|8805|8804.3|8803.4|660
1678736100000|2023-03-13 19:35:00|8805.6|8804.7|8804|8803.1|8806.8|8805.9|8803.5|8802.6|419
1678736400000|2023-03-13 19:40:00|8804.1|8803.2|8803.7|8802.8|8804.8|8803.6|8802.8|8801.7|477
1678736700000|2023-03-13 19:45:00|8803.8|8802.9|8804.1|8803.2|8804.8|8803.9|8803.5|8802.6|528
1678737000000|2023-03-13 19:50:00|8804.2|8803.3|8805.5|8804.6|8806|8805.1|8804.1|8803.2|366
1678737300000|2023-03-13 19:55:00|8805.4|8804.5|8805.7|8804.8|8806.3|8805.4|8804.7|8803.8|318
1678737600000|2023-03-13 20:00:00|8805.6|8804.7|8805.9|8805|8808|8807.1|8805.3|8804.1|462
1678737900000|2023-03-13 20:05:00|8806|8805.1|8805.8|8804.9|8807|8805.9|8804.3|8803.2|338
1678738200000|2023-03-13 20:10:00|8805.9|8805|8808|8807.1|8808.3|8807.1|8804|8803|345
1678738500000|2023-03-13 20:15:00|8808.1|8807.2|8807.6|8806.7|8808.8|8807.9|8806.7|8805.7|359
1678738800000|2023-03-13 20:20:00|8808|8806.5|8806.5|8805.6|8808.1|8807.2|8805.5|8804.6|291
1678739100000|2023-03-13 20:25:00|8806.4|8805.5|8808.9|8808|8809.2|8808.1|8806.1|8805|331
1678739400000|2023-03-13 20:30:00|8809.1|8808.2|8811.6|8810.7|8812.5|8811.2|8807.4|8806.3|309
1678739700000|2023-03-13 20:35:00|8811.7|8810.8|8812.3|8810.8|8812.3|8810.9|8810.8|8809.6|233
1678740000000|2023-03-13 20:40:00|8811.8|8810.9|8811.2|8810.3|8812.8|8811.3|8810.8|8809.6|336
1678740300000|2023-03-13 20:45:00|8811.3|8809.8|8810|8808.5|8811.9|8810.4|8809.8|8808.3|81
1678740600000|2023-03-13 20:50:00|8809.9|8808.4|8808.4|8806.9|8810.3|8808.8|8808.2|8806.7|226
1678740900000|2023-03-13 20:55:00|8808.3|8806.8|8812.2|8804.4|8812.9|8808.2|8808.1|8804.4|736
1678741200000|2023-03-13 21:00:00|8812.8|8802.2|8814.9|8803.9|8817|8806|8811.6|8800.6|328
1678741500000|2023-03-13 21:05:00|8814.5|8803.5|8816.7|8805.7|8817|8806|8811.1|8800.1|137
1678741800000|2023-03-13 21:10:00|8816.6|8805.6|8816.6|8805.6|8817.4|8806.4|8816|8805|513
1678742100000|2023-03-13 21:15:00|8816.4|8805.4|8814.6|8803.6|8818.1|8807.1|8814.2|8803.2|699
1678742400000|2023-03-13 21:20:00|8814.5|8803.5|8813.5|8802.5|8814.7|8803.7|8810.8|8799.8|490
1678742700000|2023-03-13 21:25:00|8813.4|8802.4|8812.3|8801.3|8815.5|8804.5|8811.9|8800.9|596
1678743000000|2023-03-13 21:30:00|8812|8801|8810.5|8799.5|8812.4|8801.4|8810.5|8799.5|236
1678743300000|2023-03-13 21:35:00|8810.6|8799.6|8810.8|8803.3|8816.9|8805.9|8810.6|8799.6|296
1678743600000|2023-03-13 21:40:00|8810.7|8803.4|8810.3|8802.6|8810.8|8803.4|8809.3|8801.6|279
1678743900000|2023-03-13 21:45:00|8810|8803.4|8808|8806.5|8811.4|8807|8807.4|8800.4|88
1678744200000|2023-03-13 21:50:00|8807.9|8806.4|8809.8|8802.8|8811.6|8806.4|8807.9|8800.1|92
1678744500000|2023-03-13 21:55:00|8810|8802.5|8808|8800.3|8811.1|8802.7|8807.3|8799.6|369
1678744800000|2023-03-13 22:00:00|8809.3|8800.4|8806.7|8801.3|8809.5|8802.4|8805.8|8797.8|524
1678745100000|2023-03-13 22:05:00|8806|8801.2|8805.7|8801.8|8808.1|8802.6|8804.8|8799.1|531
1678745400000|2023-03-13 22:10:00|8805.6|8801.7|8807.4|8804.1|8807.6|8804.3|8805|8801.6|561
1678745700000|2023-03-13 22:15:00|8807.7|8803.8|8810.5|8807|8810.8|8807.6|8807.5|8803.2|906
1678746000000|2023-03-13 22:20:00|8810.6|8807.1|8810.2|8807.4|8810.8|8807.9|8809.1|8805.5|696
1678746300000|2023-03-13 22:25:00|8810.3|8807.5|8811.5|8808.4|8811.5|8808.4|8809.8|8807|390
1678746600000|2023-03-13 22:30:00|8811.4|8808.1|8809.4|8806.2|8811.4|8808.2|8808.8|8805.8|514
1678746900000|2023-03-13 22:35:00|8809.3|8806.1|8810.2|8807.4|8810.9|8807.8|8809|8806.1|313
1678747200000|2023-03-13 22:40:00|8810.3|8807.6|8809.1|8806.4|8810.7|8807.8|8808.8|8806.1|470
1678747500000|2023-03-13 22:45:00|8809.2|8805.9|8809.3|8806.1|8810.1|8807.2|8808.6|8805.9|313
1678747800000|2023-03-13 22:50:00|8809.4|8806.2|8809.8|8806.9|8809.8|8807|8808.4|8805.7|329
1678748100000|2023-03-13 22:55:00|8809.7|8807|8809.5|8806.4|8810.6|8807.5|8809.2|8806.1|397
1678748400000|2023-03-13 23:00:00|8809.6|8806.5|8812.2|8810.7|8812.4|8810.7|8808.5|8805.9|429
1678748700000|2023-03-13 23:05:00|8811.9|8810.4|8811.1|8809.6|8812.8|8811|8810.4|8808.5|301
1678749000000|2023-03-13 23:10:00|8811.2|8809|8810.2|8808.7|8811.6|8809.8|8810.1|8808.3|332
1678749300000|2023-03-13 23:15:00|8810.3|8808.8|8810.5|8808.3|8810.8|8809.1|8810|8808.1|120
1678749600000|2023-03-13 23:20:00|8810.1|8808.2|8810.5|8809|8810.9|8809.3|8808.7|8806.7|343
1678749900000|2023-03-13 23:25:00|8810.4|8808.9|8815.5|8814|8815.9|8814.4|8809.9|8808.4|467
1678750200000|2023-03-13 23:30:00|8815.4|8813.9|8813.6|8812.1|8815.9|8814.1|8813.2|8811.5|346
1678750500000|2023-03-13 23:35:00|8814|8811.7|8812.3|8810.8|8814|8812|8811.5|8809.6|286
1678750800000|2023-03-13 23:40:00|8812.6|8811.1|8811.7|8810.2|8812.6|8811.1|8811.5|8810|147
1678751100000|2023-03-13 23:45:00|8811.8|8810.3|8812.3|8810.8|8812.8|8811.3|8811.6|8809.8|254
1678751400000|2023-03-13 23:50:00|8812.2|8810.7|8812.5|8811|8812.7|8811.4|8811.8|8810.3|140
1678751700000|2023-03-13 23:55:00|8812.3|8811.4|8813.9|8812.4|8814.4|8812.6|8812.1|8810.8|236
1678665600000|2023-03-13 00:00:00|8847|8843.4|8848.5|8846.1|8850.3|8848.4|8845.3|8842.2|1114
1678665900000|2023-03-13 00:05:00|8848.6|8846.2|8845|8841.8|8849|8846.5|8842.9|8839.8|1080
1678666200000|2023-03-13 00:10:00|8844.9|8841.9|8846.7|8845.2|8847.2|8845.2|8842.3|8839.6|1115
1678666500000|2023-03-13 00:15:00|8847|8844.8|8847|8844.5|8848.2|8845.9|8844.3|8841.9|1029
1678666800000|2023-03-13 00:20:00|8846.5|8845|8846.4|8843.9|8847.8|8845.6|8844.4|8842.7|895
1678667100000|2023-03-13 00:25:00|8846.3|8843.8|8846.9|8844.5|8847.9|8845.8|8845.1|8843.3|1014
1678667400000|2023-03-13 00:30:00|8847|8844.6|8845.2|8843.7|8847.8|8845.9|8845|8843.4|638
1678667700000|2023-03-13 00:35:00|8845.3|8843.8|8846.5|8845|8847.1|8845.6|8844.5|8842.4|564
1678668000000|2023-03-13 00:40:00|8846.6|8845.1|8845.9|8844.4|8847|8845.5|8844.7|8843.2|429
1678668300000|2023-03-13 00:45:00|8846|8844.5|8846.5|8845|8847.1|8845.6|8845.1|8843.6|409
1678668600000|2023-03-13 00:50:00|8846.4|8844.9|8846.8|8845.3|8847.5|8846|8844.7|8843.2|388
1678668900000|2023-03-13 00:55:00|8847|8845.5|8847.7|8846.2|8848.2|8846.2|8844.8|8843.3|658
1678669200000|2023-03-13 01:00:00|8847.8|8846.3|8848.3|8846.8|8849.5|8848|8846.8|8845.3|493
1678669500000|2023-03-13 01:05:00|8848.4|8846.9|8849.6|8848.1|8851.3|8849.8|8847.9|8846.4|368
1678669800000|2023-03-13 01:10:00|8849.5|8848|8850.1|8848.6|8850.3|8848.6|8848.1|8846.6|367
1678670100000|2023-03-13 01:15:00|8850|8848.5|8852.1|8850.6|8852.5|8851|8849.9|8848.4|407
1678670400000|2023-03-13 01:20:00|8852.2|8850.7|8852.5|8851|8853|8851.5|8849.9|8848.4|343
1678670700000|2023-03-13 01:25:00|8852.7|8851.2|8851.1|8849.6|8852.9|8851.4|8850.1|8848.6|378
1678671000000|2023-03-13 01:30:00|8851|8849.5|8852.9|8851.4|8853.5|8852|8850.7|8849.2|375
1678671300000|2023-03-13 01:35:00|8853|8851.5|8852.2|8850.7|8853.3|8851.8|8850.9|8849.4|344
1678671600000|2023-03-13 01:40:00|8852.3|8850.8|8850.4|8848.9|8852.7|8851.2|8849.9|8848.4|322
1678671900000|2023-03-13 01:45:00|8850.3|8848.8|8848.1|8847.2|8850.4|8848.9|8847.9|8846.7|451
1678672200000|2023-03-13 01:50:00|8848.2|8847.3|8849.2|8847.7|8851|8849.6|8847.9|8846.8|499
1678672500000|2023-03-13 01:55:00|8849.1|8847.6|8847.6|8846.1|8849.2|8847.7|8845.5|8844.2|629
1678672800000|2023-03-13 02:00:00|8847.7|8846.2|8845.9|8844.4|8847.7|8846.2|8845.5|8844|576
1678673100000|2023-03-13 02:05:00|8845.8|8844.3|8844.9|8843.4|8846.7|8845.2|8844.8|8843.3|584
1678673400000|2023-03-13 02:10:00|8844.8|8843.3|8843.7|8842.2|8845.4|8844.2|8843.4|8841.9|579
1678673700000|2023-03-13 02:15:00|8843.6|8842.1|8840.5|8839|8844.2|8842.9|8840|8838.5|645
1678674000000|2023-03-13 02:20:00|8840.6|8839.1|8840.6|8839.1|8841.8|8840.5|8839.5|8838|950
1678674300000|2023-03-13 02:25:00|8840.7|8839.2|8840.6|8839.1|8841.5|8840.3|8837.3|8836|840
1678674600000|2023-03-13 02:30:00|8840.8|8839.3|8839.8|8838.3|8842.8|8841.3|8838.3|8836.8|618
1678674900000|2023-03-13 02:35:00|8839.9|8838.4|8840.3|8838.8|8842.8|8841.3|8838.6|8837.1|676
1678675200000|2023-03-13 02:40:00|8840.4|8838.9|8839|8837.5|8841.3|8839.8|8838.1|8836.6|586
1678675500000|2023-03-13 02:45:00|8838.9|8837.4|8837.9|8836.4|8841.4|8839.9|8837.6|8836.1|507
1678675800000|2023-03-13 02:50:00|8838|8836.5|8840.6|8839.1|8841.1|8839.6|8837.7|8836.2|425
1678676100000|2023-03-13 02:55:00|8840.7|8839.2|8841.6|8840.1|8843.2|8841.7|8838.5|8837|599
1678676400000|2023-03-13 03:00:00|8841.5|8840|8838.8|8837.3|8843|8841.5|8838.1|8836.6|563
1678676700000|2023-03-13 03:05:00|8838.7|8837.2|8841.6|8840.1|8841.7|8840.2|8838.2|8836.7|478
1678677000000|2023-03-13 03:10:00|8841.5|8840|8842.2|8840.7|8844.4|8842.9|8839.9|8838.4|531
1678677300000|2023-03-13 03:15:00|8842|8840.5|8843.6|8842.1|8845.2|8843.7|8842|8840.5|397
1678677600000|2023-03-13 03:20:00|8843.7|8842.2|8844.6|8843.1|8845.8|8844.4|8843.2|8841.8|708
1678677900000|2023-03-13 03:25:00|8844.7|8843.2|8844.6|8843.1|8845.3|8843.5|8843.6|8842|469
1678678200000|2023-03-13 03:30:00|8844.5|8843|8844.1|8842.6|8845.8|8844.4|8843.5|8842.1|710
1678678500000|2023-03-13 03:35:00|8844.3|8842.8|8843.4|8842.5|8844.4|8842.9|8841.9|8840.6|662
1678678800000|2023-03-13 03:40:00|8843.8|8842.3|8841.5|8840|8843.8|8842.5|8840.5|8839.2|438
1678679100000|2023-03-13 03:45:00|8841.4|8839.9|8842.5|8841|8843.2|8842|8840.5|8839.2|441
1678679400000|2023-03-13 03:50:00|8842.6|8841.1|8842|8841.1|8843.4|8842.1|8841.3|8840.2|924
1678679700000|2023-03-13 03:55:00|8842.3|8840.8|8840.2|8839.3|8842.4|8841.1|8840|8838.8|709
1678680000000|2023-03-13 04:00:00|8840.3|8839.4|8842|8840.5|8842.8|8841.6|8840.2|8839|671
1678680300000|2023-03-13 04:05:00|8842.1|8840.6|8844.9|8843.4|8845.1|8843.7|8842|8840.5|529
1678680600000|2023-03-13 04:10:00|8844.6|8843.1|8844.3|8842.8|8845.6|8844.2|8843.6|8842.3|628
1678680900000|2023-03-13 04:15:00|8844.4|8842.9|8844.9|8843.4|8845.2|8844|8843.5|8842.3|356
1678681200000|2023-03-13 04:20:00|8844.8|8843.3|8843.8|8842.3|8845|8843.8|8843.5|8842.3|355
1678681500000|2023-03-13 04:25:00|8843.6|8842.7|8846.4|8844.9|8847.6|8846.1|8843.6|8842.4|397
1678681800000|2023-03-13 04:30:00|8846.3|8844.8|8845.4|8843.9|8846.5|8845.2|8844.6|8843.4|387
1678682100000|2023-03-13 04:35:00|8845.3|8843.8|8845.4|8843.9|8846.2|8845.1|8844.8|8843.6|249
1678682400000|2023-03-13 04:40:00|8845.2|8844.3|8846.2|8844.7|8846.6|8845.3|8845.2|8843.8|247
1678682700000|2023-03-13 04:45:00|8846.3|8844.8|8845.6|8844.1|8846.6|8845.3|8845.3|8844|279
1678683000000|2023-03-13 04:50:00|8845.5|8844|8845.1|8843.6|8846.3|8844.9|8844.3|8843|334
1678683300000|2023-03-13 04:55:00|8844.8|8843.9|8846.4|8844.9|8846.8|8845.6|8844.1|8842.8|402
1678683600000|2023-03-13 05:00:00|8846.7|8845.2|8846.6|8845.1|8848.8|8847.3|8846|8844.5|253
1678683900000|2023-03-13 05:05:00|8846.5|8845|8847.5|8846|8848.2|8846.7|8846.3|8844.8|228
1678684200000|2023-03-13 05:10:00|8847.6|8846.1|8850|8848.5|8850.4|8848.9|8847.5|8846|280
1678684500000|2023-03-13 05:15:00|8849.8|8848.3|8847.2|8845.7|8850.1|8848.6|8846.7|8845.5|402
1678684800000|2023-03-13 05:20:00|8847.1|8845.6|8847.6|8846.1|8847.7|8846.2|8846.5|8845.1|381
1678685100000|2023-03-13 05:25:00|8847.3|8845.8|8848.4|8846.9|8848.8|8847.5|8846.8|8845.5|436
1678685400000|2023-03-13 05:30:00|8848.6|8847.1|8849|8847.5|8849.6|8848.2|8847.9|8846.6|430
1678685700000|2023-03-13 05:35:00|8849.1|8847.6|8850.6|8849.1|8850.7|8849.2|8848|8846.7|491
1678686000000|2023-03-13 05:40:00|8850.5|8849|8850.4|8848.9|8850.7|8849.3|8849|8848|378
1678686300000|2023-03-13 05:45:00|8850.3|8848.8|8850.2|8848.7|8851.7|8850.2|8849.4|8848.3|427
1678686600000|2023-03-13 05:50:00|8850.4|8848.9|8850.8|8849.3|8851.3|8850.2|8849.9|8848.3|470
1678686900000|2023-03-13 05:55:00|8850.9|8849.4|8852|8850.5|8852.1|8850.7|8849.8|8848.5|398
1678687200000|2023-03-13 06:00:00|8851.9|8850.4|8852.6|8851.1|8853.1|8851.7|8850.4|8849|491
1678687500000|2023-03-13 06:05:00|8852.7|8851.2|8851.3|8850.4|8853.5|8852.6|8849.5|8848.3|458
1678687800000|2023-03-13 06:10:00|8851.2|8850.3|8850.3|8849.4|8853|8851.9|8849.9|8848.8|510
1678688100000|2023-03-13 06:15:00|8850.4|8849.5|8852.7|8851.2|8853.8|8852.5|8849.8|8848.7|600
1678688400000|2023-03-13 06:20:00|8852.8|8851.3|8851.3|8849.8|8852.9|8851.6|8850.5|8849.5|418
1678688700000|2023-03-13 06:25:00|8851.4|8849.9|8850.4|8848.9|8852|8850.8|8849.9|8848.7|482
1678689000000|2023-03-13 06:30:00|8850.3|8848.8|8851.1|8850.2|8852.3|8851.3|8849.3|8848.1|537
1678689300000|2023-03-13 06:35:00|8851|8850.1|8851.9|8850.4|8852.7|8851.7|8850.7|8849.6|516
1678689600000|2023-03-13 06:40:00|8852|8850.5|8853|8851.5|8854.3|8853.2|8851.7|8850.5|550
1678689900000|2023-03-13 06:45:00|8852.9|8851.4|8852.8|8851.3|8854.4|8853.2|8852.3|8851.2|564
1678690200000|2023-03-13 06:50:00|8852.4|8851.5|8854.2|8853.3|8854.6|8853.7|8851.8|8850.6|585
1678690500000|2023-03-13 06:55:00|8854.1|8853.2|8856.4|8854.9|8856.6|8855.5|8852.8|8851.5|658
1678690800000|2023-03-13 07:00:00|8856.3|8854.8|8859.2|8857.7|8860.1|8858.6|8854.8|8853.7|835
1678691100000|2023-03-13 07:05:00|8858.9|8858|8861.2|8860.3|8862.8|8861.7|8858.4|8857.3|943
1678691400000|2023-03-13 07:10:00|8861.5|8860|8860.3|8859.4|8862.2|8861|8858.1|8857|935
1678691700000|2023-03-13 07:15:00|8860.7|8859.2|8855.3|8853.8|8861.4|8860.2|8854.2|8853.3|949
1678692000000|2023-03-13 07:20:00|8855.4|8853.9|8853|8852.1|8856|8854.8|8851.5|8850.4|823
1678692300000|2023-03-13 07:25:00|8853.2|8852.3|8853.3|8851.8|8854.2|8852.8|8850.6|8849.4|747
1678692600000|2023-03-13 07:30:00|8853.1|8851.6|8856.3|8855.4|8857.6|8856.5|8850.9|8849.6|965
1678692900000|2023-03-13 07:35:00|8856.2|8855.3|8859.8|8858.3|8861|8859.8|8855.9|8855|810
1678693200000|2023-03-13 07:40:00|8859.9|8858.4|8857|8856.1|8860.2|8858.7|8854.9|8853.8|746
1678693500000|2023-03-13 07:45:00|8857.1|8856.2|8859.9|8858.4|8861.1|8860.1|8856.4|8855.2|701
1678693800000|2023-03-13 07:50:00|8859.8|8858.3|8862.9|8861.4|8863.5|8862.1|8859.4|8858.2|736
1678694100000|2023-03-13 07:55:00|8862.6|8861.7|8862.6|8861.1|8864.4|8863|8861.3|8860.1|740
1678694400000|2023-03-13 08:00:00|8862.2|8861.3|8860.4|8859.5|8862.2|8861.3|8858.4|8857.3|850
1678694700000|2023-03-13 08:05:00|8860.3|8859.4|8860.2|8859.3|8862.8|8861.6|8858.6|8857.5|809
1678695000000|2023-03-13 08:10:00|8860.1|8859.2|8852.8|8851.9|8860.3|8859.4|8852.3|8851.3|925
1678695300000|2023-03-13 08:15:00|8852.9|8852|8852.8|8851.9|8854.6|8853.7|8850.6|8849.6|858
1678695600000|2023-03-13 08:20:00|8852.7|8851.8|8854.8|8853.9|8855.7|8854.4|8849.7|8848.4|953
1678695900000|2023-03-13 08:25:00|8855.1|8853.6|8859.4|8857.9|8861.9|8860.6|8854.5|8853.3|1031
1678696200000|2023-03-13 08:30:00|8859.5|8858|8859.9|8859|8861.7|8860.5|8856.7|8855.4|922
1678696500000|2023-03-13 08:35:00|8860.3|8858.8|8855.2|8853.7|8861.5|8860.3|8854.5|8853.2|860
1678696800000|2023-03-13 08:40:00|8855|8853.5|8852.2|8850.7|8855.9|8854.8|8851.3|8850.1|1094
1678697100000|2023-03-13 08:45:00|8851.8|8850.9|8852.2|8851.3|8856.3|8855.3|8850.1|8849.2|850
1678697400000|2023-03-13 08:50:00|8852.1|8851.2|8852.1|8850.6|8855|8853.8|8850.3|8848.9|807
1678697700000|2023-03-13 08:55:00|8851.6|8850.7|8849.9|8848.4|8854.3|8853|8849.2|8848.3|749
1678698000000|2023-03-13 09:00:00|8849.8|8848.3|8844.3|8843.4|8850.5|8849|8842.1|8841.2|661
1678698300000|2023-03-13 09:05:00|8844.4|8843.5|8840.5|8839.6|8845.4|8844.2|8840|8839.1|636
1678698600000|2023-03-13 09:10:00|8840.4|8839.5|8839.8|8838.9|8842.2|8841.3|8839.3|8838.4|578
1678698900000|2023-03-13 09:15:00|8839.7|8838.8|8835.7|8834.8|8840.3|8839.4|8834.5|8833.6|700
1678699200000|2023-03-13 09:20:00|8835.6|8834.7|8833.8|8832.9|8839.4|8838.1|8832.8|8831.9|682
1678699500000|2023-03-13 09:25:00|8833.9|8833|8834.3|8833.4|8839.2|8838.2|8831.1|8829.6|947
1678699800000|2023-03-13 09:30:00|8834.5|8833.6|8838|8836.5|8839.5|8838|8833.2|8832|996
1678700100000|2023-03-13 09:35:00|8838.1|8836.6|8835.5|8834.6|8839.2|8838.1|8834.5|8833.5|786
1678700400000|2023-03-13 09:40:00|8835.4|8834.5|8834.7|8833.8|8837.5|8836.3|8829.7|8828.6|1011
1678700700000|2023-03-13 09:45:00|8834.6|8833.7|8841.2|8840.3|8841.5|8840.6|8833.5|8832|888
1678701000000|2023-03-13 09:50:00|8841|8840.1|8837.3|8836.4|8841.9|8841|8835.7|8834.8|850
1678701300000|2023-03-13 09:55:00|8837.4|8836.5|8836.9|8835.4|8841.8|8840.9|8835.1|8834.2|1004
1678701600000|2023-03-13 10:00:00|8836.6|8835.7|8836.1|8835.2|8838.9|8837.7|8833.5|8832.3|1393
1678701900000|2023-03-13 10:05:00|8836.2|8835.3|8839.1|8837.6|8843.9|8842.7|8836.1|8835|1253
1678702200000|2023-03-13 10:10:00|8838.9|8838|8841.9|8841|8842.7|8841.5|8837.9|8836.7|990
1678702500000|2023-03-13 10:15:00|8842|8841.1|8845.5|8844.6|8847.5|8846.2|8841.6|8840.4|866
1678702800000|2023-03-13 10:20:00|8845.4|8844.5|8849.3|8847.8|8849.4|8848.2|8844.1|8843.2|994
1678703100000|2023-03-13 10:25:00|8849.1|8848.2|8848.3|8846.8|8850.5|8849.4|8846.2|8844.8|835
1678703400000|2023-03-13 10:30:00|8848.2|8846.7|8849.5|8848.6|8851|8849.8|8846.9|8845.5|965
1678703700000|2023-03-13 10:35:00|8849.6|8848.7|8848.6|8847.1|8850.9|8849.6|8847|8845.5|822
1678704000000|2023-03-13 10:40:00|8848.7|8847.2|8850.4|8848.9|8851.5|8850.3|8848|8846.9|848
1678704300000|2023-03-13 10:45:00|8850.2|8849.3|8850.3|8849.4|8853.7|8852.2|8850|8848.8|919
1678704600000|2023-03-13 10:50:00|8850.6|8849.7|8851.3|8850.4|8853.2|8852|8849.6|8848.4|806
1678704900000|2023-03-13 10:55:00|8851.4|8850.5|8846.3|8845.4|8852|8851.1|8845.5|8844.3|974
1678705200000|2023-03-13 11:00:00|8846.4|8845.5|8840.5|8839.6|8847.5|8846.3|8840.1|8839.2|1076
1678705500000|2023-03-13 11:05:00|8840.3|8839|8840|8839.1|8842.7|8841.6|8839.1|8838.1|814
1678705800000|2023-03-13 11:10:00|8839.9|8839|8837.7|8836.2|8841.4|8840.2|8837.1|8836|858
1678706100000|2023-03-13 11:15:00|8837.6|8836.1|8840.5|8839.6|8841.6|8840.4|8836.9|8835.9|737
1678706400000|2023-03-13 11:20:00|8840.4|8839.5|8841.4|8840.5|8843.5|8842.3|8839.2|8838|1000
1678706700000|2023-03-13 11:25:00|8841.9|8840.4|8842.1|8841.2|8844.4|8843.2|8841|8840|896
1678707000000|2023-03-13 11:30:00|8842.2|8841.3|8840.6|8839.7|8843.1|8842.1|8839.1|8838.1|1014
1678707300000|2023-03-13 11:35:00|8840.5|8839.6|8842.8|8841.9|8843.9|8843|8839.1|8838.2|902
1678707600000|2023-03-13 11:40:00|8842.7|8841.8|8837.3|8836.4|8843.3|8842.4|8837.2|8836.3|874
1678707900000|2023-03-13 11:45:00|8837.2|8836.3|8830.1|8829.2|8837.6|8836.7|8829.1|8827.9|1040
1678708200000|2023-03-13 11:50:00|8830|8829.1|8830.7|8829.8|8833|8831.9|8829.9|8828.9|983
1678708500000|2023-03-13 11:55:00|8830.6|8829.7|8830.5|8829.6|8832|8831.1|8826|8825.1|1076
1678708800000|2023-03-13 12:00:00|8830.4|8829.5|8829.4|8828.5|8831.4|8830.2|8825.5|8824.4|1302
1678709100000|2023-03-13 12:05:00|8829.5|8828.6|8832.4|8831.5|8833.3|8832.2|8828|8827.1|1254
1678709400000|2023-03-13 12:10:00|8832.5|8831.6|8830|8829.1|8833.4|8832.5|8829.6|8828.6|1125
1678709700000|2023-03-13 12:15:00|8830.2|8828.7|8829.3|8827.8|8836.8|8835.8|8829.3|8827.8|984
1678710000000|2023-03-13 12:20:00|8828.9|8827.4|8828.1|8826.6|8833.5|8832|8827.5|8826|1086
1678710300000|2023-03-13 12:25:00|8828|8826.5|8835.8|8834.9|8838.1|8837.1|8827.9|8826.4|940
1678710600000|2023-03-13 12:30:00|8835.9|8835|8836.2|8834.7|8838.6|8837.3|8833.8|8832.6|899
1678710900000|2023-03-13 12:35:00|8836.1|8834.6|8835.2|8834.3|8836.2|8835|8831.8|8830.5|900
1678711200000|2023-03-13 12:40:00|8835.1|8834.2|8841.4|8840.5|8843|8841.5|8834.2|8832.7|699
1678711500000|2023-03-13 12:45:00|8841.5|8840.6|8832.6|8831.7|8842.1|8841.2|8831.5|8830.3|1179
1678711800000|2023-03-13 12:50:00|8832.9|8832|8843.2|8842.3|8843.6|8842.7|8832.6|8831.3|1049
1678712100000|2023-03-13 12:55:00|8843.3|8842.4|8842|8841.1|8844.4|8843.3|8838|8837.1|1367
1678712400000|2023-03-13 13:00:00|8842.1|8841.2|8844.9|8843.4|8845.4|8844.5|8838.4|8837.2|1303
1678712700000|2023-03-13 13:05:00|8844.8|8843.3|8842.8|8841.9|8845.7|8844.6|8842.6|8841.7|1018
1678713000000|2023-03-13 13:10:00|8842.5|8841.6|8837.3|8835.8|8843.5|8842.6|8836.9|8835.5|1228
1678713300000|2023-03-13 13:15:00|8836.9|8836|8838.1|8837.2|8839.7|8838.7|8835.1|8833.9|1216
1678713600000|2023-03-13 13:20:00|8838.4|8836.9|8848.4|8846.9|8848.6|8847.5|8837.3|8836.4|1108
1678713900000|2023-03-13 13:25:00|8848.5|8847|8850.1|8848.6|8851.9|8850.9|8846.1|8844.7|1165
1678714200000|2023-03-13 13:30:00|8850|8848.5|8849.5|8848|8851.6|8850.1|8847.9|8846.9|800
1678714500000|2023-03-13 13:35:00|8849.7|8848.2|8847.6|8846.7|8850.2|8849.3|8847|8845.8|540
1678714800000|2023-03-13 13:40:00|8847.5|8846.6|8849.3|8848.4|8850.4|8849|8847|8846.1|616
1678715100000|2023-03-13 13:45:00|8849.1|8848.2|8849.6|8848.7|8852.2|8851.2|8847.9|8847|893
1678715400000|2023-03-13 13:50:00|8849.7|8848.8|8852|8850.5|8852.2|8851|8845.8|8844.8|1066
1678715700000|2023-03-13 13:55:00|8851.6|8850.7|8846.2|8844.7|8853|8852.1|8846|8844.7|890
1678716000000|2023-03-13 14:00:00|8845.9|8845|8845|8844.1|8847.8|8846.6|8842.8|8841.9|689
1678716300000|2023-03-13 14:05:00|8845.1|8844.2|8845|8844.1|8847.8|8846.7|8842.8|8841.8|776
1678716600000|2023-03-13 14:10:00|8845.1|8844.2|8845.8|8844.9|8847.3|8846.4|8842.7|8841.8|677
1678716900000|2023-03-13 14:15:00|8845.9|8845|8845.7|8844.8|8849.9|8849|8844|8842.5|796
1678717200000|2023-03-13 14:20:00|8845.9|8845|8840.6|8839.7|8846.1|8845.2|8840.6|8839.7|672
1678717500000|2023-03-13 14:25:00|8840.7|8839.8|8837.2|8836.3|8841.9|8841|8836.6|8835.7|722
1678717800000|2023-03-13 14:30:00|8837.3|8836.4|8829.7|8828.8|8837.3|8836.4|8829.3|8828.4|724
1678718100000|2023-03-13 14:35:00|8829.8|8828.9|8827.4|8826.5|8830.7|8829.8|8824.7|8823.5|652
1678718400000|2023-03-13 14:40:00|8827.5|8826.6|8827.7|8826.8|8830.6|8829.7|8826.2|8824.8|731
1678718700000|2023-03-13 14:45:00|8827.6|8826.7|8826.8|8825.9|8829.1|8828.2|8824.4|8823.1|701
1678719000000|2023-03-13 14:50:00|8826.5|8825.6|8824.3|8823.4|8828|8826.9|8823.3|8822.4|575
1678719300000|2023-03-13 14:55:00|8824.2|8823.3|8820.1|8819.2|8825.1|8824.2|8818.1|8817.2|686
1678719600000|2023-03-13 15:00:00|8820.2|8818.7|8824.4|8823.5|8825|8824.1|8819.8|8818.7|1027
1678719900000|2023-03-13 15:05:00|8824.5|8823.6|8820.3|8819.4|8824.6|8823.6|8819.5|8818.6|790
1678720200000|2023-03-13 15:10:00|8820.2|8819.3|8817|8816.1|8821.3|8820.4|8815.8|8814.9|968
1678720500000|2023-03-13 15:15:00|8817|8816.1|8815.2|8814.3|8819.4|8818.5|8812.2|8811.3|647
1678720800000|2023-03-13 15:20:00|8815|8814.1|8816.9|8816|8816.9|8816|8814|8813.1|598
1678721100000|2023-03-13 15:25:00|8816.8|8815.9|8815.6|8814.7|8818.3|8817.4|8815.5|8814.6|536
1678721400000|2023-03-13 15:30:00|8815.5|8814.6|8814.5|8813.6|8815.5|8814.6|8812.3|8811.4|939
1678721700000|2023-03-13 15:35:00|8814.4|8813.5|8815.9|8815|8817.4|8816.5|8812.6|8811.7|1077
1678722000000|2023-03-13 15:40:00|8816|8815.1|8817.7|8816.8|8820.1|8818.8|8814.8|8813.7|950
1678722300000|2023-03-13 15:45:00|8817.7|8816.8|8818.8|8817.9|8820.3|8819.4|8816.5|8815.6|693
1678722600000|2023-03-13 15:50:00|8818.6|8817.7|8827.8|8826.3|8827.8|8826.7|8815.9|8814.8|639
1678722900000|2023-03-13 15:55:00|8827.9|8826.4|8828.3|8827.4|8829.3|8828.4|8823.6|8822.7|771
1678723200000|2023-03-13 16:00:00|8827.8|8826.9|8830.8|8829.9|8832.5|8831.5|8826.6|8825.7|1111
1678723500000|2023-03-13 16:05:00|8830.9|8830|8826.6|8825.7|8831.5|8830.3|8822.3|8821.4|903
1678723800000|2023-03-13 16:10:00|8826.5|8825.6|8828.9|8827.4|8831.8|8830.7|8826.5|8825.5|922
1678724100000|2023-03-13 16:15:00|8828.8|8827.3|8831.8|8830.3|8832|8830.9|8826.8|8825.8|909
1678724400000|2023-03-13 16:20:00|8831.7|8830.2|8833.5|8832.6|8834.8|8833.6|8831|8829.8|971
1678724700000|2023-03-13 16:25:00|8833.6|8832.7|8834.1|8833.2|8836|8835|8833.2|8832.1|745
1678725000000|2023-03-13 16:30:00|8834.3|8833.4|8834.8|8833.9|8836.1|8835.2|8832.5|8831.4|617
1678725300000|2023-03-13 16:35:00|8834.7|8833.8|8832.6|8831.7|8834.9|8834|8831|8830.1|491
1678725600000|2023-03-13 16:40:00|8832.7|8831.8|8833.3|8832.4|8834.7|8833.8|8831.1|8830.2|475
1678725900000|2023-03-13 16:45:00|8833.2|8832.3|8834.9|8834|8836.6|8835.7|8831|8830.1|546
1678726200000|2023-03-13 16:50:00|8835|8834.1|8833.4|8832.5|8835.2|8834.3|8831.7|8830.8|444
1678726500000|2023-03-13 16:55:00|8833.3|8832.4|8833.5|8832.6|8834.4|8833.5|8832.3|8831.4|444
1678726800000|2023-03-13 17:00:00|8833.4|8832.5|8835.2|8834.3|8837.1|8836.2|8832|8831.1|790
1678727100000|2023-03-13 17:05:00|8835.6|8834.1|8835.9|8835|8836.5|8835.4|8833.6|8832.4|692
1678727400000|2023-03-13 17:10:00|8835.8|8834.9|8836|8835.1|8838.1|8837.1|8835.7|8834.6|588
1678727700000|2023-03-13 17:15:00|8836.1|8835.2|8833.7|8832.8|8836.3|8835.4|8833.6|8832.5|517
1678728000000|2023-03-13 17:20:00|8833.8|8832.9|8832.9|8832|8834.5|8833.6|8832.5|8831.2|485
1678728300000|2023-03-13 17:25:00|8832.8|8831.9|8827.9|8826.4|8834.1|8833|8827|8826.1|513
1678728600000|2023-03-13 17:30:00|8827.8|8826.3|8823.9|8823|8828|8827|8823.8|8822.7|464
1678728900000|2023-03-13 17:35:00|8824|8823.1|8819.8|8818.9|8824.7|8823.8|8817.8|8816.9|635
1678729200000|2023-03-13 17:40:00|8819.9|8819|8818.7|8817.8|8820.8|8819.9|8818.5|8817.6|508
1678729500000|2023-03-13 17:45:00|8818.5|8817.6|8820.3|8819.4|8821.1|8820.2|8818.5|8817.6|477
1678729800000|2023-03-13 17:50:00|8820.4|8819.5|8820.1|8819.2|8821.9|8820.8|8819.9|8818.8|464
1678730100000|2023-03-13 17:55:00|8820|8819.1|8820.6|8819.7|8821.6|8820.5|8818.9|8817.9|537
1678730400000|2023-03-13 18:00:00|8820.5|8819.6|8818.1|8817.2|8820.6|8819.7|8817.1|8816.2|574
1678730700000|2023-03-13 18:05:00|8818.2|8817.3|8809.7|8808.2|8818.2|8817.3|8809|8807.8|692
1678731000000|2023-03-13 18:10:00|8809.9|8808.4|8809.2|8808.3|8810.3|8809.1|8808.6|8807.3|644
1678731300000|2023-03-13 18:15:00|8809.3|8808.4|8806.6|8805.7|8810.2|8809.1|8806.5|8805.3|645
1678731600000|2023-03-13 18:20:00|8806.5|8805.6|8807.5|8806.6|8808.3|8807.4|8804.7|8803.8|729
1678731900000|2023-03-13 18:25:00|8807|8806.1|8806.9|8806|8808.4|8807.5|8806.6|8805.3|660
1678732200000|2023-03-13 18:30:00|8806.8|8805.9|8804.2|8802.7|8807.3|8806.1|8803.9|8802.6|473
1678732500000|2023-03-13 18:35:00|8803.8|8802.9|8805.5|8804.6|8806|8804.9|8803.6|8802.5|629
1678732800000|2023-03-13 18:40:00|8805.4|8804.5|8805.7|8804.8|8806.3|8805.2|8803.5|8802.6|716
1678733100000|2023-03-13 18:45:00|8805.5|8804.6|8804.5|8803.6|8806.4|8805.4|8804.2|8803.1|483
1678733400000|2023-03-13 18:50:00|8804.3|8803.4|8803.3|8802.4|8805.5|8804.3|8803.3|8802.4|587
1678733700000|2023-03-13 18:55:00|8803.2|8802.3|8799.8|8798.9|8803.5|8802.6|8799.5|8798.6|660
1678734000000|2023-03-13 19:00:00|8799.9|8799|8802.1|8801.2|8802.3|8801.4|8799.8|8798.6|744
1678734300000|2023-03-13 19:05:00|8802|8801.1|8803.9|8803|8804.3|8803.2|8802|8801.1|634
1678734600000|2023-03-13 19:10:00|8804|8803.1|8802.4|8801.5|8804.4|8803.5|8801.5|8800.6|648
1678734900000|2023-03-13 19:15:00|8802.5|8801.6|8802.4|8801.5|8804.5|8803.4|8802|8801.1|484
1678735200000|2023-03-13 19:20:00|8802.3|8801.4|8804.5|8803.6|8804.5|8803.6|8802.1|8801.2|582
1678735500000|2023-03-13 19:25:00|8804.3|8803.4|8805.2|8804.3|8805.8|8804.9|8802.8|8801.9|836
1678735800000|2023-03-13 19:30:00|8805.4|8804.5|8805.7|8804.8|8805.9|8805|8804.3|8803.4|660
1678736100000|2023-03-13 19:35:00|8805.6|8804.7|8804|8803.1|8806.8|8805.9|8803.5|8802.6|419
1678736400000|2023-03-13 19:40:00|8804.1|8803.2|8803.7|8802.8|8804.8|8803.6|8802.8|8801.7|477
1678736700000|2023-03-13 19:45:00|8803.8|8802.9|8804.1|8803.2|8804.8|8803.9|8803.5|8802.6|528
1678737000000|2023-03-13 19:50:00|8804.2|8803.3|8805.5|8804.6|8806|8805.1|8804.1|8803.2|366
1678737300000|2023-03-13 19:55:00|8805.4|8804.5|8805.7|8804.8|8806.3|8805.4|8804.7|8803.8|318
1678737600000|2023-03-13 20:00:00|8805.6|8804.7|8805.9|8805|8808|8807.1|8805.3|8804.1|462
1678737900000|2023-03-13 20:05:00|8806|8805.1|8805.8|8804.9|8807|8805.9|8804.3|8803.2|338
1678738200000|2023-03-13 20:10:00|8805.9|8805|8808|8807.1|8808.3|8807.1|8804|8803|345
1678738500000|2023-03-13 20:15:00|8808.1|8807.2|8807.6|8806.7|8808.8|8807.9|8806.7|8805.7|359
1678738800000|2023-03-13 20:20:00|8808|8806.5|8806.5|8805.6|8808.1|8807.2|8805.5|8804.6|291
1678739100000|2023-03-13 20:25:00|8806.4|8805.5|8808.9|8808|8809.2|8808.1|8806.1|8805|331
1678739400000|2023-03-13 20:30:00|8809.1|8808.2|8811.6|8810.7|8812.5|8811.2|8807.4|8806.3|309
1678739700000|2023-03-13 20:35:00|8811.7|8810.8|8812.3|8810.8|8812.3|8810.9|8810.8|8809.6|233
1678740000000|2023-03-13 20:40:00|8811.8|8810.9|8811.2|8810.3|8812.8|8811.3|8810.8|8809.6|336
1678740300000|2023-03-13 20:45:00|8811.3|8809.8|8810|8808.5|8811.9|8810.4|8809.8|8808.3|81
1678740600000|2023-03-13 20:50:00|8809.9|8808.4|8808.4|8806.9|8810.3|8808.8|8808.2|8806.7|226
1678740900000|2023-03-13 20:55:00|8808.3|8806.8|8812.2|8804.4|8812.9|8808.2|8808.1|8804.4|736
1678741200000|2023-03-13 21:00:00|8812.8|8802.2|8814.9|8803.9|8817|8806|8811.6|8800.6|328
1678741500000|2023-03-13 21:05:00|8814.5|8803.5|8816.7|8805.7|8817|8806|8811.1|8800.1|137
1678741800000|2023-03-13 21:10:00|8816.6|8805.6|8816.6|8805.6|8817.4|8806.4|8816|8805|513
1678742100000|2023-03-13 21:15:00|8816.4|8805.4|8814.6|8803.6|8818.1|8807.1|8814.2|8803.2|699
1678742400000|2023-03-13 21:20:00|8814.5|8803.5|8813.5|8802.5|8814.7|8803.7|8810.8|8799.8|490
1678742700000|2023-03-13 21:25:00|8813.4|8802.4|8812.3|8801.3|8815.5|8804.5|8811.9|8800.9|596
1678743000000|2023-03-13 21:30:00|8812|8801|8810.5|8799.5|8812.4|8801.4|8810.5|8799.5|236
1678743300000|2023-03-13 21:35:00|8810.6|8799.6|8810.8|8803.3|8816.9|8805.9|8810.6|8799.6|296
1678743600000|2023-03-13 21:40:00|8810.7|8803.4|8810.3|8802.6|8810.8|8803.4|8809.3|8801.6|279
1678743900000|2023-03-13 21:45:00|8810|8803.4|8808|8806.5|8811.4|8807|8807.4|8800.4|88
1678744200000|2023-03-13 21:50:00|8807.9|8806.4|8809.8|8802.8|8811.6|8806.4|8807.9|8800.1|92
1678744500000|2023-03-13 21:55:00|8810|8802.5|8808|8800.3|8811.1|8802.7|8807.3|8799.6|369
1678744800000|2023-03-13 22:00:00|8809.3|8800.4|8806.7|8801.3|8809.5|8802.4|8805.8|8797.8|524
1678745100000|2023-03-13 22:05:00|8806|8801.2|8805.7|8801.8|8808.1|8802.6|8804.8|8799.1|531
1678745400000|2023-03-13 22:10:00|8805.6|8801.7|8807.4|8804.1|8807.6|8804.3|8805|8801.6|561
1678745700000|2023-03-13 22:15:00|8807.7|8803.8|8810.5|8807|8810.8|8807.6|8807.5|8803.2|906
1678746000000|2023-03-13 22:20:00|8810.6|8807.1|8810.2|8807.4|8810.8|8807.9|8809.1|8805.5|696
1678746300000|2023-03-13 22:25:00|8810.3|8807.5|8811.5|8808.4|8811.5|8808.4|8809.8|8807|390
1678746600000|2023-03-13 22:30:00|8811.4|8808.1|8809.4|8806.2|8811.4|8808.2|8808.8|8805.8|514
1678746900000|2023-03-13 22:35:00|8809.3|8806.1|8810.2|8807.4|8810.9|8807.8|8809|8806.1|313
1678747200000|2023-03-13 22:40:00|8810.3|8807.6|8809.1|8806.4|8810.7|8807.8|8808.8|8806.1|470
1678747500000|2023-03-13 22:45:00|8809.2|8805.9|8809.3|8806.1|8810.1|8807.2|8808.6|8805.9|313
1678747800000|2023-03-13 22:50:00|8809.4|8806.2|8809.8|8806.9|8809.8|8807|8808.4|8805.7|329
1678748100000|2023-03-13 22:55:00|8809.7|8807|8809.5|8806.4|8810.6|8807.5|8809.2|8806.1|397
1678748400000|2023-03-13 23:00:00|8809.6|8806.5|8812.2|8810.7|8812.4|8810.7|8808.5|8805.9|429
1678748700000|2023-03-13 23:05:00|8811.9|8810.4|8811.1|8809.6|8812.8|8811|8810.4|8808.5|301
1678749000000|2023-03-13 23:10:00|8811.2|8809|8810.2|8808.7|8811.6|8809.8|8810.1|8808.3|332
1678749300000|2023-03-13 23:15:00|8810.3|8808.8|8810.5|8808.3|8810.8|8809.1|8810|8808.1|120
1678749600000|2023-03-13 23:20:00|8810.1|8808.2|8810.5|8809|8810.9|8809.3|8808.7|8806.7|343
1678749900000|2023-03-13 23:25:00|8810.4|8808.9|8815.5|8814|8815.9|8814.4|8809.9|8808.4|467
1678750200000|2023-03-13 23:30:00|8815.4|8813.9|8813.6|8812.1|8815.9|8814.1|8813.2|8811.5|346
1678750500000|2023-03-13 23:35:00|8814|8811.7|8812.3|8810.8|8814|8812|8811.5|8809.6|286
1678750800000|2023-03-13 23:40:00|8812.6|8811.1|8811.7|8810.2|8812.6|8811.1|8811.5|8810|147
1678751100000|2023-03-13 23:45:00|8811.8|8810.3|8812.3|8810.8|8812.8|8811.3|8811.6|8809.8|254
1678751400000|2023-03-13 23:50:00|8812.2|8810.7|8812.5|8811|8812.7|8811.4|8811.8|8810.3|140
1678751700000|2023-03-13 23:55:00|8812.3|8811.4|8813.9|8812.4|8814.4|8812.6|8812.1|8810.8|236
1678752000000|2023-03-14 00:00:00|8814|8812.5|8814|8812.5|8815.8|8814.3|8810.1|8808.6|651
1678752300000|2023-03-14 00:05:00|8814.1|8812.6|8814.4|8812.9|8814.5|8813.4|8812.1|8811.1|451
1678752600000|2023-03-14 00:10:00|8814.3|8812.8|8815.3|8813.8|8815.7|8814.2|8813.6|8812.5|393
1678752900000|2023-03-14 00:15:00|8815.4|8813.9|8815.9|8814.4|8816.3|8814.8|8814.3|8812.8|507
1678753200000|2023-03-14 00:20:00|8815.8|8814.3|8815.8|8814.3|8816.3|8814.8|8815|8813.7|326
1678753500000|2023-03-14 00:25:00|8815.9|8814.4|8815.5|8814|8816.1|8814.6|8814.9|8813.4|395
1678753800000|2023-03-14 00:30:00|8815.4|8813.9|8814.4|8812.9|8815.8|8814|8813.7|8812.2|520
1678754100000|2023-03-14 00:35:00|8814.6|8813.1|8813.9|8812.4|8816|8814.5|8813|8811.5|421
1678754400000|2023-03-14 00:40:00|8814|8812.5|8812.7|8811.2|8814.9|8813.4|8812.3|8810.8|560
1678754700000|2023-03-14 00:45:00|8812.6|8811.1|8811.4|8809.9|8813.6|8812.3|8811.2|8809.7|467
1678755000000|2023-03-14 00:50:00|8811.3|8809.8|8811.9|8810.4|8812.6|8811.1|8810.3|8808.8|527
1678755300000|2023-03-14 00:55:00|8812|8810.5|8814.1|8812.6|8814.7|8813.3|8811.9|8810.4|529
1678755600000|2023-03-14 01:00:00|8814|8812.5|8813.3|8812.4|8814.7|8813.5|8812.5|8811|719
1678755900000|2023-03-14 01:05:00|8813.2|8812.3|8814|8812.5|8814.4|8812.9|8812.9|8811.7|665
1678756200000|2023-03-14 01:10:00|8813.8|8812.3|8814.1|8812.6|8814.5|8813.5|8813.3|8812|669
1678756500000|2023-03-14 01:15:00|8814.2|8812.7|8813.5|8812|8814.4|8812.9|8812.2|8811|541
1678756800000|2023-03-14 01:20:00|8813.4|8811.9|8812.7|8811.2|8813.7|8812.2|8811.9|8810.8|543
1678757100000|2023-03-14 01:25:00|8812.1|8811.5|8812.5|8811|8813|8811.7|8811.3|8810.2|499
1678757400000|2023-03-14 01:30:00|8812.6|8811.1|8812.7|8811.2|8813|8811.7|8811.4|8810.1|633
1678757700000|2023-03-14 01:35:00|8812.2|8811.3|8813|8811.5|8813.8|8812.6|8811.9|8810.6|771
1678758000000|2023-03-14 01:40:00|8813.1|8811.6|8813|8811.5|8814.4|8813.3|8811.4|8810.5|812
1678758300000|2023-03-14 01:45:00|8813.1|8811.6|8812.6|8811.1|8814.5|8813|8811.8|8810.7|670
1678758600000|2023-03-14 01:50:00|8812.5|8811|8813.8|8812.3|8814.1|8812.6|8812.2|8811|419
1678758900000|2023-03-14 01:55:00|8813.9|8812.4|8813.2|8811.7|8814|8812.7|8812.3|8811|455
1678759200000|2023-03-14 02:00:00|8813.1|8811.6|8811.4|8809.9|8813.5|8812.2|8810.8|8809.7|573
1678759500000|2023-03-14 02:05:00|8811.3|8809.8|8809.8|8808.3|8811.8|8810.4|8809.5|8808.3|535
1678759800000|2023-03-14 02:10:00|8809.9|8808.4|8809.1|8807.6|8809.9|8808.6|8807.9|8806.7|545
1678760100000|2023-03-14 02:15:00|8809|8808.1|8809.4|8807.9|8809.7|8808.5|8807.7|8806.5|467
1678760400000|2023-03-14 02:20:00|8809.1|8808.2|8809.2|8807.7|8810.6|8809.5|8808.8|8807.4|413
1678760700000|2023-03-14 02:25:00|8809.1|8807.6|8809.9|8808.4|8810.3|8809.2|8808.5|8807.3|555
1678761000000|2023-03-14 02:30:00|8809.6|8808.7|8810.7|8809.2|8810.8|8809.8|8809.3|8807.8|390
1678761300000|2023-03-14 02:35:00|8810.4|8809.5|8810.6|8809.1|8810.8|8809.6|8809.2|8808|342
1678761600000|2023-03-14 02:40:00|8810.7|8809.2|8808|8806.5|8810.7|8809.3|8807.3|8806.1|670
1678761900000|2023-03-14 02:45:00|8808.1|8806.6|8808.2|8807.3|8808.7|8807.5|8807.1|8805.9|603
1678762200000|2023-03-14 02:50:00|8808.4|8807.5|8807.8|8806.3|8808.9|8807.7|8806.9|8805.8|653
1678762500000|2023-03-14 02:55:00|8807.9|8806.4|8810.1|8808.6|8810.7|8809.7|8807.3|8806|568
1678762800000|2023-03-14 03:00:00|8810.2|8808.7|8809.6|8808.1|8810.2|8808.9|8808.1|8806.8|497
1678763100000|2023-03-14 03:05:00|8809.4|8808.5|8810.4|8808.9|8810.9|8809.8|8809|8808|436
1678763400000|2023-03-14 03:10:00|8810.1|8809.2|8810.5|8809.6|8810.8|8809.7|8808.7|8807.8|468
1678763700000|2023-03-14 03:15:00|8810.8|8809.3|8811.5|8810|8811.6|8810.1|8810.4|8808.9|227
1678764000000|2023-03-14 03:20:00|8811.6|8810.1|8808.4|8806.9|8811.8|8810.4|8808.2|8806.7|275
1678764300000|2023-03-14 03:25:00|8808.3|8806.8|8807.4|8805.9|8808.5|8807|8807.3|8805.8|211
1678764600000|2023-03-14 03:30:00|8807.3|8805.8|8807.4|8805.9|8809|8807.6|8806.8|8805.4|415
1678764900000|2023-03-14 03:35:00|8807.5|8806|8807.5|8806|8808.2|8806.7|8806.7|8805.2|396
1678765200000|2023-03-14 03:40:00|8807.4|8805.9|8806.9|8805.4|8807.8|8806.3|8806.3|8804.8|396
1678765500000|2023-03-14 03:45:00|8806.7|8805.2|8806.9|8805.4|8807.7|8806.2|8806.6|8805.1|204
1678765800000|2023-03-14 03:50:00|8807|8805.5|8807.3|8805.8|8807.6|8806.1|8806.6|8805.1|238
1678766100000|2023-03-14 03:55:00|8807.4|8805.9|8806.3|8804.8|8807.7|8806.2|8806.3|8804.8|296
1678766400000|2023-03-14 04:00:00|8806.4|8804.9|8807.2|8805.7|8807.7|8806.4|8805.9|8804.6|368
1678766700000|2023-03-14 04:05:00|8807.1|8805.6|8807.5|8806|8807.8|8806.7|8806.6|8805.3|309
1678767000000|2023-03-14 04:10:00|8807.8|8806.3|8806.5|8805.6|8808.1|8806.7|8806.2|8805.1|341
1678767300000|2023-03-14 04:15:00|8806.3|8805.4|8807.9|8806.4|8808|8807.1|8806.1|8805.1|360
1678767600000|2023-03-14 04:20:00|8807.8|8806.3|8808.1|8806.6|8808.3|8807.1|8806.5|8805.3|419
1678767900000|2023-03-14 04:25:00|8808.2|8806.7|8807|8806.1|8808.8|8807.7|8806.9|8805.5|416
1678768200000|2023-03-14 04:30:00|8807.3|8805.8|8807.9|8806.4|8808.2|8806.7|8806.7|8805.4|326
1678768500000|2023-03-14 04:35:00|8807.6|8806.7|8806.7|8805.8|8808.1|8806.8|8806.7|8805.5|269
1678768800000|2023-03-14 04:40:00|8807|8805.5|8806.8|8805.9|8808|8806.6|8806.2|8804.8|360
1678769100000|2023-03-14 04:45:00|8806.7|8805.8|8807.2|8806.3|8808.2|8807.3|8806.2|8805|314
1678769400000|2023-03-14 04:50:00|8807.1|8806.2|8807.6|8806.1|8808.3|8807.2|8806.8|8805.8|307
1678769700000|2023-03-14 04:55:00|8807.7|8806.2|8805.5|8804|8807.8|8806.5|8805.4|8803.9|332
1678770000000|2023-03-14 05:00:00|8805.6|8804.1|8805.8|8804.3|8806.5|8805.4|8804.8|8803.5|425
1678770300000|2023-03-14 05:05:00|8805.9|8804.4|8805|8803.5|8805.9|8804.7|8805|8803.5|352
1678770600000|2023-03-14 05:10:00|8805.1|8803.6|8804.2|8802.7|8805.3|8804.1|8804.2|8802.7|358
1678770900000|2023-03-14 05:15:00|8804.4|8802.9|8803.7|8802.8|8805.2|8803.8|8803.3|8802.1|385
1678771200000|2023-03-14 05:20:00|8803.8|8802.9|8804.8|8803.3|8805.9|8804.7|8803.2|8802.1|321
1678771500000|2023-03-14 05:25:00|8804.7|8803.2|8806.9|8805.4|8807|8806.1|8803.8|8802.3|525
1678771800000|2023-03-14 05:30:00|8807|8805.5|8806.1|8805.2|8807.3|8806.2|8806|8804.7|432
1678772100000|2023-03-14 05:35:00|8806|8805.1|8808.9|8807.4|8809|8807.7|8806|8805.1|492
1678772400000|2023-03-14 05:40:00|8809|8807.5|8806.9|8806|8809|8807.9|8806.9|8805.7|430
1678772700000|2023-03-14 05:45:00|8807.2|8805.7|8806.3|8804.8|8808.5|8807.4|8805.9|8804.4|406
1678773000000|2023-03-14 05:50:00|8806.2|8804.7|8806|8804.5|8807.3|8806.1|8805.6|8804.1|299
1678773300000|2023-03-14 05:55:00|8806.1|8804.6|8806.6|8805.7|8807.3|8806.2|8805.8|8804.6|362
1678773600000|2023-03-14 06:00:00|8806.9|8805.4|8802.9|8801.4|8807|8805.5|8802.6|8801.3|330
1678773900000|2023-03-14 06:05:00|8802.5|8801.6|8801.6|8800.1|8804.1|8802.9|8801|8799.6|505
1678774200000|2023-03-14 06:10:00|8801.5|8800|8798.9|8797.4|8801.7|8800.3|8796.9|8795.9|951
1678774500000|2023-03-14 06:15:00|8799.2|8797.7|8797.3|8795.8|8799.2|8797.9|8795.7|8794.4|954
1678774800000|2023-03-14 06:20:00|8797.1|8795.6|8796.8|8795.3|8797.9|8797|8795.6|8794.5|832
1678775100000|2023-03-14 06:25:00|8796.5|8795.6|8795.5|8794|8797.4|8796.1|8795.1|8793.8|552
1678775400000|2023-03-14 06:30:00|8795.4|8793.9|8794.6|8793.1|8796.4|8795.2|8793.7|8792.4|530
1678775700000|2023-03-14 06:35:00|8794.5|8793|8793.4|8791.9|8794.6|8793.3|8793|8791.5|435
1678776000000|2023-03-14 06:40:00|8793.5|8792|8795.2|8793.7|8795.4|8794.2|8792.7|8791.7|649
1678776300000|2023-03-14 06:45:00|8795.3|8793.8|8796.7|8795.2|8797.4|8796.1|8794.4|8793.3|541
1678776600000|2023-03-14 06:50:00|8796.6|8795.1|8795|8793.5|8797|8795.6|8794.7|8793.4|490
1678776900000|2023-03-14 06:55:00|8794.8|8793.3|8794.4|8791.7|8796.7|8795.3|8794.1|8791|585
1678777200000|2023-03-14 07:00:00|8792.8|8791.3|8786.1|8784.6|8794.3|8791.3|8782.8|8781.3|914
1678777500000|2023-03-14 07:05:00|8786|8784.5|8791.8|8790.3|8792.4|8791.1|8785.6|8784.4|883
1678777800000|2023-03-14 07:10:00|8791.6|8790.1|8786.3|8785.4|8792|8790.7|8783.7|8782.4|1061
1678778100000|2023-03-14 07:15:00|8786.7|8785.2|8788.2|8787.3|8789.4|8788.3|8784.8|8783.7|919
1678778400000|2023-03-14 07:20:00|8788.6|8787.1|8785.2|8783.7|8788.8|8787.5|8782.5|8781.1|847
1678778700000|2023-03-14 07:25:00|8784.7|8783.8|8780.5|8779.6|8789.3|8788.4|8779.7|8778.4|1001
1678779000000|2023-03-14 07:30:00|8780.4|8779.5|8782.8|8781.9|8784.5|8783|8778.5|8777.2|989
1678779300000|2023-03-14 07:35:00|8783.2|8781.7|8783.9|8782.4|8784.5|8783.2|8779.9|8778.8|753
1678779600000|2023-03-14 07:40:00|8783.7|8782.2|8787.9|8786.4|8788.4|8787.1|8781.4|8780.2|1010
1678779900000|2023-03-14 07:45:00|8788|8786.5|8790.5|8789.6|8793|8791.5|8787.5|8786.2|971
1678780200000|2023-03-14 07:50:00|8790.4|8789.5|8791.5|8790.6|8792.7|8791.5|8789.4|8788.3|824
1678780500000|2023-03-14 07:55:00|8791.4|8790.5|8794.9|8794|8796.6|8795.1|8791.4|8790.5|700
1678780800000|2023-03-14 08:00:00|8795|8793.5|8797.4|8795.9|8797.9|8796.4|8791.6|8790.1|721
1678781100000|2023-03-14 08:05:00|8797.5|8796|8803.3|8802.4|8804.2|8803.3|8797.1|8795.9|790
1678781400000|2023-03-14 08:10:00|8803.5|8802.6|8806.2|8804.7|8806.8|8805.6|8798.7|8797.8|882
1678781700000|2023-03-14 08:15:00|8805.8|8804.9|8806.9|8805.4|8809.3|8808.4|8802.7|8801.6|960
1678782000000|2023-03-14 08:20:00|8806.6|8805.7|8801.7|8800.8|8808.4|8807.5|8800|8798.9|880
1678782300000|2023-03-14 08:25:00|8801.9|8801|8801.4|8799.9|8804.2|8803|8800.3|8799.1|968
1678782600000|2023-03-14 08:30:00|8801.5|8800|8799.8|8798.9|8802.6|8801.7|8798.4|8797.3|866
1678782900000|2023-03-14 08:35:00|8799.9|8799|8800.9|8800|8802.1|8800.6|8795.7|8794.7|961
1678783200000|2023-03-14 08:40:00|8800.8|8799.9|8800.8|8799.9|8803.1|8801.9|8799.5|8798.5|937
1678783500000|2023-03-14 08:45:00|8801|8800.1|8800.2|8799.3|8802.7|8801.8|8799.2|8798.3|661
1678783800000|2023-03-14 08:50:00|8800.3|8799.4|8800.2|8799.3|8801.3|8800.4|8796.5|8795.6|510
1678784100000|2023-03-14 08:55:00|8800.6|8799.7|8800.7|8799.2|8800.9|8799.8|8797.9|8797|521
1678784400000|2023-03-14 09:00:00|8800.7|8799.2|8798|8797.1|8801.4|8800.1|8797.7|8796.8|760
1678784700000|2023-03-14 09:05:00|8797.9|8797|8800.1|8798.6|8800.9|8799.9|8797.6|8796.6|678
1678785000000|2023-03-14 09:10:00|8799.9|8799|8800.1|8798.6|8801.2|8800.1|8797.7|8796.7|595
1678785300000|2023-03-14 09:15:00|8800.2|8798.7|8805.4|8804.5|8806.1|8805.2|8799.7|8798.5|712
1678785600000|2023-03-14 09:20:00|8805.3|8804.4|8807.5|8806.6|8807.7|8806.8|8804.6|8803.4|819
1678785900000|2023-03-14 09:25:00|8807.4|8806.5|8809.6|8808.7|8809.8|8808.8|8805.6|8804.6|761
1678786200000|2023-03-14 09:30:00|8809.7|8808.8|8812.7|8811.8|8813.2|8811.9|8807.8|8806.7|841
1678786500000|2023-03-14 09:35:00|8812.5|8811.6|8809|8808.1|8813|8811.8|8807.9|8806.6|850
1678786800000|2023-03-14 09:40:00|8809.3|8807.8|8812.2|8811.3|8812.9|8812|8807.8|8806.9|718
1678787100000|2023-03-14 09:45:00|8812.3|8811.4|8809.6|8808.7|8812.4|8811.5|8808.1|8807.2|750
1678787400000|2023-03-14 09:50:00|8809.7|8808.8|8810.2|8809.3|8811.7|8810.8|8806.1|8804.9|707
1678787700000|2023-03-14 09:55:00|8810.6|8809.7|8812.6|8811.7|8813.2|8812.3|8809.5|8808.6|638
1678788000000|2023-03-14 10:00:00|8812.5|8811.6|8812.3|8811.4|8814.4|8813.2|8810.1|8809.2|577
1678788300000|2023-03-14 10:05:00|8812.2|8811.3|8806.3|8805.4|8813|8812.1|8805.7|8804.5|617
1678788600000|2023-03-14 10:10:00|8806.5|8805.6|8802.8|8801.9|8807.5|8806.6|8802.7|8801.8|528
1678788900000|2023-03-14 10:15:00|8803|8802.1|8803.2|8802.3|8804.2|8803.3|8801.1|8799.9|639
1678789200000|2023-03-14 10:20:00|8803.1|8802.2|8803|8802.1|8803.4|8802.5|8800|8798.9|539
1678789500000|2023-03-14 10:25:00|8803.3|8801.8|8807.1|8806.2|8808.4|8807.2|8801.8|8800.9|719
1678789800000|2023-03-14 10:30:00|8807.2|8806.3|8814.9|8814|8815.3|8814|8807|8806.1|725
1678790100000|2023-03-14 10:35:00|8815|8814.1|8815.6|8814.7|8816.7|8815.4|8812.6|8811.6|571
1678790400000|2023-03-14 10:40:00|8815.5|8814.6|8817.6|8816.7|8818.8|8817.9|8815.3|8814.2|810
1678790700000|2023-03-14 10:45:00|8817.7|8816.8|8820|8819.1|8821.4|8820.4|8817.6|8816.7|778
1678791000000|2023-03-14 10:50:00|8820.4|8818.9|8820.7|8819.8|8821.8|8820.7|8819.5|8818.4|584
1678791300000|2023-03-14 10:55:00|8820.8|8819.9|8819.6|8818.7|8821.5|8820.6|8816.2|8815.3|580
1678791600000|2023-03-14 11:00:00|8819.9|8819|8820.7|8819.8|8821.5|8820.5|8817.5|8816.6|580
1678791900000|2023-03-14 11:05:00|8820.8|8819.9|8817.7|8816.8|8821.4|8820.5|8817.4|8816.5|549
1678792200000|2023-03-14 11:10:00|8817.6|8816.7|8817.8|8816.3|8818.4|8817.3|8815.2|8814|626
1678792500000|2023-03-14 11:15:00|8817.5|8816.6|8818.2|8817.3|8819.9|8819|8817|8815.9|535
1678792800000|2023-03-14 11:20:00|8817.9|8817|8815.3|8814.4|8818.5|8817.6|8814|8812.9|570
1678793100000|2023-03-14 11:25:00|8815.1|8814.2|8816.1|8815.2|8817.3|8816.4|8814.5|8813.6|554
1678793400000|2023-03-14 11:30:00|8816|8815.1|8816.3|8815.4|8817.1|8816.2|8814.5|8813.6|575
1678793700000|2023-03-14 11:35:00|8816.2|8815.3|8816.3|8814.8|8817.1|8816.1|8815.1|8814.2|465
1678794000000|2023-03-14 11:40:00|8816|8815.1|8816.6|8815.7|8817.3|8816.2|8813.8|8812.6|571
1678794300000|2023-03-14 11:45:00|8816.5|8815.6|8817.3|8816.4|8818.3|8817.1|8816.2|8814.9|557
1678794600000|2023-03-14 11:50:00|8817.4|8816.5|8815.7|8814.2|8819.1|8817.9|8814.6|8813.5|581
1678794900000|2023-03-14 11:55:00|8815.4|8814.5|8813|8812.1|8817.4|8816.3|8812.3|8811|676
1678795200000|2023-03-14 12:00:00|8813.2|8812.3|8813.9|8813|8815.5|8814.4|8812.7|8811.6|824
1678795500000|2023-03-14 12:05:00|8814|8813.1|8812.5|8811.6|8815.1|8813.9|8811.7|8810.8|808
1678795800000|2023-03-14 12:10:00|8812.4|8811.5|8812|8810.5|8813.5|8812.4|8810.3|8809.4|858
1678796100000|2023-03-14 12:15:00|8811.7|8810.8|8807.3|8806.4|8812.5|8811.6|8806.1|8805|916
1678796400000|2023-03-14 12:20:00|8807.2|8806.3|8806.6|8805.1|8808|8806.9|8805.2|8804.3|793
1678796700000|2023-03-14 12:25:00|8806.3|8805.4|8815.9|8804.9|8815.9|8806.8|8805|8799.6|751
1678797000000|2023-03-14 12:30:00|8811.7|8800.7|8808.2|8806.7|8821|8811.6|8806.1|8797|1241
1678797300000|2023-03-14 12:35:00|8808.1|8806.4|8806.6|8805.1|8809.6|8808|8799.7|8798.2|1036
1678797600000|2023-03-14 12:40:00|8806.7|8805|8802|8800.5|8807.6|8806.1|8800.6|8799.1|853
1678797900000|2023-03-14 12:45:00|8801.9|8800.4|8809.9|8808.4|8810.9|8809.4|8801.7|8800.2|757
1678798200000|2023-03-14 12:50:00|8809.8|8808.3|8808.2|8806.7|8810.6|8809.1|8806.1|8804.6|660
1678798500000|2023-03-14 12:55:00|8808.1|8806.6|8805.9|8804.4|8810.6|8809.1|8804.5|8803|662
1678798800000|2023-03-14 13:00:00|8806.1|8804.6|8805.3|8803.8|8807.4|8805.9|8802.4|8800.9|692
1678799100000|2023-03-14 13:05:00|8805.2|8803.7|8805.1|8803.6|8807.9|8806.4|8803.8|8802.3|556
1678799400000|2023-03-14 13:10:00|8805.3|8803.8|8806.5|8805|8807.5|8806|8803.9|8802.4|520
1678799700000|2023-03-14 13:15:00|8806.4|8804.9|8805.8|8804.9|8807.3|8805.8|8804.5|8803|530
1678800000000|2023-03-14 13:20:00|8805.7|8804.8|8804.9|8804|8807.9|8807|8804.9|8804|521
1678800300000|2023-03-14 13:25:00|8805|8804.1|8802.5|8801.6|8805.4|8804.5|8802.2|8801.3|512
1678800600000|2023-03-14 13:30:00|8802.4|8801.5|8804.7|8803.2|8804.7|8803.3|8799.9|8799|631
1678800900000|2023-03-14 13:35:00|8804.8|8803.3|8802.2|8801.3|8805.1|8804|8798.3|8797.4|626
1678801200000|2023-03-14 13:40:00|8802.3|8801.4|8800.6|8799.7|8802.4|8801.5|8798.5|8797.5|601
1678801500000|2023-03-14 13:45:00|8800.5|8799.6|8801.6|8800.7|8802.9|8802|8799.4|8798.5|573
1678801800000|2023-03-14 13:50:00|8801.7|8800.8|8799.8|8798.9|8802.2|8801.3|8798.7|8797.4|527
1678802100000|2023-03-14 13:55:00|8799.9|8799|8803.1|8802.2|8803.5|8802.2|8798.3|8796.8|578
1678802400000|2023-03-14 14:00:00|8803.2|8802.3|8808|8807.1|8808.2|8807.3|8802.8|8801.3|532
1678802700000|2023-03-14 14:05:00|8808.1|8807.2|8811.8|8810.9|8812.9|8812|8807.9|8807|505
1678803000000|2023-03-14 14:10:00|8811.7|8810.8|8816|8815.1|8817.7|8816.8|8811.4|8810.5|570
1678803300000|2023-03-14 14:15:00|8815.9|8815|8816|8815.1|8817|8815.9|8814.6|8813.7|762
1678803600000|2023-03-14 14:20:00|8815.8|8814.9|8813.7|8812.8|8816|8815.1|8813.3|8812.2|624
1678803900000|2023-03-14 14:25:00|8813.8|8812.9|8814.7|8813.8|8815.4|8814.5|8812.9|8812|563
1678804200000|2023-03-14 14:30:00|8814.6|8813.7|8814.9|8814|8816.1|8815.2|8812.3|8811.4|602
1678804500000|2023-03-14 14:35:00|8815|8814.1|8815.4|8814.5|8817.1|8816.2|8814.7|8813.8|585
1678804800000|2023-03-14 14:40:00|8815.3|8814.4|8819.2|8818.3|8819.2|8818.3|8814.7|8813.8|661
1678805100000|2023-03-14 14:45:00|8819|8818.1|8820|8819.1|8821.5|8820.6|8818.5|8817.6|574
1678805400000|2023-03-14 14:50:00|8820.1|8819.2|8813.9|8813|8820.4|8819.4|8812.8|8811.9|540
1678805700000|2023-03-14 14:55:00|8813.5|8812.6|8817|8816.1|8817.3|8816.4|8811.6|8810.7|573
1678806000000|2023-03-14 15:00:00|8816.9|8816|8811.5|8810.6|8816.9|8816|8811.2|8810.2|469
1678806300000|2023-03-14 15:05:00|8811.6|8810.7|8811.5|8810.6|8812.4|8811.5|8810.7|8809.8|476
1678806600000|2023-03-14 15:10:00|8811.6|8810.7|8814.4|8813.5|8814.8|8813.9|8811.5|8810.6|484
1678806900000|2023-03-14 15:15:00|8814.3|8813.4|8818.2|8817.3|8818.4|8817.5|8814.2|8813.1|411
1678807200000|2023-03-14 15:20:00|8818.1|8817.2|8822.6|8821.7|8823|8822.1|8817.1|8816.2|483
1678807500000|2023-03-14 15:25:00|8823|8821.5|8823.4|8822.5|8824.5|8823.4|8821.3|8820.4|419
1678807800000|2023-03-14 15:30:00|8823.3|8822.4|8824.1|8823.2|8825|8823.9|8821.4|8819.9|518
1678808100000|2023-03-14 15:35:00|8824.2|8823.3|8823.7|8822.8|8824.8|8823.9|8822.2|8821|452
1678808400000|2023-03-14 15:40:00|8823.6|8822.7|8830.5|8829.6|8831.9|8831|8822.4|8821.5|541
1678808700000|2023-03-14 15:45:00|8830.4|8829.5|8831.9|8831|8836.2|8835.3|8829.9|8829|369
1678809000000|2023-03-14 15:50:00|8831.7|8830.8|8834.3|8833.4|8836.8|8835.9|8830.3|8829.4|360
1678809300000|2023-03-14 15:55:00|8834.4|8833.5|8828.1|8827.2|8834.4|8833.5|8827.2|8826.3|434
1678809600000|2023-03-14 16:00:00|8828|8827.1|8826.6|8825.7|8830.2|8829.3|8826.4|8825.5|339
1678809900000|2023-03-14 16:05:00|8826.7|8825.8|8824.5|8823.6|8826.8|8825.9|8824.2|8823.3|314
1678810200000|2023-03-14 16:10:00|8824.6|8823.7|8822.5|8821.6|8825.1|8824.2|8822.2|8821.3|310
1678810500000|2023-03-14 16:15:00|8822.4|8821.5|8820.7|8819.8|8823.4|8822.2|8820.3|8819.4|359
1678810800000|2023-03-14 16:20:00|8820.6|8819.7|8820.2|8819.3|8821.4|8820.5|8819.6|8818.7|391
1678811100000|2023-03-14 16:25:00|8820.1|8819.2|8822|8821.1|8824.7|8823.3|8820.1|8819.2|565
1678811400000|2023-03-14 16:30:00|8821.9|8821|8818|8817.1|8823.1|8821.9|8817.6|8816.5|474
1678811700000|2023-03-14 16:35:00|8818.1|8817.2|8816.6|8815.7|8818.6|8817.7|8815.9|8814.9|370
1678812000000|2023-03-14 16:40:00|8816.7|8815.8|8816.7|8815.8|8817.8|8816.7|8814.8|8813.9|427
1678812300000|2023-03-14 16:45:00|8816.8|8815.9|8817.9|8817|8818.9|8818|8816.7|8815.8|244
1678812600000|2023-03-14 16:50:00|8818|8817.1|8818|8817.1|8818.4|8817.5|8816.1|8815.2|319
1678812900000|2023-03-14 16:55:00|8818.1|8817.2|8817.8|8816.9|8820.9|8820|8816.9|8816|385
1678813200000|2023-03-14 17:00:00|8817.7|8816.8|8817.8|8816.9|8818.2|8817.2|8814.8|8813.7|449
1678813500000|2023-03-14 17:05:00|8817.9|8817|8819|8818.1|8820.9|8820|8817.7|8816.8|535
1678813800000|2023-03-14 17:10:00|8818.9|8818|8818.1|8817.2|8821|8819.7|8817.8|8816.9|627
1678814100000|2023-03-14 17:15:00|8818.3|8817.4|8820|8819.1|8820.8|8819.6|8816.8|8815.9|773
1678814400000|2023-03-14 17:20:00|8820.1|8819.2|8819.9|8819|8821.7|8820.6|8819.1|8818|630
1678814700000|2023-03-14 17:25:00|8819.7|8818.8|8820.5|8819.6|8821.3|8820.1|8818.1|8817.1|533
1678815000000|2023-03-14 17:30:00|8820.6|8819.7|8818.2|8817.3|8820.8|8819.7|8818.1|8816.9|515
1678815300000|2023-03-14 17:35:00|8818.6|8817.1|8819.3|8818.4|8819.5|8818.5|8816.8|8815.9|451
1678815600000|2023-03-14 17:40:00|8819.6|8818.1|8821.2|8820.3|8822.3|8821.3|8819.2|8818|506
1678815900000|2023-03-14 17:45:00|8821.1|8820.2|8822.4|8821.5|8823.3|8822.3|8820.6|8819.4|415
1678816200000|2023-03-14 17:50:00|8822.2|8821.3|8822.1|8821.2|8823.4|8822.5|8821.7|8820.7|391
1678816500000|2023-03-14 17:55:00|8822.2|8821.3|8820.7|8819.8|8822.9|8821.9|8820.6|8819.7|360
1678816800000|2023-03-14 18:00:00|8820.6|8819.7|8821|8820.1|8822.3|8821.4|8820.5|8819.6|322
1678817100000|2023-03-14 18:05:00|8820.9|8820|8822.4|8821.5|8822.7|8821.8|8820.9|8820|368
1678817400000|2023-03-14 18:10:00|8822.6|8821.7|8823.4|8822.5|8823.4|8822.5|8821.4|8820.5|323
1678817700000|2023-03-14 18:15:00|8823.5|8822.6|8824.1|8823.2|8824.5|8823.6|8823.4|8822.5|269
1678818000000|2023-03-14 18:20:00|8824.2|8823.3|8825.1|8824.2|8825.2|8824.3|8823.5|8822.6|299
1678818300000|2023-03-14 18:25:00|8825|8824.1|8822.2|8821.3|8825.5|8824.6|8821.6|8820.7|214
1678818600000|2023-03-14 18:30:00|8822.1|8821.2|8824.7|8823.8|8825.1|8824.2|8822|8821.1|271
1678818900000|2023-03-14 18:35:00|8824.6|8823.7|8823.5|8822.6|8825.5|8824.6|8822.6|8821.6|302
1678819200000|2023-03-14 18:40:00|8823.6|8822.7|8823.8|8822.9|8824.2|8823.3|8822.8|8821.9|248
1678819500000|2023-03-14 18:45:00|8823.8|8822.9|8823.2|8822.3|8824.2|8823.3|8822.9|8822|185
1678819800000|2023-03-14 18:50:00|8823.1|8822.2|8822.7|8821.8|8823.5|8822.6|8821.3|8820.4|245
1678820100000|2023-03-14 18:55:00|8822.9|8822|8822.7|8821.8|8824.3|8823.4|8822.4|8821.5|302
1678820400000|2023-03-14 19:00:00|8822.5|8821.6|8822.1|8821.2|8824.8|8823.9|8821.4|8820.5|356
1678820700000|2023-03-14 19:05:00|8822.2|8821.3|8823|8822.1|8823|8822.1|8821.2|8820.3|258
1678821000000|2023-03-14 19:10:00|8823.1|8822.2|8820.1|8819.2|8823.4|8822.5|8820.1|8819.2|313
1678821300000|2023-03-14 19:15:00|8820.3|8819.4|8820|8819.1|8820.4|8819.5|8818.8|8817.9|392
1678821600000|2023-03-14 19:20:00|8820.1|8819.2|8821.4|8820.5|8821.7|8820.8|8820|8819.1|307
1678821900000|2023-03-14 19:25:00|8821.5|8820.6|8820.7|8819.8|8822.1|8821.2|8820.4|8819.5|346
1678822200000|2023-03-14 19:30:00|8820.6|8819.7|8820.4|8819.5|8821.1|8820.2|8819.5|8818.6|218
1678822500000|2023-03-14 19:35:00|8820.3|8819.4|8820.5|8819.6|8821|8820.1|8819.2|8818.3|301
1678822800000|2023-03-14 19:40:00|8820.6|8819.7|8819.3|8818.4|8821.1|8820.2|8819.2|8818.3|229
1678823100000|2023-03-14 19:45:00|8819.4|8818.5|8820.1|8819.2|8820.5|8819.6|8818.8|8817.9|243
1678823400000|2023-03-14 19:50:00|8820|8819.1|8820.3|8819.4|8821|8820.1|8819.7|8818.8|231
1678823700000|2023-03-14 19:55:00|8820.2|8819.3|8820.7|8819.8|8821.1|8820.2|8819.7|8818.8|181
1678824000000|2023-03-14 20:00:00|8821|8820.1|8821|8820.1|8822|8821|8820.4|8819.5|165
1678824300000|2023-03-14 20:05:00|8820.9|8820|8821.5|8820.6|8821.8|8820.8|8819.4|8818.5|140
1678824600000|2023-03-14 20:10:00|8821.6|8820.7|8820.8|8819.9|8822|8820.8|8820.5|8819.5|123
1678824900000|2023-03-14 20:15:00|8820.6|8819.7|8822.1|8821.2|8822.4|8821.4|8820|8819.1|184
1678825200000|2023-03-14 20:20:00|8822.3|8820.8|8824.5|8823|8824.9|8824|8821.1|8820|181
1678825500000|2023-03-14 20:25:00|8824.3|8823.4|8825.7|8824.8|8826|8825.1|8824|8822.6|223
1678825800000|2023-03-14 20:30:00|8825.9|8825|8826.4|8825.5|8827.3|8826.3|8825.1|8824.1|134
1678826100000|2023-03-14 20:35:00|8826.5|8825.6|8829.7|8828.8|8831|8830.1|8825.8|8824.5|272
1678826400000|2023-03-14 20:40:00|8829.9|8829|8830.9|8830|8832.5|8831.4|8829.1|8828.2|171
1678826700000|2023-03-14 20:45:00|8831.3|8829.8|8830.1|8828.6|8831.3|8829.9|8829.2|8828|163
1678827000000|2023-03-14 20:50:00|8829.9|8827.5|8829.5|8827|8832.7|8829.6|8828.7|8824.9|343
1678827300000|2023-03-14 20:55:00|8828.9|8827.4|8829.5|8826.1|8834.1|8827.7|8827.5|8823|522
1678827600000|2023-03-14 21:00:00|8832.7|8821.7|8834.9|8823.9|8835.5|8824.5|8832.2|8821.2|132
1678827900000|2023-03-14 21:05:00|8835.1|8824.1|8834.6|8823.6|8835.4|8824.4|8834.4|8823.4|32
1678828200000|2023-03-14 21:10:00|8834.5|8823.5|8835.7|8824.7|8836.3|8825.3|8833.9|8823.3|59
1678828500000|2023-03-14 21:15:00|8835.9|8826.8|8832.6|8825.9|8836.3|8827.4|8832|8825.4|587
1678828800000|2023-03-14 21:20:00|8832.5|8826|8832.6|8828.4|8833.2|8828.5|8832.3|8825.8|830
1678829100000|2023-03-14 21:25:00|8832.5|8828.3|8833.3|8828.1|8833.5|8828.6|8832.4|8827.6|884
1678829400000|2023-03-14 21:30:00|8834.4|8823.4|8833.9|8827.1|8836.4|8827.7|8833.9|8823.3|698
1678829700000|2023-03-14 21:35:00|8833.8|8827.2|8833.8|8826.8|8834|8827.2|8832.8|8825.8|970
1678830000000|2023-03-14 21:40:00|8833.7|8826.7|8834.1|8825.6|8834.2|8826.8|8833.5|8825.6|215
1678830300000|2023-03-14 21:45:00|8834|8826.2|8833.7|8826|8834.1|8826.5|8833.4|8826|118
1678830600000|2023-03-14 21:50:00|8833.5|8826.1|8834|8824.6|8834.1|8826.4|8832.8|8822.2|88
1678830900000|2023-03-14 21:55:00|8833.9|8824.7|8832.5|8826.6|8834.3|8827.2|8830.8|8824.1|119
1678831200000|2023-03-14 22:00:00|8832.9|8826.1|8832|8826.2|8833.8|8827.2|8831.4|8824.5|389
1678831500000|2023-03-14 22:05:00|8831.9|8826.4|8831.4|8825.6|8832.2|8827.5|8829.9|8824.2|372
1678831800000|2023-03-14 22:10:00|8831.1|8827|8831.6|8826.6|8832.1|8827.3|8830.3|8825.2|241
1678832100000|2023-03-14 22:15:00|8832.1|8826.7|8831.6|8825.1|8833.2|8828|8830.9|8824.6|860
1678832400000|2023-03-14 22:20:00|8831.7|8825.8|8833.4|8828.4|8833.9|8828.8|8830.4|8825|1068
1678832700000|2023-03-14 22:25:00|8833.3|8828.3|8831|8825.7|8833.9|8829.1|8830.9|8824.8|949
1678833000000|2023-03-14 22:30:00|8831.1|8824.7|8829.9|8824.7|8831.5|8826|8828.9|8823.7|919
1678833300000|2023-03-14 22:35:00|8829.4|8825.2|8828.1|8824|8830.8|8825.7|8827.5|8822.4|960
1678833600000|2023-03-14 22:40:00|8828.2|8823.9|8829.8|8824.8|8831.4|8826.9|8828|8823.6|816
1678833900000|2023-03-14 22:45:00|8830.5|8825.1|8832|8827.6|8833.1|8829.1|8829.9|8824.5|446
1678834200000|2023-03-14 22:50:00|8831.9|8827.7|8830.1|8826.6|8832.5|8828.4|8829.6|8825.6|544
1678834500000|2023-03-14 22:55:00|8830.2|8826.4|8830.6|8827|8832.1|8828.9|8829.4|8825.2|449
1678834800000|2023-03-14 23:00:00|8830.5|8827.1|8829.6|8827|8830.6|8827.5|8829.1|8826.2|460
1678835100000|2023-03-14 23:05:00|8829.7|8826.9|8830|8827.6|8830.3|8827.7|8829.1|8826.2|360
1678835400000|2023-03-14 23:10:00|8830.1|8827.7|8830.8|8829.3|8831.6|8829.8|8829.7|8827|220
1678835700000|2023-03-14 23:15:00|8831.1|8828.9|8830.9|8829.4|8831.3|8829.8|8830|8828|200
1678836000000|2023-03-14 23:20:00|8830.8|8829.3|8831.6|8829.4|8832.2|8830.5|8830.5|8828.4|263
1678836300000|2023-03-14 23:25:00|8831.2|8829.3|8830.2|8828.7|8831.8|8830.3|8830.1|8828.2|212
1678836600000|2023-03-14 23:30:00|8830.1|8828.6|8831|8828.7|8831|8829|8829.5|8827.5|275
1678836900000|2023-03-14 23:35:00|8830.9|8828.6|8830.3|8827.9|8831|8829.1|8829.1|8826.9|184
1678837200000|2023-03-14 23:40:00|8830.2|8827.8|8828.8|8827.3|8830.4|8828.6|8828.8|8827|193
1678837500000|2023-03-14 23:45:00|8828.7|8827.2|8828|8826.5|8829.3|8827.4|8827.9|8826|237
1678837800000|2023-03-14 23:50:00|8827.9|8826.4|8829.3|8827|8829.3|8827.5|8827.7|8825.8|124
1678838100000|2023-03-14 23:55:00|8829.2|8827.5|8828.9|8827.4|8829.6|8827.8|8828.4|8826.8|203
1678838400000|2023-03-15 00:00:00|8828.8|8827.3|8829.9|8828.4|8830.3|8828.8|8827.8|8826.3|412
1678838700000|2023-03-15 00:05:00|8829.8|8828.3|8830.3|8828.8|8830.4|8829.3|8828.6|8827.3|487
1678839000000|2023-03-15 00:10:00|8830.2|8828.7|8832|8830.5|8832.4|8830.9|8829.8|8828.7|369
1678839300000|2023-03-15 00:15:00|8832.2|8830.7|8830.9|8829.4|8832.5|8831|8830.9|8829|377
1678839600000|2023-03-15 00:20:00|8831|8829.5|8831.5|8830|8832|8830.5|8830|8828.5|455
1678839900000|2023-03-15 00:25:00|8831.4|8829.9|8832.4|8830.9|8832.7|8831.2|8831.2|8829.7|416
1678840200000|2023-03-15 00:30:00|8832.5|8831|8832.3|8830.8|8832.8|8831.3|8831.7|8830.2|343
1678840500000|2023-03-15 00:35:00|8832.1|8830.6|8834.1|8832.6|8834.5|8833|8832.1|8830.6|217
1678840800000|2023-03-15 00:40:00|8833.9|8832.4|8833.3|8831.8|8834|8832.8|8832.6|8831.3|198
1678841100000|2023-03-15 00:45:00|8833.3|8831.8|8833.6|8832.1|8833.8|8832.3|8832.7|8831.2|195
1678841400000|2023-03-15 00:50:00|8833.7|8832.2|8831.9|8830.4|8834.4|8832.9|8831|8829.5|255
1678841700000|2023-03-15 00:55:00|8831.7|8830.2|8831.8|8830.3|8833.4|8831.9|8831.5|8830|216
1678842000000|2023-03-15 01:00:00|8832.1|8830.6|8830.3|8828.8|8832.1|8830.6|8829.3|8827.9|349
1678842300000|2023-03-15 01:05:00|8830.2|8828.7|8830.4|8828.9|8831|8829.5|8830|8828.5|236
1678842600000|2023-03-15 01:10:00|8830.3|8828.8|8830.1|8828.6|8830.7|8829.2|8829.5|8828|221
1678842900000|2023-03-15 01:15:00|8830.2|8828.7|8828.8|8827.3|8830.4|8828.9|8828.7|8827.2|203
1678843200000|2023-03-15 01:20:00|8828.7|8827.2|8828.9|8827.4|8829.7|8828.3|8827.6|8826.3|322
1678843500000|2023-03-15 01:25:00|8829|8827.5|8833.8|8832.3|8833.9|8832.9|8828.7|8827.5|520
1678843800000|2023-03-15 01:30:00|8833.7|8832.9|8830.7|8829.2|8834|8832.9|8830|8828.5|330
1678844100000|2023-03-15 01:35:00|8830.8|8829.3|8829.5|8828|8831.1|8829.8|8829|8827.5|314
1678844400000|2023-03-15 01:40:00|8829.6|8828.1|8828.3|8826.8|8830.3|8829|8827.7|8826.6|320
1678844700000|2023-03-15 01:45:00|8828.2|8826.7|8829|8827.5|8829.7|8828.3|8827.8|8826.7|327
1678845000000|2023-03-15 01:50:00|8828.9|8827.4|8828.9|8827.4|8829.9|8828.5|8828.3|8826.9|282
1678845300000|2023-03-15 01:55:00|8828.8|8827.3|8827.6|8826.7|8829|8827.6|8827.2|8825.9|289
1678845600000|2023-03-15 02:00:00|8827.9|8826.4|8830.2|8828.7|8830.4|8829.1|8827.1|8825.8|288
1678845900000|2023-03-15 02:05:00|8830.3|8828.8|8833.6|8832.1|8833.7|8832.2|8829.3|8827.9|541
1678846200000|2023-03-15 02:10:00|8833.9|8832.4|8833.9|8832.4|8835|8833.7|8833.6|8832.2|353
1678846500000|2023-03-15 02:15:00|8834|8832.5|8834.6|8833.1|8834.9|8833.5|8833.7|8832.3|326
1678846800000|2023-03-15 02:20:00|8834.7|8833.2|8835|8834.1|8835.5|8834.3|8833.9|8832.5|256
1678847100000|2023-03-15 02:25:00|8835.2|8833.7|8834.2|8832.7|8835.9|8834.7|8833.5|8832.2|317
1678847400000|2023-03-15 02:30:00|8834.1|8832.6|8834.2|8832.7|8835|8833.9|8833.4|8832.2|305
1678847700000|2023-03-15 02:35:00|8834.3|8832.8|8835.7|8834.2|8835.7|8834.7|8834|8832.7|302
1678848000000|2023-03-15 02:40:00|8835.6|8834.1|8836|8834.5|8836.8|8835.5|8834.9|8833.8|303
1678848300000|2023-03-15 02:45:00|8836.2|8834.7|8835.7|8834.2|8836.3|8835|8835.1|8833.8|322
1678848600000|2023-03-15 02:50:00|8835.3|8834.4|8835|8833.5|8836.1|8834.7|8834.4|8833.2|314
1678848900000|2023-03-15 02:55:00|8834.9|8833.4|8836.1|8834.6|8836.6|8835.2|8834.5|8833.1|313
1678849200000|2023-03-15 03:00:00|8835.8|8834.9|8831.8|8830.9|8836.2|8834.9|8831.6|8830.6|303
1678849500000|2023-03-15 03:05:00|8831.7|8830.8|8831.6|8830.1|8832.4|8831.1|8830.8|8829.7|340
1678849800000|2023-03-15 03:10:00|8831.5|8830|8831.2|8829.7|8832.1|8831|8830.9|8829.5|311
1678850100000|2023-03-15 03:15:00|8831.4|8829.9|8832.6|8831.1|8832.8|8831.3|8831.3|8829.9|411
1678850400000|2023-03-15 03:20:00|8832.7|8831.2|8832.9|8831.4|8833.3|8831.9|8831.7|8830.5|266
1678850700000|2023-03-15 03:25:00|8832.8|8831.3|8832.8|8831.3|8833.5|8832|8832.2|8831.1|263
1678851000000|2023-03-15 03:30:00|8832.9|8831.4|8832.9|8831.4|8833.1|8831.8|8831.8|8830.7|283
1678851300000|2023-03-15 03:35:00|8833|8831.5|8834|8832.5|8834.7|8833.5|8832.6|8831.1|204
1678851600000|2023-03-15 03:40:00|8833.8|8832.9|8833.6|8832.7|8834.6|8833.3|8833.2|8832|228
1678851900000|2023-03-15 03:45:00|8833.9|8832.4|8834.2|8832.7|8834.7|8833.2|8833.7|8832.2|132
1678852200000|2023-03-15 03:50:00|8834.1|8832.6|8833.6|8832.1|8834.2|8832.7|8833.4|8831.9|126
1678852500000|2023-03-15 03:55:00|8833.7|8832.2|8832.9|8831.4|8834.1|8832.6|8832.9|8831.4|216
1678852800000|2023-03-15 04:00:00|8832.6|8831.7|8831.8|8830.9|8833.1|8831.8|8831.3|8829.8|189
1678853100000|2023-03-15 04:05:00|8832.7|8831.2|8832.8|8831.3|8833|8831.5|8831.9|8830.5|199
1678853400000|2023-03-15 04:10:00|8832.7|8831.2|8833.6|8832.1|8834|8832.6|8832.2|8830.7|229
1678853700000|2023-03-15 04:15:00|8833.7|8832.2|8834.7|8833.2|8835.2|8833.7|8833.7|8832.2|238
1678854000000|2023-03-15 04:20:00|8834.8|8833.3|8834.4|8832.9|8834.8|8833.9|8833.2|8831.8|276
1678854300000|2023-03-15 04:25:00|8834.5|8833|8835.3|8833.8|8835.4|8834.3|8834.1|8832.7|242
1678854600000|2023-03-15 04:30:00|8835.2|8833.7|8835.5|8834|8835.9|8834.6|8834.7|8833.4|255
1678854900000|2023-03-15 04:35:00|8835.6|8834.1|8836.2|8834.7|8836.4|8835.2|8835.3|8834|110
1678855200000|2023-03-15 04:40:00|8836.3|8834.8|8834.7|8833.8|8836.4|8835|8834.5|8833.4|225
1678855500000|2023-03-15 04:45:00|8834.6|8833.7|8835|8833.5|8835.4|8834.4|8834|8832.8|269
1678855800000|2023-03-15 04:50:00|8834.9|8833.4|8834.6|8833.1|8835.1|8833.8|8834.2|8832.8|149
1678856100000|2023-03-15 04:55:00|8834.5|8833|8834.5|8833|8834.9|8833.7|8833.2|8832.3|181
1678856400000|2023-03-15 05:00:00|8834.4|8832.9|8836.5|8835|8836.5|8835.4|8834.3|8832.9|265
1678856700000|2023-03-15 05:05:00|8836.6|8835.1|8837.2|8835.7|8837.7|8836.4|8835.8|8834.6|281
1678857000000|2023-03-15 05:10:00|8837.4|8835.9|8836.2|8835.3|8838.1|8836.9|8835.9|8834.6|407
1678857300000|2023-03-15 05:15:00|8836.5|8835|8835.9|8834.4|8836.6|8835.4|8834.4|8833.5|220
1678857600000|2023-03-15 05:20:00|8835.6|8834.7|8835.4|8834.5|8836.6|8835.4|8835.1|8833.9|257
1678857900000|2023-03-15 05:25:00|8835.3|8834.4|8835.3|8834.4|8836.1|8835|8834.9|8833.7|181
1678858200000|2023-03-15 05:30:00|8835.2|8834.3|8835.9|8834.4|8836.2|8835.1|8834.6|8833.3|266
1678858500000|2023-03-15 05:35:00|8836|8834.5|8835.5|8834|8836.3|8835.4|8834.9|8833.6|223
1678858800000|2023-03-15 05:40:00|8835.4|8833.9|8835.6|8834.1|8836.6|8835.6|8835.3|8833.9|315
1678859100000|2023-03-15 05:45:00|8835.7|8834.2|8835.9|8834.4|8836.3|8835.1|8835|8833.7|306
1678859400000|2023-03-15 05:50:00|8836|8834.5|8836.3|8834.8|8836.6|8835.4|8835.5|8834.2|353
1678859700000|2023-03-15 05:55:00|8836.4|8834.9|8834.1|8833.2|8836.5|8835.1|8833.7|8832.4|330
1678860000000|2023-03-15 06:00:00|8834.2|8833.3|8834.3|8833.4|8835.3|8834.1|8833.7|8832.5|318
1678860300000|2023-03-15 06:05:00|8834.2|8833.3|8835.3|8834.4|8835.9|8834.8|8833.7|8832.4|325
1678860600000|2023-03-15 06:10:00|8835.2|8834.3|8833|8831.5|8835.7|8834.5|8832.6|8831.4|360
1678860900000|2023-03-15 06:15:00|8833.1|8832.2|8831.9|8830.4|8833.5|8832.3|8831.3|8830.2|381
1678861200000|2023-03-15 06:20:00|8831.8|8830.9|8833.9|8833|8834.3|8833.3|8830.7|8829.4|369
1678861500000|2023-03-15 06:25:00|8834|8833.1|8834.2|8833.3|8834.6|8833.6|8833.3|8832.1|300
1678861800000|2023-03-15 06:30:00|8834.3|8832.8|8835|8834.1|8835.7|8834.6|8833.4|8832.2|292
1678862100000|2023-03-15 06:35:00|8835.1|8834.2|8833.7|8832.8|8835.8|8834.6|8833.3|8832.2|292
1678862400000|2023-03-15 06:40:00|8833.5|8832.6|8832.8|8831.9|8834.1|8832.7|8831.9|8830.8|318
1678862700000|2023-03-15 06:45:00|8833|8832.1|8830.8|8829.9|8833.6|8832.5|8830.6|8829.4|325
1678863000000|2023-03-15 06:50:00|8831.1|8829.6|8830.8|8829.3|8831.2|8830.1|8829.4|8828.1|398
1678863300000|2023-03-15 06:55:00|8830.6|8829.7|8832.3|8830.8|8832.4|8831.3|8829.6|8828.5|404
1678863600000|2023-03-15 07:00:00|8832.2|8830.7|8830.6|8829.1|8833.5|8832.2|8830|8828.7|486
1678863900000|2023-03-15 07:05:00|8830.5|8829|8831.3|8830.4|8833.5|8832.2|8828.9|8827.8|393
1678864200000|2023-03-15 07:10:00|8831.5|8830|8832.3|8830.8|8834|8832.6|8830.3|8829.2|451
1678864500000|2023-03-15 07:15:00|8832.4|8830.9|8837.8|8836.3|8837.8|8836.3|8831.8|8830.7|481
1678864800000|2023-03-15 07:20:00|8838.6|8836.9|8843|8841.5|8844.4|8843.2|8837.4|8836.1|734
1678865100000|2023-03-15 07:25:00|8842.9|8841.4|8838.7|8837.8|8843.1|8841.9|8836.6|8835.5|550
1678865400000|2023-03-15 07:30:00|8838.6|8837.7|8835.2|8833.7|8839|8837.8|8834.4|8833.2|548
1678865700000|2023-03-15 07:35:00|8835|8834.1|8833.9|8833|8837.4|8836.3|8833.1|8831.9|610
1678866000000|2023-03-15 07:40:00|8834.2|8832.7|8831.7|8830.2|8835.4|8834.3|8831|8829.5|498
1678866300000|2023-03-15 07:45:00|8831.9|8830.4|8834.6|8833.7|8835.9|8834.7|8831.6|8830.1|528
1678866600000|2023-03-15 07:50:00|8834.9|8833.4|8837.9|8836.4|8840.9|8839.7|8834.6|8833.3|586
1678866900000|2023-03-15 07:55:00|8838|8836.5|8833|8831.5|8838|8836.5|8831.3|8830.1|570
1678867200000|2023-03-15 08:00:00|8833.4|8831.9|8835.8|8834.9|8837.5|8836.1|8832.1|8830.8|642
1678867500000|2023-03-15 08:05:00|8835.6|8834.7|8835.5|8834.6|8837.1|8836.2|8833.3|8832.2|571
1678867800000|2023-03-15 08:10:00|8835.4|8834.5|8834.3|8833.4|8836|8835|8833.7|8832.8|500
1678868100000|2023-03-15 08:15:00|8833.9|8833|8831.8|8830.9|8835.8|8834.9|8831.1|8830.2|483
1678868400000|2023-03-15 08:20:00|8831.7|8830.8|8834.3|8833.4|8835.5|8834.5|8830.3|8829.4|578
1678868700000|2023-03-15 08:25:00|8834.2|8833.3|8836.9|8836|8837.9|8836.9|8833.9|8832.9|539
1678869000000|2023-03-15 08:30:00|8837.1|8835.6|8833.8|8832.3|8837.8|8836.9|8833.7|8832.3|471
1678869300000|2023-03-15 08:35:00|8833.9|8832.4|8833|8832.1|8835.1|8834.2|8832.8|8831.7|456
1678869600000|2023-03-15 08:40:00|8832.9|8832|8831.9|8831|8833.5|8832.5|8831.6|8830.5|482
1678869900000|2023-03-15 08:45:00|8832|8831.1|8830.6|8829.7|8832.5|8831.6|8829.3|8828.4|496
1678870200000|2023-03-15 08:50:00|8830.9|8829.4|8829.4|8828.5|8831.9|8831|8829.3|8828.4|509
1678870500000|2023-03-15 08:55:00|8829.2|8828.3|8825.9|8825|8829.3|8828.4|8825.7|8824.7|452
1678870800000|2023-03-15 09:00:00|8825.8|8824.9|8824.1|8823.2|8827.4|8826.5|8823.7|8822.8|528
1678871100000|2023-03-15 09:05:00|8824|8823.1|8822.6|8821.1|8825.2|8823.9|8820.8|8819.9|620
1678871400000|2023-03-15 09:10:00|8822.4|8820.9|8821.8|8820.9|8824.7|8823.6|8820.8|8819.7|521
1678871700000|2023-03-15 09:15:00|8821.9|8821|8818.7|8817.8|8822.7|8821.8|8818.7|8817.8|509
1678872000000|2023-03-15 09:20:00|8818.6|8817.7|8819.8|8818.3|8820.9|8819.9|8818.1|8817.2|439
1678872300000|2023-03-15 09:25:00|8819.5|8818.6|8820|8819.1|8822.4|8821.5|8818.3|8817.1|504
1678872600000|2023-03-15 09:30:00|8819.9|8819|8817.2|8815.7|8822.9|8821.7|8816.7|8815.2|586
1678872900000|2023-03-15 09:35:00|8817.1|8815.6|8807.2|8806.3|8817.1|8815.8|8804.4|8802.9|614
1678873200000|2023-03-15 09:40:00|8807.3|8806.4|8811.2|8809.7|8812.2|8810.7|8803.3|8801.8|769
1678873500000|2023-03-15 09:45:00|8811|8809.5|8808.5|8807.6|8813.9|8812.5|8808.4|8807.2|653
1678873800000|2023-03-15 09:50:00|8808.6|8807.7|8811.1|8809.6|8812.1|8810.9|8806.7|8805.7|491
1678874100000|2023-03-15 09:55:00|8811.4|8809.9|8815.2|8813.7|8815.9|8814.6|8810.9|8809.4|485
1678874400000|2023-03-15 10:00:00|8815.1|8813.6|8810.7|8809.2|8816.8|8815.3|8810.3|8808.8|552
1678874700000|2023-03-15 10:05:00|8810.6|8809.1|8810.9|8810|8814.5|8813.1|8808.3|8807.1|602
1678875000000|2023-03-15 10:10:00|8811|8810.1|8809.2|8808.3|8812.7|8811.8|8808|8807.1|602
1678875300000|2023-03-15 10:15:00|8809.5|8808.6|8811.7|8810.8|8813.9|8813|8809.3|8808|714
1678875600000|2023-03-15 10:20:00|8812|8810.5|8814.2|8813.3|8815.2|8813.9|8809.7|8808.7|644
1678875900000|2023-03-15 10:25:00|8814.5|8813.6|8813.7|8812.8|8816.2|8815.3|8812.7|8811.8|710
1678876200000|2023-03-15 10:30:00|8813.6|8812.7|8811.5|8810|8815|8813.7|8810.1|8808.7|656
1678876500000|2023-03-15 10:35:00|8811.7|8810.2|8807.9|8806.4|8812.3|8810.8|8804.8|8803.3|662
1678876800000|2023-03-15 10:40:00|8808|8806.5|8809.1|8807.6|8810.3|8808.8|8805.6|8804.1|616
1678877100000|2023-03-15 10:45:00|8809.7|8808.2|8811.5|8810|8813.6|8812.1|8808.7|8807.2|633
1678877400000|2023-03-15 10:50:00|8811.7|8810.2|8802.1|8800.6|8813.3|8811.8|8802.1|8800.6|638
1678877700000|2023-03-15 10:55:00|8801.8|8800.3|8805.6|8804.1|8806.7|8805.2|8798.3|8796.8|666
1678878000000|2023-03-15 11:00:00|8805.5|8804|8803.6|8802.1|8809.1|8807.6|8799.7|8798.2|649
1678878300000|2023-03-15 11:05:00|8803.7|8802.2|8802.1|8800.6|8804.1|8802.6|8799|8797.5|731
1678878600000|2023-03-15 11:10:00|8802.2|8800.7|8795.7|8794.2|8802.7|8801.2|8794.6|8793.1|597
1678878900000|2023-03-15 11:15:00|8795.6|8794.1|8789.6|8788.1|8796.6|8795.1|8789.2|8787.7|542
1678879200000|2023-03-15 11:20:00|8789.5|8788|8783.5|8782|8790.6|8789.1|8776.6|8775.1|665
1678879500000|2023-03-15 11:25:00|8783.6|8782.1|8785.2|8783.7|8786.5|8785|8781.1|8780.1|534
1678879800000|2023-03-15 11:30:00|8784.8|8783.9|8783.1|8781.6|8785.6|8784.7|8781.6|8780.4|758
1678880100000|2023-03-15 11:35:00|8782.9|8782|8779.2|8777.7|8783.4|8782.3|8778.1|8777.1|746
1678880400000|2023-03-15 11:40:00|8778.8|8777.9|8776.7|8775.2|8781.4|8779.9|8775.3|8774.1|753
1678880700000|2023-03-15 11:45:00|8776.8|8775.3|8774.4|8773.5|8779.4|8778.5|8773.6|8772.5|719
1678881000000|2023-03-15 11:50:00|8774.5|8773.6|8777|8776.1|8779.6|8778.1|8773.9|8772.7|721
1678881300000|2023-03-15 11:55:00|8777.3|8775.8|8774.6|8773.1|8778.7|8777.3|8770.9|8769.7|746
1678881600000|2023-03-15 12:00:00|8774.7|8773.2|8771|8769.5|8775.4|8773.9|8769.4|8767.9|574
1678881900000|2023-03-15 12:05:00|8770.9|8769.4|8771.3|8769.8|8773.7|8772.7|8769|8767.6|524
1678882200000|2023-03-15 12:10:00|8771.4|8769.9|8760.4|8758.9|8773.2|8771.7|8759.9|8758.4|648
1678882500000|2023-03-15 12:15:00|8760.3|8758.8|8763.4|8762.5|8764.3|8763.1|8759.8|8758.6|729
1678882800000|2023-03-15 12:20:00|8763|8762.1|8759.6|8758.1|8763.6|8762.6|8758|8757.1|754
1678883100000|2023-03-15 12:25:00|8759.7|8758.2|8756.9|8745.9|8759.8|8758.6|8748.2|8745.4|766
1678883400000|2023-03-15 12:30:00|8755.6|8746.9|8755.3|8753.8|8756.3|8755|8745.9|8742.9|989
1678883700000|2023-03-15 12:35:00|8755.4|8753.9|8753.2|8751.7|8756.9|8755.4|8752.1|8750.6|674
1678884000000|2023-03-15 12:40:00|8753.1|8751.6|8760|8758.5|8760.2|8758.7|8751.3|8749.8|616
1678884300000|2023-03-15 12:45:00|8759.9|8758.4|8754.2|8752.7|8765.2|8764|8753.9|8752.4|616
1678884600000|2023-03-15 12:50:00|8754.1|8752.6|8745.1|8743.6|8754.1|8752.6|8742|8741.1|528
1678884900000|2023-03-15 12:55:00|8745|8743.5|8740.3|8738.8|8747.6|8746.7|8738|8736.8|526
1678885200000|2023-03-15 13:00:00|8740.4|8738.9|8733.6|8732.7|8740.9|8740|8733.3|8732.1|600
1678885500000|2023-03-15 13:05:00|8733.7|8732.8|8733.4|8731.9|8735.8|8734.8|8731.4|8730.5|565
1678885800000|2023-03-15 13:10:00|8733.2|8731.7|8725.5|8724|8733.5|8732|8723.4|8722.5|570
1678886100000|2023-03-15 13:15:00|8725.3|8723.8|8732.7|8731.2|8733.3|8732.4|8725.3|8723.8|581
1678886400000|2023-03-15 13:20:00|8732.5|8731|8730.8|8729.9|8732.5|8731.4|8728.2|8727.3|472
1678886700000|2023-03-15 13:25:00|8730.9|8730|8720.4|8718.9|8732.9|8732|8719.7|8718.2|586
1678887000000|2023-03-15 13:30:00|8720.3|8718.8|8728.9|8727.4|8729.7|8728.2|8720.3|8718.8|750
1678887300000|2023-03-15 13:35:00|8729|8727.5|8727.1|8725.6|8731.3|8729.9|8726.7|8725.2|687
1678887600000|2023-03-15 13:40:00|8727|8725.5|8722.3|8720.8|8728.7|8727.2|8719.2|8717.7|689
1678887900000|2023-03-15 13:45:00|8722|8720.5|8734|8732.5|8734.5|8733|8722|8720.5|698
1678888200000|2023-03-15 13:50:00|8733.9|8732.4|8750|8748.5|8750.6|8749.1|8733.3|8731.8|732
1678888500000|2023-03-15 13:55:00|8749.9|8748.4|8752.6|8751.1|8754.4|8752.9|8748.4|8746.9|685
1678888800000|2023-03-15 14:00:00|8752.5|8751|8745.3|8743.8|8752.5|8751|8739.9|8738.6|699
1678889100000|2023-03-15 14:05:00|8745.5|8744|8742|8740.5|8746.8|8745.4|8736.9|8735.4|741
1678889400000|2023-03-15 14:10:00|8741.9|8740.4|8751.2|8749.7|8754.4|8752.9|8741|8739.5|811
1678889700000|2023-03-15 14:15:00|8751.1|8749.6|8749.5|8748|8752.1|8750.6|8748.4|8746.9|657
1678890000000|2023-03-15 14:20:00|8749.4|8747.9|8756.4|8754.9|8756.8|8755.3|8746.5|8745|530
1678890300000|2023-03-15 14:25:00|8756.5|8755|8755.5|8754|8757.3|8756.4|8753.3|8751.8|622
1678890600000|2023-03-15 14:30:00|8755.4|8754.5|8755.7|8754.8|8756|8755.1|8752.4|8751.5|844
1678890900000|2023-03-15 14:35:00|8755.5|8754.6|8756|8754.5|8758.7|8757.8|8754.8|8753.7|791
1678891200000|2023-03-15 14:40:00|8756.2|8754.7|8753.4|8752.5|8758.1|8756.7|8751.6|8750.4|797
1678891500000|2023-03-15 14:45:00|8753.7|8752.2|8744.5|8743.6|8755|8753.7|8743.5|8742.5|737
1678891800000|2023-03-15 14:50:00|8744.9|8743.4|8740.7|8739.8|8746.9|8745.9|8740.5|8739.5|806
1678892100000|2023-03-15 14:55:00|8740.5|8739.6|8741.9|8741|8743|8741.6|8739.6|8738.4|785
1678892400000|2023-03-15 15:00:00|8742|8741.1|8739.8|8738.9|8742.9|8741.6|8738.2|8737.1|764
1678892700000|2023-03-15 15:05:00|8739.6|8738.7|8736.1|8735.2|8740.3|8739|8735.3|8734.2|788
1678893000000|2023-03-15 15:10:00|8736.2|8735.3|8734.8|8733.9|8738.1|8736.9|8734.1|8732.7|794
1678893300000|2023-03-15 15:15:00|8735|8734.1|8741.2|8739.7|8744|8742.5|8734.9|8733.6|871
1678893600000|2023-03-15 15:20:00|8741.1|8739.6|8742.3|8740.8|8744.1|8742.6|8740.8|8739.3|767
1678893900000|2023-03-15 15:25:00|8742.4|8740.9|8743.5|8742|8744.7|8743.5|8736.5|8735.3|789
1678894200000|2023-03-15 15:30:00|8743.8|8742.3|8748|8747.1|8749.1|8748.2|8742.1|8740.7|681
1678894500000|2023-03-15 15:35:00|8747.9|8747|8745.6|8744.1|8748|8747.1|8742.8|8741.6|637
1678894800000|2023-03-15 15:40:00|8745.7|8744.2|8755|8754.1|8755|8754.1|8745.7|8744.2|627
1678895100000|2023-03-15 15:45:00|8755.1|8754.2|8750.5|8749|8755.5|8754.3|8748.9|8747.4|566
1678895400000|2023-03-15 15:50:00|8750.6|8749.1|8752.1|8750.6|8754.1|8752.6|8749.2|8747.7|562
1678895700000|2023-03-15 15:55:00|8752|8750.5|8756|8755.1|8756.1|8755.2|8749.3|8747.9|479
1678896000000|2023-03-15 16:00:00|8755.8|8754.9|8765.6|8764.7|8766.9|8765.5|8755.8|8754.9|751
1678896300000|2023-03-15 16:05:00|8765.7|8764.2|8756.7|8755.2|8766.3|8765.1|8754.8|8753.8|681
1678896600000|2023-03-15 16:10:00|8756.6|8755.1|8759.5|8758.6|8760.6|8759.5|8754.4|8753.3|659
1678896900000|2023-03-15 16:15:00|8759.4|8758.5|8760.2|8759.3|8763.4|8762.2|8758.7|8757.8|420
1678897200000|2023-03-15 16:20:00|8760|8759.1|8768.9|8767.4|8769.3|8768.1|8759.9|8759|431
1678897500000|2023-03-15 16:25:00|8769|8767.5|8761.8|8760.9|8769|8767.5|8760.4|8759.4|418
1678897800000|2023-03-15 16:30:00|8761.8|8760.9|8765.6|8764.7|8766.2|8765.3|8760.8|8759.8|537
1678898100000|2023-03-15 16:35:00|8765.7|8764.8|8767.1|8766.2|8768.8|8767.6|8765.7|8764.7|520
1678898400000|2023-03-15 16:40:00|8767.2|8766.3|8773.2|8771.7|8773.4|8772.2|8766.9|8765.7|547
1678898700000|2023-03-15 16:45:00|8772.7|8771.8|8774.8|8773.3|8776.1|8774.8|8770.9|8769.9|528
1678899000000|2023-03-15 16:50:00|8774.7|8773.2|8774.2|8773.3|8776.4|8775.3|8773.2|8772|450
1678899300000|2023-03-15 16:55:00|8774.1|8773.2|8776.8|8775.3|8778.2|8776.9|8773.7|8772.5|606
1678899600000|2023-03-15 17:00:00|8776.7|8775.8|8777.6|8776.1|8777.7|8776.5|8773.4|8771.9|632
1678899900000|2023-03-15 17:05:00|8778|8776.5|8770.1|8768.6|8780|8778.8|8769.6|8768.1|751
1678900200000|2023-03-15 17:10:00|8770|8768.5|8766.4|8764.9|8770.7|8769.6|8764.5|8763|720
1678900500000|2023-03-15 17:15:00|8766.3|8764.8|8766.6|8765.1|8768.4|8766.9|8765.3|8763.8|455
1678900800000|2023-03-15 17:20:00|8766.7|8765.2|8767.3|8765.8|8770.3|8768.8|8766.3|8764.8|493
1678901100000|2023-03-15 17:25:00|8767.2|8765.7|8767.2|8765.7|8768.4|8766.9|8764.9|8763.4|442
1678901400000|2023-03-15 17:30:00|8767.1|8765.6|8764.9|8764|8767.2|8765.7|8763.8|8762.3|446
1678901700000|2023-03-15 17:35:00|8765.1|8763.6|8763.5|8762|8765.7|8764.4|8763.4|8762|341
1678902000000|2023-03-15 17:40:00|8763.4|8761.9|8762.8|8761.3|8764.6|8763.4|8762.3|8760.9|350
1678902300000|2023-03-15 17:45:00|8762.7|8761.8|8764.7|8763.8|8765.4|8764.4|8761.7|8760.4|477
1678902600000|2023-03-15 17:50:00|8764.8|8763.9|8760.4|8759.5|8764.8|8763.9|8759.2|8758.3|458
1678902900000|2023-03-15 17:55:00|8760.3|8759.4|8757.2|8756.3|8760.7|8759.5|8756.4|8755.4|594
1678903200000|2023-03-15 18:00:00|8757.5|8756|8758.3|8757.4|8760|8759.1|8756.9|8755.6|485
1678903500000|2023-03-15 18:05:00|8758.4|8757.5|8759.8|8758.9|8760.5|8759.6|8758.3|8757.1|432
1678903800000|2023-03-15 18:10:00|8760.1|8758.6|8762.1|8761.2|8762.4|8761.3|8759.7|8758.5|475
1678904100000|2023-03-15 18:15:00|8762.5|8761|8762.9|8761.4|8765.6|8764.1|8762.5|8761|276
1678904400000|2023-03-15 18:20:00|8763.1|8761.6|8761.9|8760.4|8763.8|8762.3|8760.8|8759.3|313
1678904700000|2023-03-15 18:25:00|8761.8|8760.3|8761.7|8760.2|8768.7|8767.2|8759|8757.5|716
1678905000000|2023-03-15 18:30:00|8761.8|8760.3|8762.9|8761.4|8769.8|8768.3|8761.5|8760|842
1678905300000|2023-03-15 18:35:00|8763|8761.5|8761.3|8759.8|8764.9|8763.4|8760.2|8758.7|604
1678905600000|2023-03-15 18:40:00|8761.5|8760|8769.9|8768.4|8771.3|8769.8|8761.4|8759.9|629
1678905900000|2023-03-15 18:45:00|8769.8|8768.3|8766.8|8765.3|8772.2|8770.8|8765.9|8764.7|690
1678906200000|2023-03-15 18:50:00|8766.6|8765.1|8766.9|8766|8767.6|8766.5|8765.1|8763.6|629
1678906500000|2023-03-15 18:55:00|8766.8|8765.9|8766|8765.1|8768.2|8767|8765.7|8764.4|720
1678906800000|2023-03-15 19:00:00|8766.2|8764.7|8765.8|8764.3|8767.3|8765.8|8764.9|8763.4|419
1678907100000|2023-03-15 19:05:00|8765.7|8764.2|8768.7|8767.2|8769.9|8768.4|8765.7|8764.2|448
1678907400000|2023-03-15 19:10:00|8768.8|8767.3|8771|8769.5|8771.9|8770.4|8765.9|8764.4|739
1678907700000|2023-03-15 19:15:00|8771.1|8769.6|8774.7|8773.2|8775.2|8773.7|8770.5|8769|602
1678908000000|2023-03-15 19:20:00|8774.8|8773.3|8778.2|8776.7|8780|8778.5|8774.6|8773.1|647
1678908300000|2023-03-15 19:25:00|8778.1|8776.6|8776.8|8775.3|8778.1|8776.6|8775.2|8773.7|471
1678908600000|2023-03-15 19:30:00|8776.8|8775.3|8776.9|8775.4|8778.3|8776.8|8775.4|8774.1|599
1678908900000|2023-03-15 19:35:00|8776.8|8775.3|8776.5|8775|8778.8|8777.5|8775.9|8774.7|478
1678909200000|2023-03-15 19:40:00|8776.6|8775.1|8776.1|8774.6|8777.1|8775.9|8775.4|8773.9|562
1678909500000|2023-03-15 19:45:00|8775.9|8775|8774.5|8773.6|8776.3|8775.1|8774.2|8772.8|557
1678909800000|2023-03-15 19:50:00|8774.8|8773.3|8776.9|8775.4|8777.9|8776.5|8774.3|8773.1|487
1678910100000|2023-03-15 19:55:00|8776.7|8775.2|8774|8772.5|8776.7|8775.6|8773.1|8772|527
1678910400000|2023-03-15 20:00:00|8774.1|8772.6|8775.5|8774|8776.2|8774.7|8772.6|8771.5|326
1678910700000|2023-03-15 20:05:00|8775.4|8773.9|8776.3|8774.8|8776.5|8775|8773.7|8772.2|229
1678911000000|2023-03-15 20:10:00|8776.4|8774.9|8776|8774.5|8776.9|8775.6|8775.8|8774.5|143
1678911300000|2023-03-15 20:15:00|8775.9|8774.4|8775|8773.5|8776.2|8774.7|8775|8773.5|85
1678911600000|2023-03-15 20:20:00|8775.1|8773.6|8776.8|8775.3|8777|8775.5|8775.1|8773.6|77
1678911900000|2023-03-15 20:25:00|8776.7|8775.2|8773.8|8772.3|8776.9|8775.4|8773.8|8772.3|127
1678912200000|2023-03-15 20:30:00|8773.7|8772.2|8772.4|8770.9|8774.5|8773|8772.2|8770.7|147
1678912500000|2023-03-15 20:35:00|8772.5|8771|8773.7|8772.2|8773.9|8772.4|8772|8770.5|154
1678912800000|2023-03-15 20:40:00|8773.6|8772.1|8773.1|8771.6|8773.7|8772.2|8772.2|8770.7|88
1678913100000|2023-03-15 20:45:00|8773|8771.5|8773.3|8771.8|8773.4|8771.9|8772.5|8771|127
1678913400000|2023-03-15 20:50:00|8774|8771|8773.8|8772.3|8774.5|8772.4|8773|8770.6|229
1678913700000|2023-03-15 20:55:00|8774.4|8771.9|8776|8766.8|8777.1|8771.9|8773.3|8766.8|398
1678914000000|2023-03-15 21:00:00|8776.1|8765.1|8772.1|8761.1|8778.2|8767.2|8771.9|8760.9|18
1678914300000|2023-03-15 21:05:00|8771.8|8760.8|8777.3|8766.3|8777.3|8766.3|8771.8|8760.8|15
1678914600000|2023-03-15 21:10:00|8777.4|8766.4|8776.6|8765.6|8778.8|8767.8|8776.5|8765.5|583
1678914900000|2023-03-15 21:15:00|8776.9|8765.9|8776.3|8765.3|8777.1|8766.1|8776.2|8765.2|47
1678915200000|2023-03-15 21:20:00|8776.4|8765.4|8776.5|8765.5|8776.7|8765.7|8776.4|8765.4|8
1678915500000|2023-03-15 21:25:00|8775.8|8764.8|8779.6|8768.6|8780|8769|8775.7|8764.7|30
1678915800000|2023-03-15 21:30:00|8778.1|8769.4|8778.4|8769.5|8780|8770.2|8776.5|8767.2|101
1678916100000|2023-03-15 21:35:00|8778.1|8769.6|8778.2|8769.3|8781.5|8771.4|8776.7|8768.5|130
1678916400000|2023-03-15 21:40:00|8778.1|8769.2|8778.2|8768.4|8779.4|8770.2|8777.2|8768.4|58
1678916700000|2023-03-15 21:45:00|8777.9|8768.3|8777.9|8768.2|8780.5|8769.5|8776.7|8766.6|94
1678917000000|2023-03-15 21:50:00|8777.7|8768.5|8778.9|8768.6|8781.9|8770.9|8777|8766|163
1678917300000|2023-03-15 21:55:00|8778.8|8768.7|8782.5|8771.5|8782.5|8771.5|8778.8|8767.8|124
1678917600000|2023-03-15 22:00:00|8781.8|8770.8|8781.1|8774.1|8784.4|8774.7|8778|8769.1|548
1678917900000|2023-03-15 22:05:00|8781.2|8774.8|8778.2|8774.9|8782.7|8775.8|8778.2|8772.7|361
1678918200000|2023-03-15 22:10:00|8778.1|8775|8778.4|8775.2|8782.4|8778.3|8778.1|8774.9|352
1678918500000|2023-03-15 22:15:00|8778.5|8775|8779.8|8776.1|8781.2|8776.8|8778.5|8775|831
1678918800000|2023-03-15 22:20:00|8779.9|8775.9|8778.1|8774.4|8779.9|8776|8777.4|8774|439
1678919100000|2023-03-15 22:25:00|8778.2|8774.3|8774.4|8771.3|8778.2|8774.9|8773.8|8770.2|334
1678919400000|2023-03-15 22:30:00|8774.3|8771.1|8774.4|8770.8|8775.2|8771.6|8773.2|8769.8|505
1678919700000|2023-03-15 22:35:00|8774.3|8770.7|8772.9|8769.7|8774.3|8771|8772.6|8769.2|464
1678920000000|2023-03-15 22:40:00|8773|8769.8|8773.9|8770.4|8774.6|8771.2|8772.4|8769.2|218
1678920300000|2023-03-15 22:45:00|8774|8770.5|8773.7|8770.3|8774.7|8771.7|8773.1|8770|230
1678920600000|2023-03-15 22:50:00|8773.8|8770.4|8774.6|8771.9|8775.2|8771.9|8773.4|8770.4|185
1678920900000|2023-03-15 22:55:00|8774.4|8772.1|8775.9|8772.6|8776|8772.7|8774.4|8771.4|203
1678921200000|2023-03-15 23:00:00|8775.9|8772.8|8775.2|8773.7|8778|8775.4|8775|8772.7|572
1678921500000|2023-03-15 23:05:00|8776.1|8774|8774.3|8771.8|8776.7|8774|8774.3|8771.8|450
1678921800000|2023-03-15 23:10:00|8773.8|8772.3|8777.1|8774.6|8778|8775.5|8773.2|8771.1|502
1678922100000|2023-03-15 23:15:00|8777.3|8774.3|8776.8|8775.3|8778.2|8776.5|8775.7|8773.7|405
1678922400000|2023-03-15 23:20:00|8776.9|8775.4|8774.9|8773.4|8777.8|8775.9|8774.1|8772.3|316
1678922700000|2023-03-15 23:25:00|8775|8773.5|8774.6|8773.1|8775.2|8773.8|8773.9|8772.1|347
1678923000000|2023-03-15 23:30:00|8775|8772.6|8774.3|8772.8|8775.1|8773.4|8773.6|8771.9|327
1678923300000|2023-03-15 23:35:00|8774.1|8772.6|8771.8|8770.3|8774.8|8772.9|8771.6|8769.9|315
1678923600000|2023-03-15 23:40:00|8771.9|8770.4|8771.7|8770.8|8773.9|8772.1|8771.6|8770.4|214
1678923900000|2023-03-15 23:45:00|8771.6|8770.7|8773.1|8770.4|8773.1|8771.2|8770.4|8769.4|369
1678924200000|2023-03-15 23:50:00|8772.9|8770.7|8771.6|8770.1|8773.3|8771.7|8771.5|8769.7|484
1678924500000|2023-03-15 23:55:00|8771.7|8770.2|8769.9|8768.4|8771.9|8770.4|8769.9|8768.4|259
1678924800000|2023-03-16 00:00:00|8770|8768.5|8766.1|8764.6|8770.6|8769.1|8765|8763.5|535
1678925100000|2023-03-16 00:05:00|8766|8764.5|8764.7|8763.2|8766.4|8764.9|8764.4|8762.9|473
1678925400000|2023-03-16 00:10:00|8764.5|8763|8765.3|8763.8|8765.7|8764.2|8764.4|8762.9|336
1678925700000|2023-03-16 00:15:00|8765.2|8763.7|8764|8763.1|8765.8|8764.4|8763.2|8762.2|645
1678926000000|2023-03-16 00:20:00|8764.1|8762.6|8764.1|8762.6|8764.8|8763.3|8763.4|8762.3|598
1678926300000|2023-03-16 00:25:00|8763.4|8762.5|8763.5|8762|8764.5|8763.2|8762.4|8761.4|466
1678926600000|2023-03-16 00:30:00|8763.4|8761.9|8762.6|8761.1|8763.6|8762.2|8761.5|8760.3|539
1678926900000|2023-03-16 00:35:00|8762.7|8761.2|8763.8|8762.3|8764|8762.5|8762.1|8760.6|379
1678927200000|2023-03-16 00:40:00|8763.9|8762.4|8767.4|8765.9|8767.4|8766|8763.3|8761.8|453
1678927500000|2023-03-16 00:45:00|8767.2|8765.7|8773|8771.5|8773.5|8771.7|8766.5|8765|383
1678927800000|2023-03-16 00:50:00|8773.1|8771.6|8773.4|8771.9|8776|8774.5|8772.3|8770.8|575
1678928100000|2023-03-16 00:55:00|8773.5|8772|8770.2|8768.7|8773.8|8772.3|8769.6|8768.1|519
1678928400000|2023-03-16 01:00:00|8770.1|8768.6|8770.6|8769.1|8773.3|8771.8|8769.1|8767.6|530
1678928700000|2023-03-16 01:05:00|8770.7|8769.2|8771.7|8770.2|8773.7|8772.2|8769.6|8768.1|533
1678929000000|2023-03-16 01:10:00|8771.8|8770.3|8772.9|8771.4|8773.7|8772.2|8771|8769.5|502
1678929300000|2023-03-16 01:15:00|8773|8771.5|8773.3|8771.8|8773.6|8772.1|8771.7|8770.2|472
1678929600000|2023-03-16 01:20:00|8773.4|8771.9|8776.5|8775|8777.2|8775.7|8772.5|8771|449
1678929900000|2023-03-16 01:25:00|8776.4|8774.9|8775.5|8774|8777.3|8775.8|8775.4|8773.9|321
1678930200000|2023-03-16 01:30:00|8775.4|8773.9|8775.8|8774.3|8778.6|8776.8|8775|8773.5|596
1678930500000|2023-03-16 01:35:00|8775.9|8774.4|8776.5|8775|8776.8|8775.3|8775.5|8774|490
1678930800000|2023-03-16 01:40:00|8776.4|8774.9|8777.2|8775.7|8777.6|8776.1|8776.2|8774.7|432
1678931100000|2023-03-16 01:45:00|8777.1|8775.6|8779|8777.5|8779.8|8778.5|8777|8775.5|415
1678931400000|2023-03-16 01:50:00|8779.1|8777.6|8780|8778.5|8780.7|8779.2|8779|8777.5|459
1678931700000|2023-03-16 01:55:00|8779.9|8778.4|8779.5|8778|8780.6|8779.1|8779|8777.5|368
1678932000000|2023-03-16 02:00:00|8779.6|8778.1|8780|8779.1|8781|8779.9|8779|8777.5|449
1678932300000|2023-03-16 02:05:00|8780.3|8778.8|8779.7|8778.2|8781|8779.7|8779|8777.5|483
1678932600000|2023-03-16 02:10:00|8779.8|8778.3|8778.8|8777.3|8780.5|8779.3|8778.6|8777.1|476
1678932900000|2023-03-16 02:15:00|8778.7|8777.2|8776.7|8775.2|8778.8|8777.3|8776.5|8775|373
1678933200000|2023-03-16 02:20:00|8776.8|8775.3|8778.3|8776.8|8778.5|8777|8776.3|8774.8|418
1678933500000|2023-03-16 02:25:00|8778.4|8776.9|8776.8|8775.3|8778.8|8777.3|8776.8|8775.3|257
1678933800000|2023-03-16 02:30:00|8777.2|8775.7|8777.9|8776.4|8779.1|8777.8|8776.1|8774.6|441
1678934100000|2023-03-16 02:35:00|8777.8|8776.3|8774.6|8773.1|8778.4|8776.9|8774|8772.8|419
1678934400000|2023-03-16 02:40:00|8774.7|8773.2|8774.8|8773.3|8775.6|8774.4|8774.2|8772.8|326
1678934700000|2023-03-16 02:45:00|8775|8773.5|8775.2|8773.7|8775.7|8774.2|8774.5|8773|214
1678935000000|2023-03-16 02:50:00|8775.3|8773.8|8775.6|8774.1|8776.3|8774.8|8775.1|8773.6|235
1678935300000|2023-03-16 02:55:00|8775.7|8774.2|8776.3|8774.8|8776.3|8774.8|8774.7|8773.2|220
1678935600000|2023-03-16 03:00:00|8776|8774.5|8775.9|8774.4|8777|8775.5|8775.6|8774.1|338
1678935900000|2023-03-16 03:05:00|8776|8774.5|8776.9|8775.4|8777.7|8776.2|8775.9|8774.4|380
1678936200000|2023-03-16 03:10:00|8776.8|8775.3|8777.9|8777|8779.1|8777.7|8776.7|8775.2|274
1678936500000|2023-03-16 03:15:00|8778|8777.1|8779.5|8778|8779.9|8778.5|8777.7|8776.5|216
1678936800000|2023-03-16 03:20:00|8779.2|8778.3|8779|8777.5|8781|8779.7|8778.5|8777|333
1678937100000|2023-03-16 03:25:00|8779.1|8777.6|8778.1|8776.6|8779.4|8778.1|8778.1|8776.6|319
1678937400000|2023-03-16 03:30:00|8778|8776.5|8778.4|8776.9|8778.9|8777.4|8777.4|8775.9|331
1678937700000|2023-03-16 03:35:00|8778.3|8776.8|8778.6|8777.1|8780.1|8778.6|8778.3|8776.8|383
1678938000000|2023-03-16 03:40:00|8778.7|8777.2|8778.7|8777.2|8779.2|8777.7|8778.2|8776.7|187
1678938300000|2023-03-16 03:45:00|8778.7|8777.2|8776.5|8775|8779|8777.5|8775.7|8774.2|198
1678938600000|2023-03-16 03:50:00|8776.6|8775.1|8776.6|8775.1|8776.7|8775.2|8775.9|8774.4|189
1678938900000|2023-03-16 03:55:00|8776.5|8775|8777.9|8776.4|8778.5|8777|8776.3|8774.8|199
1678939200000|2023-03-16 04:00:00|8777.9|8776.4|8778.5|8777|8778.8|8777.3|8777.4|8775.9|351
1678939500000|2023-03-16 04:05:00|8778.6|8777.1|8777.1|8775.6|8779|8777.5|8776.6|8775.2|285
1678939800000|2023-03-16 04:10:00|8777|8775.5|8776.6|8775.1|8777.4|8775.9|8775.2|8773.7|291
1678940100000|2023-03-16 04:15:00|8776.7|8775.2|8776.8|8775.3|8777.9|8776.4|8776.6|8775.1|122
1678940400000|2023-03-16 04:20:00|8776.7|8775.2|8778.2|8776.7|8778.3|8776.8|8776.1|8774.6|257
1678940700000|2023-03-16 04:25:00|8778.3|8776.8|8778.7|8777.2|8779.2|8777.7|8777.7|8776.2|181
1678941000000|2023-03-16 04:30:00|8778.7|8777.2|8778.4|8776.9|8779.2|8777.7|8778|8776.5|254
1678941300000|2023-03-16 04:35:00|8778.3|8776.8|8778.2|8776.7|8778.8|8777.5|8777.5|8776.2|183
1678941600000|2023-03-16 04:40:00|8778.1|8776.6|8777.6|8776.1|8778.4|8776.9|8777.2|8775.8|198
1678941900000|2023-03-16 04:45:00|8777.5|8776|8778|8776.5|8778.4|8777.1|8777.5|8776|252
1678942200000|2023-03-16 04:50:00|8778.1|8776.6|8777.7|8776.2|8778.2|8777.1|8777.5|8776|200
1678942500000|2023-03-16 04:55:00|8777.8|8776.3|8778.3|8776.8|8778.6|8777.4|8777.6|8776.1|309
1678942800000|2023-03-16 05:00:00|8778.2|8776.7|8778.3|8776.8|8778.7|8777.3|8777.7|8776.4|202
1678943100000|2023-03-16 05:05:00|8778.4|8776.9|8778.7|8777.2|8779|8777.8|8778.1|8776.6|211
1678943400000|2023-03-16 05:10:00|8778.6|8777.1|8778.6|8777.1|8779.1|8777.9|8778.3|8776.8|163
1678943700000|2023-03-16 05:15:00|8778.7|8777.2|8779.8|8778.3|8780.1|8778.6|8778.6|8777.1|304
1678944000000|2023-03-16 05:20:00|8779.9|8778.4|8780.2|8778.7|8781.2|8779.8|8779.8|8778.3|318
1678944300000|2023-03-16 05:25:00|8780.1|8778.6|8782.7|8781.2|8783.5|8782|8779.6|8778.1|359
1678944600000|2023-03-16 05:30:00|8782.8|8781.3|8788.5|8787|8788.7|8787.2|8782.5|8781|255
1678944900000|2023-03-16 05:35:00|8787.9|8786.4|8789.4|8787.9|8789.5|8788|8786.1|8784.6|289
1678945200000|2023-03-16 05:40:00|8789.3|8787.8|8787.8|8786.3|8790.3|8788.8|8787.5|8786|247
1678945500000|2023-03-16 05:45:00|8787.7|8786.2|8786.8|8785.3|8787.9|8786.4|8786|8784.5|206
1678945800000|2023-03-16 05:50:00|8786.7|8785.2|8786.7|8785.2|8787.9|8786.4|8786.5|8785|210
1678946100000|2023-03-16 05:55:00|8786.6|8785.1|8786.8|8785.3|8787.8|8786.3|8786.3|8784.8|225
1678946400000|2023-03-16 06:00:00|8786.7|8785.2|8786.1|8784.6|8787.1|8785.6|8785.3|8783.8|243
1678946700000|2023-03-16 06:05:00|8786.2|8784.7|8783.6|8782.1|8786.3|8784.8|8783.4|8781.9|229
1678947000000|2023-03-16 06:10:00|8783.7|8782.2|8785.3|8783.8|8785.6|8784.1|8782.9|8781.4|246
1678947300000|2023-03-16 06:15:00|8785.4|8783.9|8785.2|8783.7|8785.7|8784.2|8784.5|8783|196
1678947600000|2023-03-16 06:20:00|8785.1|8783.6|8784|8782.5|8785.3|8783.8|8783.9|8782.4|134
1678947900000|2023-03-16 06:25:00|8783.9|8782.4|8784.9|8783.4|8785.5|8784|8783.9|8782.4|229
1678948200000|2023-03-16 06:30:00|8785|8783.5|8785.6|8784.1|8785.6|8784.1|8784.4|8782.9|210
1678948500000|2023-03-16 06:35:00|8785.5|8784|8786.3|8784.8|8787|8785.5|8785.5|8784|210
1678948800000|2023-03-16 06:40:00|8786.4|8784.9|8786.8|8785.3|8787.3|8785.8|8786|8784.5|189
1678949100000|2023-03-16 06:45:00|8787|8785.5|8787.1|8785.6|8787.9|8786.9|8785.9|8784.5|370
1678949400000|2023-03-16 06:50:00|8787|8785.5|8785.8|8784.3|8787.1|8785.6|8784.8|8783.4|317
1678949700000|2023-03-16 06:55:00|8785.7|8784.2|8784.4|8782.9|8787.3|8786.2|8783.9|8782.7|357
1678950000000|2023-03-16 07:00:00|8784.2|8782.7|8782.4|8780.9|8785.6|8784.1|8782|8780.5|351
1678950300000|2023-03-16 07:05:00|8782.5|8781|8782|8780.5|8784.5|8783|8781|8779.5|389
1678950600000|2023-03-16 07:10:00|8781.9|8780.4|8786.3|8784.8|8786.9|8785.4|8781.7|8780.2|296
1678950900000|2023-03-16 07:15:00|8786.2|8784.7|8786.8|8785.3|8788.6|8787.1|8785.9|8784.4|380
1678951200000|2023-03-16 07:20:00|8786.7|8785.2|8788.7|8787.2|8792.1|8790.6|8786.4|8784.9|449
1678951500000|2023-03-16 07:25:00|8788.8|8787.3|8789|8787.5|8790.5|8789.2|8787.7|8786.2|339
1678951800000|2023-03-16 07:30:00|8789.1|8787.6|8785.1|8783.6|8789.1|8787.7|8784.1|8782.6|641
1678952100000|2023-03-16 07:35:00|8785.2|8783.7|8783.6|8782.1|8785.2|8783.8|8782.4|8780.9|616
1678952400000|2023-03-16 07:40:00|8783.5|8782|8783.3|8782.4|8784.6|8783.3|8780|8779.1|642
1678952700000|2023-03-16 07:45:00|8783.7|8782.2|8786.5|8785|8787.9|8786.4|8782.4|8780.9|445
1678953000000|2023-03-16 07:50:00|8786.4|8784.9|8783.6|8782.1|8787.6|8786.1|8781.7|8780.2|457
1678953300000|2023-03-16 07:55:00|8783.5|8782|8785|8783.5|8786.7|8785.2|8782.7|8781.2|512
1678953600000|2023-03-16 08:00:00|8785.3|8783.8|8781.7|8780.2|8785.5|8784|8778.7|8777.2|527
1678953900000|2023-03-16 08:05:00|8781.9|8780.4|8782.2|8780.7|8783.3|8781.8|8780.3|8778.8|389
1678954200000|2023-03-16 08:10:00|8782.1|8780.6|8780.8|8779.3|8783.1|8781.6|8779.6|8778.1|447
1678954500000|2023-03-16 08:15:00|8780.7|8779.2|8776.6|8775.1|8782.4|8780.9|8775.9|8774.4|596
1678954800000|2023-03-16 08:20:00|8776.5|8775|8779.8|8778.3|8781.5|8780|8776.3|8774.8|575
1678955100000|2023-03-16 08:25:00|8779.7|8778.2|8783|8781.5|8784.1|8782.6|8779|8777.5|597
1678955400000|2023-03-16 08:30:00|8782.8|8781.3|8785.1|8783.6|8785.3|8784|8782.7|8781.2|418
1678955700000|2023-03-16 08:35:00|8785.6|8784.1|8781.6|8780.1|8786.4|8784.9|8780.5|8779.6|472
1678956000000|2023-03-16 08:40:00|8781.5|8780|8784.2|8783.3|8784.9|8783.4|8779.8|8778.3|447
1678956300000|2023-03-16 08:45:00|8784.3|8783.4|8786.3|8785.4|8786.7|8785.5|8783.5|8782.2|500
1678956600000|2023-03-16 08:50:00|8786.1|8785.2|8788.9|8788|8789.5|8788.3|8784.1|8782.9|535
1678956900000|2023-03-16 08:55:00|8789|8788.1|8787.6|8786.1|8790|8788.9|8786.6|8785.3|557
1678957200000|2023-03-16 09:00:00|8787.5|8786|8788.5|8787.6|8788.9|8787.6|8786|8784.7|641
1678957500000|2023-03-16 09:05:00|8788.9|8788|8788.5|8787.6|8790.2|8789.1|8787.2|8785.8|594
1678957800000|2023-03-16 09:10:00|8788.4|8787.5|8791.1|8790.2|8791.1|8790.2|8787.3|8786.3|530
1678958100000|2023-03-16 09:15:00|8791|8790.1|8794.8|8793.3|8796.8|8795.4|8790.6|8789.7|572
1678958400000|2023-03-16 09:20:00|8794.9|8793.4|8794.9|8793.4|8797.7|8796.5|8794.3|8793.2|574
1678958700000|2023-03-16 09:25:00|8794.8|8793.9|8795.3|8793.8|8797.3|8796.1|8794.6|8793.3|553
1678959000000|2023-03-16 09:30:00|8795.2|8793.7|8794.2|8793.3|8795.3|8794.2|8793.5|8792.5|509
1678959300000|2023-03-16 09:35:00|8794.5|8793|8793.4|8791.9|8794.5|8793.5|8791.8|8790.4|394
1678959600000|2023-03-16 09:40:00|8793.5|8792|8791.9|8790.4|8794.3|8792.8|8789.7|8788.2|485
1678959900000|2023-03-16 09:45:00|8791.7|8790.2|8792.2|8791.3|8792.6|8791.6|8788.1|8786.6|381
1678960200000|2023-03-16 09:50:00|8792.3|8791.4|8792.7|8791.8|8794.5|8793.6|8792.1|8791.1|248
1678960500000|2023-03-16 09:55:00|8792.8|8791.9|8793.4|8791.9|8794.4|8793.3|8790.4|8789.5|326
1678960800000|2023-03-16 10:00:00|8793.4|8791.9|8793.9|8792.4|8794.9|8793.8|8792.2|8791.2|434
1678961100000|2023-03-16 10:05:00|8794|8792.5|8796.8|8795.3|8797.1|8795.7|8793.4|8792.1|429
1678961400000|2023-03-16 10:10:00|8796.7|8795.2|8798.3|8797.4|8799.3|8798.3|8796.1|8794.7|395
1678961700000|2023-03-16 10:15:00|8798.1|8797.2|8799.8|8798.3|8800.6|8799.5|8798.1|8797.2|428
1678962000000|2023-03-16 10:20:00|8799.9|8798.4|8800.8|8799.9|8801.8|8800.5|8798.7|8797.2|381
1678962300000|2023-03-16 10:25:00|8800.7|8799.8|8800.9|8799.4|8802.5|8801.4|8799.6|8798.3|374
1678962600000|2023-03-16 10:30:00|8800.7|8799.2|8804.2|8803.3|8805.4|8804.1|8799.6|8798.2|459
1678962900000|2023-03-16 10:35:00|8804.1|8803.2|8802.7|8801.8|8804.4|8803.5|8800.7|8799.8|402
1678963200000|2023-03-16 10:40:00|8803|8801.5|8803.3|8802.4|8806.8|8805.6|8802.5|8801.2|400
1678963500000|2023-03-16 10:45:00|8803.2|8802.3|8805.4|8804.5|8807.1|8805.8|8801|8800|417
1678963800000|2023-03-16 10:50:00|8805.3|8804.4|8809.2|8807.7|8809.6|8808.5|8805.3|8804.1|434
1678964100000|2023-03-16 10:55:00|8809.1|8808.2|8811|8810.1|8811.4|8810.5|8807.1|8806.2|449
1678964400000|2023-03-16 11:00:00|8811.2|8810.3|8818.3|8817.4|8818.4|8817.4|8811.1|8810.2|339
1678964700000|2023-03-16 11:05:00|8819|8818.1|8816.3|8815.4|8820.1|8818.6|8815.9|8815|303
1678965000000|2023-03-16 11:10:00|8816.2|8815.3|8815.7|8814.8|8818.1|8817.2|8815.5|8814.6|264
1678965300000|2023-03-16 11:15:00|8815.8|8814.9|8814.2|8812.7|8818|8816.8|8813.5|8812.3|388
1678965600000|2023-03-16 11:20:00|8814.1|8812.6|8810.8|8809.9|8814.9|8813.8|8810.4|8809.5|395
1678965900000|2023-03-16 11:25:00|8810.9|8809.4|8804.9|8804|8812.1|8811.2|8804.6|8803.7|434
1678966200000|2023-03-16 11:30:00|8805.1|8804.2|8807.6|8806.1|8807.6|8806.5|8804.4|8803.4|452
1678966500000|2023-03-16 11:35:00|8807.2|8806.3|8809.2|8807.7|8809.4|8808.1|8806.1|8804.9|465
1678966800000|2023-03-16 11:40:00|8809|8807.5|8807|8806.1|8809.5|8808.3|8806|8804.9|461
1678967100000|2023-03-16 11:45:00|8806.9|8806|8804.2|8803.3|8807.7|8806.4|8804|8803|489
1678967400000|2023-03-16 11:50:00|8804.1|8803.2|8808.4|8806.9|8808.6|8807.7|8803.8|8802.8|527
1678967700000|2023-03-16 11:55:00|8808.8|8807.5|8808.7|8807.8|8808.9|8807.8|8806.9|8806|464
1678968000000|2023-03-16 12:00:00|8808.9|8808|8808.3|8807.4|8809.7|8808.8|8807|8806.1|485
1678968300000|2023-03-16 12:05:00|8808.1|8807.2|8805.5|8804.6|8808.7|8807.8|8805.1|8804.2|445
1678968600000|2023-03-16 12:10:00|8805.6|8804.7|8806.5|8805.6|8808|8807.1|8805|8804.1|397
1678968900000|2023-03-16 12:15:00|8806.8|8805.9|8804.5|8803|8807.8|8806.7|8803.8|8802.5|566
1678969200000|2023-03-16 12:20:00|8803.7|8802.8|8802|8801.1|8805.3|8804.1|8801.9|8800.5|557
1678969500000|2023-03-16 12:25:00|8801.6|8800.7|8802.7|8793.8|8803|8801.7|8799.5|8791.1|543
1678969800000|2023-03-16 12:30:00|8802.5|8794|8798.9|8797.4|8806.9|8801.7|8798.6|8792.4|675
1678970100000|2023-03-16 12:35:00|8799|8797.5|8801.2|8800.3|8802.2|8801.3|8796.8|8795.9|422
1678970400000|2023-03-16 12:40:00|8801.5|8800.6|8786|8784.5|8801.7|8800.8|8775.2|8773.7|699
1678970700000|2023-03-16 12:45:00|8786.2|8784.7|8791.4|8789.9|8793.1|8791.4|8786|8784.5|775
1678971000000|2023-03-16 12:50:00|8791.3|8789.8|8778.5|8777.6|8791.9|8790.4|8777.6|8776.7|604
1678971300000|2023-03-16 12:55:00|8778.3|8777.4|8781.1|8779.6|8781.6|8780.1|8773|8771.5|534
1678971600000|2023-03-16 13:00:00|8781.4|8779.9|8780.5|8779|8789.5|8788|8779.8|8778.3|519
1678971900000|2023-03-16 13:05:00|8780.4|8778.9|8779.6|8778.1|8780.6|8779.1|8777.1|8775.6|419
1678972200000|2023-03-16 13:10:00|8779.5|8778|8787|8778.8|8787.4|8785.1|8779.5|8778|519
1678972500000|2023-03-16 13:15:00|8787.1|8778.9|8786.2|8784.7|8803.6|8795.8|8781.7|8778.3|1106
1678972800000|2023-03-16 13:20:00|8786.4|8784.9|8776.2|8774.7|8787.5|8786|8771.9|8770.4|858
1678973100000|2023-03-16 13:25:00|8776.3|8774.8|8782.9|8781.4|8783.4|8781.9|8776|8774.5|766
1678973400000|2023-03-16 13:30:00|8783.1|8781.6|8776.2|8774.7|8783.4|8781.9|8772.7|8771.2|703
1678973700000|2023-03-16 13:35:00|8776.1|8774.6|8782|8780.5|8784.1|8782.7|8775.7|8774.2|691
1678974000000|2023-03-16 13:40:00|8782.1|8780.6|8775.4|8773.9|8783.1|8782.1|8773.8|8772.4|674
1678974300000|2023-03-16 13:45:00|8775.8|8774.3|8767.7|8766.2|8776.9|8775.4|8767|8765.5|733
1678974600000|2023-03-16 13:50:00|8768|8766.5|8778.1|8776.6|8788.8|8787.3|8767|8765.5|769
1678974900000|2023-03-16 13:55:00|8777.9|8776.4|8776.1|8774.6|8782.4|8780.9|8772|8770.5|835
1678975200000|2023-03-16 14:00:00|8775.8|8774.3|8775.9|8774.4|8785.2|8783.3|8771.5|8770|883
1678975500000|2023-03-16 14:05:00|8776|8774.5|8771.1|8769.6|8776.6|8775.1|8766.4|8764.9|756
1678975800000|2023-03-16 14:10:00|8771|8769.5|8771.3|8769.8|8774.7|8773.2|8769.5|8768|671
1678976100000|2023-03-16 14:15:00|8771.1|8769.6|8772|8770.5|8776.3|8775.2|8770.5|8769|683
1678976400000|2023-03-16 14:20:00|8771.7|8770.8|8766.5|8765.6|8773.1|8771.6|8766.3|8765.3|855
1678976700000|2023-03-16 14:25:00|8766.3|8765.4|8763.6|8762.1|8768.2|8767|8762.1|8761|809
1678977000000|2023-03-16 14:30:00|8763.7|8762.2|8761.2|8759.7|8764.9|8763.6|8760.5|8759.6|762
1678977300000|2023-03-16 14:35:00|8761.3|8759.8|8765|8764.1|8766.7|8765.2|8759|8757.9|750
1678977600000|2023-03-16 14:40:00|8764.9|8764|8761.8|8760.3|8768.7|8767.8|8761|8759.8|824
1678977900000|2023-03-16 14:45:00|8761.7|8760.2|8761.8|8760.3|8762.8|8761.5|8756.5|8755.5|562
1678978200000|2023-03-16 14:50:00|8761.6|8760.1|8762.5|8761|8768.2|8766.7|8760.3|8759.1|733
1678978500000|2023-03-16 14:55:00|8762.7|8761.2|8766|8765.1|8766.8|8765.9|8761.6|8760.1|644
1678978800000|2023-03-16 15:00:00|8766.1|8765.2|8770.8|8769.3|8773.4|8771.9|8765.2|8764.3|571
1678979100000|2023-03-16 15:05:00|8770.9|8769.4|8766|8764.5|8771.2|8770.3|8764.6|8763.2|575
1678979400000|2023-03-16 15:10:00|8765.9|8764.4|8769.3|8768.4|8770.3|8769.4|8765.1|8763.8|435
1678979700000|2023-03-16 15:15:00|8769.4|8768.5|8768|8767.1|8770.3|8769.1|8766.8|8765.6|640
1678980000000|2023-03-16 15:20:00|8768.4|8766.9|8767.5|8766.6|8769.2|8768|8765.6|8764.5|725
1678980300000|2023-03-16 15:25:00|8767.6|8766.7|8767.3|8766.4|8768.9|8768|8764.7|8763.8|632
1678980600000|2023-03-16 15:30:00|8767.4|8766.5|8764.7|8763.2|8767.9|8767|8763.1|8761.9|639
1678980900000|2023-03-16 15:35:00|8764.6|8763.1|8760.3|8759.4|8765.3|8764.2|8757.3|8756.4|726
1678981200000|2023-03-16 15:40:00|8760.2|8759.3|8760.2|8758.7|8762.6|8761.3|8757.8|8756.9|705
1678981500000|2023-03-16 15:45:00|8760.1|8758.6|8760.8|8759.9|8762.1|8761|8753.8|8752.9|633
1678981800000|2023-03-16 15:50:00|8760.9|8760|8769.2|8768.3|8770.1|8769.1|8759.9|8759|608
1678982100000|2023-03-16 15:55:00|8769.1|8768.2|8771.5|8770|8773.8|8772.9|8766.9|8765.4|690
1678982400000|2023-03-16 16:00:00|8771.5|8770|8765.8|8764.9|8772|8771.1|8764.5|8763.4|764
1678982700000|2023-03-16 16:05:00|8765.9|8765|8764.6|8763.7|8768|8767|8764.3|8763.1|604
1678983000000|2023-03-16 16:10:00|8764.7|8763.8|8766|8765.1|8766.9|8766|8764.1|8763.2|623
1678983300000|2023-03-16 16:15:00|8766.1|8764.6|8767.8|8766.9|8768.6|8767.7|8765|8763.8|521
1678983600000|2023-03-16 16:20:00|8767.9|8766.4|8767|8766.1|8768.4|8767.3|8765.5|8764.6|570
1678983900000|2023-03-16 16:25:00|8767.1|8766.2|8768.8|8767.9|8769.9|8769|8766.8|8765.7|586
1678984200000|2023-03-16 16:30:00|8769|8767.5|8768.8|8767.9|8769.7|8768.8|8768|8767|519
1678984500000|2023-03-16 16:35:00|8769|8768.1|8770.1|8769.2|8772.2|8771|8768.5|8767.4|490
1678984800000|2023-03-16 16:40:00|8770.2|8769.3|8766.6|8765.7|8770.2|8769.3|8766|8764.9|429
1678985100000|2023-03-16 16:45:00|8766.7|8765.8|8766.7|8765.8|8768|8766.9|8764.2|8763.3|599
1678985400000|2023-03-16 16:50:00|8766.6|8765.7|8769.9|8768.4|8771.7|8770.7|8766.5|8765.4|850
1678985700000|2023-03-16 16:55:00|8769.6|8768.7|8769.3|8768.4|8771.4|8770.5|8768.5|8767.2|580
1678986000000|2023-03-16 17:00:00|8769.6|8768.1|8766.9|8766|8769.7|8768.6|8766.8|8765.7|577
1678986300000|2023-03-16 17:05:00|8767.2|8765.7|8767.7|8766.8|8769.6|8768.4|8766.1|8765|576
1678986600000|2023-03-16 17:10:00|8767.8|8766.9|8763.8|8762.3|8768.4|8767.3|8763.4|8762.3|511
1678986900000|2023-03-16 17:15:00|8763.2|8762.1|8764|8763.1|8766.9|8765.8|8762.9|8761.8|572
1678987200000|2023-03-16 17:20:00|8764.2|8763.3|8762.2|8760.7|8764.3|8763.4|8761.3|8760.4|467
1678987500000|2023-03-16 17:25:00|8762|8760.5|8760.1|8758.6|8763.4|8762.2|8759.4|8758.2|406
1678987800000|2023-03-16 17:30:00|8760|8758.5|8759.3|8757.8|8761.4|8760.1|8758.3|8757.3|416
1678988100000|2023-03-16 17:35:00|8759.2|8757.7|8759.7|8758.8|8760.3|8759.2|8757.4|8756.5|486
1678988400000|2023-03-16 17:40:00|8759.8|8758.9|8757.1|8756.2|8760.4|8759.5|8757|8755.8|446
1678988700000|2023-03-16 17:45:00|8757.4|8755.9|8757.5|8756.6|8758.5|8757.4|8754.3|8753.2|510
1678989000000|2023-03-16 17:50:00|8757.4|8756.5|8752.7|8751.8|8758.2|8757|8752.6|8751.5|654
1678989300000|2023-03-16 17:55:00|8752.5|8751.6|8750.3|8748.8|8753.6|8752.7|8747.9|8746.8|609
1678989600000|2023-03-16 18:00:00|8750.5|8749|8753.3|8752.4|8753.5|8752.4|8749.7|8748.4|522
1678989900000|2023-03-16 18:05:00|8753.1|8752.2|8755.3|8753.8|8755.9|8754.4|8753|8751.7|495
1678990200000|2023-03-16 18:10:00|8755.4|8753.9|8753.5|8752|8755.8|8754.7|8751.3|8750.3|458
1678990500000|2023-03-16 18:15:00|8753.6|8752.1|8754|8752.5|8756.6|8755.1|8753.2|8751.9|559
1678990800000|2023-03-16 18:20:00|8754.1|8752.6|8754.7|8753.2|8754.9|8754|8752.3|8751|381
1678991100000|2023-03-16 18:25:00|8754.8|8753.3|8753|8751.5|8755.4|8754.2|8752.7|8751.2|451
1678991400000|2023-03-16 18:30:00|8752.9|8751.4|8754.8|8753.3|8755.7|8754.5|8752.1|8750.8|515
1678991700000|2023-03-16 18:35:00|8754.5|8753.6|8753.5|8752|8755.5|8754.2|8753.1|8751.8|531
1678992000000|2023-03-16 18:40:00|8753.4|8751.9|8755|8753.5|8755.6|8754.5|8753.2|8751.9|481
1678992300000|2023-03-16 18:45:00|8754.9|8753.4|8755.7|8754.8|8756.4|8755.4|8754.8|8753.4|517
1678992600000|2023-03-16 18:50:00|8755.8|8754.9|8756.6|8755.1|8757.4|8756.5|8755.3|8754.1|494
1678992900000|2023-03-16 18:55:00|8756.3|8755.4|8755.4|8753.9|8757.2|8756.2|8754.7|8753.4|506
1678993200000|2023-03-16 19:00:00|8755.1|8754.2|8756.9|8755.4|8757.2|8756.2|8755|8753.7|602
1678993500000|2023-03-16 19:05:00|8756.7|8755.8|8756.9|8756|8757.3|8756.4|8756|8754.9|461
1678993800000|2023-03-16 19:10:00|8756.8|8755.9|8758.5|8757.6|8759.2|8758.1|8756.6|8755.5|515
1678994100000|2023-03-16 19:15:00|8758.6|8757.7|8758.8|8757.9|8759.8|8758.8|8758.3|8757.1|355
1678994400000|2023-03-16 19:20:00|8758.9|8758|8758.6|8757.7|8760|8759|8758.4|8757.2|382
1678994700000|2023-03-16 19:25:00|8758.5|8757.6|8758.6|8757.1|8758.7|8757.7|8757.4|8756.3|361
1678995000000|2023-03-16 19:30:00|8758.7|8757.2|8758.5|8757.6|8759.1|8758|8757.9|8756.7|358
1678995300000|2023-03-16 19:35:00|8758.4|8757.5|8760.1|8759.2|8760.4|8759.4|8758.3|8757.1|290
1678995600000|2023-03-16 19:40:00|8760.3|8759.4|8759.9|8758.4|8762.1|8761|8759.5|8758.3|396
1678995900000|2023-03-16 19:45:00|8760|8758.5|8760.2|8758.7|8760.4|8759.5|8759|8758|391
1678996200000|2023-03-16 19:50:00|8759.9|8759|8761.7|8760.8|8762.1|8760.8|8759.5|8758.3|382
1678996500000|2023-03-16 19:55:00|8761.5|8760.6|8761.3|8760.4|8762|8760.7|8759.3|8758|464
1678996800000|2023-03-16 20:00:00|8761.7|8760.2|8759.3|8757.8|8761.7|8760.3|8758.6|8757.1|245
1678997100000|2023-03-16 20:05:00|8759.2|8757.7|8759.9|8758.4|8760|8758.8|8758.9|8757.4|129
1678997400000|2023-03-16 20:10:00|8760|8758.5|8760.7|8759.8|8761|8759.8|8759.3|8757.8|130
1678997700000|2023-03-16 20:15:00|8760.9|8759.4|8759|8757.5|8760.9|8759.4|8758.8|8757.3|97
1678998000000|2023-03-16 20:20:00|8758.9|8757.4|8758.5|8757|8759|8757.5|8757.6|8756.1|111
1678998300000|2023-03-16 20:25:00|8758.6|8757.1|8759.6|8758.1|8760.1|8758.6|8758.2|8756.7|142
1678998600000|2023-03-16 20:30:00|8759.6|8758.1|8759|8757.5|8759.6|8758.1|8758.2|8757|129
1678998900000|2023-03-16 20:35:00|8759.1|8757.6|8760.4|8758.9|8761.1|8759.6|8759.1|8757.6|142
1678999200000|2023-03-16 20:40:00|8760.3|8758.8|8761|8759.5|8761|8759.8|8760.2|8758.8|105
1678999500000|2023-03-16 20:45:00|8760.9|8759.4|8763.2|8761.7|8763.4|8761.9|8760.7|8759.4|229
1678999800000|2023-03-16 20:50:00|8763.3|8761.8|8764.3|8762.8|8764.7|8763.2|8762.8|8761.3|193
1679000100000|2023-03-16 20:55:00|8764.4|8762.9|8766.6|8758.2|8768.1|8763.3|8762.8|8758.1|407
1679000400000|2023-03-16 21:00:00|8769.1|8758.1|8767.6|8756.6|8769.9|8758.9|8766.5|8755.5|110
1679000700000|2023-03-16 21:05:00|8767.7|8756.7|8768.8|8757.8|8769.4|8758.4|8766.2|8755.2|97
1679001000000|2023-03-16 21:10:00|8768.9|8757.9|8768.4|8757.4|8768.9|8757.9|8768.2|8757.2|56
1679001300000|2023-03-16 21:15:00|8768.3|8757.3|8768.1|8757.1|8768.6|8757.6|8767.8|8756.8|80
1679001600000|2023-03-16 21:20:00|8768.2|8757.2|8768.1|8757.1|8768.4|8757.4|8768.1|8757.1|9
1679001900000|2023-03-16 21:25:00|8768.2|8757.2|8767.9|8756.9|8768.3|8757.3|8767.8|8756.8|38
1679002200000|2023-03-16 21:30:00|8766.9|8756.8|8766.8|8756.4|8768.8|8758.3|8764.5|8755.5|446
1679002500000|2023-03-16 21:35:00|8767.1|8756.1|8767.9|8759.3|8770.1|8760.7|8765.6|8755.9|208
1679002800000|2023-03-16 21:40:00|8767.6|8759.6|8768.9|8757.9|8769.9|8760.6|8766.6|8757.2|219
1679003100000|2023-03-16 21:45:00|8768.1|8759.3|8764.2|8754|8770.8|8760.6|8763|8753.1|293
1679003400000|2023-03-16 21:50:00|8763.9|8754.4|8769.3|8758.3|8771.7|8760.9|8763.3|8752.8|710
1679003700000|2023-03-16 21:55:00|8768.7|8759.9|8767.5|8758.1|8774|8763|8765.5|8755.1|370
1679004000000|2023-03-16 22:00:00|8768.7|8757.7|8765.9|8760.2|8769.3|8761.1|8765.5|8756.7|377
1679004300000|2023-03-16 22:05:00|8765.6|8760.1|8766.1|8761.7|8766.8|8762|8765.1|8759.5|178
1679004600000|2023-03-16 22:10:00|8766|8761.8|8764.7|8761.7|8766.3|8761.9|8764|8760.2|343
1679004900000|2023-03-16 22:15:00|8765|8761.3|8765.9|8762.6|8766.7|8763.1|8764.8|8761|590
1679005200000|2023-03-16 22:20:00|8765.8|8762.5|8766.1|8763.1|8767.6|8764.4|8765.3|8761.7|553
1679005500000|2023-03-16 22:25:00|8766.2|8763.2|8767.2|8764.5|8768.1|8765.1|8766.2|8763|394
1679005800000|2023-03-16 22:30:00|8767.1|8764.3|8766.8|8763.5|8767.6|8765|8764.9|8762.1|586
1679006100000|2023-03-16 22:35:00|8766.6|8763.8|8766.4|8764.1|8767.4|8764.7|8765.6|8762.6|429
1679006400000|2023-03-16 22:40:00|8766.1|8764.6|8765.9|8763.6|8766.7|8764.7|8765.4|8763.1|373
1679006700000|2023-03-16 22:45:00|8766|8762.7|8765.9|8763.1|8766.3|8763.2|8764.7|8762|364
1679007000000|2023-03-16 22:50:00|8765.8|8763|8766.8|8764.4|8767.2|8764.8|8765.7|8762.6|340
1679007300000|2023-03-16 22:55:00|8766.9|8764.5|8767|8764|8767.4|8765.3|8766.3|8764|397
1679007600000|2023-03-16 23:00:00|8766.9|8764.2|8766.3|8764.8|8767.9|8765.9|8765.9|8764|272
1679007900000|2023-03-16 23:05:00|8766.4|8764.9|8767.2|8765.7|8768.1|8766.4|8765.8|8763.8|400
1679008200000|2023-03-16 23:10:00|8767.1|8765.6|8766.8|8765.3|8767.9|8766.4|8766.6|8764.7|227
1679008500000|2023-03-16 23:15:00|8767|8765.5|8765.7|8764.2|8767.6|8766.1|8765.5|8764|111
1679008800000|2023-03-16 23:20:00|8765.6|8764.1|8765.5|8764|8766.1|8764.6|8764.9|8763.4|201
1679009100000|2023-03-16 23:25:00|8765.4|8763.9|8766|8764.5|8766.4|8764.9|8764.8|8763.3|240
1679009400000|2023-03-16 23:30:00|8766.3|8764.8|8765.4|8763.9|8766.3|8764.8|8764.9|8763.4|432
1679009700000|2023-03-16 23:35:00|8765.3|8763.8|8764.8|8763.3|8765.3|8763.8|8764.3|8762.6|352
1679010000000|2023-03-16 23:40:00|8764.7|8763.2|8765.5|8764|8766.7|8764.8|8764.4|8762.7|360
1679010300000|2023-03-16 23:45:00|8765.6|8764.1|8765|8763.5|8765.9|8764.1|8764.7|8763.2|276
1679010600000|2023-03-16 23:50:00|8765.1|8763.6|8764.8|8763.3|8765.9|8764.1|8764.4|8762.9|357
1679010900000|2023-03-16 23:55:00|8764.9|8763.4|8765.1|8763.6|8765.8|8764.1|8764.4|8763|313
1679011200000|2023-03-17 00:00:00|8765.2|8763.7|8767.6|8766.1|8769.3|8767.8|8765|8763.5|368
1679011500000|2023-03-17 00:05:00|8767.5|8766|8767.5|8766|8767.8|8766.3|8766.1|8764.6|426
1679011800000|2023-03-17 00:10:00|8767.4|8765.9|8768.8|8767.3|8769.5|8768|8767.1|8765.6|390
1679012100000|2023-03-17 00:15:00|8768.9|8767.4|8768.4|8766.9|8769|8767.5|8767.5|8766|164
1679012400000|2023-03-17 00:20:00|8768.3|8766.8|8767.9|8766.4|8768.4|8766.9|8767.3|8765.8|156
1679012700000|2023-03-17 00:25:00|8768|8766.5|8767.3|8765.8|8768|8766.5|8766.8|8765.3|170
1679013000000|2023-03-17 00:30:00|8767.4|8765.9|8769.4|8767.9|8769.7|8768.2|8767.2|8765.7|158
1679013300000|2023-03-17 00:35:00|8769.5|8768|8769|8767.5|8769.6|8768.1|8768.7|8767.2|195
1679013600000|2023-03-17 00:40:00|8769.1|8767.6|8769.2|8767.7|8769.6|8768.1|8768.6|8767.1|160
1679013900000|2023-03-17 00:45:00|8769.1|8767.6|8769.3|8767.8|8769.5|8768|8769|8767.5|177
1679014200000|2023-03-17 00:50:00|8769.4|8767.9|8766.9|8765.4|8769.9|8768.4|8766.4|8764.9|164
1679014500000|2023-03-17 00:55:00|8767.3|8765.8|8767.3|8765.8|8768.3|8766.8|8766.1|8764.6|245
1679014800000|2023-03-17 01:00:00|8767.4|8765.9|8767.6|8766.1|8767.9|8766.4|8766.7|8765.2|233
1679015100000|2023-03-17 01:05:00|8767.7|8766.2|8766.8|8765.3|8767.8|8766.3|8766|8764.5|240
1679015400000|2023-03-17 01:10:00|8766.6|8765.1|8766.5|8765|8767.6|8766.1|8766.4|8764.9|203
1679015700000|2023-03-17 01:15:00|8766.8|8765.3|8765.3|8763.8|8767|8765.5|8765.3|8763.8|338
1679016000000|2023-03-17 01:20:00|8765.4|8763.9|8765.2|8763.7|8765.7|8764.5|8764.6|8763.4|235
1679016300000|2023-03-17 01:25:00|8765|8763.5|8764.8|8763.3|8766.3|8765|8763.5|8762|270
1679016600000|2023-03-17 01:30:00|8764.7|8763.2|8763.1|8761.6|8765.5|8764.4|8762.6|8761.1|390
1679016900000|2023-03-17 01:35:00|8763|8761.5|8763|8761.5|8763.9|8762.4|8762.4|8760.9|329
1679017200000|2023-03-17 01:40:00|8762.9|8761.4|8763.7|8762.2|8763.9|8762.5|8761.5|8760.3|339
1679017500000|2023-03-17 01:45:00|8763.6|8762.1|8763.9|8762.4|8764.2|8762.7|8763|8761.5|244
1679017800000|2023-03-17 01:50:00|8763.8|8762.3|8763.3|8761.8|8764|8762.5|8762.8|8761.3|240
1679018100000|2023-03-17 01:55:00|8763.4|8761.9|8763.9|8762.4|8764|8762.5|8763.3|8761.8|168
1679018400000|2023-03-17 02:00:00|8763.9|8762.4|8764.7|8763.2|8764.9|8763.6|8763.2|8761.7|309
1679018700000|2023-03-17 02:05:00|8764.8|8763.3|8763.5|8762|8764.8|8763.3|8763.3|8761.9|334
1679019000000|2023-03-17 02:10:00|8763.6|8762.1|8764.2|8762.7|8764.6|8763.3|8763.1|8761.8|262
1679019300000|2023-03-17 02:15:00|8764.1|8762.6|8763.5|8762|8764.5|8763.3|8762.5|8761.1|243
1679019600000|2023-03-17 02:20:00|8763.2|8762.3|8764.2|8762.7|8764.4|8763.2|8763.2|8761.7|272
1679019900000|2023-03-17 02:25:00|8764.4|8762.9|8763.8|8762.3|8765.2|8764.1|8763.3|8762|276
1679020200000|2023-03-17 02:30:00|8763.9|8762.4|8763.9|8762.4|8764.3|8762.9|8763.1|8761.9|242
1679020500000|2023-03-17 02:35:00|8763.4|8762.5|8763.3|8761.8|8764|8762.7|8760.6|8759.7|246
1679020800000|2023-03-17 02:40:00|8763.2|8761.7|8762.2|8760.7|8763.3|8761.8|8761.6|8760.1|247
1679021100000|2023-03-17 02:45:00|8761.9|8761|8761.6|8760.7|8762.6|8761.4|8761.5|8760.2|173
1679021400000|2023-03-17 02:50:00|8761.7|8760.8|8763.4|8762.5|8763.6|8762.5|8760.9|8759.7|191
1679021700000|2023-03-17 02:55:00|8763.3|8762.4|8763.1|8761.6|8764.1|8762.7|8762.2|8760.9|310
1679022000000|2023-03-17 03:00:00|8762.7|8761.8|8762.4|8761.5|8763.4|8762|8762.1|8760.8|346
1679022300000|2023-03-17 03:05:00|8762.9|8761.4|8762|8760.5|8762.9|8761.6|8761.3|8759.9|394
1679022600000|2023-03-17 03:10:00|8762.1|8760.6|8764.3|8762.8|8764.5|8763|8761.3|8760.4|426
1679022900000|2023-03-17 03:15:00|8764.4|8762.9|8763.6|8762.1|8765.1|8763.6|8763.3|8761.8|306
1679023200000|2023-03-17 03:20:00|8763.4|8762.5|8763.4|8761.9|8763.9|8762.6|8761.4|8760.1|358
1679023500000|2023-03-17 03:25:00|8763.3|8761.8|8764.2|8762.7|8764.2|8762.7|8763.1|8761.5|329
1679023800000|2023-03-17 03:30:00|8764.1|8762.6|8765.9|8764.4|8766.2|8764.7|8764|8762.5|282
1679024100000|2023-03-17 03:35:00|8766.2|8764.7|8763.6|8762.1|8766.3|8764.8|8763.4|8761.9|295
1679024400000|2023-03-17 03:40:00|8763.7|8762.2|8762.9|8761.4|8764.2|8762.7|8762.2|8761.1|309
1679024700000|2023-03-17 03:45:00|8763|8761.5|8764|8762.5|8764|8762.6|8762.1|8760.9|368
1679025000000|2023-03-17 03:50:00|8763.7|8762.8|8764.7|8763.2|8765.1|8763.8|8763.2|8761.8|277
1679025300000|2023-03-17 03:55:00|8764.8|8763.3|8765.2|8763.7|8766.2|8765.2|8764.7|8763.2|296
1679025600000|2023-03-17 04:00:00|8765.1|8763.6|8762.9|8761.4|8765.6|8764.3|8762.2|8760.8|332
1679025900000|2023-03-17 04:05:00|8763.1|8761.6|8764.7|8763.2|8764.7|8763.6|8762.1|8760.7|249
1679026200000|2023-03-17 04:10:00|8765|8763.5|8765.5|8764|8766|8764.8|8764.8|8763.3|345
1679026500000|2023-03-17 04:15:00|8765.4|8763.9|8765.8|8764.3|8766.2|8764.8|8764.4|8762.9|293
1679026800000|2023-03-17 04:20:00|8765.9|8764.4|8766.2|8764.7|8766.9|8765.7|8764.6|8763.1|344
1679027100000|2023-03-17 04:25:00|8766.3|8764.8|8767.3|8765.8|8767.8|8766.4|8765.9|8764.4|254
1679027400000|2023-03-17 04:30:00|8767.5|8766|8766.1|8764.6|8767.8|8766.4|8765.9|8764.5|209
1679027700000|2023-03-17 04:35:00|8766.2|8764.7|8767.2|8765.7|8767.3|8766|8765.8|8764.3|177
1679028000000|2023-03-17 04:40:00|8767.3|8765.8|8767.8|8766.3|8768.2|8766.8|8766.9|8765.4|172
1679028300000|2023-03-17 04:45:00|8767.9|8766.4|8767.9|8766.4|8768.2|8767|8767.6|8766.2|148
1679028600000|2023-03-17 04:50:00|8768|8766.5|8768.4|8766.9|8768.6|8767.5|8767.4|8766.1|224
1679028900000|2023-03-17 04:55:00|8768.2|8766.7|8767|8765.5|8768.5|8767.3|8766.4|8765|264
1679029200000|2023-03-17 05:00:00|8766.8|8765.3|8766.8|8765.3|8767.4|8766.1|8765.9|8764.6|403
1679029500000|2023-03-17 05:05:00|8766.7|8765.2|8765.4|8763.9|8766.7|8765.5|8765.2|8763.8|288
1679029800000|2023-03-17 05:10:00|8765.3|8763.8|8766.2|8764.7|8766.4|8764.9|8765|8763.5|302
1679030100000|2023-03-17 05:15:00|8766.1|8764.6|8766.3|8764.8|8766.5|8765|8765.5|8764|174
1679030400000|2023-03-17 05:20:00|8766.2|8764.7|8765.9|8764.4|8766.8|8765.3|8765.9|8764.4|133
1679030700000|2023-03-17 05:25:00|8766|8764.5|8764.6|8763.1|8766|8764.5|8763.8|8762.3|151
1679031000000|2023-03-17 05:30:00|8764.4|8763.5|8759.6|8758.1|8764.4|8763.5|8758.8|8757.6|322
1679031300000|2023-03-17 05:35:00|8759.5|8758|8759.5|8758|8760.6|8759.5|8759.1|8757.8|256
1679031600000|2023-03-17 05:40:00|8759.6|8758.1|8758.3|8756.8|8759.8|8758.5|8757.8|8756.3|256
1679031900000|2023-03-17 05:45:00|8758.4|8756.9|8757.9|8756.4|8758.9|8757.4|8756.8|8755.3|295
1679032200000|2023-03-17 05:50:00|8758|8756.5|8757.8|8756.3|8758.8|8757.3|8756.5|8755.2|258
1679032500000|2023-03-17 05:55:00|8757.7|8756.2|8758.6|8757.1|8759.1|8757.6|8757.2|8755.9|226
1679032800000|2023-03-17 06:00:00|8758.1|8757.2|8758.9|8757.4|8759.8|8758.3|8756.2|8755.1|325
1679033100000|2023-03-17 06:05:00|8759|8757.5|8759.8|8758.3|8760.5|8759|8757.4|8756.2|306
1679033400000|2023-03-17 06:10:00|8759.9|8758.4|8758.4|8756.9|8761.1|8759.8|8758|8756.5|336
1679033700000|2023-03-17 06:15:00|8758.6|8757.1|8760.8|8759.3|8760.9|8759.7|8757.9|8756.4|352
1679034000000|2023-03-17 06:20:00|8760.7|8759.2|8759.9|8758.4|8761.2|8760.1|8758.2|8757|328
1679034300000|2023-03-17 06:25:00|8759.8|8758.3|8759.7|8758.2|8759.9|8758.7|8758.5|8757.3|275
1679034600000|2023-03-17 06:30:00|8759.6|8758.1|8758.9|8758|8760.3|8759.1|8758.5|8757.3|250
1679034900000|2023-03-17 06:35:00|8759.3|8757.8|8763.1|8761.6|8763.2|8762|8759.1|8757.7|395
1679035200000|2023-03-17 06:40:00|8762.7|8761.8|8763.8|8762.3|8765.7|8764.4|8762.7|8761.4|303
1679035500000|2023-03-17 06:45:00|8764|8762.5|8764.9|8763.4|8765.8|8764.7|8763|8761.6|315
1679035800000|2023-03-17 06:50:00|8764.7|8763.8|8767.4|8766.5|8768.3|8767.3|8764.7|8763.3|381
1679036100000|2023-03-17 06:55:00|8767.2|8766.3|8766.5|8765|8768.1|8766.9|8765.3|8764.4|486
1679036400000|2023-03-17 07:00:00|8766.6|8765.1|8761.8|8760.3|8766.7|8765.6|8760.5|8759.2|518
1679036700000|2023-03-17 07:05:00|8761.9|8760.4|8765|8763.5|8765.3|8763.9|8761.3|8760|471
1679037000000|2023-03-17 07:10:00|8764.9|8763.4|8767.8|8766.3|8768.7|8767.6|8764.7|8763.2|513
1679037300000|2023-03-17 07:15:00|8768|8766.5|8770.3|8768.8|8770.4|8768.9|8767.9|8766.5|427
1679037600000|2023-03-17 07:20:00|8770.4|8768.9|8769.4|8767.9|8772|8770.9|8768.8|8767.6|464
1679037900000|2023-03-17 07:25:00|8769.2|8768.3|8768.4|8766.9|8771.9|8771|8767|8765.7|377
1679038200000|2023-03-17 07:30:00|8768.7|8767.2|8768.5|8767|8769.3|8768.3|8767.1|8765.8|423
1679038500000|2023-03-17 07:35:00|8768.4|8766.9|8767.7|8766.8|8769.2|8768.1|8767.5|8766.4|325
1679038800000|2023-03-17 07:40:00|8767.9|8766.4|8764.1|8762.6|8768.8|8767.9|8763.6|8762.5|443
1679039100000|2023-03-17 07:45:00|8764|8762.5|8768.2|8766.7|8768.4|8767.3|8763.5|8762.2|499
1679039400000|2023-03-17 07:50:00|8768.1|8766.6|8767.8|8766.3|8768.5|8767.4|8766.2|8765.1|387
1679039700000|2023-03-17 07:55:00|8767.7|8766.2|8766.7|8765.2|8768.9|8767.4|8765.6|8764.2|506
1679040000000|2023-03-17 08:00:00|8766.8|8765.3|8768.6|8767.7|8771.1|8769.6|8764.9|8763.6|484
1679040300000|2023-03-17 08:05:00|8768.5|8767.6|8766.2|8764.7|8770|8768.9|8765.4|8764.2|368
1679040600000|2023-03-17 08:10:00|8766.1|8764.6|8767.7|8766.2|8770.2|8768.8|8765.6|8764.2|418
1679040900000|2023-03-17 08:15:00|8767.4|8765.9|8773.1|8771.6|8775.1|8774.2|8767.2|8765.7|435
1679041200000|2023-03-17 08:20:00|8773.5|8772|8772.5|8771|8775.8|8774.3|8769.8|8768.3|384
1679041500000|2023-03-17 08:25:00|8772.6|8771.1|8768.8|8767.9|8773.9|8773|8766.5|8765|360
1679041800000|2023-03-17 08:30:00|8769|8767.5|8775.3|8773.8|8778.3|8777.1|8768.4|8767.2|597
1679042100000|2023-03-17 08:35:00|8775.4|8773.9|8778.7|8777.2|8780.7|8779.6|8774.9|8773.4|511
1679042400000|2023-03-17 08:40:00|8778.8|8777.3|8778.4|8777.5|8781.2|8780.1|8776.5|8775|524
1679042700000|2023-03-17 08:45:00|8778.3|8777.4|8776.2|8775.3|8779.8|8778.7|8776|8774.6|449
1679043000000|2023-03-17 08:50:00|8776.5|8775|8778.3|8776.8|8778.8|8777.6|8775.8|8774.3|452
1679043300000|2023-03-17 08:55:00|8778.1|8776.6|8775.8|8774.3|8778.7|8777.8|8774.8|8773.7|484
1679043600000|2023-03-17 09:00:00|8775.6|8774.7|8778.2|8776.7|8779|8778|8773.6|8772.6|615
1679043900000|2023-03-17 09:05:00|8777.6|8776.6|8775.4|8773.9|8779.4|8778.3|8775.3|8773.8|523
1679044200000|2023-03-17 09:10:00|8775.3|8773.8|8780.1|8779.2|8780.4|8779.4|8775.2|8773.7|488
1679044500000|2023-03-17 09:15:00|8780|8779.1|8776.2|8775.3|8783.6|8782.7|8775.9|8774.6|536
1679044800000|2023-03-17 09:20:00|8776|8775.1|8774.7|8773.2|8777.4|8776.1|8772.6|8771.5|397
1679045100000|2023-03-17 09:25:00|8774.4|8773.5|8775.3|8773.8|8776|8775.1|8772.5|8771.4|441
1679045400000|2023-03-17 09:30:00|8775.2|8773.7|8778.2|8777.3|8778.2|8777.3|8773.6|8772.2|408
1679045700000|2023-03-17 09:35:00|8778.1|8777.2|8776.8|8775.9|8781.2|8780.1|8775.8|8774.7|508
1679046000000|2023-03-17 09:40:00|8776.7|8775.8|8776.5|8775|8778.7|8777.5|8775.3|8774.1|411
1679046300000|2023-03-17 09:45:00|8776.4|8774.9|8773.2|8771.7|8778|8776.9|8773.2|8771.7|363
1679046600000|2023-03-17 09:50:00|8773.1|8771.6|8773.4|8771.9|8775.4|8774.1|8770.6|8769.5|624
1679046900000|2023-03-17 09:55:00|8773.1|8772.2|8777.9|8776.4|8778|8776.8|8772.8|8771.5|444
1679047200000|2023-03-17 10:00:00|8777.8|8776.3|8773.7|8772.2|8779|8777.6|8773.5|8772.1|535
1679047500000|2023-03-17 10:05:00|8773.4|8772.5|8768.2|8766.7|8775.6|8774.4|8766|8764.8|496
1679047800000|2023-03-17 10:10:00|8768.1|8766.6|8767|8766.1|8771.9|8771|8767|8766|407
1679048100000|2023-03-17 10:15:00|8767.1|8766.2|8764.8|8763.9|8768.7|8767.8|8764.6|8763.4|538
1679048400000|2023-03-17 10:20:00|8764.6|8763.7|8765.1|8763.6|8767.2|8766.3|8764|8762.8|538
1679048700000|2023-03-17 10:25:00|8764.7|8763.8|8769.4|8768.5|8769.9|8768.7|8764.1|8763.2|480
1679049000000|2023-03-17 10:30:00|8769.3|8768.4|8767.8|8766.3|8770.8|8769.5|8766.3|8765.4|407
1679049300000|2023-03-17 10:35:00|8767.7|8766.2|8764|8762.5|8768.1|8767.1|8763|8761.5|378
1679049600000|2023-03-17 10:40:00|8763.7|8762.8|8762.4|8760.9|8764|8762.8|8760|8758.6|382
1679049900000|2023-03-17 10:45:00|8762.5|8761|8763.9|8762.4|8764.5|8763.5|8761.3|8760.3|358
1679050200000|2023-03-17 10:50:00|8763.6|8762.7|8764.2|8763.3|8766.1|8765.2|8763.4|8762.2|381
1679050500000|2023-03-17 10:55:00|8764.5|8763|8762.3|8761.4|8765.1|8764.1|8762.1|8760.9|374
1679050800000|2023-03-17 11:00:00|8762.7|8761.2|8764.9|8763.4|8766.8|8765.3|8762.3|8761.1|406
1679051100000|2023-03-17 11:05:00|8764.8|8763.3|8765.4|8763.9|8766.9|8766|8764.6|8763.3|376
1679051400000|2023-03-17 11:10:00|8765.5|8764|8765.9|8765|8767.6|8766.4|8764.5|8763.6|451
1679051700000|2023-03-17 11:15:00|8765.8|8764.9|8765.1|8763.6|8767.9|8767|8763.5|8762.5|472
1679052000000|2023-03-17 11:20:00|8764.9|8764|8760.1|8759.2|8766|8765.1|8759.6|8758.7|456
1679052300000|2023-03-17 11:25:00|8759.9|8759|8752.9|8752|8760.1|8759.2|8752.8|8751.5|682
1679052600000|2023-03-17 11:30:00|8753.1|8751.6|8761.2|8759.7|8761.4|8760.3|8752.7|8751.4|646
1679052900000|2023-03-17 11:35:00|8761.3|8760.4|8763.1|8761.6|8766.8|8765.5|8761.3|8760.1|539
1679053200000|2023-03-17 11:40:00|8763|8761.5|8765.1|8763.6|8766.2|8764.9|8762.2|8761|551
1679053500000|2023-03-17 11:45:00|8765.2|8763.7|8763|8761.5|8765.7|8764.5|8761.8|8760.5|473
1679053800000|2023-03-17 11:50:00|8762.9|8762|8764.3|8763.4|8765.8|8764.3|8761.9|8760.7|438
1679054100000|2023-03-17 11:55:00|8764.8|8763.3|8763|8761.5|8765.8|8764.8|8761.1|8760.1|485
1679054400000|2023-03-17 12:00:00|8762.9|8761.4|8761.7|8760.8|8766.1|8765.1|8761.6|8760.2|555
1679054700000|2023-03-17 12:05:00|8762.1|8760.6|8764|8763.1|8765.5|8764.5|8760.4|8759.4|462
1679055000000|2023-03-17 12:10:00|8764.1|8763.2|8765.7|8764.2|8767.2|8766|8764.1|8763|378
1679055300000|2023-03-17 12:15:00|8765.6|8764.1|8763.4|8762.5|8767|8765.7|8763.2|8762|271
1679055600000|2023-03-17 12:20:00|8763.7|8762.2|8759.1|8758.2|8763.8|8762.5|8758.2|8757|500
1679055900000|2023-03-17 12:25:00|8759|8758.1|8754.8|8753.9|8761.3|8759.9|8754.1|8753.2|649
1679056200000|2023-03-17 12:30:00|8754.7|8753.8|8751.8|8750.9|8755.2|8754.3|8751.3|8750.3|629
1679056500000|2023-03-17 12:35:00|8751.7|8750.8|8752.4|8751.5|8754.4|8753.2|8750.5|8749.6|619
1679056800000|2023-03-17 12:40:00|8752.2|8751.3|8752|8751.1|8754.1|8752.9|8750.9|8749.7|437
1679057100000|2023-03-17 12:45:00|8752.3|8750.8|8753.3|8751.8|8755.7|8754.6|8751.2|8750.3|539
1679057400000|2023-03-17 12:50:00|8753.2|8751.7|8754.3|8752.8|8755.3|8754.2|8752.3|8751.2|584
1679057700000|2023-03-17 12:55:00|8754.2|8753.3|8757.5|8756.6|8758.9|8757.7|8753.5|8752.4|517
1679058000000|2023-03-17 13:00:00|8757.7|8756.8|8753.7|8752.8|8758.2|8757.2|8753.4|8752.4|567
1679058300000|2023-03-17 13:05:00|8753.8|8752.9|8750.8|8749.9|8755.2|8753.9|8750.5|8749.3|558
1679058600000|2023-03-17 13:10:00|8750.7|8749.8|8749.7|8748.2|8752.9|8751.5|8749.4|8747.3|488
1679058900000|2023-03-17 13:15:00|8750.1|8747.9|8752.5|8751|8753.3|8752.2|8749.2|8747.9|566
1679059200000|2023-03-17 13:20:00|8752.4|8750.9|8753.6|8752.1|8755.2|8754|8752.1|8750.9|457
1679059500000|2023-03-17 13:25:00|8753.3|8752.4|8751.6|8750.7|8754.4|8753.4|8751|8749.7|544
1679059800000|2023-03-17 13:30:00|8751.7|8750.8|8751.5|8750.6|8752.8|8751.5|8748.9|8747.4|627
1679060100000|2023-03-17 13:35:00|8751.4|8750.5|8752.3|8751.4|8755.2|8753.9|8749.3|8748.3|652
1679060400000|2023-03-17 13:40:00|8752.7|8751.2|8751.5|8750.6|8754.9|8753.9|8751.4|8750.4|587
1679060700000|2023-03-17 13:45:00|8751.4|8750.5|8751.5|8750.6|8755.9|8754.9|8749.7|8748.7|691
1679061000000|2023-03-17 13:50:00|8751.4|8750.5|8750.2|8749.3|8752.3|8751.1|8747.8|8746.6|739
1679061300000|2023-03-17 13:55:00|8750.3|8749.4|8752|8746.7|8752.4|8749.9|8747.5|8746.6|582
1679061600000|2023-03-17 14:00:00|8753.4|8747.8|8750.7|8749.8|8753.9|8750.6|8746.9|8745.4|625
1679061900000|2023-03-17 14:05:00|8750.8|8749.9|8752.5|8751.6|8752.8|8751.7|8748.8|8747.5|469
1679062200000|2023-03-17 14:10:00|8752.6|8751.7|8753.3|8752.4|8753.4|8752.5|8749.3|8748.2|414
1679062500000|2023-03-17 14:15:00|8753.2|8752.3|8755|8753.5|8756.9|8755.6|8751.9|8750.8|584
1679062800000|2023-03-17 14:20:00|8754.7|8753.8|8753.4|8751.9|8756.5|8755.3|8752.5|8751.5|577
1679063100000|2023-03-17 14:25:00|8753.5|8752|8749.7|8748.8|8754.6|8753.4|8749.5|8748.6|658
1679063400000|2023-03-17 14:30:00|8749.3|8748.4|8754.1|8752.6|8754.5|8753.2|8749.3|8748.3|711
1679063700000|2023-03-17 14:35:00|8754|8752.5|8747.8|8746.9|8754.5|8753.4|8747|8746.1|695
1679064000000|2023-03-17 14:40:00|8747.7|8746.8|8747.9|8747|8749|8747.9|8745.6|8744.5|706
1679064300000|2023-03-17 14:45:00|8748.2|8747.3|8748.9|8748|8750.6|8749.4|8746.4|8745.5|689
1679064600000|2023-03-17 14:50:00|8748.8|8747.9|8747.8|8746.9|8752.2|8751.3|8746.1|8745.2|547
1679064900000|2023-03-17 14:55:00|8747.7|8746.8|8751.6|8750.1|8752.6|8751.5|8747.7|8746.5|566
1679065200000|2023-03-17 15:00:00|8751.5|8750|8754.8|8753.3|8757.1|8755.9|8751|8749.9|674
1679065500000|2023-03-17 15:05:00|8754.3|8753.4|8755.1|8753.6|8757.5|8756.4|8753.9|8753|569
1679065800000|2023-03-17 15:10:00|8754.8|8753.9|8753.1|8752.2|8756.8|8755.7|8753|8751.8|585
1679066100000|2023-03-17 15:15:00|8753.6|8752.1|8752.9|8752|8754|8752.7|8750.4|8749.4|565
1679066400000|2023-03-17 15:20:00|8753.1|8752.2|8752.3|8751.4|8753.7|8752.8|8751|8750.1|427
1679066700000|2023-03-17 15:25:00|8752.6|8751.1|8756.5|8755.6|8757.4|8756.5|8752.4|8751.1|535
1679067000000|2023-03-17 15:30:00|8756.8|8755.3|8752.2|8751.3|8757.3|8756.1|8752.1|8751.2|467
1679067300000|2023-03-17 15:35:00|8752.3|8751.4|8756.3|8755.4|8756.7|8755.6|8751.8|8750.9|458
1679067600000|2023-03-17 15:40:00|8756.2|8755.3|8758.2|8757.3|8760.1|8759.2|8755.6|8754.4|544
1679067900000|2023-03-17 15:45:00|8758.3|8757.4|8760.9|8760|8761.8|8760.9|8757|8755.7|412
1679068200000|2023-03-17 15:50:00|8760.7|8759.8|8767.9|8767|8768|8767.1|8759.1|8758.2|475
1679068500000|2023-03-17 15:55:00|8767.8|8766.9|8770.1|8769.2|8770.2|8769.3|8764|8763.1|471
1679068800000|2023-03-17 16:00:00|8770|8769.1|8768|8766.5|8772.7|8771.8|8767.4|8766.2|728
1679069100000|2023-03-17 16:05:00|8767.1|8766.2|8764.7|8763.8|8768.6|8767.3|8764.6|8763.4|510
1679069400000|2023-03-17 16:10:00|8764.5|8763.6|8763.5|8762.6|8764.7|8763.7|8761.5|8760.6|444
1679069700000|2023-03-17 16:15:00|8763.6|8762.7|8767.1|8766.2|8767.3|8766.2|8762.6|8761.3|414
1679070000000|2023-03-17 16:20:00|8767|8766.1|8764.6|8763.7|8767.4|8766.5|8763.9|8762.9|466
1679070300000|2023-03-17 16:25:00|8764.8|8763.9|8768.2|8767.3|8769.2|8768.2|8764|8762.8|466
1679070600000|2023-03-17 16:30:00|8768.1|8767.2|8766.8|8765.9|8768.8|8767.6|8764.9|8764|653
1679070900000|2023-03-17 16:35:00|8767.1|8765.6|8768.3|8766.8|8768.4|8767.3|8765.3|8764.3|566
1679071200000|2023-03-17 16:40:00|8768.2|8767.3|8765.3|8763.8|8768.6|8767.4|8764.5|8763.6|414
1679071500000|2023-03-17 16:45:00|8764.9|8764|8762.8|8761.9|8765.1|8764|8760.9|8759.8|492
1679071800000|2023-03-17 16:50:00|8762.7|8761.8|8762.9|8762|8763.2|8762.2|8760.6|8759.5|363
1679072100000|2023-03-17 16:55:00|8762.8|8761.9|8761.2|8759.7|8763.6|8762.7|8760.1|8759.1|339
1679072400000|2023-03-17 17:00:00|8761.4|8759.9|8765.8|8764.3|8766|8764.9|8760.2|8759.1|567
1679072700000|2023-03-17 17:05:00|8765.7|8764.8|8767.3|8766.4|8768.3|8767.2|8765.3|8763.8|412
1679073000000|2023-03-17 17:10:00|8767.6|8766.1|8766.2|8765.3|8767.8|8766.7|8764|8763.1|392
1679073300000|2023-03-17 17:15:00|8766.3|8765.4|8765.7|8764.8|8766.9|8765.8|8765|8763.9|358
1679073600000|2023-03-17 17:20:00|8765.8|8764.9|8762.1|8761.2|8766.2|8765|8761.6|8760.3|499
1679073900000|2023-03-17 17:25:00|8762.2|8761.3|8763.4|8761.9|8763.5|8762.2|8759.9|8758.7|454
1679074200000|2023-03-17 17:30:00|8763.8|8762.3|8765.8|8764.3|8766.1|8764.6|8762.8|8761.8|398
1679074500000|2023-03-17 17:35:00|8765.9|8764.4|8766|8764.5|8767.1|8765.9|8765.4|8764.1|368
1679074800000|2023-03-17 17:40:00|8765.7|8764.8|8766|8764.5|8766.6|8765.5|8764.2|8763.1|482
1679075100000|2023-03-17 17:45:00|8765.7|8764.8|8761.7|8760.8|8766|8764.9|8761.4|8760.4|534
1679075400000|2023-03-17 17:50:00|8761.6|8760.7|8759.8|8758.9|8762.2|8760.8|8759.3|8758|421
1679075700000|2023-03-17 17:55:00|8760.2|8758.7|8759.3|8758.4|8761.2|8760|8759.1|8757.7|392
1679076000000|2023-03-17 18:00:00|8759.7|8758.2|8756.3|8754.8|8759.7|8758.2|8755.5|8754.5|533
1679076300000|2023-03-17 18:05:00|8756.2|8754.7|8760.4|8758.9|8760.9|8760|8755.4|8754.3|507
1679076600000|2023-03-17 18:10:00|8760.2|8759.3|8759|8758.1|8761|8760|8758.9|8757.7|480
1679076900000|2023-03-17 18:15:00|8759.3|8757.8|8759.5|8758.6|8760.5|8759.3|8758.4|8757.3|433
1679077200000|2023-03-17 18:20:00|8759.4|8758.5|8760.5|8759.6|8761|8759.9|8758.3|8757.3|447
1679077500000|2023-03-17 18:25:00|8760.4|8759.5|8757|8756.1|8762|8760.9|8755.3|8754.4|536
1679077800000|2023-03-17 18:30:00|8756.9|8756|8755.2|8754.3|8758.4|8757.2|8755.2|8754|405
1679078100000|2023-03-17 18:35:00|8755.3|8753.8|8752.1|8751.2|8755.4|8754.5|8751.7|8750.8|433
1679078400000|2023-03-17 18:40:00|8751.9|8751|8756.4|8754.9|8757.2|8756.2|8751.9|8751|427
1679078700000|2023-03-17 18:45:00|8756.5|8755|8759.5|8758|8759.7|8758.5|8755.9|8754.7|462
1679079000000|2023-03-17 18:50:00|8759.6|8758.1|8757.5|8756|8759.9|8758.6|8755.8|8754.5|470
1679079300000|2023-03-17 18:55:00|8757.4|8756.5|8757.7|8756.8|8759.7|8758.5|8757.4|8756.2|615
1679079600000|2023-03-17 19:00:00|8757.8|8756.9|8757.3|8755.8|8759|8757.8|8756.7|8755.5|529
1679079900000|2023-03-17 19:05:00|8757.4|8755.9|8756.8|8755.3|8757.9|8756.7|8755.6|8754.5|474
1679080200000|2023-03-17 19:10:00|8756.7|8755.2|8758.6|8757.7|8758.7|8757.7|8755.7|8754.5|454
1679080500000|2023-03-17 19:15:00|8758.4|8757.5|8757.1|8756.2|8760.6|8759.5|8756.7|8755.6|509
1679080800000|2023-03-17 19:20:00|8757.3|8756.4|8755.5|8754.6|8757.4|8756.4|8753.8|8752.9|478
1679081100000|2023-03-17 19:25:00|8755.6|8754.7|8756.9|8755.4|8757.7|8756.6|8755.4|8754.3|458
1679081400000|2023-03-17 19:30:00|8757|8755.5|8759.9|8758.4|8760.1|8759.2|8756.5|8755.2|371
1679081700000|2023-03-17 19:35:00|8759.6|8758.7|8760|8758.5|8760|8759|8758.6|8757.4|258
1679082000000|2023-03-17 19:40:00|8759.9|8758.4|8759.7|8758.8|8761.6|8760.7|8759.5|8758.3|338
1679082300000|2023-03-17 19:45:00|8759.5|8758.6|8759.2|8757.7|8760.4|8759.5|8758.2|8757.3|370
1679082600000|2023-03-17 19:50:00|8758.6|8757.6|8759.4|8757.9|8761|8759.8|8758.5|8757.3|417
1679082900000|2023-03-17 19:55:00|8759.6|8758.5|8760.8|8759.3|8762|8760.9|8757.7|8756.5|476
1679083200000|2023-03-17 20:00:00|8760.7|8759.8|8760|8759.1|8763.1|8761.6|8760|8758.9|458
1679083500000|2023-03-17 20:05:00|8760.2|8758.7|8758.8|8757.3|8760.8|8759.3|8757.9|8756.6|431
1679083800000|2023-03-17 20:10:00|8758.5|8757|8758.9|8757.4|8759|8757.5|8757.8|8756.6|198
1679084100000|2023-03-17 20:15:00|8758.7|8757.2|8758.8|8757.3|8759.4|8758.1|8758.2|8756.8|146
1679084400000|2023-03-17 20:20:00|8758.6|8757.1|8760.3|8758.8|8760.6|8759.2|8758.3|8757|187
1679084700000|2023-03-17 20:25:00|8760.4|8758.9|8758.7|8757.2|8760.4|8759.2|8758.3|8757|183
1679085000000|2023-03-17 20:30:00|8758.1|8756.9|8758.4|8756.9|8759.4|8757.9|8758|8756.6|186
1679085300000|2023-03-17 20:35:00|8758.5|8757|8759.4|8757.9|8760.2|8758.7|8758.3|8756.8|161
1679085600000|2023-03-17 20:40:00|8759.7|8758.2|8759.6|8758.1|8760.5|8759|8759.4|8757.9|175
1679085900000|2023-03-17 20:45:00|8759.8|8758.3|8759.3|8757.8|8759.8|8758.3|8758.4|8756.9|310
1679086200000|2023-03-17 20:50:00|8759.4|8757.9|8759.1|8757.6|8759.7|8758.2|8758.2|8756.7|336
1679086500000|2023-03-17 20:55:00|8759|8757.5|8757.3|8755.8|8761.6|8758.2|8755.5|8750.1|302
1679259600000|2023-03-19 21:00:00|8760.9|8739.9|8762.1|8741.1|8764.8|8743.8|8757.1|8736.1|118
1679259900000|2023-03-19 21:05:00|8761.9|8740.9|8761.2|8740.2|8764|8743|8759.5|8738.5|141
1679260200000|2023-03-19 21:10:00|8761.4|8740.4|8762.7|8741.7|8763.9|8742.9|8760.7|8739.7|111
1679260500000|2023-03-19 21:15:00|8762.3|8741.3|8761.1|8741.3|8764.8|8743.8|8759.4|8738.4|143
1679260800000|2023-03-19 21:20:00|8762|8741.7|8762.5|8741.5|8764.2|8744.5|8761.1|8740.4|111
1679261100000|2023-03-19 21:25:00|8762.2|8741.2|8762.7|8741.7|8762.9|8741.9|8761.3|8740.3|63
1679261400000|2023-03-19 21:30:00|8762|8741|8762.7|8741.7|8769.4|8748.4|8759|8738|155
1679261700000|2023-03-19 21:35:00|8762.1|8741.1|8761.2|8740.2|8763|8743.3|8759.7|8738.7|93
1679262000000|2023-03-19 21:40:00|8762|8741|8762.7|8748.2|8765.7|8749.9|8759.5|8738.5|213
1679262300000|2023-03-19 21:45:00|8762.8|8749.3|8762.3|8750.1|8766.7|8753.9|8759.4|8747.1|264
1679262600000|2023-03-19 21:50:00|8763.4|8750|8761.5|8746.9|8770.5|8753|8757.4|8744.8|226
1679262900000|2023-03-19 21:55:00|8763.4|8746|8762.8|8745.1|8768.9|8749.1|8760|8744|167
1679263200000|2023-03-19 22:00:00|8762.7|8746.3|8762.5|8754.1|8767.7|8754.9|8759.9|8744.1|488
1679263500000|2023-03-19 22:05:00|8762.8|8754.2|8759.8|8752.2|8765.6|8757|8758.8|8751.7|389
1679263800000|2023-03-19 22:10:00|8759.9|8752.5|8765|8759.3|8765.9|8760.2|8759|8751.8|576
1679264100000|2023-03-19 22:15:00|8764.9|8759.4|8763.8|8757.7|8765.4|8759.7|8763.5|8755.9|663
1679264400000|2023-03-19 22:20:00|8763.9|8756.7|8763.4|8756.8|8763.9|8758.3|8762.6|8754.9|285
1679264700000|2023-03-19 22:25:00|8762.7|8756.7|8760.7|8756.5|8763.4|8757.4|8760.4|8755.1|457
1679265000000|2023-03-19 22:30:00|8760.8|8756.4|8760.7|8757.8|8761.8|8758.1|8758.8|8754.6|566
1679265300000|2023-03-19 22:35:00|8760.6|8757.7|8760.2|8756.7|8761.8|8758|8757.5|8754.2|409
1679265600000|2023-03-19 22:40:00|8760.5|8756.8|8763|8759.4|8763|8759.5|8760.5|8756.8|214
1679265900000|2023-03-19 22:45:00|8763.3|8759.6|8760.8|8756.6|8763.6|8759.9|8760.5|8756.5|207
1679266200000|2023-03-19 22:50:00|8760.7|8757.1|8761.4|8757.7|8761.5|8758.4|8759.7|8755.6|300
1679266500000|2023-03-19 22:55:00|8761.3|8757.6|8759.7|8755.7|8762.3|8758.5|8758.8|8754.9|296
1679266800000|2023-03-19 23:00:00|8759.6|8755.6|8762.3|8759.4|8762.5|8759.6|8758.3|8755.6|508
1679267100000|2023-03-19 23:05:00|8762.4|8759.5|8761.4|8759.1|8762.4|8759.9|8759.7|8757.6|406
1679267400000|2023-03-19 23:10:00|8761.6|8759|8763.7|8761.2|8763.7|8761.2|8761.4|8759|310
1679267700000|2023-03-19 23:15:00|8763.6|8761.3|8764.9|8762.3|8764.9|8762.6|8763.2|8760.7|380
1679268000000|2023-03-19 23:20:00|8765|8762.2|8764.5|8763|8765.1|8763|8764.4|8762|324
1679268300000|2023-03-19 23:25:00|8764.9|8762.7|8763.8|8761.4|8765.1|8763.1|8762.6|8760.9|360
1679268600000|2023-03-19 23:30:00|8763.9|8761.3|8764.7|8762.5|8765.2|8763.1|8762.7|8760.8|446
1679268900000|2023-03-19 23:35:00|8764.3|8762.8|8764.9|8762.7|8765.4|8763.6|8763.7|8762|266
1679269200000|2023-03-19 23:40:00|8764.5|8763|8764.3|8762.8|8765|8763.1|8763.5|8762|221
1679269500000|2023-03-19 23:45:00|8764.4|8762.9|8764.2|8762.7|8765.2|8763.5|8764|8762.3|227
1679269800000|2023-03-19 23:50:00|8764.4|8762.9|8764|8761.3|8764.4|8762.9|8762.3|8760.7|267
1679270100000|2023-03-19 23:55:00|8763.9|8761.6|8765|8762.6|8765.2|8763.2|8763.2|8760.9|430
1679270400000|2023-03-20 00:00:00|8764.7|8763.2|8762.3|8760.8|8765.7|8764.2|8761.6|8760.1|316
1679270700000|2023-03-20 00:05:00|8762.4|8760.9|8761.4|8759.9|8762.4|8760.9|8761.2|8759.7|178
1679271000000|2023-03-20 00:10:00|8761.2|8759.7|8760.2|8758.7|8761.4|8759.9|8759.8|8758.3|216
1679271300000|2023-03-20 00:15:00|8760.3|8758.8|8761.2|8759.7|8762.1|8760.6|8759.7|8758.2|262
1679271600000|2023-03-20 00:20:00|8761.3|8759.8|8761.1|8759.6|8762|8760.5|8760.8|8759.3|203
1679271900000|2023-03-20 00:25:00|8761.2|8759.7|8761.5|8760|8761.5|8760|8759.9|8758.4|191
1679272200000|2023-03-20 00:30:00|8761.4|8759.9|8761|8759.5|8762.4|8760.9|8759.6|8758.1|195
1679272500000|2023-03-20 00:35:00|8760.9|8759.4|8762.1|8760.6|8762.2|8760.7|8760.9|8759.4|185
1679272800000|2023-03-20 00:40:00|8762.2|8760.7|8761.1|8759.6|8762.3|8760.8|8760.7|8759.2|142
1679273100000|2023-03-20 00:45:00|8761.2|8759.7|8761.1|8759.6|8762.2|8760.7|8759.7|8758.2|229
1679273400000|2023-03-20 00:50:00|8761|8759.5|8760.4|8758|8763.2|8761.7|8759.6|8757.4|336
1679273700000|2023-03-20 00:55:00|8760.3|8757.7|8760.8|8759.3|8761.4|8759.9|8759.5|8757.7|260
1679274000000|2023-03-20 01:00:00|8760.9|8759.4|8765.4|8763.9|8765.9|8764.4|8760.5|8759|268
1679274300000|2023-03-20 01:05:00|8765.2|8763.7|8766.9|8765.4|8767.1|8765.6|8765.1|8763.6|176
1679274600000|2023-03-20 01:10:00|8767|8765.5|8765.9|8764.4|8767.5|8766|8765.7|8764.2|188
1679274900000|2023-03-20 01:15:00|8766|8764.5|8766.1|8764.6|8766.6|8765.1|8765.3|8763.8|232
1679275200000|2023-03-20 01:20:00|8766|8764.5|8765.8|8764.3|8766.4|8764.9|8765.5|8764|248
1679275500000|2023-03-20 01:25:00|8765.7|8764.2|8766.2|8764.7|8766.7|8765.2|8765.5|8764|249
1679275800000|2023-03-20 01:30:00|8766.3|8764.8|8766.1|8764.6|8766.6|8765.1|8765.5|8764|242
1679276100000|2023-03-20 01:35:00|8765.9|8764.4|8767.4|8765.9|8767.8|8766.3|8765|8763.5|306
1679276400000|2023-03-20 01:40:00|8767.3|8765.8|8766.9|8765.4|8769.7|8768.2|8766.3|8764.8|326
1679276700000|2023-03-20 01:45:00|8767|8765.5|8767.1|8765.6|8767.5|8766|8765.8|8764.3|287
1679277000000|2023-03-20 01:50:00|8767.2|8765.7|8765.7|8764.2|8767.6|8766.1|8765.7|8764.2|202
1679277300000|2023-03-20 01:55:00|8766.2|8764.7|8766.5|8765|8767|8765.5|8766|8764.5|170
1679277600000|2023-03-20 02:00:00|8766.6|8765.1|8765.1|8763.6|8766.8|8765.3|8764.4|8762.9|244
1679277900000|2023-03-20 02:05:00|8765.2|8763.7|8767|8765.5|8767.2|8765.7|8765.2|8763.7|156
1679278200000|2023-03-20 02:10:00|8766.9|8765.4|8767.4|8765.9|8767.8|8766.3|8766.8|8765.3|153
1679278500000|2023-03-20 02:15:00|8767.3|8765.8|8767.3|8765.8|8767.6|8766.1|8766.3|8764.8|167
1679278800000|2023-03-20 02:20:00|8767.2|8765.7|8766.9|8765.4|8767.5|8766|8766.5|8765|151
1679279100000|2023-03-20 02:25:00|8766.8|8765.3|8766.3|8764.8|8767|8765.5|8766.2|8764.7|177
1679279400000|2023-03-20 02:30:00|8766.4|8764.9|8766.6|8765.1|8766.9|8765.4|8766|8764.5|194
1679279700000|2023-03-20 02:35:00|8766.5|8765|8765.9|8764.4|8766.6|8765.1|8765.6|8764.1|213
1679280000000|2023-03-20 02:40:00|8766|8764.5|8765.9|8764.4|8766.2|8764.7|8765|8763.5|217
1679280300000|2023-03-20 02:45:00|8765.8|8764.3|8766.8|8765.3|8767|8765.5|8765.7|8764.2|200
1679280600000|2023-03-20 02:50:00|8766.7|8765.2|8766.3|8764.8|8766.9|8765.4|8766.1|8764.6|163
1679280900000|2023-03-20 02:55:00|8766.4|8764.9|8766.4|8764.9|8767|8765.5|8765.7|8764.2|184
1679281200000|2023-03-20 03:00:00|8766.5|8765|8766.4|8764.9|8766.6|8765.1|8765.3|8763.8|222
1679281500000|2023-03-20 03:05:00|8766.5|8765|8765|8763.5|8766.7|8765.2|8765|8763.5|222
1679281800000|2023-03-20 03:10:00|8764.9|8763.4|8763.8|8762.3|8766|8764.5|8763.5|8762|245
1679282100000|2023-03-20 03:15:00|8763.7|8762.2|8761.9|8760.4|8764|8762.5|8761.8|8760.3|302
1679282400000|2023-03-20 03:20:00|8761.8|8760.3|8763|8761.5|8763.1|8761.6|8761.7|8760.2|263
1679282700000|2023-03-20 03:25:00|8762.9|8761.4|8763.8|8762.3|8763.9|8762.4|8762.8|8761.3|325
1679283000000|2023-03-20 03:30:00|8763.7|8762.2|8762.6|8761.1|8764.1|8762.6|8761.5|8760|271
1679283300000|2023-03-20 03:35:00|8762.5|8761|8763.1|8761.6|8763.1|8761.6|8762.3|8760.8|183
1679283600000|2023-03-20 03:40:00|8763.2|8761.7|8763.4|8761.9|8763.8|8762.4|8763.1|8761.6|165
1679283900000|2023-03-20 03:45:00|8763.3|8761.8|8764.2|8762.7|8764.3|8762.8|8763.2|8761.7|104
1679284200000|2023-03-20 03:50:00|8764.3|8762.8|8764.2|8762.7|8764.8|8763.3|8764.1|8762.6|158
1679284500000|2023-03-20 03:55:00|8764.1|8762.6|8765.1|8763.6|8765.4|8763.9|8763.7|8762.2|121
1679284800000|2023-03-20 04:00:00|8765.2|8763.7|8765.3|8763.8|8765.6|8764.1|8764.7|8763.2|170
1679285100000|2023-03-20 04:05:00|8765.2|8763.7|8765.2|8763.7|8765.7|8764.2|8764.5|8763|229
1679285400000|2023-03-20 04:10:00|8765.1|8763.6|8765.2|8763.7|8765.8|8764.3|8764.6|8763.1|239
1679285700000|2023-03-20 04:15:00|8765.1|8763.6|8762.9|8761.4|8765.1|8763.6|8762.9|8761.4|196
1679286000000|2023-03-20 04:20:00|8763.1|8761.6|8762.4|8760.9|8763.3|8761.8|8762.4|8760.9|147
1679286300000|2023-03-20 04:25:00|8762.5|8761|8763.1|8761.6|8763.1|8761.6|8762.1|8760.6|153
1679286600000|2023-03-20 04:30:00|8763|8761.5|8762.3|8760.8|8763.1|8761.6|8761.9|8760.4|145
1679286900000|2023-03-20 04:35:00|8762.4|8760.9|8760.5|8759|8762.4|8760.9|8760|8758.5|137
1679287200000|2023-03-20 04:40:00|8760.6|8759.1|8759.9|8758.4|8760.8|8759.3|8759.7|8758.2|147
1679287500000|2023-03-20 04:45:00|8760|8758.5|8761.2|8759.7|8761.4|8759.9|8760|8758.5|80
1679287800000|2023-03-20 04:50:00|8761.3|8759.8|8760.6|8759.1|8761.6|8760.1|8760.3|8758.8|127
1679288100000|2023-03-20 04:55:00|8760.7|8759.2|8760.1|8758.6|8761.2|8759.7|8760.1|8758.6|131
1679288400000|2023-03-20 05:00:00|8760.2|8758.7|8759.1|8757.6|8760.4|8758.9|8758.6|8757.1|146
1679288700000|2023-03-20 05:05:00|8759.3|8757.8|8759.5|8758|8760.4|8758.9|8758.8|8757.3|169
1679289000000|2023-03-20 05:10:00|8759.6|8758.1|8760.2|8758.7|8760.4|8758.9|8759.3|8757.8|115
1679289300000|2023-03-20 05:15:00|8760.1|8758.6|8760.2|8758.7|8760.3|8758.8|8759.4|8757.9|99
1679289600000|2023-03-20 05:20:00|8760.3|8758.8|8760.3|8758.8|8760.8|8759.5|8760.1|8758.6|123
1679289900000|2023-03-20 05:25:00|8760.4|8758.9|8761.3|8759.8|8761.4|8759.9|8760.4|8758.9|151
1679290200000|2023-03-20 05:30:00|8761.2|8759.7|8761.5|8760|8761.7|8760.2|8760.8|8759.3|108
1679290500000|2023-03-20 05:35:00|8761.6|8760.1|8762.1|8760.6|8762.4|8760.9|8761.2|8759.7|128
1679290800000|2023-03-20 05:40:00|8762|8760.5|8760.5|8759|8762.1|8760.6|8760.3|8758.8|158
1679291100000|2023-03-20 05:45:00|8760.6|8759.1|8761.5|8760|8761.6|8760.1|8760.1|8758.6|143
1679291400000|2023-03-20 05:50:00|8761.4|8759.9|8762|8760.5|8762.1|8760.6|8760.5|8759|153
1679291700000|2023-03-20 05:55:00|8761.9|8760.4|8761.4|8759.9|8762.1|8760.6|8760.3|8758.8|278
1679292000000|2023-03-20 06:00:00|8761.5|8760|8762.2|8760.7|8762.3|8760.8|8761|8759.5|236
1679292300000|2023-03-20 06:05:00|8762.3|8760.8|8760.7|8759.2|8762.4|8760.9|8759.6|8758.1|218
1679292600000|2023-03-20 06:10:00|8760.6|8759.1|8761.7|8760.2|8761.9|8760.4|8759.9|8758.4|227
1679292900000|2023-03-20 06:15:00|8761.8|8760.3|8763|8761.5|8763.3|8761.8|8761.4|8759.9|224
1679293200000|2023-03-20 06:20:00|8763.1|8761.6|8763.3|8761.8|8764.2|8762.7|8762.9|8761.4|329
1679293500000|2023-03-20 06:25:00|8763.1|8761.6|8760.4|8758.9|8763.5|8762|8759.1|8757.9|426
1679293800000|2023-03-20 06:30:00|8760.5|8759|8757.1|8755.6|8760.6|8759.1|8755.5|8754|396
1679294100000|2023-03-20 06:35:00|8757|8755.5|8755.5|8754|8757.5|8756|8754.4|8752.9|397
1679294400000|2023-03-20 06:40:00|8755.6|8754.1|8755.3|8753.8|8757|8755.5|8755|8753.5|347
1679294700000|2023-03-20 06:45:00|8755.4|8753.9|8755.9|8754.4|8757.4|8755.9|8754.2|8752.7|287
1679295000000|2023-03-20 06:50:00|8756.1|8754.6|8754.3|8752.8|8756.5|8755|8753.8|8752.3|347
1679295300000|2023-03-20 06:55:00|8754.4|8752.9|8751|8749.5|8754.8|8753.3|8751|8749.5|301
1679295600000|2023-03-20 07:00:00|8751.1|8749.6|8747.9|8746.4|8752.8|8751.3|8747|8745.5|479
1679295900000|2023-03-20 07:05:00|8747.8|8746.3|8746.6|8745.1|8751.5|8750.1|8745.4|8744|366
1679296200000|2023-03-20 07:10:00|8746.5|8745|8743.7|8742.2|8749|8747.5|8743.4|8741.9|458
1679296500000|2023-03-20 07:15:00|8743.6|8742.1|8748.8|8747.3|8749.2|8747.7|8742|8740.9|464
1679296800000|2023-03-20 07:20:00|8748.9|8747.4|8752.1|8750.6|8752.6|8751.6|8747.9|8746.4|284
1679297100000|2023-03-20 07:25:00|8751.9|8751|8748.2|8746.7|8751.9|8751|8747.9|8746.4|469
1679297400000|2023-03-20 07:30:00|8748.1|8746.6|8747.8|8746.9|8749|8747.5|8745.4|8744.5|484
1679297700000|2023-03-20 07:35:00|8747.9|8747|8748.5|8747|8749.1|8748|8743.6|8742.3|544
1679298000000|2023-03-20 07:40:00|8748.4|8746.9|8748.6|8747.1|8750|8748.5|8745|8744.1|419
1679298300000|2023-03-20 07:45:00|8748.5|8747|8746.9|8745.4|8749|8747.8|8746.1|8744.6|374
1679298600000|2023-03-20 07:50:00|8746.8|8745.3|8746.9|8745.4|8749.8|8748.3|8746|8744.5|413
1679298900000|2023-03-20 07:55:00|8746.7|8745.2|8742.4|8740.9|8747.1|8745.7|8742|8740.9|441
1679299200000|2023-03-20 08:00:00|8742.2|8740.7|8744.5|8743|8746.6|8745.3|8741.6|8740.2|536
1679299500000|2023-03-20 08:05:00|8744.4|8742.9|8740.8|8739.3|8746.5|8745.3|8739.3|8738.2|471
1679299800000|2023-03-20 08:10:00|8740.7|8739.2|8745.4|8743.9|8746|8744.5|8740|8738.5|504
1679300100000|2023-03-20 08:15:00|8745.3|8743.8|8739.7|8738.8|8747.2|8745.7|8739.7|8738.5|566
1679300400000|2023-03-20 08:20:00|8740.3|8738.7|8739.2|8737.7|8740.5|8739|8737.4|8735.9|546
1679300700000|2023-03-20 08:25:00|8739.1|8737.6|8733.1|8731.6|8739.3|8737.8|8732.2|8730.7|440
1679301000000|2023-03-20 08:30:00|8733.3|8731.8|8731.2|8729.7|8734.1|8732.6|8730.4|8729.2|388
1679301300000|2023-03-20 08:35:00|8731.1|8729.6|8734.9|8733.4|8735.1|8733.6|8730.3|8729.3|309
1679301600000|2023-03-20 08:40:00|8735|8733.5|8733.8|8732.3|8735.4|8733.9|8732.4|8731.1|402
1679301900000|2023-03-20 08:45:00|8733.7|8732.2|8735.9|8734.4|8736.4|8735.5|8733.1|8731.7|358
1679302200000|2023-03-20 08:50:00|8736|8734.5|8730.7|8729.8|8736.9|8735.5|8730.5|8729.6|370
1679302500000|2023-03-20 08:55:00|8730.5|8729.6|8730.2|8728.7|8734.5|8733.4|8728.9|8727.4|452
1679302800000|2023-03-20 09:00:00|8730.4|8728.9|8733.3|8731.8|8734.3|8733|8729.4|8727.9|456
1679303100000|2023-03-20 09:05:00|8733.4|8731.9|8733.4|8731.9|8736|8734.7|8731.8|8730.3|349
1679303400000|2023-03-20 09:10:00|8733.2|8731.7|8738.4|8736.9|8738.4|8737.5|8732.9|8731.4|456
1679303700000|2023-03-20 09:15:00|8738.3|8736.8|8739.2|8738.3|8739.5|8738.4|8737|8735.9|338
1679304000000|2023-03-20 09:20:00|8739|8738.1|8741.5|8740|8742.1|8741.2|8738.4|8737.5|401
1679304300000|2023-03-20 09:25:00|8741.6|8740.1|8742.1|8740.6|8742.1|8740.6|8738.4|8737.3|408
1679304600000|2023-03-20 09:30:00|8742.2|8740.7|8746.6|8745.7|8751|8749.6|8742.1|8740.6|455
1679304900000|2023-03-20 09:35:00|8746.7|8745.8|8743.5|8742.6|8747.6|8746.7|8743|8742.1|351
1679305200000|2023-03-20 09:40:00|8743.4|8742.5|8749|8748.1|8749.7|8748.8|8743.1|8742.2|396
1679305500000|2023-03-20 09:45:00|8749.4|8747.9|8749.2|8748.3|8751.2|8750.3|8747.6|8746.7|471
1679305800000|2023-03-20 09:50:00|8749.4|8748.5|8752.8|8751.9|8754.1|8753.2|8748.1|8747.2|376
1679306100000|2023-03-20 09:55:00|8752.9|8752|8755.6|8754.1|8756.3|8755.4|8751|8750.1|395
1679306400000|2023-03-20 10:00:00|8755.5|8754|8757.4|8755.9|8757.7|8756.5|8754|8753.1|378
1679306700000|2023-03-20 10:05:00|8757.3|8755.8|8758.9|8758|8760.8|8759.9|8757|8755.7|443
1679307000000|2023-03-20 10:10:00|8758.8|8757.9|8758.5|8757.6|8759.8|8758.9|8756.8|8755.4|335
1679307300000|2023-03-20 10:15:00|8758.6|8757.7|8760.5|8759.6|8765.5|8764.6|8758.6|8757.7|342
1679307600000|2023-03-20 10:20:00|8760.6|8759.7|8757.3|8756.4|8760.9|8759.7|8754.6|8753.7|397
1679307900000|2023-03-20 10:25:00|8757.2|8756.3|8762.3|8761.4|8762.6|8761.7|8757.2|8756.3|252
1679308200000|2023-03-20 10:30:00|8762.7|8761.2|8765.5|8764.6|8765.9|8764.9|8761.5|8760.5|342
1679308500000|2023-03-20 10:35:00|8765.4|8764.5|8764.8|8763.9|8768.6|8767.7|8764.1|8763.2|356
1679308800000|2023-03-20 10:40:00|8765|8764.1|8766.3|8765.4|8768.1|8767.2|8764.4|8763.5|256
1679309100000|2023-03-20 10:45:00|8766.2|8765.3|8766.8|8765.9|8767.3|8766.4|8764.6|8763.7|243
1679309400000|2023-03-20 10:50:00|8766.9|8766|8761.1|8760.2|8768.1|8766.8|8760.1|8758.8|285
1679309700000|2023-03-20 10:55:00|8761|8760.1|8751.7|8750.2|8761|8760.1|8748.6|8747.1|390
1679310000000|2023-03-20 11:00:00|8751.6|8750.1|8753.2|8752.3|8754.9|8754|8750.9|8750|348
1679310300000|2023-03-20 11:05:00|8753.1|8752.2|8752.9|8752|8756.6|8755.7|8752.5|8751.6|268
1679310600000|2023-03-20 11:10:00|8752.8|8751.9|8751.7|8750.2|8755.1|8754.2|8751|8750.1|265
1679310900000|2023-03-20 11:15:00|8751.6|8750.1|8747.4|8746.5|8752.2|8751.3|8747.4|8746.5|265
1679311200000|2023-03-20 11:20:00|8747.5|8746.6|8750.5|8749.6|8751.1|8750.2|8747.4|8746.5|271
1679311500000|2023-03-20 11:25:00|8750.4|8749.5|8754|8753.1|8755.1|8754.2|8750.3|8749.4|234
1679311800000|2023-03-20 11:30:00|8753.9|8753|8756.6|8755.7|8757|8756.1|8752.8|8751.9|212
1679312100000|2023-03-20 11:35:00|8756.5|8755.6|8755.7|8754.8|8756.9|8756|8754.7|8753.8|228
1679312400000|2023-03-20 11:40:00|8755.6|8754.7|8754.7|8753.8|8755.6|8754.7|8752.1|8751.2|243
1679312700000|2023-03-20 11:45:00|8754.6|8753.7|8751.2|8750.3|8754.7|8753.8|8751.1|8750.2|279
1679313000000|2023-03-20 11:50:00|8751.1|8750.2|8752|8751.1|8752.6|8751.7|8748.9|8748|209
1679313300000|2023-03-20 11:55:00|8751.9|8751|8754|8753.1|8754.4|8753.5|8751.2|8750.3|291
1679313600000|2023-03-20 12:00:00|8753.9|8753|8756|8755.1|8756.1|8755.2|8750.1|8749.2|310
1679313900000|2023-03-20 12:05:00|8756.1|8755.2|8756.5|8755.6|8758.7|8757.8|8755.8|8754.9|258
1679314200000|2023-03-20 12:10:00|8756.6|8755.7|8759.2|8758.3|8759.5|8758.6|8756.2|8755.3|246
1679314500000|2023-03-20 12:15:00|8759.3|8758.4|8758|8757.1|8760.8|8759.9|8758|8757.1|338
1679314800000|2023-03-20 12:20:00|8757.7|8756.8|8757.1|8756.2|8758.8|8757.9|8755.9|8755|264
1679315100000|2023-03-20 12:25:00|8756.9|8756|8758.9|8758|8761.4|8760.2|8756.9|8756|290
1679315400000|2023-03-20 12:30:00|8759.2|8758.3|8758.5|8757.6|8762.1|8761.2|8758.2|8757.3|340
1679315700000|2023-03-20 12:35:00|8758.6|8757.7|8756|8755.1|8760.3|8759.4|8755.9|8755|262
1679316000000|2023-03-20 12:40:00|8755.9|8755|8757.1|8756.2|8758|8757.1|8755.6|8754.7|308
1679316300000|2023-03-20 12:45:00|8757|8756.1|8756.2|8755.3|8757.4|8756.5|8755.4|8754.5|321
1679316600000|2023-03-20 12:50:00|8755.9|8755|8749.9|8749|8759.6|8758.7|8749.8|8748.9|360
1679316900000|2023-03-20 12:55:00|8750|8749.1|8753.2|8752.3|8753.2|8752.3|8748.9|8748|304
1679317200000|2023-03-20 13:00:00|8753|8752.1|8752.1|8751.2|8753.5|8752.6|8751.4|8750.5|377
1679317500000|2023-03-20 13:05:00|8752.2|8751.3|8756.7|8755.8|8756.8|8755.9|8751.6|8750.7|279
1679317800000|2023-03-20 13:10:00|8756.6|8755.7|8756.3|8755.4|8758.1|8757.2|8756|8755.1|314
1679318100000|2023-03-20 13:15:00|8756.2|8755.3|8758|8757.1|8758.4|8757.5|8755.1|8754.2|237
1679318400000|2023-03-20 13:20:00|8757.9|8757|8757.9|8757|8759.3|8758.3|8757.1|8756.2|286
1679318700000|2023-03-20 13:25:00|8758.1|8757.2|8756.8|8755.9|8759.3|8758.4|8754.5|8753.6|312
1679319000000|2023-03-20 13:30:00|8756.4|8755.5|8759.9|8759|8761.3|8760.4|8755.5|8754.6|346
1679319300000|2023-03-20 13:35:00|8759.8|8758.9|8759.7|8758.8|8760.4|8759.5|8756.6|8755.7|399
1679319600000|2023-03-20 13:40:00|8759.8|8758.9|8755.9|8755|8760.5|8759.6|8753.1|8752.2|410
1679319900000|2023-03-20 13:45:00|8756|8755.1|8752.4|8751.5|8756.1|8755.2|8751.3|8750.4|398
1679320200000|2023-03-20 13:50:00|8752.2|8751.3|8750.1|8749.2|8754.8|8753.9|8748.6|8747.7|398
1679320500000|2023-03-20 13:55:00|8750.2|8749.3|8748.8|8747.9|8750.7|8749.8|8745.5|8744.6|453
1679320800000|2023-03-20 14:00:00|8748.9|8748|8749.5|8748.6|8749.9|8749|8747.2|8746.2|439
1679321100000|2023-03-20 14:05:00|8749.4|8748.5|8750.1|8748.6|8750.1|8748.9|8746.6|8745.7|457
1679321400000|2023-03-20 14:10:00|8750.2|8748.7|8750.8|8749.9|8752.4|8751.3|8749.8|8748.6|407
1679321700000|2023-03-20 14:15:00|8750.7|8749.8|8749|8748.1|8751.2|8750.3|8747.2|8746.3|419
1679322000000|2023-03-20 14:20:00|8748.9|8748|8747.8|8746.9|8751|8750.1|8747.6|8746.7|372
1679322300000|2023-03-20 14:25:00|8747.9|8747|8750.5|8749.6|8750.5|8749.6|8746.6|8745.7|288
1679322600000|2023-03-20 14:30:00|8750.7|8749.8|8754.4|8753.5|8754.8|8753.9|8749.4|8748.5|283
1679322900000|2023-03-20 14:35:00|8754.5|8753.6|8753.9|8753|8755.2|8754.3|8753.2|8752.3|194
1679323200000|2023-03-20 14:40:00|8754|8753.1|8754.5|8753.6|8755.6|8754.7|8753.6|8752.7|228
1679323500000|2023-03-20 14:45:00|8754.6|8753.7|8753.6|8752.7|8755.4|8754.5|8753.6|8752.7|219
1679323800000|2023-03-20 14:50:00|8753.7|8752.8|8754.6|8753.7|8755.7|8754.8|8753.3|8752.4|262
1679324100000|2023-03-20 14:55:00|8754.7|8753.8|8755|8754.1|8755.6|8754.7|8752.6|8751.7|300
1679324400000|2023-03-20 15:00:00|8755.1|8754.2|8753|8752.1|8755.9|8755|8752.6|8751.7|310
1679324700000|2023-03-20 15:05:00|8752.9|8752|8755.7|8754.8|8756.1|8755.2|8752.3|8751.4|204
1679325000000|2023-03-20 15:10:00|8755.8|8754.9|8754.8|8753.9|8756.2|8755.3|8753.9|8753|248
1679325300000|2023-03-20 15:15:00|8754.9|8754|8750|8749.1|8755.2|8754.3|8749.2|8748.3|304
1679325600000|2023-03-20 15:20:00|8750.1|8749.2|8747.5|8746.6|8750.2|8749.3|8747.3|8746.4|258
1679325900000|2023-03-20 15:25:00|8747.6|8746.7|8747.9|8747|8749.5|8748.6|8747.6|8746.7|254
1679326200000|2023-03-20 15:30:00|8747.6|8746.7|8750.8|8749.9|8752.8|8751.9|8747.3|8746.4|338
1679326500000|2023-03-20 15:35:00|8750.7|8749.8|8748.2|8747.3|8752|8751.1|8747.4|8746.5|311
1679326800000|2023-03-20 15:40:00|8748.6|8747.7|8745.4|8744.5|8748.8|8747.9|8744.8|8743.9|262
1679327100000|2023-03-20 15:45:00|8745.5|8744.6|8744.6|8743.7|8746|8745.1|8743.5|8742.6|328
1679327400000|2023-03-20 15:50:00|8744.9|8744|8746.3|8745.4|8748.1|8747.2|8743.7|8742.8|317
1679327700000|2023-03-20 15:55:00|8746.2|8745.3|8748.6|8747.7|8749.2|8748.3|8743.6|8742.7|366
1679328000000|2023-03-20 16:00:00|8748.4|8747.5|8748.4|8747.5|8749.8|8748.9|8747.5|8746.6|294
1679328300000|2023-03-20 16:05:00|8748.3|8747.4|8745|8744.1|8749.3|8748.4|8743.2|8742.3|305
1679328600000|2023-03-20 16:10:00|8744.9|8744|8742|8741.1|8745.5|8744.6|8740.9|8740|382
1679328900000|2023-03-20 16:15:00|8742.2|8741.3|8740.9|8740|8743|8742.1|8739.9|8739|283
1679329200000|2023-03-20 16:20:00|8741|8740.1|8736.5|8735.6|8741|8740.1|8735|8734.1|331
1679329500000|2023-03-20 16:25:00|8736.6|8735.7|8734.7|8733.8|8738|8737.1|8732.8|8731.7|316
1679329800000|2023-03-20 16:30:00|8734.8|8733.9|8740.8|8739.9|8741.4|8740.5|8734|8733.1|322
1679330100000|2023-03-20 16:35:00|8740.7|8739.8|8741.8|8740.9|8743.5|8742.6|8740.3|8739.4|228
1679330400000|2023-03-20 16:40:00|8741.7|8740.8|8742.2|8741.3|8742.9|8742|8740.9|8740|233
1679330700000|2023-03-20 16:45:00|8742.3|8741.4|8739.5|8738.6|8742.8|8741.8|8739|8738.1|237
1679331000000|2023-03-20 16:50:00|8739.4|8738.5|8740.5|8739.6|8740.8|8739.9|8739|8738.1|199
1679331300000|2023-03-20 16:55:00|8740.6|8739.7|8742|8741.1|8742|8741.1|8739.8|8738.9|196
1679331600000|2023-03-20 17:00:00|8741.8|8740.9|8740.3|8739.4|8742.1|8741.2|8738.7|8737.8|202
1679331900000|2023-03-20 17:05:00|8740.4|8739.5|8742.1|8741.2|8742.2|8741.3|8740.3|8739.4|163
1679332200000|2023-03-20 17:10:00|8742|8741.1|8737.4|8736.5|8742.3|8741.4|8737.1|8736.2|153
1679332500000|2023-03-20 17:15:00|8737.3|8736.4|8737.2|8736.3|8738.8|8737.9|8736.7|8735.8|195
1679332800000|2023-03-20 17:20:00|8737.1|8736.2|8737|8736.1|8737.8|8736.9|8736.1|8735.2|191
1679333100000|2023-03-20 17:25:00|8737.1|8736.2|8739.5|8738.6|8740.4|8739.5|8737.1|8736.2|210
1679333400000|2023-03-20 17:30:00|8739.6|8738.7|8736.7|8735.2|8740.2|8738.9|8735.9|8734.4|270
1679333700000|2023-03-20 17:35:00|8736.6|8735.1|8735.9|8735|8737.4|8735.9|8735.5|8734.4|248
1679334000000|2023-03-20 17:40:00|8736.2|8734.7|8734.1|8733.2|8736.2|8734.8|8733.1|8732|186
1679334300000|2023-03-20 17:45:00|8734.3|8733.4|8734.2|8733.3|8735.9|8735|8734.2|8733.3|170
1679334600000|2023-03-20 17:50:00|8734.3|8733.4|8735.3|8734.4|8736|8735.1|8734|8733.1|151
1679334900000|2023-03-20 17:55:00|8735.1|8734.2|8735.7|8734.8|8735.9|8735|8733.9|8733|150
1679335200000|2023-03-20 18:00:00|8735.6|8734.7|8735.2|8734.3|8736.7|8735.8|8735.1|8734.2|143
1679335500000|2023-03-20 18:05:00|8735.3|8734.4|8734.7|8733.8|8735.6|8734.7|8733.1|8732.2|132
1679335800000|2023-03-20 18:10:00|8734.8|8733.9|8734.9|8734|8735.7|8734.8|8734.6|8733.7|111
1679336100000|2023-03-20 18:15:00|8734.8|8733.9|8733.5|8732.6|8736.5|8735.6|8733.5|8732.6|178
1679336400000|2023-03-20 18:20:00|8733.4|8732.5|8732.9|8732|8734.6|8733.7|8732.6|8731.7|139
1679336700000|2023-03-20 18:25:00|8733|8732.1|8731.6|8730.7|8733|8732.1|8730.6|8729.7|191
1679337000000|2023-03-20 18:30:00|8731.5|8730.6|8731.5|8730.6|8732.3|8731.4|8731.1|8730.2|185
1679337300000|2023-03-20 18:35:00|8731.6|8730.7|8733.5|8732.6|8734.1|8733.2|8731.4|8730.5|181
1679337600000|2023-03-20 18:40:00|8733.4|8732.5|8732.6|8731.7|8734|8733.1|8732.3|8731.4|198
1679337900000|2023-03-20 18:45:00|8732.4|8731.5|8731.3|8730.4|8733|8732.1|8731.3|8730.4|132
1679338200000|2023-03-20 18:50:00|8731.4|8730.5|8732.6|8731.7|8733|8732.1|8731.2|8730.3|152
1679338500000|2023-03-20 18:55:00|8732.5|8731.6|8733|8732.1|8734.6|8733.7|8732.5|8731.6|188
1679338800000|2023-03-20 19:00:00|8733.1|8732.2|8734.3|8733.4|8734.7|8733.8|8733.1|8732.2|177
1679339100000|2023-03-20 19:05:00|8734.4|8733.5|8733.8|8732.9|8734.8|8733.9|8733.6|8732.7|162
1679339400000|2023-03-20 19:10:00|8734.1|8733.2|8733.8|8732.9|8734.3|8733.4|8732.8|8731.9|190
1679339700000|2023-03-20 19:15:00|8733.9|8733|8734.2|8733.3|8735.1|8734.2|8733.6|8732.7|140
1679340000000|2023-03-20 19:20:00|8734.3|8733.4|8734.4|8733.5|8735.3|8734.4|8734.2|8733.3|154
1679340300000|2023-03-20 19:25:00|8734.5|8733.6|8734.9|8734|8735.5|8734.6|8734.5|8733.6|91
1679340600000|2023-03-20 19:30:00|8734.8|8733.9|8736|8735.1|8736.2|8735.3|8734.8|8733.9|103
1679340900000|2023-03-20 19:35:00|8736.1|8735.2|8735.4|8734.5|8736.1|8735.2|8735|8734.1|133
1679341200000|2023-03-20 19:40:00|8735.3|8734.4|8735.8|8734.9|8735.8|8734.9|8735.1|8734.2|105
1679341500000|2023-03-20 19:45:00|8735.7|8734.8|8735.5|8734.6|8736.6|8735.7|8735.4|8734.5|112
1679341800000|2023-03-20 19:50:00|8735.4|8734.5|8735.5|8734.6|8735.8|8734.9|8735.2|8734.3|121
1679342100000|2023-03-20 19:55:00|8735.6|8734.7|8734.6|8733.7|8735.9|8735|8734.5|8733.6|202
1679342400000|2023-03-20 20:00:00|8734.7|8733.8|8733.4|8732.5|8735.1|8734|8732.7|8731.4|175
1679342700000|2023-03-20 20:05:00|8733.5|8732.6|8734.5|8733.6|8735.5|8734.3|8733.5|8732.6|143
1679343000000|2023-03-20 20:10:00|8734.8|8733.3|8735|8734.1|8735.6|8734.4|8734.5|8733.3|115
1679343300000|2023-03-20 20:15:00|8735.1|8734.2|8736.5|8735|8736.7|8735.6|8734.9|8733.9|95
1679343600000|2023-03-20 20:20:00|8736.4|8734.9|8735.6|8734.1|8736.5|8735.3|8735.3|8734.1|69
1679343900000|2023-03-20 20:25:00|8735.7|8734.2|8735.2|8734.3|8735.7|8734.7|8734.9|8733.7|88
1679344200000|2023-03-20 20:30:00|8735.3|8734.4|8735.3|8734.4|8735.9|8734.8|8734.4|8733.5|110
1679344500000|2023-03-20 20:35:00|8735.2|8734.3|8736.6|8735.7|8737.1|8736|8735.2|8734.3|69
1679344800000|2023-03-20 20:40:00|8736.7|8735.8|8735.9|8735|8737.1|8735.9|8735.7|8734.5|104
1679345100000|2023-03-20 20:45:00|8735.8|8734.9|8735.7|8734.2|8736.1|8735|8735.2|8733.7|61
1679345400000|2023-03-20 20:50:00|8735.6|8734.1|8734|8732.5|8735.7|8734.2|8733.9|8732.4|64
1679345700000|2023-03-20 20:55:00|8734.1|8732.6|8735|8729.8|8736.1|8732.7|8733.1|8729.8|149
1679346000000|2023-03-20 21:00:00|8736|8730.2|8736.3|8730.5|8737.4|8730.7|8735.5|8727.3|41
1679346300000|2023-03-20 21:05:00|8736.7|8730|8739.8|8728.8|8739.8|8731.4|8735.5|8728.2|59
1679346600000|2023-03-20 21:10:00|8739.4|8728.4|8736.5|8727.7|8739.4|8730.2|8734.6|8726.3|146
1679346900000|2023-03-20 21:15:00|8737.1|8726.1|8736.6|8725.6|8737.1|8726.1|8735.7|8724.7|25
1679347200000|2023-03-20 21:20:00|8736.5|8725.5|8739|8728|8739|8728.6|8735.8|8725.3|681
1679347500000|2023-03-20 21:25:00|8739.1|8728.1|8738.8|8728.6|8739.2|8728.6|8738.2|8727.2|109
1679347800000|2023-03-20 21:30:00|8738.9|8728.5|8738.9|8729.2|8739.2|8729.6|8738.5|8728.2|67
1679348100000|2023-03-20 21:35:00|8739.7|8729.1|8738|8728.5|8739.7|8729.3|8737.7|8728.4|381
1679348400000|2023-03-20 21:40:00|8738.1|8728.4|8738.2|8728.9|8738.5|8729.7|8737.1|8728.1|804
1679348700000|2023-03-20 21:45:00|8737.7|8729.3|8737.8|8729.2|8738.6|8729.7|8737.5|8728.8|400
1679349000000|2023-03-20 21:50:00|8737.9|8729.1|8737.1|8728.7|8737.9|8729.3|8736.8|8728.6|386
1679349300000|2023-03-20 21:55:00|8737|8728.9|8736.1|8729.5|8738|8730.3|8736.1|8728|652
1679349600000|2023-03-20 22:00:00|8736.2|8729.4|8734.9|8730.1|8737.4|8731.8|8733.2|8728.7|765
1679349900000|2023-03-20 22:05:00|8734.5|8730|8732.9|8730|8735.5|8731.1|8732.8|8729.8|560
1679350200000|2023-03-20 22:10:00|8732.8|8730.1|8734.3|8731.3|8734.8|8731.4|8732.8|8729.5|605
1679350500000|2023-03-20 22:15:00|8734.4|8730.7|8734.7|8730.7|8736.6|8732.3|8734.1|8730.3|780
1679350800000|2023-03-20 22:20:00|8734.8|8730.8|8734.4|8731.4|8735.8|8731.8|8734.2|8730.4|567
1679351100000|2023-03-20 22:25:00|8734.3|8731.3|8734.1|8731.7|8734.4|8731.9|8734.1|8731.3|129
1679351400000|2023-03-20 22:30:00|8734.4|8731.5|8735.2|8732.4|8735.4|8732.7|8734.1|8731.2|202
1679351700000|2023-03-20 22:35:00|8735.3|8732.5|8735.2|8732.7|8735.7|8733|8735|8732.3|188
1679352000000|2023-03-20 22:40:00|8735|8732.8|8734.9|8732.5|8735.3|8733.1|8734.4|8732.4|183
1679352300000|2023-03-20 22:45:00|8735|8732.4|8735.2|8733|8735.9|8733.6|8734.6|8732.4|229
1679352600000|2023-03-20 22:50:00|8734.8|8732.9|8734.9|8733.4|8735.4|8733.4|8734.6|8732.7|108
1679352900000|2023-03-20 22:55:00|8734.8|8733.3|8734.5|8732|8735.5|8733.3|8734.2|8731.7|173
1679353200000|2023-03-20 23:00:00|8734.6|8731.9|8734.4|8732|8734.6|8732.1|8733.1|8731.1|240
1679353500000|2023-03-20 23:05:00|8734.5|8732.1|8733.4|8731.9|8734.8|8732.7|8732.9|8731|338
1679353800000|2023-03-20 23:10:00|8733.5|8732|8734.2|8731.8|8734.8|8732.4|8733.5|8731.6|213
1679354100000|2023-03-20 23:15:00|8734.4|8731.8|8734.4|8732.1|8735.4|8733.1|8733.4|8731.7|333
1679354400000|2023-03-20 23:20:00|8734.3|8732|8733.4|8731.2|8734.4|8732.5|8732.9|8731|324
1679354700000|2023-03-20 23:25:00|8733.1|8731.6|8733|8731.5|8734.2|8732.4|8732.6|8730.7|282
1679355000000|2023-03-20 23:30:00|8733.1|8731.6|8734.4|8731.6|8734.7|8733.1|8732.9|8731.2|294
1679355300000|2023-03-20 23:35:00|8734.3|8731.7|8733.7|8731.4|8734.4|8732.4|8732.8|8730.9|288
1679355600000|2023-03-20 23:40:00|8733.6|8731.5|8733.3|8731.8|8734.5|8732.6|8733.1|8731|327
1679355900000|2023-03-20 23:45:00|8733.5|8732|8733.7|8732.2|8734.4|8732.7|8732.5|8730.7|304
1679356200000|2023-03-20 23:50:00|8733.6|8732.1|8733.4|8731.9|8734.3|8732.4|8733.1|8731.3|238
1679356500000|2023-03-20 23:55:00|8733.5|8732|8733.7|8732.2|8734.2|8732.5|8732.9|8731.1|236
1679356800000|2023-03-21 00:00:00|8733.6|8732.1|8733.9|8732.4|8734.4|8732.9|8733.3|8731.8|178
1679357100000|2023-03-21 00:05:00|8733.8|8732.3|8734.4|8732.9|8735.1|8733.6|8733.8|8732.3|153
1679357400000|2023-03-21 00:10:00|8734.3|8732.8|8734.7|8733.2|8734.8|8733.3|8733.5|8732|117
1679357700000|2023-03-21 00:15:00|8734.6|8733.1|8734.3|8732.8|8734.7|8733.2|8733.1|8731.6|226
1679358000000|2023-03-21 00:20:00|8734.4|8732.9|8732.4|8730.9|8734.6|8733.1|8731.8|8730.3|355
1679358300000|2023-03-21 00:25:00|8732.3|8730.8|8732.7|8731.2|8733.3|8731.8|8732|8730.5|287
1679358600000|2023-03-21 00:30:00|8732.8|8731.3|8732.4|8730.9|8733|8731.5|8731.9|8730.4|236
1679358900000|2023-03-21 00:35:00|8732.5|8731|8732.8|8731.3|8733.2|8731.7|8731.6|8730.1|200
1679359200000|2023-03-21 00:40:00|8732.9|8731.4|8731.8|8730.3|8733.3|8731.8|8731.8|8730.3|172
1679359500000|2023-03-21 00:45:00|8731.9|8730.4|8732.9|8731.4|8733.3|8731.8|8731.9|8730.4|167
1679359800000|2023-03-21 00:50:00|8733|8731.5|8733.6|8732.1|8733.9|8732.4|8732.5|8731|202
1679360100000|2023-03-21 00:55:00|8733.5|8732|8732.4|8730.9|8734|8732.5|8731.9|8730.4|172
1679360400000|2023-03-21 01:00:00|8732.5|8731|8732.2|8730.7|8732.8|8731.3|8731.4|8729.9|196
1679360700000|2023-03-21 01:05:00|8731.9|8730.4|8733.1|8731.6|8733.3|8731.8|8731.8|8730.3|227
1679361000000|2023-03-21 01:10:00|8733|8731.5|8733.3|8731.8|8733.4|8731.9|8732.6|8731.1|165
1679361300000|2023-03-21 01:15:00|8733.2|8731.7|8733.2|8731.7|8733.6|8732.1|8732.5|8731|163
1679361600000|2023-03-21 01:20:00|8733.3|8731.8|8733.8|8732.3|8734|8732.5|8732.8|8731.3|123
1679361900000|2023-03-21 01:25:00|8733.7|8732.2|8733.1|8731.6|8733.9|8732.4|8732.4|8731.1|138
1679362200000|2023-03-21 01:30:00|8733|8731.5|8733.6|8732.1|8734.4|8732.9|8732.8|8731.3|213
1679362500000|2023-03-21 01:35:00|8733.5|8732|8734|8732.5|8734.1|8732.6|8732.4|8730.9|174
1679362800000|2023-03-21 01:40:00|8734.1|8732.6|8736|8734.5|8736.2|8734.7|8733.9|8732.4|232
1679363100000|2023-03-21 01:45:00|8736.1|8734.6|8736.6|8735.1|8737.9|8736.4|8735.7|8734.2|146
1679363400000|2023-03-21 01:50:00|8736.9|8735.4|8737.6|8736.1|8738.7|8737.2|8736.9|8735.4|115
1679363700000|2023-03-21 01:55:00|8737.8|8736.3|8737.2|8735.7|8738|8736.5|8736.4|8734.9|159
1679364000000|2023-03-21 02:00:00|8737.3|8735.8|8739.2|8737.7|8739.8|8738.3|8736.7|8735.2|153
1679364300000|2023-03-21 02:05:00|8739.3|8737.8|8739.5|8738|8739.7|8738.2|8738.9|8737.4|108
1679364600000|2023-03-21 02:10:00|8739.4|8737.9|8739.5|8738|8739.8|8738.3|8739.4|8737.9|65
1679364900000|2023-03-21 02:15:00|8739.6|8738.1|8739.4|8737.9|8739.7|8738.4|8739.3|8737.8|71
1679365200000|2023-03-21 02:20:00|8739.5|8738|8740|8738.5|8740.5|8739.3|8739.2|8737.7|79
1679365500000|2023-03-21 02:25:00|8739.9|8738.4|8739.9|8738.4|8740.3|8738.8|8739.6|8738.1|93
1679365800000|2023-03-21 02:30:00|8740|8738.5|8741.1|8739.6|8741.3|8739.8|8740|8738.5|98
1679366100000|2023-03-21 02:35:00|8741.2|8739.7|8740.9|8739.4|8741.4|8740.4|8740.7|8739.2|90
1679366400000|2023-03-21 02:40:00|8740.8|8739.3|8740.6|8739.1|8741.3|8740|8740.5|8739|71
1679366700000|2023-03-21 02:45:00|8740.5|8739|8740.2|8738.7|8740.7|8739.2|8739.6|8738.1|166
1679367000000|2023-03-21 02:50:00|8740.3|8738.8|8741.4|8739.9|8741.4|8740.1|8740.3|8738.8|121
1679367300000|2023-03-21 02:55:00|8741.3|8739.8|8742.8|8741.3|8742.9|8741.4|8740.8|8739.3|150
1679367600000|2023-03-21 03:00:00|8742.6|8741.1|8741.8|8740.3|8742.7|8741.2|8741.4|8739.9|136
1679367900000|2023-03-21 03:05:00|8741.7|8740.2|8742.6|8741.1|8742.7|8741.2|8741.5|8740|105
1679368200000|2023-03-21 03:10:00|8742.7|8741.2|8742.4|8740.9|8742.7|8741.2|8742|8740.5|55
1679368500000|2023-03-21 03:15:00|8742.5|8741|8742.6|8741.1|8742.8|8741.3|8741.8|8740.3|89
1679368800000|2023-03-21 03:20:00|8742.7|8741.2|8743.2|8741.7|8743.3|8741.8|8742.3|8740.8|112
1679369100000|2023-03-21 03:25:00|8743.1|8741.6|8742|8740.5|8743.1|8741.6|8741.9|8740.4|99
1679369400000|2023-03-21 03:30:00|8741.9|8740.4|8742.5|8741|8742.8|8741.5|8741.8|8740.3|109
1679369700000|2023-03-21 03:35:00|8742.6|8741.1|8742.2|8740.7|8743.1|8741.6|8742.1|8740.6|118
1679370000000|2023-03-21 03:40:00|8742.1|8740.6|8742.7|8741.2|8743.1|8741.6|8741.9|8740.5|65
1679370300000|2023-03-21 03:45:00|8742.6|8741.1|8741.7|8740.2|8743.5|8742|8741.6|8740.1|114
1679370600000|2023-03-21 03:50:00|8741.6|8740.1|8741.6|8740.1|8741.8|8740.4|8741.1|8739.6|102
1679370900000|2023-03-21 03:55:00|8741.5|8740|8741.5|8740|8741.9|8740.4|8741|8739.5|160
1679371200000|2023-03-21 04:00:00|8741.6|8740.1|8741.6|8740.1|8742|8740.7|8740.8|8739.4|168
1679371500000|2023-03-21 04:05:00|8741.5|8740|8743.1|8741.6|8743.2|8741.7|8741.3|8739.8|130
1679371800000|2023-03-21 04:10:00|8743|8741.5|8745|8743.5|8745.1|8743.6|8742.8|8741.5|142
1679372100000|2023-03-21 04:15:00|8745.2|8743.7|8745.9|8744.4|8746.1|8744.6|8745.2|8743.7|112
1679372400000|2023-03-21 04:20:00|8746|8744.5|8744.2|8742.7|8746.1|8744.6|8743.5|8742|110
1679372700000|2023-03-21 04:25:00|8744.1|8742.6|8744.2|8742.7|8744.5|8743|8743.6|8742.1|81
1679373000000|2023-03-21 04:30:00|8744|8742.5|8743.8|8742.3|8744.6|8743.1|8742.8|8741.6|132
1679373300000|2023-03-21 04:35:00|8743.9|8742.4|8743.4|8741.9|8745.2|8743.8|8743|8741.8|158
1679373600000|2023-03-21 04:40:00|8743.5|8742|8742.4|8740.9|8743.8|8742.3|8742.3|8740.8|131
1679373900000|2023-03-21 04:45:00|8742.3|8740.8|8741.6|8740.1|8742.8|8741.3|8741.6|8740.1|140
1679374200000|2023-03-21 04:50:00|8741.7|8740.2|8742.4|8740.9|8743.1|8741.7|8741.5|8740|127
1679374500000|2023-03-21 04:55:00|8742.5|8741|8742.7|8741.2|8742.9|8741.4|8742.2|8740.7|137
1679374800000|2023-03-21 05:00:00|8742.8|8741.3|8742.1|8740.6|8743|8741.5|8741.6|8740.2|125
1679375100000|2023-03-21 05:05:00|8742|8740.5|8741.3|8739.8|8742.2|8740.7|8741.3|8739.8|110
1679375400000|2023-03-21 05:10:00|8741.4|8739.9|8741.6|8740.1|8741.9|8740.4|8741.1|8739.6|89
1679375700000|2023-03-21 05:15:00|8741.5|8740|8741.3|8739.8|8741.6|8740.1|8741|8739.5|109
1679376000000|2023-03-21 05:20:00|8741.4|8739.9|8740.8|8739.3|8741.5|8740|8740.5|8739|99
1679376300000|2023-03-21 05:25:00|8740.9|8739.4|8741.1|8739.6|8741.2|8739.7|8740.6|8739.1|90
1679376600000|2023-03-21 05:30:00|8741.1|8739.6|8740.7|8739.2|8741.1|8739.6|8740.3|8738.8|144
1679376900000|2023-03-21 05:35:00|8740.6|8739.1|8740.2|8738.7|8740.8|8739.3|8739.6|8738.1|102
1679377200000|2023-03-21 05:40:00|8740.3|8738.8|8739.3|8738.4|8740.6|8739.1|8739.2|8737.7|133
1679377500000|2023-03-21 05:45:00|8739.3|8738.4|8739.6|8738.1|8740.4|8738.9|8739.3|8738.1|104
1679377800000|2023-03-21 05:50:00|8739.5|8738|8738.9|8737.4|8740.1|8738.6|8738.9|8737.4|134
1679378100000|2023-03-21 05:55:00|8739.2|8737.7|8741.2|8739.7|8741.3|8739.8|8738.9|8737.4|120
1679378400000|2023-03-21 06:00:00|8741.3|8739.8|8740.4|8738.9|8741.5|8740|8740.4|8738.9|136
1679378700000|2023-03-21 06:05:00|8740.7|8739.2|8741.7|8740.2|8742.2|8740.7|8740.2|8738.7|163
1679379000000|2023-03-21 06:10:00|8741.6|8740.1|8740.7|8739.2|8741.8|8740.3|8740.4|8738.9|118
1679379300000|2023-03-21 06:15:00|8740.6|8739.1|8740.6|8739.1|8741.4|8739.9|8740.3|8738.8|152
1679379600000|2023-03-21 06:20:00|8740.5|8739|8739.5|8738|8740.5|8739|8739.5|8738|145
1679379900000|2023-03-21 06:25:00|8739.6|8738.1|8741.4|8739.9|8741.8|8740.3|8739.1|8737.6|149
1679380200000|2023-03-21 06:30:00|8741.3|8739.8|8742.6|8741.1|8742.6|8741.1|8740.5|8739|193
1679380500000|2023-03-21 06:35:00|8742.4|8740.9|8742.2|8740.7|8743.4|8742|8741.2|8739.7|201
1679380800000|2023-03-21 06:40:00|8742|8740.5|8742.1|8740.6|8742.9|8741.4|8741.3|8739.8|137
1679381100000|2023-03-21 06:45:00|8742.2|8740.7|8742.5|8741|8744|8742.5|8742.2|8740.7|206
1679381400000|2023-03-21 06:50:00|8742.6|8741.1|8740.1|8738.6|8743.1|8741.6|8740|8738.5|214
1679381700000|2023-03-21 06:55:00|8740.2|8738.7|8739.7|8738.2|8740.7|8739.2|8739.2|8737.7|198
1679382000000|2023-03-21 07:00:00|8739.6|8738.1|8740.5|8739|8741.2|8739.7|8739.2|8737.7|219
1679382300000|2023-03-21 07:05:00|8740.4|8738.9|8740|8738.5|8741.4|8739.9|8739|8737.8|236
1679382600000|2023-03-21 07:10:00|8739.9|8738.4|8742.9|8741.4|8743.8|8742.3|8739.1|8738.2|275
1679382900000|2023-03-21 07:15:00|8743|8741.5|8744.9|8743.4|8747.2|8745.7|8742.2|8740.7|266
1679383200000|2023-03-21 07:20:00|8744.8|8743.3|8745.3|8743.8|8747.4|8746|8744.2|8742.7|276
1679383500000|2023-03-21 07:25:00|8745.4|8743.9|8744.3|8743.4|8746.4|8744.9|8742.8|8741.3|346
1679383800000|2023-03-21 07:30:00|8744.4|8743.5|8743.3|8742.4|8745.4|8744.1|8741.8|8740.8|305
1679384100000|2023-03-21 07:35:00|8744.3|8743.4|8749.2|8747.7|8749.3|8747.8|8744.3|8742.9|216
1679384400000|2023-03-21 07:40:00|8749.3|8747.8|8748.7|8747.2|8749.3|8747.8|8747.6|8746.2|179
1679384700000|2023-03-21 07:45:00|8748.6|8747.1|8749.8|8748.3|8751.4|8750.4|8748.6|8747.1|259
1679385000000|2023-03-21 07:50:00|8749.7|8748.2|8756.6|8755.1|8756.6|8755.1|8749.7|8748.2|272
1679385300000|2023-03-21 07:55:00|8756.5|8755|8760.4|8758.9|8760.7|8759.5|8754.2|8752.9|351
1679385600000|2023-03-21 08:00:00|8760|8758.5|8759.4|8757.9|8761.7|8760.8|8753.7|8752.6|472
1679385900000|2023-03-21 08:05:00|8759.5|8758|8761.7|8760.2|8762.7|8761.2|8758.1|8756.9|456
1679386200000|2023-03-21 08:10:00|8761.6|8760.1|8762.7|8761.8|8765.7|8764.5|8761.3|8760.1|409
1679386500000|2023-03-21 08:15:00|8763|8761.5|8759.7|8758.2|8763|8761.5|8758.4|8756.9|387
1679386800000|2023-03-21 08:20:00|8759.6|8758.1|8766|8765.1|8766.3|8765.2|8759.2|8757.7|392
1679387100000|2023-03-21 08:25:00|8765.9|8765|8763.3|8762.4|8766.4|8765.5|8761.8|8760.9|281
1679387400000|2023-03-21 08:30:00|8763.2|8762.3|8761.7|8760.8|8764.7|8763.8|8761.2|8760.3|323
1679387700000|2023-03-21 08:35:00|8761.4|8760.5|8764.3|8763.4|8766.5|8765.6|8761.3|8760.4|300
1679388000000|2023-03-21 08:40:00|8764.5|8763.6|8765.2|8764.3|8767.5|8766.6|8764.4|8763.5|283
1679388300000|2023-03-21 08:45:00|8764.8|8763.9|8768.7|8767.8|8768.7|8767.8|8763.1|8761.9|282
1679388600000|2023-03-21 08:50:00|8768.8|8767.9|8769.2|8768.3|8769.4|8768.5|8767|8766.1|285
1679388900000|2023-03-21 08:55:00|8769.6|8768.7|8771.8|8770.3|8772.6|8771.7|8767.1|8766.2|395
1679389200000|2023-03-21 09:00:00|8771.6|8770.1|8769.7|8768.8|8772.1|8771.2|8768.9|8768|313
1679389500000|2023-03-21 09:05:00|8769.6|8768.7|8768.2|8767.3|8771.9|8770.9|8767.2|8766.3|302
1679389800000|2023-03-21 09:10:00|8768.1|8767.2|8773|8772.1|8775|8773.8|8765.1|8764.2|308
1679390100000|2023-03-21 09:15:00|8772.8|8771.9|8772.7|8771.2|8774.1|8772.8|8770.6|8769.5|333
1679390400000|2023-03-21 09:20:00|8772.4|8771.5|8773.1|8771.6|8773.6|8772.3|8770.8|8769.4|317
1679390700000|2023-03-21 09:25:00|8773|8771.5|8771|8770.1|8773.8|8772.9|8770.7|8769.8|387
1679391000000|2023-03-21 09:30:00|8771.1|8770.2|8769.1|8767.6|8771.6|8770.3|8769|8767.6|383
1679391300000|2023-03-21 09:35:00|8768.6|8767.7|8768.1|8767.2|8769.8|8768.8|8766.7|8765.8|303
1679391600000|2023-03-21 09:40:00|8768.4|8766.9|8769.5|8768|8770.3|8769.2|8767.3|8766.3|338
1679391900000|2023-03-21 09:45:00|8769.6|8768.1|8768|8767.1|8769.9|8768.7|8766.6|8765.7|260
1679392200000|2023-03-21 09:50:00|8768.4|8766.9|8770|8769.1|8771.3|8770.2|8767|8765.7|293
1679392500000|2023-03-21 09:55:00|8769.9|8769|8771.1|8769.6|8773.7|8772.7|8769.9|8769|373
1679392800000|2023-03-21 10:00:00|8771.6|8769|8772|8771.1|8772.4|8771.5|8769.6|8768.7|310
1679393100000|2023-03-21 10:05:00|8771.9|8771|8768.8|8767.9|8773.4|8772.5|8768|8767.1|253
1679393400000|2023-03-21 10:10:00|8769|8768.1|8767.5|8766.6|8769.2|8768.3|8765.3|8764.4|240
1679393700000|2023-03-21 10:15:00|8767.9|8766.4|8769.2|8768.3|8771.8|8770.7|8767.7|8766.2|361
1679394000000|2023-03-21 10:20:00|8769.4|8767.9|8767.6|8766.7|8771|8769.6|8767.2|8765.8|296
1679394300000|2023-03-21 10:25:00|8767.8|8766.9|8771.8|8770.3|8772|8770.8|8767.7|8766.8|379
1679394600000|2023-03-21 10:30:00|8771.5|8770.6|8773.1|8772.2|8773.3|8772.4|8770.7|8769.8|282
1679394900000|2023-03-21 10:35:00|8772.9|8772|8779.7|8778.8|8779.7|8778.8|8772|8771.1|258
1679395200000|2023-03-21 10:40:00|8779.6|8778.7|8781.1|8780.2|8782|8781.1|8778|8777.1|251
1679395500000|2023-03-21 10:45:00|8781.2|8780.3|8780.3|8779.4|8782.4|8781.5|8778.4|8777.3|266
1679395800000|2023-03-21 10:50:00|8780.2|8779.3|8781.1|8780.2|8782.7|8781.8|8780.1|8779.2|216
1679396100000|2023-03-21 10:55:00|8781.2|8780.3|8782.1|8781.2|8783.1|8782.2|8779.9|8779|289
1679396400000|2023-03-21 11:00:00|8782.2|8781.3|8785.8|8784.9|8787.4|8786.5|8780.6|8779.7|330
1679396700000|2023-03-21 11:05:00|8785.9|8785|8787.4|8786.5|8788.4|8787.5|8784.5|8783.6|210
1679397000000|2023-03-21 11:10:00|8787.5|8786.6|8788.6|8787.7|8790.2|8789.3|8787.2|8786.3|166
1679397300000|2023-03-21 11:15:00|8788.7|8787.8|8793.8|8792.9|8794.6|8793.7|8788|8787.1|222
1679397600000|2023-03-21 11:20:00|8793.9|8793|8789.6|8788.7|8794.3|8793.4|8789.3|8788.4|291
1679397900000|2023-03-21 11:25:00|8789.7|8788.8|8794.2|8793.3|8795.1|8794.2|8789.7|8788.8|279
1679398200000|2023-03-21 11:30:00|8794.1|8793.2|8797.8|8796.9|8798.2|8797.3|8793.9|8793|282
1679398500000|2023-03-21 11:35:00|8797.7|8796.8|8797.5|8796.6|8798.2|8797.3|8796.8|8795.9|228
1679398800000|2023-03-21 11:40:00|8797.6|8796.7|8796.1|8795.2|8797.9|8797|8794.9|8793.8|238
1679399100000|2023-03-21 11:45:00|8796|8795.1|8794.6|8793.7|8796.5|8795.6|8792.9|8792|258
1679399400000|2023-03-21 11:50:00|8794.5|8793.6|8796.9|8796|8798.2|8797.3|8794.5|8793.6|233
1679399700000|2023-03-21 11:55:00|8797|8796.1|8799.3|8798.4|8799.8|8798.9|8796.5|8795.6|242
1679400000000|2023-03-21 12:00:00|8799.2|8798.3|8798.2|8797.3|8799.4|8798.5|8795.2|8794.3|283
1679400300000|2023-03-21 12:05:00|8798.3|8797.4|8798.7|8797.8|8799.4|8798.5|8796.9|8796|251
1679400600000|2023-03-21 12:10:00|8798.6|8797.7|8799.2|8798.3|8801.9|8801|8798.4|8797.5|260
1679400900000|2023-03-21 12:15:00|8799.1|8798.2|8802.3|8801.4|8802.4|8801.5|8797.4|8796.5|287
1679401200000|2023-03-21 12:20:00|8802.2|8801.3|8798.4|8797.5|8802.2|8801.3|8797.1|8796.2|269
1679401500000|2023-03-21 12:25:00|8798.3|8797.4|8800.2|8798.7|8800.6|8799.1|8796.6|8795.7|253
1679401800000|2023-03-21 12:30:00|8800.4|8798.9|8801.4|8800.5|8804|8803.1|8798.9|8798|279
1679402100000|2023-03-21 12:35:00|8801.5|8800.6|8798.9|8798|8801.5|8800.6|8797.2|8796.3|282
1679402400000|2023-03-21 12:40:00|8799|8798.1|8801.2|8800.3|8801.4|8800.5|8798.5|8797.6|259
1679402700000|2023-03-21 12:45:00|8801.1|8800.2|8802.9|8802|8804|8803.1|8801|8800.1|256
1679403000000|2023-03-21 12:50:00|8802.8|8801.9|8800.7|8799.8|8803|8802.1|8800.6|8799.7|206
1679403300000|2023-03-21 12:55:00|8800.8|8799.9|8800.1|8799.2|8806.9|8806|8800.1|8799.2|369
1679403600000|2023-03-21 13:00:00|8800.4|8799.5|8804.8|8803.3|8805.1|8804.2|8796.9|8796|303
1679403900000|2023-03-21 13:05:00|8804.4|8803.5|8804.8|8803.9|8805.7|8804.8|8802.5|8801.6|236
1679404200000|2023-03-21 13:10:00|8804.5|8803.6|8803.4|8802.5|8806|8805.1|8802.8|8801.9|306
1679404500000|2023-03-21 13:15:00|8803.5|8802.6|8810|8808.5|8810.1|8808.9|8803.3|8802.2|416
1679404800000|2023-03-21 13:20:00|8809.9|8808.4|8808.4|8806.9|8810.2|8809|8807.6|8806.4|353
1679405100000|2023-03-21 13:25:00|8808.5|8807|8810|8809.1|8812.5|8811.3|8808|8806.8|323
1679405400000|2023-03-21 13:30:00|8810.2|8809.3|8814.6|8813.7|8815.6|8814.7|8810.2|8809.3|312
1679405700000|2023-03-21 13:35:00|8814.5|8813.6|8814.1|8813.2|8814.9|8814|8811.8|8810.9|330
1679406000000|2023-03-21 13:40:00|8814|8813.1|8816.4|8815.5|8816.5|8815.5|8812.3|8811.4|345
1679406300000|2023-03-21 13:45:00|8816.3|8815.4|8811.3|8810.4|8816.6|8815.7|8810.4|8809.5|331
1679406600000|2023-03-21 13:50:00|8811.2|8810.3|8811|8810.1|8812|8811.1|8810.7|8809.6|241
1679406900000|2023-03-21 13:55:00|8811.1|8810.2|8808.2|8806.7|8811.7|8810.6|8808.2|8806.4|295
1679407200000|2023-03-21 14:00:00|8808.5|8806.2|8808.8|8807.3|8809.9|8809|8804.2|8803|424
1679407500000|2023-03-21 14:05:00|8808.7|8807.2|8808.4|8807.5|8809.6|8808.7|8804.2|8803.3|337
1679407800000|2023-03-21 14:10:00|8808.3|8807.4|8813.9|8813|8814.2|8813.1|8808.2|8807.3|291
1679408100000|2023-03-21 14:15:00|8814|8813.1|8811.8|8810.9|8814.5|8813.5|8808.6|8807.7|354
1679408400000|2023-03-21 14:20:00|8811.9|8811|8809|8808.1|8812.4|8811.5|8807.4|8806.5|377
1679408700000|2023-03-21 14:25:00|8808.9|8808|8817.3|8816.4|8817.5|8816.6|8808.9|8808|418
1679409000000|2023-03-21 14:30:00|8817.2|8816.3|8814.1|8813.2|8817.2|8816.3|8813|8812.1|326
1679409300000|2023-03-21 14:35:00|8814.2|8813.3|8814.7|8813.8|8817.6|8816.7|8813.5|8812.6|287
1679409600000|2023-03-21 14:40:00|8814.8|8813.9|8815.7|8814.8|8816.5|8815.6|8813.9|8813|294
1679409900000|2023-03-21 14:45:00|8815.5|8814.6|8816.2|8815.3|8817.8|8816.9|8814.8|8813.9|272
1679410200000|2023-03-21 14:50:00|8816|8815.1|8818.3|8817.4|8819.5|8818.6|8815.8|8814.9|340
1679410500000|2023-03-21 14:55:00|8818.2|8817.3|8818.4|8817.5|8821.7|8820.8|8817.9|8817|273
1679410800000|2023-03-21 15:00:00|8818.2|8817.3|8821|8820.1|8822.1|8821.2|8816.4|8814.9|333
1679411100000|2023-03-21 15:05:00|8821.1|8820.2|8824|8823.1|8826.2|8825.3|8821|8820.1|266
1679411400000|2023-03-21 15:10:00|8824.1|8823.2|8821.3|8820.4|8824.9|8824|8821.3|8820.4|221
1679411700000|2023-03-21 15:15:00|8821.2|8820.3|8821.6|8820.7|8822|8821.1|8818.6|8817.7|237
1679412000000|2023-03-21 15:20:00|8821.8|8820.9|8825.8|8824.9|8826.4|8825.5|8821.6|8820.7|233
1679412300000|2023-03-21 15:25:00|8825.7|8824.8|8828.7|8827.8|8829.7|8828.8|8825.5|8824.6|242
1679412600000|2023-03-21 15:30:00|8828.8|8827.9|8829.6|8828.7|8831.5|8830.6|8828|8827.1|257
1679412900000|2023-03-21 15:35:00|8829.5|8828.6|8834.3|8833.4|8835|8834.1|8828.8|8827.9|296
1679413200000|2023-03-21 15:40:00|8834.4|8833.5|8834.7|8833.8|8836.9|8836|8832.4|8831.5|320
1679413500000|2023-03-21 15:45:00|8834.8|8833.9|8837.7|8836.8|8840.2|8839.3|8834.3|8833.4|327
1679413800000|2023-03-21 15:50:00|8837.9|8837|8829.4|8828.5|8838.6|8837.7|8829.4|8828.5|362
1679414100000|2023-03-21 15:55:00|8829.3|8828.4|8831.1|8830.2|8833.6|8832.7|8828.1|8827.2|342
1679414400000|2023-03-21 16:00:00|8831|8830.1|8828.1|8827.2|8832.7|8831.8|8827.7|8826.8|307
1679414700000|2023-03-21 16:05:00|8828.2|8827.3|8829.9|8829|8830.1|8829.2|8826.7|8825.8|204
1679415000000|2023-03-21 16:10:00|8829.8|8828.9|8831.1|8830.2|8831.1|8830.2|8828.5|8827.6|230
1679415300000|2023-03-21 16:15:00|8831|8830.1|8831.7|8830.8|8833|8832.1|8830.3|8829.4|169
1679415600000|2023-03-21 16:20:00|8831.8|8830.9|8833.8|8832.9|8834.5|8833.6|8830.1|8829.2|201
1679415900000|2023-03-21 16:25:00|8833.9|8833|8838.8|8837.9|8839|8838.1|8833.9|8833|307
1679416200000|2023-03-21 16:30:00|8838.9|8838|8834.7|8833.8|8839.3|8838.4|8834.2|8833.3|248
1679416500000|2023-03-21 16:35:00|8834.6|8833.7|8837.5|8836.6|8837.5|8836.6|8834.6|8833.7|215
1679416800000|2023-03-21 16:40:00|8837.4|8836.5|8835.6|8834.7|8839.6|8838.7|8835|8834.1|211
1679417100000|2023-03-21 16:45:00|8835.5|8834.6|8835.3|8834.4|8838.6|8837.7|8835.3|8834.4|286
1679417400000|2023-03-21 16:50:00|8835.4|8834.5|8830.8|8829.9|8835.4|8834.5|8830.8|8829.9|246
1679417700000|2023-03-21 16:55:00|8830.9|8830|8833.4|8832.5|8834.1|8833.2|8830.7|8829.8|182
1679418000000|2023-03-21 17:00:00|8833.7|8832.8|8831.4|8830.5|8833.7|8832.8|8830.7|8829.8|251
1679418300000|2023-03-21 17:05:00|8831.5|8830.6|8832.5|8831.6|8832.9|8832|8831.1|8830.2|202
1679418600000|2023-03-21 17:10:00|8832.6|8831.7|8833.2|8832.3|8833.2|8832.3|8829.6|8828.7|250
1679418900000|2023-03-21 17:15:00|8833.1|8832.2|8833.2|8832.3|8833.9|8833|8832.3|8831.4|202
1679419200000|2023-03-21 17:20:00|8833.3|8832.4|8829.3|8828.4|8833.4|8832.5|8828.5|8827.6|206
1679419500000|2023-03-21 17:25:00|8829.2|8828.3|8827.6|8826.7|8829.4|8828.5|8827.4|8826.5|193
1679419800000|2023-03-21 17:30:00|8827.5|8826.6|8825.4|8823.9|8827.8|8826.8|8825|8823.7|319
1679420100000|2023-03-21 17:35:00|8825.5|8824|8822.4|8821.5|8825.5|8824.3|8822.3|8821.4|224
1679420400000|2023-03-21 17:40:00|8822.6|8821.7|8825.7|8824.8|8827|8826.1|8822.5|8821.6|303
1679420700000|2023-03-21 17:45:00|8826|8824.5|8822.8|8821.9|8826.4|8825.4|8822.4|8821.5|304
1679421000000|2023-03-21 17:50:00|8822.7|8821.8|8825.2|8823.7|8825.5|8824.4|8822.6|8821.3|280
1679421300000|2023-03-21 17:55:00|8825.3|8823.8|8822.2|8820.7|8825.5|8824.5|8821.8|8820.6|216
1679421600000|2023-03-21 18:00:00|8822|8821.1|8820.5|8819.6|8822.8|8821.9|8820.2|8819.3|180
1679421900000|2023-03-21 18:05:00|8820.6|8819.7|8820.9|8820|8822.7|8821.8|8820.5|8819.6|153
1679422200000|2023-03-21 18:10:00|8820.8|8819.9|8819.6|8818.7|8821.2|8820.3|8819.5|8818.6|134
1679422500000|2023-03-21 18:15:00|8820.2|8818.8|8818.3|8817.4|8820.3|8819.1|8818.2|8817|203
1679422800000|2023-03-21 18:20:00|8818.2|8817.3|8817.4|8816.5|8818.4|8817.5|8817.2|8816|157
1679423100000|2023-03-21 18:25:00|8817.3|8816.4|8817.5|8816|8818|8816.7|8816.6|8815.4|198
1679423400000|2023-03-21 18:30:00|8817.3|8816.4|8820.6|8819.7|8820.9|8819.9|8817.1|8816.2|187
1679423700000|2023-03-21 18:35:00|8820.5|8819.6|8820.5|8819.6|8821|8819.8|8819.5|8818.5|136
1679424000000|2023-03-21 18:40:00|8820.4|8819.5|8819.7|8818.8|8821.2|8819.9|8819.3|8818.2|153
1679424300000|2023-03-21 18:45:00|8819.8|8818.9|8818.1|8816.6|8820.4|8819.3|8817.8|8816.6|187
1679424600000|2023-03-21 18:50:00|8817.8|8816.9|8817|8816.1|8818.7|8817.7|8816.4|8815.5|182
1679424900000|2023-03-21 18:55:00|8817.1|8816.2|8812.5|8811.6|8817.2|8816.3|8812.4|8811.5|346
1679425200000|2023-03-21 19:00:00|8812.4|8811.5|8812.6|8811.7|8813.6|8812.7|8812.1|8811.2|181
1679425500000|2023-03-21 19:05:00|8812.7|8811.8|8815.3|8814.4|8815.9|8814.9|8812.7|8811.8|121
1679425800000|2023-03-21 19:10:00|8815.2|8814.3|8816|8815.1|8816.7|8815.3|8815.1|8814.2|210
1679426100000|2023-03-21 19:15:00|8815.9|8815|8815.7|8814.8|8816.3|8815.4|8815.3|8814.4|160
1679426400000|2023-03-21 19:20:00|8815.6|8814.7|8815.5|8814.6|8816.2|8815.3|8815.4|8814.5|100
1679426700000|2023-03-21 19:25:00|8815.6|8814.7|8816.1|8815.2|8816.7|8815.8|8815.4|8814.5|99
1679427000000|2023-03-21 19:30:00|8816.4|8814.9|8815.1|8814.2|8816.5|8815.1|8814.3|8813.1|194
1679427300000|2023-03-21 19:35:00|8815|8814.1|8814.9|8813.4|8815.6|8814.4|8814.1|8813|163
1679427600000|2023-03-21 19:40:00|8814.7|8813.2|8814.9|8814|8815.2|8814.2|8814.1|8813.2|196
1679427900000|2023-03-21 19:45:00|8815|8814.1|8816.3|8815.4|8817.1|8816.2|8814.8|8813.9|125
1679428200000|2023-03-21 19:50:00|8816.2|8815.3|8816.4|8815.5|8818.6|8817.1|8815.1|8814.2|176
1679428500000|2023-03-21 19:55:00|8816.5|8815.6|8814.8|8813.9|8816.6|8815.7|8814.8|8813.9|209
1679428800000|2023-03-21 20:00:00|8814.7|8813.8|8814.4|8813.5|8815.2|8814.3|8814.1|8813.2|164
1679429100000|2023-03-21 20:05:00|8814.3|8813.4|8813.2|8812.3|8814.9|8814|8813.1|8812.2|92
1679429400000|2023-03-21 20:10:00|8813.1|8812.2|8814.1|8813.2|8814.1|8813.2|8813.1|8812.2|88
1679429700000|2023-03-21 20:15:00|8814.2|8813.3|8812.8|8811.9|8814.3|8813.4|8812.5|8811.6|86
1679430000000|2023-03-21 20:20:00|8812.7|8811.8|8812.2|8811.3|8812.7|8811.8|8812.1|8810.9|59
1679430300000|2023-03-21 20:25:00|8812.1|8811.2|8811.2|8810.3|8812.3|8811.3|8811.2|8810|92
1679430600000|2023-03-21 20:30:00|8811.1|8810.2|8813.8|8812.3|8813.9|8812.8|8811|8810.1|92
1679430900000|2023-03-21 20:35:00|8813.9|8812.4|8815.3|8814.4|8815.6|8814.4|8813.7|8812.4|74
1679431200000|2023-03-21 20:40:00|8815.4|8814.5|8814.2|8813.3|8816|8814.7|8814.1|8813.2|74
1679431500000|2023-03-21 20:45:00|8814.4|8812.9|8814.6|8813.1|8815.1|8813.7|8814.2|8812.7|53
1679431800000|2023-03-21 20:50:00|8814.7|8813.2|8816.3|8814.8|8816.3|8814.8|8814.7|8813|148
1679432100000|2023-03-21 20:55:00|8816|8814.5|8819.4|8808.4|8822|8814.7|8815.5|8808.4|217
1679432400000|2023-03-21 21:00:00|8821.2|8810.2|8821.7|8810.7|8823|8812|8821|8810|51
1679432700000|2023-03-21 21:05:00|8821.1|8810.1|8821.9|8810.9|8823.3|8812.3|8821.1|8810.1|71
1679433000000|2023-03-21 21:10:00|8822|8811|8818.1|8810.2|8823.3|8812.3|8817.4|8809.6|137
1679433300000|2023-03-21 21:15:00|8818.3|8810.4|8820.8|8811.3|8820.8|8813.9|8818.1|8810.3|166
1679433600000|2023-03-21 21:20:00|8818.1|8812.1|8821.6|8812.7|8823|8814.1|8817.8|8811.6|136
1679433900000|2023-03-21 21:25:00|8822.5|8812.3|8818.9|8814.3|8822.5|8815.3|8817.7|8811.9|103
1679434200000|2023-03-21 21:30:00|8819.3|8814.2|8819.3|8813.6|8820.8|8814.6|8817.6|8813|192
1679434500000|2023-03-21 21:35:00|8819.2|8813.5|8819.1|8812.7|8821.2|8814.6|8817.3|8812.2|247
1679434800000|2023-03-21 21:40:00|8818.9|8812.9|8817.1|8812.3|8819.3|8813.7|8816.6|8810.6|166
1679435100000|2023-03-21 21:45:00|8819.6|8810.8|8818.7|8809.8|8819.8|8810.9|8818.6|8809.6|54
1679435400000|2023-03-21 21:50:00|8818.8|8809.6|8818.8|8809.7|8820.8|8810.2|8817.1|8809.3|129
1679435700000|2023-03-21 21:55:00|8820.9|8809.8|8816.4|8810.2|8820.9|8810.5|8816.4|8809.1|148
1679436000000|2023-03-21 22:00:00|8819|8810|8815.7|8812.3|8820.3|8812.3|8814.7|8809.3|195
1679436300000|2023-03-21 22:05:00|8815.2|8812.2|8815|8811.7|8815.4|8812.6|8813.9|8810.8|127
1679436600000|2023-03-21 22:10:00|8814.9|8812.2|8814.7|8811.4|8815.6|8812.5|8814.4|8811.4|163
1679436900000|2023-03-21 22:15:00|8814.8|8811.5|8815.4|8812.2|8815.9|8812.8|8814.6|8811.5|153
1679437200000|2023-03-21 22:20:00|8815.5|8812.1|8815.5|8812.5|8815.8|8812.9|8814.4|8811.2|130
1679437500000|2023-03-21 22:25:00|8815.6|8812.6|8814.8|8812|8815.9|8813|8813.7|8811.5|103
1679437800000|2023-03-21 22:30:00|8814.7|8811.9|8814.2|8811.4|8814.7|8811.9|8813.3|8810.8|134
1679438100000|2023-03-21 22:35:00|8814.4|8811.3|8813.7|8811.5|8814.6|8811.9|8813.7|8811.2|116
1679438400000|2023-03-21 22:40:00|8813.9|8811.4|8814.1|8811.5|8814.3|8811.8|8813.7|8811.3|148
1679438700000|2023-03-21 22:45:00|8813.9|8812|8814.6|8811.9|8815.1|8812.7|8813.9|8811.5|217
1679439000000|2023-03-21 22:50:00|8814.8|8811.8|8814.6|8812.1|8815|8812.3|8814.5|8811.7|209
1679439300000|2023-03-21 22:55:00|8814.7|8812|8812|8809.8|8814.7|8812.1|8812|8809.7|131
1679439600000|2023-03-21 23:00:00|8811.6|8810.1|8813.7|8812.2|8814.6|8812.7|8811.5|8809.6|242
1679439900000|2023-03-21 23:05:00|8814|8811.8|8814.3|8812.8|8815|8813.1|8813.5|8811.6|164
1679440200000|2023-03-21 23:10:00|8814.2|8812.7|8814|8812.5|8814.3|8812.8|8812.4|8810.9|121
1679440500000|2023-03-21 23:15:00|8814.1|8812.6|8814.3|8812.8|8814.5|8813|8813.7|8812.2|173
1679440800000|2023-03-21 23:20:00|8814.2|8812.7|8814|8812.5|8814.4|8812.9|8813.7|8812.2|56
1679441100000|2023-03-21 23:25:00|8814.1|8812.6|8813.7|8812.2|8814.1|8812.6|8813.5|8812|73
1679441400000|2023-03-21 23:30:00|8813.6|8812.1|8814|8812.5|8814.5|8813|8813.4|8811.9|90
1679441700000|2023-03-21 23:35:00|8813.9|8812.4|8813.3|8811.8|8814|8812.5|8813|8811.5|86
1679442000000|2023-03-21 23:40:00|8813.4|8811.9|8814.2|8812.7|8814.2|8812.7|8813.3|8811.8|124
1679442300000|2023-03-21 23:45:00|8814.1|8812.6|8813.1|8811.6|8814.8|8813.3|8813.1|8811.6|132
1679442600000|2023-03-21 23:50:00|8813|8811.5|8812.6|8811.1|8813.1|8811.6|8812.3|8810.8|101
1679442900000|2023-03-21 23:55:00|8812.7|8811.2|8812.8|8811.3|8814.2|8812.7|8812.6|8811.1|177
1679443200000|2023-03-22 00:00:00|8812.7|8811.2|8814.3|8812.8|8814.6|8813.1|8811.8|8810.3|202
1679443500000|2023-03-22 00:05:00|8814.2|8812.7|8812.9|8811.4|8814.8|8813.3|8812.4|8810.9|185
1679443800000|2023-03-22 00:10:00|8812.7|8811.2|8812.9|8811.4|8813.9|8812.4|8812.5|8811|148
1679444100000|2023-03-22 00:15:00|8812.8|8811.3|8813.5|8812|8813.6|8812.1|8812.4|8810.9|137
1679444400000|2023-03-22 00:20:00|8813.4|8811.9|8814|8812.5|8814.8|8813.3|8813.4|8811.9|158
1679444700000|2023-03-22 00:25:00|8813.9|8812.4|8814.2|8812.7|8814.4|8812.9|8813.2|8811.7|147
1679445000000|2023-03-22 00:30:00|8814.3|8812.8|8813.9|8812.4|8814.9|8813.4|8813.7|8812.2|181
1679445300000|2023-03-22 00:35:00|8813.8|8812.3|8814.4|8812.9|8814.7|8813.2|8813.8|8812.3|159
1679445600000|2023-03-22 00:40:00|8814.5|8813|8814.3|8812.8|8814.5|8813|8813.9|8812.4|103
1679445900000|2023-03-22 00:45:00|8814.4|8812.9|8812.6|8811.1|8814.6|8813.1|8812.4|8810.9|143
1679446200000|2023-03-22 00:50:00|8812.5|8811|8811.3|8809.8|8812.9|8811.4|8811.2|8809.7|212
1679446500000|2023-03-22 00:55:00|8811.4|8809.9|8812.2|8810.7|8812.4|8810.9|8810.9|8809.4|156
1679446800000|2023-03-22 01:00:00|8812.3|8810.8|8812.7|8811.2|8814|8812.5|8812|8810.5|203
1679447100000|2023-03-22 01:05:00|8812.6|8811.1|8813.5|8812|8814|8812.5|8812.4|8810.9|180
1679447400000|2023-03-22 01:10:00|8813.6|8812.1|8814|8812.5|8814.5|8813.6|8813.4|8811.9|170
1679447700000|2023-03-22 01:15:00|8814|8812.5|8814.5|8813|8815|8813.6|8813.1|8811.9|205
1679448000000|2023-03-22 01:20:00|8814.4|8812.9|8816.3|8815.4|8816.5|8815.6|8814.2|8812.7|240
1679448300000|2023-03-22 01:25:00|8816.4|8815.5|8820.2|8819.3|8820.5|8819.4|8815.9|8815|417
1679448600000|2023-03-22 01:30:00|8820|8819.1|8816.9|8815.4|8820.4|8819.5|8816.6|8815.1|222
1679448900000|2023-03-22 01:35:00|8816.8|8815.3|8817.4|8815.9|8817.6|8816.1|8816.7|8815.2|151
1679449200000|2023-03-22 01:40:00|8817.3|8815.8|8815.8|8814.3|8818.7|8817.2|8815.7|8814.2|176
1679449500000|2023-03-22 01:45:00|8815.9|8814.4|8816.6|8815.1|8817.3|8815.8|8815.8|8814.3|161
1679449800000|2023-03-22 01:50:00|8816.7|8815.2|8817.4|8815.9|8817.5|8816|8816|8814.5|148
1679450100000|2023-03-22 01:55:00|8817.5|8816|8817.3|8815.8|8817.8|8816.3|8817.2|8815.7|106
1679450400000|2023-03-22 02:00:00|8817.2|8815.7|8816.1|8814.6|8817.3|8815.8|8815.5|8814|130
1679450700000|2023-03-22 02:05:00|8816|8814.5|8813.8|8812.3|8816.1|8814.6|8813.8|8812.3|175
1679451000000|2023-03-22 02:10:00|8813.7|8812.2|8812.9|8811.4|8814.3|8812.8|8812.9|8811.4|146
1679451300000|2023-03-22 02:15:00|8813|8811.5|8812.3|8810.8|8813|8811.5|8811.8|8810.3|113
1679451600000|2023-03-22 02:20:00|8812.4|8810.9|8811.3|8809.8|8812.4|8810.9|8811|8809.5|95
1679451900000|2023-03-22 02:25:00|8811.2|8809.7|8811.7|8810.2|8812.2|8810.7|8811.1|8809.6|155
1679452200000|2023-03-22 02:30:00|8811.5|8810|8811.2|8810.3|8812.3|8810.8|8811.2|8809.9|115
1679452500000|2023-03-22 02:35:00|8811.3|8810.4|8809.9|8808.4|8811.3|8810.4|8809.4|8807.9|126
1679452800000|2023-03-22 02:40:00|8809.8|8808.3|8808.3|8806.8|8810|8808.5|8808|8806.5|117
1679453100000|2023-03-22 02:45:00|8808.2|8806.7|8807.8|8806.9|8809.1|8807.6|8807.8|8806.3|152
1679453400000|2023-03-22 02:50:00|8807.7|8806.8|8809.3|8808.4|8809.9|8808.4|8807.7|8806.8|129
1679453700000|2023-03-22 02:55:00|8809.4|8808.5|8810.1|8808.6|8810.5|8809.2|8809.2|8808.2|83
1679454000000|2023-03-22 03:00:00|8810.2|8808.7|8810.1|8808.6|8810.5|8809|8809.4|8807.9|165
1679454300000|2023-03-22 03:05:00|8810.2|8808.7|8810.4|8808.9|8810.6|8809.1|8809.7|8808.2|187
1679454600000|2023-03-22 03:10:00|8810.3|8808.8|8809.7|8808.2|8810.4|8808.9|8809|8807.5|168
1679454900000|2023-03-22 03:15:00|8809.3|8807.8|8809.6|8808.1|8810|8808.5|8809.2|8807.7|150
1679455200000|2023-03-22 03:20:00|8809.7|8808.2|8809.3|8807.8|8810.1|8809.1|8808.9|8807.4|156
1679455500000|2023-03-22 03:25:00|8809.2|8807.7|8808.9|8807.4|8809.3|8808|8808.8|8807.3|149
1679455800000|2023-03-22 03:30:00|8809|8807.5|8808.5|8807|8809.7|8808.2|8808.2|8806.7|253
1679456100000|2023-03-22 03:35:00|8808.4|8806.9|8807.6|8806.1|8808.9|8807.4|8806.9|8805.6|235
1679456400000|2023-03-22 03:40:00|8807.5|8806|8806.3|8804.8|8807.7|8806.7|8806.3|8804.8|218
1679456700000|2023-03-22 03:45:00|8806.4|8804.9|8806.6|8805.1|8807|8805.5|8806.1|8804.6|176
1679457000000|2023-03-22 03:50:00|8806.4|8804.9|8806.3|8804.8|8807|8805.5|8806|8804.5|150
1679457300000|2023-03-22 03:55:00|8806.4|8804.9|8806.4|8804.9|8806.7|8805.2|8806.1|8804.6|160
1679457600000|2023-03-22 04:00:00|8806.4|8804.9|8805|8803.5|8806.4|8804.9|8805|8803.5|161
1679457900000|2023-03-22 04:05:00|8805.1|8803.6|8805.3|8803.8|8805.8|8804.3|8805|8803.5|219
1679458200000|2023-03-22 04:10:00|8805.2|8803.7|8805.5|8804|8805.6|8804.1|8805|8803.5|222
1679458500000|2023-03-22 04:15:00|8805.6|8804.1|8804.3|8802.8|8805.6|8804.1|8804.1|8802.6|189
1679458800000|2023-03-22 04:20:00|8804.4|8802.9|8803.7|8802.2|8804.4|8802.9|8803.2|8801.7|168
1679459100000|2023-03-22 04:25:00|8803.6|8802.1|8804.2|8802.7|8804.6|8803.1|8803.4|8801.9|101
1679459400000|2023-03-22 04:30:00|8804.3|8802.8|8804|8802.5|8805.4|8803.9|8803.8|8802.3|130
1679459700000|2023-03-22 04:35:00|8804.1|8802.6|8804|8802.5|8804.1|8802.6|8803.5|8802|107
1679460000000|2023-03-22 04:40:00|8804.1|8802.6|8802.9|8801.4|8804.2|8802.7|8802.8|8801.3|91
1679460300000|2023-03-22 04:45:00|8802.8|8801.3|8803.9|8802.4|8804.1|8802.7|8802.8|8801.3|138
1679460600000|2023-03-22 04:50:00|8803.7|8802.8|8804.3|8802.8|8804.7|8803.2|8803.6|8802.3|99
1679460900000|2023-03-22 04:55:00|8804.4|8802.9|8805|8803.5|8805.9|8804.4|8804.4|8802.9|136
1679461200000|2023-03-22 05:00:00|8805.2|8803.7|8804.7|8803.2|8805.2|8803.7|8804.2|8802.7|141
1679461500000|2023-03-22 05:05:00|8804.8|8803.3|8804.5|8803|8805.6|8804.1|8804.5|8803|95
1679461800000|2023-03-22 05:10:00|8804.6|8803.1|8804.9|8803.4|8805.3|8803.8|8804.5|8803|107
1679462100000|2023-03-22 05:15:00|8805.1|8803.6|8806.7|8805.2|8806.9|8805.4|8804.7|8803.2|107
1679462400000|2023-03-22 05:20:00|8806.6|8805.1|8806.5|8805|8807.1|8805.6|8805.7|8804.2|104
1679462700000|2023-03-22 05:25:00|8806.6|8805.1|8806.5|8805|8806.7|8805.2|8805.7|8804.2|119
1679463000000|2023-03-22 05:30:00|8806.6|8805.1|8806|8804.5|8807|8805.5|8805.9|8804.4|103
1679463300000|2023-03-22 05:35:00|8806.1|8804.6|8803.4|8801.9|8806.7|8805.2|8803.3|8801.8|174
1679463600000|2023-03-22 05:40:00|8803.2|8801.7|8803|8801.5|8804.5|8803|8802.8|8801.3|89
1679463900000|2023-03-22 05:45:00|8802.9|8801.4|8805.8|8804.3|8805.9|8804.4|8802.2|8801|176
1679464200000|2023-03-22 05:50:00|8805.9|8804.4|8809.3|8807.8|8809.4|8807.9|8805.4|8804.2|170
1679464500000|2023-03-22 05:55:00|8809.4|8807.9|8810|8808.5|8810.1|8808.6|8808.5|8807.1|180
1679464800000|2023-03-22 06:00:00|8809.9|8808.4|8810.5|8809|8810.9|8809.4|8809.4|8807.9|189
1679465100000|2023-03-22 06:05:00|8810.6|8809.1|8810.5|8809|8811.5|8810|8810.1|8808.6|196
1679465400000|2023-03-22 06:10:00|8810.4|8808.9|8810.1|8808.6|8810.9|8809.4|8809.9|8808.4|170
1679465700000|2023-03-22 06:15:00|8809.9|8808.4|8808.7|8807.2|8809.9|8808.4|8808.6|8807.1|114
1679466000000|2023-03-22 06:20:00|8808.8|8807.3|8808.5|8807|8809.4|8807.9|8808.4|8806.9|96
1679466300000|2023-03-22 06:25:00|8808.2|8806.7|8809.3|8807.8|8809.7|8808.2|8808.1|8806.6|99
1679466600000|2023-03-22 06:30:00|8809.2|8807.7|8804.8|8803.3|8809.3|8807.8|8804.7|8803.2|140
1679466900000|2023-03-22 06:35:00|8804.7|8803.2|8799.9|8798.4|8804.8|8803.3|8799.7|8798.4|148
1679467200000|2023-03-22 06:40:00|8799.8|8798.3|8801.2|8799.7|8801.5|8800|8799|8797.5|130
1679467500000|2023-03-22 06:45:00|8801.5|8800|8799.6|8798.1|8803.1|8801.6|8799.5|8798|272
1679467800000|2023-03-22 06:50:00|8799.7|8798.2|8800.8|8799.3|8801.5|8800|8799.3|8797.8|251
1679468100000|2023-03-22 06:55:00|8800.7|8799.2|8806.5|8802.5|8813|8803.5|8800|8797.2|589
1679468400000|2023-03-22 07:00:00|8811.1|8800.1|8785.1|8783.3|8812.1|8801.1|8782.6|8776|804
1679468700000|2023-03-22 07:05:00|8785|8783.2|8777.1|8775.6|8786.7|8784.8|8776.5|8775|500
1679469000000|2023-03-22 07:10:00|8777.4|8775.9|8781.8|8780.3|8782.1|8780.6|8773.1|8771.6|318
1679469300000|2023-03-22 07:15:00|8781.7|8780.2|8783.6|8782.1|8783.7|8782.4|8778.3|8776.8|275
1679469600000|2023-03-22 07:20:00|8784|8783.1|8785.4|8784.5|8787.3|8785.8|8783.2|8781.7|230
1679469900000|2023-03-22 07:25:00|8785.3|8784.4|8787.5|8786|8787.5|8786|8783.7|8782.2|272
1679470200000|2023-03-22 07:30:00|8787.3|8785.8|8780.6|8779.7|8788.3|8786.8|8778.2|8776.9|409
1679470500000|2023-03-22 07:35:00|8780.5|8779.6|8775.7|8774.2|8780.7|8779.8|8773.7|8772.2|314
1679470800000|2023-03-22 07:40:00|8775.8|8774.3|8776.5|8775|8776.5|8775.4|8774.5|8773|197
1679471100000|2023-03-22 07:45:00|8776.5|8775|8780.6|8779.1|8780.6|8779.1|8775.1|8773.6|309
1679471400000|2023-03-22 07:50:00|8780.7|8779.2|8782.8|8781.9|8783.4|8782.2|8778.1|8776.8|345
1679471700000|2023-03-22 07:55:00|8782.7|8781.8|8782.1|8780.6|8783.7|8782.8|8779.7|8778.7|296
1679472000000|2023-03-22 08:00:00|8782.2|8780.7|8780.5|8779|8785.1|8784.2|8779.4|8778.5|387
1679472300000|2023-03-22 08:05:00|8780.7|8779.2|8780.6|8779.1|8781.3|8780.2|8777.5|8776.5|392
1679472600000|2023-03-22 08:10:00|8780.5|8779|8778.4|8776.9|8782.8|8781.9|8776.7|8775.7|385
1679472900000|2023-03-22 08:15:00|8778.5|8777|8776.5|8775.6|8779.4|8778.5|8775.9|8775|312
1679473200000|2023-03-22 08:20:00|8776.3|8775.4|8773.8|8772.9|8776.9|8776|8773.5|8772.6|252
1679473500000|2023-03-22 08:25:00|8773.5|8772.6|8778.1|8777.2|8779|8778.1|8772.9|8772|301
1679473800000|2023-03-22 08:30:00|8778.2|8777.3|8778.6|8777.7|8780.5|8779.6|8777.9|8776.5|324
1679474100000|2023-03-22 08:35:00|8778.7|8777.8|8778.1|8777.2|8781.8|8780.9|8776.7|8775.3|266
1679474400000|2023-03-22 08:40:00|8778.2|8777.3|8780.9|8779.4|8782|8781|8777.6|8776.7|277
1679474700000|2023-03-22 08:45:00|8780.8|8779.3|8781.7|8780.2|8782.7|8781.2|8776.3|8775.1|324
1679475000000|2023-03-22 08:50:00|8781.6|8780.1|8779.6|8778.7|8781.9|8780.9|8777.8|8776.9|297
1679475300000|2023-03-22 08:55:00|8780.1|8778.6|8782.6|8781.7|8784.5|8783|8778.9|8778|305
1679475600000|2023-03-22 09:00:00|8782.7|8781.8|8780.8|8779.3|8782.7|8781.8|8778.6|8777.4|272
1679475900000|2023-03-22 09:05:00|8780.9|8779.4|8782|8780.5|8784.3|8782.8|8780.2|8779.3|334
1679476200000|2023-03-22 09:10:00|8781.8|8780.9|8783.2|8781.7|8783.4|8782.5|8780.2|8779.2|238
1679476500000|2023-03-22 09:15:00|8783.1|8781.6|8784.7|8783.8|8786.4|8785.5|8783|8781.6|275
1679476800000|2023-03-22 09:20:00|8784.6|8783.7|8779.1|8778.2|8784.8|8783.7|8778.7|8777.8|266
1679477100000|2023-03-22 09:25:00|8779|8778.1|8779.3|8777.8|8782.7|8781.4|8778.7|8777.5|318
1679477400000|2023-03-22 09:30:00|8779.2|8777.7|8776.7|8775.8|8779.9|8778.4|8773.7|8772.8|280
1679477700000|2023-03-22 09:35:00|8776.6|8775.7|8778.2|8777.3|8778.3|8777.4|8775.2|8774.3|217
1679478000000|2023-03-22 09:40:00|8778.1|8777.2|8775.7|8774.8|8778.1|8777.2|8775.3|8774.4|206
1679478300000|2023-03-22 09:45:00|8776.2|8774.7|8777.2|8775.7|8779.1|8778.1|8775.3|8774.1|331
1679478600000|2023-03-22 09:50:00|8777.1|8775.6|8780|8778.5|8780.1|8779.2|8776.2|8775|228
1679478900000|2023-03-22 09:55:00|8779.9|8778.4|8783.9|8782.4|8784.9|8783.5|8779.6|8778.4|312
1679479200000|2023-03-22 10:00:00|8783.7|8782.2|8781.5|8780.6|8783.9|8782.5|8780.2|8779.3|203
1679479500000|2023-03-22 10:05:00|8781.1|8780.2|8777.6|8776.7|8781.1|8780.2|8776.3|8775.4|187
1679479800000|2023-03-22 10:10:00|8777.5|8776.6|8778.7|8777.8|8779|8778.1|8776.3|8775.4|273
1679480100000|2023-03-22 10:15:00|8778.8|8777.9|8778.9|8777.4|8781.9|8781|8778.1|8776.7|199
1679480400000|2023-03-22 10:20:00|8778.8|8777.3|8777.1|8776.2|8780.6|8779.2|8776.8|8775.9|236
1679480700000|2023-03-22 10:25:00|8776.6|8775.7|8776.3|8775.4|8777.8|8776.9|8774.5|8773.6|238
1679481000000|2023-03-22 10:30:00|8776.4|8775.5|8777.6|8776.7|8780.1|8779.2|8775.7|8774.8|242
1679481300000|2023-03-22 10:35:00|8777.5|8776.6|8779|8778.1|8781.1|8780.2|8777.4|8776.5|194
1679481600000|2023-03-22 10:40:00|8779.2|8778.3|8779.2|8778.3|8781.6|8780.7|8778.2|8777.3|246
1679481900000|2023-03-22 10:45:00|8779.1|8778.2|8778.2|8776.7|8780.7|8779.5|8778|8776.7|161
1679482200000|2023-03-22 10:50:00|8778.1|8776.6|8780.5|8779.6|8781|8780.1|8776.5|8775.6|278
1679482500000|2023-03-22 10:55:00|8780.4|8779.5|8783.7|8782.2|8785.1|8783.6|8780|8779.1|263
1679482800000|2023-03-22 11:00:00|8783.4|8781.9|8783.8|8782.9|8784.8|8783.9|8781.8|8780.9|251
1679483100000|2023-03-22 11:05:00|8783.6|8782.7|8782.8|8781.9|8784.9|8784|8782.2|8781.3|192
1679483400000|2023-03-22 11:10:00|8783|8782.1|8786.1|8785.2|8786.2|8785.3|8781.6|8780.7|199
1679483700000|2023-03-22 11:15:00|8786.3|8785.4|8786.7|8785.8|8787.3|8786.1|8785.1|8784.2|324
1679484000000|2023-03-22 11:20:00|8787.2|8785.7|8787.9|8787|8788.6|8787.7|8785.6|8784.6|285
1679484300000|2023-03-22 11:25:00|8788.3|8787.4|8791.2|8790.3|8791.7|8790.5|8788|8786.9|258
1679484600000|2023-03-22 11:30:00|8791.3|8790.4|8791.4|8790.5|8793.4|8792.5|8791|8790.1|206
1679484900000|2023-03-22 11:35:00|8791.5|8790.6|8793.1|8792.2|8793.2|8792.3|8790.3|8789.4|194
1679485200000|2023-03-22 11:40:00|8792.4|8791.5|8794.4|8793.5|8796.8|8795.9|8791.9|8791|194
1679485500000|2023-03-22 11:45:00|8794.3|8793.4|8796.3|8795.4|8796.9|8796|8793.9|8793|259
1679485800000|2023-03-22 11:50:00|8796.4|8795.5|8797.2|8795.7|8799|8798.1|8794.3|8793.4|267
1679486100000|2023-03-22 11:55:00|8797.5|8796|8800.7|8799.8|8800.7|8799.8|8796.3|8795.4|253
1679486400000|2023-03-22 12:00:00|8800.6|8799.7|8797.7|8796.8|8800.6|8799.7|8797.4|8796.5|262
1679486700000|2023-03-22 12:05:00|8797.8|8796.9|8798.7|8797.8|8799.2|8798.3|8796|8795.1|249
1679487000000|2023-03-22 12:10:00|8798.6|8797.7|8795.3|8794.4|8799.6|8798.7|8795.2|8794.3|256
1679487300000|2023-03-22 12:15:00|8794.9|8794|8793.9|8793|8797.2|8796.3|8793.2|8792.3|221
1679487600000|2023-03-22 12:20:00|8794.2|8793.3|8793.7|8792.8|8794.7|8793.8|8792.1|8791.2|223
1679487900000|2023-03-22 12:25:00|8793.8|8792.9|8795.3|8794.4|8796.6|8795.7|8793.5|8792.6|180
1679488200000|2023-03-22 12:30:00|8795.2|8794.3|8789.9|8789|8795.3|8794.4|8789.3|8788.4|290
1679488500000|2023-03-22 12:35:00|8790|8789.1|8790.4|8789.5|8790.9|8790|8788.3|8787.4|239
1679488800000|2023-03-22 12:40:00|8790.6|8789.7|8794.4|8793.5|8794.8|8793.9|8790.6|8789.7|184
1679489100000|2023-03-22 12:45:00|8794.2|8793.3|8791.7|8790.8|8794.3|8793.4|8790.8|8789.9|229
1679489400000|2023-03-22 12:50:00|8791.8|8790.9|8791.8|8790.9|8794.3|8793.4|8791.7|8790.8|203
1679489700000|2023-03-22 12:55:00|8791.5|8790.6|8787.9|8787|8791.8|8790.9|8786.7|8785.8|270
1679490000000|2023-03-22 13:00:00|8787.6|8786.7|8787.2|8786.3|8788.6|8787.7|8786.5|8785.6|277
1679490300000|2023-03-22 13:05:00|8787.3|8786.4|8787.5|8786.6|8788.3|8787.4|8786.7|8785.8|209
1679490600000|2023-03-22 13:10:00|8787.2|8786.3|8792.7|8791.8|8793.4|8792.5|8786.6|8785.7|217
1679490900000|2023-03-22 13:15:00|8792.6|8791.7|8795.1|8794.2|8795.5|8794.6|8792.4|8791.5|197
1679491200000|2023-03-22 13:20:00|8795.4|8794.5|8799.4|8798.5|8799.9|8799|8795.3|8794.4|267
1679491500000|2023-03-22 13:25:00|8799.7|8798.8|8799.9|8799|8800.9|8800|8798.2|8797.3|215
1679491800000|2023-03-22 13:30:00|8800.2|8799.3|8800.6|8799.7|8801.6|8800.7|8798.8|8797.9|352
1679492100000|2023-03-22 13:35:00|8800.5|8799.6|8804.2|8803.3|8806.2|8805.3|8799.7|8798.8|321
1679492400000|2023-03-22 13:40:00|8804.1|8803.2|8807.7|8806.8|8808.6|8807.7|8803.7|8802.8|303
1679492700000|2023-03-22 13:45:00|8807.8|8806.9|8808.2|8807.3|8809.5|8808.6|8804.7|8803.8|306
1679493000000|2023-03-22 13:50:00|8808.3|8807.4|8808.8|8807.9|8809.7|8808.8|8804.9|8804|252
1679493300000|2023-03-22 13:55:00|8808.9|8808|8811.5|8810.6|8813.7|8812.8|8808.9|8808|265
1679493600000|2023-03-22 14:00:00|8811.1|8810.2|8815.2|8814.3|8818.2|8817.2|8810.4|8809.5|325
1679493900000|2023-03-22 14:05:00|8815.3|8814.4|8818.1|8817.2|8818.5|8817.6|8815.2|8814.3|246
1679494200000|2023-03-22 14:10:00|8817.7|8816.8|8813.1|8812.2|8818|8817.1|8810.1|8809.2|238
1679494500000|2023-03-22 14:15:00|8813.2|8812.3|8817.3|8816.4|8817.8|8816.9|8812.9|8812|238
1679494800000|2023-03-22 14:20:00|8817.2|8816.3|8818.2|8817.3|8820.1|8819.2|8816.3|8815.4|270
1679495100000|2023-03-22 14:25:00|8818.3|8817.4|8812.7|8811.8|8819|8818.1|8812.1|8811.2|266
1679495400000|2023-03-22 14:30:00|8813|8811.5|8811.6|8810.7|8813.5|8812.6|8811.1|8810.2|237
1679495700000|2023-03-22 14:35:00|8811.7|8810.8|8815.2|8814.3|8815.7|8814.8|8809.7|8808.8|248
1679496000000|2023-03-22 14:40:00|8815.1|8814.2|8816.4|8815.5|8816.8|8815.9|8813.2|8812.3|187
1679496300000|2023-03-22 14:45:00|8816.3|8815.4|8816.8|8815.9|8819|8818.1|8815.9|8815|249
1679496600000|2023-03-22 14:50:00|8816.9|8816|8819.4|8817.9|8821.1|8819.7|8816.6|8815.7|317
1679496900000|2023-03-22 14:55:00|8819.3|8817.8|8817.7|8816.8|8819.7|8818.8|8817.2|8816.1|267
1679497200000|2023-03-22 15:00:00|8817.8|8816.9|8814.5|8813.6|8818.9|8818|8814.2|8813.3|265
1679497500000|2023-03-22 15:05:00|8814.3|8813.4|8812.1|8811.2|8814.4|8813.5|8811.1|8810.2|160
1679497800000|2023-03-22 15:10:00|8812|8811.1|8814.2|8813.3|8814.2|8813.3|8811.4|8810.5|217
1679498100000|2023-03-22 15:15:00|8814.3|8813.4|8816.1|8815.2|8816.8|8815.9|8814.3|8813.4|230
1679498400000|2023-03-22 15:20:00|8816.5|8815.6|8817.3|8816.4|8819.7|8818.8|8816.1|8815.2|197
1679498700000|2023-03-22 15:25:00|8817.2|8816.3|8814.3|8813.4|8818.1|8817.2|8814.3|8813.4|174
1679499000000|2023-03-22 15:30:00|8814.3|8813.4|8822.2|8821.3|8822.2|8821.3|8813.9|8812.5|311
1679499300000|2023-03-22 15:35:00|8822.4|8821.5|8822.7|8821.2|8825.4|8824.1|8822.1|8821|349
1679499600000|2023-03-22 15:40:00|8822.8|8821.3|8820.7|8819.2|8823|8821.9|8818.6|8817.4|345
1679499900000|2023-03-22 15:45:00|8820.5|8819|8817.6|8816.7|8822|8821.1|8817.2|8816.3|273
1679500200000|2023-03-22 15:50:00|8818|8817.1|8821.6|8820.7|8822.5|8821.6|8816.3|8815.4|325
1679500500000|2023-03-22 15:55:00|8821.4|8820.5|8823.5|8822.6|8824.5|8823.6|8821.4|8820.5|373
1679500800000|2023-03-22 16:00:00|8823.4|8822.5|8822.4|8821.5|8825.4|8824.5|8821.7|8820.8|376
1679501100000|2023-03-22 16:05:00|8822.5|8821.6|8823.2|8822.3|8823.4|8822.5|8821.2|8820.3|194
1679501400000|2023-03-22 16:10:00|8823.3|8822.4|8822.2|8821.3|8823.7|8822.8|8821.9|8821|235
1679501700000|2023-03-22 16:15:00|8822.6|8821.1|8822.4|8820.9|8823|8821.5|8820.8|8819.3|245
1679502000000|2023-03-22 16:20:00|8822.1|8821.2|8824.1|8822.6|8824.3|8822.9|8822.1|8821|236
1679502300000|2023-03-22 16:25:00|8824|8822.5|8824.5|8823|8825.2|8824.3|8823.5|8822|234
1679502600000|2023-03-22 16:30:00|8824.6|8823.1|8824.7|8823.8|8825.4|8824.5|8823.7|8822.2|208
1679502900000|2023-03-22 16:35:00|8824.8|8823.9|8824.9|8823.4|8826.4|8825.1|8824|8822.9|233
1679503200000|2023-03-22 16:40:00|8825|8823.5|8825.5|8824.6|8826.3|8825.4|8824.7|8823.4|204
1679503500000|2023-03-22 16:45:00|8825.4|8824.5|8823.3|8822.4|8825.7|8824.8|8823.2|8822.2|191
1679503800000|2023-03-22 16:50:00|8823.4|8822.5|8823|8821.5|8825.2|8824.2|8822.5|8821.4|250
1679504100000|2023-03-22 16:55:00|8822.9|8821.4|8821.9|8820.4|8823.1|8821.9|8820.7|8819.5|255
1679504400000|2023-03-22 17:00:00|8822|8820.5|8822.9|8821.4|8823.5|8822.2|8821.4|8820.5|253
1679504700000|2023-03-22 17:05:00|8823|8821.5|8824|8822.5|8826|8824.5|8822.3|8820.9|225
1679505000000|2023-03-22 17:10:00|8823.9|8822.4|8821.9|8820.4|8823.9|8822.8|8821.7|8820.2|205
1679505300000|2023-03-22 17:15:00|8821.8|8820.3|8821|8819.5|8822.2|8820.7|8820.3|8818.8|178
1679505600000|2023-03-22 17:20:00|8820.8|8819.3|8818.1|8816.6|8820.8|8819.3|8816.7|8815.3|204
1679505900000|2023-03-22 17:25:00|8818.2|8816.7|8813.8|8812.9|8818.4|8816.9|8813.7|8812.7|195
1679506200000|2023-03-22 17:30:00|8813.8|8812.9|8812.6|8811.7|8815|8814.1|8812.3|8811.4|187
1679506500000|2023-03-22 17:35:00|8812.5|8811.6|8810.4|8808.9|8813.1|8811.7|8810.1|8808.8|231
1679506800000|2023-03-22 17:40:00|8810.5|8809|8809.6|8808.7|8812|8810.5|8808.3|8806.9|200
1679507100000|2023-03-22 17:45:00|8809.5|8808.6|8815|8813.5|8815|8813.6|8809|8808.1|223
1679507400000|2023-03-22 17:50:00|8814.8|8813.3|8817.2|8815.7|8817.8|8816.3|8813.2|8812|266
1679507700000|2023-03-22 17:55:00|8817.4|8815.9|8821.6|8810.6|8822.5|8819.2|8814.2|8809.4|469
1679508000000|2023-03-22 18:00:00|8821.5|8810.5|8825.1|8823.6|8829.7|8825|8815.2|8807.2|1237
1679508300000|2023-03-22 18:05:00|8824.9|8823.4|8829.7|8828.2|8830|8828.5|8823.2|8821.3|1051
1679508600000|2023-03-22 18:10:00|8829.6|8828.1|8830.3|8828.8|8834|8832.5|8824.8|8823.3|758
1679508900000|2023-03-22 18:15:00|8830.4|8828.9|8825.7|8824.2|8831.8|8830.3|8824.1|8822.6|633
1679509200000|2023-03-22 18:20:00|8825.6|8824.1|8826.3|8824.8|8829.4|8827.9|8825|8823.5|559
1679509500000|2023-03-22 18:25:00|8826.2|8824.7|8826.9|8825.4|8827.7|8826.2|8824.7|8823.2|553
1679509800000|2023-03-22 18:30:00|8827|8825.5|8828.5|8827|8829.2|8827.7|8825.5|8824|682
1679510100000|2023-03-22 18:35:00|8828.4|8826.9|8832.1|8830.6|8834.3|8832.8|8827.6|8826.1|832
1679510400000|2023-03-22 18:40:00|8832|8830.5|8839.3|8837.8|8839.8|8838.3|8830.7|8829.2|833
1679510700000|2023-03-22 18:45:00|8839.5|8838|8847.1|8845.6|8847.5|8846|8834.8|8833.3|851
1679511000000|2023-03-22 18:50:00|8847|8845.5|8840.3|8838.8|8847|8845.5|8837.6|8836.1|751
1679511300000|2023-03-22 18:55:00|8840.4|8838.9|8845.7|8844.2|8849.1|8847.6|8840.2|8838.7|782
1679511600000|2023-03-22 19:00:00|8845.8|8844.3|8849.5|8848|8849.9|8848.4|8843.3|8841.8|721
1679511900000|2023-03-22 19:05:00|8849.3|8847.8|8851.6|8850.1|8853.1|8851.6|8844.6|8843.1|791
1679512200000|2023-03-22 19:10:00|8851.5|8850|8846|8844.5|8852.6|8851.1|8843.6|8842.1|717
1679512500000|2023-03-22 19:15:00|8846.1|8844.6|8848.5|8847|8849.8|8848.3|8845.5|8844|602
1679512800000|2023-03-22 19:20:00|8848.6|8847.1|8847|8845.5|8849|8848|8846.7|8845.3|532
1679513100000|2023-03-22 19:25:00|8846.4|8845.6|8846.5|8845|8847.5|8846.2|8844.3|8842.8|449
1679513400000|2023-03-22 19:30:00|8846.4|8844.9|8847.5|8846|8848.9|8847.4|8845.3|8843.8|462
1679513700000|2023-03-22 19:35:00|8847.6|8846.1|8846.6|8845.1|8848.5|8847|8845.2|8843.7|477
1679514000000|2023-03-22 19:40:00|8846.5|8845|8846.3|8845.4|8847.3|8845.8|8844.3|8842.8|381
1679514300000|2023-03-22 19:45:00|8846|8845.1|8848.2|8847.3|8848.7|8847.8|8844.1|8843.2|426
1679514600000|2023-03-22 19:50:00|8848.3|8847.4|8849.5|8848|8852.1|8850.6|8848.3|8847.4|482
1679514900000|2023-03-22 19:55:00|8849.4|8847.9|8853.8|8852.3|8854|8852.5|8848.1|8846.8|380
1679515200000|2023-03-22 20:00:00|8853.6|8852.1|8850.5|8849|8853.6|8852.1|8850.1|8848.6|311
1679515500000|2023-03-22 20:05:00|8850.3|8848.8|8850.2|8848.7|8851.1|8849.6|8849.5|8848|233
1679515800000|2023-03-22 20:10:00|8849.9|8848.4|8851.5|8850|8851.5|8850|8849.7|8848.2|188
1679516100000|2023-03-22 20:15:00|8851.4|8849.9|8852.5|8851.6|8855|8853.5|8850.6|8849.4|208
1679516400000|2023-03-22 20:20:00|8852.3|8851.4|8851.1|8850.2|8852.8|8851.8|8851.1|8849.9|142
1679516700000|2023-03-22 20:25:00|8851.3|8849.8|8850.5|8849.6|8851.7|8850.2|8850.2|8848.7|100
1679517000000|2023-03-22 20:30:00|8850.7|8849.2|8851.4|8849.9|8852.2|8850.8|8850.7|8849.2|137
1679517300000|2023-03-22 20:35:00|8851.5|8850|8850.4|8848.9|8851.8|8850.3|8849.3|8848|193
1679517600000|2023-03-22 20:40:00|8850.3|8848.8|8851.8|8850.3|8851.8|8850.3|8850.2|8848.7|153
1679517900000|2023-03-22 20:45:00|8851.8|8850.3|8853.3|8851.8|8853.5|8852|8851.5|8850|99
1679518200000|2023-03-22 20:50:00|8853.4|8851.9|8852.9|8851.4|8854.4|8851.9|8852.1|8850.4|268
1679518500000|2023-03-22 20:55:00|8853|8851.5|8853.9|8842.9|8855.1|8851.6|8851.5|8842.1|414
1679518800000|2023-03-22 21:00:00|8853.3|8844.8|8851.4|8840.4|8857.6|8846.6|8851.2|8840.2|40
1679519100000|2023-03-22 21:05:00|8851.3|8840.3|8857.1|8846.1|8858.3|8847.3|8851.3|8840.3|105
1679519400000|2023-03-22 21:10:00|8857.2|8846.2|8855.2|8845.1|8857.8|8846.8|8854.4|8844.3|154
1679519700000|2023-03-22 21:15:00|8855.3|8845|8853.6|8844.9|8855.6|8845.6|8851.8|8844.2|162
1679520000000|2023-03-22 21:20:00|8853.7|8844.8|8855.8|8845.7|8855.8|8846.2|8851.3|8843.5|111
1679520300000|2023-03-22 21:25:00|8855.7|8845.8|8855.6|8845.2|8857.4|8848.2|8852|8844.8|164
1679520600000|2023-03-22 21:30:00|8855.5|8845|8858.4|8847.4|8858.5|8849.4|8854.8|8845|233
1679520900000|2023-03-22 21:35:00|8858.5|8847.5|8855.2|8849.6|8858.5|8850.8|8853.3|8845.8|132
1679521200000|2023-03-22 21:40:00|8855.3|8849.5|8856.1|8848.4|8858.8|8849.7|8854.7|8847.8|117
1679521500000|2023-03-22 21:45:00|8855.5|8849|8855|8848|8857.5|8850.1|8854|8847.8|295
1679521800000|2023-03-22 21:50:00|8855.1|8848.2|8854.4|8848|8856.6|8849.4|8853.7|8847.2|196
1679522100000|2023-03-22 21:55:00|8854.5|8848.1|8853.8|8847.7|8856.6|8848.9|8853.8|8844.4|137
1679522400000|2023-03-22 22:00:00|8856.2|8845.2|8854.3|8849|8857.7|8849.3|8854.2|8843.6|459
1679522700000|2023-03-22 22:05:00|8854.5|8849.1|8854.7|8851.6|8855.8|8851.8|8853.9|8848.8|154
1679523000000|2023-03-22 22:10:00|8854.6|8851.7|8856|8852.9|8856.2|8853|8854.1|8849.7|438
1679523300000|2023-03-22 22:15:00|8856.1|8852.8|8856.9|8853.7|8857.6|8854.3|8855.6|8851.7|551
1679523600000|2023-03-22 22:20:00|8856.6|8853.6|8856.5|8853|8856.8|8853.7|8856|8852.5|194
1679523900000|2023-03-22 22:25:00|8856.6|8853.2|8855.8|8852.7|8857.1|8854.4|8855.7|8852.1|201
1679524200000|2023-03-22 22:30:00|8855.9|8852.8|8853.1|8850.7|8856|8852.9|8853.1|8850.3|239
1679524500000|2023-03-22 22:35:00|8853.3|8850.8|8853.5|8851.1|8854.5|8851.7|8853|8850.4|269
1679524800000|2023-03-22 22:40:00|8853.7|8851|8853.4|8849.9|8853.8|8851.1|8852.4|8849.4|152
1679525100000|2023-03-22 22:45:00|8853.3|8850.6|8852.7|8849.9|8853.9|8850.7|8852.1|8848.8|246
1679525400000|2023-03-22 22:50:00|8852.8|8849.8|8853.1|8850.6|8853.3|8850.6|8852.2|8849.4|217
1679525700000|2023-03-22 22:55:00|8853.2|8850.5|8853.2|8850.3|8853.7|8850.6|8852.5|8849.7|319
1679526000000|2023-03-22 23:00:00|8853.8|8850.4|8853.8|8851.2|8854.7|8852.1|8853.5|8850.4|437
1679526300000|2023-03-22 23:05:00|8853.9|8851.1|8854|8851.8|8855.1|8852.8|8853.5|8851.1|386
1679526600000|2023-03-22 23:10:00|8854.2|8852.3|8853.1|8850.6|8854.9|8852.8|8852.6|8850|331
1679526900000|2023-03-22 23:15:00|8852.9|8850.4|8851.8|8850.3|8853.1|8851.2|8851.7|8850|189
1679527200000|2023-03-22 23:20:00|8851.7|8850.2|8853|8851.5|8853.9|8852.1|8851.4|8849.8|102
1679527500000|2023-03-22 23:25:00|8853.1|8851.6|8855.4|8853.2|8855.5|8853.6|8853|8851.4|215
1679527800000|2023-03-22 23:30:00|8855.5|8853.3|8854|8852.5|8855.5|8853.7|8853.6|8851.5|182
1679528100000|2023-03-22 23:35:00|8854.1|8852.6|8854.5|8853|8854.6|8853.1|8853.1|8851.4|182
1679528400000|2023-03-22 23:40:00|8854.6|8853.1|8854.9|8853.4|8855.2|8853.7|8853.3|8851.8|186
1679528700000|2023-03-22 23:45:00|8855|8853.5|8854.5|8853|8855|8853.5|8853.4|8851.9|257
1679529000000|2023-03-22 23:50:00|8854.6|8853.1|8853.6|8852.1|8854.7|8853.2|8852.9|8851.4|255
1679529300000|2023-03-22 23:55:00|8853.7|8852.2|8853.3|8851.8|8853.8|8852.3|8852.4|8850.9|305
1679529600000|2023-03-23 00:00:00|8853.4|8851.9|8854.5|8853|8855.7|8854.2|8852.1|8850.6|264
1679529900000|2023-03-23 00:05:00|8854.1|8852.6|8853.3|8851.8|8855.2|8853.7|8853.1|8851.6|162
1679530200000|2023-03-23 00:10:00|8853.2|8851.7|8851.7|8850.2|8853.3|8851.8|8851|8849.5|181
1679530500000|2023-03-23 00:15:00|8851.8|8850.3|8852|8850.5|8852.3|8850.8|8850.8|8849.3|209
1679530800000|2023-03-23 00:20:00|8852.2|8850.7|8851.7|8850.2|8853|8851.5|8851.7|8850.2|170
1679531100000|2023-03-23 00:25:00|8851.6|8850.1|8853.5|8852|8853.9|8852.4|8851.3|8849.8|171
1679531400000|2023-03-23 00:30:00|8853.4|8851.9|8853.4|8851.9|8853.6|8852.1|8851.7|8850.2|199
1679531700000|2023-03-23 00:35:00|8853.3|8851.8|8851.3|8849.8|8853.5|8852|8851.2|8849.7|188
1679532000000|2023-03-23 00:40:00|8851.4|8849.9|8850.8|8849.3|8851.8|8850.3|8850.4|8848.9|216
1679532300000|2023-03-23 00:45:00|8850.9|8849.4|8852|8850.5|8852.1|8850.6|8850.5|8849|182
1679532600000|2023-03-23 00:50:00|8851.9|8850.4|8852.3|8850.8|8853.6|8852.1|8851.5|8850|302
1679532900000|2023-03-23 00:55:00|8852.2|8850.7|8855.1|8853.6|8855.3|8853.8|8851.9|8850.4|222
1679533200000|2023-03-23 01:00:00|8855|8853.5|8854.8|8853.3|8856.8|8855.3|8854.6|8853.1|243
1679533500000|2023-03-23 01:05:00|8854.9|8853.4|8855.7|8854.2|8855.9|8854.4|8854.4|8852.9|256
1679533800000|2023-03-23 01:10:00|8855.6|8854.1|8855.2|8853.7|8855.7|8854.2|8854.6|8853.1|218
1679534100000|2023-03-23 01:15:00|8855.3|8853.8|8857.2|8855.7|8857.4|8855.9|8855.3|8853.8|177
1679534400000|2023-03-23 01:20:00|8857.1|8855.6|8859|8857.5|8859.2|8857.7|8857.1|8855.6|198
1679534700000|2023-03-23 01:25:00|8858.9|8857.4|8857.2|8855.7|8859|8857.5|8856.6|8855.1|163
1679535000000|2023-03-23 01:30:00|8857.1|8855.6|8857.8|8856.3|8859|8857.5|8856.8|8855.3|202
1679535300000|2023-03-23 01:35:00|8857.7|8856.2|8858.4|8856.9|8858.4|8856.9|8857.4|8855.9|155
1679535600000|2023-03-23 01:40:00|8858.5|8857|8859.1|8857.6|8859.4|8857.9|8858.3|8856.8|149
1679535900000|2023-03-23 01:45:00|8859|8857.5|8859.7|8858.2|8859.8|8858.3|8858.8|8857.3|146
1679536200000|2023-03-23 01:50:00|8859.6|8858.1|8859.2|8857.7|8860.1|8858.9|8858.9|8857.4|161
1679536500000|2023-03-23 01:55:00|8859.1|8857.6|8859.8|8858.3|8860.1|8858.6|8858.6|8857.1|190
1679536800000|2023-03-23 02:00:00|8859.7|8858.2|8859.2|8857.7|8860|8858.5|8858.8|8857.3|145
1679537100000|2023-03-23 02:05:00|8859.1|8857.6|8858|8856.5|8859.8|8858.3|8857.6|8856.1|203
1679537400000|2023-03-23 02:10:00|8857.9|8856.4|8856.9|8855.4|8858.4|8856.9|8856.6|8855.1|170
1679537700000|2023-03-23 02:15:00|8856.9|8855.4|8856.4|8854.9|8857.4|8855.9|8855.7|8854.2|278
1679538000000|2023-03-23 02:20:00|8856.3|8854.8|8853.7|8852.2|8856.9|8855.4|8853.6|8852.2|298
1679538300000|2023-03-23 02:25:00|8853.5|8852|8853.1|8851.6|8854.6|8853.4|8852.8|8851.3|237
1679538600000|2023-03-23 02:30:00|8853.1|8851.6|8851|8849.5|8853.3|8851.8|8850.8|8849.3|276
1679538900000|2023-03-23 02:35:00|8850.8|8849.3|8850.3|8848.8|8851.2|8849.7|8849.8|8848.3|202
1679539200000|2023-03-23 02:40:00|8850.4|8848.9|8850.1|8848.6|8850.8|8849.3|8849|8847.5|201
1679539500000|2023-03-23 02:45:00|8850.2|8848.7|8849|8847.5|8850.4|8848.9|8848.3|8846.8|202
1679539800000|2023-03-23 02:50:00|8849.1|8847.6|8848.3|8846.8|8850|8848.5|8847.4|8845.9|211
1679540100000|2023-03-23 02:55:00|8848.2|8846.7|8849.3|8847.8|8849.3|8848.1|8847.4|8845.9|161
1679540400000|2023-03-23 03:00:00|8849.2|8847.7|8850|8848.5|8850.1|8848.6|8848|8846.5|219
1679540700000|2023-03-23 03:05:00|8850.1|8848.6|8850.3|8848.8|8850.6|8849.1|8848.3|8846.8|192
1679541000000|2023-03-23 03:10:00|8850.2|8848.7|8849.8|8848.3|8850.3|8848.8|8848.8|8847.3|184
1679541300000|2023-03-23 03:15:00|8849.7|8848.2|8849.2|8847.7|8850.4|8848.9|8848.6|8847.1|229
1679541600000|2023-03-23 03:20:00|8849.3|8847.8|8848.7|8847.2|8850.2|8848.7|8848.4|8846.9|272
1679541900000|2023-03-23 03:25:00|8848.8|8847.3|8849.6|8848.1|8850.2|8848.7|8848.4|8846.9|194
1679542200000|2023-03-23 03:30:00|8849.5|8848|8848.9|8847.4|8850.1|8848.6|8848.2|8846.7|253
1679542500000|2023-03-23 03:35:00|8848.8|8847.3|8849.2|8847.7|8849.4|8847.9|8848.2|8846.7|251
1679542800000|2023-03-23 03:40:00|8849.3|8847.8|8851.4|8849.9|8851.4|8849.9|8849.1|8847.6|151
1679543100000|2023-03-23 03:45:00|8850.9|8849.4|8850.9|8849.4|8851.9|8850.4|8850.6|8849.1|135
1679543400000|2023-03-23 03:50:00|8851|8849.5|8851.1|8849.6|8851.2|8849.7|8850.1|8848.6|130
1679543700000|2023-03-23 03:55:00|8851.2|8849.7|8851.5|8850|8851.7|8850.2|8850.6|8849.1|149
1679544000000|2023-03-23 04:00:00|8851.4|8849.9|8849.9|8848.4|8851.4|8849.9|8849.6|8848.1|167
1679544300000|2023-03-23 04:05:00|8849.8|8848.3|8852|8850.5|8852.3|8850.8|8849.7|8848.2|232
1679544600000|2023-03-23 04:10:00|8851.9|8850.4|8852.1|8850.6|8852.4|8850.9|8851.6|8850.1|219
1679544900000|2023-03-23 04:15:00|8851.8|8850.3|8851.6|8850.1|8852.6|8851.1|8851.3|8849.8|145
1679545200000|2023-03-23 04:20:00|8851.5|8850|8851.6|8850.1|8852.4|8850.9|8851.5|8850|119
1679545500000|2023-03-23 04:25:00|8851.4|8849.9|8852.6|8851.1|8853.2|8851.7|8851.3|8849.8|179
1679545800000|2023-03-23 04:30:00|8852.2|8850.7|8852|8850.5|8853.2|8851.7|8851.7|8850.2|98
1679546100000|2023-03-23 04:35:00|8851.9|8850.4|8851.3|8849.8|8852.3|8850.8|8850.9|8849.4|74
1679546400000|2023-03-23 04:40:00|8851.2|8849.7|8851.6|8850.1|8851.8|8850.3|8850.8|8849.3|117
1679546700000|2023-03-23 04:45:00|8851.7|8850.2|8851.9|8850.4|8852.6|8851.1|8851.5|8850|135
1679547000000|2023-03-23 04:50:00|8851.8|8850.3|8850.8|8849.3|8852.1|8850.6|8850.8|8849.3|164
1679547300000|2023-03-23 04:55:00|8851|8849.5|8849.6|8848.1|8851.3|8849.8|8849.2|8847.9|198
1679547600000|2023-03-23 05:00:00|8849.5|8848|8849.4|8847.9|8849.7|8848.2|8848.8|8847.3|182
1679547900000|2023-03-23 05:05:00|8849.5|8848|8848.3|8846.8|8850.5|8849|8848.2|8846.7|183
1679548200000|2023-03-23 05:10:00|8848.2|8846.7|8848.8|8847.3|8848.8|8847.3|8847.9|8846.4|168
1679548500000|2023-03-23 05:15:00|8848.7|8847.2|8849.4|8847.9|8850.5|8849|8848.6|8847.1|165
1679548800000|2023-03-23 05:20:00|8849.5|8848|8849|8847.5|8849.5|8848|8848.8|8847.3|152
1679549100000|2023-03-23 05:25:00|8849.2|8847.7|8849.5|8848|8850.5|8849|8848.9|8847.4|198
1679549400000|2023-03-23 05:30:00|8849.6|8848.1|8847.9|8846.4|8849.6|8848.1|8847.7|8846.2|291
1679549700000|2023-03-23 05:35:00|8847.8|8846.3|8850.3|8848.8|8850.4|8848.9|8847.7|8846.2|282
1679550000000|2023-03-23 05:40:00|8850.4|8848.9|8849.8|8848.3|8850.4|8848.9|8849|8847.7|207
1679550300000|2023-03-23 05:45:00|8849.9|8848.4|8848.3|8846.8|8850.2|8848.8|8848.1|8846.6|213
1679550600000|2023-03-23 05:50:00|8848.4|8846.9|8849.8|8848.3|8850.4|8849.2|8847.3|8845.8|282
1679550900000|2023-03-23 05:55:00|8849.6|8848.1|8848.8|8847.3|8850.7|8849.2|8848.7|8847.2|229
1679551200000|2023-03-23 06:00:00|8848.7|8847.2|8849.9|8848.4|8849.9|8848.4|8847.9|8846.4|248
1679551500000|2023-03-23 06:05:00|8850|8848.5|8850.1|8848.6|8850.7|8849.2|8849.6|8848.1|196
1679551800000|2023-03-23 06:10:00|8850|8848.5|8851.5|8850|8851.8|8850.3|8849.3|8847.8|199
1679552100000|2023-03-23 06:15:00|8851.6|8850.1|8851.6|8850.1|8852.6|8851.1|8851.3|8849.8|203
1679552400000|2023-03-23 06:20:00|8851.5|8850|8856.6|8855.1|8856.8|8855.3|8851|8849.5|238
1679552700000|2023-03-23 06:25:00|8856.5|8855|8858.1|8856.6|8860.4|8858.9|8854.1|8852.6|307
1679553000000|2023-03-23 06:30:00|8858|8856.5|8858.1|8856.6|8858.5|8857|8856.2|8854.7|279
1679553300000|2023-03-23 06:35:00|8858.2|8856.7|8858|8856.5|8858.6|8857.1|8856.9|8855.4|238
1679553600000|2023-03-23 06:40:00|8858.1|8856.6|8860.5|8859|8860.5|8859.2|8858.1|8856.6|176
1679553900000|2023-03-23 06:45:00|8860.4|8858.9|8859.8|8858.3|8861.3|8859.8|8859.5|8858|209
1679554200000|2023-03-23 06:50:00|8859.7|8858.2|8860.9|8859.4|8861|8859.5|8857.9|8856.4|191
1679554500000|2023-03-23 06:55:00|8860.8|8859.3|8857.8|8856.3|8861.2|8859.7|8857.6|8856.1|286
1679554800000|2023-03-23 07:00:00|8857.9|8856.4|8857.9|8857|8859.8|8858.3|8856.3|8854.8|341
1679555100000|2023-03-23 07:05:00|8858.1|8857.2|8855.5|8854|8859.3|8858|8855.4|8853.9|323
1679555400000|2023-03-23 07:10:00|8855.6|8854.1|8859.1|8857.6|8859.2|8857.7|8855.4|8853.9|288
1679555700000|2023-03-23 07:15:00|8859.2|8857.7|8855.5|8854|8859.2|8857.7|8853.9|8852.4|322
1679556000000|2023-03-23 07:20:00|8855.6|8854.1|8853|8851.5|8856.2|8855.3|8852.5|8851.2|274
1679556300000|2023-03-23 07:25:00|8852.9|8851.4|8852.4|8850.9|8854.8|8853.7|8850.7|8849.8|346
1679556600000|2023-03-23 07:30:00|8852.5|8851|8855.2|8853.7|8856.2|8855.1|8852.2|8851|319
1679556900000|2023-03-23 07:35:00|8854.9|8853.4|8855.9|8854.4|8856|8855|8853.2|8852.3|226
1679557200000|2023-03-23 07:40:00|8855.8|8854.3|8854.5|8853|8859.3|8858.1|8853.9|8852.5|369
1679557500000|2023-03-23 07:45:00|8854.2|8852.7|8856.6|8855.1|8858.4|8857.1|8852.7|8851.8|313
1679557800000|2023-03-23 07:50:00|8856.4|8854.9|8857.5|8856.6|8859.3|8858.3|8855.1|8853.8|304
1679558100000|2023-03-23 07:55:00|8857.4|8856.5|8859.7|8858.8|8861|8860.1|8857.3|8856.4|343
1679558400000|2023-03-23 08:00:00|8859.1|8858.2|8857.5|8856.6|8859.6|8858.7|8855.1|8854.1|468
1679558700000|2023-03-23 08:05:00|8857.3|8856.4|8856.7|8855.8|8858.7|8857.8|8856.5|8855.4|316
1679559000000|2023-03-23 08:10:00|8856.6|8855.7|8854.6|8853.7|8859.3|8858.4|8854.5|8853.6|270
1679559300000|2023-03-23 08:15:00|8854.5|8853.6|8858.4|8856.9|8858.4|8856.9|8853.2|8851.7|297
1679559600000|2023-03-23 08:20:00|8858.3|8856.8|8854.4|8852.9|8858.4|8856.9|8851.4|8850.2|370
1679559900000|2023-03-23 08:25:00|8854.5|8853|8848.2|8846.7|8855.1|8853.7|8848.1|8846.6|357
1679560200000|2023-03-23 08:30:00|8848.7|8847.2|8843.8|8842.9|8851|8849.5|8843.7|8842.4|447
1679560500000|2023-03-23 08:35:00|8843.9|8843|8843.7|8842.8|8847.3|8846.4|8842.4|8841.4|377
1679560800000|2023-03-23 08:40:00|8843.8|8842.9|8843|8842.1|8844.7|8843.8|8842.2|8841.3|263
1679561100000|2023-03-23 08:45:00|8842.9|8842|8846.8|8845.9|8848.3|8847.2|8842.9|8842|238
1679561400000|2023-03-23 08:50:00|8847.1|8846.2|8847.2|8846.3|8849.8|8848.6|8847|8846.1|282
1679561700000|2023-03-23 08:55:00|8847.5|8846|8847.5|8846|8847.8|8846.6|8843.5|8842|372
1679562000000|2023-03-23 09:00:00|8847.6|8846.1|8844|8842.5|8848.9|8847.4|8843|8841.5|390
1679562300000|2023-03-23 09:05:00|8843.9|8842.4|8838.9|8837.4|8846.8|8845.3|8838.1|8837.2|300
1679562600000|2023-03-23 09:10:00|8838.8|8837.3|8839.2|8838.3|8840.1|8839.2|8838|8837.1|269
1679562900000|2023-03-23 09:15:00|8839.1|8838.2|8837.3|8836.4|8839.6|8838.7|8836|8834.8|313
1679563200000|2023-03-23 09:20:00|8837.2|8836.3|8836.3|8834.8|8838.5|8837.4|8833.9|8832.4|251
1679563500000|2023-03-23 09:25:00|8836.2|8834.7|8833.6|8832.7|8837.1|8835.9|8832|8830.7|315
1679563800000|2023-03-23 09:30:00|8833.7|8832.8|8837.5|8836.6|8838.4|8837.5|8833.7|8832.8|261
1679564100000|2023-03-23 09:35:00|8837.6|8836.7|8838.6|8837.7|8839.1|8838.2|8834.5|8833.6|275
1679564400000|2023-03-23 09:40:00|8839.1|8838.2|8840.3|8839.4|8843.2|8842.3|8838.6|8837.7|308
1679564700000|2023-03-23 09:45:00|8840.5|8839.6|8839.3|8838.4|8841.9|8840.7|8838.2|8837.2|414
1679565000000|2023-03-23 09:50:00|8839.4|8838.5|8840.6|8839.1|8840.7|8839.5|8836|8834.8|388
1679565300000|2023-03-23 09:55:00|8840.8|8839.3|8839.4|8838.5|8841.9|8840.8|8838.4|8837.2|442
1679565600000|2023-03-23 10:00:00|8839.4|8838.5|8838.1|8837.2|8840.2|8839.3|8837|8836.1|267
1679565900000|2023-03-23 10:05:00|8838|8837.1|8837.2|8836.3|8838.1|8837.2|8835.4|8834.5|258
1679566200000|2023-03-23 10:10:00|8837.5|8836.6|8840.1|8839.2|8841.2|8840.3|8837.5|8836.6|226
1679566500000|2023-03-23 10:15:00|8840|8839.1|8843.9|8843|8844.6|8843.7|8840|8839.1|254
1679566800000|2023-03-23 10:20:00|8844|8843.1|8847.2|8846.3|8847.3|8846.4|8841.6|8840.7|370
1679567100000|2023-03-23 10:25:00|8847.1|8846.2|8847.6|8846.7|8849.2|8848.3|8846.5|8845.6|234
1679567400000|2023-03-23 10:30:00|8847.5|8846.6|8846.3|8845.4|8848.5|8847.6|8846.3|8845.4|207
1679567700000|2023-03-23 10:35:00|8846.4|8845.5|8845.3|8843.8|8848.4|8847.5|8844.9|8843.8|219
1679568000000|2023-03-23 10:40:00|8845.2|8843.7|8844.4|8843.5|8845.8|8844.9|8843.1|8842|239
1679568300000|2023-03-23 10:45:00|8844.2|8842.9|8847.4|8845.9|8848.2|8847|8843|8841.7|291
1679568600000|2023-03-23 10:50:00|8847.3|8845.8|8848.1|8847.2|8849.7|8848.5|8846.9|8845.6|296
1679568900000|2023-03-23 10:55:00|8848.3|8847.4|8851.7|8850.8|8852.5|8851.3|8847.4|8846.4|419
1679569200000|2023-03-23 11:00:00|8851.6|8850.7|8848.1|8847.2|8851.6|8850.7|8846.3|8845.4|227
1679569500000|2023-03-23 11:05:00|8848.2|8847.3|8847.4|8846.5|8850|8848.5|8846.1|8845.2|287
1679569800000|2023-03-23 11:10:00|8847.5|8846.6|8847.3|8846.4|8848.3|8847.4|8845|8844.1|225
1679570100000|2023-03-23 11:15:00|8847.4|8846.5|8847.5|8846.6|8849.9|8849|8846.6|8845.7|223
1679570400000|2023-03-23 11:20:00|8847.6|8846.7|8849.4|8848.5|8849.5|8848.6|8846.8|8845.9|162
1679570700000|2023-03-23 11:25:00|8849.3|8848.4|8850.1|8849.2|8850.8|8849.9|8848.7|8847.8|151
1679571000000|2023-03-23 11:30:00|8850.3|8849.4|8850.6|8849.7|8851.8|8850.9|8849.1|8848.2|200
1679571300000|2023-03-23 11:35:00|8850.5|8849.6|8847.9|8847|8851.1|8850.2|8847.9|8847|206
1679571600000|2023-03-23 11:40:00|8847.7|8846.8|8846|8845.1|8849|8848.1|8845.8|8844.9|233
1679571900000|2023-03-23 11:45:00|8845.9|8845|8846.9|8846|8848.4|8847.5|8845.6|8844.7|216
1679572200000|2023-03-23 11:50:00|8846.8|8845.9|8843.6|8842.7|8847.5|8846.6|8843.3|8842.4|231
1679572500000|2023-03-23 11:55:00|8843.5|8842.6|8845.2|8834.2|8845.6|8842.6|8838.1|8834.2|415
1679572800000|2023-03-23 12:00:00|8845.4|8834.4|8842.3|8840.8|8848.7|8843.7|8822.1|8819.4|797
1679573100000|2023-03-23 12:05:00|8842.4|8840.9|8836.8|8835.9|8842.7|8841.2|8836.6|8835.1|363
1679573400000|2023-03-23 12:10:00|8836.7|8835.8|8833.7|8832.8|8837.3|8836.4|8832.7|8831.8|374
1679573700000|2023-03-23 12:15:00|8833.6|8832.7|8829.7|8828.2|8835.4|8834.1|8829.7|8828.2|418
1679574000000|2023-03-23 12:20:00|8829.2|8828.3|8834.9|8833.4|8834.9|8833.4|8828.2|8827|535
1679574300000|2023-03-23 12:25:00|8835.1|8833.6|8839.9|8834.2|8840.5|8836.3|8834.4|8832.9|377
1679574600000|2023-03-23 12:30:00|8840.1|8834|8841.3|8840.4|8842.3|8841.3|8835.9|8834|484
1679574900000|2023-03-23 12:35:00|8842.3|8841.4|8841.7|8840.8|8843.1|8842.2|8839.7|8838.8|432
1679575200000|2023-03-23 12:40:00|8842|8841.1|8850.3|8849.4|8850.3|8849.4|8842|8841.1|376
1679575500000|2023-03-23 12:45:00|8850.2|8849.3|8860|8859.1|8860.5|8859.6|8849.7|8848.8|390
1679575800000|2023-03-23 12:50:00|8860.1|8859.2|8863.5|8862.6|8863.9|8863|8860.1|8859.2|343
1679576100000|2023-03-23 12:55:00|8863.4|8862.5|8858.2|8857.3|8866|8865.1|8857.7|8856.8|362
1679576400000|2023-03-23 13:00:00|8858.1|8857.2|8856.7|8855.8|8859.7|8858.8|8856|8855.1|343
1679576700000|2023-03-23 13:05:00|8856.8|8855.9|8857.9|8857|8858.1|8857.2|8855.3|8854.4|255
1679577000000|2023-03-23 13:10:00|8858|8857.1|8852.8|8851.9|8858.2|8857.3|8851.3|8850.4|309
1679577300000|2023-03-23 13:15:00|8852.9|8852|8853|8852.1|8854.8|8853.9|8852.3|8851.4|272
1679577600000|2023-03-23 13:20:00|8852.7|8851.8|8848.9|8848|8853.6|8852.7|8848.3|8847.4|331
1679577900000|2023-03-23 13:25:00|8848.8|8847.9|8846.6|8845.7|8848.9|8848|8845.2|8844|301
1679578200000|2023-03-23 13:30:00|8846.5|8845.6|8848.5|8847.6|8848.5|8847.6|8842.4|8841.5|384
1679578500000|2023-03-23 13:35:00|8848.7|8847.8|8846.9|8846|8850.2|8849.3|8846.7|8845.8|350
1679578800000|2023-03-23 13:40:00|8847|8846.1|8844.4|8843.5|8850|8849.1|8844.2|8843.3|400
1679579100000|2023-03-23 13:45:00|8844.5|8843.6|8838.7|8837.8|8844.6|8843.7|8838.6|8837.7|376
1679579400000|2023-03-23 13:50:00|8839|8838.1|8833.3|8832.4|8839|8838.1|8832.9|8832|326
1679579700000|2023-03-23 13:55:00|8833.4|8832.5|8841.8|8839.5|8842.6|8840.6|8833.4|8832.5|304
1679580000000|2023-03-23 14:00:00|8842|8839.1|8844.5|8843.6|8847.6|8846.1|8841.2|8838.8|466
1679580300000|2023-03-23 14:05:00|8844.4|8843.5|8849.4|8848.5|8850.5|8849.6|8843.8|8842.9|326
1679580600000|2023-03-23 14:10:00|8849.3|8848.4|8848.5|8847.6|8849.9|8849|8847.2|8846.3|315
1679580900000|2023-03-23 14:15:00|8848.7|8847.8|8848.1|8847.2|8848.9|8848|8845.1|8844.2|248
1679581200000|2023-03-23 14:20:00|8848.4|8847.5|8843.3|8842.4|8848.6|8847.7|8842.5|8841.6|260
1679581500000|2023-03-23 14:25:00|8843.4|8842.5|8844.3|8843.4|8845.1|8844.2|8842.5|8841.6|210
1679581800000|2023-03-23 14:30:00|8844.5|8843.6|8849.7|8848.8|8849.9|8849|8843.3|8842.4|347
1679582100000|2023-03-23 14:35:00|8849.6|8848.7|8850.5|8849.6|8851.9|8851|8847.9|8847|280
1679582400000|2023-03-23 14:40:00|8850.4|8849.5|8849.9|8849|8853.3|8852.4|8849.3|8848.4|265
1679582700000|2023-03-23 14:45:00|8849.8|8848.9|8844.6|8843.7|8850.9|8850|8844.5|8843.6|273
1679583000000|2023-03-23 14:50:00|8844.5|8843.6|8846.3|8845.4|8846.9|8846|8842.1|8841.2|287
1679583300000|2023-03-23 14:55:00|8846.2|8845.3|8845|8843.5|8846.3|8845.4|8843.7|8842.8|265
1679583600000|2023-03-23 15:00:00|8844.9|8843.4|8846|8845.1|8847.4|8846.5|8844.6|8843.3|231
1679583900000|2023-03-23 15:05:00|8846.1|8845.2|8845.3|8844.4|8846.8|8845.9|8844.9|8844|201
1679584200000|2023-03-23 15:10:00|8845.2|8844.3|8847|8846.1|8847|8846.1|8844.6|8843.7|216
1679584500000|2023-03-23 15:15:00|8846.9|8846|8851.5|8850.6|8851.5|8850.6|8846.5|8845.6|237
1679584800000|2023-03-23 15:20:00|8851.2|8850.3|8846.8|8845.9|8851.9|8851|8845.9|8845|345
1679585100000|2023-03-23 15:25:00|8846.7|8845.8|8847|8846.1|8848.8|8847.9|8846.1|8845.2|271
1679585400000|2023-03-23 15:30:00|8847.3|8845.8|8849.1|8848.2|8849.7|8848.8|8847|8845.7|277
1679585700000|2023-03-23 15:35:00|8849.2|8848.3|8848.1|8847.2|8849.5|8848.6|8847.4|8846.5|212
1679586000000|2023-03-23 15:40:00|8848|8847.1|8844.1|8843.2|8848.6|8847.7|8843.2|8842.3|245
1679586300000|2023-03-23 15:45:00|8843.6|8842.7|8845.4|8844.5|8848.9|8848|8843|8842.1|423
1679586600000|2023-03-23 15:50:00|8845.3|8844.4|8837.7|8836.8|8846.9|8846|8837.7|8836.8|547
1679586900000|2023-03-23 15:55:00|8837.9|8837|8839|8838.1|8839.5|8838.6|8835.5|8834.6|413
1679587200000|2023-03-23 16:00:00|8839.1|8838.2|8839|8837.5|8840.3|8839.4|8836.1|8835.2|380
1679587500000|2023-03-23 16:05:00|8838.9|8837.4|8838.3|8837.4|8840.7|8839.8|8837.1|8836.2|257
1679587800000|2023-03-23 16:10:00|8838.2|8837.3|8840.9|8840|8841.2|8840.3|8835.6|8834.7|277
1679588100000|2023-03-23 16:15:00|8840.7|8839.8|8838|8837.1|8841.4|8840.5|8837.5|8836.6|285
1679588400000|2023-03-23 16:20:00|8837.9|8837|8836.3|8835.4|8840.2|8839.3|8835.3|8834|299
1679588700000|2023-03-23 16:25:00|8836.4|8835.5|8837.1|8836.2|8837.6|8836.7|8834.2|8833.3|342
1679589000000|2023-03-23 16:30:00|8837.2|8836.3|8839.2|8838.3|8840.9|8839.8|8836.5|8835.6|322
1679589300000|2023-03-23 16:35:00|8839.3|8838.4|8839.1|8838.2|8840.3|8839.4|8837.9|8837|243
1679589600000|2023-03-23 16:40:00|8839|8838.1|8842.1|8841.2|8842.2|8841.3|8838.8|8837.9|199
1679589900000|2023-03-23 16:45:00|8842.2|8841.3|8840.7|8839.8|8842.4|8841.5|8839.9|8839|241
1679590200000|2023-03-23 16:50:00|8840.8|8839.9|8839.7|8838.8|8842.2|8841.3|8838.9|8838|253
1679590500000|2023-03-23 16:55:00|8839.6|8838.7|8842.9|8842|8843|8842.1|8838.9|8838|273
1679590800000|2023-03-23 17:00:00|8842.8|8841.9|8839.6|8838.7|8843.6|8842.7|8838.6|8837.7|229
1679591100000|2023-03-23 17:05:00|8839.7|8838.8|8839.3|8838.4|8840.3|8839.4|8837.9|8837|230
1679591400000|2023-03-23 17:10:00|8839.1|8838.2|8839|8838.1|8839.5|8838.6|8837.6|8836.7|225
1679591700000|2023-03-23 17:15:00|8839.1|8838.2|8841.1|8840.2|8841.2|8840.3|8838.1|8837.2|200
1679592000000|2023-03-23 17:20:00|8841.3|8840.4|8840.6|8839.7|8841.8|8840.9|8839.2|8838.3|192
1679592300000|2023-03-23 17:25:00|8840.8|8839.9|8842.6|8841.7|8843.2|8842.3|8840|8839.1|346
1679592600000|2023-03-23 17:30:00|8842.4|8841.5|8841.4|8840.5|8844.1|8843.2|8841.3|8840.4|265
1679592900000|2023-03-23 17:35:00|8841.3|8840.4|8842.4|8841.5|8843.5|8842.6|8841|8840.1|263
1679593200000|2023-03-23 17:40:00|8842.5|8841.6|8840.5|8839.6|8842.7|8841.8|8840.4|8839.5|207
1679593500000|2023-03-23 17:45:00|8840.4|8839.5|8839.6|8838.7|8840.6|8839.7|8838.1|8837.2|261
1679593800000|2023-03-23 17:50:00|8839.8|8838.9|8837.7|8836.8|8839.9|8839|8836.7|8835.8|234
1679594100000|2023-03-23 17:55:00|8837.6|8836.7|8836.9|8836|8837.9|8837|8836.1|8835.1|180
1679594400000|2023-03-23 18:00:00|8837|8836.1|8836.3|8835.4|8837.4|8836.5|8835.9|8835|204
1679594700000|2023-03-23 18:05:00|8836.4|8835.5|8840.1|8839.2|8840.3|8839.4|8836.3|8835.4|219
1679595000000|2023-03-23 18:10:00|8840|8839.1|8839.3|8838.4|8840.1|8839.2|8837.5|8836.6|269
1679595300000|2023-03-23 18:15:00|8839.2|8838.3|8840.3|8839.4|8840.4|8839.5|8838.7|8837.8|221
1679595600000|2023-03-23 18:20:00|8840.4|8839.5|8841.6|8840.7|8842.2|8841.3|8840.4|8839.5|252
1679595900000|2023-03-23 18:25:00|8841.5|8840.6|8841.9|8841|8842.4|8841.5|8841.2|8840.3|170
1679596200000|2023-03-23 18:30:00|8841.8|8840.9|8838|8837.1|8842|8841.1|8837.9|8837|268
1679596500000|2023-03-23 18:35:00|8837.9|8837|8837.6|8836.7|8838.3|8837.4|8836.3|8835.4|249
1679596800000|2023-03-23 18:40:00|8837.7|8836.8|8841.2|8840.3|8841.5|8840.3|8837|8835.5|339
1679597100000|2023-03-23 18:45:00|8840.9|8840|8840.2|8839.3|8843.3|8841.8|8839.6|8838.2|378
1679597400000|2023-03-23 18:50:00|8840.3|8839.4|8831.2|8829.7|8840.4|8839.5|8830.7|8829.7|425
1679597700000|2023-03-23 18:55:00|8831.3|8829.8|8829.9|8829|8834.8|8833.9|8828.4|8827.5|535
1679598000000|2023-03-23 19:00:00|8830.2|8829.3|8829.2|8827.7|8834.5|8833|8825.7|8824.2|655
1679598300000|2023-03-23 19:05:00|8829.1|8827.6|8827.1|8825.6|8829.4|8827.9|8826|8824.5|478
1679598600000|2023-03-23 19:10:00|8826.7|8825.8|8828.2|8826.7|8829.3|8827.8|8826|8824.5|353
1679598900000|2023-03-23 19:15:00|8828.3|8826.8|8828.8|8827.3|8830.9|8829.4|8827.8|8826.3|365
1679599200000|2023-03-23 19:20:00|8828.7|8827.2|8826.1|8824.6|8830.4|8829.2|8824.9|8823.4|451
1679599500000|2023-03-23 19:25:00|8826|8824.5|8822.8|8821.3|8826|8824.5|8822.1|8820.8|381
1679599800000|2023-03-23 19:30:00|8822.9|8821.4|8816.1|8814.6|8823.6|8822.5|8815.8|8814.6|425
1679600100000|2023-03-23 19:35:00|8815.9|8815|8819.4|8817.9|8819.6|8818.3|8815.8|8814.6|395
1679600400000|2023-03-23 19:40:00|8819.3|8817.8|8819.3|8817.8|8821.6|8820.1|8818.8|8817.3|282
1679600700000|2023-03-23 19:45:00|8819.4|8817.9|8818.6|8817.1|8820.2|8818.9|8818.6|8817.1|267
1679601000000|2023-03-23 19:50:00|8818.7|8817.2|8819.2|8817.7|8819.9|8818.6|8817.6|8816.2|330
1679601300000|2023-03-23 19:55:00|8819|8817.5|8820.5|8819|8821.5|8820|8818.8|8817.3|254
1679601600000|2023-03-23 20:00:00|8820.4|8818.9|8823|8822.1|8823.5|8822.1|8820.4|8818.9|213
1679601900000|2023-03-23 20:05:00|8822.9|8822|8824.3|8822.8|8824.4|8823.2|8822.8|8821.3|135
1679602200000|2023-03-23 20:10:00|8824.4|8822.9|8820.1|8818.6|8824.4|8822.9|8819.9|8818.4|150
1679602500000|2023-03-23 20:15:00|8820.2|8818.7|8819.4|8817.9|8820.3|8818.8|8818.6|8817.1|138
1679602800000|2023-03-23 20:20:00|8819.3|8817.8|8818.1|8816.6|8820|8818.5|8818.1|8816.6|147
1679603100000|2023-03-23 20:25:00|8818.2|8816.7|8819.3|8817.8|8819.4|8817.9|8817.8|8816.4|106
1679603400000|2023-03-23 20:30:00|8819.2|8817.7|8819.6|8818.1|8820.7|8819.2|8819|8817.5|173
1679603700000|2023-03-23 20:35:00|8819.7|8818.2|8820.6|8819.1|8820.9|8819.4|8819.1|8817.6|140
1679604000000|2023-03-23 20:40:00|8820.7|8819.2|8820.2|8818.7|8821.5|8820|8820.1|8818.6|129
1679604300000|2023-03-23 20:45:00|8820.3|8818.8|8818.9|8817.4|8821.3|8819.8|8818.7|8817.2|146
1679604600000|2023-03-23 20:50:00|8819|8817.5|8817.8|8816.3|8819.9|8818.4|8817.6|8816.1|133
1679604900000|2023-03-23 20:55:00|8818.3|8816.1|8819.6|8812.6|8819.6|8816.6|8817|8812.6|363
1679605200000|2023-03-23 21:00:00|8821.7|8810.7|8822|8811|8822.4|8811.4|8821.6|8810.6|35
1679605500000|2023-03-23 21:05:00|8822.4|8811.4|8823.9|8812.9|8823.9|8812.9|8821.6|8810.6|42
1679605800000|2023-03-23 21:10:00|8823.8|8812.8|8823|8812|8824.7|8813.7|8821.8|8810.8|101
1679606100000|2023-03-23 21:15:00|8822.7|8811.7|8826.7|8815.7|8826.7|8815.8|8820.5|8810.7|181
1679606400000|2023-03-23 21:20:00|8826|8815.6|8819.5|8813.3|8826.7|8815.7|8819|8812.5|340
1679606700000|2023-03-23 21:25:00|8819.7|8813.2|8820.9|8813.5|8821.1|8814.4|8816.6|8809.8|355
1679607000000|2023-03-23 21:30:00|8823.4|8812.4|8822.7|8812.8|8824.8|8813.8|8821.3|8811.4|452
1679607300000|2023-03-23 21:35:00|8822.6|8812.7|8822.5|8811.5|8823.1|8812.9|8821.5|8811.2|400
1679607600000|2023-03-23 21:40:00|8821.7|8811.4|8820.9|8810.5|8821.7|8813.8|8818.2|8809.3|410
1679607900000|2023-03-23 21:45:00|8817.9|8813|8818.6|8813.7|8819.8|8814.1|8817.9|8811.9|195
1679608200000|2023-03-23 21:50:00|8818.5|8813.8|8820.6|8812.4|8820.6|8815.1|8817.8|8811.7|147
1679608500000|2023-03-23 21:55:00|8819|8814.1|8818.5|8812.3|8820|8815|8817.3|8811.3|324
1679608800000|2023-03-23 22:00:00|8818.9|8811.7|8817.1|8812.8|8819.3|8813.7|8816.2|8810.9|232
1679609100000|2023-03-23 22:05:00|8816.8|8813|8816.9|8814.5|8817.4|8815.3|8816.5|8813|104
1679609400000|2023-03-23 22:10:00|8817|8814.6|8819.1|8816.6|8819.9|8817|8816.7|8814.4|182
1679609700000|2023-03-23 22:15:00|8819.2|8816.5|8820.2|8817|8820.3|8817.2|8819.2|8816.1|456
1679610000000|2023-03-23 22:20:00|8820.1|8816.9|8821.1|8818.1|8822.1|8819|8819.6|8816.6|530
1679610300000|2023-03-23 22:25:00|8821|8818.2|8820.4|8817.2|8821.8|8818.8|8819.8|8816.8|341
1679610600000|2023-03-23 22:30:00|8820.3|8817.5|8820.8|8817.9|8822.1|8819|8820.3|8817.4|377
1679610900000|2023-03-23 22:35:00|8820.6|8817.7|8822.3|8819.9|8822.7|8820.2|8820.4|8817.3|303
1679611200000|2023-03-23 22:40:00|8822|8820|8819.6|8817.1|8822.5|8820.5|8819.6|8817.1|273
1679611500000|2023-03-23 22:45:00|8819.4|8816.6|8819.5|8816.9|8819.9|8817.8|8818.5|8816.3|255
1679611800000|2023-03-23 22:50:00|8819.7|8816.7|8820.8|8818|8821.2|8818.5|8819.6|8816.7|232
1679612100000|2023-03-23 22:55:00|8820.6|8818.2|8821.2|8818.5|8822.1|8819.9|8820.6|8817.8|478
1679612400000|2023-03-23 23:00:00|8821.4|8818.6|8819.1|8816.9|8821.8|8819.7|8818.7|8816.6|334
1679612700000|2023-03-23 23:05:00|8818.8|8816.8|8820.2|8818|8820.5|8818.4|8818.8|8816.8|245
1679613000000|2023-03-23 23:10:00|8820.3|8817.9|8818.3|8816.8|8820.6|8818.8|8818|8816.1|224
1679613300000|2023-03-23 23:15:00|8818.2|8816.7|8819|8817.5|8819.7|8818.2|8818|8816.1|123
1679613600000|2023-03-23 23:20:00|8819.5|8818|8820.1|8818.6|8820.5|8819|8819.3|8817.8|100
1679613900000|2023-03-23 23:25:00|8820.2|8818.7|8820|8818.5|8820.8|8819.3|8819.6|8818.1|110
1679614200000|2023-03-23 23:30:00|8819.8|8818.3|8821.8|8820.3|8821.9|8820.4|8819.5|8818|144
1679614500000|2023-03-23 23:35:00|8821.7|8820.2|8821.9|8820.4|8822.1|8820.6|8821.3|8819.8|155
1679614800000|2023-03-23 23:40:00|8821.8|8820.3|8822.7|8821.2|8822.9|8821.4|8821.4|8819.9|127
1679615100000|2023-03-23 23:45:00|8822.7|8821.2|8823.2|8821.7|8823.6|8822.1|8822.7|8821.2|101
1679615400000|2023-03-23 23:50:00|8823|8821.5|8823.2|8821.7|8823.8|8822.3|8822.9|8821.4|102
1679615700000|2023-03-23 23:55:00|8823.3|8821.8|8823.2|8821.7|8823.6|8822.1|8822.7|8821.2|122
1679616000000|2023-03-24 00:00:00|8823.1|8821.6|8824.9|8823.4|8825.2|8823.7|8822.6|8821.1|218
1679616300000|2023-03-24 00:05:00|8824.8|8823.3|8825.2|8823.7|8825.8|8824.3|8824.4|8822.9|153
1679616600000|2023-03-24 00:10:00|8825.1|8823.6|8824.4|8822.9|8825.3|8823.8|8823.8|8822.3|170
1679616900000|2023-03-24 00:15:00|8824.3|8822.8|8825|8823.5|8825.3|8823.8|8823.9|8822.4|179
1679617200000|2023-03-24 00:20:00|8825.1|8823.6|8822.8|8821.3|8825.3|8823.8|8822.5|8821|190
1679617500000|2023-03-24 00:25:00|8822.9|8821.4|8822.9|8821.4|8823.3|8821.8|8821.7|8820.2|167
1679617800000|2023-03-24 00:30:00|8823|8821.5|8821.2|8819.7|8823.6|8822.1|8821.1|8819.6|122
1679618100000|2023-03-24 00:35:00|8821.3|8819.8|8822|8820.5|8822.2|8820.7|8821.2|8819.7|133
1679618400000|2023-03-24 00:40:00|8822.1|8820.6|8822.3|8820.8|8822.5|8821|8822|8820.5|156
1679618700000|2023-03-24 00:45:00|8822.2|8820.7|8822.1|8820.6|8822.9|8821.4|8821.7|8820.2|177
1679619000000|2023-03-24 00:50:00|8821.9|8820.4|8821.1|8819.6|8822.9|8821.6|8821.1|8819.6|280
1679619300000|2023-03-24 00:55:00|8820.2|8819.3|8820.7|8819.2|8822.1|8820.6|8820.2|8819|207
1679619600000|2023-03-24 01:00:00|8821|8819.5|8818.9|8817.4|8821.3|8819.8|8818.4|8816.9|200
1679619900000|2023-03-24 01:05:00|8819.1|8817.6|8821.8|8820.3|8822.7|8821.2|8818.1|8816.6|315
1679620200000|2023-03-24 01:10:00|8821.5|8820|8821.3|8819.8|8823.5|8822|8820.7|8819.2|315
1679620500000|2023-03-24 01:15:00|8821.6|8820.1|8820.3|8818.8|8821.6|8820.1|8820.1|8818.6|284
1679620800000|2023-03-24 01:20:00|8820.4|8818.9|8822.1|8820.6|8823.2|8821.7|8820.4|8818.9|279
1679621100000|2023-03-24 01:25:00|8822|8820.5|8823.1|8821.6|8823.5|8822|8821.4|8819.9|234
1679621400000|2023-03-24 01:30:00|8823|8821.5|8824.6|8823.1|8825.1|8823.6|8822.9|8821.4|191
1679621700000|2023-03-24 01:35:00|8824.5|8823|8826.2|8824.7|8826.2|8824.7|8824.5|8823|184
1679622000000|2023-03-24 01:40:00|8826.3|8824.8|8826.1|8824.6|8826.8|8825.3|8825.5|8824|200
1679622300000|2023-03-24 01:45:00|8826.2|8824.7|8826.3|8824.8|8826.9|8825.4|8824.6|8823.1|182
1679622600000|2023-03-24 01:50:00|8826.4|8824.9|8825.9|8824.4|8826.6|8825.1|8825.6|8824.1|188
1679622900000|2023-03-24 01:55:00|8826.1|8824.6|8827.3|8825.8|8827.6|8826.1|8826.1|8824.6|213
1679623200000|2023-03-24 02:00:00|8827.2|8825.7|8826|8824.5|8827.7|8826.2|8825.7|8824.2|175
1679623500000|2023-03-24 02:05:00|8825.8|8824.3|8823|8821.5|8826.1|8824.6|8823|8821.5|184
1679623800000|2023-03-24 02:10:00|8822.9|8821.4|8822.4|8820.9|8823.1|8821.9|8821.7|8820.2|164
1679624100000|2023-03-24 02:15:00|8822.3|8820.8|8822.1|8820.6|8822.7|8821.2|8821.8|8820.3|147
1679624400000|2023-03-24 02:20:00|8822|8820.5|8821.7|8820.2|8822.2|8820.7|8821.7|8820.2|129
1679624700000|2023-03-24 02:25:00|8821.8|8820.3|8820.8|8819.3|8821.8|8820.3|8820.4|8818.9|217
1679625000000|2023-03-24 02:30:00|8820.7|8819.2|8821.4|8819.9|8821.5|8820|8820.1|8818.6|171
1679625300000|2023-03-24 02:35:00|8821.5|8820|8820.9|8819.4|8821.8|8820.3|8820.7|8819.2|203
1679625600000|2023-03-24 02:40:00|8821|8819.5|8819.5|8818|8821.2|8819.7|8819.5|8818|190
1679625900000|2023-03-24 02:45:00|8819.6|8818.1|8821|8819.5|8821.2|8819.7|8819|8817.5|158
1679626200000|2023-03-24 02:50:00|8821.1|8819.6|8819.8|8818.3|8821.1|8819.6|8819.6|8818.1|126
1679626500000|2023-03-24 02:55:00|8819.9|8818.4|8819|8817.5|8820.1|8818.6|8818.8|8817.3|108
1679626800000|2023-03-24 03:00:00|8818.9|8817.4|8819.4|8817.9|8819.5|8818|8817.6|8816.1|225
1679627100000|2023-03-24 03:05:00|8819.5|8818|8821|8819.5|8821|8819.5|8819.5|8818|199
1679627400000|2023-03-24 03:10:00|8821.1|8819.6|8821.5|8820|8821.9|8820.4|8821|8819.5|150
1679627700000|2023-03-24 03:15:00|8821.6|8820.1|8821.2|8819.7|8821.8|8820.3|8821.1|8819.6|171
1679628000000|2023-03-24 03:20:00|8821.1|8819.6|8821.1|8819.6|8821.5|8820|8820.8|8819.3|119
1679628300000|2023-03-24 03:25:00|8821|8819.5|8820.7|8819.2|8821|8819.5|8820.2|8818.7|169
1679628600000|2023-03-24 03:30:00|8820.5|8819|8819.8|8818.3|8820.7|8819.2|8819.4|8817.9|204
1679628900000|2023-03-24 03:35:00|8819.7|8818.2|8818.4|8816.9|8820|8818.5|8818.2|8816.7|140
1679629200000|2023-03-24 03:40:00|8818.5|8817|8818.9|8817.4|8819.1|8817.6|8817.6|8816.1|141
1679629500000|2023-03-24 03:45:00|8819|8817.5|8818.7|8817.2|8819.6|8818.1|8818.5|8817|145
1679629800000|2023-03-24 03:50:00|8818.6|8817.1|8817.9|8816.4|8818.8|8817.3|8817.7|8816.2|113
1679630100000|2023-03-24 03:55:00|8817.8|8816.3|8817.1|8815.6|8818.8|8817.3|8816.8|8815.3|127
1679630400000|2023-03-24 04:00:00|8817.3|8815.8|8816.4|8814.9|8817.4|8815.9|8815.9|8814.4|143
1679630700000|2023-03-24 04:05:00|8816.3|8814.8|8816.1|8814.6|8816.7|8815.2|8815.9|8814.4|121
1679631000000|2023-03-24 04:10:00|8816|8814.5|8817.7|8816.2|8817.7|8816.2|8815.6|8814.1|133
1679631300000|2023-03-24 04:15:00|8817.8|8816.3|8818.7|8817.2|8819.3|8817.8|8817.3|8815.8|207
1679631600000|2023-03-24 04:20:00|8818.6|8817.1|8818.9|8817.4|8819.2|8818|8818|8816.5|277
1679631900000|2023-03-24 04:25:00|8818.8|8817.3|8817.8|8816.3|8819.3|8817.8|8817.8|8816.3|231
1679632200000|2023-03-24 04:30:00|8817.9|8816.4|8818.3|8816.8|8818.5|8817|8817.8|8816.3|102
1679632500000|2023-03-24 04:35:00|8818.4|8816.9|8818.3|8816.8|8818.5|8817|8818.3|8816.8|66
1679632800000|2023-03-24 04:40:00|8818.4|8816.9|8819.3|8817.8|8819.3|8817.8|8818.4|8816.9|114
1679633100000|2023-03-24 04:45:00|8819.4|8817.9|8819.8|8818.3|8820.1|8818.6|8818.9|8817.4|196
1679633400000|2023-03-24 04:50:00|8819.9|8818.4|8819.9|8818.4|8820.1|8818.6|8819.3|8817.8|139
1679633700000|2023-03-24 04:55:00|8819.8|8818.3|8819.7|8818.2|8820|8818.6|8819.2|8817.7|185
1679634000000|2023-03-24 05:00:00|8819.7|8818.2|8818.7|8817.2|8819.7|8818.2|8818.7|8817.2|168
1679634300000|2023-03-24 05:05:00|8819|8817.5|8819.3|8817.8|8819.3|8817.8|8818.1|8816.6|148
1679634600000|2023-03-24 05:10:00|8819.2|8817.7|8820|8818.5|8820|8818.5|8818.9|8817.4|145
1679634900000|2023-03-24 05:15:00|8819.9|8818.4|8819.1|8817.6|8820|8818.5|8818.4|8816.9|121
1679635200000|2023-03-24 05:20:00|8819.2|8817.7|8818.8|8817.3|8819.2|8817.7|8818.5|8817|137
1679635500000|2023-03-24 05:25:00|8818.7|8817.2|8819.7|8818.2|8819.8|8818.3|8818.4|8816.9|150
1679635800000|2023-03-24 05:30:00|8819.6|8818.1|8819.5|8818|8820.3|8818.8|8819.3|8817.8|252
1679636100000|2023-03-24 05:35:00|8819.7|8818.2|8819.6|8818.1|8820.4|8818.9|8819|8817.5|186
1679636400000|2023-03-24 05:40:00|8819.5|8818|8819.3|8817.8|8819.9|8818.4|8818.9|8817.6|185
1679636700000|2023-03-24 05:45:00|8819.4|8817.9|8820.9|8819.4|8820.9|8819.4|8819.3|8817.8|229
1679637000000|2023-03-24 05:50:00|8820.8|8819.3|8820|8818.5|8820.9|8819.4|8819.5|8818|155
1679637300000|2023-03-24 05:55:00|8820.1|8818.6|8818.8|8817.3|8821.1|8819.6|8818.2|8816.7|204
1679637600000|2023-03-24 06:00:00|8818.7|8817.2|8817.8|8816.3|8819.6|8818.1|8817.7|8816.3|264
1679637900000|2023-03-24 06:05:00|8817.9|8816.4|8819.7|8818.2|8819.8|8818.3|8817.7|8816.2|180
1679638200000|2023-03-24 06:10:00|8819.8|8818.3|8821.4|8819.9|8821.6|8820.1|8819.6|8818.1|210
1679638500000|2023-03-24 06:15:00|8821.5|8820|8820.3|8818.8|8821.6|8820.1|8820.1|8818.6|164
1679638800000|2023-03-24 06:20:00|8820.5|8819|8820.7|8819.2|8820.8|8819.3|8818.5|8817|172
1679639100000|2023-03-24 06:25:00|8820.6|8819.1|8821.2|8819.7|8821.3|8819.8|8819.4|8817.9|162
1679639400000|2023-03-24 06:30:00|8821.3|8819.8|8821.7|8820.2|8822.4|8820.9|8820.8|8819.3|192
1679639700000|2023-03-24 06:35:00|8821.8|8820.3|8820.4|8818.9|8821.9|8820.4|8820|8818.5|158
1679640000000|2023-03-24 06:40:00|8820.3|8818.8|8820.4|8818.9|8821|8819.5|8819.9|8818.4|214
1679640300000|2023-03-24 06:45:00|8820.5|8819|8821.7|8820.2|8821.7|8820.2|8820.2|8818.7|168
1679640600000|2023-03-24 06:50:00|8821.5|8820|8821.4|8819.9|8822.6|8821.1|8821.2|8819.7|170
1679640900000|2023-03-24 06:55:00|8821.3|8819.8|8828.3|8820.7|8828.3|8823.1|8820.7|8819.2|292
1679641200000|2023-03-24 07:00:00|8826.8|8820.3|8819.4|8817.9|8826.8|8820.4|8817.5|8815.7|393
1679641500000|2023-03-24 07:05:00|8819.5|8818|8818.4|8816.9|8820|8818.5|8817.6|8816.1|195
1679641800000|2023-03-24 07:10:00|8818.5|8817|8819.6|8818.1|8820|8818.5|8817.6|8816.2|195
1679642100000|2023-03-24 07:15:00|8819.8|8818.3|8820.9|8819.4|8821.8|8820.4|8819.7|8818.2|205
1679642400000|2023-03-24 07:20:00|8821|8819.5|8818.6|8817.1|8821.4|8819.9|8818.6|8817.1|208
1679642700000|2023-03-24 07:25:00|8818.7|8817.2|8820|8818.5|8820.2|8818.8|8818|8816.7|256
1679643000000|2023-03-24 07:30:00|8820.2|8818.7|8820.7|8819.2|8820.9|8819.4|8818.6|8817.1|219
1679643300000|2023-03-24 07:35:00|8820.6|8819.1|8820.4|8818.9|8821.4|8820.5|8819.7|8818.2|196
1679643600000|2023-03-24 07:40:00|8820.5|8819|8819.3|8817.8|8820.5|8819|8817.7|8816.5|143
1679643900000|2023-03-24 07:45:00|8819.2|8817.7|8817.9|8816.4|8819.4|8817.9|8817.4|8816.3|138
1679644200000|2023-03-24 07:50:00|8818|8816.5|8822.4|8820.9|8822.8|8821.6|8817.3|8816.2|196
1679644500000|2023-03-24 07:55:00|8822.5|8821|8824.9|8823.4|8824.9|8823.4|8821.3|8819.8|252
1679644800000|2023-03-24 08:00:00|8825|8823.5|8820.3|8819.4|8825.9|8824.9|8820.3|8819.4|350
1679645100000|2023-03-24 08:05:00|8820.7|8819.8|8812.1|8810.6|8822.9|8821.6|8810|8808.5|652
1679645400000|2023-03-24 08:10:00|8812.4|8810.9|8809.6|8807.2|8812.6|8811.1|8804.2|8802.7|573
1679645700000|2023-03-24 08:15:00|8812.7|8810.4|8801.4|8799.9|8813.5|8811.4|8799.8|8798.3|556
1679646000000|2023-03-24 08:20:00|8801.7|8800.2|8804.6|8803.1|8809.1|8807.8|8799.1|8797.9|488
1679646300000|2023-03-24 08:25:00|8804.5|8803|8804.5|8800.8|8804.6|8803.1|8800.1|8798.6|474
1679646600000|2023-03-24 08:30:00|8803.7|8798.4|8803|8802.1|8806.5|8805|8802.2|8798.4|508
1679646900000|2023-03-24 08:35:00|8803.1|8801.6|8803.8|8802.9|8806.5|8805.6|8802.3|8800.8|447
1679647200000|2023-03-24 08:40:00|8803.7|8802.8|8797.7|8796.2|8806.5|8805.6|8796.1|8794.6|489
1679647500000|2023-03-24 08:45:00|8797.9|8796.4|8801|8800.1|8803|8801.6|8797.2|8795.7|459
1679647800000|2023-03-24 08:50:00|8800.9|8800|8805.6|8804.1|8805.6|8804.1|8800.9|8800|368
1679648100000|2023-03-24 08:55:00|8805.4|8803.9|8808.2|8806.7|8808.8|8807.3|8803.7|8802.2|314
1679648400000|2023-03-24 09:00:00|8808.8|8806.4|8804.3|8802.8|8809.1|8808.1|8802.6|8801.1|394
1679648700000|2023-03-24 09:05:00|8804.1|8802.6|8801.9|8801|8804.5|8803|8799.9|8798.5|385
1679649000000|2023-03-24 09:10:00|8802.2|8801.3|8806|8804.5|8806|8805.1|8802.2|8801.3|307
1679649300000|2023-03-24 09:15:00|8805.9|8804.4|8808.1|8806.6|8808.1|8806.7|8804|8802.5|285
1679649600000|2023-03-24 09:20:00|8807.8|8806.9|8806.4|8805.5|8808.3|8807.4|8804.8|8803.8|308
1679649900000|2023-03-24 09:25:00|8806.3|8805.4|8804.6|8801.7|8806.3|8805.4|8802.2|8800.7|305
1679650200000|2023-03-24 09:30:00|8806.8|8803.2|8804|8802.5|8806.8|8804.9|8801.8|8800.3|385
1679650500000|2023-03-24 09:35:00|8803.7|8802.8|8799.4|8797.9|8804.4|8803.1|8799.1|8797.9|362
1679650800000|2023-03-24 09:40:00|8799.5|8798|8797.9|8796.4|8804.3|8802.9|8796.5|8795|441
1679651100000|2023-03-24 09:45:00|8797.8|8796.3|8791.9|8791|8798.5|8797|8781.4|8779.9|691
1679651400000|2023-03-24 09:50:00|8791.8|8790.9|8784.8|8783.3|8793.2|8792.3|8783.7|8782.2|551
1679651700000|2023-03-24 09:55:00|8784.3|8783.4|8782.5|8781.6|8785.7|8784.2|8778|8776.5|485
1679652000000|2023-03-24 10:00:00|8782.4|8781.5|8789.4|8787.9|8790.3|8789|8782|8781.1|492
1679652300000|2023-03-24 10:05:00|8789.5|8788|8791.3|8789.8|8791.4|8789.9|8785.1|8783.6|456
1679652600000|2023-03-24 10:10:00|8791.4|8789.9|8787.9|8787|8793.2|8792.2|8787.4|8786|513
1679652900000|2023-03-24 10:15:00|8788.3|8786.8|8790.2|8788.7|8791.5|8790.3|8783.5|8782|559
1679653200000|2023-03-24 10:20:00|8790.3|8788.8|8790.6|8789.1|8792.2|8790.7|8787.1|8785.6|572
1679653500000|2023-03-24 10:25:00|8790.5|8789|8791.2|8789.7|8793.4|8792.1|8788.2|8787.3|485
1679653800000|2023-03-24 10:30:00|8791.4|8789.9|8797.2|8796.3|8797.4|8796.5|8788.1|8787|491
1679654100000|2023-03-24 10:35:00|8797.3|8796.4|8794.9|8793.4|8798.8|8797.9|8794.7|8793.2|376
1679654400000|2023-03-24 10:40:00|8795.4|8793.9|8796.2|8795.3|8796.3|8795.4|8793.1|8791.8|303
1679654700000|2023-03-24 10:45:00|8796.4|8795.5|8794.6|8793.7|8797.4|8796.5|8793.9|8793|314
1679655000000|2023-03-24 10:50:00|8794.7|8793.8|8794.1|8793.2|8797.2|8796.3|8793.9|8793|296
1679655300000|2023-03-24 10:55:00|8794|8793.1|8792|8791.1|8794.1|8793.2|8790.9|8790|292
1679655600000|2023-03-24 11:00:00|8792.2|8791.3|8790.3|8789.4|8793.7|8792.8|8788.3|8786.8|500
1679655900000|2023-03-24 11:05:00|8790.2|8789.3|8792.3|8791.4|8793.5|8792.6|8790.2|8789.3|328
1679656200000|2023-03-24 11:10:00|8792.4|8791.5|8796.4|8795.5|8797|8796.1|8791.2|8790.3|266
1679656500000|2023-03-24 11:15:00|8796.2|8795.3|8796.9|8796|8799|8798.1|8795|8794.1|329
1679656800000|2023-03-24 11:20:00|8796.8|8795.9|8800|8799.1|8800.6|8799.7|8795.3|8794.4|323
1679657100000|2023-03-24 11:25:00|8800.1|8799.2|8800.4|8799.5|8800.6|8799.7|8797.5|8796.6|256
1679657400000|2023-03-24 11:30:00|8800.5|8799.6|8799.4|8798.5|8800.9|8800|8797.8|8796.9|295
1679657700000|2023-03-24 11:35:00|8799.5|8798.6|8796.7|8795.8|8800.2|8799.3|8795.9|8795|241
1679658000000|2023-03-24 11:40:00|8796.6|8795.7|8799.2|8798.3|8800.4|8799.5|8796.4|8795.5|282
1679658300000|2023-03-24 11:45:00|8799.3|8798.4|8790.8|8789.9|8799.6|8798.7|8790.7|8789.8|267
1679658600000|2023-03-24 11:50:00|8790.7|8789.8|8793|8792.1|8793.8|8792.9|8790.6|8789.7|257
1679658900000|2023-03-24 11:55:00|8792.9|8792|8788.7|8787.8|8793|8792.1|8787|8786.1|263
1679659200000|2023-03-24 12:00:00|8788.8|8787.9|8790.7|8789.8|8792.7|8791.8|8788.6|8787.7|334
1679659500000|2023-03-24 12:05:00|8790.9|8790|8787.4|8786.5|8791.3|8790.4|8785.8|8784.5|333
1679659800000|2023-03-24 12:10:00|8787.3|8786.4|8788.1|8787.2|8791.7|8790.8|8787.3|8786.4|329
1679660100000|2023-03-24 12:15:00|8788.3|8787.4|8789.5|8788.6|8791.5|8790.3|8787.5|8786.6|338
1679660400000|2023-03-24 12:20:00|8789.4|8788.5|8790.7|8789.8|8791.8|8790.9|8789.2|8788|354
1679660700000|2023-03-24 12:25:00|8790.5|8789.6|8794.7|8791.3|8794.7|8792.8|8790.4|8788.9|279
1679661000000|2023-03-24 12:30:00|8794.5|8791.4|8795.2|8794.3|8795.3|8794.4|8791.8|8790.4|418
1679661300000|2023-03-24 12:35:00|8795.3|8794.4|8798.1|8797.2|8799.7|8798.8|8795|8794.1|376
1679661600000|2023-03-24 12:40:00|8798|8797.1|8798.1|8797.2|8798.6|8797.7|8796|8795.1|357
1679661900000|2023-03-24 12:45:00|8798.3|8797.4|8798.7|8797.8|8801.1|8800.2|8797.1|8796.2|283
1679662200000|2023-03-24 12:50:00|8798.6|8797.7|8800|8799.1|8800.3|8799.4|8796.5|8795.6|308
1679662500000|2023-03-24 12:55:00|8799.9|8799|8801.8|8800.9|8805.3|8804.4|8799.9|8799|370
1679662800000|2023-03-24 13:00:00|8801.7|8800.8|8799.4|8798.5|8802.8|8801.9|8799|8798.1|385
1679663100000|2023-03-24 13:05:00|8799.1|8798.2|8796.3|8795.4|8799.5|8798.6|8796|8795.1|312
1679663400000|2023-03-24 13:10:00|8796.2|8795.3|8794.4|8793.5|8798.1|8797.2|8794.4|8793.5|301
1679663700000|2023-03-24 13:15:00|8794.3|8793.4|8797.6|8796.7|8797.7|8796.8|8794.1|8793.2|283
1679664000000|2023-03-24 13:20:00|8797.5|8796.6|8797.1|8796.2|8797.5|8796.6|8795.1|8794.2|216
1679664300000|2023-03-24 13:25:00|8797|8796.1|8804.5|8803|8805|8803.5|8797|8796.1|383
1679664600000|2023-03-24 13:30:00|8804.7|8803.2|8798.2|8797.3|8804.8|8803.3|8798|8797.1|524
1679664900000|2023-03-24 13:35:00|8798.1|8797.2|8803.7|8802.8|8805.3|8804.2|8798|8797.1|456
1679665200000|2023-03-24 13:40:00|8803.8|8802.9|8806.3|8802.9|8806.7|8805.5|8803.7|8802|454
1679665500000|2023-03-24 13:45:00|8807|8801.1|8809.5|8808.6|8809.9|8808.6|8804.6|8801|684
1679665800000|2023-03-24 13:50:00|8809.4|8808.5|8812.4|8811.5|8813.9|8813|8808.1|8806.7|472
1679666100000|2023-03-24 13:55:00|8812.5|8811.6|8810.2|8809.3|8815.2|8814.3|8810.2|8809.3|453
1679666400000|2023-03-24 14:00:00|8810.3|8809.4|8805.8|8804.9|8810.8|8809.9|8805.2|8804.3|456
1679666700000|2023-03-24 14:05:00|8806|8805.1|8805.9|8805|8806.3|8805.4|8803.9|8803|429
1679667000000|2023-03-24 14:10:00|8806|8805.1|8800.4|8799.5|8807|8806.1|8800.2|8799.3|389
1679667300000|2023-03-24 14:15:00|8800.3|8799.4|8800.7|8799.8|8801.1|8800.2|8798.5|8797.6|364
1679667600000|2023-03-24 14:20:00|8800.8|8799.9|8795.8|8794.9|8801.1|8800.2|8795.8|8794.9|369
1679667900000|2023-03-24 14:25:00|8795.9|8795|8797.5|8796.6|8798.3|8797.4|8795.5|8794.6|319
1679668200000|2023-03-24 14:30:00|8797.4|8796.5|8799.3|8798.4|8799.8|8798.9|8796.2|8795.3|321
1679668500000|2023-03-24 14:35:00|8799|8798.1|8796.8|8795.9|8799.6|8798.7|8795.5|8794.6|243
1679668800000|2023-03-24 14:40:00|8796.6|8795.7|8798.2|8797.3|8798.4|8797.5|8795.9|8795|253
1679669100000|2023-03-24 14:45:00|8798.3|8797.4|8798.7|8797.8|8799.7|8798.8|8797.2|8796.3|247
1679669400000|2023-03-24 14:50:00|8798.6|8797.7|8796.2|8795.3|8799.1|8798.2|8795.9|8795|264
1679669700000|2023-03-24 14:55:00|8796.1|8795.2|8794.2|8793.3|8796.5|8795.6|8794|8793.1|298
1679670000000|2023-03-24 15:00:00|8794.1|8793.2|8794.2|8793.3|8795.9|8795|8792.8|8791.9|351
1679670300000|2023-03-24 15:05:00|8794.3|8793.4|8792.2|8791.3|8794.5|8793.6|8791.3|8790.4|298
1679670600000|2023-03-24 15:10:00|8792.1|8791.2|8790.9|8790|8792.1|8791.2|8789.4|8788.5|323
1679670900000|2023-03-24 15:15:00|8791|8790.1|8793|8792.1|8793.7|8792.8|8790.6|8789.7|255
1679671200000|2023-03-24 15:20:00|8793.1|8792.2|8797|8796.1|8797.4|8796.5|8792.6|8791.7|269
1679671500000|2023-03-24 15:25:00|8797.2|8796.3|8796.9|8796|8797.2|8796.3|8793.1|8792.2|213
1679671800000|2023-03-24 15:30:00|8797.1|8796.2|8797.7|8796.8|8798.2|8797.3|8796|8795.1|237
1679672100000|2023-03-24 15:35:00|8797.8|8796.9|8800.9|8800|8801.1|8800.2|8797.1|8796.2|257
1679672400000|2023-03-24 15:40:00|8800.8|8799.9|8801.3|8800.4|8802.6|8801.7|8799.7|8798.8|197
1679672700000|2023-03-24 15:45:00|8801.2|8800.3|8799.3|8798.4|8801.2|8800.3|8798.4|8797.5|340
1679673000000|2023-03-24 15:50:00|8799.4|8798.5|8802.7|8801.8|8803.9|8803|8798.1|8797.2|356
1679673300000|2023-03-24 15:55:00|8802.6|8801.7|8804|8803.1|8804.6|8803.7|8802.2|8801.3|345
1679673600000|2023-03-24 16:00:00|8804.1|8803.2|8803.1|8802.2|8805.9|8805|8803|8802.1|389
1679673900000|2023-03-24 16:05:00|8803.2|8802.3|8801.1|8800.2|8803.3|8802.4|8800.6|8799.7|258
1679674200000|2023-03-24 16:10:00|8800.9|8800|8800.1|8799.2|8802|8801.1|8800|8799.1|212
1679674500000|2023-03-24 16:15:00|8800.2|8799.3|8799.1|8798.2|8800.6|8799.7|8798.5|8797.6|216
1679674800000|2023-03-24 16:20:00|8799.2|8798.3|8800.3|8799.4|8800.6|8799.7|8798.4|8797.5|207
1679675100000|2023-03-24 16:25:00|8800.4|8799.5|8801.1|8800.2|8801.4|8800.5|8799.6|8798.7|167
1679675400000|2023-03-24 16:30:00|8800.8|8799.9|8798|8797.1|8801.2|8800.3|8798|8797.1|209
1679675700000|2023-03-24 16:35:00|8798.1|8797.2|8797.4|8796.5|8798.9|8798|8796.6|8795.7|214
1679676000000|2023-03-24 16:40:00|8797.3|8796.4|8800.2|8799.3|8800.4|8799.5|8796.7|8795.8|195
1679676300000|2023-03-24 16:45:00|8800.3|8799.4|8803.5|8802.6|8805.8|8804.9|8798.9|8798|243
1679676600000|2023-03-24 16:50:00|8803.4|8802.5|8804.4|8803.5|8805|8804.1|8800|8799.1|240
1679676900000|2023-03-24 16:55:00|8804.5|8803.6|8803.6|8802.7|8805.5|8804.6|8802.7|8801.8|290
1679677200000|2023-03-24 17:00:00|8803.7|8802.8|8805.8|8804.9|8806.1|8805.2|8802.4|8801.5|212
1679677500000|2023-03-24 17:05:00|8805.7|8804.8|8806.3|8805.4|8807.8|8806.9|8805.5|8804.6|227
1679677800000|2023-03-24 17:10:00|8806.2|8805.3|8804.9|8804|8806.3|8805.4|8803.5|8802.6|164
1679678100000|2023-03-24 17:15:00|8805|8804.1|8805.9|8805|8807.6|8806.7|8804.8|8803.9|172
1679678400000|2023-03-24 17:20:00|8806|8805.1|8809.9|8809|8810.7|8809.8|8806|8805.1|188
1679678700000|2023-03-24 17:25:00|8809.8|8808.9|8807.3|8806.4|8810.4|8809.5|8807|8806.1|289
1679679000000|2023-03-24 17:30:00|8807.4|8806.5|8806.2|8805.3|8808.5|8807.6|8805.8|8804.9|195
1679679300000|2023-03-24 17:35:00|8806.1|8805.2|8805.9|8805|8807.5|8806.6|8805.6|8804.7|161
1679679600000|2023-03-24 17:40:00|8805.8|8804.9|8804.9|8804|8806.1|8805.2|8803.6|8802.7|162
1679679900000|2023-03-24 17:45:00|8804.8|8803.9|8802.6|8801.7|8804.9|8804|8802.6|8801.7|174
1679680200000|2023-03-24 17:50:00|8802.7|8801.8|8803.6|8802.7|8804|8803.1|8802.2|8801.3|135
1679680500000|2023-03-24 17:55:00|8803.4|8802.5|8800.7|8799.8|8803.5|8802.6|8799.8|8798.9|131
1679680800000|2023-03-24 18:00:00|8800.8|8799.9|8801.3|8800.4|8801.7|8800.8|8799.9|8799|153
1679681100000|2023-03-24 18:05:00|8801.5|8800.6|8801.8|8800.9|8802.8|8801.9|8801.3|8800.4|140
1679681400000|2023-03-24 18:10:00|8801.7|8800.8|8801|8800.1|8801.7|8800.8|8799.6|8798.7|214
1679681700000|2023-03-24 18:15:00|8800.9|8800|8802|8801.1|8802.8|8801.9|8800.9|8800|151
1679682000000|2023-03-24 18:20:00|8802.2|8801.3|8802.2|8801.3|8802.9|8802|8801.6|8800.7|179
1679682300000|2023-03-24 18:25:00|8802.3|8801.4|8801|8800.1|8802.7|8801.8|8801|8800.1|183
1679682600000|2023-03-24 18:30:00|8800.9|8800|8800.7|8799.8|8801|8800.1|8800.3|8799.4|134
1679682900000|2023-03-24 18:35:00|8800.6|8799.7|8799.8|8798.9|8801.2|8800.3|8799.7|8798.8|129
1679683200000|2023-03-24 18:40:00|8799.9|8799|8799.9|8799|8801.3|8800.4|8799.5|8798.6|128
1679683500000|2023-03-24 18:45:00|8800.1|8799.2|8800.6|8799.7|8800.8|8799.8|8799.7|8798.8|188
1679683800000|2023-03-24 18:50:00|8800.5|8799.6|8801.4|8800.5|8801.8|8800.7|8800.2|8799.1|149
1679684100000|2023-03-24 18:55:00|8801.5|8800.6|8800.7|8799.8|8802.8|8801.9|8800.3|8799.3|270
1679684400000|2023-03-24 19:00:00|8800.8|8799.9|8801.6|8800.7|8802|8801.1|8800.6|8799.7|155
1679684700000|2023-03-24 19:05:00|8801.5|8800.6|8800.4|8799.5|8801.8|8800.9|8800.2|8799.3|139
1679685000000|2023-03-24 19:10:00|8800.5|8799.6|8800.2|8799.3|8800.7|8799.8|8799.8|8798.9|106
1679685300000|2023-03-24 19:15:00|8800.1|8799.2|8798.4|8797.5|8800.1|8799.2|8798.2|8797.3|136
1679685600000|2023-03-24 19:20:00|8798.3|8797.4|8799.4|8798.5|8800.2|8799.3|8797.6|8796.7|170
1679685900000|2023-03-24 19:25:00|8799.3|8798.4|8801.1|8800.2|8801.1|8800.2|8799.3|8798.4|115
1679686200000|2023-03-24 19:30:00|8801|8800.1|8802.7|8801.8|8803.3|8802.4|8801|8800.1|132
1679686500000|2023-03-24 19:35:00|8802.6|8801.7|8802.1|8801.2|8803.9|8803|8801.9|8801|117
1679686800000|2023-03-24 19:40:00|8802.2|8801.3|8800.1|8798.6|8802.5|8801.6|8800.1|8798.6|141
1679687100000|2023-03-24 19:45:00|8800|8798.5|8799.7|8798.8|8801|8799.9|8799.7|8798.5|146
1679687400000|2023-03-24 19:50:00|8799.8|8798.9|8799.9|8799|8800.7|8799.8|8799.4|8798.5|136
1679687700000|2023-03-24 19:55:00|8800.2|8799.3|8800.6|8799.1|8801|8800|8799.5|8798.1|261
1679688000000|2023-03-24 20:00:00|8800.9|8799.4|8801|8799.5|8801.7|8800.4|8800.1|8798.8|303
1679688300000|2023-03-24 20:05:00|8800.9|8799.4|8798.9|8797.4|8801.4|8799.9|8798.3|8796.9|256
1679688600000|2023-03-24 20:10:00|8799|8797.5|8799.6|8798.1|8800.4|8799.2|8797.9|8796.6|223
1679688900000|2023-03-24 20:15:00|8799.7|8798.2|8799.6|8798.1|8800|8798.6|8798.3|8797|246
1679689200000|2023-03-24 20:20:00|8799.7|8798.2|8799.5|8798|8799.9|8798.4|8798.6|8797.3|199
1679689500000|2023-03-24 20:25:00|8799.4|8797.9|8799.4|8797.9|8800.2|8798.7|8798.9|8797.4|242
1679689800000|2023-03-24 20:30:00|8799.3|8797.8|8799.1|8797.6|8799.8|8798.5|8798.7|8797.2|157
1679690100000|2023-03-24 20:35:00|8799.2|8797.7|8799.3|8797.8|8800|8798.5|8798.6|8797.4|145
1679690400000|2023-03-24 20:40:00|8799.4|8797.9|8799.4|8797.9|8800.1|8798.6|8798.7|8797.2|177
1679690700000|2023-03-24 20:45:00|8799.3|8797.8|8800.3|8798.8|8800.3|8798.8|8798.6|8797.1|273
1679691000000|2023-03-24 20:50:00|8800.2|8798.7|8798.8|8797.3|8801|8799.5|8797.8|8796.3|408
1679691300000|2023-03-24 20:55:00|8798.5|8797|8798.3|8796.8|8803.1|8800.7|8796.9|8789.4|451
1679860800000|2023-03-26 20:00:00|8815.9|8794.9|8817.7|8796.7|8817.8|8796.8|8815.9|8794.9|35
1679861100000|2023-03-26 20:05:00|8817.6|8796.6|8817.9|8796.9|8818.1|8797.1|8816.5|8795.5|21
1679861400000|2023-03-26 20:10:00|8816.4|8795.4|8818.1|8797.1|8818.8|8797.8|8816.4|8795.4|9
1679861700000|2023-03-26 20:15:00|8818|8797|8816.4|8795.4|8818.6|8797.6|8816.4|8795.4|7
1679862000000|2023-03-26 20:20:00|8819.7|8798.7|8819.7|8798.7|8819.7|8798.7|8819.7|8798.7|1
1679862300000|2023-03-26 20:25:00|8816|8795|8816.7|8795.7|8819.7|8798.7|8816|8795|4
1679862600000|2023-03-26 20:30:00|8819.7|8798.7|8816.8|8795.8|8819.7|8798.7|8816.1|8795.1|7
1679862900000|2023-03-26 20:35:00|8818.2|8797.2|8817.6|8796.6|8819.8|8798.8|8816.8|8795.8|6
1679863200000|2023-03-26 20:40:00|8818.6|8797.6|8820.8|8799.8|8821.3|8800.3|8818.6|8797.6|18
1679863500000|2023-03-26 20:45:00|8820.7|8799.7|8821.2|8801.6|8821.2|8801.6|8819.5|8798.5|10
1679863800000|2023-03-26 20:50:00|8821.7|8801.8|8818.9|8797.9|8821.7|8802.4|8818.9|8797.9|21
1679864100000|2023-03-26 20:55:00|8819|8801.6|8818|8800.2|8819|8802.1|8817.7|8797.9|12
1679864400000|2023-03-26 21:00:00|8818.8|8800.8|8811.5|8800.5|8821|8806.1|8810.9|8799.9|99
1679864700000|2023-03-26 21:05:00|8812.3|8801.3|8812|8801|8813.6|8802.6|8811.4|8800.4|59
1679865000000|2023-03-26 21:10:00|8811.3|8800.3|8811.8|8800.8|8812.8|8801.8|8809|8799|67
1679865300000|2023-03-26 21:15:00|8811.2|8800.2|8809.9|8800|8811.8|8801.9|8809.4|8799.3|47
1679865600000|2023-03-26 21:20:00|8809.4|8801.9|8809.2|8799.4|8811|8802.4|8809.2|8799.2|81
1679865900000|2023-03-26 21:25:00|8809.1|8799.5|8807.7|8798.8|8809.5|8800.7|8807.7|8798.2|83
1679866200000|2023-03-26 21:30:00|8807.3|8799.7|8807.3|8796.3|8808.7|8799.7|8805|8794|135
1679866500000|2023-03-26 21:35:00|8806.8|8795.8|8806|8795|8807.4|8798.3|8805.4|8794.4|85
1679866800000|2023-03-26 21:40:00|8806.2|8795.2|8807.6|8796.6|8808.5|8797.5|8805.3|8794.3|91
1679867100000|2023-03-26 21:45:00|8807.7|8796.7|8804.7|8793.7|8808.2|8797.2|8804.7|8793.7|88
1679867400000|2023-03-26 21:50:00|8805.2|8794.2|8805|8794|8805.6|8794.6|8804.7|8793.7|67
1679867700000|2023-03-26 21:55:00|8804.7|8793.7|8803.8|8792.8|8806|8795|8803|8792|71
1679868000000|2023-03-26 22:00:00|8804.3|8793.3|8806.4|8800.3|8810.1|8801.6|8803.4|8792.4|312
1679868300000|2023-03-26 22:05:00|8806.2|8800.5|8808.8|8804.5|8809.4|8805|8805.1|8799.5|296
1679868600000|2023-03-26 22:10:00|8808.7|8804.7|8807.4|8804.2|8808.7|8804.9|8806.9|8802.6|226
1679868900000|2023-03-26 22:15:00|8807.6|8804|8808.3|8805.5|8809.2|8806.2|8806.4|8802.9|490
1679869200000|2023-03-26 22:20:00|8808.5|8805.6|8807.9|8804.1|8808.5|8805.6|8805.4|8802.2|483
1679869500000|2023-03-26 22:25:00|8807.8|8804|8805.9|8802.4|8807.9|8804.1|8805.5|8802.3|354
1679869800000|2023-03-26 22:30:00|8805.8|8802.3|8803.1|8799.8|8805.9|8802.3|8802.7|8799.6|426
1679870100000|2023-03-26 22:35:00|8803.2|8800|8802.4|8799.5|8804.1|8801|8802|8799.5|394
1679870400000|2023-03-26 22:40:00|8802.5|8799.6|8803.2|8800.6|8804.5|8801.9|8801.6|8799.6|359
1679870700000|2023-03-26 22:45:00|8803.1|8800.5|8802.8|8800.1|8804.2|8801.3|8802|8799.5|286
1679871000000|2023-03-26 22:50:00|8802.9|8800.2|8803.1|8800.3|8803.4|8801|8801.8|8799.8|283
1679871300000|2023-03-26 22:55:00|8803.2|8800.4|8803.2|8800.3|8803.9|8801.3|8802|8799.7|302
1679871600000|2023-03-26 23:00:00|8803.6|8800.1|8803.1|8800.6|8803.6|8801.2|8801.1|8798.8|396
1679871900000|2023-03-26 23:05:00|8803.2|8800.5|8801.9|8799.3|8803.5|8801.1|8801.4|8798.8|356
1679872200000|2023-03-26 23:10:00|8801.8|8799.2|8800.2|8797.9|8801.9|8799.6|8799.8|8797.6|307
1679872500000|2023-03-26 23:15:00|8799.7|8798.2|8799.8|8798.3|8800.2|8798.7|8798.7|8797.2|178
1679872800000|2023-03-26 23:20:00|8799.9|8798.4|8799.6|8798.1|8800.1|8798.6|8799.2|8797.7|167
1679873100000|2023-03-26 23:25:00|8799.7|8798.2|8800.3|8798.8|8800.5|8799|8799.5|8798|137
1679873400000|2023-03-26 23:30:00|8800.4|8798.9|8799.8|8798.3|8800.4|8798.9|8799.1|8797.6|177
1679873700000|2023-03-26 23:35:00|8800|8798.5|8800.6|8799.1|8800.7|8799.2|8799.9|8798.4|154
1679874000000|2023-03-26 23:40:00|8800.7|8799.2|8801.6|8800.1|8801.6|8800.1|8800.6|8799.1|167
1679874300000|2023-03-26 23:45:00|8801.5|8800|8802|8800.5|8802.6|8801.1|8801.2|8799.7|169
1679874600000|2023-03-26 23:50:00|8801.9|8800.4|8801.4|8799.9|8802.2|8800.7|8800.8|8799.3|242
1679874900000|2023-03-26 23:55:00|8801.3|8799.8|8802.3|8800.8|8803|8801.5|8801.2|8799.7|131
1679875200000|2023-03-27 00:00:00|8802.1|8800.6|8800.7|8799.2|8802.4|8800.9|8799.8|8798.3|290
1679875500000|2023-03-27 00:05:00|8800.8|8799.3|8800.9|8799.4|8801.3|8799.8|8799.4|8797.9|263
1679875800000|2023-03-27 00:10:00|8800.7|8799.2|8800.5|8799|8801.2|8800|8799.4|8797.9|206
1679876100000|2023-03-27 00:15:00|8800.6|8799.1|8801.3|8799.8|8801.4|8800.3|8800.3|8798.8|194
1679876400000|2023-03-27 00:20:00|8801.4|8800.4|8801|8799.5|8801.6|8800.5|8799.8|8798.3|219
1679876700000|2023-03-27 00:25:00|8801.1|8799.6|8800.9|8799.4|8801.2|8799.7|8800.2|8798.7|226
1679877000000|2023-03-27 00:30:00|8801|8799.5|8800.1|8798.6|8801.4|8800|8799.7|8798.2|176
1679877300000|2023-03-27 00:35:00|8800|8798.5|8799.9|8798.4|8800.1|8798.6|8798.7|8797.2|197
1679877600000|2023-03-27 00:40:00|8800|8798.5|8799.1|8797.6|8800|8798.5|8799|8797.5|194
1679877900000|2023-03-27 00:45:00|8799.2|8797.7|8799.8|8798.3|8800.2|8798.8|8799|8797.5|165
1679878200000|2023-03-27 00:50:00|8799.9|8798.4|8799.7|8798.8|8800.2|8799.3|8798.6|8797.2|209
1679878500000|2023-03-27 00:55:00|8800.1|8799.2|8798.9|8797.4|8801.4|8800|8798.2|8797|232
1679878800000|2023-03-27 01:00:00|8798.8|8797.3|8797.9|8797|8799.7|8798.6|8797.6|8796.1|214
1679879100000|2023-03-27 01:05:00|8798|8797.1|8797.5|8796.6|8798.5|8797.4|8797.2|8796|189
1679879400000|2023-03-27 01:10:00|8797.4|8796.5|8797.5|8796|8797.8|8796.8|8796.6|8795.4|189
1679879700000|2023-03-27 01:15:00|8797.4|8795.9|8796.3|8795.4|8797.5|8796|8795.8|8794.9|144
1679880000000|2023-03-27 01:20:00|8796.4|8795.5|8796.1|8795.2|8796.6|8795.7|8795.9|8795|165
1679880300000|2023-03-27 01:25:00|8796|8795.1|8797.1|8796.2|8797.3|8796.4|8795.9|8795|168
1679880600000|2023-03-27 01:30:00|8797.2|8796.3|8795.8|8794.9|8797.5|8796.6|8795.7|8794.8|215
1679880900000|2023-03-27 01:35:00|8795.9|8795|8797.2|8795.7|8797.3|8796.2|8795.6|8794.7|282
1679881200000|2023-03-27 01:40:00|8797.1|8795.6|8797.6|8796.1|8797.7|8796.5|8796.4|8795|256
1679881500000|2023-03-27 01:45:00|8797.5|8796.6|8798.1|8796.6|8798.5|8797.3|8797.3|8796.2|237
1679881800000|2023-03-27 01:50:00|8797.6|8796.7|8796.5|8795.6|8797.9|8796.7|8796.1|8794.9|205
1679882100000|2023-03-27 01:55:00|8796.4|8795.5|8795.4|8793.9|8797.6|8796.1|8794.9|8793.8|162
1679882400000|2023-03-27 02:00:00|8795.5|8794|8794.7|8793.8|8796.2|8795|8794.5|8793.4|226
1679882700000|2023-03-27 02:05:00|8794.8|8793.9|8794.6|8793.7|8795.5|8794.4|8794.5|8793.4|146
1679883000000|2023-03-27 02:10:00|8794.7|8793.8|8794.8|8793.9|8795.1|8794.2|8794.6|8793.7|150
1679883300000|2023-03-27 02:15:00|8794.7|8793.8|8794.2|8793.3|8794.9|8794|8794.1|8793.2|128
1679883600000|2023-03-27 02:20:00|8794.3|8793.4|8795.2|8794.3|8795.4|8794.3|8794.3|8793.4|151
1679883900000|2023-03-27 02:25:00|8795.1|8794.2|8794.9|8794|8795.3|8794.4|8794.2|8793.3|156
1679884200000|2023-03-27 02:30:00|8795.1|8794.2|8796|8794.5|8796.2|8794.9|8795.1|8794.2|152
1679884500000|2023-03-27 02:35:00|8796.1|8794.6|8796|8794.5|8796.3|8794.9|8795.4|8794.1|141
1679884800000|2023-03-27 02:40:00|8795.9|8794.4|8796.1|8794.6|8796.3|8794.8|8795.2|8793.7|167
1679885100000|2023-03-27 02:45:00|8796.2|8794.7|8797.2|8795.7|8797.2|8795.8|8795.9|8794.4|125
1679885400000|2023-03-27 02:50:00|8797.1|8795.6|8797.5|8796|8797.6|8796.4|8796.4|8795.5|155
1679885700000|2023-03-27 02:55:00|8797.4|8795.9|8798.7|8797.2|8798.7|8797.3|8797.3|8795.9|127
1679886000000|2023-03-27 03:00:00|8798.8|8797.3|8799.7|8798.2|8799.8|8798.7|8798.4|8797.1|169
1679886300000|2023-03-27 03:05:00|8799.6|8798.1|8798.1|8796.6|8799.6|8798.1|8797.7|8796.2|185
1679886600000|2023-03-27 03:10:00|8798.2|8796.7|8797.3|8796.4|8798.4|8796.9|8796.9|8795.8|104
1679886900000|2023-03-27 03:15:00|8797.2|8796.3|8797.3|8795.8|8797.5|8796.6|8796.8|8795.7|154
1679887200000|2023-03-27 03:20:00|8797.2|8795.7|8797.5|8796|8797.6|8796.2|8796.9|8795.6|139
1679887500000|2023-03-27 03:25:00|8797.7|8796.2|8797.3|8795.8|8797.8|8796.4|8796.8|8795.6|128
1679887800000|2023-03-27 03:30:00|8797.2|8795.7|8795.6|8794.1|8797.3|8795.8|8795|8794|136
1679888100000|2023-03-27 03:35:00|8795.7|8794.2|8796.5|8795|8796.9|8795.4|8795.1|8793.6|195
1679888400000|2023-03-27 03:40:00|8796.6|8795.1|8795.8|8794.3|8796.6|8795.1|8795.2|8794|150
1679888700000|2023-03-27 03:45:00|8795.9|8794.4|8795.4|8794.5|8796.1|8794.7|8795.1|8794|180
1679889000000|2023-03-27 03:50:00|8795.3|8794.4|8795.7|8794.2|8795.9|8794.5|8794.9|8793.7|167
1679889300000|2023-03-27 03:55:00|8795.8|8794.3|8797.6|8796.7|8797.6|8796.7|8795.4|8793.9|160
1679889600000|2023-03-27 04:00:00|8797.4|8796.5|8798.6|8797.7|8798.8|8797.9|8797.2|8796|170
1679889900000|2023-03-27 04:05:00|8798.7|8797.8|8798|8797.1|8798.7|8797.8|8797.6|8796.7|111
1679890200000|2023-03-27 04:10:00|8797.9|8797|8798|8796.5|8798.6|8797.3|8797.3|8795.8|150
1679890500000|2023-03-27 04:15:00|8797.9|8796.4|8797.6|8796.1|8798.1|8796.7|8797.4|8795.9|157
1679890800000|2023-03-27 04:20:00|8797.5|8796|8797|8796.1|8797.6|8796.2|8796.6|8795.1|151
1679891100000|2023-03-27 04:25:00|8796.9|8796|8797|8795.5|8797.5|8796.1|8796.5|8795.4|135
1679891400000|2023-03-27 04:30:00|8796.9|8795.4|8797.7|8796.2|8797.9|8796.7|8796.7|8795.3|111
1679891700000|2023-03-27 04:35:00|8797.6|8796.1|8797.9|8796.4|8798|8796.8|8797.4|8795.9|103
1679892000000|2023-03-27 04:40:00|8797.8|8796.3|8797.6|8796.1|8798.5|8797.1|8797.2|8796.1|123
1679892300000|2023-03-27 04:45:00|8797.7|8796.2|8797.5|8796.6|8798.4|8796.9|8797.2|8796|127
1679892600000|2023-03-27 04:50:00|8797.6|8796.7|8798.1|8797.2|8798.6|8797.2|8797.6|8796.4|106
1679892900000|2023-03-27 04:55:00|8798.2|8797.3|8799.1|8798.2|8799.4|8798.2|8798.1|8797.2|163
1679893200000|2023-03-27 05:00:00|8799.2|8797.7|8799.7|8798.2|8800.3|8799.4|8799.1|8797.6|183
1679893500000|2023-03-27 05:05:00|8799.8|8798.3|8798.8|8797.9|8800.3|8798.8|8798.5|8797.6|186
1679893800000|2023-03-27 05:10:00|8798.9|8798|8798.8|8797.9|8799.2|8798.3|8798.6|8797.7|183
1679894100000|2023-03-27 05:15:00|8798.7|8797.8|8799.4|8798.5|8799.5|8798.6|8798.5|8797.6|148
1679894400000|2023-03-27 05:20:00|8799.5|8798.6|8799.6|8798.1|8799.9|8798.7|8799|8797.8|181
1679894700000|2023-03-27 05:25:00|8799.7|8798.2|8799.9|8799|8800.2|8799|8799.2|8798|150
1679895000000|2023-03-27 05:30:00|8800|8799.1|8799.2|8798.3|8800.2|8799.3|8799|8798.1|154
1679895300000|2023-03-27 05:35:00|8799.3|8798.4|8799.4|8798.5|8800.1|8799.2|8799.1|8798.2|122
1679895600000|2023-03-27 05:40:00|8799.3|8798.4|8799.5|8798.6|8800.1|8798.9|8799.2|8798.2|195
1679895900000|2023-03-27 05:45:00|8799.6|8798.7|8799.3|8798.4|8800.1|8799.2|8799|8798.1|223
1679896200000|2023-03-27 05:50:00|8799.4|8798.5|8800.6|8799.7|8801.3|8800.4|8798.8|8797.9|190
1679896500000|2023-03-27 05:55:00|8800.7|8799.8|8798.4|8796.9|8800.9|8800|8798.1|8796.6|216
1679896800000|2023-03-27 06:00:00|8797.9|8796.4|8800|8798.5|8800.2|8798.8|8795.7|8794.6|288
1679897100000|2023-03-27 06:05:00|8799.9|8798.4|8800|8798.5|8800.6|8799.4|8798.7|8797.2|253
1679897400000|2023-03-27 06:10:00|8800.1|8798.6|8801.6|8800.1|8802.5|8801|8799.7|8798.4|269
1679897700000|2023-03-27 06:15:00|8801.5|8800|8797.8|8796.9|8801.6|8800.3|8796.8|8795.9|246
1679898000000|2023-03-27 06:20:00|8797.9|8797|8800.4|8799.5|8800.9|8799.9|8797.7|8796.4|305
1679898300000|2023-03-27 06:25:00|8800.3|8799.4|8798.8|8797.9|8802.4|8801.5|8797.9|8797|256
1679898600000|2023-03-27 06:30:00|8798.9|8798|8795.2|8794.3|8799.3|8798.4|8795|8794.1|267
1679898900000|2023-03-27 06:35:00|8795.1|8794.2|8794.1|8793.2|8795.8|8794.9|8793.4|8792.5|239
1679899200000|2023-03-27 06:40:00|8794.2|8793.3|8796|8795.1|8797.2|8796.3|8794.2|8793.3|189
1679899500000|2023-03-27 06:45:00|8796.1|8795.2|8798.4|8796.9|8799.1|8798.2|8795.5|8794.6|229
1679899800000|2023-03-27 06:50:00|8798.5|8797|8796.3|8795.4|8799.3|8798.1|8796|8795.1|243
1679900100000|2023-03-27 06:55:00|8796.2|8795.3|8789.9|8789|8797.6|8796.7|8789.8|8788.9|264
1679900400000|2023-03-27 07:00:00|8790.1|8789.2|8792.3|8791.4|8792.8|8791.9|8786.7|8785.8|452
1679900700000|2023-03-27 07:05:00|8792.5|8791.6|8794.2|8793.3|8795.7|8794.6|8790.3|8789.4|443
1679901000000|2023-03-27 07:10:00|8794.5|8793|8789.2|8787.7|8794.5|8793.5|8788.7|8787.5|338
1679901300000|2023-03-27 07:15:00|8789.1|8787.6|8793.4|8791.9|8794|8793.1|8788.4|8786.9|324
1679901600000|2023-03-27 07:20:00|8793.1|8792.2|8790|8789.1|8793.7|8792.4|8789.4|8788.4|259
1679901900000|2023-03-27 07:25:00|8790.1|8789.2|8790.2|8789.3|8791.6|8790.7|8788.4|8787.5|256
1679902200000|2023-03-27 07:30:00|8790.4|8788.9|8789.4|8788.5|8791.5|8790.1|8788|8787.1|284
1679902500000|2023-03-27 07:35:00|8789.5|8788.6|8789|8788.1|8790.6|8789.7|8788.9|8788|264
1679902800000|2023-03-27 07:40:00|8789.1|8788.2|8791.3|8790.4|8793.1|8792.2|8788.9|8788|253
1679903100000|2023-03-27 07:45:00|8791.4|8790.5|8787.6|8786.7|8791.5|8790.6|8786.4|8785.5|370
1679903400000|2023-03-27 07:50:00|8787.5|8786.6|8786.9|8786|8787.9|8787|8785.7|8784.8|285
1679903700000|2023-03-27 07:55:00|8786.8|8785.9|8789.2|8786.9|8789.2|8787.8|8785.9|8784.9|288
1679904000000|2023-03-27 08:00:00|8789.7|8786.7|8791.3|8789.8|8793.7|8792.6|8788.6|8786.3|506
1679904300000|2023-03-27 08:05:00|8791.4|8789.9|8788.7|8787.2|8791.4|8790|8787.6|8786.1|490
1679904600000|2023-03-27 08:10:00|8788.8|8787.3|8789.1|8787.6|8792|8791.1|8786.7|8785.5|452
1679904900000|2023-03-27 08:15:00|8788.3|8787.4|8784.2|8783.3|8788.5|8787.6|8783.7|8782.8|291
1679905200000|2023-03-27 08:20:00|8784.6|8783.7|8788.4|8787.5|8789.8|8788.4|8784|8783.1|345
1679905500000|2023-03-27 08:25:00|8788.2|8787.3|8788.7|8787.8|8790|8789.1|8788|8787.1|287
1679905800000|2023-03-27 08:30:00|8789.2|8788.1|8785.9|8784.4|8789.3|8788.3|8783|8781.6|446
1679906100000|2023-03-27 08:35:00|8785.8|8784.3|8785.6|8784.7|8787.4|8786.2|8783.3|8781.9|338
1679906400000|2023-03-27 08:40:00|8785.7|8784.8|8785.8|8784.9|8786|8784.9|8783.7|8782.2|348
1679906700000|2023-03-27 08:45:00|8786.1|8785.2|8786|8785.1|8786.2|8785.3|8784.1|8783.2|243
1679907000000|2023-03-27 08:50:00|8785.7|8784.8|8782.9|8781.4|8785.7|8784.8|8782.6|8781.3|227
1679907300000|2023-03-27 08:55:00|8783|8781.5|8780.6|8779.7|8783|8781.8|8780.6|8779.7|236
1679907600000|2023-03-27 09:00:00|8780.5|8779.6|8781|8780.1|8781.3|8780.4|8780.5|8779.6|184
1679907900000|2023-03-27 09:05:00|8781.1|8780.2|8781.7|8780.8|8782.4|8781.5|8780.9|8780|167
1679908200000|2023-03-27 09:10:00|8781.5|8780.6|8781.1|8780.2|8783.2|8782.3|8780.1|8779.2|208
1679908500000|2023-03-27 09:15:00|8781.2|8779.7|8782.5|8781|8782.6|8781.4|8777.8|8776.7|358
1679908800000|2023-03-27 09:20:00|8782.6|8781.1|8784.4|8783.5|8785.2|8783.9|8781.9|8780.7|380
1679909100000|2023-03-27 09:25:00|8784.3|8783.4|8779.4|8777.9|8784.4|8783.5|8779.3|8777.8|384
1679909400000|2023-03-27 09:30:00|8779.1|8778.2|8779.7|8778.8|8781.1|8780.2|8779.1|8778.2|240
1679909700000|2023-03-27 09:35:00|8779.5|8778.6|8780.2|8779.3|8780.3|8779.4|8778.6|8777.7|190
1679910000000|2023-03-27 09:40:00|8780.1|8779.2|8779.5|8778.6|8780.1|8779.2|8777.6|8776.7|248
1679910300000|2023-03-27 09:45:00|8779.4|8778.5|8781.8|8780.9|8782.7|8781.8|8779.3|8778.4|218
1679910600000|2023-03-27 09:50:00|8781.9|8781|8785.5|8784.6|8786.6|8785.7|8781.2|8780.3|214
1679910900000|2023-03-27 09:55:00|8785.4|8784.5|8786.6|8785.7|8787.7|8786.8|8785.4|8784.5|239
1679911200000|2023-03-27 10:00:00|8786.7|8785.8|8786|8785.1|8787.1|8786.2|8784.9|8784|284
1679911500000|2023-03-27 10:05:00|8786.1|8785.2|8784|8783.1|8786.5|8785.6|8783.6|8782.7|210
1679911800000|2023-03-27 10:10:00|8783.9|8783|8785.4|8784.5|8786.4|8785.5|8783.7|8782.8|233
1679912100000|2023-03-27 10:15:00|8785.5|8784.6|8784.6|8783.7|8785.9|8785|8783.3|8782.4|211
1679912400000|2023-03-27 10:20:00|8784.5|8783.6|8783.8|8782.9|8784.7|8783.8|8783.4|8782.5|178
1679912700000|2023-03-27 10:25:00|8783.9|8783|8784.5|8783.6|8785|8784.1|8782.9|8782|202
1679913000000|2023-03-27 10:30:00|8784.7|8783.2|8784.5|8783|8785.2|8784|8782.3|8781|278
1679913300000|2023-03-27 10:35:00|8784.6|8783.1|8780.2|8779.3|8784.6|8783.4|8779.9|8778.7|252
1679913600000|2023-03-27 10:40:00|8780.3|8779.4|8784.2|8782.7|8784.2|8782.9|8780.2|8779.3|231
1679913900000|2023-03-27 10:45:00|8783.9|8783|8783.5|8782.6|8785.2|8784.3|8783.2|8782.3|185
1679914200000|2023-03-27 10:50:00|8783.6|8782.7|8781.5|8780.6|8783.8|8782.9|8781.5|8780.6|216
1679914500000|2023-03-27 10:55:00|8781.6|8780.7|8781.3|8780.4|8783.2|8782.3|8780.5|8779.6|346
1679914800000|2023-03-27 11:00:00|8781.5|8780.6|8781.3|8780.4|8782.6|8781.7|8781.1|8780.2|227
1679915100000|2023-03-27 11:05:00|8781.4|8780.5|8779.2|8778.3|8781.6|8780.7|8777|8776.1|224
1679915400000|2023-03-27 11:10:00|8779.3|8778.4|8780.3|8779.4|8781.1|8780.2|8778.6|8777.7|201
1679915700000|2023-03-27 11:15:00|8780.4|8779.5|8786.7|8785.8|8786.7|8785.8|8780.2|8779.3|261
1679916000000|2023-03-27 11:20:00|8786.8|8785.9|8781.7|8780.8|8787|8786.1|8781.6|8780.7|214
1679916300000|2023-03-27 11:25:00|8781.6|8780.7|8780.8|8779.9|8782.1|8781.2|8779|8778.1|198
1679916600000|2023-03-27 11:30:00|8780.7|8779.8|8781.6|8780.7|8782.7|8781.5|8779.8|8778.7|320
1679916900000|2023-03-27 11:35:00|8781.7|8780.8|8784|8783.1|8784|8783.1|8781.5|8780.4|284
1679917200000|2023-03-27 11:40:00|8783.9|8783|8782.9|8781.4|8784.9|8783.7|8782.3|8781.1|323
1679917500000|2023-03-27 11:45:00|8782.7|8781.8|8784.7|8783.8|8785.4|8784.5|8782.2|8781.3|184
1679917800000|2023-03-27 11:50:00|8784.5|8783.6|8784.8|8783.9|8785.7|8784.8|8783.7|8782.8|241
1679918100000|2023-03-27 11:55:00|8784.7|8783.8|8783.5|8782.6|8784.7|8783.8|8781.9|8781|222
1679918400000|2023-03-27 12:00:00|8783.6|8782.7|8781.8|8780.9|8783.8|8782.9|8781|8780.1|298
1679918700000|2023-03-27 12:05:00|8781.9|8781|8784|8783.1|8784.3|8783.4|8781.5|8780.6|188
1679919000000|2023-03-27 12:10:00|8783.9|8783|8782.1|8781.2|8784|8783.1|8782|8781.1|201
1679919300000|2023-03-27 12:15:00|8782|8781.1|8784.4|8783.5|8785.1|8784.2|8781.3|8780.4|252
1679919600000|2023-03-27 12:20:00|8784.3|8783.4|8786.4|8785.5|8786.4|8785.5|8783.6|8782.7|285
1679919900000|2023-03-27 12:25:00|8786.5|8785.6|8789.3|8788.4|8789.8|8788.9|8786.2|8785.3|213
1679920200000|2023-03-27 12:30:00|8789.4|8788.5|8790.6|8789.7|8791.4|8790.5|8789.1|8788.2|227
1679920500000|2023-03-27 12:35:00|8790.4|8789.5|8791.2|8790.3|8792.4|8791.5|8790.2|8789.3|230
1679920800000|2023-03-27 12:40:00|8791.1|8790.2|8792|8791.1|8792.1|8791.2|8790.1|8789.2|216
1679921100000|2023-03-27 12:45:00|8791.9|8791|8792.2|8791.3|8792.8|8791.9|8790.2|8789.3|243
1679921400000|2023-03-27 12:50:00|8792.1|8791.2|8793.4|8792.5|8795.1|8794.2|8790.4|8789.5|240
1679921700000|2023-03-27 12:55:00|8793.3|8792.4|8799.3|8798.4|8800.2|8799.3|8791.9|8791|348
1679922000000|2023-03-27 13:00:00|8799.7|8798.8|8801|8800.1|8801.4|8800.5|8797.9|8797|316
1679922300000|2023-03-27 13:05:00|8800.9|8800|8800.4|8799.5|8801.7|8800.8|8799.4|8798.5|274
1679922600000|2023-03-27 13:10:00|8799.9|8799|8799.1|8798.2|8801|8800.1|8797.3|8796.4|246
1679922900000|2023-03-27 13:15:00|8799.3|8798.4|8799.6|8798.7|8803.2|8802.3|8799.3|8798.4|252
1679923200000|2023-03-27 13:20:00|8799.5|8798.6|8801.4|8800.5|8801.4|8800.5|8798.1|8797.2|237
1679923500000|2023-03-27 13:25:00|8801.5|8800.6|8804.3|8803.4|8804.4|8803.5|8801.5|8800.6|340
1679923800000|2023-03-27 13:30:00|8804.4|8803.5|8800.1|8799.2|8804.5|8803.6|8799.8|8798.9|346
1679924100000|2023-03-27 13:35:00|8800|8799.1|8795.8|8794.9|8800.2|8799.3|8795.7|8794.8|289
1679924400000|2023-03-27 13:40:00|8795.9|8795|8789.3|8788.4|8796.1|8795.2|8788.6|8787.7|395
1679924700000|2023-03-27 13:45:00|8789.5|8788.6|8786.4|8785.5|8789.9|8789|8784.8|8783.9|340
1679925000000|2023-03-27 13:50:00|8786.3|8785.4|8787.6|8786.7|8788|8787.1|8784.6|8783.7|309
1679925300000|2023-03-27 13:55:00|8787.7|8786.8|8784.9|8784|8788.2|8787.3|8783.9|8783|263
1679925600000|2023-03-27 14:00:00|8784.8|8783.9|8786.5|8785.6|8786.7|8785.8|8784.1|8783.2|320
1679925900000|2023-03-27 14:05:00|8786.6|8785.7|8780.8|8779.9|8786.6|8785.7|8780.6|8779.7|327
1679926200000|2023-03-27 14:10:00|8781.3|8780.4|8780.8|8779.9|8782|8781.1|8778.4|8777.5|305
1679926500000|2023-03-27 14:15:00|8780.9|8780|8778.9|8778|8781.6|8780.7|8777.5|8776.6|316
1679926800000|2023-03-27 14:20:00|8778.8|8777.9|8778.6|8777.7|8779.2|8778.3|8777.2|8776.3|254
1679927100000|2023-03-27 14:25:00|8778.7|8777.8|8778.8|8777.3|8779.5|8778.6|8776.4|8775.5|315
1679927400000|2023-03-27 14:30:00|8779|8777.5|8779.8|8778.9|8783.1|8782.2|8778.3|8777.4|318
1679927700000|2023-03-27 14:35:00|8779.7|8778.8|8779.2|8778.3|8781.9|8781|8779.2|8778.3|344
1679928000000|2023-03-27 14:40:00|8779.1|8778.2|8782.2|8781.3|8782.4|8781.5|8779.1|8778.2|265
1679928300000|2023-03-27 14:45:00|8782.3|8781.4|8783.3|8782.4|8784.9|8784|8781.2|8780.3|312
1679928600000|2023-03-27 14:50:00|8783.4|8782.5|8782.4|8781.5|8784.8|8783.9|8782.4|8781.5|348
1679928900000|2023-03-27 14:55:00|8782.3|8781.4|8785.3|8784.4|8786.1|8785.2|8781.8|8780.9|350
1679929200000|2023-03-27 15:00:00|8785.2|8784.3|8782.6|8781.7|8785.5|8784.6|8782|8781.1|256
1679929500000|2023-03-27 15:05:00|8782.7|8781.8|8780.2|8779.3|8783.1|8782.2|8780.1|8779.2|242
1679929800000|2023-03-27 15:10:00|8780.3|8779.4|8783.5|8782.6|8784.7|8783.8|8779.9|8779|288
1679930100000|2023-03-27 15:15:00|8783.7|8782.8|8786.1|8785.2|8786.2|8785.3|8783.7|8782.8|206
1679930400000|2023-03-27 15:20:00|8786.2|8785.3|8787.6|8786.7|8787.6|8786.7|8785.2|8784.3|203
1679930700000|2023-03-27 15:25:00|8787.7|8786.8|8789.2|8788.3|8789.6|8788.7|8787.2|8786.3|179
1679931000000|2023-03-27 15:30:00|8789.1|8788.2|8788.9|8788|8790.6|8789.7|8788.6|8787.7|199
1679931300000|2023-03-27 15:35:00|8788.7|8787.8|8786.6|8785.7|8788.8|8787.9|8785.4|8784.5|229
1679931600000|2023-03-27 15:40:00|8786.2|8785.3|8785.3|8784.4|8786.8|8785.9|8784.3|8783.4|148
1679931900000|2023-03-27 15:45:00|8785.2|8784.3|8784.6|8783.7|8786.3|8785.1|8784|8782.9|268
1679932200000|2023-03-27 15:50:00|8784.5|8783.6|8785.4|8784.5|8785.7|8784.8|8783.7|8782.7|215
1679932500000|2023-03-27 15:55:00|8785.5|8784.6|8787.2|8786.3|8787.9|8787|8785.4|8784.5|263
1679932800000|2023-03-27 16:00:00|8787.1|8786.2|8787.5|8786.6|8788.2|8787.3|8786.3|8785.4|214
1679933100000|2023-03-27 16:05:00|8787.7|8786.8|8789.1|8788.2|8789.5|8788.6|8787.3|8786.4|164
1679933400000|2023-03-27 16:10:00|8789|8788.1|8787.9|8787|8789.3|8788.4|8786.6|8785.7|173
1679933700000|2023-03-27 16:15:00|8787.8|8786.9|8786.9|8786|8788.6|8787.4|8786.6|8785.7|227
1679934000000|2023-03-27 16:20:00|8787.3|8786.4|8785.7|8784.8|8787.6|8786.5|8785.6|8784.4|195
1679934300000|2023-03-27 16:25:00|8785.8|8784.9|8785.9|8785|8786.8|8785.8|8785.6|8784.7|196
1679934600000|2023-03-27 16:30:00|8786|8785.1|8787.4|8785.9|8788.4|8787.3|8786|8785.1|240
1679934900000|2023-03-27 16:35:00|8787.3|8785.8|8786.8|8785.3|8787.6|8786.3|8786|8784.9|264
1679935200000|2023-03-27 16:40:00|8787|8785.9|8785.5|8784.6|8787.7|8786.5|8785.3|8784.3|233
1679935500000|2023-03-27 16:45:00|8785.4|8784.5|8786.3|8784.8|8786.7|8785.4|8784.6|8783.7|295
1679935800000|2023-03-27 16:50:00|8786.1|8785.2|8785.1|8783.6|8786.7|8785.4|8784.5|8783.3|251
1679936100000|2023-03-27 16:55:00|8785|8783.5|8786|8784.5|8786.2|8784.8|8784.3|8783.3|186
1679936400000|2023-03-27 17:00:00|8785.9|8785|8787.9|8787|8788.4|8787.5|8785.8|8784.9|266
1679936700000|2023-03-27 17:05:00|8787.8|8786.9|8789.6|8788.7|8789.7|8788.8|8786.2|8785.3|208
1679937000000|2023-03-27 17:10:00|8789.5|8788.6|8789|8788.1|8789.6|8788.7|8788.2|8787.3|162
1679937300000|2023-03-27 17:15:00|8789|8788.1|8789.5|8788.6|8789.7|8788.7|8787.6|8786.5|247
1679937600000|2023-03-27 17:20:00|8789.8|8788.3|8791.3|8789.8|8791.6|8790.6|8789.4|8788.3|206
1679937900000|2023-03-27 17:25:00|8791.4|8789.9|8790|8788.5|8791.6|8790.4|8789.8|8788.4|193
1679938200000|2023-03-27 17:30:00|8790.1|8788.6|8792.8|8791.3|8793.3|8792|8789.7|8788.5|278
1679938500000|2023-03-27 17:35:00|8792.9|8791.4|8791.5|8790|8793|8791.8|8790.3|8789.4|194
1679938800000|2023-03-27 17:40:00|8791.4|8789.9|8791.2|8789.7|8791.8|8790.6|8790.3|8789.1|188
1679939100000|2023-03-27 17:45:00|8790.9|8790|8790.8|8789.9|8791.1|8790.2|8789.3|8788.4|134
1679939400000|2023-03-27 17:50:00|8790.7|8789.8|8791.1|8790.2|8792.3|8791.4|8790.7|8789.8|191
1679939700000|2023-03-27 17:55:00|8791.2|8790.3|8790.6|8789.7|8792|8791.1|8790.5|8789.6|147
1679940000000|2023-03-27 18:00:00|8790.4|8789.5|8790.7|8789.8|8791.1|8790.2|8789.8|8788.9|133
1679940300000|2023-03-27 18:05:00|8790.6|8789.7|8790.2|8789.3|8791.3|8790.4|8789.7|8788.8|127
1679940600000|2023-03-27 18:10:00|8790.1|8789.2|8790.1|8789.2|8790.4|8789.5|8789.3|8788.4|125
1679940900000|2023-03-27 18:15:00|8790|8789.1|8790.3|8789.4|8791.9|8790.6|8790|8788.9|249
1679941200000|2023-03-27 18:20:00|8790.6|8789.1|8789.8|8788.9|8791.6|8790.4|8789.8|8788.6|205
1679941500000|2023-03-27 18:25:00|8789.9|8789|8788.2|8787.3|8789.9|8789|8788.1|8787.1|209
1679941800000|2023-03-27 18:30:00|8788.3|8787.4|8786.9|8786|8788.8|8787.6|8786.7|8785.6|228
1679942100000|2023-03-27 18:35:00|8786.8|8785.9|8787|8786.1|8787.8|8786.8|8786.3|8785.2|209
1679942400000|2023-03-27 18:40:00|8786.9|8786|8786.2|8785.3|8787.6|8786.4|8786.1|8784.9|250
1679942700000|2023-03-27 18:45:00|8786.3|8785.4|8786.1|8784.6|8787.1|8785.9|8785.2|8784.3|198
1679943000000|2023-03-27 18:50:00|8786|8784.5|8787|8785.5|8787.1|8786.2|8786|8784.5|257
1679943300000|2023-03-27 18:55:00|8787.1|8786.2|8784.8|8783.9|8787.5|8786.6|8784.7|8783.8|311
1679943600000|2023-03-27 19:00:00|8784.7|8783.8|8785.1|8784.2|8785.5|8784.4|8784|8783.1|213
1679943900000|2023-03-27 19:05:00|8785|8784.1|8785.4|8784.5|8785.8|8784.7|8784.6|8783.2|201
1679944200000|2023-03-27 19:10:00|8785.5|8784.6|8785.3|8784.4|8786.1|8784.9|8784.7|8783.4|198
1679944500000|2023-03-27 19:15:00|8785.1|8784.2|8787.4|8785.9|8787.4|8786.3|8785|8783.8|156
1679944800000|2023-03-27 19:20:00|8787.5|8786|8786.1|8784.6|8788.1|8786.9|8785.6|8784.3|191
1679945100000|2023-03-27 19:25:00|8785.7|8784.8|8786.9|8786|8787.1|8786|8785.4|8784.2|157
1679945400000|2023-03-27 19:30:00|8786.8|8785.9|8788.2|8786.7|8788.3|8786.9|8786.8|8785.5|172
1679945700000|2023-03-27 19:35:00|8788.3|8786.8|8786.2|8784.7|8789.2|8787.9|8785.5|8784.4|224
1679946000000|2023-03-27 19:40:00|8786.3|8784.8|8785.9|8785|8786.3|8785.3|8785|8783.8|224
1679946300000|2023-03-27 19:45:00|8786|8785.1|8786.5|8785.6|8786.7|8785.8|8785.6|8784.7|117
1679946600000|2023-03-27 19:50:00|8786.6|8785.7|8787.1|8786.2|8787.5|8786.6|8786|8785.1|164
1679946900000|2023-03-27 19:55:00|8787.2|8786.3|8786.8|8785.9|8787.5|8786.6|8786.1|8785.2|177
1679947200000|2023-03-27 20:00:00|8786.7|8785.8|8786.8|8785.9|8787.7|8786.8|8786.4|8785.5|137
1679947500000|2023-03-27 20:05:00|8786.9|8786|8787.4|8785.9|8787.4|8786.3|8786.5|8785.6|89
1679947800000|2023-03-27 20:10:00|8787.1|8786.2|8787.3|8786.4|8788.2|8786.9|8787.1|8786.2|78
1679948100000|2023-03-27 20:15:00|8787.6|8786.1|8787.2|8785.7|8787.6|8786.2|8786.5|8785.3|70
1679948400000|2023-03-27 20:20:00|8787.3|8785.8|8789.4|8787.9|8789.7|8788.2|8787.3|8785.8|105
1679948700000|2023-03-27 20:25:00|8789.5|8788|8789.5|8788|8789.9|8788.5|8789.2|8787.7|117
1679949000000|2023-03-27 20:30:00|8789.6|8788.1|8789.6|8788.1|8789.9|8788.7|8788.6|8787.6|78
1679949300000|2023-03-27 20:35:00|8789.5|8788|8789.4|8787.9|8789.8|8788.3|8788.9|8787.8|78
1679949600000|2023-03-27 20:40:00|8789.3|8787.8|8788|8786.5|8789.3|8788.3|8787.8|8786.5|90
1679949900000|2023-03-27 20:45:00|8788|8786.5|8788.9|8787.4|8788.9|8787.4|8787.9|8786.4|75
1679950200000|2023-03-27 20:50:00|8788.8|8787.3|8788|8786.5|8788.9|8787.4|8787.9|8786.4|73
1679950500000|2023-03-27 20:55:00|8787.8|8786.3|8790.6|8785.6|8790.8|8788|8787.7|8785.4|229
1679950800000|2023-03-27 21:00:00|8791.3|8784.8|8797.6|8786.6|8797.6|8786.6|8791.3|8783|49
1679951100000|2023-03-27 21:05:00|8795.2|8784.3|8792.1|8785.7|8797.9|8786.9|8791.3|8783.7|92
1679951400000|2023-03-27 21:10:00|8794.8|8785.3|8794.6|8784.7|8796.1|8785.6|8793.6|8784.1|83
1679951700000|2023-03-27 21:15:00|8794.4|8784.8|8793.2|8786.3|8796.5|8787.3|8792.4|8784.1|137
1679952000000|2023-03-27 21:20:00|8793.3|8786.2|8792.8|8786.7|8794.6|8787.3|8792.3|8785.4|28
1679952300000|2023-03-27 21:25:00|8792.5|8786.9|8792.7|8786.1|8793.8|8787.8|8791.2|8785.2|90
1679952600000|2023-03-27 21:30:00|8793.9|8784.2|8795|8784.8|8795.3|8785.1|8793.6|8784.1|602
1679952900000|2023-03-27 21:35:00|8795.1|8784.7|8794.4|8784.5|8795.2|8784.8|8794.1|8784.1|428
1679953200000|2023-03-27 21:40:00|8794.5|8784.4|8793.3|8783.4|8794.5|8784.6|8792.8|8783.1|432
1679953500000|2023-03-27 21:45:00|8793.1|8783.7|8793.7|8783.5|8793.9|8783.8|8792.6|8783.3|601
1679953800000|2023-03-27 21:50:00|8793.8|8783.4|8792.6|8784.1|8793.8|8784.3|8791.8|8783.3|759
1679954100000|2023-03-27 21:55:00|8792.7|8784.2|8793.3|8785.9|8794.7|8785.9|8792.3|8782.1|563
1679954400000|2023-03-27 22:00:00|8793.1|8785.9|8793.2|8787.7|8795.1|8790.3|8791.8|8783.6|459
1679954700000|2023-03-27 22:05:00|8793|8788.2|8792.5|8789.2|8793.7|8789.8|8791.3|8785|273
1679955000000|2023-03-27 22:10:00|8792.6|8788.8|8790.9|8787.4|8793.1|8790.1|8790|8786.8|345
1679955300000|2023-03-27 22:15:00|8790.7|8788.1|8792.8|8789.1|8793|8789.3|8789.6|8786.9|738
1679955600000|2023-03-27 22:20:00|8792.7|8789|8793.1|8789.7|8793.9|8790|8791.8|8788.6|311
1679955900000|2023-03-27 22:25:00|8793.5|8789.2|8792.2|8787.7|8793.9|8789.3|8791.1|8787.4|122
1679956200000|2023-03-27 22:30:00|8791.6|8787.5|8789.8|8785.9|8791.6|8787.6|8789.1|8785.2|366
1679956500000|2023-03-27 22:35:00|8789.9|8786.1|8789.7|8786.6|8791.6|8788.2|8789.2|8785.9|346
1679956800000|2023-03-27 22:40:00|8789.8|8786.5|8790.9|8787.1|8791.1|8787.8|8788.8|8785.9|498
1679957100000|2023-03-27 22:45:00|8791|8787.2|8790.1|8786.9|8791|8787.2|8789.1|8785.6|300
1679957400000|2023-03-27 22:50:00|8790|8786.6|8791.4|8788.1|8792|8788.2|8789.9|8786.3|191
1679957700000|2023-03-27 22:55:00|8791.3|8788|8791.5|8788.9|8792|8788.9|8790.8|8786.6|264
1679958000000|2023-03-27 23:00:00|8791.6|8788.8|8789.9|8788.4|8792.6|8789.1|8788.9|8786.2|405
1679958300000|2023-03-27 23:05:00|8790.1|8787.9|8789.3|8786.6|8790.7|8788.6|8788.7|8786.4|307
1679958600000|2023-03-27 23:10:00|8789.2|8786.7|8789.9|8787.5|8790.3|8788.1|8788.6|8786.5|287
1679958900000|2023-03-27 23:15:00|8789.1|8787.6|8789.6|8788.1|8790.1|8788.2|8788.7|8786.8|213
1679959200000|2023-03-27 23:20:00|8789.5|8788|8789.7|8787.4|8790.2|8788.4|8789.1|8787|208
1679959500000|2023-03-27 23:25:00|8789.8|8787.1|8788.7|8787.2|8790|8788.2|8788.7|8786.9|226
1679959800000|2023-03-27 23:30:00|8788.6|8787.1|8790|8788.5|8790.1|8788.6|8788.5|8787|169
1679960100000|2023-03-27 23:35:00|8789.9|8788.4|8790.8|8789.3|8791.1|8789.6|8789.8|8788.3|173
1679960400000|2023-03-27 23:40:00|8790.7|8789.2|8790.7|8789.2|8790.9|8789.4|8790|8788.5|152
1679960700000|2023-03-27 23:45:00|8790.6|8789.1|8789.6|8788.1|8790.8|8789.3|8789.5|8788|157
1679961000000|2023-03-27 23:50:00|8789.5|8788|8789.8|8788.3|8790|8788.5|8789.4|8787.9|123
1679961300000|2023-03-27 23:55:00|8789.9|8788.4|8789.1|8787.6|8789.9|8788.4|8788.7|8787.2|91
1679961600000|2023-03-28 00:00:00|8789|8787.5|8788|8786.5|8789.1|8787.6|8787.4|8785.9|160
1679961900000|2023-03-28 00:05:00|8788.1|8786.6|8788.5|8787|8789.1|8787.6|8787.9|8786.4|143
1679962200000|2023-03-28 00:10:00|8788.4|8786.9|8787.9|8787|8788.7|8787.8|8787.2|8786|163
1679962500000|2023-03-28 00:15:00|8787.8|8786.9|8788.8|8787.3|8789|8787.5|8787.3|8786.4|176
1679962800000|2023-03-28 00:20:00|8788.7|8787.2|8787.7|8786.2|8789.5|8788|8787.6|8786.1|160
1679963100000|2023-03-28 00:25:00|8787.6|8786.1|8787.5|8786|8788.2|8787|8787|8785.5|167
1679963400000|2023-03-28 00:30:00|8787.4|8785.9|8786.5|8785|8787.5|8786|8786.3|8784.8|194
1679963700000|2023-03-28 00:35:00|8786.4|8784.9|8786.4|8784.9|8786.9|8785.4|8785.5|8784|199
1679964000000|2023-03-28 00:40:00|8786.3|8784.8|8785.1|8783.6|8786.4|8784.9|8784.9|8783.4|174
1679964300000|2023-03-28 00:45:00|8785|8783.5|8785.4|8783.9|8785.7|8784.3|8784.5|8783|156
1679964600000|2023-03-28 00:50:00|8785.5|8784|8784.6|8783.1|8785.8|8784.4|8783.2|8781.7|279
1679964900000|2023-03-28 00:55:00|8785.1|8783.6|8786.8|8785.9|8787.2|8786.1|8784.5|8783|229
1679965200000|2023-03-28 01:00:00|8786.9|8786|8786.5|8785.6|8787.4|8786.3|8786.1|8784.8|216
1679965500000|2023-03-28 01:05:00|8786.4|8785.5|8785.9|8784.4|8787.1|8785.9|8785.3|8783.8|176
1679965800000|2023-03-28 01:10:00|8786|8784.5|8785.5|8784|8786.8|8785.3|8784.8|8783.8|197
1679966100000|2023-03-28 01:15:00|8785.4|8783.9|8784.5|8783|8785.4|8783.9|8784|8782.8|252
1679966400000|2023-03-28 01:20:00|8784.4|8782.9|8784.6|8783.1|8785.1|8783.8|8783.8|8782.3|235
1679966700000|2023-03-28 01:25:00|8784.7|8783.2|8783.8|8782.3|8785|8783.7|8783.2|8781.7|210
1679967000000|2023-03-28 01:30:00|8783.9|8782.4|8780.8|8779.9|8784.3|8782.8|8780.8|8779.8|266
1679967300000|2023-03-28 01:35:00|8780.9|8780|8781.4|8779.9|8782.5|8781.2|8780.8|8779.8|211
1679967600000|2023-03-28 01:40:00|8781.5|8780|8782.9|8781.4|8783.3|8781.8|8781.1|8779.6|199
1679967900000|2023-03-28 01:45:00|8782.8|8781.3|8782.5|8781|8783.7|8782.2|8781.5|8780|159
1679968200000|2023-03-28 01:50:00|8782.4|8780.9|8782.4|8780.9|8782.7|8781.2|8782.1|8780.6|158
1679968500000|2023-03-28 01:55:00|8782.5|8781|8784.2|8782.7|8784.5|8783|8782.5|8781|168
1679968800000|2023-03-28 02:00:00|8784.1|8782.6|8783.1|8781.6|8784.8|8783.4|8782.6|8781.1|223
1679969100000|2023-03-28 02:05:00|8783.2|8781.7|8783.4|8781.9|8783.4|8782.1|8782.9|8781.5|142
1679969400000|2023-03-28 02:10:00|8783.3|8781.8|8784.4|8782.9|8784.5|8783.3|8783.3|8781.8|189
1679969700000|2023-03-28 02:15:00|8784|8783.1|8784.1|8782.6|8784.7|8783.4|8784|8782.5|137
1679970000000|2023-03-28 02:20:00|8784|8782.5|8784.2|8783.3|8784.6|8783.4|8783.4|8782.4|119
1679970300000|2023-03-28 02:25:00|8784.1|8783.2|8784.2|8782.7|8785.1|8783.9|8783.7|8782.7|147
1679970600000|2023-03-28 02:30:00|8784.3|8782.8|8783.3|8782.4|8784.5|8783.2|8782.7|8781.8|197
1679970900000|2023-03-28 02:35:00|8783.4|8782.5|8782|8781.1|8783.4|8782.5|8781.6|8780.3|123
1679971200000|2023-03-28 02:40:00|8781.9|8781|8783.4|8781.9|8783.7|8782.2|8781.9|8781|129
1679971500000|2023-03-28 02:45:00|8783.3|8781.8|8783.9|8782.4|8784.4|8783.2|8783.3|8781.8|162
1679971800000|2023-03-28 02:50:00|8784|8782.5|8783.3|8781.8|8784.6|8783.1|8783.1|8781.6|158
1679972100000|2023-03-28 02:55:00|8783.4|8781.9|8781.9|8781|8783.5|8782|8781.1|8780.2|209
1679972400000|2023-03-28 03:00:00|8782.3|8780.8|8781.3|8779.8|8782.4|8781|8781.2|8779.7|198
1679972700000|2023-03-28 03:05:00|8781.2|8779.7|8780.8|8779.9|8782.3|8780.8|8780.7|8779.4|207
1679973000000|2023-03-28 03:10:00|8781.1|8779.6|8781.4|8779.9|8782|8780.7|8780.7|8779.2|193
1679973300000|2023-03-28 03:15:00|8781.2|8780.3|8780.8|8779.3|8781.6|8780.4|8780.6|8779.1|139
1679973600000|2023-03-28 03:20:00|8780.7|8779.2|8780.2|8778.7|8780.9|8779.5|8779.7|8778.3|196
1679973900000|2023-03-28 03:25:00|8780|8778.5|8780|8778.5|8780.6|8779.1|8779.7|8778.2|115
1679974200000|2023-03-28 03:30:00|8780.1|8778.6|8779.9|8778.4|8780.5|8779|8779.7|8778.2|144
1679974500000|2023-03-28 03:35:00|8779.8|8778.3|8778.5|8777.6|8780.1|8778.6|8778.1|8776.8|111
1679974800000|2023-03-28 03:40:00|8778.3|8777.4|8779.7|8778.2|8779.7|8778.2|8778.2|8776.9|129
1679975100000|2023-03-28 03:45:00|8779.2|8777.7|8779.4|8777.9|8779.6|8778.3|8778.6|8777.4|121
1679975400000|2023-03-28 03:50:00|8779.5|8778|8780|8779.1|8780.3|8779.1|8779.2|8777.9|141
1679975700000|2023-03-28 03:55:00|8779.9|8779|8780.1|8779.2|8780.4|8779.3|8779.5|8778.5|146
1679976000000|2023-03-28 04:00:00|8780|8779.1|8778.8|8777.3|8780.1|8779.2|8778.1|8776.8|162
1679976300000|2023-03-28 04:05:00|8778.6|8777.7|8779.4|8777.9|8779.6|8778.1|8778.6|8777.1|121
1679976600000|2023-03-28 04:10:00|8779.3|8777.8|8779.6|8778.7|8780.2|8778.7|8779.2|8777.7|147
1679976900000|2023-03-28 04:15:00|8779.5|8778.6|8781.3|8780.4|8781.6|8780.7|8779.5|8778.2|132
1679977200000|2023-03-28 04:20:00|8781.2|8780.3|8781.4|8779.9|8781.9|8780.9|8781|8779.9|147
1679977500000|2023-03-28 04:25:00|8781.3|8779.8|8781.6|8780.7|8782|8780.9|8781.1|8779.6|151
1679977800000|2023-03-28 04:30:00|8781.7|8780.8|8782|8781.1|8782.2|8781.1|8781.3|8780.4|119
1679978100000|2023-03-28 04:35:00|8781.9|8781|8781.6|8780.7|8782.1|8781.2|8781.2|8780.3|133
1679978400000|2023-03-28 04:40:00|8781.5|8780.6|8780.9|8780|8781.6|8780.7|8780.4|8779.5|139
1679978700000|2023-03-28 04:45:00|8780.8|8779.9|8779.8|8778.9|8780.9|8780|8779.7|8778.8|146
1679979000000|2023-03-28 04:50:00|8779.7|8778.8|8780.2|8779.3|8780.2|8779.3|8779.6|8778.7|103
1679979300000|2023-03-28 04:55:00|8780.1|8779.2|8779.8|8778.9|8780.6|8779.4|8779.6|8778.3|98
1679979600000|2023-03-28 05:00:00|8779.7|8778.8|8779|8777.5|8780|8778.8|8778.7|8777.2|173
1679979900000|2023-03-28 05:05:00|8778.9|8777.4|8778.3|8776.8|8779.2|8777.7|8778.1|8776.7|174
1679980200000|2023-03-28 05:10:00|8778.2|8776.7|8777.3|8775.8|8778.4|8776.9|8776.6|8775.3|184
1679980500000|2023-03-28 05:15:00|8777.2|8775.7|8775.9|8774.4|8777.4|8775.9|8775.6|8774.4|176
1679980800000|2023-03-28 05:20:00|8776|8774.5|8776.2|8774.7|8776.3|8775|8775.5|8774.4|200
1679981100000|2023-03-28 05:25:00|8776.3|8774.8|8777|8775.5|8777.2|8775.9|8775.8|8774.6|183
1679981400000|2023-03-28 05:30:00|8776.6|8775.7|8777.9|8776.4|8778|8776.9|8776.2|8775.3|131
1679981700000|2023-03-28 05:35:00|8777.8|8776.3|8777|8776.1|8777.9|8776.6|8776.8|8775.9|120
1679982000000|2023-03-28 05:40:00|8776.9|8776|8777.3|8776.4|8777.3|8776.4|8776.9|8775.7|90
1679982300000|2023-03-28 05:45:00|8777.2|8776.3|8778.7|8777.8|8779.6|8778.4|8777.2|8776.3|178
1679982600000|2023-03-28 05:50:00|8778.8|8777.9|8777.6|8776.7|8779.3|8778.4|8777.6|8776.7|164
1679982900000|2023-03-28 05:55:00|8777.7|8776.8|8778.4|8776.9|8778.4|8777.2|8777.2|8776.3|165
1679983200000|2023-03-28 06:00:00|8778.5|8777|8779.2|8778.3|8780|8779.1|8778.3|8776.9|263
1679983500000|2023-03-28 06:05:00|8779.4|8778.5|8780|8779.1|8780.2|8779.3|8779.1|8778.1|197
1679983800000|2023-03-28 06:10:00|8780.1|8779.2|8781.5|8780|8782.1|8780.7|8778.9|8777.8|276
1679984100000|2023-03-28 06:15:00|8781.6|8780.1|8780.8|8779.9|8783.1|8782.2|8780.8|8779.9|204
1679984400000|2023-03-28 06:20:00|8780.9|8780|8780.9|8780|8782.1|8781.2|8780.3|8779.4|218
1679984700000|2023-03-28 06:25:00|8781|8780.1|8780.8|8779.9|8783.1|8781.8|8780.4|8779.5|257
1679985000000|2023-03-28 06:30:00|8780.7|8779.8|8781|8779.5|8781.7|8780.6|8779.4|8777.9|241
1679985300000|2023-03-28 06:35:00|8781.1|8779.6|8781.1|8780.2|8781.5|8780.6|8780.1|8778.9|224
1679985600000|2023-03-28 06:40:00|8781|8780.1|8776.5|8775|8781.2|8780.3|8775.9|8774.7|231
1679985900000|2023-03-28 06:45:00|8776.8|8775.3|8775.4|8773.9|8777|8775.5|8774.4|8773.5|238
1679986200000|2023-03-28 06:50:00|8775.5|8774|8775.6|8774.7|8775.9|8775|8774.9|8773.5|212
1679986500000|2023-03-28 06:55:00|8775.4|8774.5|8772|8771.1|8776.2|8775.2|8771.5|8770.6|232
1679986800000|2023-03-28 07:00:00|8772.5|8771.6|8772.7|8771.8|8774.8|8773.9|8771.6|8770.7|361
1679987100000|2023-03-28 07:05:00|8772.6|8771.7|8776.7|8775.8|8777|8776.1|8771.9|8771|320
1679987400000|2023-03-28 07:10:00|8776.6|8775.7|8776.5|8775.6|8777.7|8776.8|8774.6|8773.7|319
1679987700000|2023-03-28 07:15:00|8776.4|8775.5|8777.6|8776.7|8778.8|8777.9|8774.9|8774|246
1679988000000|2023-03-28 07:20:00|8777.7|8776.8|8778.3|8777.4|8780.2|8779.3|8775.6|8774.7|266
1679988300000|2023-03-28 07:25:00|8778.2|8777.3|8780.3|8779.4|8782.7|8781.8|8776.9|8776|325
1679988600000|2023-03-28 07:30:00|8780.2|8779.3|8785|8784.1|8785.2|8784.3|8779.1|8778.2|304
1679988900000|2023-03-28 07:35:00|8784.9|8784|8784.2|8783.3|8786.2|8785.3|8783.2|8782.3|233
1679989200000|2023-03-28 07:40:00|8784.3|8783.4|8785.2|8784.3|8788.3|8787.4|8783.9|8783|280
1679989500000|2023-03-28 07:45:00|8785.3|8784.4|8789.8|8788.9|8790.3|8789.4|8785|8784.1|319
1679989800000|2023-03-28 07:50:00|8789.9|8789|8789.9|8789|8790.7|8789.8|8788.6|8787.7|281
1679990100000|2023-03-28 07:55:00|8790|8789.1|8790.7|8789.8|8792.2|8791.3|8789|8788.1|297
1679990400000|2023-03-28 08:00:00|8790.8|8789.9|8790.1|8789.2|8792|8791.1|8789.6|8788.7|288
1679990700000|2023-03-28 08:05:00|8790|8789.1|8791.9|8791|8792.7|8791.8|8789.7|8788.8|203
1679991000000|2023-03-28 08:10:00|8792|8791.1|8791.2|8790.3|8792|8791.1|8790.4|8789.5|223
1679991300000|2023-03-28 08:15:00|8791.8|8790.3|8792.8|8791.3|8793.7|8792.5|8791.2|8790|328
1679991600000|2023-03-28 08:20:00|8792.7|8791.2|8792.5|8791|8792.7|8791.6|8791|8789.7|312
1679991900000|2023-03-28 08:25:00|8792.3|8791.4|8790.4|8789.5|8792.9|8791.9|8789.3|8788.4|283
1679992200000|2023-03-28 08:30:00|8790.5|8789.6|8791.3|8790.4|8792.6|8791.7|8790.1|8789.2|214
1679992500000|2023-03-28 08:35:00|8791.2|8790.3|8792|8791.1|8793.2|8792.3|8790.9|8790|209
1679992800000|2023-03-28 08:40:00|8792.1|8791.2|8796.4|8795.5|8796.6|8795.7|8792.1|8791.2|296
1679993100000|2023-03-28 08:45:00|8796.7|8795.2|8798.5|8797|8799|8797.5|8796.4|8795.1|295
1679993400000|2023-03-28 08:50:00|8798.2|8797.3|8796.5|8795.6|8800.5|8799.6|8794.9|8794|333
1679993700000|2023-03-28 08:55:00|8796.6|8795.7|8794.1|8792.6|8797.8|8796.9|8793.5|8792.4|344
1679994000000|2023-03-28 09:00:00|8794.2|8792.7|8797.5|8796.6|8798.1|8797.2|8794|8792.7|310
1679994300000|2023-03-28 09:05:00|8797.6|8796.7|8799.6|8798.7|8800.4|8799.5|8795.6|8794.3|247
1679994600000|2023-03-28 09:10:00|8799.5|8798.6|8798.6|8797.7|8799.7|8798.8|8798|8797.1|261
1679994900000|2023-03-28 09:15:00|8798.5|8797.6|8801.2|8800.3|8801.9|8801|8798.5|8797.6|254
1679995200000|2023-03-28 09:20:00|8801.1|8800.2|8798.6|8797.7|8801.2|8800.3|8798.5|8797.6|174
1679995500000|2023-03-28 09:25:00|8798.5|8797.6|8800.7|8799.8|8801|8800.1|8797.3|8796.4|217
1679995800000|2023-03-28 09:30:00|8800.6|8799.7|8803.7|8802.8|8804.4|8803.5|8799.8|8798.9|311
1679996100000|2023-03-28 09:35:00|8803.8|8802.9|8802.4|8801.5|8804.7|8803.8|8802.1|8801.2|239
1679996400000|2023-03-28 09:40:00|8802.5|8801.6|8802.5|8801.6|8804.3|8803.4|8801.9|8801|212
1679996700000|2023-03-28 09:45:00|8802.4|8801.5|8804.5|8803.6|8805.5|8804|8801.2|8800.3|340
1679997000000|2023-03-28 09:50:00|8804.6|8803.7|8806.4|8805.5|8806.5|8805.6|8802.4|8801.5|229
1679997300000|2023-03-28 09:55:00|8806.3|8805.4|8804|8802.5|8807.6|8806.7|8802.8|8801.9|260
1679997600000|2023-03-28 10:00:00|8804.2|8802.7|8801.3|8799.8|8805|8804.1|8800.5|8799.6|344
1679997900000|2023-03-28 10:05:00|8801.2|8799.7|8799.4|8798.5|8803.6|8802.1|8799.2|8798.3|271
1679998200000|2023-03-28 10:10:00|8799.5|8798.6|8801.2|8800.3|8804.2|8803.3|8799.5|8798.6|281
1679998500000|2023-03-28 10:15:00|8801.1|8800.2|8800.7|8799.8|8802.1|8801.2|8799.5|8798.6|234
1679998800000|2023-03-28 10:20:00|8800.6|8799.7|8799.5|8798.6|8802.5|8801.6|8798|8796.9|286
1679999100000|2023-03-28 10:25:00|8799.4|8798.5|8795.5|8794|8800|8798.6|8795.1|8793.6|311
1679999400000|2023-03-28 10:30:00|8795.2|8794.3|8793.8|8792.3|8796.2|8795.3|8793.8|8792.3|261
1679999700000|2023-03-28 10:35:00|8793.7|8792.2|8794.3|8793.4|8796|8794.8|8793.1|8792.2|210
1680000000000|2023-03-28 10:40:00|8794.2|8793.3|8792.5|8791|8794.2|8793.3|8792|8791|190
1680000300000|2023-03-28 10:45:00|8792.6|8791.1|8791.4|8789.9|8792.6|8791.1|8790.4|8789.3|303
1680000600000|2023-03-28 10:50:00|8791.5|8790|8791|8789.5|8791.8|8790.4|8790|8788.6|204
1680000900000|2023-03-28 10:55:00|8790.9|8789.4|8791.1|8789.6|8791.5|8790.6|8789.8|8788.5|322
1680001200000|2023-03-28 11:00:00|8790.6|8789.7|8788.8|8787.9|8793.6|8792.7|8788.3|8787.4|259
1680001500000|2023-03-28 11:05:00|8788.7|8787.8|8788.7|8787.8|8788.9|8788|8786.5|8785.6|250
1680001800000|2023-03-28 11:10:00|8788.6|8787.7|8790.1|8789.2|8790.1|8789.2|8787.3|8786.4|177
1680002100000|2023-03-28 11:15:00|8790.2|8789.3|8790.7|8789.8|8791.9|8791|8788.6|8787.7|157
1680002400000|2023-03-28 11:20:00|8790.8|8789.9|8791.6|8790.7|8792.7|8791.8|8790.7|8789.8|180
1680002700000|2023-03-28 11:25:00|8791.7|8790.8|8791.9|8791|8792|8791.1|8790.8|8789.9|189
1680003000000|2023-03-28 11:30:00|8791.8|8790.9|8792.3|8791.4|8792.7|8791.8|8790.2|8789.3|181
1680003300000|2023-03-28 11:35:00|8792.2|8791.3|8792.4|8791.5|8794.3|8793.4|8791.5|8790.6|157
1680003600000|2023-03-28 11:40:00|8792.6|8791.7|8790.9|8790|8793.3|8792.4|8790.3|8789.4|191
1680003900000|2023-03-28 11:45:00|8790.8|8789.9|8790.2|8789.3|8791.8|8790.9|8790.1|8789.2|200
1680004200000|2023-03-28 11:50:00|8790.3|8789.4|8790|8789.1|8791.3|8790.4|8789.6|8788.7|175
1680004500000|2023-03-28 11:55:00|8790.1|8789.2|8791.4|8790.5|8793.9|8793|8790.1|8789.2|299
1680004800000|2023-03-28 12:00:00|8791.5|8790.6|8791.4|8790.5|8793.1|8792.2|8789.9|8789|259
1680005100000|2023-03-28 12:05:00|8791.3|8790.4|8795|8794.1|8795.7|8794.8|8791.3|8790.4|232
1680005400000|2023-03-28 12:10:00|8795.2|8794.3|8794|8793.1|8795.8|8794.9|8792.3|8791.4|306
1680005700000|2023-03-28 12:15:00|8794.1|8793.2|8797.6|8796.7|8797.6|8796.7|8793.9|8793|255
1680006000000|2023-03-28 12:20:00|8797.5|8796.6|8796.8|8795.9|8798.8|8797.9|8795|8794.1|321
1680006300000|2023-03-28 12:25:00|8796.7|8795.8|8798|8796.5|8799.6|8798.7|8796.3|8795.4|318
1680006600000|2023-03-28 12:30:00|8797.9|8796.4|8799.4|8798.5|8799.5|8798.6|8796|8795.1|353
1680006900000|2023-03-28 12:35:00|8799.5|8798.6|8799.8|8798.9|8800.4|8799.5|8798.6|8797.7|345
1680007200000|2023-03-28 12:40:00|8799.9|8799|8803.3|8802.4|8803.5|8802.6|8799.2|8798.3|261
1680007500000|2023-03-28 12:45:00|8803.4|8802.5|8804.4|8803.5|8804.4|8803.5|8801.4|8799.9|296
1680007800000|2023-03-28 12:50:00|8804.5|8803.6|8807|8806.1|8807.1|8806.2|8802.4|8801.5|431
1680008100000|2023-03-28 12:55:00|8807.2|8806.3|8803.4|8802.5|8807.6|8806.7|8803.3|8802.4|295
1680008400000|2023-03-28 13:00:00|8803.3|8802.4|8803.5|8802.6|8804.3|8803.4|8801.1|8800.2|362
1680008700000|2023-03-28 13:05:00|8803.6|8802.7|8805|8804.1|8805.9|8805|8803.3|8802.4|262
1680009000000|2023-03-28 13:10:00|8804.9|8804|8802.7|8801.8|8805|8804.1|8802.3|8801.4|262
1680009300000|2023-03-28 13:15:00|8802.8|8801.9|8800.3|8799.4|8802.8|8801.9|8800.1|8799.2|278
1680009600000|2023-03-28 13:20:00|8800.4|8799.5|8799.9|8799|8800.6|8799.7|8796.9|8795.7|370
1680009900000|2023-03-28 13:25:00|8800.1|8799.2|8797.9|8797|8800.6|8799.7|8796.7|8795.5|301
1680010200000|2023-03-28 13:30:00|8798.1|8797.2|8796.6|8795.7|8798.8|8797.9|8795.7|8794.4|448
1680010500000|2023-03-28 13:35:00|8796.5|8795.6|8796.7|8795.8|8797|8796.1|8795.5|8794.6|340
1680010800000|2023-03-28 13:40:00|8796.6|8795.7|8796.1|8795.2|8797.4|8796.5|8794.7|8793.8|305
1680011100000|2023-03-28 13:45:00|8796.2|8795.3|8796.8|8795.9|8798.5|8797.6|8794.8|8793.9|302
1680011400000|2023-03-28 13:50:00|8796.7|8795.8|8796.1|8795.2|8800.3|8799.4|8795.7|8794.8|337
1680011700000|2023-03-28 13:55:00|8796|8795.1|8796|8793|8796.8|8795.9|8793.5|8792.1|325
1680012000000|2023-03-28 14:00:00|8796.1|8792.7|8794.6|8793.1|8797.1|8795.3|8793.3|8792.3|525
1680012300000|2023-03-28 14:05:00|8794.7|8793.2|8790.6|8789.7|8794.7|8793.4|8789.3|8788.3|359
1680012600000|2023-03-28 14:10:00|8790.7|8789.8|8791.5|8790.6|8793|8791.5|8788.8|8787.9|381
1680012900000|2023-03-28 14:15:00|8791.4|8790.5|8792.2|8791.3|8793.2|8792.3|8789.4|8788.5|332
1680013200000|2023-03-28 14:20:00|8792.3|8791.4|8791|8790.1|8793.8|8792.9|8791|8790.1|313
1680013500000|2023-03-28 14:25:00|8790.9|8790|8788.9|8788|8792|8791.1|8788.9|8788|314
1680013800000|2023-03-28 14:30:00|8788.8|8787.9|8786.5|8785|8789.5|8788.6|8784.7|8783.8|377
1680014100000|2023-03-28 14:35:00|8786.6|8785.1|8789.9|8789|8790.3|8789.4|8785.9|8785|388
1680014400000|2023-03-28 14:40:00|8789.8|8788.9|8790.6|8789.7|8790.9|8790|8787.3|8786.4|346
1680014700000|2023-03-28 14:45:00|8790.7|8789.8|8791.3|8790.4|8792|8791.1|8788.3|8787.4|403
1680015000000|2023-03-28 14:50:00|8791.4|8790.5|8792.5|8791.6|8792.7|8791.8|8790|8789.1|399
1680015300000|2023-03-28 14:55:00|8792.4|8791.5|8788.4|8787.5|8792.8|8791.9|8787.7|8786.8|386
1680015600000|2023-03-28 15:00:00|8788.3|8787.4|8787.3|8786.4|8789.2|8788.3|8787|8786.1|359
1680015900000|2023-03-28 15:05:00|8787.2|8786.3|8788.2|8787.3|8788.4|8787.5|8786.3|8785.4|287
1680016200000|2023-03-28 15:10:00|8788.3|8787.4|8788.9|8788|8789.5|8788.6|8788.2|8787.3|255
1680016500000|2023-03-28 15:15:00|8789|8788.1|8789.5|8788.6|8790.8|8789.9|8788.8|8787.9|182
1680016800000|2023-03-28 15:20:00|8789.6|8788.7|8786.8|8785.9|8790.2|8789.3|8786.8|8785.5|306
1680017100000|2023-03-28 15:25:00|8786.9|8786|8784.1|8783.2|8787|8786.1|8783.5|8782.4|285
1680017400000|2023-03-28 15:30:00|8784.2|8783.3|8785.4|8784.5|8786.7|8785.8|8783.9|8783|258
1680017700000|2023-03-28 15:35:00|8785.5|8784.6|8783.1|8782.2|8785.7|8784.8|8782.9|8782|315
1680018000000|2023-03-28 15:40:00|8783|8782.1|8783.9|8783|8784.6|8783.7|8782.1|8781.2|217
1680018300000|2023-03-28 15:45:00|8783.8|8782.9|8782.2|8781.3|8784.2|8783.3|8781.5|8780.6|250
1680018600000|2023-03-28 15:50:00|8782|8781.1|8783.4|8782.5|8784.2|8783.3|8781.7|8780.8|221
1680018900000|2023-03-28 15:55:00|8783.6|8782.7|8787|8786.1|8787.6|8786.7|8783.2|8782.3|277
1680019200000|2023-03-28 16:00:00|8787.1|8786.2|8784.8|8783.9|8787.3|8786.4|8784.8|8783.9|181
1680019500000|2023-03-28 16:05:00|8784.7|8783.8|8784.1|8783.2|8786|8785.1|8782.8|8781.9|208
1680019800000|2023-03-28 16:10:00|8784|8783.1|8785|8784.1|8785|8784.1|8782.1|8781.2|262
1680020100000|2023-03-28 16:15:00|8785.1|8784.2|8783.3|8782.4|8786|8785.1|8783|8782.1|257
1680020400000|2023-03-28 16:20:00|8783.2|8782.3|8783.5|8782.6|8784.3|8783.4|8782|8781.1|246
1680020700000|2023-03-28 16:25:00|8783.4|8782.5|8785.6|8784.7|8786.2|8785.3|8783.1|8782.2|162
1680021000000|2023-03-28 16:30:00|8785.8|8784.9|8786.1|8785.2|8787.1|8786.2|8785.7|8784.8|121
1680021300000|2023-03-28 16:35:00|8786|8785.1|8784.8|8783.9|8786.4|8785.5|8784.3|8783.4|165
1680021600000|2023-03-28 16:40:00|8784.7|8783.8|8784.7|8783.8|8785.4|8784.5|8784.2|8783.3|194
1680021900000|2023-03-28 16:45:00|8784.8|8783.9|8785.6|8784.7|8785.6|8784.7|8784.3|8783.4|204
1680022200000|2023-03-28 16:50:00|8785.5|8784.6|8786.6|8785.7|8787.1|8786.2|8785.5|8784.6|216
1680022500000|2023-03-28 16:55:00|8786.7|8785.8|8783.9|8783|8787.2|8786.3|8783.9|8783|188
1680022800000|2023-03-28 17:00:00|8783.4|8782.5|8783.4|8782.5|8785.2|8784.3|8783|8782.1|208
1680023100000|2023-03-28 17:05:00|8783.3|8782.4|8785.1|8784.2|8785.1|8784.2|8783.1|8782.2|190
1680023400000|2023-03-28 17:10:00|8785.2|8784.3|8784.1|8783.2|8785.5|8784.6|8783.6|8782.7|201
1680023700000|2023-03-28 17:15:00|8784|8783.1|8781.7|8780.8|8784.2|8783.3|8780.7|8779.8|171
1680024000000|2023-03-28 17:20:00|8781.5|8780.6|8781.4|8780.5|8782.4|8781.5|8781.3|8780.4|128
1680024300000|2023-03-28 17:25:00|8781.5|8780.6|8782.2|8781.3|8782.2|8781.3|8781.1|8780.2|91
1680024600000|2023-03-28 17:30:00|8782.4|8781.5|8782.2|8781.3|8783.2|8782.3|8781.8|8780.9|162
1680024900000|2023-03-28 17:35:00|8782.3|8781.4|8781.2|8780.3|8782.6|8781.7|8781.1|8780.2|159
1680025200000|2023-03-28 17:40:00|8781.3|8780.4|8781|8780.1|8782.3|8781.4|8780.5|8779.6|112
1680025500000|2023-03-28 17:45:00|8781.3|8779.8|8783|8782.1|8783.2|8782.1|8781.1|8779.8|168
1680025800000|2023-03-28 17:50:00|8782.9|8782|8782.1|8781.2|8783.2|8782.3|8781.5|8780.2|146
1680026100000|2023-03-28 17:55:00|8782|8781.1|8782.7|8781.8|8783|8781.8|8781.6|8780.7|178
1680026400000|2023-03-28 18:00:00|8782.8|8781.9|8784.7|8783.8|8785.5|8784.6|8782.8|8781.9|248
1680026700000|2023-03-28 18:05:00|8784.8|8783.9|8785.7|8784.8|8786|8785.1|8784.4|8783.5|137
1680027000000|2023-03-28 18:10:00|8785.8|8784.9|8787.9|8787|8788|8787.1|8785.7|8784.8|149
1680027300000|2023-03-28 18:15:00|8787.7|8786.8|8790|8788.5|8790.1|8789|8787.4|8786|197
1680027600000|2023-03-28 18:20:00|8790.1|8788.6|8790|8789.1|8790.3|8789.1|8788.2|8786.9|127
1680027900000|2023-03-28 18:25:00|8790.1|8789.2|8789.8|8788.3|8790.5|8789.3|8789.5|8788.2|157
1680028200000|2023-03-28 18:30:00|8789.4|8788.5|8789.8|8788.9|8790.2|8789.3|8789.1|8788.2|136
1680028500000|2023-03-28 18:35:00|8789.9|8789|8789.4|8788.5|8790.1|8789.2|8789|8788.1|114
1680028800000|2023-03-28 18:40:00|8789.3|8788.4|8789.9|8789|8790.2|8789.3|8788.8|8787.9|118
1680029100000|2023-03-28 18:45:00|8789.8|8788.9|8789.8|8788.9|8790.2|8789.3|8789.4|8788.5|131
1680029400000|2023-03-28 18:50:00|8789.9|8789|8789.6|8788.7|8790.5|8789.6|8789.6|8788.7|102
1680029700000|2023-03-28 18:55:00|8789.7|8788.8|8789.7|8788.8|8790.6|8789.7|8789|8788.1|180
1680030000000|2023-03-28 19:00:00|8789.9|8789|8788.9|8788|8790.3|8789.1|8788.1|8787|235
1680030300000|2023-03-28 19:05:00|8788.8|8787.9|8789.5|8788.6|8789.7|8788.8|8788.8|8787.6|147
1680030600000|2023-03-28 19:10:00|8789.4|8788.5|8789.2|8788.3|8790.7|8789.7|8788.9|8787.9|155
1680030900000|2023-03-28 19:15:00|8789.1|8788.2|8788.3|8787.4|8789.6|8788.7|8788.1|8786.7|150
1680031200000|2023-03-28 19:20:00|8788.4|8787.5|8788.2|8787.3|8789|8788|8788|8787.1|148
1680031500000|2023-03-28 19:25:00|8788.1|8787.2|8789.4|8788.5|8790|8788.7|8787.6|8786.4|150
1680031800000|2023-03-28 19:30:00|8789.2|8788.3|8788.1|8787.2|8790.7|8789.3|8788.1|8787|164
1680032100000|2023-03-28 19:35:00|8788|8787.1|8787|8786.1|8788.6|8787.2|8786.7|8785.5|212
1680032400000|2023-03-28 19:40:00|8786.9|8786|8787.2|8786.3|8787.7|8786.8|8786.4|8785.1|178
1680032700000|2023-03-28 19:45:00|8787.2|8786.3|8787|8786.1|8787.3|8786.4|8786.4|8785.5|132
1680033000000|2023-03-28 19:50:00|8786.8|8785.9|8787.3|8786.4|8787.4|8786.5|8786.6|8785.7|154
1680033300000|2023-03-28 19:55:00|8787.4|8786.5|8789.5|8788.6|8789.5|8788.6|8787.1|8786.2|156
1680033600000|2023-03-28 20:00:00|8789.5|8788.6|8789|8787.5|8789.9|8788.7|8788.3|8787|164
1680033900000|2023-03-28 20:05:00|8789.1|8787.6|8787.8|8786.3|8789.3|8787.8|8787.6|8786.3|102
1680034200000|2023-03-28 20:10:00|8787.9|8786.4|8788.2|8787.3|8788.7|8787.3|8787.6|8786.2|91
1680034500000|2023-03-28 20:15:00|8788.2|8787.3|8788.6|8787.7|8788.8|8787.9|8788.2|8787.3|50
1680034800000|2023-03-28 20:20:00|8788.5|8787.6|8788.5|8787.6|8788.9|8788|8788.3|8787.4|71
1680035100000|2023-03-28 20:25:00|8788.4|8787.5|8788.3|8787.4|8788.9|8788|8788|8786.8|84
1680035400000|2023-03-28 20:30:00|8788.2|8787.3|8787.6|8786.7|8788.7|8787.5|8787.6|8786.5|60
1680035700000|2023-03-28 20:35:00|8787.7|8786.8|8788.9|8787.4|8789.1|8787.9|8787.7|8786.8|53
1680036000000|2023-03-28 20:40:00|8789|8787.5|8789.9|8788.4|8790|8788.5|8788.5|8787.3|58
1680036300000|2023-03-28 20:45:00|8790|8788.5|8789.7|8788.2|8790.2|8789|8789.4|8787.9|65
1680036600000|2023-03-28 20:50:00|8789.9|8788.4|8789.4|8787.9|8790.4|8788.9|8788.7|8787.2|122
1680036900000|2023-03-28 20:55:00|8789.3|8787.8|8792.4|8781.7|8793.1|8788.2|8789.1|8781.4|270
1680037200000|2023-03-28 21:00:00|8791.7|8782.4|8795|8784|8795|8784|8791.2|8780.2|115
1680037500000|2023-03-28 21:05:00|8795.1|8784.1|8793.6|8783.8|8795.1|8784.5|8790.8|8779.8|173
1680037800000|2023-03-28 21:10:00|8793.7|8783.9|8791.6|8783|8794.4|8784.7|8790.4|8781|126
1680038100000|2023-03-28 21:15:00|8791.3|8783.6|8789.9|8783.3|8792|8784|8789.2|8781.3|173
1680038400000|2023-03-28 21:20:00|8789.5|8783.9|8791.2|8782.6|8794.8|8784.5|8789.4|8781.4|277
1680038700000|2023-03-28 21:25:00|8791.1|8782.8|8792.2|8783|8793.9|8785.5|8790.1|8781.4|144
1680039000000|2023-03-28 21:30:00|8793.4|8782.4|8794|8783|8795.4|8784.4|8792.9|8781.9|195
1680039300000|2023-03-28 21:35:00|8794.1|8783.1|8793.2|8783.8|8794.4|8784.4|8792.5|8782.1|446
1680039600000|2023-03-28 21:40:00|8793.3|8783.7|8792.9|8781.9|8794.6|8784.7|8791.5|8780.5|285
1680039900000|2023-03-28 21:45:00|8792.7|8781.7|8792.1|8784.6|8793.8|8785.1|8792.1|8781.5|270
1680040200000|2023-03-28 21:50:00|8792.2|8784.7|8794.7|8785.4|8794.7|8785.4|8791.9|8784|419
1680040500000|2023-03-28 21:55:00|8794.6|8785.1|8791|8782.4|8794.8|8785.8|8790.9|8781.3|286
1680040800000|2023-03-28 22:00:00|8790.9|8782.1|8789.6|8784.7|8793.3|8786.5|8788.6|8781.9|360
1680041100000|2023-03-28 22:05:00|8789.7|8785.1|8788.6|8785.3|8790.1|8785.6|8788.4|8784.1|219
1680041400000|2023-03-28 22:10:00|8788.5|8785.2|8789.7|8787.4|8790.2|8787.5|8788.5|8785.2|210
1680041700000|2023-03-28 22:15:00|8789.9|8787.3|8789.6|8786.8|8790.1|8787.3|8788.7|8786.6|204
1680042000000|2023-03-28 22:20:00|8789.5|8786.7|8789.1|8787.6|8789.6|8787.6|8788.7|8786.6|246
1680042300000|2023-03-28 22:25:00|8789.2|8787.7|8788.9|8786.4|8789.9|8787.7|8788.6|8786.2|387
1680042600000|2023-03-28 22:30:00|8788.6|8786.5|8788.3|8786.8|8789.4|8787.3|8788.1|8786.2|268
1680042900000|2023-03-28 22:35:00|8788.2|8786.7|8788.6|8787.1|8789.3|8787.5|8788.2|8786.3|170
1680043200000|2023-03-28 22:40:00|8789|8786.8|8790.1|8787.8|8790.2|8788.1|8788.4|8786.3|155
1680043500000|2023-03-28 22:45:00|8790.2|8787.6|8789.8|8788.3|8790.7|8788.9|8789.3|8786.5|219
1680043800000|2023-03-28 22:50:00|8789.9|8788.4|8789.9|8788.4|8790.6|8788.9|8789.3|8786.9|165
1680044100000|2023-03-28 22:55:00|8789.6|8788.1|8790.2|8788.7|8790.9|8788.9|8789.3|8786.9|174
1680044400000|2023-03-28 23:00:00|8790|8788|8788.4|8786.9|8790.7|8788.9|8788.1|8786.1|214
1680044700000|2023-03-28 23:05:00|8788.5|8787|8790|8788.5|8790.8|8788.7|8788.4|8786.6|153
1680045000000|2023-03-28 23:10:00|8790.2|8788.7|8791|8789.5|8791.5|8789.7|8790|8788.1|242
1680045300000|2023-03-28 23:15:00|8790.7|8789.2|8791.3|8789.8|8791.9|8790.4|8790.7|8789.2|147
1680045600000|2023-03-28 23:20:00|8791.4|8789.9|8790.8|8789.3|8791.5|8790|8790.6|8789.1|166
1680045900000|2023-03-28 23:25:00|8790.9|8789.4|8791.4|8789.9|8791.8|8790.2|8790.6|8789.1|153
1680046200000|2023-03-28 23:30:00|8791.3|8789.8|8791.4|8789.9|8791.7|8790.2|8790.9|8789.4|84
1680046500000|2023-03-28 23:35:00|8791.5|8790|8791.5|8790|8791.5|8790|8790.5|8789|66
1680046800000|2023-03-28 23:40:00|8791.4|8789.9|8791.7|8790.2|8791.9|8790.4|8791.4|8789.9|89
1680047100000|2023-03-28 23:45:00|8791.6|8790.1|8793.6|8792.1|8793.8|8792.3|8791.6|8790.1|144
1680047400000|2023-03-28 23:50:00|8793.7|8792.2|8792.9|8791.4|8793.7|8792.2|8792.8|8791.3|143
1680047700000|2023-03-28 23:55:00|8793|8791.5|8791.4|8789.9|8793.4|8791.9|8791.3|8789.8|174
1680048000000|2023-03-29 00:00:00|8791.5|8790|8791|8790.1|8792.7|8791.8|8790.3|8788.8|217
1680048300000|2023-03-29 00:05:00|8790.9|8790|8789.6|8788.7|8791.2|8790|8789.3|8787.9|186
1680048600000|2023-03-29 00:10:00|8789.7|8788.8|8789.2|8788.3|8789.9|8789|8789.2|8788.3|179
1680048900000|2023-03-29 00:15:00|8789.3|8788.4|8791.1|8789.6|8791.1|8789.6|8788.8|8787.6|214
1680049200000|2023-03-29 00:20:00|8791|8789.5|8792.2|8790.7|8792.3|8790.9|8791|8789.5|188
1680049500000|2023-03-29 00:25:00|8792.3|8790.8|8792.1|8791.2|8793.4|8791.9|8791.9|8790.5|205
1680049800000|2023-03-29 00:30:00|8792.2|8791.3|8792.8|8791.9|8793.3|8792.4|8791.9|8791|318
1680050100000|2023-03-29 00:35:00|8792.9|8792|8793.6|8792.7|8794.2|8792.9|8792.6|8791.7|161
1680050400000|2023-03-29 00:40:00|8793.7|8792.8|8793.8|8792.3|8793.9|8793|8793|8792.1|193
1680050700000|2023-03-29 00:45:00|8793.9|8792.4|8793.7|8792.2|8794.1|8792.6|8793.2|8791.7|168
1680051000000|2023-03-29 00:50:00|8793.6|8792.1|8792.7|8791.2|8793.8|8792.7|8792.3|8790.8|270
1680051300000|2023-03-29 00:55:00|8792.5|8791|8793.2|8792.3|8793.2|8792.3|8792.3|8790.9|153
1680051600000|2023-03-29 01:00:00|8793|8792.1|8792.4|8791.5|8793|8792.1|8791.6|8790.3|170
1680051900000|2023-03-29 01:05:00|8792.5|8791.6|8793.3|8792.4|8794.2|8793.3|8792.4|8791.5|182
1680052200000|2023-03-29 01:10:00|8793.2|8792.3|8793.1|8791.6|8794.1|8792.8|8792.4|8791.2|195
1680052500000|2023-03-29 01:15:00|8793.2|8791.7|8794.1|8793.2|8794.6|8793.7|8793.1|8791.6|144
1680052800000|2023-03-29 01:20:00|8794|8793.1|8794|8793.1|8794.4|8793.5|8793.4|8792.5|174
1680053100000|2023-03-29 01:25:00|8793.9|8793|8794.2|8792.7|8794.7|8793.8|8792.7|8791.8|212
1680053400000|2023-03-29 01:30:00|8794.1|8792.6|8794.3|8792.8|8794.5|8793.3|8793.2|8791.7|230
1680053700000|2023-03-29 01:35:00|8794.2|8792.7|8794|8792.5|8794.3|8792.8|8793.3|8791.8|155
1680054000000|2023-03-29 01:40:00|8793.9|8792.4|8793.4|8791.9|8794.6|8793.5|8793|8791.8|228
1680054300000|2023-03-29 01:45:00|8793.5|8792|8794.9|8793.4|8795|8793.5|8793|8791.8|191
1680054600000|2023-03-29 01:50:00|8795|8793.5|8795.6|8794.7|8795.8|8794.9|8794.5|8793|139
1680054900000|2023-03-29 01:55:00|8795.5|8794.6|8794.8|8793.9|8795.9|8795|8794.5|8793.6|117
1680055200000|2023-03-29 02:00:00|8794.9|8794|8793.5|8792|8794.9|8794|8793.4|8791.9|147
1680055500000|2023-03-29 02:05:00|8793.4|8791.9|8793.6|8792.1|8793.7|8792.2|8792.1|8791|174
1680055800000|2023-03-29 02:10:00|8793.3|8792.4|8793.1|8792.2|8793.6|8792.4|8792.9|8791.6|202
1680056100000|2023-03-29 02:15:00|8793.2|8792.3|8792.7|8791.8|8793.3|8792.4|8792.6|8791.5|120
1680056400000|2023-03-29 02:20:00|8792.8|8791.9|8794|8793.1|8794.3|8793.4|8792.7|8791.8|98
1680056700000|2023-03-29 02:25:00|8794.1|8793.2|8795|8793.5|8795.3|8793.8|8794|8792.8|130
1680057000000|2023-03-29 02:30:00|8795.1|8793.6|8794.2|8793.3|8795.8|8794.3|8794|8793.1|142
1680057300000|2023-03-29 02:35:00|8794.3|8793.4|8794.8|8793.3|8795.1|8793.6|8793.7|8792.8|130
1680057600000|2023-03-29 02:40:00|8794.9|8793.4|8793.4|8791.9|8795|8793.5|8793.3|8791.8|158
1680057900000|2023-03-29 02:45:00|8793.3|8791.8|8792.7|8791.8|8793.3|8792.2|8792.4|8791.5|118
1680058200000|2023-03-29 02:50:00|8792.6|8791.7|8793.1|8791.6|8793.1|8791.8|8792.5|8791|134
1680058500000|2023-03-29 02:55:00|8793|8791.5|8793.5|8792|8794.4|8792.9|8792.5|8791.2|177
1680058800000|2023-03-29 03:00:00|8793.6|8792.1|8792.8|8791.9|8793.6|8792.2|8792.3|8791.4|129
1680059100000|2023-03-29 03:05:00|8792.5|8791.6|8793.5|8792.6|8794|8792.9|8792.4|8791.5|137
1680059400000|2023-03-29 03:10:00|8793.6|8792.7|8794.2|8792.7|8794.4|8793|8793.5|8792.3|115
1680059700000|2023-03-29 03:15:00|8794.3|8792.8|8794.2|8793.3|8794.5|8793.4|8793.6|8792.6|120
1680060000000|2023-03-29 03:20:00|8794.1|8793.2|8794|8793.1|8794.6|8793.3|8793.6|8792.1|196
1680060300000|2023-03-29 03:25:00|8793.9|8793|8793.7|8792.8|8793.9|8793|8793.3|8792.4|97
1680060600000|2023-03-29 03:30:00|8793.8|8792.9|8793.3|8792.4|8794|8792.9|8793.1|8791.9|151
1680060900000|2023-03-29 03:35:00|8793.2|8792.3|8792.1|8791.2|8793.6|8792.7|8792|8791.1|107
1680061200000|2023-03-29 03:40:00|8792.2|8791.3|8792.8|8791.9|8792.9|8792|8792.2|8791.3|128
1680061500000|2023-03-29 03:45:00|8792.7|8791.8|8792.2|8791.3|8793.1|8792.2|8792.2|8791.3|122
1680061800000|2023-03-29 03:50:00|8792.1|8791.2|8791.9|8791|8792.2|8791.3|8791.5|8790.6|81
1680062100000|2023-03-29 03:55:00|8791.8|8790.9|8792.6|8791.7|8792.7|8791.8|8791.7|8790.8|98
1680062400000|2023-03-29 04:00:00|8792.7|8791.8|8792.1|8790.6|8793.2|8792|8792.1|8790.6|169
1680062700000|2023-03-29 04:05:00|8792.2|8790.7|8791.3|8790.4|8793.1|8792|8790.9|8790|136
1680063000000|2023-03-29 04:10:00|8791.2|8790.3|8791.5|8790.6|8791.5|8790.6|8791.1|8790.2|130
1680063300000|2023-03-29 04:15:00|8791.4|8790.5|8792.1|8791.2|8793.4|8792.1|8791.3|8790.4|229
1680063600000|2023-03-29 04:20:00|8792.3|8791.4|8793|8792.1|8793.1|8792.2|8792|8791|163
1680063900000|2023-03-29 04:25:00|8793.1|8792.2|8792.6|8791.7|8793.2|8792.3|8792.6|8791.7|78
1680064200000|2023-03-29 04:30:00|8792.3|8791.4|8791.6|8790.7|8792.9|8792|8791.4|8790.5|143
1680064500000|2023-03-29 04:35:00|8791.5|8790.6|8791.1|8790.2|8791.9|8791|8790.9|8790|124
1680064800000|2023-03-29 04:40:00|8791|8790.1|8790.9|8790|8791.2|8790.3|8790.5|8789.6|150
1680065100000|2023-03-29 04:45:00|8790.8|8789.9|8791|8790.1|8791|8790.1|8790.5|8789.6|131
1680065400000|2023-03-29 04:50:00|8790.9|8790|8791.1|8790.2|8791.4|8790.5|8790.8|8789.9|122
1680065700000|2023-03-29 04:55:00|8791|8790.1|8790.8|8789.9|8791.3|8790.4|8790.6|8789.7|72
1680066000000|2023-03-29 05:00:00|8790.7|8789.8|8790.8|8789.9|8791.6|8790.7|8790.6|8789.7|154
1680066300000|2023-03-29 05:05:00|8790.9|8790|8791.2|8790.3|8791.3|8790.4|8790.7|8789.8|130
1680066600000|2023-03-29 05:10:00|8791.3|8790.4|8791.7|8790.8|8792|8790.9|8791|8790|151
1680066900000|2023-03-29 05:15:00|8791.8|8790.9|8792|8790.5|8792.2|8790.9|8791.1|8790|172
1680067200000|2023-03-29 05:20:00|8792.1|8790.6|8792|8791.1|8792.7|8791.8|8791.3|8790.2|159
1680067500000|2023-03-29 05:25:00|8792.1|8791.2|8794.1|8792.6|8794.2|8792.7|8792.1|8791|176
1680067800000|2023-03-29 05:30:00|8794.2|8792.7|8795.3|8793.8|8795.3|8794.3|8793.8|8792.3|197
1680068100000|2023-03-29 05:35:00|8795.4|8793.9|8795.5|8794.6|8795.8|8794.8|8794.8|8793.6|169
1680068400000|2023-03-29 05:40:00|8795.4|8794.5|8796.1|8795.2|8796.4|8795.5|8795.2|8794.3|168
1680068700000|2023-03-29 05:45:00|8796.2|8795.3|8798.1|8797.2|8798.2|8797.3|8796.1|8795.2|176
1680069000000|2023-03-29 05:50:00|8798.3|8797.4|8798|8797.1|8799.3|8798.3|8798|8797.1|224
1680069300000|2023-03-29 05:55:00|8797.9|8797|8796.9|8795.4|8797.9|8797|8796|8794.5|194
1680069600000|2023-03-29 06:00:00|8796.8|8795.3|8791.7|8790.8|8797|8795.5|8791.7|8790.8|292
1680069900000|2023-03-29 06:05:00|8791.5|8790.6|8791.7|8790.8|8792.4|8791.5|8790.8|8789.9|345
1680070200000|2023-03-29 06:10:00|8791.8|8790.9|8792.5|8791.6|8792.8|8791.9|8791.6|8790.5|288
1680070500000|2023-03-29 06:15:00|8792.6|8791.7|8791.9|8791|8793.3|8792.4|8791.5|8790.6|211
1680070800000|2023-03-29 06:20:00|8791.8|8790.9|8793.3|8791.8|8793.7|8792.8|8791.5|8790.6|302
1680071100000|2023-03-29 06:25:00|8793.4|8791.9|8793|8792.1|8795.1|8794.2|8791.9|8791|277
1680071400000|2023-03-29 06:30:00|8792.9|8792|8792.8|8791.9|8794.5|8793.6|8792.7|8791.8|292
1680071700000|2023-03-29 06:35:00|8792.2|8791.3|8789.3|8788.4|8792.5|8791.6|8789.3|8788.4|257
1680072000000|2023-03-29 06:40:00|8789.4|8788.5|8787.1|8785.6|8789.5|8788.6|8787.1|8785.6|231
1680072300000|2023-03-29 06:45:00|8787.2|8785.7|8786.8|8785.9|8788.7|8787.7|8785.3|8784.4|375
1680072600000|2023-03-29 06:50:00|8786.9|8786|8783.8|8782.9|8787.9|8787|8783.8|8782.9|282
1680072900000|2023-03-29 06:55:00|8783.7|8782.8|8782.2|8780.7|8785.1|8784.2|8781.4|8780.5|275
1680073200000|2023-03-29 07:00:00|8782.1|8780.6|8785.9|8785|8786.2|8785.3|8781.5|8780.6|524
1680073500000|2023-03-29 07:05:00|8786|8785.1|8786.8|8785.9|8787.3|8786.4|8784.7|8783.8|378
1680073800000|2023-03-29 07:10:00|8786.7|8785.8|8789.7|8788.8|8790.9|8790|8785.6|8784.7|320
1680074100000|2023-03-29 07:15:00|8789.6|8788.7|8789|8788.1|8790.1|8789.2|8788.3|8787.4|284
1680074400000|2023-03-29 07:20:00|8789.1|8788.2|8789.1|8788.2|8789.8|8788.9|8788.5|8787.6|232
1680074700000|2023-03-29 07:25:00|8789.2|8788.3|8788.3|8787.4|8789.3|8788.4|8786.6|8785.7|279
1680075000000|2023-03-29 07:30:00|8788.6|8787.7|8790.8|8789.9|8791.3|8790.4|8788.6|8787.7|301
1680075300000|2023-03-29 07:35:00|8790.9|8790|8791.5|8790.6|8791.7|8790.8|8789.5|8788.6|244
1680075600000|2023-03-29 07:40:00|8791.6|8790.7|8789.1|8788.2|8791.6|8790.7|8788.6|8787.7|218
1680075900000|2023-03-29 07:45:00|8789.2|8788.3|8788.4|8787.5|8790.2|8789.3|8788.1|8787.2|277
1680076200000|2023-03-29 07:50:00|8788.5|8787.6|8788.3|8787.4|8789.5|8788.6|8787.7|8786.8|251
1680076500000|2023-03-29 07:55:00|8788.4|8787.5|8795.8|8794.9|8796.2|8795.3|8788|8787.1|281
1680076800000|2023-03-29 08:00:00|8795.7|8794.8|8796.2|8795.3|8798.9|8798|8795|8793.5|335
1680077100000|2023-03-29 08:05:00|8796.1|8795.2|8795.8|8794.9|8796.1|8795.2|8795|8794.1|182
1680077400000|2023-03-29 08:10:00|8796.1|8795.2|8796.6|8795.7|8798.1|8797.2|8794.8|8793.9|248
1680077700000|2023-03-29 08:15:00|8796.7|8795.8|8799.3|8798.4|8800.3|8799.4|8795.6|8794.7|300
1680078000000|2023-03-29 08:20:00|8799.4|8798.5|8804.3|8803.4|8805|8804.1|8799.2|8798.3|271
1680078300000|2023-03-29 08:25:00|8804.2|8803.3|8804.1|8802.6|8805.6|8804.7|8802.7|8801.8|266
1680078600000|2023-03-29 08:30:00|8804.2|8802.7|8798.3|8797.4|8804.4|8803.5|8796|8795.1|428
1680078900000|2023-03-29 08:35:00|8798.4|8797.5|8801.5|8800.6|8802.4|8801.1|8797.2|8796.3|249
1680079200000|2023-03-29 08:40:00|8801.6|8800.7|8803|8802.1|8805.2|8804.3|8801.5|8800.6|342
1680079500000|2023-03-29 08:45:00|8803.1|8802.2|8799.3|8797.8|8803.2|8802.3|8797.6|8796.7|402
1680079800000|2023-03-29 08:50:00|8799.4|8797.9|8790.8|8789.9|8800.2|8799.3|8790.7|8789.8|419
1680080100000|2023-03-29 08:55:00|8790.7|8789.8|8789.7|8788.8|8791.7|8790.8|8787.8|8786.9|299
1680080400000|2023-03-29 09:00:00|8789.6|8788.7|8789|8788.1|8790.9|8789.9|8788.1|8787.2|330
1680080700000|2023-03-29 09:05:00|8788.9|8788|8791.9|8791|8792.2|8791.3|8788.9|8788|282
1680081000000|2023-03-29 09:10:00|8791.8|8790.9|8791.7|8790.8|8793.8|8792.6|8790.7|8789.8|303
1680081300000|2023-03-29 09:15:00|8791.6|8790.7|8790.7|8789.8|8794.4|8793.5|8790.3|8789.4|307
1680081600000|2023-03-29 09:20:00|8790.5|8789.6|8793.4|8791.9|8793.4|8792.1|8789.3|8788.4|288
1680081900000|2023-03-29 09:25:00|8793.3|8791.8|8793.5|8792|8793.8|8792.9|8792|8791.1|252
1680082200000|2023-03-29 09:30:00|8793.4|8791.9|8789.1|8788.2|8793.4|8791.9|8785.3|8784.4|517
1680082500000|2023-03-29 09:35:00|8789|8788.1|8791.8|8790.9|8792.2|8791.2|8788.4|8786.9|420
1680082800000|2023-03-29 09:40:00|8791.9|8791|8789.1|8788.2|8792.5|8791.6|8787|8786.1|329
1680083100000|2023-03-29 09:45:00|8789.2|8788.3|8791.2|8790.3|8791.5|8790.6|8788|8787.1|290
1680083400000|2023-03-29 09:50:00|8791|8790.1|8793.4|8792.5|8794.3|8793.4|8790.7|8789.8|296
1680083700000|2023-03-29 09:55:00|8793.5|8792.6|8790.3|8789.4|8794.1|8793.2|8789.6|8788.7|390
1680084000000|2023-03-29 10:00:00|8790|8789.1|8795.1|8794.2|8795.3|8794.4|8789.4|8788.5|458
1680084300000|2023-03-29 10:05:00|8795|8794.1|8794.1|8793.2|8795.5|8794.6|8792.9|8792|288
1680084600000|2023-03-29 10:10:00|8794|8793.1|8792.5|8791.6|8795.1|8794.2|8791|8790.1|261
1680084900000|2023-03-29 10:15:00|8792.4|8791.5|8791.4|8790.5|8793.5|8792.6|8790.3|8789.4|321
1680085200000|2023-03-29 10:20:00|8790.8|8789.9|8789.6|8788.7|8791.4|8790.5|8789.5|8788.6|221
1680085500000|2023-03-29 10:25:00|8789.7|8788.8|8794.6|8793.7|8794.8|8793.9|8789.7|8788.8|259
1680085800000|2023-03-29 10:30:00|8794.7|8793.8|8795.5|8794.6|8796.1|8795.2|8794.3|8793.4|216
1680086100000|2023-03-29 10:35:00|8795.8|8794.9|8794.4|8793.5|8795.9|8795|8793.7|8792.8|193
1680086400000|2023-03-29 10:40:00|8794.5|8793.6|8795.4|8794.5|8795.6|8794.7|8794.1|8793.2|218
1680086700000|2023-03-29 10:45:00|8795.6|8794.7|8793.5|8792.6|8795.6|8794.7|8792.8|8791.9|193
1680087000000|2023-03-29 10:50:00|8793.6|8792.7|8794.1|8793.2|8794.7|8793.8|8791.9|8791|237
1680087300000|2023-03-29 10:55:00|8794.2|8793.3|8795|8794.1|8795.2|8794.3|8793.9|8793|250
1680087600000|2023-03-29 11:00:00|8794.9|8794|8793.9|8793|8795.1|8794.2|8793.4|8792.5|233
1680087900000|2023-03-29 11:05:00|8793.8|8792.9|8792|8791.1|8794|8793.1|8790.6|8789.7|223
1680088200000|2023-03-29 11:10:00|8791.9|8791|8792.6|8791.7|8793.1|8792.2|8790.4|8789.5|260
1680088500000|2023-03-29 11:15:00|8792.7|8791.8|8792|8791.1|8793|8792.1|8790.8|8789.9|235
1680088800000|2023-03-29 11:20:00|8791.9|8791|8790.8|8789.9|8793.3|8792.4|8790.5|8789.6|212
1680089100000|2023-03-29 11:25:00|8790.9|8790|8793|8792.1|8793.6|8792.7|8790.8|8789.9|259
1680089400000|2023-03-29 11:30:00|8792.6|8791.7|8794.7|8793.8|8795|8794.1|8792.3|8791.4|292
1680089700000|2023-03-29 11:35:00|8794.8|8793.9|8794.2|8793.3|8795.4|8794.5|8793.8|8792.9|271
1680090000000|2023-03-29 11:40:00|8794.4|8793.5|8794.7|8793.8|8795.6|8794.7|8793.8|8792.9|261
1680090300000|2023-03-29 11:45:00|8794.6|8793.7|8792.9|8792|8794.8|8793.9|8791.6|8790.7|320
1680090600000|2023-03-29 11:50:00|8793|8792.1|8796.2|8795.3|8796.3|8795.4|8790.3|8789.4|278
1680090900000|2023-03-29 11:55:00|8796.1|8795.2|8797.8|8796.9|8797.8|8796.9|8794.3|8793.4|383
1680091200000|2023-03-29 12:00:00|8797.7|8796.8|8797.3|8796.4|8797.7|8796.8|8795.5|8794.6|277
1680091500000|2023-03-29 12:05:00|8797.2|8796.3|8800.3|8799.4|8800.4|8799.5|8796.6|8795.7|334
1680091800000|2023-03-29 12:10:00|8799.9|8799|8799.2|8798.3|8801.3|8800.4|8797.5|8796.6|357
1680092100000|2023-03-29 12:15:00|8799.3|8798.4|8799.4|8798.5|8799.8|8798.9|8796.5|8795.6|306
1680092400000|2023-03-29 12:20:00|8799.3|8798.4|8798.5|8797.6|8799.7|8798.8|8797.6|8796.7|417
1680092700000|2023-03-29 12:25:00|8798.4|8797.5|8801.8|8800.9|8802|8801.1|8797.5|8796.6|404
1680093000000|2023-03-29 12:30:00|8801.7|8800.8|8802.7|8801.8|8806.1|8805.2|8801.5|8800.6|341
1680093300000|2023-03-29 12:35:00|8802.6|8801.7|8801.7|8800.8|8804.8|8803.9|8801.2|8800.3|255
1680093600000|2023-03-29 12:40:00|8801.6|8800.7|8801.7|8800.8|8803.2|8802.3|8800.7|8799.8|353
1680093900000|2023-03-29 12:45:00|8801.5|8800.6|8800.6|8799.7|8802.3|8801.4|8800|8799.1|293
1680094200000|2023-03-29 12:50:00|8800.4|8799.5|8800.5|8799.6|8803.6|8802.7|8799.6|8798.7|392
1680094500000|2023-03-29 12:55:00|8800.4|8799.5|8801.9|8801|8804.8|8803.9|8800.1|8799.2|308
1680094800000|2023-03-29 13:00:00|8801.8|8800.9|8801.8|8800.9|8803.3|8802.4|8801.1|8800.2|266
1680095100000|2023-03-29 13:05:00|8801.7|8800.8|8805.5|8804.6|8806|8805.1|8801|8800.1|261
1680095400000|2023-03-29 13:10:00|8805.6|8804.7|8809.6|8808.7|8810.1|8809.2|8805.5|8804.6|291
1680095700000|2023-03-29 13:15:00|8809.5|8808.6|8808.7|8807.8|8812|8811.1|8808|8807.1|373
1680096000000|2023-03-29 13:20:00|8808.5|8807.6|8804.5|8803.6|8808.9|8808|8804.3|8803.4|414
1680096300000|2023-03-29 13:25:00|8804.4|8803.5|8800.5|8799.6|8805.2|8804.3|8799.6|8798.1|392
1680096600000|2023-03-29 13:30:00|8800.7|8799.8|8803.7|8802.8|8804.7|8803.8|8800.3|8799.4|440
1680096900000|2023-03-29 13:35:00|8803.8|8802.9|8805.4|8804.5|8805.4|8804.5|8802.9|8802|338
1680097200000|2023-03-29 13:40:00|8805.3|8804.4|8801.7|8800.8|8805.8|8804.9|8800.3|8799.4|357
1680097500000|2023-03-29 13:45:00|8801.6|8800.7|8801.1|8800.2|8802.5|8801.6|8800.2|8799.3|342
1680097800000|2023-03-29 13:50:00|8801|8800.1|8798.1|8797.2|8801|8800.1|8797.4|8796.5|334
1680098100000|2023-03-29 13:55:00|8798.2|8797.3|8800.6|8799.1|8802|8801.1|8797.7|8796.8|340
1680098400000|2023-03-29 14:00:00|8800.5|8799|8796.6|8795.7|8801.3|8800.4|8794.4|8793.5|487
1680098700000|2023-03-29 14:05:00|8796.5|8795.6|8794.7|8793.8|8797.1|8796.2|8794.2|8793.3|395
1680099000000|2023-03-29 14:10:00|8794.8|8793.9|8795.7|8794.8|8796.1|8795.2|8792.9|8792|338
1680099300000|2023-03-29 14:15:00|8795.8|8794.9|8795.9|8795|8797.4|8796.5|8795.7|8794.8|296
1680099600000|2023-03-29 14:20:00|8795.6|8794.7|8794.2|8793.3|8795.9|8795|8794.1|8793.2|331
1680099900000|2023-03-29 14:25:00|8794.3|8793.4|8794|8793.1|8795.3|8794.4|8792.4|8791.5|394
1680100200000|2023-03-29 14:30:00|8794.1|8793.2|8795.7|8794.8|8795.7|8794.8|8791.9|8791|303
1680100500000|2023-03-29 14:35:00|8795.8|8794.9|8797.2|8796.3|8798.4|8797.5|8795.4|8794.5|278
1680100800000|2023-03-29 14:40:00|8797.1|8796.2|8794.7|8793.8|8797.3|8796.4|8794.5|8793.6|298
1680101100000|2023-03-29 14:45:00|8794.6|8793.7|8793.8|8792.9|8796.1|8795.2|8792.4|8791.5|491
1680101400000|2023-03-29 14:50:00|8793.7|8792.8|8793.3|8792.4|8797.7|8796.8|8793.1|8792.2|570
1680101700000|2023-03-29 14:55:00|8793.2|8792.3|8798|8797.1|8799|8798.1|8792.7|8791.8|773
1680102000000|2023-03-29 15:00:00|8798.1|8797.2|8796.8|8795.9|8798.9|8798|8795.6|8794.7|560
1680102300000|2023-03-29 15:05:00|8796.6|8795.7|8796.3|8795.4|8798.4|8797.5|8795.7|8794.8|328
1680102600000|2023-03-29 15:10:00|8796.4|8795.5|8795.1|8794.2|8797.3|8796.4|8794.4|8793.5|322
1680102900000|2023-03-29 15:15:00|8795.2|8794.3|8795.2|8794.3|8796.6|8795.7|8794.4|8793.5|287
1680103200000|2023-03-29 15:20:00|8795.3|8794.4|8794.4|8793.5|8795.8|8794.9|8793.4|8792.5|299
1680103500000|2023-03-29 15:25:00|8794.5|8793.6|8794.5|8793.6|8795.5|8794.6|8791.1|8790.2|410
1680103800000|2023-03-29 15:30:00|8794.3|8793.4|8792.7|8791.8|8797.5|8796.6|8791.5|8790.6|382
1680104100000|2023-03-29 15:35:00|8792.6|8791.7|8796.5|8795.6|8796.6|8795.7|8791.6|8790.7|303
1680104400000|2023-03-29 15:40:00|8796.3|8795.4|8799.7|8798.8|8800.5|8799.6|8796.1|8795.2|256
1680104700000|2023-03-29 15:45:00|8799.8|8798.9|8797.8|8796.9|8800.8|8799.9|8797.4|8796.5|216
1680105000000|2023-03-29 15:50:00|8797.9|8797|8796|8795.1|8797.9|8797|8795.6|8794.7|234
1680105300000|2023-03-29 15:55:00|8796.1|8795.2|8793.8|8792.9|8796.1|8795.2|8793|8792.1|295
1680105600000|2023-03-29 16:00:00|8793.7|8792.8|8793.7|8792.8|8795|8794.1|8793|8792.1|278
1680105900000|2023-03-29 16:05:00|8793.4|8792.5|8793.2|8792.3|8795|8794.1|8793.1|8792.2|232
1680106200000|2023-03-29 16:10:00|8793.3|8792.4|8794.1|8793.2|8795.3|8794.4|8793.1|8792.2|238
1680106500000|2023-03-29 16:15:00|8794.2|8793.3|8793.6|8792.7|8794.7|8793.8|8793.1|8792.2|191
1680106800000|2023-03-29 16:20:00|8793.7|8792.8|8793.9|8793|8794.2|8793.3|8793|8792.1|202
1680107100000|2023-03-29 16:25:00|8794.2|8793.3|8792.9|8792|8794.6|8793.7|8792.1|8791.2|229
1680107400000|2023-03-29 16:30:00|8792.7|8791.8|8793.6|8792.7|8793.9|8793|8791.9|8791|220
1680107700000|2023-03-29 16:35:00|8793.7|8792.8|8795.7|8794.8|8796.2|8795.3|8793.3|8792.4|184
1680108000000|2023-03-29 16:40:00|8795.8|8794.9|8796|8795.1|8796.9|8796|8795|8794.1|183
1680108300000|2023-03-29 16:45:00|8795.9|8795|8797.4|8796.5|8797.9|8797|8795.5|8794.6|203
1680108600000|2023-03-29 16:50:00|8797.5|8796.6|8798.4|8797.5|8798.9|8798|8797.4|8796.5|190
1680108900000|2023-03-29 16:55:00|8798.3|8797.4|8796.9|8796|8798.8|8797.9|8796.2|8795.3|198
1680109200000|2023-03-29 17:00:00|8797|8796.1|8797.1|8796.2|8797.4|8796.5|8795.8|8794.9|219
1680109500000|2023-03-29 17:05:00|8797|8796.1|8797.5|8796.6|8798.6|8797.7|8796.9|8796|158
1680109800000|2023-03-29 17:10:00|8797.6|8796.7|8798.8|8797.9|8799.2|8798.3|8797.2|8796.3|170
1680110100000|2023-03-29 17:15:00|8798.9|8798|8799.8|8798.9|8799.9|8799|8798.6|8797.7|131
1680110400000|2023-03-29 17:20:00|8799.9|8799|8801|8800.1|8801.3|8800.4|8799.7|8798.8|121
1680110700000|2023-03-29 17:25:00|8800.7|8799.8|8800.8|8799.9|8801.2|8800.3|8799|8798.1|189
1680111000000|2023-03-29 17:30:00|8800.9|8800|8800|8799.1|8801.2|8800.3|8799.2|8798.3|163
1680111300000|2023-03-29 17:35:00|8800.1|8799.2|8800.6|8799.7|8801.2|8800.3|8800|8799.1|192
1680111600000|2023-03-29 17:40:00|8800.7|8799.8|8802.5|8801.6|8803.2|8802.3|8800.5|8799.6|139
1680111900000|2023-03-29 17:45:00|8802.6|8801.7|8804.9|8804|8805.2|8804.3|8802.3|8801.4|145
1680112200000|2023-03-29 17:50:00|8804.8|8803.9|8803.6|8802.7|8805|8804.1|8803.4|8802.5|124
1680112500000|2023-03-29 17:55:00|8803.5|8802.6|8804|8803.1|8805|8804.1|8802.8|8801.9|259
1680112800000|2023-03-29 18:00:00|8803.9|8803|8804.5|8803.6|8804.7|8803.8|8802.7|8801.8|252
1680113100000|2023-03-29 18:05:00|8804.6|8803.7|8804.8|8803.9|8804.9|8804|8804.3|8803.4|131
1680113400000|2023-03-29 18:10:00|8804.9|8804|8806.5|8805.6|8806.5|8805.6|8804.2|8803.3|135
1680113700000|2023-03-29 18:15:00|8806.6|8805.7|8807.9|8807|8808.3|8807.4|8806.6|8805.7|146
1680114000000|2023-03-29 18:20:00|8808|8807.1|8807.1|8806.2|8808.2|8807.3|8806.9|8806|175
1680114300000|2023-03-29 18:25:00|8807.2|8806.3|8806.3|8805.4|8807.2|8806.3|8806.3|8805.4|130
1680114600000|2023-03-29 18:30:00|8806.3|8805.4|8804.7|8803.8|8806.8|8805.5|8804.5|8803.5|194
1680114900000|2023-03-29 18:35:00|8804.8|8803.9|8805|8804.1|8805.3|8804.4|8804.4|8803.5|120
1680115200000|2023-03-29 18:40:00|8804.9|8804|8806.1|8805.2|8806.4|8805.4|8804.8|8803.7|141
1680115500000|2023-03-29 18:45:00|8806.2|8805.3|8806|8805.1|8806.3|8805.3|8804.7|8803.7|150
1680115800000|2023-03-29 18:50:00|8805.9|8805|8805.8|8804.9|8806.4|8805.4|8805.1|8804.2|201
1680116100000|2023-03-29 18:55:00|8805.7|8804.8|8806|8805.1|8806.4|8805.4|8805.2|8804.1|232
1680116400000|2023-03-29 19:00:00|8805.8|8804.9|8805.2|8804.3|8806.1|8805.2|8805|8804.1|256
1680116700000|2023-03-29 19:05:00|8805.3|8804.4|8805.2|8804.3|8805.3|8804.4|8804.4|8803.5|141
1680117000000|2023-03-29 19:10:00|8805.4|8804.5|8805.4|8804.5|8806|8805.1|8805.1|8804.2|79
1680117300000|2023-03-29 19:15:00|8805.3|8804.4|8805.8|8804.9|8806.1|8805.2|8804.8|8803.9|210
1680117600000|2023-03-29 19:20:00|8805.7|8804.8|8804.8|8803.9|8806|8805.1|8804.4|8803.5|97
1680117900000|2023-03-29 19:25:00|8804.9|8804|8804.5|8803.6|8804.9|8804|8804.1|8803.2|125
1680118200000|2023-03-29 19:30:00|8804.6|8803.7|8804|8803.1|8805.1|8804.2|8803.9|8803|140
1680118500000|2023-03-29 19:35:00|8804.1|8803.2|8803.4|8802.5|8804.2|8803.3|8803.2|8802.3|129
1680118800000|2023-03-29 19:40:00|8803.3|8802.4|8803.1|8802.2|8804|8803.1|8802.4|8801.5|145
1680119100000|2023-03-29 19:45:00|8803.3|8802.4|8803.2|8802.3|8803.4|8802.5|8802.6|8801.7|145
1680119400000|2023-03-29 19:50:00|8803.1|8802.2|8804.3|8803.4|8804.3|8803.4|8802.8|8801.9|141
1680119700000|2023-03-29 19:55:00|8804.2|8803.3|8803.7|8802.8|8805.2|8804.3|8803.7|8802.8|132
1680120000000|2023-03-29 20:00:00|8803.7|8802.8|8805.2|8804.3|8805.8|8804.7|8803.7|8802.8|166
1680120300000|2023-03-29 20:05:00|8805.3|8804.4|8804.4|8803.5|8805.6|8804.5|8804.3|8803|76
1680120600000|2023-03-29 20:10:00|8804.3|8803.4|8804.4|8803.5|8805|8803.8|8804.2|8803|85
1680120900000|2023-03-29 20:15:00|8804.5|8803.6|8804.5|8803.6|8804.8|8803.9|8804.3|8803.4|76
1680121200000|2023-03-29 20:20:00|8804.4|8803.5|8803.6|8802.7|8804.8|8803.9|8803.5|8802.6|45
1680121500000|2023-03-29 20:25:00|8803.7|8802.8|8802.7|8801.8|8803.7|8802.8|8802.6|8801.7|62
1680121800000|2023-03-29 20:30:00|8802.8|8801.3|8803.2|8801.7|8803.5|8802.2|8802.6|8801.3|77
1680122100000|2023-03-29 20:35:00|8803.1|8801.6|8803.1|8801.6|8803.2|8802|8802.4|8801.2|52
1680122400000|2023-03-29 20:40:00|8803.2|8801.7|8803.6|8802.1|8804.4|8802.9|8803.2|8801.7|75
1680122700000|2023-03-29 20:45:00|8803.6|8802.1|8804.2|8803.3|8804.6|8803.3|8803.6|8802.1|60
1680123000000|2023-03-29 20:50:00|8804.1|8803.2|8805.4|8803.9|8805.6|8804.1|8804.1|8802.9|69
1680123300000|2023-03-29 20:55:00|8805.3|8803.8|8809.8|8803.2|8809.8|8805.4|8804.8|8802.8|433
1680123600000|2023-03-29 21:00:00|8811|8802.7|8812.2|8804.5|8813.3|8804.6|8810.6|8799.6|67
1680123900000|2023-03-29 21:05:00|8813.9|8805.1|8810.5|8800.8|8815|8805.6|8809.3|8800.5|153
1680124200000|2023-03-29 21:10:00|8810.9|8800.7|8810.6|8799.8|8812.7|8802|8808.5|8798.6|352
1680124500000|2023-03-29 21:15:00|8810.9|8799.9|8810.1|8800.4|8810.9|8801.7|8809.4|8799.3|281
1680124800000|2023-03-29 21:20:00|8810|8800.3|8810.1|8799.1|8811.2|8801.9|8809.4|8799|214
1680125100000|2023-03-29 21:25:00|8809.6|8800.5|8807.2|8800.1|8810.7|8802.4|8806.8|8796.1|302
1680125400000|2023-03-29 21:30:00|8808.7|8798|8808.8|8798.4|8809.1|8798.5|8808.5|8797.8|694
1680125700000|2023-03-29 21:35:00|8809|8798.3|8808.2|8799.3|8809|8799.4|8808.1|8798.3|444
1680126000000|2023-03-29 21:40:00|8808.3|8799.4|8807.9|8800.4|8809.8|8800.5|8807.9|8799.1|72
1680126300000|2023-03-29 21:45:00|8806.4|8801.8|8805.4|8801.5|8806.9|8802.3|8804.8|8799.9|513
1680126600000|2023-03-29 21:50:00|8805.3|8801.3|8805.4|8801|8806.2|8801.5|8805.2|8799.8|214
1680126900000|2023-03-29 21:55:00|8805.6|8801.4|8806.4|8798.3|8808.7|8801.7|8805.1|8796.1|314
1680127200000|2023-03-29 22:00:00|8807|8797.5|8807.3|8803.2|8809.2|8803.8|8806.9|8797.5|174
1680127500000|2023-03-29 22:05:00|8807.4|8803|8805.7|8802.9|8807.4|8803.3|8805.7|8802.5|77
1680127800000|2023-03-29 22:10:00|8805.8|8803|8806.1|8803.4|8806.3|8804.2|8805.4|8802.4|111
1680128100000|2023-03-29 22:15:00|8806|8803.3|8807.5|8804.8|8808.1|8805.2|8806|8802.9|186
1680128400000|2023-03-29 22:20:00|8807.6|8804.9|8807.9|8805.1|8808.2|8805.7|8807|8804.1|258
1680128700000|2023-03-29 22:25:00|8807.2|8805.2|8807.4|8805.9|8808.3|8806.2|8807.2|8804.9|158
1680129000000|2023-03-29 22:30:00|8807.9|8805.6|8808.2|8805.6|8808.2|8806.3|8807.2|8804.7|206
1680129300000|2023-03-29 22:35:00|8808.1|8805.5|8809.9|8807.5|8810.3|8808.3|8807.4|8805.3|275
1680129600000|2023-03-29 22:40:00|8809.8|8807.6|8808.4|8806.9|8810.5|8808.7|8808.3|8806.8|186
1680129900000|2023-03-29 22:45:00|8809|8806.7|8804.7|8803.2|8809.1|8806.9|8804.6|8802.6|279
1680130200000|2023-03-29 22:50:00|8805.3|8802.9|8805.9|8804.4|8807.1|8804.5|8804.8|8802.6|231
1680130500000|2023-03-29 22:55:00|8806.3|8804|8807.4|8804.7|8807.8|8805.5|8805.8|8803.9|273
1680130800000|2023-03-29 23:00:00|8807.3|8804.8|8807.3|8805|8807.8|8805.7|8806.3|8804.4|208
1680131100000|2023-03-29 23:05:00|8806.9|8804.9|8806.8|8805.3|8807.3|8805.4|8806.3|8803.9|171
1680131400000|2023-03-29 23:10:00|8807.3|8804.8|8806.9|8805.4|8807.5|8805.8|8806.3|8804.5|136
1680131700000|2023-03-29 23:15:00|8807|8805.5|8807.8|8806.3|8808.1|8806.6|8806.8|8805.3|96
1680132000000|2023-03-29 23:20:00|8807.7|8806.2|8808.2|8806.7|8808.7|8807.2|8807.7|8806.2|50
1680132300000|2023-03-29 23:25:00|8808.3|8806.8|8808.4|8806.9|8808.4|8806.9|8807.6|8806.1|75
1680132600000|2023-03-29 23:30:00|8808.5|8807|8809.3|8807.8|8810|8808.5|8808.3|8806.8|78
1680132900000|2023-03-29 23:35:00|8809.2|8807.7|8808.4|8806.9|8809.4|8807.9|8808.2|8806.7|80
1680133200000|2023-03-29 23:40:00|8808.3|8806.8|8808.5|8807|8809|8807.5|8808.3|8806.8|125
1680133500000|2023-03-29 23:45:00|8808.4|8806.9|8808.3|8806.8|8809|8807.5|8808.2|8806.7|122
1680133800000|2023-03-29 23:50:00|8808.2|8806.7|8808.5|8807|8809|8807.5|8808.2|8806.7|110
1680134100000|2023-03-29 23:55:00|8808.6|8807.1|8808.6|8807.1|8808.8|8807.3|8807.8|8806.3|150
1680134400000|2023-03-30 00:00:00|8808.7|8807.2|8807.6|8806.1|8808.7|8807.2|8806.3|8805.4|323
1680134700000|2023-03-30 00:05:00|8807.5|8806|8807.8|8806.9|8809|8807.6|8807|8805.9|220
1680135000000|2023-03-30 00:10:00|8807.7|8806.8|8807.4|8805.9|8808.5|8807|8807|8805.5|238
1680135300000|2023-03-30 00:15:00|8807.3|8805.8|8807.5|8806|8808.1|8806.6|8807.3|8805.8|177
1680135600000|2023-03-30 00:20:00|8807.4|8805.9|8807.2|8806.3|8807.9|8806.5|8807|8805.5|104
1680135900000|2023-03-30 00:25:00|8807.1|8806.2|8807.7|8806.8|8807.8|8806.9|8807.1|8805.8|146
1680136200000|2023-03-30 00:30:00|8807.8|8806.9|8807.7|8806.8|8808.1|8806.9|8807.4|8806.3|142
1680136500000|2023-03-30 00:35:00|8807.6|8806.7|8809|8807.5|8809.1|8807.6|8807.5|8806.6|160
1680136800000|2023-03-30 00:40:00|8808.8|8807.3|8808.8|8807.3|8809.8|8808.5|8808.6|8807.1|173
1680137100000|2023-03-30 00:45:00|8808.9|8807.4|8809.8|8808.3|8809.9|8808.9|8808.9|8807.4|121
1680137400000|2023-03-30 00:50:00|8809.9|8808.4|8809.7|8808.2|8810.3|8808.8|8809|8807.5|241
1680137700000|2023-03-30 00:55:00|8809.8|8808.3|8808.4|8806.9|8810.2|8808.7|8808|8806.5|191
1680138000000|2023-03-30 01:00:00|8808.5|8807|8809.3|8807.8|8809.4|8808|8808.3|8806.8|162
1680138300000|2023-03-30 01:05:00|8809.2|8807.7|8810.5|8809|8810.8|8809.3|8808.3|8807.2|178
1680138600000|2023-03-30 01:10:00|8810.4|8808.9|8809|8807.5|8810.5|8809|8807.8|8806.7|229
1680138900000|2023-03-30 01:15:00|8809.1|8807.6|8808|8807.1|8809.7|8808.2|8807.9|8806.6|192
1680139200000|2023-03-30 01:20:00|8807.9|8807|8809.2|8807.7|8809.2|8807.7|8807.9|8806.4|171
1680139500000|2023-03-30 01:25:00|8809|8807.5|8807.3|8806.4|8809.1|8807.6|8807.1|8805.8|147
1680139800000|2023-03-30 01:30:00|8807.2|8806.3|8808.1|8806.6|8808.9|8807.4|8807.1|8805.6|214
1680140100000|2023-03-30 01:35:00|8808|8806.5|8807.4|8805.9|8808.1|8806.6|8806.8|8805.6|184
1680140400000|2023-03-30 01:40:00|8807.3|8805.8|8806.8|8805.9|8808.1|8806.9|8806.6|8805.7|216
1680140700000|2023-03-30 01:45:00|8807.1|8805.6|8806.5|8805.6|8807.4|8806.2|8806.4|8805.3|261
1680141000000|2023-03-30 01:50:00|8806.6|8805.7|8806.6|8805.1|8807.2|8805.9|8806.4|8804.9|265
1680141300000|2023-03-30 01:55:00|8806.7|8805.2|8805.7|8804.8|8807|8805.5|8805.5|8804.6|171
1680141600000|2023-03-30 02:00:00|8805.6|8804.7|8805.5|8804|8806.4|8805.5|8805.2|8803.7|223
1680141900000|2023-03-30 02:05:00|8806.2|8804.7|8806.3|8805.4|8807.2|8806|8806|8804.6|151
1680142200000|2023-03-30 02:10:00|8806.4|8805.5|8806.3|8804.8|8806.6|8805.6|8805.5|8804.6|114
1680142500000|2023-03-30 02:15:00|8806.4|8804.9|8806.1|8804.6|8806.7|8805.5|8805.9|8804.4|153
1680142800000|2023-03-30 02:20:00|8806|8804.5|8805.6|8804.1|8807|8805.9|8805.4|8803.9|146
1680143100000|2023-03-30 02:25:00|8805.5|8804|8804.8|8803.3|8805.7|8804.2|8804.7|8803.2|166
1680143400000|2023-03-30 02:30:00|8804.6|8803.1|8803.8|8802.3|8805.1|8803.6|8803.5|8802|194
1680143700000|2023-03-30 02:35:00|8803.7|8802.2|8804|8802.5|8804.3|8802.8|8803|8801.8|134
1680144000000|2023-03-30 02:40:00|8804.1|8802.6|8804.1|8802.6|8804.6|8803.4|8803.7|8802.3|133
1680144300000|2023-03-30 02:45:00|8804.3|8802.8|8805|8804.1|8805|8804.1|8803.9|8802.7|177
1680144600000|2023-03-30 02:50:00|8804.9|8804|8805.1|8804.2|8805.1|8804.2|8803.9|8803|173
1680144900000|2023-03-30 02:55:00|8805.2|8804.3|8805.2|8804.3|8805.8|8804.6|8805|8803.7|144
1680145200000|2023-03-30 03:00:00|8805.1|8804.2|8804.8|8803.9|8805.7|8804.8|8804.7|8803.8|146
1680145500000|2023-03-30 03:05:00|8804.7|8803.8|8804.2|8803.3|8805.1|8804.2|8803.9|8803|165
1680145800000|2023-03-30 03:10:00|8804.1|8803.2|8805.9|8804.4|8806.1|8804.6|8804|8802.8|169
1680146100000|2023-03-30 03:15:00|8806|8804.5|8805.8|8804.3|8806|8804.5|8804.5|8803.5|196
1680146400000|2023-03-30 03:20:00|8805.7|8804.2|8805.3|8803.8|8805.9|8804.4|8805.2|8803.7|184
1680146700000|2023-03-30 03:25:00|8805.2|8803.7|8805.3|8803.8|8805.6|8804.1|8804.9|8803.4|182
1680147000000|2023-03-30 03:30:00|8805.2|8803.7|8805.8|8804.3|8805.9|8804.4|8805.1|8803.6|203
1680147300000|2023-03-30 03:35:00|8805.7|8804.2|8805.2|8803.7|8805.7|8804.2|8804.6|8803.1|130
1680147600000|2023-03-30 03:40:00|8805.3|8803.8|8805.6|8804.7|8805.6|8804.7|8805.1|8803.8|148
1680147900000|2023-03-30 03:45:00|8805.7|8804.8|8805.8|8804.9|8805.8|8804.9|8805.4|8804.5|89
1680148200000|2023-03-30 03:50:00|8805.7|8804.8|8806.2|8804.7|8806.6|8805.3|8805.6|8804.4|134
1680148500000|2023-03-30 03:55:00|8806.3|8804.8|8805.2|8803.7|8806.3|8804.8|8805|8803.7|100
1680148800000|2023-03-30 04:00:00|8805|8803.5|8805.1|8803.6|8805.2|8804|8804.5|8803.4|114
1680149100000|2023-03-30 04:05:00|8805|8803.5|8805|8804.1|8805.3|8804.4|8804.4|8803.5|106
1680149400000|2023-03-30 04:10:00|8804.9|8804|8805.4|8804.5|8805.8|8804.6|8804.9|8803.7|145
1680149700000|2023-03-30 04:15:00|8805.3|8804.4|8805.1|8804.2|8805.6|8804.4|8805|8803.8|101
1680150000000|2023-03-30 04:20:00|8805|8804.1|8805.5|8804.6|8805.5|8804.6|8804.7|8803.8|115
1680150300000|2023-03-30 04:25:00|8805.6|8804.7|8805.3|8804.4|8805.9|8805|8805|8804.1|104
1680150600000|2023-03-30 04:30:00|8805.4|8804.5|8805.3|8804.4|8805.8|8804.9|8805.1|8804.2|119
1680150900000|2023-03-30 04:35:00|8805.2|8804.3|8805.7|8804.8|8805.9|8805|8805|8804.1|122
1680151200000|2023-03-30 04:40:00|8805.8|8804.9|8806.3|8805.4|8806.8|8805.9|8805.7|8804.8|128
1680151500000|2023-03-30 04:45:00|8806.2|8805.3|8805.9|8805|8806.2|8805.3|8805.6|8804.7|164
1680151800000|2023-03-30 04:50:00|8806|8805.1|8805.7|8804.8|8806.1|8805.2|8805.3|8804.4|181
1680152100000|2023-03-30 04:55:00|8805.8|8804.9|8804.3|8803.4|8806.2|8805|8804.3|8803.4|124
1680152400000|2023-03-30 05:00:00|8804.2|8803.3|8805.5|8804|8805.8|8804.3|8804.2|8803.3|177
1680152700000|2023-03-30 05:05:00|8805.7|8804.2|8806.4|8804.9|8807|8805.5|8805|8803.9|176
1680153000000|2023-03-30 05:10:00|8806.3|8804.8|8806.5|8805.6|8806.8|8805.8|8806.1|8804.7|133
1680153300000|2023-03-30 05:15:00|8806.4|8805.5|8807.4|8806.5|8807.8|8806.9|8806.3|8805.4|121
1680153600000|2023-03-30 05:20:00|8807.5|8806.6|8806.1|8804.6|8807.5|8806.6|8805|8803.5|177
1680153900000|2023-03-30 05:25:00|8806|8804.5|8805.8|8804.3|8806.3|8804.9|8805.3|8804|161
1680154200000|2023-03-30 05:30:00|8805.5|8804|8802|8801.1|8806.4|8804.9|8801.9|8800.9|353
1680154500000|2023-03-30 05:35:00|8801.9|8801|8799.5|8798|8801.9|8801|8799.2|8797.7|359
1680154800000|2023-03-30 05:40:00|8799.6|8798.1|8802.4|8800.9|8802.6|8801.1|8799.1|8798.1|251
1680155100000|2023-03-30 05:45:00|8802.5|8801|8801.8|8800.3|8802.7|8801.3|8801.2|8799.9|205
1680155400000|2023-03-30 05:50:00|8801.9|8800.4|8801.3|8800.4|8802.2|8800.7|8800.5|8799.6|244
1680155700000|2023-03-30 05:55:00|8801.4|8800.5|8799.2|8797.7|8802.4|8801.2|8799|8797.5|295
1680156000000|2023-03-30 06:00:00|8799.3|8797.8|8796.8|8795.3|8799.3|8797.8|8795.7|8794.8|406
1680156300000|2023-03-30 06:05:00|8796.9|8795.4|8798.7|8797.8|8799.5|8798.6|8796.1|8794.8|341
1680156600000|2023-03-30 06:10:00|8798.6|8797.7|8798.3|8797.4|8800.1|8798.6|8796.8|8795.3|411
1680156900000|2023-03-30 06:15:00|8798.4|8797.5|8797.8|8796.9|8798.8|8797.5|8796.5|8795.6|340
1680157200000|2023-03-30 06:20:00|8797.6|8796.7|8799.5|8798.6|8799.9|8799|8797.6|8796.7|229
1680157500000|2023-03-30 06:25:00|8799.7|8798.8|8798.1|8797.2|8799.8|8798.9|8797.7|8796.8|234
1680157800000|2023-03-30 06:30:00|8797.8|8796.9|8796.3|8795.4|8797.8|8796.9|8795.6|8794.7|238
1680158100000|2023-03-30 06:35:00|8796.4|8795.5|8797.1|8796.2|8797.4|8796.5|8795.6|8794.7|287
1680158400000|2023-03-30 06:40:00|8797.2|8796.3|8797|8795.5|8798.6|8797.7|8796.6|8795.4|227
1680158700000|2023-03-30 06:45:00|8797.4|8795.9|8794.2|8793.3|8797.8|8796.9|8794|8793.1|233
1680159000000|2023-03-30 06:50:00|8794.3|8793.4|8795.4|8794.5|8796.4|8795.5|8794.2|8793.3|226
1680159300000|2023-03-30 06:55:00|8795.6|8794.7|8792|8790.5|8796.9|8796|8791.2|8789.7|438
1680159600000|2023-03-30 07:00:00|8791.9|8790.4|8787.1|8786.2|8791.9|8790.6|8787.1|8786.2|716
1680159900000|2023-03-30 07:05:00|8787|8786.1|8783|8782.1|8788.3|8787.4|8780.8|8779.6|648
1680160200000|2023-03-30 07:10:00|8782.9|8782|8780.4|8779.5|8784.7|8783.4|8780.2|8778.9|512
1680160500000|2023-03-30 07:15:00|8780.3|8779.4|8786.5|8785.6|8786.8|8785.9|8780.1|8779.2|470
1680160800000|2023-03-30 07:20:00|8786.6|8785.7|8788.6|8787.7|8788.6|8787.7|8785.1|8784.2|429
1680161100000|2023-03-30 07:25:00|8788.2|8787.3|8786.7|8785.8|8788.3|8787.4|8784.6|8783.3|415
1680161400000|2023-03-30 07:30:00|8786.6|8785.7|8787.1|8786.2|8790.9|8790|8785.9|8785|474
1680161700000|2023-03-30 07:35:00|8787.2|8786.3|8788.7|8787.8|8789.1|8788.2|8785.4|8784.5|336
1680162000000|2023-03-30 07:40:00|8788.8|8787.9|8788.4|8787.5|8790.9|8790|8788.4|8787.3|370
1680162300000|2023-03-30 07:45:00|8788.5|8787.6|8790|8789.1|8790.7|8789.8|8787|8786.1|303
1680162600000|2023-03-30 07:50:00|8789.8|8788.9|8790.1|8789.2|8790.7|8789.8|8788|8787.1|234
1680162900000|2023-03-30 07:55:00|8790|8789.1|8789.6|8788.1|8791.8|8790.9|8788.3|8787.4|314
1680163200000|2023-03-30 08:00:00|8789.4|8787.9|8790.4|8789.5|8791.8|8790.3|8787.5|8786.6|457
1680163500000|2023-03-30 08:05:00|8790.3|8789.4|8792.7|8791.8|8794.7|8793.8|8790.2|8789.3|353
1680163800000|2023-03-30 08:10:00|8792.6|8791.7|8796.2|8795.3|8796.4|8795.5|8792.1|8791.2|318
1680164100000|2023-03-30 08:15:00|8796.3|8795.4|8795.2|8794.3|8796.4|8795.5|8792.2|8791.3|391
1680164400000|2023-03-30 08:20:00|8795.3|8794.4|8796.5|8795.6|8797.1|8796.2|8794.6|8793.7|352
1680164700000|2023-03-30 08:25:00|8796.3|8795.4|8794.1|8793.2|8796.4|8795.5|8793.3|8792.4|313
1680165000000|2023-03-30 08:30:00|8793.9|8793|8794.6|8793.7|8797.8|8796.3|8793.5|8792.6|366
1680165300000|2023-03-30 08:35:00|8794.8|8793.9|8800.8|8799.9|8803.6|8802.7|8793.9|8793|436
1680165600000|2023-03-30 08:40:00|8800.9|8800|8799|8798.1|8803.4|8802.5|8797.5|8796.6|517
1680165900000|2023-03-30 08:45:00|8799.1|8798.2|8797.4|8796.5|8799.6|8798.7|8795.3|8794.4|415
1680166200000|2023-03-30 08:50:00|8797.5|8796.6|8797.6|8796.7|8798.7|8797.8|8794.1|8793.2|406
1680166500000|2023-03-30 08:55:00|8797.4|8796.5|8801.3|8799.8|8801.3|8800.1|8796.3|8795.4|394
1680166800000|2023-03-30 09:00:00|8802|8800.5|8801.4|8800.5|8803.6|8802.5|8800.7|8799.6|429
1680167100000|2023-03-30 09:05:00|8801.3|8800.4|8797.1|8796.2|8801.8|8800.9|8797|8796.1|318
1680167400000|2023-03-30 09:10:00|8797|8796.1|8797.4|8796.5|8799.3|8798.4|8795.9|8795|335
1680167700000|2023-03-30 09:15:00|8797.5|8796.6|8798.6|8797.7|8799.8|8798.9|8796.6|8795.7|270
1680168000000|2023-03-30 09:20:00|8798.5|8797.6|8798.5|8797.6|8800.5|8799|8796.4|8795.5|252
1680168300000|2023-03-30 09:25:00|8798.6|8797.7|8799.6|8798.7|8800.2|8799.3|8797.5|8796.6|299
1680168600000|2023-03-30 09:30:00|8799.8|8798.9|8798.6|8797.7|8799.9|8799|8797.9|8797|262
1680168900000|2023-03-30 09:35:00|8798.7|8797.8|8800|8799.1|8800.6|8799.7|8798.4|8797.5|204
1680169200000|2023-03-30 09:40:00|8799.9|8799|8799.9|8799|8801.7|8800.8|8798.9|8798|231
1680169500000|2023-03-30 09:45:00|8799.8|8798.9|8798.2|8797.3|8800.6|8799.7|8798.1|8797.2|227
1680169800000|2023-03-30 09:50:00|8798.3|8797.4|8800.5|8799.6|8800.6|8799.7|8797.8|8796.9|207
1680170100000|2023-03-30 09:55:00|8800.6|8799.7|8798.7|8797.8|8800.9|8800|8797.5|8796.6|276
1680170400000|2023-03-30 10:00:00|8798.6|8797.7|8799|8798.1|8800.8|8799.9|8798.5|8797.6|283
1680170700000|2023-03-30 10:05:00|8799.1|8798.2|8798.7|8797.8|8799.8|8798.9|8798|8797.1|267
1680171000000|2023-03-30 10:10:00|8798.5|8797.6|8799.5|8798.6|8799.8|8798.9|8798.5|8797.6|261
1680171300000|2023-03-30 10:15:00|8799.6|8798.7|8801.8|8800.9|8802.5|8801.6|8799|8798.1|224
1680171600000|2023-03-30 10:20:00|8801.6|8800.7|8803.2|8802.3|8804|8803.1|8800.8|8799.9|267
1680171900000|2023-03-30 10:25:00|8803.3|8802.4|8802.8|8801.9|8803.9|8803|8802|8801.1|188
1680172200000|2023-03-30 10:30:00|8803|8802.1|8804|8803.1|8804|8803.1|8801.2|8800.3|237
1680172500000|2023-03-30 10:35:00|8804.1|8803.2|8811.2|8810.3|8811.8|8810.9|8804|8803.1|305
1680172800000|2023-03-30 10:40:00|8811.3|8810.4|8811.3|8810.4|8812.8|8811.9|8810|8809.1|409
1680173100000|2023-03-30 10:45:00|8811.4|8810.5|8810.3|8809.4|8811.5|8810.6|8808.8|8807.8|331
1680173400000|2023-03-30 10:50:00|8810.2|8809.3|8810.5|8809.6|8811.5|8810.6|8809.5|8808.6|219
1680173700000|2023-03-30 10:55:00|8810.4|8809.5|8817.2|8816.3|8817.6|8816.7|8810.2|8809.3|297
1680174000000|2023-03-30 11:00:00|8817.1|8816.2|8816.7|8815.8|8818.6|8817.7|8815.3|8814.4|286
1680174300000|2023-03-30 11:05:00|8816.8|8815.9|8819.4|8818.5|8821.6|8820.7|8815.7|8814.8|264
1680174600000|2023-03-30 11:10:00|8819.3|8818.4|8819.8|8818.9|8820.7|8819.8|8818.8|8817.9|236
1680174900000|2023-03-30 11:15:00|8819.6|8818.7|8822.1|8821.2|8822.1|8821.2|8819|8818.1|255
1680175200000|2023-03-30 11:20:00|8822|8821.1|8819.6|8818.7|8822|8821.1|8818.5|8817.6|221
1680175500000|2023-03-30 11:25:00|8819.7|8818.8|8819.1|8818.2|8819.9|8819|8817.4|8816.5|263
1680175800000|2023-03-30 11:30:00|8819.4|8818.5|8818|8817.1|8821.3|8820.4|8817.9|8817|253
1680176100000|2023-03-30 11:35:00|8817.9|8817|8816.9|8816|8818.4|8817.5|8816.6|8815.7|307
1680176400000|2023-03-30 11:40:00|8817.2|8816.3|8816.4|8815.5|8817.3|8816.4|8814.8|8813.9|258
1680176700000|2023-03-30 11:45:00|8816.5|8815.6|8817.6|8816.7|8817.6|8816.7|8814.3|8813.4|171
1680177000000|2023-03-30 11:50:00|8817.5|8816.6|8816.8|8815.9|8818.4|8817.5|8815.5|8814.6|239
1680177300000|2023-03-30 11:55:00|8816.9|8816|8817.9|8816.4|8818|8817.1|8815.9|8815|203
1680177600000|2023-03-30 12:00:00|8817.8|8816.3|8822.2|8821.3|8824.1|8823.2|8817.4|8815.9|452
1680177900000|2023-03-30 12:05:00|8822.1|8821.2|8820.2|8819.3|8822.2|8821.3|8819.5|8818.6|358
1680178200000|2023-03-30 12:10:00|8820.1|8819.2|8816.7|8815.8|8820.2|8819.3|8816.5|8815.6|315
1680178500000|2023-03-30 12:15:00|8816.6|8815.7|8817.1|8816.2|8819.5|8818.6|8816.4|8815.5|322
1680178800000|2023-03-30 12:20:00|8816.9|8816|8818.6|8817.7|8818.6|8817.7|8816.3|8815.4|357
1680179100000|2023-03-30 12:25:00|8818.5|8817.6|8818.4|8813|8819.1|8818.2|8811|8810.1|540
1680179400000|2023-03-30 12:30:00|8818.6|8812.9|8817.9|8817|8819.7|8818|8814.8|8811.9|637
1680179700000|2023-03-30 12:35:00|8817.8|8816.9|8813|8812.1|8821.2|8820.3|8812.7|8811.8|623
1680180000000|2023-03-30 12:40:00|8813.1|8812.2|8818.3|8817.4|8819.2|8818.3|8811.9|8811|492
1680180300000|2023-03-30 12:45:00|8818.2|8817.3|8817.1|8816.2|8819|8818.1|8816.7|8815.8|454
1680180600000|2023-03-30 12:50:00|8817.2|8816.3|8816.5|8815.6|8819.3|8818.4|8816.4|8815.5|413
1680180900000|2023-03-30 12:55:00|8816.4|8815.5|8814.6|8813.7|8817.4|8816.5|8813.4|8812.5|428
1680181200000|2023-03-30 13:00:00|8814.7|8813.8|8822.1|8821.2|8823.1|8822.2|8814.2|8813.3|577
1680181500000|2023-03-30 13:05:00|8822.2|8821.3|8826.9|8826|8828|8827.1|8820.1|8819.2|545
1680181800000|2023-03-30 13:10:00|8826.8|8825.9|8826.8|8825.9|8828.9|8828|8824.3|8823.4|591
1680182100000|2023-03-30 13:15:00|8826.7|8825.8|8823|8822.1|8827.8|8826.9|8823|8822.1|402
1680182400000|2023-03-30 13:20:00|8822.9|8822|8823.1|8822.2|8825.5|8824.6|8822.3|8821.4|353
1680182700000|2023-03-30 13:25:00|8823.2|8822.3|8821.2|8820.3|8824.4|8823.5|8820.9|8820|481
1680183000000|2023-03-30 13:30:00|8821.3|8820.4|8821.6|8820.7|8822.6|8821.7|8819.6|8818.7|550
1680183300000|2023-03-30 13:35:00|8821.5|8820.6|8816.4|8815.5|8822|8821.1|8815.6|8814.7|423
1680183600000|2023-03-30 13:40:00|8816.5|8815.6|8820.2|8819.3|8821.1|8820.2|8815.6|8814.7|397
1680183900000|2023-03-30 13:45:00|8820.1|8819.2|8817.8|8816.9|8820.2|8819.3|8816.4|8815.5|367
1680184200000|2023-03-30 13:50:00|8817.9|8817|8817.7|8816.8|8820.9|8820|8817.6|8816.7|410
1680184500000|2023-03-30 13:55:00|8817.9|8817|8820|8819.1|8820.5|8819.6|8817.5|8816.6|367
1680184800000|2023-03-30 14:00:00|8820.1|8819.2|8822.2|8821.3|8823.3|8822.4|8818.9|8818|395
1680185100000|2023-03-30 14:05:00|8822.3|8821.4|8821.7|8820.8|8823.2|8822.3|8819.9|8819|354
1680185400000|2023-03-30 14:10:00|8821.5|8820.6|8820.1|8819.2|8823.8|8822.9|8819.8|8818.9|377
1680185700000|2023-03-30 14:15:00|8820|8819.1|8822.9|8822|8823.3|8822.4|8819.7|8818.8|392
1680186000000|2023-03-30 14:20:00|8822.8|8821.9|8822.3|8821.4|8824.5|8823.6|8822|8821.1|313
1680186300000|2023-03-30 14:25:00|8822.2|8821.3|8821.8|8820.9|8822.6|8821.7|8819.6|8818.7|332
1680186600000|2023-03-30 14:30:00|8821.7|8820.8|8821.5|8820.6|8823.2|8822.3|8821|8820.1|356
1680186900000|2023-03-30 14:35:00|8821.4|8820.5|8820.7|8819.8|8821.6|8820.7|8819.2|8818.3|393
1680187200000|2023-03-30 14:40:00|8820.8|8819.9|8818.9|8818|8821.9|8821|8818.6|8817.7|270
1680187500000|2023-03-30 14:45:00|8818.8|8817.9|8817.5|8816.6|8819.9|8819|8817.2|8816.3|307
1680187800000|2023-03-30 14:50:00|8817.4|8816.5|8817.8|8816.9|8818.9|8818|8814.2|8813.3|392
1680188100000|2023-03-30 14:55:00|8817.9|8817|8814.8|8813.9|8818.2|8817.3|8814.7|8813.8|344
1680188400000|2023-03-30 15:00:00|8814.7|8813.8|8817.7|8816.8|8817.7|8816.8|8814.6|8813.7|370
1680188700000|2023-03-30 15:05:00|8817.9|8817|8818|8817.1|8818.1|8817.2|8816|8815.1|257
1680189000000|2023-03-30 15:10:00|8817.9|8817|8817|8816.1|8818.2|8817.3|8816.3|8815.4|354
1680189300000|2023-03-30 15:15:00|8817.1|8816.2|8814.7|8813.8|8817.4|8816.5|8814|8813.1|320
1680189600000|2023-03-30 15:20:00|8814.6|8813.7|8815|8814.1|8816.5|8815.6|8814.5|8813.6|272
1680189900000|2023-03-30 15:25:00|8814.9|8814|8812.6|8811.7|8815.1|8814.2|8812.2|8811.3|219
1680190200000|2023-03-30 15:30:00|8812.4|8811.5|8811.9|8811|8812.7|8811.8|8810.1|8809.2|363
1680190500000|2023-03-30 15:35:00|8811.8|8810.9|8809.3|8808.4|8812.3|8811.4|8809.1|8808.2|280
1680190800000|2023-03-30 15:40:00|8809.4|8808.5|8811|8810.1|8812.8|8811.9|8809|8808.1|283
1680191100000|2023-03-30 15:45:00|8810.9|8810|8809.6|8808.7|8811.4|8810.5|8809.6|8808.7|250
1680191400000|2023-03-30 15:50:00|8809.7|8808.8|8810.6|8809.7|8810.8|8809.9|8809.5|8808.6|195
1680191700000|2023-03-30 15:55:00|8810.5|8809.6|8812.4|8811.5|8812.8|8811.9|8810.4|8809.5|209
1680192000000|2023-03-30 16:00:00|8812.3|8811.4|8811.6|8810.7|8813|8812.1|8811.3|8810.4|211
1680192300000|2023-03-30 16:05:00|8811.7|8810.8|8812.2|8811.3|8813|8812.1|8811.7|8810.8|116
1680192600000|2023-03-30 16:10:00|8812.3|8811.4|8812.9|8812|8813.4|8812.5|8810.9|8810|185
1680192900000|2023-03-30 16:15:00|8813|8812.1|8812.6|8811.7|8813.6|8812.7|8812.1|8811.2|240
1680193200000|2023-03-30 16:20:00|8812.5|8811.6|8813.5|8812.6|8813.9|8813|8812.1|8811.2|263
1680193500000|2023-03-30 16:25:00|8813.4|8812.5|8812.4|8811.5|8813.5|8812.6|8811.7|8810.8|186
1680193800000|2023-03-30 16:30:00|8812.3|8811.4|8810|8809.1|8812.9|8812|8809.4|8808.5|237
1680194100000|2023-03-30 16:35:00|8810.1|8809.2|8808.8|8807.9|8810.6|8809.7|8808.3|8807.4|226
1680194400000|2023-03-30 16:40:00|8808.9|8808|8807.3|8806.4|8809.6|8808.7|8806.9|8806|224
1680194700000|2023-03-30 16:45:00|8807.2|8806.3|8805.9|8805|8807.3|8806.4|8805.8|8804.9|171
1680195000000|2023-03-30 16:50:00|8806|8805.1|8805.1|8804.2|8806|8805.1|8804.6|8803.7|151
1680195300000|2023-03-30 16:55:00|8805|8804.1|8804.6|8803.7|8805|8804.1|8803.6|8802.7|158
1680195600000|2023-03-30 17:00:00|8804.7|8803.8|8801.5|8800.6|8805.1|8804.2|8801.5|8800.6|191
1680195900000|2023-03-30 17:05:00|8801.7|8800.8|8803.4|8802.5|8804.9|8804|8801.6|8800.7|190
1680196200000|2023-03-30 17:10:00|8803.3|8802.4|8804.3|8803.4|8804.5|8803.6|8802.8|8801.9|191
1680196500000|2023-03-30 17:15:00|8804.2|8803.3|8802.9|8802|8804.4|8803.5|8802.9|8802|144
1680196800000|2023-03-30 17:20:00|8802.8|8801.9|8802.9|8802|8803.4|8802.5|8802.4|8801.5|160
1680197100000|2023-03-30 17:25:00|8802.8|8801.9|8801.5|8800.6|8804.7|8803.8|8801.4|8800.5|210
1680197400000|2023-03-30 17:30:00|8801.6|8800.7|8800|8799.1|8801.7|8800.8|8799.2|8798.3|222
1680197700000|2023-03-30 17:35:00|8799.9|8799|8802|8801.1|8802|8801.1|8799.7|8798.8|155
1680198000000|2023-03-30 17:40:00|8802.1|8801.2|8803.2|8802.3|8803.4|8802.5|8801.9|8801|187
1680198300000|2023-03-30 17:45:00|8803.3|8802.4|8804|8803.1|8804.2|8803.3|8802.6|8801.7|177
1680198600000|2023-03-30 17:50:00|8803.9|8803|8801.7|8800.8|8804.2|8803.3|8801.6|8800.7|150
1680198900000|2023-03-30 17:55:00|8801.9|8801|8803|8802.1|8803.2|8802.3|8800.8|8799.9|154
1680199200000|2023-03-30 18:00:00|8803.1|8802.2|8801.8|8800.9|8803.4|8802.5|8801.8|8800.9|187
1680199500000|2023-03-30 18:05:00|8801.9|8801|8801.2|8800.3|8802.2|8801.3|8801|8800.1|103
1680199800000|2023-03-30 18:10:00|8801.3|8800.4|8801.8|8800.9|8802|8801.1|8801|8800.1|111
1680200100000|2023-03-30 18:15:00|8801.6|8800.7|8802.1|8801.2|8802.9|8802|8801.4|8800.5|102
1680200400000|2023-03-30 18:20:00|8802.2|8801.3|8802.1|8801.2|8802.5|8801.6|8801.7|8800.8|119
1680200700000|2023-03-30 18:25:00|8802|8801.1|8802.3|8801.4|8802.7|8801.8|8801.7|8800.8|105
1680201000000|2023-03-30 18:30:00|8802.4|8801.5|8803.5|8802.6|8803.5|8802.6|8802.3|8801.1|173
1680201300000|2023-03-30 18:35:00|8803.6|8802.7|8802|8801.1|8804.1|8802.9|8801.8|8800.5|165
1680201600000|2023-03-30 18:40:00|8801.9|8801|8802|8801.1|8802.9|8801.7|8801.6|8800.5|140
1680201900000|2023-03-30 18:45:00|8802.1|8801.2|8802.4|8801.5|8802.7|8801.8|8801.9|8801|106
1680202200000|2023-03-30 18:50:00|8802.3|8801.4|8802.6|8801.7|8802.8|8801.9|8801.7|8800.8|118
1680202500000|2023-03-30 18:55:00|8802.7|8801.8|8800.3|8799.4|8803|8802.1|8800.2|8799.3|161
1680202800000|2023-03-30 19:00:00|8800.6|8799.7|8801.3|8800.4|8802.1|8801.2|8800.6|8799.7|172
1680203100000|2023-03-30 19:05:00|8801.4|8800.5|8803|8802.1|8803.2|8802.3|8801.2|8800.3|128
1680203400000|2023-03-30 19:10:00|8802.9|8802|8803.9|8803|8804|8803.1|8802.8|8801.9|130
1680203700000|2023-03-30 19:15:00|8803.8|8802.9|8804.4|8803.5|8804.6|8803.7|8803.1|8802.2|79
1680204000000|2023-03-30 19:20:00|8804.3|8803.4|8805.2|8804.3|8805.4|8804.5|8804.1|8803.2|129
1680204300000|2023-03-30 19:25:00|8805.4|8804.5|8804.7|8803.8|8805.6|8804.7|8804.7|8803.8|79
1680204600000|2023-03-30 19:30:00|8804.8|8803.9|8805.2|8804.3|8805.7|8804.8|8804.6|8803.7|107
1680204900000|2023-03-30 19:35:00|8805.3|8804.4|8805.2|8804.3|8805.9|8805|8804.7|8803.8|136
1680205200000|2023-03-30 19:40:00|8805.3|8804.4|8804.3|8803.4|8805.4|8804.5|8804.2|8803.3|107
1680205500000|2023-03-30 19:45:00|8804.6|8803.1|8805.1|8804.2|8805.2|8804.3|8804.2|8803.1|102
1680205800000|2023-03-30 19:50:00|8804.6|8803.7|8803.3|8802.4|8804.6|8803.7|8802.6|8801.6|148
1680206100000|2023-03-30 19:55:00|8803.1|8802.2|8803.7|8802.8|8803.8|8802.9|8802.6|8801.6|168
1680206400000|2023-03-30 20:00:00|8803.6|8802.7|8803.2|8802.3|8803.6|8802.7|8802.1|8801.2|140
1680206700000|2023-03-30 20:05:00|8803.1|8802.2|8802.9|8802|8803.3|8802.4|8802.7|8801.8|40
1680207000000|2023-03-30 20:10:00|8803|8802.1|8802.6|8801.7|8803.3|8802.4|8802.1|8801.2|54
1680207300000|2023-03-30 20:15:00|8802.8|8801.9|8801.8|8800.9|8803.2|8802.3|8801.6|8800.7|85
1680207600000|2023-03-30 20:20:00|8801.9|8801|8802.8|8801.9|8802.9|8802|8801.5|8800.6|64
1680207900000|2023-03-30 20:25:00|8803|8802.1|8802.1|8801.2|8803.4|8802.5|8801.7|8800.8|70
1680208200000|2023-03-30 20:30:00|8802|8801.1|8801.9|8801|8802.4|8801.4|8801.5|8800.1|67
1680208500000|2023-03-30 20:35:00|8801.8|8800.9|8801.1|8800.2|8801.8|8800.9|8801|8800.1|41
1680208800000|2023-03-30 20:40:00|8801.2|8800.3|8801.5|8800.6|8801.5|8800.6|8800.8|8799.9|60
1680209100000|2023-03-30 20:45:00|8801.6|8800.7|8803.1|8801.6|8803.1|8801.6|8801.6|8800.5|63
1680209400000|2023-03-30 20:50:00|8803.4|8801.9|8803.8|8802.3|8804.4|8802.9|8803.4|8801.9|118
1680209700000|2023-03-30 20:55:00|8803.9|8802.4|8809.8|8798.8|8809.8|8803|8803.1|8798.4|474
1680210000000|2023-03-30 21:00:00|8810.1|8799.1|8811.3|8800.4|8812|8801|8809.7|8799.1|68
1680210300000|2023-03-30 21:05:00|8811.2|8800.3|8809.8|8801.1|8811.2|8801.8|8809.2|8799.9|94
1680210600000|2023-03-30 21:10:00|8809.9|8801|8809|8799.6|8811.8|8802.7|8807.9|8799.3|104
1680210900000|2023-03-30 21:15:00|8808.9|8799.8|8808.8|8798.9|8809.9|8800.7|8807.9|8798.6|119
1680211200000|2023-03-30 21:20:00|8808.7|8798.8|8807|8799.2|8810.1|8800.4|8806.3|8798.3|110
1680211500000|2023-03-30 21:25:00|8806.9|8799.3|8808.1|8800|8809.3|8801|8805.7|8796.9|143
1680211800000|2023-03-30 21:30:00|8808|8800.1|8808.9|8799|8809.1|8801|8806.9|8799|76
1680212100000|2023-03-30 21:35:00|8807.5|8800.8|8807.6|8800.9|8808.3|8801.8|8806.8|8800.1|105
1680212400000|2023-03-30 21:40:00|8808|8800.5|8807.1|8800.5|8808.4|8801.9|8806.7|8799.8|121
1680212700000|2023-03-30 21:45:00|8806.4|8800.8|8806.6|8800.2|8806.6|8801.1|8805.7|8800.2|121
1680213000000|2023-03-30 21:50:00|8806.5|8800.3|8806|8800.8|8807.3|8801.3|8805.3|8799|125
1680213300000|2023-03-30 21:55:00|8806.1|8800.7|8808.2|8799.3|8809|8800.9|8805.8|8797.6|110
1680213600000|2023-03-30 22:00:00|8808.2|8799.1|8804.4|8801.1|8808.2|8801.6|8803.8|8798.5|232
1680213900000|2023-03-30 22:05:00|8804.6|8800.9|8804.3|8801.7|8804.7|8801.7|8803.9|8800.7|118
1680214200000|2023-03-30 22:10:00|8804.2|8801.6|8804.6|8801.6|8805|8802.2|8804.2|8801.2|124
1680214500000|2023-03-30 22:15:00|8804.8|8801.5|8804.1|8800.3|8805.4|8801.5|8803.5|8799.3|228
1680214800000|2023-03-30 22:20:00|8804.2|8800.7|8803.1|8799.9|8805.5|8801.7|8802.3|8799.6|180
1680215100000|2023-03-30 22:25:00|8803.2|8799.8|8803.7|8800.9|8805|8801.8|8802.3|8799.8|185
1680215400000|2023-03-30 22:30:00|8803.2|8801.7|8802.7|8801.2|8803.9|8801.8|8802.4|8800.5|213
1680215700000|2023-03-30 22:35:00|8803|8800.5|8802.6|8801.1|8803.5|8801.7|8802.4|8800.4|269
1680216000000|2023-03-30 22:40:00|8802.5|8801|8802.6|8800.3|8803|8801.2|8802.2|8800.2|244
1680216300000|2023-03-30 22:45:00|8802|8800.5|8803.7|8801.1|8803.7|8801.6|8802|8799.9|193
1680216600000|2023-03-30 22:50:00|8803.6|8801.3|8803.4|8801.2|8803.7|8801.7|8802.7|8800.7|166
1680216900000|2023-03-30 22:55:00|8803.5|8801.1|8803.1|8800.9|8803.9|8802.1|8802.9|8800.8|155
1680217200000|2023-03-30 23:00:00|8802.8|8801.3|8803.3|8801.8|8804|8802.3|8802.8|8801.3|198
1680217500000|2023-03-30 23:05:00|8803.4|8801.9|8803.2|8801.7|8804.4|8802|8803|8800.8|146
1680217800000|2023-03-30 23:10:00|8803.1|8801.6|8803.4|8801.9|8804|8802.4|8803.1|8801.3|149
1680218100000|2023-03-30 23:15:00|8803.6|8802.1|8803.5|8802|8803.7|8802.2|8803.3|8801.8|120
1680218400000|2023-03-30 23:20:00|8803.7|8802.2|8804.5|8803|8804.5|8803|8803.7|8802.2|85
1680218700000|2023-03-30 23:25:00|8804.4|8802.9|8804|8802.5|8804.6|8803.1|8803.4|8801.9|70
1680219000000|2023-03-30 23:30:00|8804.1|8802.6|8804.4|8802.9|8804.7|8803.2|8803.9|8802.4|117
1680219300000|2023-03-30 23:35:00|8804.5|8803|8804|8802.5|8804.5|8803|8803.6|8802.1|97
1680219600000|2023-03-30 23:40:00|8803.9|8802.4|8804|8802.5|8804.3|8803|8803.8|8802.4|94
1680219900000|2023-03-30 23:45:00|8804.1|8802.6|8803.5|8802|8804.2|8802.7|8803.4|8801.9|120
1680220200000|2023-03-30 23:50:00|8803.6|8802.1|8804.1|8802.6|8804.6|8803.1|8803.4|8801.9|158
1680220500000|2023-03-30 23:55:00|8804.2|8802.7|8804|8802.5|8805.5|8804|8802.9|8801.8|155
1680220800000|2023-03-31 00:00:00|8804.2|8802.7|8806.5|8805|8806.6|8805.1|8804|8802.5|299
1680221100000|2023-03-31 00:05:00|8806.4|8804.9|8803.5|8802|8806.9|8805.4|8803.1|8801.9|273
1680221400000|2023-03-31 00:10:00|8803.4|8801.9|8803.7|8802.2|8804.4|8803.4|8803.2|8801.9|194
1680221700000|2023-03-31 00:15:00|8803.8|8802.3|8804.4|8802.9|8804.8|8803.6|8803.7|8802.2|217
1680222000000|2023-03-31 00:20:00|8804.5|8803|8805.2|8803.7|8805.4|8804.2|8804|8802.8|224
1680222300000|2023-03-31 00:25:00|8805.3|8803.8|8805.9|8804.4|8806.3|8805.2|8804.7|8803.3|148
1680222600000|2023-03-31 00:30:00|8805.8|8804.3|8806.3|8804.8|8806.5|8805.5|8805.2|8803.7|196
1680222900000|2023-03-31 00:35:00|8806.4|8804.9|8806.7|8805.8|8806.9|8805.8|8805.2|8804|197
1680223200000|2023-03-31 00:40:00|8806.5|8805.6|8805.4|8803.9|8806.6|8805.7|8805.1|8803.6|169
1680223500000|2023-03-31 00:45:00|8805.5|8804|8804.1|8802.6|8805.6|8804.6|8803.6|8802.1|181
1680223800000|2023-03-31 00:50:00|8804|8802.5|8804.6|8803.1|8804.7|8803.4|8802.4|8801.2|304
1680224100000|2023-03-31 00:55:00|8804.7|8803.2|8804|8803.1|8805.2|8804.2|8802.6|8801.6|305
1680224400000|2023-03-31 01:00:00|8803.9|8803|8800.8|8799.9|8804|8803.1|8799.3|8798.4|293
1680224700000|2023-03-31 01:05:00|8800.7|8799.8|8801.2|8800.3|8801.8|8800.9|8800.4|8799.5|148
1680225000000|2023-03-31 01:10:00|8801.1|8800.2|8803.2|8801.7|8803.3|8802.1|8801.1|8800.2|164
1680225300000|2023-03-31 01:15:00|8803.3|8801.8|8803.5|8802.6|8803.7|8802.8|8802.7|8801.5|143
1680225600000|2023-03-31 01:20:00|8803.4|8802.5|8797.3|8795.8|8803.5|8802.6|8795|8794.1|372
1680225900000|2023-03-31 01:25:00|8797.4|8795.9|8795.7|8794.2|8797.5|8796.6|8795.1|8793.7|223
1680226200000|2023-03-31 01:30:00|8795.9|8794.4|8795.7|8794.8|8796.5|8795.5|8793.8|8792.7|352
1680226500000|2023-03-31 01:35:00|8795.8|8794.9|8795.7|8794.8|8797.2|8796.3|8795.2|8794.1|328
1680226800000|2023-03-31 01:40:00|8795.8|8794.9|8795.8|8794.3|8795.8|8794.9|8794.8|8793.3|276
1680227100000|2023-03-31 01:45:00|8796|8794.5|8795.2|8793.7|8796.5|8795.2|8794.5|8793|341
1680227400000|2023-03-31 01:50:00|8795.1|8793.6|8794.5|8793|8795.9|8794.4|8794.1|8792.6|252
1680227700000|2023-03-31 01:55:00|8794.6|8793.1|8796.4|8794.9|8796.7|8795.6|8794.4|8792.9|231
1680228000000|2023-03-31 02:00:00|8796.5|8795|8795.1|8793.6|8796.8|8795.3|8794.5|8793.2|260
1680228300000|2023-03-31 02:05:00|8795.3|8793.8|8795.1|8794.2|8795.5|8794.4|8793.9|8792.4|242
1680228600000|2023-03-31 02:10:00|8795.3|8794.4|8797.1|8795.6|8797.1|8796|8795.3|8794.3|212
1680228900000|2023-03-31 02:15:00|8797.2|8795.7|8797.3|8796.4|8798.1|8796.6|8797.2|8795.7|159
1680229200000|2023-03-31 02:20:00|8797.2|8796.3|8797.4|8796.5|8798.2|8797.1|8797.1|8795.9|239
1680229500000|2023-03-31 02:25:00|8797.2|8796.3|8796.9|8795.4|8797.5|8796.6|8796|8795|209
1680229800000|2023-03-31 02:30:00|8797|8795.5|8796.7|8795.2|8797.1|8795.9|8796.1|8794.8|206
1680230100000|2023-03-31 02:35:00|8796.8|8795.3|8796.4|8795.5|8797.1|8796.2|8796.2|8794.8|148
1680230400000|2023-03-31 02:40:00|8796.3|8795.4|8795.9|8794.4|8797|8795.7|8795.5|8794.2|157
1680230700000|2023-03-31 02:45:00|8796|8794.5|8795.8|8794.3|8796.6|8795.1|8795.4|8794|179
1680231000000|2023-03-31 02:50:00|8795.6|8794.7|8794.5|8793.6|8795.7|8794.8|8794.4|8793.1|155
1680231300000|2023-03-31 02:55:00|8794.6|8793.7|8795.5|8794.6|8796.1|8794.6|8794.4|8793.5|201
1680231600000|2023-03-31 03:00:00|8795.6|8794.7|8795.9|8795|8796.2|8795.1|8794.8|8793.9|188
1680231900000|2023-03-31 03:05:00|8795.8|8794.9|8796.4|8795.5|8796.5|8795.6|8795.3|8794.4|119
1680232200000|2023-03-31 03:10:00|8796.3|8795.4|8796.2|8794.7|8796.8|8795.9|8795|8794.1|195
1680232500000|2023-03-31 03:15:00|8796.3|8794.8|8795.6|8794.7|8796.6|8795.4|8795.5|8794.2|154
1680232800000|2023-03-31 03:20:00|8795.5|8794.6|8796.2|8794.7|8796.6|8795.1|8795.5|8794.3|163
1680233100000|2023-03-31 03:25:00|8796.4|8794.9|8796.8|8795.3|8797.1|8795.6|8796.2|8794.7|130
1680233400000|2023-03-31 03:30:00|8796.9|8795.4|8798.6|8797.1|8798.8|8797.3|8796.6|8795.1|134
1680233700000|2023-03-31 03:35:00|8798.5|8797|8798.2|8797.3|8799.3|8797.9|8797.5|8796.1|135
1680234000000|2023-03-31 03:40:00|8798.1|8797.2|8798.4|8796.9|8799.2|8798.3|8798.1|8796.7|148
1680234300000|2023-03-31 03:45:00|8798.3|8796.8|8797.8|8796.3|8798.7|8797.2|8797|8795.5|106
1680234600000|2023-03-31 03:50:00|8797.9|8796.4|8797.3|8796.4|8797.9|8796.7|8797|8796.1|93
1680234900000|2023-03-31 03:55:00|8797.4|8796.5|8797.8|8796.9|8797.8|8796.9|8796.9|8796|117
1680235200000|2023-03-31 04:00:00|8797.7|8796.8|8797.8|8796.3|8798.4|8797.5|8797.1|8795.7|142
1680235500000|2023-03-31 04:05:00|8797.7|8796.2|8796.3|8794.8|8797.7|8796.5|8796|8794.5|116
1680235800000|2023-03-31 04:10:00|8796.2|8794.7|8795.1|8794.2|8796.3|8794.8|8795.1|8794.1|69
1680236100000|2023-03-31 04:15:00|8795.2|8794.3|8795.5|8794|8795.7|8794.8|8795.1|8793.7|55
1680236400000|2023-03-31 04:20:00|8795.6|8794.1|8795|8794.1|8795.8|8794.3|8794.4|8793.4|95
1680236700000|2023-03-31 04:25:00|8795.4|8794.5|8795.8|8794.9|8796|8795|8795.2|8794.2|141
1680237000000|2023-03-31 04:30:00|8795.7|8794.8|8795.7|8794.2|8796.9|8795.4|8795|8793.5|114
1680237300000|2023-03-31 04:35:00|8795.8|8794.3|8797.5|8796|8797.7|8796.2|8795.4|8794.1|123
1680237600000|2023-03-31 04:40:00|8797.3|8795.8|8797.4|8795.9|8798.2|8797|8797.2|8795.7|103
1680237900000|2023-03-31 04:45:00|8797.5|8796|8797.9|8796.4|8798.6|8797.1|8797.5|8796|136
1680238200000|2023-03-31 04:50:00|8798|8796.5|8796.7|8795.8|8798.7|8797.2|8796.7|8795.6|124
1680238500000|2023-03-31 04:55:00|8796.8|8795.9|8796.8|8795.9|8797.7|8796.5|8796.5|8795.6|141
1680238800000|2023-03-31 05:00:00|8797|8796.1|8798.4|8796.9|8799|8797.5|8796.5|8795.6|178
1680239100000|2023-03-31 05:05:00|8798.3|8796.8|8798|8796.5|8798.3|8797.1|8797.2|8796.1|165
1680239400000|2023-03-31 05:10:00|8797.9|8796.4|8797|8796.1|8798|8796.9|8796.9|8796|153
1680239700000|2023-03-31 05:15:00|8797.1|8796.2|8799.6|8798.1|8799.9|8798.7|8796.5|8795.6|161
1680240000000|2023-03-31 05:20:00|8799.5|8798|8799.4|8797.9|8799.9|8798.4|8798.4|8797.3|186
1680240300000|2023-03-31 05:25:00|8799.3|8797.8|8800.4|8798.9|8800.8|8799.3|8799|8797.5|214
1680240600000|2023-03-31 05:30:00|8800.3|8798.8|8800.7|8799.2|8801.5|8800|8799.9|8798.7|188
1680240900000|2023-03-31 05:35:00|8800.8|8799.3|8799.5|8798.6|8801|8799.5|8799.4|8798.5|158
1680241200000|2023-03-31 05:40:00|8799.4|8798.5|8799.8|8798.9|8800|8799.1|8798.6|8797.7|177
1680241500000|2023-03-31 05:45:00|8799.7|8798.8|8799.2|8797.7|8800.8|8799.5|8799.1|8797.6|206
1680241800000|2023-03-31 05:50:00|8799.3|8797.8|8799.8|8798.3|8799.9|8798.4|8798.5|8797|139
1680242100000|2023-03-31 05:55:00|8799.7|8798.2|8800.8|8797.9|8801.4|8799.9|8799.5|8797.9|258
1680242400000|2023-03-31 06:00:00|8800.9|8798.1|8799.2|8797.7|8801.4|8799.3|8797.1|8795.6|355
1680242700000|2023-03-31 06:05:00|8799.1|8797.6|8797.9|8797|8799.5|8798|8797.5|8796.1|289
1680243000000|2023-03-31 06:10:00|8797.8|8796.9|8797.5|8796.6|8798.9|8798|8795.7|8794.7|247
1680243300000|2023-03-31 06:15:00|8797.2|8796.3|8797|8796.1|8797.8|8796.9|8795.9|8795|254
1680243600000|2023-03-31 06:20:00|8797.1|8796.2|8797.7|8796.8|8799.3|8798.4|8797|8796.1|269
1680243900000|2023-03-31 06:25:00|8797.8|8796.9|8798.6|8797.1|8799.1|8797.8|8797.2|8796.2|199
1680244200000|2023-03-31 06:30:00|8798.7|8797.2|8795|8794.1|8798.7|8797.2|8794.8|8793.9|267
1680244500000|2023-03-31 06:35:00|8795.1|8794.2|8795|8794.1|8796.4|8795.5|8794.3|8793.4|161
1680244800000|2023-03-31 06:40:00|8795.2|8794.3|8798.8|8797.3|8799.1|8798.1|8795.1|8794.2|247
1680245100000|2023-03-31 06:45:00|8799.1|8797.6|8797.7|8796.8|8802.3|8800.8|8797.5|8796.6|405
1680245400000|2023-03-31 06:50:00|8797.8|8796.9|8799|8798.1|8799.4|8798.5|8796.6|8795.7|241
1680245700000|2023-03-31 06:55:00|8799.1|8798.2|8796|8795.1|8799.4|8798.5|8793.5|8792.5|331
1680246000000|2023-03-31 07:00:00|8796.1|8795.2|8799.3|8798.4|8802.1|8801.2|8796.1|8795.2|434
1680246300000|2023-03-31 07:05:00|8799.4|8798.5|8797.1|8796.2|8799.8|8798.9|8796.6|8795.7|282
1680246600000|2023-03-31 07:10:00|8797.2|8796.3|8798.3|8797.4|8799.5|8798.6|8796|8795.1|329
1680246900000|2023-03-31 07:15:00|8798.4|8797.5|8799.1|8798.2|8799.1|8798.2|8795.1|8794.2|436
1680247200000|2023-03-31 07:20:00|8799|8798.1|8799.8|8798.9|8801.6|8800.7|8798.8|8797.9|471
1680247500000|2023-03-31 07:25:00|8799.9|8799|8800.5|8799.6|8802.4|8801.5|8799.4|8798.5|372
1680247800000|2023-03-31 07:30:00|8800.6|8799.7|8799.5|8798.6|8802.5|8801.6|8799.3|8798.4|408
1680248100000|2023-03-31 07:35:00|8799.6|8798.7|8802|8801.1|8803.6|8802.7|8799.4|8798.5|387
1680248400000|2023-03-31 07:40:00|8801.9|8801|8805.8|8804.9|8805.9|8805|8799.9|8799|330
1680248700000|2023-03-31 07:45:00|8805.6|8804.7|8801.4|8800.5|8806|8805.1|8801.4|8800.5|301
1680249000000|2023-03-31 07:50:00|8801.5|8800.6|8802.3|8800.8|8802.5|8801.2|8799.7|8798.8|261
1680249300000|2023-03-31 07:55:00|8802.2|8800.7|8801.7|8800.8|8802.7|8801.8|8800.2|8799.3|281
1680249600000|2023-03-31 08:00:00|8801.8|8800.9|8802.7|8801.8|8803.9|8803|8801|8800.1|441
1680249900000|2023-03-31 08:05:00|8802.9|8802|8803.1|8802.2|8805.1|8804.2|8802.7|8801.8|384
1680250200000|2023-03-31 08:10:00|8803|8802.1|8797.6|8796.7|8803|8802.1|8797.4|8796.5|430
1680250500000|2023-03-31 08:15:00|8797.5|8796.6|8800|8799.1|8801.3|8800.4|8796.2|8795.3|452
1680250800000|2023-03-31 08:20:00|8799.9|8799|8803.2|8802.3|8804|8803.1|8799.7|8798.8|429
1680251100000|2023-03-31 08:25:00|8802.9|8802|8799.3|8798.4|8803.5|8802.6|8798.6|8797.7|381
1680251400000|2023-03-31 08:30:00|8799.4|8798.5|8802.5|8801.6|8803.2|8802.3|8798.5|8797.6|382
1680251700000|2023-03-31 08:35:00|8802.4|8801.5|8802.6|8801.7|8803.5|8802.6|8800.5|8799.6|368
1680252000000|2023-03-31 08:40:00|8802.5|8801.6|8801.4|8800.5|8803.5|8802.4|8800.6|8799.7|360
1680252300000|2023-03-31 08:45:00|8801.5|8800.6|8805.6|8804.7|8806.1|8805.2|8800.9|8800|363
1680252600000|2023-03-31 08:50:00|8805.7|8804.8|8805.9|8805|8806.2|8805.3|8803.4|8802.5|356
1680252900000|2023-03-31 08:55:00|8806|8805.1|8807.6|8804.8|8808.2|8807.3|8805.8|8804.3|549
1680253200000|2023-03-31 09:00:00|8807.5|8805|8798|8797.1|8807.5|8805|8796.5|8795|626
1680253500000|2023-03-31 09:05:00|8797.8|8796.9|8799.9|8799|8800.2|8799.3|8793.9|8793|479
1680253800000|2023-03-31 09:10:00|8799.8|8798.9|8803.1|8802.2|8803.9|8803|8799.8|8798.9|336
1680254100000|2023-03-31 09:15:00|8803.2|8802.3|8803.9|8803|8804.6|8803.7|8802|8801.1|360
1680254400000|2023-03-31 09:20:00|8803.8|8802.9|8803.6|8802.7|8805.6|8804.7|8802.1|8801.2|369
1680254700000|2023-03-31 09:25:00|8803.7|8802.8|8806.1|8805.2|8806.7|8805.8|8803.2|8802.3|377
1680255000000|2023-03-31 09:30:00|8806|8805.1|8804.6|8803.7|8806|8805.1|8803.2|8802.3|304
1680255300000|2023-03-31 09:35:00|8804.7|8803.8|8802.3|8801.4|8805|8804.1|8802.1|8801.2|244
1680255600000|2023-03-31 09:40:00|8802.2|8801.3|8797.6|8796.7|8803.4|8802.5|8797.2|8796.3|372
1680255900000|2023-03-31 09:45:00|8797.5|8796.6|8797.8|8796.9|8798.3|8797.4|8794.9|8794|298
1680256200000|2023-03-31 09:50:00|8797.9|8797|8799.1|8798.2|8799.6|8798.6|8795.7|8794.8|278
1680256500000|2023-03-31 09:55:00|8799.2|8798.3|8800.5|8799.6|8802.4|8801.5|8798.8|8797.9|262
1680256800000|2023-03-31 10:00:00|8800.6|8799.7|8800.7|8799.8|8802.5|8801.6|8800.1|8799.2|265
1680257100000|2023-03-31 10:05:00|8800.6|8799.7|8800.5|8799.6|8801.8|8800.9|8799.5|8798.6|219
1680257400000|2023-03-31 10:10:00|8800.4|8799.5|8797|8796.1|8800.6|8799.7|8796.8|8795.9|237
1680257700000|2023-03-31 10:15:00|8796.9|8796|8793.9|8793|8797.1|8796.2|8793.7|8792.8|251
1680258000000|2023-03-31 10:20:00|8793.8|8792.9|8794.3|8793.4|8795.8|8794.9|8792.9|8792|212
1680258300000|2023-03-31 10:25:00|8794.1|8793.2|8789.4|8788.5|8794.2|8793.3|8789|8788.1|283
1680258600000|2023-03-31 10:30:00|8789.3|8788.4|8791.2|8790.3|8792.1|8791.2|8789.2|8788.3|272
1680258900000|2023-03-31 10:35:00|8790.9|8790|8789.8|8788.9|8791.3|8790.4|8789.7|8788.8|204
1680259200000|2023-03-31 10:40:00|8789.7|8788.8|8789.9|8789|8790.5|8789.6|8789|8788.1|243
1680259500000|2023-03-31 10:45:00|8790|8789.1|8789.1|8788.2|8791.3|8790.4|8789|8788.1|252
1680259800000|2023-03-31 10:50:00|8788.9|8788|8786.4|8785.5|8789.3|8788.4|8783.2|8782.3|323
1680260100000|2023-03-31 10:55:00|8786.3|8785.4|8783.8|8782.9|8786.4|8785.5|8783.3|8782.4|290
1680260400000|2023-03-31 11:00:00|8783.7|8782.8|8781.4|8780.5|8785.1|8784.2|8781.3|8780.4|292
1680260700000|2023-03-31 11:05:00|8781.5|8780.6|8784.1|8783.2|8784.1|8783.2|8781.2|8780.3|304
1680261000000|2023-03-31 11:10:00|8784|8783.1|8786.2|8785.3|8786.5|8785.6|8784|8783.1|157
1680261300000|2023-03-31 11:15:00|8786.1|8785.2|8787.4|8786.5|8787.4|8786.5|8785.5|8784.6|177
1680261600000|2023-03-31 11:20:00|8787.3|8786.4|8784.5|8783.6|8787.4|8786.5|8783.9|8783|210
1680261900000|2023-03-31 11:25:00|8784.4|8783.5|8783.5|8782.6|8786|8785.1|8783.3|8782.1|232
1680262200000|2023-03-31 11:30:00|8783.6|8782.7|8781.6|8780.7|8783.6|8782.7|8780.2|8779.3|218
1680262500000|2023-03-31 11:35:00|8781.5|8780.6|8779|8778.1|8783|8782.1|8778|8777.1|200
1680262800000|2023-03-31 11:40:00|8779.1|8778.2|8779.8|8778.9|8780.3|8779.4|8777.1|8776.2|199
1680263100000|2023-03-31 11:45:00|8779.9|8779|8782.5|8781.6|8783.1|8782.2|8777.5|8776.6|219
1680263400000|2023-03-31 11:50:00|8782.4|8781.5|8783.6|8782.7|8784.6|8783.7|8781.3|8780.4|235
1680263700000|2023-03-31 11:55:00|8783.5|8782.6|8782.8|8781.9|8783.8|8782.9|8781.2|8780.3|344
1680264000000|2023-03-31 12:00:00|8782.9|8782|8787.3|8786.4|8787.5|8786.6|8782.9|8782|236
1680264300000|2023-03-31 12:05:00|8787.4|8786.5|8789.8|8788.9|8790.4|8789.5|8787.3|8786.4|169
1680264600000|2023-03-31 12:10:00|8789.7|8788.8|8792.3|8791.4|8793.1|8792.2|8789.1|8788.2|219
1680264900000|2023-03-31 12:15:00|8792.4|8791.5|8792.3|8791.4|8794.3|8793.4|8791.3|8790.4|218
1680265200000|2023-03-31 12:20:00|8792.4|8791.5|8793.6|8792.7|8794.4|8793.1|8791.5|8790.6|277
1680265500000|2023-03-31 12:25:00|8793.9|8792.4|8795.3|8790.7|8796.9|8795.4|8793.8|8790.7|379
1680265800000|2023-03-31 12:30:00|8795.2|8790.2|8791.9|8791|8796.6|8791.4|8789|8787.9|1012
1680266100000|2023-03-31 12:35:00|8792|8791.1|8790.2|8789.3|8792.8|8791.9|8790|8789.1|509
1680266400000|2023-03-31 12:40:00|8790.1|8789.2|8791.6|8790.7|8792.3|8791.4|8788.2|8787.3|455
1680266700000|2023-03-31 12:45:00|8791.7|8790.8|8789.7|8788.8|8791.8|8790.9|8787.7|8786.8|539
1680267000000|2023-03-31 12:50:00|8789.6|8788.7|8789.8|8788.9|8791.8|8790.9|8788.9|8788|412
1680267300000|2023-03-31 12:55:00|8789.9|8789|8786.6|8785.7|8790.2|8789.3|8786|8785.1|398
1680267600000|2023-03-31 13:00:00|8786.7|8785.8|8789.5|8788.6|8790.2|8789.3|8786|8785.1|451
1680267900000|2023-03-31 13:05:00|8789.4|8788.5|8791.1|8790.2|8792.9|8792|8789|8788.1|382
1680268200000|2023-03-31 13:10:00|8791.3|8790.4|8788.1|8787.2|8791.5|8790.6|8787.6|8786.7|417
1680268500000|2023-03-31 13:15:00|8788|8787.1|8787.6|8786.7|8788.6|8787.7|8785.9|8785|300
1680268800000|2023-03-31 13:20:00|8787.5|8786.6|8790.9|8790|8793.1|8792.2|8787.5|8786.6|379
1680269100000|2023-03-31 13:25:00|8790.8|8789.9|8790.8|8789.9|8791.9|8791|8790.3|8789.4|251
1680269400000|2023-03-31 13:30:00|8790.7|8789.8|8785|8784.1|8792.8|8791.9|8784.3|8783.4|494
1680269700000|2023-03-31 13:35:00|8785.2|8784.3|8782.1|8781.2|8786.7|8785.8|8782.1|8781.2|329
1680270000000|2023-03-31 13:40:00|8782.2|8781.3|8785.3|8783.8|8786.6|8785.7|8781.9|8781|389
1680270300000|2023-03-31 13:45:00|8785.2|8783.7|8789.6|8788.7|8789.9|8789|8785|8783.2|427
1680270600000|2023-03-31 13:50:00|8789.5|8788.6|8789.2|8788.3|8790.3|8789.4|8788.5|8787.6|349
1680270900000|2023-03-31 13:55:00|8789.1|8788.2|8793.7|8790.9|8793.7|8792.3|8788.2|8787.3|451
1680271200000|2023-03-31 14:00:00|8793.9|8791|8792.2|8791.3|8794.3|8793|8790.1|8789.2|490
1680271500000|2023-03-31 14:05:00|8792.3|8791.4|8795|8794.1|8796.1|8795.2|8790.5|8789.6|348
1680271800000|2023-03-31 14:10:00|8794.9|8794|8793.2|8792.3|8794.9|8794|8792.2|8791.3|414
1680272100000|2023-03-31 14:15:00|8793|8792.1|8790.8|8789.9|8793.1|8792.2|8789.8|8788.9|332
1680272400000|2023-03-31 14:20:00|8790.7|8789.8|8794|8793.1|8795.1|8794.2|8790.7|8789.8|387
1680272700000|2023-03-31 14:25:00|8794.2|8793.3|8794.9|8794|8796.8|8795.9|8792.3|8791.4|423
1680273000000|2023-03-31 14:30:00|8794.8|8793.9|8795.9|8795|8796.7|8795.8|8793.2|8792.3|374
1680273300000|2023-03-31 14:35:00|8795.8|8794.9|8796.1|8795.2|8797.2|8796.3|8793.1|8792.2|388
1680273600000|2023-03-31 14:40:00|8796|8795.1|8792.4|8791.5|8796.2|8795.3|8790.8|8789.9|313
1680273900000|2023-03-31 14:45:00|8792.3|8791.4|8796.6|8795.7|8796.8|8795.9|8792.3|8791.4|379
1680274200000|2023-03-31 14:50:00|8796.7|8795.8|8799.9|8799|8801.6|8800.7|8795|8794.1|885
1680274500000|2023-03-31 14:55:00|8799.8|8798.9|8790.7|8789.8|8800.4|8799.5|8788.6|8787.7|852
1680274800000|2023-03-31 15:00:00|8791.2|8790.3|8783.6|8782.7|8791.7|8790.8|8782.7|8781.8|794
1680275100000|2023-03-31 15:05:00|8783.5|8782.6|8782.3|8781.4|8786.5|8785.6|8781.9|8781|469
1680275400000|2023-03-31 15:10:00|8782.4|8781.5|8782.3|8781.4|8783.8|8782.9|8781.3|8780.4|366
1680275700000|2023-03-31 15:15:00|8782.1|8781.2|8787|8786.1|8787.1|8786.2|8782.1|8781.2|340
1680276000000|2023-03-31 15:20:00|8786.9|8786|8780.8|8779.9|8787.3|8786.4|8780.8|8779.9|420
1680276300000|2023-03-31 15:25:00|8780.9|8780|8781.9|8781|8782.1|8781.2|8777.9|8777|363
1680276600000|2023-03-31 15:30:00|8782|8781.1|8782.9|8782|8783.3|8782.4|8780.6|8779.7|307
1680276900000|2023-03-31 15:35:00|8782.8|8781.9|8785|8784.1|8785.5|8784.6|8782.7|8781.8|286
1680277200000|2023-03-31 15:40:00|8784.8|8783.9|8784.1|8783.2|8786|8785.1|8783.9|8783|249
1680277500000|2023-03-31 15:45:00|8784|8783.1|8784.4|8783.5|8785|8784.1|8783.2|8782.3|277
1680277800000|2023-03-31 15:50:00|8784.5|8783.6|8788|8787.1|8788|8787.1|8783.9|8783|276
1680278100000|2023-03-31 15:55:00|8788.1|8787.2|8790.8|8789.9|8792.2|8791.3|8786.2|8785.3|331
1680278400000|2023-03-31 16:00:00|8790.7|8789.8|8791.1|8790.2|8793.9|8793|8788.6|8787.7|350
1680278700000|2023-03-31 16:05:00|8791|8790.1|8793.2|8792.3|8793.7|8792.8|8789.9|8789|343
1680279000000|2023-03-31 16:10:00|8792.9|8792|8793.1|8792.2|8793.9|8793|8792.2|8791.3|199
1680279300000|2023-03-31 16:15:00|8793|8792.1|8791.8|8790.9|8793.4|8792.5|8790.7|8789.8|243
1680279600000|2023-03-31 16:20:00|8791.9|8791|8793.8|8792.9|8793.8|8792.9|8791.8|8790.9|243
1680279900000|2023-03-31 16:25:00|8793.7|8792.8|8794.3|8793.4|8795.2|8794.3|8793.7|8792.8|244
1680280200000|2023-03-31 16:30:00|8794.4|8793.5|8796.8|8795.9|8796.8|8795.9|8793.9|8793|167
1680280500000|2023-03-31 16:35:00|8796.7|8795.8|8797.2|8796.3|8797.6|8796.7|8794.8|8793.9|189
1680280800000|2023-03-31 16:40:00|8797.1|8796.2|8799|8798.1|8801.4|8800.5|8796.7|8795.8|208
1680281100000|2023-03-31 16:45:00|8799.1|8798.2|8798.2|8797.3|8799.1|8798.2|8797.5|8796.6|159
1680281400000|2023-03-31 16:50:00|8798.3|8797.4|8799.3|8798.4|8799.8|8798.9|8797.7|8796.8|155
1680281700000|2023-03-31 16:55:00|8799.2|8798.3|8802.9|8802|8802.9|8802|8798.9|8798|173
1680282000000|2023-03-31 17:00:00|8803|8802.1|8803|8802.1|8804.7|8803.8|8802.6|8801.7|252
1680282300000|2023-03-31 17:05:00|8803.2|8802.3|8802.4|8801.5|8803.3|8802.4|8801.9|8801|194
1680282600000|2023-03-31 17:10:00|8802.3|8801.4|8801.8|8800.9|8803.2|8802.3|8801.5|8800.6|175
1680282900000|2023-03-31 17:15:00|8801.9|8801|8801|8800.1|8802|8801.1|8799.5|8798.6|219
1680283200000|2023-03-31 17:20:00|8801.1|8800.2|8801.1|8800.2|8802.3|8801.4|8800.8|8799.9|153
1680283500000|2023-03-31 17:25:00|8801|8800.1|8801.9|8801|8802.9|8802|8801|8800.1|166
1680283800000|2023-03-31 17:30:00|8802.1|8801.2|8802.8|8801.9|8802.9|8802|8801.3|8800.4|202
1680284100000|2023-03-31 17:35:00|8802.9|8802|8802|8801.1|8803.8|8802.9|8802|8801.1|163
1680284400000|2023-03-31 17:40:00|8802.1|8801.2|8801.4|8800.5|8802.5|8801.6|8800.4|8799.5|204
1680284700000|2023-03-31 17:45:00|8801.5|8800.6|8800.6|8799.7|8802.6|8801.7|8800.4|8799.5|156
1680285000000|2023-03-31 17:50:00|8800.5|8799.6|8802.1|8801.2|8803.3|8802.4|8800.4|8799.5|200
1680285300000|2023-03-31 17:55:00|8802|8801.1|8800.2|8799.3|8802.2|8801.3|8800.2|8799.3|167
1680285600000|2023-03-31 18:00:00|8800.1|8799.2|8801.1|8800.2|8801.5|8800.6|8799.4|8798.5|145
1680285900000|2023-03-31 18:05:00|8801|8800.1|8803.4|8802.5|8803.4|8802.5|8801|8800.1|180
1680286200000|2023-03-31 18:10:00|8803.5|8802.6|8802.5|8801.6|8804.5|8803.6|8801.5|8800.6|156
1680286500000|2023-03-31 18:15:00|8802.4|8801.5|8803.2|8802.3|8803.2|8802.3|8802.1|8801.2|208
1680286800000|2023-03-31 18:20:00|8803.1|8802.2|8802.5|8801.6|8803.4|8802.5|8802|8801.1|161
1680287100000|2023-03-31 18:25:00|8802.6|8801.7|8801.5|8800.6|8803|8802.1|8801.3|8800.4|142
1680287400000|2023-03-31 18:30:00|8801.4|8800.5|8800|8799.1|8801.4|8800.5|8799.7|8798.8|136
1680287700000|2023-03-31 18:35:00|8800.1|8799.2|8800.1|8799.2|8801.4|8800.5|8799.5|8798.6|131
1680288000000|2023-03-31 18:40:00|8800|8799.1|8799.2|8798.3|8800.2|8799.3|8798.2|8797.3|147
1680288300000|2023-03-31 18:45:00|8799.3|8798.4|8799.9|8799|8799.9|8799|8799.1|8798.2|124
1680288600000|2023-03-31 18:50:00|8799.8|8798.9|8801.9|8801|8802|8801.1|8799.6|8798.7|169
1680288900000|2023-03-31 18:55:00|8801.8|8800.9|8800.4|8799.5|8803.8|8802.9|8800|8799.1|309
1680289200000|2023-03-31 19:00:00|8800.5|8799.6|8798.8|8797.3|8800.6|8799.7|8797|8796.1|294
1680289500000|2023-03-31 19:05:00|8798.9|8797.4|8796.6|8795.1|8798.9|8797.4|8796.1|8795|182
1680289800000|2023-03-31 19:10:00|8796.5|8795|8796.2|8795.3|8797.1|8796.1|8795.7|8794.8|192
1680290100000|2023-03-31 19:15:00|8796.3|8795.4|8795.7|8794.8|8796.7|8795.8|8795.6|8794.7|251
1680290400000|2023-03-31 19:20:00|8795.6|8794.7|8795.7|8794.8|8796|8795.1|8794.5|8793.6|246
1680290700000|2023-03-31 19:25:00|8795.6|8794.7|8796.8|8795.9|8797.4|8796.5|8795.5|8794.6|128
1680291000000|2023-03-31 19:30:00|8796.6|8795.7|8796.2|8795.3|8796.9|8796|8796|8795|204
1680291300000|2023-03-31 19:35:00|8796.1|8795.2|8795.6|8794.7|8796.6|8795.7|8795.1|8794.2|244
1680291600000|2023-03-31 19:40:00|8795.7|8794.8|8795.3|8794.4|8796.6|8795.7|8795.1|8794.2|166
1680291900000|2023-03-31 19:45:00|8795.2|8794.3|8794.2|8793.3|8795.4|8794.5|8794.1|8793.2|194
1680292200000|2023-03-31 19:50:00|8794.1|8793.2|8793|8792.1|8794.8|8793.9|8792.4|8791.5|174
1680292500000|2023-03-31 19:55:00|8792.9|8792|8791.7|8790.8|8793.2|8792.3|8790.6|8789.7|294
1680292800000|2023-03-31 20:00:00|8792.1|8790.6|8792.5|8791|8793.7|8792.4|8791.3|8790|427
1680293100000|2023-03-31 20:05:00|8792.4|8790.9|8793.3|8791.8|8793.3|8791.8|8791|8789.9|244
1680293400000|2023-03-31 20:10:00|8793.2|8791.7|8793.5|8792.6|8795.3|8794|8792.9|8791.7|262
1680293700000|2023-03-31 20:15:00|8793.7|8792.2|8792.8|8791.3|8793.7|8792.2|8791.7|8790.3|240
1680294000000|2023-03-31 20:20:00|8792.7|8791.2|8792.4|8790.9|8793.4|8791.9|8791.7|8790.6|253
1680294300000|2023-03-31 20:25:00|8792.6|8791.1|8791.9|8791|8792.6|8791.3|8791.7|8790.5|253
1680294600000|2023-03-31 20:30:00|8791.8|8790.3|8792.6|8791.1|8793|8791.6|8791.4|8789.9|235
1680294900000|2023-03-31 20:35:00|8792.7|8791.2|8792.5|8791|8792.8|8791.3|8791.6|8790.1|223
1680295200000|2023-03-31 20:40:00|8792.4|8790.9|8793.7|8792.2|8794.3|8792.8|8792.3|8790.8|340
1680295500000|2023-03-31 20:45:00|8793.8|8792.3|8794|8792.5|8794.4|8792.9|8792.6|8791.1|257
1680295800000|2023-03-31 20:50:00|8793.9|8792.4|8794.4|8792.9|8795.4|8793.9|8793.6|8792.1|365
1680296100000|2023-03-31 20:55:00|8794.6|8793.1|8798.2|8788.6|8799.8|8794.2|8793.8|8787.3|538
1680465600000|2023-04-02 20:00:00|8801.2|8780.2|8804.8|8783.8|8806.6|8785.6|8801|8780|23
1680465900000|2023-04-02 20:05:00|8805.1|8787.5|8804.3|8783.3|8805.1|8787.5|8804.3|8783.3|3
1680466200000|2023-04-02 20:10:00|8805.2|8785.2|8804.3|8783.3|8805.2|8785.2|8800.4|8779.4|5
1680466500000|2023-04-02 20:15:00|8800.4|8779.4|8800.7|8779.7|8810.9|8789.9|8799.9|8778.9|40
1680466800000|2023-04-02 20:20:00|8805|8784|8804.3|8783.3|8810.1|8789.1|8800.8|8779.8|10
1680467100000|2023-04-02 20:25:00|8800.8|8779.8|8806.7|8785.7|8808.8|8787.8|8800.2|8779.2|18
1680467400000|2023-04-02 20:30:00|8804.1|8783.1|8800.2|8779.2|8809.8|8788.8|8800.2|8779.2|17
1680467700000|2023-04-02 20:35:00|8809.7|8788.7|8804|8783|8809.7|8788.7|8798.7|8777.7|21
1680468000000|2023-04-02 20:40:00|8809.6|8788.6|8797.7|8776.7|8809.6|8788.6|8796.9|8775.9|19
1680468300000|2023-04-02 20:45:00|8797.8|8776.8|8805.8|8785|8810.1|8789.1|8797.4|8776.4|43
1680468600000|2023-04-02 20:50:00|8807.4|8786.4|8797.8|8776.8|8808.1|8787.1|8797.8|8776.8|32
1680468900000|2023-04-02 20:55:00|8804.3|8783.3|8800.4|8780.8|8807.3|8786.3|8797.8|8776.8|25
1680469200000|2023-04-02 21:00:00|8799.7|8781|8802.7|8781.9|8803.2|8784.6|8798.7|8779.2|27
1680469500000|2023-04-02 21:05:00|8802.8|8781.8|8805.5|8784.5|8805.9|8784.9|8802.2|8781.5|109
1680469800000|2023-04-02 21:10:00|8805.7|8784.7|8802.3|8786.3|8807.8|8786.8|8802.3|8783.6|107
1680470100000|2023-04-02 21:15:00|8803.1|8787.1|8798.6|8791.1|8803.8|8792.2|8795.4|8784.4|75
1680470400000|2023-04-02 21:20:00|8799|8790.7|8798.3|8791.3|8801.3|8794.3|8795.7|8786.3|111
1680470700000|2023-04-02 21:25:00|8798.4|8791.2|8796.8|8789.3|8801.2|8791.4|8793.4|8782.4|143
1680471000000|2023-04-02 21:30:00|8798.6|8787.6|8798.7|8787.7|8799.6|8788.6|8795.7|8786.5|186
1680471300000|2023-04-02 21:35:00|8799|8788|8798.2|8787.4|8799.5|8789.1|8797.3|8787.4|52
1680471600000|2023-04-02 21:40:00|8798.7|8787.6|8797.8|8788.2|8798.7|8789|8797.4|8787.5|149
1680471900000|2023-04-02 21:45:00|8797.9|8787.8|8798|8788.6|8798|8788.7|8796.3|8787.2|256
1680472200000|2023-04-02 21:50:00|8797.9|8789|8797.3|8788.2|8798.6|8789.6|8796.1|8786.1|87
1680472500000|2023-04-02 21:55:00|8797.2|8788.1|8801|8790|8801.2|8790.2|8796.5|8788.1|107
1680472800000|2023-04-02 22:00:00|8801.5|8790.5|8794.3|8789.9|8803.5|8792.5|8793.6|8787|515
1680473100000|2023-04-02 22:05:00|8794.2|8789.8|8793.9|8790.6|8796.9|8792.5|8793.6|8788.6|328
1680473400000|2023-04-02 22:10:00|8793.8|8790.7|8793.6|8789.9|8795.7|8792.5|8791.7|8788.1|424
1680473700000|2023-04-02 22:15:00|8793.7|8790.2|8794.1|8791.3|8794.5|8791.3|8792.2|8789|412
1680474000000|2023-04-02 22:20:00|8794.3|8791.5|8794.9|8791.1|8795.9|8793.1|8793.5|8790.9|386
1680474300000|2023-04-02 22:25:00|8795|8791|8793.2|8789.7|8795.2|8791.4|8792.2|8788.5|278
1680474600000|2023-04-02 22:30:00|8793.1|8789.9|8784.2|8781.5|8795.2|8792|8783.2|8781.2|671
1680474900000|2023-04-02 22:35:00|8784|8781.4|8789.7|8786.6|8789.9|8786.7|8781.6|8779.1|524
1680475200000|2023-04-02 22:40:00|8789.6|8786.7|8790.2|8787.8|8791.1|8788.8|8789.6|8786.7|310
1680475500000|2023-04-02 22:45:00|8790.3|8787.7|8791|8788.5|8791.8|8789.6|8790|8787.4|340
1680475800000|2023-04-02 22:50:00|8790.8|8788.6|8789.4|8786.5|8791.8|8789.4|8788.6|8785.9|269
1680476100000|2023-04-02 22:55:00|8789.3|8786.3|8790.2|8787.7|8790.4|8787.9|8789.1|8786.3|196
1680476400000|2023-04-02 23:00:00|8790.1|8787.8|8794|8791.7|8794.2|8792.3|8790.1|8787.8|462
1680476700000|2023-04-02 23:05:00|8793.9|8791.9|8793|8791.5|8794.7|8793.2|8792.1|8790.6|362
1680477000000|2023-04-02 23:10:00|8793.3|8791.8|8794.6|8793.1|8795.5|8794|8792.7|8791.2|271
1680477300000|2023-04-02 23:15:00|8794.5|8793|8793.7|8792.2|8794.5|8793|8792.4|8790.9|290
1680477600000|2023-04-02 23:20:00|8793.8|8792.3|8791.1|8789.6|8794.3|8792.8|8791|8789.5|249
1680477900000|2023-04-02 23:25:00|8791|8789.5|8791.1|8789.6|8791.9|8790.4|8790.4|8788.9|236
1680478200000|2023-04-02 23:30:00|8790.9|8789.4|8791.4|8789.9|8792.1|8790.6|8790.7|8789.2|218
1680478500000|2023-04-02 23:35:00|8791.5|8790|8789.3|8787.8|8791.5|8790|8788.5|8787|178
1680478800000|2023-04-02 23:40:00|8789.2|8787.7|8789.2|8787.7|8790|8788.5|8789.1|8787.6|180
1680479100000|2023-04-02 23:45:00|8789.3|8787.8|8792.3|8790.8|8792.6|8791.1|8788.7|8787.2|208
1680479400000|2023-04-02 23:50:00|8792.4|8790.9|8793.9|8792.4|8794.6|8793.1|8791.2|8789.7|343
1680479700000|2023-04-02 23:55:00|8793.8|8792.3|8793.2|8791.7|8794.3|8792.8|8792.4|8790.9|249
1680480000000|2023-04-03 00:00:00|8793.4|8791.9|8792.2|8790.7|8794.9|8793.4|8792|8790.5|515
1680480300000|2023-04-03 00:05:00|8791.8|8790.3|8791.2|8790.3|8793.5|8792|8791|8789.8|379
1680480600000|2023-04-03 00:10:00|8791.1|8790.2|8791|8789.5|8792.5|8791.4|8790.5|8789|366
1680480900000|2023-04-03 00:15:00|8790.9|8789.4|8790.3|8788.8|8791.2|8789.7|8789.7|8788.2|301
1680481200000|2023-04-03 00:20:00|8790.4|8788.9|8792.1|8790.6|8792.3|8790.8|8790|8788.7|224
1680481500000|2023-04-03 00:25:00|8791.9|8791|8789.3|8788.4|8792.5|8791.1|8789.1|8787.6|260
1680481800000|2023-04-03 00:30:00|8789.4|8787.9|8789.8|8788.3|8790.1|8788.9|8788.8|8787.4|248
1680482100000|2023-04-03 00:35:00|8789.7|8788.2|8790.8|8789.3|8791.1|8789.6|8788.9|8787.7|288
1680482400000|2023-04-03 00:40:00|8790.7|8789.2|8791.9|8790.4|8791.9|8790.4|8790.5|8789|214
1680482700000|2023-04-03 00:45:00|8791.8|8790.3|8792.5|8791|8792.8|8791.6|8791.5|8790|246
1680483000000|2023-04-03 00:50:00|8792.6|8791.1|8785.2|8783.7|8792.9|8791.6|8785.2|8783.7|358
1680483300000|2023-04-03 00:55:00|8785.3|8783.8|8787.2|8786.3|8787.9|8787|8785.1|8783.6|340
1680483600000|2023-04-03 01:00:00|8787.3|8786.4|8789.5|8788|8790.1|8789.1|8786.9|8785.9|342
1680483900000|2023-04-03 01:05:00|8789.6|8788.1|8789.8|8788.3|8789.8|8788.7|8788.7|8787.2|329
1680484200000|2023-04-03 01:10:00|8789.7|8788.2|8789.2|8787.7|8790|8789.1|8788.8|8787.6|253
1680484500000|2023-04-03 01:15:00|8789.3|8787.8|8788.8|8787.3|8789.6|8788.6|8788.5|8787|231
1680484800000|2023-04-03 01:20:00|8788.7|8787.2|8789.2|8788.3|8790.2|8788.8|8788.5|8787|251
1680485100000|2023-04-03 01:25:00|8789.1|8788.2|8789.6|8788.1|8790.2|8788.7|8788.8|8787.7|294
1680485400000|2023-04-03 01:30:00|8789.7|8788.2|8791.1|8790.2|8791.2|8790.3|8789.5|8788|306
1680485700000|2023-04-03 01:35:00|8791|8790.1|8790.8|8789.3|8792.2|8791|8790|8789.1|310
1680486000000|2023-04-03 01:40:00|8790.7|8789.2|8790.7|8789.2|8791.1|8789.7|8789.8|8788.3|278
1680486300000|2023-04-03 01:45:00|8790.8|8789.3|8789.8|8788.9|8791.1|8789.9|8788.8|8787.3|330
1680486600000|2023-04-03 01:50:00|8789.9|8789|8789.6|8788.1|8790.7|8789.2|8788.9|8787.6|312
1680486900000|2023-04-03 01:55:00|8789.5|8788|8789.7|8788.2|8790|8788.5|8788.8|8787.3|254
1680487200000|2023-04-03 02:00:00|8789.6|8788.1|8789.1|8787.6|8789.8|8788.3|8788.3|8786.8|244
1680487500000|2023-04-03 02:05:00|8789.2|8787.7|8787.5|8786.6|8789.7|8788.2|8787.4|8786.5|226
1680487800000|2023-04-03 02:10:00|8787.6|8786.7|8787.4|8785.9|8788.5|8787.2|8787.3|8785.8|194
1680488100000|2023-04-03 02:15:00|8787.3|8785.8|8787.1|8786.2|8788.1|8786.9|8787|8785.7|171
1680488400000|2023-04-03 02:20:00|8787.2|8786.3|8787.4|8785.9|8787.8|8786.3|8786.5|8785.1|193
1680488700000|2023-04-03 02:25:00|8787.5|8786|8787.4|8785.9|8787.6|8786.1|8786.6|8785.1|148
1680489000000|2023-04-03 02:30:00|8787.5|8786|8787.3|8785.8|8788|8786.7|8786.7|8785.2|178
1680489300000|2023-04-03 02:35:00|8787.2|8785.7|8787.6|8786.1|8787.9|8786.8|8786.5|8785.3|163
1680489600000|2023-04-03 02:40:00|8787.7|8786.2|8788.4|8786.9|8788.5|8787.5|8787.5|8786.1|125
1680489900000|2023-04-03 02:45:00|8788.6|8787.1|8788.6|8787.1|8789.5|8788|8787.9|8786.4|165
1680490200000|2023-04-03 02:50:00|8788.4|8786.9|8787|8785.5|8789.1|8787.6|8786.4|8785|195
1680490500000|2023-04-03 02:55:00|8786.9|8785.4|8787|8785.5|8787.7|8786.2|8784.5|8783|286
1680490800000|2023-04-03 03:00:00|8786.9|8785.4|8788.7|8787.2|8788.9|8787.4|8786.9|8785.4|252
1680491100000|2023-04-03 03:05:00|8788.6|8787.1|8789.5|8788|8790.2|8788.9|8788.4|8786.9|175
1680491400000|2023-04-03 03:10:00|8789.3|8788.4|8789.4|8787.9|8790|8789.1|8788.5|8787.5|179
1680491700000|2023-04-03 03:15:00|8789.5|8788|8789.2|8787.7|8790|8788.5|8788.7|8787.2|147
1680492000000|2023-04-03 03:20:00|8789.3|8787.8|8788.7|8787.8|8790.4|8788.9|8788.5|8787.6|167
1680492300000|2023-04-03 03:25:00|8788.8|8787.9|8788.7|8787.2|8789.3|8787.9|8788|8786.7|167
1680492600000|2023-04-03 03:30:00|8788.6|8787.1|8788.1|8786.6|8788.7|8787.2|8786.9|8785.4|176
1680492900000|2023-04-03 03:35:00|8788|8786.5|8787.6|8786.1|8788.1|8786.8|8787.1|8785.6|184
1680493200000|2023-04-03 03:40:00|8787.5|8786|8787.8|8786.9|8788.2|8787|8787.4|8786|208
1680493500000|2023-04-03 03:45:00|8787.9|8787|8788.1|8786.6|8788.2|8787.1|8787.3|8786.4|94
1680493800000|2023-04-03 03:50:00|8788|8786.5|8788.9|8787.4|8789.2|8787.7|8787.6|8786.2|148
1680494100000|2023-04-03 03:55:00|8789|8787.5|8789.6|8788.1|8790.3|8788.8|8787.6|8786.1|193
1680494400000|2023-04-03 04:00:00|8789.7|8788.2|8790.4|8788.9|8791.1|8790|8789.6|8788.1|181
1680494700000|2023-04-03 04:05:00|8790.5|8789|8791.1|8789.6|8791.3|8789.8|8790.3|8788.8|176
1680495000000|2023-04-03 04:10:00|8791.2|8789.7|8790.8|8789.9|8791.7|8790.5|8790.7|8789.4|137
1680495300000|2023-04-03 04:15:00|8790.9|8790|8790.8|8789.9|8791.3|8790.1|8789.1|8787.8|148
1680495600000|2023-04-03 04:20:00|8790.7|8789.8|8790.7|8789.8|8791.2|8790.3|8790.5|8789.6|108
1680495900000|2023-04-03 04:25:00|8790.6|8789.7|8791|8790.1|8791.2|8790.3|8790.3|8789.3|105
1680496200000|2023-04-03 04:30:00|8790.9|8790|8789.5|8788|8791|8790.1|8789.3|8787.8|139
1680496500000|2023-04-03 04:35:00|8789.6|8788.1|8789.3|8788.4|8789.6|8788.4|8788.5|8787|177
1680496800000|2023-04-03 04:40:00|8789.2|8788.3|8788.3|8786.8|8789.4|8788.4|8788.2|8786.7|170
1680497100000|2023-04-03 04:45:00|8788.4|8786.9|8788.7|8787.2|8789.1|8788.2|8787.6|8786.7|139
1680497400000|2023-04-03 04:50:00|8788.8|8787.3|8788.8|8787.9|8788.9|8787.9|8788.1|8786.7|171
1680497700000|2023-04-03 04:55:00|8788.7|8787.8|8788.7|8787.8|8789.3|8788.2|8788.5|8787.3|139
1680498000000|2023-04-03 05:00:00|8788.8|8787.9|8789.4|8787.9|8789.5|8788.1|8788.4|8787.4|163
1680498300000|2023-04-03 05:05:00|8789.5|8788|8790.1|8789.2|8790.6|8789.3|8789.3|8787.9|162
1680498600000|2023-04-03 05:10:00|8790.2|8789.3|8789.8|8788.9|8790.6|8789.7|8789.7|8788.7|133
1680498900000|2023-04-03 05:15:00|8789.7|8788.8|8788.4|8786.9|8789.8|8788.9|8788.3|8786.8|147
1680499200000|2023-04-03 05:20:00|8788.3|8786.8|8787.5|8786|8788.3|8786.8|8787|8785.8|150
1680499500000|2023-04-03 05:25:00|8787.4|8785.9|8787|8785.5|8788.1|8786.8|8786.9|8785.5|187
1680499800000|2023-04-03 05:30:00|8786.9|8785.4|8786.9|8785.4|8788|8786.5|8786.5|8785.3|173
1680500100000|2023-04-03 05:35:00|8786.6|8785.7|8787.2|8785.7|8787.8|8786.5|8786.6|8785.1|174
1680500400000|2023-04-03 05:40:00|8787.3|8785.8|8788.9|8787.4|8789.4|8787.9|8787.2|8785.7|185
1680500700000|2023-04-03 05:45:00|8789|8787.5|8790.2|8789.3|8790.6|8789.6|8788.1|8786.9|192
1680501000000|2023-04-03 05:50:00|8790.3|8789.4|8788.9|8787.4|8790.7|8789.5|8788.1|8786.6|208
1680501300000|2023-04-03 05:55:00|8789|8787.5|8789.9|8788.4|8790.5|8789.3|8788.6|8787.1|256
1680501600000|2023-04-03 06:00:00|8789.8|8788.3|8791.1|8789.6|8792.1|8791.2|8788.9|8787.7|378
1680501900000|2023-04-03 06:05:00|8791.2|8789.7|8790.8|8789.3|8791.6|8790.4|8789.2|8788.2|286
1680502200000|2023-04-03 06:10:00|8791|8789.5|8792.8|8791.9|8793.3|8792.4|8790.5|8789|374
1680502500000|2023-04-03 06:15:00|8792.7|8791.8|8794|8793.1|8795.1|8794.2|8792.4|8791.5|285
1680502800000|2023-04-03 06:20:00|8793.9|8793|8795.1|8794.2|8795.3|8794.4|8793.9|8792.8|270
1680503100000|2023-04-03 06:25:00|8795|8794.1|8794.8|8793.9|8795.5|8794.6|8794.2|8793.3|258
1680503400000|2023-04-03 06:30:00|8794.9|8794|8798.3|8796.8|8798.8|8797.9|8794.6|8793.5|293
1680503700000|2023-04-03 06:35:00|8798.2|8796.7|8798.5|8797|8798.9|8798|8796.7|8795.7|304
1680504000000|2023-04-03 06:40:00|8798.6|8797.1|8795.3|8793.8|8798.6|8797.3|8795|8793.8|242
1680504300000|2023-04-03 06:45:00|8795.2|8793.7|8793.1|8792.2|8795.2|8794.2|8792.6|8791.7|233
1680504600000|2023-04-03 06:50:00|8793.2|8792.3|8793.4|8792.5|8793.9|8793|8792.6|8791.7|173
1680504900000|2023-04-03 06:55:00|8793.7|8792.2|8796.1|8794.6|8796.6|8795.1|8792.5|8791.5|360
1680505200000|2023-04-03 07:00:00|8796.2|8794.7|8789.8|8788.9|8796.4|8794.9|8789.7|8788.8|553
1680505500000|2023-04-03 07:05:00|8789.9|8789|8791.8|8790.9|8794.1|8792.6|8789|8788.1|423
1680505800000|2023-04-03 07:10:00|8791.9|8791|8793.8|8792.3|8795.6|8794.5|8791.7|8790.5|434
1680506100000|2023-04-03 07:15:00|8793.9|8792.4|8797|8796.1|8797.1|8796.2|8793.4|8791.9|329
1680506400000|2023-04-03 07:20:00|8796.9|8796|8796.8|8795.9|8797.1|8796.2|8795.6|8794.7|278
1680506700000|2023-04-03 07:25:00|8796.7|8795.8|8796.1|8795.2|8798.4|8797.5|8796.1|8795.2|269
1680507000000|2023-04-03 07:30:00|8796.2|8795.3|8795|8794.1|8796.6|8795.7|8793.7|8792.8|323
1680507300000|2023-04-03 07:35:00|8794.9|8794|8795.2|8794.3|8795.9|8795|8793.6|8792.7|383
1680507600000|2023-04-03 07:40:00|8795.1|8794.2|8796.7|8795.2|8797.4|8796.5|8793.9|8793|392
1680507900000|2023-04-03 07:45:00|8796.8|8795.3|8796.7|8795.2|8798.3|8797.4|8795.4|8794.1|337
1680508200000|2023-04-03 07:50:00|8796.8|8795.3|8798.3|8796.8|8798.7|8797.8|8794.7|8793.8|340
1680508500000|2023-04-03 07:55:00|8798.2|8796.7|8796.6|8795.1|8799.8|8798.9|8795.6|8794.6|310
1680508800000|2023-04-03 08:00:00|8796.4|8794.9|8796.2|8795.3|8797.6|8796.2|8794.1|8793.2|368
1680509100000|2023-04-03 08:05:00|8796.3|8795.4|8797.2|8796.3|8797.4|8796.5|8795.7|8794.8|267
1680509400000|2023-04-03 08:10:00|8796.8|8795.9|8796.3|8795.4|8797.3|8796.4|8795.9|8795|212
1680509700000|2023-04-03 08:15:00|8796.2|8795.3|8795.3|8794.4|8797.2|8796.3|8795.2|8794.3|163
1680510000000|2023-04-03 08:20:00|8795.2|8794.3|8797.3|8796.4|8797.4|8796.5|8795.2|8794.3|239
1680510300000|2023-04-03 08:25:00|8797.4|8796.5|8798.8|8797.3|8798.9|8797.6|8796.3|8795.4|250
1680510600000|2023-04-03 08:30:00|8798.9|8797.4|8800.6|8799.7|8801.3|8800.4|8798.8|8797.3|286
1680510900000|2023-04-03 08:35:00|8800.7|8799.8|8797.2|8796.3|8801.1|8800.2|8795.8|8794.9|305
1680511200000|2023-04-03 08:40:00|8797.5|8796.6|8802.2|8801.3|8802.6|8801.7|8797.3|8796.4|246
1680511500000|2023-04-03 08:45:00|8802.5|8801.6|8802.4|8801.5|8804.9|8804|8802|8801.1|279
1680511800000|2023-04-03 08:50:00|8802.5|8801.6|8800.3|8799.4|8807.3|8806.4|8800.2|8799.3|439
1680512100000|2023-04-03 08:55:00|8800.2|8799.3|8792.3|8791.4|8800.3|8799.4|8791.3|8790.4|304
1680512400000|2023-04-03 09:00:00|8792.2|8791.3|8795.7|8794.8|8798|8797.1|8790.8|8789.9|493
1680512700000|2023-04-03 09:05:00|8795.8|8794.9|8795.1|8794.2|8796.1|8795.2|8792.7|8791.8|323
1680513000000|2023-04-03 09:10:00|8795.2|8794.3|8795.3|8794.4|8796|8795.1|8793.3|8792.4|257
1680513300000|2023-04-03 09:15:00|8795.2|8794.3|8794.7|8793.8|8796.1|8795.2|8794|8793.1|227
1680513600000|2023-04-03 09:20:00|8794.6|8793.7|8794.7|8793.8|8796.2|8795.3|8793.1|8792.2|263
1680513900000|2023-04-03 09:25:00|8794.6|8793.7|8791.1|8790.2|8795.7|8794.8|8790.3|8789.4|291
1680514200000|2023-04-03 09:30:00|8791.6|8790.7|8791|8790.1|8791.6|8790.7|8790|8789.1|223
1680514500000|2023-04-03 09:35:00|8790.9|8790|8791.6|8790.7|8792.1|8791.2|8790.3|8789.4|195
1680514800000|2023-04-03 09:40:00|8791.7|8790.8|8794.2|8793.3|8794.3|8793.4|8791.4|8790.5|174
1680515100000|2023-04-03 09:45:00|8794.3|8793.4|8793|8792.1|8796.5|8795.6|8792.8|8791.9|237
1680515400000|2023-04-03 09:50:00|8792.9|8792|8786|8785.1|8793.1|8792.2|8785.9|8785|235
1680515700000|2023-04-03 09:55:00|8786.1|8785.2|8786.8|8785.9|8788.3|8787.4|8785.5|8784.6|254
1680516000000|2023-04-03 10:00:00|8786.9|8786|8785.8|8784.9|8787.1|8786.2|8782.9|8782|380
1680516300000|2023-04-03 10:05:00|8785.9|8785|8786|8785.1|8786.6|8785.7|8782.5|8781.6|337
1680516600000|2023-04-03 10:10:00|8786.2|8785.3|8788|8787.1|8789.5|8788.6|8785.9|8785|430
1680516900000|2023-04-03 10:15:00|8787.9|8787|8791.1|8790.2|8791.1|8790.2|8786.4|8785.5|296
1680517200000|2023-04-03 10:20:00|8791|8790.1|8794.2|8793.3|8795.7|8794.8|8790|8788.6|296
1680517500000|2023-04-03 10:25:00|8794.3|8793.4|8796.3|8795.4|8798.3|8797.4|8793.8|8792.9|362
1680517800000|2023-04-03 10:30:00|8796.4|8795.5|8793.1|8792.2|8797.1|8796.2|8791.8|8790.9|324
1680518100000|2023-04-03 10:35:00|8793.2|8792.3|8793.6|8792.7|8793.9|8793|8792.4|8791.5|283
1680518400000|2023-04-03 10:40:00|8793.7|8792.8|8795.8|8794.9|8797|8796.1|8793.6|8792.7|288
1680518700000|2023-04-03 10:45:00|8795.7|8794.8|8794.9|8794|8796.4|8795.5|8793.7|8792.8|213
1680519000000|2023-04-03 10:50:00|8795|8794.1|8792.1|8791.2|8795.1|8794.2|8790|8789.1|322
1680519300000|2023-04-03 10:55:00|8792.2|8791.3|8792.6|8791.7|8794|8793.1|8792.1|8791.2|310
1680519600000|2023-04-03 11:00:00|8792.5|8791.6|8789|8788.1|8792.9|8792|8788.2|8787.3|356
1680519900000|2023-04-03 11:05:00|8788.9|8788|8787.5|8786.6|8789.6|8788.7|8786.8|8785.9|308
1680520200000|2023-04-03 11:10:00|8787.7|8786.8|8788.1|8787.2|8788.1|8787.2|8785.4|8784.5|307
1680520500000|2023-04-03 11:15:00|8787.7|8786.8|8785.8|8784.9|8788.5|8787.6|8785.5|8784.6|313
1680520800000|2023-04-03 11:20:00|8785.9|8785|8784.7|8783.8|8786.1|8785.2|8783.3|8782.4|241
1680521100000|2023-04-03 11:25:00|8784.6|8783.7|8783|8782.1|8785.2|8784.3|8781.1|8780.2|266
1680521400000|2023-04-03 11:30:00|8782.9|8782|8780.8|8779.9|8782.9|8782|8780.1|8779.2|319
1680521700000|2023-04-03 11:35:00|8780.9|8780|8781.3|8780.4|8782|8781.1|8778.4|8777.5|247
1680522000000|2023-04-03 11:40:00|8781.4|8780.5|8781.8|8780.9|8781.9|8781|8779.1|8778.2|272
1680522300000|2023-04-03 11:45:00|8781.7|8780.8|8783.9|8783|8784.2|8783.3|8781.1|8780.2|301
1680522600000|2023-04-03 11:50:00|8783.8|8782.9|8782.6|8781.7|8784.8|8783.9|8782.5|8781.6|319
1680522900000|2023-04-03 11:55:00|8782.7|8781.8|8783.9|8783|8785.2|8784.3|8780.6|8779.7|360
1680523200000|2023-04-03 12:00:00|8783.8|8782.9|8782.1|8781.2|8783.8|8782.9|8780.9|8780|347
1680523500000|2023-04-03 12:05:00|8782|8781.1|8779.2|8778.3|8782.8|8781.9|8778.8|8777.9|288
1680523800000|2023-04-03 12:10:00|8779.1|8778.2|8778.6|8777.7|8779.6|8778.7|8776.7|8775.8|329
1680524100000|2023-04-03 12:15:00|8778.5|8777.6|8775.2|8774.3|8778.5|8777.6|8775.1|8774.2|208
1680524400000|2023-04-03 12:20:00|8775.6|8774.7|8775.6|8774.7|8776.2|8775.3|8773|8772.1|325
1680524700000|2023-04-03 12:25:00|8775.7|8774.8|8773.3|8772.4|8776.7|8775.8|8773.1|8772.2|279
1680525000000|2023-04-03 12:30:00|8773.2|8772.3|8772.6|8771.7|8773.8|8772.9|8771.8|8770.9|285
1680525300000|2023-04-03 12:35:00|8772.7|8771.8|8773.7|8772.8|8775.4|8774.5|8772.5|8771.6|271
1680525600000|2023-04-03 12:40:00|8773.6|8772.7|8775.3|8774.4|8775.4|8774.5|8771.9|8771|306
1680525900000|2023-04-03 12:45:00|8775.4|8774.5|8778.1|8777.2|8778.7|8777.8|8774.1|8773.2|251
1680526200000|2023-04-03 12:50:00|8778.2|8777.3|8774.8|8773.9|8778.5|8777.6|8773.8|8772.9|301
1680526500000|2023-04-03 12:55:00|8774.9|8774|8772.6|8771.7|8776|8775.1|8772.3|8771.4|314
1680526800000|2023-04-03 13:00:00|8772.9|8772|8776.7|8775.8|8776.9|8776|8772.3|8771.4|369
1680527100000|2023-04-03 13:05:00|8776.8|8775.9|8778.2|8777.3|8778.3|8777.4|8775.9|8775|250
1680527400000|2023-04-03 13:10:00|8778.3|8777.4|8778.3|8777.4|8780.7|8779.8|8778|8777.1|346
1680527700000|2023-04-03 13:15:00|8778.2|8777.3|8778.7|8777.8|8779.3|8778.4|8777.3|8776.4|317
1680528000000|2023-04-03 13:20:00|8778.8|8777.9|8777.9|8777|8779.3|8778.4|8777.5|8776.6|288
1680528300000|2023-04-03 13:25:00|8778|8777.1|8780.4|8779.5|8781|8780.1|8778|8777.1|298
1680528600000|2023-04-03 13:30:00|8780.3|8779.4|8780.5|8779.6|8781.4|8780.5|8779.3|8778.4|357
1680528900000|2023-04-03 13:35:00|8780.3|8779.4|8781.5|8780.6|8781.5|8780.6|8779|8778.1|335
1680529200000|2023-04-03 13:40:00|8781.6|8780.7|8782.4|8780|8784.3|8783.4|8780.7|8779.5|390
1680529500000|2023-04-03 13:45:00|8782.5|8779.9|8784.7|8783.8|8784.8|8783.9|8778.8|8777.9|480
1680529800000|2023-04-03 13:50:00|8784.6|8783.7|8784.4|8783.5|8786.1|8785.2|8782.1|8781.2|532
1680530100000|2023-04-03 13:55:00|8784.5|8783.6|8788.7|8783.8|8788.7|8785.8|8782.1|8781.2|527
1680530400000|2023-04-03 14:00:00|8788.9|8783.5|8783.3|8782.4|8791|8787.2|8782.3|8781|1056
1680530700000|2023-04-03 14:05:00|8783.2|8782.3|8780.9|8780|8783.6|8782.7|8779.4|8778.5|601
1680531000000|2023-04-03 14:10:00|8781|8780.1|8780.7|8779.8|8781.3|8780.4|8778.8|8777.9|503
1680531300000|2023-04-03 14:15:00|8780.8|8779.9|8782.3|8781.4|8783.5|8782.6|8780.1|8779.2|461
1680531600000|2023-04-03 14:20:00|8782.2|8781.3|8787.8|8786.9|8789.8|8788.9|8781|8780.1|770
1680531900000|2023-04-03 14:25:00|8787.9|8787|8790.2|8789.3|8790.4|8789.5|8785.2|8784.3|447
1680532200000|2023-04-03 14:30:00|8790.1|8789.2|8786|8785.1|8790.2|8789.3|8785.5|8784.6|452
1680532500000|2023-04-03 14:35:00|8785.9|8785|8779.8|8778.9|8785.9|8785|8778.4|8777.5|426
1680532800000|2023-04-03 14:40:00|8779.6|8778.7|8779.5|8778.6|8781.4|8780.5|8778.4|8777.5|393
1680533100000|2023-04-03 14:45:00|8779.4|8778.5|8782|8781.1|8782.8|8781.9|8779.1|8778.2|406
1680533400000|2023-04-03 14:50:00|8781.9|8781|8781.3|8780.4|8783.5|8782.6|8780.8|8779.9|467
1680533700000|2023-04-03 14:55:00|8781.4|8780.5|8783.2|8782.3|8785.7|8784.8|8780.6|8779.7|570
1680534000000|2023-04-03 15:00:00|8783.3|8782.4|8784.1|8783.2|8784.9|8784|8781.5|8780.6|525
1680534300000|2023-04-03 15:05:00|8784|8783.1|8785.8|8784.9|8787.5|8786.6|8783.3|8782.4|362
1680534600000|2023-04-03 15:10:00|8785.9|8785|8786.7|8785.8|8787.2|8786.3|8784.7|8783.8|440
1680534900000|2023-04-03 15:15:00|8786.6|8785.7|8784.9|8784|8787.7|8786.8|8784.8|8783.9|364
1680535200000|2023-04-03 15:20:00|8784.8|8783.9|8787.3|8786.4|8788|8787.1|8784.6|8783.7|284
1680535500000|2023-04-03 15:25:00|8787.4|8786.5|8788.7|8787.8|8789|8788.1|8787.1|8786.2|261
1680535800000|2023-04-03 15:30:00|8788.8|8787.9|8787.5|8786.6|8789.1|8788.2|8785.9|8785|250
1680536100000|2023-04-03 15:35:00|8787.6|8786.7|8786.8|8785.9|8787.9|8787|8783.5|8782.6|270
1680536400000|2023-04-03 15:40:00|8786.9|8786|8786.3|8785.4|8788.1|8787.2|8785.9|8785|214
1680536700000|2023-04-03 15:45:00|8786.1|8785.2|8783.7|8782.8|8786.9|8786|8783.6|8782.7|237
1680537000000|2023-04-03 15:50:00|8783.8|8782.9|8783|8782.1|8784.4|8783.5|8783|8782.1|180
1680537300000|2023-04-03 15:55:00|8782.9|8782|8781.7|8780.8|8782.9|8782|8779.9|8779|227
1680537600000|2023-04-03 16:00:00|8781.6|8780.7|8783.3|8782.4|8783.9|8783|8781.3|8780.4|234
1680537900000|2023-04-03 16:05:00|8783.4|8782.5|8786|8785.1|8786|8785.1|8783.4|8782.5|192
1680538200000|2023-04-03 16:10:00|8786.1|8785.2|8787.1|8786.2|8787.7|8786.8|8786.1|8785.2|165
1680538500000|2023-04-03 16:15:00|8787|8786.1|8788.3|8787.4|8788.3|8787.4|8786.3|8785.4|211
1680538800000|2023-04-03 16:20:00|8788.2|8787.3|8788.2|8787.3|8789.4|8788.5|8787.8|8786.9|194
1680539100000|2023-04-03 16:25:00|8788.3|8787.4|8787.9|8787|8788.3|8787.4|8787.4|8786.5|155
1680539400000|2023-04-03 16:30:00|8787.8|8786.9|8788.8|8787.9|8788.8|8787.9|8786.4|8785.5|202
1680539700000|2023-04-03 16:35:00|8788.7|8787.8|8788.1|8787.2|8789.7|8788.8|8787.9|8787|163
1680540000000|2023-04-03 16:40:00|8788|8787.1|8788.3|8787.4|8788.4|8787.5|8787.4|8786.5|173
1680540300000|2023-04-03 16:45:00|8788.2|8787.3|8786.3|8785.4|8788.6|8787.7|8786.2|8785.3|173
1680540600000|2023-04-03 16:50:00|8786.4|8785.5|8785.7|8784.8|8787.6|8786.7|8785.4|8784.5|193
1680540900000|2023-04-03 16:55:00|8785.9|8785|8784|8783.1|8786|8785.1|8783.9|8783|189
1680541200000|2023-04-03 17:00:00|8784.1|8783.2|8784.2|8783.3|8784.9|8784|8783.7|8782.8|195
1680541500000|2023-04-03 17:05:00|8784.1|8783.2|8783.1|8782.2|8784.3|8783.4|8782.7|8781.8|185
1680541800000|2023-04-03 17:10:00|8783|8782.1|8781.9|8781|8783.5|8782.6|8781.5|8780.6|167
1680542100000|2023-04-03 17:15:00|8782|8781.1|8781.2|8780.3|8782.4|8781.5|8780|8779.1|194
1680542400000|2023-04-03 17:20:00|8781.1|8780.2|8782.1|8781.2|8782.6|8781.7|8781|8780.1|164
1680542700000|2023-04-03 17:25:00|8782.2|8781.3|8782.9|8782|8783.2|8782.3|8781.5|8780.6|143
1680543000000|2023-04-03 17:30:00|8783.1|8782.2|8783.1|8782.2|8783.2|8782.3|8781.8|8780.9|173
1680543300000|2023-04-03 17:35:00|8783.2|8782.3|8782.4|8781.5|8783.6|8782.7|8782|8781.1|147
1680543600000|2023-04-03 17:40:00|8782.3|8781.4|8783.8|8782.9|8784.4|8783.5|8782.1|8781.2|123
1680543900000|2023-04-03 17:45:00|8783.9|8783|8783|8782.1|8784.1|8783.2|8782.8|8781.9|129
1680544200000|2023-04-03 17:50:00|8782.9|8782|8783.2|8782.3|8784.1|8783.2|8782.9|8782|121
1680544500000|2023-04-03 17:55:00|8783.3|8782.4|8782.2|8781.3|8783.4|8782.5|8781.8|8780.9|88
1680544800000|2023-04-03 18:00:00|8782.3|8781.4|8782.6|8781.7|8782.7|8781.8|8781.4|8780.5|131
1680545100000|2023-04-03 18:05:00|8782.5|8781.6|8783.4|8782.5|8783.8|8782.9|8782.5|8781.6|139
1680545400000|2023-04-03 18:10:00|8783.5|8782.6|8782.5|8781.6|8784|8783.1|8782.4|8781.5|204
1680545700000|2023-04-03 18:15:00|8782.6|8781.7|8783.6|8782.7|8783.9|8783|8782.4|8781.5|177
1680546000000|2023-04-03 18:20:00|8783.7|8782.8|8784.2|8783.3|8784.9|8784|8783.5|8782.6|172
1680546300000|2023-04-03 18:25:00|8784.3|8783.4|8785.7|8784.8|8786.3|8785.4|8783|8782.1|316
1680546600000|2023-04-03 18:30:00|8785.6|8784.7|8785.4|8784.5|8786.2|8785.3|8784.5|8783.6|192
1680546900000|2023-04-03 18:35:00|8785.5|8784.6|8785.9|8785|8786.4|8785.5|8785.4|8784.5|158
1680547200000|2023-04-03 18:40:00|8785.8|8784.9|8786.3|8785.4|8786.9|8786|8785.5|8784.6|138
1680547500000|2023-04-03 18:45:00|8786.4|8785.5|8785.9|8785|8786.8|8785.9|8785.5|8784.6|143
1680547800000|2023-04-03 18:50:00|8786|8785.1|8784.7|8783.8|8786.1|8785.2|8784.7|8783.8|116
1680548100000|2023-04-03 18:55:00|8784.6|8783.7|8781.5|8780.6|8784.7|8783.8|8781|8780.1|189
1680548400000|2023-04-03 19:00:00|8781.4|8780.5|8779.8|8778.9|8781.8|8780.9|8779.7|8778.8|161
1680548700000|2023-04-03 19:05:00|8779.7|8778.8|8781.2|8780.3|8781.4|8780.5|8779.7|8778.8|107
1680549000000|2023-04-03 19:10:00|8781.4|8780.5|8780.8|8779.9|8781.6|8780.7|8780.4|8779.5|102
1680549300000|2023-04-03 19:15:00|8780.7|8779.8|8781.3|8780.4|8781.7|8780.8|8780.3|8779.4|123
1680549600000|2023-04-03 19:20:00|8781.4|8780.5|8780.7|8779.8|8782.2|8781.3|8780.6|8779.7|148
1680549900000|2023-04-03 19:25:00|8780.8|8779.9|8780.1|8779.2|8781.2|8780.3|8779.8|8778.9|137
1680550200000|2023-04-03 19:30:00|8780.2|8779.3|8781.1|8780.2|8781.1|8780.2|8780|8779.1|132
1680550500000|2023-04-03 19:35:00|8781.2|8780.3|8780.2|8779.3|8781.7|8780.8|8779.2|8778.3|120
1680550800000|2023-04-03 19:40:00|8780.3|8779.4|8779.7|8778.8|8780.6|8779.7|8779.7|8778.8|100
1680551100000|2023-04-03 19:45:00|8779.8|8778.9|8780.8|8779.9|8781.3|8780.4|8779.5|8778.6|93
1680551400000|2023-04-03 19:50:00|8780.7|8779.8|8778.9|8778|8780.7|8779.8|8778|8777.1|208
1680551700000|2023-04-03 19:55:00|8778.8|8777.9|8780|8779.1|8780.6|8779.7|8778.8|8777.9|192
1680552000000|2023-04-03 20:00:00|8779.9|8779|8780.8|8779.9|8781.2|8780.3|8779.6|8778.7|121
1680552300000|2023-04-03 20:05:00|8780.7|8779.8|8781.4|8780.5|8781.6|8780.7|8780.6|8779.7|84
1680552600000|2023-04-03 20:10:00|8781.5|8780.6|8780.1|8779.2|8781.7|8780.8|8779.9|8779|99
1680552900000|2023-04-03 20:15:00|8780.2|8779.3|8780.1|8779.2|8781.2|8780.3|8779.8|8778.9|115
1680553200000|2023-04-03 20:20:00|8780.2|8779.3|8780.7|8779.8|8780.9|8780|8779.9|8779|94
1680553500000|2023-04-03 20:25:00|8780.6|8779.7|8781.7|8780.8|8781.8|8780.9|8780.2|8779.3|104
1680553800000|2023-04-03 20:30:00|8781.6|8780.7|8781.6|8780.7|8782.4|8780.9|8781.2|8780.3|93
1680554100000|2023-04-03 20:35:00|8781.7|8780.8|8781.7|8780.8|8782.1|8781.2|8780.9|8780|86
1680554400000|2023-04-03 20:40:00|8781.6|8780.7|8780.8|8779.9|8782.1|8781.2|8780.8|8779.9|78
1680554700000|2023-04-03 20:45:00|8781.1|8779.6|8781.2|8780.3|8782.1|8780.9|8780.9|8779.6|68
1680555000000|2023-04-03 20:50:00|8781.3|8780.4|8781.3|8779.8|8782.2|8780.7|8781|8779.5|145
1680555300000|2023-04-03 20:55:00|8781.4|8779.9|8783|8774.6|8784.2|8780.3|8780.9|8774.6|463
1680555600000|2023-04-03 21:00:00|8785.3|8774.3|8791|8780|8791|8780|8784.7|8773.7|92
1680555900000|2023-04-03 21:05:00|8791.1|8780.1|8791.4|8780.4|8791.7|8780.7|8788.6|8777.6|70
1680556200000|2023-04-03 21:10:00|8791.1|8780.1|8790.5|8779.5|8791.2|8780.2|8790.1|8779.1|14
1680556500000|2023-04-03 21:15:00|8790.1|8779.1|8789.7|8778.7|8790.5|8779.5|8789.7|8778.7|25
1680556800000|2023-04-03 21:20:00|8789.8|8778.8|8791.4|8780.4|8791.9|8780.9|8789.8|8778.8|34
1680557100000|2023-04-03 21:25:00|8791|8780|8789.7|8778.7|8791.6|8780.6|8789.5|8778.5|36
1680557400000|2023-04-03 21:30:00|8789.3|8778.3|8788.5|8777.5|8790.3|8779.3|8787.6|8776.6|173
1680557700000|2023-04-03 21:35:00|8788.4|8777.4|8786.2|8775.2|8789.1|8778.1|8785.6|8774.8|71
1680558000000|2023-04-03 21:40:00|8786.3|8775.3|8786.8|8775.8|8786.9|8775.9|8785.5|8775|109
1680558300000|2023-04-03 21:45:00|8786.9|8775.9|8786.5|8775.5|8787|8776.2|8783.4|8775.2|84
1680558600000|2023-04-03 21:50:00|8786.4|8775.4|8785.3|8774.8|8787.4|8776.4|8784.4|8773.8|116
1680558900000|2023-04-03 21:55:00|8785.1|8774.7|8784.3|8776.3|8785.1|8777|8782.1|8774.5|164
1680559200000|2023-04-03 22:00:00|8784.8|8775.9|8782.9|8779.9|8785.7|8779.9|8781.7|8775.8|463
1680559500000|2023-04-03 22:05:00|8783|8779.7|8783|8778.7|8784.1|8779.9|8782.4|8778.4|260
1680559800000|2023-04-03 22:10:00|8782.9|8778.6|8782.9|8779.4|8783.6|8779.6|8782|8778.3|201
1680560100000|2023-04-03 22:15:00|8783|8779.3|8782.2|8779.2|8784.4|8780.5|8781.8|8779|336
1680560400000|2023-04-03 22:20:00|8782.5|8779.3|8781.3|8778.7|8783.1|8779.7|8781.2|8778.5|408
1680560700000|2023-04-03 22:25:00|8781.5|8778.8|8781|8778.8|8781.9|8779.7|8780.6|8778.5|143
1680561000000|2023-04-03 22:30:00|8780.6|8779.1|8780.4|8778.9|8781.1|8779.2|8780.3|8778.4|143
1680561300000|2023-04-03 22:35:00|8780.5|8779|8780.3|8778.8|8780.6|8779.1|8779.8|8778.3|67
1680561600000|2023-04-03 22:40:00|8780.4|8778.9|8780.8|8779.3|8780.8|8779.3|8780.3|8778.8|24
1680561900000|2023-04-03 22:45:00|8780.9|8779.4|8780.8|8779.3|8781.4|8779.9|8780.8|8779.3|53
1680562200000|2023-04-03 22:50:00|8780.9|8779.4|8782.1|8780.6|8782.3|8780.8|8780.8|8779.3|116
1680562500000|2023-04-03 22:55:00|8782|8780.5|8782.7|8781.2|8782.8|8781.3|8781.5|8780|80
1680562800000|2023-04-03 23:00:00|8782.5|8781|8782.7|8781.2|8782.9|8781.4|8782.3|8780.8|79
1680563100000|2023-04-03 23:05:00|8782.8|8781.3|8781.6|8780.1|8783|8781.5|8781.3|8779.8|70
1680563400000|2023-04-03 23:10:00|8781.5|8780|8782.1|8780.6|8782.2|8780.7|8781.5|8780|85
1680563700000|2023-04-03 23:15:00|8782|8780.5|8782.3|8780.8|8782.3|8780.8|8781.7|8780.2|96
1680564000000|2023-04-03 23:20:00|8782.4|8780.9|8780.8|8779.3|8782.6|8781.1|8780.6|8779.1|90
1680564300000|2023-04-03 23:25:00|8780.9|8779.4|8780.7|8779.2|8781.3|8779.8|8780.4|8778.9|90
1680564600000|2023-04-03 23:30:00|8780.6|8779.1|8780.3|8778.8|8781.2|8779.7|8780.1|8778.6|127
1680564900000|2023-04-03 23:35:00|8780.2|8778.7|8781.1|8779.6|8781.1|8779.6|8780.1|8778.6|96
1680565200000|2023-04-03 23:40:00|8781|8779.5|8781.3|8779.8|8781.5|8780|8780.7|8779.2|118
1680565500000|2023-04-03 23:45:00|8781.2|8779.7|8781.1|8779.6|8781.4|8779.9|8781|8779.5|99
1680565800000|2023-04-03 23:50:00|8781|8779.5|8781.7|8780.2|8782.2|8780.7|8781|8779.5|99
1680566100000|2023-04-03 23:55:00|8781.6|8780.1|8782.1|8780.6|8782.6|8781.1|8781.4|8779.9|126
1680566400000|2023-04-04 00:00:00|8782.2|8780.7|8781.9|8780.4|8782.5|8781|8781|8779.7|299
1680566700000|2023-04-04 00:05:00|8781.8|8780.3|8781.8|8780.9|8782.7|8781.2|8781.4|8779.9|237
1680567000000|2023-04-04 00:10:00|8781.9|8781|8783.6|8782.1|8783.6|8782.1|8781.6|8780.7|184
1680567300000|2023-04-04 00:15:00|8783.5|8782|8783.7|8782.2|8783.7|8782.2|8783.2|8781.7|164
1680567600000|2023-04-04 00:20:00|8783.6|8782.1|8783.5|8782.6|8784.1|8782.8|8783.2|8781.7|184
1680567900000|2023-04-04 00:25:00|8783.6|8782.7|8781.8|8780.3|8783.8|8782.7|8781.8|8780.3|218
1680568200000|2023-04-04 00:30:00|8781.7|8780.2|8781.7|8780.8|8782.2|8781.3|8780.9|8780|227
1680568500000|2023-04-04 00:35:00|8781.6|8780.7|8782.4|8781.5|8782.5|8781.6|8781.2|8780|174
1680568800000|2023-04-04 00:40:00|8782.3|8781.4|8783|8781.5|8783.1|8782.1|8781.8|8780.9|178
1680569100000|2023-04-04 00:45:00|8782.9|8781.4|8782.8|8781.9|8783.2|8782.3|8782.6|8781.4|185
1680569400000|2023-04-04 00:50:00|8782.9|8782|8786.4|8784.9|8786.7|8785.5|8782.5|8781.6|305
1680569700000|2023-04-04 00:55:00|8786|8785.5|8783.8|8782.9|8786.2|8785.5|8783.5|8782.6|215
1680570000000|2023-04-04 01:00:00|8783.9|8783|8783.2|8782.3|8784.5|8783.5|8783.1|8782|223
1680570300000|2023-04-04 01:05:00|8783.3|8782.4|8783.2|8781.7|8783.9|8782.7|8782.4|8781.5|182
1680570600000|2023-04-04 01:10:00|8783.1|8781.6|8782.9|8781.4|8783.1|8781.8|8782|8780.6|253
1680570900000|2023-04-04 01:15:00|8782.8|8781.3|8783.1|8782.2|8783.2|8782.3|8782.1|8781.1|169
1680571200000|2023-04-04 01:20:00|8783.4|8781.9|8783.4|8782.5|8783.8|8782.9|8782.5|8781.2|195
1680571500000|2023-04-04 01:25:00|8783.5|8782.6|8784.4|8782.9|8784.8|8783.5|8783.1|8782|145
1680571800000|2023-04-04 01:30:00|8784.3|8782.8|8783.5|8782.6|8784.4|8783.5|8783.3|8782.3|228
1680572100000|2023-04-04 01:35:00|8783.4|8782.5|8782.8|8781.3|8783.6|8782.7|8782.6|8781.1|193
1680572400000|2023-04-04 01:40:00|8782.7|8781.2|8783.3|8782.4|8783.8|8782.9|8782|8781.1|183
1680572700000|2023-04-04 01:45:00|8783.2|8782.3|8783.3|8782.4|8783.9|8782.9|8782.7|8781.8|180
1680573000000|2023-04-04 01:50:00|8783.4|8782.5|8783.6|8782.7|8784.5|8783.6|8783.2|8781.8|227
1680573300000|2023-04-04 01:55:00|8783.5|8782.6|8782.8|8781.9|8783.5|8782.6|8782.5|8781.6|115
1680573600000|2023-04-04 02:00:00|8782.9|8782|8783.1|8782.2|8784.2|8783.3|8782.6|8781.7|238
1680573900000|2023-04-04 02:05:00|8783.2|8782.3|8780.9|8780|8783.3|8782.4|8780.9|8780|167
1680574200000|2023-04-04 02:10:00|8781|8780.1|8780.6|8779.7|8781.7|8780.8|8780.5|8779.6|151
1680574500000|2023-04-04 02:15:00|8780.5|8779.6|8779.9|8779|8780.6|8779.7|8779|8777.9|209
1680574800000|2023-04-04 02:20:00|8779.8|8778.9|8780.1|8779.2|8780.9|8780|8779.5|8778.6|153
1680575100000|2023-04-04 02:25:00|8780.3|8779.4|8781.4|8780.5|8781.8|8780.9|8780.1|8778.9|174
1680575400000|2023-04-04 02:30:00|8781.5|8780.6|8781.5|8780|8782|8781.1|8780|8779.1|188
1680575700000|2023-04-04 02:35:00|8781.6|8780.1|8781.5|8780.6|8782.1|8781.2|8780.6|8779.7|133
1680576000000|2023-04-04 02:40:00|8781.4|8780.5|8780.5|8779.6|8782.3|8781.1|8780.4|8779.5|179
1680576300000|2023-04-04 02:45:00|8780.6|8779.7|8781.5|8780.6|8782|8781.1|8780.6|8779.7|141
1680576600000|2023-04-04 02:50:00|8781.6|8780.7|8781|8780.1|8781.7|8780.8|8780.8|8779.9|152
1680576900000|2023-04-04 02:55:00|8781.1|8780.2|8781.1|8780.2|8781.3|8780.4|8780.7|8779.8|103
1680577200000|2023-04-04 03:00:00|8781.2|8780.3|8781.7|8780.8|8781.7|8780.8|8781.1|8780.2|106
1680577500000|2023-04-04 03:05:00|8781.6|8780.7|8781.7|8780.8|8782.1|8781.2|8781.4|8780.5|101
1680577800000|2023-04-04 03:10:00|8781.8|8780.9|8782|8781.1|8782.2|8781.3|8781.6|8780.7|68
1680578100000|2023-04-04 03:15:00|8781.9|8781|8780.9|8780|8782.1|8781.2|8780.7|8779.8|120
1680578400000|2023-04-04 03:20:00|8781|8780.1|8780.7|8779.8|8781.2|8780.1|8780.6|8779.4|125
1680578700000|2023-04-04 03:25:00|8780.4|8779.5|8780.9|8780|8781.1|8780.1|8780.3|8779.1|131
1680579000000|2023-04-04 03:30:00|8781|8780.1|8780.9|8780|8781.2|8780.3|8780.5|8779.6|142
1680579300000|2023-04-04 03:35:00|8780.8|8779.9|8780.4|8779.5|8781|8780.1|8780.2|8779.3|86
1680579600000|2023-04-04 03:40:00|8780.5|8779.6|8781|8780.1|8781|8780.1|8780.2|8779.2|117
1680579900000|2023-04-04 03:45:00|8781.3|8779.8|8780.2|8779.3|8781.3|8780.1|8780.2|8778.8|89
1680580200000|2023-04-04 03:50:00|8780.3|8779.4|8779.5|8778.6|8781|8779.8|8779.4|8778.5|134
1680580500000|2023-04-04 03:55:00|8779.6|8778.7|8778.4|8777.5|8779.8|8778.9|8778.3|8777.4|119
1680580800000|2023-04-04 04:00:00|8778.3|8777.4|8779.4|8778.5|8780|8779.1|8778.3|8777.4|121
1680581100000|2023-04-04 04:05:00|8779.5|8778.6|8777.9|8777|8780.1|8778.9|8777.6|8776.7|118
1680581400000|2023-04-04 04:10:00|8777.8|8776.9|8777.6|8776.7|8778|8777.1|8776.7|8775.8|148
1680581700000|2023-04-04 04:15:00|8777.5|8776.6|8777.4|8776.5|8777.6|8776.7|8776.6|8775.7|104
1680582000000|2023-04-04 04:20:00|8777.3|8776.4|8777.2|8776.3|8777.5|8776.6|8776.8|8775.9|95
1680582300000|2023-04-04 04:25:00|8777.3|8776.4|8779.2|8777.7|8779.3|8778|8776.5|8775.6|126
1680582600000|2023-04-04 04:30:00|8779.3|8777.8|8779.2|8778.3|8779.7|8778.6|8778.1|8776.6|391
1680582900000|2023-04-04 04:35:00|8779.1|8778.2|8779.7|8778.8|8780.7|8779.3|8779|8778.1|211
1680583200000|2023-04-04 04:40:00|8779.8|8778.9|8779.3|8778.4|8780|8779.1|8778.9|8778|225
1680583500000|2023-04-04 04:45:00|8779.2|8778.3|8779.7|8778.8|8779.9|8779|8778.7|8777.8|218
1680583800000|2023-04-04 04:50:00|8779.6|8778.7|8779.6|8778.1|8780.1|8779.2|8779|8778.1|160
1680584100000|2023-04-04 04:55:00|8779.7|8778.2|8779.1|8777.6|8780.3|8778.8|8778.4|8776.9|146
1680584400000|2023-04-04 05:00:00|8779.2|8777.7|8780.1|8778.6|8780.2|8778.7|8778.8|8777.5|211
1680584700000|2023-04-04 05:05:00|8780.2|8778.7|8779|8778.1|8780.6|8779.1|8778.9|8777.8|148
1680585000000|2023-04-04 05:10:00|8779.1|8778.2|8779.5|8778.6|8779.8|8778.7|8778.9|8778|103
1680585300000|2023-04-04 05:15:00|8779.4|8778.5|8779.5|8778.6|8779.8|8778.9|8778.9|8778|97
1680585600000|2023-04-04 05:20:00|8779.6|8778.7|8780.2|8778.7|8780.3|8779.3|8779.3|8778.2|113
1680585900000|2023-04-04 05:25:00|8780.3|8778.8|8780.4|8778.9|8780.5|8779.3|8779.9|8778.4|97
1680586200000|2023-04-04 05:30:00|8780.3|8778.8|8781|8779.5|8781|8779.5|8779.7|8778.4|175
1680586500000|2023-04-04 05:35:00|8780.9|8779.4|8781.6|8780.7|8781.8|8780.8|8780.9|8779.4|119
1680586800000|2023-04-04 05:40:00|8781.7|8780.8|8780.4|8779.5|8782.1|8780.8|8780.4|8779.5|195
1680587100000|2023-04-04 05:45:00|8780.3|8779.4|8781.1|8780.2|8781.9|8781|8780.3|8779.4|200
1680587400000|2023-04-04 05:50:00|8781.2|8780.3|8781.5|8780.6|8781.9|8781|8780.9|8780|130
1680587700000|2023-04-04 05:55:00|8781.6|8780.7|8778.8|8777.3|8781.6|8780.7|8778.5|8777.2|189
1680588000000|2023-04-04 06:00:00|8778.5|8777|8780.8|8779.3|8781|8780.1|8778.2|8776.7|264
1680588300000|2023-04-04 06:05:00|8780.9|8779.4|8778.6|8777.7|8781.7|8780.8|8778.6|8777.7|263
1680588600000|2023-04-04 06:10:00|8778.5|8777.6|8780.5|8779.6|8780.9|8780|8777.8|8776.9|275
1680588900000|2023-04-04 06:15:00|8780.4|8779.5|8779.1|8778.2|8781.2|8780.3|8779.1|8778.2|232
1680589200000|2023-04-04 06:20:00|8779.3|8778.4|8780.4|8779.5|8781.3|8780.4|8777.8|8776.9|317
1680589500000|2023-04-04 06:25:00|8780.5|8779.6|8781.7|8780.8|8783|8782.1|8780.4|8779.5|254
1680589800000|2023-04-04 06:30:00|8781.8|8780.9|8782.7|8781.8|8783.1|8782.2|8780.5|8779.6|251
1680590100000|2023-04-04 06:35:00|8782.6|8781.7|8778.8|8777.3|8782.7|8781.8|8778|8777.1|272
1680590400000|2023-04-04 06:40:00|8778.7|8777.2|8778.4|8777.5|8780.2|8778.8|8776.9|8775.6|380
1680590700000|2023-04-04 06:45:00|8778.5|8777.6|8778.4|8777.5|8778.8|8777.9|8777.5|8776.6|280
1680591000000|2023-04-04 06:50:00|8778.5|8777.6|8778.3|8777.4|8779.3|8778.4|8777.2|8776.3|242
1680591300000|2023-04-04 06:55:00|8778.2|8777.3|8779.4|8778.5|8779.8|8778.9|8777.5|8776.6|217
1680591600000|2023-04-04 07:00:00|8779.6|8778.7|8779.2|8778.3|8781.3|8780.4|8777.9|8777|420
1680591900000|2023-04-04 07:05:00|8779.1|8778.2|8780.5|8779.6|8780.6|8779.7|8777.5|8776.6|330
1680592200000|2023-04-04 07:10:00|8780.6|8779.7|8782.4|8781.5|8783.2|8782.3|8779.1|8778.2|357
1680592500000|2023-04-04 07:15:00|8782.5|8781.6|8778.1|8777.2|8782.8|8781.9|8777.7|8776.8|403
1680592800000|2023-04-04 07:20:00|8778.5|8777.6|8776|8775.1|8780.2|8779.3|8775.9|8775|284
1680593100000|2023-04-04 07:25:00|8776.1|8775.2|8766.2|8765.3|8776.4|8775.5|8764.4|8763.4|440
1680593400000|2023-04-04 07:30:00|8766.1|8765.2|8769.4|8768.5|8770.9|8770|8765.6|8764.7|363
1680593700000|2023-04-04 07:35:00|8769.5|8768.6|8771.6|8770.7|8771.6|8770.7|8768.7|8767.8|320
1680594000000|2023-04-04 07:40:00|8771.7|8770.8|8758.1|8757.2|8771.8|8770.9|8757.9|8756.8|465
1680594300000|2023-04-04 07:45:00|8758|8757.1|8760.9|8759.4|8762.8|8761.3|8754.4|8753.5|581
1680594600000|2023-04-04 07:50:00|8761|8759.5|8765.3|8764.4|8769.5|8768.1|8761|8759.5|630
1680594900000|2023-04-04 07:55:00|8765.4|8764.5|8762|8760.5|8766.5|8765.6|8759.8|8758.9|472
1680595200000|2023-04-04 08:00:00|8762.1|8760.6|8760.3|8759.4|8762.5|8761.4|8758.6|8757.7|542
1680595500000|2023-04-04 08:05:00|8760.4|8759.5|8759.9|8759|8760.9|8760|8758.6|8757.7|336
1680595800000|2023-04-04 08:10:00|8759.8|8758.9|8757.3|8756.4|8760.3|8759.4|8755.8|8754.9|290
1680596100000|2023-04-04 08:15:00|8757.2|8756.3|8755.3|8754.4|8757.4|8756.5|8752.9|8752|397
1680596400000|2023-04-04 08:20:00|8755.4|8754.5|8759.7|8758.8|8760.2|8759.3|8753.7|8752.8|328
1680596700000|2023-04-04 08:25:00|8759.8|8758.9|8760.8|8759.9|8761.8|8760.9|8758.8|8757.9|313
1680597000000|2023-04-04 08:30:00|8760.7|8759.8|8758.1|8757.2|8761.2|8760.2|8757.1|8756.2|255
1680597300000|2023-04-04 08:35:00|8757.9|8757|8758.3|8757.4|8759.3|8758.4|8756|8755.1|278
1680597600000|2023-04-04 08:40:00|8758.2|8757.3|8757.9|8757|8759.8|8758.9|8756|8755.1|333
1680597900000|2023-04-04 08:45:00|8758|8757.1|8754.7|8753.8|8758.1|8757.2|8753.4|8752.5|282
1680598200000|2023-04-04 08:50:00|8754.8|8753.9|8756.4|8755.5|8756.7|8755.8|8753.4|8752.5|241
1680598500000|2023-04-04 08:55:00|8756.3|8755.4|8751.8|8750.3|8757.5|8756.6|8751.8|8750.3|258
1680598800000|2023-04-04 09:00:00|8751.7|8750.2|8753.6|8752.7|8753.6|8752.7|8750.3|8748.9|303
1680599100000|2023-04-04 09:05:00|8753.5|8752.6|8747.7|8746.8|8754|8753.1|8747.7|8746.8|392
1680599400000|2023-04-04 09:10:00|8747.6|8746.7|8743.1|8742.2|8748.9|8748|8742.3|8740.9|517
1680599700000|2023-04-04 09:15:00|8743|8742.1|8741.3|8740.4|8747.6|8746.1|8738|8737.1|569
1680600000000|2023-04-04 09:20:00|8741.1|8740.2|8741.9|8741|8743.3|8742.4|8738.3|8737.4|449
1680600300000|2023-04-04 09:25:00|8742|8741.1|8743.4|8742.5|8743.7|8742.5|8741.2|8740.2|279
1680600600000|2023-04-04 09:30:00|8743.7|8742.2|8743|8742.1|8744|8743|8740|8739.1|327
1680600900000|2023-04-04 09:35:00|8743.3|8741.8|8742|8741.1|8745|8744.1|8741|8740.1|276
1680601200000|2023-04-04 09:40:00|8741.9|8741|8738|8737.1|8741.9|8741|8737.8|8736.9|398
1680601500000|2023-04-04 09:45:00|8738.1|8737.2|8738.4|8737.5|8738.7|8737.8|8733.2|8732.2|424
1680601800000|2023-04-04 09:50:00|8738.5|8737.6|8736.8|8735.9|8738.6|8737.7|8733.6|8732.7|370
1680602100000|2023-04-04 09:55:00|8736.7|8735.8|8737.5|8736.6|8738.2|8737.3|8735.8|8734.9|304
1680602400000|2023-04-04 10:00:00|8737.4|8736.5|8739.9|8739|8740.9|8740|8736.5|8735.6|352
1680602700000|2023-04-04 10:05:00|8739.8|8738.9|8741.8|8740.9|8745|8744.1|8739.7|8738.8|369
1680603000000|2023-04-04 10:10:00|8741.9|8741|8740.9|8740|8745.1|8744.2|8739.5|8738.6|323
1680603300000|2023-04-04 10:15:00|8741|8740.1|8740.7|8739.8|8743.5|8742.6|8739.7|8738.8|275
1680603600000|2023-04-04 10:20:00|8740.8|8739.9|8739.9|8739|8743.1|8742.2|8739.5|8738.6|316
1680603900000|2023-04-04 10:25:00|8740|8739.1|8736|8735.1|8740.1|8739.2|8735.7|8734.8|309
1680604200000|2023-04-04 10:30:00|8736.2|8735.3|8733.4|8732.5|8736.3|8735.4|8732.7|8731.8|261
1680604500000|2023-04-04 10:35:00|8733.2|8732.3|8731.9|8731|8733.7|8732.8|8731.8|8730.9|256
1680604800000|2023-04-04 10:40:00|8731.8|8730.9|8732.2|8731.3|8733.7|8732.8|8730.9|8730|249
1680605100000|2023-04-04 10:45:00|8732.1|8731.2|8736.6|8735.7|8737.3|8736.4|8731.8|8730.9|270
1680605400000|2023-04-04 10:50:00|8736.5|8735.6|8736.2|8735.3|8736.9|8736|8734|8733.1|305
1680605700000|2023-04-04 10:55:00|8736.8|8735.9|8734.2|8733.3|8737.3|8736.4|8731.5|8730.6|261
1680606000000|2023-04-04 11:00:00|8734.3|8733.4|8733.9|8733|8735.5|8734.6|8730.8|8729.9|365
1680606300000|2023-04-04 11:05:00|8734.1|8733.2|8736|8735.1|8737.3|8736.2|8733.7|8732.8|266
1680606600000|2023-04-04 11:10:00|8736.1|8735.2|8733.7|8732.8|8737.4|8736.5|8731.2|8730.3|351
1680606900000|2023-04-04 11:15:00|8733.8|8732.9|8733.4|8732.5|8735.1|8734.2|8731.3|8730.4|396
1680607200000|2023-04-04 11:20:00|8733.3|8732.4|8732.6|8731.7|8734.2|8733.3|8732|8731.1|287
1680607500000|2023-04-04 11:25:00|8732.5|8731.6|8731.3|8730.4|8732.6|8731.7|8730|8729.1|271
1680607800000|2023-04-04 11:30:00|8731.4|8730.5|8731.7|8730.8|8733.1|8732.2|8730.9|8730|259
1680608100000|2023-04-04 11:35:00|8731.6|8730.7|8731.4|8730.5|8732.8|8731.9|8729.9|8729|205
1680608400000|2023-04-04 11:40:00|8731.3|8730.4|8732.7|8731.8|8732.8|8731.9|8731.2|8730.3|184
1680608700000|2023-04-04 11:45:00|8732.6|8731.7|8735.5|8734.6|8735.8|8734.9|8732.3|8731.4|189
1680609000000|2023-04-04 11:50:00|8735.6|8734.7|8732.1|8731.2|8735.6|8734.7|8731.6|8730.7|246
1680609300000|2023-04-04 11:55:00|8732.2|8731.3|8731.8|8730.9|8733.6|8732.7|8730.7|8729.8|317
1680609600000|2023-04-04 12:00:00|8731.9|8731|8732.5|8731.6|8733.8|8732.9|8730.4|8729.5|346
1680609900000|2023-04-04 12:05:00|8732.4|8731.5|8733.6|8732.7|8734.7|8733.8|8729.9|8729|230
1680610200000|2023-04-04 12:10:00|8733.5|8732.6|8735.5|8734.6|8735.8|8734.9|8732.9|8732|248
1680610500000|2023-04-04 12:15:00|8735.4|8734.5|8736.1|8735.2|8736.6|8735.7|8734.1|8733.2|244
1680610800000|2023-04-04 12:20:00|8736|8735.1|8735.7|8734.8|8737.9|8737|8735.5|8734.6|311
1680611100000|2023-04-04 12:25:00|8735.8|8734.9|8735.5|8734.6|8736.8|8735.9|8734.3|8733.4|254
1680611400000|2023-04-04 12:30:00|8735.6|8734.7|8737.3|8736.4|8738.6|8737.7|8734.2|8733.3|318
1680611700000|2023-04-04 12:35:00|8737.2|8736.3|8736.8|8735.9|8739.9|8739|8735.9|8735|363
1680612000000|2023-04-04 12:40:00|8737.1|8736.2|8735.5|8734.6|8738.8|8737.9|8735.5|8734.6|331
1680612300000|2023-04-04 12:45:00|8735.6|8734.7|8733|8732.1|8737.1|8736.2|8731.4|8730.5|404
1680612600000|2023-04-04 12:50:00|8733.1|8732.2|8731.7|8730.8|8734.4|8733.5|8731.7|8730.8|374
1680612900000|2023-04-04 12:55:00|8731.6|8730.7|8733.6|8732.7|8735.4|8734.5|8731.2|8730.3|364
1680613200000|2023-04-04 13:00:00|8733.7|8732.8|8734.1|8733.2|8735.6|8734.7|8733.1|8732.2|342
1680613500000|2023-04-04 13:05:00|8734|8733.1|8731.8|8730.9|8734.6|8733.7|8731.2|8730.3|305
1680613800000|2023-04-04 13:10:00|8731.9|8731|8732.8|8731.9|8733.6|8732.7|8730.1|8729.2|288
1680614100000|2023-04-04 13:15:00|8732.9|8732|8733|8732.1|8734|8733.1|8732.5|8731.6|239
1680614400000|2023-04-04 13:20:00|8732.9|8732|8733.6|8732.7|8733.7|8732.8|8731.5|8730.6|275
1680614700000|2023-04-04 13:25:00|8733.5|8732.6|8735.5|8734.6|8736.3|8735.4|8733.4|8732.5|281
1680615000000|2023-04-04 13:30:00|8735.6|8734.7|8735.3|8734.4|8737|8736.1|8734.5|8733.6|344
1680615300000|2023-04-04 13:35:00|8735.2|8734.3|8734.1|8733.2|8736.4|8735.5|8733.5|8732.6|312
1680615600000|2023-04-04 13:40:00|8734.2|8733.3|8733|8732.1|8736|8735.1|8732.9|8732|343
1680615900000|2023-04-04 13:45:00|8733.1|8732.2|8732.5|8731.6|8734.2|8733.3|8731.7|8730.8|339
1680616200000|2023-04-04 13:50:00|8732.7|8731.8|8736.3|8735.4|8736.8|8735.9|8732.7|8731.8|346
1680616500000|2023-04-04 13:55:00|8736.2|8735.3|8738.2|8735.7|8738.4|8737.5|8735.4|8734.5|364
1680616800000|2023-04-04 14:00:00|8738|8735.4|8741.1|8740.2|8745.4|8744.5|8737.8|8734.7|1145
1680617100000|2023-04-04 14:05:00|8741.2|8740.3|8745.9|8745|8746.6|8745.7|8739.1|8738.2|744
1680617400000|2023-04-04 14:10:00|8745.7|8744.8|8747.9|8747|8750|8749.1|8745.1|8744.2|568
1680617700000|2023-04-04 14:15:00|8748|8747.1|8754|8753.1|8755|8754.1|8747.9|8747|647
1680618000000|2023-04-04 14:20:00|8753.9|8753|8759.3|8758.4|8759.9|8759|8753.9|8753|697
1680618300000|2023-04-04 14:25:00|8759.2|8758.3|8759.3|8758.4|8763.6|8762.7|8757.5|8756.6|594
1680618600000|2023-04-04 14:30:00|8759.4|8758.5|8759.3|8758.4|8761.4|8760.5|8756.7|8755.8|614
1680618900000|2023-04-04 14:35:00|8759.2|8758.3|8761.1|8760.2|8761.1|8760.2|8758.9|8758|468
1680619200000|2023-04-04 14:40:00|8761.2|8760.3|8761.7|8760.8|8764.6|8763.7|8761.1|8760.2|479
1680619500000|2023-04-04 14:45:00|8761.8|8760.9|8763.3|8762.4|8763.8|8762.9|8760.3|8759.4|534
1680619800000|2023-04-04 14:50:00|8763.2|8762.3|8763.2|8762.3|8767.1|8766.2|8762.6|8761.7|641
1680620100000|2023-04-04 14:55:00|8763.3|8762.4|8765.6|8764.7|8765.8|8764.9|8759.3|8758.4|555
1680620400000|2023-04-04 15:00:00|8765.4|8764.5|8764.9|8764|8767.2|8766.3|8764.7|8763.8|484
1680620700000|2023-04-04 15:05:00|8765|8764.1|8770.1|8769.2|8770.2|8769.3|8764.5|8763.6|424
1680621000000|2023-04-04 15:10:00|8770|8769.1|8767.4|8766.5|8770.3|8769.4|8767.3|8766.4|327
1680621300000|2023-04-04 15:15:00|8767.6|8766.7|8767.9|8767|8770|8769.1|8767.1|8766.2|339
1680621600000|2023-04-04 15:20:00|8768|8767.1|8767.1|8766.2|8770.3|8769.4|8766.4|8765.5|334
1680621900000|2023-04-04 15:25:00|8767|8766.1|8770.1|8769.2|8770.3|8769.4|8766.2|8765.3|335
1680622200000|2023-04-04 15:30:00|8770|8769.1|8767.9|8767|8772.3|8771.4|8767.4|8766.5|391
1680622500000|2023-04-04 15:35:00|8767.8|8766.9|8768.4|8767.5|8769.4|8768.5|8766.7|8765.8|336
1680622800000|2023-04-04 15:40:00|8768.5|8767.6|8766.9|8766|8769.4|8768.5|8766.4|8765.5|333
1680623100000|2023-04-04 15:45:00|8767|8766.1|8763.3|8762.4|8767.1|8766.2|8763.3|8762.4|328
1680623400000|2023-04-04 15:50:00|8763.2|8762.3|8765|8764.1|8765.6|8764.7|8762.8|8761.9|292
1680623700000|2023-04-04 15:55:00|8765.1|8764.2|8762.1|8761.2|8765.1|8764.2|8761.6|8760.7|294
1680624000000|2023-04-04 16:00:00|8762.2|8761.3|8762.6|8761.7|8763|8762.1|8761.5|8760.6|299
1680624300000|2023-04-04 16:05:00|8762.7|8761.8|8764.4|8763.5|8764.8|8763.9|8761.1|8760.2|369
1680624600000|2023-04-04 16:10:00|8764.3|8763.4|8762.9|8762|8764.8|8763.9|8761.9|8761|281
1680624900000|2023-04-04 16:15:00|8763|8762.1|8763.7|8762.8|8766|8765.1|8762.8|8761.9|277
1680625200000|2023-04-04 16:20:00|8763.9|8763|8764.4|8763.5|8765.6|8764.7|8763.2|8762.3|206
1680625500000|2023-04-04 16:25:00|8764.2|8763.3|8765|8764.1|8765.1|8764.2|8763.8|8762.9|240
1680625800000|2023-04-04 16:30:00|8765.1|8764.2|8763.9|8763|8765.1|8764.2|8762.7|8761.8|214
1680626100000|2023-04-04 16:35:00|8764.1|8763.2|8762.5|8761.6|8764.8|8763.9|8762|8761.1|158
1680626400000|2023-04-04 16:40:00|8762.7|8761.8|8762.3|8761.4|8763|8762.1|8761.9|8761|214
1680626700000|2023-04-04 16:45:00|8762.2|8761.3|8761.9|8761|8762.7|8761.8|8761.9|8761|160
1680627000000|2023-04-04 16:50:00|8761.8|8760.9|8761|8760.1|8762.3|8761.4|8760.9|8760|136
1680627300000|2023-04-04 16:55:00|8761.1|8760.2|8761.5|8760.6|8761.7|8760.8|8760.5|8759.6|172
1680627600000|2023-04-04 17:00:00|8761.4|8760.5|8762.2|8761.3|8762.4|8761.5|8761.2|8760.3|180
1680627900000|2023-04-04 17:05:00|8762.3|8761.4|8761.2|8760.3|8763.3|8762.4|8761|8760.1|217
1680628200000|2023-04-04 17:10:00|8761.3|8760.4|8761.3|8760.4|8762|8761.1|8761.1|8760.2|134
1680628500000|2023-04-04 17:15:00|8761.2|8760.3|8761.1|8760.2|8761.6|8760.7|8760.1|8759.2|160
1680628800000|2023-04-04 17:20:00|8761.2|8760.3|8760.8|8759.9|8762.7|8761.8|8760.8|8759.9|152
1680629100000|2023-04-04 17:25:00|8760.9|8760|8761.9|8761|8762.7|8761.8|8760.9|8760|147
1680629400000|2023-04-04 17:30:00|8762|8761.1|8764.1|8763.2|8764.2|8763.3|8761.7|8760.8|100
1680629700000|2023-04-04 17:35:00|8764.2|8763.3|8764|8763.1|8764.3|8763.4|8762.7|8761.8|138
1680630000000|2023-04-04 17:40:00|8763.9|8763|8764.9|8764|8764.9|8764|8763.6|8762.7|126
1680630300000|2023-04-04 17:45:00|8764.8|8763.9|8764.1|8763.2|8765.1|8764.2|8763.9|8763|114
1680630600000|2023-04-04 17:50:00|8764|8763.1|8764.5|8763.6|8765.8|8764.9|8764|8763.1|111
1680630900000|2023-04-04 17:55:00|8764.6|8763.7|8764.7|8763.8|8765.1|8764.2|8763.7|8762.8|165
1680631200000|2023-04-04 18:00:00|8764.6|8763.7|8761.5|8760.6|8764.7|8763.8|8761.5|8760.6|169
1680631500000|2023-04-04 18:05:00|8761.4|8760.5|8761.5|8760.6|8761.7|8760.8|8759.9|8759|127
1680631800000|2023-04-04 18:10:00|8761.6|8760.7|8760.5|8759.6|8762.1|8761.2|8760.3|8759.4|136
1680632100000|2023-04-04 18:15:00|8760.4|8759.5|8760.6|8759.7|8761.4|8760.5|8760.3|8759.4|99
1680632400000|2023-04-04 18:20:00|8760.5|8759.6|8760.3|8759.4|8760.7|8759.8|8759.3|8758.4|115
1680632700000|2023-04-04 18:25:00|8760.2|8759.3|8762.4|8761.5|8762.5|8761.6|8760.2|8759.3|100
1680633000000|2023-04-04 18:30:00|8762.3|8761.4|8762.1|8761.2|8762.3|8761.4|8761.6|8760.7|132
1680633300000|2023-04-04 18:35:00|8762|8761.1|8761.9|8761|8763.1|8762.2|8761.9|8761|154
1680633600000|2023-04-04 18:40:00|8762|8761.1|8763.3|8762.4|8763.3|8762.4|8761.9|8761|105
1680633900000|2023-04-04 18:45:00|8763.2|8762.3|8764.5|8763.6|8764.6|8763.7|8762.8|8761.9|84
1680634200000|2023-04-04 18:50:00|8764.4|8763.5|8763.8|8762.9|8765.1|8764.2|8763.6|8762.7|120
1680634500000|2023-04-04 18:55:00|8763.9|8763|8764.1|8763.2|8764.9|8764|8763.1|8762.2|225
1680634800000|2023-04-04 19:00:00|8764|8763.1|8766.3|8765.4|8766.5|8765.6|8764|8763.1|234
1680635100000|2023-04-04 19:05:00|8766.4|8765.5|8766.4|8765.5|8766.9|8766|8765.9|8765|110
1680635400000|2023-04-04 19:10:00|8766.5|8765.6|8765|8764.1|8766.5|8765.6|8764.3|8763.4|124
1680635700000|2023-04-04 19:15:00|8765.1|8764.2|8765.8|8764.9|8767|8766.1|8764.9|8764|168
1680636000000|2023-04-04 19:20:00|8765.7|8764.8|8766.1|8765.2|8766.2|8765.3|8764.8|8763.9|157
1680636300000|2023-04-04 19:25:00|8766|8765.1|8765.8|8764.9|8766.6|8765.7|8765.1|8764.2|157
1680636600000|2023-04-04 19:30:00|8765.7|8764.8|8765.6|8764.7|8765.7|8764.8|8764.4|8763.5|152
1680636900000|2023-04-04 19:35:00|8765.5|8764.6|8766|8765.1|8766.6|8765.7|8765.3|8764.4|149
1680637200000|2023-04-04 19:40:00|8765.8|8764.9|8766.8|8765.9|8766.8|8765.9|8765.6|8764.7|116
1680637500000|2023-04-04 19:45:00|8766.6|8765.7|8766.3|8765.4|8766.8|8765.9|8765.7|8764.8|101
1680637800000|2023-04-04 19:50:00|8766.2|8765.3|8767|8766.1|8767.2|8766.3|8766|8765.1|145
1680638100000|2023-04-04 19:55:00|8767.1|8766.2|8766.9|8766|8767.6|8766.7|8766.6|8765.7|135
1680638400000|2023-04-04 20:00:00|8767|8766.1|8765.8|8764.9|8767.2|8766.3|8764.6|8763.7|118
1680638700000|2023-04-04 20:05:00|8765.7|8764.8|8765.5|8764.6|8765.8|8764.9|8764.4|8763.5|57
1680639000000|2023-04-04 20:10:00|8765.4|8764.5|8765.8|8764.9|8765.8|8764.9|8765.2|8764.3|58
1680639300000|2023-04-04 20:15:00|8765.7|8764.8|8766.2|8765.3|8766.3|8765.4|8765.7|8764.8|24
1680639600000|2023-04-04 20:20:00|8766.1|8765.2|8765.3|8764.4|8766.8|8765.9|8765.3|8764.4|42
1680639900000|2023-04-04 20:25:00|8765.6|8764.7|8765.2|8764.3|8766.1|8765.2|8765|8764.1|81
1680640200000|2023-04-04 20:30:00|8765.3|8764.4|8764.6|8763.7|8765.5|8764.6|8764.1|8763.1|59
1680640500000|2023-04-04 20:35:00|8764.7|8763.8|8763.9|8763|8764.7|8763.8|8763.7|8762.8|46
1680640800000|2023-04-04 20:40:00|8764|8763.1|8764.3|8763.4|8764.8|8763.9|8764|8763.1|48
1680641100000|2023-04-04 20:45:00|8764.2|8763.3|8764.1|8762.6|8764.7|8763.6|8763.9|8762.4|57
1680641400000|2023-04-04 20:50:00|8764.2|8762.7|8764.8|8763.3|8765|8763.5|8764|8762.5|74
1680641700000|2023-04-04 20:55:00|8765|8763.5|8768|8757|8768.6|8764.3|8764.9|8757|344
1680642000000|2023-04-04 21:00:00|8768.3|8757.3|8765.2|8754.2|8768.3|8757.3|8764.2|8753.2|75
1680642300000|2023-04-04 21:05:00|8765.4|8754.4|8765.9|8755|8766.5|8755.8|8765.3|8754.3|52
1680642600000|2023-04-04 21:10:00|8766|8755.1|8765.2|8754.7|8766.2|8756.8|8764.6|8753.8|72
1680642900000|2023-04-04 21:15:00|8765.3|8754.6|8764.8|8756|8765.3|8756.1|8764.2|8754.6|23
1680643200000|2023-04-04 21:20:00|8764.7|8755.9|8765.7|8757|8766.3|8757.1|8763.9|8754.9|59
1680643500000|2023-04-04 21:25:00|8765.9|8757.1|8764|8758.6|8765.9|8758.6|8764|8756.9|31
1680643800000|2023-04-04 21:30:00|8764.2|8758.4|8766|8757.5|8766.1|8758.7|8764.2|8757.2|39
1680644100000|2023-04-04 21:35:00|8765.7|8757.6|8766.1|8756.7|8766.6|8757.6|8765.6|8755.5|99
1680644400000|2023-04-04 21:40:00|8765.9|8756.5|8766.2|8759.7|8766.7|8759.7|8765.9|8756.3|96
1680644700000|2023-04-04 21:45:00|8766|8758.3|8767|8760.4|8770|8761.1|8765.8|8757.8|69
1680645000000|2023-04-04 21:50:00|8767.1|8760.5|8767.1|8760.3|8767.2|8760.5|8767|8760.3|7
1680645300000|2023-04-04 21:55:00|8767.7|8759.2|8766.2|8760.3|8767.7|8762.6|8764.6|8759.1|30
1680645600000|2023-04-04 22:00:00|8766.5|8760.2|8765.4|8762.7|8767.3|8763.3|8765.2|8760.2|246
1680645900000|2023-04-04 22:05:00|8765.2|8762.6|8766.8|8763.6|8766.9|8763.8|8765.2|8762.5|120
1680646200000|2023-04-04 22:10:00|8766.7|8763.7|8764.5|8763|8766.9|8764.1|8764.1|8762.1|262
1680646500000|2023-04-04 22:15:00|8764.6|8763.1|8763.7|8762.2|8766|8764.1|8763.6|8761.5|246
1680646800000|2023-04-04 22:20:00|8764|8761.7|8765|8762.8|8765.3|8763.4|8763.5|8761.6|167
1680647100000|2023-04-04 22:25:00|8765.1|8762.9|8764.8|8763.3|8765.7|8763.9|8764.7|8762.8|124
1680647400000|2023-04-04 22:30:00|8764.9|8763.4|8763.4|8761.9|8765.4|8763.5|8763.2|8761.5|187
1680647700000|2023-04-04 22:35:00|8763.3|8761.8|8763.1|8761.6|8764.2|8762.2|8762.7|8760.8|301
1680648000000|2023-04-04 22:40:00|8763.2|8761.7|8765.7|8763.2|8765.9|8764|8762.3|8760.4|279
1680648300000|2023-04-04 22:45:00|8766|8763.1|8764.1|8762.6|8766|8763.4|8763.6|8761.8|260
1680648600000|2023-04-04 22:50:00|8764.2|8762.7|8764.4|8762.9|8765.1|8763.5|8763.8|8762.1|140
1680648900000|2023-04-04 22:55:00|8764.5|8763|8765.8|8764.3|8766.2|8764.4|8764.5|8762.7|74
1680649200000|2023-04-04 23:00:00|8765.7|8764.2|8764.4|8762.9|8765.9|8764.4|8764.2|8762.7|104
1680649500000|2023-04-04 23:05:00|8764.2|8762.7|8764.3|8762.8|8764.4|8762.9|8763.6|8762.1|90
1680649800000|2023-04-04 23:10:00|8764.4|8762.9|8764.8|8763.3|8765|8763.5|8764.4|8762.9|55
1680650100000|2023-04-04 23:15:00|8764.9|8763.4|8764.8|8763.3|8765|8763.5|8764.7|8763.2|68
1680650400000|2023-04-04 23:20:00|8764.9|8763.4|8765.3|8763.8|8765.5|8764|8764.8|8763.3|123
1680650700000|2023-04-04 23:25:00|8765.2|8763.7|8765.5|8764|8765.5|8764|8764.6|8763.1|106
1680651000000|2023-04-04 23:30:00|8765.4|8763.9|8764.8|8763.3|8766.1|8764.6|8764.4|8762.9|126
1680651300000|2023-04-04 23:35:00|8764.9|8763.4|8765.9|8764.4|8766.4|8764.9|8764.8|8763.3|106
1680651600000|2023-04-04 23:40:00|8766|8764.5|8768|8766.5|8768.1|8766.6|8765.9|8764.4|93
1680651900000|2023-04-04 23:45:00|8767.9|8766.4|8767|8765.5|8768|8766.5|8766.9|8765.4|96
1680652200000|2023-04-04 23:50:00|8767.1|8765.6|8767.7|8766.2|8767.8|8766.3|8765.7|8764.2|101
1680652500000|2023-04-04 23:55:00|8767.8|8766.3|8767.5|8766|8768.9|8767.4|8767.2|8765.7|123
1680652800000|2023-04-05 00:00:00|8767.6|8766.1|8768|8766.5|8770.1|8768.6|8767.1|8765.6|405
1680653100000|2023-04-05 00:05:00|8768.1|8766.6|8767.5|8766|8769.1|8767.6|8765.7|8764.2|294
1680653400000|2023-04-05 00:10:00|8767.6|8766.1|8768.1|8766.6|8768.1|8766.6|8766.9|8765.4|211
1680653700000|2023-04-05 00:15:00|8768|8766.5|8768.7|8767.2|8770.6|8769.4|8768|8766.5|154
1680654000000|2023-04-05 00:20:00|8768.6|8767.1|8768.8|8767.3|8768.9|8767.9|8767.9|8766.9|126
1680654300000|2023-04-05 00:25:00|8769|8767.5|8767.5|8766|8769.7|8768.8|8767.3|8765.8|156
1680654600000|2023-04-05 00:30:00|8767.4|8765.9|8767|8765.5|8768|8766.5|8766.6|8765.3|144
1680654900000|2023-04-05 00:35:00|8767.1|8765.6|8768.5|8767|8768.7|8767.2|8767|8765.5|163
1680655200000|2023-04-05 00:40:00|8768.6|8767.1|8768.9|8767.4|8769.3|8768|8768.2|8766.9|126
1680655500000|2023-04-05 00:45:00|8769|8767.5|8770.8|8769.9|8771.1|8770|8768.8|8767.3|156
1680655800000|2023-04-05 00:50:00|8770.9|8770|8776.7|8775.8|8778.6|8777.3|8770.9|8769.9|350
1680656100000|2023-04-05 00:55:00|8776.8|8775.9|8778.8|8777.9|8780.1|8779.2|8776.8|8775.9|258
1680656400000|2023-04-05 01:00:00|8779|8777.5|8774.7|8773.8|8779|8777.5|8774.4|8772.9|227
1680656700000|2023-04-05 01:05:00|8774.6|8773.7|8775.5|8774|8776.2|8774.7|8773.4|8772.5|173
1680657000000|2023-04-05 01:10:00|8775.6|8774.1|8775|8773.5|8775.6|8774.2|8774.3|8772.8|134
1680657300000|2023-04-05 01:15:00|8774.9|8773.4|8774.7|8773.2|8774.9|8773.4|8773.5|8772.4|140
1680657600000|2023-04-05 01:20:00|8774.8|8773.3|8774.2|8773.3|8775|8773.6|8774.2|8773|118
1680657900000|2023-04-05 01:25:00|8774.3|8773.4|8775|8773.5|8775.2|8773.7|8772.9|8771.7|102
1680658200000|2023-04-05 01:30:00|8775.1|8773.6|8774.2|8773.3|8775.3|8773.9|8773.9|8772.7|155
1680658500000|2023-04-05 01:35:00|8774.3|8773.4|8773.9|8773|8774.7|8773.8|8773.4|8772.5|145
1680658800000|2023-04-05 01:40:00|8773.8|8772.9|8773.7|8772.2|8774.2|8773|8773.4|8771.9|135
1680659100000|2023-04-05 01:45:00|8773.6|8772.1|8773.3|8772.4|8773.8|8772.9|8773|8772.1|103
1680659400000|2023-04-05 01:50:00|8773.2|8772.3|8773|8772.1|8774.1|8773.2|8772.7|8771.8|184
1680659700000|2023-04-05 01:55:00|8773.1|8772.2|8775.1|8773.6|8775.1|8773.6|8772.9|8772|108
1680660000000|2023-04-05 02:00:00|8775|8773.5|8771.9|8770.4|8775|8773.5|8767.4|8765.9|634
1680660300000|2023-04-05 02:05:00|8771.8|8770.3|8771.4|8769.9|8772.7|8771.2|8771.1|8769.6|216
1680660600000|2023-04-05 02:10:00|8771.3|8769.8|8770.7|8769.8|8771.5|8770.4|8770.6|8769.4|157
1680660900000|2023-04-05 02:15:00|8770.8|8769.9|8770.2|8768.7|8771.4|8770.5|8770.1|8768.6|106
1680661200000|2023-04-05 02:20:00|8770.3|8768.8|8769.6|8768.7|8770.5|8769|8769.6|8768.2|95
1680661500000|2023-04-05 02:25:00|8769.7|8768.8|8770.5|8769.6|8771.2|8770.3|8769.6|8768.7|140
1680661800000|2023-04-05 02:30:00|8770.4|8769.5|8770.6|8769.7|8771|8769.8|8769.6|8768.7|200
1680662100000|2023-04-05 02:35:00|8770.7|8769.8|8770.9|8770|8771.2|8770.3|8770.6|8769.7|118
1680662400000|2023-04-05 02:40:00|8770.8|8769.9|8771.2|8770.3|8771.8|8770.9|8770.7|8769.8|157
1680662700000|2023-04-05 02:45:00|8771.1|8770.2|8771|8770.1|8771.4|8770.5|8770.5|8769.6|135
1680663000000|2023-04-05 02:50:00|8770.9|8770|8771.7|8770.8|8771.7|8770.8|8770.7|8769.8|83
1680663300000|2023-04-05 02:55:00|8771.8|8770.9|8770.6|8769.7|8771.9|8771|8769.9|8768.9|124
1680663600000|2023-04-05 03:00:00|8770.8|8769.9|8769.8|8768.3|8770.9|8770|8769.8|8768.3|191
1680663900000|2023-04-05 03:05:00|8769.9|8768.4|8771.1|8769.6|8771.3|8770.4|8769.5|8768.4|121
1680664200000|2023-04-05 03:10:00|8771.2|8769.7|8771.6|8770.7|8771.9|8770.8|8771.1|8769.6|164
1680664500000|2023-04-05 03:15:00|8771.7|8770.8|8772|8771.1|8772.4|8771.5|8771.5|8770.6|90
1680664800000|2023-04-05 03:20:00|8772.1|8771.2|8772.6|8771.7|8773.1|8772.2|8771.9|8771|103
1680665100000|2023-04-05 03:25:00|8772.7|8771.8|8771.2|8769.7|8772.9|8771.8|8771|8769.6|125
1680665400000|2023-04-05 03:30:00|8771.1|8769.6|8771.8|8770.3|8772.1|8770.6|8771.1|8769.6|118
1680665700000|2023-04-05 03:35:00|8771.9|8770.4|8772.3|8770.8|8772.7|8771.2|8771.5|8770.1|150
1680666000000|2023-04-05 03:40:00|8772.4|8770.9|8772.6|8771.7|8773.4|8772|8772.2|8770.7|162
1680666300000|2023-04-05 03:45:00|8772.5|8771.6|8773.2|8772.3|8774.1|8772.7|8772.5|8771.3|127
1680666600000|2023-04-05 03:50:00|8773.1|8772.2|8773.6|8772.1|8775.1|8773.8|8773|8772|132
1680666900000|2023-04-05 03:55:00|8773.7|8772.2|8774.7|8773.8|8774.8|8773.8|8773.6|8772.1|159
1680667200000|2023-04-05 04:00:00|8774.6|8773.7|8775|8773.5|8775.4|8773.9|8774.2|8773.1|151
1680667500000|2023-04-05 04:05:00|8774.9|8773.4|8774.9|8773.4|8775.4|8774.3|8774.4|8773|119
1680667800000|2023-04-05 04:10:00|8775|8773.5|8774.4|8773.5|8775.1|8773.6|8774.1|8772.6|116
1680668100000|2023-04-05 04:15:00|8774.2|8773.3|8775.6|8774.1|8775.6|8774.4|8774|8773.1|121
1680668400000|2023-04-05 04:20:00|8775.7|8774.2|8775.1|8773.6|8775.7|8774.5|8774.5|8773.6|114
1680668700000|2023-04-05 04:25:00|8775|8773.5|8775|8773.5|8775.5|8774.2|8774.4|8773.2|106
1680669000000|2023-04-05 04:30:00|8775.1|8773.6|8774.4|8772.9|8775.3|8773.8|8774.1|8772.6|92
1680669300000|2023-04-05 04:35:00|8774.3|8772.8|8775|8773.5|8775.2|8773.9|8774.3|8772.8|119
1680669600000|2023-04-05 04:40:00|8774.9|8773.4|8775|8773.5|8775.6|8774.1|8774.6|8773.3|114
1680669900000|2023-04-05 04:45:00|8775.1|8773.6|8774.6|8773.7|8775.1|8773.7|8772.7|8771.8|127
1680670200000|2023-04-05 04:50:00|8774.7|8773.8|8773.9|8773|8775|8773.8|8773.6|8772.3|138
1680670500000|2023-04-05 04:55:00|8773.8|8772.9|8774.8|8773.9|8774.9|8774|8773.8|8772.3|146
1680670800000|2023-04-05 05:00:00|8774.7|8773.8|8774|8773.1|8775|8773.9|8773.9|8772.6|144
1680671100000|2023-04-05 05:05:00|8774.3|8772.8|8774.2|8772.7|8774.6|8773.2|8773.4|8772.5|151
1680671400000|2023-04-05 05:10:00|8774.3|8772.8|8774.3|8773.4|8775.2|8773.8|8773.9|8772.8|152
1680671700000|2023-04-05 05:15:00|8774.2|8773.3|8774.2|8772.7|8774.6|8773.4|8773.2|8772.3|100
1680672000000|2023-04-05 05:20:00|8774.3|8772.8|8773.9|8773|8774.4|8773.2|8773.8|8772.5|51
1680672300000|2023-04-05 05:25:00|8773.8|8772.9|8776.6|8775.1|8776.6|8775.1|8773.8|8772.9|80
1680672600000|2023-04-05 05:30:00|8776.5|8775.6|8774.8|8773.9|8777.8|8776.3|8774.8|8773.8|180
1680672900000|2023-04-05 05:35:00|8775|8774.1|8775.2|8774.3|8776.3|8775.4|8774.7|8773.5|159
1680673200000|2023-04-05 05:40:00|8775.1|8774.2|8776.1|8774.6|8776.5|8775|8775.1|8773.8|116
1680673500000|2023-04-05 05:45:00|8776|8774.5|8776|8775.1|8776.3|8775.4|8775.1|8773.6|158
1680673800000|2023-04-05 05:50:00|8775.9|8775|8774.4|8773.5|8776.2|8775.3|8774.4|8773.2|205
1680674100000|2023-04-05 05:55:00|8774.3|8773.4|8772.5|8771|8774.3|8773.4|8770.3|8769.4|328
1680674400000|2023-04-05 06:00:00|8772.3|8770.8|8771|8770.1|8773.9|8772.6|8769.5|8768.4|322
1680674700000|2023-04-05 06:05:00|8771.1|8770.2|8774.7|8773.8|8774.7|8773.8|8770.5|8769.6|311
1680675000000|2023-04-05 06:10:00|8774.6|8773.7|8771.5|8770.6|8775.6|8774.7|8771.4|8770.5|297
1680675300000|2023-04-05 06:15:00|8771.6|8770.7|8772.6|8771.7|8772.6|8771.7|8770.5|8769.6|298
1680675600000|2023-04-05 06:20:00|8772.5|8771.6|8770.8|8769.9|8772.9|8772|8770.3|8769.4|295
1680675900000|2023-04-05 06:25:00|8770.7|8769.8|8772.3|8771.4|8773.2|8772.3|8770.6|8769.7|207
1680676200000|2023-04-05 06:30:00|8772.4|8771.5|8772.5|8771.6|8773.9|8773|8771.9|8771|276
1680676500000|2023-04-05 06:35:00|8772.4|8771.5|8773.3|8772.4|8774.2|8773.3|8772.1|8771.2|216
1680676800000|2023-04-05 06:40:00|8773.2|8772.3|8770.7|8769.2|8773.8|8772.9|8770.7|8769.2|305
1680677100000|2023-04-05 06:45:00|8770.8|8769.3|8771.7|8770.8|8772.4|8771.5|8770.1|8769.2|237
1680677400000|2023-04-05 06:50:00|8771.6|8770.7|8770.3|8769.4|8771.7|8770.8|8770|8769.1|251
1680677700000|2023-04-05 06:55:00|8770.2|8769.3|8770|8769.1|8772|8771.1|8768.9|8768|233
1680678000000|2023-04-05 07:00:00|8769.9|8769|8765.4|8764.5|8769.9|8769|8765.2|8764.3|345
1680678300000|2023-04-05 07:05:00|8765.5|8764.6|8763.6|8762.7|8765.7|8764.8|8763|8761.8|303
1680678600000|2023-04-05 07:10:00|8763.5|8762.6|8762.1|8761.2|8764.3|8763.4|8761.5|8760.6|353
1680678900000|2023-04-05 07:15:00|8762.4|8760.9|8764.2|8763.3|8766.3|8765.4|8762|8760.5|361
1680679200000|2023-04-05 07:20:00|8764.3|8763.4|8762|8761.1|8765.8|8764.9|8761.9|8761|321
1680679500000|2023-04-05 07:25:00|8761.9|8761|8763.4|8762.5|8764.3|8763.4|8761.9|8761|324
1680679800000|2023-04-05 07:30:00|8763.3|8762.4|8767.5|8766.6|8768.8|8767.9|8763.1|8762.2|303
1680680100000|2023-04-05 07:35:00|8767.6|8766.7|8768.9|8768|8769.1|8768.2|8767.5|8766.6|232
1680680400000|2023-04-05 07:40:00|8768.8|8767.9|8772.8|8771.3|8774.1|8773.2|8768.8|8767.9|359
1680680700000|2023-04-05 07:45:00|8772.6|8771.1|8771.9|8770.4|8773.8|8772.9|8771.1|8770.2|310
1680681000000|2023-04-05 07:50:00|8771.8|8770.3|8767.4|8765.9|8771.9|8771|8765.2|8764.3|398
1680681300000|2023-04-05 07:55:00|8767.5|8766|8770.3|8768.8|8770.4|8769.5|8764.7|8763.5|481
1680681600000|2023-04-05 08:00:00|8770.2|8768.7|8771.8|8770.9|8773.7|8772.8|8768.2|8767.3|475
1680681900000|2023-04-05 08:05:00|8771.7|8770.8|8771.8|8770.9|8773.7|8772.8|8769.1|8768.2|394
1680682200000|2023-04-05 08:10:00|8771.9|8771|8773|8772.1|8774.5|8773.6|8771.7|8770.8|305
1680682500000|2023-04-05 08:15:00|8772.9|8772|8770.6|8769.7|8773.3|8772.4|8770.1|8769.2|268
1680682800000|2023-04-05 08:20:00|8770.4|8769.5|8771.4|8770.5|8773.5|8772.6|8770.4|8769.5|370
1680683100000|2023-04-05 08:25:00|8771.5|8770.6|8774.2|8772.7|8774.3|8773.4|8771.3|8770.4|269
1680683400000|2023-04-05 08:30:00|8774|8772.5|8772.8|8771.9|8774.2|8773.3|8772.2|8770.8|356
1680683700000|2023-04-05 08:35:00|8772.7|8771.8|8773.8|8772.9|8775.4|8774.5|8772.6|8771.7|307
1680684000000|2023-04-05 08:40:00|8773.7|8772.8|8773|8772.1|8777.4|8776.5|8772.1|8771.2|342
1680684300000|2023-04-05 08:45:00|8772.9|8772|8770.9|8770|8773.2|8772.3|8769.4|8768.5|348
1680684600000|2023-04-05 08:50:00|8770.8|8769.9|8768.6|8767.7|8771.1|8770.2|8767.9|8767|271
1680684900000|2023-04-05 08:55:00|8768.7|8767.8|8770.1|8768.6|8770.5|8769.2|8767.6|8766.7|250
1680685200000|2023-04-05 09:00:00|8770|8768.5|8774|8773.1|8774|8773.1|8769.6|8768.5|379
1680685500000|2023-04-05 09:05:00|8774.1|8773.2|8774.1|8773.2|8775.1|8774.2|8771.1|8770.2|288
1680685800000|2023-04-05 09:10:00|8774.2|8773.3|8775.6|8774.7|8776.5|8775.6|8774.2|8773.3|239
1680686100000|2023-04-05 09:15:00|8775.5|8774.6|8772.3|8771.4|8775.9|8775|8772.1|8771.2|168
1680686400000|2023-04-05 09:20:00|8772.2|8771.3|8774|8773.1|8777.5|8776.6|8772.2|8771.3|312
1680686700000|2023-04-05 09:25:00|8773.9|8773|8779.8|8778.9|8779.9|8779|8773|8772.1|322
1680687000000|2023-04-05 09:30:00|8779.7|8778.8|8783.4|8782.5|8785.1|8784.2|8779.3|8778.4|372
1680687300000|2023-04-05 09:35:00|8783.6|8782.7|8781.9|8781|8785.6|8784.7|8781.1|8780.2|265
1680687600000|2023-04-05 09:40:00|8781.8|8780.9|8784.2|8783.3|8785.9|8785|8781.6|8780.7|205
1680687900000|2023-04-05 09:45:00|8784.1|8783.2|8785.2|8784.3|8786|8785.1|8781.8|8780.9|256
1680688200000|2023-04-05 09:50:00|8785.3|8784.4|8777.2|8776.3|8785.3|8784.4|8777.2|8776.3|271
1680688500000|2023-04-05 09:55:00|8777.1|8776.2|8774.7|8773.8|8779|8778.1|8773.8|8772.9|248
1680688800000|2023-04-05 10:00:00|8774.8|8773.9|8775.5|8774.6|8776.8|8775.9|8773.3|8772.4|270
1680689100000|2023-04-05 10:05:00|8775.6|8774.7|8778.5|8777.6|8779.8|8778.9|8775.3|8774.4|203
1680689400000|2023-04-05 10:10:00|8778.6|8777.7|8778.8|8777.9|8779.4|8778.5|8776.3|8775.4|155
1680689700000|2023-04-05 10:15:00|8778.5|8777.6|8777.9|8777|8778.5|8777.6|8776.5|8775.6|247
1680690000000|2023-04-05 10:20:00|8778|8777.1|8777.8|8776.9|8778.7|8777.8|8777.1|8776.2|198
1680690300000|2023-04-05 10:25:00|8777.7|8776.8|8777.6|8776.7|8778.7|8777.8|8776.1|8775.2|181
1680690600000|2023-04-05 10:30:00|8777.5|8776.6|8781.2|8780.3|8782.3|8781.4|8777.4|8776.5|304
1680690900000|2023-04-05 10:35:00|8781.3|8780.4|8778.1|8777.2|8781.3|8780.4|8776.2|8775.3|243
1680691200000|2023-04-05 10:40:00|8778.2|8777.3|8777.7|8776.8|8779|8778.1|8776.5|8775.6|250
1680691500000|2023-04-05 10:45:00|8777.8|8776.9|8779.9|8779|8780.6|8779.7|8777.4|8776.5|294
1680691800000|2023-04-05 10:50:00|8780.4|8779.5|8778.9|8778|8781.2|8780.3|8778.3|8777.4|234
1680692100000|2023-04-05 10:55:00|8779|8778.1|8777.7|8776.8|8779|8778.1|8776.8|8775.9|216
1680692400000|2023-04-05 11:00:00|8777.8|8776.9|8777.9|8777|8780.2|8779.3|8777.3|8776.4|281
1680692700000|2023-04-05 11:05:00|8778|8777.1|8780|8779.1|8781.2|8780.3|8776.9|8776|273
1680693000000|2023-04-05 11:10:00|8780.1|8779.2|8777|8776.1|8780.5|8779.6|8776.8|8775.9|294
1680693300000|2023-04-05 11:15:00|8776.9|8776|8777|8776.1|8778.8|8777.9|8775.6|8774.7|235
1680693600000|2023-04-05 11:20:00|8776.9|8776|8774.6|8773.7|8777|8776.1|8774.5|8773.6|210
1680693900000|2023-04-05 11:25:00|8774.1|8773.2|8771.3|8770.4|8774.1|8773.2|8770.7|8769.8|215
1680694200000|2023-04-05 11:30:00|8771.6|8770.7|8768.5|8767.6|8772|8771.1|8768.5|8767.6|229
1680694500000|2023-04-05 11:35:00|8768.6|8767.7|8770|8769.1|8770.4|8769.5|8767.8|8766.9|222
1680694800000|2023-04-05 11:40:00|8769.9|8769|8769.6|8768.7|8770.8|8769.9|8768.4|8767.5|214
1680695100000|2023-04-05 11:45:00|8769.7|8768.8|8769.2|8768.3|8771|8770.1|8769|8768.1|199
1680695400000|2023-04-05 11:50:00|8769.1|8768.2|8770.1|8769.2|8770.2|8769.3|8767.1|8766.2|232
1680695700000|2023-04-05 11:55:00|8770|8769.1|8772.7|8771.8|8773.3|8772.4|8768.3|8767.4|288
1680696000000|2023-04-05 12:00:00|8772.6|8771.7|8771.7|8770.8|8773|8772.1|8771.1|8770.2|405
1680696300000|2023-04-05 12:05:00|8771.8|8770.9|8769.2|8768.3|8772|8771.1|8768.5|8767.6|233
1680696600000|2023-04-05 12:10:00|8769.1|8768.2|8773.4|8766.2|8773.4|8770.5|8768.4|8766|284
1680696900000|2023-04-05 12:15:00|8773.3|8766.3|8770.5|8769.6|8773.8|8772.1|8768.6|8766|789
1680697200000|2023-04-05 12:20:00|8770.4|8769.5|8772.7|8771.8|8773|8772.1|8769.7|8768.8|463
1680697500000|2023-04-05 12:25:00|8772.8|8771.9|8773.7|8772.2|8774.3|8773.4|8771.9|8771|323
1680697800000|2023-04-05 12:30:00|8773.6|8772.1|8773.3|8772.4|8774.6|8773.7|8772.1|8771|470
1680698100000|2023-04-05 12:35:00|8773.1|8772.2|8774.1|8773.2|8775.4|8774.5|8772.3|8771.4|420
1680698400000|2023-04-05 12:40:00|8774|8773.1|8771.9|8771|8774|8773.1|8770.2|8769.3|420
1680698700000|2023-04-05 12:45:00|8772|8771.1|8770.2|8769.3|8772.7|8771.8|8770|8769.1|378
1680699000000|2023-04-05 12:50:00|8770.1|8769.2|8773.8|8772.9|8775.5|8774.6|8769.9|8769|335
1680699300000|2023-04-05 12:55:00|8773.9|8773|8773.9|8773|8775.8|8774.9|8773.8|8772.9|318
1680699600000|2023-04-05 13:00:00|8774|8773.1|8772.5|8771.6|8774|8773.1|8771.2|8770.3|353
1680699900000|2023-04-05 13:05:00|8772.4|8771.5|8772.4|8771.5|8773.7|8772.8|8772|8771.1|292
1680700200000|2023-04-05 13:10:00|8772.3|8771.4|8770.3|8769.4|8772.4|8771.5|8769.3|8768.4|281
1680700500000|2023-04-05 13:15:00|8770.4|8769.5|8771.2|8770.3|8772|8771.1|8769.9|8769|333
1680700800000|2023-04-05 13:20:00|8771.3|8770.4|8773.4|8772.5|8774.7|8773.8|8770.8|8769.9|411
1680701100000|2023-04-05 13:25:00|8773.5|8772.6|8774.1|8773.2|8774.7|8773.8|8771.9|8771|304
1680701400000|2023-04-05 13:30:00|8774.2|8773.3|8773.8|8772.9|8776.2|8775.3|8772.2|8771.3|298
1680701700000|2023-04-05 13:35:00|8773.7|8772.8|8770.7|8769.8|8773.9|8773|8770.4|8769.5|347
1680702000000|2023-04-05 13:40:00|8770.8|8769.9|8769.9|8768.4|8771|8770.1|8767.4|8766.5|319
1680702300000|2023-04-05 13:45:00|8769.3|8767.8|8771.3|8770.4|8771.7|8770.8|8766.8|8763.7|570
1680702600000|2023-04-05 13:50:00|8771.6|8770.7|8769.6|8768.7|8771.9|8771|8768.4|8767.5|302
1680702900000|2023-04-05 13:55:00|8769.7|8768.8|8770.3|8763.1|8771.3|8768.8|8767|8763.1|448
1680703200000|2023-04-05 14:00:00|8770.7|8762.6|8772.8|8771.9|8775|8774.1|8767.6|8758.5|1212
1680703500000|2023-04-05 14:05:00|8773.2|8772.3|8769.5|8768.6|8774.7|8773.6|8769.1|8768.2|704
1680703800000|2023-04-05 14:10:00|8769.4|8768.5|8769.2|8768.3|8773.8|8772.9|8768.8|8767.9|694
1680704100000|2023-04-05 14:15:00|8769.1|8768.2|8771|8770.1|8772.6|8771.7|8768.8|8767.9|433
1680704400000|2023-04-05 14:20:00|8770.9|8770|8773.1|8772.2|8773.5|8772.6|8770.5|8769.6|385
1680704700000|2023-04-05 14:25:00|8772.9|8772|8769.2|8768.3|8773|8772.1|8769|8768.1|427
1680705000000|2023-04-05 14:30:00|8769.4|8768.5|8768.6|8767.7|8769.6|8768.7|8767|8766.1|573
1680705300000|2023-04-05 14:35:00|8768.5|8767.6|8768|8767.1|8769|8768.1|8767.2|8766.3|410
1680705600000|2023-04-05 14:40:00|8768.1|8767.2|8777|8776.1|8777.1|8776.2|8767.7|8766.8|455
1680705900000|2023-04-05 14:45:00|8777.1|8776.2|8770.9|8770|8777.9|8777|8770.3|8769.4|610
1680706200000|2023-04-05 14:50:00|8770.8|8769.9|8768.8|8767.9|8771.9|8771|8768.5|8767.6|625
1680706500000|2023-04-05 14:55:00|8768.7|8767.8|8764.6|8763.7|8768.7|8767.8|8762.9|8762|577
1680706800000|2023-04-05 15:00:00|8764.8|8763.9|8762.7|8761.8|8765.5|8764.6|8762.2|8761.3|536
1680707100000|2023-04-05 15:05:00|8762.6|8761.7|8761.9|8761|8764|8763.1|8761.1|8760.2|393
1680707400000|2023-04-05 15:10:00|8762|8761.1|8761.1|8760.2|8762.7|8761.8|8761.1|8760.2|348
1680707700000|2023-04-05 15:15:00|8761.2|8760.3|8761.8|8760.9|8762.8|8761.9|8759|8758.1|343
1680708000000|2023-04-05 15:20:00|8761.9|8761|8756.6|8755.7|8761.9|8761|8756.4|8755.5|389
1680708300000|2023-04-05 15:25:00|8756.5|8755.6|8759.6|8758.7|8761.5|8760.6|8756.3|8755.4|351
1680708600000|2023-04-05 15:30:00|8759.5|8758.6|8757.2|8756.3|8759.9|8759|8755.2|8754.3|360
1680708900000|2023-04-05 15:35:00|8756.9|8756|8753.9|8753|8757.4|8756.5|8752.1|8751.2|327
1680709200000|2023-04-05 15:40:00|8754|8753.1|8753.3|8752.4|8755.7|8754.8|8752.9|8752|171
1680709500000|2023-04-05 15:45:00|8753.4|8752.5|8754.1|8753.2|8754.6|8753.7|8752.6|8751.7|277
1680709800000|2023-04-05 15:50:00|8754|8753.1|8754.9|8754|8756.2|8755.3|8753.7|8752.8|269
1680710100000|2023-04-05 15:55:00|8754.8|8753.9|8756.8|8755.9|8757.4|8756.5|8754.6|8753.7|180
1680710400000|2023-04-05 16:00:00|8756.9|8756|8757.9|8757|8758.3|8757.4|8756.6|8755.7|194
1680710700000|2023-04-05 16:05:00|8758|8757.1|8755.9|8755|8758|8757.1|8755.5|8754.6|185
1680711000000|2023-04-05 16:10:00|8756|8755.1|8755.4|8754.5|8756.8|8755.9|8755.2|8754.3|166
1680711300000|2023-04-05 16:15:00|8755.3|8754.4|8757.4|8756.5|8757.9|8757|8755.3|8754.4|163
1680711600000|2023-04-05 16:20:00|8757.3|8756.4|8755.7|8754.8|8758.1|8757.2|8755.5|8754.6|188
1680711900000|2023-04-05 16:25:00|8755.8|8754.9|8756.3|8755.4|8757.6|8756.7|8755.7|8754.8|223
1680712200000|2023-04-05 16:30:00|8756.2|8755.3|8756.3|8755.4|8757.2|8756.3|8755.6|8754.7|157
1680712500000|2023-04-05 16:35:00|8756.4|8755.5|8756.2|8755.3|8757.3|8756.4|8755.7|8754.8|162
1680712800000|2023-04-05 16:40:00|8756.1|8755.2|8754.6|8753.7|8756.2|8755.3|8754.3|8753.4|195
1680713100000|2023-04-05 16:45:00|8754.5|8753.6|8753.8|8752.9|8755.1|8754.2|8752.8|8751.9|220
1680713400000|2023-04-05 16:50:00|8753.7|8752.8|8754.4|8753.5|8754.7|8753.8|8753.2|8752.3|167
1680713700000|2023-04-05 16:55:00|8754.3|8753.4|8751.2|8750.3|8754.6|8753.7|8751.2|8750.3|183
1680714000000|2023-04-05 17:00:00|8751.3|8750.4|8752|8751.1|8752.2|8751.3|8750.5|8749.6|200
1680714300000|2023-04-05 17:05:00|8752.1|8751.2|8751.4|8750.5|8752.9|8752|8751.1|8750.2|169
1680714600000|2023-04-05 17:10:00|8751.5|8750.6|8750.9|8750|8751.8|8750.9|8750.2|8749.3|210
1680714900000|2023-04-05 17:15:00|8750.8|8749.9|8748.8|8747.9|8750.9|8750|8748.6|8747.7|110
1680715200000|2023-04-05 17:20:00|8748.7|8747.8|8747.4|8746.5|8748.7|8747.8|8746.8|8745.9|144
1680715500000|2023-04-05 17:25:00|8747.5|8746.6|8747.8|8746.9|8747.9|8747|8746.6|8745.7|114
1680715800000|2023-04-05 17:30:00|8747.7|8746.8|8748|8747.1|8748|8747.1|8747.2|8746.3|80
1680716100000|2023-04-05 17:35:00|8747.9|8747|8746.4|8745.5|8748|8747.1|8746.2|8745.3|125
1680716400000|2023-04-05 17:40:00|8746.5|8745.6|8746.4|8745.5|8747.5|8746.6|8746.3|8745.4|86
1680716700000|2023-04-05 17:45:00|8746.3|8745.4|8747.4|8746.5|8748.1|8747.2|8745.8|8744.9|120
1680717000000|2023-04-05 17:50:00|8747.5|8746.6|8747.6|8746.7|8747.8|8746.9|8746.7|8745.8|109
1680717300000|2023-04-05 17:55:00|8747.5|8746.6|8747|8746.1|8748.3|8747.4|8746.6|8745.7|129
1680717600000|2023-04-05 18:00:00|8747.1|8746.2|8747.6|8746.7|8748.5|8747.6|8746|8745.1|132
1680717900000|2023-04-05 18:05:00|8747.5|8746.6|8746.3|8745.4|8747.8|8746.9|8745.9|8745|108
1680718200000|2023-04-05 18:10:00|8746.4|8745.5|8748.9|8748|8749.1|8748.2|8746.4|8745.5|164
1680718500000|2023-04-05 18:15:00|8748.8|8747.9|8749.9|8749|8750.4|8749.5|8748.8|8747.9|141
1680718800000|2023-04-05 18:20:00|8750|8749.1|8751.6|8750.7|8751.8|8750.9|8749.9|8749|133
1680719100000|2023-04-05 18:25:00|8751.4|8750.5|8751.9|8751|8752.6|8751.7|8751|8750.1|85
1680719400000|2023-04-05 18:30:00|8752|8751.1|8750.3|8749.4|8752.1|8751.2|8750|8749.1|76
1680719700000|2023-04-05 18:35:00|8750.2|8749.3|8751.2|8750.3|8751.4|8750.5|8749.9|8749|89
1680720000000|2023-04-05 18:40:00|8751.1|8750.2|8752.3|8751.4|8752.5|8751.6|8751.1|8750.2|85
1680720300000|2023-04-05 18:45:00|8752.2|8751.3|8752.8|8751.9|8753|8752.1|8751.2|8750.3|131
1680720600000|2023-04-05 18:50:00|8752.7|8751.8|8752.2|8751.3|8753.3|8752.4|8752.1|8751.2|69
1680720900000|2023-04-05 18:55:00|8752.1|8751.2|8753|8752.1|8753.9|8753|8752|8751.1|109
1680721200000|2023-04-05 19:00:00|8752.9|8752|8753.6|8752.7|8753.9|8753|8752.9|8752|66
1680721500000|2023-04-05 19:05:00|8753.4|8752.5|8753.7|8752.8|8754.8|8753.9|8753.4|8752.5|87
1680721800000|2023-04-05 19:10:00|8753.8|8752.9|8754.1|8753.2|8754.5|8753.6|8753.2|8752.3|91
1680722100000|2023-04-05 19:15:00|8754.2|8753.3|8754.6|8753.7|8754.7|8753.8|8753.5|8752.6|93
1680722400000|2023-04-05 19:20:00|8754.5|8753.6|8753.3|8752.4|8754.7|8753.8|8753.3|8752.4|64
1680722700000|2023-04-05 19:25:00|8753.4|8752.5|8753.5|8752.6|8754.3|8753.4|8753.1|8752.2|93
1680723000000|2023-04-05 19:30:00|8753.6|8752.7|8753.4|8752.5|8754|8753.1|8753.2|8752.3|113
1680723300000|2023-04-05 19:35:00|8753.3|8752.4|8753.5|8752.6|8753.6|8752.7|8753.1|8752.2|75
1680723600000|2023-04-05 19:40:00|8753.4|8752.5|8751.8|8750.9|8753.8|8752.9|8751.5|8750.6|111
1680723900000|2023-04-05 19:45:00|8751.6|8750.7|8752.1|8751.2|8752.3|8751.4|8751.2|8750.3|106
1680724200000|2023-04-05 19:50:00|8752.2|8751.3|8751.6|8750.7|8752.4|8751.5|8751.5|8750.6|105
1680724500000|2023-04-05 19:55:00|8751.7|8750.8|8752|8751.1|8752.8|8751.9|8751.3|8750.4|115
1680724800000|2023-04-05 20:00:00|8752.1|8751.2|8752.3|8751.4|8752.4|8751.5|8751.3|8750.4|85
1680725100000|2023-04-05 20:05:00|8752.4|8751.5|8752.9|8752|8753.3|8752.4|8752.3|8751.4|48
1680725400000|2023-04-05 20:10:00|8753|8752.1|8752.4|8751.5|8753|8752.1|8751.7|8750.8|65
1680725700000|2023-04-05 20:15:00|8752.3|8751.4|8752.8|8751.9|8752.9|8752|8752|8751.1|63
1680726000000|2023-04-05 20:20:00|8752.4|8751.5|8751.8|8750.9|8752.6|8751.7|8751.7|8750.8|22
1680726300000|2023-04-05 20:25:00|8751.7|8750.8|8751.6|8750.7|8752|8751.1|8751.4|8750.5|44
1680726600000|2023-04-05 20:30:00|8751.7|8750.8|8750.7|8749.8|8751.7|8750.8|8750.7|8749.8|33
1680726900000|2023-04-05 20:35:00|8750.6|8749.7|8752|8750.5|8752.2|8751|8750.5|8749.6|54
1680727200000|2023-04-05 20:40:00|8752.1|8750.6|8752.2|8751.3|8752.4|8751.4|8751.9|8750.4|73
1680727500000|2023-04-05 20:45:00|8752.1|8751.2|8753|8751.5|8753.1|8751.8|8751.7|8750.4|43
1680727800000|2023-04-05 20:50:00|8753.2|8751.7|8753.2|8751.7|8753.4|8751.9|8752.7|8751.2|44
1680728100000|2023-04-05 20:55:00|8753.7|8751.4|8754.2|8747.3|8754.9|8752|8753|8747.3|343
1680728400000|2023-04-05 21:00:00|8756.4|8745.4|8755.4|8744.4|8756.4|8745.5|8755|8744|59
1680728700000|2023-04-05 21:05:00|8755.3|8744.3|8754.6|8743.6|8755.3|8744.3|8754.6|8743.6|35
1680729000000|2023-04-05 21:10:00|8754.7|8743.7|8755.2|8744.2|8755.4|8744.4|8754.7|8743.7|20
1680729300000|2023-04-05 21:15:00|8755|8744|8754.6|8743.6|8755|8744|8754.5|8743.5|20
1680729600000|2023-04-05 21:20:00|8754.5|8743.5|8754.8|8743.8|8754.8|8743.8|8754.5|8743.5|5
1680729900000|2023-04-05 21:25:00|8754.7|8743.7|8754.8|8743.8|8754.8|8743.8|8754.7|8743.7|4
1680730200000|2023-04-05 21:30:00|8754.9|8743.9|8755.5|8744.5|8755.9|8744.9|8754.8|8743.8|297
1680730500000|2023-04-05 21:35:00|8755.6|8744.6|8756.5|8745.5|8756.6|8745.6|8755.4|8744.4|273
1680730800000|2023-04-05 21:40:00|8756.4|8745.4|8756|8745.4|8756.7|8745.7|8755.9|8745|75
1680731100000|2023-04-05 21:45:00|8755.8|8745.5|8756.2|8747|8756.2|8747.2|8755.3|8745.5|94
1680731400000|2023-04-05 21:50:00|8756.3|8746.8|8756.6|8747|8757.1|8748|8756|8746.5|107
1680731700000|2023-04-05 21:55:00|8756.5|8746.9|8755.9|8748.2|8758.2|8749.3|8754.5|8746.9|89
1680732000000|2023-04-05 22:00:00|8756.1|8747.9|8752.8|8750|8756.2|8750.5|8752.6|8747.6|175
1680732300000|2023-04-05 22:05:00|8752.9|8750.2|8753.7|8750.8|8753.9|8751.1|8752.1|8749.5|122
1680732600000|2023-04-05 22:10:00|8753.8|8750.9|8753.7|8751.1|8753.8|8751.4|8753|8750.5|126
1680732900000|2023-04-05 22:15:00|8753.6|8750.9|8754|8751.7|8754.3|8752.4|8753.2|8750.7|221
1680733200000|2023-04-05 22:20:00|8753.8|8752.3|8752.6|8751.1|8754.1|8752.4|8752.4|8750.6|148
1680733500000|2023-04-05 22:25:00|8752.8|8751.3|8752.8|8751.3|8752.8|8751.3|8752.3|8750.8|58
1680733800000|2023-04-05 22:30:00|8753|8751.5|8751.7|8750.2|8753.2|8751.7|8751.7|8750.2|69
1680734100000|2023-04-05 22:35:00|8751.8|8750.3|8751.9|8750.4|8753.1|8751.6|8751.7|8750.2|71
1680734400000|2023-04-05 22:40:00|8752|8750.5|8751.4|8750.5|8752.6|8751.1|8751.4|8750.2|30
1680734700000|2023-04-05 22:45:00|8751.5|8750.6|8752|8750.5|8752|8750.6|8751.4|8750|26
1680735000000|2023-04-05 22:50:00|8751.9|8750.4|8752.3|8750.8|8752.3|8750.8|8751.9|8750.4|39
1680735300000|2023-04-05 22:55:00|8752.4|8750.9|8753.1|8751.6|8753.8|8752.3|8752.3|8750.8|57
1680735600000|2023-04-05 23:00:00|8753|8751.5|8752.9|8751.4|8753.2|8751.7|8752.7|8751.2|69
1680735900000|2023-04-05 23:05:00|8753|8751.5|8752.9|8751.4|8753.4|8751.9|8752.8|8751.3|43
1680736200000|2023-04-05 23:10:00|8752.8|8751.3|8752.9|8751.4|8753.1|8751.6|8752.7|8751.2|52
1680736500000|2023-04-05 23:15:00|8753|8751.5|8752.3|8750.8|8753.3|8751.8|8752.2|8750.7|48
1680736800000|2023-04-05 23:20:00|8752.4|8750.9|8752.1|8750.6|8752.5|8751|8752|8750.5|51
1680737100000|2023-04-05 23:25:00|8752.2|8750.7|8751.9|8750.4|8752.2|8750.7|8751.4|8749.9|78
1680737400000|2023-04-05 23:30:00|8752|8750.5|8751.5|8750|8752.1|8750.6|8751.4|8749.9|87
1680737700000|2023-04-05 23:35:00|8751.6|8750.1|8751.3|8749.8|8752.2|8750.7|8750.6|8749.1|101
1680738000000|2023-04-05 23:40:00|8751.2|8749.7|8750.4|8748.9|8751.2|8749.7|8750|8748.5|55
1680738300000|2023-04-05 23:45:00|8750.3|8748.8|8750.3|8748.8|8750.5|8749|8750|8748.5|68
1680738600000|2023-04-05 23:50:00|8750.4|8748.9|8749.5|8748|8750.5|8749|8749.4|8747.9|62
1680738900000|2023-04-05 23:55:00|8749.6|8748.1|8749.3|8747.8|8750.1|8748.6|8749.2|8747.7|128
1680739200000|2023-04-06 00:00:00|8749.4|8747.9|8749|8747.5|8749.8|8748.3|8748.7|8747.2|105
1680739500000|2023-04-06 00:05:00|8749.1|8747.6|8748.6|8747.1|8749.4|8747.9|8748.5|8747|92
1680739800000|2023-04-06 00:10:00|8748.3|8747.4|8749.5|8748|8749.7|8748.4|8748.3|8747.2|154
1680740100000|2023-04-06 00:15:00|8749.4|8747.9|8750.5|8749|8750.9|8749.4|8749.3|8747.8|117
1680740400000|2023-04-06 00:20:00|8750.4|8748.9|8751.4|8749.9|8751.5|8750.2|8750.4|8748.9|129
1680740700000|2023-04-06 00:25:00|8751.5|8750|8751.5|8750.6|8751.9|8750.6|8751.1|8749.9|84
1680741000000|2023-04-06 00:30:00|8751.4|8750.5|8751.3|8750.4|8751.7|8750.8|8751|8750.1|92
1680741300000|2023-04-06 00:35:00|8751.2|8750.3|8750.9|8750|8752.1|8750.9|8750.7|8749.8|107
1680741600000|2023-04-06 00:40:00|8751|8750.1|8750.6|8749.1|8751.5|8750.3|8750|8748.8|116
1680741900000|2023-04-06 00:45:00|8750.5|8749|8750.7|8749.2|8750.7|8749.8|8749.8|8748.6|104
1680742200000|2023-04-06 00:50:00|8750.6|8749.1|8751.2|8749.7|8751.2|8750|8749.7|8748.2|141
1680742500000|2023-04-06 00:55:00|8751.4|8749.9|8751.8|8750.9|8752.2|8751|8750.3|8748.8|128
1680742800000|2023-04-06 01:00:00|8751.7|8750.8|8750|8748.5|8751.8|8750.9|8749.8|8748.3|222
1680743100000|2023-04-06 01:05:00|8749.8|8748.3|8749|8748.1|8750.5|8749|8748.6|8747.4|186
1680743400000|2023-04-06 01:10:00|8749.1|8748.2|8752.3|8750.8|8752.7|8751.2|8748.9|8748|164
1680743700000|2023-04-06 01:15:00|8752.2|8750.7|8752.5|8751|8753.3|8752.1|8752|8750.5|156
1680744000000|2023-04-06 01:20:00|8752.4|8750.9|8753.2|8752.3|8753.3|8752.3|8752.4|8750.9|164
1680744300000|2023-04-06 01:25:00|8753.1|8752.2|8750.9|8750|8753.2|8752.3|8750.9|8750|109
1680744600000|2023-04-06 01:30:00|8750.8|8749.9|8751.3|8749.8|8751.8|8750.3|8750.5|8749.3|158
1680744900000|2023-04-06 01:35:00|8751.4|8749.9|8751.7|8750.2|8751.8|8750.3|8750.9|8749.4|181
1680745200000|2023-04-06 01:40:00|8751.6|8750.1|8752.3|8750.8|8752.4|8750.9|8751.3|8749.8|106
1680745500000|2023-04-06 01:45:00|8752.2|8750.7|8753.4|8751.9|8753.9|8752.4|8752|8750.5|160
1680745800000|2023-04-06 01:50:00|8753.5|8752|8753.8|8752.9|8754|8753.1|8752.8|8751.8|114
1680746100000|2023-04-06 01:55:00|8753.7|8752.8|8753.5|8752.6|8753.9|8753|8752.9|8752|101
1680746400000|2023-04-06 02:00:00|8753.6|8752.7|8753.2|8752.3|8753.8|8752.9|8753|8752.1|119
1680746700000|2023-04-06 02:05:00|8753.1|8752.2|8753.1|8752.2|8753.5|8752.6|8752.8|8751.9|103
1680747000000|2023-04-06 02:10:00|8753.2|8752.3|8753.2|8752.3|8753.5|8752.6|8753.1|8752.2|107
1680747300000|2023-04-06 02:15:00|8753.1|8752.2|8753.3|8752.4|8753.7|8752.8|8753.1|8752.2|105
1680747600000|2023-04-06 02:20:00|8753.4|8752.5|8752.8|8751.9|8753.6|8752.7|8752.6|8751.7|110
1680747900000|2023-04-06 02:25:00|8752.7|8751.8|8753|8751.5|8753.1|8752.2|8752.6|8751.4|107
1680748200000|2023-04-06 02:30:00|8753.1|8751.6|8752.9|8752|8753.3|8752.2|8752.5|8751.3|130
1680748500000|2023-04-06 02:35:00|8752.8|8751.9|8752.5|8751.6|8752.9|8752|8752|8751.1|117
1680748800000|2023-04-06 02:40:00|8752.4|8751.5|8752.2|8751.3|8752.5|8751.6|8751.8|8750.8|96
1680749100000|2023-04-06 02:45:00|8752.3|8751.4|8751.9|8751|8753.1|8752.2|8751.7|8750.8|115
1680749400000|2023-04-06 02:50:00|8752|8751.1|8751.5|8750.6|8752|8751.1|8751.4|8750.5|122
1680749700000|2023-04-06 02:55:00|8751.4|8750.5|8751.4|8750.5|8751.7|8750.8|8751|8750.1|105
1680750000000|2023-04-06 03:00:00|8751.5|8750.6|8751.6|8750.7|8751.8|8750.9|8751.1|8750.2|121
1680750300000|2023-04-06 03:05:00|8751.5|8750.6|8752.1|8751.2|8752.2|8751.3|8751.5|8750.6|74
1680750600000|2023-04-06 03:10:00|8752|8751.1|8752|8751.1|8752.2|8751.3|8751.9|8751|75
1680750900000|2023-04-06 03:15:00|8751.9|8751|8752|8751.1|8752.1|8751.2|8751.7|8750.8|70
1680751200000|2023-04-06 03:20:00|8751.9|8751|8752.1|8751.2|8752.4|8751.5|8751.9|8751|71
1680751500000|2023-04-06 03:25:00|8752|8751.1|8753.1|8752.2|8753.2|8752.3|8752|8751.1|75
1680751800000|2023-04-06 03:30:00|8753|8752.1|8752.9|8752|8753.3|8752.3|8752.8|8751.7|97
1680752100000|2023-04-06 03:35:00|8752.8|8751.9|8753.2|8752.3|8753.3|8752.4|8752.8|8751.9|62
1680752400000|2023-04-06 03:40:00|8753.3|8752.4|8752.6|8751.7|8753.3|8752.4|8752.5|8751.6|106
1680752700000|2023-04-06 03:45:00|8752.5|8751.6|8752.8|8751.9|8753|8752.1|8752.3|8751.4|91
1680753000000|2023-04-06 03:50:00|8752.7|8751.8|8752.8|8751.9|8752.8|8751.9|8752.5|8751.6|59
1680753300000|2023-04-06 03:55:00|8752.7|8751.8|8752.3|8751.4|8753.2|8751.9|8752.2|8751|105
1680753600000|2023-04-06 04:00:00|8752.4|8751.5|8753.1|8752.2|8753.2|8752.3|8752|8751.1|118
1680753900000|2023-04-06 04:05:00|8753|8752.1|8752.9|8752|8753.2|8752.3|8752.6|8751.7|47
1680754200000|2023-04-06 04:10:00|8752.8|8751.9|8752.9|8752|8753.2|8752.3|8752.7|8751.8|57
1680754500000|2023-04-06 04:15:00|8753|8752.1|8752.6|8751.7|8753|8752.1|8752.6|8751.7|77
1680754800000|2023-04-06 04:20:00|8752.5|8751.6|8752.7|8751.8|8753|8752.1|8752.5|8751.6|47
1680755100000|2023-04-06 04:25:00|8752.8|8751.9|8752.9|8752|8753|8752.1|8752.6|8751.7|52
1680755400000|2023-04-06 04:30:00|8752.6|8751.7|8752.3|8751.4|8752.8|8751.9|8752.1|8751.2|83
1680755700000|2023-04-06 04:35:00|8752.2|8751.3|8752.6|8751.7|8752.6|8751.7|8751.9|8751|59
1680756000000|2023-04-06 04:40:00|8752.5|8751.6|8752.7|8751.8|8753|8752.1|8752.5|8751.6|111
1680756300000|2023-04-06 04:45:00|8752.8|8751.9|8753|8752.1|8753.4|8752.5|8752.6|8751.7|90
1680756600000|2023-04-06 04:50:00|8752.9|8752|8752.7|8751.8|8753.1|8752.2|8752.5|8751.6|100
1680756900000|2023-04-06 04:55:00|8752.8|8751.9|8752.4|8751.5|8752.8|8751.9|8752.3|8751.4|79
1680757200000|2023-04-06 05:00:00|8752.3|8751.4|8752.2|8751.3|8752.9|8752|8752.2|8751.3|90
1680757500000|2023-04-06 05:05:00|8752.1|8751.2|8752.1|8751.2|8752.2|8751.3|8751.6|8750.7|98
1680757800000|2023-04-06 05:10:00|8751.9|8751|8751.6|8750.7|8751.9|8751|8751.3|8750.4|100
1680758100000|2023-04-06 05:15:00|8751.5|8750.6|8751|8750.1|8752.2|8751.3|8751|8750.1|93
1680758400000|2023-04-06 05:20:00|8751.1|8750.2|8752.9|8752|8752.9|8752|8750.8|8749.9|125
1680758700000|2023-04-06 05:25:00|8753|8752.1|8753.4|8751.9|8753.5|8752.1|8752.8|8751.6|80
1680759000000|2023-04-06 05:30:00|8753.3|8751.8|8753.3|8751.8|8753.5|8752.3|8752.9|8751.4|171
1680759300000|2023-04-06 05:35:00|8753.4|8751.9|8753.1|8752.2|8753.7|8752.4|8753|8751.7|137
1680759600000|2023-04-06 05:40:00|8753.2|8752.3|8753|8752.1|8753.2|8752.3|8752.4|8751.5|110
1680759900000|2023-04-06 05:45:00|8752.9|8752|8753.3|8752.4|8753.4|8752.5|8752.7|8751.8|120
1680760200000|2023-04-06 05:50:00|8753.2|8752.3|8752.7|8751.8|8753.3|8752.4|8752.2|8751.3|111
1680760500000|2023-04-06 05:55:00|8752.8|8751.9|8751.2|8749.7|8753|8752.1|8750.7|8749.6|152
1680760800000|2023-04-06 06:00:00|8751.1|8749.6|8752.3|8751.4|8752.6|8751.7|8748.2|8747.3|251
1680761100000|2023-04-06 06:05:00|8752.4|8751.5|8753.2|8752.3|8753.7|8752.8|8751.9|8751|170
1680761400000|2023-04-06 06:10:00|8753.3|8752.4|8753.7|8752.8|8753.8|8752.9|8752.7|8751.8|144
1680761700000|2023-04-06 06:15:00|8753.8|8752.9|8752.1|8751.2|8754.4|8753.5|8752|8751.1|182
1680762000000|2023-04-06 06:20:00|8752.2|8751.3|8753.6|8752.7|8753.6|8752.7|8751.6|8750.7|197
1680762300000|2023-04-06 06:25:00|8753.7|8752.8|8755.7|8754.8|8756.1|8755.2|8753.3|8752.4|155
1680762600000|2023-04-06 06:30:00|8755.8|8754.9|8755.3|8754.4|8756.4|8755.5|8755.1|8754.2|279
1680762900000|2023-04-06 06:35:00|8755.2|8754.3|8755.3|8754.4|8756|8755.1|8754.7|8753.8|203
1680763200000|2023-04-06 06:40:00|8755.2|8754.3|8754.8|8753.9|8755.2|8754.3|8753|8752.1|199
1680763500000|2023-04-06 06:45:00|8754.9|8754|8751.9|8751|8754.9|8754|8751.5|8750.6|188
1680763800000|2023-04-06 06:50:00|8751.8|8750.9|8746.8|8745.9|8751.8|8750.9|8746.6|8745.7|273
1680764100000|2023-04-06 06:55:00|8746.9|8746|8748.1|8747.2|8748.7|8747.8|8746.9|8746|229
1680764400000|2023-04-06 07:00:00|8748.6|8747.7|8748.9|8748|8750|8749.1|8747.1|8746.2|391
1680764700000|2023-04-06 07:05:00|8748.6|8747.7|8752.2|8751.3|8752.3|8751.4|8747.2|8746.3|321
1680765000000|2023-04-06 07:10:00|8752.3|8751.4|8750.7|8749.8|8753.2|8752.3|8750|8749.1|322
1680765300000|2023-04-06 07:15:00|8750.6|8749.7|8746.9|8746|8750.6|8749.7|8746.2|8745.3|276
1680765600000|2023-04-06 07:20:00|8746.8|8745.9|8745.1|8744.2|8747|8746.1|8744.6|8743.7|253
1680765900000|2023-04-06 07:25:00|8745.2|8744.3|8744.5|8743.6|8745.3|8744.4|8742.1|8741.2|315
1680766200000|2023-04-06 07:30:00|8744.6|8743.7|8743.3|8742.4|8745.5|8744.6|8742.1|8741.2|329
1680766500000|2023-04-06 07:35:00|8743.4|8742.5|8743.2|8742.3|8745.2|8744.3|8742.2|8741.3|377
1680766800000|2023-04-06 07:40:00|8743.1|8742.2|8746.8|8745.9|8748.2|8747.3|8742.2|8741.3|472
1680767100000|2023-04-06 07:45:00|8747|8746.1|8746.3|8745.4|8748.4|8747.5|8746|8745.1|305
1680767400000|2023-04-06 07:50:00|8746.2|8745.3|8744.9|8744|8746.9|8746|8744.5|8743.6|273
1680767700000|2023-04-06 07:55:00|8744.8|8743.9|8747.7|8746.8|8747.7|8746.8|8742.8|8741.9|276
1680768000000|2023-04-06 08:00:00|8747.6|8746.7|8746.1|8745.2|8748.3|8747.4|8745.9|8745|268
1680768300000|2023-04-06 08:05:00|8746|8745.1|8743.9|8743|8747.8|8746.9|8742.2|8741.3|361
1680768600000|2023-04-06 08:10:00|8743.8|8742.9|8743.2|8742.3|8743.9|8743|8740.5|8739.6|292
1680768900000|2023-04-06 08:15:00|8743.1|8742.2|8743.1|8742.2|8743.6|8742.7|8740|8739.1|259
1680769200000|2023-04-06 08:20:00|8743.2|8742.3|8744.7|8743.8|8744.7|8743.8|8741.3|8740.4|301
1680769500000|2023-04-06 08:25:00|8744.8|8743.9|8744.5|8743.6|8746.8|8745.9|8743.4|8742.5|238
1680769800000|2023-04-06 08:30:00|8744.4|8743.5|8748.4|8747.5|8749|8748.1|8744.1|8743.2|398
1680770100000|2023-04-06 08:35:00|8748.3|8747.4|8750|8749.1|8751.5|8750.6|8747.6|8746.7|322
1680770400000|2023-04-06 08:40:00|8749.9|8749|8750.5|8749.6|8751.2|8750.3|8746.6|8745.7|330
1680770700000|2023-04-06 08:45:00|8750.3|8749.4|8747.5|8746.6|8751.5|8750.6|8747.5|8746.6|311
1680771000000|2023-04-06 08:50:00|8747.6|8746.7|8746.2|8745.3|8749.3|8748.4|8745.1|8744.2|257
1680771300000|2023-04-06 08:55:00|8746.3|8745.4|8742.1|8741.2|8746.5|8745.6|8741.5|8740.6|278
1680771600000|2023-04-06 09:00:00|8742|8741.1|8741.6|8740.7|8743.3|8742.4|8740.3|8739.4|276
1680771900000|2023-04-06 09:05:00|8741.5|8740.6|8742.5|8741.6|8743|8742.1|8739.7|8738.8|302
1680772200000|2023-04-06 09:10:00|8742.7|8741.8|8743.5|8742.6|8744.2|8743.3|8741.3|8740.4|192
1680772500000|2023-04-06 09:15:00|8743.4|8742.5|8743.3|8742.4|8744.6|8743.7|8742.7|8741.8|197
1680772800000|2023-04-06 09:20:00|8743.2|8742.3|8745.3|8744.4|8746|8745.1|8742.8|8741.9|246
1680773100000|2023-04-06 09:25:00|8745.4|8744.5|8747.1|8746.2|8747.2|8746.3|8743.7|8742.8|205
1680773400000|2023-04-06 09:30:00|8747|8746.1|8746.7|8745.8|8747.8|8746.9|8745.6|8744.7|233
1680773700000|2023-04-06 09:35:00|8746.6|8745.7|8748|8747.1|8748.2|8747.3|8746.2|8745.3|191
1680774000000|2023-04-06 09:40:00|8748.1|8747.2|8747.1|8746.2|8748.4|8747.5|8746.8|8745.9|180
1680774300000|2023-04-06 09:45:00|8747.2|8746.3|8746.7|8745.8|8747.9|8747|8746.1|8745.2|200
1680774600000|2023-04-06 09:50:00|8746.8|8745.9|8750.5|8749.6|8751.5|8750.6|8746|8745.1|253
1680774900000|2023-04-06 09:55:00|8750.4|8749.5|8755.3|8754.4|8755.9|8755|8750.4|8749.5|324
1680775200000|2023-04-06 10:00:00|8755.2|8754.3|8753.7|8752.8|8756.2|8755.3|8753.2|8752.3|278
1680775500000|2023-04-06 10:05:00|8753.8|8752.9|8750.2|8749.3|8754.3|8753.4|8749.8|8748.9|210
1680775800000|2023-04-06 10:10:00|8750.3|8749.4|8751.9|8751|8751.9|8751|8749.7|8748.8|169
1680776100000|2023-04-06 10:15:00|8751.8|8750.9|8750.9|8750|8751.9|8751|8750.8|8749.9|137
1680776400000|2023-04-06 10:20:00|8750.8|8749.9|8752.8|8751.9|8754|8753.1|8750.8|8749.9|192
1680776700000|2023-04-06 10:25:00|8752.9|8752|8752.7|8751.8|8755.2|8754.3|8752.3|8751.4|180
1680777000000|2023-04-06 10:30:00|8752.8|8751.9|8754.1|8753.2|8754.2|8753.3|8752.1|8751.2|193
1680777300000|2023-04-06 10:35:00|8754.2|8753.3|8753.7|8752.8|8754.3|8753.4|8752.8|8751.9|155
1680777600000|2023-04-06 10:40:00|8753.8|8752.9|8752|8751.1|8754|8753.1|8751.9|8751|161
1680777900000|2023-04-06 10:45:00|8751.9|8751|8751.2|8750.3|8752.2|8751.3|8750.3|8749.4|162
1680778200000|2023-04-06 10:50:00|8751.3|8750.4|8750.9|8750|8751.8|8750.9|8750.2|8749.3|112
1680778500000|2023-04-06 10:55:00|8751|8750.1|8748.6|8747.7|8751.1|8750.2|8747.7|8746.8|182
1680778800000|2023-04-06 11:00:00|8748.7|8747.8|8750.2|8749.3|8752|8751.1|8747.6|8746.7|209
1680779100000|2023-04-06 11:05:00|8750.1|8749.2|8748|8747.1|8750.9|8750|8747.9|8747|171
1680779400000|2023-04-06 11:10:00|8747.9|8747|8748.6|8747.7|8748.8|8747.9|8747.2|8746.3|178
1680779700000|2023-04-06 11:15:00|8748.5|8747.6|8747.1|8746.2|8749|8748.1|8747|8746.1|180
1680780000000|2023-04-06 11:20:00|8747|8746.1|8747.8|8746.9|8747.8|8746.9|8745.2|8744.3|146
1680780300000|2023-04-06 11:25:00|8747.9|8747|8747.4|8746.5|8748.1|8747.2|8745.7|8744.8|161
1680780600000|2023-04-06 11:30:00|8747.5|8746.6|8744.7|8743.8|8747.5|8746.6|8744.4|8743.5|181
1680780900000|2023-04-06 11:35:00|8744.8|8743.9|8744.6|8743.7|8745.2|8744.3|8742.8|8741.9|197
1680781200000|2023-04-06 11:40:00|8744.7|8743.8|8745|8744.1|8745.1|8744.2|8744|8743.1|127
1680781500000|2023-04-06 11:45:00|8745.2|8744.3|8749.2|8748.3|8749.4|8748.5|8745.2|8744.3|205
1680781800000|2023-04-06 11:50:00|8748.8|8747.9|8748.7|8747.8|8748.9|8748|8747.8|8746.9|128
1680782100000|2023-04-06 11:55:00|8748.6|8747.7|8747.3|8746.4|8749.5|8748.6|8747.1|8746.2|202
1680782400000|2023-04-06 12:00:00|8747.4|8746.5|8748.5|8747.6|8748.8|8747.9|8746.1|8745.2|253
1680782700000|2023-04-06 12:05:00|8748.4|8747.5|8750|8749.1|8750.4|8749.5|8747.8|8746.9|229
1680783000000|2023-04-06 12:10:00|8749.8|8748.9|8753.3|8752.4|8753.3|8752.4|8749.2|8748.3|213
1680783300000|2023-04-06 12:15:00|8753.2|8752.3|8754.9|8754|8754.9|8754|8752.2|8751.3|201
1680783600000|2023-04-06 12:20:00|8754.8|8753.9|8752.7|8751.8|8755.1|8754.2|8752.6|8751.7|224
1680783900000|2023-04-06 12:25:00|8752.6|8751.7|8755.8|8746.8|8755.8|8752.3|8751|8746.8|284
1680784200000|2023-04-06 12:30:00|8755.5|8747.7|8750.2|8749.3|8757.6|8751.5|8749.6|8744.2|711
1680784500000|2023-04-06 12:35:00|8750.1|8749.2|8749.9|8749|8750.9|8750|8749|8748.1|464
1680784800000|2023-04-06 12:40:00|8749.8|8748.9|8751.7|8750.8|8753|8752.1|8749.2|8748.3|302
1680785100000|2023-04-06 12:45:00|8751.6|8750.7|8759.2|8758.3|8761.1|8760.2|8751.2|8750.3|384
1680785400000|2023-04-06 12:50:00|8759.5|8758.6|8761.1|8760.2|8761.2|8760.3|8756.3|8755.4|443
1680785700000|2023-04-06 12:55:00|8761.3|8760.4|8762.1|8761.2|8763.2|8762.3|8759.6|8758.7|410
1680786000000|2023-04-06 13:00:00|8762.2|8761.3|8766.6|8765.7|8767.1|8766.2|8761.7|8760.8|475
1680786300000|2023-04-06 13:05:00|8766.4|8765.5|8767|8766.1|8767.3|8766.4|8763.8|8762.9|416
1680786600000|2023-04-06 13:10:00|8766.9|8766|8767.7|8766.8|8768.3|8767.4|8766.5|8765.6|369
1680786900000|2023-04-06 13:15:00|8767.6|8766.7|8765.7|8764.8|8768.1|8767.2|8765.4|8764.5|313
1680787200000|2023-04-06 13:20:00|8765.8|8764.9|8768.9|8768|8769.9|8769|8765.3|8764.4|294
1680787500000|2023-04-06 13:25:00|8768.8|8767.9|8766.7|8765.8|8769.1|8768.2|8766.1|8765.2|289
1680787800000|2023-04-06 13:30:00|8766.6|8765.7|8766.8|8765.9|8767.6|8766.7|8766.2|8765.3|349
1680788100000|2023-04-06 13:35:00|8766.6|8765.7|8767.9|8767|8769.4|8768.5|8766.6|8765.7|365
1680788400000|2023-04-06 13:40:00|8767.8|8766.9|8770.5|8769.6|8772.3|8771.4|8767.8|8766.9|293
1680788700000|2023-04-06 13:45:00|8770.4|8769.5|8768.5|8767.6|8770.8|8769.9|8767.5|8766.6|250
1680789000000|2023-04-06 13:50:00|8768.4|8767.5|8773.3|8772.4|8773.3|8772.4|8768|8767.1|303
1680789300000|2023-04-06 13:55:00|8773.4|8772.5|8772.8|8771.9|8776.4|8775.5|8771.1|8770.2|343
1680789600000|2023-04-06 14:00:00|8772.5|8771.6|8775.4|8774.5|8775.7|8774.8|8772|8771.1|407
1680789900000|2023-04-06 14:05:00|8775.5|8774.6|8775.8|8774.9|8776|8775.1|8772|8771.1|377
1680790200000|2023-04-06 14:10:00|8775.9|8775|8780.2|8779.3|8780.3|8779.4|8774.4|8773.5|400
1680790500000|2023-04-06 14:15:00|8780.3|8779.4|8781.2|8780.3|8784|8783.1|8779.5|8778.6|369
1680790800000|2023-04-06 14:20:00|8781.1|8780.2|8782.5|8781.6|8783.2|8782.3|8778.6|8777.7|338
1680791100000|2023-04-06 14:25:00|8782.4|8781.5|8782.4|8781.5|8783.7|8782.8|8781.5|8780.6|290
1680791400000|2023-04-06 14:30:00|8782.8|8781.9|8779.7|8778.8|8783.6|8782.7|8779.2|8778.3|384
1680791700000|2023-04-06 14:35:00|8779.8|8778.9|8779.5|8778.6|8780.5|8779.6|8778.3|8777.4|326
1680792000000|2023-04-06 14:40:00|8779.4|8778.5|8780.2|8779.3|8782|8781.1|8779.1|8778.2|325
1680792300000|2023-04-06 14:45:00|8780.3|8779.4|8778.6|8777.7|8780.4|8779.5|8777.7|8776.8|293
1680792600000|2023-04-06 14:50:00|8778.7|8777.8|8781.3|8780.4|8782|8781.1|8778.2|8777.3|389
1680792900000|2023-04-06 14:55:00|8781.2|8780.3|8784.5|8783.6|8785.4|8784.5|8779.7|8778.8|394
1680793200000|2023-04-06 15:00:00|8784.6|8783.7|8783.7|8782.8|8786.1|8785.2|8782.3|8781.4|486
1680793500000|2023-04-06 15:05:00|8783.8|8782.9|8782.2|8781.3|8785.1|8784.2|8781.9|8781|322
1680793800000|2023-04-06 15:10:00|8782.1|8781.2|8784|8783.1|8785|8784.1|8782.1|8781.2|309
1680794100000|2023-04-06 15:15:00|8784.1|8783.2|8782|8781.1|8784.2|8783.3|8781.8|8780.9|168
1680794400000|2023-04-06 15:20:00|8781.8|8780.9|8781.2|8780.3|8782.6|8781.7|8781.1|8780.2|217
1680794700000|2023-04-06 15:25:00|8781.3|8780.4|8784.4|8783.5|8785|8784.1|8781.2|8780.3|207
1680795000000|2023-04-06 15:30:00|8784.5|8783.6|8781.6|8780.7|8784.5|8783.6|8781.2|8780.3|190
1680795300000|2023-04-06 15:35:00|8781.7|8780.8|8779.3|8778.4|8781.8|8780.9|8778.8|8777.9|174
1680795600000|2023-04-06 15:40:00|8779.4|8778.5|8778.9|8778|8779.7|8778.8|8777.3|8776.4|173
1680795900000|2023-04-06 15:45:00|8779|8778.1|8776.6|8775.7|8779|8778.1|8776.3|8775.4|201
1680796200000|2023-04-06 15:50:00|8776.7|8775.8|8774|8773.1|8776.9|8776|8773.2|8772.3|179
1680796500000|2023-04-06 15:55:00|8774.1|8773.2|8773.2|8772.3|8775.5|8774.6|8772.8|8771.9|204
1680796800000|2023-04-06 16:00:00|8773.1|8772.2|8773.1|8772.2|8774.1|8773.2|8771.4|8770.5|233
1680797100000|2023-04-06 16:05:00|8773|8772.1|8776.8|8775.9|8776.9|8776|8772.9|8772|228
1680797400000|2023-04-06 16:10:00|8776.7|8775.8|8776.6|8775.7|8778.2|8777.3|8775.6|8774.7|191
1680797700000|2023-04-06 16:15:00|8776.5|8775.6|8777.1|8776.2|8778|8777.1|8776.3|8775.4|152
1680798000000|2023-04-06 16:20:00|8777.2|8776.3|8778.4|8777.5|8778.9|8778|8776.5|8775.6|152
1680798300000|2023-04-06 16:25:00|8778.5|8777.6|8778.7|8777.8|8778.8|8777.9|8777.9|8777|152
1680798600000|2023-04-06 16:30:00|8778.8|8777.9|8777.3|8776.4|8779.2|8778.3|8777.3|8776.4|222
1680798900000|2023-04-06 16:35:00|8777.2|8776.3|8773.1|8772.2|8777.3|8776.4|8772.8|8771.9|206
1680799200000|2023-04-06 16:40:00|8772.8|8771.9|8772.4|8771.5|8773.5|8772.6|8772.4|8771.5|121
1680799500000|2023-04-06 16:45:00|8772.5|8771.6|8774.3|8773.4|8774.6|8773.7|8772.4|8771.5|119
1680799800000|2023-04-06 16:50:00|8774.4|8773.5|8774.2|8773.3|8774.6|8773.7|8773.4|8772.5|103
1680800100000|2023-04-06 16:55:00|8774.3|8773.4|8774.2|8773.3|8775.2|8774.3|8773.9|8773|142
1680800400000|2023-04-06 17:00:00|8774.1|8773.2|8776.7|8775.8|8777.3|8776.4|8772.1|8771.2|194
1680800700000|2023-04-06 17:05:00|8776.3|8775.4|8776.9|8776|8777.1|8776.2|8775.4|8774.5|123
1680801000000|2023-04-06 17:10:00|8776.7|8775.8|8777.2|8776.3|8778|8777.1|8776.7|8775.8|129
1680801300000|2023-04-06 17:15:00|8777.3|8776.4|8777.6|8776.7|8777.9|8777|8777|8776.1|127
1680801600000|2023-04-06 17:20:00|8777.7|8776.8|8775.5|8774.6|8777.8|8776.9|8775.1|8774.2|168
1680801900000|2023-04-06 17:25:00|8775.4|8774.5|8776.1|8775.2|8776.8|8775.9|8775.4|8774.5|111
1680802200000|2023-04-06 17:30:00|8776.2|8775.3|8776.9|8776|8777.2|8776.3|8776.1|8775.2|128
1680802500000|2023-04-06 17:35:00|8776.7|8775.8|8776.4|8775.5|8777|8776.1|8776|8775.1|105
1680802800000|2023-04-06 17:40:00|8776.3|8775.4|8776.4|8775.5|8777|8776.1|8776.2|8775.3|133
1680803100000|2023-04-06 17:45:00|8776.3|8775.4|8776.5|8775.6|8777.2|8776.3|8775.9|8775|135
1680803400000|2023-04-06 17:50:00|8776.4|8775.5|8776.9|8776|8777.4|8776.5|8775.6|8774.7|109
1680803700000|2023-04-06 17:55:00|8776.8|8775.9|8777.9|8777|8778|8777.1|8776.7|8775.8|138
1680804000000|2023-04-06 18:00:00|8778|8777.1|8776.3|8775.4|8778.2|8777.3|8776.3|8775.4|128
1680804300000|2023-04-06 18:05:00|8775.8|8774.9|8776.1|8775.2|8776.2|8775.3|8775|8774.1|124
1680804600000|2023-04-06 18:10:00|8776.2|8775.3|8776.7|8775.8|8776.8|8775.9|8775.6|8774.7|91
1680804900000|2023-04-06 18:15:00|8776.6|8775.7|8778|8777.1|8778.1|8777.2|8776.2|8775.3|109
1680805200000|2023-04-06 18:20:00|8777.9|8777|8779.4|8778.5|8779.4|8778.5|8777.6|8776.7|167
1680805500000|2023-04-06 18:25:00|8779.5|8778.6|8778.6|8777.7|8780.4|8779.5|8778.3|8777.4|110
1680805800000|2023-04-06 18:30:00|8778.7|8777.8|8778.6|8777.7|8779.4|8778.5|8778.4|8777.5|115
1680806100000|2023-04-06 18:35:00|8778.7|8777.8|8778.4|8777.5|8779.1|8778.2|8778.2|8777.3|92
1680806400000|2023-04-06 18:40:00|8778.3|8777.4|8778.7|8777.8|8779.2|8778.3|8778.3|8777.4|120
1680806700000|2023-04-06 18:45:00|8778.8|8777.9|8778.2|8777.3|8779.1|8778.2|8778.1|8777.2|122
1680807000000|2023-04-06 18:50:00|8778.3|8777.4|8779.4|8778.5|8779.4|8778.5|8777.7|8776.8|85
1680807300000|2023-04-06 18:55:00|8779.3|8778.4|8777.4|8776.5|8780.3|8779.4|8777.2|8776.3|171
1680807600000|2023-04-06 19:00:00|8777.5|8776.6|8777.5|8776.6|8778|8777.1|8776.5|8775.6|139
1680807900000|2023-04-06 19:05:00|8777.6|8776.7|8778.1|8777.2|8778.2|8777.3|8777.5|8776.6|64
1680808200000|2023-04-06 19:10:00|8778|8777.1|8779|8778.1|8779.6|8778.7|8778|8777.1|70
1680808500000|2023-04-06 19:15:00|8778.9|8778|8779.2|8778.3|8779.3|8778.4|8778.7|8777.8|83
1680808800000|2023-04-06 19:20:00|8779.1|8778.2|8779.1|8778.2|8779.6|8778.7|8778.8|8777.9|69
1680809100000|2023-04-06 19:25:00|8779|8778.1|8780.1|8779.2|8780.3|8779.4|8778.7|8777.8|91
1680809400000|2023-04-06 19:30:00|8780|8779.1|8779|8778.1|8780.2|8779.3|8779|8778.1|89
1680809700000|2023-04-06 19:35:00|8778.9|8778|8779.8|8778.9|8779.9|8779|8778.8|8777.9|79
1680810000000|2023-04-06 19:40:00|8779.7|8778.8|8778.4|8777.5|8779.9|8779|8778.4|8777.5|109
1680810300000|2023-04-06 19:45:00|8778.3|8777.4|8778.2|8777.3|8778.8|8777.9|8777.2|8776.3|120
1680810600000|2023-04-06 19:50:00|8778.3|8777.4|8778.6|8777.7|8778.7|8777.8|8778|8777.1|118
1680810900000|2023-04-06 19:55:00|8778.7|8777.8|8778.5|8777.6|8778.8|8777.9|8777.8|8776.9|98
1680811200000|2023-04-06 20:00:00|8778.4|8777.5|8778.1|8777.2|8778.9|8778|8777.6|8776.7|70
1680811500000|2023-04-06 20:05:00|8778.2|8777.3|8778.2|8777.3|8778.3|8777.4|8778|8777.1|37
1680811800000|2023-04-06 20:10:00|8778.1|8777.2|8778.2|8777.3|8778.4|8777.5|8778.1|8777.2|22
1680812100000|2023-04-06 20:15:00|8778.3|8777.4|8778.9|8778|8779.6|8778.7|8778.2|8777.3|52
1680812400000|2023-04-06 20:20:00|8779|8778.1|8779.3|8778.4|8779.6|8778.7|8779|8778.1|27
1680812700000|2023-04-06 20:25:00|8779.4|8778.5|8780.2|8779.3|8780.5|8779.4|8779.4|8778.5|51
1680813000000|2023-04-06 20:30:00|8780.1|8779.2|8778.3|8776.8|8780.2|8779.3|8777.8|8776.6|88
1680813300000|2023-04-06 20:35:00|8778.6|8777.1|8776.9|8775.4|8778.6|8777.4|8776.8|8775.3|89
1680813600000|2023-04-06 20:40:00|8777|8775.5|8778.3|8776.8|8778.5|8777.3|8776.5|8775.4|69
1680813900000|2023-04-06 20:45:00|8778.4|8776.9|8779.4|8777.9|8779.4|8777.9|8778.2|8776.7|66
1680814200000|2023-04-06 20:50:00|8779.3|8777.8|8779.8|8778.3|8779.8|8778.3|8779.2|8777.7|61
1680814500000|2023-04-06 20:55:00|8779.7|8778.2|8782.6|8776.1|8782.6|8778.7|8779.3|8776.1|318
1680814800000|2023-04-06 21:00:00|8784.3|8775.8|8782.4|8771.4|8785.1|8775.8|8782.4|8771.4|27
1680815100000|2023-04-06 21:05:00|8782.3|8771.3|8780.2|8769.2|8783.3|8772.3|8780.2|8769.2|23
1680815400000|2023-04-06 21:10:00|8781.5|8775.5|8783.4|8772.4|8783.9|8775.5|8781.5|8772.4|13
1680815700000|2023-04-06 21:15:00|8783.7|8772.7|8783.5|8772.5|8785.2|8774.2|8781.9|8770.9|83
1680816000000|2023-04-06 21:20:00|8783.2|8772.2|8783.6|8772.6|8784.6|8773.6|8782.8|8771.8|22
1680816300000|2023-04-06 21:25:00|8784|8773|8783.4|8772.4|8784|8773|8783.1|8772.1|32
1680816600000|2023-04-06 21:30:00|8783.2|8772.2|8781.9|8770.9|8784.3|8774.9|8780.7|8769.8|143
1680816900000|2023-04-06 21:35:00|8781.8|8771.8|8782.9|8771.9|8784|8773.5|8780.1|8770.2|103
1680817200000|2023-04-06 21:40:00|8782.8|8771.8|8782.7|8771.7|8783.8|8772.8|8780.1|8770.9|93
1680817500000|2023-04-06 21:45:00|8783|8772|8782.4|8772.8|8783.3|8772.8|8779.9|8771.1|116
1680817800000|2023-04-06 21:50:00|8782.5|8772.7|8782.2|8772.7|8782.9|8773.1|8781.7|8771.4|129
1680818100000|2023-04-06 21:55:00|8782.1|8772.8|8780.6|8772.6|8782.2|8773|8780.3|8771.7|62
1680818400000|2023-04-06 22:00:00|8781|8772.3|8781.3|8775.9|8782.4|8775.9|8778.6|8771.2|287
1680818700000|2023-04-06 22:05:00|8781|8775.7|8778.4|8774.7|8781|8775.8|8778|8773.5|239
1680819000000|2023-04-06 22:10:00|8778.5|8774.6|8779.1|8775.2|8781.2|8776.7|8778.5|8774.6|189
1680819300000|2023-04-06 22:15:00|8778.4|8775.1|8780.2|8776.7|8780.7|8776.9|8778.4|8773.7|416
1680819600000|2023-04-06 22:20:00|8780|8776.8|8780.2|8776.9|8780.3|8777.1|8779.8|8776.4|316
1680819900000|2023-04-06 22:25:00|8780.3|8776.8|8779.7|8776.5|8780.5|8777.9|8779.3|8776.5|119
1680820200000|2023-04-06 22:30:00|8779.6|8776.7|8780.6|8777.3|8780.7|8777.3|8779.5|8776.3|608
1680820500000|2023-04-06 22:35:00|8780.5|8777.2|8780.8|8778|8781.2|8778.2|8779.6|8776.1|443
1680820800000|2023-04-06 22:40:00|8780.9|8777.9|8780.7|8777.7|8781.8|8778.8|8780.5|8777.7|260
1680821100000|2023-04-06 22:45:00|8780.8|8777.8|8780.3|8777.3|8780.8|8777.8|8779.7|8776.8|226
1680821400000|2023-04-06 22:50:00|8780.2|8777.2|8781|8777.9|8781|8778.2|8780.1|8777.1|244
1680821700000|2023-04-06 22:55:00|8780.8|8778|8779.9|8777|8780.8|8778.1|8779.6|8776.8|208
1680822000000|2023-04-06 23:00:00|8779.7|8776.9|8780.1|8778.6|8780.8|8778.6|8779.3|8776.9|204
1680822300000|2023-04-06 23:05:00|8780|8778.5|8779.5|8778|8780.2|8778.6|8779.3|8777.3|152
1680822600000|2023-04-06 23:10:00|8779.4|8777.9|8779.2|8777|8779.7|8778|8778.3|8776.3|113
1680822900000|2023-04-06 23:15:00|8778.9|8777.4|8778.9|8777.4|8779|8777.5|8778.5|8777|53
1680823200000|2023-04-06 23:20:00|8779|8777.5|8779.3|8777.8|8779.9|8778.4|8778.7|8777.2|86
1680823500000|2023-04-06 23:25:00|8779.4|8777.9|8778.5|8777|8779.4|8777.9|8778.4|8776.9|44
1680823800000|2023-04-06 23:30:00|8778.6|8777.1|8778.4|8776.9|8778.9|8777.4|8777.8|8776.3|90
1680824100000|2023-04-06 23:35:00|8778.5|8777|8778.7|8777.2|8778.8|8777.3|8778.3|8776.8|58
1680824400000|2023-04-06 23:40:00|8778.6|8777.1|8777.6|8776.1|8779.3|8777.8|8777.5|8776|92
1680824700000|2023-04-06 23:45:00|8777.5|8776|8779|8777.5|8779.2|8777.7|8777.4|8775.9|59
1680825000000|2023-04-06 23:50:00|8778.9|8777.4|8779.7|8778.2|8779.9|8778.4|8778.9|8777.4|40
1680825300000|2023-04-06 23:55:00|8779.8|8778.3|8779.9|8778.4|8780.7|8779.2|8779.3|8777.8|87
1680825600000|2023-04-07 00:00:00|8780|8778.5|8778.6|8777.1|8780.3|8778.8|8778.4|8776.9|203
1680825900000|2023-04-07 00:05:00|8778.4|8776.9|8778.3|8776.8|8778.6|8777.1|8777.8|8776.3|93
1680826200000|2023-04-07 00:10:00|8778.4|8776.9|8778.4|8776.9|8778.5|8777|8778.2|8776.7|76
1680826500000|2023-04-07 00:15:00|8778.5|8777|8777.6|8776.1|8778.8|8777.3|8777.5|8776|73
1680826800000|2023-04-07 00:20:00|8777.4|8775.9|8779.2|8777.7|8779.3|8777.8|8777.3|8775.8|100
1680827100000|2023-04-07 00:25:00|8779.1|8777.6|8778.5|8777|8779.5|8778|8778.5|8777|47
1680827400000|2023-04-07 00:30:00|8778.6|8777.1|8778.6|8777.1|8779.3|8777.8|8778.5|8777|72
1680827700000|2023-04-07 00:35:00|8778.7|8777.2|8778|8776.5|8778.9|8777.4|8777.9|8776.4|135
1680828000000|2023-04-07 00:40:00|8778.1|8776.6|8778.6|8777.1|8778.7|8777.2|8777.9|8776.4|102
1680828300000|2023-04-07 00:45:00|8778.5|8777|8777.9|8776.4|8778.7|8777.2|8777.6|8776.1|98
1680828600000|2023-04-07 00:50:00|8778|8776.5|8776.9|8775.4|8778.3|8776.8|8776.9|8775.4|116
1680828900000|2023-04-07 00:55:00|8777.1|8775.6|8777.3|8775.8|8777.5|8776|8776.9|8775.4|115
1680829200000|2023-04-07 01:00:00|8777.2|8775.7|8776.9|8775.4|8777.2|8775.7|8776.6|8775.1|108
1680829500000|2023-04-07 01:05:00|8777|8775.5|8777|8775.5|8777.3|8775.8|8776.9|8775.4|49
1680829800000|2023-04-07 01:10:00|8776.9|8775.4|8776.9|8775.4|8777|8775.5|8776.2|8774.7|60
1680830100000|2023-04-07 01:15:00|8776.8|8775.3|8777|8775.5|8777.1|8775.6|8776.7|8775.2|78
1680830400000|2023-04-07 01:20:00|8777.1|8775.6|8776.6|8775.1|8777.1|8775.6|8776.3|8774.8|91
1680830700000|2023-04-07 01:25:00|8776.5|8775|8776.5|8775|8776.6|8775.1|8775.8|8774.3|130
1680831000000|2023-04-07 01:30:00|8776.6|8775.1|8776.4|8774.9|8776.8|8775.3|8776.2|8774.7|101
1680831300000|2023-04-07 01:35:00|8776.3|8774.8|8775.2|8773.7|8776.4|8774.9|8775.1|8773.6|144
1680831600000|2023-04-07 01:40:00|8775.1|8773.6|8775.4|8773.9|8775.5|8774|8775|8773.5|95
1680831900000|2023-04-07 01:45:00|8775.6|8774.1|8775.5|8774|8776.5|8775|8775.3|8773.8|84
1680832200000|2023-04-07 01:50:00|8775.6|8774.1|8775.3|8773.8|8775.6|8774.1|8774.2|8772.7|103
1680832500000|2023-04-07 01:55:00|8775.4|8773.9|8774.8|8773.3|8775.7|8774.2|8774.8|8773.3|134
1680832800000|2023-04-07 02:00:00|8774.7|8773.2|8774|8772.5|8774.8|8773.3|8773.9|8772.4|102
1680833100000|2023-04-07 02:05:00|8774.1|8772.6|8773.4|8771.9|8774.3|8772.8|8773.4|8771.9|49
1680833400000|2023-04-07 02:10:00|8773.5|8772|8773|8771.5|8773.5|8772|8772.9|8771.4|41
1680833700000|2023-04-07 02:15:00|8773.1|8771.6|8773.6|8772.1|8773.8|8772.3|8773.1|8771.6|27
1680834000000|2023-04-07 02:20:00|8773.7|8772.2|8773.2|8771.7|8773.8|8772.3|8772.7|8771.2|68
1680834300000|2023-04-07 02:25:00|8773.3|8771.8|8773.2|8771.7|8773.3|8771.8|8772.7|8771.2|79
1680834600000|2023-04-07 02:30:00|8773.1|8771.6|8773.6|8772.1|8774.3|8772.8|8773.1|8771.6|45
1680834900000|2023-04-07 02:35:00|8773.8|8772.3|8773.8|8772.3|8774.9|8773.4|8773.7|8772.2|108
1680835200000|2023-04-07 02:40:00|8773.9|8772.4|8774|8772.5|8774.4|8772.9|8773.8|8772.3|193
1680835500000|2023-04-07 02:45:00|8773.9|8772.4|8774.4|8772.9|8774.5|8773|8773.7|8772.2|172
1680835800000|2023-04-07 02:50:00|8774.3|8772.8|8774|8772.5|8774.6|8773.1|8773.8|8772.3|183
1680836100000|2023-04-07 02:55:00|8774.1|8772.6|8773.6|8772.1|8774.2|8772.7|8772.8|8771.3|189
1680836400000|2023-04-07 03:00:00|8773.7|8772.2|8773.2|8771.7|8774|8772.5|8773|8771.5|340
1680836700000|2023-04-07 03:05:00|8773.3|8771.8|8773.6|8772.1|8773.9|8772.4|8773|8771.5|229
1680837000000|2023-04-07 03:10:00|8773.5|8772|8773.3|8771.8|8774|8772.5|8773.3|8771.8|199
1680837300000|2023-04-07 03:15:00|8773.4|8771.9|8773.4|8771.9|8773.6|8772.1|8773.2|8771.7|155
1680837600000|2023-04-07 03:20:00|8773.5|8772|8773.6|8772.1|8773.9|8772.4|8773.3|8771.8|115
1680837900000|2023-04-07 03:25:00|8773.8|8772.3|8774.6|8773.1|8774.6|8773.1|8773.7|8772.2|186
1680838200000|2023-04-07 03:30:00|8774.5|8773|8774.1|8772.6|8774.7|8773.2|8774|8772.5|141
1680838500000|2023-04-07 03:35:00|8774|8772.5|8773.3|8771.8|8774.4|8772.9|8773.2|8771.7|190
1680838800000|2023-04-07 03:40:00|8773.2|8771.7|8772.5|8771|8773.3|8771.8|8772.1|8771|196
1680839100000|2023-04-07 03:45:00|8772.4|8770.9|8772.8|8771.3|8772.8|8771.3|8772.1|8770.8|100
1680839400000|2023-04-07 03:50:00|8772.7|8771.2|8772.5|8771|8772.8|8771.3|8772.4|8770.9|291
1680839700000|2023-04-07 03:55:00|8772.6|8771.1|8773|8771.5|8773.1|8771.6|8772.5|8771|87
1680840000000|2023-04-07 04:00:00|8772.9|8771.4|8771.7|8770.2|8773.1|8771.6|8771.5|8770|122
1680840300000|2023-04-07 04:05:00|8771.8|8770.3|8771.3|8770.4|8771.8|8770.6|8771|8770.1|110
1680840600000|2023-04-07 04:10:00|8771.2|8770.3|8771.2|8769.7|8771.8|8770.3|8771.1|8769.6|163
1680840900000|2023-04-07 04:15:00|8771.3|8769.8|8771|8769.5|8771.7|8770.2|8770.8|8769.5|91
1680841200000|2023-04-07 04:20:00|8771.1|8769.6|8770.9|8769.4|8771.2|8769.7|8770.4|8768.9|92
1680841500000|2023-04-07 04:25:00|8770.8|8769.3|8770.4|8768.9|8770.9|8769.4|8770.1|8768.6|125
1680841800000|2023-04-07 04:30:00|8770.5|8769|8770.4|8768.9|8771.2|8769.7|8770.3|8768.8|91
1680842100000|2023-04-07 04:35:00|8770.3|8768.8|8770.8|8769.3|8770.8|8769.3|8770.1|8768.6|62
1680842400000|2023-04-07 04:40:00|8770.7|8769.2|8769.9|8768.4|8770.8|8769.3|8769.8|8768.3|128
1680842700000|2023-04-07 04:45:00|8769.8|8768.3|8769.8|8768.3|8770.3|8768.8|8769.7|8768.2|119
1680843000000|2023-04-07 04:50:00|8769.9|8768.4|8769.8|8768.3|8770.2|8768.7|8769.7|8768.2|90
1680843300000|2023-04-07 04:55:00|8769.6|8768.1|8769|8767.5|8769.7|8768.2|8769|8767.5|71
1680843600000|2023-04-07 05:00:00|8768.9|8767.4|8769|8767.5|8769.4|8768.1|8768.8|8767.3|129
1680843900000|2023-04-07 05:05:00|8769.1|8767.6|8769.8|8768.3|8769.8|8768.3|8769|8767.5|67
1680844200000|2023-04-07 05:10:00|8769.7|8768.2|8770|8768.5|8770.1|8768.6|8769.6|8768.1|75
1680844500000|2023-04-07 05:15:00|8770.1|8768.6|8770.4|8768.9|8770.5|8769|8770|8768.5|77
1680844800000|2023-04-07 05:20:00|8770.3|8768.8|8770.7|8769.2|8771.1|8769.6|8770.2|8768.7|131
1680845100000|2023-04-07 05:25:00|8770.6|8769.1|8770.3|8768.8|8770.6|8769.1|8770|8768.5|106
1680845400000|2023-04-07 05:30:00|8770.4|8768.9|8769.7|8768.2|8770.4|8768.9|8769.7|8768.2|57
1680845700000|2023-04-07 05:35:00|8769.8|8768.3|8768.7|8767.2|8770.1|8768.6|8768.6|8767.1|106
1680846000000|2023-04-07 05:40:00|8768.6|8767.1|8769.4|8767.9|8769.7|8768.2|8768.6|8767.1|75
1680846300000|2023-04-07 05:45:00|8769.5|8768|8770|8768.5|8770|8768.5|8769.4|8767.9|57
1680846600000|2023-04-07 05:50:00|8770.1|8768.6|8769.7|8768.2|8770.1|8768.6|8769.6|8768.1|93
1680846900000|2023-04-07 05:55:00|8769.8|8768.3|8769.4|8767.9|8770|8768.5|8769|8767.5|98
1680847200000|2023-04-07 06:00:00|8769.5|8768|8769.2|8767.7|8769.9|8768.4|8769|8767.5|122
1680847500000|2023-04-07 06:05:00|8769.1|8767.6|8767.5|8766.6|8769.2|8767.7|8767.5|8766.1|179
1680847800000|2023-04-07 06:10:00|8767.9|8766.4|8767.5|8766|8768.9|8767.4|8766.9|8765.4|105
1680848100000|2023-04-07 06:15:00|8767.4|8765.9|8767.8|8766.3|8767.9|8766.4|8767.1|8765.6|115
1680848400000|2023-04-07 06:20:00|8767.9|8766.4|8767.7|8766.2|8768.6|8767.1|8767.4|8766.1|87
1680848700000|2023-04-07 06:25:00|8767.8|8766.3|8767.2|8765.7|8767.8|8766.3|8766.4|8764.9|158
1680849000000|2023-04-07 06:30:00|8767.3|8765.8|8768.4|8766.9|8768.4|8766.9|8766.8|8765.4|235
1680849300000|2023-04-07 06:35:00|8768.3|8766.8|8768|8766.5|8768.6|8767.1|8766.8|8765.3|208
1680849600000|2023-04-07 06:40:00|8767.9|8766.4|8767.7|8766.2|8768.6|8767.1|8767.2|8765.7|128
1680849900000|2023-04-07 06:45:00|8767.8|8766.3|8776.1|8774.6|8777.3|8775.8|8767.7|8766.2|226
1680850200000|2023-04-07 06:50:00|8776|8774.5|8775.9|8774.4|8776.3|8774.8|8775|8773.5|72
1680850500000|2023-04-07 06:55:00|8775.6|8774.1|8776.2|8774.7|8776.7|8775.3|8775.5|8774|145
1680850800000|2023-04-07 07:00:00|8776.3|8774.8|8779.7|8778.2|8779.9|8778.5|8776.3|8774.8|264
1680851100000|2023-04-07 07:05:00|8779.6|8778.1|8776.6|8775.7|8780.9|8779.4|8776.3|8775.1|187
1680851400000|2023-04-07 07:10:00|8776.8|8775.9|8777.7|8776.2|8778.6|8777.1|8776.5|8775.6|124
1680851700000|2023-04-07 07:15:00|8777.6|8776.1|8779.2|8777.7|8779.2|8777.7|8777.6|8776.1|145
1680852000000|2023-04-07 07:20:00|8778.7|8777.2|8776.6|8775.1|8778.7|8777.2|8776|8774.5|116
1680852300000|2023-04-07 07:25:00|8776.7|8775.2|8777.9|8776.4|8778.1|8776.7|8776.5|8775|63
1680852600000|2023-04-07 07:30:00|8777.8|8776.3|8777.2|8775.7|8777.8|8776.3|8776.6|8775.2|89
1680852900000|2023-04-07 07:35:00|8777.1|8775.6|8776.1|8774.6|8777.5|8776|8776.1|8774.6|85
1680853200000|2023-04-07 07:40:00|8776.2|8774.7|8776.6|8775.1|8777.9|8776.5|8776.1|8774.6|108
1680853500000|2023-04-07 07:45:00|8776.5|8775|8775.9|8774.4|8777.2|8776|8775.7|8774.2|126
1680853800000|2023-04-07 07:50:00|8775.8|8774.3|8775.1|8774.2|8776.4|8774.9|8775|8773.6|123
1680854100000|2023-04-07 07:55:00|8775.2|8774.3|8777.9|8776.4|8778|8776.9|8774.8|8773.9|97
1680854400000|2023-04-07 08:00:00|8778.1|8776.6|8777.1|8776.2|8780.8|8779.9|8776.8|8775.9|172
1680854700000|2023-04-07 08:05:00|8777|8776.1|8776.6|8775.7|8777.5|8776.6|8776.1|8775.2|88
1680855000000|2023-04-07 08:10:00|8776.5|8775.6|8777.1|8776.2|8777.3|8776.4|8776|8774.8|65
1680855300000|2023-04-07 08:15:00|8777|8776.1|8776.8|8775.3|8777.3|8776.1|8775.8|8774.4|95
1680855600000|2023-04-07 08:20:00|8776.9|8775.4|8776.3|8774.8|8776.9|8775.4|8776.1|8774.6|99
1680855900000|2023-04-07 08:25:00|8776.4|8774.9|8776.9|8775.4|8777.5|8776.4|8775.2|8773.7|102
1680856200000|2023-04-07 08:30:00|8776.8|8775.3|8777.7|8776.2|8778.3|8777.1|8776.7|8775.2|106
1680856500000|2023-04-07 08:35:00|8777.8|8776.3|8777.4|8775.9|8778.5|8777.3|8777.4|8775.9|92
1680856800000|2023-04-07 08:40:00|8777.3|8775.8|8776.6|8775.1|8777.5|8776.2|8776.1|8774.8|143
1680857100000|2023-04-07 08:45:00|8776.4|8774.9|8775.7|8774.8|8776.6|8775.4|8775.6|8774.3|89
1680857400000|2023-04-07 08:50:00|8775.8|8774.9|8776.2|8775.3|8777.5|8776.4|8775.7|8774.8|137
1680857700000|2023-04-07 08:55:00|8776.1|8775.2|8775.1|8773.6|8776.2|8775.3|8774.3|8773.2|84
1680858000000|2023-04-07 09:00:00|8775.3|8773.8|8775.5|8774|8776.2|8774.8|8774.8|8773.3|118
1680858300000|2023-04-07 09:05:00|8775.6|8774.1|8775.8|8774.3|8776.2|8774.7|8775.2|8773.7|118
1680858600000|2023-04-07 09:10:00|8775.9|8774.4|8775|8774.1|8776.2|8774.7|8774.9|8773.4|98
1680858900000|2023-04-07 09:15:00|8775.1|8774.2|8775.4|8773.9|8775.8|8774.5|8774.7|8773.2|103
1680859200000|2023-04-07 09:20:00|8775.3|8773.8|8775.9|8774.4|8776.1|8774.6|8774.9|8773.4|83
1680859500000|2023-04-07 09:25:00|8776|8774.5|8774.9|8773.4|8776|8774.5|8774.4|8772.9|115
1680859800000|2023-04-07 09:30:00|8774.8|8773.3|8775.3|8773.8|8775.9|8774.4|8774.7|8773.2|132
1680860100000|2023-04-07 09:35:00|8775.2|8773.7|8774.7|8773.2|8776.3|8775|8774.2|8772.8|168
1680860400000|2023-04-07 09:40:00|8774.8|8773.3|8773.3|8771.8|8774.9|8773.4|8773.2|8771.7|126
1680860700000|2023-04-07 09:45:00|8773.2|8771.7|8773.3|8771.8|8774.3|8773|8773|8771.6|123
1680861000000|2023-04-07 09:50:00|8773.5|8772|8773.5|8772|8774.2|8772.7|8773.1|8771.7|94
1680861300000|2023-04-07 09:55:00|8773.6|8772.1|8774|8772.5|8774.2|8772.7|8772.8|8771.7|52
1680861600000|2023-04-07 10:00:00|8773.9|8772.4|8773.2|8771.7|8774.1|8773.1|8773|8771.5|100
1680861900000|2023-04-07 10:05:00|8773.1|8771.6|8772.4|8770.9|8773.7|8772.2|8772.1|8770.6|65
1680862200000|2023-04-07 10:10:00|8772.3|8770.8|8772.2|8771.3|8773.1|8771.8|8771.7|8770.3|89
1680862500000|2023-04-07 10:15:00|8772.1|8771.2|8772|8771.1|8772.6|8771.5|8771.8|8770.5|97
1680862800000|2023-04-07 10:20:00|8772.1|8771.2|8772.4|8770.9|8772.9|8771.4|8771.9|8770.9|64
1680863100000|2023-04-07 10:25:00|8772.3|8770.8|8772.2|8771.3|8772.4|8771.5|8771.8|8770.7|61
1680863400000|2023-04-07 10:30:00|8772.1|8771.2|8773.1|8771.6|8773.5|8772|8772.1|8771|101
1680863700000|2023-04-07 10:35:00|8773.2|8771.7|8774.4|8773.5|8774.6|8773.5|8773.1|8771.6|99
1680864000000|2023-04-07 10:40:00|8774.3|8773.4|8774.6|8773.1|8775.2|8774.3|8773.9|8772.4|126
1680864300000|2023-04-07 10:45:00|8774.4|8772.9|8775.4|8774.5|8776.6|8775.6|8774.4|8772.9|115
1680864600000|2023-04-07 10:50:00|8775.5|8774.6|8776|8775.1|8776.5|8775.3|8775.3|8773.9|133
1680864900000|2023-04-07 10:55:00|8775.9|8775|8778.2|8777.3|8778.4|8777.5|8775.9|8775|91
1680865200000|2023-04-07 11:00:00|8778.4|8777.5|8777.3|8776.4|8778.6|8777.6|8777.2|8776.3|117
1680865500000|2023-04-07 11:05:00|8777.1|8776.2|8777.2|8775.7|8777.8|8776.5|8776.7|8775.2|104
1680865800000|2023-04-07 11:10:00|8777.1|8775.6|8781|8779.5|8781.2|8779.7|8776.6|8775.1|89
1680866100000|2023-04-07 11:15:00|8780.9|8779.4|8780.8|8779.3|8781.5|8780.1|8780.7|8779.2|72
1680866400000|2023-04-07 11:20:00|8780.9|8779.4|8779.7|8778.8|8780.9|8779.4|8779.6|8778.7|59
1680866700000|2023-04-07 11:25:00|8779.6|8778.7|8779.5|8778.6|8779.9|8779|8779.4|8778.5|45
1680867000000|2023-04-07 11:30:00|8779.4|8778.5|8777.9|8777|8779.5|8778.6|8777.7|8776.8|80
1680867300000|2023-04-07 11:35:00|8778|8777.1|8777.8|8776.9|8778.3|8777.4|8777.4|8776.5|63
1680867600000|2023-04-07 11:40:00|8778|8777.1|8777.8|8776.9|8778|8777.1|8776.7|8775.8|97
1680867900000|2023-04-07 11:45:00|8777.9|8777|8779.1|8777.6|8779.4|8778.4|8777.9|8777|71
1680868200000|2023-04-07 11:50:00|8779.2|8777.7|8778|8776.5|8779.6|8778.7|8777.9|8776.4|132
1680868500000|2023-04-07 11:55:00|8777.9|8776.4|8778.8|8777.3|8778.8|8777.3|8777.8|8776.3|111
1680868800000|2023-04-07 12:00:00|8778.9|8777.4|8780.5|8779|8781.4|8780.3|8778.1|8776.6|188
1680869100000|2023-04-07 12:05:00|8780.6|8779.1|8778.6|8777.7|8780.9|8780|8778.6|8777.7|128
1680869400000|2023-04-07 12:10:00|8778.4|8777.5|8780.6|8779.1|8780.9|8779.4|8778.2|8777.3|110
1680869700000|2023-04-07 12:15:00|8780.5|8779|8781.5|8780|8782.6|8781.1|8780.2|8778.7|162
1680870000000|2023-04-07 12:20:00|8781.3|8779.8|8779.8|8778.3|8781.7|8780.2|8779.8|8778.3|189
1680870300000|2023-04-07 12:25:00|8780.2|8778.7|8786.8|8775.8|8787|8780.1|8778.2|8773.5|430
1680870600000|2023-04-07 12:30:00|8787.4|8776.4|8776.3|8774.8|8787.6|8777.9|8772.9|8770.6|1057
1680870900000|2023-04-07 12:35:00|8776.1|8774.6|8784.6|8783.1|8784.8|8783.6|8776.1|8774.6|843
1680871200000|2023-04-07 12:40:00|8784.4|8782.9|8786.6|8785.7|8787.9|8786.4|8782.7|8781.5|489
1680871500000|2023-04-07 12:45:00|8786.7|8785.8|8787.2|8785.7|8791.1|8790.2|8785.2|8784.3|631
1680871800000|2023-04-07 12:50:00|8787.3|8785.8|8784.1|8782.6|8787.6|8786.1|8783.9|8782.4|465
1680872100000|2023-04-07 12:55:00|8784.2|8782.7|8782.4|8780.9|8784.7|8783.2|8782|8780.5|256
1680872400000|2023-04-07 13:00:00|8782.5|8781|8782.8|8781.3|8784.5|8783|8782.2|8780.7|322
1680872700000|2023-04-07 13:05:00|8782.7|8781.2|8784|8782.5|8784.5|8783|8781.2|8779.7|370
1680873000000|2023-04-07 13:10:00|8783.8|8782.3|8784.3|8783.4|8785.2|8783.8|8783.1|8781.7|276
1680873300000|2023-04-07 13:15:00|8784.2|8783.3|8787.6|8786.1|8787.9|8786.4|8784.2|8782.7|250
1680873600000|2023-04-07 13:20:00|8787.5|8786|8785.4|8783.9|8789|8787.5|8783.7|8782.2|290
1680873900000|2023-04-07 13:25:00|8785.3|8783.8|8786.3|8784.8|8787.9|8786.4|8784.7|8783.2|212
1680874200000|2023-04-07 13:30:00|8786.1|8784.6|8786.5|8785|8787.1|8785.6|8785.3|8783.8|195
1680874500000|2023-04-07 13:35:00|8786.6|8785.1|8787.4|8785.9|8787.5|8786|8785.6|8784.1|87
1680874800000|2023-04-07 13:40:00|8787.3|8785.8|8784.2|8782.7|8787.3|8785.8|8783.2|8781.7|185
1680875100000|2023-04-07 13:45:00|8784.3|8782.8|8785|8783.5|8786.2|8784.7|8783.4|8781.9|173
1680875400000|2023-04-07 13:50:00|8784.9|8783.4|8783.2|8781.7|8785.1|8783.6|8783.2|8781.7|123
1680875700000|2023-04-07 13:55:00|8783.1|8781.6|8782.2|8780.7|8783.5|8782|8782|8780.5|147
1680876000000|2023-04-07 14:00:00|8782.3|8780.8|8785.3|8783.8|8785.8|8784.3|8782.2|8780.7|195
1680876300000|2023-04-07 14:05:00|8785.2|8783.7|8785.9|8784.4|8787.3|8785.8|8785.1|8783.6|129
1680876600000|2023-04-07 14:10:00|8785.8|8784.3|8786.8|8785.3|8786.8|8785.3|8785.3|8783.8|165
1680876900000|2023-04-07 14:15:00|8786.9|8785.4|8786|8784.5|8787|8785.5|8785.4|8783.9|135
1680877200000|2023-04-07 14:20:00|8785.9|8784.4|8785.5|8784|8787.8|8786.3|8785.3|8783.8|131
1680877500000|2023-04-07 14:25:00|8785.4|8783.9|8785.5|8784|8787.2|8785.7|8784.9|8783.4|198
1680877800000|2023-04-07 14:30:00|8785.4|8783.9|8784.7|8783.2|8786.1|8784.6|8783.5|8782|226
1680878100000|2023-04-07 14:35:00|8784.8|8783.3|8783.2|8781.7|8784.9|8783.4|8782.8|8781.3|218
1680878400000|2023-04-07 14:40:00|8783.1|8781.6|8787.9|8786.4|8789.6|8788.1|8783|8781.5|247
1680878700000|2023-04-07 14:45:00|8787.7|8786.2|8787.5|8786|8789.6|8788.1|8786.7|8785.2|227
1680879000000|2023-04-07 14:50:00|8787.6|8786.1|8786.1|8784.6|8788.4|8786.9|8785.6|8784.1|173
1680879300000|2023-04-07 14:55:00|8786.2|8784.7|8785.6|8784.1|8788.3|8786.8|8784|8782.5|207
1680879600000|2023-04-07 15:00:00|8785.7|8784.2|8786.8|8785.3|8787.4|8785.9|8784.6|8783.1|272
1680879900000|2023-04-07 15:05:00|8786.7|8785.2|8784.1|8782.6|8786.9|8785.4|8783.5|8782|294
1680880200000|2023-04-07 15:10:00|8784.2|8782.7|8787.1|8780.2|8787.6|8783.7|8782.8|8779.6|247
1680880500000|2023-04-07 15:15:00|8787.3|8780.3|8789.7|8781.6|8791.5|8783.9|8784.3|8779.4|973
1680880800000|2023-04-07 15:20:00|8789.6|8781.5|8791|8783.1|8791.8|8785.5|8784.7|8780.7|754
1680881100000|2023-04-07 15:25:00|8791.1|8783.2|8790.1|8783.2|8792|8786.1|8786.8|8782.1|794
1680881400000|2023-04-07 15:30:00|8790.2|8783.1|8790.4|8783.3|8791.7|8785.8|8786.2|8781.9|722
1680881700000|2023-04-07 15:35:00|8790.3|8783.2|8786.8|8785.3|8792.1|8785.7|8786.4|8781.7|717
1680882000000|2023-04-07 15:40:00|8786.6|8785.1|8786.2|8784.7|8789.3|8785.4|8785.7|8782.1|549
1680882300000|2023-04-07 15:45:00|8786.3|8784.8|8788.6|8780.1|8789.1|8784.9|8784.3|8777.7|706
1680882600000|2023-04-07 15:50:00|8788.5|8780.2|8787.3|8785.8|8791.1|8786|8787|8779.8|496
1680882900000|2023-04-07 15:55:00|8787.2|8785.7|8790.1|8779.9|8791.4|8786|8786.9|8779.1|628
1680883200000|2023-04-07 16:00:00|8790.9|8779.7|8789.9|8779.9|8791.1|8781|8788.4|8778.8|1565
1680883500000|2023-04-07 16:05:00|8790|8780.4|8788.3|8778|8791.6|8780.7|8787.7|8777.6|688
1680883800000|2023-04-07 16:10:00|8788|8778.1|8792.3|8781.5|8793|8782.5|8786.9|8777.3|596
1680884100000|2023-04-07 16:15:00|8792.4|8781.6|8791.1|8781.8|8792.4|8782.4|8789.1|8778.5|818
1680884400000|2023-04-07 16:20:00|8791.3|8781.9|8790.4|8783.2|8792.2|8783.4|8790|8781.5|1030
1680884700000|2023-04-07 16:25:00|8790.5|8783.1|8789.1|8781.8|8792.2|8784.4|8785.8|8781.5|496
1680885000000|2023-04-07 16:30:00|8789.2|8781.9|8788.2|8781|8789.3|8785|8785.6|8780.2|293
1680885300000|2023-04-07 16:35:00|8788.1|8780.9|8790|8781.8|8790.7|8781.9|8787.9|8780.8|619
1680885600000|2023-04-07 16:40:00|8789.9|8781.7|8789.3|8781.9|8790.8|8782.4|8789.1|8781.4|783
1680885900000|2023-04-07 16:45:00|8789.7|8782|8789.6|8781.4|8790.7|8782.3|8788.7|8781.3|1040
1680886200000|2023-04-07 16:50:00|8789.5|8781.5|8787.9|8781|8789.9|8784.8|8785.2|8779.5|1025
1680886500000|2023-04-07 16:55:00|8784.9|8783.4|8787|8785.5|8789.6|8785.9|8784.6|8780.9|559
1680886800000|2023-04-07 17:00:00|8786.9|8785.4|8788.8|8781.3|8790|8785.7|8784.5|8780.9|522
1680887100000|2023-04-07 17:05:00|8788.9|8781.2|8785.7|8784.2|8789.3|8785.2|8784.9|8780.9|204
1680887400000|2023-04-07 17:10:00|8785.6|8784.1|8785.4|8783.9|8788.4|8784.3|8785.3|8781.5|98
1680887700000|2023-04-07 17:15:00|8785.5|8784|8787.7|8780.6|8787.9|8784|8785|8780.6|93
1680888000000|2023-04-07 17:20:00|8787.6|8780.8|8784.6|8783.1|8787.8|8784|8784.6|8780.6|127
1680888300000|2023-04-07 17:25:00|8784.7|8783.2|8784.5|8783|8788.1|8783.6|8784.2|8780.2|170
1680888600000|2023-04-07 17:30:00|8784.6|8783.1|8784.1|8782.6|8787.3|8783.1|8783.9|8779.8|466
1680888900000|2023-04-07 17:35:00|8784.3|8782.8|8785.9|8784.4|8788.3|8784.5|8783.9|8781.5|228
1680889200000|2023-04-07 17:40:00|8786|8784.5|8784.8|8783.3|8787.5|8784.9|8783.4|8780.3|191
1680889500000|2023-04-07 17:45:00|8784.7|8783.2|8784.1|8782.6|8784.9|8783.4|8784|8782.5|83
1680889800000|2023-04-07 17:50:00|8784|8782.5|8785.3|8783.8|8785.3|8783.8|8784|8782.5|90
1680890100000|2023-04-07 17:55:00|8785.2|8783.7|8783.7|8782.2|8787.1|8783.9|8783.6|8779.8|171
1680890400000|2023-04-07 18:00:00|8783.6|8782.1|8781.2|8779.7|8786.6|8782.9|8780.3|8776.3|450
1680890700000|2023-04-07 18:05:00|8781.1|8779.6|8782.2|8780.7|8786.9|8782.2|8781.1|8777|353
1680891000000|2023-04-07 18:10:00|8782.1|8780.6|8785.7|8777.6|8787.2|8783.2|8781.8|8776.7|887
1680891300000|2023-04-07 18:15:00|8785.8|8777.7|8785.5|8778.3|8786.5|8778.5|8785.4|8777.4|759
1680891600000|2023-04-07 18:20:00|8785.4|8778.2|8786.2|8778.5|8787.9|8779.7|8785.3|8778.1|427
1680891900000|2023-04-07 18:25:00|8786.1|8778.1|8789.2|8780.9|8790.6|8782.7|8783.6|8778|499
1680892200000|2023-04-07 18:30:00|8789|8781|8788.6|8779.9|8790|8781.8|8785.2|8777.2|394
1680892500000|2023-04-07 18:35:00|8788.7|8779.8|8789|8779.6|8789.2|8780.2|8786.4|8777.7|259
1680892800000|2023-04-07 18:40:00|8789.2|8779.7|8787.3|8778.9|8789.2|8780.6|8786|8777.8|301
1680893100000|2023-04-07 18:45:00|8787.5|8778.8|8787.2|8779|8788|8779.2|8786.9|8778.3|240
1680893400000|2023-04-07 18:50:00|8787.4|8778.9|8788.2|8778.9|8788.8|8782.1|8783.6|8778.1|268
1680893700000|2023-04-07 18:55:00|8788.5|8778.8|8789.6|8779.4|8790|8780.8|8788.2|8778.4|490
1680894000000|2023-04-07 19:00:00|8790.1|8779.3|8789.5|8778.5|8790.8|8780|8789.3|8778.3|255
1680894300000|2023-04-07 19:05:00|8789.4|8778.4|8788.7|8777.7|8789.9|8778.9|8788.3|8777.3|160
1680894600000|2023-04-07 19:10:00|8788.8|8777.8|8788.8|8777.8|8789.3|8778.3|8788.5|8777.5|112
1680894900000|2023-04-07 19:15:00|8789.1|8778.1|8790|8779|8790.1|8779.1|8788.4|8777.4|145
1680895200000|2023-04-07 19:20:00|8789.9|8778.9|8788.8|8777.8|8790|8779|8787.3|8776.5|216
1680895500000|2023-04-07 19:25:00|8788.9|8777.9|8788.7|8777.7|8789.6|8778.6|8787.7|8776.7|125
1680895800000|2023-04-07 19:30:00|8788.6|8777.6|8788.7|8777.7|8789.6|8778.6|8788.4|8777.4|82
1680896100000|2023-04-07 19:35:00|8788.6|8777.6|8789|8778|8789.7|8778.7|8785.7|8775.7|77
1680896400000|2023-04-07 19:40:00|8788.6|8777.6|8786.6|8775.6|8788.6|8777.6|8784.5|8773.5|175
1680896700000|2023-04-07 19:45:00|8786.5|8775.5|8786.9|8775.9|8788.3|8777.3|8786.5|8775.5|78
1680897000000|2023-04-07 19:50:00|8787|8776|8787.3|8776.3|8787.7|8776.7|8786.5|8775.5|108
1680897300000|2023-04-07 19:55:00|8788.1|8777.1|8783.6|8772.6|8788.4|8777.4|8779.7|8768.7|245
1680897600000|2023-04-07 20:00:00|8783.7|8772.7|8781.4|8770.4|8784.7|8773.7|8778.9|8767.9|427
1680897900000|2023-04-07 20:05:00|8781.3|8770.3|8780.6|8769.6|8782.4|8771.4|8779.9|8768.9|182
1680898200000|2023-04-07 20:10:00|8780.5|8769.5|8779.8|8768.8|8782.8|8771.8|8779.6|8768.6|172
1680898500000|2023-04-07 20:15:00|8780.5|8769.5|8781.5|8770.5|8782|8771|8780|8769|169
1680898800000|2023-04-07 20:20:00|8781.3|8770.3|8782.9|8771.9|8783.5|8772.5|8780.8|8769.8|202
1680899100000|2023-04-07 20:25:00|8782.8|8771.8|8784|8773|8785.2|8774.2|8780.6|8769.6|190
1680899400000|2023-04-07 20:30:00|8784.2|8773.2|8782.9|8771.9|8784.5|8773.5|8782|8771|238
1680899700000|2023-04-07 20:35:00|8783.2|8772.2|8786.6|8775.6|8787.1|8776.1|8779.4|8768.4|174
1680900000000|2023-04-07 20:40:00|8786.7|8775.7|8787.5|8776.5|8789.5|8778.5|8785.2|8774.2|175
1680900300000|2023-04-07 20:45:00|8786.6|8775.6|8789|8778|8789.7|8780|8781.8|8773.5|210
1680900600000|2023-04-07 20:50:00|8787.4|8776.4|8782.3|8771.3|8789.6|8778.6|8779.9|8768.9|282
1680900900000|2023-04-07 20:55:00|8782.2|8771.2|8785.8|8774.8|8785.9|8774.9|8780.1|8769.1|121
1681070400000|2023-04-09 20:00:00|8789.5|8773.5|8777.3|8756.3|8789.5|8773.5|8777.3|8756.3|5
1681070700000|2023-04-09 20:05:00|8777.8|8756.8|8777.3|8756.3|8785.5|8764.5|8777.3|8756.3|10
1681071300000|2023-04-09 20:15:00|8787.7|8766.7|8787.7|8766.7|8787.7|8766.7|8787.7|8766.7|1
1681071600000|2023-04-09 20:20:00|8785.7|8764.7|8785.7|8764.7|8785.7|8764.7|8785.7|8764.7|1
1681071900000|2023-04-09 20:25:00|8786.1|8765.1|8788.2|8767.2|8788.2|8767.2|8786.1|8765.1|2
1681072800000|2023-04-09 20:40:00|8785.2|8764.2|8785.7|8764.7|8785.7|8764.7|8785.2|8764.2|2
1681073100000|2023-04-09 20:45:00|8785.2|8764.2|8782.7|8761.7|8787.2|8766.2|8779.9|8758.9|8
1681073400000|2023-04-09 20:50:00|8785.2|8764.2|8776.9|8755.9|8785.2|8764.2|8776.9|8755.9|2
1681073700000|2023-04-09 20:55:00|8779|8758|8781.5|8760.5|8784.9|8763.9|8779|8758|18
1681074000000|2023-04-09 21:00:00|8782.2|8761.2|8786.4|8765.4|8786.4|8765.4|8777.9|8756.9|10
1681074300000|2023-04-09 21:05:00|8786.2|8765.2|8790.7|8769.7|8791.1|8774.3|8784.4|8763.4|106
1681074600000|2023-04-09 21:10:00|8789.6|8768.6|8787.7|8769.1|8792.2|8773|8787.7|8768.4|129
1681074900000|2023-04-09 21:15:00|8786.9|8770.5|8782.5|8770.1|8788.9|8772.8|8782.4|8766.2|65
1681075200000|2023-04-09 21:20:00|8781.6|8769.6|8782.5|8771.5|8783.8|8772.8|8781.5|8769.6|27
1681075500000|2023-04-09 21:25:00|8782.9|8772.3|8782.9|8772.2|8783|8772.3|8782.5|8771.5|9
1681075800000|2023-04-09 21:30:00|8782.8|8771.8|8782.5|8773.1|8783.5|8773.4|8780.9|8769.9|48
1681076100000|2023-04-09 21:35:00|8782.4|8773|8782.8|8771.8|8783.1|8773|8781.2|8770.2|38
1681076400000|2023-04-09 21:40:00|8782.9|8771.9|8782.9|8774.3|8783.9|8774.4|8782.5|8771.8|23
1681076700000|2023-04-09 21:45:00|8783|8774.4|8784.1|8773.1|8785.7|8776.2|8782.9|8771.9|60
1681077000000|2023-04-09 21:50:00|8783.7|8774.6|8783|8775|8784.2|8775|8782.7|8771.7|26
1681077300000|2023-04-09 21:55:00|8783.1|8773.4|8782.8|8771.8|8785.4|8774.4|8781.6|8770.6|58
1681077600000|2023-04-09 22:00:00|8782.7|8771.7|8784.7|8776.8|8788|8777.7|8781.3|8770.3|480
1681077900000|2023-04-09 22:05:00|8784.3|8776.7|8785|8779.1|8786|8780.5|8783|8776.3|192
1681078200000|2023-04-09 22:10:00|8785.3|8779.2|8783.7|8778.3|8786.1|8781.5|8783.3|8777.7|272
1681078500000|2023-04-09 22:15:00|8783.8|8778.2|8781.1|8777.2|8784|8779.2|8780.2|8776.3|468
1681078800000|2023-04-09 22:20:00|8781|8777.3|8780|8776.5|8781.3|8777.7|8780|8776.4|349
1681079100000|2023-04-09 22:25:00|8779.9|8776.4|8780.2|8776.7|8780.3|8776.9|8779.7|8776.2|133
1681079400000|2023-04-09 22:30:00|8780.1|8776.8|8780.7|8777.7|8781.1|8777.9|8779.7|8776.5|358
1681079700000|2023-04-09 22:35:00|8780.8|8777.8|8781.1|8778.4|8781.2|8778.5|8780|8777.1|268
1681080000000|2023-04-09 22:40:00|8781|8778.3|8780.6|8777.9|8781.1|8778.4|8780|8777.5|189
1681080300000|2023-04-09 22:45:00|8780.5|8777.8|8780.7|8777.9|8781|8778.1|8780.2|8777.4|200
1681080600000|2023-04-09 22:50:00|8780.6|8777.8|8780.4|8778|8780.9|8778.7|8779.6|8777.2|198
1681080900000|2023-04-09 22:55:00|8780.3|8778.1|8779.9|8777.6|8780.6|8778.4|8779.3|8777.3|162
1681081200000|2023-04-09 23:00:00|8780|8778.1|8781.3|8779|8781.7|8779.7|8779.1|8777.6|269
1681081500000|2023-04-09 23:05:00|8781.2|8778.8|8780.9|8779.4|8782.4|8780|8780.6|8778.6|174
1681081800000|2023-04-09 23:10:00|8780.8|8779.3|8780.7|8779.2|8781|8779.5|8780.4|8778.9|90
1681082100000|2023-04-09 23:15:00|8780.6|8779.1|8781.3|8779.8|8781.6|8780.1|8780.6|8779.1|99
1681082400000|2023-04-09 23:20:00|8781|8779.5|8781.2|8779.7|8781.8|8779.9|8780.7|8779.2|103
1681082700000|2023-04-09 23:25:00|8781.1|8779.6|8780.9|8779.4|8781.3|8779.8|8780.4|8778.9|126
1681083000000|2023-04-09 23:30:00|8780.8|8779.3|8781.3|8779.8|8781.3|8779.8|8779.9|8778.4|85
1681083300000|2023-04-09 23:35:00|8781.4|8779.9|8781.7|8780.2|8782.4|8780.8|8780.7|8779.2|158
1681083600000|2023-04-09 23:40:00|8781.5|8780|8780.3|8778.8|8781.5|8780|8779.8|8778.3|179
1681083900000|2023-04-09 23:45:00|8780.2|8778.7|8778.9|8777.4|8780.3|8778.8|8778.9|8777.4|120
1681084200000|2023-04-09 23:50:00|8779|8777.5|8779|8777.5|8779.7|8778.2|8778.6|8777.1|134
1681084500000|2023-04-09 23:55:00|8779.1|8777.6|8779.8|8778.3|8780.1|8778.6|8779|8777.5|183
1681084800000|2023-04-10 00:00:00|8779.7|8778.2|8779.5|8778|8779.7|8778.2|8778.1|8776.6|255
1681085100000|2023-04-10 00:05:00|8779.7|8778.2|8779.4|8777.9|8779.7|8778.2|8778.8|8777.3|182
1681085400000|2023-04-10 00:10:00|8779.5|8778|8779.8|8778.9|8780|8779|8778.9|8777.6|95
1681085700000|2023-04-10 00:15:00|8779.9|8779|8780.4|8778.9|8780.5|8779.3|8779.4|8778.4|187
1681086000000|2023-04-10 00:20:00|8780.3|8778.8|8780.5|8779|8780.6|8779.1|8779.9|8778.4|169
1681086300000|2023-04-10 00:25:00|8780.4|8778.9|8781.4|8779.9|8781.5|8780|8780|8778.6|204
1681086600000|2023-04-10 00:30:00|8781.3|8779.8|8781.4|8779.9|8781.6|8780.1|8780.7|8779.2|162
1681086900000|2023-04-10 00:35:00|8781.3|8779.8|8781.3|8779.8|8781.8|8780.3|8781.1|8779.6|176
1681087200000|2023-04-10 00:40:00|8781.2|8779.7|8781.4|8779.9|8781.8|8780.3|8780.6|8779.3|144
1681087500000|2023-04-10 00:45:00|8781.5|8780|8782.2|8781.3|8783.3|8781.8|8781.4|8779.9|239
1681087800000|2023-04-10 00:50:00|8782.1|8781.2|8782.1|8780.6|8782.7|8781.4|8781.6|8780.3|242
1681088100000|2023-04-10 00:55:00|8782.2|8780.7|8781.9|8780.4|8783|8781.5|8781.7|8780.3|194
1681088400000|2023-04-10 01:00:00|8781.8|8780.3|8782|8780.5|8782.9|8781.4|8781.3|8779.8|202
1681088700000|2023-04-10 01:05:00|8782.1|8780.6|8781.6|8780.7|8782.3|8781|8780.7|8779.8|190
1681089000000|2023-04-10 01:10:00|8781.8|8780.9|8781|8779.5|8782.1|8781|8781|8779.5|238
1681089300000|2023-04-10 01:15:00|8780.9|8779.4|8780.7|8779.2|8781.3|8779.8|8779.8|8778.6|187
1681089600000|2023-04-10 01:20:00|8780.8|8779.3|8781.2|8779.7|8781.7|8780.2|8780.5|8779|165
1681089900000|2023-04-10 01:25:00|8781.3|8779.8|8781.9|8780.4|8782.1|8780.6|8780.3|8778.8|125
1681090200000|2023-04-10 01:30:00|8782|8780.5|8780.7|8779.2|8782|8780.5|8780.3|8778.8|194
1681090500000|2023-04-10 01:35:00|8780.9|8779.4|8780.6|8779.7|8782|8780.8|8779.9|8778.7|183
1681090800000|2023-04-10 01:40:00|8780.7|8779.8|8780.7|8779.2|8780.9|8779.8|8780.2|8778.7|151
1681091100000|2023-04-10 01:45:00|8780.8|8779.3|8780.5|8779|8781|8779.5|8780.2|8778.7|114
1681091400000|2023-04-10 01:50:00|8780.6|8779.1|8781.2|8779.7|8781.3|8779.9|8780.1|8778.6|181
1681091700000|2023-04-10 01:55:00|8781.1|8779.6|8780.5|8779|8781.3|8779.8|8780.2|8778.7|189
1681092000000|2023-04-10 02:00:00|8780.6|8779.1|8780.6|8779.7|8781.2|8779.8|8780|8778.6|145
1681092300000|2023-04-10 02:05:00|8780.7|8779.8|8780.7|8779.2|8781.2|8779.8|8780.4|8778.9|144
1681092600000|2023-04-10 02:10:00|8780.8|8779.3|8780.8|8779.3|8781|8779.5|8780.5|8779|124
1681092900000|2023-04-10 02:15:00|8780.7|8779.2|8780.8|8779.3|8781.1|8780|8780.2|8778.8|105
1681093200000|2023-04-10 02:20:00|8780.7|8779.2|8780.4|8778.9|8781|8779.8|8780.3|8778.8|125
1681093500000|2023-04-10 02:25:00|8780.3|8778.8|8780.9|8779.4|8781|8779.5|8780.1|8778.7|114
1681093800000|2023-04-10 02:30:00|8780.8|8779.3|8781.6|8780.1|8781.6|8780.1|8780.7|8779.2|111
1681094100000|2023-04-10 02:35:00|8781.7|8780.2|8782.1|8780.6|8782.1|8780.8|8781.3|8779.8|131
1681094400000|2023-04-10 02:40:00|8782|8780.5|8782.4|8781.5|8782.8|8781.5|8781.9|8780.5|152
1681094700000|2023-04-10 02:45:00|8782.3|8781.4|8781.8|8780.3|8782.5|8781.5|8781.8|8780.3|111
1681095000000|2023-04-10 02:50:00|8781.9|8780.4|8781.8|8780.3|8782.1|8780.9|8781.2|8779.7|72
1681095300000|2023-04-10 02:55:00|8782|8780.5|8782.2|8780.7|8782.5|8781.2|8781.5|8780.2|84
1681095600000|2023-04-10 03:00:00|8782.1|8780.6|8782.9|8781.4|8783.1|8781.6|8782|8780.6|127
1681095900000|2023-04-10 03:05:00|8783|8781.5|8782.8|8781.3|8783.6|8782.1|8782.8|8781.3|78
1681096200000|2023-04-10 03:10:00|8783.1|8781.6|8783.7|8782.2|8783.7|8782.2|8783|8781.5|81
1681096500000|2023-04-10 03:15:00|8783.6|8782.1|8783.6|8782.1|8783.9|8782.7|8783.2|8781.7|110
1681096800000|2023-04-10 03:20:00|8783.8|8782.3|8782.8|8781.3|8783.9|8782.8|8782.8|8781.3|83
1681097100000|2023-04-10 03:25:00|8782.9|8781.4|8783.4|8781.9|8783.5|8782|8782.8|8781.3|114
1681097400000|2023-04-10 03:30:00|8783.3|8781.8|8782.4|8780.9|8783.6|8782.1|8782.2|8780.7|79
1681097700000|2023-04-10 03:35:00|8782.3|8780.8|8781.7|8780.2|8782.7|8781.2|8781.2|8779.7|105
1681098000000|2023-04-10 03:40:00|8781.8|8780.3|8780.9|8779.4|8781.9|8780.6|8780.9|8779.4|96
1681098300000|2023-04-10 03:45:00|8780.8|8779.3|8782.6|8781.7|8782.6|8781.7|8780.6|8779.3|91
1681098600000|2023-04-10 03:50:00|8782.7|8781.8|8783.3|8781.8|8783.4|8782.1|8782.6|8781.7|111
1681098900000|2023-04-10 03:55:00|8783.2|8781.7|8784|8783.1|8784.1|8783.2|8782.9|8781.7|107
1681099200000|2023-04-10 04:00:00|8784.1|8783.2|8784.4|8782.9|8784.7|8783.4|8783.6|8782.2|119
1681099500000|2023-04-10 04:05:00|8784.3|8782.8|8784.8|8783.3|8784.8|8783.5|8783.6|8782.1|113
1681099800000|2023-04-10 04:10:00|8784.7|8783.2|8784.3|8782.8|8784.9|8783.4|8784.1|8782.6|125
1681100100000|2023-04-10 04:15:00|8784.2|8782.7|8784.9|8783.4|8785|8783.5|8784.2|8782.7|126
1681100400000|2023-04-10 04:20:00|8785|8783.5|8784.1|8782.6|8785.1|8783.8|8784.1|8782.6|99
1681100700000|2023-04-10 04:25:00|8784|8782.5|8784.5|8783|8784.6|8783.1|8783.8|8782.3|113
1681101000000|2023-04-10 04:30:00|8784.6|8783.1|8786.1|8784.6|8786.2|8784.7|8784.5|8783|136
1681101300000|2023-04-10 04:35:00|8786|8784.5|8786.4|8784.9|8786.5|8785|8785.5|8784.2|156
1681101600000|2023-04-10 04:40:00|8786.5|8785|8785.6|8784.1|8786.5|8785.3|8785.4|8784|143
1681101900000|2023-04-10 04:45:00|8785.7|8784.2|8785.8|8784.3|8785.8|8784.3|8785.3|8783.8|150
1681102200000|2023-04-10 04:50:00|8785.9|8784.4|8785.7|8784.2|8786|8784.5|8785.1|8783.6|151
1681102500000|2023-04-10 04:55:00|8785.9|8784.4|8784.1|8782.6|8785.9|8784.4|8783.9|8782.4|151
1681102800000|2023-04-10 05:00:00|8784|8782.5|8784.6|8783.1|8784.9|8783.4|8783.9|8782.4|172
1681103100000|2023-04-10 05:05:00|8784.5|8783|8784.7|8783.8|8784.9|8783.9|8783.8|8782.4|144
1681103400000|2023-04-10 05:10:00|8784.6|8783.7|8782.8|8781.9|8784.7|8783.8|8782.8|8781.9|142
1681103700000|2023-04-10 05:15:00|8782.9|8782|8781.9|8781|8783.1|8782.2|8781.8|8780.9|107
1681104000000|2023-04-10 05:20:00|8782|8781.1|8782.2|8780.7|8782.3|8781.1|8781.7|8780.4|100
1681104300000|2023-04-10 05:25:00|8782.1|8780.6|8781.1|8779.6|8782.5|8781.2|8781|8779.5|83
1681104600000|2023-04-10 05:30:00|8781.2|8779.7|8779.9|8779|8781.3|8779.8|8779.6|8778.6|138
1681104900000|2023-04-10 05:35:00|8780|8779.1|8780.8|8779.9|8781.3|8780.2|8779.7|8778.8|152
1681105200000|2023-04-10 05:40:00|8780.9|8780|8782.9|8782|8783.1|8782.2|8780.6|8779.7|132
1681105500000|2023-04-10 05:45:00|8782.8|8781.9|8783.5|8782|8783.8|8782.3|8782.6|8781.4|123
1681105800000|2023-04-10 05:50:00|8783.6|8782.1|8783.4|8782.5|8783.8|8782.6|8782.9|8781.4|112
1681106100000|2023-04-10 05:55:00|8783.3|8782.4|8783.9|8782.4|8784|8782.7|8782.9|8781.8|157
1681106400000|2023-04-10 06:00:00|8783.6|8782.1|8784.6|8783.1|8784.9|8783.8|8783.4|8781.9|185
1681106700000|2023-04-10 06:05:00|8784.5|8783|8785|8783.5|8786.1|8784.6|8784.5|8783|118
1681107000000|2023-04-10 06:10:00|8785.1|8783.6|8786.5|8785.6|8787.2|8785.7|8785.1|8783.6|116
1681107300000|2023-04-10 06:15:00|8786.6|8785.7|8788.2|8787.3|8789.8|8788.9|8786.4|8785.5|167
1681107600000|2023-04-10 06:20:00|8787.9|8787|8789|8788.1|8789.4|8788.4|8786.7|8785.4|143
1681107900000|2023-04-10 06:25:00|8788.9|8788|8787.7|8786.8|8789.3|8788.4|8787.5|8786.6|138
1681108200000|2023-04-10 06:30:00|8787.9|8787|8786.9|8786|8788.8|8787.9|8786.7|8785.7|155
1681108500000|2023-04-10 06:35:00|8787|8786.1|8786.8|8785.9|8787.4|8786.4|8786.2|8784.9|181
1681108800000|2023-04-10 06:40:00|8786.7|8785.8|8786.6|8785.1|8787.7|8786.3|8786.1|8785.1|177
1681109100000|2023-04-10 06:45:00|8786.7|8785.2|8785.7|8784.2|8786.9|8785.7|8784.7|8783.4|185
1681109400000|2023-04-10 06:50:00|8785.8|8784.3|8783.6|8782.1|8785.8|8784.3|8782.7|8781.2|204
1681109700000|2023-04-10 06:55:00|8783.7|8782.2|8783.6|8782.1|8783.8|8782.6|8782.4|8780.9|177
1681110000000|2023-04-10 07:00:00|8783.7|8782.2|8783.4|8781.9|8783.7|8782.2|8781.1|8779.7|366
1681110300000|2023-04-10 07:05:00|8783.3|8781.8|8783.5|8782|8784.8|8783.3|8782.7|8781.5|197
1681110600000|2023-04-10 07:10:00|8783.6|8782.1|8784.2|8782.7|8784.3|8782.9|8782.6|8781.2|181
1681110900000|2023-04-10 07:15:00|8784|8782.5|8782.2|8780.7|8784.1|8782.6|8781.2|8779.8|279
1681111200000|2023-04-10 07:20:00|8782.4|8780.9|8784.5|8783|8784.9|8783.4|8782.1|8780.7|299
1681111500000|2023-04-10 07:25:00|8784.6|8783.1|8786.2|8785.3|8786.3|8785.4|8784.3|8783|183
1681111800000|2023-04-10 07:30:00|8786.4|8785.5|8786.2|8785.3|8787.5|8786.6|8784.8|8783.6|213
1681112100000|2023-04-10 07:35:00|8786.3|8785.4|8783|8782.1|8786.5|8785.4|8782.5|8781|167
1681112400000|2023-04-10 07:40:00|8783.1|8782.2|8784.2|8782.7|8784.4|8782.9|8782.7|8781.2|179
1681112700000|2023-04-10 07:45:00|8784.3|8782.8|8785.9|8785|8787|8785.5|8783.7|8782.3|205
1681113000000|2023-04-10 07:50:00|8786.2|8784.7|8784.5|8783.6|8786.7|8785.3|8783.9|8782.8|180
1681113300000|2023-04-10 07:55:00|8784.6|8783.7|8785.5|8784|8787.6|8786.1|8784.2|8782.8|242
1681113600000|2023-04-10 08:00:00|8785.4|8783.9|8784.5|8783|8785.9|8784.6|8782.3|8780.8|224
1681113900000|2023-04-10 08:05:00|8784.6|8783.1|8781.6|8780.1|8784.6|8783.5|8780.8|8779.6|162
1681114200000|2023-04-10 08:10:00|8781.5|8780|8783.2|8781.7|8783.7|8782.6|8780.4|8779.3|256
1681114500000|2023-04-10 08:15:00|8783.1|8781.6|8783.2|8781.7|8783.4|8782.5|8781.7|8780.8|153
1681114800000|2023-04-10 08:20:00|8783.1|8781.6|8781.9|8780.4|8783.3|8782.4|8781.9|8780.4|143
1681115100000|2023-04-10 08:25:00|8782.1|8780.6|8779.9|8779|8782.2|8780.7|8779.4|8778.4|164
1681115400000|2023-04-10 08:30:00|8780.2|8778.7|8779|8778.1|8780.2|8778.7|8778.7|8777.3|162
1681115700000|2023-04-10 08:35:00|8778.9|8778|8778.7|8777.8|8779.5|8778.6|8778.2|8777.3|111
1681116000000|2023-04-10 08:40:00|8778.6|8777.7|8777.4|8776.5|8778.8|8777.9|8777.2|8776.3|128
1681116300000|2023-04-10 08:45:00|8777.3|8776.4|8779|8778.1|8779|8778.1|8777|8775.5|199
1681116600000|2023-04-10 08:50:00|8779.1|8778.2|8779.7|8778.8|8780.7|8779.8|8778.1|8777.2|171
1681116900000|2023-04-10 08:55:00|8779.6|8778.7|8780.5|8779|8781|8779.8|8779.1|8777.9|136
1681117200000|2023-04-10 09:00:00|8780.4|8778.9|8780|8778.5|8781.8|8780.5|8779.1|8777.6|184
1681117500000|2023-04-10 09:05:00|8779.9|8778.4|8779.6|8778.7|8780.6|8779.4|8778.7|8777.3|203
1681117800000|2023-04-10 09:10:00|8779.4|8778.5|8779|8778.1|8780|8778.8|8778.8|8777.3|154
1681118100000|2023-04-10 09:15:00|8779.2|8778.3|8779.1|8777.6|8779.4|8778.5|8777|8776.1|134
1681118400000|2023-04-10 09:20:00|8779.2|8777.7|8776.8|8775.9|8779.5|8778|8776.4|8774.9|169
1681118700000|2023-04-10 09:25:00|8776.7|8775.8|8776.1|8775.2|8776.7|8775.8|8774.8|8773.9|155
1681119000000|2023-04-10 09:30:00|8776.2|8775.3|8774.3|8773.4|8776.6|8775.7|8773.1|8771.7|233
1681119300000|2023-04-10 09:35:00|8774.2|8773.3|8773.9|8772.4|8776.2|8775.1|8773.6|8772.3|170
1681119600000|2023-04-10 09:40:00|8774|8772.5|8774.7|8773.8|8775.3|8774.3|8773.3|8772.2|153
1681119900000|2023-04-10 09:45:00|8774.5|8773.6|8773.1|8772.2|8774.9|8773.6|8773.1|8772.2|140
1681120200000|2023-04-10 09:50:00|8773|8772.1|8773.3|8772.4|8773.4|8772.5|8772.2|8771.3|134
1681120500000|2023-04-10 09:55:00|8773.2|8772.3|8771.7|8770.2|8773.3|8772.3|8770.5|8769|125
1681120800000|2023-04-10 10:00:00|8771.6|8770.1|8772|8770.5|8773.8|8772.8|8771.5|8770|182
1681121100000|2023-04-10 10:05:00|8772.1|8770.6|8772.1|8771.2|8773.1|8771.8|8771.8|8770.5|126
1681121400000|2023-04-10 10:10:00|8772.3|8771.4|8773.8|8772.3|8774|8773.1|8770.8|8769.3|139
1681121700000|2023-04-10 10:15:00|8773.7|8772.2|8773.2|8772.3|8774.3|8773.1|8772.5|8771.1|129
1681122000000|2023-04-10 10:20:00|8773.4|8772.5|8772.8|8771.3|8773.9|8772.9|8772.2|8771.1|170
1681122300000|2023-04-10 10:25:00|8772.7|8771.2|8773.1|8771.6|8773.8|8772.9|8772.3|8770.8|152
1681122600000|2023-04-10 10:30:00|8773.2|8771.7|8771.6|8770.7|8774.1|8772.6|8770.9|8769.4|323
1681122900000|2023-04-10 10:35:00|8771.7|8770.8|8772.1|8771.2|8772.4|8771.5|8771.1|8769.6|187
1681123200000|2023-04-10 10:40:00|8772|8771.1|8772.7|8771.2|8773.5|8772.6|8771.1|8770.1|178
1681123500000|2023-04-10 10:45:00|8772.6|8771.1|8773.4|8772.5|8773.5|8772.6|8772.1|8771|118
1681123800000|2023-04-10 10:50:00|8773.5|8772.6|8773.6|8772.7|8774.1|8773.2|8772.6|8771.7|138
1681124100000|2023-04-10 10:55:00|8773.4|8772.5|8774.6|8773.7|8775.4|8774.5|8773|8772.1|158
1681124400000|2023-04-10 11:00:00|8774.8|8773.9|8772.1|8771.2|8774.8|8773.9|8771.6|8770.7|192
1681124700000|2023-04-10 11:05:00|8772|8771.1|8772.8|8771.9|8773.1|8772.2|8771.5|8770.6|167
1681125000000|2023-04-10 11:10:00|8773.1|8771.6|8772.2|8770.7|8773.2|8771.7|8770.6|8769.7|194
1681125300000|2023-04-10 11:15:00|8772.1|8770.6|8774.9|8774|8775.1|8774.2|8771.1|8770.2|247
1681125600000|2023-04-10 11:20:00|8774.7|8773.8|8773.7|8772.8|8776|8775.1|8773.3|8772.3|220
1681125900000|2023-04-10 11:25:00|8773.6|8772.7|8773.5|8772.6|8774.7|8773.8|8773.1|8772.2|186
1681126200000|2023-04-10 11:30:00|8773.4|8772.5|8772.6|8771.1|8774.2|8772.7|8771.5|8770.2|357
1681126500000|2023-04-10 11:35:00|8772.7|8771.2|8773.6|8772.7|8773.7|8772.8|8771.7|8770.5|177
1681126800000|2023-04-10 11:40:00|8773.5|8772.6|8774.9|8774|8776.2|8775.3|8772.8|8771.9|246
1681127100000|2023-04-10 11:45:00|8774.8|8773.9|8774.9|8774|8775.3|8774.4|8773.8|8772.9|263
1681127400000|2023-04-10 11:50:00|8774.8|8773.9|8775.9|8774.4|8776.4|8775.4|8774.1|8773.2|280
1681127700000|2023-04-10 11:55:00|8775.8|8774.3|8773.1|8772.2|8775.9|8774.4|8772.6|8771.7|284
1681128000000|2023-04-10 12:00:00|8773|8772.1|8772.4|8770.9|8773.9|8773|8771.6|8770.6|316
1681128300000|2023-04-10 12:05:00|8772.1|8771.2|8771.8|8770.9|8773.7|8772.5|8768.5|8767.2|500
1681128600000|2023-04-10 12:10:00|8771.9|8771|8777.1|8775.6|8777.7|8776.7|8771.5|8770.6|378
1681128900000|2023-04-10 12:15:00|8777|8775.5|8776.5|8775|8778.7|8777.8|8774.9|8774|496
1681129200000|2023-04-10 12:20:00|8776.7|8775.8|8778.8|8777.3|8778.8|8777.7|8775.6|8774.6|429
1681129500000|2023-04-10 12:25:00|8778.7|8777.2|8778|8776.5|8779.6|8778.3|8775.8|8774.9|489
1681129800000|2023-04-10 12:30:00|8777.9|8776.4|8782.1|8781.2|8783.3|8782.4|8776.4|8775.3|441
1681130100000|2023-04-10 12:35:00|8782|8781.1|8784.4|8783.5|8784.5|8783.6|8781.6|8780.3|274
1681130400000|2023-04-10 12:40:00|8784.6|8783.7|8785.8|8784.9|8786.8|8785.9|8783.6|8782.7|336
1681130700000|2023-04-10 12:45:00|8785.9|8785|8791.5|8790.6|8792.3|8790.9|8784.1|8783.2|321
1681131000000|2023-04-10 12:50:00|8791.1|8790.2|8786.8|8785.9|8792.1|8791|8786.8|8785.9|392
1681131300000|2023-04-10 12:55:00|8786.9|8786|8783.8|8782.9|8788.3|8787.4|8782.9|8782|517
1681131600000|2023-04-10 13:00:00|8783.7|8782.8|8785.2|8784.3|8786.9|8786|8781.6|8780.7|521
1681131900000|2023-04-10 13:05:00|8785.3|8784.4|8786.5|8785.6|8787.6|8786.7|8784.7|8783.8|398
1681132200000|2023-04-10 13:10:00|8786.6|8785.7|8782.9|8782|8787.5|8786.6|8782.2|8781.3|417
1681132500000|2023-04-10 13:15:00|8783|8782.1|8782.1|8781.2|8784.2|8783.3|8782|8781.1|274
1681132800000|2023-04-10 13:20:00|8782|8781.1|8783.9|8783|8785.1|8784|8781.7|8780.8|332
1681133100000|2023-04-10 13:25:00|8783.8|8782.9|8783.4|8781.9|8785.3|8784.4|8782.9|8781.6|314
1681133400000|2023-04-10 13:30:00|8783.5|8782|8781.9|8780.4|8784.3|8782.9|8780.5|8779.4|379
1681133700000|2023-04-10 13:35:00|8782|8780.5|8778.3|8777.4|8783|8781.5|8778.2|8777.3|358
1681134000000|2023-04-10 13:40:00|8778.4|8777.5|8773.6|8772.7|8778.9|8778|8772.7|8771.8|392
1681134300000|2023-04-10 13:45:00|8773.7|8772.8|8773.9|8773|8774.9|8774|8773.1|8772.2|362
1681134600000|2023-04-10 13:50:00|8774|8773.1|8774.5|8773.6|8775.3|8774.4|8772.8|8771.9|348
1681134900000|2023-04-10 13:55:00|8774.1|8773.2|8772.9|8771.4|8775.2|8774.2|8772.7|8771.2|344
1681135200000|2023-04-10 14:00:00|8772.8|8771.3|8771|8770.1|8773.1|8772.1|8770|8769.1|399
1681135500000|2023-04-10 14:05:00|8771.1|8770.2|8767.7|8766.8|8771.9|8771|8767.2|8766.3|327
1681135800000|2023-04-10 14:10:00|8767.8|8766.9|8768.1|8767.2|8769.5|8768.6|8767.4|8766.5|291
1681136100000|2023-04-10 14:15:00|8768.2|8767.3|8767.1|8766.2|8768.6|8767.7|8766.9|8766|282
1681136400000|2023-04-10 14:20:00|8767|8766.1|8769.7|8768.8|8771.1|8770.2|8766.6|8765.7|261
1681136700000|2023-04-10 14:25:00|8769.6|8768.7|8768.9|8768|8771.9|8771|8768.9|8768|233
1681137000000|2023-04-10 14:30:00|8768.8|8767.9|8768.1|8767.2|8768.9|8768|8767.1|8766.2|212
1681137300000|2023-04-10 14:35:00|8768|8767.1|8765.4|8764.5|8768.1|8767.2|8764.6|8763.7|223
1681137600000|2023-04-10 14:40:00|8765.5|8764.6|8764.9|8764|8766|8765.1|8764.7|8763.7|161
1681137900000|2023-04-10 14:45:00|8764.8|8763.9|8766.4|8765.5|8767.1|8766.2|8764.6|8763.7|252
1681138200000|2023-04-10 14:50:00|8766.2|8765.3|8769.3|8768.4|8769.8|8768.9|8766.2|8764.8|224
1681138500000|2023-04-10 14:55:00|8769.4|8768.5|8769.8|8768.9|8770.3|8769.4|8767.9|8767|254
1681138800000|2023-04-10 15:00:00|8769.9|8769|8768.3|8767.4|8769.9|8769|8767.8|8766.9|365
1681139100000|2023-04-10 15:05:00|8768.1|8767.2|8769.8|8768.9|8770.1|8769.2|8767.6|8766.7|275
1681139400000|2023-04-10 15:10:00|8769.7|8768.8|8769.3|8768.4|8770.6|8769.7|8768.8|8767.9|214
1681139700000|2023-04-10 15:15:00|8769.1|8768.2|8766.8|8765.9|8769.3|8768.4|8766.5|8765.6|242
1681140000000|2023-04-10 15:20:00|8766.7|8765.8|8765.4|8764.5|8767|8766.1|8765.2|8764.3|290
1681140300000|2023-04-10 15:25:00|8765.5|8764.6|8766.7|8765.8|8767.6|8766.7|8765.3|8764.4|207
1681140600000|2023-04-10 15:30:00|8766.8|8765.9|8767.9|8767|8768.1|8767.2|8765.4|8764.5|233
1681140900000|2023-04-10 15:35:00|8768|8767.1|8768.9|8768|8770|8769.1|8767.8|8766.9|219
1681141200000|2023-04-10 15:40:00|8768.8|8767.9|8770.2|8769.3|8770.6|8769.7|8768.5|8767.6|150
1681141500000|2023-04-10 15:45:00|8770.1|8769.2|8768.1|8767.2|8770.1|8769.2|8768.1|8767.2|145
1681141800000|2023-04-10 15:50:00|8768|8767.1|8770|8769.1|8770.4|8769.5|8767.5|8766.6|151
1681142100000|2023-04-10 15:55:00|8769.9|8769|8771.7|8770.8|8772.2|8771.3|8769.8|8768.9|158
1681142400000|2023-04-10 16:00:00|8771.8|8770.9|8770.7|8769.8|8772.8|8771.9|8770.5|8769.6|212
1681142700000|2023-04-10 16:05:00|8770.8|8769.9|8771.6|8770.7|8771.7|8770.8|8770.8|8769.9|153
1681143000000|2023-04-10 16:10:00|8771.7|8770.8|8771.8|8770.9|8772|8771.1|8771.2|8770.3|96
1681143300000|2023-04-10 16:15:00|8771.9|8771|8771.4|8770.5|8772.2|8771.3|8770.9|8770|117
1681143600000|2023-04-10 16:20:00|8771.5|8770.6|8771.4|8770.5|8771.8|8770.9|8770.8|8769.9|127
1681143900000|2023-04-10 16:25:00|8771.5|8770.6|8771|8770.1|8771.5|8770.6|8770.1|8769.2|95
1681144200000|2023-04-10 16:30:00|8770.9|8770|8770.5|8769.6|8771.8|8770.9|8770.5|8769.6|84
1681144500000|2023-04-10 16:35:00|8770.7|8769.8|8769.4|8768.5|8770.9|8770|8769.2|8768.3|161
1681144800000|2023-04-10 16:40:00|8769.3|8768.4|8768.6|8767.7|8769.4|8768.5|8768|8767.1|194
1681145100000|2023-04-10 16:45:00|8768.5|8767.6|8767.7|8766.8|8768.5|8767.6|8766.3|8765.4|167
1681145400000|2023-04-10 16:50:00|8767.6|8766.7|8767.1|8766.2|8768.1|8767.2|8767|8766.1|143
1681145700000|2023-04-10 16:55:00|8767|8766.1|8766|8765.1|8767.1|8766.2|8766|8765.1|157
1681146000000|2023-04-10 17:00:00|8766.3|8765.4|8767.6|8766.7|8767.9|8767|8765.9|8765|223
1681146300000|2023-04-10 17:05:00|8767.5|8766.6|8767.8|8766.9|8768.2|8767.3|8767.3|8766.4|141
1681146600000|2023-04-10 17:10:00|8767.7|8766.8|8768.5|8767.6|8768.8|8767.9|8767.6|8766.7|134
1681146900000|2023-04-10 17:15:00|8768.3|8767.4|8769.3|8768.4|8769.5|8768.6|8767.7|8766.8|142
1681147200000|2023-04-10 17:20:00|8769.2|8768.3|8769.4|8768.5|8769.7|8768.8|8767.9|8767|156
1681147500000|2023-04-10 17:25:00|8769.5|8768.6|8769.9|8769|8770.2|8769.3|8769.3|8768.4|139
1681147800000|2023-04-10 17:30:00|8769.8|8768.9|8769.7|8768.8|8770.2|8769.3|8769|8768.1|135
1681148100000|2023-04-10 17:35:00|8769.8|8768.9|8770.2|8769.3|8770.2|8769.3|8769.2|8768.3|76
1681148400000|2023-04-10 17:40:00|8770.1|8769.2|8770.7|8769.8|8771.3|8770.4|8770|8769.1|115
1681148700000|2023-04-10 17:45:00|8770.6|8769.7|8770.5|8769.6|8771.6|8770.7|8770.2|8769.3|128
1681149000000|2023-04-10 17:50:00|8770.2|8769.3|8769.8|8768.9|8770.5|8769.6|8769|8768.1|182
1681149300000|2023-04-10 17:55:00|8769.9|8769|8770.4|8769.5|8770.5|8769.6|8769.7|8768.8|93
1681149600000|2023-04-10 18:00:00|8770.5|8769.6|8769.8|8768.9|8771.3|8770.4|8769.4|8768.5|131
1681149900000|2023-04-10 18:05:00|8769.7|8768.8|8771.8|8770.9|8771.9|8771|8769.4|8768.5|135
1681150200000|2023-04-10 18:10:00|8771.9|8771|8772.2|8771.3|8772.2|8771.3|8771|8770.1|143
1681150500000|2023-04-10 18:15:00|8772.1|8771.2|8772.1|8771.2|8772.6|8771.7|8771.9|8771|89
1681150800000|2023-04-10 18:20:00|8772.2|8771.3|8771.9|8771|8772.3|8771.4|8771.4|8770.5|90
1681151100000|2023-04-10 18:25:00|8771.8|8770.9|8772.4|8771.5|8772.4|8771.5|8771.5|8770.6|109
1681151400000|2023-04-10 18:30:00|8772.3|8771.4|8772.2|8771.3|8772.3|8771.4|8771.4|8770.5|78
1681151700000|2023-04-10 18:35:00|8772.3|8771.4|8772.1|8771.2|8772.4|8771.5|8771.5|8770.6|126
1681152000000|2023-04-10 18:40:00|8772.2|8771.3|8772.2|8771.3|8772.4|8771.5|8771.8|8770.9|105
1681152300000|2023-04-10 18:45:00|8772.1|8771.2|8772.9|8772|8773.3|8772.4|8771.6|8770.7|132
1681152600000|2023-04-10 18:50:00|8772.8|8771.9|8772.5|8771.6|8773.1|8772.2|8772.4|8771.5|142
1681152900000|2023-04-10 18:55:00|8772.7|8771.8|8772.4|8771.5|8773.2|8772.3|8772.2|8771.3|158
1681153200000|2023-04-10 19:00:00|8772.5|8771.6|8772.3|8771.4|8772.5|8771.6|8771|8770.1|151
1681153500000|2023-04-10 19:05:00|8772.2|8771.3|8771.8|8770.9|8772.8|8771.9|8771.5|8770.6|111
1681153800000|2023-04-10 19:10:00|8771.9|8771|8771.8|8770.9|8772.2|8771.3|8771.5|8770.6|141
1681154100000|2023-04-10 19:15:00|8771.7|8770.8|8771.9|8771|8772.5|8771.6|8771.2|8770.3|154
1681154400000|2023-04-10 19:20:00|8771.8|8770.9|8771.8|8770.9|8772.7|8771.8|8771.3|8770.4|139
1681154700000|2023-04-10 19:25:00|8771.7|8770.8|8772.2|8771.3|8772.3|8771.4|8771.1|8770.2|146
1681155000000|2023-04-10 19:30:00|8772.3|8771.4|8772.7|8771.8|8773|8772.1|8771.8|8770.9|127
1681155300000|2023-04-10 19:35:00|8772.9|8772|8772.9|8772|8773.2|8772.3|8772.7|8771.8|98
1681155600000|2023-04-10 19:40:00|8772.8|8771.9|8772.7|8771.8|8773|8772.1|8771.9|8771|125
1681155900000|2023-04-10 19:45:00|8772.8|8771.9|8772|8771.1|8773|8772.1|8771.1|8770.2|148
1681156200000|2023-04-10 19:50:00|8771.9|8771|8771.9|8771|8772.9|8772|8771.5|8770.6|199
1681156500000|2023-04-10 19:55:00|8772|8771.1|8771.5|8770.6|8772.5|8771.6|8771.3|8770.4|194
1681156800000|2023-04-10 20:00:00|8771.6|8770.7|8771.2|8770.3|8771.8|8770.9|8770.7|8769.8|105
1681157100000|2023-04-10 20:05:00|8771.1|8770.2|8772.5|8771|8772.6|8771.7|8771.1|8770.2|67
1681157400000|2023-04-10 20:10:00|8772.2|8771.3|8772.8|8771.9|8772.8|8771.9|8772|8771.1|32
1681157700000|2023-04-10 20:15:00|8772.7|8771.8|8773.3|8772.4|8773.4|8772.5|8772.2|8771.3|55
1681158000000|2023-04-10 20:20:00|8773.4|8772.5|8771.9|8771|8773.4|8772.5|8771.8|8770.9|49
1681158300000|2023-04-10 20:25:00|8771.8|8770.9|8771.8|8770.9|8772.8|8771.9|8771.6|8770.7|53
1681158600000|2023-04-10 20:30:00|8771.7|8770.8|8770.7|8769.8|8771.8|8770.9|8770.7|8769.8|35
1681158900000|2023-04-10 20:35:00|8770.6|8769.7|8771.9|8771|8772|8771.1|8770.6|8769.5|36
1681159200000|2023-04-10 20:40:00|8771.6|8770.7|8771.2|8770.3|8771.6|8770.7|8770.9|8770|53
1681159500000|2023-04-10 20:45:00|8771.3|8770.4|8771.6|8770.1|8771.8|8770.7|8771|8770|50
1681159800000|2023-04-10 20:50:00|8771.5|8770|8772.1|8770.6|8772.3|8771.1|8771.3|8769.8|51
1681160100000|2023-04-10 20:55:00|8772.2|8770.7|8773.4|8768.1|8773.6|8770.9|8771.3|8767.6|199
1681160400000|2023-04-10 21:00:00|8777.2|8766.2|8778.4|8767.4|8778.6|8767.6|8775.4|8765.4|55
1681160700000|2023-04-10 21:05:00|8778.5|8767.5|8777.7|8766.7|8779.1|8768.1|8777.5|8766.5|33
1681161000000|2023-04-10 21:10:00|8777.5|8766.5|8778.4|8767.4|8780|8769|8776.8|8765.8|74
1681161300000|2023-04-10 21:15:00|8778.3|8767.3|8777.9|8766.9|8778.5|8767.5|8777.2|8766.2|23
1681161600000|2023-04-10 21:20:00|8778|8767|8778.1|8767.1|8779|8768|8775.1|8764.1|69
1681161900000|2023-04-10 21:25:00|8777.9|8766.9|8778.2|8767.2|8778.7|8767.7|8777.9|8766.9|17
1681162200000|2023-04-10 21:30:00|8778.3|8767.3|8777.6|8766.6|8778.6|8767.6|8777.5|8766.5|59
1681162500000|2023-04-10 21:35:00|8777.5|8766.5|8775.2|8764.2|8777.7|8766.7|8774.9|8763.9|59
1681162800000|2023-04-10 21:40:00|8775.3|8764.3|8777.3|8766.3|8777.6|8766.6|8774.9|8763.9|309
1681163100000|2023-04-10 21:45:00|8777|8766|8777.2|8766.9|8777.7|8767.8|8776.9|8766|639
1681163400000|2023-04-10 21:50:00|8777.3|8766.8|8777.1|8766.1|8777.4|8767.2|8776.2|8765.3|1163
1681163700000|2023-04-10 21:55:00|8777|8766|8774.7|8765.2|8777.3|8767.1|8774|8764.7|699
1681164000000|2023-04-10 22:00:00|8775.7|8764.7|8773.1|8769.1|8776.7|8769.6|8772.9|8764.7|334
1681164300000|2023-04-10 22:05:00|8773.2|8768.7|8773.5|8769.8|8774.7|8771.2|8773|8768.7|153
1681164600000|2023-04-10 22:10:00|8773.4|8769.9|8772|8769.7|8773.6|8770.7|8771.9|8769.5|175
1681164900000|2023-04-10 22:15:00|8772.1|8770|8773.3|8770.6|8774.1|8771.3|8772.1|8769.9|403
1681165200000|2023-04-10 22:20:00|8773.4|8770.7|8773.7|8771|8774|8771.7|8772.6|8770.1|336
1681165500000|2023-04-10 22:25:00|8773|8770.9|8773|8770.8|8773.7|8771.6|8772.5|8770.5|337
1681165800000|2023-04-10 22:30:00|8772.9|8770.7|8772.8|8770.2|8773.4|8771.4|8772.1|8769.9|243
1681166100000|2023-04-10 22:35:00|8772.7|8770.3|8772.3|8770.8|8773.2|8771.4|8772.1|8770.1|183
1681166400000|2023-04-10 22:40:00|8772.2|8770.7|8772.4|8770.1|8772.8|8770.8|8771.8|8769.9|229
1681166700000|2023-04-10 22:45:00|8772.5|8770.2|8772.2|8770.7|8772.8|8771|8772|8770.1|76
1681167000000|2023-04-10 22:50:00|8772.6|8770.3|8772.7|8770.5|8772.7|8770.8|8772.1|8770.3|61
1681167300000|2023-04-10 22:55:00|8772.3|8770.8|8771.9|8770.4|8772.9|8771|8771.8|8770.3|75
1681167600000|2023-04-10 23:00:00|8771.8|8770.3|8772.1|8770.6|8772.4|8770.9|8771.7|8770.2|113
1681167900000|2023-04-10 23:05:00|8772.2|8770.7|8772.4|8770.9|8772.6|8771.1|8772|8770.5|64
1681168200000|2023-04-10 23:10:00|8772.5|8771|8772.3|8770.8|8772.5|8771|8772.2|8770.7|94
1681168500000|2023-04-10 23:15:00|8772.4|8770.9|8772.2|8770.7|8772.4|8770.9|8771.8|8770.3|105
1681168800000|2023-04-10 23:20:00|8772.3|8770.8|8772.2|8770.7|8772.5|8771|8772.1|8770.6|52
1681169100000|2023-04-10 23:25:00|8772.1|8770.6|8772.3|8770.8|8772.7|8771.2|8772.1|8770.6|92
1681169400000|2023-04-10 23:30:00|8772.2|8770.7|8772.4|8770.9|8772.6|8771.5|8772|8770.6|63
1681169700000|2023-04-10 23:35:00|8772.3|8770.8|8772.8|8771.3|8773|8771.5|8772.2|8770.7|60
1681170000000|2023-04-10 23:40:00|8772.9|8771.4|8772.6|8771.1|8773.1|8771.8|8772.5|8771|46
1681170300000|2023-04-10 23:45:00|8772.7|8771.2|8772.5|8771|8773.2|8771.7|8772.3|8770.8|68
1681170600000|2023-04-10 23:50:00|8772.6|8771.1|8772.1|8770.6|8772.8|8771.3|8772|8770.5|62
1681170900000|2023-04-10 23:55:00|8772|8770.5|8772.1|8770.6|8772.8|8771.3|8772|8770.5|143
1681171200000|2023-04-11 00:00:00|8772.2|8770.7|8771.2|8769.7|8772.2|8770.7|8770|8768.6|230
1681171500000|2023-04-11 00:05:00|8771.3|8769.8|8771.1|8769.6|8771.5|8770|8770.5|8769|213
1681171800000|2023-04-11 00:10:00|8771|8769.5|8770.1|8768.6|8771.2|8769.7|8769.5|8768|158
1681172100000|2023-04-11 00:15:00|8770.2|8768.7|8769.3|8767.8|8770.2|8768.9|8768.7|8767.2|219
1681172400000|2023-04-11 00:20:00|8769.2|8767.7|8769.8|8768.3|8770.3|8768.8|8769.1|8767.6|250
1681172700000|2023-04-11 00:25:00|8769.9|8768.4|8770.2|8769.3|8770.7|8769.4|8769.5|8768|173
1681173000000|2023-04-11 00:30:00|8770.3|8769.4|8771.1|8770.2|8771.2|8770.3|8770.2|8769.3|180
1681173300000|2023-04-11 00:35:00|8771|8770.1|8771|8770.1|8772.1|8771.2|8771|8770.1|151
1681173600000|2023-04-11 00:40:00|8770.9|8770|8772|8771.1|8772.1|8771.2|8770.8|8769.9|87
1681173900000|2023-04-11 00:45:00|8772.1|8771.2|8774|8773.1|8774.1|8773.2|8771.9|8771|134
1681174200000|2023-04-11 00:50:00|8773.9|8773|8774.4|8773.5|8774.7|8773.8|8772.5|8771.6|142
1681174500000|2023-04-11 00:55:00|8774.3|8773.4|8773.9|8773|8774.7|8773.8|8772.9|8772|194
1681174800000|2023-04-11 01:00:00|8773.8|8772.9|8774.2|8773.3|8774.5|8773.6|8773.6|8772.7|199
1681175100000|2023-04-11 01:05:00|8774.1|8773.2|8773.8|8772.9|8774.5|8773.6|8773.8|8772.9|163
1681175400000|2023-04-11 01:10:00|8773.9|8773|8773.7|8772.8|8774.1|8773.2|8773.5|8772.6|133
1681175700000|2023-04-11 01:15:00|8773.8|8772.9|8772.8|8771.9|8774.1|8772.9|8772.7|8771.8|192
1681176000000|2023-04-11 01:20:00|8772.9|8772|8774|8773.1|8774|8773.1|8772.2|8771.3|170
1681176300000|2023-04-11 01:25:00|8773.9|8773|8774|8773.1|8774.4|8773.5|8772.9|8772|133
1681176600000|2023-04-11 01:30:00|8774.1|8773.2|8773.9|8772.4|8774.9|8773.6|8773.6|8772.4|226
1681176900000|2023-04-11 01:35:00|8774|8772.5|8773.6|8772.7|8774.1|8773.1|8773|8771.8|344
1681177200000|2023-04-11 01:40:00|8773.7|8772.8|8773.5|8772.6|8773.8|8772.9|8773.3|8772.4|244
1681177500000|2023-04-11 01:45:00|8773.6|8772.7|8773.5|8772.6|8774|8773.1|8773.2|8772.3|166
1681177800000|2023-04-11 01:50:00|8773.4|8772.5|8774.2|8773.3|8774.3|8773.4|8773.3|8772.4|264
1681178100000|2023-04-11 01:55:00|8774.3|8773.4|8774.2|8773.3|8774.5|8773.6|8773.8|8772.9|163
1681178400000|2023-04-11 02:00:00|8774.5|8773|8774.4|8773.5|8775|8774.1|8774.1|8772.7|191
1681178700000|2023-04-11 02:05:00|8774.5|8773.6|8773.5|8772.6|8774.9|8774|8773.4|8772.5|252
1681179000000|2023-04-11 02:10:00|8773.4|8772.5|8773.1|8772.2|8773.9|8772.9|8772.8|8771.6|270
1681179300000|2023-04-11 02:15:00|8773|8772.1|8773.3|8772.4|8773.7|8772.8|8772.9|8772|181
1681179600000|2023-04-11 02:20:00|8773.2|8772.3|8773.3|8771.8|8773.9|8772.8|8773|8771.8|156
1681179900000|2023-04-11 02:25:00|8773.2|8771.7|8773.6|8772.7|8774.1|8773.2|8772.7|8771.7|163
1681180200000|2023-04-11 02:30:00|8773.5|8772.6|8774.7|8773.8|8775|8774.1|8773.2|8772.3|169
1681180500000|2023-04-11 02:35:00|8774.6|8773.7|8774.1|8773.2|8774.7|8773.8|8773.7|8772.8|195
1681180800000|2023-04-11 02:40:00|8774|8773.1|8774.9|8773.4|8775.1|8774|8773.9|8773|196
1681181100000|2023-04-11 02:45:00|8775|8773.5|8773.9|8773|8775.3|8773.8|8773.7|8772.8|145
1681181400000|2023-04-11 02:50:00|8773.8|8772.9|8774|8772.5|8774.6|8773.5|8773.1|8772.2|181
1681181700000|2023-04-11 02:55:00|8773.9|8772.4|8773.5|8772.6|8774|8772.6|8772.9|8771.9|170
1681182000000|2023-04-11 03:00:00|8773.4|8772.5|8773.7|8772.2|8773.9|8772.7|8773.2|8772|160
1681182300000|2023-04-11 03:05:00|8773.6|8772.1|8773.1|8772.2|8773.6|8772.6|8772.3|8771.4|114
1681182600000|2023-04-11 03:10:00|8773.2|8772.3|8773.1|8772.2|8773.4|8772.5|8772.8|8771.9|139
1681182900000|2023-04-11 03:15:00|8773.2|8772.3|8772.7|8771.8|8773.2|8772.3|8771.9|8771|72
1681183200000|2023-04-11 03:20:00|8772.6|8771.7|8772|8771.1|8773.2|8772.3|8771.1|8770.2|176
1681183500000|2023-04-11 03:25:00|8771.9|8771|8772.7|8771.8|8772.7|8771.8|8771.8|8770.9|202
1681183800000|2023-04-11 03:30:00|8772.6|8771.7|8772.3|8770.8|8773|8772.1|8772|8770.5|176
1681184100000|2023-04-11 03:35:00|8772.1|8770.6|8772.3|8770.8|8772.8|8771.3|8771.8|8770.3|138
1681184400000|2023-04-11 03:40:00|8772.4|8770.9|8771.7|8770.2|8772.4|8771.1|8770.8|8769.9|191
1681184700000|2023-04-11 03:45:00|8771.8|8770.3|8772.3|8770.8|8772.6|8771.1|8771.6|8770.1|174
1681185000000|2023-04-11 03:50:00|8772.2|8770.7|8771.7|8770.8|8773|8771.7|8771.4|8770.5|171
1681185300000|2023-04-11 03:55:00|8771.6|8770.7|8771.4|8770.5|8771.9|8771|8771.2|8770.3|179
1681185600000|2023-04-11 04:00:00|8771.5|8770.6|8771.2|8770.3|8771.8|8770.9|8770.7|8769.8|135
1681185900000|2023-04-11 04:05:00|8771.1|8770.2|8771.6|8770.7|8772|8770.9|8771.1|8770.2|140
1681186200000|2023-04-11 04:10:00|8771.7|8770.8|8771.5|8770|8771.8|8770.9|8770.6|8769.5|118
1681186500000|2023-04-11 04:15:00|8771.4|8769.9|8771.4|8770.5|8771.8|8770.7|8770.8|8769.7|118
1681186800000|2023-04-11 04:20:00|8771.5|8770.6|8771.6|8770.7|8772|8771.1|8771.5|8770.6|129
1681187100000|2023-04-11 04:25:00|8771.5|8770.6|8771.5|8770.6|8771.7|8770.8|8771.3|8770.4|127
1681187400000|2023-04-11 04:30:00|8771.6|8770.7|8772.4|8771.5|8772.5|8771.6|8771.3|8770.4|106
1681187700000|2023-04-11 04:35:00|8772.3|8771.4|8772.6|8771.7|8772.7|8771.8|8772.2|8771.3|109
1681188000000|2023-04-11 04:40:00|8772.7|8771.8|8773.3|8772.4|8773.4|8772.5|8772.3|8771.4|59
1681188300000|2023-04-11 04:45:00|8773.2|8772.3|8774.2|8773.3|8774.8|8773.9|8773.2|8772.3|130
1681188600000|2023-04-11 04:50:00|8774.1|8773.2|8775.2|8774.3|8775.4|8774.5|8773.7|8772.8|112
1681188900000|2023-04-11 04:55:00|8775.1|8774.2|8774|8773.1|8775.1|8774.2|8773.9|8773|89
1681189200000|2023-04-11 05:00:00|8773.9|8773|8774.2|8773.3|8774.4|8773.5|8773.3|8772.4|188
1681189500000|2023-04-11 05:05:00|8774.1|8773.2|8774.3|8773.4|8774.8|8773.9|8773.7|8772.8|147
1681189800000|2023-04-11 05:10:00|8774.2|8773.3|8773|8772.1|8774.2|8773.3|8772.7|8771.8|212
1681190100000|2023-04-11 05:15:00|8772.9|8772|8773.2|8772.3|8773.4|8772.5|8772.4|8771.5|164
1681190400000|2023-04-11 05:20:00|8773.1|8772.2|8773|8772.1|8773.5|8772.6|8771.7|8770.8|174
1681190700000|2023-04-11 05:25:00|8773.1|8772.2|8773.6|8772.7|8773.6|8772.7|8772.7|8771.8|128
1681191000000|2023-04-11 05:30:00|8773.7|8772.8|8775.6|8774.7|8775.6|8774.7|8772.9|8772|183
1681191300000|2023-04-11 05:35:00|8775.7|8774.8|8777|8776.1|8777.2|8776.3|8774.6|8773.7|211
1681191600000|2023-04-11 05:40:00|8777.1|8776.2|8776.3|8775.4|8777.1|8776.2|8776.1|8775.2|207
1681191900000|2023-04-11 05:45:00|8776.4|8775.5|8775.3|8774.4|8776.8|8775.9|8775.2|8774.3|193
1681192200000|2023-04-11 05:50:00|8775.2|8774.3|8776.1|8775.2|8776.7|8775.8|8775.1|8774.2|223
1681192500000|2023-04-11 05:55:00|8775.9|8775|8774.3|8772.8|8776.2|8775.3|8773.7|8772.6|234
1681192800000|2023-04-11 06:00:00|8774.4|8772.9|8775.6|8774.7|8777.2|8776.3|8774.3|8772.9|288
1681193100000|2023-04-11 06:05:00|8775.9|8775|8775.2|8774.3|8776.9|8776|8774.6|8773.7|234
1681193400000|2023-04-11 06:10:00|8775.3|8774.4|8775.1|8774.2|8776.1|8775.2|8774.4|8773.5|237
1681193700000|2023-04-11 06:15:00|8775|8774.1|8774.7|8773.8|8775.2|8774.3|8773.7|8772.8|236
1681194000000|2023-04-11 06:20:00|8774.6|8773.7|8774.1|8773.2|8775.5|8774.6|8772.6|8771.7|276
1681194300000|2023-04-11 06:25:00|8774|8773.1|8774|8773.1|8774.2|8773.3|8772.8|8771.9|197
1681194600000|2023-04-11 06:30:00|8773.9|8773|8770.8|8769.9|8774.8|8773.9|8770.8|8769.9|270
1681194900000|2023-04-11 06:35:00|8771|8770.1|8772.2|8771.3|8772.9|8772|8770.3|8769.4|298
1681195200000|2023-04-11 06:40:00|8772.1|8771.2|8770|8769.1|8772.2|8771.3|8769.1|8768.2|220
1681195500000|2023-04-11 06:45:00|8770.1|8769.2|8766.7|8765.8|8770.1|8769.2|8766.5|8765.6|187
1681195800000|2023-04-11 06:50:00|8766.8|8765.9|8763.9|8763|8767.4|8766.5|8763.9|8763|186
1681196100000|2023-04-11 06:55:00|8764|8763.1|8768.8|8767.9|8769.5|8768.6|8763.7|8762.8|204
1681196400000|2023-04-11 07:00:00|8769.1|8768.2|8772.6|8771.7|8772.9|8772|8768.8|8767.9|386
1681196700000|2023-04-11 07:05:00|8772.7|8771.8|8774|8773.1|8776.7|8775.8|8772.6|8771.7|451
1681197000000|2023-04-11 07:10:00|8773.9|8773|8767.7|8766.8|8774|8773.1|8767.1|8766.2|425
1681197300000|2023-04-11 07:15:00|8767.8|8766.9|8768.2|8767.3|8769.8|8768.9|8767.2|8766.3|313
1681197600000|2023-04-11 07:20:00|8768.3|8767.4|8768.1|8767.2|8769.7|8768.8|8766.5|8765.6|274
1681197900000|2023-04-11 07:25:00|8767.9|8767|8769.9|8769|8770|8769.1|8767|8766.1|370
1681198200000|2023-04-11 07:30:00|8770|8769.1|8767.6|8766.7|8770.7|8769.8|8766.5|8765.6|333
1681198500000|2023-04-11 07:35:00|8767.7|8766.8|8769.4|8768.5|8770.1|8769.2|8766.1|8765.2|289
1681198800000|2023-04-11 07:40:00|8769.5|8768.6|8768.7|8767.8|8770.5|8769.6|8768.7|8767.8|308
1681199100000|2023-04-11 07:45:00|8768.8|8767.9|8769.4|8768.5|8769.6|8768.7|8767.9|8767|265
1681199400000|2023-04-11 07:50:00|8769.3|8768.4|8769.3|8768.4|8771.7|8770.8|8768.8|8767.9|305
1681199700000|2023-04-11 07:55:00|8769.4|8768.5|8769.9|8769|8769.9|8769|8766.6|8765.7|278
1681200000000|2023-04-11 08:00:00|8769.8|8768.9|8768.1|8767.2|8769.9|8769|8766.9|8766|263
1681200300000|2023-04-11 08:05:00|8768|8767.1|8767.5|8766.6|8768.3|8767.4|8766.4|8765.5|214
1681200600000|2023-04-11 08:10:00|8767.4|8766.5|8768.6|8767.7|8769.1|8768.2|8767.1|8766.2|211
1681200900000|2023-04-11 08:15:00|8768.7|8767.8|8767.7|8766.8|8769.2|8768.3|8766.5|8765.6|285
1681201200000|2023-04-11 08:20:00|8767.6|8766.7|8766.8|8765.9|8769.4|8768.5|8766.7|8765.8|218
1681201500000|2023-04-11 08:25:00|8767.2|8766.3|8764.6|8763.7|8767.8|8766.9|8764.6|8763.7|225
1681201800000|2023-04-11 08:30:00|8764.5|8763.6|8764.9|8764|8766|8765.1|8763.6|8762.7|252
1681202100000|2023-04-11 08:35:00|8765|8764.1|8766.4|8765.5|8767.6|8766.7|8765|8764.1|224
1681202400000|2023-04-11 08:40:00|8766.3|8765.4|8770.1|8769.2|8770.7|8769.8|8765.8|8764.9|255
1681202700000|2023-04-11 08:45:00|8770.3|8769.4|8773.3|8772.4|8774|8773.1|8770|8769.1|264
1681203000000|2023-04-11 08:50:00|8773.4|8772.5|8774.6|8773.7|8776.8|8775.9|8772.8|8771.9|255
1681203300000|2023-04-11 08:55:00|8774.7|8773.8|8771.7|8770.2|8774.9|8774|8771.2|8770.2|269
1681203600000|2023-04-11 09:00:00|8771.6|8770.1|8770.2|8769.3|8772.7|8771.8|8768.5|8767.6|372
1681203900000|2023-04-11 09:05:00|8770.5|8769.6|8769.2|8768.3|8771.6|8770.7|8768.7|8767.8|280
1681204200000|2023-04-11 09:10:00|8769.3|8768.4|8770.7|8769.8|8770.8|8769.9|8767|8766.1|329
1681204500000|2023-04-11 09:15:00|8770.9|8770|8772.3|8771.4|8772.5|8771.6|8770|8769.1|228
1681204800000|2023-04-11 09:20:00|8772.2|8771.3|8773.6|8772.7|8773.6|8772.7|8770.3|8769.4|262
1681205100000|2023-04-11 09:25:00|8773.5|8772.6|8775.7|8774.8|8775.8|8774.9|8772.6|8771.7|280
1681205400000|2023-04-11 09:30:00|8775.6|8774.7|8773.7|8772.8|8776.7|8775.8|8773.2|8772.3|343
1681205700000|2023-04-11 09:35:00|8773.6|8772.7|8775|8774.1|8775.8|8774.9|8771.6|8770.7|233
1681206000000|2023-04-11 09:40:00|8774.9|8774|8776.1|8775.2|8777.2|8776.3|8774.2|8773.3|255
1681206300000|2023-04-11 09:45:00|8776.2|8775.3|8776|8775.1|8778.1|8777.2|8775.4|8774.5|321
1681206600000|2023-04-11 09:50:00|8776.1|8775.2|8775.3|8774.4|8776.9|8776|8774.4|8773.5|305
1681206900000|2023-04-11 09:55:00|8775.4|8774.5|8772.2|8771.3|8775.8|8774.9|8771.9|8771|224
1681207200000|2023-04-11 10:00:00|8772.1|8771.2|8775|8774.1|8775.5|8774.6|8771.5|8770.6|382
1681207500000|2023-04-11 10:05:00|8774.9|8774|8771.9|8771|8776.1|8775.2|8771.6|8770.7|310
1681207800000|2023-04-11 10:10:00|8771.8|8770.9|8771.5|8770.6|8772.3|8771.4|8769.7|8768.8|282
1681208100000|2023-04-11 10:15:00|8771.6|8770.7|8772|8771.1|8773|8772.1|8771.1|8770.2|258
1681208400000|2023-04-11 10:20:00|8772.1|8771.2|8773.2|8772.3|8774.1|8773.2|8772|8771.1|239
1681208700000|2023-04-11 10:25:00|8773.3|8772.4|8772.4|8771.5|8773.9|8773|8770.8|8769.9|297
1681209000000|2023-04-11 10:30:00|8772.7|8771.8|8774|8773.1|8774|8773.1|8771.8|8770.9|236
1681209300000|2023-04-11 10:35:00|8774.1|8773.2|8773.5|8772.6|8775.4|8774.5|8772.9|8772|276
1681209600000|2023-04-11 10:40:00|8773.4|8772.5|8772.6|8771.7|8773.6|8772.7|8771.5|8770.6|228
1681209900000|2023-04-11 10:45:00|8772.5|8771.6|8772.7|8771.8|8773|8772.1|8770.2|8769.3|208
1681210200000|2023-04-11 10:50:00|8772.6|8771.7|8771.7|8770.8|8773.4|8772.5|8771.5|8770.6|167
1681210500000|2023-04-11 10:55:00|8771.6|8770.7|8772.9|8772|8773.3|8772.4|8771.2|8770.3|315
1681210800000|2023-04-11 11:00:00|8773|8772.1|8777.4|8776.5|8777.5|8776.6|8772.2|8771.3|255
1681211100000|2023-04-11 11:05:00|8777.3|8776.4|8778.7|8777.8|8779.9|8779|8777.2|8776.3|259
1681211400000|2023-04-11 11:10:00|8778.9|8778|8778.8|8777.9|8781.2|8780.3|8778.1|8777.2|216
1681211700000|2023-04-11 11:15:00|8778.7|8777.8|8779.2|8778.3|8779.6|8778.7|8777.8|8776.9|198
1681212000000|2023-04-11 11:20:00|8779.3|8778.4|8781.7|8780.8|8781.7|8780.8|8778|8777.1|279
1681212300000|2023-04-11 11:25:00|8781.6|8780.7|8782.6|8781.7|8785.1|8784.2|8781|8780.1|293
1681212600000|2023-04-11 11:30:00|8782.7|8781.8|8782|8781.1|8782.9|8782|8780.6|8779.7|172
1681212900000|2023-04-11 11:35:00|8781.9|8781|8781.7|8780.8|8785.2|8784.3|8781.7|8780.8|230
1681213200000|2023-04-11 11:40:00|8781.8|8780.9|8779.1|8778.2|8782.2|8781.3|8778.6|8777.7|224
1681213500000|2023-04-11 11:45:00|8779.2|8778.3|8778.4|8777.5|8781.3|8780.4|8777.9|8777|247
1681213800000|2023-04-11 11:50:00|8778.5|8777.6|8777.8|8776.9|8781.7|8780.8|8777.6|8776.7|263
1681214100000|2023-04-11 11:55:00|8777.7|8776.8|8774.8|8773.9|8777.7|8776.8|8772.8|8771.9|290
1681214400000|2023-04-11 12:00:00|8774.7|8773.8|8777|8776.1|8777.2|8776.3|8774.7|8773.8|409
1681214700000|2023-04-11 12:05:00|8777.1|8776.2|8774.3|8773.4|8777.3|8776.4|8773.2|8772.3|283
1681215000000|2023-04-11 12:10:00|8774.2|8773.3|8773|8772.1|8774.8|8773.9|8771.9|8771|284
1681215300000|2023-04-11 12:15:00|8772.9|8772|8775.4|8774.5|8776|8775.1|8772.8|8771.9|283
1681215600000|2023-04-11 12:20:00|8775.5|8774.6|8774.4|8773.5|8776.4|8775.5|8772.5|8771.6|328
1681215900000|2023-04-11 12:25:00|8774.5|8773.6|8776.7|8775.8|8778.1|8777.2|8774.5|8773.6|273
1681216200000|2023-04-11 12:30:00|8776.8|8775.9|8776|8775.1|8777.8|8776.9|8773.2|8772.3|335
1681216500000|2023-04-11 12:35:00|8776.1|8775.2|8773.1|8772.2|8776.4|8775.5|8772.3|8771.4|303
1681216800000|2023-04-11 12:40:00|8773.2|8772.3|8777|8776.1|8777.6|8776.7|8772.9|8772|320
1681217100000|2023-04-11 12:45:00|8776.9|8776|8779.3|8778.4|8779.3|8778.4|8776|8775.1|292
1681217400000|2023-04-11 12:50:00|8779.4|8778.5|8781|8780.1|8781.3|8780.4|8778.8|8777.9|305
1681217700000|2023-04-11 12:55:00|8780.9|8780|8778.1|8777.2|8781.2|8780.3|8778.1|8777.2|279
1681218000000|2023-04-11 13:00:00|8778.2|8777.3|8782.2|8781.3|8782.5|8781.6|8777.9|8777|291
1681218300000|2023-04-11 13:05:00|8782.3|8781.4|8779.7|8778.8|8783.1|8782.2|8778.4|8777.5|335
1681218600000|2023-04-11 13:10:00|8779.8|8778.9|8778.3|8777.4|8780|8779.1|8776.6|8775.7|349
1681218900000|2023-04-11 13:15:00|8778.2|8777.3|8780.1|8779.2|8780.8|8779.9|8778.1|8777.2|314
1681219200000|2023-04-11 13:20:00|8780|8779.1|8781.3|8780.4|8781.4|8780.5|8779.5|8778.6|226
1681219500000|2023-04-11 13:25:00|8781.4|8780.5|8781|8780.1|8781.8|8780.9|8780.2|8779.3|281
1681219800000|2023-04-11 13:30:00|8780.8|8779.9|8780.9|8780|8781.8|8780.9|8779.5|8778.6|340
1681220100000|2023-04-11 13:35:00|8781|8780.1|8787.4|8786.5|8787.9|8787|8780.2|8779.3|303
1681220400000|2023-04-11 13:40:00|8787.5|8786.6|8784.1|8783.2|8788.8|8787.9|8783.8|8782.9|336
1681220700000|2023-04-11 13:45:00|8784.2|8783.3|8784.6|8783.7|8784.6|8783.7|8783|8782.1|328
1681221000000|2023-04-11 13:50:00|8784.5|8783.6|8786.3|8785.4|8786.7|8785.8|8783.4|8782.5|330
1681221300000|2023-04-11 13:55:00|8786.2|8785.3|8786.6|8785.7|8789.6|8788.7|8786.2|8785.3|261
1681221600000|2023-04-11 14:00:00|8786.7|8785.8|8785.7|8784.8|8788.1|8787.2|8785.3|8784.4|336
1681221900000|2023-04-11 14:05:00|8785.6|8784.7|8784.5|8783.6|8786.4|8785.5|8784.1|8783.2|271
1681222200000|2023-04-11 14:10:00|8784.4|8783.5|8785|8784.1|8785.2|8784.3|8783.7|8782.8|219
1681222500000|2023-04-11 14:15:00|8785.2|8784.3|8786.7|8785.8|8786.9|8786|8784.3|8783.4|220
1681222800000|2023-04-11 14:20:00|8786.6|8785.7|8785.6|8784.7|8787.9|8787|8785.4|8784.5|212
1681223100000|2023-04-11 14:25:00|8785.7|8784.8|8782.2|8781.3|8785.8|8784.9|8782.2|8781.3|225
1681223400000|2023-04-11 14:30:00|8782.4|8781.5|8782.5|8781.6|8783.2|8782.3|8782.1|8781.2|222
1681223700000|2023-04-11 14:35:00|8782.4|8781.5|8781.8|8780.9|8782.7|8781.8|8780.5|8779.6|283
1681224000000|2023-04-11 14:40:00|8782|8781.1|8782.1|8781.2|8784.3|8783.4|8781.7|8780.8|245
1681224300000|2023-04-11 14:45:00|8782.2|8781.3|8780.9|8780|8783.4|8782.5|8780.9|8780|294
1681224600000|2023-04-11 14:50:00|8780.8|8779.9|8781|8780.1|8781.7|8780.8|8780|8779.1|273
1681224900000|2023-04-11 14:55:00|8780.9|8780|8778|8777.1|8781|8780.1|8776.3|8775.4|338
1681225200000|2023-04-11 15:00:00|8777.9|8777|8777.5|8776.6|8778.5|8777.6|8776.3|8775.4|394
1681225500000|2023-04-11 15:05:00|8777.7|8776.8|8777.6|8776.7|8778.9|8778|8777.4|8776.5|269
1681225800000|2023-04-11 15:10:00|8777.5|8776.6|8778.7|8777.8|8778.8|8777.9|8776.9|8776|239
1681226100000|2023-04-11 15:15:00|8778.8|8777.9|8779.4|8778.5|8780|8779.1|8778.2|8777.3|245
1681226400000|2023-04-11 15:20:00|8779.3|8778.4|8780.8|8779.9|8781.6|8780.7|8779|8778.1|180
1681226700000|2023-04-11 15:25:00|8780.7|8779.8|8782.1|8781.2|8782.9|8782|8780.7|8779.8|183
1681227000000|2023-04-11 15:30:00|8782.2|8781.3|8783|8782.1|8783.3|8782.4|8781.5|8780.6|198
1681227300000|2023-04-11 15:35:00|8782.9|8782|8783.4|8782.5|8784.6|8783.7|8782|8781.1|207
1681227600000|2023-04-11 15:40:00|8783.2|8782.3|8787.7|8786.8|8788.7|8787.8|8782.5|8781.6|283
1681227900000|2023-04-11 15:45:00|8787.6|8786.7|8783.5|8782.6|8787.7|8786.8|8783.2|8782.3|164
1681228200000|2023-04-11 15:50:00|8783.4|8782.5|8785|8784.1|8785.1|8784.2|8783.4|8782.5|184
1681228500000|2023-04-11 15:55:00|8784.9|8784|8788.8|8787.9|8788.8|8787.9|8784.6|8783.7|293
1681228800000|2023-04-11 16:00:00|8788.9|8788|8788.9|8788|8789.1|8788.2|8787.2|8786.3|214
1681229100000|2023-04-11 16:05:00|8788.8|8787.9|8788.3|8787.4|8790.1|8789.2|8788.2|8787.3|148
1681229400000|2023-04-11 16:10:00|8788.2|8787.3|8786.2|8785.3|8788.3|8787.4|8785.6|8784.7|216
1681229700000|2023-04-11 16:15:00|8786.1|8785.2|8785.7|8784.8|8788.2|8787.3|8785.7|8784.8|163
1681230000000|2023-04-11 16:20:00|8785.6|8784.7|8783.9|8783|8785.6|8784.7|8783|8782.1|199
1681230300000|2023-04-11 16:25:00|8783.8|8782.9|8783.5|8782.6|8783.9|8783|8783.2|8782.3|133
1681230600000|2023-04-11 16:30:00|8783.6|8782.7|8783.9|8783|8784.6|8783.7|8782.8|8781.9|138
1681230900000|2023-04-11 16:35:00|8783.8|8782.9|8783.7|8782.8|8784.7|8783.8|8782.8|8781.9|171
1681231200000|2023-04-11 16:40:00|8783.8|8782.9|8784.3|8783.4|8784.5|8783.6|8782.2|8781.3|163
1681231500000|2023-04-11 16:45:00|8784.1|8783.2|8784.2|8783.3|8784.5|8783.6|8783.1|8782.2|168
1681231800000|2023-04-11 16:50:00|8784.3|8783.4|8783.6|8782.7|8784.8|8783.9|8783.3|8782.4|94
1681232100000|2023-04-11 16:55:00|8783.7|8782.8|8783.6|8782.7|8784.1|8783.2|8782.8|8781.9|118
1681232400000|2023-04-11 17:00:00|8783.8|8782.9|8783.2|8782.3|8783.9|8783|8781.8|8780.9|183
1681232700000|2023-04-11 17:05:00|8783.3|8782.4|8781.6|8780.7|8783.5|8782.6|8781.3|8780.4|151
1681233000000|2023-04-11 17:10:00|8781.7|8780.8|8781.7|8780.8|8781.8|8780.9|8780.4|8779.5|123
1681233300000|2023-04-11 17:15:00|8781.9|8781|8781.3|8780.4|8782.5|8781.6|8781.2|8780.3|124
1681233600000|2023-04-11 17:20:00|8781.4|8780.5|8781.5|8780.6|8781.7|8780.8|8780.7|8779.8|115
1681233900000|2023-04-11 17:25:00|8781.4|8780.5|8782.5|8781.6|8782.6|8781.7|8781.2|8780.3|149
1681234200000|2023-04-11 17:30:00|8782.6|8781.7|8783.9|8783|8783.9|8783|8781.7|8780.8|160
1681234500000|2023-04-11 17:35:00|8784|8783.1|8783.2|8782.3|8784.3|8783.4|8782.5|8781.6|135
1681234800000|2023-04-11 17:40:00|8783.3|8782.4|8784.3|8783.4|8785.1|8784.2|8782.7|8781.8|139
1681235100000|2023-04-11 17:45:00|8784.4|8783.5|8784.9|8784|8785.1|8784.2|8784.1|8783.2|90
1681235400000|2023-04-11 17:50:00|8785|8784.1|8782.9|8782|8785|8784.1|8781.9|8781|122
1681235700000|2023-04-11 17:55:00|8782.8|8781.9|8784.5|8783.6|8784.5|8783.6|8782.8|8781.9|152
1681236000000|2023-04-11 18:00:00|8784.6|8783.7|8785.1|8784.2|8785.4|8784.5|8783.8|8782.9|180
1681236300000|2023-04-11 18:05:00|8785.2|8784.3|8784.9|8784|8785.2|8784.3|8783.9|8783|152
1681236600000|2023-04-11 18:10:00|8784.8|8783.9|8784.7|8783.8|8785.4|8784.5|8784.4|8783.5|122
1681236900000|2023-04-11 18:15:00|8784.8|8783.9|8783.6|8782.7|8785|8784.1|8783.2|8782.3|112
1681237200000|2023-04-11 18:20:00|8783.7|8782.8|8782.5|8781.6|8783.9|8783|8782|8781.1|114
1681237500000|2023-04-11 18:25:00|8782.6|8781.7|8783.9|8783|8783.9|8783|8782.3|8781.4|99
1681237800000|2023-04-11 18:30:00|8783.8|8782.9|8783.7|8782.8|8784|8783.1|8782.9|8782|101
1681238100000|2023-04-11 18:35:00|8783.8|8782.9|8782|8781.1|8783.8|8782.9|8782|8781.1|58
1681238400000|2023-04-11 18:40:00|8782.1|8781.2|8782.9|8782|8783.4|8782.5|8781.8|8780.9|91
1681238700000|2023-04-11 18:45:00|8783|8782.1|8784.5|8783.6|8784.6|8783.7|8782.8|8781.9|81
1681239000000|2023-04-11 18:50:00|8784.7|8783.8|8784|8783.1|8784.8|8783.9|8783.9|8783|71
1681239300000|2023-04-11 18:55:00|8783.9|8783|8782.2|8781.3|8784.1|8783.2|8781.7|8780.8|141
1681239600000|2023-04-11 19:00:00|8782.3|8781.4|8784.2|8783.3|8784.8|8783.9|8782.3|8781.4|143
1681239900000|2023-04-11 19:05:00|8784.3|8783.4|8784.9|8784|8785|8784.1|8784.2|8783.3|82
1681240200000|2023-04-11 19:10:00|8785.1|8784.2|8784.8|8783.9|8785.1|8784.2|8784.3|8783.4|112
1681240500000|2023-04-11 19:15:00|8784.9|8784|8785.2|8784.3|8785.6|8784.7|8784.7|8783.8|102
1681240800000|2023-04-11 19:20:00|8785.1|8784.2|8785.5|8784.6|8785.6|8784.7|8784.9|8784|68
1681241100000|2023-04-11 19:25:00|8785.6|8784.7|8784.9|8784|8785.7|8784.8|8784.8|8783.9|116
1681241400000|2023-04-11 19:30:00|8784.8|8783.9|8785.9|8785|8786.3|8785.4|8784.5|8783.6|111
1681241700000|2023-04-11 19:35:00|8785.8|8784.9|8784.8|8783.9|8785.9|8785|8784.2|8783.3|87
1681242000000|2023-04-11 19:40:00|8784.9|8784|8785.6|8784.7|8785.8|8784.9|8784.4|8783.5|129
1681242300000|2023-04-11 19:45:00|8785.7|8784.8|8784.2|8783.3|8785.8|8784.9|8784.1|8783.2|120
1681242600000|2023-04-11 19:50:00|8784.1|8783.2|8783.7|8782.8|8784.5|8783.6|8783.7|8782.8|139
1681242900000|2023-04-11 19:55:00|8783.8|8782.9|8784.2|8783.3|8784.9|8784|8783.7|8782.8|136
1681243200000|2023-04-11 20:00:00|8784.1|8783.2|8783.9|8783|8784.3|8783.4|8783.4|8782.5|83
1681243500000|2023-04-11 20:05:00|8783.8|8782.9|8783.1|8782.2|8784.4|8783.5|8783.1|8782.2|65
1681243800000|2023-04-11 20:10:00|8783.3|8782.4|8783.7|8782.2|8783.7|8782.5|8782.5|8781.6|67
1681244100000|2023-04-11 20:15:00|8783.6|8782.1|8782.1|8781.2|8784|8783.1|8782.1|8781.2|78
1681244400000|2023-04-11 20:20:00|8782.2|8781.3|8783.1|8782.2|8783.3|8782.4|8782.1|8781.2|52
1681244700000|2023-04-11 20:25:00|8783|8782.1|8783.3|8781.8|8783.7|8782.6|8782.7|8781.8|97
1681245000000|2023-04-11 20:30:00|8783.5|8782|8784|8783.1|8784.7|8783.4|8782.9|8781.4|63
1681245300000|2023-04-11 20:35:00|8784.3|8782.8|8784.2|8783.3|8784.3|8783.3|8783.9|8782.7|31
1681245600000|2023-04-11 20:40:00|8784.1|8783.2|8783.7|8782.8|8784.4|8783.3|8783.6|8782.4|24
1681245900000|2023-04-11 20:45:00|8783.6|8782.7|8782.8|8781.3|8784|8782.8|8782.8|8781.3|46
1681246200000|2023-04-11 20:50:00|8782.9|8781.4|8783.4|8781.9|8783.4|8781.9|8782.6|8781.1|39
1681246500000|2023-04-11 20:55:00|8783.3|8781.8|8787.4|8779.3|8787.6|8782.1|8782.8|8779.2|199
1681246800000|2023-04-11 21:00:00|8789.1|8778.1|8788.8|8777.8|8790|8779|8787.4|8776.4|34
1681247100000|2023-04-11 21:05:00|8788.9|8777.9|8789.8|8778.8|8789.9|8778.9|8788.6|8777.6|36
1681247400000|2023-04-11 21:10:00|8789.1|8778.1|8788.5|8777.5|8789.1|8778.1|8787.7|8776.9|26
1681247700000|2023-04-11 21:15:00|8788.4|8777.4|8788.4|8777.4|8788.9|8777.9|8788.1|8777.1|28
1681248000000|2023-04-11 21:20:00|8788.5|8777.5|8787.9|8776.9|8788.5|8777.5|8787.9|8776.9|15
1681248300000|2023-04-11 21:25:00|8787.7|8776.7|8788|8777|8788.1|8777.1|8787.4|8776.6|36
1681248600000|2023-04-11 21:30:00|8788.1|8777.1|8788.4|8777.4|8788.8|8777.9|8787.6|8776.6|104
1681248900000|2023-04-11 21:35:00|8788.5|8777.5|8787.4|8777.1|8788.7|8777.7|8786.6|8775.6|111
1681249200000|2023-04-11 21:40:00|8787.1|8777.2|8787.9|8778.1|8788.6|8778.4|8787.1|8776.9|128
1681249500000|2023-04-11 21:45:00|8787.6|8778.9|8787.2|8779.4|8787.7|8779.4|8787|8778.5|43
1681249800000|2023-04-11 21:50:00|8787.1|8780|8786.8|8779|8787.2|8780|8786.2|8778|40
1681250100000|2023-04-11 21:55:00|8786.9|8779.1|8785.3|8778.6|8787|8779.4|8783.6|8777|124
1681250400000|2023-04-11 22:00:00|8785.5|8778.7|8783.9|8781.4|8786.2|8781.4|8783.3|8778.6|157
1681250700000|2023-04-11 22:05:00|8784|8781.5|8784.5|8781.8|8784.7|8782|8784|8781.2|105
1681251000000|2023-04-11 22:10:00|8785.1|8782.1|8784|8781.6|8785.2|8782.8|8784|8781.3|219
1681251300000|2023-04-11 22:15:00|8784.1|8781.4|8784|8781.7|8784.1|8782.2|8782.6|8780.3|116
1681251600000|2023-04-11 22:20:00|8784.1|8782.2|8784.3|8782.1|8784.4|8782.4|8783.3|8781.4|102
1681251900000|2023-04-11 22:25:00|8783.7|8782.2|8784.1|8781.8|8784.6|8782.5|8783.6|8781.7|83
1681252200000|2023-04-11 22:30:00|8784.2|8781.9|8783.6|8782.1|8784.2|8782.3|8783.3|8781|55
1681252500000|2023-04-11 22:35:00|8783.7|8782.2|8783.3|8781.8|8784.1|8782.4|8783.1|8781.2|109
1681252800000|2023-04-11 22:40:00|8783.4|8781.9|8783.1|8781.6|8783.8|8782.1|8782.7|8780.9|119
1681253100000|2023-04-11 22:45:00|8783|8781.5|8783.2|8781.7|8783.9|8782.2|8782.6|8781.1|97
1681253400000|2023-04-11 22:50:00|8783.1|8781.6|8783.2|8781.7|8783.7|8782.2|8782.9|8781.3|112
1681253700000|2023-04-11 22:55:00|8783.1|8781.6|8782.9|8781.4|8783.6|8782.1|8782.8|8781.3|81
1681254000000|2023-04-11 23:00:00|8782.8|8781.3|8783.3|8781.8|8783.3|8781.8|8782.7|8781.2|74
1681254300000|2023-04-11 23:05:00|8783.2|8781.7|8783.5|8782|8783.6|8782.1|8782.9|8781.4|69
1681254600000|2023-04-11 23:10:00|8783.4|8781.9|8783.7|8782.2|8783.8|8782.3|8783.1|8781.6|93
1681254900000|2023-04-11 23:15:00|8783.6|8782.1|8783.1|8781.6|8783.8|8782.3|8783.1|8781.6|78
1681255200000|2023-04-11 23:20:00|8783|8781.5|8783.1|8781.6|8783.6|8782.1|8782.8|8781.3|82
1681255500000|2023-04-11 23:25:00|8783.2|8781.7|8783|8781.5|8783.8|8782.3|8782.9|8781.4|81
1681255800000|2023-04-11 23:30:00|8783.1|8781.6|8783.4|8781.9|8783.5|8782|8782.9|8781.4|65
1681256100000|2023-04-11 23:35:00|8783.3|8781.8|8783|8781.5|8783.5|8782|8782.4|8780.9|132
1681256400000|2023-04-11 23:40:00|8783.1|8781.6|8783.5|8782|8783.6|8782.1|8782.9|8781.4|112
1681256700000|2023-04-11 23:45:00|8783.6|8782.1|8783.6|8782.1|8783.7|8782.2|8783.2|8781.7|93
1681257000000|2023-04-11 23:50:00|8783.7|8782.2|8783.8|8782.3|8784|8782.5|8783.5|8782|105
1681257300000|2023-04-11 23:55:00|8783.7|8782.2|8783.4|8781.9|8783.9|8782.4|8783.1|8781.6|88
1681257600000|2023-04-12 00:00:00|8783.5|8782|8784.2|8782.7|8784.7|8783.2|8783.1|8781.6|255
1681257900000|2023-04-12 00:05:00|8784.1|8782.6|8786|8785.1|8786.6|8785.7|8784|8782.5|148
1681258200000|2023-04-12 00:10:00|8786.1|8785.2|8786.7|8785.8|8786.7|8785.8|8785.6|8784.7|59
1681258500000|2023-04-12 00:15:00|8786.9|8786|8787.5|8786.6|8787.8|8786.9|8786.7|8785.8|146
1681258800000|2023-04-12 00:20:00|8787.4|8786.5|8787.4|8786.5|8787.7|8786.8|8787|8786.1|140
1681259100000|2023-04-12 00:25:00|8787.3|8786.4|8788.1|8787.2|8788.2|8787.3|8786.6|8785.7|116
1681259400000|2023-04-12 00:30:00|8788.2|8787.3|8788.7|8787.8|8789.1|8788.2|8788.1|8787.2|126
1681259700000|2023-04-12 00:35:00|8788.6|8787.7|8788.7|8787.8|8789.2|8788.3|8788.3|8787.4|127
1681260000000|2023-04-12 00:40:00|8788.6|8787.7|8787.9|8787|8788.8|8787.9|8787.8|8786.7|136
1681260300000|2023-04-12 00:45:00|8787.8|8786.9|8788.2|8786.7|8788.4|8787.3|8787.5|8786.6|141
1681260600000|2023-04-12 00:50:00|8788.1|8786.6|8789.7|8788.8|8790.2|8789.3|8787.4|8786.4|327
1681260900000|2023-04-12 00:55:00|8789.8|8788.9|8790.2|8789.3|8791|8790|8789.3|8788.4|175
1681261200000|2023-04-12 01:00:00|8790.1|8789.2|8788.2|8787.3|8790.2|8789.3|8787.8|8786.9|187
1681261500000|2023-04-12 01:05:00|8788.1|8787.2|8788|8787.1|8788.5|8787.6|8787.5|8786.6|139
1681261800000|2023-04-12 01:10:00|8787.9|8787|8787.1|8785.6|8788|8787.1|8787|8785.5|135
1681262100000|2023-04-12 01:15:00|8787|8785.5|8787.4|8786.5|8787.6|8786.7|8787|8785.5|128
1681262400000|2023-04-12 01:20:00|8787.3|8786.4|8787.8|8786.9|8787.9|8787|8787.2|8786.3|99
1681262700000|2023-04-12 01:25:00|8787.9|8787|8788.5|8787.6|8788.8|8787.9|8787.8|8786.9|137
1681263000000|2023-04-12 01:30:00|8788.6|8787.7|8787.7|8786.8|8788.6|8787.7|8787.6|8786.7|166
1681263300000|2023-04-12 01:35:00|8787.6|8786.7|8788.1|8787.2|8788.3|8787.4|8787.5|8786.6|137
1681263600000|2023-04-12 01:40:00|8788.2|8787.3|8787|8786.1|8788.3|8787.4|8786.7|8785.8|183
1681263900000|2023-04-12 01:45:00|8787.1|8786.2|8786.5|8785.6|8787.2|8786.3|8786|8785.1|136
1681264200000|2023-04-12 01:50:00|8786.6|8785.7|8786.5|8785.6|8787.8|8786.3|8786.5|8785.6|155
1681264500000|2023-04-12 01:55:00|8786.6|8785.7|8786|8785.1|8786.6|8785.7|8785.9|8785|145
1681264800000|2023-04-12 02:00:00|8785.9|8785|8785.3|8784.4|8786.8|8785.9|8784.9|8784|141
1681265100000|2023-04-12 02:05:00|8785.4|8784.5|8783.7|8782.8|8785.5|8784.6|8783.7|8782.8|115
1681265400000|2023-04-12 02:10:00|8783.8|8782.9|8783.8|8782.9|8784.2|8783.3|8783.2|8782.3|101
1681265700000|2023-04-12 02:15:00|8783.9|8783|8785|8784.1|8785.3|8784.4|8783.9|8783|106
1681266000000|2023-04-12 02:20:00|8784.9|8784|8785.4|8784.5|8785.4|8784.5|8784.7|8783.8|140
1681266300000|2023-04-12 02:25:00|8785.3|8784.4|8785.9|8785|8786|8785.1|8784.8|8783.9|151
1681266600000|2023-04-12 02:30:00|8786|8785.1|8785.1|8784.2|8786.5|8785.6|8784.5|8783.6|148
1681266900000|2023-04-12 02:35:00|8785|8784.1|8785.2|8784.3|8785.3|8784.4|8784.6|8783.7|120
1681267200000|2023-04-12 02:40:00|8785.3|8784.4|8785.3|8784.4|8785.4|8784.5|8784.9|8784|109
1681267500000|2023-04-12 02:45:00|8785.2|8784.3|8786.5|8785.6|8786.8|8785.9|8785.1|8784.2|128
1681267800000|2023-04-12 02:50:00|8786.6|8785.7|8784.6|8783.7|8786.6|8785.7|8784.6|8783.7|149
1681268100000|2023-04-12 02:55:00|8784.8|8783.9|8784.2|8783.3|8784.9|8784|8784|8783.1|131
1681268400000|2023-04-12 03:00:00|8784.3|8783.4|8785.5|8784.6|8785.6|8784.7|8784.2|8783.1|151
1681268700000|2023-04-12 03:05:00|8785.6|8784.7|8786.8|8785.9|8787.1|8786.2|8785.3|8784.4|176
1681269000000|2023-04-12 03:10:00|8786.9|8786|8786.9|8786|8787|8786.1|8786|8785.1|177
1681269300000|2023-04-12 03:15:00|8786.8|8785.9|8786.3|8785.4|8787.1|8786.2|8785.8|8784.9|158
1681269600000|2023-04-12 03:20:00|8786.2|8785.3|8785.8|8784.3|8786.3|8785.4|8785.3|8784.2|140
1681269900000|2023-04-12 03:25:00|8785.7|8784.2|8786.4|8784.9|8786.4|8785.2|8785|8784.1|133
1681270200000|2023-04-12 03:30:00|8786.3|8784.8|8786.3|8784.8|8786.6|8785.2|8785.6|8784.4|124
1681270500000|2023-04-12 03:35:00|8785.9|8785|8786.8|8785.3|8786.8|8785.7|8785.8|8784.9|70
1681270800000|2023-04-12 03:40:00|8786.7|8785.2|8786.6|8785.7|8786.9|8785.9|8786.4|8785.2|86
1681271100000|2023-04-12 03:45:00|8786.7|8785.8|8786.6|8785.7|8787.1|8786.2|8786.4|8785.5|53
1681271400000|2023-04-12 03:50:00|8786.7|8785.8|8785.9|8785|8786.8|8785.9|8785.6|8784.7|64
1681271700000|2023-04-12 03:55:00|8785.8|8784.9|8787|8786.1|8787.5|8786.3|8785.8|8784.9|116
1681272000000|2023-04-12 04:00:00|8787.1|8786.2|8786.6|8785.7|8787.8|8786.9|8786.6|8785.7|123
1681272300000|2023-04-12 04:05:00|8786.5|8785.6|8786.3|8785.4|8786.7|8785.8|8785.9|8785|70
1681272600000|2023-04-12 04:10:00|8786.4|8785.5|8786.7|8785.8|8787|8786.1|8786.2|8785.2|119
1681272900000|2023-04-12 04:15:00|8786.6|8785.7|8786.1|8785.2|8786.9|8786|8786|8785.1|83
1681273200000|2023-04-12 04:20:00|8786|8785.1|8785.3|8784.4|8786.8|8785.9|8785.3|8784.4|126
1681273500000|2023-04-12 04:25:00|8785.4|8784.5|8785.8|8784.9|8786.2|8785.3|8785.1|8784.2|124
1681273800000|2023-04-12 04:30:00|8785.7|8784.8|8786.2|8785.3|8786.8|8785.5|8785.4|8784.5|178
1681274100000|2023-04-12 04:35:00|8786.3|8785.4|8786.3|8784.8|8786.7|8785.5|8785.9|8784.7|77
1681274400000|2023-04-12 04:40:00|8786.2|8784.7|8786|8785.1|8786.3|8785.2|8785.3|8784.4|75
1681274700000|2023-04-12 04:45:00|8786.1|8785.2|8785.3|8784.4|8786.3|8785.4|8785.3|8784.4|97
1681275000000|2023-04-12 04:50:00|8785.4|8784.5|8785.7|8784.8|8786.1|8785.2|8785.2|8784.3|92
1681275300000|2023-04-12 04:55:00|8785.8|8784.9|8784.9|8784|8786.1|8785.2|8784.9|8784|86
1681275600000|2023-04-12 05:00:00|8785|8784.1|8784.4|8783.5|8785.1|8784.2|8784.3|8783.4|113
1681275900000|2023-04-12 05:05:00|8784.5|8783.6|8786|8785.1|8786.3|8785.4|8784.3|8783.4|121
1681276200000|2023-04-12 05:10:00|8785.9|8785|8786.3|8785.4|8786.7|8785.8|8785.6|8784.7|100
1681276500000|2023-04-12 05:15:00|8786.2|8785.3|8786.3|8785.4|8786.7|8785.8|8786.1|8785.2|92
1681276800000|2023-04-12 05:20:00|8786.4|8785.5|8786.8|8785.9|8786.8|8785.9|8786.2|8785.3|100
1681277100000|2023-04-12 05:25:00|8786.9|8786|8788.4|8786.9|8788.4|8787.5|8786.5|8785.6|110
1681277400000|2023-04-12 05:30:00|8788.2|8786.7|8787.8|8786.9|8788.4|8787.1|8787.1|8786.2|167
1681277700000|2023-04-12 05:35:00|8787.7|8786.8|8788.8|8787.9|8788.9|8788|8787.3|8786.4|121
1681278000000|2023-04-12 05:40:00|8788.9|8788|8789.1|8788.2|8789.9|8789|8788.8|8787.7|97
1681278300000|2023-04-12 05:45:00|8789|8788.1|8788|8787.1|8789.5|8788.6|8787.8|8786.9|106
1681278600000|2023-04-12 05:50:00|8788.2|8787.3|8788.5|8787.6|8789.1|8788.2|8787.7|8786.8|161
1681278900000|2023-04-12 05:55:00|8788.6|8787.7|8789|8787.5|8789.1|8788.2|8787.9|8787|128
1681279200000|2023-04-12 06:00:00|8789.1|8787.6|8788.4|8787.5|8789.5|8788.6|8786.3|8785.4|239
1681279500000|2023-04-12 06:05:00|8788.3|8787.4|8788.5|8787.6|8788.8|8787.9|8787.3|8786.4|249
1681279800000|2023-04-12 06:10:00|8788.6|8787.7|8785.9|8785|8788.9|8788|8785.9|8785|242
1681280100000|2023-04-12 06:15:00|8785.8|8784.9|8787.4|8786.5|8787.6|8786.7|8785|8784.1|211
1681280400000|2023-04-12 06:20:00|8787.5|8786.6|8788.1|8787.2|8788.8|8787.9|8787.1|8786.2|175
1681280700000|2023-04-12 06:25:00|8788.2|8787.3|8786.4|8785.5|8789|8788.1|8786.1|8785.2|225
1681281000000|2023-04-12 06:30:00|8786.5|8785.6|8787.6|8786.7|8789.1|8788.2|8786.2|8785.3|252
1681281300000|2023-04-12 06:35:00|8787.4|8786.5|8787.8|8786.9|8788.8|8787.9|8787|8786.1|218
1681281600000|2023-04-12 06:40:00|8788|8787.1|8790|8789.1|8790.6|8789.7|8788|8787.1|191
1681281900000|2023-04-12 06:45:00|8790.1|8789.2|8789.4|8788.5|8791|8790.1|8788.9|8788|209
1681282200000|2023-04-12 06:50:00|8789.5|8788.6|8788.7|8787.8|8789.5|8788.6|8787.6|8786.7|220
1681282500000|2023-04-12 06:55:00|8788.6|8787.7|8789.7|8788.8|8790.3|8789.4|8787.3|8786.4|230
1681282800000|2023-04-12 07:00:00|8789.6|8788.7|8792.6|8791.7|8793.7|8792.8|8789.6|8788.7|414
1681283100000|2023-04-12 07:05:00|8792.7|8791.8|8793|8792.1|8794.1|8793.2|8791.8|8790.9|281
1681283400000|2023-04-12 07:10:00|8793.1|8792.2|8792.3|8791.4|8794.1|8793.2|8791.6|8790.7|286
1681283700000|2023-04-12 07:15:00|8792.2|8791.3|8792|8791.1|8792.7|8791.8|8789.8|8788.9|238
1681284000000|2023-04-12 07:20:00|8791.9|8791|8793|8792.1|8794.3|8793.4|8790.9|8790|278
1681284300000|2023-04-12 07:25:00|8792.9|8792|8794.6|8793.7|8796.1|8795.2|8792.7|8791.8|297
1681284600000|2023-04-12 07:30:00|8794.5|8793.6|8793.5|8792.6|8796.4|8795.5|8793.4|8792.5|260
1681284900000|2023-04-12 07:35:00|8793.6|8792.7|8792.1|8791.2|8794.4|8793.5|8791.6|8790.7|233
1681285200000|2023-04-12 07:40:00|8792.3|8791.4|8793|8792.1|8794.4|8793.5|8791.4|8790.5|289
1681285500000|2023-04-12 07:45:00|8792.9|8792|8793|8792.1|8794.4|8793.5|8790.8|8789.9|247
1681285800000|2023-04-12 07:50:00|8792.9|8792|8796.1|8795.2|8796.2|8795.3|8792.5|8791.6|248
1681286100000|2023-04-12 07:55:00|8796|8795.1|8795.5|8794.6|8797.3|8796.4|8795.3|8794.4|307
1681286400000|2023-04-12 08:00:00|8795.4|8794.5|8796.6|8795.7|8797.8|8796.9|8794.9|8794|259
1681286700000|2023-04-12 08:05:00|8796.3|8795.4|8795.3|8794.4|8797|8796.1|8794.2|8793.3|324
1681287000000|2023-04-12 08:10:00|8795.2|8794.3|8801.8|8800.9|8801.9|8801|8794.3|8793.4|274
1681287300000|2023-04-12 08:15:00|8801.6|8800.7|8802.4|8801.5|8803.3|8802.4|8801.5|8800.6|278
1681287600000|2023-04-12 08:20:00|8802.3|8801.4|8801.3|8800.4|8802.3|8801.4|8799|8798.1|236
1681287900000|2023-04-12 08:25:00|8801.1|8800.2|8799.4|8798.5|8801.2|8800.3|8797.8|8796.9|289
1681288200000|2023-04-12 08:30:00|8799.6|8798.7|8797.5|8796.6|8800.2|8799.3|8797.1|8796.2|259
1681288500000|2023-04-12 08:35:00|8797.6|8796.7|8797|8796.1|8799|8798.1|8796.9|8796|215
1681288800000|2023-04-12 08:40:00|8797.1|8796.2|8795.5|8794.6|8797.8|8796.9|8795|8794.1|174
1681289100000|2023-04-12 08:45:00|8795.6|8794.7|8795.2|8794.3|8796.2|8795.3|8793.2|8792.3|168
1681289400000|2023-04-12 08:50:00|8795.1|8794.2|8796.6|8795.7|8797.9|8797|8794.8|8793.9|171
1681289700000|2023-04-12 08:55:00|8796.5|8795.6|8796.9|8796|8798.6|8797.7|8796|8795.1|228
1681290000000|2023-04-12 09:00:00|8797|8796.1|8794.5|8793.6|8797.2|8796.3|8794.1|8793.2|236
1681290300000|2023-04-12 09:05:00|8794.4|8793.5|8796.2|8795.3|8796.5|8795.6|8794.3|8793.4|186
1681290600000|2023-04-12 09:10:00|8796.1|8795.2|8796.6|8795.7|8797.9|8797|8795.9|8795|170
1681290900000|2023-04-12 09:15:00|8796.5|8795.6|8799|8798.1|8799.6|8798.7|8796.2|8795.3|217
1681291200000|2023-04-12 09:20:00|8799.1|8798.2|8799.7|8798.8|8801.6|8800.7|8798.7|8797.8|158
1681291500000|2023-04-12 09:25:00|8799.6|8798.7|8800.8|8799.9|8801.5|8800.6|8799.3|8798.4|184
1681291800000|2023-04-12 09:30:00|8800.7|8799.8|8798.8|8797.9|8801.1|8800.2|8798|8797.1|144
1681292100000|2023-04-12 09:35:00|8798.9|8798|8799.8|8798.9|8799.8|8798.9|8798.6|8797.7|126
1681292400000|2023-04-12 09:40:00|8799.7|8798.8|8800.1|8799.2|8800.2|8799.3|8798.5|8797.6|197
1681292700000|2023-04-12 09:45:00|8800|8799.1|8804.2|8803.3|8804.5|8803.6|8799.7|8798.8|231
1681293000000|2023-04-12 09:50:00|8804.1|8803.2|8802.1|8801.2|8805.2|8804.3|8801.9|8801|216
1681293300000|2023-04-12 09:55:00|8802|8801.1|8802.2|8801.3|8803.2|8802.3|8801.3|8800.4|218
1681293600000|2023-04-12 10:00:00|8802.1|8801.2|8799.8|8798.9|8802.9|8802|8799.5|8798.6|274
1681293900000|2023-04-12 10:05:00|8799.6|8798.7|8797.8|8796.9|8801.1|8800.2|8797.1|8796.2|244
1681294200000|2023-04-12 10:10:00|8797.9|8797|8799.8|8798.9|8800.5|8799.6|8797.7|8796.8|225
1681294500000|2023-04-12 10:15:00|8799.9|8799|8803.9|8803|8804.5|8803.6|8799.9|8799|150
1681294800000|2023-04-12 10:20:00|8803.8|8802.9|8802.6|8801.7|8804.7|8803.8|8802.4|8801.5|196
1681295100000|2023-04-12 10:25:00|8802.5|8801.6|8801.8|8800.9|8803.3|8802.4|8801.5|8800.6|114
1681295400000|2023-04-12 10:30:00|8801.7|8800.8|8800.6|8799.7|8802.9|8802|8800.3|8799.4|207
1681295700000|2023-04-12 10:35:00|8800.5|8799.6|8802.8|8801.9|8803.3|8802.4|8800.3|8799.4|157
1681296000000|2023-04-12 10:40:00|8802.7|8801.8|8800.3|8799.4|8802.9|8802|8800.3|8799.4|195
1681296300000|2023-04-12 10:45:00|8800.2|8799.3|8800.3|8799.4|8801|8800.1|8799.3|8798.4|188
1681296600000|2023-04-12 10:50:00|8800.2|8799.3|8801.1|8800.2|8802|8801.1|8800.2|8799.3|143
1681296900000|2023-04-12 10:55:00|8801.2|8800.3|8805.1|8804.2|8806|8805.1|8801.2|8800.3|299
1681297200000|2023-04-12 11:00:00|8805|8804.1|8804.2|8803.3|8808|8807.1|8803.8|8802.9|229
1681297500000|2023-04-12 11:05:00|8804.3|8803.4|8808.7|8807.8|8809.3|8808.4|8804.3|8803.4|239
1681297800000|2023-04-12 11:10:00|8808.8|8807.9|8806|8805.1|8808.9|8808|8805.1|8804.2|254
1681298100000|2023-04-12 11:15:00|8806.1|8805.2|8805.3|8804.4|8806.9|8806|8805.2|8804.3|216
1681298400000|2023-04-12 11:20:00|8805.2|8804.3|8804.2|8803.3|8805.9|8805|8804|8803.1|191
1681298700000|2023-04-12 11:25:00|8803.9|8803|8806.8|8805.9|8807|8806.1|8803.9|8803|195
1681299000000|2023-04-12 11:30:00|8806.9|8806|8808.8|8807.9|8808.8|8807.9|8806.1|8805.2|171
1681299300000|2023-04-12 11:35:00|8808.7|8807.8|8808.2|8807.3|8810.4|8809.5|8807.3|8806.4|204
1681299600000|2023-04-12 11:40:00|8808.1|8807.2|8806|8805.1|8808.2|8807.3|8805.9|8805|154
1681299900000|2023-04-12 11:45:00|8805.9|8805|8806.4|8805.5|8807.6|8806.7|8805.5|8804.6|182
1681300200000|2023-04-12 11:50:00|8806.1|8805.2|8809.9|8809|8810|8809.1|8805.3|8804.4|224
1681300500000|2023-04-12 11:55:00|8809.8|8808.9|8805.3|8804.4|8809.8|8808.9|8805.2|8804.3|242
1681300800000|2023-04-12 12:00:00|8805.4|8804.5|8805.1|8804.2|8806.5|8805.6|8804.5|8803.6|238
1681301100000|2023-04-12 12:05:00|8805.2|8804.3|8804.4|8803.5|8805.4|8804.5|8804.1|8803.2|179
1681301400000|2023-04-12 12:10:00|8804.3|8803.4|8805.8|8804.9|8806.2|8805.3|8803.7|8802.8|212
1681301700000|2023-04-12 12:15:00|8805.9|8805|8809.6|8808.7|8810.7|8809.8|8805.3|8804.4|271
1681302000000|2023-04-12 12:20:00|8809.7|8808.8|8807.8|8806.9|8809.7|8808.8|8807.1|8806.2|329
1681302300000|2023-04-12 12:25:00|8807.7|8806.8|8809.9|8798.9|8812.6|8807.4|8805.7|8798.9|472
1681302600000|2023-04-12 12:30:00|8809.5|8798.6|8818.6|8817.1|8821|8818.9|8802.3|8798.6|1084
1681302900000|2023-04-12 12:35:00|8818.4|8816.9|8813.1|8811.6|8819|8817.5|8810.4|8808.9|882
1681303200000|2023-04-12 12:40:00|8813.2|8811.7|8811.5|8810|8813.4|8811.9|8810.3|8808.8|706
1681303500000|2023-04-12 12:45:00|8811.4|8809.9|8809.6|8808.1|8812.9|8811.4|8808.3|8806.8|642
1681303800000|2023-04-12 12:50:00|8809.5|8808|8810.8|8809.3|8811.3|8809.8|8807.8|8806.3|469
1681304100000|2023-04-12 12:55:00|8810.7|8809.2|8809.6|8808.1|8811.1|8809.6|8806.7|8805.2|528
1681304400000|2023-04-12 13:00:00|8809.7|8808.2|8814.1|8813.2|8814.8|8813.9|8807.3|8805.8|651
1681304700000|2023-04-12 13:05:00|8814.3|8813.4|8811.6|8810.7|8814.4|8813.5|8809.5|8808.6|498
1681305000000|2023-04-12 13:10:00|8811.7|8810.8|8809.2|8808.3|8813.5|8812.6|8808.9|8808|424
1681305300000|2023-04-12 13:15:00|8809.1|8808.2|8808.2|8807.3|8809.5|8808.6|8806.6|8805.7|420
1681305600000|2023-04-12 13:20:00|8808.1|8807.2|8802.6|8801.7|8808.7|8807.8|8802|8801.1|508
1681305900000|2023-04-12 13:25:00|8802.5|8801.6|8803.9|8803|8804.3|8803.4|8800.7|8799.8|361
1681306200000|2023-04-12 13:30:00|8803.8|8802.9|8815.2|8814.3|8815.2|8814.3|8803.6|8802.7|434
1681306500000|2023-04-12 13:35:00|8815.1|8814.2|8810.7|8809.8|8815.7|8814.8|8809.4|8808.5|401
1681306800000|2023-04-12 13:40:00|8810.8|8809.9|8810.2|8809.3|8810.9|8810|8808.2|8807.3|491
1681307100000|2023-04-12 13:45:00|8810.1|8809.2|8812.4|8811.5|8813.1|8812.2|8809.5|8808.6|582
1681307400000|2023-04-12 13:50:00|8812.3|8811.4|8811.4|8810.5|8813.5|8812.6|8810.9|8810|436
1681307700000|2023-04-12 13:55:00|8811.5|8810.6|8809.1|8808.2|8812.9|8812|8808.5|8807.6|386
1681308000000|2023-04-12 14:00:00|8809.3|8808.4|8809|8808.1|8812|8811.1|8808.6|8807.7|662
1681308300000|2023-04-12 14:05:00|8809.1|8808.2|8809.2|8808.3|8811.1|8810.2|8808.3|8807.4|458
1681308600000|2023-04-12 14:10:00|8809.1|8808.2|8810.9|8810|8811.4|8810.5|8808.7|8807.8|363
1681308900000|2023-04-12 14:15:00|8811|8810.1|8811.9|8811|8812.1|8811.2|8808.1|8807.2|510
1681309200000|2023-04-12 14:20:00|8811.8|8810.9|8812.3|8811.4|8812.3|8811.4|8810.3|8809.4|330
1681309500000|2023-04-12 14:25:00|8812.2|8811.3|8810.1|8809.2|8813.6|8812.7|8809.8|8808.9|401
1681309800000|2023-04-12 14:30:00|8810.2|8809.3|8813.3|8812.4|8814.4|8813.5|8810.2|8809.3|441
1681310100000|2023-04-12 14:35:00|8813.4|8812.5|8813.7|8812.8|8814.2|8813.3|8812.8|8811.9|406
1681310400000|2023-04-12 14:40:00|8813.8|8812.9|8812.9|8812|8813.9|8813|8811.3|8810.4|378
1681310700000|2023-04-12 14:45:00|8812.8|8811.9|8811.4|8810.5|8813.4|8812.5|8811.2|8810.3|400
1681311000000|2023-04-12 14:50:00|8811.3|8810.4|8810|8809.1|8813.6|8812.7|8809.9|8809|497
1681311300000|2023-04-12 14:55:00|8810.1|8809.2|8805.8|8804.9|8811.2|8810.3|8805.6|8804.7|574
1681311600000|2023-04-12 15:00:00|8806|8805.1|8807.3|8806.4|8808.1|8807.2|8805.4|8804.5|472
1681311900000|2023-04-12 15:05:00|8807.2|8806.3|8809|8808.1|8810.1|8809.2|8807.1|8806.2|410
1681312200000|2023-04-12 15:10:00|8809.1|8808.2|8810.1|8809.2|8810.6|8809.7|8808.6|8807.7|300
1681312500000|2023-04-12 15:15:00|8810|8809.1|8810.2|8809.3|8810.5|8809.6|8808.8|8807.9|297
1681312800000|2023-04-12 15:20:00|8810.3|8809.4|8812.4|8811.5|8812.5|8811.6|8809.8|8808.9|232
1681313100000|2023-04-12 15:25:00|8812.3|8811.4|8809.4|8808.5|8812.5|8811.6|8808.5|8807.6|231
1681313400000|2023-04-12 15:30:00|8809.3|8808.4|8810.3|8809.4|8810.8|8809.9|8808.8|8807.9|248
1681313700000|2023-04-12 15:35:00|8810.4|8809.5|8812.9|8812|8813.1|8812.2|8809.8|8808.9|234
1681314000000|2023-04-12 15:40:00|8813|8812.1|8813.4|8812.5|8814.2|8813.3|8812.6|8811.7|186
1681314300000|2023-04-12 15:45:00|8813.3|8812.4|8811.3|8810.4|8813.3|8812.4|8809.4|8808.5|264
1681314600000|2023-04-12 15:50:00|8811.4|8810.5|8812.9|8812|8813|8812.1|8811.1|8810.2|188
1681314900000|2023-04-12 15:55:00|8812.8|8811.9|8811.5|8810.6|8813|8812.1|8810.4|8809.5|181
1681315200000|2023-04-12 16:00:00|8811.4|8810.5|8810|8809.1|8811.8|8810.9|8809.4|8808.5|259
1681315500000|2023-04-12 16:05:00|8810.1|8809.2|8808.9|8808|8810.1|8809.2|8808.3|8807.4|197
1681315800000|2023-04-12 16:10:00|8808.8|8807.9|8811.4|8810.5|8811.4|8810.5|8808.4|8807.5|208
1681316100000|2023-04-12 16:15:00|8811.3|8810.4|8810.2|8809.3|8811.7|8810.8|8809.5|8808.6|167
1681316400000|2023-04-12 16:20:00|8810.1|8809.2|8810.1|8809.2|8811.2|8810.3|8810.1|8809.2|160
1681316700000|2023-04-12 16:25:00|8810|8809.1|8808|8807.1|8810.3|8809.4|8807.9|8807|174
1681317000000|2023-04-12 16:30:00|8807.9|8807|8806.9|8806|8808.7|8807.8|8806.1|8805.2|176
1681317300000|2023-04-12 16:35:00|8806.8|8805.9|8806.7|8805.8|8807.6|8806.7|8806.5|8805.6|162
1681317600000|2023-04-12 16:40:00|8806.6|8805.7|8808.6|8807.7|8808.8|8807.9|8806.6|8805.7|168
1681317900000|2023-04-12 16:45:00|8808.7|8807.8|8808.5|8807.6|8809|8808.1|8807.4|8806.5|186
1681318200000|2023-04-12 16:50:00|8808.6|8807.7|8808.9|8808|8809.6|8808.7|8808.5|8807.6|161
1681318500000|2023-04-12 16:55:00|8808.8|8807.9|8808.4|8807.5|8808.8|8807.9|8807.8|8806.9|152
1681318800000|2023-04-12 17:00:00|8808.3|8807.4|8808.2|8807.3|8809.1|8808.2|8807.6|8806.7|276
1681319100000|2023-04-12 17:05:00|8808.3|8807.4|8808.1|8807.2|8808.9|8808|8807.4|8806.5|195
1681319400000|2023-04-12 17:10:00|8808.2|8807.3|8808.9|8808|8809.1|8808.2|8808.2|8807.3|153
1681319700000|2023-04-12 17:15:00|8809|8808.1|8809|8808.1|8809.8|8808.9|8808.7|8807.8|143
1681320000000|2023-04-12 17:20:00|8809.1|8808.2|8807.7|8806.8|8809.5|8808.6|8807.4|8806.5|115
1681320300000|2023-04-12 17:25:00|8807.8|8806.9|8806.9|8806|8808.2|8807.3|8806.9|8806|126
1681320600000|2023-04-12 17:30:00|8806.8|8805.9|8806.9|8806|8807.1|8806.2|8806.1|8805.2|91
1681320900000|2023-04-12 17:35:00|8806.8|8805.9|8807|8806.1|8807.3|8806.4|8806.3|8805.4|100
1681321200000|2023-04-12 17:40:00|8806.8|8805.9|8803.3|8802.4|8806.9|8806|8803.2|8802.3|180
1681321500000|2023-04-12 17:45:00|8803.4|8802.5|8804.3|8803.4|8804.9|8804|8803.1|8802.2|105
1681321800000|2023-04-12 17:50:00|8804.2|8803.3|8803.9|8803|8804.8|8803.9|8803.8|8802.9|142
1681322100000|2023-04-12 17:55:00|8803.8|8802.9|8809|8800.1|8809|8803.3|8802.5|8800.1|164
1681322400000|2023-04-12 18:00:00|8808.8|8799.8|8804.8|8803.9|8808.8|8804.7|8803.8|8799.8|523
1681322700000|2023-04-12 18:05:00|8804.9|8804|8803.8|8802.9|8805.4|8804.5|8803.6|8802.7|281
1681323000000|2023-04-12 18:10:00|8803.9|8803|8803.8|8802.9|8805.6|8804.7|8803.5|8802.6|292
1681323300000|2023-04-12 18:15:00|8803.9|8803|8804.7|8803.8|8804.8|8803.9|8803.8|8802.9|171
1681323600000|2023-04-12 18:20:00|8804.5|8803.6|8803.1|8802.2|8804.6|8803.7|8802.7|8801.8|176
1681323900000|2023-04-12 18:25:00|8803|8802.1|8802.9|8802|8803.8|8802.9|8802.1|8801.2|273
1681324200000|2023-04-12 18:30:00|8802.8|8801.9|8802.7|8801.8|8803.7|8802.8|8802.5|8801.6|229
1681324500000|2023-04-12 18:35:00|8802.8|8801.9|8805|8804.1|8805|8804.1|8802.6|8801.7|185
1681324800000|2023-04-12 18:40:00|8804.9|8804|8804.9|8804|8805|8804.1|8804.4|8803.5|149
1681325100000|2023-04-12 18:45:00|8805|8804.1|8804.8|8803.9|8805.4|8804.5|8804.1|8803.2|147
1681325400000|2023-04-12 18:50:00|8804.9|8804|8805.5|8804.6|8805.8|8804.9|8804.4|8803.5|209
1681325700000|2023-04-12 18:55:00|8805.4|8804.5|8804.5|8803.6|8805.8|8804.9|8804|8803.1|179
1681326000000|2023-04-12 19:00:00|8804.4|8803.5|8805.4|8804.5|8805.8|8804.9|8804.3|8803.4|170
1681326300000|2023-04-12 19:05:00|8805.5|8804.6|8806.1|8805.2|8806.2|8805.3|8805.2|8804.3|178
1681326600000|2023-04-12 19:10:00|8806|8805.1|8806|8805.1|8806.3|8805.4|8805|8804.1|126
1681326900000|2023-04-12 19:15:00|8806.1|8805.2|8804.7|8803.8|8806.3|8805.4|8804.3|8803.4|148
1681327200000|2023-04-12 19:20:00|8804.8|8803.9|8804.8|8803.9|8805.2|8804.3|8803.9|8803|172
1681327500000|2023-04-12 19:25:00|8804.9|8804|8805.6|8804.7|8805.8|8804.9|8804.7|8803.8|179
1681327800000|2023-04-12 19:30:00|8805.7|8804.8|8805.4|8804.5|8806.2|8805.3|8804.6|8803.7|184
1681328100000|2023-04-12 19:35:00|8805.5|8804.6|8805.4|8804.5|8806.4|8805.5|8805|8804.1|168
1681328400000|2023-04-12 19:40:00|8805.5|8804.6|8805.1|8804.2|8805.9|8805|8804.9|8804|153
1681328700000|2023-04-12 19:45:00|8805.2|8804.3|8805.5|8804.6|8805.8|8804.9|8805|8804.1|135
1681329000000|2023-04-12 19:50:00|8805.4|8804.5|8804.5|8803.6|8806.1|8805.2|8804.4|8803.5|164
1681329300000|2023-04-12 19:55:00|8804.6|8803.7|8802.5|8801.6|8805.6|8804.7|8802.5|8801.6|191
1681329600000|2023-04-12 20:00:00|8802.6|8801.7|8802.8|8801.9|8803.6|8802.7|8802.5|8801.6|127
1681329900000|2023-04-12 20:05:00|8802.7|8801.8|8802.6|8801.7|8802.9|8802|8802.3|8801.4|44
1681330200000|2023-04-12 20:10:00|8802.5|8801.6|8803.3|8802.4|8803.4|8802.5|8802.5|8801.6|51
1681330500000|2023-04-12 20:15:00|8803.4|8802.5|8804.4|8803.5|8804.4|8803.5|8803.4|8802.5|52
1681330800000|2023-04-12 20:20:00|8804.3|8803.4|8803.9|8803|8804.5|8803.6|8803.9|8803|35
1681331100000|2023-04-12 20:25:00|8804|8803.1|8803|8802.1|8804.5|8803.6|8803|8802.1|91
1681331400000|2023-04-12 20:30:00|8802.9|8802|8803.8|8802.9|8804|8803.1|8802.9|8802|26
1681331700000|2023-04-12 20:35:00|8803.7|8802.8|8803|8802.1|8803.8|8802.9|8802.9|8802|34
1681332000000|2023-04-12 20:40:00|8802.9|8802|8804.4|8803.5|8804.5|8803.6|8802.9|8802|73
1681332300000|2023-04-12 20:45:00|8804.5|8803.6|8804.4|8802.9|8805.4|8803.9|8804.3|8802.8|67
1681332600000|2023-04-12 20:50:00|8804.5|8803|8805|8803.5|8805.2|8803.8|8804.5|8803|50
1681332900000|2023-04-12 20:55:00|8804.8|8803.3|8806.4|8802.3|8806.6|8803.7|8804.7|8801.5|247
1681333200000|2023-04-12 21:00:00|8807.9|8801.3|8811.1|8800.2|8811.3|8801.7|8807.9|8799.4|59
1681333500000|2023-04-12 21:05:00|8811.2|8800.1|8809|8801.1|8811.2|8801.2|8809|8800.1|69
1681333800000|2023-04-12 21:10:00|8809.2|8800.6|8809.7|8800.4|8810.7|8800.6|8809.2|8799.3|74
1681334100000|2023-04-12 21:15:00|8808.9|8800.5|8808.8|8800.6|8808.9|8800.8|8808.7|8800.3|25
1681334400000|2023-04-12 21:20:00|8808.9|8800.5|8808.6|8798.9|8809|8800.6|8807.6|8798.7|59
1681334700000|2023-04-12 21:25:00|8808.7|8799|8808.5|8800.1|8808.7|8800.1|8808.1|8798.9|43
1681335000000|2023-04-12 21:30:00|8808.4|8800|8809.1|8800.2|8809.5|8800.5|8808.2|8799.8|76
1681335300000|2023-04-12 21:35:00|8809.3|8800.5|8809|8800.9|8809.6|8801|8808.8|8800.3|53
1681335600000|2023-04-12 21:40:00|8808.9|8800.7|8809.6|8801.3|8810.7|8801.7|8808.5|8800.6|63
1681335900000|2023-04-12 21:45:00|8809.5|8801.2|8807.9|8801.6|8809.7|8802|8807.8|8800.6|96
1681336200000|2023-04-12 21:50:00|8807.8|8801.5|8807.2|8801.2|8807.8|8801.5|8806.9|8800.7|81
1681336500000|2023-04-12 21:55:00|8807.3|8801.3|8806.4|8801.6|8807.4|8802.3|8805.4|8799.5|102
1681336800000|2023-04-12 22:00:00|8806.3|8801.5|8805.8|8803.5|8807.7|8804|8805.3|8800.9|199
1681337100000|2023-04-12 22:05:00|8805.4|8803.4|8805.4|8802.9|8805.9|8803.9|8804.8|8802.9|58
1681337400000|2023-04-12 22:10:00|8805.3|8803|8805.7|8803.4|8805.7|8803.8|8804.7|8802.5|108
1681337700000|2023-04-12 22:15:00|8805.6|8803.3|8804.2|8802.7|8805.7|8803.6|8804.1|8802.3|153
1681338000000|2023-04-12 22:20:00|8804.3|8802.8|8804.7|8802.4|8805.2|8803.4|8804.1|8802.2|203
1681338300000|2023-04-12 22:25:00|8804.3|8802.8|8804|8802.5|8804.8|8802.9|8803.8|8802|150
1681338600000|2023-04-12 22:30:00|8804.1|8802.6|8804|8802.5|8804.4|8802.7|8803.6|8802.1|105
1681338900000|2023-04-12 22:35:00|8804.3|8802.8|8804.7|8803.2|8804.9|8803.4|8804.1|8802.6|69
1681339200000|2023-04-12 22:40:00|8804.8|8803.3|8804.9|8803.4|8805.5|8804|8804.7|8803.2|89
1681339500000|2023-04-12 22:45:00|8804.8|8803.3|8804.6|8803.1|8805.3|8803.8|8804.6|8803.1|44
1681339800000|2023-04-12 22:50:00|8804.7|8803.2|8804.9|8803.4|8805.2|8803.7|8804.5|8803|36
1681340100000|2023-04-12 22:55:00|8804.8|8803.3|8804.6|8803.1|8805.2|8803.7|8804.5|8803|61
1681340400000|2023-04-12 23:00:00|8804.7|8803.2|8804.2|8802.7|8804.8|8803.3|8803.9|8802.4|125
1681340700000|2023-04-12 23:05:00|8804.3|8802.8|8804.5|8803|8804.8|8803.3|8804.1|8802.6|68
1681341000000|2023-04-12 23:10:00|8804.6|8803.1|8803.8|8802.3|8804.8|8803.3|8803.6|8802.1|63
1681341300000|2023-04-12 23:15:00|8803.9|8802.4|8802.9|8801.4|8804|8802.5|8802.8|8801.3|37
1681341600000|2023-04-12 23:20:00|8802.6|8801.1|8802|8800.5|8802.9|8801.4|8801.5|8800|108
1681341900000|2023-04-12 23:25:00|8801.9|8800.4|8802.8|8801.3|8803.1|8801.6|8801.7|8800.2|99
1681342200000|2023-04-12 23:30:00|8802.9|8801.4|8802.8|8801.3|8803.7|8802.2|8802.7|8801.2|89
1681342500000|2023-04-12 23:35:00|8802.7|8801.2|8802.7|8801.2|8803.6|8802.1|8802.6|8801.1|58
1681342800000|2023-04-12 23:40:00|8802.9|8801.4|8803|8801.5|8803.4|8801.9|8802.4|8800.9|96
1681343100000|2023-04-12 23:45:00|8802.9|8801.4|8803.7|8802.2|8803.8|8802.5|8802.7|8801.2|168
1681343400000|2023-04-12 23:50:00|8803.6|8802.1|8803.7|8802.2|8803.7|8802.4|8802.9|8801.4|102
1681343700000|2023-04-12 23:55:00|8803.8|8802.3|8803.9|8802.4|8804.2|8803|8803.5|8802.1|156
1681344000000|2023-04-13 00:00:00|8803.8|8802.3|8803.2|8802.3|8804.1|8803|8802.7|8801.8|201
1681344300000|2023-04-13 00:05:00|8803.1|8802.2|8803.4|8802.5|8804.3|8803.1|8802.7|8801.8|186
1681344600000|2023-04-13 00:10:00|8803.3|8802.4|8804|8803.1|8804.4|8803.5|8803|8802.1|170
1681344900000|2023-04-13 00:15:00|8804.1|8803.2|8804.4|8803.5|8804.7|8803.8|8803.6|8802.7|129
1681345200000|2023-04-13 00:20:00|8804.6|8803.7|8804.8|8803.9|8805.2|8804.2|8804.3|8803.1|182
1681345500000|2023-04-13 00:25:00|8804.9|8804|8804.4|8803.5|8806.3|8805.4|8803.5|8802.6|188
1681345800000|2023-04-13 00:30:00|8804.3|8803.4|8803.7|8802.8|8804.9|8804|8803.1|8802.2|163
1681346100000|2023-04-13 00:35:00|8803.6|8802.7|8803.9|8803|8804.2|8803.3|8803.3|8802.4|133
1681346400000|2023-04-13 00:40:00|8803.8|8802.9|8804.6|8803.7|8804.6|8803.7|8803.3|8802.4|181
1681346700000|2023-04-13 00:45:00|8804.7|8803.8|8805.9|8805|8805.9|8805|8804.3|8803.4|120
1681347000000|2023-04-13 00:50:00|8805.8|8804.9|8807|8806.1|8807.3|8806.4|8805.5|8804.3|230
1681347300000|2023-04-13 00:55:00|8806.8|8805.3|8807.5|8806|8809.1|8808.2|8806.5|8805.3|362
1681347600000|2023-04-13 01:00:00|8807.6|8806.1|8807.1|8805.6|8808.8|8807.5|8806.3|8805.2|247
1681347900000|2023-04-13 01:05:00|8807.2|8805.7|8805.5|8804.6|8807.3|8805.8|8805.4|8804.5|170
1681348200000|2023-04-13 01:10:00|8805.4|8804.5|8804.8|8803.3|8805.7|8804.8|8804.5|8803.1|172
1681348500000|2023-04-13 01:15:00|8804.9|8803.4|8804.6|8803.7|8805.3|8803.9|8804.1|8803.1|145
1681348800000|2023-04-13 01:20:00|8804.5|8803.6|8806.1|8805.2|8806.7|8805.5|8804.4|8803.5|165
1681349100000|2023-04-13 01:25:00|8806|8805.1|8806.2|8805.3|8806.6|8805.3|8805.8|8804.6|117
1681349400000|2023-04-13 01:30:00|8806.5|8805.6|8804.2|8803.3|8806.7|8805.6|8804.2|8803.3|311
1681349700000|2023-04-13 01:35:00|8804.3|8803.4|8803.8|8802.9|8804.4|8803.5|8803.3|8802.4|233
1681350000000|2023-04-13 01:40:00|8803.7|8802.8|8802.9|8802|8803.8|8802.9|8802.2|8801.3|221
1681350300000|2023-04-13 01:45:00|8803.1|8802.2|8804.4|8803.5|8805|8804.1|8803|8802.1|232
1681350600000|2023-04-13 01:50:00|8804.5|8803.6|8804.4|8803.5|8805|8804.1|8803.8|8802.9|179
1681350900000|2023-04-13 01:55:00|8804.3|8803.4|8803.1|8802.2|8805|8804.1|8802.9|8802|184
1681351200000|2023-04-13 02:00:00|8803.3|8802.4|8802.9|8802|8803.8|8802.9|8802.6|8801.7|212
1681351500000|2023-04-13 02:05:00|8803|8802.1|8803.1|8802.2|8803.2|8802.3|8802.7|8801.8|144
1681351800000|2023-04-13 02:10:00|8803.2|8802.3|8803.2|8802.3|8803.2|8802.3|8802.6|8801.7|133
1681352100000|2023-04-13 02:15:00|8803.1|8802.2|8803.7|8802.2|8803.9|8802.9|8803.1|8802.2|153
1681352400000|2023-04-13 02:20:00|8803.8|8802.3|8803.9|8803|8804|8803.1|8803.4|8802.1|157
1681352700000|2023-04-13 02:25:00|8803.8|8802.9|8803.6|8802.7|8804.2|8803.3|8803.3|8802.4|146
1681353000000|2023-04-13 02:30:00|8803.5|8802.6|8802.5|8801.6|8804.3|8803.4|8802.4|8801.5|183
1681353300000|2023-04-13 02:35:00|8802.4|8801.5|8801.5|8800.6|8802.6|8801.7|8801.2|8800.3|187
1681353600000|2023-04-13 02:40:00|8801.6|8800.7|8801.1|8800.2|8801.8|8800.9|8800.6|8799.6|166
1681353900000|2023-04-13 02:45:00|8801.2|8800.3|8800.6|8799.7|8801.7|8800.8|8800.6|8799.3|158
1681354200000|2023-04-13 02:50:00|8800.5|8799.6|8800.5|8799.6|8801|8800.1|8800|8799.1|134
1681354500000|2023-04-13 02:55:00|8800.6|8799.7|8800.6|8799.7|8800.7|8799.8|8800.2|8799.3|98
1681354800000|2023-04-13 03:00:00|8800.7|8799.8|8801.6|8800.7|8801.8|8800.9|8800.5|8799.6|154
1681355100000|2023-04-13 03:05:00|8801.7|8800.8|8800.9|8799.4|8802|8800.8|8800.6|8799.4|159
1681355400000|2023-04-13 03:10:00|8801|8799.5|8798.5|8797.6|8801|8799.5|8798.3|8797.4|278
1681355700000|2023-04-13 03:15:00|8798.6|8797.7|8797.6|8796.7|8798.6|8797.7|8797.5|8796.6|146
1681356000000|2023-04-13 03:20:00|8797.7|8796.8|8797.6|8796.7|8798.4|8797.5|8796.7|8795.8|117
1681356300000|2023-04-13 03:25:00|8797.7|8796.8|8798.2|8797.3|8798.3|8797.4|8797.6|8796.7|128
1681356600000|2023-04-13 03:30:00|8798.3|8797.4|8799.6|8798.7|8799.6|8798.7|8797.8|8796.9|152
1681356900000|2023-04-13 03:35:00|8799.7|8798.8|8801.3|8800.4|8801.6|8800.7|8799.6|8798.7|147
1681357200000|2023-04-13 03:40:00|8801.2|8800.3|8801|8800.1|8801.5|8800.6|8800.8|8799.9|141
1681357500000|2023-04-13 03:45:00|8801.1|8800.2|8800.4|8799.5|8801.1|8800.2|8800.3|8799.4|142
1681357800000|2023-04-13 03:50:00|8800.5|8799.6|8801.2|8800.3|8801.3|8800.4|8800.4|8799.5|140
1681358100000|2023-04-13 03:55:00|8801.3|8800.4|8800.5|8799.6|8801.5|8800.6|8800.3|8799.4|84
1681358400000|2023-04-13 04:00:00|8800.4|8799.5|8800.6|8799.7|8801.5|8800|8800.4|8799|83
1681358700000|2023-04-13 04:05:00|8800.2|8799.3|8800.5|8799.6|8800.7|8799.8|8799.9|8799|109
1681359000000|2023-04-13 04:10:00|8800.6|8799.7|8799.8|8798.3|8800.6|8799.7|8799.5|8798.1|133
1681359300000|2023-04-13 04:15:00|8799.7|8798.2|8798.9|8798|8799.9|8798.6|8798.9|8797.6|135
1681359600000|2023-04-13 04:20:00|8799|8798.1|8799.4|8798.5|8799.4|8798.5|8798.8|8797.9|96
1681359900000|2023-04-13 04:25:00|8799.6|8798.7|8799.5|8798.6|8800.1|8799.2|8799.4|8798.5|84
1681360200000|2023-04-13 04:30:00|8799.8|8798.3|8798.7|8797.8|8799.9|8798.6|8798.5|8797.6|119
1681360500000|2023-04-13 04:35:00|8798.8|8797.9|8799.3|8798.4|8799.3|8798.4|8798.3|8797.4|98
1681360800000|2023-04-13 04:40:00|8799.4|8798.5|8800|8799.1|8800.6|8799.7|8798.2|8797.3|125
1681361100000|2023-04-13 04:45:00|8799.9|8799|8800.6|8799.7|8800.6|8799.7|8799.8|8798.9|111
1681361400000|2023-04-13 04:50:00|8800.7|8799.8|8800.9|8800|8801.2|8800.3|8799.8|8798.9|127
1681361700000|2023-04-13 04:55:00|8801|8800.1|8799.8|8798.9|8801.5|8800.6|8799.8|8798.9|134
1681362000000|2023-04-13 05:00:00|8799.9|8799|8799.9|8798.4|8800.5|8799.6|8799.4|8798.1|194
1681362300000|2023-04-13 05:05:00|8799.8|8798.3|8798.5|8797|8799.9|8798.4|8798.1|8797|115
1681362600000|2023-04-13 05:10:00|8798.4|8796.9|8798.3|8796.8|8798.6|8797.1|8798|8796.5|126
1681362900000|2023-04-13 05:15:00|8798.2|8796.7|8798.7|8797.2|8798.8|8797.5|8797.5|8796.6|181
1681363200000|2023-04-13 05:20:00|8798.6|8797.1|8798.2|8796.7|8798.8|8797.3|8798|8796.5|147
1681363500000|2023-04-13 05:25:00|8798.1|8796.6|8798.6|8797.7|8798.6|8797.7|8797.7|8796.3|115
1681363800000|2023-04-13 05:30:00|8798.5|8797.6|8800.3|8798.8|8800.4|8798.9|8798.4|8796.9|145
1681364100000|2023-04-13 05:35:00|8800.4|8798.9|8799.9|8798.4|8800.4|8799.4|8799.8|8798.3|126
1681364400000|2023-04-13 05:40:00|8799.8|8798.3|8799.1|8798.2|8800|8799.1|8798.9|8798|120
1681364700000|2023-04-13 05:45:00|8799|8798.1|8799.1|8798.2|8799.5|8798.6|8798.9|8797.7|140
1681365000000|2023-04-13 05:50:00|8799.2|8798.3|8801.4|8800.5|8801.8|8800.5|8798.8|8797.9|154
1681365300000|2023-04-13 05:55:00|8801.5|8800.6|8799.5|8796.8|8801.9|8801|8799.4|8796.7|237
1681365600000|2023-04-13 06:00:00|8799.6|8796.7|8800.2|8799.3|8804|8802.3|8799.1|8796.6|377
1681365900000|2023-04-13 06:05:00|8800.1|8799.2|8798.6|8797.7|8801.7|8800.8|8798.4|8797.5|223
1681366200000|2023-04-13 06:10:00|8798.7|8797.8|8796.7|8795.8|8799.4|8798.5|8796.2|8795.3|235
1681366500000|2023-04-13 06:15:00|8797.2|8796.3|8798.1|8797.2|8798.7|8797.8|8796|8795.1|248
1681366800000|2023-04-13 06:20:00|8798|8797.1|8798|8797.1|8799.4|8798.5|8797.5|8796.6|177
1681367100000|2023-04-13 06:25:00|8797.9|8797|8796.6|8795.7|8798.1|8797.2|8796.2|8795.3|203
1681367400000|2023-04-13 06:30:00|8796.7|8795.8|8796.4|8795.5|8798.2|8797.3|8796.1|8795.2|250
1681367700000|2023-04-13 06:35:00|8796.3|8795.4|8796.5|8795.6|8797.8|8796.9|8796.1|8795.2|160
1681368000000|2023-04-13 06:40:00|8796.4|8795.5|8796.6|8795.7|8797.5|8796.6|8795.7|8794.8|212
1681368300000|2023-04-13 06:45:00|8796.7|8795.8|8795.6|8794.7|8797.7|8796.5|8795.6|8794.7|239
1681368600000|2023-04-13 06:50:00|8795.7|8794.8|8796.7|8795.8|8797.4|8796.5|8795.6|8794.7|252
1681368900000|2023-04-13 06:55:00|8796.6|8795.7|8794.2|8793.3|8796.8|8795.9|8793.1|8792.2|311
1681369200000|2023-04-13 07:00:00|8794.3|8793.4|8794.2|8793.3|8796.1|8795.2|8793.2|8792.3|443
1681369500000|2023-04-13 07:05:00|8794.3|8793.4|8794.4|8793.5|8795.6|8794.7|8793.3|8792.4|379
1681369800000|2023-04-13 07:10:00|8794.3|8793.4|8794.6|8793.7|8794.9|8794|8792.6|8791.7|368
1681370100000|2023-04-13 07:15:00|8794.5|8793.6|8793.3|8792.4|8794.9|8794|8792.6|8791.7|251
1681370400000|2023-04-13 07:20:00|8793.2|8792.3|8799.9|8799|8800.2|8799.3|8793|8792.1|275
1681370700000|2023-04-13 07:25:00|8799.8|8798.9|8799|8798.1|8799.8|8798.9|8796.8|8795.9|293
1681371000000|2023-04-13 07:30:00|8799.1|8798.2|8799.6|8798.7|8800.8|8799.9|8798.1|8797.2|329
1681371300000|2023-04-13 07:35:00|8799.7|8798.8|8801.6|8800.7|8801.8|8800.9|8797.5|8796.6|287
1681371600000|2023-04-13 07:40:00|8801.7|8800.8|8802.5|8801.6|8802.6|8801.7|8799.2|8798.3|280
1681371900000|2023-04-13 07:45:00|8802.4|8801.5|8798.3|8797.4|8802.6|8801.7|8798.2|8797.3|265
1681372200000|2023-04-13 07:50:00|8798.4|8797.5|8798.8|8797.9|8800.8|8799.9|8798.4|8797.5|270
1681372500000|2023-04-13 07:55:00|8798.9|8798|8802.7|8801.8|8802.7|8801.8|8798.4|8797.5|248
1681372800000|2023-04-13 08:00:00|8802.8|8801.9|8807.2|8806.3|8809.5|8808.6|8801.5|8800.6|612
1681373100000|2023-04-13 08:05:00|8807.1|8806.2|8807.7|8806.8|8809.8|8808.9|8804.9|8804|417
1681373400000|2023-04-13 08:10:00|8807.6|8806.7|8806.9|8806|8808.4|8807.5|8805.1|8804.2|290
1681373700000|2023-04-13 08:15:00|8806.8|8805.9|8810.1|8809.2|8810.9|8810|8806.2|8805.3|294
1681374000000|2023-04-13 08:20:00|8810|8809.1|8805.4|8804.5|8810.4|8809.5|8804.8|8803.9|316
1681374300000|2023-04-13 08:25:00|8805.3|8804.4|8803.9|8803|8805.5|8804.6|8803|8802.1|224
1681374600000|2023-04-13 08:30:00|8803.8|8802.9|8803.8|8802.9|8804.3|8803.4|8802.7|8801.8|252
1681374900000|2023-04-13 08:35:00|8803.9|8803|8804|8803.1|8804.9|8804|8802|8801.1|301
1681375200000|2023-04-13 08:40:00|8803.9|8803|8802.7|8801.8|8805.2|8804.3|8802.4|8801.5|304
1681375500000|2023-04-13 08:45:00|8802.6|8801.7|8802.1|8801.2|8803.3|8802.4|8800.9|8800|256
1681375800000|2023-04-13 08:50:00|8802|8801.1|8799.1|8798.2|8802.2|8801.3|8798.4|8797.5|234
1681376100000|2023-04-13 08:55:00|8799|8798.1|8797.7|8796.8|8801|8800.1|8797.6|8796.7|260
1681376400000|2023-04-13 09:00:00|8797.5|8796.6|8800.7|8799.8|8802|8801.1|8797.2|8796.3|338
1681376700000|2023-04-13 09:05:00|8800.8|8799.9|8801.5|8800.6|8802.8|8801.9|8800.3|8799.4|299
1681377000000|2023-04-13 09:10:00|8801.4|8800.5|8800.1|8799.2|8802.3|8801.4|8798.8|8797.9|307
1681377300000|2023-04-13 09:15:00|8800.2|8799.3|8804.9|8804|8805.4|8804.5|8800.2|8799.3|215
1681377600000|2023-04-13 09:20:00|8805.4|8804.5|8806.3|8805.4|8808.1|8807.2|8805.4|8804.5|226
1681377900000|2023-04-13 09:25:00|8806.2|8805.3|8806.4|8805.5|8806.5|8805.6|8804|8803.1|225
1681378200000|2023-04-13 09:30:00|8806.3|8805.4|8807.1|8806.2|8808.5|8807.6|8805.1|8804.2|355
1681378500000|2023-04-13 09:35:00|8806.9|8806|8807.6|8806.7|8808.1|8807.2|8805.3|8804.4|287
1681378800000|2023-04-13 09:40:00|8807.8|8806.9|8806.9|8806|8809.2|8808.3|8806.8|8805.9|271
1681379100000|2023-04-13 09:45:00|8806.7|8805.8|8809.4|8808.5|8809.7|8808.8|8806.1|8805.2|264
1681379400000|2023-04-13 09:50:00|8809.6|8808.7|8809.2|8808.3|8810.4|8809.5|8808.6|8807.7|282
1681379700000|2023-04-13 09:55:00|8809.3|8808.4|8810.7|8809.8|8811.3|8810.4|8809.3|8808.4|275
1681380000000|2023-04-13 10:00:00|8810.8|8809.9|8810|8809.1|8813.8|8812.9|8809.7|8808.8|364
1681380300000|2023-04-13 10:05:00|8809.8|8808.9|8803.5|8802.6|8810.5|8809.6|8800.9|8800|287
1681380600000|2023-04-13 10:10:00|8803.2|8802.3|8805.8|8804.9|8806.3|8805.4|8803|8802.1|270
1681380900000|2023-04-13 10:15:00|8805.7|8804.8|8807.2|8806.3|8808|8807.1|8805.7|8804.8|221
1681381200000|2023-04-13 10:20:00|8807.1|8806.2|8806|8805.1|8807.1|8806.2|8803.5|8802.6|247
1681381500000|2023-04-13 10:25:00|8805.8|8804.9|8804.7|8803.8|8805.9|8805|8803.9|8803|236
1681381800000|2023-04-13 10:30:00|8804.8|8803.9|8808.2|8807.3|8808.2|8807.3|8804.4|8803.5|268
1681382100000|2023-04-13 10:35:00|8808.3|8807.4|8808.8|8807.9|8809.6|8808.7|8806.6|8805.7|220
1681382400000|2023-04-13 10:40:00|8808.7|8807.8|8808.9|8808|8810|8809.1|8808.5|8807.6|129
1681382700000|2023-04-13 10:45:00|8809|8808.1|8810.2|8809.3|8810.9|8810|8807.1|8806.2|181
1681383000000|2023-04-13 10:50:00|8810.3|8809.4|8810.3|8809.4|8810.8|8809.9|8808.7|8807.8|144
1681383300000|2023-04-13 10:55:00|8810.4|8809.5|8807.5|8806.6|8810.6|8809.7|8807.3|8806.4|124
1681383600000|2023-04-13 11:00:00|8807.4|8806.5|8804.1|8803.2|8807.5|8806.6|8803.4|8802.5|186
1681383900000|2023-04-13 11:05:00|8804|8803.1|8803.5|8802.6|8804.5|8803.6|8802.7|8801.8|154
1681384200000|2023-04-13 11:10:00|8803.3|8802.4|8805.2|8804.3|8806.5|8805.6|8803.3|8802.4|179
1681384500000|2023-04-13 11:15:00|8805.1|8804.2|8807.1|8806.2|8807.6|8806.7|8804.7|8803.8|157
1681384800000|2023-04-13 11:20:00|8807|8806.1|8807.8|8806.9|8809.2|8808.3|8806|8805.1|155
1681385100000|2023-04-13 11:25:00|8807.9|8807|8807.7|8806.8|8808.1|8807.2|8806.9|8806|113
1681385400000|2023-04-13 11:30:00|8807.6|8806.7|8806.7|8805.8|8808.8|8807.9|8806.4|8805.5|147
1681385700000|2023-04-13 11:35:00|8806.6|8805.7|8808.5|8807.6|8808.5|8807.6|8806.6|8805.7|104
1681386000000|2023-04-13 11:40:00|8808.6|8807.7|8808.4|8807.5|8809.2|8808.3|8807.3|8806.4|123
1681386300000|2023-04-13 11:45:00|8808.3|8807.4|8808.5|8807.6|8809.1|8808.2|8808|8807.1|118
1681386600000|2023-04-13 11:50:00|8808.4|8807.5|8807|8806.1|8809.3|8808.4|8806.2|8805.3|152
1681386900000|2023-04-13 11:55:00|8807.1|8806.2|8806.3|8805.4|8808.6|8807.7|8805.7|8804.8|246
1681387200000|2023-04-13 12:00:00|8806.4|8805.5|8805.3|8804.4|8807.1|8806.2|8805.2|8804.3|222
1681387500000|2023-04-13 12:05:00|8805.2|8804.3|8806.2|8805.3|8806.4|8805.5|8804.9|8804|171
1681387800000|2023-04-13 12:10:00|8806.1|8805.2|8808.3|8807.4|8808.8|8807.9|8805.3|8804.4|172
1681388100000|2023-04-13 12:15:00|8808.5|8807.6|8807.8|8806.9|8808.8|8807.9|8807.6|8806.7|177
1681388400000|2023-04-13 12:20:00|8807.6|8806.7|8811.2|8810.3|8811.8|8810.9|8807.1|8806.2|257
1681388700000|2023-04-13 12:25:00|8811.1|8810.2|8814.9|8809.1|8814.9|8811.8|8810.5|8806.8|301
1681389000000|2023-04-13 12:30:00|8814.1|8809.5|8814.1|8813.2|8819.9|8814.9|8810.1|8802.3|921
1681389300000|2023-04-13 12:35:00|8814.2|8813.3|8816.3|8815.4|8817.2|8816.3|8809|8808.1|614
1681389600000|2023-04-13 12:40:00|8816.4|8815.5|8815.8|8814.9|8817.6|8816.7|8813.5|8812.6|458
1681389900000|2023-04-13 12:45:00|8815.7|8814.8|8814.1|8813.2|8816.2|8815.3|8812.8|8811.9|461
1681390200000|2023-04-13 12:50:00|8814|8813.1|8818.9|8818|8819.4|8818.5|8811.9|8811|486
1681390500000|2023-04-13 12:55:00|8818.8|8817.9|8817.2|8816.3|8820.3|8819.4|8815.5|8814.6|546
1681390800000|2023-04-13 13:00:00|8817.1|8816.2|8819.7|8818.8|8819.9|8819|8816.4|8815.5|436
1681391100000|2023-04-13 13:05:00|8819.6|8818.7|8820.9|8820|8823.4|8822.5|8818.6|8817.7|364
1681391400000|2023-04-13 13:10:00|8820.8|8819.9|8816.7|8815.8|8821.5|8820.6|8816.6|8815.7|372
1681391700000|2023-04-13 13:15:00|8816.6|8815.7|8822.3|8821.4|8822.7|8821.8|8816.4|8815.5|233
1681392000000|2023-04-13 13:20:00|8822.2|8821.3|8822.5|8821.6|8822.7|8821.8|8820.3|8819.4|260
1681392300000|2023-04-13 13:25:00|8822.3|8821.4|8822.9|8822|8824.4|8823.5|8822.2|8821.3|298
1681392600000|2023-04-13 13:30:00|8822.8|8821.9|8826.7|8825.8|8826.9|8826|8821.7|8820.8|442
1681392900000|2023-04-13 13:35:00|8826.8|8825.9|8827.2|8826.3|8828.3|8827.4|8825.9|8825|324
1681393200000|2023-04-13 13:40:00|8827.1|8826.2|8829|8828.1|8829.4|8828.5|8826.5|8825.6|359
1681393500000|2023-04-13 13:45:00|8828.9|8828|8831.9|8831|8834.5|8833.6|8828.1|8827.2|421
1681393800000|2023-04-13 13:50:00|8831.8|8830.9|8833.4|8832.5|8834.1|8833.2|8831.3|8830.4|344
1681394100000|2023-04-13 13:55:00|8833.3|8832.4|8831.9|8831|8833.9|8833|8831.3|8830.4|333
1681394400000|2023-04-13 14:00:00|8832|8831.1|8832.2|8831.3|8833.8|8832.9|8831.1|8830.2|340
1681394700000|2023-04-13 14:05:00|8832.1|8831.2|8828.2|8827.3|8832.1|8831.2|8825.9|8825|294
1681395000000|2023-04-13 14:10:00|8828.1|8827.2|8829.7|8828.8|8830.8|8829.9|8828|8827.1|363
1681395300000|2023-04-13 14:15:00|8829.6|8828.7|8830.3|8829.4|8833.1|8832.2|8829.6|8828.7|281
1681395600000|2023-04-13 14:20:00|8830.2|8829.3|8829.8|8828.9|8830.8|8829.9|8827.9|8827|213
1681395900000|2023-04-13 14:25:00|8829.7|8828.8|8829.7|8828.8|8834.2|8833.3|8829.4|8828.5|345
1681396200000|2023-04-13 14:30:00|8829.6|8828.7|8831.9|8831|8832.4|8831.5|8829.1|8828.2|309
1681396500000|2023-04-13 14:35:00|8832|8831.1|8837.3|8836.4|8838.1|8837.2|8831.2|8830.3|280
1681396800000|2023-04-13 14:40:00|8837.4|8836.5|8837.4|8836.5|8839.3|8838.4|8834.7|8833.8|282
1681397100000|2023-04-13 14:45:00|8837.3|8836.4|8833.8|8832.9|8837.5|8836.6|8833.3|8832.4|306
1681397400000|2023-04-13 14:50:00|8833.7|8832.8|8833.2|8832.3|8835.1|8834.2|8832.5|8831.6|298
1681397700000|2023-04-13 14:55:00|8833.3|8832.4|8831.2|8830.3|8834.1|8833.2|8830.1|8829.2|328
1681398000000|2023-04-13 15:00:00|8831.1|8830.2|8832.7|8831.8|8833.6|8832.7|8830.9|8830|250
1681398300000|2023-04-13 15:05:00|8832.5|8831.6|8831.1|8830.2|8832.7|8831.8|8831|8830.1|207
1681398600000|2023-04-13 15:10:00|8831|8830.1|8831.5|8830.6|8831.6|8830.7|8829.6|8828.7|196
1681398900000|2023-04-13 15:15:00|8831.4|8830.5|8832|8831.1|8833|8832.1|8830.7|8829.8|178
1681399200000|2023-04-13 15:20:00|8832.1|8831.2|8828|8827.1|8832.2|8831.3|8827.9|8827|173
1681399500000|2023-04-13 15:25:00|8828.1|8827.2|8827.5|8826.6|8829|8828.1|8827|8826.1|160
1681399800000|2023-04-13 15:30:00|8827.6|8826.7|8826.8|8825.9|8827.7|8826.8|8826.3|8825.4|140
1681400100000|2023-04-13 15:35:00|8826.7|8825.8|8828.2|8827.3|8828.9|8828|8826.7|8825.8|149
1681400400000|2023-04-13 15:40:00|8828.3|8827.4|8829.6|8828.7|8830.2|8829.3|8827.2|8826.3|173
1681400700000|2023-04-13 15:45:00|8829.5|8828.6|8827.7|8826.8|8829.8|8828.9|8826.3|8825.4|219
1681401000000|2023-04-13 15:50:00|8827.8|8826.9|8824.4|8823.5|8827.8|8826.9|8824.3|8823.4|184
1681401300000|2023-04-13 15:55:00|8824.5|8823.6|8821.9|8821|8824.6|8823.7|8821.8|8820.9|167
1681401600000|2023-04-13 16:00:00|8821.8|8820.9|8821|8820.1|8821.8|8820.9|8820.2|8819.3|136
1681401900000|2023-04-13 16:05:00|8821.2|8820.3|8822.3|8821.4|8823.7|8822.8|8820.9|8820|166
1681402200000|2023-04-13 16:10:00|8822.4|8821.5|8822.2|8821.3|8822.6|8821.7|8821.1|8820.2|170
1681402500000|2023-04-13 16:15:00|8822.3|8821.4|8823.9|8823|8823.9|8823|8822.1|8821.2|139
1681402800000|2023-04-13 16:20:00|8824|8823.1|8824.7|8823.8|8824.8|8823.9|8823|8822.1|130
1681403100000|2023-04-13 16:25:00|8824.9|8824|8825.3|8824.4|8826.3|8825.4|8824.5|8823.6|95
1681403400000|2023-04-13 16:30:00|8825.4|8824.5|8823.8|8822.9|8825.8|8824.9|8823.6|8822.7|72
1681403700000|2023-04-13 16:35:00|8823.9|8823|8822.5|8821.6|8824.5|8823.6|8822.3|8821.4|120
1681404000000|2023-04-13 16:40:00|8822.4|8821.5|8821|8820.1|8823|8822.1|8821|8820.1|94
1681404300000|2023-04-13 16:45:00|8820.3|8819.4|8819.3|8818.4|8820.3|8819.4|8818.6|8817.7|95
1681404600000|2023-04-13 16:50:00|8819.4|8818.5|8821.5|8820.6|8821.9|8821|8819.4|8818.5|126
1681404900000|2023-04-13 16:55:00|8821.4|8820.5|8824.6|8823.7|8824.7|8823.8|8821.4|8820.5|123
1681405200000|2023-04-13 17:00:00|8824.8|8823.9|8825.6|8824.7|8826.2|8825.3|8824.1|8823.2|168
1681405500000|2023-04-13 17:05:00|8825.5|8824.6|8824.3|8823.4|8826.1|8825.2|8824.1|8823.2|78
1681405800000|2023-04-13 17:10:00|8824.2|8823.3|8824.2|8823.3|8824.6|8823.7|8823.8|8822.9|93
1681406100000|2023-04-13 17:15:00|8824.1|8823.2|8822.3|8821.4|8824.2|8823.3|8822.3|8821.4|101
1681406400000|2023-04-13 17:20:00|8822.4|8821.5|8821.8|8820.9|8823.4|8822.5|8821.2|8820.3|143
1681406700000|2023-04-13 17:25:00|8821.9|8821|8821.3|8820.4|8821.9|8821|8821|8820.1|121
1681407000000|2023-04-13 17:30:00|8821.4|8820.5|8820.8|8819.9|8821.5|8820.6|8819.7|8818.8|80
1681407300000|2023-04-13 17:35:00|8820.9|8820|8822.7|8821.8|8822.9|8822|8820.7|8819.8|97
1681407600000|2023-04-13 17:40:00|8822.6|8821.7|8822.2|8821.3|8823.7|8822.8|8822.1|8821.2|81
1681407900000|2023-04-13 17:45:00|8822.3|8821.4|8822.7|8821.8|8823.3|8822.4|8822.3|8821.4|75
1681408200000|2023-04-13 17:50:00|8822.6|8821.7|8819.9|8819|8822.7|8821.8|8819.8|8818.9|66
1681408500000|2023-04-13 17:55:00|8819.8|8818.9|8819.8|8818.9|8820.4|8819.5|8818.7|8817.8|115
1681408800000|2023-04-13 18:00:00|8819.7|8818.8|8817.6|8816.7|8819.7|8818.8|8817.5|8816.6|73
1681409100000|2023-04-13 18:05:00|8817.5|8816.6|8819.8|8818.9|8819.8|8818.9|8817.1|8816.2|77
1681409400000|2023-04-13 18:10:00|8819.9|8819|8820.5|8819.6|8820.7|8819.8|8819.9|8819|52
1681409700000|2023-04-13 18:15:00|8820.4|8819.5|8821.9|8821|8822.2|8821.3|8820|8819.1|111
1681410000000|2023-04-13 18:20:00|8821.8|8820.9|8819.9|8819|8822|8821.1|8819.6|8818.7|82
1681410300000|2023-04-13 18:25:00|8819.7|8818.8|8819.9|8819|8819.9|8819|8819.1|8818.2|73
1681410600000|2023-04-13 18:30:00|8820|8819.1|8818.7|8817.8|8820|8819.1|8818|8817.1|79
1681410900000|2023-04-13 18:35:00|8818.8|8817.9|8819.2|8818.3|8819.4|8818.5|8818.7|8817.8|51
1681411200000|2023-04-13 18:40:00|8819|8818.1|8819.8|8818.9|8820.4|8819.5|8818.7|8817.8|134
1681411500000|2023-04-13 18:45:00|8819.9|8819|8820.4|8819.5|8820.5|8819.6|8819.3|8818.4|66
1681411800000|2023-04-13 18:50:00|8820.5|8819.6|8820.5|8819.6|8821|8820.1|8820.3|8819.4|45
1681412100000|2023-04-13 18:55:00|8820.4|8819.5|8821|8820.1|8821.1|8820.2|8820|8819.1|118
1681412400000|2023-04-13 19:00:00|8821.1|8820.2|8821.2|8820.3|8821.4|8820.5|8820.6|8819.7|112
1681412700000|2023-04-13 19:05:00|8821|8820.1|8822.4|8821.5|8822.8|8821.9|8821|8820.1|86
1681413000000|2023-04-13 19:10:00|8822.2|8821.3|8821.7|8820.8|8823.5|8822.6|8821.7|8820.8|104
1681413300000|2023-04-13 19:15:00|8821.6|8820.7|8821.7|8820.8|8822.5|8821.6|8821.3|8820.4|72
1681413600000|2023-04-13 19:20:00|8821.6|8820.7|8822.2|8821.3|8822.2|8821.3|8820.6|8819.7|87
1681413900000|2023-04-13 19:25:00|8822.3|8821.4|8822.7|8821.8|8823.4|8822.5|8822.3|8821.4|79
1681414200000|2023-04-13 19:30:00|8822.5|8821.6|8822.4|8821.5|8823|8822.1|8822.3|8821.4|66
1681414500000|2023-04-13 19:35:00|8822.8|8821.9|8822.3|8821.4|8823.1|8822.2|8822.1|8821.2|80
1681414800000|2023-04-13 19:40:00|8822.4|8821.5|8821.9|8821|8822.8|8821.9|8821.7|8820.8|44
1681415100000|2023-04-13 19:45:00|8822|8821.1|8821.8|8820.9|8822.1|8821.2|8821.1|8820.2|51
1681415400000|2023-04-13 19:50:00|8821.7|8820.8|8821|8820.1|8822.3|8821.4|8820.3|8819.4|103
1681415700000|2023-04-13 19:55:00|8821.1|8820.2|8820.1|8819.2|8821.1|8820.2|8818.9|8818|137
1681416000000|2023-04-13 20:00:00|8820.3|8819.4|8819.1|8818.2|8820.4|8819.5|8818.3|8817.4|120
1681416300000|2023-04-13 20:05:00|8819.2|8818.3|8818.6|8817.7|8819.2|8818.3|8818|8817.1|61
1681416600000|2023-04-13 20:10:00|8818.8|8817.9|8819.6|8818.7|8819.7|8818.8|8818.6|8817.7|63
1681416900000|2023-04-13 20:15:00|8819.5|8818.6|8820.7|8819.8|8820.8|8819.9|8819.5|8818.6|47
1681417200000|2023-04-13 20:20:00|8820.6|8819.7|8820.9|8820|8821|8820.1|8820|8819.1|51
1681417500000|2023-04-13 20:25:00|8821|8820.1|8820.9|8820|8821|8820.1|8820.4|8819.5|36
1681417800000|2023-04-13 20:30:00|8820.8|8819.9|8820.4|8819.5|8821.5|8820.6|8820.4|8819.5|77
1681418100000|2023-04-13 20:35:00|8820.5|8819.6|8821.1|8820.2|8821.3|8820.4|8820.3|8819.4|38
1681418400000|2023-04-13 20:40:00|8821.2|8820.3|8820.9|8820|8821.4|8820.5|8820.9|8820|40
1681418700000|2023-04-13 20:45:00|8821|8819.5|8820.9|8820|8821.4|8820.2|8820.5|8819.4|38
1681419000000|2023-04-13 20:50:00|8821.2|8819.7|8822|8820.5|8822|8820.6|8820.8|8819.6|73
1681419300000|2023-04-13 20:55:00|8821.8|8820.3|8823.2|8819.3|8824|8821.1|8821.7|8818.8|420
1681419600000|2023-04-13 21:00:00|8823.5|8818.9|8827.3|8816.3|8829.3|8818.9|8823.5|8815.5|132
1681419900000|2023-04-13 21:05:00|8826.8|8815.8|8826.6|8815.6|8827.2|8816.2|8826.3|8815.3|32
1681420200000|2023-04-13 21:10:00|8826.9|8815.9|8826.9|8815.9|8827.3|8816.3|8826.8|8815.8|23
1681420500000|2023-04-13 21:15:00|8826.8|8815.8|8827.7|8816.7|8828.8|8817.8|8824.3|8813.3|95
1681420800000|2023-04-13 21:20:00|8827.9|8816.9|8826.3|8815.3|8831.6|8820.6|8824.7|8813.7|196
1681421100000|2023-04-13 21:25:00|8825.7|8814.7|8828.4|8817.4|8829.3|8818.3|8825.6|8814.6|118
1681421400000|2023-04-13 21:30:00|8828.3|8817.3|8827.3|8816.3|8828.9|8817.9|8826.3|8815.3|126
1681421700000|2023-04-13 21:35:00|8827.4|8816.4|8827.8|8816.8|8827.9|8816.9|8827.3|8816.3|54
1681422000000|2023-04-13 21:40:00|8827.7|8816.7|8827.9|8816.9|8829.1|8818.2|8826.9|8816|64
1681422300000|2023-04-13 21:45:00|8827.1|8816.3|8825|8816.2|8827.5|8818.2|8825|8815.7|76
1681422600000|2023-04-13 21:50:00|8825.1|8816.1|8822.8|8815.5|8825.2|8816.8|8822.7|8815.4|70
1681422900000|2023-04-13 21:55:00|8822.7|8815.4|8823.3|8817.9|8826|8817.9|8822.7|8815.4|90
1681423200000|2023-04-13 22:00:00|8823.4|8818.1|8821|8818.4|8825.9|8819.5|8820.4|8815.5|183
1681423500000|2023-04-13 22:05:00|8821.2|8818.6|8822.7|8820.3|8822.9|8820.3|8820.9|8818.1|95
1681423800000|2023-04-13 22:10:00|8822.6|8820.4|8821.9|8819.1|8823|8821.1|8820.8|8818.8|112
1681424100000|2023-04-13 22:15:00|8821.7|8819.2|8821.7|8820.2|8822.1|8820.3|8820.1|8818.4|159
1681424400000|2023-04-13 22:20:00|8821.8|8820.3|8821.8|8820.3|8822|8820.5|8821.2|8819.7|69
1681424700000|2023-04-13 22:25:00|8821.7|8820.2|8821.5|8820|8822.1|8820.6|8821.4|8819.9|51
1681425000000|2023-04-13 22:30:00|8821.6|8820.1|8821.4|8819.9|8821.8|8820.3|8821.2|8819.7|38
1681425300000|2023-04-13 22:35:00|8821.6|8820.1|8822.5|8821|8822.6|8821.1|8821.3|8819.8|59
1681425600000|2023-04-13 22:40:00|8822.6|8821.1|8822.5|8821|8822.9|8821.4|8822.4|8820.9|43
1681425900000|2023-04-13 22:45:00|8822.6|8821.1|8823.1|8821.6|8823.3|8821.8|8822.3|8820.8|104
1681426200000|2023-04-13 22:50:00|8823|8821.5|8822.8|8821.3|8823.6|8822.1|8822.7|8821.2|43
1681426500000|2023-04-13 22:55:00|8823.4|8821.9|8823.7|8822.2|8824.2|8822.7|8823.4|8821.9|71
1681426800000|2023-04-13 23:00:00|8823.6|8822.1|8823.4|8821.9|8824.2|8822.7|8822.8|8821.6|100
1681427100000|2023-04-13 23:05:00|8823.3|8821.8|8823.5|8822|8823.9|8822.4|8823.1|8821.6|47
1681427400000|2023-04-13 23:10:00|8823.6|8822.1|8823.9|8822.4|8824.2|8822.7|8823.5|8822|59
1681427700000|2023-04-13 23:15:00|8824|8822.5|8823.1|8822.2|8824.1|8822.9|8822.8|8821.9|58
1681428000000|2023-04-13 23:20:00|8823.2|8822.3|8822.9|8822|8823.3|8822.3|8822.7|8821.6|22
1681428300000|2023-04-13 23:25:00|8822.8|8821.9|8823.6|8822.7|8824.2|8823|8822.8|8821.9|53
1681428600000|2023-04-13 23:30:00|8823.7|8822.8|8823.2|8822.3|8823.7|8822.8|8823.1|8822|41
1681428900000|2023-04-13 23:35:00|8823.3|8822.4|8823.7|8822.8|8824.1|8822.9|8823.1|8822.2|61
1681429200000|2023-04-13 23:40:00|8823.6|8822.7|8823.7|8822.8|8824.2|8823.3|8823.6|8822.7|38
1681429500000|2023-04-13 23:45:00|8823.6|8822.7|8823.5|8822.6|8823.9|8822.7|8823|8822.1|75
1681429800000|2023-04-13 23:50:00|8823.6|8822.7|8823.5|8822.6|8824.1|8823|8823.3|8822.1|75
1681430100000|2023-04-13 23:55:00|8823.6|8822.7|8824.3|8823.4|8824.4|8823.4|8823.2|8822.3|86
1681430400000|2023-04-14 00:00:00|8824.4|8823.5|8825.7|8824.8|8827.5|8826.6|8823.9|8823|306
1681430700000|2023-04-14 00:05:00|8825.6|8824.7|8825.7|8824.8|8826.8|8825.6|8825.4|8824.5|140
1681431000000|2023-04-14 00:10:00|8825.6|8824.7|8825.7|8824.8|8826.7|8825.8|8825.2|8824.3|188
1681431300000|2023-04-14 00:15:00|8825.6|8824.7|8824.8|8823.9|8825.7|8824.8|8824.4|8823.5|165
1681431600000|2023-04-14 00:20:00|8824.9|8824|8825.9|8825|8826.4|8825.5|8824.6|8823.7|200
1681431900000|2023-04-14 00:25:00|8826|8825.1|8827|8826.1|8827|8826.1|8825.8|8824.9|139
1681432200000|2023-04-14 00:30:00|8826.9|8826|8826.9|8826|8827.2|8826.3|8826.2|8825.3|117
1681432500000|2023-04-14 00:35:00|8826.8|8825.9|8826.7|8825.8|8827.1|8826.2|8826.4|8825.5|123
1681432800000|2023-04-14 00:40:00|8826.6|8825.7|8826.2|8825.3|8826.9|8826|8826.2|8825.3|83
1681433100000|2023-04-14 00:45:00|8826.1|8825.2|8825.9|8825|8826.5|8825.6|8825.6|8824.7|120
1681433400000|2023-04-14 00:50:00|8825.8|8824.9|8830.7|8829.8|8831.1|8830.2|8825.8|8824.9|244
1681433700000|2023-04-14 00:55:00|8831|8830.1|8829.2|8828.3|8831.8|8830.9|8829.1|8828.2|144
1681434000000|2023-04-14 01:00:00|8829.3|8828.4|8828.2|8827.3|8829.3|8828.4|8828.2|8827.3|123
1681434300000|2023-04-14 01:05:00|8828.1|8827.2|8828.3|8827.4|8828.5|8827.6|8827.6|8826.7|155
1681434600000|2023-04-14 01:10:00|8828.2|8827.3|8828.1|8827.2|8828.4|8827.5|8827.9|8827|57
1681434900000|2023-04-14 01:15:00|8828|8827.1|8827.9|8827|8828.4|8827.5|8827.5|8826.6|103
1681435200000|2023-04-14 01:20:00|8827.8|8826.9|8827.3|8826.4|8828.4|8827.5|8827.3|8826.4|114
1681435500000|2023-04-14 01:25:00|8827.4|8826.5|8827.2|8826.3|8827.7|8826.8|8827|8826.1|61
1681435800000|2023-04-14 01:30:00|8827.1|8826.2|8827.2|8826.3|8827.4|8826.5|8826.7|8825.8|91
1681436100000|2023-04-14 01:35:00|8827.3|8826.4|8827.1|8826.2|8828.3|8827.4|8827.1|8826.2|112
1681436400000|2023-04-14 01:40:00|8827.2|8826.3|8827.3|8826.4|8828|8827.1|8827.2|8826.3|147
1681436700000|2023-04-14 01:45:00|8827.2|8826.3|8826.7|8825.8|8827.5|8826.6|8826.7|8825.8|74
1681437000000|2023-04-14 01:50:00|8826.8|8825.9|8826.5|8825.6|8826.9|8826|8826|8825.1|103
1681437300000|2023-04-14 01:55:00|8826.4|8825.5|8826.9|8826|8827.2|8826.3|8826.2|8825.3|140
1681437600000|2023-04-14 02:00:00|8827.1|8826.2|8827.2|8826.3|8827.6|8826.7|8826.6|8825.7|139
1681437900000|2023-04-14 02:05:00|8827.3|8826.4|8827.9|8827|8829.3|8828.4|8826.9|8826|232
1681438200000|2023-04-14 02:10:00|8828|8827.1|8827.2|8826.3|8828.1|8827.2|8826.6|8825.7|180
1681438500000|2023-04-14 02:15:00|8827.3|8826.4|8827.7|8826.8|8828.6|8827.7|8826.7|8825.8|196
1681438800000|2023-04-14 02:20:00|8827.8|8826.9|8827.4|8826.5|8828|8827.1|8826.6|8825.7|207
1681439100000|2023-04-14 02:25:00|8827.3|8826.4|8827.3|8826.4|8828.1|8827.2|8827.1|8826.2|124
1681439400000|2023-04-14 02:30:00|8827.4|8826.5|8826.8|8825.9|8827.5|8826.6|8826.7|8825.8|158
1681439700000|2023-04-14 02:35:00|8826.7|8825.8|8826.7|8825.8|8827.7|8826.8|8826.7|8825.8|192
1681440000000|2023-04-14 02:40:00|8826.8|8825.9|8826.5|8825.6|8826.9|8826|8825.9|8825|143
1681440300000|2023-04-14 02:45:00|8826.6|8825.7|8827.2|8826.3|8827.4|8826.5|8826.3|8825.2|110
1681440600000|2023-04-14 02:50:00|8827.3|8826.4|8827.6|8826.7|8827.8|8826.9|8827.1|8826.2|106
1681440900000|2023-04-14 02:55:00|8827.7|8826.8|8827.4|8826.5|8827.9|8827|8827.1|8826.2|96
1681441200000|2023-04-14 03:00:00|8827.5|8826.6|8826.8|8825.9|8827.5|8826.6|8826.3|8825.4|92
1681441500000|2023-04-14 03:05:00|8826.7|8825.8|8827.2|8826.3|8827.4|8826.5|8826.6|8825.7|118
1681441800000|2023-04-14 03:10:00|8827.3|8826.4|8826.2|8825.3|8827.4|8826.5|8826.2|8825.3|88
1681442100000|2023-04-14 03:15:00|8826.4|8825.5|8826.8|8825.9|8826.9|8826|8826.1|8825.2|116
1681442400000|2023-04-14 03:20:00|8826.7|8825.8|8826|8825.1|8826.7|8825.8|8825.4|8824.5|139
1681442700000|2023-04-14 03:25:00|8825.9|8825|8825.7|8824.8|8826|8825.1|8825.3|8824.4|110
1681443000000|2023-04-14 03:30:00|8825.8|8824.9|8825.6|8824.7|8825.9|8825|8825.4|8824.5|87
1681443300000|2023-04-14 03:35:00|8825.5|8824.6|8825.8|8824.9|8827.1|8826.2|8825.5|8824.6|128
1681443600000|2023-04-14 03:40:00|8825.7|8824.8|8825.6|8824.7|8825.9|8825|8825.3|8824.4|104
1681443900000|2023-04-14 03:45:00|8825.5|8824.6|8825.3|8824.4|8825.9|8825|8825.1|8824.2|89
1681444200000|2023-04-14 03:50:00|8825.2|8824.3|8825|8824.1|8825.3|8824.4|8824.5|8823.6|108
1681444500000|2023-04-14 03:55:00|8825.1|8824.2|8827.1|8826.2|8827.1|8826.2|8824.7|8823.8|124
1681444800000|2023-04-14 04:00:00|8827|8826.1|8826.7|8825.8|8827.1|8826.2|8826.4|8825.5|127
1681445100000|2023-04-14 04:05:00|8826.8|8825.9|8827|8826.1|8827|8826.1|8826.5|8825.6|90
1681445400000|2023-04-14 04:10:00|8826.9|8826|8826.6|8825.7|8827.1|8826.2|8826.4|8825.5|102
1681445700000|2023-04-14 04:15:00|8826.5|8825.6|8827.1|8826.2|8827.2|8826.3|8826.4|8825.5|74
1681446000000|2023-04-14 04:20:00|8827.2|8826.3|8826.4|8825.5|8827.3|8826.4|8826.3|8825.4|81
1681446300000|2023-04-14 04:25:00|8826.3|8825.4|8826.7|8825.8|8827.2|8826.3|8826.3|8825.4|86
1681446600000|2023-04-14 04:30:00|8826.8|8825.9|8827.3|8826.4|8827.5|8826.6|8826.4|8825.5|94
1681446900000|2023-04-14 04:35:00|8827.4|8826.5|8827.4|8826.5|8827.6|8826.7|8827.1|8826.2|103
1681447200000|2023-04-14 04:40:00|8827.3|8826.4|8827.4|8826.5|8827.5|8826.6|8827|8826.1|58
1681447500000|2023-04-14 04:45:00|8827.5|8826.6|8827|8826.1|8827.7|8826.8|8826.9|8826|41
1681447800000|2023-04-14 04:50:00|8827.1|8826.2|8827.6|8826.7|8827.8|8826.9|8826.8|8825.9|65
1681448100000|2023-04-14 04:55:00|8827.7|8826.8|8827|8826.1|8827.7|8826.8|8826.9|8826|69
1681448400000|2023-04-14 05:00:00|8827.1|8826.2|8828|8827.1|8828.2|8827.3|8826.7|8825.8|84
1681448700000|2023-04-14 05:05:00|8827.9|8827|8828.6|8827.7|8828.7|8827.8|8827.7|8826.8|123
1681449000000|2023-04-14 05:10:00|8828.8|8827.9|8829.1|8828.2|8829.6|8828.7|8828.6|8827.7|99
1681449300000|2023-04-14 05:15:00|8829.2|8828.3|8829.6|8828.7|8829.9|8829|8828.8|8827.9|94
1681449600000|2023-04-14 05:20:00|8829.5|8828.6|8829|8828.1|8829.8|8828.9|8828.3|8827.4|129
1681449900000|2023-04-14 05:25:00|8828.9|8828|8829.5|8828.6|8829.7|8828.8|8828.9|8828|83
1681450200000|2023-04-14 05:30:00|8829.4|8828.5|8828.7|8827.8|8829.7|8828.8|8827.9|8827|154
1681450500000|2023-04-14 05:35:00|8828.6|8827.7|8827.2|8826.3|8830.5|8829.6|8827.2|8826.3|203
1681450800000|2023-04-14 05:40:00|8827.3|8826.4|8828.7|8827.8|8828.8|8827.9|8827.2|8826.3|229
1681451100000|2023-04-14 05:45:00|8828.5|8827.6|8827.3|8826.4|8828.7|8827.8|8827.2|8826.3|232
1681451400000|2023-04-14 05:50:00|8827.4|8826.5|8828.9|8828|8828.9|8828|8827.3|8826.4|158
1681451700000|2023-04-14 05:55:00|8828.8|8827.9|8831.3|8830.4|8831.4|8830.5|8828.3|8827.4|187
1681452000000|2023-04-14 06:00:00|8831.2|8830.3|8828.7|8827.8|8831.8|8830.9|8828.5|8827.6|200
1681452300000|2023-04-14 06:05:00|8828.6|8827.7|8827.5|8826.6|8828.9|8828|8827.2|8826.3|158
1681452600000|2023-04-14 06:10:00|8827.6|8826.7|8828.1|8827.2|8828.8|8827.9|8827.5|8826.6|152
1681452900000|2023-04-14 06:15:00|8828.2|8827.3|8828|8827.1|8828.3|8827.4|8827.6|8826.7|115
1681453200000|2023-04-14 06:20:00|8828.1|8827.2|8827.6|8826.7|8828.3|8827.4|8826.9|8826|183
1681453500000|2023-04-14 06:25:00|8827.7|8826.8|8828.6|8827.7|8828.6|8827.7|8826.5|8825.6|178
1681453800000|2023-04-14 06:30:00|8828.7|8827.8|8831.6|8830.7|8832.2|8831.3|8828.7|8827.8|163
1681454100000|2023-04-14 06:35:00|8831.5|8830.6|8831.5|8830.6|8831.9|8831|8830.8|8829.9|162
1681454400000|2023-04-14 06:40:00|8831.7|8830.8|8833.3|8831.8|8833.4|8832.2|8831.2|8830.3|158
1681454700000|2023-04-14 06:45:00|8833.4|8831.9|8831.7|8830.8|8834|8833.1|8831.4|8830.5|247
1681455000000|2023-04-14 06:50:00|8831.8|8830.9|8829.9|8829|8831.9|8831|8829.5|8828.6|143
1681455300000|2023-04-14 06:55:00|8829.8|8828.9|8829.9|8829|8830.7|8829.8|8828.7|8827.8|198
1681455600000|2023-04-14 07:00:00|8830.1|8828.6|8829.3|8828.4|8830.2|8829|8828|8827.1|309
1681455900000|2023-04-14 07:05:00|8829|8828.1|8830.3|8829.4|8832.1|8831.2|8828.8|8827.9|299
1681456200000|2023-04-14 07:10:00|8830.4|8829.5|8829.6|8828.7|8831.9|8831|8829.5|8828.6|209
1681456500000|2023-04-14 07:15:00|8829.5|8828.6|8830.3|8829.4|8830.4|8829.5|8828.1|8827.2|234
1681456800000|2023-04-14 07:20:00|8830.4|8829.5|8831.2|8830.3|8831.2|8830.3|8828.8|8827.9|211
1681457100000|2023-04-14 07:25:00|8831.3|8830.4|8832.2|8831.3|8832.2|8831.3|8831|8830.1|202
1681457400000|2023-04-14 07:30:00|8832.3|8831.4|8833.8|8832.9|8834.2|8833.3|8832|8831.1|221
1681457700000|2023-04-14 07:35:00|8833.7|8832.8|8834.2|8833.3|8835|8834.1|8832.7|8831.8|183
1681458000000|2023-04-14 07:40:00|8834.3|8833.4|8835|8834.1|8836.9|8836|8834.3|8833.4|184
1681458300000|2023-04-14 07:45:00|8835.1|8834.2|8832.3|8831.4|8835.4|8834.5|8832|8831.1|181
1681458600000|2023-04-14 07:50:00|8832.2|8831.3|8833|8832.1|8833.4|8832.5|8831.6|8830.7|175
1681458900000|2023-04-14 07:55:00|8833.1|8832.2|8833.9|8833|8834.7|8833.8|8832.7|8831.8|200
1681459200000|2023-04-14 08:00:00|8833.8|8832.9|8835.1|8834.2|8836.2|8835.3|8833.3|8832.4|252
1681459500000|2023-04-14 08:05:00|8835.2|8834.3|8839|8838.1|8844.2|8843.3|8835.2|8834.3|383
1681459800000|2023-04-14 08:10:00|8839.2|8838.3|8838.3|8837.4|8840.6|8839.7|8837.8|8836.9|250
1681460100000|2023-04-14 08:15:00|8838.2|8837.3|8836.9|8836|8838.4|8837.5|8835.8|8834.9|208
1681460400000|2023-04-14 08:20:00|8837|8836.1|8837.4|8836.5|8838|8837.1|8835.8|8834.9|217
1681460700000|2023-04-14 08:25:00|8837.3|8836.4|8838.8|8837.9|8839.8|8838.9|8837.2|8836.3|235
1681461000000|2023-04-14 08:30:00|8838.9|8838|8838.3|8837.4|8840.4|8839.5|8838.3|8837.4|196
1681461300000|2023-04-14 08:35:00|8838.4|8837.5|8838.7|8837.8|8839.4|8838.5|8837.2|8836.3|192
1681461600000|2023-04-14 08:40:00|8838.6|8837.7|8840.7|8839.8|8840.9|8840|8837.6|8836.7|188
1681461900000|2023-04-14 08:45:00|8840.6|8839.7|8841|8840.1|8841.1|8840.2|8838.9|8838|201
1681462200000|2023-04-14 08:50:00|8840.9|8840|8842.9|8842|8843.9|8843|8840.5|8839.6|181
1681462500000|2023-04-14 08:55:00|8842.8|8841.9|8844.9|8844|8845.9|8845|8842.6|8841.7|241
1681462800000|2023-04-14 09:00:00|8844.8|8843.9|8841.9|8841|8846|8845.1|8841.5|8840.6|158
1681463100000|2023-04-14 09:05:00|8842|8841.1|8841|8840.1|8842.4|8841.5|8840.6|8839.7|152
1681463400000|2023-04-14 09:10:00|8841.1|8840.2|8841.4|8840.5|8843|8842.1|8840.1|8839.2|153
1681463700000|2023-04-14 09:15:00|8841.5|8840.6|8841.2|8840.3|8842.5|8841.6|8840.2|8839.3|153
1681464000000|2023-04-14 09:20:00|8841.3|8840.4|8842.2|8841.3|8842.8|8841.9|8840.9|8840|188
1681464300000|2023-04-14 09:25:00|8842.4|8841.5|8842.8|8841.9|8842.9|8842|8840.6|8839.7|187
1681464600000|2023-04-14 09:30:00|8842.7|8841.8|8841.6|8840.7|8844.1|8843.2|8841.4|8840.5|186
1681464900000|2023-04-14 09:35:00|8841.7|8840.8|8841.6|8840.7|8842.8|8841.9|8841|8840.1|156
1681465200000|2023-04-14 09:40:00|8841.7|8840.8|8842|8841.1|8842.9|8842|8841.4|8840.5|165
1681465500000|2023-04-14 09:45:00|8841.9|8841|8842.8|8841.9|8843.3|8842.4|8841.5|8840.6|123
1681465800000|2023-04-14 09:50:00|8842.7|8841.8|8845.2|8844.3|8845.4|8844.5|8842.4|8841.5|160
1681466100000|2023-04-14 09:55:00|8845.1|8844.2|8843.7|8842.8|8846.2|8845.3|8843.4|8842.5|199
1681466400000|2023-04-14 10:00:00|8843.6|8842.7|8841.9|8841|8843.7|8842.8|8841.5|8840.6|318
1681466700000|2023-04-14 10:05:00|8842|8841.1|8843.8|8842.9|8843.8|8842.9|8841.5|8840.6|200
1681467000000|2023-04-14 10:10:00|8843.9|8843|8842|8841.1|8844.7|8843.8|8841.8|8840.9|166
1681467300000|2023-04-14 10:15:00|8842.1|8841.2|8843.8|8842.9|8844.2|8843.3|8842.1|8841.2|157
1681467600000|2023-04-14 10:20:00|8843.9|8843|8842.1|8841.2|8843.9|8843|8842|8841.1|138
1681467900000|2023-04-14 10:25:00|8842.2|8841.3|8840.8|8839.9|8842.7|8841.8|8840.7|8839.8|139
1681468200000|2023-04-14 10:30:00|8840.7|8839.8|8839.8|8838.9|8841.1|8840.2|8839.6|8838.7|125
1681468500000|2023-04-14 10:35:00|8839.9|8839|8836.5|8835.6|8840|8839.1|8836.5|8835.6|154
1681468800000|2023-04-14 10:40:00|8836.4|8835.5|8835.9|8835|8837.2|8836.3|8835.1|8834.2|125
1681469100000|2023-04-14 10:45:00|8836|8835.1|8836.5|8835.6|8837.3|8836.4|8835.4|8834.5|157
1681469400000|2023-04-14 10:50:00|8836.6|8835.7|8835.3|8834.4|8837.7|8836.8|8835.2|8834.3|225
1681469700000|2023-04-14 10:55:00|8835.6|8834.7|8836.9|8836|8837.1|8836.2|8833.5|8832.6|255
1681470000000|2023-04-14 11:00:00|8836.8|8835.9|8837.1|8836.2|8839.1|8838.2|8836.7|8835.8|268
1681470300000|2023-04-14 11:05:00|8837.2|8836.3|8839.3|8838.4|8839.8|8838.9|8837.2|8836.3|219
1681470600000|2023-04-14 11:10:00|8839.4|8838.5|8838.8|8837.9|8842|8841.1|8838.7|8837.8|266
1681470900000|2023-04-14 11:15:00|8838.7|8837.8|8841.7|8840.8|8842.4|8841.5|8838.1|8837.2|222
1681471200000|2023-04-14 11:20:00|8841.8|8840.9|8844|8843.1|8844.1|8843.2|8841.1|8840.2|141
1681471500000|2023-04-14 11:25:00|8844.1|8843.2|8845.9|8845|8847.2|8846.3|8842.9|8842|135
1681471800000|2023-04-14 11:30:00|8845.8|8844.9|8846.3|8845.4|8847.4|8846.5|8843.6|8842.7|206
1681472100000|2023-04-14 11:35:00|8846.2|8845.3|8846.6|8845.7|8849.1|8848.2|8846.2|8845.3|212
1681472400000|2023-04-14 11:40:00|8846.5|8845.6|8846.4|8845.5|8847.2|8846.3|8845.2|8844.3|208
1681472700000|2023-04-14 11:45:00|8846.5|8845.6|8846.9|8846|8846.9|8846|8845.2|8844.3|195
1681473000000|2023-04-14 11:50:00|8846.8|8845.9|8846.9|8846|8848.2|8847.3|8845.2|8844.3|169
1681473300000|2023-04-14 11:55:00|8846.8|8845.9|8848.8|8847.9|8849.2|8848.3|8845.7|8844.8|165
1681473600000|2023-04-14 12:00:00|8848.9|8848|8846.4|8845.5|8849.3|8848.4|8845.2|8844.3|284
1681473900000|2023-04-14 12:05:00|8846.6|8845.7|8844.2|8843.3|8846.7|8845.8|8843.9|8843|138
1681474200000|2023-04-14 12:10:00|8844.1|8843.2|8843.9|8843|8844.5|8843.6|8843.3|8842.4|170
1681474500000|2023-04-14 12:15:00|8844|8843.1|8842.2|8841.3|8844.1|8843.2|8842.2|8841.3|117
1681474800000|2023-04-14 12:20:00|8842.1|8841.2|8842.2|8841.3|8843.3|8842.4|8841.1|8840.2|192
1681475100000|2023-04-14 12:25:00|8842.3|8841.4|8841.9|8837.7|8842.7|8841.8|8839.5|8837.7|215
1681475400000|2023-04-14 12:30:00|8842.4|8837.3|8844.6|8843.7|8845.3|8843.9|8841|8836.3|1077
1681475700000|2023-04-14 12:35:00|8844.4|8843.5|8842.8|8841.9|8847.2|8846.3|8840.2|8839.3|642
1681476000000|2023-04-14 12:40:00|8842.7|8841.8|8842.8|8841.9|8845.2|8844.3|8841.6|8840.7|528
1681476300000|2023-04-14 12:45:00|8843|8842.1|8842.9|8842|8843|8842.1|8839.2|8838.3|796
1681476600000|2023-04-14 12:50:00|8843|8842.1|8841.5|8840.6|8844.1|8843.2|8839.1|8838.2|736
1681476900000|2023-04-14 12:55:00|8841.7|8840.8|8837.8|8836.9|8843.5|8842.6|8837.8|8836.9|475
1681477200000|2023-04-14 13:00:00|8838.1|8837.2|8836.7|8835.8|8838.3|8837.4|8834.7|8833.8|460
1681477500000|2023-04-14 13:05:00|8836.6|8835.7|8838.6|8837.7|8838.8|8837.9|8836.5|8835.6|353
1681477800000|2023-04-14 13:10:00|8838.8|8837.9|8840|8839.1|8840.2|8839.3|8838.2|8837.3|304
1681478100000|2023-04-14 13:15:00|8840.3|8838.8|8841.2|8840.3|8842.9|8842|8839.8|8838.8|334
1681478400000|2023-04-14 13:20:00|8841.1|8840.2|8839.5|8838.6|8841.3|8840.4|8838|8837.1|292
1681478700000|2023-04-14 13:25:00|8839.4|8838.5|8841.3|8840.4|8841.7|8840.8|8839|8838.1|283
1681479000000|2023-04-14 13:30:00|8841.2|8840.3|8839|8838.1|8841.5|8840.6|8838.5|8837.6|461
1681479300000|2023-04-14 13:35:00|8839.1|8838.2|8840.6|8839.7|8841.4|8840.5|8838.1|8837.2|434
1681479600000|2023-04-14 13:40:00|8840.5|8839.6|8841.4|8840.5|8841.4|8840.5|8839|8838.1|412
1681479900000|2023-04-14 13:45:00|8841.5|8840.6|8842.9|8842|8843.6|8842.7|8841.2|8840.3|307
1681480200000|2023-04-14 13:50:00|8842.8|8841.9|8845.7|8844.8|8846.3|8845.4|8842.6|8841.7|363
1681480500000|2023-04-14 13:55:00|8845.6|8844.7|8850.1|8842.2|8850.1|8845.3|8843.1|8842.1|336
1681480800000|2023-04-14 14:00:00|8850.4|8843.5|8845.5|8844.6|8851.6|8846.3|8843.3|8839.3|902
1681481100000|2023-04-14 14:05:00|8845.4|8844.5|8846|8845.1|8848.3|8847.4|8845.3|8844.4|694
1681481400000|2023-04-14 14:10:00|8845.7|8844.8|8847.1|8846.2|8847.4|8846.5|8844.7|8843.8|502
1681481700000|2023-04-14 14:15:00|8847|8846.1|8847.2|8846.3|8849.1|8848.2|8845.9|8845|470
1681482000000|2023-04-14 14:20:00|8847.3|8846.4|8846.6|8845.7|8848.8|8847.9|8846.3|8845.4|516
1681482300000|2023-04-14 14:25:00|8846.7|8845.8|8847.3|8846.4|8848.6|8847.7|8846.5|8845.6|321
1681482600000|2023-04-14 14:30:00|8847.2|8846.3|8845.8|8844.9|8847.4|8846.5|8844.3|8843.4|386
1681482900000|2023-04-14 14:35:00|8845.9|8845|8846.2|8845.3|8847.4|8846.5|8845.5|8844.6|384
1681483200000|2023-04-14 14:40:00|8846|8845.1|8849|8848.1|8849.2|8848.3|8845.5|8844.6|303
1681483500000|2023-04-14 14:45:00|8849.1|8848.2|8852.1|8851.2|8852.6|8851.7|8848.9|8848|327
1681483800000|2023-04-14 14:50:00|8852.2|8851.3|8849.6|8848.7|8852.6|8851.7|8849.3|8848.4|319
1681484100000|2023-04-14 14:55:00|8849.7|8848.8|8845.5|8844.6|8850.1|8849.2|8844.7|8843.8|304
1681484400000|2023-04-14 15:00:00|8845.6|8844.7|8847|8846.1|8847.1|8846.2|8845.3|8844.4|355
1681484700000|2023-04-14 15:05:00|8847.1|8846.2|8846.6|8845.7|8847.5|8846.6|8845.9|8845|260
1681485000000|2023-04-14 15:10:00|8846.5|8845.6|8845.5|8844.6|8846.5|8845.6|8843.7|8842.8|268
1681485300000|2023-04-14 15:15:00|8845.3|8844.4|8844.7|8843.8|8846.3|8845.4|8844.1|8843.2|241
1681485600000|2023-04-14 15:20:00|8844.8|8843.9|8841.3|8840.4|8845.8|8844.9|8840.3|8839.4|288
1681485900000|2023-04-14 15:25:00|8841.2|8840.3|8844.8|8843.9|8845.1|8844.2|8840|8839.1|298
1681486200000|2023-04-14 15:30:00|8844.7|8843.8|8843.9|8843|8846.2|8845.3|8843.8|8842.9|274
1681486500000|2023-04-14 15:35:00|8844|8843.1|8846.1|8845.2|8848.9|8848|8844|8843.1|287
1681486800000|2023-04-14 15:40:00|8846|8845.1|8844.4|8843.5|8847.8|8846.9|8844.3|8843.4|301
1681487100000|2023-04-14 15:45:00|8844.2|8843.3|8844|8843.1|8845.4|8844.5|8843.1|8842.2|192
1681487400000|2023-04-14 15:50:00|8843.9|8843|8843.6|8842.7|8844.4|8843.5|8842.2|8841.3|301
1681487700000|2023-04-14 15:55:00|8843.5|8842.6|8842.9|8842|8843.7|8842.8|8841.6|8840.7|211
1681488000000|2023-04-14 16:00:00|8843|8842.1|8840.4|8839.5|8843|8842.1|8840|8839.1|177
1681488300000|2023-04-14 16:05:00|8840.5|8839.6|8845.5|8844.6|8845.7|8844.8|8840.4|8839.5|211
1681488600000|2023-04-14 16:10:00|8845.4|8844.5|8846|8845.1|8846.8|8845.9|8845.1|8844.2|150
1681488900000|2023-04-14 16:15:00|8845.9|8845|8845.6|8844.7|8846.8|8845.9|8845.5|8844.6|134
1681489200000|2023-04-14 16:20:00|8845.5|8844.6|8845|8844.1|8846.2|8845.3|8844.6|8843.7|135
1681489500000|2023-04-14 16:25:00|8845.1|8844.2|8844.2|8843.3|8845.3|8844.4|8843.8|8842.9|127
1681489800000|2023-04-14 16:30:00|8844.3|8843.4|8845.8|8844.9|8845.9|8845|8844.1|8843.2|141
1681490100000|2023-04-14 16:35:00|8845.9|8845|8846.6|8845.7|8846.8|8845.9|8845.6|8844.7|116
1681490400000|2023-04-14 16:40:00|8846.5|8845.6|8844.6|8843.7|8846.5|8845.6|8844.6|8843.7|145
1681490700000|2023-04-14 16:45:00|8844.5|8843.6|8848.6|8847.7|8848.7|8847.8|8844.4|8843.5|216
1681491000000|2023-04-14 16:50:00|8848.7|8847.8|8850.1|8849.2|8850.4|8849.5|8848.3|8847.4|140
1681491300000|2023-04-14 16:55:00|8850|8849.1|8849.6|8848.7|8852.1|8851.2|8849.1|8848.2|223
1681491600000|2023-04-14 17:00:00|8849.7|8848.8|8849.1|8848.2|8849.9|8849|8848.6|8847.7|125
1681491900000|2023-04-14 17:05:00|8849|8848.1|8848.2|8847.3|8849.2|8848.3|8847.6|8846.7|227
1681492200000|2023-04-14 17:10:00|8848.7|8847.8|8848.9|8848|8848.9|8848|8848|8847.1|125
1681492500000|2023-04-14 17:15:00|8849|8848.1|8850.2|8849.3|8850.5|8849.6|8848.8|8847.9|104
1681492800000|2023-04-14 17:20:00|8850.3|8849.4|8851.9|8851|8852.4|8851.5|8850.1|8849.2|110
1681493100000|2023-04-14 17:25:00|8852|8851.1|8852|8851.1|8852.2|8851.3|8851.1|8850.2|119
1681493400000|2023-04-14 17:30:00|8851.9|8851|8853.1|8852.2|8853.6|8852.7|8851.8|8850.9|148
1681493700000|2023-04-14 17:35:00|8853.2|8852.3|8854|8853.1|8854.2|8853.3|8852.9|8852|94
1681494000000|2023-04-14 17:40:00|8853.8|8852.9|8854.9|8854|8855.2|8854.3|8853.8|8852.9|133
1681494300000|2023-04-14 17:45:00|8855|8854.1|8855.4|8854.5|8855.9|8855|8854.9|8854|80
1681494600000|2023-04-14 17:50:00|8855.3|8854.4|8856|8855.1|8857.2|8856.3|8855.2|8854.3|77
1681494900000|2023-04-14 17:55:00|8856.1|8855.2|8857.5|8856.6|8857.5|8856.6|8855.9|8855|82
1681495200000|2023-04-14 18:00:00|8857.3|8856.4|8857|8856.1|8857.5|8856.6|8856.7|8855.8|85
1681495500000|2023-04-14 18:05:00|8857.1|8856.2|8856.8|8855.9|8857.2|8856.3|8856.3|8855.4|93
1681495800000|2023-04-14 18:10:00|8856.9|8856|8856.5|8855.6|8857.2|8856.3|8856.4|8855.5|87
1681496100000|2023-04-14 18:15:00|8856.4|8855.5|8855.7|8854.8|8856.6|8855.7|8855.4|8854.5|79
1681496400000|2023-04-14 18:20:00|8855.8|8854.9|8855|8854.1|8855.9|8855|8854.5|8853.6|90
1681496700000|2023-04-14 18:25:00|8855.1|8854.2|8854.7|8853.8|8855.4|8854.5|8854.3|8853.4|105
1681497000000|2023-04-14 18:30:00|8854.6|8853.7|8854.4|8853.5|8855.1|8854.2|8854.1|8853.2|126
1681497300000|2023-04-14 18:35:00|8854.3|8853.4|8854|8853.1|8854.3|8853.4|8853.2|8852.3|82
1681497600000|2023-04-14 18:40:00|8854.1|8853.2|8853.5|8852.6|8854.2|8853.3|8853.3|8852.4|72
1681497900000|2023-04-14 18:45:00|8853.6|8852.7|8855.5|8854.6|8855.7|8854.8|8853.5|8852.6|93
1681498200000|2023-04-14 18:50:00|8855.6|8854.7|8856.8|8855.9|8857.3|8856.4|8855.6|8854.7|106
1681498500000|2023-04-14 18:55:00|8856.9|8856|8859.2|8858.3|8859.3|8858.4|8856.8|8855.9|179
1681498800000|2023-04-14 19:00:00|8859.3|8858.4|8859.7|8858.8|8860.2|8859.3|8859|8858.1|110
1681499100000|2023-04-14 19:05:00|8859.8|8858.9|8857.7|8856.8|8859.8|8858.9|8857.4|8856.5|66
1681499400000|2023-04-14 19:10:00|8857.8|8856.9|8857.3|8856.4|8857.9|8857|8857.2|8856.3|55
1681499700000|2023-04-14 19:15:00|8857.2|8856.3|8857.3|8856.4|8857.3|8856.4|8856.5|8855.6|127
1681500000000|2023-04-14 19:20:00|8857.4|8856.5|8856.8|8855.9|8857.6|8856.7|8856.8|8855.9|92
1681500300000|2023-04-14 19:25:00|8857|8856.1|8856.4|8855.5|8857.3|8856.4|8856.1|8855.2|100
1681500600000|2023-04-14 19:30:00|8856.5|8855.6|8856.3|8855.4|8856.9|8856|8856|8855.1|136
1681500900000|2023-04-14 19:35:00|8856.2|8855.3|8857.5|8856.6|8857.5|8856.6|8856|8855.1|53
1681501200000|2023-04-14 19:40:00|8857.7|8856.8|8857.7|8856.8|8858.1|8857.2|8857.2|8856.3|86
1681501500000|2023-04-14 19:45:00|8857.8|8856.9|8857.6|8856.7|8858|8857.1|8857.5|8856.6|67
1681501800000|2023-04-14 19:50:00|8857.7|8856.8|8859|8858.1|8859|8858.1|8856.6|8855.7|83
1681502100000|2023-04-14 19:55:00|8859.1|8858.2|8857|8856.1|8859.4|8858.5|8856.2|8855.3|114
1681502400000|2023-04-14 20:00:00|8856.9|8856|8857.6|8856.1|8857.6|8856.1|8856|8854.5|92
1681502700000|2023-04-14 20:05:00|8857.7|8856.2|8857.9|8856.4|8858.2|8856.7|8857.4|8855.9|69
1681503000000|2023-04-14 20:10:00|8857.8|8856.3|8856.4|8854.9|8857.8|8856.3|8856.4|8854.9|78
1681503300000|2023-04-14 20:15:00|8857|8855.5|8857.4|8855.9|8857.4|8855.9|8856.3|8854.8|74
1681503600000|2023-04-14 20:20:00|8857.3|8855.8|8857.5|8856|8857.6|8856.1|8857.1|8855.6|44
1681503900000|2023-04-14 20:25:00|8857.6|8856.1|8857.5|8856|8858.6|8857.1|8857.5|8856|70
1681504200000|2023-04-14 20:30:00|8857.4|8855.9|8856.7|8855.2|8858|8856.5|8856.4|8854.9|58
1681504500000|2023-04-14 20:35:00|8856.6|8855.1|8856.9|8855.4|8857|8855.5|8856.3|8854.8|75
1681504800000|2023-04-14 20:40:00|8857|8855.5|8857|8855.5|8857.7|8856.2|8856.9|8855.4|84
1681505100000|2023-04-14 20:45:00|8857.1|8855.6|8858.3|8856.8|8858.9|8857.4|8856.9|8855.4|132
1681505400000|2023-04-14 20:50:00|8858.2|8856.7|8857.2|8855.7|8858.3|8856.8|8856|8854.5|166
1681505700000|2023-04-14 20:55:00|8857.1|8855.6|8859.2|8851.7|8861.1|8856|8855.9|8849|328
1681675200000|2023-04-16 20:00:00|8862.4|8841.4|8866.8|8845.8|8873.2|8852.2|8862.4|8841.4|17
1681675500000|2023-04-16 20:05:00|8866.9|8845.9|8862.9|8841.9|8866.9|8845.9|8861.9|8840.9|9
1681675800000|2023-04-16 20:10:00|8870.2|8849.2|8862|8842.9|8870.2|8849.2|8861.5|8840.5|6
1681676100000|2023-04-16 20:15:00|8861.9|8842.6|8861.8|8846.5|8866.8|8846.5|8861.6|8840.6|37
1681676400000|2023-04-16 20:20:00|8862.5|8841.5|8862.4|8841.4|8863.8|8843.5|8862|8841.4|9
1681676700000|2023-04-16 20:25:00|8870.1|8849.1|8862.6|8844.1|8870.1|8849.1|8861.5|8840.5|18
1681677000000|2023-04-16 20:30:00|8862.8|8844.2|8864|8843|8866.5|8845.5|8862.4|8842.6|13
1681677300000|2023-04-16 20:35:00|8863.9|8842.9|8863.6|8842.6|8864.3|8844.1|8863.6|8842.6|5
1681677600000|2023-04-16 20:40:00|8871.1|8850.1|8863.9|8842.9|8871.1|8850.1|8863.3|8842.3|5
1681677900000|2023-04-16 20:45:00|8864|8843|8863.3|8842.3|8864|8843|8862.4|8841.4|10
1681678200000|2023-04-16 20:50:00|8862.4|8841.4|8862.4|8841.4|8870.8|8849.8|8862.4|8841.4|5
1681678500000|2023-04-16 20:55:00|8862.6|8841.6|8862.5|8841.5|8862.6|8841.6|8862.3|8841.3|4
1681678800000|2023-04-16 21:00:00|8862.8|8841.8|8864|8843|8869.3|8848.3|8862.8|8841.8|26
1681679100000|2023-04-16 21:05:00|8862.8|8841.8|8863.1|8842.1|8864.5|8843.5|8861.4|8840.4|65
1681679400000|2023-04-16 21:10:00|8863|8842|8864.1|8843.1|8864.4|8843.4|8862.6|8841.6|34
1681679700000|2023-04-16 21:15:00|8863.6|8842.8|8863.2|8843.8|8863.9|8844.1|8863.1|8842.4|58
1681680000000|2023-04-16 21:20:00|8861.5|8845.5|8860.9|8850|8865.8|8854.8|8857.7|8845.5|14
1681680300000|2023-04-16 21:25:00|8865.8|8854.8|8858.7|8847.7|8865.8|8854.8|8858.7|8847.7|34
1681680600000|2023-04-16 21:30:00|8859.2|8848.2|8860.6|8849.6|8861.8|8850.8|8859.2|8848.2|31
1681680900000|2023-04-16 21:35:00|8860.5|8849.5|8859.2|8848.2|8862.1|8851.1|8857|8846|30
1681681200000|2023-04-16 21:40:00|8862.1|8851.1|8861.6|8850.6|8862.1|8851.1|8857|8846|30
1681681500000|2023-04-16 21:45:00|8859.5|8848.6|8860.6|8849.6|8862.1|8851.1|8859.2|8848.2|33
1681681800000|2023-04-16 21:50:00|8861.8|8850.8|8860|8849|8861.8|8850.8|8857.3|8846.3|17
1681682100000|2023-04-16 21:55:00|8860.8|8849.8|8855.2|8848.9|8861.6|8850.6|8855.2|8847.9|38
1681682400000|2023-04-16 22:00:00|8859.5|8848.3|8857.3|8853.3|8860.5|8853.9|8855.2|8848.3|275
1681682700000|2023-04-16 22:05:00|8856.9|8853.8|8855|8853.5|8857.2|8854.7|8854.9|8852.8|96
1681683000000|2023-04-16 22:10:00|8855.4|8853.2|8857.5|8856|8857.7|8856.2|8854.7|8852.2|172
1681683300000|2023-04-16 22:15:00|8857.6|8856.1|8856.7|8855.2|8857.6|8856.1|8855.7|8854.2|115
1681683600000|2023-04-16 22:20:00|8856.5|8855|8856.7|8855.2|8856.9|8855.4|8856|8854.5|68
1681683900000|2023-04-16 22:25:00|8856.5|8855|8856.1|8854.6|8856.7|8855.2|8855.9|8854.1|33
1681684200000|2023-04-16 22:30:00|8856|8854.5|8857|8855.5|8858|8856.4|8856|8854.5|103
1681684500000|2023-04-16 22:35:00|8857.1|8855.6|8856.1|8854.6|8857.4|8855.6|8856.1|8854.6|70
1681684800000|2023-04-16 22:40:00|8856.2|8854.7|8856.3|8854.8|8856.8|8855.3|8854.9|8853.4|104
1681685100000|2023-04-16 22:45:00|8856.2|8854.7|8855.8|8854.3|8856.5|8855|8854.9|8853.4|79
1681685400000|2023-04-16 22:50:00|8855.9|8854.4|8856.9|8855.4|8856.9|8855.4|8855.8|8854.3|109
1681685700000|2023-04-16 22:55:00|8856.8|8855.3|8855.7|8854.2|8857.4|8855.9|8855.7|8854.2|72
1681686000000|2023-04-16 23:00:00|8855.8|8854.3|8856.4|8854.9|8857|8855.5|8854.9|8853.7|92
1681686300000|2023-04-16 23:05:00|8856.5|8855|8856.3|8854.8|8856.6|8855.1|8856|8854.5|98
1681686600000|2023-04-16 23:10:00|8856.4|8854.9|8857.2|8855.7|8857.3|8855.9|8856.4|8854.9|57
1681686900000|2023-04-16 23:15:00|8857.3|8855.8|8856.9|8855.4|8857.3|8855.8|8856.4|8854.9|92
1681687200000|2023-04-16 23:20:00|8856.7|8855.2|8857.1|8855.6|8857.5|8856|8856.5|8855|71
1681687500000|2023-04-16 23:25:00|8857.5|8856|8857.1|8855.6|8857.7|8856.2|8857|8855.5|74
1681687800000|2023-04-16 23:30:00|8857.2|8855.7|8857.2|8855.7|8858.1|8856.6|8857.1|8855.6|65
1681688100000|2023-04-16 23:35:00|8857.3|8855.8|8856.9|8855.4|8857.3|8855.8|8856.8|8855.3|51
1681688400000|2023-04-16 23:40:00|8857.1|8855.6|8857.3|8855.8|8857.9|8856.4|8857|8855.5|50
1681688700000|2023-04-16 23:45:00|8857.4|8855.9|8859.2|8858.3|8859.6|8858.6|8857.1|8855.9|71
1681689000000|2023-04-16 23:50:00|8859.5|8858|8859.6|8858.1|8860.2|8858.7|8859|8857.5|107
1681689300000|2023-04-16 23:55:00|8859.5|8858|8858.2|8856.7|8859.5|8858.1|8857.9|8856.6|146
1681689600000|2023-04-17 00:00:00|8858.1|8856.6|8858.7|8857.8|8859.9|8858.7|8858.1|8856.6|228
1681689900000|2023-04-17 00:05:00|8858.6|8857.7|8858|8856.5|8859.1|8858.2|8857.7|8856.4|131
1681690200000|2023-04-17 00:10:00|8857.6|8856.7|8857.4|8855.9|8858.2|8856.8|8857.2|8855.8|134
1681690500000|2023-04-17 00:15:00|8857.5|8856|8857.7|8856.2|8858.4|8857.2|8857.5|8856|94
1681690800000|2023-04-17 00:20:00|8857.8|8856.3|8856|8855.1|8857.8|8856.6|8855.2|8854.3|146
1681691100000|2023-04-17 00:25:00|8856.1|8855.2|8854.1|8853.2|8856.2|8855.3|8854.1|8853|94
1681691400000|2023-04-17 00:30:00|8854.3|8853.4|8854|8853.1|8854.8|8853.6|8853.4|8852.5|95
1681691700000|2023-04-17 00:35:00|8853.9|8853|8854|8853.1|8854.3|8853.4|8853.6|8852.7|87
1681692000000|2023-04-17 00:40:00|8854.1|8853.2|8854.1|8853.2|8854.5|8853.6|8853.7|8852.8|107
1681692300000|2023-04-17 00:45:00|8854.2|8853.3|8853.2|8852.3|8854.2|8853.3|8852.8|8851.9|92
1681692600000|2023-04-17 00:50:00|8853.1|8852.2|8855|8853.5|8855|8853.6|8852.6|8851.7|133
1681692900000|2023-04-17 00:55:00|8854.7|8853.8|8855.6|8854.7|8856.1|8855.2|8853.2|8852.3|256
1681693200000|2023-04-17 01:00:00|8855.7|8854.8|8855.9|8855|8857.1|8856.2|8854.3|8853.4|204
1681693500000|2023-04-17 01:05:00|8855.8|8854.9|8852.4|8851.5|8856|8855.1|8852.4|8851.5|206
1681693800000|2023-04-17 01:10:00|8852.1|8851.2|8851.4|8849.9|8852.5|8851.6|8851.1|8849.6|254
1681694100000|2023-04-17 01:15:00|8851.5|8850|8852.9|8852|8853.1|8852.1|8851.5|8850|189
1681694400000|2023-04-17 01:20:00|8853|8852.1|8854.9|8854|8854.9|8854|8852.8|8851.9|130
1681694700000|2023-04-17 01:25:00|8854.5|8853.6|8854|8853.1|8854.8|8853.6|8853.2|8852.3|115
1681695000000|2023-04-17 01:30:00|8854.1|8853.2|8853.8|8852.9|8855.2|8854.1|8853.3|8851.8|125
1681695300000|2023-04-17 01:35:00|8853.9|8853|8853.3|8852.4|8853.9|8853|8852.6|8851.7|134
1681695600000|2023-04-17 01:40:00|8853.4|8852.5|8852.6|8851.7|8853.7|8852.6|8852|8850.9|166
1681695900000|2023-04-17 01:45:00|8852.5|8851.6|8852.3|8851.4|8853.5|8852.6|8851.9|8850.9|147
1681696200000|2023-04-17 01:50:00|8852.2|8851.3|8851.8|8850.9|8852.3|8851.4|8851|8850.1|166
1681696500000|2023-04-17 01:55:00|8851.9|8851|8851.3|8850.4|8852.2|8851.3|8851.3|8850.4|94
1681696800000|2023-04-17 02:00:00|8851.2|8850.3|8851|8850.1|8851.7|8850.8|8850.6|8849.7|108
1681697100000|2023-04-17 02:05:00|8850.9|8850|8850.8|8849.9|8851.5|8850.6|8850.8|8849.9|72
1681697400000|2023-04-17 02:10:00|8850.9|8850|8851.7|8850.8|8851.8|8850.9|8850.9|8850|63
1681697700000|2023-04-17 02:15:00|8851.6|8850.7|8850.9|8850|8851.7|8850.8|8850.7|8849.8|106
1681698000000|2023-04-17 02:20:00|8851|8850.1|8851.4|8850.5|8851.8|8850.9|8850.6|8849.7|91
1681698300000|2023-04-17 02:25:00|8851.5|8850.6|8851|8850.1|8851.7|8850.8|8850.9|8850|95
1681698600000|2023-04-17 02:30:00|8850.9|8850|8851.6|8850.7|8851.7|8850.8|8850.7|8849.8|112
1681698900000|2023-04-17 02:35:00|8851.7|8850.8|8852.3|8851.4|8852.3|8851.4|8850.6|8849.7|150
1681699200000|2023-04-17 02:40:00|8852.4|8851.5|8851.4|8850.5|8852.4|8851.5|8851.4|8850.5|152
1681699500000|2023-04-17 02:45:00|8851.5|8850.6|8851.5|8850|8852.7|8851.8|8851.1|8850|119
1681699800000|2023-04-17 02:50:00|8851.6|8850.1|8852.7|8851.8|8852.7|8851.8|8850.9|8850|124
1681700100000|2023-04-17 02:55:00|8852.6|8851.7|8851.2|8850.3|8852.8|8851.9|8851.2|8850.3|82
1681700400000|2023-04-17 03:00:00|8851.3|8850.4|8851.7|8850.8|8852.1|8851.2|8851|8850.1|109
1681700700000|2023-04-17 03:05:00|8851.8|8850.9|8851.9|8851|8852.2|8851.3|8851.4|8850.5|75
1681701000000|2023-04-17 03:10:00|8851.8|8850.9|8851.6|8850.7|8852.1|8851.2|8851.6|8850.7|128
1681701300000|2023-04-17 03:15:00|8851.5|8850.6|8851.8|8850.9|8852.3|8851.4|8851.4|8850.5|95
1681701600000|2023-04-17 03:20:00|8851.9|8851|8851.8|8850.9|8852|8851.1|8851.2|8850.3|56
1681701900000|2023-04-17 03:25:00|8851.7|8850.8|8851.2|8850.3|8851.7|8850.8|8851.2|8850.3|68
1681702200000|2023-04-17 03:30:00|8851.3|8850.4|8850|8849.1|8851.7|8850.8|8849.9|8849|113
1681702500000|2023-04-17 03:35:00|8850.1|8849.2|8849.6|8848.7|8850.2|8849.3|8849.3|8848.4|120
1681702800000|2023-04-17 03:40:00|8849.7|8848.8|8850.3|8849.4|8850.6|8849.7|8849.6|8848.7|84
1681703100000|2023-04-17 03:45:00|8850.4|8849.5|8850.2|8849.3|8850.6|8849.7|8850.1|8849.2|59
1681703400000|2023-04-17 03:50:00|8850.1|8849.2|8849.9|8849|8850.6|8849.7|8849.9|8849|64
1681703700000|2023-04-17 03:55:00|8850|8849.1|8849.8|8848.9|8850.5|8849.6|8849.4|8848.5|115
1681704000000|2023-04-17 04:00:00|8849.7|8848.8|8851.5|8850.6|8852.2|8851.3|8849.7|8848.8|161
1681704300000|2023-04-17 04:05:00|8851.6|8850.7|8851.4|8850.5|8852.6|8851.7|8851.4|8850.5|63
1681704600000|2023-04-17 04:10:00|8851.5|8850.6|8852.6|8851.7|8852.7|8851.8|8851.4|8850.5|69
1681704900000|2023-04-17 04:15:00|8852.4|8851.5|8852.2|8851.3|8853|8852.1|8852.2|8851.3|98
1681705200000|2023-04-17 04:20:00|8852.3|8851.4|8851.5|8850.6|8852.5|8851.6|8851.4|8850.5|68
1681705500000|2023-04-17 04:25:00|8851.6|8850.7|8851.2|8850.3|8852.4|8851.5|8851.1|8850.2|62
1681705800000|2023-04-17 04:30:00|8851.1|8850.2|8851.8|8850.9|8852|8851.1|8850.8|8849.9|65
1681706100000|2023-04-17 04:35:00|8851.7|8850.8|8850.9|8850|8851.7|8850.8|8850.7|8849.8|70
1681706400000|2023-04-17 04:40:00|8850.8|8849.9|8850.3|8849.4|8851.5|8850.6|8850.3|8849.4|96
1681706700000|2023-04-17 04:45:00|8850.4|8849.5|8850|8849.1|8850.4|8849.5|8849.1|8848.2|101
1681707000000|2023-04-17 04:50:00|8850.1|8849.2|8850.1|8849.2|8850.7|8849.8|8849.7|8848.8|70
1681707300000|2023-04-17 04:55:00|8850|8849.1|8850|8849.1|8850.6|8849.7|8849.3|8848.4|97
1681707600000|2023-04-17 05:00:00|8850.2|8849.3|8852.1|8851.2|8852.1|8851.2|8850.1|8849.2|141
1681707900000|2023-04-17 05:05:00|8852.2|8851.3|8852.8|8851.9|8853.2|8852.3|8850|8849.1|161
1681708200000|2023-04-17 05:10:00|8852.9|8852|8852.7|8851.8|8852.9|8852|8852|8851.1|111
1681708500000|2023-04-17 05:15:00|8852.6|8851.7|8853.9|8853|8854.2|8853.3|8852.3|8851.4|87
1681708800000|2023-04-17 05:20:00|8854.1|8853.2|8852.4|8851.5|8854.3|8853.4|8852.2|8851.2|87
1681709100000|2023-04-17 05:25:00|8852.5|8851.6|8851.3|8850.4|8853.2|8852.1|8851.2|8850.3|100
1681709400000|2023-04-17 05:30:00|8851.2|8850.3|8851|8850.1|8852.3|8851|8850.8|8849.6|151
1681709700000|2023-04-17 05:35:00|8851.1|8850.2|8852.1|8851.2|8852.5|8851.6|8851|8850.1|102
1681710000000|2023-04-17 05:40:00|8852.4|8850.9|8852.2|8851.3|8852.7|8851.8|8851.9|8850.8|167
1681710300000|2023-04-17 05:45:00|8852.1|8851.2|8851|8850.1|8852.9|8852|8851|8850.1|183
1681710600000|2023-04-17 05:50:00|8851.1|8850.2|8851.9|8851|8852|8851.1|8851.1|8850.2|129
1681710900000|2023-04-17 05:55:00|8851.8|8850.9|8850.1|8848.6|8851.9|8851|8849|8848.1|141
1681711200000|2023-04-17 06:00:00|8850|8848.5|8849.7|8848.8|8851.2|8849.9|8849.6|8848.5|233
1681711500000|2023-04-17 06:05:00|8849.6|8848.7|8848.6|8847.7|8850.2|8849.3|8847.6|8846.7|214
1681711800000|2023-04-17 06:10:00|8848.5|8847.6|8851.5|8850.6|8851.5|8850.6|8848.1|8847.2|192
1681712100000|2023-04-17 06:15:00|8851.6|8850.7|8853|8852.1|8853.8|8852.9|8850.7|8849.8|163
1681712400000|2023-04-17 06:20:00|8852.9|8852|8849.7|8848.8|8853.5|8852.6|8849.2|8848.3|170
1681712700000|2023-04-17 06:25:00|8849.6|8848.7|8850.2|8849.3|8850.7|8849.8|8849|8848.1|149
1681713000000|2023-04-17 06:30:00|8850.3|8849.4|8850|8849.1|8852|8851.1|8849.9|8849|145
1681713300000|2023-04-17 06:35:00|8850.1|8849.2|8849.2|8848.3|8850.9|8850|8849.1|8848.2|118
1681713600000|2023-04-17 06:40:00|8849.1|8848.2|8848|8847.1|8849.4|8848.5|8847.5|8846.6|136
1681713900000|2023-04-17 06:45:00|8847.9|8847|8846.9|8846|8848.6|8847.7|8846.2|8845.3|149
1681714200000|2023-04-17 06:50:00|8847|8846.1|8844.9|8844|8847.7|8846.8|8844.6|8843.7|148
1681714500000|2023-04-17 06:55:00|8845|8844.1|8846.9|8846|8848.8|8847.9|8844.1|8843.2|199
1681714800000|2023-04-17 07:00:00|8846.7|8845.8|8850.1|8849.2|8850.6|8849.7|8845.8|8844.9|277
1681715100000|2023-04-17 07:05:00|8850.3|8849.4|8849.2|8848.3|8850.8|8849.9|8846.5|8845.6|290
1681715400000|2023-04-17 07:10:00|8849.6|8848.7|8850.1|8849.2|8850.9|8850|8848.4|8847.5|285
1681715700000|2023-04-17 07:15:00|8850|8849.1|8851.4|8850.5|8851.8|8850.9|8849.2|8848.3|209
1681716000000|2023-04-17 07:20:00|8851.6|8850.7|8854.6|8853.7|8854.6|8853.7|8851.6|8850.7|215
1681716300000|2023-04-17 07:25:00|8854.7|8853.8|8848.7|8847.8|8854.7|8853.8|8848.1|8847.2|188
1681716600000|2023-04-17 07:30:00|8848.6|8847.7|8852.4|8851.5|8853.6|8852.7|8848.1|8847.1|248
1681716900000|2023-04-17 07:35:00|8852.5|8851.6|8854.9|8854|8855.7|8854.8|8851.5|8850.6|258
1681717200000|2023-04-17 07:40:00|8854.8|8853.9|8853.1|8852.2|8855.7|8854.8|8853|8852.1|226
1681717500000|2023-04-17 07:45:00|8853|8852.1|8855|8854.1|8855|8854.1|8852.8|8851.9|255
1681717800000|2023-04-17 07:50:00|8854.9|8854|8857.5|8856.6|8857.5|8856.6|8854.1|8853.2|215
1681718100000|2023-04-17 07:55:00|8857.6|8856.7|8855.1|8854.2|8858.8|8857.9|8854.9|8854|260
1681718400000|2023-04-17 08:00:00|8854.9|8854|8854.4|8853.5|8857.2|8856.3|8854.4|8853.5|256
1681718700000|2023-04-17 08:05:00|8854.3|8853.4|8853|8852.1|8856.1|8855.2|8852.3|8851.4|265
1681719000000|2023-04-17 08:10:00|8852.9|8852|8855.3|8854.4|8855.8|8854.9|8852.8|8851.9|257
1681719300000|2023-04-17 08:15:00|8855.4|8854.5|8854.1|8853.2|8856.5|8855.6|8854|8853.1|245
1681719600000|2023-04-17 08:20:00|8854|8853.1|8855.7|8854.8|8856.7|8855.8|8852.6|8851.7|294
1681719900000|2023-04-17 08:25:00|8855.8|8854.9|8858.8|8857.9|8859.3|8858.4|8855.5|8854.6|304
1681720200000|2023-04-17 08:30:00|8859|8858.1|8856.4|8855.5|8859.1|8858.2|8855|8854.1|269
1681720500000|2023-04-17 08:35:00|8856.3|8855.4|8858.7|8857.8|8859.5|8858.6|8855.5|8854.6|286
1681720800000|2023-04-17 08:40:00|8858.6|8857.7|8858.3|8857.4|8859|8858.1|8857.7|8856.8|149
1681721100000|2023-04-17 08:45:00|8857.9|8857|8859.8|8858.9|8859.8|8858.9|8856|8855.1|213
1681721400000|2023-04-17 08:50:00|8859.7|8858.8|8861.5|8860.6|8862|8861.1|8859.3|8858.4|281
1681721700000|2023-04-17 08:55:00|8861.4|8860.5|8859.7|8858.2|8861.8|8860.9|8858.4|8857.5|366
1681722000000|2023-04-17 09:00:00|8859.5|8858|8863.1|8862.2|8863.4|8862.5|8859.1|8857.6|326
1681722300000|2023-04-17 09:05:00|8863.2|8862.3|8863.5|8862.6|8864.3|8863.4|8862|8861.1|224
1681722600000|2023-04-17 09:10:00|8863.6|8862.7|8861.3|8860.4|8864.1|8863.2|8860.8|8859.9|139
1681722900000|2023-04-17 09:15:00|8861.4|8860.5|8861.3|8860.4|8862.4|8861.5|8860.1|8859.2|267
1681723200000|2023-04-17 09:20:00|8861.4|8860.5|8864.1|8863.2|8864.4|8863.5|8861|8860.1|182
1681723500000|2023-04-17 09:25:00|8863.9|8863|8864.5|8863.6|8864.8|8863.9|8862.6|8861.7|228
1681723800000|2023-04-17 09:30:00|8864.2|8863.3|8861.8|8860.9|8864.3|8863.4|8860.9|8860|239
1681724100000|2023-04-17 09:35:00|8861.9|8861|8862.8|8861.9|8863.1|8862.2|8861.9|8861|157
1681724400000|2023-04-17 09:40:00|8862.7|8861.8|8860.7|8859.8|8864|8863.1|8860.5|8859.6|231
1681724700000|2023-04-17 09:45:00|8860.8|8859.9|8855.8|8854.9|8861.1|8860.2|8855.3|8854.4|329
1681725000000|2023-04-17 09:50:00|8855.9|8855|8855.5|8854.6|8857.4|8856.5|8854.8|8853.9|279
1681725300000|2023-04-17 09:55:00|8855.4|8854.5|8854.5|8853.6|8856.2|8855.3|8851|8850.1|347
1681725600000|2023-04-17 10:00:00|8854.6|8853.7|8851.9|8851|8855.8|8854.9|8851.4|8850.5|222
1681725900000|2023-04-17 10:05:00|8851.8|8850.9|8852.7|8851.8|8854.2|8853.3|8851.8|8850.9|198
1681726200000|2023-04-17 10:10:00|8852.6|8851.7|8850.2|8849.3|8853.7|8852.8|8849.6|8848.7|266
1681726500000|2023-04-17 10:15:00|8850.3|8849.4|8849.1|8848.2|8851.1|8850.2|8846.5|8845.6|265
1681726800000|2023-04-17 10:20:00|8849.2|8848.3|8851.3|8850.4|8852.2|8851.3|8849.1|8848.2|200
1681727100000|2023-04-17 10:25:00|8851.1|8850.2|8852|8851.1|8852.2|8851.3|8850.1|8849.2|197
1681727400000|2023-04-17 10:30:00|8852.2|8851.3|8853.2|8852.3|8854|8853.1|8852|8851.1|166
1681727700000|2023-04-17 10:35:00|8853.3|8852.4|8853.3|8852.4|8853.9|8853|8851.4|8850.5|192
1681728000000|2023-04-17 10:40:00|8853.2|8852.3|8852.3|8851.4|8854.2|8853.3|8851.7|8850.8|118
1681728300000|2023-04-17 10:45:00|8852.4|8851.5|8852.8|8851.9|8853.1|8852.2|8851|8850.1|196
1681728600000|2023-04-17 10:50:00|8852.7|8851.8|8852.5|8851.6|8853.2|8852.3|8851.6|8850.7|170
1681728900000|2023-04-17 10:55:00|8852.6|8851.7|8851.8|8850.9|8853.4|8852.5|8851.2|8850.3|162
1681729200000|2023-04-17 11:00:00|8851.9|8851|8848.2|8847.3|8854.6|8853.7|8847.9|8847|251
1681729500000|2023-04-17 11:05:00|8848.3|8847.4|8846.7|8845.8|8848.4|8847.5|8844.9|8844|210
1681729800000|2023-04-17 11:10:00|8846.8|8845.9|8844.2|8843.3|8847.4|8846.5|8843.6|8842.7|239
1681730100000|2023-04-17 11:15:00|8844.5|8843.6|8843.6|8842.7|8845.6|8844.7|8843.2|8842.3|264
1681730400000|2023-04-17 11:20:00|8843.7|8842.8|8842.1|8841.2|8843.7|8842.8|8842.1|8841.2|216
1681730700000|2023-04-17 11:25:00|8841.9|8841|8839.9|8839|8842|8841.1|8839.1|8838.2|209
1681731000000|2023-04-17 11:30:00|8840|8839.1|8841.5|8840.6|8841.7|8840.8|8839.1|8838.2|258
1681731300000|2023-04-17 11:35:00|8841.6|8840.7|8841.2|8840.3|8842.4|8841.5|8840.1|8839.2|138
1681731600000|2023-04-17 11:40:00|8841.3|8840.4|8839.8|8838.9|8841.4|8840.5|8839.1|8838.2|164
1681731900000|2023-04-17 11:45:00|8839.9|8839|8839.9|8839|8840.8|8839.9|8838.1|8837.2|222
1681732200000|2023-04-17 11:50:00|8839.8|8838.9|8837.5|8836.6|8840.3|8839.4|8837.2|8836.3|284
1681732500000|2023-04-17 11:55:00|8837.6|8836.7|8835.3|8834.4|8838.6|8837.7|8834|8833.1|360
1681732800000|2023-04-17 12:00:00|8835.4|8834.5|8837.1|8836.2|8837.5|8836.6|8835.1|8834.2|193
1681733100000|2023-04-17 12:05:00|8837|8836.1|8837.4|8836.5|8839.7|8838.8|8837|8836.1|205
1681733400000|2023-04-17 12:10:00|8837.5|8836.6|8834.8|8833.9|8837.5|8836.6|8833.6|8832.7|222
1681733700000|2023-04-17 12:15:00|8834.6|8833.7|8833.6|8832.7|8835.5|8834.6|8833.2|8832.3|229
1681734000000|2023-04-17 12:20:00|8834|8833.1|8832.6|8831.7|8834.5|8833.6|8830.4|8829.5|297
1681734300000|2023-04-17 12:25:00|8832.7|8831.8|8833.9|8832.4|8834.6|8833.7|8832.2|8831.3|199
1681734600000|2023-04-17 12:30:00|8834.6|8832.1|8832.7|8831.8|8836.9|8836|8832.1|8831.2|562
1681734900000|2023-04-17 12:35:00|8832.6|8831.7|8832.4|8831.5|8834.5|8833.6|8831.7|8830.8|303
1681735200000|2023-04-17 12:40:00|8832.3|8831.4|8834.4|8833.5|8834.7|8833.8|8831.6|8830.7|263
1681735500000|2023-04-17 12:45:00|8834.3|8833.4|8828.6|8827.7|8834.3|8833.4|8827.7|8826.8|428
1681735800000|2023-04-17 12:50:00|8828.7|8827.8|8826.2|8825.3|8828.9|8828|8823.4|8822.5|379
1681736100000|2023-04-17 12:55:00|8826.3|8825.4|8827|8826.1|8828|8827.1|8825.2|8824.3|296
1681736400000|2023-04-17 13:00:00|8827.1|8826.2|8825.9|8825|8827.1|8826.2|8824.3|8823.4|400
1681736700000|2023-04-17 13:05:00|8825.8|8824.9|8827|8826.1|8827.4|8826.5|8824.9|8824|240
1681737000000|2023-04-17 13:10:00|8827.1|8826.2|8826.7|8825.8|8831.5|8830.6|8826.4|8825.5|322
1681737300000|2023-04-17 13:15:00|8826.8|8825.9|8826|8825.1|8828.3|8827.4|8825.6|8824.7|310
1681737600000|2023-04-17 13:20:00|8826.1|8825.2|8824.2|8823.3|8826.5|8825.6|8821.4|8820.5|384
1681737900000|2023-04-17 13:25:00|8824.3|8823.4|8825.4|8824.5|8825.6|8824.7|8822.4|8821.5|284
1681738200000|2023-04-17 13:30:00|8825.5|8824.6|8826.7|8825.8|8827|8826.1|8824.5|8823.6|280
1681738500000|2023-04-17 13:35:00|8826.8|8825.9|8828.6|8827.7|8828.7|8827.8|8825.7|8824.8|326
1681738800000|2023-04-17 13:40:00|8828.4|8827.5|8827.1|8826.2|8828.9|8828|8826.7|8825.8|317
1681739100000|2023-04-17 13:45:00|8826.8|8825.9|8826|8825.1|8827.5|8826.6|8823|8822.1|495
1681739400000|2023-04-17 13:50:00|8826.1|8825.2|8830.6|8829.7|8830.7|8829.8|8826.1|8825.2|471
1681739700000|2023-04-17 13:55:00|8830.5|8829.6|8829.3|8828.4|8830.7|8829.8|8827.7|8826.8|380
1681740000000|2023-04-17 14:00:00|8829.4|8828.5|8831|8830.1|8831.7|8830.8|8827.2|8826.3|491
1681740300000|2023-04-17 14:05:00|8830.9|8830|8829.9|8829|8832.8|8831.9|8829.2|8828.3|407
1681740600000|2023-04-17 14:10:00|8829.7|8828.8|8829.5|8828.6|8831.4|8830.5|8828.6|8827.7|370
1681740900000|2023-04-17 14:15:00|8829.4|8828.5|8831|8830.1|8831.4|8830.5|8828.9|8828|378
1681741200000|2023-04-17 14:20:00|8831.1|8830.2|8830.7|8829.8|8831.4|8830.5|8829.6|8828.7|262
1681741500000|2023-04-17 14:25:00|8830.8|8829.9|8831.6|8830.7|8832.2|8831.3|8829|8828.1|299
1681741800000|2023-04-17 14:30:00|8831.3|8830.4|8827.8|8826.9|8832.2|8831.3|8827.2|8826.3|366
1681742100000|2023-04-17 14:35:00|8827.9|8827|8827.9|8827|8829.9|8829|8827.2|8826.3|462
1681742400000|2023-04-17 14:40:00|8828.2|8827.3|8830.5|8829.6|8833.6|8832.7|8827.9|8827|438
1681742700000|2023-04-17 14:45:00|8830.4|8829.5|8830.5|8829.6|8831.4|8830.5|8829.5|8828.6|399
1681743000000|2023-04-17 14:50:00|8830.4|8829.5|8830.5|8829.6|8831.3|8830.4|8829|8828.1|320
1681743300000|2023-04-17 14:55:00|8830.6|8829.7|8829.7|8828.8|8830.6|8829.7|8826.5|8825.6|331
1681743600000|2023-04-17 15:00:00|8829.6|8828.7|8828.7|8827.8|8830.5|8829.6|8828.5|8827.6|396
1681743900000|2023-04-17 15:05:00|8828.6|8827.7|8831.9|8831|8831.9|8831|8827.6|8826.7|315
1681744200000|2023-04-17 15:10:00|8832|8831.1|8829.2|8828.3|8833.1|8832.2|8828.7|8827.8|313
1681744500000|2023-04-17 15:15:00|8829.3|8828.4|8829.7|8828.8|8830.1|8829.2|8828.6|8827.7|277
1681744800000|2023-04-17 15:20:00|8829.8|8828.9|8831.8|8830.9|8832.6|8831.7|8829.5|8828.6|301
1681745100000|2023-04-17 15:25:00|8831.7|8830.8|8830.3|8829.4|8831.7|8830.8|8828.5|8827.6|243
1681745400000|2023-04-17 15:30:00|8830.4|8829.5|8832.5|8831.6|8832.7|8831.8|8830.3|8829.4|260
1681745700000|2023-04-17 15:35:00|8832.6|8831.7|8832.6|8831.7|8834|8833.1|8831.6|8830.7|248
1681746000000|2023-04-17 15:40:00|8832.7|8831.8|8830.8|8829.9|8833.3|8832.4|8830.6|8829.7|225
1681746300000|2023-04-17 15:45:00|8830.5|8829.6|8833|8832.1|8833.2|8832.3|8830.2|8829.3|233
1681746600000|2023-04-17 15:50:00|8833.1|8832.2|8832.2|8831.3|8834.3|8833.4|8832.1|8831.2|179
1681746900000|2023-04-17 15:55:00|8832.1|8831.2|8833.2|8832.3|8833.7|8832.8|8831.8|8830.9|185
1681747200000|2023-04-17 16:00:00|8833.3|8832.4|8832.6|8831.7|8833.4|8832.5|8831.4|8830.5|164
1681747500000|2023-04-17 16:05:00|8832.5|8831.6|8833.3|8832.4|8834.2|8833.3|8832.5|8831.6|168
1681747800000|2023-04-17 16:10:00|8833.6|8832.7|8831.9|8831|8833.9|8833|8831.3|8830.4|188
1681748100000|2023-04-17 16:15:00|8832.1|8831.2|8832.8|8831.9|8833.2|8832.3|8831|8830.1|181
1681748400000|2023-04-17 16:20:00|8832.9|8832|8831.3|8830.4|8832.9|8832|8831.1|8830.2|134
1681748700000|2023-04-17 16:25:00|8831.2|8830.3|8833.3|8832.4|8833.7|8832.8|8831|8830.1|100
1681749000000|2023-04-17 16:30:00|8833.4|8832.5|8832.4|8831.5|8834|8833.1|8831.7|8830.8|115
1681749300000|2023-04-17 16:35:00|8832.5|8831.6|8831.2|8830.3|8833.1|8832.2|8831|8830.1|160
1681749600000|2023-04-17 16:40:00|8831.1|8830.2|8830.6|8829.7|8832.1|8831.2|8830.1|8829.2|167
1681749900000|2023-04-17 16:45:00|8830.7|8829.8|8831.4|8830.5|8831.5|8830.6|8830.4|8829.5|109
1681750200000|2023-04-17 16:50:00|8831.8|8830.9|8832.8|8831.9|8833.4|8832.5|8831.8|8830.9|97
1681750500000|2023-04-17 16:55:00|8832.7|8831.8|8831.6|8830.7|8834|8833.1|8831.4|8830.5|136
1681750800000|2023-04-17 17:00:00|8831.5|8830.6|8832.3|8831.4|8832.9|8832|8831.5|8830.6|154
1681751100000|2023-04-17 17:05:00|8832.2|8831.3|8831.5|8830.6|8832.3|8831.4|8831|8830.1|128
1681751400000|2023-04-17 17:10:00|8831.6|8830.7|8831.8|8830.9|8832|8831.1|8830.8|8829.9|119
1681751700000|2023-04-17 17:15:00|8831.7|8830.8|8832.5|8831.6|8833|8832.1|8831.6|8830.7|91
1681752000000|2023-04-17 17:20:00|8832.6|8831.7|8832.1|8831.2|8833.1|8832.2|8832|8831.1|89
1681752300000|2023-04-17 17:25:00|8832|8831.1|8829.9|8829|8832|8831.1|8829.2|8828.3|104
1681752600000|2023-04-17 17:30:00|8829.8|8828.9|8829.7|8828.8|8830.1|8829.2|8828.2|8827.3|88
1681752900000|2023-04-17 17:35:00|8829.8|8828.9|8830|8829.1|8830.2|8829.3|8829.2|8828.3|126
1681753200000|2023-04-17 17:40:00|8830.1|8829.2|8831.2|8830.3|8831.4|8830.5|8829.3|8828.4|93
1681753500000|2023-04-17 17:45:00|8831.1|8830.2|8831|8830.1|8831.6|8830.7|8830.6|8829.7|86
1681753800000|2023-04-17 17:50:00|8831.1|8830.2|8831.2|8830.3|8831.9|8831|8831|8830.1|72
1681754100000|2023-04-17 17:55:00|8830.8|8829.9|8832.4|8831.5|8832.5|8831.6|8830.2|8829.3|92
1681754400000|2023-04-17 18:00:00|8832.3|8831.4|8832.2|8831.3|8832.9|8832|8831.8|8830.9|105
1681754700000|2023-04-17 18:05:00|8832.1|8831.2|8831|8830.1|8832.2|8831.3|8830.5|8829.6|93
1681755000000|2023-04-17 18:10:00|8831.1|8830.2|8830.8|8829.9|8831.5|8830.6|8830.4|8829.5|97
1681755300000|2023-04-17 18:15:00|8830.9|8830|8832.1|8831.2|8832.3|8831.4|8830.6|8829.7|62
1681755600000|2023-04-17 18:20:00|8832|8831.1|8831.9|8831|8832.4|8831.5|8831.7|8830.8|71
1681755900000|2023-04-17 18:25:00|8832|8831.1|8832.1|8831.2|8832.2|8831.3|8831.6|8830.7|53
1681756200000|2023-04-17 18:30:00|8832|8831.1|8831.7|8830.8|8832.2|8831.3|8831.3|8830.4|105
1681756500000|2023-04-17 18:35:00|8831.8|8830.9|8831.3|8830.4|8831.9|8831|8831.1|8830.2|62
1681756800000|2023-04-17 18:40:00|8831.4|8830.5|8829.9|8829|8831.7|8830.8|8829.5|8828.6|114
1681757100000|2023-04-17 18:45:00|8830|8829.1|8829.2|8828.3|8830.1|8829.2|8829|8828.1|89
1681757400000|2023-04-17 18:50:00|8829.1|8828.2|8829.6|8828.7|8829.6|8828.7|8829|8828.1|85
1681757700000|2023-04-17 18:55:00|8829.7|8828.8|8830.4|8829.5|8830.9|8830|8829.6|8828.7|124
1681758000000|2023-04-17 19:00:00|8830.5|8829.6|8830.2|8829.3|8831.2|8830.3|8830|8829.1|110
1681758300000|2023-04-17 19:05:00|8830.1|8829.2|8831.4|8830.5|8831.4|8830.5|8829.7|8828.8|97
1681758600000|2023-04-17 19:10:00|8831.3|8830.4|8831.5|8830.6|8831.7|8830.8|8830.9|8830|66
1681758900000|2023-04-17 19:15:00|8831.4|8830.5|8831.3|8830.4|8831.9|8831|8830.9|8830|81
1681759200000|2023-04-17 19:20:00|8831.4|8830.5|8830.9|8830|8831.9|8831|8830.6|8829.7|85
1681759500000|2023-04-17 19:25:00|8831|8830.1|8831.4|8830.5|8831.9|8831|8831|8830.1|61
1681759800000|2023-04-17 19:30:00|8831.3|8830.4|8830.9|8830|8831.9|8831|8830.6|8829.7|94
1681760100000|2023-04-17 19:35:00|8831|8830.1|8830|8829.1|8831|8830.1|8830|8829.1|73
1681760400000|2023-04-17 19:40:00|8829.9|8829|8830|8829.1|8830.6|8829.7|8829.9|8829|73
1681760700000|2023-04-17 19:45:00|8829.9|8829|8830.3|8829.4|8830.5|8829.6|8829.8|8828.9|50
1681761000000|2023-04-17 19:50:00|8830.2|8829.3|8830.6|8829.7|8830.8|8829.9|8829.7|8828.8|97
1681761300000|2023-04-17 19:55:00|8830.5|8829.6|8831.1|8830.2|8831.3|8830.4|8830.2|8829.3|139
1681761600000|2023-04-17 20:00:00|8831|8830.1|8830.4|8829.5|8831.2|8830.3|8830.3|8829.4|74
1681761900000|2023-04-17 20:05:00|8830.3|8829.4|8830.5|8829.6|8831.2|8830.3|8830.3|8829.4|49
1681762200000|2023-04-17 20:10:00|8830.4|8829.5|8830.1|8829.2|8830.5|8829.6|8829.8|8828.9|36
1681762500000|2023-04-17 20:15:00|8830.4|8829.5|8831.2|8830.3|8831.4|8830.5|8830.2|8829.3|50
1681762800000|2023-04-17 20:20:00|8831.3|8830.4|8830.3|8829.4|8831.3|8830.4|8830.3|8829.4|18
1681763100000|2023-04-17 20:25:00|8830.4|8829.5|8829.4|8828.5|8830.9|8830|8829.4|8828.5|54
1681763400000|2023-04-17 20:30:00|8829.3|8828.4|8828.9|8828|8829.4|8828.5|8828.5|8827.6|51
1681763700000|2023-04-17 20:35:00|8828.8|8827.9|8829.4|8828.5|8829.6|8828.7|8828.8|8827.9|20
1681764000000|2023-04-17 20:40:00|8829.3|8828.4|8830|8829.1|8830.3|8829.4|8829.3|8828.4|44
1681764300000|2023-04-17 20:45:00|8829.9|8829|8830.4|8828.9|8830.6|8829.2|8829.9|8828.7|33
1681764600000|2023-04-17 20:50:00|8830.3|8828.8|8830.6|8829.1|8831.4|8829.9|8830.3|8828.8|65
1681764900000|2023-04-17 20:55:00|8830.9|8828.7|8831.7|8825.7|8831.8|8829.1|8829.5|8825.5|303
1681765200000|2023-04-17 21:00:00|8834.1|8823.6|8834.5|8823.5|8835.8|8825.9|8832.1|8821.1|51
1681765500000|2023-04-17 21:05:00|8834.6|8823.6|8834|8823|8834.6|8823.6|8832.8|8821.8|47
1681765800000|2023-04-17 21:10:00|8833.9|8822.9|8833.5|8822.5|8833.9|8822.9|8831.8|8820.8|51
1681766100000|2023-04-17 21:15:00|8833|8822|8830.9|8819.9|8833.8|8822.8|8830.9|8819.9|41
1681766400000|2023-04-17 21:20:00|8830.1|8819.1|8831.7|8820.9|8832.5|8821.9|8830.1|8819.1|12
1681766700000|2023-04-17 21:25:00|8831.6|8820.8|8832|8821|8832|8821|8829.2|8818.2|34
1681767000000|2023-04-17 21:30:00|8832.3|8821.3|8831.7|8820.7|8832.7|8822|8831.3|8820.3|124
1681767300000|2023-04-17 21:35:00|8831.8|8820.8|8831.7|8820.7|8832.2|8821.2|8831.5|8820.5|34
1681767600000|2023-04-17 21:40:00|8831.6|8820.6|8831.6|8820.6|8831.9|8820.9|8831.5|8820.5|39
1681767900000|2023-04-17 21:45:00|8832.1|8821.1|8831.5|8823.9|8832.5|8824|8830.5|8821|55
1681768200000|2023-04-17 21:50:00|8831.6|8824|8832.9|8821.9|8833.3|8824.5|8831.2|8821.7|73
1681768500000|2023-04-17 21:55:00|8832.8|8821.8|8830.2|8821.8|8832.9|8823.8|8828.9|8821.7|44
1681768800000|2023-04-17 22:00:00|8831.2|8821.9|8830.4|8827.4|8833.9|8828.4|8829.7|8821.5|219
1681769100000|2023-04-17 22:05:00|8830.6|8827.5|8830.9|8828.1|8831.2|8828.8|8829.7|8827.4|77
1681769400000|2023-04-17 22:10:00|8830.8|8828|8830.5|8828.3|8831.1|8828.8|8830.1|8827.8|61
1681769700000|2023-04-17 22:15:00|8830.4|8828.9|8831.1|8829.6|8831.4|8829.7|8830.1|8828|112
1681770000000|2023-04-17 22:20:00|8831|8829.5|8830.8|8829.3|8831.6|8829.7|8830.7|8829.2|62
1681770300000|2023-04-17 22:25:00|8830.7|8829.2|8831.4|8829.9|8831.4|8829.9|8830.4|8829|26
1681770600000|2023-04-17 22:30:00|8831.3|8829.8|8830.5|8829|8831.4|8829.9|8830.4|8828.9|77
1681770900000|2023-04-17 22:35:00|8830.4|8828.9|8830.6|8829.1|8830.9|8829.4|8830.4|8828.7|64
1681771200000|2023-04-17 22:40:00|8830.7|8829.2|8830.6|8829.1|8830.9|8829.4|8830.5|8829|65
1681771500000|2023-04-17 22:45:00|8830.7|8829.2|8829.8|8828.3|8831.2|8829.6|8829.3|8827.8|94
1681771800000|2023-04-17 22:50:00|8829.9|8828.4|8829.6|8828.1|8830|8828.5|8829.5|8828|121
1681772100000|2023-04-17 22:55:00|8829.7|8828.2|8829.4|8827.9|8830.3|8828.8|8828.9|8827.4|141
1681772400000|2023-04-17 23:00:00|8829.5|8828|8830|8828.5|8830.3|8828.8|8828.9|8827.4|151
1681772700000|2023-04-17 23:05:00|8830.2|8828.7|8830|8828.5|8830.8|8829.3|8829.9|8828.4|82
1681773000000|2023-04-17 23:10:00|8830.1|8828.6|8829.6|8828.1|8830.7|8829.2|8829.6|8828.1|57
1681773300000|2023-04-17 23:15:00|8829.7|8828.2|8829.4|8828.5|8829.9|8828.6|8829.4|8827.9|64
1681773600000|2023-04-17 23:20:00|8829.5|8828.6|8829.3|8827.8|8829.8|8828.6|8829|8827.5|43
1681773900000|2023-04-17 23:25:00|8829.4|8827.9|8830|8828.5|8830.1|8828.6|8829.2|8827.7|55
1681774200000|2023-04-17 23:30:00|8829.9|8828.4|8829.3|8827.8|8830.2|8828.9|8829.2|8827.7|89
1681774500000|2023-04-17 23:35:00|8829.2|8827.7|8829.2|8827.7|8829.8|8828.6|8829|8827.5|146
1681774800000|2023-04-17 23:40:00|8829.4|8827.9|8829.4|8827.9|8829.5|8828.4|8828.9|8827.4|91
1681775100000|2023-04-17 23:45:00|8829.3|8827.8|8829.3|8827.8|8829.7|8828.2|8828.7|8827.2|93
1681775400000|2023-04-17 23:50:00|8829.2|8827.7|8829.2|8827.7|8829.4|8828.2|8828.1|8827|52
1681775700000|2023-04-17 23:55:00|8829.1|8827.6|8829.8|8828.3|8829.9|8828.4|8828.8|8827.3|88
1681776000000|2023-04-18 00:00:00|8829.5|8828.6|8829.2|8828.3|8829.7|8828.6|8827.5|8826.4|201
1681776300000|2023-04-18 00:05:00|8829.3|8828.4|8829.9|8829|8830.1|8829.1|8829.1|8828.2|122
1681776600000|2023-04-18 00:10:00|8829.8|8828.9|8829.7|8828.8|8830.3|8829.4|8829.2|8828.3|131
1681776900000|2023-04-18 00:15:00|8829.6|8828.7|8830.2|8829.3|8830.7|8829.8|8829.4|8828.5|65
1681777200000|2023-04-18 00:20:00|8830.3|8829.4|8829.1|8828.2|8830.4|8829.5|8828.9|8828|71
1681777500000|2023-04-18 00:25:00|8829.2|8828.3|8829|8828.1|8829.8|8828.9|8828.8|8827.9|96
1681777800000|2023-04-18 00:30:00|8828.9|8828|8829.5|8828.6|8829.7|8828.8|8828.6|8827.7|110
1681778100000|2023-04-18 00:35:00|8829.6|8828.7|8830.6|8829.7|8831.4|8830.2|8829.5|8828.6|131
1681778400000|2023-04-18 00:40:00|8830.5|8829.6|8830.7|8829.8|8831.3|8830.4|8830.1|8829.2|97
1681778700000|2023-04-18 00:45:00|8830.8|8829.9|8830.1|8829.2|8831.8|8830.3|8829.8|8828.9|102
1681779000000|2023-04-18 00:50:00|8830.2|8829.3|8831.6|8830.7|8832.4|8831.5|8829.8|8828.9|203
1681779300000|2023-04-18 00:55:00|8831.2|8830.3|8830.1|8829.2|8831.6|8830.7|8829.8|8828.9|167
1681779600000|2023-04-18 01:00:00|8830.2|8829.3|8830.5|8829.6|8830.8|8829.9|8829.4|8828.5|177
1681779900000|2023-04-18 01:05:00|8830.4|8829.5|8830.6|8829.7|8831|8830|8830.2|8829.3|102
1681780200000|2023-04-18 01:10:00|8830.5|8829.6|8831.3|8829.8|8831.6|8830.4|8830.5|8829.5|111
1681780500000|2023-04-18 01:15:00|8831.4|8829.9|8831.3|8830.4|8832|8830.8|8831|8829.6|130
1681780800000|2023-04-18 01:20:00|8831.2|8830.3|8831.8|8830.9|8832.1|8830.9|8831.1|8829.9|89
1681781100000|2023-04-18 01:25:00|8831.7|8830.8|8833.2|8831.7|8833.7|8832.5|8831.6|8830.6|148
1681781400000|2023-04-18 01:30:00|8832.9|8832|8832.6|8831.1|8833.5|8832.1|8832.2|8830.8|237
1681781700000|2023-04-18 01:35:00|8832.7|8831.2|8831.3|8830.4|8833.5|8832.2|8830.9|8829.7|194
1681782000000|2023-04-18 01:40:00|8831.4|8830.5|8830.3|8828.8|8831.7|8830.5|8829.8|8828.6|308
1681782300000|2023-04-18 01:45:00|8830.2|8828.7|8830.5|8829|8830.6|8829.1|8828.6|8827.4|248
1681782600000|2023-04-18 01:50:00|8830.4|8828.9|8829.6|8828.1|8830.4|8829.3|8829|8827.8|268
1681782900000|2023-04-18 01:55:00|8829.3|8828.4|8830.7|8829.2|8831.1|8829.6|8829|8827.6|177
1681783200000|2023-04-18 02:00:00|8830.9|8829.4|8830.8|8829.3|8830.9|8829.5|8829.8|8828.3|243
1681783500000|2023-04-18 02:05:00|8830.9|8829.4|8831.4|8830.5|8831.9|8830.9|8830.7|8829.2|142
1681783800000|2023-04-18 02:10:00|8831.3|8830.4|8831.1|8830.2|8831.9|8831|8830.9|8830|132
1681784100000|2023-04-18 02:15:00|8831|8830.1|8830.7|8829.8|8831.5|8830.6|8830.7|8829.8|116
1681784400000|2023-04-18 02:20:00|8830.8|8829.9|8830.1|8829.2|8831|8830|8830|8829.1|131
1681784700000|2023-04-18 02:25:00|8830.2|8829.3|8829.8|8828.9|8830.7|8829.8|8829.8|8828.9|96
1681785000000|2023-04-18 02:30:00|8829.9|8829|8830.1|8829.2|8830.7|8829.8|8829.4|8828.2|147
1681785300000|2023-04-18 02:35:00|8830|8829.1|8829.5|8828.6|8830.8|8829.6|8829.4|8828.5|119
1681785600000|2023-04-18 02:40:00|8829.6|8828.7|8830|8829.1|8830.3|8829.4|8829.3|8828.3|149
1681785900000|2023-04-18 02:45:00|8830.1|8829.2|8830.2|8829.3|8831.5|8830.3|8830|8829.1|197
1681786200000|2023-04-18 02:50:00|8830.1|8829.2|8830.4|8828.9|8831.5|8830.2|8829.7|8828.5|149
1681786500000|2023-04-18 02:55:00|8830.3|8828.8|8830.3|8829.4|8830.9|8830|8830|8828.8|144
1681786800000|2023-04-18 03:00:00|8830.4|8829.5|8830.6|8829.7|8831.4|8830.2|8830.1|8829|188
1681787100000|2023-04-18 03:05:00|8830.8|8829.3|8831.1|8829.6|8831.8|8830.4|8830.1|8828.9|162
1681787400000|2023-04-18 03:10:00|8831|8829.5|8832.4|8830.9|8832.4|8831.2|8830.2|8828.9|191
1681787700000|2023-04-18 03:15:00|8832.3|8830.8|8832.2|8830.7|8832.4|8831.2|8831.4|8830|137
1681788000000|2023-04-18 03:20:00|8832.3|8830.8|8832.1|8830.6|8832.6|8831.1|8831.6|8830.2|145
1681788300000|2023-04-18 03:25:00|8832|8830.5|8831.8|8830.3|8832.7|8831.2|8831.8|8830.3|93
1681788600000|2023-04-18 03:30:00|8831.9|8830.4|8831.8|8830.3|8831.9|8830.4|8831.2|8829.7|118
1681788900000|2023-04-18 03:35:00|8831.7|8830.2|8832.2|8830.7|8832.3|8830.8|8831.3|8830|93
1681789200000|2023-04-18 03:40:00|8832.3|8830.8|8832.3|8831.4|8832.7|8831.6|8831.8|8830.5|89
1681789500000|2023-04-18 03:45:00|8832.2|8831.3|8831.1|8830.2|8832.5|8831.6|8830.9|8830|127
1681789800000|2023-04-18 03:50:00|8831.2|8830.3|8831|8830.1|8831.5|8830.6|8830.8|8829.8|88
1681790100000|2023-04-18 03:55:00|8830.9|8830|8831.9|8831|8832|8831.1|8830.7|8829.5|87
1681790400000|2023-04-18 04:00:00|8831.8|8830.9|8832.2|8831.3|8832.4|8831.5|8831.6|8830.7|74
1681790700000|2023-04-18 04:05:00|8832.3|8831.4|8832.7|8831.8|8833|8831.8|8832|8830.9|66
1681791000000|2023-04-18 04:10:00|8832.6|8831.7|8832.3|8831.4|8832.7|8831.8|8831.9|8831|75
1681791300000|2023-04-18 04:15:00|8832.2|8831.3|8831.9|8831|8832.6|8831.7|8831.5|8830.6|64
1681791600000|2023-04-18 04:20:00|8831.8|8830.9|8830.8|8829.3|8832.4|8831.2|8830.5|8829.2|89
1681791900000|2023-04-18 04:25:00|8830.9|8829.4|8830.2|8829.3|8831.1|8829.6|8829.7|8828.7|63
1681792200000|2023-04-18 04:30:00|8830.3|8829.4|8831.3|8830.4|8831.4|8830.5|8830.2|8829.3|47
1681792500000|2023-04-18 04:35:00|8831.2|8830.3|8831.2|8830.3|8831.6|8830.4|8831|8829.7|83
1681792800000|2023-04-18 04:40:00|8831.3|8830.4|8831.5|8830|8832|8831|8831.2|8829.9|104
1681793100000|2023-04-18 04:45:00|8831.6|8830.1|8831.3|8829.8|8832|8830.7|8831.1|8829.6|80
1681793400000|2023-04-18 04:50:00|8831.4|8829.9|8831.2|8829.7|8831.4|8830|8830.5|8829.3|65
1681793700000|2023-04-18 04:55:00|8831.1|8829.6|8831.7|8830.8|8832.1|8830.9|8831.1|8829.6|55
1681794000000|2023-04-18 05:00:00|8831.9|8830.4|8831.7|8830.8|8832.5|8831.4|8831.7|8830.3|103
1681794300000|2023-04-18 05:05:00|8831.8|8830.9|8831.9|8830.4|8832.5|8831.1|8831.8|8830.4|66
1681794600000|2023-04-18 05:10:00|8832|8830.5|8831.7|8830.2|8832.5|8831|8831.5|8830.1|114
1681794900000|2023-04-18 05:15:00|8831.8|8830.3|8831.7|8830.2|8832.2|8830.9|8831.6|8830.2|65
1681795200000|2023-04-18 05:20:00|8831.6|8830.1|8831.5|8830|8831.9|8830.4|8831.3|8829.8|82
1681795500000|2023-04-18 05:25:00|8831.2|8830.3|8832.2|8831.3|8832.7|8831.3|8831.2|8830.2|70
1681795800000|2023-04-18 05:30:00|8832.1|8831.2|8831.9|8830.4|8832.6|8831.4|8831|8829.5|118
1681796100000|2023-04-18 05:35:00|8832|8830.5|8831.4|8830.5|8832.2|8831.1|8830.9|8829.8|137
1681796400000|2023-04-18 05:40:00|8831.5|8830.6|8831|8829.5|8831.7|8830.8|8830.7|8829.2|117
1681796700000|2023-04-18 05:45:00|8830.8|8829.3|8831.9|8830.4|8832.2|8831|8830.5|8829|163
1681797000000|2023-04-18 05:50:00|8832.1|8830.6|8832|8831.1|8832.8|8831.5|8831.8|8830.4|182
1681797300000|2023-04-18 05:55:00|8831.9|8831|8832.4|8827.6|8832.7|8831.4|8831|8827.1|234
1681797600000|2023-04-18 06:00:00|8831.9|8828.8|8825.2|8824.3|8834.2|8831.4|8823.7|8821.8|513
1681797900000|2023-04-18 06:05:00|8825.4|8824.5|8824.9|8824|8825.6|8824.7|8822.1|8821.2|244
1681798200000|2023-04-18 06:10:00|8824.8|8823.9|8821.4|8820.5|8825.7|8824.8|8821.4|8820.5|231
1681798500000|2023-04-18 06:15:00|8821.3|8820.4|8818.7|8817.8|8822.6|8821.7|8818.4|8817.5|296
1681798800000|2023-04-18 06:20:00|8818.6|8817.7|8821.1|8820.2|8821.9|8821|8817.9|8817|237
1681799100000|2023-04-18 06:25:00|8821.2|8820.3|8823.6|8822.7|8824|8823.1|8821.1|8820.2|217
1681799400000|2023-04-18 06:30:00|8823.4|8822.5|8822.5|8821.6|8823.6|8822.7|8820.5|8819.6|229
1681799700000|2023-04-18 06:35:00|8822.6|8821.7|8821.7|8820.8|8823.4|8822.5|8821.6|8820.7|211
1681800000000|2023-04-18 06:40:00|8821.8|8820.9|8820.5|8819.6|8821.8|8820.9|8819.9|8819|237
1681800300000|2023-04-18 06:45:00|8820.4|8819.5|8821.9|8821|8821.9|8821|8819.6|8818.7|219
1681800600000|2023-04-18 06:50:00|8821.7|8820.8|8822.5|8821.6|8822.8|8821.9|8820|8819.1|227
1681800900000|2023-04-18 06:55:00|8822.4|8821.5|8823.8|8822.9|8824.5|8823.6|8821.2|8820.3|302
1681801200000|2023-04-18 07:00:00|8823.9|8823|8820.8|8819.9|8823.9|8823|8820.4|8819.5|394
1681801500000|2023-04-18 07:05:00|8820.7|8819.8|8818.9|8818|8820.9|8820|8818.9|8818|308
1681801800000|2023-04-18 07:10:00|8818.8|8817.9|8819.8|8818.9|8820.4|8819.5|8817.4|8816.5|237
1681802100000|2023-04-18 07:15:00|8819.9|8819|8823|8822.1|8823.3|8822.4|8818.7|8817.8|300
1681802400000|2023-04-18 07:20:00|8822.9|8822|8820.4|8819.5|8823.1|8822.2|8820.3|8819.4|256
1681802700000|2023-04-18 07:25:00|8820.5|8819.6|8823.4|8822.5|8823.9|8823|8820.5|8819.6|308
1681803000000|2023-04-18 07:30:00|8823.3|8822.4|8826.8|8825.9|8827.1|8826.2|8823.1|8822.2|290
1681803300000|2023-04-18 07:35:00|8826.7|8825.8|8828.3|8827.4|8828.7|8827.8|8825.6|8824.7|231
1681803600000|2023-04-18 07:40:00|8828.4|8827.5|8826.2|8825.3|8829.2|8828.3|8825.1|8824.2|308
1681803900000|2023-04-18 07:45:00|8826|8825.1|8828.7|8827.8|8829.5|8828.6|8825.2|8824.3|291
1681804200000|2023-04-18 07:50:00|8828.8|8827.9|8826.5|8825.6|8829.1|8828.2|8825.8|8824.9|282
1681804500000|2023-04-18 07:55:00|8826.4|8825.5|8826.3|8825.4|8827.4|8826.5|8823.2|8822.3|341
1681804800000|2023-04-18 08:00:00|8826.4|8825.5|8825|8824.1|8826.4|8825.5|8824.4|8823.5|295
1681805100000|2023-04-18 08:05:00|8824.9|8824|8825.7|8824.8|8826.9|8826|8824.4|8823.5|234
1681805400000|2023-04-18 08:10:00|8825.6|8824.7|8824.6|8823.7|8825.7|8824.8|8823.6|8822.7|166
1681805700000|2023-04-18 08:15:00|8824.5|8823.6|8825.4|8824.5|8825.9|8825|8823.3|8822.4|249
1681806000000|2023-04-18 08:20:00|8825.5|8824.6|8826.2|8825.3|8826.3|8825.4|8824.5|8823.6|278
1681806300000|2023-04-18 08:25:00|8826.3|8825.4|8826.1|8825.2|8827.7|8826.8|8825.6|8824.7|216
1681806600000|2023-04-18 08:30:00|8826|8825.1|8825.7|8824.8|8828.2|8827.3|8825.7|8824.8|250
1681806900000|2023-04-18 08:35:00|8825.9|8825|8824.8|8823.9|8827.4|8826.5|8824.8|8823.9|219
1681807200000|2023-04-18 08:40:00|8824.3|8823.4|8824.7|8823.8|8825.2|8824.3|8822.2|8821.3|240
1681807500000|2023-04-18 08:45:00|8824.6|8823.7|8827|8826.1|8827.3|8826.4|8824.4|8823.5|274
1681807800000|2023-04-18 08:50:00|8827.1|8826.2|8825.6|8824.7|8827.8|8826.9|8824.8|8823.9|234
1681808100000|2023-04-18 08:55:00|8825.5|8824.6|8828.8|8827.3|8829.7|8828.8|8825.5|8824.6|305
1681808400000|2023-04-18 09:00:00|8828.9|8827.4|8825.7|8824.8|8829.1|8827.4|8823.7|8822.8|340
1681808700000|2023-04-18 09:05:00|8825.6|8824.7|8825.7|8824.8|8826.7|8825.8|8825|8824.1|219
1681809000000|2023-04-18 09:10:00|8825.6|8824.7|8824.9|8824|8826.7|8825.8|8824.1|8823.2|245
1681809300000|2023-04-18 09:15:00|8824.8|8823.9|8827.7|8826.8|8827.9|8827|8824.5|8823.6|210
1681809600000|2023-04-18 09:20:00|8827.6|8826.7|8826.9|8826|8827.7|8826.8|8825|8824.1|240
1681809900000|2023-04-18 09:25:00|8827|8826.1|8826.1|8825.2|8827.3|8826.4|8825.7|8824.8|236
1681810200000|2023-04-18 09:30:00|8826|8825.1|8822.3|8821.4|8826.1|8825.2|8821.9|8821|244
1681810500000|2023-04-18 09:35:00|8822.2|8821.3|8825|8824.1|8825.8|8824.9|8821.9|8821|247
1681810800000|2023-04-18 09:40:00|8825.1|8824.2|8824.1|8823.2|8825.5|8824.6|8823.8|8822.9|199
1681811100000|2023-04-18 09:45:00|8824|8823.1|8826.6|8825.7|8827.1|8826.2|8823.7|8822.8|165
1681811400000|2023-04-18 09:50:00|8826.5|8825.6|8824.6|8823.7|8826.5|8825.6|8824.1|8823.2|175
1681811700000|2023-04-18 09:55:00|8824.7|8823.8|8826.5|8825.6|8828.3|8827.4|8824.3|8823.4|208
1681812000000|2023-04-18 10:00:00|8826.6|8825.7|8826.6|8825.7|8827.5|8826.6|8825.4|8824.5|274
1681812300000|2023-04-18 10:05:00|8826.5|8825.6|8828.2|8827.3|8828.5|8827.6|8825.3|8824.4|244
1681812600000|2023-04-18 10:10:00|8828.3|8827.4|8831|8830.1|8831.3|8830.4|8827.6|8826.7|178
1681812900000|2023-04-18 10:15:00|8831.1|8830.2|8829.4|8828.5|8831.2|8830.3|8829.1|8828.2|183
1681813200000|2023-04-18 10:20:00|8829.3|8828.4|8829.6|8828.7|8830.3|8829.4|8828.1|8827.2|223
1681813500000|2023-04-18 10:25:00|8829.7|8828.8|8827.5|8826.6|8830.8|8829.9|8827.5|8826.6|161
1681813800000|2023-04-18 10:30:00|8827.4|8826.5|8823.5|8822.6|8827.7|8826.8|8823.5|8822.6|187
1681814100000|2023-04-18 10:35:00|8823.6|8822.7|8823.8|8822.9|8824.8|8823.9|8822.9|8822|121
1681814400000|2023-04-18 10:40:00|8823.9|8823|8823.6|8822.7|8824.2|8823.3|8822.6|8821.7|115
1681814700000|2023-04-18 10:45:00|8823.5|8822.6|8823.8|8822.9|8824|8823.1|8822.2|8821.3|171
1681815000000|2023-04-18 10:50:00|8823.9|8823|8825.7|8824.8|8826|8825.1|8823.7|8822.8|144
1681815300000|2023-04-18 10:55:00|8825.6|8824.7|8826.7|8825.8|8826.7|8825.8|8825.2|8824.3|113
1681815600000|2023-04-18 11:00:00|8826.9|8826|8824.9|8824|8826.9|8826|8823.7|8822.8|159
1681815900000|2023-04-18 11:05:00|8824.8|8823.9|8824.4|8823.5|8825|8824.1|8822.1|8821.2|175
1681816200000|2023-04-18 11:10:00|8824.7|8823.8|8825.7|8824.8|8825.8|8824.9|8823.9|8823|129
1681816500000|2023-04-18 11:15:00|8825.6|8824.7|8822.7|8821.8|8825.6|8824.7|8822.7|8821.8|118
1681816800000|2023-04-18 11:20:00|8822.6|8821.7|8820.4|8819.5|8822.6|8821.7|8820|8819.1|138
1681817100000|2023-04-18 11:25:00|8820.5|8819.6|8821.6|8820.7|8823|8822.1|8820.4|8819.5|250
1681817400000|2023-04-18 11:30:00|8821.5|8820.6|8823.7|8822.8|8823.7|8822.8|8821.3|8820.4|174
1681817700000|2023-04-18 11:35:00|8823.8|8822.9|8823|8822.1|8823.9|8823|8821.5|8820.6|203
1681818000000|2023-04-18 11:40:00|8823.1|8822.2|8820.5|8819.6|8823.3|8822.4|8819.4|8818.5|178
1681818300000|2023-04-18 11:45:00|8820.4|8819.5|8819.7|8818.8|8821.4|8820.5|8819.7|8818.8|200
1681818600000|2023-04-18 11:50:00|8819.8|8818.9|8814.7|8813.8|8819.8|8818.9|8814.7|8813.8|232
1681818900000|2023-04-18 11:55:00|8814.8|8813.9|8815|8814.1|8816.7|8815.8|8814.4|8813.5|346
1681819200000|2023-04-18 12:00:00|8814.9|8814|8813.9|8813|8815.7|8814.8|8812.8|8811.9|324
1681819500000|2023-04-18 12:05:00|8814.1|8813.2|8814.6|8813.7|8815.4|8814.5|8813.3|8812.4|227
1681819800000|2023-04-18 12:10:00|8814.5|8813.6|8813.8|8812.9|8815.3|8814.4|8812.9|8812|226
1681820100000|2023-04-18 12:15:00|8813.7|8812.8|8816.7|8815.8|8816.8|8815.9|8813.2|8812.3|226
1681820400000|2023-04-18 12:20:00|8816.8|8815.9|8819.1|8818.2|8819.4|8818.5|8816.3|8815.4|260
1681820700000|2023-04-18 12:25:00|8819.2|8818.3|8820.2|8818.7|8820.6|8819.7|8819|8818.1|155
1681821000000|2023-04-18 12:30:00|8820.1|8818.6|8821.6|8820.7|8821.9|8821|8819.3|8818.3|281
1681821300000|2023-04-18 12:35:00|8821.5|8820.6|8819.3|8818.4|8821.9|8821|8818.5|8817.6|250
1681821600000|2023-04-18 12:40:00|8819.4|8818.5|8815.7|8814.8|8819.4|8818.5|8814.4|8813.5|232
1681821900000|2023-04-18 12:45:00|8815.6|8814.7|8815.6|8814.7|8816|8815.1|8813.8|8812.9|242
1681822200000|2023-04-18 12:50:00|8815.5|8814.6|8813.7|8812.8|8815.7|8814.8|8812.5|8811.6|335
1681822500000|2023-04-18 12:55:00|8813.8|8812.9|8815|8814.1|8817.3|8816.4|8813.4|8812.5|282
1681822800000|2023-04-18 13:00:00|8815.1|8814.2|8814.2|8813.3|8815.2|8814.3|8813.1|8812.2|249
1681823100000|2023-04-18 13:05:00|8814.1|8813.2|8812.9|8812|8814.1|8813.2|8812|8811.1|238
1681823400000|2023-04-18 13:10:00|8812.8|8811.9|8815.3|8814.4|8815.6|8814.7|8812.7|8811.8|206
1681823700000|2023-04-18 13:15:00|8815.4|8814.5|8814.5|8813.6|8816|8815.1|8814.4|8813.5|299
1681824000000|2023-04-18 13:20:00|8814.6|8813.7|8814.7|8813.8|8815.3|8814.4|8814.2|8813.3|190
1681824300000|2023-04-18 13:25:00|8814.9|8814|8815.6|8814.7|8816.9|8816|8814.4|8813.5|212
1681824600000|2023-04-18 13:30:00|8815.7|8814.8|8817.4|8816.5|8818.1|8817.2|8814.8|8813.9|403
1681824900000|2023-04-18 13:35:00|8817.5|8816.6|8813.4|8812.5|8818.3|8817.4|8812.5|8811.6|326
1681825200000|2023-04-18 13:40:00|8813.3|8812.4|8811.4|8810.5|8814.2|8813.3|8811|8810.1|297
1681825500000|2023-04-18 13:45:00|8811.5|8810.6|8817.6|8816.7|8817.7|8816.8|8810.1|8809.2|319
1681825800000|2023-04-18 13:50:00|8817.5|8816.6|8821.5|8820.6|8822.4|8821.5|8817.3|8816.4|306
1681826100000|2023-04-18 13:55:00|8821.4|8820.5|8822.4|8821.5|8824.7|8823.8|8821.1|8820.2|327
1681826400000|2023-04-18 14:00:00|8822.3|8821.4|8823.5|8822.6|8823.6|8822.7|8819.5|8818.6|373
1681826700000|2023-04-18 14:05:00|8823.6|8822.7|8818.5|8817.6|8823.7|8822.8|8818.3|8817.4|281
1681827000000|2023-04-18 14:10:00|8818.6|8817.7|8822.4|8821.5|8822.4|8821.5|8818.4|8817.5|278
1681827300000|2023-04-18 14:15:00|8822.5|8821.6|8817.1|8816.2|8822.5|8821.6|8816.1|8815.2|278
1681827600000|2023-04-18 14:20:00|8817|8816.1|8819.6|8818.7|8820.4|8819.5|8814.6|8813.7|276
1681827900000|2023-04-18 14:25:00|8819.5|8818.6|8818|8817.1|8820.5|8819.6|8814.7|8813.8|401
1681828200000|2023-04-18 14:30:00|8817.9|8817|8818.5|8817.6|8820|8819.1|8816.6|8815.7|417
1681828500000|2023-04-18 14:35:00|8818.4|8817.5|8820.9|8820|8820.9|8820|8817.6|8816.7|263
1681828800000|2023-04-18 14:40:00|8820.8|8819.9|8821.5|8820.6|8822.2|8821.3|8820.5|8819.6|302
1681829100000|2023-04-18 14:45:00|8821.6|8820.7|8821.9|8821|8822.3|8821.4|8820.4|8819.5|241
1681829400000|2023-04-18 14:50:00|8821.8|8820.9|8822.5|8821.6|8824.1|8823.2|8820.8|8819.9|300
1681829700000|2023-04-18 14:55:00|8822.4|8821.5|8821.4|8820.5|8823.8|8822.9|8819.3|8818.4|382
1681830000000|2023-04-18 15:00:00|8821.5|8820.6|8821|8820.1|8822.1|8821.2|8819.8|8818.9|310
1681830300000|2023-04-18 15:05:00|8820.9|8820|8822.8|8821.9|8822.9|8822|8820.8|8819.9|175
1681830600000|2023-04-18 15:10:00|8822.9|8822|8822.8|8821.9|8823.1|8822.2|8820|8819.1|208
1681830900000|2023-04-18 15:15:00|8822.7|8821.8|8823.9|8823|8824|8823.1|8822.7|8821.8|161
1681831200000|2023-04-18 15:20:00|8824|8823.1|8824.8|8823.9|8824.8|8823.9|8822.8|8821.9|168
1681831500000|2023-04-18 15:25:00|8824.6|8823.7|8824.9|8824|8825.3|8824.4|8824.1|8823.2|145
1681831800000|2023-04-18 15:30:00|8824.8|8823.9|8825.6|8824.7|8825.9|8825|8824.3|8823.4|147
1681832100000|2023-04-18 15:35:00|8825.7|8824.8|8826.4|8825.5|8826.5|8825.6|8824.9|8824|181
1681832400000|2023-04-18 15:40:00|8826.3|8825.4|8823.8|8822.9|8827.4|8826.5|8823.3|8822.4|172
1681832700000|2023-04-18 15:45:00|8823.7|8822.8|8823.5|8822.6|8824.8|8823.9|8823.5|8822.6|129
1681833000000|2023-04-18 15:50:00|8823.4|8822.5|8824.3|8823.4|8824.7|8823.8|8823.4|8822.5|96
1681833300000|2023-04-18 15:55:00|8824.2|8823.3|8823.1|8822.2|8825.5|8824.6|8822.9|8822|147
1681833600000|2023-04-18 16:00:00|8823.2|8822.3|8823.6|8822.7|8823.7|8822.8|8822.5|8821.6|138
1681833900000|2023-04-18 16:05:00|8823.5|8822.6|8824.6|8823.7|8825.4|8824.5|8823.3|8822.4|144
1681834200000|2023-04-18 16:10:00|8824.5|8823.6|8824.3|8823.4|8825.2|8824.3|8823.6|8822.7|204
1681834500000|2023-04-18 16:15:00|8824.2|8823.3|8824.7|8823.8|8825.4|8824.5|8824.2|8823.3|157
1681834800000|2023-04-18 16:20:00|8824.8|8823.9|8826.5|8825.6|8827|8826.1|8824.6|8823.7|143
1681835100000|2023-04-18 16:25:00|8826.6|8825.7|8825.9|8825|8826.9|8826|8825.7|8824.8|88
1681835400000|2023-04-18 16:30:00|8826|8825.1|8826.3|8825.4|8826.8|8825.9|8825.8|8824.9|92
1681835700000|2023-04-18 16:35:00|8826.2|8825.3|8825.4|8824.5|8826.5|8825.6|8825.2|8824.3|116
1681836000000|2023-04-18 16:40:00|8825.5|8824.6|8825.8|8824.9|8826|8825.1|8825.1|8824.2|95
1681836300000|2023-04-18 16:45:00|8825.9|8825|8826.9|8826|8827.3|8826.4|8825.8|8824.9|110
1681836600000|2023-04-18 16:50:00|8827|8826.1|8827.4|8826.5|8827.6|8826.7|8826.7|8825.8|85
1681836900000|2023-04-18 16:55:00|8827.5|8826.6|8827|8826.1|8827.5|8826.6|8826.1|8825.2|109
1681837200000|2023-04-18 17:00:00|8827.1|8826.2|8826.9|8826|8827.5|8826.6|8826.6|8825.7|87
1681837500000|2023-04-18 17:05:00|8826.8|8825.9|8826.9|8826|8827.3|8826.4|8826.1|8825.2|103
1681837800000|2023-04-18 17:10:00|8826.8|8825.9|8826.1|8825.2|8826.9|8826|8825.7|8824.8|98
1681838100000|2023-04-18 17:15:00|8826.2|8825.3|8827.6|8826.7|8827.6|8826.7|8825.9|8825|143
1681838400000|2023-04-18 17:20:00|8827.5|8826.6|8827.6|8826.7|8827.8|8826.9|8826.6|8825.7|83
1681838700000|2023-04-18 17:25:00|8827.7|8826.8|8826.5|8825.6|8827.8|8826.9|8826.4|8825.5|94
1681839000000|2023-04-18 17:30:00|8826.4|8825.5|8826.5|8825.6|8827.1|8826.2|8826.2|8825.3|90
1681839300000|2023-04-18 17:35:00|8826.6|8825.7|8826.9|8826|8827.1|8826.2|8826.3|8825.4|48
1681839600000|2023-04-18 17:40:00|8827|8826.1|8826.6|8825.7|8827.3|8826.4|8826|8825.1|90
1681839900000|2023-04-18 17:45:00|8826.7|8825.8|8827.1|8826.2|8827.2|8826.3|8826.5|8825.6|76
1681840200000|2023-04-18 17:50:00|8827|8826.1|8826.9|8826|8827.8|8826.9|8826.7|8825.8|78
1681840500000|2023-04-18 17:55:00|8827|8826.1|8827.5|8826.6|8827.8|8826.9|8826.8|8825.9|95
1681840800000|2023-04-18 18:00:00|8827.4|8826.5|8827.7|8826.8|8828.6|8827.7|8827.2|8826.3|92
1681841100000|2023-04-18 18:05:00|8827.8|8826.9|8826.8|8825.9|8828|8827.1|8826.8|8825.9|60
1681841400000|2023-04-18 18:10:00|8826.7|8825.8|8827.3|8826.4|8827.7|8826.8|8826.7|8825.8|76
1681841700000|2023-04-18 18:15:00|8827.2|8826.3|8828.1|8827.2|8828.5|8827.6|8827.2|8826.3|72
1681842000000|2023-04-18 18:20:00|8827.8|8826.9|8827.7|8826.8|8828.1|8827.2|8827.4|8826.5|71
1681842300000|2023-04-18 18:25:00|8827.6|8826.7|8827.8|8826.9|8828|8827.1|8827.6|8826.7|31
1681842600000|2023-04-18 18:30:00|8827.7|8826.8|8827.6|8826.7|8828.2|8827.3|8827.3|8826.4|84
1681842900000|2023-04-18 18:35:00|8827.7|8826.8|8827.9|8827|8828.1|8827.2|8827.5|8826.6|76
1681843200000|2023-04-18 18:40:00|8827.8|8826.9|8827.8|8826.9|8827.8|8826.9|8826.8|8825.9|62
1681843500000|2023-04-18 18:45:00|8827.7|8826.8|8827.4|8826.5|8828.7|8827.8|8827.4|8826.5|101
1681843800000|2023-04-18 18:50:00|8827.3|8826.4|8827.6|8826.7|8828.5|8827.6|8827.3|8826.4|92
1681844100000|2023-04-18 18:55:00|8827.4|8826.5|8827.9|8827|8828.2|8827.3|8826.7|8825.8|138
1681844400000|2023-04-18 19:00:00|8827.8|8826.9|8828.4|8827.5|8829.5|8828.6|8827.8|8826.9|103
1681844700000|2023-04-18 19:05:00|8828.3|8827.4|8829.3|8828.4|8829.5|8828.6|8828.3|8827.4|29
1681845000000|2023-04-18 19:10:00|8829.4|8828.5|8829.3|8828.4|8829.8|8828.9|8829.3|8828.4|80
1681845300000|2023-04-18 19:15:00|8829.4|8828.5|8829.1|8828.2|8829.7|8828.8|8829.1|8828.2|58
1681845600000|2023-04-18 19:20:00|8829|8828.1|8827.9|8827|8829.1|8828.2|8827.9|8827|52
1681845900000|2023-04-18 19:25:00|8827.8|8826.9|8828.3|8827.4|8828.6|8827.7|8827.5|8826.6|87
1681846200000|2023-04-18 19:30:00|8828.2|8827.3|8827.5|8826.6|8828.5|8827.6|8826.8|8825.9|99
1681846500000|2023-04-18 19:35:00|8827.4|8826.5|8827.2|8826.3|8827.9|8827|8827.2|8826.3|53
1681846800000|2023-04-18 19:40:00|8827.1|8826.2|8827.7|8826.8|8827.9|8827|8827.1|8826.2|69
1681847100000|2023-04-18 19:45:00|8827.6|8826.7|8829.7|8828.8|8830.1|8829.2|8827.4|8826.5|100
1681847400000|2023-04-18 19:50:00|8829.6|8828.7|8827.8|8826.9|8829.6|8828.7|8827.7|8826.8|93
1681847700000|2023-04-18 19:55:00|8827.5|8826.6|8829.5|8828.6|8829.8|8828.9|8827.2|8826.3|113
1681848000000|2023-04-18 20:00:00|8829.3|8828.4|8829.4|8828.5|8830|8829.1|8828.5|8827.6|114
1681848300000|2023-04-18 20:05:00|8828.8|8827.9|8827.9|8827|8829.4|8828.5|8827.9|8827|49
1681848600000|2023-04-18 20:10:00|8828|8827.1|8828.5|8827.6|8829.6|8828.7|8827.8|8826.9|47
1681848900000|2023-04-18 20:15:00|8828.6|8827.7|8828.6|8827.7|8829.2|8828.3|8828.2|8827.3|42
1681849200000|2023-04-18 20:20:00|8828.7|8827.8|8829.1|8828.2|8829.1|8828.2|8828.7|8827.8|23
1681849500000|2023-04-18 20:25:00|8829|8828.1|8829.2|8828.3|8829.3|8828.4|8828.6|8827.7|47
1681849800000|2023-04-18 20:30:00|8829.1|8828.2|8827.5|8826.6|8829.9|8829|8827.1|8826.2|56
1681850100000|2023-04-18 20:35:00|8827.6|8826.7|8828.2|8827.3|8828.2|8827.3|8827.2|8826.3|64
1681850400000|2023-04-18 20:40:00|8828.1|8827.2|8829.4|8828.5|8830|8829.1|8827.9|8827|81
1681850700000|2023-04-18 20:45:00|8829.5|8828.6|8830.1|8828.6|8830.1|8829.2|8829.3|8828.1|45
1681851000000|2023-04-18 20:50:00|8830.3|8828.8|8830.8|8829.3|8830.8|8829.5|8830|8828.7|59
1681851300000|2023-04-18 20:55:00|8830.9|8829.4|8833.1|8829.1|8833.4|8831|8830.6|8828.6|160
1681851600000|2023-04-18 21:00:00|8836.2|8826.5|8833.1|8822.1|8836.9|8826.5|8833.1|8822.1|43
1681851900000|2023-04-18 21:05:00|8832.6|8821.6|8834|8823|8834.5|8823.5|8832.6|8821.6|29
1681852200000|2023-04-18 21:10:00|8834.1|8823.1|8832.3|8821.3|8834.2|8823.4|8831.4|8821.3|46
1681852500000|2023-04-18 21:15:00|8832.4|8821.4|8833.1|8822.1|8833.1|8822.1|8830.4|8819.4|69
1681852800000|2023-04-18 21:20:00|8833|8822|8831.8|8820.8|8833.3|8822.3|8831.8|8820.8|49
1681853100000|2023-04-18 21:25:00|8830.9|8819.9|8832.4|8821.4|8832.5|8821.5|8830.7|8819.7|17
1681853400000|2023-04-18 21:30:00|8832.5|8821.5|8832.2|8821.2|8834.4|8823.4|8831.8|8820.8|137
1681853700000|2023-04-18 21:35:00|8832.1|8821.1|8832.4|8821.4|8833|8822|8832.1|8821.1|40
1681854000000|2023-04-18 21:40:00|8832.6|8821.6|8833.1|8822.1|8833.9|8822.9|8832.3|8821.3|80
1681854300000|2023-04-18 21:45:00|8833.2|8822.2|8833.4|8824.2|8834.4|8824.5|8832.8|8822.2|402
1681854600000|2023-04-18 21:50:00|8833.5|8824.3|8834.3|8823.6|8834.7|8827.6|8831.9|8822.1|400
1681854900000|2023-04-18 21:55:00|8834|8823.7|8834.7|8825.7|8835.8|8826.4|8833.6|8823.3|270
1681855200000|2023-04-18 22:00:00|8834.6|8825.8|8832.7|8828.9|8835.6|8830.9|8831.8|8824.2|246
1681855500000|2023-04-18 22:05:00|8832.8|8829|8832.9|8829.6|8833.4|8830.6|8831.7|8828|127
1681855800000|2023-04-18 22:10:00|8832.8|8829.5|8832.1|8829.5|8833|8830.3|8831.1|8828.9|281
1681856100000|2023-04-18 22:15:00|8832.2|8829.4|8831.6|8830.1|8832.7|8830.2|8831.3|8828.9|282
1681856400000|2023-04-18 22:20:00|8832|8829.8|8831.5|8829.2|8832.4|8830.4|8831.2|8828.9|230
1681856700000|2023-04-18 22:25:00|8831|8829.5|8831.6|8830.1|8832.1|8830.2|8830.9|8828.7|222
1681857000000|2023-04-18 22:30:00|8831.8|8829.4|8831.2|8829.7|8831.8|8829.9|8830.6|8828.7|66
1681857300000|2023-04-18 22:35:00|8831|8829.5|8830.4|8828.9|8831.3|8829.5|8830.2|8828.7|56
1681857600000|2023-04-18 22:40:00|8830.5|8829|8830.3|8828.8|8830.8|8829.3|8830.1|8828.6|92
1681857900000|2023-04-18 22:45:00|8830.2|8828.7|8831|8829.5|8831|8829.5|8830.1|8828.6|52
1681858200000|2023-04-18 22:50:00|8830.9|8829.4|8831|8829.5|8831.2|8829.7|8830.6|8829.1|92
1681858500000|2023-04-18 22:55:00|8830.9|8829.4|8831.1|8829.6|8831.2|8829.7|8830.8|8829.3|39
1681858800000|2023-04-18 23:00:00|8831.2|8829.7|8831.4|8829.9|8831.9|8830.4|8831.2|8829.7|92
1681859100000|2023-04-18 23:05:00|8831.5|8830|8831.1|8829.6|8831.5|8830|8831|8829.5|53
1681859400000|2023-04-18 23:10:00|8831.2|8829.7|8831.2|8829.7|8831.5|8830.3|8831.1|8829.6|39
1681859700000|2023-04-18 23:15:00|8831.4|8830.3|8831.4|8830.5|8831.6|8830.5|8830.9|8829.5|49
1681860000000|2023-04-18 23:20:00|8831.5|8830.6|8831.8|8830.9|8831.8|8830.9|8830.9|8829.8|57
1681860300000|2023-04-18 23:25:00|8831.9|8831|8832|8830.5|8832.3|8831.1|8831.7|8830.5|24
1681860600000|2023-04-18 23:30:00|8831.6|8830.7|8831.6|8830.1|8831.9|8830.7|8831.2|8829.7|62
1681860900000|2023-04-18 23:35:00|8831.7|8830.2|8831.9|8830.4|8832.1|8830.6|8831.3|8830.1|58
1681861200000|2023-04-18 23:40:00|8831.8|8830.3|8832.1|8830.6|8832.2|8830.9|8831.7|8830.2|38
1681861500000|2023-04-18 23:45:00|8832.2|8830.7|8832.8|8831.9|8833.9|8833|8831.7|8830.5|110
1681861800000|2023-04-18 23:50:00|8832.9|8832|8833.5|8832.6|8834.2|8833.1|8832.9|8831.8|104
1681862100000|2023-04-18 23:55:00|8833.6|8832.7|8833.5|8832.6|8834|8833.1|8833.2|8832.1|74
1681862400000|2023-04-19 00:00:00|8833.6|8832.7|8831|8830.1|8833.7|8832.8|8830.9|8830|205
1681862700000|2023-04-19 00:05:00|8831.2|8830.3|8831.8|8830.9|8832.1|8831.2|8831|8830.1|119
1681863000000|2023-04-19 00:10:00|8831.9|8831|8831.6|8830.7|8832.1|8831.2|8831.5|8830.6|75
1681863300000|2023-04-19 00:15:00|8831.7|8830.8|8831.3|8830.4|8831.7|8830.8|8830.8|8829.9|83
1681863600000|2023-04-19 00:20:00|8831.2|8830.3|8830.9|8830|8831.4|8830.4|8830.7|8829.7|73
1681863900000|2023-04-19 00:25:00|8830.8|8829.9|8831.4|8830.5|8831.6|8830.7|8830.6|8829.7|88
1681864200000|2023-04-19 00:30:00|8831.5|8830.6|8831.9|8831|8831.9|8831|8831.2|8830.3|87
1681864500000|2023-04-19 00:35:00|8832|8831.1|8832.8|8831.9|8832.9|8832|8831.7|8830.8|64
1681864800000|2023-04-19 00:40:00|8832.7|8831.8|8834.3|8833.4|8834.3|8833.4|8832.7|8831.8|62
1681865100000|2023-04-19 00:45:00|8834.4|8833.5|8836.1|8835.2|8836.2|8835.3|8834.4|8833.5|103
1681865400000|2023-04-19 00:50:00|8836|8835.1|8836|8835.1|8836.8|8835.7|8835.8|8834.9|188
1681865700000|2023-04-19 00:55:00|8835.8|8834.9|8835|8834.1|8836.4|8835.5|8834.5|8833.6|156
1681866000000|2023-04-19 01:00:00|8835.1|8834.2|8834.8|8833.9|8835.3|8834.4|8833.8|8832.9|161
1681866300000|2023-04-19 01:05:00|8834.7|8833.8|8834.6|8833.7|8834.9|8834|8833.7|8832.8|96
1681866600000|2023-04-19 01:10:00|8834.5|8833.6|8836.1|8835.2|8836.2|8835.3|8834.4|8833.5|119
1681866900000|2023-04-19 01:15:00|8836|8835.1|8835.7|8834.8|8836.4|8835.5|8835.3|8834.4|98
1681867200000|2023-04-19 01:20:00|8835.9|8835|8836.7|8835.8|8837.2|8836.3|8835.5|8834.6|125
1681867500000|2023-04-19 01:25:00|8836.8|8835.9|8837.2|8836.3|8837.4|8836.5|8836.7|8835.8|75
1681867800000|2023-04-19 01:30:00|8837.3|8836.4|8836.9|8836|8837.5|8836.6|8836.4|8835.5|103
1681868100000|2023-04-19 01:35:00|8837|8836.1|8837.9|8837|8838.5|8837.6|8836.7|8835.8|117
1681868400000|2023-04-19 01:40:00|8837.8|8836.9|8837.2|8836.3|8837.9|8837|8836.6|8835.7|204
1681868700000|2023-04-19 01:45:00|8837.1|8836.2|8837|8836.1|8838.2|8837.2|8836.3|8835.4|176
1681869000000|2023-04-19 01:50:00|8837.1|8836.2|8836.3|8835.4|8837.5|8836.6|8836.3|8834.9|141
1681869300000|2023-04-19 01:55:00|8836.2|8835.3|8834.8|8833.9|8836.7|8835.7|8834.5|8833.6|234
1681869600000|2023-04-19 02:00:00|8834.7|8833.8|8836.1|8835.2|8837.9|8836.6|8834.6|8833.6|194
1681869900000|2023-04-19 02:05:00|8836.2|8835.3|8835.5|8834.6|8836.4|8835.5|8835.5|8834.6|115
1681870200000|2023-04-19 02:10:00|8835.6|8834.7|8836.3|8835.4|8836.4|8835.5|8835.5|8834.6|97
1681870500000|2023-04-19 02:15:00|8836.4|8835.5|8836|8835.1|8836.9|8836|8835.8|8834.9|102
1681870800000|2023-04-19 02:20:00|8835.9|8835|8836|8835.1|8836.3|8835.4|8835.6|8834.7|98
1681871100000|2023-04-19 02:25:00|8836.2|8835.3|8836.3|8835.4|8836.5|8835.6|8835.8|8834.9|137
1681871400000|2023-04-19 02:30:00|8836.4|8835.5|8837.5|8836.6|8837.6|8836.7|8836.2|8835.3|135
1681871700000|2023-04-19 02:35:00|8837.6|8836.7|8836.9|8836|8837.7|8836.8|8836.9|8836|96
1681872000000|2023-04-19 02:40:00|8836.8|8835.9|8837|8836.1|8837.3|8836.2|8836.5|8835.6|89
1681872300000|2023-04-19 02:45:00|8836.9|8836|8837.4|8836.5|8837.7|8836.8|8836.5|8835.6|110
1681872600000|2023-04-19 02:50:00|8837.3|8836.4|8837.1|8836.2|8837.6|8836.7|8837|8836|88
1681872900000|2023-04-19 02:55:00|8836.9|8836|8837.1|8836.2|8837.1|8836.2|8836.6|8835.7|93
1681873200000|2023-04-19 03:00:00|8837|8836.1|8837|8836.1|8837.5|8836.6|8836.7|8835.8|107
1681873500000|2023-04-19 03:05:00|8836.9|8836|8836.1|8835.2|8837|8836.1|8836.1|8835.2|56
1681873800000|2023-04-19 03:10:00|8836.2|8835.3|8835|8834.1|8836.2|8835.3|8834.9|8834|57
1681874100000|2023-04-19 03:15:00|8834.8|8833.9|8834.8|8833.9|8835.2|8834.3|8834.6|8833.7|58
1681874400000|2023-04-19 03:20:00|8834.9|8834|8835.6|8834.7|8835.6|8834.7|8834.6|8833.7|65
1681874700000|2023-04-19 03:25:00|8835.7|8834.8|8835.8|8834.9|8836.1|8835.2|8835.6|8834.7|49
1681875000000|2023-04-19 03:30:00|8835.9|8835|8836.7|8835.8|8837.1|8836.2|8835.8|8834.9|77
1681875300000|2023-04-19 03:35:00|8836.8|8835.9|8836.8|8835.9|8837.1|8836.2|8836.4|8835.5|74
1681875600000|2023-04-19 03:40:00|8836.7|8835.8|8836.5|8835.6|8836.9|8836|8836.3|8835.4|45
1681875900000|2023-04-19 03:45:00|8836.6|8835.7|8836.8|8835.9|8836.8|8835.9|8835.9|8835|28
1681876200000|2023-04-19 03:50:00|8836.7|8835.8|8836.7|8835.8|8837.1|8836.2|8836.7|8835.8|49
1681876500000|2023-04-19 03:55:00|8836.6|8835.7|8836.5|8835.6|8836.7|8835.8|8836.1|8835.2|69
1681876800000|2023-04-19 04:00:00|8836.4|8835.5|8835.7|8834.8|8836.8|8835.9|8835.7|8834.8|100
1681877100000|2023-04-19 04:05:00|8835.6|8834.7|8835.2|8834.3|8836|8835.1|8835|8833.8|63
1681877400000|2023-04-19 04:10:00|8835.1|8834.2|8835.4|8834.5|8835.5|8834.6|8834.9|8834|79
1681877700000|2023-04-19 04:15:00|8835.3|8834.4|8835.8|8834.9|8836.1|8835.2|8835.3|8834.4|72
1681878000000|2023-04-19 04:20:00|8835.7|8834.8|8835.8|8834.9|8835.8|8834.9|8835.5|8834.6|39
1681878300000|2023-04-19 04:25:00|8835.7|8834.8|8835|8834.1|8835.8|8834.9|8835|8834.1|55
1681878600000|2023-04-19 04:30:00|8835.2|8833.7|8833.9|8833|8835.4|8833.9|8833.9|8833|61
1681878900000|2023-04-19 04:35:00|8833.8|8832.9|8833.4|8832.5|8834.2|8833.3|8833.4|8832.5|49
1681879200000|2023-04-19 04:40:00|8833.3|8832.4|8833.2|8832.3|8833.8|8832.9|8833.1|8832.2|58
1681879500000|2023-04-19 04:45:00|8833.3|8832.4|8833.3|8832.4|8833.6|8832.7|8832.9|8832|50
1681879800000|2023-04-19 04:50:00|8833.2|8832.3|8832.9|8831.4|8833.4|8832.4|8832.4|8831.3|71
1681880100000|2023-04-19 04:55:00|8832.8|8831.3|8833|8831.5|8833|8831.9|8832.4|8831.3|55
1681880400000|2023-04-19 05:00:00|8833.1|8831.6|8832.2|8831.3|8833.3|8831.8|8832.1|8830.8|63
1681880700000|2023-04-19 05:05:00|8832.3|8831.4|8831.3|8830.4|8833.1|8832.2|8831.3|8830.4|77
1681881000000|2023-04-19 05:10:00|8831.4|8830.5|8832|8831.1|8832.2|8831.3|8831|8830.1|85
1681881300000|2023-04-19 05:15:00|8831.9|8831|8832.7|8831.8|8832.8|8831.9|8831.8|8830.9|43
1681881600000|2023-04-19 05:20:00|8832.8|8831.9|8832.2|8831.3|8833.1|8832.2|8832.1|8831.2|81
1681881900000|2023-04-19 05:25:00|8832.3|8831.4|8833|8832.1|8833.2|8832.3|8832.2|8831.3|88
1681882200000|2023-04-19 05:30:00|8833.1|8832.2|8832.4|8831.5|8833.3|8832.4|8832.2|8831.3|86
1681882500000|2023-04-19 05:35:00|8832.5|8831.6|8831.4|8830.5|8832.7|8831.8|8830.8|8829.5|134
1681882800000|2023-04-19 05:40:00|8831.5|8830.6|8831|8830.1|8831.7|8830.8|8830.5|8829.6|124
1681883100000|2023-04-19 05:45:00|8831.1|8830.2|8832.3|8831.4|8832.6|8831.7|8831|8830.1|85
1681883400000|2023-04-19 05:50:00|8832.2|8831.3|8830.6|8829.7|8832.6|8831.7|8830|8829|105
1681883700000|2023-04-19 05:55:00|8830.7|8829.8|8833.7|8827.8|8833.8|8829.8|8829.4|8826.1|155
1681884000000|2023-04-19 06:00:00|8832.1|8828.6|8819.5|8818.6|8833.7|8829|8817.4|8814|653
1681884300000|2023-04-19 06:05:00|8819.2|8818.3|8817.8|8816.9|8820.6|8819.7|8816.3|8815.4|402
1681884600000|2023-04-19 06:10:00|8818|8816.5|8819.2|8818.3|8820|8819.1|8815.7|8814.8|356
1681884900000|2023-04-19 06:15:00|8819.3|8818.4|8820.2|8819.3|8821.9|8821|8819|8818.1|312
1681885200000|2023-04-19 06:20:00|8820.4|8819.5|8821.3|8820.4|8822.2|8820.8|8818.3|8817.4|338
1681885500000|2023-04-19 06:25:00|8821.4|8820.5|8825.1|8824.2|8826.7|8825.8|8821.2|8820.3|377
1681885800000|2023-04-19 06:30:00|8825.2|8824.3|8816|8815.1|8825.2|8824.3|8815.6|8814.7|448
1681886100000|2023-04-19 06:35:00|8815.9|8815|8805.3|8804.4|8816.5|8815.6|8805.2|8804.3|377
1681886400000|2023-04-19 06:40:00|8805.2|8804.3|8800.1|8799.2|8807.7|8806.8|8799.9|8799|351
1681886700000|2023-04-19 06:45:00|8800.3|8799.4|8796.7|8795.8|8802.4|8801.5|8793.8|8792.9|400
1681887000000|2023-04-19 06:50:00|8796.6|8795.7|8796.2|8795.3|8798.8|8797.9|8792.3|8791.4|402
1681887300000|2023-04-19 06:55:00|8796.1|8795.2|8797.2|8796.3|8799.8|8798.9|8795.7|8794.8|384
1681887600000|2023-04-19 07:00:00|8797.1|8796.2|8797.5|8796.6|8799.8|8798.9|8796.3|8795.4|446
1681887900000|2023-04-19 07:05:00|8797.2|8796.3|8796.7|8795.8|8797.9|8797|8795.7|8794.8|437
1681888200000|2023-04-19 07:10:00|8796.8|8795.9|8798.5|8797.6|8800.6|8799.7|8796.3|8795.4|414
1681888500000|2023-04-19 07:15:00|8798.6|8797.7|8800.3|8799.4|8801.4|8800.5|8798.1|8797.2|414
1681888800000|2023-04-19 07:20:00|8800.4|8799.5|8797.2|8796.3|8800.4|8799.5|8796.9|8796|316
1681889100000|2023-04-19 07:25:00|8797.1|8796.2|8799.6|8798.7|8800.7|8799.8|8795.9|8795|249
1681889400000|2023-04-19 07:30:00|8799.4|8798.5|8796.8|8795.9|8799.6|8798.7|8796.7|8795.8|300
1681889700000|2023-04-19 07:35:00|8796.7|8795.8|8798.3|8797.4|8798.5|8797.6|8795.8|8794.9|262
1681890000000|2023-04-19 07:40:00|8798.5|8797.6|8798.6|8797.7|8800.9|8800|8796.6|8795.7|361
1681890300000|2023-04-19 07:45:00|8798.5|8797.6|8800.5|8799.6|8801.3|8800.4|8797.9|8797|285
1681890600000|2023-04-19 07:50:00|8800.6|8799.7|8798.6|8797.7|8800.6|8799.7|8797.5|8796.6|212
1681890900000|2023-04-19 07:55:00|8798.7|8797.8|8799.1|8798.2|8800.1|8799.2|8797.7|8796.8|186
1681891200000|2023-04-19 08:00:00|8799.2|8798.3|8796.4|8795.5|8799.3|8798.4|8796.2|8795.3|250
1681891500000|2023-04-19 08:05:00|8796.3|8795.4|8799|8798.1|8800.4|8799.5|8795.8|8794.9|344
1681891800000|2023-04-19 08:10:00|8799.2|8798.3|8801.8|8800.9|8804.2|8803.3|8798.1|8797.2|406
1681892100000|2023-04-19 08:15:00|8801.9|8801|8804.2|8803.3|8805.3|8804.4|8800.7|8799.8|280
1681892400000|2023-04-19 08:20:00|8804.1|8803.2|8800.9|8800|8804.6|8803.7|8800.1|8799.2|211
1681892700000|2023-04-19 08:25:00|8800.8|8799.9|8799.9|8799|8801.6|8800.7|8798.6|8797.7|281
1681893000000|2023-04-19 08:30:00|8799.8|8798.9|8800.6|8799.7|8801.5|8800.6|8799.8|8798.9|228
1681893300000|2023-04-19 08:35:00|8800.8|8799.9|8798.4|8797.5|8800.9|8800|8797.9|8797|229
1681893600000|2023-04-19 08:40:00|8798.5|8797.6|8802.6|8801.7|8802.6|8801.7|8798.4|8797.5|269
1681893900000|2023-04-19 08:45:00|8802.5|8801.6|8805|8804.1|8805.2|8804.3|8802.3|8801.4|198
1681894200000|2023-04-19 08:50:00|8804.9|8804|8807.3|8806.4|8808.8|8807.9|8804.5|8803.6|308
1681894500000|2023-04-19 08:55:00|8807.2|8806.3|8810.2|8808.7|8810.7|8809.6|8807.2|8806.3|228
1681894800000|2023-04-19 09:00:00|8810.3|8808.8|8808.5|8807.6|8812.5|8811.2|8807.4|8806.5|270
1681895100000|2023-04-19 09:05:00|8808.7|8807.8|8808.8|8807.9|8811.4|8810.5|8808.2|8807.3|275
1681895400000|2023-04-19 09:10:00|8808.7|8807.8|8805.4|8804.5|8808.8|8807.9|8804.9|8804|237
1681895700000|2023-04-19 09:15:00|8805.5|8804.6|8804.4|8803.5|8805.7|8804.8|8802.4|8801.5|207
1681896000000|2023-04-19 09:20:00|8804.2|8803.3|8801.4|8800.5|8804.2|8803.3|8800.8|8799.9|220
1681896300000|2023-04-19 09:25:00|8801.5|8800.6|8804.3|8803.4|8804.3|8803.4|8799.6|8798.7|272
1681896600000|2023-04-19 09:30:00|8804.4|8803.5|8804.2|8803.3|8804.7|8803.8|8801.7|8800.8|397
1681896900000|2023-04-19 09:35:00|8804.3|8803.4|8807.7|8806.8|8809.2|8808.3|8802.9|8802|424
1681897200000|2023-04-19 09:40:00|8807.6|8806.7|8807.1|8806.2|8808.7|8807.8|8805.5|8804.6|340
1681897500000|2023-04-19 09:45:00|8806.9|8806|8810.4|8809.5|8810.5|8809.6|8805.7|8804.8|277
1681897800000|2023-04-19 09:50:00|8810.5|8809.6|8810.1|8809.2|8814.7|8813.8|8809.7|8808.8|415
1681898100000|2023-04-19 09:55:00|8809.8|8808.9|8805|8804.1|8809.8|8808.9|8803.9|8802.9|363
1681898400000|2023-04-19 10:00:00|8804.9|8804|8805.4|8804.5|8806.1|8805.2|8803.5|8802.6|305
1681898700000|2023-04-19 10:05:00|8805.5|8804.6|8804.7|8803.8|8805.5|8804.6|8802|8801.1|278
1681899000000|2023-04-19 10:10:00|8804.8|8803.9|8803.6|8802.7|8805.3|8804.4|8802.6|8801.7|219
1681899300000|2023-04-19 10:15:00|8803.7|8802.8|8804.3|8803.4|8804.7|8803.8|8801.6|8800.7|248
1681899600000|2023-04-19 10:20:00|8804.4|8803.5|8803.8|8802.9|8805.4|8804.5|8803.6|8802.7|215
1681899900000|2023-04-19 10:25:00|8803.7|8802.8|8801.9|8801|8804.3|8803.4|8801.7|8800.8|177
1681900200000|2023-04-19 10:30:00|8801.8|8800.9|8801.6|8800.7|8802.7|8801.8|8800.9|8800|171
1681900500000|2023-04-19 10:35:00|8801.5|8800.6|8801|8800.1|8801.6|8800.7|8798.7|8797.8|203
1681900800000|2023-04-19 10:40:00|8800.9|8800|8801.3|8800.4|8802.9|8802|8800.6|8799.7|139
1681901100000|2023-04-19 10:45:00|8801.2|8800.3|8803.8|8802.9|8803.8|8802.9|8801.1|8800.2|183
1681901400000|2023-04-19 10:50:00|8804|8803.1|8804.6|8803.7|8805.4|8804.5|8803.8|8802.9|212
1681901700000|2023-04-19 10:55:00|8804.5|8803.6|8807.5|8806.6|8808|8807|8802.3|8801.4|289
1681902000000|2023-04-19 11:00:00|8807.6|8806.7|8812.7|8811.8|8813.4|8812.5|8807|8806.1|369
1681902300000|2023-04-19 11:05:00|8812.8|8811.9|8813.5|8812.6|8814.1|8813.2|8812.2|8811.3|238
1681902600000|2023-04-19 11:10:00|8813.4|8812.5|8813.6|8812.7|8816.6|8815.7|8813.2|8812.3|260
1681902900000|2023-04-19 11:15:00|8813.8|8812.9|8815.7|8814.8|8816.2|8815.3|8813.5|8812.6|200
1681903200000|2023-04-19 11:20:00|8815.5|8814.6|8813.8|8812.9|8816.2|8815.3|8813.4|8812.5|220
1681903500000|2023-04-19 11:25:00|8813.7|8812.8|8809.7|8808.8|8815.1|8814.2|8809.3|8808.4|318
1681903800000|2023-04-19 11:30:00|8809.6|8808.7|8809.7|8808.8|8811|8810.1|8807.5|8806.6|258
1681904100000|2023-04-19 11:35:00|8809.8|8808.9|8809|8808.1|8811.1|8810.2|8808.7|8807.8|194
1681904400000|2023-04-19 11:40:00|8808.9|8808|8809.2|8808.3|8810.4|8809.5|8808|8807.1|173
1681904700000|2023-04-19 11:45:00|8809.1|8808.2|8812.4|8811.5|8812.9|8812|8808.2|8807.3|270
1681905000000|2023-04-19 11:50:00|8812.3|8811.4|8809.2|8808.3|8812.3|8811.4|8808.9|8808|245
1681905300000|2023-04-19 11:55:00|8809.3|8808.4|8812.4|8811.5|8812.8|8811.9|8808.2|8807.3|314
1681905600000|2023-04-19 12:00:00|8812.5|8811.6|8811.7|8810.8|8814.5|8813.6|8810.5|8809.6|257
1681905900000|2023-04-19 12:05:00|8811.8|8810.9|8811|8810.1|8812.7|8811.8|8810.3|8809.4|162
1681906200000|2023-04-19 12:10:00|8810.9|8810|8812.2|8811.3|8812.3|8811.4|8810.9|8810|166
1681906500000|2023-04-19 12:15:00|8812.1|8811.2|8809.2|8808.3|8812.8|8811.9|8808.8|8807.9|299
1681906800000|2023-04-19 12:20:00|8809.4|8808.5|8808.1|8807.2|8809.4|8808.5|8806.2|8805.3|310
1681907100000|2023-04-19 12:25:00|8808.2|8807.3|8808.6|8807.7|8809.6|8808.7|8807.8|8806.9|218
1681907400000|2023-04-19 12:30:00|8808.5|8807.6|8809.2|8808.3|8809.3|8808.4|8807.4|8806.5|199
1681907700000|2023-04-19 12:35:00|8809.3|8808.4|8809.4|8808.5|8810.1|8809.2|8807.4|8806.5|213
1681908000000|2023-04-19 12:40:00|8809.3|8808.4|8807.2|8806.3|8809.4|8808.5|8805.1|8804.2|310
1681908300000|2023-04-19 12:45:00|8806.9|8806|8805.7|8804.8|8807.8|8806.9|8805.7|8804.8|229
1681908600000|2023-04-19 12:50:00|8805.8|8804.9|8807.5|8806.6|8807.8|8806.9|8805.8|8804.9|171
1681908900000|2023-04-19 12:55:00|8807.6|8806.7|8802.4|8801.5|8808.1|8807.2|8802.3|8801.4|340
1681909200000|2023-04-19 13:00:00|8802.2|8801.3|8802.6|8801.7|8805.1|8804.2|8801.9|8801|347
1681909500000|2023-04-19 13:05:00|8802.7|8801.8|8805.1|8804.2|8806.2|8805.3|8802.6|8801.7|252
1681909800000|2023-04-19 13:10:00|8805.2|8804.3|8807.6|8806.7|8807.6|8806.7|8805|8804.1|235
1681910100000|2023-04-19 13:15:00|8807.7|8806.8|8804.3|8803.4|8807.8|8806.9|8803.8|8802.9|174
1681910400000|2023-04-19 13:20:00|8804.2|8803.3|8803.8|8802.9|8806.1|8805.2|8803.8|8802.9|208
1681910700000|2023-04-19 13:25:00|8803.7|8802.8|8803.2|8802.3|8805.2|8804.3|8801.7|8800.8|208
1681911000000|2023-04-19 13:30:00|8803.1|8802.2|8802.9|8802|8805.2|8804.3|8801.9|8801|328
1681911300000|2023-04-19 13:35:00|8802.8|8801.9|8801.2|8800.3|8803.1|8802.2|8800.5|8799.6|321
1681911600000|2023-04-19 13:40:00|8801.1|8800.2|8801.3|8800.4|8802.5|8801.6|8800.1|8799.2|297
1681911900000|2023-04-19 13:45:00|8801.2|8800.3|8802.3|8801.4|8803.2|8802.3|8799.9|8799|273
1681912200000|2023-04-19 13:50:00|8802.4|8801.5|8801.9|8801|8802.9|8802|8800.1|8799.2|262
1681912500000|2023-04-19 13:55:00|8802|8801.1|8804.5|8803.6|8805.2|8804.3|8801.8|8800.9|316
1681912800000|2023-04-19 14:00:00|8804.4|8803.5|8808.9|8808|8809.5|8808.6|8803.4|8802.5|396
1681913100000|2023-04-19 14:05:00|8808.8|8807.9|8809.3|8808.4|8810.8|8809.9|8807.9|8807|294
1681913400000|2023-04-19 14:10:00|8809.4|8808.5|8808.4|8807.5|8810.8|8809.9|8807.8|8806.9|317
1681913700000|2023-04-19 14:15:00|8808.5|8807.6|8804.7|8803.8|8809.1|8808.2|8804.6|8803.7|289
1681914000000|2023-04-19 14:20:00|8804.8|8803.9|8801.1|8800.2|8804.8|8803.9|8801|8800.1|275
1681914300000|2023-04-19 14:25:00|8801|8800.1|8801.6|8800.7|8803.5|8802.6|8800.5|8799.6|241
1681914600000|2023-04-19 14:30:00|8801.7|8800.8|8801.1|8800.2|8803.4|8802.5|8800.9|8800|235
1681914900000|2023-04-19 14:35:00|8801.2|8800.3|8799.5|8798.6|8801.9|8801|8798.7|8797.8|234
1681915200000|2023-04-19 14:40:00|8799.4|8798.5|8802.6|8801.7|8802.7|8801.8|8799.4|8798.5|250
1681915500000|2023-04-19 14:45:00|8802.5|8801.6|8805|8804.1|8805.1|8804.2|8800.7|8799.8|306
1681915800000|2023-04-19 14:50:00|8804.9|8804|8803.8|8802.9|8805.4|8804.5|8803|8802.1|297
1681916100000|2023-04-19 14:55:00|8803.6|8802.7|8802.8|8801.9|8803.9|8803|8802.1|8801.2|339
1681916400000|2023-04-19 15:00:00|8802.9|8802|8804.5|8803.6|8805.6|8804.7|8801.1|8800.2|392
1681916700000|2023-04-19 15:05:00|8804.4|8803.5|8807.2|8806.3|8807.7|8806.8|8803.9|8803|265
1681917000000|2023-04-19 15:10:00|8807.5|8806.6|8808.3|8807.4|8808.3|8807.4|8806.7|8805.8|223
1681917300000|2023-04-19 15:15:00|8808.2|8807.3|8808.1|8807.2|8809.6|8808.7|8807.7|8806.8|224
1681917600000|2023-04-19 15:20:00|8808|8807.1|8809.1|8808.2|8809.7|8808.8|8808|8807.1|219
1681917900000|2023-04-19 15:25:00|8809|8808.1|8809.5|8808.6|8810.2|8809.3|8807.6|8806.7|173
1681918200000|2023-04-19 15:30:00|8809.2|8808.3|8807.1|8806.2|8809.7|8808.8|8807.1|8806.2|232
1681918500000|2023-04-19 15:35:00|8807.2|8806.3|8807.5|8806.6|8809.4|8808.5|8807.1|8806.2|195
1681918800000|2023-04-19 15:40:00|8807.4|8806.5|8807.3|8806.4|8809.1|8808.2|8806.8|8805.9|205
1681919100000|2023-04-19 15:45:00|8807.2|8806.3|8806.1|8805.2|8807.9|8807|8806|8805.1|115
1681919400000|2023-04-19 15:50:00|8806.2|8805.3|8804.3|8803.4|8806.8|8805.9|8804.1|8803.2|158
1681919700000|2023-04-19 15:55:00|8804.5|8803.6|8805.8|8804.9|8805.9|8805|8803.9|8803|154
1681920000000|2023-04-19 16:00:00|8805.7|8804.8|8806.7|8805.8|8807.9|8807|8805.2|8804.3|176
1681920300000|2023-04-19 16:05:00|8806.6|8805.7|8806.7|8805.8|8807.3|8806.4|8806.4|8805.5|116
1681920600000|2023-04-19 16:10:00|8806.6|8805.7|8805.8|8804.9|8807.3|8806.4|8805.5|8804.6|160
1681920900000|2023-04-19 16:15:00|8805.9|8805|8806.9|8806|8807.3|8806.4|8805.4|8804.5|126
1681921200000|2023-04-19 16:20:00|8806.8|8805.9|8806.4|8805.5|8806.9|8806|8805|8804.1|119
1681921500000|2023-04-19 16:25:00|8806.3|8805.4|8805.8|8804.9|8807|8806.1|8805.8|8804.9|136
1681921800000|2023-04-19 16:30:00|8805.9|8805|8805.9|8805|8806.5|8805.6|8805.5|8804.6|113
1681922100000|2023-04-19 16:35:00|8806.1|8805.2|8805|8804.1|8806.4|8805.5|8804.6|8803.7|114
1681922400000|2023-04-19 16:40:00|8805.1|8804.2|8807.8|8806.9|8807.8|8806.9|8804.6|8803.7|111
1681922700000|2023-04-19 16:45:00|8807.7|8806.8|8808.2|8807.3|8808.3|8807.4|8806.6|8805.7|175
1681923000000|2023-04-19 16:50:00|8808.3|8807.4|8807.9|8807|8808.4|8807.5|8807.2|8806.3|114
1681923300000|2023-04-19 16:55:00|8808.1|8807.2|8806.7|8805.8|8808.5|8807.6|8806.6|8805.7|139
1681923600000|2023-04-19 17:00:00|8806.6|8805.7|8806.2|8805.3|8806.8|8805.9|8804.9|8804|171
1681923900000|2023-04-19 17:05:00|8806.3|8805.4|8806.4|8805.5|8806.5|8805.6|8805.6|8804.7|120
1681924200000|2023-04-19 17:10:00|8806.3|8805.4|8806.4|8805.5|8806.9|8806|8806.2|8805.3|99
1681924500000|2023-04-19 17:15:00|8806.3|8805.4|8806.6|8805.7|8806.9|8806|8806.2|8805.3|94
1681924800000|2023-04-19 17:20:00|8806.5|8805.6|8805.3|8804.4|8806.6|8805.7|8805.1|8804.2|87
1681925100000|2023-04-19 17:25:00|8805.4|8804.5|8804.9|8804|8805.6|8804.7|8804.4|8803.5|83
1681925400000|2023-04-19 17:30:00|8805.1|8804.2|8804.6|8803.7|8805.1|8804.2|8804.4|8803.5|57
1681925700000|2023-04-19 17:35:00|8804.7|8803.8|8803.7|8802.8|8805|8804.1|8803.5|8802.6|61
1681926000000|2023-04-19 17:40:00|8803.8|8802.9|8804.4|8803.5|8805.1|8804.2|8803.4|8802.5|93
1681926300000|2023-04-19 17:45:00|8804.5|8803.6|8805.7|8804.8|8806.4|8805.5|8804.2|8803.3|110
1681926600000|2023-04-19 17:50:00|8805.8|8804.9|8805.6|8804.7|8805.8|8804.9|8805.1|8804.2|93
1681926900000|2023-04-19 17:55:00|8805.7|8804.8|8806.7|8805.2|8806.9|8806|8805.5|8804.6|92
1681927200000|2023-04-19 18:00:00|8806.8|8805.3|8806.9|8806|8807.6|8806.7|8806.2|8805.3|168
1681927500000|2023-04-19 18:05:00|8807|8806.1|8806.8|8805.9|8807.3|8806.4|8806.4|8805.5|98
1681927800000|2023-04-19 18:10:00|8806.7|8805.8|8806.9|8806|8807.5|8806.6|8806.6|8805.7|69
1681928100000|2023-04-19 18:15:00|8806.8|8805.9|8807.3|8806.4|8807.6|8806.7|8806.4|8805.5|79
1681928400000|2023-04-19 18:20:00|8807.4|8806.5|8808.3|8807.4|8808.5|8807.6|8807.4|8806.5|130
1681928700000|2023-04-19 18:25:00|8808.2|8807.3|8809|8808.1|8809|8808.1|8808.1|8807.2|103
1681929000000|2023-04-19 18:30:00|8809.1|8808.2|8809.2|8808.3|8809.2|8808.3|8808.1|8807.2|76
1681929300000|2023-04-19 18:35:00|8809.1|8808.2|8808.4|8807.5|8809.1|8808.2|8808.1|8807.2|81
1681929600000|2023-04-19 18:40:00|8808.3|8807.4|8808.2|8807.3|8808.5|8807.6|8807.9|8807|66
1681929900000|2023-04-19 18:45:00|8808.1|8807.2|8807.9|8807|8808.3|8807.4|8807.7|8806.8|96
1681930200000|2023-04-19 18:50:00|8807.8|8806.9|8806.5|8805.6|8808|8807.1|8806.3|8805.4|103
1681930500000|2023-04-19 18:55:00|8806.4|8805.5|8806|8805.1|8806.8|8805.9|8804.9|8804|194
1681930800000|2023-04-19 19:00:00|8805.9|8805|8806|8805.1|8806.8|8805.9|8805.8|8804.9|116
1681931100000|2023-04-19 19:05:00|8806.1|8805.2|8806.5|8805.6|8807|8806.1|8806|8805.1|74
1681931400000|2023-04-19 19:10:00|8806.6|8805.7|8806.4|8805.5|8806.9|8806|8806.3|8805.4|52
1681931700000|2023-04-19 19:15:00|8806.2|8805.3|8806.3|8805.4|8806.7|8805.8|8806|8805.1|53
1681932000000|2023-04-19 19:20:00|8806.4|8805.5|8805.5|8804.6|8806.5|8805.6|8805.2|8804.3|85
1681932300000|2023-04-19 19:25:00|8805.6|8804.7|8805.7|8804.8|8805.9|8805|8805.4|8804.5|39
1681932600000|2023-04-19 19:30:00|8805.8|8804.9|8805.2|8804.3|8806|8805.1|8805.1|8804.2|54
1681932900000|2023-04-19 19:35:00|8805.3|8804.4|8805.9|8805|8806|8805.1|8805.3|8804.4|62
1681933200000|2023-04-19 19:40:00|8805.8|8804.9|8805.9|8805|8806.2|8805.3|8805.8|8804.9|31
1681933500000|2023-04-19 19:45:00|8805.8|8804.9|8807|8806.1|8807.1|8806.2|8805.6|8804.7|57
1681933800000|2023-04-19 19:50:00|8806.9|8806|8807.1|8806.2|8807.3|8806.4|8806.9|8806|57
1681934100000|2023-04-19 19:55:00|8807|8806.1|8807|8806.1|8807.9|8807|8806.7|8805.8|105
1681934400000|2023-04-19 20:00:00|8806.9|8806|8806.8|8805.9|8807.6|8806.7|8806.7|8805.8|89
1681934700000|2023-04-19 20:05:00|8806.7|8805.8|8807.7|8806.8|8807.8|8806.8|8806.5|8805.6|89
1681935000000|2023-04-19 20:10:00|8807.8|8806.9|8808.2|8807.3|8808.2|8807.3|8807.6|8806.7|41
1681935300000|2023-04-19 20:15:00|8808.1|8807.2|8807.7|8806.8|8808.3|8807.4|8806.9|8806|46
1681935600000|2023-04-19 20:20:00|8807.6|8806.7|8807.8|8806.9|8807.8|8806.9|8807.1|8806.2|35
1681935900000|2023-04-19 20:25:00|8807.9|8807|8808.4|8807.5|8808.6|8807.7|8807.9|8807|55
1681936200000|2023-04-19 20:30:00|8808.3|8807.4|8809|8808.1|8809|8808.1|8808.3|8807.4|37
1681936500000|2023-04-19 20:35:00|8809.1|8808.2|8809.3|8808.4|8809.4|8808.5|8808.7|8807.7|48
1681936800000|2023-04-19 20:40:00|8809.4|8808.5|8809|8808.1|8809.5|8808.6|8808.7|8807.8|48
1681937100000|2023-04-19 20:45:00|8809.3|8807.8|8809.2|8807.7|8809.4|8808.1|8808.3|8807.1|42
1681937400000|2023-04-19 20:50:00|8809.3|8807.8|8808.9|8807.4|8809.4|8807.9|8808.8|8807.3|52
1681937700000|2023-04-19 20:55:00|8809.3|8807.1|8809.9|8803.5|8811.1|8807.5|8807.5|8803|321
1681938000000|2023-04-19 21:00:00|8809.8|8800.3|8811|8800|8812.7|8801.7|8809.8|8800|37
1681938300000|2023-04-19 21:05:00|8811.1|8800.1|8810.4|8799.4|8812.1|8801.1|8809.6|8798.6|38
1681938600000|2023-04-19 21:10:00|8810.3|8799.3|8809.2|8798.2|8812.7|8801.7|8809.2|8798.2|65
1681938900000|2023-04-19 21:15:00|8809.1|8798.1|8812|8801|8812.4|8801.4|8809.1|8798.1|147
1681939200000|2023-04-19 21:20:00|8811.8|8800.8|8811.9|8800.9|8812.7|8801.7|8810.6|8799.6|102
1681939500000|2023-04-19 21:25:00|8812|8801|8814.9|8803.9|8816.3|8805.3|8811.1|8800.1|127
1681939800000|2023-04-19 21:30:00|8814.6|8803.6|8813.8|8805.3|8816.1|8805.5|8813.7|8803.4|216
1681940100000|2023-04-19 21:35:00|8813.7|8805.2|8813|8806.8|8813.9|8806.8|8813|8805|37
1681940400000|2023-04-19 21:40:00|8813.2|8806.7|8812.4|8805.2|8813.3|8806.7|8811.4|8804.6|54
1681940700000|2023-04-19 21:45:00|8811.8|8805.3|8811.9|8805.2|8812.3|8805.6|8811.6|8805|63
1681941000000|2023-04-19 21:50:00|8812.1|8805.8|8812.5|8806.3|8812.8|8806.5|8812|8805.7|244
1681941300000|2023-04-19 21:55:00|8812.4|8806.4|8812.8|8807|8812.9|8808.1|8810.4|8805.7|167
1681941600000|2023-04-19 22:00:00|8812.7|8806.8|8811.5|8808.9|8813.7|8809.7|8810.9|8806.2|202
1681941900000|2023-04-19 22:05:00|8812.2|8809|8810.2|8808.7|8812.3|8809.2|8809.9|8807.2|55
1681942200000|2023-04-19 22:10:00|8810.1|8808.6|8810.5|8808.3|8811.1|8808.6|8809.6|8807.1|94
1681942500000|2023-04-19 22:15:00|8810.8|8807.9|8809.6|8807.4|8810.8|8808.4|8809.2|8807.1|131
1681942800000|2023-04-19 22:20:00|8809.3|8807.8|8808.9|8807.4|8809.6|8808.1|8808.4|8806.9|129
1681943100000|2023-04-19 22:25:00|8808.8|8807.3|8808.8|8807.3|8809.2|8807.4|8808.2|8806.7|81
1681943400000|2023-04-19 22:30:00|8808.9|8807.4|8808.5|8807|8809.3|8807.5|8808.5|8806.7|90
1681943700000|2023-04-19 22:35:00|8808.6|8807.1|8808.3|8806.8|8808.7|8807.2|8807.8|8806.3|77
1681944000000|2023-04-19 22:40:00|8808.4|8806.9|8808.2|8806.7|8808.9|8807.1|8808|8806.2|78
1681944300000|2023-04-19 22:45:00|8808.3|8806.8|8810|8808.5|8810.3|8808.8|8808.2|8806.7|157
1681944600000|2023-04-19 22:50:00|8810.1|8808.6|8809.1|8807.6|8810.5|8809|8809.1|8807.6|86
1681944900000|2023-04-19 22:55:00|8809.3|8807.8|8812.2|8810.7|8812.2|8810.7|8809|8807.5|78
1681945200000|2023-04-19 23:00:00|8812.1|8810.6|8811.8|8810.3|8812.9|8811.4|8811.1|8809.6|135
1681945500000|2023-04-19 23:05:00|8811.9|8810.4|8811.9|8810.4|8812.1|8810.6|8811.2|8809.7|70
1681945800000|2023-04-19 23:10:00|8811.6|8810.7|8811.2|8809.7|8811.9|8810.7|8810.9|8809.6|53
1681946100000|2023-04-19 23:15:00|8811.4|8809.9|8812.3|8810.8|8812.5|8811.1|8811.4|8809.9|122
1681946400000|2023-04-19 23:20:00|8812.2|8810.7|8811.4|8809.9|8812.3|8811.1|8811.2|8809.7|80
1681946700000|2023-04-19 23:25:00|8811.3|8809.8|8811.1|8809.6|8812|8810.5|8811|8809.5|108
1681947000000|2023-04-19 23:30:00|8811.2|8809.7|8812.2|8810.7|8812.2|8810.7|8810.9|8809.4|136
1681947300000|2023-04-19 23:35:00|8812.1|8810.6|8812.2|8810.7|8812.7|8811.2|8811.6|8810.1|114
1681947600000|2023-04-19 23:40:00|8812.3|8810.8|8812.2|8810.7|8812.6|8811.2|8811.8|8810.3|126
1681947900000|2023-04-19 23:45:00|8812.3|8810.8|8812.4|8810.9|8812.7|8811.5|8812|8810.5|92
1681948200000|2023-04-19 23:50:00|8812.3|8810.8|8812.2|8811.3|8812.9|8811.8|8812|8810.8|63
1681948500000|2023-04-19 23:55:00|8812.3|8811.4|8812.9|8811.4|8813.3|8812|8812|8810.7|73
1681948800000|2023-04-20 00:00:00|8812.7|8811.2|8812.1|8811.2|8813|8811.7|8811.5|8810|172
1681949100000|2023-04-20 00:05:00|8812.2|8811.3|8813.2|8812.3|8813.3|8812.3|8812|8811.1|94
1681949400000|2023-04-20 00:10:00|8813.3|8812.4|8813.5|8812.6|8813.9|8812.7|8812.8|8811.9|87
1681949700000|2023-04-20 00:15:00|8813.6|8812.7|8812.5|8811.6|8813.7|8812.8|8812.5|8811.6|81
1681950000000|2023-04-20 00:20:00|8812.6|8811.7|8812.2|8811.3|8812.6|8811.7|8811.4|8810.5|86
1681950300000|2023-04-20 00:25:00|8812.3|8811.4|8812.1|8811.2|8812.3|8811.4|8811.8|8810.9|78
1681950600000|2023-04-20 00:30:00|8812.2|8811.3|8813.8|8812.9|8814.3|8813.2|8812.1|8811.2|124
1681950900000|2023-04-20 00:35:00|8814|8813.1|8814.3|8812.8|8814.4|8813.1|8813.7|8812.4|92
1681951200000|2023-04-20 00:40:00|8814.4|8812.9|8813.6|8812.7|8814.4|8813.2|8813.6|8812.6|101
1681951500000|2023-04-20 00:45:00|8813.7|8812.8|8814|8813.1|8814|8813.1|8813.4|8812.5|85
1681951800000|2023-04-20 00:50:00|8813.9|8813|8815.9|8815|8816|8815.1|8813|8812.1|204
1681952100000|2023-04-20 00:55:00|8817|8815.5|8817.5|8816|8817.7|8816.2|8815.3|8814.4|146
1681952400000|2023-04-20 01:00:00|8817.4|8815.9|8815.4|8813.9|8817.6|8816.1|8815.1|8813.8|181
1681952700000|2023-04-20 01:05:00|8815.5|8814|8815.5|8814|8816.9|8815.4|8814.4|8813.2|175
1681953000000|2023-04-20 01:10:00|8815.4|8813.9|8816.8|8815.3|8817.2|8815.7|8815.1|8813.9|195
1681953300000|2023-04-20 01:15:00|8816.7|8815.2|8816.6|8815.7|8816.8|8815.7|8815.4|8814.3|168
1681953600000|2023-04-20 01:20:00|8816.5|8815.6|8816|8815.1|8816.5|8815.6|8815.7|8814.8|97
1681953900000|2023-04-20 01:25:00|8815.9|8815|8815.5|8814.6|8815.9|8815|8815|8814.1|109
1681954200000|2023-04-20 01:30:00|8815.4|8814.5|8816.4|8814.9|8816.7|8815.3|8814.3|8813.2|233
1681954500000|2023-04-20 01:35:00|8816.3|8814.8|8816.1|8815.2|8816.4|8815.2|8815.5|8814.2|137
1681954800000|2023-04-20 01:40:00|8816|8815.1|8816|8814.5|8816.5|8815.4|8815.4|8814|144
1681955100000|2023-04-20 01:45:00|8816.1|8814.6|8816.7|8815.2|8817.1|8815.6|8815.8|8814.6|129
1681955400000|2023-04-20 01:50:00|8816.8|8815.3|8816.9|8815.4|8817.4|8815.9|8816.7|8815.2|135
1681955700000|2023-04-20 01:55:00|8816.8|8815.3|8817.2|8816.3|8817.7|8816.6|8816.8|8815.3|101
1681956000000|2023-04-20 02:00:00|8817.1|8816.2|8816.7|8815.8|8817.4|8816.2|8816.3|8814.9|123
1681956300000|2023-04-20 02:05:00|8816.6|8815.7|8816|8815.1|8816.6|8815.7|8815.9|8815|111
1681956600000|2023-04-20 02:10:00|8816.1|8815.2|8816|8815.1|8816.5|8815.4|8815.4|8814.5|119
1681956900000|2023-04-20 02:15:00|8815.9|8815|8816.4|8814.9|8816.7|8815.8|8815.7|8814.8|112
1681957200000|2023-04-20 02:20:00|8816|8815.1|8816|8815.1|8816.2|8815.3|8815.7|8814.8|97
1681957500000|2023-04-20 02:25:00|8816.3|8815.4|8817.2|8815.7|8817.2|8816.1|8816.1|8815.2|99
1681957800000|2023-04-20 02:30:00|8817.1|8815.6|8817.7|8816.2|8817.7|8816.6|8817|8815.5|138
1681958100000|2023-04-20 02:35:00|8817.6|8816.1|8818.1|8816.6|8818.2|8817.1|8817.5|8816|59
1681958400000|2023-04-20 02:40:00|8818.2|8816.7|8817.2|8816.3|8818.2|8817|8817.1|8816.2|79
1681958700000|2023-04-20 02:45:00|8817.1|8816.2|8816.9|8816|8817.3|8816.4|8816.6|8815.7|67
1681959000000|2023-04-20 02:50:00|8817|8816.1|8817|8816.1|8817.4|8816.2|8816.5|8815.6|88
1681959300000|2023-04-20 02:55:00|8816.9|8816|8816.5|8815.6|8817.7|8816.3|8816.1|8815.2|177
1681959600000|2023-04-20 03:00:00|8816.4|8815.5|8817.4|8816.5|8818.2|8816.9|8816.4|8815.5|90
1681959900000|2023-04-20 03:05:00|8817.3|8816.4|8817.3|8815.8|8818|8816.7|8817.1|8815.6|61
1681960200000|2023-04-20 03:10:00|8817.2|8815.7|8817.3|8816.4|8817.5|8816.6|8816.9|8815.5|84
1681960500000|2023-04-20 03:15:00|8817.4|8816.5|8818.2|8817.3|8818.5|8817.4|8817.4|8816.5|69
1681960800000|2023-04-20 03:20:00|8818.1|8817.2|8817.9|8817|8818.3|8817.4|8817.8|8816.9|62
1681961100000|2023-04-20 03:25:00|8817.8|8816.9|8818.2|8816.7|8818.3|8817.2|8817.3|8816.4|67
1681961400000|2023-04-20 03:30:00|8818.4|8816.9|8819.1|8817.6|8819.1|8817.9|8818.1|8816.8|60
1681961700000|2023-04-20 03:35:00|8819|8817.5|8818.9|8818|8819.6|8818.3|8818.7|8817.5|47
1681962000000|2023-04-20 03:40:00|8818.8|8817.9|8817.8|8816.9|8818.8|8817.9|8817.8|8816.9|62
1681962300000|2023-04-20 03:45:00|8817.5|8816.6|8818.7|8817.8|8818.7|8817.8|8817.5|8816.6|88
1681962600000|2023-04-20 03:50:00|8818.5|8817.6|8817.9|8817|8819|8817.7|8817.8|8816.9|96
1681962900000|2023-04-20 03:55:00|8818|8817.1|8818.3|8817.4|8818.6|8817.7|8817.8|8816.9|81
1681963200000|2023-04-20 04:00:00|8818.2|8817.3|8817.4|8816.5|8818.2|8817.3|8817.3|8816.4|78
1681963500000|2023-04-20 04:05:00|8817.3|8816.4|8817|8816.1|8817.5|8816.6|8816.8|8815.9|77
1681963800000|2023-04-20 04:10:00|8817.1|8816.2|8817.2|8816.3|8817.3|8816.4|8816.7|8815.8|102
1681964100000|2023-04-20 04:15:00|8817.1|8816.2|8816.7|8815.8|8817.3|8816.4|8816.5|8815.6|53
1681964400000|2023-04-20 04:20:00|8816.6|8815.7|8816.3|8815.4|8817|8816.1|8816.3|8815.4|85
1681964700000|2023-04-20 04:25:00|8816.4|8815.5|8817|8815.5|8817.7|8816.6|8816.4|8815.4|71
1681965000000|2023-04-20 04:30:00|8817.1|8815.6|8816.7|8815.8|8817.4|8816|8816.3|8815.4|80
1681965300000|2023-04-20 04:35:00|8816.5|8815.6|8816.7|8815.8|8817|8815.9|8816.4|8815.3|59
1681965600000|2023-04-20 04:40:00|8816.6|8815.7|8817.2|8816.3|8817.4|8816.5|8816.6|8815.7|40
1681965900000|2023-04-20 04:45:00|8817.1|8816.2|8817.5|8816.6|8817.8|8816.6|8817|8816|52
1681966200000|2023-04-20 04:50:00|8817.4|8816.5|8818.3|8816.8|8818.3|8817|8817.4|8816.2|64
1681966500000|2023-04-20 04:55:00|8818.1|8817.2|8817.7|8816.2|8818.3|8817.2|8817.3|8815.9|53
1681966800000|2023-04-20 05:00:00|8817.4|8816.5|8817.6|8816.7|8818.1|8817|8817.2|8816|106
1681967100000|2023-04-20 05:05:00|8817.5|8816.6|8818.1|8817.2|8818.2|8817.3|8817.5|8816.6|52
1681967400000|2023-04-20 05:10:00|8818.2|8817.3|8817.9|8817|8818.2|8817.3|8817.6|8816.7|43
1681967700000|2023-04-20 05:15:00|8818.1|8817.2|8818.3|8817.4|8818.6|8817.7|8817.9|8817|45
1681968000000|2023-04-20 05:20:00|8818.4|8817.5|8817.7|8816.8|8818.5|8817.6|8817.7|8816.8|56
1681968300000|2023-04-20 05:25:00|8818|8817.1|8818.1|8817.2|8818.2|8817.3|8817.7|8816.8|55
1681968600000|2023-04-20 05:30:00|8818.2|8817.3|8819.1|8817.6|8819.2|8818.2|8818.1|8817.2|84
1681968900000|2023-04-20 05:35:00|8819|8817.5|8818.9|8817.4|8819.1|8818|8818.3|8817.1|79
1681969200000|2023-04-20 05:40:00|8818.5|8817.6|8817.7|8816.2|8818.6|8817.6|8817.4|8816.1|158
1681969500000|2023-04-20 05:45:00|8817.6|8816.1|8816.4|8815.5|8817.7|8816.5|8816.3|8815.1|129
1681969800000|2023-04-20 05:50:00|8816.3|8815.4|8815.7|8814.8|8816.6|8815.5|8815.4|8814.2|104
1681970100000|2023-04-20 05:55:00|8815.8|8814.9|8814.9|8813.4|8815.8|8814.9|8814.7|8813.3|116
1681970400000|2023-04-20 06:00:00|8814.7|8813.2|8812.1|8811.2|8815.3|8814.1|8810.7|8809.8|273
1681970700000|2023-04-20 06:05:00|8812.2|8811.3|8812.4|8811.5|8812.4|8811.5|8810.2|8809.3|236
1681971000000|2023-04-20 06:10:00|8812.5|8811.6|8811.4|8810.5|8812.5|8811.6|8810.6|8809.7|227
1681971300000|2023-04-20 06:15:00|8811.5|8810.6|8814.5|8813.6|8814.9|8814|8811.3|8810.4|267
1681971600000|2023-04-20 06:20:00|8814.6|8813.7|8815.2|8814.3|8815.5|8814.6|8813.9|8813|254
1681971900000|2023-04-20 06:25:00|8815.1|8814.2|8815|8814.1|8816.1|8815.2|8813.8|8812.9|179
1681972200000|2023-04-20 06:30:00|8814.8|8813.9|8813.9|8813|8814.9|8814|8813.7|8812.8|197
1681972500000|2023-04-20 06:35:00|8814|8813.1|8814.5|8813.6|8815|8814.1|8813.1|8812.2|218
1681972800000|2023-04-20 06:40:00|8814.4|8813.5|8815.7|8814.8|8817|8816.1|8814.3|8813.4|238
1681973100000|2023-04-20 06:45:00|8815.8|8814.9|8814.7|8813.8|8816.2|8815.3|8814.7|8813.8|234
1681973400000|2023-04-20 06:50:00|8814.6|8813.7|8815.5|8814.6|8815.7|8814.8|8814.3|8813.4|211
1681973700000|2023-04-20 06:55:00|8815.4|8814.5|8816.7|8815.8|8817.4|8816.5|8815.3|8814.4|233
1681974000000|2023-04-20 07:00:00|8816.5|8815.6|8817.8|8816.9|8817.9|8817|8816.2|8815.3|281
1681974300000|2023-04-20 07:05:00|8817.9|8817|8813.5|8812.6|8818.2|8817.3|8812.6|8811.7|376
1681974600000|2023-04-20 07:10:00|8813.4|8812.5|8807.9|8807|8814.6|8813.7|8807.7|8806.8|288
1681974900000|2023-04-20 07:15:00|8807.8|8806.9|8807.6|8806.7|8809.1|8808.2|8805.7|8804.8|316
1681975200000|2023-04-20 07:20:00|8807.7|8806.8|8813.3|8812.4|8813.3|8812.4|8807|8806.1|278
1681975500000|2023-04-20 07:25:00|8813.4|8812.5|8816.2|8815.3|8816.6|8815.7|8812.9|8812|285
1681975800000|2023-04-20 07:30:00|8816.3|8815.4|8817|8816.1|8819|8818.1|8816.2|8815.3|343
1681976100000|2023-04-20 07:35:00|8817.1|8816.2|8816.9|8816|8817.4|8816.5|8816|8815.1|322
1681976400000|2023-04-20 07:40:00|8817|8816.1|8816.8|8815.9|8817.4|8816.5|8814.9|8814|319
1681976700000|2023-04-20 07:45:00|8816.7|8815.8|8819.7|8818.8|8820.8|8819.9|8816.7|8815.8|382
1681977000000|2023-04-20 07:50:00|8819.8|8818.9|8821.2|8820.3|8822.2|8821.3|8819.8|8818.9|284
1681977300000|2023-04-20 07:55:00|8821.3|8820.4|8824.7|8823.8|8825|8824.1|8820.8|8819.9|316
1681977600000|2023-04-20 08:00:00|8825|8823.5|8824|8823.1|8826.1|8825.2|8822.6|8821.7|408
1681977900000|2023-04-20 08:05:00|8824.2|8823.3|8820.1|8819.2|8824.4|8823.5|8820|8819.1|343
1681978200000|2023-04-20 08:10:00|8820.2|8819.3|8819|8818.1|8820.8|8819.9|8818.1|8817.2|280
1681978500000|2023-04-20 08:15:00|8818.9|8818|8817.2|8816.3|8819.3|8818.4|8816.6|8815.7|325
1681978800000|2023-04-20 08:20:00|8817.1|8816.2|8816.6|8815.7|8817.5|8816.6|8814.9|8814|267
1681979100000|2023-04-20 08:25:00|8816.5|8815.6|8818|8817.1|8818|8817.1|8815.3|8814.4|327
1681979400000|2023-04-20 08:30:00|8817.8|8816.9|8816.8|8815.9|8817.9|8817|8815|8814.1|233
1681979700000|2023-04-20 08:35:00|8816.9|8816|8817.1|8816.2|8818.9|8818|8815.5|8814.6|208
1681980000000|2023-04-20 08:40:00|8817|8816.1|8817.2|8816.3|8819.4|8818.5|8816.8|8815.9|274
1681980300000|2023-04-20 08:45:00|8817.7|8816.8|8819.3|8818.4|8819.3|8818.4|8817|8816.1|230
1681980600000|2023-04-20 08:50:00|8819.2|8818.3|8818.1|8817.2|8820.3|8819.4|8817.8|8816.9|213
1681980900000|2023-04-20 08:55:00|8818.2|8817.3|8817.6|8816.7|8819.4|8818.5|8817|8816.1|277
1681981200000|2023-04-20 09:00:00|8817.5|8816.6|8818.1|8817.2|8819.2|8818.3|8817.4|8816.5|261
1681981500000|2023-04-20 09:05:00|8817.8|8816.9|8821.8|8820.9|8822.7|8821.8|8816.6|8815.7|321
1681981800000|2023-04-20 09:10:00|8821.9|8821|8822.1|8821.2|8823.7|8822.8|8821.9|8821|280
1681982100000|2023-04-20 09:15:00|8822.4|8821.5|8821.3|8820.4|8824|8823.1|8821.3|8820.4|191
1681982400000|2023-04-20 09:20:00|8821.4|8820.5|8819.6|8818.7|8822.5|8821.6|8819.6|8818.7|241
1681982700000|2023-04-20 09:25:00|8819.4|8818.5|8819.7|8818.8|8819.8|8818.9|8818.3|8817.4|198
1681983000000|2023-04-20 09:30:00|8819.9|8819|8818.8|8817.9|8821.4|8820.5|8818.8|8817.9|211
1681983300000|2023-04-20 09:35:00|8818.7|8817.8|8821.9|8821|8821.9|8821|8818.7|8817.8|158
1681983600000|2023-04-20 09:40:00|8821.8|8820.9|8821.9|8821|8822.6|8821.7|8820.5|8819.6|183
1681983900000|2023-04-20 09:45:00|8821.8|8820.9|8821|8820.1|8823.4|8822.5|8820.5|8819.6|162
1681984200000|2023-04-20 09:50:00|8821.1|8820.2|8819.1|8818.2|8821.2|8820.3|8819.1|8818.2|124
1681984500000|2023-04-20 09:55:00|8819.2|8818.3|8819|8818.1|8820|8819.1|8818.4|8817.5|183
1681984800000|2023-04-20 10:00:00|8818.9|8818|8819.3|8818.4|8820.9|8820|8818.5|8817.6|222
1681985100000|2023-04-20 10:05:00|8819.2|8818.3|8821.3|8820.4|8821.3|8820.4|8819|8818.1|163
1681985400000|2023-04-20 10:10:00|8821.4|8820.5|8822.8|8821.9|8823.1|8822.2|8821.2|8820.3|160
1681985700000|2023-04-20 10:15:00|8822.9|8822|8821.9|8821|8823|8822.1|8820.1|8819.2|183
1681986000000|2023-04-20 10:20:00|8822.1|8821.2|8821|8820.1|8822.4|8821.5|8819.2|8818.3|175
1681986300000|2023-04-20 10:25:00|8821.1|8820.2|8819.7|8818.8|8821.3|8820.4|8819.1|8818.2|130
1681986600000|2023-04-20 10:30:00|8819.8|8818.9|8816.8|8815.9|8819.8|8818.9|8816.5|8815.6|186
1681986900000|2023-04-20 10:35:00|8817|8816.1|8817.9|8817|8818.2|8817.3|8816.1|8815.2|183
1681987200000|2023-04-20 10:40:00|8817.8|8816.9|8816.1|8815.2|8817.8|8816.9|8815.7|8814.8|135
1681987500000|2023-04-20 10:45:00|8816.2|8815.3|8817.5|8816.6|8818.7|8817.8|8816.1|8815.2|179
1681987800000|2023-04-20 10:50:00|8817.7|8816.8|8820.4|8819.5|8820.8|8819.9|8816.6|8815.7|232
1681988100000|2023-04-20 10:55:00|8820.2|8819.3|8822.7|8821.8|8823.5|8822.6|8819.9|8819|289
1681988400000|2023-04-20 11:00:00|8822.8|8821.9|8820.5|8819.6|8823.6|8822.7|8820.1|8819.2|259
1681988700000|2023-04-20 11:05:00|8820.4|8819.5|8820.6|8819.7|8821.1|8820.2|8820|8819.1|121
1681989000000|2023-04-20 11:10:00|8820.7|8819.8|8819.6|8818.7|8820.8|8819.9|8818.2|8817.3|177
1681989300000|2023-04-20 11:15:00|8819.5|8818.6|8819.1|8818.2|8820|8819.1|8819|8818.1|128
1681989600000|2023-04-20 11:20:00|8818.9|8818|8816.3|8815.4|8819.2|8818.3|8816|8815.1|149
1681989900000|2023-04-20 11:25:00|8816.4|8815.5|8817.3|8815.8|8817.6|8816.4|8815.7|8814.8|126
1681990200000|2023-04-20 11:30:00|8817.2|8815.7|8820.3|8819.4|8820.5|8819.6|8817.2|8815.7|163
1681990500000|2023-04-20 11:35:00|8820.4|8819.5|8819.1|8818.2|8820.9|8820|8819.1|8818.2|172
1681990800000|2023-04-20 11:40:00|8819|8818.1|8817.5|8816.6|8819.4|8818.5|8816.2|8815.3|142
1681991100000|2023-04-20 11:45:00|8817.6|8816.7|8818.5|8817.6|8819.5|8818.6|8817.3|8816.4|194
1681991400000|2023-04-20 11:50:00|8818.4|8817.5|8816.1|8815.2|8818.8|8817.9|8816|8815.1|275
1681991700000|2023-04-20 11:55:00|8816|8815.1|8814.4|8813.5|8816.2|8815.3|8813.6|8812.7|269
1681992000000|2023-04-20 12:00:00|8814.2|8813.3|8814.4|8813.5|8815.2|8814.3|8813.1|8812.2|238
1681992300000|2023-04-20 12:05:00|8814.6|8813.7|8815.5|8814.6|8817.4|8816.5|8814|8813.1|254
1681992600000|2023-04-20 12:10:00|8815.2|8814.3|8814.4|8813.5|8815.9|8815|8812.8|8811.9|350
1681992900000|2023-04-20 12:15:00|8814.3|8813.4|8814.7|8813.8|8815.3|8814.4|8812.2|8811.3|305
1681993200000|2023-04-20 12:20:00|8814.6|8813.7|8815.7|8814.8|8816.4|8815.5|8814.4|8813.5|352
1681993500000|2023-04-20 12:25:00|8815.8|8814.9|8816.7|8811.8|8816.7|8815.6|8814.1|8811.7|285
1681993800000|2023-04-20 12:30:00|8815.9|8812|8814.5|8813.6|8819|8817.8|8813.8|8808.6|841
1681994100000|2023-04-20 12:35:00|8814.4|8813.5|8815.9|8815|8816.5|8815.6|8814|8813.1|506
1681994400000|2023-04-20 12:40:00|8815.7|8814.8|8815.6|8814.7|8817.2|8816.3|8814.2|8813.3|452
1681994700000|2023-04-20 12:45:00|8815.4|8814.5|8813.6|8812.7|8816.1|8815.2|8812.8|8811.9|377
1681995000000|2023-04-20 12:50:00|8813.7|8812.8|8815.3|8814.4|8816|8815.1|8812.1|8811.2|371
1681995300000|2023-04-20 12:55:00|8815.2|8814.3|8814.8|8813.9|8817.1|8816.2|8812.8|8811.9|474
1681995600000|2023-04-20 13:00:00|8814.9|8814|8815.7|8814.8|8816.8|8815.9|8811.8|8810.9|397
1681995900000|2023-04-20 13:05:00|8815.8|8814.9|8813.9|8813|8816.3|8815.4|8813.7|8812.8|345
1681996200000|2023-04-20 13:10:00|8813.8|8812.9|8813.1|8812.2|8814.1|8813.2|8812.3|8811.4|256
1681996500000|2023-04-20 13:15:00|8813.2|8812.3|8809.1|8808.2|8813.2|8812.3|8808.5|8807.6|231
1681996800000|2023-04-20 13:20:00|8809|8808.1|8810.2|8809.3|8810.4|8809.5|8808.2|8807.3|243
1681997100000|2023-04-20 13:25:00|8810.3|8809.4|8809.6|8808.7|8811.6|8810.7|8809.4|8808.5|228
1681997400000|2023-04-20 13:30:00|8809.7|8808.8|8809.7|8808.8|8810.9|8810|8808.2|8807.3|380
1681997700000|2023-04-20 13:35:00|8809.6|8808.7|8813.2|8812.3|8813.4|8812.5|8808.4|8807.5|268
1681998000000|2023-04-20 13:40:00|8813.1|8812.2|8814.7|8813.8|8814.8|8813.9|8812.7|8811.8|254
1681998300000|2023-04-20 13:45:00|8814.8|8813.9|8815.7|8814.8|8816.7|8815.8|8813.8|8812.9|282
1681998600000|2023-04-20 13:50:00|8815.8|8814.9|8816.2|8815.3|8816.3|8815.4|8813.7|8812.8|299
1681998900000|2023-04-20 13:55:00|8816.1|8815.2|8813.9|8811.7|8816.2|8815.3|8812.6|8811.7|220
1681999200000|2023-04-20 14:00:00|8814|8811.6|8815.3|8814.4|8815.6|8814.7|8813.3|8811.4|345
1681999500000|2023-04-20 14:05:00|8815.2|8814.3|8816.8|8815.9|8817.3|8816.4|8814.7|8813.8|400
1681999800000|2023-04-20 14:10:00|8816.7|8815.8|8815.4|8814.5|8816.8|8815.9|8814.4|8813.5|371
1682000100000|2023-04-20 14:15:00|8815.5|8814.6|8814.7|8813.8|8815.7|8814.8|8812.7|8811.8|242
1682000400000|2023-04-20 14:20:00|8814.8|8813.9|8814.4|8813.5|8815.1|8814.2|8812.7|8811.8|249
1682000700000|2023-04-20 14:25:00|8814.3|8813.4|8814.5|8813.6|8814.7|8813.8|8812.9|8812|240
1682001000000|2023-04-20 14:30:00|8814.6|8813.7|8813.8|8812.9|8814.7|8813.8|8813|8812.1|195
1682001300000|2023-04-20 14:35:00|8813.7|8812.8|8815.5|8814.6|8816.1|8815.2|8813.1|8812.2|268
1682001600000|2023-04-20 14:40:00|8815.4|8814.5|8812.9|8812|8815.7|8814.8|8812.8|8811.9|211
1682001900000|2023-04-20 14:45:00|8812.8|8811.9|8811.6|8810.7|8812.8|8811.9|8809.7|8808.8|261
1682002200000|2023-04-20 14:50:00|8811.7|8810.8|8813.4|8812.5|8814.3|8813.4|8810.2|8809.3|308
1682002500000|2023-04-20 14:55:00|8813.5|8812.6|8814|8813.1|8815|8814.1|8813.5|8812.6|360
1682002800000|2023-04-20 15:00:00|8814.1|8813.2|8815.8|8814.9|8816|8815.1|8813.7|8812.8|303
1682003100000|2023-04-20 15:05:00|8815.9|8815|8812.8|8811.9|8816.1|8815.2|8812.3|8811.4|247
1682003400000|2023-04-20 15:10:00|8812.9|8812|8811.6|8810.7|8813.7|8812.8|8811.3|8810.4|234
1682003700000|2023-04-20 15:15:00|8811.5|8810.6|8811.4|8810.5|8813.1|8812.2|8811.1|8810.2|211
1682004000000|2023-04-20 15:20:00|8811.5|8810.6|8811.2|8810.3|8813|8812.1|8811.2|8810.3|144
1682004300000|2023-04-20 15:25:00|8811.5|8810.6|8811.7|8810.8|8812.6|8811.7|8811.3|8810.4|137
1682004600000|2023-04-20 15:30:00|8811.6|8810.7|8810.9|8810|8812|8811.1|8810.4|8809.5|193
1682004900000|2023-04-20 15:35:00|8811|8810.1|8811.2|8810.3|8812|8811.1|8810.8|8809.9|203
1682005200000|2023-04-20 15:40:00|8811.3|8810.4|8809.8|8808.9|8811.6|8810.7|8809.6|8808.7|143
1682005500000|2023-04-20 15:45:00|8809.9|8809|8810.9|8810|8811.3|8810.4|8809.8|8808.9|123
1682005800000|2023-04-20 15:50:00|8811|8810.1|8809.5|8808.6|8811.2|8810.3|8809.3|8808.4|112
1682006100000|2023-04-20 15:55:00|8809.4|8808.5|8813.3|8812.4|8813.8|8812.9|8809.4|8808.5|177
1682006400000|2023-04-20 16:00:00|8813.4|8812.5|8811.4|8810.5|8813.5|8812.6|8811|8810.1|171
1682006700000|2023-04-20 16:05:00|8811.5|8810.6|8812.9|8812|8813.5|8812.6|8811.4|8810.5|158
1682007000000|2023-04-20 16:10:00|8812.8|8811.9|8812.3|8811.4|8813.5|8812.6|8811.9|8811|124
1682007300000|2023-04-20 16:15:00|8812.4|8811.5|8812.1|8811.2|8813.3|8812.4|8812|8811.1|115
1682007600000|2023-04-20 16:20:00|8812.2|8811.3|8813|8812.1|8813.3|8812.4|8812.1|8811.2|118
1682007900000|2023-04-20 16:25:00|8813.2|8812.3|8811.1|8810.2|8813.2|8812.3|8810.4|8809.5|148
1682008200000|2023-04-20 16:30:00|8811|8810.1|8812.2|8811.3|8812.7|8811.8|8810.9|8810|107
1682008500000|2023-04-20 16:35:00|8812.1|8811.2|8813.1|8812.2|8813.2|8812.3|8811.8|8810.9|93
1682008800000|2023-04-20 16:40:00|8813.2|8812.3|8812.4|8811.5|8813.9|8813|8812.1|8811.2|120
1682009100000|2023-04-20 16:45:00|8812.3|8811.4|8810.2|8809.3|8812.3|8811.4|8810.2|8809.3|125
1682009400000|2023-04-20 16:50:00|8810.3|8809.4|8811.3|8810.4|8811.5|8810.6|8810.1|8809.2|84
1682009700000|2023-04-20 16:55:00|8811.4|8810.5|8810.3|8809.4|8811.7|8810.8|8809.8|8808.9|135
1682010000000|2023-04-20 17:00:00|8810.1|8809.2|8809.4|8808.5|8810.5|8809.6|8809.4|8808.5|102
1682010300000|2023-04-20 17:05:00|8809.5|8808.6|8807.9|8807|8809.7|8808.8|8807.9|8807|116
1682010600000|2023-04-20 17:10:00|8807.8|8806.9|8809.3|8808.4|8809.3|8808.4|8807.8|8806.9|99
1682010900000|2023-04-20 17:15:00|8809.2|8808.3|8812.3|8811.4|8812.3|8811.4|8809.1|8808.2|70
1682011200000|2023-04-20 17:20:00|8812.2|8811.3|8813.1|8812.2|8813.1|8812.2|8811.9|8811|71
1682011500000|2023-04-20 17:25:00|8813.2|8812.3|8814.1|8813.2|8814.2|8813.3|8813|8812.1|75
1682011800000|2023-04-20 17:30:00|8814.2|8813.3|8812.5|8811.6|8814.7|8813.8|8812.3|8811.4|93
1682012100000|2023-04-20 17:35:00|8812.6|8811.7|8812.5|8811.6|8813.7|8812.8|8812.5|8811.6|53
1682012400000|2023-04-20 17:40:00|8812.4|8811.5|8814.9|8814|8815|8814.1|8812.4|8811.5|97
1682012700000|2023-04-20 17:45:00|8815.3|8814.4|8813.4|8812.5|8816.3|8815.4|8813.2|8812.3|120
1682013000000|2023-04-20 17:50:00|8813.3|8812.4|8813|8812.1|8813.6|8812.7|8812.4|8811.5|58
1682013300000|2023-04-20 17:55:00|8812.9|8812|8811.8|8810.9|8812.9|8812|8811.3|8810.4|128
1682013600000|2023-04-20 18:00:00|8812|8811.1|8812.4|8811.5|8813.2|8812.3|8812|8811.1|141
1682013900000|2023-04-20 18:05:00|8812.3|8811.4|8811|8810.1|8812.4|8811.5|8811|8810.1|112
1682014200000|2023-04-20 18:10:00|8810.9|8810|8810.7|8809.8|8811|8810.1|8810.5|8809.6|77
1682014500000|2023-04-20 18:15:00|8810.5|8809.6|8811.8|8810.9|8812.5|8811.6|8810.1|8809.2|95
1682014800000|2023-04-20 18:20:00|8812|8811.1|8811.8|8810.9|8812.3|8811.4|8811.6|8810.7|69
1682015100000|2023-04-20 18:25:00|8811.9|8811|8811.9|8811|8812.2|8811.3|8811.4|8810.5|79
1682015400000|2023-04-20 18:30:00|8811.8|8810.9|8814.2|8813.3|8814.4|8813.5|8811.8|8810.9|109
1682015700000|2023-04-20 18:35:00|8814.3|8813.4|8814.6|8813.7|8814.9|8814|8813.9|8813|73
1682016000000|2023-04-20 18:40:00|8814.7|8813.8|8813.9|8813|8815.5|8814.6|8813.4|8812.5|120
1682016300000|2023-04-20 18:45:00|8814.1|8813.2|8814.9|8814|8815.1|8814.2|8814|8813.1|134
1682016600000|2023-04-20 18:50:00|8815|8814.1|8816|8815.1|8816.1|8815.2|8814.5|8813.6|131
1682016900000|2023-04-20 18:55:00|8815.9|8815|8814.7|8813.8|8816|8815.1|8814.5|8813.6|142
1682017200000|2023-04-20 19:00:00|8814.9|8814|8814.3|8813.4|8815.3|8814.4|8813.3|8812.4|162
1682017500000|2023-04-20 19:05:00|8814.4|8813.5|8815|8814.1|8815.1|8814.2|8814.1|8813.2|160
1682017800000|2023-04-20 19:10:00|8814.9|8814|8815|8814.1|8815.6|8814.7|8814.9|8814|117
1682018100000|2023-04-20 19:15:00|8815.1|8814.2|8815.3|8814.4|8815.9|8815|8815|8814.1|160
1682018400000|2023-04-20 19:20:00|8815.4|8814.5|8814.5|8813.6|8815.6|8814.7|8814.1|8813.2|122
1682018700000|2023-04-20 19:25:00|8814.4|8813.5|8814|8813.1|8814.6|8813.7|8813.4|8812.5|113
1682019000000|2023-04-20 19:30:00|8814.1|8813.2|8814.9|8814|8815.1|8814.2|8813.8|8812.9|133
1682019300000|2023-04-20 19:35:00|8815|8814.1|8815.4|8814.5|8816|8815.1|8814.8|8813.9|92
1682019600000|2023-04-20 19:40:00|8815.3|8814.4|8815.7|8814.8|8815.9|8815|8815.1|8814.2|76
1682019900000|2023-04-20 19:45:00|8815.6|8814.7|8815.7|8814.8|8816|8815.1|8815.3|8814.4|63
1682020200000|2023-04-20 19:50:00|8815.6|8814.7|8814.6|8813.7|8815.8|8814.9|8814.3|8813.4|107
1682020500000|2023-04-20 19:55:00|8814.7|8813.8|8815.2|8814.3|8816|8815.1|8814.2|8813.3|184
1682020800000|2023-04-20 20:00:00|8815.3|8814.4|8815.5|8814.6|8816.7|8815.8|8814.7|8813.8|134
1682021100000|2023-04-20 20:05:00|8815.6|8814.7|8815.8|8814.9|8816.1|8815.2|8815.1|8814.2|55
1682021400000|2023-04-20 20:10:00|8815.9|8815|8817.2|8816.3|8817.3|8816.4|8815.4|8814.5|85
1682021700000|2023-04-20 20:15:00|8817.3|8816.4|8816.6|8815.7|8817.4|8816.5|8816.3|8815.4|48
1682022000000|2023-04-20 20:20:00|8816.4|8815.5|8814.6|8813.7|8816.4|8815.5|8814.6|8813.7|64
1682022300000|2023-04-20 20:25:00|8814.4|8813.5|8815.1|8814.2|8815.3|8814.4|8814.3|8813.4|54
1682022600000|2023-04-20 20:30:00|8815|8814.1|8815.4|8814.5|8815.7|8814.8|8814.9|8814|49
1682022900000|2023-04-20 20:35:00|8815.5|8814.6|8816.9|8816|8817.1|8816.2|8815.3|8814.4|74
1682023200000|2023-04-20 20:40:00|8817|8816.1|8816.4|8815.5|8817|8816.1|8816.2|8815.3|37
1682023500000|2023-04-20 20:45:00|8816.3|8815.4|8816.5|8815|8816.8|8815.7|8816.2|8814.8|51
1682023800000|2023-04-20 20:50:00|8816.4|8814.9|8816.5|8815|8816.9|8815.4|8816.2|8814.7|49
1682024100000|2023-04-20 20:55:00|8816.3|8814.8|8819.4|8812.4|8820.2|8815.9|8816.3|8812.2|177
1682024400000|2023-04-20 21:00:00|8819.8|8808.8|8820.2|8809.2|8823.5|8812.5|8819.8|8808.8|36
1682024700000|2023-04-20 21:05:00|8821.4|8810.4|8821.6|8810.6|8822.5|8811.5|8820.6|8809.6|40
1682025000000|2023-04-20 21:10:00|8821.7|8810.7|8820.6|8809.6|8822.4|8811.4|8820.5|8809.5|38
1682025300000|2023-04-20 21:15:00|8820.5|8809.5|8823.1|8812.1|8823.1|8812.1|8820.1|8809.1|84
1682025600000|2023-04-20 21:20:00|8822|8811|8823|8812|8823.3|8812.3|8821.1|8810.1|23
1682025900000|2023-04-20 21:25:00|8822.9|8811.9|8822.8|8812.9|8823.3|8812.9|8821.9|8811.6|23
1682026200000|2023-04-20 21:30:00|8822.7|8813.1|8823.9|8813.3|8824.2|8813.6|8822.7|8812.7|63
1682026500000|2023-04-20 21:35:00|8824|8813.6|8821.8|8810.8|8824.6|8813.7|8821.2|8810.2|77
1682026800000|2023-04-20 21:40:00|8821.2|8810.2|8820.8|8809.8|8821.5|8810.5|8818.9|8807.9|77
1682027100000|2023-04-20 21:45:00|8821.3|8810.3|8821.2|8810.2|8821.5|8810.8|8819.9|8808.9|55
1682027400000|2023-04-20 21:50:00|8820.5|8809.5|8821.3|8811.4|8822.5|8812.9|8820.5|8809.5|67
1682027700000|2023-04-20 21:55:00|8821.4|8811.5|8821.4|8811|8822.8|8812|8818.8|8808.8|128
1682028000000|2023-04-20 22:00:00|8820.2|8809.2|8818.8|8815|8823.7|8815.6|8817.6|8809.1|191
1682028300000|2023-04-20 22:05:00|8818.7|8814.9|8817.9|8815|8819.2|8816.5|8816.3|8814|93
1682028600000|2023-04-20 22:10:00|8817.8|8815.1|8817.3|8815|8818.1|8815.7|8816.6|8814.8|115
1682028900000|2023-04-20 22:15:00|8817.2|8815.3|8817.9|8816.4|8818.4|8816.7|8816.8|8815|100
1682029200000|2023-04-20 22:20:00|8817.8|8816.3|8817.8|8816.3|8818.3|8816.6|8817.4|8815.8|110
1682029500000|2023-04-20 22:25:00|8817.7|8816.2|8817.2|8815.7|8818|8816.5|8817.2|8815.5|71
1682029800000|2023-04-20 22:30:00|8817.3|8815.8|8818.4|8816.9|8818.8|8817.3|8817.3|8815.8|64
1682030100000|2023-04-20 22:35:00|8818.5|8817|8818.9|8817.4|8818.9|8817.4|8818.4|8816.9|135
1682030400000|2023-04-20 22:40:00|8819|8817.5|8819|8817.5|8819|8817.5|8818.4|8816.9|93
1682030700000|2023-04-20 22:45:00|8818.9|8817.4|8818.5|8817|8819.1|8817.6|8818.3|8816.8|37
1682031000000|2023-04-20 22:50:00|8818.6|8817.1|8818.1|8816.6|8818.6|8817.1|8817.9|8816.4|46
1682031300000|2023-04-20 22:55:00|8818|8816.5|8817.2|8815.7|8818.1|8816.6|8816.7|8815.2|49
1682031600000|2023-04-20 23:00:00|8817.3|8815.8|8817.2|8815.7|8817.5|8816|8816.4|8814.9|94
1682031900000|2023-04-20 23:05:00|8817.1|8815.6|8816.4|8815.5|8817.3|8815.8|8816.2|8815.1|37
1682032200000|2023-04-20 23:10:00|8816.7|8815.2|8817|8815.5|8817.1|8815.7|8816.5|8815.1|44
1682032500000|2023-04-20 23:15:00|8816.9|8815.4|8816.4|8814.9|8817.1|8816|8816|8814.5|78
1682032800000|2023-04-20 23:20:00|8816.3|8814.8|8816.6|8815.1|8817.3|8815.9|8816|8814.8|56
1682033100000|2023-04-20 23:25:00|8816.5|8815|8817.3|8815.8|8817.3|8815.8|8816.3|8815|47
1682033400000|2023-04-20 23:30:00|8817.2|8815.7|8817.2|8816.3|8818|8816.6|8817|8815.7|64
1682033700000|2023-04-20 23:35:00|8817.1|8816.2|8817.3|8816.4|8817.3|8816.4|8816.8|8815.9|39
1682034000000|2023-04-20 23:40:00|8817.2|8816.3|8817.2|8815.7|8817.3|8816.4|8816.7|8815.6|66
1682034300000|2023-04-20 23:45:00|8817.3|8815.8|8817.1|8815.6|8817.3|8816.4|8816.6|8815.1|67
1682034600000|2023-04-20 23:50:00|8817|8815.5|8817|8816.1|8817.3|8816.3|8816.5|8815.5|56
1682034900000|2023-04-20 23:55:00|8816.9|8816|8816.9|8816|8817.2|8816.2|8816.8|8815.6|39
1682035200000|2023-04-21 00:00:00|8817|8816.1|8818.3|8817.4|8818.5|8817.6|8816.9|8815.5|114
1682035500000|2023-04-21 00:05:00|8818.2|8817.3|8818.1|8817.2|8818.4|8817.5|8817.9|8817|46
1682035800000|2023-04-21 00:10:00|8818.2|8817.3|8818.8|8817.9|8819.1|8817.9|8818|8817.1|93
1682036100000|2023-04-21 00:15:00|8818.9|8818|8818.9|8818|8819.9|8818.6|8818.7|8817.8|110
1682036400000|2023-04-21 00:20:00|8819|8818.1|8819.9|8818.4|8820|8818.5|8818.9|8817.6|75
1682036700000|2023-04-21 00:25:00|8820|8818.5|8819.2|8818.3|8820.1|8818.8|8818.9|8817.6|76
1682037000000|2023-04-21 00:30:00|8818.9|8818|8819|8818.1|8819.6|8818.7|8818.8|8817.9|97
1682037300000|2023-04-21 00:35:00|8819.1|8818.2|8817.9|8817|8819.3|8818.4|8817.7|8816.8|87
1682037600000|2023-04-21 00:40:00|8817.8|8816.9|8818.1|8817.2|8818.1|8817.2|8817.6|8816.7|64
1682037900000|2023-04-21 00:45:00|8818|8817.1|8818.2|8817.3|8818.3|8817.4|8817.7|8816.8|68
1682038200000|2023-04-21 00:50:00|8818.1|8817.2|8818.8|8817.9|8819.4|8818.5|8817.6|8816.7|136
1682038500000|2023-04-21 00:55:00|8818.9|8818|8818|8817.1|8819.2|8818.3|8818|8817.1|111
1682038800000|2023-04-21 01:00:00|8817.9|8817|8817|8816.1|8818|8817.1|8816.6|8815.7|111
1682039100000|2023-04-21 01:05:00|8816.9|8816|8817.5|8816.6|8817.5|8816.6|8816.6|8815.7|66
1682039400000|2023-04-21 01:10:00|8817.6|8816.7|8817.7|8816.8|8817.9|8817|8817.4|8816.5|79
1682039700000|2023-04-21 01:15:00|8817.6|8816.7|8817.3|8816.4|8817.6|8816.7|8816.9|8816|55
1682040000000|2023-04-21 01:20:00|8817.4|8816.5|8817.1|8816.2|8817.6|8816.7|8817|8816.1|119
1682040300000|2023-04-21 01:25:00|8817.2|8816.3|8816.4|8815.5|8817.2|8816.3|8816.3|8815.4|98
1682040600000|2023-04-21 01:30:00|8816.5|8815.6|8816.4|8815.5|8816.7|8815.8|8816.2|8815.3|120
1682040900000|2023-04-21 01:35:00|8816.5|8815.6|8816.3|8815.4|8816.9|8816|8816.3|8815.4|74
1682041200000|2023-04-21 01:40:00|8816.2|8815.3|8815.9|8815|8816.3|8815.4|8815.3|8814.1|113
1682041500000|2023-04-21 01:45:00|8816|8815.1|8815.8|8814.9|8816.2|8815.3|8815.7|8814.8|62
1682041800000|2023-04-21 01:50:00|8815.7|8814.8|8815.9|8815|8816|8815.1|8815.4|8814.5|75
1682042100000|2023-04-21 01:55:00|8815.8|8814.9|8814.4|8813.5|8815.8|8814.9|8814.3|8813.4|56
1682042400000|2023-04-21 02:00:00|8814.5|8813.6|8814.4|8813.5|8814.7|8813.8|8813.9|8813|68
1682042700000|2023-04-21 02:05:00|8814.3|8813.4|8814|8813.1|8814.4|8813.5|8813.7|8812.8|52
1682043000000|2023-04-21 02:10:00|8813.9|8813|8814.3|8813.4|8814.4|8813.5|8813.9|8813|37
1682043300000|2023-04-21 02:15:00|8814.4|8813.5|8814.2|8813.3|8814.4|8813.5|8814.1|8813.2|41
1682043600000|2023-04-21 02:20:00|8814.1|8813.2|8814.4|8813.5|8814.5|8813.6|8814.1|8813.2|38
1682043900000|2023-04-21 02:25:00|8814.3|8813.4|8814.4|8813.5|8814.7|8813.8|8814.1|8813.2|74
1682044200000|2023-04-21 02:30:00|8814.3|8813.4|8814.6|8813.7|8815|8814.1|8814|8813.1|88
1682044500000|2023-04-21 02:35:00|8814.7|8813.8|8815.2|8814.3|8815.3|8814.4|8814.6|8813.7|68
1682044800000|2023-04-21 02:40:00|8815.1|8814.2|8814.9|8814|8816.1|8815.2|8814.7|8813.8|85
1682045100000|2023-04-21 02:45:00|8815|8814.1|8815.3|8814.4|8815.8|8814.9|8815|8814.1|85
1682045400000|2023-04-21 02:50:00|8815.2|8814.3|8815.1|8814.2|8815.4|8814.5|8814.7|8813.8|47
1682045700000|2023-04-21 02:55:00|8815.2|8814.3|8814.3|8813.4|8815.2|8814.3|8814.3|8813.4|60
1682046000000|2023-04-21 03:00:00|8814.4|8813.5|8815.5|8814.6|8815.5|8814.6|8814.2|8813.3|89
1682046300000|2023-04-21 03:05:00|8815.4|8814.5|8815.6|8814.7|8815.9|8815|8815.4|8814.5|55
1682046600000|2023-04-21 03:10:00|8815.7|8814.8|8815.3|8814.4|8815.7|8814.8|8815.2|8814.3|53
1682046900000|2023-04-21 03:15:00|8815.2|8814.3|8815.6|8814.7|8815.7|8814.8|8815.1|8814.2|29
1682047200000|2023-04-21 03:20:00|8815.7|8814.8|8815.6|8814.7|8815.8|8814.9|8815.4|8814.5|32
1682047500000|2023-04-21 03:25:00|8815.7|8814.8|8816|8815.1|8816.2|8815.3|8815.6|8814.7|41
1682047800000|2023-04-21 03:30:00|8815.9|8815|8815.5|8814.6|8816|8815.1|8815.4|8814.5|40
1682048100000|2023-04-21 03:35:00|8815.4|8814.5|8816.2|8815.3|8816.4|8815.5|8815.4|8814.5|48
1682048400000|2023-04-21 03:40:00|8816.1|8815.2|8815.8|8814.9|8816.5|8815.6|8815.8|8814.9|35
1682048700000|2023-04-21 03:45:00|8815.9|8815|8815.7|8814.8|8816.2|8815.3|8815.6|8814.7|44
1682049000000|2023-04-21 03:50:00|8815.6|8814.7|8815.8|8814.9|8815.9|8815|8815.6|8814.7|30
1682049300000|2023-04-21 03:55:00|8815.7|8814.8|8816.4|8815.5|8816.7|8815.8|8815.7|8814.8|46
1682049600000|2023-04-21 04:00:00|8816.5|8815.6|8816.2|8815.3|8816.5|8815.6|8815.8|8814.9|46
1682049900000|2023-04-21 04:05:00|8816.1|8815.2|8815.9|8815|8816.2|8815.3|8815.7|8814.8|40
1682050200000|2023-04-21 04:10:00|8815.8|8814.9|8816|8815.1|8816.3|8815.4|8815.6|8814.7|54
1682050500000|2023-04-21 04:15:00|8815.9|8815|8816.1|8815.2|8816.2|8815.3|8815.6|8814.7|43
1682050800000|2023-04-21 04:20:00|8816|8815.1|8815.8|8814.9|8816|8815.1|8815.6|8814.7|44
1682051100000|2023-04-21 04:25:00|8815.9|8815|8816.6|8815.7|8816.8|8815.9|8815.8|8814.9|33
1682051400000|2023-04-21 04:30:00|8816.7|8815.8|8816.2|8815.3|8816.8|8815.9|8816.2|8815.3|56
1682051700000|2023-04-21 04:35:00|8816.3|8815.4|8816.5|8815.6|8816.5|8815.6|8816.2|8815.3|46
1682052000000|2023-04-21 04:40:00|8816.6|8815.7|8816.7|8815.8|8817.4|8816.5|8816.5|8815.6|75
1682052300000|2023-04-21 04:45:00|8816.8|8815.9|8816.7|8815.8|8817.2|8816.3|8816.6|8815.7|55
1682052600000|2023-04-21 04:50:00|8816.8|8815.9|8816.6|8815.7|8816.8|8815.9|8816.4|8815.5|41
1682052900000|2023-04-21 04:55:00|8816.5|8815.6|8816.5|8815.6|8816.7|8815.8|8816.3|8815.4|49
1682053200000|2023-04-21 05:00:00|8816.6|8815.7|8816.9|8816|8816.9|8816|8816.3|8815.4|42
1682053500000|2023-04-21 05:05:00|8817.2|8816.3|8817.5|8816.6|8817.7|8816.8|8817|8816.1|56
1682053800000|2023-04-21 05:10:00|8817.4|8816.5|8817.9|8817|8818.6|8817.7|8817.4|8816.5|79
1682054100000|2023-04-21 05:15:00|8818|8817.1|8817.5|8816.6|8818.2|8817.3|8817.5|8816.6|50
1682054400000|2023-04-21 05:20:00|8817.6|8816.7|8816.7|8815.8|8817.6|8816.7|8816.5|8815.6|63
1682054700000|2023-04-21 05:25:00|8816.6|8815.7|8816.4|8815.5|8816.8|8815.9|8816.2|8815.3|74
1682055000000|2023-04-21 05:30:00|8816.6|8815.7|8817.8|8816.9|8817.8|8816.9|8816.5|8815.6|76
1682055300000|2023-04-21 05:35:00|8817.7|8816.8|8818.5|8817.6|8818.9|8818|8817.7|8816.8|86
1682055600000|2023-04-21 05:40:00|8818.4|8817.5|8817.8|8816.9|8818.5|8817.6|8817.6|8816.7|65
1682055900000|2023-04-21 05:45:00|8817.7|8816.8|8818.3|8817.4|8819.1|8818.2|8817.7|8816.8|109
1682056200000|2023-04-21 05:50:00|8818.2|8817.3|8818.2|8817.3|8818.7|8817.8|8818.1|8817.2|66
1682056500000|2023-04-21 05:55:00|8818.3|8817.4|8819.7|8811|8820.4|8817.7|8816.2|8809.8|149
1682056800000|2023-04-21 06:00:00|8817.4|8812.8|8820.6|8819.7|8822.8|8821.5|8816.8|8812.6|329
1682057100000|2023-04-21 06:05:00|8820.7|8819.8|8820.5|8819.6|8821.2|8820.3|8818.7|8817.8|164
1682057400000|2023-04-21 06:10:00|8820.6|8819.7|8822|8821.1|8822.1|8821.2|8819.8|8818.9|160
1682057700000|2023-04-21 06:15:00|8821.9|8821|8821.8|8820.9|8823.2|8822.3|8820.4|8819.5|160
1682058000000|2023-04-21 06:20:00|8821.7|8820.8|8820.3|8819.4|8821.7|8820.8|8820.2|8819.3|107
1682058300000|2023-04-21 06:25:00|8820.2|8819.3|8821.1|8820.2|8821.7|8820.8|8819.7|8818.8|228
1682058600000|2023-04-21 06:30:00|8821.3|8820.4|8821.8|8820.9|8823.5|8822.6|8821.1|8820.2|286
1682058900000|2023-04-21 06:35:00|8821.7|8820.8|8821.5|8820.6|8822.1|8821.2|8818.9|8818|305
1682059200000|2023-04-21 06:40:00|8821.4|8820.5|8820.6|8819.7|8822|8821.1|8820.2|8819.3|206
1682059500000|2023-04-21 06:45:00|8820.5|8819.6|8821.8|8820.9|8822.1|8821.2|8820.4|8819.5|230
1682059800000|2023-04-21 06:50:00|8821.7|8820.8|8821.3|8820.4|8821.7|8820.8|8818.2|8817.3|197
1682060100000|2023-04-21 06:55:00|8821.2|8820.3|8824.1|8823.2|8824.4|8823.5|8820.5|8819.6|316
1682060400000|2023-04-21 07:00:00|8824|8823.1|8822.4|8821.5|8826.7|8825.8|8822.2|8821.3|337
1682060700000|2023-04-21 07:05:00|8822.3|8821.4|8824.4|8823.5|8824.9|8824|8821.4|8820.5|245
1682061000000|2023-04-21 07:10:00|8824.3|8823.4|8826.2|8824.7|8826.7|8824.8|8823.9|8823|236
1682061300000|2023-04-21 07:15:00|8826.9|8823.8|8827.5|8826.6|8828.8|8827.5|8826.4|8823.8|333
1682061600000|2023-04-21 07:20:00|8827.2|8826.3|8827.2|8826.3|8828.8|8827.9|8825.8|8824.9|220
1682061900000|2023-04-21 07:25:00|8827.3|8826.4|8830.2|8827.5|8830.4|8829.1|8827.3|8826.4|249
1682062200000|2023-04-21 07:30:00|8830.9|8827.1|8836.2|8835.3|8836.5|8835.6|8829.2|8826|522
1682062500000|2023-04-21 07:35:00|8836.3|8835.4|8837.5|8836.6|8837.5|8836.6|8834.9|8834|227
1682062800000|2023-04-21 07:40:00|8837.6|8836.7|8838.1|8837.2|8840.2|8839.3|8837.5|8836.6|259
1682063100000|2023-04-21 07:45:00|8838|8837.1|8839.2|8838.3|8840.5|8839.6|8837.1|8836.2|270
1682063400000|2023-04-21 07:50:00|8839.1|8838.2|8842.2|8841.3|8842.3|8841.4|8838.6|8837.7|257
1682063700000|2023-04-21 07:55:00|8842|8841.1|8837.7|8836.2|8842.9|8842|8836.9|8836|355
1682064000000|2023-04-21 08:00:00|8838.6|8835.6|8837.9|8837|8839.4|8837.9|8836|8835.1|337
1682064300000|2023-04-21 08:05:00|8837.8|8836.9|8840.4|8839.5|8842.9|8842|8837.8|8836.9|301
1682064600000|2023-04-21 08:10:00|8840.3|8839.4|8838.6|8837.7|8841.3|8840.4|8838.1|8837.2|224
1682064900000|2023-04-21 08:15:00|8838.5|8837.6|8837.5|8836.6|8839.6|8838.7|8837.5|8836.6|180
1682065200000|2023-04-21 08:20:00|8837.6|8836.7|8837.2|8836.3|8838.5|8837.6|8836.2|8835.3|233
1682065500000|2023-04-21 08:25:00|8837.1|8836.2|8838.5|8834.6|8838.7|8837.8|8835.7|8834.3|212
1682065800000|2023-04-21 08:30:00|8838.2|8831.9|8830.3|8829.4|8838.2|8832|8829.5|8825|554
1682066100000|2023-04-21 08:35:00|8830.5|8829.6|8833.3|8832.4|8835|8834.1|8830.4|8829.5|267
1682066400000|2023-04-21 08:40:00|8833.2|8832.3|8834.9|8834|8835.1|8834.2|8832.6|8831.7|228
1682066700000|2023-04-21 08:45:00|8835|8834.1|8833.7|8832.8|8835|8834.1|8832.5|8831.6|184
1682067000000|2023-04-21 08:50:00|8833.6|8832.7|8839.4|8838.5|8839.4|8838.5|8833|8832.1|241
1682067300000|2023-04-21 08:55:00|8839.3|8838.4|8838.8|8837.9|8840.4|8839.5|8838.6|8837.7|159
1682067600000|2023-04-21 09:00:00|8838.9|8838|8837.6|8836.7|8839|8838.1|8837|8836.1|211
1682067900000|2023-04-21 09:05:00|8837.5|8836.6|8838|8837.1|8838.6|8837.7|8836.3|8835.4|155
1682068200000|2023-04-21 09:10:00|8837.9|8837|8839.9|8839|8840.1|8839.2|8837.6|8836.7|162
1682068500000|2023-04-21 09:15:00|8840|8839.1|8842.4|8841.5|8842.5|8841.6|8839.6|8838.7|102
1682068800000|2023-04-21 09:20:00|8842.3|8841.4|8844.1|8843.2|8844.8|8843.9|8842.3|8841.4|189
1682069100000|2023-04-21 09:25:00|8844.2|8843.3|8845.2|8844.3|8845.6|8844.7|8843.2|8842.3|150
1682069400000|2023-04-21 09:30:00|8845.1|8844.2|8847.1|8846.2|8849.3|8848.4|8844.3|8843.4|248
1682069700000|2023-04-21 09:35:00|8847|8846.1|8847.4|8846.5|8848.4|8847.5|8845.5|8844.6|181
1682070000000|2023-04-21 09:40:00|8847.5|8846.6|8848.2|8847.3|8849.5|8848.6|8847|8846.1|107
1682070300000|2023-04-21 09:45:00|8848.1|8847.2|8847.1|8846.2|8850.4|8849.5|8846.2|8845.3|191
1682070600000|2023-04-21 09:50:00|8847|8846.1|8847.1|8846.2|8848.4|8847.5|8846.8|8845.9|133
1682070900000|2023-04-21 09:55:00|8847.2|8846.3|8846|8845.1|8848|8847.1|8845.2|8844.3|211
1682071200000|2023-04-21 10:00:00|8845.9|8845|8845.2|8844.3|8847.7|8846.8|8844.2|8843.3|336
1682071500000|2023-04-21 10:05:00|8845.4|8844.5|8845.7|8844.8|8847|8846.1|8845.4|8844.5|162
1682071800000|2023-04-21 10:10:00|8845.9|8845|8848.2|8847.3|8848.7|8847.8|8844.2|8843.3|205
1682072100000|2023-04-21 10:15:00|8848.4|8847.5|8847.2|8846.3|8848.7|8847.8|8846.7|8845.8|215
1682072400000|2023-04-21 10:20:00|8847.1|8846.2|8848.7|8847.8|8849.1|8848.2|8847|8846.1|134
1682072700000|2023-04-21 10:25:00|8848.5|8847.6|8850.6|8849.7|8851|8850.1|8847.9|8847|142
1682073000000|2023-04-21 10:30:00|8850.4|8849.5|8853.6|8852.7|8854.9|8854|8850.2|8849.3|187
1682073300000|2023-04-21 10:35:00|8853.5|8852.6|8856|8855.1|8856.5|8855.6|8853.5|8852.6|148
1682073600000|2023-04-21 10:40:00|8856.1|8855.2|8858.8|8857.9|8858.9|8858|8855.7|8854.8|158
1682073900000|2023-04-21 10:45:00|8858.9|8858|8855.6|8854.7|8859.3|8858.4|8855.2|8854.3|213
1682074200000|2023-04-21 10:50:00|8855.5|8854.6|8856.8|8855.9|8856.9|8856|8854.6|8853.7|160
1682074500000|2023-04-21 10:55:00|8856.9|8856|8854.6|8853.7|8858.2|8857.3|8854.5|8853.6|190
1682074800000|2023-04-21 11:00:00|8854.4|8853.5|8854.2|8853.3|8855.9|8855|8853.8|8852.9|191
1682075100000|2023-04-21 11:05:00|8854.1|8853.2|8856.4|8855.5|8856.4|8855.5|8853.2|8852.3|149
1682075400000|2023-04-21 11:10:00|8856.3|8855.4|8857.3|8856.4|8858|8857.1|8856.1|8855.2|142
1682075700000|2023-04-21 11:15:00|8857.4|8856.5|8858.2|8857.3|8858.4|8857.5|8856.4|8855.5|193
1682076000000|2023-04-21 11:20:00|8858.3|8857.4|8860.4|8859.5|8860.5|8859.6|8857.1|8856.2|163
1682076300000|2023-04-21 11:25:00|8860.5|8859.6|8859.2|8858.3|8861.8|8860.9|8859.2|8858.3|203
1682076600000|2023-04-21 11:30:00|8859.1|8858.2|8858.6|8857.7|8859.3|8858.4|8857.4|8856.5|144
1682076900000|2023-04-21 11:35:00|8858.7|8857.8|8858.7|8857.8|8859.6|8858.7|8858.4|8857.5|122
1682077200000|2023-04-21 11:40:00|8858.8|8857.9|8859.3|8858.4|8859.4|8858.5|8857.9|8857|112
1682077500000|2023-04-21 11:45:00|8859.4|8858.5|8859.1|8858.2|8861.5|8860.6|8858.8|8857.9|181
1682077800000|2023-04-21 11:50:00|8859.2|8858.3|8859|8858.1|8860.4|8859.5|8858.3|8857.4|174
1682078100000|2023-04-21 11:55:00|8858.9|8858|8859.9|8859|8860.3|8859.4|8857.7|8856.8|199
1682078400000|2023-04-21 12:00:00|8860.1|8859.2|8858.8|8857.9|8860.2|8859.3|8857.9|8857|130
1682078700000|2023-04-21 12:05:00|8858.7|8857.8|8857.2|8856.3|8859|8858.1|8857.2|8856.3|153
1682079000000|2023-04-21 12:10:00|8857.3|8856.4|8857.5|8856.6|8858.8|8857.9|8856.7|8855.8|150
1682079300000|2023-04-21 12:15:00|8857.6|8856.7|8856.5|8855.6|8858.3|8857.4|8856.3|8855.4|132
1682079600000|2023-04-21 12:20:00|8856.6|8855.7|8855.9|8855|8856.8|8855.9|8852.6|8851.7|260
1682079900000|2023-04-21 12:25:00|8855.8|8854.9|8855.3|8854.4|8857.1|8856.2|8855|8854.1|186
1682080200000|2023-04-21 12:30:00|8855.2|8854.3|8854.5|8853.6|8856.6|8855.7|8854.4|8853.5|232
1682080500000|2023-04-21 12:35:00|8854.6|8853.7|8854.4|8853.5|8855.8|8854.9|8853|8852.1|156
1682080800000|2023-04-21 12:40:00|8854.3|8853.4|8855.1|8854.2|8855.9|8855|8853.2|8852.3|186
1682081100000|2023-04-21 12:45:00|8855.2|8854.3|8852.5|8851.6|8855.2|8854.3|8852.4|8851.5|170
1682081400000|2023-04-21 12:50:00|8852.4|8851.5|8850.6|8849.7|8852.9|8852|8850.4|8849.5|165
1682081700000|2023-04-21 12:55:00|8850.5|8849.6|8852.2|8851.3|8853.6|8852.7|8850.5|8849.6|186
1682082000000|2023-04-21 13:00:00|8852.1|8851.2|8849.6|8848.7|8853.1|8852.2|8849.1|8848.2|298
1682082300000|2023-04-21 13:05:00|8849.5|8848.6|8847.1|8846.2|8849.5|8848.6|8846.8|8845.9|164
1682082600000|2023-04-21 13:10:00|8847.2|8846.3|8847.7|8846.8|8848.8|8847.9|8846.2|8845.3|176
1682082900000|2023-04-21 13:15:00|8847.6|8846.7|8845|8844.1|8847.9|8847|8844.8|8843.9|225
1682083200000|2023-04-21 13:20:00|8845.1|8844.2|8845.7|8844.8|8847.7|8846.8|8844.3|8843.4|233
1682083500000|2023-04-21 13:25:00|8845.6|8844.7|8848|8847.1|8848.7|8847.8|8845.4|8844.5|240
1682083800000|2023-04-21 13:30:00|8848.1|8847.2|8852|8851.1|8852.1|8851.2|8847.5|8846.6|287
1682084100000|2023-04-21 13:35:00|8852.2|8851.3|8854.6|8853.7|8854.7|8853.8|8852|8851.1|291
1682084400000|2023-04-21 13:40:00|8854.7|8853.8|8853.5|8849.9|8855|8854.1|8852|8848.6|360
1682084700000|2023-04-21 13:45:00|8852.8|8849.3|8852|8851.1|8857|8856|8848.8|8845.5|933
1682085000000|2023-04-21 13:50:00|8851.9|8851|8850.3|8849.4|8853.8|8852.9|8849.8|8848.9|589
1682085300000|2023-04-21 13:55:00|8850.2|8849.3|8849.5|8848.6|8851.2|8850.3|8848.6|8847.7|453
1682085600000|2023-04-21 14:00:00|8849.4|8848.5|8845.2|8844.3|8850|8849.1|8845.2|8844.3|492
1682085900000|2023-04-21 14:05:00|8845.3|8844.4|8848.2|8847.3|8849.5|8848.6|8845.2|8844.3|378
1682086200000|2023-04-21 14:10:00|8848.3|8847.4|8845|8844.1|8848.8|8847.9|8843|8842.1|405
1682086500000|2023-04-21 14:15:00|8845.2|8844.3|8844.2|8843.3|8847.1|8846.2|8843.3|8842.4|491
1682086800000|2023-04-21 14:20:00|8844.1|8843.2|8844.2|8843.3|8844.9|8844|8840.7|8839.5|557
1682087100000|2023-04-21 14:25:00|8844.1|8843.2|8844.4|8843.5|8846.1|8845.2|8843.5|8842.6|289
1682087400000|2023-04-21 14:30:00|8844.3|8843.4|8844.3|8843.4|8846.1|8845.2|8842.6|8841.7|363
1682087700000|2023-04-21 14:35:00|8844.4|8843.5|8846.8|8845.9|8847.2|8846.3|8844.3|8843.4|274
1682088000000|2023-04-21 14:40:00|8846.9|8846|8848.1|8847.2|8848.2|8847.3|8846.9|8846|237
1682088300000|2023-04-21 14:45:00|8848.2|8847.3|8848.9|8848|8848.9|8848|8844.8|8843.9|361
1682088600000|2023-04-21 14:50:00|8849|8848.1|8852.6|8851.7|8854.2|8853.3|8849|8848.1|393
1682088900000|2023-04-21 14:55:00|8852.7|8851.8|8850.9|8850|8852.9|8852|8849.7|8848.8|369
1682089200000|2023-04-21 15:00:00|8851|8850.1|8847.5|8846.6|8851.9|8851|8846|8845.1|337
1682089500000|2023-04-21 15:05:00|8847.4|8846.5|8847.9|8847|8848.7|8847.8|8846.3|8845.4|241
1682089800000|2023-04-21 15:10:00|8848|8847.1|8847.4|8846.5|8849.1|8848.2|8846.8|8845.9|215
1682090100000|2023-04-21 15:15:00|8847.3|8846.4|8846.7|8845.8|8848.2|8847.3|8846|8845.1|184
1682090400000|2023-04-21 15:20:00|8846.6|8845.7|8845.6|8844.7|8846.7|8845.8|8844.8|8843.9|244
1682090700000|2023-04-21 15:25:00|8845.5|8844.6|8844.4|8843.5|8845.5|8844.6|8844|8843.1|152
1682091000000|2023-04-21 15:30:00|8844.5|8843.6|8842.7|8841.8|8844.6|8843.7|8841.3|8840.4|250
1682091300000|2023-04-21 15:35:00|8842.8|8841.9|8842.6|8841.7|8844.4|8843.5|8841.4|8840.5|239
1682091600000|2023-04-21 15:40:00|8842.7|8841.8|8842.4|8841.5|8843.3|8842.4|8840.8|8839.9|245
1682091900000|2023-04-21 15:45:00|8842.3|8841.4|8839.3|8838.4|8842.5|8841.6|8838.2|8837.3|219
1682092200000|2023-04-21 15:50:00|8839.2|8838.3|8838.6|8837.7|8840.6|8839.7|8838.1|8837.2|213
1682092500000|2023-04-21 15:55:00|8838.5|8837.6|8836.2|8835.3|8838.7|8837.8|8835.7|8834.8|199
1682092800000|2023-04-21 16:00:00|8836.4|8835.5|8835.3|8834.4|8836.9|8836|8834.3|8833.4|177
1682093100000|2023-04-21 16:05:00|8835.4|8834.5|8835.7|8834.8|8836.2|8835.3|8834.9|8834|212
1682093400000|2023-04-21 16:10:00|8835.9|8835|8835.7|8834.8|8836.7|8835.8|8835.5|8834.6|193
1682093700000|2023-04-21 16:15:00|8835.6|8834.7|8837.3|8836.4|8837.4|8836.5|8834.6|8833.7|230
1682094000000|2023-04-21 16:20:00|8837.4|8836.5|8835.2|8834.3|8838.5|8837.6|8835.1|8834.2|202
1682094300000|2023-04-21 16:25:00|8835.1|8834.2|8834.6|8833.7|8836.4|8835.5|8834.6|8833.7|157
1682094600000|2023-04-21 16:30:00|8834.7|8833.8|8833.4|8832.5|8834.8|8833.9|8833.2|8832.3|166
1682094900000|2023-04-21 16:35:00|8833.5|8832.6|8833.4|8832.5|8833.9|8833|8832.8|8831.9|131
1682095200000|2023-04-21 16:40:00|8833.3|8832.4|8833.8|8832.9|8834.5|8833.6|8833|8832.1|136
1682095500000|2023-04-21 16:45:00|8833.7|8832.8|8832.3|8831.4|8833.9|8833|8831.8|8830.9|155
1682095800000|2023-04-21 16:50:00|8832.2|8831.3|8832.2|8831.3|8832.3|8831.4|8831|8830.1|133
1682096100000|2023-04-21 16:55:00|8832.3|8831.4|8833|8832.1|8833.3|8832.4|8832|8831.1|129
1682096400000|2023-04-21 17:00:00|8832.7|8831.8|8832|8831.1|8832.9|8832|8830.9|8830|124
1682096700000|2023-04-21 17:05:00|8832.1|8831.2|8832.5|8831.6|8832.7|8831.8|8831.6|8830.7|99
1682097000000|2023-04-21 17:10:00|8832.6|8831.7|8833.5|8832.6|8833.7|8832.8|8832.5|8831.6|86
1682097300000|2023-04-21 17:15:00|8833.6|8832.7|8832.8|8831.9|8833.7|8832.8|8832.6|8831.7|164
1682097600000|2023-04-21 17:20:00|8832.9|8832|8832.8|8831.9|8833.1|8832.2|8831.8|8830.9|104
1682097900000|2023-04-21 17:25:00|8832.7|8831.8|8832.6|8831.7|8832.9|8832|8831.7|8830.8|83
1682098200000|2023-04-21 17:30:00|8832.5|8831.6|8832.7|8831.8|8833.1|8832.2|8831.5|8830.6|101
1682098500000|2023-04-21 17:35:00|8832.6|8831.7|8832.3|8831.4|8833|8832.1|8831.7|8830.8|151
1682098800000|2023-04-21 17:40:00|8832.2|8831.3|8832.9|8832|8833.5|8832.6|8832|8831.1|126
1682099100000|2023-04-21 17:45:00|8833|8832.1|8831.8|8830.9|8833.3|8832.4|8831.4|8830.5|99
1682099400000|2023-04-21 17:50:00|8832|8831.1|8832.6|8831.7|8833.3|8832.4|8831.7|8830.8|116
1682099700000|2023-04-21 17:55:00|8832.8|8831.9|8832.6|8831.7|8833.3|8832.4|8832.2|8831.3|149
1682100000000|2023-04-21 18:00:00|8832.2|8831.3|8832.6|8831.7|8833.3|8832.4|8832.2|8831.3|127
1682100300000|2023-04-21 18:05:00|8832.5|8831.6|8832.7|8831.8|8832.7|8831.8|8831.5|8830.6|154
1682100600000|2023-04-21 18:10:00|8832.6|8831.7|8832.3|8831.4|8833.4|8832.5|8832.2|8831.3|114
1682100900000|2023-04-21 18:15:00|8832.2|8831.3|8831.9|8831|8832.5|8831.6|8831.1|8830.2|119
1682101200000|2023-04-21 18:20:00|8831.8|8830.9|8831.1|8830.2|8832.3|8831.4|8830.8|8829.9|115
1682101500000|2023-04-21 18:25:00|8831|8830.1|8831|8830.1|8831.7|8830.8|8830.9|8830|113
1682101800000|2023-04-21 18:30:00|8830.9|8830|8830.8|8829.9|8831.3|8830.4|8830.7|8829.8|89
1682102100000|2023-04-21 18:35:00|8830.9|8830|8831.3|8830.4|8831.3|8830.4|8830.6|8829.7|69
1682102400000|2023-04-21 18:40:00|8831|8830.1|8831.3|8830.4|8831.6|8830.7|8830.8|8829.9|64
1682102700000|2023-04-21 18:45:00|8831.2|8830.3|8831.1|8830.2|8831.9|8831|8830.8|8829.9|98
1682103000000|2023-04-21 18:50:00|8831.2|8830.3|8831.5|8830.6|8832.2|8831.3|8831.1|8830.2|88
1682103300000|2023-04-21 18:55:00|8831.7|8830.8|8831.4|8830.5|8831.8|8830.9|8830.3|8829.4|125
1682103600000|2023-04-21 19:00:00|8831.5|8830.6|8831.2|8830.3|8831.5|8830.6|8830.6|8829.7|95
1682103900000|2023-04-21 19:05:00|8831.3|8830.4|8831.6|8830.7|8831.6|8830.7|8830.7|8829.8|83
1682104200000|2023-04-21 19:10:00|8831.5|8830.6|8831.7|8830.8|8831.7|8830.8|8831.1|8830.2|71
1682104500000|2023-04-21 19:15:00|8831.6|8830.7|8832.8|8831.9|8832.8|8831.9|8831.5|8830.6|122
1682104800000|2023-04-21 19:20:00|8832.7|8831.8|8832.4|8831.5|8833|8832.1|8832.2|8831.3|94
1682105100000|2023-04-21 19:25:00|8832.5|8831.6|8833|8832.1|8833.3|8832.4|8832.3|8831.4|97
1682105400000|2023-04-21 19:30:00|8832.9|8832|8832.8|8831.9|8833.3|8832.4|8832.7|8831.8|90
1682105700000|2023-04-21 19:35:00|8832.9|8832|8832.5|8831.6|8833|8832.1|8832.4|8831.5|37
1682106000000|2023-04-21 19:40:00|8832.4|8831.5|8831|8830.1|8833.1|8832.2|8830.9|8830|154
1682106300000|2023-04-21 19:45:00|8831.1|8830.2|8830|8829.1|8831.3|8830.4|8829.9|8829|111
1682106600000|2023-04-21 19:50:00|8829.9|8829|8829.9|8829|8831|8830.1|8828.5|8827.6|136
1682106900000|2023-04-21 19:55:00|8830|8829.1|8831.7|8830.8|8831.7|8830.8|8829.1|8828.2|195
1682107200000|2023-04-21 20:00:00|8831.8|8830.9|8832.9|8832|8832.9|8832|8831.1|8830.2|162
1682107500000|2023-04-21 20:05:00|8832.8|8831.9|8833.4|8831.9|8833.7|8832.2|8832.6|8831.1|77
1682107800000|2023-04-21 20:10:00|8833.5|8832|8833.1|8831.6|8834.1|8832.7|8832.4|8831.2|70
1682108100000|2023-04-21 20:15:00|8833.2|8831.7|8833.1|8832.2|8833.3|8832.4|8832.6|8831.7|74
1682108400000|2023-04-21 20:20:00|8833.2|8832.3|8831.2|8829.7|8833.2|8832.3|8830.1|8828.8|90
1682108700000|2023-04-21 20:25:00|8831.1|8829.6|8831|8829.5|8832.2|8830.7|8831|8829.5|71
1682109000000|2023-04-21 20:30:00|8830.8|8829.3|8831.6|8830.1|8831.6|8830.1|8830.5|8829.1|58
1682109300000|2023-04-21 20:35:00|8831.5|8830|8830.7|8829.2|8831.7|8830.2|8830.3|8828.8|59
1682109600000|2023-04-21 20:40:00|8830.8|8829.3|8830.5|8829|8831.4|8829.9|8828.8|8827.3|90
1682109900000|2023-04-21 20:45:00|8830.7|8829.2|8831.5|8830|8831.7|8830.2|8829.8|8828.3|161
1682110200000|2023-04-21 20:50:00|8831.6|8830.1|8832.1|8830.6|8832.3|8830.8|8830.9|8829.4|159
1682110500000|2023-04-21 20:55:00|8832.5|8831|8837.1|8826.1|8841.1|8832.8|8832.2|8825.7|401
1682280000000|2023-04-23 20:00:00|8849.8|8836.5|8849.7|8831.2|8849.8|8836.5|8849.7|8831.2|4
1682280300000|2023-04-23 20:05:00|8851.2|8835.8|8851.8|8833.7|8853|8835.8|8850|8832.3|18
1682280600000|2023-04-23 20:10:00|8849.9|8835.9|8849.9|8835.9|8849.9|8835.9|8849.9|8835.9|1
1682280900000|2023-04-23 20:15:00|8851|8833.1|8847.5|8830.2|8851|8833.1|8847.4|8826.4|12
1682281500000|2023-04-23 20:25:00|8847|8826|8847.4|8826.4|8847.4|8826.4|8847|8826|2
1682281800000|2023-04-23 20:30:00|8847.5|8829.1|8847.5|8829.1|8847.5|8829.1|8847.5|8826.5|3
1682282100000|2023-04-23 20:35:00|8847.7|8826.7|8847.5|8829.1|8847.7|8829.1|8846.2|8825.2|4
1682282400000|2023-04-23 20:40:00|8847.8|8826.8|8845.6|8828.2|8847.8|8828.2|8845.6|8826.4|3
1682282700000|2023-04-23 20:45:00|8844.6|8823.6|8846|8825|8846|8825|8844.6|8823.6|2
1682283000000|2023-04-23 20:50:00|8844.6|8823.6|8842.7|8824.4|8844.8|8825.2|8842.7|8822.9|6
1682283300000|2023-04-23 20:55:00|8843.8|8822.8|8843.7|8822.7|8846.3|8825.3|8843.7|8822.7|7
1682283600000|2023-04-23 21:00:00|8846.5|8825.5|8844|8823.8|8846.5|8825.5|8836.4|8819.7|183
1682283900000|2023-04-23 21:05:00|8842.9|8823|8843.7|8824.2|8844.5|8825.6|8840.5|8820.8|115
1682284200000|2023-04-23 21:10:00|8843.3|8823.9|8841.4|8823.2|8843.7|8824|8838.3|8822.1|46
1682284500000|2023-04-23 21:15:00|8842.5|8823.3|8841.7|8822.7|8843.4|8823.8|8839.5|8821.7|80
1682284800000|2023-04-23 21:20:00|8841.6|8822.6|8840.4|8822.9|8842.3|8824.9|8839.5|8822.3|49
1682285100000|2023-04-23 21:25:00|8840.6|8823.1|8839.5|8822.7|8840.8|8823.8|8839.3|8822.7|33
1682285400000|2023-04-23 21:30:00|8839.6|8823.4|8844.1|8824.1|8844.1|8824.1|8839.1|8822|19
1682285700000|2023-04-23 21:35:00|8844|8824.8|8844|8824|8844.1|8825.9|8843.2|8823|52
1682286000000|2023-04-23 21:40:00|8843.9|8823.7|8841.5|8825.9|8844.3|8827.1|8840.9|8823.3|73
1682286300000|2023-04-23 21:45:00|8838.4|8826|8839.3|8828.7|8839.4|8830.7|8835.9|8825.9|69
1682286600000|2023-04-23 21:50:00|8839.2|8828.4|8838.2|8827.9|8839.3|8829.1|8837.8|8827.6|47
1682286900000|2023-04-23 21:55:00|8838.1|8827.8|8837.5|8826.8|8838.2|8829.4|8834.9|8826.8|66
1682287200000|2023-04-23 22:00:00|8837.3|8826.4|8836.1|8831|8837.7|8831.9|8834.3|8826.4|220
1682287500000|2023-04-23 22:05:00|8835.7|8831.5|8832.7|8830.5|8835.8|8832.8|8832.2|8830.2|91
1682287800000|2023-04-23 22:10:00|8832.3|8830.8|8832.6|8830.2|8833|8831.2|8832|8830.2|76
1682288100000|2023-04-23 22:15:00|8832.7|8830.1|8831.9|8830.4|8834.1|8832.2|8831.7|8830|124
1682288400000|2023-04-23 22:20:00|8831.8|8830.3|8831.9|8830.4|8832.3|8830.8|8831.7|8830.2|38
1682288700000|2023-04-23 22:25:00|8832|8830.5|8832.9|8830.4|8833|8830.8|8831.8|8829.8|87
1682289000000|2023-04-23 22:30:00|8833|8830.5|8832.9|8831.4|8833.4|8831.9|8831.7|8830.2|159
1682289300000|2023-04-23 22:35:00|8832.6|8831.1|8832|8830.5|8832.8|8831.3|8831.9|8830.4|110
1682289600000|2023-04-23 22:40:00|8831.9|8830.4|8831.8|8830.3|8832.8|8831.3|8831.8|8830.3|104
1682289900000|2023-04-23 22:45:00|8831.9|8830.4|8832|8830.5|8832.4|8830.9|8831.9|8830.4|81
1682290200000|2023-04-23 22:50:00|8832.1|8830.6|8831.8|8830.3|8832.4|8830.9|8831.7|8830.2|37
1682290500000|2023-04-23 22:55:00|8832|8830.5|8832.8|8831.3|8833.3|8831.8|8831.7|8830.2|56
1682290800000|2023-04-23 23:00:00|8832.7|8831.2|8833.7|8832.2|8834.2|8832.9|8832.3|8830.8|130
1682291100000|2023-04-23 23:05:00|8833.6|8832.1|8832.1|8830.6|8833.6|8832.1|8832|8830.5|55
1682291400000|2023-04-23 23:10:00|8832|8830.5|8831|8829.5|8832.2|8830.8|8831|8829.5|70
1682291700000|2023-04-23 23:15:00|8831.1|8829.6|8830.4|8829.5|8832|8830.5|8830.3|8829.4|86
1682292000000|2023-04-23 23:20:00|8830.5|8829.6|8830.4|8829.5|8830.8|8829.9|8830.2|8829.3|42
1682292300000|2023-04-23 23:25:00|8830.5|8829.6|8831|8830.1|8831.6|8830.7|8830.3|8829.4|58
1682292600000|2023-04-23 23:30:00|8830.9|8830|8830.8|8829.9|8831|8830.1|8830.1|8829.2|49
1682292900000|2023-04-23 23:35:00|8830.7|8829.8|8830.1|8829.2|8830.8|8829.9|8830|8829.1|51
1682293200000|2023-04-23 23:40:00|8830.2|8829.3|8830.5|8829.6|8830.5|8829.6|8829.6|8828.7|36
1682293500000|2023-04-23 23:45:00|8830.4|8829.5|8830.7|8829.8|8831|8830.1|8830.4|8829.5|19
1682293800000|2023-04-23 23:50:00|8830.9|8830|8830.8|8829.9|8831|8830.1|8830.7|8829.8|19
1682294100000|2023-04-23 23:55:00|8830.9|8830|8830.8|8829.9|8830.9|8830|8830.5|8829.6|66
1682294400000|2023-04-24 00:00:00|8830.7|8829.8|8830.8|8829.9|8831.7|8830.8|8830.2|8829.3|179
1682294700000|2023-04-24 00:05:00|8830.7|8829.8|8831.2|8830.3|8831.2|8830.3|8830|8829.1|125
1682295000000|2023-04-24 00:10:00|8831.3|8830.4|8831.6|8830.7|8831.7|8830.8|8831.2|8830.3|81
1682295300000|2023-04-24 00:15:00|8831.7|8830.8|8831.5|8830.6|8832|8831.1|8831.1|8830.2|102
1682295600000|2023-04-24 00:20:00|8831.4|8830.5|8832.2|8831.3|8832.5|8831.6|8831.2|8830.3|84
1682295900000|2023-04-24 00:25:00|8832.1|8831.2|8831.3|8830.4|8832.2|8831.3|8831.2|8830.3|57
1682296200000|2023-04-24 00:30:00|8831.2|8830.3|8830.4|8829.5|8831.4|8830.5|8830.3|8829.4|106
1682296500000|2023-04-24 00:35:00|8830.3|8829.4|8830.4|8829.5|8831.2|8830.3|8829.8|8828.9|104
1682296800000|2023-04-24 00:40:00|8830.3|8829.4|8832|8831.1|8832|8831.1|8830.3|8829.4|101
1682297100000|2023-04-24 00:45:00|8831.9|8831|8831.4|8830.5|8831.9|8831|8830.4|8829.5|74
1682297400000|2023-04-24 00:50:00|8831.3|8830.4|8836.6|8835.7|8837.4|8836.3|8830.9|8830|261
1682297700000|2023-04-24 00:55:00|8836.5|8835.6|8832.9|8832|8837.7|8836.8|8832.7|8831.8|187
1682298000000|2023-04-24 01:00:00|8833|8832.1|8832.7|8831.8|8833.7|8832.8|8832.3|8831.4|215
1682298300000|2023-04-24 01:05:00|8832.9|8832|8832.4|8831.5|8833.2|8832.3|8831.8|8830.9|109
1682298600000|2023-04-24 01:10:00|8832.3|8831.4|8831.6|8830.7|8832.7|8831.8|8831.6|8830.7|117
1682298900000|2023-04-24 01:15:00|8831.9|8830.4|8830.9|8830|8832|8830.5|8830.7|8829.8|67
1682299200000|2023-04-24 01:20:00|8830.8|8829.9|8830.8|8829.9|8831.3|8830.4|8830.8|8829.9|72
1682299500000|2023-04-24 01:25:00|8830.9|8830|8830.8|8829.9|8831.2|8830.3|8830.6|8829.7|95
1682299800000|2023-04-24 01:30:00|8830.7|8829.8|8830.3|8829.4|8830.8|8829.9|8830.1|8829.2|102
1682300100000|2023-04-24 01:35:00|8830.2|8829.3|8830|8829.1|8830.3|8829.4|8829.7|8828.8|107
1682300400000|2023-04-24 01:40:00|8829.9|8829|8831.7|8830.8|8831.7|8830.8|8829.4|8828.5|148
1682300700000|2023-04-24 01:45:00|8831.6|8830.7|8831.2|8830.3|8832.1|8831.2|8831|8830.1|114
1682301000000|2023-04-24 01:50:00|8831.3|8830.4|8831.5|8830.6|8831.6|8830.7|8830.4|8829.5|131
1682301300000|2023-04-24 01:55:00|8831.4|8830.5|8831.2|8830.3|8831.5|8830.6|8830.4|8829.5|153
1682301600000|2023-04-24 02:00:00|8831.1|8830.2|8830.8|8829.9|8831.3|8830.4|8830.6|8829.7|118
1682301900000|2023-04-24 02:05:00|8830.9|8830|8831.4|8830.5|8831.8|8830.9|8830.7|8829.8|91
1682302200000|2023-04-24 02:10:00|8831.5|8830.6|8830.9|8830|8831.8|8830.9|8830.9|8830|92
1682302500000|2023-04-24 02:15:00|8830.7|8829.8|8831.1|8830.2|8831.4|8830.5|8830.5|8829.6|138
1682302800000|2023-04-24 02:20:00|8831.3|8830.4|8831.2|8830.3|8831.9|8831|8831|8830.1|123
1682303100000|2023-04-24 02:25:00|8831.3|8830.4|8830.6|8829.7|8831.5|8830.6|8830.6|8829.7|82
1682303400000|2023-04-24 02:30:00|8830.5|8829.6|8831.1|8830.2|8831.6|8830.7|8830.5|8829.6|104
1682303700000|2023-04-24 02:35:00|8831.2|8830.3|8831|8830.1|8831.9|8831|8831|8830.1|109
1682304000000|2023-04-24 02:40:00|8831.1|8830.2|8830.9|8830|8831.7|8830.8|8830.8|8829.9|92
1682304300000|2023-04-24 02:45:00|8831|8830.1|8831.7|8830.8|8831.7|8830.8|8831|8830.1|94
1682304600000|2023-04-24 02:50:00|8831.8|8830.9|8831.8|8830.9|8832.7|8831.8|8831.5|8830.6|168
1682304900000|2023-04-24 02:55:00|8831.7|8830.8|8830.3|8829.4|8831.9|8831|8830.2|8829.3|134
1682305200000|2023-04-24 03:00:00|8830.2|8829.3|8829.7|8828.8|8830.4|8829.5|8829.7|8828.8|103
1682305500000|2023-04-24 03:05:00|8829.6|8828.7|8829.5|8828.6|8830.8|8829.9|8829.2|8828.2|121
1682305800000|2023-04-24 03:10:00|8829.6|8828.7|8830.3|8829.4|8830.6|8829.7|8829.5|8828.6|131
1682306100000|2023-04-24 03:15:00|8830.4|8829.5|8830.6|8829.7|8830.8|8829.9|8829.1|8828.2|106
1682306400000|2023-04-24 03:20:00|8830.7|8829.8|8831.2|8830.3|8831.8|8830.9|8830.5|8829.6|85
1682306700000|2023-04-24 03:25:00|8831.1|8830.2|8830.9|8830|8831.9|8830.6|8830.9|8830|67
1682307000000|2023-04-24 03:30:00|8831|8830.1|8832|8831.1|8832.2|8831.3|8830.9|8830|67
1682307300000|2023-04-24 03:35:00|8832.1|8831.2|8832.4|8831.5|8833.1|8831.9|8831.9|8831|107
1682307600000|2023-04-24 03:40:00|8832.5|8831.6|8832.1|8831.2|8832.6|8831.7|8831.8|8830.9|101
1682307900000|2023-04-24 03:45:00|8832.4|8831.5|8831.7|8830.8|8832.6|8831.7|8831.4|8830.5|86
1682308200000|2023-04-24 03:50:00|8831.6|8830.7|8832|8831.1|8832|8831.1|8831.4|8830.5|59
1682308500000|2023-04-24 03:55:00|8831.9|8831|8831.4|8830.5|8832.2|8831.3|8831.1|8830.2|73
1682308800000|2023-04-24 04:00:00|8831.5|8830.6|8830.6|8829.7|8831.5|8830.6|8829.8|8828.9|90
1682309100000|2023-04-24 04:05:00|8830.5|8829.6|8830.9|8830|8831.4|8830.5|8830.4|8829.5|85
1682309400000|2023-04-24 04:10:00|8830.8|8829.9|8831.2|8830.3|8831.7|8830.8|8830.7|8829.8|73
1682309700000|2023-04-24 04:15:00|8831.4|8830.5|8832.9|8832|8832.9|8832|8831.3|8830.4|66
1682310000000|2023-04-24 04:20:00|8832.8|8831.9|8832.8|8831.9|8833.1|8832.2|8832.6|8831.7|75
1682310300000|2023-04-24 04:25:00|8832.9|8832|8832.2|8831.3|8833.3|8832.4|8832.1|8831.2|111
1682310600000|2023-04-24 04:30:00|8832.1|8831.2|8830.6|8829.7|8832.4|8831.5|8830.5|8829.6|75
1682310900000|2023-04-24 04:35:00|8830.5|8829.6|8830.8|8829.9|8830.8|8829.9|8829.8|8828.9|65
1682311200000|2023-04-24 04:40:00|8830.7|8829.8|8830.5|8829.6|8831.3|8830.4|8830.1|8829.2|94
1682311500000|2023-04-24 04:45:00|8830.6|8829.7|8831.2|8830.3|8831.4|8830.5|8830.5|8829.6|75
1682311800000|2023-04-24 04:50:00|8831.3|8830.4|8831.1|8830.2|8831.4|8830.5|8830.6|8829.7|74
1682312100000|2023-04-24 04:55:00|8831|8830.1|8830.5|8829.6|8831.7|8830.8|8830.3|8829.4|101
1682312400000|2023-04-24 05:00:00|8830.4|8829.5|8831.5|8830.6|8831.5|8830.6|8830.1|8829.1|93
1682312700000|2023-04-24 05:05:00|8831.4|8830.5|8831.2|8830.3|8831.8|8830.9|8830.6|8829.7|83
1682313000000|2023-04-24 05:10:00|8831.1|8830.2|8831.9|8831|8831.9|8831|8830.9|8830|70
1682313300000|2023-04-24 05:15:00|8832|8831.1|8831.9|8831|8832.5|8831.6|8831.6|8830.7|92
1682313600000|2023-04-24 05:20:00|8832|8831.1|8831.2|8830.3|8832.3|8831.4|8830.8|8829.9|119
1682313900000|2023-04-24 05:25:00|8831.3|8830.4|8830.6|8829.7|8831.7|8830.8|8830.5|8829.6|73
1682314200000|2023-04-24 05:30:00|8830.8|8829.9|8830.9|8830|8831.4|8830.5|8830.3|8829.4|99
1682314500000|2023-04-24 05:35:00|8830.8|8829.9|8831.2|8830.3|8831.6|8830.7|8830.5|8829.6|108
1682314800000|2023-04-24 05:40:00|8831.1|8830.2|8831.5|8830.6|8831.8|8830.9|8830.7|8829.8|116
1682315100000|2023-04-24 05:45:00|8831.6|8830.7|8831.7|8830.8|8832.5|8831.6|8831.3|8830.4|110
1682315400000|2023-04-24 05:50:00|8831.6|8830.7|8832.3|8831.4|8832.4|8831.5|8831.5|8830.6|81
1682315700000|2023-04-24 05:55:00|8832.2|8831.3|8834.7|8833.8|8834.9|8834|8832.1|8831.2|135
1682316000000|2023-04-24 06:00:00|8834.9|8834|8835.9|8835|8836.8|8835.9|8834.5|8833.6|312
1682316300000|2023-04-24 06:05:00|8836|8835.1|8837.1|8836.2|8837.6|8836.7|8834.6|8833.7|179
1682316600000|2023-04-24 06:10:00|8837.2|8836.3|8837.4|8836.5|8838.1|8837.2|8836.1|8835.2|260
1682316900000|2023-04-24 06:15:00|8837.5|8836.6|8839.3|8838.4|8839.3|8838.4|8836.1|8835.2|202
1682317200000|2023-04-24 06:20:00|8839.2|8838.3|8838.1|8837.2|8839.9|8839|8837.2|8836.3|239
1682317500000|2023-04-24 06:25:00|8838|8837.1|8839.7|8838.8|8840|8839.1|8838|8837.1|187
1682317800000|2023-04-24 06:30:00|8839.8|8838.9|8841.6|8840.7|8843|8842.1|8839.8|8838.9|193
1682318100000|2023-04-24 06:35:00|8841.5|8840.6|8839.6|8838.7|8841.7|8840.8|8839.1|8838.2|188
1682318400000|2023-04-24 06:40:00|8839.5|8838.6|8838.1|8837.2|8841|8840.1|8838|8837.1|275
1682318700000|2023-04-24 06:45:00|8838.2|8837.3|8838.1|8837.2|8838.9|8838|8837.1|8836.2|193
1682319000000|2023-04-24 06:50:00|8838.2|8837.3|8840.1|8839.2|8840.3|8839.4|8838.1|8837.2|219
1682319300000|2023-04-24 06:55:00|8839.9|8839|8835.3|8834.4|8839.9|8839|8835.3|8834.4|276
1682319600000|2023-04-24 07:00:00|8835.6|8834.7|8837.7|8836.8|8838.1|8837.2|8834.7|8833.8|378
1682319900000|2023-04-24 07:05:00|8837.8|8836.9|8835.8|8834.9|8839.7|8838.8|8835.7|8834.8|268
1682320200000|2023-04-24 07:10:00|8835.9|8835|8836.4|8835.5|8838.3|8837.4|8834.8|8833.9|352
1682320500000|2023-04-24 07:15:00|8836.5|8835.6|8835|8834.1|8837.7|8836.8|8834.5|8833.6|370
1682320800000|2023-04-24 07:20:00|8835.1|8834.2|8833|8832.1|8835.4|8834.5|8831.8|8830.9|252
1682321100000|2023-04-24 07:25:00|8832.9|8832|8831.5|8830.6|8833|8832.1|8830.5|8829.6|265
1682321400000|2023-04-24 07:30:00|8831.6|8830.7|8831.4|8830.5|8831.7|8830.8|8828|8827.1|305
1682321700000|2023-04-24 07:35:00|8831.5|8830.6|8827.5|8826.6|8831.7|8830.8|8826.1|8825.2|256
1682322000000|2023-04-24 07:40:00|8827.4|8826.5|8826.7|8825.8|8829.1|8828.2|8825.7|8824.8|214
1682322300000|2023-04-24 07:45:00|8826.6|8825.7|8832.1|8831.2|8832.1|8831.2|8826|8825.1|317
1682322600000|2023-04-24 07:50:00|8832|8831.1|8833.4|8832.5|8833.4|8832.5|8830.6|8829.7|205
1682322900000|2023-04-24 07:55:00|8833.6|8832.7|8834.6|8833.1|8835.2|8834.3|8832.1|8831.2|228
1682323200000|2023-04-24 08:00:00|8834.7|8833.2|8836.5|8835.6|8837.5|8836.6|8832.6|8831.7|374
1682323500000|2023-04-24 08:05:00|8836.2|8835.3|8838.4|8837.5|8839|8838.1|8836|8835.1|280
1682323800000|2023-04-24 08:10:00|8838.5|8837.6|8838.5|8837.6|8839.4|8838.5|8836.3|8835.4|248
1682324100000|2023-04-24 08:15:00|8838.4|8837.5|8836.7|8835.8|8838.5|8837.6|8836.5|8835.6|264
1682324400000|2023-04-24 08:20:00|8836.6|8835.7|8835|8834.1|8838.1|8837.2|8833.9|8833|320
1682324700000|2023-04-24 08:25:00|8834.4|8833.5|8836.9|8836|8837.6|8836.7|8834.1|8833.2|330
1682325000000|2023-04-24 08:30:00|8836.8|8835.9|8838.7|8837.8|8839|8838.1|8836.8|8835.9|197
1682325300000|2023-04-24 08:35:00|8838.8|8837.9|8839.3|8838.4|8840.2|8839.3|8838.6|8837.7|146
1682325600000|2023-04-24 08:40:00|8839.5|8838.6|8841.4|8840.5|8841.5|8840.6|8839|8838.1|188
1682325900000|2023-04-24 08:45:00|8841.5|8840.6|8838.6|8837.7|8841.7|8840.8|8838.4|8837.5|177
1682326200000|2023-04-24 08:50:00|8838.5|8837.6|8838.4|8837.5|8839.7|8838.8|8837.4|8836.5|183
1682326500000|2023-04-24 08:55:00|8838.6|8837.7|8841.4|8840.5|8841.5|8840.6|8838.3|8837.4|326
1682326800000|2023-04-24 09:00:00|8841.3|8840.4|8841.8|8840.9|8843.5|8842.6|8840.4|8839.5|403
1682327100000|2023-04-24 09:05:00|8841.7|8840.8|8844.3|8843.4|8844.3|8843.4|8840.2|8839.3|330
1682327400000|2023-04-24 09:10:00|8844.2|8843.3|8844.7|8843.8|8844.9|8844|8842.1|8841.2|312
1682327700000|2023-04-24 09:15:00|8844.8|8843.9|8846.6|8845.7|8846.8|8845.9|8843.6|8842.7|333
1682328000000|2023-04-24 09:20:00|8846.5|8845.6|8845.1|8844.2|8846.6|8845.7|8843.1|8842.2|236
1682328300000|2023-04-24 09:25:00|8845.2|8844.3|8847.1|8846.2|8847.6|8846.7|8845.2|8844.3|231
1682328600000|2023-04-24 09:30:00|8847.2|8846.3|8846.1|8845.2|8848|8847.1|8845.6|8844.7|223
1682328900000|2023-04-24 09:35:00|8845.9|8845|8848.4|8847.5|8848.5|8847.6|8845.9|8845|191
1682329200000|2023-04-24 09:40:00|8848.5|8847.6|8854.5|8853.6|8854.6|8853.7|8847.9|8847|236
1682329500000|2023-04-24 09:45:00|8854.7|8853.8|8855.1|8854.2|8855.7|8854.8|8853.9|8853|205
1682329800000|2023-04-24 09:50:00|8855|8854.1|8855|8854.1|8857|8856.1|8854.9|8854|249
1682330100000|2023-04-24 09:55:00|8854.7|8853.8|8850.1|8849.2|8855.5|8854.6|8850|8849.1|446
1682330400000|2023-04-24 10:00:00|8849.9|8849|8850.6|8849.7|8854|8853.1|8849.7|8848.8|296
1682330700000|2023-04-24 10:05:00|8850.5|8849.6|8849.7|8848.8|8851.9|8851|8849.7|8848.8|204
1682331000000|2023-04-24 10:10:00|8849.8|8848.9|8850|8849.1|8850.4|8849.5|8848|8847.1|265
1682331300000|2023-04-24 10:15:00|8850.1|8849.2|8853.1|8852.2|8854.2|8853.3|8850.1|8849.2|341
1682331600000|2023-04-24 10:20:00|8853.2|8852.3|8852.2|8851.3|8853.8|8852.9|8852|8851.1|156
1682331900000|2023-04-24 10:25:00|8852.3|8851.4|8851.5|8850.6|8854.3|8853.4|8850.5|8849.6|203
1682332200000|2023-04-24 10:30:00|8851.7|8850.8|8846.9|8846|8851.7|8850.8|8846.8|8845.9|178
1682332500000|2023-04-24 10:35:00|8846.8|8845.9|8842.4|8841.5|8847.2|8846.3|8842.4|8841.5|182
1682332800000|2023-04-24 10:40:00|8842.3|8841.4|8843.3|8842.4|8843.6|8842.7|8842.3|8841.4|148
1682333100000|2023-04-24 10:45:00|8843.4|8842.5|8843.8|8842.9|8843.9|8843|8842.5|8841.6|132
1682333400000|2023-04-24 10:50:00|8843.9|8843|8848.3|8847.4|8848.5|8847.6|8843.9|8843|190
1682333700000|2023-04-24 10:55:00|8848.2|8847.3|8850.7|8849.8|8852.1|8851.2|8847.5|8846.6|242
1682334000000|2023-04-24 11:00:00|8850.6|8849.7|8853.1|8852.2|8853.2|8852.3|8849.6|8848.7|245
1682334300000|2023-04-24 11:05:00|8853|8852.1|8855|8854.1|8855.9|8855|8851.2|8850.3|287
1682334600000|2023-04-24 11:10:00|8855.1|8854.2|8854.9|8854|8855.7|8854.8|8854.3|8853.4|151
1682334900000|2023-04-24 11:15:00|8854.8|8853.9|8854.8|8853.9|8855.9|8855|8854.6|8853.7|158
1682335200000|2023-04-24 11:20:00|8854.7|8853.8|8851|8850.1|8854.9|8854|8850.6|8849.7|166
1682335500000|2023-04-24 11:25:00|8851.1|8850.2|8848.8|8847.9|8851.1|8850.2|8848.5|8847.6|165
1682335800000|2023-04-24 11:30:00|8848.9|8848|8848.8|8847.9|8852|8851.1|8848.6|8847.7|250
1682336100000|2023-04-24 11:35:00|8848.7|8847.8|8849.4|8848.5|8849.6|8848.7|8848.1|8847.2|153
1682336400000|2023-04-24 11:40:00|8849.5|8848.6|8852.5|8851.6|8852.8|8851.9|8849.4|8848.5|153
1682336700000|2023-04-24 11:45:00|8852.4|8851.5|8854.1|8853.2|8854.7|8853.8|8852.4|8851.5|145
1682337000000|2023-04-24 11:50:00|8854.2|8853.3|8849.3|8848.4|8854.2|8853.3|8848.5|8847.6|153
1682337300000|2023-04-24 11:55:00|8849.4|8848.5|8846.6|8845.7|8849.7|8848.8|8846.1|8845.2|207
1682337600000|2023-04-24 12:00:00|8846.7|8845.8|8847|8846.1|8848.8|8847.9|8846.2|8845.3|200
1682337900000|2023-04-24 12:05:00|8847.1|8846.2|8846.4|8845.5|8848.1|8847.2|8846.4|8845.5|148
1682338200000|2023-04-24 12:10:00|8846.3|8845.4|8846|8845.1|8847.9|8847|8845.7|8844.8|181
1682338500000|2023-04-24 12:15:00|8846.1|8845.2|8844.1|8843.2|8846.5|8845.6|8844.1|8843.2|198
1682338800000|2023-04-24 12:20:00|8844|8843.1|8844.1|8843.2|8845.2|8844.3|8841.8|8840.9|237
1682339100000|2023-04-24 12:25:00|8844|8843.1|8843.6|8842.7|8844.2|8843.3|8841.9|8841|230
1682339400000|2023-04-24 12:30:00|8843.7|8842.8|8844.4|8843.5|8844.8|8843.9|8842.8|8841.9|206
1682339700000|2023-04-24 12:35:00|8844.5|8843.6|8841.6|8840.7|8846|8845.1|8841.4|8840.5|258
1682340000000|2023-04-24 12:40:00|8841.5|8840.6|8843.9|8843|8844|8843.1|8840.7|8839.8|185
1682340300000|2023-04-24 12:45:00|8844|8843.1|8848.3|8847.4|8848.9|8848|8843.4|8842.5|229
1682340600000|2023-04-24 12:50:00|8848.1|8847.2|8850.2|8849.3|8850.9|8850|8847.8|8846.5|320
1682340900000|2023-04-24 12:55:00|8850.3|8849.4|8851.4|8850.5|8852.4|8851.5|8849.3|8848.4|265
1682341200000|2023-04-24 13:00:00|8851.5|8850.6|8854.1|8853.2|8855.2|8854.3|8850.8|8849.9|323
1682341500000|2023-04-24 13:05:00|8854.2|8853.3|8857.9|8857|8858.3|8857.4|8854|8853.1|238
1682341800000|2023-04-24 13:10:00|8857.8|8856.9|8857.7|8856.8|8859.6|8858.7|8856.5|8855.6|266
1682342100000|2023-04-24 13:15:00|8857.6|8856.7|8857.3|8856.4|8859|8858.1|8856.9|8856|235
1682342400000|2023-04-24 13:20:00|8857.4|8856.5|8858.6|8857.7|8858.7|8857.8|8855.6|8854.7|265
1682342700000|2023-04-24 13:25:00|8858.5|8857.6|8857.3|8856.4|8858.7|8857.8|8856|8855.1|202
1682343000000|2023-04-24 13:30:00|8857.4|8856.5|8857.4|8856.5|8858.4|8857.5|8855.9|8855|348
1682343300000|2023-04-24 13:35:00|8857.3|8856.4|8857.4|8856.5|8859.1|8858.2|8857.1|8856.2|306
1682343600000|2023-04-24 13:40:00|8857.5|8856.6|8857.9|8857|8858|8857.1|8856.5|8855.6|273
1682343900000|2023-04-24 13:45:00|8858|8857.1|8855.7|8854.8|8859.8|8858.9|8854.9|8854|339
1682344200000|2023-04-24 13:50:00|8855.8|8854.9|8855.5|8854.6|8857.8|8856.9|8853.2|8852.3|314
1682344500000|2023-04-24 13:55:00|8855.4|8854.5|8856.1|8855.2|8857.3|8856.4|8853.8|8852.9|295
1682344800000|2023-04-24 14:00:00|8855.9|8855|8856.5|8855.6|8857.6|8856.7|8854.4|8853.5|264
1682345100000|2023-04-24 14:05:00|8856.6|8855.7|8857.6|8856.7|8859.9|8859|8856.5|8855.6|224
1682345400000|2023-04-24 14:10:00|8857.7|8856.8|8858.1|8857.2|8859.8|8858.9|8857.6|8856.7|247
1682345700000|2023-04-24 14:15:00|8857.8|8856.9|8857.5|8856.6|8858.4|8857.5|8856.7|8855.8|239
1682346000000|2023-04-24 14:20:00|8857.4|8856.5|8853.2|8852.3|8857.5|8856.6|8853.2|8852.3|203
1682346300000|2023-04-24 14:25:00|8853.1|8852.2|8854.1|8853.2|8854.6|8853.7|8852.1|8851.2|251
1682346600000|2023-04-24 14:30:00|8854|8853.1|8850.6|8849.7|8854.4|8853.5|8849.7|8848.8|329
1682346900000|2023-04-24 14:35:00|8850.7|8849.8|8853|8852.1|8853.3|8852.4|8850|8849.1|286
1682347200000|2023-04-24 14:40:00|8852.9|8852|8851.8|8850.9|8853.4|8852.5|8847.9|8847|340
1682347500000|2023-04-24 14:45:00|8851.9|8851|8852.6|8851.7|8852.9|8852|8850.8|8849.9|286
1682347800000|2023-04-24 14:50:00|8852.7|8851.8|8851.7|8850.8|8852.9|8852|8851.3|8850.4|253
1682348100000|2023-04-24 14:55:00|8851.8|8850.9|8850.7|8849.8|8851.8|8850.9|8849.2|8848.3|284
1682348400000|2023-04-24 15:00:00|8850.8|8849.9|8851.5|8850.6|8852.9|8852|8850.4|8849.5|296
1682348700000|2023-04-24 15:05:00|8851.4|8850.5|8851.9|8851|8852.1|8851.2|8850.9|8850|208
1682349000000|2023-04-24 15:10:00|8851.8|8850.9|8852.3|8851.4|8852.7|8851.8|8850.3|8849.4|201
1682349300000|2023-04-24 15:15:00|8852.4|8851.5|8851.8|8850.9|8853.1|8852.2|8849.9|8849|190
1682349600000|2023-04-24 15:20:00|8851.7|8850.8|8850.8|8849.9|8852.9|8852|8850.5|8849.6|222
1682349900000|2023-04-24 15:25:00|8850.9|8850|8851.5|8850.6|8851.6|8850.7|8849.8|8848.9|180
1682350200000|2023-04-24 15:30:00|8851.6|8850.7|8850.1|8849.2|8852.3|8851.4|8850|8849.1|212
1682350500000|2023-04-24 15:35:00|8850.2|8849.3|8849.2|8848.3|8851.5|8850.6|8849.2|8848.3|183
1682350800000|2023-04-24 15:40:00|8849.3|8848.4|8853.1|8852.2|8853.4|8852.5|8849.3|8848.4|204
1682351100000|2023-04-24 15:45:00|8853|8852.1|8852|8851.1|8853.2|8852.3|8851.6|8850.7|164
1682351400000|2023-04-24 15:50:00|8851.9|8851|8852.3|8851.4|8853|8852.1|8851.6|8850.7|130
1682351700000|2023-04-24 15:55:00|8852.2|8851.3|8851.8|8850.9|8853.2|8852.3|8851.7|8850.8|156
1682352000000|2023-04-24 16:00:00|8851.7|8850.8|8849.7|8848.8|8851.8|8850.9|8848.7|8847.8|212
1682352300000|2023-04-24 16:05:00|8849.6|8848.7|8851.3|8850.4|8851.4|8850.5|8849.5|8848.6|115
1682352600000|2023-04-24 16:10:00|8851.4|8850.5|8851.7|8850.8|8852.2|8851.3|8851.2|8850.3|158
1682352900000|2023-04-24 16:15:00|8851.8|8850.9|8851|8850.1|8852.7|8851.8|8850.7|8849.8|108
1682353200000|2023-04-24 16:20:00|8850.9|8850|8851.1|8850.2|8851.6|8850.7|8850.5|8849.6|147
1682353500000|2023-04-24 16:25:00|8851|8850.1|8850.3|8849.4|8851.4|8850.5|8850.2|8849.3|134
1682353800000|2023-04-24 16:30:00|8850.2|8849.3|8849.8|8848.9|8850.6|8849.7|8848.9|8848|117
1682354100000|2023-04-24 16:35:00|8849.9|8849|8849.6|8848.7|8850.1|8849.2|8847.9|8847|93
1682354400000|2023-04-24 16:40:00|8849.7|8848.8|8850.3|8849.4|8850.8|8849.9|8849.6|8848.7|115
1682354700000|2023-04-24 16:45:00|8850.2|8849.3|8850.4|8849.5|8850.8|8849.9|8850|8849.1|113
1682355000000|2023-04-24 16:50:00|8850.3|8849.4|8848.5|8847.6|8850.7|8849.8|8848.2|8847.3|112
1682355300000|2023-04-24 16:55:00|8848.6|8847.7|8850.7|8849.8|8850.8|8849.9|8848.5|8847.6|112
1682355600000|2023-04-24 17:00:00|8850.6|8849.7|8851.9|8851|8852.1|8851.2|8850.6|8849.7|117
1682355900000|2023-04-24 17:05:00|8851.8|8850.9|8852.6|8851.7|8852.9|8852|8851.2|8850.3|118
1682356200000|2023-04-24 17:10:00|8852.7|8851.8|8851.8|8850.9|8853|8852.1|8851.6|8850.7|113
1682356500000|2023-04-24 17:15:00|8851.7|8850.8|8851.7|8850.8|8851.8|8850.9|8851.2|8850.3|92
1682356800000|2023-04-24 17:20:00|8851.8|8850.9|8851.7|8850.8|8852.5|8851.6|8851.3|8850.4|96
1682357100000|2023-04-24 17:25:00|8851.6|8850.7|8849.8|8848.9|8851.7|8850.8|8849.5|8848.6|176
1682357400000|2023-04-24 17:30:00|8849.9|8849|8851.6|8850.7|8853.1|8852.2|8849.9|8849|151
1682357700000|2023-04-24 17:35:00|8851.5|8850.6|8851.7|8850.8|8851.8|8850.9|8851|8850.1|117
1682358000000|2023-04-24 17:40:00|8851.8|8850.9|8850.9|8850|8852.5|8851.6|8850.4|8849.5|116
1682358300000|2023-04-24 17:45:00|8850.8|8849.9|8848|8847.1|8850.8|8849.9|8848|8847.1|149
1682358600000|2023-04-24 17:50:00|8847.9|8847|8848.8|8847.9|8849.6|8848.7|8847.4|8846.5|139
1682358900000|2023-04-24 17:55:00|8848.7|8847.8|8850.1|8849.2|8850.3|8849.4|8848.5|8847.6|144
1682359200000|2023-04-24 18:00:00|8850|8849.1|8848.4|8847.5|8850.1|8849.2|8847.9|8847|91
1682359500000|2023-04-24 18:05:00|8848.5|8847.6|8849.2|8848.3|8850.2|8849.3|8848.2|8847.3|115
1682359800000|2023-04-24 18:10:00|8849.3|8848.4|8850.5|8849.6|8850.5|8849.6|8848.9|8848|95
1682360100000|2023-04-24 18:15:00|8850.4|8849.5|8850.6|8849.7|8851.3|8850.4|8850.1|8849.2|74
1682360400000|2023-04-24 18:20:00|8850.5|8849.6|8849.9|8849|8851.6|8850.7|8849.3|8848.4|56
1682360700000|2023-04-24 18:25:00|8850|8849.1|8850.8|8849.9|8851|8850.1|8849.9|8849|71
1682361000000|2023-04-24 18:30:00|8850.7|8849.8|8851.1|8850.2|8851.7|8850.8|8850.3|8849.4|105
1682361300000|2023-04-24 18:35:00|8851.3|8850.4|8850.5|8849.6|8851.3|8850.4|8850.1|8849.2|105
1682361600000|2023-04-24 18:40:00|8850.6|8849.7|8850.1|8849.2|8851.4|8850.5|8850.1|8849.2|75
1682361900000|2023-04-24 18:45:00|8850|8849.1|8850.5|8849.6|8851|8850.1|8850|8849.1|59
1682362200000|2023-04-24 18:50:00|8850.4|8849.5|8849.9|8849|8850.5|8849.6|8849.9|8849|77
1682362500000|2023-04-24 18:55:00|8849.8|8848.9|8849.7|8848.8|8849.9|8849|8848.2|8847.3|136
1682362800000|2023-04-24 19:00:00|8849.8|8848.9|8849.4|8848.5|8850.3|8849.4|8849.3|8848.4|80
1682363100000|2023-04-24 19:05:00|8849.5|8848.6|8850.5|8849.6|8850.6|8849.7|8849.5|8848.6|64
1682363400000|2023-04-24 19:10:00|8850.4|8849.5|8848.7|8847.8|8850.6|8849.7|8848.6|8847.7|67
1682363700000|2023-04-24 19:15:00|8848.8|8847.9|8848.7|8847.8|8849.4|8848.5|8848.7|8847.8|37
1682364000000|2023-04-24 19:20:00|8848.8|8847.9|8849.7|8848.8|8850.4|8849.5|8848.8|8847.9|93
1682364300000|2023-04-24 19:25:00|8849.5|8848.6|8849.2|8848.3|8849.7|8848.8|8849.2|8848.3|56
1682364600000|2023-04-24 19:30:00|8849.3|8848.4|8849.5|8848.6|8849.9|8849|8849.1|8848.2|59
1682364900000|2023-04-24 19:35:00|8849.4|8848.5|8849.8|8848.9|8850|8849.1|8849.4|8848.5|42
1682365200000|2023-04-24 19:40:00|8849.7|8848.8|8849.7|8848.8|8849.8|8848.9|8849.1|8848.2|69
1682365500000|2023-04-24 19:45:00|8849.6|8848.7|8849|8848.1|8849.7|8848.8|8848.8|8847.9|73
1682365800000|2023-04-24 19:50:00|8849.1|8848.2|8848.4|8847.5|8849.3|8848.4|8848.3|8847.4|85
1682366100000|2023-04-24 19:55:00|8848.3|8847.4|8847.5|8846.6|8848.6|8847.7|8847.4|8846.5|86
1682366400000|2023-04-24 20:00:00|8847.7|8846.8|8846.7|8845.8|8847.9|8847|8846.3|8845.4|142
1682366700000|2023-04-24 20:05:00|8846.5|8845.6|8848.2|8847.3|8848.3|8847.4|8846.5|8845.6|64
1682367000000|2023-04-24 20:10:00|8848.1|8847.2|8847.4|8846.5|8848.8|8847.9|8847.4|8846.5|44
1682367300000|2023-04-24 20:15:00|8847.5|8846.6|8847|8846.1|8848.1|8847.2|8847|8846.1|46
1682367600000|2023-04-24 20:20:00|8847.1|8846.2|8847.1|8846.2|8847.3|8846.4|8846.9|8846|47
1682367900000|2023-04-24 20:25:00|8847.2|8846.3|8846.9|8846|8847.2|8846.3|8846.4|8845.5|40
1682368200000|2023-04-24 20:30:00|8847.2|8846.3|8848.1|8847.2|8848.4|8847.5|8846.9|8846|29
1682368500000|2023-04-24 20:35:00|8848.2|8847.3|8848.3|8847.4|8848.6|8847.7|8848|8847.1|42
1682368800000|2023-04-24 20:40:00|8848|8847.1|8848.2|8847.3|8848.4|8847.5|8847.7|8846.8|49
1682369100000|2023-04-24 20:45:00|8848.3|8847.4|8847.7|8846.2|8848.4|8847.4|8847|8845.5|63
1682369400000|2023-04-24 20:50:00|8847.6|8846.1|8847.5|8846|8847.8|8846.3|8847.2|8845.7|71
1682369700000|2023-04-24 20:55:00|8847.6|8846.1|8848.8|8845.3|8849|8846.7|8847.1|8844.8|196
1682370000000|2023-04-24 21:00:00|8849.6|8843.5|8855.8|8844.8|8855.9|8844.9|8849.6|8843.5|37
1682370300000|2023-04-24 21:05:00|8855.9|8844.9|8855.1|8844.1|8856.4|8845.4|8854.9|8843.9|72
1682370600000|2023-04-24 21:10:00|8855.3|8844.3|8853|8842|8855.3|8844.3|8850.9|8839.9|66
1682370900000|2023-04-24 21:15:00|8852.9|8841.9|8851|8840|8853.5|8842.5|8850.6|8839.6|42
1682371200000|2023-04-24 21:20:00|8851.6|8840.6|8851.5|8840.5|8851.8|8840.8|8851.2|8840.2|13
1682371500000|2023-04-24 21:25:00|8853.4|8842.4|8850.4|8839.4|8854.6|8843.6|8850.4|8839.4|126
1682371800000|2023-04-24 21:30:00|8854.2|8843.2|8855|8844|8855.6|8844.6|8852.7|8841.7|124
1682372100000|2023-04-24 21:35:00|8854.1|8843.1|8851.4|8840.4|8855.8|8844.8|8850.3|8839.3|177
1682372400000|2023-04-24 21:40:00|8852.3|8841.3|8852.7|8841.7|8853.6|8842.6|8851.2|8840.2|106
1682372700000|2023-04-24 21:45:00|8852.5|8841.5|8855.1|8844.1|8855.3|8844.3|8851.7|8840.7|254
1682373000000|2023-04-24 21:50:00|8855|8844|8853.5|8842.5|8855.6|8844.8|8851|8840.6|271
1682373300000|2023-04-24 21:55:00|8853.4|8842.4|8852.3|8842.5|8853.8|8844.4|8850.3|8842|56
1682373600000|2023-04-24 22:00:00|8853.3|8842.6|8848.8|8845.3|8853.4|8845.7|8847.8|8842|178
1682373900000|2023-04-24 22:05:00|8847.8|8844.6|8847.8|8845.2|8848.7|8845.6|8847.1|8844.2|93
1682374200000|2023-04-24 22:10:00|8847.7|8845.1|8848.1|8845.9|8848.4|8846.7|8847.3|8845.1|97
1682374500000|2023-04-24 22:15:00|8848.2|8845.8|8847.5|8846|8848.4|8846.6|8847.3|8845.5|121
1682374800000|2023-04-24 22:20:00|8847.6|8846.1|8844.9|8843.4|8847.6|8846.1|8844.8|8842.5|126
1682375100000|2023-04-24 22:25:00|8845.2|8843|8845.9|8844.4|8846.2|8844.7|8844.9|8843|135
1682375400000|2023-04-24 22:30:00|8845.8|8844.3|8847|8845.5|8847.4|8845.9|8845.7|8844.2|144
1682375700000|2023-04-24 22:35:00|8847.1|8845.6|8846.7|8845.2|8847.2|8845.8|8846.5|8845.2|68
1682376000000|2023-04-24 22:40:00|8846.8|8845.3|8847.1|8845.6|8847.4|8845.8|8846|8844.5|102
1682376300000|2023-04-24 22:45:00|8846.9|8845.4|8847.9|8846.4|8848|8846.5|8846.8|8845.3|107
1682376600000|2023-04-24 22:50:00|8847.8|8846.3|8848.1|8846.6|8848.7|8847.2|8847.8|8846.3|63
1682376900000|2023-04-24 22:55:00|8848.5|8847|8847|8845.5|8848.5|8847.2|8846.8|8845.3|31
1682377200000|2023-04-24 23:00:00|8846.9|8845.4|8847.3|8845.8|8847.8|8846.3|8846.1|8844.6|119
1682377500000|2023-04-24 23:05:00|8847.2|8845.7|8845.7|8844.2|8847.2|8845.7|8845.6|8844.1|65
1682377800000|2023-04-24 23:10:00|8845.6|8844.1|8844.7|8843.2|8846.1|8844.6|8844.5|8843|71
1682378100000|2023-04-24 23:15:00|8844.4|8843.5|8845.9|8844.4|8846|8844.6|8844.4|8843.5|39
1682378400000|2023-04-24 23:20:00|8846|8844.5|8846.7|8845.8|8846.8|8845.9|8845.7|8844.5|71
1682378700000|2023-04-24 23:25:00|8846.6|8845.7|8846.1|8845.2|8846.7|8845.8|8845.7|8844.5|92
1682379000000|2023-04-24 23:30:00|8846.2|8845.3|8845.2|8844.3|8846.3|8845.4|8845.1|8843.9|87
1682379300000|2023-04-24 23:35:00|8845.1|8844.2|8845|8844.1|8845.6|8844.5|8844.9|8843.9|50
1682379600000|2023-04-24 23:40:00|8844.9|8844|8844.7|8843.8|8845|8844.1|8844.4|8843.5|58
1682379900000|2023-04-24 23:45:00|8844.8|8843.9|8845.1|8844.2|8845.6|8844.7|8844.8|8843.9|75
1682380200000|2023-04-24 23:50:00|8845.2|8844.3|8846.8|8845.9|8846.8|8845.9|8845.1|8844.2|78
1682380500000|2023-04-24 23:55:00|8846.7|8845.8|8846.7|8845.8|8846.8|8845.9|8846.5|8845.6|23
1682380800000|2023-04-25 00:00:00|8847.1|8846.2|8846.2|8845.3|8847.4|8846.5|8846.2|8845.3|157
1682381100000|2023-04-25 00:05:00|8846.3|8845.4|8847|8846.1|8847.4|8846.5|8846.2|8845.3|66
1682381400000|2023-04-25 00:10:00|8847.3|8846.4|8847.2|8846.3|8847.7|8846.8|8846.8|8845.9|71
1682381700000|2023-04-25 00:15:00|8847.1|8846.2|8847.2|8846.3|8847.6|8846.7|8847.1|8846.2|59
1682382000000|2023-04-25 00:20:00|8847.1|8846.2|8847.5|8846.6|8847.9|8847|8847|8846.1|95
1682382300000|2023-04-25 00:25:00|8847.6|8846.7|8848.3|8847.4|8848.4|8847.5|8847.1|8846.2|64
1682382600000|2023-04-25 00:30:00|8848.4|8847.5|8848.4|8847.5|8849.1|8848|8848.2|8847.3|74
1682382900000|2023-04-25 00:35:00|8848.5|8847.6|8848.4|8847.5|8851.2|8850.3|8847.3|8846.4|157
1682383200000|2023-04-25 00:40:00|8848.3|8847.4|8847.5|8846.6|8848.3|8847.4|8847.5|8846.6|107
1682383500000|2023-04-25 00:45:00|8847.6|8846.7|8847.8|8846.9|8848.2|8847.3|8847.4|8846.5|119
1682383800000|2023-04-25 00:50:00|8847.9|8847|8850.4|8849.5|8850.4|8849.5|8847.2|8846.3|249
1682384100000|2023-04-25 00:55:00|8850|8849.1|8849.5|8848.6|8851.4|8850.5|8849.5|8848.6|210
1682384400000|2023-04-25 01:00:00|8849.3|8848.4|8848.1|8847.2|8849.6|8848.7|8847.7|8846.8|167
1682384700000|2023-04-25 01:05:00|8848.2|8847.3|8848.4|8847.5|8848.8|8847.9|8847.8|8846.9|105
1682385000000|2023-04-25 01:10:00|8848.5|8847.6|8847.9|8847|8848.6|8847.7|8847.1|8846.2|101
1682385300000|2023-04-25 01:15:00|8847.8|8846.9|8848.5|8847.6|8849.2|8848.3|8847.7|8846.5|105
1682385600000|2023-04-25 01:20:00|8848.6|8847.7|8849.5|8848.6|8849.7|8848.8|8848.3|8847.4|133
1682385900000|2023-04-25 01:25:00|8849.6|8848.7|8849.6|8848.7|8849.9|8849|8849.1|8848.2|83
1682386200000|2023-04-25 01:30:00|8849.5|8848.6|8848.8|8847.9|8849.6|8848.7|8848.4|8847.5|148
1682386500000|2023-04-25 01:35:00|8848.7|8847.8|8848.5|8847.6|8849.3|8848.3|8848.2|8847.3|157
1682386800000|2023-04-25 01:40:00|8848.6|8847.7|8849.6|8848.7|8850.2|8848.9|8848.5|8847.6|151
1682387100000|2023-04-25 01:45:00|8849.7|8848.8|8849.1|8848.2|8850.2|8849.3|8848.8|8847.9|161
1682387400000|2023-04-25 01:50:00|8849.2|8848.3|8849|8848.1|8849.6|8848.7|8848.8|8847.9|128
1682387700000|2023-04-25 01:55:00|8849.1|8848.2|8848.8|8847.9|8849.4|8848.5|8848.6|8847.7|133
1682388000000|2023-04-25 02:00:00|8849.1|8848.2|8851.5|8850.6|8851.5|8850.6|8849.1|8848.2|187
1682388300000|2023-04-25 02:05:00|8851.3|8850.4|8851.7|8850.8|8852|8851.1|8851.2|8850.3|123
1682388600000|2023-04-25 02:10:00|8851.6|8850.7|8852|8851.1|8852.2|8851.3|8851.6|8850.7|106
1682388900000|2023-04-25 02:15:00|8851.9|8851|8851.4|8850.5|8852.1|8851.2|8851.3|8850.4|83
1682389200000|2023-04-25 02:20:00|8851.5|8850.6|8850.8|8849.9|8851.8|8850.9|8850.8|8849.9|101
1682389500000|2023-04-25 02:25:00|8850.9|8850|8851.2|8850.3|8851.7|8850.8|8850.8|8849.9|72
1682389800000|2023-04-25 02:30:00|8851.3|8850.4|8851.1|8850.2|8851.6|8850.7|8850.5|8849.6|121
1682390100000|2023-04-25 02:35:00|8850.9|8850|8851.6|8850.7|8851.8|8850.9|8850.9|8850|100
1682390400000|2023-04-25 02:40:00|8851.7|8850.8|8852.3|8851.4|8852.9|8852|8851.1|8850.2|105
1682390700000|2023-04-25 02:45:00|8852.4|8851.5|8852|8851.1|8852.7|8851.8|8851.2|8850.3|105
1682391000000|2023-04-25 02:50:00|8852.2|8851.3|8851.7|8850.8|8852.5|8851.6|8851.4|8850.5|112
1682391300000|2023-04-25 02:55:00|8851.8|8850.9|8851.9|8851|8852.2|8851.3|8851.5|8850.6|73
1682391600000|2023-04-25 03:00:00|8852|8851.1|8851.9|8851|8852.1|8851.2|8851.4|8850.5|93
1682391900000|2023-04-25 03:05:00|8852|8851.1|8852.8|8851.9|8853.2|8852.1|8851.8|8850.9|91
1682392200000|2023-04-25 03:10:00|8852.9|8852|8852.4|8851.5|8853.2|8852.3|8852.4|8851.5|84
1682392500000|2023-04-25 03:15:00|8852.3|8851.4|8851.8|8850.9|8852.5|8851.6|8851.2|8850.3|82
1682392800000|2023-04-25 03:20:00|8851.9|8851|8851.6|8850.7|8852.2|8851.3|8851.3|8850.4|106
1682393100000|2023-04-25 03:25:00|8851.7|8850.8|8850.7|8849.8|8852|8851.1|8850.6|8849.7|72
1682393400000|2023-04-25 03:30:00|8850.8|8849.9|8852.4|8851.5|8852.7|8851.7|8850.8|8849.9|90
1682393700000|2023-04-25 03:35:00|8852.5|8851.6|8852.2|8851.3|8853|8852.1|8852.1|8851.2|55
1682394000000|2023-04-25 03:40:00|8852.1|8851.2|8852.9|8852|8853|8852.1|8852.1|8851.2|73
1682394300000|2023-04-25 03:45:00|8853|8852.1|8853.4|8852.5|8853.8|8852.7|8852.9|8852|52
1682394600000|2023-04-25 03:50:00|8853.5|8852.6|8853.3|8852.4|8853.6|8852.7|8852.9|8852|56
1682394900000|2023-04-25 03:55:00|8853.4|8852.5|8853.4|8852.5|8853.7|8852.8|8853|8852.1|94
1682395200000|2023-04-25 04:00:00|8853.3|8852.4|8853.1|8852.2|8853.5|8852.6|8852.8|8851.9|74
1682395500000|2023-04-25 04:05:00|8853|8852.1|8854.1|8853.2|8854.2|8853.3|8853|8852.1|105
1682395800000|2023-04-25 04:10:00|8854.4|8853.5|8854.7|8853.8|8855|8854.1|8854.2|8853.3|71
1682396100000|2023-04-25 04:15:00|8854.8|8853.9|8855.3|8854.4|8855.5|8854.6|8854.6|8853.7|100
1682396400000|2023-04-25 04:20:00|8855.4|8854.5|8856.6|8855.7|8856.6|8855.7|8855.2|8854.3|83
1682396700000|2023-04-25 04:25:00|8856.5|8855.6|8857.5|8856.6|8857.5|8856.6|8856.3|8855.4|64
1682397000000|2023-04-25 04:30:00|8857.6|8856.7|8857.8|8856.9|8858.2|8857.3|8857.4|8856.5|108
1682397300000|2023-04-25 04:35:00|8857.9|8857|8856.1|8855.2|8857.9|8857|8856.1|8855.2|61
1682397600000|2023-04-25 04:40:00|8856.2|8855.3|8855.3|8854.4|8856.4|8855.5|8855.1|8854.2|97
1682397900000|2023-04-25 04:45:00|8855.5|8854.6|8855.2|8854.3|8855.7|8854.8|8854.5|8853.6|59
1682398200000|2023-04-25 04:50:00|8855.3|8854.4|8854.7|8853.8|8855.3|8854.4|8854.6|8853.7|88
1682398500000|2023-04-25 04:55:00|8854.8|8853.9|8854.3|8853.4|8855.1|8854.2|8854.3|8853.4|41
1682398800000|2023-04-25 05:00:00|8854.2|8853.3|8854.8|8853.9|8854.8|8853.9|8854|8853.1|55
1682399100000|2023-04-25 05:05:00|8854.7|8853.8|8855.3|8854.4|8855.7|8854.8|8854.6|8853.7|80
1682399400000|2023-04-25 05:10:00|8855.2|8854.3|8855.8|8854.9|8856.3|8855.4|8854.9|8854|95
1682399700000|2023-04-25 05:15:00|8855.9|8855|8856.4|8855.5|8856.6|8855.7|8855.8|8854.9|75
1682400000000|2023-04-25 05:20:00|8856.3|8855.4|8855.9|8855|8856.7|8855.8|8855.9|8855|50
1682400300000|2023-04-25 05:25:00|8856|8855.1|8854.2|8853.3|8856.1|8855.2|8854.2|8853.3|92
1682400600000|2023-04-25 05:30:00|8854.3|8853.4|8854.6|8853.7|8855.1|8854.2|8854|8853.1|127
1682400900000|2023-04-25 05:35:00|8854.8|8853.9|8854.9|8854|8855.1|8854.2|8854.6|8853.7|111
1682401200000|2023-04-25 05:40:00|8855|8854.1|8855|8854.1|8855.2|8854.3|8854.5|8853.6|136
1682401500000|2023-04-25 05:45:00|8855.1|8854.2|8856.2|8855.3|8856.2|8855.3|8855|8854.1|120
1682401800000|2023-04-25 05:50:00|8856.1|8855.2|8854.3|8853.4|8856.4|8855.5|8853.7|8852.8|135
1682402100000|2023-04-25 05:55:00|8854.1|8853.2|8852.8|8851.3|8854.4|8853.5|8852.8|8851.3|162
1682402400000|2023-04-25 06:00:00|8852.6|8851.1|8852.3|8851.4|8853.9|8853|8850.7|8849.8|260
1682402700000|2023-04-25 06:05:00|8852.2|8851.3|8851.6|8850.7|8852.7|8851.8|8850.8|8849.9|184
1682403000000|2023-04-25 06:10:00|8851.5|8850.6|8850.9|8850|8852.3|8851.4|8850.6|8849.7|188
1682403300000|2023-04-25 06:15:00|8851|8850.1|8853|8852.1|8853|8852.1|8850.3|8849.4|189
1682403600000|2023-04-25 06:20:00|8852.9|8852|8852.3|8851.4|8853.2|8852.3|8851.5|8850.6|236
1682403900000|2023-04-25 06:25:00|8852.2|8851.3|8852.1|8851.2|8852.9|8852|8850.7|8849.8|176
1682404200000|2023-04-25 06:30:00|8852|8851.1|8855.4|8854.5|8855.7|8854.8|8851.8|8850.9|241
1682404500000|2023-04-25 06:35:00|8855.7|8854.8|8855.9|8855|8856.8|8855.9|8853.9|8853|290
1682404800000|2023-04-25 06:40:00|8856|8855.1|8856.2|8855.3|8857.2|8856.3|8855.1|8854.2|134
1682405100000|2023-04-25 06:45:00|8856.3|8855.4|8855.2|8854.3|8856.7|8855.8|8853.9|8853|244
1682405400000|2023-04-25 06:50:00|8855.4|8854.5|8858.9|8858|8859.2|8858.3|8855.4|8854.5|147
1682405700000|2023-04-25 06:55:00|8858.8|8857.9|8857.8|8856.9|8861|8860.1|8857.7|8856.8|297
1682406000000|2023-04-25 07:00:00|8857.7|8856.8|8854.2|8853.3|8857.7|8856.8|8850.8|8849.9|501
1682406300000|2023-04-25 07:05:00|8854.4|8853.5|8855|8854.1|8857.3|8856.4|8854.2|8853.3|534
1682406600000|2023-04-25 07:10:00|8854.8|8853.9|8852|8851.1|8856|8855.1|8851.9|8851|393
1682406900000|2023-04-25 07:15:00|8852.1|8851.2|8851.8|8850.9|8854.8|8853.9|8851.6|8850.7|401
1682407200000|2023-04-25 07:20:00|8851.7|8850.8|8852|8851.1|8852.4|8851.5|8849.9|8849|384
1682407500000|2023-04-25 07:25:00|8851.9|8851|8851.4|8850.5|8852.5|8851.6|8850.4|8849.5|373
1682407800000|2023-04-25 07:30:00|8851.5|8850.6|8848.8|8847.9|8853.3|8852.4|8848.4|8847.5|384
1682408100000|2023-04-25 07:35:00|8848.7|8847.8|8847.8|8846.9|8850|8849.1|8846.9|8846|363
1682408400000|2023-04-25 07:40:00|8847.7|8846.8|8849|8848.1|8851.3|8850.4|8847.7|8846.8|324
1682408700000|2023-04-25 07:45:00|8848.9|8848|8847.1|8846.2|8850.8|8849.9|8846.8|8845.9|299
1682409000000|2023-04-25 07:50:00|8847.2|8846.3|8850.2|8849.3|8850.9|8850|8847.2|8846.3|291
1682409300000|2023-04-25 07:55:00|8850.1|8849.2|8853.2|8852.3|8853.4|8852.5|8848.8|8847.9|329
1682409600000|2023-04-25 08:00:00|8853.3|8852.4|8848.8|8847.9|8853.3|8852.4|8848.2|8847.3|317
1682409900000|2023-04-25 08:05:00|8848.9|8848|8847.6|8846.7|8850.2|8849.3|8847.5|8846.6|246
1682410200000|2023-04-25 08:10:00|8847.7|8846.8|8851.2|8850.3|8852.7|8851.8|8847.6|8846.7|339
1682410500000|2023-04-25 08:15:00|8851.1|8850.2|8849.7|8848.8|8851.3|8850.4|8849.5|8848.6|212
1682410800000|2023-04-25 08:20:00|8849.6|8848.7|8849.8|8848.9|8849.9|8849|8848.4|8847.5|214
1682411100000|2023-04-25 08:25:00|8849.7|8848.8|8847|8846.1|8850.1|8849.2|8846.9|8846|176
1682411400000|2023-04-25 08:30:00|8847.1|8846.2|8851.6|8850.7|8852.6|8851.7|8847|8846.1|267
1682411700000|2023-04-25 08:35:00|8851.5|8850.6|8851.4|8850.5|8852.8|8851.9|8851.1|8850.2|189
1682412000000|2023-04-25 08:40:00|8851.3|8850.4|8853.1|8852.2|8853.6|8852.7|8851.1|8850.2|236
1682412300000|2023-04-25 08:45:00|8853|8852.1|8855|8854.1|8856|8855.1|8852.9|8852|234
1682412600000|2023-04-25 08:50:00|8855.1|8854.2|8854.2|8853.3|8856.1|8855.2|8853.7|8852.8|202
1682412900000|2023-04-25 08:55:00|8854.3|8853.4|8850.5|8849.6|8854.4|8853.5|8850.5|8849.6|226
1682413200000|2023-04-25 09:00:00|8850.4|8849.5|8852.1|8851.2|8853.3|8852.4|8850.2|8849.3|246
1682413500000|2023-04-25 09:05:00|8852|8851.1|8851.3|8850.4|8852.8|8851.9|8851.2|8850.3|192
1682413800000|2023-04-25 09:10:00|8851.2|8850.3|8853.1|8852.2|8853.7|8852.8|8851.2|8850.3|194
1682414100000|2023-04-25 09:15:00|8853.2|8852.3|8853.4|8852.5|8854.4|8853.5|8852.5|8851.6|195
1682414400000|2023-04-25 09:20:00|8853.3|8852.4|8854.1|8853.2|8854.3|8853.4|8852.2|8851.3|178
1682414700000|2023-04-25 09:25:00|8854|8853.1|8854.4|8853.5|8854.7|8853.8|8853|8852.1|170
1682415000000|2023-04-25 09:30:00|8854.3|8853.4|8851.4|8850.5|8854.4|8853.5|8851.2|8850.3|226
1682415300000|2023-04-25 09:35:00|8851.3|8850.4|8849.3|8848.4|8851.7|8850.8|8849|8848.1|168
1682415600000|2023-04-25 09:40:00|8849.4|8848.5|8848.4|8847.5|8850.1|8849.2|8848.3|8847.4|158
1682415900000|2023-04-25 09:45:00|8848.3|8847.4|8846.1|8845.2|8848.4|8847.5|8845.5|8844.6|186
1682416200000|2023-04-25 09:50:00|8846.2|8845.3|8846.9|8846|8847.2|8846.3|8845.8|8844.9|202
1682416500000|2023-04-25 09:55:00|8847|8846.1|8845.7|8844.8|8847.3|8846.4|8844.6|8843.7|180
1682416800000|2023-04-25 10:00:00|8845.8|8844.9|8848.2|8847.3|8848.9|8848|8845.6|8844.7|228
1682417100000|2023-04-25 10:05:00|8848.1|8847.2|8844.2|8843.3|8848.9|8848|8843.8|8842.9|209
1682417400000|2023-04-25 10:10:00|8844.3|8843.4|8845.3|8844.4|8845.9|8845|8842.9|8842|208
1682417700000|2023-04-25 10:15:00|8845.2|8844.3|8846.1|8845.2|8846.4|8845.5|8844.5|8843.6|219
1682418000000|2023-04-25 10:20:00|8846.3|8845.4|8844.3|8843.4|8846.9|8846|8844.2|8843.3|182
1682418300000|2023-04-25 10:25:00|8844.2|8843.3|8843.7|8842.8|8844.4|8843.5|8842|8841.1|183
1682418600000|2023-04-25 10:30:00|8843.8|8842.9|8844.8|8843.9|8845.3|8844.4|8843.5|8842.6|189
1682418900000|2023-04-25 10:35:00|8844.7|8843.8|8845.5|8844.6|8846|8845.1|8844.4|8843.5|121
1682419200000|2023-04-25 10:40:00|8845.4|8844.5|8843.4|8842.5|8847.5|8846.6|8843.4|8842.5|182
1682419500000|2023-04-25 10:45:00|8843.3|8842.4|8843.2|8842.3|8843.5|8842.6|8842.1|8841.2|132
1682419800000|2023-04-25 10:50:00|8843.3|8842.4|8846.7|8845.8|8847|8846.1|8843.3|8842.4|155
1682420100000|2023-04-25 10:55:00|8846.8|8845.9|8848.2|8847.3|8848.4|8847.5|8845.2|8844.3|194
1682420400000|2023-04-25 11:00:00|8848.3|8847.4|8848.5|8847.6|8851.1|8850.2|8848.1|8847.2|218
1682420700000|2023-04-25 11:05:00|8848.6|8847.7|8850.2|8849.3|8850.8|8849.9|8848.5|8847.6|168
1682421000000|2023-04-25 11:10:00|8850.3|8849.4|8852.3|8851.4|8852.8|8851.9|8849.2|8848.3|189
1682421300000|2023-04-25 11:15:00|8852.2|8851.3|8856|8855.1|8856.5|8855.6|8851.8|8850.9|182
1682421600000|2023-04-25 11:20:00|8855.9|8855|8857.2|8856.3|8857.6|8856.7|8854.9|8854|171
1682421900000|2023-04-25 11:25:00|8857.1|8856.2|8855.3|8854.4|8857.6|8856.7|8855.2|8854.3|146
1682422200000|2023-04-25 11:30:00|8855.4|8854.5|8859.5|8858.6|8860.3|8859.4|8855.2|8854.3|168
1682422500000|2023-04-25 11:35:00|8859.4|8858.5|8857.2|8856.3|8860.5|8859.6|8855.7|8854.8|213
1682422800000|2023-04-25 11:40:00|8857.4|8856.5|8857.8|8856.9|8858.5|8857.6|8855.8|8854.9|270
1682423100000|2023-04-25 11:45:00|8857.9|8857|8857.1|8856.2|8859.1|8858.2|8856.3|8855.4|216
1682423400000|2023-04-25 11:50:00|8857.2|8856.3|8860.6|8859.7|8862.7|8861.8|8857.2|8856.3|240
1682423700000|2023-04-25 11:55:00|8860.5|8859.6|8865.2|8864.3|8865.5|8864.6|8860.4|8859.5|349
1682424000000|2023-04-25 12:00:00|8865.3|8864.4|8866.6|8865.7|8868|8867.1|8865|8864.1|320
1682424300000|2023-04-25 12:05:00|8866.7|8865.8|8864.8|8863.9|8867|8866.1|8863.8|8862.9|226
1682424600000|2023-04-25 12:10:00|8864.9|8864|8865.5|8864.6|8866.2|8865.3|8863.7|8862.8|269
1682424900000|2023-04-25 12:15:00|8865.3|8864.4|8865.5|8864.6|8866.3|8865.4|8864|8863.1|174
1682425200000|2023-04-25 12:20:00|8865.6|8864.7|8864.8|8863.9|8868|8867.1|8864|8863.1|292
1682425500000|2023-04-25 12:25:00|8865.1|8864.2|8865|8864.1|8867.4|8866.5|8863.5|8862.6|249
1682425800000|2023-04-25 12:30:00|8864.9|8864|8862.7|8861.8|8865.7|8864.8|8862.2|8861.3|220
1682426100000|2023-04-25 12:35:00|8862.6|8861.7|8862.7|8861.8|8864.4|8863.5|8862.2|8861.3|216
1682426400000|2023-04-25 12:40:00|8862.8|8861.9|8863.9|8863|8864.2|8863.3|8861.1|8860.2|201
1682426700000|2023-04-25 12:45:00|8864|8863.1|8863.8|8862.9|8865.1|8864.2|8862.8|8861.9|256
1682427000000|2023-04-25 12:50:00|8863.7|8862.8|8869.5|8868.6|8870.3|8869.4|8863|8862.1|295
1682427300000|2023-04-25 12:55:00|8869.4|8868.5|8867.9|8867|8869.4|8868.5|8865.2|8864.3|220
1682427600000|2023-04-25 13:00:00|8867.8|8866.9|8868.5|8867.6|8869.8|8868.9|8866.2|8865.3|261
1682427900000|2023-04-25 13:05:00|8868.6|8867.7|8871.2|8870.3|8871.2|8870.3|8868.3|8867.4|241
1682428200000|2023-04-25 13:10:00|8871|8870.1|8872.7|8871.8|8874.6|8873.7|8870.5|8869.6|337
1682428500000|2023-04-25 13:15:00|8872.8|8871.9|8874.8|8873.9|8875.4|8874.5|8871.9|8871|313
1682428800000|2023-04-25 13:20:00|8874.7|8873.8|8873.3|8872.4|8875.7|8874.8|8872.4|8871.5|255
1682429100000|2023-04-25 13:25:00|8873.4|8872.5|8870|8869.1|8873.4|8872.5|8868.9|8868|241
1682429400000|2023-04-25 13:30:00|8870.1|8869.2|8869.2|8868.3|8871.1|8870.2|8868.2|8867.3|304
1682429700000|2023-04-25 13:35:00|8869.1|8868.2|8868.9|8868|8870.8|8869.9|8868.3|8867.4|320
1682430000000|2023-04-25 13:40:00|8868.8|8867.9|8867.1|8866.2|8869.1|8868.2|8866.4|8865.5|268
1682430300000|2023-04-25 13:45:00|8867.2|8866.3|8869.6|8868.7|8871.4|8870.5|8866.7|8865.8|439
1682430600000|2023-04-25 13:50:00|8869.5|8868.6|8870.1|8869.2|8870.4|8869.5|8868.1|8867.2|345
1682430900000|2023-04-25 13:55:00|8870|8869.1|8865.7|8863|8870.4|8869.5|8865|8862.5|389
1682431200000|2023-04-25 14:00:00|8865.3|8862.6|8866.3|8865.4|8866.6|8865.7|8860.1|8859|543
1682431500000|2023-04-25 14:05:00|8866.4|8865.5|8863.1|8862.2|8867.7|8866.8|8862.1|8861.2|378
1682431800000|2023-04-25 14:10:00|8863.2|8862.3|8865.8|8864.9|8866.6|8865.7|8862.6|8861.7|483
1682432100000|2023-04-25 14:15:00|8865.7|8864.8|8862|8861.1|8867.4|8866.5|8861.5|8860.6|400
1682432400000|2023-04-25 14:20:00|8862.1|8861.2|8861.1|8860.2|8862.2|8861.3|8859.5|8858.6|357
1682432700000|2023-04-25 14:25:00|8860.9|8860|8859.2|8858.3|8860.9|8860|8858.7|8857.8|311
1682433000000|2023-04-25 14:30:00|8859.1|8858.2|8859.4|8858.5|8860.1|8859.2|8858|8857.1|400
1682433300000|2023-04-25 14:35:00|8859.5|8858.6|8857.8|8856.9|8859.6|8858.7|8855.1|8854.2|330
1682433600000|2023-04-25 14:40:00|8858|8857.1|8857|8856.1|8858.9|8858|8855.7|8854.8|297
1682433900000|2023-04-25 14:45:00|8857.2|8856.3|8857.7|8856.8|8857.7|8856.8|8853.6|8852.7|311
1682434200000|2023-04-25 14:50:00|8857.6|8856.7|8856.8|8855.9|8858.8|8857.9|8856.5|8855.6|258
1682434500000|2023-04-25 14:55:00|8856.9|8856|8853|8852.1|8857.3|8856.4|8852.6|8851.7|400
1682434800000|2023-04-25 15:00:00|8852.9|8852|8854.9|8854|8856.2|8855.3|8850.8|8849.9|384
1682435100000|2023-04-25 15:05:00|8854.8|8853.9|8852.4|8851.5|8855.9|8855|8851.7|8850.8|228
1682435400000|2023-04-25 15:10:00|8852.3|8851.4|8852.5|8851.6|8853|8852.1|8850.7|8849.8|279
1682435700000|2023-04-25 15:15:00|8852.7|8851.8|8853.2|8852.3|8854.5|8853.6|8852.7|8851.8|200
1682436000000|2023-04-25 15:20:00|8853.4|8852.5|8853.4|8852.5|8853.8|8852.9|8851.6|8850.7|169
1682436300000|2023-04-25 15:25:00|8853.5|8852.6|8854.7|8853.8|8855|8854.1|8853.4|8852.5|122
1682436600000|2023-04-25 15:30:00|8854.8|8853.9|8854.2|8853.3|8856.6|8855.7|8853.6|8852.7|204
1682436900000|2023-04-25 15:35:00|8854.1|8853.2|8853.7|8852.8|8854.4|8853.5|8851.6|8850.7|257
1682437200000|2023-04-25 15:40:00|8853.8|8852.9|8851.8|8850.9|8854.5|8853.6|8850.6|8849.7|238
1682437500000|2023-04-25 15:45:00|8851.7|8850.8|8851.6|8850.7|8852.7|8851.8|8851.1|8850.2|177
1682437800000|2023-04-25 15:50:00|8851.7|8850.8|8852.2|8851.3|8852.4|8851.5|8851.4|8850.5|136
1682438100000|2023-04-25 15:55:00|8852.3|8851.4|8849.2|8848.3|8852.8|8851.9|8849.2|8848.3|201
1682438400000|2023-04-25 16:00:00|8849|8848.1|8850.4|8849.5|8850.5|8849.6|8847.9|8847|273
1682438700000|2023-04-25 16:05:00|8850.5|8849.6|8849.5|8848.6|8850.8|8849.9|8848.2|8847.3|111
1682439000000|2023-04-25 16:10:00|8849.6|8848.7|8850.3|8849.4|8851.5|8850.6|8849.1|8848.2|210
1682439300000|2023-04-25 16:15:00|8850.4|8849.5|8849.3|8848.4|8850.6|8849.7|8849|8848.1|156
1682439600000|2023-04-25 16:20:00|8849.4|8848.5|8848.6|8847.7|8850.5|8849.6|8848.4|8847.5|155
1682439900000|2023-04-25 16:25:00|8848.7|8847.8|8846.8|8845.9|8848.9|8848|8846.6|8845.7|118
1682440200000|2023-04-25 16:30:00|8846.9|8846|8845.9|8845|8846.9|8846|8845.7|8844.8|165
1682440500000|2023-04-25 16:35:00|8846|8845.1|8847.5|8846.6|8848|8847.1|8846|8845.1|141
1682440800000|2023-04-25 16:40:00|8847.6|8846.7|8846.5|8845.6|8847.9|8847|8846.3|8845.4|170
1682441100000|2023-04-25 16:45:00|8846.4|8845.5|8846.9|8846|8847.3|8846.4|8846|8845.1|126
1682441400000|2023-04-25 16:50:00|8847|8846.1|8846.7|8845.8|8847.2|8846.3|8846.1|8845.2|153
1682441700000|2023-04-25 16:55:00|8846.6|8845.7|8846.2|8845.3|8847.4|8846.5|8846.2|8845.3|145
1682442000000|2023-04-25 17:00:00|8846.3|8845.4|8847.4|8846.5|8847.4|8846.5|8845.6|8844.7|171
1682442300000|2023-04-25 17:05:00|8847.6|8846.7|8846.3|8845.4|8847.7|8846.8|8846.1|8845.2|143
1682442600000|2023-04-25 17:10:00|8846.2|8845.3|8845.8|8844.9|8847.2|8846.3|8845.7|8844.8|135
1682442900000|2023-04-25 17:15:00|8845.7|8844.8|8846.4|8845.5|8847|8846.1|8845.7|8844.8|189
1682443200000|2023-04-25 17:20:00|8846.3|8845.4|8846|8845.1|8847|8846.1|8845.4|8844.5|166
1682443500000|2023-04-25 17:25:00|8845.9|8845|8844.4|8843.5|8846.2|8845.3|8844.4|8843.5|209
1682443800000|2023-04-25 17:30:00|8844.3|8843.4|8843.6|8842.7|8844.4|8843.5|8842.7|8841.8|165
1682444100000|2023-04-25 17:35:00|8843.7|8842.8|8843.9|8843|8844.6|8843.7|8843.5|8842.6|126
1682444400000|2023-04-25 17:40:00|8844|8843.1|8842.7|8841.8|8844.2|8843.3|8841.7|8840.8|160
1682444700000|2023-04-25 17:45:00|8842.8|8841.9|8842.7|8841.8|8843.4|8842.5|8841.8|8840.9|179
1682445000000|2023-04-25 17:50:00|8842.8|8841.9|8841.8|8840.9|8842.8|8841.9|8841.7|8840.8|211
1682445300000|2023-04-25 17:55:00|8842|8841.1|8842|8841.1|8842.6|8841.7|8841.6|8840.7|138
1682445600000|2023-04-25 18:00:00|8842.1|8841.2|8842.9|8842|8843.4|8842.5|8841.6|8840.7|130
1682445900000|2023-04-25 18:05:00|8843|8842.1|8844.5|8843.6|8844.9|8844|8843|8842.1|152
1682446200000|2023-04-25 18:10:00|8844.4|8843.5|8843.4|8842.5|8844.4|8843.5|8842.7|8841.8|202
1682446500000|2023-04-25 18:15:00|8843.2|8842.3|8843.5|8842.6|8843.8|8842.9|8842.2|8841.3|136
1682446800000|2023-04-25 18:20:00|8843.4|8842.5|8842.1|8841.2|8843.4|8842.5|8841|8840.1|162
1682447100000|2023-04-25 18:25:00|8842.2|8841.3|8842|8841.1|8842.5|8841.6|8841.4|8840.5|126
1682447400000|2023-04-25 18:30:00|8842.1|8841.2|8842|8841.1|8842.3|8841.4|8840.6|8839.7|160
1682447700000|2023-04-25 18:35:00|8841.9|8841|8842.8|8841.9|8843.4|8842.5|8841.7|8840.8|95
1682448000000|2023-04-25 18:40:00|8842.7|8841.8|8843.4|8842.5|8844.1|8843.2|8842.4|8841.5|114
1682448300000|2023-04-25 18:45:00|8843.5|8842.6|8842.8|8841.9|8843.9|8843|8841|8840.1|201
1682448600000|2023-04-25 18:50:00|8842.7|8841.8|8842.4|8841.5|8843.1|8842.2|8842|8841.1|139
1682448900000|2023-04-25 18:55:00|8842.3|8841.4|8844.2|8843.3|8844.7|8843.8|8842.3|8841.4|118
1682449200000|2023-04-25 19:00:00|8844.3|8843.4|8844.6|8843.7|8844.9|8844|8844|8843.1|144
1682449500000|2023-04-25 19:05:00|8844.7|8843.8|8844.4|8843.5|8845.2|8844.3|8844.2|8843.3|130
1682449800000|2023-04-25 19:10:00|8844.5|8843.6|8843|8842.1|8844.6|8843.7|8842.9|8842|119
1682450100000|2023-04-25 19:15:00|8843.1|8842.2|8842|8841.1|8843.6|8842.7|8841.8|8840.9|83
1682450400000|2023-04-25 19:20:00|8841.9|8841|8842.2|8841.3|8842.7|8841.8|8841.8|8840.9|115
1682450700000|2023-04-25 19:25:00|8842.3|8841.4|8842.4|8841.5|8843|8842.1|8841.7|8840.8|59
1682451000000|2023-04-25 19:30:00|8842.5|8841.6|8841.6|8840.7|8842.7|8841.8|8841.2|8840.3|119
1682451300000|2023-04-25 19:35:00|8841.7|8840.8|8843|8842.1|8843.1|8842.2|8841.1|8840.2|84
1682451600000|2023-04-25 19:40:00|8842.9|8842|8843.6|8842.7|8843.9|8843|8842.6|8841.7|130
1682451900000|2023-04-25 19:45:00|8843.7|8842.8|8844.1|8843.2|8844.7|8843.8|8843.2|8842.3|169
1682452200000|2023-04-25 19:50:00|8844.2|8843.3|8843.5|8842.6|8844.4|8843.5|8842.8|8841.9|128
1682452500000|2023-04-25 19:55:00|8843.4|8842.5|8845.1|8844.2|8845.5|8844.6|8843|8842.1|123
1682452800000|2023-04-25 20:00:00|8845.3|8844.4|8845|8844.1|8845.7|8844.8|8844.4|8843.5|191
1682453100000|2023-04-25 20:05:00|8845.1|8844.2|8844.8|8843.9|8845.2|8844.3|8844.7|8843.8|65
1682453400000|2023-04-25 20:10:00|8844.7|8843.8|8843.6|8842.7|8845.2|8844.3|8843.6|8842.7|82
1682453700000|2023-04-25 20:15:00|8843.7|8842.8|8844.8|8843.9|8844.8|8843.9|8843.5|8842.6|77
1682454000000|2023-04-25 20:20:00|8844.7|8843.8|8844.4|8843.5|8844.7|8843.8|8843.5|8842.6|47
1682454300000|2023-04-25 20:25:00|8844.5|8843.6|8844.3|8843.4|8844.5|8843.6|8843.5|8842.6|53
1682454600000|2023-04-25 20:30:00|8844.2|8843.3|8844.2|8843.3|8844.6|8843.7|8844.1|8843.2|43
1682454900000|2023-04-25 20:35:00|8844.1|8843.2|8843.2|8842.3|8844.1|8843.2|8843.1|8842.2|79
1682455200000|2023-04-25 20:40:00|8843.3|8842.4|8842.8|8841.9|8843.7|8842.8|8842.1|8841.2|75
1682455500000|2023-04-25 20:45:00|8842.7|8841.8|8842.8|8841.3|8843.3|8842|8842.1|8840.9|54
1682455800000|2023-04-25 20:50:00|8842.9|8841.4|8843.1|8842.2|8843.8|8842.3|8842.9|8841.4|45
1682456100000|2023-04-25 20:55:00|8843.3|8841.8|8846.3|8840.3|8846.6|8842|8842.9|8839.3|229
1682456400000|2023-04-25 21:00:00|8846.6|8838.9|8848.1|8837.1|8850.5|8839.5|8846.6|8836.7|37
1682456700000|2023-04-25 21:05:00|8848|8837|8849.1|8838.1|8849.9|8838.9|8846.3|8835.3|71
1682457000000|2023-04-25 21:10:00|8849.3|8838.3|8848.7|8837.7|8850.7|8839.7|8847.7|8836.7|86
1682457300000|2023-04-25 21:15:00|8848.8|8837.8|8849.1|8838.1|8849.5|8838.5|8846.7|8835.7|83
1682457600000|2023-04-25 21:20:00|8849|8838|8847.4|8836.4|8849.4|8838.4|8847|8836|53
1682457900000|2023-04-25 21:25:00|8847.1|8836.1|8845.9|8835.5|8847.9|8836.9|8845.9|8835.4|104
1682458200000|2023-04-25 21:30:00|8846|8836|8846.7|8835.7|8848.6|8838.5|8844.7|8834.7|158
1682458500000|2023-04-25 21:35:00|8846.5|8835.5|8848|8837|8848.2|8837.3|8845.4|8835.1|87
1682458800000|2023-04-25 21:40:00|8848.1|8837.1|8847.2|8836.7|8848.2|8839.6|8846.2|8836.1|115
1682459100000|2023-04-25 21:45:00|8847|8837.7|8845.7|8835.5|8847.5|8838.9|8845.5|8835.2|89
1682459400000|2023-04-25 21:50:00|8845.6|8835.2|8846.9|8838.7|8847|8839|8845.4|8835.1|70
1682459700000|2023-04-25 21:55:00|8847.1|8838.8|8847.1|8841.4|8847.7|8841.6|8846.2|8837|135
1682460000000|2023-04-25 22:00:00|8847.8|8840.2|8845|8842.6|8848.8|8842.6|8844|8838|310
1682460300000|2023-04-25 22:05:00|8845.1|8842.4|8845.4|8842.3|8846.4|8843.2|8844.5|8841.6|141
1682460600000|2023-04-25 22:10:00|8845.3|8842.4|8845.1|8843.6|8846|8843.7|8844.5|8842.4|95
1682460900000|2023-04-25 22:15:00|8844.9|8843.4|8844.4|8842.1|8846.2|8843.9|8844|8842|119
1682461200000|2023-04-25 22:20:00|8844.6|8842.5|8843.3|8841.8|8844.6|8842.5|8843|8841|112
1682461500000|2023-04-25 22:25:00|8843.2|8841.7|8842.6|8841.1|8844.6|8842.3|8842|8840.2|151
1682461800000|2023-04-25 22:30:00|8842.7|8841.2|8843.6|8842.1|8844.2|8842.7|8842.4|8840.9|118
1682462100000|2023-04-25 22:35:00|8843.7|8842.2|8842.9|8841.4|8844.5|8843|8842.9|8841.4|99
1682462400000|2023-04-25 22:40:00|8843|8841.5|8843.6|8842.1|8843.7|8842.2|8842.7|8841.2|51
1682462700000|2023-04-25 22:45:00|8843.5|8842|8843.5|8842|8843.8|8842.3|8843.1|8841.6|77
1682463000000|2023-04-25 22:50:00|8843.6|8842.1|8843.3|8841.8|8843.6|8842.1|8843|8841.5|79
1682463300000|2023-04-25 22:55:00|8843.4|8841.9|8843.1|8841.6|8843.4|8841.9|8842.7|8841.2|75
1682463600000|2023-04-25 23:00:00|8843|8841.5|8842.4|8840.9|8843.8|8842.3|8842.3|8840.8|156
1682463900000|2023-04-25 23:05:00|8842.5|8841|8842.2|8840.7|8842.6|8841.1|8841.8|8840.4|111
1682464200000|2023-04-25 23:10:00|8842.3|8840.8|8843.8|8842.3|8844|8842.8|8841.8|8840.3|121
1682464500000|2023-04-25 23:15:00|8843.9|8842.4|8844.2|8842.7|8845.1|8843.6|8843.6|8842.3|108
1682464800000|2023-04-25 23:20:00|8844.3|8842.8|8844.2|8842.7|8844.7|8843.2|8843.7|8842.2|81
1682465100000|2023-04-25 23:25:00|8844.1|8842.6|8844.4|8843.5|8844.7|8843.5|8843.8|8842.5|64
1682465400000|2023-04-25 23:30:00|8844.3|8843.4|8844.3|8842.8|8845.1|8843.8|8844|8842.7|76
1682465700000|2023-04-25 23:35:00|8844.2|8842.7|8844.4|8843.5|8844.6|8843.5|8844|8842.6|49
1682466000000|2023-04-25 23:40:00|8844.3|8843.4|8844.7|8843.2|8844.7|8843.6|8844.1|8842.9|75
1682466300000|2023-04-25 23:45:00|8844.6|8843.1|8844.2|8843.3|8844.8|8843.3|8843.9|8842.5|74
1682466600000|2023-04-25 23:50:00|8844.1|8843.2|8844.2|8842.7|8844.5|8843.6|8843.5|8842.3|78
1682466900000|2023-04-25 23:55:00|8844.3|8842.8|8843.6|8842.7|8844.3|8843.3|8843.5|8842.5|51
1682467200000|2023-04-26 00:00:00|8843.5|8842.6|8841.3|8840.4|8843.9|8843|8840.8|8839.9|205
1682467500000|2023-04-26 00:05:00|8841.4|8840.5|8841.3|8840.4|8841.9|8841|8841.1|8840.2|141
1682467800000|2023-04-26 00:10:00|8841.2|8840.3|8840.9|8840|8841.3|8840.4|8840.4|8839.5|98
1682468100000|2023-04-26 00:15:00|8840.7|8839.8|8841.4|8840.5|8841.5|8840.6|8840.5|8839.6|130
1682468400000|2023-04-26 00:20:00|8841.5|8840.6|8841.7|8840.8|8841.8|8840.9|8841.2|8840.3|111
1682468700000|2023-04-26 00:25:00|8841.6|8840.7|8841.5|8840.6|8841.9|8841|8841.4|8840.5|72
1682469000000|2023-04-26 00:30:00|8841.6|8840.7|8841.3|8840.4|8841.7|8840.8|8840.9|8840|75
1682469300000|2023-04-26 00:35:00|8841.2|8840.3|8840.7|8839.8|8841.4|8840.5|8840.6|8839.5|118
1682469600000|2023-04-26 00:40:00|8840.6|8839.7|8840.9|8840|8841|8840.1|8840.6|8839.7|93
1682469900000|2023-04-26 00:45:00|8841|8840.1|8840.8|8839.9|8841.4|8840.5|8839.6|8838.7|128
1682470200000|2023-04-26 00:50:00|8840.7|8839.8|8846.7|8845.8|8846.8|8845.9|8840.6|8839.7|237
1682470500000|2023-04-26 00:55:00|8845.9|8845|8845.7|8844.8|8847.4|8845.9|8845.4|8844.3|210
1682470800000|2023-04-26 01:00:00|8845.6|8844.7|8844.4|8843.5|8845.9|8845|8843.9|8842.8|172
1682471100000|2023-04-26 01:05:00|8844.3|8843.4|8843|8842.1|8844.6|8843.7|8843|8842.1|147
1682471400000|2023-04-26 01:10:00|8842.9|8842|8841.9|8841|8843|8842.1|8841.7|8840.8|116
1682471700000|2023-04-26 01:15:00|8841.8|8840.9|8844|8843.1|8844.4|8843.5|8841.8|8840.9|149
1682472000000|2023-04-26 01:20:00|8844.1|8843.2|8843.5|8842.6|8844.3|8843.4|8842.9|8842|146
1682472300000|2023-04-26 01:25:00|8843.4|8842.5|8842.6|8841.7|8843.6|8842.7|8842.3|8841.4|133
1682472600000|2023-04-26 01:30:00|8842.4|8841.5|8843.4|8841.9|8844.3|8843.4|8841.9|8840.6|339
1682472900000|2023-04-26 01:35:00|8843.6|8842.1|8843.3|8841.8|8843.9|8842.4|8842.7|8841.2|330
1682473200000|2023-04-26 01:40:00|8843.2|8841.7|8842.8|8841.3|8843.6|8842.1|8842.4|8840.9|220
1682473500000|2023-04-26 01:45:00|8842.7|8841.2|8842.3|8840.8|8843.5|8842|8841.7|8840.2|208
1682473800000|2023-04-26 01:50:00|8842.5|8841|8841.9|8840.4|8842.5|8841|8841.8|8840.3|149
1682474100000|2023-04-26 01:55:00|8841.8|8840.3|8841.5|8840|8841.9|8840.4|8839.9|8838.4|183
1682474400000|2023-04-26 02:00:00|8841.4|8839.9|8841.5|8840|8842.1|8840.6|8840.5|8839|215
1682474700000|2023-04-26 02:05:00|8841.4|8839.9|8841|8839.5|8841.9|8840.4|8840.6|8839.1|223
1682475000000|2023-04-26 02:10:00|8840.9|8839.4|8842.4|8840.9|8842.5|8841|8840.9|8839.4|204
1682475300000|2023-04-26 02:15:00|8842.5|8841|8842.1|8840.6|8843.4|8841.9|8842.1|8840.6|227
1682475600000|2023-04-26 02:20:00|8842|8840.5|8841.8|8840.3|8842.7|8841.2|8841.5|8840|181
1682475900000|2023-04-26 02:25:00|8841.7|8840.2|8841.8|8840.3|8842.4|8840.9|8841.4|8839.9|142
1682476200000|2023-04-26 02:30:00|8841.7|8840.2|8840.9|8839.4|8842|8840.5|8840.7|8839.2|164
1682476500000|2023-04-26 02:35:00|8841|8839.5|8840.1|8838.6|8841|8839.5|8839.8|8838.3|146
1682476800000|2023-04-26 02:40:00|8840.2|8838.7|8840.3|8838.8|8840.7|8839.2|8840|8838.5|157
1682477100000|2023-04-26 02:45:00|8840.2|8838.7|8840.7|8839.2|8840.8|8839.3|8839.9|8838.4|150
1682477400000|2023-04-26 02:50:00|8840.6|8839.1|8840.2|8838.7|8840.8|8839.3|8840.2|8838.7|141
1682477700000|2023-04-26 02:55:00|8840.3|8838.8|8841.2|8839.7|8841.6|8840.1|8839.8|8838.3|277
1682478000000|2023-04-26 03:00:00|8841.1|8839.6|8841|8839.5|8841.7|8840.2|8840.8|8839.3|156
1682478300000|2023-04-26 03:05:00|8840.9|8839.4|8841.5|8840|8841.6|8840.1|8840.9|8839.4|148
1682478600000|2023-04-26 03:10:00|8841.6|8840.1|8841.4|8839.9|8841.6|8840.1|8840.9|8839.4|144
1682478900000|2023-04-26 03:15:00|8841.3|8839.8|8842.1|8840.6|8842.2|8840.7|8841|8839.5|142
1682479200000|2023-04-26 03:20:00|8842.2|8840.7|8842.2|8840.7|8842.5|8841|8841.9|8840.4|162
1682479500000|2023-04-26 03:25:00|8842.1|8840.6|8841.9|8841|8842.2|8841.1|8841.7|8840.4|92
1682479800000|2023-04-26 03:30:00|8842|8841.1|8841.7|8840.8|8842.4|8841.5|8841.5|8840.6|87
1682480100000|2023-04-26 03:35:00|8841.6|8840.7|8841.5|8840.6|8841.7|8840.8|8841.2|8840.3|56
1682480400000|2023-04-26 03:40:00|8841.4|8840.5|8841.8|8840.9|8842.4|8841.5|8841.4|8840.5|95
1682480700000|2023-04-26 03:45:00|8841.7|8840.8|8841.1|8840.2|8841.8|8840.9|8840.9|8840|57
1682481000000|2023-04-26 03:50:00|8841.2|8840.3|8841.2|8840.3|8841.3|8840.4|8840.6|8839.7|66
1682481300000|2023-04-26 03:55:00|8841.1|8840.2|8841.4|8840.5|8841.7|8840.8|8841|8840.1|106
1682481600000|2023-04-26 04:00:00|8841.3|8840.4|8840.7|8839.8|8841.7|8840.8|8840.6|8839.7|124
1682481900000|2023-04-26 04:05:00|8840.6|8839.7|8840.6|8839.7|8840.7|8839.8|8840.4|8839.5|83
1682482200000|2023-04-26 04:10:00|8840.5|8839.6|8840.4|8839.5|8840.9|8839.8|8840.3|8839.3|79
1682482500000|2023-04-26 04:15:00|8840.5|8839.6|8839.6|8838.7|8840.6|8839.7|8839.4|8838.5|90
1682482800000|2023-04-26 04:20:00|8839.5|8838.6|8839.9|8839|8840|8839.1|8839.5|8838.6|69
1682483100000|2023-04-26 04:25:00|8840|8839.1|8840.1|8839.2|8840.3|8839.4|8839.5|8838.6|79
1682483400000|2023-04-26 04:30:00|8840|8839.1|8840.6|8839.7|8840.6|8839.7|8839.9|8839|97
1682483700000|2023-04-26 04:35:00|8840.5|8839.6|8839.8|8838.9|8840.7|8839.8|8839.6|8838.7|105
1682484000000|2023-04-26 04:40:00|8839.9|8839|8839.4|8838.5|8840.1|8839.2|8839.3|8838|129
1682484300000|2023-04-26 04:45:00|8839.3|8838.4|8839.6|8838.7|8840.2|8839.2|8839.2|8838.3|83
1682484600000|2023-04-26 04:50:00|8839.4|8838.5|8839.2|8838.3|8839.6|8838.7|8839|8838.1|79
1682484900000|2023-04-26 04:55:00|8839.1|8838.2|8839|8837.5|8839.6|8838.4|8838.3|8837.2|113
1682485200000|2023-04-26 05:00:00|8839.1|8837.6|8837.9|8837|8839.2|8838.1|8837.9|8837|122
1682485500000|2023-04-26 05:05:00|8838|8837.1|8838|8837.1|8838.4|8837.3|8837.6|8836.7|108
1682485800000|2023-04-26 05:10:00|8837.9|8837|8837.6|8836.7|8838.1|8837.2|8837.4|8836.5|67
1682486100000|2023-04-26 05:15:00|8837.5|8836.6|8838.3|8837.4|8838.3|8837.4|8837.5|8836.6|62
1682486400000|2023-04-26 05:20:00|8838.2|8837.3|8838|8837.1|8838.3|8837.4|8837.8|8836.9|79
1682486700000|2023-04-26 05:25:00|8837.9|8837|8839.2|8838.3|8839.4|8838.5|8837.7|8836.8|104
1682487000000|2023-04-26 05:30:00|8839.3|8838.4|8839.4|8838.5|8839.8|8838.9|8838.4|8837.5|143
1682487300000|2023-04-26 05:35:00|8839.3|8838.4|8839.7|8838.8|8839.9|8839|8838.7|8837.8|138
1682487600000|2023-04-26 05:40:00|8839.8|8838.9|8840.4|8839.5|8840.8|8839.9|8839.4|8838.2|127
1682487900000|2023-04-26 05:45:00|8840.3|8839.4|8840.1|8839.2|8841.2|8840.3|8839.7|8838.8|164
1682488200000|2023-04-26 05:50:00|8840.2|8839.3|8840.3|8839.4|8840.7|8839.8|8840.1|8839.2|125
1682488500000|2023-04-26 05:55:00|8840.2|8839.3|8842.7|8841.2|8842.7|8841.6|8840|8839.1|125
1682488800000|2023-04-26 06:00:00|8842.9|8841.4|8842.3|8841.4|8843.3|8842.4|8841.9|8840.7|193
1682489100000|2023-04-26 06:05:00|8842.4|8841.5|8842.6|8841.7|8843.9|8843|8841.9|8841|154
1682489400000|2023-04-26 06:10:00|8842.7|8841.8|8843.6|8842.7|8844.3|8843.4|8842.6|8841.7|198
1682489700000|2023-04-26 06:15:00|8843.5|8842.6|8844.6|8843.7|8844.6|8843.7|8842.5|8841.6|165
1682490000000|2023-04-26 06:20:00|8844.7|8843.8|8846|8845.1|8846.1|8845.2|8843.8|8842.9|214
1682490300000|2023-04-26 06:25:00|8845.9|8845|8846.6|8845.7|8847.1|8846.2|8845.8|8844.9|140
1682490600000|2023-04-26 06:30:00|8846.5|8845.6|8845.9|8845|8847.5|8846.6|8845.4|8844.5|246
1682490900000|2023-04-26 06:35:00|8846|8845.1|8846.4|8845.5|8847.4|8846.5|8845.5|8844.6|260
1682491200000|2023-04-26 06:40:00|8846.3|8845.4|8846.9|8846|8848.5|8847.6|8846.1|8845.2|213
1682491500000|2023-04-26 06:45:00|8846.7|8845.8|8846.4|8845.5|8848.2|8847.3|8845|8844.1|271
1682491800000|2023-04-26 06:50:00|8846.5|8845.6|8846.8|8845.9|8849.2|8848.3|8845.5|8844.6|276
1682492100000|2023-04-26 06:55:00|8847.1|8846.2|8847.2|8846.3|8848.3|8847.4|8845.6|8844.7|258
1682492400000|2023-04-26 07:00:00|8847.3|8846.4|8844.3|8843.4|8847.3|8846.4|8843|8842.1|504
1682492700000|2023-04-26 07:05:00|8844.4|8843.5|8849.1|8848.2|8849.2|8848.3|8844.2|8843.3|349
1682493000000|2023-04-26 07:10:00|8849|8848.1|8847.7|8846.8|8849.3|8848.4|8846.1|8845.2|334
1682493300000|2023-04-26 07:15:00|8847.9|8847|8850.5|8849.6|8851.1|8850.2|8847.2|8846.3|355
1682493600000|2023-04-26 07:20:00|8850.6|8849.7|8849.5|8848.6|8851.3|8850.4|8847.6|8846.7|460
1682493900000|2023-04-26 07:25:00|8849.7|8848.8|8847.5|8846.6|8849.7|8848.8|8845.7|8844.8|422
1682494200000|2023-04-26 07:30:00|8847.8|8846.9|8847.7|8846.8|8849|8848.1|8846.9|8846|368
1682494500000|2023-04-26 07:35:00|8847.6|8846.7|8849|8848.1|8849.1|8848.2|8846.2|8845.3|298
1682494800000|2023-04-26 07:40:00|8848.9|8848|8849|8848.1|8850.3|8849.4|8848.1|8847.2|291
1682495100000|2023-04-26 07:45:00|8848.9|8848|8849|8848.1|8849.7|8848.8|8847.6|8846.7|336
1682495400000|2023-04-26 07:50:00|8849.1|8848.2|8847.7|8846.8|8849.5|8848.6|8847.5|8846.6|297
1682495700000|2023-04-26 07:55:00|8847.6|8846.7|8844.5|8843.6|8847.6|8846.7|8843.4|8842.5|340
1682496000000|2023-04-26 08:00:00|8844.6|8843.7|8847|8846.1|8849.1|8848.2|8843.7|8842.8|384
1682496300000|2023-04-26 08:05:00|8847.1|8846.2|8849|8848.1|8849.1|8848.2|8846.8|8845.9|265
1682496600000|2023-04-26 08:10:00|8848.9|8848|8850|8849.1|8850.7|8849.8|8848.3|8847.4|234
1682496900000|2023-04-26 08:15:00|8849.9|8849|8850.1|8849.2|8852.2|8851.3|8849.5|8848.6|301
1682497200000|2023-04-26 08:20:00|8850.2|8849.3|8849.8|8848.9|8851.7|8850.8|8849.1|8848.2|288
1682497500000|2023-04-26 08:25:00|8849.9|8849|8852.5|8851.6|8853.3|8852.4|8847.6|8846.7|501
1682497800000|2023-04-26 08:30:00|8852.6|8851.7|8853.3|8852.4|8853.5|8852.6|8849.2|8848.3|328
1682498100000|2023-04-26 08:35:00|8853.4|8852.5|8856|8855.1|8856.2|8855.3|8853.3|8852.4|308
1682498400000|2023-04-26 08:40:00|8855.9|8855|8855|8854.1|8857.2|8856.3|8853|8852.1|288
1682498700000|2023-04-26 08:45:00|8855.1|8854.2|8855.1|8854.2|8856.2|8855.3|8854.1|8853.2|235
1682499000000|2023-04-26 08:50:00|8855.2|8854.3|8855.2|8854.3|8856|8855.1|8854.7|8853.8|252
1682499300000|2023-04-26 08:55:00|8855.3|8854.4|8848.9|8848|8855.5|8854.6|8848.9|8848|286
1682499600000|2023-04-26 09:00:00|8849|8848.1|8852.6|8851.7|8853.1|8852.2|8848.8|8847.9|345
1682499900000|2023-04-26 09:05:00|8852.5|8851.6|8855|8854.1|8855.6|8854.7|8851|8850.1|349
1682500200000|2023-04-26 09:10:00|8854.9|8854|8853.8|8852.9|8856.8|8855.9|8852.8|8851.9|337
1682500500000|2023-04-26 09:15:00|8853.9|8853|8855.4|8854.5|8856.4|8855.5|8852.8|8851.9|309
1682500800000|2023-04-26 09:20:00|8855.3|8854.4|8859.4|8858.5|8859.5|8858.6|8854.9|8854|262
1682501100000|2023-04-26 09:25:00|8859.5|8858.6|8858.5|8857.6|8859.5|8858.6|8856.8|8855.9|247
1682501400000|2023-04-26 09:30:00|8858.6|8857.7|8857.7|8856.8|8858.6|8857.7|8856.5|8855.6|226
1682501700000|2023-04-26 09:35:00|8857.4|8856.5|8855.4|8854.5|8858|8857.1|8855.4|8854.5|233
1682502000000|2023-04-26 09:40:00|8855.5|8854.6|8855.4|8854.5|8856.3|8855.4|8854.3|8853.4|187
1682502300000|2023-04-26 09:45:00|8855.3|8854.4|8851.4|8850.5|8856.7|8855.8|8851.4|8850.5|225
1682502600000|2023-04-26 09:50:00|8851.5|8850.6|8851.9|8851|8852.5|8851.6|8850.4|8849.5|257
1682502900000|2023-04-26 09:55:00|8851.8|8850.9|8855.1|8854.2|8855.2|8854.3|8851.8|8850.9|226
1682503200000|2023-04-26 10:00:00|8855.3|8854.4|8856.4|8855.5|8857.4|8856.5|8854.6|8853.7|233
1682503500000|2023-04-26 10:05:00|8856.3|8855.4|8855.2|8854.3|8856.9|8856|8854.3|8853.4|230
1682503800000|2023-04-26 10:10:00|8855.1|8854.2|8855.7|8854.8|8856.1|8855.2|8854|8853.1|250
1682504100000|2023-04-26 10:15:00|8855.6|8854.7|8858.7|8857.8|8859|8858.1|8855.6|8854.7|192
1682504400000|2023-04-26 10:20:00|8858.6|8857.7|8854.9|8854|8858.6|8857.7|8854.5|8853.6|249
1682504700000|2023-04-26 10:25:00|8854.8|8853.9|8858.2|8857.3|8858.4|8857.5|8852.3|8851.4|238
1682505000000|2023-04-26 10:30:00|8857.8|8856.9|8860.2|8859.3|8860.9|8860|8857.5|8856.6|255
1682505300000|2023-04-26 10:35:00|8860.3|8859.4|8860|8859.1|8863.2|8862.3|8859|8858.1|401
1682505600000|2023-04-26 10:40:00|8860.1|8859.2|8859.4|8858.5|8860.3|8859.4|8858.4|8857.5|270
1682505900000|2023-04-26 10:45:00|8859.5|8858.6|8856.9|8856|8859.6|8858.7|8856.1|8855.2|260
1682506200000|2023-04-26 10:50:00|8856.8|8855.9|8855.9|8855|8858.4|8857.5|8855|8854.1|277
1682506500000|2023-04-26 10:55:00|8856|8855.1|8848.3|8847.4|8856.5|8855.6|8845.8|8844.9|328
1682506800000|2023-04-26 11:00:00|8848.5|8847|8848.8|8847.9|8850.9|8850|8845.6|8844.7|364
1682507100000|2023-04-26 11:05:00|8848.4|8847.5|8848.6|8847.7|8848.9|8848|8845.5|8844.6|313
1682507400000|2023-04-26 11:10:00|8848.5|8847.6|8846.7|8845.8|8849.1|8848.2|8846.5|8845.6|317
1682507700000|2023-04-26 11:15:00|8846.8|8845.9|8850.8|8849.9|8850.8|8849.9|8846.7|8845.8|336
1682508000000|2023-04-26 11:20:00|8850.9|8850|8848.3|8847.4|8851.8|8850.9|8846.8|8845.9|276
1682508300000|2023-04-26 11:25:00|8848.4|8847.5|8855.2|8854.3|8855.2|8854.3|8848.4|8847.5|263
1682508600000|2023-04-26 11:30:00|8855.3|8854.4|8853.6|8852.7|8855.3|8854.4|8852.2|8851.3|299
1682508900000|2023-04-26 11:35:00|8853.7|8852.8|8855.3|8854.4|8855.3|8854.4|8853.1|8852.2|241
1682509200000|2023-04-26 11:40:00|8855.2|8854.3|8858.2|8857.3|8861.5|8860.6|8854.2|8853.3|508
1682509500000|2023-04-26 11:45:00|8858|8857.1|8859.7|8858.8|8864.1|8863.2|8857.4|8856.5|561
1682509800000|2023-04-26 11:50:00|8859.8|8858.9|8858.5|8857.6|8861.9|8861|8858.3|8857.4|424
1682510100000|2023-04-26 11:55:00|8858.6|8857.7|8856.9|8856|8860.3|8859.4|8855.6|8854.7|313
1682510400000|2023-04-26 12:00:00|8857|8856.1|8856.2|8855.3|8858.6|8857.7|8855.4|8854.5|314
1682510700000|2023-04-26 12:05:00|8856.3|8855.4|8856.4|8855.5|8857.1|8856.2|8855.5|8854.6|232
1682511000000|2023-04-26 12:10:00|8856.3|8855.4|8856.2|8855.3|8857.4|8856.5|8856.1|8855.2|224
1682511300000|2023-04-26 12:15:00|8856.4|8855.5|8856.3|8855.4|8857.1|8856.2|8855.7|8854.8|182
1682511600000|2023-04-26 12:20:00|8856.2|8855.3|8859|8858.1|8859.9|8859|8856.1|8855.2|227
1682511900000|2023-04-26 12:25:00|8858.9|8858|8859.6|8858.1|8860|8858.6|8857.2|8856.3|208
1682512200000|2023-04-26 12:30:00|8860.1|8857.5|8859.8|8858.9|8861.4|8859.1|8857.3|8856.4|480
1682512500000|2023-04-26 12:35:00|8859.9|8859|8859.7|8858.8|8860.5|8859.6|8858.3|8857.4|290
1682512800000|2023-04-26 12:40:00|8859.6|8858.7|8862.5|8861.6|8862.8|8861.9|8859.2|8858.3|217
1682513100000|2023-04-26 12:45:00|8862.4|8861.5|8864.4|8863.5|8864.9|8864|8861.9|8861|261
1682513400000|2023-04-26 12:50:00|8864.3|8863.4|8863.8|8862.9|8864.5|8863.6|8862.2|8861.3|177
1682513700000|2023-04-26 12:55:00|8863.7|8862.8|8862.7|8861.8|8864.5|8863.6|8861.7|8860.8|221
1682514000000|2023-04-26 13:00:00|8863|8862.1|8862.1|8861.2|8863.8|8862.9|8861|8860.1|285
1682514300000|2023-04-26 13:05:00|8862.2|8861.3|8859.4|8858.5|8862.3|8861.4|8858.9|8858|259
1682514600000|2023-04-26 13:10:00|8859.5|8858.6|8860.3|8859.4|8860.7|8859.8|8858.5|8857.6|210
1682514900000|2023-04-26 13:15:00|8860.2|8859.3|8861.3|8860.4|8862|8861.1|8859.7|8858.8|267
1682515200000|2023-04-26 13:20:00|8861.2|8860.3|8868.9|8868|8872.6|8871.5|8860.8|8859.9|658
1682515500000|2023-04-26 13:25:00|8868.7|8867.8|8868.8|8867.9|8870.4|8869.5|8863.5|8862.6|737
1682515800000|2023-04-26 13:30:00|8868.6|8867.7|8867.9|8867|8872.8|8871.9|8867.4|8866.5|600
1682516100000|2023-04-26 13:35:00|8868|8867.1|8870.4|8869.5|8871|8870.1|8867.2|8866.3|462
1682516400000|2023-04-26 13:40:00|8870.5|8869.6|8870.9|8870|8872.3|8871.4|8869.5|8868.6|339
1682516700000|2023-04-26 13:45:00|8871|8870.1|8869.7|8868.8|8871.2|8870.3|8868.6|8867.7|372
1682517000000|2023-04-26 13:50:00|8869.8|8868.9|8871.8|8870.9|8872.8|8871.9|8869.6|8868.7|440
1682517300000|2023-04-26 13:55:00|8871.7|8870.8|8872.2|8871.3|8872.7|8871.8|8870.8|8869.9|377
1682517600000|2023-04-26 14:00:00|8872.3|8871.4|8870.8|8869.9|8873.9|8873|8870.2|8869.3|361
1682517900000|2023-04-26 14:05:00|8870.7|8869.8|8868.9|8868|8872.1|8871.2|8868.1|8867.2|367
1682518200000|2023-04-26 14:10:00|8869|8868.1|8868.4|8867.5|8869.6|8868.7|8865.8|8864.9|376
1682518500000|2023-04-26 14:15:00|8868.6|8867.7|8868|8867.1|8869.3|8868.4|8865.1|8864.2|436
1682518800000|2023-04-26 14:20:00|8867.9|8867|8865.9|8865|8868.7|8867.8|8865.3|8864.4|421
1682519100000|2023-04-26 14:25:00|8866|8865.1|8866.3|8865.4|8867|8866.1|8864.9|8864|381
1682519400000|2023-04-26 14:30:00|8866.2|8865.3|8867.1|8866.2|8867.8|8866.9|8865.5|8864.6|381
1682519700000|2023-04-26 14:35:00|8867|8866.1|8864.8|8863.9|8867.1|8866.2|8863.5|8862.6|377
1682520000000|2023-04-26 14:40:00|8864.7|8863.8|8864.8|8863.9|8865.6|8864.7|8864.1|8863.2|244
1682520300000|2023-04-26 14:45:00|8864.9|8864|8861.3|8860.4|8866|8865.1|8861|8860.1|367
1682520600000|2023-04-26 14:50:00|8861.4|8860.5|8863.7|8862.8|8865.7|8864.8|8861.2|8860.3|371
1682520900000|2023-04-26 14:55:00|8863.5|8862.6|8857.2|8856.3|8863.7|8862.8|8856.9|8856|466
1682521200000|2023-04-26 15:00:00|8857.3|8856.4|8857.5|8856.6|8858.3|8857.4|8856.1|8855.2|452
1682521500000|2023-04-26 15:05:00|8857.4|8856.5|8856.1|8855.2|8857.4|8856.5|8855.6|8854.7|306
1682521800000|2023-04-26 15:10:00|8856|8855.1|8857|8856.1|8858.9|8858|8855.9|8855|265
1682522100000|2023-04-26 15:15:00|8856.9|8856|8856.3|8855.4|8857.2|8856.3|8853.7|8852.8|321
1682522400000|2023-04-26 15:20:00|8856.4|8855.5|8855.1|8854.2|8856.8|8855.9|8854.7|8853.8|209
1682522700000|2023-04-26 15:25:00|8855|8854.1|8857.1|8856.2|8857.8|8856.9|8854.9|8854|221
1682523000000|2023-04-26 15:30:00|8857|8856.1|8854.1|8853.2|8857|8856.1|8853.8|8852.9|205
1682523300000|2023-04-26 15:35:00|8853.8|8852.9|8854.8|8853.9|8855|8854.1|8853.2|8852.3|220
1682523600000|2023-04-26 15:40:00|8854.7|8853.8|8853|8852.1|8854.7|8853.8|8852.6|8851.7|211
1682523900000|2023-04-26 15:45:00|8853.1|8852.2|8853|8852.1|8853.4|8852.5|8851.4|8850.5|169
1682524200000|2023-04-26 15:50:00|8852.9|8852|8852.2|8851.3|8853|8852.1|8851.1|8850.2|174
1682524500000|2023-04-26 15:55:00|8852.3|8851.4|8852.4|8851.5|8853.5|8852.6|8851.3|8850.4|273
1682524800000|2023-04-26 16:00:00|8852.3|8851.4|8852.2|8851.3|8853.7|8852.8|8851|8850.1|219
1682525100000|2023-04-26 16:05:00|8852.1|8851.2|8851.3|8850.4|8853.2|8852.3|8851.1|8850.2|278
1682525400000|2023-04-26 16:10:00|8851.6|8850.7|8852|8851.1|8852.4|8851.5|8851.1|8850.2|160
1682525700000|2023-04-26 16:15:00|8852.1|8851.2|8852|8851.1|8852.5|8851.6|8851.2|8850.3|180
1682526000000|2023-04-26 16:20:00|8851.9|8851|8852.6|8851.7|8853|8852.1|8851.6|8850.7|205
1682526300000|2023-04-26 16:25:00|8852.4|8851.5|8852.4|8851.5|8853.2|8852.3|8851.4|8850.5|198
1682526600000|2023-04-26 16:30:00|8852.5|8851.6|8853.8|8852.9|8854.1|8853.2|8852.5|8851.6|198
1682526900000|2023-04-26 16:35:00|8853.9|8853|8855.6|8854.7|8855.9|8855|8852.9|8852|203
1682527200000|2023-04-26 16:40:00|8855.5|8854.6|8855.1|8854.2|8855.7|8854.8|8854.9|8854|146
1682527500000|2023-04-26 16:45:00|8855.2|8854.3|8856.5|8855.6|8856.8|8855.9|8855|8854.1|114
1682527800000|2023-04-26 16:50:00|8856.4|8855.5|8855.6|8854.7|8856.8|8855.9|8855.1|8854.2|162
1682528100000|2023-04-26 16:55:00|8855.5|8854.6|8856.2|8855.3|8856.5|8855.6|8853.8|8852.9|191
1682528400000|2023-04-26 17:00:00|8856.1|8855.2|8855.6|8854.7|8857.2|8856.3|8855.3|8854.4|179
1682528700000|2023-04-26 17:05:00|8855.7|8854.8|8852.6|8851.7|8855.7|8854.8|8852.5|8851.6|152
1682529000000|2023-04-26 17:10:00|8852.5|8851.6|8849.9|8849|8852.5|8851.6|8849.7|8848.8|118
1682529300000|2023-04-26 17:15:00|8850|8849.1|8849|8848.1|8850.3|8849.4|8848.9|8848|125
1682529600000|2023-04-26 17:20:00|8849.1|8848.2|8849.7|8848.8|8850.2|8849.3|8849.1|8848.2|78
1682529900000|2023-04-26 17:25:00|8849.8|8848.9|8850.9|8850|8851.5|8850.6|8849.4|8848.5|113
1682530200000|2023-04-26 17:30:00|8851|8850.1|8851.9|8851|8852|8851.1|8850.2|8849.3|138
1682530500000|2023-04-26 17:35:00|8852.1|8851.2|8853.6|8852.7|8853.9|8853|8852|8851.1|154
1682530800000|2023-04-26 17:40:00|8853.5|8852.6|8852.5|8851.6|8853.8|8852.9|8851.8|8850.9|108
1682531100000|2023-04-26 17:45:00|8852.4|8851.5|8853.2|8852.3|8853.3|8852.4|8851.8|8850.9|121
1682531400000|2023-04-26 17:50:00|8853.3|8852.4|8853.4|8852.5|8853.5|8852.6|8852.8|8851.9|95
1682531700000|2023-04-26 17:55:00|8853.5|8852.6|8854.8|8853.9|8854.9|8854|8853.3|8852.4|147
1682532000000|2023-04-26 18:00:00|8854.9|8854|8855.7|8854.8|8856|8855.1|8854.9|8854|105
1682532300000|2023-04-26 18:05:00|8855.8|8854.9|8855.8|8854.9|8856.2|8855.3|8855.6|8854.7|84
1682532600000|2023-04-26 18:10:00|8855.7|8854.8|8857.1|8856.2|8857.4|8856.5|8855.7|8854.8|87
1682532900000|2023-04-26 18:15:00|8857.2|8856.3|8858.4|8857.5|8858.5|8857.6|8857.1|8856.2|105
1682533200000|2023-04-26 18:20:00|8858.3|8857.4|8858.3|8857.4|8858.7|8857.8|8857.6|8856.7|117
1682533500000|2023-04-26 18:25:00|8858.2|8857.3|8859|8858.1|8859.5|8858.6|8858.2|8857.3|129
1682533800000|2023-04-26 18:30:00|8858.9|8858|8859.3|8858.4|8860.3|8859.4|8858.5|8857.6|104
1682534100000|2023-04-26 18:35:00|8859.2|8858.3|8859.8|8858.9|8860.1|8859.2|8859.1|8858.2|182
1682534400000|2023-04-26 18:40:00|8859.7|8858.8|8859.8|8858.9|8860.3|8859.4|8859.6|8858.7|137
1682534700000|2023-04-26 18:45:00|8859.9|8859|8860.4|8859.5|8860.5|8859.6|8859.9|8859|100
1682535000000|2023-04-26 18:50:00|8860.3|8859.4|8860|8859.1|8860.3|8859.4|8859.7|8858.8|80
1682535300000|2023-04-26 18:55:00|8859.9|8859|8862.8|8861.9|8862.8|8861.9|8859.5|8858.6|177
1682535600000|2023-04-26 19:00:00|8862.6|8861.7|8860.6|8859.7|8862.6|8861.7|8860.1|8859.2|160
1682535900000|2023-04-26 19:05:00|8860.5|8859.6|8860.3|8859.4|8861.2|8860.3|8860.2|8859.3|132
1682536200000|2023-04-26 19:10:00|8860.2|8859.3|8860|8859.1|8861|8860.1|8859.6|8858.7|110
1682536500000|2023-04-26 19:15:00|8860.1|8859.2|8857.7|8856.8|8860.1|8859.2|8857.5|8856.6|126
1682536800000|2023-04-26 19:20:00|8857.8|8856.9|8856.6|8855.7|8858|8857.1|8856.4|8855.5|130
1682537100000|2023-04-26 19:25:00|8856.7|8855.8|8856.1|8855.2|8856.7|8855.8|8856|8855.1|102
1682537400000|2023-04-26 19:30:00|8856.2|8855.3|8856.2|8855.3|8856.3|8855.4|8854.9|8854|88
1682537700000|2023-04-26 19:35:00|8856.1|8855.2|8855.8|8854.9|8856.9|8856|8855.7|8854.8|113
1682538000000|2023-04-26 19:40:00|8855.7|8854.8|8854.3|8853.4|8855.7|8854.8|8853.4|8852.5|141
1682538300000|2023-04-26 19:45:00|8854.5|8853.6|8853.8|8852.9|8854.6|8853.7|8853.5|8852.6|80
1682538600000|2023-04-26 19:50:00|8853.7|8852.8|8852.7|8851.8|8854|8853.1|8852.2|8851.3|116
1682538900000|2023-04-26 19:55:00|8852.6|8851.7|8854.8|8853.9|8855.1|8854.2|8852.3|8851.4|165
1682539200000|2023-04-26 20:00:00|8854.7|8853.8|8856.1|8855.2|8857.1|8856.2|8854.7|8853.8|105
1682539500000|2023-04-26 20:05:00|8856|8855.1|8856.5|8855.6|8857|8856.1|8855.9|8855|84
1682539800000|2023-04-26 20:10:00|8856.4|8855.5|8856.6|8855.7|8856.6|8855.7|8855.6|8854.7|75
1682540100000|2023-04-26 20:15:00|8856.5|8855.6|8855.7|8854.8|8856.7|8855.8|8855.7|8854.8|36
1682540400000|2023-04-26 20:20:00|8855.6|8854.7|8855.4|8854.5|8855.6|8854.7|8855.1|8854.2|34
1682540700000|2023-04-26 20:25:00|8855.3|8854.4|8855.1|8854.2|8855.7|8854.8|8854.7|8853.8|79
1682541000000|2023-04-26 20:30:00|8855|8854.1|8856.1|8855.2|8856.1|8855.2|8855|8854.1|90
1682541300000|2023-04-26 20:35:00|8856|8855.1|8856.4|8855.5|8856.4|8855.5|8856|8855.1|49
1682541600000|2023-04-26 20:40:00|8856.5|8855.6|8856.3|8855.4|8856.6|8855.7|8856.1|8855.2|31
1682541900000|2023-04-26 20:45:00|8856.2|8855.3|8855.8|8854.3|8856.6|8855.6|8855.2|8853.7|40
1682542200000|2023-04-26 20:50:00|8855.9|8854.4|8854.9|8854|8856.2|8854.7|8854.6|8853.2|112
1682542500000|2023-04-26 20:55:00|8855.2|8853.7|8858.7|8850.7|8859.1|8853.8|8854.5|8850|328
1682542800000|2023-04-26 21:00:00|8860.9|8849.9|8864.3|8853.3|8864.3|8853.3|8859.9|8848.9|30
1682543100000|2023-04-26 21:05:00|8862.7|8851.7|8861.2|8850.2|8866.6|8855.6|8860.9|8849.9|63
1682543400000|2023-04-26 21:10:00|8861.3|8850.3|8860.7|8849.7|8861.6|8850.6|8860.2|8849.2|64
1682543700000|2023-04-26 21:15:00|8860.8|8849.8|8863|8852|8863.2|8852.2|8859.4|8848.4|71
1682544000000|2023-04-26 21:20:00|8862.8|8851.8|8861.3|8850.3|8862.8|8851.8|8861.3|8850.3|32
1682544300000|2023-04-26 21:25:00|8861.2|8850.2|8863.7|8852.7|8863.7|8852.7|8861.2|8850.2|43
1682544600000|2023-04-26 21:30:00|8863.8|8852.8|8862.5|8851.5|8864.6|8853.6|8862.2|8851.2|86
1682544900000|2023-04-26 21:35:00|8862.2|8851.2|8862.9|8851.9|8864.2|8853.2|8861.4|8850.4|79
1682545200000|2023-04-26 21:40:00|8862.8|8851.8|8862.5|8851.5|8863.4|8852.4|8862.5|8851.5|38
1682545500000|2023-04-26 21:45:00|8862.3|8851.6|8862.1|8851.1|8862.5|8853.4|8860|8850|460
1682545800000|2023-04-26 21:50:00|8862.2|8851.2|8862.2|8851.2|8862.8|8852.6|8861.6|8850.8|135
1682546100000|2023-04-26 21:55:00|8862.1|8851.1|8859.7|8851.9|8862.4|8852.8|8858.3|8850.9|89
1682546400000|2023-04-26 22:00:00|8861.8|8852.4|8856.9|8853.3|8862.9|8854.5|8855.9|8850.5|247
1682546700000|2023-04-26 22:05:00|8856.7|8853.6|8854.2|8851.7|8856.7|8853.7|8854.1|8851.1|170
1682547000000|2023-04-26 22:10:00|8854.3|8851.9|8853.1|8851.6|8855.3|8853|8852.8|8851.1|141
1682547300000|2023-04-26 22:15:00|8853|8851.5|8853.1|8851.6|8854.6|8853.1|8852.2|8850.3|208
1682547600000|2023-04-26 22:20:00|8853|8851.5|8854.7|8853.2|8854.9|8853.4|8852.9|8851.4|90
1682547900000|2023-04-26 22:25:00|8854.6|8853.1|8855.9|8854.4|8856.1|8854.6|8854.6|8853.1|59
1682548200000|2023-04-26 22:30:00|8856|8854.5|8856.3|8854.8|8856.5|8855|8855.8|8854.3|67
1682548500000|2023-04-26 22:35:00|8856.2|8854.7|8855.8|8854.3|8856.3|8854.8|8855.7|8854.2|69
1682548800000|2023-04-26 22:40:00|8855.7|8854.2|8855.9|8854.4|8855.9|8854.4|8855.2|8853.7|76
1682549100000|2023-04-26 22:45:00|8855.8|8854.3|8855.4|8853.9|8856|8854.8|8855.4|8853.9|75
1682549400000|2023-04-26 22:50:00|8855.5|8854|8855.1|8853.6|8855.5|8854.1|8854.8|8853.3|70
1682549700000|2023-04-26 22:55:00|8855.2|8853.7|8854.9|8853.4|8855.2|8853.8|8854.6|8853.2|54
1682550000000|2023-04-26 23:00:00|8854.8|8853.3|8854.9|8853.4|8855|8853.5|8854.5|8853|49
1682550300000|2023-04-26 23:05:00|8854.8|8853.3|8855.3|8853.8|8855.3|8853.8|8854.7|8853.2|23
1682550600000|2023-04-26 23:10:00|8855.2|8853.7|8854.9|8853.4|8855.3|8853.8|8854.8|8853.3|45
1682550900000|2023-04-26 23:15:00|8854.8|8853.3|8855.6|8854.1|8855.8|8854.3|8854.4|8853.2|32
1682551200000|2023-04-26 23:20:00|8855.5|8854|8855.4|8854.5|8855.6|8854.5|8854.7|8853.8|35
1682551500000|2023-04-26 23:25:00|8855.3|8854.4|8855.4|8854.5|8856.3|8855.2|8855|8854.1|61
1682551800000|2023-04-26 23:30:00|8855.5|8854.6|8856.1|8855.2|8856.4|8855.4|8855.5|8854.6|63
1682552100000|2023-04-26 23:35:00|8856.5|8855|8856.3|8855.4|8856.7|8855.5|8856.2|8855|70
1682552400000|2023-04-26 23:40:00|8856.4|8855.5|8856|8855.1|8856.9|8855.5|8855.9|8854.7|68
1682552700000|2023-04-26 23:45:00|8855.9|8855|8856.4|8855.5|8856.9|8855.7|8855.7|8854.8|57
1682553000000|2023-04-26 23:50:00|8856.3|8855.4|8857|8856.1|8857.4|8856.4|8856.1|8855.2|76
1682553300000|2023-04-26 23:55:00|8857.1|8856.2|8857|8856.1|8857.8|8856.8|8856.9|8856|59
1682553600000|2023-04-27 00:00:00|8857.1|8856.2|8857|8856.1|8857.5|8856.6|8856.2|8855.3|233
1682553900000|2023-04-27 00:05:00|8857.1|8856.2|8856.9|8856|8857.5|8856.3|8856.5|8855.6|133
1682554200000|2023-04-27 00:10:00|8856.8|8855.9|8856.7|8855.8|8856.8|8855.9|8856.1|8855.2|120
1682554500000|2023-04-27 00:15:00|8856.6|8855.7|8856.9|8856|8857.3|8856.4|8856.5|8855.6|92
1682554800000|2023-04-27 00:20:00|8856.8|8855.9|8857.7|8856.8|8857.9|8857|8856.8|8855.9|96
1682555100000|2023-04-27 00:25:00|8857.8|8856.9|8858.2|8857.3|8858.5|8857.6|8857.5|8856.6|94
1682555400000|2023-04-27 00:30:00|8858.1|8857.2|8857.7|8856.8|8858.3|8857.4|8857.2|8856.3|162
1682555700000|2023-04-27 00:35:00|8857.9|8857|8857.3|8856.4|8857.9|8857|8857.1|8856.2|67
1682556000000|2023-04-27 00:40:00|8857.4|8856.5|8857|8856.1|8857.8|8856.9|8857|8855.9|105
1682556300000|2023-04-27 00:45:00|8857.1|8856.2|8857.3|8856.4|8857.6|8856.7|8856.1|8855|120
1682556600000|2023-04-27 00:50:00|8857.2|8856.3|8859.3|8858.4|8859.4|8858.5|8857.1|8856.2|140
1682556900000|2023-04-27 00:55:00|8859.4|8858.5|8857.5|8856.6|8859.4|8858.5|8857.1|8856.2|121
1682557200000|2023-04-27 01:00:00|8857.4|8856.5|8856.4|8855.5|8857.4|8856.5|8856.2|8855.3|103
1682557500000|2023-04-27 01:05:00|8856.5|8855.6|8857.6|8856.7|8857.6|8856.7|8856.3|8855.4|128
1682557800000|2023-04-27 01:10:00|8857.7|8856.8|8858.6|8857.1|8858.9|8857.7|8857.6|8856.7|143
1682558100000|2023-04-27 01:15:00|8858.5|8857|8858.8|8857.9|8858.9|8857.9|8858.2|8857|86
1682558400000|2023-04-27 01:20:00|8858.7|8857.8|8858.6|8857.7|8859.1|8858.2|8858.4|8857.5|93
1682558700000|2023-04-27 01:25:00|8858.5|8857.6|8858.7|8857.8|8859.2|8858.1|8858.3|8857.4|106
1682559000000|2023-04-27 01:30:00|8858.6|8857.7|8858.8|8857.9|8859.3|8858.2|8858.1|8857.2|152
1682559300000|2023-04-27 01:35:00|8858.9|8858|8858.3|8857.4|8859.3|8858.2|8858.3|8857.1|166
1682559600000|2023-04-27 01:40:00|8858.2|8857.3|8856.7|8855.8|8858.3|8857.4|8856.7|8855.7|128
1682559900000|2023-04-27 01:45:00|8856.8|8855.9|8856.8|8855.9|8857.3|8856.4|8856.3|8855.4|149
1682560200000|2023-04-27 01:50:00|8856.7|8855.8|8856.3|8855.4|8856.8|8855.9|8856.1|8855.2|96
1682560500000|2023-04-27 01:55:00|8856.2|8855.3|8856.2|8855.3|8856.6|8855.7|8856|8855.1|96
1682560800000|2023-04-27 02:00:00|8856.4|8855.5|8856.7|8855.8|8856.7|8855.8|8856.1|8855.2|84
1682561100000|2023-04-27 02:05:00|8856.6|8855.7|8856.9|8856|8857.4|8856.5|8856.3|8855.4|107
1682561400000|2023-04-27 02:10:00|8857|8856.1|8857.6|8856.7|8857.6|8856.7|8856.9|8856|124
1682561700000|2023-04-27 02:15:00|8857.7|8856.8|8858.3|8857.4|8858.6|8857.7|8857.6|8856.7|103
1682562000000|2023-04-27 02:20:00|8858.2|8857.3|8858.5|8857.6|8858.9|8857.8|8857.9|8856.8|106
1682562300000|2023-04-27 02:25:00|8858.6|8857.7|8858.9|8858|8859.4|8858.5|8858.5|8857.6|127
1682562600000|2023-04-27 02:30:00|8859|8858.1|8860.4|8859.5|8860.4|8859.5|8858.6|8857.7|144
1682562900000|2023-04-27 02:35:00|8860.3|8859.4|8861|8860.1|8861.5|8860.6|8860.2|8859.3|150
1682563200000|2023-04-27 02:40:00|8861.1|8860.2|8861.2|8860.3|8861.4|8860.5|8860.7|8859.8|112
1682563500000|2023-04-27 02:45:00|8861.1|8860.2|8860.5|8859.6|8861.3|8860.4|8860.3|8859.4|126
1682563800000|2023-04-27 02:50:00|8860.4|8859.5|8860.9|8860|8861.1|8860.2|8860.4|8859.5|154
1682564100000|2023-04-27 02:55:00|8860.8|8859.9|8860.5|8859.6|8860.9|8860|8860.1|8859.2|166
1682564400000|2023-04-27 03:00:00|8860.4|8859.5|8860.7|8859.8|8861.2|8860.3|8860.4|8859.5|88
1682564700000|2023-04-27 03:05:00|8860.8|8859.9|8860.9|8860|8861.2|8860.3|8860.6|8859.7|87
1682565000000|2023-04-27 03:10:00|8860.8|8859.9|8860|8859.1|8860.8|8859.9|8859.7|8858.8|133
1682565300000|2023-04-27 03:15:00|8859.9|8859|8859.7|8858.8|8860.2|8859.1|8859.2|8858.3|99
1682565600000|2023-04-27 03:20:00|8859.6|8858.7|8858.1|8857.2|8859.6|8858.7|8857.8|8856.9|89
1682565900000|2023-04-27 03:25:00|8858.2|8857.3|8858.4|8857.5|8858.6|8857.7|8857.9|8857|73
1682566200000|2023-04-27 03:30:00|8858.5|8857.6|8859|8858.1|8859|8858.1|8858.3|8857.4|66
1682566500000|2023-04-27 03:35:00|8858.9|8858|8859.6|8858.7|8859.8|8858.9|8858.9|8858|96
1682566800000|2023-04-27 03:40:00|8859.5|8858.6|8860.1|8859.2|8860.7|8859.8|8859.5|8858.6|52
1682567100000|2023-04-27 03:45:00|8860.2|8859.3|8859.8|8858.9|8860.6|8859.7|8859.7|8858.8|81
1682567400000|2023-04-27 03:50:00|8859.7|8858.8|8859.1|8858.2|8860|8859.1|8858.7|8857.8|103
1682567700000|2023-04-27 03:55:00|8859|8858.1|8858.8|8857.9|8859.1|8858.2|8858.5|8857.6|94
1682568000000|2023-04-27 04:00:00|8858.7|8857.8|8858.8|8857.9|8859.3|8858.4|8858.7|8857.8|90
1682568300000|2023-04-27 04:05:00|8858.7|8857.8|8859.1|8858.2|8859.2|8858.3|8858.5|8857.6|83
1682568600000|2023-04-27 04:10:00|8859.2|8858.3|8859.3|8858.4|8859.4|8858.5|8858.7|8857.8|75
1682568900000|2023-04-27 04:15:00|8859.4|8858.5|8859.2|8858.3|8859.5|8858.6|8858.5|8857.6|56
1682569200000|2023-04-27 04:20:00|8859.3|8858.4|8860.5|8859.6|8860.8|8859.9|8859.2|8858.3|87
1682569500000|2023-04-27 04:25:00|8860.4|8859.5|8861.4|8860.5|8861.8|8860.9|8860.3|8859.4|100
1682569800000|2023-04-27 04:30:00|8861.3|8860.4|8861|8860.1|8861.5|8860.6|8860.8|8859.9|62
1682570100000|2023-04-27 04:35:00|8860.9|8860|8861.3|8860.4|8861.3|8860.4|8860.3|8859.4|87
1682570400000|2023-04-27 04:40:00|8861.2|8860.3|8861.4|8859.9|8861.4|8860.4|8860.7|8859.8|95
1682570700000|2023-04-27 04:45:00|8861.3|8859.8|8861|8859.5|8861.4|8860.4|8860.8|8859.4|96
1682571000000|2023-04-27 04:50:00|8861.1|8859.6|8860|8859.1|8861.1|8859.8|8859.9|8858.5|91
1682571300000|2023-04-27 04:55:00|8860.1|8859.2|8858.9|8858|8860.5|8859.5|8858.7|8857.8|121
1682571600000|2023-04-27 05:00:00|8859|8858.1|8859.5|8858.6|8859.7|8858.8|8858.1|8857.2|86
1682571900000|2023-04-27 05:05:00|8859.7|8858.8|8859.4|8858.5|8860.1|8859.2|8858.8|8857.9|100
1682572200000|2023-04-27 05:10:00|8859.3|8858.4|8857|8856.1|8859.7|8858.8|8856.6|8855.7|159
1682572500000|2023-04-27 05:15:00|8856.9|8856|8858.1|8857.2|8858.1|8857.2|8856.4|8855.5|135
1682572800000|2023-04-27 05:20:00|8858|8857.1|8857.8|8856.9|8858.8|8857.9|8857.8|8856.9|113
1682573100000|2023-04-27 05:25:00|8857.9|8857|8857.2|8856.3|8858.3|8857.4|8856.7|8855.8|103
1682573400000|2023-04-27 05:30:00|8857.1|8856.2|8857|8856.1|8857.4|8856.5|8856.4|8855.5|203
1682573700000|2023-04-27 05:35:00|8857.1|8856.2|8857.7|8856.8|8857.7|8856.8|8856.3|8855.4|171
1682574000000|2023-04-27 05:40:00|8857.8|8856.9|8857.1|8856.2|8857.8|8856.9|8856.7|8855.6|207
1682574300000|2023-04-27 05:45:00|8857.2|8856.3|8859.1|8858.2|8859.9|8859|8857|8856.1|267
1682574600000|2023-04-27 05:50:00|8859.2|8858.3|8861|8860.1|8861.3|8860.4|8858.9|8858|182
1682574900000|2023-04-27 05:55:00|8861.1|8860.2|8859.8|8858.9|8861.9|8861|8859.7|8858.8|169
1682575200000|2023-04-27 06:00:00|8859.7|8858.8|8858.8|8857.9|8860.6|8859.7|8857.5|8856.6|265
1682575500000|2023-04-27 06:05:00|8858.7|8857.8|8861.1|8860.2|8861.5|8860.6|8858.7|8857.8|224
1682575800000|2023-04-27 06:10:00|8861|8860.1|8861.3|8860.4|8862.9|8862|8861|8860.1|181
1682576100000|2023-04-27 06:15:00|8861.2|8860.3|8862.9|8862|8864|8863.1|8860.9|8860|217
1682576400000|2023-04-27 06:20:00|8862.7|8861.8|8863.8|8862.9|8865.1|8864.2|8862.7|8861.8|209
1682576700000|2023-04-27 06:25:00|8863.9|8863|8864.3|8863.4|8864.8|8863.9|8862.8|8861.9|264
1682577000000|2023-04-27 06:30:00|8864.4|8863.5|8863.8|8862.9|8865|8864.1|8863.5|8862.6|182
1682577300000|2023-04-27 06:35:00|8863.9|8863|8865.7|8864.8|8866.3|8865.4|8863.6|8862.7|220
1682577600000|2023-04-27 06:40:00|8865.6|8864.7|8865.3|8864.4|8866.8|8865.9|8864.9|8864|191
1682577900000|2023-04-27 06:45:00|8865.4|8864.5|8866.9|8866|8868.6|8867.7|8865|8864.1|250
1682578200000|2023-04-27 06:50:00|8867|8866.1|8866.8|8865.9|8868.2|8867.3|8865.9|8865|269
1682578500000|2023-04-27 06:55:00|8866.7|8865.8|8864.1|8863.2|8867.6|8866.7|8864|8863.1|261
1682578800000|2023-04-27 07:00:00|8864|8863.1|8861.7|8860.8|8864.3|8863.2|8861.6|8860.7|373
1682579100000|2023-04-27 07:05:00|8861.6|8860.7|8861.6|8860.7|8863.7|8862.8|8861|8860.1|324
1682579400000|2023-04-27 07:10:00|8861.7|8860.8|8860.1|8859.2|8862.1|8861.2|8859.1|8858.2|258
1682579700000|2023-04-27 07:15:00|8860.2|8859.3|8860|8859.1|8861.1|8860.2|8857|8856.1|298
1682580000000|2023-04-27 07:20:00|8859.9|8859|8858.5|8857.6|8860.3|8859.4|8856.8|8855.9|262
1682580300000|2023-04-27 07:25:00|8858.6|8857.7|8858.5|8857.6|8858.9|8858|8857.2|8856.3|226
1682580600000|2023-04-27 07:30:00|8858.4|8857.5|8857.3|8856.4|8859.5|8858.6|8857.1|8856.2|257
1682580900000|2023-04-27 07:35:00|8857.2|8856.3|8859.3|8858.4|8859.8|8858.9|8857.2|8856.3|238
1682581200000|2023-04-27 07:40:00|8859.2|8858.3|8860.4|8859.5|8861.9|8861|8859.2|8858.3|341
1682581500000|2023-04-27 07:45:00|8860.3|8859.4|8863.5|8862.6|8864.9|8864|8860.1|8859.2|255
1682581800000|2023-04-27 07:50:00|8863.4|8862.5|8865.5|8864.6|8865.9|8865|8863.4|8862.5|212
1682582100000|2023-04-27 07:55:00|8865.4|8864.5|8866.6|8865.7|8868.7|8867.8|8865.4|8864.5|222
1682582400000|2023-04-27 08:00:00|8866.5|8865.6|8864.5|8863.6|8868.1|8867.2|8863.1|8862.2|283
1682582700000|2023-04-27 08:05:00|8864.4|8863.5|8861.1|8860.2|8864.4|8863.5|8861.1|8860.2|213
1682583000000|2023-04-27 08:10:00|8860.9|8860|8863.6|8862.7|8863.6|8862.7|8860|8859.1|219
1682583300000|2023-04-27 08:15:00|8863.5|8862.6|8865.6|8864.7|8865.9|8865|8863.5|8862.6|174
1682583600000|2023-04-27 08:20:00|8865.5|8864.6|8866.9|8866|8867.5|8866.6|8865.4|8864.5|202
1682583900000|2023-04-27 08:25:00|8867|8866.1|8867.3|8866.4|8867.5|8866.6|8866.7|8865.8|184
1682584200000|2023-04-27 08:30:00|8867.4|8866.5|8865.6|8864.7|8867.4|8866.5|8865|8864.1|254
1682584500000|2023-04-27 08:35:00|8865.5|8864.6|8863.3|8862.4|8866.8|8865.9|8862.9|8862|320
1682584800000|2023-04-27 08:40:00|8863.4|8862.5|8862.6|8861.7|8863.5|8862.6|8862|8861.1|191
1682585100000|2023-04-27 08:45:00|8862.5|8861.6|8861.3|8860.4|8862.8|8861.9|8861.2|8860.3|169
1682585400000|2023-04-27 08:50:00|8861.2|8860.3|8860.3|8859.4|8862.3|8861.4|8859.8|8858.9|211
1682585700000|2023-04-27 08:55:00|8860.4|8859.5|8862.4|8860.9|8862.7|8861.8|8859.7|8858.8|195
1682586000000|2023-04-27 09:00:00|8862.5|8861|8861.8|8860.9|8864.5|8863.6|8861.2|8860.3|253
1682586300000|2023-04-27 09:05:00|8861.7|8860.8|8862.8|8861.9|8864.3|8863.4|8861.6|8860.7|182
1682586600000|2023-04-27 09:10:00|8862.7|8861.8|8862.7|8861.8|8864.2|8863.3|8862.2|8861.3|197
1682586900000|2023-04-27 09:15:00|8862.8|8861.9|8865.1|8864.2|8865.1|8864.2|8862.2|8861.3|176
1682587200000|2023-04-27 09:20:00|8865.3|8864.4|8865.8|8864.9|8866|8865.1|8864.3|8863.4|196
1682587500000|2023-04-27 09:25:00|8865.9|8865|8865.6|8864.7|8867.2|8866.3|8865|8864.1|191
1682587800000|2023-04-27 09:30:00|8865.5|8864.6|8862.5|8861.6|8865.9|8865|8862|8861.1|200
1682588100000|2023-04-27 09:35:00|8862.6|8861.7|8862.4|8861.5|8862.7|8861.8|8862|8861.1|96
1682588400000|2023-04-27 09:40:00|8862.3|8861.4|8861.8|8860.9|8863|8862.1|8860.4|8859.5|193
1682588700000|2023-04-27 09:45:00|8861.9|8861|8865.4|8864.5|8866.3|8865.4|8861.9|8861|222
1682589000000|2023-04-27 09:50:00|8865.5|8864.6|8868.9|8868|8869.1|8868.2|8864.2|8863.3|227
1682589300000|2023-04-27 09:55:00|8869|8868.1|8870|8869.1|8870.7|8869.8|8868.7|8867.8|227
1682589600000|2023-04-27 10:00:00|8869.9|8869|8870|8869.1|8871.2|8870.3|8867.7|8866.8|230
1682589900000|2023-04-27 10:05:00|8870.1|8869.2|8866.1|8865.2|8870.4|8869.5|8864.7|8863.8|229
1682590200000|2023-04-27 10:10:00|8866.2|8865.3|8868|8867.1|8868.9|8868|8865|8864.1|218
1682590500000|2023-04-27 10:15:00|8868.1|8867.2|8869.1|8868.2|8869.5|8868.6|8867.7|8866.8|232
1682590800000|2023-04-27 10:20:00|8869|8868.1|8867.3|8866.4|8869.1|8868.2|8867.1|8866.2|173
1682591100000|2023-04-27 10:25:00|8867.2|8866.3|8869.5|8868.6|8869.7|8868.8|8867.2|8866.3|194
1682591400000|2023-04-27 10:30:00|8869.8|8868.9|8871|8870.1|8872.4|8871.5|8869.8|8868.9|237
1682591700000|2023-04-27 10:35:00|8870.9|8870|8867.6|8866.7|8871|8870.1|8866.9|8866|224
1682592000000|2023-04-27 10:40:00|8867.5|8866.6|8866.9|8866|8869.1|8868.2|8866.7|8865.8|187
1682592300000|2023-04-27 10:45:00|8866.8|8865.9|8863.3|8862.4|8868.1|8867.2|8862.3|8861.4|246
1682592600000|2023-04-27 10:50:00|8863.4|8862.5|8862|8861.1|8863.9|8863|8861.8|8860.9|185
1682592900000|2023-04-27 10:55:00|8861.9|8861|8859.4|8858.5|8863.2|8862.3|8859.1|8858.2|254
1682593200000|2023-04-27 11:00:00|8859.3|8858.4|8857.4|8856.5|8859.5|8858.6|8856|8855.1|275
1682593500000|2023-04-27 11:05:00|8857.5|8856.6|8856.6|8855.7|8857.7|8856.8|8856.1|8855.2|215
1682593800000|2023-04-27 11:10:00|8856.7|8855.8|8854.3|8853.4|8857|8856.1|8854.3|8853.4|179
1682594100000|2023-04-27 11:15:00|8854.4|8853.5|8852.6|8851.7|8855.2|8854.3|8852.2|8851.3|251
1682594400000|2023-04-27 11:20:00|8852.7|8851.8|8851.4|8850.5|8854.1|8853.2|8851.4|8850.5|235
1682594700000|2023-04-27 11:25:00|8851.5|8850.6|8850.9|8850|8851.9|8851|8848.7|8847.8|199
1682595000000|2023-04-27 11:30:00|8851|8850.1|8853.9|8853|8854.1|8853.2|8848.8|8847.9|231
1682595300000|2023-04-27 11:35:00|8853.8|8852.9|8848.9|8848|8854.2|8853.3|8848.7|8847.8|187
1682595600000|2023-04-27 11:40:00|8848.8|8847.9|8845|8844.1|8849.1|8848.2|8844.3|8843.4|199
1682595900000|2023-04-27 11:45:00|8845.1|8844.2|8844.1|8843.2|8845.7|8844.8|8843.3|8842.4|228
1682596200000|2023-04-27 11:50:00|8844.2|8843.3|8843.1|8842.2|8845|8844.1|8842.9|8842|212
1682596500000|2023-04-27 11:55:00|8843.2|8842.3|8843.8|8842.9|8845.5|8844.6|8842|8841.1|265
1682596800000|2023-04-27 12:00:00|8843.9|8843|8842.8|8841.9|8843.9|8843|8841.3|8840.4|241
1682597100000|2023-04-27 12:05:00|8842.9|8842|8843.2|8842.3|8845.3|8844.4|8841.6|8840.7|291
1682597400000|2023-04-27 12:10:00|8843.3|8842.4|8845|8844.1|8846.7|8845.8|8842.8|8841.9|267
1682597700000|2023-04-27 12:15:00|8844.9|8844|8848.5|8847.6|8849.2|8848.3|8844.8|8843.9|237
1682598000000|2023-04-27 12:20:00|8848.6|8847.7|8852.2|8851.3|8852.2|8851.3|8847.2|8846.3|274
1682598300000|2023-04-27 12:25:00|8852.1|8851.2|8857.3|8849.2|8857.4|8852.6|8851.7|8848.8|296
1682598600000|2023-04-27 12:30:00|8857.5|8848.7|8845|8844.1|8857.5|8852.2|8844.9|8837.7|1337
1682598900000|2023-04-27 12:35:00|8845.1|8844.2|8847.2|8846.3|8850.1|8849.2|8844.9|8844|699
1682599200000|2023-04-27 12:40:00|8847.3|8846.4|8847.7|8846.8|8849.6|8848.7|8846.3|8845.4|682
1682599500000|2023-04-27 12:45:00|8847.6|8846.7|8848.5|8847.6|8849.2|8848.3|8846.9|8846|491
1682599800000|2023-04-27 12:50:00|8848.6|8847.7|8845.9|8845|8848.7|8847.8|8845.6|8844.7|387
1682600100000|2023-04-27 12:55:00|8846|8845.1|8847.2|8846.3|8847.3|8846.4|8844.4|8843.5|433
1682600400000|2023-04-27 13:00:00|8847.1|8846.2|8844.3|8843.4|8848.6|8847.7|8844|8843.1|465
1682600700000|2023-04-27 13:05:00|8844.4|8843.5|8839.7|8838.8|8845.1|8844.2|8839.1|8838.2|398
1682601000000|2023-04-27 13:10:00|8839.8|8838.9|8840.2|8839.3|8842.7|8841.8|8838.7|8837.8|498
1682601300000|2023-04-27 13:15:00|8840.1|8839.2|8836.9|8836|8840.5|8839.6|8836.7|8835.8|424
1682601600000|2023-04-27 13:20:00|8837|8836.1|8839.9|8839|8840.1|8839.2|8836.3|8835.4|375
1682601900000|2023-04-27 13:25:00|8840|8839.1|8840.2|8839.3|8841.5|8840.6|8838.9|8838|282
1682602200000|2023-04-27 13:30:00|8840.3|8839.4|8839.5|8838.6|8841.6|8840.7|8837|8836.1|488
1682602500000|2023-04-27 13:35:00|8839.6|8838.7|8835.9|8835|8839.9|8839|8835.7|8834.8|407
1682602800000|2023-04-27 13:40:00|8835.8|8834.9|8836.5|8835.6|8838.9|8838|8835.6|8834.7|422
1682603100000|2023-04-27 13:45:00|8836.6|8835.7|8834.1|8833.2|8837.3|8836.4|8830.9|8830|436
1682603400000|2023-04-27 13:50:00|8834|8833.1|8836.7|8835.8|8836.7|8835.8|8834|8833.1|322
1682603700000|2023-04-27 13:55:00|8836.5|8835.6|8838.4|8837.5|8838.4|8837.5|8835|8834.1|347
1682604000000|2023-04-27 14:00:00|8838.2|8837.3|8840|8839.1|8840.3|8839.4|8836.6|8835.7|427
1682604300000|2023-04-27 14:05:00|8839.9|8839|8836.6|8835.7|8839.9|8839|8836.1|8835.2|376
1682604600000|2023-04-27 14:10:00|8836.5|8835.6|8836.7|8835.8|8837.4|8836.5|8835|8834.1|296
1682604900000|2023-04-27 14:15:00|8836.8|8835.9|8836.5|8835.6|8837.4|8836.5|8833.3|8832.4|378
1682605200000|2023-04-27 14:20:00|8836.4|8835.5|8834.1|8833.2|8836.8|8835.9|8833.8|8832.9|221
1682605500000|2023-04-27 14:25:00|8834|8833.1|8835.8|8834.9|8836.6|8835.7|8833.6|8832.7|270
1682605800000|2023-04-27 14:30:00|8835.7|8834.8|8836.4|8835.5|8837.2|8836.3|8835.2|8834.3|251
1682606100000|2023-04-27 14:35:00|8836.3|8835.4|8835.3|8834.4|8837.4|8836.5|8833.9|8833|300
1682606400000|2023-04-27 14:40:00|8834.7|8833.8|8834.5|8833.6|8837.9|8837|8834.1|8833.2|306
1682606700000|2023-04-27 14:45:00|8834.6|8833.7|8834.2|8833.3|8835.3|8834.4|8833.1|8832.2|325
1682607000000|2023-04-27 14:50:00|8834.3|8833.4|8832.6|8831.7|8834.4|8833.5|8831.6|8830.7|369
1682607300000|2023-04-27 14:55:00|8832.7|8831.8|8831.9|8831|8835.2|8834.3|8831|8830.1|337
1682607600000|2023-04-27 15:00:00|8832|8831.1|8829.4|8828.5|8832.8|8831.9|8829.1|8828.2|295
1682607900000|2023-04-27 15:05:00|8829.5|8828.6|8832|8831.1|8833.6|8832.7|8828.9|8828|260
1682608200000|2023-04-27 15:10:00|8832.3|8831.4|8828.9|8828|8833.2|8832.3|8827.3|8826.4|267
1682608500000|2023-04-27 15:15:00|8828.8|8827.9|8828.3|8827.4|8829.8|8828.9|8825.7|8824.8|314
1682608800000|2023-04-27 15:20:00|8828.5|8827.6|8827.9|8827|8829.1|8828.2|8827.5|8826.6|235
1682609100000|2023-04-27 15:25:00|8828|8827.1|8826.8|8825.9|8828.9|8828|8826.2|8825.3|221
1682609400000|2023-04-27 15:30:00|8826.7|8825.8|8827.2|8826.3|8827.3|8826.4|8826|8825.1|250
1682609700000|2023-04-27 15:35:00|8827.3|8826.4|8829.4|8828.5|8829.9|8829|8826.7|8825.8|255
1682610000000|2023-04-27 15:40:00|8829.5|8828.6|8830.2|8829.3|8830.9|8830|8829.1|8828.2|204
1682610300000|2023-04-27 15:45:00|8830.3|8829.4|8831|8830.1|8831.9|8831|8830.2|8829.3|215
1682610600000|2023-04-27 15:50:00|8830.9|8830|8832.4|8831.5|8833.1|8832.2|8830.4|8829.5|222
1682610900000|2023-04-27 15:55:00|8832.5|8831.6|8834.6|8833.7|8835.8|8834.9|8832.5|8831.6|223
1682611200000|2023-04-27 16:00:00|8834.4|8833.5|8833.3|8832.4|8834.5|8833.6|8831.5|8830.6|223
1682611500000|2023-04-27 16:05:00|8833.2|8832.3|8832.6|8831.7|8833.7|8832.8|8832|8831.1|139
1682611800000|2023-04-27 16:10:00|8832.5|8831.6|8831|8830.1|8832.7|8831.8|8830.2|8829.3|151
1682612100000|2023-04-27 16:15:00|8830.9|8830|8830.1|8829.2|8831.4|8830.5|8829.5|8828.6|195
1682612400000|2023-04-27 16:20:00|8830.2|8829.3|8830.2|8829.3|8830.8|8829.9|8829.4|8828.5|146
1682612700000|2023-04-27 16:25:00|8830.1|8829.2|8829.4|8828.5|8830.4|8829.5|8829.2|8828.3|151
1682613000000|2023-04-27 16:30:00|8829.5|8828.6|8828.2|8827.3|8829.9|8829|8828.1|8827.2|128
1682613300000|2023-04-27 16:35:00|8828.3|8827.4|8830.1|8829.2|8830.4|8829.5|8828.2|8827.3|126
1682613600000|2023-04-27 16:40:00|8829.9|8829|8832.3|8831.4|8832.5|8831.6|8829.9|8829|124
1682613900000|2023-04-27 16:45:00|8832.4|8831.5|8831.8|8830.9|8833|8832.1|8831.8|8830.9|150
1682614200000|2023-04-27 16:50:00|8831.7|8830.8|8831.6|8830.7|8831.8|8830.9|8830.6|8829.7|140
1682614500000|2023-04-27 16:55:00|8831.5|8830.6|8831.5|8830.6|8831.9|8831|8831|8830.1|108
1682614800000|2023-04-27 17:00:00|8831.6|8830.7|8831.7|8830.8|8833.1|8832.2|8831|8830.1|164
1682615100000|2023-04-27 17:05:00|8831.6|8830.7|8832.1|8831.2|8832.5|8831.6|8831.4|8830.5|157
1682615400000|2023-04-27 17:10:00|8832.2|8831.3|8831.7|8830.8|8832.2|8831.3|8830.8|8829.9|142
1682615700000|2023-04-27 17:15:00|8831.8|8830.9|8833|8832.1|8833|8832.1|8831.3|8830.4|146
1682616000000|2023-04-27 17:20:00|8833.1|8832.2|8831|8830.1|8833.2|8832.3|8831|8830.1|127
1682616300000|2023-04-27 17:25:00|8831.1|8830.2|8830.9|8830|8831.9|8831|8830.7|8829.8|112
1682616600000|2023-04-27 17:30:00|8831|8830.1|8831.1|8830.2|8832.4|8831.5|8830.8|8829.9|113
1682616900000|2023-04-27 17:35:00|8831|8830.1|8829.8|8828.9|8831.1|8830.2|8829.5|8828.6|99
1682617200000|2023-04-27 17:40:00|8829.7|8828.8|8829.2|8828.3|8830.1|8829.2|8829.2|8828.3|116
1682617500000|2023-04-27 17:45:00|8829.1|8828.2|8828.9|8828|8829.1|8828.2|8828.3|8827.4|141
1682617800000|2023-04-27 17:50:00|8828.8|8827.9|8828.7|8827.8|8829.9|8829|8828.3|8827.4|158
1682618100000|2023-04-27 17:55:00|8828.8|8827.9|8829.9|8829|8830|8829.1|8827.8|8826.9|126
1682618400000|2023-04-27 18:00:00|8829.8|8828.9|8830.3|8829.4|8830.5|8829.6|8829.7|8828.8|126
1682618700000|2023-04-27 18:05:00|8830.1|8829.2|8829.8|8828.9|8830.1|8829.2|8829|8828.1|149
1682619000000|2023-04-27 18:10:00|8829.7|8828.8|8830|8829.1|8830.1|8829.2|8829.2|8828.3|108
1682619300000|2023-04-27 18:15:00|8829.8|8828.9|8828|8827.1|8829.9|8829|8828|8827.1|133
1682619600000|2023-04-27 18:20:00|8827.9|8827|8828.1|8827.2|8828.7|8827.8|8827.9|8827|84
1682619900000|2023-04-27 18:25:00|8828|8827.1|8829.1|8828.2|8829.5|8828.6|8828|8827.1|108
1682620200000|2023-04-27 18:30:00|8829.2|8828.3|8828.5|8827.6|8829.4|8828.5|8828.4|8827.5|142
1682620500000|2023-04-27 18:35:00|8828.4|8827.5|8828.4|8827.5|8829.3|8828.4|8828.2|8827.3|121
1682620800000|2023-04-27 18:40:00|8828.3|8827.4|8829|8828.1|8829.3|8828.4|8828.3|8827.4|125
1682621100000|2023-04-27 18:45:00|8829.1|8828.2|8827.6|8826.7|8829.6|8828.7|8827.4|8826.5|116
1682621400000|2023-04-27 18:50:00|8827.5|8826.6|8826.6|8825.7|8827.5|8826.6|8826.3|8825.4|97
1682621700000|2023-04-27 18:55:00|8826.5|8825.6|8826.4|8825.5|8827.1|8826.2|8825.7|8824.8|143
1682622000000|2023-04-27 19:00:00|8826.3|8825.4|8826.8|8825.9|8827.3|8826.4|8826.1|8825.2|165
1682622300000|2023-04-27 19:05:00|8826.7|8825.8|8826.7|8825.8|8827.4|8826.5|8826.5|8825.6|104
1682622600000|2023-04-27 19:10:00|8826.6|8825.7|8826.3|8825.4|8827|8826.1|8826.2|8825.3|103
1682622900000|2023-04-27 19:15:00|8826.2|8825.3|8826.2|8825.3|8826.3|8825.4|8825.7|8824.8|70
1682623200000|2023-04-27 19:20:00|8826.1|8825.2|8826.6|8825.7|8826.7|8825.8|8825.7|8824.8|88
1682623500000|2023-04-27 19:25:00|8826.7|8825.8|8826.6|8825.7|8827.5|8826.6|8826.4|8825.5|145
1682623800000|2023-04-27 19:30:00|8826.8|8825.9|8825.9|8825|8827.1|8826.2|8825.8|8824.9|112
1682624100000|2023-04-27 19:35:00|8825.8|8824.9|8826.8|8825.9|8827.7|8826.8|8825.7|8824.8|123
1682624400000|2023-04-27 19:40:00|8826.9|8826|8826.2|8825.3|8826.9|8826|8826|8825.1|93
1682624700000|2023-04-27 19:45:00|8826.1|8825.2|8826.3|8825.4|8826.6|8825.7|8826|8825.1|107
1682625000000|2023-04-27 19:50:00|8826.2|8825.3|8826.4|8825.5|8826.9|8826|8826|8825.1|130
1682625300000|2023-04-27 19:55:00|8826.5|8825.6|8826.7|8825.8|8827.2|8826.3|8825.8|8824.9|175
1682625600000|2023-04-27 20:00:00|8826.6|8825.7|8825.6|8824.7|8827.2|8826.3|8825.4|8824.5|178
1682625900000|2023-04-27 20:05:00|8825.5|8824.6|8825.8|8824.9|8827|8826.1|8825.5|8824.6|84
1682626200000|2023-04-27 20:10:00|8825.9|8825|8825.4|8824.5|8826|8825.1|8825.1|8824.2|115
1682626500000|2023-04-27 20:15:00|8825.3|8824.4|8825.1|8824.2|8825.9|8825|8824.6|8823.7|155
1682626800000|2023-04-27 20:20:00|8825.2|8824.3|8823.7|8822.8|8825.3|8824.4|8823.6|8822.7|99
1682627100000|2023-04-27 20:25:00|8823.8|8822.9|8824.7|8823.8|8825.6|8824.7|8823.7|8822.8|127
1682627400000|2023-04-27 20:30:00|8824.8|8823.9|8824.4|8823.5|8824.8|8823.9|8823.6|8822.7|64
1682627700000|2023-04-27 20:35:00|8824.3|8823.4|8823.9|8823|8825.5|8824.6|8823.9|8823|46
1682628000000|2023-04-27 20:40:00|8823.8|8822.9|8825|8824.1|8825.2|8824.3|8823.4|8822.5|58
1682628300000|2023-04-27 20:45:00|8825.1|8824.2|8823.8|8822.3|8825.3|8824.2|8823.7|8822.3|56
1682628600000|2023-04-27 20:50:00|8823.9|8822.4|8824.3|8822.8|8824.4|8822.9|8823.4|8822.1|87
1682628900000|2023-04-27 20:55:00|8824.2|8822.7|8826.9|8822.2|8827|8824.2|8824|8820.9|298
1682629200000|2023-04-27 21:00:00|8830.3|8819.3|8835|8824|8835.6|8824.6|8830.3|8819.3|42
1682629500000|2023-04-27 21:05:00|8834.9|8823.9|8831.1|8820.1|8836.7|8825.7|8829.1|8818.1|192
1682629800000|2023-04-27 21:10:00|8831.2|8820.2|8831.3|8820.3|8833|8822|8831.1|8820.1|58
1682630100000|2023-04-27 21:15:00|8831.2|8820.2|8830.2|8819.4|8832.7|8821.7|8828.9|8817.9|44
1682630400000|2023-04-27 21:20:00|8830.3|8819.3|8829.6|8818.6|8832.5|8821.5|8828.1|8818.4|61
1682630700000|2023-04-27 21:25:00|8829.7|8818.7|8829.2|8818.2|8830.6|8819.6|8829.2|8818.2|35
1682631000000|2023-04-27 21:30:00|8829.3|8818.3|8829.8|8818.8|8830.9|8819.9|8829.3|8818.3|107
1682631300000|2023-04-27 21:35:00|8830.3|8819.4|8830|8819|8830.4|8819.7|8829.4|8818.6|58
1682631600000|2023-04-27 21:40:00|8830.2|8819.2|8829|8821|8832.7|8821.8|8829|8819|128
1682631900000|2023-04-27 21:45:00|8829.7|8821.3|8829.8|8818.8|8830.9|8821.9|8829.3|8818.3|569
1682632200000|2023-04-27 21:50:00|8830.8|8819.8|8830.2|8819.2|8832.2|8821.8|8829.2|8818.5|268
1682632500000|2023-04-27 21:55:00|8830.1|8819.1|8830.7|8819.7|8831.6|8820.6|8828.3|8818.7|102
1682632800000|2023-04-27 22:00:00|8831.5|8820.5|8827.1|8824.4|8831.5|8825.6|8826.7|8818.8|351
1682633100000|2023-04-27 22:05:00|8827.2|8824.1|8827.9|8824.2|8828.7|8825.7|8826.6|8823.9|88
1682633400000|2023-04-27 22:10:00|8827.3|8824.4|8827.2|8824.5|8827.9|8825.1|8825.8|8823.6|106
1682633700000|2023-04-27 22:15:00|8826.8|8824.6|8826|8823.7|8827|8824.7|8824.7|8822.9|232
1682634000000|2023-04-27 22:20:00|8826.1|8823.5|8826.3|8824.8|8827.1|8825.3|8825.4|8823.4|158
1682634300000|2023-04-27 22:25:00|8826.4|8824.9|8826.9|8824.5|8827|8825.4|8825.9|8823.8|149
1682634600000|2023-04-27 22:30:00|8826.8|8825|8825.4|8823.9|8826.9|8825.3|8825.4|8823.9|102
1682634900000|2023-04-27 22:35:00|8825.5|8824|8825.6|8824.1|8825.8|8824.6|8825.3|8823.9|43
1682635200000|2023-04-27 22:40:00|8825.5|8824|8825.9|8824.4|8825.9|8824.4|8825.3|8823.7|38
1682635500000|2023-04-27 22:45:00|8825.8|8824.3|8825.9|8824.4|8826|8824.5|8825.3|8824.2|57
1682635800000|2023-04-27 22:50:00|8825.8|8824.3|8827.1|8825.6|8827.2|8825.6|8825.8|8824.3|19
1682636100000|2023-04-27 22:55:00|8827|8825.5|8826.1|8824.6|8827.1|8825.6|8826|8824.3|61
1682636400000|2023-04-27 23:00:00|8826.4|8824.2|8826.7|8825.2|8826.8|8825.3|8825.9|8824.2|241
1682636700000|2023-04-27 23:05:00|8826.9|8825.4|8826.6|8825.1|8827.1|8825.6|8826.1|8824.6|105
1682637000000|2023-04-27 23:10:00|8826.7|8825.2|8826.9|8825.4|8826.9|8825.4|8826.3|8824.8|44
1682637300000|2023-04-27 23:15:00|8827|8825.5|8827.9|8826.4|8828.3|8826.8|8826.9|8825.4|43
1682637600000|2023-04-27 23:20:00|8827.8|8826.3|8827.2|8825.7|8827.9|8826.4|8826.6|8825.1|84
1682637900000|2023-04-27 23:25:00|8827.3|8825.8|8827.6|8826.1|8827.8|8826.3|8826.8|8825.3|87
1682638200000|2023-04-27 23:30:00|8827.7|8826.2|8828.7|8827.8|8829.4|8828.1|8827.5|8826|125
1682638500000|2023-04-27 23:35:00|8828.6|8827.7|8827.1|8826.2|8828.6|8827.7|8827|8826.1|106
1682638800000|2023-04-27 23:40:00|8827.2|8826.3|8827.7|8826.8|8828|8826.9|8826.9|8826|77
1682639100000|2023-04-27 23:45:00|8827.6|8826.7|8828.1|8826.6|8828.3|8827.4|8827.3|8826.4|85
1682639400000|2023-04-27 23:50:00|8828.2|8826.7|8829.1|8828.2|8829.6|8828.5|8828|8826.5|150
1682639700000|2023-04-27 23:55:00|8828.9|8828|8827.8|8826.9|8829.3|8828.2|8827.6|8826.7|121
1682640000000|2023-04-28 00:00:00|8827.9|8827|8828.3|8827.4|8828.8|8827.9|8827.2|8826.3|143
1682640300000|2023-04-28 00:05:00|8828.4|8827.5|8829.8|8828.9|8830.1|8829.2|8828.3|8827.4|148
1682640600000|2023-04-28 00:10:00|8829.7|8828.8|8831|8830.1|8831.3|8830.4|8829.6|8828.7|99
1682640900000|2023-04-28 00:15:00|8831.1|8830.2|8831|8830.1|8831.7|8830.8|8830.7|8829.8|109
1682641200000|2023-04-28 00:20:00|8830.9|8830|8830.5|8829.6|8831.4|8830.5|8830.3|8829.4|163
1682641500000|2023-04-28 00:25:00|8830.4|8829.5|8831.3|8830.4|8831.5|8830.6|8830.1|8829.2|118
1682641800000|2023-04-28 00:30:00|8831.2|8830.3|8831.3|8830.4|8831.6|8830.7|8831|8830.1|124
1682642100000|2023-04-28 00:35:00|8831.4|8830.5|8831.5|8830.6|8831.9|8831|8831.3|8830.4|70
1682642400000|2023-04-28 00:40:00|8831.2|8830.3|8831.9|8831|8832.1|8831.2|8831.2|8830.3|90
1682642700000|2023-04-28 00:45:00|8832|8831.1|8831.8|8830.9|8832|8831.1|8831.3|8830.4|75
1682643000000|2023-04-28 00:50:00|8831.9|8831|8833.3|8832.4|8834.9|8834|8831.7|8830.8|298
1682643300000|2023-04-28 00:55:00|8833.4|8832.5|8830.7|8829.8|8834.1|8832.6|8830.6|8829.7|209
1682643600000|2023-04-28 01:00:00|8830.6|8829.7|8829.8|8828.9|8830.7|8829.8|8829.6|8828.7|157
1682643900000|2023-04-28 01:05:00|8829.7|8828.8|8829.4|8828.5|8829.9|8829|8829.1|8828.2|74
1682644200000|2023-04-28 01:10:00|8829.5|8828.6|8830.6|8829.7|8830.6|8829.7|8828.9|8828|110
1682644500000|2023-04-28 01:15:00|8830.4|8829.5|8830.5|8829.6|8830.7|8829.8|8829.7|8828.8|84
1682644800000|2023-04-28 01:20:00|8830.6|8829.7|8829.1|8828.2|8830.8|8829.9|8828.8|8827.9|94
1682645100000|2023-04-28 01:25:00|8829|8828.1|8829.6|8828.7|8830|8829.1|8829|8828.1|71
1682645400000|2023-04-28 01:30:00|8829.5|8828.6|8826.8|8825.9|8829.6|8828.7|8826|8824.8|463
1682645700000|2023-04-28 01:35:00|8826.7|8825.8|8825.4|8824.5|8826.8|8825.9|8825.2|8824.3|259
1682646000000|2023-04-28 01:40:00|8825.3|8824.4|8825.1|8824.2|8825.6|8824.7|8825|8824.1|147
1682646300000|2023-04-28 01:45:00|8825.2|8824.3|8825|8824.1|8825.2|8824.3|8824.1|8823.2|142
1682646600000|2023-04-28 01:50:00|8825.1|8824.2|8826.1|8825.2|8826.3|8825.3|8825.1|8824.2|172
1682646900000|2023-04-28 01:55:00|8826.4|8824.9|8825|8824.1|8826.4|8825|8824.9|8823.8|176
1682647200000|2023-04-28 02:00:00|8825.1|8824.2|8824.8|8823.9|8825.3|8824.4|8824.2|8823.3|200
1682647500000|2023-04-28 02:05:00|8824.9|8824|8822.8|8821.9|8824.9|8824|8822.5|8821.6|176
1682647800000|2023-04-28 02:10:00|8822.7|8821.8|8823.1|8822.2|8823.9|8822.7|8822.7|8821.6|144
1682648100000|2023-04-28 02:15:00|8823.2|8822.3|8823.1|8822.2|8823.7|8822.8|8822.9|8822|91
1682648400000|2023-04-28 02:20:00|8823.2|8822.3|8822.6|8821.7|8823.4|8822.5|8822.4|8821.5|82
1682648700000|2023-04-28 02:25:00|8822.7|8821.8|8823.1|8822.2|8823.3|8822.4|8821.1|8820.2|162
1682649000000|2023-04-28 02:30:00|8823|8822.1|8823.5|8822.6|8824.1|8822.8|8823|8822.1|132
1682649300000|2023-04-28 02:35:00|8823.4|8822.5|8823.8|8822.9|8824.5|8823.6|8823.3|8822.3|144
1682649600000|2023-04-28 02:40:00|8823.9|8823|8821.5|8820.6|8824.1|8823.2|8821.2|8820.3|155
1682649900000|2023-04-28 02:45:00|8821.6|8820.7|8821.1|8820.2|8821.7|8820.8|8820.7|8819.8|150
1682650200000|2023-04-28 02:50:00|8821.2|8820.3|8821.5|8820.6|8821.8|8820.9|8821|8820.1|121
1682650500000|2023-04-28 02:55:00|8821.6|8820.7|8821.3|8820.4|8822.4|8821.3|8820.7|8819.8|196
1682650800000|2023-04-28 03:00:00|8821.6|8820.1|8821.1|8820.2|8822|8821.1|8820.7|8819.8|172
1682651100000|2023-04-28 03:05:00|8821|8820.1|8821.2|8820.3|8821.3|8820.4|8820.6|8819.4|141
1682651400000|2023-04-28 03:10:00|8821.1|8820.2|8819.5|8818.6|8821.2|8820.3|8819.4|8818.5|141
1682651700000|2023-04-28 03:15:00|8819.4|8818.5|8820.5|8819|8820.8|8819.3|8819.3|8818.1|189
1682652000000|2023-04-28 03:20:00|8820.4|8818.9|8821.1|8819.6|8821.2|8819.7|8819.7|8818.2|307
1682652300000|2023-04-28 03:25:00|8821|8819.5|8821.5|8820|8822.2|8820.7|8820.9|8819.4|347
1682652600000|2023-04-28 03:30:00|8821.6|8820.1|8820.7|8819.2|8822.3|8820.8|8820.1|8818.6|318
1682652900000|2023-04-28 03:35:00|8820.8|8819.3|8820.5|8819|8821.3|8819.8|8819.9|8818.4|235
1682653200000|2023-04-28 03:40:00|8820.6|8819.1|8820.9|8819.4|8821.5|8820|8820.6|8819.1|259
1682653500000|2023-04-28 03:45:00|8821|8819.5|8821.7|8820.2|8822|8820.5|8821|8819.5|137
1682653800000|2023-04-28 03:50:00|8821.8|8820.3|8821.4|8819.9|8822|8820.5|8820.8|8819.3|208
1682654100000|2023-04-28 03:55:00|8821.3|8819.8|8820.6|8819.1|8821.7|8820.2|8820.5|8819|142
1682654400000|2023-04-28 04:00:00|8820.7|8819.2|8823.8|8822.9|8823.8|8822.9|8820.2|8818.7|564
1682654700000|2023-04-28 04:05:00|8823.7|8822.8|8823.2|8822.3|8823.9|8822.9|8821.9|8821|255
1682655000000|2023-04-28 04:10:00|8823.1|8822.2|8823.8|8822.9|8825.4|8824.5|8822.8|8821.9|255
1682655300000|2023-04-28 04:15:00|8823.7|8822.8|8822.5|8821.6|8824|8823.1|8821.3|8820.4|249
1682655600000|2023-04-28 04:20:00|8822.6|8821.7|8823.3|8822.4|8823.8|8822.9|8822.5|8821.6|185
1682655900000|2023-04-28 04:25:00|8823.4|8822.5|8823|8822.1|8823.9|8823|8822.3|8821.4|168
1682656200000|2023-04-28 04:30:00|8822.9|8822|8822.7|8821.8|8823.7|8822.8|8822.5|8821.6|188
1682656500000|2023-04-28 04:35:00|8822.8|8821.9|8821.8|8820.9|8822.8|8821.9|8821.1|8820.2|140
1682656800000|2023-04-28 04:40:00|8821.9|8821|8822.8|8821.9|8823.1|8822.2|8821.7|8820.6|182
1682657100000|2023-04-28 04:45:00|8822.7|8821.8|8822.8|8821.9|8823.1|8822.2|8822.2|8821.3|147
1682657400000|2023-04-28 04:50:00|8822.9|8822|8822.4|8821.5|8823.3|8822.4|8822.4|8821.5|117
1682657700000|2023-04-28 04:55:00|8822.5|8821.6|8823.8|8822.9|8824|8823.1|8822.5|8821.6|131
1682658000000|2023-04-28 05:00:00|8823.9|8823|8823.8|8822.9|8824.1|8823.2|8823.5|8822.6|166
1682658300000|2023-04-28 05:05:00|8823.9|8823|8825.5|8824.6|8825.6|8824.7|8823.7|8822.8|132
1682658600000|2023-04-28 05:10:00|8825.4|8824.5|8825.3|8824.4|8825.8|8824.9|8824.9|8824|190
1682658900000|2023-04-28 05:15:00|8825.4|8824.5|8826.3|8825.4|8826.7|8825.8|8825.2|8824.3|166
1682659200000|2023-04-28 05:20:00|8826.4|8825.5|8826.1|8825.2|8826.6|8825.7|8825.8|8824.9|128
1682659500000|2023-04-28 05:25:00|8826.2|8825.3|8826.1|8824.6|8826.3|8825.4|8825.6|8824.4|149
1682659800000|2023-04-28 05:30:00|8826.2|8824.7|8824.1|8823.2|8826.2|8824.9|8823.9|8823|140
1682660100000|2023-04-28 05:35:00|8824.2|8823.3|8823.2|8822.3|8824.7|8823.8|8822.5|8821.6|216
1682660400000|2023-04-28 05:40:00|8823.1|8822.2|8824.6|8823.7|8824.8|8823.9|8822.7|8821.8|218
1682660700000|2023-04-28 05:45:00|8824.5|8823.6|8825.3|8824.4|8825.3|8824.4|8823.2|8822.3|214
1682661000000|2023-04-28 05:50:00|8825.2|8824.3|8825.9|8825|8826.7|8825.8|8824|8823.1|244
1682661300000|2023-04-28 05:55:00|8825.7|8824.8|8831.5|8830.6|8831.8|8830.6|8825.6|8824.7|207
1682661600000|2023-04-28 06:00:00|8831.4|8830.5|8829.7|8828.8|8831.9|8831|8828.1|8827.2|280
1682661900000|2023-04-28 06:05:00|8829.6|8828.7|8828.7|8827.8|8830.2|8829.3|8828.3|8827.4|214
1682662200000|2023-04-28 06:10:00|8828.8|8827.9|8825.8|8824.9|8829.2|8828.3|8825.5|8824.6|178
1682662500000|2023-04-28 06:15:00|8825.7|8824.8|8825.7|8824.8|8826.3|8825.4|8824|8823.1|224
1682662800000|2023-04-28 06:20:00|8825.6|8824.7|8828.3|8827.4|8828.8|8827.9|8824.6|8823.7|247
1682663100000|2023-04-28 06:25:00|8828.4|8827.5|8827.3|8826.4|8829|8828.1|8826.4|8825.5|247
1682663400000|2023-04-28 06:30:00|8827.4|8826.5|8829|8828.1|8830.9|8829.8|8827.1|8825.9|292
1682663700000|2023-04-28 06:35:00|8828.9|8828|8827.6|8826.7|8829.1|8828.2|8827.3|8826.4|209
1682664000000|2023-04-28 06:40:00|8827.8|8826.9|8830.1|8828.6|8830.3|8828.6|8827.4|8826.5|350
1682664300000|2023-04-28 06:45:00|8831.1|8829.6|8836.8|8835.9|8837.4|8836.5|8831.1|8829.6|653
1682664600000|2023-04-28 06:50:00|8836.7|8835.8|8838.5|8837.6|8839.1|8838.2|8836.5|8835.6|270
1682664900000|2023-04-28 06:55:00|8838.4|8837.5|8836.2|8834.7|8839.7|8838.8|8835.2|8834.3|390
1682665200000|2023-04-28 07:00:00|8836.1|8834.6|8831.6|8830.7|8836.1|8834.6|8828.6|8827.1|574
1682665500000|2023-04-28 07:05:00|8831.5|8830.6|8820.7|8819.8|8832.1|8831.2|8820.6|8819.7|468
1682665800000|2023-04-28 07:10:00|8820.3|8819.4|8818.3|8817.4|8820.4|8819.5|8816.2|8815.3|498
1682666100000|2023-04-28 07:15:00|8818.2|8817.3|8819.9|8819|8822.7|8821.8|8816.2|8815.3|480
1682666400000|2023-04-28 07:20:00|8819.7|8818.8|8821.6|8820.7|8822.5|8821.6|8819.4|8818.5|344
1682666700000|2023-04-28 07:25:00|8821.5|8820.6|8819.9|8819|8822|8821.1|8817.5|8816.6|352
1682667000000|2023-04-28 07:30:00|8819.8|8818.9|8816.6|8815.7|8820.2|8819.3|8816|8815.1|332
1682667300000|2023-04-28 07:35:00|8816.7|8815.8|8816.3|8815.4|8818.7|8817.8|8815.7|8814.8|333
1682667600000|2023-04-28 07:40:00|8816.2|8815.3|8816.2|8815.3|8817.6|8816.7|8815.4|8814.5|277
1682667900000|2023-04-28 07:45:00|8816.3|8815.4|8814.8|8813.9|8817.1|8816.2|8813.6|8812.7|261
1682668200000|2023-04-28 07:50:00|8814.7|8813.8|8814.1|8812.6|8815.8|8814.9|8813.1|8812.2|315
1682668500000|2023-04-28 07:55:00|8814.3|8812.8|8814|8812.5|8816.3|8815.4|8813.3|8811.9|314
1682668800000|2023-04-28 08:00:00|8813.9|8812.4|8812.6|8811.7|8814.8|8812.6|8810|8809.1|648
1682669100000|2023-04-28 08:05:00|8812.5|8811.6|8814.1|8813.2|8815.3|8814.4|8811.1|8810.2|499
1682669400000|2023-04-28 08:10:00|8813.8|8812.9|8812.4|8811.5|8814.9|8814|8811.6|8810.7|405
1682669700000|2023-04-28 08:15:00|8812.3|8811.4|8815.2|8814.3|8817.5|8816.6|8812.2|8811.3|405
1682670000000|2023-04-28 08:20:00|8815.1|8814.2|8813.1|8812.2|8816.9|8816|8812.2|8811.3|327
1682670300000|2023-04-28 08:25:00|8813|8812.1|8816.9|8816|8818.5|8817.6|8813|8812.1|355
1682670600000|2023-04-28 08:30:00|8816.8|8815.9|8817|8816.1|8817.9|8817|8815.1|8814.2|415
1682670900000|2023-04-28 08:35:00|8817.1|8816.2|8819|8818.1|8819.2|8818.3|8816.6|8815.7|248
1682671200000|2023-04-28 08:40:00|8819.1|8818.2|8818.2|8817.3|8819.5|8818.6|8817|8816.1|267
1682671500000|2023-04-28 08:45:00|8818.3|8817.4|8819.8|8818.9|8819.9|8819|8817.1|8816.2|273
1682671800000|2023-04-28 08:50:00|8819.7|8818.8|8819|8818.1|8820.3|8819.4|8817.6|8816.7|237
1682672100000|2023-04-28 08:55:00|8819.1|8818.2|8825.2|8822.8|8825.2|8823.1|8819.1|8818.2|293
1682672400000|2023-04-28 09:00:00|8825.6|8822.5|8825.2|8824.3|8825.9|8824.3|8822.8|8821.9|317
1682672700000|2023-04-28 09:05:00|8825.1|8824.2|8821.6|8820.7|8826.8|8825.9|8821.5|8820.6|289
1682673000000|2023-04-28 09:10:00|8821.5|8820.6|8824.2|8823.3|8824.6|8823.7|8820.9|8820|264
1682673300000|2023-04-28 09:15:00|8824.3|8823.4|8825|8824.1|8826.9|8826|8823.9|8823|211
1682673600000|2023-04-28 09:20:00|8824.9|8824|8826.1|8825.2|8828.2|8827.3|8824.6|8823.7|240
1682673900000|2023-04-28 09:25:00|8826.2|8825.3|8820.3|8819.4|8826.3|8825.4|8820.3|8819.4|237
1682674200000|2023-04-28 09:30:00|8820.4|8819.5|8820.2|8819.3|8820.8|8819.9|8819|8818.1|269
1682674500000|2023-04-28 09:35:00|8820.3|8819.4|8815.5|8814.6|8820.5|8819.6|8815.5|8814.6|196
1682674800000|2023-04-28 09:40:00|8815.9|8815|8817.1|8816.2|8818.6|8817.7|8815.1|8814.2|239
1682675100000|2023-04-28 09:45:00|8817.2|8816.3|8817.7|8816.8|8818.4|8817.5|8816.6|8815.7|174
1682675400000|2023-04-28 09:50:00|8817.8|8816.9|8816.8|8815.9|8818.3|8817.4|8816.2|8815.3|216
1682675700000|2023-04-28 09:55:00|8816.7|8815.8|8821.8|8820.9|8822.3|8821.4|8816.5|8815.6|285
1682676000000|2023-04-28 10:00:00|8821.9|8821|8822.2|8821.3|8823.3|8822.4|8820.1|8819.2|280
1682676300000|2023-04-28 10:05:00|8822.3|8821.4|8824|8823.1|8825|8824.1|8822.1|8821.2|245
1682676600000|2023-04-28 10:10:00|8823.9|8823|8820.2|8819.3|8824.1|8823.2|8819.8|8818.9|242
1682676900000|2023-04-28 10:15:00|8820.3|8819.4|8815.7|8814.8|8820.4|8819.5|8815|8814.1|203
1682677200000|2023-04-28 10:20:00|8815.8|8814.9|8816.3|8815.4|8816.6|8815.7|8813.6|8812.7|224
1682677500000|2023-04-28 10:25:00|8816.2|8815.3|8811.9|8811|8816.2|8815.3|8811.4|8810.5|248
1682677800000|2023-04-28 10:30:00|8811.8|8810.9|8814.2|8813.3|8814.6|8813.7|8810.7|8809.8|269
1682678100000|2023-04-28 10:35:00|8814.3|8813.4|8813.3|8812.4|8816.1|8815.2|8813|8812.1|189
1682678400000|2023-04-28 10:40:00|8813.2|8812.3|8814.9|8814|8816.3|8815.4|8813.2|8812.3|173
1682678700000|2023-04-28 10:45:00|8814.8|8813.9|8815.8|8814.9|8817.8|8816.9|8814.3|8813.4|159
1682679000000|2023-04-28 10:50:00|8815.9|8815|8816|8815.1|8816.6|8815.7|8814|8813.1|193
1682679300000|2023-04-28 10:55:00|8815.8|8814.9|8813.7|8812.8|8816|8815.1|8813.1|8812.2|194
1682679600000|2023-04-28 11:00:00|8813.8|8812.9|8813|8812.1|8814.5|8813.6|8812.5|8811.6|213
1682679900000|2023-04-28 11:05:00|8812.9|8812|8814.7|8813.8|8815.3|8814.1|8812|8811.1|191
1682680200000|2023-04-28 11:10:00|8814.6|8813.7|8814.5|8813.6|8815.9|8815|8814.3|8813.4|192
1682680500000|2023-04-28 11:15:00|8814.4|8813.5|8812.1|8811.2|8814.8|8813.9|8812|8811.1|208
1682680800000|2023-04-28 11:20:00|8812|8811.1|8811.9|8811|8814.1|8813.2|8811.1|8810.1|135
1682681100000|2023-04-28 11:25:00|8811.8|8810.9|8811.1|8810.2|8813|8812.1|8810.7|8809.8|192
1682681400000|2023-04-28 11:30:00|8811.2|8810.3|8813|8812.1|8814.1|8813.2|8810.9|8810|229
1682681700000|2023-04-28 11:35:00|8812.9|8812|8812.2|8811.3|8812.9|8812|8810.9|8810|177
1682682000000|2023-04-28 11:40:00|8812.3|8811.4|8810.5|8809.6|8813|8812.1|8809.6|8808.7|154
1682682300000|2023-04-28 11:45:00|8810.6|8809.7|8807.7|8806.8|8811.2|8810.1|8807|8806.1|164
1682682600000|2023-04-28 11:50:00|8807.6|8806.7|8802.2|8801.3|8807.6|8806.7|8802.2|8801.3|261
1682682900000|2023-04-28 11:55:00|8802.1|8801.2|8800.4|8798.9|8802.2|8801.3|8799.2|8798.2|311
1682683200000|2023-04-28 12:00:00|8800.9|8798.1|8805.7|8804.8|8806.2|8805.3|8799.1|8797.5|367
1682683500000|2023-04-28 12:05:00|8805.6|8804.7|8805.2|8803.7|8805.8|8804.9|8803.4|8802.2|229
1682683800000|2023-04-28 12:10:00|8805.1|8803.6|8805.8|8804.9|8806.9|8806|8803.5|8802.6|256
1682684100000|2023-04-28 12:15:00|8805.7|8804.8|8804.5|8803.6|8807.6|8806.7|8804.4|8803.1|295
1682684400000|2023-04-28 12:20:00|8804.6|8803.7|8800.7|8799.8|8805.9|8805|8800.6|8799.7|360
1682684700000|2023-04-28 12:25:00|8801.1|8799.6|8805.3|8799|8805.3|8802.5|8799.3|8798|399
1682685000000|2023-04-28 12:30:00|8805.1|8798.7|8803.1|8801.6|8808.6|8804|8801.1|8796.7|1069
1682685300000|2023-04-28 12:35:00|8803.2|8801.7|8797.9|8796.4|8803.6|8802.1|8797.5|8796|689
1682685600000|2023-04-28 12:40:00|8798|8796.5|8797.8|8796.3|8801|8800.1|8797|8795.6|585
1682685900000|2023-04-28 12:45:00|8797.9|8796.4|8797.7|8796.8|8798.9|8797.5|8794.2|8792.9|491
1682686200000|2023-04-28 12:50:00|8797.8|8796.9|8794.8|8793.9|8798.2|8797.3|8794.3|8793.2|438
1682686500000|2023-04-28 12:55:00|8794.7|8793.8|8797|8796.1|8797.6|8796.7|8794.2|8793|405
1682686800000|2023-04-28 13:00:00|8796.9|8796|8794.4|8793.5|8797.3|8796.4|8792.4|8791.3|563
1682687100000|2023-04-28 13:05:00|8794.2|8793.3|8798.8|8797.9|8800.2|8799.3|8792.1|8791.1|635
1682687400000|2023-04-28 13:10:00|8798.7|8797.8|8802|8800.5|8802.7|8801.8|8797.5|8796.6|490
1682687700000|2023-04-28 13:15:00|8801.4|8800.2|8801.5|8800.6|8802.5|8801.6|8799.5|8798.6|346
1682688000000|2023-04-28 13:20:00|8801.6|8800.7|8803.1|8802.2|8803.1|8802.2|8798.4|8797.5|374
1682688300000|2023-04-28 13:25:00|8803|8802.1|8802.7|8801.8|8804.2|8803|8801.7|8800.8|427
1682688600000|2023-04-28 13:30:00|8802.6|8801.7|8799.5|8798.6|8802.7|8801.8|8798.2|8797.1|437
1682688900000|2023-04-28 13:35:00|8799.6|8798.7|8799.5|8798.6|8799.7|8798.8|8795.6|8794.7|345
1682689200000|2023-04-28 13:40:00|8799.6|8798.7|8798.4|8796.9|8800.2|8799|8797.8|8796.5|535
1682689500000|2023-04-28 13:45:00|8798.3|8796.8|8793.7|8792.8|8799.8|8798.5|8793.7|8792.8|417
1682689800000|2023-04-28 13:50:00|8793.9|8793|8792.8|8791.9|8794.4|8793.1|8790.9|8790|453
1682690100000|2023-04-28 13:55:00|8792.6|8791.7|8796.6|8789.8|8796.6|8793.3|8790.4|8789.5|360
1682690400000|2023-04-28 14:00:00|8797.3|8790.2|8791.5|8790.6|8797.6|8792.3|8789.9|8788.7|591
1682690700000|2023-04-28 14:05:00|8791.6|8790.7|8790|8789.1|8792|8790.9|8788.4|8787.4|521
1682691000000|2023-04-28 14:10:00|8790.1|8789.2|8793|8792.1|8794.6|8793.7|8788|8787.1|444
1682691300000|2023-04-28 14:15:00|8792.9|8792|8790.5|8789.6|8793.5|8792.6|8790.2|8789.3|314
1682691600000|2023-04-28 14:20:00|8790.6|8789.7|8786.4|8784.9|8790.6|8789.7|8784.7|8783.8|403
1682691900000|2023-04-28 14:25:00|8785.9|8785|8785|8784.1|8786|8785.1|8782.7|8781.8|384
1682692200000|2023-04-28 14:30:00|8784.9|8784|8789.8|8788.9|8790.3|8789.4|8784.1|8783.2|448
1682692500000|2023-04-28 14:35:00|8789.7|8788.8|8791|8790.1|8792.5|8791.6|8788.9|8788|421
1682692800000|2023-04-28 14:40:00|8790.9|8790|8792.8|8791.9|8793.7|8792.8|8787.6|8786.7|496
1682693100000|2023-04-28 14:45:00|8792.5|8791.6|8792.3|8791.4|8793.4|8792.3|8790|8789.1|494
1682693400000|2023-04-28 14:50:00|8792.4|8791.5|8788.3|8787.4|8793|8791.9|8786.6|8785.5|578
1682693700000|2023-04-28 14:55:00|8788.4|8787.5|8784.4|8783.5|8790.7|8789.6|8781.5|8780.6|1012
1682694000000|2023-04-28 15:00:00|8784.3|8783.4|8783.2|8782.3|8786.3|8785.4|8782.8|8781.9|896
1682694300000|2023-04-28 15:05:00|8783.1|8782.2|8783.5|8782.6|8784.2|8783.3|8781|8780.1|410
1682694600000|2023-04-28 15:10:00|8783.6|8782.7|8780.6|8779.7|8783.9|8783|8780.4|8779.5|390
1682694900000|2023-04-28 15:15:00|8780.4|8779.5|8779.9|8779|8781.5|8780.6|8779.8|8778.9|381
1682695200000|2023-04-28 15:20:00|8779.8|8778.9|8783|8782.1|8783.9|8782.9|8779.7|8778.8|366
1682695500000|2023-04-28 15:25:00|8783.1|8781.6|8779.1|8778.2|8784|8782.6|8778.2|8777.3|431
1682695800000|2023-04-28 15:30:00|8779|8778.1|8780|8779.1|8781.6|8780.7|8778.7|8777.8|292
1682696100000|2023-04-28 15:35:00|8780.1|8779.2|8779.1|8778.2|8781.8|8780.9|8778.2|8777.3|323
1682696400000|2023-04-28 15:40:00|8779.2|8778.3|8779.4|8778.5|8781.3|8780.4|8778.3|8777.4|327
1682696700000|2023-04-28 15:45:00|8779.3|8778.4|8775.8|8774.9|8779.3|8778.4|8775.7|8774.8|272
1682697000000|2023-04-28 15:50:00|8775.7|8774.8|8777|8776.1|8777.6|8776.7|8775.1|8774.2|262
1682697300000|2023-04-28 15:55:00|8777.1|8776.2|8775.6|8774.7|8779.3|8778.4|8775.6|8774.7|282
1682697600000|2023-04-28 16:00:00|8775.5|8774.6|8775.7|8774.8|8776.2|8775.3|8773.1|8772.2|302
1682697900000|2023-04-28 16:05:00|8775.8|8774.9|8773.6|8772.7|8776.4|8775.5|8772.8|8771.9|230
1682698200000|2023-04-28 16:10:00|8773.5|8772.6|8773.7|8772.8|8774.8|8773.9|8773.1|8772|190
1682698500000|2023-04-28 16:15:00|8773.8|8772.9|8773.6|8772.7|8774.4|8773.5|8772.8|8771.9|168
1682698800000|2023-04-28 16:20:00|8773.7|8772.8|8771.3|8770.4|8774|8773|8770.8|8769.3|244
1682699100000|2023-04-28 16:25:00|8771.4|8770.5|8770.8|8769.9|8772.1|8770.7|8769.4|8768.5|198
1682699400000|2023-04-28 16:30:00|8770.7|8769.8|8773.3|8772.4|8774|8772.5|8770|8769.1|144
1682699700000|2023-04-28 16:35:00|8773.4|8772.5|8774.9|8774|8775.1|8774.2|8771.7|8770.8|155
1682700000000|2023-04-28 16:40:00|8775|8774.1|8771|8770.1|8775|8774.1|8770.5|8769.6|190
1682700300000|2023-04-28 16:45:00|8771.3|8770.4|8771.4|8770.5|8772.8|8771.9|8770.1|8769.2|277
1682700600000|2023-04-28 16:50:00|8771.6|8770.7|8772.1|8771.2|8772.6|8771.7|8771|8770.1|167
1682700900000|2023-04-28 16:55:00|8772.2|8771.3|8772.8|8771.9|8774.2|8773.3|8771.9|8771|183
1682701200000|2023-04-28 17:00:00|8772.9|8772|8773|8772.1|8773.1|8772.2|8770.9|8770|179
1682701500000|2023-04-28 17:05:00|8772.9|8772|8772.6|8771.7|8773.3|8772.4|8771.8|8770.9|161
1682701800000|2023-04-28 17:10:00|8772.7|8771.8|8772.9|8772|8773.6|8772.7|8772.3|8771.4|126
1682702100000|2023-04-28 17:15:00|8773|8772.1|8772.2|8771.3|8773.2|8772.3|8771.6|8770.7|119
1682702400000|2023-04-28 17:20:00|8772.1|8771.2|8774.2|8773.3|8774.9|8774|8772.1|8771.2|96
1682702700000|2023-04-28 17:25:00|8774.1|8773.2|8772.7|8771.8|8774.4|8773.5|8772.5|8771.6|100
1682703000000|2023-04-28 17:30:00|8772.5|8771.6|8771.6|8770.7|8772.6|8771.7|8771.6|8770.7|86
1682703300000|2023-04-28 17:35:00|8771.5|8770.6|8771.3|8770.4|8771.6|8770.7|8770.2|8769.3|123
1682703600000|2023-04-28 17:40:00|8771.4|8770.5|8769.7|8768.8|8772.4|8771.5|8769.5|8768.6|124
1682703900000|2023-04-28 17:45:00|8769.8|8768.9|8769.6|8768.7|8770.1|8769.2|8768.7|8767.8|90
1682704200000|2023-04-28 17:50:00|8769.7|8768.8|8770.1|8769.2|8770.5|8769.6|8769|8767.7|107
1682704500000|2023-04-28 17:55:00|8770.2|8769.3|8772|8771.1|8772.1|8771.2|8769.1|8768.2|173
1682704800000|2023-04-28 18:00:00|8771.9|8771|8770.6|8769.7|8771.9|8771|8770.1|8769.2|176
1682705100000|2023-04-28 18:05:00|8770.5|8769.6|8769.2|8768.3|8770.7|8769.8|8768.9|8768|112
1682705400000|2023-04-28 18:10:00|8769.1|8768.2|8769.2|8768.3|8769.5|8768.5|8768.4|8767.3|104
1682705700000|2023-04-28 18:15:00|8769.1|8768.2|8769.3|8768.4|8769.5|8768.6|8768.2|8767.3|102
1682706000000|2023-04-28 18:20:00|8769.4|8768.5|8768.5|8767.6|8770.2|8769.3|8768.4|8767.5|111
1682706300000|2023-04-28 18:25:00|8768.4|8767.5|8768.7|8767.8|8769.2|8768.3|8767.8|8766.9|160
1682706600000|2023-04-28 18:30:00|8768.6|8767.7|8769.1|8768.2|8769.7|8768.8|8768.6|8767.7|133
1682706900000|2023-04-28 18:35:00|8769|8768.1|8770.9|8769.4|8770.9|8769.8|8768.6|8767.7|153
1682707200000|2023-04-28 18:40:00|8770.8|8769.3|8769.8|8768.9|8770.8|8769.6|8769.1|8768.2|180
1682707500000|2023-04-28 18:45:00|8769.7|8768.8|8770.3|8769.4|8770.8|8769.9|8769.3|8768.4|115
1682707800000|2023-04-28 18:50:00|8770.2|8769.3|8769.7|8768.8|8770.6|8769.7|8769.4|8768.5|121
1682708100000|2023-04-28 18:55:00|8769.9|8769|8769.1|8768.2|8769.9|8769|8768|8767.1|210
1682708400000|2023-04-28 19:00:00|8769.2|8768.3|8769.1|8768.2|8770.2|8769.3|8769|8768.1|126
1682708700000|2023-04-28 19:05:00|8769.2|8768.3|8770|8769.1|8770.1|8769.2|8769.1|8768.2|119
1682709000000|2023-04-28 19:10:00|8770.1|8769.2|8769.3|8768.4|8770.7|8769.8|8768.6|8767.7|112
1682709300000|2023-04-28 19:15:00|8769.4|8768.5|8770.4|8769.5|8771.5|8770.6|8769.3|8768.4|116
1682709600000|2023-04-28 19:20:00|8770.6|8769.7|8770.6|8769.7|8770.7|8769.8|8769.7|8768.8|124
1682709900000|2023-04-28 19:25:00|8770.5|8769.6|8772.1|8771.2|8772.1|8771.2|8769.8|8768.9|124
1682710200000|2023-04-28 19:30:00|8772|8771.1|8769.4|8768.5|8772.6|8771.7|8768.9|8768|158
1682710500000|2023-04-28 19:35:00|8769.5|8768.6|8770|8769.1|8770.7|8769.7|8769.4|8768.5|154
1682710800000|2023-04-28 19:40:00|8769.9|8769|8770.6|8769.1|8770.8|8769.8|8769.6|8768.4|154
1682711100000|2023-04-28 19:45:00|8770.9|8769.4|8770.2|8769.3|8770.9|8769.6|8769.8|8768.5|137
1682711400000|2023-04-28 19:50:00|8770.3|8769.4|8769.6|8768.7|8770.4|8769.5|8769.1|8768.2|160
1682711700000|2023-04-28 19:55:00|8769.5|8768.6|8768.6|8767.7|8769.8|8768.9|8768.1|8767.2|206
1682712000000|2023-04-28 20:00:00|8768.5|8767.6|8769.1|8767.6|8770|8768.5|8768.4|8766.9|180
1682712300000|2023-04-28 20:05:00|8769.2|8767.7|8770|8768.5|8770.5|8769|8768.8|8767.3|162
1682712600000|2023-04-28 20:10:00|8769.9|8768.4|8767.9|8766.4|8770|8768.5|8767.1|8765.6|149
1682712900000|2023-04-28 20:15:00|8768|8766.5|8766.1|8764.6|8769|8767.5|8766.1|8764.6|123
1682713200000|2023-04-28 20:20:00|8766|8764.5|8766.3|8764.8|8767.2|8765.7|8765.6|8764.1|124
1682713500000|2023-04-28 20:25:00|8766.4|8764.9|8768.8|8767.3|8769.2|8767.7|8766.3|8764.8|161
1682713800000|2023-04-28 20:30:00|8768.9|8767.4|8766.8|8765.3|8768.9|8767.4|8766.7|8765.2|108
1682714100000|2023-04-28 20:35:00|8766.9|8765.4|8767.2|8765.7|8767.6|8766.1|8766.2|8764.7|126
1682714400000|2023-04-28 20:40:00|8767.3|8765.8|8768.3|8766.8|8768.7|8767.2|8767.2|8765.7|95
1682714700000|2023-04-28 20:45:00|8768|8766.5|8768.5|8767|8768.6|8767.1|8767.8|8766.3|122
1682715000000|2023-04-28 20:50:00|8768.3|8766.8|8766.7|8765.2|8768.4|8766.9|8765.6|8764.1|165
1682715300000|2023-04-28 20:55:00|8766.8|8765.3|8768.3|8766.8|8769.6|8766.9|8765.6|8761.5|353
1682884800000|2023-04-30 20:00:00|8798.4|8777.4|8796.7|8775.9|8798.4|8777.4|8793|8773.7|5
1682885100000|2023-04-30 20:05:00|8793.2|8774.2|8794.8|8773.8|8796.7|8775|8792.3|8773.3|15
1682885400000|2023-04-30 20:10:00|8794.9|8773.9|8793.8|8773.1|8796.5|8775.5|8793.7|8772.7|16
1682885700000|2023-04-30 20:15:00|8793.4|8772.4|8795.6|8774.7|8795.6|8774.7|8793.4|8772.4|3
1682886000000|2023-04-30 20:20:00|8795.5|8774.6|8792.3|8771.3|8795.5|8774.6|8792.3|8771.3|10
1682886300000|2023-04-30 20:25:00|8792.1|8771.1|8792.5|8771.5|8793|8772|8791.6|8770.6|16
1682886600000|2023-04-30 20:30:00|8792.7|8771.8|8792.7|8771.7|8793|8772|8792.1|8771.1|7
1682886900000|2023-04-30 20:35:00|8791.6|8772.2|8793.4|8772.6|8793.4|8772.6|8789.3|8772.1|3
1682887200000|2023-04-30 20:40:00|8789.3|8772.1|8791|8770|8791.7|8772.1|8789.3|8770|6
1682887500000|2023-04-30 20:45:00|8790.9|8769.9|8790.7|8769.7|8791.5|8770.5|8780.2|8759.2|17
1682887800000|2023-04-30 20:50:00|8790.9|8769.9|8789.7|8768.7|8793.9|8772.9|8784.2|8763.2|77
1682888100000|2023-04-30 20:55:00|8790.4|8769.4|8788|8767|8790.6|8769.6|8787.9|8766.9|19
1682888400000|2023-04-30 21:00:00|8788.8|8767.8|8785.9|8764.9|8789.2|8768.2|8781.7|8760.7|46
1682888700000|2023-04-30 21:05:00|8786.1|8765.1|8783.4|8762.4|8786.1|8765.1|8782.3|8761.3|93
1682889000000|2023-04-30 21:10:00|8782.9|8761.9|8780.5|8759.5|8783|8762|8779.5|8758.5|41
1682889300000|2023-04-30 21:15:00|8780.6|8759.6|8781.6|8760.6|8781.6|8760.6|8779.9|8758.9|29
1682889600000|2023-04-30 21:20:00|8781.5|8760.5|8781.5|8760.5|8782.3|8761.3|8780.8|8760.1|17
1682889900000|2023-04-30 21:25:00|8781.4|8760.4|8781.5|8760.5|8781.5|8760.5|8781.3|8760.3|8
1682890200000|2023-04-30 21:30:00|8781.4|8760.4|8780.1|8759.1|8782|8761.3|8780.1|8759.1|89
1682890500000|2023-04-30 21:35:00|8780.3|8759.4|8778.7|8761|8780.4|8761.7|8778.5|8758.7|261
1682890800000|2023-04-30 21:40:00|8778.6|8760.1|8778.6|8760|8779.1|8761.2|8778.4|8759.4|52
1682891100000|2023-04-30 21:45:00|8778.7|8759.9|8778.6|8759.7|8778.9|8760.2|8778.5|8759.6|44
1682891400000|2023-04-30 21:50:00|8778.5|8760|8778|8759.1|8778.9|8761.4|8778|8758.5|36
1682891700000|2023-04-30 21:55:00|8778.1|8759.2|8778.4|8759.2|8778.6|8759.8|8778|8759|38
1682892000000|2023-04-30 22:00:00|8778.8|8760.3|8771.4|8764.9|8779.2|8765.5|8770.4|8758.8|389
1682892300000|2023-04-30 22:05:00|8771.5|8765|8770.9|8764.4|8771.5|8765|8769.2|8762.7|118
1682892600000|2023-04-30 22:10:00|8770.8|8764.3|8773.7|8762|8773.8|8765.4|8770|8762|103
1682892900000|2023-04-30 22:15:00|8771.2|8762.1|8770.2|8763.7|8773.2|8765.5|8769.2|8760.6|233
1682893200000|2023-04-30 22:20:00|8770.1|8763.6|8771.1|8764.6|8772.2|8765.7|8770|8763.5|247
1682893500000|2023-04-30 22:25:00|8771|8764.5|8770.5|8764|8771.4|8764.9|8769.7|8763.2|267
1682893800000|2023-04-30 22:30:00|8770.4|8763.9|8770.4|8763.9|8770.6|8764.1|8769.3|8762.8|231
1682894100000|2023-04-30 22:35:00|8770.5|8764|8770.6|8764.1|8770.7|8764.2|8769.1|8762.6|209
1682894400000|2023-04-30 22:40:00|8770.5|8764|8770.9|8764.4|8771.4|8764.9|8770.3|8763.8|136
1682894700000|2023-04-30 22:45:00|8770.8|8764.3|8770.8|8764.3|8771.6|8765.1|8770.7|8764.2|139
1682895000000|2023-04-30 22:50:00|8770.9|8764.4|8772|8765.5|8772|8765.5|8770.7|8764.2|152
1682895300000|2023-04-30 22:55:00|8771.9|8765.4|8772.7|8766.2|8773.3|8766.8|8771.5|8765|242
1682895600000|2023-04-30 23:00:00|8772.6|8766.1|8771.2|8764.7|8772.6|8766.1|8770.2|8763.7|167
1682895900000|2023-04-30 23:05:00|8771.3|8764.8|8770.9|8764.4|8771.7|8765.2|8770.6|8764.1|192
1682896200000|2023-04-30 23:10:00|8770.8|8764.3|8770.4|8763.9|8771.3|8764.8|8770.4|8763.9|110
1682896500000|2023-04-30 23:15:00|8770.5|8764|8769.6|8763.1|8770.5|8764|8769.4|8762.9|65
1682896800000|2023-04-30 23:20:00|8769.7|8763.2|8768.5|8762|8769.7|8763.2|8768.4|8761.9|70
1682897100000|2023-04-30 23:25:00|8768.4|8761.9|8768.9|8762.4|8769.2|8762.7|8768.3|8761.8|69
1682897400000|2023-04-30 23:30:00|8769|8762.5|8769.6|8763.1|8769.8|8763.3|8768.5|8762|65
1682897700000|2023-04-30 23:35:00|8769.5|8763|8769.7|8763.8|8770.2|8763.9|8769.4|8762.9|70
1682898000000|2023-04-30 23:40:00|8769.6|8763.7|8770.8|8764.3|8770.9|8764.4|8769.6|8763.4|86
1682898300000|2023-04-30 23:45:00|8770.5|8764.6|8771|8764.5|8771.3|8764.8|8770.3|8763.8|105
1682898600000|2023-04-30 23:50:00|8771.1|8764.6|8771.1|8764.6|8771.8|8765.3|8771|8764.6|91
1682898900000|2023-04-30 23:55:00|8771|8764.5|8771.1|8764.6|8771.9|8765.4|8770.8|8764.3|118
1682899200000|2023-05-01 00:00:00|8771.2|8764.7|8771.5|8765|8772.4|8765.9|8770.9|8764.4|208
1682899500000|2023-05-01 00:05:00|8771.4|8764.9|8771.9|8765.4|8772.6|8766.3|8771.1|8764.6|151
1682899800000|2023-05-01 00:10:00|8772|8765.5|8770.7|8764.2|8772.1|8765.6|8770.5|8764.1|117
1682900100000|2023-05-01 00:15:00|8770.6|8764.1|8771.6|8765.7|8772.5|8766|8770.3|8763.8|175
1682900400000|2023-05-01 00:20:00|8771.5|8765.6|8771.3|8764.8|8772.1|8765.8|8770.8|8764.3|147
1682900700000|2023-05-01 00:25:00|8771.2|8764.7|8772.1|8765.6|8772.5|8766.3|8771.1|8764.7|131
1682901000000|2023-05-01 00:30:00|8772|8765.5|8771.8|8765.3|8773.3|8766.8|8771.6|8765.1|123
1682901300000|2023-05-01 00:35:00|8771.7|8765.2|8771.2|8764.7|8772.2|8765.7|8770.7|8764.2|180
1682901600000|2023-05-01 00:40:00|8771|8764.5|8770|8763.5|8771.2|8764.7|8769.5|8763.2|104
1682901900000|2023-05-01 00:45:00|8770.2|8763.7|8770.2|8763.7|8770.6|8764.1|8769.6|8763.1|101
1682902200000|2023-05-01 00:50:00|8770.1|8763.6|8766.5|8760|8770.2|8764|8766.4|8759.9|241
1682902500000|2023-05-01 00:55:00|8766.4|8759.9|8766.5|8760|8767.6|8761.1|8766.1|8759.7|142
1682902800000|2023-05-01 01:00:00|8766.4|8759.9|8765.9|8759.4|8766.9|8760.4|8765.6|8759.2|146
1682903100000|2023-05-01 01:05:00|8766|8759.5|8765.2|8759.3|8766.2|8759.9|8765|8758.7|133
1682903400000|2023-05-01 01:10:00|8765.1|8759.2|8765.6|8759.1|8765.8|8759.5|8765.1|8758.8|131
1682903700000|2023-05-01 01:15:00|8765.5|8759|8765.4|8758.9|8765.7|8759.5|8764.9|8758.6|112
1682904000000|2023-05-01 01:20:00|8765.5|8759|8765.3|8758.8|8765.7|8759.3|8765|8758.6|152
1682904300000|2023-05-01 01:25:00|8765.4|8758.9|8766|8760.1|8766.5|8760.2|8765.3|8758.8|111
1682904600000|2023-05-01 01:30:00|8766.1|8760.2|8767.1|8760.6|8767.4|8761.2|8766|8759.8|99
1682904900000|2023-05-01 01:35:00|8767.2|8760.7|8767.4|8760.9|8767.6|8761.2|8766.6|8760.1|108
1682905200000|2023-05-01 01:40:00|8767.3|8760.8|8767.6|8761.1|8768|8761.5|8767.2|8760.7|112
1682905500000|2023-05-01 01:45:00|8767.7|8761.2|8766.2|8759.7|8767.7|8761.4|8765.9|8759.7|100
1682905800000|2023-05-01 01:50:00|8766.3|8759.8|8765.2|8758.7|8767.1|8760.6|8765.1|8758.6|91
1682906100000|2023-05-01 01:55:00|8765.1|8758.6|8764.8|8758.3|8766.1|8759.8|8764.8|8758.3|68
1682906400000|2023-05-01 02:00:00|8764.9|8758.4|8764.8|8758.3|8765.9|8759.4|8764.7|8758.2|95
1682906700000|2023-05-01 02:05:00|8764.7|8758.2|8764|8757.5|8765.1|8758.9|8763.5|8757.2|83
1682907000000|2023-05-01 02:10:00|8764.1|8757.6|8763.6|8757.1|8764.1|8757.8|8763.1|8756.8|100
1682907300000|2023-05-01 02:15:00|8763.7|8757.2|8763.7|8757.2|8763.7|8757.5|8763.2|8756.9|64
1682907600000|2023-05-01 02:20:00|8763.8|8757.3|8763.5|8757.6|8764.2|8757.9|8763.5|8757.2|66
1682907900000|2023-05-01 02:25:00|8763.9|8757.4|8764.5|8758|8765.2|8758.7|8763.4|8757|105
1682908200000|2023-05-01 02:30:00|8764.4|8757.9|8764.8|8758.3|8765.6|8759.3|8764.2|8757.9|122
1682908500000|2023-05-01 02:35:00|8764.5|8758.6|8765|8758.5|8765.4|8759.2|8764.4|8758|72
1682908800000|2023-05-01 02:40:00|8764.9|8758.4|8765.7|8759.2|8765.8|8759.3|8764.8|8758.4|96
1682909100000|2023-05-01 02:45:00|8765.8|8759.3|8766.6|8760.1|8766.9|8760.7|8765.7|8759.2|112
1682909400000|2023-05-01 02:50:00|8766.5|8760|8766.4|8759.9|8766.6|8760.3|8765.9|8759.6|107
1682909700000|2023-05-01 02:55:00|8766.5|8760|8766.2|8759.7|8767.4|8760.9|8766.1|8759.6|79
1682910000000|2023-05-01 03:00:00|8766.3|8759.8|8765.3|8758.8|8766.6|8760.1|8765.3|8758.8|108
1682910300000|2023-05-01 03:05:00|8765.2|8758.7|8766.1|8760.2|8766.8|8760.4|8765.2|8758.7|124
1682910600000|2023-05-01 03:10:00|8766.2|8760.3|8767.4|8760.9|8767.4|8760.9|8766.1|8760|102
1682910900000|2023-05-01 03:15:00|8767.3|8760.8|8767.5|8761|8767.7|8761.5|8767|8760.5|78
1682911200000|2023-05-01 03:20:00|8767.6|8761.1|8767.3|8760.8|8767.6|8761.2|8766.8|8760.3|103
1682911500000|2023-05-01 03:25:00|8767.2|8760.7|8767.9|8761.4|8767.9|8761.4|8767.2|8760.7|73
1682911800000|2023-05-01 03:30:00|8767.8|8761.3|8767.6|8761.1|8768.3|8762|8767.4|8760.9|95
1682912100000|2023-05-01 03:35:00|8767.7|8761.2|8767.4|8761.5|8767.8|8761.6|8767.3|8761|66
1682912400000|2023-05-01 03:40:00|8767.7|8761.2|8766.1|8764.6|8768.3|8765|8765.7|8761|68
1682912700000|2023-05-01 03:45:00|8766|8764.5|8764|8762.5|8766.5|8765|8763.9|8762.4|131
1682913000000|2023-05-01 03:50:00|8763.9|8762.4|8763|8761.5|8764.5|8763|8763|8761.5|152
1682913300000|2023-05-01 03:55:00|8763.3|8761.8|8763.5|8762|8764|8762.5|8763|8761.5|131
1682913600000|2023-05-01 04:00:00|8763.7|8762.2|8764.8|8763.3|8765.1|8763.6|8763.6|8762.1|137
1682913900000|2023-05-01 04:05:00|8764.9|8763.4|8765.5|8764|8765.7|8764.2|8764.6|8763.1|115
1682914200000|2023-05-01 04:10:00|8765.4|8763.9|8765.2|8763.7|8765.6|8764.1|8765.1|8763.6|107
1682914500000|2023-05-01 04:15:00|8765.3|8763.8|8764.8|8763.3|8765.5|8764|8764.5|8763|135
1682914800000|2023-05-01 04:20:00|8764.9|8763.4|8764.2|8762.7|8764.9|8763.5|8764.1|8762.6|70
1682915100000|2023-05-01 04:25:00|8764.3|8762.8|8765.1|8763.6|8765.1|8763.6|8764.2|8762.7|83
1682915400000|2023-05-01 04:30:00|8765.2|8763.7|8765.6|8764.1|8765.7|8764.2|8764.8|8763.3|69
1682915700000|2023-05-01 04:35:00|8765.5|8764|8766.4|8764.9|8766.6|8765.3|8765.5|8764|96
1682916000000|2023-05-01 04:40:00|8766.5|8765|8765.9|8764.4|8766.6|8765.1|8765.3|8764.3|84
1682916300000|2023-05-01 04:45:00|8766|8764.5|8765.8|8764.3|8766.2|8764.7|8765.5|8764|69
1682916600000|2023-05-01 04:50:00|8765.9|8764.4|8765.1|8763.6|8766|8764.5|8764.4|8763.2|124
1682916900000|2023-05-01 04:55:00|8765|8763.5|8765.4|8763.9|8765.5|8764|8764.6|8763.3|91
1682917200000|2023-05-01 05:00:00|8765.5|8764|8765.1|8764.2|8765.7|8764.2|8764.9|8763.5|125
1682917500000|2023-05-01 05:05:00|8765|8764.1|8765.6|8764.1|8765.8|8764.4|8764.9|8763.7|88
1682917800000|2023-05-01 05:10:00|8765.7|8764.2|8766.2|8764.7|8766.3|8764.8|8765.2|8764|103
1682918100000|2023-05-01 05:15:00|8766.3|8764.8|8766.8|8765.3|8767.1|8765.9|8765.9|8764.6|106
1682918400000|2023-05-01 05:20:00|8766.9|8765.4|8766.7|8765.2|8767.3|8765.8|8766.6|8765.1|93
1682918700000|2023-05-01 05:25:00|8767|8765.5|8768.4|8766.9|8768.7|8767.2|8766.6|8765.4|122
1682919000000|2023-05-01 05:30:00|8768.5|8767|8769.1|8767.6|8769.2|8767.7|8767.8|8766.3|129
1682919300000|2023-05-01 05:35:00|8769|8767.5|8769.2|8768.3|8769.3|8768.3|8768.3|8767|124
1682919600000|2023-05-01 05:40:00|8769|8768.1|8768.2|8767.3|8769.3|8768.2|8768.1|8766.9|131
1682919900000|2023-05-01 05:45:00|8768.1|8767.2|8768.3|8766.8|8768.7|8767.3|8767.9|8766.6|115
1682920200000|2023-05-01 05:50:00|8768.2|8766.7|8767.9|8766.4|8768.5|8767.1|8767.6|8766.1|138
1682920500000|2023-05-01 05:55:00|8768|8766.5|8768.2|8766.7|8768.8|8767.3|8768|8766.5|111
1682920800000|2023-05-01 06:00:00|8768.1|8766.6|8767.5|8766|8768.2|8767.1|8766.8|8765.8|167
1682921100000|2023-05-01 06:05:00|8767.4|8765.9|8767.6|8766.7|8768.3|8766.8|8766.6|8765.4|151
1682921400000|2023-05-01 06:10:00|8767.5|8766.6|8766.5|8765.6|8768|8766.8|8766|8765|151
1682921700000|2023-05-01 06:15:00|8766.4|8765.5|8765.6|8764.7|8767.2|8765.8|8765.3|8764.2|132
1682922000000|2023-05-01 06:20:00|8765.7|8764.8|8768|8766.5|8768.2|8767.1|8765.4|8764.5|101
1682922300000|2023-05-01 06:25:00|8767.9|8766.4|8766.5|8765|8767.9|8766.7|8766|8764.7|176
1682922600000|2023-05-01 06:30:00|8766.3|8764.8|8765.9|8764.4|8767|8765.8|8765.4|8764.1|128
1682922900000|2023-05-01 06:35:00|8766|8764.5|8766.1|8765.2|8767.2|8766.3|8765.6|8764.3|147
1682923200000|2023-05-01 06:40:00|8766|8765.1|8766.5|8765|8767|8765.8|8764.8|8763.5|206
1682923500000|2023-05-01 06:45:00|8766.3|8764.8|8768.4|8766.9|8768.8|8767.5|8765.8|8764.3|221
1682923800000|2023-05-01 06:50:00|8768.3|8766.8|8767.9|8766.4|8769.4|8767.9|8767.5|8766|135
1682924100000|2023-05-01 06:55:00|8768|8766.5|8765.3|8763.8|8768.6|8767.3|8764.9|8763.4|231
1682924400000|2023-05-01 07:00:00|8765.2|8763.7|8766.9|8765.4|8768.3|8766.8|8765.2|8763.7|260
1682924700000|2023-05-01 07:05:00|8766.8|8765.3|8768.2|8766.7|8768.3|8766.8|8766.4|8764.9|130
1682925000000|2023-05-01 07:10:00|8768.3|8766.8|8767.9|8766.4|8769.8|8768.3|8767.8|8766.3|153
1682925300000|2023-05-01 07:15:00|8767.8|8766.3|8769.9|8768.4|8771|8769.5|8767.7|8766.2|145
1682925600000|2023-05-01 07:20:00|8769.8|8768.3|8770|8768.5|8770.5|8769|8767.9|8766.4|198
1682925900000|2023-05-01 07:25:00|8769.9|8768.4|8771.4|8769.9|8771.7|8770.5|8769.2|8767.7|240
1682926200000|2023-05-01 07:30:00|8771.3|8769.8|8773.1|8771.6|8773.4|8772.2|8771.3|8769.8|190
1682926500000|2023-05-01 07:35:00|8773|8771.5|8773.2|8771.7|8773.8|8772.4|8771.5|8770|201
1682926800000|2023-05-01 07:40:00|8773.1|8771.6|8773.3|8771.8|8774.3|8773|8772.4|8770.9|278
1682927100000|2023-05-01 07:45:00|8773.2|8771.7|8776.1|8775.2|8776.2|8775.3|8773|8771.5|151
1682927400000|2023-05-01 07:50:00|8776.4|8775.5|8777.1|8775.6|8777.6|8776.1|8776|8774.9|169
1682927700000|2023-05-01 07:55:00|8776.8|8775.9|8778.3|8776.8|8778.3|8777|8774.5|8773.6|223
1682928000000|2023-05-01 08:00:00|8778.4|8776.9|8776.4|8775.5|8779.3|8778.3|8776.1|8774.9|266
1682928300000|2023-05-01 08:05:00|8776.5|8775.6|8777.8|8776.3|8778.4|8776.9|8775.1|8773.8|206
1682928600000|2023-05-01 08:10:00|8778|8776.5|8778.3|8777.4|8778.6|8777.7|8777|8775.9|176
1682928900000|2023-05-01 08:15:00|8778.4|8777.5|8776.8|8775.3|8779.7|8778.5|8775.5|8774.3|228
1682929200000|2023-05-01 08:20:00|8776.7|8775.2|8778.1|8776.6|8778.5|8777.2|8776.6|8775.1|152
1682929500000|2023-05-01 08:25:00|8778|8776.5|8777|8775.5|8779|8777.5|8776.6|8775.4|170
1682929800000|2023-05-01 08:30:00|8777.2|8775.7|8779.1|8777.6|8780.7|8779.4|8776.8|8775.4|217
1682930100000|2023-05-01 08:35:00|8779|8777.5|8781.5|8780|8781.8|8780.3|8778.2|8777|186
1682930400000|2023-05-01 08:40:00|8781.4|8779.9|8780.4|8779.5|8781.9|8780.4|8779.4|8778.2|194
1682930700000|2023-05-01 08:45:00|8780.1|8779.2|8781.6|8780.1|8781.7|8780.2|8779.1|8778.2|129
1682931000000|2023-05-01 08:50:00|8781.7|8780.2|8781.7|8780.2|8782.4|8781.2|8781.2|8779.7|139
1682931300000|2023-05-01 08:55:00|8781.6|8780.1|8781.2|8780.3|8782.1|8780.9|8779.4|8778.3|195
1682931600000|2023-05-01 09:00:00|8781.5|8780.6|8782|8780.5|8783|8781.9|8780.3|8779|212
1682931900000|2023-05-01 09:05:00|8781.8|8780.3|8784.3|8782.8|8784.3|8783.1|8780.9|8779.9|134
1682932200000|2023-05-01 09:10:00|8784.2|8782.7|8784.9|8784|8785.1|8784|8783.4|8782.2|140
1682932500000|2023-05-01 09:15:00|8785|8784.1|8781|8780.1|8785.1|8784.2|8780.8|8779.3|214
1682932800000|2023-05-01 09:20:00|8781.1|8780.2|8781.2|8779.7|8781.9|8780.6|8780.8|8779.3|114
1682933100000|2023-05-01 09:25:00|8781.3|8779.8|8783.8|8782.3|8784.2|8782.7|8780.7|8779.5|144
1682933400000|2023-05-01 09:30:00|8783.9|8782.4|8784.2|8782.7|8784.9|8783.5|8783|8782|112
1682933700000|2023-05-01 09:35:00|8784.1|8782.6|8784.1|8782.6|8784.3|8783|8782.7|8781.8|116
1682934000000|2023-05-01 09:40:00|8784.2|8782.7|8785.6|8784.1|8786.3|8785.1|8784|8782.5|125
1682934300000|2023-05-01 09:45:00|8785.5|8784|8785.3|8783.8|8785.7|8784.5|8782.3|8781.3|186
1682934600000|2023-05-01 09:50:00|8785.4|8783.9|8784.3|8782.8|8785.4|8784.3|8783.2|8781.7|154
1682934900000|2023-05-01 09:55:00|8784.4|8782.9|8784.7|8783.8|8785.3|8784.4|8783.9|8782.5|139
1682935200000|2023-05-01 10:00:00|8784.6|8783.7|8785.5|8784|8786.4|8785.5|8783.9|8782.4|197
1682935500000|2023-05-01 10:05:00|8785.4|8783.9|8784.8|8783.9|8786.9|8785.8|8783.9|8782.7|190
1682935800000|2023-05-01 10:10:00|8784.7|8783.8|8784.8|8783.3|8784.9|8784|8783.3|8781.9|123
1682936100000|2023-05-01 10:15:00|8784.7|8783.2|8786.8|8785.3|8786.8|8785.3|8784.5|8783|121
1682936400000|2023-05-01 10:20:00|8786.9|8785.4|8787.6|8786.1|8789|8787.6|8785.8|8784.5|116
1682936700000|2023-05-01 10:25:00|8787.7|8786.2|8786.3|8784.8|8788.6|8787.3|8786|8784.5|166
1682937000000|2023-05-01 10:30:00|8786.4|8784.9|8787.2|8786.3|8787.4|8786.5|8785.8|8784.4|95
1682937300000|2023-05-01 10:35:00|8787.3|8786.4|8788|8787.1|8788.6|8787.3|8786.6|8785.7|89
1682937600000|2023-05-01 10:40:00|8788.1|8787.2|8787.2|8785.7|8789.1|8788.1|8786.9|8785.7|115
1682937900000|2023-05-01 10:45:00|8787.1|8785.6|8785.6|8784.1|8787.9|8786.8|8785.6|8784.1|157
1682938200000|2023-05-01 10:50:00|8785.5|8784|8786.1|8784.6|8786.1|8785|8784.1|8782.6|114
1682938500000|2023-05-01 10:55:00|8785.9|8784.4|8784.6|8783.7|8786.3|8785.3|8784.1|8782.8|136
1682938800000|2023-05-01 11:00:00|8784.9|8784|8785.5|8784.6|8786.1|8785.2|8784.8|8783.9|117
1682939100000|2023-05-01 11:05:00|8785.6|8784.7|8784.4|8782.9|8786.5|8785.2|8784.2|8782.7|170
1682939400000|2023-05-01 11:10:00|8784.3|8782.8|8783.4|8782.5|8784.9|8783.6|8783.3|8781.9|117
1682939700000|2023-05-01 11:15:00|8783.5|8782.6|8784.6|8783.7|8784.7|8783.8|8783.2|8781.9|99
1682940000000|2023-05-01 11:20:00|8784.7|8783.8|8784.7|8783.8|8786.7|8785.6|8784.6|8783.6|132
1682940300000|2023-05-01 11:25:00|8784.6|8783.7|8786.1|8785.2|8786.6|8785.7|8783.3|8782.4|126
1682940600000|2023-05-01 11:30:00|8786|8785.1|8788.6|8787.7|8788.7|8787.8|8785.9|8784.9|129
1682940900000|2023-05-01 11:35:00|8788.7|8787.8|8789.4|8787.9|8790|8788.5|8787.7|8786.5|124
1682941200000|2023-05-01 11:40:00|8789|8788.1|8788.4|8786.9|8791.2|8789.7|8788.4|8786.9|151
1682941500000|2023-05-01 11:45:00|8788.5|8787|8792.7|8791.2|8793.5|8792.3|8788.5|8787|180
1682941800000|2023-05-01 11:50:00|8792.4|8790.9|8790.8|8789.3|8792.6|8791.1|8790.6|8789.1|138
1682942100000|2023-05-01 11:55:00|8790.5|8789.6|8794.9|8793.4|8795.2|8793.7|8790.5|8789.1|124
1682942400000|2023-05-01 12:00:00|8795|8793.5|8792.8|8791.3|8795.2|8793.7|8791.8|8790.3|259
1682942700000|2023-05-01 12:05:00|8792.9|8791.4|8792.2|8790.7|8793.8|8792.3|8791|8789.5|261
1682943000000|2023-05-01 12:10:00|8792.1|8790.6|8785.4|8783.9|8792.1|8790.6|8785.3|8783.8|258
1682943300000|2023-05-01 12:15:00|8785.5|8784|8784.4|8782.9|8786.2|8785|8784.2|8782.7|203
1682943600000|2023-05-01 12:20:00|8784.9|8783.4|8787.2|8785.7|8787.6|8786.4|8784.3|8783.3|253
1682943900000|2023-05-01 12:25:00|8787.1|8785.6|8784.9|8783.4|8788|8786.5|8784.9|8783.4|192
1682944200000|2023-05-01 12:30:00|8785|8783.5|8786.8|8785.3|8787.4|8785.9|8784.4|8782.9|217
1682944500000|2023-05-01 12:35:00|8786.9|8785.4|8787.9|8786.4|8789.4|8787.9|8786.8|8785.3|313
1682944800000|2023-05-01 12:40:00|8787.8|8786.3|8788.1|8786.6|8788.5|8787|8786.2|8784.7|306
1682945100000|2023-05-01 12:45:00|8788.4|8786.9|8788.6|8787.1|8789.9|8788.4|8787.4|8785.9|254
1682945400000|2023-05-01 12:50:00|8788.5|8787|8787.5|8786|8788.7|8787.2|8786.2|8784.7|260
1682945700000|2023-05-01 12:55:00|8787.6|8786.1|8788.1|8786.6|8789.2|8787.7|8786.5|8785|318
1682946000000|2023-05-01 13:00:00|8788|8786.5|8786.4|8784.9|8789.6|8788.1|8786.2|8784.7|308
1682946300000|2023-05-01 13:05:00|8786.5|8785|8787.7|8786.2|8787.9|8786.4|8785.4|8783.9|267
1682946600000|2023-05-01 13:10:00|8787.8|8786.3|8788.4|8787.5|8789.2|8787.7|8787|8786|189
1682946900000|2023-05-01 13:15:00|8788.5|8787.6|8789.7|8788.2|8789.9|8788.7|8788.1|8786.6|143
1682947200000|2023-05-01 13:20:00|8789.8|8788.3|8787.7|8786.2|8790.8|8789.7|8787.4|8786.2|221
1682947500000|2023-05-01 13:25:00|8787.8|8786.3|8785.9|8784.4|8789.2|8787.7|8785.5|8784|170
1682947800000|2023-05-01 13:30:00|8785.8|8784.3|8785.9|8784.4|8786.4|8784.9|8784.1|8782.8|285
1682948100000|2023-05-01 13:35:00|8785.8|8784.3|8784.6|8783.1|8787.5|8786|8784.4|8782.9|240
1682948400000|2023-05-01 13:40:00|8784.5|8783|8787.1|8784.4|8787.2|8785.5|8783.9|8782.7|166
1682948700000|2023-05-01 13:45:00|8787.2|8784.3|8786.1|8784.6|8787.4|8785.6|8784.7|8783.2|282
1682949000000|2023-05-01 13:50:00|8786.2|8784.7|8784.3|8782.8|8786.6|8785.1|8784|8782.5|224
1682949300000|2023-05-01 13:55:00|8784.2|8782.7|8790.7|8780.4|8790.7|8784.8|8783.4|8779.7|325
1682949600000|2023-05-01 14:00:00|8790.6|8779.6|8783.9|8782.4|8790.6|8783.5|8780.5|8778.6|908
1682949900000|2023-05-01 14:05:00|8784.1|8782.6|8783|8781.5|8784.3|8782.8|8781.7|8780.3|532
1682950200000|2023-05-01 14:10:00|8783.1|8781.6|8783.1|8782.2|8785|8783.5|8782.4|8781.1|334
1682950500000|2023-05-01 14:15:00|8783.2|8782.3|8782.5|8781|8784.1|8783.1|8781.8|8780.3|306
1682950800000|2023-05-01 14:20:00|8782.3|8780.8|8782.4|8780.9|8783.6|8782.2|8779.5|8778|343
1682951100000|2023-05-01 14:25:00|8781.6|8780.7|8778.4|8776.9|8782.6|8781.4|8778.3|8776.8|334
1682951400000|2023-05-01 14:30:00|8778.3|8776.8|8780.9|8779.4|8781.1|8779.6|8778.2|8776.7|361
1682951700000|2023-05-01 14:35:00|8780.8|8779.3|8777.6|8776.1|8781|8779.5|8776.8|8775.3|380
1682952000000|2023-05-01 14:40:00|8777.7|8776.2|8773.8|8772.3|8778.2|8776.7|8773.1|8771.7|389
1682952300000|2023-05-01 14:45:00|8773.9|8772.4|8773|8771.5|8773.9|8772.4|8771.6|8770.1|275
1682952600000|2023-05-01 14:50:00|8773.1|8771.6|8772.6|8771.1|8774.1|8772.6|8772.1|8770.6|267
1682952900000|2023-05-01 14:55:00|8772.7|8771.2|8771.9|8770.4|8774.4|8772.9|8771.4|8769.9|282
1682953200000|2023-05-01 15:00:00|8771.8|8770.3|8770.2|8768.7|8771.8|8770.5|8769.9|8768.4|346
1682953500000|2023-05-01 15:05:00|8770.1|8768.6|8776.5|8775.6|8776.7|8775.8|8769.5|8768.4|307
1682953800000|2023-05-01 15:10:00|8776.4|8775.5|8778.4|8776.9|8779.1|8777.6|8776.2|8775.1|311
1682954100000|2023-05-01 15:15:00|8778.3|8776.8|8781.6|8780.1|8781.7|8780.5|8778.3|8776.8|216
1682954400000|2023-05-01 15:20:00|8781.2|8780.3|8780.2|8778.7|8782.2|8781.3|8779.6|8778.1|242
1682954700000|2023-05-01 15:25:00|8780.3|8778.8|8780.4|8778.9|8781.5|8780|8779.7|8778.2|236
1682955000000|2023-05-01 15:30:00|8780.5|8779|8781.5|8780|8781.9|8780.4|8779.7|8778.2|178
1682955300000|2023-05-01 15:35:00|8781.4|8779.9|8780.6|8779.7|8781.5|8780|8779.8|8778.5|181
1682955600000|2023-05-01 15:40:00|8780.5|8779.6|8782.1|8780.6|8783.1|8782|8780.5|8779.5|244
1682955900000|2023-05-01 15:45:00|8782|8780.5|8782.6|8781.1|8782.9|8781.4|8780.6|8779.1|200
1682956200000|2023-05-01 15:50:00|8782.7|8781.2|8781.1|8779.6|8784.1|8783|8780.5|8779|222
1682956500000|2023-05-01 15:55:00|8781|8779.5|8780.9|8779.4|8781.4|8780.2|8779.8|8778.3|174
1682956800000|2023-05-01 16:00:00|8780.8|8779.3|8782.8|8781.3|8783|8781.7|8780.7|8779.2|234
1682957100000|2023-05-01 16:05:00|8782.9|8781.4|8783.1|8781.6|8783.4|8781.9|8782.1|8780.6|169
1682957400000|2023-05-01 16:10:00|8783|8781.5|8784.2|8782.7|8784.5|8783.2|8783|8781.5|186
1682957700000|2023-05-01 16:15:00|8784.1|8782.6|8785.8|8784.3|8786.6|8785.5|8784|8782.5|183
1682958000000|2023-05-01 16:20:00|8785.7|8784.2|8785.9|8784.4|8786.3|8784.9|8785.3|8783.9|146
1682958300000|2023-05-01 16:25:00|8785.8|8784.3|8783.8|8782.3|8786.1|8784.6|8783.7|8782.2|133
1682958600000|2023-05-01 16:30:00|8783.9|8782.4|8781.9|8780.4|8783.9|8782.7|8781.8|8780.3|178
1682958900000|2023-05-01 16:35:00|8781.8|8780.3|8780.5|8779|8781.8|8780.3|8779.6|8778.1|192
1682959200000|2023-05-01 16:40:00|8780.6|8779.1|8780.4|8779.5|8781.6|8780.2|8780.3|8778.8|174
1682959500000|2023-05-01 16:45:00|8780.5|8779.6|8779.9|8778.4|8781.7|8780.2|8779.8|8778.3|183
1682959800000|2023-05-01 16:50:00|8780.1|8778.6|8779.1|8777.6|8780.4|8779.1|8778.5|8777.3|106
1682960100000|2023-05-01 16:55:00|8779|8777.5|8779.6|8778.1|8780.2|8778.7|8778.7|8777.2|159
1682960400000|2023-05-01 17:00:00|8779.7|8778.2|8780.3|8778.8|8780.4|8778.9|8778.6|8777.3|189
1682960700000|2023-05-01 17:05:00|8780.4|8778.9|8779.9|8779|8780.4|8779|8779.3|8777.9|119
1682961000000|2023-05-01 17:10:00|8779.8|8778.9|8782.1|8781.2|8782.4|8781.3|8779.6|8778.1|139
1682961300000|2023-05-01 17:15:00|8782.2|8781.3|8781.5|8780|8782.7|8781.8|8781.3|8779.8|134
1682961600000|2023-05-01 17:20:00|8781.6|8780.1|8781.8|8780.9|8782.7|8781.6|8781.6|8780.1|130
1682961900000|2023-05-01 17:25:00|8782.1|8780.6|8781.3|8779.8|8782.4|8780.9|8780.7|8779.4|140
1682962200000|2023-05-01 17:30:00|8781.2|8779.7|8781.4|8779.9|8781.5|8780|8780.3|8778.8|135
1682962500000|2023-05-01 17:35:00|8781.3|8779.8|8780.9|8779.4|8781.4|8779.9|8780.3|8778.8|126
1682962800000|2023-05-01 17:40:00|8780.8|8779.3|8781.2|8780.3|8781.6|8780.5|8780.6|8779.3|163
1682963100000|2023-05-01 17:45:00|8781.1|8780.2|8781.6|8780.1|8781.9|8780.7|8780.9|8779.6|122
1682963400000|2023-05-01 17:50:00|8781.7|8780.2|8781.5|8780.6|8781.7|8780.8|8780.6|8779.7|106
1682963700000|2023-05-01 17:55:00|8781.4|8780.5|8781.5|8780.6|8782.1|8780.8|8781.3|8780.1|74
1682964000000|2023-05-01 18:00:00|8782.2|8780.7|8782.4|8781.5|8783.3|8781.8|8781.4|8780.2|104
1682964300000|2023-05-01 18:05:00|8782.6|8781.7|8783.5|8782|8783.9|8782.8|8782.3|8781.3|124
1682964600000|2023-05-01 18:10:00|8783.6|8782.1|8783.2|8782.3|8784.3|8782.8|8782.4|8781.5|145
1682964900000|2023-05-01 18:15:00|8783.1|8782.2|8785.6|8784.1|8785.6|8784.3|8783.1|8782.1|112
1682965200000|2023-05-01 18:20:00|8785.7|8784.2|8785.6|8784.1|8786.3|8784.8|8784.2|8782.8|86
1682965500000|2023-05-01 18:25:00|8785.5|8784|8784.5|8783|8785.5|8784.1|8783.8|8782.3|108
1682965800000|2023-05-01 18:30:00|8784.6|8783.1|8785.5|8784.6|8785.9|8784.8|8784.5|8783|109
1682966100000|2023-05-01 18:35:00|8785.6|8784.7|8785|8783.5|8785.6|8784.7|8784|8782.5|126
1682966400000|2023-05-01 18:40:00|8784.9|8783.4|8784.6|8783.1|8785.3|8783.8|8784.2|8782.7|123
1682966700000|2023-05-01 18:45:00|8784.7|8783.2|8785.6|8784.7|8786.5|8785.2|8784.3|8783.2|119
1682967000000|2023-05-01 18:50:00|8785.8|8784.9|8786.4|8784.9|8786.5|8785.1|8785.5|8784|142
1682967300000|2023-05-01 18:55:00|8786.2|8784.7|8785|8783.5|8786.9|8785.6|8784.9|8783.4|174
1682967600000|2023-05-01 19:00:00|8785.2|8783.7|8785|8783.5|8785.6|8784.4|8784.7|8783.3|123
1682967900000|2023-05-01 19:05:00|8784.7|8783.8|8785.2|8784.3|8785.7|8784.4|8784.6|8783.3|135
1682968200000|2023-05-01 19:10:00|8785.3|8784.4|8785.5|8784.6|8786|8784.8|8784.9|8783.8|116
1682968500000|2023-05-01 19:15:00|8785.6|8784.7|8785.8|8784.3|8786.1|8785|8785|8783.5|101
1682968800000|2023-05-01 19:20:00|8785.9|8784.4|8785.8|8784.3|8786.4|8785.2|8785.4|8784.1|112
1682969100000|2023-05-01 19:25:00|8785.9|8784.4|8784|8782.5|8785.9|8784.4|8783.4|8782.2|107
1682969400000|2023-05-01 19:30:00|8784.1|8782.6|8784|8782.5|8784.1|8782.9|8782.8|8781.3|136
1682969700000|2023-05-01 19:35:00|8783.9|8782.4|8785.2|8783.7|8785.2|8783.9|8783.8|8782.3|128
1682970000000|2023-05-01 19:40:00|8785.1|8783.6|8784|8782.5|8785.5|8784.2|8784|8782.5|129
1682970300000|2023-05-01 19:45:00|8783.9|8782.4|8785.5|8784|8785.5|8784.2|8783.9|8782.4|124
1682970600000|2023-05-01 19:50:00|8785.4|8783.9|8785.6|8784.1|8786.5|8785.1|8784.6|8783.5|106
1682970900000|2023-05-01 19:55:00|8785.5|8784|8784.6|8783.7|8786.3|8785|8783.7|8782.5|232
1682971200000|2023-05-01 20:00:00|8784.7|8783.8|8785.1|8783.6|8785.2|8784|8782.9|8782|242
1682971500000|2023-05-01 20:05:00|8785|8783.5|8785.2|8783.7|8785.4|8783.9|8784.1|8782.6|99
1682971800000|2023-05-01 20:10:00|8785.3|8783.8|8785.3|8783.8|8785.4|8784.1|8784.4|8782.9|103
1682972100000|2023-05-01 20:15:00|8785.4|8783.9|8785.7|8784.2|8786.4|8784.9|8785.1|8783.6|71
1682972400000|2023-05-01 20:20:00|8785.8|8784.3|8785.3|8783.8|8786.3|8784.8|8783.4|8781.9|288
1682972700000|2023-05-01 20:25:00|8785.2|8783.7|8785.5|8784|8785.9|8784.4|8784.5|8783|84
1682973000000|2023-05-01 20:30:00|8785.4|8783.9|8785.8|8784.3|8786.2|8784.9|8785.4|8783.9|39
1682973300000|2023-05-01 20:35:00|8785.9|8784.4|8786.6|8785.1|8786.8|8785.3|8785.7|8784.2|43
1682973600000|2023-05-01 20:40:00|8786.7|8785.2|8786.6|8785.1|8786.8|8785.5|8786.2|8784.9|41
1682973900000|2023-05-01 20:45:00|8786.5|8785|8786.5|8785|8786.8|8785.6|8786.2|8784.8|64
1682974200000|2023-05-01 20:50:00|8786.6|8785.1|8786|8784.5|8786.7|8785.2|8785.8|8784.3|76
1682974500000|2023-05-01 20:55:00|8786.1|8784.6|8786.5|8778.9|8788.3|8784.6|8784.5|8777.4|525
1682974800000|2023-05-01 21:00:00|8788.4|8777.4|8785.2|8774.2|8788.4|8777.4|8785.2|8774.2|26
1682975100000|2023-05-01 21:05:00|8785.3|8774.3|8787.5|8776.5|8789|8778|8785.1|8774.1|59
1682975400000|2023-05-01 21:10:00|8787.3|8776.3|8787.3|8776.3|8787.9|8776.9|8786.9|8775.9|37
1682975700000|2023-05-01 21:15:00|8787.5|8776.5|8786.2|8775.2|8787.9|8777|8785|8774|53
1682976000000|2023-05-01 21:20:00|8786.1|8775.1|8786.5|8775.5|8786.5|8775.5|8785.4|8774.4|21
1682976300000|2023-05-01 21:25:00|8786.4|8776.1|8785.8|8774.8|8787.8|8776.8|8785.6|8774.6|47
1682976600000|2023-05-01 21:30:00|8786|8775|8786.1|8775.1|8787.5|8776.5|8785.6|8774.6|49
1682976900000|2023-05-01 21:35:00|8786.4|8775.4|8787.2|8776.2|8788.2|8777.7|8785|8774|64
1682977200000|2023-05-01 21:40:00|8787.3|8776.3|8785.6|8777.5|8788.2|8779|8785.5|8775.8|48
1682977500000|2023-05-01 21:45:00|8785.5|8778.7|8787.2|8777.8|8787.2|8778.7|8785.5|8776.3|127
1682977800000|2023-05-01 21:50:00|8787.1|8777.7|8785.9|8779.4|8787.1|8779.6|8785.7|8777.7|44
1682978100000|2023-05-01 21:55:00|8786|8779.5|8788.5|8781.7|8789|8783.1|8785.8|8777.4|338
1682978400000|2023-05-01 22:00:00|8788.3|8779.9|8786.6|8784.2|8790.2|8784.2|8784.9|8778.2|236
1682978700000|2023-05-01 22:05:00|8786|8784.5|8784.3|8782.8|8787|8784.5|8784.1|8781.8|114
1682979000000|2023-05-01 22:10:00|8784.2|8782.7|8785.4|8783.9|8786|8783.9|8783.7|8781.8|183
1682979300000|2023-05-01 22:15:00|8785.3|8783.8|8785.6|8784.1|8786.8|8784.9|8784.3|8782.4|175
1682979600000|2023-05-01 22:20:00|8785.5|8784|8785.8|8784.3|8786.1|8784.3|8785.1|8783.2|82
1682979900000|2023-05-01 22:25:00|8785.9|8784.4|8785.6|8784.1|8785.9|8784.4|8785.4|8783.9|46
1682980200000|2023-05-01 22:30:00|8785.7|8784.2|8785.2|8783.7|8786.1|8784.6|8785.1|8783.6|91
1682980500000|2023-05-01 22:35:00|8785.1|8783.6|8784.8|8783.3|8785.4|8783.9|8784.5|8783|60
1682980800000|2023-05-01 22:40:00|8784.9|8783.4|8784.6|8783.1|8785.2|8783.7|8784.6|8783.1|41
1682981100000|2023-05-01 22:45:00|8784.8|8783.3|8784.8|8783.3|8785.1|8783.6|8784.4|8782.9|42
1682981400000|2023-05-01 22:50:00|8784.7|8783.2|8784.9|8783.4|8785.1|8783.6|8784.5|8783|55
1682981700000|2023-05-01 22:55:00|8784.8|8783.3|8785.5|8784|8785.5|8784|8784.8|8783.3|48
1682982000000|2023-05-01 23:00:00|8785.6|8784.1|8785.7|8784.2|8785.8|8784.3|8784.8|8783.3|106
1682982300000|2023-05-01 23:05:00|8785.6|8784.1|8785.5|8784|8785.8|8784.3|8784.4|8782.9|73
1682982600000|2023-05-01 23:10:00|8785.4|8783.9|8785.2|8783.7|8785.7|8784.2|8785.1|8783.6|58
1682982900000|2023-05-01 23:15:00|8785.1|8783.6|8785.3|8783.8|8785.5|8784|8784.3|8782.8|76
1682983200000|2023-05-01 23:20:00|8785.4|8783.9|8785.7|8784.2|8785.9|8784.4|8785.1|8783.6|63
1682983500000|2023-05-01 23:25:00|8785.6|8784.1|8786.8|8785.3|8787.1|8785.6|8785.6|8784.1|118
1682983800000|2023-05-01 23:30:00|8786.9|8785.4|8787.2|8785.7|8787.4|8785.9|8786.7|8785.2|135
1682984100000|2023-05-01 23:35:00|8787.1|8785.6|8786.5|8785|8787.4|8785.9|8786|8784.5|184
1682984400000|2023-05-01 23:40:00|8786.6|8785.1|8786|8784.5|8786.9|8785.4|8785.7|8784.2|108
1682984700000|2023-05-01 23:45:00|8785.9|8784.4|8786|8784.5|8786.1|8784.6|8785.7|8784.2|52
1682985000000|2023-05-01 23:50:00|8786.1|8784.6|8785.7|8784.2|8786.4|8784.9|8785.4|8783.9|89
1682985300000|2023-05-01 23:55:00|8785.8|8784.3|8786.4|8784.9|8786.4|8784.9|8785.3|8783.8|67
1682985600000|2023-05-02 00:00:00|8786.5|8785|8786.9|8785.4|8787|8785.5|8786|8784.5|149
1682985900000|2023-05-02 00:05:00|8787|8785.5|8785.3|8784.4|8787.4|8785.9|8785.2|8784.3|169
1682986200000|2023-05-02 00:10:00|8785.2|8784.3|8785.5|8784|8785.7|8784.5|8784.7|8783.6|113
1682986500000|2023-05-02 00:15:00|8785.4|8783.9|8785.7|8784.8|8785.8|8784.9|8784.9|8783.8|120
1682986800000|2023-05-02 00:20:00|8786.1|8784.6|8786.8|8785.9|8787|8785.9|8785.6|8784.5|132
1682987100000|2023-05-02 00:25:00|8786.6|8785.7|8787.7|8786.2|8787.8|8786.5|8786|8785|136
1682987400000|2023-05-02 00:30:00|8787.8|8786.3|8786.7|8785.8|8788.1|8786.9|8786.6|8785.7|108
1682987700000|2023-05-02 00:35:00|8786.8|8785.9|8786.4|8785.5|8787.2|8785.9|8786.1|8785.1|105
1682988000000|2023-05-02 00:40:00|8786.5|8785.6|8787|8785.5|8787.1|8785.9|8786.5|8785.4|99
1682988300000|2023-05-02 00:45:00|8786.9|8785.4|8787.7|8786.8|8788.1|8787.1|8786.8|8785.4|138
1682988600000|2023-05-02 00:50:00|8787.6|8786.7|8788.3|8787.4|8788.9|8787.7|8787.5|8786.6|104
1682988900000|2023-05-02 00:55:00|8787.8|8786.9|8788.7|8787.8|8789.2|8788.3|8787.8|8786.9|125
1682989200000|2023-05-02 01:00:00|8788.6|8787.7|8788.8|8787.9|8789.8|8788.3|8788.3|8787|177
1682989500000|2023-05-02 01:05:00|8788.9|8788|8788.5|8787.6|8789.7|8788.8|8788.4|8787.5|160
1682989800000|2023-05-02 01:10:00|8788.4|8787.5|8788.3|8786.8|8788.7|8787.8|8787.5|8786.5|148
1682990100000|2023-05-02 01:15:00|8788.4|8786.9|8787.6|8786.1|8788.5|8787.3|8787.4|8785.9|109
1682990400000|2023-05-02 01:20:00|8787.5|8786|8789|8788.1|8789.6|8788.7|8787.4|8785.9|182
1682990700000|2023-05-02 01:25:00|8788.9|8788|8789.9|8788.4|8790.1|8788.8|8788.7|8787.6|138
1682991000000|2023-05-02 01:30:00|8789.8|8788.3|8787.6|8786.7|8790.3|8789|8787.6|8786.4|149
1682991300000|2023-05-02 01:35:00|8787.7|8786.8|8787.7|8786.8|8788.8|8787.7|8787.5|8786|185
1682991600000|2023-05-02 01:40:00|8787.6|8786.7|8787.3|8785.8|8788.3|8787.2|8787.2|8785.7|242
1682991900000|2023-05-02 01:45:00|8787.4|8785.9|8788.4|8786.9|8788.8|8787.3|8787.2|8785.7|147
1682992200000|2023-05-02 01:50:00|8788.5|8787|8789|8788.1|8789.9|8788.4|8788.2|8786.9|148
1682992500000|2023-05-02 01:55:00|8789.1|8788.2|8789|8787.5|8789.5|8788.4|8788.4|8786.9|115
1682992800000|2023-05-02 02:00:00|8789.1|8787.6|8790.9|8789.4|8790.9|8789.7|8788.9|8787.6|144
1682993100000|2023-05-02 02:05:00|8790.8|8789.3|8791.8|8790.9|8791.8|8790.9|8790.1|8789.1|126
1682993400000|2023-05-02 02:10:00|8791.9|8791|8792.4|8790.9|8793.1|8791.6|8791.8|8790.5|146
1682993700000|2023-05-02 02:15:00|8792.3|8790.8|8791.2|8790.3|8792.5|8791|8791.1|8790.2|180
1682994000000|2023-05-02 02:20:00|8791.1|8790.2|8792|8790.5|8792.1|8790.6|8790.7|8789.4|91
1682994300000|2023-05-02 02:25:00|8792.1|8790.6|8792.3|8790.8|8792.7|8791.4|8791.7|8790.6|102
1682994600000|2023-05-02 02:30:00|8792.2|8790.7|8791.9|8790.4|8792.3|8790.9|8790.9|8789.6|133
1682994900000|2023-05-02 02:35:00|8792|8790.5|8791.3|8790.4|8792|8790.9|8791.1|8790.2|58
1682995200000|2023-05-02 02:40:00|8791.4|8790.5|8791.1|8790.2|8791.8|8790.9|8791.1|8789.9|84
1682995500000|2023-05-02 02:45:00|8791.2|8790.3|8791.2|8790.3|8791.2|8790.3|8790.6|8789.7|81
1682995800000|2023-05-02 02:50:00|8791.3|8790.4|8790.6|8789.7|8791.3|8790.4|8790.6|8789.4|64
1682996100000|2023-05-02 02:55:00|8790.7|8789.8|8790.9|8789.4|8791.2|8790|8790.6|8789.4|50
1682996400000|2023-05-02 03:00:00|8791|8789.5|8790.2|8789.3|8791.1|8789.8|8790|8788.9|90
1682996700000|2023-05-02 03:05:00|8790.1|8789.2|8789.9|8789|8790.5|8789.3|8789.6|8788.4|81
1682997000000|2023-05-02 03:10:00|8789.8|8788.9|8790.2|8788.7|8790.6|8789.4|8789.6|8788.6|100
1682997300000|2023-05-02 03:15:00|8790.1|8788.6|8789.4|8788.5|8790.1|8788.8|8789.2|8787.9|102
1682997600000|2023-05-02 03:20:00|8789.3|8788.4|8789.1|8788.2|8789.6|8788.5|8789.1|8787.8|120
1682997900000|2023-05-02 03:25:00|8789.2|8788.3|8788.8|8787.9|8789.5|8788.3|8788.6|8787.7|71
1682998200000|2023-05-02 03:30:00|8788.9|8788|8788.9|8787.4|8789.4|8788.2|8788.7|8787.4|92
1682998500000|2023-05-02 03:35:00|8789|8787.5|8788.4|8786.9|8789.1|8787.6|8788.4|8786.9|54
1682998800000|2023-05-02 03:40:00|8788.5|8787|8789.5|8788|8789.8|8788.6|8788.2|8787|72
1682999100000|2023-05-02 03:45:00|8789.6|8788.1|8789.4|8787.9|8789.7|8788.7|8788.8|8787.3|92
1682999400000|2023-05-02 03:50:00|8789.3|8787.8|8789.6|8788.7|8789.8|8788.7|8789.1|8787.8|114
1682999700000|2023-05-02 03:55:00|8789.5|8788.6|8789.3|8788.4|8790.4|8788.9|8789.2|8788.1|94
1683000000000|2023-05-02 04:00:00|8789.4|8788.5|8788.6|8787.1|8789.4|8788.5|8788.5|8787|98
1683000300000|2023-05-02 04:05:00|8788.5|8787|8788.1|8786.6|8789|8787.5|8788|8786.5|64
1683000600000|2023-05-02 04:10:00|8788.2|8786.7|8787.6|8786.7|8788.7|8787.4|8787.6|8786.5|99
1683000900000|2023-05-02 04:15:00|8787.7|8786.8|8789.4|8787.9|8789.4|8787.9|8787.6|8786.7|74
1683001200000|2023-05-02 04:20:00|8789.3|8787.8|8788.8|8787.3|8789.4|8787.9|8788.6|8787.1|100
1683001500000|2023-05-02 04:25:00|8788.7|8787.2|8788.9|8787.4|8789.2|8787.7|8788.4|8787.1|89
1683001800000|2023-05-02 04:30:00|8788.7|8787.2|8787.5|8786|8790.4|8788.9|8785.5|8784|562
1683002100000|2023-05-02 04:35:00|8787.6|8786.1|8788.5|8787|8789.1|8787.8|8787.2|8785.7|304
1683002400000|2023-05-02 04:40:00|8788.6|8787.1|8789.5|8788|8789.7|8788.2|8787.9|8786.8|169
1683002700000|2023-05-02 04:45:00|8789.6|8788.1|8788.7|8787.8|8789.6|8788.7|8788.4|8787.5|155
1683003000000|2023-05-02 04:50:00|8788.6|8787.7|8790.2|8788.7|8790.3|8788.8|8788.3|8787|167
1683003300000|2023-05-02 04:55:00|8790.3|8788.8|8790.6|8789.7|8790.9|8790|8789.9|8788.7|165
1683003600000|2023-05-02 05:00:00|8791|8789.5|8787|8785.5|8791|8789.9|8785.9|8784.8|224
1683003900000|2023-05-02 05:05:00|8787.1|8785.6|8786.5|8785|8787.4|8786.3|8786.4|8784.9|152
1683004200000|2023-05-02 05:10:00|8786.3|8784.8|8788.9|8787.4|8789.1|8787.6|8785.7|8784.2|189
1683004500000|2023-05-02 05:15:00|8789|8787.5|8787.9|8787|8789.1|8787.6|8787.3|8786.4|139
1683004800000|2023-05-02 05:20:00|8787.8|8786.9|8788.1|8787.2|8788.7|8787.8|8787.4|8786.5|155
1683005100000|2023-05-02 05:25:00|8788.2|8787.3|8789.5|8788.6|8789.9|8789|8788.2|8787.3|104
1683005400000|2023-05-02 05:30:00|8789.6|8788.7|8789.8|8788.9|8790.6|8789.7|8789.6|8788.5|130
1683005700000|2023-05-02 05:35:00|8789.7|8788.8|8788.5|8787.6|8791.3|8790.1|8788.5|8787.6|191
1683006000000|2023-05-02 05:40:00|8788.4|8787.5|8789.2|8787.7|8789.7|8788.4|8788.1|8787.2|111
1683006300000|2023-05-02 05:45:00|8789.3|8787.8|8790.3|8788.8|8791.1|8789.6|8789.1|8787.8|164
1683006600000|2023-05-02 05:50:00|8790.2|8788.7|8789.5|8788|8790.3|8789.1|8789.1|8787.6|145
1683006900000|2023-05-02 05:55:00|8789.6|8788.1|8790.1|8788.6|8791.5|8790.4|8789.6|8788.1|145
1683007200000|2023-05-02 06:00:00|8790|8788.5|8795.6|8794.7|8797.9|8796.5|8790|8788.5|268
1683007500000|2023-05-02 06:05:00|8795.7|8794.8|8793.8|8792.3|8796.1|8794.8|8793.4|8792.1|219
1683007800000|2023-05-02 06:10:00|8793.7|8792.2|8792.9|8791.4|8794.2|8793.2|8792.6|8791.1|179
1683008100000|2023-05-02 06:15:00|8792.8|8791.3|8791.2|8790.3|8793.2|8792.2|8791|8790.1|139
1683008400000|2023-05-02 06:20:00|8791|8790.1|8791.2|8790.3|8792.2|8791.3|8790.5|8789.6|164
1683008700000|2023-05-02 06:25:00|8791.3|8790.4|8793.6|8792.7|8793.9|8793|8790.9|8790|160
1683009000000|2023-05-02 06:30:00|8793.5|8792.6|8792.7|8791.8|8794.3|8793.1|8792.4|8791.5|162
1683009300000|2023-05-02 06:35:00|8792.6|8791.7|8792.3|8791.4|8793.9|8793|8791.5|8790.5|250
1683009600000|2023-05-02 06:40:00|8792.2|8791.3|8792.4|8791.5|8793.7|8792.8|8791.1|8790.2|179
1683009900000|2023-05-02 06:45:00|8792.3|8791.4|8791.6|8790.7|8793.3|8792.4|8791.6|8790.7|151
1683010200000|2023-05-02 06:50:00|8791.5|8790.6|8792.6|8791.7|8793|8792.1|8791.1|8790|239
1683010500000|2023-05-02 06:55:00|8792.7|8791.8|8792.8|8791.3|8793.2|8792.3|8791.5|8790.6|204
1683010800000|2023-05-02 07:00:00|8792.7|8791.2|8795.6|8794.1|8795.6|8794.3|8791.2|8789.9|404
1683011100000|2023-05-02 07:05:00|8795.5|8794|8794.6|8793.7|8797.4|8796.5|8794.3|8793.4|327
1683011400000|2023-05-02 07:10:00|8794.5|8793.6|8796.8|8795.3|8798.4|8797.4|8793.7|8792.5|339
1683011700000|2023-05-02 07:15:00|8796.7|8795.2|8797.9|8797|8798.1|8797|8795.1|8794.2|362
1683012000000|2023-05-02 07:20:00|8797.8|8796.9|8797.8|8796.3|8798.5|8797.3|8795.2|8794.3|261
1683012300000|2023-05-02 07:25:00|8797.4|8796.5|8795.4|8794.5|8797.6|8796.6|8794.6|8793.7|200
1683012600000|2023-05-02 07:30:00|8795.5|8794.6|8795.4|8794.5|8795.8|8794.9|8794|8793.1|250
1683012900000|2023-05-02 07:35:00|8795.3|8794.4|8796.4|8795.5|8796.7|8795.8|8794.9|8794|297
1683013200000|2023-05-02 07:40:00|8796.5|8795.6|8795.4|8793.9|8798.5|8797.6|8795.4|8793.9|278
1683013500000|2023-05-02 07:45:00|8795.5|8794|8792.5|8791|8795.5|8794.3|8791.8|8790.7|277
1683013800000|2023-05-02 07:50:00|8792.3|8790.8|8792.4|8790.9|8793.3|8791.8|8791.9|8790.7|254
1683014100000|2023-05-02 07:55:00|8792.5|8791|8795.9|8794.4|8796.1|8794.6|8791.9|8790.8|265
1683014400000|2023-05-02 08:00:00|8796|8794.5|8794.1|8793.2|8797.7|8796.2|8791.2|8789.7|601
1683014700000|2023-05-02 08:05:00|8794.2|8793.3|8794.9|8794|8799.6|8798.4|8793.9|8793|498
1683015000000|2023-05-02 08:10:00|8794.7|8793.8|8795.4|8794.5|8795.5|8794.6|8793.3|8792.3|466
1683015300000|2023-05-02 08:15:00|8795.5|8794.6|8794.4|8793.5|8796.2|8795.3|8793|8792.1|397
1683015600000|2023-05-02 08:20:00|8794.5|8793.6|8793.4|8792.5|8796|8795.1|8793.2|8792.3|327
1683015900000|2023-05-02 08:25:00|8793.5|8792.6|8790.9|8789.4|8794.1|8793.2|8790.9|8789.4|290
1683016200000|2023-05-02 08:30:00|8790.7|8789.2|8791|8790.1|8791.6|8790.7|8784.9|8783.4|483
1683016500000|2023-05-02 08:35:00|8790.9|8790|8791.1|8790.2|8792.5|8791.6|8788.8|8787.3|334
1683016800000|2023-05-02 08:40:00|8791|8790.1|8791.6|8790.7|8791.7|8790.8|8787.8|8786.6|263
1683017100000|2023-05-02 08:45:00|8791.5|8790.6|8794.5|8793.6|8796.8|8795.9|8791.4|8790.5|363
1683017400000|2023-05-02 08:50:00|8794.6|8793.7|8798.8|8797.3|8798.8|8797.3|8794.2|8793.3|255
1683017700000|2023-05-02 08:55:00|8798.2|8797.4|8798.8|8797.3|8800.3|8799.4|8798.2|8797.3|284
1683018000000|2023-05-02 09:00:00|8798.7|8797.2|8800.2|8799.3|8803.3|8802.2|8797.6|8796.1|356
1683018300000|2023-05-02 09:05:00|8800.1|8799.2|8800.1|8799.2|8801.1|8800.2|8798.7|8797.8|191
1683018600000|2023-05-02 09:10:00|8800|8799.1|8800.3|8799.4|8800.7|8799.8|8798.2|8797.3|174
1683018900000|2023-05-02 09:15:00|8800.4|8799.5|8798.1|8797.2|8800.8|8799.9|8797.7|8796.8|198
1683019200000|2023-05-02 09:20:00|8798.2|8797.3|8796.7|8795.8|8798.7|8797.8|8793.7|8792.8|349
1683019500000|2023-05-02 09:25:00|8796.8|8795.9|8793.5|8792.6|8797.5|8796.6|8792.8|8791.9|276
1683019800000|2023-05-02 09:30:00|8793.4|8792.5|8793.2|8792.3|8794.1|8793.2|8791.9|8791|254
1683020100000|2023-05-02 09:35:00|8792.8|8791.9|8790.2|8789.3|8793.2|8792.3|8790.2|8789.3|269
1683020400000|2023-05-02 09:40:00|8790.1|8789.2|8787.4|8786.5|8791.6|8790.7|8787.2|8786.3|256
1683020700000|2023-05-02 09:45:00|8787.3|8786.4|8789.3|8788.4|8789.3|8788.4|8787|8786.1|199
1683021000000|2023-05-02 09:50:00|8789.4|8788.5|8788.8|8787.9|8791.5|8790.6|8787.6|8786.7|232
1683021300000|2023-05-02 09:55:00|8788.6|8787.7|8789.7|8788.2|8791.3|8790.4|8788.6|8787.2|305
1683021600000|2023-05-02 10:00:00|8789.8|8788.3|8789.3|8788.4|8790.7|8789.3|8787.8|8786.9|326
1683021900000|2023-05-02 10:05:00|8789.2|8788.3|8792.9|8792|8792.9|8792|8789.2|8788.3|199
1683022200000|2023-05-02 10:10:00|8792.8|8791.9|8792.1|8791.2|8792.8|8791.9|8789.2|8788.3|267
1683022500000|2023-05-02 10:15:00|8792.2|8791.3|8788|8787.1|8792.7|8791.8|8787.8|8786.9|199
1683022800000|2023-05-02 10:20:00|8787.9|8787|8788.6|8787.7|8789.5|8788.6|8787.6|8786.3|139
1683023100000|2023-05-02 10:25:00|8788.5|8787.6|8788.2|8787.3|8789.4|8788.5|8787.9|8787|138
1683023400000|2023-05-02 10:30:00|8788.4|8787.5|8786.1|8785.2|8788.6|8787.7|8785.7|8784.8|126
1683023700000|2023-05-02 10:35:00|8786|8785.1|8788.7|8787.8|8789.4|8788.4|8786|8785.1|182
1683024000000|2023-05-02 10:40:00|8788.8|8787.9|8790.1|8789.2|8790.8|8789.9|8788.2|8787.3|141
1683024300000|2023-05-02 10:45:00|8790|8789.1|8789.1|8788.2|8790.7|8789.8|8787.2|8786.3|226
1683024600000|2023-05-02 10:50:00|8789.2|8788.3|8790|8789.1|8790.5|8789.4|8788|8787.1|173
1683024900000|2023-05-02 10:55:00|8790.1|8789.2|8786.5|8785.6|8790.5|8789.2|8786.3|8785.4|201
1683025200000|2023-05-02 11:00:00|8786.4|8785.5|8787.3|8786.4|8787.7|8786.8|8785.5|8784.6|260
1683025500000|2023-05-02 11:05:00|8787.2|8786.3|8789|8788.1|8789.4|8788.5|8786|8785.1|241
1683025800000|2023-05-02 11:10:00|8788.9|8788|8790.9|8790|8791.7|8790.8|8788.6|8787.7|202
1683026100000|2023-05-02 11:15:00|8791|8790.1|8791.6|8790.7|8792.4|8791.5|8790.5|8789.6|169
1683026400000|2023-05-02 11:20:00|8791.5|8790.6|8792.9|8792|8793.4|8792.2|8790.3|8789.4|219
1683026700000|2023-05-02 11:25:00|8793|8792.1|8791.9|8791|8793.7|8792.8|8791.9|8791|254
1683027000000|2023-05-02 11:30:00|8791.8|8790.9|8792.9|8792|8793.5|8792.5|8789.7|8788.8|214
1683027300000|2023-05-02 11:35:00|8793|8792.1|8793.4|8792.5|8793.7|8792.8|8791.9|8791|167
1683027600000|2023-05-02 11:40:00|8793.5|8792.6|8793.2|8792.3|8794.5|8793.3|8791.8|8790.9|172
1683027900000|2023-05-02 11:45:00|8793|8792.1|8789|8788.1|8793|8792.1|8788.1|8786.9|205
1683028200000|2023-05-02 11:50:00|8789.1|8788.2|8791.5|8790.6|8792.4|8791.5|8789.1|8788.2|170
1683028500000|2023-05-02 11:55:00|8791.8|8790.3|8788.4|8787.5|8792.2|8791.3|8787.8|8786.9|192
1683028800000|2023-05-02 12:00:00|8788.3|8787.4|8789.8|8788.9|8790.6|8789.7|8787|8786.1|314
1683029100000|2023-05-02 12:05:00|8789.7|8788.8|8787.1|8786.2|8790|8789.1|8786.5|8785.6|277
1683029400000|2023-05-02 12:10:00|8787|8786.1|8787.4|8786.5|8788|8787.1|8786.5|8785.6|232
1683029700000|2023-05-02 12:15:00|8787.3|8786.4|8788|8787.1|8788|8787.1|8784.6|8783.4|187
1683030000000|2023-05-02 12:20:00|8788.1|8787.2|8790.9|8789.4|8791.1|8789.7|8787.1|8786.2|214
1683030300000|2023-05-02 12:25:00|8790.8|8789.3|8791.7|8790.8|8791.8|8790.9|8789.8|8788.9|193
1683030600000|2023-05-02 12:30:00|8791.6|8790.7|8791.3|8790.4|8793.7|8792.8|8790.6|8789.7|240
1683030900000|2023-05-02 12:35:00|8791.2|8790.3|8791.8|8790.9|8791.8|8790.9|8790.1|8789.2|199
1683031200000|2023-05-02 12:40:00|8791.7|8790.8|8795.5|8794.6|8795.6|8794.7|8791.4|8790.5|255
1683031500000|2023-05-02 12:45:00|8795.4|8794.5|8796.3|8795.4|8796.9|8796|8795.3|8794.4|173
1683031800000|2023-05-02 12:50:00|8796.4|8795.5|8795|8794.1|8798.3|8797.4|8795|8794.1|245
1683032100000|2023-05-02 12:55:00|8795.1|8794.2|8793.8|8792.9|8797|8796|8793.8|8792.6|304
1683032400000|2023-05-02 13:00:00|8793.7|8792.8|8792.4|8791.5|8794.3|8793.2|8790.2|8789|257
1683032700000|2023-05-02 13:05:00|8792.3|8791.4|8792.6|8791.7|8794.2|8793.3|8791.5|8790.4|318
1683033000000|2023-05-02 13:10:00|8792.5|8791.6|8792.1|8791.2|8794.4|8793.5|8791.3|8790.4|277
1683033300000|2023-05-02 13:15:00|8792.3|8791.4|8794.1|8793.2|8794.5|8793.6|8791.8|8790.9|275
1683033600000|2023-05-02 13:20:00|8794.2|8793.3|8794.1|8793.2|8794.8|8793.9|8792.5|8791.6|176
1683033900000|2023-05-02 13:25:00|8794|8793.1|8794|8793.1|8795.3|8794.4|8793.7|8792.8|173
1683034200000|2023-05-02 13:30:00|8794.3|8793.4|8793.9|8793|8795.4|8794.5|8793.4|8792.5|277
1683034500000|2023-05-02 13:35:00|8793.8|8792.9|8797.7|8796.8|8797.7|8796.8|8793.8|8792.9|298
1683034800000|2023-05-02 13:40:00|8797.6|8796.7|8802.1|8801.2|8802.3|8801.4|8797|8796.1|265
1683035100000|2023-05-02 13:45:00|8802.2|8801.3|8805.3|8804.4|8806|8805.1|8801.3|8800.4|316
1683035400000|2023-05-02 13:50:00|8805.2|8804.3|8802.8|8801.9|8805.8|8804.9|8802.4|8801.5|258
1683035700000|2023-05-02 13:55:00|8802.7|8801.8|8801.4|8796.9|8803.2|8802.3|8798.8|8796.8|461
1683036000000|2023-05-02 14:00:00|8801.5|8796.7|8803.7|8802.8|8804.5|8803.3|8798.4|8794.9|954
1683036300000|2023-05-02 14:05:00|8803.5|8802.6|8803.5|8802.6|8804.6|8803.4|8800.5|8799|548
1683036600000|2023-05-02 14:10:00|8803.2|8802.3|8806.1|8805.2|8807.2|8806|8802.9|8801.8|463
1683036900000|2023-05-02 14:15:00|8806.2|8805.3|8806.5|8805.6|8807.1|8806.2|8803.2|8802.3|438
1683037200000|2023-05-02 14:20:00|8806.4|8805.5|8807.5|8806|8810|8808.8|8806.1|8805.2|462
1683037500000|2023-05-02 14:25:00|8807.1|8806.2|8807.4|8806.5|8808.2|8807.3|8805.9|8805|371
1683037800000|2023-05-02 14:30:00|8807.5|8806.6|8806.7|8805.8|8809.4|8808.5|8806.3|8805.4|531
1683038100000|2023-05-02 14:35:00|8806.8|8805.9|8803|8802.1|8810.3|8809.1|8802.6|8801.7|574
1683038400000|2023-05-02 14:40:00|8802.9|8802|8804.6|8803.7|8805.2|8804.3|8801|8799.9|616
1683038700000|2023-05-02 14:45:00|8804.7|8803.8|8807.5|8806.6|8807.9|8807|8804.4|8803.5|523
1683039000000|2023-05-02 14:50:00|8808.1|8806.8|8810.4|8809.5|8811.9|8811|8807.6|8806.7|453
1683039300000|2023-05-02 14:55:00|8810.3|8809.4|8812.2|8811.3|8812.4|8811.5|8808.8|8807.9|491
1683039600000|2023-05-02 15:00:00|8812.3|8811.4|8817.2|8816.3|8817.5|8816.6|8810.8|8809.9|572
1683039900000|2023-05-02 15:05:00|8817.3|8816.4|8814.1|8813.2|8817.9|8817|8813|8812.1|423
1683040200000|2023-05-02 15:10:00|8814.2|8813.3|8812.9|8812|8816|8815.1|8812|8811.1|389
1683040500000|2023-05-02 15:15:00|8813|8812.1|8815.8|8814.9|8816.9|8816|8812.8|8811.9|295
1683040800000|2023-05-02 15:20:00|8815.7|8814.8|8816|8815.1|8817.3|8816.4|8813.8|8812.9|348
1683041100000|2023-05-02 15:25:00|8815.9|8815|8818|8817.1|8819.1|8818.2|8815.8|8814.9|307
1683041400000|2023-05-02 15:30:00|8817.9|8817|8818.9|8818|8820.3|8819.4|8817.3|8816.4|239
1683041700000|2023-05-02 15:35:00|8818.8|8817.9|8817.9|8817|8819.5|8818.6|8817.2|8816.3|227
1683042000000|2023-05-02 15:40:00|8818|8817.1|8816.6|8815.7|8818.3|8817.4|8816.5|8815.6|166
1683042300000|2023-05-02 15:45:00|8816.5|8815.6|8817.6|8816.7|8817.8|8816.9|8815|8814.1|204
1683042600000|2023-05-02 15:50:00|8817.7|8816.8|8819.2|8818.3|8820.9|8820|8817.7|8816.7|235
1683042900000|2023-05-02 15:55:00|8819.1|8818.2|8816.4|8815.5|8819.1|8818.2|8816|8815.1|218
1683043200000|2023-05-02 16:00:00|8816.7|8815.8|8817.8|8816.9|8818.1|8817.2|8816.4|8815.5|191
1683043500000|2023-05-02 16:05:00|8817.7|8816.8|8818.4|8817.5|8818.8|8817.9|8817.2|8816.3|232
1683043800000|2023-05-02 16:10:00|8818.3|8817.4|8818.2|8817.3|8820.1|8819.2|8817.5|8816.6|180
1683044100000|2023-05-02 16:15:00|8818.1|8817.2|8816.7|8815.8|8820.3|8819.4|8816.4|8815.5|213
1683044400000|2023-05-02 16:20:00|8816.8|8815.9|8817.2|8816.3|8817.8|8816.9|8816.4|8815.5|186
1683044700000|2023-05-02 16:25:00|8817.1|8816.2|8816.2|8815.3|8818.4|8817.5|8816|8815.1|178
1683045000000|2023-05-02 16:30:00|8816.3|8815.4|8815.7|8814.8|8816.4|8815.5|8815.1|8814.2|140
1683045300000|2023-05-02 16:35:00|8815.9|8815|8814.1|8813.2|8816.1|8815.2|8813.8|8812.9|153
1683045600000|2023-05-02 16:40:00|8814|8813.1|8815.6|8814.7|8816.5|8815.6|8813.7|8812.8|119
1683045900000|2023-05-02 16:45:00|8815.5|8814.6|8815.9|8815|8816.8|8815.9|8814.9|8814|166
1683046200000|2023-05-02 16:50:00|8815.7|8814.8|8816.3|8815.4|8816.7|8815.8|8815|8814.1|89
1683046500000|2023-05-02 16:55:00|8816.4|8815.5|8815.5|8814.6|8817.2|8816.3|8815.2|8814.3|124
1683046800000|2023-05-02 17:00:00|8815.7|8814.8|8817|8816.1|8818.9|8817.9|8815.5|8814.6|168
1683047100000|2023-05-02 17:05:00|8816.9|8816|8816.8|8815.9|8817.7|8816.8|8816.6|8815.7|99
1683047400000|2023-05-02 17:10:00|8816.9|8816|8818.5|8817.6|8818.7|8817.8|8816.8|8815.9|114
1683047700000|2023-05-02 17:15:00|8818.4|8817.5|8818.6|8817.7|8819|8818.1|8818|8817.1|103
1683048000000|2023-05-02 17:20:00|8818.5|8817.6|8819.2|8818.3|8819.4|8818.5|8818.5|8817.6|85
1683048300000|2023-05-02 17:25:00|8819.1|8818.2|8818.9|8818|8819.2|8818.3|8817.5|8816.6|114
1683048600000|2023-05-02 17:30:00|8819.1|8818.2|8819.8|8818.9|8820|8819.1|8818.7|8817.6|104
1683048900000|2023-05-02 17:35:00|8819.7|8818.8|8818.8|8817.9|8819.8|8818.9|8818.1|8817.2|99
1683049200000|2023-05-02 17:40:00|8818.7|8817.8|8819.1|8818.2|8819.2|8818.3|8818.4|8817.5|92
1683049500000|2023-05-02 17:45:00|8819|8818.1|8818.6|8817.7|8819.4|8818.5|8818.5|8817.6|74
1683049800000|2023-05-02 17:50:00|8818.7|8817.8|8817.5|8816.6|8818.8|8817.9|8817.5|8816.6|125
1683050100000|2023-05-02 17:55:00|8817.3|8816.4|8818.4|8817.5|8818.7|8817.8|8817.2|8816.3|104
1683050400000|2023-05-02 18:00:00|8818.3|8817.4|8819.3|8818.4|8820.1|8819.2|8818.3|8817.4|171
1683050700000|2023-05-02 18:05:00|8819.2|8818.3|8820.1|8819.2|8820.5|8819.2|8819.1|8818.2|60
1683051000000|2023-05-02 18:10:00|8820|8819.1|8820.1|8819.2|8820.3|8819.4|8819.5|8818.6|95
1683051300000|2023-05-02 18:15:00|8820.2|8819.3|8820.1|8819.2|8820.9|8820|8819.8|8818.9|106
1683051600000|2023-05-02 18:20:00|8820.2|8819.3|8820.2|8819.3|8820.7|8819.8|8819.7|8818.8|89
1683051900000|2023-05-02 18:25:00|8820.5|8819.6|8821.1|8820.2|8821.3|8820.4|8820.4|8819.5|51
1683052200000|2023-05-02 18:30:00|8821.2|8820.3|8821.3|8820.4|8821.4|8820.5|8820.7|8819.8|59
1683052500000|2023-05-02 18:35:00|8821.2|8820.3|8821.2|8820.3|8821.7|8820.8|8820.9|8820|74
1683052800000|2023-05-02 18:40:00|8821.1|8820.2|8821.8|8820.9|8821.8|8820.9|8821.1|8820.2|83
1683053100000|2023-05-02 18:45:00|8821.9|8821|8822|8821.1|8822.6|8821.7|8821.6|8820.7|89
1683053400000|2023-05-02 18:50:00|8821.9|8821|8822.4|8821.5|8822.5|8821.6|8821|8820.1|70
1683053700000|2023-05-02 18:55:00|8822.3|8821.4|8823.1|8822.2|8823.3|8822.4|8821.6|8820.7|109
1683054000000|2023-05-02 19:00:00|8823|8822.1|8824.8|8823.9|8825|8824.1|8822.8|8821.9|149
1683054300000|2023-05-02 19:05:00|8824.9|8824|8822.2|8821.3|8825.1|8824.2|8822.1|8821.2|93
1683054600000|2023-05-02 19:10:00|8822.1|8821.2|8819.9|8819|8822.1|8821.2|8819.8|8818.9|93
1683054900000|2023-05-02 19:15:00|8819.8|8818.9|8819.9|8819|8820.1|8819.2|8819.2|8818.3|109
1683055200000|2023-05-02 19:20:00|8820|8819.1|8821|8820.1|8821|8820.1|8820|8819.1|61
1683055500000|2023-05-02 19:25:00|8820.9|8820|8820.2|8819.3|8821.5|8820.6|8820.1|8819.2|69
1683055800000|2023-05-02 19:30:00|8820.4|8819.5|8821.1|8820.2|8821.3|8820.4|8820.2|8819.3|71
1683056100000|2023-05-02 19:35:00|8821.2|8820.3|8821.2|8820.3|8821.8|8820.9|8821.1|8820.2|83
1683056400000|2023-05-02 19:40:00|8821.1|8820.2|8821.4|8820.5|8821.7|8820.8|8820.9|8820|54
1683056700000|2023-05-02 19:45:00|8821.5|8820.6|8823|8822.1|8823.1|8822.2|8821.5|8820.6|49
1683057000000|2023-05-02 19:50:00|8823.1|8822.2|8824.1|8823.2|8824.6|8823.7|8822.8|8821.9|108
1683057300000|2023-05-02 19:55:00|8824|8823.1|8822.4|8821.5|8824.3|8823.4|8822.3|8821.4|116
1683057600000|2023-05-02 20:00:00|8822.6|8821.7|8822.5|8821.6|8823.4|8822.5|8822.3|8821.4|64
1683057900000|2023-05-02 20:05:00|8822.4|8821.5|8821.4|8820.5|8823.4|8822.5|8821.2|8820.3|64
1683058200000|2023-05-02 20:10:00|8821.5|8820.6|8822.7|8821.8|8823|8822.1|8821.4|8820.5|58
1683058500000|2023-05-02 20:15:00|8822.9|8822|8823.1|8822.2|8823.6|8822.7|8821.9|8821|69
1683058800000|2023-05-02 20:20:00|8823|8822.1|8822.5|8821.6|8823.3|8822.4|8822.2|8821.3|49
1683059100000|2023-05-02 20:25:00|8822.6|8821.7|8822.9|8822|8823.3|8822.4|8822.4|8821.5|38
1683059400000|2023-05-02 20:30:00|8823|8822.1|8823.5|8822.6|8824|8822.8|8822.7|8821.8|47
1683059700000|2023-05-02 20:35:00|8823.4|8822.5|8822.1|8821.2|8823.7|8822.8|8822.1|8821.2|71
1683060000000|2023-05-02 20:40:00|8822.2|8821.3|8822.4|8821.5|8822.7|8821.8|8821.9|8821|44
1683060300000|2023-05-02 20:45:00|8822.5|8821.6|8822.7|8821.2|8823|8821.8|8822.2|8821|63
1683060600000|2023-05-02 20:50:00|8822.6|8821.1|8822.7|8821.2|8822.8|8821.7|8821.9|8820.9|34
1683060900000|2023-05-02 20:55:00|8822.6|8821.1|8825.3|8820.4|8825.7|8822.4|8822.5|8820.4|267
1683061200000|2023-05-02 21:00:00|8827.3|8816.3|8829.3|8818.3|8832.7|8821.7|8827.3|8816.3|45
1683061500000|2023-05-02 21:05:00|8829.2|8818.2|8828.5|8817.5|8830.8|8819.8|8827.7|8816.7|55
1683061800000|2023-05-02 21:10:00|8828.7|8817.7|8825.2|8814.2|8829.3|8818.3|8825.2|8814.2|62
1683062100000|2023-05-02 21:15:00|8825.1|8814.1|8828.3|8817.3|8828.5|8817.5|8825|8814|76
1683062400000|2023-05-02 21:20:00|8828.6|8817.6|8828.6|8817.9|8829.1|8818.1|8828.1|8817.1|35
1683062700000|2023-05-02 21:25:00|8828.5|8818|8827.1|8819|8828.5|8819|8826.8|8816.7|51
1683063000000|2023-05-02 21:30:00|8827.2|8819.1|8827.5|8819.4|8827.7|8819.4|8827.1|8818.8|49
1683063300000|2023-05-02 21:35:00|8827.7|8819.2|8827.4|8819.1|8828|8819.5|8827.1|8818.8|46
1683063600000|2023-05-02 21:40:00|8827.3|8819|8826.8|8819|8827.8|8819.3|8826.5|8818.6|70
1683063900000|2023-05-02 21:45:00|8826.3|8818.9|8825.8|8819|8827.4|8820.6|8825.5|8818.5|242
1683064200000|2023-05-02 21:50:00|8825.9|8819.1|8826.2|8818|8827.8|8819.5|8825.6|8817.4|176
1683064500000|2023-05-02 21:55:00|8826.4|8818.3|8826.1|8818.4|8827.3|8819.3|8823.5|8817.8|140
1683064800000|2023-05-02 22:00:00|8826.2|8818.5|8823.6|8821.3|8826.5|8821.9|8823.6|8817.4|179
1683065100000|2023-05-02 22:05:00|8823.8|8821.1|8824.3|8821.8|8824.9|8822.1|8823.3|8821|212
1683065400000|2023-05-02 22:10:00|8824.1|8822.2|8824.5|8821.8|8824.8|8822.6|8823.5|8821.1|138
1683065700000|2023-05-02 22:15:00|8824.4|8821.7|8824.7|8822.5|8824.8|8822.5|8822.7|8820.7|270
1683066000000|2023-05-02 22:20:00|8824.8|8822.4|8824.4|8822.9|8824.9|8823|8824|8822.1|94
1683066300000|2023-05-02 22:25:00|8824.3|8822.8|8825|8823.5|8825.1|8823.6|8824.3|8822.8|82
1683066600000|2023-05-02 22:30:00|8825.1|8823.6|8825|8823.5|8825.2|8823.7|8824.9|8823.4|21
1683066900000|2023-05-02 22:35:00|8824.9|8823.4|8826.3|8824.8|8826.4|8824.9|8824.7|8823.2|58
1683067200000|2023-05-02 22:40:00|8826.4|8824.9|8826.2|8824.7|8826.7|8825.2|8826.1|8824.6|73
1683067500000|2023-05-02 22:45:00|8826|8824.5|8826.4|8824.9|8826.4|8824.9|8825.5|8824|91
1683067800000|2023-05-02 22:50:00|8826.2|8824.7|8826.1|8824.6|8826.5|8825|8826|8824.5|34
1683068100000|2023-05-02 22:55:00|8826|8824.5|8825.9|8824.4|8826.2|8824.7|8825.8|8824.3|59
1683068400000|2023-05-02 23:00:00|8825.8|8824.3|8825.7|8824.2|8826|8824.5|8825.2|8823.7|81
1683068700000|2023-05-02 23:05:00|8825.8|8824.3|8826.4|8824.9|8826.4|8824.9|8825.3|8823.8|74
1683069000000|2023-05-02 23:10:00|8826.3|8824.8|8825.7|8824.2|8826.4|8824.9|8825.6|8824.1|30
1683069300000|2023-05-02 23:15:00|8826|8824.5|8826.7|8825.2|8827.3|8825.8|8825.6|8824.1|53
1683069600000|2023-05-02 23:20:00|8826.8|8825.3|8827|8825.5|8827.6|8826.1|8826.5|8825|61
1683069900000|2023-05-02 23:25:00|8826.9|8825.4|8826.5|8825|8827.3|8825.8|8826.4|8824.9|48
1683070200000|2023-05-02 23:30:00|8826.6|8825.1|8827.1|8825.6|8827.5|8826|8826.2|8824.9|67
1683070500000|2023-05-02 23:35:00|8827.2|8825.7|8827.9|8826.4|8827.9|8826.4|8827.1|8825.6|77
1683070800000|2023-05-02 23:40:00|8827.8|8826.3|8827.1|8825.6|8828|8826.5|8827.1|8825.6|104
1683071100000|2023-05-02 23:45:00|8827|8825.5|8826.5|8825|8827|8825.5|8825.6|8824.4|122
1683071400000|2023-05-02 23:50:00|8826.4|8824.9|8826.1|8824.6|8826.4|8824.9|8825.6|8824.1|99
1683071700000|2023-05-02 23:55:00|8826|8824.5|8825.9|8824.4|8826.3|8824.8|8825.8|8824.3|52
1683072000000|2023-05-03 00:00:00|8826|8824.5|8826.5|8825|8826.6|8825.2|8825.9|8824.5|112
1683072300000|2023-05-03 00:05:00|8826.6|8825.1|8826.5|8825|8826.7|8825.2|8826.1|8824.6|111
1683072600000|2023-05-03 00:10:00|8826.6|8825.1|8827.2|8825.7|8827.5|8826|8826.4|8824.9|158
1683072900000|2023-05-03 00:15:00|8827.1|8825.6|8827.5|8826.6|8828|8826.7|8826.9|8825.4|99
1683073200000|2023-05-03 00:20:00|8827.7|8826.2|8827|8825.5|8827.7|8826.5|8826.8|8825.4|117
1683073500000|2023-05-03 00:25:00|8827.1|8825.6|8827.7|8826.2|8828.1|8826.8|8827|8825.5|94
1683073800000|2023-05-03 00:30:00|8827.6|8826.1|8826.8|8825.3|8827.7|8826.2|8826.8|8825.3|136
1683074100000|2023-05-03 00:35:00|8826.7|8825.2|8827|8825.5|8827|8826.1|8826|8824.9|105
1683074400000|2023-05-03 00:40:00|8827.1|8825.6|8827.4|8825.9|8828.3|8826.8|8826.7|8825.4|170
1683074700000|2023-05-03 00:45:00|8827.5|8826|8827.1|8825.6|8827.7|8826.2|8826.7|8825.4|93
1683075000000|2023-05-03 00:50:00|8827|8825.5|8827.1|8826.2|8827.7|8826.4|8827|8825.5|128
1683075300000|2023-05-03 00:55:00|8827.2|8826.3|8827|8826.1|8827.6|8826.4|8826.8|8825.4|150
1683075600000|2023-05-03 01:00:00|8827.1|8826.2|8826.8|8825.3|8827.3|8826.2|8826.5|8825.1|109
1683075900000|2023-05-03 01:05:00|8826.9|8825.4|8827.5|8826|8827.6|8826.1|8826.5|8825|102
1683076200000|2023-05-03 01:10:00|8827.4|8825.9|8827.4|8825.9|8827.7|8826.4|8827.1|8825.6|112
1683076500000|2023-05-03 01:15:00|8827.5|8826|8827.8|8826.3|8828.1|8826.7|8827.4|8825.9|113
1683076800000|2023-05-03 01:20:00|8827.7|8826.2|8826.9|8825.4|8828.1|8826.9|8826.7|8825.4|160
1683077100000|2023-05-03 01:25:00|8827|8825.5|8826.9|8825.4|8827.1|8825.8|8826.5|8825.1|124
1683077400000|2023-05-03 01:30:00|8826.8|8825.3|8827|8825.5|8827.3|8826|8826.2|8824.7|159
1683077700000|2023-05-03 01:35:00|8827.1|8825.6|8826.7|8825.8|8827.3|8826.1|8826.6|8825.3|113
1683078000000|2023-05-03 01:40:00|8827|8825.5|8827.4|8825.9|8827.7|8826.2|8826.4|8824.9|154
1683078300000|2023-05-03 01:45:00|8827.3|8825.8|8826.9|8825.4|8827.5|8826|8826|8824.7|224
1683078600000|2023-05-03 01:50:00|8826.8|8825.3|8828|8826.5|8828.1|8826.7|8826.8|8825.3|114
1683078900000|2023-05-03 01:55:00|8828.1|8826.6|8828.2|8826.7|8828.4|8826.9|8827.1|8825.8|156
1683079200000|2023-05-03 02:00:00|8828.1|8826.6|8827.7|8826.8|8828.3|8826.9|8827.4|8826.2|120
1683079500000|2023-05-03 02:05:00|8827.8|8826.9|8827.7|8826.8|8828.4|8826.9|8827.4|8826.1|182
1683079800000|2023-05-03 02:10:00|8827.6|8826.7|8827.7|8826.8|8828.3|8827|8827.3|8826.3|140
1683080100000|2023-05-03 02:15:00|8828|8826.5|8827.8|8826.9|8828.4|8827.1|8827.4|8826.2|116
1683080400000|2023-05-03 02:20:00|8827.7|8826.8|8829.4|8827.9|8829.6|8828.1|8827.7|8826.4|117
1683080700000|2023-05-03 02:25:00|8829.3|8827.8|8829.5|8828.6|8829.6|8828.6|8829.1|8827.8|69
1683081000000|2023-05-03 02:30:00|8829.6|8828.7|8829.6|8828.1|8830.2|8829|8829.3|8827.9|86
1683081300000|2023-05-03 02:35:00|8829.4|8827.9|8828.4|8827.5|8829.5|8828.1|8828.4|8827.1|120
1683081600000|2023-05-03 02:40:00|8828.5|8827.6|8828.7|8827.8|8829|8827.8|8828.1|8827|101
1683081900000|2023-05-03 02:45:00|8828.6|8827.7|8828.7|8827.2|8829|8827.8|8828.1|8826.9|142
1683082200000|2023-05-03 02:50:00|8828.5|8827.6|8828.5|8827|8829.2|8828|8828.3|8826.8|102
1683082500000|2023-05-03 02:55:00|8828.2|8827.3|8829.1|8827.6|8829.2|8828|8828.1|8827|89
1683082800000|2023-05-03 03:00:00|8828.8|8827.9|8828.7|8827.8|8829.1|8828.2|8828.5|8827.3|89
1683083100000|2023-05-03 03:05:00|8828.8|8827.9|8828.7|8827.8|8829|8828|8827.9|8826.8|91
1683083400000|2023-05-03 03:10:00|8829|8827.5|8828.5|8827.6|8829.1|8828|8828|8827.1|106
1683083700000|2023-05-03 03:15:00|8828.6|8827.7|8829.1|8827.6|8829.4|8827.9|8828.1|8826.8|93
1683084000000|2023-05-03 03:20:00|8829|8827.5|8829.7|8828.2|8830.1|8828.6|8828.9|8827.4|99
1683084300000|2023-05-03 03:25:00|8829.6|8828.1|8829.5|8828|8829.8|8828.4|8829.2|8827.9|56
1683084600000|2023-05-03 03:30:00|8829.6|8828.1|8829.6|8828.1|8830|8828.5|8829.1|8828|77
1683084900000|2023-05-03 03:35:00|8829.7|8828.2|8829.4|8827.9|8829.9|8828.7|8829.1|8827.9|55
1683085200000|2023-05-03 03:40:00|8829.5|8828|8829.6|8828.7|8829.8|8828.7|8829.2|8828|70
1683085500000|2023-05-03 03:45:00|8829.5|8828.6|8829.4|8828.5|8829.6|8828.6|8829.1|8827.7|64
1683085800000|2023-05-03 03:50:00|8829.3|8828.4|8829.4|8828.5|8829.9|8828.7|8829.2|8828|83
1683086100000|2023-05-03 03:55:00|8829.3|8828.4|8829.5|8828|8829.8|8828.7|8829.2|8828|33
1683086400000|2023-05-03 04:00:00|8829.6|8828.1|8829.3|8828.4|8829.8|8828.9|8829.1|8827.8|78
1683086700000|2023-05-03 04:05:00|8829.4|8828.5|8829.3|8828.4|8829.8|8828.6|8829.2|8827.9|90
1683087000000|2023-05-03 04:10:00|8829.5|8828|8829.1|8828.2|8829.7|8828.5|8828.9|8827.8|71
1683087300000|2023-05-03 04:15:00|8829.3|8827.8|8829.1|8827.6|8829.3|8827.9|8828.5|8827|54
1683087600000|2023-05-03 04:20:00|8829|8827.5|8827.9|8826.4|8829.1|8827.9|8827.8|8826.3|112
1683087900000|2023-05-03 04:25:00|8827.6|8826.7|8827.6|8826.7|8828.2|8827.3|8827.6|8826.7|77
1683088200000|2023-05-03 04:30:00|8827.3|8826.4|8827.9|8826.4|8828|8827.1|8826.9|8825.7|53
1683088500000|2023-05-03 04:35:00|8827.8|8826.3|8827.8|8826.3|8828.2|8826.7|8827.3|8825.9|61
1683088800000|2023-05-03 04:40:00|8827.7|8826.2|8828|8826.5|8828.1|8827|8827.5|8826|57
1683089100000|2023-05-03 04:45:00|8827.9|8826.4|8827.7|8826.8|8828.2|8827.2|8827.6|8826.1|66
1683089400000|2023-05-03 04:50:00|8827.6|8826.7|8827.8|8826.3|8828.1|8826.8|8827.5|8826.1|64
1683089700000|2023-05-03 04:55:00|8827.7|8826.2|8826.6|8825.7|8828|8826.5|8826.5|8825.2|85
1683090000000|2023-05-03 05:00:00|8826.4|8825.5|8826.3|8824.8|8827|8825.8|8826.1|8824.7|102
1683090300000|2023-05-03 05:05:00|8826.4|8824.9|8827.6|8826.1|8827.6|8826.2|8826.3|8824.8|81
1683090600000|2023-05-03 05:10:00|8827.7|8826.2|8827.7|8826.2|8828.1|8826.6|8827.4|8825.9|104
1683090900000|2023-05-03 05:15:00|8827.8|8826.3|8826.5|8825|8828|8826.6|8826.1|8824.9|77
1683091200000|2023-05-03 05:20:00|8826.6|8825.1|8826.6|8825.1|8827.4|8825.9|8826.2|8824.7|71
1683091500000|2023-05-03 05:25:00|8826.7|8825.2|8826.2|8824.7|8827|8825.5|8826|8824.5|73
1683091800000|2023-05-03 05:30:00|8826.1|8824.6|8825.7|8824.8|8826.4|8825.5|8825.5|8824.4|73
1683092100000|2023-05-03 05:35:00|8825.6|8824.7|8826.1|8825.2|8826.5|8825.3|8825.6|8824.3|83
1683092400000|2023-05-03 05:40:00|8826.2|8825.3|8826.2|8825.3|8826.9|8825.5|8825.9|8824.7|88
1683092700000|2023-05-03 05:45:00|8826.3|8825.4|8825|8824.1|8826.6|8825.4|8825|8824|85
1683093000000|2023-05-03 05:50:00|8824.9|8824|8823.7|8822.2|8825.6|8824.1|8823.2|8821.7|117
1683093300000|2023-05-03 05:55:00|8823.8|8822.3|8824.2|8822.7|8824.4|8823.2|8823.4|8822|118
1683093600000|2023-05-03 06:00:00|8824.1|8822.6|8822.6|8821.7|8825|8824.1|8822.2|8820.9|209
1683093900000|2023-05-03 06:05:00|8822.5|8821.6|8823.3|8821.8|8824|8822.5|8822.5|8821.6|126
1683094200000|2023-05-03 06:10:00|8823.2|8821.7|8822.8|8821.9|8823.4|8822.1|8821.1|8820.2|172
1683094500000|2023-05-03 06:15:00|8823|8822.1|8823.9|8822.4|8823.9|8822.4|8822.4|8821.5|136
1683094800000|2023-05-03 06:20:00|8824|8822.5|8825.6|8824.7|8825.7|8824.8|8823.8|8822.5|97
1683095100000|2023-05-03 06:25:00|8825.5|8824.6|8826.5|8825.6|8826.6|8825.7|8824.6|8823.7|154
1683095400000|2023-05-03 06:30:00|8826.4|8825.5|8825.8|8824.9|8827.1|8825.8|8824.1|8823.2|257
1683095700000|2023-05-03 06:35:00|8825.7|8824.8|8823.2|8821.7|8826.1|8825.2|8821.8|8820.6|232
1683096000000|2023-05-03 06:40:00|8823.1|8821.6|8823.4|8821.9|8823.7|8822.4|8820.8|8819.3|233
1683096300000|2023-05-03 06:45:00|8823.3|8821.8|8822.7|8821.8|8823.7|8822.8|8821.8|8820.9|165
1683096600000|2023-05-03 06:50:00|8822.8|8821.9|8823.3|8822.4|8823.8|8822.8|8822.5|8821.6|184
1683096900000|2023-05-03 06:55:00|8824|8823.1|8822.9|8822|8824|8823.1|8822.3|8821.4|173
1683097200000|2023-05-03 07:00:00|8822.7|8821.8|8818.6|8817.7|8822.8|8821.9|8818.6|8817.7|369
1683097500000|2023-05-03 07:05:00|8818.7|8817.8|8818.9|8818|8820|8819.1|8817.9|8817|296
1683097800000|2023-05-03 07:10:00|8818.7|8817.8|8821.2|8820.3|8822.6|8821.7|8818.2|8817.3|257
1683098100000|2023-05-03 07:15:00|8820.8|8819.9|8820.7|8819.2|8821.7|8820.8|8816.6|8815.7|336
1683098400000|2023-05-03 07:20:00|8820.6|8819.1|8818.2|8817.3|8822.1|8820.6|8816.1|8815.2|395
1683098700000|2023-05-03 07:25:00|8817.9|8817|8817.6|8816.7|8819.3|8817.8|8816.1|8815.2|256
1683099000000|2023-05-03 07:30:00|8817.7|8816.8|8817.4|8816.5|8818.3|8817.4|8813.7|8812.8|335
1683099300000|2023-05-03 07:35:00|8817.3|8816.4|8816.8|8815.9|8817.4|8816.5|8815.5|8814.6|272
1683099600000|2023-05-03 07:40:00|8816.7|8815.8|8818.5|8817.6|8819.2|8818.3|8816|8815.1|228
1683099900000|2023-05-03 07:45:00|8818.6|8817.7|8818.8|8817.9|8819.4|8818.5|8817.3|8816.4|189
1683100200000|2023-05-03 07:50:00|8819.2|8818.3|8820.2|8819.3|8820.5|8819.3|8817.5|8816.5|180
1683100500000|2023-05-03 07:55:00|8820.3|8819.4|8820.5|8819|8821|8820.1|8819.1|8818.2|309
1683100800000|2023-05-03 08:00:00|8820.6|8819.1|8820.4|8819.5|8820.7|8819.8|8818.1|8817|317
1683101100000|2023-05-03 08:05:00|8820.5|8819.6|8819.8|8818.9|8820.9|8819.7|8817.2|8815.7|296
1683101400000|2023-05-03 08:10:00|8819.6|8818.7|8817.3|8816.4|8820.6|8819.7|8816.9|8816|232
1683101700000|2023-05-03 08:15:00|8817.4|8816.5|8815.9|8815|8817.7|8816.8|8815.8|8814.9|231
1683102000000|2023-05-03 08:20:00|8815.8|8814.9|8815.7|8814.8|8818.7|8817.8|8815.1|8814.2|242
1683102300000|2023-05-03 08:25:00|8815.6|8814.7|8815.9|8815|8816.5|8815.6|8814.7|8813.5|181
1683102600000|2023-05-03 08:30:00|8816|8815.1|8817.5|8816.6|8818.4|8817.5|8815.5|8814.6|184
1683102900000|2023-05-03 08:35:00|8817.4|8816.5|8817.5|8816.6|8818.1|8817.2|8816.1|8815.2|236
1683103200000|2023-05-03 08:40:00|8817.4|8816.5|8814.3|8813.4|8819.1|8818.2|8813.8|8812.9|226
1683103500000|2023-05-03 08:45:00|8814.4|8813.5|8815.7|8814.8|8816.4|8815.4|8814.2|8813.2|240
1683103800000|2023-05-03 08:50:00|8815.6|8814.7|8818|8817.1|8818.6|8817.7|8815|8814.1|181
1683104100000|2023-05-03 08:55:00|8818.1|8817.2|8817.7|8816.2|8819.3|8818.1|8816.3|8815.2|222
1683104400000|2023-05-03 09:00:00|8817.8|8816.3|8821.5|8820|8821.8|8820.9|8817.8|8816.3|252
1683104700000|2023-05-03 09:05:00|8821.4|8819.9|8824.6|8823.7|8825.4|8824.5|8820.7|8819.4|213
1683105000000|2023-05-03 09:10:00|8824.7|8823.8|8822.7|8821.8|8825.2|8824.3|8822.6|8821.7|156
1683105300000|2023-05-03 09:15:00|8822.8|8821.9|8823|8822.1|8824|8822.7|8821.7|8820.8|183
1683105600000|2023-05-03 09:20:00|8822.9|8822|8822.9|8822|8824.1|8823|8822.2|8821.3|207
1683105900000|2023-05-03 09:25:00|8823|8822.1|8825.1|8824.2|8825.6|8824.7|8822.4|8821.5|235
1683106200000|2023-05-03 09:30:00|8825.3|8824.4|8825.5|8824.6|8825.8|8824.9|8823.4|8822.5|189
1683106500000|2023-05-03 09:35:00|8825.4|8824.5|8824|8823.1|8825.9|8825|8823.5|8822.5|158
1683106800000|2023-05-03 09:40:00|8824.2|8823.3|8825.5|8824|8825.8|8824.6|8822.7|8821.8|225
1683107100000|2023-05-03 09:45:00|8825.6|8824.1|8824|8823.1|8826.9|8826|8823.7|8822.8|190
1683107400000|2023-05-03 09:50:00|8824.1|8823.2|8823|8822.1|8825.6|8824.7|8822.6|8821.6|198
1683107700000|2023-05-03 09:55:00|8822.7|8821.8|8820.8|8819.9|8823|8822.1|8820.7|8819.8|202
1683108000000|2023-05-03 10:00:00|8820.9|8820|8820.2|8819.3|8822|8821.1|8820.2|8819.2|187
1683108300000|2023-05-03 10:05:00|8820.1|8819.2|8820.1|8818.6|8820.6|8819.7|8819.3|8818.1|143
1683108600000|2023-05-03 10:10:00|8820.2|8818.7|8821.3|8820.4|8822.4|8821.5|8819.8|8818.7|152
1683108900000|2023-05-03 10:15:00|8821.2|8820.3|8820.6|8819.7|8821.7|8820.6|8818.6|8817.4|222
1683109200000|2023-05-03 10:20:00|8820.8|8819.9|8818.6|8817.7|8821.1|8820.2|8818.5|8817.4|158
1683109500000|2023-05-03 10:25:00|8818.7|8817.8|8817.9|8817|8819.6|8818.7|8816|8815.1|170
1683109800000|2023-05-03 10:30:00|8818.2|8817.3|8816.1|8815.2|8818.6|8817.7|8815.1|8814.2|203
1683110100000|2023-05-03 10:35:00|8816.2|8815.3|8817.8|8816.9|8818.2|8817.3|8815.3|8814.4|175
1683110400000|2023-05-03 10:40:00|8817.9|8817|8819|8818.1|8820|8819.1|8817.7|8816.8|166
1683110700000|2023-05-03 10:45:00|8819.3|8818.4|8820.5|8819.6|8821.7|8820.8|8819.1|8818.2|151
1683111000000|2023-05-03 10:50:00|8820.7|8819.8|8820.9|8820|8823|8821.8|8820|8819.1|187
1683111300000|2023-05-03 10:55:00|8820.8|8819.9|8823.3|8821.8|8823.3|8821.8|8820.6|8819.7|130
1683111600000|2023-05-03 11:00:00|8823.4|8821.9|8822.2|8821.3|8824.1|8823.2|8821.6|8820.7|171
1683111900000|2023-05-03 11:05:00|8822.3|8821.4|8823.3|8822.4|8823.8|8822.9|8821.5|8820.6|134
1683112200000|2023-05-03 11:10:00|8823.2|8822.3|8825.8|8824.9|8826.5|8825.6|8822.8|8821.9|149
1683112500000|2023-05-03 11:15:00|8825.7|8824.8|8827.3|8826.4|8827.8|8826.9|8825.4|8824.5|145
1683112800000|2023-05-03 11:20:00|8827.2|8826.3|8822.6|8821.7|8827.4|8826.5|8822.5|8821.6|125
1683113100000|2023-05-03 11:25:00|8822.7|8821.8|8822.8|8821.9|8823|8822.1|8821.1|8820.2|144
1683113400000|2023-05-03 11:30:00|8822.7|8821.8|8821.6|8820.7|8822.9|8822|8820.7|8819.8|148
1683113700000|2023-05-03 11:35:00|8821.5|8820.6|8819.4|8818.5|8821.7|8820.8|8819.1|8818.2|128
1683114000000|2023-05-03 11:40:00|8819.5|8818.6|8816.4|8815.5|8819.6|8818.7|8814.8|8813.9|270
1683114300000|2023-05-03 11:45:00|8816.3|8815.4|8817.7|8816.8|8818.7|8817.6|8816.1|8815.2|183
1683114600000|2023-05-03 11:50:00|8817.4|8816.5|8822.7|8821.8|8823.6|8822.6|8816.1|8815.2|318
1683114900000|2023-05-03 11:55:00|8822.8|8821.9|8830.5|8829.6|8830.5|8829.6|8822.7|8821.8|377
1683115200000|2023-05-03 12:00:00|8830.4|8829.5|8827.9|8827|8833.2|8832|8827.6|8826.7|367
1683115500000|2023-05-03 12:05:00|8827.8|8826.9|8826.6|8825.7|8829.2|8828.3|8826.5|8825.6|186
1683115800000|2023-05-03 12:10:00|8826.5|8825.6|8831.7|8820.7|8831.7|8826.3|8825.3|8820.5|216
1683116100000|2023-05-03 12:15:00|8829.3|8820.5|8828.5|8827.6|8834.2|8828.9|8825.5|8819|725
1683116400000|2023-05-03 12:20:00|8828.4|8827.5|8830.2|8829.3|8830.9|8829.9|8827.7|8826.3|400
1683116700000|2023-05-03 12:25:00|8830.3|8829.4|8831.5|8830.6|8832.5|8831.6|8830.3|8829.4|240
1683117000000|2023-05-03 12:30:00|8831.4|8830.5|8832.8|8831.9|8832.8|8831.9|8830.2|8828.9|306
1683117300000|2023-05-03 12:35:00|8832.7|8831.8|8830.3|8829.4|8833.1|8832.2|8829.7|8828.8|216
1683117600000|2023-05-03 12:40:00|8830.2|8829.3|8832.4|8831.5|8832.4|8831.5|8830.2|8829.3|165
1683117900000|2023-05-03 12:45:00|8832.5|8831.6|8834.9|8834|8835.5|8834.6|8832.5|8831.6|216
1683118200000|2023-05-03 12:50:00|8835|8834.1|8834.3|8833.4|8835.3|8834.4|8834.1|8833.2|177
1683118500000|2023-05-03 12:55:00|8834.4|8833.5|8833.3|8832.4|8834.6|8833.7|8831.8|8830.9|230
1683118800000|2023-05-03 13:00:00|8833.2|8832.3|8830.8|8829.9|8833.3|8832.4|8830.8|8829.9|222
1683119100000|2023-05-03 13:05:00|8830.7|8829.8|8830.4|8829.5|8831.5|8830.6|8829.7|8828.8|206
1683119400000|2023-05-03 13:10:00|8830.3|8829.4|8825.1|8824.2|8830.4|8829.5|8825|8824.1|255
1683119700000|2023-05-03 13:15:00|8825.2|8824.3|8826|8825.1|8826.7|8825.8|8823.4|8822.5|242
1683120000000|2023-05-03 13:20:00|8826.2|8825.3|8824.3|8823.4|8826.4|8825.5|8823.1|8822.2|208
1683120300000|2023-05-03 13:25:00|8824.4|8823.5|8825.6|8824.7|8825.7|8824.8|8823.3|8822.4|152
1683120600000|2023-05-03 13:30:00|8825.7|8824.8|8825.7|8824.8|8826.8|8825.9|8824|8823.1|265
1683120900000|2023-05-03 13:35:00|8825.8|8824.9|8826.3|8825.4|8827.6|8826.7|8825.6|8824.7|243
1683121200000|2023-05-03 13:40:00|8826.5|8825.6|8826.1|8824.6|8826.8|8825.9|8823.8|8822.8|220
1683121500000|2023-05-03 13:45:00|8826|8824.5|8824.3|8823.4|8827.1|8825.7|8823.8|8822.9|258
1683121800000|2023-05-03 13:50:00|8824.2|8823.3|8822.7|8821.8|8824.3|8823.4|8822|8821.1|221
1683122100000|2023-05-03 13:55:00|8822.6|8821.7|8824.9|8818.7|8825|8823.4|8821.2|8818.7|320
1683122400000|2023-05-03 14:00:00|8825|8818.6|8818.5|8817.6|8829.1|8821.9|8817.7|8816.7|567
1683122700000|2023-05-03 14:05:00|8818.6|8817.7|8820|8819.1|8820.6|8819.7|8817|8816.1|334
1683123000000|2023-05-03 14:10:00|8819.9|8819|8818.8|8817.9|8821.8|8820.9|8818.2|8817|392
1683123300000|2023-05-03 14:15:00|8818.9|8818|8821.2|8819.7|8823|8821.6|8818.9|8818|352
1683123600000|2023-05-03 14:20:00|8821.1|8819.6|8817.9|8817|8821.6|8820.2|8817.8|8816.7|299
1683123900000|2023-05-03 14:25:00|8817.8|8816.9|8818.8|8817.3|8820|8819.1|8817.8|8816.8|220
1683124200000|2023-05-03 14:30:00|8818.9|8817.4|8822.3|8821.4|8822.5|8821.5|8818.9|8817.4|243
1683124500000|2023-05-03 14:35:00|8822.4|8821.5|8820.2|8819.3|8822.5|8821.6|8820|8819.1|209
1683124800000|2023-05-03 14:40:00|8820.3|8819.4|8823.3|8822.4|8823.3|8822.4|8820.2|8819.3|246
1683125100000|2023-05-03 14:45:00|8823.5|8822.6|8825.6|8824.7|8826.8|8825.9|8822.6|8821.7|360
1683125400000|2023-05-03 14:50:00|8825.7|8824.8|8823.8|8822.9|8825.8|8824.9|8822.1|8821.2|416
1683125700000|2023-05-03 14:55:00|8823.9|8823|8820|8819.1|8823.9|8823|8819.6|8818.7|256
1683126000000|2023-05-03 15:00:00|8819.9|8819|8818.9|8818|8821.4|8820.5|8818|8817.1|304
1683126300000|2023-05-03 15:05:00|8819|8818.1|8813.8|8812.9|8819.4|8818.5|8812.6|8811.7|358
1683126600000|2023-05-03 15:10:00|8813.7|8812.8|8815.7|8814.8|8815.9|8814.8|8812.3|8811.4|245
1683126900000|2023-05-03 15:15:00|8815.6|8814.7|8815.7|8814.8|8816.1|8815.2|8814.1|8813.2|224
1683127200000|2023-05-03 15:20:00|8815.6|8814.7|8812.2|8811.3|8816.2|8815.3|8812.1|8811.2|169
1683127500000|2023-05-03 15:25:00|8812.4|8811.5|8811.8|8810.9|8812.9|8812|8811.5|8810.6|166
1683127800000|2023-05-03 15:30:00|8811.7|8810.8|8810.9|8810|8812.1|8811.2|8810.2|8809.3|190
1683128100000|2023-05-03 15:35:00|8811|8810.1|8809.3|8808.4|8811|8810.1|8807.5|8806.6|195
1683128400000|2023-05-03 15:40:00|8809.2|8808.3|8810.5|8809.6|8811.8|8810.9|8808.9|8808|164
1683128700000|2023-05-03 15:45:00|8810.4|8809.5|8807.4|8806.5|8811|8810.1|8807.1|8806.2|165
1683129000000|2023-05-03 15:50:00|8807|8806.1|8808.1|8807.2|8809.1|8808.2|8805.8|8804.9|191
1683129300000|2023-05-03 15:55:00|8808.2|8807.3|8807.1|8806.2|8808.4|8807.5|8806.2|8805.3|265
1683129600000|2023-05-03 16:00:00|8807|8806.1|8805.9|8805|8808.3|8807.4|8805.7|8804.8|209
1683129900000|2023-05-03 16:05:00|8806|8805.1|8803.7|8802.8|8806.4|8805.5|8803.7|8802.8|111
1683130200000|2023-05-03 16:10:00|8803.3|8802.4|8804.9|8804|8805.1|8804.2|8803.2|8802.3|154
1683130500000|2023-05-03 16:15:00|8804.8|8803.9|8803.8|8802.9|8805.2|8804.3|8803.8|8802.9|111
1683130800000|2023-05-03 16:20:00|8803.7|8802.8|8804.2|8803.3|8804.8|8803.9|8802.9|8802|125
1683131100000|2023-05-03 16:25:00|8803.9|8803|8803.9|8803|8804.2|8803.3|8802.7|8801.8|147
1683131400000|2023-05-03 16:30:00|8803.8|8802.9|8801.9|8801|8804.3|8803.4|8801.9|8801|160
1683131700000|2023-05-03 16:35:00|8802|8801.1|8804.1|8803.2|8804.1|8803.2|8800.3|8799.4|147
1683132000000|2023-05-03 16:40:00|8804|8803.1|8804|8803.1|8804.8|8803.9|8803.3|8802.4|142
1683132300000|2023-05-03 16:45:00|8804.1|8803.2|8802.8|8801.9|8804.2|8803.3|8802.1|8801.2|125
1683132600000|2023-05-03 16:50:00|8802.9|8802|8802.2|8801.3|8803|8802.1|8801.8|8800.9|151
1683132900000|2023-05-03 16:55:00|8802.3|8801.4|8802|8801.1|8802.9|8802|8801.1|8800.2|136
1683133200000|2023-05-03 17:00:00|8801.9|8801|8801.3|8800.4|8802.3|8801.4|8799.9|8799|130
1683133500000|2023-05-03 17:05:00|8801.2|8800.3|8802.7|8801.8|8802.8|8801.9|8800.9|8800|106
1683133800000|2023-05-03 17:10:00|8802.8|8801.9|8801.4|8800.5|8803.3|8802.4|8801.1|8800.2|118
1683134100000|2023-05-03 17:15:00|8801.3|8800.4|8801.2|8800.3|8801.7|8800.8|8800.7|8799.8|76
1683134400000|2023-05-03 17:20:00|8801.1|8800.2|8800.7|8799.8|8801.3|8800.4|8800.7|8799.8|85
1683134700000|2023-05-03 17:25:00|8800.8|8799.9|8801.4|8800.5|8801.4|8800.5|8800.5|8799.6|80
1683135000000|2023-05-03 17:30:00|8801.9|8800.4|8798.1|8797.2|8801.9|8800.4|8796.2|8795.3|198
1683135300000|2023-05-03 17:35:00|8798.2|8797.3|8797.2|8796.3|8799.3|8798.4|8797.1|8796.2|107
1683135600000|2023-05-03 17:40:00|8797.3|8796.4|8799.2|8798.3|8799.3|8798.4|8796.6|8795.7|103
1683135900000|2023-05-03 17:45:00|8799.1|8798.2|8799.8|8798.9|8801.7|8800.8|8798.7|8797.6|145
1683136200000|2023-05-03 17:50:00|8799.7|8798.8|8800.3|8799.4|8800.9|8799.5|8798.9|8798|120
1683136500000|2023-05-03 17:55:00|8800.8|8799.3|8806.2|8797.9|8806.2|8800.8|8798.5|8795.8|426
1683136800000|2023-05-03 18:00:00|8806.4|8795.4|8809.1|8807.2|8815.4|8810.7|8803|8794.3|1839
1683137100000|2023-05-03 18:05:00|8809|8807|8806.3|8804.8|8810.5|8808.9|8805.4|8803.9|900
1683137400000|2023-05-03 18:10:00|8806.4|8804.9|8806.1|8804.6|8806.4|8804.9|8803.3|8801.8|580
1683137700000|2023-05-03 18:15:00|8806.2|8804.7|8805.9|8805|8806.7|8805.3|8805.1|8803.6|497
1683138000000|2023-05-03 18:20:00|8806|8805.1|8802.9|8801.4|8806.4|8805.3|8802.9|8801.4|386
1683138300000|2023-05-03 18:25:00|8802.8|8801.3|8804.8|8803.3|8805|8803.5|8801.8|8800.5|298
1683138600000|2023-05-03 18:30:00|8804.7|8803.2|8803.4|8801.9|8804.8|8803.3|8802.3|8800.8|593
1683138900000|2023-05-03 18:35:00|8803.3|8801.8|8802|8800.5|8805.3|8803.9|8801.7|8800.2|948
1683139200000|2023-05-03 18:40:00|8801.9|8800.4|8804.1|8802.6|8805.7|8804.2|8801.5|8800|700
1683139500000|2023-05-03 18:45:00|8804.2|8802.7|8804.8|8803.3|8805.3|8803.8|8802.8|8801.3|444
1683139800000|2023-05-03 18:50:00|8804.9|8803.4|8802.8|8801.3|8805.4|8804|8802.2|8800.7|524
1683140100000|2023-05-03 18:55:00|8802.9|8801.4|8803.8|8802.3|8805.3|8803.8|8802.6|8801.1|613
1683140400000|2023-05-03 19:00:00|8803.6|8802.1|8801.8|8800.9|8804|8802.5|8801.1|8799.9|472
1683140700000|2023-05-03 19:05:00|8801.7|8800.8|8804.8|8803.9|8805.6|8804.3|8801.4|8800.2|576
1683141000000|2023-05-03 19:10:00|8804.9|8804|8806.3|8804.8|8806.6|8805.1|8804.8|8803.4|487
1683141300000|2023-05-03 19:15:00|8806.4|8804.9|8809.5|8808|8809.8|8808.5|8806|8804.5|473
1683141600000|2023-05-03 19:20:00|8809.3|8807.8|8808.5|8807|8811|8809.5|8806.9|8805.5|493
1683141900000|2023-05-03 19:25:00|8808.4|8806.9|8807.2|8805.7|8808.9|8807.4|8805.4|8803.9|388
1683142200000|2023-05-03 19:30:00|8807.3|8805.8|8805.4|8803.9|8807.3|8805.8|8804.7|8803.4|315
1683142500000|2023-05-03 19:35:00|8805.3|8803.8|8805.6|8804.1|8806.3|8805.2|8804.9|8803.6|289
1683142800000|2023-05-03 19:40:00|8805.7|8804.2|8804.8|8803.3|8806.3|8805.1|8804.6|8803.2|269
1683143100000|2023-05-03 19:45:00|8804.7|8803.2|8804.3|8803.4|8805.9|8804.8|8804.1|8802.6|292
1683143400000|2023-05-03 19:50:00|8804.4|8803.5|8806.1|8805.2|8806.2|8805.3|8804.1|8802.6|286
1683143700000|2023-05-03 19:55:00|8806|8805.1|8807.5|8806|8807.7|8806.2|8805.5|8804.5|245
1683144000000|2023-05-03 20:00:00|8807.4|8805.9|8804.2|8803.3|8807.4|8805.9|8803.8|8802.5|153
1683144300000|2023-05-03 20:05:00|8804.1|8803.2|8804.9|8803.4|8805.1|8803.7|8804|8802.7|131
1683144600000|2023-05-03 20:10:00|8804.8|8803.3|8804.3|8802.8|8804.9|8803.7|8803.4|8802.2|128
1683144900000|2023-05-03 20:15:00|8804.2|8802.7|8804.4|8802.9|8804.7|8803.5|8803.5|8802.4|89
1683145200000|2023-05-03 20:20:00|8804.3|8802.8|8804|8802.5|8804.3|8803|8803.3|8802.3|68
1683145500000|2023-05-03 20:25:00|8804.1|8802.6|8804|8803.1|8804.7|8803.4|8803.7|8802.5|64
1683145800000|2023-05-03 20:30:00|8803.7|8802.8|8804.1|8803.2|8805.1|8803.7|8803.5|8802.6|71
1683146100000|2023-05-03 20:35:00|8804|8803.1|8804.5|8803.6|8804.8|8803.7|8803.9|8802.7|70
1683146400000|2023-05-03 20:40:00|8804.6|8803.7|8805.4|8804.5|8806|8804.7|8804.4|8803.4|59
1683146700000|2023-05-03 20:45:00|8805.7|8804.2|8804.2|8802.7|8805.7|8804.2|8804.2|8802.7|134
1683147000000|2023-05-03 20:50:00|8804.3|8802.8|8803.7|8802.2|8804.4|8802.9|8803.6|8802.1|137
1683147300000|2023-05-03 20:55:00|8803.9|8802.4|8808.8|8799.7|8809.1|8803|8803|8799.3|691
1683147600000|2023-05-03 21:00:00|8811.1|8800.5|8812.3|8801.3|8812.7|8801.7|8809.2|8798.2|54
1683147900000|2023-05-03 21:05:00|8814.3|8803.3|8813.9|8802.9|8816.9|8805.9|8813.3|8802.3|71
1683148200000|2023-05-03 21:10:00|8814.9|8803.9|8814.3|8803.3|8815.3|8804.3|8812|8801|69
1683148500000|2023-05-03 21:15:00|8814.2|8803.2|8811.9|8801|8814.3|8803.3|8810.8|8800.4|116
1683148800000|2023-05-03 21:20:00|8811.2|8800.9|8813.6|8802.6|8814.2|8803.2|8809.9|8798.9|177
1683149100000|2023-05-03 21:25:00|8813.8|8802.8|8814.2|8803.2|8815.2|8804.2|8811.3|8800.3|156
1683149400000|2023-05-03 21:30:00|8815|8804|8815.2|8804.2|8816.4|8805.4|8813.7|8802.7|108
1683149700000|2023-05-03 21:35:00|8815.1|8804.1|8814.6|8803.6|8816.2|8805.2|8814.1|8803.1|176
1683150000000|2023-05-03 21:40:00|8814.7|8803.7|8814.2|8803.2|8814.9|8803.9|8813.8|8802.8|42
1683150300000|2023-05-03 21:45:00|8814.3|8803.3|8811.6|8802.8|8814.3|8803.4|8810.8|8800.8|114
1683150600000|2023-05-03 21:50:00|8811.5|8803|8810.9|8802.6|8811.6|8803|8810.7|8802.3|70
1683150900000|2023-05-03 21:55:00|8811|8802.8|8808.5|8800.8|8811|8802.8|8808.2|8798.1|101
1683151200000|2023-05-03 22:00:00|8808.4|8800.7|8810.8|8807.2|8812|8808.1|8807.1|8798.9|435
1683151500000|2023-05-03 22:05:00|8810.4|8807.7|8811.4|8808.3|8815.4|8812.6|8810.2|8807.5|426
1683151800000|2023-05-03 22:10:00|8811.5|8808.2|8813.5|8810.8|8813.8|8812|8810.6|8808.1|320
1683152100000|2023-05-03 22:15:00|8813.9|8811.2|8814.6|8812.3|8814.9|8812.9|8812.3|8810.4|345
1683152400000|2023-05-03 22:20:00|8814.2|8812.4|8810.4|8808.9|8814.3|8812.7|8810.4|8808.9|255
1683152700000|2023-05-03 22:25:00|8810.6|8809.1|8810|8808.5|8811.8|8810.1|8810|8808.5|188
1683153000000|2023-05-03 22:30:00|8810.1|8808.6|8808.8|8807.3|8811|8809.5|8808.3|8806.8|328
1683153300000|2023-05-03 22:35:00|8808.7|8807.2|8809.5|8808|8809.8|8808.3|8808.5|8807|226
1683153600000|2023-05-03 22:40:00|8809.6|8808.1|8809.7|8808.2|8809.7|8808.2|8807.9|8806.4|192
1683153900000|2023-05-03 22:45:00|8809.8|8808.3|8809.2|8807.7|8809.8|8808.3|8808.9|8807.4|93
1683154200000|2023-05-03 22:50:00|8809.1|8807.6|8809.2|8807.7|8809.8|8808.3|8808.8|8807.3|142
1683154500000|2023-05-03 22:55:00|8809.1|8807.6|8809.2|8807.7|8810.6|8809.1|8808.8|8807.3|138
1683154800000|2023-05-03 23:00:00|8809.1|8807.6|8808.4|8806.9|8809.7|8808.2|8807.9|8806.4|209
1683155100000|2023-05-03 23:05:00|8808.5|8807|8808.6|8807.1|8809.2|8807.7|8807.3|8805.8|197
1683155400000|2023-05-03 23:10:00|8808.7|8807.2|8809.7|8808.2|8809.8|8808.3|8807.9|8806.4|162
1683155700000|2023-05-03 23:15:00|8809.8|8808.3|8808.7|8807.2|8810.1|8808.6|8808.7|8807.2|133
1683156000000|2023-05-03 23:20:00|8808.8|8807.3|8808.7|8807.2|8809.1|8807.6|8808.6|8807.1|100
1683156300000|2023-05-03 23:25:00|8808.6|8807.1|8808.3|8806.8|8809.1|8807.6|8808.1|8806.6|141
1683156600000|2023-05-03 23:30:00|8808.4|8806.9|8808.5|8807|8809|8807.5|8808.3|8806.8|152
1683156900000|2023-05-03 23:35:00|8808.4|8806.9|8808.6|8807.1|8808.7|8807.2|8808.3|8806.8|95
1683157200000|2023-05-03 23:40:00|8808.5|8807|8808.4|8806.9|8808.8|8807.3|8808.2|8806.7|124
1683157500000|2023-05-03 23:45:00|8808.5|8807|8808.6|8807.1|8808.8|8807.3|8808|8806.5|111
1683157800000|2023-05-03 23:50:00|8808.7|8807.2|8807.8|8806.3|8808.7|8807.4|8807.6|8806.1|214
1683158100000|2023-05-03 23:55:00|8807.9|8806.4|8807.6|8806.1|8808|8806.7|8807.4|8805.9|128
1683158400000|2023-05-04 00:00:00|8807.7|8806.2|8809|8807.5|8809.2|8807.7|8807.6|8806.1|241
1683158700000|2023-05-04 00:05:00|8809.1|8807.6|8809.1|8807.6|8809.8|8808.3|8808|8806.5|247
1683159000000|2023-05-04 00:10:00|8809|8807.5|8807.7|8806.2|8809|8807.5|8807|8806|136
1683159300000|2023-05-04 00:15:00|8807.8|8806.3|8806.9|8805.4|8807.8|8806.3|8806.1|8804.6|178
1683159600000|2023-05-04 00:20:00|8807|8805.5|8805.4|8803.9|8807.2|8805.7|8805.4|8803.9|185
1683159900000|2023-05-04 00:25:00|8805.3|8803.8|8805.9|8804.4|8806|8804.7|8804.7|8803.3|166
1683160200000|2023-05-04 00:30:00|8806|8804.5|8807.3|8805.8|8807.3|8806|8805.8|8804.3|130
1683160500000|2023-05-04 00:35:00|8807.2|8805.7|8806.6|8805.1|8807.3|8805.9|8805.7|8804.6|161
1683160800000|2023-05-04 00:40:00|8806.7|8805.2|8806.9|8805.4|8807.1|8805.6|8805.8|8804.5|139
1683161100000|2023-05-04 00:45:00|8807.1|8805.6|8807.5|8806|8807.8|8806.3|8806.9|8805.4|139
1683161400000|2023-05-04 00:50:00|8807.3|8805.8|8807.5|8806|8808|8806.7|8807|8805.7|112
1683161700000|2023-05-04 00:55:00|8807.4|8805.9|8807.5|8806|8807.9|8806.7|8806.4|8805.2|162
1683162000000|2023-05-04 01:00:00|8807.6|8806.1|8807.6|8806.7|8808.4|8807|8807|8805.5|228
1683162300000|2023-05-04 01:05:00|8807.5|8806.6|8807.3|8806.4|8808|8806.7|8807.1|8806|170
1683162600000|2023-05-04 01:10:00|8807.2|8806.3|8807.2|8805.7|8807.8|8806.4|8806.6|8805.4|149
1683162900000|2023-05-04 01:15:00|8807.3|8805.8|8806.5|8805|8807.5|8806.2|8806.4|8804.9|127
1683163200000|2023-05-04 01:20:00|8806.6|8805.1|8806.1|8804.6|8806.6|8805.4|8805|8803.9|130
1683163500000|2023-05-04 01:25:00|8806.2|8804.7|8806.3|8804.8|8806.7|8805.4|8805.5|8804.4|145
1683163800000|2023-05-04 01:30:00|8806.2|8804.7|8804.8|8803.3|8806.3|8804.8|8804.4|8802.9|271
1683164100000|2023-05-04 01:35:00|8804.7|8803.2|8805.9|8804.4|8806|8804.5|8804.1|8802.6|182
1683164400000|2023-05-04 01:40:00|8805.8|8804.3|8804.2|8802.7|8805.9|8804.5|8804.2|8802.7|204
1683164700000|2023-05-04 01:45:00|8804.3|8802.8|8805.3|8804.4|8805.8|8804.4|8803.8|8802.5|159
1683165000000|2023-05-04 01:50:00|8805.4|8804.5|8807|8806.1|8807.6|8806.4|8805.3|8804.2|134
1683165300000|2023-05-04 01:55:00|8807.2|8805.7|8807|8805.5|8807.4|8806.1|8806.5|8805.1|169
1683165600000|2023-05-04 02:00:00|8807.1|8805.6|8806.9|8806|8807.4|8806.1|8806.3|8805|189
1683165900000|2023-05-04 02:05:00|8806.8|8805.9|8807.6|8806.1|8807.7|8806.4|8806.4|8805.4|134
1683166200000|2023-05-04 02:10:00|8807.7|8806.2|8807.8|8806.3|8808.1|8806.6|8807.3|8806.1|93
1683166500000|2023-05-04 02:15:00|8807.9|8806.4|8807.7|8806.8|8808.1|8806.9|8807.5|8806.1|60
1683166800000|2023-05-04 02:20:00|8807.6|8806.7|8806.6|8805.7|8807.9|8806.8|8806.6|8805.3|81
1683167100000|2023-05-04 02:25:00|8806.7|8805.8|8807|8806.1|8807.3|8806.2|8806.5|8805.5|81
1683167400000|2023-05-04 02:30:00|8806.9|8806|8806.4|8805.5|8807.4|8806.2|8806.2|8805.2|90
1683167700000|2023-05-04 02:35:00|8806.3|8805.4|8805.9|8804.4|8806.3|8805.4|8805.6|8804.4|88
1683168000000|2023-05-04 02:40:00|8806|8804.5|8805.7|8804.2|8806.5|8805.1|8805.4|8803.9|132
1683168300000|2023-05-04 02:45:00|8805.8|8804.3|8806.2|8804.7|8806.3|8804.9|8805.6|8804.2|73
1683168600000|2023-05-04 02:50:00|8806.1|8804.6|8808.1|8807.2|8808.6|8807.4|8805.2|8804|140
1683168900000|2023-05-04 02:55:00|8808|8807.1|8806.5|8805.6|8808.5|8807.5|8806.3|8805.4|178
1683169200000|2023-05-04 03:00:00|8806.7|8805.8|8806.4|8805.5|8807.1|8806|8806|8805.1|136
1683169500000|2023-05-04 03:05:00|8806.5|8805.6|8807.1|8805.6|8807.3|8806.1|8806.4|8805|122
1683169800000|2023-05-04 03:10:00|8807.2|8805.7|8806.4|8805.5|8807.2|8805.8|8806.3|8805.1|84
1683170100000|2023-05-04 03:15:00|8806.3|8805.4|8807.8|8806.3|8808.1|8806.6|8806.2|8805.3|78
1683170400000|2023-05-04 03:20:00|8807.9|8806.4|8807.6|8806.7|8808.3|8807.1|8807.6|8806.3|95
1683170700000|2023-05-04 03:25:00|8807.7|8806.8|8808.6|8807.1|8808.7|8807.5|8807.6|8806.7|93
1683171000000|2023-05-04 03:30:00|8808.7|8807.2|8808.5|8807|8809.6|8808.1|8807.9|8806.4|113
1683171300000|2023-05-04 03:35:00|8808.6|8807.1|8807.2|8805.7|8808.6|8807.4|8807.1|8805.6|95
1683171600000|2023-05-04 03:40:00|8807.1|8805.6|8807|8806.1|8807.7|8806.3|8806.8|8805.5|129
1683171900000|2023-05-04 03:45:00|8807.1|8806.2|8807.4|8805.9|8807.7|8806.5|8806.9|8805.4|97
1683172200000|2023-05-04 03:50:00|8807.5|8806|8808.1|8806.6|8808.2|8806.9|8807.2|8806|89
1683172500000|2023-05-04 03:55:00|8808|8806.5|8807.3|8805.8|8808.5|8807|8807.1|8805.8|60
1683172800000|2023-05-04 04:00:00|8807.6|8806.1|8808.7|8807.2|8809.2|8807.7|8807.6|8806.1|52
1683173100000|2023-05-04 04:05:00|8808.6|8807.1|8808|8806.5|8808.8|8807.5|8808|8806.5|81
1683173400000|2023-05-04 04:10:00|8807.9|8806.4|8807.2|8806.3|8808.3|8806.8|8806.5|8805|70
1683173700000|2023-05-04 04:15:00|8807.3|8806.4|8806.8|8805.3|8807.3|8806.4|8806.2|8804.9|102
1683174000000|2023-05-04 04:20:00|8807|8805.5|8807|8805.5|8807.2|8805.7|8806.5|8805.2|72
1683174300000|2023-05-04 04:25:00|8806.9|8805.4|8807|8805.5|8807.8|8806.3|8806.3|8805|120
1683174600000|2023-05-04 04:30:00|8807.1|8805.6|8807.4|8805.9|8807.8|8806.4|8806.3|8805.2|131
1683174900000|2023-05-04 04:35:00|8807.5|8806|8806.5|8805|8807.6|8806.5|8806.5|8805|100
1683175200000|2023-05-04 04:40:00|8806.6|8805.1|8807.6|8806.1|8807.9|8806.4|8806.3|8804.8|106
1683175500000|2023-05-04 04:45:00|8807.5|8806|8807.6|8806.1|8807.9|8806.6|8807.3|8805.8|95
1683175800000|2023-05-04 04:50:00|8807.7|8806.2|8808.2|8806.7|8808.4|8806.9|8807.1|8805.7|83
1683176100000|2023-05-04 04:55:00|8808.3|8806.8|8808.1|8806.6|8808.9|8807.4|8807.9|8806.4|88
1683176400000|2023-05-04 05:00:00|8808|8806.5|8807|8806.1|8808|8806.5|8806.6|8805.3|94
1683176700000|2023-05-04 05:05:00|8806.8|8805.9|8807.9|8806.4|8808.2|8806.8|8806.8|8805.9|143
1683177000000|2023-05-04 05:10:00|8808|8806.5|8807.5|8806|8808.1|8806.6|8806.4|8805.4|131
1683177300000|2023-05-04 05:15:00|8807.2|8806.3|8806.6|8805.7|8807.7|8806.7|8806.6|8805.6|95
1683177600000|2023-05-04 05:20:00|8806.7|8805.8|8807.4|8805.9|8807.5|8806.2|8806.4|8805.2|110
1683177900000|2023-05-04 05:25:00|8807.3|8805.8|8807.6|8806.1|8807.7|8806.2|8807|8805.5|62
1683178200000|2023-05-04 05:30:00|8807.7|8806.2|8807.8|8806.3|8808.3|8806.8|8807.3|8806|170
1683178500000|2023-05-04 05:35:00|8808|8806.5|8807.8|8806.3|8808.4|8807|8807.4|8805.9|137
1683178800000|2023-05-04 05:40:00|8807.9|8806.4|8806.9|8805.4|8807.9|8806.4|8806.8|8805.3|104
1683179100000|2023-05-04 05:45:00|8806.8|8805.3|8807.8|8806.3|8807.9|8806.4|8806.7|8805.2|73
1683179400000|2023-05-04 05:50:00|8807.7|8806.2|8807.9|8806.4|8808.5|8807.1|8807.2|8805.7|126
1683179700000|2023-05-04 05:55:00|8808|8806.5|8808.2|8806.7|8808.7|8807.2|8807.3|8805.8|133
1683180000000|2023-05-04 06:00:00|8808.5|8807|8807|8805.5|8808.8|8807.3|8806.2|8804.7|306
1683180300000|2023-05-04 06:05:00|8807.1|8805.6|8807.5|8806.6|8808.2|8807|8806.6|8805.4|256
1683180600000|2023-05-04 06:10:00|8807.4|8806.5|8808.1|8807.2|8809.6|8808.7|8806.7|8805.8|326
1683180900000|2023-05-04 06:15:00|8808.2|8807.3|8807.6|8806.7|8809.4|8808.5|8807.5|8806.6|289
1683181200000|2023-05-04 06:20:00|8807.5|8806.6|8810.7|8809.8|8811.3|8810.2|8807.5|8806.6|268
1683181500000|2023-05-04 06:25:00|8810.8|8809.9|8811.6|8810.1|8812.4|8811.4|8809.8|8808.9|199
1683181800000|2023-05-04 06:30:00|8811.4|8809.9|8813.1|8812.2|8814.3|8813.2|8811.4|8809.9|285
1683182100000|2023-05-04 06:35:00|8813|8812.1|8811.2|8809.7|8813.9|8813|8811|8809.7|262
1683182400000|2023-05-04 06:40:00|8811.3|8809.8|8808.1|8807.2|8811.5|8810.3|8807.8|8806.9|256
1683182700000|2023-05-04 06:45:00|8808|8807.1|8810.4|8808.9|8810.7|8809.5|8805.3|8804.4|279
1683183000000|2023-05-04 06:50:00|8810.3|8808.8|8811.2|8810.3|8812.8|8811.9|8809.9|8808.6|244
1683183300000|2023-05-04 06:55:00|8811.3|8810.4|8810.3|8808.8|8812.8|8811.6|8809.4|8807.9|273
1683183600000|2023-05-04 07:00:00|8810.2|8808.7|8805.2|8804.3|8810.2|8808.7|8805.2|8803.9|427
1683183900000|2023-05-04 07:05:00|8805.3|8804.4|8807.1|8806.2|8808.6|8807.1|8805.2|8803.9|362
1683184200000|2023-05-04 07:10:00|8807.2|8806.3|8809.5|8808|8810.4|8809.5|8806.7|8805.8|401
1683184500000|2023-05-04 07:15:00|8809.4|8807.9|8812.3|8811.4|8812.7|8811.8|8808.6|8807.3|306
1683184800000|2023-05-04 07:20:00|8812.4|8811.5|8809.5|8808.6|8813.2|8812.3|8807.4|8806.3|353
1683185100000|2023-05-04 07:25:00|8809.6|8808.7|8808.3|8806.8|8811.4|8810.5|8807.5|8806.6|318
1683185400000|2023-05-04 07:30:00|8807.9|8807|8809.2|8808.3|8811.6|8810.7|8807.9|8807|273
1683185700000|2023-05-04 07:35:00|8809.1|8808.2|8803.5|8802|8809.1|8808.2|8803.4|8801.9|350
1683186000000|2023-05-04 07:40:00|8803.4|8801.9|8802.5|8801|8803.6|8802.7|8801.1|8800|319
1683186300000|2023-05-04 07:45:00|8802.4|8800.9|8801.1|8799.6|8803.7|8802.5|8800|8798.5|321
1683186600000|2023-05-04 07:50:00|8800.9|8799.4|8799.2|8797.7|8801|8799.5|8797.6|8796.6|344
1683186900000|2023-05-04 07:55:00|8798.9|8797.4|8798.3|8796.8|8801.3|8800|8798|8796.8|343
1683187200000|2023-05-04 08:00:00|8798.7|8797.2|8796.7|8795.8|8799.6|8798.5|8796.6|8795.7|319
1683187500000|2023-05-04 08:05:00|8796.6|8795.7|8796.6|8795.7|8798.6|8797.7|8796.1|8795.2|253
1683187800000|2023-05-04 08:10:00|8796.5|8795.6|8797.4|8796.5|8798.5|8797.6|8796.3|8795.1|226
1683188100000|2023-05-04 08:15:00|8797.5|8796.6|8797.1|8796.2|8799|8798.1|8796.9|8796|228
1683188400000|2023-05-04 08:20:00|8797|8796.1|8794.7|8793.2|8797.4|8796.4|8792.9|8791.6|313
1683188700000|2023-05-04 08:25:00|8794.8|8793.3|8792.3|8790.8|8795|8793.5|8790.8|8789.3|348
1683189000000|2023-05-04 08:30:00|8791.3|8789.8|8789|8788.1|8795|8791.9|8788.5|8787|358
1683189300000|2023-05-04 08:35:00|8788.9|8788|8791.1|8789.6|8791.9|8791|8788.5|8787.6|252
1683189600000|2023-05-04 08:40:00|8791|8789.5|8790.4|8789.5|8791.8|8790.8|8789.1|8788.2|254
1683189900000|2023-05-04 08:45:00|8790.5|8789.6|8791|8790.1|8791.7|8790.8|8789.9|8789|222
1683190200000|2023-05-04 08:50:00|8791.3|8790.4|8791.3|8790.4|8793.9|8792.4|8790.4|8789.5|214
1683190500000|2023-05-04 08:55:00|8791.2|8790.3|8792.2|8790.7|8793.6|8792.3|8791.1|8789.7|297
1683190800000|2023-05-04 09:00:00|8792.1|8791.2|8794|8793.1|8794.5|8793.2|8791.6|8790.5|343
1683191100000|2023-05-04 09:05:00|8794.1|8793.2|8793.6|8792.7|8795.1|8794.2|8793|8791.9|221
1683191400000|2023-05-04 09:10:00|8793.7|8792.8|8794.8|8793.9|8795.1|8794.2|8793.6|8792.7|213
1683191700000|2023-05-04 09:15:00|8794.9|8794|8793.2|8792.3|8794.9|8794|8791.3|8790.4|219
1683192000000|2023-05-04 09:20:00|8793.3|8792.4|8787.6|8786.1|8793.4|8792.5|8787.5|8786|215
1683192300000|2023-05-04 09:25:00|8787.7|8786.2|8788.3|8787.4|8789.2|8788.3|8786.4|8785.5|260
1683192600000|2023-05-04 09:30:00|8788.4|8787.5|8790.3|8789.4|8793|8792.1|8788.4|8787.5|194
1683192900000|2023-05-04 09:35:00|8790.4|8789.5|8791.3|8790.4|8792.9|8792|8790.1|8789.2|198
1683193200000|2023-05-04 09:40:00|8791.2|8790.3|8792.5|8791.6|8794|8793.1|8791|8790.1|198
1683193500000|2023-05-04 09:45:00|8792.6|8791.7|8793.1|8792.2|8795.6|8794.4|8792.5|8791.6|227
1683193800000|2023-05-04 09:50:00|8793.2|8792.3|8790.3|8789.4|8793.4|8792.5|8788|8787.1|253
1683194100000|2023-05-04 09:55:00|8790.4|8789.5|8794.1|8793.2|8794.3|8793.4|8790.3|8789.4|241
1683194400000|2023-05-04 10:00:00|8794|8793.1|8794.8|8793.9|8795.8|8794.4|8793.2|8792.3|205
1683194700000|2023-05-04 10:05:00|8794.6|8793.7|8788.7|8787.8|8794.8|8793.9|8788.1|8787.1|297
1683195000000|2023-05-04 10:10:00|8788.8|8787.9|8790.9|8790|8792.2|8791|8788.7|8787.3|349
1683195300000|2023-05-04 10:15:00|8790.8|8789.9|8793.1|8792.2|8794|8792.5|8790.8|8789.9|148
1683195600000|2023-05-04 10:20:00|8793.2|8792.3|8794.1|8793.2|8794.3|8793.4|8792|8791.1|188
1683195900000|2023-05-04 10:25:00|8793.8|8792.9|8796.1|8795.2|8797.2|8796.3|8793.7|8792.8|242
1683196200000|2023-05-04 10:30:00|8795.7|8794.8|8796|8795.1|8796.5|8795.6|8794.4|8793.5|214
1683196500000|2023-05-04 10:35:00|8796.1|8795.2|8799.6|8798.7|8800.8|8799.9|8796.1|8795.2|223
1683196800000|2023-05-04 10:40:00|8800|8798.5|8799.6|8798.7|8800.9|8800|8798.9|8798|173
1683197100000|2023-05-04 10:45:00|8799.5|8798.6|8799.4|8798.5|8800.9|8800|8798.2|8797.3|213
1683197400000|2023-05-04 10:50:00|8799.3|8798.4|8800.4|8799.5|8801|8800|8797.8|8796.9|197
1683197700000|2023-05-04 10:55:00|8800.3|8799.4|8800.4|8799.5|8801|8799.9|8798.6|8797.6|271
1683198000000|2023-05-04 11:00:00|8800.5|8799.6|8799.7|8798.8|8801.5|8800.6|8798.3|8797.4|213
1683198300000|2023-05-04 11:05:00|8799.5|8798.6|8803.2|8802.3|8804|8802.8|8799.3|8798.4|294
1683198600000|2023-05-04 11:10:00|8803.1|8802.2|8800.9|8800|8804.5|8803.3|8800.8|8799.9|212
1683198900000|2023-05-04 11:15:00|8801|8800.1|8799.7|8798.8|8801.1|8800.2|8798.8|8797.9|202
1683199200000|2023-05-04 11:20:00|8799.8|8798.9|8799.3|8798.4|8800.2|8799.3|8798.7|8797.8|173
1683199500000|2023-05-04 11:25:00|8799.4|8798.5|8799.9|8798.4|8800.8|8799.7|8798|8796.8|164
1683199800000|2023-05-04 11:30:00|8800|8798.5|8799.1|8798.2|8800.5|8799.2|8798|8797.1|180
1683200100000|2023-05-04 11:35:00|8799|8798.1|8799.3|8798.4|8799.8|8798.9|8798.1|8796.9|218
1683200400000|2023-05-04 11:40:00|8799.2|8798.3|8799.1|8798.2|8799.4|8798.5|8797.7|8796.8|171
1683200700000|2023-05-04 11:45:00|8799|8798.1|8800.6|8799.7|8800.6|8799.7|8798.2|8797.3|200
1683201000000|2023-05-04 11:50:00|8800.5|8799.6|8798.8|8797.9|8801.2|8800.3|8798.8|8797.9|187
1683201300000|2023-05-04 11:55:00|8798.9|8798|8800.6|8799.7|8802.4|8801.5|8798.5|8797.6|238
1683201600000|2023-05-04 12:00:00|8800.5|8799.6|8804.3|8803.4|8804.4|8803.5|8800|8799.1|318
1683201900000|2023-05-04 12:05:00|8804.4|8803.5|8801.9|8801|8805.1|8804.2|8801.9|8800.9|249
1683202200000|2023-05-04 12:10:00|8802.1|8801.2|8806.6|8800.5|8807.8|8806.3|8802.1|8794|521
1683202500000|2023-05-04 12:15:00|8806.7|8800.6|8799.4|8797.9|8810|8804.7|8792.7|8791.2|1185
1683202800000|2023-05-04 12:20:00|8799.3|8797.8|8791.6|8790.1|8800.1|8798.6|8791.1|8789.9|706
1683203100000|2023-05-04 12:25:00|8791.9|8790.4|8787.4|8780.5|8792.3|8790.8|8783.5|8780|686
1683203400000|2023-05-04 12:30:00|8786.2|8781.1|8770.3|8768.8|8789.9|8782.6|8769.4|8768.5|926
1683203700000|2023-05-04 12:35:00|8770.4|8768.9|8773.1|8771.6|8774.7|8773.2|8769.3|8768.2|654
1683204000000|2023-05-04 12:40:00|8772.9|8771.4|8777.3|8775.8|8777.5|8776|8771.3|8770.3|458
1683204300000|2023-05-04 12:45:00|8777.1|8776.2|8777.4|8775.9|8779|8777.8|8773.6|8772.5|585
1683204600000|2023-05-04 12:50:00|8777.5|8776|8770.7|8769.2|8779|8777.6|8769.9|8768.4|551
1683204900000|2023-05-04 12:55:00|8770.6|8769.1|8772.4|8770.9|8772.6|8771.1|8766.3|8765|759
1683205200000|2023-05-04 13:00:00|8772.3|8770.8|8778.1|8776.6|8784.2|8782.7|8769.7|8768.5|823
1683205500000|2023-05-04 13:05:00|8778|8776.5|8789.8|8788.3|8792|8790.5|8776.9|8775.4|952
1683205800000|2023-05-04 13:10:00|8789.9|8788.4|8788|8786.5|8791.5|8790|8785.4|8784.1|699
1683206100000|2023-05-04 13:15:00|8788.1|8786.6|8785|8783.5|8788.7|8787.5|8783.5|8782|431
1683206400000|2023-05-04 13:20:00|8785.1|8783.6|8783.2|8781.7|8785.2|8783.7|8782.9|8781.4|410
1683206700000|2023-05-04 13:25:00|8783.1|8781.6|8780.6|8779.1|8787.3|8785.8|8779.8|8778.3|420
1683207000000|2023-05-04 13:30:00|8780.5|8779|8783.6|8782.1|8784.8|8783.9|8777.4|8776.5|585
1683207300000|2023-05-04 13:35:00|8783.5|8782|8778.8|8777.9|8783.9|8782.8|8778.5|8777|469
1683207600000|2023-05-04 13:40:00|8778.9|8778|8771.4|8770.5|8779.1|8778.1|8770.7|8769.5|487
1683207900000|2023-05-04 13:45:00|8771.3|8770.4|8776.9|8776|8777.3|8776.4|8770.9|8769.8|498
1683208200000|2023-05-04 13:50:00|8776.8|8775.9|8771.3|8770.4|8778.6|8777.7|8771.3|8770.4|476
1683208500000|2023-05-04 13:55:00|8771.4|8770.5|8769.3|8768.4|8773|8772.1|8766.2|8765.3|486
1683208800000|2023-05-04 14:00:00|8769.2|8768.3|8765.4|8764.5|8769.2|8768.3|8764.9|8764|446
1683209100000|2023-05-04 14:05:00|8765.3|8764.4|8767.1|8765.6|8767.4|8766.5|8764.9|8763.8|386
1683209400000|2023-05-04 14:10:00|8767|8765.5|8762.3|8761.4|8767|8765.9|8760.7|8759.7|494
1683209700000|2023-05-04 14:15:00|8762.2|8761.3|8762|8760.5|8764.4|8763.5|8760.6|8759.7|562
1683210000000|2023-05-04 14:20:00|8762.1|8760.6|8765.4|8764.5|8766.1|8765.2|8761.5|8760.1|483
1683210300000|2023-05-04 14:25:00|8765.3|8764.4|8764.8|8763.9|8766.2|8765.3|8762.8|8761.9|521
1683210600000|2023-05-04 14:30:00|8764.9|8764|8760.6|8759.1|8765|8764|8759.7|8758.6|580
1683210900000|2023-05-04 14:35:00|8760.5|8759|8762.5|8761.6|8762.8|8761.9|8759|8757.9|447
1683211200000|2023-05-04 14:40:00|8762.6|8761.7|8765.1|8764.2|8765.6|8764.7|8762.2|8761.3|388
1683211500000|2023-05-04 14:45:00|8765.2|8764.3|8760.9|8760|8765.7|8764.4|8759.7|8758.8|610
1683211800000|2023-05-04 14:50:00|8760.7|8759.8|8753.2|8752.3|8761|8760.1|8752.4|8751.5|558
1683212100000|2023-05-04 14:55:00|8753.4|8752.5|8750.9|8750|8754.3|8753.4|8746.6|8745.1|942
1683212400000|2023-05-04 15:00:00|8751|8750.1|8757.2|8756.3|8757.3|8756.4|8750.8|8749.9|607
1683212700000|2023-05-04 15:05:00|8757.1|8756.2|8752.9|8752|8757.9|8756.7|8752.3|8751.4|454
1683213000000|2023-05-04 15:10:00|8753|8752.1|8753.8|8752.9|8755.8|8754.9|8751.7|8750.5|334
1683213300000|2023-05-04 15:15:00|8753.7|8752.8|8754.1|8753.2|8755.6|8754.7|8753.4|8752.5|323
1683213600000|2023-05-04 15:20:00|8754.2|8753.3|8757.9|8757|8758.4|8757.5|8754.1|8753.2|239
1683213900000|2023-05-04 15:25:00|8758|8757.1|8756.2|8755.3|8758.3|8757.4|8755.6|8754.7|266
1683214200000|2023-05-04 15:30:00|8756.3|8755.4|8752.3|8751.4|8756.9|8756|8751.7|8750.8|360
1683214500000|2023-05-04 15:35:00|8752.4|8751.5|8753.7|8752.8|8755.9|8755|8751.9|8751|235
1683214800000|2023-05-04 15:40:00|8753.8|8752.9|8756.6|8755.7|8757.1|8756.2|8753.6|8752.7|265
1683215100000|2023-05-04 15:45:00|8756.7|8755.8|8753.6|8752.7|8757.7|8756.7|8753.6|8752.5|275
1683215400000|2023-05-04 15:50:00|8753.5|8752.6|8754.1|8753.2|8754.8|8753.9|8753|8752.1|241
1683215700000|2023-05-04 15:55:00|8754.2|8752.6|8753.3|8752.4|8754.2|8753.1|8751.8|8750.9|233
1683216000000|2023-05-04 16:00:00|8753.2|8752.3|8755.8|8754.9|8755.8|8754.9|8753.2|8752.3|263
1683216300000|2023-05-04 16:05:00|8755.9|8755|8756.4|8755.5|8757.5|8756.3|8755.6|8754.7|295
1683216600000|2023-05-04 16:10:00|8756.5|8755.6|8756.2|8755.3|8757.9|8756.8|8755.9|8754.9|235
1683216900000|2023-05-04 16:15:00|8756.3|8755.4|8755.3|8754.4|8757|8755.9|8754.8|8753.9|240
1683217200000|2023-05-04 16:20:00|8755.2|8754.3|8756.2|8755.3|8758.2|8757|8755.1|8754.2|194
1683217500000|2023-05-04 16:25:00|8756.1|8755.2|8757.5|8756.6|8758.5|8757.4|8755.5|8754.6|257
1683217800000|2023-05-04 16:30:00|8757.4|8756.5|8756.4|8754.9|8757.5|8756.6|8754.9|8754|267
1683218100000|2023-05-04 16:35:00|8756.5|8755|8757|8755.5|8757.1|8756|8754.6|8753.7|204
1683218400000|2023-05-04 16:40:00|8757.1|8755.6|8755.7|8754.8|8758.1|8756.9|8755.1|8754.2|157
1683218700000|2023-05-04 16:45:00|8755.8|8754.9|8754.6|8753.7|8756.1|8755.2|8754.6|8753.5|199
1683219000000|2023-05-04 16:50:00|8754.5|8753.6|8754.7|8753.8|8754.9|8754|8754.1|8753.2|101
1683219300000|2023-05-04 16:55:00|8754.6|8753.7|8753.8|8752.9|8755|8754.1|8753.4|8752.5|136
1683219600000|2023-05-04 17:00:00|8753.9|8753|8755.6|8754.7|8756.8|8755.9|8753.9|8753|200
1683219900000|2023-05-04 17:05:00|8755.7|8754.8|8757.3|8755.8|8757.3|8755.9|8755|8754|280
1683220200000|2023-05-04 17:10:00|8757|8756.1|8756|8755.1|8757.7|8756.5|8755.1|8754.2|191
1683220500000|2023-05-04 17:15:00|8756.1|8755.2|8757.7|8756.8|8757.9|8757|8755.8|8754.9|172
1683220800000|2023-05-04 17:20:00|8757.6|8756.7|8756.3|8755.4|8757.8|8756.9|8756.1|8755.2|182
1683221100000|2023-05-04 17:25:00|8756.2|8755.3|8757.5|8756.6|8758.6|8757.7|8755.6|8754.7|144
1683221400000|2023-05-04 17:30:00|8757.6|8756.7|8756.8|8755.9|8757.6|8756.7|8756.1|8755.2|151
1683221700000|2023-05-04 17:35:00|8756.9|8756|8757.6|8756.7|8758.4|8757.5|8756.7|8755.8|200
1683222000000|2023-05-04 17:40:00|8757.5|8756.6|8757.4|8756.5|8758.8|8757.9|8756.9|8756|158
1683222300000|2023-05-04 17:45:00|8757.5|8756.6|8757.3|8756.4|8757.8|8756.9|8757.1|8756.2|103
1683222600000|2023-05-04 17:50:00|8757.4|8756.5|8756.7|8755.8|8757.9|8756.9|8756.7|8755.8|103
1683222900000|2023-05-04 17:55:00|8756.8|8755.9|8755.9|8755|8757.5|8756.6|8755.3|8754.4|118
1683223200000|2023-05-04 18:00:00|8756|8755.1|8758.1|8757.2|8759.2|8757.7|8755|8754.1|195
1683223500000|2023-05-04 18:05:00|8758.2|8757.3|8757|8756.1|8758.8|8757.9|8757|8756.1|128
1683223800000|2023-05-04 18:10:00|8756.9|8756|8756.2|8755.3|8757.1|8756.2|8756|8755.1|103
1683224100000|2023-05-04 18:15:00|8756.1|8755.2|8756.6|8755.7|8757.1|8756|8755.9|8755|121
1683224400000|2023-05-04 18:20:00|8756.5|8755.6|8757.5|8756.6|8758|8757|8756.5|8755.6|168
1683224700000|2023-05-04 18:25:00|8757.4|8756.5|8757.7|8756.8|8758.2|8757.3|8757.3|8756.4|125
1683225000000|2023-05-04 18:30:00|8757.6|8756.7|8758.6|8757.7|8758.7|8757.8|8757.6|8756.7|122
1683225300000|2023-05-04 18:35:00|8758.5|8757.6|8758.5|8757.6|8758.9|8758|8758|8757.1|139
1683225600000|2023-05-04 18:40:00|8758.6|8757.7|8759.1|8758.2|8759.5|8758.4|8758.5|8757.6|120
1683225900000|2023-05-04 18:45:00|8759|8758.1|8758.8|8757.9|8759.2|8758.3|8758.5|8757.6|141
1683226200000|2023-05-04 18:50:00|8758.9|8758|8758.2|8757.3|8759.1|8758.2|8757.8|8756.9|90
1683226500000|2023-05-04 18:55:00|8758.3|8757.4|8758.5|8757.6|8758.7|8757.8|8757.8|8756.9|100
1683226800000|2023-05-04 19:00:00|8758.4|8757.5|8758.8|8757.9|8758.8|8757.9|8757.9|8757|65
1683227100000|2023-05-04 19:05:00|8759|8758.1|8758.1|8757.2|8759.6|8758.7|8758|8757.1|143
1683227400000|2023-05-04 19:10:00|8758.2|8757.3|8758.2|8757.3|8759.1|8758.2|8757.9|8757|116
1683227700000|2023-05-04 19:15:00|8758.3|8757.4|8758.4|8757.5|8759.4|8758.5|8757.9|8757|110
1683228000000|2023-05-04 19:20:00|8758.3|8757.4|8758.7|8757.8|8759.2|8758.3|8758.3|8757.4|99
1683228300000|2023-05-04 19:25:00|8758.6|8757.7|8759.2|8758.3|8759.3|8758.4|8758.3|8757.4|108
1683228600000|2023-05-04 19:30:00|8759.3|8758.4|8760.6|8759.7|8760.6|8759.7|8759.2|8758.3|134
1683228900000|2023-05-04 19:35:00|8760.4|8759.5|8759.9|8759|8760.8|8759.9|8759.9|8759|109
1683229200000|2023-05-04 19:40:00|8760|8759.1|8760.9|8760|8761.1|8760.2|8759.9|8759|126
1683229500000|2023-05-04 19:45:00|8761|8760.1|8761.2|8760.3|8761.6|8760.7|8760.7|8759.8|92
1683229800000|2023-05-04 19:50:00|8761.3|8760.4|8760.9|8760|8761.6|8760.7|8760.8|8759.9|144
1683230100000|2023-05-04 19:55:00|8760.8|8759.9|8761|8760.1|8761.4|8760.5|8760.6|8759.7|109
1683230400000|2023-05-04 20:00:00|8760.9|8760|8760.7|8759.8|8761|8760.1|8759.6|8758.7|110
1683230700000|2023-05-04 20:05:00|8760.8|8759.9|8761.5|8760.6|8761.7|8760.8|8760.7|8759.8|91
1683231000000|2023-05-04 20:10:00|8761.6|8760.7|8762.1|8761.2|8762.5|8761.5|8761.6|8760.6|114
1683231300000|2023-05-04 20:15:00|8762.2|8761.3|8762.8|8761.3|8762.8|8761.3|8761.7|8760.7|68
1683231600000|2023-05-04 20:20:00|8762.7|8761.2|8761.8|8760.9|8762.7|8761.6|8761.7|8760.8|68
1683231900000|2023-05-04 20:25:00|8761.9|8761|8760.8|8759.9|8762|8761.1|8760.7|8759.5|78
1683232200000|2023-05-04 20:30:00|8761.1|8759.6|8760|8759.1|8761.2|8759.7|8759.8|8758.4|147
1683232500000|2023-05-04 20:35:00|8760.1|8759.2|8760.6|8759.1|8760.8|8759.7|8760.1|8758.8|56
1683232800000|2023-05-04 20:40:00|8760.5|8759|8760.5|8759.6|8761.1|8759.8|8760.2|8759|50
1683233100000|2023-05-04 20:45:00|8760.6|8759.7|8760.5|8759|8760.9|8759.7|8760.3|8758.8|42
1683233400000|2023-05-04 20:50:00|8760.6|8759.1|8761.6|8760.1|8761.6|8760.1|8760.6|8759.1|73
1683233700000|2023-05-04 20:55:00|8761.8|8760.3|8761.7|8756.3|8762.2|8760.4|8760.2|8755.9|501
1683234000000|2023-05-04 21:00:00|8763.3|8756.7|8762.8|8751.8|8765.2|8756.8|8761.6|8751|37
1683234300000|2023-05-04 21:05:00|8762.4|8751.4|8761.9|8750.9|8763.2|8752.2|8761.4|8750.4|26
1683234600000|2023-05-04 21:10:00|8761.7|8750.7|8764|8753|8764.4|8753.4|8760.8|8749.8|40
1683234900000|2023-05-04 21:15:00|8764.1|8753.1|8764.8|8753.8|8764.9|8753.9|8762.4|8751.4|41
1683235200000|2023-05-04 21:20:00|8764.9|8753.9|8763.3|8752.3|8765.4|8754.4|8763|8752|42
1683235500000|2023-05-04 21:25:00|8763.1|8752.1|8764.3|8753.3|8764.6|8753.6|8762.9|8751.9|21
1683235800000|2023-05-04 21:30:00|8765.4|8754.4|8763.9|8752.9|8765.5|8754.5|8763.6|8752.6|53
1683236100000|2023-05-04 21:35:00|8763.6|8752.6|8764.2|8753.2|8765.1|8754.1|8763.5|8752.5|58
1683236400000|2023-05-04 21:40:00|8764.4|8753.4|8763.9|8752.9|8764.6|8753.6|8763.1|8752.1|38
1683236700000|2023-05-04 21:45:00|8764.3|8753.3|8763.9|8753.2|8764.6|8753.6|8763.7|8753.1|26
1683237000000|2023-05-04 21:50:00|8763.8|8753.3|8765.3|8755.4|8765.9|8755.6|8763.5|8753|116
1683237300000|2023-05-04 21:55:00|8765.2|8755.3|8764.2|8755.5|8765.7|8758.5|8761.1|8754.5|102
1683237600000|2023-05-04 22:00:00|8764.7|8755.2|8759.6|8758.1|8764.9|8758.8|8759.6|8755.1|193
1683237900000|2023-05-04 22:05:00|8759.7|8758.2|8759.8|8758.3|8761.1|8758.8|8759.1|8756.7|98
1683238200000|2023-05-04 22:10:00|8759.7|8758.2|8759|8757.5|8760.3|8758.3|8758.4|8756.6|129
1683238500000|2023-05-04 22:15:00|8759.1|8757.6|8758.7|8757.2|8759.4|8757.8|8758.6|8757.1|95
1683238800000|2023-05-04 22:20:00|8758.8|8757.3|8761.7|8760.2|8761.8|8760.3|8758.6|8757.1|92
1683239100000|2023-05-04 22:25:00|8761.8|8760.3|8761.1|8759.6|8762|8760.5|8761|8759.5|50
1683239400000|2023-05-04 22:30:00|8761.2|8759.7|8762|8760.5|8762|8760.5|8761.1|8759.6|55
1683239700000|2023-05-04 22:35:00|8761.9|8760.4|8762.4|8760.9|8762.8|8761.3|8761.9|8760.4|75
1683240000000|2023-05-04 22:40:00|8762.3|8760.8|8762.6|8761.1|8762.9|8761.4|8762.3|8760.8|95
1683240300000|2023-05-04 22:45:00|8762.7|8761.2|8761.6|8760.1|8763|8761.5|8760.6|8759.1|105
1683240600000|2023-05-04 22:50:00|8761.5|8760|8761.9|8760.4|8762|8760.5|8760.7|8759.2|122
1683240900000|2023-05-04 22:55:00|8762|8760.5|8760.7|8759.2|8762.3|8760.8|8760.5|8759|92
1683241200000|2023-05-04 23:00:00|8760.5|8759|8762.4|8760.9|8762.5|8761|8760.5|8759|118
1683241500000|2023-05-04 23:05:00|8762.5|8761|8762.8|8761.3|8763.1|8761.6|8762.4|8760.9|77
1683241800000|2023-05-04 23:10:00|8762.9|8761.4|8761.8|8760.3|8763.2|8761.7|8761.7|8760.2|54
1683242100000|2023-05-04 23:15:00|8761.7|8760.2|8762.4|8760.9|8762.6|8761.1|8761.6|8760.1|54
1683242400000|2023-05-04 23:20:00|8762.3|8760.8|8761.5|8760|8762.7|8761.2|8761.4|8759.9|61
1683242700000|2023-05-04 23:25:00|8761.6|8760.1|8761.3|8759.8|8761.9|8760.4|8761.1|8759.6|65
1683243000000|2023-05-04 23:30:00|8761.4|8759.9|8761.4|8759.9|8761.7|8760.2|8761|8759.5|34
1683243300000|2023-05-04 23:35:00|8761.3|8759.8|8761.6|8760.1|8761.8|8760.3|8761.2|8759.7|59
1683243600000|2023-05-04 23:40:00|8761.5|8760|8760.9|8759.4|8761.7|8760.2|8760.8|8759.3|65
1683243900000|2023-05-04 23:45:00|8760.8|8759.3|8761.5|8760|8761.5|8760|8760.7|8759.2|49
1683244200000|2023-05-04 23:50:00|8761.6|8760.1|8761.5|8760|8762|8760.5|8761.1|8759.7|69
1683244500000|2023-05-04 23:55:00|8761.6|8760.1|8761.4|8759.9|8761.8|8760.7|8761|8759.6|101
1683244800000|2023-05-05 00:00:00|8761.3|8759.8|8761.7|8760.2|8761.8|8760.3|8761.3|8759.8|110
1683245100000|2023-05-05 00:05:00|8761.5|8760|8761.7|8760.2|8761.8|8760.3|8761.3|8759.8|51
1683245400000|2023-05-05 00:10:00|8761.8|8760.3|8761.8|8760.3|8762.1|8760.6|8761.7|8760.2|79
1683245700000|2023-05-05 00:15:00|8761.7|8760.2|8762.1|8760.6|8762.1|8760.8|8761.6|8760.2|89
1683246000000|2023-05-05 00:20:00|8762|8760.5|8762.6|8761.1|8762.6|8761.1|8762|8760.5|80
1683246300000|2023-05-05 00:25:00|8762.5|8761|8763.8|8762.3|8763.8|8762.3|8762.4|8760.9|88
1683246600000|2023-05-05 00:30:00|8763.9|8762.4|8763.3|8761.8|8764|8762.6|8763.1|8761.7|82
1683246900000|2023-05-05 00:35:00|8763.2|8761.7|8763.1|8761.6|8763.7|8762.4|8762.5|8761.3|97
1683247200000|2023-05-05 00:40:00|8763.2|8761.7|8763.5|8762|8764|8762.6|8763|8761.5|137
1683247500000|2023-05-05 00:45:00|8763.6|8762.1|8763|8761.5|8764.1|8762.6|8762.8|8761.3|99
1683247800000|2023-05-05 00:50:00|8762.9|8761.4|8763.1|8761.6|8763.2|8761.9|8762.5|8761.1|67
1683248100000|2023-05-05 00:55:00|8763|8761.5|8761.9|8761|8763.1|8761.6|8761.8|8760.7|127
1683248400000|2023-05-05 01:00:00|8761.8|8760.9|8762.5|8761|8762.7|8761.2|8761.2|8759.7|83
1683248700000|2023-05-05 01:05:00|8762.4|8760.9|8762|8760.5|8763.1|8761.6|8762|8760.5|84
1683249000000|2023-05-05 01:10:00|8761.9|8760.4|8761.4|8759.9|8762.1|8760.6|8761.1|8759.6|81
1683249300000|2023-05-05 01:15:00|8761.3|8759.8|8761.8|8760.3|8761.8|8760.3|8761|8759.5|91
1683249600000|2023-05-05 01:20:00|8761.7|8760.2|8761.6|8760.1|8762.5|8761|8761.5|8760|79
1683249900000|2023-05-05 01:25:00|8761.4|8759.9|8761.9|8760.4|8763.2|8761.7|8761.3|8759.8|151
1683250200000|2023-05-05 01:30:00|8762|8760.5|8762.6|8761.1|8762.7|8761.2|8761.2|8759.7|132
1683250500000|2023-05-05 01:35:00|8762.7|8761.2|8764|8763.1|8764.1|8763.1|8762.6|8761.1|134
1683250800000|2023-05-05 01:40:00|8764.1|8763.2|8764|8763.1|8764.7|8763.2|8762.9|8761.4|154
1683251100000|2023-05-05 01:45:00|8764.1|8763.2|8765.6|8764.1|8765.7|8764.2|8764|8762.6|133
1683251400000|2023-05-05 01:50:00|8765.3|8764.4|8765.8|8764.3|8766.4|8765|8765.2|8764.1|96
1683251700000|2023-05-05 01:55:00|8765.7|8764.2|8765.8|8764.3|8766.2|8764.8|8765.2|8763.7|117
1683252000000|2023-05-05 02:00:00|8765.9|8764.4|8766.3|8764.8|8766.5|8765|8765.8|8764.3|157
1683252300000|2023-05-05 02:05:00|8766|8765.1|8767.9|8766.4|8768.2|8766.7|8766|8764.5|116
1683252600000|2023-05-05 02:10:00|8768|8766.5|8768.1|8766.6|8768.5|8767.1|8767.9|8766.4|93
1683252900000|2023-05-05 02:15:00|8768|8766.5|8766|8765.1|8768.1|8766.9|8766|8765.1|86
1683253200000|2023-05-05 02:20:00|8766.1|8765.2|8766.6|8765.1|8767|8765.5|8765.7|8764.5|75
1683253500000|2023-05-05 02:25:00|8766.7|8765.2|8766.2|8764.7|8766.8|8765.3|8765.8|8764.4|90
1683253800000|2023-05-05 02:30:00|8765.8|8764.9|8765.7|8764.2|8765.9|8765|8765.1|8763.9|74
1683254100000|2023-05-05 02:35:00|8765.4|8764.5|8765.6|8764.1|8765.9|8764.6|8764.9|8763.4|85
1683254400000|2023-05-05 02:40:00|8765.5|8764|8766.4|8764.9|8766.4|8764.9|8765.4|8764|74
1683254700000|2023-05-05 02:45:00|8766.3|8764.8|8765.6|8764.7|8766.4|8765.2|8765.1|8764.2|78
1683255000000|2023-05-05 02:50:00|8765.9|8764.4|8765.2|8763.7|8766|8764.7|8764.9|8763.4|74
1683255300000|2023-05-05 02:55:00|8765.3|8763.8|8763.5|8762|8765.3|8763.8|8763.4|8761.9|61
1683255600000|2023-05-05 03:00:00|8763.4|8761.9|8762.6|8761.7|8763.7|8762.4|8762.1|8760.9|88
1683255900000|2023-05-05 03:05:00|8762.7|8761.8|8761.9|8761|8763|8762.1|8761.7|8760.3|94
1683256200000|2023-05-05 03:10:00|8761.8|8760.9|8761.6|8760.7|8762.2|8760.9|8760.6|8759.1|124
1683256500000|2023-05-05 03:15:00|8761.7|8760.8|8762.2|8761.3|8762.9|8761.7|8761.5|8760.2|97
1683256800000|2023-05-05 03:20:00|8761.7|8760.8|8756.9|8756|8762.1|8760.8|8755.8|8754.9|182
1683257100000|2023-05-05 03:25:00|8757|8756.1|8756.6|8755.7|8757.1|8756.2|8755.2|8754.2|119
1683257400000|2023-05-05 03:30:00|8756.5|8755.6|8755.2|8753.7|8756.7|8755.8|8754.4|8753.3|188
1683257700000|2023-05-05 03:35:00|8755|8754.1|8756.6|8755.1|8756.8|8755.5|8754.3|8753.2|155
1683258000000|2023-05-05 03:40:00|8756.5|8755|8756.4|8754.9|8757|8755.8|8755.8|8754.8|93
1683258300000|2023-05-05 03:45:00|8756.3|8754.8|8756.5|8755|8756.8|8755.6|8755.8|8754.6|79
1683258600000|2023-05-05 03:50:00|8756.6|8755.1|8756.6|8755.1|8756.8|8755.7|8756|8754.6|92
1683258900000|2023-05-05 03:55:00|8756.7|8755.2|8759.2|8758.3|8759.5|8758.5|8756.6|8755.2|124
1683259200000|2023-05-05 04:00:00|8759.3|8758.4|8759.2|8758.3|8760.4|8758.9|8758.7|8757.3|103
1683259500000|2023-05-05 04:05:00|8759.5|8758|8759.7|8758.2|8759.9|8758.6|8759.3|8757.9|86
1683259800000|2023-05-05 04:10:00|8759.6|8758.1|8758.8|8757.3|8759.8|8758.5|8758.8|8757.3|85
1683260100000|2023-05-05 04:15:00|8758.9|8757.4|8760.1|8758.6|8760.3|8758.9|8758.8|8757.3|103
1683260400000|2023-05-05 04:20:00|8760|8758.5|8759.9|8758.4|8760.9|8759.6|8759.7|8758.2|66
1683260700000|2023-05-05 04:25:00|8760|8758.5|8760|8758.5|8760|8758.9|8759|8757.9|76
1683261000000|2023-05-05 04:30:00|8759.9|8758.4|8758.8|8757.9|8760|8758.5|8758.8|8757.5|61
1683261300000|2023-05-05 04:35:00|8758.9|8758|8758.9|8757.4|8759.7|8758.2|8758.3|8757.1|59
1683261600000|2023-05-05 04:40:00|8759|8757.5|8758.5|8757|8759.2|8757.7|8758.5|8757|60
1683261900000|2023-05-05 04:45:00|8758.9|8757.4|8758.8|8757.3|8759.1|8757.6|8758.5|8757.1|37
1683262200000|2023-05-05 04:50:00|8758.7|8757.2|8758.8|8757.9|8759.4|8758.2|8758.6|8757.1|61
1683262500000|2023-05-05 04:55:00|8758.9|8758|8759.9|8758.4|8760|8758.9|8758.9|8757.7|61
1683262800000|2023-05-05 05:00:00|8759.8|8758.3|8759.5|8758|8760.2|8758.7|8758.7|8757.2|135
1683263100000|2023-05-05 05:05:00|8759.6|8758.1|8759.6|8758.1|8760.4|8759.5|8759.4|8758|82
1683263400000|2023-05-05 05:10:00|8759.7|8758.2|8760|8758.5|8760.1|8758.6|8759|8757.8|94
1683263700000|2023-05-05 05:15:00|8759.9|8758.4|8761|8759.5|8761|8759.5|8759.9|8758.4|69
1683264000000|2023-05-05 05:20:00|8761.1|8759.6|8761|8759.5|8761.3|8759.8|8760.3|8758.8|78
1683264300000|2023-05-05 05:25:00|8760.9|8759.4|8760.6|8759.7|8761.1|8759.9|8760.4|8759.4|70
1683264600000|2023-05-05 05:30:00|8760.8|8759.3|8760|8758.5|8760.8|8759.5|8759.4|8758.2|128
1683264900000|2023-05-05 05:35:00|8759.9|8758.4|8761|8759.5|8761.1|8759.6|8759.7|8758.4|85
1683265200000|2023-05-05 05:40:00|8760.9|8759.4|8761.9|8760.4|8762.1|8760.6|8760.9|8759.4|70
1683265500000|2023-05-05 05:45:00|8761.8|8760.3|8762.4|8760.9|8762.6|8761.1|8761.5|8760.2|89
1683265800000|2023-05-05 05:50:00|8762.5|8761|8761.6|8760.1|8762.7|8761.2|8761.2|8759.7|131
1683266100000|2023-05-05 05:55:00|8761.5|8760|8761.9|8760.4|8761.9|8760.4|8760.3|8758.8|141
1683266400000|2023-05-05 06:00:00|8761.8|8760.3|8757.7|8756.8|8761.9|8760.4|8756.6|8755.1|266
1683266700000|2023-05-05 06:05:00|8757.6|8756.7|8756.9|8756|8759.6|8758.7|8756.9|8756|223
1683267000000|2023-05-05 06:10:00|8757|8756.1|8750.4|8749.5|8757.1|8756.2|8749.2|8748|271
1683267300000|2023-05-05 06:15:00|8750.3|8749.4|8750.3|8749.4|8752.6|8751.7|8749.7|8748.8|217
1683267600000|2023-05-05 06:20:00|8750.4|8749.5|8750.7|8749.2|8751.7|8750.8|8749.6|8748.3|144
1683267900000|2023-05-05 06:25:00|8750.6|8749.1|8751|8750.1|8752.2|8751.3|8749.3|8748.2|131
1683268200000|2023-05-05 06:30:00|8751.7|8750.8|8750.1|8748.6|8751.9|8751|8748.8|8747.5|201
1683268500000|2023-05-05 06:35:00|8750.4|8748.9|8746.3|8745.4|8750.8|8749.5|8746.3|8745.1|219
1683268800000|2023-05-05 06:40:00|8746.5|8745|8743.1|8741.6|8746.5|8745|8741.6|8740.7|232
1683269100000|2023-05-05 06:45:00|8743.2|8741.7|8743.8|8742.9|8745.7|8744.6|8742.3|8741|290
1683269400000|2023-05-05 06:50:00|8743.6|8742.1|8746.6|8745.1|8747.5|8746.3|8743.6|8742.1|277
1683269700000|2023-05-05 06:55:00|8746.5|8745|8747.1|8745.6|8747.4|8745.9|8744.9|8743.4|250
1683270000000|2023-05-05 07:00:00|8747|8745.5|8745.3|8744.4|8748.9|8747.6|8745.3|8743.9|397
1683270300000|2023-05-05 07:05:00|8745.4|8743.8|8746.7|8745.2|8749.9|8748.7|8744.9|8743.8|303
1683270600000|2023-05-05 07:10:00|8746.8|8745.3|8748.4|8746.9|8748.7|8747.3|8745.6|8744.7|300
1683270900000|2023-05-05 07:15:00|8748.3|8746.8|8744.8|8743.9|8748.3|8747.2|8744.7|8743.4|301
1683271200000|2023-05-05 07:20:00|8745.1|8743.6|8743.2|8742.3|8745.6|8744.7|8742.8|8741.8|302
1683271500000|2023-05-05 07:25:00|8743|8742.1|8746|8744.5|8746.1|8745.1|8742.6|8741.7|241
1683271800000|2023-05-05 07:30:00|8746.1|8744.6|8747.2|8746.3|8748.4|8747.5|8745.1|8744.1|223
1683272100000|2023-05-05 07:35:00|8747|8746.1|8748|8747.1|8748.1|8747.2|8745.5|8744.6|214
1683272400000|2023-05-05 07:40:00|8748.1|8747.2|8746.9|8746|8748.7|8747.8|8746.5|8745.6|210
1683272700000|2023-05-05 07:45:00|8747|8746.1|8749.1|8748.2|8749.5|8748.6|8746.7|8745.8|156
1683273000000|2023-05-05 07:50:00|8748.8|8747.9|8749.5|8748.6|8751|8750|8748.1|8747.2|143
1683273300000|2023-05-05 07:55:00|8749.6|8748.7|8745.6|8744.1|8750.5|8749.3|8745.4|8744|267
1683273600000|2023-05-05 08:00:00|8745.7|8744.2|8747.9|8747|8750.3|8749.4|8745.7|8744.2|273
1683273900000|2023-05-05 08:05:00|8748|8747.1|8750.5|8749.6|8751.9|8750.7|8747.8|8746.9|162
1683274200000|2023-05-05 08:10:00|8750.6|8749.7|8751|8750.1|8752.3|8751.4|8750.1|8749.2|189
1683274500000|2023-05-05 08:15:00|8751.1|8750.2|8749.7|8748.8|8752.9|8752|8749.7|8748.8|173
1683274800000|2023-05-05 08:20:00|8749.8|8748.9|8748.6|8747.7|8750.3|8749.4|8748.3|8747.4|124
1683275100000|2023-05-05 08:25:00|8748.3|8747.4|8747.2|8745.7|8748.7|8747.8|8746.7|8745.3|132
1683275400000|2023-05-05 08:30:00|8747.1|8745.6|8748.2|8747.3|8749.2|8747.8|8746.6|8745.3|219
1683275700000|2023-05-05 08:35:00|8748.3|8747.4|8748.8|8747.9|8748.8|8747.9|8747.1|8746.2|162
1683276000000|2023-05-05 08:40:00|8749.1|8748.2|8746.8|8745.9|8749.6|8748.7|8746|8745.1|175
1683276300000|2023-05-05 08:45:00|8746.9|8746|8747.4|8746.5|8748.9|8748|8746.8|8745.9|142
1683276600000|2023-05-05 08:50:00|8747.6|8746.7|8749.4|8748.5|8749.9|8749|8745.5|8744.6|265
1683276900000|2023-05-05 08:55:00|8749.3|8748.4|8748.5|8747|8750.1|8749.1|8746.6|8745.5|207
1683277200000|2023-05-05 09:00:00|8748.7|8747.2|8749.4|8748.5|8749.7|8748.6|8747.6|8746.4|188
1683277500000|2023-05-05 09:05:00|8749.2|8748.3|8748.4|8747.5|8749.9|8749|8747.9|8747|209
1683277800000|2023-05-05 09:10:00|8748.8|8747.9|8751|8750.1|8751.1|8750.2|8748.7|8747.8|167
1683278100000|2023-05-05 09:15:00|8750.8|8749.9|8750.3|8749.4|8752.7|8751.8|8749.6|8748.5|165
1683278400000|2023-05-05 09:20:00|8750.2|8749.3|8752|8751.1|8752.1|8751.2|8749.3|8748.4|115
1683278700000|2023-05-05 09:25:00|8752.1|8751.2|8749|8748.1|8752.6|8751.7|8749|8748.1|146
1683279000000|2023-05-05 09:30:00|8749.1|8748.2|8749.4|8748.5|8750.1|8749.2|8748.8|8747.9|136
1683279300000|2023-05-05 09:35:00|8749.5|8748.6|8752.2|8751.3|8753.2|8752.3|8749.1|8748.2|124
1683279600000|2023-05-05 09:40:00|8752.1|8751.2|8751|8750.1|8753.7|8752.3|8750.3|8749.4|130
1683279900000|2023-05-05 09:45:00|8750.9|8750|8749.7|8748.8|8751.3|8750.4|8749.2|8748.3|115
1683280200000|2023-05-05 09:50:00|8749.6|8748.7|8746.9|8746|8749.9|8749|8746.9|8746|147
1683280500000|2023-05-05 09:55:00|8747.1|8746.2|8748.3|8747.4|8748.5|8747.6|8747|8746.1|169
1683280800000|2023-05-05 10:00:00|8748.4|8747.5|8748.2|8747.3|8748.8|8747.9|8747.4|8746.5|111
1683281100000|2023-05-05 10:05:00|8748.1|8747.2|8745.8|8744.9|8748.3|8747.4|8745.2|8744.3|173
1683281400000|2023-05-05 10:10:00|8745.7|8744.8|8746.2|8745.3|8747.1|8746|8745.2|8744.1|126
1683281700000|2023-05-05 10:15:00|8746.1|8745.2|8745.3|8744.4|8746.3|8745.4|8745.1|8744.2|101
1683282000000|2023-05-05 10:20:00|8745.2|8744.3|8744.3|8743.4|8745.5|8744.6|8742.5|8741.6|131
1683282300000|2023-05-05 10:25:00|8744.2|8743.3|8745|8743.5|8745.8|8744.9|8743.7|8742.8|158
1683282600000|2023-05-05 10:30:00|8744.9|8743.4|8743.8|8742.9|8745|8744.1|8743.2|8742.1|105
1683282900000|2023-05-05 10:35:00|8744|8743.1|8744.4|8742.9|8744.4|8743.3|8743.6|8742.1|79
1683283200000|2023-05-05 10:40:00|8744.3|8742.8|8744.1|8742.6|8744.9|8743.5|8743.5|8742.2|147
1683283500000|2023-05-05 10:45:00|8744|8742.5|8741.9|8741|8744.1|8742.7|8741.8|8740.9|128
1683283800000|2023-05-05 10:50:00|8741.8|8740.9|8740.9|8740|8742.2|8741.3|8740.5|8739.3|144
1683284100000|2023-05-05 10:55:00|8741.1|8740.2|8741.3|8739.8|8741.8|8740.9|8741|8739.8|115
1683284400000|2023-05-05 11:00:00|8741.1|8739.6|8742.7|8741.8|8743.8|8742.9|8740.7|8739.2|203
1683284700000|2023-05-05 11:05:00|8742.6|8741.7|8739.2|8738.3|8742.7|8741.8|8738.6|8737.5|164
1683285000000|2023-05-05 11:10:00|8739.1|8738.2|8740|8739.1|8740.4|8739.5|8738.8|8737.9|135
1683285300000|2023-05-05 11:15:00|8740.1|8739.2|8739|8738.1|8740.5|8739.2|8738.9|8738|161
1683285600000|2023-05-05 11:20:00|8739.1|8738.2|8740.3|8739.4|8741.3|8740.4|8739|8738.1|124
1683285900000|2023-05-05 11:25:00|8740.4|8739.5|8739.7|8738.8|8741.3|8740.4|8739.2|8738.3|143
1683286200000|2023-05-05 11:30:00|8739.6|8738.7|8742.1|8740.6|8742.1|8740.7|8739|8737.8|153
1683286500000|2023-05-05 11:35:00|8742|8740.5|8739.9|8738.4|8742.1|8741|8739.6|8738.3|169
1683286800000|2023-05-05 11:40:00|8739.5|8738.6|8739.5|8738.6|8740.8|8739.9|8739.2|8738.3|150
1683287100000|2023-05-05 11:45:00|8739.4|8738.5|8738.8|8737.9|8740|8738.8|8738.4|8737.5|159
1683287400000|2023-05-05 11:50:00|8738.6|8737.7|8737.5|8736.6|8738.7|8737.8|8737.2|8736.3|122
1683287700000|2023-05-05 11:55:00|8737.4|8736.5|8735.7|8734.8|8738.1|8737.2|8735.7|8734.8|170
1683288000000|2023-05-05 12:00:00|8735.6|8734.7|8738|8736.5|8738.1|8736.8|8734.1|8733.2|215
1683288300000|2023-05-05 12:05:00|8737.9|8736.4|8738.4|8737.5|8739.1|8738|8736.9|8736|164
1683288600000|2023-05-05 12:10:00|8738.5|8737.6|8739|8738.1|8739.3|8738.4|8738|8737.1|136
1683288900000|2023-05-05 12:15:00|8738.8|8737.9|8739.8|8738.9|8740|8739.1|8738|8737.1|188
1683289200000|2023-05-05 12:20:00|8739.7|8738.8|8743.6|8742.7|8745.5|8744.6|8739.5|8738.5|221
1683289500000|2023-05-05 12:25:00|8743.7|8742.8|8745.5|8734.5|8748.1|8745|8741|8734.3|556
1683289800000|2023-05-05 12:30:00|8743.4|8732.4|8735.7|8734.2|8750.3|8742.1|8733.2|8731.4|1476
1683290100000|2023-05-05 12:35:00|8735.6|8734.1|8734.5|8733.6|8736.9|8735.4|8732.3|8731|806
1683290400000|2023-05-05 12:40:00|8734.7|8733.8|8733.9|8733|8735.7|8734.8|8731.9|8731|649
1683290700000|2023-05-05 12:45:00|8734.1|8733.2|8735.1|8734.2|8735.6|8734.4|8731.1|8729.8|625
1683291000000|2023-05-05 12:50:00|8735.5|8734|8734|8733.1|8736.2|8735.3|8733.4|8732.1|498
1683291300000|2023-05-05 12:55:00|8734.1|8733.2|8733.4|8732.5|8734.6|8733.7|8731.9|8731|353
1683291600000|2023-05-05 13:00:00|8733.6|8732.7|8733.2|8732.3|8735.2|8734.3|8732.4|8731.5|414
1683291900000|2023-05-05 13:05:00|8733.3|8732.4|8732.9|8732|8734.1|8733.2|8732|8731.1|313
1683292200000|2023-05-05 13:10:00|8733|8732.1|8731.3|8730.4|8733.1|8732.2|8730.2|8729.3|353
1683292500000|2023-05-05 13:15:00|8731.4|8730.5|8732|8731.1|8733.2|8732.3|8730.1|8729.2|371
1683292800000|2023-05-05 13:20:00|8731.9|8731|8731.2|8730.3|8733.7|8732.8|8730.8|8729.9|376
1683293100000|2023-05-05 13:25:00|8731.1|8730.2|8733|8732.1|8733.1|8732.2|8730.8|8729.9|307
1683293400000|2023-05-05 13:30:00|8732.9|8732|8734.3|8733.4|8735.2|8733.7|8731.8|8730.9|398
1683293700000|2023-05-05 13:35:00|8734.2|8733.3|8733.3|8732.4|8734.4|8733.5|8732.5|8731.6|301
1683294000000|2023-05-05 13:40:00|8733.2|8732.3|8731.2|8730.3|8734.1|8733.2|8730.4|8729.5|348
1683294300000|2023-05-05 13:45:00|8731.3|8730.4|8728.5|8727.6|8731.8|8730.9|8728|8727.1|387
1683294600000|2023-05-05 13:50:00|8728.6|8727.7|8729.7|8728.8|8731|8730.1|8727.7|8726.8|367
1683294900000|2023-05-05 13:55:00|8729.6|8728.7|8726.6|8725.7|8730.7|8729.8|8726.1|8725.2|339
1683295200000|2023-05-05 14:00:00|8726.5|8725.6|8722.8|8721.9|8726.9|8726|8722.4|8721.5|362
1683295500000|2023-05-05 14:05:00|8723|8722.1|8724.3|8723.4|8725.8|8724.9|8722.9|8722|289
1683295800000|2023-05-05 14:10:00|8724.2|8723.3|8726.5|8725.6|8726.6|8725.7|8723.9|8723|195
1683296100000|2023-05-05 14:15:00|8726.4|8725.5|8723.1|8722.2|8727|8726.1|8723|8722.1|216
1683296400000|2023-05-05 14:20:00|8723|8722.1|8724.7|8723.8|8725.5|8724.6|8721.8|8720.9|392
1683296700000|2023-05-05 14:25:00|8724.6|8723.7|8727|8726.1|8727.2|8726.3|8723.9|8722.9|330
1683297000000|2023-05-05 14:30:00|8726.9|8726|8727|8726.1|8728|8727.1|8725.6|8724.7|286
1683297300000|2023-05-05 14:35:00|8727.2|8726.3|8728.1|8727.2|8728.6|8727.7|8726.9|8726|227
1683297600000|2023-05-05 14:40:00|8728|8727.1|8725.7|8724.8|8728.3|8727.4|8724.6|8723.7|303
1683297900000|2023-05-05 14:45:00|8725.9|8725|8725|8724.1|8726.6|8725.7|8723.8|8722.9|324
1683298200000|2023-05-05 14:50:00|8725.1|8724.2|8723.9|8723|8725.4|8724.5|8722|8721.1|307
1683298500000|2023-05-05 14:55:00|8723.8|8722.9|8725.4|8724.5|8726.2|8725.3|8722.8|8721.9|287
1683298800000|2023-05-05 15:00:00|8725.5|8724.6|8726.5|8725.6|8726.5|8725.6|8723.8|8722.9|298
1683299100000|2023-05-05 15:05:00|8726.4|8725.5|8725.6|8724.7|8727.3|8726.4|8724.8|8723.9|363
1683299400000|2023-05-05 15:10:00|8725.8|8724.9|8725.1|8724.2|8726.2|8725.3|8725|8724.1|213
1683299700000|2023-05-05 15:15:00|8725|8724.1|8726.6|8725.7|8727.2|8726.3|8724.7|8723.7|267
1683300000000|2023-05-05 15:20:00|8726.5|8725.6|8725.9|8725|8726.8|8725.9|8724.5|8723.6|175
1683300300000|2023-05-05 15:25:00|8725.8|8724.9|8723.2|8722.3|8726.4|8725.5|8722.8|8721.9|177
1683300600000|2023-05-05 15:30:00|8722.9|8722|8720.7|8719.8|8722.9|8722|8720.6|8719.7|210
1683300900000|2023-05-05 15:35:00|8720.6|8719.7|8720|8719.1|8721.3|8720.4|8719.1|8718.2|191
1683301200000|2023-05-05 15:40:00|8719.9|8719|8721.3|8720.4|8721.5|8720.6|8718.9|8718|202
1683301500000|2023-05-05 15:45:00|8721.2|8720.3|8716.3|8715.4|8721.3|8720.4|8716.1|8715.2|313
1683301800000|2023-05-05 15:50:00|8716.4|8715.5|8716.9|8716|8716.9|8716|8713.4|8712.5|284
1683302100000|2023-05-05 15:55:00|8716.8|8715.9|8717.7|8716.8|8719.7|8718.8|8716.7|8715.8|190
1683302400000|2023-05-05 16:00:00|8717.8|8716.9|8721.2|8720.3|8721.2|8720.3|8717.8|8716.9|188
1683302700000|2023-05-05 16:05:00|8721.3|8720.4|8720.3|8719.4|8721.5|8720.6|8719.8|8718.9|149
1683303000000|2023-05-05 16:10:00|8720.2|8719.3|8719.1|8718.2|8721.3|8720.4|8718.7|8717.8|129
1683303300000|2023-05-05 16:15:00|8719|8718.1|8718.7|8717.8|8719.6|8718.7|8717.8|8716.9|116
1683303600000|2023-05-05 16:20:00|8718.5|8717.6|8719.6|8718.7|8719.8|8718.9|8717.4|8716.5|187
1683303900000|2023-05-05 16:25:00|8719.7|8718.8|8720.9|8720|8721|8720.1|8719|8718.1|107
1683304200000|2023-05-05 16:30:00|8721.1|8720.2|8721.5|8720.6|8721.5|8720.6|8720.5|8719.6|121
1683304500000|2023-05-05 16:35:00|8721.6|8720.7|8721|8720.1|8721.8|8720.9|8721|8720.1|100
1683304800000|2023-05-05 16:40:00|8720.9|8720|8720.7|8719.8|8721.6|8720.7|8720.1|8719.2|142
1683305100000|2023-05-05 16:45:00|8720.8|8719.9|8721.9|8721|8723.1|8722.2|8720.6|8719.7|158
1683305400000|2023-05-05 16:50:00|8721.8|8720.9|8723.8|8722.9|8723.8|8722.9|8721.4|8720.5|161
1683305700000|2023-05-05 16:55:00|8723.7|8722.8|8723.8|8722.9|8725.8|8724.6|8723.6|8722.7|178
1683306000000|2023-05-05 17:00:00|8723.7|8722.8|8725.1|8724.2|8725.2|8724.3|8723.7|8722.8|171
1683306300000|2023-05-05 17:05:00|8725|8724.1|8726.2|8725.3|8726.4|8725.5|8725|8724.1|112
1683306600000|2023-05-05 17:10:00|8726.1|8725.2|8725.7|8724.8|8726.6|8725.7|8725.5|8724.6|118
1683306900000|2023-05-05 17:15:00|8725.8|8724.9|8726|8725.1|8726.5|8725.6|8725.6|8724.7|110
1683307200000|2023-05-05 17:20:00|8726.1|8725.2|8726.3|8725.4|8726.4|8725.5|8725.6|8724.7|117
1683307500000|2023-05-05 17:25:00|8726.4|8725.5|8723.1|8722.2|8726.4|8725.5|8723|8722.1|206
1683307800000|2023-05-05 17:30:00|8722.5|8721.6|8721|8720.1|8723|8722.1|8720.9|8720|224
1683308100000|2023-05-05 17:35:00|8721.2|8720.3|8718.7|8717.8|8721.3|8720.4|8718.7|8717.8|142
1683308400000|2023-05-05 17:40:00|8718.8|8717.9|8719.8|8718.9|8720.3|8719.4|8718.4|8717.5|76
1683308700000|2023-05-05 17:45:00|8719.6|8718.7|8718.1|8717.2|8719.7|8718.8|8718|8717.1|88
1683309000000|2023-05-05 17:50:00|8718.2|8717.3|8717.7|8716.8|8718.4|8717.5|8717.3|8716.2|76
1683309300000|2023-05-05 17:55:00|8717.6|8716.7|8716.8|8715.9|8717.8|8716.9|8716.4|8715.5|104
1683309600000|2023-05-05 18:00:00|8716.9|8716|8716.8|8715.9|8717.3|8716.4|8716.6|8715.7|87
1683309900000|2023-05-05 18:05:00|8716.9|8716|8720.9|8720|8720.9|8720|8716.8|8715.9|151
1683310200000|2023-05-05 18:10:00|8720.8|8719.9|8721.2|8720.3|8721.7|8720.8|8720.6|8719.7|119
1683310500000|2023-05-05 18:15:00|8721.3|8720.4|8720.3|8719.4|8721.6|8720.7|8720.2|8719.1|89
1683310800000|2023-05-05 18:20:00|8720.4|8719.5|8720.8|8719.3|8721.7|8720.8|8720.3|8719.2|70
1683311100000|2023-05-05 18:25:00|8720.5|8719.6|8721.9|8721|8722.1|8721.2|8720.3|8719.4|106
1683311400000|2023-05-05 18:30:00|8721.8|8720.9|8721.2|8720.3|8722.6|8721.7|8721.1|8720.2|96
1683311700000|2023-05-05 18:35:00|8721.3|8720.4|8721.9|8721|8721.9|8721|8720.6|8719.7|119
1683312000000|2023-05-05 18:40:00|8721.8|8720.9|8722.8|8721.9|8723.4|8722.5|8721.1|8720.2|121
1683312300000|2023-05-05 18:45:00|8723|8722.1|8722.4|8721.5|8723.4|8722.5|8721.4|8720.5|116
1683312600000|2023-05-05 18:50:00|8722.2|8721.3|8722.5|8721.6|8722.7|8721.8|8721.8|8720.9|106
1683312900000|2023-05-05 18:55:00|8722.6|8721.7|8723|8722.1|8723.4|8722.5|8722|8721.1|88
1683313200000|2023-05-05 19:00:00|8723.1|8722.2|8722.6|8721.7|8723.7|8722.8|8722.2|8721.3|155
1683313500000|2023-05-05 19:05:00|8722.7|8721.8|8723.7|8722.8|8723.9|8723|8722.4|8721.5|84
1683313800000|2023-05-05 19:10:00|8723.8|8722.9|8724.4|8723.5|8724.8|8723.9|8723.6|8722.7|67
1683314100000|2023-05-05 19:15:00|8724.3|8723.4|8723.6|8722.7|8724.4|8723.5|8723.5|8722.6|74
1683314400000|2023-05-05 19:20:00|8723.7|8722.8|8722.8|8721.9|8723.8|8722.9|8722.8|8721.9|76
1683314700000|2023-05-05 19:25:00|8723|8722.1|8722.8|8721.9|8723.4|8722.5|8722.3|8721.4|85
1683315000000|2023-05-05 19:30:00|8722.7|8721.8|8722.5|8721.6|8723.1|8722.2|8722.3|8721.4|89
1683315300000|2023-05-05 19:35:00|8722.6|8721.7|8723.7|8722.8|8723.8|8722.9|8722.2|8721.3|112
1683315600000|2023-05-05 19:40:00|8723.6|8722.7|8722.9|8722|8723.7|8722.8|8722|8721.1|186
1683315900000|2023-05-05 19:45:00|8723|8722.1|8722.5|8721.6|8723.5|8722.6|8722.1|8721.2|93
1683316200000|2023-05-05 19:50:00|8722.6|8721.7|8722|8721.1|8722.6|8721.7|8721.6|8720.7|129
1683316500000|2023-05-05 19:55:00|8721.9|8721|8721.3|8720.4|8721.9|8721|8720.3|8719.4|148
1683316800000|2023-05-05 20:00:00|8721.8|8720.3|8721|8719.5|8722|8720.7|8720.6|8719.1|201
1683317100000|2023-05-05 20:05:00|8721.1|8719.6|8722.6|8721.1|8722.8|8721.3|8720.7|8719.2|124
1683317400000|2023-05-05 20:10:00|8722.7|8721.2|8723.4|8721.9|8723.5|8722|8722.4|8720.9|113
1683317700000|2023-05-05 20:15:00|8723.2|8721.7|8723.1|8721.6|8723.2|8721.7|8722.9|8721.4|72
1683318000000|2023-05-05 20:20:00|8723|8721.5|8723.4|8721.9|8723.8|8722.3|8722.7|8721.2|79
1683318300000|2023-05-05 20:25:00|8723.3|8721.8|8723.2|8721.7|8723.9|8722.4|8723|8721.5|112
1683318600000|2023-05-05 20:30:00|8723.3|8721.8|8723.7|8722.2|8723.8|8722.3|8723.2|8721.7|93
1683318900000|2023-05-05 20:35:00|8723.6|8722.1|8723.4|8721.9|8723.6|8722.1|8723|8721.5|140
1683319200000|2023-05-05 20:40:00|8723.3|8721.8|8722.7|8721.2|8723.4|8721.9|8722.5|8721|114
1683319500000|2023-05-05 20:45:00|8722.9|8721.4|8724.8|8723.3|8725|8723.5|8722.8|8721.3|276
1683319800000|2023-05-05 20:50:00|8724.9|8723.4|8724.6|8723.1|8725.1|8723.6|8722.9|8721.4|367
1683320100000|2023-05-05 20:55:00|8725|8723.5|8728.3|8719|8728.6|8724.1|8724.2|8719|249
1683489600000|2023-05-07 20:00:00|8750.1|8729.1|8750.1|8729.1|8750.1|8729.1|8750.1|8729.1|1
1683489900000|2023-05-07 20:05:00|8747.8|8726.8|8745.5|8724.5|8747.8|8726.8|8740|8719|13
1683490200000|2023-05-07 20:10:00|8745.4|8724.4|8738.7|8717.7|8745.4|8724.4|8738.7|8717.7|3
1683490500000|2023-05-07 20:15:00|8749.3|8728.3|8745.2|8724.2|8749.3|8728.3|8745.2|8724.2|2
1683490800000|2023-05-07 20:20:00|8748.7|8727.7|8747.9|8726.9|8749.4|8728.4|8740.8|8719.8|9
1683491100000|2023-05-07 20:25:00|8747.3|8726.3|8746.9|8725.9|8748.3|8727.3|8745.4|8724.4|12
1683491400000|2023-05-07 20:30:00|8746.5|8725.5|8747.2|8726.2|8751.2|8730.2|8746.5|8725.5|31
1683491700000|2023-05-07 20:35:00|8747.3|8726.3|8747.2|8726.2|8747.6|8726.6|8746.7|8725.7|4
1683492000000|2023-05-07 20:40:00|8751|8730|8743.6|8722.6|8751|8730|8741.7|8720.7|55
1683492300000|2023-05-07 20:45:00|8742.5|8721.5|8747.1|8726.1|8750.3|8729.3|8742.5|8721.5|282
1683492600000|2023-05-07 20:50:00|8747.7|8726.7|8747|8726|8747.7|8726.7|8746.9|8725.9|11
1683492900000|2023-05-07 20:55:00|8747.9|8726.9|8738.5|8717.5|8747.9|8726.9|8736.3|8715.3|141
1683493200000|2023-05-07 21:00:00|8738.8|8717.8|8733.4|8712.4|8740.5|8719.5|8733.2|8712.2|54
1683493500000|2023-05-07 21:05:00|8734.1|8713.1|8726.8|8715.8|8734.1|8715.8|8725.7|8711.1|76
1683493800000|2023-05-07 21:10:00|8726.7|8715.7|8727.1|8716.1|8729.7|8719.1|8725.4|8714.4|63
1683494100000|2023-05-07 21:15:00|8727.2|8716.2|8727.6|8717.4|8729.8|8719.5|8725.7|8714.9|46
1683494400000|2023-05-07 21:20:00|8727.7|8717.5|8728.4|8717.4|8728.6|8718.1|8727.4|8717|28
1683494700000|2023-05-07 21:25:00|8728.6|8717.6|8726.8|8715.8|8729|8718|8726.6|8715.6|15
1683495000000|2023-05-07 21:30:00|8726.7|8715.7|8727.2|8716.2|8727.2|8716.7|8726.1|8715.1|110
1683495300000|2023-05-07 21:35:00|8727.4|8716.4|8726.4|8715.8|8727.4|8716.4|8726.1|8715.7|26
1683495600000|2023-05-07 21:40:00|8727.5|8715.9|8726|8716.8|8727.9|8717.4|8725.6|8715.8|59
1683495900000|2023-05-07 21:45:00|8725.9|8716.9|8727.7|8720.3|8728|8723.4|8724.6|8716.4|40
1683496200000|2023-05-07 21:50:00|8727.8|8720.5|8729.6|8719.1|8729.7|8721.2|8727.7|8718.6|22
1683496500000|2023-05-07 21:55:00|8728.4|8719|8730.8|8722.2|8734.2|8725|8725.7|8718.7|53
1683496800000|2023-05-07 22:00:00|8732|8722.9|8723.6|8722.1|8732.4|8723.3|8723.3|8720|218
1683497100000|2023-05-07 22:05:00|8723.8|8722.3|8723.9|8722.4|8724.5|8723|8723|8721.5|89
1683497400000|2023-05-07 22:10:00|8724|8722.5|8725.2|8723.7|8725.2|8723.7|8723.3|8721.8|97
1683497700000|2023-05-07 22:15:00|8725.3|8723.8|8726|8724.5|8726.2|8724.7|8725.1|8723.6|138
1683498000000|2023-05-07 22:20:00|8726.1|8724.6|8726.9|8725.4|8727|8725.5|8725.8|8724.3|141
1683498300000|2023-05-07 22:25:00|8726.6|8725.1|8726|8724.5|8727.4|8725.9|8726|8724.5|137
1683498600000|2023-05-07 22:30:00|8725.8|8724.3|8725|8723.5|8726|8724.5|8724.4|8722.9|169
1683498900000|2023-05-07 22:35:00|8724.9|8723.4|8725.1|8723.6|8725.1|8723.6|8724.6|8723.1|112
1683499200000|2023-05-07 22:40:00|8725|8723.5|8724.4|8722.9|8725.5|8724|8724.1|8722.6|109
1683499500000|2023-05-07 22:45:00|8724.5|8723|8724.6|8723.1|8725.1|8723.6|8724.2|8722.7|79
1683499800000|2023-05-07 22:50:00|8724.4|8722.9|8724.1|8722.6|8724.5|8723|8723.8|8722.3|64
1683500100000|2023-05-07 22:55:00|8724.2|8722.7|8723.9|8722.4|8724.3|8722.8|8722.8|8721.3|157
1683500400000|2023-05-07 23:00:00|8723.7|8722.2|8724.2|8722.7|8724.6|8723.1|8723.7|8722.2|125
1683500700000|2023-05-07 23:05:00|8724.1|8722.6|8724.5|8723|8724.7|8723.2|8723|8721.5|138
1683501000000|2023-05-07 23:10:00|8724.6|8723.1|8725.3|8723.8|8725.3|8723.8|8724|8722.5|73
1683501300000|2023-05-07 23:15:00|8725.4|8723.9|8725.7|8724.2|8726|8724.5|8724.8|8723.3|139
1683501600000|2023-05-07 23:20:00|8725.6|8724.1|8725.9|8724.4|8726.2|8724.7|8725.3|8723.8|122
1683501900000|2023-05-07 23:25:00|8726.1|8724.6|8726.5|8725|8726.8|8725.3|8725.8|8724.3|90
1683502200000|2023-05-07 23:30:00|8726.6|8725.1|8725.9|8724.4|8726.9|8725.4|8725.8|8724.3|63
1683502500000|2023-05-07 23:35:00|8726|8724.5|8726.1|8724.6|8726.4|8724.9|8725.9|8724.4|118
1683502800000|2023-05-07 23:40:00|8726.2|8724.7|8726|8724.5|8726.6|8725.1|8725.6|8724.1|107
1683503100000|2023-05-07 23:45:00|8726.1|8724.6|8726.5|8725|8726.8|8725.3|8726|8724.5|88
1683503400000|2023-05-07 23:50:00|8726.4|8724.9|8724.4|8722.9|8726.4|8724.9|8724.3|8722.8|192
1683503700000|2023-05-07 23:55:00|8724.3|8722.8|8724.6|8723.1|8725|8723.5|8724.3|8722.8|101
1683504000000|2023-05-08 00:00:00|8724.7|8723.2|8724.6|8723.1|8725.5|8724|8724.3|8722.8|376
1683504300000|2023-05-08 00:05:00|8724.4|8722.9|8724.9|8723.4|8725.1|8723.6|8724.3|8722.8|193
1683504600000|2023-05-08 00:10:00|8724.8|8723.3|8724.4|8722.9|8725.1|8723.6|8724|8722.5|154
1683504900000|2023-05-08 00:15:00|8724.5|8723|8724.5|8723|8724.9|8723.4|8724.2|8722.7|120
1683505200000|2023-05-08 00:20:00|8724.6|8723.1|8724.9|8723.4|8725.2|8723.7|8724.3|8722.8|150
1683505500000|2023-05-08 00:25:00|8724.8|8723.3|8724.9|8723.4|8725.5|8724|8724.5|8723|187
1683505800000|2023-05-08 00:30:00|8725|8723.5|8725.6|8724.1|8726|8724.5|8724.9|8723.4|189
1683506100000|2023-05-08 00:35:00|8725.7|8724.2|8724.7|8723.2|8725.9|8724.4|8724.2|8722.7|106
1683506400000|2023-05-08 00:40:00|8724.6|8723.1|8724.3|8722.8|8724.8|8723.3|8724.2|8722.7|79
1683506700000|2023-05-08 00:45:00|8724.4|8722.9|8724.7|8723.2|8725|8723.5|8724.1|8722.6|78
1683507000000|2023-05-08 00:50:00|8724.6|8723.1|8726.1|8724.6|8726.2|8724.7|8724.4|8722.9|128
1683507300000|2023-05-08 00:55:00|8726|8724.5|8726.1|8724.6|8726.3|8724.8|8725.7|8724.2|155
1683507600000|2023-05-08 01:00:00|8726.2|8724.7|8727.6|8726.1|8728|8726.5|8726.1|8724.6|133
1683507900000|2023-05-08 01:05:00|8727.7|8726.2|8727.1|8725.6|8728.3|8726.8|8726.8|8725.3|121
1683508200000|2023-05-08 01:10:00|8727|8725.5|8726.7|8725.2|8727.2|8725.7|8726.5|8725|78
1683508500000|2023-05-08 01:15:00|8726.6|8725.1|8727.2|8725.7|8727.4|8725.9|8726.4|8724.9|99
1683508800000|2023-05-08 01:20:00|8727.1|8725.6|8727.5|8726|8727.7|8726.2|8726.8|8725.3|115
1683509100000|2023-05-08 01:25:00|8727.4|8725.9|8727|8725.5|8727.7|8726.2|8726.6|8725.1|126
1683509400000|2023-05-08 01:30:00|8726.9|8725.4|8726.3|8724.8|8727|8725.5|8725.6|8724.1|265
1683509700000|2023-05-08 01:35:00|8726.2|8724.7|8726|8724.5|8726.7|8725.2|8725.4|8723.9|161
1683510000000|2023-05-08 01:40:00|8726.1|8724.6|8726.7|8725.2|8726.8|8725.3|8725.9|8724.4|165
1683510300000|2023-05-08 01:45:00|8726.6|8725.1|8727.8|8726.3|8727.8|8726.3|8726.6|8725.1|111
1683510600000|2023-05-08 01:50:00|8727.9|8726.4|8728.2|8726.7|8728.9|8727.4|8727.8|8726.3|152
1683510900000|2023-05-08 01:55:00|8728.1|8726.6|8728.3|8726.8|8728.4|8726.9|8727.7|8726.2|197
1683511200000|2023-05-08 02:00:00|8728.4|8726.9|8727.5|8726|8728.4|8726.9|8727|8725.5|166
1683511500000|2023-05-08 02:05:00|8727.6|8726.1|8726.6|8725.1|8727.9|8726.4|8726.6|8725.1|149
1683511800000|2023-05-08 02:10:00|8726.7|8725.2|8727.7|8726.2|8728.1|8726.6|8726.6|8725.1|207
1683512100000|2023-05-08 02:15:00|8727.8|8726.3|8726.8|8725.3|8727.9|8726.4|8726.6|8725.1|122
1683512400000|2023-05-08 02:20:00|8726.9|8725.4|8726.7|8725.2|8727.2|8725.7|8726.4|8724.9|147
1683512700000|2023-05-08 02:25:00|8726.9|8725.4|8726.1|8724.6|8726.9|8725.4|8726.1|8724.6|135
1683513000000|2023-05-08 02:30:00|8726.2|8724.7|8727.4|8725.9|8727.5|8726|8725.9|8724.4|212
1683513300000|2023-05-08 02:35:00|8727.3|8725.8|8727.4|8725.9|8728|8726.5|8726.9|8725.4|171
1683513600000|2023-05-08 02:40:00|8727.5|8726|8728.4|8727.5|8728.6|8727.5|8727.3|8725.8|139
1683513900000|2023-05-08 02:45:00|8728.3|8727.4|8727.7|8726.2|8728.9|8727.8|8727.5|8726|119
1683514200000|2023-05-08 02:50:00|8727.6|8726.1|8726.6|8725.7|8727.7|8726.5|8726.1|8724.7|126
1683514500000|2023-05-08 02:55:00|8726.5|8725.6|8727.1|8725.6|8727.2|8725.7|8726.3|8724.8|86
1683514800000|2023-05-08 03:00:00|8727.2|8725.7|8727.9|8726.4|8728.3|8727.2|8726.8|8725.4|92
1683515100000|2023-05-08 03:05:00|8727.8|8726.3|8727.1|8725.6|8728|8726.9|8726.6|8725.1|120
1683515400000|2023-05-08 03:10:00|8727.2|8725.7|8727.2|8726.3|8727.6|8726.3|8727.1|8725.6|68
1683515700000|2023-05-08 03:15:00|8727.3|8726.4|8728|8727.1|8728.7|8727.5|8727.2|8726.3|84
1683516000000|2023-05-08 03:20:00|8727.9|8727|8729.1|8728.2|8729.1|8728.2|8727.8|8726.6|131
1683516300000|2023-05-08 03:25:00|8729.2|8728.3|8729.2|8728.3|8729.4|8728.5|8728.9|8728|82
1683516600000|2023-05-08 03:30:00|8729|8728.1|8729.6|8728.7|8729.8|8728.9|8728.7|8727.8|73
1683516900000|2023-05-08 03:35:00|8729.7|8728.8|8729.8|8728.9|8729.9|8728.9|8729.4|8728.3|65
1683517200000|2023-05-08 03:40:00|8729.7|8728.8|8730.1|8729.2|8730.1|8729.2|8729.7|8728.5|81
1683517500000|2023-05-08 03:45:00|8730.2|8729.3|8729.8|8728.9|8730.2|8729.3|8729.6|8728.5|55
1683517800000|2023-05-08 03:50:00|8729.7|8728.8|8729.7|8728.8|8730.3|8729.1|8729.5|8728.3|109
1683518100000|2023-05-08 03:55:00|8729.6|8728.7|8729.7|8728.8|8730.3|8729.2|8729.4|8728.5|50
1683518400000|2023-05-08 04:00:00|8729.8|8728.9|8728.4|8727.5|8730.4|8729.5|8727.7|8726.8|104
1683518700000|2023-05-08 04:05:00|8728.3|8727.4|8728.5|8727.6|8729|8727.7|8728.2|8727.2|74
1683519000000|2023-05-08 04:10:00|8728.6|8727.7|8729.5|8728.6|8729.7|8728.8|8728.5|8727.6|64
1683519300000|2023-05-08 04:15:00|8729.4|8728.5|8729.6|8728.7|8730|8728.7|8729.1|8728|87
1683519600000|2023-05-08 04:20:00|8729.5|8728.6|8727.6|8726.7|8729.6|8728.7|8727.6|8726.3|116
1683519900000|2023-05-08 04:25:00|8727.5|8726.6|8727.8|8726.9|8727.9|8726.9|8727.1|8725.9|102
1683520200000|2023-05-08 04:30:00|8727.9|8727|8728.5|8727|8728.6|8727.2|8727.6|8726.4|55
1683520500000|2023-05-08 04:35:00|8728.4|8726.9|8727.9|8727|8728.5|8727.3|8727.6|8726.5|64
1683520800000|2023-05-08 04:40:00|8727.8|8726.9|8727.9|8727|8728.3|8727.1|8727.1|8726.2|63
1683521100000|2023-05-08 04:45:00|8728|8727.1|8728.6|8727.1|8729|8727.5|8727.6|8726.7|86
1683521400000|2023-05-08 04:50:00|8728.7|8727.2|8729|8727.5|8729.2|8727.8|8728.3|8727.1|57
1683521700000|2023-05-08 04:55:00|8729.1|8727.6|8729.1|8728.2|8729.3|8728.4|8728.6|8727.3|37
1683522000000|2023-05-08 05:00:00|8729.2|8728.3|8728.3|8727.4|8729.4|8728.5|8728.3|8727.4|87
1683522300000|2023-05-08 05:05:00|8728.4|8727.5|8728.5|8727.6|8728.8|8727.9|8727.8|8726.9|87
1683522600000|2023-05-08 05:10:00|8728.6|8727.7|8728.5|8727|8729|8727.9|8728.4|8727|74
1683522900000|2023-05-08 05:15:00|8728.4|8726.9|8729|8728.1|8729.3|8728.1|8728.2|8726.9|62
1683523200000|2023-05-08 05:20:00|8728.9|8728|8729|8728.1|8729.3|8728.4|8728.5|8727.6|56
1683523500000|2023-05-08 05:25:00|8729.1|8728.2|8729.3|8728.4|8729.6|8728.5|8729.1|8727.9|49
1683523800000|2023-05-08 05:30:00|8729.4|8728.5|8729.2|8728.3|8729.5|8728.6|8729|8728.1|52
1683524100000|2023-05-08 05:35:00|8729.1|8728.2|8729.1|8728.2|8729.3|8728.4|8728.8|8727.9|55
1683524400000|2023-05-08 05:40:00|8729.2|8728.3|8730.8|8729.3|8730.9|8729.4|8729.2|8727.8|70
1683524700000|2023-05-08 05:45:00|8730.9|8729.4|8730.3|8729.4|8730.9|8729.5|8730.1|8728.9|54
1683525000000|2023-05-08 05:50:00|8730.7|8729.2|8730.2|8729.3|8730.7|8729.6|8730.1|8729|75
1683525300000|2023-05-08 05:55:00|8730.1|8729.2|8728.2|8726.7|8730.7|8729.5|8728.1|8726.6|139
1683525600000|2023-05-08 06:00:00|8728.3|8726.8|8728.4|8726.9|8729.8|8728.3|8727.6|8726.1|148
1683525900000|2023-05-08 06:05:00|8728.5|8727|8730.1|8728.6|8730.2|8728.7|8728|8726.5|157
1683526200000|2023-05-08 06:10:00|8730|8728.5|8728.1|8726.6|8730.3|8728.8|8727.4|8725.9|197
1683526500000|2023-05-08 06:15:00|8728.2|8726.7|8727.2|8726.3|8728.5|8727.1|8726.8|8725.9|163
1683526800000|2023-05-08 06:20:00|8727.1|8726.2|8727|8725.5|8727.4|8726.5|8726.4|8725.2|134
1683527100000|2023-05-08 06:25:00|8727.1|8725.6|8727.8|8726.9|8728.3|8727|8726.5|8725|139
1683527400000|2023-05-08 06:30:00|8727.7|8726.8|8728.4|8727.5|8729.2|8728.3|8727.7|8726.8|102
1683527700000|2023-05-08 06:35:00|8728.5|8727.6|8731|8729.5|8731.1|8729.9|8728.2|8727.3|98
1683528000000|2023-05-08 06:40:00|8730.9|8729.4|8730.2|8729.3|8731.1|8730.2|8729.5|8728.6|100
1683528300000|2023-05-08 06:45:00|8730.1|8729.2|8732.3|8730.8|8732.4|8730.9|8729.6|8728.7|122
1683528600000|2023-05-08 06:50:00|8732.5|8731|8731.8|8730.3|8732.6|8731.7|8731.3|8730.1|132
1683528900000|2023-05-08 06:55:00|8731.7|8730.2|8733.2|8732.3|8733.6|8732.7|8731|8730.1|190
1683529200000|2023-05-08 07:00:00|8733.3|8732.4|8735.9|8735|8736.8|8735.6|8732.1|8730.9|176
1683529500000|2023-05-08 07:05:00|8736|8735.1|8737.5|8736.6|8738.3|8737.1|8735.6|8734.7|196
1683529800000|2023-05-08 07:10:00|8737.6|8736.7|8734.9|8734|8737.7|8736.8|8734.7|8733.4|169
1683530100000|2023-05-08 07:15:00|8734.8|8733.9|8732.3|8731.4|8735|8734.1|8732.1|8731.2|130
1683530400000|2023-05-08 07:20:00|8732.4|8731.5|8736.1|8735.2|8736.8|8735.9|8732|8731.1|175
1683530700000|2023-05-08 07:25:00|8736.2|8735.3|8737.6|8736.1|8737.8|8736.3|8735.8|8734.9|185
1683531000000|2023-05-08 07:30:00|8737.7|8736.2|8736.8|8735.3|8737.8|8736.9|8735.8|8734.7|219
1683531300000|2023-05-08 07:35:00|8736.3|8735.4|8738.5|8737|8738.6|8737.5|8735.7|8734.8|201
1683531600000|2023-05-08 07:40:00|8738.6|8737.1|8739.9|8739|8740.2|8739.3|8738.3|8736.8|155
1683531900000|2023-05-08 07:45:00|8739.8|8738.9|8740.5|8739.6|8741|8739.8|8739.2|8738.3|173
1683532200000|2023-05-08 07:50:00|8740.6|8739.7|8743.2|8742.3|8743.6|8742.7|8740.6|8739.7|210
1683532500000|2023-05-08 07:55:00|8743.3|8742.4|8744.1|8743.2|8746.9|8746|8743|8741.8|218
1683532800000|2023-05-08 08:00:00|8744|8743.1|8741.5|8740.6|8745.5|8744.6|8740.2|8739.3|254
1683533100000|2023-05-08 08:05:00|8741.2|8740.3|8740.1|8739.2|8742.3|8741.4|8740.1|8739.2|172
1683533400000|2023-05-08 08:10:00|8740.2|8739.3|8740.5|8739.6|8741.1|8740.2|8739.8|8738.5|130
1683533700000|2023-05-08 08:15:00|8740.4|8739.5|8740|8739.1|8740.8|8739.9|8737.8|8736.9|228
1683534000000|2023-05-08 08:20:00|8739.9|8739|8740.1|8739.2|8740.7|8739.8|8739.4|8738.5|163
1683534300000|2023-05-08 08:25:00|8740.2|8739.3|8742.7|8741.2|8742.7|8741.4|8740.2|8739.3|155
1683534600000|2023-05-08 08:30:00|8742.6|8741.1|8741.3|8739.8|8742.6|8741.4|8738.3|8737.4|212
1683534900000|2023-05-08 08:35:00|8741.1|8739.6|8740|8738.5|8741.4|8740.1|8739.4|8738.1|145
1683535200000|2023-05-08 08:40:00|8739.9|8738.4|8739.9|8738.4|8740.7|8739.6|8739.3|8738|111
1683535500000|2023-05-08 08:45:00|8739.8|8738.3|8736.9|8736|8740.3|8739|8736.5|8735.6|196
1683535800000|2023-05-08 08:50:00|8737|8736.1|8736|8734.5|8737.4|8736.1|8735.2|8734.1|132
1683536100000|2023-05-08 08:55:00|8735.9|8734.4|8733.3|8732.4|8736.6|8735.4|8733.1|8732.2|380
1683536400000|2023-05-08 09:00:00|8733.4|8732.5|8733.6|8732.7|8734.2|8732.8|8730.9|8729.7|300
1683536700000|2023-05-08 09:05:00|8733.5|8732.6|8731.2|8730.3|8734.7|8733.8|8731.2|8729.9|168
1683537000000|2023-05-08 09:10:00|8731.5|8730|8728.9|8728|8732|8730.8|8728.7|8727.8|176
1683537300000|2023-05-08 09:15:00|8728.8|8727.9|8725.8|8724.9|8729.8|8728.9|8725.7|8724.7|189
1683537600000|2023-05-08 09:20:00|8725.9|8725|8727.6|8726.7|8727.6|8726.7|8725.8|8724.9|151
1683537900000|2023-05-08 09:25:00|8727.5|8726.6|8728.9|8728|8728.9|8728|8726.8|8725.9|137
1683538200000|2023-05-08 09:30:00|8729|8728.1|8727.9|8726.4|8729|8728.1|8727|8726.1|165
1683538500000|2023-05-08 09:35:00|8727.8|8726.3|8729.4|8728.5|8729.8|8728.7|8727.3|8725.9|166
1683538800000|2023-05-08 09:40:00|8729.5|8728.6|8729.3|8727.8|8730.9|8729.7|8728.9|8727.4|134
1683539100000|2023-05-08 09:45:00|8729.5|8728|8729.8|8728.9|8730.5|8729.4|8729.1|8727.9|141
1683539400000|2023-05-08 09:50:00|8729.9|8729|8731.1|8730.2|8731.6|8730.4|8729.8|8728.4|147
1683539700000|2023-05-08 09:55:00|8731.2|8730.3|8730.4|8728.9|8732.1|8731.1|8729.9|8728.7|135
1683540000000|2023-05-08 10:00:00|8730.3|8728.8|8731.4|8729.9|8732.4|8730.9|8729.9|8728.5|155
1683540300000|2023-05-08 10:05:00|8731.5|8730|8728.7|8727.8|8732|8730.5|8728.5|8727.6|183
1683540600000|2023-05-08 10:10:00|8728.6|8727.7|8728.8|8727.9|8729.5|8728.6|8728|8727.1|107
1683540900000|2023-05-08 10:15:00|8728.9|8728|8727.7|8726.8|8730|8729.1|8727.7|8726.8|135
1683541200000|2023-05-08 10:20:00|8727.8|8726.9|8728.6|8727.7|8729.2|8727.9|8727|8725.9|171
1683541500000|2023-05-08 10:25:00|8728.7|8727.8|8726.8|8725.9|8729.1|8727.9|8725.9|8724.8|142
1683541800000|2023-05-08 10:30:00|8726.7|8725.8|8726.9|8725.4|8727.5|8726.3|8725.6|8724.7|134
1683542100000|2023-05-08 10:35:00|8726.8|8725.9|8726|8725.1|8727.7|8726.6|8725|8724.1|188
1683542400000|2023-05-08 10:40:00|8726.1|8725.2|8724.5|8723.6|8726.8|8725.5|8724.1|8723.2|146
1683542700000|2023-05-08 10:45:00|8724.6|8723.7|8724.3|8723.4|8725.9|8724.9|8723.7|8722.7|174
1683543000000|2023-05-08 10:50:00|8724.2|8723.3|8723.1|8722.2|8724.6|8723.5|8722.2|8721.3|179
1683543300000|2023-05-08 10:55:00|8723.4|8722.5|8724.8|8723.9|8724.9|8724|8723.3|8722.3|159
1683543600000|2023-05-08 11:00:00|8724.7|8723.8|8725.5|8724.6|8726.2|8725.3|8724.4|8723.5|159
1683543900000|2023-05-08 11:05:00|8725.4|8724.5|8724.3|8723.4|8725.5|8724.6|8724.2|8723.3|136
1683544200000|2023-05-08 11:10:00|8724.4|8723.5|8726.5|8725.6|8727.2|8726.3|8724.4|8723.5|121
1683544500000|2023-05-08 11:15:00|8726.6|8725.7|8725.8|8724.9|8726.9|8726|8724.8|8723.9|163
1683544800000|2023-05-08 11:20:00|8725.9|8725|8724.9|8724|8726.2|8725.3|8724.8|8723.9|128
1683545100000|2023-05-08 11:25:00|8724.8|8723.9|8726.3|8725.4|8726.5|8725.6|8724|8723.1|131
1683545400000|2023-05-08 11:30:00|8726.4|8725.5|8726.5|8725.6|8727.5|8726.6|8725.6|8724.7|230
1683545700000|2023-05-08 11:35:00|8726.6|8725.7|8728.3|8727.4|8728.8|8727.9|8726.6|8725.7|124
1683546000000|2023-05-08 11:40:00|8728.2|8727.3|8726.3|8725.4|8728.4|8727.3|8726.3|8725.3|142
1683546300000|2023-05-08 11:45:00|8726.2|8725.3|8723.7|8722.8|8726.8|8725.9|8723.4|8722.5|198
1683546600000|2023-05-08 11:50:00|8723.8|8722.9|8723.6|8722.7|8725.3|8724.4|8723.2|8722.3|175
1683546900000|2023-05-08 11:55:00|8723.7|8722.8|8724|8723.1|8724.2|8723.3|8721.5|8720.4|198
1683547200000|2023-05-08 12:00:00|8723.9|8723|8723|8722.1|8725.1|8724.2|8723|8722.1|169
1683547500000|2023-05-08 12:05:00|8723.1|8722.2|8723|8722.1|8723.8|8722.9|8722.5|8721.4|114
1683547800000|2023-05-08 12:10:00|8722.9|8722|8723.7|8722.8|8724.6|8723.7|8722.2|8721.3|103
1683548100000|2023-05-08 12:15:00|8723.6|8722.7|8722.8|8721.9|8724.2|8723.3|8722.6|8721.7|121
1683548400000|2023-05-08 12:20:00|8722.9|8722|8725.8|8724.9|8726.4|8725.5|8722.4|8721.5|150
1683548700000|2023-05-08 12:25:00|8725.7|8724.8|8727.3|8726.4|8727.5|8726.6|8725.7|8724.8|118
1683549000000|2023-05-08 12:30:00|8727.4|8726.5|8725.6|8724.7|8728.2|8727.3|8725.6|8724.7|107
1683549300000|2023-05-08 12:35:00|8725.7|8724.8|8725.4|8724.5|8726.2|8725.3|8724.8|8723.9|140
1683549600000|2023-05-08 12:40:00|8725.5|8724.6|8725.7|8724.8|8727.9|8727|8725.2|8724.3|172
1683549900000|2023-05-08 12:45:00|8725.8|8724.9|8725.7|8724.8|8726.9|8726|8725.6|8724.7|184
1683550200000|2023-05-08 12:50:00|8725.6|8724.7|8727.1|8726.2|8727.4|8726.5|8725.5|8724.6|147
1683550500000|2023-05-08 12:55:00|8726.9|8726|8727.8|8726.9|8728.5|8727.6|8726.5|8725.6|160
1683550800000|2023-05-08 13:00:00|8727.7|8726.8|8726.7|8725.8|8728.2|8727.3|8725.8|8724.9|187
1683551100000|2023-05-08 13:05:00|8726.6|8725.7|8728.3|8727.4|8728.5|8727.6|8725.8|8724.9|147
1683551400000|2023-05-08 13:10:00|8728.1|8727.2|8726.7|8725.8|8728.5|8727.6|8725.6|8724.7|136
1683551700000|2023-05-08 13:15:00|8726.8|8725.9|8726.8|8725.9|8727.1|8726.2|8725.4|8724.5|128
1683552000000|2023-05-08 13:20:00|8726.7|8725.8|8723|8722.1|8726.9|8726|8723|8722.1|128
1683552300000|2023-05-08 13:25:00|8723.4|8722.5|8724.4|8723.5|8724.6|8723.7|8723|8722.1|131
1683552600000|2023-05-08 13:30:00|8724.5|8723|8727.4|8726.5|8728.2|8727.3|8724.4|8723|182
1683552900000|2023-05-08 13:35:00|8727.5|8726.6|8728.9|8728|8729.5|8728.6|8727.4|8726.5|145
1683553200000|2023-05-08 13:40:00|8728.8|8727.9|8728.6|8727.7|8730.1|8729.2|8727.6|8726.7|167
1683553500000|2023-05-08 13:45:00|8728.5|8727.6|8727.6|8726.7|8729.1|8728.2|8727.5|8726.6|179
1683553800000|2023-05-08 13:50:00|8727.7|8726.8|8727.7|8726.8|8729.9|8729|8727.3|8726.4|211
1683554100000|2023-05-08 13:55:00|8727.8|8726.9|8729|8727.5|8729.8|8728.9|8726.7|8725.8|249
1683554400000|2023-05-08 14:00:00|8728.9|8727.4|8726.3|8725.4|8729|8728.1|8725.4|8724.5|217
1683554700000|2023-05-08 14:05:00|8726.2|8725.3|8724|8723.1|8726.2|8725.3|8723.7|8722.8|134
1683555000000|2023-05-08 14:10:00|8723.9|8723|8721.9|8721|8724.9|8724|8721.7|8720.8|214
1683555300000|2023-05-08 14:15:00|8722|8721.1|8721.7|8720.8|8723|8722.1|8721.6|8720.7|176
1683555600000|2023-05-08 14:20:00|8721.6|8720.7|8721.9|8721|8722.1|8721.2|8721.1|8720.2|125
1683555900000|2023-05-08 14:25:00|8722|8721.1|8721.6|8720.7|8722.4|8721.5|8720.9|8720|165
1683556200000|2023-05-08 14:30:00|8721.5|8720.6|8721.3|8720.4|8722.1|8721.2|8721.1|8720.2|159
1683556500000|2023-05-08 14:35:00|8721.4|8720.5|8719.6|8718.7|8721.7|8720.8|8719.2|8718.3|163
1683556800000|2023-05-08 14:40:00|8719.5|8718.6|8720|8719.1|8720.8|8719.9|8719.2|8718.3|145
1683557100000|2023-05-08 14:45:00|8720.2|8719.3|8720.6|8719.7|8722.5|8721.6|8719.6|8718.7|272
1683557400000|2023-05-08 14:50:00|8720.5|8719.6|8721.2|8720.3|8723|8722.1|8720|8719.1|288
1683557700000|2023-05-08 14:55:00|8721.1|8720.2|8721.1|8720.2|8721.7|8720.8|8719.5|8718.6|267
1683558000000|2023-05-08 15:00:00|8721.2|8720.3|8721.3|8720.4|8721.7|8720.8|8719.9|8719|270
1683558300000|2023-05-08 15:05:00|8721.2|8720.3|8720.7|8719.8|8722.4|8721.5|8720.5|8719.6|132
1683558600000|2023-05-08 15:10:00|8720.8|8719.9|8721.8|8720.9|8722.3|8721.4|8720.3|8719.4|133
1683558900000|2023-05-08 15:15:00|8721.6|8720.7|8722.9|8722|8722.9|8722|8720.8|8719.9|140
1683559200000|2023-05-08 15:20:00|8723|8722.1|8722.2|8721.3|8723.7|8722.8|8720.5|8719.6|142
1683559500000|2023-05-08 15:25:00|8722.1|8721.2|8722.9|8722|8723.2|8722.3|8721.9|8721|150
1683559800000|2023-05-08 15:30:00|8722.8|8721.9|8723|8722.1|8723.8|8722.9|8722.1|8721.2|170
1683560100000|2023-05-08 15:35:00|8722.9|8722|8723.2|8722.3|8723.7|8722.8|8722.1|8721.2|152
1683560400000|2023-05-08 15:40:00|8723.3|8722.4|8723.4|8722.5|8724.3|8723.4|8723.1|8722.2|172
1683560700000|2023-05-08 15:45:00|8723.3|8722.4|8723.5|8722.6|8723.5|8722.6|8722.4|8721.5|145
1683561000000|2023-05-08 15:50:00|8723.4|8722.5|8725|8724.1|8725.2|8724.3|8723.4|8722.5|88
1683561300000|2023-05-08 15:55:00|8725.1|8724.2|8724.5|8723.6|8726.2|8725.3|8724.2|8723.3|113
1683561600000|2023-05-08 16:00:00|8724.6|8723.7|8725.2|8724.3|8725.4|8724.5|8724.4|8723.5|117
1683561900000|2023-05-08 16:05:00|8725.1|8724.2|8726|8725.1|8726.9|8726|8724.8|8723.9|107
1683562200000|2023-05-08 16:10:00|8726.1|8725.2|8725.4|8724.5|8726.1|8725.2|8724.9|8724|101
1683562500000|2023-05-08 16:15:00|8725.3|8724.4|8725.5|8724.6|8726.3|8725.4|8724.6|8723.7|187
1683562800000|2023-05-08 16:20:00|8725.2|8724.3|8725.6|8724.7|8725.9|8725|8724.7|8723.8|125
1683563100000|2023-05-08 16:25:00|8725.7|8724.8|8725.9|8725|8725.9|8725|8724.9|8724|59
1683563400000|2023-05-08 16:30:00|8726|8725.1|8726|8725.1|8726.1|8725.2|8725.4|8724.5|97
1683563700000|2023-05-08 16:35:00|8725.9|8725|8725.8|8724.9|8726.3|8725.4|8725.3|8724.4|90
1683564000000|2023-05-08 16:40:00|8725.7|8724.8|8724.9|8724|8725.8|8724.9|8724.7|8723.8|129
1683564300000|2023-05-08 16:45:00|8724.8|8723.9|8724.6|8723.7|8725.3|8724.4|8724.5|8723.6|103
1683564600000|2023-05-08 16:50:00|8724.7|8723.8|8724.9|8724|8725.3|8724.4|8724.2|8723.3|107
1683564900000|2023-05-08 16:55:00|8724.8|8723.9|8724.9|8724|8726|8725.1|8724.5|8723.6|137
1683565200000|2023-05-08 17:00:00|8725|8724.1|8725|8724.1|8725|8724.1|8724|8723.1|94
1683565500000|2023-05-08 17:05:00|8724.7|8723.8|8723.4|8722.5|8724.7|8723.8|8723.2|8722.3|78
1683565800000|2023-05-08 17:10:00|8723.5|8722.6|8722.5|8721.6|8723.5|8722.6|8722.4|8721.5|87
1683566100000|2023-05-08 17:15:00|8722.6|8721.7|8721.6|8720.7|8722.6|8721.7|8721.3|8720.4|77
1683566400000|2023-05-08 17:20:00|8721.5|8720.6|8722.3|8721.4|8722.6|8721.7|8721.5|8720.6|116
1683566700000|2023-05-08 17:25:00|8722.2|8721.3|8723.2|8722.3|8723.4|8722.5|8722.1|8721.2|64
1683567000000|2023-05-08 17:30:00|8723.3|8722.4|8721.6|8720.7|8723.3|8722.4|8721.6|8720.7|79
1683567300000|2023-05-08 17:35:00|8721.7|8720.8|8722.1|8721.2|8722.9|8722|8721.7|8720.8|65
1683567600000|2023-05-08 17:40:00|8722|8721.1|8722|8721.1|8722.6|8721.7|8721.6|8720.7|43
1683567900000|2023-05-08 17:45:00|8721.9|8721|8721.3|8720.4|8722|8721.1|8721|8720.1|105
1683568200000|2023-05-08 17:50:00|8721.4|8720.5|8720.9|8720|8721.4|8720.5|8720.6|8719.7|91
1683568500000|2023-05-08 17:55:00|8721|8720.1|8720.9|8720|8721.2|8720.3|8720.6|8719.6|85
1683568800000|2023-05-08 18:00:00|8721.1|8720.2|8721.3|8720.4|8722.2|8721.3|8720.4|8719.5|174
1683569100000|2023-05-08 18:05:00|8721.4|8720.5|8723.3|8722.4|8723.8|8722.9|8721.2|8720.3|251
1683569400000|2023-05-08 18:10:00|8723.2|8722.3|8723.1|8722.2|8723.8|8722.9|8722.8|8721.9|141
1683569700000|2023-05-08 18:15:00|8723|8722.1|8723.2|8722.3|8723.6|8722.7|8722.6|8721.7|129
1683570000000|2023-05-08 18:20:00|8723.3|8722.4|8723.7|8722.8|8723.8|8722.9|8722.6|8721.7|128
1683570300000|2023-05-08 18:25:00|8723.8|8722.9|8724.2|8723.3|8724.3|8723.4|8723.8|8722.9|104
1683570600000|2023-05-08 18:30:00|8724.3|8723.4|8723.6|8722.7|8724.7|8723.8|8723.4|8722.5|107
1683570900000|2023-05-08 18:35:00|8723.7|8722.8|8724|8723.1|8724.2|8723.3|8723.1|8722.2|110
1683571200000|2023-05-08 18:40:00|8723.9|8723|8723.9|8723|8724.2|8723.3|8723.6|8722.7|96
1683571500000|2023-05-08 18:45:00|8723.8|8722.9|8722.7|8721.8|8724.3|8723.4|8722.7|8721.8|73
1683571800000|2023-05-08 18:50:00|8722.6|8721.7|8723.2|8722.3|8723.3|8722.4|8722.5|8721.6|74
1683572100000|2023-05-08 18:55:00|8723.3|8722.4|8722.4|8721.5|8723.5|8722.6|8722.3|8721.4|127
1683572400000|2023-05-08 19:00:00|8722.6|8721.7|8723.4|8722.5|8724.2|8723.3|8722.6|8721.4|133
1683572700000|2023-05-08 19:05:00|8723.3|8722.4|8724.6|8723.7|8724.7|8723.8|8723.3|8722.4|85
1683573000000|2023-05-08 19:10:00|8724.7|8723.8|8724.6|8723.7|8724.9|8724|8724.5|8723.6|76
1683573300000|2023-05-08 19:15:00|8724.7|8723.8|8724.2|8723.3|8724.8|8723.9|8723.7|8722.8|106
1683573600000|2023-05-08 19:20:00|8724.3|8723.4|8723.6|8722.7|8724.4|8723.5|8723.4|8722.5|85
1683573900000|2023-05-08 19:25:00|8723.5|8722.6|8723.2|8722.3|8723.6|8722.7|8722.6|8721.7|91
1683574200000|2023-05-08 19:30:00|8723|8722.1|8722.4|8721.5|8723.3|8722.4|8722.2|8721.3|136
1683574500000|2023-05-08 19:35:00|8722.6|8721.7|8722.4|8721.5|8723|8722.1|8722.2|8721.3|101
1683574800000|2023-05-08 19:40:00|8722.3|8721.4|8722|8721.1|8722.8|8721.9|8721.9|8721|97
1683575100000|2023-05-08 19:45:00|8721.9|8721|8722.3|8721.4|8722.5|8721.6|8721.7|8720.8|96
1683575400000|2023-05-08 19:50:00|8722.2|8721.3|8721.7|8720.8|8722.3|8721.4|8721.3|8720.4|131
1683575700000|2023-05-08 19:55:00|8721.4|8720.5|8721.3|8720.4|8721.9|8721|8720.4|8719.5|101
1683576000000|2023-05-08 20:00:00|8721.2|8720.3|8720.4|8719.5|8721.3|8720.4|8720.3|8719.4|91
1683576300000|2023-05-08 20:05:00|8720.5|8719.6|8720.8|8719.9|8721|8719.9|8720.2|8719.1|54
1683576600000|2023-05-08 20:10:00|8720.9|8720|8721.2|8720.3|8721.3|8720.4|8720.6|8719.7|64
1683576900000|2023-05-08 20:15:00|8721.1|8720.2|8720.8|8719.9|8721.4|8720.5|8720.8|8719.9|50
1683577200000|2023-05-08 20:20:00|8720.9|8720|8720.9|8720|8721.6|8720.5|8720.6|8719.4|75
1683577500000|2023-05-08 20:25:00|8721|8720.1|8721.3|8720.4|8721.8|8720.9|8721|8720.1|68
1683577800000|2023-05-08 20:30:00|8721.2|8720.3|8721.1|8720.2|8721.3|8720.4|8720.9|8720|30
1683578100000|2023-05-08 20:35:00|8721.2|8720.3|8721.6|8720.7|8721.9|8721|8721|8720.1|40
1683578400000|2023-05-08 20:40:00|8721.7|8720.8|8721.1|8719.6|8721.7|8720.8|8720.8|8719.6|49
1683578700000|2023-05-08 20:45:00|8721|8719.5|8721.6|8720.1|8721.7|8720.2|8721|8719.5|34
1683579000000|2023-05-08 20:50:00|8721.7|8720.2|8721.1|8719.6|8721.7|8720.2|8720.9|8719.5|106
1683579300000|2023-05-08 20:55:00|8720.7|8719.2|8724.2|8717.6|8724.2|8719.9|8720.4|8717.6|221
1683579600000|2023-05-08 21:00:00|8724.9|8717.1|8724.3|8713.3|8726.8|8717.1|8724.1|8713.1|69
1683579900000|2023-05-08 21:05:00|8724.2|8713.2|8724.8|8713.8|8726.7|8715.7|8723.9|8712.9|28
1683580200000|2023-05-08 21:10:00|8724.9|8713.9|8725.2|8714.2|8725.9|8714.9|8723.6|8712.6|39
1683580500000|2023-05-08 21:15:00|8725.3|8714.3|8721.6|8710.6|8726.4|8715.4|8721.6|8710.6|45
1683580800000|2023-05-08 21:20:00|8721.7|8710.7|8724.2|8713.2|8724.5|8713.5|8721.7|8710.7|56
1683581100000|2023-05-08 21:25:00|8723.7|8712.7|8722.4|8711.4|8727.7|8716.7|8722.4|8711.4|136
1683581400000|2023-05-08 21:30:00|8722.5|8711.5|8723.4|8712.4|8724.8|8713.8|8722.5|8711.5|153
1683581700000|2023-05-08 21:35:00|8723.1|8712.1|8723.2|8712.2|8724.4|8713.4|8722.5|8711.5|116
1683582000000|2023-05-08 21:40:00|8723.3|8712.3|8726.5|8715.5|8727.2|8716.2|8722.5|8711.5|157
1683582300000|2023-05-08 21:45:00|8726.4|8716|8726|8715.2|8727|8716.3|8725.3|8714.8|710
1683582600000|2023-05-08 21:50:00|8726.3|8715.4|8725.2|8714.9|8726.3|8715.5|8724.4|8714.3|132
1683582900000|2023-05-08 21:55:00|8725.3|8715.2|8723.7|8715.3|8727.2|8716.9|8723.7|8714.7|324
1683583200000|2023-05-08 22:00:00|8724.1|8715.2|8723.6|8717.8|8725|8718.4|8722.8|8715.2|238
1683583500000|2023-05-08 22:05:00|8723.8|8718.1|8723.5|8719.5|8725.3|8720.1|8722.3|8718|194
1683583800000|2023-05-08 22:10:00|8723.6|8719.7|8722.6|8719.6|8724.5|8720.3|8722.1|8718.9|217
1683584100000|2023-05-08 22:15:00|8722.7|8719.5|8720.6|8719.1|8722.7|8720.4|8720.5|8718.7|235
1683584400000|2023-05-08 22:20:00|8720.5|8719|8719.7|8718.2|8721|8719.4|8719.7|8718.2|79
1683584700000|2023-05-08 22:25:00|8719.8|8718.3|8719.8|8718.3|8720.1|8718.6|8719.5|8718.2|47
1683585000000|2023-05-08 22:30:00|8719.9|8718.4|8720|8718.5|8720.6|8719.1|8719.6|8718.1|66
1683585300000|2023-05-08 22:35:00|8720.1|8718.6|8720|8718.5|8720.2|8718.7|8719.9|8718.4|31
1683585600000|2023-05-08 22:40:00|8720.1|8718.6|8720.2|8718.7|8720.4|8718.9|8720|8718.5|23
1683585900000|2023-05-08 22:45:00|8720.3|8718.8|8720.3|8718.8|8720.4|8718.9|8720|8718.5|43
1683586200000|2023-05-08 22:50:00|8720.2|8718.7|8720.3|8718.8|8720.5|8719|8720.2|8718.7|41
1683586500000|2023-05-08 22:55:00|8720.4|8718.9|8720.3|8718.8|8720.4|8718.9|8720.2|8718.7|18
1683586800000|2023-05-08 23:00:00|8720.2|8718.7|8720.8|8719.3|8720.9|8719.4|8720|8718.5|57
1683587100000|2023-05-08 23:05:00|8720.9|8719.4|8720.9|8719.4|8721.5|8720|8720.8|8719.3|28
1683587400000|2023-05-08 23:10:00|8721|8719.5|8721|8719.5|8721.3|8719.8|8720.8|8719.3|47
1683587700000|2023-05-08 23:15:00|8720.9|8719.4|8721|8719.5|8721.2|8719.7|8720.9|8719.4|43
1683588000000|2023-05-08 23:20:00|8720.9|8719.4|8721.1|8719.6|8721.2|8719.7|8720.8|8719.3|51
1683588300000|2023-05-08 23:25:00|8721|8719.5|8720.9|8719.4|8721.2|8719.7|8720.8|8719.3|45
1683588600000|2023-05-08 23:30:00|8721|8719.5|8720.3|8718.8|8721|8719.5|8719.8|8718.6|39
1683588900000|2023-05-08 23:35:00|8720.2|8718.7|8719.6|8718.1|8720.3|8718.8|8719.6|8718.1|23
1683589200000|2023-05-08 23:40:00|8719.5|8718|8719.5|8718|8719.7|8718.2|8719.4|8717.9|55
1683589500000|2023-05-08 23:45:00|8719.4|8717.9|8719.3|8717.8|8719.5|8718|8719.1|8717.6|35
1683589800000|2023-05-08 23:50:00|8719.4|8717.9|8719.5|8718|8719.5|8718|8719.1|8717.6|36
1683590100000|2023-05-08 23:55:00|8719.4|8717.9|8719.3|8717.8|8719.5|8718|8718.8|8717.3|64
1683590400000|2023-05-09 00:00:00|8719.2|8717.7|8718.3|8716.8|8719.5|8718|8718.2|8716.7|179
1683590700000|2023-05-09 00:05:00|8718.2|8716.7|8717.1|8715.6|8718.4|8716.9|8716.9|8715.5|164
1683591000000|2023-05-09 00:10:00|8717|8715.5|8716.6|8715.7|8717.4|8716.1|8716.5|8715.4|140
1683591300000|2023-05-09 00:15:00|8716.5|8715.6|8715.3|8714.4|8717|8715.6|8715.2|8713.9|178
1683591600000|2023-05-09 00:20:00|8715.4|8714.5|8713.9|8713|8716.5|8715.2|8713.9|8713|167
1683591900000|2023-05-09 00:25:00|8714|8713.1|8714.8|8713.3|8714.8|8713.4|8713.6|8712.2|147
1683592200000|2023-05-09 00:30:00|8715.3|8713.8|8714.8|8713.9|8715.4|8713.9|8714.2|8712.9|134
1683592500000|2023-05-09 00:35:00|8714.7|8713.8|8715.1|8713.6|8715.3|8714.1|8714.6|8713.5|111
1683592800000|2023-05-09 00:40:00|8715.2|8713.7|8715.9|8714.4|8716.3|8715.3|8715.1|8713.6|119
1683593100000|2023-05-09 00:45:00|8716|8714.5|8716.4|8715.5|8717|8716.1|8715.3|8714.3|144
1683593400000|2023-05-09 00:50:00|8716.9|8715.4|8716.5|8715.6|8717.6|8716.6|8716.2|8715.3|112
1683593700000|2023-05-09 00:55:00|8716.6|8715.7|8716.3|8714.8|8717.1|8716.2|8715.4|8714.1|127
1683594000000|2023-05-09 01:00:00|8716.2|8714.7|8715.5|8714.6|8716.8|8715.3|8715.4|8714|134
1683594300000|2023-05-09 01:05:00|8715.4|8714.5|8715.6|8714.7|8715.7|8714.8|8715|8713.9|96
1683594600000|2023-05-09 01:10:00|8715.7|8714.8|8715.8|8714.3|8716.1|8715.2|8715.1|8713.6|89
1683594900000|2023-05-09 01:15:00|8715.7|8714.2|8714.4|8712.9|8716.2|8714.7|8714.4|8712.9|126
1683595200000|2023-05-09 01:20:00|8714.5|8713|8714.3|8713.4|8714.7|8713.5|8713.8|8712.5|77
1683595500000|2023-05-09 01:25:00|8714.4|8713.5|8715.5|8714|8715.6|8714.1|8714.3|8713.3|83
1683595800000|2023-05-09 01:30:00|8715.6|8714.1|8715.5|8714|8715.9|8714.4|8714.3|8712.8|85
1683596100000|2023-05-09 01:35:00|8715.6|8714.1|8715.4|8713.9|8715.7|8714.4|8715|8713.5|72
1683596400000|2023-05-09 01:40:00|8715.5|8714|8715.3|8714.4|8715.5|8714.4|8714.7|8713.5|115
1683596700000|2023-05-09 01:45:00|8715.5|8714.6|8715|8713.5|8715.5|8714.6|8714.7|8713.3|93
1683597000000|2023-05-09 01:50:00|8714.9|8713.4|8715.2|8713.7|8715.6|8714.3|8714.3|8712.8|107
1683597300000|2023-05-09 01:55:00|8715.1|8713.6|8715.4|8713.9|8715.5|8714.2|8714.7|8713.2|107
1683597600000|2023-05-09 02:00:00|8715.3|8713.8|8715.4|8714.5|8715.4|8714.5|8714.7|8713.5|92
1683597900000|2023-05-09 02:05:00|8715.3|8714.4|8715|8714.1|8716.4|8714.9|8714.9|8713.7|115
1683598200000|2023-05-09 02:10:00|8715.3|8713.8|8714.6|8713.7|8715.5|8714.3|8714.6|8713.3|85
1683598500000|2023-05-09 02:15:00|8714.5|8713.6|8712.9|8712|8714.6|8713.7|8712.7|8711.4|89
1683598800000|2023-05-09 02:20:00|8712.8|8711.9|8713.2|8712.3|8713.8|8712.5|8712.8|8711.9|79
1683599100000|2023-05-09 02:25:00|8713.3|8712.4|8713|8712.1|8713.6|8712.7|8713|8712.1|71
1683599400000|2023-05-09 02:30:00|8712.9|8712|8714|8712.5|8714.1|8713|8712.9|8712|83
1683599700000|2023-05-09 02:35:00|8713.9|8712.4|8714.2|8713.3|8714.5|8713.3|8713.6|8712.4|62
1683600000000|2023-05-09 02:40:00|8714.1|8713.2|8713.7|8712.2|8714.1|8713.2|8713.6|8712.1|75
1683600300000|2023-05-09 02:45:00|8713.8|8712.3|8713.6|8712.1|8713.9|8712.7|8713.2|8711.9|84
1683600600000|2023-05-09 02:50:00|8713.5|8712|8714|8713.1|8714|8713.1|8713.4|8711.9|67
1683600900000|2023-05-09 02:55:00|8714.1|8713.2|8715|8713.5|8715|8713.6|8713.7|8712.6|55
1683601200000|2023-05-09 03:00:00|8714.9|8713.4|8714.6|8713.7|8714.9|8713.9|8714.3|8713.2|82
1683601500000|2023-05-09 03:05:00|8714.9|8713.4|8714.6|8713.7|8715.1|8713.9|8714.5|8713.2|74
1683601800000|2023-05-09 03:10:00|8714.7|8713.8|8714.6|8713.7|8714.7|8713.8|8714.5|8713.6|46
1683602100000|2023-05-09 03:15:00|8714.7|8713.8|8714.8|8713.9|8715.3|8714|8714.5|8713.5|65
1683602400000|2023-05-09 03:20:00|8714.9|8714|8714.8|8713.9|8715.3|8714|8714.5|8713.3|65
1683602700000|2023-05-09 03:25:00|8714.7|8713.8|8715|8714.1|8715.2|8714.3|8714.7|8713.8|60
1683603000000|2023-05-09 03:30:00|8715.1|8714.2|8715.5|8714|8715.6|8714.2|8714.8|8713.8|71
1683603300000|2023-05-09 03:35:00|8715.4|8713.9|8715.4|8713.9|8715.5|8714|8715.2|8713.7|83
1683603600000|2023-05-09 03:40:00|8715.3|8713.8|8715|8713.5|8715.4|8714.1|8714.7|8713.5|104
1683603900000|2023-05-09 03:45:00|8715.1|8713.6|8713.9|8713|8715.1|8713.8|8713.9|8712.7|81
1683604200000|2023-05-09 03:50:00|8714|8713.1|8714|8712.5|8714.1|8713.2|8713.7|8712.4|131
1683604500000|2023-05-09 03:55:00|8713.9|8712.4|8713.7|8712.8|8714|8712.8|8713.3|8712|50
1683604800000|2023-05-09 04:00:00|8713.8|8712.9|8714|8712.5|8714.7|8713.7|8713.5|8712.4|86
1683605100000|2023-05-09 04:05:00|8713.8|8712.9|8713.7|8712.8|8713.9|8713|8713.5|8712.6|56
1683605400000|2023-05-09 04:10:00|8713.6|8712.7|8713.7|8712.8|8714.1|8713.1|8713.5|8712.4|57
1683605700000|2023-05-09 04:15:00|8713.6|8712.7|8713.3|8712.4|8714.2|8713|8713.1|8712.2|78
1683606000000|2023-05-09 04:20:00|8713.4|8712.5|8713.3|8712.4|8713.7|8712.5|8713.1|8711.8|86
1683606300000|2023-05-09 04:25:00|8713.4|8712.5|8713.2|8712.3|8713.7|8712.8|8713.1|8712.2|67
1683606600000|2023-05-09 04:30:00|8713.1|8712.2|8713|8712.1|8713.6|8712.7|8713|8712.1|56
1683606900000|2023-05-09 04:35:00|8713.1|8712.2|8713.3|8712.4|8713.6|8712.4|8712.8|8711.3|85
1683607200000|2023-05-09 04:40:00|8713.2|8712.3|8714.7|8713.2|8715.1|8713.9|8713.2|8712.3|104
1683607500000|2023-05-09 04:45:00|8714.6|8713.1|8714.6|8713.7|8714.9|8714|8714.2|8713.1|70
1683607800000|2023-05-09 04:50:00|8714.5|8713.6|8713.9|8713|8714.7|8713.6|8713.6|8712.7|58
1683608100000|2023-05-09 04:55:00|8714|8713.1|8712.7|8711.8|8714|8713.1|8712.6|8711.7|43
1683608400000|2023-05-09 05:00:00|8712.8|8711.9|8712.8|8711.9|8712.8|8711.9|8712.3|8711.4|50
1683608700000|2023-05-09 05:05:00|8713.1|8711.6|8712.5|8711.6|8713.5|8712.1|8712.4|8711.3|63
1683609000000|2023-05-09 05:10:00|8712.4|8711.5|8713.1|8711.6|8713.5|8712.2|8712.3|8711.2|70
1683609300000|2023-05-09 05:15:00|8713|8711.5|8713.6|8712.7|8714.1|8713.2|8712.6|8711.3|101
1683609600000|2023-05-09 05:20:00|8713.7|8712.8|8714|8713.1|8714|8713.1|8713.4|8712.5|74
1683609900000|2023-05-09 05:25:00|8713.9|8713|8714|8712.5|8714|8713|8713.3|8711.9|83
1683610200000|2023-05-09 05:30:00|8713.9|8712.4|8714.1|8713.2|8714.2|8713.3|8713.3|8712.3|68
1683610500000|2023-05-09 05:35:00|8713.8|8712.9|8713.6|8712.7|8714.1|8713|8713.1|8711.7|99
1683610800000|2023-05-09 05:40:00|8713.7|8712.8|8714.6|8713.1|8714.7|8713.3|8713.6|8712.7|133
1683611100000|2023-05-09 05:45:00|8714.7|8713.2|8715.4|8713.9|8715.5|8714|8714.7|8713.2|88
1683611400000|2023-05-09 05:50:00|8715.5|8714|8714.9|8714|8715.6|8714.1|8714.5|8713|95
1683611700000|2023-05-09 05:55:00|8715|8714.1|8716|8714.5|8716|8714.8|8714.6|8713.7|117
1683612000000|2023-05-09 06:00:00|8715.9|8714.4|8715.3|8714.4|8715.9|8714.8|8714|8713.1|138
1683612300000|2023-05-09 06:05:00|8715.2|8714.3|8716|8715.1|8716.3|8715.4|8714|8712.9|151
1683612600000|2023-05-09 06:10:00|8716.1|8715.2|8711.4|8710.5|8716.5|8715.6|8711.4|8710.5|264
1683612900000|2023-05-09 06:15:00|8711.3|8710.4|8713.3|8712.4|8713.4|8712.5|8710.8|8709.6|183
1683613200000|2023-05-09 06:20:00|8713.4|8712.5|8713.5|8712.6|8714.8|8713.9|8712.6|8711.7|178
1683613500000|2023-05-09 06:25:00|8713.4|8712.5|8714|8713.1|8714.7|8713.8|8713|8712.1|134
1683613800000|2023-05-09 06:30:00|8713.8|8712.9|8713.3|8712.4|8714.2|8713.3|8712.6|8711.5|179
1683614100000|2023-05-09 06:35:00|8713.2|8712.3|8711.9|8711|8713.4|8712.3|8711.4|8710.5|153
1683614400000|2023-05-09 06:40:00|8711.8|8710.9|8707.9|8706.4|8712.2|8711.3|8707.8|8706.3|217
1683614700000|2023-05-09 06:45:00|8707.8|8706.3|8700.3|8699.4|8708.8|8707.9|8698.4|8697|317
1683615000000|2023-05-09 06:50:00|8700.2|8699.3|8701.5|8700|8701.8|8700.6|8696.3|8695.4|292
1683615300000|2023-05-09 06:55:00|8701.6|8700.1|8702.1|8700.6|8703.2|8701.7|8700.6|8699.4|262
1683615600000|2023-05-09 07:00:00|8702|8700.5|8707.7|8706.8|8708.8|8707.9|8702|8700.5|310
1683615900000|2023-05-09 07:05:00|8707.4|8706.5|8711.8|8710.9|8712.1|8711.2|8706.5|8705.6|376
1683616200000|2023-05-09 07:10:00|8711.7|8710.8|8709.2|8708.3|8712.8|8711.9|8709.2|8708.3|248
1683616500000|2023-05-09 07:15:00|8709.3|8708.4|8710.1|8709.2|8712.4|8711.5|8709|8707.9|309
1683616800000|2023-05-09 07:20:00|8710|8709.1|8705.8|8704.9|8710.1|8709.2|8705|8704.1|301
1683617100000|2023-05-09 07:25:00|8705.7|8704.8|8705.5|8704.6|8707.6|8706.7|8705|8704.1|258
1683617400000|2023-05-09 07:30:00|8705.6|8704.7|8707.6|8706.7|8708|8707.1|8705.4|8704.5|252
1683617700000|2023-05-09 07:35:00|8707.5|8706.6|8710.6|8709.1|8711.5|8710.3|8706.2|8705.3|259
1683618000000|2023-05-09 07:40:00|8710.7|8709.2|8712.1|8711.2|8712.6|8711.7|8709.6|8708.7|256
1683618300000|2023-05-09 07:45:00|8712.3|8711.4|8711.4|8710.5|8712.7|8711.8|8710.9|8710|234
1683618600000|2023-05-09 07:50:00|8711.6|8710.7|8710.7|8709.2|8711.6|8710.7|8709.6|8708.7|183
1683618900000|2023-05-09 07:55:00|8710.4|8709.5|8711.7|8710.8|8712.1|8711.2|8709.7|8708.8|237
1683619200000|2023-05-09 08:00:00|8711.8|8710.9|8708.5|8707.6|8712.4|8711.2|8708.4|8707.5|265
1683619500000|2023-05-09 08:05:00|8708.4|8707.5|8708.5|8707.6|8710.9|8710|8707.7|8706.8|197
1683619800000|2023-05-09 08:10:00|8708.6|8707.7|8706.2|8705.3|8708.6|8707.7|8705.3|8704.4|177
1683620100000|2023-05-09 08:15:00|8706.3|8705.4|8704.8|8703.9|8708.1|8707.2|8703.5|8702.6|234
1683620400000|2023-05-09 08:20:00|8705.1|8703.6|8703.2|8702.3|8705.8|8704.9|8702.5|8701.6|225
1683620700000|2023-05-09 08:25:00|8703.3|8702.4|8701.8|8700.9|8705.3|8704.4|8701.7|8700.8|194
1683621000000|2023-05-09 08:30:00|8701.9|8701|8706.6|8705.7|8706.6|8705.7|8701.9|8701|230
1683621300000|2023-05-09 08:35:00|8706.5|8705.6|8705.2|8704.3|8708|8707.1|8703.1|8702.2|259
1683621600000|2023-05-09 08:40:00|8705.3|8704.4|8704.9|8704|8706.4|8705.5|8704.8|8703.9|192
1683621900000|2023-05-09 08:45:00|8705|8704.1|8709.2|8707.7|8709.6|8708.1|8703.9|8703|264
1683622200000|2023-05-09 08:50:00|8709.3|8707.8|8709.6|8708.1|8712.6|8711.7|8707.9|8706.6|324
1683622500000|2023-05-09 08:55:00|8709.5|8708|8707.7|8706.8|8709.5|8708|8706.1|8705.2|229
1683622800000|2023-05-09 09:00:00|8707.6|8706.7|8706.5|8705.6|8708.2|8707.3|8705.9|8705|216
1683623100000|2023-05-09 09:05:00|8706.4|8705.5|8706.9|8705.4|8708|8707.1|8705.9|8705|261
1683623400000|2023-05-09 09:10:00|8706.8|8705.3|8705.2|8704.3|8707.5|8706.6|8705.2|8704.3|199
1683623700000|2023-05-09 09:15:00|8705.3|8704.4|8703.7|8702.8|8706.1|8705.2|8702.2|8701|260
1683624000000|2023-05-09 09:20:00|8703.6|8702.7|8703.9|8703|8705.1|8704.2|8702.3|8701.4|242
1683624300000|2023-05-09 09:25:00|8703.8|8702.9|8706.1|8705.2|8706.4|8705.5|8703.1|8702.2|172
1683624600000|2023-05-09 09:30:00|8706|8705.1|8704.3|8703.4|8706.1|8705.2|8704|8703.1|164
1683624900000|2023-05-09 09:35:00|8704.1|8703.2|8703.1|8702.2|8704.1|8703.2|8702|8701.1|164
1683625200000|2023-05-09 09:40:00|8703|8702.1|8701.1|8700.2|8703.1|8702.2|8701|8700.1|172
1683625500000|2023-05-09 09:45:00|8701.2|8700.3|8701.1|8700.2|8703.7|8702.8|8700.8|8699.9|166
1683625800000|2023-05-09 09:50:00|8701.2|8700.3|8701.1|8700.2|8702.1|8701.2|8700.6|8699.7|144
1683626100000|2023-05-09 09:55:00|8701.2|8700.3|8701.3|8699.8|8701.3|8700.3|8700|8699.1|135
1683626400000|2023-05-09 10:00:00|8701.2|8699.7|8701.5|8700.6|8702.6|8701.7|8700.8|8699.7|172
1683626700000|2023-05-09 10:05:00|8701.6|8700.7|8702.7|8701.8|8703.9|8702.7|8701.1|8700.2|142
1683627000000|2023-05-09 10:10:00|8702.6|8701.7|8700.5|8699.6|8704.1|8702.8|8700.5|8699.6|170
1683627300000|2023-05-09 10:15:00|8700.6|8699.7|8701.7|8700.8|8702|8701.1|8700.6|8699.7|146
1683627600000|2023-05-09 10:20:00|8701.6|8700.7|8700.4|8699.5|8702|8701.1|8700.4|8699.5|108
1683627900000|2023-05-09 10:25:00|8700.5|8699.6|8702.5|8701.6|8702.6|8701.7|8700.4|8699.5|121
1683628200000|2023-05-09 10:30:00|8702.4|8701.5|8701.7|8700.8|8703.2|8702.3|8701.7|8700.8|102
1683628500000|2023-05-09 10:35:00|8701.6|8700.7|8702|8701.1|8702.8|8701.9|8700.5|8699.6|137
1683628800000|2023-05-09 10:40:00|8701.9|8701|8701.5|8700.6|8702.3|8701.4|8700.6|8699.7|119
1683629100000|2023-05-09 10:45:00|8701.4|8700.5|8700.5|8699.6|8702.2|8701.3|8700.4|8699.5|72
1683629400000|2023-05-09 10:50:00|8700.6|8699.7|8702|8701.1|8702.2|8701.3|8700.4|8699.5|98
1683629700000|2023-05-09 10:55:00|8702.1|8701.2|8701.5|8700.6|8703.3|8702.4|8700|8699.1|158
1683630000000|2023-05-09 11:00:00|8701.6|8700.7|8702.2|8701.3|8702.3|8701.4|8700.8|8699.9|181
1683630300000|2023-05-09 11:05:00|8702.4|8701.5|8702.1|8701.2|8703|8702.1|8701.7|8700.8|99
1683630600000|2023-05-09 11:10:00|8702.2|8701.3|8702.8|8701.9|8702.9|8702|8701.3|8700.4|133
1683630900000|2023-05-09 11:15:00|8702.7|8701.8|8700.8|8699.9|8703.4|8702.5|8700.6|8699.7|114
1683631200000|2023-05-09 11:20:00|8700.9|8700|8701.2|8700.3|8702.2|8701.3|8700.4|8699.5|135
1683631500000|2023-05-09 11:25:00|8701.4|8700.5|8700.7|8699.8|8701.7|8700.8|8700.5|8699.6|116
1683631800000|2023-05-09 11:30:00|8700.8|8699.9|8700.6|8699.7|8701.9|8700.8|8699.6|8698.7|228
1683632100000|2023-05-09 11:35:00|8700.7|8699.8|8700.2|8699.3|8702.8|8701.9|8699.8|8698.9|206
1683632400000|2023-05-09 11:40:00|8700.3|8699.4|8702.5|8701.6|8702.8|8701.9|8700.3|8699.4|188
1683632700000|2023-05-09 11:45:00|8702.6|8701.7|8702.2|8701.3|8704|8703.1|8701.7|8700.8|175
1683633000000|2023-05-09 11:50:00|8702.3|8701.4|8700.5|8699.6|8702.3|8701.4|8699.1|8698.2|217
1683633300000|2023-05-09 11:55:00|8700.7|8699.8|8701.2|8700.3|8702|8701.1|8699.7|8698.8|253
1683633600000|2023-05-09 12:00:00|8701.1|8700.2|8699.3|8698.4|8702.4|8701.5|8699.1|8698.2|206
1683633900000|2023-05-09 12:05:00|8699.4|8698.5|8699.5|8698.6|8701.2|8700.3|8699.2|8698.3|188
1683634200000|2023-05-09 12:10:00|8699.6|8698.7|8701.8|8700.9|8702.2|8701.3|8699|8698.1|230
1683634500000|2023-05-09 12:15:00|8702|8701.1|8703.4|8702.5|8705.2|8704.3|8702|8701.1|270
1683634800000|2023-05-09 12:20:00|8703.3|8702.4|8704.5|8703.6|8706.2|8705.3|8701.7|8700.8|243
1683635100000|2023-05-09 12:25:00|8704.4|8703.5|8704.7|8703.8|8705.8|8704.9|8703.8|8702.9|218
1683635400000|2023-05-09 12:30:00|8704.8|8703.9|8705.6|8704.7|8706.5|8705.6|8704.2|8703.3|203
1683635700000|2023-05-09 12:35:00|8705.5|8704.6|8705.3|8704.4|8706.8|8705.9|8704.3|8703.4|216
1683636000000|2023-05-09 12:40:00|8705.2|8704.3|8703.5|8702.6|8705.6|8704.7|8703.5|8702.6|176
1683636300000|2023-05-09 12:45:00|8703.6|8702.7|8702.3|8701.4|8704.2|8703.3|8701.9|8701|171
1683636600000|2023-05-09 12:50:00|8702.4|8701.5|8701.4|8700.5|8703|8702.1|8700.8|8699.9|175
1683636900000|2023-05-09 12:55:00|8701.3|8700.4|8700.7|8699.8|8701.5|8700.6|8700.3|8699.4|253
1683637200000|2023-05-09 13:00:00|8700.6|8699.7|8700.9|8700|8701.7|8700.8|8699.1|8698.2|282
1683637500000|2023-05-09 13:05:00|8700.8|8699.9|8699.4|8698.5|8701.3|8700.4|8698.8|8697.9|273
1683637800000|2023-05-09 13:10:00|8699.3|8698.4|8699.7|8698.8|8699.8|8698.9|8697.8|8696.9|282
1683638100000|2023-05-09 13:15:00|8699.6|8698.7|8698.3|8697.4|8700.7|8699.8|8698.3|8697.4|261
1683638400000|2023-05-09 13:20:00|8698.2|8697.3|8695.8|8694.9|8698.2|8697.3|8695.5|8694.6|203
1683638700000|2023-05-09 13:25:00|8695.9|8695|8695.9|8695|8696.6|8695.7|8695.3|8694.4|186
1683639000000|2023-05-09 13:30:00|8696|8695.1|8696|8695.1|8697.9|8697|8695.8|8694.9|196
1683639300000|2023-05-09 13:35:00|8696.1|8695.2|8695.8|8694.9|8697.1|8696.2|8695.5|8694.6|206
1683639600000|2023-05-09 13:40:00|8695.7|8694.8|8695.5|8694.6|8697|8696.1|8695.2|8694.3|308
1683639900000|2023-05-09 13:45:00|8695.3|8694.4|8694.6|8693.7|8696.2|8695.3|8694.6|8693.7|239
1683640200000|2023-05-09 13:50:00|8694.7|8693.8|8693.6|8692.7|8694.7|8693.8|8692|8691.1|218
1683640500000|2023-05-09 13:55:00|8693.5|8692.6|8694.5|8693.6|8695.6|8694.7|8693.5|8692.6|272
1683640800000|2023-05-09 14:00:00|8694.4|8693.5|8693.6|8692.7|8694.7|8693.8|8692.4|8691.5|169
1683641100000|2023-05-09 14:05:00|8693.7|8692.8|8694.2|8693.3|8694.6|8693.7|8693.4|8692.5|164
1683641400000|2023-05-09 14:10:00|8694.1|8693.2|8695|8694.1|8695.2|8694.3|8693.5|8692.6|134
1683641700000|2023-05-09 14:15:00|8695.1|8694.2|8697|8696.1|8697.5|8696.4|8694.8|8693.9|235
1683642000000|2023-05-09 14:20:00|8696.9|8696|8694.9|8694|8698.3|8696.8|8694.7|8693.8|237
1683642300000|2023-05-09 14:25:00|8694.8|8693.9|8695.5|8694.6|8695.7|8694.8|8694|8693.1|200
1683642600000|2023-05-09 14:30:00|8695.6|8694.7|8696.3|8695.4|8696.3|8695.4|8694.7|8693.8|203
1683642900000|2023-05-09 14:35:00|8696.4|8695.5|8696.4|8695.5|8697.5|8696.6|8694.1|8693.2|204
1683643200000|2023-05-09 14:40:00|8696.3|8695.4|8695.2|8694.3|8696.3|8695.4|8694.8|8693.9|170
1683643500000|2023-05-09 14:45:00|8695.3|8694.4|8688.5|8687.6|8695.4|8694.5|8688.5|8687.6|257
1683643800000|2023-05-09 14:50:00|8688.6|8687.7|8684.9|8684|8689.2|8688.3|8684.9|8684|234
1683644100000|2023-05-09 14:55:00|8684.8|8683.9|8684.9|8684|8687.2|8686.3|8684.6|8683.7|331
1683644400000|2023-05-09 15:00:00|8684.8|8683.9|8686.3|8685.4|8686.6|8685.7|8683.6|8682.7|318
1683644700000|2023-05-09 15:05:00|8686.4|8685.5|8688.6|8687.7|8689.2|8688.3|8685.5|8684.6|184
1683645000000|2023-05-09 15:10:00|8688.4|8687.5|8683.7|8682.8|8688.8|8687.9|8683.3|8682.4|247
1683645300000|2023-05-09 15:15:00|8683.6|8682.7|8683|8682.1|8683.7|8682.8|8682|8681.1|116
1683645600000|2023-05-09 15:20:00|8682.9|8682|8684.3|8683.4|8684.6|8683.7|8681.8|8680.9|163
1683645900000|2023-05-09 15:25:00|8684.2|8683.3|8685.5|8684.6|8686.2|8685.3|8683.7|8682.8|147
1683646200000|2023-05-09 15:30:00|8685.4|8684.5|8682|8681.1|8685.7|8684.8|8681.8|8680.9|173
1683646500000|2023-05-09 15:35:00|8681.9|8681|8684.1|8683.2|8684.4|8683.5|8681.2|8680.3|132
1683646800000|2023-05-09 15:40:00|8684|8683.1|8685.2|8684.3|8685.6|8684.7|8683.3|8682.4|143
1683647100000|2023-05-09 15:45:00|8685.3|8684.4|8684.7|8683.8|8685.6|8684.7|8684.5|8683.6|129
1683647400000|2023-05-09 15:50:00|8684.4|8683.5|8681.8|8680.9|8684.5|8683.6|8681.7|8680.8|114
1683647700000|2023-05-09 15:55:00|8681.9|8681|8681.1|8680.2|8683|8682.1|8680|8679.1|134
1683648000000|2023-05-09 16:00:00|8681|8680.1|8684.3|8683.4|8684.3|8683.4|8681|8680.1|187
1683648300000|2023-05-09 16:05:00|8684.4|8683.5|8682|8681.1|8685.2|8684.3|8682|8681.1|163
1683648600000|2023-05-09 16:10:00|8682.2|8681.3|8682.7|8681.8|8682.9|8682|8681.8|8680.9|105
1683648900000|2023-05-09 16:15:00|8682.6|8681.7|8683.1|8682.2|8683.9|8683|8682.6|8681.7|135
1683649200000|2023-05-09 16:20:00|8683.2|8682.3|8684.2|8683.3|8684.4|8683.5|8682.8|8681.9|123
1683649500000|2023-05-09 16:25:00|8684.3|8683.4|8684.5|8683.6|8685.9|8685|8684.1|8683.2|146
1683649800000|2023-05-09 16:30:00|8684.6|8683.7|8685.7|8684.8|8685.8|8684.9|8684.5|8683.6|113
1683650100000|2023-05-09 16:35:00|8685.6|8684.7|8686.6|8685.7|8687.2|8686.3|8685.5|8684.6|159
1683650400000|2023-05-09 16:40:00|8686.5|8685.6|8689.3|8688.4|8689.5|8688.6|8686.5|8685.6|106
1683650700000|2023-05-09 16:45:00|8689.4|8688.5|8689.4|8688.5|8689.7|8688.8|8687.9|8687|182
1683651000000|2023-05-09 16:50:00|8689.5|8688.6|8689.8|8688.9|8690.4|8689.5|8688.9|8688|126
1683651300000|2023-05-09 16:55:00|8689.7|8688.8|8687.2|8686.3|8689.7|8688.8|8686.8|8685.9|149
1683651600000|2023-05-09 17:00:00|8687.3|8686.4|8687.7|8686.8|8688|8687.1|8686.8|8685.9|195
1683651900000|2023-05-09 17:05:00|8687.8|8686.9|8686.5|8685.6|8687.9|8687|8686.2|8685.3|145
1683652200000|2023-05-09 17:10:00|8686.6|8685.7|8686.1|8685.2|8687.1|8686.2|8686.1|8685.2|92
1683652500000|2023-05-09 17:15:00|8685.9|8685|8687.4|8686.5|8687.9|8687|8685.4|8684.5|134
1683652800000|2023-05-09 17:20:00|8687.5|8686.6|8687.4|8686.5|8687.6|8686.7|8686.7|8685.8|112
1683653100000|2023-05-09 17:25:00|8687.3|8686.4|8685.2|8684.3|8687.4|8686.5|8685.2|8684.3|114
1683653400000|2023-05-09 17:30:00|8685.3|8684.4|8684.1|8683.2|8685.4|8684.5|8684.1|8683.2|106
1683653700000|2023-05-09 17:35:00|8684.2|8683.3|8684.1|8683.2|8684.7|8683.8|8683.9|8683|79
1683654000000|2023-05-09 17:40:00|8684.2|8683.3|8683.6|8682.7|8684.6|8683.7|8683.5|8682.6|74
1683654300000|2023-05-09 17:45:00|8683.5|8682.6|8683.4|8682.5|8684|8683.1|8682.7|8681.8|101
1683654600000|2023-05-09 17:50:00|8683.2|8682.3|8685.1|8684.2|8685.1|8684.2|8683.2|8682.3|132
1683654900000|2023-05-09 17:55:00|8685|8684.1|8684.1|8683.2|8685.6|8684.7|8684.1|8683.2|181
1683655200000|2023-05-09 18:00:00|8684|8683.1|8684.7|8683.8|8685.3|8684.4|8683.9|8683|145
1683655500000|2023-05-09 18:05:00|8684.6|8683.7|8684.8|8683.9|8685|8684.1|8684|8683.1|110
1683655800000|2023-05-09 18:10:00|8684.9|8684|8685.7|8684.8|8686.1|8685.2|8684.8|8683.9|88
1683656100000|2023-05-09 18:15:00|8685.8|8684.9|8686.3|8685.4|8686.6|8685.7|8685.7|8684.8|86
1683656400000|2023-05-09 18:20:00|8686.4|8685.5|8687.8|8686.9|8688.4|8687.5|8686.4|8685.5|123
1683656700000|2023-05-09 18:25:00|8687.6|8686.7|8688.4|8687.5|8688.5|8687.6|8687.5|8686.6|118
1683657000000|2023-05-09 18:30:00|8688.5|8687.6|8688.6|8687.7|8688.8|8687.9|8687.5|8686.6|132
1683657300000|2023-05-09 18:35:00|8688.5|8687.6|8689|8688.1|8689.6|8688.7|8687.7|8686.8|112
1683657600000|2023-05-09 18:40:00|8688.9|8688|8688.3|8687.4|8689|8688.1|8688.2|8687.3|73
1683657900000|2023-05-09 18:45:00|8688.5|8687.6|8689.2|8688.3|8689.4|8688.5|8688.2|8687.3|69
1683658200000|2023-05-09 18:50:00|8689.3|8688.4|8689.7|8688.8|8690.1|8689.2|8688.8|8687.9|114
1683658500000|2023-05-09 18:55:00|8689.6|8688.7|8688.5|8687.6|8689.9|8689|8688.4|8687.5|112
1683658800000|2023-05-09 19:00:00|8688.8|8687.9|8689.6|8688.7|8689.7|8688.8|8688.5|8687.6|83
1683659100000|2023-05-09 19:05:00|8689.5|8688.6|8689.7|8688.8|8690.2|8689.3|8689.4|8688.5|88
1683659400000|2023-05-09 19:10:00|8689.4|8688.5|8690.3|8689.4|8690.7|8689.8|8689.3|8688.4|112
1683659700000|2023-05-09 19:15:00|8690.4|8689.5|8691.4|8690.5|8691.6|8690.7|8690.4|8689.5|98
1683660000000|2023-05-09 19:20:00|8691.5|8690.6|8690.1|8689.2|8691.5|8690.6|8689.5|8688.6|81
1683660300000|2023-05-09 19:25:00|8690|8689.1|8689.6|8688.7|8690.4|8689.5|8689.3|8688.4|123
1683660600000|2023-05-09 19:30:00|8689.5|8688.6|8689.5|8688.6|8690|8689.1|8689|8688.1|74
1683660900000|2023-05-09 19:35:00|8689.4|8688.5|8688.4|8687.5|8689.6|8688.7|8688.4|8687.5|79
1683661200000|2023-05-09 19:40:00|8688.5|8687.6|8687.8|8686.9|8688.7|8687.8|8687.6|8686.7|90
1683661500000|2023-05-09 19:45:00|8687.9|8687|8687.3|8686.4|8687.9|8687|8686.9|8686|96
1683661800000|2023-05-09 19:50:00|8687.2|8686.3|8687.2|8686.3|8687.7|8686.8|8686.5|8685.6|90
1683662100000|2023-05-09 19:55:00|8687.3|8686.4|8687.1|8686.2|8687.6|8686.7|8686.4|8685.5|105
1683662400000|2023-05-09 20:00:00|8687|8686.1|8687|8686.1|8687.7|8686.8|8686.7|8685.8|124
1683662700000|2023-05-09 20:05:00|8687.1|8686.2|8686.2|8685.3|8687.1|8686.2|8686.1|8685.2|71
1683663000000|2023-05-09 20:10:00|8686.3|8685.4|8686.3|8685.4|8686.6|8685.7|8686.1|8685.2|58
1683663300000|2023-05-09 20:15:00|8686.4|8685.5|8685.7|8684.8|8686.5|8685.6|8685.5|8684.6|64
1683663600000|2023-05-09 20:20:00|8685.8|8684.9|8685.7|8684.8|8685.9|8685|8684.9|8684|62
1683663900000|2023-05-09 20:25:00|8686.1|8685.2|8685.1|8684.2|8686.2|8685.3|8685.1|8684.2|85
1683664200000|2023-05-09 20:30:00|8685|8684.1|8685.9|8685|8686.5|8685.4|8685|8684.1|49
1683664500000|2023-05-09 20:35:00|8685.8|8684.9|8686.1|8685.2|8686.3|8685.4|8685.8|8684.6|38
1683664800000|2023-05-09 20:40:00|8686.2|8685.3|8685.5|8684.6|8686.3|8685.4|8685.5|8684.6|63
1683665100000|2023-05-09 20:45:00|8685.6|8684.7|8685.2|8684.3|8685.9|8684.7|8685.1|8683.7|48
1683665400000|2023-05-09 20:50:00|8685.5|8684|8684.7|8683.2|8685.5|8684.3|8684|8682.5|85
1683665700000|2023-05-09 20:55:00|8684.6|8683.1|8688.7|8682.3|8688.7|8684.1|8684.3|8682.3|449
1683666000000|2023-05-09 21:00:00|8692|8681|8694|8683|8694|8683|8691|8680|33
1683666300000|2023-05-09 21:05:00|8693.8|8682.8|8693.6|8682.6|8693.9|8682.9|8692.3|8681.3|57
1683666600000|2023-05-09 21:10:00|8693.5|8682.5|8693.1|8682.1|8694.1|8683.1|8692.1|8681.1|41
1683666900000|2023-05-09 21:15:00|8693.4|8682.4|8692.3|8681.3|8693.6|8682.6|8691.1|8680.1|60
1683667200000|2023-05-09 21:20:00|8692.1|8681.5|8693.1|8682.1|8693.5|8682.5|8692|8681|27
1683667500000|2023-05-09 21:25:00|8692|8681|8690.8|8679.8|8693.8|8682.8|8690.4|8679.6|54
1683667800000|2023-05-09 21:30:00|8690.9|8679.9|8691|8680.3|8692.1|8681.3|8690.3|8679.8|107
1683668100000|2023-05-09 21:35:00|8691.4|8680.4|8689.6|8681.2|8691.9|8683|8689.5|8679.6|214
1683668400000|2023-05-09 21:40:00|8689.7|8681.3|8690.6|8681.5|8690.7|8681.9|8689.5|8681.1|156
1683668700000|2023-05-09 21:45:00|8690.2|8681.9|8690.7|8682.2|8691.3|8682.4|8690.1|8681.6|688
1683669000000|2023-05-09 21:50:00|8690.4|8682.3|8690.6|8682.5|8691.2|8684.5|8689.3|8681.5|256
1683669300000|2023-05-09 21:55:00|8690.7|8682.6|8688.7|8677.7|8691|8684|8682|8671|118
1683669600000|2023-05-09 22:00:00|8689|8678|8688.5|8682.6|8691.7|8683.7|8688.3|8677.7|259
1683669900000|2023-05-09 22:05:00|8688.4|8682.9|8686.8|8683.6|8689.3|8685.6|8686.7|8682.9|111
1683670200000|2023-05-09 22:10:00|8686.7|8683.5|8686.2|8684|8687.2|8684.9|8685.8|8683.5|184
1683670500000|2023-05-09 22:15:00|8686|8684.5|8685.8|8684.3|8687|8685|8685.7|8684|149
1683670800000|2023-05-09 22:20:00|8685.6|8684.1|8686|8684.5|8686.3|8684.8|8685.2|8683.7|114
1683671100000|2023-05-09 22:25:00|8686.1|8684.6|8686.4|8684.9|8686.7|8685.2|8685.6|8683.9|80
1683671400000|2023-05-09 22:30:00|8686.5|8685|8686.6|8685.1|8687|8685.5|8686.2|8684.7|55
1683671700000|2023-05-09 22:35:00|8686.7|8685.2|8686.1|8684.6|8686.7|8685.2|8686.1|8684.6|70
1683672000000|2023-05-09 22:40:00|8686.2|8684.7|8686.6|8685.1|8686.9|8685.4|8685.9|8684.4|75
1683672300000|2023-05-09 22:45:00|8686.7|8685.2|8686.3|8684.8|8686.7|8685.2|8686.1|8684.6|67
1683672600000|2023-05-09 22:50:00|8686.1|8684.6|8685.9|8684.4|8686.2|8684.7|8685.6|8684.1|59
1683672900000|2023-05-09 22:55:00|8686|8684.5|8686.9|8685.4|8687.4|8685.9|8685.4|8683.9|81
1683673200000|2023-05-09 23:00:00|8687|8685.5|8685.9|8684.4|8687|8685.5|8685.8|8684.3|61
1683673500000|2023-05-09 23:05:00|8685.8|8684.3|8685.9|8684.4|8686.5|8685|8685.6|8684.1|72
1683673800000|2023-05-09 23:10:00|8686|8684.5|8686|8684.5|8686.3|8684.8|8685.8|8684.3|24
1683674100000|2023-05-09 23:15:00|8686.1|8684.6|8686.3|8684.8|8687|8685.5|8685.8|8684.3|68
1683674400000|2023-05-09 23:20:00|8686.4|8684.9|8687|8685.5|8687.1|8685.6|8686.4|8684.9|39
1683674700000|2023-05-09 23:25:00|8687.2|8685.7|8687|8685.5|8687.3|8685.8|8686.9|8685.4|43
1683675000000|2023-05-09 23:30:00|8686.9|8685.4|8686|8684.5|8687.2|8685.7|8685.6|8684.1|62
1683675300000|2023-05-09 23:35:00|8686.1|8684.6|8686.7|8685.2|8686.9|8685.4|8685.8|8684.3|62
1683675600000|2023-05-09 23:40:00|8686.6|8685.1|8686.2|8684.7|8687.1|8685.6|8686.2|8684.7|58
1683675900000|2023-05-09 23:45:00|8686.3|8684.8|8685.5|8684|8686.4|8685|8685.5|8684|86
1683676200000|2023-05-09 23:50:00|8685.6|8684.1|8684.9|8683.4|8685.6|8684.1|8684.8|8683.3|49
1683676500000|2023-05-09 23:55:00|8685.1|8683.6|8686.1|8684.6|8686.2|8684.7|8685.1|8683.6|91
1683676800000|2023-05-10 00:00:00|8686.2|8684.7|8686.4|8684.9|8686.8|8685.3|8685.9|8684.4|186
1683677100000|2023-05-10 00:05:00|8686.3|8684.8|8686.2|8684.7|8687|8685.5|8686.1|8684.6|117
1683677400000|2023-05-10 00:10:00|8686.3|8684.8|8686.6|8685.1|8686.7|8685.2|8685.9|8684.4|88
1683677700000|2023-05-10 00:15:00|8686.5|8685|8686.8|8685.3|8687.2|8685.7|8686.3|8684.8|100
1683678000000|2023-05-10 00:20:00|8686.7|8685.2|8686.4|8684.9|8687.2|8685.7|8685.7|8684.6|114
1683678300000|2023-05-10 00:25:00|8686.3|8684.8|8686.9|8685.4|8686.9|8685.4|8685.7|8684.5|102
1683678600000|2023-05-10 00:30:00|8686.8|8685.3|8687.6|8686.1|8687.9|8686.4|8686.8|8685.3|104
1683678900000|2023-05-10 00:35:00|8687.5|8686|8688.2|8686.7|8688.2|8686.7|8687.1|8685.6|65
1683679200000|2023-05-10 00:40:00|8688.1|8686.6|8688.3|8686.8|8688.5|8687|8687.8|8686.5|48
1683679500000|2023-05-10 00:45:00|8688.4|8686.9|8688.5|8687|8688.5|8687|8687.6|8686.5|73
1683679800000|2023-05-10 00:50:00|8688.6|8687.1|8687.1|8685.6|8688.9|8687.5|8686.5|8685|122
1683680100000|2023-05-10 00:55:00|8687.2|8685.7|8686.6|8685.7|8687.6|8686.6|8686.4|8685.5|109
1683680400000|2023-05-10 01:00:00|8686.5|8685.6|8686.6|8685.7|8687.1|8686.2|8686.1|8685|122
1683680700000|2023-05-10 01:05:00|8686.5|8685.6|8685.5|8684.6|8687.2|8686.1|8685.3|8684.4|123
1683681000000|2023-05-10 01:10:00|8685.2|8684.3|8686.7|8685.2|8687.2|8685.9|8685.2|8684.3|88
1683681300000|2023-05-10 01:15:00|8686.8|8685.3|8687|8685.5|8687|8685.6|8686.4|8685|79
1683681600000|2023-05-10 01:20:00|8686.9|8685.4|8686.2|8685.3|8687|8685.7|8686.1|8685.1|87
1683681900000|2023-05-10 01:25:00|8686.1|8685.2|8686.9|8686|8687.3|8686.3|8686.1|8685.2|74
1683682200000|2023-05-10 01:30:00|8687.4|8685.9|8688|8686.5|8688.1|8686.8|8687.3|8685.8|129
1683682500000|2023-05-10 01:35:00|8688.1|8686.6|8687|8685.5|8688.1|8686.6|8686.9|8685.4|113
1683682800000|2023-05-10 01:40:00|8687.1|8685.6|8687.5|8686.6|8687.6|8686.7|8686.7|8685.5|63
1683683100000|2023-05-10 01:45:00|8687.4|8686.5|8688.3|8686.8|8688.5|8687.2|8687.4|8686.3|71
1683683400000|2023-05-10 01:50:00|8688.4|8686.9|8688.8|8687.3|8688.8|8687.3|8687.8|8686.6|79
1683683700000|2023-05-10 01:55:00|8688.9|8687.4|8688.5|8687|8688.9|8687.7|8688.4|8686.9|64
1683684000000|2023-05-10 02:00:00|8688.4|8686.9|8689.4|8687.9|8689.4|8688.2|8688.4|8686.9|93
1683684300000|2023-05-10 02:05:00|8689.3|8687.8|8689.6|8688.1|8689.8|8688.6|8689.2|8687.7|92
1683684600000|2023-05-10 02:10:00|8689.3|8688.4|8689.6|8688.1|8690|8688.8|8689.2|8688.1|70
1683684900000|2023-05-10 02:15:00|8689.7|8688.2|8689.6|8688.1|8689.9|8688.5|8689.1|8687.8|63
1683685200000|2023-05-10 02:20:00|8689.5|8688|8689|8688.1|8689.7|8688.3|8688.7|8687.4|73
1683685500000|2023-05-10 02:25:00|8689.1|8688.2|8689.3|8688.4|8689.9|8688.6|8688.9|8687.7|70
1683685800000|2023-05-10 02:30:00|8689.4|8688.5|8689.5|8688.6|8690.4|8689.1|8689.2|8688.2|123
1683686100000|2023-05-10 02:35:00|8689.4|8688.5|8689.6|8688.7|8690|8689.1|8689.3|8688.4|68
1683686400000|2023-05-10 02:40:00|8689.5|8688.6|8690.3|8689.4|8690.3|8689.4|8689.4|8688.5|68
1683686700000|2023-05-10 02:45:00|8690.2|8689.3|8690.3|8689.4|8690.4|8689.4|8689.7|8688.8|64
1683687000000|2023-05-10 02:50:00|8690.2|8689.3|8691.2|8690.3|8691.2|8690.3|8690.2|8689.3|49
1683687300000|2023-05-10 02:55:00|8691.1|8690.2|8691.1|8690.2|8691.3|8690.4|8690.8|8689.9|71
1683687600000|2023-05-10 03:00:00|8691|8690.1|8690.7|8689.8|8691.7|8690.8|8690.4|8689.5|85
1683687900000|2023-05-10 03:05:00|8690.6|8689.7|8690.7|8689.8|8691.2|8690|8690.3|8689.3|93
1683688200000|2023-05-10 03:10:00|8690.6|8689.7|8690.7|8689.8|8691.3|8690.4|8690.5|8689.6|72
1683688500000|2023-05-10 03:15:00|8690.6|8689.7|8690.6|8689.7|8691.1|8690.1|8690.4|8689.3|78
1683688800000|2023-05-10 03:20:00|8690.7|8689.8|8691.1|8690.2|8691.3|8690.4|8690.7|8689.5|31
1683689100000|2023-05-10 03:25:00|8691.2|8690.3|8691.1|8690.2|8691.6|8690.7|8690.9|8690|59
1683689400000|2023-05-10 03:30:00|8691|8690.1|8690.9|8690|8691.3|8690.4|8690.9|8690|61
1683689700000|2023-05-10 03:35:00|8690.8|8689.9|8690.7|8689.8|8690.8|8689.9|8690.6|8689.7|14
1683690000000|2023-05-10 03:40:00|8690.6|8689.7|8691.5|8690|8691.5|8690.2|8690.5|8689.6|43
1683690300000|2023-05-10 03:45:00|8691.4|8689.9|8691.4|8689.9|8691.5|8690.4|8691|8689.8|38
1683690600000|2023-05-10 03:50:00|8691.5|8690|8691.2|8690.3|8691.7|8690.5|8691|8689.9|58
1683690900000|2023-05-10 03:55:00|8691.3|8690.4|8690.6|8689.7|8691.3|8690.4|8690.5|8689.3|97
1683691200000|2023-05-10 04:00:00|8690.5|8689.6|8691.7|8690.8|8692|8690.8|8690.5|8689.6|57
1683691500000|2023-05-10 04:05:00|8691.6|8690.7|8691.7|8690.8|8692.3|8691.1|8691.5|8690.3|53
1683691800000|2023-05-10 04:10:00|8691.8|8690.9|8691.7|8690.8|8692|8690.9|8691.4|8690.2|80
1683692100000|2023-05-10 04:15:00|8691.9|8690.4|8691.5|8690.6|8692|8690.9|8691.3|8690.1|116
1683692400000|2023-05-10 04:20:00|8691.6|8690.7|8691.4|8690.5|8691.8|8690.9|8691.2|8690.3|55
1683692700000|2023-05-10 04:25:00|8691.5|8690.6|8692.4|8691.5|8692.8|8691.9|8691.5|8690.6|55
1683693000000|2023-05-10 04:30:00|8692.3|8691.4|8692.5|8691|8693|8691.7|8692.3|8691|79
1683693300000|2023-05-10 04:35:00|8692.4|8690.9|8691.7|8690.8|8692.5|8691.2|8691.6|8690.5|50
1683693600000|2023-05-10 04:40:00|8691.6|8690.7|8691.9|8691|8692|8691.1|8691.4|8690.3|51
1683693900000|2023-05-10 04:45:00|8691.8|8690.9|8691.7|8690.8|8692.4|8691.5|8691.2|8690.3|64
1683694200000|2023-05-10 04:50:00|8691.6|8690.7|8693.6|8692.7|8694.5|8693.1|8691.4|8690.5|108
1683694500000|2023-05-10 04:55:00|8693.7|8692.8|8693.5|8692.6|8694.4|8693.1|8693.2|8692|104
1683694800000|2023-05-10 05:00:00|8694|8692.5|8693.2|8691.7|8694|8692.8|8692.5|8691.6|123
1683695100000|2023-05-10 05:05:00|8693.3|8691.8|8692.2|8691.3|8693.3|8692.1|8692.1|8691.2|95
1683695400000|2023-05-10 05:10:00|8692.3|8691.4|8693.5|8692.6|8694|8692.6|8692.3|8691.1|65
1683695700000|2023-05-10 05:15:00|8693.6|8692.7|8694|8692.5|8694.6|8693.3|8693.3|8692.1|89
1683696000000|2023-05-10 05:20:00|8693.8|8692.3|8693.2|8692.3|8694.2|8692.7|8693.1|8692.2|54
1683696300000|2023-05-10 05:25:00|8693.3|8692.4|8692.4|8691.5|8693.4|8692.5|8691.9|8691|77
1683696600000|2023-05-10 05:30:00|8692.3|8691.4|8691.8|8690.9|8692.6|8691.7|8691.7|8690.5|97
1683696900000|2023-05-10 05:35:00|8691.9|8691|8692.2|8691.3|8692.5|8691.5|8691.6|8690.7|87
1683697200000|2023-05-10 05:40:00|8692.1|8691.2|8693.4|8692.5|8694.1|8692.9|8691.9|8690.8|147
1683697500000|2023-05-10 05:45:00|8693.5|8692.6|8691.2|8690.3|8694.1|8692.6|8691|8690.1|107
1683697800000|2023-05-10 05:50:00|8691|8690.1|8690.6|8689.1|8691.4|8690.1|8690.1|8688.9|94
1683698100000|2023-05-10 05:55:00|8690.5|8689|8691.5|8690|8691.5|8690|8689.9|8688.6|111
1683698400000|2023-05-10 06:00:00|8691.6|8690.1|8690.8|8689.3|8691.8|8690.3|8689.3|8688.4|170
1683698700000|2023-05-10 06:05:00|8690.7|8689.8|8690.9|8690|8691|8690.1|8689|8688.1|153
1683699000000|2023-05-10 06:10:00|8690.6|8689.7|8692.7|8691.8|8692.7|8691.8|8689.7|8688.8|176
1683699300000|2023-05-10 06:15:00|8692.6|8691.7|8690.1|8689.2|8692.7|8691.8|8689.3|8688.4|169
1683699600000|2023-05-10 06:20:00|8690.3|8689.4|8691|8690.1|8691.9|8691|8690.2|8689.3|167
1683699900000|2023-05-10 06:25:00|8691.1|8690.2|8690.9|8690|8692.9|8692|8690.6|8689.7|207
1683700200000|2023-05-10 06:30:00|8690.8|8689.9|8692|8691.1|8692.3|8691.4|8690.7|8689.8|124
1683700500000|2023-05-10 06:35:00|8692.1|8691.2|8692.5|8691.6|8693|8692.1|8691.3|8690.4|137
1683700800000|2023-05-10 06:40:00|8692.4|8691.5|8692.2|8691.3|8693.1|8692.2|8691.2|8690.3|123
1683701100000|2023-05-10 06:45:00|8692.1|8691.2|8687.5|8686.6|8692.1|8691.2|8687.5|8686.6|139
1683701400000|2023-05-10 06:50:00|8687.6|8686.7|8690.1|8689.2|8690.1|8689.2|8687.6|8686.7|115
1683701700000|2023-05-10 06:55:00|8690.3|8688.8|8688.9|8687.4|8690.4|8689.2|8687.3|8686.4|163
1683702000000|2023-05-10 07:00:00|8688.7|8687.2|8688.6|8687.7|8690|8689.1|8686.2|8685.1|256
1683702300000|2023-05-10 07:05:00|8688.8|8687.9|8687.1|8686.2|8690.7|8689.8|8686.7|8685.8|246
1683702600000|2023-05-10 07:10:00|8687.2|8686.3|8683.4|8682.5|8687.5|8686.6|8683.2|8682.3|181
1683702900000|2023-05-10 07:15:00|8683.5|8682.6|8685.8|8684.9|8686.1|8685.2|8682.8|8681.9|224
1683703200000|2023-05-10 07:20:00|8685.9|8685|8686.3|8685.4|8686.3|8685.4|8684.5|8683.6|146
1683703500000|2023-05-10 07:25:00|8686.1|8685.2|8688.5|8687.6|8688.5|8687.6|8686.1|8685.2|160
1683703800000|2023-05-10 07:30:00|8688.4|8687.5|8690.6|8689.7|8690.7|8689.8|8688.4|8687.5|175
1683704100000|2023-05-10 07:35:00|8690.4|8689.5|8689.9|8689|8690.4|8689.5|8688.8|8687.9|156
1683704400000|2023-05-10 07:40:00|8690|8689.1|8690.2|8689.3|8690.9|8690|8688.5|8687.6|129
1683704700000|2023-05-10 07:45:00|8690.3|8689.4|8691.8|8690.9|8692.1|8691.2|8689.7|8688.8|129
1683705000000|2023-05-10 07:50:00|8691.6|8690.7|8687|8686.1|8691.8|8690.7|8687|8686.1|175
1683705300000|2023-05-10 07:55:00|8687.1|8686.2|8687.4|8685.9|8687.9|8687|8686|8685.1|272
1683705600000|2023-05-10 08:00:00|8687.2|8685.7|8681.9|8680.4|8687.6|8686.5|8681.9|8680.4|350
1683705900000|2023-05-10 08:05:00|8682|8681|8681.3|8680.4|8682.7|8681.7|8679.4|8677.9|301
1683706200000|2023-05-10 08:10:00|8681.2|8680.3|8684.8|8683.9|8685.2|8684.1|8679.8|8678.5|300
1683706500000|2023-05-10 08:15:00|8684.9|8684|8683.8|8682.3|8685.2|8684.1|8683.1|8682.2|228
1683706800000|2023-05-10 08:20:00|8683.7|8682.2|8681.6|8680.7|8683.7|8682.2|8680.6|8679.4|302
1683707100000|2023-05-10 08:25:00|8681.5|8680.6|8678.6|8677.7|8681.6|8680.7|8678.3|8677.4|230
1683707400000|2023-05-10 08:30:00|8678.7|8677.8|8677.6|8676.7|8678.8|8677.9|8675.6|8674.6|228
1683707700000|2023-05-10 08:35:00|8677.5|8676.6|8675.2|8674.3|8678|8677.1|8674.5|8673.6|194
1683708000000|2023-05-10 08:40:00|8675.1|8674.2|8675.5|8674.6|8676.8|8675.6|8674|8672.5|184
1683708300000|2023-05-10 08:45:00|8675.7|8674.8|8673.8|8672.9|8676.1|8675.2|8673.2|8671.8|204
1683708600000|2023-05-10 08:50:00|8673.7|8672.8|8676.2|8675.3|8676.7|8675.8|8673.5|8672.6|162
1683708900000|2023-05-10 08:55:00|8676.5|8675.6|8677.3|8675.8|8677.9|8676.8|8676.3|8675.4|184
1683709200000|2023-05-10 09:00:00|8677.4|8675.9|8678.7|8677.8|8678.7|8677.8|8676.7|8675.7|169
1683709500000|2023-05-10 09:05:00|8678.6|8677.7|8678.9|8678|8679.8|8678.9|8677.9|8677|164
1683709800000|2023-05-10 09:10:00|8678.7|8677.8|8678.7|8677.8|8679.8|8678.9|8678.2|8677.3|162
1683710100000|2023-05-10 09:15:00|8678.6|8677.7|8679.4|8678.5|8680.7|8679.8|8678.6|8677.7|104
1683710400000|2023-05-10 09:20:00|8679.8|8678.9|8679.2|8678.3|8679.8|8678.9|8677.9|8677|135
1683710700000|2023-05-10 09:25:00|8678.6|8677.7|8677.3|8676.4|8678.6|8677.7|8676.7|8675.8|140
1683711000000|2023-05-10 09:30:00|8677.2|8676.3|8679.2|8678.3|8680|8679.1|8676.6|8675.7|154
1683711300000|2023-05-10 09:35:00|8679.1|8678.2|8680.2|8679.3|8680.9|8680|8677.9|8677|139
1683711600000|2023-05-10 09:40:00|8680.1|8679.2|8680.4|8679.5|8681|8680.1|8679.7|8678.8|137
1683711900000|2023-05-10 09:45:00|8680.3|8679.4|8680.9|8680|8681.4|8680.5|8680.2|8679.3|145
1683712200000|2023-05-10 09:50:00|8680.8|8679.9|8681.6|8680.7|8681.6|8680.7|8679.6|8678.7|151
1683712500000|2023-05-10 09:55:00|8681.7|8680.8|8681|8679.5|8681.7|8680.8|8680|8679.1|108
1683712800000|2023-05-10 10:00:00|8681.1|8679.6|8682.1|8681.2|8682.4|8681.5|8680.1|8679.2|198
1683713100000|2023-05-10 10:05:00|8682|8681.1|8681|8680.1|8682|8681.1|8679.3|8678.4|151
1683713400000|2023-05-10 10:10:00|8680.9|8680|8682|8681.1|8682.4|8681.5|8680.7|8679.8|109
1683713700000|2023-05-10 10:15:00|8681.9|8681|8682.2|8681.3|8682.7|8681.8|8680.7|8679.8|101
1683714000000|2023-05-10 10:20:00|8682.3|8681.4|8682.7|8681.8|8683.2|8682.3|8682.2|8681.3|102
1683714300000|2023-05-10 10:25:00|8682.6|8681.7|8681.9|8681|8683.2|8682.3|8681.5|8680.6|95
1683714600000|2023-05-10 10:30:00|8681.8|8680.9|8681.1|8680.2|8682.6|8681.7|8681.1|8680.2|116
1683714900000|2023-05-10 10:35:00|8681.2|8680.3|8681.3|8680.4|8681.9|8681|8680.9|8680|75
1683715200000|2023-05-10 10:40:00|8681.2|8680.3|8682.2|8681.3|8682.6|8681.7|8680.5|8679.6|136
1683715500000|2023-05-10 10:45:00|8682.1|8681.2|8682.8|8681.9|8682.9|8682|8681.7|8680.8|101
1683715800000|2023-05-10 10:50:00|8682.9|8682|8684.6|8683.7|8684.6|8683.7|8682.7|8681.8|159
1683716100000|2023-05-10 10:55:00|8684.5|8683.6|8688|8686.5|8688.1|8686.9|8684.2|8683.3|237
1683716400000|2023-05-10 11:00:00|8688.1|8686.6|8686|8685.1|8688.2|8687.3|8685.6|8684.7|263
1683716700000|2023-05-10 11:05:00|8685.9|8685|8685.6|8684.7|8687.5|8686.6|8685.5|8684.6|147
1683717000000|2023-05-10 11:10:00|8685.5|8684.6|8686.1|8685.2|8686.9|8686|8684.3|8683.4|163
1683717300000|2023-05-10 11:15:00|8686|8685.1|8684|8683.1|8686.2|8685.3|8683.4|8682.5|204
1683717600000|2023-05-10 11:20:00|8683.9|8683|8684.6|8683.7|8686.6|8685.7|8683.8|8682.9|121
1683717900000|2023-05-10 11:25:00|8684.5|8683.6|8684.7|8683.8|8684.8|8683.9|8683.4|8682.5|98
1683718200000|2023-05-10 11:30:00|8684.6|8683.7|8685.9|8685|8685.9|8685|8684.5|8683.6|101
1683718500000|2023-05-10 11:35:00|8686|8685.1|8685.9|8685|8686.7|8685.8|8685.5|8684.6|105
1683718800000|2023-05-10 11:40:00|8685.8|8684.9|8687.2|8686.3|8688.2|8687.3|8685.5|8684.6|134
1683719100000|2023-05-10 11:45:00|8686.9|8686|8686.3|8685.4|8687.1|8686.2|8685.7|8684.8|116
1683719400000|2023-05-10 11:50:00|8686.4|8685.5|8687.8|8686.9|8688.2|8687.3|8685.8|8684.9|123
1683719700000|2023-05-10 11:55:00|8687.7|8686.8|8684.9|8684|8688.4|8687.5|8684.5|8683.6|200
1683720000000|2023-05-10 12:00:00|8685|8684.1|8683.7|8682.8|8685.2|8684.3|8682.3|8681.4|155
1683720300000|2023-05-10 12:05:00|8683.8|8682.9|8681.7|8680.8|8684.5|8683.6|8680.3|8679.4|181
1683720600000|2023-05-10 12:10:00|8682|8681.1|8681.1|8680.2|8683.2|8682.3|8681.1|8680.2|145
1683720900000|2023-05-10 12:15:00|8681|8680.1|8678.1|8677.2|8681.7|8680.8|8677.9|8677|146
1683721200000|2023-05-10 12:20:00|8678|8677.1|8682.6|8681.1|8682.6|8681.5|8677.9|8677|278
1683721500000|2023-05-10 12:25:00|8682.7|8681.2|8683.5|8672.5|8688.3|8681.6|8680.8|8672.5|403
1683721800000|2023-05-10 12:30:00|8683.4|8672.4|8681.3|8679.8|8685.1|8681.4|8675.5|8666.5|1593
1683722100000|2023-05-10 12:35:00|8681.4|8679.9|8681.2|8680.3|8683.3|8682.2|8679.2|8677.7|699
1683722400000|2023-05-10 12:40:00|8681|8680.1|8682.1|8681.2|8685.6|8684.7|8678.9|8677.8|685
1683722700000|2023-05-10 12:45:00|8682.2|8681.3|8678.6|8677.7|8682.6|8681.7|8678.3|8677.4|444
1683723000000|2023-05-10 12:50:00|8678.5|8677.6|8680|8679.1|8681.3|8680.4|8677|8676.1|479
1683723300000|2023-05-10 12:55:00|8679.9|8679|8680.6|8679.7|8682.8|8681.9|8678.5|8677.6|473
1683723600000|2023-05-10 13:00:00|8680.5|8679.6|8682.2|8681.3|8683.7|8682.8|8679.8|8678.9|367
1683723900000|2023-05-10 13:05:00|8682.3|8681.4|8683.1|8682.2|8683.7|8682.8|8681.3|8680.3|427
1683724200000|2023-05-10 13:10:00|8683|8682.1|8686.5|8685.6|8686.8|8685.9|8681.9|8681|400
1683724500000|2023-05-10 13:15:00|8686.6|8685.7|8686.5|8685.6|8687.1|8686.2|8682.7|8681.8|426
1683724800000|2023-05-10 13:20:00|8686.4|8685.5|8686.8|8685.9|8688.1|8687.2|8683.7|8682.8|305
1683725100000|2023-05-10 13:25:00|8686.9|8686|8688.9|8688|8691.4|8690.5|8686.4|8685.5|403
1683725400000|2023-05-10 13:30:00|8689|8688.1|8689.9|8689|8690.8|8689.9|8688.4|8687.5|269
1683725700000|2023-05-10 13:35:00|8689.8|8688.9|8691.7|8690.8|8692.1|8691.2|8689.4|8688.5|397
1683726000000|2023-05-10 13:40:00|8691.8|8690.9|8691|8690.1|8693.8|8692.9|8690.4|8689.5|531
1683726300000|2023-05-10 13:45:00|8690.9|8690|8694.7|8693.8|8697|8696|8690.9|8690|446
1683726600000|2023-05-10 13:50:00|8694.6|8693.7|8695.1|8694.2|8696.4|8695.5|8693|8692.1|293
1683726900000|2023-05-10 13:55:00|8695|8694.1|8693.4|8692.5|8695.1|8694.2|8693.2|8692.3|286
1683727200000|2023-05-10 14:00:00|8693.1|8692.2|8691.7|8690.8|8693.2|8692.3|8690.8|8689.9|298
1683727500000|2023-05-10 14:05:00|8691.9|8691|8692.5|8691.6|8693.7|8692.8|8690.5|8689.6|285
1683727800000|2023-05-10 14:10:00|8692.6|8691.7|8691.3|8690.4|8693.2|8692.3|8690.7|8689.8|286
1683728100000|2023-05-10 14:15:00|8691.4|8690.5|8695.3|8694.4|8700|8699.1|8690|8689.1|628
1683728400000|2023-05-10 14:20:00|8695.2|8694.3|8696.9|8696|8698.2|8697.3|8693.8|8692.9|333
1683728700000|2023-05-10 14:25:00|8696.8|8695.9|8696.3|8695.4|8698.3|8697.4|8696.1|8695.2|254
1683729000000|2023-05-10 14:30:00|8696.1|8695.2|8697.7|8696.8|8697.7|8696.8|8694.4|8693.5|281
1683729300000|2023-05-10 14:35:00|8697.6|8696.7|8697.4|8696.5|8700.2|8699.3|8697.2|8696.3|283
1683729600000|2023-05-10 14:40:00|8697.3|8696.4|8699.7|8698.8|8699.9|8699|8697.3|8696.4|355
1683729900000|2023-05-10 14:45:00|8699.6|8698.7|8697.2|8696.3|8700.7|8699.8|8697.1|8696.2|352
1683730200000|2023-05-10 14:50:00|8697|8696.1|8695.5|8694.6|8697.2|8696.3|8695|8694.1|410
1683730500000|2023-05-10 14:55:00|8695.4|8694.5|8696.2|8695.3|8697.5|8696.6|8694.6|8693.7|320
1683730800000|2023-05-10 15:00:00|8696.4|8695.5|8697.4|8696.5|8698|8697.1|8695.2|8694.3|385
1683731100000|2023-05-10 15:05:00|8697.1|8696.2|8697.9|8697|8698.5|8697.6|8697.1|8696.2|199
1683731400000|2023-05-10 15:10:00|8697.8|8696.9|8697.9|8697|8698.1|8697.2|8696.9|8696|217
1683731700000|2023-05-10 15:15:00|8698|8697.1|8696.8|8695.9|8698.1|8697.2|8696|8695.1|173
1683732000000|2023-05-10 15:20:00|8696.7|8695.8|8698|8697.1|8698.3|8697.4|8696.7|8695.8|153
1683732300000|2023-05-10 15:25:00|8698.1|8697.2|8699|8698.1|8699.6|8698.7|8697.3|8696.4|178
1683732600000|2023-05-10 15:30:00|8698.6|8697.7|8699.5|8698.6|8701.6|8700.1|8696.8|8695.4|229
1683732900000|2023-05-10 15:35:00|8699.3|8698.4|8699.5|8698.6|8700.9|8700|8698.2|8697.3|225
1683733200000|2023-05-10 15:40:00|8699.4|8698.5|8700.2|8699.3|8700.6|8699.7|8699.4|8698.5|128
1683733500000|2023-05-10 15:45:00|8700.1|8699.2|8697.4|8696.5|8700.3|8699.4|8697.1|8696.2|156
1683733800000|2023-05-10 15:50:00|8697.5|8696.6|8696.1|8695.2|8698.3|8697.4|8695.4|8694.5|145
1683734100000|2023-05-10 15:55:00|8696|8695.1|8694.9|8694|8696.1|8695.2|8694.6|8693.7|135
1683734400000|2023-05-10 16:00:00|8694.8|8693.9|8697.6|8696.7|8697.9|8697|8694.7|8693.8|157
1683734700000|2023-05-10 16:05:00|8697.7|8696.8|8696.7|8695.8|8699.1|8698.2|8696.3|8695.4|171
1683735000000|2023-05-10 16:10:00|8696.6|8695.7|8695.1|8694.2|8697.3|8696.4|8694.9|8694|165
1683735300000|2023-05-10 16:15:00|8695|8694.1|8695.6|8694.7|8696.4|8695.5|8695|8694.1|105
1683735600000|2023-05-10 16:20:00|8695.5|8694.6|8698|8697.1|8698.3|8697.4|8694.8|8693.9|181
1683735900000|2023-05-10 16:25:00|8697.9|8697|8695.3|8694.4|8698.5|8697.6|8695.1|8694.2|136
1683736200000|2023-05-10 16:30:00|8695.2|8694.3|8693.8|8692.9|8695.4|8694.5|8693.8|8692.9|100
1683736500000|2023-05-10 16:35:00|8693.9|8693|8692.5|8691.6|8694.3|8693.4|8692.3|8691.4|119
1683736800000|2023-05-10 16:40:00|8692.4|8691.5|8691.2|8690.3|8693|8692.1|8691.1|8690.2|125
1683737100000|2023-05-10 16:45:00|8691|8690.1|8691.2|8690.3|8692|8691.1|8691|8690.1|133
1683737400000|2023-05-10 16:50:00|8691.1|8690.2|8691.8|8690.9|8691.8|8690.9|8690.5|8689.6|110
1683737700000|2023-05-10 16:55:00|8691.7|8690.8|8693.1|8692.2|8693.6|8692.7|8691.5|8690.6|147
1683738000000|2023-05-10 17:00:00|8693|8692.1|8694.5|8693.6|8694.8|8693.9|8692.6|8691.7|135
1683738300000|2023-05-10 17:05:00|8694.4|8693.5|8693.7|8692.8|8695.4|8694.5|8693.6|8692.7|140
1683738600000|2023-05-10 17:10:00|8693.8|8692.9|8693.5|8692.6|8694.4|8693.5|8693.2|8692.3|169
1683738900000|2023-05-10 17:15:00|8693.4|8692.5|8693.8|8692.9|8693.9|8693|8693|8692.1|119
1683739200000|2023-05-10 17:20:00|8693.9|8693|8693.1|8692.2|8694.2|8693.3|8692.4|8691.5|167
1683739500000|2023-05-10 17:25:00|8693.2|8692.3|8693.9|8693|8694|8693.1|8692.6|8691.7|126
1683739800000|2023-05-10 17:30:00|8694|8693.1|8694.4|8693.5|8694.8|8693.9|8693.8|8692.9|146
1683740100000|2023-05-10 17:35:00|8694.3|8693.4|8695.3|8694.4|8695.6|8694.7|8694.3|8693.4|124
1683740400000|2023-05-10 17:40:00|8695.4|8694.5|8695.1|8694.2|8695.9|8695|8694.7|8693.8|140
1683740700000|2023-05-10 17:45:00|8694.9|8694|8694.7|8693.8|8695.1|8694.2|8694.1|8693.2|171
1683741000000|2023-05-10 17:50:00|8694.8|8693.9|8695.9|8695|8696.2|8695.3|8694.1|8693.2|169
1683741300000|2023-05-10 17:55:00|8695.8|8694.9|8695.3|8693.8|8696.3|8695.4|8695.2|8693.8|151
1683741600000|2023-05-10 18:00:00|8695.4|8693.9|8695.1|8694.2|8695.8|8694.9|8694.7|8693.8|141
1683741900000|2023-05-10 18:05:00|8695.2|8694.3|8694.8|8693.9|8695.2|8694.3|8694.4|8693.5|102
1683742200000|2023-05-10 18:10:00|8694.9|8694|8695.3|8694.4|8695.5|8694.6|8694.7|8693.8|118
1683742500000|2023-05-10 18:15:00|8695.4|8694.5|8696|8695.1|8696.2|8695.3|8694.8|8693.9|170
1683742800000|2023-05-10 18:20:00|8696.1|8695.2|8695.4|8694.5|8696.4|8695.5|8694.9|8694|125
1683743100000|2023-05-10 18:25:00|8695.5|8694.6|8696.5|8695.6|8696.5|8695.6|8695.5|8694.6|121
1683743400000|2023-05-10 18:30:00|8696.4|8695.5|8696.4|8695.5|8696.8|8695.9|8695.2|8694.3|137
1683743700000|2023-05-10 18:35:00|8696.3|8695.4|8696.4|8695.5|8697.2|8696.3|8696|8695.1|113
1683744000000|2023-05-10 18:40:00|8696.5|8695.6|8695.5|8694.6|8696.5|8695.6|8694.4|8693.5|146
1683744300000|2023-05-10 18:45:00|8695.4|8694.5|8695.6|8694.7|8696|8695.1|8695.1|8694.2|131
1683744600000|2023-05-10 18:50:00|8695.5|8694.6|8696.1|8695.2|8696.3|8695.4|8695.2|8694.3|77
1683744900000|2023-05-10 18:55:00|8696.2|8695.3|8696.4|8695.5|8697|8696.1|8695.8|8694.9|102
1683745200000|2023-05-10 19:00:00|8696.3|8695.4|8696.9|8696|8697.3|8696.4|8696.1|8695.2|115
1683745500000|2023-05-10 19:05:00|8697|8696.1|8697.2|8696.3|8697.4|8696.5|8696.7|8695.8|85
1683745800000|2023-05-10 19:10:00|8697.1|8696.2|8696.4|8695.5|8697.3|8696.4|8696.4|8695.5|126
1683746100000|2023-05-10 19:15:00|8696.5|8695.6|8696.9|8696|8696.9|8696|8695.9|8695|117
1683746400000|2023-05-10 19:20:00|8696.7|8695.8|8697.6|8696.7|8698|8697.1|8696.6|8695.7|98
1683746700000|2023-05-10 19:25:00|8697.5|8696.6|8697.7|8696.8|8698|8697.1|8697.1|8696.2|108
1683747000000|2023-05-10 19:30:00|8697.6|8696.7|8697.4|8696.5|8698.3|8697.4|8697.3|8696.4|83
1683747300000|2023-05-10 19:35:00|8697.5|8696.6|8697.3|8696.4|8697.6|8696.7|8697.2|8696.3|38
1683747600000|2023-05-10 19:40:00|8697.2|8696.3|8696.7|8695.8|8697.3|8696.4|8696.5|8695.6|79
1683747900000|2023-05-10 19:45:00|8696.8|8695.9|8697|8696.1|8697.1|8696.2|8696.4|8695.5|77
1683748200000|2023-05-10 19:50:00|8696.9|8696|8697.4|8696.5|8698|8697.1|8696.9|8696|92
1683748500000|2023-05-10 19:55:00|8697.5|8696.6|8698.7|8697.8|8699.2|8698.3|8697.1|8696.2|125
1683748800000|2023-05-10 20:00:00|8698.6|8697.7|8698.2|8697.3|8699.4|8698.5|8698|8697.1|151
1683749100000|2023-05-10 20:05:00|8698.3|8697.4|8697.7|8696.8|8698.8|8697.7|8697.7|8696.8|62
1683749400000|2023-05-10 20:10:00|8697.8|8696.9|8697.5|8696.6|8698.3|8697.4|8697.4|8696.5|32
1683749700000|2023-05-10 20:15:00|8697.7|8696.8|8697.4|8696.5|8697.8|8696.9|8697.2|8696|43
1683750000000|2023-05-10 20:20:00|8697.5|8696.6|8698.3|8697.4|8698.6|8697.7|8697.4|8696.5|60
1683750300000|2023-05-10 20:25:00|8698.2|8697.3|8697.9|8697|8698.6|8697.4|8697.6|8696.7|48
1683750600000|2023-05-10 20:30:00|8698|8697.1|8699.1|8698.2|8699.4|8698.3|8698|8697.1|63
1683750900000|2023-05-10 20:35:00|8699.2|8698.3|8698.9|8698|8699.5|8698.4|8698.8|8697.8|30
1683751200000|2023-05-10 20:40:00|8699|8698.1|8699.8|8698.9|8700.2|8699.3|8698.9|8698|46
1683751500000|2023-05-10 20:45:00|8700.1|8698.6|8699.3|8697.8|8700.3|8698.8|8699.3|8697.8|49
1683751800000|2023-05-10 20:50:00|8699.4|8697.9|8700|8698.5|8700.1|8698.6|8699.3|8697.8|52
1683752100000|2023-05-10 20:55:00|8700.6|8698.1|8700.7|8696.3|8701.3|8698.7|8699.6|8696.3|240
1683752400000|2023-05-10 21:00:00|8702.2|8695.7|8702.9|8691.9|8705.2|8696.2|8702.2|8691.9|28
1683752700000|2023-05-10 21:05:00|8703|8692|8703.1|8692.1|8705.1|8694.1|8702.6|8691.6|65
1683753000000|2023-05-10 21:10:00|8703|8692|8703.5|8694.2|8704.5|8694.7|8702.3|8692|35
1683753300000|2023-05-10 21:15:00|8703.6|8694.3|8703.6|8693.7|8704.7|8694.4|8701.4|8690.7|88
1683753600000|2023-05-10 21:20:00|8703.1|8693.8|8702.2|8696.2|8703.1|8696.3|8702.2|8693.8|16
1683753900000|2023-05-10 21:25:00|8702.1|8696.1|8703.5|8695.8|8703.7|8696.1|8702.1|8693.4|42
1683754200000|2023-05-10 21:30:00|8703.4|8695.7|8702.8|8695.9|8703.4|8696.1|8702.6|8695.3|71
1683754500000|2023-05-10 21:35:00|8703.3|8695.8|8704.6|8693.6|8705.1|8696.1|8703.3|8693.5|69
1683754800000|2023-05-10 21:40:00|8704.7|8693.8|8703|8695.4|8704.7|8696|8702.9|8693.1|301
1683755100000|2023-05-10 21:45:00|8702.9|8695.5|8702.6|8695.9|8703.1|8696.4|8702.2|8695.3|506
1683755400000|2023-05-10 21:50:00|8702.7|8695.7|8702.4|8696|8702.7|8696.3|8701.9|8695.5|293
1683755700000|2023-05-10 21:55:00|8702.3|8695.9|8702.1|8696.3|8704|8696.6|8701.9|8694.5|448
1683756000000|2023-05-10 22:00:00|8702.2|8696.5|8701.7|8699.3|8704|8699.7|8701|8696|170
1683756300000|2023-05-10 22:05:00|8701.5|8699.2|8700.6|8699.1|8701.5|8699.4|8700.3|8698.8|55
1683756600000|2023-05-10 22:10:00|8700.4|8698.9|8699.4|8697.9|8700.5|8699|8699.2|8697.7|57
1683756900000|2023-05-10 22:15:00|8699.5|8698|8699.4|8697.9|8699.7|8698.2|8699.3|8697.8|51
1683757200000|2023-05-10 22:20:00|8699.5|8698|8699.5|8698|8699.6|8698.1|8699.2|8697.7|58
1683757500000|2023-05-10 22:25:00|8699.6|8698.1|8700.1|8698.6|8700.2|8698.7|8699.6|8698.1|37
1683757800000|2023-05-10 22:30:00|8700.2|8698.7|8700.2|8698.7|8700.6|8699.1|8700.1|8698.6|34
1683758100000|2023-05-10 22:35:00|8700.3|8698.8|8700.4|8698.9|8700.7|8699.2|8700.2|8698.7|24
1683758400000|2023-05-10 22:40:00|8700.3|8698.8|8700.4|8698.9|8700.6|8699.1|8700.1|8698.6|18
1683758700000|2023-05-10 22:45:00|8700.3|8698.8|8701.1|8699.6|8701.1|8699.6|8700.3|8698.8|55
1683759000000|2023-05-10 22:50:00|8701|8699.5|8700.4|8698.9|8701.3|8699.8|8700.4|8698.9|38
1683759300000|2023-05-10 22:55:00|8700.5|8699|8701.4|8699.9|8702.2|8700.7|8700.2|8698.7|88
1683759600000|2023-05-10 23:00:00|8701.3|8699.8|8700.9|8699.4|8701.4|8699.9|8700.8|8699.3|42
1683759900000|2023-05-10 23:05:00|8700.8|8699.3|8700.1|8698.6|8700.9|8699.4|8700|8698.5|42
1683760200000|2023-05-10 23:10:00|8700.2|8698.7|8700.5|8699|8700.5|8699|8700.1|8698.6|42
1683760500000|2023-05-10 23:15:00|8700.4|8698.9|8699.9|8698.4|8700.6|8699.2|8699.6|8698.1|33
1683760800000|2023-05-10 23:20:00|8700|8698.5|8699.6|8698.1|8700|8698.5|8699.4|8697.9|45
1683761100000|2023-05-10 23:25:00|8699.5|8698|8699.9|8698.4|8700|8698.5|8699.5|8698|21
1683761400000|2023-05-10 23:30:00|8700|8698.5|8699.9|8698.4|8700.3|8698.8|8699.8|8698.3|27
1683761700000|2023-05-10 23:35:00|8699.7|8698.2|8699.1|8697.6|8700.1|8698.6|8699|8697.5|64
1683762000000|2023-05-10 23:40:00|8699|8697.5|8699.1|8697.6|8699.3|8697.8|8698.8|8697.3|50
1683762300000|2023-05-10 23:45:00|8699|8697.5|8698.5|8697|8699.1|8697.6|8698.5|8697|50
1683762600000|2023-05-10 23:50:00|8698.6|8697.1|8698.7|8697.2|8698.8|8697.3|8698.2|8696.7|36
1683762900000|2023-05-10 23:55:00|8698.6|8697.1|8699.6|8698.1|8699.7|8698.6|8698.1|8697.1|66
1683763200000|2023-05-11 00:00:00|8699.7|8698.2|8698.7|8697.2|8699.7|8698.6|8697.8|8696.5|142
1683763500000|2023-05-11 00:05:00|8698.8|8697.3|8698.5|8697|8698.9|8697.6|8697.8|8696.3|145
1683763800000|2023-05-11 00:10:00|8698.6|8697.1|8698.7|8697.2|8698.7|8697.2|8697.6|8696.4|102
1683764100000|2023-05-11 00:15:00|8698.6|8697.1|8698.8|8697.9|8699.1|8698|8698.5|8697.1|83
1683764400000|2023-05-11 00:20:00|8698.7|8697.8|8697.6|8696.7|8699.1|8698|8697.5|8696.6|84
1683764700000|2023-05-11 00:25:00|8697.7|8696.8|8697.7|8696.8|8698.5|8697.5|8697.4|8696.5|94
1683765000000|2023-05-11 00:30:00|8697.8|8696.9|8698.1|8696.6|8698.2|8697|8697.6|8696.4|64
1683765300000|2023-05-11 00:35:00|8698.2|8696.7|8697.6|8696.7|8698.6|8697.3|8697.5|8696.6|73
1683765600000|2023-05-11 00:40:00|8697.7|8696.8|8697.1|8696.2|8697.9|8696.8|8697.1|8695.8|81
1683765900000|2023-05-11 00:45:00|8697.2|8696.3|8697.8|8696.3|8697.8|8696.6|8697|8696.1|81
1683766200000|2023-05-11 00:50:00|8697.9|8696.4|8699.1|8697.6|8699.4|8698.1|8697.6|8696.4|150
1683766500000|2023-05-11 00:55:00|8699.3|8697.8|8699.2|8698.3|8699.7|8698.4|8698.3|8696.8|195
1683766800000|2023-05-11 01:00:00|8699.5|8698|8697.5|8696|8699.6|8698.4|8696.6|8695.7|120
1683767100000|2023-05-11 01:05:00|8697.6|8696.1|8699.1|8697.6|8699.4|8698|8697.4|8696.1|114
1683767400000|2023-05-11 01:10:00|8699|8697.5|8700.5|8699.6|8700.6|8699.7|8698.7|8697.5|105
1683767700000|2023-05-11 01:15:00|8700.8|8699.3|8702.9|8702|8703.3|8702.2|8699.8|8698.3|189
1683768000000|2023-05-11 01:20:00|8703|8702.1|8701|8700.1|8703|8702.1|8700.7|8699.2|158
1683768300000|2023-05-11 01:25:00|8700.9|8700|8700.3|8698.8|8701.5|8700.3|8699.9|8698.7|80
1683768600000|2023-05-11 01:30:00|8700|8699.1|8700.3|8698.8|8700.7|8699.2|8699.8|8698.5|152
1683768900000|2023-05-11 01:35:00|8700.4|8698.9|8699.1|8698.2|8700.5|8699|8699|8698.1|147
1683769200000|2023-05-11 01:40:00|8699.2|8698.3|8700.2|8698.7|8700.3|8698.8|8699|8697.8|98
1683769500000|2023-05-11 01:45:00|8700.3|8698.8|8699.7|8698.2|8700.4|8698.9|8698.9|8697.4|90
1683769800000|2023-05-11 01:50:00|8699.8|8698.3|8698|8697.1|8699.9|8698.4|8697.9|8697|93
1683770100000|2023-05-11 01:55:00|8698.1|8697.2|8698|8697.1|8698.3|8697.4|8697.5|8696.6|81
1683770400000|2023-05-11 02:00:00|8698.1|8697.2|8697.3|8696.4|8698.1|8697.2|8697.3|8696.4|98
1683770700000|2023-05-11 02:05:00|8697.4|8696.5|8697|8696.1|8697.6|8696.7|8696.8|8695.9|136
1683771000000|2023-05-11 02:10:00|8697.1|8696.2|8696.7|8695.8|8697.1|8696.2|8696.4|8695.5|127
1683771300000|2023-05-11 02:15:00|8696.6|8695.7|8696.1|8695.2|8697.3|8696.1|8696|8695.1|86
1683771600000|2023-05-11 02:20:00|8696.2|8695.3|8696.3|8695.4|8696.6|8695.4|8695.2|8693.8|107
1683771900000|2023-05-11 02:25:00|8696.7|8695.2|8696.1|8695.2|8697.5|8696.6|8696|8694.8|83
1683772200000|2023-05-11 02:30:00|8696.2|8695.3|8695.7|8694.8|8696.7|8695.8|8695.2|8694.1|130
1683772500000|2023-05-11 02:35:00|8695.6|8694.7|8696.1|8695.2|8696.5|8695.3|8695.5|8694.3|92
1683772800000|2023-05-11 02:40:00|8696|8695.1|8696|8695.1|8696.8|8695.5|8695.7|8694.5|120
1683773100000|2023-05-11 02:45:00|8696.1|8695.2|8697.4|8695.9|8697.4|8695.9|8695.6|8694.3|98
1683773400000|2023-05-11 02:50:00|8697.5|8696|8699.1|8697.6|8699.1|8697.6|8697.5|8696|139
1683773700000|2023-05-11 02:55:00|8699|8697.5|8700.5|8699|8700.7|8699.2|8698.7|8697.4|161
1683774000000|2023-05-11 03:00:00|8700.4|8698.9|8699.1|8697.6|8700.4|8698.9|8699|8697.5|108
1683774300000|2023-05-11 03:05:00|8699|8697.5|8698.9|8697.4|8699.6|8698.4|8698.7|8697.2|69
1683774600000|2023-05-11 03:10:00|8698.8|8697.3|8698.7|8697.2|8699|8697.7|8698.3|8696.9|101
1683774900000|2023-05-11 03:15:00|8698.8|8697.3|8698.6|8697.1|8699|8697.5|8698.1|8696.9|75
1683775200000|2023-05-11 03:20:00|8698.5|8697|8698.1|8696.6|8698.6|8697.4|8697.7|8696.2|76
1683775500000|2023-05-11 03:25:00|8698|8696.5|8697.7|8696.2|8698.2|8696.7|8697|8696|109
1683775800000|2023-05-11 03:30:00|8697.6|8696.1|8696.3|8694.8|8697.8|8696.3|8696.1|8694.7|94
1683776100000|2023-05-11 03:35:00|8696.4|8694.9|8696.6|8695.7|8696.8|8695.8|8696.4|8694.9|32
1683776400000|2023-05-11 03:40:00|8696.5|8695.6|8697.4|8695.9|8697.6|8696.2|8696.5|8695.3|94
1683776700000|2023-05-11 03:45:00|8697.5|8696|8697.1|8695.6|8697.5|8696.3|8696.9|8695.6|87
1683777000000|2023-05-11 03:50:00|8697.2|8695.7|8696.9|8695.4|8697.3|8695.9|8696.6|8695.4|57
1683777300000|2023-05-11 03:55:00|8696.8|8695.3|8698.1|8697.2|8698.4|8697.3|8696.4|8695.3|107
1683777600000|2023-05-11 04:00:00|8698|8697.1|8698.4|8696.9|8699.3|8698.2|8697.8|8696.6|99
1683777900000|2023-05-11 04:05:00|8698.5|8697|8696.9|8696|8698.8|8697.7|8696.7|8695.8|71
1683778200000|2023-05-11 04:10:00|8697|8696.1|8697.2|8696.3|8697.5|8696.6|8696.9|8695.8|59
1683778500000|2023-05-11 04:15:00|8697.3|8696.4|8697.3|8696.4|8697.7|8696.8|8697|8696.1|82
1683778800000|2023-05-11 04:20:00|8697.4|8696.5|8697.9|8697|8698.3|8697|8697.3|8696.3|86
1683779100000|2023-05-11 04:25:00|8697.8|8696.9|8698.1|8696.6|8698.5|8697.2|8697.7|8696.5|63
1683779400000|2023-05-11 04:30:00|8698.2|8696.7|8698.7|8697.2|8698.8|8697.3|8697.8|8696.5|73
1683779700000|2023-05-11 04:35:00|8698.6|8697.1|8698.3|8697.4|8698.8|8697.6|8698.3|8697.1|54
1683780000000|2023-05-11 04:40:00|8698.2|8697.3|8698.3|8697.4|8698.7|8697.6|8698.2|8697|86
1683780300000|2023-05-11 04:45:00|8698.2|8697.3|8698.6|8697.7|8698.8|8697.9|8698.1|8696.9|87
1683780600000|2023-05-11 04:50:00|8698.5|8697.6|8699.1|8697.6|8699.3|8698.1|8698.4|8697.5|57
1683780900000|2023-05-11 04:55:00|8699|8697.5|8698.5|8697.6|8699.1|8697.8|8698|8697.1|44
1683781200000|2023-05-11 05:00:00|8698.6|8697.7|8698.6|8697.7|8699.3|8698|8698.2|8696.9|84
1683781500000|2023-05-11 05:05:00|8698.5|8697.6|8698.9|8697.4|8699.1|8697.8|8698.5|8697.2|63
1683781800000|2023-05-11 05:10:00|8699|8697.5|8699|8697.5|8699.5|8698.2|8698.6|8697.3|84
1683782100000|2023-05-11 05:15:00|8699.1|8697.6|8698.7|8697.2|8699.1|8697.6|8698.2|8696.9|73
1683782400000|2023-05-11 05:20:00|8698.6|8697.1|8698.7|8697.2|8698.9|8697.4|8698.3|8696.8|66
1683782700000|2023-05-11 05:25:00|8698.6|8697.1|8698.5|8697.6|8698.9|8697.9|8698.5|8697|92
1683783000000|2023-05-11 05:30:00|8698.6|8697.7|8699.3|8697.8|8699.3|8698.1|8698.5|8697.6|80
1683783300000|2023-05-11 05:35:00|8699.2|8697.7|8700.3|8699.4|8700.5|8699.6|8699.2|8697.7|63
1683783600000|2023-05-11 05:40:00|8700.4|8699.5|8700.5|8699|8700.6|8699.7|8700|8698.6|81
1683783900000|2023-05-11 05:45:00|8700.6|8699.1|8699.8|8698.9|8700.9|8699.8|8699.8|8698.7|123
1683784200000|2023-05-11 05:50:00|8699.7|8698.8|8699.7|8698.2|8700.7|8699.4|8699.2|8697.7|137
1683784500000|2023-05-11 05:55:00|8699.6|8698.1|8697.8|8696.3|8699.9|8698.4|8697.6|8696.3|109
1683784800000|2023-05-11 06:00:00|8697.7|8696.2|8696|8695.1|8697.7|8696.7|8695.6|8694.7|148
1683785100000|2023-05-11 06:05:00|8696.1|8695.2|8694.8|8693.9|8696.5|8695.5|8694.8|8693.9|173
1683785400000|2023-05-11 06:10:00|8694.9|8694|8694.8|8693.9|8695.9|8695|8694.2|8693.3|132
1683785700000|2023-05-11 06:15:00|8694.7|8693.8|8693.5|8692.6|8695.2|8694.3|8693.4|8692.5|165
1683786000000|2023-05-11 06:20:00|8693.6|8692.7|8691.5|8690.6|8694.1|8693.2|8691.4|8690.5|120
1683786300000|2023-05-11 06:25:00|8691.6|8690.7|8693|8692.1|8693.2|8692.3|8691.1|8690.2|164
1683786600000|2023-05-11 06:30:00|8693.1|8692.2|8687.1|8686.2|8694.3|8693.4|8686.2|8685.3|396
1683786900000|2023-05-11 06:35:00|8687.2|8686.3|8687.1|8686.2|8688.4|8687.5|8684|8682.7|337
1683787200000|2023-05-11 06:40:00|8687|8686.1|8688.9|8688|8689.9|8688.7|8687|8686.1|338
1683787500000|2023-05-11 06:45:00|8689|8688.1|8687.4|8686.5|8689.5|8688.2|8687|8686.1|280
1683787800000|2023-05-11 06:50:00|8687.5|8686.6|8686.8|8685.9|8689.6|8688.7|8686.4|8685.2|265
1683788100000|2023-05-11 06:55:00|8686.9|8686|8682.4|8680.9|8687.8|8686.9|8679.8|8678.3|506
1683788400000|2023-05-11 07:00:00|8682.3|8680.8|8680.2|8679.3|8684.8|8683.9|8678.8|8677.9|574
1683788700000|2023-05-11 07:05:00|8680.1|8679.2|8683.8|8682.9|8684.9|8683.6|8679|8678.1|424
1683789000000|2023-05-11 07:10:00|8683.9|8683|8684.5|8683.6|8684.7|8683.8|8682.4|8681.4|397
1683789300000|2023-05-11 07:15:00|8684.4|8683.5|8687.9|8687|8691.1|8690.2|8684.4|8683.5|328
1683789600000|2023-05-11 07:20:00|8688|8687.1|8687.9|8687|8689.4|8688.5|8687|8685.9|381
1683789900000|2023-05-11 07:25:00|8687.8|8686.9|8688.9|8688|8691.5|8690.4|8687.6|8686.6|423
1683790200000|2023-05-11 07:30:00|8688.8|8687.9|8691.4|8690.5|8691.5|8690.6|8687.3|8686.4|324
1683790500000|2023-05-11 07:35:00|8691.3|8690.4|8691.2|8690.3|8694|8693.1|8690.6|8689.7|284
1683790800000|2023-05-11 07:40:00|8691.3|8690.4|8690.5|8689.6|8691.7|8690.8|8689.4|8688.5|265
1683791100000|2023-05-11 07:45:00|8690.4|8689.5|8691|8690.1|8692.3|8691.4|8689.2|8688.3|264
1683791400000|2023-05-11 07:50:00|8691.1|8690.2|8693.6|8692.7|8694.9|8694|8691|8690.1|297
1683791700000|2023-05-11 07:55:00|8693.5|8692.6|8698.8|8697.3|8700|8698.9|8693.5|8692.6|315
1683792000000|2023-05-11 08:00:00|8698.9|8697.4|8691|8689.5|8701.3|8699.8|8690.8|8689.5|426
1683792300000|2023-05-11 08:05:00|8690.9|8689.4|8691.5|8690.6|8692.2|8691.3|8688.4|8687.3|425
1683792600000|2023-05-11 08:10:00|8691.4|8690.5|8688.8|8687.9|8691.6|8690.7|8687.3|8686.2|324
1683792900000|2023-05-11 08:15:00|8688.7|8687.8|8690.4|8689.5|8690.7|8689.8|8688.1|8687.2|228
1683793200000|2023-05-11 08:20:00|8690.3|8689.4|8692.7|8691.8|8693|8692.1|8689|8688.1|265
1683793500000|2023-05-11 08:25:00|8692.8|8691.9|8693.7|8692.8|8694.5|8693.6|8691.8|8690.9|231
1683793800000|2023-05-11 08:30:00|8693.6|8692.7|8689.5|8688.6|8694.1|8693.2|8689.4|8688.5|271
1683794100000|2023-05-11 08:35:00|8689.4|8688.5|8690.8|8689.9|8691.8|8690.9|8688.2|8687.3|282
1683794400000|2023-05-11 08:40:00|8690.9|8690|8690.9|8690|8692.3|8691.4|8690.2|8689.3|253
1683794700000|2023-05-11 08:45:00|8690.8|8689.9|8691.5|8690.6|8691.7|8690.8|8689.3|8688.4|224
1683795000000|2023-05-11 08:50:00|8691.4|8690.5|8688.4|8687.5|8691.8|8690.9|8687.1|8686.2|257
1683795300000|2023-05-11 08:55:00|8688.6|8687.7|8685.4|8684.5|8688.7|8687.8|8685|8684.1|222
1683795600000|2023-05-11 09:00:00|8685.3|8684.4|8684.3|8683.4|8686|8685.1|8684|8683.1|253
1683795900000|2023-05-11 09:05:00|8684.2|8683.3|8684.2|8683.3|8686.8|8685.9|8684.1|8683.2|151
1683796200000|2023-05-11 09:10:00|8684.1|8683.2|8686.5|8685.6|8687.1|8686.2|8684|8683.1|198
1683796500000|2023-05-11 09:15:00|8686.6|8685.7|8687|8686.1|8687.5|8686.6|8685.7|8684.8|165
1683796800000|2023-05-11 09:20:00|8686.9|8686|8684.7|8683.8|8687.2|8686.3|8684.2|8683.3|209
1683797100000|2023-05-11 09:25:00|8684.8|8683.9|8684.7|8683.8|8685.6|8684.7|8684.2|8683.3|159
1683797400000|2023-05-11 09:30:00|8684.6|8683.7|8682.7|8681.8|8684.7|8683.8|8682.4|8681.5|141
1683797700000|2023-05-11 09:35:00|8682.6|8681.7|8681.2|8680.3|8682.8|8681.9|8680.5|8679.6|142
1683798000000|2023-05-11 09:40:00|8681.3|8680.4|8681.7|8680.8|8683.8|8682.9|8680.9|8680|112
1683798300000|2023-05-11 09:45:00|8681.8|8680.9|8683.7|8682.8|8684.2|8683.3|8681.7|8680.8|131
1683798600000|2023-05-11 09:50:00|8683.6|8682.7|8683|8682.1|8684|8683.1|8682.5|8681.6|103
1683798900000|2023-05-11 09:55:00|8683.1|8682.2|8681.6|8680.1|8684.4|8683.5|8680.9|8680|149
1683799200000|2023-05-11 10:00:00|8681.5|8680|8681.4|8680.5|8682.3|8681.4|8680.9|8679.9|178
1683799500000|2023-05-11 10:05:00|8681.1|8680.2|8681.6|8680.7|8683.5|8682.6|8680.7|8679.8|128
1683799800000|2023-05-11 10:10:00|8681.5|8680.6|8682.5|8681.6|8682.7|8681.8|8680.4|8679.5|185
1683800100000|2023-05-11 10:15:00|8682.4|8681.5|8685.7|8684.8|8685.7|8684.8|8682.2|8681.3|165
1683800400000|2023-05-11 10:20:00|8685.6|8684.7|8686.6|8685.7|8687.3|8686.4|8685.2|8684.3|207
1683800700000|2023-05-11 10:25:00|8686.7|8685.8|8687.7|8686.8|8689.5|8688.5|8685.9|8685|235
1683801000000|2023-05-11 10:30:00|8687.6|8686.7|8687.7|8686.8|8689.2|8688.3|8685.9|8685|224
1683801300000|2023-05-11 10:35:00|8687.8|8686.9|8690.1|8689.2|8690.4|8689.5|8686.5|8685.6|204
1683801600000|2023-05-11 10:40:00|8690|8689.1|8690.7|8689.8|8691.7|8690.8|8688.8|8687.9|197
1683801900000|2023-05-11 10:45:00|8690.3|8689.4|8686.6|8685.1|8690.7|8689.5|8685.9|8684.8|196
1683802200000|2023-05-11 10:50:00|8686.5|8685|8687.3|8685.8|8687.8|8686.7|8686.1|8685|191
1683802500000|2023-05-11 10:55:00|8687.4|8685.9|8692.4|8681.4|8692.9|8686.4|8685.6|8680.1|309
1683802800000|2023-05-11 11:00:00|8692.2|8681.2|8675|8673.5|8692.7|8682.4|8662.3|8659.8|1156
1683803100000|2023-05-11 11:05:00|8674.9|8673.4|8668.4|8666.9|8678.8|8677.4|8666.6|8665.6|547
1683803400000|2023-05-11 11:10:00|8668.5|8667|8668.5|8667.6|8673.7|8672.8|8667.3|8666.4|544
1683803700000|2023-05-11 11:15:00|8668.9|8668|8672|8671.1|8672|8671.1|8668.3|8667.4|368
1683804000000|2023-05-11 11:20:00|8671.9|8671|8672.8|8671.9|8674.2|8673.3|8671.2|8670.3|323
1683804300000|2023-05-11 11:25:00|8672.7|8671.8|8674.7|8673.8|8674.7|8673.8|8671.6|8670.7|368
1683804600000|2023-05-11 11:30:00|8674.8|8673.9|8671.1|8670.2|8675.8|8674.9|8670.7|8669.8|372
1683804900000|2023-05-11 11:35:00|8670.8|8669.9|8672.6|8671.7|8674.3|8673.4|8669.6|8668.7|320
1683805200000|2023-05-11 11:40:00|8672.5|8671.6|8677.9|8677|8678|8677.1|8671.7|8670.8|327
1683805500000|2023-05-11 11:45:00|8677.8|8676.9|8686.2|8685.3|8686.9|8685.7|8677.2|8676.3|395
1683805800000|2023-05-11 11:50:00|8685.8|8684.9|8680|8679.1|8685.8|8684.9|8678.4|8677.5|332
1683806100000|2023-05-11 11:55:00|8679.9|8679|8686.4|8684.9|8691.4|8690.4|8679.8|8678.9|397
1683806400000|2023-05-11 12:00:00|8686.3|8684.8|8684|8682.5|8687.1|8685.8|8681.9|8680.8|328
1683806700000|2023-05-11 12:05:00|8683.9|8682.4|8679.8|8678.9|8683.9|8682.4|8679.4|8678.1|299
1683807000000|2023-05-11 12:10:00|8680|8679.1|8679.8|8678.9|8682.1|8680.8|8678.2|8677.3|250
1683807300000|2023-05-11 12:15:00|8680|8679.1|8681|8680.1|8684.7|8683.4|8679|8678.1|574
1683807600000|2023-05-11 12:20:00|8681.2|8679.7|8682.4|8681.5|8683.8|8682.9|8679.7|8678.8|363
1683807900000|2023-05-11 12:25:00|8682.5|8681.6|8686.1|8675.1|8686.1|8681.6|8679.3|8674.1|384
1683808200000|2023-05-11 12:30:00|8684.5|8675.7|8687|8686.1|8689|8687.5|8680.8|8674.1|921
1683808500000|2023-05-11 12:35:00|8686.9|8686|8683.4|8682.5|8687.4|8686.5|8683|8681.9|483
1683808800000|2023-05-11 12:40:00|8683.5|8682.6|8680.5|8679.6|8683.7|8682.7|8677.9|8677|470
1683809100000|2023-05-11 12:45:00|8680.4|8679.5|8683.9|8683|8684.3|8683.4|8680.4|8679.5|247
1683809400000|2023-05-11 12:50:00|8683.8|8682.9|8682.7|8681.8|8685.2|8684.3|8682.1|8681.2|314
1683809700000|2023-05-11 12:55:00|8682.9|8682|8687|8686.1|8687|8686.1|8682.2|8681.3|308
1683810000000|2023-05-11 13:00:00|8687.1|8686.2|8696.6|8695.7|8696.6|8695.7|8686.8|8685.9|419
1683810300000|2023-05-11 13:05:00|8696.7|8695.8|8696.5|8695|8700|8699.1|8696.4|8694.9|463
1683810600000|2023-05-11 13:10:00|8696.6|8695.1|8698.3|8697.4|8699|8698.1|8695.3|8693.8|316
1683810900000|2023-05-11 13:15:00|8698.2|8697.3|8700.4|8698.9|8700.9|8700|8696.3|8695.4|336
1683811200000|2023-05-11 13:20:00|8700.3|8698.8|8705.6|8704.7|8706|8705.1|8698.9|8698|446
1683811500000|2023-05-11 13:25:00|8705.8|8704.9|8704.7|8703.8|8705.8|8704.9|8700.6|8699.7|321
1683811800000|2023-05-11 13:30:00|8704.8|8703.9|8705.3|8704.4|8707.7|8706.8|8703.3|8702.4|476
1683812100000|2023-05-11 13:35:00|8705.4|8704.5|8703|8702.1|8706.4|8705.5|8702.4|8701.5|387
1683812400000|2023-05-11 13:40:00|8702.8|8701.9|8699.6|8698.7|8703.5|8702.6|8698.9|8697.8|355
1683812700000|2023-05-11 13:45:00|8699.7|8698.8|8704.4|8703.5|8705.5|8704.6|8698.3|8697.4|430
1683813000000|2023-05-11 13:50:00|8704.5|8703.6|8706.8|8705.9|8707.3|8706.4|8704.4|8703.5|434
1683813300000|2023-05-11 13:55:00|8706.7|8705.8|8715.7|8714.8|8716.3|8715.4|8706.7|8705.8|506
1683813600000|2023-05-11 14:00:00|8715.6|8714.7|8715.8|8714.9|8716.4|8715.5|8713.4|8712.5|423
1683813900000|2023-05-11 14:05:00|8715.7|8714.8|8718.7|8717.8|8719.3|8718.4|8715.4|8714.5|273
1683814200000|2023-05-11 14:10:00|8718.8|8717.9|8715.1|8714.2|8719.3|8718.3|8713.9|8713|331
1683814500000|2023-05-11 14:15:00|8715|8714.1|8720|8719.1|8720|8719.1|8714.9|8714|371
1683814800000|2023-05-11 14:20:00|8719.9|8719|8721.1|8720.2|8722|8721.1|8717.9|8717|340
1683815100000|2023-05-11 14:25:00|8721|8720.1|8718.2|8717.3|8722|8721.1|8718|8717.1|299
1683815400000|2023-05-11 14:30:00|8718.1|8717.2|8716.7|8715.8|8719.2|8718.3|8715.6|8714.7|278
1683815700000|2023-05-11 14:35:00|8716.8|8715.9|8718.6|8717.7|8718.7|8717.8|8715.4|8714.5|244
1683816000000|2023-05-11 14:40:00|8718.7|8717.8|8717|8716.1|8719.2|8718.3|8715.2|8714.3|282
1683816300000|2023-05-11 14:45:00|8716.9|8716|8721.1|8720.2|8721.2|8720.3|8716.9|8716|271
1683816600000|2023-05-11 14:50:00|8720.8|8719.9|8719.3|8718.4|8721.3|8720.4|8718.1|8717.2|287
1683816900000|2023-05-11 14:55:00|8719.4|8718.5|8717.8|8716.9|8719.6|8718.7|8717|8716.1|384
1683817200000|2023-05-11 15:00:00|8717.9|8717|8718.7|8717.8|8720.8|8719.9|8717.7|8716.8|396
1683817500000|2023-05-11 15:05:00|8718.6|8717.7|8718.7|8717.8|8719.3|8718.4|8717.1|8716.2|236
1683817800000|2023-05-11 15:10:00|8718.8|8717.9|8720.7|8719.8|8721.4|8720.5|8718.6|8717.7|255
1683818100000|2023-05-11 15:15:00|8720.8|8719.9|8721.8|8720.9|8722.1|8721.2|8720.1|8719.2|157
1683818400000|2023-05-11 15:20:00|8721.7|8720.8|8724.9|8724|8725.3|8724.4|8721.2|8720.3|130
1683818700000|2023-05-11 15:25:00|8725.1|8724.2|8725.2|8724.3|8725.7|8724.8|8724.7|8723.8|131
1683819000000|2023-05-11 15:30:00|8725.3|8724.4|8725.4|8724.5|8726.6|8725.7|8724.8|8723.9|201
1683819300000|2023-05-11 15:35:00|8725.3|8724.4|8726.2|8725.3|8726.9|8726|8723.5|8722.6|179
1683819600000|2023-05-11 15:40:00|8726.3|8725.4|8728.8|8727.9|8728.9|8728|8726.3|8725.4|161
1683819900000|2023-05-11 15:45:00|8728.7|8727.8|8730.1|8729.2|8730.3|8729.4|8725.5|8724.6|169
1683820200000|2023-05-11 15:50:00|8730.2|8729.3|8731.3|8730.4|8731.5|8730.6|8729.2|8728.3|179
1683820500000|2023-05-11 15:55:00|8731.2|8730.3|8732.9|8732|8733.7|8732.8|8731.1|8730.2|146
1683820800000|2023-05-11 16:00:00|8732.8|8731.9|8730.8|8729.9|8733.9|8733|8730.5|8729.6|149
1683821100000|2023-05-11 16:05:00|8730.7|8729.8|8733.6|8732.7|8733.6|8732.7|8729.9|8729|153
1683821400000|2023-05-11 16:10:00|8733.5|8732.6|8731.1|8730.2|8735.2|8734.3|8730.5|8729.6|172
1683821700000|2023-05-11 16:15:00|8731|8730.1|8730.7|8729.8|8732.1|8731.2|8730.3|8729.4|162
1683822000000|2023-05-11 16:20:00|8730.6|8729.7|8729.6|8728.7|8731.2|8730.3|8729.6|8728.7|141
1683822300000|2023-05-11 16:25:00|8729.7|8728.8|8730|8729.1|8731.7|8730.8|8729.4|8728.5|142
1683822600000|2023-05-11 16:30:00|8729.9|8729|8731.7|8730.8|8731.7|8730.8|8729.7|8728.8|103
1683822900000|2023-05-11 16:35:00|8731.8|8730.9|8731.4|8730.5|8731.9|8731|8730.3|8729.4|128
1683823200000|2023-05-11 16:40:00|8731.3|8730.4|8731.7|8730.8|8731.7|8730.8|8731.1|8730.2|70
1683823500000|2023-05-11 16:45:00|8731.6|8730.7|8731.5|8730.6|8732.9|8732|8731.3|8730.4|77
1683823800000|2023-05-11 16:50:00|8731.6|8730.7|8731.9|8731|8732.8|8731.9|8731.4|8730.5|95
1683824100000|2023-05-11 16:55:00|8731.7|8730.8|8731.5|8730.6|8732.7|8731.8|8731|8730.1|174
1683824400000|2023-05-11 17:00:00|8731.6|8730.7|8730.3|8729.4|8732.1|8731.2|8730|8729.1|181
1683824700000|2023-05-11 17:05:00|8730.5|8729.6|8729.9|8729|8730.9|8730|8729.7|8728.8|109
1683825000000|2023-05-11 17:10:00|8730|8729.1|8728.8|8727.9|8730|8729.1|8728.3|8727.4|85
1683825300000|2023-05-11 17:15:00|8728.7|8727.8|8728|8727.1|8728.9|8728|8726.9|8726|99
1683825600000|2023-05-11 17:20:00|8727.9|8727|8728|8727.1|8728.6|8727.7|8727.3|8726.4|100
1683825900000|2023-05-11 17:25:00|8727.9|8727|8726.1|8725.2|8728|8727.1|8726.1|8725.2|101
1683826200000|2023-05-11 17:30:00|8726|8725.1|8726.1|8725.2|8727.1|8726.2|8725.8|8724.9|90
1683826500000|2023-05-11 17:35:00|8726.2|8725.3|8724.8|8723.9|8726.2|8725.3|8724.6|8723.7|107
1683826800000|2023-05-11 17:40:00|8724.7|8723.8|8725.5|8724.6|8725.8|8724.9|8724.6|8723.7|94
1683827100000|2023-05-11 17:45:00|8725.4|8724.5|8726.3|8725.4|8726.8|8725.9|8725.3|8724.4|92
1683827400000|2023-05-11 17:50:00|8726.8|8725.9|8725.8|8724.9|8727.3|8726.4|8725|8724.1|102
1683827700000|2023-05-11 17:55:00|8725.9|8725|8725.6|8724.7|8726.7|8725.8|8725.5|8724.6|136
1683828000000|2023-05-11 18:00:00|8725.8|8724.9|8725.5|8724.6|8725.8|8724.9|8724.8|8723.9|117
1683828300000|2023-05-11 18:05:00|8725.4|8724.5|8725.8|8724.9|8726.3|8725.4|8725.4|8724.5|71
1683828600000|2023-05-11 18:10:00|8725.7|8724.8|8725.5|8724.6|8726.2|8725.3|8725.4|8724.5|100
1683828900000|2023-05-11 18:15:00|8725.4|8724.5|8726.4|8725.5|8726.6|8725.7|8725.4|8724.5|69
1683829200000|2023-05-11 18:20:00|8726.5|8725.6|8726.3|8725.4|8726.9|8726|8725.8|8724.9|71
1683829500000|2023-05-11 18:25:00|8726.4|8725.5|8726.7|8725.8|8726.7|8725.8|8725.9|8725|73
1683829800000|2023-05-11 18:30:00|8726.6|8725.7|8726.8|8725.9|8727.5|8726.6|8726.4|8725.5|74
1683830100000|2023-05-11 18:35:00|8726.7|8725.8|8726|8725.1|8727|8726.1|8725.6|8724.7|95
1683830400000|2023-05-11 18:40:00|8725.9|8725|8727.2|8726.3|8727.2|8726.3|8725.3|8724.4|110
1683830700000|2023-05-11 18:45:00|8727.1|8726.2|8726.8|8725.9|8727.3|8726.4|8726.5|8725.6|54
1683831000000|2023-05-11 18:50:00|8726.7|8725.8|8727.8|8726.9|8727.8|8726.9|8726.6|8725.7|48
1683831300000|2023-05-11 18:55:00|8727.7|8726.8|8726.8|8725.9|8728.1|8727.2|8726.7|8725.8|86
1683831600000|2023-05-11 19:00:00|8726.9|8726|8726.3|8725.4|8726.9|8726|8725.7|8724.8|66
1683831900000|2023-05-11 19:05:00|8726.5|8725.6|8727.3|8726.4|8727.4|8726.5|8726.5|8725.6|62
1683832200000|2023-05-11 19:10:00|8727.4|8726.5|8727|8726.1|8727.7|8726.8|8726.8|8725.9|77
1683832500000|2023-05-11 19:15:00|8726.9|8726|8726.2|8725.3|8727.4|8726.5|8726.1|8725.2|80
1683832800000|2023-05-11 19:20:00|8726.1|8725.2|8725.6|8724.7|8726.3|8725.4|8725.3|8724.4|51
1683833100000|2023-05-11 19:25:00|8725.7|8724.8|8725.3|8724.4|8725.7|8724.8|8724.5|8723.6|95
1683833400000|2023-05-11 19:30:00|8725.4|8724.5|8725.2|8724.3|8725.7|8724.8|8725|8724.1|70
1683833700000|2023-05-11 19:35:00|8725.1|8724.2|8725.9|8725|8726.5|8725.6|8725|8724.1|88
1683834000000|2023-05-11 19:40:00|8726|8725.1|8726.2|8725.3|8726.5|8725.6|8725.6|8724.7|83
1683834300000|2023-05-11 19:45:00|8726.1|8725.2|8726.3|8725.4|8726.4|8725.5|8726|8725.1|48
1683834600000|2023-05-11 19:50:00|8726.2|8725.3|8726.3|8725.4|8726.7|8725.8|8726.2|8725.3|41
1683834900000|2023-05-11 19:55:00|8726.4|8725.5|8725.7|8724.8|8726.6|8725.7|8724.9|8724|182
1683835200000|2023-05-11 20:00:00|8725.4|8724.5|8724.8|8723.9|8725.9|8725|8724.7|8723.8|101
1683835500000|2023-05-11 20:05:00|8724.7|8723.8|8724.6|8723.7|8724.8|8723.9|8724.3|8723.4|66
1683835800000|2023-05-11 20:10:00|8724.7|8723.8|8723.9|8723|8724.8|8723.9|8723.9|8723|35
1683836100000|2023-05-11 20:15:00|8723.7|8722.8|8723.6|8722.7|8724.2|8723.3|8723.3|8722.4|65
1683836400000|2023-05-11 20:20:00|8724|8723.1|8723.5|8722.6|8724.2|8723.3|8723.3|8722.2|51
1683836700000|2023-05-11 20:25:00|8723.6|8722.7|8723.7|8722.8|8724.1|8723.2|8723.6|8722.7|65
1683837000000|2023-05-11 20:30:00|8723.6|8722.7|8724|8723.1|8724.4|8723.5|8723.5|8722.4|47
1683837300000|2023-05-11 20:35:00|8724.1|8723.2|8723.9|8723|8724.3|8723.4|8723.9|8723|56
1683837600000|2023-05-11 20:40:00|8724|8723.1|8724.3|8722.8|8724.4|8723.2|8723.8|8722.6|32
1683837900000|2023-05-11 20:45:00|8724.2|8722.7|8724.4|8723.5|8724.8|8723.7|8723.9|8722.6|71
1683838200000|2023-05-11 20:50:00|8724.5|8723.6|8724.9|8723.4|8725.1|8723.6|8724.5|8723|90
1683838500000|2023-05-11 20:55:00|8725|8723.5|8726.9|8722.8|8727|8724|8724.7|8722.2|277
1683838800000|2023-05-11 21:00:00|8729.6|8719.8|8728.2|8719.3|8729.6|8721|8727.7|8717.4|38
1683839100000|2023-05-11 21:05:00|8728.8|8717.8|8728.3|8720.3|8729.6|8721.6|8726.8|8717.4|57
1683839400000|2023-05-11 21:10:00|8728.4|8720.2|8732.5|8721.5|8732.9|8723|8727.5|8720.2|72
1683839700000|2023-05-11 21:15:00|8732.4|8721.4|8729.5|8721.3|8732.4|8722.1|8729.5|8720.4|73
1683840000000|2023-05-11 21:20:00|8729.6|8721.4|8728.7|8720.9|8730.9|8722.6|8728.2|8719.2|85
1683840300000|2023-05-11 21:25:00|8728.4|8721.1|8727.6|8721.8|8728.8|8722.8|8727.6|8721.1|41
1683840600000|2023-05-11 21:30:00|8727.7|8721.7|8727.1|8720|8727.7|8721.9|8726.4|8719|76
1683840900000|2023-05-11 21:35:00|8727.2|8720.1|8727.2|8720|8727.5|8722|8726.2|8719.5|115
1683841200000|2023-05-11 21:40:00|8727.1|8720.2|8726.8|8721.5|8727.2|8722|8724.4|8720.2|175
1683841500000|2023-05-11 21:45:00|8725.6|8722.6|8730.4|8721.4|8730.5|8723.4|8725.2|8721.3|262
1683841800000|2023-05-11 21:50:00|8730.5|8721.5|8729|8721.3|8730.6|8721.5|8728.2|8719.3|143
1683842100000|2023-05-11 21:55:00|8728.9|8721.2|8729|8720.4|8731.9|8721.6|8727.5|8718.8|206
1683842400000|2023-05-11 22:00:00|8728.9|8720.3|8725.8|8723|8729.6|8724.2|8725.2|8718.2|184
1683842700000|2023-05-11 22:05:00|8725.6|8723.1|8726.5|8724.1|8726.9|8725|8725.6|8723|58
1683843000000|2023-05-11 22:10:00|8726.6|8724.2|8725.9|8724.4|8726.6|8724.7|8725.4|8723.5|66
1683843300000|2023-05-11 22:15:00|8726|8724.5|8725.4|8723.9|8726|8724.5|8724.6|8722.9|98
1683843600000|2023-05-11 22:20:00|8725.3|8723.8|8725.2|8723.7|8725.9|8724.2|8725|8723.5|105
1683843900000|2023-05-11 22:25:00|8725.1|8723.6|8724.9|8723.4|8725.1|8723.6|8724.6|8723.1|57
1683844200000|2023-05-11 22:30:00|8724.8|8723.3|8724.6|8723.1|8724.9|8723.4|8724.5|8723|63
1683844500000|2023-05-11 22:35:00|8724.5|8723|8724.2|8722.7|8724.8|8723.3|8724.1|8722.6|41
1683844800000|2023-05-11 22:40:00|8724.3|8722.8|8724.4|8722.9|8724.6|8723.1|8723.7|8722.2|38
1683845100000|2023-05-11 22:45:00|8724.3|8722.8|8725.5|8724|8725.6|8724.1|8724.2|8722.7|42
1683845400000|2023-05-11 22:50:00|8725.6|8724.1|8725|8723.5|8725.7|8724.2|8724.9|8723.4|34
1683845700000|2023-05-11 22:55:00|8725.1|8723.6|8725.2|8723.7|8725.7|8724.2|8724.9|8723.4|45
1683846000000|2023-05-11 23:00:00|8725.3|8723.8|8725.5|8724|8725.6|8724.1|8724.7|8723.2|91
1683846300000|2023-05-11 23:05:00|8725.4|8723.9|8725.8|8724.3|8725.8|8724.7|8724.8|8723.3|74
1683846600000|2023-05-11 23:10:00|8725.7|8724.2|8725.5|8724|8725.7|8724.3|8725.1|8723.8|49
1683846900000|2023-05-11 23:15:00|8725.6|8724.1|8725.7|8724.2|8725.9|8724.6|8725.4|8724.1|43
1683847200000|2023-05-11 23:20:00|8725.9|8724.4|8725.9|8724.4|8726.2|8724.9|8725.7|8724.2|50
1683847500000|2023-05-11 23:25:00|8726|8724.5|8726|8724.5|8726.2|8724.7|8725.8|8724.3|35
1683847800000|2023-05-11 23:30:00|8726.1|8724.6|8725.9|8724.4|8726.6|8725.1|8725.9|8724.4|38
1683848100000|2023-05-11 23:35:00|8726|8724.5|8725.2|8723.7|8726.3|8724.8|8725.2|8723.7|47
1683848400000|2023-05-11 23:40:00|8725.3|8723.8|8725.6|8724.1|8725.7|8724.5|8725|8723.5|39
1683848700000|2023-05-11 23:45:00|8725.7|8724.2|8725.6|8724.1|8725.9|8724.4|8725.4|8723.9|60
1683849000000|2023-05-11 23:50:00|8725.5|8724|8725.7|8724.2|8725.9|8724.4|8725.5|8724|31
1683849300000|2023-05-11 23:55:00|8725.8|8724.3|8725.2|8723.7|8725.8|8724.3|8724.7|8723.2|34
1683849600000|2023-05-12 00:00:00|8725.3|8723.8|8724.8|8723.3|8725.4|8724.2|8724.2|8723|109
1683849900000|2023-05-12 00:05:00|8724.7|8723.2|8723.9|8722.4|8724.8|8723.3|8723.7|8722.2|78
1683850200000|2023-05-12 00:10:00|8723.6|8722.7|8723.6|8722.1|8724.1|8722.9|8723.4|8721.9|69
1683850500000|2023-05-12 00:15:00|8723.5|8722|8723.9|8722.4|8723.9|8722.5|8723.1|8722|96
1683850800000|2023-05-12 00:20:00|8723.5|8722.6|8723.2|8722.3|8724.1|8722.8|8723.1|8722.2|107
1683851100000|2023-05-12 00:25:00|8723.3|8722.4|8723.9|8722.4|8724.4|8722.9|8723.2|8722.1|64
1683851400000|2023-05-12 00:30:00|8724|8722.5|8723.6|8722.7|8724.3|8723.1|8723.6|8722.3|87
1683851700000|2023-05-12 00:35:00|8723.7|8722.8|8723.4|8722.5|8724|8722.8|8723.2|8722.1|60
1683852000000|2023-05-12 00:40:00|8723.5|8722.6|8724.3|8722.8|8724.3|8723.1|8723.4|8722|87
1683852300000|2023-05-12 00:45:00|8724.4|8722.9|8724.3|8722.8|8724.6|8723.3|8724|8722.5|73
1683852600000|2023-05-12 00:50:00|8724.4|8722.9|8724|8723.1|8725.2|8723.7|8723.8|8722.8|111
1683852900000|2023-05-12 00:55:00|8724.2|8723.3|8725|8724.1|8725.5|8724.2|8723.7|8722.8|113
1683853200000|2023-05-12 01:00:00|8724.9|8724|8725.9|8724.4|8726.2|8725|8724.9|8723.8|158
1683853500000|2023-05-12 01:05:00|8726|8724.5|8726|8724.5|8726.2|8724.9|8724.9|8723.4|111
1683853800000|2023-05-12 01:10:00|8725.8|8724.9|8725.7|8724.2|8726.4|8725.2|8725.1|8723.9|145
1683854100000|2023-05-12 01:15:00|8725.8|8724.3|8726.3|8724.8|8726.4|8725.2|8725.5|8724|114
1683854400000|2023-05-12 01:20:00|8726.1|8724.6|8726.1|8724.6|8726.6|8725.3|8725.8|8724.3|95
1683854700000|2023-05-12 01:25:00|8726|8724.5|8726.9|8725.4|8726.9|8725.5|8726|8724.5|59
1683855000000|2023-05-12 01:30:00|8727|8725.5|8727.5|8726|8727.5|8726.3|8726.1|8724.8|133
1683855300000|2023-05-12 01:35:00|8727.4|8725.9|8727.1|8725.6|8727.5|8726|8726.4|8725.3|153
1683855600000|2023-05-12 01:40:00|8726.8|8725.9|8727|8725.5|8727.1|8725.9|8726.1|8724.6|157
1683855900000|2023-05-12 01:45:00|8727.1|8725.6|8727|8725.5|8727.1|8725.7|8726.3|8724.8|91
1683856200000|2023-05-12 01:50:00|8727.1|8725.6|8726.5|8725|8727.2|8726.1|8726.4|8724.9|87
1683856500000|2023-05-12 01:55:00|8726.6|8725.1|8728.3|8726.8|8728.3|8726.9|8726.5|8725|53
1683856800000|2023-05-12 02:00:00|8728.2|8726.7|8727|8726.1|8729.1|8727.7|8727|8726.1|118
1683857100000|2023-05-12 02:05:00|8727.1|8726.2|8730.3|8728.8|8730.5|8729|8727|8726.1|114
1683857400000|2023-05-12 02:10:00|8730.2|8728.7|8729.1|8728.2|8730.4|8729.4|8729|8727.8|117
1683857700000|2023-05-12 02:15:00|8729.2|8728.3|8729.3|8727.8|8730.2|8729.1|8728.9|8727.8|101
1683858000000|2023-05-12 02:20:00|8729.4|8727.9|8728.2|8727.3|8729.4|8728|8727.9|8726.4|104
1683858300000|2023-05-12 02:25:00|8728.1|8727.2|8728.8|8727.9|8729|8728.1|8728.1|8726.7|98
1683858600000|2023-05-12 02:30:00|8728.7|8727.8|8727.7|8726.2|8729|8727.9|8727.7|8726.2|100
1683858900000|2023-05-12 02:35:00|8727.6|8726.1|8726.6|8725.7|8727.7|8726.6|8726.4|8725.3|133
1683859200000|2023-05-12 02:40:00|8726.5|8725.6|8726.9|8726|8727.5|8726.6|8726.5|8725.1|93
1683859500000|2023-05-12 02:45:00|8726.8|8725.9|8726.9|8725.4|8727.2|8726.3|8726.6|8725.2|64
1683859800000|2023-05-12 02:50:00|8727|8725.5|8726.9|8725.4|8727.1|8725.9|8726.4|8725.3|89
1683860100000|2023-05-12 02:55:00|8727|8725.5|8727.9|8726.4|8728.1|8726.8|8726.9|8725.4|82
1683860400000|2023-05-12 03:00:00|8727.8|8726.3|8727.3|8726.4|8728.2|8726.9|8727.1|8725.6|115
1683860700000|2023-05-12 03:05:00|8727.2|8726.3|8726.3|8725.4|8727.2|8726.3|8726|8725.1|72
1683861000000|2023-05-12 03:10:00|8726.2|8725.3|8725.6|8724.7|8726.2|8725.3|8724.2|8722.9|91
1683861300000|2023-05-12 03:15:00|8725.5|8724.6|8724.4|8723.5|8725.6|8724.7|8723.9|8722.5|78
1683861600000|2023-05-12 03:20:00|8724.3|8723.4|8724.3|8722.8|8724.3|8723.4|8723.5|8722.2|59
1683861900000|2023-05-12 03:25:00|8724|8723.1|8723.9|8723|8724.6|8723.3|8723.6|8722.5|57
1683862200000|2023-05-12 03:30:00|8723.8|8722.9|8723.5|8722|8724.2|8723.1|8723.3|8721.8|104
1683862500000|2023-05-12 03:35:00|8723.4|8721.9|8723|8722.1|8724.2|8722.7|8723|8721.7|73
1683862800000|2023-05-12 03:40:00|8723.1|8722.2|8723.3|8721.8|8723.6|8722.2|8722.8|8721.3|70
1683863100000|2023-05-12 03:45:00|8723.2|8721.7|8722.7|8721.2|8723.5|8722.3|8722.7|8721.2|60
1683863400000|2023-05-12 03:50:00|8722.8|8721.3|8723.3|8721.8|8723.4|8722.2|8722.4|8721.2|59
1683863700000|2023-05-12 03:55:00|8723.4|8721.9|8723.6|8722.1|8723.9|8722.4|8723|8721.5|84
1683864000000|2023-05-12 04:00:00|8723.5|8722|8724.1|8722.6|8724.2|8722.7|8723.5|8722|87
1683864300000|2023-05-12 04:05:00|8724|8722.5|8723.6|8722.7|8724.6|8723.3|8723.5|8722.4|87
1683864600000|2023-05-12 04:10:00|8723.5|8722.6|8724.9|8723.4|8724.9|8723.8|8723.5|8722.2|90
1683864900000|2023-05-12 04:15:00|8724.8|8723.3|8724.8|8723.3|8725.6|8724.3|8724.6|8723.1|92
1683865200000|2023-05-12 04:20:00|8724.9|8723.4|8725.3|8723.8|8725.5|8724.1|8724.6|8723.1|83
1683865500000|2023-05-12 04:25:00|8725.2|8723.7|8724.7|8723.2|8725.2|8724|8724.2|8723|63
1683865800000|2023-05-12 04:30:00|8724.6|8723.1|8724.2|8722.7|8725.1|8723.7|8724.1|8722.6|94
1683866100000|2023-05-12 04:35:00|8724.1|8722.6|8723.9|8722.4|8724.7|8723.5|8723.8|8722.3|61
1683866400000|2023-05-12 04:40:00|8724.1|8722.6|8723.8|8722.3|8724.2|8722.9|8723.5|8722.3|67
1683866700000|2023-05-12 04:45:00|8723.9|8722.4|8723.6|8722.1|8724|8722.5|8723.5|8722|53
1683867000000|2023-05-12 04:50:00|8723.7|8722.2|8723.3|8721.8|8723.9|8722.4|8723.1|8721.7|63
1683867300000|2023-05-12 04:55:00|8723.4|8721.9|8724.4|8722.9|8724.4|8722.9|8723|8721.8|109
1683867600000|2023-05-12 05:00:00|8724.3|8722.8|8723.3|8721.8|8724.4|8722.9|8722.9|8721.7|85
1683867900000|2023-05-12 05:05:00|8723.4|8721.9|8725.1|8723.6|8725.2|8724.2|8723.4|8721.9|85
1683868200000|2023-05-12 05:10:00|8725|8723.5|8725|8724.1|8725.3|8724.4|8724.5|8723.5|76
1683868500000|2023-05-12 05:15:00|8724.9|8724|8725.1|8724.2|8725.4|8724.5|8724.7|8723.8|110
1683868800000|2023-05-12 05:20:00|8725|8724.1|8724.6|8723.7|8725.8|8724.4|8724.6|8723.5|114
1683869100000|2023-05-12 05:25:00|8724.7|8723.8|8725|8724.1|8725|8724.1|8724.3|8723.4|81
1683869400000|2023-05-12 05:30:00|8724.9|8724|8725.6|8724.1|8726.2|8725|8724.8|8723.6|139
1683869700000|2023-05-12 05:35:00|8725.7|8724.2|8726.8|8725.3|8726.9|8725.4|8725.6|8724.1|96
1683870000000|2023-05-12 05:40:00|8726.7|8725.2|8726.8|8725.9|8727.2|8725.9|8726.6|8725.1|44
1683870300000|2023-05-12 05:45:00|8726.7|8725.8|8728|8726.5|8728.1|8727.2|8726.7|8725.8|72
1683870600000|2023-05-12 05:50:00|8728.1|8726.6|8726.9|8725.4|8728.1|8726.7|8726.7|8725.3|98
1683870900000|2023-05-12 05:55:00|8726.8|8725.3|8729.7|8723.9|8731.9|8726.9|8726.4|8721.9|212
1683871200000|2023-05-12 06:00:00|8729|8724.4|8731.2|8730.3|8732.9|8731.4|8727.2|8723.1|412
1683871500000|2023-05-12 06:05:00|8731.3|8730.4|8731.1|8730.2|8732.6|8731.7|8729.9|8729|295
1683871800000|2023-05-12 06:10:00|8731.3|8730.4|8732.3|8731.4|8732.9|8731.7|8731|8729.8|255
1683872100000|2023-05-12 06:15:00|8732.2|8731.3|8731.3|8730.4|8732.3|8731.4|8730.7|8729.8|159
1683872400000|2023-05-12 06:20:00|8731.2|8730.3|8729.4|8728.5|8731.3|8730.4|8729.2|8728.1|180
1683872700000|2023-05-12 06:25:00|8729.3|8728.4|8728.9|8728|8729.5|8728.6|8726.8|8725.9|215
1683873000000|2023-05-12 06:30:00|8729.2|8728.3|8732|8731.1|8732|8731.1|8727.8|8726.9|176
1683873300000|2023-05-12 06:35:00|8731.7|8730.8|8730|8729.1|8731.9|8731|8729.7|8728.8|137
1683873600000|2023-05-12 06:40:00|8730.1|8729.2|8725.9|8724.4|8730.6|8729.5|8725.8|8724.3|199
1683873900000|2023-05-12 06:45:00|8725.8|8724.3|8724.1|8723.2|8727.3|8726.3|8724.1|8723|233
1683874200000|2023-05-12 06:50:00|8723.9|8723|8726.8|8725.9|8727|8726.1|8723.2|8722.3|270
1683874500000|2023-05-12 06:55:00|8726.9|8726|8725.1|8723.6|8727.3|8726.4|8724.2|8723.3|275
1683874800000|2023-05-12 07:00:00|8725.5|8724|8722.3|8721.4|8726.4|8725.1|8722.2|8721.3|383
1683875100000|2023-05-12 07:05:00|8722.2|8721.3|8724.9|8724|8725.7|8724.8|8721.5|8720.6|275
1683875400000|2023-05-12 07:10:00|8725|8724.1|8722.9|8722|8725.2|8724.3|8722.7|8721.8|206
1683875700000|2023-05-12 07:15:00|8723.1|8722.2|8722.3|8721.4|8725|8724.1|8722.3|8721.4|191
1683876000000|2023-05-12 07:20:00|8722.1|8721.2|8720.8|8719.9|8722.5|8721.5|8719.5|8718.6|241
1683876300000|2023-05-12 07:25:00|8720.9|8720|8721.1|8720.2|8724|8723.1|8720.9|8720|251
1683876600000|2023-05-12 07:30:00|8721|8720.1|8719.5|8718.6|8721.1|8720.2|8718.3|8717.4|239
1683876900000|2023-05-12 07:35:00|8719.6|8718.7|8722.5|8721.6|8722.6|8721.7|8718.5|8717.6|236
1683877200000|2023-05-12 07:40:00|8722.6|8721.7|8719.6|8718.7|8723|8722.1|8718.7|8717.8|186
1683877500000|2023-05-12 07:45:00|8719.7|8718.8|8718.9|8718|8720.4|8719.5|8717.2|8716.3|259
1683877800000|2023-05-12 07:50:00|8719|8718.1|8716.3|8715.4|8720.4|8718.9|8715.1|8714.2|265
1683878100000|2023-05-12 07:55:00|8716.4|8715.5|8714.5|8713|8720.2|8719.3|8714.1|8713|396
1683878400000|2023-05-12 08:00:00|8714.4|8712.9|8713.7|8712.8|8714.5|8713.6|8711.9|8711|284
1683878700000|2023-05-12 08:05:00|8713.6|8712.7|8713.4|8712.5|8714.1|8713.2|8710.5|8709.6|233
1683879000000|2023-05-12 08:10:00|8713.5|8712.6|8713.3|8712.4|8714.1|8713.2|8712.5|8711.6|205
1683879300000|2023-05-12 08:15:00|8713|8712.1|8712.6|8711.7|8714.3|8713.1|8712.4|8711.5|239
1683879600000|2023-05-12 08:20:00|8712.7|8711.8|8708.3|8707.4|8713.1|8712.2|8708|8706.8|171
1683879900000|2023-05-12 08:25:00|8708.1|8707.2|8706.6|8705.7|8708.7|8707.4|8706.6|8705.7|192
1683880200000|2023-05-12 08:30:00|8706.5|8705.6|8706.5|8705.6|8708|8707.1|8706.1|8705.2|142
1683880500000|2023-05-12 08:35:00|8706.4|8705.5|8705.8|8704.9|8706.9|8706|8704.8|8703.7|169
1683880800000|2023-05-12 08:40:00|8705.9|8705|8708.2|8707.3|8708.2|8707.3|8704.9|8704|153
1683881100000|2023-05-12 08:45:00|8708.1|8707.2|8709.7|8708.8|8710.2|8709.3|8707.8|8706.9|167
1683881400000|2023-05-12 08:50:00|8709.6|8708.7|8708.6|8707.7|8709.9|8709|8708.2|8707.1|139
1683881700000|2023-05-12 08:55:00|8708.5|8707.6|8708.7|8707.8|8709.6|8708.7|8707.6|8706.7|137
1683882000000|2023-05-12 09:00:00|8708.6|8707.7|8709.2|8708.3|8710.9|8710|8708.2|8707.3|147
1683882300000|2023-05-12 09:05:00|8709.1|8708.2|8709.6|8708.7|8710.9|8710|8709.1|8708.2|143
1683882600000|2023-05-12 09:10:00|8709.5|8708.6|8708.7|8707.8|8709.8|8708.9|8708.4|8707.5|178
1683882900000|2023-05-12 09:15:00|8708.6|8707.7|8705.8|8704.9|8708.6|8707.7|8702.5|8701.6|271
1683883200000|2023-05-12 09:20:00|8705.7|8704.8|8703.7|8702.8|8705.7|8704.8|8703|8702.1|150
1683883500000|2023-05-12 09:25:00|8703.8|8702.9|8703.6|8702.7|8704.2|8703.3|8702.4|8701.5|193
1683883800000|2023-05-12 09:30:00|8703.7|8702.8|8704.7|8703.2|8704.7|8703.6|8702.9|8701.7|240
1683884100000|2023-05-12 09:35:00|8704.8|8703.3|8708.7|8707.2|8709.4|8707.9|8703.5|8702.3|193
1683884400000|2023-05-12 09:40:00|8708.8|8707.3|8712.5|8711|8712.5|8711.4|8708.8|8707.3|182
1683884700000|2023-05-12 09:45:00|8712.4|8710.9|8712.8|8711.3|8714.8|8713.4|8712.1|8710.9|200
1683885000000|2023-05-12 09:50:00|8712.7|8711.2|8713.4|8711.9|8714.3|8712.8|8711.7|8710.7|174
1683885300000|2023-05-12 09:55:00|8713.3|8711.8|8709.6|8708.7|8713.3|8711.8|8709.6|8708.5|165
1683885600000|2023-05-12 10:00:00|8709.5|8708.6|8708.6|8707.1|8710.7|8709.2|8708.2|8707.1|210
1683885900000|2023-05-12 10:05:00|8708.7|8707.2|8711.8|8710.3|8712.4|8710.9|8708.7|8707.2|187
1683886200000|2023-05-12 10:10:00|8711.7|8710.2|8711.2|8709.7|8711.8|8710.3|8708.6|8707.1|200
1683886500000|2023-05-12 10:15:00|8711.1|8709.6|8706.7|8705.2|8711.2|8709.7|8706.6|8705.1|261
1683886800000|2023-05-12 10:20:00|8706.5|8705|8707.1|8705.6|8707.1|8705.9|8705.5|8704|168
1683887100000|2023-05-12 10:25:00|8707.2|8705.7|8704.4|8702.9|8707.3|8705.8|8703.5|8702|180
1683887400000|2023-05-12 10:30:00|8704.5|8703|8705.4|8703.9|8706.8|8705.5|8704.4|8702.9|135
1683887700000|2023-05-12 10:35:00|8705.3|8703.8|8703.4|8701.9|8706.5|8705|8702.7|8701.2|191
1683888000000|2023-05-12 10:40:00|8703.3|8701.8|8702.9|8701.4|8704.5|8703|8702.6|8701.1|113
1683888300000|2023-05-12 10:45:00|8702.8|8701.3|8702.6|8701.1|8703.6|8702.1|8700.6|8699.1|186
1683888600000|2023-05-12 10:50:00|8702.5|8701|8700.6|8699.1|8702.7|8701.2|8699.9|8698.4|127
1683888900000|2023-05-12 10:55:00|8700.5|8699|8701|8699.5|8701|8699.5|8697.8|8696.3|220
1683889200000|2023-05-12 11:00:00|8701.5|8700|8699.6|8698.1|8701.7|8700.4|8698.9|8697.4|166
1683889500000|2023-05-12 11:05:00|8699.5|8698|8699.6|8698.1|8700.3|8698.8|8699.3|8697.9|79
1683889800000|2023-05-12 11:10:00|8699.5|8698|8698.7|8697.2|8699.7|8698.8|8697|8695.5|128
1683890100000|2023-05-12 11:15:00|8698.8|8697.3|8698.4|8696.9|8700.6|8699.1|8697.2|8695.7|192
1683890400000|2023-05-12 11:20:00|8698.3|8696.8|8699.3|8698.4|8700.4|8699.4|8698.3|8696.8|179
1683890700000|2023-05-12 11:25:00|8699.2|8698.3|8696.1|8694.6|8699.7|8698.5|8694.8|8693.3|186
1683891000000|2023-05-12 11:30:00|8696.4|8694.9|8695.2|8693.7|8696.8|8695.3|8693.8|8692.8|213
1683891300000|2023-05-12 11:35:00|8695.3|8693.8|8694.5|8693.6|8696.8|8695.3|8694|8692.8|149
1683891600000|2023-05-12 11:40:00|8694.4|8693.5|8699.5|8698|8699.6|8698.3|8694.4|8693.5|161
1683891900000|2023-05-12 11:45:00|8699.6|8698.1|8698.9|8698|8701|8699.5|8697.9|8696.7|91
1683892200000|2023-05-12 11:50:00|8698.8|8697.9|8697.5|8696.6|8698.9|8697.9|8696.8|8695.8|154
1683892500000|2023-05-12 11:55:00|8697.8|8696.3|8700.7|8699.2|8701.3|8700.1|8697.5|8696|189
1683892800000|2023-05-12 12:00:00|8700.4|8699.5|8704.9|8703.4|8705|8703.8|8700.4|8699.5|232
1683893100000|2023-05-12 12:05:00|8705|8703.5|8702.8|8701.3|8705.6|8704.5|8702.4|8701.2|232
1683893400000|2023-05-12 12:10:00|8702.7|8701.2|8702.5|8701|8702.9|8701.8|8700.4|8698.9|214
1683893700000|2023-05-12 12:15:00|8702.6|8701.1|8704|8703.1|8705.1|8703.9|8701.5|8700.5|131
1683894000000|2023-05-12 12:20:00|8703.9|8703|8703.4|8702.5|8706.2|8705.2|8703.3|8702.4|200
1683894300000|2023-05-12 12:25:00|8703.5|8702.6|8707.6|8706.1|8708|8706.5|8703.4|8701.9|271
1683894600000|2023-05-12 12:30:00|8707.4|8706.5|8710.1|8708.6|8711.8|8710.5|8707.1|8706.1|300
1683894900000|2023-05-12 12:35:00|8710|8708.5|8712|8710.5|8712.1|8710.7|8708.9|8708|269
1683895200000|2023-05-12 12:40:00|8712.1|8710.6|8712.9|8712|8713.3|8712.4|8711.4|8710.5|207
1683895500000|2023-05-12 12:45:00|8712.8|8711.9|8709.9|8708.4|8712.9|8712|8709.2|8708.3|236
1683895800000|2023-05-12 12:50:00|8710|8708.5|8707.5|8706.6|8710.1|8708.6|8706.8|8705.6|216
1683896100000|2023-05-12 12:55:00|8707.4|8706.5|8706|8705.1|8707.5|8706.6|8705.5|8704.6|246
1683896400000|2023-05-12 13:00:00|8705.9|8705|8707.3|8706.4|8707.4|8706.5|8704.4|8703.5|273
1683896700000|2023-05-12 13:05:00|8707.4|8706.5|8704.3|8703.4|8707.4|8706.5|8700.8|8699.9|323
1683897000000|2023-05-12 13:10:00|8704.4|8703.5|8702|8701.1|8704.7|8703.8|8701.4|8700.5|219
1683897300000|2023-05-12 13:15:00|8701.8|8700.5|8701.4|8700.5|8702|8701.1|8699.5|8698.5|183
1683897600000|2023-05-12 13:20:00|8701.2|8700.3|8698.8|8697.9|8701.3|8700.4|8697.7|8696.8|227
1683897900000|2023-05-12 13:25:00|8698.9|8698|8699.9|8699|8700.6|8699.7|8698.6|8697.7|242
1683898200000|2023-05-12 13:30:00|8699.6|8698.7|8699.7|8698.8|8700.9|8699.6|8697.8|8696.9|216
1683898500000|2023-05-12 13:35:00|8699.8|8698.9|8705.6|8704.7|8705.6|8704.7|8699.4|8698.4|287
1683898800000|2023-05-12 13:40:00|8705.7|8704.8|8704.8|8703.9|8707.8|8706.8|8704.7|8703.8|293
1683899100000|2023-05-12 13:45:00|8704.9|8704|8707.1|8706.2|8707.3|8706.4|8704|8703.1|258
1683899400000|2023-05-12 13:50:00|8707|8706.1|8707|8706.1|8707.7|8706.8|8704.1|8703.2|313
1683899700000|2023-05-12 13:55:00|8707.1|8706.2|8706.9|8702.5|8710|8706.5|8704.4|8699.3|358
1683900000000|2023-05-12 14:00:00|8706.4|8701.6|8705.7|8704.8|8712.3|8706.6|8704|8699.1|676
1683900300000|2023-05-12 14:05:00|8705.6|8704.7|8707.5|8706.6|8708.2|8707.3|8703.6|8702.7|435
1683900600000|2023-05-12 14:10:00|8707.6|8706.7|8714.5|8713.6|8714.9|8714|8707.6|8706.7|415
1683900900000|2023-05-12 14:15:00|8714.6|8713.7|8708.1|8707.2|8714.6|8713.7|8707.7|8706.8|312
1683901200000|2023-05-12 14:20:00|8708|8707.1|8705.8|8704.9|8708|8707.1|8703.8|8702.9|349
1683901500000|2023-05-12 14:25:00|8705.7|8704.8|8706|8705.1|8707.8|8706.9|8703|8702.1|329
1683901800000|2023-05-12 14:30:00|8706.1|8705.2|8704.4|8703.5|8708.1|8707.2|8703.2|8702.3|391
1683902100000|2023-05-12 14:35:00|8704.5|8703.6|8707.6|8706.7|8709.4|8708.5|8704.3|8703.4|308
1683902400000|2023-05-12 14:40:00|8707.7|8706.8|8707|8706.1|8708.3|8707.4|8706|8705.1|269
1683902700000|2023-05-12 14:45:00|8706.9|8706|8709|8708.1|8711|8710.1|8706.7|8705.8|291
1683903000000|2023-05-12 14:50:00|8708.9|8708|8710.9|8710|8713.3|8712.4|8708.3|8707.4|392
1683903300000|2023-05-12 14:55:00|8711|8710.1|8711.1|8710.2|8712.4|8711.5|8710.5|8709.6|525
1683903600000|2023-05-12 15:00:00|8711|8710.1|8710.2|8709.3|8711.7|8710.8|8708|8707.1|526
1683903900000|2023-05-12 15:05:00|8710.1|8709.2|8708.8|8707.9|8710.3|8709.4|8707.1|8706.2|240
1683904200000|2023-05-12 15:10:00|8708.7|8707.8|8710.3|8709.4|8710.9|8710|8708.6|8707.7|246
1683904500000|2023-05-12 15:15:00|8710.5|8709.6|8712.4|8711.5|8713.2|8712.3|8710.3|8709.4|217
1683904800000|2023-05-12 15:20:00|8712.3|8711.4|8710.3|8709.4|8712.3|8711.4|8709.1|8708.2|173
1683905100000|2023-05-12 15:25:00|8710.2|8709.3|8711.9|8711|8712.1|8711.2|8709.6|8708.7|151
1683905400000|2023-05-12 15:30:00|8712.3|8711.4|8712.3|8711.4|8713.1|8712.2|8711.1|8710.2|168
1683905700000|2023-05-12 15:35:00|8712.4|8711.5|8714|8713.1|8714.1|8713.2|8712|8711.1|186
1683906000000|2023-05-12 15:40:00|8714.1|8713.2|8714.5|8713.6|8714.7|8713.8|8713.4|8712.5|132
1683906300000|2023-05-12 15:45:00|8714.4|8713.5|8712.9|8712|8714.5|8713.6|8712.3|8711.4|116
1683906600000|2023-05-12 15:50:00|8712.8|8711.9|8711.4|8710.5|8714.5|8713.6|8711.4|8710.5|211
1683906900000|2023-05-12 15:55:00|8711.3|8710.4|8711.1|8710.2|8712.3|8711.4|8709.8|8708.9|180
1683907200000|2023-05-12 16:00:00|8711|8710.1|8713.7|8712.8|8714|8713.1|8710.5|8709.6|192
1683907500000|2023-05-12 16:05:00|8713.8|8712.9|8712.2|8711.3|8713.8|8712.9|8712.2|8711.3|144
1683907800000|2023-05-12 16:10:00|8712.3|8711.4|8714.2|8713.3|8714.6|8713.7|8712.3|8711.4|174
1683908100000|2023-05-12 16:15:00|8714.1|8713.2|8714.1|8713.2|8715|8714.1|8714.1|8713.2|135
1683908400000|2023-05-12 16:20:00|8714|8713.1|8715.3|8714.4|8715.4|8714.5|8713.5|8712.6|160
1683908700000|2023-05-12 16:25:00|8715.4|8714.5|8713.9|8713|8715.4|8714.5|8713.5|8712.6|141
1683909000000|2023-05-12 16:30:00|8713.8|8712.9|8713.3|8712.4|8714.3|8713.4|8713.1|8712.2|121
1683909300000|2023-05-12 16:35:00|8713.2|8712.3|8713.4|8712.5|8713.9|8713|8712.5|8711.6|105
1683909600000|2023-05-12 16:40:00|8713.5|8712.6|8714.5|8713.6|8715.6|8714.7|8713.2|8712.3|151
1683909900000|2023-05-12 16:45:00|8714.6|8713.7|8715.2|8714.3|8716.1|8715.2|8714.6|8713.7|99
1683910200000|2023-05-12 16:50:00|8715.3|8714.4|8716.5|8715.6|8716.6|8715.7|8715|8714.1|65
1683910500000|2023-05-12 16:55:00|8716.6|8715.7|8715.6|8714.7|8716.8|8715.9|8715.4|8714.5|138
1683910800000|2023-05-12 17:00:00|8715.7|8714.8|8716.2|8715.3|8716.8|8715.9|8714.7|8713.8|166
1683911100000|2023-05-12 17:05:00|8716.3|8715.4|8715.9|8715|8716.3|8715.4|8714.9|8714|169
1683911400000|2023-05-12 17:10:00|8716|8715.1|8715.1|8714.2|8716|8715.1|8714.6|8713.7|114
1683911700000|2023-05-12 17:15:00|8715|8714.1|8715.5|8714.6|8715.6|8714.7|8714.5|8713.6|102
1683912000000|2023-05-12 17:20:00|8715.6|8714.7|8715.2|8714.3|8715.9|8715|8715.1|8714.2|90
1683912300000|2023-05-12 17:25:00|8715.1|8714.2|8714.8|8713.9|8715.6|8714.7|8714.1|8713.2|75
1683912600000|2023-05-12 17:30:00|8714.7|8713.8|8714|8713.1|8714.7|8713.8|8713.6|8712.7|101
1683912900000|2023-05-12 17:35:00|8713.9|8713|8714.7|8713.8|8715.2|8714.3|8712.8|8711.9|119
1683913200000|2023-05-12 17:40:00|8714.6|8713.7|8715|8714.1|8715.3|8714.4|8714.2|8713.3|73
1683913500000|2023-05-12 17:45:00|8715.1|8714.2|8715.1|8714.2|8715.6|8714.7|8714.7|8713.8|107
1683913800000|2023-05-12 17:50:00|8715.2|8714.3|8717|8716.1|8717|8716.1|8715.1|8714.2|65
1683914100000|2023-05-12 17:55:00|8716.8|8715.9|8715.4|8714.5|8717.2|8716.3|8715.4|8714.5|101
1683914400000|2023-05-12 18:00:00|8715.5|8714.6|8717.2|8716.3|8717.4|8716.5|8714.6|8713.7|138
1683914700000|2023-05-12 18:05:00|8717.1|8716.2|8717.3|8716.4|8717.7|8716.6|8717|8716.1|50
1683915000000|2023-05-12 18:10:00|8717.2|8716.3|8717.8|8716.9|8718.2|8717.3|8716.6|8715.7|84
1683915300000|2023-05-12 18:15:00|8717.9|8717|8717|8716.1|8718.5|8717.6|8717|8716.1|108
1683915600000|2023-05-12 18:20:00|8717.1|8716.2|8717.1|8716.2|8717.4|8716.5|8716.4|8715.5|114
1683915900000|2023-05-12 18:25:00|8717|8716.1|8716.9|8716|8717.7|8716.8|8716.5|8715.6|136
1683916200000|2023-05-12 18:30:00|8716.7|8715.8|8718.4|8717.5|8718.6|8717.7|8716.6|8715.7|178
1683916500000|2023-05-12 18:35:00|8718.3|8717.4|8718.1|8717.2|8718.9|8718|8717.7|8716.8|114
1683916800000|2023-05-12 18:40:00|8718.2|8717.3|8717.8|8716.9|8718.3|8717.4|8717.6|8716.7|85
1683917100000|2023-05-12 18:45:00|8717.7|8716.8|8717.7|8716.8|8718.9|8718|8717.6|8716.7|79
1683917400000|2023-05-12 18:50:00|8717.8|8716.9|8718.5|8717.6|8718.5|8717.6|8717.2|8716.3|104
1683917700000|2023-05-12 18:55:00|8718.4|8717.5|8719.1|8718.2|8719.8|8718.9|8718.2|8717.3|169
1683918000000|2023-05-12 19:00:00|8719|8718.1|8719.8|8718.9|8719.9|8719|8718.4|8717.5|116
1683918300000|2023-05-12 19:05:00|8719.9|8719|8718.7|8717.8|8720|8719.1|8718|8717.1|78
1683918600000|2023-05-12 19:10:00|8718.6|8717.7|8719.4|8718.5|8720.1|8719.2|8718.5|8717.6|86
1683918900000|2023-05-12 19:15:00|8719.5|8718.6|8718.7|8717.8|8719.6|8718.7|8718.7|8717.8|89
1683919200000|2023-05-12 19:20:00|8718.8|8717.9|8718.3|8717.4|8718.8|8717.9|8717.9|8717|92
1683919500000|2023-05-12 19:25:00|8718.4|8717.5|8717.8|8716.9|8718.4|8717.5|8717.3|8716.4|59
1683919800000|2023-05-12 19:30:00|8717.9|8717|8717.6|8716.7|8718.3|8717.4|8717.2|8716.3|81
1683920100000|2023-05-12 19:35:00|8717.7|8716.8|8717.9|8717|8718.2|8717.3|8716.9|8716|80
1683920400000|2023-05-12 19:40:00|8717.8|8716.9|8717.3|8716.4|8718|8717.1|8717.3|8716.4|43
1683920700000|2023-05-12 19:45:00|8717.2|8716.3|8716.6|8715.7|8717.3|8716.4|8716.4|8715.5|76
1683921000000|2023-05-12 19:50:00|8716.7|8715.8|8716.7|8715.8|8717.4|8716.5|8716.2|8715.3|83
1683921300000|2023-05-12 19:55:00|8716.8|8715.9|8716.2|8715.3|8717|8716.1|8715.1|8714.2|139
1683921600000|2023-05-12 20:00:00|8716.4|8714.9|8716|8714.5|8716.6|8715.1|8715.7|8714.2|144
1683921900000|2023-05-12 20:05:00|8715.9|8714.4|8714.6|8713.1|8716|8714.7|8714.5|8713|79
1683922200000|2023-05-12 20:10:00|8714.7|8713.2|8715.2|8713.7|8715.5|8714|8714.5|8713|53
1683922500000|2023-05-12 20:15:00|8715.4|8713.9|8714|8712.5|8715.5|8714|8714|8712.5|45
1683922800000|2023-05-12 20:20:00|8714.1|8712.6|8715.6|8714.1|8716|8714.5|8713.2|8712.1|109
1683923100000|2023-05-12 20:25:00|8715.7|8714.2|8716.8|8715.3|8716.9|8715.4|8715.4|8713.9|99
1683923400000|2023-05-12 20:30:00|8717|8715.5|8717.1|8715.6|8717.3|8716.1|8716.8|8715.3|50
1683923700000|2023-05-12 20:35:00|8717|8715.5|8716.9|8715.4|8717.6|8716.1|8716.8|8715.3|88
1683924000000|2023-05-12 20:40:00|8717|8715.5|8717.1|8715.6|8717.7|8716.2|8716.5|8715|73
1683924300000|2023-05-12 20:45:00|8717.4|8715|8715.4|8713.9|8717.9|8715.3|8714.7|8712.6|156
1683924600000|2023-05-12 20:50:00|8715.5|8714|8716.7|8715.2|8717.8|8716.1|8715.4|8713.7|198
1683924900000|2023-05-12 20:55:00|8716.8|8715.3|8716.1|8714.6|8719.4|8715.5|8715.7|8711.6|201
1684094400000|2023-05-14 20:00:00|8730.3|8709.9|8725.9|8705.9|8730.3|8709.9|8725.4|8705.9|23
1684094700000|2023-05-14 20:05:00|8725.8|8704.8|8725.3|8704.3|8726.9|8705.9|8722.7|8702.4|19
1684095000000|2023-05-14 20:10:00|8725.2|8704.2|8725.9|8704.9|8726.3|8706.6|8724.8|8703.8|13
1684095300000|2023-05-14 20:15:00|8725.8|8704.8|8729.6|8709.1|8729.6|8709.1|8722.5|8703.9|18
1684095600000|2023-05-14 20:20:00|8730.7|8709.9|8731.8|8710.8|8731.9|8710.9|8729.7|8708.8|19
1684095900000|2023-05-14 20:25:00|8731.7|8710.7|8730.5|8709.5|8731.7|8710.7|8730.4|8709.4|8
1684096200000|2023-05-14 20:30:00|8730.8|8710.4|8732.4|8711.4|8734.4|8713.6|8730.8|8710.3|26
1684096500000|2023-05-14 20:35:00|8732.7|8711.7|8728.6|8707.6|8732.7|8711.7|8728.6|8707.6|21
1684096800000|2023-05-14 20:40:00|8727.8|8706.8|8728|8707|8728.5|8707.5|8724.2|8703.2|24
1684097100000|2023-05-14 20:45:00|8726.5|8705.9|8726.3|8707.9|8726.5|8707.9|8726.3|8705.3|5
1684097400000|2023-05-14 20:50:00|8729|8708|8729|8708|8729.6|8708.6|8726.6|8705.6|10
1684097700000|2023-05-14 20:55:00|8727.6|8706.6|8727.3|8706.3|8729|8708|8726.5|8705.5|7
1684098000000|2023-05-14 21:00:00|8726.6|8705.6|8718.2|8707.2|8726.6|8707.2|8717.5|8699.2|60
1684098300000|2023-05-14 21:05:00|8718.3|8707.3|8720.6|8709.6|8721.3|8710.3|8716.9|8705.9|85
1684098600000|2023-05-14 21:10:00|8719.5|8708.5|8721.4|8710.4|8722.8|8711.8|8717.5|8706.5|53
1684098900000|2023-05-14 21:15:00|8719.1|8708.1|8721.4|8710.4|8721.4|8710.4|8717.9|8706.9|15
1684099200000|2023-05-14 21:20:00|8717.8|8706.8|8721.9|8710.9|8721.9|8710.9|8717.5|8706.5|20
1684099500000|2023-05-14 21:25:00|8720.2|8709.2|8717.8|8706.8|8721.9|8710.9|8717.8|8706.8|20
1684099800000|2023-05-14 21:30:00|8720.2|8709.2|8721.1|8710.1|8723.2|8712.2|8718|8707|44
1684100100000|2023-05-14 21:35:00|8722.1|8711.1|8722.2|8711.2|8724.2|8713.2|8720.9|8709.9|51
1684100400000|2023-05-14 21:40:00|8722.7|8711.7|8723.5|8714.2|8726.3|8715.3|8722.4|8711.4|30
1684100700000|2023-05-14 21:45:00|8723.6|8713.5|8725.3|8714.4|8726.1|8715.1|8723.6|8713.5|74
1684101000000|2023-05-14 21:50:00|8726.4|8714.3|8726.1|8715.1|8726.4|8715.4|8723.6|8713.1|42
1684101300000|2023-05-14 21:55:00|8723.5|8713.5|8723.6|8712.6|8726.1|8715.1|8721.7|8710.7|36
1684101600000|2023-05-14 22:00:00|8723.5|8712.5|8718|8713.7|8723.5|8714.5|8717|8706|286
1684101900000|2023-05-14 22:05:00|8717.9|8713.8|8717.8|8714|8719|8714.4|8717.3|8712.7|114
1684102200000|2023-05-14 22:10:00|8717.7|8713.7|8718.9|8713.9|8720|8714.8|8717.1|8712.1|212
1684102500000|2023-05-14 22:15:00|8718.8|8714.4|8717.4|8714.5|8719.1|8715.4|8717.2|8714|348
1684102800000|2023-05-14 22:20:00|8717.8|8714.6|8718.5|8715.8|8718.7|8716.3|8717.3|8714.5|287
1684103100000|2023-05-14 22:25:00|8718.4|8715.9|8718.1|8715.8|8718.5|8716.4|8717.4|8715.6|192
1684103400000|2023-05-14 22:30:00|8718.2|8715.6|8716.7|8715.2|8718.4|8716.4|8716.7|8715.2|81
1684103700000|2023-05-14 22:35:00|8716.8|8715.3|8717.3|8715.8|8717.5|8716|8716.5|8714.6|170
1684104000000|2023-05-14 22:40:00|8717.2|8715.7|8716.7|8715.2|8717.2|8715.7|8716.5|8714.8|84
1684104300000|2023-05-14 22:45:00|8716.6|8715.1|8717.6|8715.3|8717.8|8715.9|8716.6|8714.9|143
1684104600000|2023-05-14 22:50:00|8717.7|8715.4|8717.6|8716.1|8718.1|8716.3|8717.3|8715.4|132
1684104900000|2023-05-14 22:55:00|8717.7|8716.2|8716.7|8715.2|8718.1|8716.2|8716.7|8715.2|90
1684105200000|2023-05-14 23:00:00|8716.8|8715.3|8717|8715.5|8717.9|8716.4|8716.2|8714.7|107
1684105500000|2023-05-14 23:05:00|8717.2|8715.7|8717.6|8716.1|8717.9|8716.4|8717|8715.5|113
1684105800000|2023-05-14 23:10:00|8717.5|8716|8718|8716.5|8718.1|8716.6|8717.5|8716|75
1684106100000|2023-05-14 23:15:00|8717.9|8716.4|8717.9|8716.4|8718|8716.5|8716.9|8715.4|85
1684106400000|2023-05-14 23:20:00|8717.8|8716.3|8717.8|8716.3|8717.9|8716.4|8717.5|8716|92
1684106700000|2023-05-14 23:25:00|8717.9|8716.4|8718.2|8716.7|8718.5|8717|8717.7|8716.2|78
1684107000000|2023-05-14 23:30:00|8718.4|8716.9|8717.7|8716.2|8718.5|8717|8717.7|8716.2|101
1684107300000|2023-05-14 23:35:00|8717.8|8716.3|8717.7|8716.2|8718.1|8716.9|8717.3|8716|89
1684107600000|2023-05-14 23:40:00|8717.8|8716.3|8718.1|8716.6|8718.2|8716.7|8717.7|8716.2|37
1684107900000|2023-05-14 23:45:00|8718|8716.5|8717.9|8716.4|8718.3|8716.8|8717.8|8716.3|39
1684108200000|2023-05-14 23:50:00|8718|8716.5|8718.1|8716.6|8718.6|8717.1|8717.8|8716.3|45
1684108500000|2023-05-14 23:55:00|8718|8716.5|8717.1|8715.6|8718.1|8716.6|8716.9|8715.4|63
1684108800000|2023-05-15 00:00:00|8717.2|8715.7|8717.4|8715.9|8717.5|8716|8716.1|8714.7|129
1684109100000|2023-05-15 00:05:00|8717.5|8716|8717.2|8716.3|8717.8|8716.5|8716.7|8715.8|93
1684109400000|2023-05-15 00:10:00|8717.3|8716.4|8717.7|8716.8|8718.1|8716.8|8717.3|8715.9|80
1684109700000|2023-05-15 00:15:00|8717.8|8716.9|8716.4|8715.5|8717.8|8716.9|8716.2|8715.3|69
1684110000000|2023-05-15 00:20:00|8716.5|8715.6|8716.8|8715.9|8717.1|8716.1|8716.4|8715.3|57
1684110300000|2023-05-15 00:25:00|8716.9|8716|8716.5|8715|8716.9|8716|8715.7|8714.8|122
1684110600000|2023-05-15 00:30:00|8716.4|8714.9|8716.1|8715.2|8716.9|8715.8|8715.3|8714.4|99
1684110900000|2023-05-15 00:35:00|8716|8715.1|8716.6|8715.7|8716.9|8716|8715.8|8714.9|89
1684111200000|2023-05-15 00:40:00|8716.7|8715.8|8717|8716.1|8718.2|8717.1|8716.5|8715.6|111
1684111500000|2023-05-15 00:45:00|8717.3|8716.4|8718.6|8717.1|8718.7|8717.2|8717.3|8716.3|86
1684111800000|2023-05-15 00:50:00|8718.7|8717.2|8718.6|8717.7|8719.1|8717.8|8717.5|8716.6|198
1684112100000|2023-05-15 00:55:00|8718.8|8717.3|8717.5|8716.6|8719.1|8717.9|8717.3|8716.4|117
1684112400000|2023-05-15 01:00:00|8717.1|8716.2|8716.9|8715.4|8717.5|8716.2|8716.4|8714.9|147
1684112700000|2023-05-15 01:05:00|8717|8715.5|8716.7|8715.2|8717.1|8715.6|8716|8714.5|145
1684113000000|2023-05-15 01:10:00|8716.6|8715.1|8716.4|8714.9|8716.8|8715.4|8715.7|8714.2|178
1684113300000|2023-05-15 01:15:00|8716.3|8714.8|8716.7|8715.2|8717.2|8715.8|8716.3|8714.8|158
1684113600000|2023-05-15 01:20:00|8716.6|8715.1|8716.1|8714.6|8717|8715.5|8715.7|8714.4|163
1684113900000|2023-05-15 01:25:00|8716.2|8714.7|8716.1|8714.6|8716.5|8715|8715.6|8714.1|117
1684114200000|2023-05-15 01:30:00|8716.2|8714.7|8715.1|8713.6|8716.3|8714.8|8714.5|8713|178
1684114500000|2023-05-15 01:35:00|8715|8713.5|8715.6|8714.1|8715.9|8714.4|8714.1|8712.6|145
1684114800000|2023-05-15 01:40:00|8715.7|8714.2|8715.4|8713.9|8715.9|8714.4|8715|8713.5|144
1684115100000|2023-05-15 01:45:00|8715.3|8713.8|8715.9|8714.4|8715.9|8714.4|8715.1|8713.6|120
1684115400000|2023-05-15 01:50:00|8715.8|8714.3|8716.1|8714.6|8716.4|8714.9|8714.8|8713.8|143
1684115700000|2023-05-15 01:55:00|8716.2|8714.7|8715|8714.1|8716.3|8714.8|8714.8|8713.3|116
1684116000000|2023-05-15 02:00:00|8715.1|8714.2|8715.3|8714.4|8715.8|8714.7|8714.6|8713.7|118
1684116300000|2023-05-15 02:05:00|8715.2|8714.3|8716|8715.1|8716.6|8715.4|8715.1|8714.2|108
1684116600000|2023-05-15 02:10:00|8716.1|8715.2|8715.6|8714.7|8716.6|8715.5|8715.5|8714.2|78
1684116900000|2023-05-15 02:15:00|8715.7|8714.8|8715.7|8714.2|8716.3|8715.2|8715.4|8714|110
1684117200000|2023-05-15 02:20:00|8715.6|8714.1|8716.1|8715.2|8716.4|8715.2|8715.5|8714|111
1684117500000|2023-05-15 02:25:00|8716|8715.1|8717|8715.5|8717|8715.7|8716|8714.7|101
1684117800000|2023-05-15 02:30:00|8717.3|8715.8|8717.7|8716.8|8717.7|8716.8|8716.9|8715.6|86
1684118100000|2023-05-15 02:35:00|8717.6|8716.7|8717.3|8716.4|8717.7|8716.8|8716.9|8716|89
1684118400000|2023-05-15 02:40:00|8717.4|8716.5|8718.1|8716.6|8718.2|8716.7|8717.1|8715.9|76
1684118700000|2023-05-15 02:45:00|8718|8716.5|8717.8|8716.9|8718.1|8717.1|8717.4|8715.9|55
1684119000000|2023-05-15 02:50:00|8717.9|8717|8718.9|8717.4|8719|8717.7|8717.8|8716.8|86
1684119300000|2023-05-15 02:55:00|8719|8717.5|8717.6|8716.7|8719|8717.6|8717.5|8716.3|69
1684119600000|2023-05-15 03:00:00|8717.7|8716.8|8718.3|8716.8|8718.4|8717.5|8717.6|8716.7|83
1684119900000|2023-05-15 03:05:00|8718.4|8716.9|8718.3|8717.4|8718.6|8717.7|8717.7|8716.4|98
1684120200000|2023-05-15 03:10:00|8718.2|8717.3|8717.9|8717|8718.5|8717.3|8717.6|8716.4|75
1684120500000|2023-05-15 03:15:00|8717.8|8716.9|8717.7|8716.2|8718.5|8717.2|8717.5|8716.2|54
1684120800000|2023-05-15 03:20:00|8717.8|8716.3|8717.3|8715.8|8717.9|8717|8717|8715.8|61
1684121100000|2023-05-15 03:25:00|8717.4|8715.9|8717|8715.5|8717.5|8716.3|8716.6|8715.5|54
1684121400000|2023-05-15 03:30:00|8717.1|8715.6|8716.1|8715.2|8717.4|8715.9|8715.9|8714.7|80
1684121700000|2023-05-15 03:35:00|8716|8715.1|8716.2|8715.3|8717.1|8716|8715.9|8715|135
1684122000000|2023-05-15 03:40:00|8716.5|8715.6|8716.8|8715.3|8716.9|8715.7|8716.2|8714.7|64
1684122300000|2023-05-15 03:45:00|8716.9|8715.4|8716.4|8714.9|8717|8715.5|8716.1|8714.7|70
1684122600000|2023-05-15 03:50:00|8716.3|8714.8|8716.6|8715.1|8716.8|8715.5|8715.7|8714.8|72
1684122900000|2023-05-15 03:55:00|8716.7|8715.2|8717.8|8716.9|8718.3|8717.2|8716.2|8714.8|107
1684123200000|2023-05-15 04:00:00|8717.9|8717|8718|8716.5|8718.2|8717.3|8717.4|8716.2|52
1684123500000|2023-05-15 04:05:00|8718.1|8716.6|8717.7|8716.8|8718.2|8717|8717.2|8715.9|49
1684123800000|2023-05-15 04:10:00|8718|8716.5|8718.8|8717.3|8718.9|8717.6|8717.7|8716.2|59
1684124100000|2023-05-15 04:15:00|8718.7|8717.2|8719.1|8718.2|8719.6|8718.2|8718.1|8716.7|48
1684124400000|2023-05-15 04:20:00|8719.2|8718.3|8718.7|8717.8|8719.7|8718.3|8718.5|8717.4|84
1684124700000|2023-05-15 04:25:00|8718.6|8717.7|8718.9|8718|8719|8718.1|8718.6|8717.7|33
1684125000000|2023-05-15 04:30:00|8718.8|8717.9|8718|8717.1|8718.9|8718|8718|8717.1|43
1684125300000|2023-05-15 04:35:00|8718.1|8717.2|8717.4|8716.5|8718.4|8717.5|8717.4|8716.5|51
1684125600000|2023-05-15 04:40:00|8717.5|8716.6|8717.6|8716.7|8717.8|8716.9|8717.3|8716.4|44
1684125900000|2023-05-15 04:45:00|8717.5|8716.6|8717.4|8715.9|8717.8|8716.9|8717.2|8715.9|46
1684126200000|2023-05-15 04:50:00|8717.3|8715.8|8716.1|8715.2|8717.4|8715.9|8716|8715.1|48
1684126500000|2023-05-15 04:55:00|8716|8715.1|8716.8|8715.9|8717.5|8716.2|8716|8715.1|66
1684126800000|2023-05-15 05:00:00|8716.9|8716|8716.5|8715.6|8717.5|8716.3|8716.1|8715.1|84
1684127100000|2023-05-15 05:05:00|8716.4|8715.5|8716.2|8715.3|8717|8715.9|8716|8715|69
1684127400000|2023-05-15 05:10:00|8716.1|8715.2|8715.5|8714.6|8716.4|8715.5|8715.3|8714.3|89
1684127700000|2023-05-15 05:15:00|8715.4|8714.5|8715.1|8714.2|8716.1|8715.1|8714.6|8713.7|132
1684128000000|2023-05-15 05:20:00|8715|8714.1|8716.3|8714.8|8716.3|8715.2|8715|8714.1|118
1684128300000|2023-05-15 05:25:00|8716.2|8714.7|8716.5|8715.6|8717.1|8716|8716.1|8714.7|108
1684128600000|2023-05-15 05:30:00|8716.3|8715.4|8715|8714.1|8716.4|8715.5|8714.7|8713.8|135
1684128900000|2023-05-15 05:35:00|8714.9|8714|8716.1|8715.2|8716.2|8715.3|8714.9|8713.7|100
1684129200000|2023-05-15 05:40:00|8716|8715.1|8717|8716.1|8717|8716.1|8715.2|8714.3|110
1684129500000|2023-05-15 05:45:00|8716.9|8716|8716.7|8715.8|8717.4|8716.5|8716.4|8715|127
1684129800000|2023-05-15 05:50:00|8716.8|8715.9|8715.9|8715|8717.6|8716.1|8715.9|8715|104
1684130100000|2023-05-15 05:55:00|8716|8715.1|8715.3|8713.8|8716.3|8715.4|8715.1|8713.7|82
1684130400000|2023-05-15 06:00:00|8715.2|8713.7|8716.7|8715.8|8718|8717.1|8714.6|8713.2|247
1684130700000|2023-05-15 06:05:00|8716.8|8715.9|8715.4|8714.5|8716.8|8715.9|8715.2|8714.3|224
1684131000000|2023-05-15 06:10:00|8715.3|8714.4|8713.8|8712.9|8715.6|8714.7|8713.2|8712.3|156
1684131300000|2023-05-15 06:15:00|8713.7|8712.8|8714.4|8713.5|8714.9|8714|8712.7|8711.8|150
1684131600000|2023-05-15 06:20:00|8714.5|8713.6|8712.5|8711.6|8714.5|8713.6|8712.2|8711.3|197
1684131900000|2023-05-15 06:25:00|8712.4|8711.5|8715.3|8714.4|8715.7|8714.8|8712.2|8711.3|181
1684132200000|2023-05-15 06:30:00|8715.8|8714.9|8713.9|8713|8716.2|8715.3|8713.3|8712.4|196
1684132500000|2023-05-15 06:35:00|8713.8|8712.9|8712.2|8711.3|8714.9|8714|8712.2|8711.3|168
1684132800000|2023-05-15 06:40:00|8712.3|8711.4|8712.5|8711.6|8713.2|8712.3|8711.1|8710.2|137
1684133100000|2023-05-15 06:45:00|8712.6|8711.7|8712.9|8712|8713.1|8712.2|8711.3|8710.4|137
1684133400000|2023-05-15 06:50:00|8712.8|8711.9|8715.8|8714.9|8715.8|8714.9|8712.7|8711.8|102
1684133700000|2023-05-15 06:55:00|8715.7|8714.8|8715.3|8713.8|8715.9|8715|8714.4|8713.5|140
1684134000000|2023-05-15 07:00:00|8715.1|8714.2|8712.9|8712|8715.7|8714.8|8712.5|8711.6|209
1684134300000|2023-05-15 07:05:00|8713|8712.1|8711.3|8710.4|8713.1|8712.2|8710.3|8709.4|217
1684134600000|2023-05-15 07:10:00|8711.4|8710.5|8711|8710.1|8713.9|8712.7|8710.4|8709.5|237
1684134900000|2023-05-15 07:15:00|8710.9|8710|8710.6|8709.7|8712.2|8711.3|8709.6|8708.7|252
1684135200000|2023-05-15 07:20:00|8710.7|8709.8|8711|8710.1|8711.9|8711|8710.5|8709.6|173
1684135500000|2023-05-15 07:25:00|8711.1|8710.2|8711.9|8711|8712|8711.1|8710.1|8709.2|158
1684135800000|2023-05-15 07:30:00|8712|8711.1|8709.2|8708.3|8712.4|8711.5|8709.1|8708.2|284
1684136100000|2023-05-15 07:35:00|8709.1|8708.2|8710.1|8709.2|8713.1|8712.2|8709|8707.8|228
1684136400000|2023-05-15 07:40:00|8710.2|8709.3|8709.1|8708.2|8711.2|8710.3|8709.1|8708.2|201
1684136700000|2023-05-15 07:45:00|8709|8708.1|8710.2|8709.3|8710.2|8709.3|8707.1|8706.2|234
1684137000000|2023-05-15 07:50:00|8710.3|8709.4|8711.7|8710.8|8712.3|8711.4|8709.9|8709|164
1684137300000|2023-05-15 07:55:00|8711.6|8710.7|8712.3|8711.4|8713.9|8713|8711.4|8710.5|166
1684137600000|2023-05-15 08:00:00|8712.4|8711.5|8712.7|8711.8|8714.6|8713.7|8712.2|8711.3|218
1684137900000|2023-05-15 08:05:00|8712.6|8711.7|8714.1|8713.2|8715.2|8714.3|8712.3|8711.4|146
1684138200000|2023-05-15 08:10:00|8714.2|8713.3|8715.1|8714.2|8715.3|8714.4|8713.4|8712.5|152
1684138500000|2023-05-15 08:15:00|8715|8714.1|8714.3|8713.4|8715.5|8714.6|8713.7|8712.8|129
1684138800000|2023-05-15 08:20:00|8714|8713.1|8711.5|8710.6|8714.4|8713.5|8711.1|8710.2|158
1684139100000|2023-05-15 08:25:00|8711.6|8710.7|8711.8|8710.9|8713.1|8712.2|8711.4|8710.5|124
1684139400000|2023-05-15 08:30:00|8711.7|8710.8|8709.9|8709|8712.1|8711.2|8709.9|8709|122
1684139700000|2023-05-15 08:35:00|8709.8|8708.9|8711.4|8710.5|8712.9|8712|8708.9|8708|174
1684140000000|2023-05-15 08:40:00|8711.5|8710.6|8709.7|8708.8|8711.8|8710.9|8709.2|8708.1|175
1684140300000|2023-05-15 08:45:00|8709.8|8708.9|8709.9|8709|8710.9|8710|8709.6|8708.7|173
1684140600000|2023-05-15 08:50:00|8709.8|8708.9|8707.2|8706.3|8709.8|8708.9|8707|8706.1|135
1684140900000|2023-05-15 08:55:00|8707.3|8706.4|8703.4|8701.9|8707.3|8706.4|8703|8701.5|160
1684141200000|2023-05-15 09:00:00|8703.3|8701.8|8701.7|8700.8|8703.6|8702.4|8701.6|8700.7|199
1684141500000|2023-05-15 09:05:00|8701.8|8700.9|8702.5|8701.6|8703.1|8702.2|8701.5|8700.6|180
1684141800000|2023-05-15 09:10:00|8702.4|8701.5|8701.2|8700.3|8702.5|8701.6|8699.9|8699|225
1684142100000|2023-05-15 09:15:00|8701.1|8700.2|8698.5|8697.6|8701.7|8700.8|8698.3|8697.4|222
1684142400000|2023-05-15 09:20:00|8698.4|8697.5|8699.7|8698.8|8700.2|8699.3|8698.4|8697.5|132
1684142700000|2023-05-15 09:25:00|8699.6|8698.7|8701.1|8700.2|8701.7|8700.8|8699.6|8698.7|144
1684143000000|2023-05-15 09:30:00|8701|8700.1|8701.1|8700.2|8702.1|8701.2|8700.3|8699.4|159
1684143300000|2023-05-15 09:35:00|8701|8700.1|8701.3|8700.4|8702.7|8701.8|8700.9|8700|147
1684143600000|2023-05-15 09:40:00|8701.4|8700.5|8703|8702.1|8703.4|8702.5|8701.4|8700.5|123
1684143900000|2023-05-15 09:45:00|8703.1|8702.2|8703.5|8702.6|8703.5|8702.6|8701.3|8700.4|123
1684144200000|2023-05-15 09:50:00|8703.6|8702.7|8699.7|8698.8|8704|8703.1|8699.2|8698|162
1684144500000|2023-05-15 09:55:00|8699.6|8698.7|8699.6|8698.7|8700.2|8699.1|8696.8|8695.9|207
1684144800000|2023-05-15 10:00:00|8699.5|8698.6|8703.3|8702.4|8703.6|8702.7|8699.5|8698.6|157
1684145100000|2023-05-15 10:05:00|8703.4|8702.5|8704.7|8703.8|8704.7|8703.8|8702.6|8701.7|108
1684145400000|2023-05-15 10:10:00|8704.6|8703.7|8702.7|8701.8|8704.8|8703.9|8701.8|8700.9|119
1684145700000|2023-05-15 10:15:00|8702.8|8701.9|8702.6|8701.7|8702.8|8701.9|8700.7|8699.8|143
1684146000000|2023-05-15 10:20:00|8702.7|8701.8|8701.6|8700.7|8702.9|8702|8700.5|8699.6|150
1684146300000|2023-05-15 10:25:00|8701.5|8700.6|8701.5|8700.6|8703.4|8702.4|8701|8700.1|162
1684146600000|2023-05-15 10:30:00|8701.6|8700.7|8701.3|8700.4|8701.9|8701|8698.9|8698|143
1684146900000|2023-05-15 10:35:00|8701.2|8700.3|8698.4|8697.5|8701.3|8700.4|8697.8|8696.9|173
1684147200000|2023-05-15 10:40:00|8698.3|8697.4|8697.3|8696.4|8698.5|8697.6|8696.7|8695.8|148
1684147500000|2023-05-15 10:45:00|8697.2|8696.3|8698.4|8697.5|8699|8698.1|8696.4|8695.5|135
1684147800000|2023-05-15 10:50:00|8698.3|8697.4|8698.4|8697.5|8699|8698.1|8697.8|8696.9|112
1684148100000|2023-05-15 10:55:00|8698.3|8697.4|8698.3|8697.4|8699.7|8698.8|8697.8|8696.9|131
1684148400000|2023-05-15 11:00:00|8698.2|8697.3|8696.5|8695.6|8698.6|8697.7|8696.4|8695.5|151
1684148700000|2023-05-15 11:05:00|8696.4|8695.5|8696.5|8695.6|8696.8|8695.9|8695.4|8694.3|114
1684149000000|2023-05-15 11:10:00|8696.4|8695.5|8696.5|8695.6|8697.1|8696.2|8696.2|8695.3|93
1684149300000|2023-05-15 11:15:00|8696.4|8695.5|8695.8|8694.9|8696.7|8695.8|8695.5|8694.6|75
1684149600000|2023-05-15 11:20:00|8695.9|8695|8695|8694.1|8695.9|8695|8692.9|8692|117
1684149900000|2023-05-15 11:25:00|8695.1|8694.2|8696.8|8695.9|8697.3|8696.4|8694.9|8694|126
1684150200000|2023-05-15 11:30:00|8696.7|8695.8|8697.5|8696.6|8697.9|8697|8696|8695.1|270
1684150500000|2023-05-15 11:35:00|8697.6|8696.7|8698.1|8697.2|8698.9|8698|8697|8696.1|186
1684150800000|2023-05-15 11:40:00|8698|8697.1|8700.6|8699.7|8700.7|8699.8|8697.7|8696.8|171
1684151100000|2023-05-15 11:45:00|8700.5|8699.6|8697.7|8696.8|8700.6|8699.7|8697|8696.1|129
1684151400000|2023-05-15 11:50:00|8697.6|8696.7|8697.1|8696.2|8697.7|8696.8|8695.6|8694.7|122
1684151700000|2023-05-15 11:55:00|8697|8696.1|8695.1|8694.2|8697|8696.1|8693.5|8692.6|158
1684152000000|2023-05-15 12:00:00|8695|8694.1|8694.8|8693.9|8696.5|8695.6|8694.1|8693.2|212
1684152300000|2023-05-15 12:05:00|8694.7|8693.8|8694.7|8693.8|8695.2|8694.3|8693.8|8692.9|127
1684152600000|2023-05-15 12:10:00|8694.6|8693.7|8694.9|8694|8695.4|8694.5|8693.3|8692.4|105
1684152900000|2023-05-15 12:15:00|8695|8694.1|8696.5|8695.6|8697.1|8696.2|8695|8694.1|106
1684153200000|2023-05-15 12:20:00|8696.6|8695.7|8695.7|8694.8|8697.1|8696.2|8695|8694.1|167
1684153500000|2023-05-15 12:25:00|8695.8|8694.9|8698.7|8697.2|8698.9|8697.6|8695.3|8694.4|214
1684153800000|2023-05-15 12:30:00|8699.3|8696.7|8695.4|8694.5|8701.3|8699.7|8695.2|8694|526
1684154100000|2023-05-15 12:35:00|8695.5|8694.6|8692.9|8692|8696|8695.1|8692.7|8691.5|284
1684154400000|2023-05-15 12:40:00|8692.8|8691.9|8693|8692.1|8694.2|8693.3|8691.5|8690.6|308
1684154700000|2023-05-15 12:45:00|8693.1|8692.2|8692.7|8691.8|8693.9|8693|8691.8|8690.9|198
1684155000000|2023-05-15 12:50:00|8692.6|8691.7|8693.8|8692.9|8694.1|8693.2|8691.9|8691|242
1684155300000|2023-05-15 12:55:00|8694|8693.1|8698.3|8697.4|8698.7|8697.8|8693.7|8692.8|210
1684155600000|2023-05-15 13:00:00|8698.4|8697.5|8695.6|8694.7|8699.3|8698.4|8695.3|8694.4|257
1684155900000|2023-05-15 13:05:00|8695.5|8694.6|8697.2|8696.3|8697.8|8696.9|8694.5|8693.6|221
1684156200000|2023-05-15 13:10:00|8697.1|8696.2|8697.3|8696.4|8699.8|8698.8|8697|8696.1|231
1684156500000|2023-05-15 13:15:00|8697.2|8696.3|8696.2|8695.3|8697.5|8696.6|8695.8|8694.9|148
1684156800000|2023-05-15 13:20:00|8696.1|8695.2|8696.4|8695.5|8696.9|8696|8695.8|8694.9|147
1684157100000|2023-05-15 13:25:00|8696.5|8695.6|8696.8|8695.9|8697.4|8696.5|8695.8|8694.9|129
1684157400000|2023-05-15 13:30:00|8696.7|8695.8|8695.9|8695|8696.8|8695.9|8695.5|8694.6|201
1684157700000|2023-05-15 13:35:00|8696|8695.1|8696.7|8695.8|8697.5|8696.6|8694.8|8693.9|168
1684158000000|2023-05-15 13:40:00|8696.8|8695.9|8696.3|8695.4|8697|8696.1|8695.1|8694.2|207
1684158300000|2023-05-15 13:45:00|8696.4|8695.5|8696.8|8695.9|8697.3|8696.4|8696.1|8695.2|171
1684158600000|2023-05-15 13:50:00|8696.7|8695.8|8694|8693.1|8697.7|8696.8|8694|8693.1|207
1684158900000|2023-05-15 13:55:00|8693.8|8692.9|8691.5|8690.6|8693.8|8692.9|8691.2|8690.3|200
1684159200000|2023-05-15 14:00:00|8691.6|8690.7|8690.5|8689.6|8691.7|8690.8|8689.8|8688.9|211
1684159500000|2023-05-15 14:05:00|8690.4|8689.5|8694|8693.1|8694|8693.1|8689.1|8688.2|295
1684159800000|2023-05-15 14:10:00|8693.9|8693|8695.5|8694.6|8695.5|8694.6|8692.8|8691.9|189
1684160100000|2023-05-15 14:15:00|8695.6|8694.7|8692.1|8691.2|8695.7|8694.8|8692|8691.1|217
1684160400000|2023-05-15 14:20:00|8692.2|8691.3|8691.8|8690.9|8693.3|8692.4|8691.1|8690.2|167
1684160700000|2023-05-15 14:25:00|8691.9|8691|8691.2|8690.3|8691.9|8691|8690.2|8689.3|221
1684161000000|2023-05-15 14:30:00|8691.1|8690.2|8690.8|8689.9|8691.7|8690.8|8689.2|8688.3|196
1684161300000|2023-05-15 14:35:00|8690.7|8689.8|8691.1|8690.2|8692.5|8691.6|8690.2|8689.3|211
1684161600000|2023-05-15 14:40:00|8691|8690.1|8692.8|8691.9|8693.1|8692.2|8690.9|8690|173
1684161900000|2023-05-15 14:45:00|8692.7|8691.8|8691.7|8690.8|8693.7|8692.8|8691.5|8690.6|174
1684162200000|2023-05-15 14:50:00|8691.6|8690.7|8688.6|8687.7|8692.5|8691.6|8688.5|8687.6|204
1684162500000|2023-05-15 14:55:00|8688.7|8687.8|8685.8|8684.9|8688.8|8687.9|8685.6|8684.7|316
1684162800000|2023-05-15 15:00:00|8685.9|8685|8686.5|8685.6|8687.4|8686.5|8685.2|8684.3|305
1684163100000|2023-05-15 15:05:00|8686.4|8685.5|8686.5|8685.6|8687|8686.1|8685.6|8684.7|173
1684163400000|2023-05-15 15:10:00|8686.6|8685.7|8686.8|8685.9|8687.2|8686.3|8685.7|8684.8|152
1684163700000|2023-05-15 15:15:00|8686.6|8685.7|8686.9|8686|8687.9|8687|8686.4|8685.5|149
1684164000000|2023-05-15 15:20:00|8686.8|8685.9|8687.5|8686.6|8687.6|8686.7|8686.2|8685.3|99
1684164300000|2023-05-15 15:25:00|8687.4|8686.5|8686|8685.1|8687.5|8686.6|8685.4|8684.5|117
1684164600000|2023-05-15 15:30:00|8685.9|8685|8686.9|8686|8687.9|8687|8685.8|8684.9|115
1684164900000|2023-05-15 15:35:00|8686.8|8685.9|8685.5|8684.6|8687.3|8686.4|8683.1|8682.2|237
1684165200000|2023-05-15 15:40:00|8685.4|8684.5|8684.6|8683.7|8685.6|8684.7|8683.1|8682.2|159
1684165500000|2023-05-15 15:45:00|8684.5|8683.6|8684.9|8684|8685.5|8684.6|8683.8|8682.9|169
1684165800000|2023-05-15 15:50:00|8685.1|8684.2|8683.6|8682.7|8685.5|8684.6|8683.4|8682.5|115
1684166100000|2023-05-15 15:55:00|8683.7|8682.8|8682.4|8681.5|8683.8|8682.9|8682.2|8681.3|179
1684166400000|2023-05-15 16:00:00|8682.3|8681.4|8682|8681.1|8682.6|8681.7|8680.7|8679.8|138
1684166700000|2023-05-15 16:05:00|8682.6|8681.7|8682.4|8681.5|8683.1|8682.2|8682.2|8681.3|114
1684167000000|2023-05-15 16:10:00|8682.5|8681.6|8681.9|8681|8682.7|8681.8|8680.9|8680|100
1684167300000|2023-05-15 16:15:00|8682|8681.1|8681.4|8680.5|8682.1|8681.2|8681.2|8680.3|102
1684167600000|2023-05-15 16:20:00|8681.5|8680.6|8680.9|8680|8681.5|8680.6|8680.1|8679.2|88
1684167900000|2023-05-15 16:25:00|8681|8680.1|8681|8680.1|8681.1|8680.2|8680.4|8679.5|114
1684168200000|2023-05-15 16:30:00|8680.9|8680|8679.3|8678.4|8680.9|8680|8678.4|8677.5|86
1684168500000|2023-05-15 16:35:00|8679.4|8678.5|8679.4|8678.5|8679.9|8679|8678.5|8677.6|104
1684168800000|2023-05-15 16:40:00|8679.3|8678.4|8679.3|8678.4|8679.6|8678.7|8678.7|8677.8|81
1684169100000|2023-05-15 16:45:00|8679.2|8678.3|8679.2|8678.3|8679.4|8678.5|8677.9|8677|79
1684169400000|2023-05-15 16:50:00|8678.9|8678|8679.5|8678.6|8679.6|8678.7|8678.1|8677.2|84
1684169700000|2023-05-15 16:55:00|8679.4|8678.5|8680.7|8679.8|8680.9|8680|8679.2|8678.3|160
1684170000000|2023-05-15 17:00:00|8680.6|8679.7|8680.7|8679.8|8681.9|8681|8680.5|8679.6|143
1684170300000|2023-05-15 17:05:00|8680.8|8679.9|8680.3|8679.4|8681.3|8680.4|8680.1|8679.2|112
1684170600000|2023-05-15 17:10:00|8679.9|8679|8679.3|8678.4|8680.6|8679.7|8678.5|8677.6|134
1684170900000|2023-05-15 17:15:00|8679.1|8678.2|8679.7|8678.8|8680.5|8679.6|8679.1|8678.2|93
1684171200000|2023-05-15 17:20:00|8679.6|8678.7|8681.3|8680.4|8681.3|8680.4|8679.5|8678.6|96
1684171500000|2023-05-15 17:25:00|8681.4|8680.5|8681.2|8680.3|8681.4|8680.5|8679.8|8678.9|118
1684171800000|2023-05-15 17:30:00|8681.1|8680.2|8682|8681.1|8682.4|8681.5|8680.4|8679.5|95
1684172100000|2023-05-15 17:35:00|8682.1|8681.2|8681.4|8680.5|8682.1|8681.2|8681.2|8680.3|45
1684172400000|2023-05-15 17:40:00|8681.3|8680.4|8682.7|8681.8|8682.8|8681.9|8681.1|8680.2|99
1684172700000|2023-05-15 17:45:00|8682.6|8681.7|8682.5|8681.6|8683.4|8682.5|8682.5|8681.6|73
1684173000000|2023-05-15 17:50:00|8682.4|8681.5|8682.5|8681.6|8682.8|8681.9|8682.2|8681.3|54
1684173300000|2023-05-15 17:55:00|8682.6|8681.7|8680.9|8680|8683|8682.1|8680.8|8679.9|122
1684173600000|2023-05-15 18:00:00|8681|8680.1|8680.5|8679.6|8681.1|8680.2|8680.2|8679.3|101
1684173900000|2023-05-15 18:05:00|8680.4|8679.5|8680.9|8680|8681.4|8680.5|8680.4|8679.5|68
1684174200000|2023-05-15 18:10:00|8681|8680.1|8681.2|8680.3|8681.8|8680.9|8680.9|8680|69
1684174500000|2023-05-15 18:15:00|8681.3|8680.4|8681.7|8680.8|8681.9|8681|8681.1|8680.2|62
1684174800000|2023-05-15 18:20:00|8681.6|8680.7|8681.2|8680.3|8681.9|8681|8681.2|8680.3|46
1684175100000|2023-05-15 18:25:00|8681.4|8680.5|8682|8681.1|8682.2|8681.3|8681.4|8680.5|75
1684175400000|2023-05-15 18:30:00|8682.1|8681.2|8682.3|8681.4|8682.5|8681.6|8681.8|8680.9|60
1684175700000|2023-05-15 18:35:00|8682.4|8681.5|8681.6|8680.7|8682.4|8681.5|8681.5|8680.6|59
1684176000000|2023-05-15 18:40:00|8681.7|8680.8|8681.1|8680.2|8681.7|8680.8|8680.7|8679.8|43
1684176300000|2023-05-15 18:45:00|8681|8680.1|8681.3|8680.4|8681.3|8680.4|8680.4|8679.5|76
1684176600000|2023-05-15 18:50:00|8681.2|8680.3|8681.3|8680.4|8681.9|8681|8681|8680.1|71
1684176900000|2023-05-15 18:55:00|8681.4|8680.5|8679.9|8679|8681.5|8680.6|8679.7|8678.8|162
1684177200000|2023-05-15 19:00:00|8680|8679.1|8680.6|8679.7|8681.3|8680.4|8679.7|8678.8|118
1684177500000|2023-05-15 19:05:00|8680.7|8679.8|8681.5|8680.6|8681.8|8680.9|8680.6|8679.7|70
1684177800000|2023-05-15 19:10:00|8681.6|8680.7|8680.7|8679.8|8682.1|8681.2|8680.7|8679.8|74
1684178100000|2023-05-15 19:15:00|8680.5|8679.6|8681.1|8680.2|8681.2|8680.3|8679.8|8678.9|78
1684178400000|2023-05-15 19:20:00|8681.2|8680.3|8681.5|8680.6|8682|8681.1|8681.2|8680.3|86
1684178700000|2023-05-15 19:25:00|8681.6|8680.7|8680.5|8679.6|8681.6|8680.7|8680.5|8679.6|61
1684179000000|2023-05-15 19:30:00|8680.6|8679.7|8680.8|8679.9|8681.9|8681|8680.6|8679.7|46
1684179300000|2023-05-15 19:35:00|8680.6|8679.7|8681.5|8680.6|8681.6|8680.7|8680.6|8679.7|61
1684179600000|2023-05-15 19:40:00|8681.4|8680.5|8681.2|8680.3|8681.8|8680.9|8680.2|8679.3|74
1684179900000|2023-05-15 19:45:00|8681.1|8680.2|8681.1|8680.2|8681.1|8680.2|8680.3|8679.4|81
1684180200000|2023-05-15 19:50:00|8681|8680.1|8680|8679.1|8681|8680.1|8679.5|8678.6|110
1684180500000|2023-05-15 19:55:00|8680.1|8679.2|8678.5|8677.6|8680.5|8679.6|8678.5|8677.6|100
1684180800000|2023-05-15 20:00:00|8678.6|8677.7|8680|8679.1|8680.1|8679.2|8678.5|8677.6|78
1684181100000|2023-05-15 20:05:00|8680.1|8679.2|8679.8|8678.9|8680.1|8679.2|8679.4|8678.5|56
1684181400000|2023-05-15 20:10:00|8679.7|8678.8|8679.5|8678.6|8679.8|8678.9|8679.3|8678.4|53
1684181700000|2023-05-15 20:15:00|8679.6|8678.7|8679.7|8678.8|8680|8679.1|8679.4|8678.3|45
1684182000000|2023-05-15 20:20:00|8679.6|8678.7|8680.9|8679.4|8681.1|8679.6|8679.4|8678|70
1684182300000|2023-05-15 20:25:00|8680.5|8679|8679.8|8678.9|8680.9|8679.4|8679.6|8678.7|67
1684182600000|2023-05-15 20:30:00|8679.7|8678.8|8680.3|8679.4|8680.3|8679.4|8679.5|8678.6|65
1684182900000|2023-05-15 20:35:00|8680.4|8679.5|8680.6|8679.7|8681|8679.8|8680.1|8679|52
1684183200000|2023-05-15 20:40:00|8680.5|8679.6|8681.2|8679.7|8681.2|8680|8680|8679.1|44
1684183500000|2023-05-15 20:45:00|8681.3|8679.8|8680.8|8679.3|8681.5|8680|8680.6|8679.1|43
1684183800000|2023-05-15 20:50:00|8680.9|8679.4|8681.2|8679.7|8681.8|8680.3|8680.5|8679|98
1684184100000|2023-05-15 20:55:00|8681.8|8679.6|8681.5|8677.8|8682.3|8680.1|8680.6|8677.5|249
1684184400000|2023-05-15 21:00:00|8684|8676.1|8690.3|8679.3|8690.3|8679.3|8682.7|8675.1|38
1684184700000|2023-05-15 21:05:00|8690.2|8679.2|8689|8678|8690.3|8679.3|8687.3|8676.3|62
1684185000000|2023-05-15 21:10:00|8688.2|8677.2|8688.1|8677.1|8688.3|8677.3|8685.4|8674.4|25
1684185300000|2023-05-15 21:15:00|8688|8677|8688.6|8677.6|8689.4|8678.4|8687.3|8676.3|41
1684185600000|2023-05-15 21:20:00|8688.2|8677.2|8684.6|8677.3|8689.5|8678.5|8684.5|8676.3|99
1684185900000|2023-05-15 21:25:00|8684.7|8677.6|8684.9|8677.2|8685|8680.2|8683.5|8675|23
1684186200000|2023-05-15 21:30:00|8684.8|8677.5|8687.1|8676.2|8688.1|8677.5|8684.8|8675.9|90
1684186500000|2023-05-15 21:35:00|8686.3|8676.1|8686|8675.7|8687|8676.5|8683.1|8675.5|46
1684186800000|2023-05-15 21:40:00|8685.1|8675.8|8685.1|8675.6|8685.8|8675.8|8683.6|8675.6|20
1684187100000|2023-05-15 21:45:00|8685.2|8675.7|8686.2|8676.6|8686.2|8676.7|8685|8675.7|46
1684187400000|2023-05-15 21:50:00|8685.5|8676.3|8685.6|8675.9|8685.8|8676.6|8685.1|8675.9|39
1684187700000|2023-05-15 21:55:00|8685.7|8676.3|8682.9|8676.9|8685.7|8677.6|8682.6|8675.8|85
1684188000000|2023-05-15 22:00:00|8683.2|8677|8681|8678.7|8684.8|8679.3|8680.5|8676.7|176
1684188300000|2023-05-15 22:05:00|8680.6|8679.1|8680.9|8678.6|8681.1|8679.1|8680.1|8678.3|66
1684188600000|2023-05-15 22:10:00|8680.7|8678.5|8680.7|8679.2|8681.3|8679.6|8680.4|8678.3|56
1684188900000|2023-05-15 22:15:00|8680.6|8679.1|8680.5|8679|8681.1|8679.3|8680.4|8678.7|57
1684189200000|2023-05-15 22:20:00|8680.4|8678.9|8680.8|8679.3|8680.9|8679.4|8680.3|8678.8|41
1684189500000|2023-05-15 22:25:00|8680.9|8679.4|8681|8679.5|8681.1|8679.6|8680|8678.5|38
1684189800000|2023-05-15 22:30:00|8681.1|8679.6|8681.6|8680.1|8681.7|8680.2|8681|8679.4|44
1684190100000|2023-05-15 22:35:00|8681.7|8680.2|8681.5|8680|8681.9|8680.4|8681.1|8679.6|61
1684190400000|2023-05-15 22:40:00|8681.4|8679.9|8680.5|8679|8681.5|8680|8680.1|8678.6|71
1684190700000|2023-05-15 22:45:00|8680.6|8679.1|8680.7|8679.2|8680.9|8679.4|8680.4|8678.9|33
1684191000000|2023-05-15 22:50:00|8680.6|8679.1|8680.9|8679.4|8681.1|8679.6|8680.2|8678.7|35
1684191300000|2023-05-15 22:55:00|8681|8679.5|8681.7|8680.2|8681.7|8680.2|8680.7|8679.2|57
1684191600000|2023-05-15 23:00:00|8681.5|8680|8682|8680.5|8682|8680.5|8681.2|8679.7|61
1684191900000|2023-05-15 23:05:00|8681.9|8680.4|8682.7|8681.2|8682.7|8681.2|8681.8|8680.3|47
1684192200000|2023-05-15 23:10:00|8682.6|8681.1|8682.8|8681.3|8683|8681.5|8682.1|8680.6|33
1684192500000|2023-05-15 23:15:00|8682.7|8681.2|8682.4|8680.9|8682.9|8681.6|8682.1|8680.8|33
1684192800000|2023-05-15 23:20:00|8682.5|8681|8683|8681.5|8683.3|8681.8|8682.3|8680.8|46
1684193100000|2023-05-15 23:25:00|8683.1|8681.6|8682.4|8681.5|8683.1|8681.6|8682.3|8680.9|28
1684193400000|2023-05-15 23:30:00|8682.3|8681.4|8682.4|8680.9|8682.8|8681.4|8682.2|8680.9|30
1684193700000|2023-05-15 23:35:00|8682.3|8680.8|8682.4|8680.9|8682.5|8681.1|8681.9|8680.6|27
1684194000000|2023-05-15 23:40:00|8682.3|8680.8|8682.3|8680.8|8682.4|8681|8681.9|8680.5|25
1684194300000|2023-05-15 23:45:00|8682.2|8680.7|8682.3|8680.8|8682.5|8681|8682.2|8680.7|40
1684194600000|2023-05-15 23:50:00|8682.4|8680.9|8682.3|8680.8|8682.5|8681.1|8681.9|8680.7|43
1684194900000|2023-05-15 23:55:00|8681.8|8680.9|8682.2|8681.3|8682.6|8681.4|8681.8|8680.8|43
1684195200000|2023-05-16 00:00:00|8682.3|8681.4|8683.8|8682.9|8684.5|8683.2|8682.1|8681.1|124
1684195500000|2023-05-16 00:05:00|8683.9|8683|8682.9|8681.4|8683.9|8683|8682.7|8681.4|82
1684195800000|2023-05-16 00:10:00|8683|8681.5|8683|8682.1|8683.4|8682.3|8682.6|8681.3|98
1684196100000|2023-05-16 00:15:00|8683.1|8682.2|8682.4|8681.5|8683.3|8682.2|8682.3|8681.4|78
1684196400000|2023-05-16 00:20:00|8682.7|8681.8|8683.5|8682.6|8683.9|8682.6|8682.7|8681.8|101
1684196700000|2023-05-16 00:25:00|8683.8|8682.3|8685|8684.1|8685.4|8684.4|8683.4|8682.2|105
1684197000000|2023-05-16 00:30:00|8685.2|8683.7|8686.3|8684.8|8686.5|8685|8684.7|8683.6|101
1684197300000|2023-05-16 00:35:00|8686.2|8684.7|8685.5|8684|8686.2|8684.7|8685.1|8683.9|70
1684197600000|2023-05-16 00:40:00|8685.4|8683.9|8685.3|8684.4|8685.8|8684.5|8685|8683.9|80
1684197900000|2023-05-16 00:45:00|8685.2|8684.3|8686.2|8684.7|8686.5|8685|8685.1|8684|96
1684198200000|2023-05-16 00:50:00|8686.1|8684.6|8684.3|8683.4|8686.1|8684.9|8683.7|8682.5|174
1684198500000|2023-05-16 00:55:00|8684.4|8683.5|8684.9|8684|8685.2|8684.1|8684.3|8682.8|111
1684198800000|2023-05-16 01:00:00|8684.8|8683.9|8684.4|8683.5|8684.9|8684|8684.2|8683.3|118
1684199100000|2023-05-16 01:05:00|8684.3|8683.4|8685.2|8683.7|8685.6|8684.4|8684.2|8683.3|106
1684199400000|2023-05-16 01:10:00|8684.9|8684|8685.6|8684.1|8685.6|8684.6|8684.7|8683.8|59
1684199700000|2023-05-16 01:15:00|8685.7|8684.2|8685|8684.1|8685.8|8684.4|8684.7|8683.8|76
1684200000000|2023-05-16 01:20:00|8685.1|8684.2|8685.9|8685|8686.2|8685.3|8684.9|8684|68
1684200300000|2023-05-16 01:25:00|8686|8685.1|8686.8|8685.3|8686.9|8685.7|8685.8|8684.6|64
1684200600000|2023-05-16 01:30:00|8686.7|8685.2|8686.3|8685.4|8686.7|8685.6|8685.8|8684.7|100
1684200900000|2023-05-16 01:35:00|8686.4|8685.5|8686.4|8685.5|8687|8685.7|8686.1|8685.1|119
1684201200000|2023-05-16 01:40:00|8686.5|8685.6|8686.6|8685.1|8686.7|8685.6|8686.1|8685|84
1684201500000|2023-05-16 01:45:00|8686.5|8685|8686.2|8684.7|8686.5|8685.6|8685.7|8684.6|56
1684201800000|2023-05-16 01:50:00|8686.1|8684.6|8685.4|8684.5|8686.3|8685.1|8685.2|8684.2|62
1684202100000|2023-05-16 01:55:00|8685.7|8684.2|8684.9|8684|8685.8|8684.6|8684.7|8683.6|47
1684202400000|2023-05-16 02:00:00|8684.8|8683.9|8685|8684.1|8686.1|8684.9|8684.4|8683.3|217
1684202700000|2023-05-16 02:05:00|8684.9|8684|8685|8684.1|8685.2|8684.2|8684.5|8683.4|121
1684203000000|2023-05-16 02:10:00|8685.1|8684.2|8685.5|8684.6|8685.7|8684.8|8684.4|8683.5|144
1684203300000|2023-05-16 02:15:00|8685.6|8684.7|8684.6|8683.1|8686|8684.9|8684.3|8682.8|114
1684203600000|2023-05-16 02:20:00|8684.5|8683|8684.2|8683.3|8684.6|8683.4|8683.8|8682.6|113
1684203900000|2023-05-16 02:25:00|8684.3|8683.4|8685.6|8684.1|8685.7|8684.2|8683.8|8682.8|143
1684204200000|2023-05-16 02:30:00|8685.7|8684.2|8686|8684.5|8686.2|8685.1|8685.4|8684.2|100
1684204500000|2023-05-16 02:35:00|8685.9|8684.4|8686.3|8685.4|8686.3|8685.4|8685.6|8684.3|92
1684204800000|2023-05-16 02:40:00|8686.4|8685.5|8687.2|8686.3|8687.4|8686.5|8685.9|8685|99
1684205100000|2023-05-16 02:45:00|8687.1|8686.2|8687.1|8686.2|8687.6|8686.3|8686.9|8685.6|99
1684205400000|2023-05-16 02:50:00|8687.2|8686.3|8686.6|8685.7|8687.3|8686.4|8686.4|8685.2|70
1684205700000|2023-05-16 02:55:00|8686.7|8685.8|8686.5|8685|8687.2|8686.2|8685.8|8684.7|117
1684206000000|2023-05-16 03:00:00|8686.6|8685.1|8685.6|8684.7|8686.7|8685.6|8685.5|8684.4|75
1684206300000|2023-05-16 03:05:00|8685.7|8684.8|8685.9|8685|8686.3|8685|8685.4|8684.1|73
1684206600000|2023-05-16 03:10:00|8685.8|8684.9|8686.6|8685.1|8686.7|8685.2|8685.7|8684.4|57
1684206900000|2023-05-16 03:15:00|8686.3|8685.4|8686|8684.5|8686.7|8685.5|8685.5|8684.3|64
1684207200000|2023-05-16 03:20:00|8685.6|8684.7|8685.3|8684.4|8686|8684.8|8685.2|8684.2|63
1684207500000|2023-05-16 03:25:00|8685.4|8684.5|8685.4|8684.5|8685.5|8684.6|8685.1|8684.2|52
1684207800000|2023-05-16 03:30:00|8685.3|8684.4|8685.3|8684.4|8685.7|8684.6|8685.1|8683.8|46
1684208100000|2023-05-16 03:35:00|8685.4|8684.5|8685.8|8684.3|8685.9|8684.7|8685.3|8684.1|35
1684208400000|2023-05-16 03:40:00|8685.9|8684.4|8686.1|8684.6|8686.3|8684.8|8685.7|8684.3|62
1684208700000|2023-05-16 03:45:00|8686.2|8684.7|8687.2|8686.3|8687.6|8686.4|8685.8|8684.6|80
1684209000000|2023-05-16 03:50:00|8687.3|8686.4|8688|8686.5|8688.3|8687.2|8687.2|8686.3|69
1684209300000|2023-05-16 03:55:00|8688.1|8686.6|8687.6|8686.1|8688.1|8686.6|8687.5|8686|34
1684209600000|2023-05-16 04:00:00|8687.2|8686.3|8687.4|8685.9|8687.4|8686.3|8686.4|8685.4|63
1684209900000|2023-05-16 04:05:00|8687.3|8685.8|8688.4|8686.9|8688.5|8687|8687|8685.5|65
1684210200000|2023-05-16 04:10:00|8688.3|8686.8|8687.7|8686.8|8688.4|8687.2|8687.7|8686.5|72
1684210500000|2023-05-16 04:15:00|8687.6|8686.7|8687.7|8686.8|8687.8|8686.9|8687.4|8686.5|61
1684210800000|2023-05-16 04:20:00|8687.8|8686.9|8687.8|8686.3|8688.4|8687.1|8687.7|8686.3|36
1684211100000|2023-05-16 04:25:00|8687.9|8686.4|8687.2|8685.7|8688.1|8686.8|8687.1|8685.7|74
1684211400000|2023-05-16 04:30:00|8687.1|8685.6|8686.8|8685.3|8687.3|8686.1|8686.4|8685.3|50
1684211700000|2023-05-16 04:35:00|8686.9|8685.4|8687.5|8686|8687.6|8686.1|8686.2|8684.9|99
1684212000000|2023-05-16 04:40:00|8687.6|8686.1|8687.6|8686.7|8688|8686.7|8687.2|8685.7|67
1684212300000|2023-05-16 04:45:00|8687.7|8686.8|8687|8686.1|8687.8|8686.9|8686.9|8685.7|33
1684212600000|2023-05-16 04:50:00|8687.1|8686.2|8687.7|8686.8|8687.8|8686.9|8687|8686.1|55
1684212900000|2023-05-16 04:55:00|8687.6|8686.7|8688.4|8686.9|8688.4|8686.9|8687.4|8686.5|34
1684213200000|2023-05-16 05:00:00|8688.5|8687|8689|8687.5|8689.2|8688|8688.1|8686.7|95
1684213500000|2023-05-16 05:05:00|8689.1|8687.6|8688.9|8687.4|8689.1|8688|8688.3|8687.1|64
1684213800000|2023-05-16 05:10:00|8688.8|8687.3|8688|8687.1|8688.9|8687.6|8687.9|8686.4|61
1684214100000|2023-05-16 05:15:00|8688.1|8687.2|8688.2|8687.3|8688.5|8687.5|8687.7|8686.5|84
1684214400000|2023-05-16 05:20:00|8688.6|8687.7|8689.1|8688.2|8689.6|8688.7|8688.4|8687.5|76
1684214700000|2023-05-16 05:25:00|8689.3|8688.4|8689.4|8688.5|8690.3|8689|8689.3|8688.3|68
1684215000000|2023-05-16 05:30:00|8689.3|8688.4|8689|8688.1|8690.1|8688.9|8688.8|8687.4|117
1684215300000|2023-05-16 05:35:00|8688.9|8688|8686.3|8684.8|8689|8688.1|8685.7|8684.2|114
1684215600000|2023-05-16 05:40:00|8686.1|8684.6|8686.8|8685.3|8687.3|8685.8|8685.5|8684|122
1684215900000|2023-05-16 05:45:00|8686.9|8685.4|8689.6|8688.1|8690|8688.7|8686.8|8685.3|121
1684216200000|2023-05-16 05:50:00|8689.5|8688|8690.5|8689|8691.5|8690.1|8689.2|8688|147
1684216500000|2023-05-16 05:55:00|8690.4|8688.9|8690.5|8688|8694.2|8690|8689.5|8687.8|181
1684216800000|2023-05-16 06:00:00|8690.3|8688.8|8695|8693.5|8695.4|8693.9|8686.5|8685|446
1684217100000|2023-05-16 06:05:00|8694.7|8693.2|8700.6|8699.7|8701.6|8700.7|8694.5|8693|359
1684217400000|2023-05-16 06:10:00|8700.8|8699.9|8711.1|8709.6|8711.2|8709.7|8699.8|8698.5|450
1684217700000|2023-05-16 06:15:00|8711.2|8709.7|8709.6|8708.1|8714.2|8712.7|8708.6|8707.1|333
1684218000000|2023-05-16 06:20:00|8709.8|8708.3|8709.8|8708.9|8712.8|8711.6|8709.4|8708.1|312
1684218300000|2023-05-16 06:25:00|8709.7|8708.8|8709.7|8708.8|8711|8710|8708.4|8707.5|264
1684218600000|2023-05-16 06:30:00|8709.6|8708.7|8715.5|8714.6|8715.5|8714.6|8708.9|8707.8|311
1684218900000|2023-05-16 06:35:00|8715.4|8714.5|8717.3|8716.4|8718.4|8717.5|8714.9|8714|246
1684219200000|2023-05-16 06:40:00|8717.4|8716.5|8714.1|8713.2|8718.9|8718|8713.4|8712.5|228
1684219500000|2023-05-16 06:45:00|8714.2|8713.3|8714.4|8713.5|8717|8716.1|8713.6|8712.1|253
1684219800000|2023-05-16 06:50:00|8714.3|8713.4|8713.1|8712.2|8715.8|8714.7|8711.8|8710.9|320
1684220100000|2023-05-16 06:55:00|8713|8712.1|8715.6|8714.1|8716.4|8715.5|8713|8712.1|238
1684220400000|2023-05-16 07:00:00|8714.9|8713.4|8713.3|8712.4|8714.9|8713.4|8710.6|8709.6|389
1684220700000|2023-05-16 07:05:00|8713.2|8712.3|8709.1|8708.2|8713.4|8712.5|8707.6|8706.7|343
1684221000000|2023-05-16 07:10:00|8709.3|8708.4|8711.3|8710.4|8711.3|8710.4|8708|8707.1|363
1684221300000|2023-05-16 07:15:00|8711.4|8710.5|8708.5|8707.6|8711.9|8711|8708.4|8707.4|322
1684221600000|2023-05-16 07:20:00|8708.6|8707.7|8706.5|8705.6|8709.5|8708.6|8706.4|8705.1|276
1684221900000|2023-05-16 07:25:00|8706.4|8705.5|8705.2|8703.7|8708.1|8707.2|8704.7|8703.2|238
1684222200000|2023-05-16 07:30:00|8705.3|8703.8|8706.3|8705.4|8707.8|8706.9|8704.6|8703.6|234
1684222500000|2023-05-16 07:35:00|8706.4|8705.5|8705.5|8704.6|8707.6|8706.7|8704.8|8703.6|273
1684222800000|2023-05-16 07:40:00|8705.4|8704.5|8705.8|8704.9|8707.4|8706.5|8705.1|8704.2|225
1684223100000|2023-05-16 07:45:00|8705.5|8704.6|8707.1|8706.2|8708.2|8707.3|8704.9|8703.8|240
1684223400000|2023-05-16 07:50:00|8707.3|8706.4|8705|8704.1|8707.6|8706.7|8704.5|8703.3|261
1684223700000|2023-05-16 07:55:00|8704.9|8704|8701.5|8700|8704.9|8704|8700.2|8699.1|268
1684224000000|2023-05-16 08:00:00|8701.4|8699.9|8700|8699.1|8701.5|8700|8699.5|8698.6|197
1684224300000|2023-05-16 08:05:00|8700.1|8699.2|8700.6|8699.7|8701.8|8700.9|8699.7|8698.8|248
1684224600000|2023-05-16 08:10:00|8700.8|8699.9|8696.6|8695.7|8701.7|8700.8|8696.5|8695.6|176
1684224900000|2023-05-16 08:15:00|8696.5|8695.6|8700.8|8699.9|8701.2|8700.1|8696.3|8695.4|217
1684225200000|2023-05-16 08:20:00|8700.9|8700|8700.2|8699.3|8701.5|8700.6|8698.6|8697.7|208
1684225500000|2023-05-16 08:25:00|8700.1|8699.2|8701.6|8700.7|8702.1|8701.2|8700.1|8699.2|135
1684225800000|2023-05-16 08:30:00|8701.7|8700.8|8699.4|8697.9|8701.8|8700.9|8698.6|8697.7|165
1684226100000|2023-05-16 08:35:00|8699.5|8698|8695.7|8694.8|8699.9|8699|8695.7|8694.8|217
1684226400000|2023-05-16 08:40:00|8695.8|8694.9|8699.1|8698.2|8699.6|8698.3|8694.7|8693.8|292
1684226700000|2023-05-16 08:45:00|8699|8698.1|8698.2|8697.3|8699.7|8698.8|8697.1|8695.8|179
1684227000000|2023-05-16 08:50:00|8698.1|8697.2|8699.2|8697.7|8700.3|8699.4|8697.6|8696.7|223
1684227300000|2023-05-16 08:55:00|8699.4|8697.9|8698.4|8696.9|8699.6|8698.1|8695.2|8694|247
1684227600000|2023-05-16 09:00:00|8698.5|8697|8695.4|8694.5|8698.6|8697.7|8694.8|8693.7|258
1684227900000|2023-05-16 09:05:00|8695.3|8694.4|8692.6|8691.7|8695.6|8694.7|8690.2|8689.3|344
1684228200000|2023-05-16 09:10:00|8692.5|8691.6|8693|8692.1|8694|8693.1|8692.3|8691.4|220
1684228500000|2023-05-16 09:15:00|8692.9|8692|8690.3|8689.4|8693.6|8692.6|8690.2|8689.3|176
1684228800000|2023-05-16 09:20:00|8690.2|8689.3|8691.5|8690.6|8691.7|8690.8|8689.2|8688.3|243
1684229100000|2023-05-16 09:25:00|8691.4|8690.5|8691.4|8690.5|8692.4|8691.3|8690.8|8689.9|176
1684229400000|2023-05-16 09:30:00|8691.5|8690.6|8692.5|8691.6|8693.2|8692.3|8691|8690.1|216
1684229700000|2023-05-16 09:35:00|8692.6|8691.7|8690.8|8689.9|8693.5|8692.6|8690.3|8689.2|248
1684230000000|2023-05-16 09:40:00|8690.7|8689.8|8692.2|8691.3|8692.3|8691.4|8690|8689.1|133
1684230300000|2023-05-16 09:45:00|8692.3|8691.4|8694|8693.1|8694.1|8693.2|8691.8|8690.9|113
1684230600000|2023-05-16 09:50:00|8694.1|8693.2|8693.2|8692.3|8695.9|8695|8693|8692.1|151
1684230900000|2023-05-16 09:55:00|8693.3|8692.4|8691.1|8690.2|8693.6|8692.7|8691.1|8690.2|147
1684231200000|2023-05-16 10:00:00|8691.2|8690.3|8692.5|8691.6|8693|8692.1|8691.1|8690.1|179
1684231500000|2023-05-16 10:05:00|8692.6|8691.7|8691.2|8690.3|8692.9|8692|8691.1|8690.2|108
1684231800000|2023-05-16 10:10:00|8691.3|8690.4|8692.4|8691.5|8692.8|8691.9|8691.2|8690|105
1684232100000|2023-05-16 10:15:00|8692.5|8691.6|8691.9|8691|8692.5|8691.6|8690.5|8689.6|111
1684232400000|2023-05-16 10:20:00|8691.8|8690.9|8691.1|8690.2|8691.8|8690.9|8689.3|8688.4|150
1684232700000|2023-05-16 10:25:00|8691|8690.1|8689.7|8688.8|8691.1|8690.2|8689.1|8688.2|132
1684233000000|2023-05-16 10:30:00|8689.8|8688.9|8690.9|8690|8690.9|8690|8689.3|8688.4|105
1684233300000|2023-05-16 10:35:00|8691|8690.1|8690|8689.1|8691|8690.1|8688.8|8687.9|144
1684233600000|2023-05-16 10:40:00|8690.1|8689.2|8690.6|8689.7|8691.1|8690.2|8690.1|8689.2|88
1684233900000|2023-05-16 10:45:00|8690.7|8689.8|8689.5|8688.6|8690.7|8689.8|8689.2|8688.3|82
1684234200000|2023-05-16 10:50:00|8689.6|8688.7|8690.7|8689.8|8690.8|8689.9|8689|8688.1|128
1684234500000|2023-05-16 10:55:00|8691|8690.1|8693.1|8692.2|8693.5|8692.6|8691|8690.1|230
1684234800000|2023-05-16 11:00:00|8693|8692.1|8692.4|8691.5|8695.3|8694.4|8691.8|8690.9|206
1684235100000|2023-05-16 11:05:00|8692.3|8691.4|8690.7|8689.8|8692.4|8691.5|8690.6|8689.7|118
1684235400000|2023-05-16 11:10:00|8690.8|8689.9|8689.3|8688.4|8691.3|8690.4|8689.3|8688.2|104
1684235700000|2023-05-16 11:15:00|8689.4|8688.5|8689.4|8688.5|8690.3|8689.4|8688.7|8687.8|136
1684236000000|2023-05-16 11:20:00|8689.3|8688.4|8690.6|8689.7|8690.6|8689.7|8688.4|8687.2|109
1684236300000|2023-05-16 11:25:00|8690.7|8689.8|8690.5|8689.6|8691.2|8690.3|8689.2|8688.3|149
1684236600000|2023-05-16 11:30:00|8690.4|8689.5|8690.2|8689.3|8690.5|8689.6|8689.7|8688.8|127
1684236900000|2023-05-16 11:35:00|8690.1|8689.2|8692.6|8691.7|8693.2|8692.3|8690|8689.1|132
1684237200000|2023-05-16 11:40:00|8692.7|8691.8|8693.1|8692.2|8694.3|8693.4|8692.4|8691.5|159
1684237500000|2023-05-16 11:45:00|8693.2|8692.3|8694|8693.1|8694.9|8694|8693.2|8692.3|143
1684237800000|2023-05-16 11:50:00|8694.3|8693.4|8696.7|8695.8|8697.1|8696.2|8694|8693.1|179
1684238100000|2023-05-16 11:55:00|8696.6|8695.7|8697.3|8696.4|8698.3|8697.3|8696.4|8695.5|173
1684238400000|2023-05-16 12:00:00|8697.2|8696.3|8696|8695.1|8697.4|8696.5|8695.2|8694.2|196
1684238700000|2023-05-16 12:05:00|8695.9|8695|8694.1|8693.2|8696.5|8695.6|8693.9|8693|184
1684239000000|2023-05-16 12:10:00|8694.2|8693.3|8695|8694.1|8696.1|8695.2|8694.1|8693.2|118
1684239300000|2023-05-16 12:15:00|8695.1|8694.2|8694.3|8693.4|8695.2|8694.3|8693.7|8692.8|135
1684239600000|2023-05-16 12:20:00|8694.2|8693.3|8693.8|8692.9|8694.7|8693.8|8693.4|8692.5|146
1684239900000|2023-05-16 12:25:00|8693.7|8692.8|8694.3|8690.4|8695.5|8693|8692.5|8689.8|234
1684240200000|2023-05-16 12:30:00|8693.9|8690|8694.9|8694|8696.4|8694.9|8691.8|8688.3|695
1684240500000|2023-05-16 12:35:00|8695|8694.1|8697.6|8696.7|8701.3|8700.3|8694.8|8693.8|426
1684240800000|2023-05-16 12:40:00|8697.7|8696.8|8698.9|8698|8699.9|8699|8695.7|8694.8|346
1684241100000|2023-05-16 12:45:00|8698.8|8697.9|8700.4|8699.5|8700.5|8699.6|8698.4|8697.5|236
1684241400000|2023-05-16 12:50:00|8700.5|8699.6|8698.1|8697.2|8701|8700.1|8696.6|8695.7|280
1684241700000|2023-05-16 12:55:00|8698.2|8697.3|8696.3|8695.4|8698.4|8697.5|8694.6|8693.7|227
1684242000000|2023-05-16 13:00:00|8696.2|8695.3|8699.4|8698.5|8699.6|8698.7|8696.1|8695.2|256
1684242300000|2023-05-16 13:05:00|8699.5|8698.6|8700.2|8699.3|8700.8|8699.9|8699.2|8698.3|243
1684242600000|2023-05-16 13:10:00|8700.1|8699.2|8699.7|8698.2|8700.8|8699.9|8699.5|8698|168
1684242900000|2023-05-16 13:15:00|8699.6|8698.1|8700.1|8699.2|8701.2|8700.3|8699|8697.9|312
1684243200000|2023-05-16 13:20:00|8700|8699.1|8699.5|8698.6|8700.5|8699.6|8697.9|8696.5|228
1684243500000|2023-05-16 13:25:00|8699.6|8698.7|8696.8|8695.9|8700.3|8699.4|8696.7|8695.8|207
1684243800000|2023-05-16 13:30:00|8696.7|8695.8|8692.1|8691.2|8697|8696.1|8691.6|8690.7|360
1684244100000|2023-05-16 13:35:00|8692.2|8691.3|8694.2|8693.3|8694.5|8693.6|8692|8690.9|266
1684244400000|2023-05-16 13:40:00|8694.1|8693.2|8685.6|8684.7|8694.8|8693.9|8685|8684.1|379
1684244700000|2023-05-16 13:45:00|8685.5|8684.6|8690.2|8689.3|8690.7|8689.8|8685.5|8684.6|308
1684245000000|2023-05-16 13:50:00|8690.1|8689.2|8690.6|8689.7|8692.1|8691.2|8690.1|8689.2|307
1684245300000|2023-05-16 13:55:00|8690.7|8689.8|8689.7|8688.8|8691|8689.9|8689|8688.1|244
1684245600000|2023-05-16 14:00:00|8689.9|8688.4|8689.3|8688.4|8690.1|8689|8688.3|8687.4|339
1684245900000|2023-05-16 14:05:00|8689.4|8688.5|8693|8692.1|8693.7|8692.8|8689.4|8688.5|366
1684246200000|2023-05-16 14:10:00|8693.1|8692.2|8694.4|8693.5|8696.4|8695.5|8692.2|8691.3|320
1684246500000|2023-05-16 14:15:00|8694.3|8693.4|8694.8|8693.9|8695.9|8695|8692.9|8692|305
1684246800000|2023-05-16 14:20:00|8694.9|8694|8694.1|8693.2|8696.7|8695.8|8691.8|8690.9|277
1684247100000|2023-05-16 14:25:00|8694|8693.1|8693|8692.1|8695.3|8694.4|8692.9|8692|217
1684247400000|2023-05-16 14:30:00|8693.1|8692.2|8695.6|8694.7|8695.8|8694.9|8692|8691.1|250
1684247700000|2023-05-16 14:35:00|8695.5|8694.6|8697.8|8696.9|8698.3|8697.4|8695.5|8694.6|198
1684248000000|2023-05-16 14:40:00|8697.7|8696.8|8697|8696.1|8698.4|8697.5|8696.3|8695.4|238
1684248300000|2023-05-16 14:45:00|8697.1|8696.2|8699.1|8698.2|8700.5|8699.6|8694.8|8693.9|311
1684248600000|2023-05-16 14:50:00|8699.2|8698.3|8695.3|8694.4|8699.4|8698.5|8695.3|8694.4|251
1684248900000|2023-05-16 14:55:00|8695.2|8694.3|8696.4|8695.5|8697.7|8696.8|8695.1|8694.2|241
1684249200000|2023-05-16 15:00:00|8696.3|8695.4|8696.7|8695.8|8698|8697.1|8695.4|8694.5|237
1684249500000|2023-05-16 15:05:00|8696.8|8695.9|8697.6|8696.7|8699.2|8698.3|8696.2|8695.3|291
1684249800000|2023-05-16 15:10:00|8697.2|8696.3|8696.8|8695.9|8699.8|8698.9|8696.1|8695.2|271
1684250100000|2023-05-16 15:15:00|8696.9|8696|8698.3|8697.4|8698.3|8697.4|8696.2|8695.3|191
1684250400000|2023-05-16 15:20:00|8698.4|8697.5|8698.7|8697.8|8700.4|8699.5|8698.3|8697.4|203
1684250700000|2023-05-16 15:25:00|8698.6|8697.7|8700.1|8699.2|8700.4|8699.5|8698.6|8697.7|175
1684251000000|2023-05-16 15:30:00|8700.2|8699.3|8699|8698.1|8700.6|8699.7|8698.9|8698|173
1684251300000|2023-05-16 15:35:00|8698.9|8698|8700.3|8699.4|8700.8|8699.9|8698.6|8697.7|228
1684251600000|2023-05-16 15:40:00|8700.4|8699.5|8699.3|8698.4|8701.3|8700.4|8698.6|8697.7|214
1684251900000|2023-05-16 15:45:00|8699.2|8698.3|8698.6|8697.7|8700.9|8700|8698.6|8697.7|192
1684252200000|2023-05-16 15:50:00|8698.4|8697.5|8696.9|8696|8698.8|8697.9|8696.3|8695.4|216
1684252500000|2023-05-16 15:55:00|8697|8696.1|8697.4|8696.5|8697.4|8696.5|8695.5|8694.6|149
1684252800000|2023-05-16 16:00:00|8697.6|8696.7|8698|8697.1|8698.1|8697.2|8696|8695.1|194
1684253100000|2023-05-16 16:05:00|8697.9|8697|8697.9|8697|8698.6|8697.7|8697.4|8696.5|149
1684253400000|2023-05-16 16:10:00|8698|8697.1|8699.2|8698.3|8699.9|8699|8698|8697.1|143
1684253700000|2023-05-16 16:15:00|8699.3|8698.4|8698.1|8697.2|8699.4|8698.5|8697.8|8696.9|127
1684254000000|2023-05-16 16:20:00|8698.2|8697.3|8699.5|8698.6|8701.1|8700.2|8696.7|8695.8|161
1684254300000|2023-05-16 16:25:00|8699.4|8698.5|8702.9|8702|8703.3|8702.4|8699.4|8698.5|170
1684254600000|2023-05-16 16:30:00|8702.8|8701.9|8704.6|8703.7|8705.3|8704.4|8702.6|8701.7|149
1684254900000|2023-05-16 16:35:00|8704.7|8703.8|8706.5|8705.6|8708.1|8707.2|8704.7|8703.8|146
1684255200000|2023-05-16 16:40:00|8706.4|8705.5|8705|8704.1|8706.6|8705.7|8704.6|8703.7|139
1684255500000|2023-05-16 16:45:00|8704.9|8704|8705.4|8704.5|8705.7|8704.8|8704.7|8703.8|132
1684255800000|2023-05-16 16:50:00|8705.3|8704.4|8705.4|8704.5|8705.5|8704.6|8703.9|8703|176
1684256100000|2023-05-16 16:55:00|8705.5|8704.6|8704.1|8703.2|8706.1|8705.2|8704|8703.1|164
1684256400000|2023-05-16 17:00:00|8704.2|8703.3|8705.4|8704.5|8705.6|8704.7|8704|8703.1|169
1684256700000|2023-05-16 17:05:00|8705.3|8704.4|8703.6|8702.7|8705.8|8704.9|8703.6|8702.7|143
1684257000000|2023-05-16 17:10:00|8703.7|8702.8|8703.8|8702.9|8704.3|8703.4|8703.1|8702.2|119
1684257300000|2023-05-16 17:15:00|8703.9|8703|8704.2|8703.3|8704.3|8703.4|8703.4|8702.5|80
1684257600000|2023-05-16 17:20:00|8704.1|8703.2|8704.4|8703.5|8704.9|8704|8703.9|8703|91
1684257900000|2023-05-16 17:25:00|8704.5|8703.6|8704.6|8703.7|8705|8704.1|8703.9|8703|117
1684258200000|2023-05-16 17:30:00|8704.7|8703.8|8704.1|8703.2|8705.9|8705|8704.1|8703.2|89
1684258500000|2023-05-16 17:35:00|8704.2|8703.3|8703.5|8702.6|8704.7|8703.8|8703.4|8702.5|93
1684258800000|2023-05-16 17:40:00|8703.3|8702.4|8705.1|8704.2|8705.1|8704.2|8703.3|8702.4|63
1684259100000|2023-05-16 17:45:00|8704.8|8703.9|8703.8|8702.9|8705.1|8704.2|8703.8|8702.9|78
1684259400000|2023-05-16 17:50:00|8703.9|8703|8703.9|8703|8704.1|8703.2|8703.3|8702.4|93
1684259700000|2023-05-16 17:55:00|8704|8703.1|8705.3|8704.4|8705.4|8704.5|8703.8|8702.9|86
1684260000000|2023-05-16 18:00:00|8705.2|8704.3|8705|8704.1|8705.3|8704.4|8704.4|8703.5|90
1684260300000|2023-05-16 18:05:00|8704.9|8704|8704.3|8703.4|8705|8704.1|8704.1|8703.2|98
1684260600000|2023-05-16 18:10:00|8704.4|8703.5|8703.7|8702.8|8704.8|8703.9|8703.6|8702.5|85
1684260900000|2023-05-16 18:15:00|8703.8|8702.9|8703.3|8702.4|8704.4|8703.5|8703.2|8702.3|61
1684261200000|2023-05-16 18:20:00|8703.2|8702.3|8703.8|8702.9|8703.9|8703|8703|8702.1|65
1684261500000|2023-05-16 18:25:00|8703.9|8703|8704.7|8703.8|8705|8704.1|8703.9|8703|70
1684261800000|2023-05-16 18:30:00|8704.8|8703.9|8704.3|8703.4|8705.7|8704.8|8704.2|8703.3|112
1684262100000|2023-05-16 18:35:00|8704.4|8703.5|8703.3|8702.4|8704.6|8703.7|8703.1|8702.2|72
1684262400000|2023-05-16 18:40:00|8703.5|8702.6|8703.5|8702.6|8703.6|8702.7|8702.9|8702|50
1684262700000|2023-05-16 18:45:00|8703.4|8702.5|8703.8|8702.9|8704.1|8703.2|8703.2|8702.3|93
1684263000000|2023-05-16 18:50:00|8703.7|8702.8|8703.7|8702.8|8703.7|8702.8|8703.1|8702.2|68
1684263300000|2023-05-16 18:55:00|8703.6|8702.7|8704.3|8703.4|8704.7|8703.8|8703.6|8702.7|101
1684263600000|2023-05-16 19:00:00|8704.2|8703.3|8704.1|8703.2|8704.3|8703.4|8703.5|8702.6|115
1684263900000|2023-05-16 19:05:00|8704.2|8703.3|8704.4|8703.5|8704.5|8703.6|8703.8|8702.9|71
1684264200000|2023-05-16 19:10:00|8704.5|8703.6|8704|8703.1|8704.5|8703.6|8703.8|8702.9|89
1684264500000|2023-05-16 19:15:00|8704.1|8703.2|8704.2|8703.3|8704.4|8703.5|8703.8|8702.8|61
1684264800000|2023-05-16 19:20:00|8704.1|8703.2|8704.2|8703.3|8704.7|8703.8|8703.6|8702.7|48
1684265100000|2023-05-16 19:25:00|8704.3|8703.4|8703.7|8702.8|8704.5|8703.6|8703.7|8702.8|61
1684265400000|2023-05-16 19:30:00|8703.8|8702.9|8704.4|8703.5|8704.5|8703.6|8703.4|8702.5|87
1684265700000|2023-05-16 19:35:00|8704.5|8703.6|8703|8702.1|8704.5|8703.6|8702.9|8702|108
1684266000000|2023-05-16 19:40:00|8703.1|8702.2|8702.9|8702|8703.9|8703|8702.4|8701.5|117
1684266300000|2023-05-16 19:45:00|8703|8702.1|8702.8|8701.9|8703.1|8702.2|8702.3|8701.4|88
1684266600000|2023-05-16 19:50:00|8702.9|8702|8702.5|8701.6|8703.3|8702.4|8702.2|8701.3|93
1684266900000|2023-05-16 19:55:00|8702.4|8701.5|8704.4|8703.5|8704.5|8703.6|8702.4|8701.5|191
1684267200000|2023-05-16 20:00:00|8704.3|8703.4|8703.3|8702.4|8704.6|8703.7|8702.9|8702|144
1684267500000|2023-05-16 20:05:00|8703.2|8702.3|8702.9|8702|8703.3|8702.4|8702.7|8701.8|51
1684267800000|2023-05-16 20:10:00|8702.8|8701.9|8702.6|8701.7|8703.1|8702|8702.2|8701|59
1684268100000|2023-05-16 20:15:00|8702.7|8701.8|8702.5|8701.6|8703.2|8702.3|8702.3|8701.4|75
1684268400000|2023-05-16 20:20:00|8702.4|8701.5|8702.1|8701.2|8702.5|8701.6|8701.8|8700.6|63
1684268700000|2023-05-16 20:25:00|8702|8701.1|8702|8701.1|8702.3|8701.3|8701.7|8700.6|70
1684269000000|2023-05-16 20:30:00|8702.1|8701.2|8701.7|8700.8|8702.8|8701.6|8701.5|8700.4|53
1684269300000|2023-05-16 20:35:00|8701.8|8700.9|8701.2|8699.7|8702|8700.9|8700.6|8699.4|77
1684269600000|2023-05-16 20:40:00|8701.1|8699.6|8701.4|8699.9|8702.2|8701.1|8701|8699.6|87
1684269900000|2023-05-16 20:45:00|8701.3|8699.8|8701.1|8699.6|8701.5|8700|8700.9|8699.4|62
1684270200000|2023-05-16 20:50:00|8701|8699.5|8701.4|8699.9|8702.1|8700.6|8701|8699.5|63
1684270500000|2023-05-16 20:55:00|8701.3|8699.8|8702.7|8696.7|8702.9|8700.4|8701|8696.7|342
1684270800000|2023-05-16 21:00:00|8706.9|8695.9|8707.2|8696.2|8708.3|8697.3|8706.2|8695.2|62
1684271100000|2023-05-16 21:05:00|8708.3|8697.3|8709.5|8698.5|8709.9|8698.9|8707.3|8696.3|71
1684271400000|2023-05-16 21:10:00|8709.4|8698.4|8709|8698|8709.4|8698.4|8708.9|8697.9|19
1684271700000|2023-05-16 21:15:00|8709.1|8698.1|8708.8|8697.8|8710.2|8699.2|8708.7|8697.7|47
1684272000000|2023-05-16 21:20:00|8708.7|8697.7|8709.1|8698.1|8709.2|8698.2|8708.2|8697.2|22
1684272300000|2023-05-16 21:25:00|8709|8698|8709|8698|8709|8699.1|8707.3|8697.8|45
1684272600000|2023-05-16 21:30:00|8708.9|8698.1|8708.5|8699.1|8709.4|8699.2|8708.2|8698.1|16
1684272900000|2023-05-16 21:35:00|8707.3|8699.7|8706.7|8698.2|8707.7|8699.9|8706.6|8697.8|112
1684273200000|2023-05-16 21:40:00|8706.6|8697.4|8706.4|8697.3|8706.6|8697.6|8705|8696.4|64
1684273500000|2023-05-16 21:45:00|8706.3|8697.4|8706.1|8697|8706.3|8697.8|8705.7|8696.4|55
1684273800000|2023-05-16 21:50:00|8706.2|8697.1|8706.1|8697.4|8706.3|8698.3|8705.8|8696.4|68
1684274100000|2023-05-16 21:55:00|8705.9|8697.5|8704.4|8699.6|8706.2|8699.7|8703.2|8697.2|36
1684274400000|2023-05-16 22:00:00|8705|8699.1|8702.4|8698.9|8706.5|8700|8701.5|8696.8|187
1684274700000|2023-05-16 22:05:00|8702.5|8699|8703.1|8700|8703.2|8700.8|8701.3|8699|132
1684275000000|2023-05-16 22:10:00|8703|8700.2|8701.8|8700.3|8703.1|8700.5|8701.7|8699.5|55
1684275300000|2023-05-16 22:15:00|8701.9|8700.4|8702.8|8700.3|8702.9|8700.8|8701.9|8699.6|106
1684275600000|2023-05-16 22:20:00|8702.7|8700.2|8702.8|8701.3|8703.3|8701.3|8701.9|8699.9|65
1684275900000|2023-05-16 22:25:00|8702.7|8701.2|8702.1|8700.6|8703.6|8701.6|8702|8700.2|83
1684276200000|2023-05-16 22:30:00|8702|8700.5|8702.5|8701|8702.8|8701.1|8701.8|8700.1|67
1684276500000|2023-05-16 22:35:00|8702.6|8701.1|8702.6|8701.1|8702.8|8701.3|8702.5|8701|33
1684276800000|2023-05-16 22:40:00|8702.7|8701.2|8702.7|8701.2|8703.1|8701.6|8702.6|8701.1|34
1684277100000|2023-05-16 22:45:00|8702.8|8701.3|8701.7|8700.2|8703|8701.5|8701.7|8700.2|41
1684277400000|2023-05-16 22:50:00|8701.6|8700.1|8702.6|8701.1|8702.6|8701.1|8701.4|8699.9|30
1684277700000|2023-05-16 22:55:00|8702.5|8701|8702.1|8700.6|8702.8|8701.3|8701.8|8700.3|57
1684278000000|2023-05-16 23:00:00|8701.9|8700.4|8703.4|8701.9|8703.8|8702.3|8701.3|8699.8|75
1684278300000|2023-05-16 23:05:00|8703.3|8701.8|8703.6|8702.1|8703.9|8702.4|8702.9|8701.4|49
1684278600000|2023-05-16 23:10:00|8703.7|8702.2|8703|8701.5|8703.7|8702.2|8702.8|8701.3|39
1684278900000|2023-05-16 23:15:00|8703.2|8701.7|8703.2|8701.7|8703.3|8701.8|8702.7|8701.2|79
1684279200000|2023-05-16 23:20:00|8703.3|8701.8|8704.3|8702.8|8704.5|8703|8703.3|8701.8|58
1684279500000|2023-05-16 23:25:00|8704.2|8702.7|8704.3|8702.8|8704.9|8703.4|8704|8702.5|67
1684279800000|2023-05-16 23:30:00|8704.4|8702.9|8704.2|8702.7|8704.7|8703.2|8704.2|8702.7|41
1684280100000|2023-05-16 23:35:00|8704.3|8702.8|8704.1|8702.6|8704.5|8703|8703.9|8702.4|49
1684280400000|2023-05-16 23:40:00|8704|8702.5|8704|8702.5|8704.3|8702.8|8703.9|8702.4|33
1684280700000|2023-05-16 23:45:00|8703.9|8702.4|8703.5|8702|8703.9|8702.4|8703.3|8701.8|63
1684281000000|2023-05-16 23:50:00|8703.4|8701.9|8703.7|8702.2|8704.1|8702.6|8703.1|8701.6|75
1684281300000|2023-05-16 23:55:00|8703.4|8701.9|8704.2|8702.7|8704.5|8703|8703.4|8701.9|74
1684281600000|2023-05-17 00:00:00|8704.4|8702.9|8703.6|8702.1|8704.6|8703.1|8702.7|8701.2|204
1684281900000|2023-05-17 00:05:00|8703.7|8702.2|8703.3|8701.8|8703.8|8702.5|8702.9|8701.6|97
1684282200000|2023-05-17 00:10:00|8703.4|8701.9|8703.2|8702.3|8703.6|8702.4|8703|8701.7|70
1684282500000|2023-05-17 00:15:00|8703.1|8702.2|8702.7|8701.8|8703.1|8702.2|8702.5|8701.4|102
1684282800000|2023-05-17 00:20:00|8702.6|8701.7|8702.7|8701.8|8703.6|8702.2|8702.5|8701.3|84
1684283100000|2023-05-17 00:25:00|8702.8|8701.9|8702.6|8701.7|8703.2|8702|8702.5|8701.3|78
1684283400000|2023-05-17 00:30:00|8702.7|8701.8|8703.6|8702.1|8703.8|8702.4|8702.6|8701.6|98
1684283700000|2023-05-17 00:35:00|8703.5|8702|8703.8|8702.3|8703.9|8702.7|8703|8701.9|89
1684284000000|2023-05-17 00:40:00|8703.5|8702.6|8705.4|8704.5|8705.7|8704.5|8703.5|8702.6|109
1684284300000|2023-05-17 00:45:00|8705.3|8704.4|8706.7|8705.8|8706.8|8705.9|8705.1|8704|93
1684284600000|2023-05-17 00:50:00|8706.6|8705.7|8708|8707.1|8708.5|8707.6|8706.5|8705.6|138
1684284900000|2023-05-17 00:55:00|8708.1|8707.2|8706.7|8705.8|8708.1|8707.2|8706.6|8705.7|143
1684285200000|2023-05-17 01:00:00|8706.6|8705.7|8706.3|8705.4|8706.8|8705.8|8705.8|8704.9|86
1684285500000|2023-05-17 01:05:00|8706.4|8705.5|8706.1|8704.6|8706.7|8705.6|8705.9|8704.4|123
1684285800000|2023-05-17 01:10:00|8706.2|8704.7|8706.2|8704.7|8706.6|8705.1|8706|8704.5|82
1684286100000|2023-05-17 01:15:00|8706.3|8704.8|8706.8|8705.3|8707.1|8705.6|8705.5|8704.4|136
1684286400000|2023-05-17 01:20:00|8706.7|8705.2|8705.9|8704.4|8706.7|8705.2|8705.3|8704.1|98
1684286700000|2023-05-17 01:25:00|8705.8|8704.3|8705.5|8704|8706.2|8704.8|8705|8703.8|99
1684287000000|2023-05-17 01:30:00|8705.4|8703.9|8706|8704.5|8706.2|8704.9|8705.4|8703.9|159
1684287300000|2023-05-17 01:35:00|8706.1|8704.6|8706.5|8705.6|8707.4|8706.2|8705.9|8704.4|163
1684287600000|2023-05-17 01:40:00|8706.4|8705.5|8705.8|8704.3|8707.3|8705.8|8705.6|8704.1|170
1684287900000|2023-05-17 01:45:00|8705.7|8704.2|8705.5|8704|8706.4|8705.2|8704.8|8703.9|134
1684288200000|2023-05-17 01:50:00|8705.4|8703.9|8705.4|8703.9|8705.6|8704.5|8704.8|8703.5|104
1684288500000|2023-05-17 01:55:00|8705.3|8703.8|8705.1|8703.6|8705.5|8704.3|8704.7|8703.5|123
1684288800000|2023-05-17 02:00:00|8705|8703.5|8704.4|8703.5|8705.4|8703.9|8704.2|8703.3|138
1684289100000|2023-05-17 02:05:00|8704.3|8703.4|8704.6|8703.1|8705|8703.8|8704.1|8703|80
1684289400000|2023-05-17 02:10:00|8704.7|8703.2|8704.7|8703.8|8705.1|8703.9|8703.9|8702.8|89
1684289700000|2023-05-17 02:15:00|8704.8|8703.9|8705.1|8703.6|8705.2|8703.9|8704.5|8703|97
1684290000000|2023-05-17 02:20:00|8705.2|8703.7|8704.2|8703.3|8705.2|8703.7|8704|8702.7|108
1684290300000|2023-05-17 02:25:00|8704.3|8703.4|8704.2|8703.3|8704.8|8703.5|8704.1|8702.9|39
1684290600000|2023-05-17 02:30:00|8704.3|8703.4|8704.6|8703.7|8705.4|8704.1|8704.1|8703|93
1684290900000|2023-05-17 02:35:00|8704.5|8703.6|8705|8704.1|8705.3|8704.1|8703.8|8702.9|81
1684291200000|2023-05-17 02:40:00|8705.1|8704.2|8704.6|8703.1|8705.5|8704.6|8704.5|8703|93
1684291500000|2023-05-17 02:45:00|8704.5|8703|8703.7|8702.8|8704.8|8703.3|8703.7|8702.3|104
1684291800000|2023-05-17 02:50:00|8703.8|8702.9|8703.6|8702.1|8704.5|8703.1|8703.2|8701.9|82
1684292100000|2023-05-17 02:55:00|8703.5|8702|8703.2|8701.7|8704.8|8703.3|8702.8|8701.3|135
1684292400000|2023-05-17 03:00:00|8703.1|8701.6|8703.2|8702.3|8703.4|8702.5|8702.5|8701.6|109
1684292700000|2023-05-17 03:05:00|8703.3|8702.4|8703.9|8703|8704|8703.1|8703.1|8702.2|76
1684293000000|2023-05-17 03:10:00|8703.8|8702.9|8704.7|8703.2|8704.8|8703.5|8703.7|8702.8|109
1684293300000|2023-05-17 03:15:00|8704.5|8703|8704.6|8703.1|8704.8|8703.3|8704.5|8703|29
1684293600000|2023-05-17 03:20:00|8704.7|8703.2|8704.3|8703.4|8705.1|8703.9|8704.3|8703.2|46
1684293900000|2023-05-17 03:25:00|8704.2|8703.3|8704.5|8703|8704.6|8703.4|8703.8|8702.3|48
1684294200000|2023-05-17 03:30:00|8704.4|8702.9|8702.5|8701|8704.5|8703.3|8702.4|8700.9|73
1684294500000|2023-05-17 03:35:00|8702.6|8701.1|8703.1|8701.6|8703.2|8701.9|8702.4|8701.1|41
1684294800000|2023-05-17 03:40:00|8703.2|8701.7|8704|8702.5|8704|8702.5|8703|8701.5|59
1684295100000|2023-05-17 03:45:00|8703.6|8702.7|8704.4|8703.5|8704.7|8703.5|8703.5|8702.2|63
1684295400000|2023-05-17 03:50:00|8704.3|8703.4|8704.8|8703.9|8705|8704.1|8704|8703.1|42
1684295700000|2023-05-17 03:55:00|8704.7|8703.8|8705.3|8704.4|8705.5|8704.4|8704.5|8703.4|71
1684296000000|2023-05-17 04:00:00|8705.2|8704.3|8705.7|8704.8|8706.1|8704.8|8705|8703.8|102
1684296300000|2023-05-17 04:05:00|8705.8|8704.9|8706.1|8704.6|8706.2|8705.3|8705.7|8704.2|47
1684296600000|2023-05-17 04:10:00|8706|8704.5|8706.3|8704.8|8706.3|8705.3|8704.9|8704|75
1684296900000|2023-05-17 04:15:00|8706.2|8704.7|8705.4|8704.5|8706.2|8704.8|8705.2|8704.1|61
1684297200000|2023-05-17 04:20:00|8705.5|8704.6|8705.8|8704.3|8706|8705|8705.2|8704.2|69
1684297500000|2023-05-17 04:25:00|8705.7|8704.2|8705.8|8704.3|8706.4|8704.9|8705.6|8704.1|50
1684297800000|2023-05-17 04:30:00|8705.7|8704.2|8705.7|8704.8|8705.9|8704.9|8705.3|8704|59
1684298100000|2023-05-17 04:35:00|8705.6|8704.7|8705.6|8704.7|8706.4|8705|8705.5|8704.2|79
1684298400000|2023-05-17 04:40:00|8705.7|8704.8|8705.9|8705|8706.1|8705.1|8705.6|8704.5|51
1684298700000|2023-05-17 04:45:00|8706.1|8705.2|8706.5|8705.6|8706.9|8705.7|8706.1|8705|64
1684299000000|2023-05-17 04:50:00|8706.4|8705.5|8707.6|8706.7|8707.9|8706.8|8706.2|8705.3|81
1684299300000|2023-05-17 04:55:00|8707.7|8706.8|8707.6|8706.1|8708.1|8707|8707.3|8706|68
1684299600000|2023-05-17 05:00:00|8707.5|8706|8706.8|8705.9|8707.7|8706.6|8706.2|8705.3|86
1684299900000|2023-05-17 05:05:00|8706.5|8705.6|8706.9|8706|8707.3|8706.3|8706.5|8705.5|77
1684300200000|2023-05-17 05:10:00|8707|8706.1|8707.6|8706.1|8707.7|8706.2|8706.3|8705.3|59
1684300500000|2023-05-17 05:15:00|8707.3|8706.4|8708.4|8706.9|8708.4|8706.9|8707.3|8705.8|76
1684300800000|2023-05-17 05:20:00|8708.3|8706.8|8707.9|8707|8709.3|8708.2|8707.6|8706.3|166
1684301100000|2023-05-17 05:25:00|8708|8707.1|8708.5|8707.6|8709.3|8708.2|8707.8|8706.9|108
1684301400000|2023-05-17 05:30:00|8708.9|8707.4|8710.9|8709.4|8711.4|8710|8708.4|8707|183
1684301700000|2023-05-17 05:35:00|8711|8709.5|8710.2|8709.3|8711.6|8710.4|8709.7|8708.5|133
1684302000000|2023-05-17 05:40:00|8710.1|8709.2|8708.7|8707.8|8710.1|8709.2|8708.3|8707.4|109
1684302300000|2023-05-17 05:45:00|8708.6|8707.7|8707.7|8706.2|8709.7|8708.4|8707.4|8706|86
1684302600000|2023-05-17 05:50:00|8707.8|8706.3|8707.1|8706.2|8708.5|8707|8707|8706.1|106
1684302900000|2023-05-17 05:55:00|8707|8706.1|8708.2|8706.7|8709.5|8708.6|8706.5|8705.6|118
1684303200000|2023-05-17 06:00:00|8708.3|8706.8|8711.3|8710.4|8711.6|8710.6|8708.3|8706.8|309
1684303500000|2023-05-17 06:05:00|8711.5|8710.6|8713|8712.1|8713.5|8712.6|8711.5|8710.6|134
1684303800000|2023-05-17 06:10:00|8713.1|8712.2|8714.3|8713.4|8715|8714.1|8712.9|8712|130
1684304100000|2023-05-17 06:15:00|8714.5|8713.6|8714.8|8713.9|8714.8|8713.9|8713.6|8712.7|150
1684304400000|2023-05-17 06:20:00|8714.7|8713.8|8715.5|8714.6|8716.3|8715.1|8714.4|8713.5|184
1684304700000|2023-05-17 06:25:00|8715.8|8714.9|8714.7|8713.8|8716.2|8715.3|8713.3|8712.4|222
1684305000000|2023-05-17 06:30:00|8714.5|8713.6|8716.5|8715.6|8716.7|8715.8|8714.4|8713.5|165
1684305300000|2023-05-17 06:35:00|8716.4|8715.5|8714.4|8713.5|8717.9|8717|8714.3|8713.4|147
1684305600000|2023-05-17 06:40:00|8714.5|8713.6|8713.8|8712.9|8715.3|8714.4|8712.9|8712|115
1684305900000|2023-05-17 06:45:00|8713.7|8712.8|8715.9|8715|8716.7|8715.8|8713.3|8712.4|150
1684306200000|2023-05-17 06:50:00|8715.8|8714.9|8714.5|8713.6|8716.8|8715.9|8714.4|8713.5|177
1684306500000|2023-05-17 06:55:00|8714.6|8713.7|8716|8714.5|8716.5|8715.6|8714.4|8713.2|253
1684306800000|2023-05-17 07:00:00|8716.1|8714.6|8717.8|8716.9|8719.2|8718.3|8715.3|8714.2|345
1684307100000|2023-05-17 07:05:00|8717.9|8717|8714.7|8713.8|8718.5|8717.6|8714.6|8713.7|235
1684307400000|2023-05-17 07:10:00|8714.8|8713.9|8714.9|8714|8715.2|8714.3|8712.1|8711.2|271
1684307700000|2023-05-17 07:15:00|8715|8714.1|8714.8|8713.9|8716|8715.1|8713.4|8712.4|212
1684308000000|2023-05-17 07:20:00|8714.6|8713.7|8712.1|8711.2|8714.9|8714|8712.1|8711.2|280
1684308300000|2023-05-17 07:25:00|8712.3|8711.4|8714.4|8713.5|8715.3|8714|8709.8|8708.9|515
1684308600000|2023-05-17 07:30:00|8714.3|8713.4|8719.3|8718.4|8719.6|8718.7|8714.3|8713.4|273
1684308900000|2023-05-17 07:35:00|8719.4|8718.5|8719.1|8717.6|8719.7|8718.8|8716.6|8715.1|290
1684309200000|2023-05-17 07:40:00|8719.3|8717.8|8718.9|8718|8721.2|8720.3|8717.8|8716.9|369
1684309500000|2023-05-17 07:45:00|8719|8718.1|8715.9|8715|8719.9|8719|8715.7|8714.8|289
1684309800000|2023-05-17 07:50:00|8715.8|8714.9|8715.8|8714.9|8717.4|8716.3|8714.9|8714|259
1684310100000|2023-05-17 07:55:00|8715.7|8714.8|8720.6|8719.1|8721.3|8720.3|8715.6|8714.7|359
1684310400000|2023-05-17 08:00:00|8720.5|8719|8717.3|8716.4|8720.8|8719.5|8716.7|8715.8|387
1684310700000|2023-05-17 08:05:00|8717.2|8716.3|8716.7|8715.8|8718.1|8717.2|8715.3|8714.4|288
1684311000000|2023-05-17 08:10:00|8716.6|8715.7|8716.1|8715.2|8717.2|8716.3|8715.3|8714.4|236
1684311300000|2023-05-17 08:15:00|8716.2|8715.3|8716.1|8715.2|8716.9|8716|8714.6|8713.7|164
1684311600000|2023-05-17 08:20:00|8715.8|8714.9|8714.1|8713.2|8716|8715.1|8714|8713.1|232
1684311900000|2023-05-17 08:25:00|8714|8713.1|8714.7|8713.2|8714.7|8713.6|8712.3|8711.2|235
1684312200000|2023-05-17 08:30:00|8714.8|8713.3|8714.7|8713.8|8715.2|8714.3|8713|8712.1|181
1684312500000|2023-05-17 08:35:00|8714.8|8713.9|8714.2|8713.3|8715.1|8714.2|8713.7|8712.8|211
1684312800000|2023-05-17 08:40:00|8714.3|8713.4|8714.3|8713.4|8715|8714.1|8713.3|8712.4|183
1684313100000|2023-05-17 08:45:00|8714.4|8713.5|8713.6|8712.7|8714.8|8713.9|8713|8712.1|193
1684313400000|2023-05-17 08:50:00|8713.7|8712.8|8714.2|8713.3|8714.3|8713.4|8713.4|8712.5|157
1684313700000|2023-05-17 08:55:00|8714.3|8713.4|8714.7|8713.2|8715|8714|8712.2|8711|258
1684314000000|2023-05-17 09:00:00|8714.6|8713.1|8710.4|8709.5|8714.8|8713.3|8707.4|8705.9|384
1684314300000|2023-05-17 09:05:00|8710.5|8709.6|8711.8|8710.9|8712.9|8711.8|8710.3|8709.4|234
1684314600000|2023-05-17 09:10:00|8712|8711.1|8710.7|8709.8|8713.4|8712.5|8710.2|8709.1|222
1684314900000|2023-05-17 09:15:00|8710.6|8709.7|8710|8709.1|8712.6|8711.7|8709.5|8708.4|196
1684315200000|2023-05-17 09:20:00|8710.2|8709.3|8709.7|8708.8|8711.5|8710.6|8708.3|8707.1|231
1684315500000|2023-05-17 09:25:00|8709.6|8708.7|8711.2|8710.3|8711.4|8710.5|8709.6|8708.7|164
1684315800000|2023-05-17 09:30:00|8711.3|8710.4|8709.5|8708|8712.6|8711.7|8709.1|8707.7|268
1684316100000|2023-05-17 09:35:00|8709.6|8708.1|8708.6|8707.7|8710|8708.8|8707.6|8706.3|169
1684316400000|2023-05-17 09:40:00|8708.5|8707.6|8708.7|8707.8|8709.2|8708.3|8707.5|8706.6|151
1684316700000|2023-05-17 09:45:00|8708.6|8707.7|8708.2|8706.7|8709|8708.1|8707.6|8706.2|149
1684317000000|2023-05-17 09:50:00|8708.3|8706.8|8705|8704.1|8708.4|8707|8704|8702.8|199
1684317300000|2023-05-17 09:55:00|8705.1|8704.2|8705.6|8704.1|8706.2|8705.3|8704.2|8703.3|216
1684317600000|2023-05-17 10:00:00|8705.7|8704.2|8703.7|8702.8|8705.9|8705|8703.2|8702.3|199
1684317900000|2023-05-17 10:05:00|8703.8|8702.9|8703.8|8702.9|8704.9|8704|8703.4|8702.5|127
1684318200000|2023-05-17 10:10:00|8703.9|8703|8702.8|8701.9|8704.6|8703.7|8702.6|8701.7|113
1684318500000|2023-05-17 10:15:00|8702.9|8702|8701.7|8700.8|8703.3|8702.4|8701.7|8700.8|158
1684318800000|2023-05-17 10:20:00|8702|8701.1|8702.3|8701.4|8703.8|8702.9|8702|8701.1|150
1684319100000|2023-05-17 10:25:00|8702.4|8701.5|8702.7|8701.8|8702.8|8701.9|8701.5|8700.6|121
1684319400000|2023-05-17 10:30:00|8702.8|8701.9|8702|8701.1|8704|8703.1|8701.1|8700.2|159
1684319700000|2023-05-17 10:35:00|8702.2|8701.3|8703.1|8702.2|8703.4|8702.5|8702|8701.1|120
1684320000000|2023-05-17 10:40:00|8703|8702.1|8701.4|8700.5|8703.2|8702.3|8701.2|8700.3|105
1684320300000|2023-05-17 10:45:00|8701.3|8700.4|8701.1|8700.2|8701.9|8701|8701|8700.1|106
1684320600000|2023-05-17 10:50:00|8701|8700.1|8701.4|8700.5|8702.3|8701.4|8700.8|8699.9|114
1684320900000|2023-05-17 10:55:00|8701.5|8700.6|8700.9|8700|8701.9|8701|8700.1|8699.1|166
1684321200000|2023-05-17 11:00:00|8700.8|8699.9|8700.1|8699.2|8703.1|8702.2|8700|8699.1|164
1684321500000|2023-05-17 11:05:00|8700|8699.1|8697.3|8696.4|8700.1|8699.2|8695.8|8694.9|142
1684321800000|2023-05-17 11:10:00|8697.4|8696.5|8696.9|8696|8697.9|8697|8696|8695.1|152
1684322100000|2023-05-17 11:15:00|8697|8696.1|8697.7|8696.8|8699|8698.1|8696.3|8695.4|171
1684322400000|2023-05-17 11:20:00|8697.8|8696.9|8697.4|8696.5|8698.1|8697.2|8696.7|8695.8|141
1684322700000|2023-05-17 11:25:00|8697.5|8696.6|8695.3|8694.4|8697.9|8697|8695.1|8694.2|150
1684323000000|2023-05-17 11:30:00|8695.4|8694.5|8697.3|8696.4|8697.5|8696.6|8695.1|8694.2|188
1684323300000|2023-05-17 11:35:00|8697.4|8696.5|8696.5|8695.6|8697.6|8696.7|8695.7|8694.8|83
1684323600000|2023-05-17 11:40:00|8696.6|8695.7|8695.4|8694.5|8697.1|8696.2|8693.4|8692.5|169
1684323900000|2023-05-17 11:45:00|8695.3|8694.4|8693.8|8692.9|8695.3|8694.4|8693.2|8692.3|139
1684324200000|2023-05-17 11:50:00|8693.9|8693|8691.5|8690.6|8693.9|8693|8689.7|8688.8|236
1684324500000|2023-05-17 11:55:00|8691.6|8690.7|8688|8687.1|8691.6|8690.7|8687.7|8686.6|260
1684324800000|2023-05-17 12:00:00|8687.9|8687|8691.2|8690.3|8691.8|8690.9|8687.9|8687|220
1684325100000|2023-05-17 12:05:00|8691.3|8690.4|8690.1|8689.2|8692.5|8691.6|8689.7|8688.8|125
1684325400000|2023-05-17 12:10:00|8690|8689.1|8688.6|8687.7|8691.2|8690.3|8688.1|8687.2|150
1684325700000|2023-05-17 12:15:00|8688.5|8687.6|8689.4|8688.5|8690.8|8689.9|8688.2|8687.3|153
1684326000000|2023-05-17 12:20:00|8689.3|8688.4|8690.3|8689.4|8691.4|8690.5|8689.2|8688.3|169
1684326300000|2023-05-17 12:25:00|8690.4|8689.5|8690|8688.5|8690.7|8689.8|8689.4|8688.2|125
1684326600000|2023-05-17 12:30:00|8690.1|8688.6|8690|8689.1|8692|8691.1|8689.3|8687.8|274
1684326900000|2023-05-17 12:35:00|8690.1|8689.2|8688.5|8687.6|8690.4|8689.5|8686.7|8685.8|301
1684327200000|2023-05-17 12:40:00|8688.4|8687.5|8687.1|8686.2|8689.7|8688.8|8686.2|8685.3|199
1684327500000|2023-05-17 12:45:00|8687.2|8686.3|8683.5|8682.6|8687.6|8686.7|8683.5|8682.6|248
1684327800000|2023-05-17 12:50:00|8683.6|8682.7|8681.9|8681|8684.1|8683.2|8681.9|8681|259
1684328100000|2023-05-17 12:55:00|8682.3|8681.4|8680.9|8680|8684.8|8683.9|8680.6|8679.7|373
1684328400000|2023-05-17 13:00:00|8680.8|8679.9|8682.9|8682|8683.2|8682.3|8679.4|8678.5|265
1684328700000|2023-05-17 13:05:00|8682.8|8681.9|8682.4|8681.5|8683.9|8683|8680.8|8679.9|339
1684329000000|2023-05-17 13:10:00|8682.3|8681.4|8681.8|8680.9|8682.6|8681.7|8680.7|8679.8|206
1684329300000|2023-05-17 13:15:00|8681.9|8681|8681.7|8680.8|8682.8|8681.9|8680.8|8679.9|172
1684329600000|2023-05-17 13:20:00|8681.8|8680.9|8677.9|8677|8682.1|8681.2|8677.9|8677|161
1684329900000|2023-05-17 13:25:00|8678|8677.1|8678|8677.1|8680.2|8679.3|8677.9|8677|203
1684330200000|2023-05-17 13:30:00|8677.9|8677|8679.9|8679|8681|8680.1|8677.6|8676.7|287
1684330500000|2023-05-17 13:35:00|8679.8|8678.9|8681.1|8680.2|8682.3|8681.4|8678|8677.1|254
1684330800000|2023-05-17 13:40:00|8681.2|8680.3|8681.1|8680.2|8682.1|8681.2|8679.8|8678.9|216
1684331100000|2023-05-17 13:45:00|8681|8680.1|8682.5|8681.6|8683.1|8682.2|8679.9|8679|220
1684331400000|2023-05-17 13:50:00|8682.6|8681.7|8682.1|8681.2|8684.3|8683.2|8681.7|8680.8|284
1684331700000|2023-05-17 13:55:00|8682.2|8681.3|8684.8|8683.9|8685.1|8684.2|8681.3|8680.4|299
1684332000000|2023-05-17 14:00:00|8685|8684.1|8687.6|8686.7|8687.7|8686.8|8684.7|8683.8|337
1684332300000|2023-05-17 14:05:00|8687.7|8686.8|8682.3|8681.4|8688.5|8687.6|8682.1|8681.2|332
1684332600000|2023-05-17 14:10:00|8682.2|8681.3|8681.4|8680.5|8683.4|8682.5|8681.2|8680.3|292
1684332900000|2023-05-17 14:15:00|8681.5|8680.6|8683.4|8682.5|8684.3|8683.4|8681.2|8680.3|273
1684333200000|2023-05-17 14:20:00|8683.5|8682.6|8683.3|8682.4|8685.2|8684.3|8683.2|8682.3|220
1684333500000|2023-05-17 14:25:00|8683.4|8682.5|8682.1|8681.2|8684.5|8683.6|8681|8680.1|233
1684333800000|2023-05-17 14:30:00|8682|8681.1|8680.9|8680|8682.2|8681.3|8680.1|8679.2|259
1684334100000|2023-05-17 14:35:00|8681|8680.1|8683.8|8682.9|8684.1|8683.2|8680.7|8679.8|202
1684334400000|2023-05-17 14:40:00|8683.7|8682.8|8684.2|8683.3|8686.2|8685.3|8683.5|8682.6|207
1684334700000|2023-05-17 14:45:00|8684.1|8683.2|8683.8|8682.9|8686.3|8685.4|8682.2|8681.3|284
1684335000000|2023-05-17 14:50:00|8683.7|8682.8|8682.1|8681.2|8684.1|8683.2|8680.9|8680|300
1684335300000|2023-05-17 14:55:00|8682.5|8681.6|8680.8|8679.9|8684.2|8683.3|8680.8|8679.9|346
1684335600000|2023-05-17 15:00:00|8680.9|8680|8680.8|8679.9|8681.1|8680.2|8678|8677.1|369
1684335900000|2023-05-17 15:05:00|8680.7|8679.8|8679.4|8678.5|8681.4|8680.5|8679.1|8678.2|144
1684336200000|2023-05-17 15:10:00|8679.3|8678.4|8679.3|8678.4|8679.6|8678.7|8678.6|8677.7|85
1684336500000|2023-05-17 15:15:00|8679.8|8678.9|8679|8678.1|8679.9|8679|8676.6|8675.7|230
1684336800000|2023-05-17 15:20:00|8678.8|8677.9|8680.1|8679.2|8680.8|8679.9|8678.6|8677.7|191
1684337100000|2023-05-17 15:25:00|8680|8679.1|8678.4|8677.5|8680|8679.1|8677.7|8676.8|164
1684337400000|2023-05-17 15:30:00|8678.5|8677.6|8678|8677.1|8679.5|8678.6|8677.7|8676.8|199
1684337700000|2023-05-17 15:35:00|8677.9|8677|8679.5|8678.6|8680.4|8679.5|8675.8|8674.9|207
1684338000000|2023-05-17 15:40:00|8679.6|8678.7|8680.4|8679.5|8680.5|8679.6|8677.9|8677|189
1684338300000|2023-05-17 15:45:00|8680.3|8679.4|8680|8679.1|8681|8680.1|8678.5|8677.6|237
1684338600000|2023-05-17 15:50:00|8680.1|8679.2|8677.6|8676.7|8680.1|8679.2|8677.2|8676.3|158
1684338900000|2023-05-17 15:55:00|8677.5|8676.6|8681.3|8680.4|8681.5|8680.6|8677.3|8676.4|203
1684339200000|2023-05-17 16:00:00|8681.4|8680.5|8681.4|8680.5|8682.2|8681.1|8680.3|8679.4|189
1684339500000|2023-05-17 16:05:00|8681.6|8680.7|8680.2|8679.3|8682|8681.1|8679.9|8679|107
1684339800000|2023-05-17 16:10:00|8680.1|8679.2|8679.9|8679|8680.3|8679.4|8678.2|8677.3|130
1684340100000|2023-05-17 16:15:00|8679.8|8678.9|8678.4|8677.5|8680|8679.1|8678.3|8677.4|88
1684340400000|2023-05-17 16:20:00|8678.3|8677.4|8677.7|8676.8|8678.7|8677.8|8677.1|8676.2|112
1684340700000|2023-05-17 16:25:00|8677.6|8676.7|8676.9|8676|8678|8677.1|8676.7|8675.8|103
1684341000000|2023-05-17 16:30:00|8676.7|8675.8|8676.6|8675.7|8677.6|8676.7|8676.2|8675.3|127
1684341300000|2023-05-17 16:35:00|8676.5|8675.6|8675.9|8675|8677|8676.1|8675.7|8674.8|86
1684341600000|2023-05-17 16:40:00|8675.7|8674.8|8674.3|8673.4|8676.2|8675.3|8674.3|8673.4|158
1684341900000|2023-05-17 16:45:00|8674.4|8673.5|8671.6|8670.7|8674.5|8673.6|8671.1|8670.2|204
1684342200000|2023-05-17 16:50:00|8671.5|8670.6|8672.6|8671.7|8673|8672.1|8670.8|8669.9|152
1684342500000|2023-05-17 16:55:00|8672.7|8671.8|8671|8670.1|8672.7|8671.8|8670.7|8669.8|181
1684342800000|2023-05-17 17:00:00|8670.9|8670|8672.1|8671.2|8672.4|8671.5|8670.9|8670|215
1684343100000|2023-05-17 17:05:00|8672.2|8671.3|8671.7|8670.8|8672.6|8671.7|8671.5|8670.6|130
1684343400000|2023-05-17 17:10:00|8671.6|8670.7|8673.3|8671.8|8673.3|8671.8|8671.1|8670.2|119
1684343700000|2023-05-17 17:15:00|8673.2|8671.7|8672.8|8671.9|8673.5|8672.6|8672.1|8671.2|118
1684344000000|2023-05-17 17:20:00|8672.7|8671.8|8672|8671.1|8673.1|8672.2|8671.8|8670.9|102
1684344300000|2023-05-17 17:25:00|8671.9|8671|8673.4|8672.5|8673.6|8672.7|8671.9|8671|114
1684344600000|2023-05-17 17:30:00|8673.3|8672.4|8675|8674.1|8675.4|8674.5|8673.1|8672.2|144
1684344900000|2023-05-17 17:35:00|8675.1|8674.2|8674.8|8673.9|8675.9|8675|8674.5|8673.6|107
1684345200000|2023-05-17 17:40:00|8674.7|8673.8|8674.1|8673.2|8674.9|8674|8672.6|8671.7|145
1684345500000|2023-05-17 17:45:00|8674.2|8673.3|8673.5|8672.6|8674.3|8673.4|8672.9|8672|135
1684345800000|2023-05-17 17:50:00|8673.4|8672.5|8674.4|8673.5|8674.8|8673.9|8673.4|8672.5|120
1684346100000|2023-05-17 17:55:00|8674.6|8673.7|8674.6|8673.7|8675.9|8675|8674.1|8673.2|187
1684346400000|2023-05-17 18:00:00|8674.5|8673.6|8676.8|8675.9|8676.8|8675.9|8674.2|8673.3|107
1684346700000|2023-05-17 18:05:00|8676.9|8676|8676.5|8675.6|8677.3|8676.4|8676.1|8675.2|83
1684347000000|2023-05-17 18:10:00|8676.4|8675.5|8675.7|8674.8|8676.5|8675.6|8675.2|8674.3|118
1684347300000|2023-05-17 18:15:00|8676|8675.1|8676.8|8675.9|8677.3|8676.4|8675.7|8674.8|166
1684347600000|2023-05-17 18:20:00|8676.9|8676|8677.6|8676.7|8678.2|8677.2|8676.6|8675.7|122
1684347900000|2023-05-17 18:25:00|8677.5|8676.6|8677.1|8676.2|8678.1|8677.2|8676.6|8675.7|133
1684348200000|2023-05-17 18:30:00|8677.2|8676.3|8677.5|8676.6|8678|8677.1|8676.9|8676|114
1684348500000|2023-05-17 18:35:00|8677.4|8676.5|8677.3|8676.4|8677.7|8676.8|8676.4|8675.5|114
1684348800000|2023-05-17 18:40:00|8677.4|8676.5|8678.7|8677.8|8679.4|8678.5|8677.2|8676.3|126
1684349100000|2023-05-17 18:45:00|8678.8|8677.9|8681.1|8680.2|8681.4|8680.5|8678.3|8677.4|167
1684349400000|2023-05-17 18:50:00|8681|8680.1|8680.1|8679.2|8681.8|8680.9|8679.5|8678.6|99
1684349700000|2023-05-17 18:55:00|8680.2|8679.3|8681.6|8680.7|8682.2|8681.1|8679.6|8678.7|158
1684350000000|2023-05-17 19:00:00|8681.5|8680.6|8682.3|8681.4|8682.6|8681.7|8680.4|8679.5|151
1684350300000|2023-05-17 19:05:00|8682.4|8681.5|8681.7|8680.8|8682.4|8681.5|8681|8680.1|89
1684350600000|2023-05-17 19:10:00|8681.8|8680.9|8681.2|8680.3|8682.1|8681.2|8681.1|8680.2|107
1684350900000|2023-05-17 19:15:00|8681.3|8680.4|8680.7|8679.8|8682.1|8681.2|8680.6|8679.7|131
1684351200000|2023-05-17 19:20:00|8680.8|8679.9|8682|8681.1|8682.4|8681.5|8680.6|8679.7|115
1684351500000|2023-05-17 19:25:00|8681.9|8681|8681.3|8680.4|8682|8681.1|8681|8680.1|81
1684351800000|2023-05-17 19:30:00|8681.1|8680.2|8681.3|8680.4|8681.9|8681|8680.7|8679.8|93
1684352100000|2023-05-17 19:35:00|8681.4|8680.5|8680|8679.1|8681.4|8680.5|8679.7|8678.8|78
1684352400000|2023-05-17 19:40:00|8679.9|8679|8679.6|8678.7|8680.5|8679.6|8679.4|8678.5|73
1684352700000|2023-05-17 19:45:00|8679.7|8678.8|8679|8678.1|8679.8|8678.9|8678.5|8677.6|50
1684353000000|2023-05-17 19:50:00|8678.9|8678|8678|8677.1|8679.2|8678.3|8677.9|8677|101
1684353300000|2023-05-17 19:55:00|8677.9|8677|8677.6|8676.7|8679.1|8678.2|8677.2|8676.3|183
1684353600000|2023-05-17 20:00:00|8677.7|8676.8|8677.3|8676.4|8677.9|8677|8676.9|8676|104
1684353900000|2023-05-17 20:05:00|8677.2|8676.3|8679.3|8678.4|8679.3|8678.4|8677.2|8676.3|67
1684354200000|2023-05-17 20:10:00|8679.4|8678.5|8679.9|8679|8680.4|8679.5|8679.4|8678.5|83
1684354500000|2023-05-17 20:15:00|8680|8679.1|8679.8|8678.9|8680.1|8679.2|8679.2|8678.3|57
1684354800000|2023-05-17 20:20:00|8679.9|8679|8679|8678.1|8680.2|8679.1|8679|8678.1|49
1684355100000|2023-05-17 20:25:00|8679.1|8678.2|8679.4|8678.5|8679.7|8678.8|8678.9|8678|45
1684355400000|2023-05-17 20:30:00|8679.5|8678.6|8679.4|8678.5|8679.9|8678.8|8679.2|8678.3|47
1684355700000|2023-05-17 20:35:00|8679.5|8678.6|8679.9|8679|8680.4|8679.2|8679.4|8678.5|42
1684356000000|2023-05-17 20:40:00|8679.8|8678.9|8681.1|8679.6|8681.2|8680|8679.8|8678.9|42
1684356300000|2023-05-17 20:45:00|8681.2|8679.7|8681.1|8679.6|8681.3|8680.1|8680.7|8679.4|44
1684356600000|2023-05-17 20:50:00|8681|8679.5|8680.8|8679.3|8681.6|8680.1|8680.5|8679|103
1684356900000|2023-05-17 20:55:00|8680.7|8679.2|8681.6|8677.9|8683.7|8679.7|8680.2|8676.4|322
1684357200000|2023-05-17 21:00:00|8686.1|8675.1|8684.7|8673.7|8686.1|8675.1|8682.7|8671.7|37
1684357500000|2023-05-17 21:05:00|8684.9|8673.9|8684.2|8673.2|8684.9|8673.9|8683.7|8672.7|50
1684357800000|2023-05-17 21:10:00|8683.7|8672.7|8683|8672|8683.7|8672.7|8683|8672|16
1684358100000|2023-05-17 21:15:00|8683.4|8672.4|8684.8|8673.8|8685.1|8674.1|8683.4|8672.4|80
1684358400000|2023-05-17 21:20:00|8684.1|8673.1|8684|8673|8684.3|8673.3|8683.7|8672.7|29
1684358700000|2023-05-17 21:25:00|8684.1|8673.1|8684.2|8673.2|8685|8674|8683.7|8672.7|57
1684359000000|2023-05-17 21:30:00|8684.1|8673.1|8684.6|8673.6|8687.5|8676.5|8683.9|8672.9|101
1684359300000|2023-05-17 21:35:00|8684.4|8673.4|8684.9|8673.9|8685.4|8674.4|8684|8673|137
1684359600000|2023-05-17 21:40:00|8684.8|8673.8|8684.7|8673.7|8685|8674|8684.5|8673.5|55
1684359900000|2023-05-17 21:45:00|8684.5|8673.5|8685.6|8675.3|8685.7|8675.6|8684.1|8673.3|237
1684360200000|2023-05-17 21:50:00|8685.9|8675.4|8684.1|8675.7|8685.9|8676.7|8684|8674.8|275
1684360500000|2023-05-17 21:55:00|8684.3|8675.4|8682.3|8675.3|8684.3|8676.1|8682.2|8674.9|330
1684360800000|2023-05-17 22:00:00|8682.5|8675.4|8681.9|8679.1|8684.3|8679.4|8681.5|8675|224
1684361100000|2023-05-17 22:05:00|8681.7|8679.2|8682|8679.8|8683|8680.9|8680.9|8679|94
1684361400000|2023-05-17 22:10:00|8682.1|8680.2|8681.5|8680|8682.6|8680.5|8681.5|8679.4|64
1684361700000|2023-05-17 22:15:00|8681.6|8680.1|8680.6|8679.1|8681.7|8680.1|8680.6|8679.1|70
1684362000000|2023-05-17 22:20:00|8680.7|8679.2|8681|8679.5|8681.1|8679.6|8680.6|8678.5|72
1684362300000|2023-05-17 22:25:00|8681.1|8679.6|8681.1|8679.6|8681.2|8679.7|8680.7|8679.2|131
1684362600000|2023-05-17 22:30:00|8681|8679.5|8681|8679.5|8681.6|8680.1|8680.5|8679|85
1684362900000|2023-05-17 22:35:00|8680.9|8679.4|8681|8679.5|8681.4|8679.9|8680.8|8679.3|129
1684363200000|2023-05-17 22:40:00|8681.4|8679.9|8680.7|8679.2|8681.4|8679.9|8680.6|8679.1|119
1684363500000|2023-05-17 22:45:00|8680.6|8679.1|8680.4|8678.9|8680.7|8679.2|8680.2|8678.7|51
1684363800000|2023-05-17 22:50:00|8680.3|8678.8|8680.7|8679.2|8681|8679.5|8680.2|8678.7|54
1684364100000|2023-05-17 22:55:00|8680.8|8679.3|8680.4|8678.9|8680.9|8679.4|8680.1|8678.6|63
1684364400000|2023-05-17 23:00:00|8680.3|8678.8|8680.3|8678.8|8680.5|8679|8680|8678.5|84
1684364700000|2023-05-17 23:05:00|8680.2|8678.7|8680.1|8678.6|8680.4|8678.9|8679.8|8678.3|31
1684365000000|2023-05-17 23:10:00|8680.2|8678.7|8680.2|8678.7|8680.4|8678.9|8680.1|8678.6|31
1684365300000|2023-05-17 23:15:00|8680.3|8678.8|8680.3|8679.4|8681|8679.5|8680.3|8678.8|31
1684365600000|2023-05-17 23:20:00|8680.5|8679.6|8680.3|8678.8|8680.9|8679.6|8680.3|8678.8|39
1684365900000|2023-05-17 23:25:00|8680.4|8678.9|8680.2|8678.7|8680.6|8679.2|8680|8678.6|71
1684366200000|2023-05-17 23:30:00|8680.4|8678.9|8681.4|8679.9|8681.4|8679.9|8680|8678.5|70
1684366500000|2023-05-17 23:35:00|8681.6|8680.1|8681.9|8680.4|8682|8680.5|8681.2|8679.9|62
1684366800000|2023-05-17 23:40:00|8682|8680.5|8681.5|8680.6|8682|8680.7|8681.5|8680|46
1684367100000|2023-05-17 23:45:00|8681.6|8680.7|8682|8680.5|8682.1|8680.9|8681.3|8680|61
1684367400000|2023-05-17 23:50:00|8681.9|8680.4|8683.3|8681.8|8683.4|8682|8681.9|8680.4|45
1684367700000|2023-05-17 23:55:00|8683.2|8681.7|8683.3|8681.8|8683.4|8681.9|8683|8681.5|31
1684368000000|2023-05-18 00:00:00|8683.4|8681.9|8683.9|8682.4|8684.2|8682.7|8683.2|8681.7|139
1684368300000|2023-05-18 00:05:00|8684|8682.5|8682.7|8681.8|8684.1|8682.6|8682.4|8681.1|129
1684368600000|2023-05-18 00:10:00|8682.8|8681.9|8682.8|8681.3|8683.4|8682.3|8682.7|8681.3|101
1684368900000|2023-05-18 00:15:00|8682.9|8681.4|8683.3|8681.8|8683.4|8681.9|8682.1|8681|97
1684369200000|2023-05-18 00:20:00|8683.2|8681.7|8682.5|8681|8683.3|8681.8|8682.4|8681|111
1684369500000|2023-05-18 00:25:00|8682.6|8681.1|8682.7|8681.2|8682.9|8681.4|8681.8|8680.8|87
1684369800000|2023-05-18 00:30:00|8682.8|8681.3|8684.5|8683.6|8684.8|8683.6|8682.8|8681.3|163
1684370100000|2023-05-18 00:35:00|8684.4|8683.5|8685.7|8684.2|8685.9|8684.4|8684.2|8683|135
1684370400000|2023-05-18 00:40:00|8685.8|8684.3|8685.2|8684.3|8686|8684.6|8684.7|8683.8|124
1684370700000|2023-05-18 00:45:00|8685.3|8684.4|8686|8684.5|8686.2|8684.8|8685.2|8683.7|122
1684371000000|2023-05-18 00:50:00|8686.1|8684.6|8686.3|8684.8|8686.4|8685.4|8684.3|8683.2|151
1684371300000|2023-05-18 00:55:00|8685.6|8684.7|8685.3|8683.8|8686|8684.7|8684.9|8683.4|126
1684371600000|2023-05-18 01:00:00|8685.4|8683.9|8685.3|8683.8|8686|8684.5|8685|8683.5|115
1684371900000|2023-05-18 01:05:00|8685.2|8683.7|8684.1|8683.2|8685.3|8683.8|8683.8|8682.7|134
1684372200000|2023-05-18 01:10:00|8684|8683.1|8685.2|8683.7|8685.4|8683.9|8683.7|8682.4|137
1684372500000|2023-05-18 01:15:00|8685.3|8683.8|8685.4|8683.9|8685.6|8684.1|8684.6|8683.2|106
1684372800000|2023-05-18 01:20:00|8685.2|8683.7|8685.1|8683.6|8685.2|8683.8|8684.3|8682.9|93
1684373100000|2023-05-18 01:25:00|8685.2|8683.7|8684.5|8683.6|8685.3|8684.2|8684.2|8682.8|91
1684373400000|2023-05-18 01:30:00|8684.4|8683.5|8686.2|8684.7|8687.2|8685.9|8684.4|8683.5|287
1684373700000|2023-05-18 01:35:00|8686.1|8684.6|8687.5|8686|8687.6|8686.4|8685.7|8684.4|185
1684374000000|2023-05-18 01:40:00|8687.6|8686.1|8687.5|8686.6|8688.1|8686.9|8687.2|8686|145
1684374300000|2023-05-18 01:45:00|8687.6|8686.7|8686.4|8685.5|8687.8|8686.7|8686.3|8685.4|175
1684374600000|2023-05-18 01:50:00|8686.5|8685|8686.1|8684.6|8686.5|8685.3|8685.8|8684.3|102
1684374900000|2023-05-18 01:55:00|8686|8684.5|8684.9|8683.4|8686.5|8685.3|8684.8|8683.4|123
1684375200000|2023-05-18 02:00:00|8685|8683.5|8685.5|8684|8685.8|8684.7|8684.6|8683.4|122
1684375500000|2023-05-18 02:05:00|8685.4|8683.9|8685|8684.1|8685.5|8684.2|8684.6|8683.3|119
1684375800000|2023-05-18 02:10:00|8684.9|8684|8685.6|8684.1|8685.9|8684.7|8684.7|8683.6|115
1684376100000|2023-05-18 02:15:00|8685.5|8684|8685|8684.1|8685.7|8684.6|8685|8683.7|96
1684376400000|2023-05-18 02:20:00|8684.9|8684|8683.9|8683|8685.3|8684.4|8683.8|8682.5|149
1684376700000|2023-05-18 02:25:00|8683.8|8682.9|8684.2|8683.3|8684.6|8683.5|8683.5|8682.4|106
1684377000000|2023-05-18 02:30:00|8684.3|8683.4|8686|8684.5|8686|8685|8683.9|8682.8|102
1684377300000|2023-05-18 02:35:00|8686.1|8684.6|8686.7|8685.8|8687.2|8686|8686|8684.5|77
1684377600000|2023-05-18 02:40:00|8686.8|8685.9|8686.8|8685.3|8687.1|8686|8686.4|8685.1|125
1684377900000|2023-05-18 02:45:00|8686.7|8685.2|8685.8|8684.9|8686.7|8685.4|8685.6|8684.7|74
1684378200000|2023-05-18 02:50:00|8685.7|8684.8|8685.8|8684.3|8686.3|8684.9|8685.2|8684|80
1684378500000|2023-05-18 02:55:00|8685.7|8684.2|8685.9|8685|8686.2|8685|8685.1|8683.6|103
1684378800000|2023-05-18 03:00:00|8685.8|8684.9|8685.9|8684.4|8686.4|8685.2|8685.3|8684|126
1684379100000|2023-05-18 03:05:00|8685.8|8684.3|8685.3|8684.4|8686.3|8685.1|8685.1|8684|98
1684379400000|2023-05-18 03:10:00|8685.2|8684.3|8685.1|8684.2|8686.1|8684.6|8685|8683.8|99
1684379700000|2023-05-18 03:15:00|8685|8684.1|8685.1|8683.6|8685.2|8684.3|8684.7|8683.4|85
1684380000000|2023-05-18 03:20:00|8685|8683.5|8684.7|8683.2|8685.4|8684|8684.4|8683.2|70
1684380300000|2023-05-18 03:25:00|8684.9|8683.4|8684.6|8683.7|8684.9|8683.9|8684.3|8683.2|75
1684380600000|2023-05-18 03:30:00|8684.5|8683.6|8684.9|8684|8685.4|8684.1|8684.3|8683.4|68
1684380900000|2023-05-18 03:35:00|8685|8684.1|8685.3|8683.8|8685.5|8684.1|8684.7|8683.5|76
1684381200000|2023-05-18 03:40:00|8685.2|8683.7|8685.3|8683.8|8685.6|8684.3|8685|8683.5|65
1684381500000|2023-05-18 03:45:00|8685.4|8683.9|8685.2|8683.7|8686.1|8684.9|8684.9|8683.6|110
1684381800000|2023-05-18 03:50:00|8685.1|8683.6|8685.3|8684.4|8685.8|8684.4|8684.6|8683.4|142
1684382100000|2023-05-18 03:55:00|8685.2|8683.8|8686.3|8684.8|8686.4|8685.1|8684.7|8683.3|107
1684382400000|2023-05-18 04:00:00|8686.4|8684.9|8686.8|8685.3|8687.1|8685.9|8686.3|8684.9|127
1684382700000|2023-05-18 04:05:00|8686.7|8685.2|8686.1|8684.6|8686.8|8685.7|8685.8|8684.6|80
1684383000000|2023-05-18 04:10:00|8686|8684.5|8685.8|8684.9|8686.5|8685|8685.7|8684.5|79
1684383300000|2023-05-18 04:15:00|8685.7|8684.8|8686.1|8685.2|8686.4|8685.2|8685.6|8684.3|75
1684383600000|2023-05-18 04:20:00|8686|8685.1|8686.1|8685.2|8686.6|8685.4|8686|8684.8|57
1684383900000|2023-05-18 04:25:00|8686.2|8685.3|8685.2|8684.3|8686.6|8685.3|8685.1|8683.9|80
1684384200000|2023-05-18 04:30:00|8685.3|8684.4|8685.2|8684.3|8685.8|8684.7|8685|8684|56
1684384500000|2023-05-18 04:35:00|8685.3|8684.4|8685.3|8684.4|8685.9|8684.7|8685|8683.7|70
1684384800000|2023-05-18 04:40:00|8685.2|8684.3|8686.8|8685.3|8687|8685.5|8685.2|8684|75
1684385100000|2023-05-18 04:45:00|8686.9|8685.4|8685.7|8684.2|8687.5|8686|8685.4|8683.9|80
1684385400000|2023-05-18 04:50:00|8685.6|8684.1|8685.6|8684.1|8686|8684.8|8685.1|8683.6|96
1684385700000|2023-05-18 04:55:00|8685.5|8684|8684.7|8683.8|8685.6|8684.4|8684.7|8683.4|91
1684386000000|2023-05-18 05:00:00|8684.9|8684|8686.4|8685.5|8686.5|8685.6|8684.5|8683.4|139
1684386300000|2023-05-18 05:05:00|8686.6|8685.7|8686.7|8685.8|8687.1|8686|8686.4|8685.1|108
1684386600000|2023-05-18 05:10:00|8686.8|8685.9|8686.3|8685.4|8687.4|8686.4|8686|8684.8|135
1684386900000|2023-05-18 05:15:00|8686.4|8685.5|8686.8|8685.9|8687.2|8686|8686.3|8685.3|78
1684387200000|2023-05-18 05:20:00|8686.7|8685.8|8686.7|8685.8|8687.1|8686|8686.5|8685.3|104
1684387500000|2023-05-18 05:25:00|8686.8|8685.9|8686.2|8684.7|8687.1|8686|8685.2|8684.2|139
1684387800000|2023-05-18 05:30:00|8686.1|8684.6|8687.5|8686|8687.7|8686.6|8686.1|8684.6|212
1684388100000|2023-05-18 05:35:00|8687.6|8686.1|8687.8|8686.3|8688.2|8686.7|8685.7|8684.3|163
1684388400000|2023-05-18 05:40:00|8687.7|8686.2|8687.4|8685.9|8688.4|8687.3|8687.2|8685.9|130
1684388700000|2023-05-18 05:45:00|8687.5|8686|8687.7|8686.2|8688.6|8687.1|8687.3|8686|165
1684389000000|2023-05-18 05:50:00|8687.8|8686.3|8686.6|8685.7|8687.8|8686.8|8686.1|8684.9|112
1684389300000|2023-05-18 05:55:00|8686.5|8685.6|8687.1|8685.6|8687.1|8685.9|8685.2|8684.3|157
1684389600000|2023-05-18 06:00:00|8687.2|8685.7|8689|8687.5|8689.7|8688.6|8687|8685.5|265
1684389900000|2023-05-18 06:05:00|8689.1|8687.6|8687.7|8686.2|8689.2|8688|8684.5|8683.6|245
1684390200000|2023-05-18 06:10:00|8687|8685.5|8684|8682.5|8687|8686|8683.9|8682.5|205
1684390500000|2023-05-18 06:15:00|8684.1|8682.6|8686.3|8685.4|8686.9|8685.6|8683.8|8682.5|170
1684390800000|2023-05-18 06:20:00|8686.2|8685.3|8684.6|8683.1|8687.2|8686.3|8683.8|8682.6|180
1684391100000|2023-05-18 06:25:00|8684.5|8683|8683.3|8682.4|8684.9|8684|8683|8682.1|140
1684391400000|2023-05-18 06:30:00|8683.2|8682.3|8686|8685.1|8686.2|8685.3|8683.2|8682.3|148
1684391700000|2023-05-18 06:35:00|8685.9|8685|8688.2|8687.3|8688.6|8687.7|8685.5|8684.6|129
1684392000000|2023-05-18 06:40:00|8688.3|8687.4|8689.8|8688.9|8690.3|8689.4|8688.1|8687.2|168
1684392300000|2023-05-18 06:45:00|8689.9|8689|8693.3|8691.8|8694.5|8693.1|8689.7|8688.8|237
1684392600000|2023-05-18 06:50:00|8693.4|8691.9|8691.9|8691|8693.5|8692|8690.9|8690|132
1684392900000|2023-05-18 06:55:00|8691.8|8690.9|8689.3|8688.4|8691.9|8690.9|8689.1|8688.1|186
1684393200000|2023-05-18 07:00:00|8689.2|8687.7|8687.6|8686.7|8689.4|8688.5|8687.6|8686.7|217
1684393500000|2023-05-18 07:05:00|8687.7|8686.8|8686.5|8685.6|8689.2|8687.9|8686.4|8685.5|198
1684393800000|2023-05-18 07:10:00|8686.2|8685.3|8686.3|8685.4|8686.3|8685.4|8684.7|8683.8|153
1684394100000|2023-05-18 07:15:00|8686.2|8685.3|8688.4|8687.5|8688.6|8687.7|8685.2|8683.8|225
1684394400000|2023-05-18 07:20:00|8688.5|8687.6|8689.9|8689|8690.8|8689.9|8688.5|8687.6|224
1684394700000|2023-05-18 07:25:00|8689.8|8688.9|8689|8688.1|8690|8689.1|8688.2|8687.3|182
1684395000000|2023-05-18 07:30:00|8689.1|8688.2|8688|8686.5|8690.3|8689.2|8687.7|8686.3|188
1684395300000|2023-05-18 07:35:00|8687.9|8686.4|8683.3|8682.4|8688.9|8687.7|8682.9|8682|217
1684395600000|2023-05-18 07:40:00|8683|8682.1|8686.8|8685.9|8687.2|8686.3|8683|8682.1|228
1684395900000|2023-05-18 07:45:00|8686.7|8685.8|8685.4|8684.5|8686.9|8686|8684.6|8683.7|133
1684396200000|2023-05-18 07:50:00|8685.5|8684.6|8685.7|8684.8|8686|8685.1|8684.3|8683.4|160
1684396500000|2023-05-18 07:55:00|8685.6|8684.7|8687.7|8686.8|8688.7|8687.8|8683.7|8682.6|385
1684396800000|2023-05-18 08:00:00|8687.6|8686.7|8686.4|8685.5|8689.8|8688.9|8686.1|8685.2|333
1684397100000|2023-05-18 08:05:00|8686.5|8685.6|8685.5|8684.6|8687.4|8686.5|8685.1|8684.1|251
1684397400000|2023-05-18 08:10:00|8685.6|8684.7|8687.8|8686.9|8688.3|8687.4|8685.3|8684.4|221
1684397700000|2023-05-18 08:15:00|8687.9|8687|8694.9|8694|8694.9|8694|8687.9|8687|303
1684398000000|2023-05-18 08:20:00|8694.8|8693.9|8698.1|8697.2|8698.1|8697.2|8693.9|8693|236
1684398300000|2023-05-18 08:25:00|8698.2|8697.3|8698.3|8696.8|8699.4|8698.5|8697.5|8696.3|202
1684398600000|2023-05-18 08:30:00|8698|8696.5|8698.9|8698|8700|8698.7|8697|8695.5|212
1684398900000|2023-05-18 08:35:00|8698.8|8697.9|8695.5|8694|8699|8697.9|8695|8693.5|189
1684399200000|2023-05-18 08:40:00|8695.4|8693.9|8696.3|8695.4|8697.1|8696|8695.4|8693.9|187
1684399500000|2023-05-18 08:45:00|8696.4|8695.5|8694.7|8693.8|8696.4|8695.5|8694.6|8693.7|152
1684399800000|2023-05-18 08:50:00|8694.8|8693.9|8699.5|8698.6|8700.2|8699.3|8694.5|8693.6|238
1684400100000|2023-05-18 08:55:00|8699.3|8698.4|8697.5|8696|8699.5|8698.6|8696.4|8695.4|293
1684400400000|2023-05-18 09:00:00|8697.4|8695.9|8696.5|8695.6|8697.5|8696.4|8696.2|8695.3|184
1684400700000|2023-05-18 09:05:00|8696.4|8695.5|8695.5|8694.6|8696.8|8695.8|8695.2|8694.3|115
1684401000000|2023-05-18 09:10:00|8695.4|8694.5|8696|8695.1|8696.2|8695.3|8694.6|8693.7|108
1684401300000|2023-05-18 09:15:00|8695.9|8695|8695.6|8694.7|8697|8696.1|8695.2|8694.3|178
1684401600000|2023-05-18 09:20:00|8695.5|8694.6|8695.1|8694.2|8696.7|8695.8|8694.6|8693.6|157
1684401900000|2023-05-18 09:25:00|8694.9|8694|8695.4|8694.5|8697.4|8696.5|8694.9|8694|211
1684402200000|2023-05-18 09:30:00|8695.6|8694.7|8697.7|8696.8|8699.3|8698.2|8695.6|8694.7|213
1684402500000|2023-05-18 09:35:00|8697.6|8696.7|8698.8|8697.9|8698.9|8698|8695.9|8695|162
1684402800000|2023-05-18 09:40:00|8698.9|8698|8701.4|8700.5|8702.4|8701.5|8698.9|8698|188
1684403100000|2023-05-18 09:45:00|8701.3|8700.4|8699|8698.1|8701.6|8700.7|8698.8|8697.9|104
1684403400000|2023-05-18 09:50:00|8698.9|8698|8696|8695.1|8698.9|8698|8695.9|8694.5|171
1684403700000|2023-05-18 09:55:00|8695.9|8695|8694.8|8693.9|8696|8695.1|8693.9|8693|152
1684404000000|2023-05-18 10:00:00|8694.9|8694|8695.7|8694.8|8697|8696.1|8694|8693.1|175
1684404300000|2023-05-18 10:05:00|8695.6|8694.7|8694.5|8693|8695.8|8694.9|8694|8693|123
1684404600000|2023-05-18 10:10:00|8694.4|8692.9|8693.6|8692.7|8694.8|8693.9|8693.5|8692.6|122
1684404900000|2023-05-18 10:15:00|8693.7|8692.8|8692.7|8691.8|8694.4|8693.5|8692.7|8691.8|172
1684405200000|2023-05-18 10:20:00|8692.8|8691.9|8691.3|8690.4|8692.8|8691.9|8689.8|8688.9|203
1684405500000|2023-05-18 10:25:00|8691.2|8690.3|8692.2|8691.3|8694|8693.1|8691.1|8690.2|166
1684405800000|2023-05-18 10:30:00|8692.1|8691.2|8694.4|8693.5|8694.9|8694|8692.1|8691.2|175
1684406100000|2023-05-18 10:35:00|8694.5|8693.6|8695.7|8694.8|8696.2|8695.3|8694.5|8693.2|107
1684406400000|2023-05-18 10:40:00|8695.8|8694.9|8696.5|8695.6|8697.3|8696.4|8695.6|8694.7|135
1684406700000|2023-05-18 10:45:00|8696.4|8695.5|8697.9|8697|8698.5|8697.6|8696.3|8695.4|135
1684407000000|2023-05-18 10:50:00|8698.1|8697.2|8698.7|8697.8|8699.2|8698.3|8696.8|8695.9|152
1684407300000|2023-05-18 10:55:00|8698.8|8697.9|8699|8698.1|8699.3|8698.4|8698|8697.1|182
1684407600000|2023-05-18 11:00:00|8699.1|8698.2|8700.7|8699.8|8700.9|8700|8698.9|8698|138
1684407900000|2023-05-18 11:05:00|8700.6|8699.7|8701|8700.1|8701.5|8700.6|8699.5|8698.6|83
1684408200000|2023-05-18 11:10:00|8700.9|8700|8698|8696.5|8701.7|8700.8|8696.9|8696|158
1684408500000|2023-05-18 11:15:00|8698.1|8696.6|8695.6|8694.7|8698.1|8697|8695.4|8694.5|125
1684408800000|2023-05-18 11:20:00|8695.5|8694.6|8694.5|8693.6|8696.5|8695.6|8694.2|8693.3|146
1684409100000|2023-05-18 11:25:00|8694.2|8693.3|8692.5|8691.6|8694.7|8693.8|8692.1|8691.2|163
1684409400000|2023-05-18 11:30:00|8692.3|8691.4|8689.4|8688.5|8692.3|8691.4|8689.2|8688.3|176
1684409700000|2023-05-18 11:35:00|8689.5|8688.6|8691.7|8690.8|8691.7|8690.8|8689.3|8688.4|146
1684410000000|2023-05-18 11:40:00|8691.6|8690.7|8691.4|8690.5|8692.5|8691.6|8690.8|8689.9|150
1684410300000|2023-05-18 11:45:00|8691.3|8690.4|8689.4|8688.5|8691.3|8690.4|8689.4|8688.5|142
1684410600000|2023-05-18 11:50:00|8689.3|8688.4|8687.7|8686.8|8689.6|8688.7|8686.9|8686|177
1684410900000|2023-05-18 11:55:00|8687.8|8686.9|8692.1|8691.2|8692.1|8691.2|8687.7|8686.8|180
1684411200000|2023-05-18 12:00:00|8692|8691.1|8690.8|8689.9|8692.7|8691.8|8690.5|8689.6|185
1684411500000|2023-05-18 12:05:00|8690.9|8690|8689.3|8688.4|8691.1|8690.2|8689.3|8688.4|109
1684411800000|2023-05-18 12:10:00|8689.4|8688.5|8692|8691.1|8692|8691.1|8688.5|8687.6|116
1684412100000|2023-05-18 12:15:00|8691.9|8691|8691.3|8690.4|8692.9|8692|8690.6|8689.7|159
1684412400000|2023-05-18 12:20:00|8690.9|8690|8690.9|8690|8692.3|8691.4|8690.5|8689.6|129
1684412700000|2023-05-18 12:25:00|8691|8690.1|8694.5|8685|8695.7|8691.2|8688.2|8684.7|267
1684413000000|2023-05-18 12:30:00|8691.7|8685.8|8689.6|8688.7|8694.6|8692|8687.6|8684.4|750
1684413300000|2023-05-18 12:35:00|8689.7|8688.8|8688.5|8687.6|8689.9|8688.8|8686.7|8685.8|416
1684413600000|2023-05-18 12:40:00|8688.4|8687.5|8684.5|8683.6|8689.7|8688.8|8684.4|8683.5|343
1684413900000|2023-05-18 12:45:00|8684.4|8683.5|8686.5|8685.6|8688.1|8687.2|8681.8|8680.9|374
1684414200000|2023-05-18 12:50:00|8686.6|8685.7|8684.6|8683.7|8688.3|8687.4|8684.4|8683.5|384
1684414500000|2023-05-18 12:55:00|8684.7|8683.8|8684.7|8683.8|8685.4|8684.5|8683|8682.1|276
1684414800000|2023-05-18 13:00:00|8684.8|8683.9|8685.9|8684.4|8686.6|8685.4|8683.1|8682.2|313
1684415100000|2023-05-18 13:05:00|8685.8|8684.3|8685.2|8684.3|8686.7|8685.7|8684.6|8683.7|332
1684415400000|2023-05-18 13:10:00|8685.1|8684.2|8684.1|8683.2|8685.3|8684.4|8682.7|8681.8|282
1684415700000|2023-05-18 13:15:00|8684.2|8683.3|8682.9|8682|8684.8|8683.9|8682.3|8681.4|302
1684416000000|2023-05-18 13:20:00|8682.8|8681.9|8680|8679.1|8683.1|8682.2|8679.4|8678.5|263
1684416300000|2023-05-18 13:25:00|8680.1|8679.2|8679.6|8678.1|8680.1|8679.2|8677.3|8676.4|275
1684416600000|2023-05-18 13:30:00|8679.5|8678|8677.5|8676.6|8681.3|8680.4|8677.2|8676.3|286
1684416900000|2023-05-18 13:35:00|8677.6|8676.7|8672.1|8671.2|8678.1|8677.2|8671.5|8670.6|375
1684417200000|2023-05-18 13:40:00|8671.9|8671|8673.3|8672.4|8673.5|8672.6|8671.8|8670.9|218
1684417500000|2023-05-18 13:45:00|8673.2|8672.3|8672.9|8672|8673.4|8672.5|8671.7|8670.8|193
1684417800000|2023-05-18 13:50:00|8672.8|8671.9|8677.7|8676.8|8677.7|8676.8|8672.3|8671.4|289
1684418100000|2023-05-18 13:55:00|8677.6|8676.7|8676.8|8675.3|8678.2|8677.3|8675.1|8674.2|282
1684418400000|2023-05-18 14:00:00|8676.9|8675.4|8678.6|8677.7|8680.3|8679.4|8676.4|8674.9|382
1684418700000|2023-05-18 14:05:00|8678.5|8677.6|8677.4|8676.5|8680.3|8679.4|8675.7|8674.8|291
1684419000000|2023-05-18 14:10:00|8677.5|8676.6|8679.6|8678.7|8679.6|8678.7|8676.1|8675.2|212
1684419300000|2023-05-18 14:15:00|8679.7|8678.8|8679.9|8679|8680.6|8679.7|8678.5|8677.6|226
1684419600000|2023-05-18 14:20:00|8679.8|8678.9|8679.3|8678.4|8680.9|8680|8677.8|8676.9|220
1684419900000|2023-05-18 14:25:00|8679.4|8678.5|8680.9|8680|8682.2|8681.3|8678.8|8677.9|241
1684420200000|2023-05-18 14:30:00|8681|8680.1|8679.9|8679|8681.2|8680.2|8679.4|8678.5|188
1684420500000|2023-05-18 14:35:00|8679.8|8678.9|8678.5|8677.6|8680.1|8679.2|8677.6|8676.7|229
1684420800000|2023-05-18 14:40:00|8678.4|8677.5|8679.7|8678.8|8680.1|8679.2|8677.9|8677|240
1684421100000|2023-05-18 14:45:00|8679.8|8678.9|8680.3|8679.4|8681.9|8681|8679.6|8678.7|244
1684421400000|2023-05-18 14:50:00|8680.4|8679.5|8679.9|8679|8681.8|8680.9|8679.8|8678.9|267
1684421700000|2023-05-18 14:55:00|8679.8|8678.9|8680.5|8679.6|8681.7|8680.8|8678.5|8677.6|325
1684422000000|2023-05-18 15:00:00|8680.3|8679.4|8679.6|8678.7|8681.7|8680.8|8679.6|8678.7|282
1684422300000|2023-05-18 15:05:00|8679.5|8678.6|8679.3|8678.4|8681.7|8680.8|8678.7|8677.8|199
1684422600000|2023-05-18 15:10:00|8679.4|8678.5|8682.4|8681.5|8683.7|8682.8|8679.4|8678.5|281
1684422900000|2023-05-18 15:15:00|8682.3|8681.4|8681.4|8680.5|8682.5|8681.6|8680.9|8679.7|168
1684423200000|2023-05-18 15:20:00|8681.3|8680.4|8681.8|8680.9|8682.7|8681.8|8681.1|8680.2|194
1684423500000|2023-05-18 15:25:00|8681.7|8680.8|8679.5|8678.6|8682.5|8681.6|8679.1|8678.2|181
1684423800000|2023-05-18 15:30:00|8679.4|8678.5|8677.8|8676.9|8679.9|8679|8677.7|8676.8|121
1684424100000|2023-05-18 15:35:00|8677.9|8677|8678.3|8677.4|8678.6|8677.7|8677.2|8676.3|109
1684424400000|2023-05-18 15:40:00|8678.4|8677.5|8678.2|8677.3|8679.8|8678.9|8677.7|8676.8|90
1684424700000|2023-05-18 15:45:00|8678.1|8677.2|8673.8|8672.9|8678.1|8677.2|8673.8|8672.9|207
1684425000000|2023-05-18 15:50:00|8673.7|8672.8|8673.6|8672.7|8674.6|8673.7|8673.1|8672.2|154
1684425300000|2023-05-18 15:55:00|8673.7|8672.8|8675.2|8674.3|8675.9|8675|8673|8672.1|168
1684425600000|2023-05-18 16:00:00|8675.3|8674.4|8678.2|8677.3|8678.4|8677.5|8675.2|8674.3|189
1684425900000|2023-05-18 16:05:00|8678.3|8677.4|8678.5|8677.6|8678.7|8677.8|8677.6|8676.7|143
1684426200000|2023-05-18 16:10:00|8678.6|8677.7|8678.3|8677.4|8678.7|8677.8|8677.8|8676.9|198
1684426500000|2023-05-18 16:15:00|8678.4|8677.5|8678.8|8677.9|8679.1|8678.2|8677.9|8677|149
1684426800000|2023-05-18 16:20:00|8678.9|8678|8678.5|8677.6|8679|8678.1|8677.9|8677|155
1684427100000|2023-05-18 16:25:00|8678.6|8677.7|8678.8|8677.9|8679.5|8678.6|8678.4|8677.5|158
1684427400000|2023-05-18 16:30:00|8678.9|8678|8679.3|8678.4|8679.9|8679|8678.6|8677.7|120
1684427700000|2023-05-18 16:35:00|8679.2|8678.3|8679.1|8678.2|8679.6|8678.7|8678.4|8677.5|124
1684428000000|2023-05-18 16:40:00|8679|8678.1|8679.4|8678.5|8679.9|8679|8678.9|8678|92
1684428300000|2023-05-18 16:45:00|8679.5|8678.6|8680.8|8679.9|8681.6|8680.7|8678.6|8677.7|104
1684428600000|2023-05-18 16:50:00|8680.9|8680|8681|8680.1|8681.5|8680.6|8680.3|8679.4|125
1684428900000|2023-05-18 16:55:00|8681.1|8680.2|8682.9|8682|8684|8683.1|8681|8680.1|197
1684429200000|2023-05-18 17:00:00|8683.2|8681.7|8684.2|8683.3|8684.4|8683.5|8682.9|8681.6|167
1684429500000|2023-05-18 17:05:00|8684.1|8683.2|8685|8684.1|8685.1|8684.2|8683.5|8682.6|140
1684429800000|2023-05-18 17:10:00|8685.1|8684.2|8685.2|8684.3|8686|8685.1|8685|8684.1|142
1684430100000|2023-05-18 17:15:00|8685.3|8684.4|8685.2|8684.3|8685.9|8685|8684.3|8683.4|114
1684430400000|2023-05-18 17:20:00|8685.3|8684.4|8684.5|8683.6|8685.3|8684.4|8684.4|8683.5|105
1684430700000|2023-05-18 17:25:00|8684.6|8683.7|8685.2|8684.3|8685.3|8684.4|8683.8|8682.9|149
1684431000000|2023-05-18 17:30:00|8685.1|8684.2|8682.8|8681.9|8685.2|8684.3|8682.2|8681.3|146
1684431300000|2023-05-18 17:35:00|8682.9|8682|8682.3|8681.4|8682.9|8682|8681.6|8680.7|96
1684431600000|2023-05-18 17:40:00|8682.4|8681.5|8682.5|8681.6|8682.7|8681.8|8681.3|8680.4|103
1684431900000|2023-05-18 17:45:00|8682.4|8681.5|8683.9|8683|8684.1|8683.2|8682.3|8681.4|95
1684432200000|2023-05-18 17:50:00|8683.8|8682.9|8683.2|8682.3|8684.4|8683.5|8682.5|8681.6|121
1684432500000|2023-05-18 17:55:00|8683.4|8682.5|8684.3|8683.4|8684.9|8684|8683.3|8682.4|117
1684432800000|2023-05-18 18:00:00|8684.2|8683.3|8685|8684.1|8685.3|8684.4|8683.8|8682.9|96
1684433100000|2023-05-18 18:05:00|8685.1|8684.2|8684.5|8683.6|8685.1|8684.2|8684.4|8683.5|99
1684433400000|2023-05-18 18:10:00|8684.6|8683.7|8684.3|8683.4|8685.1|8684.2|8684.3|8683.4|61
1684433700000|2023-05-18 18:15:00|8684.2|8683.3|8683.9|8683|8684.6|8683.7|8683.7|8682.8|66
1684434000000|2023-05-18 18:20:00|8684|8683.1|8683.3|8682.4|8684|8683.1|8682.8|8681.9|96
1684434300000|2023-05-18 18:25:00|8683.2|8682.3|8682.8|8681.9|8683.3|8682.4|8682.5|8681.6|90
1684434600000|2023-05-18 18:30:00|8682.9|8682|8682|8681.1|8682.9|8682|8681.9|8681|106
1684434900000|2023-05-18 18:35:00|8682.2|8681.3|8682.8|8681.9|8683.1|8682.2|8682.2|8681.3|93
1684435200000|2023-05-18 18:40:00|8682.9|8682|8683.2|8682.3|8683.5|8682.6|8682.8|8681.9|84
1684435500000|2023-05-18 18:45:00|8683.3|8682.4|8683.5|8682.6|8683.9|8683|8683|8682.1|84
1684435800000|2023-05-18 18:50:00|8683.3|8682.4|8682.8|8681.9|8683.5|8682.6|8682.8|8681.9|83
1684436100000|2023-05-18 18:55:00|8682.7|8681.8|8681.3|8680.4|8683|8682.1|8681|8680.1|147
1684436400000|2023-05-18 19:00:00|8681.4|8680.5|8680.9|8680|8681.8|8680.9|8680.3|8679.3|155
1684436700000|2023-05-18 19:05:00|8680.8|8679.9|8681.2|8680.3|8681.8|8680.9|8680.8|8679.9|61
1684437000000|2023-05-18 19:10:00|8681.1|8680.2|8680.6|8679.7|8681.6|8680.7|8680.1|8679.2|47
1684437300000|2023-05-18 19:15:00|8680.5|8679.6|8681.9|8681|8682|8681.1|8680|8679.1|49
1684437600000|2023-05-18 19:20:00|8682|8681.1|8682.3|8681.4|8683|8682.1|8681.9|8681|90
1684437900000|2023-05-18 19:25:00|8682.2|8681.3|8682.7|8681.8|8683|8682.1|8681.5|8680.6|109
1684438200000|2023-05-18 19:30:00|8682.6|8681.7|8682.1|8681.2|8682.8|8681.9|8681.8|8680.9|128
1684438500000|2023-05-18 19:35:00|8682.4|8681.5|8681.8|8680.9|8682.9|8682|8681.4|8680.5|108
1684438800000|2023-05-18 19:40:00|8681.9|8681|8681.9|8681|8682.1|8681.2|8681|8680.1|72
1684439100000|2023-05-18 19:45:00|8681.8|8680.9|8682|8681.1|8682.4|8681.5|8680.5|8679.6|109
1684439400000|2023-05-18 19:50:00|8682.1|8681.2|8682.5|8681.6|8682.5|8681.6|8681.2|8680.3|131
1684439700000|2023-05-18 19:55:00|8682.4|8681.5|8682.6|8681.7|8683|8682.1|8681.2|8680.3|139
1684440000000|2023-05-18 20:00:00|8682.7|8681.8|8682|8681.1|8682.7|8681.8|8681.9|8681|98
1684440300000|2023-05-18 20:05:00|8681.9|8681|8682.5|8681.6|8683.1|8681.9|8681.9|8681|81
1684440600000|2023-05-18 20:10:00|8682.6|8681.7|8683.1|8682.2|8683.2|8682.3|8682.3|8681.4|76
1684440900000|2023-05-18 20:15:00|8683.2|8682.3|8683.3|8681.8|8683.7|8682.8|8682.9|8681.6|83
1684441200000|2023-05-18 20:20:00|8683.4|8681.9|8682.9|8682|8683.4|8682.2|8682.3|8681.4|64
1684441500000|2023-05-18 20:25:00|8683|8682.1|8683.3|8682.4|8683.7|8682.8|8682.6|8681.7|74
1684441800000|2023-05-18 20:30:00|8683.2|8682.3|8683.2|8682.3|8683.7|8682.6|8683|8681.8|53
1684442100000|2023-05-18 20:35:00|8683.3|8681.8|8683.3|8681.8|8683.4|8682.2|8682.8|8681.6|53
1684442400000|2023-05-18 20:40:00|8683.4|8681.9|8683.7|8682.2|8684|8682.8|8682.5|8681.2|60
1684442700000|2023-05-18 20:45:00|8683.8|8682.3|8682|8680.5|8683.8|8682.3|8682|8680.5|92
1684443000000|2023-05-18 20:50:00|8682.1|8680.6|8681.7|8680.2|8682.2|8680.7|8681.4|8679.9|222
1684443300000|2023-05-18 20:55:00|8681.6|8680.1|8682|8678.4|8682.6|8681|8681.1|8677|444
1684443600000|2023-05-18 21:00:00|8685.4|8676.3|8686.3|8675.3|8687.5|8676.5|8685.2|8674.2|249
1684443900000|2023-05-18 21:05:00|8686.4|8675.4|8688|8677|8688|8677|8683.8|8672.8|73
1684444200000|2023-05-18 21:10:00|8688.1|8677.1|8687|8676|8688.8|8677.8|8686.4|8675.4|31
1684444500000|2023-05-18 21:15:00|8686.9|8675.9|8686.5|8675.5|8687.6|8676.6|8684.9|8673.9|74
1684444800000|2023-05-18 21:20:00|8686.1|8675.1|8685.6|8674.6|8686.4|8675.9|8684.9|8673.9|59
1684445100000|2023-05-18 21:25:00|8685.8|8674.8|8686.8|8675.8|8687|8676|8685.8|8674.8|20
1684445400000|2023-05-18 21:30:00|8686.9|8675.9|8687.1|8676.1|8688.4|8677.4|8685.9|8674.9|137
1684445700000|2023-05-18 21:35:00|8687.5|8676.5|8686.5|8675.5|8689|8678.2|8686|8675|155
1684446000000|2023-05-18 21:40:00|8686.4|8675.4|8688.7|8677.7|8688.9|8677.9|8685.4|8674.9|91
1684446300000|2023-05-18 21:45:00|8688.4|8678.3|8686|8677.2|8689.1|8679.2|8686|8677|330
1684446600000|2023-05-18 21:50:00|8685.9|8677.1|8687.7|8678.2|8688.4|8678.2|8685.7|8676.5|550
1684446900000|2023-05-18 21:55:00|8687.6|8678.1|8684.4|8677.8|8687.6|8679.1|8684.4|8677.6|47
1684447200000|2023-05-18 22:00:00|8684.2|8681.7|8683.4|8681.9|8687.5|8681.9|8682.8|8678.2|155
1684447500000|2023-05-18 22:05:00|8684|8681|8683.4|8680.1|8684.5|8681.3|8682.3|8680.1|102
1684447800000|2023-05-18 22:10:00|8683.3|8680.2|8682.1|8679|8683.5|8680.3|8681.7|8678.4|95
1684448100000|2023-05-18 22:15:00|8682.2|8679.1|8681.8|8680.3|8684|8680.9|8681.7|8678.9|177
1684448400000|2023-05-18 22:20:00|8682.1|8679.9|8681.9|8679.6|8683.1|8680.5|8681|8678.6|118
1684448700000|2023-05-18 22:25:00|8682.2|8679.7|8682.2|8679.6|8682.8|8680.8|8681.3|8679.2|123
1684449000000|2023-05-18 22:30:00|8682.3|8679.4|8681.9|8680.4|8682.6|8680.6|8681.2|8679.1|87
1684449300000|2023-05-18 22:35:00|8682|8680.5|8681.8|8679.5|8683|8680.8|8681.5|8679.5|88
1684449600000|2023-05-18 22:40:00|8681.5|8679.6|8681.5|8680|8682.3|8680.3|8681.3|8679.4|78
1684449900000|2023-05-18 22:45:00|8681.4|8679.9|8681.5|8680|8681.9|8680.3|8681.2|8679.6|111
1684450200000|2023-05-18 22:50:00|8681.4|8679.9|8681.4|8679.9|8682|8680.4|8681.3|8679.8|39
1684450500000|2023-05-18 22:55:00|8681.3|8679.8|8681.7|8680.2|8681.8|8680.3|8681.2|8679.7|22
1684450800000|2023-05-18 23:00:00|8681.6|8680.1|8681.2|8679.7|8682|8680.5|8681.1|8679.6|90
1684451100000|2023-05-18 23:05:00|8681.3|8679.8|8681.4|8679.9|8681.5|8680|8681.1|8679.6|77
1684451400000|2023-05-18 23:10:00|8681.5|8680|8681.7|8680.2|8681.8|8680.3|8681.4|8679.9|57
1684451700000|2023-05-18 23:15:00|8681.8|8680.3|8681.6|8680.1|8681.9|8680.4|8681.5|8680|21
1684452000000|2023-05-18 23:20:00|8681.5|8680|8681.7|8680.2|8681.8|8680.3|8681.2|8679.7|33
1684452300000|2023-05-18 23:25:00|8681.8|8680.3|8681.9|8680.4|8681.9|8680.4|8681.5|8680|33
1684452600000|2023-05-18 23:30:00|8682|8680.5|8681.9|8680.4|8682.3|8680.8|8681.7|8680.2|46
1684452900000|2023-05-18 23:35:00|8682|8680.5|8681.9|8680.4|8682.2|8680.7|8681.8|8680.3|81
1684453200000|2023-05-18 23:40:00|8682|8680.5|8682.1|8680.6|8682.4|8680.9|8681.8|8680.3|104
1684453500000|2023-05-18 23:45:00|8682.2|8680.7|8682.2|8680.7|8682.4|8680.9|8681.9|8680.4|90
1684453800000|2023-05-18 23:50:00|8682.1|8680.6|8681.9|8680.4|8682.3|8680.8|8681.9|8680.4|44
1684454100000|2023-05-18 23:55:00|8682|8680.5|8682.3|8680.8|8682.4|8680.9|8681.9|8680.4|70
1684454400000|2023-05-19 00:00:00|8682.4|8680.9|8681.8|8680.3|8682.6|8681.5|8681.2|8679.7|187
1684454700000|2023-05-19 00:05:00|8681.9|8680.4|8682.6|8681.1|8682.8|8681.6|8681.7|8680.3|224
1684455000000|2023-05-19 00:10:00|8682.7|8681.2|8683.5|8682.6|8683.9|8682.7|8682.3|8680.8|195
1684455300000|2023-05-19 00:15:00|8683.4|8682.5|8685.3|8683.8|8685.3|8683.8|8682.4|8681|180
1684455600000|2023-05-19 00:20:00|8685.2|8683.7|8683.6|8682.1|8685.2|8683.9|8683.4|8681.9|116
1684455900000|2023-05-19 00:25:00|8683.7|8682.2|8683.2|8681.7|8684|8682.6|8682.7|8681.2|159
1684456200000|2023-05-19 00:30:00|8683.1|8681.6|8683.3|8681.8|8683.5|8682.1|8682.6|8681.2|142
1684456500000|2023-05-19 00:35:00|8683.4|8681.9|8682.4|8680.9|8683.5|8682.2|8682.3|8680.8|123
1684456800000|2023-05-19 00:40:00|8682.5|8681|8681.2|8680.3|8682.5|8681.3|8681|8679.9|120
1684457100000|2023-05-19 00:45:00|8681.1|8680.2|8680.7|8679.8|8681.4|8680.5|8680.6|8679.5|107
1684457400000|2023-05-19 00:50:00|8680.8|8679.9|8682|8680.5|8682|8680.6|8680.6|8679.2|170
1684457700000|2023-05-19 00:55:00|8681.9|8680.4|8679.6|8678.7|8681.9|8680.4|8679.5|8678.3|185
1684458000000|2023-05-19 01:00:00|8679.7|8678.8|8679.9|8679|8680.4|8679.5|8679.4|8678.3|144
1684458300000|2023-05-19 01:05:00|8680|8679.1|8680.5|8679|8680.6|8679.3|8679.6|8678.7|65
1684458600000|2023-05-19 01:10:00|8680.6|8679.1|8681.7|8680.2|8682|8680.5|8680.6|8679.1|126
1684458900000|2023-05-19 01:15:00|8681.6|8680.1|8681.6|8680.7|8682.7|8681.5|8680.9|8679.4|253
1684459200000|2023-05-19 01:20:00|8681.7|8680.8|8682.8|8681.3|8684.2|8682.8|8681.4|8679.9|165
1684459500000|2023-05-19 01:25:00|8682.7|8681.2|8681.7|8680.2|8683.5|8682.3|8681.7|8680.2|133
1684459800000|2023-05-19 01:30:00|8681.8|8680.3|8681.8|8680.9|8683.4|8681.9|8681.4|8680.2|203
1684460100000|2023-05-19 01:35:00|8681.7|8680.8|8681.9|8681|8682.3|8681.4|8681.2|8680.3|180
1684460400000|2023-05-19 01:40:00|8682|8681.1|8681.7|8680.2|8682.5|8681.4|8681|8679.8|148
1684460700000|2023-05-19 01:45:00|8681.6|8680.1|8682.4|8681.5|8683.9|8682.4|8681.4|8680.1|167
1684461000000|2023-05-19 01:50:00|8682.3|8681.4|8683.1|8681.6|8683.9|8682.9|8682.1|8680.9|147
1684461300000|2023-05-19 01:55:00|8683.3|8681.8|8683|8681.5|8683.6|8682.3|8682.6|8681.4|148
1684461600000|2023-05-19 02:00:00|8683.3|8681.8|8683.7|8682.2|8684.4|8683.1|8683|8681.8|148
1684461900000|2023-05-19 02:05:00|8683.6|8682.1|8684.9|8683.4|8685.2|8683.9|8683.3|8682.1|230
1684462200000|2023-05-19 02:10:00|8685|8683.5|8684.9|8683.4|8685.4|8683.9|8684.4|8682.9|124
1684462500000|2023-05-19 02:15:00|8685|8683.5|8683.5|8682.6|8685|8683.6|8683.4|8682.3|124
1684462800000|2023-05-19 02:20:00|8683.9|8683|8683.5|8682.6|8684.2|8683|8683.3|8681.8|92
1684463100000|2023-05-19 02:25:00|8683.6|8682.7|8683.7|8682.8|8684.3|8683.1|8683.4|8682.4|82
1684463400000|2023-05-19 02:30:00|8683.8|8682.9|8685.7|8684.2|8685.7|8684.2|8683.2|8682|123
1684463700000|2023-05-19 02:35:00|8685.6|8684.1|8686.1|8684.6|8686.2|8684.9|8684.9|8683.9|140
1684464000000|2023-05-19 02:40:00|8686.2|8684.7|8684.3|8683.4|8686.8|8685.6|8684.3|8683.4|123
1684464300000|2023-05-19 02:45:00|8684.7|8683.2|8684.5|8683.6|8684.8|8683.9|8683.8|8682.8|130
1684464600000|2023-05-19 02:50:00|8684.4|8683.5|8683.8|8682.9|8684.5|8683.6|8683.5|8682.6|94
1684464900000|2023-05-19 02:55:00|8683.5|8682.6|8682.8|8681.9|8683.5|8682.6|8682.1|8681.2|156
1684465200000|2023-05-19 03:00:00|8683.2|8681.7|8682.5|8681|8683.3|8682.1|8681.9|8680.7|145
1684465500000|2023-05-19 03:05:00|8682.6|8681.1|8682.1|8680.6|8683.1|8681.8|8682.1|8680.6|115
1684465800000|2023-05-19 03:10:00|8681.9|8681|8682|8680.5|8682.2|8681|8681.3|8679.8|85
1684466100000|2023-05-19 03:15:00|8681.9|8680.4|8681|8680.1|8682.4|8680.9|8680.8|8679.5|87
1684466400000|2023-05-19 03:20:00|8680.9|8680|8680.6|8679.1|8681.4|8680.4|8680.4|8678.9|100
1684466700000|2023-05-19 03:25:00|8680.7|8679.2|8680.8|8679.9|8680.9|8680|8680.1|8678.8|108
1684467000000|2023-05-19 03:30:00|8680.9|8680|8679.3|8678.4|8680.9|8680|8679.2|8678.3|73
1684467300000|2023-05-19 03:35:00|8679.4|8678.5|8679.9|8679|8680.4|8679.5|8679.2|8678.3|83
1684467600000|2023-05-19 03:40:00|8680|8679.1|8679.5|8678.6|8680.7|8679.8|8679.4|8678.5|92
1684467900000|2023-05-19 03:45:00|8679.4|8678.5|8679.5|8678.6|8679.9|8678.9|8678.8|8677.9|72
1684468200000|2023-05-19 03:50:00|8679.6|8678.7|8680.3|8679.4|8680.6|8679.5|8679.6|8678.6|65
1684468500000|2023-05-19 03:55:00|8680.4|8679.5|8682.7|8681.8|8682.8|8681.8|8680.3|8679.1|91
1684468800000|2023-05-19 04:00:00|8682.8|8681.9|8683.4|8682.5|8684.2|8682.8|8682.7|8681.8|68
1684469100000|2023-05-19 04:05:00|8683.3|8682.4|8683.5|8682.6|8684.2|8683|8683.1|8681.9|90
1684469400000|2023-05-19 04:10:00|8683.4|8682.5|8683.6|8682.1|8683.9|8682.6|8683.2|8681.8|94
1684469700000|2023-05-19 04:15:00|8683.5|8682|8682.2|8681.3|8683.5|8682|8681.9|8681|73
1684470000000|2023-05-19 04:20:00|8682.1|8681.2|8681.6|8680.1|8682.8|8681.3|8681.2|8680|91
1684470300000|2023-05-19 04:25:00|8681.5|8680|8681.9|8680.4|8682.2|8681.1|8681|8679.9|79
1684470600000|2023-05-19 04:30:00|8682|8680.5|8681.8|8680.9|8682.5|8681.3|8681.6|8680.2|74
1684470900000|2023-05-19 04:35:00|8681.7|8680.8|8682.3|8680.8|8682.3|8681.2|8681.5|8680.4|69
1684471200000|2023-05-19 04:40:00|8682.2|8680.7|8682.3|8681.4|8682.7|8681.5|8681.8|8680.4|101
1684471500000|2023-05-19 04:45:00|8682.2|8681.3|8683.1|8681.6|8683.2|8681.7|8682.2|8681|57
1684471800000|2023-05-19 04:50:00|8683.2|8681.7|8683|8681.5|8683.3|8682.4|8682.5|8681|65
1684472100000|2023-05-19 04:55:00|8682.9|8681.4|8683|8682.1|8683.1|8682.2|8682.2|8681.2|77
1684472400000|2023-05-19 05:00:00|8682.9|8682|8682.8|8681.3|8684|8682.5|8682.8|8681.3|95
1684472700000|2023-05-19 05:05:00|8682.5|8681.6|8682.3|8681.4|8682.8|8681.7|8682|8680.8|71
1684473000000|2023-05-19 05:10:00|8682.2|8681.3|8682.8|8681.3|8682.8|8681.7|8681.9|8680.8|75
1684473300000|2023-05-19 05:15:00|8682.9|8681.4|8682.1|8681.2|8682.9|8681.4|8681.7|8680.7|56
1684473600000|2023-05-19 05:20:00|8682.2|8681.3|8682.3|8680.8|8682.8|8681.4|8681.8|8680.6|81
1684473900000|2023-05-19 05:25:00|8682.4|8680.9|8682.7|8681.2|8682.7|8681.3|8681.8|8680.5|85
1684474200000|2023-05-19 05:30:00|8682.6|8681.1|8682.2|8680.7|8683.1|8681.7|8682|8680.7|95
1684474500000|2023-05-19 05:35:00|8682.3|8680.8|8682.9|8681.4|8682.9|8681.4|8681.4|8679.9|124
1684474800000|2023-05-19 05:40:00|8683|8681.5|8683.1|8681.6|8683.1|8681.7|8682.3|8681|121
1684475100000|2023-05-19 05:45:00|8683.3|8681.8|8684.1|8682.6|8684.2|8682.9|8680.9|8680|158
1684475400000|2023-05-19 05:50:00|8683.9|8682.4|8682.9|8681.4|8684.1|8682.8|8682.5|8681.3|161
1684475700000|2023-05-19 05:55:00|8682.5|8681.6|8684.1|8682.6|8684.8|8683.4|8681.7|8680.4|196
1684476000000|2023-05-19 06:00:00|8684|8682.5|8687.7|8686.8|8687.8|8686.9|8683.8|8682.3|243
1684476300000|2023-05-19 06:05:00|8687.2|8686.3|8686.4|8685.5|8690.1|8689.2|8686|8685.1|225
1684476600000|2023-05-19 06:10:00|8686.2|8685.3|8685.4|8684.5|8687.7|8686.5|8685.3|8684.4|229
1684476900000|2023-05-19 06:15:00|8685.3|8684.4|8685.9|8684.4|8686.2|8685|8683.9|8682.7|224
1684477200000|2023-05-19 06:20:00|8685.6|8684.7|8684.5|8683.6|8686.6|8685.5|8684.3|8683.4|269
1684477500000|2023-05-19 06:25:00|8684.4|8683.5|8684.8|8683.9|8686.3|8685.4|8683.5|8682.3|288
1684477800000|2023-05-19 06:30:00|8684.7|8683.8|8682.7|8681.8|8684.8|8683.9|8682.7|8681.8|249
1684478100000|2023-05-19 06:35:00|8682.6|8681.7|8683.4|8682.5|8684.5|8683.6|8682.5|8681.6|182
1684478400000|2023-05-19 06:40:00|8683.3|8682.4|8685.6|8684.7|8686.6|8685.7|8683.3|8682.4|157
1684478700000|2023-05-19 06:45:00|8685.5|8684.6|8687|8686.1|8687.8|8686.7|8685.4|8684.5|129
1684479000000|2023-05-19 06:50:00|8686.9|8686|8688.6|8687.7|8688.9|8688|8686.6|8685.7|131
1684479300000|2023-05-19 06:55:00|8688.7|8687.8|8688.4|8687.5|8691|8690.1|8687.5|8686.6|221
1684479600000|2023-05-19 07:00:00|8688.3|8687.4|8684.9|8684|8688.3|8687.4|8683|8682.1|284
1684479900000|2023-05-19 07:05:00|8685|8684.1|8685.2|8684.3|8686.2|8685.3|8683.3|8682.4|314
1684480200000|2023-05-19 07:10:00|8685.1|8684.2|8685.7|8684.8|8688|8687.1|8684.9|8684|227
1684480500000|2023-05-19 07:15:00|8685.6|8684.7|8685.9|8685|8687.1|8686.2|8685|8684.1|244
1684480800000|2023-05-19 07:20:00|8686|8685.1|8686.9|8686|8687|8686.1|8683.7|8682.8|209
1684481100000|2023-05-19 07:25:00|8687.1|8686.2|8685.6|8684.7|8687.3|8686.4|8685.5|8684.6|191
1684481400000|2023-05-19 07:30:00|8685.4|8684.5|8687.6|8686.7|8688.6|8687.7|8685.3|8684.4|190
1684481700000|2023-05-19 07:35:00|8687.7|8686.8|8686|8685.1|8687.7|8686.8|8685.4|8684.5|211
1684482000000|2023-05-19 07:40:00|8686.1|8685.2|8683.8|8682.9|8687|8686.1|8682.6|8681.4|249
1684482300000|2023-05-19 07:45:00|8683.9|8683|8685.1|8684.2|8685.1|8684.2|8680.8|8679.9|339
1684482600000|2023-05-19 07:50:00|8685.2|8684.3|8688.4|8687.5|8689.2|8688.3|8684.7|8683.8|238
1684482900000|2023-05-19 07:55:00|8688.5|8687.6|8687.1|8686.2|8691.4|8690.5|8686.5|8685.6|254
1684483200000|2023-05-19 08:00:00|8687|8686.1|8688.3|8687.4|8690.7|8689.8|8686.6|8685.7|265
1684483500000|2023-05-19 08:05:00|8687.8|8686.9|8689.6|8688.7|8690.2|8689.3|8687.8|8686.9|190
1684483800000|2023-05-19 08:10:00|8689.7|8688.8|8689|8688.1|8690.3|8689.4|8688.8|8687.9|179
1684484100000|2023-05-19 08:15:00|8688.9|8688|8692.2|8691.3|8692.5|8691.6|8688.9|8688|173
1684484400000|2023-05-19 08:20:00|8692.1|8691.2|8691.6|8690.7|8692.2|8691.3|8690.9|8690|158
1684484700000|2023-05-19 08:25:00|8691.7|8690.8|8691.5|8690.6|8693.2|8692.3|8691.2|8690|185
1684485000000|2023-05-19 08:30:00|8691.4|8690.5|8693.8|8692.9|8695.7|8694.6|8691.4|8690.1|244
1684485300000|2023-05-19 08:35:00|8694.2|8693.3|8693.8|8692.9|8695.3|8694.4|8691.7|8690.6|256
1684485600000|2023-05-19 08:40:00|8693.7|8692.8|8694|8693.1|8694.2|8693.3|8690.9|8690|225
1684485900000|2023-05-19 08:45:00|8694.1|8693.2|8695.2|8694.3|8695.8|8694.9|8693.7|8692.8|193
1684486200000|2023-05-19 08:50:00|8695.4|8694.5|8694.8|8693.9|8696|8695.1|8694.5|8693.6|164
1684486500000|2023-05-19 08:55:00|8694.7|8693.8|8694.5|8693.6|8695.5|8694.6|8693.4|8692.5|196
1684486800000|2023-05-19 09:00:00|8694.4|8693.5|8693.1|8692.2|8694.5|8693.6|8691.7|8690.6|205
1684487100000|2023-05-19 09:05:00|8693|8692.1|8695|8694.1|8695|8694.1|8692.3|8691.4|140
1684487400000|2023-05-19 09:10:00|8694.8|8693.9|8693.2|8692.3|8694.9|8694|8693|8692.1|168
1684487700000|2023-05-19 09:15:00|8693.3|8692.4|8691.1|8690.2|8693.7|8692.6|8690.7|8689.8|166
1684488000000|2023-05-19 09:20:00|8691.2|8690.3|8691.3|8690.4|8691.3|8690.4|8689.6|8688.7|118
1684488300000|2023-05-19 09:25:00|8691.2|8690.3|8690.1|8689.2|8691.5|8690.6|8690.1|8689.2|118
1684488600000|2023-05-19 09:30:00|8690|8689.1|8688|8687.1|8691.6|8690.7|8687.8|8686.9|163
1684488900000|2023-05-19 09:35:00|8688.2|8687.3|8688.8|8687.3|8690.6|8689.7|8688|8686.5|406
1684489200000|2023-05-19 09:40:00|8688.9|8687.4|8687.9|8687|8689.8|8688.3|8687|8686.1|221
1684489500000|2023-05-19 09:45:00|8688|8687.1|8687|8686.1|8689.5|8688.6|8686.9|8686|152
1684489800000|2023-05-19 09:50:00|8687.2|8686.3|8688.5|8687.6|8690.4|8689.5|8687.2|8686|218
1684490100000|2023-05-19 09:55:00|8688.4|8687.5|8689.8|8688.9|8690.7|8689.8|8688.3|8687.4|252
1684490400000|2023-05-19 10:00:00|8689.9|8689|8688.5|8687.6|8690.1|8689.2|8687.9|8687|244
1684490700000|2023-05-19 10:05:00|8688.4|8687.5|8689|8688.1|8690|8689.1|8688.1|8687.2|172
1684491000000|2023-05-19 10:10:00|8688.8|8687.9|8687.1|8686.2|8688.8|8687.9|8686.5|8685.4|210
1684491300000|2023-05-19 10:15:00|8687.2|8686.3|8685.9|8685|8687.7|8686.6|8684.9|8683.8|221
1684491600000|2023-05-19 10:20:00|8685.8|8684.9|8684|8683.1|8686.7|8685.5|8683.3|8682.4|231
1684491900000|2023-05-19 10:25:00|8683.9|8683|8684.1|8683.2|8684.3|8683.4|8682.4|8681.5|190
1684492200000|2023-05-19 10:30:00|8684.2|8683.3|8681.4|8680.5|8685|8684.1|8680.6|8679.7|205
1684492500000|2023-05-19 10:35:00|8681.5|8680.6|8681.6|8680.7|8683.7|8682.8|8681.5|8680.6|136
1684492800000|2023-05-19 10:40:00|8681.8|8680.9|8681.2|8680.3|8683.6|8682.7|8680.4|8679.5|218
1684493100000|2023-05-19 10:45:00|8681.1|8680.2|8679.6|8678.7|8681.4|8680.5|8679.4|8678.5|166
1684493400000|2023-05-19 10:50:00|8679.5|8678.6|8681|8680.1|8681.8|8680.9|8678.4|8677.5|199
1684493700000|2023-05-19 10:55:00|8681.1|8680.2|8684.3|8683.4|8685.5|8684.6|8681|8680.1|218
1684494000000|2023-05-19 11:00:00|8684.2|8683.3|8683.8|8682.9|8685.8|8684.9|8683.6|8682.7|245
1684494300000|2023-05-19 11:05:00|8683.9|8683|8685.7|8684.8|8685.8|8684.9|8683.4|8682.5|231
1684494600000|2023-05-19 11:10:00|8685.8|8684.9|8685.2|8684.3|8686.1|8685.2|8684.6|8683.7|156
1684494900000|2023-05-19 11:15:00|8685.1|8684.2|8684.5|8683.6|8685.8|8684.9|8683.6|8682.7|170
1684495200000|2023-05-19 11:20:00|8684.4|8683.5|8686|8685.1|8687|8686.1|8684.3|8683.4|201
1684495500000|2023-05-19 11:25:00|8685.9|8685|8684.1|8683.2|8687.2|8686.3|8683.7|8682.8|210
1684495800000|2023-05-19 11:30:00|8684|8683.1|8682.4|8681.5|8684|8683.1|8682.3|8681.4|188
1684496100000|2023-05-19 11:35:00|8682.3|8681.4|8683.4|8682.5|8684.7|8683.8|8682|8681.1|221
1684496400000|2023-05-19 11:40:00|8683.5|8682.6|8684.9|8684|8685.6|8684.7|8683.5|8682.6|231
1684496700000|2023-05-19 11:45:00|8685|8684.1|8685.8|8684.9|8686.1|8685.2|8684.3|8682.8|191
1684497000000|2023-05-19 11:50:00|8685.7|8684.8|8685.9|8685|8687.5|8686.6|8685.4|8684.5|187
1684497300000|2023-05-19 11:55:00|8685.8|8684.9|8686.8|8685.9|8687.4|8686.5|8685.4|8684.5|284
1684497600000|2023-05-19 12:00:00|8686.7|8685.8|8685.8|8684.9|8688.2|8687.3|8685.2|8684.3|264
1684497900000|2023-05-19 12:05:00|8685.9|8685|8684.5|8683.6|8686.1|8685.2|8683.2|8682.2|212
1684498200000|2023-05-19 12:10:00|8684.4|8683.5|8684.5|8683.6|8686.2|8685.3|8683|8682.1|215
1684498500000|2023-05-19 12:15:00|8684.6|8683.7|8686|8685.1|8686.2|8685.3|8683.1|8682.2|185
1684498800000|2023-05-19 12:20:00|8685.9|8685|8688.1|8687.2|8688.6|8687.3|8685.6|8684.7|240
1684499100000|2023-05-19 12:25:00|8688.3|8687.4|8687.7|8686.8|8688.8|8687.9|8687.1|8686.2|211
1684499400000|2023-05-19 12:30:00|8687.8|8686.9|8683.5|8682.6|8688.5|8687.6|8682.1|8681.2|291
1684499700000|2023-05-19 12:35:00|8683.4|8682.5|8681.3|8680.4|8684|8683.1|8680.5|8679.6|344
1684500000000|2023-05-19 12:40:00|8681.2|8680.3|8684.6|8683.7|8685.2|8684.3|8681.1|8680.2|293
1684500300000|2023-05-19 12:45:00|8684.4|8683.5|8684.2|8683.3|8684.8|8683.9|8682.3|8681.4|273
1684500600000|2023-05-19 12:50:00|8684.3|8683.4|8685.4|8684.5|8686.5|8685.6|8683.6|8682.7|232
1684500900000|2023-05-19 12:55:00|8685.2|8684.3|8680.9|8680|8685.5|8684.6|8680.4|8679.5|244
1684501200000|2023-05-19 13:00:00|8681.1|8680.2|8683.4|8682.5|8683.9|8683|8681.1|8680.2|288
1684501500000|2023-05-19 13:05:00|8683.9|8683|8683.7|8682.8|8684.9|8684|8682.7|8681.8|256
1684501800000|2023-05-19 13:10:00|8683.8|8682.9|8683|8682.1|8684.9|8684|8682.8|8681.9|296
1684502100000|2023-05-19 13:15:00|8682.9|8682|8682.6|8681.7|8683|8682.1|8681.6|8680.7|251
1684502400000|2023-05-19 13:20:00|8682.7|8681.8|8681.9|8681|8682.9|8682|8680.2|8679.3|232
1684502700000|2023-05-19 13:25:00|8682.3|8680.8|8683.3|8682.4|8684.3|8683.4|8681.1|8680.2|283
1684503000000|2023-05-19 13:30:00|8683.2|8682.3|8678.7|8677.8|8684|8683.1|8678.7|8677.8|339
1684503300000|2023-05-19 13:35:00|8678.8|8677.9|8679|8678.1|8679.7|8678.8|8676.8|8675.9|252
1684503600000|2023-05-19 13:40:00|8678.9|8678|8678|8677.1|8679.5|8678.6|8677.3|8676.4|270
1684503900000|2023-05-19 13:45:00|8678.1|8677.2|8679|8678.1|8679.7|8678.8|8676.9|8676|261
1684504200000|2023-05-19 13:50:00|8678.9|8678|8677.2|8676.3|8679.4|8678.5|8676.7|8675.8|251
1684504500000|2023-05-19 13:55:00|8677.1|8676.2|8678.7|8677.8|8679.4|8678.5|8676.9|8676|252
1684504800000|2023-05-19 14:00:00|8678.9|8678|8680.3|8679.4|8681.1|8680.2|8678.8|8677.9|296
1684505100000|2023-05-19 14:05:00|8680.4|8679.5|8679.7|8678.8|8680.8|8679.9|8678.7|8677.8|239
1684505400000|2023-05-19 14:10:00|8679.8|8678.9|8682.6|8681.7|8683|8682.1|8679.8|8678.9|284
1684505700000|2023-05-19 14:15:00|8682.5|8681.6|8684|8683.1|8684.4|8683.5|8681|8680.1|237
1684506000000|2023-05-19 14:20:00|8683.8|8682.9|8683.9|8683|8685.1|8684.2|8682.1|8681.2|192
1684506300000|2023-05-19 14:25:00|8684.1|8683.2|8682.9|8682|8684.3|8683.4|8682.7|8681.8|162
1684506600000|2023-05-19 14:30:00|8682.8|8681.9|8680.4|8679.5|8683.8|8682.9|8679.7|8678.8|225
1684506900000|2023-05-19 14:35:00|8680.3|8679.4|8680|8679.1|8681|8680.1|8679.9|8679|247
1684507200000|2023-05-19 14:40:00|8679.9|8679|8682.5|8681.6|8684.5|8683.6|8679.8|8678.9|259
1684507500000|2023-05-19 14:45:00|8682.4|8681.5|8678|8677.1|8682.8|8681.9|8677|8676.1|332
1684507800000|2023-05-19 14:50:00|8677.9|8677|8675.7|8674.8|8678.3|8677.4|8673.2|8672.3|355
1684508100000|2023-05-19 14:55:00|8675.4|8674.5|8673.2|8672.3|8676.2|8675.3|8672.1|8671.2|344
1684508400000|2023-05-19 15:00:00|8673.3|8672.4|8675.1|8674.2|8675.7|8674.8|8672.7|8671.8|324
1684508700000|2023-05-19 15:05:00|8675.2|8674.3|8675.5|8674.6|8675.9|8675|8673.8|8672.9|247
1684509000000|2023-05-19 15:10:00|8675.4|8674.5|8675.5|8674.6|8676|8675.1|8672.4|8671.5|451
1684509300000|2023-05-19 15:15:00|8675.3|8674.4|8674.2|8672.7|8675.4|8674.4|8668.9|8667.9|902
1684509600000|2023-05-19 15:20:00|8674.1|8672.6|8675.7|8674.2|8676.2|8675.2|8672.4|8671.5|666
1684509900000|2023-05-19 15:25:00|8675.4|8674.5|8677.5|8676.6|8678.6|8677.3|8674.5|8673.4|468
1684510200000|2023-05-19 15:30:00|8677.8|8676.9|8679|8678.1|8679.5|8678.6|8677.2|8676.2|470
1684510500000|2023-05-19 15:35:00|8678.9|8678|8679.1|8678.2|8681|8679.5|8677.8|8676.8|526
1684510800000|2023-05-19 15:40:00|8679.2|8678.3|8680.2|8679.3|8680.2|8679.3|8677.5|8676.6|379
1684511100000|2023-05-19 15:45:00|8680.1|8679.2|8679.6|8678.7|8680.7|8679.8|8678.7|8677.8|319
1684511400000|2023-05-19 15:50:00|8679.7|8678.8|8678.7|8677.8|8679.9|8679|8678.4|8677.5|335
1684511700000|2023-05-19 15:55:00|8678.6|8677.7|8682.2|8681.3|8682.6|8681.7|8678.6|8677.7|299
1684512000000|2023-05-19 16:00:00|8682.1|8681.2|8682.4|8681.5|8682.6|8681.7|8680.8|8679.9|252
1684512300000|2023-05-19 16:05:00|8682.3|8681.4|8683.5|8682.6|8683.5|8682.6|8681.8|8680.8|187
1684512600000|2023-05-19 16:10:00|8683.4|8682.5|8684|8683.1|8684.3|8683.4|8683.4|8682.5|177
1684512900000|2023-05-19 16:15:00|8683.9|8683|8680.4|8679.5|8684.3|8683.4|8679.6|8678.7|254
1684513200000|2023-05-19 16:20:00|8680.3|8679.4|8679.6|8678.7|8680.4|8679.4|8678.7|8677.8|171
1684513500000|2023-05-19 16:25:00|8679.7|8678.8|8681|8680.1|8681.1|8680.2|8679.4|8678.5|144
1684513800000|2023-05-19 16:30:00|8681.1|8680.2|8682.3|8681.4|8683.8|8682.9|8681|8680.1|159
1684514100000|2023-05-19 16:35:00|8682.6|8681.7|8681|8680.1|8682.7|8681.8|8680.1|8679|145
1684514400000|2023-05-19 16:40:00|8681.2|8680.3|8680.3|8679.4|8681.3|8680.4|8679.8|8678.9|123
1684514700000|2023-05-19 16:45:00|8680.2|8679.3|8680.4|8679.5|8680.4|8679.5|8679.5|8678.3|127
1684515000000|2023-05-19 16:50:00|8680.5|8679.6|8678.7|8677.8|8680.9|8680|8678.7|8677.8|118
1684515300000|2023-05-19 16:55:00|8678.6|8677.7|8680.7|8679.2|8681.2|8680.3|8677.9|8677|193
1684515600000|2023-05-19 17:00:00|8680.8|8679.3|8678.3|8677.4|8681|8679.7|8677.9|8677|165
1684515900000|2023-05-19 17:05:00|8678.4|8677.5|8679.7|8678.8|8680.7|8679.8|8678.3|8677.4|116
1684516200000|2023-05-19 17:10:00|8679.6|8678.7|8680.5|8679.6|8680.6|8679.7|8679.3|8678.4|116
1684516500000|2023-05-19 17:15:00|8680.6|8679.7|8680.8|8679.9|8680.8|8679.9|8680|8679.1|107
1684516800000|2023-05-19 17:20:00|8680.7|8679.8|8681|8680.1|8681|8680.1|8680.2|8679.3|117
1684517100000|2023-05-19 17:25:00|8680.9|8680|8682.1|8681.2|8683.6|8682.5|8680.9|8680|119
1684517400000|2023-05-19 17:30:00|8682.2|8681.3|8681.6|8680.7|8682.5|8681.6|8681.6|8680.7|100
1684517700000|2023-05-19 17:35:00|8681.7|8680.8|8682.4|8681.5|8682.9|8682|8681.2|8680.3|144
1684518000000|2023-05-19 17:40:00|8682.5|8681.6|8684.1|8683.2|8684.2|8683.3|8682.4|8681.5|95
1684518300000|2023-05-19 17:45:00|8684.5|8683.6|8683.5|8682.6|8684.5|8683.6|8683.4|8682.5|98
1684518600000|2023-05-19 17:50:00|8683.4|8682.5|8682.9|8682|8683.9|8682.9|8682.5|8681.5|112
1684518900000|2023-05-19 17:55:00|8683|8682.1|8682.4|8681.5|8683.1|8682.2|8682.2|8681.3|105
1684519200000|2023-05-19 18:00:00|8682.3|8681.4|8683.7|8682.8|8684.2|8683.2|8682.2|8681.3|136
1684519500000|2023-05-19 18:05:00|8683.8|8682.9|8682|8681.1|8684|8683.1|8681.9|8681|136
1684519800000|2023-05-19 18:10:00|8682.1|8681.2|8682.8|8681.9|8683.2|8682.3|8681.9|8680.5|101
1684520100000|2023-05-19 18:15:00|8682.9|8682|8682.3|8681.4|8683.1|8682.2|8681.6|8680.7|118
1684520400000|2023-05-19 18:20:00|8682.2|8681.3|8683.5|8682.6|8683.6|8682.7|8682.2|8681.3|124
1684520700000|2023-05-19 18:25:00|8683.4|8682.5|8683.1|8682.2|8683.6|8682.7|8682.8|8681.9|109
1684521000000|2023-05-19 18:30:00|8683.2|8682.3|8682.7|8681.8|8684.6|8683.7|8682.3|8681.4|146
1684521300000|2023-05-19 18:35:00|8682.8|8681.9|8682.6|8681.7|8683|8682.1|8682.2|8681.3|70
1684521600000|2023-05-19 18:40:00|8682.7|8681.8|8683.1|8682.2|8683.1|8682.2|8682.1|8681.2|123
1684521900000|2023-05-19 18:45:00|8682.7|8681.8|8682.5|8681.6|8682.9|8682|8682.2|8681.3|111
1684522200000|2023-05-19 18:50:00|8682.4|8681.5|8682.9|8682|8683.2|8682.3|8682.4|8681.5|72
1684522500000|2023-05-19 18:55:00|8683|8682.1|8682.1|8681.2|8683|8682.1|8681.4|8680.5|138
1684522800000|2023-05-19 19:00:00|8682.3|8680.8|8683|8682.1|8683.2|8682.3|8681.9|8680.7|132
1684523100000|2023-05-19 19:05:00|8683.1|8682.2|8683.6|8682.7|8683.8|8682.9|8683|8682.1|90
1684523400000|2023-05-19 19:10:00|8683.5|8682.6|8683.4|8682.5|8683.5|8682.6|8682.8|8681.9|101
1684523700000|2023-05-19 19:15:00|8683.3|8682.4|8683.7|8682.8|8684.5|8683|8682.5|8681.6|163
1684524000000|2023-05-19 19:20:00|8683.8|8682.9|8683.6|8682.7|8684.5|8683.6|8683.5|8682.6|85
1684524300000|2023-05-19 19:25:00|8683.7|8682.8|8683|8682.1|8684|8683.1|8683|8682.1|77
1684524600000|2023-05-19 19:30:00|8683.1|8682.2|8682.7|8681.8|8683.1|8682.2|8682|8681.1|125
1684524900000|2023-05-19 19:35:00|8682.8|8681.9|8682.4|8681.5|8683|8682.1|8682|8681.1|88
1684525200000|2023-05-19 19:40:00|8682.5|8681.6|8683.7|8682.8|8684|8683.1|8682|8681.1|160
1684525500000|2023-05-19 19:45:00|8683.6|8682.7|8682.6|8681.7|8683.9|8683|8682.5|8681.6|103
1684525800000|2023-05-19 19:50:00|8682.7|8681.8|8681.4|8680.5|8683.2|8682.3|8681.4|8680.5|117
1684526100000|2023-05-19 19:55:00|8681.5|8680.6|8680.8|8679.9|8682|8681.1|8680.4|8679.5|273
1684526400000|2023-05-19 20:00:00|8681.1|8679.6|8681.7|8680.2|8682|8680.5|8680.2|8678.7|186
1684526700000|2023-05-19 20:05:00|8681.8|8680.3|8682|8680.5|8682.4|8680.9|8681.3|8679.8|95
1684527000000|2023-05-19 20:10:00|8682.1|8680.6|8681.8|8680.3|8682.4|8680.9|8681.5|8680|85
1684527300000|2023-05-19 20:15:00|8681.7|8680.2|8682|8680.5|8682.2|8680.7|8680.5|8679|96
1684527600000|2023-05-19 20:20:00|8681.9|8680.4|8682.2|8680.7|8683.1|8681.6|8681.5|8680|120
1684527900000|2023-05-19 20:25:00|8682.1|8680.6|8682.4|8680.9|8682.4|8680.9|8681.8|8680.3|105
1684528200000|2023-05-19 20:30:00|8682.5|8681|8683.3|8681.8|8683.5|8682|8682.2|8680.7|108
1684528500000|2023-05-19 20:35:00|8683.4|8681.9|8683.6|8682.1|8684.2|8682.7|8682.7|8681.2|215
1684528800000|2023-05-19 20:40:00|8683.7|8682.2|8684|8682.5|8684.6|8683.1|8683.2|8681.7|153
1684529100000|2023-05-19 20:45:00|8684.1|8682.6|8684|8682.5|8685.4|8683.9|8683.7|8682.2|215
1684529400000|2023-05-19 20:50:00|8683.9|8682.4|8681.8|8680.3|8684.5|8683|8681.4|8679.9|356
1684529700000|2023-05-19 20:55:00|8681.6|8680.1|8688.8|8677.8|8689.2|8681.5|8681.4|8677|374
1684699200000|2023-05-21 20:00:00|8692.7|8672.7|8690.9|8671.6|8693.2|8672.7|8689.4|8668.4|31
1684699500000|2023-05-21 20:05:00|8691.5|8670.5|8692.8|8671.9|8693.1|8672.1|8689.3|8668.3|26
1684699800000|2023-05-21 20:10:00|8691.2|8671.6|8692.8|8671.9|8692.8|8671.9|8689|8671.5|3
1684700100000|2023-05-21 20:15:00|8693.6|8672.8|8692.8|8672.9|8694.8|8673.8|8690.4|8669.4|16
1684700400000|2023-05-21 20:20:00|8696.2|8675.4|8698.3|8677.3|8699.4|8678.4|8696.2|8675.2|11
1684700700000|2023-05-21 20:25:00|8699.3|8678.3|8697.4|8676.4|8700.2|8679.2|8697.4|8676.4|15
1684701000000|2023-05-21 20:30:00|8697.3|8676.3|8698.1|8677.1|8700.3|8679.5|8697.3|8676.3|4
1684701300000|2023-05-21 20:35:00|8697.9|8676.9|8699.8|8679|8700.3|8679.3|8697.9|8676.9|8
1684701600000|2023-05-21 20:40:00|8700.2|8679.2|8698.1|8677.5|8700.3|8679.3|8695.5|8677.5|10
1684701900000|2023-05-21 20:45:00|8697.3|8677.4|8695.7|8677.8|8698.6|8677.8|8695.6|8677.4|7
1684702200000|2023-05-21 20:50:00|8696.7|8677.7|8690.7|8669.7|8698.6|8677.7|8689.9|8668.9|11
1684702500000|2023-05-21 20:55:00|8690.8|8669.8|8694.3|8673.3|8694.4|8673.4|8689.8|8668.8|18
1684702800000|2023-05-21 21:00:00|8694.8|8673.8|8692.3|8676.3|8696.1|8677.6|8692.3|8673.3|14
1684703100000|2023-05-21 21:05:00|8692.1|8676.1|8689.4|8678.4|8692.7|8679.2|8688.5|8675.7|55
1684703400000|2023-05-21 21:10:00|8688.8|8677.8|8687.6|8676.6|8690.1|8679.1|8687.3|8676.3|33
1684703700000|2023-05-21 21:15:00|8687.4|8676.4|8686.1|8675.1|8688|8677|8686|8675|15
1684704000000|2023-05-21 21:20:00|8685.8|8674.8|8685.3|8674.3|8685.8|8674.8|8685.3|8674.3|5
1684704300000|2023-05-21 21:25:00|8685.2|8674.2|8685|8674|8686.4|8676.1|8685|8674|7
1684704600000|2023-05-21 21:30:00|8684.8|8673.8|8686.1|8675.1|8686.7|8675.7|8684.7|8673.7|13
1684704900000|2023-05-21 21:35:00|8686.2|8675.2|8686.2|8675.7|8686.5|8676.1|8685.5|8674.5|81
1684705200000|2023-05-21 21:40:00|8686.1|8675.8|8685.5|8675.5|8686.2|8675.9|8685.5|8675.4|29
1684705500000|2023-05-21 21:45:00|8685.4|8675.6|8685.7|8675.6|8685.8|8675.6|8685.4|8675.6|18
1684705800000|2023-05-21 21:50:00|8685.6|8675.7|8685.5|8675.6|8686.3|8675.7|8685.5|8675.6|40
1684706100000|2023-05-21 21:55:00|8685.9|8676|8686.7|8675.7|8687.2|8677.9|8683.1|8674.8|125
1684706400000|2023-05-21 22:00:00|8687|8676|8685.4|8680.9|8687.9|8681|8683.6|8675.1|201
1684706700000|2023-05-21 22:05:00|8685.3|8681.1|8683.7|8681.5|8685.3|8681.9|8683.1|8680.2|79
1684707000000|2023-05-21 22:10:00|8683.9|8681.2|8684.3|8681.8|8684.7|8683.2|8683.3|8681.1|124
1684707300000|2023-05-21 22:15:00|8684.4|8681.9|8684.9|8683.4|8685.1|8683.6|8683.9|8681.9|46
1684707600000|2023-05-21 22:20:00|8684.8|8683.3|8686.5|8685|8686.8|8685.3|8684.6|8683.1|103
1684707900000|2023-05-21 22:25:00|8686.3|8684.8|8686.3|8684.8|8686.7|8685|8685.7|8684.1|74
1684708200000|2023-05-21 22:30:00|8686.2|8684.7|8685.2|8683.7|8686.3|8684.8|8684.9|8683.4|54
1684708500000|2023-05-21 22:35:00|8685.3|8683.8|8686|8684.5|8686.2|8684.7|8685.2|8683.7|57
1684708800000|2023-05-21 22:40:00|8686.2|8684.7|8687.2|8685.7|8687.4|8685.9|8686.2|8684.7|60
1684709100000|2023-05-21 22:45:00|8687.4|8685.9|8687.5|8686|8687.7|8686.2|8687.1|8685.6|75
1684709400000|2023-05-21 22:50:00|8687.6|8686.1|8687.3|8685.8|8687.7|8686.2|8687.1|8685.6|67
1684709700000|2023-05-21 22:55:00|8687.5|8686|8688|8686.5|8688.1|8686.6|8687.2|8685.7|56
1684710000000|2023-05-21 23:00:00|8687.9|8686.4|8687.8|8686.3|8688.6|8687.1|8687.7|8686.2|68
1684710300000|2023-05-21 23:05:00|8687.7|8686.2|8687.7|8686.2|8688|8686.5|8686.7|8685.2|105
1684710600000|2023-05-21 23:10:00|8687.8|8686.3|8687.9|8686.4|8688.2|8686.7|8687.4|8685.9|75
1684710900000|2023-05-21 23:15:00|8688|8686.5|8688.1|8687.2|8688.6|8687.2|8687.8|8686.3|64
1684711200000|2023-05-21 23:20:00|8688|8687.1|8688.3|8686.8|8688.5|8687.1|8687.9|8686.4|49
1684711500000|2023-05-21 23:25:00|8688.2|8686.7|8688.2|8686.7|8688.3|8686.9|8687.7|8686.2|61
1684711800000|2023-05-21 23:30:00|8687.9|8687|8686.3|8684.8|8688.4|8687|8686.2|8684.7|59
1684712100000|2023-05-21 23:35:00|8685.9|8685|8686.5|8685|8686.9|8685.7|8685.9|8684.6|47
1684712400000|2023-05-21 23:40:00|8686.6|8685.1|8686.2|8685.3|8686.8|8685.6|8686.1|8684.8|55
1684712700000|2023-05-21 23:45:00|8686.3|8685.4|8686.6|8685.1|8686.8|8685.4|8686|8684.8|62
1684713000000|2023-05-21 23:50:00|8686.5|8685|8686.2|8684.7|8686.7|8685.4|8686.1|8684.6|56
1684713300000|2023-05-21 23:55:00|8686.1|8684.6|8685.6|8684.1|8686.2|8684.9|8685.5|8684|60
1684713600000|2023-05-22 00:00:00|8685.5|8684|8685.7|8684.2|8686.3|8685.3|8684.7|8683.2|207
1684713900000|2023-05-22 00:05:00|8685.8|8684.3|8685.6|8684.1|8686.1|8684.8|8685.1|8683.6|120
1684714200000|2023-05-22 00:10:00|8685.5|8684|8685.2|8684.3|8686.1|8684.8|8685.2|8684|96
1684714500000|2023-05-22 00:15:00|8685.3|8684.4|8684.6|8683.7|8685.8|8684.6|8684.4|8683.1|111
1684714800000|2023-05-22 00:20:00|8684.5|8683.6|8684.4|8683.5|8684.9|8684|8684.2|8683.2|100
1684715100000|2023-05-22 00:25:00|8684.7|8683.2|8684.4|8683.5|8684.8|8683.5|8683.8|8682.7|100
1684715400000|2023-05-22 00:30:00|8684.3|8683.4|8683.8|8682.3|8685|8683.7|8683.6|8682.1|90
1684715700000|2023-05-22 00:35:00|8683.7|8682.2|8683.4|8681.9|8684.4|8683|8683|8681.5|82
1684716000000|2023-05-22 00:40:00|8683.5|8682|8683.5|8682|8683.9|8682.6|8682.5|8681.4|115
1684716300000|2023-05-22 00:45:00|8683.6|8682.1|8683.5|8682.6|8684.1|8682.9|8683.2|8682|99
1684716600000|2023-05-22 00:50:00|8683.4|8682.5|8682.5|8681|8683.8|8682.9|8682.4|8680.9|98
1684716900000|2023-05-22 00:55:00|8682.6|8681.1|8682.3|8681.4|8683.4|8682.3|8682.2|8680.9|154
1684717200000|2023-05-22 01:00:00|8682.6|8681.1|8683.5|8682.6|8683.6|8682.7|8681.8|8680.5|174
1684717500000|2023-05-22 01:05:00|8683.4|8682.5|8685.3|8683.8|8685.3|8683.8|8683.3|8682.1|140
1684717800000|2023-05-22 01:10:00|8685.4|8683.9|8685|8683.5|8686.2|8684.9|8684.7|8683.4|123
1684718100000|2023-05-22 01:15:00|8685.1|8683.6|8684.8|8683.9|8686.3|8685.1|8684.4|8683.5|212
1684718400000|2023-05-22 01:20:00|8684.7|8683.8|8686|8684.5|8686.3|8685.3|8684.6|8683.4|131
1684718700000|2023-05-22 01:25:00|8685.9|8684.4|8684.4|8682.9|8686.1|8684.6|8684.2|8682.7|128
1684719000000|2023-05-22 01:30:00|8684.5|8683|8685|8683.5|8685.3|8684|8684.5|8683|136
1684719300000|2023-05-22 01:35:00|8685.1|8683.6|8684.8|8683.9|8685.4|8684|8684.5|8683|141
1684719600000|2023-05-22 01:40:00|8684.7|8683.8|8686|8684.5|8686.2|8684.9|8684.7|8683.5|176
1684719900000|2023-05-22 01:45:00|8685.9|8684.4|8685.7|8684.2|8685.9|8684.4|8685.4|8683.9|126
1684720200000|2023-05-22 01:50:00|8685.6|8684.1|8685.5|8684|8686.2|8685|8685|8683.7|157
1684720500000|2023-05-22 01:55:00|8685.6|8684.1|8684.9|8683.4|8685.7|8684.4|8684.8|8683.3|126
1684720800000|2023-05-22 02:00:00|8684.8|8683.3|8685|8684.1|8685.4|8684.4|8684.7|8683.3|131
1684721100000|2023-05-22 02:05:00|8685.1|8684.2|8685.5|8684.6|8685.9|8685|8684.6|8683.7|108
1684721400000|2023-05-22 02:10:00|8685.4|8684.5|8685.1|8683.6|8686|8684.6|8685|8683.6|85
1684721700000|2023-05-22 02:15:00|8684.9|8683.4|8684.4|8683.5|8685.2|8684|8684.2|8683.3|110
1684722000000|2023-05-22 02:20:00|8684.3|8683.4|8684.9|8684|8685.4|8684.2|8684.1|8683.1|92
1684722300000|2023-05-22 02:25:00|8684.8|8683.9|8684.3|8683.4|8685.3|8684.1|8684.3|8683.4|95
1684722600000|2023-05-22 02:30:00|8684.4|8683.5|8684.6|8683.7|8684.6|8683.7|8683.8|8682.9|94
1684722900000|2023-05-22 02:35:00|8684.8|8683.9|8685.8|8684.9|8685.9|8685|8684.6|8683.5|105
1684723200000|2023-05-22 02:40:00|8685.7|8684.8|8685.8|8684.9|8686|8684.9|8685.2|8684|112
1684723500000|2023-05-22 02:45:00|8685.7|8684.8|8685.7|8684.2|8686|8685|8685.4|8684.1|93
1684723800000|2023-05-22 02:50:00|8685.6|8684.1|8685.9|8685|8686.3|8685.1|8685.3|8684|116
1684724100000|2023-05-22 02:55:00|8685.8|8684.9|8685.7|8684.8|8686.6|8685.7|8685.4|8684.4|108
1684724400000|2023-05-22 03:00:00|8685.8|8684.9|8685.7|8684.2|8686.1|8684.9|8684.8|8683.9|124
1684724700000|2023-05-22 03:05:00|8685.8|8684.3|8685.6|8684.7|8686.4|8685.3|8685.3|8684.3|86
1684725000000|2023-05-22 03:10:00|8685.7|8684.8|8685.9|8685|8686.7|8685.6|8685.6|8684.7|130
1684725300000|2023-05-22 03:15:00|8686|8685.1|8685.5|8684.6|8686.5|8685.2|8685.5|8684.3|87
1684725600000|2023-05-22 03:20:00|8685.4|8684.5|8684.8|8683.9|8685.4|8684.5|8684.7|8683.5|103
1684725900000|2023-05-22 03:25:00|8684.7|8683.8|8683.8|8682.9|8684.9|8684|8683.7|8682.8|75
1684726200000|2023-05-22 03:30:00|8683.7|8682.8|8684.9|8684|8685|8684.1|8683.5|8682.6|115
1684726500000|2023-05-22 03:35:00|8685|8684.1|8685.7|8684.8|8685.9|8685|8684.9|8684|61
1684726800000|2023-05-22 03:40:00|8685.6|8684.7|8685.2|8684.3|8686.4|8685.5|8684.7|8683.8|116
1684727100000|2023-05-22 03:45:00|8685.3|8684.4|8685.6|8684.7|8685.7|8684.8|8685.1|8684.2|80
1684727400000|2023-05-22 03:50:00|8685.5|8684.6|8685.4|8684.5|8685.7|8684.8|8685.1|8684.2|66
1684727700000|2023-05-22 03:55:00|8685.5|8684.6|8686.2|8685.3|8686.2|8685.3|8685.4|8684.5|60
1684728000000|2023-05-22 04:00:00|8686.1|8685.2|8686|8685.1|8686.4|8685.4|8685.9|8684.9|66
1684728300000|2023-05-22 04:05:00|8685.9|8685|8685.2|8684.3|8686|8685.1|8685.2|8684.3|57
1684728600000|2023-05-22 04:10:00|8685.3|8684.4|8684.7|8683.8|8685.4|8684.5|8684.6|8683.7|47
1684728900000|2023-05-22 04:15:00|8684.8|8683.9|8685.2|8683.7|8685.3|8684.2|8684.7|8683.6|61
1684729200000|2023-05-22 04:20:00|8685.3|8683.8|8685|8683.5|8685.4|8684.1|8684.9|8683.4|53
1684729500000|2023-05-22 04:25:00|8685.1|8683.6|8685.1|8683.6|8685.4|8683.9|8684.5|8683.2|66
1684729800000|2023-05-22 04:30:00|8685|8683.5|8685.3|8683.8|8685.4|8683.9|8684.9|8683.4|46
1684730100000|2023-05-22 04:35:00|8685.2|8683.7|8685.5|8684|8685.7|8684.2|8685.1|8683.6|65
1684730400000|2023-05-22 04:40:00|8685.4|8683.9|8685.2|8683.7|8685.7|8684.4|8685.1|8683.6|49
1684730700000|2023-05-22 04:45:00|8685.3|8683.8|8685.5|8684|8685.7|8684.2|8685.1|8683.6|84
1684731000000|2023-05-22 04:50:00|8685.6|8684.1|8685.6|8684.1|8685.9|8684.4|8685.3|8683.8|73
1684731300000|2023-05-22 04:55:00|8685.5|8684|8685.3|8683.8|8686.1|8684.6|8684.8|8683.3|74
1684731600000|2023-05-22 05:00:00|8685.4|8683.9|8686.2|8684.7|8686.5|8685.1|8685.3|8683.8|86
1684731900000|2023-05-22 05:05:00|8686.1|8684.6|8685.6|8684.1|8686.2|8685.1|8685|8683.5|64
1684732200000|2023-05-22 05:10:00|8685.5|8684|8685.9|8685|8686.2|8685|8685|8683.7|57
1684732500000|2023-05-22 05:15:00|8686|8685.1|8687.3|8685.8|8687.5|8686|8686|8684.9|80
1684732800000|2023-05-22 05:20:00|8687.4|8685.9|8687.4|8685.9|8687.7|8686.4|8686.8|8685.5|73
1684733100000|2023-05-22 05:25:00|8687.7|8686.2|8687.1|8686.2|8688|8686.8|8686.9|8686|91
1684733400000|2023-05-22 05:30:00|8687|8686.1|8689.3|8688.4|8689.3|8688.4|8687|8686.1|158
1684733700000|2023-05-22 05:35:00|8689.6|8688.7|8690.5|8689.6|8691.1|8689.8|8689.2|8688.2|113
1684734000000|2023-05-22 05:40:00|8690.6|8689.7|8689|8688.1|8690.9|8689.8|8688.7|8687.7|109
1684734300000|2023-05-22 05:45:00|8688.9|8688|8690.2|8689.3|8690.3|8689.4|8688.9|8687.7|128
1684734600000|2023-05-22 05:50:00|8690.3|8689.4|8689.9|8689|8690.3|8689.4|8689.4|8688.5|79
1684734900000|2023-05-22 05:55:00|8689.8|8688.9|8690|8688.5|8691.8|8690.3|8689.8|8688.3|173
1684735200000|2023-05-22 06:00:00|8690.2|8688.7|8692.2|8691.3|8692.3|8691.4|8689.7|8688.2|214
1684735500000|2023-05-22 06:05:00|8692.1|8691.2|8695.1|8694.2|8696.7|8695.2|8691.2|8690.3|168
1684735800000|2023-05-22 06:10:00|8695|8694.1|8695.2|8694.3|8695.9|8695|8694.2|8693.3|179
1684736100000|2023-05-22 06:15:00|8695.1|8694.2|8694.4|8692.9|8696.4|8695.5|8692.6|8691.7|206
1684736400000|2023-05-22 06:20:00|8694.3|8692.8|8693.3|8692.4|8694.4|8693.5|8692.5|8691.6|202
1684736700000|2023-05-22 06:25:00|8693.2|8692.3|8695.1|8694.2|8695.3|8694.4|8692.7|8691.6|188
1684737000000|2023-05-22 06:30:00|8695|8694.1|8694.8|8693.9|8696|8694.9|8694.7|8693.8|139
1684737300000|2023-05-22 06:35:00|8694.9|8694|8694.8|8693.9|8695.3|8694.1|8694.1|8692.8|114
1684737600000|2023-05-22 06:40:00|8694.9|8694|8697.6|8696.1|8697.6|8696.2|8694.9|8693.9|137
1684737900000|2023-05-22 06:45:00|8697.7|8696.2|8699.1|8698.2|8699.8|8698.4|8697.2|8696|239
1684738200000|2023-05-22 06:50:00|8699|8698.1|8698.8|8697.9|8700|8698.9|8698.4|8697.5|158
1684738500000|2023-05-22 06:55:00|8698.7|8697.8|8696|8695.1|8699|8698.1|8695.9|8695|180
1684738800000|2023-05-22 07:00:00|8695.9|8695|8693.9|8693|8696.3|8695.4|8693.3|8692.1|331
1684739100000|2023-05-22 07:05:00|8693.8|8692.9|8693.5|8692.6|8694.9|8694|8693|8692.1|240
1684739400000|2023-05-22 07:10:00|8693.6|8692.7|8693.8|8692.9|8694.6|8693.3|8692.6|8691.3|220
1684739700000|2023-05-22 07:15:00|8693.7|8692.8|8696.1|8695.2|8698.1|8697.1|8693.7|8692.8|336
1684740000000|2023-05-22 07:20:00|8696|8695.1|8697.6|8696.1|8698|8697|8694.9|8693.4|286
1684740300000|2023-05-22 07:25:00|8697.5|8696|8697.7|8696.2|8699.4|8698.3|8696.6|8695.7|267
1684740600000|2023-05-22 07:30:00|8697.6|8696.1|8695.9|8695|8698.4|8697.2|8695.6|8694.4|241
1684740900000|2023-05-22 07:35:00|8695.8|8694.9|8694.8|8693.9|8696|8695.1|8694.7|8693.8|212
1684741200000|2023-05-22 07:40:00|8694.7|8693.8|8692.9|8692|8694.8|8693.9|8691.9|8691|246
1684741500000|2023-05-22 07:45:00|8692.8|8691.9|8694.1|8693.2|8694.2|8693.3|8691.8|8690.9|149
1684741800000|2023-05-22 07:50:00|8694|8693.1|8693|8691.5|8694.4|8693.4|8692.6|8691.3|220
1684742100000|2023-05-22 07:55:00|8692.9|8691.4|8692.3|8690.8|8693.5|8692.2|8691.6|8690.5|203
1684742400000|2023-05-22 08:00:00|8692.2|8690.7|8693.9|8693|8694.1|8693.2|8691.3|8690.4|251
1684742700000|2023-05-22 08:05:00|8693.8|8692.9|8696.9|8696|8697|8696.1|8693.3|8692.4|206
1684743000000|2023-05-22 08:10:00|8696.8|8695.9|8695.6|8694.7|8696.9|8696|8694.7|8693.6|198
1684743300000|2023-05-22 08:15:00|8695.5|8694.6|8694.3|8693.4|8695.8|8694.9|8693.7|8692.8|145
1684743600000|2023-05-22 08:20:00|8694.4|8693.5|8692.8|8691.9|8694.4|8693.5|8692.8|8691.9|131
1684743900000|2023-05-22 08:25:00|8692.9|8692|8691.1|8690.2|8693.4|8692.5|8690.1|8689.2|172
1684744200000|2023-05-22 08:30:00|8691|8690.1|8691.9|8691|8692.6|8691.7|8690.8|8689.9|128
1684744500000|2023-05-22 08:35:00|8692|8691.1|8691.8|8690.9|8692.7|8691.8|8691.2|8690.3|142
1684744800000|2023-05-22 08:40:00|8691.9|8691|8691.7|8690.2|8692.5|8691.6|8690.8|8689.9|197
1684745100000|2023-05-22 08:45:00|8691.6|8690.1|8690.1|8689.2|8692.2|8691.3|8689.7|8688.8|194
1684745400000|2023-05-22 08:50:00|8690.2|8689.3|8689.9|8689|8690.9|8690|8689.5|8688.6|132
1684745700000|2023-05-22 08:55:00|8689.8|8688.9|8689.4|8688.5|8690.9|8690|8687.1|8686.2|218
1684746000000|2023-05-22 09:00:00|8689.6|8688.7|8688|8687.1|8689.7|8688.8|8686.9|8686|204
1684746300000|2023-05-22 09:05:00|8687.9|8687|8689.3|8688.4|8689.3|8688.4|8686.8|8685.9|192
1684746600000|2023-05-22 09:10:00|8689.1|8688.2|8691.7|8690.8|8692.7|8691.8|8688.9|8688|196
1684746900000|2023-05-22 09:15:00|8691.5|8690.6|8691.3|8690.4|8692|8691.1|8689|8688.1|193
1684747200000|2023-05-22 09:20:00|8691.4|8690.5|8692|8691.1|8692.1|8691.2|8690.2|8689.3|168
1684747500000|2023-05-22 09:25:00|8691.9|8691|8691.1|8690.2|8692|8691.1|8690.4|8689.5|141
1684747800000|2023-05-22 09:30:00|8691.2|8690.3|8695.1|8694.2|8695.1|8694.2|8690.9|8690|134
1684748100000|2023-05-22 09:35:00|8695|8694.1|8694.1|8693.2|8695.3|8694.4|8694.1|8693.2|180
1684748400000|2023-05-22 09:40:00|8694|8693.1|8694.3|8693.4|8695.1|8694.2|8693.3|8692.4|143
1684748700000|2023-05-22 09:45:00|8694.4|8693.5|8695.7|8694.8|8695.8|8694.9|8693.5|8692.6|130
1684749000000|2023-05-22 09:50:00|8695.8|8694.9|8694.5|8693.6|8696.3|8695.4|8694.5|8693.6|99
1684749300000|2023-05-22 09:55:00|8694.3|8693.4|8695|8693.5|8696.7|8695.7|8694.3|8693.2|132
1684749600000|2023-05-22 10:00:00|8694.9|8693.4|8695.2|8694.3|8695.7|8694.8|8693.8|8692.9|120
1684749900000|2023-05-22 10:05:00|8695.3|8694.4|8692.3|8691.4|8695.6|8694.7|8692.3|8691.4|129
1684750200000|2023-05-22 10:10:00|8692.4|8691.5|8692.5|8691.6|8693.6|8692.7|8692.4|8691.5|121
1684750500000|2023-05-22 10:15:00|8692.4|8691.5|8690.6|8689.7|8693.5|8692.6|8689.7|8688.8|178
1684750800000|2023-05-22 10:20:00|8690.5|8689.6|8689.3|8688.4|8690.9|8690|8688.7|8687.8|163
1684751100000|2023-05-22 10:25:00|8689.2|8688.3|8688.3|8687.4|8689.6|8688.7|8687.7|8686.8|134
1684751400000|2023-05-22 10:30:00|8688.4|8687.5|8693.2|8692.3|8693.2|8692.3|8687.3|8686.4|192
1684751700000|2023-05-22 10:35:00|8693.1|8692.2|8691.7|8690.8|8693.9|8692.7|8691.6|8690.7|131
1684752000000|2023-05-22 10:40:00|8691.6|8690.7|8694.9|8694|8695.2|8694.3|8691.5|8690.6|192
1684752300000|2023-05-22 10:45:00|8695|8694.1|8693.5|8692.6|8695|8694.1|8693.4|8692.5|112
1684752600000|2023-05-22 10:50:00|8693.6|8692.7|8694.2|8693.3|8696|8695.1|8693.4|8692.5|149
1684752900000|2023-05-22 10:55:00|8694.3|8693.4|8693|8692.1|8694.7|8693.8|8692.2|8691.3|150
1684753200000|2023-05-22 11:00:00|8693.1|8692.2|8690.8|8689.9|8693.6|8692.7|8690.7|8689.8|198
1684753500000|2023-05-22 11:05:00|8690.7|8689.8|8688.3|8687.4|8690.9|8690|8688.2|8687.3|116
1684753800000|2023-05-22 11:10:00|8688.2|8687.3|8687.7|8686.8|8689.7|8688.8|8687.7|8686.8|225
1684754100000|2023-05-22 11:15:00|8687.8|8686.9|8686.4|8685.5|8688|8687.1|8686|8685.1|97
1684754400000|2023-05-22 11:20:00|8686.3|8685.4|8684.2|8683.3|8686.4|8685.5|8684|8683.1|132
1684754700000|2023-05-22 11:25:00|8684.3|8683.4|8683.3|8682.4|8684.4|8683.5|8682.8|8681.9|100
1684755000000|2023-05-22 11:30:00|8683.2|8682.3|8682.9|8682|8683.7|8682.8|8682.3|8681.4|159
1684755300000|2023-05-22 11:35:00|8682.8|8681.9|8682.7|8681.8|8683.1|8682.2|8681.6|8680.7|194
1684755600000|2023-05-22 11:40:00|8682.8|8681.9|8683.8|8682.9|8683.9|8683|8682.2|8681.3|125
1684755900000|2023-05-22 11:45:00|8683.9|8683|8684.1|8683.2|8685.7|8684.8|8683.6|8682.7|195
1684756200000|2023-05-22 11:50:00|8684|8683.1|8683.6|8682.7|8684.8|8683.9|8683|8682.1|175
1684756500000|2023-05-22 11:55:00|8683.5|8682.6|8683.5|8682.6|8684.1|8683.2|8682.5|8681.6|199
1684756800000|2023-05-22 12:00:00|8683.6|8682.7|8683.4|8682.5|8683.9|8683|8682.9|8682|220
1684757100000|2023-05-22 12:05:00|8683.2|8682.3|8685.1|8684.2|8685.3|8684.4|8682.9|8682|192
1684757400000|2023-05-22 12:10:00|8685|8684.1|8686.5|8685.6|8686.7|8685.8|8684.1|8683.2|173
1684757700000|2023-05-22 12:15:00|8686.4|8685.5|8687.3|8686.4|8688.3|8687.1|8686.4|8685.5|166
1684758000000|2023-05-22 12:20:00|8687.4|8686.5|8688.7|8687.8|8688.8|8687.9|8687|8686.1|229
1684758300000|2023-05-22 12:25:00|8688.8|8687.9|8688|8686.5|8688.9|8688|8687.2|8686.2|241
1684758600000|2023-05-22 12:30:00|8688.1|8686.6|8686.8|8685.9|8689.4|8688.5|8686.4|8685.1|218
1684758900000|2023-05-22 12:35:00|8686.7|8685.8|8684.4|8683.5|8687.9|8687|8684.2|8683.3|254
1684759200000|2023-05-22 12:40:00|8684.3|8683.4|8683.6|8682.7|8686.4|8685.5|8683|8682.1|280
1684759500000|2023-05-22 12:45:00|8683.7|8682.8|8684.6|8683.7|8686|8685.1|8683.2|8682.3|305
1684759800000|2023-05-22 12:50:00|8684.5|8683.6|8683.9|8683|8686.8|8685.9|8683.6|8682.7|190
1684760100000|2023-05-22 12:55:00|8684.3|8683.4|8683.9|8683|8686|8685.1|8683|8681.6|246
1684760400000|2023-05-22 13:00:00|8683.8|8682.9|8685.9|8685|8686.6|8685.7|8683.8|8682.5|236
1684760700000|2023-05-22 13:05:00|8686|8685.1|8687.3|8686.4|8688.5|8687.6|8685.3|8684.4|216
1684761000000|2023-05-22 13:10:00|8687.2|8686.3|8687.2|8686.3|8688.6|8687.7|8686.8|8685.9|160
1684761300000|2023-05-22 13:15:00|8687.3|8686.4|8692.5|8691.6|8692.6|8691.6|8686.4|8685.5|186
1684761600000|2023-05-22 13:20:00|8692.6|8691.7|8693.6|8692.7|8694.2|8693.2|8691.4|8690.4|233
1684761900000|2023-05-22 13:25:00|8693.5|8692.6|8688.1|8687.2|8693.6|8692.7|8687.4|8686.2|235
1684762200000|2023-05-22 13:30:00|8688|8687.1|8687.2|8686.3|8688.9|8688|8686.9|8686|207
1684762500000|2023-05-22 13:35:00|8687.3|8686.4|8687.8|8686.9|8689.2|8688.3|8687|8686.1|228
1684762800000|2023-05-22 13:40:00|8687.7|8686.8|8689.2|8688.3|8689.5|8688.6|8686.3|8685.4|217
1684763100000|2023-05-22 13:45:00|8689.1|8688.2|8692.2|8691.3|8693.5|8692.6|8689|8688.1|192
1684763400000|2023-05-22 13:50:00|8692.1|8691.2|8694.1|8693.2|8694.2|8693.3|8691.3|8690.4|254
1684763700000|2023-05-22 13:55:00|8694|8693.1|8695.4|8693.9|8697|8696.1|8693.7|8692.8|298
1684764000000|2023-05-22 14:00:00|8695.5|8694|8698.2|8697.3|8698.3|8697.4|8695.3|8694|344
1684764300000|2023-05-22 14:05:00|8698.3|8697.4|8699.8|8698.9|8701.7|8700.8|8697.9|8697|498
1684764600000|2023-05-22 14:10:00|8700.1|8698.6|8700.1|8699.2|8704.2|8703.3|8699.6|8698.3|537
1684764900000|2023-05-22 14:15:00|8700|8699.1|8699|8698.1|8701.4|8700.5|8699|8698.1|275
1684765200000|2023-05-22 14:20:00|8698.9|8698|8700.4|8699.5|8701.6|8700.7|8697.9|8697|265
1684765500000|2023-05-22 14:25:00|8700.3|8699.4|8694.1|8693.2|8700.6|8699.7|8692.5|8691.6|335
1684765800000|2023-05-22 14:30:00|8694|8693.1|8698|8697.1|8698.7|8697.8|8693.4|8692.5|360
1684766100000|2023-05-22 14:35:00|8697.9|8697|8698.7|8697.8|8699.7|8698.8|8697|8696.1|266
1684766400000|2023-05-22 14:40:00|8698.6|8697.7|8699.1|8698.2|8699.8|8698.9|8697.8|8696.9|243
1684766700000|2023-05-22 14:45:00|8699.2|8698.3|8700.2|8699.3|8701.4|8700.5|8698.5|8697.6|292
1684767000000|2023-05-22 14:50:00|8700.1|8699.2|8700|8699.1|8702.6|8701.7|8698.4|8697.5|240
1684767300000|2023-05-22 14:55:00|8699.8|8698.9|8695.7|8694.8|8699.8|8698.9|8695.6|8694.7|360
1684767600000|2023-05-22 15:00:00|8695.6|8694.7|8694.8|8693.9|8696.4|8695.5|8693.6|8692.7|318
1684767900000|2023-05-22 15:05:00|8694.9|8694|8696.4|8695.5|8696.7|8695.8|8694.8|8693.9|220
1684768200000|2023-05-22 15:10:00|8696.5|8695.6|8697.4|8696.5|8698.8|8697.9|8696.1|8695.2|207
1684768500000|2023-05-22 15:15:00|8697.3|8696.4|8695.9|8695|8697.9|8697|8695.9|8695|175
1684768800000|2023-05-22 15:20:00|8696|8695.1|8695.9|8695|8696.8|8695.9|8695.3|8694.4|162
1684769100000|2023-05-22 15:25:00|8696|8695.1|8696.3|8695.4|8697.6|8696.7|8695.9|8695|114
1684769400000|2023-05-22 15:30:00|8696.2|8695.3|8695.5|8694.6|8696.6|8695.7|8695.3|8694.4|164
1684769700000|2023-05-22 15:35:00|8695.6|8694.7|8695|8694.1|8696|8695.1|8694.8|8693.9|125
1684770000000|2023-05-22 15:40:00|8695.1|8694.2|8695.9|8695|8696.5|8695.6|8694.6|8693.7|127
1684770300000|2023-05-22 15:45:00|8695.8|8694.9|8695.8|8694.9|8696.3|8695.4|8695.1|8694.2|130
1684770600000|2023-05-22 15:50:00|8696|8695.1|8695.8|8694.9|8696.6|8695.7|8695.2|8694.3|171
1684770900000|2023-05-22 15:55:00|8695.9|8695|8698.6|8697.7|8699.1|8698.2|8695.9|8695|150
1684771200000|2023-05-22 16:00:00|8698.7|8697.8|8698|8697.1|8699|8698.1|8697.4|8696.5|160
1684771500000|2023-05-22 16:05:00|8697.9|8697|8700|8699.1|8700|8699.1|8697.9|8697|139
1684771800000|2023-05-22 16:10:00|8700.1|8699.2|8700.2|8699.3|8700.7|8699.8|8699.7|8698.8|134
1684772100000|2023-05-22 16:15:00|8700.3|8699.4|8700.6|8699.7|8700.8|8699.9|8699.6|8698.7|170
1684772400000|2023-05-22 16:20:00|8700.7|8699.8|8703.5|8702.6|8703.5|8702.6|8700.6|8699.7|142
1684772700000|2023-05-22 16:25:00|8703.4|8702.5|8704.3|8703.4|8704.8|8703.9|8703.2|8702.3|109
1684773000000|2023-05-22 16:30:00|8704.2|8703.3|8704.6|8703.7|8704.9|8704|8704.2|8703.3|137
1684773300000|2023-05-22 16:35:00|8704.4|8703.5|8703.7|8702.8|8704.4|8703.5|8702.7|8701.8|121
1684773600000|2023-05-22 16:40:00|8703.8|8702.9|8704.2|8703.3|8704.3|8703.4|8703.5|8702.6|81
1684773900000|2023-05-22 16:45:00|8704.1|8703.2|8703.2|8702.3|8704.3|8703.4|8703|8702.1|84
1684774200000|2023-05-22 16:50:00|8703.1|8702.2|8703.8|8702.9|8704|8703.1|8702.8|8701.9|72
1684774500000|2023-05-22 16:55:00|8703.9|8703|8703.6|8702.7|8704.4|8703.5|8703.6|8702.7|95
1684774800000|2023-05-22 17:00:00|8703.7|8702.8|8703.3|8702.4|8704.1|8703.2|8702.4|8701.5|117
1684775100000|2023-05-22 17:05:00|8703.2|8702.3|8703|8702.1|8703.6|8702.5|8702.8|8701.9|87
1684775400000|2023-05-22 17:10:00|8703.1|8702.2|8702.7|8701.8|8703.9|8703|8701.3|8700.4|133
1684775700000|2023-05-22 17:15:00|8702.6|8701.7|8701.2|8700.3|8703.4|8702.5|8701|8700.1|255
1684776000000|2023-05-22 17:20:00|8701.1|8700.2|8701.4|8700.5|8701.5|8700.6|8700.2|8699.3|138
1684776300000|2023-05-22 17:25:00|8701.5|8700.6|8700.5|8699.6|8701.6|8700.7|8700.3|8699.4|113
1684776600000|2023-05-22 17:30:00|8700.6|8699.7|8700.7|8699.8|8700.9|8700|8699.8|8698.9|116
1684776900000|2023-05-22 17:35:00|8700.8|8699.9|8701.1|8700.2|8701.2|8700.3|8700.2|8699.3|94
1684777200000|2023-05-22 17:40:00|8701|8700.1|8701.1|8700.2|8701.2|8700.3|8700.3|8699.4|106
1684777500000|2023-05-22 17:45:00|8701.2|8700.3|8699.1|8698.2|8701.4|8700.5|8699.1|8698.2|100
1684777800000|2023-05-22 17:50:00|8699.2|8698.3|8698.7|8697.8|8699.7|8698.8|8698.5|8697.6|112
1684778100000|2023-05-22 17:55:00|8698.6|8697.7|8697|8696.1|8698.7|8697.8|8697|8696.1|171
1684778400000|2023-05-22 18:00:00|8697.1|8696.2|8697.1|8696.2|8697.5|8696.6|8696.7|8695.8|161
1684778700000|2023-05-22 18:05:00|8697.2|8696.3|8698.3|8697.4|8699|8698.1|8697.1|8696.2|131
1684779000000|2023-05-22 18:10:00|8698.4|8697.5|8698.7|8697.8|8699|8698.1|8697.5|8696.6|90
1684779300000|2023-05-22 18:15:00|8698.6|8697.7|8698.5|8697.6|8699.3|8698.4|8698|8697.1|78
1684779600000|2023-05-22 18:20:00|8698.4|8697.5|8697.7|8696.8|8698.5|8697.6|8697.3|8696.4|88
1684779900000|2023-05-22 18:25:00|8697.6|8696.7|8696.9|8696|8697.9|8697|8696.8|8695.9|118
1684780200000|2023-05-22 18:30:00|8696.8|8695.9|8697.3|8696.4|8697.5|8696.6|8696.4|8695.5|89
1684780500000|2023-05-22 18:35:00|8697.4|8696.5|8697.2|8696.3|8697.6|8696.7|8697|8696.1|66
1684780800000|2023-05-22 18:40:00|8697.1|8696.2|8697.2|8696.3|8697.6|8696.7|8696.9|8696|86
1684781100000|2023-05-22 18:45:00|8697.3|8696.4|8697|8696.1|8697.4|8696.5|8696.8|8695.9|77
1684781400000|2023-05-22 18:50:00|8696.9|8696|8696.1|8695.2|8697.5|8696.6|8695.8|8694.9|110
1684781700000|2023-05-22 18:55:00|8695.9|8695|8695.5|8694.6|8696.6|8695.7|8695.2|8694.3|214
1684782000000|2023-05-22 19:00:00|8695.4|8694.5|8696.6|8695.7|8696.7|8695.8|8695.3|8694.4|140
1684782300000|2023-05-22 19:05:00|8696.5|8695.6|8696.4|8695.5|8696.7|8695.7|8695.7|8694.8|81
1684782600000|2023-05-22 19:10:00|8696.5|8695.6|8696.8|8695.9|8697.1|8696.2|8696.4|8695.5|82
1684782900000|2023-05-22 19:15:00|8696.7|8695.8|8696.8|8695.9|8697.3|8696.1|8696.4|8695.5|78
1684783200000|2023-05-22 19:20:00|8696.9|8696|8696.7|8695.8|8696.9|8696|8696.6|8695.7|32
1684783500000|2023-05-22 19:25:00|8696.8|8695.9|8695.7|8694.8|8696.9|8696|8695.7|8694.8|103
1684783800000|2023-05-22 19:30:00|8695.8|8694.9|8695.3|8694.4|8696.2|8695.3|8695.2|8694.3|87
1684784100000|2023-05-22 19:35:00|8695.4|8694.5|8695.3|8694.4|8695.8|8694.9|8694.7|8693.8|83
1684784400000|2023-05-22 19:40:00|8695.2|8694.3|8695.5|8694.6|8695.7|8694.8|8694.7|8693.8|89
1684784700000|2023-05-22 19:45:00|8695.7|8694.8|8695.9|8695|8696|8695.1|8695.4|8694.5|81
1684785000000|2023-05-22 19:50:00|8695.8|8694.9|8695.9|8695|8695.9|8695|8695.2|8694.3|72
1684785300000|2023-05-22 19:55:00|8695.8|8694.9|8696.9|8696|8697.3|8696.4|8695.8|8694.9|215
1684785600000|2023-05-22 20:00:00|8696.8|8695.9|8695.8|8694.9|8697|8696.1|8695.8|8694.9|128
1684785900000|2023-05-22 20:05:00|8696|8694.5|8696.3|8694.8|8696.6|8695.3|8696|8694.5|74
1684786200000|2023-05-22 20:10:00|8696.2|8694.7|8695.1|8694.2|8696.4|8694.9|8694.9|8693.7|73
1684786500000|2023-05-22 20:15:00|8695|8694.1|8695.6|8694.7|8695.8|8694.9|8695|8694.1|59
1684786800000|2023-05-22 20:20:00|8695.7|8694.8|8695|8694.1|8695.7|8694.8|8694.9|8693.8|73
1684787100000|2023-05-22 20:25:00|8695.1|8694.2|8695.2|8694.3|8695.7|8694.5|8694.7|8693.8|74
1684787400000|2023-05-22 20:30:00|8695.1|8694.2|8695.3|8693.8|8695.4|8694.3|8694.8|8693.6|47
1684787700000|2023-05-22 20:35:00|8695.2|8693.7|8695|8693.5|8695.4|8694.3|8694.7|8693.5|46
1684788000000|2023-05-22 20:40:00|8695.1|8693.6|8695.2|8693.7|8695.2|8693.9|8694.5|8693.4|43
1684788300000|2023-05-22 20:45:00|8695.3|8693.8|8695|8693.5|8695.3|8693.8|8694.7|8693.4|39
1684788600000|2023-05-22 20:50:00|8695.1|8693.6|8694.8|8693.3|8695.1|8693.6|8694.2|8692.7|78
1684788900000|2023-05-22 20:55:00|8694.9|8693.4|8695.8|8692.4|8696.8|8694|8694.6|8691.6|398
1684789200000|2023-05-22 21:00:00|8699.4|8688.4|8699.9|8688.9|8700.6|8689.6|8698.5|8687.5|53
1684789500000|2023-05-22 21:05:00|8699.7|8688.7|8701.8|8690.8|8702|8691|8698.8|8687.8|72
1684789800000|2023-05-22 21:10:00|8701.7|8690.7|8701.9|8690.9|8702.2|8691.2|8701.1|8690.1|34
1684790100000|2023-05-22 21:15:00|8701.8|8690.8|8701.7|8690.7|8701.9|8690.9|8701.5|8690.5|18
1684790400000|2023-05-22 21:20:00|8701.6|8690.6|8700.2|8689.2|8703.1|8693.1|8700.2|8689.2|63
1684790700000|2023-05-22 21:25:00|8700.3|8689.3|8699.2|8688.2|8700.4|8689.4|8698.8|8687.8|36
1684791000000|2023-05-22 21:30:00|8699.3|8688.3|8699.8|8688.8|8700.7|8689.7|8698.8|8687.9|118
1684791300000|2023-05-22 21:35:00|8699.9|8688.9|8700.2|8689.2|8700.6|8690.3|8698.9|8687.9|92
1684791600000|2023-05-22 21:40:00|8700.1|8689.1|8699.6|8688.6|8700.1|8689.1|8698.8|8687.8|142
1684791900000|2023-05-22 21:45:00|8699.5|8688.5|8698.8|8689.3|8700.5|8689.6|8698.5|8687.5|170
1684792200000|2023-05-22 21:50:00|8699.1|8689.2|8699.4|8688.8|8700.6|8691|8698.6|8688.8|131
1684792500000|2023-05-22 21:55:00|8698.9|8689|8698.6|8691.5|8699|8692.5|8697.8|8688.9|42
1684792800000|2023-05-22 22:00:00|8698.7|8691.2|8697.1|8691.7|8699|8692.7|8695.9|8689.5|235
1684793100000|2023-05-22 22:05:00|8698.1|8692.6|8696.5|8693.3|8698.3|8693.7|8696.5|8692.5|128
1684793400000|2023-05-22 22:10:00|8696.1|8693.5|8695.5|8694|8697.3|8694.4|8695.4|8693|101
1684793700000|2023-05-22 22:15:00|8695.6|8694.1|8695.7|8694.2|8697.2|8695.1|8695.6|8694|158
1684794000000|2023-05-22 22:20:00|8695.6|8694.1|8696.5|8695|8696.8|8695.1|8695.2|8693.7|83
1684794300000|2023-05-22 22:25:00|8696.6|8695.1|8696.4|8694.9|8696.6|8695.1|8695.9|8694.4|35
1684794600000|2023-05-22 22:30:00|8696.5|8695|8695.9|8694.4|8696.5|8695|8695.8|8694.3|59
1684794900000|2023-05-22 22:35:00|8695.8|8694.3|8695.9|8694.4|8696.2|8694.7|8695.6|8694.1|56
1684795200000|2023-05-22 22:40:00|8696|8694.5|8695.5|8694|8696|8694.5|8695.4|8693.9|28
1684795500000|2023-05-22 22:45:00|8695.4|8693.9|8695.9|8694.4|8696.3|8694.8|8694.6|8693.1|84
1684795800000|2023-05-22 22:50:00|8695.8|8694.3|8695.6|8694.1|8695.8|8694.3|8695|8693.5|104
1684796100000|2023-05-22 22:55:00|8695.7|8694.2|8695.1|8693.6|8695.7|8694.2|8694.7|8693.2|94
1684796400000|2023-05-22 23:00:00|8695|8693.5|8694.6|8693.1|8695.1|8693.6|8694.1|8692.6|109
1684796700000|2023-05-22 23:05:00|8694.5|8693|8695|8693.5|8695.3|8693.8|8694.1|8692.6|140
1684797000000|2023-05-22 23:10:00|8694.9|8693.4|8694.4|8692.9|8695.2|8693.7|8693.9|8692.4|138
1684797300000|2023-05-22 23:15:00|8694.5|8693|8694.9|8693.4|8695.1|8693.6|8694.3|8692.8|102
1684797600000|2023-05-22 23:20:00|8694.8|8693.3|8694.2|8692.7|8694.8|8693.3|8694.1|8692.6|75
1684797900000|2023-05-22 23:25:00|8694.1|8692.6|8694.5|8693|8694.6|8693.1|8693.8|8692.6|72
1684798200000|2023-05-22 23:30:00|8694.6|8693.1|8693.7|8692.8|8694.9|8693.5|8693.6|8692.3|94
1684798500000|2023-05-22 23:35:00|8693.6|8692.7|8694|8692.5|8694.5|8693.1|8693.6|8692.2|105
1684798800000|2023-05-22 23:40:00|8693.9|8692.4|8694.2|8692.7|8694.3|8693.1|8693.6|8692.1|83
1684799100000|2023-05-22 23:45:00|8694.3|8692.8|8694.2|8692.7|8694.4|8693.1|8693.8|8692.4|82
1684799400000|2023-05-22 23:50:00|8694.3|8692.8|8694.4|8692.9|8694.5|8693|8693.7|8692.5|47
1684799700000|2023-05-22 23:55:00|8694.3|8692.8|8695|8693.5|8695.2|8694.1|8694.2|8692.8|79
1684800000000|2023-05-23 00:00:00|8694.6|8693.7|8694.1|8692.6|8695|8693.8|8693.6|8692.4|220
1684800300000|2023-05-23 00:05:00|8694.2|8692.7|8694.1|8692.6|8694.4|8693.2|8693.1|8692|143
1684800600000|2023-05-23 00:10:00|8693.9|8693|8694.2|8692.7|8695|8693.5|8693.8|8692.7|115
1684800900000|2023-05-23 00:15:00|8694.3|8692.8|8693.7|8692.2|8694.3|8692.9|8693.1|8691.9|105
1684801200000|2023-05-23 00:20:00|8693.6|8692.1|8693.7|8692.8|8694.5|8693.2|8693.6|8692.1|127
1684801500000|2023-05-23 00:25:00|8694|8692.5|8693.6|8692.1|8694.1|8692.8|8693.3|8691.8|97
1684801800000|2023-05-23 00:30:00|8693.5|8692|8693.4|8691.9|8693.9|8692.5|8692.7|8691.5|122
1684802100000|2023-05-23 00:35:00|8692.9|8692|8693.7|8692.2|8694|8692.7|8692.9|8691.9|89
1684802400000|2023-05-23 00:40:00|8693.6|8692.1|8693.2|8692.3|8693.7|8692.5|8692.8|8691.9|126
1684802700000|2023-05-23 00:45:00|8693.3|8692.4|8692.8|8691.9|8693.3|8692.4|8692.5|8691.6|98
1684803000000|2023-05-23 00:50:00|8692.9|8692|8691.7|8690.2|8693|8692.1|8691.7|8690.2|87
1684803300000|2023-05-23 00:55:00|8691.8|8690.3|8692.2|8690.7|8692.8|8691.5|8691.6|8690.2|162
1684803600000|2023-05-23 01:00:00|8692.3|8690.8|8693.4|8691.9|8693.5|8692.2|8692.3|8690.8|154
1684803900000|2023-05-23 01:05:00|8693.3|8691.8|8693.6|8692.1|8693.9|8692.4|8693.1|8691.6|133
1684804200000|2023-05-23 01:10:00|8693.3|8692.4|8693.3|8691.8|8694|8692.7|8692.8|8691.7|123
1684804500000|2023-05-23 01:15:00|8693.2|8691.7|8692.6|8691.1|8693.4|8691.9|8692|8690.6|172
1684804800000|2023-05-23 01:20:00|8692.5|8691|8692.3|8690.8|8692.6|8691.4|8691.6|8690.4|132
1684805100000|2023-05-23 01:25:00|8692.2|8690.7|8691.9|8690.4|8692.8|8691.3|8691.6|8690.1|130
1684805400000|2023-05-23 01:30:00|8691.8|8690.3|8691.8|8690.3|8692.7|8691.2|8691.4|8689.9|218
1684805700000|2023-05-23 01:35:00|8691.9|8690.4|8692|8690.5|8692.3|8690.8|8691.6|8690.1|120
1684806000000|2023-05-23 01:40:00|8692.1|8690.6|8691.6|8690.1|8692.4|8690.9|8691.3|8690.1|145
1684806300000|2023-05-23 01:45:00|8691.7|8690.2|8692.8|8691.3|8693|8691.7|8691.4|8689.9|140
1684806600000|2023-05-23 01:50:00|8692.9|8691.4|8693.3|8691.8|8693.5|8692.1|8692.4|8690.9|186
1684806900000|2023-05-23 01:55:00|8693.1|8691.6|8693.5|8692|8693.9|8692.4|8693|8691.5|157
1684807200000|2023-05-23 02:00:00|8693.6|8692.1|8694.3|8692.8|8694.4|8693|8693.3|8691.8|181
1684807500000|2023-05-23 02:05:00|8694.2|8692.7|8694|8693.1|8695|8693.6|8694|8692.5|113
1684807800000|2023-05-23 02:10:00|8694.3|8692.8|8693.4|8691.9|8694.4|8693.2|8693.4|8691.9|102
1684808100000|2023-05-23 02:15:00|8693.5|8692|8693.4|8692.5|8694.2|8692.9|8693|8691.5|91
1684808400000|2023-05-23 02:20:00|8693.5|8692.6|8693.2|8691.7|8693.9|8692.7|8692.7|8691.6|107
1684808700000|2023-05-23 02:25:00|8693.3|8691.8|8693.9|8692.4|8693.9|8692.4|8692.1|8690.6|131
1684809000000|2023-05-23 02:30:00|8693.8|8692.3|8694.3|8692.8|8694.4|8693.2|8693.6|8692.2|105
1684809300000|2023-05-23 02:35:00|8694.2|8692.7|8694.3|8692.8|8694.6|8693.1|8693.9|8692.5|128
1684809600000|2023-05-23 02:40:00|8694.4|8692.9|8694.6|8693.1|8694.7|8693.2|8693.9|8692.4|88
1684809900000|2023-05-23 02:45:00|8694.5|8693|8694.1|8692.6|8694.8|8693.3|8693.9|8692.4|74
1684810200000|2023-05-23 02:50:00|8694|8692.5|8694.3|8692.8|8694.3|8693|8693.8|8692.4|101
1684810500000|2023-05-23 02:55:00|8694.2|8692.7|8693.5|8692|8694.2|8692.7|8692.3|8690.8|142
1684810800000|2023-05-23 03:00:00|8693.6|8692.1|8693.7|8692.2|8693.7|8692.2|8692.9|8691.4|104
1684811100000|2023-05-23 03:05:00|8693.8|8692.3|8693.4|8692.5|8693.8|8692.5|8693.1|8691.9|52
1684811400000|2023-05-23 03:10:00|8693.6|8692.1|8693.7|8692.2|8693.8|8692.6|8693.3|8692.1|35
1684811700000|2023-05-23 03:15:00|8693.6|8692.1|8693.6|8692.7|8694|8692.7|8693|8691.5|84
1684812000000|2023-05-23 03:20:00|8693.7|8692.8|8694.4|8692.9|8694.5|8693.1|8693.6|8692.3|87
1684812300000|2023-05-23 03:25:00|8694.5|8693|8694.1|8693.2|8694.6|8693.3|8693.8|8692.5|61
1684812600000|2023-05-23 03:30:00|8694.2|8693.3|8693.6|8692.1|8694.6|8693.6|8693.3|8691.8|106
1684812900000|2023-05-23 03:35:00|8693.5|8692|8693.9|8692.4|8693.9|8692.4|8693.2|8691.9|51
1684813200000|2023-05-23 03:40:00|8694|8692.5|8693.7|8692.2|8694.5|8693|8693.4|8691.9|128
1684813500000|2023-05-23 03:45:00|8693.8|8692.3|8693.2|8691.7|8694|8692.7|8693|8691.6|151
1684813800000|2023-05-23 03:50:00|8693.1|8691.6|8692.4|8690.9|8693.1|8691.6|8692.4|8690.9|97
1684814100000|2023-05-23 03:55:00|8692.5|8691|8691.6|8690.1|8692.5|8691|8691.5|8690|100
1684814400000|2023-05-23 04:00:00|8691.7|8690.2|8691.3|8689.8|8692.1|8690.6|8691.2|8689.7|125
1684814700000|2023-05-23 04:05:00|8691.2|8689.7|8691.5|8690|8691.8|8690.3|8691.2|8689.7|83
1684815000000|2023-05-23 04:10:00|8691.6|8690.1|8692.7|8691.2|8692.7|8691.2|8691.5|8690|116
1684815300000|2023-05-23 04:15:00|8692.8|8691.3|8692.5|8691|8693.1|8691.6|8692.3|8690.8|73
1684815600000|2023-05-23 04:20:00|8692.6|8691.1|8692.5|8691|8692.7|8691.2|8692.3|8690.8|64
1684815900000|2023-05-23 04:25:00|8692.6|8691.1|8693.3|8691.8|8693.6|8692.3|8692.6|8691.1|77
1684816200000|2023-05-23 04:30:00|8693.2|8691.7|8693.5|8692.6|8693.5|8692.6|8692.4|8691.2|80
1684816500000|2023-05-23 04:35:00|8693.4|8692.5|8693|8692.1|8693.5|8692.5|8692.9|8691.7|73
1684816800000|2023-05-23 04:40:00|8692.9|8692|8693.7|8692.2|8693.8|8692.4|8692.8|8691.7|76
1684817100000|2023-05-23 04:45:00|8693.8|8692.3|8694.6|8693.1|8694.7|8693.2|8693.4|8692.2|90
1684817400000|2023-05-23 04:50:00|8694.5|8693|8693.7|8692.8|8694.6|8693.5|8693.4|8692.2|115
1684817700000|2023-05-23 04:55:00|8693.6|8692.7|8693.1|8692.2|8694.2|8693|8692.6|8691.5|118
1684818000000|2023-05-23 05:00:00|8693.2|8692.3|8692.4|8691.5|8693.5|8692.3|8692.2|8691.1|113
1684818300000|2023-05-23 05:05:00|8692.3|8691.4|8692.3|8691.4|8693.2|8692|8692.2|8691.3|91
1684818600000|2023-05-23 05:10:00|8692.4|8691.5|8693.2|8692.3|8693.5|8692.3|8692.4|8691.4|70
1684818900000|2023-05-23 05:15:00|8693.1|8692.2|8693.7|8692.2|8694|8692.8|8692.9|8692|56
1684819200000|2023-05-23 05:20:00|8693.8|8692.3|8693.5|8692|8694.2|8693|8693|8692|98
1684819500000|2023-05-23 05:25:00|8693.4|8691.9|8693.1|8691.6|8693.6|8692.3|8692.7|8691.2|60
1684819800000|2023-05-23 05:30:00|8693.2|8691.7|8693.8|8692.9|8694.2|8693.3|8693|8691.6|174
1684820100000|2023-05-23 05:35:00|8693.9|8693|8695.5|8694|8695.8|8694.3|8693.4|8692.5|138
1684820400000|2023-05-23 05:40:00|8695.6|8694.1|8695.6|8694.1|8695.9|8694.6|8694.6|8693.1|147
1684820700000|2023-05-23 05:45:00|8695.7|8694.2|8695.7|8694.2|8696.5|8695.2|8694.9|8693.7|155
1684821000000|2023-05-23 05:50:00|8695.8|8694.3|8696.3|8694.8|8696.5|8695|8695.2|8693.9|173
1684821300000|2023-05-23 05:55:00|8696.2|8694.7|8695.2|8693.7|8696.6|8695.1|8695.1|8693.6|161
1684821600000|2023-05-23 06:00:00|8695|8693.5|8695.8|8694.9|8696.4|8695.5|8694.8|8693.5|166
1684821900000|2023-05-23 06:05:00|8695.9|8695|8696.2|8695.3|8697.7|8696.5|8695.8|8694.7|193
1684822200000|2023-05-23 06:10:00|8696.3|8695.4|8694.4|8692.9|8697.6|8696.4|8693.8|8692.9|170
1684822500000|2023-05-23 06:15:00|8694.5|8693|8695.9|8695|8696.2|8695.3|8693.9|8692.6|255
1684822800000|2023-05-23 06:20:00|8696|8695.1|8696.3|8695.4|8696.9|8695.7|8695.4|8693.9|188
1684823100000|2023-05-23 06:25:00|8696.2|8695.3|8696.7|8695.8|8697.4|8696.5|8695.6|8694.7|176
1684823400000|2023-05-23 06:30:00|8696.6|8695.7|8698|8697.1|8698.4|8697.5|8696.5|8695.4|177
1684823700000|2023-05-23 06:35:00|8697.9|8697|8698.7|8697.8|8699.2|8698.3|8697.9|8696.9|184
1684824000000|2023-05-23 06:40:00|8698.6|8697.7|8697.7|8696.8|8699.2|8698.3|8697.2|8696|185
1684824300000|2023-05-23 06:45:00|8697.6|8696.7|8700.7|8699.8|8700.7|8699.8|8697.6|8696.7|131
1684824600000|2023-05-23 06:50:00|8700.6|8699.7|8699.4|8698.5|8700.7|8699.8|8699.4|8698.5|120
1684824900000|2023-05-23 06:55:00|8699.6|8698.7|8693.8|8692.9|8700|8699|8693.6|8692.3|288
1684825200000|2023-05-23 07:00:00|8693.9|8693|8699.7|8698.2|8701.4|8700.5|8693.9|8693|411
1684825500000|2023-05-23 07:05:00|8699.8|8698.3|8701.4|8700.5|8702|8701.1|8699.4|8698.2|272
1684825800000|2023-05-23 07:10:00|8701.5|8700.6|8702|8700.5|8702.8|8701.5|8700.8|8699.7|274
1684826100000|2023-05-23 07:15:00|8701.3|8699.8|8698.5|8697|8701.3|8699.8|8697.9|8696.6|403
1684826400000|2023-05-23 07:20:00|8698.4|8696.9|8700|8699.1|8701.3|8700.4|8697.9|8696.6|238
1684826700000|2023-05-23 07:25:00|8700.1|8699.2|8698.3|8696.1|8700.3|8699.4|8695.2|8693.7|327
1684827000000|2023-05-23 07:30:00|8697.5|8696|8698.6|8697.1|8702.6|8701.1|8697.3|8694.9|562
1684827300000|2023-05-23 07:35:00|8698.5|8697|8698.2|8697.3|8699.5|8698.6|8697.1|8696.1|299
1684827600000|2023-05-23 07:40:00|8698|8697.1|8697.5|8696|8698|8697.1|8693.7|8692.8|270
1684827900000|2023-05-23 07:45:00|8697.6|8696.1|8699.6|8698.1|8701.8|8700.6|8697.4|8696.1|272
1684828200000|2023-05-23 07:50:00|8699.7|8698.2|8701.6|8700.7|8703|8701.9|8699.6|8698.1|274
1684828500000|2023-05-23 07:55:00|8701.8|8700.3|8706.9|8705.4|8708.6|8707.1|8701.8|8700.3|347
1684828800000|2023-05-23 08:00:00|8707|8705.5|8706.5|8705|8709.5|8708|8705.9|8704.8|400
1684829100000|2023-05-23 08:05:00|8706.6|8705.1|8709.5|8708|8709.6|8708.1|8706|8704.7|364
1684829400000|2023-05-23 08:10:00|8709.4|8707.9|8708.5|8707.6|8711.5|8710|8707.8|8706.3|304
1684829700000|2023-05-23 08:15:00|8708.6|8707.7|8707.7|8706.2|8709.9|8708.6|8707.4|8705.9|249
1684830000000|2023-05-23 08:20:00|8708|8706.5|8708.5|8707.6|8709.2|8708.1|8707.5|8706|218
1684830300000|2023-05-23 08:25:00|8708.6|8707.7|8709.2|8706|8709.6|8708.7|8707.7|8706|278
1684830600000|2023-05-23 08:30:00|8709.9|8706.3|8716.1|8714.6|8719.7|8718.2|8709.9|8706.3|524
1684830900000|2023-05-23 08:35:00|8716|8714.5|8714.9|8713.4|8716.9|8715.8|8713.5|8712|304
1684831200000|2023-05-23 08:40:00|8715.1|8713.6|8714.5|8713|8715.6|8714.1|8713.9|8712.4|229
1684831500000|2023-05-23 08:45:00|8714.6|8713.1|8713.5|8712|8715.3|8713.8|8713|8711.5|196
1684831800000|2023-05-23 08:50:00|8713.4|8711.9|8709.1|8708.2|8713.7|8712.6|8708.5|8707|256
1684832100000|2023-05-23 08:55:00|8709.2|8708.3|8706.4|8704.9|8710|8708.5|8706.3|8704.8|242
1684832400000|2023-05-23 09:00:00|8706.3|8704.8|8705.1|8704.2|8706.6|8705.1|8703|8701.8|202
1684832700000|2023-05-23 09:05:00|8705|8704.1|8708.4|8706.9|8709.7|8708.3|8705|8703.9|162
1684833000000|2023-05-23 09:10:00|8708.1|8706.6|8707.5|8706.6|8708.6|8707.1|8706.8|8705.5|154
1684833300000|2023-05-23 09:15:00|8707.4|8706.5|8709.4|8707.9|8709.9|8708.4|8707.3|8705.8|234
1684833600000|2023-05-23 09:20:00|8709.5|8708|8710.8|8709.9|8711.2|8710.3|8708.7|8707.3|250
1684833900000|2023-05-23 09:25:00|8710.9|8710|8708.3|8706.8|8711.6|8710.5|8707.9|8706.6|213
1684834200000|2023-05-23 09:30:00|8708.2|8706.7|8707.2|8705.7|8708.5|8707.1|8707.1|8705.7|111
1684834500000|2023-05-23 09:35:00|8707|8705.5|8706.4|8704.9|8708.9|8707.5|8705.8|8704.3|222
1684834800000|2023-05-23 09:40:00|8706.2|8704.7|8705.1|8704.2|8706.6|8705.2|8705.1|8703.6|150
1684835100000|2023-05-23 09:45:00|8705.2|8704.3|8706.3|8704.8|8707.1|8705.8|8705.2|8703.7|168
1684835400000|2023-05-23 09:50:00|8706.2|8704.7|8704.9|8704|8707.3|8706|8704.9|8703.6|184
1684835700000|2023-05-23 09:55:00|8705|8704.1|8705.2|8704.3|8706.4|8704.9|8704.2|8702.9|246
1684836000000|2023-05-23 10:00:00|8705.3|8704.4|8705.5|8704|8706.9|8705.5|8705|8703.7|229
1684836300000|2023-05-23 10:05:00|8705.4|8703.9|8705.3|8704.4|8705.6|8704.7|8703.4|8701.9|190
1684836600000|2023-05-23 10:10:00|8705.2|8704.3|8703.9|8702.4|8706.3|8705.1|8703.7|8702.2|197
1684836900000|2023-05-23 10:15:00|8704|8702.5|8703.4|8701.9|8705.3|8704.3|8703.1|8701.7|170
1684837200000|2023-05-23 10:20:00|8703.5|8702|8705.2|8703.7|8705.4|8704.3|8702.4|8700.9|259
1684837500000|2023-05-23 10:25:00|8705.1|8703.6|8701.9|8700.4|8705.2|8703.7|8700.3|8698.8|239
1684837800000|2023-05-23 10:30:00|8701.8|8700.3|8703.2|8702.3|8703.9|8702.9|8701.5|8700|238
1684838100000|2023-05-23 10:35:00|8703.3|8702.4|8701.7|8700.8|8704|8703.1|8701.6|8700.7|212
1684838400000|2023-05-23 10:40:00|8701.8|8700.9|8702.4|8701.5|8702.7|8701.8|8700.9|8699.8|207
1684838700000|2023-05-23 10:45:00|8702.3|8701.4|8702.2|8701.3|8702.4|8701.5|8699.2|8698.3|186
1684839000000|2023-05-23 10:50:00|8702.3|8701.4|8701.3|8700.4|8702.5|8701.6|8701.3|8700.4|169
1684839300000|2023-05-23 10:55:00|8701.4|8700.5|8702.5|8701.6|8703.5|8702.6|8701.3|8700.4|185
1684839600000|2023-05-23 11:00:00|8702.6|8701.7|8703.8|8702.9|8703.8|8702.9|8701.1|8700.2|163
1684839900000|2023-05-23 11:05:00|8704|8703.1|8705.2|8704.3|8705.8|8704.7|8703.6|8702.7|184
1684840200000|2023-05-23 11:10:00|8705.3|8704.4|8708.3|8707.4|8708.3|8707.4|8705.3|8704.4|202
1684840500000|2023-05-23 11:15:00|8708|8707.1|8708.3|8707.4|8710.7|8709.8|8707.6|8706.7|211
1684840800000|2023-05-23 11:20:00|8708.4|8707.5|8705.1|8704.2|8708.4|8707.5|8704.5|8703.6|168
1684841100000|2023-05-23 11:25:00|8705|8704.1|8704|8703.1|8706|8705.1|8704|8703.1|137
1684841400000|2023-05-23 11:30:00|8704.2|8703.3|8704|8703.1|8705.1|8704.2|8703|8702.1|175
1684841700000|2023-05-23 11:35:00|8704.1|8703.2|8702.6|8701.7|8704.3|8703.4|8702.3|8701.4|125
1684842000000|2023-05-23 11:40:00|8702.7|8701.8|8701.6|8700.7|8702.7|8701.8|8701.6|8700.7|123
1684842300000|2023-05-23 11:45:00|8701.7|8700.8|8701.1|8700.2|8702|8701.1|8700.9|8700|126
1684842600000|2023-05-23 11:50:00|8701.3|8700.4|8703|8702.1|8703.2|8702.3|8701.3|8700.4|230
1684842900000|2023-05-23 11:55:00|8703.1|8702.2|8699.7|8698.8|8703.1|8702.2|8699.5|8698.6|220
1684843200000|2023-05-23 12:00:00|8699.8|8698.9|8698.9|8698|8700.4|8699.5|8698.5|8697.6|247
1684843500000|2023-05-23 12:05:00|8699|8698.1|8699.5|8698.6|8701|8700.1|8698.8|8697.9|146
1684843800000|2023-05-23 12:10:00|8699.4|8698.5|8701.7|8700.8|8702.4|8701.3|8697.9|8697|209
1684844100000|2023-05-23 12:15:00|8701.6|8700.7|8704.5|8703.6|8704.6|8703.7|8700.3|8699.4|157
1684844400000|2023-05-23 12:20:00|8704.6|8703.7|8702.2|8701.3|8704.6|8703.7|8702|8701.1|167
1684844700000|2023-05-23 12:25:00|8702.3|8701.4|8698|8697.1|8702.7|8701.8|8697.7|8696.8|206
1684845000000|2023-05-23 12:30:00|8698.1|8697.2|8697.4|8696.5|8699.1|8698.2|8695|8694.1|300
1684845300000|2023-05-23 12:35:00|8697.5|8696.6|8697.6|8696.7|8699.7|8698.8|8696.5|8695.6|243
1684845600000|2023-05-23 12:40:00|8697.5|8696.6|8696.1|8695.2|8699|8698.1|8696.1|8695.2|261
1684845900000|2023-05-23 12:45:00|8696.2|8695.3|8696.6|8695.7|8698.4|8697.1|8695.1|8694.2|262
1684846200000|2023-05-23 12:50:00|8696.9|8696|8696.1|8695.2|8697.1|8696.2|8695.5|8694.6|179
1684846500000|2023-05-23 12:55:00|8696|8695.1|8695.8|8694.3|8696.1|8695.2|8693.7|8692.8|254
1684846800000|2023-05-23 13:00:00|8695.9|8694.4|8693.7|8692.2|8697.2|8696.3|8693|8691.5|346
1684847100000|2023-05-23 13:05:00|8693.6|8692.1|8692.7|8691.8|8693.7|8692.3|8690.9|8689.6|211
1684847400000|2023-05-23 13:10:00|8692.8|8691.9|8692.7|8691.8|8694.4|8693.4|8692.1|8691.2|192
1684847700000|2023-05-23 13:15:00|8692.6|8691.7|8690.3|8689.4|8693|8692.1|8689.7|8688.8|290
1684848000000|2023-05-23 13:20:00|8690.4|8689.5|8690|8689.1|8690.9|8690|8689.5|8688.2|182
1684848300000|2023-05-23 13:25:00|8690.1|8689.2|8690|8689.1|8690.6|8689.7|8689.1|8688.2|208
1684848600000|2023-05-23 13:30:00|8689.9|8689|8690.5|8689.6|8691.3|8690.4|8687.8|8686.9|334
1684848900000|2023-05-23 13:35:00|8690.6|8689.7|8687.6|8686.7|8690.6|8689.7|8686.7|8685.8|246
1684849200000|2023-05-23 13:40:00|8687.5|8686.6|8688.1|8683.8|8688.1|8687.2|8685.7|8683.8|392
1684849500000|2023-05-23 13:45:00|8688.2|8684.4|8686.7|8685.8|8691.5|8687.3|8685.6|8684|690
1684849800000|2023-05-23 13:50:00|8686.8|8685.9|8684.3|8683.4|8687|8686.1|8680.7|8679.8|426
1684850100000|2023-05-23 13:55:00|8684.2|8683.3|8684.9|8681.9|8684.9|8683.5|8681.8|8680.9|413
1684850400000|2023-05-23 14:00:00|8684.7|8682|8681.2|8680.3|8685.1|8684.2|8680.7|8679.8|606
1684850700000|2023-05-23 14:05:00|8681.1|8680.2|8683.3|8682.4|8684.9|8684|8680.8|8679.9|384
1684851000000|2023-05-23 14:10:00|8683.2|8682.3|8684.3|8683.4|8684.9|8684|8681.8|8680.9|310
1684851300000|2023-05-23 14:15:00|8684.1|8683.2|8682.9|8682|8685.1|8684.2|8682.5|8681.6|342
1684851600000|2023-05-23 14:20:00|8683|8682.1|8682.4|8681.5|8685.4|8684.5|8682.4|8681.5|298
1684851900000|2023-05-23 14:25:00|8682.5|8681.6|8682.7|8681.8|8683.5|8682.6|8682.1|8681.2|268
1684852200000|2023-05-23 14:30:00|8682.8|8681.9|8681.7|8680.8|8682.8|8681.9|8680.2|8679.3|245
1684852500000|2023-05-23 14:35:00|8681.6|8680.7|8679.6|8678.7|8681.7|8680.8|8678.8|8677.9|245
1684852800000|2023-05-23 14:40:00|8679.7|8678.8|8677.4|8676.5|8680.1|8679.2|8676.7|8675.8|209
1684853100000|2023-05-23 14:45:00|8677.5|8676.6|8678.4|8677.5|8679.5|8678.6|8676.5|8675.6|239
1684853400000|2023-05-23 14:50:00|8678.3|8677.4|8678.5|8677.6|8678.9|8678|8676.4|8675.5|215
1684853700000|2023-05-23 14:55:00|8678.4|8677.5|8678.6|8677.7|8678.8|8677.9|8675.8|8674.9|296
1684854000000|2023-05-23 15:00:00|8678.5|8677.6|8676.3|8675.4|8678.7|8677.8|8675.8|8674.9|292
1684854300000|2023-05-23 15:05:00|8676.2|8675.3|8676.3|8675.4|8678.1|8677.2|8674.4|8673.5|228
1684854600000|2023-05-23 15:10:00|8676.2|8675.3|8675.2|8674.3|8676.4|8675.5|8673.7|8672.5|176
1684854900000|2023-05-23 15:15:00|8675.1|8674.2|8675.8|8674.9|8676.3|8675.4|8674.7|8673.8|185
1684855200000|2023-05-23 15:20:00|8675.7|8674.8|8675.2|8674.3|8677.2|8676.3|8674.7|8673.8|164
1684855500000|2023-05-23 15:25:00|8675.1|8674.2|8674.1|8673.2|8675.6|8674.7|8672.7|8671.8|181
1684855800000|2023-05-23 15:30:00|8673.8|8672.9|8675.3|8674.4|8676.8|8675.8|8672.8|8671.9|209
1684856100000|2023-05-23 15:35:00|8675.2|8674.3|8675.3|8674.4|8675.7|8674.8|8674.4|8673.5|164
1684856400000|2023-05-23 15:40:00|8675.2|8674.3|8674.4|8673.5|8675.5|8674.6|8674.3|8673.4|97
1684856700000|2023-05-23 15:45:00|8674.5|8673.6|8673|8672.1|8675.2|8674.3|8672.8|8671.9|140
1684857000000|2023-05-23 15:50:00|8673.1|8672.2|8673.3|8672.4|8674.3|8673.4|8672.3|8671.4|110
1684857300000|2023-05-23 15:55:00|8673.2|8672.3|8672.2|8671.3|8673.3|8672.4|8672.2|8671.3|143
1684857600000|2023-05-23 16:00:00|8672.4|8671.5|8675.6|8674.7|8676.7|8675.3|8672.4|8671.5|209
1684857900000|2023-05-23 16:05:00|8675.9|8675|8673.6|8672.7|8676.4|8675.5|8673.3|8672.4|158
1684858200000|2023-05-23 16:10:00|8673.5|8672.6|8673.1|8672.2|8674.3|8673.4|8672.1|8671.2|170
1684858500000|2023-05-23 16:15:00|8673.2|8672.3|8671.1|8670.2|8674|8673.1|8670.9|8670|148
1684858800000|2023-05-23 16:20:00|8671|8670.1|8670.7|8669.8|8671.5|8670.6|8669.5|8668.6|167
1684859100000|2023-05-23 16:25:00|8670.8|8669.9|8672.6|8671.7|8672.6|8671.7|8670.7|8669.8|146
1684859400000|2023-05-23 16:30:00|8672.5|8671.6|8673.4|8672.5|8674.2|8673.3|8672.4|8671.5|152
1684859700000|2023-05-23 16:35:00|8673.5|8672.6|8674.8|8673.9|8675.1|8674.2|8672.6|8671.7|217
1684860000000|2023-05-23 16:40:00|8674.7|8673.8|8674.3|8673.4|8675.6|8674.7|8673.8|8672.8|172
1684860300000|2023-05-23 16:45:00|8674.4|8673.5|8673.8|8672.9|8674.5|8673.6|8672.9|8672|143
1684860600000|2023-05-23 16:50:00|8673.9|8673|8673.4|8672.5|8674.4|8673.5|8673.1|8672.2|114
1684860900000|2023-05-23 16:55:00|8673.5|8672.6|8672.6|8671.7|8674|8673.1|8672.6|8671.7|111
1684861200000|2023-05-23 17:00:00|8672.7|8671.8|8672.8|8671.9|8672.9|8672|8672|8671.1|179
1684861500000|2023-05-23 17:05:00|8672.9|8672|8672.5|8671.6|8673.1|8672.2|8671.9|8671|158
1684861800000|2023-05-23 17:10:00|8672.6|8671.7|8673.5|8672.6|8673.6|8672.7|8672.2|8671.3|89
1684862100000|2023-05-23 17:15:00|8673.4|8672.5|8672.6|8671.7|8673.7|8672.8|8672.6|8671.7|87
1684862400000|2023-05-23 17:20:00|8672.7|8671.8|8673.5|8672.6|8673.8|8672.9|8672.6|8671.7|82
1684862700000|2023-05-23 17:25:00|8673.6|8672.7|8674.2|8673.3|8674.5|8673.6|8673.3|8672.4|146
1684863000000|2023-05-23 17:30:00|8674.1|8673.2|8674.9|8674|8675.6|8674.7|8673.9|8673|141
1684863300000|2023-05-23 17:35:00|8675|8674.1|8675.2|8674.3|8675.4|8674.5|8673.9|8673|100
1684863600000|2023-05-23 17:40:00|8675.3|8674.4|8675.1|8674.2|8675.6|8674.7|8674.9|8674|98
1684863900000|2023-05-23 17:45:00|8675.2|8674.3|8676.6|8675.7|8676.6|8675.7|8675.2|8674.3|80
1684864200000|2023-05-23 17:50:00|8676.7|8675.8|8677.1|8676.2|8677.3|8676.4|8676.5|8675.6|91
1684864500000|2023-05-23 17:55:00|8677.2|8676.3|8678|8677.1|8678.2|8677.3|8676.1|8675.2|88
1684864800000|2023-05-23 18:00:00|8677.9|8677|8677.9|8677|8678.2|8677.3|8677.6|8676.7|108
1684865100000|2023-05-23 18:05:00|8677.8|8676.9|8678|8677.1|8678.2|8677.3|8677.4|8676.5|91
1684865400000|2023-05-23 18:10:00|8677.9|8677|8678.8|8677.9|8679.2|8678.3|8677.9|8677|99
1684865700000|2023-05-23 18:15:00|8678.7|8677.8|8678.6|8677.7|8679|8678.1|8678.3|8677.4|99
1684866000000|2023-05-23 18:20:00|8678.5|8677.6|8680.3|8679.4|8680.5|8679.6|8678.4|8677.5|133
1684866300000|2023-05-23 18:25:00|8680.1|8679.2|8680.2|8679.3|8680.5|8679.6|8679.5|8678.6|158
1684866600000|2023-05-23 18:30:00|8680.1|8679.2|8680.4|8679.5|8680.4|8679.5|8679.4|8678.5|122
1684866900000|2023-05-23 18:35:00|8680.5|8679.6|8681|8680.1|8681.6|8680.7|8680.5|8679.6|100
1684867200000|2023-05-23 18:40:00|8681.1|8680.2|8681.4|8680.5|8682.3|8681.4|8680.9|8680|161
1684867500000|2023-05-23 18:45:00|8681.5|8680.6|8681.5|8680.6|8682.4|8681.5|8681.3|8680.4|119
1684867800000|2023-05-23 18:50:00|8681.6|8680.7|8681.3|8680.4|8681.6|8680.7|8680.3|8679.4|129
1684868100000|2023-05-23 18:55:00|8681.4|8680.5|8678.1|8677.2|8681.4|8680.5|8678|8677.1|160
1684868400000|2023-05-23 19:00:00|8678.2|8677.3|8678|8677.1|8678.4|8677.5|8677.4|8676.5|120
1684868700000|2023-05-23 19:05:00|8677.9|8677|8679.3|8678.4|8679.3|8678.4|8677.7|8676.8|75
1684869000000|2023-05-23 19:10:00|8679.2|8678.3|8678.7|8677.8|8679.3|8678.4|8678.7|8677.8|85
1684869300000|2023-05-23 19:15:00|8678.8|8677.9|8678.9|8678|8679|8678.1|8678.4|8677.5|79
1684869600000|2023-05-23 19:20:00|8678.8|8677.9|8680|8679.1|8680|8679.1|8678.8|8677.9|88
1684869900000|2023-05-23 19:25:00|8679.9|8679|8679|8678.1|8680.1|8679.2|8678.7|8677.8|114
1684870200000|2023-05-23 19:30:00|8678.9|8678|8678.5|8677.6|8679.4|8678.5|8678.4|8677.5|84
1684870500000|2023-05-23 19:35:00|8678.4|8677.5|8678.8|8677.9|8678.8|8677.9|8678.4|8677.5|57
1684870800000|2023-05-23 19:40:00|8678.9|8678|8677.9|8677|8678.9|8678|8677.6|8676.7|99
1684871100000|2023-05-23 19:45:00|8677.7|8676.8|8677.1|8676.2|8677.9|8677|8677.1|8676.2|76
1684871400000|2023-05-23 19:50:00|8677.2|8676.3|8677.8|8676.9|8678|8677.1|8677.2|8676.3|103
1684871700000|2023-05-23 19:55:00|8677.7|8676.8|8677.3|8676.4|8677.8|8676.9|8676.5|8675.6|139
1684872000000|2023-05-23 20:00:00|8677.2|8676.3|8677|8676.1|8678|8676.8|8676.5|8675.6|96
1684872300000|2023-05-23 20:05:00|8677.1|8676.2|8676.3|8675.4|8677.6|8676.7|8676.3|8675.3|71
1684872600000|2023-05-23 20:10:00|8676.2|8675.3|8676.1|8675.2|8676.7|8675.8|8676.1|8674.8|63
1684872900000|2023-05-23 20:15:00|8676.2|8675.3|8676.4|8675.5|8676.7|8675.6|8675.9|8674.8|43
1684873200000|2023-05-23 20:20:00|8676.6|8675.1|8676.1|8675.2|8676.6|8675.5|8675.9|8674.8|47
1684873500000|2023-05-23 20:25:00|8676.2|8675.3|8675.9|8675|8676.3|8675.3|8675.6|8674.4|70
1684873800000|2023-05-23 20:30:00|8676.2|8674.7|8676.3|8674.8|8676.4|8675.1|8675.6|8674.4|49
1684874100000|2023-05-23 20:35:00|8676.2|8674.7|8677.1|8675.6|8677.4|8675.9|8676.1|8674.6|87
1684874400000|2023-05-23 20:40:00|8677.3|8675.8|8676.2|8675.3|8677.3|8675.8|8676.2|8674.9|53
1684874700000|2023-05-23 20:45:00|8676.5|8675|8675.9|8674.4|8676.5|8675|8675.4|8673.9|74
1684875000000|2023-05-23 20:50:00|8675.8|8674.3|8675.8|8674.3|8676.2|8674.7|8675.6|8674.1|48
1684875300000|2023-05-23 20:55:00|8675.7|8674.2|8679.2|8673.5|8680.1|8674.7|8675.5|8673|289
1684875600000|2023-05-23 21:00:00|8681.2|8670.2|8681.9|8670.9|8682.2|8671.2|8680|8669|37
1684875900000|2023-05-23 21:05:00|8681.7|8670.7|8679.9|8668.9|8681.8|8670.8|8678.9|8667.9|91
1684876200000|2023-05-23 21:10:00|8680.1|8669.1|8681.3|8670.3|8681.5|8670.5|8679.9|8668.9|381
1684876500000|2023-05-23 21:15:00|8681.1|8670.1|8681.2|8670.2|8681.4|8670.4|8678.8|8667.8|148
1684876800000|2023-05-23 21:20:00|8681.1|8670.1|8681.3|8670.3|8681.3|8670.3|8680.2|8669.2|230
1684877100000|2023-05-23 21:25:00|8681.4|8670.4|8680|8669|8682.2|8671.2|8679.8|8668.8|68
1684877400000|2023-05-23 21:30:00|8680.5|8669.5|8681.3|8670.3|8681.9|8670.9|8680.1|8669.1|116
1684877700000|2023-05-23 21:35:00|8681.2|8670.2|8681|8670|8681.9|8670.9|8680.7|8669.7|44
1684878000000|2023-05-23 21:40:00|8681.4|8670.4|8681|8671.7|8681.4|8671.7|8680.6|8669.6|40
1684878300000|2023-05-23 21:45:00|8680.8|8671.8|8680.3|8672.9|8681|8673|8679|8670.3|209
1684878600000|2023-05-23 21:50:00|8680.4|8671.8|8679.8|8673.2|8681|8673.4|8679.5|8671.5|404
1684878900000|2023-05-23 21:55:00|8679.9|8673.3|8680.2|8671.9|8681.8|8673.5|8678.9|8671.4|66
1684879200000|2023-05-23 22:00:00|8680.1|8671.1|8676.8|8673|8681.1|8674.1|8675.5|8669.5|245
1684879500000|2023-05-23 22:05:00|8676.4|8673.4|8674.7|8673.2|8676.4|8674.1|8674.5|8672.5|76
1684879800000|2023-05-23 22:10:00|8675.3|8672.7|8673.6|8672.1|8675.3|8673.1|8673.6|8671.6|103
1684880100000|2023-05-23 22:15:00|8673.7|8672.2|8674.7|8673.2|8674.9|8673.4|8673.2|8671.4|64
1684880400000|2023-05-23 22:20:00|8674.8|8673.3|8674.5|8673|8675.2|8673.7|8674.4|8672.6|90
1684880700000|2023-05-23 22:25:00|8674.3|8672.8|8674.5|8673|8675|8673.2|8674.2|8672.4|115
1684881000000|2023-05-23 22:30:00|8674.3|8672.8|8675.4|8673.9|8675.6|8674|8674.3|8672.6|70
1684881300000|2023-05-23 22:35:00|8675.3|8673.8|8675.4|8673.9|8675.7|8674.1|8675|8673.4|63
1684881600000|2023-05-23 22:40:00|8675.3|8673.8|8675.3|8673.8|8675.6|8674.1|8675.1|8673.6|59
1684881900000|2023-05-23 22:45:00|8675.4|8673.9|8675.4|8673.9|8675.6|8674.1|8675.4|8673.9|63
1684882200000|2023-05-23 22:50:00|8675.3|8673.8|8675.3|8673.8|8675.6|8674.1|8675.3|8673.8|67
1684882500000|2023-05-23 22:55:00|8675.2|8673.7|8675.3|8673.8|8675.3|8673.8|8675.1|8673.6|38
1684882800000|2023-05-23 23:00:00|8675.2|8673.7|8674.9|8673.4|8675.6|8674.1|8674.7|8673.2|113
1684883100000|2023-05-23 23:05:00|8675|8673.5|8675.4|8673.9|8675.4|8673.9|8674.5|8673|80
1684883400000|2023-05-23 23:10:00|8675.3|8673.8|8674.9|8673.4|8675.4|8673.9|8674.6|8673.1|74
1684883700000|2023-05-23 23:15:00|8674.8|8673.3|8674.9|8673.4|8675|8673.5|8674.4|8672.9|35
1684884000000|2023-05-23 23:20:00|8674.8|8673.3|8674.9|8673.4|8674.9|8673.4|8674.4|8672.9|24
1684884300000|2023-05-23 23:25:00|8674.8|8673.3|8674.7|8673.2|8674.9|8673.4|8674.4|8672.9|55
1684884600000|2023-05-23 23:30:00|8674.8|8673.3|8674.7|8673.2|8675.3|8673.8|8674.6|8673.1|54
1684884900000|2023-05-23 23:35:00|8674.8|8673.3|8674.6|8673.1|8675.2|8673.7|8674.5|8673|49
1684885200000|2023-05-23 23:40:00|8674.7|8673.2|8674.8|8673.3|8674.9|8673.4|8674.4|8672.9|56
1684885500000|2023-05-23 23:45:00|8674.7|8673.2|8674.2|8672.7|8674.8|8673.3|8674.2|8672.7|54
1684885800000|2023-05-23 23:50:00|8674.3|8672.8|8674.3|8672.8|8674.4|8672.9|8674.2|8672.7|30
1684886100000|2023-05-23 23:55:00|8674.2|8672.7|8674.2|8672.7|8674.5|8673|8674.1|8672.6|68
1684886400000|2023-05-24 00:00:00|8674.3|8672.8|8674.4|8672.9|8674.8|8673.3|8673.5|8672|121
1684886700000|2023-05-24 00:05:00|8674.2|8672.7|8673|8671.5|8674.2|8672.7|8672.5|8671|117
1684887000000|2023-05-24 00:10:00|8672.9|8671.4|8672.9|8671.4|8673.5|8672|8672.8|8671.3|91
1684887300000|2023-05-24 00:15:00|8672.8|8671.3|8672.1|8670.6|8672.9|8671.4|8671.7|8670.2|91
1684887600000|2023-05-24 00:20:00|8672.2|8670.7|8670.5|8669|8672.2|8670.7|8670.4|8668.9|134
1684887900000|2023-05-24 00:25:00|8670.6|8669.1|8670.6|8669.1|8671.4|8669.9|8670.2|8668.8|117
1684888200000|2023-05-24 00:30:00|8670.5|8669|8670.5|8669|8670.7|8669.5|8669.4|8668.3|98
1684888500000|2023-05-24 00:35:00|8670.6|8669.1|8671.9|8670.4|8671.9|8670.4|8670.3|8668.9|62
1684888800000|2023-05-24 00:40:00|8671.8|8670.3|8670.9|8669.4|8671.9|8670.4|8670.6|8669.1|57
1684889100000|2023-05-24 00:45:00|8670.8|8669.3|8671.1|8669.6|8671.4|8669.9|8670.2|8668.7|62
1684889400000|2023-05-24 00:50:00|8671|8669.5|8670.5|8669|8671.1|8669.6|8670.5|8669|100
1684889700000|2023-05-24 00:55:00|8670.6|8669.1|8670.5|8669|8670.9|8669.8|8670.1|8668.9|126
1684890000000|2023-05-24 01:00:00|8670.6|8669.1|8669.8|8668.9|8670.6|8669.1|8669.7|8668.5|101
1684890300000|2023-05-24 01:05:00|8670|8669.1|8670.3|8668.8|8671.4|8669.9|8670|8668.6|114
1684890600000|2023-05-24 01:10:00|8670.2|8668.7|8670.1|8668.6|8670.4|8669|8669.5|8668.3|107
1684890900000|2023-05-24 01:15:00|8670.2|8668.7|8670.4|8668.9|8671.5|8670|8670.1|8668.6|122
1684891200000|2023-05-24 01:20:00|8670.5|8669|8671.5|8670|8671.7|8670.2|8670.1|8668.9|104
1684891500000|2023-05-24 01:25:00|8671.4|8669.9|8670.9|8670|8671.6|8670.1|8670.9|8669.5|117
1684891800000|2023-05-24 01:30:00|8671.1|8669.6|8671.1|8669.6|8671.6|8670.1|8670.6|8669.3|151
1684892100000|2023-05-24 01:35:00|8671.2|8669.7|8671.3|8669.8|8671.5|8670|8671|8669.5|98
1684892400000|2023-05-24 01:40:00|8671.4|8669.9|8671.6|8670.1|8671.7|8670.2|8670.8|8669.3|85
1684892700000|2023-05-24 01:45:00|8671.5|8670|8671.3|8669.8|8672.3|8670.8|8670.9|8669.4|108
1684893000000|2023-05-24 01:50:00|8671.1|8669.6|8671.4|8669.9|8671.5|8670|8670.7|8669.2|42
1684893300000|2023-05-24 01:55:00|8671.3|8669.8|8672|8670.5|8672|8670.5|8671|8669.8|65
1684893600000|2023-05-24 02:00:00|8672.1|8670.6|8672.2|8670.7|8672.8|8671.3|8671.7|8670.3|284
1684893900000|2023-05-24 02:05:00|8672.3|8670.8|8674.5|8673|8674.8|8673.3|8672.3|8670.8|180
1684894200000|2023-05-24 02:10:00|8674.4|8672.9|8673.8|8672.3|8674.5|8673|8673.5|8672|103
1684894500000|2023-05-24 02:15:00|8673.8|8672.3|8672.2|8671.3|8674.1|8673.2|8672.1|8671.2|316
1684894800000|2023-05-24 02:20:00|8672.4|8671.5|8673|8671.5|8673.2|8671.8|8671.6|8670.7|188
1684895100000|2023-05-24 02:25:00|8672.9|8671.4|8673.2|8672.3|8673.3|8672.4|8672.2|8671.3|105
1684895400000|2023-05-24 02:30:00|8673.1|8672.2|8673|8672.1|8674.2|8672.7|8672.7|8671.8|133
1684895700000|2023-05-24 02:35:00|8672.9|8672|8674.4|8672.9|8674.4|8673.3|8672.7|8671.6|84
1684896000000|2023-05-24 02:40:00|8674.6|8673.1|8675|8673.5|8675.5|8674.2|8674.3|8672.8|113
1684896300000|2023-05-24 02:45:00|8675.1|8673.6|8675.5|8674|8675.9|8674.9|8674.8|8673.6|77
1684896600000|2023-05-24 02:50:00|8675.4|8673.9|8675.2|8674.3|8675.7|8674.6|8675.1|8673.8|76
1684896900000|2023-05-24 02:55:00|8675.3|8674.4|8675.8|8674.9|8676.2|8675|8675.2|8674.3|71
1684897200000|2023-05-24 03:00:00|8675.9|8675|8676.2|8674.7|8676.4|8675.1|8675.5|8674|91
1684897500000|2023-05-24 03:05:00|8676.3|8674.8|8676.4|8674.9|8676.5|8675.1|8675.7|8674.5|79
1684897800000|2023-05-24 03:10:00|8676.6|8675.1|8674.2|8673.3|8676.6|8675.2|8673.8|8672.7|139
1684898100000|2023-05-24 03:15:00|8674|8673.1|8674.4|8673.5|8675.4|8674.1|8673.8|8672.8|103
1684898400000|2023-05-24 03:20:00|8674.3|8673.4|8673.9|8673|8674.4|8673.5|8673.8|8672.6|71
1684898700000|2023-05-24 03:25:00|8674|8673.1|8674.1|8672.6|8674.2|8673.2|8673.3|8672.1|116
1684899000000|2023-05-24 03:30:00|8674|8672.5|8674.1|8672.6|8674.1|8672.9|8673.6|8672.5|48
1684899300000|2023-05-24 03:35:00|8674|8672.5|8673.9|8673|8674.3|8673.2|8673.6|8672.4|38
1684899600000|2023-05-24 03:40:00|8674|8673.1|8673.9|8673|8674.4|8673.2|8673.8|8672.7|86
1684899900000|2023-05-24 03:45:00|8674|8673.1|8674.3|8673.4|8674.3|8673.4|8674|8673.1|36
1684900200000|2023-05-24 03:50:00|8674.2|8673.3|8674.6|8673.1|8674.7|8673.4|8674.1|8672.9|59
1684900500000|2023-05-24 03:55:00|8674.5|8673|8674.8|8673.3|8674.8|8673.4|8674|8672.8|50
1684900800000|2023-05-24 04:00:00|8674.7|8673.2|8674.5|8673|8674.8|8673.3|8674.4|8672.9|69
1684901100000|2023-05-24 04:05:00|8674.6|8673.1|8674.6|8673.1|8674.7|8673.5|8674.2|8673|21
1684901400000|2023-05-24 04:10:00|8674.2|8673.3|8674|8673.1|8674.8|8673.4|8674|8672.8|39
1684901700000|2023-05-24 04:15:00|8673.9|8673|8674.1|8673.2|8674.2|8673.3|8673.8|8672.9|52
1684902000000|2023-05-24 04:20:00|8674|8673.1|8674.2|8672.7|8674.5|8673.3|8673.9|8672.7|68
1684902300000|2023-05-24 04:25:00|8674.1|8672.6|8673.5|8672.6|8674.1|8672.7|8673.4|8672|78
1684902600000|2023-05-24 04:30:00|8673.6|8672.7|8673.1|8671.6|8673.7|8672.7|8672.5|8671|59
1684902900000|2023-05-24 04:35:00|8673|8671.5|8671.3|8669.8|8673.1|8671.8|8671.3|8669.8|82
1684903200000|2023-05-24 04:40:00|8671.2|8669.7|8670.7|8669.2|8671.3|8669.8|8670.3|8668.9|104
1684903500000|2023-05-24 04:45:00|8670.8|8669.3|8670.5|8669|8671|8669.5|8670|8668.6|54
1684903800000|2023-05-24 04:50:00|8670.4|8668.9|8669.9|8669|8670.6|8669.2|8669.8|8668.7|98
1684904100000|2023-05-24 04:55:00|8669.8|8668.9|8670.1|8668.6|8670.2|8669.1|8669.5|8668.4|70
1684904400000|2023-05-24 05:00:00|8670.2|8668.7|8669.5|8668.6|8670.3|8669.2|8669.5|8668.4|95
1684904700000|2023-05-24 05:05:00|8669.8|8668.3|8669.9|8669|8670|8669.1|8669.3|8668.1|62
1684905000000|2023-05-24 05:10:00|8670|8669.1|8669.9|8668.4|8671|8669.6|8669.8|8668.4|107
1684905300000|2023-05-24 05:15:00|8669.8|8668.3|8670.5|8669|8670.6|8669.1|8669.4|8668.2|96
1684905600000|2023-05-24 05:20:00|8670.2|8669.3|8670.4|8668.9|8671|8669.5|8670.1|8668.9|72
1684905900000|2023-05-24 05:25:00|8670.5|8669|8670.8|8669.3|8671.1|8669.6|8670|8668.5|108
1684906200000|2023-05-24 05:30:00|8670.9|8669.4|8671.5|8670|8671.9|8670.4|8670.8|8669.3|99
1684906500000|2023-05-24 05:35:00|8671.6|8670.1|8671.5|8670|8671.8|8670.3|8670.3|8668.8|153
1684906800000|2023-05-24 05:40:00|8671.7|8670.2|8671.5|8670|8671.7|8670.2|8670.6|8669.2|134
1684907100000|2023-05-24 05:45:00|8671.6|8670.1|8670.7|8669.2|8671.6|8670.1|8670.5|8669.1|133
1684907400000|2023-05-24 05:50:00|8670.6|8669.1|8671.1|8670.2|8671.8|8670.6|8670.2|8669|127
1684907700000|2023-05-24 05:55:00|8671.2|8670.3|8673.1|8669.6|8676|8671.8|8671.2|8668|255
1684908000000|2023-05-24 06:00:00|8673.3|8669.1|8664.4|8662.9|8673.3|8670.3|8654.7|8649.3|997
1684908300000|2023-05-24 06:05:00|8664.6|8663.1|8659.9|8659|8665.5|8664.1|8659|8657.6|342
1684908600000|2023-05-24 06:10:00|8660|8659.1|8664.8|8663.9|8665.8|8664.3|8659.4|8658.3|293
1684908900000|2023-05-24 06:15:00|8664.9|8664|8666.6|8665.7|8670.1|8668.7|8664.9|8663.8|262
1684909200000|2023-05-24 06:20:00|8666.5|8665.6|8667.4|8665.9|8669.5|8668.6|8665.9|8665|207
1684909500000|2023-05-24 06:25:00|8667.7|8666.2|8666.9|8666|8668.7|8667.2|8666|8665.1|189
1684909800000|2023-05-24 06:30:00|8666.8|8665.9|8660.6|8659.7|8667.2|8665.9|8660.5|8659.4|334
1684910100000|2023-05-24 06:35:00|8660.5|8659.6|8663.1|8662.2|8663.2|8662.3|8658.8|8657.7|262
1684910400000|2023-05-24 06:40:00|8663.2|8662.3|8653.4|8651.9|8663.6|8662.5|8649.7|8648.2|407
1684910700000|2023-05-24 06:45:00|8653.7|8652.2|8656.3|8655.4|8657.1|8655.9|8652.8|8651.3|273
1684911000000|2023-05-24 06:50:00|8656.2|8655.3|8659.2|8658.3|8659.6|8658.7|8655.9|8654.6|271
1684911300000|2023-05-24 06:55:00|8659.1|8658.2|8658.4|8656.9|8660.4|8659.4|8657|8656.1|227
1684911600000|2023-05-24 07:00:00|8658.6|8657.1|8664.3|8663.4|8665.4|8664.5|8658.5|8657|417
1684911900000|2023-05-24 07:05:00|8664.6|8663.7|8665.8|8664.9|8666.8|8665.9|8663.5|8662.6|279
1684912200000|2023-05-24 07:10:00|8666|8665.1|8667|8666.1|8667.2|8666.3|8664.3|8663.1|274
1684912500000|2023-05-24 07:15:00|8666.9|8666|8673.7|8672.2|8674.1|8672.6|8666.5|8665.6|356
1684912800000|2023-05-24 07:20:00|8673.8|8672.3|8674.8|8673.9|8679.8|8678.8|8673.8|8672.3|447
1684913100000|2023-05-24 07:25:00|8674.9|8674|8674.5|8673.6|8676.8|8675.8|8673.3|8672.4|307
1684913400000|2023-05-24 07:30:00|8674.4|8673.5|8674|8672.5|8676.7|8675.2|8672.8|8671.9|279
1684913700000|2023-05-24 07:35:00|8673.9|8672.4|8676.7|8675.2|8676.7|8675.2|8669.4|8668.2|368
1684914000000|2023-05-24 07:40:00|8676.6|8675.1|8682.4|8681.5|8683.5|8682.6|8674.4|8673.5|485
1684914300000|2023-05-24 07:45:00|8682.5|8681.6|8690.1|8689.2|8691.7|8690.5|8681.9|8680.7|476
1684914600000|2023-05-24 07:50:00|8689.9|8689|8691.3|8690.4|8692.5|8691.5|8686.8|8685.5|347
1684914900000|2023-05-24 07:55:00|8691.2|8690.3|8690.7|8689.2|8692.5|8691.2|8688|8686.5|319
1684915200000|2023-05-24 08:00:00|8690.6|8689.1|8686.6|8685.7|8690.6|8689.4|8685.3|8684.1|504
1684915500000|2023-05-24 08:05:00|8686.7|8685.8|8687.7|8686.8|8688.5|8687.6|8684.1|8683.2|393
1684915800000|2023-05-24 08:10:00|8687.8|8686.9|8685.9|8685|8688.4|8687.4|8684.5|8683.3|390
1684916100000|2023-05-24 08:15:00|8685.7|8684.8|8682|8681.1|8685.7|8684.8|8681.9|8681|263
1684916400000|2023-05-24 08:20:00|8681.9|8681|8677|8676.1|8682|8681.1|8676.6|8675.7|248
1684916700000|2023-05-24 08:25:00|8677.1|8676.2|8680.8|8679.3|8684.3|8683.4|8676.8|8675.9|319
1684917000000|2023-05-24 08:30:00|8680.9|8679.4|8678.2|8677.3|8681|8679.5|8677.1|8676.2|288
1684917300000|2023-05-24 08:35:00|8678.5|8677|8676.7|8675.8|8678.5|8677.4|8674.5|8673.2|268
1684917600000|2023-05-24 08:40:00|8676.6|8675.7|8674.4|8673.5|8676.6|8675.7|8674.4|8673|227
1684917900000|2023-05-24 08:45:00|8674.7|8673.2|8676.4|8675.5|8677.4|8676|8674.1|8672.8|213
1684918200000|2023-05-24 08:50:00|8676.5|8675.6|8675.7|8674.8|8677.2|8676.3|8674.7|8673.8|175
1684918500000|2023-05-24 08:55:00|8675.8|8674.9|8676.7|8675.2|8677.5|8676.5|8675.5|8674.6|262
1684918800000|2023-05-24 09:00:00|8676.6|8675.1|8675.6|8674.1|8677.5|8676.4|8674.8|8673.8|230
1684919100000|2023-05-24 09:05:00|8675.5|8674|8679|8678.1|8679.7|8678.8|8675.2|8674|209
1684919400000|2023-05-24 09:10:00|8679.1|8678.2|8682.9|8682|8683.6|8682.7|8679|8678.1|239
1684919700000|2023-05-24 09:15:00|8682.8|8681.9|8685|8684.1|8686.4|8685.3|8682.8|8681.7|292
1684920000000|2023-05-24 09:20:00|8685.1|8684.2|8689.1|8688.2|8690.1|8689.2|8684.8|8683.9|226
1684920300000|2023-05-24 09:25:00|8688.9|8688|8689.1|8687.6|8690.7|8689.8|8688.4|8687.3|221
1684920600000|2023-05-24 09:30:00|8689.2|8687.7|8686.9|8685.4|8689.5|8688.3|8684.8|8683.9|227
1684920900000|2023-05-24 09:35:00|8686.6|8685.7|8689.1|8688.2|8690.7|8689.8|8686.2|8685.3|265
1684921200000|2023-05-24 09:40:00|8689.2|8688.3|8695.6|8694.1|8697.7|8696.5|8688.1|8686.8|277
1684921500000|2023-05-24 09:45:00|8695.5|8694.7|8697.8|8696.9|8698.9|8697.4|8692.5|8691|304
1684921800000|2023-05-24 09:50:00|8698.4|8697|8699.2|8698.3|8700|8698.9|8697|8696.1|236
1684922100000|2023-05-24 09:55:00|8699.5|8698|8699|8697.5|8701.7|8700.5|8698.3|8696.9|298
1684922400000|2023-05-24 10:00:00|8698.9|8697.4|8694.3|8693.4|8699.3|8698.2|8694.1|8693.2|417
1684922700000|2023-05-24 10:05:00|8694.5|8693.6|8693.8|8692.9|8696.1|8695.1|8691|8689.8|388
1684923000000|2023-05-24 10:10:00|8694|8693.1|8693.2|8692.3|8696.1|8695.2|8691.1|8690.2|347
1684923300000|2023-05-24 10:15:00|8693.3|8692.4|8688.7|8687.8|8694.2|8693.3|8686.4|8685.3|481
1684923600000|2023-05-24 10:20:00|8688.8|8687.9|8687.8|8686.9|8690.5|8689.6|8685.6|8684.7|408
1684923900000|2023-05-24 10:25:00|8687.9|8687|8688.6|8687.7|8690.4|8689|8686.8|8685.4|369
1684924200000|2023-05-24 10:30:00|8688.7|8687.8|8690.1|8689.2|8691|8690.1|8688.3|8687.4|234
1684924500000|2023-05-24 10:35:00|8690|8689.1|8695.9|8695|8696|8695.1|8690|8689.1|227
1684924800000|2023-05-24 10:40:00|8695.8|8694.9|8689.3|8688.4|8695.9|8695|8688.2|8687.3|306
1684925100000|2023-05-24 10:45:00|8689.4|8688.5|8693.6|8692.7|8694.5|8693.2|8689.4|8688.4|299
1684925400000|2023-05-24 10:50:00|8693.7|8692.8|8691.2|8690.3|8694.7|8693.8|8690.8|8689.9|244
1684925700000|2023-05-24 10:55:00|8691.3|8690.4|8688.2|8687.3|8691.5|8690.6|8686.9|8686|267
1684926000000|2023-05-24 11:00:00|8688.4|8686.9|8688.9|8688|8689.4|8688.5|8686.5|8685.6|230
1684926300000|2023-05-24 11:05:00|8689|8688.1|8690.8|8689.9|8691.3|8690.4|8688.7|8687.8|174
1684926600000|2023-05-24 11:10:00|8690.9|8690|8689.3|8687.8|8695.2|8694.3|8689.1|8687.8|259
1684926900000|2023-05-24 11:15:00|8689.4|8687.9|8690.7|8689.2|8692|8691.1|8688.5|8687.5|198
1684927200000|2023-05-24 11:20:00|8690.8|8689.3|8693.4|8692.5|8694.3|8692.9|8689.5|8688.6|243
1684927500000|2023-05-24 11:25:00|8693.5|8692.6|8694.8|8693.9|8695|8694.1|8692.1|8690.7|207
1684927800000|2023-05-24 11:30:00|8694.9|8694|8695|8694.1|8695.9|8694.7|8693.3|8692.4|180
1684928100000|2023-05-24 11:35:00|8694.9|8694|8695.8|8694.9|8696.1|8695.2|8692.9|8692|205
1684928400000|2023-05-24 11:40:00|8695.5|8694.6|8698.2|8697.3|8698.3|8697.4|8694.8|8693.9|225
1684928700000|2023-05-24 11:45:00|8698.3|8697.4|8695.7|8694.8|8699.1|8698.2|8695.3|8694.4|189
1684929000000|2023-05-24 11:50:00|8695.8|8694.9|8694.7|8693.8|8696.1|8695.2|8693.2|8692.3|178
1684929300000|2023-05-24 11:55:00|8694.6|8693.7|8695.6|8694.7|8695.8|8694.9|8693.8|8692.9|184
1684929600000|2023-05-24 12:00:00|8695.3|8694.4|8700|8699.1|8700.6|8699.7|8694.3|8693.4|302
1684929900000|2023-05-24 12:05:00|8700.1|8699.2|8700|8699.1|8701.2|8700.3|8697.4|8696.5|367
1684930200000|2023-05-24 12:10:00|8699.9|8699|8699|8698.1|8701.4|8700.5|8698.7|8697.8|208
1684930500000|2023-05-24 12:15:00|8699.1|8698.2|8701.7|8700.8|8701.7|8700.8|8697.1|8696.2|278
1684930800000|2023-05-24 12:20:00|8701.8|8700.9|8701.7|8700.8|8703.6|8702.4|8700.3|8699.4|465
1684931100000|2023-05-24 12:25:00|8701.8|8700.9|8704.5|8703.6|8705.6|8704.6|8700.8|8699.9|392
1684931400000|2023-05-24 12:30:00|8704.4|8703.5|8704.4|8703.5|8706|8704.8|8703.5|8702.6|271
1684931700000|2023-05-24 12:35:00|8704.5|8703.6|8703.5|8702.6|8706.1|8705.2|8703.5|8702.6|288
1684932000000|2023-05-24 12:40:00|8703.6|8702.7|8697.9|8697|8704|8703.1|8697.8|8696.9|294
1684932300000|2023-05-24 12:45:00|8698|8697.1|8697.7|8696.8|8699.3|8698.4|8694.7|8693.8|303
1684932600000|2023-05-24 12:50:00|8697.8|8696.9|8700.3|8699.4|8700.4|8699.5|8696.8|8695.9|335
1684932900000|2023-05-24 12:55:00|8700.4|8699.5|8700.1|8699.2|8703.3|8702.4|8699.4|8698.5|325
1684933200000|2023-05-24 13:00:00|8700|8699.1|8695.8|8694.9|8701.2|8700.3|8694.6|8693.6|364
1684933500000|2023-05-24 13:05:00|8695.7|8694.8|8696.5|8695.6|8697.3|8696|8695|8693.9|271
1684933800000|2023-05-24 13:10:00|8696.4|8695.5|8697.7|8696.8|8702.2|8701.3|8696.4|8695.4|327
1684934100000|2023-05-24 13:15:00|8697.8|8696.9|8698.7|8697.8|8699.2|8698.3|8696.3|8695.4|238
1684934400000|2023-05-24 13:20:00|8698.6|8697.7|8699.1|8698.2|8699.2|8698.3|8697.1|8696.2|270
1684934700000|2023-05-24 13:25:00|8699|8698.1|8694.3|8693.4|8699.1|8698.2|8694.1|8693.2|243
1684935000000|2023-05-24 13:30:00|8694.2|8693.3|8697.3|8696.4|8697.9|8697|8692.9|8691.8|336
1684935300000|2023-05-24 13:35:00|8697.4|8696.5|8696.9|8696|8700.5|8699.6|8696.2|8695.3|293
1684935600000|2023-05-24 13:40:00|8696.8|8695.9|8698.6|8697.7|8701.3|8700.4|8696.4|8695.5|344
1684935900000|2023-05-24 13:45:00|8698.5|8697.6|8697.5|8696.6|8699|8698.1|8695.1|8694.2|337
1684936200000|2023-05-24 13:50:00|8697.4|8696.5|8699.6|8698.7|8701|8700.1|8697.4|8696.5|278
1684936500000|2023-05-24 13:55:00|8699.4|8698.5|8700|8699.1|8702.4|8701.3|8698.8|8697.8|359
1684936800000|2023-05-24 14:00:00|8700.3|8699.4|8701.2|8700.3|8704.5|8703.6|8697.4|8695.9|407
1684937100000|2023-05-24 14:05:00|8701.1|8700.2|8703.5|8702.6|8705.2|8703.7|8700.9|8700|354
1684937400000|2023-05-24 14:10:00|8703.6|8702.7|8705.3|8704.4|8710.1|8708.8|8702.6|8701.7|442
1684937700000|2023-05-24 14:15:00|8705.4|8704.5|8703.6|8702.7|8708|8707.1|8703.4|8702.5|350
1684938000000|2023-05-24 14:20:00|8703.4|8702.5|8708|8707.1|8710.1|8709.2|8703.3|8702.4|315
1684938300000|2023-05-24 14:25:00|8707.9|8707|8706.4|8705.5|8708.1|8707.2|8705.1|8704.2|284
1684938600000|2023-05-24 14:30:00|8706.5|8705.6|8704.6|8703.7|8706.6|8705.7|8703.5|8702.6|256
1684938900000|2023-05-24 14:35:00|8704.5|8703.6|8703.1|8702.2|8704.7|8703.8|8702.3|8701.4|268
1684939200000|2023-05-24 14:40:00|8703.2|8702.3|8698.6|8697.7|8704.5|8703.6|8698.6|8697.7|239
1684939500000|2023-05-24 14:45:00|8698.4|8697.5|8696.5|8695.6|8698.4|8697.5|8694.6|8693.7|236
1684939800000|2023-05-24 14:50:00|8696.4|8695.5|8702.4|8701.5|8703.4|8702.3|8696.3|8695.4|485
1684940100000|2023-05-24 14:55:00|8702.5|8701.6|8702.8|8701.9|8705|8704.1|8700.8|8699.9|363
1684940400000|2023-05-24 15:00:00|8703|8702.1|8702.8|8701.9|8705.4|8704.5|8701.7|8700.8|380
1684940700000|2023-05-24 15:05:00|8702.9|8702|8704.9|8704|8705.4|8704.4|8702.5|8701.5|231
1684941000000|2023-05-24 15:10:00|8705|8704.1|8705|8704.1|8705.5|8704.4|8703.8|8702.9|301
1684941300000|2023-05-24 15:15:00|8705.1|8704.2|8704.4|8703.5|8705.2|8704.3|8703.6|8702.7|266
1684941600000|2023-05-24 15:20:00|8704.3|8703.4|8701.7|8700.8|8704.6|8703.7|8701.4|8700.5|208
1684941900000|2023-05-24 15:25:00|8701.8|8700.9|8698.7|8697.8|8702.3|8701.4|8698.3|8697.4|246
1684942200000|2023-05-24 15:30:00|8698.8|8697.9|8699.2|8698.3|8700.7|8699.8|8698.3|8697.4|273
1684942500000|2023-05-24 15:35:00|8699.1|8698.2|8698.9|8697.4|8700|8699.1|8697.9|8696.6|249
1684942800000|2023-05-24 15:40:00|8698.7|8697.8|8699.9|8699|8700.2|8699.3|8697.7|8696.8|202
1684943100000|2023-05-24 15:45:00|8699.8|8698.9|8698.4|8697.5|8701.5|8700.3|8698.4|8697.5|284
1684943400000|2023-05-24 15:50:00|8698.5|8697.6|8698|8697.1|8701.1|8700.2|8697.9|8697|330
1684943700000|2023-05-24 15:55:00|8697.9|8697|8700.8|8699.9|8700.9|8700|8697.2|8696.2|305
1684944000000|2023-05-24 16:00:00|8701|8700.1|8698.2|8697.3|8701.3|8700.1|8697.6|8696.7|231
1684944300000|2023-05-24 16:05:00|8698.3|8697.4|8697.2|8696.3|8698.5|8697.6|8695.8|8694.9|240
1684944600000|2023-05-24 16:10:00|8697.6|8696.1|8698.5|8697.6|8699.6|8698.7|8697|8696|349
1684944900000|2023-05-24 16:15:00|8698.7|8697.8|8698.2|8697.3|8699.7|8698.5|8697.7|8696.4|346
1684945200000|2023-05-24 16:20:00|8698.1|8697.2|8699.6|8698.7|8700.5|8699.6|8697.9|8697|222
1684945500000|2023-05-24 16:25:00|8699.5|8698.6|8698.9|8697.4|8700|8699.1|8698|8696.8|195
1684945800000|2023-05-24 16:30:00|8698.8|8697.3|8698.5|8697.6|8698.9|8698|8697.9|8697|216
1684946100000|2023-05-24 16:35:00|8698.7|8697.8|8698.3|8697.4|8699.3|8698.4|8697.8|8696.9|135
1684946400000|2023-05-24 16:40:00|8698.4|8697.5|8696.9|8696|8698.6|8697.7|8696.6|8695.7|189
1684946700000|2023-05-24 16:45:00|8697|8696.1|8696.8|8695.9|8697.3|8696.4|8695.6|8694.6|234
1684947000000|2023-05-24 16:50:00|8696.9|8696|8694.6|8693.7|8697.1|8696.2|8694.6|8693.7|164
1684947300000|2023-05-24 16:55:00|8694.1|8693.2|8694.8|8693.9|8695.1|8694.2|8693.1|8692.2|180
1684947600000|2023-05-24 17:00:00|8694.9|8694|8698.2|8697.3|8698.2|8697.3|8694.9|8694|274
1684947900000|2023-05-24 17:05:00|8698.1|8697.2|8699|8698.1|8699.1|8698.2|8698.1|8697.2|149
1684948200000|2023-05-24 17:10:00|8698.9|8698|8699.4|8697.9|8700.1|8699.2|8698.7|8697.6|173
1684948500000|2023-05-24 17:15:00|8699.5|8698|8697.9|8697|8699.5|8698.3|8697.3|8696.3|202
1684948800000|2023-05-24 17:20:00|8697.8|8696.9|8699|8697.5|8699.2|8697.9|8697.3|8696.4|221
1684949100000|2023-05-24 17:25:00|8698.7|8697.8|8699.3|8698.4|8699.8|8698.9|8698.7|8697.5|115
1684949400000|2023-05-24 17:30:00|8699.4|8698.5|8699.1|8698.2|8699.6|8698.7|8698.2|8697.3|97
1684949700000|2023-05-24 17:35:00|8699|8698.1|8697.5|8696.6|8699.2|8698.3|8697.3|8695.9|155
1684950000000|2023-05-24 17:40:00|8697.6|8696.7|8698.7|8697.2|8698.9|8697.9|8696.9|8695.6|121
1684950300000|2023-05-24 17:45:00|8698.6|8697.1|8698.6|8697.7|8698.8|8697.8|8697.7|8696.6|170
1684950600000|2023-05-24 17:50:00|8698.5|8697.6|8696.7|8695.8|8698.7|8697.8|8696.1|8695.2|101
1684950900000|2023-05-24 17:55:00|8696.5|8695.6|8699.1|8691.9|8699.9|8696.2|8695.9|8691.8|172
1684951200000|2023-05-24 18:00:00|8699.7|8692.1|8697.5|8696.6|8699.7|8697.2|8694.9|8690.9|462
1684951500000|2023-05-24 18:05:00|8697.4|8696.5|8698.5|8697.6|8698.6|8697.7|8697.1|8695.9|218
1684951800000|2023-05-24 18:10:00|8698.6|8697.7|8698.9|8698|8698.9|8698|8697.6|8696.7|211
1684952100000|2023-05-24 18:15:00|8698.8|8697.9|8698.9|8697.4|8699.8|8698.9|8697.9|8696.7|251
1684952400000|2023-05-24 18:20:00|8699.2|8697.7|8699.9|8698.4|8700|8698.7|8698.7|8697.4|187
1684952700000|2023-05-24 18:25:00|8700|8698.5|8699.6|8698.7|8700.3|8699.1|8699.4|8698.4|130
1684953000000|2023-05-24 18:30:00|8699.7|8698.8|8699.1|8698.2|8699.9|8699|8698|8697.1|133
1684953300000|2023-05-24 18:35:00|8699|8698.1|8699.8|8698.9|8699.9|8699|8698.7|8697.8|105
1684953600000|2023-05-24 18:40:00|8699.9|8699|8698.8|8697.3|8700.1|8699.2|8698.1|8697.2|148
1684953900000|2023-05-24 18:45:00|8698.7|8697.2|8699.9|8699|8699.9|8699|8698|8696.8|105
1684954200000|2023-05-24 18:50:00|8699.8|8698.9|8700.3|8699.4|8700.7|8699.8|8699.6|8698.7|126
1684954500000|2023-05-24 18:55:00|8700.2|8699.3|8698.3|8696.8|8700.5|8699.6|8697.7|8696.7|280
1684954800000|2023-05-24 19:00:00|8698.4|8696.9|8697.8|8696.3|8699.2|8698.3|8697.4|8696.2|204
1684955100000|2023-05-24 19:05:00|8697.9|8696.4|8698.9|8697.4|8699.5|8698.3|8697.4|8696.4|108
1684955400000|2023-05-24 19:10:00|8699.1|8697.6|8698.7|8697.8|8699.4|8698.5|8698.6|8697.5|127
1684955700000|2023-05-24 19:15:00|8698.6|8697.7|8697.2|8696.3|8699.1|8698.2|8696.8|8695.7|164
1684956000000|2023-05-24 19:20:00|8697.3|8696.4|8697.7|8696.8|8698|8696.9|8695.7|8694.8|177
1684956300000|2023-05-24 19:25:00|8697.8|8696.9|8697.9|8697|8698.4|8697.5|8697.4|8696.5|141
1684956600000|2023-05-24 19:30:00|8698|8697.1|8698|8697.1|8698.5|8697.4|8697.5|8696.2|156
1684956900000|2023-05-24 19:35:00|8697.9|8697|8698.2|8697.3|8698.4|8697.5|8697.6|8696.7|97
1684957200000|2023-05-24 19:40:00|8698.3|8697.4|8699.2|8698.3|8699.7|8698.4|8698|8697.1|108
1684957500000|2023-05-24 19:45:00|8699.1|8698.2|8698.4|8697.5|8699.4|8698.2|8697.7|8696.8|112
1684957800000|2023-05-24 19:50:00|8698.5|8697.6|8698.5|8697.6|8699.4|8698.5|8698.3|8697.1|146
1684958100000|2023-05-24 19:55:00|8698.6|8697.7|8697.2|8696.3|8698.7|8697.8|8696.8|8695.8|172
1684958400000|2023-05-24 20:00:00|8697.1|8696.2|8698.4|8696.9|8698.7|8697.2|8696.8|8695.9|136
1684958700000|2023-05-24 20:05:00|8698.2|8696.7|8696.2|8695.3|8698.2|8696.8|8695.8|8694.8|104
1684959000000|2023-05-24 20:10:00|8696.1|8695.2|8696.2|8695.3|8696.9|8695.8|8696.1|8694.8|98
1684959300000|2023-05-24 20:15:00|8696.1|8695.2|8696.3|8694.8|8696.7|8695.6|8695.8|8694.7|90
1684959600000|2023-05-24 20:20:00|8696.2|8694.7|8696.2|8695.3|8696.6|8695.4|8695.7|8694.5|93
1684959900000|2023-05-24 20:25:00|8696.3|8695.4|8696.5|8695|8696.8|8695.8|8695.7|8694.5|119
1684960200000|2023-05-24 20:30:00|8696.6|8695.1|8695.4|8693.9|8696.6|8695.3|8695|8693.7|116
1684960500000|2023-05-24 20:35:00|8695.3|8693.8|8694.6|8693.7|8695.5|8694.3|8694.5|8693.3|91
1684960800000|2023-05-24 20:40:00|8694.7|8693.8|8694.5|8693.6|8694.9|8693.8|8694.3|8693|48
1684961100000|2023-05-24 20:45:00|8694.7|8693.2|8694.6|8693.1|8694.8|8693.5|8694|8692.8|90
1684961400000|2023-05-24 20:50:00|8694.7|8693.2|8694.4|8692.9|8694.9|8693.4|8694.3|8692.8|107
1684961700000|2023-05-24 20:55:00|8694.5|8693|8695.5|8692.6|8695.7|8693.6|8693.8|8691.8|430
1684962000000|2023-05-24 21:00:00|8702.1|8691.1|8701|8690|8702.1|8691.1|8700.4|8689.4|47
1684962300000|2023-05-24 21:05:00|8701.4|8690.4|8704.4|8693.4|8704.4|8693.4|8701|8690|53
1684962600000|2023-05-24 21:10:00|8704.2|8693.2|8699.7|8688.7|8704.2|8693.2|8699.7|8688.7|42
1684962900000|2023-05-24 21:15:00|8699.6|8688.6|8699.8|8688.8|8699.9|8688.9|8699.1|8688.1|38
1684963200000|2023-05-24 21:20:00|8699.7|8688.7|8699.1|8688.1|8700.8|8689.8|8699.1|8688.1|87
1684963500000|2023-05-24 21:25:00|8698.9|8687.9|8699.6|8688.6|8700.6|8689.6|8698.6|8687.6|131
1684963800000|2023-05-24 21:30:00|8699.9|8688.9|8700.3|8689.3|8701.7|8690.7|8698.3|8687.3|148
1684964100000|2023-05-24 21:35:00|8700.2|8689.2|8701.4|8690.4|8701.7|8690.7|8700.2|8689.2|76
1684964400000|2023-05-24 21:40:00|8701.8|8690.8|8700.3|8689.3|8701.8|8690.8|8700.2|8689.2|37
1684964700000|2023-05-24 21:45:00|8699.9|8688.9|8699.9|8688.9|8701.2|8690.2|8699.3|8688.3|130
1684965000000|2023-05-24 21:50:00|8699.8|8688.8|8699.9|8688.9|8700.2|8689.8|8699.2|8688.4|94
1684965300000|2023-05-24 21:55:00|8700.1|8689.1|8699.7|8689.1|8700.1|8689.4|8698.5|8687.5|142
1684965600000|2023-05-24 22:00:00|8700.3|8689.3|8697.1|8693.5|8701.4|8694.4|8696.6|8688|211
1684965900000|2023-05-24 22:05:00|8697.5|8693|8696.8|8694.1|8697.7|8694.6|8696.8|8693|106
1684966200000|2023-05-24 22:10:00|8696.9|8694.2|8695.9|8693.4|8697.1|8694.7|8695.6|8693.1|264
1684966500000|2023-05-24 22:15:00|8696|8693.2|8694.4|8692.9|8696.5|8694.4|8694.2|8692.5|169
1684966800000|2023-05-24 22:20:00|8694.5|8693|8693.9|8692.4|8694.5|8693|8692.8|8691.3|176
1684967100000|2023-05-24 22:25:00|8693.8|8692.3|8693|8691.5|8694.4|8692.9|8692.6|8691.1|96
1684967400000|2023-05-24 22:30:00|8693.2|8691.7|8694.8|8693.3|8694.9|8693.4|8693.2|8691.7|68
1684967700000|2023-05-24 22:35:00|8694.7|8693.2|8696.8|8695.3|8697.1|8695.6|8694.2|8692.7|181
1684968000000|2023-05-24 22:40:00|8696.7|8695.2|8696.6|8695.1|8696.8|8695.3|8696.3|8694.8|85
1684968300000|2023-05-24 22:45:00|8696.5|8695|8696.4|8694.9|8697.1|8695.6|8695.8|8694.3|103
1684968600000|2023-05-24 22:50:00|8696.3|8694.8|8696.6|8695.1|8696.9|8695.4|8696.3|8694.8|83
1684968900000|2023-05-24 22:55:00|8696.5|8695|8696.4|8694.9|8696.6|8695.1|8696.3|8694.8|36
1684969200000|2023-05-24 23:00:00|8696.5|8695|8695.8|8694.3|8696.6|8695.1|8695.4|8693.9|121
1684969500000|2023-05-24 23:05:00|8695.9|8694.4|8695.9|8694.4|8696.2|8694.7|8695.3|8693.8|62
1684969800000|2023-05-24 23:10:00|8695.8|8694.3|8695.7|8694.2|8696|8694.5|8695.5|8694|66
1684970100000|2023-05-24 23:15:00|8695.6|8694.1|8695.8|8694.3|8696|8694.5|8695.6|8694.1|46
1684970400000|2023-05-24 23:20:00|8695.7|8694.2|8696.1|8694.6|8696.1|8694.6|8695.7|8694.2|49
1684970700000|2023-05-24 23:25:00|8696|8694.5|8696.7|8695.2|8696.8|8695.3|8695.9|8694.4|40
1684971000000|2023-05-24 23:30:00|8696.8|8695.3|8695.9|8694.4|8696.8|8695.3|8695.6|8694.2|90
1684971300000|2023-05-24 23:35:00|8696|8694.5|8695.9|8694.4|8696.2|8694.7|8695.8|8694.3|44
1684971600000|2023-05-24 23:40:00|8696|8694.5|8696.1|8694.6|8696.2|8694.7|8695.9|8694.4|56
1684971900000|2023-05-24 23:45:00|8696|8694.5|8695.7|8694.2|8696.1|8694.6|8694.9|8693.7|74
1684972200000|2023-05-24 23:50:00|8695.8|8694.3|8695.6|8694.1|8696.1|8694.6|8695.6|8694.1|50
1684972500000|2023-05-24 23:55:00|8695.5|8694|8695.5|8694|8695.9|8694.4|8695.2|8693.7|66
1684972800000|2023-05-25 00:00:00|8695.4|8693.9|8696.3|8694.8|8696.8|8695.7|8694.5|8693|208
1684973100000|2023-05-25 00:05:00|8696.4|8694.9|8696.3|8694.8|8696.5|8695|8695.8|8694.3|101
1684973400000|2023-05-25 00:10:00|8696|8695.1|8696.6|8695.1|8697|8695.5|8696|8694.6|86
1684973700000|2023-05-25 00:15:00|8696.5|8695|8696.6|8695.1|8696.9|8695.4|8696.3|8694.8|97
1684974000000|2023-05-25 00:20:00|8696.7|8695.2|8697|8695.5|8697.3|8695.8|8696.2|8694.9|93
1684974300000|2023-05-25 00:25:00|8696.9|8695.4|8697|8695.5|8697.2|8695.9|8696.6|8695.2|125
1684974600000|2023-05-25 00:30:00|8696.9|8695.4|8697.7|8696.2|8697.8|8696.5|8696.5|8695.4|107
1684974900000|2023-05-25 00:35:00|8697.8|8696.3|8697.4|8696.5|8697.9|8696.6|8696.9|8695.6|105
1684975200000|2023-05-25 00:40:00|8697.3|8696.4|8696.6|8695.7|8697.4|8696.5|8696.6|8695.1|109
1684975500000|2023-05-25 00:45:00|8697|8695.5|8697|8696.1|8697.5|8696.2|8696.6|8695.3|104
1684975800000|2023-05-25 00:50:00|8696.9|8696|8697.8|8696.9|8698.1|8696.9|8696.3|8695.4|170
1684976100000|2023-05-25 00:55:00|8697.9|8696.4|8695.8|8694.3|8697.9|8696.8|8695.6|8694.3|169
1684976400000|2023-05-25 01:00:00|8696.1|8694.6|8695.4|8694.5|8696.4|8695.2|8695.2|8693.9|152
1684976700000|2023-05-25 01:05:00|8695.5|8694.6|8698.1|8696.6|8698.3|8696.8|8695.2|8693.7|135
1684977000000|2023-05-25 01:10:00|8698.2|8696.7|8698.6|8697.1|8698.7|8697.5|8697.8|8696.4|159
1684977300000|2023-05-25 01:15:00|8698.5|8697|8698.6|8697.1|8698.8|8697.3|8697.4|8696.1|200
1684977600000|2023-05-25 01:20:00|8698.7|8697.2|8699.5|8698.6|8700.1|8699|8698.1|8697.1|168
1684977900000|2023-05-25 01:25:00|8699.4|8698.5|8699.9|8698.4|8700.4|8698.9|8699.3|8698|156
1684978200000|2023-05-25 01:30:00|8699.8|8698.3|8699.1|8697.6|8700.1|8698.6|8698.6|8697.3|151
1684978500000|2023-05-25 01:35:00|8699|8697.5|8700.6|8699.7|8701.1|8699.9|8698.9|8697.5|163
1684978800000|2023-05-25 01:40:00|8700.5|8699.6|8700.8|8699.3|8701.1|8699.8|8699.5|8698.2|199
1684979100000|2023-05-25 01:45:00|8700.9|8699.4|8700.6|8699.7|8701.4|8700.2|8700.5|8699|98
1684979400000|2023-05-25 01:50:00|8700.5|8699.6|8702.8|8701.3|8703.2|8701.9|8700.4|8699.5|196
1684979700000|2023-05-25 01:55:00|8702.7|8701.2|8702.2|8700.7|8702.7|8701.4|8701.5|8700.2|137
1684980000000|2023-05-25 02:00:00|8702.3|8700.8|8701.9|8700.4|8703.2|8701.7|8701.3|8700.4|170
1684980300000|2023-05-25 02:05:00|8701.6|8700.7|8701.7|8700.2|8702.3|8701.1|8701|8699.8|195
1684980600000|2023-05-25 02:10:00|8701.8|8700.3|8701.2|8699.7|8701.8|8700.3|8700.5|8699.2|87
1684980900000|2023-05-25 02:15:00|8701.1|8699.6|8703.2|8701.7|8703.3|8701.8|8700.9|8699.4|83
1684981200000|2023-05-25 02:20:00|8703.1|8701.6|8703|8701.5|8703.4|8701.9|8702|8700.5|103
1684981500000|2023-05-25 02:25:00|8702.9|8701.4|8703.1|8701.6|8703.6|8702.4|8702.6|8701.3|103
1684981800000|2023-05-25 02:30:00|8703.2|8701.7|8701.1|8700.2|8703.3|8702.1|8701.1|8699.7|102
1684982100000|2023-05-25 02:35:00|8701.2|8700.3|8701.2|8699.7|8702.3|8701.1|8700.7|8699.4|118
1684982400000|2023-05-25 02:40:00|8701.3|8699.8|8700.5|8699|8701.4|8699.9|8700.2|8698.7|98
1684982700000|2023-05-25 02:45:00|8700.4|8698.9|8699.9|8698.4|8700.4|8698.9|8699.6|8698.1|76
1684983000000|2023-05-25 02:50:00|8699.8|8698.3|8699.8|8698.9|8700|8699|8699.6|8698.1|42
1684983300000|2023-05-25 02:55:00|8700.1|8698.6|8699.8|8698.3|8700.2|8698.7|8699.4|8698.1|78
1684983600000|2023-05-25 03:00:00|8699.9|8698.4|8702.1|8700.6|8702.2|8700.7|8699.6|8698.1|147
1684983900000|2023-05-25 03:05:00|8702.2|8700.7|8702.4|8700.9|8702.7|8701.2|8701.6|8700.1|96
1684984200000|2023-05-25 03:10:00|8702.5|8701|8702.2|8700.7|8702.8|8701.3|8701.8|8700.3|97
1684984500000|2023-05-25 03:15:00|8702.1|8700.6|8701.9|8700.4|8702.2|8700.8|8701.5|8700.1|83
1684984800000|2023-05-25 03:20:00|8702|8700.5|8706|8704.5|8706.4|8704.9|8701.9|8700.4|161
1684985100000|2023-05-25 03:25:00|8706.2|8704.7|8705.9|8704.4|8706.5|8705.1|8704.3|8702.8|148
1684985400000|2023-05-25 03:30:00|8705.8|8704.3|8704.9|8703.4|8706.2|8704.7|8704.7|8703.2|148
1684985700000|2023-05-25 03:35:00|8704.8|8703.3|8704.2|8702.7|8704.9|8703.7|8703.8|8702.3|114
1684986000000|2023-05-25 03:40:00|8704.1|8702.6|8703.5|8702|8704.1|8702.6|8703.1|8701.6|64
1684986300000|2023-05-25 03:45:00|8703.6|8702.1|8703.3|8702.4|8703.8|8702.5|8703|8701.5|87
1684986600000|2023-05-25 03:50:00|8703.4|8702.5|8702.7|8701.2|8703.6|8702.5|8702.4|8700.9|88
1684986900000|2023-05-25 03:55:00|8702.6|8701.1|8702.1|8700.6|8703.2|8701.7|8701.6|8700.2|105
1684987200000|2023-05-25 04:00:00|8702.2|8700.7|8702.2|8700.7|8702.7|8701.2|8701.7|8700.2|75
1684987500000|2023-05-25 04:05:00|8702.1|8700.6|8702.6|8701.1|8702.6|8701.1|8702|8700.5|70
1684987800000|2023-05-25 04:10:00|8702.5|8701|8702.4|8700.9|8703.1|8701.6|8702.2|8700.7|79
1684988100000|2023-05-25 04:15:00|8702.5|8701|8701.8|8700.3|8702.8|8701.7|8701.7|8700.3|58
1684988400000|2023-05-25 04:20:00|8701.6|8700.1|8701.5|8700|8701.8|8700.6|8701|8699.5|60
1684988700000|2023-05-25 04:25:00|8701.6|8700.1|8701.4|8699.9|8701.9|8700.4|8701|8699.6|83
1684989000000|2023-05-25 04:30:00|8701.5|8700|8701.8|8700.3|8701.9|8700.7|8701|8699.7|53
1684989300000|2023-05-25 04:35:00|8701.6|8700.1|8701|8699.5|8701.6|8700.1|8700.7|8699.2|47
1684989600000|2023-05-25 04:40:00|8700.9|8699.4|8700.3|8698.8|8700.9|8699.6|8700|8698.5|53
1684989900000|2023-05-25 04:45:00|8700.2|8698.7|8699.3|8697.8|8700.2|8698.7|8698.7|8697.3|144
1684990200000|2023-05-25 04:50:00|8699.2|8697.7|8699|8697.5|8699.4|8698.1|8698.5|8697.3|70
1684990500000|2023-05-25 04:55:00|8698.9|8697.4|8698.8|8697.3|8699.5|8698.1|8698.6|8697.1|73
1684990800000|2023-05-25 05:00:00|8698.9|8697.4|8698.6|8697.1|8699.4|8698.1|8698.4|8697|114
1684991100000|2023-05-25 05:05:00|8698.7|8697.2|8698.5|8697.6|8699|8697.7|8697.7|8696.6|116
1684991400000|2023-05-25 05:10:00|8698.4|8697.5|8699.4|8698.5|8700.1|8699.1|8698.4|8697.5|169
1684991700000|2023-05-25 05:15:00|8699.5|8698.6|8700.3|8699.4|8700.9|8699.7|8698.8|8697.5|133
1684992000000|2023-05-25 05:20:00|8700.2|8699.3|8699.4|8697.9|8700.5|8699.5|8699.3|8697.8|92
1684992300000|2023-05-25 05:25:00|8699.3|8697.8|8699.8|8698.9|8699.9|8699|8698.5|8697.3|85
1684992600000|2023-05-25 05:30:00|8699.7|8698.8|8701.2|8700.3|8701.7|8700.3|8699.6|8698.7|107
1684992900000|2023-05-25 05:35:00|8701.1|8700.2|8700.6|8699.7|8701.4|8700.2|8700.6|8699.2|98
1684993200000|2023-05-25 05:40:00|8700.7|8699.8|8699.8|8698.9|8701|8699.8|8699.4|8698.4|91
1684993500000|2023-05-25 05:45:00|8699.7|8698.8|8699.8|8698.9|8700.2|8699.1|8699.7|8698.4|87
1684993800000|2023-05-25 05:50:00|8699.9|8699|8699.6|8698.7|8700.7|8699.4|8699.6|8698.4|75
1684994100000|2023-05-25 05:55:00|8699.7|8698.8|8699.2|8697.7|8699.9|8699|8697.9|8696.7|226
1684994400000|2023-05-25 06:00:00|8699.3|8697.8|8694.1|8693.2|8699.6|8698.1|8694|8693.1|304
1684994700000|2023-05-25 06:05:00|8694.2|8693.3|8692.4|8691.5|8694.2|8693.3|8691.1|8689.9|261
1684995000000|2023-05-25 06:10:00|8692.3|8691.4|8694.1|8693.2|8695|8694.1|8691.6|8690.7|219
1684995300000|2023-05-25 06:15:00|8694|8693.1|8692.9|8691.4|8694.2|8693.1|8692.8|8691.3|167
1684995600000|2023-05-25 06:20:00|8692.6|8691.1|8689.7|8688.2|8692.6|8691.1|8688.6|8687.7|195
1684995900000|2023-05-25 06:25:00|8689.3|8688.4|8691.5|8690|8691.5|8690.6|8688.8|8687.9|178
1684996200000|2023-05-25 06:30:00|8691.4|8689.9|8691.7|8690.8|8691.7|8690.8|8689.2|8688.3|224
1684996500000|2023-05-25 06:35:00|8691.4|8690.5|8689.4|8688.5|8691.5|8690.6|8689.2|8688.3|167
1684996800000|2023-05-25 06:40:00|8689.5|8688.6|8689.1|8687.6|8691.1|8690.2|8688.7|8687.6|166
1684997100000|2023-05-25 06:45:00|8688.8|8687.9|8689.1|8688.2|8689.5|8688.6|8687.6|8686.7|174
1684997400000|2023-05-25 06:50:00|8689.2|8688.3|8688.2|8687.3|8689.4|8688.5|8687.1|8685.6|229
1684997700000|2023-05-25 06:55:00|8688.1|8687.2|8687.2|8685.7|8688.2|8687.2|8685.3|8683.8|294
1684998000000|2023-05-25 07:00:00|8687.3|8685.8|8687.1|8686.2|8689|8687.9|8685.8|8684.9|429
1684998300000|2023-05-25 07:05:00|8686.7|8685.8|8688.9|8688|8690.5|8689.6|8686.3|8685.4|335
1684998600000|2023-05-25 07:10:00|8688.8|8687.9|8689.1|8688.2|8691|8690.1|8688|8687.1|331
1684998900000|2023-05-25 07:15:00|8689.2|8688.3|8687.5|8686.6|8690.1|8689.2|8685.5|8684.6|319
1684999200000|2023-05-25 07:20:00|8687.4|8686.5|8687.8|8686.9|8688.7|8687.5|8686.6|8685.7|252
1684999500000|2023-05-25 07:25:00|8687.7|8686.8|8686.3|8685.4|8687.8|8686.9|8684.6|8683.7|245
1684999800000|2023-05-25 07:30:00|8686.2|8685.3|8686.7|8685.8|8687.5|8686.6|8685.6|8684.4|261
1685000100000|2023-05-25 07:35:00|8686.8|8685.9|8682.4|8681.5|8687.2|8686.3|8682.2|8681.3|206
1685000400000|2023-05-25 07:40:00|8682.7|8681.2|8683|8682.1|8684.1|8683.2|8681.2|8680.3|253
1685000700000|2023-05-25 07:45:00|8682.9|8682|8683|8681.5|8683.2|8682.3|8681.4|8680.5|180
1685001000000|2023-05-25 07:50:00|8683.1|8681.6|8680.7|8679.8|8683.1|8681.8|8680.2|8679|258
1685001300000|2023-05-25 07:55:00|8680.8|8679.9|8678.6|8677.7|8682|8680.8|8678.4|8677.5|259
1685001600000|2023-05-25 08:00:00|8678.8|8677.9|8678.2|8677.3|8678.9|8678|8677.1|8676.2|272
1685001900000|2023-05-25 08:05:00|8678.3|8677.4|8679|8678.1|8679.7|8678.8|8676|8675.1|310
1685002200000|2023-05-25 08:10:00|8679.1|8678.2|8676.8|8675.9|8679.4|8678.5|8675.8|8674.9|179
1685002500000|2023-05-25 08:15:00|8676.7|8675.8|8676.3|8675.4|8677.5|8676.6|8675.3|8674.4|228
1685002800000|2023-05-25 08:20:00|8676.4|8675.5|8676.7|8675.8|8677.7|8676.8|8675.7|8674.8|223
1685003100000|2023-05-25 08:25:00|8676.6|8675.7|8677.2|8676.3|8678.5|8677.6|8676.1|8675.2|205
1685003400000|2023-05-25 08:30:00|8677.1|8676.2|8677.3|8676.4|8678.3|8677.4|8676.6|8675.7|179
1685003700000|2023-05-25 08:35:00|8677.2|8676.3|8674.1|8673.2|8677.2|8676.3|8674.1|8673.2|215
1685004000000|2023-05-25 08:40:00|8673.8|8672.9|8674.8|8673.9|8675.3|8674.4|8672.9|8672|231
1685004300000|2023-05-25 08:45:00|8675.1|8674.2|8673.5|8672.6|8676.3|8675.4|8673.5|8672.6|249
1685004600000|2023-05-25 08:50:00|8673.6|8672.7|8672.8|8671.9|8675.6|8674.7|8672.3|8671.4|204
1685004900000|2023-05-25 08:55:00|8672.7|8671.8|8670.6|8669.7|8672.7|8671.8|8670.4|8669.5|199
1685005200000|2023-05-25 09:00:00|8670.5|8669.6|8671.3|8670.4|8671.5|8670.6|8669.9|8668.9|219
1685005500000|2023-05-25 09:05:00|8671.2|8670.3|8671.1|8670.2|8671.6|8670.7|8669.8|8668.9|168
1685005800000|2023-05-25 09:10:00|8671.2|8670.3|8667.5|8666.6|8671.9|8671|8667.5|8666.6|225
1685006100000|2023-05-25 09:15:00|8667.4|8666.5|8670.5|8669.6|8670.6|8669.7|8666.2|8665.2|261
1685006400000|2023-05-25 09:20:00|8670.6|8669.7|8671.5|8670.6|8673.8|8672.7|8670.6|8669.7|173
1685006700000|2023-05-25 09:25:00|8671.4|8670.5|8672.2|8671.3|8672.4|8671.5|8670.4|8669.5|148
1685007000000|2023-05-25 09:30:00|8672.1|8671.2|8671.5|8670.6|8672.4|8671.5|8668.6|8667.7|241
1685007300000|2023-05-25 09:35:00|8671.6|8670.7|8671.1|8670.2|8671.7|8670.8|8669|8668.1|214
1685007600000|2023-05-25 09:40:00|8671.2|8670.3|8673.5|8672.6|8673.8|8672.9|8671.1|8670.2|197
1685007900000|2023-05-25 09:45:00|8673.2|8672.3|8672.7|8671.8|8674.4|8673.5|8672.4|8671.5|129
1685008200000|2023-05-25 09:50:00|8672.8|8671.9|8670.3|8669.4|8673.1|8672.2|8669.8|8668.9|159
1685008500000|2023-05-25 09:55:00|8670.2|8669.3|8670.5|8669.6|8671.4|8670.5|8669.6|8668.7|192
1685008800000|2023-05-25 10:00:00|8670.6|8669.7|8669.7|8668.8|8671|8670.1|8669.7|8668.8|220
1685009100000|2023-05-25 10:05:00|8669.5|8668.6|8670.1|8669.2|8670.8|8669.9|8668.7|8667.8|119
1685009400000|2023-05-25 10:10:00|8670.2|8669.3|8670.7|8669.8|8671.6|8670.7|8669.8|8668.9|135
1685009700000|2023-05-25 10:15:00|8670.6|8669.7|8669.7|8668.8|8670.6|8669.7|8667.8|8666.9|173
1685010000000|2023-05-25 10:20:00|8669.9|8669|8673.2|8672.3|8673.3|8672.4|8669.9|8669|188
1685010300000|2023-05-25 10:25:00|8673.3|8672.4|8672.6|8671.7|8674.5|8673.6|8672.4|8670.9|129
1685010600000|2023-05-25 10:30:00|8672.8|8671.9|8673.1|8672.2|8674.6|8673.7|8672.8|8671.9|152
1685010900000|2023-05-25 10:35:00|8673.2|8672.3|8672.7|8671.8|8674.5|8673.6|8671.7|8670.8|155
1685011200000|2023-05-25 10:40:00|8673.1|8672.2|8676.5|8675.6|8678.9|8677.8|8672.8|8671.9|160
1685011500000|2023-05-25 10:45:00|8676.8|8675.9|8676.7|8675.8|8677.9|8677|8676.5|8675.6|139
1685011800000|2023-05-25 10:50:00|8676.5|8675.6|8677.5|8676.6|8677.5|8676.6|8675.7|8674.8|132
1685012100000|2023-05-25 10:55:00|8677.4|8676.5|8678.1|8677.2|8679.6|8678.7|8677|8676|182
1685012400000|2023-05-25 11:00:00|8678|8677.1|8676|8675.1|8678.1|8677.2|8675.5|8674.6|235
1685012700000|2023-05-25 11:05:00|8675.9|8675|8675.8|8674.9|8678.5|8677.6|8675.6|8674.7|166
1685013000000|2023-05-25 11:10:00|8675.6|8674.7|8675.9|8675|8676.5|8675.6|8675.6|8674.7|80
1685013300000|2023-05-25 11:15:00|8676|8675.1|8675.5|8674.6|8676.1|8675.2|8674.7|8673.8|120
1685013600000|2023-05-25 11:20:00|8675.2|8674.3|8673.9|8673|8675.8|8674.9|8672.1|8671.2|187
1685013900000|2023-05-25 11:25:00|8674|8673.1|8675.7|8674.8|8676|8675.1|8672.5|8671.6|142
1685014200000|2023-05-25 11:30:00|8675.6|8674.7|8675.3|8674.4|8676.2|8675.3|8673.6|8672.7|115
1685014500000|2023-05-25 11:35:00|8675.5|8674.6|8676.4|8675.5|8677.9|8677|8675.4|8674.5|170
1685014800000|2023-05-25 11:40:00|8676.3|8675.4|8678.7|8677.8|8678.8|8677.9|8676.1|8675.2|109
1685015100000|2023-05-25 11:45:00|8678.6|8677.7|8681.2|8680.3|8682.1|8681.2|8677.8|8676.9|196
1685015400000|2023-05-25 11:50:00|8681.1|8680.2|8680.3|8679.4|8682.1|8681.2|8680.2|8679.3|164
1685015700000|2023-05-25 11:55:00|8680.4|8679.5|8681.6|8680.7|8681.6|8680.7|8679.3|8678.4|260
1685016000000|2023-05-25 12:00:00|8681.7|8680.8|8678.5|8677.6|8681.7|8680.8|8678.2|8677.3|305
1685016300000|2023-05-25 12:05:00|8678.4|8677.5|8679.8|8678.9|8680.3|8679.4|8678|8677.1|198
1685016600000|2023-05-25 12:10:00|8679.7|8678.8|8676.7|8675.8|8680.3|8679.4|8676.7|8675.4|247
1685016900000|2023-05-25 12:15:00|8676.6|8675.7|8676.6|8675.7|8677.8|8676.9|8675.3|8674.4|243
1685017200000|2023-05-25 12:20:00|8676.7|8675.8|8675|8674.1|8678.9|8678|8674.9|8673.9|300
1685017500000|2023-05-25 12:25:00|8675.2|8673.7|8681.1|8672.2|8681.1|8675.8|8674.4|8671.5|387
1685017800000|2023-05-25 12:30:00|8682.5|8672.6|8679.5|8678|8683.2|8678.5|8676.8|8669.9|895
1685018100000|2023-05-25 12:35:00|8679.3|8677.8|8679.3|8677.8|8682.2|8680.7|8676.5|8675.1|490
1685018400000|2023-05-25 12:40:00|8679.1|8677.6|8680.5|8679.6|8681.1|8680.2|8677.2|8675.9|511
1685018700000|2023-05-25 12:45:00|8680.4|8679.5|8682|8681.1|8684.1|8683.2|8680.3|8679.4|416
1685019000000|2023-05-25 12:50:00|8682.1|8681.2|8684.2|8683.3|8684.8|8683.9|8681.6|8680.4|430
1685019300000|2023-05-25 12:55:00|8684.3|8683.4|8685.7|8684.8|8685.8|8684.9|8682.6|8681.3|371
1685019600000|2023-05-25 13:00:00|8685.6|8684.7|8682.5|8681.6|8686.6|8685.6|8681.9|8680.9|315
1685019900000|2023-05-25 13:05:00|8682.4|8681.5|8681.7|8680.8|8682.8|8681.9|8680.7|8679.8|308
1685020200000|2023-05-25 13:10:00|8681.8|8680.9|8681.8|8680.9|8682.8|8681.9|8680.3|8679.3|259
1685020500000|2023-05-25 13:15:00|8681.9|8681|8678.6|8677.7|8682.3|8681.4|8677.7|8676.8|251
1685020800000|2023-05-25 13:20:00|8678.7|8677.8|8676.3|8674.8|8678.8|8677.9|8675.9|8674.7|273
1685021100000|2023-05-25 13:25:00|8676.4|8674.9|8677.5|8676.6|8677.5|8676.6|8674.3|8673.4|235
1685021400000|2023-05-25 13:30:00|8677.3|8676.4|8677.8|8676.9|8681.2|8680|8677.3|8676.4|271
1685021700000|2023-05-25 13:35:00|8677.9|8677|8686|8685.1|8686.8|8685.9|8677.2|8676.3|323
1685022000000|2023-05-25 13:40:00|8686.1|8685.2|8686.2|8685.3|8686.9|8686|8682.1|8680.6|328
1685022300000|2023-05-25 13:45:00|8686|8685.1|8690.2|8689.3|8690.9|8689.8|8683.8|8682.5|449
1685022600000|2023-05-25 13:50:00|8690.1|8689.2|8688.8|8687.9|8691.6|8690.6|8688.3|8687.4|331
1685022900000|2023-05-25 13:55:00|8688.9|8688|8690.3|8688.8|8690.7|8689.7|8687.7|8686.8|271
1685023200000|2023-05-25 14:00:00|8690.4|8688.9|8690.1|8688.6|8691.3|8690.4|8687|8685.9|356
1685023500000|2023-05-25 14:05:00|8689.9|8689|8689.8|8688.9|8691.1|8690.2|8688|8686.6|443
1685023800000|2023-05-25 14:10:00|8689.7|8688.8|8692|8691.1|8692.5|8691.6|8689.4|8688.5|383
1685024100000|2023-05-25 14:15:00|8691.9|8691|8689.5|8688.6|8692.3|8691.4|8689.2|8688|287
1685024400000|2023-05-25 14:20:00|8689.4|8688.5|8688.7|8687.8|8690|8689.1|8688.4|8687.5|222
1685024700000|2023-05-25 14:25:00|8688.8|8687.9|8691.6|8690.7|8692.6|8691.7|8688.5|8687.6|286
1685025000000|2023-05-25 14:30:00|8691.7|8690.8|8693.7|8692.8|8693.8|8692.9|8691.2|8690.3|386
1685025300000|2023-05-25 14:35:00|8693.8|8692.9|8690.2|8689.3|8693.8|8692.9|8689.3|8688.4|285
1685025600000|2023-05-25 14:40:00|8690.1|8689.2|8687.9|8687|8690.1|8689.2|8687|8686.1|247
1685025900000|2023-05-25 14:45:00|8687.8|8686.9|8692.1|8691.2|8693.4|8692.5|8687.6|8686.7|261
1685026200000|2023-05-25 14:50:00|8692|8691.1|8698|8697.1|8698.4|8697.5|8691.5|8690.6|392
1685026500000|2023-05-25 14:55:00|8697.7|8696.8|8698.1|8697.2|8699.2|8698.3|8696|8695.1|321
1685026800000|2023-05-25 15:00:00|8698.2|8697.3|8697.3|8696.4|8699|8698.1|8695.8|8694.9|409
1685027100000|2023-05-25 15:05:00|8697.4|8696.5|8694.8|8693.9|8697.6|8696.7|8693.8|8692.9|272
1685027400000|2023-05-25 15:10:00|8694.7|8693.8|8692.4|8691.5|8695.2|8694.3|8691.8|8690.9|240
1685027700000|2023-05-25 15:15:00|8692.3|8691.4|8695.4|8694.5|8695.5|8694.6|8691.7|8690.8|221
1685028000000|2023-05-25 15:20:00|8695.5|8694.6|8697.3|8696.4|8697.3|8696.4|8695.1|8694.2|186
1685028300000|2023-05-25 15:25:00|8697.4|8696.5|8698.6|8697.7|8698.7|8697.8|8696|8695.1|251
1685028600000|2023-05-25 15:30:00|8698.3|8697.4|8700.5|8699.6|8700.6|8699.7|8696.6|8695.7|240
1685028900000|2023-05-25 15:35:00|8700.6|8699.7|8698.8|8697.9|8701.6|8700.7|8698|8697.1|215
1685029200000|2023-05-25 15:40:00|8699|8698.1|8700.7|8699.8|8700.8|8699.9|8698.1|8697.2|201
1685029500000|2023-05-25 15:45:00|8700.6|8699.7|8703.2|8702.3|8703.3|8702.4|8700.1|8699.2|199
1685029800000|2023-05-25 15:50:00|8703.3|8702.4|8703.4|8702.5|8703.6|8702.7|8702.3|8701.4|198
1685030100000|2023-05-25 15:55:00|8703.3|8702.4|8702.9|8702|8704.2|8703.3|8702.2|8701.3|176
1685030400000|2023-05-25 16:00:00|8702.7|8701.8|8701.6|8700.7|8702.8|8701.9|8699|8698.1|190
1685030700000|2023-05-25 16:05:00|8701.7|8700.8|8700.9|8700|8702.2|8701.3|8700.9|8700|98
1685031000000|2023-05-25 16:10:00|8700.8|8699.9|8699.2|8698.3|8701.2|8700|8698.8|8697.9|155
1685031300000|2023-05-25 16:15:00|8699.3|8698.4|8699.2|8698.3|8700.3|8699.4|8698.3|8697.4|157
1685031600000|2023-05-25 16:20:00|8699.1|8698.2|8700.2|8699.3|8700.2|8699.3|8698.6|8697.7|119
1685031900000|2023-05-25 16:25:00|8700.1|8699.2|8700.6|8699.7|8701.5|8700.6|8699.9|8699|153
1685032200000|2023-05-25 16:30:00|8700.7|8699.8|8701.6|8700.7|8701.6|8700.7|8700.3|8699|153
1685032500000|2023-05-25 16:35:00|8701.7|8700.8|8701.6|8700.7|8702.4|8701.5|8701.5|8700.6|138
1685032800000|2023-05-25 16:40:00|8701.5|8700.6|8701.6|8700.7|8701.7|8700.8|8700.7|8699.8|93
1685033100000|2023-05-25 16:45:00|8701.5|8700.6|8700.9|8700|8702.1|8701.2|8700.7|8699.8|100
1685033400000|2023-05-25 16:50:00|8700.6|8699.7|8702.9|8701.4|8703.1|8701.9|8700.5|8699.6|187
1685033700000|2023-05-25 16:55:00|8703|8701.5|8703.2|8702.3|8703.8|8702.9|8702.1|8701.2|117
1685034000000|2023-05-25 17:00:00|8703.5|8702|8702.7|8701.8|8704.2|8703.3|8702.6|8701.7|178
1685034300000|2023-05-25 17:05:00|8702.6|8701.7|8703.2|8702.3|8703.5|8702.6|8702.5|8701.6|99
1685034600000|2023-05-25 17:10:00|8703.1|8702.2|8701.4|8700.5|8703.1|8702.2|8701.1|8700.2|149
1685034900000|2023-05-25 17:15:00|8701.5|8700.6|8703.2|8702.3|8703.5|8702.6|8701|8700.1|160
1685035200000|2023-05-25 17:20:00|8703.1|8702.2|8701.3|8700.4|8703.3|8702.4|8701.1|8700.2|86
1685035500000|2023-05-25 17:25:00|8701.2|8700.3|8701.2|8699.7|8701.8|8700.9|8700.4|8699|97
1685035800000|2023-05-25 17:30:00|8701.3|8699.8|8702.8|8701.3|8703|8701.8|8700.8|8699.6|199
1685036100000|2023-05-25 17:35:00|8702.9|8701.4|8701.9|8701|8703.4|8702.5|8701.8|8700.6|120
1685036400000|2023-05-25 17:40:00|8702|8701.1|8702.7|8701.8|8702.8|8701.9|8701.8|8700.8|115
1685036700000|2023-05-25 17:45:00|8702.6|8701.7|8702.7|8701.2|8703.1|8702.2|8702.2|8701.2|87
1685037000000|2023-05-25 17:50:00|8702.3|8701.4|8703.2|8701.7|8703.3|8702.2|8702.1|8700.8|131
1685037300000|2023-05-25 17:55:00|8703.1|8701.6|8701.3|8700.4|8703.1|8702|8700.8|8699.9|133
1685037600000|2023-05-25 18:00:00|8701.4|8700.5|8700.7|8699.2|8701.5|8700.5|8699.5|8698.6|182
1685037900000|2023-05-25 18:05:00|8700.8|8699.3|8701.8|8700.9|8702.1|8701.2|8700.4|8699.2|103
1685038200000|2023-05-25 18:10:00|8702.1|8700.6|8700.9|8700|8702.3|8701.1|8700.1|8699.2|146
1685038500000|2023-05-25 18:15:00|8700.8|8699.9|8700.5|8699.6|8701.6|8700.7|8700.3|8699.4|86
1685038800000|2023-05-25 18:20:00|8700.6|8699.7|8701.1|8700.2|8701.1|8700.2|8700.3|8699.4|68
1685039100000|2023-05-25 18:25:00|8701|8700.1|8702.4|8701.5|8702.7|8701.8|8701|8700.1|73
1685039400000|2023-05-25 18:30:00|8702.3|8701.4|8702.7|8701.8|8703.1|8702.2|8702.3|8701.4|71
1685039700000|2023-05-25 18:35:00|8702.8|8701.9|8702.6|8701.7|8703.3|8702.4|8702.4|8701.5|121
1685040000000|2023-05-25 18:40:00|8702.5|8701.6|8703.7|8702.8|8703.7|8702.8|8702.1|8701.2|121
1685040300000|2023-05-25 18:45:00|8703.6|8702.7|8703.4|8702.5|8703.8|8702.9|8702.8|8701.9|130
1685040600000|2023-05-25 18:50:00|8703.5|8702.6|8703.5|8702.6|8703.9|8703|8703.1|8702.2|76
1685040900000|2023-05-25 18:55:00|8703.6|8702.7|8704.9|8704|8705.5|8704.6|8703.1|8702.2|159
1685041200000|2023-05-25 19:00:00|8704.8|8703.9|8705.2|8704.3|8705.8|8704.9|8704.6|8703.7|126
1685041500000|2023-05-25 19:05:00|8705.1|8704.2|8704.6|8703.7|8705.3|8704.4|8704.6|8703.7|77
1685041800000|2023-05-25 19:10:00|8704.7|8703.8|8705.6|8704.7|8706|8705.1|8704.7|8703.8|77
1685042100000|2023-05-25 19:15:00|8705.5|8704.6|8705.5|8704.6|8706|8705.1|8705.4|8704.5|80
1685042400000|2023-05-25 19:20:00|8705.4|8704.5|8705|8704.1|8706.2|8705.3|8705|8704.1|110
1685042700000|2023-05-25 19:25:00|8705.1|8704.2|8704.6|8703.7|8705.1|8704.2|8704|8703.1|122
1685043000000|2023-05-25 19:30:00|8704.7|8703.8|8704.1|8703.2|8705.1|8704.2|8704|8703.1|120
1685043300000|2023-05-25 19:35:00|8704|8703.1|8703.3|8702.4|8704.6|8703.7|8703.2|8702.3|81
1685043600000|2023-05-25 19:40:00|8703.4|8702.5|8703.2|8702.3|8703.8|8702.9|8703|8702.1|135
1685043900000|2023-05-25 19:45:00|8703.1|8702.2|8703.5|8702.6|8703.8|8702.9|8702.3|8701.4|99
1685044200000|2023-05-25 19:50:00|8703.6|8702.7|8703.5|8702.6|8703.7|8702.8|8703.3|8702.4|92
1685044500000|2023-05-25 19:55:00|8703.6|8702.7|8703.4|8702.5|8704.2|8703.3|8703|8701.9|123
1685044800000|2023-05-25 20:00:00|8703.6|8702.7|8704.7|8703.8|8705.7|8704.8|8703.6|8702.7|143
1685045100000|2023-05-25 20:05:00|8704.6|8703.7|8704|8703.1|8704.9|8703.9|8703.8|8702.8|89
1685045400000|2023-05-25 20:10:00|8704.1|8703.2|8704.4|8703.5|8704.4|8703.5|8703.5|8702.2|74
1685045700000|2023-05-25 20:15:00|8704.2|8703.3|8703.7|8702.8|8704.2|8703.3|8703.4|8702.5|66
1685046000000|2023-05-25 20:20:00|8703.8|8702.9|8703.8|8702.9|8704.3|8703.3|8703.4|8702.2|69
1685046300000|2023-05-25 20:25:00|8703.7|8702.8|8704.5|8703.6|8704.7|8703.6|8703.7|8702.7|126
1685046600000|2023-05-25 20:30:00|8704.6|8703.7|8704.6|8703.1|8704.8|8703.7|8704|8702.6|63
1685046900000|2023-05-25 20:35:00|8704.7|8703.2|8704.9|8704|8705.3|8704.1|8704|8702.7|106
1685047200000|2023-05-25 20:40:00|8705|8704.1|8705.8|8704.3|8706|8704.9|8705|8703.8|33
1685047500000|2023-05-25 20:45:00|8705.7|8704.2|8705.8|8704.3|8706|8704.7|8705.2|8703.7|47
1685047800000|2023-05-25 20:50:00|8705.9|8704.4|8705.4|8703.9|8705.9|8704.4|8705.3|8703.8|79
1685048100000|2023-05-25 20:55:00|8705.3|8703.8|8706|8702.8|8707.4|8704.3|8705|8701.9|309
1685048400000|2023-05-25 21:00:00|8708.2|8700.4|8707.3|8696.3|8709|8702.3|8706.3|8695.3|66
1685048700000|2023-05-25 21:05:00|8707|8696|8707.2|8696.2|8709.1|8698.1|8705.5|8694.5|71
1685049000000|2023-05-25 21:10:00|8707.5|8696.5|8710.3|8699.3|8711.9|8700.9|8706.2|8695.2|46
1685049300000|2023-05-25 21:15:00|8710.4|8699.4|8711.3|8700.3|8714.4|8703.4|8709|8698|107
1685049600000|2023-05-25 21:20:00|8711.4|8700.4|8710.8|8699.8|8711.7|8700.7|8710.3|8699.3|20
1685049900000|2023-05-25 21:25:00|8710.9|8699.9|8708.1|8697.1|8710.9|8699.9|8705.6|8694.6|52
1685050200000|2023-05-25 21:30:00|8708.4|8697.4|8708.5|8697.5|8710|8699|8708.3|8697.3|48
1685050500000|2023-05-25 21:35:00|8708.6|8697.6|8708.2|8697.2|8710.6|8699.6|8706.2|8697.2|69
1685050800000|2023-05-25 21:40:00|8708.3|8697.3|8709.9|8698.9|8709.9|8698.9|8706.7|8695.7|39
1685051100000|2023-05-25 21:45:00|8710.5|8699.5|8710.6|8700.1|8710.8|8700.2|8710.3|8699.3|77
1685051400000|2023-05-25 21:50:00|8710.4|8700|8710.6|8700.9|8710.8|8701|8710|8699.7|293
1685051700000|2023-05-25 21:55:00|8710.5|8701|8710.5|8703.3|8711.8|8703.3|8710.5|8700.7|92
1685052000000|2023-05-25 22:00:00|8711.3|8702.4|8708.1|8703.4|8711.3|8704|8706.8|8701.8|298
1685052300000|2023-05-25 22:05:00|8707.6|8704.1|8706.7|8703.6|8707.7|8704.4|8705.9|8703.3|113
1685052600000|2023-05-25 22:10:00|8706.6|8703.7|8705.9|8702.4|8707|8704|8705.7|8702.4|220
1685052900000|2023-05-25 22:15:00|8705.7|8702.2|8704.7|8703.2|8706.1|8703.8|8704.7|8702.1|182
1685053200000|2023-05-25 22:20:00|8704.8|8703.3|8705.9|8703.6|8706.7|8704.7|8704.7|8702.4|343
1685053500000|2023-05-25 22:25:00|8705.8|8703.7|8705|8703.5|8706.3|8704.4|8704.9|8702.7|224
1685053800000|2023-05-25 22:30:00|8704.9|8703.4|8705.2|8702.9|8705.8|8703.7|8704.6|8702.3|227
1685054100000|2023-05-25 22:35:00|8705.4|8702.8|8705.4|8703.2|8705.6|8703.6|8704.7|8702.7|168
1685054400000|2023-05-25 22:40:00|8705.1|8703.6|8704.8|8703.3|8705.8|8703.6|8704.7|8702.7|80
1685054700000|2023-05-25 22:45:00|8704.9|8703.4|8705.3|8702.9|8705.8|8703.6|8704.8|8702.6|153
1685055000000|2023-05-25 22:50:00|8705.4|8703|8704.2|8702.7|8705.5|8703.5|8704|8702.3|143
1685055300000|2023-05-25 22:55:00|8704.1|8702.6|8703.9|8702.4|8704.9|8703.4|8703.7|8702.1|150
1685055600000|2023-05-25 23:00:00|8704|8702.5|8705|8703.5|8705.1|8703.6|8703.8|8702.3|144
1685055900000|2023-05-25 23:05:00|8705.1|8703.6|8704.7|8703.2|8705.1|8703.6|8704.4|8702.9|63
1685056200000|2023-05-25 23:10:00|8704.6|8703.1|8705|8703.5|8705.6|8704.1|8704.4|8702.9|86
1685056500000|2023-05-25 23:15:00|8705.1|8703.6|8705.2|8703.7|8705.2|8703.7|8704.7|8703.2|31
1685056800000|2023-05-25 23:20:00|8705.3|8703.8|8705|8703.5|8705.4|8703.9|8705|8703.5|25
1685057100000|2023-05-25 23:25:00|8705.1|8703.6|8704.9|8703.4|8705.3|8703.8|8704.6|8703.1|42
1685057400000|2023-05-25 23:30:00|8704.8|8703.3|8705.4|8703.9|8705.8|8704.3|8704.7|8703.2|54
1685057700000|2023-05-25 23:35:00|8705.3|8703.8|8705.5|8704|8705.6|8704.1|8705.3|8703.8|39
1685058000000|2023-05-25 23:40:00|8705.4|8703.9|8706.8|8705.3|8707.1|8705.6|8705.4|8703.9|56
1685058300000|2023-05-25 23:45:00|8706.7|8705.2|8706.6|8705.1|8706.9|8705.4|8706.4|8704.9|62
1685058600000|2023-05-25 23:50:00|8706.7|8705.2|8707.9|8706.4|8707.9|8706.4|8706.4|8704.9|66
1685058900000|2023-05-25 23:55:00|8707.8|8706.3|8707.7|8706.2|8708.2|8706.7|8707.1|8705.6|122
1685059200000|2023-05-26 00:00:00|8707.8|8706.3|8707.3|8705.8|8708.2|8706.7|8707.1|8705.6|185
1685059500000|2023-05-26 00:05:00|8707.2|8705.7|8707.6|8706.1|8707.9|8706.4|8707.2|8705.7|76
1685059800000|2023-05-26 00:10:00|8707.7|8706.2|8706.9|8705.4|8707.7|8706.2|8706.8|8705.3|109
1685060100000|2023-05-26 00:15:00|8706.8|8705.3|8707.5|8706|8708|8706.5|8706.8|8705.3|114
1685060400000|2023-05-26 00:20:00|8707.6|8706.1|8708|8706.5|8708.1|8706.6|8707.5|8706|49
1685060700000|2023-05-26 00:25:00|8707.9|8706.4|8708.4|8706.9|8708.5|8707|8707.7|8706.2|77
1685061000000|2023-05-26 00:30:00|8708.3|8706.8|8709.2|8707.7|8709.3|8707.8|8708.3|8706.8|101
1685061300000|2023-05-26 00:35:00|8709.1|8707.6|8707.6|8706.1|8709.4|8707.9|8707.5|8706|168
1685061600000|2023-05-26 00:40:00|8707.4|8705.9|8706.9|8705.4|8707.6|8706.1|8706.5|8705|113
1685061900000|2023-05-26 00:45:00|8707|8705.5|8706.8|8705.3|8707.3|8705.8|8706.7|8705.2|131
1685062200000|2023-05-26 00:50:00|8706.9|8705.4|8705.8|8704.3|8707.3|8705.8|8705.2|8703.9|191
1685062500000|2023-05-26 00:55:00|8705.9|8704.4|8705|8703.5|8706.2|8704.7|8704.7|8703.2|174
1685062800000|2023-05-26 01:00:00|8704.9|8703.4|8703.3|8701.8|8705|8703.7|8702.9|8701.4|224
1685063100000|2023-05-26 01:05:00|8703.4|8701.9|8703.1|8701.6|8703.6|8702.1|8702.7|8701.2|171
1685063400000|2023-05-26 01:10:00|8703|8701.5|8703.2|8701.7|8703.3|8701.9|8702.6|8701.1|125
1685063700000|2023-05-26 01:15:00|8703.3|8701.8|8703.8|8702.9|8704.3|8703.1|8702.2|8700.7|237
1685064000000|2023-05-26 01:20:00|8704.3|8702.8|8705.1|8703.6|8705.4|8704|8703.9|8702.5|178
1685064300000|2023-05-26 01:25:00|8705|8703.5|8704.4|8702.9|8705.6|8704.1|8704.1|8702.6|111
1685064600000|2023-05-26 01:30:00|8704.3|8702.8|8705.1|8703.6|8705.3|8703.8|8704.3|8702.8|108
1685064900000|2023-05-26 01:35:00|8705.2|8703.7|8704.4|8702.9|8705.2|8703.7|8704.2|8702.7|109
1685065200000|2023-05-26 01:40:00|8704.3|8702.8|8703.9|8702.4|8704.6|8703.1|8703.4|8701.9|91
1685065500000|2023-05-26 01:45:00|8703.8|8702.3|8704.1|8702.6|8704.2|8702.7|8703.3|8702.1|63
1685065800000|2023-05-26 01:50:00|8704.2|8702.7|8704.5|8703|8704.7|8703.2|8703.9|8702.4|97
1685066100000|2023-05-26 01:55:00|8704.6|8703.1|8704.1|8702.6|8704.7|8703.2|8703.3|8701.8|99
1685066400000|2023-05-26 02:00:00|8704.2|8702.7|8703.8|8702.3|8704.2|8702.7|8703.6|8702.1|135
1685066700000|2023-05-26 02:05:00|8703.9|8702.4|8705.9|8704.4|8706.3|8704.9|8703.9|8702.4|143
1685067000000|2023-05-26 02:10:00|8706|8704.5|8706.4|8704.9|8706.7|8705.4|8705.8|8704.3|94
1685067300000|2023-05-26 02:15:00|8706.5|8705|8705.3|8703.8|8706.6|8705.3|8705.1|8703.6|65
1685067600000|2023-05-26 02:20:00|8705.4|8703.9|8705.7|8704.8|8706.1|8704.8|8705.4|8703.9|43
1685067900000|2023-05-26 02:25:00|8705.8|8704.9|8706.9|8705.4|8706.9|8705.4|8705.5|8704.3|67
1685068200000|2023-05-26 02:30:00|8706.7|8705.8|8707.7|8706.2|8707.8|8706.5|8706.6|8705.7|93
1685068500000|2023-05-26 02:35:00|8707.8|8706.3|8707.6|8706.1|8708|8706.6|8707.5|8706.1|86
1685068800000|2023-05-26 02:40:00|8707.7|8706.2|8708.6|8707.7|8708.6|8707.7|8707.5|8706|87
1685069100000|2023-05-26 02:45:00|8708.5|8707.6|8708.8|8707.3|8708.9|8707.6|8708.2|8707|99
1685069400000|2023-05-26 02:50:00|8708.7|8707.2|8708.4|8706.9|8708.8|8707.3|8708.2|8706.7|81
1685069700000|2023-05-26 02:55:00|8708.3|8706.8|8708.6|8707.7|8709.6|8708.2|8707.5|8706|153
1685070000000|2023-05-26 03:00:00|8708.5|8707.6|8709.9|8709|8710.4|8709.4|8708.5|8707.5|142
1685070300000|2023-05-26 03:05:00|8709.8|8708.9|8710|8709.1|8710.3|8709.3|8709.8|8708.6|94
1685070600000|2023-05-26 03:10:00|8710.1|8709.2|8710.1|8709.2|8710.5|8709.3|8709.8|8708.8|72
1685070900000|2023-05-26 03:15:00|8710|8709.1|8710.2|8708.7|8710.4|8709.2|8709.8|8708.5|92
1685071200000|2023-05-26 03:20:00|8710.1|8708.6|8709.5|8708.6|8710.3|8709.2|8709.4|8708.2|91
1685071500000|2023-05-26 03:25:00|8709.4|8708.5|8709.7|8708.2|8710|8708.8|8709.4|8708.1|70
1685071800000|2023-05-26 03:30:00|8709.6|8708.1|8709.7|8708.8|8710.2|8708.8|8709.5|8708|83
1685072100000|2023-05-26 03:35:00|8709.6|8708.7|8708.8|8707.3|8709.8|8708.8|8708.6|8707.3|110
1685072400000|2023-05-26 03:40:00|8708.7|8707.2|8708.8|8707.3|8709|8707.8|8708.4|8707.1|67
1685072700000|2023-05-26 03:45:00|8708.7|8707.2|8708.4|8706.9|8708.9|8707.6|8708|8706.8|64
1685073000000|2023-05-26 03:50:00|8708.3|8706.8|8708.5|8707|8708.6|8707.4|8707.9|8706.8|77
1685073300000|2023-05-26 03:55:00|8708.6|8707.1|8709|8707.5|8709.3|8707.9|8706.5|8705.3|156
1685073600000|2023-05-26 04:00:00|8709.1|8707.6|8707.8|8706.3|8709.1|8707.7|8707.8|8706.3|78
1685073900000|2023-05-26 04:05:00|8707.7|8706.2|8707.1|8706.2|8708.4|8707.2|8707|8706.1|101
1685074200000|2023-05-26 04:10:00|8707.2|8706.3|8707.6|8706.1|8708.2|8706.9|8707.2|8705.8|81
1685074500000|2023-05-26 04:15:00|8707.4|8705.9|8707.2|8705.7|8707.8|8706.6|8707.2|8705.7|59
1685074800000|2023-05-26 04:20:00|8707.3|8705.8|8707.8|8706.3|8708.1|8706.8|8707.2|8705.7|70
1685075100000|2023-05-26 04:25:00|8707.6|8706.7|8708.3|8706.8|8708.5|8707|8707.4|8706|79
1685075400000|2023-05-26 04:30:00|8708.4|8706.9|8708|8707.1|8708.6|8707.3|8707.6|8706.7|92
1685075700000|2023-05-26 04:35:00|8707.9|8707|8708.1|8706.6|8708.5|8707.3|8707.8|8706.3|102
1685076000000|2023-05-26 04:40:00|8708.2|8706.7|8708|8707.1|8708.2|8707.1|8707.2|8706|87
1685076300000|2023-05-26 04:45:00|8707.9|8707|8708.2|8707.3|8708.6|8707.5|8707.8|8706.7|85
1685076600000|2023-05-26 04:50:00|8708|8707.1|8707.9|8706.4|8708.6|8707.3|8707.8|8706.3|64
1685076900000|2023-05-26 04:55:00|8708|8706.5|8707.6|8706.1|8708.3|8707|8707.1|8705.8|113
1685077200000|2023-05-26 05:00:00|8707.7|8706.2|8707.3|8705.8|8707.7|8706.4|8706.6|8705.1|138
1685077500000|2023-05-26 05:05:00|8707.4|8705.9|8707.3|8705.8|8707.9|8706.4|8707|8705.5|104
1685077800000|2023-05-26 05:10:00|8707.4|8705.9|8707.5|8706.6|8707.8|8706.7|8706.9|8705.6|105
1685078100000|2023-05-26 05:15:00|8707.4|8706.5|8707.8|8706.3|8708.2|8706.9|8707.3|8705.9|109
1685078400000|2023-05-26 05:20:00|8707.9|8706.4|8706.3|8705.4|8707.9|8706.7|8705.9|8705|162
1685078700000|2023-05-26 05:25:00|8706.4|8705.5|8704.2|8703.3|8706.9|8705.7|8704|8703.1|131
1685079000000|2023-05-26 05:30:00|8704.1|8703.2|8703.8|8702.3|8704.5|8703.4|8703.3|8702|146
1685079300000|2023-05-26 05:35:00|8703.7|8702.2|8704.4|8702.9|8704.7|8703.5|8703.4|8702.2|126
1685079600000|2023-05-26 05:40:00|8704.3|8702.8|8704.5|8703|8704.7|8703.2|8704.2|8702.7|127
1685079900000|2023-05-26 05:45:00|8704.6|8703.1|8705.8|8704.3|8705.8|8704.3|8704.6|8703.1|87
1685080200000|2023-05-26 05:50:00|8705.7|8704.2|8705.9|8704.4|8706.3|8704.8|8705.5|8704|96
1685080500000|2023-05-26 05:55:00|8705.8|8704.3|8704.7|8700.2|8706.2|8704.7|8703|8697.9|259
1685080800000|2023-05-26 06:00:00|8703.1|8701.6|8704.1|8702.6|8705.4|8703.3|8699.5|8697.8|316
1685081100000|2023-05-26 06:05:00|8704|8702.5|8703.2|8701.7|8704.5|8703|8703|8701.5|176
1685081400000|2023-05-26 06:10:00|8703.3|8701.8|8702|8700.5|8703.7|8702.2|8701.7|8700.2|115
1685081700000|2023-05-26 06:15:00|8702.1|8700.6|8699.1|8698.2|8702.1|8700.6|8699|8697.7|164
1685082000000|2023-05-26 06:20:00|8699.3|8697.8|8696.4|8695.5|8699.3|8698.3|8695.2|8693.7|180
1685082300000|2023-05-26 06:25:00|8696.5|8695.6|8692.8|8691.3|8696.7|8695.8|8692.4|8691.2|179
1685082600000|2023-05-26 06:30:00|8692.9|8691.4|8692.4|8690.9|8693.4|8692.1|8690.8|8689.3|190
1685082900000|2023-05-26 06:35:00|8692.3|8690.8|8693|8691.5|8694.6|8693.6|8692|8690.5|197
1685083200000|2023-05-26 06:40:00|8692.9|8691.4|8693.5|8692|8694.9|8693.9|8692.9|8691.4|156
1685083500000|2023-05-26 06:45:00|8693.2|8692.3|8692.2|8691.3|8694.7|8693.2|8691.9|8691|170
1685083800000|2023-05-26 06:50:00|8692.3|8691.4|8694.5|8693|8694.7|8693.2|8691.6|8690.7|137
1685084100000|2023-05-26 06:55:00|8694.4|8692.9|8694.1|8693.2|8695.5|8694.1|8692.6|8691.4|214
1685084400000|2023-05-26 07:00:00|8694|8693.1|8691.9|8691|8695.8|8694.9|8691.8|8690.9|276
1685084700000|2023-05-26 07:05:00|8692|8691.1|8694.6|8693.7|8695.9|8695|8691.1|8689.8|238
1685085000000|2023-05-26 07:10:00|8694.7|8693.8|8695.8|8694.3|8696.8|8695.6|8694.5|8693.6|291
1685085300000|2023-05-26 07:15:00|8695.9|8694.4|8697.1|8696.2|8698.3|8697.1|8695.9|8694.4|230
1685085600000|2023-05-26 07:20:00|8697|8696.1|8697.9|8697|8698.7|8697.8|8696.8|8695.9|190
1685085900000|2023-05-26 07:25:00|8697.8|8696.9|8694.4|8693.5|8697.9|8697|8694.4|8693.5|163
1685086200000|2023-05-26 07:30:00|8694.6|8693.7|8693.9|8693|8695.4|8694.5|8693.1|8692.2|232
1685086500000|2023-05-26 07:35:00|8693.8|8692.9|8696.1|8695.2|8697.2|8695.9|8693.4|8692.2|222
1685086800000|2023-05-26 07:40:00|8696|8695.1|8696.4|8695.5|8697|8695.9|8695.8|8694.9|181
1685087100000|2023-05-26 07:45:00|8696.3|8695.4|8697|8696.1|8697.6|8696.7|8695.1|8694.2|253
1685087400000|2023-05-26 07:50:00|8696.8|8695.9|8693.5|8692.6|8697|8696.1|8692.7|8691.8|310
1685087700000|2023-05-26 07:55:00|8693.6|8692.7|8697.9|8696.4|8697.9|8697|8693.6|8692.5|263
1685088000000|2023-05-26 08:00:00|8697.8|8696.3|8694.6|8693.7|8699.1|8697.7|8693.8|8692.9|255
1685088300000|2023-05-26 08:05:00|8694.7|8693.8|8694|8692.5|8696.3|8695.4|8693.2|8691.9|241
1685088600000|2023-05-26 08:10:00|8693.9|8692.4|8693.9|8692.4|8694.5|8693.4|8693.5|8692|199
1685088900000|2023-05-26 08:15:00|8693.7|8692.2|8692.1|8690.6|8694.2|8692.8|8691.3|8690.3|274
1685089200000|2023-05-26 08:20:00|8692|8690.5|8689.7|8688.2|8692.5|8691.3|8689.7|8688.2|226
1685089500000|2023-05-26 08:25:00|8689.8|8688.3|8687.5|8686.6|8690.6|8689.5|8686.6|8685.7|247
1685089800000|2023-05-26 08:30:00|8687.8|8686.3|8686.9|8686|8688.7|8687.2|8686.6|8685.4|206
1685090100000|2023-05-26 08:35:00|8686.8|8685.9|8684.4|8683.5|8687.2|8686.3|8683.8|8682.9|223
1685090400000|2023-05-26 08:40:00|8684.3|8683.4|8681|8679.5|8684.4|8683.5|8680.4|8678.9|216
1685090700000|2023-05-26 08:45:00|8681.1|8679.6|8684.4|8683.5|8684.6|8683.5|8680.4|8679.3|247
1685091000000|2023-05-26 08:50:00|8684.5|8683.6|8687.8|8686.3|8688.2|8687|8684.4|8683.1|238
1685091300000|2023-05-26 08:55:00|8687.9|8686.4|8688.8|8687.3|8689.6|8688.2|8687.1|8685.9|246
1685091600000|2023-05-26 09:00:00|8688.7|8687.2|8686.9|8686|8688.8|8687.8|8686.3|8685.4|205
1685091900000|2023-05-26 09:05:00|8687.2|8686.3|8689|8687.5|8689.2|8687.7|8686.3|8685.2|248
1685092200000|2023-05-26 09:10:00|8688.8|8687.3|8686.4|8685.5|8689.7|8688.2|8685.4|8683.9|252
1685092500000|2023-05-26 09:15:00|8686.6|8685.1|8687.8|8686.3|8687.9|8686.4|8684|8682.8|239
1685092800000|2023-05-26 09:20:00|8687.7|8686.2|8689.6|8688.7|8690|8688.9|8687.7|8686.2|131
1685093100000|2023-05-26 09:25:00|8689.4|8688.5|8689.9|8688.4|8690.9|8689.8|8689|8687.5|176
1685093400000|2023-05-26 09:30:00|8690|8688.5|8687.1|8686.2|8690.4|8689.1|8687.1|8686|176
1685093700000|2023-05-26 09:35:00|8687.2|8686.3|8684.3|8683.4|8687.4|8686.3|8682.1|8681.2|188
1685094000000|2023-05-26 09:40:00|8684.2|8683.3|8684.2|8683.3|8685.5|8684.2|8683.8|8682.9|145
1685094300000|2023-05-26 09:45:00|8684|8683.1|8686.2|8685.3|8686.3|8685.4|8683.7|8682.5|178
1685094600000|2023-05-26 09:50:00|8686.1|8685.2|8687.2|8686.3|8688|8686.5|8686.1|8685.2|166
1685094900000|2023-05-26 09:55:00|8687.1|8686.2|8685.3|8684.4|8687.6|8686.4|8683.9|8683|246
1685095200000|2023-05-26 10:00:00|8685.4|8684.5|8684.3|8683.4|8685.7|8684.7|8683.6|8682.7|162
1685095500000|2023-05-26 10:05:00|8684.2|8683.3|8684|8682.5|8685.2|8684.3|8683.6|8682.1|172
1685095800000|2023-05-26 10:10:00|8683.9|8682.4|8683.9|8683|8684.6|8683.7|8682.9|8682|183
1685096100000|2023-05-26 10:15:00|8683.8|8682.9|8683.4|8682.5|8684.2|8683.3|8683|8682.1|136
1685096400000|2023-05-26 10:20:00|8683.5|8682.6|8683.5|8682|8686.2|8685.3|8683|8681.8|232
1685096700000|2023-05-26 10:25:00|8683.6|8682.1|8680|8679.1|8683.6|8682.2|8679.4|8678.2|244
1685097000000|2023-05-26 10:30:00|8680.1|8679.2|8680.6|8679.7|8680.8|8679.9|8679.4|8678.5|126
1685097300000|2023-05-26 10:35:00|8680.7|8679.8|8682.7|8681.8|8683.1|8682.2|8680.7|8679.8|145
1685097600000|2023-05-26 10:40:00|8682.6|8681.7|8681|8680.1|8683.1|8682.2|8679.6|8678.2|225
1685097900000|2023-05-26 10:45:00|8681.1|8680.2|8682.9|8681.4|8684.3|8683.4|8680.4|8679.5|214
1685098200000|2023-05-26 10:50:00|8683|8681.5|8681.9|8681|8683.6|8682.7|8681.1|8680.2|234
1685098500000|2023-05-26 10:55:00|8682|8681.1|8680.8|8679.9|8682.7|8681.8|8680.8|8679.9|185
1685098800000|2023-05-26 11:00:00|8680.9|8680|8680|8679.1|8681.3|8680.4|8678.9|8678|162
1685099100000|2023-05-26 11:05:00|8679.8|8678.9|8679.3|8678.4|8681.8|8680.9|8679.2|8678.3|192
1685099400000|2023-05-26 11:10:00|8679.4|8678.5|8679|8678.1|8679.7|8678.8|8677.4|8676.5|182
1685099700000|2023-05-26 11:15:00|8678.9|8678|8678.1|8677.2|8682.2|8680.7|8678.1|8676.6|181
1685100000000|2023-05-26 11:20:00|8678.2|8677.3|8678.8|8677.3|8679.3|8677.8|8677.6|8676.1|160
1685100300000|2023-05-26 11:25:00|8678.9|8677.4|8679.2|8677.7|8679.5|8678.2|8677.7|8676.7|200
1685100600000|2023-05-26 11:30:00|8679|8677.5|8679.7|8678.8|8679.9|8679|8678.7|8677.3|138
1685100900000|2023-05-26 11:35:00|8679.6|8678.7|8682.9|8682|8682.9|8682|8679.6|8678.7|158
1685101200000|2023-05-26 11:40:00|8682.8|8681.9|8681.1|8680.2|8683.7|8682.6|8679.2|8677.7|325
1685101500000|2023-05-26 11:45:00|8680.9|8680|8681.1|8680.2|8681.9|8681|8679.7|8678.5|176
1685101800000|2023-05-26 11:50:00|8681.2|8680.3|8681.8|8680.9|8682.1|8681.2|8679.9|8678.7|178
1685102100000|2023-05-26 11:55:00|8681.7|8680.8|8681.4|8680.5|8683|8682|8680.4|8679.1|201
1685102400000|2023-05-26 12:00:00|8681.9|8680.4|8682.3|8680.8|8682.7|8681.2|8680.6|8679.6|268
1685102700000|2023-05-26 12:05:00|8682.2|8680.7|8681.9|8681|8682.3|8681.4|8681.1|8679.6|202
1685103000000|2023-05-26 12:10:00|8681.8|8680.9|8682.1|8680.6|8682.5|8681.6|8680.1|8679.2|264
1685103300000|2023-05-26 12:15:00|8682|8680.5|8682.9|8682|8682.9|8682|8681.3|8679.8|180
1685103600000|2023-05-26 12:20:00|8682.8|8681.9|8682.2|8681.3|8683.7|8682.8|8680.9|8679.8|182
1685103900000|2023-05-26 12:25:00|8682.5|8681|8684.5|8679.3|8684.7|8683.1|8682.3|8678.9|276
1685104200000|2023-05-26 12:30:00|8684.6|8679.5|8685.9|8684.4|8687.4|8685.9|8683|8678.4|998
1685104500000|2023-05-26 12:35:00|8686.2|8684.7|8685.9|8684.4|8688|8686.7|8684.9|8683.4|582
1685104800000|2023-05-26 12:40:00|8686|8684.5|8684|8682.5|8688.2|8686.7|8683.5|8682.3|414
1685105100000|2023-05-26 12:45:00|8684.1|8682.6|8683.2|8682.3|8685.8|8684.9|8682.4|8681.5|343
1685105400000|2023-05-26 12:50:00|8683.4|8682.5|8682.4|8681.5|8683.4|8682.5|8681.3|8680.4|276
1685105700000|2023-05-26 12:55:00|8682.5|8681.6|8683.9|8683|8683.9|8683|8681.6|8680.7|272
1685106000000|2023-05-26 13:00:00|8683.8|8682.9|8683.6|8682.7|8685.9|8685|8682.1|8681.2|359
1685106300000|2023-05-26 13:05:00|8682.6|8681.7|8684.3|8683.4|8686.6|8685.7|8682.6|8681.4|329
1685106600000|2023-05-26 13:10:00|8684.4|8683.5|8683.8|8682.9|8685.3|8684.1|8683.1|8682.2|192
1685106900000|2023-05-26 13:15:00|8683.7|8682.8|8682.9|8682|8685.4|8684.5|8682.5|8681.6|237
1685107200000|2023-05-26 13:20:00|8683|8682.1|8682.5|8681.6|8683.6|8682.7|8681.1|8680.2|266
1685107500000|2023-05-26 13:25:00|8682.4|8681.5|8683.5|8682.6|8684.7|8683.5|8682.2|8681.3|216
1685107800000|2023-05-26 13:30:00|8683.4|8682.5|8684.1|8683.2|8685.1|8683.8|8681.8|8680.9|360
1685108100000|2023-05-26 13:35:00|8684|8683.1|8684.6|8683.7|8685|8684.1|8683.2|8682.3|333
1685108400000|2023-05-26 13:40:00|8684.5|8683.6|8684.2|8683.3|8686.6|8685.7|8683.2|8682.3|311
1685108700000|2023-05-26 13:45:00|8684.1|8683.2|8687|8686.1|8687.6|8686.2|8684.1|8683.2|280
1685109000000|2023-05-26 13:50:00|8687.1|8686.2|8686.4|8685.5|8687.1|8686.2|8683.9|8683|270
1685109300000|2023-05-26 13:55:00|8686.5|8685.6|8685.4|8683|8687|8686.1|8684.4|8682.9|229
1685109600000|2023-05-26 14:00:00|8685.6|8682.4|8684.8|8683.9|8686.6|8685.5|8682.6|8680.7|533
1685109900000|2023-05-26 14:05:00|8684.9|8684|8687.1|8686.2|8688.7|8687.8|8684.9|8684|396
1685110200000|2023-05-26 14:10:00|8687|8686.1|8690.4|8689.5|8690.5|8689.6|8685.7|8684.8|366
1685110500000|2023-05-26 14:15:00|8690.3|8689.4|8689.3|8688.4|8690.4|8689.5|8688.7|8687.2|283
1685110800000|2023-05-26 14:20:00|8689.2|8688.3|8687.3|8686.4|8690.7|8689.8|8686.9|8686|309
1685111100000|2023-05-26 14:25:00|8687.2|8686.3|8686.6|8685.7|8687.8|8686.9|8684.8|8683.9|323
1685111400000|2023-05-26 14:30:00|8686.5|8685.6|8688.4|8687.5|8690.3|8689.4|8686.4|8685.5|355
1685111700000|2023-05-26 14:35:00|8688.7|8687.8|8689.9|8689|8690.3|8689.4|8687.7|8686.8|321
1685112000000|2023-05-26 14:40:00|8690|8689.1|8691.8|8690.9|8692.5|8691.6|8688.5|8687.6|299
1685112300000|2023-05-26 14:45:00|8691.9|8691|8689.3|8688.4|8693.1|8692.2|8688|8687.1|390
1685112600000|2023-05-26 14:50:00|8689.1|8688.2|8687.2|8686.3|8691.8|8690.9|8686.7|8685.8|535
1685112900000|2023-05-26 14:55:00|8687.1|8686.2|8682.2|8681.3|8687.3|8686.4|8679.7|8678.8|618
1685113200000|2023-05-26 15:00:00|8682.1|8681.2|8684.7|8683.8|8685.1|8684.2|8680.6|8679.7|473
1685113500000|2023-05-26 15:05:00|8684.8|8683.9|8684.8|8683.9|8685.1|8684.2|8683.2|8682.3|219
1685113800000|2023-05-26 15:10:00|8684.7|8683.8|8684.5|8683.6|8686.9|8686|8683.5|8682.6|393
1685114100000|2023-05-26 15:15:00|8684.6|8683.7|8681.3|8680.4|8685.4|8684.5|8681.2|8680.3|259
1685114400000|2023-05-26 15:20:00|8681.2|8680.3|8685.6|8684.7|8686|8685.1|8681.1|8680.2|272
1685114700000|2023-05-26 15:25:00|8685.7|8684.8|8683.7|8682.8|8685.7|8684.8|8683.5|8682.6|181
1685115000000|2023-05-26 15:30:00|8683.6|8682.7|8681.7|8680.8|8683.7|8682.8|8681.6|8680.7|184
1685115300000|2023-05-26 15:35:00|8681.6|8680.7|8683|8682.1|8683.8|8682.9|8680.8|8679.9|148
1685115600000|2023-05-26 15:40:00|8682.9|8682|8682.6|8681.7|8684.9|8684|8680.1|8679.2|199
1685115900000|2023-05-26 15:45:00|8682.7|8681.8|8683.2|8682.3|8684.9|8684|8682.6|8681.7|198
1685116200000|2023-05-26 15:50:00|8683.1|8682.2|8682.9|8682|8683.6|8682.7|8682.2|8680.9|237
1685116500000|2023-05-26 15:55:00|8682.8|8681.9|8682.5|8681|8684.4|8683.3|8681.6|8680.7|291
1685116800000|2023-05-26 16:00:00|8682.4|8680.9|8684|8682.5|8684.4|8683.4|8682.4|8680.9|305
1685117100000|2023-05-26 16:05:00|8683.9|8682.4|8684.4|8682.9|8685.6|8684.1|8683.8|8682.3|199
1685117400000|2023-05-26 16:10:00|8684.5|8683|8685.9|8684.4|8685.9|8684.7|8684|8682.5|149
1685117700000|2023-05-26 16:15:00|8685.8|8684.3|8685.9|8685|8686.5|8685.6|8685.2|8683.9|172
1685118000000|2023-05-26 16:20:00|8686|8685.1|8685|8684.1|8686.2|8685.3|8684.3|8683.4|170
1685118300000|2023-05-26 16:25:00|8684.9|8684|8683.4|8682.5|8685.3|8684|8683|8682.1|132
1685118600000|2023-05-26 16:30:00|8683.3|8682.4|8681.3|8680.4|8683.7|8682.7|8680.9|8680|92
1685118900000|2023-05-26 16:35:00|8681.2|8680.3|8682.1|8681.2|8682.2|8681.3|8681.1|8680.2|103
1685119200000|2023-05-26 16:40:00|8682|8681.1|8681.2|8680.3|8682.8|8681.9|8680.8|8679.9|142
1685119500000|2023-05-26 16:45:00|8681.1|8680.2|8681.8|8680.9|8681.9|8681|8681|8680.1|103
1685119800000|2023-05-26 16:50:00|8681.7|8680.8|8682.7|8681.2|8682.8|8681.7|8681.3|8680.4|148
1685120100000|2023-05-26 16:55:00|8682.6|8681.1|8685.3|8684.4|8685.4|8684.5|8682.3|8681.1|179
1685120400000|2023-05-26 17:00:00|8685.4|8684.5|8685.5|8684.6|8685.8|8684.9|8684.1|8683.2|115
1685120700000|2023-05-26 17:05:00|8685.6|8684.7|8685.3|8684.4|8686.4|8685.5|8684.6|8683.7|93
1685121000000|2023-05-26 17:10:00|8685.4|8684.5|8684.8|8683.3|8685.5|8684.6|8684.3|8683.1|113
1685121300000|2023-05-26 17:15:00|8685|8683.5|8686.4|8685.5|8686.6|8685.7|8684.6|8683.4|170
1685121600000|2023-05-26 17:20:00|8686.3|8685.4|8685.9|8685|8686.6|8685.7|8685.5|8684.6|94
1685121900000|2023-05-26 17:25:00|8686|8685.1|8686.5|8685.6|8687|8686.1|8685.7|8684.8|125
1685122200000|2023-05-26 17:30:00|8686.6|8685.7|8687|8686.1|8687.5|8686.3|8686.4|8685.4|80
1685122500000|2023-05-26 17:35:00|8687.3|8685.8|8686.9|8686|8687.7|8686.8|8686.7|8685.8|77
1685122800000|2023-05-26 17:40:00|8686.8|8685.9|8688.2|8687.3|8689|8687.9|8686.7|8685.8|137
1685123100000|2023-05-26 17:45:00|8688.1|8687.2|8688.7|8687.8|8688.8|8687.9|8687.6|8686.7|83
1685123400000|2023-05-26 17:50:00|8688.6|8687.7|8689|8688.1|8689|8688.1|8687.9|8687|83
1685123700000|2023-05-26 17:55:00|8688.9|8688|8687.5|8686.6|8689.1|8688.2|8687.2|8686.3|108
1685124000000|2023-05-26 18:00:00|8687.4|8686.5|8687.6|8686.7|8688.1|8687.2|8687.3|8686.4|106
1685124300000|2023-05-26 18:05:00|8687.7|8686.8|8688.5|8687.6|8688.9|8688|8687.3|8686.4|92
1685124600000|2023-05-26 18:10:00|8688.6|8687.7|8687.7|8686.8|8688.6|8687.7|8687.4|8686.5|69
1685124900000|2023-05-26 18:15:00|8687.6|8686.7|8687|8686.1|8687.6|8686.7|8686.8|8685.9|119
1685125200000|2023-05-26 18:20:00|8687.1|8686.2|8686.6|8685.7|8687.2|8686.3|8686.4|8685.5|74
1685125500000|2023-05-26 18:25:00|8686.5|8685.6|8685.7|8684.8|8686.9|8686|8685.6|8684.7|102
1685125800000|2023-05-26 18:30:00|8685.8|8684.9|8686.7|8685.8|8687.2|8686.3|8685.5|8684.6|145
1685126100000|2023-05-26 18:35:00|8686.6|8685.7|8686.9|8686|8687.2|8686.2|8686.5|8685.4|88
1685126400000|2023-05-26 18:40:00|8686.8|8685.9|8688.4|8687.5|8688.5|8687.6|8686.2|8685.3|95
1685126700000|2023-05-26 18:45:00|8688.5|8687.6|8688.9|8688|8689.6|8688.6|8687.4|8686.5|98
1685127000000|2023-05-26 18:50:00|8689|8688.1|8688.1|8687.2|8689|8688.1|8687.7|8686.8|111
1685127300000|2023-05-26 18:55:00|8688.2|8687.3|8688.3|8687.4|8688.9|8688|8687.8|8686.7|238
1685127600000|2023-05-26 19:00:00|8688.4|8687.5|8689|8688.1|8689.1|8688.2|8687.6|8686.7|141
1685127900000|2023-05-26 19:05:00|8689.1|8688.2|8688|8687.1|8689.2|8688.3|8688|8687.1|59
1685128200000|2023-05-26 19:10:00|8688.1|8687.2|8688.1|8687.2|8688.9|8688|8687.6|8686.7|65
1685128500000|2023-05-26 19:15:00|8688|8687.1|8688.4|8687.5|8688.5|8687.6|8687.6|8686.7|79
1685128800000|2023-05-26 19:20:00|8688.3|8687.4|8688.2|8687.3|8688.7|8687.8|8688.1|8687.2|65
1685129100000|2023-05-26 19:25:00|8688.1|8687.2|8688.3|8687.4|8688.4|8687.5|8687.8|8686.9|57
1685129400000|2023-05-26 19:30:00|8688.2|8687.3|8687.9|8687|8688.6|8687.7|8687.4|8686.5|70
1685129700000|2023-05-26 19:35:00|8688|8687.1|8687.8|8686.9|8688.4|8687.5|8687.7|8686.8|66
1685130000000|2023-05-26 19:40:00|8687.7|8686.8|8687.3|8686.4|8687.9|8687|8686.7|8685.8|79
1685130300000|2023-05-26 19:45:00|8687.4|8686.5|8687.9|8687|8688.5|8687.6|8687.2|8686.3|74
1685130600000|2023-05-26 19:50:00|8688.3|8687.4|8688.4|8687.5|8688.6|8687.7|8687.8|8686.9|94
1685130900000|2023-05-26 19:55:00|8688.3|8687.4|8687.7|8686.8|8688.8|8687.8|8687.5|8686.6|130
1685131200000|2023-05-26 20:00:00|8687.9|8686.4|8688.5|8687|8689|8687.5|8687.5|8686|193
1685131500000|2023-05-26 20:05:00|8688.4|8686.9|8688.9|8687.4|8688.9|8687.4|8688.2|8686.7|84
1685131800000|2023-05-26 20:10:00|8689|8687.5|8687.9|8686.4|8689|8687.5|8687.3|8685.8|68
1685132100000|2023-05-26 20:15:00|8687.7|8686.2|8687.8|8686.3|8688.4|8686.9|8687.4|8685.9|97
1685132400000|2023-05-26 20:20:00|8687.9|8686.4|8688.3|8686.8|8688.3|8686.8|8687.6|8686.1|54
1685132700000|2023-05-26 20:25:00|8688.4|8686.9|8687.9|8686.4|8688.7|8687.2|8687.8|8686.3|98
1685133000000|2023-05-26 20:30:00|8688|8686.5|8687.8|8686.3|8688.2|8686.7|8687.5|8686|59
1685133300000|2023-05-26 20:35:00|8687.9|8686.4|8687.4|8685.9|8688|8686.5|8687.1|8685.6|62
1685133600000|2023-05-26 20:40:00|8687.5|8686|8687.4|8685.9|8688.6|8687.1|8687|8685.5|66
1685133900000|2023-05-26 20:45:00|8687.3|8685.8|8686.2|8684.7|8688|8686.5|8685.3|8680.7|242
1685134200000|2023-05-26 20:50:00|8686.3|8684.8|8685.6|8684.1|8687.4|8685.9|8685.3|8683.8|429
1685134500000|2023-05-26 20:55:00|8685.7|8684.2|8692.3|8681.3|8692.9|8685.6|8685.1|8679.4|424
1685304000000|2023-05-28 20:00:00|8693.6|8672.6|8692.5|8678|8693.6|8678|8692.5|8672.6|2
1685304600000|2023-05-28 20:10:00|8693.9|8672.9|8695.4|8677.1|8695.8|8677.1|8692.5|8672.9|5
1685304900000|2023-05-28 20:15:00|8696.1|8678.8|8696.3|8681.3|8696.3|8681.3|8693.7|8672.7|4
1685305200000|2023-05-28 20:20:00|8690.9|8669.9|8692.5|8678|8696.3|8683.6|8690.1|8669.9|5
1685305500000|2023-05-28 20:25:00|8695.7|8674.9|8692.5|8678|8696.5|8681.6|8692.5|8672|7
1685305800000|2023-05-28 20:30:00|8695.5|8678.8|8691.1|8670.1|8696.1|8681.2|8691.1|8670.1|4
1685306100000|2023-05-28 20:35:00|8692.5|8678|8691.4|8670.4|8696|8678|8690.6|8669.6|17
1685306400000|2023-05-28 20:40:00|8693.1|8674.5|8694.4|8675.2|8694.4|8676|8692.8|8674.5|6
1685306700000|2023-05-28 20:45:00|8693.5|8676.9|8690.1|8669.1|8693.5|8678|8690|8669|4
1685307000000|2023-05-28 20:50:00|8694.3|8674.6|8691.9|8670.9|8695.5|8675.7|8689.3|8670.7|12
1685307300000|2023-05-28 20:55:00|8692.5|8673.8|8696.7|8675.7|8696.8|8675.8|8688.6|8668.5|43
1685307600000|2023-05-28 21:00:00|8693.2|8672.2|8696|8678.8|8696.9|8686.1|8692|8671|62
1685307900000|2023-05-28 21:05:00|8695.9|8678.7|8694.7|8680|8695.9|8680.3|8692.1|8677.9|90
1685308200000|2023-05-28 21:10:00|8694.2|8679.8|8693.4|8681.1|8695.4|8681.1|8692.7|8679.8|32
1685308500000|2023-05-28 21:15:00|8693.2|8681|8692.2|8678.4|8697.3|8681|8690|8674.1|98
1685308800000|2023-05-28 21:20:00|8692.3|8679.3|8691.4|8678.6|8693.2|8679.3|8690.6|8676.1|72
1685309100000|2023-05-28 21:25:00|8690|8679.3|8691.2|8678.7|8692.5|8680.7|8690|8678.5|38
1685309400000|2023-05-28 21:30:00|8691.1|8678.8|8690.6|8679.5|8692.5|8680.5|8688.6|8677.4|86
1685309700000|2023-05-28 21:35:00|8690.8|8679.7|8690.5|8678.3|8690.9|8680.7|8688.7|8678.1|437
1685310000000|2023-05-28 21:40:00|8691.2|8679.3|8688.7|8680.3|8691.2|8680.5|8688.7|8678.6|30
1685310300000|2023-05-28 21:45:00|8688.6|8679.1|8687.1|8682.2|8691.2|8682.2|8686.9|8675.5|59
1685310600000|2023-05-28 21:50:00|8687.3|8682.1|8686.2|8682|8689.1|8682.3|8685.9|8677.5|85
1685310900000|2023-05-28 21:55:00|8688.3|8680.6|8687.5|8680.1|8688.8|8682.1|8686.2|8680.1|27
1685311200000|2023-05-28 22:00:00|8687.4|8680.3|8685.5|8682.2|8689.2|8682.2|8683.7|8677|318
1685311500000|2023-05-28 22:05:00|8685.3|8682.3|8686.4|8683|8686.4|8683.1|8684|8680|155
1685311800000|2023-05-28 22:10:00|8686.3|8682.9|8687.6|8686.1|8688.9|8686.2|8686.1|8682.9|270
1685312100000|2023-05-28 22:15:00|8687.5|8686|8686.3|8684|8688.4|8686.2|8685.4|8683.3|208
1685312400000|2023-05-28 22:20:00|8686.2|8683.9|8686.4|8684.9|8687.1|8685|8685.2|8683.4|136
1685312700000|2023-05-28 22:25:00|8686.3|8684.8|8685.2|8682.7|8686.4|8684.9|8684.6|8682.6|126
1685313000000|2023-05-28 22:30:00|8685.1|8682.6|8685.5|8683.3|8685.7|8683.8|8684.2|8682.3|189
1685313300000|2023-05-28 22:35:00|8685.2|8683.7|8683.9|8682.4|8685.2|8683.7|8683.9|8681.9|155
1685313600000|2023-05-28 22:40:00|8684.4|8682.2|8683.2|8681.7|8684.4|8682.6|8683.1|8681.4|123
1685313900000|2023-05-28 22:45:00|8683.3|8681.8|8683.5|8682|8683.9|8682.3|8683.1|8681.5|59
1685314200000|2023-05-28 22:50:00|8683.4|8681.9|8683.5|8682|8684.1|8682.4|8682.9|8681.4|57
1685314500000|2023-05-28 22:55:00|8683.2|8681.7|8682.5|8681|8683.5|8682|8682.4|8680.9|48
1685314800000|2023-05-28 23:00:00|8682.4|8680.9|8684.6|8683.1|8684.7|8683.2|8682.4|8680.9|113
1685315100000|2023-05-28 23:05:00|8684.5|8683|8685.6|8684.1|8685.7|8684.2|8684.1|8682.6|108
1685315400000|2023-05-28 23:10:00|8685.8|8684.3|8684.6|8683.1|8686.1|8684.6|8684.2|8682.7|100
1685315700000|2023-05-28 23:15:00|8684.7|8683.2|8684.7|8683.2|8685.1|8683.6|8684.6|8683.1|72
1685316000000|2023-05-28 23:20:00|8684.6|8683.1|8685.2|8683.7|8685.2|8683.7|8684.4|8682.9|97
1685316300000|2023-05-28 23:25:00|8685.1|8683.6|8684.8|8683.3|8685.1|8683.6|8683.9|8682.4|102
1685316600000|2023-05-28 23:30:00|8684.9|8683.4|8685|8683.5|8685.2|8683.7|8684.3|8682.8|90
1685316900000|2023-05-28 23:35:00|8685.1|8683.6|8685.3|8683.8|8685.6|8684.1|8684.8|8683.3|107
1685317200000|2023-05-28 23:40:00|8685.4|8683.9|8685.3|8683.8|8685.4|8683.9|8684.9|8683.4|45
1685317500000|2023-05-28 23:45:00|8685.2|8683.7|8685|8683.5|8685.3|8683.8|8684.6|8683.1|89
1685317800000|2023-05-28 23:50:00|8684.9|8683.4|8685.7|8684.2|8685.8|8684.3|8684.7|8683.2|155
1685318100000|2023-05-28 23:55:00|8685.6|8684.1|8685.5|8684|8685.7|8684.2|8685.1|8683.6|91
1685318400000|2023-05-29 00:00:00|8685.6|8684.1|8685|8683.5|8685.7|8684.2|8684.5|8683|122
1685318700000|2023-05-29 00:05:00|8685.1|8683.6|8684.4|8682.9|8685.2|8683.7|8684.2|8682.7|122
1685319000000|2023-05-29 00:10:00|8684.1|8682.6|8684.5|8683|8684.9|8683.4|8684.1|8682.6|77
1685319300000|2023-05-29 00:15:00|8684.6|8683.1|8684.7|8683.2|8684.9|8683.4|8683.9|8682.4|137
1685319600000|2023-05-29 00:20:00|8684.8|8683.3|8684.8|8683.3|8685.1|8683.6|8684.4|8682.9|117
1685319900000|2023-05-29 00:25:00|8684.9|8683.4|8685.7|8684.2|8685.9|8684.4|8684.4|8682.9|146
1685320200000|2023-05-29 00:30:00|8685.6|8684.1|8686.2|8684.7|8686.5|8685|8685.6|8684.1|117
1685320500000|2023-05-29 00:35:00|8686.3|8684.8|8686|8684.5|8686.8|8685.3|8685.9|8684.4|101
1685320800000|2023-05-29 00:40:00|8686.1|8684.6|8685.8|8684.3|8686.3|8684.8|8685.5|8684|126
1685321100000|2023-05-29 00:45:00|8685.7|8684.2|8685.8|8684.3|8686.3|8684.8|8685.5|8684|128
1685321400000|2023-05-29 00:50:00|8685.7|8684.2|8684.4|8682.9|8685.7|8684.2|8684.1|8682.6|135
1685321700000|2023-05-29 00:55:00|8684.2|8682.7|8683.3|8681.8|8684.7|8683.2|8683|8681.5|205
1685322000000|2023-05-29 01:00:00|8683.2|8681.7|8684.1|8682.6|8684.4|8682.9|8683.2|8681.7|123
1685322300000|2023-05-29 01:05:00|8684.2|8682.7|8685|8683.5|8685|8683.5|8684|8682.5|111
1685322600000|2023-05-29 01:10:00|8684.9|8683.4|8685.3|8683.8|8685.5|8684|8684.3|8682.8|179
1685322900000|2023-05-29 01:15:00|8685.2|8683.7|8684.1|8682.6|8685.3|8683.8|8684|8682.5|109
1685323200000|2023-05-29 01:20:00|8684.2|8682.7|8685.2|8683.7|8685.4|8683.9|8683.8|8682.3|172
1685323500000|2023-05-29 01:25:00|8685.3|8683.8|8685.4|8683.9|8685.7|8684.2|8685|8683.5|142
1685323800000|2023-05-29 01:30:00|8685.5|8684|8686.1|8684.6|8686.3|8684.8|8685.4|8683.9|120
1685324100000|2023-05-29 01:35:00|8686|8684.5|8686.7|8685.2|8686.8|8685.3|8685.8|8684.3|106
1685324400000|2023-05-29 01:40:00|8686.9|8685.4|8687.4|8685.9|8687.6|8686.1|8686.8|8685.3|151
1685324700000|2023-05-29 01:45:00|8687.3|8685.8|8687.5|8686|8687.9|8686.4|8687.1|8685.6|110
1685325000000|2023-05-29 01:50:00|8687.6|8686.1|8687.4|8685.9|8687.8|8686.3|8687.2|8685.7|88
1685325300000|2023-05-29 01:55:00|8687.5|8686|8688.6|8687.1|8688.8|8687.5|8687.4|8685.9|128
1685325600000|2023-05-29 02:00:00|8688.5|8687|8688.4|8686.9|8689.6|8688.1|8688.3|8686.8|113
1685325900000|2023-05-29 02:05:00|8688.3|8686.8|8687.1|8685.6|8688.3|8686.8|8687.1|8685.6|105
1685326200000|2023-05-29 02:10:00|8687.2|8685.7|8688.5|8687|8688.8|8687.5|8687|8685.5|112
1685326500000|2023-05-29 02:15:00|8688.6|8687.1|8688.7|8687.2|8688.8|8687.4|8688.2|8686.9|70
1685326800000|2023-05-29 02:20:00|8688.6|8687.1|8688.3|8686.8|8688.9|8687.4|8688.2|8686.8|88
1685327100000|2023-05-29 02:25:00|8688.4|8686.9|8689.1|8687.6|8689.1|8687.7|8688|8686.7|99
1685327400000|2023-05-29 02:30:00|8689|8687.5|8688.6|8687.1|8689.3|8687.8|8688.3|8686.8|142
1685327700000|2023-05-29 02:35:00|8688.5|8687|8688.7|8687.2|8689.3|8687.8|8688.4|8686.9|77
1685328000000|2023-05-29 02:40:00|8688.8|8687.3|8688.6|8687.1|8689.1|8687.6|8688.5|8687|94
1685328300000|2023-05-29 02:45:00|8688.5|8687|8688.9|8687.4|8689|8687.5|8688.5|8687|38
1685328600000|2023-05-29 02:50:00|8689|8687.5|8689.6|8688.1|8689.7|8688.2|8688.8|8687.3|70
1685328900000|2023-05-29 02:55:00|8689.7|8688.2|8689.8|8688.3|8689.9|8688.4|8689.4|8687.9|58
1685329200000|2023-05-29 03:00:00|8689.7|8688.2|8690.2|8688.7|8690.2|8688.7|8689.6|8688.1|93
1685329500000|2023-05-29 03:05:00|8690.1|8688.6|8691|8689.5|8691.1|8689.6|8689.6|8688.1|73
1685329800000|2023-05-29 03:10:00|8691.1|8689.6|8691.5|8690|8691.9|8690.4|8690.9|8689.4|59
1685330100000|2023-05-29 03:15:00|8691.4|8689.9|8691.1|8689.6|8691.7|8690.2|8691.1|8689.6|61
1685330400000|2023-05-29 03:20:00|8691.2|8689.7|8691.5|8690|8691.6|8690.1|8691|8689.5|101
1685330700000|2023-05-29 03:25:00|8691.4|8689.9|8690.9|8689.4|8691.7|8690.2|8690.8|8689.3|66
1685331000000|2023-05-29 03:30:00|8691|8689.5|8691.2|8689.7|8691.3|8689.8|8690.7|8689.2|49
1685331300000|2023-05-29 03:35:00|8691.1|8689.6|8691.2|8689.7|8691.3|8689.8|8690.8|8689.3|76
1685331600000|2023-05-29 03:40:00|8691.1|8689.6|8692.1|8690.6|8692.1|8690.6|8691.1|8689.6|71
1685331900000|2023-05-29 03:45:00|8692.2|8690.7|8691.5|8690|8692.2|8690.7|8691.2|8689.7|85
1685332200000|2023-05-29 03:50:00|8691.6|8690.1|8691.7|8690.2|8691.7|8690.2|8691.2|8689.7|40
1685332500000|2023-05-29 03:55:00|8691.6|8690.1|8691.4|8689.9|8691.8|8690.6|8691.3|8689.8|72
1685332800000|2023-05-29 04:00:00|8691.3|8689.8|8691.4|8689.9|8691.8|8690.3|8691.2|8689.7|67
1685333100000|2023-05-29 04:05:00|8691.3|8689.8|8691.8|8690.3|8692.1|8690.6|8691.3|8689.8|66
1685333400000|2023-05-29 04:10:00|8691.9|8690.4|8690.8|8689.3|8691.9|8690.4|8690.2|8688.7|94
1685333700000|2023-05-29 04:15:00|8690.7|8689.2|8690.4|8688.9|8690.8|8689.3|8690.1|8688.6|65
1685334000000|2023-05-29 04:20:00|8690.5|8689|8690.7|8689.2|8690.9|8689.4|8690.3|8688.8|65
1685334300000|2023-05-29 04:25:00|8690.6|8689.1|8690.4|8688.9|8690.9|8689.4|8690.4|8688.9|87
1685334600000|2023-05-29 04:30:00|8690.5|8689|8690.3|8688.8|8690.6|8689.1|8690|8688.5|75
1685334900000|2023-05-29 04:35:00|8690.4|8688.9|8690.3|8688.8|8690.6|8689.2|8690.1|8688.6|63
1685335200000|2023-05-29 04:40:00|8690.4|8688.9|8690.6|8689.1|8690.6|8689.1|8690.1|8688.6|84
1685335500000|2023-05-29 04:45:00|8690.5|8689|8690|8688.5|8690.7|8689.2|8689.9|8688.4|81
1685335800000|2023-05-29 04:50:00|8690.1|8688.6|8689.9|8688.4|8690.3|8688.8|8689.5|8688.1|99
1685336100000|2023-05-29 04:55:00|8689.8|8688.3|8690|8688.5|8690.4|8688.9|8689|8687.5|109
1685336400000|2023-05-29 05:00:00|8689.9|8688.4|8689.4|8687.9|8690.6|8689.1|8689.1|8687.6|84
1685336700000|2023-05-29 05:05:00|8689.5|8688|8689.6|8688.1|8689.9|8688.4|8689.4|8687.9|85
1685337000000|2023-05-29 05:10:00|8689.7|8688.2|8688.9|8687.4|8689.8|8688.3|8688.9|8687.4|107
1685337300000|2023-05-29 05:15:00|8689|8687.5|8688.9|8687.4|8689.4|8687.9|8688.9|8687.4|104
1685337600000|2023-05-29 05:20:00|8689.2|8687.7|8689.3|8687.8|8689.7|8688.2|8688.9|8687.7|117
1685337900000|2023-05-29 05:25:00|8689.4|8687.9|8689.6|8688.1|8689.9|8688.4|8689.1|8687.6|118
1685338200000|2023-05-29 05:30:00|8689.5|8688|8691.4|8689.9|8691.6|8690.1|8689.5|8688|116
1685338500000|2023-05-29 05:35:00|8691.5|8690|8692|8690.5|8692.2|8690.7|8691.2|8689.7|73
1685338800000|2023-05-29 05:40:00|8692.1|8690.6|8691.3|8689.8|8692.1|8690.6|8691.3|8689.8|124
1685339100000|2023-05-29 05:45:00|8691.2|8689.7|8691.4|8689.9|8691.5|8690|8691|8689.5|116
1685339400000|2023-05-29 05:50:00|8691.3|8689.8|8691.2|8689.7|8691.8|8690.3|8690.8|8689.3|142
1685339700000|2023-05-29 05:55:00|8691.3|8689.8|8690.3|8688.8|8691.4|8689.9|8690.3|8688.8|90
1685340000000|2023-05-29 06:00:00|8690.5|8689|8692|8690.5|8692.2|8690.7|8690.5|8689|181
1685340300000|2023-05-29 06:05:00|8692.1|8690.6|8689.2|8687.7|8692.2|8690.7|8688.5|8687|230
1685340600000|2023-05-29 06:10:00|8689.3|8687.8|8688.5|8687|8689.7|8688.2|8688.2|8686.7|127
1685340900000|2023-05-29 06:15:00|8689.1|8687.6|8688.8|8687.3|8689.2|8687.7|8688.1|8686.6|99
1685341200000|2023-05-29 06:20:00|8688.7|8687.2|8687.8|8686.9|8689.2|8687.7|8687.8|8686.5|121
1685341500000|2023-05-29 06:25:00|8687.9|8687|8686.9|8685.4|8688.2|8687|8686.6|8685.1|120
1685341800000|2023-05-29 06:30:00|8686.8|8685.3|8686.4|8684.9|8687.2|8685.9|8686.1|8684.6|146
1685342100000|2023-05-29 06:35:00|8686.5|8685|8685.7|8684.2|8686.7|8685.2|8685.6|8684.1|76
1685342400000|2023-05-29 06:40:00|8685.8|8684.3|8683.7|8682.2|8686|8684.5|8683.3|8681.8|158
1685342700000|2023-05-29 06:45:00|8683.6|8682.1|8684|8682.5|8684.4|8682.9|8682.6|8681.1|127
1685343000000|2023-05-29 06:50:00|8683.9|8682.4|8682|8680.5|8684.1|8682.6|8682|8680.5|64
1685343300000|2023-05-29 06:55:00|8682.1|8680.6|8682.2|8680.7|8683.2|8681.7|8681.8|8680.3|152
1685343600000|2023-05-29 07:00:00|8682.4|8680.9|8687.6|8686.1|8687.6|8686.1|8682.4|8680.9|292
1685343900000|2023-05-29 07:05:00|8687.8|8686.3|8688.2|8686.7|8688.7|8687.2|8687.5|8686|153
1685344200000|2023-05-29 07:10:00|8688.3|8686.8|8685.6|8684.1|8688.3|8686.8|8685.1|8683.6|174
1685344500000|2023-05-29 07:15:00|8685.5|8684|8684.2|8682.7|8686|8684.5|8683.3|8682|143
1685344800000|2023-05-29 07:20:00|8684.1|8682.6|8687.1|8685.6|8687.1|8685.6|8683.7|8682.2|198
1685345100000|2023-05-29 07:25:00|8687.2|8685.7|8691.3|8689.8|8691.3|8689.8|8687.2|8685.7|179
1685345400000|2023-05-29 07:30:00|8691.7|8690.2|8694.3|8692.8|8695.3|8693.8|8690.6|8689.1|285
1685345700000|2023-05-29 07:35:00|8694.4|8692.9|8693.3|8691.8|8694.8|8693.3|8692.7|8691.2|213
1685346000000|2023-05-29 07:40:00|8693.4|8691.9|8694.3|8692.8|8694.9|8693.7|8692.4|8690.9|191
1685346300000|2023-05-29 07:45:00|8694.2|8692.7|8694.2|8692.7|8694.3|8692.8|8693.2|8691.7|79
1685346600000|2023-05-29 07:50:00|8694.3|8692.8|8694.9|8693.4|8695.4|8693.9|8693|8691.5|140
1685346900000|2023-05-29 07:55:00|8695.3|8693.8|8694.3|8692.8|8695.6|8694.1|8692.6|8691.1|203
1685347200000|2023-05-29 08:00:00|8694.2|8692.7|8688.5|8687|8694.2|8692.7|8688.4|8686.9|235
1685347500000|2023-05-29 08:05:00|8688.4|8686.9|8687.4|8685.9|8689.1|8687.6|8686.5|8685|196
1685347800000|2023-05-29 08:10:00|8687.1|8685.6|8687.2|8685.7|8688|8686.5|8686.8|8685.3|132
1685348100000|2023-05-29 08:15:00|8687|8686.1|8686.8|8685.3|8688|8686.5|8686.5|8685|97
1685348400000|2023-05-29 08:20:00|8686.7|8685.2|8687.5|8686|8687.9|8686.5|8686.2|8685|90
1685348700000|2023-05-29 08:25:00|8687.3|8685.8|8687.4|8685.9|8687.9|8686.9|8686.7|8685.2|130
1685349000000|2023-05-29 08:30:00|8687.5|8686|8688.3|8686.8|8688.5|8687|8687.4|8685.9|98
1685349300000|2023-05-29 08:35:00|8688.4|8686.9|8688.7|8687.2|8690.1|8688.6|8688.1|8686.9|93
1685349600000|2023-05-29 08:40:00|8688.6|8687.1|8687.6|8686.1|8688.9|8687.4|8687.3|8685.8|97
1685349900000|2023-05-29 08:45:00|8687.5|8686|8685.8|8684.3|8688.2|8686.7|8685.8|8684.3|101
1685350200000|2023-05-29 08:50:00|8685.9|8684.4|8687.8|8686.3|8688|8686.5|8685.6|8684.3|114
1685350500000|2023-05-29 08:55:00|8687.7|8686.2|8686.3|8684.8|8687.7|8686.2|8685.6|8684.4|71
1685350800000|2023-05-29 09:00:00|8686.4|8684.9|8685.1|8684.2|8687.2|8685.7|8685.1|8683.9|67
1685351100000|2023-05-29 09:05:00|8685.3|8684.4|8685.4|8683.9|8686.1|8684.8|8685.1|8683.9|77
1685351400000|2023-05-29 09:10:00|8685.3|8683.8|8684.2|8682.7|8685.5|8684|8684.1|8682.6|109
1685351700000|2023-05-29 09:15:00|8684.1|8682.6|8683.8|8682.3|8684.4|8683.2|8682.9|8681.4|143
1685352000000|2023-05-29 09:20:00|8683.7|8682.2|8682.9|8681.4|8683.8|8682.8|8681.7|8680.2|113
1685352300000|2023-05-29 09:25:00|8682.8|8681.3|8682.8|8681.3|8682.9|8681.8|8681.8|8680.3|104
1685352600000|2023-05-29 09:30:00|8682.9|8681.4|8684.3|8682.8|8684.5|8683|8682.5|8681|110
1685352900000|2023-05-29 09:35:00|8684.2|8682.7|8685.1|8683.6|8685.2|8683.7|8683.6|8682.1|130
1685353200000|2023-05-29 09:40:00|8685|8683.5|8683.5|8682|8685.3|8683.8|8683.1|8681.6|86
1685353500000|2023-05-29 09:45:00|8683.4|8681.9|8682|8680.5|8683.6|8682.1|8681.8|8680.3|110
1685353800000|2023-05-29 09:50:00|8681.9|8680.4|8681.6|8680.7|8682.8|8681.3|8680.9|8679.4|73
1685354100000|2023-05-29 09:55:00|8681.7|8680.8|8681.1|8679.6|8682.5|8681.2|8681.1|8679.6|90
1685354400000|2023-05-29 10:00:00|8681|8679.5|8680.6|8679.7|8681.6|8680.1|8680.5|8679.2|84
1685354700000|2023-05-29 10:05:00|8680.5|8679.6|8679|8678.1|8681.3|8680.2|8679|8677.8|120
1685355000000|2023-05-29 10:10:00|8679.1|8678.2|8679.4|8677.9|8679.9|8678.6|8678.8|8677.4|107
1685355300000|2023-05-29 10:15:00|8679.5|8678|8680.2|8678.7|8680.3|8678.8|8679.2|8677.9|59
1685355600000|2023-05-29 10:20:00|8679.9|8679|8681.1|8679.6|8681.3|8679.8|8679.9|8678.7|53
1685355900000|2023-05-29 10:25:00|8681.2|8679.7|8679.2|8677.7|8681.8|8680.3|8678.7|8677.4|80
1685356200000|2023-05-29 10:30:00|8679.3|8677.8|8679.9|8678.4|8680.4|8679.1|8679|8677.8|75
1685356500000|2023-05-29 10:35:00|8680|8678.5|8678.9|8677.4|8680.1|8679|8678.8|8677.3|86
1685356800000|2023-05-29 10:40:00|8679|8677.5|8678|8677.1|8679|8677.5|8678|8676.7|79
1685357100000|2023-05-29 10:45:00|8678.1|8677.2|8677.4|8676.5|8678.5|8677.4|8677.4|8676.1|66
1685357400000|2023-05-29 10:50:00|8677.7|8676.2|8679.4|8677.9|8680.1|8678.9|8677.7|8676.2|84
1685357700000|2023-05-29 10:55:00|8679.3|8677.8|8680.2|8678.7|8680.3|8679.1|8678.8|8677.3|71
1685358000000|2023-05-29 11:00:00|8680.3|8678.8|8681|8679.5|8681.5|8680.3|8680.3|8678.8|68
1685358300000|2023-05-29 11:05:00|8680.9|8679.4|8682.1|8680.6|8682.1|8680.7|8680.2|8679.3|67
1685358600000|2023-05-29 11:10:00|8682.4|8680.9|8681.8|8680.3|8682.8|8681.6|8681.4|8680.3|35
1685358900000|2023-05-29 11:15:00|8681.7|8680.2|8683|8681.5|8683|8681.5|8681.4|8680.2|83
1685359200000|2023-05-29 11:20:00|8682.9|8681.4|8682.6|8681.7|8683.2|8682.1|8682.6|8681.3|59
1685359500000|2023-05-29 11:25:00|8682.7|8681.8|8681.4|8680.5|8683.2|8682.1|8681.4|8680.1|105
1685359800000|2023-05-29 11:30:00|8681.3|8680.4|8680.6|8679.1|8681.5|8680.4|8680.2|8678.7|121
1685360100000|2023-05-29 11:35:00|8680.5|8679|8681.2|8679.7|8681.2|8679.7|8677.8|8676.6|107
1685360400000|2023-05-29 11:40:00|8681.4|8679.9|8681.6|8680.1|8682|8680.8|8680.9|8679.4|96
1685360700000|2023-05-29 11:45:00|8681.7|8680.2|8681.1|8679.6|8682|8680.6|8680.2|8678.9|78
1685361000000|2023-05-29 11:50:00|8680.8|8679.9|8681.9|8680.4|8682|8680.8|8680.6|8679.7|68
1685361300000|2023-05-29 11:55:00|8681.8|8680.3|8680.3|8678.8|8682.2|8680.7|8680|8678.6|98
1685361600000|2023-05-29 12:00:00|8680|8679.1|8680.7|8679.2|8681.6|8680.1|8679.5|8678|132
1685361900000|2023-05-29 12:05:00|8680.8|8679.3|8681.3|8680.4|8681.7|8680.4|8680.8|8679.3|70
1685362200000|2023-05-29 12:10:00|8681.2|8680.3|8681.2|8679.7|8682.3|8681.1|8681.1|8679.6|62
1685362500000|2023-05-29 12:15:00|8681.3|8679.8|8680.2|8679.3|8681.3|8679.8|8679.8|8678.3|85
1685362800000|2023-05-29 12:20:00|8680.3|8679.4|8680.9|8679.4|8681|8679.7|8680.1|8678.7|69
1685363100000|2023-05-29 12:25:00|8680.8|8679.3|8680.7|8679.2|8681.1|8679.8|8680.2|8678.9|81
1685363400000|2023-05-29 12:30:00|8680.8|8679.3|8681.4|8679.9|8681.5|8680.3|8680.4|8679.2|93
1685363700000|2023-05-29 12:35:00|8681.5|8680|8682.2|8681.3|8683.4|8682|8681.5|8680|98
1685364000000|2023-05-29 12:40:00|8682.1|8681.2|8681.6|8680.1|8682.5|8681.2|8680.8|8679.7|102
1685364300000|2023-05-29 12:45:00|8681.5|8680|8680.6|8679.1|8682.1|8680.7|8680.3|8678.8|98
1685364600000|2023-05-29 12:50:00|8680.5|8679|8679.8|8678.9|8681|8679.9|8679.6|8678.7|86
1685364900000|2023-05-29 12:55:00|8679.7|8678.3|8678.8|8677.9|8680.5|8679|8678.8|8677.9|88
1685365200000|2023-05-29 13:00:00|8678.7|8677.8|8678.8|8677.3|8679.9|8678.8|8678.6|8677.1|134
1685365500000|2023-05-29 13:05:00|8679|8677.5|8678.4|8677.5|8679|8677.7|8678.1|8676.6|77
1685365800000|2023-05-29 13:10:00|8678.5|8677.6|8679.2|8678.3|8679.3|8678.4|8678.1|8677.2|69
1685366100000|2023-05-29 13:15:00|8679.6|8678.1|8677.1|8675.6|8679.6|8678.1|8676.6|8675.1|109
1685366400000|2023-05-29 13:20:00|8677.2|8675.7|8677|8675.5|8678.3|8676.8|8676.9|8675.4|98
1685366700000|2023-05-29 13:25:00|8676.9|8675.4|8677.2|8675.7|8677.3|8675.8|8676|8674.8|101
1685367000000|2023-05-29 13:30:00|8677.1|8675.6|8677.3|8675.8|8677.6|8676.1|8676.4|8674.9|99
1685367300000|2023-05-29 13:35:00|8677.2|8675.7|8677.3|8676.4|8677.8|8676.6|8676.8|8675.4|93
1685367600000|2023-05-29 13:40:00|8677.4|8676.5|8676.1|8674.6|8677.5|8676.5|8675.9|8674.4|165
1685367900000|2023-05-29 13:45:00|8676.2|8674.7|8677.1|8676.2|8677.5|8676.2|8676.1|8674.6|73
1685368200000|2023-05-29 13:50:00|8677.2|8676.3|8676.1|8674.6|8677.6|8676.3|8675.7|8674.4|115
1685368500000|2023-05-29 13:55:00|8676.2|8674.7|8675.1|8673.6|8676.6|8675.1|8674.1|8672.8|99
1685368800000|2023-05-29 14:00:00|8675.2|8673.7|8675|8673.5|8676|8674.7|8674.9|8673.4|97
1685369100000|2023-05-29 14:05:00|8674.9|8673.4|8674.8|8673.9|8675.4|8674.2|8674.5|8673.4|70
1685369400000|2023-05-29 14:10:00|8675.1|8673.6|8674.4|8672.9|8675.1|8674|8673.9|8672.7|41
1685369700000|2023-05-29 14:15:00|8674.1|8673.2|8673.9|8673|8674.3|8673.2|8673.7|8672.4|71
1685370000000|2023-05-29 14:20:00|8673.8|8672.9|8673.1|8672.2|8674.1|8673|8672.8|8671.7|56
1685370300000|2023-05-29 14:25:00|8673.2|8672.3|8673.2|8671.7|8673.5|8672.3|8672.1|8670.6|77
1685370600000|2023-05-29 14:30:00|8673.3|8671.8|8671.9|8670.4|8673.3|8672.1|8671|8669.7|82
1685370900000|2023-05-29 14:35:00|8671.8|8670.3|8671.1|8669.6|8671.9|8670.7|8670.5|8669.2|83
1685371200000|2023-05-29 14:40:00|8671|8669.5|8671.4|8669.9|8672|8670.5|8670.8|8669.4|88
1685371500000|2023-05-29 14:45:00|8671|8670.1|8672.1|8670.6|8672.8|8671.3|8670.7|8669.5|83
1685371800000|2023-05-29 14:50:00|8672|8670.5|8670.9|8670|8672|8670.5|8670.6|8669.4|101
1685372100000|2023-05-29 14:55:00|8670.8|8669.9|8670.6|8669.7|8672|8670.5|8670.4|8668.9|177
1685372400000|2023-05-29 15:00:00|8670.7|8669.8|8670.2|8668.7|8670.9|8669.8|8669.4|8667.9|138
1685372700000|2023-05-29 15:05:00|8670.1|8668.6|8670.9|8669.4|8670.9|8669.7|8669.1|8667.6|95
1685373000000|2023-05-29 15:10:00|8671|8669.5|8670.5|8669|8671.3|8670.2|8670.4|8668.9|48
1685373300000|2023-05-29 15:15:00|8670.6|8669.1|8671.6|8670.1|8671.8|8670.3|8670.5|8669|54
1685373600000|2023-05-29 15:20:00|8671.5|8670|8671.5|8670|8671.8|8670.3|8671|8669.8|30
1685373900000|2023-05-29 15:25:00|8671.4|8669.9|8670.3|8668.8|8671.5|8670.2|8670.2|8668.8|43
1685374200000|2023-05-29 15:30:00|8670.4|8668.9|8670.8|8669.3|8671.1|8669.6|8669.8|8668.5|78
1685374500000|2023-05-29 15:35:00|8670.5|8669.6|8670.3|8669.4|8671.1|8669.6|8670.2|8669|43
1685374800000|2023-05-29 15:40:00|8670.4|8669.5|8670.4|8668.9|8670.7|8669.5|8670|8668.7|30
1685375100000|2023-05-29 15:45:00|8670.5|8669|8670.3|8668.8|8670.6|8669.5|8670|8668.8|48
1685375400000|2023-05-29 15:50:00|8670.4|8668.9|8670|8668.5|8670.4|8669.1|8669.5|8668.2|46
1685375700000|2023-05-29 15:55:00|8669.9|8668.4|8668.1|8666.6|8670|8668.5|8667.8|8666.4|66
1685376000000|2023-05-29 16:00:00|8668|8666.5|8668.7|8667.2|8668.8|8667.3|8667.5|8666|69
1685376300000|2023-05-29 16:05:00|8668.8|8667.3|8668.8|8667.3|8669|8667.5|8668.8|8667.3|29
1685376600000|2023-05-29 16:10:00|8668.9|8667.4|8669.2|8667.7|8669.5|8668|8668.9|8667.4|38
1685376900000|2023-05-29 16:15:00|8669.1|8667.6|8669.2|8667.7|8670|8668.8|8669.1|8667.6|92
1685377200000|2023-05-29 16:20:00|8669.1|8667.6|8669.2|8667.7|8669.5|8668.1|8668.8|8667.5|60
1685377500000|2023-05-29 16:25:00|8669.3|8667.8|8670.3|8668.8|8670.5|8669|8669|8667.7|44
1685377800000|2023-05-29 16:30:00|8670.2|8668.7|8669.7|8668.2|8670.5|8669.3|8669.7|8668.2|36
1685378100000|2023-05-29 16:35:00|8669.6|8668.1|8668.3|8666.8|8669.6|8668.1|8668.2|8666.7|33
1685378400000|2023-05-29 16:40:00|8668.4|8666.9|8668|8666.5|8668.5|8667.2|8667.7|8666.5|34
1685378700000|2023-05-29 16:45:00|8668.1|8666.6|8668.1|8666.6|8668.2|8666.7|8667.8|8666.3|36
1685379000000|2023-05-29 16:50:00|8668|8666.5|8668.1|8666.6|8668.2|8666.9|8667.6|8666.4|32
1685379300000|2023-05-29 16:55:00|8668|8666.5|8668.3|8666.8|8668.5|8667.2|8667.7|8666.3|60
1685379600000|2023-05-29 17:00:00|8668.2|8666.7|8667.8|8666.9|8668.4|8667|8667.7|8666.2|55
1685379900000|2023-05-29 17:05:00|8667.9|8667|8668.3|8666.8|8668.6|8667.4|8667.8|8666.5|31
1685380200000|2023-05-29 17:10:00|8668.4|8666.9|8667.6|8666.1|8668.5|8667|8667.5|8666|50
1685380500000|2023-05-29 17:15:00|8667.5|8666|8667.6|8666.7|8667.9|8666.7|8667|8665.7|51
1685380800000|2023-05-29 17:20:00|8667.9|8666.4|8667.9|8666.4|8668.1|8666.8|8667.6|8666.2|34
1685381100000|2023-05-29 17:25:00|8667.8|8666.3|8667.7|8666.2|8668|8666.9|8667.4|8666.2|49
1685381400000|2023-05-29 17:30:00|8667.6|8666.1|8668|8666.5|8668.1|8666.6|8667.4|8666.1|35
1685381700000|2023-05-29 17:35:00|8667.9|8666.4|8668.1|8666.6|8668.2|8667|8667.7|8666.4|42
1685382000000|2023-05-29 17:40:00|8668|8666.5|8667.9|8667|8668.2|8667.1|8667.8|8666.3|46
1685382300000|2023-05-29 17:45:00|8667.8|8666.9|8667.7|8666.8|8668.2|8667.1|8667.5|8666.3|42
1685382600000|2023-05-29 17:50:00|8667.9|8666.4|8667.4|8665.9|8668|8666.5|8667.3|8665.8|20
1685382900000|2023-05-29 17:55:00|8667.5|8666|8667.7|8666.2|8667.8|8666.6|8667.4|8665.9|58
1685383200000|2023-05-29 18:00:00|8667.6|8666.1|8667.8|8666.3|8668|8666.7|8667.4|8666|45
1685383500000|2023-05-29 18:05:00|8667.7|8666.2|8667.8|8666.3|8667.9|8666.7|8667.6|8666.2|21
1685383800000|2023-05-29 18:10:00|8667.9|8666.4|8668.5|8667|8668.7|8667.4|8667.9|8666.4|31
1685384100000|2023-05-29 18:15:00|8668.6|8667.1|8668.3|8666.8|8668.6|8667.4|8668.2|8666.8|48
1685384400000|2023-05-29 18:20:00|8668.4|8666.9|8667.9|8666.4|8668.5|8667|8667.8|8666.3|65
1685384700000|2023-05-29 18:25:00|8668|8666.5|8668.1|8666.6|8668.1|8666.8|8667.5|8666.3|22
1685385000000|2023-05-29 18:30:00|8667.8|8666.9|8668.1|8666.6|8668.4|8667|8667.8|8666.4|26
1685385300000|2023-05-29 18:35:00|8668|8666.5|8668.1|8666.6|8668.1|8666.6|8667.9|8666.4|22
1685385600000|2023-05-29 18:40:00|8668.2|8666.7|8667.7|8666.2|8668.2|8666.7|8667.6|8666.1|45
1685385900000|2023-05-29 18:45:00|8667.8|8666.3|8668.1|8666.6|8668.1|8666.6|8667.6|8666.1|47
1685386200000|2023-05-29 18:50:00|8668|8666.5|8668.3|8666.8|8668.5|8667|8667.9|8666.4|51
1685386500000|2023-05-29 18:55:00|8668.4|8666.9|8668.2|8666.7|8668.6|8667.1|8668.1|8666.6|39
1685386800000|2023-05-29 19:00:00|8668.1|8666.6|8668.2|8666.7|8668.5|8667|8668.1|8666.6|32
1685387100000|2023-05-29 19:05:00|8668.3|8666.8|8668.3|8666.8|8668.7|8667.2|8668.1|8666.6|44
1685387400000|2023-05-29 19:10:00|8668.4|8666.9|8667.9|8666.4|8668.5|8667|8667.7|8666.2|57
1685387700000|2023-05-29 19:15:00|8667.8|8666.3|8667.8|8666.3|8668|8666.8|8667.6|8666.3|21
1685388000000|2023-05-29 19:20:00|8667.6|8666.7|8667.8|8666.3|8667.9|8666.7|8667.4|8666.2|36
1685388300000|2023-05-29 19:25:00|8667.7|8666.2|8667.5|8666|8667.8|8666.3|8667|8665.8|49
1685388600000|2023-05-29 19:30:00|8667.4|8665.9|8667.6|8666.1|8667.9|8666.7|8667.2|8665.9|24
1685388900000|2023-05-29 19:35:00|8667.7|8666.2|8667.8|8666.3|8667.9|8666.6|8667.3|8666.1|52
1685389200000|2023-05-29 19:40:00|8667.9|8666.4|8668.6|8667.1|8668.7|8667.6|8667.8|8666.3|32
1685389500000|2023-05-29 19:45:00|8668.3|8667.4|8668.4|8667.5|8668.7|8667.5|8668.3|8667.1|10
1685389800000|2023-05-29 19:50:00|8668.7|8667.2|8667.9|8666.4|8668.7|8667.5|8667.9|8666.4|22
1685390100000|2023-05-29 19:55:00|8667.6|8666.7|8667.6|8666.1|8668.6|8667.1|8667.5|8666|64
1685390400000|2023-05-29 20:00:00|8667.5|8666|8667.3|8665.8|8667.9|8666.4|8666.9|8665.4|41
1685390700000|2023-05-29 20:05:00|8667.2|8665.7|8668.3|8666.8|8668.3|8666.8|8667.2|8665.7|51
1685391000000|2023-05-29 20:10:00|8668.2|8666.7|8667.6|8666.1|8668.2|8666.7|8667.6|8666.1|61
1685391300000|2023-05-29 20:15:00|8667.5|8666|8667.3|8665.8|8667.7|8666.2|8667|8665.8|47
1685391600000|2023-05-29 20:20:00|8667.4|8665.9|8666.9|8665.4|8667.4|8666.3|8666.8|8665.3|86
1685391900000|2023-05-29 20:25:00|8666.8|8665.3|8666.8|8665.3|8667.2|8666.1|8666.7|8665.2|42
1685392200000|2023-05-29 20:30:00|8666.9|8665.4|8668.2|8666.7|8668.2|8666.7|8666.8|8665.3|50
1685392500000|2023-05-29 20:35:00|8668.3|8666.8|8668.2|8666.7|8668.3|8666.8|8668|8666.5|48
1685392800000|2023-05-29 20:40:00|8668.1|8666.6|8667.8|8666.3|8668.3|8666.8|8667.8|8666.3|28
1685393100000|2023-05-29 20:45:00|8667.9|8666.4|8668.3|8666.8|8668.4|8667.2|8667.9|8666.4|36
1685393400000|2023-05-29 20:50:00|8668.2|8666.7|8668|8666.5|8668.3|8666.8|8667.8|8666.3|60
1685393700000|2023-05-29 20:55:00|8669|8665.9|8671|8663.4|8671.6|8666.3|8668.7|8663.1|133
1685394000000|2023-05-29 21:00:00|8674.1|8663.1|8676.5|8665.5|8676.5|8665.5|8672.7|8661.7|36
1685394300000|2023-05-29 21:05:00|8675.5|8664.5|8677.8|8666.8|8679.2|8668.2|8675.2|8664.2|37
1685394600000|2023-05-29 21:10:00|8677.7|8666.7|8677.1|8666.1|8678.4|8667.4|8676.3|8665.3|32
1685394900000|2023-05-29 21:15:00|8675.6|8664.6|8676.3|8665.3|8676.6|8665.6|8675.4|8664.4|11
1685395200000|2023-05-29 21:20:00|8676.8|8665.8|8674.2|8663.5|8678.1|8667.1|8674.2|8663.5|40
1685395500000|2023-05-29 21:25:00|8674|8663.4|8676.8|8665.8|8677|8666|8673.9|8663.1|42
1685395800000|2023-05-29 21:30:00|8675.9|8664.9|8672.7|8661.7|8677.5|8666.5|8672.5|8661.5|92
1685396100000|2023-05-29 21:35:00|8672.8|8661.8|8673.6|8662.6|8676.2|8665.5|8672.7|8661.7|57
1685396400000|2023-05-29 21:40:00|8673.7|8662.7|8673.3|8662.3|8673.7|8662.7|8673.3|8662.3|28
1685396700000|2023-05-29 21:45:00|8673|8662|8672.7|8661.7|8673.2|8662.8|8671.9|8661.7|52
1685397000000|2023-05-29 21:50:00|8672.6|8661.8|8673.2|8662.5|8673.4|8662.5|8672.6|8661.7|40
1685397300000|2023-05-29 21:55:00|8673.3|8662.2|8673.7|8662.7|8674.2|8663.6|8671.3|8661.8|35
1685397600000|2023-05-29 22:00:00|8674.1|8663.1|8670|8666.5|8674.2|8667|8670|8662.2|139
1685397900000|2023-05-29 22:05:00|8669.9|8666.4|8670.7|8666.8|8671.2|8667.1|8669|8665.4|88
1685398200000|2023-05-29 22:10:00|8670.8|8666.9|8668.9|8666|8670.8|8667.3|8668.1|8665.3|221
1685398500000|2023-05-29 22:15:00|8669|8666.1|8667.9|8664.9|8669.2|8666.3|8667.8|8664.9|139
1685398800000|2023-05-29 22:20:00|8668|8665|8668.6|8666.2|8669.9|8666.9|8667.6|8665|116
1685399100000|2023-05-29 22:25:00|8668.7|8666.3|8669|8666|8670.1|8667|8668.7|8665.7|103
1685399400000|2023-05-29 22:30:00|8669.1|8666.1|8668.2|8666.7|8669.4|8666.8|8667.9|8665.2|241
1685399700000|2023-05-29 22:35:00|8668.1|8666.6|8668.2|8665.8|8668.8|8666.9|8667.5|8665.4|211
1685400000000|2023-05-29 22:40:00|8668.3|8665.7|8668.1|8666.6|8669.3|8667.2|8667.9|8665.7|215
1685400300000|2023-05-29 22:45:00|8668.6|8666.1|8668.8|8667.3|8669.5|8667.6|8668.3|8665.8|162
1685400600000|2023-05-29 22:50:00|8668.7|8667.2|8669.5|8667.1|8669.5|8667.6|8668.6|8666.8|67
1685400900000|2023-05-29 22:55:00|8669.6|8667|8668.3|8666.8|8669.7|8667.6|8668.2|8666.2|71
1685401200000|2023-05-29 23:00:00|8668.4|8666.9|8668.4|8666.9|8668.8|8667.3|8668.2|8666.7|91
1685401500000|2023-05-29 23:05:00|8668.5|8667|8668|8666.5|8668.6|8667|8667.8|8666|102
1685401800000|2023-05-29 23:10:00|8667.9|8666.4|8668.7|8667.2|8669.1|8667.6|8667.9|8666.4|63
1685402100000|2023-05-29 23:15:00|8668.8|8667.3|8669.4|8667.9|8669.6|8668.1|8668.6|8667.1|140
1685402400000|2023-05-29 23:20:00|8669.5|8668|8668.8|8667.3|8669.5|8668|8668.7|8667.2|63
1685402700000|2023-05-29 23:25:00|8668.7|8667.2|8669.1|8667.6|8669.5|8668|8668.6|8667.1|105
1685403000000|2023-05-29 23:30:00|8669|8667.5|8670.7|8669.2|8670.9|8669.4|8669|8667.5|121
1685403300000|2023-05-29 23:35:00|8670.6|8669.1|8670.4|8668.9|8670.7|8669.2|8669.9|8668.4|74
1685403600000|2023-05-29 23:40:00|8670.3|8668.8|8670.2|8668.7|8670.8|8669.3|8670.1|8668.6|117
1685403900000|2023-05-29 23:45:00|8670.3|8668.8|8671.1|8669.6|8671.2|8669.7|8669.9|8668.4|112
1685404200000|2023-05-29 23:50:00|8671.2|8669.7|8671.6|8670.1|8672.2|8670.7|8670.8|8669.3|106
1685404500000|2023-05-29 23:55:00|8671.7|8670.2|8671.7|8670.2|8671.8|8670.3|8670.9|8669.4|131
1685404800000|2023-05-30 00:00:00|8671.8|8670.3|8671.9|8670.4|8673.8|8672.3|8671.5|8670|308
1685405100000|2023-05-30 00:05:00|8672|8670.5|8671.3|8669.8|8672.6|8671.1|8670.5|8669|267
1685405400000|2023-05-30 00:10:00|8671.4|8669.9|8672.5|8671|8673.2|8671.7|8671.1|8669.6|258
1685405700000|2023-05-30 00:15:00|8672.3|8670.8|8673.6|8672.1|8673.7|8672.2|8671.8|8670.3|273
1685406000000|2023-05-30 00:20:00|8673.7|8672.2|8673|8671.5|8674.1|8672.6|8672.8|8671.3|167
1685406300000|2023-05-30 00:25:00|8672.9|8671.4|8673|8671.5|8673.6|8672.1|8672.8|8671.3|135
1685406600000|2023-05-30 00:30:00|8673.1|8671.6|8672.5|8671|8673.8|8672.6|8671.8|8670.3|141
1685406900000|2023-05-30 00:35:00|8672.4|8670.9|8672.9|8671.4|8673.3|8671.8|8672.1|8670.6|144
1685407200000|2023-05-30 00:40:00|8673|8671.5|8672.9|8671.4|8673|8671.8|8672.5|8671|96
1685407500000|2023-05-30 00:45:00|8673|8671.5|8671.4|8669.9|8673.2|8671.7|8671.3|8669.8|109
1685407800000|2023-05-30 00:50:00|8671.3|8669.8|8665.8|8664.3|8671.5|8670|8665.7|8664.2|252
1685408100000|2023-05-30 00:55:00|8666.5|8665|8668.1|8666.6|8669.5|8668|8666|8664.5|189
1685408400000|2023-05-30 01:00:00|8668|8666.5|8668|8666.5|8668.6|8667.1|8667.5|8666|224
1685408700000|2023-05-30 01:05:00|8667.9|8666.4|8667.9|8666.4|8668.2|8666.7|8667.3|8665.8|160
1685409000000|2023-05-30 01:10:00|8667.6|8666.1|8668.2|8666.7|8668.5|8667|8667.5|8666|161
1685409300000|2023-05-30 01:15:00|8668.1|8666.6|8668.8|8667.3|8668.8|8667.3|8667.5|8666|161
1685409600000|2023-05-30 01:20:00|8668.9|8667.4|8667.9|8666.4|8668.9|8667.4|8667.7|8666.2|113
1685409900000|2023-05-30 01:25:00|8668|8666.5|8669.1|8667.6|8669.4|8667.9|8667.9|8666.4|152
1685410200000|2023-05-30 01:30:00|8669|8667.5|8667.4|8665.9|8669.6|8668.1|8667.2|8665.8|180
1685410500000|2023-05-30 01:35:00|8667.3|8665.8|8666.5|8665|8667.4|8665.9|8664.7|8663.5|254
1685410800000|2023-05-30 01:40:00|8666.4|8664.9|8666.3|8664.8|8666.9|8665.4|8665.9|8664.4|152
1685411100000|2023-05-30 01:45:00|8666.5|8665|8666|8664.5|8666.6|8665.1|8665.8|8664.3|112
1685411400000|2023-05-30 01:50:00|8666.1|8664.6|8665.9|8664.4|8666.4|8664.9|8665.4|8663.9|113
1685411700000|2023-05-30 01:55:00|8665.8|8664.3|8666.9|8665.4|8667|8665.5|8665.4|8664.1|102
1685412000000|2023-05-30 02:00:00|8666.8|8665.3|8666.6|8665.1|8666.9|8665.7|8665.1|8664.2|118
1685412300000|2023-05-30 02:05:00|8666.3|8665.4|8666.6|8665.7|8667|8665.8|8666|8664.8|127
1685412600000|2023-05-30 02:10:00|8666.5|8665.6|8666.3|8665.4|8667.4|8665.9|8666.2|8665.2|75
1685412900000|2023-05-30 02:15:00|8666.2|8665.3|8668|8666.5|8668|8666.7|8666.2|8665.2|122
1685413200000|2023-05-30 02:20:00|8668.1|8666.6|8668.6|8667.7|8669|8667.8|8667.7|8666.5|83
1685413500000|2023-05-30 02:25:00|8668.8|8667.3|8668.7|8667.2|8669.2|8668|8668.6|8667.1|97
1685413800000|2023-05-30 02:30:00|8668.6|8667.1|8669.2|8668.3|8669.7|8668.4|8668.5|8667|107
1685414100000|2023-05-30 02:35:00|8669|8668.1|8669.1|8668.2|8670|8668.6|8668.6|8667.4|134
1685414400000|2023-05-30 02:40:00|8669.2|8668.3|8669.5|8668|8670.1|8668.6|8668.6|8667.7|74
1685414700000|2023-05-30 02:45:00|8669.4|8667.9|8668.7|8667.2|8669.8|8668.3|8668.6|8667.1|95
1685415000000|2023-05-30 02:50:00|8668.8|8667.3|8669.3|8667.8|8669.3|8667.9|8668.7|8667.2|104
1685415300000|2023-05-30 02:55:00|8669.2|8667.7|8669.4|8667.9|8669.8|8668.3|8669|8667.5|82
1685415600000|2023-05-30 03:00:00|8669.5|8668|8669.8|8668.9|8670.3|8668.9|8669.3|8667.8|118
1685415900000|2023-05-30 03:05:00|8669.7|8668.8|8671.3|8669.8|8671.5|8670.2|8669.7|8668.5|132
1685416200000|2023-05-30 03:10:00|8671.4|8669.9|8670|8669.1|8671.4|8669.9|8669.8|8668.9|99
1685416500000|2023-05-30 03:15:00|8669.9|8669|8670.5|8669.6|8671.6|8670.6|8669.9|8669|137
1685416800000|2023-05-30 03:20:00|8670.4|8669.5|8671.4|8669.9|8671.6|8670.4|8670.3|8669.2|103
1685417100000|2023-05-30 03:25:00|8671.3|8669.8|8670.9|8669.4|8671.4|8669.9|8670.1|8668.6|109
1685417400000|2023-05-30 03:30:00|8670.8|8669.3|8670.3|8668.8|8670.8|8669.3|8669.5|8668.4|88
1685417700000|2023-05-30 03:35:00|8670|8669.1|8671.1|8670.2|8671.2|8670.3|8669.5|8668|213
1685418000000|2023-05-30 03:40:00|8671.2|8670.3|8671.5|8670|8672|8670.5|8670.8|8669.6|92
1685418300000|2023-05-30 03:45:00|8671.4|8669.9|8670.1|8668.6|8671.8|8670.5|8670|8668.5|115
1685418600000|2023-05-30 03:50:00|8670.2|8668.7|8670.3|8668.8|8671|8669.6|8669.6|8668.2|130
1685418900000|2023-05-30 03:55:00|8670.1|8668.6|8670.8|8669.3|8671|8669.8|8670.1|8668.6|90
1685419200000|2023-05-30 04:00:00|8670.7|8669.2|8670.9|8669.4|8671.2|8669.7|8670.1|8669|111
1685419500000|2023-05-30 04:05:00|8670.8|8669.3|8669.9|8668.4|8671|8669.5|8669.6|8668.2|103
1685419800000|2023-05-30 04:10:00|8669.8|8668.3|8669.7|8668.8|8670.3|8669.4|8669.6|8668.1|100
1685420100000|2023-05-30 04:15:00|8669.8|8668.9|8669.3|8667.8|8669.9|8669|8669.1|8667.7|64
1685420400000|2023-05-30 04:20:00|8669.4|8667.9|8668.7|8667.8|8669.4|8668.1|8668.5|8667.3|82
1685420700000|2023-05-30 04:25:00|8668.6|8667.7|8668.4|8666.9|8669.2|8667.9|8667.8|8666.5|95
1685421000000|2023-05-30 04:30:00|8668.3|8666.8|8667.3|8666.4|8668.5|8667|8666.9|8666|123
1685421300000|2023-05-30 04:35:00|8667.2|8666.3|8667|8665.5|8667.5|8666.6|8666.7|8665.5|82
1685421600000|2023-05-30 04:40:00|8666.8|8665.9|8667.3|8665.8|8667.6|8666.1|8666.6|8665.4|88
1685421900000|2023-05-30 04:45:00|8667.4|8665.9|8666.8|8665.3|8667.4|8665.9|8666.6|8665.1|62
1685422200000|2023-05-30 04:50:00|8667|8665.5|8666.9|8665.4|8667.3|8665.8|8666.6|8665.1|75
1685422500000|2023-05-30 04:55:00|8667|8665.5|8666.1|8665.2|8667|8665.6|8666.1|8664.8|75
1685422800000|2023-05-30 05:00:00|8666|8665.1|8665.2|8664.3|8666.4|8665.1|8665.2|8663.8|76
1685423100000|2023-05-30 05:05:00|8665.1|8664.2|8664.5|8663.6|8665.8|8664.5|8664.5|8663.6|85
1685423400000|2023-05-30 05:10:00|8664.4|8663.5|8664.9|8663.4|8665.1|8663.6|8664.3|8662.9|112
1685423700000|2023-05-30 05:15:00|8665|8663.5|8665|8663.5|8665.3|8663.8|8664.2|8662.7|106
1685424000000|2023-05-30 05:20:00|8665.1|8663.6|8661.5|8660|8665.2|8663.7|8660.2|8658.7|272
1685424300000|2023-05-30 05:25:00|8661.4|8659.9|8664.2|8662.7|8664.4|8662.9|8661.1|8659.6|285
1685424600000|2023-05-30 05:30:00|8664.1|8662.6|8665.3|8663.8|8665.8|8664.4|8664|8662.5|213
1685424900000|2023-05-30 05:35:00|8665.2|8663.7|8664.9|8663.4|8665.9|8664.7|8664.8|8663.3|145
1685425200000|2023-05-30 05:40:00|8665|8663.5|8664|8662.5|8665|8663.7|8662.2|8660.7|206
1685425500000|2023-05-30 05:45:00|8663.9|8662.4|8664.9|8663.4|8666.1|8664.6|8663.4|8661.9|264
1685425800000|2023-05-30 05:50:00|8664.8|8663.3|8665.1|8663.6|8666.4|8664.9|8664.2|8662.8|204
1685426100000|2023-05-30 05:55:00|8665|8663.5|8666.6|8665.1|8667.7|8666.2|8664.1|8662.6|276
1685426400000|2023-05-30 06:00:00|8666|8664.5|8665.8|8664.3|8666.6|8665.1|8664.6|8663.1|247
1685426700000|2023-05-30 06:05:00|8665.7|8664.2|8667.3|8665.8|8668.1|8666.6|8665.2|8663.7|258
1685427000000|2023-05-30 06:10:00|8667.1|8665.6|8667.1|8665.6|8669.2|8667.7|8666.4|8665|232
1685427300000|2023-05-30 06:15:00|8667|8665.5|8665.8|8664.3|8667.4|8666.3|8665.2|8663.9|168
1685427600000|2023-05-30 06:20:00|8665.9|8664.4|8666|8664.5|8666.6|8665.2|8665.2|8664|209
1685427900000|2023-05-30 06:25:00|8665.9|8664.4|8666.1|8664.6|8666.3|8664.8|8664.7|8663.5|130
1685428200000|2023-05-30 06:30:00|8665.9|8664.4|8666.6|8665.7|8667.1|8665.9|8665.5|8664.3|242
1685428500000|2023-05-30 06:35:00|8666.7|8665.8|8667.4|8666.5|8669|8667.6|8666.7|8665.7|201
1685428800000|2023-05-30 06:40:00|8667.2|8666.3|8666.9|8666|8668|8666.8|8666.4|8665.4|184
1685429100000|2023-05-30 06:45:00|8667|8666.1|8666.8|8665.9|8668.5|8667.6|8666.7|8665.8|144
1685429400000|2023-05-30 06:50:00|8666.7|8665.8|8665.4|8664.5|8666.8|8665.9|8665.1|8663.7|144
1685429700000|2023-05-30 06:55:00|8665.5|8664.6|8661.5|8660|8665.5|8664.6|8660.8|8659.6|204
1685430000000|2023-05-30 07:00:00|8661.6|8660.1|8657.1|8655.6|8661.6|8660.1|8655.6|8654.3|557
1685430300000|2023-05-30 07:05:00|8656.6|8655.7|8657.4|8656.5|8657.7|8656.6|8655.7|8654.6|281
1685430600000|2023-05-30 07:10:00|8657.3|8656.4|8657.5|8656|8658.9|8657.8|8656.7|8655.8|244
1685430900000|2023-05-30 07:15:00|8657.6|8656.1|8655.1|8654.2|8657.8|8656.7|8654.9|8654|215
1685431200000|2023-05-30 07:20:00|8655|8654.1|8650.1|8648.6|8655.3|8654.4|8649.6|8648.2|311
1685431500000|2023-05-30 07:25:00|8650.2|8648.7|8648.1|8647.2|8650.3|8649.1|8646.7|8645.8|293
1685431800000|2023-05-30 07:30:00|8648|8647.1|8648.6|8647.7|8649.1|8648.2|8646.7|8645.8|248
1685432100000|2023-05-30 07:35:00|8648.7|8647.8|8650.2|8649.3|8651.2|8650.3|8648|8647.1|258
1685432400000|2023-05-30 07:40:00|8650.1|8649.2|8651|8650.1|8651.7|8650.7|8650|8649.1|257
1685432700000|2023-05-30 07:45:00|8651.1|8650.2|8651.6|8650.7|8652.4|8651.5|8651|8649.7|241
1685433000000|2023-05-30 07:50:00|8651.7|8650.8|8652.7|8651.8|8653.5|8652.6|8650.7|8649.8|220
1685433300000|2023-05-30 07:55:00|8652.8|8651.9|8652.9|8651.4|8654|8652.9|8651.5|8650.4|286
1685433600000|2023-05-30 08:00:00|8652.8|8651.3|8651.8|8650.9|8653.1|8651.8|8650.9|8650|295
1685433900000|2023-05-30 08:05:00|8651.7|8650.8|8652.7|8651.8|8653.1|8652.2|8651.7|8650.7|233
1685434200000|2023-05-30 08:10:00|8652.5|8651.6|8650.6|8649.7|8652.8|8651.9|8650.5|8649.6|192
1685434500000|2023-05-30 08:15:00|8650.7|8649.8|8652.8|8651.9|8654.2|8653.2|8650.7|8649.8|186
1685434800000|2023-05-30 08:20:00|8652.7|8651.8|8653.9|8653|8654|8653.1|8652.6|8651.7|173
1685435100000|2023-05-30 08:25:00|8654|8653.1|8654|8653.1|8656|8655.1|8653.7|8652.8|193
1685435400000|2023-05-30 08:30:00|8654.1|8653.2|8655.4|8654.5|8656.2|8655.2|8654|8653.1|226
1685435700000|2023-05-30 08:35:00|8655.3|8654.4|8656.6|8655.7|8657.3|8656.4|8655.1|8653.8|130
1685436000000|2023-05-30 08:40:00|8656.7|8655.8|8656.2|8655.3|8657.4|8656.5|8655.3|8654.4|167
1685436300000|2023-05-30 08:45:00|8656.1|8655.2|8652.3|8651.4|8656.2|8655.3|8651.9|8650.8|358
1685436600000|2023-05-30 08:50:00|8652.2|8651.3|8650.2|8649.3|8653|8652.1|8650.1|8649.2|296
1685436900000|2023-05-30 08:55:00|8650.1|8649.2|8650.2|8648.7|8651.2|8649.9|8649.3|8647.9|191
1685437200000|2023-05-30 09:00:00|8650.1|8648.6|8650.2|8648.7|8652|8650.7|8649.5|8648.5|357
1685437500000|2023-05-30 09:05:00|8650.1|8648.6|8648.3|8646.8|8650.4|8649.5|8646.8|8645.9|274
1685437800000|2023-05-30 09:10:00|8648.4|8646.9|8648.9|8648|8649.3|8648.4|8645.9|8644.4|278
1685438100000|2023-05-30 09:15:00|8648.8|8647.9|8642.8|8641.3|8649.5|8648.1|8642.4|8640.9|341
1685438400000|2023-05-30 09:20:00|8643|8641.5|8642|8640.5|8643.6|8642.1|8641.3|8640.2|351
1685438700000|2023-05-30 09:25:00|8642.1|8640.6|8636.4|8634.9|8643.5|8642.6|8636.1|8634.6|468
1685439000000|2023-05-30 09:30:00|8636.5|8635|8635.3|8633.8|8637|8635.5|8631.1|8629.6|508
1685439300000|2023-05-30 09:35:00|8635.2|8633.7|8640.1|8638.6|8640.2|8638.7|8635|8633.5|337
1685439600000|2023-05-30 09:40:00|8640|8638.5|8638.4|8636.9|8640.8|8639.4|8637|8635.9|303
1685439900000|2023-05-30 09:45:00|8638.5|8637|8639|8637.5|8640.8|8639.4|8636.3|8635.4|323
1685440200000|2023-05-30 09:50:00|8638.9|8637.4|8636.1|8635.2|8638.9|8637.4|8634.4|8633.3|292
1685440500000|2023-05-30 09:55:00|8636|8635.1|8635.1|8634.2|8637|8636.1|8634|8632.9|344
1685440800000|2023-05-30 10:00:00|8635.2|8634.3|8635.4|8634.5|8635.8|8634.9|8633.6|8632.7|367
1685441100000|2023-05-30 10:05:00|8635.5|8634.6|8639|8637.5|8639.1|8637.9|8635.2|8634.3|309
1685441400000|2023-05-30 10:10:00|8639.1|8637.6|8640.2|8639.3|8640.4|8639.5|8637.8|8636.5|261
1685441700000|2023-05-30 10:15:00|8640.3|8639.4|8638.9|8638|8640.8|8639.5|8638.2|8637.3|205
1685442000000|2023-05-30 10:20:00|8639|8638.1|8639.6|8638.7|8640.1|8639.2|8638.3|8637.4|141
1685442300000|2023-05-30 10:25:00|8639.5|8638.6|8636.2|8635.3|8639.6|8638.7|8635.5|8634.6|189
1685442600000|2023-05-30 10:30:00|8636.5|8635.6|8639.1|8638.2|8640.4|8639.1|8635.7|8634.8|268
1685442900000|2023-05-30 10:35:00|8639|8638.1|8638.6|8637.1|8639.4|8638.2|8637.7|8636.5|235
1685443200000|2023-05-30 10:40:00|8638.5|8637|8640.2|8638.7|8641.8|8640.3|8638|8636.5|220
1685443500000|2023-05-30 10:45:00|8640.3|8638.8|8638.7|8637.8|8640.6|8639.6|8638.4|8637.5|217
1685443800000|2023-05-30 10:50:00|8638.6|8637.7|8637.2|8636.3|8639.1|8637.7|8637.1|8636.2|210
1685444100000|2023-05-30 10:55:00|8637.1|8636.2|8636.2|8634.7|8639|8637.8|8634.5|8633.6|287
1685444400000|2023-05-30 11:00:00|8636.3|8634.8|8637.3|8636.4|8638.3|8636.9|8635|8634.1|341
1685444700000|2023-05-30 11:05:00|8637.2|8636.3|8640.9|8639.4|8641.3|8639.8|8637.2|8636.3|184
1685445000000|2023-05-30 11:10:00|8640.8|8639.3|8640|8639.1|8640.8|8639.9|8639.5|8638.5|204
1685445300000|2023-05-30 11:15:00|8639.9|8639|8640|8639.1|8641.7|8640.8|8639.5|8638.3|191
1685445600000|2023-05-30 11:20:00|8640.1|8639.2|8640.6|8639.7|8641.3|8640|8638.8|8637.9|195
1685445900000|2023-05-30 11:25:00|8640.5|8639.6|8642.3|8641.4|8642.3|8641.4|8640.2|8639|216
1685446200000|2023-05-30 11:30:00|8642.2|8641.3|8640.8|8639.9|8642.9|8641.7|8639.7|8638.7|256
1685446500000|2023-05-30 11:35:00|8640.9|8640|8640.7|8639.8|8641.9|8640.7|8639.9|8639|257
1685446800000|2023-05-30 11:40:00|8640.9|8640|8639.5|8638|8641.1|8640.2|8637.5|8636.4|275
1685447100000|2023-05-30 11:45:00|8639.1|8638.2|8640|8639.1|8640.1|8639.2|8637.9|8637|240
1685447400000|2023-05-30 11:50:00|8639.9|8639|8637|8636.1|8640|8639.1|8636.5|8635.3|218
1685447700000|2023-05-30 11:55:00|8636.9|8636|8641|8640.1|8641|8640.1|8636.4|8635.2|300
1685448000000|2023-05-30 12:00:00|8640.9|8640|8638.7|8637.8|8640.9|8640|8637.3|8636.4|259
1685448300000|2023-05-30 12:05:00|8638.4|8637.5|8637.2|8635.7|8638.8|8637.9|8634.9|8633.4|248
1685448600000|2023-05-30 12:10:00|8637.1|8635.6|8633.7|8632.8|8637.1|8635.6|8633.7|8632.5|203
1685448900000|2023-05-30 12:15:00|8633.6|8632.7|8633.9|8633|8634.6|8633.7|8633|8632.1|238
1685449200000|2023-05-30 12:20:00|8633.8|8632.9|8634.2|8633.3|8634.5|8633.6|8632.7|8631.8|278
1685449500000|2023-05-30 12:25:00|8634.1|8633.2|8635.4|8634.5|8636|8634.9|8634|8633.1|238
1685449800000|2023-05-30 12:30:00|8635.3|8634.4|8636.8|8635.9|8637.5|8636.4|8634.7|8633.8|222
1685450100000|2023-05-30 12:35:00|8636.9|8636|8635|8634.1|8637|8636.1|8633.3|8632.4|235
1685450400000|2023-05-30 12:40:00|8634.9|8634|8631.7|8630.8|8634.9|8634|8631.7|8630.8|228
1685450700000|2023-05-30 12:45:00|8631.5|8630.6|8633.5|8632.6|8634.8|8633.6|8631|8629.9|248
1685451000000|2023-05-30 12:50:00|8633.4|8632.5|8629.7|8628.8|8634|8633|8629.1|8627.7|265
1685451300000|2023-05-30 12:55:00|8629.9|8629|8631.8|8630.3|8633.5|8632.1|8629.9|8629|382
1685451600000|2023-05-30 13:00:00|8631.7|8630.2|8631.6|8630.7|8632.7|8631.7|8631|8629.6|392
1685451900000|2023-05-30 13:05:00|8631.7|8630.8|8635.2|8633.7|8635.3|8633.9|8631.4|8630.5|237
1685452200000|2023-05-30 13:10:00|8635.3|8633.8|8635.3|8633.8|8636.2|8635.2|8633.5|8632.6|271
1685452500000|2023-05-30 13:15:00|8635.4|8633.9|8636.6|8635.7|8636.9|8635.8|8635.1|8633.6|224
1685452800000|2023-05-30 13:20:00|8636.5|8635.6|8634.4|8633.5|8636.9|8635.9|8634.1|8633.2|223
1685453100000|2023-05-30 13:25:00|8634.2|8633.3|8630.9|8629.4|8634.2|8633.3|8630.7|8629.4|175
1685453400000|2023-05-30 13:30:00|8631|8629.5|8631|8630.1|8632.9|8632|8630.3|8629.4|334
1685453700000|2023-05-30 13:35:00|8630.9|8630|8632.2|8631.3|8633.6|8632.7|8630.6|8629.7|257
1685454000000|2023-05-30 13:40:00|8632.5|8631.6|8633.7|8632.8|8634|8633.1|8632.2|8631.3|255
1685454300000|2023-05-30 13:45:00|8633.6|8632.7|8630.5|8629.6|8633.7|8632.8|8630.3|8629.4|242
1685454600000|2023-05-30 13:50:00|8630.6|8629.7|8630.6|8629.7|8631.3|8630.4|8628.8|8627.9|278
1685454900000|2023-05-30 13:55:00|8630.5|8629.6|8634.8|8631.5|8634.8|8631.5|8628.9|8628|346
1685455200000|2023-05-30 14:00:00|8634.3|8632.1|8634.9|8634|8635.9|8634.3|8630.4|8629.5|587
1685455500000|2023-05-30 14:05:00|8634.8|8633.9|8635.6|8634.7|8637.6|8636.7|8634.7|8633.8|352
1685455800000|2023-05-30 14:10:00|8635.7|8634.8|8638.2|8637.3|8639.2|8638.3|8635.7|8634.8|324
1685456100000|2023-05-30 14:15:00|8638.3|8637.4|8639.2|8638.3|8640.4|8639.5|8637.6|8636.7|308
1685456400000|2023-05-30 14:20:00|8639.1|8638.2|8639.5|8638.6|8640.7|8639.8|8638.1|8637.2|287
1685456700000|2023-05-30 14:25:00|8639.4|8638.5|8643.3|8642.4|8644.4|8643.5|8638.9|8638|281
1685457000000|2023-05-30 14:30:00|8643.4|8642.5|8643.8|8642.9|8644.3|8643.4|8642|8641.1|373
1685457300000|2023-05-30 14:35:00|8643.7|8642.8|8643.1|8642.2|8644.6|8643.7|8641.9|8641|339
1685457600000|2023-05-30 14:40:00|8643|8642.1|8646|8645.1|8646.4|8645.5|8642.2|8641.3|265
1685457900000|2023-05-30 14:45:00|8645.9|8645|8648.4|8647.5|8650.2|8649.3|8645.8|8644.9|349
1685458200000|2023-05-30 14:50:00|8648.5|8647.6|8644.3|8643.4|8649.2|8648.3|8643.6|8642.7|328
1685458500000|2023-05-30 14:55:00|8644.4|8643.5|8645.4|8644.5|8646.7|8645.8|8643.6|8642.7|304
1685458800000|2023-05-30 15:00:00|8645.6|8644.7|8644.6|8643.7|8646.3|8645.4|8643.6|8642.7|317
1685459100000|2023-05-30 15:05:00|8644.5|8643.6|8644.8|8643.9|8647.1|8646.2|8644|8643.1|257
1685459400000|2023-05-30 15:10:00|8644.7|8643.8|8643.5|8642.6|8645.3|8644.4|8642.5|8641.6|222
1685459700000|2023-05-30 15:15:00|8643.6|8642.7|8643.1|8642.2|8644.7|8643.8|8642.6|8641.7|249
1685460000000|2023-05-30 15:20:00|8643.2|8642.3|8643.3|8642.4|8643.8|8642.9|8642.1|8641.2|225
1685460300000|2023-05-30 15:25:00|8643.4|8642.5|8645.1|8644.2|8645.3|8644.4|8643.4|8642.5|174
1685460600000|2023-05-30 15:30:00|8645|8644.1|8643.4|8642.5|8645.3|8644.3|8641.7|8640.8|198
1685460900000|2023-05-30 15:35:00|8643.5|8642.6|8641.8|8640.9|8643.8|8642.9|8641.7|8640.8|169
1685461200000|2023-05-30 15:40:00|8641.9|8641|8644.1|8643.2|8645.6|8644.7|8641.9|8641|170
1685461500000|2023-05-30 15:45:00|8644|8643.1|8645.7|8644.8|8646.7|8645.8|8643.9|8643|158
1685461800000|2023-05-30 15:50:00|8645.6|8644.7|8647.2|8646.3|8647.7|8646.8|8645.3|8644.4|119
1685462100000|2023-05-30 15:55:00|8647.1|8646.2|8646|8645.1|8647.2|8646.3|8645.6|8644.7|129
1685462400000|2023-05-30 16:00:00|8646.1|8645.2|8645.4|8644.5|8646.4|8645.5|8644.8|8643.9|220
1685462700000|2023-05-30 16:05:00|8645.3|8644.4|8646|8645.1|8647.6|8646.7|8645|8644.1|194
1685463000000|2023-05-30 16:10:00|8645.9|8645|8647.8|8646.9|8648.2|8647.3|8645.6|8644.7|117
1685463300000|2023-05-30 16:15:00|8647.7|8646.8|8647.1|8646.2|8647.8|8646.9|8645.6|8644.6|212
1685463600000|2023-05-30 16:20:00|8646.7|8645.8|8645.3|8644.4|8646.7|8645.8|8645|8643.9|112
1685463900000|2023-05-30 16:25:00|8645.4|8644.5|8646.7|8645.8|8647.2|8646.3|8645.4|8644.5|168
1685464200000|2023-05-30 16:30:00|8646.8|8645.9|8647.1|8646.2|8647.6|8646.7|8646.5|8645.6|146
1685464500000|2023-05-30 16:35:00|8647.2|8646.3|8647.8|8646.9|8648.4|8647.5|8647.1|8646.2|108
1685464800000|2023-05-30 16:40:00|8648|8647.1|8648.9|8648|8648.9|8648|8648|8647.1|119
1685465100000|2023-05-30 16:45:00|8649|8648.1|8647.3|8646.4|8649.5|8648.6|8647.3|8646.4|123
1685465400000|2023-05-30 16:50:00|8647.2|8646.3|8648|8647.1|8648|8647.1|8645.9|8645|128
1685465700000|2023-05-30 16:55:00|8647.9|8647|8647.6|8646.7|8649.1|8648|8647.6|8646.7|131
1685466000000|2023-05-30 17:00:00|8647.5|8646.6|8648.6|8647.7|8649|8648.1|8647.1|8646.2|129
1685466300000|2023-05-30 17:05:00|8648.7|8647.8|8649.4|8648.5|8649.9|8649|8648.5|8647.6|139
1685466600000|2023-05-30 17:10:00|8649.5|8648.6|8649.3|8648.4|8649.6|8648.6|8648.7|8647.8|145
1685466900000|2023-05-30 17:15:00|8649.2|8648.3|8649.1|8648.2|8649.8|8648.9|8648.8|8647.9|112
1685467200000|2023-05-30 17:20:00|8649|8648.1|8649|8648.1|8649.8|8648.9|8649|8647.9|59
1685467500000|2023-05-30 17:25:00|8648.9|8648|8650.7|8649.8|8650.7|8649.8|8648.8|8647.9|89
1685467800000|2023-05-30 17:30:00|8650.8|8649.9|8650.8|8649.9|8652.4|8651.2|8650.3|8649.4|116
1685468100000|2023-05-30 17:35:00|8650.9|8650|8652|8651.1|8652.2|8651.3|8650.7|8649.8|103
1685468400000|2023-05-30 17:40:00|8651.9|8651|8651.7|8650.8|8652.1|8651.2|8651.4|8650.5|78
1685468700000|2023-05-30 17:45:00|8651.8|8650.9|8651.2|8650.3|8652.3|8651.4|8651|8650.1|127
1685469000000|2023-05-30 17:50:00|8651.3|8650.4|8652.8|8651.9|8652.9|8652|8651.3|8650.4|99
1685469300000|2023-05-30 17:55:00|8652.7|8651.8|8651.8|8650.9|8653|8652.1|8651.8|8650.9|108
1685469600000|2023-05-30 18:00:00|8651.9|8651|8651.8|8650.9|8652.9|8652|8651.6|8650.7|127
1685469900000|2023-05-30 18:05:00|8651.7|8650.8|8651.8|8650.9|8652.7|8651.8|8651.4|8650.5|103
1685470200000|2023-05-30 18:10:00|8652|8651.1|8652|8651.1|8652.6|8651.7|8651.6|8650.7|109
1685470500000|2023-05-30 18:15:00|8651.9|8651|8652.5|8651.6|8652.7|8651.8|8651.5|8650.6|90
1685470800000|2023-05-30 18:20:00|8652.6|8651.7|8652.3|8651.4|8652.6|8651.7|8651.7|8650.8|87
1685471100000|2023-05-30 18:25:00|8652.2|8651.3|8651.4|8650.5|8652.7|8651.8|8650.9|8650|116
1685471400000|2023-05-30 18:30:00|8651.5|8650.6|8650.7|8649.8|8651.5|8650.6|8650|8649.1|82
1685471700000|2023-05-30 18:35:00|8650.6|8649.7|8650.9|8650|8651.2|8650.3|8650.3|8649.4|86
1685472000000|2023-05-30 18:40:00|8651|8650.1|8649.7|8648.8|8651.3|8650.4|8649.7|8648.8|48
1685472300000|2023-05-30 18:45:00|8649.8|8648.9|8650.2|8649.3|8650.5|8649.6|8649.5|8648.6|78
1685472600000|2023-05-30 18:50:00|8650.3|8649.4|8650.3|8649.4|8650.8|8649.9|8649.8|8648.9|72
1685472900000|2023-05-30 18:55:00|8650.4|8649.5|8650.5|8649.6|8650.9|8650|8649.8|8648.9|105
1685473200000|2023-05-30 19:00:00|8650.6|8649.7|8650.2|8649.3|8650.7|8649.8|8649.8|8648.9|88
1685473500000|2023-05-30 19:05:00|8650.1|8649.2|8650.6|8649.7|8650.8|8649.9|8649.9|8649|80
1685473800000|2023-05-30 19:10:00|8650.5|8649.6|8650.7|8649.8|8651.2|8650.3|8650|8649.1|195
1685474100000|2023-05-30 19:15:00|8650.8|8649.9|8650.9|8650|8651.6|8650.7|8650.5|8649.6|177
1685474400000|2023-05-30 19:20:00|8650.8|8649.9|8650.5|8649.6|8651.5|8650.6|8650.4|8649.5|155
1685474700000|2023-05-30 19:25:00|8650.4|8649.5|8650.1|8649.2|8650.6|8649.7|8650|8649.1|94
1685475000000|2023-05-30 19:30:00|8650|8649.1|8650.4|8649.5|8650.7|8649.8|8649.8|8648.9|106
1685475300000|2023-05-30 19:35:00|8650.5|8649.6|8649.8|8648.9|8651|8649.6|8649.7|8648.8|57
1685475600000|2023-05-30 19:40:00|8650|8649.1|8648.8|8647.9|8650.4|8649.5|8648.5|8647.6|111
1685475900000|2023-05-30 19:45:00|8648.7|8647.8|8648.6|8647.7|8649.3|8648.4|8648.2|8647.3|77
1685476200000|2023-05-30 19:50:00|8648.5|8647.6|8647.7|8646.8|8649.6|8648.7|8647|8645.5|154
1685476500000|2023-05-30 19:55:00|8647.6|8646.7|8647.4|8646.5|8649.2|8648.3|8647.4|8646.5|147
1685476800000|2023-05-30 20:00:00|8647.7|8646.8|8647.3|8646.4|8649.6|8648.7|8647.2|8646.1|174
1685477100000|2023-05-30 20:05:00|8647.2|8646.3|8649.8|8648.9|8650.1|8649.2|8647.2|8646.3|110
1685477400000|2023-05-30 20:10:00|8649.7|8648.8|8649.6|8648.7|8650.1|8649|8649.2|8648.2|100
1685477700000|2023-05-30 20:15:00|8649.5|8648.6|8649.8|8648.9|8650.1|8649.2|8649.3|8648.4|66
1685478000000|2023-05-30 20:20:00|8649.7|8648.8|8650|8648.5|8651.2|8650.3|8649.7|8648.4|117
1685478300000|2023-05-30 20:25:00|8650.1|8648.6|8650.2|8648.7|8650.3|8649|8649.5|8648.1|98
1685478600000|2023-05-30 20:30:00|8650.1|8648.6|8649.1|8648.2|8650.1|8648.6|8648.6|8647.5|52
1685478900000|2023-05-30 20:35:00|8649.2|8648.3|8649.3|8647.8|8650.1|8648.8|8648.8|8647.6|90
1685479200000|2023-05-30 20:40:00|8649.2|8647.7|8649.3|8647.8|8649.9|8648.6|8648.7|8647.3|101
1685479500000|2023-05-30 20:45:00|8649.5|8648|8649.7|8648.2|8649.7|8648.2|8648.9|8647.4|51
1685479800000|2023-05-30 20:50:00|8649.6|8648.1|8649.3|8647.8|8650|8648.3|8648.9|8646.8|90
1685480100000|2023-05-30 20:55:00|8649.8|8647.4|8650.5|8645.2|8651.7|8647.4|8649.1|8643.7|290
1685480400000|2023-05-30 21:00:00|8652.4|8644.1|8650.9|8639|8655.7|8644.1|8650.9|8639|47
1685480700000|2023-05-30 21:05:00|8651.9|8640|8652.2|8640.3|8653|8641.1|8651.5|8639.6|61
1685481000000|2023-05-30 21:10:00|8652.1|8640.2|8652.3|8640.4|8652.3|8640.4|8651.7|8639.8|18
1685481300000|2023-05-30 21:15:00|8652.2|8640.3|8651.7|8639.8|8653.2|8641.3|8651.5|8639.6|28
1685481600000|2023-05-30 21:20:00|8651.6|8639.7|8651.9|8640.7|8652.3|8640.7|8651.5|8639.6|66
1685481900000|2023-05-30 21:25:00|8652|8641.3|8650.4|8640.9|8653.3|8641.4|8650.3|8639.6|81
1685482200000|2023-05-30 21:30:00|8650.6|8640.8|8650.5|8641.5|8651.1|8641.5|8649.5|8640.8|37
1685482500000|2023-05-30 21:35:00|8650.6|8642.1|8651.6|8643.2|8651.7|8643.4|8650.1|8642|37
1685482800000|2023-05-30 21:40:00|8651.7|8642.8|8650.7|8642.7|8651.7|8643.3|8650.2|8640.8|175
1685483100000|2023-05-30 21:45:00|8650.6|8642.9|8650.9|8641.4|8651.2|8643.9|8650.2|8641.1|144
1685483400000|2023-05-30 21:50:00|8650.8|8641.7|8650.9|8641.5|8651|8643.4|8649.4|8640.9|239
1685483700000|2023-05-30 21:55:00|8650.8|8641.6|8650.4|8641.7|8650.8|8643.3|8649.9|8641|123
1685484000000|2023-05-30 22:00:00|8650.3|8641.2|8651.1|8645.5|8651.5|8646.2|8650.2|8641.2|847
1685484300000|2023-05-30 22:05:00|8650.7|8646|8649.5|8646.9|8650.8|8648.1|8649.2|8645.2|557
1685484600000|2023-05-30 22:10:00|8649.6|8647|8650.1|8648.6|8650.5|8648.6|8649.2|8646.9|148
1685484900000|2023-05-30 22:15:00|8650|8648.5|8650.7|8648.4|8651.2|8649.4|8650|8648.2|94
1685485200000|2023-05-30 22:20:00|8650.6|8648.3|8650.3|8648.8|8650.6|8648.8|8649.8|8648.2|81
1685485500000|2023-05-30 22:25:00|8650.4|8648.9|8649.2|8647.7|8650.4|8648.9|8649.1|8647.6|72
1685485800000|2023-05-30 22:30:00|8649.4|8647.9|8649.1|8647.6|8649.7|8648.2|8649.1|8647.6|48
1685486100000|2023-05-30 22:35:00|8649.2|8647.7|8649.2|8647.7|8649.5|8648|8649.1|8647.6|32
1685486400000|2023-05-30 22:40:00|8649.4|8647.9|8649.7|8648.2|8649.9|8648.4|8649.3|8647.8|20
1685486700000|2023-05-30 22:45:00|8649.8|8648.3|8649.8|8648.3|8650.1|8648.6|8649.7|8648.2|36
1685487000000|2023-05-30 22:50:00|8649.9|8648.4|8649.6|8648.1|8650.4|8648.9|8649.4|8647.9|48
1685487300000|2023-05-30 22:55:00|8649.7|8648.2|8649.9|8648.4|8650.2|8648.7|8649.5|8648|75
1685487600000|2023-05-30 23:00:00|8649.8|8648.3|8649.4|8647.9|8650.2|8648.7|8649.2|8647.7|108
1685487900000|2023-05-30 23:05:00|8649.5|8648|8649.4|8647.9|8649.7|8648.3|8649.2|8647.7|41
1685488200000|2023-05-30 23:10:00|8649.3|8647.8|8649.4|8647.9|8649.5|8648|8649.1|8647.6|42
1685488500000|2023-05-30 23:15:00|8649.3|8647.8|8649.7|8648.2|8649.9|8648.4|8649.3|8647.8|45
1685488800000|2023-05-30 23:20:00|8649.8|8648.3|8649.6|8648.1|8649.9|8648.7|8649.4|8647.9|40
1685489100000|2023-05-30 23:25:00|8649.7|8648.2|8649.6|8648.7|8649.8|8648.7|8649.2|8647.9|71
1685489400000|2023-05-30 23:30:00|8649.9|8648.4|8649.6|8648.7|8650.3|8648.9|8649.5|8648.2|40
1685489700000|2023-05-30 23:35:00|8649.5|8648.6|8649.6|8648.1|8650.1|8648.8|8649.3|8647.9|50
1685490000000|2023-05-30 23:40:00|8649.5|8648|8649.1|8647.6|8649.8|8648.4|8649|8647.5|50
1685490300000|2023-05-30 23:45:00|8649.2|8647.7|8648.6|8647.1|8649.4|8647.9|8648.4|8647.1|69
1685490600000|2023-05-30 23:50:00|8648.7|8647.2|8648.3|8646.8|8649.1|8647.6|8648.2|8646.7|84
1685490900000|2023-05-30 23:55:00|8648.4|8646.9|8646.8|8645.3|8648.5|8647|8646.6|8645.1|121
1685491200000|2023-05-31 00:00:00|8646.7|8645.2|8647.2|8645.7|8647.5|8646|8645.9|8644.4|175
1685491500000|2023-05-31 00:05:00|8647.4|8645.9|8647.4|8645.9|8647.9|8646.4|8647|8645.5|114
1685491800000|2023-05-31 00:10:00|8647.5|8646|8647.9|8646.4|8648.5|8647|8647.3|8645.8|79
1685492100000|2023-05-31 00:15:00|8648|8646.5|8647.4|8645.9|8648.6|8647.1|8647.3|8645.8|87
1685492400000|2023-05-31 00:20:00|8647.5|8646|8648|8646.5|8648.4|8646.9|8647.5|8646|99
1685492700000|2023-05-31 00:25:00|8647.9|8646.4|8648.9|8647.4|8649.1|8647.6|8647.7|8646.2|131
1685493000000|2023-05-31 00:30:00|8648.8|8647.3|8648.6|8647.1|8649.2|8647.7|8648.3|8646.8|95
1685493300000|2023-05-31 00:35:00|8648.7|8647.2|8648.7|8647.2|8649.2|8647.7|8648.2|8646.9|98
1685493600000|2023-05-31 00:40:00|8648.6|8647.1|8648.1|8646.6|8648.7|8647.4|8648|8646.6|74
1685493900000|2023-05-31 00:45:00|8648.3|8646.8|8647.3|8645.8|8648.9|8647.4|8647.3|8645.8|78
1685494200000|2023-05-31 00:50:00|8647.2|8645.7|8639.6|8638.1|8647.5|8646|8639.6|8638.1|292
1685494500000|2023-05-31 00:55:00|8639.8|8638.3|8642.6|8641.1|8642.7|8641.2|8639.2|8637.7|230
1685494800000|2023-05-31 01:00:00|8642.4|8640.9|8642.2|8640.7|8643.6|8642.6|8642|8640.5|199
1685495100000|2023-05-31 01:05:00|8642.1|8640.6|8644.3|8642.8|8644.3|8642.8|8642|8640.6|130
1685495400000|2023-05-31 01:10:00|8644.2|8642.7|8644.3|8642.8|8645.1|8643.6|8643.8|8642.3|142
1685495700000|2023-05-31 01:15:00|8644.2|8642.7|8643.4|8641.9|8645|8643.5|8642.9|8641.4|142
1685496000000|2023-05-31 01:20:00|8643.3|8641.8|8642.9|8641.4|8643.5|8642|8641.4|8639.9|166
1685496300000|2023-05-31 01:25:00|8642.8|8641.3|8643.3|8641.8|8643.9|8642.4|8642.3|8640.9|132
1685496600000|2023-05-31 01:30:00|8643.2|8641.7|8642.8|8641.3|8644|8642.5|8641.9|8640.4|423
1685496900000|2023-05-31 01:35:00|8642.9|8641.4|8642.4|8640.9|8643.7|8642.2|8641.7|8640.2|308
1685497200000|2023-05-31 01:40:00|8642.3|8640.8|8642.7|8641.2|8642.9|8641.4|8641.3|8639.8|211
1685497500000|2023-05-31 01:45:00|8642.8|8641.3|8643.4|8641.9|8643.7|8642.2|8641.6|8640.1|246
1685497800000|2023-05-31 01:50:00|8643.5|8642|8644|8642.5|8644.4|8642.9|8642.8|8641.4|195
1685498100000|2023-05-31 01:55:00|8643.9|8642.4|8642.5|8641|8644.3|8642.8|8640.6|8639.3|203
1685498400000|2023-05-31 02:00:00|8642.6|8641.1|8642.3|8640.8|8643.1|8641.6|8641.5|8640.3|197
1685498700000|2023-05-31 02:05:00|8642.4|8640.9|8642.7|8641.2|8643.7|8642.2|8642.1|8640.6|172
1685499000000|2023-05-31 02:10:00|8642.6|8641.1|8642.7|8641.2|8643.7|8642.3|8641.7|8640.5|181
1685499300000|2023-05-31 02:15:00|8642.8|8641.3|8642.3|8640.8|8643.1|8641.6|8641.9|8640.4|151
1685499600000|2023-05-31 02:20:00|8642.2|8640.7|8641.6|8640.1|8642.3|8640.8|8640.8|8639.3|161
1685499900000|2023-05-31 02:25:00|8641.7|8640.2|8642.1|8640.6|8642.5|8641|8641.3|8640|115
1685500200000|2023-05-31 02:30:00|8642|8640.5|8641|8639.5|8642.1|8640.6|8641|8639.5|145
1685500500000|2023-05-31 02:35:00|8641.1|8639.6|8639|8637.5|8641.2|8639.7|8639|8637.5|112
1685500800000|2023-05-31 02:40:00|8639.1|8637.6|8639.2|8637.7|8639.5|8638.3|8638.7|8637.6|72
1685501100000|2023-05-31 02:45:00|8639.3|8637.8|8638|8636.5|8639.4|8638.2|8637.7|8636.3|120
1685501400000|2023-05-31 02:50:00|8638.2|8636.7|8638.3|8636.8|8638.8|8637.3|8637.7|8636.4|140
1685501700000|2023-05-31 02:55:00|8638|8636.5|8638.2|8636.7|8638.2|8637|8637.5|8636.1|129
1685502000000|2023-05-31 03:00:00|8638.3|8636.8|8637.1|8635.6|8638.6|8637.1|8637.1|8635.6|117
1685502300000|2023-05-31 03:05:00|8637|8635.5|8637.1|8635.6|8637.4|8636.1|8636.1|8634.8|149
1685502600000|2023-05-31 03:10:00|8637|8635.5|8636.5|8635|8637.2|8635.9|8636.1|8634.9|112
1685502900000|2023-05-31 03:15:00|8636.4|8634.9|8635.5|8634|8636.5|8635|8633.8|8632.6|178
1685503200000|2023-05-31 03:20:00|8635.6|8634.1|8634.9|8633.4|8635.6|8634.1|8634.4|8632.9|113
1685503500000|2023-05-31 03:25:00|8635|8633.5|8636.5|8635|8636.6|8635.1|8634.9|8633.4|96
1685503800000|2023-05-31 03:30:00|8636.6|8635.1|8637.2|8635.7|8637.4|8635.9|8636|8634.5|123
1685504100000|2023-05-31 03:35:00|8637.1|8635.6|8636.6|8635.1|8637.6|8636.1|8636.3|8635|111
1685504400000|2023-05-31 03:40:00|8636.7|8635.2|8636.7|8635.2|8637.3|8636.1|8636.6|8635.1|72
1685504700000|2023-05-31 03:45:00|8636.6|8635.1|8637.1|8635.6|8637.4|8635.9|8636.6|8635.1|81
1685505000000|2023-05-31 03:50:00|8637.2|8635.7|8636.3|8634.8|8637.5|8636|8636.3|8634.8|73
1685505300000|2023-05-31 03:55:00|8636.1|8634.6|8636.1|8634.6|8636.3|8634.8|8635.9|8634.4|57
1685505600000|2023-05-31 04:00:00|8636.2|8634.7|8637|8635.5|8637.2|8635.7|8635.9|8634.5|86
1685505900000|2023-05-31 04:05:00|8636.9|8635.4|8636.8|8635.3|8636.9|8635.4|8636|8634.8|78
1685506200000|2023-05-31 04:10:00|8636.7|8635.2|8636.4|8634.9|8636.7|8635.2|8636|8634.5|44
1685506500000|2023-05-31 04:15:00|8636.3|8634.8|8635.9|8634.4|8636.9|8635.4|8635.7|8634.2|102
1685506800000|2023-05-31 04:20:00|8636|8634.5|8636.4|8634.9|8636.6|8635.1|8636|8634.5|45
1685507100000|2023-05-31 04:25:00|8636.5|8635|8635.7|8634.2|8636.6|8635.1|8635.7|8634.2|49
1685507400000|2023-05-31 04:30:00|8635.6|8634.1|8635.4|8634.5|8635.9|8634.5|8635.2|8633.9|72
1685507700000|2023-05-31 04:35:00|8635.5|8634.6|8636|8634.5|8636|8634.8|8635.3|8634.1|81
1685508000000|2023-05-31 04:40:00|8635.8|8634.3|8636|8634.5|8636.7|8635.2|8635.7|8634.2|74
1685508300000|2023-05-31 04:45:00|8635.9|8634.4|8634.6|8633.1|8636|8634.5|8634.2|8632.9|67
1685508600000|2023-05-31 04:50:00|8634.5|8633|8634.2|8632.7|8634.6|8633.1|8633.8|8632.3|60
1685508900000|2023-05-31 04:55:00|8634.3|8632.8|8633.7|8632.2|8634.7|8633.2|8633.2|8631.9|80
1685509200000|2023-05-31 05:00:00|8633.6|8632.1|8634.3|8632.8|8634.7|8633.2|8633.3|8632|106
1685509500000|2023-05-31 05:05:00|8634.4|8632.9|8633|8631.5|8634.4|8632.9|8632.9|8631.4|144
1685509800000|2023-05-31 05:10:00|8633.1|8631.6|8632.9|8631.4|8633.5|8632.2|8632.2|8630.7|99
1685510100000|2023-05-31 05:15:00|8632.7|8631.2|8632.7|8631.2|8633.2|8631.7|8632.3|8631.1|120
1685510400000|2023-05-31 05:20:00|8632.6|8631.1|8631.8|8630.3|8632.9|8631.4|8631.7|8630.2|94
1685510700000|2023-05-31 05:25:00|8631.4|8629.9|8633.6|8632.1|8633.8|8632.3|8630.3|8628.9|220
1685511000000|2023-05-31 05:30:00|8633.7|8632.2|8632.7|8631.2|8633.7|8632.2|8630.4|8628.9|347
1685511300000|2023-05-31 05:35:00|8632.8|8631.3|8631.1|8630.2|8634|8632.8|8631|8629.8|357
1685511600000|2023-05-31 05:40:00|8631.4|8629.9|8630.9|8629.4|8631.9|8630.8|8630.6|8629.1|203
1685511900000|2023-05-31 05:45:00|8630.8|8629.3|8631.2|8629.7|8631.8|8630.5|8630.5|8629.2|196
1685512200000|2023-05-31 05:50:00|8630.9|8630|8629|8627.5|8631.3|8630.1|8628.9|8627.4|188
1685512500000|2023-05-31 05:55:00|8629.1|8627.6|8629.7|8628.2|8630.2|8628.7|8628.7|8627.2|230
1685512800000|2023-05-31 06:00:00|8629.6|8628.1|8628.7|8627.2|8631.5|8630.4|8628.6|8627.1|295
1685513100000|2023-05-31 06:05:00|8628.8|8627.3|8630.1|8629.2|8630.7|8629.8|8627.9|8626.4|196
1685513400000|2023-05-31 06:10:00|8630.2|8629.3|8630|8629.1|8630.8|8629.9|8629.4|8628.3|195
1685513700000|2023-05-31 06:15:00|8630.1|8629.2|8632.6|8631.7|8632.9|8632|8630|8629.1|193
1685514000000|2023-05-31 06:20:00|8632.5|8631.6|8633.8|8632.9|8633.8|8632.9|8632.1|8631.2|154
1685514300000|2023-05-31 06:25:00|8633.9|8633|8632.8|8631.9|8634.4|8633.5|8632.3|8630.8|182
1685514600000|2023-05-31 06:30:00|8632.7|8631.8|8632.9|8631.4|8635.3|8633.8|8631|8629.8|322
1685514900000|2023-05-31 06:35:00|8632.8|8631.3|8631.8|8630.9|8632.9|8631.4|8630.5|8629.3|152
1685515200000|2023-05-31 06:40:00|8631.7|8630.8|8631.3|8629.8|8632|8630.9|8630|8628.5|167
1685515500000|2023-05-31 06:45:00|8631.8|8629.5|8630.5|8629|8631.8|8629.5|8626.8|8624.8|357
1685515800000|2023-05-31 06:50:00|8630.6|8629.1|8633.3|8631.8|8635.3|8633.8|8630.6|8629.1|313
1685516100000|2023-05-31 06:55:00|8633.4|8631.9|8634.5|8633|8635.6|8634.3|8632.8|8631.3|286
1685516400000|2023-05-31 07:00:00|8634.6|8633.1|8632|8631.1|8635|8634.1|8630|8628.8|386
1685516700000|2023-05-31 07:05:00|8632.1|8631.2|8635|8634.1|8637|8635.7|8631.6|8630.7|390
1685517000000|2023-05-31 07:10:00|8634.9|8634|8634.1|8633.2|8635.4|8634.5|8632.5|8631.6|299
1685517300000|2023-05-31 07:15:00|8634.2|8633.3|8632.3|8631.4|8635.2|8634.3|8632.2|8631.3|286
1685517600000|2023-05-31 07:20:00|8632.2|8631.3|8629.3|8628.4|8632.3|8631.4|8629.1|8628|308
1685517900000|2023-05-31 07:25:00|8629.5|8628.6|8631.6|8630.1|8631.6|8630.3|8627.5|8626.6|287
1685518200000|2023-05-31 07:30:00|8631.7|8630.2|8632.6|8631.7|8633.5|8632.6|8631.4|8630|222
1685518500000|2023-05-31 07:35:00|8632.7|8631.8|8634.1|8633.2|8636.2|8635.3|8632.6|8631.7|222
1685518800000|2023-05-31 07:40:00|8634|8633.1|8630.8|8629.9|8634.8|8633.4|8630.5|8629.6|250
1685519100000|2023-05-31 07:45:00|8630.9|8630|8633.4|8632.5|8634.4|8633.5|8630.7|8629.8|293
1685519400000|2023-05-31 07:50:00|8633.3|8632.4|8635.2|8633.7|8635.7|8634.6|8633.3|8632.4|208
1685519700000|2023-05-31 07:55:00|8635.3|8633.8|8635.7|8634.2|8635.7|8634.2|8632.7|8631.8|225
1685520000000|2023-05-31 08:00:00|8635.8|8634.3|8634.1|8633.2|8636.8|8635.7|8633.6|8632.1|364
1685520300000|2023-05-31 08:05:00|8634.2|8633.3|8635.9|8635|8636.3|8635.4|8633.1|8632.2|265
1685520600000|2023-05-31 08:10:00|8635.8|8634.9|8634.9|8634|8636.7|8635.8|8633.9|8633|275
1685520900000|2023-05-31 08:15:00|8635|8634.1|8632.4|8631.5|8635.3|8634.4|8631.8|8630.9|265
1685521200000|2023-05-31 08:20:00|8632.3|8631.4|8631.6|8630.7|8633.3|8632.4|8631.3|8630.4|197
1685521500000|2023-05-31 08:25:00|8631.5|8630.6|8632.4|8631.5|8632.9|8632|8631.1|8630.2|187
1685521800000|2023-05-31 08:30:00|8632.5|8631.6|8632.2|8631.3|8632.8|8631.8|8631.2|8630.3|168
1685522100000|2023-05-31 08:35:00|8632.3|8631.4|8629.7|8628.8|8632.9|8631.8|8629.1|8628.2|176
1685522400000|2023-05-31 08:40:00|8629.6|8628.7|8631.1|8630.2|8631.5|8630.6|8628.4|8627.3|201
1685522700000|2023-05-31 08:45:00|8631|8630.1|8631.4|8630.5|8632|8631.1|8630.7|8629.8|190
1685523000000|2023-05-31 08:50:00|8631.5|8630.6|8633.7|8632.8|8633.8|8632.9|8629.4|8628.5|309
1685523300000|2023-05-31 08:55:00|8633.8|8632.9|8630.6|8629.1|8634.5|8633.6|8629.3|8627.8|384
1685523600000|2023-05-31 09:00:00|8631.2|8629.7|8631.9|8631|8633.7|8632.8|8630.9|8629.6|353
1685523900000|2023-05-31 09:05:00|8632|8631.1|8630.4|8629.5|8633.4|8632.5|8630|8629.1|191
1685524200000|2023-05-31 09:10:00|8630.6|8629.7|8633|8632.1|8634.1|8633.2|8630.3|8629.4|209
1685524500000|2023-05-31 09:15:00|8633.3|8632.4|8632.3|8631.4|8633.8|8632.9|8631.5|8630.6|142
1685524800000|2023-05-31 09:20:00|8632.4|8631.5|8631.5|8630.6|8632.6|8631.7|8631.3|8630.4|122
1685525100000|2023-05-31 09:25:00|8631.6|8630.7|8634.1|8633.2|8634.6|8633.7|8631|8630.1|206
1685525400000|2023-05-31 09:30:00|8634|8633.1|8633.2|8632.3|8635.6|8634.7|8632.7|8631.8|181
1685525700000|2023-05-31 09:35:00|8633|8632.1|8632.2|8631.3|8634.6|8633.7|8630.9|8630|217
1685526000000|2023-05-31 09:40:00|8632.3|8631.4|8630.9|8630|8632.8|8631.9|8630.6|8629.7|137
1685526300000|2023-05-31 09:45:00|8631|8630.1|8632.2|8631.3|8632.4|8631.5|8630.2|8629.3|110
1685526600000|2023-05-31 09:50:00|8632.3|8631.4|8633.1|8632.2|8633.9|8633|8631.9|8631|120
1685526900000|2023-05-31 09:55:00|8633|8632.1|8638.8|8637.3|8638.8|8637.3|8633|8632.1|186
1685527200000|2023-05-31 10:00:00|8638.6|8637.1|8634.9|8633.4|8638.6|8637.1|8634.1|8633.2|214
1685527500000|2023-05-31 10:05:00|8635|8633.5|8637.4|8636.5|8638|8637.1|8634.7|8633.5|149
1685527800000|2023-05-31 10:10:00|8637.2|8636.3|8637.4|8636.5|8637.8|8636.9|8636.4|8635.5|138
1685528100000|2023-05-31 10:15:00|8637.3|8636.4|8636.5|8635.6|8637.5|8636.6|8635.8|8634.9|125
1685528400000|2023-05-31 10:20:00|8636.7|8635.8|8633.5|8632.6|8636.7|8635.8|8632.7|8631.8|160
1685528700000|2023-05-31 10:25:00|8633.6|8632.7|8636.1|8635.2|8636.1|8635.2|8633.5|8632.6|130
1685529000000|2023-05-31 10:30:00|8636.2|8635.3|8636.8|8635.9|8637.5|8636.6|8636.1|8635.2|136
1685529300000|2023-05-31 10:35:00|8636.7|8635.8|8634.8|8633.9|8638.2|8637.3|8634.7|8633.8|193
1685529600000|2023-05-31 10:40:00|8634.7|8633.8|8634.4|8633.5|8634.9|8634|8634.3|8633.4|116
1685529900000|2023-05-31 10:45:00|8634.3|8633.4|8635.6|8634.1|8635.9|8634.4|8633.3|8632.3|155
1685530200000|2023-05-31 10:50:00|8635.7|8634.2|8636.1|8635.2|8636.6|8635.7|8635.3|8634.1|109
1685530500000|2023-05-31 10:55:00|8636.2|8635.3|8633.9|8632.4|8637.2|8636.3|8633.2|8632.2|243
1685530800000|2023-05-31 11:00:00|8634|8632.5|8638.6|8637.7|8638.8|8637.9|8633.5|8632.4|197
1685531100000|2023-05-31 11:05:00|8638.5|8637.6|8637.2|8636.3|8638.5|8637.6|8636.4|8635.5|170
1685531400000|2023-05-31 11:10:00|8637|8636.1|8636.3|8635.4|8637.5|8636.6|8635.7|8634.8|158
1685531700000|2023-05-31 11:15:00|8636.2|8635.3|8634.9|8634|8636.4|8635.5|8633.9|8633|164
1685532000000|2023-05-31 11:20:00|8635|8634.1|8635.8|8634.9|8636.1|8635.2|8634.4|8633.5|134
1685532300000|2023-05-31 11:25:00|8635.7|8634.8|8634.7|8633.8|8635.8|8634.9|8633.6|8632.6|183
1685532600000|2023-05-31 11:30:00|8634.8|8633.9|8635.7|8634.8|8636|8635.1|8634.3|8633.4|168
1685532900000|2023-05-31 11:35:00|8635.5|8634.6|8636.4|8635.5|8637.4|8636.5|8635.2|8634.3|128
1685533200000|2023-05-31 11:40:00|8636.7|8635.8|8640.1|8639.2|8640.1|8639.2|8636.6|8635.7|150
1685533500000|2023-05-31 11:45:00|8639.8|8638.9|8640.9|8640|8641.7|8640.8|8639.6|8638.7|154
1685533800000|2023-05-31 11:50:00|8640.8|8639.9|8640.5|8639.6|8640.9|8640|8638.9|8638|167
1685534100000|2023-05-31 11:55:00|8640.4|8639.5|8640.2|8638.7|8642|8640.7|8639.9|8638.4|200
1685534400000|2023-05-31 12:00:00|8640|8638.5|8639.6|8638.7|8640.9|8639.4|8639.1|8638.2|177
1685534700000|2023-05-31 12:05:00|8639.5|8638.6|8641.1|8640.2|8641.2|8640.3|8639.2|8638.3|136
1685535000000|2023-05-31 12:10:00|8641|8640.1|8639.7|8638.8|8641.5|8640.6|8639.4|8638.5|145
1685535300000|2023-05-31 12:15:00|8639.8|8638.9|8639.4|8638.5|8641.2|8640.3|8639.4|8638.2|131
1685535600000|2023-05-31 12:20:00|8639.5|8638.6|8638.2|8636.7|8639.7|8638.8|8637.9|8636.7|194
1685535900000|2023-05-31 12:25:00|8638.1|8636.6|8634.3|8632.8|8638.4|8637.1|8633.5|8632.4|180
1685536200000|2023-05-31 12:30:00|8634.2|8632.7|8633.6|8632.7|8635.5|8634.6|8632.8|8631.9|248
1685536500000|2023-05-31 12:35:00|8633.5|8632.6|8637.7|8636.8|8638.2|8637.3|8632.9|8632|232
1685536800000|2023-05-31 12:40:00|8637.8|8636.9|8637.5|8636.6|8638.4|8637.3|8636.6|8635.4|214
1685537100000|2023-05-31 12:45:00|8637.4|8636.5|8638.9|8638|8639.5|8638.4|8636.2|8635.3|167
1685537400000|2023-05-31 12:50:00|8639.3|8637.8|8640.4|8639.5|8641.3|8640.4|8638.6|8637.4|187
1685537700000|2023-05-31 12:55:00|8640.5|8639.6|8639.1|8638.2|8642.2|8641.3|8638.2|8637.3|202
1685538000000|2023-05-31 13:00:00|8639|8638.1|8638.4|8637.5|8640.5|8639.6|8638|8636.5|218
1685538300000|2023-05-31 13:05:00|8638.8|8637.9|8640|8639.1|8640.9|8640|8638|8637.1|159
1685538600000|2023-05-31 13:10:00|8639.9|8639|8638.6|8637.7|8640.7|8639.8|8637.8|8636.6|214
1685538900000|2023-05-31 13:15:00|8638.7|8637.8|8636.2|8635.3|8639.2|8638.3|8636.1|8635.2|156
1685539200000|2023-05-31 13:20:00|8636|8635.1|8633.1|8632.2|8636.9|8636|8632.5|8631.6|176
1685539500000|2023-05-31 13:25:00|8633|8632.1|8631.7|8630.8|8633|8632.1|8630.8|8629.9|174
1685539800000|2023-05-31 13:30:00|8631.6|8630.7|8630.1|8629.2|8631.9|8631|8628.7|8627.8|260
1685540100000|2023-05-31 13:35:00|8630|8629.1|8624.2|8623.3|8630.2|8629.3|8623.9|8623|292
1685540400000|2023-05-31 13:40:00|8624.7|8623.8|8622.9|8621.4|8627.8|8626.6|8622.8|8621.3|529
1685540700000|2023-05-31 13:45:00|8623.1|8621.6|8625|8624.1|8626.6|8625.7|8621.6|8620.7|502
1685541000000|2023-05-31 13:50:00|8624.8|8623.9|8626|8625.1|8626.8|8625.9|8623.2|8622.3|349
1685541300000|2023-05-31 13:55:00|8626.1|8625.2|8625.1|8623.6|8626.3|8625.4|8623.8|8622.4|301
1685541600000|2023-05-31 14:00:00|8625.8|8623|8627.9|8627|8630.5|8629|8624.1|8620.6|953
1685541900000|2023-05-31 14:05:00|8628|8627.1|8627.2|8626.3|8628.5|8627.6|8625|8624.1|517
1685542200000|2023-05-31 14:10:00|8627.1|8626.2|8628.7|8627.8|8631.9|8631|8626.3|8625.4|443
1685542500000|2023-05-31 14:15:00|8628.8|8627.9|8624.8|8623.9|8629.6|8628.7|8624.2|8623.2|429
1685542800000|2023-05-31 14:20:00|8624.9|8624|8624.3|8622.8|8626|8625.1|8623.2|8622.3|357
1685543100000|2023-05-31 14:25:00|8624.2|8622.7|8622.8|8621.3|8624.6|8623.5|8622|8620.9|379
1685543400000|2023-05-31 14:30:00|8622.9|8621.4|8617.2|8616.3|8622.9|8621.4|8616.5|8615.6|421
1685543700000|2023-05-31 14:35:00|8617.1|8616.2|8616.1|8615.2|8617.8|8616.9|8613.5|8612.6|387
1685544000000|2023-05-31 14:40:00|8616|8615.1|8616.9|8616|8618.4|8617.5|8615.9|8614.9|421
1685544300000|2023-05-31 14:45:00|8616.8|8615.9|8615|8614.1|8617.4|8616.5|8613|8611.7|480
1685544600000|2023-05-31 14:50:00|8614.9|8614|8612.6|8611.7|8615.5|8614.6|8605.7|8604.2|631
1685544900000|2023-05-31 14:55:00|8612.4|8611.5|8603.1|8602.2|8612.5|8611.6|8600.9|8600|899
1685545200000|2023-05-31 15:00:00|8603|8602.1|8607.5|8606.6|8611.7|8610.5|8601.9|8601|819
1685545500000|2023-05-31 15:05:00|8607.6|8606.7|8609.8|8608.9|8611.8|8610.9|8607.6|8606.7|411
1685545800000|2023-05-31 15:10:00|8609.7|8608.8|8610|8609.1|8613|8612.1|8608.5|8607.6|317
1685546100000|2023-05-31 15:15:00|8609.9|8609|8605.2|8604.3|8611.2|8609.7|8604.8|8603.4|303
1685546400000|2023-05-31 15:20:00|8605.3|8604.4|8605.1|8603.6|8608.8|8607.9|8604.3|8603.1|392
1685546700000|2023-05-31 15:25:00|8605.3|8603.8|8603|8602.1|8605.3|8604.4|8602.2|8601.3|310
1685547000000|2023-05-31 15:30:00|8603.1|8602.2|8602.2|8601.3|8603.8|8602.9|8601.8|8600.9|273
1685547300000|2023-05-31 15:35:00|8602|8601.1|8599|8598.1|8602.9|8602|8597.2|8596.3|245
1685547600000|2023-05-31 15:40:00|8598.9|8598|8594.2|8593.3|8599|8598.1|8594.2|8593.3|326
1685547900000|2023-05-31 15:45:00|8594.3|8593.4|8594|8593.1|8595.1|8594.2|8592.7|8591.8|240
1685548200000|2023-05-31 15:50:00|8594.1|8593.2|8593.2|8592.3|8595.8|8594.9|8592.7|8591.8|244
1685548500000|2023-05-31 15:55:00|8593.1|8592.2|8595.7|8594.8|8598.7|8597.8|8593.1|8592.2|297
1685548800000|2023-05-31 16:00:00|8595.6|8594.7|8594.9|8594|8596.2|8595.3|8594|8593.1|272
1685549100000|2023-05-31 16:05:00|8594.8|8593.9|8596.2|8595.3|8597.3|8596.4|8594.7|8593.8|240
1685549400000|2023-05-31 16:10:00|8596.1|8595.2|8598.4|8597.5|8599.2|8598.3|8595.8|8594.9|328
1685549700000|2023-05-31 16:15:00|8598.5|8597.6|8597.3|8596.4|8598.7|8597.8|8596.9|8596|243
1685550000000|2023-05-31 16:20:00|8597.2|8596.3|8596.3|8595.4|8597.8|8596.9|8595.6|8594.7|193
1685550300000|2023-05-31 16:25:00|8596.4|8595.5|8593.6|8592.7|8597.1|8596.2|8593.6|8592.7|160
1685550600000|2023-05-31 16:30:00|8593.5|8592.6|8589.1|8588.2|8594.1|8593.2|8589.1|8588.2|253
1685550900000|2023-05-31 16:35:00|8589.2|8588.3|8585.8|8584.9|8589.3|8588.4|8585.5|8584.6|305
1685551200000|2023-05-31 16:40:00|8585.7|8584.8|8588.2|8587.3|8589.1|8588.2|8585.6|8584.7|162
1685551500000|2023-05-31 16:45:00|8588.1|8587.2|8588.2|8587.3|8588.6|8587.7|8587.4|8586.5|143
1685551800000|2023-05-31 16:50:00|8588.3|8587.4|8591.7|8590.8|8591.8|8590.9|8587.8|8586.9|181
1685552100000|2023-05-31 16:55:00|8591.8|8590.9|8588.8|8587.9|8591.8|8590.9|8588.7|8587.8|140
1685552400000|2023-05-31 17:00:00|8588.7|8587.8|8590.1|8589.2|8590.6|8589.7|8588.5|8587.6|183
1685552700000|2023-05-31 17:05:00|8590.2|8589.3|8591|8590.1|8592.2|8591.3|8590.1|8589.2|120
1685553000000|2023-05-31 17:10:00|8590.9|8590|8586.8|8585.9|8591.1|8590.2|8586.4|8585.5|231
1685553300000|2023-05-31 17:15:00|8586.9|8586|8586.1|8585.2|8586.9|8586|8585.7|8584.8|102
1685553600000|2023-05-31 17:20:00|8586.2|8585.3|8586.4|8585.5|8587.1|8586.2|8585.8|8584.9|146
1685553900000|2023-05-31 17:25:00|8586.3|8585.4|8587|8585.5|8587.4|8586.5|8585.7|8584.8|231
1685554200000|2023-05-31 17:30:00|8587.1|8585.6|8587.5|8586.6|8588.5|8587.6|8586.2|8585.1|247
1685554500000|2023-05-31 17:35:00|8587.6|8586.7|8588.4|8587.5|8589.4|8588.5|8587.5|8586.6|274
1685554800000|2023-05-31 17:40:00|8588.3|8587.4|8587|8586.1|8588.9|8588|8585.1|8584.2|333
1685555100000|2023-05-31 17:45:00|8587.1|8586.2|8589.2|8588.3|8590.8|8589.7|8586.5|8585.6|298
1685555400000|2023-05-31 17:50:00|8589.1|8588.2|8587.6|8586.7|8589.4|8588.5|8587.6|8586.3|202
1685555700000|2023-05-31 17:55:00|8587.7|8586.8|8587.1|8585.6|8588.6|8587.3|8585.6|8584.1|211
1685556000000|2023-05-31 18:00:00|8587.2|8585.7|8588.1|8587.2|8588.7|8587.5|8586|8584.8|212
1685556300000|2023-05-31 18:05:00|8588|8587.1|8588.3|8587.4|8589.2|8588.3|8587.5|8586.6|206
1685556600000|2023-05-31 18:10:00|8588.4|8587.5|8588.6|8587.7|8588.8|8587.7|8587.6|8586.7|189
1685556900000|2023-05-31 18:15:00|8588.4|8587.5|8585.3|8584.4|8589|8588.1|8584.9|8584|192
1685557200000|2023-05-31 18:20:00|8585.4|8584.5|8584.5|8583.6|8586.6|8585.7|8584.3|8583.4|132
1685557500000|2023-05-31 18:25:00|8584.4|8583.5|8584.9|8583.4|8585.4|8584.5|8584.1|8583.2|201
1685557800000|2023-05-31 18:30:00|8584.8|8583.3|8585.7|8584.8|8586|8585.1|8584.3|8583.3|181
1685558100000|2023-05-31 18:35:00|8585.8|8584.9|8587.5|8586.6|8587.8|8586.9|8585.5|8584.5|187
1685558400000|2023-05-31 18:40:00|8587.4|8586.5|8588.2|8587.3|8588.2|8587.3|8587.2|8586.3|123
1685558700000|2023-05-31 18:45:00|8588.1|8587.2|8589|8588.1|8589.6|8588.4|8587.8|8586.9|144
1685559000000|2023-05-31 18:50:00|8588.9|8588|8590.8|8589.9|8590.9|8590|8588.8|8587.9|154
1685559300000|2023-05-31 18:55:00|8590.9|8590|8592.9|8592|8592.9|8592|8590.1|8589.2|232
1685559600000|2023-05-31 19:00:00|8593|8592.1|8594.1|8593.2|8594.7|8593.8|8593|8592.1|238
1685559900000|2023-05-31 19:05:00|8594.2|8593.3|8594|8593.1|8595.1|8593.9|8593.3|8592.4|96
1685560200000|2023-05-31 19:10:00|8593.9|8593|8594|8592.5|8594.7|8593.8|8593.5|8592.5|111
1685560500000|2023-05-31 19:15:00|8593.8|8592.9|8593.1|8592.2|8593.8|8592.9|8592.8|8591.8|120
1685560800000|2023-05-31 19:20:00|8593.2|8592.3|8594.7|8593.8|8594.7|8593.8|8592.9|8592|126
1685561100000|2023-05-31 19:25:00|8594.6|8593.7|8594.6|8593.1|8595.2|8594.3|8594.3|8593.1|87
1685561400000|2023-05-31 19:30:00|8594.7|8593.2|8593.7|8592.8|8595.2|8594.1|8593.5|8592.4|149
1685561700000|2023-05-31 19:35:00|8593.6|8592.7|8593.9|8593|8594.3|8593.4|8591.1|8590|184
1685562000000|2023-05-31 19:40:00|8594|8593.1|8594|8593.1|8594.1|8593.2|8592.9|8591.8|177
1685562300000|2023-05-31 19:45:00|8593.9|8593|8593.4|8592.5|8595.1|8594.1|8593.2|8592.3|185
1685562600000|2023-05-31 19:50:00|8593.9|8593|8593.6|8592.7|8595.2|8594.3|8593.3|8592.4|205
1685562900000|2023-05-31 19:55:00|8593.5|8592.6|8593|8592.1|8594.4|8593.5|8592.4|8591.5|286
1685563200000|2023-05-31 20:00:00|8592.9|8592|8593|8592.1|8594.3|8593.2|8592.2|8591.3|247
1685563500000|2023-05-31 20:05:00|8593.2|8591.7|8594.1|8592.6|8595|8593.5|8593.2|8591.7|76
1685563800000|2023-05-31 20:10:00|8594|8592.5|8594.6|8593.1|8594.9|8593.4|8592.7|8591.7|92
1685564100000|2023-05-31 20:15:00|8594.7|8593.2|8595.5|8594|8595.5|8594|8593.6|8592.1|70
1685564400000|2023-05-31 20:20:00|8595.4|8593.9|8593.2|8592.3|8595.5|8594|8592.9|8591.7|77
1685564700000|2023-05-31 20:25:00|8593.3|8592.4|8594.9|8593.4|8595.4|8593.9|8592.1|8590.9|141
1685565000000|2023-05-31 20:30:00|8595|8593.5|8595.1|8594.2|8595.5|8594.2|8594.8|8593.4|49
1685565300000|2023-05-31 20:35:00|8595|8594.1|8594.5|8593|8595.5|8594.3|8594.5|8593|57
1685565600000|2023-05-31 20:40:00|8594.6|8593.1|8594.7|8593.2|8595.1|8593.8|8594|8592.8|98
1685565900000|2023-05-31 20:45:00|8594.8|8593.3|8592.1|8590.6|8594.9|8593.5|8591.7|8590.2|100
1685566200000|2023-05-31 20:50:00|8591.9|8590.4|8591.1|8589.6|8592.3|8590.8|8590.9|8589.4|149
1685566500000|2023-05-31 20:55:00|8591.6|8589.2|8595.9|8589.4|8596|8589.5|8591.1|8587|384
1685566800000|2023-05-31 21:00:00|8598.7|8586.8|8597.1|8585.2|8599.4|8587.5|8597.1|8585.2|68
1685567100000|2023-05-31 21:05:00|8597.2|8585.3|8598.3|8586.4|8599.9|8588|8597.2|8585.3|56
1685567400000|2023-05-31 21:10:00|8597.9|8586|8598.3|8586.4|8601|8589.1|8596.8|8584.9|117
1685567700000|2023-05-31 21:15:00|8598.1|8586.2|8596.3|8584.4|8598.1|8586.2|8595.8|8583.9|74
1685568000000|2023-05-31 21:20:00|8596.2|8584.3|8594|8582.1|8596.2|8584.3|8593.9|8582|48
1685568300000|2023-05-31 21:25:00|8593.9|8582|8597.3|8585.4|8598|8586.1|8593.7|8581.8|53
1685568600000|2023-05-31 21:30:00|8597.2|8585.3|8597|8585.1|8597.4|8585.5|8596.2|8584.3|67
1685568900000|2023-05-31 21:35:00|8597.1|8585.2|8597|8585.1|8597.8|8586.8|8596.6|8584.7|50
1685569200000|2023-05-31 21:40:00|8596.9|8585.3|8596.3|8586.6|8597|8586.6|8596|8584.4|133
1685569500000|2023-05-31 21:45:00|8596.1|8586.7|8596.1|8586.9|8597|8587.8|8595.5|8586|72
1685569800000|2023-05-31 21:50:00|8596.3|8586.8|8596.1|8587.4|8597.2|8588.7|8595.4|8585.3|184
1685570100000|2023-05-31 21:55:00|8596.8|8587.5|8596.4|8586.8|8598.1|8589.7|8595.3|8584.4|218
1685570400000|2023-05-31 22:00:00|8595.8|8587|8594.7|8590.4|8598.9|8591.4|8594.6|8585|377
1685570700000|2023-05-31 22:05:00|8594.3|8590.9|8594.7|8590|8595|8591.5|8593.3|8590|253
1685571000000|2023-05-31 22:10:00|8594.8|8590.1|8594.1|8591.5|8595|8592.1|8593.6|8589.9|163
1685571300000|2023-05-31 22:15:00|8594.2|8591.2|8593.6|8592.1|8594.7|8592.2|8593.1|8590.8|307
1685571600000|2023-05-31 22:20:00|8594|8591.7|8592.7|8591.2|8594.4|8592.5|8592.5|8591|157
1685571900000|2023-05-31 22:25:00|8592.8|8591.3|8593|8591.5|8593.7|8592.2|8592.7|8591.2|78
1685572200000|2023-05-31 22:30:00|8593.1|8591.6|8593.2|8591.7|8593.5|8592|8593|8591.5|87
1685572500000|2023-05-31 22:35:00|8593.3|8591.8|8593.1|8591.6|8594|8592.5|8592.9|8591.4|83
1685572800000|2023-05-31 22:40:00|8593.2|8591.7|8593|8591.5|8593.6|8592.1|8592.9|8591.4|78
1685573100000|2023-05-31 22:45:00|8593.1|8591.6|8594.1|8592.6|8594.2|8592.7|8593.1|8591.6|95
1685573400000|2023-05-31 22:50:00|8594|8592.5|8594|8592.5|8594.4|8592.9|8593.6|8592.1|98
1685573700000|2023-05-31 22:55:00|8593.9|8592.4|8594|8592.5|8594.4|8592.9|8593.7|8592.2|81
1685574000000|2023-05-31 23:00:00|8594.1|8592.6|8593.2|8591.7|8594.9|8593.4|8593|8591.5|134
1685574300000|2023-05-31 23:05:00|8593.1|8591.6|8593.5|8592|8594.2|8592.8|8592.7|8591.5|99
1685574600000|2023-05-31 23:10:00|8593.3|8591.8|8592.9|8591.4|8593.4|8591.9|8592.7|8591.2|76
1685574900000|2023-05-31 23:15:00|8592.7|8591.2|8592.3|8590.8|8593|8591.5|8592.1|8590.6|72
1685575200000|2023-05-31 23:20:00|8592.2|8590.7|8592.7|8591.2|8593.4|8591.9|8592.2|8590.7|51
1685575500000|2023-05-31 23:25:00|8592.8|8591.3|8594.2|8592.7|8594.3|8592.8|8592.7|8591.2|68
1685575800000|2023-05-31 23:30:00|8594|8592.5|8593|8591.5|8594.5|8593|8592.9|8591.4|73
1685576100000|2023-05-31 23:35:00|8592.9|8591.4|8592.7|8591.2|8592.9|8591.7|8592.4|8590.9|59
1685576400000|2023-05-31 23:40:00|8592.8|8591.3|8592.5|8591|8593.3|8591.8|8591.8|8590.3|132
1685576700000|2023-05-31 23:45:00|8592.6|8591.1|8592|8590.5|8592.6|8591.1|8591.8|8590.4|112
1685577000000|2023-05-31 23:50:00|8592.1|8590.6|8592|8590.5|8592.5|8591|8592|8590.5|71
1685577300000|2023-05-31 23:55:00|8592.1|8590.6|8593|8591.5|8593.1|8591.8|8591.6|8590.1|106
1685577600000|2023-06-01 00:00:00|8593.1|8591.6|8591.4|8590.5|8593.3|8591.9|8591.3|8589.8|187
1685577900000|2023-06-01 00:05:00|8591.5|8590.6|8592.6|8591.1|8592.6|8591.3|8591.4|8590|162
1685578200000|2023-06-01 00:10:00|8592.8|8591.3|8592.6|8591.1|8593|8591.6|8592.2|8590.7|124
1685578500000|2023-06-01 00:15:00|8592.7|8591.2|8592.7|8591.2|8593|8591.9|8592.3|8590.8|145
1685578800000|2023-06-01 00:20:00|8592.2|8591.3|8592.4|8590.9|8592.7|8591.6|8591.7|8590.4|128
1685579100000|2023-06-01 00:25:00|8592.3|8590.8|8592.6|8591.1|8592.7|8591.3|8591.9|8590.7|104
1685579400000|2023-06-01 00:30:00|8592.5|8591|8592.7|8591.2|8592.9|8591.5|8592|8590.7|123
1685579700000|2023-06-01 00:35:00|8592.6|8591.1|8592.9|8591.4|8593.7|8592.2|8592.2|8591.1|139
1685580000000|2023-06-01 00:40:00|8593|8591.5|8593.1|8591.6|8593.5|8592.1|8592.4|8591|108
1685580300000|2023-06-01 00:45:00|8592.9|8591.4|8592.3|8590.8|8593.1|8592|8591.7|8590.5|132
1685580600000|2023-06-01 00:50:00|8592.4|8590.9|8592.7|8591.2|8592.8|8591.6|8590.7|8589.6|267
1685580900000|2023-06-01 00:55:00|8592.1|8591.4|8591.8|8590.9|8594.9|8593.4|8591.6|8590.4|188
1685581200000|2023-06-01 01:00:00|8592|8590.5|8592.3|8591.4|8592.4|8591.5|8591.7|8590.3|114
1685581500000|2023-06-01 01:05:00|8592.2|8591.3|8592.3|8591.4|8593.2|8591.9|8591.8|8590.9|151
1685581800000|2023-06-01 01:10:00|8592.4|8591.5|8593.6|8592.1|8594.5|8593.3|8592.3|8591.2|93
1685582100000|2023-06-01 01:15:00|8593.5|8592|8592.3|8590.8|8593.7|8592.3|8592.2|8590.7|144
1685582400000|2023-06-01 01:20:00|8592.2|8590.7|8592.2|8591.3|8592.5|8591.6|8591.9|8590.6|89
1685582700000|2023-06-01 01:25:00|8592.3|8591.4|8593.4|8591.9|8593.5|8592.2|8592.2|8591.2|110
1685583000000|2023-06-01 01:30:00|8593.3|8591.8|8594.2|8592.7|8594.6|8593.1|8593.1|8591.6|96
1685583300000|2023-06-01 01:35:00|8594.3|8592.8|8594.8|8593.3|8594.8|8593.7|8594|8592.7|124
1685583600000|2023-06-01 01:40:00|8594.9|8593.4|8594.4|8592.9|8595.2|8594|8594.2|8592.8|129
1685583900000|2023-06-01 01:45:00|8594.2|8593.3|8595.1|8594.2|8595.9|8594.8|8593.8|8592.3|198
1685584200000|2023-06-01 01:50:00|8595.2|8594.3|8595.2|8593.7|8596|8594.5|8594.8|8593.3|118
1685584500000|2023-06-01 01:55:00|8595.1|8593.6|8594.4|8592.9|8595.7|8594.2|8594.2|8592.7|143
1685584800000|2023-06-01 02:00:00|8594.5|8593|8594|8592.5|8594.9|8593.4|8593.9|8592.4|122
1685585100000|2023-06-01 02:05:00|8594.1|8592.6|8593.4|8591.9|8594.3|8592.8|8593.4|8591.9|160
1685585400000|2023-06-01 02:10:00|8593.5|8592|8595.8|8594.3|8595.8|8594.3|8593.4|8591.9|105
1685585700000|2023-06-01 02:15:00|8595.9|8594.4|8595.7|8594.2|8596.4|8594.9|8595.5|8594|107
1685586000000|2023-06-01 02:20:00|8595.8|8594.3|8595.8|8594.3|8596.2|8594.7|8595.4|8593.9|99
1685586300000|2023-06-01 02:25:00|8595.9|8594.4|8596|8594.5|8596.3|8594.8|8595.4|8593.9|125
1685586600000|2023-06-01 02:30:00|8595.9|8594.4|8596|8594.5|8596.2|8594.7|8595.4|8594.1|102
1685586900000|2023-06-01 02:35:00|8595.8|8594.3|8595.3|8593.8|8595.8|8594.5|8594.8|8593.3|126
1685587200000|2023-06-01 02:40:00|8595.4|8593.9|8594.4|8593.5|8595.4|8593.9|8594.4|8593.3|112
1685587500000|2023-06-01 02:45:00|8594.3|8593.4|8594.3|8592.8|8594.8|8593.6|8594.1|8592.6|145
1685587800000|2023-06-01 02:50:00|8594.4|8592.9|8595.4|8593.9|8595.7|8594.4|8594.3|8592.8|88
1685588100000|2023-06-01 02:55:00|8595.5|8594|8596.4|8594.9|8596.7|8595.4|8595.5|8594|98
1685588400000|2023-06-01 03:00:00|8596.3|8594.8|8596.9|8595.4|8596.9|8595.4|8596.2|8594.7|62
1685588700000|2023-06-01 03:05:00|8596.6|8595.1|8595.6|8594.1|8596.7|8595.2|8595.4|8593.9|105
1685589000000|2023-06-01 03:10:00|8595.7|8594.2|8595.7|8594.2|8595.7|8594.5|8595|8593.5|87
1685589300000|2023-06-01 03:15:00|8595.6|8594.1|8594.3|8593.4|8595.7|8594.2|8594.2|8593.1|115
1685589600000|2023-06-01 03:20:00|8594.2|8593.3|8594.9|8593.4|8595|8593.5|8594.2|8592.9|73
1685589900000|2023-06-01 03:25:00|8594.8|8593.3|8594.4|8592.9|8594.9|8593.4|8594.2|8592.7|80
1685590200000|2023-06-01 03:30:00|8594.5|8593|8595.4|8593.9|8595.7|8594.2|8594.5|8593|75
1685590500000|2023-06-01 03:35:00|8595.3|8593.8|8595|8593.5|8595.3|8593.8|8594.5|8593.2|77
1685590800000|2023-06-01 03:40:00|8594.9|8593.4|8595.1|8593.6|8595.4|8594.1|8594.6|8593.2|102
1685591100000|2023-06-01 03:45:00|8595|8593.5|8595|8593.5|8595.4|8594.1|8594.4|8593|81
1685591400000|2023-06-01 03:50:00|8595.1|8593.6|8595.8|8594.3|8595.9|8594.4|8594.8|8593.5|78
1685591700000|2023-06-01 03:55:00|8595.7|8594.2|8596.8|8595.3|8597|8595.5|8595.7|8594.2|82
1685592000000|2023-06-01 04:00:00|8596.7|8595.2|8595.6|8594.1|8597.1|8595.6|8595.5|8594|100
1685592300000|2023-06-01 04:05:00|8595.5|8594|8594.9|8593.4|8595.6|8594.1|8594.7|8593.2|81
1685592600000|2023-06-01 04:10:00|8594.8|8593.3|8593.4|8591.9|8594.8|8593.6|8593.2|8591.7|76
1685592900000|2023-06-01 04:15:00|8593.3|8591.8|8594.3|8592.8|8594.6|8593.1|8593.2|8591.7|103
1685593200000|2023-06-01 04:20:00|8594.4|8592.9|8594.2|8592.7|8595|8593.5|8594.1|8592.6|146
1685593500000|2023-06-01 04:25:00|8594.3|8592.8|8593.9|8593|8594.4|8593.1|8593.8|8592.3|104
1685593800000|2023-06-01 04:30:00|8594.2|8592.7|8594.9|8593.4|8594.9|8593.5|8593.5|8592.2|76
1685594100000|2023-06-01 04:35:00|8595|8593.5|8594.3|8593.4|8595.1|8593.7|8594.3|8593.2|71
1685594400000|2023-06-01 04:40:00|8594.4|8593.5|8595.7|8594.2|8596.2|8594.7|8594.3|8593.1|74
1685594700000|2023-06-01 04:45:00|8595.6|8594.1|8595.3|8593.8|8595.6|8594.1|8594.9|8593.4|39
1685595000000|2023-06-01 04:50:00|8595.4|8593.9|8594.8|8593.9|8595.6|8594.2|8594.7|8593.6|58
1685595300000|2023-06-01 04:55:00|8594.7|8593.8|8592.5|8591|8595|8593.8|8592.4|8590.9|130
1685595600000|2023-06-01 05:00:00|8592.6|8591.1|8591.6|8590.7|8593.1|8591.8|8591.3|8590|169
1685595900000|2023-06-01 05:05:00|8591.7|8590.8|8591.9|8591|8592.4|8591.3|8591.7|8590.3|87
1685596200000|2023-06-01 05:10:00|8592|8591.1|8592.2|8590.7|8592.3|8591.1|8591|8590.1|66
1685596500000|2023-06-01 05:15:00|8592.4|8590.9|8592.2|8590.7|8592.7|8591.2|8591.8|8590.3|93
1685596800000|2023-06-01 05:20:00|8592|8590.5|8592.1|8590.6|8592.2|8590.7|8591.5|8590|69
1685597100000|2023-06-01 05:25:00|8592.2|8590.7|8592.8|8591.3|8592.8|8591.5|8591.7|8590.2|119
1685597400000|2023-06-01 05:30:00|8592.7|8591.2|8593.8|8592.3|8593.8|8592.3|8592.3|8590.8|100
1685597700000|2023-06-01 05:35:00|8593.9|8592.4|8592.8|8591.9|8594.7|8593.2|8592.7|8591.8|113
1685598000000|2023-06-01 05:40:00|8592.9|8592|8593.5|8592|8593.8|8592.3|8592.7|8591.5|116
1685598300000|2023-06-01 05:45:00|8593.4|8591.9|8593.5|8592.6|8594|8592.6|8593|8591.8|148
1685598600000|2023-06-01 05:50:00|8593.6|8592.7|8593.1|8591.6|8593.7|8592.8|8592.8|8591.4|104
1685598900000|2023-06-01 05:55:00|8593|8591.5|8593.4|8591.9|8593.7|8592.3|8592.7|8591.2|155
1685599200000|2023-06-01 06:00:00|8593.3|8591.8|8591.5|8590.6|8593.5|8592.3|8591.5|8590.4|221
1685599500000|2023-06-01 06:05:00|8591.4|8590.5|8590.3|8588.8|8591.7|8590.5|8589.5|8588.4|200
1685599800000|2023-06-01 06:10:00|8590.4|8588.9|8589.2|8588.3|8590.5|8589.3|8589.2|8588.1|175
1685600100000|2023-06-01 06:15:00|8589.3|8588.4|8592.1|8590.6|8592.1|8590.9|8589.1|8588.2|197
1685600400000|2023-06-01 06:20:00|8592|8590.5|8593|8592.1|8593.4|8592.1|8590.6|8589.2|179
1685600700000|2023-06-01 06:25:00|8592.9|8592|8592.4|8591.5|8593.4|8592.5|8592|8591.1|121
1685601000000|2023-06-01 06:30:00|8592.5|8591.6|8590.9|8589.4|8593.2|8592.3|8590.3|8588.8|170
1685601300000|2023-06-01 06:35:00|8591|8589.5|8590.2|8588.7|8591.3|8589.8|8589.5|8588|141
1685601600000|2023-06-01 06:40:00|8590.1|8588.6|8588.7|8587.2|8590.5|8589.2|8588.5|8587|167
1685601900000|2023-06-01 06:45:00|8588.6|8587.1|8587.3|8586.4|8589|8587.7|8587|8585.8|211
1685602200000|2023-06-01 06:50:00|8587.4|8586.5|8587.5|8586.6|8588.5|8587|8586.5|8585.2|191
1685602500000|2023-06-01 06:55:00|8587.2|8586.3|8589.3|8587.8|8590.9|8589.8|8584.2|8583.3|312
1685602800000|2023-06-01 07:00:00|8589.4|8587.9|8591.6|8590.7|8592.3|8591.2|8588.9|8587.4|393
1685603100000|2023-06-01 07:05:00|8591.5|8590.6|8594.8|8593.9|8595.6|8594.4|8591.5|8590.6|256
1685603400000|2023-06-01 07:10:00|8594.9|8593.4|8595.3|8593.8|8596.4|8595.3|8594.1|8592.7|293
1685603700000|2023-06-01 07:15:00|8595.4|8593.9|8595.3|8594.4|8597.3|8595.8|8595.2|8593.8|310
1685604000000|2023-06-01 07:20:00|8595.4|8594.5|8596.3|8595.4|8597.2|8596.3|8595|8594.1|242
1685604300000|2023-06-01 07:25:00|8596.2|8595.3|8595.8|8594.9|8597.2|8596|8595.1|8594.2|194
1685604600000|2023-06-01 07:30:00|8595.7|8594.8|8592.6|8591.7|8596.6|8595.6|8592|8591.1|255
1685604900000|2023-06-01 07:35:00|8592.4|8591.5|8591.6|8590.7|8594.4|8593.5|8590.7|8589.3|293
1685605200000|2023-06-01 07:40:00|8591.4|8590.5|8591.5|8590|8594.7|8593.8|8590.1|8588.9|359
1685605500000|2023-06-01 07:45:00|8591.4|8589.9|8594.5|8593|8594.7|8593.4|8591.4|8589.9|242
1685605800000|2023-06-01 07:50:00|8594.4|8592.9|8594.9|8593.4|8595.6|8594.7|8593.3|8592.4|261
1685606100000|2023-06-01 07:55:00|8595|8593.5|8600.3|8598.8|8601.3|8599.8|8594.9|8593.4|285
1685606400000|2023-06-01 08:00:00|8600.2|8598.7|8599.6|8598.7|8603|8602.1|8596.9|8595.4|318
1685606700000|2023-06-01 08:05:00|8599.5|8598.6|8597.8|8596.9|8600.4|8599.5|8597.7|8596.5|267
1685607000000|2023-06-01 08:10:00|8597.9|8597|8592.5|8591.6|8598.2|8597.3|8591.4|8590.5|331
1685607300000|2023-06-01 08:15:00|8592.6|8591.7|8594.2|8593.3|8594.9|8594|8591.4|8590.5|288
1685607600000|2023-06-01 08:20:00|8594.3|8593.4|8596|8595.1|8597.7|8596.8|8593.9|8593|157
1685607900000|2023-06-01 08:25:00|8595.9|8595|8595.9|8594.4|8597.1|8595.7|8594.9|8594|220
1685608200000|2023-06-01 08:30:00|8596|8594.5|8590.7|8589.8|8596.3|8595.2|8588.8|8587.7|272
1685608500000|2023-06-01 08:35:00|8590.9|8590|8591.9|8591|8592.1|8591.2|8590.1|8589.2|208
1685608800000|2023-06-01 08:40:00|8592|8591.1|8594.5|8593|8594.7|8593.8|8591.6|8590.7|196
1685609100000|2023-06-01 08:45:00|8594.4|8592.9|8595.6|8594.7|8595.7|8594.8|8593.5|8592.5|129
1685609400000|2023-06-01 08:50:00|8595.7|8594.8|8595.8|8594.9|8596.9|8596|8595.2|8594.3|176
1685609700000|2023-06-01 08:55:00|8595.9|8595|8598.1|8593.4|8599.2|8597.7|8595.7|8593.4|172
1685610000000|2023-06-01 09:00:00|8598|8595.4|8598.1|8597.2|8598.6|8597.7|8595.3|8593.8|228
1685610300000|2023-06-01 09:05:00|8598.2|8597.3|8596.8|8595.9|8598.6|8597.7|8596.7|8595.8|198
1685610600000|2023-06-01 09:10:00|8596.7|8595.8|8599.2|8598.3|8599.8|8598.9|8596.6|8595.7|144
1685610900000|2023-06-01 09:15:00|8599.3|8598.4|8601.2|8600.3|8602.9|8602|8599.2|8598.3|210
1685611200000|2023-06-01 09:20:00|8601.1|8600.2|8602.7|8601.8|8602.7|8601.8|8600.8|8599.9|181
1685611500000|2023-06-01 09:25:00|8603.1|8601.6|8602.3|8600.8|8603.1|8602|8600.6|8599.7|142
1685611800000|2023-06-01 09:30:00|8602.2|8600.7|8602|8601.1|8603.4|8602.5|8601.5|8600.3|226
1685612100000|2023-06-01 09:35:00|8601.9|8601|8604.1|8603.2|8604.6|8603.3|8600.8|8599.9|176
1685612400000|2023-06-01 09:40:00|8604.2|8603.3|8603.8|8602.9|8605.1|8603.9|8602.9|8601.8|185
1685612700000|2023-06-01 09:45:00|8603.9|8603|8602.7|8601.8|8604.7|8603.6|8602.7|8601.5|187
1685613000000|2023-06-01 09:50:00|8602.6|8601.7|8600.5|8599.6|8602.7|8601.8|8599.8|8598.9|288
1685613300000|2023-06-01 09:55:00|8600.6|8599.7|8602.8|8601.9|8603.4|8602.5|8600.5|8599.6|223
1685613600000|2023-06-01 10:00:00|8603.2|8601.7|8598.9|8597.4|8603.4|8602.2|8598.6|8597.3|301
1685613900000|2023-06-01 10:05:00|8599|8597.5|8595.5|8594.6|8599|8597.9|8594.5|8593.3|189
1685614200000|2023-06-01 10:10:00|8595.6|8594.7|8595.3|8594.4|8596.7|8595.8|8594.4|8593.5|129
1685614500000|2023-06-01 10:15:00|8595.2|8594.3|8595.5|8594.6|8597.3|8596.1|8594.6|8593.7|147
1685614800000|2023-06-01 10:20:00|8595.6|8594.7|8596.4|8595.5|8597.8|8596.9|8595.5|8594.6|233
1685615100000|2023-06-01 10:25:00|8596.5|8595.6|8597.5|8596.6|8597.9|8597|8594.9|8594|207
1685615400000|2023-06-01 10:30:00|8597.4|8596.5|8598.8|8597.9|8599.1|8598.2|8596.7|8595.8|210
1685615700000|2023-06-01 10:35:00|8598.7|8597.8|8597.6|8596.7|8600|8599.1|8597|8596.1|147
1685616000000|2023-06-01 10:40:00|8597.8|8596.9|8596.8|8595.9|8599.2|8598.1|8596.8|8595.9|132
1685616300000|2023-06-01 10:45:00|8596.7|8595.8|8594.3|8593.4|8597.5|8596.3|8594.2|8593.3|185
1685616600000|2023-06-01 10:50:00|8594.2|8593.3|8593.3|8592.4|8595.2|8594.3|8592.9|8592|174
1685616900000|2023-06-01 10:55:00|8593.4|8592.5|8592.5|8591.6|8595|8594.1|8588.8|8587.7|292
1685617200000|2023-06-01 11:00:00|8592.4|8591.5|8588.6|8587.7|8592.6|8591.7|8588.6|8587.7|234
1685617500000|2023-06-01 11:05:00|8588.5|8587.6|8591.2|8590.3|8591.4|8590.5|8588.1|8587.2|181
1685617800000|2023-06-01 11:10:00|8591.3|8590.4|8587.7|8586.2|8591.4|8590.5|8584.4|8583.5|217
1685618100000|2023-06-01 11:15:00|8587.6|8586.1|8586.1|8585.2|8588|8586.8|8585.7|8584.8|179
1685618400000|2023-06-01 11:20:00|8586.2|8585.3|8586.2|8585.3|8586.8|8585.9|8584.9|8584|139
1685618700000|2023-06-01 11:25:00|8586.5|8585.6|8585.6|8584.1|8588.2|8587.2|8585|8583.5|159
1685619000000|2023-06-01 11:30:00|8585.5|8584|8586.1|8584.6|8586.3|8584.8|8584|8582.5|189
1685619300000|2023-06-01 11:35:00|8586.2|8584.7|8585.5|8584|8588.9|8588|8585.5|8584|202
1685619600000|2023-06-01 11:40:00|8585.7|8584.2|8587.2|8585.7|8587.8|8586.4|8585.2|8584.2|138
1685619900000|2023-06-01 11:45:00|8587.3|8585.8|8585.2|8584.3|8587.4|8586|8585|8584.1|167
1685620200000|2023-06-01 11:50:00|8585.1|8584.2|8585.7|8584.2|8585.9|8584.8|8583.5|8582.5|181
1685620500000|2023-06-01 11:55:00|8585.6|8584.1|8582.4|8581.5|8585.7|8584.2|8582.1|8580.8|249
1685620800000|2023-06-01 12:00:00|8582.3|8581.4|8585|8583.5|8585|8583.5|8581.6|8580.1|281
1685621100000|2023-06-01 12:05:00|8584.6|8583.1|8582.7|8581.8|8585.3|8584|8582.2|8581.3|262
1685621400000|2023-06-01 12:10:00|8582.6|8581.7|8586.7|8580.3|8586.8|8582.7|8581.7|8578.4|247
1685621700000|2023-06-01 12:15:00|8587.1|8579.9|8582.8|8581.3|8591.3|8582.8|8579.3|8576.7|712
1685622000000|2023-06-01 12:20:00|8582.9|8581.4|8581.7|8580.8|8583.3|8582.3|8581|8579.9|391
1685622300000|2023-06-01 12:25:00|8582|8580.5|8587.5|8581.6|8588.6|8584|8582|8579.5|274
1685622600000|2023-06-01 12:30:00|8586.9|8581.8|8586|8585.1|8589.5|8585.1|8582.6|8581|710
1685622900000|2023-06-01 12:35:00|8585.9|8585|8579.6|8578.7|8585.9|8585|8579.6|8578.7|363
1685623200000|2023-06-01 12:40:00|8579.7|8578.8|8579.4|8578.5|8580.5|8579.6|8578.7|8577.5|308
1685623500000|2023-06-01 12:45:00|8579.3|8578.4|8581.5|8580.6|8581.8|8580.9|8579.1|8578.2|241
1685623800000|2023-06-01 12:50:00|8581.4|8580.5|8580.4|8579.5|8581.6|8580.7|8580|8579.1|267
1685624100000|2023-06-01 12:55:00|8580.3|8579.4|8577.9|8577|8580.6|8579.7|8577.6|8576.5|289
1685624400000|2023-06-01 13:00:00|8577.8|8576.9|8577.7|8576.8|8578.1|8577.2|8576.2|8574.7|250
1685624700000|2023-06-01 13:05:00|8577.8|8576.9|8577.2|8576.3|8579.2|8578.3|8576.8|8575.6|303
1685625000000|2023-06-01 13:10:00|8577.3|8576.4|8580.4|8579.5|8580.4|8579.5|8576.2|8574.7|301
1685625300000|2023-06-01 13:15:00|8580.5|8579.6|8578.7|8577.8|8581.4|8580.5|8578.5|8577.6|248
1685625600000|2023-06-01 13:20:00|8578.6|8577.7|8580.5|8579.6|8580.8|8579.9|8578|8577.1|168
1685625900000|2023-06-01 13:25:00|8580.6|8579.7|8582.2|8581.3|8582.3|8581.4|8580.6|8579.7|204
1685626200000|2023-06-01 13:30:00|8582.3|8581.4|8580.1|8579.2|8583.4|8582.5|8579.7|8578.8|445
1685626500000|2023-06-01 13:35:00|8580.2|8579.3|8580.1|8579.2|8582.5|8581.6|8579.4|8578.5|411
1685626800000|2023-06-01 13:40:00|8580.2|8579.3|8581|8578.5|8581.7|8580.2|8578.4|8577.1|280
1685627100000|2023-06-01 13:45:00|8580.9|8578.6|8576.2|8575.3|8581.5|8579.3|8574.5|8573.4|346
1685627400000|2023-06-01 13:50:00|8576|8575.1|8577.6|8576.7|8578.8|8577.9|8575.8|8574.9|367
1685627700000|2023-06-01 13:55:00|8577.8|8576.9|8579.7|8574|8580.4|8578.6|8576.8|8574|508
1685628000000|2023-06-01 14:00:00|8580.3|8574.4|8577.1|8576.2|8581|8579.5|8575.8|8571.6|990
1685628300000|2023-06-01 14:05:00|8577|8576.1|8574.9|8574|8578.3|8577.4|8573.7|8572.7|525
1685628600000|2023-06-01 14:10:00|8574.8|8573.9|8571.6|8570.7|8575.5|8574.6|8571.3|8570.4|439
1685628900000|2023-06-01 14:15:00|8571.9|8571|8573.3|8572.4|8574.8|8573.9|8571.2|8570.3|378
1685629200000|2023-06-01 14:20:00|8573.5|8572.6|8572.6|8571.7|8574.8|8573.9|8572.5|8571.6|295
1685629500000|2023-06-01 14:25:00|8572.5|8571.6|8573.4|8572.5|8574.9|8574|8572.4|8571.5|299
1685629800000|2023-06-01 14:30:00|8573.5|8572.6|8570.7|8569.8|8573.5|8572.6|8570.2|8569.3|305
1685630100000|2023-06-01 14:35:00|8570.6|8569.7|8571.5|8570.6|8573.3|8572.4|8570.3|8569.4|304
1685630400000|2023-06-01 14:40:00|8571.4|8570.5|8569|8568.1|8571.5|8570.6|8567.9|8567|343
1685630700000|2023-06-01 14:45:00|8569.4|8568.5|8573.1|8572.2|8574.9|8574|8569.3|8568.4|383
1685631000000|2023-06-01 14:50:00|8573.2|8572.3|8571.4|8570.5|8574.2|8573.3|8568.7|8567.8|459
1685631300000|2023-06-01 14:55:00|8571.8|8570.9|8572.1|8571.2|8572.8|8571.9|8569.5|8568.6|500
1685631600000|2023-06-01 15:00:00|8572.2|8571.3|8574|8573.1|8574.3|8573.4|8571.1|8570|440
1685631900000|2023-06-01 15:05:00|8574.1|8573.2|8573.3|8572.4|8575|8574.1|8571.7|8570.8|274
1685632200000|2023-06-01 15:10:00|8573.2|8572.3|8574.6|8573.1|8575.2|8574.3|8573.1|8572.2|288
1685632500000|2023-06-01 15:15:00|8574.3|8573.4|8575.5|8574.6|8575.8|8574.9|8573.9|8572.8|204
1685632800000|2023-06-01 15:20:00|8575.4|8574.5|8574.7|8573.8|8576.1|8575.2|8574.2|8573.3|189
1685633100000|2023-06-01 15:25:00|8574.6|8573.7|8574.2|8573.3|8575.4|8574.5|8573.9|8573|194
1685633400000|2023-06-01 15:30:00|8574.3|8573.4|8574.6|8573.7|8576.5|8575.6|8574|8573|263
1685633700000|2023-06-01 15:35:00|8574.9|8574|8574.9|8573.4|8576.6|8575.5|8574.8|8573.3|301
1685634000000|2023-06-01 15:40:00|8575|8573.5|8576.1|8575.2|8576.6|8575.2|8573.7|8572.4|230
1685634300000|2023-06-01 15:45:00|8576.2|8575.3|8577.2|8575.7|8579.1|8577.7|8576.1|8575.2|167
1685634600000|2023-06-01 15:50:00|8577.1|8575.6|8577.9|8576.4|8577.9|8576.6|8575.3|8573.8|291
1685634900000|2023-06-01 15:55:00|8578|8576.5|8578.3|8577.4|8578.7|8577.4|8576.4|8575.2|260
1685635200000|2023-06-01 16:00:00|8578.6|8577.1|8576.8|8575.9|8578.8|8577.5|8574.3|8573.4|262
1685635500000|2023-06-01 16:05:00|8576.9|8576|8577.9|8577|8578.1|8577.1|8576.8|8575.6|179
1685635800000|2023-06-01 16:10:00|8577.8|8576.9|8576.2|8575.3|8577.9|8577|8576.1|8575.2|215
1685636100000|2023-06-01 16:15:00|8576.3|8575.4|8577.3|8576.4|8577.8|8576.9|8576.2|8575.3|200
1685636400000|2023-06-01 16:20:00|8577.4|8576.5|8577.6|8576.7|8577.8|8576.9|8576.8|8575.9|143
1685636700000|2023-06-01 16:25:00|8577.5|8576.6|8578.8|8577.9|8578.9|8578|8577.3|8576.4|169
1685637000000|2023-06-01 16:30:00|8578.7|8577.8|8580.6|8579.7|8581.3|8580.4|8578.5|8577.6|173
1685637300000|2023-06-01 16:35:00|8580.7|8579.8|8581|8580.1|8581.9|8581|8580|8579.1|118
1685637600000|2023-06-01 16:40:00|8581.1|8580.2|8583.1|8582.2|8583.1|8582.2|8581|8580.1|120
1685637900000|2023-06-01 16:45:00|8583.2|8582.3|8583.2|8582.3|8583.7|8582.8|8582.8|8581.4|126
1685638200000|2023-06-01 16:50:00|8583|8582.1|8585.6|8584.7|8586.1|8585.2|8583|8582.1|215
1685638500000|2023-06-01 16:55:00|8585.5|8584.6|8585.7|8584.8|8586.3|8585.4|8584.8|8583.5|181
1685638800000|2023-06-01 17:00:00|8585.8|8584.9|8585|8584.1|8586.9|8586|8585|8584.1|170
1685639100000|2023-06-01 17:05:00|8585.1|8584.2|8585.8|8584.9|8586.7|8585.5|8584.3|8583.4|135
1685639400000|2023-06-01 17:10:00|8585.7|8584.8|8584.9|8584|8586.3|8585.4|8584.9|8584|109
1685639700000|2023-06-01 17:15:00|8584.8|8583.9|8585.5|8584.6|8586.8|8585.9|8584.6|8583.7|104
1685640000000|2023-06-01 17:20:00|8585.6|8584.7|8585.9|8585|8586.2|8585.3|8584.8|8583.9|100
1685640300000|2023-06-01 17:25:00|8586|8585.1|8586.4|8585.5|8587.1|8586.2|8585.7|8584.8|97
1685640600000|2023-06-01 17:30:00|8586.5|8585.6|8586.5|8585.6|8587|8586.1|8586.3|8585.4|106
1685640900000|2023-06-01 17:35:00|8586.6|8585.7|8586.1|8585.2|8586.8|8585.9|8585.9|8585|98
1685641200000|2023-06-01 17:40:00|8586.2|8585.3|8586|8584.5|8586.2|8585.3|8585.1|8584.2|124
1685641500000|2023-06-01 17:45:00|8585.8|8584.9|8585.8|8584.9|8586.4|8585.3|8585.4|8584.5|95
1685641800000|2023-06-01 17:50:00|8585.7|8584.8|8586.1|8585.2|8586.3|8585.4|8585.4|8584.5|60
1685642100000|2023-06-01 17:55:00|8586|8585.1|8587.5|8586.6|8588.3|8587.4|8586|8585.1|122
1685642400000|2023-06-01 18:00:00|8587.8|8586.3|8589.1|8587.6|8589.4|8588.5|8586.8|8585.9|160
1685642700000|2023-06-01 18:05:00|8589.2|8587.7|8588.6|8587.7|8589.3|8588.4|8588.5|8587.3|131
1685643000000|2023-06-01 18:10:00|8588.7|8587.8|8590.1|8589.2|8590.2|8589.3|8588.6|8587.7|81
1685643300000|2023-06-01 18:15:00|8590.2|8589.3|8590.8|8589.9|8590.9|8590|8590|8589.1|149
1685643600000|2023-06-01 18:20:00|8590.9|8590|8589.7|8588.8|8591.1|8590.2|8589.2|8588.3|104
1685643900000|2023-06-01 18:25:00|8589.8|8588.9|8591.2|8590.3|8591.2|8590.3|8589.8|8588.9|113
1685644200000|2023-06-01 18:30:00|8591.1|8590.2|8591.4|8589.9|8591.9|8591|8591.1|8589.9|76
1685644500000|2023-06-01 18:35:00|8591.3|8589.8|8591|8590.1|8591.7|8590.5|8591|8589.8|89
1685644800000|2023-06-01 18:40:00|8591.1|8590.2|8590.9|8590|8591.4|8590.4|8590.3|8589.4|101
1685645100000|2023-06-01 18:45:00|8591|8590.1|8591|8590.1|8591.8|8590.6|8590.7|8589.8|139
1685645400000|2023-06-01 18:50:00|8590.9|8590|8590.7|8589.8|8591.3|8590.4|8589.8|8588.9|150
1685645700000|2023-06-01 18:55:00|8590.8|8589.9|8591.6|8590.7|8592.4|8591.5|8590.2|8589.3|181
1685646000000|2023-06-01 19:00:00|8591.7|8590.8|8591.1|8590.2|8592|8591.1|8591|8590.1|132
1685646300000|2023-06-01 19:05:00|8591|8590.1|8590.3|8589.4|8591.1|8590.2|8589.1|8588.2|105
1685646600000|2023-06-01 19:10:00|8590.1|8589.2|8588.9|8588|8590.2|8589.3|8588.8|8587.9|102
1685646900000|2023-06-01 19:15:00|8589|8588.1|8589.4|8588.5|8589.4|8588.5|8588.8|8587.9|50
1685647200000|2023-06-01 19:20:00|8589.3|8588.4|8588.9|8588|8589.7|8588.8|8588.9|8588|59
1685647500000|2023-06-01 19:25:00|8588.8|8587.9|8589.6|8588.7|8589.8|8588.9|8588.8|8587.9|78
1685647800000|2023-06-01 19:30:00|8589.7|8588.8|8591.8|8590.9|8591.8|8590.9|8589.5|8588.6|155
1685648100000|2023-06-01 19:35:00|8592|8591.1|8590.4|8589.5|8592.5|8591.6|8590.3|8589.4|168
1685648400000|2023-06-01 19:40:00|8590.5|8589.6|8591.1|8590.2|8591.1|8590.2|8590.2|8589.3|103
1685648700000|2023-06-01 19:45:00|8591.2|8590.3|8589.9|8589|8591.3|8590.4|8589.6|8588.7|111
1685649000000|2023-06-01 19:50:00|8590|8589.1|8590.1|8589.2|8590.8|8589.9|8589.8|8588.9|88
1685649300000|2023-06-01 19:55:00|8590.2|8589.3|8589.5|8588.6|8590.2|8589.3|8589.1|8588.2|148
1685649600000|2023-06-01 20:00:00|8589.7|8588.8|8590.1|8589.2|8590.4|8589.5|8589|8588.1|108
1685649900000|2023-06-01 20:05:00|8590|8589.1|8589.9|8589|8590.6|8589.7|8589.7|8588.8|72
1685650200000|2023-06-01 20:10:00|8590|8589.1|8590.4|8589.5|8590.6|8589.7|8589.4|8588.4|79
1685650500000|2023-06-01 20:15:00|8590.5|8589.6|8590.7|8589.8|8591.2|8590.1|8590.5|8589.6|69
1685650800000|2023-06-01 20:20:00|8590.8|8589.9|8591.4|8590.5|8591.8|8590.7|8590.5|8589.6|65
1685651100000|2023-06-01 20:25:00|8591.7|8590.2|8591.5|8590.6|8591.9|8590.8|8591.1|8590.1|53
1685651400000|2023-06-01 20:30:00|8591.4|8590.5|8591.6|8590.7|8591.7|8590.8|8591.1|8590|32
1685651700000|2023-06-01 20:35:00|8591.7|8590.8|8591.4|8590.5|8592.1|8591|8591.2|8589.8|61
1685652000000|2023-06-01 20:40:00|8591.3|8590.4|8591.1|8590.2|8591.5|8590.5|8591.1|8589.9|27
1685652300000|2023-06-01 20:45:00|8591.4|8589.9|8591.6|8590.1|8591.6|8590.3|8590.4|8589.3|39
1685652600000|2023-06-01 20:50:00|8591.4|8589.9|8592.1|8590.6|8592.4|8590.9|8591.2|8589.7|53
1685652900000|2023-06-01 20:55:00|8592.6|8590.2|8595.1|8588.3|8595.1|8591.2|8592.6|8587.4|204
1685653200000|2023-06-01 21:00:00|8597|8588.6|8597|8585.1|8598.4|8588.6|8595.5|8583.6|24
1685653500000|2023-06-01 21:05:00|8597.1|8585.2|8596.2|8584.3|8597.3|8585.4|8594.3|8582.9|58
1685653800000|2023-06-01 21:10:00|8596.5|8584.6|8595.1|8583.2|8598.7|8586.9|8594.9|8583|63
1685654100000|2023-06-01 21:15:00|8593.6|8581.7|8592.5|8580.6|8593.9|8582|8592.4|8580.5|523
1685654400000|2023-06-01 21:20:00|8592.4|8580.5|8594.5|8582.6|8594.6|8582.7|8591.9|8580|870
1685654700000|2023-06-01 21:25:00|8594.4|8582.5|8593.1|8581.2|8594.8|8582.9|8592.9|8581|378
1685655000000|2023-06-01 21:30:00|8593.2|8581.3|8595.3|8583.4|8597.2|8585.3|8592.5|8580.6|121
1685655300000|2023-06-01 21:35:00|8595.4|8583.5|8596.4|8584.5|8596.6|8584.7|8595.4|8583.5|41
1685655600000|2023-06-01 21:40:00|8596.5|8584.6|8596.1|8584.2|8597|8585.1|8595.9|8584|25
1685655900000|2023-06-01 21:45:00|8596.2|8584.3|8596.7|8584.8|8596.8|8584.9|8596|8584.1|60
1685656200000|2023-06-01 21:50:00|8596.8|8584.9|8596.4|8588.4|8597.6|8588.5|8595.9|8584|239
1685656500000|2023-06-01 21:55:00|8596.3|8588.5|8598|8586.6|8598.5|8589.2|8595.7|8584.5|298
1685656800000|2023-06-01 22:00:00|8598.4|8586.9|8597.9|8592.1|8599.9|8592.8|8597|8585.6|305
1685657100000|2023-06-01 22:05:00|8597.4|8592.5|8597|8591|8597.5|8592.5|8596.3|8590.2|442
1685657400000|2023-06-01 22:10:00|8596.9|8590.9|8594.6|8590.7|8597.1|8592.3|8594.5|8590.2|761
1685657700000|2023-06-01 22:15:00|8594.7|8590.6|8595.1|8592|8595.4|8592.6|8593.7|8590.6|281
1685658000000|2023-06-01 22:20:00|8595.2|8591.9|8594.2|8592.7|8595.2|8592.8|8593.8|8591.6|102
1685658300000|2023-06-01 22:25:00|8594.1|8592.6|8594|8592.5|8594.5|8592.7|8593.2|8591.7|112
1685658600000|2023-06-01 22:30:00|8593.9|8592.4|8593.7|8592.2|8594|8592.5|8593.4|8591.9|58
1685658900000|2023-06-01 22:35:00|8593.8|8592.3|8593.3|8591.8|8593.9|8592.4|8592.8|8591.3|55
1685659200000|2023-06-01 22:40:00|8593.2|8591.7|8593.6|8592.1|8593.7|8592.2|8593.2|8591.7|45
1685659500000|2023-06-01 22:45:00|8593.5|8592|8593.4|8591.9|8593.7|8592.2|8593.3|8591.8|50
1685659800000|2023-06-01 22:50:00|8593.3|8591.8|8593|8591.5|8593.3|8591.8|8592.8|8591.3|46
1685660100000|2023-06-01 22:55:00|8592.9|8591.4|8592.3|8590.8|8593.2|8591.7|8591.4|8589.9|64
1685660400000|2023-06-01 23:00:00|8592.4|8590.9|8593.3|8591.8|8593.5|8592|8591.7|8590.2|73
1685660700000|2023-06-01 23:05:00|8593.4|8591.9|8592.3|8590.8|8593.5|8592|8592.1|8590.6|52
1685661000000|2023-06-01 23:10:00|8592.4|8590.9|8593.7|8592.2|8593.8|8592.3|8592.3|8590.8|82
1685661300000|2023-06-01 23:15:00|8593.6|8592.1|8593.5|8592|8593.8|8592.6|8593.3|8591.8|24
1685661600000|2023-06-01 23:20:00|8593.4|8591.9|8593.3|8591.8|8593.5|8592.2|8593|8591.8|23
1685661900000|2023-06-01 23:25:00|8593.2|8591.7|8593.2|8591.7|8593.3|8591.8|8592.7|8591.2|39
1685662200000|2023-06-01 23:30:00|8593.3|8591.8|8592.5|8591|8593.3|8591.8|8592.4|8590.9|38
1685662500000|2023-06-01 23:35:00|8592.6|8591.1|8592.4|8590.9|8592.7|8591.2|8592.3|8590.8|48
1685662800000|2023-06-01 23:40:00|8592.3|8590.8|8592.1|8590.6|8592.7|8591.3|8592.1|8590.6|69
1685663100000|2023-06-01 23:45:00|8592|8590.5|8591.6|8590.1|8592.1|8590.9|8591.5|8590|95
1685663400000|2023-06-01 23:50:00|8591.7|8590.2|8591.8|8590.3|8592.1|8590.6|8591.4|8589.9|99
1685663700000|2023-06-01 23:55:00|8591.9|8590.4|8591.1|8589.6|8592.1|8590.8|8591.1|8589.6|50
1685577600000|2023-06-01 00:00:00|8593.1|8591.6|8591.4|8590.5|8593.3|8591.9|8591.3|8589.8|187
1685577900000|2023-06-01 00:05:00|8591.5|8590.6|8592.6|8591.1|8592.6|8591.3|8591.4|8590|162
1685578200000|2023-06-01 00:10:00|8592.8|8591.3|8592.6|8591.1|8593|8591.6|8592.2|8590.7|124
1685578500000|2023-06-01 00:15:00|8592.7|8591.2|8592.7|8591.2|8593|8591.9|8592.3|8590.8|145
1685578800000|2023-06-01 00:20:00|8592.2|8591.3|8592.4|8590.9|8592.7|8591.6|8591.7|8590.4|128
1685579100000|2023-06-01 00:25:00|8592.3|8590.8|8592.6|8591.1|8592.7|8591.3|8591.9|8590.7|104
1685579400000|2023-06-01 00:30:00|8592.5|8591|8592.7|8591.2|8592.9|8591.5|8592|8590.7|123
1685579700000|2023-06-01 00:35:00|8592.6|8591.1|8592.9|8591.4|8593.7|8592.2|8592.2|8591.1|139
1685580000000|2023-06-01 00:40:00|8593|8591.5|8593.1|8591.6|8593.5|8592.1|8592.4|8591|108
1685580300000|2023-06-01 00:45:00|8592.9|8591.4|8592.3|8590.8|8593.1|8592|8591.7|8590.5|132
1685580600000|2023-06-01 00:50:00|8592.4|8590.9|8592.7|8591.2|8592.8|8591.6|8590.7|8589.6|267
1685580900000|2023-06-01 00:55:00|8592.1|8591.4|8591.8|8590.9|8594.9|8593.4|8591.6|8590.4|188
1685581200000|2023-06-01 01:00:00|8592|8590.5|8592.3|8591.4|8592.4|8591.5|8591.7|8590.3|114
1685581500000|2023-06-01 01:05:00|8592.2|8591.3|8592.3|8591.4|8593.2|8591.9|8591.8|8590.9|151
1685581800000|2023-06-01 01:10:00|8592.4|8591.5|8593.6|8592.1|8594.5|8593.3|8592.3|8591.2|93
1685582100000|2023-06-01 01:15:00|8593.5|8592|8592.3|8590.8|8593.7|8592.3|8592.2|8590.7|144
1685582400000|2023-06-01 01:20:00|8592.2|8590.7|8592.2|8591.3|8592.5|8591.6|8591.9|8590.6|89
1685582700000|2023-06-01 01:25:00|8592.3|8591.4|8593.4|8591.9|8593.5|8592.2|8592.2|8591.2|110
1685583000000|2023-06-01 01:30:00|8593.3|8591.8|8594.2|8592.7|8594.6|8593.1|8593.1|8591.6|96
1685583300000|2023-06-01 01:35:00|8594.3|8592.8|8594.8|8593.3|8594.8|8593.7|8594|8592.7|124
1685583600000|2023-06-01 01:40:00|8594.9|8593.4|8594.4|8592.9|8595.2|8594|8594.2|8592.8|129
1685583900000|2023-06-01 01:45:00|8594.2|8593.3|8595.1|8594.2|8595.9|8594.8|8593.8|8592.3|198
1685584200000|2023-06-01 01:50:00|8595.2|8594.3|8595.2|8593.7|8596|8594.5|8594.8|8593.3|118
1685584500000|2023-06-01 01:55:00|8595.1|8593.6|8594.4|8592.9|8595.7|8594.2|8594.2|8592.7|143
1685584800000|2023-06-01 02:00:00|8594.5|8593|8594|8592.5|8594.9|8593.4|8593.9|8592.4|122
1685585100000|2023-06-01 02:05:00|8594.1|8592.6|8593.4|8591.9|8594.3|8592.8|8593.4|8591.9|160
1685585400000|2023-06-01 02:10:00|8593.5|8592|8595.8|8594.3|8595.8|8594.3|8593.4|8591.9|105
1685585700000|2023-06-01 02:15:00|8595.9|8594.4|8595.7|8594.2|8596.4|8594.9|8595.5|8594|107
1685586000000|2023-06-01 02:20:00|8595.8|8594.3|8595.8|8594.3|8596.2|8594.7|8595.4|8593.9|99
1685586300000|2023-06-01 02:25:00|8595.9|8594.4|8596|8594.5|8596.3|8594.8|8595.4|8593.9|125
1685586600000|2023-06-01 02:30:00|8595.9|8594.4|8596|8594.5|8596.2|8594.7|8595.4|8594.1|102
1685586900000|2023-06-01 02:35:00|8595.8|8594.3|8595.3|8593.8|8595.8|8594.5|8594.8|8593.3|126
1685587200000|2023-06-01 02:40:00|8595.4|8593.9|8594.4|8593.5|8595.4|8593.9|8594.4|8593.3|112
1685587500000|2023-06-01 02:45:00|8594.3|8593.4|8594.3|8592.8|8594.8|8593.6|8594.1|8592.6|145
1685587800000|2023-06-01 02:50:00|8594.4|8592.9|8595.4|8593.9|8595.7|8594.4|8594.3|8592.8|88
1685588100000|2023-06-01 02:55:00|8595.5|8594|8596.4|8594.9|8596.7|8595.4|8595.5|8594|98
1685588400000|2023-06-01 03:00:00|8596.3|8594.8|8596.9|8595.4|8596.9|8595.4|8596.2|8594.7|62
1685588700000|2023-06-01 03:05:00|8596.6|8595.1|8595.6|8594.1|8596.7|8595.2|8595.4|8593.9|105
1685589000000|2023-06-01 03:10:00|8595.7|8594.2|8595.7|8594.2|8595.7|8594.5|8595|8593.5|87
1685589300000|2023-06-01 03:15:00|8595.6|8594.1|8594.3|8593.4|8595.7|8594.2|8594.2|8593.1|115
1685589600000|2023-06-01 03:20:00|8594.2|8593.3|8594.9|8593.4|8595|8593.5|8594.2|8592.9|73
1685589900000|2023-06-01 03:25:00|8594.8|8593.3|8594.4|8592.9|8594.9|8593.4|8594.2|8592.7|80
1685590200000|2023-06-01 03:30:00|8594.5|8593|8595.4|8593.9|8595.7|8594.2|8594.5|8593|75
1685590500000|2023-06-01 03:35:00|8595.3|8593.8|8595|8593.5|8595.3|8593.8|8594.5|8593.2|77
1685590800000|2023-06-01 03:40:00|8594.9|8593.4|8595.1|8593.6|8595.4|8594.1|8594.6|8593.2|102
1685591100000|2023-06-01 03:45:00|8595|8593.5|8595|8593.5|8595.4|8594.1|8594.4|8593|81
1685591400000|2023-06-01 03:50:00|8595.1|8593.6|8595.8|8594.3|8595.9|8594.4|8594.8|8593.5|78
1685591700000|2023-06-01 03:55:00|8595.7|8594.2|8596.8|8595.3|8597|8595.5|8595.7|8594.2|82
1685592000000|2023-06-01 04:00:00|8596.7|8595.2|8595.6|8594.1|8597.1|8595.6|8595.5|8594|100
1685592300000|2023-06-01 04:05:00|8595.5|8594|8594.9|8593.4|8595.6|8594.1|8594.7|8593.2|81
1685592600000|2023-06-01 04:10:00|8594.8|8593.3|8593.4|8591.9|8594.8|8593.6|8593.2|8591.7|76
1685592900000|2023-06-01 04:15:00|8593.3|8591.8|8594.3|8592.8|8594.6|8593.1|8593.2|8591.7|103
1685593200000|2023-06-01 04:20:00|8594.4|8592.9|8594.2|8592.7|8595|8593.5|8594.1|8592.6|146
1685593500000|2023-06-01 04:25:00|8594.3|8592.8|8593.9|8593|8594.4|8593.1|8593.8|8592.3|104
1685593800000|2023-06-01 04:30:00|8594.2|8592.7|8594.9|8593.4|8594.9|8593.5|8593.5|8592.2|76
1685594100000|2023-06-01 04:35:00|8595|8593.5|8594.3|8593.4|8595.1|8593.7|8594.3|8593.2|71
1685594400000|2023-06-01 04:40:00|8594.4|8593.5|8595.7|8594.2|8596.2|8594.7|8594.3|8593.1|74
1685594700000|2023-06-01 04:45:00|8595.6|8594.1|8595.3|8593.8|8595.6|8594.1|8594.9|8593.4|39
1685595000000|2023-06-01 04:50:00|8595.4|8593.9|8594.8|8593.9|8595.6|8594.2|8594.7|8593.6|58
1685595300000|2023-06-01 04:55:00|8594.7|8593.8|8592.5|8591|8595|8593.8|8592.4|8590.9|130
1685595600000|2023-06-01 05:00:00|8592.6|8591.1|8591.6|8590.7|8593.1|8591.8|8591.3|8590|169
1685595900000|2023-06-01 05:05:00|8591.7|8590.8|8591.9|8591|8592.4|8591.3|8591.7|8590.3|87
1685596200000|2023-06-01 05:10:00|8592|8591.1|8592.2|8590.7|8592.3|8591.1|8591|8590.1|66
1685596500000|2023-06-01 05:15:00|8592.4|8590.9|8592.2|8590.7|8592.7|8591.2|8591.8|8590.3|93
1685596800000|2023-06-01 05:20:00|8592|8590.5|8592.1|8590.6|8592.2|8590.7|8591.5|8590|69
1685597100000|2023-06-01 05:25:00|8592.2|8590.7|8592.8|8591.3|8592.8|8591.5|8591.7|8590.2|119
1685597400000|2023-06-01 05:30:00|8592.7|8591.2|8593.8|8592.3|8593.8|8592.3|8592.3|8590.8|100
1685597700000|2023-06-01 05:35:00|8593.9|8592.4|8592.8|8591.9|8594.7|8593.2|8592.7|8591.8|113
1685598000000|2023-06-01 05:40:00|8592.9|8592|8593.5|8592|8593.8|8592.3|8592.7|8591.5|116
1685598300000|2023-06-01 05:45:00|8593.4|8591.9|8593.5|8592.6|8594|8592.6|8593|8591.8|148
1685598600000|2023-06-01 05:50:00|8593.6|8592.7|8593.1|8591.6|8593.7|8592.8|8592.8|8591.4|104
1685598900000|2023-06-01 05:55:00|8593|8591.5|8593.4|8591.9|8593.7|8592.3|8592.7|8591.2|155
1685599200000|2023-06-01 06:00:00|8593.3|8591.8|8591.5|8590.6|8593.5|8592.3|8591.5|8590.4|221
1685599500000|2023-06-01 06:05:00|8591.4|8590.5|8590.3|8588.8|8591.7|8590.5|8589.5|8588.4|200
1685599800000|2023-06-01 06:10:00|8590.4|8588.9|8589.2|8588.3|8590.5|8589.3|8589.2|8588.1|175
1685600100000|2023-06-01 06:15:00|8589.3|8588.4|8592.1|8590.6|8592.1|8590.9|8589.1|8588.2|197
1685600400000|2023-06-01 06:20:00|8592|8590.5|8593|8592.1|8593.4|8592.1|8590.6|8589.2|179
1685600700000|2023-06-01 06:25:00|8592.9|8592|8592.4|8591.5|8593.4|8592.5|8592|8591.1|121
1685601000000|2023-06-01 06:30:00|8592.5|8591.6|8590.9|8589.4|8593.2|8592.3|8590.3|8588.8|170
1685601300000|2023-06-01 06:35:00|8591|8589.5|8590.2|8588.7|8591.3|8589.8|8589.5|8588|141
1685601600000|2023-06-01 06:40:00|8590.1|8588.6|8588.7|8587.2|8590.5|8589.2|8588.5|8587|167
1685601900000|2023-06-01 06:45:00|8588.6|8587.1|8587.3|8586.4|8589|8587.7|8587|8585.8|211
1685602200000|2023-06-01 06:50:00|8587.4|8586.5|8587.5|8586.6|8588.5|8587|8586.5|8585.2|191
1685602500000|2023-06-01 06:55:00|8587.2|8586.3|8589.3|8587.8|8590.9|8589.8|8584.2|8583.3|312
1685602800000|2023-06-01 07:00:00|8589.4|8587.9|8591.6|8590.7|8592.3|8591.2|8588.9|8587.4|393
1685603100000|2023-06-01 07:05:00|8591.5|8590.6|8594.8|8593.9|8595.6|8594.4|8591.5|8590.6|256
1685603400000|2023-06-01 07:10:00|8594.9|8593.4|8595.3|8593.8|8596.4|8595.3|8594.1|8592.7|293
1685603700000|2023-06-01 07:15:00|8595.4|8593.9|8595.3|8594.4|8597.3|8595.8|8595.2|8593.8|310
1685604000000|2023-06-01 07:20:00|8595.4|8594.5|8596.3|8595.4|8597.2|8596.3|8595|8594.1|242
1685604300000|2023-06-01 07:25:00|8596.2|8595.3|8595.8|8594.9|8597.2|8596|8595.1|8594.2|194
1685604600000|2023-06-01 07:30:00|8595.7|8594.8|8592.6|8591.7|8596.6|8595.6|8592|8591.1|255
1685604900000|2023-06-01 07:35:00|8592.4|8591.5|8591.6|8590.7|8594.4|8593.5|8590.7|8589.3|293
1685605200000|2023-06-01 07:40:00|8591.4|8590.5|8591.5|8590|8594.7|8593.8|8590.1|8588.9|359
1685605500000|2023-06-01 07:45:00|8591.4|8589.9|8594.5|8593|8594.7|8593.4|8591.4|8589.9|242
1685605800000|2023-06-01 07:50:00|8594.4|8592.9|8594.9|8593.4|8595.6|8594.7|8593.3|8592.4|261
1685606100000|2023-06-01 07:55:00|8595|8593.5|8600.3|8598.8|8601.3|8599.8|8594.9|8593.4|285
1685606400000|2023-06-01 08:00:00|8600.2|8598.7|8599.6|8598.7|8603|8602.1|8596.9|8595.4|318
1685606700000|2023-06-01 08:05:00|8599.5|8598.6|8597.8|8596.9|8600.4|8599.5|8597.7|8596.5|267
1685607000000|2023-06-01 08:10:00|8597.9|8597|8592.5|8591.6|8598.2|8597.3|8591.4|8590.5|331
1685607300000|2023-06-01 08:15:00|8592.6|8591.7|8594.2|8593.3|8594.9|8594|8591.4|8590.5|288
1685607600000|2023-06-01 08:20:00|8594.3|8593.4|8596|8595.1|8597.7|8596.8|8593.9|8593|157
1685607900000|2023-06-01 08:25:00|8595.9|8595|8595.9|8594.4|8597.1|8595.7|8594.9|8594|220
1685608200000|2023-06-01 08:30:00|8596|8594.5|8590.7|8589.8|8596.3|8595.2|8588.8|8587.7|272
1685608500000|2023-06-01 08:35:00|8590.9|8590|8591.9|8591|8592.1|8591.2|8590.1|8589.2|208
1685608800000|2023-06-01 08:40:00|8592|8591.1|8594.5|8593|8594.7|8593.8|8591.6|8590.7|196
1685609100000|2023-06-01 08:45:00|8594.4|8592.9|8595.6|8594.7|8595.7|8594.8|8593.5|8592.5|129
1685609400000|2023-06-01 08:50:00|8595.7|8594.8|8595.8|8594.9|8596.9|8596|8595.2|8594.3|176
1685609700000|2023-06-01 08:55:00|8595.9|8595|8598.1|8593.4|8599.2|8597.7|8595.7|8593.4|172
1685610000000|2023-06-01 09:00:00|8598|8595.4|8598.1|8597.2|8598.6|8597.7|8595.3|8593.8|228
1685610300000|2023-06-01 09:05:00|8598.2|8597.3|8596.8|8595.9|8598.6|8597.7|8596.7|8595.8|198
1685610600000|2023-06-01 09:10:00|8596.7|8595.8|8599.2|8598.3|8599.8|8598.9|8596.6|8595.7|144
1685610900000|2023-06-01 09:15:00|8599.3|8598.4|8601.2|8600.3|8602.9|8602|8599.2|8598.3|210
1685611200000|2023-06-01 09:20:00|8601.1|8600.2|8602.7|8601.8|8602.7|8601.8|8600.8|8599.9|181
1685611500000|2023-06-01 09:25:00|8603.1|8601.6|8602.3|8600.8|8603.1|8602|8600.6|8599.7|142
1685611800000|2023-06-01 09:30:00|8602.2|8600.7|8602|8601.1|8603.4|8602.5|8601.5|8600.3|226
1685612100000|2023-06-01 09:35:00|8601.9|8601|8604.1|8603.2|8604.6|8603.3|8600.8|8599.9|176
1685612400000|2023-06-01 09:40:00|8604.2|8603.3|8603.8|8602.9|8605.1|8603.9|8602.9|8601.8|185
1685612700000|2023-06-01 09:45:00|8603.9|8603|8602.7|8601.8|8604.7|8603.6|8602.7|8601.5|187
1685613000000|2023-06-01 09:50:00|8602.6|8601.7|8600.5|8599.6|8602.7|8601.8|8599.8|8598.9|288
1685613300000|2023-06-01 09:55:00|8600.6|8599.7|8602.8|8601.9|8603.4|8602.5|8600.5|8599.6|223
1685613600000|2023-06-01 10:00:00|8603.2|8601.7|8598.9|8597.4|8603.4|8602.2|8598.6|8597.3|301
1685613900000|2023-06-01 10:05:00|8599|8597.5|8595.5|8594.6|8599|8597.9|8594.5|8593.3|189
1685614200000|2023-06-01 10:10:00|8595.6|8594.7|8595.3|8594.4|8596.7|8595.8|8594.4|8593.5|129
1685614500000|2023-06-01 10:15:00|8595.2|8594.3|8595.5|8594.6|8597.3|8596.1|8594.6|8593.7|147
1685614800000|2023-06-01 10:20:00|8595.6|8594.7|8596.4|8595.5|8597.8|8596.9|8595.5|8594.6|233
1685615100000|2023-06-01 10:25:00|8596.5|8595.6|8597.5|8596.6|8597.9|8597|8594.9|8594|207
1685615400000|2023-06-01 10:30:00|8597.4|8596.5|8598.8|8597.9|8599.1|8598.2|8596.7|8595.8|210
1685615700000|2023-06-01 10:35:00|8598.7|8597.8|8597.6|8596.7|8600|8599.1|8597|8596.1|147
1685616000000|2023-06-01 10:40:00|8597.8|8596.9|8596.8|8595.9|8599.2|8598.1|8596.8|8595.9|132
1685616300000|2023-06-01 10:45:00|8596.7|8595.8|8594.3|8593.4|8597.5|8596.3|8594.2|8593.3|185
1685616600000|2023-06-01 10:50:00|8594.2|8593.3|8593.3|8592.4|8595.2|8594.3|8592.9|8592|174
1685616900000|2023-06-01 10:55:00|8593.4|8592.5|8592.5|8591.6|8595|8594.1|8588.8|8587.7|292
1685617200000|2023-06-01 11:00:00|8592.4|8591.5|8588.6|8587.7|8592.6|8591.7|8588.6|8587.7|234
1685617500000|2023-06-01 11:05:00|8588.5|8587.6|8591.2|8590.3|8591.4|8590.5|8588.1|8587.2|181
1685617800000|2023-06-01 11:10:00|8591.3|8590.4|8587.7|8586.2|8591.4|8590.5|8584.4|8583.5|217
1685618100000|2023-06-01 11:15:00|8587.6|8586.1|8586.1|8585.2|8588|8586.8|8585.7|8584.8|179
1685618400000|2023-06-01 11:20:00|8586.2|8585.3|8586.2|8585.3|8586.8|8585.9|8584.9|8584|139
1685618700000|2023-06-01 11:25:00|8586.5|8585.6|8585.6|8584.1|8588.2|8587.2|8585|8583.5|159
1685619000000|2023-06-01 11:30:00|8585.5|8584|8586.1|8584.6|8586.3|8584.8|8584|8582.5|189
1685619300000|2023-06-01 11:35:00|8586.2|8584.7|8585.5|8584|8588.9|8588|8585.5|8584|202
1685619600000|2023-06-01 11:40:00|8585.7|8584.2|8587.2|8585.7|8587.8|8586.4|8585.2|8584.2|138
1685619900000|2023-06-01 11:45:00|8587.3|8585.8|8585.2|8584.3|8587.4|8586|8585|8584.1|167
1685620200000|2023-06-01 11:50:00|8585.1|8584.2|8585.7|8584.2|8585.9|8584.8|8583.5|8582.5|181
1685620500000|2023-06-01 11:55:00|8585.6|8584.1|8582.4|8581.5|8585.7|8584.2|8582.1|8580.8|249
1685620800000|2023-06-01 12:00:00|8582.3|8581.4|8585|8583.5|8585|8583.5|8581.6|8580.1|281
1685621100000|2023-06-01 12:05:00|8584.6|8583.1|8582.7|8581.8|8585.3|8584|8582.2|8581.3|262
1685621400000|2023-06-01 12:10:00|8582.6|8581.7|8586.7|8580.3|8586.8|8582.7|8581.7|8578.4|247
1685621700000|2023-06-01 12:15:00|8587.1|8579.9|8582.8|8581.3|8591.3|8582.8|8579.3|8576.7|712
1685622000000|2023-06-01 12:20:00|8582.9|8581.4|8581.7|8580.8|8583.3|8582.3|8581|8579.9|391
1685622300000|2023-06-01 12:25:00|8582|8580.5|8587.5|8581.6|8588.6|8584|8582|8579.5|274
1685622600000|2023-06-01 12:30:00|8586.9|8581.8|8586|8585.1|8589.5|8585.1|8582.6|8581|710
1685622900000|2023-06-01 12:35:00|8585.9|8585|8579.6|8578.7|8585.9|8585|8579.6|8578.7|363
1685623200000|2023-06-01 12:40:00|8579.7|8578.8|8579.4|8578.5|8580.5|8579.6|8578.7|8577.5|308
1685623500000|2023-06-01 12:45:00|8579.3|8578.4|8581.5|8580.6|8581.8|8580.9|8579.1|8578.2|241
1685623800000|2023-06-01 12:50:00|8581.4|8580.5|8580.4|8579.5|8581.6|8580.7|8580|8579.1|267
1685624100000|2023-06-01 12:55:00|8580.3|8579.4|8577.9|8577|8580.6|8579.7|8577.6|8576.5|289
1685624400000|2023-06-01 13:00:00|8577.8|8576.9|8577.7|8576.8|8578.1|8577.2|8576.2|8574.7|250
1685624700000|2023-06-01 13:05:00|8577.8|8576.9|8577.2|8576.3|8579.2|8578.3|8576.8|8575.6|303
1685625000000|2023-06-01 13:10:00|8577.3|8576.4|8580.4|8579.5|8580.4|8579.5|8576.2|8574.7|301
1685625300000|2023-06-01 13:15:00|8580.5|8579.6|8578.7|8577.8|8581.4|8580.5|8578.5|8577.6|248
1685625600000|2023-06-01 13:20:00|8578.6|8577.7|8580.5|8579.6|8580.8|8579.9|8578|8577.1|168
1685625900000|2023-06-01 13:25:00|8580.6|8579.7|8582.2|8581.3|8582.3|8581.4|8580.6|8579.7|204
1685626200000|2023-06-01 13:30:00|8582.3|8581.4|8580.1|8579.2|8583.4|8582.5|8579.7|8578.8|445
1685626500000|2023-06-01 13:35:00|8580.2|8579.3|8580.1|8579.2|8582.5|8581.6|8579.4|8578.5|411
1685626800000|2023-06-01 13:40:00|8580.2|8579.3|8581|8578.5|8581.7|8580.2|8578.4|8577.1|280
1685627100000|2023-06-01 13:45:00|8580.9|8578.6|8576.2|8575.3|8581.5|8579.3|8574.5|8573.4|346
1685627400000|2023-06-01 13:50:00|8576|8575.1|8577.6|8576.7|8578.8|8577.9|8575.8|8574.9|367
1685627700000|2023-06-01 13:55:00|8577.8|8576.9|8579.7|8574|8580.4|8578.6|8576.8|8574|508
1685628000000|2023-06-01 14:00:00|8580.3|8574.4|8577.1|8576.2|8581|8579.5|8575.8|8571.6|990
1685628300000|2023-06-01 14:05:00|8577|8576.1|8574.9|8574|8578.3|8577.4|8573.7|8572.7|525
1685628600000|2023-06-01 14:10:00|8574.8|8573.9|8571.6|8570.7|8575.5|8574.6|8571.3|8570.4|439
1685628900000|2023-06-01 14:15:00|8571.9|8571|8573.3|8572.4|8574.8|8573.9|8571.2|8570.3|378
1685629200000|2023-06-01 14:20:00|8573.5|8572.6|8572.6|8571.7|8574.8|8573.9|8572.5|8571.6|295
1685629500000|2023-06-01 14:25:00|8572.5|8571.6|8573.4|8572.5|8574.9|8574|8572.4|8571.5|299
1685629800000|2023-06-01 14:30:00|8573.5|8572.6|8570.7|8569.8|8573.5|8572.6|8570.2|8569.3|305
1685630100000|2023-06-01 14:35:00|8570.6|8569.7|8571.5|8570.6|8573.3|8572.4|8570.3|8569.4|304
1685630400000|2023-06-01 14:40:00|8571.4|8570.5|8569|8568.1|8571.5|8570.6|8567.9|8567|343
1685630700000|2023-06-01 14:45:00|8569.4|8568.5|8573.1|8572.2|8574.9|8574|8569.3|8568.4|383
1685631000000|2023-06-01 14:50:00|8573.2|8572.3|8571.4|8570.5|8574.2|8573.3|8568.7|8567.8|459
1685631300000|2023-06-01 14:55:00|8571.8|8570.9|8572.1|8571.2|8572.8|8571.9|8569.5|8568.6|500
1685631600000|2023-06-01 15:00:00|8572.2|8571.3|8574|8573.1|8574.3|8573.4|8571.1|8570|440
1685631900000|2023-06-01 15:05:00|8574.1|8573.2|8573.3|8572.4|8575|8574.1|8571.7|8570.8|274
1685632200000|2023-06-01 15:10:00|8573.2|8572.3|8574.6|8573.1|8575.2|8574.3|8573.1|8572.2|288
1685632500000|2023-06-01 15:15:00|8574.3|8573.4|8575.5|8574.6|8575.8|8574.9|8573.9|8572.8|204
1685632800000|2023-06-01 15:20:00|8575.4|8574.5|8574.7|8573.8|8576.1|8575.2|8574.2|8573.3|189
1685633100000|2023-06-01 15:25:00|8574.6|8573.7|8574.2|8573.3|8575.4|8574.5|8573.9|8573|194
1685633400000|2023-06-01 15:30:00|8574.3|8573.4|8574.6|8573.7|8576.5|8575.6|8574|8573|263
1685633700000|2023-06-01 15:35:00|8574.9|8574|8574.9|8573.4|8576.6|8575.5|8574.8|8573.3|301
1685634000000|2023-06-01 15:40:00|8575|8573.5|8576.1|8575.2|8576.6|8575.2|8573.7|8572.4|230
1685634300000|2023-06-01 15:45:00|8576.2|8575.3|8577.2|8575.7|8579.1|8577.7|8576.1|8575.2|167
1685634600000|2023-06-01 15:50:00|8577.1|8575.6|8577.9|8576.4|8577.9|8576.6|8575.3|8573.8|291
1685634900000|2023-06-01 15:55:00|8578|8576.5|8578.3|8577.4|8578.7|8577.4|8576.4|8575.2|260
1685635200000|2023-06-01 16:00:00|8578.6|8577.1|8576.8|8575.9|8578.8|8577.5|8574.3|8573.4|262
1685635500000|2023-06-01 16:05:00|8576.9|8576|8577.9|8577|8578.1|8577.1|8576.8|8575.6|179
1685635800000|2023-06-01 16:10:00|8577.8|8576.9|8576.2|8575.3|8577.9|8577|8576.1|8575.2|215
1685636100000|2023-06-01 16:15:00|8576.3|8575.4|8577.3|8576.4|8577.8|8576.9|8576.2|8575.3|200
1685636400000|2023-06-01 16:20:00|8577.4|8576.5|8577.6|8576.7|8577.8|8576.9|8576.8|8575.9|143
1685636700000|2023-06-01 16:25:00|8577.5|8576.6|8578.8|8577.9|8578.9|8578|8577.3|8576.4|169
1685637000000|2023-06-01 16:30:00|8578.7|8577.8|8580.6|8579.7|8581.3|8580.4|8578.5|8577.6|173
1685637300000|2023-06-01 16:35:00|8580.7|8579.8|8581|8580.1|8581.9|8581|8580|8579.1|118
1685637600000|2023-06-01 16:40:00|8581.1|8580.2|8583.1|8582.2|8583.1|8582.2|8581|8580.1|120
1685637900000|2023-06-01 16:45:00|8583.2|8582.3|8583.2|8582.3|8583.7|8582.8|8582.8|8581.4|126
1685638200000|2023-06-01 16:50:00|8583|8582.1|8585.6|8584.7|8586.1|8585.2|8583|8582.1|215
1685638500000|2023-06-01 16:55:00|8585.5|8584.6|8585.7|8584.8|8586.3|8585.4|8584.8|8583.5|181
1685638800000|2023-06-01 17:00:00|8585.8|8584.9|8585|8584.1|8586.9|8586|8585|8584.1|170
1685639100000|2023-06-01 17:05:00|8585.1|8584.2|8585.8|8584.9|8586.7|8585.5|8584.3|8583.4|135
1685639400000|2023-06-01 17:10:00|8585.7|8584.8|8584.9|8584|8586.3|8585.4|8584.9|8584|109
1685639700000|2023-06-01 17:15:00|8584.8|8583.9|8585.5|8584.6|8586.8|8585.9|8584.6|8583.7|104
1685640000000|2023-06-01 17:20:00|8585.6|8584.7|8585.9|8585|8586.2|8585.3|8584.8|8583.9|100
1685640300000|2023-06-01 17:25:00|8586|8585.1|8586.4|8585.5|8587.1|8586.2|8585.7|8584.8|97
1685640600000|2023-06-01 17:30:00|8586.5|8585.6|8586.5|8585.6|8587|8586.1|8586.3|8585.4|106
1685640900000|2023-06-01 17:35:00|8586.6|8585.7|8586.1|8585.2|8586.8|8585.9|8585.9|8585|98
1685641200000|2023-06-01 17:40:00|8586.2|8585.3|8586|8584.5|8586.2|8585.3|8585.1|8584.2|124
1685641500000|2023-06-01 17:45:00|8585.8|8584.9|8585.8|8584.9|8586.4|8585.3|8585.4|8584.5|95
1685641800000|2023-06-01 17:50:00|8585.7|8584.8|8586.1|8585.2|8586.3|8585.4|8585.4|8584.5|60
1685642100000|2023-06-01 17:55:00|8586|8585.1|8587.5|8586.6|8588.3|8587.4|8586|8585.1|122
1685642400000|2023-06-01 18:00:00|8587.8|8586.3|8589.1|8587.6|8589.4|8588.5|8586.8|8585.9|160
1685642700000|2023-06-01 18:05:00|8589.2|8587.7|8588.6|8587.7|8589.3|8588.4|8588.5|8587.3|131
1685643000000|2023-06-01 18:10:00|8588.7|8587.8|8590.1|8589.2|8590.2|8589.3|8588.6|8587.7|81
1685643300000|2023-06-01 18:15:00|8590.2|8589.3|8590.8|8589.9|8590.9|8590|8590|8589.1|149
1685643600000|2023-06-01 18:20:00|8590.9|8590|8589.7|8588.8|8591.1|8590.2|8589.2|8588.3|104
1685643900000|2023-06-01 18:25:00|8589.8|8588.9|8591.2|8590.3|8591.2|8590.3|8589.8|8588.9|113
1685644200000|2023-06-01 18:30:00|8591.1|8590.2|8591.4|8589.9|8591.9|8591|8591.1|8589.9|76
1685644500000|2023-06-01 18:35:00|8591.3|8589.8|8591|8590.1|8591.7|8590.5|8591|8589.8|89
1685644800000|2023-06-01 18:40:00|8591.1|8590.2|8590.9|8590|8591.4|8590.4|8590.3|8589.4|101
1685645100000|2023-06-01 18:45:00|8591|8590.1|8591|8590.1|8591.8|8590.6|8590.7|8589.8|139
1685645400000|2023-06-01 18:50:00|8590.9|8590|8590.7|8589.8|8591.3|8590.4|8589.8|8588.9|150
1685645700000|2023-06-01 18:55:00|8590.8|8589.9|8591.6|8590.7|8592.4|8591.5|8590.2|8589.3|181
1685646000000|2023-06-01 19:00:00|8591.7|8590.8|8591.1|8590.2|8592|8591.1|8591|8590.1|132
1685646300000|2023-06-01 19:05:00|8591|8590.1|8590.3|8589.4|8591.1|8590.2|8589.1|8588.2|105
1685646600000|2023-06-01 19:10:00|8590.1|8589.2|8588.9|8588|8590.2|8589.3|8588.8|8587.9|102
1685646900000|2023-06-01 19:15:00|8589|8588.1|8589.4|8588.5|8589.4|8588.5|8588.8|8587.9|50
1685647200000|2023-06-01 19:20:00|8589.3|8588.4|8588.9|8588|8589.7|8588.8|8588.9|8588|59
1685647500000|2023-06-01 19:25:00|8588.8|8587.9|8589.6|8588.7|8589.8|8588.9|8588.8|8587.9|78
1685647800000|2023-06-01 19:30:00|8589.7|8588.8|8591.8|8590.9|8591.8|8590.9|8589.5|8588.6|155
1685648100000|2023-06-01 19:35:00|8592|8591.1|8590.4|8589.5|8592.5|8591.6|8590.3|8589.4|168
1685648400000|2023-06-01 19:40:00|8590.5|8589.6|8591.1|8590.2|8591.1|8590.2|8590.2|8589.3|103
1685648700000|2023-06-01 19:45:00|8591.2|8590.3|8589.9|8589|8591.3|8590.4|8589.6|8588.7|111
1685649000000|2023-06-01 19:50:00|8590|8589.1|8590.1|8589.2|8590.8|8589.9|8589.8|8588.9|88
1685649300000|2023-06-01 19:55:00|8590.2|8589.3|8589.5|8588.6|8590.2|8589.3|8589.1|8588.2|148
1685649600000|2023-06-01 20:00:00|8589.7|8588.8|8590.1|8589.2|8590.4|8589.5|8589|8588.1|108
1685649900000|2023-06-01 20:05:00|8590|8589.1|8589.9|8589|8590.6|8589.7|8589.7|8588.8|72
1685650200000|2023-06-01 20:10:00|8590|8589.1|8590.4|8589.5|8590.6|8589.7|8589.4|8588.4|79
1685650500000|2023-06-01 20:15:00|8590.5|8589.6|8590.7|8589.8|8591.2|8590.1|8590.5|8589.6|69
1685650800000|2023-06-01 20:20:00|8590.8|8589.9|8591.4|8590.5|8591.8|8590.7|8590.5|8589.6|65
1685651100000|2023-06-01 20:25:00|8591.7|8590.2|8591.5|8590.6|8591.9|8590.8|8591.1|8590.1|53
1685651400000|2023-06-01 20:30:00|8591.4|8590.5|8591.6|8590.7|8591.7|8590.8|8591.1|8590|32
1685651700000|2023-06-01 20:35:00|8591.7|8590.8|8591.4|8590.5|8592.1|8591|8591.2|8589.8|61
1685652000000|2023-06-01 20:40:00|8591.3|8590.4|8591.1|8590.2|8591.5|8590.5|8591.1|8589.9|27
1685652300000|2023-06-01 20:45:00|8591.4|8589.9|8591.6|8590.1|8591.6|8590.3|8590.4|8589.3|39
1685652600000|2023-06-01 20:50:00|8591.4|8589.9|8592.1|8590.6|8592.4|8590.9|8591.2|8589.7|53
1685652900000|2023-06-01 20:55:00|8592.6|8590.2|8595.1|8588.3|8595.1|8591.2|8592.6|8587.4|204
1685653200000|2023-06-01 21:00:00|8597|8588.6|8597|8585.1|8598.4|8588.6|8595.5|8583.6|24
1685653500000|2023-06-01 21:05:00|8597.1|8585.2|8596.2|8584.3|8597.3|8585.4|8594.3|8582.9|58
1685653800000|2023-06-01 21:10:00|8596.5|8584.6|8595.1|8583.2|8598.7|8586.9|8594.9|8583|63
1685654100000|2023-06-01 21:15:00|8593.6|8581.7|8592.5|8580.6|8593.9|8582|8592.4|8580.5|523
1685654400000|2023-06-01 21:20:00|8592.4|8580.5|8594.5|8582.6|8594.6|8582.7|8591.9|8580|870
1685654700000|2023-06-01 21:25:00|8594.4|8582.5|8593.1|8581.2|8594.8|8582.9|8592.9|8581|378
1685655000000|2023-06-01 21:30:00|8593.2|8581.3|8595.3|8583.4|8597.2|8585.3|8592.5|8580.6|121
1685655300000|2023-06-01 21:35:00|8595.4|8583.5|8596.4|8584.5|8596.6|8584.7|8595.4|8583.5|41
1685655600000|2023-06-01 21:40:00|8596.5|8584.6|8596.1|8584.2|8597|8585.1|8595.9|8584|25
1685655900000|2023-06-01 21:45:00|8596.2|8584.3|8596.7|8584.8|8596.8|8584.9|8596|8584.1|60
1685656200000|2023-06-01 21:50:00|8596.8|8584.9|8596.4|8588.4|8597.6|8588.5|8595.9|8584|239
1685656500000|2023-06-01 21:55:00|8596.3|8588.5|8598|8586.6|8598.5|8589.2|8595.7|8584.5|298
1685656800000|2023-06-01 22:00:00|8598.4|8586.9|8597.9|8592.1|8599.9|8592.8|8597|8585.6|305
1685657100000|2023-06-01 22:05:00|8597.4|8592.5|8597|8591|8597.5|8592.5|8596.3|8590.2|442
1685657400000|2023-06-01 22:10:00|8596.9|8590.9|8594.6|8590.7|8597.1|8592.3|8594.5|8590.2|761
1685657700000|2023-06-01 22:15:00|8594.7|8590.6|8595.1|8592|8595.4|8592.6|8593.7|8590.6|281
1685658000000|2023-06-01 22:20:00|8595.2|8591.9|8594.2|8592.7|8595.2|8592.8|8593.8|8591.6|102
1685658300000|2023-06-01 22:25:00|8594.1|8592.6|8594|8592.5|8594.5|8592.7|8593.2|8591.7|112
1685658600000|2023-06-01 22:30:00|8593.9|8592.4|8593.7|8592.2|8594|8592.5|8593.4|8591.9|58
1685658900000|2023-06-01 22:35:00|8593.8|8592.3|8593.3|8591.8|8593.9|8592.4|8592.8|8591.3|55
1685659200000|2023-06-01 22:40:00|8593.2|8591.7|8593.6|8592.1|8593.7|8592.2|8593.2|8591.7|45
1685659500000|2023-06-01 22:45:00|8593.5|8592|8593.4|8591.9|8593.7|8592.2|8593.3|8591.8|50
1685659800000|2023-06-01 22:50:00|8593.3|8591.8|8593|8591.5|8593.3|8591.8|8592.8|8591.3|46
1685660100000|2023-06-01 22:55:00|8592.9|8591.4|8592.3|8590.8|8593.2|8591.7|8591.4|8589.9|64
1685660400000|2023-06-01 23:00:00|8592.4|8590.9|8593.3|8591.8|8593.5|8592|8591.7|8590.2|73
1685660700000|2023-06-01 23:05:00|8593.4|8591.9|8592.3|8590.8|8593.5|8592|8592.1|8590.6|52
1685661000000|2023-06-01 23:10:00|8592.4|8590.9|8593.7|8592.2|8593.8|8592.3|8592.3|8590.8|82
1685661300000|2023-06-01 23:15:00|8593.6|8592.1|8593.5|8592|8593.8|8592.6|8593.3|8591.8|24
1685661600000|2023-06-01 23:20:00|8593.4|8591.9|8593.3|8591.8|8593.5|8592.2|8593|8591.8|23
1685661900000|2023-06-01 23:25:00|8593.2|8591.7|8593.2|8591.7|8593.3|8591.8|8592.7|8591.2|39
1685662200000|2023-06-01 23:30:00|8593.3|8591.8|8592.5|8591|8593.3|8591.8|8592.4|8590.9|38
1685662500000|2023-06-01 23:35:00|8592.6|8591.1|8592.4|8590.9|8592.7|8591.2|8592.3|8590.8|48
1685662800000|2023-06-01 23:40:00|8592.3|8590.8|8592.1|8590.6|8592.7|8591.3|8592.1|8590.6|69
1685663100000|2023-06-01 23:45:00|8592|8590.5|8591.6|8590.1|8592.1|8590.9|8591.5|8590|95
1685663400000|2023-06-01 23:50:00|8591.7|8590.2|8591.8|8590.3|8592.1|8590.6|8591.4|8589.9|99
1685663700000|2023-06-01 23:55:00|8591.9|8590.4|8591.1|8589.6|8592.1|8590.8|8591.1|8589.6|50
1685664000000|2023-06-02 00:00:00|8591.2|8589.7|8590.7|8589.2|8591.2|8589.7|8589.8|8588.6|168
1685664300000|2023-06-02 00:05:00|8590.8|8589.3|8590.5|8589|8590.9|8589.7|8590.2|8588.9|96
1685664600000|2023-06-02 00:10:00|8590.6|8589.1|8591.3|8589.8|8591.3|8589.8|8590.3|8588.9|136
1685664900000|2023-06-02 00:15:00|8591|8590.1|8591|8589.5|8591.3|8590.1|8590.4|8589.1|79
1685665200000|2023-06-02 00:20:00|8590.9|8589.4|8591.7|8590.2|8591.8|8590.4|8590.8|8589.4|79
1685665500000|2023-06-02 00:25:00|8591.6|8590.1|8591.4|8589.9|8591.8|8590.4|8591.3|8589.8|88
1685665800000|2023-06-02 00:30:00|8591.3|8589.8|8592.4|8590.9|8592.6|8591.1|8591.1|8589.6|110
1685666100000|2023-06-02 00:35:00|8592.3|8590.8|8591.8|8590.3|8592.7|8591.2|8591.3|8589.8|95
1685666400000|2023-06-02 00:40:00|8591.7|8590.2|8592|8590.5|8592.9|8591.4|8591.7|8590.2|87
1685666700000|2023-06-02 00:45:00|8592.1|8590.6|8592.3|8590.8|8592.3|8590.8|8591.7|8590.2|62
1685667000000|2023-06-02 00:50:00|8592.2|8590.7|8593.1|8591.6|8593.2|8591.7|8592|8590.5|122
1685667300000|2023-06-02 00:55:00|8593|8591.5|8592.7|8591.2|8593.4|8591.9|8592.5|8591.1|103
1685667600000|2023-06-02 01:00:00|8592.8|8591.3|8591.9|8590.4|8593.1|8591.8|8591.8|8590.3|109
1685667900000|2023-06-02 01:05:00|8591.8|8590.3|8592.3|8590.8|8592.3|8590.8|8591.4|8590|138
1685668200000|2023-06-02 01:10:00|8592.4|8590.9|8592.2|8590.7|8592.9|8591.4|8591.8|8590.3|112
1685668500000|2023-06-02 01:15:00|8592.3|8590.8|8592.4|8590.9|8592.4|8590.9|8591.7|8590.2|151
1685668800000|2023-06-02 01:20:00|8592.3|8590.8|8592|8590.5|8592.6|8591.1|8591.8|8590.3|127
1685669100000|2023-06-02 01:25:00|8591.9|8590.4|8591.2|8589.7|8591.9|8590.4|8591.1|8589.7|85
1685669400000|2023-06-02 01:30:00|8591.3|8589.8|8591.5|8590|8592.1|8590.7|8591.2|8589.8|190
1685669700000|2023-06-02 01:35:00|8591.6|8590.1|8591.1|8589.6|8592.1|8590.6|8590.5|8589.4|162
1685670000000|2023-06-02 01:40:00|8591|8589.5|8590.3|8588.8|8591.3|8589.9|8590|8588.7|141
1685670300000|2023-06-02 01:45:00|8590.2|8588.7|8589.9|8589|8590.5|8589.3|8588.6|8587.7|203
1685670600000|2023-06-02 01:50:00|8590|8589.1|8588.7|8587.8|8590.2|8589.1|8588.6|8587.4|95
1685670900000|2023-06-02 01:55:00|8588.6|8587.7|8588.1|8586.6|8589|8587.8|8587.9|8586.5|90
1685671200000|2023-06-02 02:00:00|8588|8586.5|8588.5|8587|8589|8587.9|8587.6|8586.5|114
1685671500000|2023-06-02 02:05:00|8588.6|8587.1|8587.7|8586.8|8588.8|8587.4|8587.6|8586.7|75
1685671800000|2023-06-02 02:10:00|8587.8|8586.9|8588|8586.5|8588.7|8587.8|8587.8|8586.5|125
1685672100000|2023-06-02 02:15:00|8587.9|8586.4|8587.5|8586.6|8588|8587.1|8587.4|8586.2|76
1685672400000|2023-06-02 02:20:00|8587.4|8586.5|8586.9|8586|8587.5|8586.6|8586.5|8585.6|79
1685672700000|2023-06-02 02:25:00|8587|8586.1|8587.4|8586.5|8587.9|8586.6|8586.9|8585.9|70
1685673000000|2023-06-02 02:30:00|8587.3|8586.4|8587.4|8586.5|8588.3|8586.9|8587.3|8586.2|93
1685673300000|2023-06-02 02:35:00|8587.5|8586.6|8587.4|8585.9|8588|8586.6|8587.1|8585.7|92
1685673600000|2023-06-02 02:40:00|8587.5|8586|8587.4|8585.9|8587.9|8586.6|8587|8585.7|129
1685673900000|2023-06-02 02:45:00|8587.5|8586|8587.2|8586.3|8587.7|8586.5|8586.8|8585.8|108
1685674200000|2023-06-02 02:50:00|8587.1|8586.2|8585.9|8584.4|8587.4|8586.3|8585.6|8584.4|136
1685674500000|2023-06-02 02:55:00|8585.8|8584.3|8585.2|8584.3|8585.8|8584.5|8584.9|8584|114
1685674800000|2023-06-02 03:00:00|8585.3|8584.4|8585.3|8584.4|8586.1|8585.1|8585.2|8584|163
1685675100000|2023-06-02 03:05:00|8585.4|8584.5|8583.7|8582.8|8585.7|8584.6|8583.3|8582.4|124
1685675400000|2023-06-02 03:10:00|8583.6|8582.7|8584.3|8583.4|8584.4|8583.4|8583.4|8582.5|68
1685675700000|2023-06-02 03:15:00|8584.4|8583.5|8585|8583.5|8585.2|8584|8584.2|8582.9|127
1685676000000|2023-06-02 03:20:00|8584.9|8583.4|8584.8|8583.9|8585.8|8584.5|8584.8|8583.4|94
1685676300000|2023-06-02 03:25:00|8584.9|8584|8584.5|8583.6|8585.2|8584|8584.4|8583.4|72
1685676600000|2023-06-02 03:30:00|8584.4|8583.5|8587.8|8586.9|8587.8|8586.9|8584.4|8583.5|109
1685676900000|2023-06-02 03:35:00|8588|8587.1|8588.9|8588|8589.2|8588|8587.5|8586.6|129
1685677200000|2023-06-02 03:40:00|8588.8|8587.9|8588.3|8586.8|8589|8588.1|8588.3|8586.8|80
1685677500000|2023-06-02 03:45:00|8587.6|8586.1|8587.5|8586.6|8588.5|8587.6|8587.4|8586.1|127
1685677800000|2023-06-02 03:50:00|8587.6|8586.7|8588.1|8586.6|8588.4|8587.1|8587.3|8586.1|77
1685678100000|2023-06-02 03:55:00|8588.2|8586.7|8588.5|8587.6|8589.1|8587.6|8588|8586.6|56
1685678400000|2023-06-02 04:00:00|8588.4|8587.5|8588.8|8587.3|8589.3|8588.2|8588.4|8587.3|63
1685678700000|2023-06-02 04:05:00|8588.7|8587.2|8588.6|8587.1|8588.8|8587.6|8588.2|8586.7|67
1685679000000|2023-06-02 04:10:00|8588.7|8587.2|8588.9|8588|8589.1|8588.2|8588|8586.9|79
1685679300000|2023-06-02 04:15:00|8589|8588.1|8589.1|8587.6|8589.4|8588.2|8588.7|8587.2|47
1685679600000|2023-06-02 04:20:00|8589|8587.5|8588.3|8586.8|8589|8587.8|8588|8586.8|73
1685679900000|2023-06-02 04:25:00|8588.4|8586.9|8589.3|8587.8|8589.4|8588.2|8588.4|8586.9|64
1685680200000|2023-06-02 04:30:00|8589.4|8587.9|8589.6|8588.7|8589.9|8588.7|8589|8587.8|62
1685680500000|2023-06-02 04:35:00|8589.5|8588.6|8590.4|8589.5|8590.8|8589.9|8589.5|8588.3|115
1685680800000|2023-06-02 04:40:00|8590.3|8589.4|8591|8590.1|8592.3|8591.1|8590.3|8589.4|84
1685681100000|2023-06-02 04:45:00|8591.3|8589.8|8591.5|8590.6|8591.7|8590.6|8590.9|8589.6|69
1685681400000|2023-06-02 04:50:00|8591.6|8590.7|8592|8590.5|8592.3|8591.1|8590.9|8589.9|103
1685681700000|2023-06-02 04:55:00|8591.9|8590.4|8590.7|8589.8|8592.1|8590.8|8590.4|8589.5|137
1685682000000|2023-06-02 05:00:00|8590.6|8589.7|8592.4|8591.5|8593.1|8592|8590.6|8589.5|106
1685682300000|2023-06-02 05:05:00|8592.3|8591.4|8593|8592.1|8593.2|8592.3|8592.3|8591.4|82
1685682600000|2023-06-02 05:10:00|8593.1|8592.2|8592.8|8591.3|8594|8592.5|8592.3|8591.1|117
1685682900000|2023-06-02 05:15:00|8593|8591.5|8592.9|8591.4|8593.4|8592.1|8592.4|8591.3|131
1685683200000|2023-06-02 05:20:00|8593|8591.5|8593.9|8593|8594.2|8593.1|8592.6|8591.5|120
1685683500000|2023-06-02 05:25:00|8593.8|8592.9|8594.5|8593.6|8595.1|8593.7|8593.7|8592.7|91
1685683800000|2023-06-02 05:30:00|8594.4|8593.5|8593.6|8592.7|8594.5|8593.6|8593.5|8592.6|81
1685684100000|2023-06-02 05:35:00|8593.5|8592.6|8592|8591.1|8593.5|8592.6|8591.8|8590.9|123
1685684400000|2023-06-02 05:40:00|8591.9|8591|8591.3|8590.4|8592.5|8591.6|8590.8|8589.9|131
1685684700000|2023-06-02 05:45:00|8591.2|8590.3|8592.4|8591.5|8592.8|8591.6|8591.1|8590.2|103
1685685000000|2023-06-02 05:50:00|8592.5|8591.6|8591.8|8590.9|8593.5|8592.3|8591.4|8590.3|135
1685685300000|2023-06-02 05:55:00|8591.9|8591|8592.5|8591|8592.6|8591.4|8591.7|8590.5|114
1685685600000|2023-06-02 06:00:00|8592.6|8591.1|8594|8593.1|8594.1|8593.2|8592|8590.9|181
1685685900000|2023-06-02 06:05:00|8594.1|8593.2|8593.2|8592.3|8595|8594.1|8592.9|8592|162
1685686200000|2023-06-02 06:10:00|8593.3|8592.4|8593.8|8592.9|8594.3|8593.1|8592.8|8591.7|168
1685686500000|2023-06-02 06:15:00|8593.9|8593|8592.7|8591.8|8594.9|8594|8592.5|8591.6|183
1685686800000|2023-06-02 06:20:00|8592.8|8591.9|8594.4|8593.5|8594.6|8593.7|8592.6|8591.7|173
1685687100000|2023-06-02 06:25:00|8594.5|8593.6|8594.5|8593|8595.3|8594.2|8593.5|8592.6|157
1685687400000|2023-06-02 06:30:00|8594.6|8593.1|8595.5|8594.6|8596.7|8595.8|8594.5|8593.1|180
1685687700000|2023-06-02 06:35:00|8595.4|8594.5|8593.2|8592.3|8595.6|8594.7|8592.9|8592|125
1685688000000|2023-06-02 06:40:00|8593.4|8592.5|8589.1|8587.6|8593.5|8592.5|8589|8587.5|181
1685688300000|2023-06-02 06:45:00|8589.3|8587.8|8589.9|8589|8591.2|8590.3|8588.9|8587.6|224
1685688600000|2023-06-02 06:50:00|8590|8589.1|8589.9|8589|8590.5|8589.6|8589.1|8588.2|88
1685688900000|2023-06-02 06:55:00|8589.8|8588.9|8590.4|8588.9|8590.5|8589.5|8589|8588.1|173
1685689200000|2023-06-02 07:00:00|8590.5|8589|8591.9|8590.4|8593.7|8592.8|8590.5|8589|294
1685689500000|2023-06-02 07:05:00|8591.8|8590.3|8592.6|8591.7|8592.7|8591.8|8590.9|8590|248
1685689800000|2023-06-02 07:10:00|8592.7|8591.8|8595.1|8593.6|8595.5|8594.6|8592.6|8591.7|266
1685690100000|2023-06-02 07:15:00|8595.2|8593.7|8595.9|8594.4|8596.3|8594.8|8594.8|8593.3|248
1685690400000|2023-06-02 07:20:00|8595.8|8594.3|8594.2|8593.3|8596.1|8594.6|8594.1|8593|246
1685690700000|2023-06-02 07:25:00|8594.1|8593.2|8594.2|8592.7|8595.6|8594.7|8592.8|8591.9|233
1685691000000|2023-06-02 07:30:00|8594.3|8592.8|8595.9|8594.4|8596.5|8595.6|8593.4|8591.9|305
1685691300000|2023-06-02 07:35:00|8595.8|8594.3|8594.7|8593.8|8597.2|8595.7|8594.3|8593.3|286
1685691600000|2023-06-02 07:40:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594|8593|8592.1|205
1685691900000|2023-06-02 07:45:00|8594|8593.1|8593|8592.1|8594|8593.1|8591|8590.1|199
1685692200000|2023-06-02 07:50:00|8592.9|8592|8591.9|8591|8592.9|8592|8591|8590.1|190
1685692500000|2023-06-02 07:55:00|8592|8591.1|8592.4|8590.9|8593.6|8592.2|8591.3|8590.4|246
1685692800000|2023-06-02 08:00:00|8592.5|8591|8594.6|8593.7|8595.3|8593.8|8591.7|8590.4|311
1685693100000|2023-06-02 08:05:00|8594.5|8593.6|8592.6|8591.7|8595|8594.1|8592|8590.8|181
1685693400000|2023-06-02 08:10:00|8592.7|8591.8|8592.2|8591.3|8593.7|8592.8|8592|8590.9|193
1685693700000|2023-06-02 08:15:00|8592.4|8591.5|8590.7|8589.8|8593.5|8592.2|8590.3|8589.4|251
1685694000000|2023-06-02 08:20:00|8590.8|8589.9|8592|8590.5|8592.5|8591|8590.4|8589.5|164
1685694300000|2023-06-02 08:25:00|8591.9|8590.4|8593.9|8593|8594.6|8593.7|8591.6|8590.1|211
1685694600000|2023-06-02 08:30:00|8593.4|8592.5|8595|8594.1|8595.3|8594.4|8593|8592.1|168
1685694900000|2023-06-02 08:35:00|8594.9|8594|8596.4|8595.5|8596.7|8595.8|8594.8|8593.9|123
1685695200000|2023-06-02 08:40:00|8596.5|8595.6|8595.6|8594.7|8596.9|8596|8595.1|8594|133
1685695500000|2023-06-02 08:45:00|8595.7|8594.8|8593.9|8593|8595.7|8594.8|8593.9|8593|84
1685695800000|2023-06-02 08:50:00|8594.2|8593.3|8594.5|8593.6|8595|8594.1|8593.8|8592.9|157
1685696100000|2023-06-02 08:55:00|8594.6|8593.7|8595.1|8594.2|8595.8|8594.9|8592.8|8591.9|335
1685696400000|2023-06-02 09:00:00|8595|8594.1|8595.3|8594.4|8595.4|8594.5|8593|8592.1|251
1685696700000|2023-06-02 09:05:00|8595.2|8594.3|8595.1|8594.2|8596.3|8595.4|8593.2|8592.3|178
1685697000000|2023-06-02 09:10:00|8595.2|8594.3|8595|8594.1|8595.4|8594.5|8594|8593.1|148
1685697300000|2023-06-02 09:15:00|8595.1|8594.2|8596.6|8595.7|8597.3|8596.4|8594.2|8593.3|149
1685697600000|2023-06-02 09:20:00|8596.5|8595.6|8594.2|8593.3|8596.8|8595.9|8593.9|8593|168
1685697900000|2023-06-02 09:25:00|8594.3|8593.4|8589.5|8588.6|8594.4|8593.5|8589.5|8588.6|219
1685698200000|2023-06-02 09:30:00|8589.6|8588.7|8589.6|8588.7|8590.4|8589.5|8588.4|8587.5|220
1685698500000|2023-06-02 09:35:00|8589.7|8588.8|8586.9|8586|8591.2|8590.3|8586.8|8585.9|115
1685698800000|2023-06-02 09:40:00|8587|8586.1|8588.3|8587.4|8588.9|8588|8586.9|8586|180
1685699100000|2023-06-02 09:45:00|8588.2|8587.3|8589.2|8588.3|8589.3|8588.3|8588|8587.1|141
1685699400000|2023-06-02 09:50:00|8589.1|8588.2|8589.9|8589|8590.8|8589.9|8588.9|8588|97
1685699700000|2023-06-02 09:55:00|8589.8|8588.9|8592.3|8590.8|8592.5|8591.2|8589.7|8588.8|178
1685700000000|2023-06-02 10:00:00|8592.4|8590.9|8590.6|8589.7|8592.8|8591.6|8590.2|8589.3|131
1685700300000|2023-06-02 10:05:00|8590.7|8589.8|8590.9|8590|8591.2|8590.3|8590.1|8589.2|108
1685700600000|2023-06-02 10:10:00|8591|8590.1|8589.4|8588.5|8591.1|8590.2|8588.6|8587.7|140
1685700900000|2023-06-02 10:15:00|8589.5|8588.6|8590.8|8589.9|8591.9|8591|8589.2|8588.3|132
1685701200000|2023-06-02 10:20:00|8590.9|8590|8593.1|8592.2|8593.2|8592.3|8590.8|8589.9|113
1685701500000|2023-06-02 10:25:00|8593|8592.1|8594.2|8593.3|8595.6|8594.7|8592.9|8592|115
1685701800000|2023-06-02 10:30:00|8594.1|8593.2|8595|8594.1|8595.6|8594.7|8593.4|8592.5|151
1685702100000|2023-06-02 10:35:00|8594.9|8594|8595.9|8595|8596|8595.1|8594.9|8594|66
1685702400000|2023-06-02 10:40:00|8595.5|8594.6|8595.9|8595|8596|8595.1|8594.6|8593.7|118
1685702700000|2023-06-02 10:45:00|8596|8595.1|8596.5|8595.6|8598.6|8597.7|8595.9|8595|178
1685703000000|2023-06-02 10:50:00|8596.6|8595.7|8598.2|8597.3|8598.4|8597.5|8596.6|8595.7|184
1685703300000|2023-06-02 10:55:00|8598.3|8597.4|8595.1|8593.6|8598.4|8597.5|8594.7|8593.6|216
1685703600000|2023-06-02 11:00:00|8595.2|8593.7|8596.3|8595.4|8596.4|8595.5|8592.6|8591.7|194
1685703900000|2023-06-02 11:05:00|8596.2|8595.3|8594.5|8593.6|8597.1|8595.9|8594.5|8593.6|131
1685704200000|2023-06-02 11:10:00|8594.6|8593.7|8595.1|8594.2|8595.6|8594.7|8592.7|8591.8|120
1685704500000|2023-06-02 11:15:00|8595|8594.1|8594.6|8593.7|8595.6|8594.7|8594.2|8593.3|120
1685704800000|2023-06-02 11:20:00|8594.5|8593.6|8594.5|8593.6|8595.1|8594.2|8593.8|8592.9|114
1685705100000|2023-06-02 11:25:00|8594.6|8593.7|8595.3|8594.4|8595.6|8594.7|8593.7|8592.8|181
1685705400000|2023-06-02 11:30:00|8595.4|8594.5|8596.7|8595.8|8598|8597.1|8594.9|8594|137
1685705700000|2023-06-02 11:35:00|8596.8|8595.9|8599|8598.1|8599.8|8598.9|8596.7|8595.8|138
1685706000000|2023-06-02 11:40:00|8598.9|8598|8595.9|8595|8599|8598.1|8595.8|8594.9|89
1685706300000|2023-06-02 11:45:00|8596|8595.1|8595.8|8594.9|8596.3|8595.4|8595.3|8594.4|98
1685706600000|2023-06-02 11:50:00|8595.9|8595|8592.9|8592|8596.2|8595.3|8592.7|8591.8|112
1685706900000|2023-06-02 11:55:00|8593|8592.1|8591.5|8590.6|8593.7|8592.8|8591.3|8590.4|203
1685707200000|2023-06-02 12:00:00|8591.6|8590.7|8594.2|8593.3|8594.8|8593.9|8591.6|8590.7|215
1685707500000|2023-06-02 12:05:00|8594.3|8593.4|8593.7|8592.8|8594.6|8593.7|8593.3|8592.4|133
1685707800000|2023-06-02 12:10:00|8593.6|8592.7|8592.7|8591.8|8595.5|8594.6|8591.9|8591|141
1685708100000|2023-06-02 12:15:00|8592.5|8591.6|8593.8|8592.9|8594.1|8593.2|8592.4|8591.5|156
1685708400000|2023-06-02 12:20:00|8593.6|8592.7|8592.5|8591|8594.3|8593.3|8591.5|8590.4|218
1685708700000|2023-06-02 12:25:00|8592.4|8590.9|8596.5|8585.5|8597.2|8592.3|8591.9|8584.6|429
1685709000000|2023-06-02 12:30:00|8595.5|8584.5|8587.9|8586.4|8599.5|8595.3|8585.9|8583.5|1483
1685709300000|2023-06-02 12:35:00|8587.8|8586.3|8591.6|8590.7|8593.2|8592.3|8587.8|8586.3|671
1685709600000|2023-06-02 12:40:00|8591.8|8590.9|8590.8|8589.3|8596.1|8594.7|8590.5|8589|601
1685709900000|2023-06-02 12:45:00|8590.6|8589.1|8591.7|8590.8|8592.4|8591.5|8589.4|8588.3|454
1685710200000|2023-06-02 12:50:00|8591.8|8590.9|8588.5|8587.6|8594|8593.1|8588.5|8587.6|565
1685710500000|2023-06-02 12:55:00|8588.2|8587.3|8588.9|8588|8590|8589.1|8588.2|8587.3|356
1685710800000|2023-06-02 13:00:00|8589|8588.1|8591.5|8590.6|8592.2|8591.3|8588.2|8587.3|373
1685711100000|2023-06-02 13:05:00|8591.6|8590.7|8592.6|8591.7|8593.6|8592.7|8590|8589.1|445
1685711400000|2023-06-02 13:10:00|8592.5|8591.6|8591.8|8590.9|8593.9|8593|8591|8590.1|387
1685711700000|2023-06-02 13:15:00|8592.4|8591.5|8590.6|8589.7|8592.5|8591.6|8590.5|8589.6|250
1685712000000|2023-06-02 13:20:00|8590.5|8589.6|8589.3|8588.4|8591.1|8590.2|8588.5|8587.6|239
1685712300000|2023-06-02 13:25:00|8589.4|8588.5|8591.3|8590.4|8591.7|8590.8|8589.1|8588.2|309
1685712600000|2023-06-02 13:30:00|8591.4|8590.5|8593.5|8592.6|8594.1|8593.2|8591.3|8590.4|319
1685712900000|2023-06-02 13:35:00|8593.3|8592.4|8593.6|8592.7|8594.4|8593.5|8592.4|8591.5|326
1685713200000|2023-06-02 13:40:00|8593.7|8592.8|8587.3|8586.4|8594.1|8593.2|8587.2|8586.3|330
1685713500000|2023-06-02 13:45:00|8587.4|8586.5|8585.4|8584.5|8588.1|8587.2|8585.2|8584.3|451
1685713800000|2023-06-02 13:50:00|8585.3|8584.4|8582.7|8581.8|8587.4|8586.5|8582.5|8581.6|347
1685714100000|2023-06-02 13:55:00|8582.8|8581.9|8580.5|8579.6|8583.7|8582.7|8578.9|8578|382
1685714400000|2023-06-02 14:00:00|8580.4|8579.5|8582.5|8581.6|8583.1|8582.2|8579.8|8578.9|368
1685714700000|2023-06-02 14:05:00|8582.4|8581.5|8585.3|8584.4|8585.5|8584.6|8581.8|8580.9|315
1685715000000|2023-06-02 14:10:00|8585.2|8584.3|8585.9|8585|8586.3|8585.4|8585|8584.1|336
1685715300000|2023-06-02 14:15:00|8585.8|8584.9|8584.9|8584|8586.4|8585.5|8584.1|8583.2|352
1685715600000|2023-06-02 14:20:00|8584.7|8583.8|8584.3|8583.4|8586.4|8585.5|8583.2|8582.3|430
1685715900000|2023-06-02 14:25:00|8584.1|8583.2|8581.5|8580.6|8584.5|8583.6|8580.9|8580|427
1685716200000|2023-06-02 14:30:00|8581.3|8580.4|8584.4|8583.5|8585.6|8584.7|8581.2|8580.3|355
1685716500000|2023-06-02 14:35:00|8584.5|8583.6|8585.4|8584.5|8586.2|8585.3|8584.4|8583.5|292
1685716800000|2023-06-02 14:40:00|8585.5|8584.6|8586.5|8585.6|8587|8586.1|8585.3|8584.4|212
1685717100000|2023-06-02 14:45:00|8586.6|8585.7|8590.9|8590|8591|8590.1|8586.3|8585.4|329
1685717400000|2023-06-02 14:50:00|8590.8|8589.9|8593.1|8592.2|8593.2|8592.3|8589.8|8588.9|296
1685717700000|2023-06-02 14:55:00|8593|8592.1|8592.5|8591.6|8593.5|8592.6|8590.8|8589.9|432
1685718000000|2023-06-02 15:00:00|8592.4|8591.5|8589.5|8588.6|8593.3|8592.4|8588.9|8588|409
1685718300000|2023-06-02 15:05:00|8589.4|8588.5|8594.6|8593.7|8597.1|8596.2|8589|8588.1|289
1685718600000|2023-06-02 15:10:00|8594.5|8593.6|8596.6|8595.7|8598.4|8597.5|8593.9|8593|220
1685718900000|2023-06-02 15:15:00|8596.9|8596|8598.3|8597.4|8599.6|8598.7|8596.9|8596|192
1685719200000|2023-06-02 15:20:00|8598.2|8597.3|8598.8|8597.9|8599.1|8598.2|8597.8|8596.9|187
1685719500000|2023-06-02 15:25:00|8598.9|8598|8600.1|8599.2|8600.3|8599.4|8598.6|8597.7|159
1685719800000|2023-06-02 15:30:00|8600|8599.1|8600.2|8599.3|8600.4|8599.5|8597.8|8596.9|165
1685720100000|2023-06-02 15:35:00|8600.1|8599.2|8599.2|8598.3|8600.5|8599.6|8599.1|8598.2|169
1685720400000|2023-06-02 15:40:00|8599.3|8598.4|8601.2|8600.3|8602.2|8601.3|8597.9|8597|235
1685720700000|2023-06-02 15:45:00|8601.1|8600.2|8602.6|8601.7|8603.4|8602.5|8601|8599.9|241
1685721000000|2023-06-02 15:50:00|8602.7|8601.8|8603.8|8602.9|8604.4|8603.5|8602.3|8601.4|172
1685721300000|2023-06-02 15:55:00|8603.7|8602.8|8602.1|8601.2|8604|8603.1|8601.2|8600.3|158
1685721600000|2023-06-02 16:00:00|8601.9|8601|8603|8602.1|8603.8|8602.9|8601.1|8600.2|221
1685721900000|2023-06-02 16:05:00|8603.1|8602.2|8602.4|8601.5|8603.2|8602.3|8601.2|8600.3|193
1685722200000|2023-06-02 16:10:00|8602.3|8601.4|8601.4|8600.5|8603|8602.1|8600.6|8599.7|207
1685722500000|2023-06-02 16:15:00|8601.5|8600.6|8601.3|8600.4|8603|8602.1|8600.9|8600|134
1685722800000|2023-06-02 16:20:00|8601.2|8600.3|8601.1|8600.2|8602.1|8601.2|8600.6|8599.7|113
1685723100000|2023-06-02 16:25:00|8601.2|8600.3|8599.2|8598.3|8601.2|8600.3|8598.6|8597.7|160
1685723400000|2023-06-02 16:30:00|8599.3|8598.4|8600.3|8599.4|8600.3|8599.4|8598.8|8597.9|148
1685723700000|2023-06-02 16:35:00|8600.2|8599.3|8599|8598.1|8600.4|8599.5|8598.9|8598|131
1685724000000|2023-06-02 16:40:00|8598.9|8598|8599.6|8598.7|8599.8|8598.9|8598.6|8597.7|96
1685724300000|2023-06-02 16:45:00|8599.5|8598.6|8598.8|8597.9|8600.3|8599.4|8598.3|8597.4|119
1685724600000|2023-06-02 16:50:00|8598.5|8597.6|8600.4|8599.5|8601.3|8600.4|8598.4|8597.5|185
1685724900000|2023-06-02 16:55:00|8600.5|8599.6|8603.1|8602.2|8603.4|8602.5|8600.2|8599.3|205
1685725200000|2023-06-02 17:00:00|8603.2|8602.3|8603.2|8602.3|8603.4|8602.5|8602.1|8601.2|218
1685725500000|2023-06-02 17:05:00|8603.1|8602.2|8602.6|8601.7|8603.2|8602.3|8601.7|8600.8|188
1685725800000|2023-06-02 17:10:00|8602.7|8601.8|8604.5|8603.6|8604.7|8603.8|8602.6|8601.7|111
1685726100000|2023-06-02 17:15:00|8604.4|8603.5|8604|8603.1|8604.4|8603.5|8603.4|8602.5|117
1685726400000|2023-06-02 17:20:00|8604.1|8603.2|8602.7|8601.8|8604.4|8603.5|8602|8601.1|111
1685726700000|2023-06-02 17:25:00|8602.6|8601.7|8601.5|8600.6|8602.9|8602|8601.5|8600.6|133
1685727000000|2023-06-02 17:30:00|8601.6|8600.7|8602.1|8601.2|8603|8602.1|8601.3|8600.4|131
1685727300000|2023-06-02 17:35:00|8602|8601.1|8602.1|8601.2|8602.2|8601.3|8601.4|8600.5|128
1685727600000|2023-06-02 17:40:00|8602|8601.1|8601.8|8600.9|8602.6|8601.7|8601.5|8600.6|119
1685727900000|2023-06-02 17:45:00|8602|8601.1|8601.6|8600.7|8602.7|8601.8|8601.6|8600.7|146
1685728200000|2023-06-02 17:50:00|8601.7|8600.8|8602.4|8601.5|8602.8|8601.9|8601.7|8600.8|57
1685728500000|2023-06-02 17:55:00|8602.2|8601.3|8602.1|8601.2|8602.8|8601.9|8601.9|8601|94
1685728800000|2023-06-02 18:00:00|8602.2|8601.3|8601.5|8600.6|8602.7|8601.8|8601.1|8600.2|107
1685729100000|2023-06-02 18:05:00|8601.7|8600.8|8602.8|8601.9|8602.9|8602|8601.1|8600.2|102
1685729400000|2023-06-02 18:10:00|8602.7|8601.8|8605.1|8604.2|8605.6|8604.7|8602.5|8601.6|149
1685729700000|2023-06-02 18:15:00|8605|8604.1|8605|8604.1|8605.4|8604.5|8604.2|8603.3|136
1685730000000|2023-06-02 18:20:00|8604.9|8604|8605.5|8604.6|8605.6|8604.7|8604.9|8604|108
1685730300000|2023-06-02 18:25:00|8605.4|8604.5|8605.1|8604.2|8605.9|8605|8604.9|8604|122
1685730600000|2023-06-02 18:30:00|8605.2|8604.3|8604.2|8603.3|8605.3|8604.4|8603.7|8602.8|104
1685730900000|2023-06-02 18:35:00|8604.1|8603.2|8603.8|8602.9|8604.3|8603.4|8603|8602.1|130
1685731200000|2023-06-02 18:40:00|8603.9|8603|8603.2|8602.3|8603.9|8603|8602.9|8602|95
1685731500000|2023-06-02 18:45:00|8603.1|8602.2|8604.5|8603.6|8604.5|8603.6|8602.6|8601.7|119
1685731800000|2023-06-02 18:50:00|8604.4|8603.5|8604.7|8603.8|8604.9|8604|8604|8603.1|108
1685732100000|2023-06-02 18:55:00|8604.6|8603.7|8603.2|8602.3|8604.8|8603.9|8602.9|8602|126
1685732400000|2023-06-02 19:00:00|8603.1|8602.2|8602.9|8602|8603.9|8603|8602.9|8602|136
1685732700000|2023-06-02 19:05:00|8603.1|8602.2|8603.9|8603|8604.1|8603.2|8603|8601.9|104
1685733000000|2023-06-02 19:10:00|8603.8|8602.9|8603.2|8602.3|8604.4|8603.5|8602.8|8601.9|118
1685733300000|2023-06-02 19:15:00|8603.3|8602.4|8603.8|8602.9|8604.2|8603.3|8602.8|8601.9|129
1685733600000|2023-06-02 19:20:00|8603.9|8603|8602.7|8601.8|8604.3|8603.4|8602.7|8601.8|83
1685733900000|2023-06-02 19:25:00|8602.9|8602|8601.4|8600.5|8603.1|8602.2|8601.2|8600.3|148
1685734200000|2023-06-02 19:30:00|8601.3|8600.4|8601.7|8600.8|8601.9|8601|8600.3|8599.4|115
1685734500000|2023-06-02 19:35:00|8601.2|8600.3|8599.9|8599|8601.2|8600.3|8599.9|8599|52
1685734800000|2023-06-02 19:40:00|8600|8599.1|8601.2|8600.3|8602|8601.1|8599.5|8598.6|79
1685735100000|2023-06-02 19:45:00|8601.1|8600.2|8600.9|8600|8602|8601.1|8600.9|8600|114
1685735400000|2023-06-02 19:50:00|8601|8600.1|8600.2|8599.3|8601.3|8600.4|8599.8|8598.9|118
1685735700000|2023-06-02 19:55:00|8600.1|8599.2|8601.1|8600.2|8601.3|8600.4|8599.9|8599|111
1685736000000|2023-06-02 20:00:00|8601.2|8600.3|8601.6|8600.1|8602.3|8600.8|8601.1|8599.8|138
1685736300000|2023-06-02 20:05:00|8601.5|8600|8599.6|8598.1|8601.5|8600.2|8599.6|8598.1|73
1685736600000|2023-06-02 20:10:00|8599.7|8598.2|8599|8597.5|8600.1|8598.6|8598.6|8597.3|74
1685736900000|2023-06-02 20:15:00|8598.9|8597.4|8598.3|8596.8|8599.2|8597.9|8598.2|8596.7|72
1685737200000|2023-06-02 20:20:00|8598.4|8596.9|8599.3|8597.8|8599.6|8598.1|8598.3|8596.8|52
1685737500000|2023-06-02 20:25:00|8599.2|8597.7|8599.9|8598.4|8600.1|8598.6|8598.9|8597.4|59
1685737800000|2023-06-02 20:30:00|8599.8|8598.3|8600.8|8599.3|8601.1|8599.6|8599.8|8598.3|43
1685738100000|2023-06-02 20:35:00|8600.9|8599.4|8600.5|8599|8600.9|8599.4|8600|8598.5|44
1685738400000|2023-06-02 20:40:00|8600.4|8598.9|8600.2|8598.7|8600.6|8599.1|8600|8598.5|45
1685738700000|2023-06-02 20:45:00|8600.3|8598.8|8601.6|8600.1|8602.2|8600.1|8599.9|8597.9|170
1685739000000|2023-06-02 20:50:00|8602.5|8599.1|8600.3|8597.4|8603.2|8599.5|8599.4|8595.5|382
1685739300000|2023-06-02 20:55:00|8600.7|8596.6|8605.2|8593.3|8606|8597.3|8600.3|8591|457
1685908800000|2023-06-04 20:00:00|8606.6|8590.6|8606.6|8590.6|8606.6|8590.6|8606.6|8590.6|1
1685909100000|2023-06-04 20:05:00|8608|8587|8608|8587|8608|8587|8608|8587|1
1685909400000|2023-06-04 20:10:00|8607.9|8586.9|8610.7|8589.7|8613.9|8592.9|8607.9|8586.9|17
1685909700000|2023-06-04 20:15:00|8611|8590|8611.1|8590.2|8613.9|8592.9|8609.3|8588.3|20
1685910000000|2023-06-04 20:20:00|8607.9|8586.9|8609.9|8588.9|8609.9|8588.9|8607.9|8586.9|2
1685910300000|2023-06-04 20:25:00|8610|8589|8609.8|8588.8|8610|8589|8609.8|8588.8|3
1685910600000|2023-06-04 20:30:00|8610.6|8590.2|8610.3|8590.2|8610.6|8590.2|8609|8588|9
1685910900000|2023-06-04 20:35:00|8607.9|8586.9|8609.4|8588.4|8609.5|8588.5|8607.5|8586.5|13
1685911200000|2023-06-04 20:40:00|8607.5|8586.5|8609.2|8588.2|8611.4|8590.4|8607.5|8586.5|25
1685911500000|2023-06-04 20:45:00|8611.4|8590.4|8607.3|8586.3|8611.4|8590.4|8607.3|8586.3|2
1685911800000|2023-06-04 20:50:00|8611.4|8590.4|8609|8588|8611.6|8590.6|8609|8588|5
1685912100000|2023-06-04 20:55:00|8609.5|8587.6|8610.7|8588.8|8612.1|8590.2|8609.5|8587.6|31
1685912400000|2023-06-04 21:00:00|8609|8587.1|8608.4|8586.5|8609.5|8587.6|8606.4|8584.5|25
1685912700000|2023-06-04 21:05:00|8608.2|8586.3|8610.3|8588.4|8612.2|8590.3|8607.7|8585.8|61
1685913000000|2023-06-04 21:10:00|8609.1|8587.2|8609.7|8587.8|8611.1|8589.2|8609|8587.1|37
1685913300000|2023-06-04 21:15:00|8609.5|8587.6|8609.8|8587.9|8610.6|8588.7|8608.3|8586.4|17
1685913600000|2023-06-04 21:20:00|8609.7|8587.8|8604.8|8592.9|8610.7|8593|8604.3|8586.6|32
1685913900000|2023-06-04 21:25:00|8604.9|8593|8605.2|8593.3|8606.2|8594.3|8604.6|8592.7|27
1685914200000|2023-06-04 21:30:00|8603.5|8591.6|8605.6|8597.4|8606.3|8597.4|8603.5|8591.6|128
1685914500000|2023-06-04 21:35:00|8606.2|8594.3|8606.6|8594.7|8606.7|8597.4|8605.2|8594.2|22
1685914800000|2023-06-04 21:40:00|8605.2|8596.8|8605.1|8593.2|8606.6|8596.8|8604.8|8592.9|41
1685915100000|2023-06-04 21:45:00|8605.2|8593.3|8605.6|8598.5|8606.5|8598.6|8605.1|8593.2|83
1685915400000|2023-06-04 21:50:00|8605.7|8596.1|8605.6|8598.4|8606.8|8598.6|8605.3|8593.4|41
1685915700000|2023-06-04 21:55:00|8605.4|8598.2|8605.4|8596.4|8605.9|8598.2|8604.4|8592.5|67
1685916000000|2023-06-04 22:00:00|8605.3|8596.2|8605.9|8601.2|8606.9|8603.2|8604|8592.7|312
1685916300000|2023-06-04 22:05:00|8605.4|8601.6|8604.6|8603.1|8605.4|8603.1|8604.2|8601.6|214
1685916600000|2023-06-04 22:10:00|8605|8602.7|8605|8603.5|8606|8604.1|8604.6|8602.7|144
1685916900000|2023-06-04 22:15:00|8604.9|8603.4|8604.4|8602.9|8605|8603.5|8604.3|8602.8|125
1685917200000|2023-06-04 22:20:00|8604.5|8603|8603.1|8601.6|8604.5|8603|8603|8601.5|121
1685917500000|2023-06-04 22:25:00|8603.2|8601.7|8602.7|8601.2|8603.4|8601.9|8602.4|8600.9|99
1685917800000|2023-06-04 22:30:00|8602.8|8601.3|8604.2|8602.7|8604.6|8603.1|8602.6|8601.1|174
1685918100000|2023-06-04 22:35:00|8604.3|8602.8|8604.5|8603|8604.6|8603.1|8604.2|8602.7|91
1685918400000|2023-06-04 22:40:00|8604.4|8602.9|8604.8|8603.3|8605.1|8603.6|8604.3|8602.8|45
1685918700000|2023-06-04 22:45:00|8604.7|8603.2|8603.4|8601.9|8604.7|8603.2|8603.1|8601.6|53
1685919000000|2023-06-04 22:50:00|8603.3|8601.8|8604.1|8602.6|8604.2|8602.7|8603.3|8601.8|36
1685919300000|2023-06-04 22:55:00|8604.2|8602.7|8605.4|8603.9|8605.8|8604.3|8604.2|8602.7|40
1685919600000|2023-06-04 23:00:00|8605.5|8604|8605.4|8604.5|8606|8604.7|8604.2|8602.7|90
1685919900000|2023-06-04 23:05:00|8605.5|8604|8605.8|8604.3|8605.9|8604.6|8605.2|8604|50
1685920200000|2023-06-04 23:10:00|8605.7|8604.2|8607.6|8606.1|8607.9|8606.4|8605.5|8604|82
1685920500000|2023-06-04 23:15:00|8607.5|8606|8607.5|8606|8607.7|8606.2|8607|8605.6|77
1685920800000|2023-06-04 23:20:00|8607.6|8606.1|8606.5|8605|8607.7|8606.2|8606.5|8605|96
1685921100000|2023-06-04 23:25:00|8606.6|8605.1|8607|8605.5|8607.4|8606|8606.5|8605|123
1685921400000|2023-06-04 23:30:00|8607.1|8605.6|8607.3|8605.8|8607.6|8606.2|8606.3|8604.8|114
1685921700000|2023-06-04 23:35:00|8607.4|8605.9|8607.1|8605.6|8607.5|8606.1|8606.6|8605.4|60
1685922000000|2023-06-04 23:40:00|8607|8605.5|8606.4|8604.9|8607.1|8605.6|8606.4|8604.9|54
1685922300000|2023-06-04 23:45:00|8606.3|8605.4|8606.3|8604.8|8606.6|8605.4|8605.6|8604.3|91
1685922600000|2023-06-04 23:50:00|8606.4|8604.9|8606.3|8604.8|8606.6|8605.4|8606.1|8604.6|107
1685922900000|2023-06-04 23:55:00|8606.2|8604.7|8606.2|8604.7|8607.1|8605.6|8605.9|8604.4|106
1685923200000|2023-06-05 00:00:00|8606.3|8604.8|8605.1|8603.6|8606.3|8604.8|8604.8|8603.3|169
1685923500000|2023-06-05 00:05:00|8605|8603.5|8605|8603.5|8605.4|8603.9|8604.3|8602.8|105
1685923800000|2023-06-05 00:10:00|8604.9|8603.4|8603.8|8602.3|8605.2|8603.7|8603.8|8602.3|108
1685924100000|2023-06-05 00:15:00|8603.9|8602.4|8603.7|8602.2|8604.3|8602.8|8603.5|8602|97
1685924400000|2023-06-05 00:20:00|8603.8|8602.3|8603.1|8601.6|8604.2|8602.7|8602.7|8601.2|89
1685924700000|2023-06-05 00:25:00|8603|8601.5|8603.5|8602|8603.6|8602.1|8602.7|8601.2|106
1685925000000|2023-06-05 00:30:00|8603.3|8601.8|8603|8601.5|8603.9|8602.4|8602.7|8601.3|90
1685925300000|2023-06-05 00:35:00|8603.2|8601.7|8603|8601.5|8603.8|8602.3|8603|8601.5|76
1685925600000|2023-06-05 00:40:00|8603.1|8601.6|8604|8602.5|8604.1|8602.6|8603|8601.5|75
1685925900000|2023-06-05 00:45:00|8603.9|8602.4|8604.1|8602.6|8604.4|8602.9|8603.8|8602.3|70
1685926200000|2023-06-05 00:50:00|8604|8602.5|8603.9|8602.4|8604.4|8603.3|8603.6|8602.1|136
1685926500000|2023-06-05 00:55:00|8604.3|8602.8|8603.1|8601.6|8604.5|8603|8602.5|8601|126
1685926800000|2023-06-05 01:00:00|8603|8601.5|8603.5|8602|8604.4|8602.9|8603|8601.5|171
1685927100000|2023-06-05 01:05:00|8603.4|8601.9|8602.5|8601|8603.7|8602.2|8602.4|8600.9|147
1685927400000|2023-06-05 01:10:00|8602.6|8601.1|8603.5|8602|8603.7|8602.2|8602.3|8600.8|137
1685927700000|2023-06-05 01:15:00|8603.6|8602.1|8602.8|8601.3|8603.7|8602.4|8602.4|8600.9|153
1685928000000|2023-06-05 01:20:00|8602.9|8601.4|8602.7|8601.2|8603.6|8602.1|8602.5|8601|154
1685928300000|2023-06-05 01:25:00|8602.6|8601.1|8602|8600.5|8603.1|8601.6|8602|8600.5|139
1685928600000|2023-06-05 01:30:00|8601.9|8600.4|8602.6|8601.1|8602.7|8601.5|8601.8|8600.3|165
1685928900000|2023-06-05 01:35:00|8602.5|8601|8602|8600.5|8602.6|8601.3|8601.9|8600.4|135
1685929200000|2023-06-05 01:40:00|8602.1|8600.6|8602.8|8601.3|8603.3|8601.8|8601.9|8600.4|129
1685929500000|2023-06-05 01:45:00|8602.7|8601.2|8603.4|8601.9|8603.5|8602|8602.1|8600.6|209
1685929800000|2023-06-05 01:50:00|8603.3|8601.8|8603.9|8602.4|8604.2|8602.7|8603.2|8601.8|172
1685930100000|2023-06-05 01:55:00|8604|8602.5|8605.1|8603.6|8605.6|8604.1|8603.6|8602.4|146
1685930400000|2023-06-05 02:00:00|8605|8603.5|8606.1|8604.6|8606.3|8604.8|8605|8603.5|101
1685930700000|2023-06-05 02:05:00|8606|8604.5|8606.9|8605.4|8607.1|8605.6|8605.9|8604.4|95
1685931000000|2023-06-05 02:10:00|8606.8|8605.3|8608|8606.5|8608.1|8606.6|8606.5|8605|109
1685931300000|2023-06-05 02:15:00|8607.7|8606.2|8608.4|8606.9|8608.6|8607.1|8607.6|8606.2|155
1685931600000|2023-06-05 02:20:00|8608.5|8607|8607.6|8606.1|8609|8607.5|8607.6|8606.1|156
1685931900000|2023-06-05 02:25:00|8607.7|8606.2|8608|8606.5|8608.1|8606.6|8607.5|8606|109
1685932200000|2023-06-05 02:30:00|8608.2|8606.7|8608|8606.5|8608.6|8607.1|8607.9|8606.4|123
1685932500000|2023-06-05 02:35:00|8608.1|8606.6|8608.6|8607.1|8608.8|8607.3|8608|8606.5|86
1685932800000|2023-06-05 02:40:00|8608.5|8607|8608.9|8607.4|8609.1|8607.6|8608.5|8607|72
1685933100000|2023-06-05 02:45:00|8608.8|8607.3|8608.9|8607.4|8609.1|8607.6|8608.6|8607.1|49
1685933400000|2023-06-05 02:50:00|8608.8|8607.3|8608.1|8606.6|8608.9|8607.4|8608.1|8606.6|96
1685933700000|2023-06-05 02:55:00|8608|8606.5|8608.4|8606.9|8608.7|8607.2|8607.8|8606.3|86
1685934000000|2023-06-05 03:00:00|8608.5|8607|8606.7|8605.2|8608.5|8607|8606.6|8605.1|113
1685934300000|2023-06-05 03:05:00|8606.8|8605.3|8606.7|8605.2|8606.9|8605.4|8606.4|8604.9|82
1685934600000|2023-06-05 03:10:00|8606.6|8605.1|8606.4|8604.9|8606.8|8605.3|8605.4|8603.9|91
1685934900000|2023-06-05 03:15:00|8606.5|8605|8606.7|8605.2|8607|8605.5|8606.4|8604.9|89
1685935200000|2023-06-05 03:20:00|8606.8|8605.3|8606.4|8604.9|8606.8|8605.3|8606.2|8604.7|97
1685935500000|2023-06-05 03:25:00|8606.2|8604.7|8607|8605.5|8607.4|8605.9|8606.1|8604.6|93
1685935800000|2023-06-05 03:30:00|8606.8|8605.9|8606.8|8605.3|8607.2|8606|8606.2|8604.9|129
1685936100000|2023-06-05 03:35:00|8606.7|8605.2|8605.8|8604.3|8606.8|8605.5|8605.5|8604|140
1685936400000|2023-06-05 03:40:00|8605.7|8604.2|8605|8603.5|8605.8|8604.5|8605|8603.5|89
1685936700000|2023-06-05 03:45:00|8604.9|8603.4|8605|8603.5|8605.1|8603.9|8604.4|8603.1|63
1685937000000|2023-06-05 03:50:00|8604.9|8603.4|8604.4|8602.9|8604.9|8603.4|8604.2|8602.9|69
1685937300000|2023-06-05 03:55:00|8604.5|8603|8604.2|8603.3|8604.8|8603.9|8604.2|8602.8|64
1685937600000|2023-06-05 04:00:00|8604.3|8603.4|8605.4|8603.9|8605.6|8604.7|8604.3|8603.2|86
1685937900000|2023-06-05 04:05:00|8605.5|8604|8605.9|8604.4|8606|8604.8|8605.3|8604|51
1685938200000|2023-06-05 04:10:00|8605.8|8604.3|8607.5|8606|8607.6|8606.1|8605.3|8603.8|98
1685938500000|2023-06-05 04:15:00|8607.6|8606.1|8607|8605.5|8607.7|8606.2|8606.7|8605.2|96
1685938800000|2023-06-05 04:20:00|8607.1|8605.6|8608.2|8606.7|8608.2|8606.7|8606.5|8605.2|79
1685939100000|2023-06-05 04:25:00|8608.3|8606.8|8607.9|8606.4|8608.4|8607|8607.6|8606.4|61
1685939400000|2023-06-05 04:30:00|8608|8606.5|8608.3|8606.8|8608.3|8606.8|8607.2|8605.9|76
1685939700000|2023-06-05 04:35:00|8608.2|8606.7|8608.4|8606.9|8608.5|8607.3|8607.8|8606.6|47
1685940000000|2023-06-05 04:40:00|8608.5|8607|8608.1|8607.2|8608.6|8607.3|8607.7|8606.5|70
1685940300000|2023-06-05 04:45:00|8608.2|8607.3|8607.5|8606|8608.2|8607.3|8606.8|8605.6|56
1685940600000|2023-06-05 04:50:00|8607.6|8606.1|8606.2|8605.3|8607.9|8606.6|8606.1|8604.9|75
1685940900000|2023-06-05 04:55:00|8606.1|8605.2|8606.7|8605.8|8607.1|8605.9|8605.9|8604.6|115
1685941200000|2023-06-05 05:00:00|8606.6|8605.7|8606.8|8605.3|8607.2|8605.9|8606.1|8604.7|88
1685941500000|2023-06-05 05:05:00|8606.7|8605.2|8606.8|8605.3|8607.2|8605.7|8606.5|8605|74
1685941800000|2023-06-05 05:10:00|8606.7|8605.2|8606.4|8604.9|8606.9|8605.7|8606.1|8604.7|84
1685942100000|2023-06-05 05:15:00|8606.5|8605|8606.9|8605.4|8607.1|8605.9|8605.4|8604.3|105
1685942400000|2023-06-05 05:20:00|8607|8605.5|8606.9|8606|8607.4|8606.3|8606.6|8605.1|94
1685942700000|2023-06-05 05:25:00|8606.8|8605.9|8607.4|8605.9|8607.6|8606.5|8606.8|8605.6|99
1685943000000|2023-06-05 05:30:00|8607.3|8605.8|8606.3|8604.8|8607.4|8606.2|8606.3|8604.8|73
1685943300000|2023-06-05 05:35:00|8606.5|8605|8605|8603.5|8606.5|8605|8604.7|8603.4|74
1685943600000|2023-06-05 05:40:00|8604.8|8603.9|8605.7|8604.2|8606|8604.8|8604.2|8602.7|144
1685943900000|2023-06-05 05:45:00|8605.6|8604.1|8605.8|8604.3|8605.9|8604.7|8604.8|8603.3|130
1685944200000|2023-06-05 05:50:00|8605.7|8604.2|8607.5|8606.6|8608.2|8606.8|8605.6|8604.1|123
1685944500000|2023-06-05 05:55:00|8607.6|8606.7|8609.6|8608.1|8610.2|8608.7|8607.5|8606.3|184
1685944800000|2023-06-05 06:00:00|8609.7|8608.2|8608.7|8607.2|8610.9|8609.5|8607.8|8606.3|278
1685945100000|2023-06-05 06:05:00|8608.8|8607.9|8610.7|8609.2|8610.8|8609.6|8607.5|8606.6|223
1685945400000|2023-06-05 06:10:00|8610.6|8609.1|8613|8612.1|8613.3|8612.4|8610.1|8609.1|157
1685945700000|2023-06-05 06:15:00|8612.9|8612|8613.9|8612.4|8615.1|8614.2|8612.5|8611.6|225
1685946000000|2023-06-05 06:20:00|8614|8612.5|8611.3|8610.4|8614.5|8613|8611.1|8610.2|173
1685946300000|2023-06-05 06:25:00|8611.4|8610.5|8615|8614.1|8615.2|8614.3|8611.1|8610.1|197
1685946600000|2023-06-05 06:30:00|8614.9|8614|8612.4|8611.5|8615|8614.1|8612.3|8611|259
1685946900000|2023-06-05 06:35:00|8612.5|8611.6|8613.8|8612.9|8614.5|8613.6|8612.3|8611.1|141
1685947200000|2023-06-05 06:40:00|8613.9|8613|8612.3|8611.4|8614.9|8614|8610.9|8610|193
1685947500000|2023-06-05 06:45:00|8612.5|8611.6|8614.6|8613.7|8615.1|8614|8612.5|8611.5|147
1685947800000|2023-06-05 06:50:00|8614.7|8613.8|8614.9|8614|8615.4|8614.5|8613.7|8612.8|165
1685948100000|2023-06-05 06:55:00|8614.8|8613.9|8618.7|8617.8|8619.7|8618.8|8614.8|8613.9|274
1685948400000|2023-06-05 07:00:00|8618.4|8617.5|8616.8|8615.9|8620.6|8619.5|8616.5|8615.6|427
1685948700000|2023-06-05 07:05:00|8616.7|8615.8|8615.2|8614.3|8616.7|8615.8|8614.2|8613.2|380
1685949000000|2023-06-05 07:10:00|8615.3|8614.4|8621.5|8620|8622|8621.1|8615.3|8614.4|354
1685949300000|2023-06-05 07:15:00|8621.6|8620.1|8624.8|8623.9|8625.4|8624.1|8619.6|8618.7|339
1685949600000|2023-06-05 07:20:00|8625.4|8623.8|8623.1|8622.2|8625.5|8624.3|8622.8|8621.9|330
1685949900000|2023-06-05 07:25:00|8623|8622.1|8617.3|8616.4|8623.5|8622.6|8617.2|8616.3|288
1685950200000|2023-06-05 07:30:00|8617.4|8616.5|8620.1|8618.6|8621.4|8620|8617.4|8616.5|256
1685950500000|2023-06-05 07:35:00|8620|8618.5|8621.7|8620.8|8622.5|8621.3|8619.1|8618.2|287
1685950800000|2023-06-05 07:40:00|8621.6|8620.7|8625.2|8623.7|8625.5|8624.6|8621.6|8620.4|251
1685951100000|2023-06-05 07:45:00|8625.3|8623.8|8624.5|8623|8625.5|8624.4|8623.4|8622.5|264
1685951400000|2023-06-05 07:50:00|8624.7|8623.2|8622.9|8621.4|8625.2|8623.7|8621.3|8620.1|207
1685951700000|2023-06-05 07:55:00|8622.8|8621.3|8622.6|8621.1|8623.6|8622.5|8622|8620.7|236
1685952000000|2023-06-05 08:00:00|8622.5|8621|8621.8|8620.9|8623.1|8621.9|8619.9|8619|225
1685952300000|2023-06-05 08:05:00|8621.9|8621|8620.6|8619.7|8623.2|8622.3|8620.2|8619.3|148
1685952600000|2023-06-05 08:10:00|8620.7|8619.8|8619|8618.1|8620.7|8619.8|8618.4|8617.5|232
1685952900000|2023-06-05 08:15:00|8619.1|8618.2|8617|8616.1|8619.9|8619|8617|8616.1|170
1685953200000|2023-06-05 08:20:00|8617.2|8616.3|8618.8|8617.9|8619.7|8618.8|8615.4|8614.5|196
1685953500000|2023-06-05 08:25:00|8618.7|8617.8|8619.3|8617.8|8620.4|8619.1|8618.2|8617.1|208
1685953800000|2023-06-05 08:30:00|8619.1|8617.6|8619.9|8619|8620.4|8619.1|8617.3|8615.8|236
1685954100000|2023-06-05 08:35:00|8620|8619.1|8621|8620.1|8621.8|8620.9|8619.3|8618.2|217
1685954400000|2023-06-05 08:40:00|8621.1|8620.2|8621.3|8620.4|8621.7|8620.8|8620.1|8619.2|171
1685954700000|2023-06-05 08:45:00|8621.4|8620.5|8623.7|8622.8|8624.8|8623.9|8621.3|8620.4|166
1685955000000|2023-06-05 08:50:00|8623.8|8622.9|8623.8|8622.9|8624.4|8623.5|8623.6|8622.7|134
1685955300000|2023-06-05 08:55:00|8623.5|8622.6|8621.1|8619.6|8624.2|8623.3|8619.6|8618.7|276
1685955600000|2023-06-05 09:00:00|8621|8619.5|8623.7|8622.8|8623.7|8622.8|8620.2|8618.9|201
1685955900000|2023-06-05 09:05:00|8623.8|8622.9|8621.9|8621|8624.7|8623.8|8621.3|8620.4|170
1685956200000|2023-06-05 09:10:00|8621.8|8620.9|8623.9|8623|8624.3|8623.4|8621.4|8620.5|165
1685956500000|2023-06-05 09:15:00|8624|8623.1|8624.8|8623.9|8625.3|8624.4|8623.5|8622.6|147
1685956800000|2023-06-05 09:20:00|8624.9|8624|8626.7|8625.8|8628.6|8627.3|8623.7|8622.8|172
1685957100000|2023-06-05 09:25:00|8626.8|8625.9|8626.1|8625.2|8628.3|8627.4|8625.9|8625|174
1685957400000|2023-06-05 09:30:00|8626.2|8625.3|8626.5|8625.6|8626.8|8625.9|8625.9|8625|154
1685957700000|2023-06-05 09:35:00|8626.4|8625.5|8624.3|8623.4|8626.6|8625.7|8624.1|8623.2|145
1685958000000|2023-06-05 09:40:00|8624.2|8623.3|8626.1|8625.2|8627.2|8626.3|8623.8|8622.9|138
1685958300000|2023-06-05 09:45:00|8626.2|8625.3|8627.2|8626.3|8627.3|8626.4|8625.8|8624.9|139
1685958600000|2023-06-05 09:50:00|8627.1|8626.2|8624.4|8623.5|8627.1|8626.2|8624|8623.1|196
1685958900000|2023-06-05 09:55:00|8624.5|8623.6|8626.3|8625.4|8627|8626.1|8624.4|8623.5|204
1685959200000|2023-06-05 10:00:00|8626.4|8625.5|8626.7|8625.8|8628.5|8627.6|8625.9|8625|207
1685959500000|2023-06-05 10:05:00|8626.6|8625.7|8627.6|8626.7|8627.6|8626.7|8626.3|8625.4|136
1685959800000|2023-06-05 10:10:00|8627.5|8626.6|8627.4|8626.5|8628.8|8627.9|8626.8|8625.9|167
1685960100000|2023-06-05 10:15:00|8627.3|8626.4|8626.2|8625.3|8627.6|8626.7|8625.5|8624.6|130
1685960400000|2023-06-05 10:20:00|8626.3|8625.4|8628.2|8627.3|8628.3|8627.4|8626.2|8625.3|116
1685960700000|2023-06-05 10:25:00|8628.1|8627.2|8630.1|8629.2|8632.2|8631.1|8628.1|8627.2|244
1685961000000|2023-06-05 10:30:00|8630|8629.1|8630|8629.1|8630.8|8629.9|8628.8|8627.9|171
1685961300000|2023-06-05 10:35:00|8630.1|8629.2|8629.6|8628.7|8630.2|8629.3|8628.9|8628|121
1685961600000|2023-06-05 10:40:00|8629.5|8628.6|8629.1|8628.2|8630|8629.1|8628.6|8627.7|135
1685961900000|2023-06-05 10:45:00|8629.2|8628.3|8630.7|8629.8|8631.5|8630.6|8629|8628|161
1685962200000|2023-06-05 10:50:00|8630.6|8629.7|8630|8629.1|8631.2|8630.3|8629.6|8628.7|129
1685962500000|2023-06-05 10:55:00|8629.9|8629|8629.6|8628.7|8630.8|8629.9|8628.5|8627.6|122
1685962800000|2023-06-05 11:00:00|8629.7|8628.8|8632.7|8631.8|8633.3|8632.4|8629.6|8628.7|149
1685963100000|2023-06-05 11:05:00|8632.6|8631.7|8633|8632.1|8634.3|8633.4|8632.5|8631.6|144
1685963400000|2023-06-05 11:10:00|8632.9|8632|8631.6|8630.7|8632.9|8632|8630|8628.7|144
1685963700000|2023-06-05 11:15:00|8631.5|8630.6|8631|8630.1|8633.8|8632.9|8631|8630.1|155
1685964000000|2023-06-05 11:20:00|8631.3|8630.4|8633.6|8632.7|8633.9|8633|8631|8630.1|165
1685964300000|2023-06-05 11:25:00|8633.7|8632.8|8634.7|8633.8|8634.9|8634|8631.5|8630.6|173
1685964600000|2023-06-05 11:30:00|8634.3|8633.4|8632.2|8631.3|8634.3|8633.4|8631.9|8631|142
1685964900000|2023-06-05 11:35:00|8632.3|8631.4|8631.4|8630.5|8632.4|8631.5|8631.3|8630.4|95
1685965200000|2023-06-05 11:40:00|8631.2|8630.3|8631.5|8630.6|8632.9|8632|8631.1|8630.2|119
1685965500000|2023-06-05 11:45:00|8631.4|8630.5|8631|8630.1|8631.4|8630.5|8629.1|8628.2|188
1685965800000|2023-06-05 11:50:00|8631.2|8630.3|8634.6|8633.7|8634.6|8633.7|8631|8630.1|175
1685966100000|2023-06-05 11:55:00|8634.7|8633.8|8632.6|8631.7|8635.1|8634.2|8632.3|8631.4|165
1685966400000|2023-06-05 12:00:00|8632.8|8631.9|8634.6|8633.7|8634.8|8633.9|8632.6|8631.7|191
1685966700000|2023-06-05 12:05:00|8634.5|8633.6|8632.6|8631.7|8634.6|8633.7|8630.4|8629.5|133
1685967000000|2023-06-05 12:10:00|8632.5|8631.6|8632.3|8631.4|8633.2|8632.3|8631.5|8630.6|132
1685967300000|2023-06-05 12:15:00|8632.4|8631.5|8632.5|8631.6|8632.9|8632|8631.5|8630.6|135
1685967600000|2023-06-05 12:20:00|8632.4|8631.5|8630.2|8629.3|8632.4|8631.5|8629.6|8628.7|200
1685967900000|2023-06-05 12:25:00|8630.3|8629.4|8629.4|8628.5|8630.3|8629.4|8628.7|8627.4|112
1685968200000|2023-06-05 12:30:00|8629.5|8628.6|8631.5|8630.6|8632.1|8631.2|8628.6|8627.7|187
1685968500000|2023-06-05 12:35:00|8631.4|8630.5|8630.5|8629.6|8631.5|8630.6|8629.4|8628.5|164
1685968800000|2023-06-05 12:40:00|8630.6|8629.7|8629.2|8628.3|8631.2|8630.3|8629|8628|206
1685969100000|2023-06-05 12:45:00|8629.1|8628.2|8631.5|8630.6|8631.9|8631|8628.9|8628|197
1685969400000|2023-06-05 12:50:00|8631.4|8630.5|8628.9|8628|8631.5|8630.6|8628.8|8627.9|198
1685969700000|2023-06-05 12:55:00|8629.1|8628.2|8629.2|8628.3|8630.2|8629.3|8629|8628|198
1685970000000|2023-06-05 13:00:00|8629.1|8628.2|8627.7|8626.8|8629.7|8628.8|8627.6|8626.5|200
1685970300000|2023-06-05 13:05:00|8627.8|8626.9|8627.9|8627|8628.4|8627.5|8625.1|8624.2|237
1685970600000|2023-06-05 13:10:00|8627.8|8626.9|8629.8|8628.9|8630.2|8629.3|8627.8|8626.9|177
1685970900000|2023-06-05 13:15:00|8629.9|8629|8629.9|8629|8630.8|8629.9|8629.2|8628.3|177
1685971200000|2023-06-05 13:20:00|8630|8629.1|8630.1|8629.2|8631|8630.1|8629.6|8628.7|164
1685971500000|2023-06-05 13:25:00|8630|8629.1|8629.5|8628.6|8630.2|8629.3|8628|8626.8|220
1685971800000|2023-06-05 13:30:00|8629.6|8628.7|8625.9|8625|8629.8|8628.9|8625.7|8624.8|252
1685972100000|2023-06-05 13:35:00|8625.8|8624.9|8629|8628.1|8629.2|8628.3|8625.8|8624.9|230
1685972400000|2023-06-05 13:40:00|8629.1|8628.2|8629.8|8628.3|8631.1|8630|8628.8|8627.9|213
1685972700000|2023-06-05 13:45:00|8630.2|8627.8|8628|8627.1|8630.9|8629.7|8627.5|8626.6|324
1685973000000|2023-06-05 13:50:00|8627.9|8627|8629.4|8628.5|8634|8633.1|8627.9|8627|422
1685973300000|2023-06-05 13:55:00|8629.5|8628|8631.8|8621|8631.8|8628.6|8626.9|8621|446
1685973600000|2023-06-05 14:00:00|8628.9|8621.8|8623.5|8622.6|8632.7|8631.2|8621.5|8619.2|1147
1685973900000|2023-06-05 14:05:00|8623|8622.1|8626.1|8625.2|8627.3|8626.4|8621.9|8621|597
1685974200000|2023-06-05 14:10:00|8626|8625.1|8628.7|8627.8|8629.5|8628.6|8626|8625.1|453
1685974500000|2023-06-05 14:15:00|8628.6|8627.7|8634.7|8633.8|8634.7|8633.8|8628.5|8627.6|427
1685974800000|2023-06-05 14:20:00|8634.5|8633.6|8632.7|8631.8|8637|8635.5|8632.5|8631.6|366
1685975100000|2023-06-05 14:25:00|8632.8|8631.9|8632.9|8632|8633.9|8633|8631.6|8630.7|333
1685975400000|2023-06-05 14:30:00|8632.8|8631.9|8631.6|8630.7|8633.6|8632.7|8631.6|8630.7|309
1685975700000|2023-06-05 14:35:00|8631.7|8630.8|8629.4|8628.5|8632.9|8632|8629|8627.7|290
1685976000000|2023-06-05 14:40:00|8629.3|8628.4|8629.9|8628.4|8631.8|8630.9|8629.3|8628.2|263
1685976300000|2023-06-05 14:45:00|8629.5|8628.6|8629.6|8628.7|8631.8|8630.9|8628.6|8627.3|321
1685976600000|2023-06-05 14:50:00|8629.3|8628.4|8633.8|8632.9|8635.2|8634.3|8628.6|8627.5|423
1685976900000|2023-06-05 14:55:00|8633.5|8632.6|8632.2|8631.3|8633.8|8632.9|8630.9|8629.7|285
1685977200000|2023-06-05 15:00:00|8632.1|8631.2|8630.1|8629.2|8632.3|8631.4|8630.1|8629.2|314
1685977500000|2023-06-05 15:05:00|8630|8629.1|8628.5|8627.6|8630.5|8629.6|8627.1|8625.8|217
1685977800000|2023-06-05 15:10:00|8628.6|8627.7|8627.9|8627|8628.8|8627.9|8626.8|8625.9|160
1685978100000|2023-06-05 15:15:00|8627.8|8626.9|8627.8|8626.9|8628.1|8627.2|8627.3|8626.4|136
1685978400000|2023-06-05 15:20:00|8627.9|8627|8627.3|8626.4|8628.3|8627.4|8626.8|8625.6|192
1685978700000|2023-06-05 15:25:00|8627.2|8626.3|8625.8|8624.9|8627.7|8626.8|8624.5|8623.6|192
1685979000000|2023-06-05 15:30:00|8625.7|8624.8|8623.7|8622.8|8625.9|8625|8623.7|8622.8|174
1685979300000|2023-06-05 15:35:00|8623.8|8622.9|8623.1|8622.2|8624.3|8623.4|8622.9|8621.7|228
1685979600000|2023-06-05 15:40:00|8623|8622.1|8619.7|8618.8|8623.6|8622.7|8619.2|8618.3|205
1685979900000|2023-06-05 15:45:00|8619.6|8618.7|8619.9|8619|8621.2|8620.3|8619.2|8618.3|230
1685980200000|2023-06-05 15:50:00|8620|8619.1|8617.8|8616.9|8620.5|8619.6|8616.7|8615.8|169
1685980500000|2023-06-05 15:55:00|8617.9|8617|8619.6|8618.7|8619.8|8618.9|8617.8|8616.9|144
1685980800000|2023-06-05 16:00:00|8619.5|8618.6|8617.1|8616.2|8619.5|8618.6|8615.6|8614.7|267
1685981100000|2023-06-05 16:05:00|8617.4|8616.5|8615.7|8614.8|8617.5|8616.6|8615.6|8614.7|141
1685981400000|2023-06-05 16:10:00|8615.8|8614.9|8616.7|8615.8|8616.8|8615.9|8615.5|8614.6|109
1685981700000|2023-06-05 16:15:00|8616.6|8615.7|8616|8615.1|8616.9|8616|8615.8|8614.9|100
1685982000000|2023-06-05 16:20:00|8615.9|8615|8616.3|8615.4|8617|8616.1|8615.5|8614.6|139
1685982300000|2023-06-05 16:25:00|8616.5|8615.6|8615.1|8614.2|8616.6|8615.7|8614.8|8613.9|129
1685982600000|2023-06-05 16:30:00|8615|8614.1|8614.3|8613.4|8615.1|8614.2|8613.8|8612.9|103
1685982900000|2023-06-05 16:35:00|8614.2|8613.3|8614.5|8613.6|8615.2|8614.3|8614.2|8613.3|93
1685983200000|2023-06-05 16:40:00|8614.6|8613.7|8613.4|8612.5|8614.6|8613.7|8613.4|8612.5|98
1685983500000|2023-06-05 16:45:00|8613.3|8612.4|8614.1|8613.2|8614.6|8613.7|8613.3|8612.4|100
1685983800000|2023-06-05 16:50:00|8614|8613.1|8613.5|8612|8614.5|8613.6|8613.2|8611.9|117
1685984100000|2023-06-05 16:55:00|8613.6|8612.1|8614.1|8613.2|8615.1|8614.2|8613|8612|128
1685984400000|2023-06-05 17:00:00|8614|8613.1|8614.5|8613.6|8614.8|8613.9|8613.9|8613|121
1685984700000|2023-06-05 17:05:00|8614.4|8613.5|8614.3|8613.4|8614.8|8613.9|8613.4|8612.5|84
1685985000000|2023-06-05 17:10:00|8614.4|8613.5|8614.1|8613.2|8614.5|8613.6|8613.7|8612.8|108
1685985300000|2023-06-05 17:15:00|8613.8|8612.9|8616|8615.1|8616.2|8615.3|8613.8|8612.9|96
1685985600000|2023-06-05 17:20:00|8616.1|8615.2|8615.3|8614.4|8616.4|8615.5|8614.7|8613.8|143
1685985900000|2023-06-05 17:25:00|8615.6|8614.7|8615.5|8614.6|8616.3|8615.4|8615.4|8614.5|103
1685986200000|2023-06-05 17:30:00|8615.6|8614.7|8616.5|8615.6|8616.8|8615.9|8615.3|8614.4|151
1685986500000|2023-06-05 17:35:00|8616.4|8615.5|8617.5|8616.6|8617.7|8616.8|8616.3|8615.4|124
1685986800000|2023-06-05 17:40:00|8617.4|8616.5|8617.2|8616.3|8618|8616.8|8617|8616.1|127
1685987100000|2023-06-05 17:45:00|8617.1|8616.2|8617.4|8616.5|8617.5|8616.6|8616.6|8615.7|147
1685987400000|2023-06-05 17:50:00|8617.5|8616.6|8616.5|8615.6|8617.5|8616.6|8616.4|8615.5|78
1685987700000|2023-06-05 17:55:00|8616.6|8615.7|8617.3|8616.4|8617.3|8616.4|8616.3|8615.4|81
1685988000000|2023-06-05 18:00:00|8617.2|8616.3|8616.8|8615.9|8617.5|8616.6|8616.7|8615.8|124
1685988300000|2023-06-05 18:05:00|8616.7|8615.8|8617.7|8616.8|8617.8|8616.9|8616.7|8615.8|120
1685988600000|2023-06-05 18:10:00|8617.6|8616.7|8617.8|8616.9|8618.3|8617.4|8617.1|8616.2|90
1685988900000|2023-06-05 18:15:00|8618|8617.1|8618.6|8617.7|8619.1|8618.2|8617.8|8616.9|145
1685989200000|2023-06-05 18:20:00|8618.4|8617.5|8619.2|8618.3|8619.2|8618.3|8618.3|8617.4|120
1685989500000|2023-06-05 18:25:00|8619.3|8618.4|8619|8618.1|8619.7|8618.8|8618.7|8617.8|104
1685989800000|2023-06-05 18:30:00|8618.8|8617.9|8619.7|8618.8|8619.9|8619|8618.7|8617.8|148
1685990100000|2023-06-05 18:35:00|8619.6|8618.7|8619.4|8618.5|8620|8618.9|8619|8618.1|129
1685990400000|2023-06-05 18:40:00|8619.5|8618.6|8619|8618.1|8619.8|8618.9|8618.8|8617.9|108
1685990700000|2023-06-05 18:45:00|8618.9|8618|8618.2|8617.3|8618.9|8618|8617.5|8616.6|165
1685991000000|2023-06-05 18:50:00|8618.1|8617.2|8618.1|8617.2|8618.9|8618|8617.5|8616.6|137
1685991300000|2023-06-05 18:55:00|8618.2|8617.3|8616.7|8615.8|8618.4|8617.5|8616.4|8615.5|184
1685991600000|2023-06-05 19:00:00|8616.8|8615.9|8617.8|8616.9|8617.9|8617|8616.8|8615.9|127
1685991900000|2023-06-05 19:05:00|8617.9|8617|8618.4|8617.5|8618.8|8617.9|8617.6|8616.7|111
1685992200000|2023-06-05 19:10:00|8618.5|8617.6|8618.5|8617.6|8619.1|8618.2|8617.9|8617|106
1685992500000|2023-06-05 19:15:00|8618.6|8617.7|8618.9|8618|8619.1|8618.2|8618.4|8617.5|76
1685992800000|2023-06-05 19:20:00|8618.8|8617.9|8618.2|8617.3|8619.1|8618.2|8618.2|8617.3|78
1685993100000|2023-06-05 19:25:00|8618.1|8617.2|8616.7|8615.8|8618.1|8617.2|8616.7|8615.8|62
1685993400000|2023-06-05 19:30:00|8616.8|8615.9|8618.3|8617.4|8618.9|8618|8616.7|8615.8|112
1685993700000|2023-06-05 19:35:00|8618.2|8617.3|8619.4|8618.5|8619.9|8619|8618.2|8617.3|123
1685994000000|2023-06-05 19:40:00|8619.2|8618.3|8619.1|8618.2|8619.7|8618.8|8618.8|8617.9|70
1685994300000|2023-06-05 19:45:00|8619.2|8618.3|8618.5|8617.6|8619.4|8618.5|8618.4|8617.5|60
1685994600000|2023-06-05 19:50:00|8618.6|8617.7|8618.2|8617.3|8618.9|8618|8618.1|8617.2|60
1685994900000|2023-06-05 19:55:00|8618.1|8617.2|8617.7|8616.8|8618.5|8617.6|8617.7|8616.8|98
1685995200000|2023-06-05 20:00:00|8617.8|8616.9|8617.8|8616.9|8618.2|8617.3|8617.1|8616.2|113
1685995500000|2023-06-05 20:05:00|8617.7|8616.8|8618.3|8616.8|8618.6|8617.1|8617.4|8616.4|118
1685995800000|2023-06-05 20:10:00|8618.4|8616.9|8617.4|8616.5|8618.4|8617.1|8617.3|8616.4|78
1685996100000|2023-06-05 20:15:00|8617.3|8616.4|8617.3|8616.4|8617.5|8616.6|8617|8616.1|40
1685996400000|2023-06-05 20:20:00|8617.2|8616.3|8616.8|8615.9|8617.3|8616.4|8616.8|8615.9|16
1685996700000|2023-06-05 20:25:00|8616.7|8615.8|8616.7|8615.8|8617.8|8616.3|8616.6|8615.6|67
1685997000000|2023-06-05 20:30:00|8616.6|8615.7|8616|8615.1|8617.1|8615.8|8615.9|8614.8|43
1685997300000|2023-06-05 20:35:00|8616.1|8615.2|8616|8615.1|8616.3|8615.4|8615.6|8614.7|30
1685997600000|2023-06-05 20:40:00|8616.1|8615.2|8616|8614.5|8616.4|8615.3|8615.6|8614.5|58
1685997900000|2023-06-05 20:45:00|8615.9|8614.4|8616.4|8614.9|8616.5|8615.2|8615.8|8614.4|35
1685998200000|2023-06-05 20:50:00|8616.5|8615|8616|8614.5|8616.5|8615|8615.8|8614.3|38
1685998500000|2023-06-05 20:55:00|8616.4|8614|8617.9|8610.6|8618.4|8614.4|8615.9|8610|247
1685998800000|2023-06-05 21:00:00|8619.9|8609.2|8624.5|8612.6|8624.5|8612.6|8619.9|8609.2|31
1685999100000|2023-06-05 21:05:00|8625.9|8614|8623.6|8611.7|8626|8614.1|8623.6|8611.7|28
1685999400000|2023-06-05 21:10:00|8623.7|8611.8|8621.8|8609.9|8623.7|8611.8|8621.4|8609.5|27
1685999700000|2023-06-05 21:15:00|8621.9|8610|8621.5|8609.6|8623|8611.1|8621.2|8609.3|39
1686000000000|2023-06-05 21:20:00|8621.4|8609.5|8624.1|8612.2|8624.1|8612.2|8621.4|8609.5|24
1686000300000|2023-06-05 21:25:00|8624.2|8612.3|8622.5|8610.6|8624.3|8612.4|8622.5|8610.6|33
1686000600000|2023-06-05 21:30:00|8622.3|8610.4|8623.4|8611.5|8623.9|8612|8620.6|8608.7|196
1686000900000|2023-06-05 21:35:00|8623.8|8611.9|8624.5|8612.6|8625|8613.1|8621|8609.1|124
1686001200000|2023-06-05 21:40:00|8624.4|8612.5|8619.8|8607.9|8625.4|8613.5|8619.8|8607.9|546
1686001500000|2023-06-05 21:45:00|8619.7|8607.8|8621.5|8609.6|8621.9|8610|8619.7|8607.8|38
1686001800000|2023-06-05 21:50:00|8621.4|8609.5|8621.2|8609.3|8621.9|8610|8619.5|8608.5|69
1686002100000|2023-06-05 21:55:00|8621.3|8609.4|8621.4|8609.5|8622.2|8611.4|8618.1|8608.6|53
1686002400000|2023-06-05 22:00:00|8621.5|8609.6|8618.2|8613.8|8623.6|8614.1|8617.7|8608.9|228
1686002700000|2023-06-05 22:05:00|8617.7|8614.3|8615.9|8614.4|8618.2|8614.8|8615.6|8612.9|57
1686003000000|2023-06-05 22:10:00|8616|8614.5|8615.3|8613.8|8616.6|8614.5|8615.1|8613|115
1686003300000|2023-06-05 22:15:00|8615.2|8613.7|8616.1|8614.6|8616.8|8614.9|8615.2|8613.4|122
1686003600000|2023-06-05 22:20:00|8615.9|8614.4|8615.9|8614.4|8616.5|8614.8|8615.5|8613.4|91
1686003900000|2023-06-05 22:25:00|8616|8614.5|8616.4|8614.9|8616.8|8614.9|8615.9|8614.1|36
1686004200000|2023-06-05 22:30:00|8616.3|8614.8|8617.1|8614.8|8617.7|8615.7|8616.3|8614.3|142
1686004500000|2023-06-05 22:35:00|8617|8614.7|8616.3|8614.8|8617|8615.1|8616.2|8614.5|40
1686004800000|2023-06-05 22:40:00|8616.4|8614.9|8616.1|8614.6|8616.5|8615|8616|8614.5|29
1686005100000|2023-06-05 22:45:00|8616.2|8614.7|8616.9|8615.4|8617|8615.5|8616.2|8614.7|60
1686005400000|2023-06-05 22:50:00|8616.7|8615.2|8616.4|8614.9|8617|8615.4|8616|8614.5|69
1686005700000|2023-06-05 22:55:00|8616.5|8615|8616.8|8615.3|8617.3|8615.8|8616.2|8614.6|81
1686006000000|2023-06-05 23:00:00|8616.7|8615.2|8616.8|8615.3|8617.3|8615.8|8616.3|8614.8|85
1686006300000|2023-06-05 23:05:00|8616.7|8615.2|8614.9|8613.4|8616.9|8615.4|8614.6|8613.1|124
1686006600000|2023-06-05 23:10:00|8615|8613.5|8614.9|8613.4|8615.3|8613.8|8614.5|8613|74
1686006900000|2023-06-05 23:15:00|8615.3|8613.8|8615.2|8613.7|8615.5|8614|8615.1|8613.6|55
1686007200000|2023-06-05 23:20:00|8615.3|8613.8|8615.2|8613.7|8615.4|8613.9|8614.6|8613.1|64
1686007500000|2023-06-05 23:25:00|8615.1|8613.6|8615.2|8613.7|8615.4|8613.9|8614.3|8612.8|62
1686007800000|2023-06-05 23:30:00|8615.3|8613.8|8616.1|8614.6|8616.2|8614.7|8615.2|8613.7|61
1686008100000|2023-06-05 23:35:00|8616.3|8614.8|8615.8|8614.3|8616.4|8614.9|8615.7|8614.2|34
1686008400000|2023-06-05 23:40:00|8616|8614.5|8615.9|8614.4|8616.3|8614.8|8615.9|8614.4|52
1686008700000|2023-06-05 23:45:00|8616|8614.5|8616.2|8614.7|8616.4|8614.9|8615.8|8614.3|132
1686009000000|2023-06-05 23:50:00|8616|8614.5|8616.5|8615|8616.6|8615.1|8615.9|8614.4|50
1686009300000|2023-06-05 23:55:00|8616.4|8614.9|8616.3|8614.8|8617|8615.5|8616.2|8614.7|82
1686009600000|2023-06-06 00:00:00|8616.4|8614.9|8616.4|8614.9|8617.1|8615.6|8615.7|8614.4|115
1686009900000|2023-06-06 00:05:00|8616.5|8615|8616.4|8615.5|8616.8|8615.5|8616.2|8614.8|80
1686010200000|2023-06-06 00:10:00|8616.3|8615.4|8616.1|8615.2|8617|8615.5|8615.9|8614.6|42
1686010500000|2023-06-06 00:15:00|8616.2|8615.3|8616.8|8615.3|8616.9|8615.5|8616.2|8615|62
1686010800000|2023-06-06 00:20:00|8616.9|8615.4|8616.9|8615.4|8617.1|8615.6|8616.2|8614.9|65
1686011100000|2023-06-06 00:25:00|8616.6|8615.1|8616.5|8615.6|8617.1|8615.6|8616.4|8614.9|47
1686011400000|2023-06-06 00:30:00|8616.6|8615.7|8617|8615.5|8617.1|8615.7|8616.3|8615.1|54
1686011700000|2023-06-06 00:35:00|8616.9|8615.4|8617.3|8615.8|8617.6|8616.4|8616.7|8615.4|60
1686012000000|2023-06-06 00:40:00|8617.4|8615.9|8617.3|8615.8|8617.4|8615.9|8616.8|8615.3|34
1686012300000|2023-06-06 00:45:00|8617.4|8615.9|8617.3|8615.8|8617.6|8616.3|8617.1|8615.8|50
1686012600000|2023-06-06 00:50:00|8617.2|8615.7|8617.7|8616.2|8618|8616.8|8617|8615.5|62
1686012900000|2023-06-06 00:55:00|8618|8617.1|8618.5|8617|8618.5|8617.1|8617.2|8616.3|65
1686013200000|2023-06-06 01:00:00|8618.4|8616.9|8616.8|8615.3|8618.5|8617|8616.8|8615.3|118
1686013500000|2023-06-06 01:05:00|8616.9|8615.4|8614.7|8613.2|8617|8615.5|8614.1|8612.6|149
1686013800000|2023-06-06 01:10:00|8614.8|8613.3|8615.1|8613.6|8615.8|8614.5|8614.5|8613|110
1686014100000|2023-06-06 01:15:00|8615.2|8613.7|8615.5|8614|8615.9|8614.6|8614.6|8613.4|142
1686014400000|2023-06-06 01:20:00|8615.4|8613.9|8615.3|8613.8|8616.2|8615.1|8615|8613.6|116
1686014700000|2023-06-06 01:25:00|8615.2|8613.7|8615.4|8613.9|8615.5|8614.1|8614.8|8613.4|119
1686015000000|2023-06-06 01:30:00|8615.5|8614|8615.8|8614.9|8616.3|8615.3|8615.4|8613.9|114
1686015300000|2023-06-06 01:35:00|8616.1|8614.6|8616.3|8614.8|8616.8|8615.6|8615.7|8614.5|113
1686015600000|2023-06-06 01:40:00|8616.2|8614.7|8616.5|8615|8616.7|8615.4|8615.8|8614.7|80
1686015900000|2023-06-06 01:45:00|8616.6|8615.1|8617.9|8616.4|8617.9|8616.4|8615.6|8614.4|107
1686016200000|2023-06-06 01:50:00|8618|8616.5|8617.4|8615.9|8618.2|8616.7|8617|8615.5|85
1686016500000|2023-06-06 01:55:00|8617.3|8615.8|8615.7|8614.8|8617.3|8615.8|8615.7|8614.5|106
1686016800000|2023-06-06 02:00:00|8615.6|8614.7|8615.6|8614.7|8615.9|8614.9|8615.2|8614|74
1686017100000|2023-06-06 02:05:00|8615.5|8614.6|8613.5|8612.6|8615.7|8614.6|8613.5|8612.6|94
1686017400000|2023-06-06 02:10:00|8613.6|8612.7|8614.7|8613.2|8614.8|8613.6|8613.6|8612.1|154
1686017700000|2023-06-06 02:15:00|8614.8|8613.3|8614.3|8612.8|8615.1|8613.6|8613.8|8612.7|110
1686018000000|2023-06-06 02:20:00|8614.2|8612.7|8613.5|8612|8614.4|8613.1|8613.1|8611.9|114
1686018300000|2023-06-06 02:25:00|8613.4|8611.9|8613.2|8611.7|8613.6|8612.2|8612.8|8611.7|60
1686018600000|2023-06-06 02:30:00|8613.1|8611.6|8612.2|8610.7|8613.2|8611.7|8612|8610.5|109
1686018900000|2023-06-06 02:35:00|8612.1|8610.6|8613.1|8611.6|8613.4|8611.9|8612.1|8610.6|91
1686019200000|2023-06-06 02:40:00|8613|8611.5|8613.3|8611.8|8613.7|8612.2|8612.7|8611.2|86
1686019500000|2023-06-06 02:45:00|8612.9|8611.4|8613|8611.5|8613.4|8611.9|8612.4|8611.2|93
1686019800000|2023-06-06 02:50:00|8612.9|8611.4|8613.2|8611.7|8613.4|8611.9|8612.7|8611.2|71
1686020100000|2023-06-06 02:55:00|8613.3|8611.8|8613.4|8611.9|8613.9|8612.5|8613.1|8611.6|144
1686020400000|2023-06-06 03:00:00|8613.5|8612|8612.8|8611.3|8613.9|8612.4|8612.3|8611.1|82
1686020700000|2023-06-06 03:05:00|8612.7|8611.2|8613.1|8611.6|8613.2|8611.7|8612.2|8610.7|60
1686021000000|2023-06-06 03:10:00|8613.2|8611.7|8613.3|8611.8|8613.6|8612.1|8612.7|8611.2|122
1686021300000|2023-06-06 03:15:00|8613.4|8611.9|8613.6|8612.1|8613.7|8612.2|8612.8|8611.3|112
1686021600000|2023-06-06 03:20:00|8613.5|8612|8613|8611.5|8613.8|8612.3|8612.4|8611.2|127
1686021900000|2023-06-06 03:25:00|8612.8|8611.3|8611.7|8610.2|8613.1|8611.6|8611.6|8610.1|81
1686022200000|2023-06-06 03:30:00|8611.6|8610.1|8612.5|8611|8612.7|8611.2|8611.6|8610.1|85
1686022500000|2023-06-06 03:35:00|8612.4|8610.9|8613.3|8611.8|8613.6|8612.1|8612.4|8610.9|58
1686022800000|2023-06-06 03:40:00|8613.4|8611.9|8613.3|8611.8|8613.6|8612.1|8612.9|8611.4|86
1686023100000|2023-06-06 03:45:00|8613.4|8611.9|8612.7|8611.2|8613.4|8611.9|8612.4|8610.9|55
1686023400000|2023-06-06 03:50:00|8612.6|8611.1|8613.6|8612.1|8613.6|8612.2|8612.6|8611.1|45
1686023700000|2023-06-06 03:55:00|8613.7|8612.2|8614|8612.5|8614|8612.5|8613.5|8612|48
1686024000000|2023-06-06 04:00:00|8613.9|8612.4|8613.5|8612|8614|8612.7|8613.3|8611.8|54
1686024300000|2023-06-06 04:05:00|8613.6|8612.1|8613.9|8612.4|8614.2|8612.7|8613.4|8611.9|60
1686024600000|2023-06-06 04:10:00|8613.5|8612.6|8614.7|8613.2|8615.2|8613.7|8613.5|8612.3|69
1686024900000|2023-06-06 04:15:00|8614.8|8613.3|8614.1|8612.6|8614.8|8613.3|8613.7|8612.2|48
1686025200000|2023-06-06 04:20:00|8614.2|8612.7|8613.7|8612.8|8614.4|8613.2|8613.5|8612.3|95
1686025500000|2023-06-06 04:25:00|8613.6|8612.7|8613.3|8611.8|8613.9|8612.8|8613|8611.6|104
1686025800000|2023-06-06 04:30:00|8613.4|8611.9|8615.4|8613.9|8615.6|8614.1|8612.4|8611|373
1686026100000|2023-06-06 04:35:00|8615.5|8614|8614.2|8612.7|8615.7|8614.2|8613.2|8611.7|210
1686026400000|2023-06-06 04:40:00|8614.4|8612.9|8614.1|8612.6|8614.7|8613.2|8613.8|8612.3|108
1686026700000|2023-06-06 04:45:00|8614.2|8612.7|8613.6|8612.1|8614.2|8612.7|8612.9|8611.5|128
1686027000000|2023-06-06 04:50:00|8613.5|8612|8613.4|8611.9|8613.8|8612.3|8613|8611.6|83
1686027300000|2023-06-06 04:55:00|8613.5|8612|8613.8|8612.3|8614.9|8613.4|8613.5|8612|152
1686027600000|2023-06-06 05:00:00|8613.7|8612.2|8612.1|8610.6|8613.9|8612.4|8611.4|8609.9|137
1686027900000|2023-06-06 05:05:00|8612.2|8610.7|8613.9|8612.4|8613.9|8612.4|8612.1|8610.6|111
1686028200000|2023-06-06 05:10:00|8614|8612.5|8614.3|8612.8|8614.4|8612.9|8613.4|8611.9|75
1686028500000|2023-06-06 05:15:00|8614.2|8612.7|8614.7|8613.2|8615.4|8613.9|8614.2|8612.7|77
1686028800000|2023-06-06 05:20:00|8614.8|8613.3|8616.3|8614.8|8616.9|8615.4|8614.7|8613.3|100
1686029100000|2023-06-06 05:25:00|8616.2|8614.7|8617|8615.5|8617.3|8616|8616|8614.5|93
1686029400000|2023-06-06 05:30:00|8616.7|8615.8|8617.2|8615.7|8618.7|8617.2|8616.6|8615.2|140
1686029700000|2023-06-06 05:35:00|8617.3|8615.8|8620.2|8618.7|8620.4|8618.9|8617|8615.8|166
1686030000000|2023-06-06 05:40:00|8620.3|8618.8|8619.7|8618.2|8620.3|8618.8|8619.4|8617.9|97
1686030300000|2023-06-06 05:45:00|8619.8|8618.3|8621.5|8620|8621.7|8620.3|8619.5|8618|119
1686030600000|2023-06-06 05:50:00|8621.4|8619.9|8621|8619.5|8622.1|8620.6|8620.9|8619.4|177
1686030900000|2023-06-06 05:55:00|8620.9|8619.4|8618|8616.5|8621.4|8619.9|8617.4|8616.2|144
1686031200000|2023-06-06 06:00:00|8617.9|8616.4|8616|8614.5|8618.4|8616.9|8615.6|8614.1|331
1686031500000|2023-06-06 06:05:00|8615.9|8614.4|8616.6|8615.1|8616.6|8615.1|8615.5|8614|139
1686031800000|2023-06-06 06:10:00|8616.5|8615|8618.9|8617.4|8618.9|8617.4|8615.7|8614.8|217
1686032100000|2023-06-06 06:15:00|8618.8|8617.3|8616.8|8615.3|8619.2|8617.7|8616.6|8615.2|251
1686032400000|2023-06-06 06:20:00|8616.9|8615.4|8618.6|8617.1|8618.8|8617.3|8616.7|8615.4|186
1686032700000|2023-06-06 06:25:00|8618.5|8617|8622.5|8621|8623.2|8621.7|8617.4|8616.4|332
1686033000000|2023-06-06 06:30:00|8622.4|8620.9|8623.7|8622.2|8625.1|8624.1|8621.8|8620.3|236
1686033300000|2023-06-06 06:35:00|8623.8|8622.3|8623.3|8622.4|8623.9|8622.7|8622.5|8621|197
1686033600000|2023-06-06 06:40:00|8623.4|8622.5|8623.7|8622.2|8624.2|8622.8|8622.8|8621.4|223
1686033900000|2023-06-06 06:45:00|8623.6|8622.1|8624.1|8622.6|8625.1|8623.8|8622.5|8621.1|222
1686034200000|2023-06-06 06:50:00|8624.2|8622.7|8621.8|8620.9|8624.3|8622.8|8621.5|8620.4|238
1686034500000|2023-06-06 06:55:00|8621.9|8621|8620.7|8619.2|8622.5|8621.1|8620.1|8618.6|245
1686034800000|2023-06-06 07:00:00|8620.6|8619.1|8621.1|8620.2|8623.6|8622.1|8620|8618.5|371
1686035100000|2023-06-06 07:05:00|8621.3|8619.8|8620.8|8619.9|8622.6|8621.4|8618.5|8617.2|314
1686035400000|2023-06-06 07:10:00|8620.9|8620|8618|8617.1|8621.8|8620.9|8616.8|8615.9|333
1686035700000|2023-06-06 07:15:00|8617.9|8617|8620|8619.1|8621.6|8620.6|8617.3|8616.4|317
1686036000000|2023-06-06 07:20:00|8619.8|8618.9|8619|8618.1|8620.9|8619.9|8618.2|8617.3|266
1686036300000|2023-06-06 07:25:00|8618.8|8617.9|8619.8|8618.3|8621.5|8620|8618|8617|421
1686036600000|2023-06-06 07:30:00|8619.7|8618.2|8618.1|8617.2|8620.6|8619.2|8617.8|8616.9|366
1686036900000|2023-06-06 07:35:00|8618|8617.1|8616.7|8615.2|8618.4|8617.5|8616.1|8615|273
1686037200000|2023-06-06 07:40:00|8616.8|8615.3|8616.8|8615.9|8617.2|8616.3|8615|8614.1|249
1686037500000|2023-06-06 07:45:00|8617.1|8615.6|8617.2|8615.7|8617.5|8616.5|8616.1|8615|231
1686037800000|2023-06-06 07:50:00|8616.9|8616|8616.2|8615.3|8618.1|8617|8616.1|8615.1|232
1686038100000|2023-06-06 07:55:00|8616.1|8615.2|8618.1|8616.6|8618.6|8617.4|8616.1|8615.2|192
1686038400000|2023-06-06 08:00:00|8618.2|8616.7|8612.7|8611.8|8618.2|8616.7|8611.5|8610.6|476
1686038700000|2023-06-06 08:05:00|8612.6|8611.7|8613.2|8612.3|8613.7|8612.8|8612.1|8610.9|248
1686039000000|2023-06-06 08:10:00|8613.1|8612.2|8612.2|8611.3|8614.8|8613.8|8611.8|8610.9|257
1686039300000|2023-06-06 08:15:00|8612.1|8611.2|8612.1|8611.2|8614.6|8613.4|8611.1|8610.2|280
1686039600000|2023-06-06 08:20:00|8612.2|8611.3|8611.6|8610.7|8612.8|8611.9|8611.1|8610.2|235
1686039900000|2023-06-06 08:25:00|8611.7|8610.8|8614.3|8612.8|8614.8|8613.3|8611.5|8610.4|225
1686040200000|2023-06-06 08:30:00|8614.1|8613.2|8613.1|8612.2|8614.7|8613.2|8612.6|8611.5|192
1686040500000|2023-06-06 08:35:00|8613|8612.1|8613.5|8612.6|8615.4|8614.5|8611.3|8610.4|240
1686040800000|2023-06-06 08:40:00|8613.4|8612.5|8612.8|8611.9|8614.7|8613.8|8612.7|8611.5|207
1686041100000|2023-06-06 08:45:00|8612.7|8611.8|8613.5|8612|8614.2|8613.2|8612.6|8611.7|186
1686041400000|2023-06-06 08:50:00|8613.4|8611.9|8612|8611.1|8613.8|8612.3|8611.2|8610|131
1686041700000|2023-06-06 08:55:00|8612.1|8611.2|8614.6|8613.1|8615.1|8613.6|8612.1|8610.7|144
1686042000000|2023-06-06 09:00:00|8614.5|8613|8615.1|8613.6|8615.2|8613.7|8613.6|8612.1|217
1686042300000|2023-06-06 09:05:00|8615.2|8613.7|8619.4|8617.9|8619.7|8618.2|8614.9|8613.7|255
1686042600000|2023-06-06 09:10:00|8619.3|8617.8|8619.6|8618.7|8619.8|8618.7|8618.3|8617.3|199
1686042900000|2023-06-06 09:15:00|8619.5|8618.6|8619.4|8617.9|8620.4|8619.5|8618.3|8617.1|177
1686043200000|2023-06-06 09:20:00|8619.3|8617.8|8620.2|8619.3|8620.4|8619.5|8617.9|8616.4|131
1686043500000|2023-06-06 09:25:00|8620.1|8619.2|8620.8|8619.3|8621.2|8620.3|8620.1|8619.1|106
1686043800000|2023-06-06 09:30:00|8620.9|8619.4|8620.1|8619.2|8621|8620.1|8618.9|8618|215
1686044100000|2023-06-06 09:35:00|8620.4|8619.5|8619.8|8618.9|8620.5|8619.6|8618.9|8618|147
1686044400000|2023-06-06 09:40:00|8619.7|8618.8|8620.1|8618.6|8621.2|8620.1|8619.2|8618.1|169
1686044700000|2023-06-06 09:45:00|8620.2|8618.7|8620.6|8619.7|8620.7|8619.8|8617.7|8616.8|144
1686045000000|2023-06-06 09:50:00|8620.4|8619.5|8619.2|8618.3|8620.9|8620|8618.7|8617.8|151
1686045300000|2023-06-06 09:55:00|8619.4|8618.5|8619.1|8618.2|8619.8|8618.9|8618.4|8617.5|149
1686045600000|2023-06-06 10:00:00|8619.2|8618.3|8616.6|8615.7|8619.2|8618.3|8616.1|8615|161
1686045900000|2023-06-06 10:05:00|8616.5|8615.6|8614.8|8613.9|8616.7|8615.8|8614.4|8613.3|216
1686046200000|2023-06-06 10:10:00|8614.7|8613.8|8616.7|8615.8|8616.8|8615.9|8614.5|8613.6|154
1686046500000|2023-06-06 10:15:00|8617|8616.1|8615|8614.1|8617.9|8616.8|8614.6|8613.3|140
1686046800000|2023-06-06 10:20:00|8615.1|8614.2|8612.1|8611.2|8615.5|8614.6|8611.9|8611|169
1686047100000|2023-06-06 10:25:00|8612|8611.1|8611.8|8610.9|8612.8|8611.5|8610.7|8609.3|203
1686047400000|2023-06-06 10:30:00|8611.7|8610.8|8611.9|8611|8613.4|8612|8611|8609.8|198
1686047700000|2023-06-06 10:35:00|8611.8|8610.9|8615.6|8614.1|8615.7|8614.7|8611.1|8609.6|229
1686048000000|2023-06-06 10:40:00|8615.5|8614|8616|8614.5|8616.5|8615.4|8614.1|8612.9|152
1686048300000|2023-06-06 10:45:00|8615.7|8614.8|8616.4|8615.5|8616.4|8615.5|8615.1|8614|106
1686048600000|2023-06-06 10:50:00|8616.3|8615.4|8616.2|8615.3|8617|8615.7|8615.9|8614.4|89
1686048900000|2023-06-06 10:55:00|8616.3|8615.4|8617.8|8616.3|8619.3|8617.8|8616.2|8615.3|265
1686049200000|2023-06-06 11:00:00|8617.7|8616.2|8615.8|8614.9|8619|8617.9|8615.6|8614.3|255
1686049500000|2023-06-06 11:05:00|8615.7|8614.8|8615.5|8614.6|8616.8|8615.9|8615|8614.1|116
1686049800000|2023-06-06 11:10:00|8615.3|8614.4|8613.6|8612.7|8616.1|8615.2|8613.3|8612.4|117
1686050100000|2023-06-06 11:15:00|8613.7|8612.8|8612.7|8611.8|8614|8613.1|8612.4|8611.5|113
1686050400000|2023-06-06 11:20:00|8612.6|8611.7|8613.5|8612.6|8613.7|8612.8|8611.9|8610.7|118
1686050700000|2023-06-06 11:25:00|8613.6|8612.7|8612.4|8611.5|8613.7|8612.8|8612.2|8611.3|120
1686051000000|2023-06-06 11:30:00|8612.3|8611.4|8617|8616.1|8617.5|8616.6|8612.1|8611.2|206
1686051300000|2023-06-06 11:35:00|8617.1|8616.2|8616.6|8615.7|8617.6|8616.7|8616.3|8615.4|109
1686051600000|2023-06-06 11:40:00|8616.5|8615.6|8614.7|8613.8|8616.6|8615.7|8614.4|8613.5|108
1686051900000|2023-06-06 11:45:00|8614.8|8613.9|8615|8614.1|8615.9|8615|8613.7|8612.5|199
1686052200000|2023-06-06 11:50:00|8614.8|8613.9|8613.8|8612.9|8615.7|8614.8|8613.7|8612.8|134
1686052500000|2023-06-06 11:55:00|8613.9|8613|8610.5|8609.6|8614.1|8613.2|8610.1|8609.2|178
1686052800000|2023-06-06 12:00:00|8610.6|8609.7|8609.2|8608.3|8611.2|8610.3|8608.8|8607.9|196
1686053100000|2023-06-06 12:05:00|8609.3|8608.4|8610.8|8609.9|8611.2|8610.3|8609.1|8608.2|144
1686053400000|2023-06-06 12:10:00|8610.7|8609.8|8610.4|8609.5|8610.8|8609.9|8608.9|8608|183
1686053700000|2023-06-06 12:15:00|8610.5|8609.6|8611.7|8610.8|8612.2|8611.3|8610|8609.1|198
1686054000000|2023-06-06 12:20:00|8611.8|8610.9|8612.8|8611.9|8612.9|8612|8610.7|8609.8|287
1686054300000|2023-06-06 12:25:00|8612.7|8611.8|8613.1|8612.2|8614.2|8613.3|8611.9|8611|194
1686054600000|2023-06-06 12:30:00|8613|8612.1|8611.4|8610.5|8613.1|8612.2|8610.7|8609.8|174
1686054900000|2023-06-06 12:35:00|8611.3|8610.4|8608.5|8607.6|8611.3|8610.4|8607.8|8606.9|225
1686055200000|2023-06-06 12:40:00|8608.6|8607.7|8610.7|8609.8|8611|8610.1|8608.6|8607.7|193
1686055500000|2023-06-06 12:45:00|8610.6|8609.7|8606|8605.1|8610.8|8609.9|8606|8605.1|231
1686055800000|2023-06-06 12:50:00|8605.9|8605|8605.5|8604.6|8606.1|8605.2|8604.6|8603.4|203
1686056100000|2023-06-06 12:55:00|8605.6|8604.7|8605.1|8604.2|8605.7|8604.8|8604|8602.9|172
1686056400000|2023-06-06 13:00:00|8605|8604.1|8607.7|8606.8|8607.8|8606.9|8604.6|8603.7|214
1686056700000|2023-06-06 13:05:00|8607.8|8606.9|8608.6|8607.7|8610.6|8609.7|8607.7|8606.8|213
1686057000000|2023-06-06 13:10:00|8608.5|8607.6|8610.1|8609.2|8610.5|8609.6|8608.1|8607.2|163
1686057300000|2023-06-06 13:15:00|8610.2|8609.3|8609.5|8608.6|8610.8|8609.9|8609.4|8608.5|176
1686057600000|2023-06-06 13:20:00|8609.7|8608.8|8609.5|8608.6|8611.3|8610.4|8608.6|8607.7|181
1686057900000|2023-06-06 13:25:00|8609.6|8608.7|8610.3|8609.4|8610.9|8610|8609.2|8608.3|195
1686058200000|2023-06-06 13:30:00|8610.4|8609.5|8610.1|8609.2|8611.1|8610.2|8609.8|8608.9|252
1686058500000|2023-06-06 13:35:00|8610|8609.1|8609.2|8608.3|8610.6|8609.7|8608.9|8608|222
1686058800000|2023-06-06 13:40:00|8609.1|8608.2|8607.5|8606.6|8609.6|8608.7|8607.2|8606.3|245
1686059100000|2023-06-06 13:45:00|8607.4|8606.5|8608.9|8608|8609.8|8608.9|8607.2|8606.3|251
1686059400000|2023-06-06 13:50:00|8608.8|8607.9|8609.6|8608.7|8609.6|8608.7|8607.5|8606.6|310
1686059700000|2023-06-06 13:55:00|8609.7|8608.8|8609.4|8608.5|8609.7|8608.8|8606.7|8605.8|256
1686060000000|2023-06-06 14:00:00|8609.3|8608.4|8608.6|8607.7|8609.8|8608.9|8608.6|8607.7|229
1686060300000|2023-06-06 14:05:00|8608.7|8607.8|8603.8|8602.9|8608.7|8607.8|8603.8|8602.7|304
1686060600000|2023-06-06 14:10:00|8603.9|8603|8608.8|8607.9|8609.8|8608.9|8603.7|8602.6|288
1686060900000|2023-06-06 14:15:00|8608.9|8608|8609.1|8608.2|8610|8609.1|8607.7|8606.8|217
1686061200000|2023-06-06 14:20:00|8609|8608.1|8607.8|8606.9|8609.9|8609|8607.5|8606.6|200
1686061500000|2023-06-06 14:25:00|8608.2|8607.3|8607.8|8606.9|8608.4|8607.5|8606.9|8606|215
1686061800000|2023-06-06 14:30:00|8607.9|8607|8610.3|8609.4|8610.6|8609.7|8607.5|8606.6|202
1686062100000|2023-06-06 14:35:00|8610.2|8609.3|8610.5|8609.6|8610.6|8609.7|8609.2|8608.3|176
1686062400000|2023-06-06 14:40:00|8610.4|8609.5|8611.2|8610.3|8611.3|8610.4|8610.3|8609.4|165
1686062700000|2023-06-06 14:45:00|8611.1|8610.2|8615.2|8614.3|8616.3|8615|8610.2|8609.3|293
1686063000000|2023-06-06 14:50:00|8615.3|8614.4|8612.9|8612|8615.3|8614.4|8612.3|8611.4|245
1686063300000|2023-06-06 14:55:00|8613|8612.1|8616.5|8615.6|8616.6|8615.7|8612.2|8611.3|274
1686063600000|2023-06-06 15:00:00|8616.6|8615.7|8614.2|8613.3|8617.3|8616.4|8613.5|8612.6|355
1686063900000|2023-06-06 15:05:00|8614.1|8613.2|8613.9|8613|8614.2|8613.3|8612.3|8611.1|224
1686064200000|2023-06-06 15:10:00|8613.8|8612.9|8613.2|8612.3|8614.5|8613.6|8613|8612.1|150
1686064500000|2023-06-06 15:15:00|8613.1|8612.2|8612.4|8611.5|8613.2|8612.3|8611.5|8610.6|177
1686064800000|2023-06-06 15:20:00|8612.3|8611.4|8612.4|8611.5|8613.7|8612.8|8612.1|8611.2|235
1686065100000|2023-06-06 15:25:00|8612.5|8611.6|8613.8|8612.9|8613.9|8613|8612.1|8611.2|167
1686065400000|2023-06-06 15:30:00|8613.7|8612.8|8613.2|8612.3|8613.8|8612.9|8612.3|8611.4|244
1686065700000|2023-06-06 15:35:00|8613.1|8612.2|8611.2|8610.3|8613.3|8612.4|8610.7|8609.8|134
1686066000000|2023-06-06 15:40:00|8611|8610.1|8609.6|8608.7|8611.1|8610.2|8609.4|8608.5|180
1686066300000|2023-06-06 15:45:00|8609.7|8608.8|8609.5|8608.6|8610.7|8609.8|8608.3|8607.4|169
1686066600000|2023-06-06 15:50:00|8609.8|8608.9|8610.8|8609.9|8611.1|8610.2|8609|8608.1|172
1686066900000|2023-06-06 15:55:00|8610.9|8610|8613.6|8612.7|8614.1|8613.2|8610.8|8609.9|209
1686067200000|2023-06-06 16:00:00|8613.7|8612.8|8612.3|8611.4|8613.7|8612.8|8612|8611.1|143
1686067500000|2023-06-06 16:05:00|8612|8611.1|8612.2|8611.3|8612.3|8611.4|8611.2|8610.3|167
1686067800000|2023-06-06 16:10:00|8612.1|8611.2|8611.7|8610.8|8612.1|8611.2|8611.4|8610.5|137
1686068100000|2023-06-06 16:15:00|8611.8|8610.9|8612.2|8611.3|8613.2|8612.3|8611.7|8610.8|142
1686068400000|2023-06-06 16:20:00|8612.1|8611.2|8609.9|8609|8612.4|8611.5|8609.7|8608.8|190
1686068700000|2023-06-06 16:25:00|8609.8|8608.9|8607.4|8606.5|8609.8|8608.9|8607.4|8606.5|106
1686069000000|2023-06-06 16:30:00|8607.5|8606.6|8604.6|8603.7|8607.8|8606.9|8604.4|8603.5|139
1686069300000|2023-06-06 16:35:00|8604.5|8603.6|8604|8603.1|8605|8604.1|8603.9|8603|133
1686069600000|2023-06-06 16:40:00|8603.9|8603|8604|8603.1|8604.2|8603.3|8603.8|8602.9|116
1686069900000|2023-06-06 16:45:00|8604.1|8603.2|8603.4|8602.5|8604.6|8603.7|8603.2|8602.3|100
1686070200000|2023-06-06 16:50:00|8603.5|8602.6|8601.7|8600.8|8603.5|8602.6|8601.5|8600.6|113
1686070500000|2023-06-06 16:55:00|8601.8|8600.9|8601.5|8600.6|8601.8|8600.9|8600.7|8599.8|97
1686070800000|2023-06-06 17:00:00|8601.6|8600.7|8601.1|8600.2|8601.6|8600.7|8600.6|8599.7|118
1686071100000|2023-06-06 17:05:00|8601.2|8600.3|8601|8600.1|8601.4|8600.5|8600.8|8599.9|97
1686071400000|2023-06-06 17:10:00|8601.1|8600.2|8601.1|8600.2|8601.5|8600.6|8600.7|8599.8|61
1686071700000|2023-06-06 17:15:00|8601|8600.1|8601.4|8600.5|8601.4|8600.5|8600.6|8599.7|81
1686072000000|2023-06-06 17:20:00|8601.5|8600.6|8601.5|8600.6|8602|8601.1|8601|8600.1|108
1686072300000|2023-06-06 17:25:00|8601.6|8600.7|8601.7|8600.8|8601.9|8601|8601.2|8600.3|80
1686072600000|2023-06-06 17:30:00|8601.8|8600.9|8601.7|8600.8|8602.2|8601.3|8601|8600.1|99
1686072900000|2023-06-06 17:35:00|8601.8|8600.9|8602.2|8601.3|8602.6|8601.7|8601.7|8600.8|111
1686073200000|2023-06-06 17:40:00|8602.1|8601.2|8601.9|8601|8602.2|8601.3|8601.7|8600.8|52
1686073500000|2023-06-06 17:45:00|8602|8601.1|8602|8601.1|8602.1|8601.2|8601.4|8600.5|71
1686073800000|2023-06-06 17:50:00|8602.1|8601.2|8602.7|8601.8|8602.8|8601.9|8601.4|8600.5|85
1686074100000|2023-06-06 17:55:00|8602.6|8601.7|8603.2|8602.3|8603.7|8602.8|8602.6|8601.7|60
1686074400000|2023-06-06 18:00:00|8603.3|8602.4|8604|8603.1|8604.2|8603.3|8603.3|8602.4|80
1686074700000|2023-06-06 18:05:00|8603.9|8603|8604.1|8603.2|8604.8|8603.9|8603.6|8602.7|91
1686075000000|2023-06-06 18:10:00|8604|8603.1|8603.9|8603|8604.3|8603.4|8603.6|8602.7|135
1686075300000|2023-06-06 18:15:00|8603.8|8602.9|8604.6|8603.7|8604.9|8604|8603.7|8602.8|99
1686075600000|2023-06-06 18:20:00|8604.5|8603.6|8604.9|8604|8605|8604.1|8604.2|8603.3|102
1686075900000|2023-06-06 18:25:00|8604.8|8603.9|8604.7|8603.8|8605|8604.1|8604.2|8603.3|93
1686076200000|2023-06-06 18:30:00|8604.6|8603.7|8604|8603.1|8604.8|8603.9|8603.9|8603|72
1686076500000|2023-06-06 18:35:00|8604.1|8603.2|8605.3|8604.4|8605.4|8604.5|8604|8603.1|60
1686076800000|2023-06-06 18:40:00|8605.2|8604.3|8605|8604.1|8605.4|8604.5|8604.6|8603.7|107
1686077100000|2023-06-06 18:45:00|8604.9|8604|8605.5|8604.6|8605.7|8604.8|8604.8|8603.9|88
1686077400000|2023-06-06 18:50:00|8605.4|8604.5|8605.4|8604.5|8605.6|8604.7|8605|8604.1|128
1686077700000|2023-06-06 18:55:00|8605.3|8604.4|8603.9|8603|8605.3|8604.4|8603.8|8602.9|90
1686078000000|2023-06-06 19:00:00|8604|8603.1|8603.2|8602.3|8604.1|8603.2|8602.7|8601.8|100
1686078300000|2023-06-06 19:05:00|8603.4|8602.5|8603.4|8602.5|8603.6|8602.7|8603.1|8602.2|87
1686078600000|2023-06-06 19:10:00|8603.5|8602.6|8604.3|8603.4|8604.7|8603.8|8603.5|8602.6|45
1686078900000|2023-06-06 19:15:00|8604.4|8603.5|8604.6|8603.7|8605.3|8604.4|8604.4|8603.5|60
1686079200000|2023-06-06 19:20:00|8604.5|8603.6|8605.4|8604.5|8605.5|8604.6|8604.4|8603.5|85
1686079500000|2023-06-06 19:25:00|8605.5|8604.6|8605.3|8604.4|8605.5|8604.6|8604.6|8603.7|76
1686079800000|2023-06-06 19:30:00|8605.2|8604.3|8604.7|8603.8|8605.5|8604.6|8604.5|8603.6|72
1686080100000|2023-06-06 19:35:00|8604.6|8603.7|8604.7|8603.8|8604.9|8604|8604.5|8603.6|51
1686080400000|2023-06-06 19:40:00|8604.6|8603.7|8605.5|8604.6|8605.6|8604.7|8604.6|8603.7|97
1686080700000|2023-06-06 19:45:00|8605.6|8604.7|8606.4|8605.5|8606.8|8605.9|8605.2|8604.3|81
1686081000000|2023-06-06 19:50:00|8606.5|8605.6|8605.8|8604.9|8606.7|8605.8|8605.6|8604.7|128
1686081300000|2023-06-06 19:55:00|8605.7|8604.8|8605.1|8604.2|8606.1|8605.2|8605.1|8604.2|110
1686081600000|2023-06-06 20:00:00|8605.4|8604.5|8604.9|8604|8605.8|8604.9|8604.6|8603.7|108
1686081900000|2023-06-06 20:05:00|8604.8|8603.9|8605.6|8604.7|8606|8605.1|8604.6|8603.7|40
1686082200000|2023-06-06 20:10:00|8605.7|8604.8|8605.6|8604.7|8606.1|8605.1|8605.4|8604.4|56
1686082500000|2023-06-06 20:15:00|8605.7|8604.8|8606.1|8605.2|8606.1|8605.2|8605.7|8604.5|30
1686082800000|2023-06-06 20:20:00|8606|8605.1|8606.1|8605.2|8606.5|8605.4|8606|8604.9|45
1686083100000|2023-06-06 20:25:00|8606|8605.1|8606.1|8605.2|8606.6|8605.4|8605.8|8604.8|52
1686083400000|2023-06-06 20:30:00|8606|8605.1|8606.1|8605.2|8606.2|8605.3|8605.4|8604.3|62
1686083700000|2023-06-06 20:35:00|8606|8605.1|8606.4|8605.5|8606.9|8605.6|8605.9|8605|43
1686084000000|2023-06-06 20:40:00|8606.5|8605.6|8607.6|8606.1|8607.6|8606.5|8606.2|8604.9|70
1686084300000|2023-06-06 20:45:00|8607.5|8606|8607.3|8605.8|8607.6|8606.4|8607.2|8605.8|60
1686084600000|2023-06-06 20:50:00|8607.4|8605.9|8607.9|8606.4|8607.9|8606.4|8607.1|8605.8|53
1686084900000|2023-06-06 20:55:00|8608.4|8606|8609.1|8603.3|8609.6|8606|8607.7|8602.6|228
1686085200000|2023-06-06 21:00:00|8611.6|8599.7|8610|8598.1|8612.4|8600.5|8610|8598.1|26
1686085500000|2023-06-06 21:05:00|8609.9|8598|8610|8598.1|8610.9|8599|8609.5|8597.6|25
1686085800000|2023-06-06 21:10:00|8610.1|8598.2|8613.6|8601.7|8613.6|8601.7|8610.1|8598.2|35
1686086100000|2023-06-06 21:15:00|8613.7|8601.8|8612.6|8600.7|8615.4|8603.5|8611.2|8599.3|28
1686086400000|2023-06-06 21:20:00|8611.5|8599.6|8613.1|8601.2|8614.5|8602.6|8611.5|8599.6|21
1686086700000|2023-06-06 21:25:00|8613.6|8601.7|8613.6|8601.7|8614.6|8602.7|8612|8600.1|22
1686087000000|2023-06-06 21:30:00|8613.5|8601.6|8614.8|8602.9|8616.5|8604.6|8613.5|8601.6|26
1686087300000|2023-06-06 21:35:00|8614.9|8603|8615.1|8603.2|8615.1|8603.2|8614.6|8602.7|38
1686087600000|2023-06-06 21:40:00|8615.2|8603.3|8615|8603.1|8615.9|8604|8614.1|8602.2|71
1686087900000|2023-06-06 21:45:00|8615.2|8603.3|8614.7|8605.2|8616.6|8605.3|8614.3|8602.4|43
1686088200000|2023-06-06 21:50:00|8615.3|8605.3|8615.3|8603.4|8616.6|8606.4|8614.7|8602.9|41
1686088500000|2023-06-06 21:55:00|8615.4|8603.5|8615.7|8603.8|8615.9|8607.7|8611.7|8602.8|39
1686088800000|2023-06-06 22:00:00|8615.8|8603.9|8609.3|8605.3|8615.9|8606.8|8608.5|8602.6|156
1686089100000|2023-06-06 22:05:00|8608.9|8605.7|8608.7|8607.2|8609.1|8607.2|8608.2|8605.7|86
1686089400000|2023-06-06 22:10:00|8608.5|8607|8608.5|8607|8609.1|8607.4|8608.2|8606.6|120
1686089700000|2023-06-06 22:15:00|8608.7|8607.2|8608.2|8606.7|8608.9|8607.4|8608|8606.5|54
1686090000000|2023-06-06 22:20:00|8608.4|8606.9|8608.5|8607|8608.6|8607.1|8607.9|8606.4|44
1686090300000|2023-06-06 22:25:00|8608.6|8607.1|8608.6|8607.1|8608.7|8607.2|8608.4|8606.9|34
1686090600000|2023-06-06 22:30:00|8608.7|8607.2|8608.5|8607|8608.7|8607.2|8608.3|8606.8|46
1686090900000|2023-06-06 22:35:00|8608.4|8606.9|8608.6|8607.1|8608.7|8607.2|8608.4|8606.9|27
1686091200000|2023-06-06 22:40:00|8608.5|8607|8608.7|8607.2|8608.8|8607.3|8608.4|8606.9|47
1686091500000|2023-06-06 22:45:00|8608.6|8607.1|8608.1|8606.6|8608.8|8607.3|8608|8606.5|50
1686091800000|2023-06-06 22:50:00|8608.3|8606.8|8608.2|8606.7|8609|8607.5|8608.2|8606.7|65
1686092100000|2023-06-06 22:55:00|8608.3|8606.8|8608.6|8607.1|8608.7|8607.2|8608.2|8606.7|21
1686092400000|2023-06-06 23:00:00|8608.5|8607|8608.5|8607|8608.8|8607.3|8608.4|8606.9|23
1686092700000|2023-06-06 23:05:00|8608.7|8607.2|8607.9|8606.4|8609.1|8607.6|8607.8|8606.3|35
1686093000000|2023-06-06 23:10:00|8607.8|8606.3|8607.9|8606.4|8608.3|8606.8|8607.4|8605.9|54
1686093300000|2023-06-06 23:15:00|8608|8606.5|8608.1|8606.6|8608.4|8606.9|8608|8606.5|26
1686093600000|2023-06-06 23:20:00|8608.2|8606.7|8608.3|8606.8|8608.5|8607.1|8607.8|8606.6|36
1686093900000|2023-06-06 23:25:00|8608.4|8606.9|8608|8606.5|8608.4|8606.9|8607.9|8606.4|47
1686094200000|2023-06-06 23:30:00|8608.1|8606.6|8608.1|8606.6|8608.2|8606.7|8607.8|8606.3|34
1686094500000|2023-06-06 23:35:00|8608|8606.5|8607.3|8605.8|8608.1|8606.6|8607.2|8605.7|70
1686094800000|2023-06-06 23:40:00|8607.7|8606.2|8608.3|8606.8|8608.4|8606.9|8607.4|8605.9|52
1686095100000|2023-06-06 23:45:00|8608.4|8606.9|8608.7|8607.2|8608.7|8607.2|8607.8|8606.3|68
1686095400000|2023-06-06 23:50:00|8608.6|8607.1|8608.3|8606.8|8608.7|8607.2|8608.3|8606.8|32
1686095700000|2023-06-06 23:55:00|8608.4|8606.9|8608.2|8606.7|8608.8|8607.3|8607.7|8606.2|74
1686096000000|2023-06-07 00:00:00|8608.3|8606.8|8607.1|8605.6|8609|8607.5|8606.7|8605.4|123
1686096300000|2023-06-07 00:05:00|8607.4|8605.9|8606.3|8604.8|8607.7|8606.2|8606.2|8604.7|62
1686096600000|2023-06-07 00:10:00|8606.7|8605.2|8606.9|8605.4|8607.4|8605.9|8605.9|8604.4|83
1686096900000|2023-06-07 00:15:00|8607|8605.5|8606.5|8605|8607.4|8605.9|8605.9|8604.5|111
1686097200000|2023-06-07 00:20:00|8606.4|8604.9|8607.6|8606.1|8607.9|8606.4|8606.1|8604.6|86
1686097500000|2023-06-07 00:25:00|8607.5|8606|8607.3|8605.8|8607.7|8606.2|8607|8605.5|79
1686097800000|2023-06-07 00:30:00|8607.2|8605.7|8607|8605.5|8607.5|8606|8606.2|8605|78
1686098100000|2023-06-07 00:35:00|8606.9|8605.4|8606.4|8604.9|8607|8605.7|8606.4|8604.9|47
1686098400000|2023-06-07 00:40:00|8606.5|8605|8606.6|8605.1|8607.3|8605.8|8606.3|8604.8|88
1686098700000|2023-06-07 00:45:00|8606.7|8605.2|8606.8|8605.3|8607|8605.8|8606.5|8605.1|68
1686099000000|2023-06-07 00:50:00|8606.7|8605.2|8606.3|8604.8|8607.7|8606.2|8606.3|8604.8|97
1686099300000|2023-06-07 00:55:00|8606.4|8604.9|8608.3|8606.8|8608.5|8607|8606.2|8604.7|56
1686099600000|2023-06-07 01:00:00|8608.2|8606.7|8608|8606.5|8609.6|8608.1|8608|8606.5|113
1686099900000|2023-06-07 01:05:00|8608.1|8606.6|8607.6|8606.1|8608.2|8606.9|8607.6|8606.1|57
1686100200000|2023-06-07 01:10:00|8607.7|8606.2|8607.1|8605.6|8608.1|8606.6|8606.6|8605.4|120
1686100500000|2023-06-07 01:15:00|8607.2|8605.7|8607.1|8605.6|8607.3|8606.1|8606.4|8605.1|103
1686100800000|2023-06-07 01:20:00|8607.2|8605.7|8608.2|8606.7|8608.6|8607.1|8607.1|8605.6|64
1686101100000|2023-06-07 01:25:00|8608.3|8606.8|8608.7|8607.2|8608.7|8607.2|8607.7|8606.2|78
1686101400000|2023-06-07 01:30:00|8608.6|8607.1|8607.1|8605.6|8608.7|8607.2|8607|8605.5|129
1686101700000|2023-06-07 01:35:00|8607|8605.5|8607.5|8606|8607.5|8606|8605.9|8604.4|139
1686102000000|2023-06-07 01:40:00|8607.4|8605.9|8607.6|8606.1|8607.6|8606.1|8607.1|8605.6|117
1686102300000|2023-06-07 01:45:00|8607.5|8606|8607.5|8606|8608|8606.5|8607.1|8605.6|121
1686102600000|2023-06-07 01:50:00|8607.4|8605.9|8607.9|8606.4|8608.2|8606.7|8607|8605.5|101
1686102900000|2023-06-07 01:55:00|8607.8|8606.3|8607.7|8606.2|8607.8|8606.3|8607.1|8605.6|74
1686103200000|2023-06-07 02:00:00|8607.8|8606.3|8607.7|8606.2|8607.8|8606.3|8607.2|8605.7|89
1686103500000|2023-06-07 02:05:00|8607.6|8606.1|8608.2|8606.7|8608.4|8606.9|8607.4|8605.9|93
1686103800000|2023-06-07 02:10:00|8608.1|8606.6|8608.7|8607.2|8608.9|8607.4|8607.6|8606.1|78
1686104100000|2023-06-07 02:15:00|8608.8|8607.3|8608.2|8606.7|8609.1|8607.6|8607.7|8606.2|85
1686104400000|2023-06-07 02:20:00|8608|8606.5|8608.3|8606.8|8608.5|8607|8607.9|8606.4|86
1686104700000|2023-06-07 02:25:00|8608.2|8606.7|8607.3|8605.8|8608.3|8606.8|8607.1|8605.6|106
1686105000000|2023-06-07 02:30:00|8607.4|8605.9|8607.6|8606.1|8607.9|8606.4|8607.1|8605.6|66
1686105300000|2023-06-07 02:35:00|8607.5|8606|8607.5|8606|8607.7|8606.2|8607.3|8605.8|52
1686105600000|2023-06-07 02:40:00|8607.6|8606.1|8607.3|8605.8|8607.6|8606.4|8607.1|8605.6|62
1686105900000|2023-06-07 02:45:00|8607.4|8605.9|8607.6|8606.1|8607.7|8606.2|8607.2|8605.7|54
1686106200000|2023-06-07 02:50:00|8607.5|8606|8607.2|8605.7|8607.7|8606.5|8606.9|8605.4|64
1686106500000|2023-06-07 02:55:00|8607|8605.5|8606.5|8605|8607.2|8605.7|8606.4|8604.9|53
1686106800000|2023-06-07 03:00:00|8606.6|8605.1|8606.3|8604.8|8606.7|8605.2|8605.9|8604.4|113
1686107100000|2023-06-07 03:05:00|8606.2|8604.7|8605.5|8604|8606.3|8604.8|8605.3|8603.8|64
1686107400000|2023-06-07 03:10:00|8605.4|8603.9|8605.1|8603.6|8606.4|8604.9|8605.1|8603.6|95
1686107700000|2023-06-07 03:15:00|8605.4|8603.9|8605.2|8603.7|8606.1|8604.6|8605|8603.5|74
1686108000000|2023-06-07 03:20:00|8605.1|8603.6|8606.2|8604.7|8606.3|8604.8|8605.1|8603.6|53
1686108300000|2023-06-07 03:25:00|8606.3|8604.8|8606.6|8605.1|8606.8|8605.3|8606|8604.5|40
1686108600000|2023-06-07 03:30:00|8606.5|8605|8606.3|8604.8|8607.1|8605.9|8606.3|8604.8|44
1686108900000|2023-06-07 03:35:00|8606.4|8604.9|8606|8604.5|8606.6|8605.1|8605.9|8604.4|23
1686109200000|2023-06-07 03:40:00|8606.1|8604.6|8605.7|8604.2|8606.4|8605|8605.4|8604.2|38
1686109500000|2023-06-07 03:45:00|8605.4|8604.5|8605.7|8604.8|8606.1|8605|8605.3|8603.8|36
1686109800000|2023-06-07 03:50:00|8605.6|8604.7|8606.1|8604.6|8606.3|8604.8|8605.4|8604|57
1686110100000|2023-06-07 03:55:00|8605.8|8604.9|8606.6|8605.1|8606.9|8605.5|8605.8|8604.8|54
1686110400000|2023-06-07 04:00:00|8606.5|8605|8605.8|8604.3|8606.8|8605.3|8605.6|8604.1|68
1686110700000|2023-06-07 04:05:00|8605.7|8604.2|8605.9|8604.4|8605.9|8604.7|8605.3|8604|37
1686111000000|2023-06-07 04:10:00|8605.8|8604.3|8605.7|8604.2|8606|8604.7|8605.4|8604.1|29
1686111300000|2023-06-07 04:15:00|8605.8|8604.3|8605.4|8604.5|8606.1|8604.6|8605.2|8603.8|30
1686111600000|2023-06-07 04:20:00|8605.3|8604.4|8605.2|8604.3|8606.5|8605.1|8605.2|8603.8|42
1686111900000|2023-06-07 04:25:00|8605.3|8604.4|8604.6|8603.7|8605.5|8604.4|8604.6|8603.5|39
1686112200000|2023-06-07 04:30:00|8604.7|8603.8|8604.7|8603.2|8605.1|8603.9|8604.6|8603.1|37
1686112500000|2023-06-07 04:35:00|8604.6|8603.1|8604.2|8603.3|8604.8|8603.5|8604|8602.9|39
1686112800000|2023-06-07 04:40:00|8604.1|8603.2|8604.3|8603.4|8604.3|8603.4|8603.9|8603|28
1686113100000|2023-06-07 04:45:00|8604.4|8603.5|8604.5|8603.6|8604.5|8603.6|8604.2|8603.3|34
1686113400000|2023-06-07 04:50:00|8604.8|8603.3|8605.3|8603.8|8605.5|8604|8603.8|8602.9|56
1686113700000|2023-06-07 04:55:00|8605.4|8603.9|8605.8|8604.3|8605.8|8604.6|8605.2|8603.8|61
1686114000000|2023-06-07 05:00:00|8605.7|8604.2|8605.1|8604.2|8606.1|8604.6|8605.1|8603.7|139
1686114300000|2023-06-07 05:05:00|8605.2|8604.3|8605.2|8603.7|8605.9|8604.4|8605|8603.5|66
1686114600000|2023-06-07 05:10:00|8605.1|8603.6|8605.1|8603.6|8605.7|8604.2|8604.9|8603.4|66
1686114900000|2023-06-07 05:15:00|8604.9|8603.4|8605.2|8604.3|8605.5|8604.3|8604.7|8603.2|58
1686115200000|2023-06-07 05:20:00|8605.4|8603.9|8605.4|8603.9|8605.7|8604.6|8605.3|8603.9|54
1686115500000|2023-06-07 05:25:00|8605.5|8604|8605.7|8604.2|8605.7|8604.5|8605.1|8603.7|70
1686115800000|2023-06-07 05:30:00|8605.8|8604.3|8605.4|8603.9|8606.3|8604.8|8605.3|8603.8|117
1686116100000|2023-06-07 05:35:00|8605.3|8603.8|8604.9|8603.4|8605.4|8603.9|8604.5|8603.1|57
1686116400000|2023-06-07 05:40:00|8604.8|8603.3|8605.4|8603.9|8606|8604.5|8604.7|8603.3|90
1686116700000|2023-06-07 05:45:00|8605.3|8603.8|8605.2|8603.7|8605.6|8604.1|8604.5|8603.3|89
1686117000000|2023-06-07 05:50:00|8605.3|8603.8|8604.6|8603.1|8606.5|8605|8604.6|8603.1|75
1686117300000|2023-06-07 05:55:00|8604.7|8603.2|8605.3|8603.8|8606.2|8604.7|8604.7|8603.2|102
1686117600000|2023-06-07 06:00:00|8605.8|8604.3|8604.5|8603.6|8606|8604.7|8604.2|8603.1|168
1686117900000|2023-06-07 06:05:00|8604|8603.1|8605.6|8604.1|8606.3|8604.8|8603.9|8603|109
1686118200000|2023-06-07 06:10:00|8605.4|8603.9|8603.7|8602.8|8605.4|8604.3|8603.6|8602.6|116
1686118500000|2023-06-07 06:15:00|8603.8|8602.9|8603.9|8603|8604.2|8603.3|8603.4|8602.1|101
1686118800000|2023-06-07 06:20:00|8604|8603.1|8603.1|8602.2|8604.1|8603.2|8602.5|8601.3|167
1686119100000|2023-06-07 06:25:00|8603.2|8602.3|8604|8603.1|8604.2|8603.3|8602.8|8601.9|147
1686119400000|2023-06-07 06:30:00|8604.2|8603.3|8605.1|8604.2|8605.3|8604.4|8603.7|8602.6|186
1686119700000|2023-06-07 06:35:00|8605.2|8604.3|8604.3|8603.4|8605.5|8604.6|8603.9|8603|156
1686120000000|2023-06-07 06:40:00|8604.2|8603.3|8604.7|8603.2|8605.1|8603.8|8603.6|8602.4|169
1686120300000|2023-06-07 06:45:00|8604.8|8603.3|8604.4|8603.5|8604.9|8603.5|8603.5|8602.3|160
1686120600000|2023-06-07 06:50:00|8604.2|8603.3|8606.6|8605.7|8606.7|8605.8|8603.9|8603|145
1686120900000|2023-06-07 06:55:00|8606.5|8605.6|8606.9|8605.4|8607.2|8606.1|8605.9|8604.8|199
1686121200000|2023-06-07 07:00:00|8607|8605.5|8610|8608.5|8610.7|8609.2|8606.9|8605.4|275
1686121500000|2023-06-07 07:05:00|8610.1|8608.6|8606|8604.5|8610.4|8608.9|8604.8|8603.9|233
1686121800000|2023-06-07 07:10:00|8606.1|8604.6|8607.2|8606.3|8608.2|8607.3|8605|8604.1|269
1686122100000|2023-06-07 07:15:00|8607.1|8606.2|8606.8|8605.9|8607.6|8606.7|8605.1|8604.1|197
1686122400000|2023-06-07 07:20:00|8606.9|8606|8607.2|8606.3|8607.3|8606.3|8604.6|8603.7|218
1686122700000|2023-06-07 07:25:00|8607.3|8606.4|8608.9|8607.4|8609.1|8608.2|8607.2|8606.3|178
1686123000000|2023-06-07 07:30:00|8609|8607.5|8610.1|8609.2|8610.1|8609.2|8608.7|8607.5|196
1686123300000|2023-06-07 07:35:00|8610|8609.1|8609.2|8608.3|8611|8609.7|8609.2|8608.3|103
1686123600000|2023-06-07 07:40:00|8609.3|8608.4|8612.3|8611.4|8612.4|8611.5|8608.2|8607.2|175
1686123900000|2023-06-07 07:45:00|8612.4|8611.5|8610.1|8609.2|8613.3|8612.4|8610|8609.1|172
1686124200000|2023-06-07 07:50:00|8610.2|8609.3|8609.9|8609|8611.7|8610.8|8609.6|8608.7|199
1686124500000|2023-06-07 07:55:00|8609.8|8608.9|8609.6|8608.1|8611.6|8610.7|8609.3|8607.8|172
1686124800000|2023-06-07 08:00:00|8609.5|8608|8608.3|8607.4|8609.6|8608.1|8605.5|8604.6|227
1686125100000|2023-06-07 08:05:00|8608.2|8607.3|8607|8606.1|8608.7|8607.8|8606.6|8605.7|175
1686125400000|2023-06-07 08:10:00|8607.1|8606.2|8607.6|8606.7|8607.8|8606.9|8605.3|8604|164
1686125700000|2023-06-07 08:15:00|8607.5|8606.6|8605.2|8604.3|8608.2|8607.3|8605.1|8604.2|177
1686126000000|2023-06-07 08:20:00|8605.5|8604.6|8606.9|8606|8607|8606.1|8605.4|8604.5|124
1686126300000|2023-06-07 08:25:00|8607|8606.1|8605.1|8603.6|8607.6|8606.7|8604.6|8603.3|168
1686126600000|2023-06-07 08:30:00|8605.2|8603.7|8604.7|8603.8|8605.7|8604.8|8604|8602.8|142
1686126900000|2023-06-07 08:35:00|8604.4|8603.5|8604.5|8603.6|8604.8|8603.9|8603.4|8602.5|115
1686127200000|2023-06-07 08:40:00|8604.4|8603.5|8604.1|8603.2|8605.2|8604.3|8603.6|8602.3|116
1686127500000|2023-06-07 08:45:00|8604.2|8603.3|8601.5|8600.6|8604.2|8603.3|8600.8|8599.9|173
1686127800000|2023-06-07 08:50:00|8601.4|8600.5|8601.3|8600.4|8603.6|8602.7|8601.1|8600.2|152
1686128100000|2023-06-07 08:55:00|8601|8600.1|8596.9|8595.4|8601.2|8600.3|8596.5|8595.3|248
1686128400000|2023-06-07 09:00:00|8596.6|8595.1|8599.3|8598.4|8599.4|8598.4|8595.9|8594.7|231
1686128700000|2023-06-07 09:05:00|8599.1|8598.2|8599.9|8598.4|8600|8599.1|8597.8|8596.9|171
1686129000000|2023-06-07 09:10:00|8600|8598.5|8601.7|8600.8|8602.8|8601.9|8599.2|8598.3|197
1686129300000|2023-06-07 09:15:00|8601.8|8600.9|8602.8|8601.9|8603.9|8602.7|8601.6|8600.7|157
1686129600000|2023-06-07 09:20:00|8602.9|8602|8601.5|8600.6|8603.3|8602.4|8600.6|8599.7|136
1686129900000|2023-06-07 09:25:00|8601|8600.1|8600.7|8599.8|8601.3|8600.4|8599.9|8599|147
1686130200000|2023-06-07 09:30:00|8600.8|8599.9|8599.4|8598.5|8602.4|8601.4|8599.3|8598.4|195
1686130500000|2023-06-07 09:35:00|8599.3|8598.4|8597.3|8596.4|8599.4|8598.5|8597.1|8595.9|131
1686130800000|2023-06-07 09:40:00|8597.4|8595.8|8597.7|8596.8|8599.2|8598|8597.1|8595.8|120
1686131100000|2023-06-07 09:45:00|8597.8|8596.9|8597|8596.1|8598.8|8597.6|8596.6|8595.7|125
1686131400000|2023-06-07 09:50:00|8596.8|8595.9|8595.9|8595|8598.1|8597.2|8595.7|8594.8|177
1686131700000|2023-06-07 09:55:00|8595.7|8594.8|8593.7|8592.8|8596|8595.1|8593.1|8592.2|193
1686132000000|2023-06-07 10:00:00|8593.6|8592.7|8595.7|8594.8|8595.8|8594.9|8592.6|8591.7|272
1686132300000|2023-06-07 10:05:00|8595.8|8594.9|8597|8596.1|8597|8596.1|8594.5|8593.6|181
1686132600000|2023-06-07 10:10:00|8597.1|8596.2|8599|8598.1|8599.3|8598.1|8596.9|8596|146
1686132900000|2023-06-07 10:15:00|8598.9|8598|8598.3|8597.4|8599.1|8598.2|8597.6|8596.7|115
1686133200000|2023-06-07 10:20:00|8598.4|8597.5|8599.2|8598.3|8601.3|8600.4|8598.4|8597.5|152
1686133500000|2023-06-07 10:25:00|8599.1|8598.2|8600.2|8599.3|8601.8|8600.9|8598.9|8598|255
1686133800000|2023-06-07 10:30:00|8600.3|8599.4|8599|8598.1|8600.6|8599.7|8597.3|8596.4|198
1686134100000|2023-06-07 10:35:00|8598.9|8598|8597.7|8596.8|8599.3|8598.4|8596.7|8595.8|172
1686134400000|2023-06-07 10:40:00|8597.8|8596.9|8602.9|8602|8603.1|8602|8597.6|8596.7|238
1686134700000|2023-06-07 10:45:00|8603|8602.1|8602.2|8601.3|8604.8|8603.7|8602.2|8601.3|185
1686135000000|2023-06-07 10:50:00|8602.1|8601.2|8605.7|8604.8|8606.1|8605.2|8601.8|8600.9|242
1686135300000|2023-06-07 10:55:00|8605.8|8604.9|8603.5|8602.6|8606|8605.1|8603.5|8602.6|205
1686135600000|2023-06-07 11:00:00|8603.4|8602.5|8604.2|8603.3|8605.7|8604.8|8602.9|8602|201
1686135900000|2023-06-07 11:05:00|8604.3|8603.4|8603.3|8602.4|8604.9|8604|8602.8|8601.9|186
1686136200000|2023-06-07 11:10:00|8603.2|8602.3|8602.9|8602|8603.5|8602.6|8602|8601.1|171
1686136500000|2023-06-07 11:15:00|8602.8|8601.9|8599.6|8598.7|8603|8602.1|8599.6|8598.7|229
1686136800000|2023-06-07 11:20:00|8599.1|8598.2|8600.3|8599.4|8601.5|8600.6|8599|8597.6|180
1686137100000|2023-06-07 11:25:00|8600.2|8599.3|8600.3|8599.4|8601.4|8600.5|8599.1|8597.9|203
1686137400000|2023-06-07 11:30:00|8600.2|8599.3|8598.7|8597.8|8600.4|8599.5|8598.6|8597.7|135
1686137700000|2023-06-07 11:35:00|8598.6|8597.7|8600.3|8599.4|8600.9|8600|8597.6|8596.7|128
1686138000000|2023-06-07 11:40:00|8600.2|8599.3|8597.5|8596.6|8600.2|8599.3|8597.1|8596.2|214
1686138300000|2023-06-07 11:45:00|8597.4|8596.5|8597.4|8596.5|8598.7|8597.8|8595.9|8595|216
1686138600000|2023-06-07 11:50:00|8597.3|8596.4|8597.1|8596.2|8598.4|8597.5|8596.1|8595.2|201
1686138900000|2023-06-07 11:55:00|8597.2|8596.3|8592.8|8591.9|8598.3|8597.4|8592.5|8591.6|230
1686139200000|2023-06-07 12:00:00|8592.7|8591.8|8596.2|8595.3|8596.4|8595.5|8592.2|8591.3|261
1686139500000|2023-06-07 12:05:00|8596.1|8595.2|8597.4|8596.5|8598.7|8597.8|8596.1|8595.2|251
1686139800000|2023-06-07 12:10:00|8597.3|8596.4|8596.8|8595.9|8598.4|8597.5|8595.9|8595|180
1686140100000|2023-06-07 12:15:00|8596.7|8595.8|8594.4|8593.5|8596.8|8595.9|8594.2|8593.3|187
1686140400000|2023-06-07 12:20:00|8594.6|8593.7|8594.4|8593.5|8596.2|8595.3|8592.3|8591.4|250
1686140700000|2023-06-07 12:25:00|8594.5|8593.6|8594.4|8592.9|8594.9|8593.6|8592.9|8591.7|201
1686141000000|2023-06-07 12:30:00|8594.5|8593|8595.4|8594.5|8595.7|8594.8|8594.2|8592.9|177
1686141300000|2023-06-07 12:35:00|8595.5|8594.6|8594.2|8593.3|8595.9|8595|8593.9|8593|170
1686141600000|2023-06-07 12:40:00|8594.1|8593.2|8597.2|8596.3|8598.1|8597.2|8593.6|8592.7|287
1686141900000|2023-06-07 12:45:00|8597.3|8596.4|8599.5|8598.6|8600|8599.1|8596.9|8596|185
1686142200000|2023-06-07 12:50:00|8599.6|8598.7|8598.4|8597.5|8601.2|8600.3|8598.2|8597|195
1686142500000|2023-06-07 12:55:00|8598.3|8597.4|8597.9|8597|8600|8599.1|8597.9|8597|250
1686142800000|2023-06-07 13:00:00|8597.8|8596.9|8600.5|8599.6|8600.6|8599.7|8596.4|8595.1|304
1686143100000|2023-06-07 13:05:00|8600.4|8599.5|8601.7|8600.8|8603.7|8602.7|8600.4|8599.5|269
1686143400000|2023-06-07 13:10:00|8601.6|8600.7|8599.8|8598.9|8602.5|8601.5|8598.7|8597.8|252
1686143700000|2023-06-07 13:15:00|8599.7|8598.8|8598.2|8597.3|8599.7|8598.8|8597.6|8596.4|211
1686144000000|2023-06-07 13:20:00|8598.1|8597.2|8595.8|8594.9|8598.2|8597.3|8595.6|8594.7|172
1686144300000|2023-06-07 13:25:00|8595.9|8595|8597.8|8596.9|8597.9|8597|8595.7|8594.8|140
1686144600000|2023-06-07 13:30:00|8597.7|8596.8|8598.2|8597.3|8598.6|8597.7|8596.1|8595.2|310
1686144900000|2023-06-07 13:35:00|8598.1|8597.2|8595.3|8594.4|8598.8|8597.5|8592.9|8592|381
1686145200000|2023-06-07 13:40:00|8595.2|8594.3|8593.8|8592.9|8595.6|8594.7|8593.6|8592.7|249
1686145500000|2023-06-07 13:45:00|8593.7|8592.8|8594.1|8593.2|8595.5|8594.5|8592.6|8591.7|267
1686145800000|2023-06-07 13:50:00|8594|8593.1|8596.4|8595.5|8596.8|8595.9|8593.3|8591.9|300
1686146100000|2023-06-07 13:55:00|8596.2|8595.3|8591.6|8590.7|8596.2|8595.3|8590.9|8590|453
1686146400000|2023-06-07 14:00:00|8591.2|8590.3|8594.4|8593.5|8596.3|8595.4|8588.3|8587.2|841
1686146700000|2023-06-07 14:05:00|8594.3|8593.4|8592.6|8591.7|8594.6|8593.7|8591.8|8590.9|459
1686147000000|2023-06-07 14:10:00|8592.5|8591.6|8592.5|8591.6|8594.1|8593.2|8591.1|8590.2|485
1686147300000|2023-06-07 14:15:00|8592.3|8591.4|8592.7|8591.8|8593.6|8592.7|8590|8589.1|409
1686147600000|2023-06-07 14:20:00|8592.8|8591.9|8588.9|8588|8593.2|8592.3|8588.6|8587.4|368
1686147900000|2023-06-07 14:25:00|8588.8|8587.9|8589.3|8588.4|8589.6|8588.7|8587|8586.1|338
1686148200000|2023-06-07 14:30:00|8589.2|8588.3|8589.7|8588.8|8591.1|8590.2|8587.9|8586.6|280
1686148500000|2023-06-07 14:35:00|8589.8|8588.9|8588.7|8587.8|8590.2|8589.3|8587.6|8586.3|309
1686148800000|2023-06-07 14:40:00|8588.8|8587.9|8589.7|8588.8|8591.2|8590.3|8588.7|8587.8|355
1686149100000|2023-06-07 14:45:00|8589.5|8588.6|8587.1|8586.2|8590.1|8589.1|8586.4|8585.4|292
1686149400000|2023-06-07 14:50:00|8587.2|8586.3|8589.1|8588.2|8589.4|8588.5|8584.2|8583|316
1686149700000|2023-06-07 14:55:00|8589|8588.1|8593.3|8592.4|8594.1|8593.2|8588.1|8587.2|431
1686150000000|2023-06-07 15:00:00|8593.2|8592.3|8594|8593.1|8595.3|8594|8592.1|8591.2|410
1686150300000|2023-06-07 15:05:00|8593.9|8593|8592|8591.1|8594.3|8593.4|8591.7|8590.8|204
1686150600000|2023-06-07 15:10:00|8591.9|8591|8592.8|8591.9|8593.9|8593|8591.9|8591|187
1686150900000|2023-06-07 15:15:00|8592.7|8591.8|8591.9|8591|8593.3|8592.4|8591.6|8590.7|187
1686151200000|2023-06-07 15:20:00|8592|8591.1|8592.8|8591.9|8593.4|8592.5|8591.9|8591|188
1686151500000|2023-06-07 15:25:00|8592.7|8591.8|8594.1|8593.2|8594.8|8593.9|8592.6|8591.7|188
1686151800000|2023-06-07 15:30:00|8594|8593.1|8592.9|8592|8594.2|8593.3|8592.7|8591.8|262
1686152100000|2023-06-07 15:35:00|8592.7|8591.8|8593.6|8592.7|8594.5|8593.6|8591.9|8591|192
1686152400000|2023-06-07 15:40:00|8593.5|8592.6|8592|8591.1|8593.7|8592.8|8591|8590.1|164
1686152700000|2023-06-07 15:45:00|8592.1|8591.2|8590.7|8589.8|8592.2|8591.3|8590.2|8589.3|191
1686153000000|2023-06-07 15:50:00|8590.8|8589.9|8595.2|8594.3|8595.9|8595|8590.2|8589.3|260
1686153300000|2023-06-07 15:55:00|8595.1|8594.2|8596.8|8595.9|8597.3|8596.4|8594.9|8594|219
1686153600000|2023-06-07 16:00:00|8596.9|8596|8596.8|8595.9|8597.7|8596.8|8596.3|8595.4|206
1686153900000|2023-06-07 16:05:00|8597.2|8596.3|8598.9|8598|8599|8598.1|8597.2|8596.3|202
1686154200000|2023-06-07 16:10:00|8598.8|8597.9|8599.9|8599|8600.2|8599.3|8598.7|8597.8|156
1686154500000|2023-06-07 16:15:00|8600.3|8599.4|8600.9|8600|8601.8|8600.9|8600.2|8599.3|115
1686154800000|2023-06-07 16:20:00|8601|8600.1|8599.2|8598.3|8601.8|8600.9|8599.1|8598.2|134
1686155100000|2023-06-07 16:25:00|8599.1|8598.2|8598.4|8597.5|8599.6|8598.7|8598.2|8597.1|206
1686155400000|2023-06-07 16:30:00|8598.3|8597.4|8600.1|8599.2|8600.2|8599.3|8598.2|8597.3|158
1686155700000|2023-06-07 16:35:00|8600.2|8599.3|8600.7|8599.8|8600.8|8599.9|8599.8|8598.9|113
1686156000000|2023-06-07 16:40:00|8600.8|8599.9|8601.5|8600.6|8602.7|8601.5|8600.7|8599.8|126
1686156300000|2023-06-07 16:45:00|8601.4|8600.5|8600.2|8599.3|8601.5|8600.6|8599.9|8599|124
1686156600000|2023-06-07 16:50:00|8600|8599.1|8601.7|8600.8|8601.8|8600.9|8599.2|8598.3|169
1686156900000|2023-06-07 16:55:00|8601.5|8600.6|8600.6|8599.7|8601.8|8600.9|8600|8599.1|168
1686157200000|2023-06-07 17:00:00|8600.5|8599.6|8602|8601.1|8602.1|8601.2|8600.4|8599.5|186
1686157500000|2023-06-07 17:05:00|8601.9|8601|8601.3|8600.4|8603.2|8602.3|8601.1|8600.2|147
1686157800000|2023-06-07 17:10:00|8601.2|8600.3|8599.6|8598.7|8601.4|8600.5|8599.6|8598.7|163
1686158100000|2023-06-07 17:15:00|8599.5|8598.6|8601.6|8600.7|8601.9|8601|8599.4|8598.5|151
1686158400000|2023-06-07 17:20:00|8601.7|8600.8|8602.7|8601.8|8602.7|8601.8|8601.5|8600.6|129
1686158700000|2023-06-07 17:25:00|8602.8|8601.9|8603.8|8602.9|8603.9|8603|8602.7|8601.8|146
1686159000000|2023-06-07 17:30:00|8603.9|8603|8603.7|8602.8|8603.9|8603|8602.7|8601.8|102
1686159300000|2023-06-07 17:35:00|8603.8|8602.9|8602.2|8601.3|8604.1|8603.2|8602|8600.8|132
1686159600000|2023-06-07 17:40:00|8601.7|8600.8|8601.3|8600.4|8602.4|8601.5|8601.2|8600.3|104
1686159900000|2023-06-07 17:45:00|8601.2|8600.3|8600.2|8599.3|8601.9|8600.9|8600.2|8599.3|107
1686160200000|2023-06-07 17:50:00|8600.3|8599.4|8598.4|8597.5|8600.4|8599.5|8598|8597.1|149
1686160500000|2023-06-07 17:55:00|8598.3|8597.4|8599.4|8598.5|8599.5|8598.6|8598.3|8597.4|112
1686160800000|2023-06-07 18:00:00|8599.3|8598.4|8598.7|8597.8|8599.8|8598.9|8598.4|8597.5|102
1686161100000|2023-06-07 18:05:00|8598.6|8597.7|8599|8598.1|8599.2|8598.3|8598|8597|96
1686161400000|2023-06-07 18:10:00|8599.1|8598.2|8599.2|8598.3|8599.5|8598.6|8598.6|8597.7|91
1686161700000|2023-06-07 18:15:00|8599.1|8598.2|8598.9|8598|8599.6|8598.7|8598.4|8597.5|96
1686162000000|2023-06-07 18:20:00|8599|8598.1|8599.9|8599|8599.9|8599|8599|8598.1|84
1686162300000|2023-06-07 18:25:00|8600|8599.1|8601.5|8600.6|8601.7|8600.8|8600|8599.1|135
1686162600000|2023-06-07 18:30:00|8601.7|8600.8|8602.4|8601.5|8602.4|8601.5|8601.6|8600.4|115
1686162900000|2023-06-07 18:35:00|8602.3|8601.4|8602.4|8601.5|8602.6|8601.7|8602|8601.1|84
1686163200000|2023-06-07 18:40:00|8602.5|8601.6|8602.4|8601.5|8602.6|8601.7|8601.9|8601|94
1686163500000|2023-06-07 18:45:00|8602.3|8601.4|8602|8601.1|8603|8602.1|8601.9|8601|84
1686163800000|2023-06-07 18:50:00|8602.1|8601.2|8602.6|8601.7|8603.2|8602.3|8602|8601.1|101
1686164100000|2023-06-07 18:55:00|8602.5|8601.6|8603.6|8602.1|8605.2|8604|8602.3|8601.4|163
1686164400000|2023-06-07 19:00:00|8603.5|8602|8603.7|8602.8|8605.2|8604.3|8603.5|8602|149
1686164700000|2023-06-07 19:05:00|8603.8|8602.9|8603.3|8602.4|8604.1|8603.2|8603|8601.7|94
1686165000000|2023-06-07 19:10:00|8603.4|8602.5|8603.1|8602.2|8603.4|8602.5|8602.4|8601.5|98
1686165300000|2023-06-07 19:15:00|8603.2|8602.3|8603|8602.1|8603.4|8602.5|8602.8|8601.9|102
1686165600000|2023-06-07 19:20:00|8603.1|8602.2|8602.8|8601.9|8603.1|8602.2|8602.4|8601.5|87
1686165900000|2023-06-07 19:25:00|8602.9|8602|8602.5|8601.6|8603.1|8602.2|8602.4|8601.5|102
1686166200000|2023-06-07 19:30:00|8602.4|8601.5|8603.1|8602.2|8603.2|8602.3|8602.1|8601.2|117
1686166500000|2023-06-07 19:35:00|8603|8602.1|8603.1|8602.2|8603.4|8602.5|8602.4|8601.5|83
1686166800000|2023-06-07 19:40:00|8603|8602.1|8602.9|8602|8603.5|8602.6|8602.8|8601.9|96
1686167100000|2023-06-07 19:45:00|8603|8602.1|8603.2|8602.3|8603.3|8602.4|8602.5|8601.6|118
1686167400000|2023-06-07 19:50:00|8603.1|8602.2|8602.2|8601.3|8603.4|8602.5|8601.9|8601|165
1686167700000|2023-06-07 19:55:00|8602.1|8601.2|8603.3|8602.4|8603.4|8602.5|8601.6|8600.7|254
1686168000000|2023-06-07 20:00:00|8603.4|8602.5|8603.3|8602.4|8604.3|8603.4|8603.1|8602.2|173
1686168300000|2023-06-07 20:05:00|8603.4|8602.5|8603.3|8602.4|8604.2|8603.1|8603.3|8602.2|70
1686168600000|2023-06-07 20:10:00|8603.2|8602.3|8603.1|8602.2|8603.8|8602.4|8602.6|8601.3|73
1686168900000|2023-06-07 20:15:00|8603|8602.1|8602.1|8601.2|8603.3|8602.1|8602|8601.1|57
1686169200000|2023-06-07 20:20:00|8602.2|8601.3|8600.2|8599.3|8602.3|8601.3|8600.2|8599.3|90
1686169500000|2023-06-07 20:25:00|8600.1|8599.2|8600.3|8599.4|8600.5|8599.6|8599.6|8598.7|64
1686169800000|2023-06-07 20:30:00|8600.4|8599.5|8600.8|8599.3|8601.1|8599.9|8600.3|8599.3|47
1686170100000|2023-06-07 20:35:00|8600.9|8599.4|8601.3|8599.8|8601.3|8599.8|8600.6|8599.1|56
1686170400000|2023-06-07 20:40:00|8601.2|8599.7|8601.9|8600.4|8601.9|8600.4|8600.9|8599.5|42
1686170700000|2023-06-07 20:45:00|8601.8|8600.3|8601.8|8600.3|8602.4|8600.9|8601.6|8600.1|71
1686171000000|2023-06-07 20:50:00|8601.9|8600.4|8601.9|8600.4|8602|8600.5|8601.3|8599.8|118
1686171300000|2023-06-07 20:55:00|8602.3|8599.9|8604.5|8599.1|8604.8|8601|8602.3|8599.1|292
1686171600000|2023-06-07 21:00:00|8608.8|8596.9|8607.9|8596|8609.6|8597.7|8607.8|8595.9|40
1686171900000|2023-06-07 21:05:00|8608.5|8596.6|8607.1|8595.2|8608.5|8596.6|8606.8|8594.9|44
1686172200000|2023-06-07 21:10:00|8607.2|8595.3|8608.7|8596.8|8608.9|8597|8607.1|8595.2|55
1686172500000|2023-06-07 21:15:00|8608.8|8596.9|8608.4|8596.5|8609.1|8597.2|8608.4|8596.5|31
1686172800000|2023-06-07 21:20:00|8607.7|8595.8|8607.4|8595.5|8607.7|8595.8|8607.4|8595.5|4
1686173100000|2023-06-07 21:25:00|8607.3|8595.4|8608.1|8596.2|8608.2|8596.3|8607.2|8595.3|7
1686173400000|2023-06-07 21:30:00|8608.2|8596.3|8607.6|8595.7|8608.2|8596.3|8605.4|8593.5|28
1686173700000|2023-06-07 21:35:00|8607.5|8595.6|8606.3|8594.4|8607.6|8595.7|8606.2|8594.3|11
1686174000000|2023-06-07 21:40:00|8606.4|8594.5|8607.6|8595.7|8608.2|8596.3|8606.2|8594.3|62
1686174300000|2023-06-07 21:45:00|8607.7|8595.8|8605|8595.8|8607.7|8595.8|8604.3|8594.7|122
1686174600000|2023-06-07 21:50:00|8605.3|8595.6|8605.2|8595.2|8605.4|8595.6|8604.9|8595|40
1686174900000|2023-06-07 21:55:00|8605|8595.4|8605.1|8595.5|8606.3|8596.3|8603.9|8594.2|50
1686175200000|2023-06-07 22:00:00|8605.9|8595|8603.6|8599.5|8606.1|8599.7|8602.7|8595|209
1686175500000|2023-06-07 22:05:00|8603.1|8599.9|8602.6|8600.3|8603.2|8600.7|8602.1|8599.4|87
1686175800000|2023-06-07 22:10:00|8602.5|8600.4|8601.8|8600.3|8602.8|8600.8|8601.6|8599.2|84
1686176100000|2023-06-07 22:15:00|8601.7|8600.2|8601.4|8599.9|8602.2|8600.4|8601.2|8599.3|91
1686176400000|2023-06-07 22:20:00|8601.5|8600|8602.2|8600.7|8602.3|8600.8|8601.5|8600|85
1686176700000|2023-06-07 22:25:00|8602.3|8600.8|8601.4|8599.9|8602.3|8600.8|8601.4|8599.9|21
1686177000000|2023-06-07 22:30:00|8601.5|8600|8602.1|8600.6|8602.3|8600.8|8601.5|8600|79
1686177300000|2023-06-07 22:35:00|8602.2|8600.7|8601.7|8600.2|8602.5|8601|8601.6|8600.1|65
1686177600000|2023-06-07 22:40:00|8601.8|8600.3|8601.8|8600.3|8602|8600.5|8601.4|8599.9|102
1686177900000|2023-06-07 22:45:00|8601.9|8600.4|8601.8|8600.3|8602|8600.5|8601.6|8600.1|107
1686178200000|2023-06-07 22:50:00|8601.7|8600.2|8602.5|8601|8602.5|8601|8601.5|8600|53
1686178500000|2023-06-07 22:55:00|8602.4|8600.9|8602.6|8601.1|8602.8|8601.3|8602.4|8600.9|22
1686178800000|2023-06-07 23:00:00|8602.5|8601|8602.5|8601|8603|8601.5|8601.6|8600.1|43
1686179100000|2023-06-07 23:05:00|8602.3|8600.8|8602.6|8601.1|8602.7|8601.2|8602.2|8600.7|24
1686179400000|2023-06-07 23:10:00|8602.5|8601|8601.8|8600.3|8602.6|8601.1|8601.8|8600.3|37
1686179700000|2023-06-07 23:15:00|8601.9|8600.4|8602|8600.5|8602.2|8600.7|8601.7|8600.2|34
1686180000000|2023-06-07 23:20:00|8602.1|8600.6|8602|8600.5|8602.1|8600.6|8601.8|8600.3|56
1686180300000|2023-06-07 23:25:00|8601.9|8600.4|8602.2|8600.7|8602.4|8601|8601.8|8600.4|34
1686180600000|2023-06-07 23:30:00|8602.3|8600.8|8604.5|8603|8604.8|8603.3|8602.2|8600.7|83
1686180900000|2023-06-07 23:35:00|8604.6|8603.1|8604.5|8603|8604.8|8603.3|8604.2|8602.7|51
1686181200000|2023-06-07 23:40:00|8604.4|8602.9|8604.2|8602.7|8604.6|8603.1|8603.8|8602.3|98
1686181500000|2023-06-07 23:45:00|8604.1|8602.6|8604.6|8603.1|8605|8603.5|8604|8602.2|83
1686181800000|2023-06-07 23:50:00|8604.5|8603|8603.8|8602.3|8604.9|8603.4|8603.5|8602|70
1686182100000|2023-06-07 23:55:00|8603.7|8602.2|8604.4|8602.9|8604.9|8603.4|8603.6|8602.1|68
1686182400000|2023-06-08 00:00:00|8604.5|8603|8604.2|8602.7|8605.5|8604|8603.5|8602|131
1686182700000|2023-06-08 00:05:00|8604.3|8602.8|8604.2|8602.7|8604.8|8603.4|8604|8602.5|77
1686183000000|2023-06-08 00:10:00|8604.1|8602.6|8603.3|8601.8|8604.8|8603.3|8603|8601.5|59
1686183300000|2023-06-08 00:15:00|8603.2|8601.7|8602.6|8601.1|8603.2|8602|8602.3|8600.8|54
1686183600000|2023-06-08 00:20:00|8602.5|8601|8602.3|8600.8|8602.6|8601.1|8602|8600.5|56
1686183900000|2023-06-08 00:25:00|8602.4|8600.9|8602.6|8601.7|8602.9|8601.8|8601.9|8600.7|56
1686184200000|2023-06-08 00:30:00|8602.7|8601.8|8602.9|8602|8603.4|8602.2|8602.2|8601.2|74
1686184500000|2023-06-08 00:35:00|8602.8|8601.9|8603.1|8602.2|8604.1|8602.6|8602.8|8601.9|49
1686184800000|2023-06-08 00:40:00|8603|8602.1|8603.1|8602.2|8603.4|8602.3|8602.8|8601.6|45
1686185100000|2023-06-08 00:45:00|8603|8602.1|8603.2|8602.3|8603.8|8602.4|8602.9|8601.5|84
1686185400000|2023-06-08 00:50:00|8603.1|8602.2|8602.8|8601.3|8603.6|8602.4|8601.4|8600.2|127
1686185700000|2023-06-08 00:55:00|8602.7|8601.2|8602.6|8601.1|8602.9|8601.6|8602|8600.7|91
1686186000000|2023-06-08 01:00:00|8602.5|8601|8602.5|8601|8603.5|8602|8602.3|8600.8|118
1686186300000|2023-06-08 01:05:00|8602.6|8601.1|8602|8600.5|8602.9|8601.4|8601.5|8600|110
1686186600000|2023-06-08 01:10:00|8602.1|8600.6|8602.6|8601.1|8602.6|8601.1|8601.2|8599.9|95
1686186900000|2023-06-08 01:15:00|8602.7|8601.2|8602.8|8601.3|8603.2|8601.9|8602.1|8600.7|106
1686187200000|2023-06-08 01:20:00|8602.7|8601.2|8602.6|8601.1|8603|8601.7|8602|8600.6|97
1686187500000|2023-06-08 01:25:00|8602.7|8601.2|8603.2|8601.7|8603.9|8602.4|8602.5|8601|83
1686187800000|2023-06-08 01:30:00|8602.8|8601.3|8603|8601.5|8603.3|8601.8|8602.2|8600.7|154
1686188100000|2023-06-08 01:35:00|8602.7|8601.2|8602.1|8601.2|8603.3|8602|8601.9|8600.8|113
1686188400000|2023-06-08 01:40:00|8602|8601.1|8602.7|8601.2|8602.7|8601.2|8601.7|8600.4|87
1686188700000|2023-06-08 01:45:00|8602.6|8601.1|8603.8|8602.3|8604.2|8602.8|8602.6|8601.1|113
1686189000000|2023-06-08 01:50:00|8603.9|8602.4|8604|8602.5|8604.1|8602.6|8603|8602|123
1686189300000|2023-06-08 01:55:00|8603.9|8602.4|8603.3|8602.4|8604.1|8602.8|8603|8601.9|112
1686189600000|2023-06-08 02:00:00|8603.1|8602.2|8603.5|8602|8604.2|8602.7|8603.1|8602|69
1686189900000|2023-06-08 02:05:00|8603.4|8601.9|8603.5|8602|8603.7|8602.5|8602.9|8601.7|72
1686190200000|2023-06-08 02:10:00|8603.6|8602.1|8603.3|8601.8|8603.6|8602.4|8602.9|8601.6|67
1686190500000|2023-06-08 02:15:00|8603.2|8601.7|8603.9|8602.4|8604.1|8602.6|8603.2|8601.7|73
1686190800000|2023-06-08 02:20:00|8603.8|8602.3|8603.1|8601.6|8604.3|8602.8|8603|8601.5|58
1686191100000|2023-06-08 02:25:00|8603|8601.5|8603.7|8602.2|8604.1|8602.6|8602.9|8601.4|44
1686191400000|2023-06-08 02:30:00|8603.6|8602.1|8603.8|8602.9|8604.3|8602.9|8603.5|8602|92
1686191700000|2023-06-08 02:35:00|8603.7|8602.8|8603.2|8601.7|8603.9|8602.8|8603.1|8601.6|81
1686192000000|2023-06-08 02:40:00|8603.3|8601.8|8602.7|8601.2|8603.4|8602.3|8602.3|8601.1|63
1686192300000|2023-06-08 02:45:00|8602.8|8601.3|8601.7|8600.2|8603.2|8601.7|8601.6|8600.1|97
1686192600000|2023-06-08 02:50:00|8601.6|8600.1|8601.1|8600.2|8601.7|8600.5|8600.9|8599.5|73
1686192900000|2023-06-08 02:55:00|8601|8600.1|8601|8599.5|8601.2|8600.3|8600.3|8599.4|70
1686193200000|2023-06-08 03:00:00|8600.9|8599.4|8601.2|8599.7|8601.6|8600.5|8600.7|8599.4|69
1686193500000|2023-06-08 03:05:00|8601.3|8599.8|8600.3|8599.4|8601.3|8600|8600.3|8599|85
1686193800000|2023-06-08 03:10:00|8600.4|8599.5|8601.1|8599.6|8601.6|8600.4|8600.1|8599|85
1686194100000|2023-06-08 03:15:00|8601.2|8599.7|8601|8600.1|8601.4|8600.3|8600.7|8599.4|69
1686194400000|2023-06-08 03:20:00|8600.9|8600|8601.7|8600.2|8601.8|8600.3|8600.9|8599.8|34
1686194700000|2023-06-08 03:25:00|8601.6|8600.1|8602.7|8601.2|8602.7|8601.2|8601.4|8599.9|73
1686195000000|2023-06-08 03:30:00|8602.6|8601.1|8602.3|8600.8|8602.8|8601.6|8602.2|8600.8|69
1686195300000|2023-06-08 03:35:00|8602.4|8600.9|8602.4|8600.9|8603|8601.5|8602.2|8600.7|73
1686195600000|2023-06-08 03:40:00|8602.5|8601|8602.6|8601.1|8602.8|8601.6|8602|8600.8|60
1686195900000|2023-06-08 03:45:00|8602.5|8601|8602.5|8601|8602.6|8601.4|8601.8|8600.5|43
1686196200000|2023-06-08 03:50:00|8602|8601.1|8601.8|8600.9|8602.5|8601.4|8601.7|8600.5|96
1686196500000|2023-06-08 03:55:00|8601.7|8600.8|8602.5|8601|8602.5|8601|8601.3|8600|85
1686196800000|2023-06-08 04:00:00|8602.4|8600.9|8603.4|8601.9|8603.4|8601.9|8602.2|8600.7|50
1686197100000|2023-06-08 04:05:00|8603.3|8601.8|8602.7|8601.2|8603.5|8602.3|8602.2|8600.7|96
1686197400000|2023-06-08 04:10:00|8602.6|8601.1|8602.9|8602|8603.4|8602.1|8602.5|8601.1|48
1686197700000|2023-06-08 04:15:00|8603.2|8601.7|8604.3|8602.8|8604.3|8603.2|8602.9|8601.6|71
1686198000000|2023-06-08 04:20:00|8604.4|8602.9|8605.5|8604|8605.5|8604|8604|8602.9|64
1686198300000|2023-06-08 04:25:00|8605.4|8603.9|8604.5|8603|8605.4|8604.3|8604.3|8602.8|59
1686198600000|2023-06-08 04:30:00|8604.4|8602.9|8604|8602.5|8604.4|8603.1|8603.4|8602.3|82
1686198900000|2023-06-08 04:35:00|8603.9|8602.4|8603.6|8602.7|8604.7|8603.4|8603.5|8602.3|55
1686199200000|2023-06-08 04:40:00|8603.9|8603|8603.2|8601.7|8604.3|8603|8603.2|8601.7|54
1686199500000|2023-06-08 04:45:00|8603.3|8601.8|8602.1|8601.2|8603.3|8601.9|8602|8600.9|53
1686199800000|2023-06-08 04:50:00|8602.4|8600.9|8603.4|8602.5|8603.4|8602.5|8602.3|8600.8|63
1686200100000|2023-06-08 04:55:00|8603.3|8602.4|8602|8600.5|8603.6|8602.4|8602|8600.5|97
1686200400000|2023-06-08 05:00:00|8602.1|8600.6|8602.1|8601.2|8602.4|8601.3|8601.4|8600.5|58
1686200700000|2023-06-08 05:05:00|8602|8601.1|8602.5|8601.6|8602.8|8601.7|8601.6|8600.7|56
1686201000000|2023-06-08 05:10:00|8602.4|8601.5|8602.2|8601.3|8602.9|8601.7|8602.1|8600.9|61
1686201300000|2023-06-08 05:15:00|8602.3|8601.4|8602.1|8600.6|8602.6|8601.4|8601.9|8600.6|64
1686201600000|2023-06-08 05:20:00|8602.2|8600.7|8601.5|8600|8602.5|8601.2|8601.4|8599.9|71
1686201900000|2023-06-08 05:25:00|8601.4|8599.9|8602|8600.5|8602.5|8601|8601|8599.9|67
1686202200000|2023-06-08 05:30:00|8602.1|8600.6|8601.4|8600.5|8602.1|8600.6|8600.5|8599|99
1686202500000|2023-06-08 05:35:00|8601.3|8600.4|8601.1|8599.6|8601.7|8600.7|8600.4|8599.1|112
1686202800000|2023-06-08 05:40:00|8601.2|8599.7|8601|8600.1|8601.5|8600.6|8600.6|8599.5|67
1686203100000|2023-06-08 05:45:00|8600.9|8600|8601.3|8600.4|8601.9|8600.7|8600.7|8599.8|98
1686203400000|2023-06-08 05:50:00|8601.4|8600.5|8602.3|8601.4|8602.7|8601.5|8601.3|8600.1|66
1686203700000|2023-06-08 05:55:00|8602.2|8601.3|8606.2|8605.3|8607.7|8606.5|8602.2|8601.1|179
1686204000000|2023-06-08 06:00:00|8606.3|8605.4|8606.6|8605.7|8608.2|8607.1|8605.8|8604.9|247
1686204300000|2023-06-08 06:05:00|8606.5|8605.6|8602.5|8601.6|8606.8|8605.9|8602.4|8601.5|211
1686204600000|2023-06-08 06:10:00|8602.4|8601.5|8602.9|8602|8603.1|8602.2|8601.5|8600.2|153
1686204900000|2023-06-08 06:15:00|8602.8|8601.9|8606.5|8605.6|8606.8|8605.7|8602.1|8601|184
1686205200000|2023-06-08 06:20:00|8606.6|8605.7|8605.8|8604.9|8607.2|8606|8605.2|8604.3|102
1686205500000|2023-06-08 06:25:00|8605.7|8604.8|8607.1|8606.2|8607.1|8606.2|8604.7|8603.6|123
1686205800000|2023-06-08 06:30:00|8607|8606.1|8605.7|8604.8|8608|8607.1|8605.6|8604.7|170
1686206100000|2023-06-08 06:35:00|8605.6|8604.7|8606.4|8605.5|8606.6|8605.7|8604.6|8603.7|153
1686206400000|2023-06-08 06:40:00|8606.5|8605.6|8606.7|8605.8|8607.3|8606.4|8605|8604.1|211
1686206700000|2023-06-08 06:45:00|8606.6|8605.7|8605.2|8604.3|8606.8|8605.9|8604.3|8603|212
1686207000000|2023-06-08 06:50:00|8605.3|8604.4|8607.8|8606.9|8608.6|8607.7|8604.5|8603.6|203
1686207300000|2023-06-08 06:55:00|8607.7|8606.8|8605.9|8605|8607.9|8607|8605.6|8604.7|248
1686207600000|2023-06-08 07:00:00|8605.8|8604.9|8601.8|8600.9|8605.8|8604.9|8601.8|8600.7|297
1686207900000|2023-06-08 07:05:00|8601.7|8600.8|8603.5|8602.6|8603.7|8602.8|8600.6|8599.4|269
1686208200000|2023-06-08 07:10:00|8603.4|8602.5|8599|8598.1|8604.8|8603.9|8598.3|8597.4|201
1686208500000|2023-06-08 07:15:00|8598.9|8598|8600.3|8599.4|8600.8|8599.9|8598.6|8597.5|178
1686208800000|2023-06-08 07:20:00|8600.4|8599.5|8600.8|8599.3|8601.5|8600.6|8599.7|8598.2|212
1686209100000|2023-06-08 07:25:00|8600.5|8599|8599.1|8598.2|8600.6|8599.1|8598|8596.5|239
1686209400000|2023-06-08 07:30:00|8599.2|8598.3|8596.3|8595.4|8600.4|8599.5|8595.7|8594.5|235
1686209700000|2023-06-08 07:35:00|8596.2|8595.3|8595.7|8594.8|8596.7|8595.8|8595.1|8593.8|188
1686210000000|2023-06-08 07:40:00|8595.6|8594.7|8595.2|8594.3|8595.8|8594.9|8594.4|8593.5|158
1686210300000|2023-06-08 07:45:00|8595.4|8594.5|8598.4|8597.5|8598.5|8597.6|8595.1|8594.2|183
1686210600000|2023-06-08 07:50:00|8598.5|8597.6|8598.9|8598|8600.4|8599.1|8598.3|8597.4|131
1686210900000|2023-06-08 07:55:00|8598.8|8597.9|8600.6|8599.7|8600.9|8599.9|8598.6|8597.7|204
1686211200000|2023-06-08 08:00:00|8600.5|8599.6|8600.3|8599.4|8601.8|8600.9|8600.2|8599.3|194
1686211500000|2023-06-08 08:05:00|8600.6|8599.1|8594.8|8593.3|8600.6|8599.4|8594.2|8593.1|234
1686211800000|2023-06-08 08:10:00|8594.9|8593.4|8596.9|8596|8596.9|8596|8594.3|8593.1|166
1686212100000|2023-06-08 08:15:00|8597|8596.1|8598.2|8597.3|8599.4|8598.5|8596.6|8595.7|176
1686212400000|2023-06-08 08:20:00|8598.1|8597.2|8598|8597.1|8600|8599.1|8597.6|8596.6|193
1686212700000|2023-06-08 08:25:00|8598.2|8597.3|8600.1|8599.2|8601|8600.1|8598.2|8597.3|149
1686213000000|2023-06-08 08:30:00|8600.4|8599.5|8598|8597.1|8600.8|8599.9|8597.7|8596.8|285
1686213300000|2023-06-08 08:35:00|8597.8|8596.9|8596.7|8595.8|8598.5|8597.6|8596.5|8595.6|152
1686213600000|2023-06-08 08:40:00|8596.8|8595.9|8596.4|8595.5|8597.4|8596.5|8595.1|8594.2|200
1686213900000|2023-06-08 08:45:00|8596.5|8595.6|8600.5|8599.6|8601.6|8600.5|8596.3|8595.4|231
1686214200000|2023-06-08 08:50:00|8600.6|8599.7|8600.2|8599.3|8602.5|8601.6|8599.8|8598.9|297
1686214500000|2023-06-08 08:55:00|8600.1|8599.2|8597.3|8595.8|8600.5|8599.6|8597.1|8595.6|246
1686214800000|2023-06-08 09:00:00|8597.2|8595.7|8600.5|8599.6|8601.1|8600.1|8596.4|8595.4|297
1686215100000|2023-06-08 09:05:00|8600.4|8599.5|8601.8|8600.9|8602.5|8601.6|8600|8599.1|293
1686215400000|2023-06-08 09:10:00|8602.4|8601.5|8600|8599.1|8603.4|8602.5|8598.6|8597.7|269
1686215700000|2023-06-08 09:15:00|8599.9|8599|8605.5|8604.6|8605.5|8604.6|8599.7|8598.8|210
1686216000000|2023-06-08 09:20:00|8605.4|8604.5|8608.9|8608|8609.8|8608.9|8605.4|8604.5|186
1686216300000|2023-06-08 09:25:00|8608.8|8607.9|8606.9|8606|8608.8|8607.9|8605.9|8605|190
1686216600000|2023-06-08 09:30:00|8607|8606.1|8606.7|8605.8|8607.6|8606.7|8606.3|8605.4|111
1686216900000|2023-06-08 09:35:00|8606.6|8605.7|8606.2|8605.3|8606.8|8605.9|8605.5|8604.6|108
1686217200000|2023-06-08 09:40:00|8606.3|8605.4|8607.9|8607|8607.9|8607|8606|8605.1|126
1686217500000|2023-06-08 09:45:00|8607.8|8606.9|8609.3|8608.4|8609.4|8608.5|8606.7|8605.8|159
1686217800000|2023-06-08 09:50:00|8609.2|8608.3|8611.8|8610.9|8612.7|8611.8|8609.2|8608.3|170
1686218100000|2023-06-08 09:55:00|8611.7|8610.8|8612.4|8610.9|8612.6|8611.4|8610.1|8609.2|171
1686218400000|2023-06-08 10:00:00|8612.3|8610.8|8612.8|8611.9|8614.5|8613.4|8612.1|8610.8|159
1686218700000|2023-06-08 10:05:00|8612.9|8612|8611.1|8610.2|8613.1|8612.2|8610.7|8609.8|124
1686219000000|2023-06-08 10:10:00|8611|8610.1|8610|8608.5|8611.5|8610.6|8609.7|8608.4|109
1686219300000|2023-06-08 10:15:00|8609.9|8608.4|8609|8608.1|8609.9|8608.7|8607.7|8606.8|136
1686219600000|2023-06-08 10:20:00|8609.1|8608.2|8608.7|8607.8|8610.6|8609.7|8608.5|8607.6|103
1686219900000|2023-06-08 10:25:00|8608.6|8607.7|8607.9|8607|8608.8|8607.9|8607.6|8606.7|81
1686220200000|2023-06-08 10:30:00|8608.1|8607.2|8608.5|8607.6|8609.4|8608.1|8607.9|8606.8|127
1686220500000|2023-06-08 10:35:00|8608.4|8607.5|8609.5|8608.6|8610.6|8609.7|8608.4|8607.5|179
1686220800000|2023-06-08 10:40:00|8609.7|8608.8|8608.3|8607.4|8609.9|8609|8607.9|8607|101
1686221100000|2023-06-08 10:45:00|8608.4|8607.5|8609.7|8608.2|8610.6|8609.7|8608.4|8607.2|102
1686221400000|2023-06-08 10:50:00|8609.8|8608.3|8609.4|8608.5|8609.9|8609|8608.9|8607.4|98
1686221700000|2023-06-08 10:55:00|8609.3|8608.4|8608.6|8607.7|8610.7|8609.6|8608.2|8607.3|146
1686222000000|2023-06-08 11:00:00|8608.5|8607.6|8608.6|8607.7|8608.6|8607.7|8607.1|8606.2|179
1686222300000|2023-06-08 11:05:00|8608.5|8607.6|8610.4|8609.5|8612.1|8610.9|8607.9|8607|209
1686222600000|2023-06-08 11:10:00|8610.3|8609.4|8610.8|8609.9|8611|8610.1|8609.1|8608.2|155
1686222900000|2023-06-08 11:15:00|8610.9|8610|8611.3|8610.4|8611.5|8610.6|8609.9|8609|118
1686223200000|2023-06-08 11:20:00|8611.2|8610.3|8610.8|8609.9|8613|8612.1|8610.1|8609.2|143
1686223500000|2023-06-08 11:25:00|8610.9|8610|8609.6|8608.7|8611.2|8610.3|8609|8608.1|212
1686223800000|2023-06-08 11:30:00|8609.5|8608.6|8612|8611.1|8612.1|8611.2|8608.6|8607.7|157
1686224100000|2023-06-08 11:35:00|8611.9|8611|8611.5|8610.6|8612.7|8611.5|8611.1|8610.2|187
1686224400000|2023-06-08 11:40:00|8611.6|8610.7|8611.1|8610.2|8612.7|8611.8|8610.5|8609.4|123
1686224700000|2023-06-08 11:45:00|8611.2|8610.3|8611.6|8610.7|8612.1|8611.2|8610.9|8610|104
1686225000000|2023-06-08 11:50:00|8611.5|8610.6|8612|8611.1|8612.4|8611.5|8611.4|8610.5|130
1686225300000|2023-06-08 11:55:00|8612.1|8611.2|8612|8611.1|8613.6|8612.7|8611.9|8611|185
1686225600000|2023-06-08 12:00:00|8612.1|8611.2|8612.4|8611.5|8612.8|8611.9|8610.4|8609.5|236
1686225900000|2023-06-08 12:05:00|8612.6|8611.7|8611.8|8610.9|8613|8612.1|8611.1|8610.2|167
1686226200000|2023-06-08 12:10:00|8611.6|8610.7|8609.9|8609|8611.8|8610.9|8609.2|8608.3|153
1686226500000|2023-06-08 12:15:00|8610.1|8609.2|8608.6|8607.7|8610.7|8609.8|8608.5|8607.6|149
1686226800000|2023-06-08 12:20:00|8608.4|8607.5|8606.7|8605.8|8609.2|8608.3|8606.6|8605.7|209
1686227100000|2023-06-08 12:25:00|8606.8|8605.9|8610.2|8605.8|8610.6|8606.3|8604.8|8603.9|352
1686227400000|2023-06-08 12:30:00|8610.4|8605.6|8609.8|8608.3|8611.8|8609|8604.5|8599.1|910
1686227700000|2023-06-08 12:35:00|8609.9|8608.4|8610.7|8609.8|8611.4|8610.5|8608.5|8607.4|541
1686228000000|2023-06-08 12:40:00|8610.8|8609.9|8611.1|8610.2|8612.6|8611.7|8610.3|8609.4|362
1686228300000|2023-06-08 12:45:00|8611.2|8610.3|8612.3|8611.4|8613.2|8612.2|8609.8|8608.6|330
1686228600000|2023-06-08 12:50:00|8612.4|8611.5|8611.1|8610.2|8612.4|8611.5|8609.8|8608.5|382
1686228900000|2023-06-08 12:55:00|8611.2|8610.3|8609.5|8608.6|8612.2|8611.1|8608.2|8607.3|314
1686229200000|2023-06-08 13:00:00|8609.6|8608.7|8606.3|8605.4|8609.7|8608.8|8606|8604.8|298
1686229500000|2023-06-08 13:05:00|8606.4|8605.5|8606.5|8605.6|8607|8606.1|8605.1|8604.2|281
1686229800000|2023-06-08 13:10:00|8606.6|8605.7|8604.5|8603.6|8607.6|8606.7|8603.8|8602.9|284
1686230100000|2023-06-08 13:15:00|8604.6|8603.7|8604.1|8603.2|8605.6|8604.7|8603.2|8602.3|264
1686230400000|2023-06-08 13:20:00|8604.2|8603.3|8602.3|8601.4|8605.5|8604.6|8601.7|8600.8|279
1686230700000|2023-06-08 13:25:00|8602.2|8601.3|8603.3|8602.4|8604.4|8603.5|8602.1|8601.2|294
1686231000000|2023-06-08 13:30:00|8603.2|8602.3|8600.6|8599.7|8603.4|8602.5|8600.4|8599.5|415
1686231300000|2023-06-08 13:35:00|8600.5|8599.6|8598.7|8597.8|8600.7|8599.8|8597.9|8597|458
1686231600000|2023-06-08 13:40:00|8598.8|8597.9|8599.6|8598.7|8600.2|8599.3|8597.5|8596.6|350
1686231900000|2023-06-08 13:45:00|8599.5|8598.6|8599.3|8598.4|8600|8599.1|8598|8597.1|453
1686232200000|2023-06-08 13:50:00|8599.2|8598.3|8601.2|8600.3|8601.9|8601|8599|8598.1|279
1686232500000|2023-06-08 13:55:00|8601.3|8600.4|8602.9|8602|8602.9|8602|8598.8|8597.9|331
1686232800000|2023-06-08 14:00:00|8603|8602.1|8602.4|8601.5|8604.8|8603.9|8602.2|8601.3|361
1686233100000|2023-06-08 14:05:00|8602.5|8601.6|8600.2|8599.3|8603.4|8602.5|8599.9|8599|364
1686233400000|2023-06-08 14:10:00|8600.1|8599.2|8595.4|8594.5|8600.8|8599.9|8595.3|8594.4|269
1686233700000|2023-06-08 14:15:00|8595.3|8594.4|8596.1|8595.2|8596.8|8595.9|8594.6|8593.4|315
1686234000000|2023-06-08 14:20:00|8596|8595.1|8594.7|8593.8|8596.5|8595.6|8593.9|8593|185
1686234300000|2023-06-08 14:25:00|8594.5|8593.6|8594.2|8593.3|8596.9|8596|8593.9|8593|297
1686234600000|2023-06-08 14:30:00|8594|8593.1|8593.2|8591.7|8594|8593.1|8591.8|8590.9|299
1686234900000|2023-06-08 14:35:00|8592.9|8592|8593.8|8592.9|8595.3|8594.4|8592.2|8591|319
1686235200000|2023-06-08 14:40:00|8593.7|8592.8|8591.7|8590.8|8594.4|8593.5|8591.2|8590.3|332
1686235500000|2023-06-08 14:45:00|8591.8|8590.9|8591.4|8590.5|8593.8|8592.3|8589.6|8588.7|332
1686235800000|2023-06-08 14:50:00|8591.3|8590.4|8593.3|8592.4|8595.6|8594.7|8591.1|8589.8|362
1686236100000|2023-06-08 14:55:00|8593.2|8592.3|8592.7|8591.8|8593.6|8592.7|8592.1|8591.2|303
1686236400000|2023-06-08 15:00:00|8592.6|8591.7|8592|8591.1|8594|8593.1|8591.7|8590.5|350
1686236700000|2023-06-08 15:05:00|8591.9|8591|8594.6|8593.7|8595.4|8594.4|8591.2|8590.2|257
1686237000000|2023-06-08 15:10:00|8594.5|8593.6|8592.1|8591.2|8595.4|8594.5|8591.7|8590.8|250
1686237300000|2023-06-08 15:15:00|8592.3|8591.4|8593.7|8592.8|8594.9|8593.9|8592.3|8591.4|218
1686237600000|2023-06-08 15:20:00|8593.8|8592.9|8591.6|8590.1|8594.1|8593|8591.5|8590|187
1686237900000|2023-06-08 15:25:00|8591.5|8590|8589.5|8588|8591.5|8590.4|8589.2|8588|227
1686238200000|2023-06-08 15:30:00|8589.3|8588.4|8587.7|8586.8|8590.3|8589.4|8586.8|8585.9|331
1686238500000|2023-06-08 15:35:00|8587.8|8586.9|8588.3|8587.4|8589.6|8588.7|8586.8|8585.9|185
1686238800000|2023-06-08 15:40:00|8588.4|8586.9|8587.1|8586.2|8588.6|8587.6|8586.4|8585.5|207
1686239100000|2023-06-08 15:45:00|8587|8586.1|8586.5|8585.6|8588.6|8587.7|8586.1|8585.2|191
1686239400000|2023-06-08 15:50:00|8586.6|8585.7|8591.3|8590.4|8591.7|8590.7|8586.5|8585.6|191
1686239700000|2023-06-08 15:55:00|8591.4|8590.5|8592.7|8591.8|8593.3|8592.4|8591.3|8590.4|213
1686240000000|2023-06-08 16:00:00|8592.6|8591.7|8594.8|8593.9|8595|8594.1|8592.1|8591.2|210
1686240300000|2023-06-08 16:05:00|8594.7|8593.8|8594.3|8593.4|8594.9|8594|8594|8593.1|162
1686240600000|2023-06-08 16:10:00|8594.2|8593.3|8592.7|8591.8|8595.1|8594.2|8592.3|8591.4|195
1686240900000|2023-06-08 16:15:00|8592.8|8591.9|8593.6|8592.7|8593.9|8593|8592|8591.1|178
1686241200000|2023-06-08 16:20:00|8593.5|8592.6|8594.2|8593.3|8595.2|8594.3|8593.4|8592.5|192
1686241500000|2023-06-08 16:25:00|8594.1|8593.2|8593.7|8592.8|8595|8594.1|8593.4|8592.5|227
1686241800000|2023-06-08 16:30:00|8593.8|8592.9|8592.6|8591.7|8594.8|8593.9|8592.4|8591.5|206
1686242100000|2023-06-08 16:35:00|8592.5|8591.6|8592.5|8591.6|8593.4|8592.5|8592.1|8591.2|143
1686242400000|2023-06-08 16:40:00|8592.6|8591.7|8592|8591.1|8592.6|8591.7|8591.8|8590.9|111
1686242700000|2023-06-08 16:45:00|8591.9|8591|8592.6|8591.7|8592.6|8591.7|8591.6|8590.7|91
1686243000000|2023-06-08 16:50:00|8592.5|8591.6|8591.8|8590.9|8592.9|8592|8591.8|8590.9|134
1686243300000|2023-06-08 16:55:00|8591.7|8590.8|8591.1|8590.2|8591.8|8590.9|8590.5|8589.6|157
1686243600000|2023-06-08 17:00:00|8591.2|8590.3|8591.4|8590.5|8592.2|8591.3|8591.1|8590.2|214
1686243900000|2023-06-08 17:05:00|8591.5|8590.6|8591.1|8590.2|8592.2|8591.3|8591|8590.1|79
1686244200000|2023-06-08 17:10:00|8591.2|8590.3|8590.4|8589.5|8591.5|8590.6|8589.1|8588.2|150
1686244500000|2023-06-08 17:15:00|8590.3|8589.4|8589.4|8588.5|8590.6|8589.7|8588.6|8587.7|114
1686244800000|2023-06-08 17:20:00|8589.3|8588.4|8589.2|8588.3|8590.3|8589.4|8588.8|8587.9|160
1686245100000|2023-06-08 17:25:00|8589.3|8588.4|8587.6|8586.7|8589.6|8588.7|8587.4|8586.5|97
1686245400000|2023-06-08 17:30:00|8587.7|8586.8|8587.8|8586.9|8588.3|8587.4|8587.4|8586.5|95
1686245700000|2023-06-08 17:35:00|8587.7|8586.8|8587.7|8586.8|8588.2|8587.3|8587.3|8586.4|95
1686246000000|2023-06-08 17:40:00|8587.6|8586.7|8586.2|8585.3|8587.8|8586.9|8585.9|8585|74
1686246300000|2023-06-08 17:45:00|8586.3|8585.4|8586.9|8586|8586.9|8586|8585.8|8584.9|94
1686246600000|2023-06-08 17:50:00|8586.8|8585.9|8586.4|8585.5|8587.4|8586.5|8586|8585.1|95
1686246900000|2023-06-08 17:55:00|8586.3|8585.4|8588.2|8587.3|8588.3|8587.4|8586.1|8585.2|98
1686247200000|2023-06-08 18:00:00|8588.1|8587.2|8588.5|8587.6|8589.2|8588.3|8587.7|8586.8|127
1686247500000|2023-06-08 18:05:00|8588.4|8587.5|8587.7|8586.8|8589.1|8588.2|8587.2|8586.3|72
1686247800000|2023-06-08 18:10:00|8587.6|8586.7|8587.9|8587|8588.3|8587.4|8587.3|8586.4|54
1686248100000|2023-06-08 18:15:00|8587.7|8586.8|8587.1|8586.2|8587.9|8587|8586.3|8585.4|89
1686248400000|2023-06-08 18:20:00|8587.2|8586.3|8588|8587.1|8588.3|8587.4|8587.1|8586.2|63
1686248700000|2023-06-08 18:25:00|8588.1|8587.2|8587.5|8586.6|8588.1|8587.2|8587.3|8586.4|100
1686249000000|2023-06-08 18:30:00|8587.6|8586.7|8587.9|8587|8588|8587.1|8587|8586.1|89
1686249300000|2023-06-08 18:35:00|8587.8|8586.9|8587|8586.1|8587.8|8586.9|8586.8|8585.9|77
1686249600000|2023-06-08 18:40:00|8586.9|8586|8586.3|8585.4|8587.1|8586.2|8586.1|8585.2|78
1686249900000|2023-06-08 18:45:00|8586.4|8585.5|8586.8|8585.9|8587.1|8586.2|8586|8585.1|64
1686250200000|2023-06-08 18:50:00|8586.9|8586|8586.8|8585.9|8587.4|8586.5|8586.5|8585.6|72
1686250500000|2023-06-08 18:55:00|8586.7|8585.8|8584.9|8584|8586.7|8585.8|8584.9|8584|92
1686250800000|2023-06-08 19:00:00|8585|8584.1|8585.7|8584.8|8586.1|8585.2|8584.9|8584|87
1686251100000|2023-06-08 19:05:00|8585.8|8584.9|8586.3|8585.4|8586.9|8586|8585.7|8584.8|71
1686251400000|2023-06-08 19:10:00|8586.4|8585.5|8585.5|8584.6|8586.4|8585.5|8584.7|8583.8|99
1686251700000|2023-06-08 19:15:00|8585.4|8584.5|8586.1|8585.2|8586.2|8585.3|8585|8584.1|76
1686252000000|2023-06-08 19:20:00|8586|8585.1|8584.6|8583.7|8586|8585.1|8584.2|8583.3|136
1686252300000|2023-06-08 19:25:00|8584.7|8583.8|8584.7|8583.8|8584.7|8583.8|8584|8583.1|106
1686252600000|2023-06-08 19:30:00|8584.8|8583.9|8584.4|8583.5|8585|8584.1|8584.2|8583.3|173
1686252900000|2023-06-08 19:35:00|8584.5|8583.6|8584.5|8583.6|8585|8584.1|8583.8|8582.9|126
1686253200000|2023-06-08 19:40:00|8584.6|8583.7|8584.9|8584|8585.2|8584.3|8584.6|8583.7|125
1686253500000|2023-06-08 19:45:00|8585|8584.1|8584.5|8583.6|8585.4|8584.5|8584.4|8583.5|95
1686253800000|2023-06-08 19:50:00|8584.6|8583.7|8584.2|8583.3|8584.6|8583.7|8583.9|8583|104
1686254100000|2023-06-08 19:55:00|8584.3|8583.4|8584.5|8583.6|8586.3|8585.4|8584|8583.1|184
1686254400000|2023-06-08 20:00:00|8584.6|8583.7|8585.1|8584.2|8586|8585.1|8584.5|8583.6|100
1686254700000|2023-06-08 20:05:00|8585.2|8584.3|8584.7|8583.8|8585.2|8584.3|8584.7|8583.8|44
1686255000000|2023-06-08 20:10:00|8584.8|8583.9|8584.6|8583.7|8585.6|8584.1|8583.8|8582.9|75
1686255300000|2023-06-08 20:15:00|8584.5|8583.6|8584.6|8583.7|8584.7|8583.8|8584|8583.1|62
1686255600000|2023-06-08 20:20:00|8584.5|8583.6|8584.3|8583.4|8584.7|8583.8|8584.2|8583.3|40
1686255900000|2023-06-08 20:25:00|8584.5|8583.6|8584.1|8583.2|8584.9|8584|8584.1|8583.2|38
1686256200000|2023-06-08 20:30:00|8584.2|8583.3|8585.1|8583.6|8585.1|8583.7|8584|8583.1|34
1686256500000|2023-06-08 20:35:00|8584.8|8583.9|8585|8584.1|8585.1|8584.2|8584.3|8583.4|28
1686256800000|2023-06-08 20:40:00|8585.1|8584.2|8586|8584.5|8586.1|8585.1|8585|8584.1|42
1686257100000|2023-06-08 20:45:00|8586.1|8584.6|8586.2|8584.7|8586.4|8584.9|8585.6|8584.5|39
1686257400000|2023-06-08 20:50:00|8586.1|8584.6|8585.9|8584.4|8586.3|8584.8|8585.5|8584|91
1686257700000|2023-06-08 20:55:00|8586.4|8584|8587.4|8581.6|8587.6|8584.2|8585.9|8581.6|218
1686258000000|2023-06-08 21:00:00|8591.1|8579.2|8591.4|8579.5|8592.6|8580.7|8591|8579.1|36
1686258300000|2023-06-08 21:05:00|8593.1|8581.2|8591.6|8579.7|8593.1|8581.2|8591|8579.1|61
1686258600000|2023-06-08 21:10:00|8591.5|8579.6|8590.9|8579|8591.5|8581.4|8587.3|8578.1|22
1686258900000|2023-06-08 21:15:00|8590.8|8578.9|8591.4|8579.5|8591.5|8579.6|8589.3|8577.4|36
1686259200000|2023-06-08 21:20:00|8591.2|8579.3|8591.1|8579.2|8591.6|8579.7|8590.9|8579|23
1686259500000|2023-06-08 21:25:00|8591|8579.1|8591.2|8579.3|8592.3|8580.4|8590.5|8578.6|56
1686259800000|2023-06-08 21:30:00|8591.3|8579.4|8591.3|8579.4|8591.9|8580|8590.6|8578.9|55
1686260100000|2023-06-08 21:35:00|8591.4|8579.5|8594|8582.1|8594.2|8582.3|8591.4|8579.5|66
1686260400000|2023-06-08 21:40:00|8594.2|8582.3|8593|8581.3|8594.5|8582.6|8592.8|8581|349
1686260700000|2023-06-08 21:45:00|8592.3|8581.4|8592.5|8580.6|8592.6|8581.4|8591.1|8580|742
1686261000000|2023-06-08 21:50:00|8592.6|8580.7|8592.4|8580.7|8592.6|8580.9|8591.7|8580.6|31
1686261300000|2023-06-08 21:55:00|8592.1|8581.4|8588.9|8582.5|8592.9|8582.5|8588.9|8580.1|166
1686261600000|2023-06-08 22:00:00|8589.1|8580.8|8587.4|8583.1|8591.7|8583.6|8586.3|8579.5|204
1686261900000|2023-06-08 22:05:00|8586.9|8583.6|8586.3|8584.8|8587.5|8584.9|8586.3|8583.5|70
1686262200000|2023-06-08 22:10:00|8586.5|8584.3|8586.4|8584.9|8586.6|8585.1|8585.9|8584.3|87
1686262500000|2023-06-08 22:15:00|8586.5|8585|8586.1|8584.6|8586.6|8585.1|8586.1|8584.6|55
1686262800000|2023-06-08 22:20:00|8586.2|8584.7|8586|8584.5|8586.4|8584.9|8585.9|8584.4|85
1686263100000|2023-06-08 22:25:00|8586.1|8584.6|8586.2|8584.7|8586.2|8584.7|8585.6|8583.9|51
1686263400000|2023-06-08 22:30:00|8586.1|8584.6|8586|8584.5|8586.5|8584.7|8585.5|8584|59
1686263700000|2023-06-08 22:35:00|8585.9|8584.4|8586.7|8585.2|8586.9|8585.4|8585.9|8584.4|65
1686264000000|2023-06-08 22:40:00|8586.6|8585.1|8586.9|8585.4|8587|8585.5|8586.5|8585|31
1686264300000|2023-06-08 22:45:00|8587|8585.5|8586.6|8585.1|8587.1|8585.6|8586.5|8585|19
1686264600000|2023-06-08 22:50:00|8586.7|8585.2|8586.7|8585.2|8587|8585.2|8586|8584.2|43
1686264900000|2023-06-08 22:55:00|8586.6|8585.1|8586.2|8584.7|8586.7|8585.2|8585.9|8584|81
1686265200000|2023-06-08 23:00:00|8586.1|8584.6|8584.9|8583.4|8586.1|8584.6|8584.7|8583.2|41
1686265500000|2023-06-08 23:05:00|8585|8583.5|8585.3|8583.8|8585.5|8584|8584.8|8583.3|42
1686265800000|2023-06-08 23:10:00|8585.2|8583.7|8586|8584.5|8586.2|8584.7|8585.2|8583.7|42
1686266100000|2023-06-08 23:15:00|8586.1|8584.6|8586.3|8584.8|8586.5|8585.2|8585.9|8584.4|34
1686266400000|2023-06-08 23:20:00|8586.2|8584.7|8586|8584.5|8586.6|8585.1|8585.6|8584.3|55
1686266700000|2023-06-08 23:25:00|8586.1|8584.6|8586|8584.5|8586.4|8584.9|8585.9|8584.4|80
1686267000000|2023-06-08 23:30:00|8585.9|8584.4|8585.6|8584.1|8586.4|8584.9|8585|8583.5|64
1686267300000|2023-06-08 23:35:00|8585.7|8584.2|8585.5|8584|8585.8|8584.3|8585.1|8583.9|55
1686267600000|2023-06-08 23:40:00|8585.6|8584.1|8585.9|8584.4|8586|8584.5|8585.5|8584|77
1686267900000|2023-06-08 23:45:00|8586|8584.5|8585.5|8584|8586|8584.5|8585.2|8583.8|45
1686268200000|2023-06-08 23:50:00|8585.6|8584.1|8585.9|8584.4|8586.2|8584.7|8585.6|8584.1|69
1686268500000|2023-06-08 23:55:00|8586|8584.5|8586.3|8584.8|8586.4|8584.9|8585.7|8584.2|119
1686268800000|2023-06-09 00:00:00|8586.5|8585|8586.5|8585|8587.3|8585.8|8585.8|8584.3|124
1686269100000|2023-06-09 00:05:00|8586.7|8585.2|8587.8|8586.3|8588.2|8586.7|8586.7|8585.2|86
1686269400000|2023-06-09 00:10:00|8587.7|8586.2|8588.2|8586.7|8588.2|8586.7|8587.1|8585.6|124
1686269700000|2023-06-09 00:15:00|8588.3|8586.8|8587.6|8586.1|8588.5|8587|8587.5|8586|99
1686270000000|2023-06-09 00:20:00|8587.7|8586.2|8588.1|8586.6|8588.6|8587.1|8587.6|8586.1|71
1686270300000|2023-06-09 00:25:00|8588.2|8586.7|8588|8586.5|8588.7|8587.5|8588|8586.5|49
1686270600000|2023-06-09 00:30:00|8588.1|8586.6|8587.3|8586.4|8588.5|8587.3|8587.1|8586.2|67
1686270900000|2023-06-09 00:35:00|8587.4|8586.5|8586.6|8585.7|8587.7|8586.8|8586.5|8585.5|56
1686271200000|2023-06-09 00:40:00|8586.8|8585.9|8587.4|8586.5|8587.6|8586.7|8586.6|8585.7|69
1686271500000|2023-06-09 00:45:00|8587.3|8586.4|8587.1|8585.6|8587.8|8586.6|8586.2|8585.3|58
1686271800000|2023-06-09 00:50:00|8587|8585.5|8587.1|8586.2|8588.1|8586.7|8586.7|8585.5|101
1686272100000|2023-06-09 00:55:00|8587.5|8586|8588.3|8587.4|8588.9|8587.7|8587.3|8585.9|123
1686272400000|2023-06-09 01:00:00|8588.2|8587.3|8588.1|8587.2|8588.9|8587.9|8587.7|8586.5|112
1686272700000|2023-06-09 01:05:00|8588.2|8587.3|8588.6|8587.7|8588.9|8587.8|8587.8|8586.3|88
1686273000000|2023-06-09 01:10:00|8588.7|8587.2|8588.4|8586.9|8589|8587.9|8588.2|8586.7|122
1686273300000|2023-06-09 01:15:00|8588.3|8586.8|8588.1|8587.2|8588.5|8587.3|8587.7|8586.7|51
1686273600000|2023-06-09 01:20:00|8588.2|8587.3|8588.4|8586.9|8588.8|8587.5|8588.1|8586.9|84
1686273900000|2023-06-09 01:25:00|8588.5|8587|8589|8588.1|8589.6|8588.3|8588.2|8586.9|70
1686274200000|2023-06-09 01:30:00|8589.1|8588.2|8590.3|8588.8|8590.4|8588.9|8588.9|8588|98
1686274500000|2023-06-09 01:35:00|8590.4|8588.9|8590|8588.5|8590.8|8589.3|8589.5|8588.1|124
1686274800000|2023-06-09 01:40:00|8589.9|8588.4|8589.7|8588.2|8590.2|8589.1|8588.7|8587.6|129
1686275100000|2023-06-09 01:45:00|8589.6|8588.1|8589.4|8587.9|8590|8588.6|8589.1|8587.7|126
1686275400000|2023-06-09 01:50:00|8589.3|8587.8|8588.8|8587.9|8590.1|8588.6|8588.8|8587.4|99
1686275700000|2023-06-09 01:55:00|8588.7|8587.8|8588.6|8587.1|8589.3|8588.1|8588.1|8587|91
1686276000000|2023-06-09 02:00:00|8588.5|8587|8589.5|8588|8589.5|8588|8587.8|8586.6|81
1686276300000|2023-06-09 02:05:00|8589.6|8588.1|8588.9|8587.4|8589.7|8588.2|8588.2|8587.2|91
1686276600000|2023-06-09 02:10:00|8589.1|8587.6|8588.5|8587|8589.2|8587.7|8588.3|8586.8|82
1686276900000|2023-06-09 02:15:00|8588.7|8587.2|8589.1|8587.6|8589.7|8588.3|8588.6|8587.1|87
1686277200000|2023-06-09 02:20:00|8589|8587.5|8588.9|8587.4|8589.1|8587.8|8588.3|8587|57
1686277500000|2023-06-09 02:25:00|8588.8|8587.3|8588.8|8587.3|8589|8587.5|8588.1|8586.8|89
1686277800000|2023-06-09 02:30:00|8588.7|8587.2|8588.7|8587.2|8589.1|8587.6|8588.4|8587.1|82
1686278100000|2023-06-09 02:35:00|8588.8|8587.3|8588.1|8586.6|8588.8|8587.4|8587.8|8586.4|53
1686278400000|2023-06-09 02:40:00|8588|8586.5|8587.3|8586.4|8588.1|8586.8|8587.1|8585.9|63
1686278700000|2023-06-09 02:45:00|8587.4|8586.5|8587.9|8587|8588.7|8587.2|8587.3|8586.2|125
1686279000000|2023-06-09 02:50:00|8588|8587.1|8587|8586.1|8588.3|8587.1|8586.7|8585.5|69
1686279300000|2023-06-09 02:55:00|8586.9|8586|8587.1|8585.6|8587.3|8586|8586.7|8585.3|62
1686279600000|2023-06-09 03:00:00|8587|8585.5|8587|8585.5|8587.2|8585.9|8586.1|8584.9|94
1686279900000|2023-06-09 03:05:00|8586.9|8585.4|8587|8585.5|8587.2|8585.7|8586.3|8585|53
1686280200000|2023-06-09 03:10:00|8587.1|8585.6|8587.2|8585.7|8587.9|8586.4|8587|8585.5|65
1686280500000|2023-06-09 03:15:00|8587.3|8585.8|8586.3|8584.8|8587.5|8586|8586.3|8584.8|65
1686280800000|2023-06-09 03:20:00|8586.4|8584.9|8586.8|8585.3|8587.2|8586.1|8586.2|8584.9|76
1686281100000|2023-06-09 03:25:00|8586.7|8585.2|8587.5|8586|8587.8|8586.3|8586.7|8585.2|51
1686281400000|2023-06-09 03:30:00|8587.4|8585.9|8587.6|8586.1|8587.8|8586.6|8587.3|8585.8|61
1686281700000|2023-06-09 03:35:00|8587.5|8586|8588.3|8586.8|8588.4|8587|8587.5|8586|86
1686282000000|2023-06-09 03:40:00|8588.2|8586.7|8588.8|8587.3|8588.8|8587.3|8588|8586.6|67
1686282300000|2023-06-09 03:45:00|8588.9|8587.4|8589.3|8587.8|8589.3|8587.8|8588.7|8587.2|32
1686282600000|2023-06-09 03:50:00|8589.5|8588|8590|8588.5|8590.1|8588.6|8589.4|8587.9|78
1686282900000|2023-06-09 03:55:00|8590.2|8588.7|8590.2|8588.7|8590.3|8588.8|8589.9|8588.4|50
1686283200000|2023-06-09 04:00:00|8590.1|8588.6|8590|8588.5|8590.4|8588.9|8589.6|8588.1|71
1686283500000|2023-06-09 04:05:00|8589.9|8588.4|8590.3|8588.8|8590.5|8589.3|8589.9|8588.4|83
1686283800000|2023-06-09 04:10:00|8590.4|8588.9|8590.1|8588.6|8590.4|8589.1|8589.8|8588.6|66
1686284100000|2023-06-09 04:15:00|8590.2|8588.7|8589.6|8588.1|8590.2|8588.7|8589.2|8587.7|65
1686284400000|2023-06-09 04:20:00|8589.7|8588.2|8589.6|8588.1|8589.9|8588.4|8589.2|8587.7|55
1686284700000|2023-06-09 04:25:00|8589.7|8588.2|8590.3|8588.8|8590.3|8588.9|8589.4|8588.2|71
1686285000000|2023-06-09 04:30:00|8590.2|8588.7|8590.1|8588.6|8590.2|8588.7|8589.9|8588.4|57
1686285300000|2023-06-09 04:35:00|8590|8588.5|8589.9|8588.4|8590.1|8588.6|8589.9|8588.4|45
1686285600000|2023-06-09 04:40:00|8590|8588.5|8590.1|8588.6|8590.1|8588.9|8589.5|8588.3|52
1686285900000|2023-06-09 04:45:00|8590|8588.5|8590.1|8588.6|8590.2|8588.8|8589.4|8587.9|44
1686286200000|2023-06-09 04:50:00|8590.2|8588.7|8590|8588.5|8590.2|8589|8589.8|8588.3|47
1686286500000|2023-06-09 04:55:00|8589.9|8588.4|8589.4|8588.5|8590.2|8588.7|8589.4|8587.9|80
1686286800000|2023-06-09 05:00:00|8589.5|8588.6|8590.1|8588.6|8590.4|8588.9|8589.5|8588|77
1686287100000|2023-06-09 05:05:00|8590|8588.5|8590.2|8588.7|8590.2|8588.9|8589.4|8588.3|58
1686287400000|2023-06-09 05:10:00|8590.3|8588.8|8590.6|8589.1|8590.6|8589.1|8589.8|8588.5|38
1686287700000|2023-06-09 05:15:00|8590.4|8588.9|8591.1|8589.6|8591.2|8589.7|8590.3|8588.9|57
1686288000000|2023-06-09 05:20:00|8591|8589.5|8589.7|8588.2|8591.1|8589.6|8589.2|8588.1|83
1686288300000|2023-06-09 05:25:00|8589.6|8588.1|8590.1|8588.6|8590.4|8589.1|8588.9|8587.5|93
1686288600000|2023-06-09 05:30:00|8590|8588.5|8590.8|8589.3|8591.4|8590.1|8589.5|8588.5|80
1686288900000|2023-06-09 05:35:00|8590.9|8589.4|8589.4|8587.9|8591|8589.8|8588.7|8587.6|71
1686289200000|2023-06-09 05:40:00|8589.3|8587.8|8589.5|8588|8589.7|8588.2|8588.6|8587.2|92
1686289500000|2023-06-09 05:45:00|8589.6|8588.1|8587.6|8586.7|8589.7|8588.4|8587.6|8586.7|96
1686289800000|2023-06-09 05:50:00|8587.5|8586.6|8587.4|8585.9|8588.1|8587|8587|8585.9|94
1686290100000|2023-06-09 05:55:00|8587.3|8585.8|8587.1|8586.2|8587.8|8586.3|8586|8584.6|137
1686290400000|2023-06-09 06:00:00|8586.6|8585.7|8585|8584.1|8588.3|8586.9|8584.9|8583.8|308
1686290700000|2023-06-09 06:05:00|8584.9|8584|8585.3|8583.8|8586.8|8585.6|8584.5|8583.4|218
1686291000000|2023-06-09 06:10:00|8585.1|8583.6|8583.9|8582.4|8585.1|8583.9|8583|8582.1|154
1686291300000|2023-06-09 06:15:00|8584|8582.5|8583.6|8582.7|8584.2|8582.8|8582.6|8581.4|149
1686291600000|2023-06-09 06:20:00|8583.7|8582.8|8582.9|8582|8584|8582.9|8582.4|8581.5|123
1686291900000|2023-06-09 06:25:00|8583|8582.1|8583.1|8582.2|8584.4|8583.3|8582.8|8581.9|132
1686292200000|2023-06-09 06:30:00|8582.9|8582|8582.4|8581.5|8582.9|8582|8581.1|8579.6|142
1686292500000|2023-06-09 06:35:00|8582.3|8581.4|8579.1|8578.2|8582.3|8581.4|8579.1|8577.9|171
1686292800000|2023-06-09 06:40:00|8579|8578.1|8579.8|8578.3|8579.9|8578.9|8578.2|8577.2|160
1686293100000|2023-06-09 06:45:00|8579.7|8578.2|8580.7|8579.8|8581.1|8580.2|8579.7|8578.2|115
1686293400000|2023-06-09 06:50:00|8580.8|8579.9|8580.3|8579.4|8581.7|8580.8|8579.9|8579|88
1686293700000|2023-06-09 06:55:00|8580.2|8579.3|8583.4|8582.5|8583.7|8582.5|8579.9|8579|197
1686294000000|2023-06-09 07:00:00|8583.7|8582.2|8582.5|8581|8584.3|8582.9|8581.1|8580.1|307
1686294300000|2023-06-09 07:05:00|8582.6|8581.1|8583.6|8582.1|8583.6|8582.5|8580.9|8580|237
1686294600000|2023-06-09 07:10:00|8583.5|8582|8584.1|8583.2|8585.2|8583.9|8583.2|8582|200
1686294900000|2023-06-09 07:15:00|8584.2|8583.3|8587.6|8586.7|8588.4|8587.5|8584.2|8583.3|285
1686295200000|2023-06-09 07:20:00|8587.5|8586.6|8582.7|8581.8|8588|8587.1|8582.6|8581.3|196
1686295500000|2023-06-09 07:25:00|8582.8|8581.9|8584.6|8583.7|8585|8584.1|8582.2|8581.3|255
1686295800000|2023-06-09 07:30:00|8584.7|8583.8|8585.2|8583.7|8585.5|8584.6|8584.3|8583.1|186
1686296100000|2023-06-09 07:35:00|8584.9|8584|8585.7|8584.2|8586.7|8585.5|8584.6|8583.7|167
1686296400000|2023-06-09 07:40:00|8585.8|8584.3|8585.5|8584|8586.9|8586|8584.2|8583.3|241
1686296700000|2023-06-09 07:45:00|8585.6|8584.1|8584.9|8584|8585.7|8584.8|8583.7|8582.6|167
1686297000000|2023-06-09 07:50:00|8585|8584.1|8586.4|8585.5|8587|8586.1|8584.5|8583.6|195
1686297300000|2023-06-09 07:55:00|8586.5|8585.6|8586.6|8585.1|8586.9|8585.6|8585.1|8584.2|237
1686297600000|2023-06-09 08:00:00|8586.5|8585|8589.3|8588.4|8589.5|8588.6|8586.3|8584.9|261
1686297900000|2023-06-09 08:05:00|8589.2|8588.3|8586.7|8585.8|8589.5|8588.6|8585.9|8585|217
1686298200000|2023-06-09 08:10:00|8586.5|8585.6|8586.2|8585.3|8586.5|8585.6|8583.7|8582.7|205
1686298500000|2023-06-09 08:15:00|8586.1|8585.2|8584|8583.1|8586.6|8585.2|8583.7|8582.5|207
1686298800000|2023-06-09 08:20:00|8584.1|8583.2|8582.6|8581.7|8584.3|8583.3|8582.1|8581.2|136
1686299100000|2023-06-09 08:25:00|8582.5|8581.6|8581.4|8580.5|8583.1|8582.2|8580.6|8579.7|148
1686299400000|2023-06-09 08:30:00|8581.3|8580.4|8580.8|8579.9|8581.8|8580.9|8580.3|8579.4|155
1686299700000|2023-06-09 08:35:00|8580.9|8580|8581|8580.1|8582|8581.1|8580.3|8579.3|150
1686300000000|2023-06-09 08:40:00|8580.9|8580|8580.8|8579.9|8582.3|8581.4|8580.6|8579.6|148
1686300300000|2023-06-09 08:45:00|8580.7|8579.8|8580.7|8579.8|8581.1|8580.2|8579.1|8578.2|170
1686300600000|2023-06-09 08:50:00|8580.6|8579.7|8582.1|8581.2|8582.6|8581.7|8580.4|8579.5|130
1686300900000|2023-06-09 08:55:00|8582.2|8581.3|8582.3|8580.8|8582.4|8581.5|8580.5|8579.6|148
1686301200000|2023-06-09 09:00:00|8582|8580.5|8580.9|8580|8583.4|8582.5|8580.8|8579.9|210
1686301500000|2023-06-09 09:05:00|8581.3|8580.4|8582.2|8581.3|8583.4|8582.5|8581.1|8580.2|159
1686301800000|2023-06-09 09:10:00|8582.3|8581.4|8583.9|8583|8583.9|8583|8582|8581.1|123
1686302100000|2023-06-09 09:15:00|8584|8583.1|8583.8|8582.9|8584.9|8584|8581.6|8580.3|190
1686302400000|2023-06-09 09:20:00|8583.7|8582.8|8583.9|8583|8583.9|8583|8582.1|8581.2|129
1686302700000|2023-06-09 09:25:00|8584|8583.1|8583|8582.1|8584.3|8583.4|8582.8|8581.9|127
1686303000000|2023-06-09 09:30:00|8582.9|8582|8582.8|8581.9|8583.8|8582.9|8582.3|8581.4|125
1686303300000|2023-06-09 09:35:00|8582.9|8582|8584.3|8583.4|8585|8584|8582.8|8581.9|125
1686303600000|2023-06-09 09:40:00|8584.6|8583.7|8583.1|8582.2|8585.3|8584.4|8582.8|8581.8|152
1686303900000|2023-06-09 09:45:00|8582.8|8581.9|8583.2|8582.3|8583.7|8582.8|8582.4|8581.5|106
1686304200000|2023-06-09 09:50:00|8583.3|8582.4|8582.6|8581.7|8583.6|8582.7|8582.1|8581.2|130
1686304500000|2023-06-09 09:55:00|8582.5|8581.6|8581.4|8579.9|8583.1|8582.2|8580.5|8579.6|177
1686304800000|2023-06-09 10:00:00|8581.2|8579.7|8579.9|8579|8581.2|8580|8579.1|8578.2|140
1686305100000|2023-06-09 10:05:00|8579.8|8578.9|8579.4|8578.5|8581.2|8580.3|8579.3|8578.4|126
1686305400000|2023-06-09 10:10:00|8579.5|8578.6|8576.1|8575.2|8579.7|8578.8|8575|8574.1|191
1686305700000|2023-06-09 10:15:00|8576|8575.1|8578.1|8577.2|8578.3|8577.4|8575.5|8574.3|158
1686306000000|2023-06-09 10:20:00|8578.2|8577.3|8576.9|8576|8578.5|8577.6|8576.8|8575.9|108
1686306300000|2023-06-09 10:25:00|8577|8576.1|8577.5|8576.6|8577.7|8576.8|8576.4|8575.5|105
1686306600000|2023-06-09 10:30:00|8577.6|8576.7|8575|8574.1|8579.9|8579|8574.8|8573.6|242
1686306900000|2023-06-09 10:35:00|8574.9|8574|8574.2|8573.3|8575.6|8574.7|8573.5|8572.6|170
1686307200000|2023-06-09 10:40:00|8574.3|8573.4|8574.9|8574|8574.9|8574|8573.1|8572.2|146
1686307500000|2023-06-09 10:45:00|8575|8574.1|8576.9|8576|8577.4|8576.5|8574.3|8573.4|188
1686307800000|2023-06-09 10:50:00|8577|8576.1|8578.1|8577.2|8578.1|8577.2|8576.2|8575.3|116
1686308100000|2023-06-09 10:55:00|8578|8577.1|8577.7|8576.8|8579|8578.1|8577|8576.1|140
1686308400000|2023-06-09 11:00:00|8577.6|8576.7|8578|8577.1|8578.4|8577.5|8576.6|8575.7|114
1686308700000|2023-06-09 11:05:00|8578.2|8577.3|8578.8|8577.9|8580|8579.1|8575.9|8575|222
1686309000000|2023-06-09 11:10:00|8578.7|8577.8|8576.5|8575.6|8579.1|8578.2|8576.4|8575.5|171
1686309300000|2023-06-09 11:15:00|8576.6|8575.7|8579.3|8578.4|8579.3|8578.4|8575.8|8574.9|170
1686309600000|2023-06-09 11:20:00|8579.2|8578.3|8582.3|8581.4|8582.6|8581.7|8578.6|8577.7|185
1686309900000|2023-06-09 11:25:00|8582.2|8581.3|8580.9|8580|8582.6|8581.7|8580.4|8579.5|129
1686310200000|2023-06-09 11:30:00|8580.8|8579.9|8577.9|8577|8580.8|8579.9|8577.5|8576.6|153
1686310500000|2023-06-09 11:35:00|8577.8|8576.9|8579|8577.5|8580.3|8579.4|8577.7|8576.8|163
1686310800000|2023-06-09 11:40:00|8578.9|8577.4|8580|8579.1|8580.1|8579.2|8577.4|8575.9|202
1686311100000|2023-06-09 11:45:00|8579.8|8578.9|8577.6|8576.7|8580.3|8579.2|8576.7|8575.8|158
1686311400000|2023-06-09 11:50:00|8577.5|8576.6|8577.5|8576.6|8577.6|8576.7|8575.9|8575|139
1686311700000|2023-06-09 11:55:00|8577.4|8576.5|8574.5|8573.6|8579.5|8578.6|8574.2|8573.1|272
1686312000000|2023-06-09 12:00:00|8574.4|8573.5|8579.4|8578.5|8579.5|8578.6|8573.9|8573|251
1686312300000|2023-06-09 12:05:00|8579.2|8578.3|8579.8|8578.9|8580.5|8579.6|8578|8577.1|177
1686312600000|2023-06-09 12:10:00|8579.9|8579|8579.3|8578.4|8579.9|8579|8577.2|8576.3|164
1686312900000|2023-06-09 12:15:00|8579.4|8578.5|8579.3|8578.4|8579.8|8578.9|8578|8577.1|189
1686313200000|2023-06-09 12:20:00|8579.2|8578.3|8575.6|8574.7|8579.5|8578.6|8575.3|8574.4|300
1686313500000|2023-06-09 12:25:00|8575.7|8574.8|8574.1|8573.2|8576.5|8575.4|8574.1|8572.8|303
1686313800000|2023-06-09 12:30:00|8573.6|8572.7|8573.3|8572.4|8575|8573.8|8571.4|8570.1|471
1686314100000|2023-06-09 12:35:00|8573.2|8572.3|8572.2|8571.3|8574.7|8573.8|8571.9|8571|280
1686314400000|2023-06-09 12:40:00|8572.3|8571.4|8570.7|8569.8|8572.6|8571.7|8570.5|8569.6|244
1686314700000|2023-06-09 12:45:00|8570.8|8569.9|8570.9|8570|8573|8572.1|8570|8569.1|290
1686315000000|2023-06-09 12:50:00|8570.8|8569.9|8569.3|8568.4|8570.9|8570|8569.1|8568.2|229
1686315300000|2023-06-09 12:55:00|8569.2|8568.3|8567.1|8566.2|8569.4|8568.5|8566.4|8565.5|244
1686315600000|2023-06-09 13:00:00|8567.2|8566.3|8566|8565.1|8567.4|8566.5|8566|8565.1|221
1686315900000|2023-06-09 13:05:00|8565.9|8565|8564.9|8564|8565.9|8565|8564.1|8563.2|203
1686316200000|2023-06-09 13:10:00|8564.8|8563.9|8564.1|8563.2|8564.9|8564|8562.6|8561.7|210
1686316500000|2023-06-09 13:15:00|8563.8|8562.9|8562.1|8561.2|8563.8|8562.9|8561.3|8560.4|184
1686316800000|2023-06-09 13:20:00|8562|8561.1|8563.2|8562.3|8563.4|8562.5|8561.6|8560.7|160
1686317100000|2023-06-09 13:25:00|8563.1|8562.2|8562.3|8561.4|8563.8|8562.9|8561.8|8560.9|167
1686317400000|2023-06-09 13:30:00|8562.2|8561.3|8561.5|8560.6|8563.3|8562.4|8561.2|8560.3|284
1686317700000|2023-06-09 13:35:00|8561.4|8560.5|8561.1|8560.2|8566|8565.1|8560.7|8559.3|358
1686318000000|2023-06-09 13:40:00|8561|8560.1|8564.9|8564|8564.9|8564|8560.9|8560|297
1686318300000|2023-06-09 13:45:00|8564.8|8563.9|8566.3|8565.4|8566.5|8565.6|8562.3|8561.4|301
1686318600000|2023-06-09 13:50:00|8566.4|8565.5|8565.8|8564.9|8567.1|8566.2|8564.5|8563.6|282
1686318900000|2023-06-09 13:55:00|8565.9|8565|8565.4|8564.5|8567.2|8566.3|8565.1|8564.2|263
1686319200000|2023-06-09 14:00:00|8565.5|8564.6|8563.8|8562.9|8565.8|8564.9|8562.9|8562|293
1686319500000|2023-06-09 14:05:00|8563.9|8563|8562.2|8561.3|8564.9|8564|8562|8561.1|249
1686319800000|2023-06-09 14:10:00|8562.1|8561.2|8560.7|8559.8|8562.7|8561.8|8560.2|8559.3|226
1686320100000|2023-06-09 14:15:00|8560.8|8559.9|8560.2|8559.3|8561.1|8560.2|8559.2|8558.3|219
1686320400000|2023-06-09 14:20:00|8560|8559.1|8559.8|8558.9|8561.8|8560.9|8558.5|8557.6|211
1686320700000|2023-06-09 14:25:00|8559.6|8558.7|8556.9|8556|8559.8|8558.9|8555.8|8554.9|250
1686321000000|2023-06-09 14:30:00|8557.1|8556.2|8555.5|8554.6|8557.2|8556.3|8554.3|8553.4|346
1686321300000|2023-06-09 14:35:00|8555.4|8553.9|8555.1|8554.2|8555.8|8554.9|8552.8|8551.9|346
1686321600000|2023-06-09 14:40:00|8554.9|8554|8554.1|8553.2|8556.1|8555.2|8553.5|8552.6|246
1686321900000|2023-06-09 14:45:00|8554.2|8553.3|8549.8|8548.9|8554.5|8553.6|8549.8|8548.9|285
1686322200000|2023-06-09 14:50:00|8549.9|8549|8549.1|8548.2|8550.6|8549.7|8548.9|8548|320
1686322500000|2023-06-09 14:55:00|8549.2|8548.3|8551.2|8550.3|8552.9|8552|8549.1|8548.2|342
1686322800000|2023-06-09 15:00:00|8551.3|8550.4|8550.6|8549.7|8552|8551.1|8550.6|8549.7|263
1686323100000|2023-06-09 15:05:00|8550.5|8549.6|8550.3|8549.4|8550.9|8550|8547.3|8546.4|241
1686323400000|2023-06-09 15:10:00|8550.2|8549.3|8548|8547.1|8550.9|8550|8547.7|8546.8|248
1686323700000|2023-06-09 15:15:00|8547.9|8547|8549.2|8548.3|8550|8549.1|8547.7|8546.8|191
1686324000000|2023-06-09 15:20:00|8549.3|8548.4|8549|8548.1|8550.4|8549.5|8548.2|8547.3|202
1686324300000|2023-06-09 15:25:00|8548.9|8548|8549.4|8548.5|8550|8549.1|8548.6|8547.7|190
1686324600000|2023-06-09 15:30:00|8549.7|8548.8|8547.6|8546.7|8549.9|8549|8547.1|8546|232
1686324900000|2023-06-09 15:35:00|8547.7|8546.8|8544.8|8543.9|8547.9|8547|8544.7|8543.8|192
1686325200000|2023-06-09 15:40:00|8544.7|8543.8|8546.2|8545.3|8546.4|8545.5|8544.7|8543.8|117
1686325500000|2023-06-09 15:45:00|8546.4|8545.5|8544.2|8543.3|8547|8546.1|8543.6|8542.3|207
1686325800000|2023-06-09 15:50:00|8544.3|8543.4|8546.8|8545.9|8547.1|8546.2|8543.9|8543|143
1686326100000|2023-06-09 15:55:00|8546.9|8546|8545.7|8544.8|8547.4|8546.5|8544.6|8543.7|213
1686326400000|2023-06-09 16:00:00|8546|8544.5|8547.2|8546.3|8549.5|8548.4|8546|8544.5|221
1686326700000|2023-06-09 16:05:00|8547.3|8546.4|8548.3|8547.4|8548.6|8547.7|8546.9|8546|140
1686327000000|2023-06-09 16:10:00|8548.2|8547.3|8546.8|8545.9|8549|8548.1|8546.8|8545.9|121
1686327300000|2023-06-09 16:15:00|8546.7|8545.8|8545.8|8544.9|8547.7|8546.8|8545.4|8544.5|117
1686327600000|2023-06-09 16:20:00|8545.7|8544.8|8543.9|8543|8545.8|8544.9|8543.9|8543|108
1686327900000|2023-06-09 16:25:00|8543.8|8542.9|8545.5|8544.6|8545.5|8544.6|8543.8|8542.7|120
1686328200000|2023-06-09 16:30:00|8545.4|8544.5|8546.3|8545.4|8546.7|8545.8|8545.1|8544.2|94
1686328500000|2023-06-09 16:35:00|8546.4|8545.5|8543.9|8543|8546.4|8545.5|8543.5|8542.6|111
1686328800000|2023-06-09 16:40:00|8544|8543.1|8542.4|8541.5|8544|8543.1|8542.2|8541.3|91
1686329100000|2023-06-09 16:45:00|8542.5|8541.6|8542.4|8541.5|8542.6|8541.7|8542|8541|103
1686329400000|2023-06-09 16:50:00|8542.3|8540.8|8542.6|8541.7|8542.9|8542|8541.9|8540.7|66
1686329700000|2023-06-09 16:55:00|8542.7|8541.8|8542.8|8541.9|8543|8542.1|8542|8541.1|102
1686330000000|2023-06-09 17:00:00|8542.9|8542|8543.5|8542.6|8543.5|8542.6|8542.5|8541.6|97
1686330300000|2023-06-09 17:05:00|8543.6|8542.7|8544|8543.1|8544.2|8543.3|8543.5|8542.6|72
1686330600000|2023-06-09 17:10:00|8543.9|8543|8545.6|8544.7|8545.6|8544.7|8543.9|8543|49
1686330900000|2023-06-09 17:15:00|8545.5|8544.6|8547.5|8546.6|8547.6|8546.7|8545.4|8544.5|95
1686331200000|2023-06-09 17:20:00|8547.6|8546.7|8547|8546.1|8547.8|8546.9|8546.9|8546|98
1686331500000|2023-06-09 17:25:00|8547.1|8546.2|8546.7|8545.8|8547.6|8546.7|8546.4|8545.5|72
1686331800000|2023-06-09 17:30:00|8546.6|8545.7|8546.1|8545.2|8548|8546.9|8546|8545.1|95
1686332100000|2023-06-09 17:35:00|8546|8545.1|8546|8545.1|8546.5|8545.4|8545|8544.1|54
1686332400000|2023-06-09 17:40:00|8545.9|8545|8547|8546.1|8547.8|8546.6|8545.9|8545|99
1686332700000|2023-06-09 17:45:00|8546.9|8546|8547.8|8546.9|8547.8|8546.9|8546.6|8545.7|103
1686333000000|2023-06-09 17:50:00|8547.7|8546.8|8548.4|8547.5|8548.6|8547.7|8547.5|8546.6|60
1686333300000|2023-06-09 17:55:00|8548.3|8547.4|8547.8|8546.9|8548.8|8547.9|8547.8|8546.9|86
1686333600000|2023-06-09 18:00:00|8547.9|8547|8547.7|8546.8|8548|8547.1|8547.4|8546.5|39
1686333900000|2023-06-09 18:05:00|8547.6|8546.7|8546.8|8545.9|8547.7|8546.8|8546.8|8545.9|51
1686334200000|2023-06-09 18:10:00|8546.7|8545.8|8547.2|8546.3|8547.4|8546.5|8546.3|8545.4|38
1686334500000|2023-06-09 18:15:00|8547.3|8546.4|8547.3|8545.8|8547.6|8546.6|8546.9|8545.8|45
1686334800000|2023-06-09 18:20:00|8547.4|8545.9|8546.6|8545.7|8547.5|8546.5|8546.5|8545.6|42
1686335100000|2023-06-09 18:25:00|8546.7|8545.8|8547.4|8546.5|8547.8|8546.9|8546.7|8545.8|48
1686335400000|2023-06-09 18:30:00|8547.3|8546.4|8547.4|8546.5|8547.7|8546.8|8546.8|8545.6|65
1686335700000|2023-06-09 18:35:00|8547.3|8546.4|8547.5|8546.6|8547.8|8546.9|8546.8|8545.9|74
1686336000000|2023-06-09 18:40:00|8547.6|8546.7|8547|8546.1|8547.6|8546.7|8546.5|8545.6|75
1686336300000|2023-06-09 18:45:00|8546.9|8546|8548|8547.1|8548.1|8547.2|8546.9|8546|84
1686336600000|2023-06-09 18:50:00|8548.1|8547.2|8549.4|8548.5|8549.4|8548.5|8547.8|8546.9|53
1686336900000|2023-06-09 18:55:00|8549.3|8548.4|8548.3|8547.4|8549.7|8548.8|8548.1|8547.2|97
1686337200000|2023-06-09 19:00:00|8548.2|8547.3|8548.3|8547.4|8548.7|8547.8|8548|8546.9|86
1686337500000|2023-06-09 19:05:00|8548.2|8547.3|8547.5|8546.6|8548.7|8547.8|8547.5|8546.6|84
1686337800000|2023-06-09 19:10:00|8547.6|8546.7|8548.4|8547.5|8548.9|8547.7|8547.6|8546.3|77
1686338100000|2023-06-09 19:15:00|8548.3|8547.4|8548.3|8547.4|8548.9|8548|8548|8547.1|43
1686338400000|2023-06-09 19:20:00|8548.2|8547.3|8548.4|8547.5|8548.9|8547.6|8548.2|8547.2|35
1686338700000|2023-06-09 19:25:00|8548.3|8547.4|8547.4|8546.5|8548.4|8547.5|8547.3|8546.4|50
1686339000000|2023-06-09 19:30:00|8547.2|8546.3|8547.4|8546.5|8547.6|8546.7|8547|8546.1|45
1686339300000|2023-06-09 19:35:00|8547.5|8546.6|8547.2|8546.3|8547.6|8546.7|8546.4|8545.5|70
1686339600000|2023-06-09 19:40:00|8547.3|8546.4|8545.7|8544.8|8547.3|8546.4|8545.4|8544.5|46
1686339900000|2023-06-09 19:45:00|8545.6|8544.7|8545.2|8544.3|8545.9|8545|8544.9|8544|81
1686340200000|2023-06-09 19:50:00|8545.3|8544.4|8543.6|8542.7|8545.3|8544.4|8543.5|8542.5|114
1686340500000|2023-06-09 19:55:00|8543.7|8542.8|8543.2|8542.3|8544|8543.1|8543|8542.1|75
1686340800000|2023-06-09 20:00:00|8543.5|8542|8543.1|8541.6|8543.7|8542.2|8542|8540.5|162
1686341100000|2023-06-09 20:05:00|8543.2|8541.7|8542.7|8541.2|8543.6|8542.1|8542.7|8541.2|83
1686341400000|2023-06-09 20:10:00|8542.8|8541.3|8544.1|8542.6|8544.2|8542.7|8542.7|8541.2|72
1686341700000|2023-06-09 20:15:00|8544.2|8542.7|8544.6|8543.1|8545.4|8543.9|8544.1|8542.6|51
1686342000000|2023-06-09 20:20:00|8544.7|8543.2|8545.1|8543.6|8545.4|8543.9|8544.6|8543.1|28
1686342300000|2023-06-09 20:25:00|8545.2|8543.7|8544.4|8542.9|8545.7|8544.2|8544.4|8542.9|63
1686342600000|2023-06-09 20:30:00|8544.5|8543|8544.2|8542.7|8544.7|8543.2|8544.1|8542.6|56
1686342900000|2023-06-09 20:35:00|8544.1|8542.6|8544.3|8542.8|8544.4|8542.9|8544.1|8542.6|40
1686343200000|2023-06-09 20:40:00|8544.2|8542.7|8544|8542.5|8544.4|8542.9|8544|8542.5|44
1686343500000|2023-06-09 20:45:00|8543.8|8542.3|8544.3|8542.8|8544.7|8543.2|8543.6|8542.1|125
1686343800000|2023-06-09 20:50:00|8544.4|8542.9|8545.5|8544|8546.8|8545.3|8544|8542.5|257
1686344100000|2023-06-09 20:55:00|8545.9|8543.5|8549.7|8540.6|8550.3|8544.2|8545.4|8539.5|398
1686513600000|2023-06-11 20:00:00|8568.8|8547.8|8555.9|8539.2|8568.8|8547.8|8555.9|8537.3|3
1686513900000|2023-06-11 20:05:00|8560.2|8539.4|8560.4|8539.4|8560.4|8539.4|8560.2|8539.4|2
1686514200000|2023-06-11 20:10:00|8558.9|8537.9|8560.5|8539.5|8560.5|8539.5|8558.9|8537.9|3
1686514500000|2023-06-11 20:15:00|8560.7|8539.7|8560.8|8539.8|8560.8|8539.8|8560.7|8539.7|2
1686514800000|2023-06-11 20:20:00|8560.9|8539.9|8560.9|8539.9|8560.9|8539.9|8560.9|8539.9|1
1686515100000|2023-06-11 20:25:00|8560.8|8539.8|8560.8|8539.8|8560.8|8539.8|8560.8|8539.8|1
1686515400000|2023-06-11 20:30:00|8561|8540|8555.9|8539.2|8563.4|8542.4|8555.9|8539.2|4
1686515700000|2023-06-11 20:35:00|8563.4|8542.4|8563.5|8542.5|8563.5|8542.5|8563.4|8542.4|2
1686516000000|2023-06-11 20:40:00|8568.9|8547.9|8561.3|8540.3|8568.9|8547.9|8561.3|8540.3|5
1686516300000|2023-06-11 20:45:00|8558.6|8537.6|8561.2|8540.2|8561.3|8540.3|8558.6|8537.6|3
1686516600000|2023-06-11 20:50:00|8560.6|8539.6|8561.3|8540.3|8566|8545|8560.6|8539.6|6
1686516900000|2023-06-11 20:55:00|8561.8|8539.9|8562.3|8540.4|8562.4|8540.5|8556.6|8534.7|12
1686517200000|2023-06-11 21:00:00|8562.1|8540.2|8564.2|8542.3|8568.1|8546.2|8562.1|8540.2|25
1686517500000|2023-06-11 21:05:00|8564.8|8542.9|8550.9|8539|8565.3|8543.4|8550.9|8536.4|61
1686517800000|2023-06-11 21:10:00|8559.2|8547.3|8552|8540.1|8559.2|8547.3|8550.8|8538.9|65
1686518100000|2023-06-11 21:15:00|8550.9|8539|8551|8539.6|8555.7|8543.8|8550.3|8538.6|83
1686518400000|2023-06-11 21:20:00|8550.9|8540.1|8550.5|8538.6|8554.7|8542.8|8549.7|8537.8|94
1686518700000|2023-06-11 21:25:00|8551.5|8539.6|8551.1|8539.2|8554.4|8542.5|8549.8|8537.9|45
1686519000000|2023-06-11 21:30:00|8550.7|8538.8|8548.7|8539|8551.2|8540.9|8547.4|8537|121
1686519300000|2023-06-11 21:35:00|8548.5|8539.1|8550.8|8538.9|8553.2|8541.3|8546.3|8536.4|135
1686519600000|2023-06-11 21:40:00|8550.9|8539|8550.7|8538.8|8553.8|8541.9|8549.2|8537.3|124
1686519900000|2023-06-11 21:45:00|8550.8|8538.9|8549.5|8537.6|8550.8|8539.2|8546.9|8535.6|80
1686520200000|2023-06-11 21:50:00|8549.1|8537.2|8548.6|8536.7|8550.2|8539.4|8546.6|8535.1|147
1686520500000|2023-06-11 21:55:00|8548.5|8536.6|8547.9|8536|8549.1|8539.3|8547.2|8535.9|214
1686520800000|2023-06-11 22:00:00|8548.6|8536.7|8545.9|8542.3|8550.9|8542.3|8545.9|8536.7|209
1686521100000|2023-06-11 22:05:00|8545.5|8542.8|8546.2|8543.2|8546.6|8544.2|8544.3|8541.9|93
1686521400000|2023-06-11 22:10:00|8546.1|8543.3|8545.9|8544.4|8546.6|8544.5|8545.3|8542.7|124
1686521700000|2023-06-11 22:15:00|8546|8544.5|8545.9|8544.4|8546.5|8544.8|8545.8|8543.8|76
1686522000000|2023-06-11 22:20:00|8546|8544.5|8545.9|8544.4|8546.5|8544.8|8545.7|8543.8|40
1686522300000|2023-06-11 22:25:00|8546|8544.5|8545.8|8544.3|8546|8544.5|8545.5|8544|29
1686522600000|2023-06-11 22:30:00|8545.9|8544.4|8545.2|8543.7|8545.9|8544.4|8545|8543.5|50
1686522900000|2023-06-11 22:35:00|8545.3|8543.8|8544.7|8543.2|8545.3|8543.8|8544.5|8543|30
1686523200000|2023-06-11 22:40:00|8544.6|8543.1|8544.1|8542.6|8544.8|8543.3|8543.7|8542.2|57
1686523500000|2023-06-11 22:45:00|8543.9|8542.4|8544.8|8543.3|8544.8|8543.3|8543.8|8542.3|40
1686523800000|2023-06-11 22:50:00|8544.7|8543.2|8544.9|8543.4|8544.9|8543.4|8544.5|8543|58
1686524100000|2023-06-11 22:55:00|8544.8|8543.3|8544.9|8543.4|8545.4|8543.9|8544.6|8543.1|52
1686524400000|2023-06-11 23:00:00|8544.8|8543.3|8544.8|8543.3|8545|8543.5|8544.4|8542.9|68
1686524700000|2023-06-11 23:05:00|8544.9|8543.4|8544.9|8544|8545.2|8544|8544.6|8543.1|39
1686525000000|2023-06-11 23:10:00|8544.8|8543.9|8545.1|8543.6|8545.3|8544.1|8544.7|8543.2|59
1686525300000|2023-06-11 23:15:00|8545.2|8543.7|8545.3|8543.8|8545.4|8543.9|8544.8|8543.3|30
1686525600000|2023-06-11 23:20:00|8545.2|8543.7|8545.4|8543.9|8545.5|8544|8544.9|8543.4|45
1686525900000|2023-06-11 23:25:00|8545.3|8543.8|8545.3|8543.8|8545.5|8544|8544.9|8543.4|42
1686526200000|2023-06-11 23:30:00|8545.2|8543.7|8546.1|8544.6|8546.2|8545|8545.2|8543.7|40
1686526500000|2023-06-11 23:35:00|8546.2|8544.7|8546|8544.5|8546.3|8544.8|8545.9|8544.4|21
1686526800000|2023-06-11 23:40:00|8545.9|8544.4|8546|8544.5|8546.2|8544.9|8545.7|8544.4|23
1686527100000|2023-06-11 23:45:00|8545.9|8544.4|8545.9|8544.4|8546.1|8544.8|8545.7|8544.2|39
1686527400000|2023-06-11 23:50:00|8545.8|8544.3|8546.1|8544.6|8546.3|8544.8|8545.6|8544.1|38
1686527700000|2023-06-11 23:55:00|8546.3|8544.8|8546|8544.5|8546.6|8545.1|8545.9|8544.4|62
1686528000000|2023-06-12 00:00:00|8546.1|8544.6|8546.7|8545.2|8546.7|8545.5|8545.3|8543.8|123
1686528300000|2023-06-12 00:05:00|8546.6|8545.1|8546.4|8544.9|8546.6|8545.1|8545.3|8543.8|75
1686528600000|2023-06-12 00:10:00|8546.5|8545|8546.3|8544.8|8546.6|8545.1|8545.7|8544.3|43
1686528900000|2023-06-12 00:15:00|8546.4|8544.9|8546.1|8545.2|8546.8|8545.4|8545.9|8544.4|71
1686529200000|2023-06-12 00:20:00|8546|8545.1|8546.5|8545|8546.6|8545.3|8546|8544.5|54
1686529500000|2023-06-12 00:25:00|8546.2|8544.7|8546.4|8544.9|8546.5|8545.3|8545.9|8544.6|57
1686529800000|2023-06-12 00:30:00|8546.3|8544.8|8545|8543.5|8546.3|8544.8|8545|8543.5|64
1686530100000|2023-06-12 00:35:00|8545.1|8543.6|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|60
1686530400000|2023-06-12 00:40:00|8545.3|8543.8|8544.4|8542.9|8545.3|8543.8|8544.4|8542.9|60
1686530700000|2023-06-12 00:45:00|8544.5|8543|8545|8543.5|8545.3|8543.8|8544.5|8543|54
1686531000000|2023-06-12 00:50:00|8544.9|8543.4|8545|8543.5|8545.7|8544.4|8544.9|8543.4|82
1686531300000|2023-06-12 00:55:00|8544.7|8543.2|8544.8|8543.9|8545.2|8543.9|8544.3|8543.1|71
1686531600000|2023-06-12 01:00:00|8545.2|8543.7|8544.8|8543.3|8545.7|8544.8|8544.8|8543.3|95
1686531900000|2023-06-12 01:05:00|8544.7|8543.2|8544.8|8543.3|8545.4|8544|8544.5|8543.1|76
1686532200000|2023-06-12 01:10:00|8545|8543.5|8545.7|8544.2|8545.8|8544.3|8545|8543.5|64
1686532500000|2023-06-12 01:15:00|8545.6|8544.1|8545.2|8543.7|8545.9|8544.4|8545.1|8543.6|88
1686532800000|2023-06-12 01:20:00|8545.3|8543.8|8544.5|8543|8545.6|8544.1|8544.4|8542.9|102
1686533100000|2023-06-12 01:25:00|8544.6|8543.1|8543.8|8542.3|8544.9|8543.5|8543.5|8542|96
1686533400000|2023-06-12 01:30:00|8543.7|8542.2|8543.7|8542.8|8544.4|8543.5|8543.4|8542.1|142
1686533700000|2023-06-12 01:35:00|8543.8|8542.9|8544.1|8542.6|8544.4|8543.1|8543.7|8542.4|92
1686534000000|2023-06-12 01:40:00|8544.2|8542.7|8544|8542.5|8544.5|8543|8543.6|8542.1|129
1686534300000|2023-06-12 01:45:00|8544.1|8542.6|8545.4|8543.9|8545.5|8544|8544|8542.5|91
1686534600000|2023-06-12 01:50:00|8545.5|8544|8544.8|8543.9|8545.8|8544.4|8544.2|8543.2|99
1686534900000|2023-06-12 01:55:00|8544.7|8543.8|8543.3|8542.4|8544.7|8543.8|8543.1|8541.8|130
1686535200000|2023-06-12 02:00:00|8543.5|8542.6|8542.8|8541.3|8544.1|8543.2|8542.6|8541.2|97
1686535500000|2023-06-12 02:05:00|8542.9|8541.4|8542.6|8541.7|8543.1|8542.1|8542.5|8541.3|72
1686535800000|2023-06-12 02:10:00|8542.7|8541.8|8542.5|8541|8542.7|8541.8|8542|8541|74
1686536100000|2023-06-12 02:15:00|8542.6|8541.1|8542|8541.1|8542.6|8541.5|8541.9|8541|56
1686536400000|2023-06-12 02:20:00|8542.1|8541.2|8542.5|8541.6|8542.9|8542|8541.9|8541|53
1686536700000|2023-06-12 02:25:00|8542.4|8541.5|8542|8540.5|8542.7|8541.6|8541.7|8540.5|53
1686537000000|2023-06-12 02:30:00|8542.2|8540.7|8542|8540.5|8542.2|8540.9|8541.6|8540.3|42
1686537300000|2023-06-12 02:35:00|8541.9|8541|8542.9|8542|8543|8542.1|8541.8|8540.8|99
1686537600000|2023-06-12 02:40:00|8542.8|8541.9|8543.6|8542.7|8543.7|8542.8|8542.4|8541.4|57
1686537900000|2023-06-12 02:45:00|8543.5|8542.6|8544|8543.1|8544.4|8543.2|8543.5|8542.5|57
1686538200000|2023-06-12 02:50:00|8544.1|8543.2|8544.1|8543.2|8544.5|8543.5|8543.7|8542.8|68
1686538500000|2023-06-12 02:55:00|8544|8543.1|8544.5|8543|8544.9|8543.4|8543.7|8542.3|94
1686538800000|2023-06-12 03:00:00|8544.4|8542.9|8544.4|8542.9|8545|8543.5|8544.2|8542.7|90
1686539100000|2023-06-12 03:05:00|8544.3|8542.8|8544.5|8543|8544.9|8543.6|8544.3|8542.8|76
1686539400000|2023-06-12 03:10:00|8544.6|8543.1|8544.2|8542.7|8544.7|8543.4|8544.1|8542.6|77
1686539700000|2023-06-12 03:15:00|8544.1|8542.6|8543.2|8541.7|8544.2|8542.7|8542.9|8541.6|66
1686540000000|2023-06-12 03:20:00|8543.1|8541.6|8543.8|8542.3|8543.8|8542.6|8542.8|8541.6|61
1686540300000|2023-06-12 03:25:00|8543.7|8542.2|8543.2|8542.3|8543.8|8542.5|8543|8542|52
1686540600000|2023-06-12 03:30:00|8543.3|8542.4|8544.5|8543|8544.7|8543.6|8543.3|8542.2|87
1686540900000|2023-06-12 03:35:00|8544.6|8543.1|8544.3|8542.8|8544.6|8543.4|8544|8542.7|65
1686541200000|2023-06-12 03:40:00|8544.4|8542.9|8543.7|8542.8|8544.4|8543|8543.6|8542.4|76
1686541500000|2023-06-12 03:45:00|8543.6|8542.7|8543.6|8542.7|8544.2|8543.1|8543.5|8542.3|55
1686541800000|2023-06-12 03:50:00|8543.9|8542.4|8544.1|8543.2|8544.2|8543.3|8543.4|8542.2|39
1686542100000|2023-06-12 03:55:00|8544.2|8543.3|8544.9|8543.4|8544.9|8543.6|8544.1|8543.2|43
1686542400000|2023-06-12 04:00:00|8545|8543.5|8545.5|8544|8546.7|8545.2|8544.8|8543.3|88
1686542700000|2023-06-12 04:05:00|8545.6|8544.1|8544.9|8543.4|8545.9|8544.4|8544.5|8543|70
1686543000000|2023-06-12 04:10:00|8544.8|8543.3|8544.7|8543.2|8544.9|8543.5|8544|8543|64
1686543300000|2023-06-12 04:15:00|8544.6|8543.1|8544.1|8542.6|8544.7|8543.5|8543.7|8542.2|61
1686543600000|2023-06-12 04:20:00|8544.2|8542.7|8543.8|8542.9|8544.2|8543.2|8543.8|8542.3|52
1686543900000|2023-06-12 04:25:00|8543.9|8543|8544.8|8543.3|8544.9|8543.4|8543.7|8542.5|53
1686544200000|2023-06-12 04:30:00|8544.9|8543.4|8544.8|8543.3|8545|8543.8|8544.4|8543.2|55
1686544500000|2023-06-12 04:35:00|8544.9|8543.4|8544.9|8543.4|8545|8543.7|8544.5|8543.2|37
1686544800000|2023-06-12 04:40:00|8544.6|8543.7|8546.6|8545.1|8547|8545.7|8544.6|8543.2|99
1686545100000|2023-06-12 04:45:00|8547|8545.5|8546.4|8544.9|8547.4|8545.9|8546|8544.5|47
1686545400000|2023-06-12 04:50:00|8546.3|8544.8|8546|8544.5|8546.8|8545.4|8545.5|8544|49
1686545700000|2023-06-12 04:55:00|8545.8|8544.3|8545.5|8544|8545.9|8544.4|8545.1|8543.6|64
1686546000000|2023-06-12 05:00:00|8545.7|8544.2|8544.5|8543|8546|8544.5|8544.3|8543|98
1686546300000|2023-06-12 05:05:00|8544.6|8543.1|8545|8544.1|8545.9|8544.4|8544.6|8543.1|110
1686546600000|2023-06-12 05:10:00|8544.9|8544|8546|8544.5|8546.5|8545.2|8544.9|8543.8|120
1686546900000|2023-06-12 05:15:00|8545.7|8544.8|8547.8|8546.3|8547.8|8546.4|8545.6|8544.4|135
1686547200000|2023-06-12 05:20:00|8547.6|8546.1|8546.4|8544.9|8547.8|8546.5|8546.3|8544.8|92
1686547500000|2023-06-12 05:25:00|8546.1|8545.2|8547.2|8545.7|8547.4|8545.9|8545.9|8544.9|50
1686547800000|2023-06-12 05:30:00|8547.3|8545.8|8547.4|8545.9|8547.7|8546.5|8547.1|8545.6|83
1686548100000|2023-06-12 05:35:00|8547.3|8545.8|8546.8|8545.3|8548.1|8547.1|8546.4|8545.3|100
1686548400000|2023-06-12 05:40:00|8546.7|8545.2|8546.8|8545.9|8547.3|8546|8546.4|8545.2|90
1686548700000|2023-06-12 05:45:00|8546.7|8545.8|8547.8|8546.9|8548.1|8547|8546.7|8545.8|66
1686549000000|2023-06-12 05:50:00|8547.7|8546.8|8548.2|8547.3|8548.5|8547.4|8547.7|8546.4|94
1686549300000|2023-06-12 05:55:00|8548.3|8547.4|8549.5|8548.6|8550.1|8549.1|8548.2|8547.2|110
1686549600000|2023-06-12 06:00:00|8549.2|8548.3|8552.2|8551.3|8552.3|8551.4|8548.6|8547.7|165
1686549900000|2023-06-12 06:05:00|8552.1|8551.2|8551.4|8550.5|8553.4|8552.5|8551.4|8550.5|134
1686550200000|2023-06-12 06:10:00|8551.3|8550.4|8550.2|8548.7|8551.3|8550.4|8549.5|8548.6|112
1686550500000|2023-06-12 06:15:00|8550.3|8548.8|8549.5|8548.6|8550.5|8549.5|8549.2|8548.3|116
1686550800000|2023-06-12 06:20:00|8549.4|8548.5|8550.8|8549.9|8550.8|8549.9|8549.1|8548.2|136
1686551100000|2023-06-12 06:25:00|8550.7|8549.8|8548.5|8547.6|8550.8|8549.9|8548.2|8547.2|135
1686551400000|2023-06-12 06:30:00|8548.6|8547.7|8548.3|8547.4|8549.1|8547.9|8547.4|8546.5|134
1686551700000|2023-06-12 06:35:00|8548.2|8547.3|8548.4|8547.5|8549|8548.1|8548|8547.1|128
1686552000000|2023-06-12 06:40:00|8548.5|8547.6|8548.5|8547.6|8549.5|8548.5|8548.2|8547.3|132
1686552300000|2023-06-12 06:45:00|8548.2|8547.3|8547.4|8546.5|8548.9|8548|8547.3|8546.4|109
1686552600000|2023-06-12 06:50:00|8547.3|8546.4|8548.1|8547.2|8548.3|8547.3|8546.7|8545.8|169
1686552900000|2023-06-12 06:55:00|8548.3|8546.8|8548.4|8547.5|8549.4|8548.4|8548|8546.8|148
1686553200000|2023-06-12 07:00:00|8548.5|8547.6|8545.7|8544.8|8549.2|8548.3|8545.3|8544.4|249
1686553500000|2023-06-12 07:05:00|8545.8|8544.9|8545.6|8544.7|8546.9|8546|8545|8543.8|264
1686553800000|2023-06-12 07:10:00|8545.7|8544.8|8545.1|8544.2|8546.4|8545.5|8544.4|8543.5|182
1686554100000|2023-06-12 07:15:00|8545.2|8544.3|8550.1|8549.2|8550.3|8549.4|8545.1|8544.2|228
1686554400000|2023-06-12 07:20:00|8550.2|8549.3|8552.2|8551.3|8552.7|8551.8|8550.2|8549.3|231
1686554700000|2023-06-12 07:25:00|8552.3|8551.4|8551.5|8550.6|8553.8|8552.6|8551.3|8550.4|145
1686555000000|2023-06-12 07:30:00|8551.6|8550.7|8551.7|8550.8|8552.2|8551.3|8550.8|8549.9|155
1686555300000|2023-06-12 07:35:00|8551.8|8550.9|8552.2|8551.3|8553.6|8552.7|8551.6|8550.7|201
1686555600000|2023-06-12 07:40:00|8552.3|8551.4|8553|8552.1|8553.5|8552.6|8552.1|8551.2|146
1686555900000|2023-06-12 07:45:00|8553.1|8552.2|8553.1|8552.2|8553.2|8552.3|8552.5|8551.6|130
1686556200000|2023-06-12 07:50:00|8553|8552.1|8553.2|8552.3|8555.5|8554.6|8553|8551.9|327
1686556500000|2023-06-12 07:55:00|8553.3|8552.4|8555.2|8553.7|8555.4|8554.3|8552.5|8551.4|216
1686556800000|2023-06-12 08:00:00|8555.3|8553.8|8559.3|8558.4|8559.8|8558.8|8554.7|8553.7|260
1686557100000|2023-06-12 08:05:00|8559.4|8558.5|8559.7|8558.8|8560.4|8559.5|8559.4|8558.5|227
1686557400000|2023-06-12 08:10:00|8559.6|8558.7|8559.8|8558.3|8560.3|8559.1|8558.6|8557.6|244
1686557700000|2023-06-12 08:15:00|8559.6|8558.1|8559.3|8557.8|8560.7|8559.8|8558|8556.9|246
1686558000000|2023-06-12 08:20:00|8559|8558.1|8561.1|8559.6|8561.2|8560|8558.2|8556.7|236
1686558300000|2023-06-12 08:25:00|8561.4|8559.9|8562.1|8561.2|8562.8|8561.4|8561.3|8559.9|208
1686558600000|2023-06-12 08:30:00|8562|8561.1|8561.2|8560.3|8562.8|8561.6|8560.2|8559|266
1686558900000|2023-06-12 08:35:00|8561.3|8560.4|8560.5|8559.6|8561.9|8560.6|8559.8|8558.9|195
1686559200000|2023-06-12 08:40:00|8560.4|8559.5|8560.4|8559.5|8561.6|8560.5|8560.1|8559.1|156
1686559500000|2023-06-12 08:45:00|8560.5|8559.6|8559.9|8559|8560.7|8559.8|8559.7|8558.8|136
1686559800000|2023-06-12 08:50:00|8560.1|8559.2|8558|8557.1|8560.2|8559.3|8557.7|8556.8|185
1686560100000|2023-06-12 08:55:00|8558.1|8557.2|8559.7|8558.8|8559.9|8559|8558|8557.1|160
1686560400000|2023-06-12 09:00:00|8559.6|8558.7|8559.1|8558.2|8560|8558.8|8558.7|8557.8|174
1686560700000|2023-06-12 09:05:00|8558.8|8557.9|8560.4|8559.5|8560.5|8559.6|8558.8|8557.9|100
1686561000000|2023-06-12 09:10:00|8560.6|8559.7|8560.4|8559.5|8562.1|8561.2|8559.9|8558.7|200
1686561300000|2023-06-12 09:15:00|8560.3|8559.4|8561.1|8560.2|8562|8561.1|8560.1|8559.2|188
1686561600000|2023-06-12 09:20:00|8561.2|8560.3|8561.4|8560.5|8562.3|8561.2|8560.8|8559.7|187
1686561900000|2023-06-12 09:25:00|8561.5|8560.6|8564.8|8563.3|8564.8|8563.5|8561.5|8560.6|182
1686562200000|2023-06-12 09:30:00|8564.5|8563.6|8561.1|8559.6|8565|8564|8560.6|8559.3|269
1686562500000|2023-06-12 09:35:00|8560.7|8559.8|8563.1|8562.2|8564.1|8562.9|8560.2|8559|202
1686562800000|2023-06-12 09:40:00|8563|8562.1|8565.2|8563.7|8565.6|8564.3|8562.8|8561.3|228
1686563100000|2023-06-12 09:45:00|8564.8|8563.9|8562.3|8561.4|8565.3|8564.2|8562.1|8561.2|172
1686563400000|2023-06-12 09:50:00|8562.2|8561.3|8562.9|8561.4|8562.9|8561.4|8560|8559.1|238
1686563700000|2023-06-12 09:55:00|8562.8|8561.3|8563.9|8562.4|8564.3|8563.4|8561.7|8560.8|215
1686564000000|2023-06-12 10:00:00|8564|8562.5|8564.8|8563.9|8564.8|8563.9|8562.8|8561.6|207
1686564300000|2023-06-12 10:05:00|8564.9|8564|8562|8561.1|8566.3|8565.1|8561.9|8560.5|291
1686564600000|2023-06-12 10:10:00|8562.1|8561.2|8562.8|8561.9|8562.9|8562|8560.6|8559.7|167
1686564900000|2023-06-12 10:15:00|8562.7|8561.8|8561.4|8559.9|8562.8|8561.9|8560.3|8559.2|220
1686565200000|2023-06-12 10:20:00|8561.2|8560.3|8564.2|8563.3|8564.5|8563.6|8561.2|8560.3|154
1686565500000|2023-06-12 10:25:00|8564.3|8563.4|8566.1|8565.2|8566.2|8565.3|8564.2|8563.3|186
1686565800000|2023-06-12 10:30:00|8566.2|8565.3|8567.3|8566.4|8567.3|8566.4|8565.3|8564.4|162
1686566100000|2023-06-12 10:35:00|8567.2|8566.3|8566.5|8565.6|8567.8|8566.8|8566.4|8565.5|150
1686566400000|2023-06-12 10:40:00|8566.6|8565.7|8566.5|8565.6|8570.3|8569.2|8566.2|8565.3|271
1686566700000|2023-06-12 10:45:00|8566.4|8565.5|8562.6|8561.7|8567.1|8566.2|8562.4|8561.5|271
1686567000000|2023-06-12 10:50:00|8562.5|8561.6|8565.8|8564.9|8566.2|8565.3|8562.1|8561.2|173
1686567300000|2023-06-12 10:55:00|8565.9|8565|8566.3|8565.4|8567.2|8566.3|8565.6|8564.7|178
1686567600000|2023-06-12 11:00:00|8566.4|8565.5|8566.9|8566|8568.4|8567.5|8566.2|8565.3|146
1686567900000|2023-06-12 11:05:00|8567|8566.1|8564.4|8563.5|8567|8566.1|8564.4|8563.5|154
1686568200000|2023-06-12 11:10:00|8564.2|8563.3|8565.5|8564.6|8565.7|8564.8|8563.9|8563|162
1686568500000|2023-06-12 11:15:00|8565.4|8564.5|8565.1|8564.2|8566.7|8565.8|8565|8564.1|124
1686568800000|2023-06-12 11:20:00|8565.2|8564.3|8568.5|8567.6|8569.1|8568.2|8565.2|8564.3|160
1686569100000|2023-06-12 11:25:00|8568.4|8567.5|8568.8|8567.9|8569.3|8568.4|8567.5|8566.6|165
1686569400000|2023-06-12 11:30:00|8568.9|8568|8570|8569.1|8570.5|8569.6|8568.5|8567.6|145
1686569700000|2023-06-12 11:35:00|8570.1|8569.2|8571.1|8570.2|8571.2|8570.3|8570|8569.1|155
1686570000000|2023-06-12 11:40:00|8571|8570.1|8570.2|8569.3|8571.2|8570.3|8569.6|8568.7|153
1686570300000|2023-06-12 11:45:00|8570|8569.1|8570.1|8569.2|8571.1|8570.2|8569.7|8568.8|153
1686570600000|2023-06-12 11:50:00|8570|8569.1|8568.6|8567.7|8570|8569.1|8567.9|8567|177
1686570900000|2023-06-12 11:55:00|8568.5|8567.6|8567.5|8566.6|8568.9|8568|8567.2|8565.9|211
1686571200000|2023-06-12 12:00:00|8567.4|8566.5|8568.5|8567.6|8568.9|8568|8566.4|8565.5|198
1686571500000|2023-06-12 12:05:00|8568.6|8567.7|8567.7|8566.8|8569.2|8568.3|8567.7|8566.8|134
1686571800000|2023-06-12 12:10:00|8567.8|8566.9|8569.6|8568.7|8570.2|8569.3|8567.5|8566.5|219
1686572100000|2023-06-12 12:15:00|8569.5|8568.6|8569.6|8568.7|8570.7|8569.8|8568.9|8568|154
1686572400000|2023-06-12 12:20:00|8569.5|8568.6|8573.1|8572.2|8573.4|8572.2|8569.1|8568.2|227
1686572700000|2023-06-12 12:25:00|8573.2|8572.3|8572.2|8571.3|8574.1|8573|8572|8571.1|255
1686573000000|2023-06-12 12:30:00|8572.1|8571.2|8572|8571.1|8572.4|8571.5|8569.7|8568.8|208
1686573300000|2023-06-12 12:35:00|8571.7|8570.8|8572.5|8571.6|8572.8|8571.9|8570.9|8570|209
1686573600000|2023-06-12 12:40:00|8572.4|8571.5|8572.9|8572|8573.5|8572.6|8571.8|8570.9|217
1686573900000|2023-06-12 12:45:00|8573|8572.1|8574.8|8573.9|8574.9|8574|8572.8|8571.9|190
1686574200000|2023-06-12 12:50:00|8574.9|8574|8576|8575.1|8576.4|8575.5|8574.3|8573.4|156
1686574500000|2023-06-12 12:55:00|8575.9|8575|8578.2|8577.3|8578.2|8577.3|8575.4|8574.5|165
1686574800000|2023-06-12 13:00:00|8578.1|8577.2|8580.4|8579.5|8580.8|8579.9|8578.1|8577.2|242
1686575100000|2023-06-12 13:05:00|8580.3|8579.4|8581.2|8580.3|8582.5|8581.6|8580.3|8579.4|181
1686575400000|2023-06-12 13:10:00|8581.1|8580.2|8579.4|8578.5|8581.1|8580.2|8577.6|8576.7|205
1686575700000|2023-06-12 13:15:00|8579.6|8578.7|8580|8579.1|8580.3|8579.4|8578.7|8577.8|222
1686576000000|2023-06-12 13:20:00|8580.1|8579.2|8583|8582.1|8583.1|8582.2|8579.5|8578.6|176
1686576300000|2023-06-12 13:25:00|8583.1|8582.2|8584.1|8583.2|8585.7|8584.8|8582.5|8581.6|252
1686576600000|2023-06-12 13:30:00|8584|8583.1|8581.7|8580.8|8584.9|8584|8581.3|8580.4|232
1686576900000|2023-06-12 13:35:00|8581.6|8580.7|8580.1|8579.2|8582.4|8581.5|8578.6|8577.7|313
1686577200000|2023-06-12 13:40:00|8580.2|8579.3|8582.3|8581.4|8582.4|8581.5|8578.8|8577.9|329
1686577500000|2023-06-12 13:45:00|8582.2|8581.3|8581.8|8580.9|8586.4|8585.5|8581.3|8580.4|307
1686577800000|2023-06-12 13:50:00|8581.9|8581|8585.3|8584.4|8586|8585.1|8581.4|8580.5|433
1686578100000|2023-06-12 13:55:00|8585.4|8584.5|8587.4|8586.5|8589.2|8588.3|8585.4|8584.5|370
1686578400000|2023-06-12 14:00:00|8587.5|8586.6|8588.7|8587.8|8588.7|8587.8|8586|8585.1|354
1686578700000|2023-06-12 14:05:00|8588.8|8587.9|8589.8|8588.9|8590.9|8589.8|8588.8|8587.9|341
1686579000000|2023-06-12 14:10:00|8589.9|8589|8590.7|8589.8|8592.6|8591.7|8587.8|8586.6|381
1686579300000|2023-06-12 14:15:00|8590.8|8589.9|8593.7|8592.8|8594.5|8593.6|8590.3|8589.4|289
1686579600000|2023-06-12 14:20:00|8593.8|8592.9|8593.9|8593|8594.2|8593.3|8592.1|8591.2|244
1686579900000|2023-06-12 14:25:00|8594|8593.1|8594.3|8593.4|8597.1|8596.2|8592.5|8591.6|312
1686580200000|2023-06-12 14:30:00|8594.4|8593.5|8596.2|8595.3|8597.6|8596.7|8594.3|8593.4|268
1686580500000|2023-06-12 14:35:00|8596.3|8595.4|8595.5|8594.6|8596.7|8595.8|8594.9|8594|290
1686580800000|2023-06-12 14:40:00|8595.6|8594.7|8596.2|8595.3|8597.9|8597|8594.8|8593.9|264
1686581100000|2023-06-12 14:45:00|8596.1|8595.2|8594.4|8593.5|8596.2|8595.3|8593.2|8592.3|256
1686581400000|2023-06-12 14:50:00|8594.3|8593.4|8592.8|8591.9|8595.1|8594.2|8591.3|8590.4|327
1686581700000|2023-06-12 14:55:00|8592.9|8592|8591.7|8590.8|8593.4|8592.5|8589.9|8589|355
1686582000000|2023-06-12 15:00:00|8591.8|8590.9|8594.2|8593.3|8594.9|8594|8590.6|8589.7|308
1686582300000|2023-06-12 15:05:00|8594.3|8593.4|8596.5|8595.6|8596.6|8595.7|8593.5|8592.6|240
1686582600000|2023-06-12 15:10:00|8596.6|8595.7|8597.8|8596.9|8599.9|8599|8596.2|8595.3|213
1686582900000|2023-06-12 15:15:00|8597.7|8596.8|8595.4|8594.5|8599.9|8599|8595.2|8594.3|236
1686583200000|2023-06-12 15:20:00|8595.5|8594.6|8595.1|8594.2|8595.7|8594.8|8593.8|8592.9|184
1686583500000|2023-06-12 15:25:00|8594.9|8594|8599.5|8598.6|8600.3|8599.1|8594.9|8594|209
1686583800000|2023-06-12 15:30:00|8599.6|8598.7|8599.3|8598.4|8599.7|8598.8|8598.2|8597.3|218
1686584100000|2023-06-12 15:35:00|8599.2|8598.3|8598.7|8597.8|8600.4|8599.5|8598.1|8597.2|205
1686584400000|2023-06-12 15:40:00|8598.6|8597.7|8603.3|8602.4|8604.6|8603.7|8598.6|8597.7|186
1686584700000|2023-06-12 15:45:00|8603.4|8602.5|8605.4|8604.5|8607.5|8606.4|8603.4|8602.5|204
1686585000000|2023-06-12 15:50:00|8605.5|8604.6|8605|8604.1|8607|8606.1|8604.9|8604|164
1686585300000|2023-06-12 15:55:00|8604.9|8604|8605|8604.1|8605.6|8604.7|8604.7|8603.8|154
1686585600000|2023-06-12 16:00:00|8605.1|8604.2|8603|8602.1|8605.1|8604.2|8602.6|8601.7|149
1686585900000|2023-06-12 16:05:00|8602.9|8602|8602.8|8601.9|8603.2|8602.3|8601.6|8600.7|142
1686586200000|2023-06-12 16:10:00|8602.7|8601.8|8601.2|8600.3|8602.7|8601.8|8600.3|8599.4|172
1686586500000|2023-06-12 16:15:00|8601.3|8600.4|8601.2|8600.3|8601.5|8600.6|8600.4|8599.5|195
1686586800000|2023-06-12 16:20:00|8601.3|8600.4|8602.7|8601.8|8603.5|8602.6|8601.1|8600.2|146
1686587100000|2023-06-12 16:25:00|8602.3|8601.4|8601.3|8600.4|8602.4|8601.5|8600.7|8599.8|149
1686587400000|2023-06-12 16:30:00|8601.4|8600.5|8600.7|8599.8|8602.4|8601.5|8600|8599.1|152
1686587700000|2023-06-12 16:35:00|8600.8|8599.9|8601.3|8600.4|8601.3|8600.4|8600|8599.1|134
1686588000000|2023-06-12 16:40:00|8601.4|8600.5|8604.6|8603.7|8604.9|8604|8601|8600.1|190
1686588300000|2023-06-12 16:45:00|8604.8|8603.9|8603.3|8602.4|8605.4|8604.5|8602.3|8601.4|147
1686588600000|2023-06-12 16:50:00|8603.1|8602.2|8602.6|8601.7|8603.5|8602.6|8602.2|8601.3|120
1686588900000|2023-06-12 16:55:00|8602.7|8601.8|8603.1|8602.2|8603.9|8603|8602.4|8601.5|139
1686589200000|2023-06-12 17:00:00|8602.9|8602|8602.6|8601.7|8603.8|8602.9|8601.8|8600.9|201
1686589500000|2023-06-12 17:05:00|8602.5|8601.6|8601.1|8600.2|8602.7|8601.8|8600.9|8600|152
1686589800000|2023-06-12 17:10:00|8601|8600.1|8600.1|8599.2|8601.6|8600.7|8600.1|8599.2|106
1686590100000|2023-06-12 17:15:00|8600.2|8599.3|8600.2|8599.3|8600.9|8600|8600.2|8599.3|114
1686590400000|2023-06-12 17:20:00|8600.1|8599.2|8599.6|8598.7|8600.1|8599.2|8599.4|8598.5|98
1686590700000|2023-06-12 17:25:00|8599.7|8598.8|8600|8599.1|8600.3|8599.4|8598.7|8597.8|117
1686591000000|2023-06-12 17:30:00|8600.1|8599.2|8599.6|8598.7|8600.7|8599.8|8599.3|8598.4|123
1686591300000|2023-06-12 17:35:00|8599.7|8598.8|8600.5|8599.6|8600.5|8599.6|8599|8598.1|106
1686591600000|2023-06-12 17:40:00|8600.4|8599.5|8599.6|8598.7|8601.2|8600.3|8599.1|8598.2|114
1686591900000|2023-06-12 17:45:00|8599.7|8598.8|8600.7|8599.8|8600.8|8599.9|8599.1|8598.2|109
1686592200000|2023-06-12 17:50:00|8600.8|8599.9|8601.2|8600.3|8601.3|8600.4|8600.4|8599.5|92
1686592500000|2023-06-12 17:55:00|8601.4|8600.5|8600.7|8599.8|8601.6|8600.7|8600.6|8599.7|61
1686592800000|2023-06-12 18:00:00|8600.8|8599.9|8602.1|8601.2|8602.5|8601.6|8600.6|8599.7|162
1686593100000|2023-06-12 18:05:00|8602.2|8601.3|8600.7|8599.8|8602.5|8601.6|8600.4|8599.5|158
1686593400000|2023-06-12 18:10:00|8600.4|8599.5|8601|8600.1|8601|8600.1|8600.2|8599.3|99
1686593700000|2023-06-12 18:15:00|8600.9|8600|8599.9|8599|8601|8600.1|8599.8|8598.9|105
1686594000000|2023-06-12 18:20:00|8600.2|8599.3|8600|8599.1|8601.4|8600.5|8599.7|8598.8|153
1686594300000|2023-06-12 18:25:00|8600.1|8599.2|8600.7|8599.8|8600.9|8600|8599.7|8598.8|124
1686594600000|2023-06-12 18:30:00|8600.8|8599.9|8600.3|8599.4|8601.6|8600.7|8600|8599.1|123
1686594900000|2023-06-12 18:35:00|8600.2|8599.3|8600.9|8600|8601|8600|8600|8599.1|75
1686595200000|2023-06-12 18:40:00|8600.8|8599.9|8601.5|8600.6|8602.4|8601.5|8600.7|8599.8|131
1686595500000|2023-06-12 18:45:00|8601.4|8600.5|8602.1|8601.2|8602.6|8601.7|8601.2|8600.3|107
1686595800000|2023-06-12 18:50:00|8602|8601.1|8602.1|8601.2|8602.5|8601.6|8601.3|8600.4|70
1686596100000|2023-06-12 18:55:00|8602.2|8601.3|8601.9|8601|8602.3|8601.4|8600.8|8599.9|151
1686596400000|2023-06-12 19:00:00|8601.8|8600.9|8602.6|8601.7|8602.9|8602|8601.8|8600.9|102
1686596700000|2023-06-12 19:05:00|8602.5|8601.6|8601.7|8600.8|8602.7|8601.8|8601.6|8600.7|73
1686597000000|2023-06-12 19:10:00|8601.6|8600.7|8602.1|8601.2|8602.3|8601.4|8601.2|8600.3|85
1686597300000|2023-06-12 19:15:00|8602|8601.1|8602.5|8601.6|8602.8|8601.9|8601.7|8600.8|72
1686597600000|2023-06-12 19:20:00|8602.3|8601.4|8602.4|8601.5|8602.8|8601.9|8602.3|8601.4|81
1686597900000|2023-06-12 19:25:00|8602.5|8601.6|8602.1|8601.2|8602.6|8601.7|8601.3|8600.4|99
1686598200000|2023-06-12 19:30:00|8602.2|8601.3|8603.8|8602.9|8604|8603.1|8602|8601.1|105
1686598500000|2023-06-12 19:35:00|8603.7|8602.8|8603.8|8602.9|8604.9|8604|8603.5|8602.6|108
1686598800000|2023-06-12 19:40:00|8603.9|8603|8602.7|8601.8|8604|8603.1|8602.3|8601.4|97
1686599100000|2023-06-12 19:45:00|8602.6|8601.7|8602.1|8601.2|8603.2|8602.3|8601.9|8601|86
1686599400000|2023-06-12 19:50:00|8602|8601.1|8601.7|8600.8|8602.2|8601.3|8601.3|8600.4|83
1686599700000|2023-06-12 19:55:00|8601.6|8600.7|8600.7|8599.8|8601.8|8600.9|8600.7|8599.8|101
1686600000000|2023-06-12 20:00:00|8600.8|8599.9|8600.7|8599.8|8600.9|8600|8600.1|8599.2|76
1686600300000|2023-06-12 20:05:00|8600.6|8599.7|8600.8|8599.9|8601.1|8600.2|8600.5|8599.6|58
1686600600000|2023-06-12 20:10:00|8600.7|8599.8|8600.5|8599.6|8601.7|8600.8|8600.4|8599.5|55
1686600900000|2023-06-12 20:15:00|8600.8|8599.3|8601.1|8600.2|8601.2|8600.3|8600.4|8599.1|43
1686601200000|2023-06-12 20:20:00|8601.2|8600.3|8601.1|8600.2|8601.5|8600.6|8600.6|8599.3|63
1686601500000|2023-06-12 20:25:00|8601.2|8600.3|8601|8600.1|8601.6|8600.6|8600.8|8599.9|54
1686601800000|2023-06-12 20:30:00|8601.1|8600.2|8600.4|8598.9|8601.1|8600.2|8600.1|8598.8|36
1686602100000|2023-06-12 20:35:00|8600.3|8598.8|8600.1|8598.6|8600.3|8599|8599.8|8598.4|38
1686602400000|2023-06-12 20:40:00|8600.2|8598.7|8599.9|8598.4|8600.5|8599|8599.5|8598|75
1686602700000|2023-06-12 20:45:00|8599.8|8598.3|8598.7|8597.2|8599.8|8598.3|8598.7|8597.2|64
1686603000000|2023-06-12 20:50:00|8598.6|8597.1|8598|8596.5|8598.9|8597.4|8597.9|8596.4|62
1686603300000|2023-06-12 20:55:00|8598.5|8596.1|8602.6|8595.6|8603|8596.4|8598.3|8594.5|370
1686603600000|2023-06-12 21:00:00|8603|8594.2|8603.7|8591.8|8605.3|8594.2|8600.4|8591.7|29
1686603900000|2023-06-12 21:05:00|8603.8|8591.9|8602.1|8590.2|8604|8592.1|8601.2|8589.3|156
1686604200000|2023-06-12 21:10:00|8602|8590.1|8601.7|8589.8|8603.5|8593|8600.6|8588.7|201
1686604500000|2023-06-12 21:15:00|8601.4|8589.5|8602.1|8590.2|8602.5|8590.6|8601.4|8589.5|63
1686604800000|2023-06-12 21:20:00|8602.2|8590.3|8601.9|8590|8602.6|8590.7|8601.6|8589.7|189
1686605100000|2023-06-12 21:25:00|8602.1|8590.2|8602.5|8590.6|8602.8|8590.9|8601.8|8589.9|25
1686605400000|2023-06-12 21:30:00|8602.6|8590.7|8600.8|8590.4|8603.1|8591.2|8600.7|8588.9|88
1686605700000|2023-06-12 21:35:00|8600.9|8590.5|8601.7|8591.8|8601.8|8591.9|8600.2|8589.4|106
1686606000000|2023-06-12 21:40:00|8601.6|8592|8601.5|8591.9|8603.8|8593.4|8600.7|8591|207
1686606300000|2023-06-12 21:45:00|8601.2|8592|8600.6|8591.9|8601.4|8592.8|8600.5|8591.8|311
1686606600000|2023-06-12 21:50:00|8600.9|8592.3|8601.1|8589.6|8602.6|8592.4|8600.6|8589.2|521
1686606900000|2023-06-12 21:55:00|8601.2|8589.5|8598.2|8592.1|8601.2|8592.1|8598.1|8589.5|240
1686607200000|2023-06-12 22:00:00|8598.9|8590.9|8599.3|8596|8601|8596.9|8598.5|8590.8|218
1686607500000|2023-06-12 22:05:00|8598.9|8596.4|8598.4|8596.9|8599.4|8597.4|8598.4|8596.4|63
1686607800000|2023-06-12 22:10:00|8598.5|8597|8599.8|8598.3|8600.2|8598.7|8598.4|8596.9|92
1686608100000|2023-06-12 22:15:00|8599.9|8598.4|8599.9|8598.4|8600.6|8599.1|8599.7|8598.1|140
1686608400000|2023-06-12 22:20:00|8600|8598.5|8599.7|8598.2|8600.1|8598.6|8599.1|8597.6|66
1686608700000|2023-06-12 22:25:00|8599.8|8598.3|8601|8599.5|8601.3|8599.8|8599.8|8598.3|105
1686609000000|2023-06-12 22:30:00|8601.1|8599.6|8601.1|8599.6|8601.6|8600.1|8600.9|8599.4|126
1686609300000|2023-06-12 22:35:00|8601.2|8599.7|8600.9|8599.4|8601.5|8599.9|8600.9|8599.2|51
1686609600000|2023-06-12 22:40:00|8601|8599.5|8601.3|8599.8|8601.3|8599.8|8600.9|8599.4|60
1686609900000|2023-06-12 22:45:00|8601.1|8599.6|8600.7|8599.2|8601.1|8599.6|8600.5|8599|54
1686610200000|2023-06-12 22:50:00|8600.6|8599.1|8600.9|8599.4|8601|8599.5|8600.2|8598.5|39
1686610500000|2023-06-12 22:55:00|8600.8|8599.3|8600.1|8598.6|8600.9|8599.4|8599.9|8598.4|63
1686610800000|2023-06-12 23:00:00|8600|8598.5|8600.2|8598.7|8600.4|8598.9|8599.2|8597.7|90
1686611100000|2023-06-12 23:05:00|8600.3|8598.8|8600.4|8598.9|8601.1|8599.6|8600.1|8598.6|49
1686611400000|2023-06-12 23:10:00|8600.3|8598.8|8600.4|8598.9|8600.6|8599.1|8600.3|8598.8|13
1686611700000|2023-06-12 23:15:00|8600.5|8599|8599.9|8598.4|8600.6|8599.1|8599.9|8598.4|45
1686612000000|2023-06-12 23:20:00|8600|8598.5|8600.1|8598.6|8600.2|8598.7|8599.9|8598.4|32
1686612300000|2023-06-12 23:25:00|8600.2|8598.7|8601.3|8599.8|8601.4|8599.9|8600.1|8598.6|77
1686612600000|2023-06-12 23:30:00|8601.5|8600|8600.8|8599.3|8601.6|8600.1|8600.7|8599.2|67
1686612900000|2023-06-12 23:35:00|8600.9|8599.4|8601|8599.5|8601.1|8599.6|8600.6|8599.1|121
1686613200000|2023-06-12 23:40:00|8601.1|8599.6|8601.1|8599.6|8601.3|8599.8|8600.8|8599.3|71
1686613500000|2023-06-12 23:45:00|8601|8599.5|8600.5|8599|8601.2|8599.7|8600.5|8599|42
1686613800000|2023-06-12 23:50:00|8600.4|8598.9|8600.9|8599.4|8601.1|8599.6|8600.3|8598.8|47
1686614100000|2023-06-12 23:55:00|8601|8599.5|8600.3|8598.8|8601|8599.5|8600.3|8598.8|65
1686614400000|2023-06-13 00:00:00|8600.2|8598.7|8599.9|8598.4|8601.2|8599.7|8599.7|8598.2|142
1686614700000|2023-06-13 00:05:00|8599.8|8598.3|8600.7|8599.2|8600.8|8599.3|8599.7|8598.2|103
1686615000000|2023-06-13 00:10:00|8600.6|8599.1|8600.5|8599|8600.7|8599.2|8600|8598.5|103
1686615300000|2023-06-13 00:15:00|8600.6|8599.1|8600.5|8599|8600.9|8599.4|8600|8598.5|103
1686615600000|2023-06-13 00:20:00|8600.6|8599.1|8599.5|8598|8600.6|8599.4|8599.4|8597.9|112
1686615900000|2023-06-13 00:25:00|8599.4|8597.9|8599.3|8597.8|8599.7|8598.3|8598.8|8597.3|115
1686616200000|2023-06-13 00:30:00|8599.2|8597.7|8598.8|8597.3|8599.3|8597.8|8598.3|8596.8|106
1686616500000|2023-06-13 00:35:00|8598.7|8597.2|8598.7|8597.2|8599|8597.5|8598.1|8596.9|74
1686616800000|2023-06-13 00:40:00|8598.8|8597.3|8597.6|8596.1|8598.8|8597.3|8597.4|8596.1|86
1686617100000|2023-06-13 00:45:00|8597.5|8596|8597.3|8595.8|8597.8|8596.4|8596.8|8595.4|119
1686617400000|2023-06-13 00:50:00|8597.4|8595.9|8596.7|8595.2|8597.6|8596.1|8596.5|8595|125
1686617700000|2023-06-13 00:55:00|8596.6|8595.1|8596.8|8595.3|8597.5|8596|8596.4|8594.9|72
1686618000000|2023-06-13 01:00:00|8596.9|8595.4|8596.4|8594.9|8597.4|8595.9|8596|8594.5|84
1686618300000|2023-06-13 01:05:00|8596.5|8595|8596.7|8595.2|8597.2|8596|8596.3|8594.8|81
1686618600000|2023-06-13 01:10:00|8596.8|8595.3|8597.2|8595.7|8597.3|8595.9|8596.4|8595|79
1686618900000|2023-06-13 01:15:00|8596.9|8596|8598.3|8596.8|8598.4|8597|8596.9|8595.8|114
1686619200000|2023-06-13 01:20:00|8598.4|8596.9|8598.2|8596.7|8599.1|8597.6|8597.6|8596.4|197
1686619500000|2023-06-13 01:25:00|8598.3|8596.8|8597.8|8596.9|8598.7|8597.2|8597.5|8596.2|77
1686619800000|2023-06-13 01:30:00|8597.9|8597|8599|8597.5|8599.4|8598.1|8597.9|8596.5|130
1686620100000|2023-06-13 01:35:00|8599.1|8597.6|8599.3|8597.8|8599.9|8598.5|8598.6|8597.5|98
1686620400000|2023-06-13 01:40:00|8599.1|8597.6|8600.1|8598.6|8600.1|8598.8|8598.9|8597.5|123
1686620700000|2023-06-13 01:45:00|8600|8598.5|8600.6|8599.7|8601|8599.7|8599.8|8598.3|56
1686621000000|2023-06-13 01:50:00|8600.7|8599.8|8601.5|8600|8601.6|8600.1|8600|8598.9|97
1686621300000|2023-06-13 01:55:00|8601.6|8600.1|8602.1|8601.2|8602.5|8601.5|8601.4|8599.9|117
1686621600000|2023-06-13 02:00:00|8602|8601.1|8601.4|8599.9|8602.5|8601.5|8601.2|8599.7|128
1686621900000|2023-06-13 02:05:00|8601.5|8600|8601.9|8600.4|8602|8600.6|8601|8599.8|100
1686622200000|2023-06-13 02:10:00|8602|8600.5|8602.1|8601.2|8602.2|8601.2|8601.5|8600.2|84
1686622500000|2023-06-13 02:15:00|8602.2|8601.3|8602.6|8601.1|8602.7|8601.3|8601.3|8600|85
1686622800000|2023-06-13 02:20:00|8602.7|8601.2|8603|8602.1|8603.6|8602.4|8602.4|8601.1|102
1686623100000|2023-06-13 02:25:00|8603.1|8602.2|8603|8601.5|8603.3|8602.2|8602.5|8601.2|76
1686623400000|2023-06-13 02:30:00|8602.9|8601.4|8602.5|8601|8603.1|8601.9|8601.8|8600.3|160
1686623700000|2023-06-13 02:35:00|8602.4|8600.9|8602.7|8601.2|8603|8601.8|8602.3|8600.8|135
1686624000000|2023-06-13 02:40:00|8602.8|8601.3|8602.9|8602|8603.4|8602.4|8602.7|8601.2|91
1686624300000|2023-06-13 02:45:00|8603.3|8601.8|8603.6|8602.1|8603.9|8602.6|8602.8|8601.6|105
1686624600000|2023-06-13 02:50:00|8603.7|8602.2|8604.1|8602.6|8604.2|8602.9|8603.2|8602.1|84
1686624900000|2023-06-13 02:55:00|8604.2|8602.7|8602.9|8602|8604.4|8602.9|8602.6|8601.3|103
1686625200000|2023-06-13 03:00:00|8602.8|8601.9|8603.3|8602.4|8603.7|8602.4|8602.8|8601.5|79
1686625500000|2023-06-13 03:05:00|8603.2|8602.3|8603.5|8602|8603.9|8602.7|8603.1|8601.9|90
1686625800000|2023-06-13 03:10:00|8603.6|8602.1|8604|8602.5|8604.3|8602.8|8603.4|8602|59
1686626100000|2023-06-13 03:15:00|8604.1|8602.6|8604.5|8603|8604.7|8603.2|8603.9|8602.4|83
1686626400000|2023-06-13 03:20:00|8604.6|8603.1|8604.2|8602.7|8604.6|8603.4|8604.1|8602.7|59
1686626700000|2023-06-13 03:25:00|8604|8603.1|8603.7|8602.2|8604.5|8603.4|8603.2|8601.9|88
1686627000000|2023-06-13 03:30:00|8603.8|8602.3|8601.1|8600.2|8603.8|8602.3|8601|8600|175
1686627300000|2023-06-13 03:35:00|8601|8600.1|8602.5|8601|8602.7|8601.2|8601|8600.1|122
1686627600000|2023-06-13 03:40:00|8602.3|8600.8|8602|8601.1|8602.9|8601.7|8602|8600.8|99
1686627900000|2023-06-13 03:45:00|8602.1|8601.2|8601.3|8600.4|8602.3|8601.2|8601.3|8600.2|84
1686628200000|2023-06-13 03:50:00|8601.4|8600.5|8600.2|8599.3|8601.7|8600.5|8600.2|8599|85
1686628500000|2023-06-13 03:55:00|8600.3|8599.4|8601|8599.5|8601|8599.5|8599.7|8598.6|78
1686628800000|2023-06-13 04:00:00|8600.9|8599.4|8600.8|8599.9|8601.7|8600.2|8600.8|8599.3|64
1686629100000|2023-06-13 04:05:00|8601.1|8599.6|8601.2|8600.3|8602|8600.7|8601|8599.5|91
1686629400000|2023-06-13 04:10:00|8601.1|8600.2|8601.5|8600.6|8602|8600.8|8601.1|8599.9|58
1686629700000|2023-06-13 04:15:00|8601.6|8600.7|8602.1|8600.6|8602.2|8601.2|8601.1|8599.9|74
1686630000000|2023-06-13 04:20:00|8602|8600.5|8602.5|8601|8602.5|8601|8601.4|8600.2|91
1686630300000|2023-06-13 04:25:00|8602.6|8601.1|8602.8|8601.3|8603.2|8601.7|8602|8600.8|67
1686630600000|2023-06-13 04:30:00|8602.9|8601.4|8603.8|8602.9|8603.9|8603|8602.6|8601.3|76
1686630900000|2023-06-13 04:35:00|8603.9|8603|8604.8|8603.3|8604.9|8603.6|8603.8|8602.9|60
1686631200000|2023-06-13 04:40:00|8604.9|8603.4|8604.8|8603.3|8605.1|8603.8|8604.2|8602.7|100
1686631500000|2023-06-13 04:45:00|8604.9|8603.4|8605.2|8603.7|8605.3|8604|8604.5|8603.3|91
1686631800000|2023-06-13 04:50:00|8605.1|8603.6|8604.8|8603.3|8605.3|8604.1|8604.6|8603.1|113
1686632100000|2023-06-13 04:55:00|8604.5|8603.6|8604.5|8603|8604.8|8603.6|8603.6|8602.6|67
1686632400000|2023-06-13 05:00:00|8604.4|8602.9|8605.2|8603.7|8605.2|8604|8603.9|8602.7|95
1686632700000|2023-06-13 05:05:00|8605.5|8604|8608|8607.1|8608.9|8607.5|8605.3|8603.8|187
1686633000000|2023-06-13 05:10:00|8608.3|8607.4|8609.5|8608|8609.9|8608.6|8608.3|8607.1|137
1686633300000|2023-06-13 05:15:00|8609.4|8607.9|8609.3|8608.4|8609.8|8608.5|8608.6|8607.1|98
1686633600000|2023-06-13 05:20:00|8609.4|8608.5|8611.1|8609.6|8611.9|8610.5|8609.4|8608.2|197
1686633900000|2023-06-13 05:25:00|8611.2|8609.7|8611.9|8610.4|8612|8610.5|8610.8|8609.6|104
1686634200000|2023-06-13 05:30:00|8611.8|8610.3|8611.9|8610.4|8613.7|8612.2|8610.6|8609.4|254
1686634500000|2023-06-13 05:35:00|8612|8610.5|8610.4|8608.9|8612|8610.5|8610|8608.5|159
1686634800000|2023-06-13 05:40:00|8610.5|8609|8609.7|8608.2|8611.1|8609.6|8609.6|8608.1|144
1686635100000|2023-06-13 05:45:00|8609.8|8608.3|8610.4|8609.5|8612|8610.5|8609.5|8608.3|181
1686635400000|2023-06-13 05:50:00|8610.5|8609.6|8609.5|8608|8611.1|8609.8|8609.4|8607.9|191
1686635700000|2023-06-13 05:55:00|8609.4|8607.9|8608.5|8604.3|8610.5|8608.7|8606.6|8600.5|377
1686636000000|2023-06-13 06:00:00|8607.3|8604.5|8591.6|8590.1|8608.6|8606|8585.2|8583.7|800
1686636300000|2023-06-13 06:05:00|8591.9|8590.4|8595.5|8594|8595.5|8594.2|8590.6|8589.5|337
1686636600000|2023-06-13 06:10:00|8595.6|8594.1|8596.4|8594.9|8597.1|8595.9|8593.6|8592.7|259
1686636900000|2023-06-13 06:15:00|8596.7|8595.2|8598.5|8597.6|8599|8598.1|8596.7|8595.2|218
1686637200000|2023-06-13 06:20:00|8598.8|8597.3|8598.4|8597.5|8599.3|8598.4|8595.7|8594.2|401
1686637500000|2023-06-13 06:25:00|8598.3|8597.4|8598.2|8597.3|8599.6|8598.7|8597.2|8596.3|229
1686637800000|2023-06-13 06:30:00|8598.4|8597.5|8594.2|8593.3|8599.4|8598.5|8594|8592.8|302
1686638100000|2023-06-13 06:35:00|8594.1|8593.2|8594.1|8593.2|8595|8594.1|8592.6|8591.7|266
1686638400000|2023-06-13 06:40:00|8594.3|8593.4|8594.5|8593.6|8595.3|8594.4|8593.2|8592.3|194
1686638700000|2023-06-13 06:45:00|8594.7|8593.8|8592.9|8592|8596.9|8595.9|8591.8|8590.6|237
1686639000000|2023-06-13 06:50:00|8593.3|8592.4|8593.4|8592.5|8593.9|8593|8592.5|8591.6|221
1686639300000|2023-06-13 06:55:00|8593.8|8592.3|8591.9|8590.4|8594.5|8593.6|8591.1|8589.9|339
1686639600000|2023-06-13 07:00:00|8591.8|8590.3|8594.4|8592.9|8597.6|8596.4|8591.7|8590.2|378
1686639900000|2023-06-13 07:05:00|8594|8593.1|8594.1|8593.2|8594.4|8593.5|8591.4|8590.5|235
1686640200000|2023-06-13 07:10:00|8594.3|8593.4|8592.4|8591.5|8596.6|8595.4|8591.3|8590.4|315
1686640500000|2023-06-13 07:15:00|8592.6|8591.7|8591.6|8590.7|8593.2|8592.3|8590.6|8589.7|205
1686640800000|2023-06-13 07:20:00|8591.8|8590.9|8596.2|8595.3|8597.4|8596|8591.3|8590.4|301
1686641100000|2023-06-13 07:25:00|8596.1|8595.2|8594.5|8593|8596.1|8595.2|8593.9|8592.7|297
1686641400000|2023-06-13 07:30:00|8594.1|8592.6|8593.4|8592.5|8595.6|8594.2|8591.9|8591|313
1686641700000|2023-06-13 07:35:00|8593.6|8592.7|8593.6|8592.1|8594.9|8594|8592|8591.1|370
1686642000000|2023-06-13 07:40:00|8593.5|8592|8594.7|8593.8|8595.6|8594.5|8593.3|8591.8|269
1686642300000|2023-06-13 07:45:00|8594.8|8593.9|8594.9|8594|8595.9|8595|8593|8591.7|238
1686642600000|2023-06-13 07:50:00|8594.8|8593.9|8596|8595.1|8596.2|8595.3|8593.5|8592.3|249
1686642900000|2023-06-13 07:55:00|8596.1|8595.2|8595.5|8594|8596.5|8595.6|8594.6|8593.4|233
1686643200000|2023-06-13 08:00:00|8595.3|8593.8|8596.6|8595.7|8596.7|8595.8|8594.6|8593.2|301
1686643500000|2023-06-13 08:05:00|8596.7|8595.8|8599.8|8598.9|8599.8|8598.9|8596.7|8595.8|278
1686643800000|2023-06-13 08:10:00|8599.9|8599|8600.9|8600|8602.3|8601.4|8599.6|8598.7|202
1686644100000|2023-06-13 08:15:00|8600.8|8599.9|8601.3|8599.8|8603.7|8602.8|8600.7|8599.3|279
1686644400000|2023-06-13 08:20:00|8601.2|8599.7|8598.3|8597.4|8601.3|8600.1|8598.3|8597|256
1686644700000|2023-06-13 08:25:00|8598.6|8597.1|8598.7|8597.8|8599.2|8598.2|8597.9|8596.7|226
1686645000000|2023-06-13 08:30:00|8598.8|8597.9|8598.4|8597.5|8599.2|8598|8597.2|8596.1|234
1686645300000|2023-06-13 08:35:00|8598.5|8597.6|8598.8|8597.9|8599.2|8598.3|8597.2|8596.1|236
1686645600000|2023-06-13 08:40:00|8598.9|8598|8598.3|8597.4|8599.6|8598.7|8597.1|8595.9|199
1686645900000|2023-06-13 08:45:00|8598.2|8597.3|8599.2|8598.3|8600|8599.1|8597.3|8596.4|161
1686646200000|2023-06-13 08:50:00|8599.1|8598.2|8598.2|8597.3|8599.4|8598.5|8597.4|8596.5|154
1686646500000|2023-06-13 08:55:00|8598.3|8597.4|8601.8|8600.3|8602|8600.5|8598.3|8597.4|278
1686646800000|2023-06-13 09:00:00|8601.6|8600.1|8603.2|8602.3|8603.5|8602.6|8598.2|8597.3|324
1686647100000|2023-06-13 09:05:00|8603.3|8602.4|8603.2|8602.3|8604.1|8603.2|8602|8601.1|188
1686647400000|2023-06-13 09:10:00|8603.1|8602.2|8603.8|8602.9|8604.3|8603.3|8602.2|8601.3|230
1686647700000|2023-06-13 09:15:00|8604.1|8602.6|8603.9|8603|8605|8604.1|8603|8602.1|148
1686648000000|2023-06-13 09:20:00|8604|8603.1|8600.7|8599.8|8604.8|8603.9|8600|8598.8|195
1686648300000|2023-06-13 09:25:00|8600.8|8599.9|8601.2|8599.7|8602.1|8601.2|8600.3|8599.3|124
1686648600000|2023-06-13 09:30:00|8601.1|8599.6|8600.5|8599.6|8601.6|8600.7|8600.4|8599.4|158
1686648900000|2023-06-13 09:35:00|8600.6|8599.7|8596.8|8595.9|8600.6|8599.7|8596.7|8595.8|165
1686649200000|2023-06-13 09:40:00|8596.9|8596|8597.9|8597|8598.6|8597.7|8596.9|8596|151
1686649500000|2023-06-13 09:45:00|8598|8597.1|8598.1|8597.2|8598.9|8598|8597.2|8596.3|133
1686649800000|2023-06-13 09:50:00|8598.2|8597.3|8602.1|8601.2|8602.2|8601.3|8598|8597.1|172
1686650100000|2023-06-13 09:55:00|8602.2|8601.3|8599|8598.1|8603.3|8602.2|8599|8598.1|188
1686650400000|2023-06-13 10:00:00|8599.3|8597.8|8597.2|8596.3|8599.7|8598.3|8597.2|8596.3|164
1686650700000|2023-06-13 10:05:00|8597.3|8596.4|8595.3|8594.4|8597.3|8596.4|8593.1|8592.2|148
1686651000000|2023-06-13 10:10:00|8595.4|8594.5|8593.3|8592.4|8596.2|8595.3|8593.2|8592.3|132
1686651300000|2023-06-13 10:15:00|8593.1|8592.2|8592.7|8591.8|8593.2|8592.3|8590.7|8589.8|213
1686651600000|2023-06-13 10:20:00|8592.4|8591.5|8590.9|8590|8592.5|8591.6|8590.3|8589.4|127
1686651900000|2023-06-13 10:25:00|8590.8|8589.9|8590.1|8589.2|8591.2|8590.3|8589|8588.1|104
1686652200000|2023-06-13 10:30:00|8590|8589.1|8590.6|8589.7|8592|8591.1|8589.5|8588.6|163
1686652500000|2023-06-13 10:35:00|8590.7|8589.8|8593|8592.1|8593.1|8592.2|8590.1|8589.2|157
1686652800000|2023-06-13 10:40:00|8592.9|8592|8591.9|8591|8593|8592.1|8589.4|8588.5|142
1686653100000|2023-06-13 10:45:00|8592.1|8591.2|8591.8|8590.9|8592.9|8592|8591.6|8590.7|122
1686653400000|2023-06-13 10:50:00|8591.7|8590.8|8593.2|8592.3|8593.7|8592.8|8591.7|8590.8|140
1686653700000|2023-06-13 10:55:00|8593.3|8592.4|8591.9|8591|8594.7|8593.8|8591.7|8590.8|451
1686654000000|2023-06-13 11:00:00|8591.8|8590.9|8591.6|8590.7|8592.7|8591.8|8590.8|8589.9|356
1686654300000|2023-06-13 11:05:00|8592|8591.1|8592.6|8591.7|8592.7|8591.8|8591.1|8590.2|198
1686654600000|2023-06-13 11:10:00|8592.5|8591.6|8589.5|8588.6|8592.6|8591.7|8589.1|8588.2|159
1686654900000|2023-06-13 11:15:00|8589.6|8588.7|8589.6|8588.7|8589.9|8589|8588.7|8587.8|95
1686655200000|2023-06-13 11:20:00|8589.7|8588.8|8589.2|8588.3|8590|8589.1|8588.9|8588|122
1686655500000|2023-06-13 11:25:00|8589.3|8588.4|8590.9|8590|8591.4|8590.5|8589|8588.1|124
1686655800000|2023-06-13 11:30:00|8590.8|8589.9|8589.8|8588.9|8591|8590.1|8589.7|8588.8|94
1686656100000|2023-06-13 11:35:00|8589.9|8589|8588.9|8588|8590.8|8589.9|8588.8|8587.9|107
1686656400000|2023-06-13 11:40:00|8588.8|8587.9|8588|8587.1|8589.2|8588.3|8587.8|8586.9|110
1686656700000|2023-06-13 11:45:00|8588.1|8587.2|8585.9|8585|8588.2|8587.3|8585.4|8584.5|168
1686657000000|2023-06-13 11:50:00|8586|8585.1|8584.6|8583.7|8586.2|8585.3|8584.3|8583.4|121
1686657300000|2023-06-13 11:55:00|8584.7|8583.8|8586.2|8585.3|8587.1|8586.2|8584.6|8583.7|201
1686657600000|2023-06-13 12:00:00|8586.3|8585.4|8583.7|8582.8|8586.7|8585.8|8583.5|8582.6|220
1686657900000|2023-06-13 12:05:00|8583.6|8582.7|8585.9|8585|8586.3|8585.4|8583.6|8582.7|190
1686658200000|2023-06-13 12:10:00|8585.8|8584.9|8584.9|8584|8587.3|8586.4|8584.9|8584|188
1686658500000|2023-06-13 12:15:00|8584.8|8583.9|8586|8585.1|8586.9|8586|8583.8|8582.9|237
1686658800000|2023-06-13 12:20:00|8585.9|8585|8581.2|8580.3|8586|8585.1|8580.7|8579.8|263
1686659100000|2023-06-13 12:25:00|8581.1|8580.2|8588.1|8577.1|8591.5|8585.5|8580.5|8576.5|491
1686659400000|2023-06-13 12:30:00|8589.3|8578.3|8588.2|8586.7|8594.7|8588.1|8583.6|8572.6|1500
1686659700000|2023-06-13 12:35:00|8588.3|8586.8|8586.5|8585|8589.3|8587.8|8585.5|8584|744
1686660000000|2023-06-13 12:40:00|8586.4|8584.9|8585|8583.5|8587.4|8585.9|8583.8|8582.3|681
1686660300000|2023-06-13 12:45:00|8585.1|8583.6|8586.7|8585.2|8588.7|8587.2|8584.5|8583|566
1686660600000|2023-06-13 12:50:00|8586.8|8585.3|8587.4|8585.9|8589.2|8587.7|8585.2|8583.7|456
1686660900000|2023-06-13 12:55:00|8587.3|8585.8|8587.1|8585.6|8588.4|8586.9|8584.7|8583.2|446
1686661200000|2023-06-13 13:00:00|8587.2|8585.7|8584.5|8583|8587.8|8586.3|8583.9|8582.4|420
1686661500000|2023-06-13 13:05:00|8584.6|8583.1|8582.5|8581|8584.9|8583.4|8581.1|8579.6|385
1686661800000|2023-06-13 13:10:00|8582.4|8580.9|8583.9|8582.4|8585.2|8583.7|8579.6|8578.1|394
1686662100000|2023-06-13 13:15:00|8583.8|8582.3|8585.4|8583.9|8585.7|8584.2|8582|8580.5|379
1686662400000|2023-06-13 13:20:00|8585.3|8583.8|8585.2|8583.7|8585.6|8584.1|8581.9|8580.4|436
1686662700000|2023-06-13 13:25:00|8585.3|8583.8|8586.4|8584.9|8586.7|8585.2|8583.8|8582.3|374
1686663000000|2023-06-13 13:30:00|8586.1|8584.6|8587|8585.5|8587.3|8585.8|8585.3|8583.8|440
1686663300000|2023-06-13 13:35:00|8586.9|8585.4|8585.9|8584.4|8588.4|8586.9|8585.3|8583.8|410
1686663600000|2023-06-13 13:40:00|8585.8|8584.3|8576.8|8575.3|8586.8|8585.3|8576.5|8575|420
1686663900000|2023-06-13 13:45:00|8576.7|8575.2|8576.6|8575.1|8578.1|8576.6|8574.1|8572.6|515
1686664200000|2023-06-13 13:50:00|8576.8|8575.3|8574.9|8573.4|8577|8575.5|8573.6|8572.1|435
1686664500000|2023-06-13 13:55:00|8575|8573.5|8577.2|8575.7|8577.9|8576.4|8573.3|8571.8|365
1686664800000|2023-06-13 14:00:00|8577.1|8575.6|8579.5|8578|8581.1|8579.6|8577.1|8575.6|441
1686665100000|2023-06-13 14:05:00|8579.6|8578.1|8577|8575.5|8579.8|8578.3|8576.7|8575.2|364
1686665400000|2023-06-13 14:10:00|8577.1|8575.6|8570.2|8568.7|8577.6|8576.1|8569.1|8567.6|445
1686665700000|2023-06-13 14:15:00|8570.3|8568.8|8575.7|8574.2|8576|8574.5|8568.8|8567.3|395
1686666000000|2023-06-13 14:20:00|8575.8|8574.3|8573.6|8572.1|8578.3|8576.8|8572.8|8571.3|349
1686666300000|2023-06-13 14:25:00|8573.4|8571.9|8572.6|8571.1|8574.9|8573.4|8572|8570.5|386
1686666600000|2023-06-13 14:30:00|8572.5|8571|8571.9|8570.4|8573.9|8572.4|8571.5|8570|324
1686666900000|2023-06-13 14:35:00|8571.8|8570.3|8573.6|8572.1|8574.6|8573.1|8571.1|8569.6|316
1686667200000|2023-06-13 14:40:00|8573.7|8572.2|8573.1|8571.6|8574.1|8572.6|8570.8|8569.3|324
1686667500000|2023-06-13 14:45:00|8573|8571.5|8574.1|8572.6|8574.2|8572.7|8570.5|8569|306
1686667800000|2023-06-13 14:50:00|8573.9|8572.4|8574.6|8573.1|8576.1|8574.6|8572.5|8571|355
1686668100000|2023-06-13 14:55:00|8574.7|8573.2|8570.5|8569|8574.9|8573.4|8569.8|8568.3|498
1686668400000|2023-06-13 15:00:00|8570.3|8568.8|8571|8569.5|8571.8|8570.3|8570.2|8568.7|384
1686668700000|2023-06-13 15:05:00|8571.1|8569.6|8571.9|8570.4|8572.1|8570.6|8569.7|8568.2|246
1686669000000|2023-06-13 15:10:00|8571.8|8570.3|8568.2|8566.7|8571.8|8570.3|8566.3|8564.8|328
1686669300000|2023-06-13 15:15:00|8568.1|8566.6|8562.5|8561|8568.2|8566.7|8562.4|8560.9|272
1686669600000|2023-06-13 15:20:00|8562.6|8561.1|8567.1|8565.6|8567.2|8565.7|8562.2|8560.7|267
1686669900000|2023-06-13 15:25:00|8567.2|8565.7|8561.7|8560.2|8567.5|8566|8561.1|8559.6|297
1686670200000|2023-06-13 15:30:00|8561.5|8560|8561.1|8559.6|8563.3|8561.8|8560.3|8558.8|339
1686670500000|2023-06-13 15:35:00|8561.2|8559.7|8557.1|8555.6|8562.1|8560.6|8557|8555.5|332
1686670800000|2023-06-13 15:40:00|8557|8555.5|8557.2|8555.7|8557.2|8555.7|8556.4|8554.9|231
1686671100000|2023-06-13 15:45:00|8557.3|8555.8|8559.4|8557.9|8559.5|8558|8557.3|8555.8|205
1686671400000|2023-06-13 15:50:00|8559.6|8558.1|8559.3|8557.8|8560.3|8558.8|8558.9|8557.4|199
1686671700000|2023-06-13 15:55:00|8559.2|8557.7|8558.3|8556.8|8559.9|8558.4|8557.7|8556.2|208
1686672000000|2023-06-13 16:00:00|8558.2|8556.7|8556.7|8555.2|8559.7|8558.2|8556.6|8555.1|251
1686672300000|2023-06-13 16:05:00|8556.6|8555.1|8554.7|8553.2|8557|8555.5|8554.4|8552.9|195
1686672600000|2023-06-13 16:10:00|8554.6|8553.1|8557|8555.5|8557.4|8555.9|8554.2|8552.7|191
1686672900000|2023-06-13 16:15:00|8557.1|8555.6|8558.3|8556.8|8558.8|8557.3|8556.7|8555.2|151
1686673200000|2023-06-13 16:20:00|8558.2|8556.7|8557.5|8556|8558.3|8556.8|8557.2|8555.7|201
1686673500000|2023-06-13 16:25:00|8557.6|8556.1|8557.1|8555.6|8558.4|8556.9|8557.1|8555.6|190
1686673800000|2023-06-13 16:30:00|8557.2|8555.7|8558.2|8556.7|8559.1|8557.6|8557.1|8555.6|181
1686674100000|2023-06-13 16:35:00|8558.1|8556.6|8558.4|8556.9|8558.7|8557.2|8557.4|8555.9|183
1686674400000|2023-06-13 16:40:00|8558.3|8556.8|8558.1|8556.6|8558.4|8556.9|8557.9|8556.4|185
1686674700000|2023-06-13 16:45:00|8558.2|8556.7|8557.7|8556.2|8558.8|8557.3|8557.5|8556|161
1686675000000|2023-06-13 16:50:00|8557.5|8556|8557.2|8555.7|8558.4|8556.9|8557.2|8555.7|164
1686675300000|2023-06-13 16:55:00|8557|8555.5|8558.4|8556.9|8558.4|8556.9|8557|8555.5|181
1686675600000|2023-06-13 17:00:00|8558.5|8557|8559.3|8557.8|8559.7|8558.2|8558.5|8557|197
1686675900000|2023-06-13 17:05:00|8559.4|8557.9|8561.7|8560.2|8561.8|8560.3|8559.1|8557.6|177
1686676200000|2023-06-13 17:10:00|8561.6|8560.1|8562.9|8561.4|8563.2|8561.7|8561.4|8559.9|180
1686676500000|2023-06-13 17:15:00|8562.7|8561.2|8561.7|8560.2|8563.8|8562.5|8561.5|8560|112
1686676800000|2023-06-13 17:20:00|8561.6|8560.1|8562|8560.5|8562.5|8561|8561.1|8559.6|145
1686677100000|2023-06-13 17:25:00|8562.1|8560.6|8561.9|8560.4|8563.1|8561.6|8561.2|8559.7|140
1686677400000|2023-06-13 17:30:00|8562|8560.5|8562.3|8560.8|8562.7|8561.2|8561.8|8560.3|147
1686677700000|2023-06-13 17:35:00|8562.2|8560.7|8561.9|8560.4|8562.6|8561.1|8561.5|8560|169
1686678000000|2023-06-13 17:40:00|8561.8|8560.3|8558.7|8557.2|8561.9|8560.4|8558.2|8556.7|167
1686678300000|2023-06-13 17:45:00|8558.8|8557.3|8559.2|8557.7|8559.2|8557.7|8558.1|8556.6|155
1686678600000|2023-06-13 17:50:00|8559.3|8557.8|8559.5|8558|8559.8|8558.3|8559.1|8557.6|113
1686678900000|2023-06-13 17:55:00|8559.4|8557.9|8559.8|8558.3|8560|8558.5|8559.3|8557.8|178
1686679200000|2023-06-13 18:00:00|8559.7|8558.2|8560.5|8559|8560.7|8559.2|8559.6|8558.1|124
1686679500000|2023-06-13 18:05:00|8560.6|8559.1|8561.2|8559.7|8561.5|8560|8560.6|8559.1|138
1686679800000|2023-06-13 18:10:00|8561.3|8559.8|8561.7|8560.2|8562.2|8560.7|8561|8559.5|164
1686680100000|2023-06-13 18:15:00|8561.6|8560.1|8561.7|8560.2|8561.9|8560.4|8561.2|8559.7|119
1686680400000|2023-06-13 18:20:00|8561.6|8560.1|8561.8|8560.9|8562.3|8561.1|8561.6|8560.1|140
1686680700000|2023-06-13 18:25:00|8561.9|8561|8562.4|8561.5|8562.7|8561.8|8561.7|8560.8|150
1686681000000|2023-06-13 18:30:00|8562.3|8561.4|8563.5|8562.6|8564|8562.8|8561.6|8560.7|145
1686681300000|2023-06-13 18:35:00|8563.4|8562.5|8562.2|8561.3|8563.5|8562.6|8562.1|8561.2|88
1686681600000|2023-06-13 18:40:00|8562.3|8561.4|8561.7|8560.8|8562.8|8561.9|8561.6|8560.7|133
1686681900000|2023-06-13 18:45:00|8561.6|8560.7|8561.8|8560.9|8562.4|8561.5|8561.4|8560.5|113
1686682200000|2023-06-13 18:50:00|8561.7|8560.8|8562.2|8561.3|8562.5|8561.6|8561.6|8560.7|173
1686682500000|2023-06-13 18:55:00|8562.1|8561.2|8562.6|8561.7|8563.2|8562.3|8562|8561.1|200
1686682800000|2023-06-13 19:00:00|8562.2|8561.3|8561.9|8561|8562.8|8561.9|8561.2|8560.3|197
1686683100000|2023-06-13 19:05:00|8561.8|8560.9|8561.7|8560.8|8562.1|8561.2|8560.7|8559.8|125
1686683400000|2023-06-13 19:10:00|8561.6|8560.7|8561.3|8560.4|8562|8561.1|8561.1|8560.2|99
1686683700000|2023-06-13 19:15:00|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8561|8560.1|120
1686684000000|2023-06-13 19:20:00|8561.3|8560.4|8561.8|8560.9|8562|8561.1|8560.9|8560|130
1686684300000|2023-06-13 19:25:00|8561.9|8561|8561.5|8560.6|8562.1|8561.2|8561.3|8560.4|71
1686684600000|2023-06-13 19:30:00|8561.4|8560.5|8561.7|8560.8|8562.2|8561.3|8561.2|8560.3|86
1686684900000|2023-06-13 19:35:00|8561.6|8560.7|8561.4|8560.5|8561.9|8561|8561.1|8560.2|88
1686685200000|2023-06-13 19:40:00|8561.5|8560.6|8561.5|8560.6|8561.9|8561|8561|8560.1|82
1686685500000|2023-06-13 19:45:00|8561.6|8560.7|8561.7|8560.8|8562.2|8561.3|8561.5|8560.6|48
1686685800000|2023-06-13 19:50:00|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8560.7|8559.8|115
1686686100000|2023-06-13 19:55:00|8561.3|8560.4|8559.6|8558.7|8562|8561.1|8559.6|8558.7|140
1686686400000|2023-06-13 20:00:00|8559.4|8558.5|8559.5|8558.6|8560.4|8559.5|8559.4|8558.5|146
1686686700000|2023-06-13 20:05:00|8559.6|8558.7|8559.5|8558.6|8559.7|8558.8|8559.3|8558.4|59
1686687000000|2023-06-13 20:10:00|8559.4|8558.5|8559.1|8558.2|8559.8|8558.9|8558.9|8558|75
1686687300000|2023-06-13 20:15:00|8559.3|8558.4|8558.7|8557.8|8559.4|8558.5|8558.7|8557.8|55
1686687600000|2023-06-13 20:20:00|8558.8|8557.9|8558.4|8557.5|8559|8558.1|8558.2|8557.1|64
1686687900000|2023-06-13 20:25:00|8558.3|8557.4|8558.5|8557.6|8558.8|8557.8|8558.3|8557|63
1686688200000|2023-06-13 20:30:00|8558.6|8557.7|8558.6|8557.1|8558.8|8557.7|8558|8556.7|63
1686688500000|2023-06-13 20:35:00|8558.5|8557|8558.8|8557.9|8559.2|8558.2|8558.3|8557|51
1686688800000|2023-06-13 20:40:00|8558.7|8557.8|8559.4|8558.5|8559.7|8558.8|8558.6|8557.5|55
1686689100000|2023-06-13 20:45:00|8559.6|8558.7|8559.5|8558|8559.8|8558.7|8558.8|8557.3|52
1686689400000|2023-06-13 20:50:00|8559.6|8558.1|8558.9|8557.4|8559.6|8558.1|8558.4|8556.9|68
1686689700000|2023-06-13 20:55:00|8559.4|8557|8561.3|8555.3|8561.3|8557.1|8559.1|8554.7|207
1686690000000|2023-06-13 21:00:00|8564.2|8552.3|8566.2|8554.3|8567.3|8555.4|8563|8551.1|45
1686690300000|2023-06-13 21:05:00|8566.3|8554.4|8564.6|8552.7|8566.3|8554.4|8562.4|8550.5|27
1686690600000|2023-06-13 21:10:00|8564.3|8552.4|8564.4|8552.5|8565|8553.1|8563.1|8551.2|21
1686690900000|2023-06-13 21:15:00|8564.5|8552.6|8563.6|8551.7|8564.7|8552.8|8563.4|8551.5|22
1686691200000|2023-06-13 21:20:00|8563.7|8551.8|8562.1|8552.3|8563.7|8552.4|8561.9|8551.7|12
1686691500000|2023-06-13 21:25:00|8561.9|8550.9|8559.5|8549.4|8563.2|8551.3|8559.5|8549.1|71
1686691800000|2023-06-13 21:30:00|8560.7|8549.3|8562|8550.1|8562.5|8550.6|8559.3|8548.5|120
1686692100000|2023-06-13 21:35:00|8562.2|8550.3|8562.2|8550.3|8562.5|8550.6|8560.9|8549|59
1686692400000|2023-06-13 21:40:00|8562.1|8550.2|8562.5|8550.6|8563|8551.1|8560.5|8548.7|58
1686692700000|2023-06-13 21:45:00|8562|8550.1|8562.8|8551|8562.8|8551|8560.8|8549|115
1686693000000|2023-06-13 21:50:00|8562.7|8550.8|8560.3|8549.1|8563|8552.1|8559|8548.4|206
1686693300000|2023-06-13 21:55:00|8560.2|8549.6|8559.8|8552.6|8560.6|8552.7|8559.6|8548.7|108
1686693600000|2023-06-13 22:00:00|8559.7|8552.5|8559.4|8555.5|8563.5|8556.7|8558.6|8549.9|215
1686693900000|2023-06-13 22:05:00|8558.9|8555.9|8557.4|8555.9|8558.9|8556.7|8557.2|8555.3|96
1686694200000|2023-06-13 22:10:00|8557.3|8555.8|8556.5|8555|8557.5|8556|8556.3|8554.8|100
1686694500000|2023-06-13 22:15:00|8556.6|8555.1|8557|8555.5|8557.2|8555.7|8556.1|8554.6|97
1686694800000|2023-06-13 22:20:00|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|45
1686695100000|2023-06-13 22:25:00|8556.6|8555.1|8556.9|8555.4|8557.3|8555.8|8556.6|8555.1|72
1686695400000|2023-06-13 22:30:00|8557|8555.5|8558.3|8556.8|8558.5|8557|8557|8555.5|49
1686695700000|2023-06-13 22:35:00|8558.4|8556.9|8558.1|8556.6|8558.4|8556.9|8557.9|8556.4|36
1686696000000|2023-06-13 22:40:00|8558.2|8556.7|8557.8|8556.3|8558.3|8556.8|8557.7|8556.2|33
1686696300000|2023-06-13 22:45:00|8557.7|8556.2|8558.3|8556.8|8558.5|8557|8557.7|8556.2|63
1686696600000|2023-06-13 22:50:00|8558.4|8556.9|8558.2|8556.7|8558.4|8556.9|8558.1|8556.6|32
1686696900000|2023-06-13 22:55:00|8558.1|8556.6|8558.2|8556.7|8558.4|8556.9|8558.1|8556.6|14
1686697200000|2023-06-13 23:00:00|8558.3|8556.8|8559|8557.5|8559.1|8557.6|8558.1|8556.8|38
1686697500000|2023-06-13 23:05:00|8558.9|8557.4|8559.4|8557.9|8559.7|8558.2|8558.1|8556.6|57
1686697800000|2023-06-13 23:10:00|8559.3|8557.8|8559.6|8558.1|8559.7|8558.2|8559|8557.5|38
1686698100000|2023-06-13 23:15:00|8559.5|8558|8559.1|8557.6|8560|8558.5|8558.8|8557.6|45
1686698400000|2023-06-13 23:20:00|8559.2|8557.7|8558.8|8557.3|8559.6|8558.1|8558.8|8557.3|45
1686698700000|2023-06-13 23:25:00|8559|8557.5|8560.3|8558.8|8560.4|8558.9|8558.9|8557.4|35
1686699000000|2023-06-13 23:30:00|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.8|8558.3|23
1686699300000|2023-06-13 23:35:00|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.6|8558.1|70
1686699600000|2023-06-13 23:40:00|8559.8|8558.3|8559.3|8557.8|8560|8558.5|8559.3|8557.8|58
1686699900000|2023-06-13 23:45:00|8559.5|8558|8559.6|8558.1|8559.7|8558.2|8559.1|8557.6|66
1686700200000|2023-06-13 23:50:00|8559.7|8558.2|8559.8|8558.3|8560.1|8558.8|8559.6|8558.1|72
1686700500000|2023-06-13 23:55:00|8559.9|8558.4|8559.4|8557.9|8560|8558.5|8558.9|8557.4|76
1686700800000|2023-06-14 00:00:00|8559.5|8558|8560.1|8558.6|8560.9|8559.4|8559.4|8557.9|107
1686701100000|2023-06-14 00:05:00|8560|8558.5|8560.4|8558.9|8560.6|8559.3|8559.7|8558.4|54
1686701400000|2023-06-14 00:10:00|8560.5|8559|8560.5|8559|8560.5|8559|8559.8|8558.3|72
1686701700000|2023-06-14 00:15:00|8560|8558.5|8560.6|8559.1|8561.1|8560|8559.9|8558.4|69
1686702000000|2023-06-14 00:20:00|8560.5|8559|8561.1|8559.6|8561.2|8559.7|8560.4|8558.9|66
1686702300000|2023-06-14 00:25:00|8561|8559.5|8561.2|8559.7|8561.3|8559.8|8560.8|8559.3|45
1686702600000|2023-06-14 00:30:00|8561.3|8559.8|8560.8|8559.3|8561.3|8559.9|8560.7|8559.2|58
1686702900000|2023-06-14 00:35:00|8560.9|8559.4|8560.9|8559.4|8561.3|8560|8560.5|8559.3|63
1686703200000|2023-06-14 00:40:00|8560.8|8559.3|8559.7|8558.2|8560.9|8559.4|8559.5|8558.2|81
1686703500000|2023-06-14 00:45:00|8559.4|8558.5|8559.8|8558.3|8559.8|8558.5|8559.1|8557.7|49
1686703800000|2023-06-14 00:50:00|8559.9|8558.4|8559.1|8557.6|8560.5|8559|8559.1|8557.6|72
1686704100000|2023-06-14 00:55:00|8559.2|8557.7|8558.5|8557|8559.6|8558.1|8558|8556.6|147
1686704400000|2023-06-14 01:00:00|8558.2|8557.3|8556.8|8555.3|8558.7|8557.5|8556.2|8554.7|177
1686704700000|2023-06-14 01:05:00|8556.9|8555.4|8556.9|8555.4|8557.1|8555.8|8556.6|8555.1|59
1686705000000|2023-06-14 01:10:00|8557|8555.5|8556.4|8554.9|8557.1|8555.6|8556.4|8554.9|63
1686705300000|2023-06-14 01:15:00|8556.5|8555|8556.6|8555.1|8556.7|8555.4|8556.2|8554.8|96
1686705600000|2023-06-14 01:20:00|8556.5|8555|8556.4|8554.9|8556.8|8555.6|8556|8554.8|92
1686705900000|2023-06-14 01:25:00|8556.5|8555|8556.5|8555|8556.7|8555.4|8556.2|8554.8|53
1686706200000|2023-06-14 01:30:00|8556.4|8554.9|8558|8556.5|8558.1|8556.6|8556.4|8554.9|82
1686706500000|2023-06-14 01:35:00|8557.9|8556.4|8558|8556.5|8558.3|8556.9|8557.5|8556.3|65
1686706800000|2023-06-14 01:40:00|8558.1|8556.6|8558.5|8557|8558.7|8557.2|8558.1|8556.6|59
1686707100000|2023-06-14 01:45:00|8558.6|8557.1|8556.8|8555.3|8558.6|8557.4|8556.7|8555.3|81
1686707400000|2023-06-14 01:50:00|8556.7|8555.2|8556.6|8555.1|8556.8|8555.4|8556.3|8554.8|80
1686707700000|2023-06-14 01:55:00|8556.5|8555|8556.7|8555.2|8556.8|8555.3|8556.1|8554.7|80
1686708000000|2023-06-14 02:00:00|8556.8|8555.3|8556.9|8555.4|8557.3|8555.8|8556.6|8555.2|78
1686708300000|2023-06-14 02:05:00|8557|8555.5|8557.4|8555.9|8557.7|8556.2|8556.6|8555.3|64
1686708600000|2023-06-14 02:10:00|8557.3|8555.8|8557.8|8556.3|8557.8|8556.3|8557|8555.8|43
1686708900000|2023-06-14 02:15:00|8557.7|8556.2|8557.6|8556.7|8557.9|8556.7|8557.3|8556.1|42
1686709200000|2023-06-14 02:20:00|8557.5|8556.6|8557.6|8556.7|8558|8556.7|8557.1|8555.9|51
1686709500000|2023-06-14 02:25:00|8557.5|8556.6|8558.6|8557.1|8558.6|8557.1|8557.5|8556.3|57
1686709800000|2023-06-14 02:30:00|8558.5|8557|8558.6|8557.1|8558.8|8557.5|8557.9|8556.7|75
1686710100000|2023-06-14 02:35:00|8558.5|8557|8558.4|8556.9|8558.7|8557.3|8558|8556.8|53
1686710400000|2023-06-14 02:40:00|8558.5|8557|8558.1|8557.2|8559|8557.5|8558|8556.8|46
1686710700000|2023-06-14 02:45:00|8558.2|8557.3|8559.1|8557.6|8559.3|8558|8557.8|8556.9|48
1686711000000|2023-06-14 02:50:00|8559|8557.5|8559.5|8558|8559.5|8558.1|8558.8|8557.5|45
1686711300000|2023-06-14 02:55:00|8559.4|8557.9|8558.6|8557.7|8559.5|8558.2|8558.5|8557.2|61
1686711600000|2023-06-14 03:00:00|8558.5|8557.6|8557.6|8556.7|8558.5|8557.6|8557.5|8556.6|62
1686711900000|2023-06-14 03:05:00|8557.7|8556.8|8556.9|8555.4|8557.9|8556.8|8556.9|8555.4|41
1686712200000|2023-06-14 03:10:00|8557|8555.5|8556.1|8554.6|8557|8555.5|8555.9|8554.6|46
1686712500000|2023-06-14 03:15:00|8556.2|8554.7|8555.5|8554.6|8556.2|8554.9|8555.5|8554.3|30
1686712800000|2023-06-14 03:20:00|8555.9|8554.4|8555.5|8554.6|8556.1|8555|8555.5|8554.4|36
1686713100000|2023-06-14 03:25:00|8555.8|8554.3|8554.9|8554|8555.9|8554.7|8554.9|8553.9|74
1686713400000|2023-06-14 03:30:00|8555|8554.1|8555.2|8554.3|8555.3|8554.3|8554.6|8553.5|61
1686713700000|2023-06-14 03:35:00|8555.3|8554.4|8555.3|8554.4|8555.4|8554.5|8554.8|8553.6|52
1686714000000|2023-06-14 03:40:00|8555.2|8554.3|8555.6|8554.1|8556.5|8555.2|8555.1|8554|57
1686714300000|2023-06-14 03:45:00|8555.5|8554|8554.6|8553.1|8555.5|8554|8554.2|8552.9|38
1686714600000|2023-06-14 03:50:00|8554.7|8553.2|8554.4|8553.5|8554.7|8553.7|8554.2|8552.7|40
1686714900000|2023-06-14 03:55:00|8554.3|8553.4|8555.1|8554.2|8555.3|8554.2|8554.3|8553.1|71
1686715200000|2023-06-14 04:00:00|8555.2|8554.3|8556.5|8555|8557.1|8555.6|8555.1|8554.2|67
1686715500000|2023-06-14 04:05:00|8556.6|8555.1|8557|8555.5|8557.2|8555.7|8556.5|8555|65
1686715800000|2023-06-14 04:10:00|8556.9|8555.4|8556.9|8555.4|8557.2|8555.8|8556.5|8555.1|74
1686716100000|2023-06-14 04:15:00|8557|8555.5|8556.7|8555.2|8557.1|8555.6|8556.2|8554.7|64
1686716400000|2023-06-14 04:20:00|8556.8|8555.3|8555.6|8554.7|8556.8|8555.6|8555.4|8554.2|49
1686716700000|2023-06-14 04:25:00|8555.4|8554.5|8555.4|8553.9|8555.8|8554.8|8555.1|8553.6|69
1686717000000|2023-06-14 04:30:00|8555.3|8553.8|8555.3|8553.8|8555.8|8554.3|8554.9|8553.6|52
1686717300000|2023-06-14 04:35:00|8555.5|8554|8555.8|8554.3|8556.2|8554.9|8555.3|8553.8|57
1686717600000|2023-06-14 04:40:00|8555.7|8554.2|8555.3|8553.8|8555.7|8554.5|8554.9|8553.4|76
1686717900000|2023-06-14 04:45:00|8555.2|8553.7|8556|8554.5|8556|8554.5|8554.8|8553.5|75
1686718200000|2023-06-14 04:50:00|8555.9|8554.4|8555.2|8554.3|8556|8554.7|8555|8554|67
1686718500000|2023-06-14 04:55:00|8555.3|8554.4|8555.6|8554.1|8555.7|8554.6|8555.1|8553.9|64
1686718800000|2023-06-14 05:00:00|8555.7|8554.2|8555|8554.1|8555.7|8554.6|8554.8|8553.9|47
1686719100000|2023-06-14 05:05:00|8554.7|8553.8|8554.2|8553.3|8554.9|8553.8|8554.2|8552.9|48
1686719400000|2023-06-14 05:10:00|8554.3|8553.4|8554.7|8553.2|8555.2|8553.9|8554.2|8553.2|71
1686719700000|2023-06-14 05:15:00|8554.8|8553.3|8555.7|8554.8|8555.9|8555|8554.2|8552.8|85
1686720000000|2023-06-14 05:20:00|8555.8|8554.9|8555.9|8555|8556.2|8555.1|8555.5|8554.6|65
1686720300000|2023-06-14 05:25:00|8555.8|8554.9|8554.9|8554|8556|8555.1|8554.5|8553|89
1686720600000|2023-06-14 05:30:00|8554.8|8553.9|8555.1|8553.6|8555.6|8554.5|8554.5|8553.3|92
1686720900000|2023-06-14 05:35:00|8554.9|8553.4|8554.2|8552.7|8554.9|8553.7|8554.1|8552.6|87
1686721200000|2023-06-14 05:40:00|8554.3|8552.8|8554.4|8552.9|8554.6|8553.1|8554|8552.5|76
1686721500000|2023-06-14 05:45:00|8554.5|8553|8554.1|8553.2|8554.6|8553.3|8554.1|8552.6|70
1686721800000|2023-06-14 05:50:00|8554.2|8553.3|8553.3|8551.8|8555|8553.5|8553.1|8551.6|129
1686722100000|2023-06-14 05:55:00|8552.9|8552|8552|8549.5|8553.3|8552.1|8550.7|8547.6|260
1686722400000|2023-06-14 06:00:00|8551.7|8550.2|8551.5|8550|8556.1|8552.1|8551|8549.2|316
1686722700000|2023-06-14 06:05:00|8551.4|8550.5|8552.4|8551.5|8552.4|8551.5|8551.1|8550.2|137
1686723000000|2023-06-14 06:10:00|8552.3|8551.4|8550.9|8550|8553.1|8552.2|8550.8|8549.9|132
1686723300000|2023-06-14 06:15:00|8551|8550.1|8552.8|8551.9|8553.7|8552.8|8550.9|8549.7|156
1686723600000|2023-06-14 06:20:00|8552.5|8551.6|8552.1|8551.2|8553.5|8552.4|8551.8|8550.9|142
1686723900000|2023-06-14 06:25:00|8552|8551.1|8553.8|8552.9|8553.8|8552.9|8552|8551.1|92
1686724200000|2023-06-14 06:30:00|8553.9|8553|8554.6|8553.7|8554.7|8553.8|8552.8|8551.9|122
1686724500000|2023-06-14 06:35:00|8554.5|8553.6|8555|8554.1|8555.4|8554.5|8553.5|8552.6|122
1686724800000|2023-06-14 06:40:00|8554.9|8554|8556.1|8555.2|8556.5|8555.6|8554.7|8553.7|144
1686725100000|2023-06-14 06:45:00|8556.2|8555.3|8555.7|8554.8|8556.5|8555.6|8555.4|8554.5|151
1686725400000|2023-06-14 06:50:00|8555.8|8554.9|8555.7|8554.8|8556.5|8555.6|8555.2|8554.1|113
1686725700000|2023-06-14 06:55:00|8555.9|8554.4|8555.9|8554.4|8556.7|8555.8|8555.5|8554.2|154
1686726000000|2023-06-14 07:00:00|8555.8|8554.3|8555.3|8554.4|8558.1|8557.2|8555.1|8554.2|236
1686726300000|2023-06-14 07:05:00|8555.4|8554.5|8553.8|8552.9|8556.6|8555.7|8553.7|8552.8|196
1686726600000|2023-06-14 07:10:00|8554|8553.1|8557.3|8556.4|8558.1|8557.1|8554|8553.1|227
1686726900000|2023-06-14 07:15:00|8557.2|8556.3|8560.1|8559.2|8560.1|8559.2|8556.8|8555.9|221
1686727200000|2023-06-14 07:20:00|8560.2|8559.3|8559.1|8558.2|8560.9|8559.8|8558.5|8557.6|189
1686727500000|2023-06-14 07:25:00|8559|8558.1|8558.2|8557.3|8559.2|8558.3|8557.6|8556.7|206
1686727800000|2023-06-14 07:30:00|8558.3|8557.4|8558|8557.1|8559.8|8558.9|8558|8557.1|217
1686728100000|2023-06-14 07:35:00|8557.9|8557|8559.4|8558.5|8560.2|8559.3|8556.7|8555.8|252
1686728400000|2023-06-14 07:40:00|8559.3|8558.4|8556.2|8555.3|8559.3|8558.4|8555.9|8555|125
1686728700000|2023-06-14 07:45:00|8556.3|8555.4|8552.1|8551.2|8556.5|8555.6|8551.2|8550.1|192
1686729000000|2023-06-14 07:50:00|8552.2|8551.3|8551.2|8550.3|8552.6|8551.6|8550.2|8549.3|169
1686729300000|2023-06-14 07:55:00|8551.1|8550.2|8550.7|8549.8|8551.6|8550.7|8550.2|8549.3|147
1686729600000|2023-06-14 08:00:00|8550.6|8549.7|8550.5|8549.6|8551.5|8550.6|8550.1|8549.2|146
1686729900000|2023-06-14 08:05:00|8550.6|8549.7|8548.9|8548|8550.6|8549.7|8548.7|8547.8|135
1686730200000|2023-06-14 08:10:00|8549|8548.1|8550|8549.1|8550.5|8549.6|8548.9|8548|137
1686730500000|2023-06-14 08:15:00|8550.1|8549.2|8549.1|8548.2|8550.6|8549.7|8548|8547.1|157
1686730800000|2023-06-14 08:20:00|8549.2|8548.3|8550.5|8549.6|8551.6|8550.7|8549.2|8548.3|161
1686731100000|2023-06-14 08:25:00|8550.4|8549.5|8548.6|8547.7|8550.5|8549.6|8547.7|8546.7|186
1686731400000|2023-06-14 08:30:00|8548.7|8547.8|8548|8547.1|8548.9|8548|8547.8|8546.3|128
1686731700000|2023-06-14 08:35:00|8547.9|8547|8548.6|8547.7|8548.8|8547.9|8547.8|8546.9|122
1686732000000|2023-06-14 08:40:00|8548.5|8547.6|8550.1|8549.2|8550.3|8549.4|8548.5|8547.2|161
1686732300000|2023-06-14 08:45:00|8550.2|8549.3|8551.5|8550.6|8552|8551.1|8550.1|8549.2|116
1686732600000|2023-06-14 08:50:00|8551.6|8550.7|8549.3|8548.4|8551.9|8551|8549.2|8548.3|90
1686732900000|2023-06-14 08:55:00|8549.4|8548.5|8550.4|8548.9|8550.6|8549.7|8549|8548.1|123
1686733200000|2023-06-14 09:00:00|8550.5|8549|8549.3|8548.4|8550.7|8549.2|8547.9|8547|174
1686733500000|2023-06-14 09:05:00|8549.2|8548.3|8549.3|8548.4|8550.5|8549.6|8548.7|8547.8|139
1686733800000|2023-06-14 09:10:00|8549.2|8548.3|8547.5|8546.6|8549.5|8548.6|8546.7|8545.5|180
1686734100000|2023-06-14 09:15:00|8547.6|8546.7|8549.4|8548.5|8549.7|8548.6|8547.5|8546.6|139
1686734400000|2023-06-14 09:20:00|8549.5|8548.6|8549.5|8548|8550.5|8549.6|8548.5|8547.3|160
1686734700000|2023-06-14 09:25:00|8549.4|8547.9|8548|8546.5|8550.3|8549|8547.3|8546.2|154
1686735000000|2023-06-14 09:30:00|8548.1|8546.6|8548.7|8547.8|8549|8548.1|8546.8|8545.7|229
1686735300000|2023-06-14 09:35:00|8548.9|8548|8547.2|8546.3|8549.7|8548.6|8547.1|8546.2|190
1686735600000|2023-06-14 09:40:00|8547.1|8546.2|8546.5|8545.6|8547.9|8547|8546.5|8545.6|116
1686735900000|2023-06-14 09:45:00|8546.6|8545.7|8545.2|8544.3|8546.6|8545.7|8545.2|8544.3|78
1686736200000|2023-06-14 09:50:00|8545|8544.1|8544.8|8543.9|8545.6|8544.5|8544.5|8543.6|154
1686736500000|2023-06-14 09:55:00|8544.9|8544|8544.4|8542.9|8545.7|8544.6|8544.4|8542.9|157
1686736800000|2023-06-14 10:00:00|8544.5|8543|8544.5|8543.6|8544.9|8544|8542.4|8541.5|162
1686737100000|2023-06-14 10:05:00|8544.4|8543.5|8546|8544.5|8546|8544.5|8544|8543.1|111
1686737400000|2023-06-14 10:10:00|8546.1|8544.6|8546.1|8545.2|8547.1|8545.7|8545.9|8544.4|131
1686737700000|2023-06-14 10:15:00|8546.4|8544.9|8547.6|8546.1|8547.6|8546.4|8545.6|8544.1|122
1686738000000|2023-06-14 10:20:00|8547.5|8546|8547|8546.1|8547.9|8546.9|8546.9|8545.7|123
1686738300000|2023-06-14 10:25:00|8546.9|8546|8545.5|8544.6|8547.7|8546.8|8545.5|8544.6|94
1686738600000|2023-06-14 10:30:00|8545.4|8544.5|8543.8|8542.9|8545.6|8544.7|8543.5|8542.6|147
1686738900000|2023-06-14 10:35:00|8543.9|8543|8543.1|8542.2|8544.1|8543.2|8542.7|8541.5|166
1686739200000|2023-06-14 10:40:00|8543|8542.1|8544.7|8543.8|8545.1|8544|8543|8541.8|132
1686739500000|2023-06-14 10:45:00|8544.8|8543.9|8545.6|8544.7|8545.8|8544.9|8544.7|8543.7|153
1686739800000|2023-06-14 10:50:00|8545.8|8544.9|8546.8|8545.9|8547.1|8546.2|8545.1|8544.2|134
1686740100000|2023-06-14 10:55:00|8546.9|8546|8550.3|8549.4|8550.4|8549.5|8546.8|8545.9|235
1686740400000|2023-06-14 11:00:00|8550.4|8549.5|8548.2|8547.3|8550.4|8549.5|8548.1|8547.2|196
1686740700000|2023-06-14 11:05:00|8548.1|8547.2|8545.3|8544.4|8548.1|8547.2|8545.3|8544.4|190
1686741000000|2023-06-14 11:10:00|8545.2|8544.3|8545.7|8544.8|8545.8|8544.9|8544.4|8543.5|147
1686741300000|2023-06-14 11:15:00|8545.8|8544.9|8546.3|8545.4|8546.6|8545.7|8545.2|8544.3|123
1686741600000|2023-06-14 11:20:00|8546.4|8545.5|8544.9|8544|8546.4|8545.5|8544.5|8543.6|143
1686741900000|2023-06-14 11:25:00|8544.8|8543.9|8544.1|8542.6|8544.8|8543.9|8543.2|8542.3|161
1686742200000|2023-06-14 11:30:00|8543.7|8542.8|8544.2|8543.3|8544.4|8543.3|8543|8542.1|99
1686742500000|2023-06-14 11:35:00|8544.3|8543.4|8543.9|8542.4|8545.1|8544|8543.6|8542.1|118
1686742800000|2023-06-14 11:40:00|8544|8542.5|8545.1|8544.2|8546.3|8545.2|8543.8|8542.4|103
1686743100000|2023-06-14 11:45:00|8545.2|8544.3|8544.6|8543.7|8545.4|8544.5|8544.3|8543.4|93
1686743400000|2023-06-14 11:50:00|8544.8|8543.9|8544.4|8543.5|8545.6|8544.7|8543.9|8543|159
1686743700000|2023-06-14 11:55:00|8544.3|8543.4|8542.1|8541.2|8544.5|8543.6|8541.6|8540.7|139
1686744000000|2023-06-14 12:00:00|8542.2|8541.3|8545.5|8544.6|8545.5|8544.6|8542.2|8541.3|149
1686744300000|2023-06-14 12:05:00|8545.7|8544.8|8545.8|8544.9|8547|8546.1|8545.4|8544.5|162
1686744600000|2023-06-14 12:10:00|8545.9|8545|8545.7|8544.8|8547.4|8546.5|8545.4|8544.5|166
1686744900000|2023-06-14 12:15:00|8545.6|8544.7|8545.2|8544.3|8546.5|8545.6|8543.5|8542.6|279
1686745200000|2023-06-14 12:20:00|8545.1|8544.2|8546.2|8545.3|8546.6|8545.7|8544.8|8543.9|198
1686745500000|2023-06-14 12:25:00|8546.3|8545.4|8549.5|8545.3|8549.6|8547.3|8544.8|8543.3|332
1686745800000|2023-06-14 12:30:00|8549.4|8544.9|8547.8|8546.9|8550.9|8550|8546.5|8543.6|645
1686746100000|2023-06-14 12:35:00|8547.9|8547|8547.9|8547|8549|8548.1|8546.5|8545.6|339
1686746400000|2023-06-14 12:40:00|8547.7|8546.8|8546.7|8545.8|8549.3|8548.4|8545.6|8544.7|271
1686746700000|2023-06-14 12:45:00|8546.8|8545.9|8548.6|8547.7|8549.5|8548.6|8546.5|8545.6|256
1686747000000|2023-06-14 12:50:00|8548.7|8547.8|8544.6|8543.7|8548.8|8547.9|8544.6|8543.7|257
1686747300000|2023-06-14 12:55:00|8544.5|8543.6|8546|8545.1|8546|8545.1|8543.8|8542.9|267
1686747600000|2023-06-14 13:00:00|8545.9|8545|8545.2|8544.3|8548.7|8547.8|8544.9|8544|245
1686747900000|2023-06-14 13:05:00|8545.3|8544.4|8545.6|8544.7|8546.5|8545.6|8543.9|8543|211
1686748200000|2023-06-14 13:10:00|8545.5|8544.6|8546.3|8545.4|8546.6|8545.7|8544.6|8543.7|187
1686748500000|2023-06-14 13:15:00|8546.4|8545.5|8547.4|8546.5|8549.6|8548.7|8546.4|8545.5|265
1686748800000|2023-06-14 13:20:00|8547.3|8546.4|8545.4|8544.5|8547.7|8546.8|8544.9|8544|191
1686749100000|2023-06-14 13:25:00|8545.2|8544.3|8545.9|8545|8546.1|8545.2|8544.1|8543.2|205
1686749400000|2023-06-14 13:30:00|8545.8|8544.9|8546.3|8545.4|8547.1|8546.2|8545.2|8544.3|258
1686749700000|2023-06-14 13:35:00|8546.4|8545.5|8547.7|8546.8|8548|8547.1|8545.7|8544.8|239
1686750000000|2023-06-14 13:40:00|8547.8|8546.9|8544.2|8543.3|8548|8547.1|8544.2|8543.3|231
1686750300000|2023-06-14 13:45:00|8544.3|8543.4|8546.7|8545.8|8547.2|8546.3|8543.5|8542.6|277
1686750600000|2023-06-14 13:50:00|8546.8|8545.9|8547.6|8546.7|8547.8|8546.9|8546.3|8545.4|201
1686750900000|2023-06-14 13:55:00|8547.7|8546.8|8550.5|8549.6|8550.7|8549.8|8547.6|8546.7|214
1686751200000|2023-06-14 14:00:00|8550.6|8549.7|8550.5|8549.6|8551.6|8550.7|8549.9|8549|213
1686751500000|2023-06-14 14:05:00|8550.4|8549.5|8547.9|8547|8551|8550.1|8547.6|8546.7|214
1686751800000|2023-06-14 14:10:00|8547.8|8546.9|8548.6|8547.7|8549.8|8548.9|8547.6|8546.7|185
1686752100000|2023-06-14 14:15:00|8548.7|8547.8|8547.5|8546.6|8549|8548.1|8546.9|8546|152
1686752400000|2023-06-14 14:20:00|8547.7|8546.8|8545.5|8544.6|8548|8547.1|8545.1|8544.2|249
1686752700000|2023-06-14 14:25:00|8545.6|8544.7|8544|8543.1|8546.2|8545.3|8543.6|8542.7|246
1686753000000|2023-06-14 14:30:00|8543.8|8542.9|8546.8|8545.9|8547.2|8546.3|8543.6|8542.7|203
1686753300000|2023-06-14 14:35:00|8547.1|8546.2|8547.1|8546.2|8547.7|8546.8|8545|8544.1|212
1686753600000|2023-06-14 14:40:00|8547|8546.1|8548|8547.1|8548.3|8547.4|8546.5|8545.6|164
1686753900000|2023-06-14 14:45:00|8547.9|8547|8547.1|8546.2|8548|8547.1|8545.8|8544.9|204
1686754200000|2023-06-14 14:50:00|8547|8546.1|8551.1|8550.2|8551.7|8550.8|8547|8546.1|220
1686754500000|2023-06-14 14:55:00|8551.2|8550.3|8551.2|8550.3|8552.7|8551.6|8550.7|8549.8|248
1686754800000|2023-06-14 15:00:00|8551.3|8550.4|8551|8550.1|8551.5|8550.6|8548.7|8547.8|260
1686755100000|2023-06-14 15:05:00|8551.1|8550.2|8550.5|8549.6|8551.4|8550.5|8550.3|8549.4|156
1686755400000|2023-06-14 15:10:00|8550.4|8549.5|8550.3|8549.4|8550.7|8549.8|8549.9|8549|113
1686755700000|2023-06-14 15:15:00|8550.2|8549.3|8549.9|8549|8550.5|8549.6|8549.6|8548.7|100
1686756000000|2023-06-14 15:20:00|8550|8549.1|8547.8|8546.9|8550.1|8549.2|8547.6|8546.7|104
1686756300000|2023-06-14 15:25:00|8547.7|8546.8|8547.9|8547|8548.1|8547.2|8546|8545.1|162
1686756600000|2023-06-14 15:30:00|8547.8|8546.9|8547.1|8546.2|8549.2|8548.3|8547|8546.1|158
1686756900000|2023-06-14 15:35:00|8547|8546.1|8547|8546.1|8547.1|8546.2|8546.2|8545.3|139
1686757200000|2023-06-14 15:40:00|8547.1|8546.2|8551.1|8550.2|8551.4|8550.5|8546.6|8545.7|162
1686757500000|2023-06-14 15:45:00|8551.2|8550.3|8551.3|8550.4|8551.6|8550.7|8550.5|8549.6|145
1686757800000|2023-06-14 15:50:00|8551.4|8550.5|8553.1|8552.2|8553.6|8552.7|8551.4|8550.5|152
1686758100000|2023-06-14 15:55:00|8553.2|8552.3|8553.8|8552.9|8554|8553.1|8552.2|8551.3|165
1686758400000|2023-06-14 16:00:00|8553.7|8552.8|8554.2|8553.3|8554.4|8553.5|8553.6|8552.7|108
1686758700000|2023-06-14 16:05:00|8554.1|8553.2|8553.3|8552.4|8554.2|8553.3|8553.1|8552.2|144
1686759000000|2023-06-14 16:10:00|8553.2|8552.3|8554.6|8553.7|8555.3|8554.4|8553.2|8552.3|184
1686759300000|2023-06-14 16:15:00|8554.8|8553.9|8553.7|8552.8|8555.7|8554.8|8553.7|8552.8|139
1686759600000|2023-06-14 16:20:00|8553.6|8552.7|8554.1|8553.2|8554.2|8553.3|8552.6|8551.7|91
1686759900000|2023-06-14 16:25:00|8554|8553.1|8554.9|8554|8554.9|8554|8553.8|8552.9|105
1686760200000|2023-06-14 16:30:00|8555.1|8554.2|8555.6|8554.7|8555.9|8555|8554|8553.1|110
1686760500000|2023-06-14 16:35:00|8555.7|8554.8|8557|8556.1|8557.6|8556.7|8555.6|8554.7|142
1686760800000|2023-06-14 16:40:00|8557.1|8556.2|8558.9|8558|8558.9|8558|8557|8556.1|114
1686761100000|2023-06-14 16:45:00|8559|8558.1|8558.2|8557.3|8559.1|8558.2|8557.4|8556.5|140
1686761400000|2023-06-14 16:50:00|8558.1|8557.2|8557.3|8556.4|8558.3|8557.4|8557.3|8556.4|110
1686761700000|2023-06-14 16:55:00|8557.4|8556.5|8556.9|8556|8557.7|8556.8|8556.2|8555.3|142
1686762000000|2023-06-14 17:00:00|8556.7|8555.8|8557.2|8556.3|8557.7|8556.8|8556.7|8555.8|125
1686762300000|2023-06-14 17:05:00|8557.3|8556.4|8558.8|8557.9|8559|8558.1|8557.2|8556.3|78
1686762600000|2023-06-14 17:10:00|8558.9|8558|8559.2|8558.3|8560|8559.1|8558.5|8557.6|67
1686762900000|2023-06-14 17:15:00|8559.3|8558.4|8559.5|8558.6|8559.6|8558.7|8559|8558.1|96
1686763200000|2023-06-14 17:20:00|8559.4|8558.5|8558.5|8557.6|8559.5|8558.6|8558.5|8557.6|95
1686763500000|2023-06-14 17:25:00|8558.6|8557.7|8558.1|8557.2|8559.1|8558.2|8557.7|8556.8|102
1686763800000|2023-06-14 17:30:00|8558|8557.1|8556.7|8555.8|8558.1|8557.2|8555.9|8555|150
1686764100000|2023-06-14 17:35:00|8556.6|8555.7|8555.1|8554.2|8557.2|8556.3|8555|8554.1|130
1686764400000|2023-06-14 17:40:00|8555|8554.1|8554.8|8553.9|8555.7|8554.8|8554.5|8553.6|112
1686764700000|2023-06-14 17:45:00|8554.7|8553.8|8555.5|8554|8556.2|8555.3|8554.2|8553.3|183
1686765000000|2023-06-14 17:50:00|8555.4|8553.9|8557.8|8556.9|8558.4|8557.4|8554.4|8553.3|257
1686765300000|2023-06-14 17:55:00|8557.7|8556.8|8566.3|8555.3|8566.6|8557.7|8557.7|8550.8|499
1686765600000|2023-06-14 18:00:00|8565.5|8554.5|8549.5|8547.6|8569.8|8558.8|8547.5|8545.8|1853
1686765900000|2023-06-14 18:05:00|8549.6|8547.5|8556.7|8555.2|8556.7|8555.2|8546.6|8544.8|836
1686766200000|2023-06-14 18:10:00|8556.9|8555.4|8554.7|8553.2|8557.6|8556.1|8553.9|8552.4|736
1686766500000|2023-06-14 18:15:00|8554.6|8553.1|8555.6|8554.1|8556.1|8554.6|8552.8|8551.3|639
1686766800000|2023-06-14 18:20:00|8555.5|8554|8554.7|8553.8|8556.5|8555.3|8554.6|8553.6|506
1686767100000|2023-06-14 18:25:00|8554.6|8553.7|8554.8|8553.3|8555.5|8554.6|8552.6|8551.4|461
1686767400000|2023-06-14 18:30:00|8554.9|8553.4|8553.5|8552|8555.4|8553.9|8552.8|8551.3|519
1686767700000|2023-06-14 18:35:00|8553.6|8552.1|8549.6|8548.1|8553.7|8552.2|8548.3|8546.9|571
1686768000000|2023-06-14 18:40:00|8549.7|8548.2|8549.6|8548.1|8551.9|8550.6|8548.8|8547.3|482
1686768300000|2023-06-14 18:45:00|8549.7|8548.2|8551|8549.5|8553.3|8551.8|8549.1|8547.6|417
1686768600000|2023-06-14 18:50:00|8550.9|8549.4|8552.4|8551.5|8554.5|8553.4|8550.3|8549.4|584
1686768900000|2023-06-14 18:55:00|8552.3|8551.4|8552.1|8551.2|8553.7|8552.7|8551.5|8550.2|597
1686769200000|2023-06-14 19:00:00|8552.2|8551.3|8551.5|8550|8553.7|8552.8|8551|8549.9|481
1686769500000|2023-06-14 19:05:00|8551.6|8550.1|8552.7|8551.8|8553.5|8552.4|8551.3|8550|409
1686769800000|2023-06-14 19:10:00|8552.6|8551.7|8552.2|8551.3|8554.6|8553.7|8550.5|8549.6|436
1686770100000|2023-06-14 19:15:00|8552.3|8551.4|8552.7|8551.8|8553.2|8552.3|8551|8550.1|438
1686770400000|2023-06-14 19:20:00|8552.8|8551.9|8551.8|8550.3|8553.4|8552.5|8551.4|8550.2|471
1686770700000|2023-06-14 19:25:00|8551.5|8550.6|8551.7|8550.8|8552.1|8551.2|8550.3|8549.4|360
1686771000000|2023-06-14 19:30:00|8551.6|8550.7|8549.6|8548.7|8552.7|8551.7|8549.6|8548.3|277
1686771300000|2023-06-14 19:35:00|8549.5|8548.6|8550.8|8549.9|8552.1|8551.2|8549.4|8548.5|311
1686771600000|2023-06-14 19:40:00|8550.9|8550|8550.4|8549.5|8551|8550.1|8549.5|8548.6|268
1686771900000|2023-06-14 19:45:00|8550.1|8549.2|8552.4|8551.5|8552.8|8551.9|8550|8549|234
1686772200000|2023-06-14 19:50:00|8552.3|8551.4|8552.3|8550.8|8552.5|8551.5|8551.6|8550.3|314
1686772500000|2023-06-14 19:55:00|8552.2|8550.7|8553.3|8552.4|8554|8552.6|8551.6|8550.4|293
1686772800000|2023-06-14 20:00:00|8553.5|8552|8553.2|8551.7|8553.9|8552.4|8551.8|8550.4|203
1686773100000|2023-06-14 20:05:00|8553.1|8551.6|8553.5|8552|8555|8553.5|8552.9|8551.5|170
1686773400000|2023-06-14 20:10:00|8553.6|8552.1|8555.1|8553.6|8555.6|8554.1|8553.6|8552.1|102
1686773700000|2023-06-14 20:15:00|8555.2|8553.7|8556.1|8554.6|8556.2|8554.7|8555.2|8553.7|66
1686774000000|2023-06-14 20:20:00|8556.2|8554.7|8556.6|8555.1|8557.1|8555.8|8556.2|8554.7|103
1686774300000|2023-06-14 20:25:00|8556.5|8555|8557.4|8555.9|8557.4|8556|8556.2|8555|102
1686774600000|2023-06-14 20:30:00|8557.5|8556|8557|8556.1|8557.6|8556.4|8557|8555.6|76
1686774900000|2023-06-14 20:35:00|8557.1|8556.2|8556.3|8554.8|8557.8|8556.5|8556.3|8554.8|90
1686775200000|2023-06-14 20:40:00|8556.4|8554.9|8555.9|8554.4|8556.5|8555.3|8555.4|8553.9|88
1686775500000|2023-06-14 20:45:00|8556|8554.5|8555.6|8554.1|8556.1|8554.6|8555.3|8553.8|105
1686775800000|2023-06-14 20:50:00|8555.5|8554|8555.4|8553.9|8555.7|8554.2|8554.5|8553|141
1686776100000|2023-06-14 20:55:00|8555.8|8553.4|8559|8548|8559.2|8554|8555.5|8548|291
1686776400000|2023-06-14 21:00:00|8559.8|8547.9|8559.9|8548|8560.1|8548.2|8557.3|8545.4|20
1686776700000|2023-06-14 21:05:00|8559.8|8547.9|8559.1|8547.2|8562.1|8550.2|8557.8|8545.9|45
1686777000000|2023-06-14 21:10:00|8559.2|8547.3|8556.9|8545|8559.5|8547.6|8556.8|8544.9|54
1686777300000|2023-06-14 21:15:00|8556.8|8544.9|8555.5|8543.6|8557|8545.1|8554.9|8543|31
1686777600000|2023-06-14 21:20:00|8554.7|8542.8|8556.8|8544.9|8556.9|8545|8554.7|8542.8|28
1686777900000|2023-06-14 21:25:00|8556.6|8544.7|8558.4|8546.5|8558.7|8546.8|8556.6|8544.7|58
1686778200000|2023-06-14 21:30:00|8558.3|8546.4|8557.9|8546|8559.3|8547.4|8557.7|8545.8|58
1686778500000|2023-06-14 21:35:00|8558|8546.1|8557|8545.1|8558.5|8546.6|8556.9|8545|33
1686778800000|2023-06-14 21:40:00|8557.1|8545.2|8558.9|8547|8559|8547.1|8557|8545.1|26
1686779100000|2023-06-14 21:45:00|8559|8547.1|8559.2|8547.3|8559.4|8547.5|8558.8|8546.9|34
1686779400000|2023-06-14 21:50:00|8558.9|8547|8560.2|8548.3|8560.2|8548.3|8558.3|8546.4|52
1686779700000|2023-06-14 21:55:00|8559.8|8547.9|8559.4|8547.5|8560.7|8549.4|8558.6|8546.7|140
1686780000000|2023-06-14 22:00:00|8559.1|8547.2|8557.3|8552.9|8560.7|8553.3|8555.3|8546.7|407
1686780300000|2023-06-14 22:05:00|8556.9|8553.3|8556.7|8554|8557|8554.5|8556.2|8553.3|71
1686780600000|2023-06-14 22:10:00|8556.6|8554.1|8556.2|8553.1|8557|8554.7|8555.7|8553|147
1686780900000|2023-06-14 22:15:00|8556.3|8553.2|8556.3|8553.6|8557.1|8555|8556|8553|130
1686781200000|2023-06-14 22:20:00|8556.4|8553.7|8556.3|8554.1|8557|8555.3|8555.9|8553.6|103
1686781500000|2023-06-14 22:25:00|8556.5|8553.8|8557.7|8555.2|8557.7|8555.6|8556.4|8553.8|128
1686781800000|2023-06-14 22:30:00|8557.5|8555.1|8556.6|8555.1|8557.5|8555.2|8555.3|8553.5|129
1686782100000|2023-06-14 22:35:00|8556.5|8555|8556.4|8554.9|8556.7|8555.2|8556.3|8554.8|64
1686782400000|2023-06-14 22:40:00|8556.5|8555|8556.2|8553.6|8556.5|8555|8555.5|8553.6|59
1686782700000|2023-06-14 22:45:00|8556.1|8553.7|8556.7|8555.2|8557|8555.5|8555.7|8553.7|103
1686783000000|2023-06-14 22:50:00|8556.6|8555.1|8556.5|8555|8557.1|8555.1|8555.8|8554.1|79
1686783300000|2023-06-14 22:55:00|8556.6|8555.1|8556.4|8554.9|8557|8555.2|8556.1|8554.6|56
1686783600000|2023-06-14 23:00:00|8556.2|8554.7|8556.3|8554.8|8556.5|8555|8555.2|8553.7|58
1686783900000|2023-06-14 23:05:00|8556.4|8554.9|8555.9|8554.4|8556.6|8555.1|8555|8553.5|108
1686784200000|2023-06-14 23:10:00|8555.8|8554.3|8556|8554.5|8556.5|8555|8555.2|8553.7|75
1686784500000|2023-06-14 23:15:00|8556.1|8554.6|8555.3|8553.8|8556.3|8554.8|8554.9|8553.4|59
1686784800000|2023-06-14 23:20:00|8555.2|8553.7|8557.5|8556|8557.5|8556|8555.2|8553.7|70
1686785100000|2023-06-14 23:25:00|8557.6|8556.1|8557.1|8555.6|8557.6|8556.1|8556.4|8554.9|45
1686785400000|2023-06-14 23:30:00|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8556|8554.5|82
1686785700000|2023-06-14 23:35:00|8557|8555.5|8557.3|8555.8|8557.5|8556|8557|8555.5|45
1686786000000|2023-06-14 23:40:00|8557.4|8555.9|8557|8555.5|8557.7|8556.2|8556.9|8555.4|55
1686786300000|2023-06-14 23:45:00|8557.1|8555.6|8558.4|8556.9|8558.5|8557|8557.1|8555.6|55
1686786600000|2023-06-14 23:50:00|8558.3|8556.8|8558.4|8556.9|8559|8557.5|8558.2|8556.7|48
1686786900000|2023-06-14 23:55:00|8558.5|8557|8558.1|8556.6|8558.6|8557.1|8557.8|8556.4|82
1686787200000|2023-06-15 00:00:00|8558|8556.5|8557.6|8556.1|8558.1|8556.6|8556.9|8555.5|112
1686787500000|2023-06-15 00:05:00|8557.5|8556|8557.9|8556.4|8558|8556.5|8557|8555.6|44
1686787800000|2023-06-15 00:10:00|8558|8556.5|8558.6|8557.1|8558.7|8557.2|8557.3|8555.8|53
1686788100000|2023-06-15 00:15:00|8558.7|8557.2|8559.2|8557.7|8559.7|8558.2|8558.7|8557.2|93
1686788400000|2023-06-15 00:20:00|8559.1|8557.6|8558.6|8557.1|8559.1|8557.6|8558.2|8556.7|52
1686788700000|2023-06-15 00:25:00|8558.8|8557.3|8558.6|8557.1|8559.3|8557.8|8558.3|8556.8|84
1686789000000|2023-06-15 00:30:00|8558.5|8557|8559.5|8558|8559.6|8558.1|8558.3|8556.8|54
1686789300000|2023-06-15 00:35:00|8559.4|8557.9|8559.2|8557.7|8559.6|8558.1|8558.7|8557.2|44
1686789600000|2023-06-15 00:40:00|8559.3|8557.8|8560.7|8559.2|8560.7|8559.2|8559.1|8557.6|64
1686789900000|2023-06-15 00:45:00|8560.6|8559.1|8561.7|8560.2|8561.8|8560.3|8560.5|8559|70
1686790200000|2023-06-15 00:50:00|8561.6|8560.7|8563.7|8562.2|8564.6|8563.5|8561.5|8560.3|212
1686790500000|2023-06-15 00:55:00|8563.8|8562.3|8562.4|8560.9|8564.2|8563.3|8562.1|8560.6|183
1686790800000|2023-06-15 01:00:00|8562.5|8561|8562.4|8561.5|8562.5|8561.5|8560.8|8559.4|125
1686791100000|2023-06-15 01:05:00|8562.3|8561.4|8561.3|8559.8|8562.6|8561.4|8561.2|8559.7|128
1686791400000|2023-06-15 01:10:00|8561.4|8559.9|8560.3|8558.8|8562.6|8561.1|8559.9|8558.5|247
1686791700000|2023-06-15 01:15:00|8560.1|8558.6|8561|8559.5|8561.4|8559.9|8559.4|8557.9|201
1686792000000|2023-06-15 01:20:00|8561.1|8559.6|8560.1|8558.6|8562|8560.5|8559.8|8558.3|180
1686792300000|2023-06-15 01:25:00|8560.2|8558.7|8559.7|8558.2|8560.4|8558.9|8559.4|8557.9|115
1686792600000|2023-06-15 01:30:00|8559.8|8558.3|8557.5|8556|8560|8558.5|8557.5|8556|228
1686792900000|2023-06-15 01:35:00|8557.6|8556.1|8557.4|8555.9|8558.1|8556.6|8557.1|8555.6|125
1686793200000|2023-06-15 01:40:00|8557.3|8555.8|8555.9|8554.4|8557.5|8556|8555.7|8554.2|70
1686793500000|2023-06-15 01:45:00|8556|8554.5|8556.5|8555|8557.6|8556.1|8556|8554.5|188
1686793800000|2023-06-15 01:50:00|8556.4|8554.9|8557.2|8555.7|8557.4|8555.9|8555.8|8554.3|166
1686794100000|2023-06-15 01:55:00|8557.3|8555.8|8556.7|8555.2|8557.4|8555.9|8555.5|8554|166
1686794400000|2023-06-15 02:00:00|8556.6|8555.1|8556.3|8554.8|8557.9|8556.4|8556|8554.5|226
1686794700000|2023-06-15 02:05:00|8556.1|8554.6|8555.7|8554.2|8557|8555.5|8555.7|8554.2|145
1686795000000|2023-06-15 02:10:00|8555.8|8554.3|8555.9|8554.4|8557.5|8556|8555.6|8554.1|172
1686795300000|2023-06-15 02:15:00|8555.7|8554.2|8556.5|8555|8556.6|8555.1|8555.5|8554|175
1686795600000|2023-06-15 02:20:00|8556.6|8555.1|8557.5|8556|8558.4|8556.9|8555.9|8554.4|241
1686795900000|2023-06-15 02:25:00|8557.3|8555.8|8557.7|8556.2|8558.4|8556.9|8556.9|8555.4|168
1686796200000|2023-06-15 02:30:00|8557.8|8556.3|8559.6|8558.1|8559.8|8558.3|8557|8555.5|138
1686796500000|2023-06-15 02:35:00|8559.7|8558.2|8559.9|8558.4|8560.1|8558.6|8559.3|8557.8|139
1686796800000|2023-06-15 02:40:00|8559.8|8558.3|8559.3|8557.8|8560.5|8559|8559.2|8557.7|164
1686797100000|2023-06-15 02:45:00|8559.2|8557.7|8558.9|8557.4|8559.4|8557.9|8558.5|8557.1|101
1686797400000|2023-06-15 02:50:00|8559|8557.5|8559.4|8557.9|8559.6|8558.1|8558.9|8557.4|65
1686797700000|2023-06-15 02:55:00|8559.3|8557.8|8559.4|8557.9|8559.5|8558|8558.8|8557.3|68
1686798000000|2023-06-15 03:00:00|8559.5|8558|8557.6|8556.1|8559.5|8558|8557.5|8556|75
1686798300000|2023-06-15 03:05:00|8557.5|8556|8557.3|8555.8|8557.7|8556.2|8557|8555.5|113
1686798600000|2023-06-15 03:10:00|8557.4|8555.9|8557.2|8555.7|8557.4|8555.9|8556.9|8555.4|65
1686798900000|2023-06-15 03:15:00|8557.1|8555.6|8556|8554.5|8557.3|8555.8|8555.9|8554.4|80
1686799200000|2023-06-15 03:20:00|8556.1|8554.6|8555.9|8554.4|8556.4|8554.9|8555.6|8554.1|74
1686799500000|2023-06-15 03:25:00|8556|8554.5|8555.5|8554|8556|8554.5|8555.3|8553.8|44
1686799800000|2023-06-15 03:30:00|8555.6|8554.1|8555.2|8553.7|8555.6|8554.1|8554.8|8553.3|41
1686800100000|2023-06-15 03:35:00|8555.1|8553.6|8554.7|8553.2|8555.1|8553.6|8554.3|8553|63
1686800400000|2023-06-15 03:40:00|8554.8|8553.3|8554.9|8553.4|8555.2|8553.7|8554.7|8553.2|84
1686800700000|2023-06-15 03:45:00|8554.8|8553.3|8554.8|8553.3|8555.5|8554|8554.7|8553.2|50
1686801000000|2023-06-15 03:50:00|8554.9|8553.4|8553.7|8552.2|8554.9|8553.4|8553.7|8552.2|53
1686801300000|2023-06-15 03:55:00|8553.6|8552.1|8552.7|8551.2|8553.7|8552.2|8552.6|8551.1|120
1686801600000|2023-06-15 04:00:00|8552.8|8551.3|8553.7|8552.2|8554.2|8552.7|8552.6|8551.1|123
1686801900000|2023-06-15 04:05:00|8553.6|8552.1|8555.5|8554|8556.1|8554.6|8553.5|8552|111
1686802200000|2023-06-15 04:10:00|8555.4|8553.9|8555.2|8553.7|8556.1|8554.6|8554.7|8553.2|85
1686802500000|2023-06-15 04:15:00|8555.1|8553.6|8555.3|8553.8|8555.9|8554.4|8554.8|8553.3|78
1686802800000|2023-06-15 04:20:00|8555.2|8553.7|8555.9|8554.4|8556|8554.5|8555.2|8553.7|84
1686803100000|2023-06-15 04:25:00|8555.8|8554.3|8557.1|8555.6|8557.3|8555.8|8555.4|8554.1|97
1686803400000|2023-06-15 04:30:00|8557|8555.5|8556.2|8554.7|8557.1|8555.6|8555.8|8554.3|62
1686803700000|2023-06-15 04:35:00|8556.3|8554.8|8555.8|8554.3|8556.3|8554.8|8555.2|8553.9|89
1686804000000|2023-06-15 04:40:00|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555|8553.6|55
1686804300000|2023-06-15 04:45:00|8555.8|8554.3|8554.8|8553.3|8555.8|8554.3|8554.3|8552.8|86
1686804600000|2023-06-15 04:50:00|8554.9|8553.4|8555.7|8554.2|8555.8|8554.3|8554.5|8553.3|71
1686804900000|2023-06-15 04:55:00|8555.8|8554.3|8555.7|8554.2|8555.9|8554.6|8555.2|8553.7|63
1686805200000|2023-06-15 05:00:00|8555.6|8554.1|8555.7|8554.2|8556.8|8555.3|8555|8553.5|151
1686805500000|2023-06-15 05:05:00|8555.6|8554.1|8554.6|8553.7|8556.3|8554.8|8554.5|8553.2|145
1686805800000|2023-06-15 05:10:00|8554.5|8553.6|8555|8553.5|8555.5|8554.2|8554.4|8552.9|106
1686806100000|2023-06-15 05:15:00|8554.6|8553.7|8554.6|8553.1|8555.2|8553.8|8554.3|8552.8|108
1686806400000|2023-06-15 05:20:00|8554.5|8553|8553.9|8552.4|8554.5|8553|8553.5|8552|75
1686806700000|2023-06-15 05:25:00|8553.8|8552.3|8554.3|8552.8|8554.5|8553.1|8553.1|8551.8|135
1686807000000|2023-06-15 05:30:00|8554.4|8552.9|8553.5|8552|8555|8553.7|8553.4|8551.9|163
1686807300000|2023-06-15 05:35:00|8553.6|8552.1|8552.5|8551|8554|8552.5|8552.3|8551|152
1686807600000|2023-06-15 05:40:00|8552.3|8551.4|8552.9|8551.4|8553.3|8551.8|8552.3|8551|126
1686807900000|2023-06-15 05:45:00|8553|8551.5|8553.1|8551.6|8553.6|8552.1|8552.5|8551|130
1686808200000|2023-06-15 05:50:00|8553.2|8551.7|8552.6|8551.1|8553.6|8552.1|8552|8550.5|149
1686808500000|2023-06-15 05:55:00|8552.7|8551.2|8552.7|8551.2|8553.5|8552|8552.3|8550.9|118
1686808800000|2023-06-15 06:00:00|8552.8|8551.3|8551|8549.5|8554|8552.9|8550.2|8548.9|347
1686809100000|2023-06-15 06:05:00|8550.8|8549.3|8549.5|8548|8551.1|8549.7|8548.5|8547.1|250
1686809400000|2023-06-15 06:10:00|8549.4|8547.9|8550|8549.1|8550.3|8549.2|8548.1|8547|195
1686809700000|2023-06-15 06:15:00|8549.9|8549|8551.5|8550|8552|8550.5|8549.6|8548.4|217
1686810000000|2023-06-15 06:20:00|8551.2|8550.3|8551.4|8549.9|8553|8551.5|8551.2|8549.8|200
1686810300000|2023-06-15 06:25:00|8551.3|8549.8|8551.5|8550|8552.2|8551.2|8550.6|8549.2|191
1686810600000|2023-06-15 06:30:00|8551.6|8550.1|8550.2|8548.7|8551.6|8550.2|8548.6|8547.3|176
1686810900000|2023-06-15 06:35:00|8550.3|8548.8|8551.7|8550.2|8552.1|8550.6|8549.8|8548.6|202
1686811200000|2023-06-15 06:40:00|8551.8|8550.3|8552.5|8551|8552.6|8551.1|8551.1|8549.6|172
1686811500000|2023-06-15 06:45:00|8552.6|8551.1|8551.2|8549.7|8553|8551.7|8551.1|8549.6|200
1686811800000|2023-06-15 06:50:00|8551.3|8549.8|8550.7|8549.2|8551.8|8550.6|8549.8|8548.3|251
1686812100000|2023-06-15 06:55:00|8550.5|8549|8547.6|8546.7|8550.9|8549.4|8546.9|8545.9|220
1686812400000|2023-06-15 07:00:00|8547.9|8546.4|8546.5|8545.6|8550|8549|8546.4|8545.4|231
1686812700000|2023-06-15 07:05:00|8546.6|8545.7|8549.4|8548.5|8549.6|8548.7|8546.6|8545.7|216
1686813000000|2023-06-15 07:10:00|8549.3|8548.4|8549.9|8549|8551.4|8550.1|8549.3|8548.3|144
1686813300000|2023-06-15 07:15:00|8549.8|8548.9|8545.4|8543.9|8551.1|8549.9|8544.5|8543|230
1686813600000|2023-06-15 07:20:00|8545.5|8544|8550.2|8549.3|8550.2|8549.3|8544.4|8543|210
1686813900000|2023-06-15 07:25:00|8550.1|8549.2|8550.2|8549.3|8550.9|8550|8548.8|8547.9|157
1686814200000|2023-06-15 07:30:00|8550.3|8549.4|8550.3|8549.4|8552.5|8551.4|8548.7|8547.8|239
1686814500000|2023-06-15 07:35:00|8550.4|8549.5|8555.3|8554.4|8555.6|8554.5|8550.4|8549.5|181
1686814800000|2023-06-15 07:40:00|8555.4|8554.5|8556|8555.1|8556.1|8555.2|8552.4|8551.5|235
1686815100000|2023-06-15 07:45:00|8555.9|8555|8554.9|8554|8556.1|8555.2|8554.4|8553.5|149
1686815400000|2023-06-15 07:50:00|8555|8554.1|8554|8553.1|8556.1|8555.2|8553.8|8552.9|161
1686815700000|2023-06-15 07:55:00|8554.1|8553.2|8556|8555.1|8556.7|8555.8|8552|8551.1|226
1686816000000|2023-06-15 08:00:00|8556.3|8554.8|8557|8556.1|8557.7|8556.8|8555.8|8554.8|163
1686816300000|2023-06-15 08:05:00|8556.9|8556|8557|8556.1|8558.2|8557.3|8556.8|8555.9|118
1686816600000|2023-06-15 08:10:00|8557.1|8556.2|8555.2|8554.3|8557.5|8556.6|8554.7|8553.4|157
1686816900000|2023-06-15 08:15:00|8554.9|8554|8553.2|8552.3|8555.7|8554.4|8552.7|8551.6|108
1686817200000|2023-06-15 08:20:00|8553.1|8552.2|8552.9|8552|8554.6|8553.2|8552.7|8551.2|164
1686817500000|2023-06-15 08:25:00|8552.8|8551.9|8549.4|8547.9|8553.1|8552|8549.3|8547.9|151
1686817800000|2023-06-15 08:30:00|8549.3|8547.8|8548|8547.1|8550.7|8549.8|8547.9|8546.8|171
1686818100000|2023-06-15 08:35:00|8547.9|8547|8551|8550.1|8551.3|8550.1|8547.2|8546.3|212
1686818400000|2023-06-15 08:40:00|8550.9|8550|8555|8554.1|8555|8554.1|8550.5|8549.6|186
1686818700000|2023-06-15 08:45:00|8554.9|8554|8555|8554.1|8555|8554.1|8552.8|8551.8|165
1686819000000|2023-06-15 08:50:00|8554.9|8554|8555.4|8553.9|8556.3|8555.4|8554.9|8553.5|116
1686819300000|2023-06-15 08:55:00|8555.3|8553.8|8556.9|8555.4|8557|8555.7|8554.8|8553.7|192
1686819600000|2023-06-15 09:00:00|8556.8|8555.3|8558.5|8557|8558.6|8557.1|8556.8|8555.3|158
1686819900000|2023-06-15 09:05:00|8558.3|8556.8|8559.6|8558.1|8560.4|8558.9|8558|8556.5|167
1686820200000|2023-06-15 09:10:00|8559.4|8557.9|8561|8559.5|8561.1|8559.6|8558.5|8557|174
1686820500000|2023-06-15 09:15:00|8561.8|8560.3|8563.6|8562.1|8564.3|8562.8|8561.5|8560|348
1686820800000|2023-06-15 09:20:00|8563.7|8562.2|8562|8560.5|8564.3|8563.1|8560.9|8559.4|229
1686821100000|2023-06-15 09:25:00|8561.9|8560.4|8564.2|8562.7|8565.1|8564.1|8560.5|8559.3|154
1686821400000|2023-06-15 09:30:00|8564.3|8562.8|8567.9|8566.4|8568|8566.5|8562.6|8561.7|228
1686821700000|2023-06-15 09:35:00|8567.8|8566.3|8566.3|8565.4|8568.8|8567.9|8566.1|8564.6|156
1686822000000|2023-06-15 09:40:00|8566.4|8565.5|8567.7|8566.8|8569.1|8567.9|8566.3|8565.2|133
1686822300000|2023-06-15 09:45:00|8567.8|8566.9|8567.4|8566.5|8567.8|8566.9|8566.5|8565.3|126
1686822600000|2023-06-15 09:50:00|8567.3|8566.4|8566.1|8565.2|8567.3|8566.4|8564.4|8562.9|138
1686822900000|2023-06-15 09:55:00|8566|8565.1|8567.3|8566.4|8567.9|8566.7|8565.4|8564.5|163
1686823200000|2023-06-15 10:00:00|8567.4|8566.5|8565.8|8564.3|8568.1|8567|8565.4|8563.9|181
1686823500000|2023-06-15 10:05:00|8565.7|8564.2|8562.1|8561.2|8566|8564.6|8561.6|8560.7|161
1686823800000|2023-06-15 10:10:00|8561.9|8561|8562.1|8561.2|8562.2|8561.3|8560.4|8559.5|143
1686824100000|2023-06-15 10:15:00|8562.2|8561.3|8564.3|8563.4|8564.9|8564|8561.6|8560.7|187
1686824400000|2023-06-15 10:20:00|8564.2|8563.3|8566.3|8565.4|8566.5|8565.6|8564.1|8563.2|171
1686824700000|2023-06-15 10:25:00|8566.4|8565.5|8566.2|8565.3|8566.8|8565.9|8565.5|8564.6|162
1686825000000|2023-06-15 10:30:00|8566.3|8565.4|8564.9|8564|8566.3|8565.4|8564|8563.1|154
1686825300000|2023-06-15 10:35:00|8564.8|8563.9|8565.7|8564.8|8566.8|8565.7|8564.2|8563.3|136
1686825600000|2023-06-15 10:40:00|8565.6|8564.7|8563.3|8562.4|8565.7|8564.8|8562.7|8561.8|155
1686825900000|2023-06-15 10:45:00|8563.4|8562.5|8562|8561.1|8563.8|8562.9|8560.7|8559.8|182
1686826200000|2023-06-15 10:50:00|8562.1|8561.2|8562.9|8562|8563|8562.1|8562.1|8561.2|79
1686826500000|2023-06-15 10:55:00|8562.8|8561.9|8559.8|8558.9|8563.2|8562|8559.3|8558.4|154
1686826800000|2023-06-15 11:00:00|8560|8559.1|8558.1|8557.2|8560.4|8559.5|8557.8|8556.9|160
1686827100000|2023-06-15 11:05:00|8558.2|8557.3|8558.1|8557.2|8559.3|8558.4|8557.8|8556.9|160
1686827400000|2023-06-15 11:10:00|8558.2|8557.3|8557.7|8556.8|8558.8|8557.9|8557.5|8556.6|138
1686827700000|2023-06-15 11:15:00|8557.5|8556.6|8558.4|8557.5|8558.5|8557.6|8557.2|8556.3|123
1686828000000|2023-06-15 11:20:00|8558.5|8557.6|8557.7|8556.8|8558.8|8557.9|8555.9|8555|142
1686828300000|2023-06-15 11:25:00|8557.8|8556.9|8553.9|8553|8558|8557.1|8553.8|8552.9|138
1686828600000|2023-06-15 11:30:00|8553.8|8552.9|8553.6|8552.7|8553.8|8552.9|8552|8551.1|182
1686828900000|2023-06-15 11:35:00|8553.5|8552.6|8553.6|8552.7|8554.3|8553.4|8551.6|8550.7|131
1686829200000|2023-06-15 11:40:00|8553.5|8552.6|8555.2|8554.3|8555.2|8554.3|8553|8552.1|147
1686829500000|2023-06-15 11:45:00|8555.3|8554.4|8556.3|8555.4|8557.1|8555.8|8554.9|8553.9|176
1686829800000|2023-06-15 11:50:00|8556.2|8555.3|8554.5|8553.6|8556.5|8555.6|8554.4|8553.5|191
1686830100000|2023-06-15 11:55:00|8554.4|8553.5|8556.3|8555.4|8558.1|8557.2|8553.3|8552.4|295
1686830400000|2023-06-15 12:00:00|8556.4|8555.5|8555.5|8554.6|8557.3|8556.4|8554.1|8553.2|327
1686830700000|2023-06-15 12:05:00|8555.6|8554.7|8555.8|8554.9|8556.7|8555.6|8555.1|8554|211
1686831000000|2023-06-15 12:10:00|8555.6|8554.7|8562.1|8554.2|8562.1|8557.9|8554.7|8553.6|359
1686831300000|2023-06-15 12:15:00|8562.4|8553.7|8567.8|8566.3|8574.2|8572.4|8559.7|8553.3|1048
1686831600000|2023-06-15 12:20:00|8568.4|8566.9|8574.4|8572.9|8575|8573.7|8567.6|8566.1|499
1686831900000|2023-06-15 12:25:00|8574.3|8572.8|8582.8|8575.4|8583.2|8579.3|8574.1|8572.6|435
1686832200000|2023-06-15 12:30:00|8583.3|8574.8|8585.3|8583.8|8587|8585.5|8576.3|8570.6|959
1686832500000|2023-06-15 12:35:00|8585.2|8583.7|8589|8587.5|8589.5|8588.3|8584.1|8582.8|511
1686832800000|2023-06-15 12:40:00|8589.1|8587.6|8589.9|8588.4|8590.3|8588.9|8586.9|8586|392
1686833100000|2023-06-15 12:45:00|8590|8588.5|8589.6|8588.1|8592.4|8591|8589.4|8588|380
1686833400000|2023-06-15 12:50:00|8589.3|8587.8|8575.7|8574.8|8589.3|8588|8574.5|8573.2|620
1686833700000|2023-06-15 12:55:00|8576|8574.5|8577|8575.5|8577.2|8576.1|8572|8571.1|561
1686834000000|2023-06-15 13:00:00|8576.9|8575.4|8574.5|8573|8585.2|8583.7|8572.7|8571.8|634
1686834300000|2023-06-15 13:05:00|8574.6|8573.1|8577.2|8576.3|8581.1|8579.6|8574.5|8573|459
1686834600000|2023-06-15 13:10:00|8577.1|8576.2|8578.5|8577|8580.9|8580|8576.3|8575|324
1686834900000|2023-06-15 13:15:00|8578.4|8576.9|8581|8580.1|8581.3|8580.4|8575.1|8573.6|490
1686835200000|2023-06-15 13:20:00|8580.9|8580|8580.8|8579.3|8585.2|8584.1|8579.9|8578.7|542
1686835500000|2023-06-15 13:25:00|8580.7|8579.2|8580.9|8579.4|8581.8|8580.5|8578.6|8577.3|383
1686835800000|2023-06-15 13:30:00|8580.8|8579.3|8580.7|8579.8|8582.5|8581.4|8578.7|8577.6|391
1686836100000|2023-06-15 13:35:00|8580.8|8579.9|8573.1|8571.6|8582.1|8581.2|8572.8|8571.6|432
1686836400000|2023-06-15 13:40:00|8573.2|8571.7|8580.6|8579.7|8580.8|8579.7|8571.1|8570.2|418
1686836700000|2023-06-15 13:45:00|8580.4|8579.5|8573.4|8572.5|8580.6|8579.5|8572.5|8571.6|354
1686837000000|2023-06-15 13:50:00|8573.5|8572.6|8571.7|8570.8|8574.3|8573.4|8571.1|8569.6|322
1686837300000|2023-06-15 13:55:00|8571.5|8570.6|8568.5|8567.6|8571.8|8570.9|8567.5|8566.6|305
1686837600000|2023-06-15 14:00:00|8568.7|8567.8|8566.7|8565.8|8569|8568.1|8565.8|8564.9|423
1686837900000|2023-06-15 14:05:00|8566.8|8565.9|8569.4|8568.5|8570.5|8569.6|8563.6|8562.2|495
1686838200000|2023-06-15 14:10:00|8569.3|8568.4|8568.4|8567.5|8569.8|8568.9|8567.4|8566.5|407
1686838500000|2023-06-15 14:15:00|8568.3|8567.4|8568.1|8567.2|8569.9|8568.9|8567.6|8566.7|255
1686838800000|2023-06-15 14:20:00|8568.2|8567.3|8570.8|8569.9|8570.9|8570|8567.5|8566.6|276
1686839100000|2023-06-15 14:25:00|8570.7|8569.8|8567.5|8566.6|8571.1|8570.2|8567.5|8566.6|332
1686839400000|2023-06-15 14:30:00|8567.4|8566.5|8563.8|8562.9|8568.4|8567.5|8563.1|8562.2|378
1686839700000|2023-06-15 14:35:00|8563.7|8562.8|8564.8|8563.9|8567.6|8566.7|8563.7|8562.8|310
1686840000000|2023-06-15 14:40:00|8564.9|8564|8563.6|8562.7|8566.4|8565.5|8562|8561.1|336
1686840300000|2023-06-15 14:45:00|8563.5|8562.6|8563.4|8562.5|8564.2|8563.3|8562.6|8561.7|274
1686840600000|2023-06-15 14:50:00|8563.5|8562.6|8562.2|8561.3|8563.7|8562.7|8561.5|8560.6|248
1686840900000|2023-06-15 14:55:00|8562.3|8561.4|8562.3|8561.4|8563.4|8562.5|8560.9|8560|408
1686841200000|2023-06-15 15:00:00|8562.2|8561.3|8567.2|8566.3|8567.2|8566.3|8561.5|8560.6|419
1686841500000|2023-06-15 15:05:00|8567.4|8566.5|8572.5|8571.6|8572.6|8571.7|8567.4|8566.5|277
1686841800000|2023-06-15 15:10:00|8572.3|8571.4|8570.8|8569.9|8572.6|8571.7|8570.3|8569.4|203
1686842100000|2023-06-15 15:15:00|8570.9|8570|8572.1|8571.2|8573.1|8572.2|8570.7|8569.8|267
1686842400000|2023-06-15 15:20:00|8572.2|8571.3|8565.7|8564.8|8572.4|8571.5|8565.1|8564.2|243
1686842700000|2023-06-15 15:25:00|8565.8|8564.9|8564.6|8563.7|8566.4|8565.5|8564.6|8563.7|211
1686843000000|2023-06-15 15:30:00|8565.5|8564|8566.8|8565.9|8567.2|8566.3|8565.4|8564|253
1686843300000|2023-06-15 15:35:00|8566.7|8565.8|8566.2|8565.3|8567.9|8567|8566|8565.1|199
1686843600000|2023-06-15 15:40:00|8566|8565.1|8568.8|8567.9|8568.8|8567.9|8565.2|8564.3|175
1686843900000|2023-06-15 15:45:00|8568.9|8568|8567.5|8566.6|8569.6|8568.7|8567.3|8566.4|164
1686844200000|2023-06-15 15:50:00|8567.6|8566.7|8568.3|8567.4|8568.4|8567.4|8563.1|8561.6|275
1686844500000|2023-06-15 15:55:00|8568.2|8567.3|8568.5|8567.6|8568.7|8567.7|8567.7|8566.5|185
1686844800000|2023-06-15 16:00:00|8568.6|8567.7|8568.1|8567.2|8569|8567.8|8567.8|8566.9|184
1686845100000|2023-06-15 16:05:00|8568.2|8567.3|8569.3|8568.4|8569.7|8568.6|8568.1|8567.2|147
1686845400000|2023-06-15 16:10:00|8569.4|8568.5|8568.9|8568|8569.9|8569|8568.7|8567.8|115
1686845700000|2023-06-15 16:15:00|8568.8|8567.9|8568.9|8568|8569.6|8568.7|8567|8566.1|180
1686846000000|2023-06-15 16:20:00|8568.8|8567.9|8570.1|8569.2|8570.7|8569.7|8568.4|8567.5|205
1686846300000|2023-06-15 16:25:00|8570|8569.1|8570|8569.1|8570.5|8569.6|8568.2|8567.3|165
1686846600000|2023-06-15 16:30:00|8570.1|8569.2|8570.3|8569.4|8570.9|8569.9|8568.8|8567.9|132
1686846900000|2023-06-15 16:35:00|8570.2|8569.3|8567.4|8566.5|8570.8|8569.9|8567.3|8566.4|168
1686847200000|2023-06-15 16:40:00|8567.5|8566.6|8566.2|8565.3|8567.8|8566.9|8565.5|8564.6|189
1686847500000|2023-06-15 16:45:00|8566.1|8565.2|8567|8566.1|8567.3|8566.4|8565.9|8565|154
1686847800000|2023-06-15 16:50:00|8566.9|8566|8568.7|8567.8|8569|8568.1|8566.8|8565.9|134
1686848100000|2023-06-15 16:55:00|8568.9|8568|8567.6|8566.7|8569.7|8568.8|8567.5|8566.6|209
1686848400000|2023-06-15 17:00:00|8567.7|8566.8|8567.9|8567|8568.6|8567.7|8566.9|8566|152
1686848700000|2023-06-15 17:05:00|8567.8|8566.9|8569.2|8568.3|8569.7|8568.8|8567.1|8566.2|147
1686849000000|2023-06-15 17:10:00|8569.1|8568.2|8568.1|8567.2|8569.8|8568.9|8567.3|8566.4|113
1686849300000|2023-06-15 17:15:00|8568.2|8567.3|8569.6|8568.7|8569.6|8568.7|8567.5|8566.6|92
1686849600000|2023-06-15 17:20:00|8569.5|8568.6|8568|8567.1|8569.5|8568.6|8567.4|8566.5|108
1686849900000|2023-06-15 17:25:00|8567.9|8567|8568.6|8567.7|8569|8568.1|8567.8|8566.9|78
1686850200000|2023-06-15 17:30:00|8568.7|8567.8|8568.3|8567.4|8569.3|8568.4|8568.2|8567.3|99
1686850500000|2023-06-15 17:35:00|8568.4|8567.5|8568.4|8567.5|8568.7|8567.8|8567.7|8566.8|114
1686850800000|2023-06-15 17:40:00|8568.5|8567.6|8567|8566.1|8568.5|8567.6|8566.8|8565.9|90
1686851100000|2023-06-15 17:45:00|8566.9|8566|8567.5|8566.6|8568.2|8567.3|8566.9|8566|118
1686851400000|2023-06-15 17:50:00|8567.4|8566.5|8568.1|8567.2|8568.8|8567.9|8567.4|8566.5|109
1686851700000|2023-06-15 17:55:00|8568.2|8567.3|8567.7|8566.8|8568.3|8567.4|8566.9|8566|139
1686852000000|2023-06-15 18:00:00|8567.8|8566.9|8567.1|8566.2|8569.2|8568.3|8567|8566.1|152
1686852300000|2023-06-15 18:05:00|8567|8566.1|8566.4|8565.5|8567.3|8566.4|8566.3|8565.4|124
1686852600000|2023-06-15 18:10:00|8566.3|8565.4|8565.7|8564.8|8566.3|8565.4|8565.5|8564.6|91
1686852900000|2023-06-15 18:15:00|8565.8|8564.9|8566.1|8565.2|8566.2|8565.3|8565.3|8564.4|94
1686853200000|2023-06-15 18:20:00|8566.2|8565.3|8566.2|8565.3|8566.4|8565.5|8565.6|8564.7|82
1686853500000|2023-06-15 18:25:00|8566.1|8565.2|8566.5|8565.6|8566.7|8565.8|8566.1|8565.2|92
1686853800000|2023-06-15 18:30:00|8566.6|8565.7|8566.2|8565.3|8566.7|8565.8|8566|8565.1|97
1686854100000|2023-06-15 18:35:00|8566.3|8565.4|8567.3|8566.4|8567.3|8566.4|8566|8565.1|112
1686854400000|2023-06-15 18:40:00|8567.4|8566.5|8567|8566.1|8567.4|8566.5|8566.1|8565.2|103
1686854700000|2023-06-15 18:45:00|8566.9|8566|8566.3|8565.4|8567.1|8566.2|8566.1|8565.2|94
1686855000000|2023-06-15 18:50:00|8566.2|8565.3|8566.1|8565.2|8566.8|8565.9|8566|8565.1|76
1686855300000|2023-06-15 18:55:00|8566|8565.1|8567.5|8566.6|8568.7|8567.8|8565.9|8565|151
1686855600000|2023-06-15 19:00:00|8567.6|8566.7|8567.1|8566.2|8568.9|8568|8567.1|8566.2|154
1686855900000|2023-06-15 19:05:00|8567|8566.1|8566.9|8566|8567.8|8566.3|8566.1|8565.2|98
1686856200000|2023-06-15 19:10:00|8566.8|8565.9|8567.2|8566.3|8567.4|8566.5|8566.3|8565.4|112
1686856500000|2023-06-15 19:15:00|8567.3|8566.4|8566.8|8565.9|8567.5|8566.6|8566.5|8565.6|134
1686856800000|2023-06-15 19:20:00|8567|8566.1|8567|8566.1|8567.5|8566.6|8566.6|8565.7|98
1686857100000|2023-06-15 19:25:00|8567.1|8566.2|8567.4|8566.5|8567.5|8566.6|8566.9|8566|71
1686857400000|2023-06-15 19:30:00|8567.5|8566.6|8566.4|8565.5|8567.7|8566.8|8566.3|8565.4|111
1686857700000|2023-06-15 19:35:00|8566.3|8565.4|8566.5|8565.6|8566.7|8565.8|8566|8565.1|104
1686858000000|2023-06-15 19:40:00|8566.4|8565.5|8566.4|8565.5|8566.7|8565.8|8565.9|8565|113
1686858300000|2023-06-15 19:45:00|8566.5|8565.6|8565.2|8564.3|8566.8|8565.9|8565.1|8564.2|84
1686858600000|2023-06-15 19:50:00|8565.1|8564.2|8564.5|8563.6|8565.2|8564.3|8563.4|8562.5|149
1686858900000|2023-06-15 19:55:00|8564.6|8563.7|8564|8563.1|8565.3|8564.4|8563.7|8562.8|176
1686859200000|2023-06-15 20:00:00|8563.9|8563|8564.8|8563.9|8565.7|8564.8|8563.9|8563|144
1686859500000|2023-06-15 20:05:00|8564.9|8564|8564.9|8564|8565.3|8564.4|8564.6|8563.7|96
1686859800000|2023-06-15 20:10:00|8565.2|8563.7|8564.5|8563.6|8565.5|8564.6|8564.4|8563.5|61
1686860100000|2023-06-15 20:15:00|8564.4|8563.5|8564.4|8563.5|8564.9|8563.7|8564.2|8563|61
1686860400000|2023-06-15 20:20:00|8564.6|8563.7|8564.7|8563.2|8565.1|8564|8564.4|8563.2|58
1686860700000|2023-06-15 20:25:00|8564.4|8563.5|8564.6|8563.1|8564.7|8563.5|8564.2|8562.9|32
1686861000000|2023-06-15 20:30:00|8564.5|8563|8564.6|8563.1|8564.9|8563.6|8564|8562.7|69
1686861300000|2023-06-15 20:35:00|8564.7|8563.2|8563.7|8562.2|8564.9|8563.6|8563.6|8562.1|49
1686861600000|2023-06-15 20:40:00|8563.8|8562.3|8564.3|8563.4|8564.8|8563.5|8563.8|8562.3|33
1686861900000|2023-06-15 20:45:00|8564.6|8563.1|8563.8|8562.3|8564.6|8563.1|8563.8|8562.3|36
1686862200000|2023-06-15 20:50:00|8563.9|8562.4|8563.1|8561.6|8563.9|8562.4|8563|8561.5|71
1686862500000|2023-06-15 20:55:00|8563.4|8561|8564.3|8559.1|8565.5|8561.4|8562.9|8558.8|262
1686862800000|2023-06-15 21:00:00|8569.5|8557.6|8570.7|8558.8|8570.7|8558.8|8568.2|8556.3|25
1686863100000|2023-06-15 21:05:00|8569.7|8557.8|8567.9|8556|8570|8558.1|8567.9|8556|23
1686863400000|2023-06-15 21:10:00|8568|8556.1|8567.1|8555.2|8568.7|8556.8|8566|8554.1|22
1686863700000|2023-06-15 21:15:00|8567.3|8555.4|8567.2|8555.3|8568.3|8556.4|8566.4|8554.5|718
1686864000000|2023-06-15 21:20:00|8567.1|8555.2|8567.2|8555.3|8568.7|8556.8|8566.4|8554.5|472
1686864300000|2023-06-15 21:25:00|8567.1|8555.2|8566.8|8554.9|8567.2|8555.3|8565.7|8553.8|212
1686864600000|2023-06-15 21:30:00|8567|8555.1|8567.6|8555.7|8567.9|8556|8566.7|8554.8|58
1686864900000|2023-06-15 21:35:00|8567.5|8555.6|8566.5|8554.7|8567.8|8556.4|8565.5|8554.6|21
1686865200000|2023-06-15 21:40:00|8566.6|8555.8|8568|8556.1|8568|8556.3|8565.4|8554.6|18
1686865500000|2023-06-15 21:45:00|8567.8|8555.9|8568.4|8556.5|8568.5|8556.6|8567.7|8555.8|24
1686865800000|2023-06-15 21:50:00|8568.5|8556.6|8568.5|8556.6|8568.5|8556.6|8568.4|8556.5|29
1686866100000|2023-06-15 21:55:00|8568.4|8556.5|8566.2|8556|8568.4|8557.9|8564.4|8555.2|55
1686866400000|2023-06-15 22:00:00|8567.8|8557.3|8563.6|8560.3|8569.7|8560.7|8563.5|8557.3|289
1686866700000|2023-06-15 22:05:00|8563.1|8560.7|8563.7|8561.4|8564.4|8561.8|8562.4|8560|109
1686867000000|2023-06-15 22:10:00|8563.8|8561.2|8563.5|8561.2|8564.1|8561.8|8562.5|8560.2|108
1686867300000|2023-06-15 22:15:00|8563.7|8561.4|8563.5|8562|8564|8562.1|8562.8|8561.1|96
1686867600000|2023-06-15 22:20:00|8563.6|8562.1|8562.5|8560.2|8563.9|8562.2|8562.1|8560.2|68
1686867900000|2023-06-15 22:25:00|8562.4|8560.3|8562.6|8561.1|8563.5|8561.9|8562.4|8560.3|85
1686868200000|2023-06-15 22:30:00|8562.7|8561.2|8562.7|8561.2|8563|8561.4|8562.3|8560.5|65
1686868500000|2023-06-15 22:35:00|8562.8|8561.3|8562.2|8560.7|8563|8561.5|8562.1|8560.6|95
1686868800000|2023-06-15 22:40:00|8562.3|8560.8|8562.5|8561|8562.8|8561.3|8561.6|8560.1|164
1686869100000|2023-06-15 22:45:00|8562.4|8560.9|8563.7|8562.2|8563.7|8562.2|8562.2|8560.7|169
1686869400000|2023-06-15 22:50:00|8563.6|8562.1|8563.1|8561.6|8563.7|8562.2|8562.2|8560.7|109
1686869700000|2023-06-15 22:55:00|8562.9|8561.4|8563|8561.5|8563.3|8561.8|8562.2|8560.7|52
1686870000000|2023-06-15 23:00:00|8563.1|8561.6|8562.2|8560.7|8563.6|8562.1|8561.7|8560.2|77
1686870300000|2023-06-15 23:05:00|8562.1|8560.6|8562.3|8560.8|8562.8|8561.3|8561.9|8560.4|108
1686870600000|2023-06-15 23:10:00|8562.4|8560.9|8561.8|8560.3|8562.4|8560.9|8561.3|8559.8|62
1686870900000|2023-06-15 23:15:00|8561.9|8560.4|8562.3|8561.4|8562.6|8561.4|8561.9|8560.4|70
1686871200000|2023-06-15 23:20:00|8562.1|8561.2|8562.4|8560.9|8562.8|8561.4|8562|8560.6|56
1686871500000|2023-06-15 23:25:00|8562.5|8561|8562.5|8561|8563.3|8561.8|8562.3|8560.8|76
1686871800000|2023-06-15 23:30:00|8562.6|8561.1|8561.7|8560.2|8563|8561.5|8561.7|8560.2|67
1686872100000|2023-06-15 23:35:00|8561.6|8560.1|8562.2|8560.7|8562.8|8561.3|8561.2|8560.1|97
1686872400000|2023-06-15 23:40:00|8562.1|8560.6|8561.3|8559.8|8562.2|8560.7|8561.1|8559.6|79
1686872700000|2023-06-15 23:45:00|8561.4|8559.9|8561.6|8560.1|8561.7|8560.5|8561.1|8559.7|41
1686873000000|2023-06-15 23:50:00|8561.3|8560.4|8561.3|8559.8|8561.9|8560.5|8561|8559.8|66
1686873300000|2023-06-15 23:55:00|8561.5|8560|8562.2|8560.7|8562.3|8560.8|8561.1|8559.6|44
1686873600000|2023-06-16 00:00:00|8562.3|8560.8|8562.3|8560.8|8563.2|8561.7|8562|8560.5|159
1686873900000|2023-06-16 00:05:00|8562.4|8560.9|8561.9|8560.4|8562.9|8561.4|8561.6|8560.1|75
1686874200000|2023-06-16 00:10:00|8561.8|8560.3|8561.8|8560.3|8562|8560.5|8561.4|8559.9|78
1686874500000|2023-06-16 00:15:00|8561.9|8560.4|8561.5|8560|8562|8560.5|8560.9|8559.4|63
1686874800000|2023-06-16 00:20:00|8561.7|8560.2|8561.6|8560.1|8561.8|8560.3|8561.2|8559.7|51
1686875100000|2023-06-16 00:25:00|8561.4|8559.9|8561.7|8560.2|8561.7|8560.3|8561.1|8559.9|56
1686875400000|2023-06-16 00:30:00|8561.8|8560.3|8561.9|8560.4|8562.4|8560.9|8561.3|8559.8|88
1686875700000|2023-06-16 00:35:00|8561.8|8560.3|8561.6|8560.1|8562.2|8560.7|8561.6|8560.1|72
1686876000000|2023-06-16 00:40:00|8561.7|8560.2|8561.4|8559.9|8561.8|8560.3|8561|8559.5|51
1686876300000|2023-06-16 00:45:00|8561.3|8559.8|8561.4|8559.9|8561.6|8560.3|8561.1|8559.7|62
1686876600000|2023-06-16 00:50:00|8561.3|8559.8|8561|8559.5|8561.6|8560.1|8560.1|8558.6|106
1686876900000|2023-06-16 00:55:00|8560.9|8559.4|8561.4|8559.9|8561.8|8560.3|8560.2|8558.7|118
1686877200000|2023-06-16 01:00:00|8561.5|8560|8561.6|8560.1|8562|8560.5|8561.2|8559.7|92
1686877500000|2023-06-16 01:05:00|8561.5|8560|8561.2|8559.7|8562.1|8560.6|8560.9|8559.4|78
1686877800000|2023-06-16 01:10:00|8561.3|8559.8|8561.2|8559.7|8561.5|8560|8560.9|8559.4|75
1686878100000|2023-06-16 01:15:00|8561.1|8559.6|8561.4|8559.9|8562|8560.5|8560.7|8559.6|123
1686878400000|2023-06-16 01:20:00|8561.5|8560|8560.2|8558.7|8561.6|8560.1|8560.2|8558.7|90
1686878700000|2023-06-16 01:25:00|8560.3|8558.8|8561.1|8559.6|8561.3|8559.8|8559.8|8558.7|89
1686879000000|2023-06-16 01:30:00|8561.3|8559.8|8562.4|8560.9|8562.6|8561.1|8560.8|8559.6|168
1686879300000|2023-06-16 01:35:00|8562.3|8560.8|8562.1|8560.6|8562.5|8561|8561.7|8560.3|136
1686879600000|2023-06-16 01:40:00|8562.2|8560.7|8561.3|8559.8|8562.2|8561|8560.9|8559.4|156
1686879900000|2023-06-16 01:45:00|8561.5|8560|8561.7|8560.2|8562.1|8560.6|8561|8559.5|131
1686880200000|2023-06-16 01:50:00|8561.8|8560.3|8561.6|8560.1|8561.8|8560.3|8560.8|8559.3|88
1686880500000|2023-06-16 01:55:00|8561.5|8560|8562.9|8561.4|8563|8561.5|8561.5|8560|88
1686880800000|2023-06-16 02:00:00|8563.1|8561.6|8564.4|8562.9|8564.5|8563|8562.9|8561.4|71
1686881100000|2023-06-16 02:05:00|8564.3|8562.8|8563.8|8562.3|8564.6|8563.1|8563.8|8562.3|82
1686881400000|2023-06-16 02:10:00|8563.9|8562.4|8564.3|8562.8|8564.6|8563.1|8563.9|8562.4|68
1686881700000|2023-06-16 02:15:00|8564.4|8562.9|8563.8|8562.3|8564.5|8563|8563.8|8562.3|60
1686882000000|2023-06-16 02:20:00|8563.9|8562.4|8564.9|8563.4|8565|8563.5|8563.5|8562|61
1686882300000|2023-06-16 02:25:00|8565|8563.5|8564.6|8563.1|8565.1|8563.6|8564.2|8562.7|66
1686882600000|2023-06-16 02:30:00|8564.5|8563|8564.5|8563|8564.9|8563.4|8564.4|8562.9|68
1686882900000|2023-06-16 02:35:00|8564.6|8563.1|8564|8562.5|8564.6|8563.1|8563.9|8562.4|84
1686883200000|2023-06-16 02:40:00|8564.1|8562.6|8564.1|8562.6|8565.1|8563.6|8563.7|8562.2|103
1686883500000|2023-06-16 02:45:00|8564|8562.5|8563.7|8562.2|8564.8|8563.3|8563.2|8561.7|288
1686883800000|2023-06-16 02:50:00|8563.6|8562.1|8564.7|8563.2|8564.8|8563.3|8563.2|8561.7|130
1686884100000|2023-06-16 02:55:00|8564.6|8563.1|8564.9|8563.4|8565.4|8563.9|8564.2|8562.7|125
1686884400000|2023-06-16 03:00:00|8565|8563.5|8565|8563.5|8565.3|8563.8|8563.9|8562.4|147
1686884700000|2023-06-16 03:05:00|8564.9|8563.4|8563.9|8562.4|8564.9|8563.5|8563.8|8562.3|81
1686885000000|2023-06-16 03:10:00|8564.1|8562.6|8563.6|8562.1|8564.2|8562.7|8563.5|8562|68
1686885300000|2023-06-16 03:15:00|8563.7|8562.2|8564|8562.5|8564|8562.5|8562.8|8561.5|91
1686885600000|2023-06-16 03:20:00|8563.9|8562.4|8563.7|8562.2|8564|8562.7|8563.4|8561.9|82
1686885900000|2023-06-16 03:25:00|8563.8|8562.3|8563.3|8561.8|8563.8|8562.3|8562.8|8561.3|77
1686886200000|2023-06-16 03:30:00|8563.2|8561.7|8562.6|8561.1|8563.4|8561.9|8562.3|8560.8|102
1686886500000|2023-06-16 03:35:00|8562.7|8561.2|8563.3|8561.8|8563.4|8561.9|8562.3|8561.1|55
1686886800000|2023-06-16 03:40:00|8563.4|8561.9|8563.3|8561.8|8563.5|8562.3|8563|8561.5|65
1686887100000|2023-06-16 03:45:00|8563.4|8561.9|8563.1|8561.6|8563.5|8562.2|8562.5|8561.1|70
1686887400000|2023-06-16 03:50:00|8563.2|8561.7|8563.2|8562.3|8563.9|8562.4|8563|8561.5|83
1686887700000|2023-06-16 03:55:00|8563.1|8562.2|8562.6|8561.1|8563.6|8562.4|8562.5|8561.1|103
1686888000000|2023-06-16 04:00:00|8562.7|8561.2|8562.8|8561.3|8563.2|8561.7|8562.3|8560.9|100
1686888300000|2023-06-16 04:05:00|8562.9|8561.4|8562.3|8560.8|8563.1|8561.6|8562.2|8560.7|94
1686888600000|2023-06-16 04:10:00|8562.2|8560.7|8563.3|8561.8|8563.6|8562.1|8562.2|8560.7|82
1686888900000|2023-06-16 04:15:00|8563.6|8562.1|8564.3|8562.8|8564.5|8563|8563.6|8562.1|85
1686889200000|2023-06-16 04:20:00|8564.2|8562.7|8563.7|8562.2|8564.3|8562.8|8563.6|8562.1|83
1686889500000|2023-06-16 04:25:00|8563.3|8561.8|8562.6|8561.1|8563.3|8561.8|8562.1|8560.6|97
1686889800000|2023-06-16 04:30:00|8562.7|8561.2|8562.7|8561.2|8563.1|8561.6|8562.4|8560.9|95
1686890100000|2023-06-16 04:35:00|8562.6|8561.1|8562.1|8560.6|8562.8|8561.3|8562|8560.5|119
1686890400000|2023-06-16 04:40:00|8562|8560.5|8562.1|8560.6|8562.3|8560.8|8561.8|8560.3|85
1686890700000|2023-06-16 04:45:00|8562|8560.5|8561.3|8559.8|8562.1|8560.6|8561.2|8559.7|75
1686891000000|2023-06-16 04:50:00|8561.4|8559.9|8561.6|8560.1|8561.8|8560.3|8561|8559.5|76
1686891300000|2023-06-16 04:55:00|8561.2|8560.3|8560.4|8558.9|8561.7|8560.4|8560.4|8558.9|74
1686891600000|2023-06-16 05:00:00|8560.3|8558.8|8560.6|8559.1|8561|8559.5|8560.2|8558.7|136
1686891900000|2023-06-16 05:05:00|8560.5|8559|8560.4|8558.9|8560.6|8559.1|8559.8|8558.3|80
1686892200000|2023-06-16 05:10:00|8560.5|8559|8561.1|8559.6|8561.1|8559.6|8560.4|8558.9|100
1686892500000|2023-06-16 05:15:00|8561|8559.5|8560.8|8559.3|8561|8559.5|8560.2|8558.9|64
1686892800000|2023-06-16 05:20:00|8560.9|8559.4|8560.3|8558.8|8560.9|8559.6|8560.2|8558.7|95
1686893100000|2023-06-16 05:25:00|8560.2|8558.7|8560.2|8558.7|8560.3|8558.8|8559.8|8558.3|114
1686893400000|2023-06-16 05:30:00|8560.3|8558.8|8560.2|8558.7|8560.6|8559.1|8559.6|8558.1|113
1686893700000|2023-06-16 05:35:00|8560.1|8558.6|8558.3|8557.4|8560.1|8558.6|8558.3|8557|54
1686894000000|2023-06-16 05:40:00|8558.4|8557.5|8559|8557.5|8559.2|8558.1|8558.2|8556.9|85
1686894300000|2023-06-16 05:45:00|8559.1|8557.6|8557.9|8557|8559.1|8557.6|8557.5|8556|103
1686894600000|2023-06-16 05:50:00|8558|8557.1|8558.3|8556.8|8559.2|8557.7|8557.9|8556.8|101
1686894900000|2023-06-16 05:55:00|8558.4|8556.9|8556.2|8554.7|8558.4|8556.9|8556|8554.5|152
1686895200000|2023-06-16 06:00:00|8556.4|8554.9|8557.6|8556.1|8558.2|8557|8556|8554.8|252
1686895500000|2023-06-16 06:05:00|8557.7|8556.2|8556.5|8555|8558.6|8557.1|8555.7|8554.4|237
1686895800000|2023-06-16 06:10:00|8556.6|8555.1|8557.3|8555.8|8557.6|8556.3|8556.1|8554.7|193
1686896100000|2023-06-16 06:15:00|8557.1|8556.2|8556.2|8555.3|8557.7|8556.8|8555.9|8555|181
1686896400000|2023-06-16 06:20:00|8556.3|8555.4|8552.7|8551.8|8557.9|8557|8552.2|8550.7|319
1686896700000|2023-06-16 06:25:00|8552.8|8551.9|8555.3|8554.4|8556|8555.1|8552.7|8551.4|197
1686897000000|2023-06-16 06:30:00|8555.4|8554.5|8552.9|8552|8556.3|8555.4|8552.2|8551.3|257
1686897300000|2023-06-16 06:35:00|8553.2|8551.7|8553.6|8552.7|8554.4|8553|8552.8|8551.5|196
1686897600000|2023-06-16 06:40:00|8553.7|8552.8|8554.7|8553.2|8554.7|8553.5|8551.5|8550.4|268
1686897900000|2023-06-16 06:45:00|8554.6|8553.1|8555.2|8553.7|8555.6|8554.1|8552.8|8551.7|244
1686898200000|2023-06-16 06:50:00|8555.3|8553.8|8554.3|8553.4|8555.3|8554.3|8553.7|8552.6|164
1686898500000|2023-06-16 06:55:00|8554.4|8553.5|8552.5|8551|8554.7|8553.5|8551.7|8550.2|253
1686898800000|2023-06-16 07:00:00|8552.3|8550.8|8555.4|8553.9|8555.7|8554.2|8552.3|8550.8|389
1686899100000|2023-06-16 07:05:00|8555.3|8553.8|8558.1|8556.6|8558.5|8557|8554.5|8553|292
1686899400000|2023-06-16 07:10:00|8558|8556.5|8557.9|8556.4|8558.5|8557|8555.1|8553.8|193
1686899700000|2023-06-16 07:15:00|8557.8|8556.3|8554.9|8553.4|8558.2|8556.7|8554.1|8552.6|245
1686900000000|2023-06-16 07:20:00|8555|8553.5|8552.4|8550.9|8555.1|8553.6|8550.7|8549.2|316
1686900300000|2023-06-16 07:25:00|8552.1|8551.2|8554.3|8553.4|8555.6|8554.1|8551.9|8550.6|255
1686900600000|2023-06-16 07:30:00|8554.6|8553.1|8553.5|8552|8555.3|8554.2|8553.1|8551.6|175
1686900900000|2023-06-16 07:35:00|8553.6|8552.1|8554.2|8552.7|8554.4|8553.1|8552.9|8551.5|208
1686901200000|2023-06-16 07:40:00|8554.1|8552.6|8553.5|8552|8555.2|8553.7|8553|8551.9|248
1686901500000|2023-06-16 07:45:00|8553.3|8551.8|8557|8555.5|8557|8555.5|8553|8551.8|243
1686901800000|2023-06-16 07:50:00|8556.9|8555.4|8557.4|8555.9|8557.6|8556.1|8555.3|8554.2|179
1686902100000|2023-06-16 07:55:00|8557.5|8556|8558.1|8556.6|8558.1|8556.6|8555.8|8554.3|231
1686902400000|2023-06-16 08:00:00|8558|8556.5|8557.9|8557|8558.8|8557.3|8555.8|8554.3|287
1686902700000|2023-06-16 08:05:00|8557.8|8556.9|8561.5|8560|8561.9|8560.4|8557.1|8556.2|222
1686903000000|2023-06-16 08:10:00|8561.6|8560.1|8559.6|8558.1|8563|8561.5|8558.6|8557.4|154
1686903300000|2023-06-16 08:15:00|8559.5|8558|8561.1|8559.6|8561.5|8560.3|8558.7|8557.7|194
1686903600000|2023-06-16 08:20:00|8560.9|8559.4|8560.4|8558.9|8561.9|8560.4|8560|8558.7|174
1686903900000|2023-06-16 08:25:00|8560.5|8559|8560.7|8559.2|8561.2|8559.9|8558.6|8557.4|179
1686904200000|2023-06-16 08:30:00|8560.8|8559.3|8565.2|8563.7|8566.7|8565.2|8560.5|8559|278
1686904500000|2023-06-16 08:35:00|8565.4|8563.9|8561.3|8560.4|8565.5|8564|8559.5|8558.5|224
1686904800000|2023-06-16 08:40:00|8561.6|8560.1|8560.4|8559.5|8563|8562|8560.2|8559.3|200
1686905100000|2023-06-16 08:45:00|8560.3|8559.4|8560.4|8558.9|8561.8|8560.5|8559.5|8558|207
1686905400000|2023-06-16 08:50:00|8560.3|8558.8|8561.1|8559.6|8561.2|8560|8559.2|8557.7|203
1686905700000|2023-06-16 08:55:00|8561.2|8559.7|8558.6|8557.1|8561.8|8560.7|8558.6|8557.1|164
1686906000000|2023-06-16 09:00:00|8558.7|8557.2|8557.8|8556.3|8558.8|8557.5|8555.9|8554.4|184
1686906300000|2023-06-16 09:05:00|8558|8556.5|8559.7|8558.8|8560.2|8559.3|8557.9|8556.5|172
1686906600000|2023-06-16 09:10:00|8559.8|8558.9|8558.7|8557.8|8560.2|8559.3|8558.7|8557.4|201
1686906900000|2023-06-16 09:15:00|8558.8|8557.9|8557.6|8556.7|8558.8|8557.9|8556|8554.8|211
1686907200000|2023-06-16 09:20:00|8557.5|8556.6|8558|8557.1|8558.3|8557.1|8555.4|8554.3|165
1686907500000|2023-06-16 09:25:00|8557.7|8556.8|8556.8|8555.9|8558.3|8557.4|8556.5|8555.6|129
1686907800000|2023-06-16 09:30:00|8556.9|8556|8560.5|8559.6|8560.6|8559.7|8556.8|8555.3|151
1686908100000|2023-06-16 09:35:00|8560.4|8559.5|8562.7|8561.8|8562.9|8561.8|8560.2|8559.3|163
1686908400000|2023-06-16 09:40:00|8562.6|8561.7|8560.1|8559.2|8562.8|8561.9|8559.7|8558.8|150
1686908700000|2023-06-16 09:45:00|8559.9|8559|8559.5|8558.6|8560.2|8559.3|8559.1|8558.2|132
1686909000000|2023-06-16 09:50:00|8559.4|8558.5|8560.8|8559.3|8562|8561.1|8559.4|8558.5|176
1686909300000|2023-06-16 09:55:00|8561|8559.5|8558.4|8556.9|8561.1|8559.9|8557.8|8556.7|195
1686909600000|2023-06-16 10:00:00|8558.3|8556.8|8557.3|8556.4|8559.3|8558.1|8556.9|8556|168
1686909900000|2023-06-16 10:05:00|8557.4|8556.5|8556.1|8555.2|8557.9|8556.5|8556|8555.1|116
1686910200000|2023-06-16 10:10:00|8556.5|8555|8556.9|8556|8558.3|8557.4|8556.1|8555|175
1686910500000|2023-06-16 10:15:00|8556.8|8555.9|8555.8|8554.9|8557.8|8556.6|8555.1|8554.2|159
1686910800000|2023-06-16 10:20:00|8555.9|8555|8554.3|8553.4|8557|8556.1|8554.3|8553.4|114
1686911100000|2023-06-16 10:25:00|8554.2|8553.3|8555.3|8554.4|8556|8555.1|8553.7|8552.8|110
1686911400000|2023-06-16 10:30:00|8555.2|8554.3|8559.2|8558.3|8559.4|8558.5|8554.7|8553.8|147
1686911700000|2023-06-16 10:35:00|8559.3|8558.4|8561.2|8560.3|8561.5|8560.6|8559.1|8558.2|132
1686912000000|2023-06-16 10:40:00|8561.1|8560.2|8560.8|8559.9|8561.4|8560.5|8559.6|8558.7|134
1686912300000|2023-06-16 10:45:00|8560.7|8559.8|8558.7|8557.8|8560.9|8560|8558.3|8557.4|81
1686912600000|2023-06-16 10:50:00|8558.8|8557.9|8559.3|8558.4|8560|8559.1|8558.5|8557.6|116
1686912900000|2023-06-16 10:55:00|8559.2|8558.3|8557.6|8556.7|8560.3|8559.4|8557.5|8556.6|130
1686913200000|2023-06-16 11:00:00|8557.7|8556.8|8560.3|8559.4|8563.1|8562.2|8557.7|8556.8|336
1686913500000|2023-06-16 11:05:00|8560.4|8559.5|8564.4|8563.5|8564.4|8563.5|8560.3|8559.4|172
1686913800000|2023-06-16 11:10:00|8564.8|8563.9|8563.6|8562.7|8565.5|8564.3|8563.2|8562.3|189
1686914100000|2023-06-16 11:15:00|8563.5|8562.6|8561.7|8560.8|8563.6|8562.7|8561.2|8560.3|105
1686914400000|2023-06-16 11:20:00|8561.6|8560.7|8560.7|8559.8|8561.6|8560.7|8560.2|8559.3|119
1686914700000|2023-06-16 11:25:00|8560.6|8559.7|8557.8|8556.9|8560.8|8559.9|8557.5|8556.6|103
1686915000000|2023-06-16 11:30:00|8557.9|8557|8555.8|8554.9|8558.3|8557.4|8555.6|8554.7|159
1686915300000|2023-06-16 11:35:00|8555.9|8555|8554.2|8553.3|8556|8555.1|8553.5|8552.6|164
1686915600000|2023-06-16 11:40:00|8554.1|8553.2|8552.2|8551.3|8554.3|8553.4|8552.2|8551.3|157
1686915900000|2023-06-16 11:45:00|8552.1|8551.2|8551.2|8550.3|8553.1|8552.2|8551.2|8550.3|181
1686916200000|2023-06-16 11:50:00|8551.5|8550.6|8549.9|8549|8552.8|8551.9|8548.5|8547.6|204
1686916500000|2023-06-16 11:55:00|8550|8549.1|8546.7|8545.8|8550.8|8549.9|8546.6|8545.7|177
1686916800000|2023-06-16 12:00:00|8546.8|8545.9|8545.1|8544.2|8547.2|8546.3|8545.1|8544.2|201
1686917100000|2023-06-16 12:05:00|8545|8544.1|8543.1|8542.2|8545.2|8544.3|8543|8542.1|240
1686917400000|2023-06-16 12:10:00|8543|8542.1|8543.9|8543|8544.1|8543.2|8542.3|8541.4|199
1686917700000|2023-06-16 12:15:00|8544|8543.1|8541.5|8540.6|8544.1|8543.2|8539.3|8538.4|318
1686918000000|2023-06-16 12:20:00|8541.4|8540.5|8540.5|8539.6|8542.4|8541.5|8538.5|8537.6|252
1686918300000|2023-06-16 12:25:00|8540.7|8539.8|8540.4|8539.5|8542.5|8541.6|8538.8|8537.9|236
1686918600000|2023-06-16 12:30:00|8540.5|8539.6|8536.8|8535.9|8540.7|8539.8|8535|8534.1|233
1686918900000|2023-06-16 12:35:00|8536.6|8535.7|8538.5|8537.6|8539.1|8538.2|8535.9|8535|188
1686919200000|2023-06-16 12:40:00|8538.6|8537.7|8539.6|8538.7|8539.7|8538.8|8536.4|8535.5|221
1686919500000|2023-06-16 12:45:00|8539.3|8538.4|8541.8|8540.9|8542.3|8541.4|8538.9|8538|233
1686919800000|2023-06-16 12:50:00|8541.9|8541|8541.4|8540.5|8543.1|8542.2|8541.4|8540.5|228
1686920100000|2023-06-16 12:55:00|8541.3|8540.4|8545.2|8544.3|8545.4|8544.5|8540|8539.1|313
1686920400000|2023-06-16 13:00:00|8545.3|8544.4|8544.6|8543.7|8546.4|8545.5|8543.9|8543|285
1686920700000|2023-06-16 13:05:00|8544.5|8543.6|8546.3|8545.4|8547|8546.1|8544.1|8543.2|177
1686921000000|2023-06-16 13:10:00|8546.2|8545.3|8542.5|8541.6|8546.2|8545.3|8541.9|8541|232
1686921300000|2023-06-16 13:15:00|8542.4|8541.5|8538.8|8537.9|8542.7|8541.5|8538.8|8537.9|221
1686921600000|2023-06-16 13:20:00|8538.7|8537.8|8541.9|8541|8542.5|8541.6|8538.3|8537.4|197
1686921900000|2023-06-16 13:25:00|8541.8|8540.9|8542.4|8541.5|8543.7|8542.8|8541.5|8540.6|224
1686922200000|2023-06-16 13:30:00|8542.3|8541.4|8542.4|8541.5|8544.4|8543.5|8541.7|8540.8|304
1686922500000|2023-06-16 13:35:00|8542.3|8541.4|8538|8537.1|8542.3|8541.4|8536.1|8535.2|373
1686922800000|2023-06-16 13:40:00|8537.8|8536.9|8535.8|8534.9|8539.2|8538.3|8534.8|8533.9|289
1686923100000|2023-06-16 13:45:00|8535.7|8534.8|8534.4|8533.5|8537|8536.1|8534.2|8533.3|259
1686923400000|2023-06-16 13:50:00|8534.5|8533.6|8533|8531.5|8534.5|8533.6|8530.7|8529.8|265
1686923700000|2023-06-16 13:55:00|8532.9|8531.4|8538|8530.7|8539.3|8535.3|8532.6|8530.7|373
1686924000000|2023-06-16 14:00:00|8538.4|8531.3|8537.1|8536.2|8542.3|8540.1|8535.5|8529|782
1686924300000|2023-06-16 14:05:00|8537.2|8536.3|8532.7|8531.8|8538.2|8536.7|8531.7|8530.8|455
1686924600000|2023-06-16 14:10:00|8532.8|8531.9|8534.3|8533.4|8535.5|8534.6|8532.7|8531.8|484
1686924900000|2023-06-16 14:15:00|8534.4|8533.5|8534.7|8533.8|8538.8|8537.9|8534|8533.1|430
1686925200000|2023-06-16 14:20:00|8534.9|8534|8535.1|8534.2|8535.7|8534.8|8533|8531.9|386
1686925500000|2023-06-16 14:25:00|8535|8534.1|8534.2|8533.3|8535.4|8534.5|8532.7|8531.8|407
1686925800000|2023-06-16 14:30:00|8534.3|8533.4|8527.6|8526.7|8534.7|8533.8|8526.8|8525.9|345
1686926100000|2023-06-16 14:35:00|8527.7|8526.8|8525.6|8524.7|8528.1|8527.2|8525.6|8524.7|280
1686926400000|2023-06-16 14:40:00|8525.7|8524.8|8529.3|8528.4|8530.1|8529.2|8525.7|8524.8|348
1686926700000|2023-06-16 14:45:00|8529.2|8528.3|8528.6|8527.7|8530.4|8529.5|8526.1|8524.8|443
1686927000000|2023-06-16 14:50:00|8528.5|8527.6|8523|8522.1|8528.9|8527.6|8522.5|8521.5|551
1686927300000|2023-06-16 14:55:00|8523.2|8522.3|8528|8527.1|8528.4|8527.5|8522.9|8522|482
1686927600000|2023-06-16 15:00:00|8527.9|8527|8530.1|8529.2|8534.8|8533.8|8527.3|8526.4|439
1686927900000|2023-06-16 15:05:00|8530.2|8529.3|8529.9|8529|8531.5|8530.6|8528.4|8527.5|288
1686928200000|2023-06-16 15:10:00|8529.8|8528.9|8524.7|8523.8|8529.9|8529|8524.7|8523.8|253
1686928500000|2023-06-16 15:15:00|8524.8|8523.9|8524.5|8523.6|8526|8525.1|8523.4|8522.5|223
1686928800000|2023-06-16 15:20:00|8524.6|8523.7|8523.4|8522.5|8525.6|8524.7|8522.6|8521.7|250
1686929100000|2023-06-16 15:25:00|8523.5|8522.6|8525.2|8524.3|8525.5|8524.6|8523.1|8522.2|222
1686929400000|2023-06-16 15:30:00|8525.1|8524.2|8526.5|8525.6|8527.1|8526.2|8524.5|8523.6|250
1686929700000|2023-06-16 15:35:00|8526.6|8525.7|8530|8529.1|8530.6|8529.7|8526.5|8525.6|194
1686930000000|2023-06-16 15:40:00|8530.2|8529.3|8530.5|8529.6|8531.8|8530.9|8529.8|8528.9|165
1686930300000|2023-06-16 15:45:00|8530.4|8529.5|8529.2|8528.3|8530.9|8530|8529|8528.1|185
1686930600000|2023-06-16 15:50:00|8529.1|8528.2|8528.7|8527.8|8529.8|8528.9|8527.9|8527|230
1686930900000|2023-06-16 15:55:00|8528.8|8527.9|8525.5|8524.6|8528.9|8528|8525.4|8524.5|144
1686931200000|2023-06-16 16:00:00|8525.4|8524.5|8526.4|8525.5|8526.5|8525.6|8525|8524.1|223
1686931500000|2023-06-16 16:05:00|8526.5|8525.6|8526.1|8525.2|8526.6|8525.7|8525.7|8524.8|162
1686931800000|2023-06-16 16:10:00|8526|8525.1|8524.4|8523.5|8526.1|8525.2|8524.3|8523.4|117
1686932100000|2023-06-16 16:15:00|8524.3|8523.4|8525.4|8524.5|8525.6|8524.7|8524|8523.1|165
1686932400000|2023-06-16 16:20:00|8525.5|8524.6|8524.8|8523.9|8525.9|8525|8524.8|8523.9|164
1686932700000|2023-06-16 16:25:00|8524.9|8524|8526.3|8525.4|8526.4|8525.5|8524|8523.1|139
1686933000000|2023-06-16 16:30:00|8526.4|8525.5|8527.5|8526.6|8527.9|8527|8526.2|8525.3|90
1686933300000|2023-06-16 16:35:00|8527.4|8526.5|8525.8|8524.9|8527.4|8526.5|8525.1|8523.7|129
1686933600000|2023-06-16 16:40:00|8525.9|8525|8524.4|8523.5|8526.6|8525.3|8523.9|8522.7|173
1686933900000|2023-06-16 16:45:00|8524.5|8523.6|8523.8|8522.9|8525.2|8524.3|8523.7|8522.8|110
1686934200000|2023-06-16 16:50:00|8523.7|8522.8|8526.3|8525.4|8526.3|8525.4|8523.6|8522.7|137
1686934500000|2023-06-16 16:55:00|8526.4|8525.5|8524.6|8523.7|8526.4|8525.5|8524.4|8523.3|97
1686934800000|2023-06-16 17:00:00|8524.8|8523.3|8525.2|8524.3|8525.3|8524.4|8522.9|8522|163
1686935100000|2023-06-16 17:05:00|8525.1|8524.2|8524.5|8523.6|8526.1|8525.2|8524.4|8523.5|127
1686935400000|2023-06-16 17:10:00|8524.6|8523.7|8523.7|8522.8|8525|8524.1|8523.6|8522.7|110
1686935700000|2023-06-16 17:15:00|8523.8|8522.9|8522.3|8521.4|8523.9|8523|8522.3|8521.4|141
1686936000000|2023-06-16 17:20:00|8522.4|8521.5|8523.6|8522.7|8523.9|8523|8522|8521.1|125
1686936300000|2023-06-16 17:25:00|8523.7|8522.8|8523.8|8522.9|8524|8523.1|8523.2|8522.3|93
1686936600000|2023-06-16 17:30:00|8523.9|8523|8525.1|8524.2|8525.5|8524.6|8523.8|8522.9|151
1686936900000|2023-06-16 17:35:00|8525|8524.1|8524.2|8523.3|8525|8524.1|8524|8523.1|86
1686937200000|2023-06-16 17:40:00|8524.1|8523.2|8523.8|8522.9|8525.1|8524.1|8523.3|8522.4|123
1686937500000|2023-06-16 17:45:00|8523.9|8523|8523.8|8522.9|8524.8|8523.7|8523.4|8522.5|144
1686937800000|2023-06-16 17:50:00|8523.9|8523|8525.1|8524.2|8525.2|8524.3|8522.6|8521.7|140
1686938100000|2023-06-16 17:55:00|8525.2|8524.3|8524.7|8523.8|8525.6|8524.7|8524.6|8523.7|118
1686938400000|2023-06-16 18:00:00|8524.8|8523.9|8525.3|8524.4|8525.6|8524.7|8524.6|8523.7|167
1686938700000|2023-06-16 18:05:00|8525.4|8524.5|8524.7|8523.8|8525.4|8524.5|8524.2|8523.3|84
1686939000000|2023-06-16 18:10:00|8524.8|8523.9|8525.3|8524.4|8525.3|8524.4|8524.6|8523.7|79
1686939300000|2023-06-16 18:15:00|8525.5|8524.6|8526.6|8525.1|8526.6|8525.4|8525|8524|130
1686939600000|2023-06-16 18:20:00|8526.7|8525.2|8527.2|8525.7|8527.6|8526.2|8526.2|8525.2|104
1686939900000|2023-06-16 18:25:00|8527.1|8525.6|8526.8|8525.9|8527.3|8526.4|8526.6|8525.5|100
1686940200000|2023-06-16 18:30:00|8526.9|8526|8527.4|8526.5|8527.5|8526.5|8526.7|8525.8|121
1686940500000|2023-06-16 18:35:00|8527.3|8526.4|8527.3|8526.4|8527.4|8526.5|8526.7|8525.8|118
1686940800000|2023-06-16 18:40:00|8527.2|8526.3|8528.3|8527.4|8528.5|8527.6|8526.9|8526|116
1686941100000|2023-06-16 18:45:00|8528.4|8527.5|8528.6|8527.1|8528.8|8527.5|8527.6|8526.4|90
1686941400000|2023-06-16 18:50:00|8528.8|8527.3|8528.5|8527.6|8528.9|8527.6|8527.8|8526.8|89
1686941700000|2023-06-16 18:55:00|8528.4|8527.5|8528.6|8527.7|8529|8528.1|8528.1|8527.2|157
1686942000000|2023-06-16 19:00:00|8528.5|8527.6|8528.7|8527.8|8529|8528.1|8528.2|8527.3|147
1686942300000|2023-06-16 19:05:00|8528.8|8527.9|8528.2|8527.3|8529|8528.1|8528.2|8527.1|120
1686942600000|2023-06-16 19:10:00|8528.3|8527.4|8528.5|8527.6|8528.5|8527.6|8527.6|8526.7|125
1686942900000|2023-06-16 19:15:00|8528.8|8527.3|8528.3|8527.4|8528.8|8527.6|8527.9|8526.7|163
1686943200000|2023-06-16 19:20:00|8528.4|8527.5|8527.9|8527|8528.6|8527.7|8527.8|8526.9|105
1686943500000|2023-06-16 19:25:00|8528|8527.1|8527.9|8527|8528.2|8527.3|8527.7|8526.6|112
1686943800000|2023-06-16 19:30:00|8528|8527.1|8527.9|8527|8528.3|8527.1|8526.6|8525.7|162
1686944100000|2023-06-16 19:35:00|8528.2|8527.3|8528.1|8527.2|8528.3|8527.4|8527.6|8526.7|138
1686944400000|2023-06-16 19:40:00|8528|8527.1|8527.5|8526.6|8528.3|8527.4|8527.3|8526.4|131
1686944700000|2023-06-16 19:45:00|8527.6|8526.7|8527.8|8526.9|8528.2|8527.3|8527.5|8526.4|124
1686945000000|2023-06-16 19:50:00|8527.9|8527|8528.2|8527.3|8528.8|8527.9|8527.9|8527|155
1686945300000|2023-06-16 19:55:00|8528.3|8527.4|8529.8|8528.9|8530.2|8529.3|8528.1|8527.2|208
1686945600000|2023-06-16 20:00:00|8530.2|8528.7|8530.9|8529.4|8530.9|8529.4|8529.5|8528|216
1686945900000|2023-06-16 20:05:00|8530.8|8529.3|8530.7|8529.2|8531.6|8530.1|8530.4|8528.9|75
1686946200000|2023-06-16 20:10:00|8530.6|8529.1|8530.7|8529.2|8530.8|8529.3|8529.7|8528.2|68
1686946500000|2023-06-16 20:15:00|8530.6|8529.1|8531.6|8530.1|8531.6|8530.1|8530.5|8529|41
1686946800000|2023-06-16 20:20:00|8531.3|8529.8|8529.9|8528.4|8531.5|8530|8529.9|8528.4|47
1686947100000|2023-06-16 20:25:00|8530|8528.5|8529.2|8527.7|8530|8528.5|8528.8|8527.3|56
1686947400000|2023-06-16 20:30:00|8529.1|8527.6|8529.2|8527.7|8529.9|8528.4|8529|8527.5|61
1686947700000|2023-06-16 20:35:00|8529.3|8527.8|8530.3|8528.8|8530.3|8528.8|8529.3|8527.8|53
1686948000000|2023-06-16 20:40:00|8530.2|8528.7|8530.1|8528.6|8530.4|8528.9|8530|8528.5|33
1686948300000|2023-06-16 20:45:00|8530|8528.5|8533.3|8531|8534.5|8531.7|8529.7|8527.2|477
1686948600000|2023-06-16 20:50:00|8533.4|8531.1|8535.4|8531.7|8536.5|8532.4|8533.4|8530.8|340
1686948900000|2023-06-16 20:55:00|8535.9|8531.3|8540.6|8528.7|8542.6|8531.9|8535.2|8526.2|485
1687118400000|2023-06-18 20:00:00|8548|8527|8541.7|8520.7|8548|8527|8541.7|8520.7|10
1687118700000|2023-06-18 20:05:00|8541.6|8520.6|8542.6|8521.6|8543.4|8522.4|8541.6|8520.6|10
1687119000000|2023-06-18 20:10:00|8541.7|8520.7|8541.8|8520.8|8543.4|8522.4|8541.7|8520.7|6
1687119300000|2023-06-18 20:15:00|8543.5|8522.5|8541.2|8520.2|8545.7|8524.7|8541|8520|8
1687119600000|2023-06-18 20:20:00|8542.3|8521.3|8537.7|8516.7|8542.3|8521.3|8537.7|8516.7|3
1687119900000|2023-06-18 20:25:00|8539.1|8518.1|8544.1|8523.1|8545.3|8524.3|8539.1|8518.1|13
1687120200000|2023-06-18 20:30:00|8544.8|8523.8|8542.9|8521.9|8549.4|8528.4|8542.9|8521.9|10
1687120500000|2023-06-18 20:35:00|8544.5|8523.5|8545.4|8524.4|8546|8525|8543.8|8522.8|12
1687120800000|2023-06-18 20:40:00|8542.6|8522.5|8542.9|8521.9|8545.1|8524.1|8542.2|8521.9|12
1687121100000|2023-06-18 20:45:00|8542.6|8521.6|8542.8|8521.8|8543.1|8522.1|8542.4|8521.4|6
1687121400000|2023-06-18 20:50:00|8543.3|8522.3|8546.7|8525.7|8546.7|8525.7|8542.8|8521.8|6
1687121700000|2023-06-18 20:55:00|8547.2|8525.3|8543.9|8522|8547.2|8525.3|8539.5|8517.6|11
1687122000000|2023-06-18 21:00:00|8551.4|8529.5|8541|8519.1|8551.4|8529.5|8539.2|8517.3|30
1687122300000|2023-06-18 21:05:00|8540.8|8518.9|8540.3|8521.2|8543.1|8522.9|8540.3|8518.9|54
1687122600000|2023-06-18 21:10:00|8540.2|8519.9|8539|8517.4|8541.9|8523.4|8536.7|8516.9|34
1687122900000|2023-06-18 21:15:00|8538.9|8517|8533.1|8525.2|8538.9|8525.3|8532.6|8517|45
1687123200000|2023-06-18 21:20:00|8532.9|8524.1|8533.6|8522.9|8537.6|8525.7|8532.6|8522.9|71
1687123500000|2023-06-18 21:25:00|8533.5|8523.2|8534.2|8524.4|8534.6|8526.2|8532.5|8523.2|42
1687123800000|2023-06-18 21:30:00|8534.1|8524.3|8531.5|8519.6|8534.6|8526.6|8531.5|8519.6|135
1687124100000|2023-06-18 21:35:00|8531.6|8519.7|8533.7|8521.9|8534.3|8526.1|8530.9|8519|142
1687124400000|2023-06-18 21:40:00|8532.3|8523.9|8531.7|8520.4|8534.7|8525.8|8530.1|8518.2|178
1687124700000|2023-06-18 21:45:00|8531.8|8520.5|8533.5|8527.2|8535.4|8527.2|8530.7|8519.5|185
1687125000000|2023-06-18 21:50:00|8534.2|8527.1|8533.5|8522.6|8535.1|8527.7|8532.5|8521.9|79
1687125300000|2023-06-18 21:55:00|8533.6|8521.9|8533.1|8523.1|8533.7|8527.4|8532.1|8521.9|46
1687125600000|2023-06-18 22:00:00|8532.3|8522.7|8530.3|8524.9|8533.9|8525.8|8529.2|8522.1|204
1687125900000|2023-06-18 22:05:00|8529.8|8525.3|8529.2|8526.4|8529.8|8527.6|8528.3|8525.3|66
1687126200000|2023-06-18 22:10:00|8529.1|8526.5|8528.7|8526.2|8530|8527.6|8527.9|8525.6|141
1687126500000|2023-06-18 22:15:00|8528.3|8526.3|8528.4|8526.9|8528.9|8526.9|8527.7|8525.5|121
1687126800000|2023-06-18 22:20:00|8528.5|8527|8529.2|8526.5|8529.4|8527.5|8528.3|8526.3|120
1687127100000|2023-06-18 22:25:00|8528.6|8527.1|8529.7|8528.2|8530.3|8528.6|8528.6|8526.5|73
1687127400000|2023-06-18 22:30:00|8530|8527.8|8529.6|8528.1|8530.3|8528.8|8529.1|8527.5|114
1687127700000|2023-06-18 22:35:00|8529.5|8528|8530.2|8528.7|8530.2|8528.7|8529.5|8528|61
1687128000000|2023-06-18 22:40:00|8530|8528.5|8530|8528.5|8530.4|8528.9|8530|8528.5|30
1687128300000|2023-06-18 22:45:00|8530.1|8528.6|8530.2|8528.7|8530.7|8529.2|8529.8|8528.3|62
1687128600000|2023-06-18 22:50:00|8530|8528.5|8529.6|8528.1|8530.1|8528.6|8529.2|8527.7|78
1687128900000|2023-06-18 22:55:00|8529.7|8528.2|8529.6|8528.1|8529.8|8528.3|8529.2|8527.7|37
1687129200000|2023-06-18 23:00:00|8529.5|8528|8529.3|8527.8|8529.6|8528.1|8529.1|8527.6|69
1687129500000|2023-06-18 23:05:00|8529.2|8527.7|8529|8527.5|8529.3|8527.8|8528.5|8527.3|67
1687129800000|2023-06-18 23:10:00|8529.1|8527.6|8528.6|8527.1|8529.1|8527.6|8528|8526.5|96
1687130100000|2023-06-18 23:15:00|8528.7|8527.2|8529.2|8527.7|8529.4|8527.9|8528.6|8527.1|62
1687130400000|2023-06-18 23:20:00|8529.3|8527.8|8530.1|8528.6|8530.1|8528.6|8529.2|8527.7|52
1687130700000|2023-06-18 23:25:00|8530|8528.5|8529.8|8528.3|8530.1|8528.6|8529.4|8527.9|25
1687131000000|2023-06-18 23:30:00|8529.6|8528.1|8528.8|8527.3|8529.6|8528.1|8528.6|8527.1|93
1687131300000|2023-06-18 23:35:00|8528.7|8527.2|8529.2|8527.7|8529.2|8527.7|8528.2|8526.7|46
1687131600000|2023-06-18 23:40:00|8529.1|8527.6|8528.2|8526.7|8529.3|8527.8|8528|8526.5|108
1687131900000|2023-06-18 23:45:00|8527.8|8526.3|8527.7|8526.2|8528.1|8526.6|8527.6|8526.1|60
1687132200000|2023-06-18 23:50:00|8527.8|8526.3|8527.9|8526.4|8528.1|8526.6|8527.7|8526.2|36
1687132500000|2023-06-18 23:55:00|8527.5|8526.6|8527|8525.5|8528.1|8526.7|8526.7|8525.4|112
1687132800000|2023-06-19 00:00:00|8526.8|8525.3|8528.4|8526.9|8529.3|8528|8526.3|8525.1|209
1687133100000|2023-06-19 00:05:00|8528.5|8527|8528.1|8527.2|8528.6|8527.3|8527.5|8526|158
1687133400000|2023-06-19 00:10:00|8528.2|8527.3|8528|8526.5|8528.8|8527.4|8527.9|8526.4|82
1687133700000|2023-06-19 00:15:00|8527.9|8526.4|8527.9|8526.4|8527.9|8526.7|8527.2|8525.7|87
1687134000000|2023-06-19 00:20:00|8527.8|8526.3|8528.3|8526.8|8528.4|8527|8527.4|8526.3|64
1687134300000|2023-06-19 00:25:00|8528.4|8526.9|8528.9|8527.4|8529|8527.8|8528.3|8526.8|82
1687134600000|2023-06-19 00:30:00|8528.8|8527.3|8531|8529.5|8531.2|8529.7|8528.5|8527.1|129
1687134900000|2023-06-19 00:35:00|8530.9|8529.4|8532.2|8530.7|8532.4|8531|8530.9|8529.4|125
1687135200000|2023-06-19 00:40:00|8532|8531.1|8532.8|8531.3|8533.4|8531.9|8532|8530.7|127
1687135500000|2023-06-19 00:45:00|8532.7|8531.2|8531.6|8530.7|8533.2|8531.7|8531.4|8530.3|96
1687135800000|2023-06-19 00:50:00|8531.5|8530.6|8529.9|8528.4|8532|8530.8|8529.6|8528.4|171
1687136100000|2023-06-19 00:55:00|8529.8|8528.3|8530.6|8529.7|8531.1|8530.1|8529.6|8528.3|137
1687136400000|2023-06-19 01:00:00|8531|8529.5|8530.6|8529.1|8531.7|8530.3|8530.3|8529|153
1687136700000|2023-06-19 01:05:00|8530.2|8529.3|8530|8529.1|8531|8529.8|8530|8528.9|100
1687137000000|2023-06-19 01:10:00|8530.1|8529.2|8531.2|8529.7|8531.3|8529.9|8530.1|8528.9|145
1687137300000|2023-06-19 01:15:00|8531|8529.5|8531.9|8530.4|8531.9|8530.4|8530.8|8529.3|136
1687137600000|2023-06-19 01:20:00|8531.8|8530.3|8532|8530.5|8532.2|8530.9|8531.4|8530.2|94
1687137900000|2023-06-19 01:25:00|8532.1|8530.6|8531.2|8530.3|8532.1|8530.8|8531.2|8530|110
1687138200000|2023-06-19 01:30:00|8531.1|8530.2|8533.3|8531.8|8533.4|8531.9|8531.1|8529.9|165
1687138500000|2023-06-19 01:35:00|8533.4|8531.9|8533.3|8531.8|8533.7|8532.4|8532.7|8531.6|160
1687138800000|2023-06-19 01:40:00|8533.4|8531.9|8534|8532.5|8534|8532.8|8532.9|8531.6|111
1687139100000|2023-06-19 01:45:00|8533.9|8532.4|8533.8|8532.3|8534.1|8532.8|8533.3|8532.2|103
1687139400000|2023-06-19 01:50:00|8533.7|8532.2|8533.6|8532.1|8534.2|8532.7|8533.2|8531.9|156
1687139700000|2023-06-19 01:55:00|8533.7|8532.2|8532.7|8531.8|8533.8|8532.3|8532.1|8531.2|120
1687140000000|2023-06-19 02:00:00|8532.6|8531.7|8534|8532.5|8534.4|8532.9|8532.6|8531.7|114
1687140300000|2023-06-19 02:05:00|8533.9|8532.4|8533.3|8531.8|8534.2|8532.9|8533|8531.8|97
1687140600000|2023-06-19 02:10:00|8533.4|8531.9|8532.9|8531.4|8533.4|8532.2|8532.3|8531|93
1687140900000|2023-06-19 02:15:00|8532.8|8531.3|8533.4|8531.9|8534|8532.5|8532.6|8531.1|95
1687141200000|2023-06-19 02:20:00|8533.5|8532|8533.8|8532.3|8533.8|8532.6|8533.1|8531.7|129
1687141500000|2023-06-19 02:25:00|8533.7|8532.2|8533.9|8532.4|8533.9|8532.5|8533|8531.9|132
1687141800000|2023-06-19 02:30:00|8533.8|8532.3|8532.6|8531.7|8533.9|8532.7|8532.5|8531.4|92
1687142100000|2023-06-19 02:35:00|8532.7|8531.8|8532.9|8532|8533.2|8532.2|8532.5|8531.3|106
1687142400000|2023-06-19 02:40:00|8533|8532.1|8532.6|8531.7|8533.3|8532.2|8532.6|8531.4|51
1687142700000|2023-06-19 02:45:00|8532.7|8531.8|8532.3|8531.4|8532.9|8531.8|8532.2|8530.9|57
1687143000000|2023-06-19 02:50:00|8532.4|8531.5|8532.2|8531.3|8532.7|8531.6|8531.9|8530.7|95
1687143300000|2023-06-19 02:55:00|8532.3|8531.4|8532.7|8531.8|8533.3|8531.8|8532.1|8530.8|125
1687143600000|2023-06-19 03:00:00|8532.6|8531.7|8533.7|8532.2|8533.8|8532.3|8532.2|8531.2|123
1687143900000|2023-06-19 03:05:00|8533.8|8532.3|8533.2|8532.3|8533.8|8532.7|8533|8531.9|73
1687144200000|2023-06-19 03:10:00|8533.1|8532.2|8534.5|8533|8534.7|8533.5|8533.1|8531.8|84
1687144500000|2023-06-19 03:15:00|8534.4|8532.9|8533.6|8532.7|8534.5|8533.3|8533.6|8532.4|109
1687144800000|2023-06-19 03:20:00|8533.9|8532.4|8533.8|8532.3|8533.9|8532.6|8533.3|8532.1|55
1687145100000|2023-06-19 03:25:00|8533.7|8532.2|8533.3|8532.4|8533.8|8532.6|8533|8531.9|52
1687145400000|2023-06-19 03:30:00|8533.2|8532.3|8533.1|8532.2|8533.8|8532.6|8533|8531.8|96
1687145700000|2023-06-19 03:35:00|8533.2|8532.3|8535|8534.1|8535.5|8534.2|8533.1|8532.2|103
1687146000000|2023-06-19 03:40:00|8535.1|8534.2|8535.1|8534.2|8536.1|8534.8|8535|8533.8|152
1687146300000|2023-06-19 03:45:00|8535.2|8534.3|8534.3|8533.4|8536.2|8534.9|8534.3|8533.1|134
1687146600000|2023-06-19 03:50:00|8534.2|8533.3|8534.4|8532.9|8534.8|8533.6|8534.1|8532.8|148
1687146900000|2023-06-19 03:55:00|8534.3|8532.8|8534|8532.5|8534.4|8533|8533.5|8532.2|92
1687147200000|2023-06-19 04:00:00|8533.9|8532.4|8534.5|8533|8534.6|8533.3|8533.6|8532.4|87
1687147500000|2023-06-19 04:05:00|8534.6|8533.1|8535.1|8533.6|8535.2|8533.7|8534.5|8533|76
1687147800000|2023-06-19 04:10:00|8535|8533.5|8535.4|8533.9|8535.4|8534.1|8534.6|8533.2|114
1687148100000|2023-06-19 04:15:00|8535.5|8534|8535.5|8534|8535.8|8534.7|8534.9|8533.4|113
1687148400000|2023-06-19 04:20:00|8535|8534.1|8535.5|8534|8535.9|8534.4|8534.7|8533.3|135
1687148700000|2023-06-19 04:25:00|8535.4|8533.9|8535.2|8533.7|8535.7|8534.5|8534.7|8533.4|187
1687149000000|2023-06-19 04:30:00|8535.1|8533.6|8534.8|8533.3|8535.4|8534.2|8534.3|8533.2|91
1687149300000|2023-06-19 04:35:00|8534.7|8533.2|8534.8|8533.3|8535.1|8533.7|8534.1|8532.9|73
1687149600000|2023-06-19 04:40:00|8534.7|8533.2|8534.6|8533.1|8535.1|8533.8|8534.2|8532.8|101
1687149900000|2023-06-19 04:45:00|8534.5|8533|8534|8532.5|8534.7|8533.4|8533.6|8532.4|101
1687150200000|2023-06-19 04:50:00|8533.9|8532.4|8534.6|8533.1|8534.9|8533.6|8533.9|8532.4|87
1687150500000|2023-06-19 04:55:00|8534.5|8533|8534.5|8533|8535.2|8533.7|8533.9|8532.4|133
1687150800000|2023-06-19 05:00:00|8534.6|8533.1|8533.7|8532.8|8534.6|8533.2|8533.3|8532.2|104
1687151100000|2023-06-19 05:05:00|8533.8|8532.9|8534|8532.5|8534.3|8533.1|8533.5|8532.3|99
1687151400000|2023-06-19 05:10:00|8533.9|8532.4|8533.7|8532.2|8534|8532.6|8532.7|8531.4|114
1687151700000|2023-06-19 05:15:00|8533.6|8532.1|8533.1|8531.6|8533.8|8532.5|8532.8|8531.4|91
1687152000000|2023-06-19 05:20:00|8533|8531.5|8532.4|8530.9|8533.1|8531.7|8532.1|8530.8|115
1687152300000|2023-06-19 05:25:00|8532.3|8530.8|8531.9|8531|8532.4|8531.2|8531.7|8530.4|131
1687152600000|2023-06-19 05:30:00|8531.8|8530.9|8530.7|8529.2|8532.2|8531|8530.2|8529|139
1687152900000|2023-06-19 05:35:00|8530.8|8529.3|8530.9|8529.4|8531|8529.8|8530.2|8529.1|91
1687153200000|2023-06-19 05:40:00|8531|8529.5|8530.7|8529.8|8531.3|8530|8530.4|8529.2|114
1687153500000|2023-06-19 05:45:00|8530.6|8529.7|8532.5|8531.6|8533.3|8532|8530.5|8529.3|152
1687153800000|2023-06-19 05:50:00|8532.4|8531.5|8531.9|8531|8533.3|8532.2|8531.7|8530.5|124
1687154100000|2023-06-19 05:55:00|8532.3|8530.8|8532.8|8531.3|8532.8|8531.3|8531|8529.8|202
1687154400000|2023-06-19 06:00:00|8532.9|8531.4|8530|8529.1|8533|8531.5|8529|8528.1|226
1687154700000|2023-06-19 06:05:00|8529.9|8529|8531.6|8530.7|8532.4|8531.1|8529.9|8529|184
1687155000000|2023-06-19 06:10:00|8531.7|8530.8|8529.5|8528.6|8532.2|8531.2|8529.5|8528.1|128
1687155300000|2023-06-19 06:15:00|8529.7|8528.2|8526.2|8525.3|8529.7|8528.8|8525.8|8524.6|152
1687155600000|2023-06-19 06:20:00|8526|8525.1|8529.4|8528.5|8530.6|8529.4|8524.9|8523.9|269
1687155900000|2023-06-19 06:25:00|8529.3|8528.4|8527.8|8526.9|8529.4|8528.4|8527|8526.1|188
1687156200000|2023-06-19 06:30:00|8527.7|8526.8|8531.2|8530.3|8531.9|8530.4|8527.6|8526.7|198
1687156500000|2023-06-19 06:35:00|8531.4|8530.5|8532.2|8531.3|8533.6|8532.1|8530.9|8530|172
1687156800000|2023-06-19 06:40:00|8532.1|8531.2|8531.4|8530.5|8532.5|8531.6|8530.8|8529.3|162
1687157100000|2023-06-19 06:45:00|8531.5|8530.6|8529.7|8528.8|8531.6|8530.7|8529.4|8528.2|121
1687157400000|2023-06-19 06:50:00|8530|8529.1|8530.4|8529.5|8531.4|8530.5|8529.9|8528.5|139
1687157700000|2023-06-19 06:55:00|8529.9|8528.9|8527.6|8526.7|8530.8|8529.6|8527.4|8526.2|216
1687158000000|2023-06-19 07:00:00|8527.9|8526.4|8528|8527.1|8529.5|8528.3|8525.8|8524.9|261
1687158300000|2023-06-19 07:05:00|8527.8|8526.9|8527.5|8526.6|8528.8|8527.6|8525.7|8524.4|240
1687158600000|2023-06-19 07:10:00|8527.6|8526.7|8526.8|8525.3|8528.1|8527.1|8526.1|8524.9|211
1687158900000|2023-06-19 07:15:00|8526.9|8525.4|8528.5|8527|8529|8527.8|8526|8524.5|199
1687159200000|2023-06-19 07:20:00|8528.6|8527.1|8529|8528.1|8530.5|8529.3|8528.3|8527.1|210
1687159500000|2023-06-19 07:25:00|8529.1|8528.2|8530.2|8528.7|8530.4|8529.3|8528.5|8527.5|230
1687159800000|2023-06-19 07:30:00|8530.3|8528.8|8526.4|8525.5|8530.3|8529.1|8526.3|8525.4|282
1687160100000|2023-06-19 07:35:00|8526.5|8525.6|8524.9|8524|8527|8525.9|8524.3|8523.4|210
1687160400000|2023-06-19 07:40:00|8524.8|8523.9|8527.6|8526.1|8527.6|8526.6|8524.4|8523.3|217
1687160700000|2023-06-19 07:45:00|8527.1|8526.2|8529|8528.1|8529.2|8528.3|8525|8524.1|225
1687161000000|2023-06-19 07:50:00|8529.2|8528.3|8527.2|8526.3|8529.6|8528.7|8527.1|8526.2|208
1687161300000|2023-06-19 07:55:00|8527.3|8526.4|8530.2|8529.3|8530.4|8529.5|8527.1|8526.1|250
1687161600000|2023-06-19 08:00:00|8530.3|8529.4|8532.5|8531.6|8532.9|8532|8529.6|8528.7|215
1687161900000|2023-06-19 08:05:00|8532.4|8531.5|8534.1|8533.2|8534.4|8533.3|8531.4|8529.9|214
1687162200000|2023-06-19 08:10:00|8534.2|8533.3|8532.1|8531.2|8534.9|8534|8532.1|8530.8|248
1687162500000|2023-06-19 08:15:00|8532|8531.1|8530.4|8529.5|8533.1|8531.7|8529.7|8528.3|225
1687162800000|2023-06-19 08:20:00|8530.3|8529.4|8531.3|8529.8|8532.7|8531.5|8529.6|8528.1|202
1687163100000|2023-06-19 08:25:00|8531.2|8529.7|8531.3|8530.4|8532.3|8530.8|8530.8|8529.5|195
1687163400000|2023-06-19 08:30:00|8531.2|8530.3|8530|8529.1|8531.9|8530.6|8529.2|8528.3|205
1687163700000|2023-06-19 08:35:00|8529.9|8529|8531.9|8530.4|8532.1|8530.6|8529.9|8528.8|189
1687164000000|2023-06-19 08:40:00|8532|8530.5|8532.3|8530.8|8532.7|8531.4|8530.9|8529.7|165
1687164300000|2023-06-19 08:45:00|8532.4|8530.9|8530.2|8528.7|8532.6|8531.4|8529.5|8528.3|207
1687164600000|2023-06-19 08:50:00|8530.1|8528.6|8530.1|8528.6|8531.4|8530.2|8529.6|8528.6|253
1687164900000|2023-06-19 08:55:00|8530.2|8528.7|8527.5|8526|8530.2|8528.8|8527.1|8525.6|241
1687165200000|2023-06-19 09:00:00|8527.4|8525.9|8526.9|8525.4|8527.5|8526|8525.7|8524.7|166
1687165500000|2023-06-19 09:05:00|8527|8525.5|8525.9|8524.4|8527.2|8526.1|8525.8|8524.4|180
1687165800000|2023-06-19 09:10:00|8525.8|8524.3|8526.5|8525.6|8527.1|8526|8524.2|8523.2|170
1687166100000|2023-06-19 09:15:00|8526.8|8525.3|8528.4|8526.9|8528.6|8527.4|8526|8525|188
1687166400000|2023-06-19 09:20:00|8528.5|8527|8529.1|8528.2|8530.1|8528.9|8528|8526.9|168
1687166700000|2023-06-19 09:25:00|8529|8528.1|8527.8|8526.3|8529.5|8528.5|8527.5|8526.1|152
1687167000000|2023-06-19 09:30:00|8527.7|8526.2|8525.4|8524.5|8528.1|8526.6|8525.3|8524.2|140
1687167300000|2023-06-19 09:35:00|8525.8|8524.3|8524.1|8523.2|8525.8|8524.7|8524.1|8523|133
1687167600000|2023-06-19 09:40:00|8524|8523.1|8522.2|8521.3|8524.2|8523.3|8521.7|8520.8|157
1687167900000|2023-06-19 09:45:00|8522.6|8521.7|8522.2|8521.3|8523|8522.1|8521.9|8520.4|145
1687168200000|2023-06-19 09:50:00|8522.3|8521.4|8521|8520.1|8522.5|8521.4|8520.6|8519.3|187
1687168500000|2023-06-19 09:55:00|8520.9|8520|8521.4|8519.9|8522.2|8521|8520.6|8519.6|248
1687168800000|2023-06-19 10:00:00|8521.5|8520|8520.5|8519.6|8521.5|8520|8519.1|8517.8|194
1687169100000|2023-06-19 10:05:00|8520.6|8519.7|8521|8520.1|8521.5|8520.5|8519.2|8518.2|211
1687169400000|2023-06-19 10:10:00|8520.9|8520|8519.9|8519|8521.5|8520.6|8519.5|8518.6|150
1687169700000|2023-06-19 10:15:00|8520.4|8518.9|8520.5|8519.6|8520.9|8519.8|8519.8|8518.8|116
1687170000000|2023-06-19 10:20:00|8520.4|8519.5|8522.1|8521.2|8523.1|8522.2|8520.1|8519.2|200
1687170300000|2023-06-19 10:25:00|8522.2|8521.3|8521.4|8520.5|8523|8522.1|8521.4|8520.5|131
1687170600000|2023-06-19 10:30:00|8521.3|8520.4|8522.1|8521.2|8522.3|8521.4|8520.9|8519.5|118
1687170900000|2023-06-19 10:35:00|8522.2|8521.3|8523.1|8522.2|8523.5|8522.4|8522|8520.8|148
1687171200000|2023-06-19 10:40:00|8523|8522.1|8523.3|8521.8|8523.3|8522.4|8522.2|8521|123
1687171500000|2023-06-19 10:45:00|8523.2|8521.7|8524.3|8523.4|8524.3|8523.4|8522.8|8521.7|101
1687171800000|2023-06-19 10:50:00|8524.4|8523.5|8525.1|8524.2|8525.6|8524.4|8524.3|8523.4|114
1687172100000|2023-06-19 10:55:00|8525|8524.1|8526.6|8525.7|8528.4|8527.5|8524.7|8523.8|164
1687172400000|2023-06-19 11:00:00|8526.5|8525.6|8526|8525.1|8526.7|8525.8|8525.7|8524.8|97
1687172700000|2023-06-19 11:05:00|8525.9|8525|8525.6|8524.7|8526.9|8526|8525.4|8524.5|121
1687173000000|2023-06-19 11:10:00|8525.7|8524.8|8526.5|8525.6|8526.8|8525.9|8525.5|8524.3|120
1687173300000|2023-06-19 11:15:00|8526.4|8525.5|8526.3|8525.4|8527.1|8526.2|8526|8525.1|106
1687173600000|2023-06-19 11:20:00|8526.4|8525.5|8527.9|8527|8528.4|8527.1|8526.1|8524.9|108
1687173900000|2023-06-19 11:25:00|8528|8527.1|8526.2|8525.3|8528.4|8527.2|8525.2|8524.3|94
1687174200000|2023-06-19 11:30:00|8526.5|8525.6|8526|8525.1|8527.4|8526.5|8525.6|8524.7|118
1687174500000|2023-06-19 11:35:00|8526.2|8525.3|8526|8525.1|8527.4|8526.5|8526|8525.1|125
1687174800000|2023-06-19 11:40:00|8525.9|8525|8526.3|8525.4|8528.1|8527.2|8525.7|8524.8|154
1687175100000|2023-06-19 11:45:00|8526.4|8525.5|8524.6|8523.7|8526.4|8525.5|8524.6|8523.7|110
1687175400000|2023-06-19 11:50:00|8524.7|8523.8|8527.6|8526.7|8528.4|8527.5|8524.6|8523.7|133
1687175700000|2023-06-19 11:55:00|8527.7|8526.8|8525.6|8524.7|8527.9|8527|8525|8524.1|163
1687176000000|2023-06-19 12:00:00|8525.5|8524.6|8529|8528.1|8529|8528.1|8525.5|8524.6|166
1687176300000|2023-06-19 12:05:00|8528.9|8528|8527.2|8526.3|8529.1|8528.2|8526.9|8526|146
1687176600000|2023-06-19 12:10:00|8527|8526.1|8528.6|8527.7|8528.9|8528|8526.4|8525.2|167
1687176900000|2023-06-19 12:15:00|8528.5|8527.6|8529|8528.1|8529.3|8528.4|8528|8527|134
1687177200000|2023-06-19 12:20:00|8529.1|8528.2|8531.1|8530.2|8531.4|8530.5|8529|8528|173
1687177500000|2023-06-19 12:25:00|8531.2|8530.3|8528.8|8527.9|8531.3|8530.4|8528.7|8527.5|113
1687177800000|2023-06-19 12:30:00|8528.9|8528|8528.9|8528|8530.1|8529.2|8528.4|8527.1|172
1687178100000|2023-06-19 12:35:00|8529|8528.1|8529.6|8528.7|8530.2|8529.3|8528.9|8528|115
1687178400000|2023-06-19 12:40:00|8529.7|8528.8|8528.9|8528|8529.9|8529|8528|8526.8|169
1687178700000|2023-06-19 12:45:00|8528.8|8527.9|8528.5|8527.6|8528.9|8528|8527.5|8526.6|106
1687179000000|2023-06-19 12:50:00|8528.4|8527.5|8530.2|8529.3|8530.2|8529.3|8528|8527.1|137
1687179300000|2023-06-19 12:55:00|8530.3|8529.4|8530.6|8529.7|8531.4|8530.5|8529.3|8528.4|191
1687179600000|2023-06-19 13:00:00|8530.7|8529.8|8528.1|8527.2|8530.9|8529.9|8528|8527.1|228
1687179900000|2023-06-19 13:05:00|8528.3|8527.4|8528.3|8527.4|8528.9|8527.8|8526.8|8525.5|151
1687180200000|2023-06-19 13:10:00|8528.2|8527.3|8530.4|8529.5|8530.7|8529.8|8528|8527.1|165
1687180500000|2023-06-19 13:15:00|8530.3|8529.4|8530.6|8529.1|8531.4|8530.5|8530.1|8529.1|115
1687180800000|2023-06-19 13:20:00|8530.1|8529.2|8528.7|8527.8|8530.4|8529.5|8528|8527.1|123
1687181100000|2023-06-19 13:25:00|8528.6|8527.7|8529.2|8528.3|8529.3|8528.4|8528.2|8527.1|132
1687181400000|2023-06-19 13:30:00|8529.3|8528.4|8528.8|8527.9|8529.4|8528.5|8528.4|8527.5|140
1687181700000|2023-06-19 13:35:00|8528.7|8527.8|8531.1|8530.2|8531.2|8530.2|8528.3|8527.4|156
1687182000000|2023-06-19 13:40:00|8531.2|8530.3|8532.8|8531.9|8532.9|8532|8530.7|8529.8|203
1687182300000|2023-06-19 13:45:00|8532.9|8532|8531.8|8530.9|8533.9|8532.6|8531.6|8530.4|184
1687182600000|2023-06-19 13:50:00|8531.9|8531|8531.3|8530.4|8532.2|8531.3|8530.8|8529.9|117
1687182900000|2023-06-19 13:55:00|8531.2|8530.3|8532.4|8530.9|8533.7|8532.8|8531.1|8530.2|214
1687183200000|2023-06-19 14:00:00|8532.2|8531.3|8536.1|8535.2|8536.8|8535.6|8532|8530.9|216
1687183500000|2023-06-19 14:05:00|8536.2|8535.3|8534.3|8532.8|8537.5|8536.3|8533.9|8532.6|178
1687183800000|2023-06-19 14:10:00|8534.2|8532.7|8536.3|8534.8|8537.3|8536.4|8533.5|8532.6|197
1687184100000|2023-06-19 14:15:00|8536.4|8534.9|8535|8534.1|8536.6|8535.2|8534.9|8534|142
1687184400000|2023-06-19 14:20:00|8534.9|8534|8536.1|8535.2|8536.5|8535.5|8534.8|8533.9|122
1687184700000|2023-06-19 14:25:00|8536.2|8535.3|8534.1|8533.2|8536.2|8535.3|8534|8533.1|120
1687185000000|2023-06-19 14:30:00|8534|8533.1|8534.3|8533.4|8534.5|8533.5|8533.7|8532.4|187
1687185300000|2023-06-19 14:35:00|8534.2|8533.3|8535.7|8534.8|8536.2|8535.3|8534|8532.9|197
1687185600000|2023-06-19 14:40:00|8535.6|8534.7|8533.7|8532.2|8536|8535.1|8533.4|8532.1|220
1687185900000|2023-06-19 14:45:00|8533.8|8532.3|8534.7|8533.8|8534.8|8533.9|8531.9|8531|262
1687186200000|2023-06-19 14:50:00|8534.8|8533.9|8533.9|8533|8534.8|8533.9|8532.7|8531.8|186
1687186500000|2023-06-19 14:55:00|8534|8533.1|8536.4|8535.5|8536.8|8535.9|8533.3|8532.4|201
1687186800000|2023-06-19 15:00:00|8536.5|8535.6|8534|8533.1|8538|8537.1|8533.5|8532.6|233
1687187100000|2023-06-19 15:05:00|8534.2|8533.3|8535.3|8534.4|8536.4|8535.5|8533.8|8532.9|112
1687187400000|2023-06-19 15:10:00|8535.4|8534.5|8537.2|8536.3|8537.7|8536.5|8534.2|8533.3|121
1687187700000|2023-06-19 15:15:00|8537.3|8536.4|8538.4|8537.5|8538.4|8537.5|8536.8|8535.9|123
1687188000000|2023-06-19 15:20:00|8538.5|8537.6|8538.2|8537.3|8538.6|8537.7|8537.3|8536.3|66
1687188300000|2023-06-19 15:25:00|8538.6|8537.7|8540.2|8538.7|8540.7|8539.2|8538.6|8537.7|94
1687188600000|2023-06-19 15:30:00|8540.1|8538.6|8540.1|8539.2|8540.7|8539.5|8539.3|8538.3|88
1687188900000|2023-06-19 15:35:00|8540.4|8539.5|8539.9|8539|8540.5|8539.5|8538.3|8537.4|101
1687189200000|2023-06-19 15:40:00|8540|8539.1|8538.1|8537.2|8540.1|8539.2|8538.1|8537.2|75
1687189500000|2023-06-19 15:45:00|8538.3|8537.4|8537.2|8536.3|8538.4|8537.5|8536.8|8535.9|70
1687189800000|2023-06-19 15:50:00|8537.1|8536.2|8537.3|8535.8|8537.4|8536.4|8536.8|8535.6|59
1687190100000|2023-06-19 15:55:00|8537.4|8535.9|8537.6|8536.7|8538.4|8536.9|8537|8535.9|114
1687190400000|2023-06-19 16:00:00|8538|8536.5|8539|8537.5|8539.5|8538.3|8537.9|8536.4|107
1687190700000|2023-06-19 16:05:00|8539.1|8537.6|8538.6|8537.1|8540.4|8538.9|8538.4|8537.1|98
1687191000000|2023-06-19 16:10:00|8538.7|8537.2|8534.9|8533.4|8538.7|8537.2|8534.7|8533.4|72
1687191300000|2023-06-19 16:15:00|8534.8|8533.3|8534.5|8533.6|8535.1|8534|8534.5|8533.2|58
1687191600000|2023-06-19 16:20:00|8534.6|8533.7|8535.4|8533.9|8535.4|8534.1|8533.3|8532.4|111
1687191900000|2023-06-19 16:25:00|8535.3|8533.8|8536.4|8534.9|8536.5|8535.3|8534.6|8533.6|85
1687192200000|2023-06-19 16:30:00|8536.1|8535.2|8543|8542.1|8543.3|8542.2|8536|8535.1|177
1687192500000|2023-06-19 16:35:00|8543.1|8542.2|8544.6|8543.1|8545.3|8543.8|8542.7|8541.2|149
1687192800000|2023-06-19 16:40:00|8544.7|8543.2|8545|8543.5|8546.1|8544.6|8544.7|8543.2|83
1687193100000|2023-06-19 16:45:00|8544.9|8543.4|8545.9|8544.4|8547.7|8546.2|8544.2|8542.7|105
1687193400000|2023-06-19 16:50:00|8546.1|8544.6|8545.4|8543.9|8546.2|8544.9|8542.8|8541.3|105
1687193700000|2023-06-19 16:55:00|8545.3|8543.8|8546.4|8544.9|8548.5|8547|8545.1|8543.7|102
1687194000000|2023-06-19 17:00:00|8546.5|8545|8545.3|8544.4|8546.7|8545.5|8545.2|8544|61
1687194300000|2023-06-19 17:05:00|8545.4|8544.5|8543.9|8542.4|8545.4|8544.5|8543.7|8542.4|52
1687194600000|2023-06-19 17:10:00|8543.7|8542.8|8544|8543.1|8544.4|8543.2|8543.7|8542.6|30
1687194900000|2023-06-19 17:15:00|8543.9|8543|8543.5|8542|8544.3|8543.1|8542.5|8541|84
1687195200000|2023-06-19 17:20:00|8543.2|8542.3|8543.4|8542.5|8543.9|8542.7|8543.2|8542.2|23
1687195500000|2023-06-19 17:25:00|8543.5|8542.6|8544.2|8542.7|8544.5|8543|8543.5|8542.3|38
1687195800000|2023-06-19 17:30:00|8544.3|8542.8|8544|8542.5|8545.6|8544.1|8543.7|8542.5|85
1687196100000|2023-06-19 17:35:00|8543.9|8542.4|8544.7|8543.2|8544.8|8543.6|8543.9|8542.4|42
1687196400000|2023-06-19 17:40:00|8544.8|8543.3|8543.4|8541.9|8545.2|8544.1|8543|8541.5|53
1687196700000|2023-06-19 17:45:00|8543.5|8542|8544.2|8542.7|8544.2|8543|8543.2|8541.9|43
1687197000000|2023-06-19 17:50:00|8544.3|8542.8|8543.8|8542.3|8544.3|8542.8|8543.3|8542.1|33
1687197300000|2023-06-19 17:55:00|8543.7|8542.2|8543.7|8542.2|8544.2|8542.7|8543.4|8542.1|40
1687197600000|2023-06-19 18:00:00|8543.6|8542.1|8544.1|8542.6|8544.4|8543.3|8543.5|8542|64
1687197900000|2023-06-19 18:05:00|8544.2|8542.7|8543.8|8542.3|8544.3|8542.8|8543.1|8541.6|66
1687198200000|2023-06-19 18:10:00|8543.9|8542.4|8543.4|8541.9|8544.2|8542.7|8543.3|8541.8|52
1687198500000|2023-06-19 18:15:00|8543.3|8541.8|8543.8|8542.3|8543.9|8542.4|8543.2|8541.8|36
1687198800000|2023-06-19 18:20:00|8543.7|8542.2|8542.8|8541.3|8543.9|8542.4|8542.7|8541.2|35
1687199100000|2023-06-19 18:25:00|8542.7|8541.2|8542.7|8541.2|8542.9|8541.4|8542.6|8541.1|34
1687199400000|2023-06-19 18:30:00|8542.8|8541.3|8541.7|8540.8|8542.8|8541.3|8541.7|8540.5|47
1687199700000|2023-06-19 18:35:00|8541.8|8540.9|8541.8|8540.9|8542.3|8541.1|8541.7|8540.5|36
1687200000000|2023-06-19 18:40:00|8542.2|8540.7|8541.9|8540.4|8542.2|8540.7|8541.9|8540.4|35
1687200300000|2023-06-19 18:45:00|8541.8|8540.3|8541.5|8540.6|8541.9|8540.6|8541.4|8540.2|50
1687200600000|2023-06-19 18:50:00|8541.6|8540.7|8542.3|8540.8|8542.3|8541.1|8541.5|8540.5|31
1687200900000|2023-06-19 18:55:00|8542.4|8540.9|8544.5|8543|8544.5|8543|8542|8540.8|78
1687201200000|2023-06-19 19:00:00|8544.4|8542.9|8545|8544.1|8545.3|8544.1|8544.2|8542.7|69
1687201500000|2023-06-19 19:05:00|8544.9|8544|8544.4|8543.5|8545|8544.1|8544.4|8543.1|21
1687201800000|2023-06-19 19:10:00|8544.7|8543.2|8545|8543.5|8545.1|8543.6|8544.2|8542.9|29
1687202100000|2023-06-19 19:15:00|8545.1|8543.6|8544.9|8543.4|8545.2|8544|8544.6|8543.3|36
1687202400000|2023-06-19 19:20:00|8544.8|8543.3|8545|8543.5|8545|8543.5|8544.7|8543.2|21
1687202700000|2023-06-19 19:25:00|8544.9|8543.4|8544.5|8543|8545.1|8543.6|8544.4|8542.9|24
1687203000000|2023-06-19 19:30:00|8544.6|8543.1|8545|8543.5|8545|8543.7|8544.2|8543|47
1687203300000|2023-06-19 19:35:00|8544.9|8543.4|8544.9|8543.4|8545|8543.8|8544.5|8543.2|28
1687203600000|2023-06-19 19:40:00|8544.8|8543.3|8544.7|8543.2|8545.2|8543.7|8544.1|8542.8|43
1687203900000|2023-06-19 19:45:00|8544.5|8543|8544.5|8543|8545.1|8543.9|8544.4|8542.9|36
1687204200000|2023-06-19 19:50:00|8544.4|8542.9|8544.4|8542.9|8544.7|8543.4|8544.3|8542.8|32
1687204500000|2023-06-19 19:55:00|8544.5|8543|8543.9|8542.4|8544.5|8543.2|8542.9|8541.7|65
1687204800000|2023-06-19 20:00:00|8543.8|8542.3|8544.3|8542.8|8544.5|8543|8543.7|8542.2|34
1687205100000|2023-06-19 20:05:00|8544.6|8543.4|8545.6|8544.1|8545.7|8544.2|8544.1|8543|39
1687205400000|2023-06-19 20:10:00|8545.7|8544.2|8545.3|8543.8|8545.7|8544.2|8545.1|8543.6|34
1687205700000|2023-06-19 20:15:00|8545.2|8543.7|8544.9|8543.4|8545.2|8543.7|8544.8|8543.3|37
1687206000000|2023-06-19 20:20:00|8545|8543.5|8543.4|8541.9|8545|8543.5|8542.5|8541.2|62
1687206300000|2023-06-19 20:25:00|8543.5|8542|8544|8542.5|8544.2|8542.7|8543.4|8541.9|30
1687206600000|2023-06-19 20:30:00|8543.9|8542.4|8543.9|8542.4|8544.1|8542.7|8543.6|8542.3|23
1687206900000|2023-06-19 20:35:00|8544|8542.5|8544.4|8542.9|8544.6|8543.4|8543.7|8542.3|39
1687207200000|2023-06-19 20:40:00|8544.3|8542.8|8544.2|8542.7|8544.8|8543.7|8544.2|8542.7|30
1687207500000|2023-06-19 20:45:00|8544.3|8542.8|8542.9|8541.4|8544.6|8543.1|8542.7|8541.2|62
1687207800000|2023-06-19 20:50:00|8543.6|8541.1|8543.2|8539.8|8543.9|8541.8|8542.8|8539.6|137
1687208100000|2023-06-19 20:55:00|8543.7|8539.4|8542.4|8533.3|8544.1|8540|8538.5|8532.2|331
1687208400000|2023-06-19 21:00:00|8546.2|8534.3|8549.3|8537.4|8549.6|8537.7|8545.5|8533.6|44
1687208700000|2023-06-19 21:05:00|8548.8|8536.9|8547.4|8535.5|8548.9|8537|8545|8533.1|85
1687209000000|2023-06-19 21:10:00|8547.5|8535.6|8546.9|8535|8548.9|8537|8542.9|8531|216
1687209300000|2023-06-19 21:15:00|8547|8535.1|8548.6|8536.7|8549.7|8537.8|8542.2|8530.3|235
1687209600000|2023-06-19 21:20:00|8548.7|8536.8|8545.2|8533.3|8549.1|8537.2|8540.1|8528.2|253
1687209900000|2023-06-19 21:25:00|8545.1|8533.2|8544.7|8532.8|8547.5|8535.6|8539.6|8527.7|204
1687210200000|2023-06-19 21:30:00|8544.8|8532.9|8542.8|8530.9|8547.2|8535.3|8541.5|8529.6|245
1687210500000|2023-06-19 21:35:00|8542.9|8531|8542.9|8531|8546.3|8534.4|8539.3|8527.6|299
1687210800000|2023-06-19 21:40:00|8543|8531.1|8541.5|8529.6|8543.9|8532|8539.4|8527.5|197
1687211100000|2023-06-19 21:45:00|8541.9|8530|8543.7|8531.8|8544.5|8532.6|8538.7|8527.9|303
1687211400000|2023-06-19 21:50:00|8543.8|8531.9|8542.3|8530.4|8544.2|8532.3|8540|8528.1|172
1687211700000|2023-06-19 21:55:00|8542.4|8530.5|8539.6|8532.6|8543.2|8532.9|8537|8527.4|147
1687212000000|2023-06-19 22:00:00|8539.7|8532.7|8538.2|8534.4|8540.4|8535.7|8537.6|8531.5|143
1687212300000|2023-06-19 22:05:00|8537.7|8534.8|8534.3|8531.4|8537.7|8534.8|8534|8530.9|153
1687212600000|2023-06-19 22:10:00|8534.2|8531.3|8533.9|8530.9|8535.9|8532|8533.4|8529.5|296
1687212900000|2023-06-19 22:15:00|8533.8|8530.8|8532.8|8530.2|8533.9|8531|8532.3|8529.9|104
1687213200000|2023-06-19 22:20:00|8532.9|8530.6|8533.1|8530.7|8533.8|8531.3|8532.5|8530.1|200
1687213500000|2023-06-19 22:25:00|8533|8530.6|8533.9|8531.5|8534.5|8532.2|8532.9|8530.5|75
1687213800000|2023-06-19 22:30:00|8533.8|8531.7|8535.3|8533.8|8536.4|8534.9|8533.6|8531.7|104
1687214100000|2023-06-19 22:35:00|8535.5|8534|8535.5|8534|8536.1|8534.6|8535.1|8533.6|101
1687214400000|2023-06-19 22:40:00|8535.7|8534.2|8536.1|8534.6|8536.6|8535.1|8535.4|8533.9|147
1687214700000|2023-06-19 22:45:00|8536.2|8534.7|8535.9|8534.4|8536.4|8534.9|8535.5|8534|63
1687215000000|2023-06-19 22:50:00|8536|8534.5|8536|8534.5|8536.1|8534.6|8535|8533.5|95
1687215300000|2023-06-19 22:55:00|8536.1|8534.6|8536.1|8534.6|8536.3|8534.8|8535.5|8534|56
1687215600000|2023-06-19 23:00:00|8536|8534.5|8534.6|8533.1|8536|8534.5|8534.6|8533.1|90
1687215900000|2023-06-19 23:05:00|8534.7|8533.2|8534.8|8533.3|8535.7|8534.2|8534.4|8532.9|81
1687216200000|2023-06-19 23:10:00|8534.9|8533.4|8534.2|8532.7|8535.1|8533.6|8534.2|8532.7|58
1687216500000|2023-06-19 23:15:00|8534.3|8532.8|8534.4|8532.9|8534.8|8533.3|8534.3|8532.8|31
1687216800000|2023-06-19 23:20:00|8534.5|8533|8534.6|8533.1|8535.3|8534|8534.5|8533|63
1687217100000|2023-06-19 23:25:00|8534.7|8533.2|8537|8535.5|8537.1|8535.6|8534.4|8533.2|95
1687217400000|2023-06-19 23:30:00|8536.9|8535.4|8537.1|8535.6|8537.3|8535.8|8536.3|8534.8|69
1687217700000|2023-06-19 23:35:00|8537.2|8535.7|8538|8536.5|8538.1|8536.6|8536.9|8535.6|59
1687218000000|2023-06-19 23:40:00|8537.8|8536.3|8537.9|8536.4|8538.1|8536.9|8537.7|8536.3|53
1687218300000|2023-06-19 23:45:00|8537.7|8536.2|8537.8|8536.3|8537.9|8536.7|8537.3|8535.8|34
1687218600000|2023-06-19 23:50:00|8537.9|8536.4|8538.5|8537|8538.7|8537.2|8537.1|8535.8|60
1687218900000|2023-06-19 23:55:00|8538.6|8537.1|8539.4|8537.9|8539.4|8537.9|8537.8|8536.6|76
1687219200000|2023-06-20 00:00:00|8539.3|8537.8|8537.1|8536.2|8539.7|8538.4|8537.1|8536|235
1687219500000|2023-06-20 00:05:00|8537.2|8535.7|8536.9|8535.4|8537.7|8536.5|8536.7|8535.2|113
1687219800000|2023-06-20 00:10:00|8536.8|8535.3|8536.8|8535.3|8537|8535.6|8536.3|8534.8|85
1687220100000|2023-06-20 00:15:00|8536.9|8535.4|8536.5|8535|8537.9|8536.4|8536.4|8534.9|103
1687220400000|2023-06-20 00:20:00|8536.4|8534.9|8536.4|8534.9|8536.8|8535.5|8536.1|8534.7|107
1687220700000|2023-06-20 00:25:00|8536.5|8535|8537|8535.5|8537|8535.5|8536.3|8534.8|78
1687221000000|2023-06-20 00:30:00|8537.1|8535.6|8537.2|8535.7|8537.7|8536.2|8536.6|8535.1|129
1687221300000|2023-06-20 00:35:00|8537.3|8535.8|8536.7|8535.2|8537.3|8535.8|8536.5|8535|78
1687221600000|2023-06-20 00:40:00|8536.6|8535.1|8534.9|8533.4|8536.8|8535.4|8534.9|8533.4|125
1687221900000|2023-06-20 00:45:00|8535.1|8533.6|8534|8532.5|8535.4|8533.9|8533.9|8532.4|140
1687222200000|2023-06-20 00:50:00|8533.9|8532.4|8529|8527.5|8534.1|8532.9|8528.2|8526.7|222
1687222500000|2023-06-20 00:55:00|8528.9|8527.4|8530.9|8529.4|8532.4|8530.9|8528.4|8526.9|179
1687222800000|2023-06-20 01:00:00|8531|8529.5|8531|8529.5|8531.7|8530.2|8530.2|8528.7|150
1687223100000|2023-06-20 01:05:00|8530.9|8529.4|8529.9|8528.4|8531|8529.5|8529.2|8527.7|141
1687223400000|2023-06-20 01:10:00|8529.8|8528.3|8529.4|8528.5|8530|8528.9|8528.9|8527.4|116
1687223700000|2023-06-20 01:15:00|8529.3|8528.4|8530.4|8528.9|8530.8|8529.3|8529.2|8528.3|150
1687224000000|2023-06-20 01:20:00|8530.5|8529|8529.4|8528.5|8530.5|8529|8529.3|8528.1|123
1687224300000|2023-06-20 01:25:00|8529.5|8528.6|8529.6|8528.1|8529.8|8528.6|8528.8|8527.7|69
1687224600000|2023-06-20 01:30:00|8529.5|8528|8532.8|8531.3|8532.8|8531.3|8529.3|8527.8|173
1687224900000|2023-06-20 01:35:00|8532.9|8531.4|8534.1|8532.6|8534.4|8532.9|8532.8|8531.3|146
1687225200000|2023-06-20 01:40:00|8533.8|8532.9|8534.7|8533.2|8535.1|8533.6|8533.8|8532.7|156
1687225500000|2023-06-20 01:45:00|8534.9|8533.4|8534.9|8533.4|8535.2|8534|8533.9|8532.6|180
1687225800000|2023-06-20 01:50:00|8535|8533.5|8536.9|8535.4|8537|8535.5|8534.3|8532.8|207
1687226100000|2023-06-20 01:55:00|8537|8535.5|8536.7|8535.2|8537.9|8536.4|8536.3|8534.8|126
1687226400000|2023-06-20 02:00:00|8536.5|8535|8535.4|8533.9|8536.7|8535.2|8535.3|8533.8|157
1687226700000|2023-06-20 02:05:00|8535.3|8533.8|8536.2|8534.7|8537|8535.5|8535.3|8533.8|116
1687227000000|2023-06-20 02:10:00|8536.3|8534.8|8534.7|8533.2|8536.4|8534.9|8534.6|8533.1|164
1687227300000|2023-06-20 02:15:00|8534.6|8533.1|8532.5|8531.6|8534.7|8533.2|8532.3|8531.2|168
1687227600000|2023-06-20 02:20:00|8532.7|8531.2|8533.6|8532.1|8534|8532.5|8531.9|8530.7|236
1687227900000|2023-06-20 02:25:00|8533.7|8532.2|8533.5|8532|8533.8|8532.7|8532.8|8531.6|197
1687228200000|2023-06-20 02:30:00|8533.6|8532.1|8533.1|8531.6|8534.3|8533.2|8533.1|8531.6|154
1687228500000|2023-06-20 02:35:00|8533.2|8531.7|8533.1|8531.6|8533.4|8531.9|8532.7|8531.2|137
1687228800000|2023-06-20 02:40:00|8533.2|8531.7|8533.5|8532|8534|8532.5|8532.8|8531.3|132
1687229100000|2023-06-20 02:45:00|8533.6|8532.1|8534.8|8533.3|8534.8|8533.3|8533.6|8532.1|112
1687229400000|2023-06-20 02:50:00|8534.7|8533.2|8535.1|8533.6|8535.3|8533.8|8534.1|8532.6|149
1687229700000|2023-06-20 02:55:00|8535.2|8533.7|8536.3|8534.8|8536.7|8535.2|8535|8533.5|134
1687230000000|2023-06-20 03:00:00|8536.4|8534.9|8537.5|8536|8537.6|8536.1|8536.4|8534.9|152
1687230300000|2023-06-20 03:05:00|8537.4|8535.9|8536.5|8535.6|8537.4|8536.3|8536|8534.8|73
1687230600000|2023-06-20 03:10:00|8536.4|8535.5|8537.1|8535.6|8537.4|8536|8536.4|8535.3|84
1687230900000|2023-06-20 03:15:00|8537.2|8535.7|8536.3|8534.8|8537.2|8536.1|8536.3|8534.8|63
1687231200000|2023-06-20 03:20:00|8536.4|8534.9|8537.3|8535.8|8537.4|8535.9|8536.4|8534.9|106
1687231500000|2023-06-20 03:25:00|8537.2|8535.7|8537.5|8536|8537.6|8536.1|8537|8535.5|117
1687231800000|2023-06-20 03:30:00|8537.4|8535.9|8537.9|8536.4|8538.1|8536.6|8537.4|8535.9|122
1687232100000|2023-06-20 03:35:00|8538|8536.5|8538.1|8536.6|8538.4|8537.2|8537.8|8536.3|76
1687232400000|2023-06-20 03:40:00|8538.2|8536.7|8538.8|8537.3|8539.2|8537.7|8538|8536.5|77
1687232700000|2023-06-20 03:45:00|8538.9|8537.4|8538.5|8537|8538.9|8537.6|8538.3|8536.8|47
1687233000000|2023-06-20 03:50:00|8538.6|8537.1|8538.3|8536.8|8538.6|8537.1|8537.8|8536.5|103
1687233300000|2023-06-20 03:55:00|8538.4|8536.9|8537.7|8536.2|8538.4|8537.1|8537.4|8535.9|67
1687233600000|2023-06-20 04:00:00|8537.8|8536.3|8538.8|8537.9|8539.3|8538.1|8537.3|8536.1|112
1687233900000|2023-06-20 04:05:00|8539|8537.5|8538.5|8537.6|8539.1|8537.9|8538.4|8537.3|68
1687234200000|2023-06-20 04:10:00|8538.8|8537.3|8538.8|8537.3|8539|8537.8|8538.3|8536.8|106
1687234500000|2023-06-20 04:15:00|8538.7|8537.2|8538.6|8537.7|8539.1|8537.8|8538.6|8537.2|44
1687234800000|2023-06-20 04:20:00|8538.5|8537.6|8538.6|8537.1|8539.2|8537.9|8538.2|8537|122
1687235100000|2023-06-20 04:25:00|8538.5|8537|8537.7|8536.2|8539.1|8537.7|8537.3|8536.1|108
1687235400000|2023-06-20 04:30:00|8537.6|8536.1|8537.4|8535.9|8538.1|8536.6|8537.2|8535.7|109
1687235700000|2023-06-20 04:35:00|8537.5|8536|8538.6|8537.1|8538.7|8537.2|8537.4|8535.9|103
1687236000000|2023-06-20 04:40:00|8538.3|8537.4|8539.2|8537.7|8539.3|8538|8538.1|8536.9|73
1687236300000|2023-06-20 04:45:00|8539.3|8537.8|8538|8537.1|8539.3|8537.8|8537.8|8536.7|67
1687236600000|2023-06-20 04:50:00|8537.9|8537|8538.5|8537.6|8539.1|8537.7|8537.7|8536.8|80
1687236900000|2023-06-20 04:55:00|8538.6|8537.7|8541.1|8539.6|8541.2|8539.7|8538.6|8537.6|103
1687237200000|2023-06-20 05:00:00|8541.3|8539.8|8543.5|8542|8543.6|8542.1|8541.3|8539.8|161
1687237500000|2023-06-20 05:05:00|8543.4|8541.9|8543.9|8543|8544.3|8543.1|8543.4|8541.9|129
1687237800000|2023-06-20 05:10:00|8544|8543.1|8545.2|8543.7|8545.2|8543.7|8543.2|8542.1|119
1687238100000|2023-06-20 05:15:00|8545.4|8543.9|8545.8|8544.3|8546.1|8544.8|8545.2|8543.7|148
1687238400000|2023-06-20 05:20:00|8545.7|8544.2|8545.9|8544.4|8546|8544.7|8544.6|8543.2|142
1687238700000|2023-06-20 05:25:00|8545.8|8544.3|8547.8|8546.3|8548|8546.6|8545.7|8544.2|126
1687239000000|2023-06-20 05:30:00|8547.6|8546.7|8547.7|8546.2|8548.2|8546.7|8547.1|8545.6|147
1687239300000|2023-06-20 05:35:00|8547.8|8546.3|8546.6|8545.1|8548.3|8546.8|8546.3|8544.8|167
1687239600000|2023-06-20 05:40:00|8546.7|8545.2|8544.3|8543.4|8546.7|8545.3|8544.2|8542.9|197
1687239900000|2023-06-20 05:45:00|8544.4|8543.5|8544.2|8542.7|8546.4|8545|8544.2|8542.7|197
1687240200000|2023-06-20 05:50:00|8544.3|8542.8|8546.9|8545.4|8547.8|8546.3|8543.4|8542.3|159
1687240500000|2023-06-20 05:55:00|8546.8|8545.3|8549.1|8547.6|8549.2|8547.7|8546.5|8545.2|117
1687240800000|2023-06-20 06:00:00|8548.9|8547.4|8548.4|8546.9|8549.4|8547.9|8545.5|8544.6|281
1687241100000|2023-06-20 06:05:00|8548.5|8547|8550|8548.5|8550.3|8549.1|8548.4|8546.9|266
1687241400000|2023-06-20 06:10:00|8549.9|8548.4|8549.9|8549|8550.8|8549.5|8549.1|8548|293
1687241700000|2023-06-20 06:15:00|8549.8|8548.9|8550.2|8549.3|8551.1|8549.8|8548.8|8547.6|187
1687242000000|2023-06-20 06:20:00|8549.8|8548.9|8548.5|8547.6|8551|8550.1|8548.5|8547.6|217
1687242300000|2023-06-20 06:25:00|8548.6|8547.7|8549.7|8548.8|8550|8549.1|8548.3|8547.4|183
1687242600000|2023-06-20 06:30:00|8549.6|8548.7|8550.3|8549.4|8551.9|8550.9|8549.6|8548.7|240
1687242900000|2023-06-20 06:35:00|8550.2|8549.3|8549.1|8548.2|8551.3|8550.4|8548.9|8548|196
1687243200000|2023-06-20 06:40:00|8549.2|8548.3|8548.9|8548|8549.9|8549|8547.9|8547|244
1687243500000|2023-06-20 06:45:00|8548.8|8547.9|8550.4|8549.5|8551.1|8550.1|8548|8546.8|232
1687243800000|2023-06-20 06:50:00|8550.3|8549.4|8551.8|8550.9|8552.9|8551.4|8549.7|8548.8|228
1687244100000|2023-06-20 06:55:00|8551.7|8550.8|8548.6|8547.1|8551.7|8550.8|8547.6|8546.7|277
1687244400000|2023-06-20 07:00:00|8548.7|8547.2|8550|8548.5|8553.6|8552.1|8545.7|8544.6|519
1687244700000|2023-06-20 07:05:00|8550.1|8548.6|8548.3|8547.4|8551|8549.5|8547.7|8546.2|345
1687245000000|2023-06-20 07:10:00|8548.4|8547.5|8544.4|8542.9|8548.4|8547.5|8544.1|8542.6|289
1687245300000|2023-06-20 07:15:00|8544.3|8542.8|8543.8|8542.3|8544.9|8543.7|8542.5|8541.2|301
1687245600000|2023-06-20 07:20:00|8543.9|8542.4|8544.5|8543.6|8545.5|8544.6|8542.4|8541.5|261
1687245900000|2023-06-20 07:25:00|8544.6|8543.7|8546.6|8545.7|8547.2|8546.2|8544.6|8543.7|305
1687246200000|2023-06-20 07:30:00|8546.8|8545.9|8547.3|8545.8|8549.2|8548|8546|8545.1|278
1687246500000|2023-06-20 07:35:00|8547.4|8545.9|8547.2|8546.3|8548.6|8547.7|8545.7|8544.8|289
1687246800000|2023-06-20 07:40:00|8547.1|8546.2|8547.5|8546.6|8549.3|8547.9|8546.1|8545.2|269
1687247100000|2023-06-20 07:45:00|8547.6|8546.7|8548.8|8547.9|8550.1|8548.9|8547|8546.1|224
1687247400000|2023-06-20 07:50:00|8548.7|8547.8|8547.6|8546.7|8549|8547.9|8544.3|8543.1|312
1687247700000|2023-06-20 07:55:00|8547.5|8546.6|8549|8547.5|8550.5|8549.3|8547.5|8546.6|360
1687248000000|2023-06-20 08:00:00|8548.8|8547.3|8547.9|8547|8549.7|8548.5|8547.1|8546.2|312
1687248300000|2023-06-20 08:05:00|8548|8547.1|8550.4|8549.5|8551.1|8550.2|8547.5|8546.5|208
1687248600000|2023-06-20 08:10:00|8550.5|8549.6|8551|8550.1|8551.4|8550.5|8550.4|8549.5|226
1687248900000|2023-06-20 08:15:00|8550.9|8550|8551.7|8550.8|8552|8551.1|8550.4|8549.5|132
1687249200000|2023-06-20 08:20:00|8551.6|8550.7|8552.5|8551.6|8552.6|8551.7|8550.2|8549.3|235
1687249500000|2023-06-20 08:25:00|8552.6|8551.7|8553.8|8552.9|8554.9|8553.9|8552.3|8551.4|274
1687249800000|2023-06-20 08:30:00|8553.9|8553|8551|8549.5|8554.1|8553.2|8551|8549.5|233
1687250100000|2023-06-20 08:35:00|8550.9|8549.4|8551|8550.1|8554.1|8552.9|8550.7|8549.2|260
1687250400000|2023-06-20 08:40:00|8551.1|8550.2|8553.4|8552.5|8553.6|8552.7|8550.2|8549.3|211
1687250700000|2023-06-20 08:45:00|8553.6|8552.7|8554.6|8553.7|8555|8554.1|8551.9|8551|177
1687251000000|2023-06-20 08:50:00|8554.7|8553.8|8558.5|8557.6|8558.7|8557.8|8554.7|8553.8|286
1687251300000|2023-06-20 08:55:00|8558.8|8557.9|8556.8|8555.3|8559.9|8559|8556.2|8555.1|339
1687251600000|2023-06-20 09:00:00|8556.7|8555.2|8555.5|8554.6|8557.7|8556.8|8554.9|8554|283
1687251900000|2023-06-20 09:05:00|8555.4|8554.5|8558.1|8557.2|8558.7|8557.8|8554.7|8553.8|225
1687252200000|2023-06-20 09:10:00|8558|8557.1|8556.9|8556|8558.1|8557.2|8556.1|8555.2|182
1687252500000|2023-06-20 09:15:00|8556.8|8555.9|8554.1|8553.2|8556.9|8556|8554.1|8553.2|222
1687252800000|2023-06-20 09:20:00|8554|8553.1|8550.2|8549.3|8554.4|8553.5|8550.1|8549.2|234
1687253100000|2023-06-20 09:25:00|8550.1|8549.2|8549.2|8547.7|8550.2|8549.3|8547.7|8546.8|234
1687253400000|2023-06-20 09:30:00|8549.1|8547.6|8550.1|8549.2|8550.1|8549.2|8548.4|8547.5|147
1687253700000|2023-06-20 09:35:00|8550|8549.1|8553|8552.1|8553|8552.1|8549.5|8548.6|176
1687254000000|2023-06-20 09:40:00|8552.9|8552|8553.6|8552.7|8554.8|8553.7|8552.6|8551.7|169
1687254300000|2023-06-20 09:45:00|8553.3|8552.4|8554.2|8553.3|8554.6|8553.7|8552.8|8551.9|166
1687254600000|2023-06-20 09:50:00|8554|8553.1|8554.1|8553.2|8554.7|8553.8|8553|8552.1|163
1687254900000|2023-06-20 09:55:00|8554|8553.1|8557.8|8556.9|8558.1|8556.9|8553.7|8552.8|231
1687255200000|2023-06-20 10:00:00|8557.7|8556.8|8558.6|8557.7|8558.7|8557.8|8556.7|8555.8|205
1687255500000|2023-06-20 10:05:00|8558.4|8557.5|8558.7|8557.8|8559.2|8558.3|8558.2|8557.3|126
1687255800000|2023-06-20 10:10:00|8558.8|8557.9|8561.3|8560.4|8562.5|8561.6|8558.4|8557.5|196
1687256100000|2023-06-20 10:15:00|8561.2|8560.3|8563.2|8562.3|8563.3|8562.4|8560.2|8559.3|184
1687256400000|2023-06-20 10:20:00|8563.1|8562.2|8563.4|8562.5|8564.4|8563.5|8561.7|8560.8|202
1687256700000|2023-06-20 10:25:00|8563.5|8562.6|8562.4|8561.5|8564.5|8563.6|8562|8561.1|175
1687257000000|2023-06-20 10:30:00|8562.3|8561.4|8563.7|8562.8|8563.9|8563|8561.1|8560|205
1687257300000|2023-06-20 10:35:00|8563.8|8562.9|8563.4|8562.5|8564.4|8563.5|8562.9|8562|164
1687257600000|2023-06-20 10:40:00|8563.3|8562.4|8565.9|8564.4|8566.1|8565.1|8562.1|8561.2|218
1687257900000|2023-06-20 10:45:00|8565.8|8564.3|8564.7|8563.8|8566.6|8565.7|8564.4|8563.5|176
1687258200000|2023-06-20 10:50:00|8564.8|8563.9|8563.4|8562.5|8564.8|8563.9|8562.9|8562|166
1687258500000|2023-06-20 10:55:00|8563.3|8562.4|8561.5|8560.6|8563.6|8562.7|8561.5|8560.6|183
1687258800000|2023-06-20 11:00:00|8561.4|8560.5|8563.8|8562.9|8564.2|8563.3|8561.2|8560.3|198
1687259100000|2023-06-20 11:05:00|8563.7|8562.8|8563.4|8562.5|8566.2|8565.3|8563.2|8562.3|172
1687259400000|2023-06-20 11:10:00|8563.6|8562.7|8567.8|8566.9|8568|8567.1|8563.6|8562.7|222
1687259700000|2023-06-20 11:15:00|8567.7|8566.8|8566.8|8565.9|8568.3|8567.4|8566.8|8565.9|193
1687260000000|2023-06-20 11:20:00|8566.6|8565.7|8561.1|8560.2|8566.6|8565.7|8560.8|8559.9|177
1687260300000|2023-06-20 11:25:00|8561|8560.1|8560.4|8559.5|8561.1|8560.2|8559.2|8558|133
1687260600000|2023-06-20 11:30:00|8560.5|8559.6|8562.4|8561.5|8563.2|8562.3|8560.4|8559.5|168
1687260900000|2023-06-20 11:35:00|8562.5|8561.6|8564|8563.1|8564.3|8563.4|8562.2|8561.3|171
1687261200000|2023-06-20 11:40:00|8564.1|8563.2|8563.6|8562.7|8565.3|8564.4|8563.5|8562.6|151
1687261500000|2023-06-20 11:45:00|8563.5|8562.6|8563.7|8562.8|8564.2|8563.3|8562.5|8561.6|137
1687261800000|2023-06-20 11:50:00|8563.6|8562.7|8567.8|8566.9|8568.5|8567.6|8563.6|8562.7|228
1687262100000|2023-06-20 11:55:00|8567.7|8566.8|8569.8|8568.9|8569.9|8569|8567.7|8566.8|164
1687262400000|2023-06-20 12:00:00|8569.9|8569|8572.7|8571.8|8572.7|8571.8|8569.8|8568.9|230
1687262700000|2023-06-20 12:05:00|8572.8|8571.9|8570.9|8570|8573.7|8572.8|8570.1|8569.1|202
1687263000000|2023-06-20 12:10:00|8571|8570.1|8570.8|8569.9|8571.7|8570.8|8570.2|8569.3|184
1687263300000|2023-06-20 12:15:00|8570.9|8570|8570.7|8569.8|8571.5|8570.6|8570.1|8569.2|186
1687263600000|2023-06-20 12:20:00|8570.6|8569.7|8570.9|8570|8572|8571.1|8569.8|8568.9|261
1687263900000|2023-06-20 12:25:00|8571|8570.1|8574.7|8573.2|8575.1|8573.9|8571|8570.1|236
1687264200000|2023-06-20 12:30:00|8574.8|8573.3|8572.7|8571.8|8576.2|8575|8570.9|8569.9|463
1687264500000|2023-06-20 12:35:00|8572.6|8571.7|8574.2|8573.3|8574.7|8573.8|8571.8|8570.9|254
1687264800000|2023-06-20 12:40:00|8574.1|8573.2|8571.6|8570.7|8574.3|8573.4|8570.9|8570|235
1687265100000|2023-06-20 12:45:00|8571.5|8570.6|8573.8|8572.9|8574.9|8574|8571|8570.1|340
1687265400000|2023-06-20 12:50:00|8573.9|8573|8573.1|8572.2|8575.2|8574.3|8573.1|8572.2|217
1687265700000|2023-06-20 12:55:00|8573|8572.1|8571.7|8570.8|8573.5|8572.6|8570.9|8570|279
1687266000000|2023-06-20 13:00:00|8571.9|8571|8568.9|8568|8572.3|8571.4|8568.3|8567.4|353
1687266300000|2023-06-20 13:05:00|8568.8|8567.9|8567.4|8566.5|8569.2|8568.3|8566.6|8565.7|258
1687266600000|2023-06-20 13:10:00|8567.6|8566.7|8568.4|8567.5|8570.4|8569.5|8567.6|8566.7|302
1687266900000|2023-06-20 13:15:00|8568.3|8567.4|8570.3|8569.4|8570.7|8569.5|8566.2|8565.3|256
1687267200000|2023-06-20 13:20:00|8570.2|8569.3|8572.2|8571.3|8572.7|8571.8|8570.2|8569.3|194
1687267500000|2023-06-20 13:25:00|8572.1|8571.2|8569.8|8568.9|8572.3|8571.4|8567.1|8566.2|283
1687267800000|2023-06-20 13:30:00|8569.7|8568.8|8571.8|8570.9|8572.3|8571.4|8568.9|8568|317
1687268100000|2023-06-20 13:35:00|8571.9|8571|8573|8572.1|8573.8|8572.9|8571.2|8570.3|282
1687268400000|2023-06-20 13:40:00|8572.9|8572|8572.9|8572|8575.3|8574.4|8572.5|8571.6|334
1687268700000|2023-06-20 13:45:00|8573|8572.1|8574.5|8573.6|8574.9|8574|8573|8572.1|236
1687269000000|2023-06-20 13:50:00|8574.4|8573.5|8575.8|8574.9|8577.3|8576.4|8574.2|8573.3|256
1687269300000|2023-06-20 13:55:00|8575.7|8574.8|8578.3|8577.4|8578.7|8577.8|8575.6|8574.7|337
1687269600000|2023-06-20 14:00:00|8578.4|8577.5|8580.7|8579.8|8580.9|8580|8578.2|8577.3|333
1687269900000|2023-06-20 14:05:00|8580.8|8579.9|8579|8578.1|8581.5|8580.6|8578.9|8578|341
1687270200000|2023-06-20 14:10:00|8578.9|8578|8575.7|8574.8|8578.9|8578|8575.1|8574.2|318
1687270500000|2023-06-20 14:15:00|8575.8|8574.9|8573.5|8572.6|8576.4|8575.5|8573.2|8572.3|288
1687270800000|2023-06-20 14:20:00|8573.4|8572.5|8571.8|8570.9|8573.6|8572.7|8571.3|8570.4|302
1687271100000|2023-06-20 14:25:00|8571.9|8571|8570.7|8569.8|8574|8573.1|8570.6|8569.7|355
1687271400000|2023-06-20 14:30:00|8570.6|8569.7|8571.8|8570.9|8572.4|8571.5|8569.9|8569|370
1687271700000|2023-06-20 14:35:00|8572|8571.1|8572.3|8571.4|8572.8|8571.9|8570.6|8569.7|278
1687272000000|2023-06-20 14:40:00|8572.4|8571.5|8569.6|8568.7|8572.8|8571.9|8569.3|8568.4|323
1687272300000|2023-06-20 14:45:00|8569.5|8568.6|8567.3|8566.4|8569.8|8568.9|8566.5|8565.6|360
1687272600000|2023-06-20 14:50:00|8567.1|8566.2|8565.5|8564.6|8568|8567.1|8565.1|8564.2|309
1687272900000|2023-06-20 14:55:00|8565.6|8564.7|8560.9|8560|8566.6|8565.7|8560.6|8559.7|569
1687273200000|2023-06-20 15:00:00|8561|8560.1|8560.1|8559.2|8562.7|8561.8|8558.1|8557.2|581
1687273500000|2023-06-20 15:05:00|8560.2|8559.3|8561.1|8560.2|8561.4|8560.5|8559.9|8559|242
1687273800000|2023-06-20 15:10:00|8561.2|8560.3|8559.3|8558.4|8561.4|8560.5|8559.3|8558.4|216
1687274100000|2023-06-20 15:15:00|8559.4|8558.5|8563|8562.1|8563.2|8562.3|8558.8|8557.9|226
1687274400000|2023-06-20 15:20:00|8563.1|8562.2|8562.1|8561.2|8563.1|8562.2|8561.8|8560.9|174
1687274700000|2023-06-20 15:25:00|8562|8561.1|8561.6|8560.7|8562.6|8561.7|8561.3|8560.4|200
1687275000000|2023-06-20 15:30:00|8561.5|8560.6|8557.9|8557|8561.6|8560.7|8557.1|8556.2|218
1687275300000|2023-06-20 15:35:00|8557.8|8556.9|8558.4|8557.5|8559.4|8558.5|8556.7|8555.8|227
1687275600000|2023-06-20 15:40:00|8558.3|8557.4|8559.5|8558.6|8559.7|8558.8|8556.2|8555.3|191
1687275900000|2023-06-20 15:45:00|8559.6|8558.7|8559.6|8558.7|8559.7|8558.8|8557.2|8556.3|193
1687276200000|2023-06-20 15:50:00|8559.7|8558.8|8562.4|8561.5|8562.5|8561.6|8559.6|8558.7|204
1687276500000|2023-06-20 15:55:00|8562.3|8561.4|8563.1|8562.2|8563.3|8562.4|8561.4|8560.5|229
1687276800000|2023-06-20 16:00:00|8563.2|8562.3|8564.8|8563.9|8565.2|8564.3|8562.5|8561.6|263
1687277100000|2023-06-20 16:05:00|8564.7|8563.8|8565.1|8564.2|8565.1|8564.2|8562.9|8562|202
1687277400000|2023-06-20 16:10:00|8565|8564.1|8563.6|8562.7|8565.2|8564.3|8563|8561.9|205
1687277700000|2023-06-20 16:15:00|8563.5|8562.6|8563|8562.1|8564.8|8563.9|8562.8|8561.9|162
1687278000000|2023-06-20 16:20:00|8563.2|8561.7|8562.1|8561.2|8563.6|8562.7|8562|8561.1|163
1687278300000|2023-06-20 16:25:00|8562.2|8561.3|8561.5|8560.6|8562.2|8561.3|8561.3|8560.4|151
1687278600000|2023-06-20 16:30:00|8561.6|8560.7|8561.7|8560.8|8562.2|8561.3|8560.6|8559.7|168
1687278900000|2023-06-20 16:35:00|8561.5|8560.6|8561.7|8560.8|8562.3|8561.4|8561.1|8560.2|151
1687279200000|2023-06-20 16:40:00|8561.6|8560.7|8561.3|8560.4|8562.2|8561.3|8561.2|8560.3|155
1687279500000|2023-06-20 16:45:00|8561.4|8560.5|8560.2|8559.3|8561.9|8561|8559.9|8559|242
1687279800000|2023-06-20 16:50:00|8560.5|8559.6|8558.6|8557.7|8560.7|8559.8|8557.6|8556.7|199
1687280100000|2023-06-20 16:55:00|8558.5|8557.6|8557.9|8557|8558.7|8557.8|8556.5|8555.6|149
1687280400000|2023-06-20 17:00:00|8558|8557.1|8558.2|8557.3|8558.3|8557.4|8557.6|8556.7|139
1687280700000|2023-06-20 17:05:00|8558.1|8557.2|8558.9|8558|8559|8558.1|8558|8557.1|163
1687281000000|2023-06-20 17:10:00|8559|8558.1|8557.6|8556.7|8559.4|8558.5|8557.6|8556.7|195
1687281300000|2023-06-20 17:15:00|8557.7|8556.8|8558.1|8557.2|8558.9|8558|8557.4|8556.5|143
1687281600000|2023-06-20 17:20:00|8558|8557.1|8556.7|8555.8|8558.2|8557.3|8556.7|8555.8|194
1687281900000|2023-06-20 17:25:00|8556.8|8555.9|8558|8557.1|8558.1|8557.2|8555.9|8555|183
1687282200000|2023-06-20 17:30:00|8557.9|8557|8558.2|8557.3|8558.6|8557.7|8557.8|8556.9|82
1687282500000|2023-06-20 17:35:00|8558.4|8557.5|8560|8559.1|8560.2|8559.3|8558.4|8557.5|99
1687282800000|2023-06-20 17:40:00|8559.9|8559|8559.4|8558.5|8560|8559.1|8558.3|8557.4|94
1687283100000|2023-06-20 17:45:00|8559.5|8558.6|8558.3|8557.4|8559.6|8558.7|8558.2|8557.3|94
1687283400000|2023-06-20 17:50:00|8558.2|8557.3|8558.4|8557.5|8558.9|8558|8558.1|8557.2|86
1687283700000|2023-06-20 17:55:00|8558.5|8557.6|8559.8|8558.9|8560.2|8559.3|8558.4|8557.5|106
1687284000000|2023-06-20 18:00:00|8559.9|8559|8559.7|8558.8|8561|8560.1|8559|8558.1|142
1687284300000|2023-06-20 18:05:00|8559.8|8558.9|8560.5|8559.6|8560.5|8559.6|8559.6|8558.7|152
1687284600000|2023-06-20 18:10:00|8560.4|8559.5|8560.3|8559.4|8561.1|8560.2|8559.9|8559|121
1687284900000|2023-06-20 18:15:00|8560.4|8559.5|8561.1|8560.2|8561.2|8560.3|8560.2|8559.3|106
1687285200000|2023-06-20 18:20:00|8561|8560.1|8560.8|8559.9|8561|8560.1|8560.3|8559.4|92
1687285500000|2023-06-20 18:25:00|8560.9|8560|8559.9|8559|8561|8560.1|8559.9|8559|69
1687285800000|2023-06-20 18:30:00|8560|8559.1|8560.7|8559.8|8561|8560.1|8559.9|8559|108
1687286100000|2023-06-20 18:35:00|8560.8|8559.9|8559.7|8558.8|8560.8|8559.9|8559.3|8558.4|111
1687286400000|2023-06-20 18:40:00|8559.6|8558.7|8559.5|8558.6|8559.8|8558.9|8559.2|8558.3|102
1687286700000|2023-06-20 18:45:00|8559.4|8558.5|8558.3|8557.4|8559.8|8558.9|8558|8557.1|129
1687287000000|2023-06-20 18:50:00|8558.4|8557.5|8558.5|8557.6|8559|8558.1|8558.4|8557.5|77
1687287300000|2023-06-20 18:55:00|8558.4|8557.5|8556.6|8555.7|8558.4|8557.5|8555.7|8554.8|165
1687287600000|2023-06-20 19:00:00|8556.7|8555.8|8556.7|8555.8|8557|8556.1|8556.2|8555.3|95
1687287900000|2023-06-20 19:05:00|8556.8|8555.9|8558.4|8557.5|8558.6|8557.7|8556.7|8555.8|86
1687288200000|2023-06-20 19:10:00|8558.5|8557.6|8556.7|8555.8|8558.5|8557.6|8556.6|8555.7|77
1687288500000|2023-06-20 19:15:00|8556.8|8555.9|8556.7|8555.8|8557|8556.1|8556.3|8555.4|85
1687288800000|2023-06-20 19:20:00|8556.8|8555.9|8556.4|8555.5|8557.3|8556.4|8556.1|8555.2|116
1687289100000|2023-06-20 19:25:00|8556.3|8555.4|8556.8|8555.9|8556.9|8556|8556|8555.1|86
1687289400000|2023-06-20 19:30:00|8556.7|8555.8|8556.1|8555.2|8556.7|8555.8|8555.8|8554.9|110
1687289700000|2023-06-20 19:35:00|8556|8555.1|8555.8|8554.9|8556.5|8555.6|8555.5|8554.6|109
1687290000000|2023-06-20 19:40:00|8555.7|8554.8|8553.1|8552.2|8555.7|8554.8|8552.9|8552|96
1687290300000|2023-06-20 19:45:00|8553|8552.1|8552.8|8551.9|8553.8|8552.9|8551.8|8550.9|116
1687290600000|2023-06-20 19:50:00|8552.9|8552|8551.8|8550.9|8552.9|8552|8550.5|8549.6|133
1687290900000|2023-06-20 19:55:00|8551.7|8550.8|8550|8549.1|8551.7|8550.8|8549.6|8548.7|156
1687291200000|2023-06-20 20:00:00|8550.1|8549.2|8550.3|8549.4|8551.8|8550.9|8550.1|8549.2|186
1687291500000|2023-06-20 20:05:00|8550.4|8549.5|8550.5|8549.6|8551|8549.9|8549.8|8548.9|67
1687291800000|2023-06-20 20:10:00|8550.6|8549.7|8550.8|8549.9|8551.1|8549.9|8550.3|8549.2|46
1687292100000|2023-06-20 20:15:00|8550.7|8549.8|8551.2|8550.3|8551.3|8550.4|8550.5|8549.6|51
1687292400000|2023-06-20 20:20:00|8551.3|8550.4|8551.1|8550.2|8551.9|8550.8|8551|8550.1|58
1687292700000|2023-06-20 20:25:00|8551|8550.1|8551.5|8550.6|8552.1|8550.9|8550.8|8549.9|82
1687293000000|2023-06-20 20:30:00|8551.6|8550.7|8551.2|8550.3|8552.4|8551.3|8551.1|8550.2|62
1687293300000|2023-06-20 20:35:00|8551.3|8550.4|8550.6|8549.7|8551.8|8550.6|8550.5|8549.6|44
1687293600000|2023-06-20 20:40:00|8550.7|8549.8|8552.8|8551.3|8552.9|8551.6|8550.2|8549.1|67
1687293900000|2023-06-20 20:45:00|8553|8551.5|8552.7|8551.2|8554.1|8552.6|8552.7|8551.2|102
1687294200000|2023-06-20 20:50:00|8552.6|8551.1|8554.1|8552.6|8554.2|8552.7|8552.3|8550.8|71
1687294500000|2023-06-20 20:55:00|8554.4|8552|8555.7|8550.7|8557.1|8553|8553.9|8550|228
1687294800000|2023-06-20 21:00:00|8556.9|8548.8|8563|8551.1|8563|8551.1|8556.7|8547.4|45
1687295100000|2023-06-20 21:05:00|8562.6|8550.7|8561.3|8549.4|8562.8|8550.9|8560.6|8548.7|41
1687295400000|2023-06-20 21:10:00|8561.4|8549.5|8561.8|8549.9|8562.1|8550.2|8561.4|8549.5|8
1687295700000|2023-06-20 21:15:00|8562.9|8551|8563.9|8552|8563.9|8552|8562.5|8550.6|19
1687296000000|2023-06-20 21:20:00|8563.7|8551.8|8564.5|8552.6|8564.7|8552.8|8561.6|8549.9|28
1687296300000|2023-06-20 21:25:00|8564.3|8552.4|8561.9|8552.3|8564.3|8552.4|8560.7|8549.9|95
1687296600000|2023-06-20 21:30:00|8561.8|8552.4|8559.8|8551.1|8564|8552.4|8559.2|8548.5|220
1687296900000|2023-06-20 21:35:00|8559.7|8549.4|8559.7|8551.2|8561.1|8551.9|8558.3|8548|118
1687297200000|2023-06-20 21:40:00|8559.8|8551.3|8560.4|8551.3|8563.2|8551.9|8558.8|8548.6|131
1687297500000|2023-06-20 21:45:00|8559.1|8551.2|8558.9|8551.3|8561.2|8552.7|8558.5|8551.1|108
1687297800000|2023-06-20 21:50:00|8558.5|8551.2|8560.4|8551.6|8560.7|8552.1|8558.5|8550.8|101
1687298100000|2023-06-20 21:55:00|8560.2|8551.7|8558.5|8550|8560.4|8552.3|8557.6|8549.9|117
1687298400000|2023-06-20 22:00:00|8558.2|8550.3|8554.8|8552.4|8559.7|8552.5|8554.2|8549.3|187
1687298700000|2023-06-20 22:05:00|8554.4|8552.9|8555.9|8554.4|8556.7|8554.8|8554.4|8552.6|105
1687299000000|2023-06-20 22:10:00|8555.8|8554.3|8555.2|8553.7|8556.3|8554.4|8554.7|8552.7|96
1687299300000|2023-06-20 22:15:00|8555.6|8553.4|8555.3|8553.8|8556.2|8554.4|8555.1|8553.3|91
1687299600000|2023-06-20 22:20:00|8555.4|8553.9|8555.4|8553.9|8556.2|8554.2|8555.2|8553.6|30
1687299900000|2023-06-20 22:25:00|8555.3|8553.8|8555.2|8553.7|8555.7|8553.9|8554.9|8553.4|74
1687300200000|2023-06-20 22:30:00|8555.1|8553.6|8554.4|8552.9|8555.2|8553.7|8554.3|8552.8|44
1687300500000|2023-06-20 22:35:00|8554.5|8553|8554.7|8553.2|8554.8|8553.3|8554.4|8552.9|33
1687300800000|2023-06-20 22:40:00|8554.6|8553.1|8554.8|8553.3|8555|8553.5|8554.6|8553.1|37
1687301100000|2023-06-20 22:45:00|8554.9|8553.4|8555.1|8553.6|8555.1|8553.6|8554.7|8553.2|39
1687301400000|2023-06-20 22:50:00|8555|8553.5|8555.8|8554.3|8556.3|8554.8|8554.9|8553.4|65
1687301700000|2023-06-20 22:55:00|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.2|8553.7|55
1687302000000|2023-06-20 23:00:00|8555.9|8554.4|8556|8554.5|8556.3|8554.8|8555.7|8554.2|50
1687302300000|2023-06-20 23:05:00|8556.1|8554.6|8557.1|8555.6|8557.1|8555.6|8555.9|8554.4|85
1687302600000|2023-06-20 23:10:00|8557.2|8555.7|8556.9|8555.4|8557.5|8556|8556.9|8555.4|39
1687302900000|2023-06-20 23:15:00|8557|8555.5|8557.4|8555.9|8557.4|8556.1|8556.6|8555.4|62
1687303200000|2023-06-20 23:20:00|8557.2|8555.7|8557.1|8556.2|8557.6|8556.3|8557.1|8555.7|85
1687303500000|2023-06-20 23:25:00|8557.4|8555.9|8557.5|8556|8557.7|8556.4|8557.1|8555.8|53
1687303800000|2023-06-20 23:30:00|8557.6|8556.1|8556.9|8555.4|8557.7|8556.4|8556.8|8555.4|43
1687304100000|2023-06-20 23:35:00|8556.8|8555.3|8556.2|8554.7|8557.1|8555.8|8556.1|8554.6|52
1687304400000|2023-06-20 23:40:00|8556.1|8554.6|8555.9|8555|8556.7|8555.4|8555.9|8554.6|52
1687304700000|2023-06-20 23:45:00|8556|8555.1|8556.6|8555.1|8557|8555.6|8555.9|8555|73
1687305000000|2023-06-20 23:50:00|8556.7|8555.2|8555.3|8554.4|8556.7|8555.2|8555.2|8554.2|93
1687305300000|2023-06-20 23:55:00|8555.2|8554.3|8555.1|8553.6|8556.4|8555.3|8554.9|8553.4|116
1687305600000|2023-06-21 00:00:00|8555|8553.5|8556.2|8554.7|8556.7|8555.6|8554.5|8553.3|122
1687305900000|2023-06-21 00:05:00|8556.3|8554.8|8556.5|8555|8556.8|8555.4|8555.4|8554.3|159
1687306200000|2023-06-21 00:10:00|8556.6|8555.1|8556|8555.1|8556.7|8555.7|8555.9|8554.6|171
1687306500000|2023-06-21 00:15:00|8556.1|8555.2|8556|8555.1|8556.8|8555.4|8555.5|8554.4|194
1687306800000|2023-06-21 00:20:00|8555.9|8555|8555.1|8553.6|8556.6|8555.4|8554.4|8553.1|177
1687307100000|2023-06-21 00:25:00|8555.2|8553.7|8554.6|8553.1|8555.6|8554.5|8554.5|8553|170
1687307400000|2023-06-21 00:30:00|8554.5|8553|8554.9|8554|8555.6|8554.3|8554.1|8553|154
1687307700000|2023-06-21 00:35:00|8554.7|8553.8|8555|8554.1|8555.4|8554.2|8553.8|8552.6|143
1687308000000|2023-06-21 00:40:00|8554.8|8553.9|8554.7|8553.2|8555.9|8554.8|8554.3|8553.1|153
1687308300000|2023-06-21 00:45:00|8554.6|8553.1|8554.4|8552.9|8554.9|8553.4|8554.2|8552.7|158
1687308600000|2023-06-21 00:50:00|8554.5|8553|8556.2|8555.3|8556.3|8555.4|8554|8552.9|170
1687308900000|2023-06-21 00:55:00|8557.1|8555.6|8556.1|8554.6|8557.3|8556.1|8555.2|8553.9|211
1687309200000|2023-06-21 01:00:00|8556.2|8554.7|8556.5|8555|8557.5|8556|8555.9|8554.4|327
1687309500000|2023-06-21 01:05:00|8556.4|8554.9|8555.8|8554.3|8556.4|8555.1|8555.2|8553.9|119
1687309800000|2023-06-21 01:10:00|8555.7|8554.2|8555.4|8553.9|8555.9|8554.6|8554.7|8553.5|122
1687310100000|2023-06-21 01:15:00|8555.5|8554|8555.6|8554.7|8556.1|8554.9|8555|8553.9|121
1687310400000|2023-06-21 01:20:00|8555.7|8554.8|8554.9|8554|8555.8|8554.8|8554.8|8553.8|124
1687310700000|2023-06-21 01:25:00|8554.8|8553.9|8554.3|8553.4|8555.4|8554.4|8554.1|8553.2|124
1687311000000|2023-06-21 01:30:00|8554.2|8553.3|8554|8553.1|8555.5|8554.4|8554|8552.8|131
1687311300000|2023-06-21 01:35:00|8553.9|8553|8553.9|8553|8554.4|8553.3|8553.7|8552.5|136
1687311600000|2023-06-21 01:40:00|8553.8|8552.9|8554.1|8553.2|8554.2|8553.2|8553.7|8552.4|94
1687311900000|2023-06-21 01:45:00|8554.2|8553.3|8554.3|8552.8|8554.5|8553.3|8553.9|8552.7|119
1687312200000|2023-06-21 01:50:00|8554.4|8552.9|8554.9|8554|8555.2|8554.1|8553.9|8552.7|165
1687312500000|2023-06-21 01:55:00|8555|8554.1|8553.6|8552.7|8555.1|8554.2|8553.6|8552.3|107
1687312800000|2023-06-21 02:00:00|8553.5|8552.6|8553.8|8552.9|8554.6|8553.4|8553.5|8552.2|150
1687313100000|2023-06-21 02:05:00|8553.9|8553|8553.9|8553|8554.3|8553.1|8553.6|8552.3|115
1687313400000|2023-06-21 02:10:00|8553.8|8552.9|8554.6|8553.1|8554.6|8553.3|8553.6|8552.5|134
1687313700000|2023-06-21 02:15:00|8554.5|8553|8554.2|8553.3|8554.8|8553.7|8553.8|8552.8|148
1687314000000|2023-06-21 02:20:00|8554.3|8553.4|8554.3|8553.4|8555.5|8554.6|8553.8|8552.7|149
1687314300000|2023-06-21 02:25:00|8554.4|8553.5|8553.4|8551.9|8554.4|8553.5|8553.2|8551.8|95
1687314600000|2023-06-21 02:30:00|8553|8552.1|8553.7|8552.8|8554.2|8552.8|8553|8551.8|111
1687314900000|2023-06-21 02:35:00|8553.6|8552.7|8553.3|8552.4|8554.3|8553|8553.3|8552.1|108
1687315200000|2023-06-21 02:40:00|8553.4|8552.5|8553.7|8552.2|8553.8|8552.7|8553.1|8552.2|144
1687315500000|2023-06-21 02:45:00|8553.8|8552.3|8553.6|8552.7|8554.7|8553.5|8553.4|8552.2|154
1687315800000|2023-06-21 02:50:00|8553.7|8552.8|8554.7|8553.2|8554.9|8553.7|8553.5|8552.6|98
1687316100000|2023-06-21 02:55:00|8554.8|8553.3|8555.1|8554.2|8555.7|8554.5|8554.3|8552.9|125
1687316400000|2023-06-21 03:00:00|8555|8554.1|8556|8554.5|8556|8554.8|8554.5|8553.4|153
1687316700000|2023-06-21 03:05:00|8555.7|8554.8|8556.1|8554.6|8556.1|8555.1|8555.5|8554.6|90
1687317000000|2023-06-21 03:10:00|8556|8554.5|8555.9|8555|8556.4|8555.2|8555.6|8554.5|136
1687317300000|2023-06-21 03:15:00|8556|8555.1|8555.9|8555|8556.4|8555.2|8555.8|8554.7|82
1687317600000|2023-06-21 03:20:00|8555.8|8554.9|8555.8|8554.9|8556.3|8555.2|8555.8|8554.5|89
1687317900000|2023-06-21 03:25:00|8556|8555.1|8555.4|8554.5|8556.3|8555.2|8555.3|8554.3|125
1687318200000|2023-06-21 03:30:00|8555.3|8554.4|8555.4|8554.5|8555.4|8554.5|8555|8554.1|108
1687318500000|2023-06-21 03:35:00|8555.3|8554.4|8555.6|8554.7|8555.8|8554.8|8555.2|8554|90
1687318800000|2023-06-21 03:40:00|8555.5|8554.6|8555.2|8554.3|8555.7|8554.6|8554.9|8554|77
1687319100000|2023-06-21 03:45:00|8555.1|8554.2|8554.9|8554|8555.5|8554.3|8554.8|8553.7|86
1687319400000|2023-06-21 03:50:00|8554.8|8553.9|8555.1|8554.2|8555.3|8554.4|8554.8|8553.7|71
1687319700000|2023-06-21 03:55:00|8555|8554.1|8554.6|8553.1|8555.3|8554.2|8554|8552.8|78
1687320000000|2023-06-21 04:00:00|8554.5|8553|8554.3|8553.4|8555|8553.9|8553.9|8552.5|178
1687320300000|2023-06-21 04:05:00|8554.4|8553.5|8554.8|8553.9|8555|8554.1|8554.2|8553.3|103
1687320600000|2023-06-21 04:10:00|8554.9|8554|8555.4|8554.5|8555.9|8554.7|8554.7|8553.7|76
1687320900000|2023-06-21 04:15:00|8555.3|8554.4|8555.3|8554.4|8555.9|8555|8555|8553.8|116
1687321200000|2023-06-21 04:20:00|8555.2|8554.3|8554.4|8553.5|8555.4|8554.5|8554.3|8553.4|114
1687321500000|2023-06-21 04:25:00|8554.3|8553.4|8554|8553.1|8554.5|8553.6|8553.5|8552.3|126
1687321800000|2023-06-21 04:30:00|8553.8|8552.9|8553.3|8551.8|8554.1|8553.1|8552.8|8551.8|114
1687322100000|2023-06-21 04:35:00|8553.2|8551.7|8552|8551.1|8553.4|8552.2|8551.8|8550.9|105
1687322400000|2023-06-21 04:40:00|8552.1|8551.2|8552.7|8551.8|8552.8|8551.9|8552.1|8551|85
1687322700000|2023-06-21 04:45:00|8552.8|8551.9|8552.1|8551.2|8552.9|8552|8552.1|8551.2|109
1687323000000|2023-06-21 04:50:00|8552.2|8551.3|8552.4|8551.5|8552.6|8551.7|8552|8550.8|85
1687323300000|2023-06-21 04:55:00|8552.3|8551.4|8552.1|8551.2|8552.4|8551.5|8551.7|8550.8|69
1687323600000|2023-06-21 05:00:00|8552|8551.1|8552.7|8551.8|8552.9|8552|8551.9|8551|152
1687323900000|2023-06-21 05:05:00|8552.8|8551.9|8553.9|8553|8554.3|8553.1|8552.4|8551.5|122
1687324200000|2023-06-21 05:10:00|8553.8|8552.9|8553|8552.1|8554.2|8553.2|8552.5|8551.6|125
1687324500000|2023-06-21 05:15:00|8552.9|8552|8552.8|8551.9|8553.3|8552.1|8552.5|8551.6|117
1687324800000|2023-06-21 05:20:00|8552.9|8552|8554|8553.1|8554.1|8553.2|8552.4|8551.3|122
1687325100000|2023-06-21 05:25:00|8553.9|8553|8554.5|8553.6|8554.7|8553.6|8553.8|8552.6|126
1687325400000|2023-06-21 05:30:00|8554.4|8553.5|8553|8552.1|8555.2|8554|8552.9|8551.8|143
1687325700000|2023-06-21 05:35:00|8552.9|8552|8552|8551.1|8553.6|8552.7|8551.9|8550.8|123
1687326000000|2023-06-21 05:40:00|8551.9|8551|8552.5|8551.6|8552.8|8551.6|8551.8|8550.9|198
1687326300000|2023-06-21 05:45:00|8552.6|8551.7|8551.9|8550.4|8553.5|8552.6|8551.8|8550.3|136
1687326600000|2023-06-21 05:50:00|8552|8550.5|8552.2|8550.7|8553.2|8551.9|8551.5|8550.3|220
1687326900000|2023-06-21 05:55:00|8552.3|8550.8|8553.4|8546.4|8556.8|8551.8|8550.3|8545.6|339
1687327200000|2023-06-21 06:00:00|8553.1|8547.3|8541.7|8540.2|8555.5|8548.4|8525.4|8523.6|1338
1687327500000|2023-06-21 06:05:00|8541.8|8540.3|8547.2|8545.7|8549.7|8548.2|8539.8|8538.3|577
1687327800000|2023-06-21 06:10:00|8547.1|8545.6|8543.3|8541.8|8549.4|8548.5|8543.3|8541.8|567
1687328100000|2023-06-21 06:15:00|8543.2|8541.7|8544|8543.1|8546|8545.1|8542.6|8541.5|356
1687328400000|2023-06-21 06:20:00|8544.3|8542.8|8548.9|8548|8549.6|8548.6|8544|8542.7|360
1687328700000|2023-06-21 06:25:00|8549|8548.1|8546.8|8545.3|8550.7|8549.5|8546.2|8545.1|227
1687329000000|2023-06-21 06:30:00|8546.7|8545.2|8536.6|8535.7|8546.9|8545.4|8536.4|8534.9|475
1687329300000|2023-06-21 06:35:00|8536.7|8535.8|8534.2|8532.7|8537.7|8536.2|8533.5|8532|298
1687329600000|2023-06-21 06:40:00|8534.3|8532.8|8537|8535.5|8537.2|8536.1|8533.4|8532.3|337
1687329900000|2023-06-21 06:45:00|8536.5|8535|8538.8|8537.9|8540.2|8539.3|8536.2|8534.7|272
1687330200000|2023-06-21 06:50:00|8538.9|8538|8539.2|8538.3|8539.9|8538.6|8538.4|8537.5|180
1687330500000|2023-06-21 06:55:00|8539.1|8538.2|8534.9|8534|8539.9|8539|8533.5|8532|276
1687330800000|2023-06-21 07:00:00|8534.8|8533.9|8540.9|8540|8540.9|8540|8534.8|8533.9|437
1687331100000|2023-06-21 07:05:00|8541|8540.1|8545.2|8543.7|8545.8|8544.3|8540.3|8539.2|451
1687331400000|2023-06-21 07:10:00|8545|8543.5|8554.9|8554|8555.4|8554.2|8544.3|8543.2|478
1687331700000|2023-06-21 07:15:00|8555|8554.1|8548.7|8547.8|8555.4|8554.4|8548.6|8547.7|285
1687332000000|2023-06-21 07:20:00|8548.6|8547.7|8552|8551.1|8553.1|8551.8|8547.5|8546.1|252
1687332300000|2023-06-21 07:25:00|8552.1|8551.2|8550.8|8549.9|8553.9|8552.7|8550.2|8549.3|210
1687332600000|2023-06-21 07:30:00|8550.7|8549.8|8548.4|8547.5|8552.8|8551.9|8548.1|8547|284
1687332900000|2023-06-21 07:35:00|8548.2|8547.3|8555.3|8554.4|8555.9|8554.7|8547.6|8546.7|265
1687333200000|2023-06-21 07:40:00|8555.2|8554.3|8554.1|8553.2|8556.4|8555.2|8552.4|8551.3|306
1687333500000|2023-06-21 07:45:00|8554|8553.1|8553.7|8552.8|8555.7|8554.8|8551.3|8550.2|333
1687333800000|2023-06-21 07:50:00|8553.6|8552.7|8563.2|8561.7|8564.8|8563.6|8553|8552.1|372
1687334100000|2023-06-21 07:55:00|8563.7|8562.2|8569|8568.1|8576.1|8574.6|8562.5|8561.6|428
1687334400000|2023-06-21 08:00:00|8568.8|8567.9|8575.4|8574.5|8576.4|8575.5|8566.4|8565.5|496
1687334700000|2023-06-21 08:05:00|8575.5|8574.6|8583.2|8582.3|8585.1|8584|8575.4|8573.9|523
1687335000000|2023-06-21 08:10:00|8583.4|8582.5|8584|8582.5|8585.9|8584.5|8579.1|8578.2|405
1687335300000|2023-06-21 08:15:00|8584.1|8582.6|8584.2|8583.3|8585.3|8584.2|8582.7|8581.8|375
1687335600000|2023-06-21 08:20:00|8584.6|8583.7|8583.6|8582.7|8584.6|8583.7|8581.5|8580.6|363
1687335900000|2023-06-21 08:25:00|8584.1|8583.2|8584.2|8582.7|8585|8584.1|8581.8|8580.9|280
1687336200000|2023-06-21 08:30:00|8584.4|8582.9|8584.1|8583.2|8586.7|8585.8|8583.6|8582.7|354
1687336500000|2023-06-21 08:35:00|8584.5|8583.6|8592.4|8591.5|8593.4|8592.3|8584|8583.1|292
1687336800000|2023-06-21 08:40:00|8592|8591.1|8588.1|8587.2|8592.4|8591.5|8587|8585.9|352
1687337100000|2023-06-21 08:45:00|8587.9|8587|8585.6|8584.7|8588.9|8588|8585.6|8584.4|218
1687337400000|2023-06-21 08:50:00|8585.5|8584.6|8588|8587.1|8588.8|8587.8|8585.3|8584.4|310
1687337700000|2023-06-21 08:55:00|8588.3|8587.4|8589.2|8587.7|8589.8|8588.9|8587|8586.1|225
1687338000000|2023-06-21 09:00:00|8589.3|8587.8|8584.3|8583.4|8591|8589.5|8584.3|8583.4|279
1687338300000|2023-06-21 09:05:00|8584.4|8583.5|8586.8|8585.9|8587|8586.1|8584.1|8583.2|163
1687338600000|2023-06-21 09:10:00|8586.9|8586|8590.7|8589.2|8591.1|8590.2|8586.6|8585.7|261
1687338900000|2023-06-21 09:15:00|8590.8|8589.3|8597|8595.5|8597|8595.8|8590|8588.8|363
1687339200000|2023-06-21 09:20:00|8596.9|8595.4|8596|8595.1|8597.6|8596.5|8594.7|8593.8|263
1687339500000|2023-06-21 09:25:00|8595.9|8595|8593.7|8592.8|8596|8595.1|8591|8589.7|277
1687339800000|2023-06-21 09:30:00|8593.9|8593|8590.7|8589.8|8594.2|8593|8590.6|8589.7|274
1687340100000|2023-06-21 09:35:00|8590.6|8589.7|8593.3|8592.4|8593.4|8592.5|8589.1|8588.2|201
1687340400000|2023-06-21 09:40:00|8593.2|8592.3|8595.7|8594.8|8596.1|8595.2|8593|8591.8|162
1687340700000|2023-06-21 09:45:00|8595.6|8594.7|8596.5|8595.6|8597.3|8596.4|8594|8592.9|238
1687341000000|2023-06-21 09:50:00|8596.4|8595.5|8596.4|8595.5|8597.9|8597|8594.7|8593.8|244
1687341300000|2023-06-21 09:55:00|8596.3|8595.4|8596.2|8594.7|8597.7|8596.8|8595.9|8594.6|146
1687341600000|2023-06-21 10:00:00|8596.1|8594.6|8596.4|8595.5|8596.4|8595.5|8592.7|8591.5|316
1687341900000|2023-06-21 10:05:00|8596.3|8595.4|8595.5|8594|8596.7|8595.8|8594.9|8594|176
1687342200000|2023-06-21 10:10:00|8595.1|8593.6|8596|8595.1|8596.2|8595.3|8594.7|8593.5|186
1687342500000|2023-06-21 10:15:00|8596.1|8595.2|8595.2|8594.3|8596.8|8595.9|8594.7|8593.8|209
1687342800000|2023-06-21 10:20:00|8595.1|8594.2|8595.3|8594.4|8599.1|8597.7|8595.1|8594.2|211
1687343100000|2023-06-21 10:25:00|8595.2|8594.3|8594.5|8593.6|8596.3|8595.1|8593.9|8593|212
1687343400000|2023-06-21 10:30:00|8594.4|8593.5|8593.9|8593|8594.6|8593.7|8592.2|8591.3|168
1687343700000|2023-06-21 10:35:00|8594|8593.1|8598.2|8596.7|8598.6|8597.6|8593.6|8592.7|209
1687344000000|2023-06-21 10:40:00|8598.1|8596.6|8601.3|8599.8|8601.5|8600.3|8597.8|8596.6|243
1687344300000|2023-06-21 10:45:00|8601.2|8599.7|8599.9|8599|8603.4|8602.4|8598.9|8598|294
1687344600000|2023-06-21 10:50:00|8599.8|8598.9|8598.3|8597.4|8600.2|8599.2|8596.5|8595.3|172
1687344900000|2023-06-21 10:55:00|8598.2|8597.3|8598|8596.5|8601|8599.9|8596.4|8594.9|255
1687345200000|2023-06-21 11:00:00|8597.9|8596.4|8596.5|8595.6|8598.2|8596.8|8595|8594.1|358
1687345500000|2023-06-21 11:05:00|8596.4|8595.5|8591.7|8590.8|8596.5|8595.6|8591.7|8590.8|200
1687345800000|2023-06-21 11:10:00|8591.9|8591|8587|8586.1|8592|8591|8587|8586.1|164
1687346100000|2023-06-21 11:15:00|8586.9|8586|8586.1|8585.2|8589.7|8588.8|8585.7|8584.8|223
1687346400000|2023-06-21 11:20:00|8586|8585.1|8584.3|8583.4|8586.9|8586|8583.6|8582.7|185
1687346700000|2023-06-21 11:25:00|8584.2|8583.3|8585|8584.1|8587.1|8586.2|8584.2|8583.3|161
1687347000000|2023-06-21 11:30:00|8585.1|8584.2|8583.5|8582.6|8585.7|8584.8|8583.3|8582.4|161
1687347300000|2023-06-21 11:35:00|8582.8|8581.9|8580.8|8579.9|8583.9|8583|8580.8|8579.9|182
1687347600000|2023-06-21 11:40:00|8580.9|8580|8580.3|8579.4|8582.2|8581.3|8580|8579.1|167
1687347900000|2023-06-21 11:45:00|8580.2|8579.3|8581.8|8580.9|8582|8581.1|8579.6|8578.7|149
1687348200000|2023-06-21 11:50:00|8581.9|8581|8583.2|8582.3|8584.4|8583.5|8581.8|8580.9|210
1687348500000|2023-06-21 11:55:00|8583.3|8582.4|8583.2|8582.3|8583.4|8582.5|8579.8|8578.5|232
1687348800000|2023-06-21 12:00:00|8583.1|8582.2|8583.4|8582.5|8584.8|8583.9|8583.1|8582.2|205
1687349100000|2023-06-21 12:05:00|8583.3|8582.4|8583|8582.1|8583.7|8582.5|8581.6|8580.7|192
1687349400000|2023-06-21 12:10:00|8582.9|8582|8585.8|8584.9|8586.9|8585.4|8581.6|8580.3|304
1687349700000|2023-06-21 12:15:00|8585.9|8585|8589.2|8588.3|8589.3|8588.4|8585.9|8585|269
1687350000000|2023-06-21 12:20:00|8589.1|8588.2|8587.2|8586.3|8589.2|8588.3|8586.5|8585.5|334
1687350300000|2023-06-21 12:25:00|8587.3|8586.4|8584.5|8583.6|8588.1|8587|8584.4|8583.2|283
1687350600000|2023-06-21 12:30:00|8584.4|8583.5|8584.4|8583.5|8587|8585.6|8582.2|8581.3|566
1687350900000|2023-06-21 12:35:00|8584.5|8583.6|8584|8583.1|8585.3|8584.4|8582.9|8582|385
1687351200000|2023-06-21 12:40:00|8584.1|8583.2|8585.6|8584.7|8585.7|8584.8|8582.7|8581.8|371
1687351500000|2023-06-21 12:45:00|8585.5|8584.6|8583.2|8582.3|8585.5|8584.6|8582.1|8581.2|250
1687351800000|2023-06-21 12:50:00|8583.4|8582.5|8584.1|8583.2|8584.5|8583.6|8582.4|8581.5|260
1687352100000|2023-06-21 12:55:00|8584.2|8583.3|8582.2|8581.3|8586.2|8585.3|8582|8581.1|368
1687352400000|2023-06-21 13:00:00|8582.1|8581.2|8582.6|8581.7|8583.4|8582.5|8579.8|8578.9|337
1687352700000|2023-06-21 13:05:00|8582.5|8581.6|8585.9|8585|8586.3|8585.4|8581.8|8580.9|270
1687353000000|2023-06-21 13:10:00|8586|8585.1|8586.5|8585|8587.4|8586.5|8585|8583.6|271
1687353300000|2023-06-21 13:15:00|8586.6|8585.1|8584|8583.1|8587.2|8586|8583.8|8582.9|286
1687353600000|2023-06-21 13:20:00|8583.9|8583|8585.1|8584.2|8585.4|8584.5|8582.5|8581.6|214
1687353900000|2023-06-21 13:25:00|8585|8584.1|8586.4|8585.5|8587.2|8586.1|8584.2|8583.3|223
1687354200000|2023-06-21 13:30:00|8586.3|8585.4|8585.6|8584.7|8588.5|8587.3|8585|8584.1|368
1687354500000|2023-06-21 13:35:00|8585.7|8584.8|8590.8|8589.9|8592.1|8591|8585.5|8584.6|380
1687354800000|2023-06-21 13:40:00|8591.1|8589.6|8589.3|8588.4|8592.9|8591.7|8589|8588.1|386
1687355100000|2023-06-21 13:45:00|8589.4|8588.5|8588.3|8586.8|8590.1|8589.1|8587.4|8586.4|396
1687355400000|2023-06-21 13:50:00|8588.4|8586.9|8590.5|8589.6|8591.1|8590.2|8588|8586.9|301
1687355700000|2023-06-21 13:55:00|8590.6|8589.7|8591.2|8589.7|8591.7|8590.6|8590|8589.1|296
1687356000000|2023-06-21 14:00:00|8591.3|8589.8|8592.7|8591.8|8593|8591.9|8589.5|8588.6|264
1687356300000|2023-06-21 14:05:00|8592.8|8591.9|8593.3|8592.4|8594.5|8593.6|8592.4|8591.5|277
1687356600000|2023-06-21 14:10:00|8593.2|8592.3|8591.3|8590.4|8593.2|8592.3|8591.1|8590.2|322
1687356900000|2023-06-21 14:15:00|8591.4|8590.5|8593.4|8592.5|8594|8593.1|8589.8|8588.9|283
1687357200000|2023-06-21 14:20:00|8593.3|8592.4|8593|8592.1|8593.4|8592.5|8590.7|8589.8|329
1687357500000|2023-06-21 14:25:00|8592.9|8592|8591.4|8590.5|8594.8|8593.9|8589.5|8588.6|422
1687357800000|2023-06-21 14:30:00|8591.3|8590.4|8590.6|8589.7|8593.6|8592.4|8588.1|8587.1|575
1687358100000|2023-06-21 14:35:00|8590.5|8589.6|8595.8|8594.9|8596.7|8595.5|8590|8589.1|457
1687358400000|2023-06-21 14:40:00|8595.7|8594.8|8597.8|8596.9|8598.8|8597.9|8595.6|8594.7|438
1687358700000|2023-06-21 14:45:00|8597.7|8596.8|8599.8|8598.9|8600.5|8599.6|8597.7|8596.8|411
1687359000000|2023-06-21 14:50:00|8599.9|8599|8604.4|8603.5|8605|8604.1|8599.8|8598.9|466
1687359300000|2023-06-21 14:55:00|8604.3|8603.4|8605.8|8604.9|8606.5|8605.6|8601.3|8600.4|523
1687359600000|2023-06-21 15:00:00|8605.7|8604.8|8601.1|8600.2|8605.9|8604.9|8600.8|8599.9|493
1687359900000|2023-06-21 15:05:00|8601|8600.1|8604.7|8603.8|8605.7|8604.5|8599.3|8598.4|353
1687360200000|2023-06-21 15:10:00|8604.4|8603.5|8603.9|8603|8607.4|8606.3|8603.8|8602.9|399
1687360500000|2023-06-21 15:15:00|8603.6|8602.7|8603.5|8602.6|8604|8603.1|8601.6|8600.7|296
1687360800000|2023-06-21 15:20:00|8603.4|8602.5|8603.1|8602.2|8603.9|8603|8602.1|8601.2|240
1687361100000|2023-06-21 15:25:00|8603|8602.1|8602.8|8601.9|8603.5|8602.6|8602.2|8601.3|204
1687361400000|2023-06-21 15:30:00|8602.9|8602|8602.6|8601.7|8605.4|8604.5|8602|8601.1|243
1687361700000|2023-06-21 15:35:00|8602.7|8601.8|8600.6|8599.7|8602.7|8601.8|8598.4|8597.5|296
1687362000000|2023-06-21 15:40:00|8600.5|8599.6|8603.4|8602.5|8603.6|8602.7|8600|8599.1|245
1687362300000|2023-06-21 15:45:00|8603.5|8602.6|8602.5|8601.6|8603.5|8602.6|8601.6|8600.7|179
1687362600000|2023-06-21 15:50:00|8602.4|8601.5|8602.2|8601.3|8603.8|8602.9|8601.5|8600.6|163
1687362900000|2023-06-21 15:55:00|8602.3|8601.4|8599.2|8598.3|8602.4|8601.5|8599|8598.1|216
1687363200000|2023-06-21 16:00:00|8599.1|8598.2|8600.5|8599.6|8601.1|8600.2|8599.1|8598.2|218
1687363500000|2023-06-21 16:05:00|8600.4|8599.5|8601.1|8600.2|8601.2|8600.3|8600.2|8599.3|186
1687363800000|2023-06-21 16:10:00|8601.2|8600.3|8600|8599.1|8602.3|8601.4|8599.9|8599|143
1687364100000|2023-06-21 16:15:00|8599.9|8599|8600.7|8599.8|8601.1|8600.2|8599.7|8598.8|216
1687364400000|2023-06-21 16:20:00|8600.8|8599.9|8598.4|8597.5|8600.8|8599.9|8598.4|8597.5|194
1687364700000|2023-06-21 16:25:00|8598.3|8597.4|8600|8599.1|8600.6|8599.7|8598|8597.1|140
1687365000000|2023-06-21 16:30:00|8599.9|8599|8599.1|8598.2|8600.2|8599.3|8598.8|8597.9|186
1687365300000|2023-06-21 16:35:00|8599.2|8598.3|8599.4|8598.5|8599.5|8598.6|8599|8598.1|138
1687365600000|2023-06-21 16:40:00|8599.5|8598.6|8600.3|8599.4|8601.1|8600.2|8599.1|8598.2|144
1687365900000|2023-06-21 16:45:00|8600|8599.1|8600.6|8599.7|8601.8|8600.9|8599.8|8598.9|198
1687366200000|2023-06-21 16:50:00|8600.9|8599.4|8600.7|8599.8|8601.8|8600.9|8599.5|8598.6|204
1687366500000|2023-06-21 16:55:00|8600.8|8599.9|8600.5|8599.6|8601|8600.1|8600.1|8599.2|157
1687366800000|2023-06-21 17:00:00|8600.4|8599.5|8599.4|8598.5|8601.2|8600.3|8599.1|8598.2|183
1687367100000|2023-06-21 17:05:00|8599.5|8598.6|8599.4|8598.5|8599.5|8598.6|8598.8|8597.9|143
1687367400000|2023-06-21 17:10:00|8599.3|8598.4|8599.3|8598.4|8599.5|8598.6|8598.7|8597.8|147
1687367700000|2023-06-21 17:15:00|8599.2|8598.3|8598.4|8597.5|8599.4|8598.5|8597.9|8597|147
1687368000000|2023-06-21 17:20:00|8598.3|8597.4|8598.7|8597.8|8599.4|8598.3|8598.1|8597.2|146
1687368300000|2023-06-21 17:25:00|8598.6|8597.7|8597.7|8596.8|8598.6|8597.7|8597.7|8596.8|118
1687368600000|2023-06-21 17:30:00|8597.8|8596.9|8598.6|8597.7|8598.7|8597.8|8597.4|8596.5|103
1687368900000|2023-06-21 17:35:00|8598.5|8597.6|8598.9|8598|8599.2|8598.3|8598.5|8597.6|89
1687369200000|2023-06-21 17:40:00|8599|8598.1|8598.2|8597.3|8599.1|8598.2|8598.1|8597.2|100
1687369500000|2023-06-21 17:45:00|8598.1|8597.2|8598.2|8597.3|8599|8598.1|8598.1|8597.1|155
1687369800000|2023-06-21 17:50:00|8598.5|8597|8596.9|8596|8598.5|8597.3|8595.9|8595|172
1687370100000|2023-06-21 17:55:00|8596.8|8595.9|8597.6|8596.7|8597.7|8596.8|8596.5|8595.6|125
1687370400000|2023-06-21 18:00:00|8597.5|8596.6|8597.5|8596.6|8598.1|8597.2|8597.4|8596.5|131
1687370700000|2023-06-21 18:05:00|8597.6|8596.7|8597|8596.1|8597.7|8596.8|8596.8|8595.9|109
1687371000000|2023-06-21 18:10:00|8597.1|8596.2|8595.9|8595|8597.1|8596.2|8595.8|8594.9|171
1687371300000|2023-06-21 18:15:00|8595.8|8594.9|8595.5|8594.6|8595.9|8595|8594.9|8594|150
1687371600000|2023-06-21 18:20:00|8595.4|8594.5|8595.5|8594.6|8596.7|8595.8|8595.4|8594.5|133
1687371900000|2023-06-21 18:25:00|8595.4|8594.5|8596|8595.1|8596.6|8595.7|8595.4|8594.5|146
1687372200000|2023-06-21 18:30:00|8596.1|8595.2|8596.6|8595.7|8597.3|8596.4|8595.5|8594.6|163
1687372500000|2023-06-21 18:35:00|8596.7|8595.8|8597.3|8596.4|8597.7|8596.8|8596.7|8595.8|127
1687372800000|2023-06-21 18:40:00|8597.2|8596.3|8597.8|8596.9|8598|8597.1|8597.2|8596.3|109
1687373100000|2023-06-21 18:45:00|8597.7|8596.8|8597.8|8596.9|8598.3|8597.4|8597.4|8596.5|131
1687373400000|2023-06-21 18:50:00|8597.7|8596.8|8596.9|8596|8598.1|8597.2|8596.4|8595.5|179
1687373700000|2023-06-21 18:55:00|8597|8596.1|8598.9|8598|8599.3|8598.4|8596.5|8595.6|207
1687374000000|2023-06-21 19:00:00|8599|8598.1|8599.5|8598.6|8600|8599.1|8598.7|8597.8|184
1687374300000|2023-06-21 19:05:00|8599.4|8598.5|8600.2|8599.3|8600.3|8599.4|8599.3|8598.4|162
1687374600000|2023-06-21 19:10:00|8600.3|8599.4|8599.4|8598.5|8600.8|8599.9|8599.3|8598.4|111
1687374900000|2023-06-21 19:15:00|8599.5|8598.6|8600.1|8599.2|8600.9|8600|8599.5|8598.6|173
1687375200000|2023-06-21 19:20:00|8600.2|8599.3|8600.1|8599.2|8600.7|8599.8|8599.8|8598.9|117
1687375500000|2023-06-21 19:25:00|8600|8599.1|8599.8|8598.9|8600.4|8599.5|8599.5|8598.6|144
1687375800000|2023-06-21 19:30:00|8599.7|8598.8|8600|8599.1|8600.3|8599.4|8599.4|8598.5|127
1687376100000|2023-06-21 19:35:00|8600.1|8599.2|8599.6|8598.7|8600.5|8599.6|8599.3|8598.4|119
1687376400000|2023-06-21 19:40:00|8599.5|8598.6|8599.3|8598.4|8599.6|8598.7|8599|8598.1|80
1687376700000|2023-06-21 19:45:00|8599.4|8598.5|8599.5|8598.6|8601|8600.1|8598.9|8598|135
1687377000000|2023-06-21 19:50:00|8599.6|8598.7|8599.4|8598.5|8599.8|8598.9|8598.3|8597.4|107
1687377300000|2023-06-21 19:55:00|8599.5|8598.6|8601|8600.1|8601.6|8600.7|8599.4|8598.5|229
1687377600000|2023-06-21 20:00:00|8601.2|8599.7|8603.6|8602.1|8604.1|8603.1|8599.3|8598.3|220
1687377900000|2023-06-21 20:05:00|8603.7|8602.2|8604.2|8602.7|8605.6|8604.6|8602.4|8601.4|134
1687378200000|2023-06-21 20:10:00|8604.3|8602.8|8604.6|8603.7|8604.9|8604|8602.5|8601.6|93
1687378500000|2023-06-21 20:15:00|8604.7|8603.8|8606.2|8605.3|8606.3|8605.3|8604.6|8603.7|94
1687378800000|2023-06-21 20:20:00|8605.9|8605|8606.1|8605.2|8606.3|8605.4|8605.7|8604.8|48
1687379100000|2023-06-21 20:25:00|8606|8605.1|8606.9|8606|8607|8606.1|8606|8605.1|44
1687379400000|2023-06-21 20:30:00|8608.1|8606.6|8609|8607.5|8609.4|8608.2|8607.9|8606.6|88
1687379700000|2023-06-21 20:35:00|8608.9|8607.4|8607.7|8606.2|8609.2|8608|8607.1|8605.7|70
1687380000000|2023-06-21 20:40:00|8607.4|8606.5|8607.8|8606.3|8608|8606.7|8607.1|8605.6|59
1687380300000|2023-06-21 20:45:00|8607.6|8606.1|8607.9|8606.4|8608.3|8606.8|8607.4|8605.9|86
1687380600000|2023-06-21 20:50:00|8607.8|8606.3|8606.9|8605.4|8608.1|8606.4|8606.5|8604.8|252
1687380900000|2023-06-21 20:55:00|8607.5|8605.1|8608.1|8599.2|8608.8|8605.3|8606.9|8599.1|418
1687381200000|2023-06-21 21:00:00|8609.5|8597.6|8614.6|8602.7|8614.6|8602.7|8608.9|8597|41
1687381500000|2023-06-21 21:05:00|8614.5|8602.6|8610.8|8598.9|8614.5|8602.6|8609.9|8598|67
1687381800000|2023-06-21 21:10:00|8610.7|8598.8|8610.3|8598.4|8610.9|8599|8609.8|8597.9|13
1687382100000|2023-06-21 21:15:00|8610.2|8598.3|8610.7|8598.8|8610.7|8598.8|8609.8|8597.9|145
1687382400000|2023-06-21 21:20:00|8610.6|8598.7|8609.1|8597.2|8610.7|8598.8|8608.5|8596.7|196
1687382700000|2023-06-21 21:25:00|8609|8597.1|8609.7|8597.8|8611.9|8600|8607.7|8595.8|57
1687383000000|2023-06-21 21:30:00|8609.6|8597.7|8609.2|8597.3|8610.7|8598.8|8608.9|8597|40
1687383300000|2023-06-21 21:35:00|8609.1|8597.2|8609.6|8597.7|8610.4|8598.5|8609.1|8597.2|66
1687383600000|2023-06-21 21:40:00|8609.2|8597.3|8609|8597.1|8610|8598.1|8608.9|8597|89
1687383900000|2023-06-21 21:45:00|8608.5|8596.8|8607.7|8597.9|8608.6|8597.9|8607.5|8596.6|85
1687384200000|2023-06-21 21:50:00|8607.8|8597.8|8607.5|8597.8|8607.8|8597.9|8607.5|8597.7|36
1687384500000|2023-06-21 21:55:00|8607.6|8596.9|8609.9|8598|8610.2|8600.4|8606.7|8596.2|180
1687384800000|2023-06-21 22:00:00|8609.3|8597.4|8608|8603.8|8609.5|8603.9|8605.9|8597|214
1687385100000|2023-06-21 22:05:00|8607.6|8604.3|8608.5|8605.9|8608.6|8606.6|8607|8604.3|90
1687385400000|2023-06-21 22:10:00|8607.7|8606.2|8608.1|8605.9|8608.7|8606.7|8607.4|8605.5|106
1687385700000|2023-06-21 22:15:00|8608.2|8605.8|8606.9|8605.4|8608.2|8606.6|8606.4|8604.9|134
1687386000000|2023-06-21 22:20:00|8607|8605.5|8607.8|8606.3|8608.1|8606.5|8606.9|8605.1|183
1687386300000|2023-06-21 22:25:00|8607.7|8606.2|8607.5|8606|8607.8|8606.3|8607.1|8605.5|59
1687386600000|2023-06-21 22:30:00|8607.4|8605.9|8607.3|8605.8|8607.8|8606.3|8606.7|8605|158
1687386900000|2023-06-21 22:35:00|8607.4|8605.9|8606.9|8605.4|8607.6|8606.1|8606.9|8605.4|67
1687387200000|2023-06-21 22:40:00|8607.5|8605.3|8607.3|8605.8|8607.7|8605.8|8606.9|8605.3|64
1687387500000|2023-06-21 22:45:00|8607.7|8605.5|8607.4|8605.9|8607.7|8606|8607|8605.3|54
1687387800000|2023-06-21 22:50:00|8607.3|8605.8|8607.2|8605.7|8607.9|8606.2|8606.5|8605|75
1687388100000|2023-06-21 22:55:00|8607.3|8605.8|8607.2|8605.7|8607.9|8606.4|8607|8605.5|86
1687388400000|2023-06-21 23:00:00|8606.9|8605.4|8606.8|8605.3|8607|8605.5|8606.4|8604.9|87
1687388700000|2023-06-21 23:05:00|8606.9|8605.4|8606.9|8605.4|8607|8605.8|8606.5|8605|39
1687389000000|2023-06-21 23:10:00|8607|8605.5|8607.4|8605.9|8607.4|8606|8606.8|8605.3|78
1687389300000|2023-06-21 23:15:00|8607.3|8605.8|8607|8605.5|8607.5|8606.2|8606.6|8605.4|87
1687389600000|2023-06-21 23:20:00|8606.9|8605.4|8606.8|8605.3|8607.3|8605.8|8606.2|8604.7|61
1687389900000|2023-06-21 23:25:00|8606.9|8605.4|8606.8|8605.3|8606.9|8605.4|8606.5|8605|54
1687390200000|2023-06-21 23:30:00|8606.9|8605.4|8606.5|8605|8607|8605.6|8606.2|8604.7|71
1687390500000|2023-06-21 23:35:00|8606.6|8605.1|8606.8|8605.3|8607.3|8606.1|8606.4|8605|58
1687390800000|2023-06-21 23:40:00|8606.7|8605.2|8607|8606.1|8607.3|8606.1|8606.7|8605.2|70
1687391100000|2023-06-21 23:45:00|8606.9|8606|8607.7|8606.2|8607.7|8606.4|8606.9|8605.8|63
1687391400000|2023-06-21 23:50:00|8607.6|8606.1|8607.8|8606.3|8608.2|8606.7|8607.2|8606|86
1687391700000|2023-06-21 23:55:00|8607.7|8606.2|8607.3|8606.4|8608|8606.5|8606.9|8605.6|65
1687392000000|2023-06-22 00:00:00|8607.4|8606.5|8606.5|8605|8607.9|8606.7|8606.2|8604.9|194
1687392300000|2023-06-22 00:05:00|8606.6|8605.1|8606.9|8605.4|8606.9|8605.7|8605.9|8604.6|140
1687392600000|2023-06-22 00:10:00|8606.8|8605.3|8606.5|8605|8607.7|8606.4|8606.3|8604.8|170
1687392900000|2023-06-22 00:15:00|8606.4|8604.9|8606.4|8604.9|8606.8|8605.5|8606|8604.6|164
1687393200000|2023-06-22 00:20:00|8606.5|8605|8606.1|8604.6|8607|8605.6|8605.6|8604.4|132
1687393500000|2023-06-22 00:25:00|8606.2|8604.7|8606.7|8605.2|8606.8|8605.6|8605.6|8604.4|155
1687393800000|2023-06-22 00:30:00|8606.8|8605.3|8606.2|8605.3|8606.9|8605.4|8605.7|8604.8|154
1687394100000|2023-06-22 00:35:00|8606.4|8605.5|8606.2|8605.3|8606.8|8605.6|8606|8604.7|117
1687394400000|2023-06-22 00:40:00|8606.3|8605.4|8606.2|8604.7|8606.4|8605.4|8605.6|8604.4|124
1687394700000|2023-06-22 00:45:00|8606|8605.1|8606.8|8605.3|8607.2|8605.7|8606|8604.6|104
1687395000000|2023-06-22 00:50:00|8606.7|8605.2|8606.9|8606|8607.3|8606|8606.1|8604.8|191
1687395300000|2023-06-22 00:55:00|8607.2|8605.7|8606.5|8605|8608.1|8606.8|8605.9|8604.6|199
1687395600000|2023-06-22 01:00:00|8606.3|8605.4|8606.3|8605.4|8606.7|8605.7|8605.4|8604.4|180
1687395900000|2023-06-22 01:05:00|8606.4|8605.5|8607.1|8606.2|8607.6|8606.3|8606.4|8605.1|129
1687396200000|2023-06-22 01:10:00|8607.2|8606.3|8607.5|8606.6|8608.1|8606.8|8607.2|8606.1|131
1687396500000|2023-06-22 01:15:00|8607.4|8606.5|8606.6|8605.7|8607.4|8606.5|8606.4|8605.2|97
1687396800000|2023-06-22 01:20:00|8606.7|8605.8|8607.2|8605.7|8607.4|8606.2|8606.4|8605.2|105
1687397100000|2023-06-22 01:25:00|8606.8|8605.9|8608.7|8607.8|8609.2|8608.1|8606.7|8605.8|157
1687397400000|2023-06-22 01:30:00|8608.8|8607.9|8609.6|8608.1|8609.9|8608.4|8608.7|8607.7|100
1687397700000|2023-06-22 01:35:00|8609.5|8608|8610.1|8608.6|8610.2|8609|8609.2|8607.9|123
1687398000000|2023-06-22 01:40:00|8610.2|8608.7|8610.1|8609.2|8610.4|8609.3|8609.3|8608.4|140
1687398300000|2023-06-22 01:45:00|8610.2|8609.3|8609.7|8608.8|8610.9|8609.6|8609.5|8608.6|120
1687398600000|2023-06-22 01:50:00|8609.6|8608.7|8610.1|8609.2|8610.3|8609.4|8609.6|8608.7|83
1687398900000|2023-06-22 01:55:00|8610.2|8609.3|8610.1|8608.6|8610.6|8609.3|8609.8|8608.5|108
1687399200000|2023-06-22 02:00:00|8609.8|8608.9|8609.4|8607.9|8610.2|8609|8608.8|8607.3|114
1687399500000|2023-06-22 02:05:00|8609.5|8608|8609.7|8608.8|8610.3|8609|8608.9|8607.6|112
1687399800000|2023-06-22 02:10:00|8609.8|8608.9|8610.3|8609.4|8610.5|8609.4|8609.7|8608.8|91
1687400100000|2023-06-22 02:15:00|8610.2|8609.3|8610.7|8609.8|8611.2|8610.3|8610.2|8609.2|119
1687400400000|2023-06-22 02:20:00|8610.8|8609.9|8611.3|8609.8|8611.3|8610.2|8610.5|8609.5|100
1687400700000|2023-06-22 02:25:00|8611.2|8609.7|8610.9|8610|8611.4|8610.2|8610.8|8609.7|72
1687401000000|2023-06-22 02:30:00|8610.8|8609.9|8610.9|8609.4|8611|8610.1|8610.4|8609.4|73
1687401300000|2023-06-22 02:35:00|8610.8|8609.3|8610.7|8609.8|8611.1|8610|8610.2|8609.3|120
1687401600000|2023-06-22 02:40:00|8610.6|8609.7|8610.9|8610|8611.1|8610.1|8610.5|8609.4|89
1687401900000|2023-06-22 02:45:00|8610.8|8609.9|8611|8610.1|8611.6|8610.7|8610.7|8609.8|86
1687402200000|2023-06-22 02:50:00|8610.9|8610|8611|8610.1|8611.7|8610.6|8610.8|8609.9|72
1687402500000|2023-06-22 02:55:00|8610.9|8610|8610.8|8609.9|8611.2|8610.2|8610.4|8609.4|122
1687402800000|2023-06-22 03:00:00|8610.7|8609.8|8610.6|8609.7|8611|8609.9|8610.3|8609.3|95
1687403100000|2023-06-22 03:05:00|8610.7|8609.8|8610.3|8609.4|8610.9|8610|8610|8609.1|127
1687403400000|2023-06-22 03:10:00|8610.2|8609.3|8610.9|8610|8611.1|8610.2|8609.7|8608.6|144
1687403700000|2023-06-22 03:15:00|8610.8|8609.9|8610.5|8609|8611.3|8610.3|8610.4|8608.9|109
1687404000000|2023-06-22 03:20:00|8610.4|8608.9|8610.3|8608.8|8610.5|8609|8609.6|8608.3|80
1687404300000|2023-06-22 03:25:00|8610.2|8608.7|8609.4|8607.9|8610.3|8608.8|8609.1|8607.6|109
1687404600000|2023-06-22 03:30:00|8609.3|8607.8|8610|8608.5|8610|8608.8|8609|8607.7|155
1687404900000|2023-06-22 03:35:00|8609.7|8608.8|8610.2|8608.7|8610.3|8609.3|8609.3|8608.1|133
1687405200000|2023-06-22 03:40:00|8610.1|8608.6|8609.2|8608.3|8610.1|8609|8609.1|8608.2|58
1687405500000|2023-06-22 03:45:00|8609.3|8608.4|8609.5|8608.6|8609.8|8608.6|8609.2|8608.3|45
1687405800000|2023-06-22 03:50:00|8609.4|8608.5|8610.2|8608.7|8610.3|8609.2|8609.2|8608.2|52
1687406100000|2023-06-22 03:55:00|8610|8609.1|8610|8609.1|8610.4|8609.2|8609.6|8608.5|91
1687406400000|2023-06-22 04:00:00|8609.9|8609|8609.8|8608.9|8610.3|8609.3|8609.4|8608.5|103
1687406700000|2023-06-22 04:05:00|8609.7|8608.8|8609.6|8608.7|8609.8|8608.9|8609.4|8608.5|86
1687407000000|2023-06-22 04:10:00|8609.5|8608.6|8609.5|8608.6|8610.4|8609.5|8609.4|8608.5|98
1687407300000|2023-06-22 04:15:00|8609.6|8608.7|8609.5|8608.6|8610.1|8608.9|8609.3|8608.4|82
1687407600000|2023-06-22 04:20:00|8609.4|8608.5|8609.7|8608.8|8610.3|8609.4|8609.3|8608.4|82
1687407900000|2023-06-22 04:25:00|8609.6|8608.7|8610.3|8609.4|8610.4|8609.5|8609.6|8608.5|132
1687408200000|2023-06-22 04:30:00|8610.4|8609.5|8611|8610.1|8611.4|8610.2|8610.1|8608.9|109
1687408500000|2023-06-22 04:35:00|8610.9|8610|8611|8610.1|8611.9|8610.8|8610.8|8609.8|107
1687408800000|2023-06-22 04:40:00|8610.9|8610|8610.8|8609.9|8611.4|8610.2|8610.4|8609.3|104
1687409100000|2023-06-22 04:45:00|8610.7|8609.8|8611.5|8610|8611.6|8610.5|8610.6|8609.7|69
1687409400000|2023-06-22 04:50:00|8611.6|8610.1|8611.5|8610.6|8612|8610.9|8611.3|8610|114
1687409700000|2023-06-22 04:55:00|8611.4|8610.5|8611.8|8610.9|8612.2|8611.3|8611|8609.8|154
1687410000000|2023-06-22 05:00:00|8611.9|8611|8614.2|8613.3|8614.5|8613.3|8611.8|8610.8|123
1687410300000|2023-06-22 05:05:00|8614.3|8613.4|8614.3|8612.8|8614.9|8613.4|8613.2|8611.7|229
1687410600000|2023-06-22 05:10:00|8614.2|8612.7|8613.5|8612.6|8614.4|8612.9|8613.4|8612.2|156
1687410900000|2023-06-22 05:15:00|8613.6|8612.7|8613.6|8612.7|8614|8613.1|8613.3|8612.4|122
1687411200000|2023-06-22 05:20:00|8613.7|8612.8|8613.8|8612.9|8614.1|8613.2|8613.5|8612.6|115
1687411500000|2023-06-22 05:25:00|8613.9|8613|8613.5|8612.6|8614|8613.1|8613.1|8612|135
1687411800000|2023-06-22 05:30:00|8613.4|8612.5|8614|8613.1|8614|8613.1|8613.2|8612.3|92
1687412100000|2023-06-22 05:35:00|8614.1|8613.2|8614.5|8613.6|8614.7|8613.7|8613.9|8613|104
1687412400000|2023-06-22 05:40:00|8614.4|8613.5|8614.7|8613.8|8615.3|8614.2|8614.2|8613.3|140
1687412700000|2023-06-22 05:45:00|8614.6|8613.7|8614.6|8613.7|8614.9|8614|8614|8613|90
1687413000000|2023-06-22 05:50:00|8614.5|8613.6|8614|8613.1|8615.3|8614.1|8613.7|8612.2|156
1687413300000|2023-06-22 05:55:00|8613.9|8613|8614.5|8613.6|8614.5|8613.6|8613.3|8612.4|220
1687413600000|2023-06-22 06:00:00|8614.6|8613.7|8611.6|8610.7|8614.6|8613.7|8611|8609.8|222
1687413900000|2023-06-22 06:05:00|8611.7|8610.8|8612.7|8611.8|8613|8611.9|8611.1|8610.2|127
1687414200000|2023-06-22 06:10:00|8612.6|8611.7|8612.2|8611.3|8613.2|8612.3|8611.1|8610.1|198
1687414500000|2023-06-22 06:15:00|8612.1|8611.2|8609.9|8609|8612.1|8611.2|8609.8|8608.9|155
1687414800000|2023-06-22 06:20:00|8609.8|8608.9|8611.3|8610.4|8612|8611.1|8609.8|8608.9|184
1687415100000|2023-06-22 06:25:00|8611.2|8610.3|8610.8|8609.9|8611.5|8610.6|8609.9|8609|131
1687415400000|2023-06-22 06:30:00|8610.9|8610|8611.4|8610.5|8611.9|8610.9|8609.8|8608.9|195
1687415700000|2023-06-22 06:35:00|8611.3|8610.4|8610.2|8609.3|8611.8|8610.9|8610|8609.1|158
1687416000000|2023-06-22 06:40:00|8610.4|8609.5|8609.9|8609|8610.4|8609.5|8609.6|8608.7|153
1687416300000|2023-06-22 06:45:00|8610|8609.1|8615.8|8614.9|8616.3|8615.4|8609.9|8608.7|189
1687416600000|2023-06-22 06:50:00|8615.7|8614.8|8616|8614.5|8617.8|8616.9|8613.7|8612.8|237
1687416900000|2023-06-22 06:55:00|8616.1|8614.6|8617.2|8615.7|8617.4|8616.3|8615.2|8614.2|236
1687417200000|2023-06-22 07:00:00|8617|8615.5|8619.8|8618.9|8620.7|8619.8|8616.6|8615.4|255
1687417500000|2023-06-22 07:05:00|8619.9|8619|8618.3|8617.4|8620.5|8619.6|8617.2|8616|288
1687417800000|2023-06-22 07:10:00|8618.2|8617.3|8617.2|8616.3|8618.7|8617.8|8616|8615.1|259
1687418100000|2023-06-22 07:15:00|8617.1|8616.2|8617|8616.1|8617.5|8616.6|8615.5|8614.6|249
1687418400000|2023-06-22 07:20:00|8616.9|8616|8620.2|8619.3|8621.2|8620.3|8616.6|8615.7|285
1687418700000|2023-06-22 07:25:00|8620.3|8619.4|8620.6|8619.7|8621.3|8620.1|8618.9|8618|268
1687419000000|2023-06-22 07:30:00|8620.7|8619.8|8617|8616.1|8620.7|8619.8|8615.7|8614.8|420
1687419300000|2023-06-22 07:35:00|8617.1|8616.2|8620.2|8619.3|8621.3|8620.4|8616.8|8615.9|283
1687419600000|2023-06-22 07:40:00|8620.5|8619.6|8619|8617.5|8620.7|8619.8|8618.3|8617.4|309
1687419900000|2023-06-22 07:45:00|8618.9|8617.4|8616|8615.1|8618.9|8617.6|8615.6|8614.3|331
1687420200000|2023-06-22 07:50:00|8615.9|8615|8611.1|8610.2|8616|8615|8610.9|8609.7|306
1687420500000|2023-06-22 07:55:00|8611.2|8610.3|8613.3|8611.8|8613.9|8612.7|8610.6|8609.5|384
1687420800000|2023-06-22 08:00:00|8613.1|8611.6|8607.3|8606.4|8613.7|8612.6|8607|8606.1|411
1687421100000|2023-06-22 08:05:00|8607.1|8606.2|8607.1|8606.2|8608.2|8607.3|8606.1|8605.2|272
1687421400000|2023-06-22 08:10:00|8607.2|8606.3|8604.8|8603.9|8608.2|8607.3|8604.6|8603.7|240
1687421700000|2023-06-22 08:15:00|8604.7|8603.8|8605.9|8605|8606.5|8605.6|8602.5|8601.6|259
1687422000000|2023-06-22 08:20:00|8606|8605.1|8603.7|8602.8|8606.1|8605.2|8602.6|8601.7|171
1687422300000|2023-06-22 08:25:00|8603.8|8602.9|8606.5|8605.6|8608.1|8607.2|8603.8|8602.9|174
1687422600000|2023-06-22 08:30:00|8606.4|8605.5|8607.4|8606.5|8607.9|8606.9|8605.2|8604.3|200
1687422900000|2023-06-22 08:35:00|8607.3|8606.4|8607.5|8606.6|8607.8|8606.9|8606.4|8605.5|180
1687423200000|2023-06-22 08:40:00|8607.6|8606.7|8610.5|8609.6|8610.6|8609.7|8607|8606.1|172
1687423500000|2023-06-22 08:45:00|8610.6|8609.7|8609.4|8608.5|8610.7|8609.8|8608.8|8607.9|173
1687423800000|2023-06-22 08:50:00|8609.5|8608.6|8608.4|8607.5|8610.5|8609.6|8608.1|8607.2|201
1687424100000|2023-06-22 08:55:00|8608.3|8607.4|8605.3|8603.8|8608.4|8607.5|8605|8603.8|267
1687424400000|2023-06-22 09:00:00|8605.4|8603.9|8604.6|8603.7|8605.6|8604.7|8602.5|8601.6|219
1687424700000|2023-06-22 09:05:00|8604.5|8603.6|8603.8|8602.9|8604.7|8603.8|8602.4|8601.5|200
1687425000000|2023-06-22 09:10:00|8603.7|8602.8|8608.8|8607.9|8608.8|8607.9|8603.7|8602.8|191
1687425300000|2023-06-22 09:15:00|8608.6|8607.7|8607.5|8606.6|8608.8|8607.9|8606.9|8606|151
1687425600000|2023-06-22 09:20:00|8607.4|8606.5|8606.9|8606|8607.5|8606.6|8606.4|8605.5|127
1687425900000|2023-06-22 09:25:00|8606.8|8605.9|8608.9|8608|8608.9|8608|8606.4|8605.5|129
1687426200000|2023-06-22 09:30:00|8609|8608.1|8607|8606.1|8610.5|8609.6|8606.9|8606|168
1687426500000|2023-06-22 09:35:00|8607.1|8606.2|8605.5|8604.6|8607.3|8606.4|8605.1|8603.9|207
1687426800000|2023-06-22 09:40:00|8605.6|8604.7|8604|8602.5|8607.4|8606.5|8603.6|8602.5|188
1687427100000|2023-06-22 09:45:00|8603.8|8602.9|8605.7|8604.8|8605.8|8604.9|8602.6|8601.7|175
1687427400000|2023-06-22 09:50:00|8606.2|8605.3|8604.2|8603.3|8606.4|8605.5|8604.1|8603.2|171
1687427700000|2023-06-22 09:55:00|8604.3|8603.4|8603.3|8602.4|8605.7|8604.8|8603.3|8602.4|157
1687428000000|2023-06-22 10:00:00|8603.2|8602.3|8600.7|8599.8|8603.5|8602.6|8600.2|8599.3|270
1687428300000|2023-06-22 10:05:00|8600.6|8599.7|8600.8|8599.9|8602.4|8601.5|8600.5|8599.6|157
1687428600000|2023-06-22 10:10:00|8600.9|8600|8603|8602.1|8603.9|8603|8600.3|8599.4|162
1687428900000|2023-06-22 10:15:00|8603.1|8602.2|8609.1|8608.2|8609.4|8608.5|8602.9|8602|239
1687429200000|2023-06-22 10:20:00|8609|8608.1|8607.8|8606.9|8609.5|8608.6|8607.6|8606.7|181
1687429500000|2023-06-22 10:25:00|8607.7|8606.8|8609.6|8608.7|8610.2|8609.3|8607.5|8606.6|190
1687429800000|2023-06-22 10:30:00|8609.7|8608.8|8610.6|8609.7|8611.1|8610.2|8607.9|8607|173
1687430100000|2023-06-22 10:35:00|8610.7|8609.8|8610.5|8609.6|8612.5|8611.6|8609|8608.1|171
1687430400000|2023-06-22 10:40:00|8610.4|8609.5|8611|8610.1|8611.1|8610.2|8609.6|8608.7|148
1687430700000|2023-06-22 10:45:00|8611.1|8610.2|8607.2|8605.7|8611.9|8610.9|8607.2|8605.7|193
1687431000000|2023-06-22 10:50:00|8607.1|8605.6|8606.9|8606|8607.7|8606.8|8603.2|8602.3|298
1687431300000|2023-06-22 10:55:00|8606.8|8605.9|8611.7|8600.7|8615|8610.1|8606.6|8600.1|435
1687431600000|2023-06-22 11:00:00|8611.5|8600.5|8601.3|8599.8|8611.5|8606.1|8580|8570.2|1574
1687431900000|2023-06-22 11:05:00|8601.2|8599.7|8613.6|8612.1|8613.7|8612.2|8598.9|8597.4|667
1687432200000|2023-06-22 11:10:00|8613.5|8612|8622.1|8620.6|8636.9|8635.4|8613.5|8612|939
1687432500000|2023-06-22 11:15:00|8622.2|8620.7|8618.2|8616.7|8626.6|8625.1|8617.7|8616.2|492
1687432800000|2023-06-22 11:20:00|8618|8616.5|8605.4|8603.9|8619.2|8617.7|8601.7|8600.4|572
1687433100000|2023-06-22 11:25:00|8605.5|8604|8610.3|8608.8|8615.4|8613.9|8604.9|8603.8|488
1687433400000|2023-06-22 11:30:00|8610.4|8608.9|8595.7|8594.8|8610.8|8609.3|8595.1|8593.6|448
1687433700000|2023-06-22 11:35:00|8595.6|8594.7|8605.1|8603.6|8610|8608.5|8594.5|8593.5|529
1687434000000|2023-06-22 11:40:00|8604.6|8603.1|8595.2|8593.7|8605.4|8604.1|8595.1|8593.6|284
1687434300000|2023-06-22 11:45:00|8595.1|8593.6|8596.5|8595.6|8599.8|8598.5|8594|8592.8|322
1687434600000|2023-06-22 11:50:00|8596.6|8595.7|8598.3|8597.4|8601.7|8600.2|8596.5|8595.6|297
1687434900000|2023-06-22 11:55:00|8598.4|8597.5|8603.1|8602.2|8605.8|8604.6|8598.4|8597.2|344
1687435200000|2023-06-22 12:00:00|8603.5|8602.6|8613.6|8612.7|8614.2|8612.8|8602.2|8601.3|431
1687435500000|2023-06-22 12:05:00|8613.2|8612.3|8612.6|8611.1|8614.5|8613|8610.4|8609|333
1687435800000|2023-06-22 12:10:00|8612.7|8611.2|8603.4|8601.9|8612.7|8611.4|8603|8601.5|381
1687436100000|2023-06-22 12:15:00|8603.6|8602.1|8598.1|8597.2|8604.9|8603.4|8596.5|8595.1|372
1687436400000|2023-06-22 12:20:00|8598.2|8597.3|8605.9|8605|8606.1|8605.2|8597.2|8596|382
1687436700000|2023-06-22 12:25:00|8606.1|8604.6|8608.8|8601.7|8609|8606.5|8604.6|8600.7|382
1687437000000|2023-06-22 12:30:00|8608.9|8601|8604.9|8603.4|8611.3|8609.8|8604.9|8599.3|723
1687437300000|2023-06-22 12:35:00|8604.7|8603.8|8608.5|8607|8608.5|8607|8604|8602.5|395
1687437600000|2023-06-22 12:40:00|8608.4|8606.9|8612|8610.5|8612.2|8610.7|8607.8|8606.5|428
1687437900000|2023-06-22 12:45:00|8611.9|8610.4|8615|8614.1|8615.2|8614.3|8608.6|8607.7|440
1687438200000|2023-06-22 12:50:00|8615.1|8614.2|8617|8616.1|8617.3|8616.1|8614.4|8613.5|351
1687438500000|2023-06-22 12:55:00|8617.1|8616.2|8615.2|8613.7|8619.9|8618.4|8614|8613|468
1687438800000|2023-06-22 13:00:00|8614.7|8613.8|8615.7|8614.8|8616.3|8615.4|8613.1|8612.2|462
1687439100000|2023-06-22 13:05:00|8615.8|8614.9|8619.4|8617.9|8623.6|8622.7|8615.5|8614.6|591
1687439400000|2023-06-22 13:10:00|8619.3|8617.8|8613.2|8612.3|8619.4|8617.9|8610.1|8608.9|465
1687439700000|2023-06-22 13:15:00|8613.4|8612.5|8610.2|8609.3|8614.1|8613.2|8610.2|8609.3|386
1687440000000|2023-06-22 13:20:00|8610.3|8609.4|8611.4|8610.5|8611.4|8610.5|8608.6|8607.7|301
1687440300000|2023-06-22 13:25:00|8611.3|8610.4|8613.7|8612.8|8613.7|8612.8|8611.3|8610.4|202
1687440600000|2023-06-22 13:30:00|8613.6|8612.7|8615|8614.1|8615.5|8614.6|8612.7|8611.8|343
1687440900000|2023-06-22 13:35:00|8614.9|8614|8615.5|8614.6|8616.8|8615.9|8614.2|8613.3|333
1687441200000|2023-06-22 13:40:00|8615.6|8614.7|8618.9|8618|8620.3|8619.4|8615.4|8614.5|314
1687441500000|2023-06-22 13:45:00|8619|8618.1|8613.9|8613|8619.2|8618.3|8613.8|8612.9|342
1687441800000|2023-06-22 13:50:00|8613.8|8612.9|8612.8|8611.3|8615|8614.1|8611.4|8610.5|313
1687442100000|2023-06-22 13:55:00|8612.9|8611.4|8606.8|8605.3|8613.1|8612|8605.9|8604.7|363
1687442400000|2023-06-22 14:00:00|8606.7|8605.2|8607.5|8606.6|8611.9|8610.5|8605.6|8604.1|387
1687442700000|2023-06-22 14:05:00|8607.4|8606.5|8611|8610.1|8611.1|8610.2|8607.1|8606.2|315
1687443000000|2023-06-22 14:10:00|8610.6|8609.7|8609|8608.1|8611.2|8610.3|8609|8608.1|358
1687443300000|2023-06-22 14:15:00|8609.1|8608.2|8608.9|8608|8610.6|8609.7|8608|8607.1|308
1687443600000|2023-06-22 14:20:00|8609|8608.1|8611.1|8610.2|8611.8|8610.9|8608.9|8608|276
1687443900000|2023-06-22 14:25:00|8611.3|8609.8|8610.2|8609.3|8611.3|8610.3|8609.4|8608.1|328
1687444200000|2023-06-22 14:30:00|8610.3|8609.4|8611.2|8610.3|8612.6|8611.3|8608.9|8608|322
1687444500000|2023-06-22 14:35:00|8611.3|8610.4|8609.5|8608.6|8611.9|8611|8608.3|8606.9|307
1687444800000|2023-06-22 14:40:00|8609.6|8608.7|8604.6|8603.7|8610.3|8609.4|8603.9|8602.4|336
1687445100000|2023-06-22 14:45:00|8604.5|8603.6|8606.8|8605.9|8607.1|8606.2|8604.1|8603.1|266
1687445400000|2023-06-22 14:50:00|8606.7|8605.8|8601.4|8600.5|8607.9|8607|8601.1|8600.1|353
1687445700000|2023-06-22 14:55:00|8601.3|8600.4|8600.5|8599|8604.2|8603.3|8598.7|8597.2|423
1687446000000|2023-06-22 15:00:00|8600.3|8598.8|8600|8599.1|8602.3|8601.4|8599.4|8597.9|439
1687446300000|2023-06-22 15:05:00|8599.8|8598.9|8598.7|8597.8|8600.5|8599.6|8598.6|8597.5|274
1687446600000|2023-06-22 15:10:00|8598.8|8597.9|8599.8|8598.9|8599.8|8598.9|8596.9|8596|268
1687446900000|2023-06-22 15:15:00|8599.9|8599|8599.3|8598.4|8600.2|8599.3|8598.1|8597.2|235
1687447200000|2023-06-22 15:20:00|8599.4|8598.5|8600.9|8600|8601.5|8600.6|8598.1|8597.2|249
1687447500000|2023-06-22 15:25:00|8601.5|8600.6|8598.9|8597.4|8602.9|8602|8598.2|8597.3|354
1687447800000|2023-06-22 15:30:00|8599|8597.5|8600.6|8599.7|8602.3|8601.4|8598.4|8597.5|218
1687448100000|2023-06-22 15:35:00|8600.7|8599.8|8601.5|8600.6|8601.6|8600.7|8599.2|8598.3|198
1687448400000|2023-06-22 15:40:00|8601.7|8600.8|8598|8597.1|8602.9|8602|8597|8596.1|219
1687448700000|2023-06-22 15:45:00|8597.9|8597|8596.8|8595.9|8598.1|8597|8595.6|8594.7|221
1687449000000|2023-06-22 15:50:00|8596.7|8595.8|8596.8|8595.9|8597.2|8596.3|8595.7|8594.8|223
1687449300000|2023-06-22 15:55:00|8596.7|8595.8|8592.4|8591.5|8597.1|8596.2|8592.2|8591.3|204
1687449600000|2023-06-22 16:00:00|8592.3|8591.4|8592.6|8591.7|8593|8592.1|8591|8590.1|272
1687449900000|2023-06-22 16:05:00|8592.7|8591.8|8594.6|8593.7|8595|8594.1|8592.2|8591.3|168
1687450200000|2023-06-22 16:10:00|8594.8|8593.9|8596.1|8594.6|8596.1|8594.6|8594|8592.7|156
1687450500000|2023-06-22 16:15:00|8596.2|8594.7|8598.9|8597.4|8599.1|8597.6|8595.3|8594.4|228
1687450800000|2023-06-22 16:20:00|8598.8|8597.3|8599.7|8598.8|8600.4|8599|8598.7|8597.2|228
1687451100000|2023-06-22 16:25:00|8599.6|8598.7|8599.4|8598.5|8600.4|8599.2|8598.5|8597.6|199
1687451400000|2023-06-22 16:30:00|8599.8|8598.3|8600.5|8599.6|8600.7|8599.8|8599.1|8597.9|141
1687451700000|2023-06-22 16:35:00|8600.4|8599.5|8600.8|8599.9|8601.5|8600.6|8600.4|8599.5|147
1687452000000|2023-06-22 16:40:00|8600.7|8599.8|8602.6|8601.7|8602.7|8601.7|8600.6|8599.7|171
1687452300000|2023-06-22 16:45:00|8602.9|8602|8604.3|8603.4|8604.3|8603.4|8602.7|8601.8|115
1687452600000|2023-06-22 16:50:00|8604.2|8603.3|8602.9|8602|8604.3|8603.4|8602.5|8601.6|87
1687452900000|2023-06-22 16:55:00|8603|8602.1|8603.7|8602.8|8604.1|8603.2|8603|8602.1|135
1687453200000|2023-06-22 17:00:00|8603.8|8602.9|8603.2|8602.3|8604.1|8603.2|8602.9|8602|189
1687453500000|2023-06-22 17:05:00|8603.3|8602.4|8604.1|8603.2|8605.3|8604.4|8602.7|8601.8|148
1687453800000|2023-06-22 17:10:00|8604|8603.1|8605.7|8604.8|8606.1|8604.9|8603.9|8603|194
1687454100000|2023-06-22 17:15:00|8605.6|8604.7|8606.1|8605.2|8606.7|8605.8|8605.1|8604.2|164
1687454400000|2023-06-22 17:20:00|8606.2|8605.3|8603.9|8603|8606.4|8605.5|8603.6|8602.7|134
1687454700000|2023-06-22 17:25:00|8603.8|8602.9|8604.8|8603.9|8605.2|8604.3|8603.7|8602.8|161
1687455000000|2023-06-22 17:30:00|8604.7|8603.8|8604.4|8603.5|8604.7|8603.8|8604|8603.1|123
1687455300000|2023-06-22 17:35:00|8604.5|8603.6|8606.6|8605.7|8606.8|8605.9|8604.2|8603.3|138
1687455600000|2023-06-22 17:40:00|8606.7|8605.8|8607.5|8606.6|8607.6|8606.7|8606.7|8605.8|93
1687455900000|2023-06-22 17:45:00|8607.6|8606.7|8605.8|8604.9|8607.6|8606.7|8605|8604.1|157
1687456200000|2023-06-22 17:50:00|8605.9|8605|8606.6|8605.7|8606.8|8605.9|8605.8|8604.9|131
1687456500000|2023-06-22 17:55:00|8606.5|8605.6|8602.9|8602|8606.9|8606|8602.4|8601.5|197
1687456800000|2023-06-22 18:00:00|8602.7|8601.8|8602.6|8601.7|8603.8|8602.9|8602.4|8601.5|180
1687457100000|2023-06-22 18:05:00|8602.5|8601.6|8602.6|8601.7|8603.4|8602.5|8602.3|8601.4|107
1687457400000|2023-06-22 18:10:00|8602.5|8601.6|8601.6|8600.7|8602.9|8601.8|8601|8600.1|132
1687457700000|2023-06-22 18:15:00|8601.5|8600.6|8602|8601.1|8602.2|8601.3|8601.2|8600.3|112
1687458000000|2023-06-22 18:20:00|8602.1|8601.2|8602.8|8601.9|8603.3|8602.4|8601.7|8600.8|123
1687458300000|2023-06-22 18:25:00|8602.9|8602|8602.6|8601.7|8603.6|8602.7|8602.2|8601.2|176
1687458600000|2023-06-22 18:30:00|8602.5|8601.6|8601.9|8601|8602.7|8601.8|8601.5|8600.6|156
1687458900000|2023-06-22 18:35:00|8602|8601.1|8600.7|8599.8|8602.2|8601.2|8600.5|8599.6|119
1687459200000|2023-06-22 18:40:00|8600.6|8599.7|8600.9|8600|8601.2|8600.3|8600.6|8599.5|122
1687459500000|2023-06-22 18:45:00|8601|8600.1|8600.7|8599.8|8601.2|8600.3|8599.9|8599|89
1687459800000|2023-06-22 18:50:00|8600.6|8599.7|8599.8|8598.9|8600.8|8599.9|8599.7|8598.8|157
1687460100000|2023-06-22 18:55:00|8599.5|8598.6|8599|8598.1|8599.8|8598.9|8598.9|8598|241
1687460400000|2023-06-22 19:00:00|8598.9|8598|8599.1|8598.2|8599.6|8598.7|8598.4|8597.5|226
1687460700000|2023-06-22 19:05:00|8599.2|8598.3|8598.1|8597.2|8599.3|8598.4|8598.1|8597.2|83
1687461000000|2023-06-22 19:10:00|8598.2|8597.3|8597.9|8597|8598.8|8597.9|8597.9|8597|79
1687461300000|2023-06-22 19:15:00|8598|8597.1|8597.8|8596.9|8598.1|8597.2|8597.4|8596.5|107
1687461600000|2023-06-22 19:20:00|8597.9|8597|8597.4|8596.5|8598|8597.1|8596.9|8596|78
1687461900000|2023-06-22 19:25:00|8597.3|8596.4|8597.4|8596.5|8597.9|8597|8596.9|8596|115
1687462200000|2023-06-22 19:30:00|8597.3|8596.4|8597|8596.1|8597.4|8596.5|8596.9|8596|128
1687462500000|2023-06-22 19:35:00|8597.1|8596.2|8597.5|8596.6|8597.8|8596.9|8596.9|8596|97
1687462800000|2023-06-22 19:40:00|8597.4|8596.5|8596.4|8595.5|8597.8|8596.6|8596.4|8595.5|78
1687463100000|2023-06-22 19:45:00|8596.5|8595.6|8596.5|8595.6|8596.9|8596|8596.3|8595.4|87
1687463400000|2023-06-22 19:50:00|8596.7|8595.8|8596.6|8595.7|8597.5|8596.6|8596.2|8595.3|109
1687463700000|2023-06-22 19:55:00|8596.8|8595.9|8597.9|8597|8598|8597.1|8596.8|8595.9|129
1687464000000|2023-06-22 20:00:00|8598|8597.1|8597.9|8596.4|8598.7|8597.5|8597.4|8596.4|116
1687464300000|2023-06-22 20:05:00|8597.8|8596.3|8597.2|8595.7|8598|8596.7|8596.6|8595.2|66
1687464600000|2023-06-22 20:10:00|8597.3|8595.8|8596.8|8595.9|8597.8|8596.6|8596.8|8595.5|81
1687464900000|2023-06-22 20:15:00|8596.7|8595.8|8596.8|8595.9|8597.1|8596|8596.6|8595.4|44
1687465200000|2023-06-22 20:20:00|8596.5|8595.6|8595.8|8594.9|8596.9|8595.7|8595.5|8594.6|64
1687465500000|2023-06-22 20:25:00|8595.6|8594.7|8595.6|8594.1|8596.4|8595.2|8595.2|8593.7|63
1687465800000|2023-06-22 20:30:00|8595.8|8594.3|8595.7|8594.2|8596.1|8594.7|8595.5|8594|71
1687466100000|2023-06-22 20:35:00|8595.6|8594.1|8595.8|8594.3|8596.5|8595.1|8595.5|8594|48
1687466400000|2023-06-22 20:40:00|8595.7|8594.2|8597.2|8595.7|8597.2|8595.7|8595.7|8594.2|56
1687466700000|2023-06-22 20:45:00|8597.1|8595.6|8596.2|8594.7|8597.3|8595.8|8596.2|8594.7|62
1687467000000|2023-06-22 20:50:00|8596|8594.5|8594.7|8593.2|8596.1|8594.6|8594.7|8593.2|65
1687467300000|2023-06-22 20:55:00|8595.1|8592.7|8596.5|8592.7|8596.6|8593.2|8594.7|8591.2|274
1687467600000|2023-06-22 21:00:00|8600.6|8588.7|8603.7|8591.8|8604.2|8592.3|8600.6|8588.7|65
1687467900000|2023-06-22 21:05:00|8603.9|8592|8601.3|8589.4|8605.3|8593.4|8599.5|8587.6|655
1687468200000|2023-06-22 21:10:00|8601.1|8589.2|8602|8590.1|8603.2|8591.3|8599|8587.1|308
1687468500000|2023-06-22 21:15:00|8602.5|8590.6|8601.6|8589.7|8602.5|8590.6|8601.6|8589.7|20
1687468800000|2023-06-22 21:20:00|8601.7|8589.8|8604.1|8592.2|8605.7|8593.8|8601.6|8589.7|63
1687469100000|2023-06-22 21:25:00|8603.8|8591.9|8604|8592.9|8604.8|8593.1|8603.4|8591.5|300
1687469400000|2023-06-22 21:30:00|8603.9|8592.8|8603.2|8591.3|8604.5|8592.9|8601.8|8589.9|382
1687469700000|2023-06-22 21:35:00|8602.9|8591|8601.7|8589.8|8603.5|8591.6|8601.2|8589.3|253
1687470000000|2023-06-22 21:40:00|8601.6|8589.7|8602.6|8590.7|8602.7|8590.8|8601.2|8589.3|98
1687470300000|2023-06-22 21:45:00|8602.2|8590.3|8601.9|8590|8602.4|8590.5|8601.4|8589.5|51
1687470600000|2023-06-22 21:50:00|8601.8|8589.9|8601.9|8590|8601.9|8590|8600.9|8589|41
1687470900000|2023-06-22 21:55:00|8601.8|8589.9|8599.9|8589.9|8602.9|8592.8|8599.9|8589.3|133
1687471200000|2023-06-22 22:00:00|8602|8590|8598.3|8593.3|8602|8593.6|8598.1|8589.4|285
1687471500000|2023-06-22 22:05:00|8597.8|8593.7|8598|8593.8|8599.8|8593.8|8597.8|8592.4|144
1687471800000|2023-06-22 22:10:00|8597.1|8594.1|8596.7|8593.1|8599.5|8594.3|8596.7|8592.4|79
1687472100000|2023-06-22 22:15:00|8596.6|8593|8597.5|8593.5|8597.8|8594.4|8596.3|8592|212
1687472400000|2023-06-22 22:20:00|8597.4|8593.4|8597.2|8593.8|8598.2|8595.1|8596.4|8592.4|202
1687472700000|2023-06-22 22:25:00|8596.4|8593.9|8596.5|8595|8597.4|8595|8596.3|8593.5|73
1687473000000|2023-06-22 22:30:00|8596.7|8594.3|8595.9|8594.4|8597.5|8595|8595.8|8593.9|114
1687473300000|2023-06-22 22:35:00|8596.4|8594.1|8596.3|8594.8|8597.1|8595.4|8596|8594.1|102
1687473600000|2023-06-22 22:40:00|8596.4|8594.9|8596|8594.5|8597.4|8595.7|8595.8|8593.8|77
1687473900000|2023-06-22 22:45:00|8596.3|8593.8|8594.8|8593.3|8596.4|8594.5|8594.8|8593|80
1687474200000|2023-06-22 22:50:00|8594.9|8593.4|8594.3|8592|8595.1|8593.5|8593.5|8591.9|54
1687474500000|2023-06-22 22:55:00|8593.9|8592.1|8593.9|8592.4|8594.1|8592.6|8593.7|8592|63
1687474800000|2023-06-22 23:00:00|8594.1|8592.6|8593.4|8591.9|8594.5|8593|8593.1|8591.6|89
1687475100000|2023-06-22 23:05:00|8593.5|8592|8594.5|8593|8594.5|8593|8593.4|8591.9|47
1687475400000|2023-06-22 23:10:00|8594.4|8592.9|8594.8|8593.3|8595.2|8593.7|8594.4|8592.9|53
1687475700000|2023-06-22 23:15:00|8594.9|8593.4|8594.2|8593.3|8595|8593.5|8594.2|8593|41
1687476000000|2023-06-22 23:20:00|8594.1|8593.2|8595.1|8593.6|8595.3|8593.8|8594.1|8592.8|50
1687476300000|2023-06-22 23:25:00|8595|8593.5|8595.4|8593.9|8595.5|8594|8594.6|8593.1|65
1687476600000|2023-06-22 23:30:00|8595.5|8594|8595.5|8594|8595.8|8594.3|8595.1|8593.6|75
1687476900000|2023-06-22 23:35:00|8595.4|8593.9|8595.2|8593.7|8595.5|8594|8594.5|8593|76
1687477200000|2023-06-22 23:40:00|8595.1|8593.6|8595.1|8593.6|8595.3|8594|8594.6|8593.4|82
1687477500000|2023-06-22 23:45:00|8595.2|8593.7|8595.6|8594.1|8595.7|8594.2|8595|8593.5|96
1687477800000|2023-06-22 23:50:00|8595.7|8594.2|8595.6|8594.1|8596.1|8594.6|8594.4|8593.3|97
1687478100000|2023-06-22 23:55:00|8595.7|8594.2|8595.6|8594.1|8595.9|8594.6|8595.2|8594|91
1687478400000|2023-06-23 00:00:00|8595.3|8594.4|8596.5|8595|8596.7|8595.2|8595.3|8594.2|119
1687478700000|2023-06-23 00:05:00|8596.4|8594.9|8596.3|8594.8|8596.6|8595.4|8596|8594.7|64
1687479000000|2023-06-23 00:10:00|8596.2|8594.7|8596.1|8594.6|8596.5|8595|8595.7|8594.2|115
1687479300000|2023-06-23 00:15:00|8596.2|8594.7|8596.2|8594.7|8596.4|8594.9|8595.8|8594.3|136
1687479600000|2023-06-23 00:20:00|8596.3|8594.8|8595.3|8594.4|8596.7|8595.2|8595.2|8594.3|122
1687479900000|2023-06-23 00:25:00|8595.2|8594.3|8595.5|8594|8595.6|8594.3|8595|8593.5|110
1687480200000|2023-06-23 00:30:00|8595.4|8593.9|8597|8595.5|8597.5|8596.2|8595.4|8593.9|128
1687480500000|2023-06-23 00:35:00|8596.9|8595.4|8596.7|8595.2|8597|8595.6|8596.4|8595.2|89
1687480800000|2023-06-23 00:40:00|8596.9|8595.4|8596.5|8595|8596.9|8595.4|8596.1|8594.9|79
1687481100000|2023-06-23 00:45:00|8596.4|8594.9|8596.6|8595.1|8597.4|8595.9|8596.3|8594.8|127
1687481400000|2023-06-23 00:50:00|8596.5|8595|8597.5|8596|8598.1|8596.6|8596|8594.7|200
1687481700000|2023-06-23 00:55:00|8598.3|8596.8|8595.3|8593.8|8598.3|8596.8|8595|8593.7|147
1687482000000|2023-06-23 01:00:00|8595.2|8593.7|8596.6|8595.7|8597|8595.7|8594.1|8593.2|146
1687482300000|2023-06-23 01:05:00|8596.7|8595.8|8596.1|8594.6|8596.9|8596|8596.1|8594.6|110
1687482600000|2023-06-23 01:10:00|8596.2|8594.7|8596.9|8595.4|8597.9|8596.6|8596.1|8594.6|136
1687482900000|2023-06-23 01:15:00|8597.1|8595.6|8597.5|8596|8597.6|8596.1|8596.5|8595|147
1687483200000|2023-06-23 01:20:00|8597.6|8596.1|8598.8|8597.3|8599|8597.5|8597.4|8595.9|134
1687483500000|2023-06-23 01:25:00|8598.9|8597.4|8599.8|8598.3|8599.8|8598.3|8598.8|8597.3|112
1687483800000|2023-06-23 01:30:00|8599.7|8598.2|8603.3|8601.8|8603.6|8602.1|8599.5|8598|204
1687484100000|2023-06-23 01:35:00|8603.4|8601.9|8603.9|8602.4|8603.9|8602.4|8602.1|8600.6|162
1687484400000|2023-06-23 01:40:00|8604|8602.5|8602.9|8601.4|8604.7|8603.2|8601.7|8600.2|204
1687484700000|2023-06-23 01:45:00|8602.8|8601.3|8603.6|8602.1|8603.8|8602.3|8602.6|8601.1|208
1687485000000|2023-06-23 01:50:00|8603.7|8602.2|8603.7|8602.2|8603.9|8602.7|8602.9|8601.7|175
1687485300000|2023-06-23 01:55:00|8603.8|8602.3|8603.3|8601.8|8603.8|8602.6|8602.6|8601.4|141
1687485600000|2023-06-23 02:00:00|8603.4|8601.9|8602.2|8600.7|8603.4|8602.1|8601.9|8600.6|167
1687485900000|2023-06-23 02:05:00|8601.9|8601|8601.9|8600.4|8603.1|8601.6|8601.4|8600|225
1687486200000|2023-06-23 02:10:00|8602|8600.5|8602.6|8601.1|8603.1|8601.6|8601.6|8600.1|122
1687486500000|2023-06-23 02:15:00|8602.8|8601.3|8602.4|8600.9|8603.1|8601.6|8601.8|8600.3|129
1687486800000|2023-06-23 02:20:00|8602.5|8601|8603.5|8602|8603.8|8602.3|8602.2|8600.7|162
1687487100000|2023-06-23 02:25:00|8603.6|8602.1|8603.9|8603|8604.2|8603|8603.1|8601.8|143
1687487400000|2023-06-23 02:30:00|8603.8|8602.9|8604|8603.1|8604.8|8603.5|8603.3|8602.2|149
1687487700000|2023-06-23 02:35:00|8603.9|8603|8601.8|8600.9|8604.2|8603.1|8600.8|8599.7|163
1687488000000|2023-06-23 02:40:00|8601.9|8601|8602.8|8601.3|8603.3|8601.8|8601.4|8600.4|110
1687488300000|2023-06-23 02:45:00|8602.7|8601.8|8604.1|8603.2|8604.3|8603.3|8602.4|8601.1|152
1687488600000|2023-06-23 02:50:00|8604.4|8602.9|8602.7|8601.8|8604.5|8603|8602.4|8601.3|148
1687488900000|2023-06-23 02:55:00|8602.5|8601.6|8602.8|8601.9|8603.3|8602.3|8602.4|8601|125
1687489200000|2023-06-23 03:00:00|8602.7|8601.8|8603.1|8602.2|8603.2|8602.3|8602.1|8601.2|80
1687489500000|2023-06-23 03:05:00|8603.2|8602.3|8603.1|8601.6|8603.4|8602.5|8602.6|8601.5|117
1687489800000|2023-06-23 03:10:00|8603.2|8601.7|8603.1|8602.2|8603.7|8602.6|8602.7|8601.6|84
1687490100000|2023-06-23 03:15:00|8603.2|8602.3|8604.7|8603.8|8605.3|8603.9|8603.1|8601.9|116
1687490400000|2023-06-23 03:20:00|8604.6|8603.7|8605.5|8604|8605.5|8604.3|8604.1|8603.2|128
1687490700000|2023-06-23 03:25:00|8605.2|8604.3|8605.7|8604.8|8606.6|8605.4|8605.2|8604.3|124
1687491000000|2023-06-23 03:30:00|8605.9|8605|8604.8|8603.9|8606.1|8605.1|8603.9|8603|139
1687491300000|2023-06-23 03:35:00|8605|8604.1|8604.1|8603.2|8605.2|8604.3|8603.9|8602.6|201
1687491600000|2023-06-23 03:40:00|8604.3|8602.8|8604.6|8603.7|8604.8|8603.9|8604|8602.7|167
1687491900000|2023-06-23 03:45:00|8604.9|8603.4|8603.8|8602.3|8605|8603.9|8603.4|8602.2|130
1687492200000|2023-06-23 03:50:00|8603.9|8602.4|8603.4|8601.9|8603.9|8602.6|8603|8601.8|114
1687492500000|2023-06-23 03:55:00|8603.1|8602.2|8603.3|8601.8|8603.7|8602.4|8602.7|8601.5|113
1687492800000|2023-06-23 04:00:00|8603.4|8601.9|8604.6|8603.1|8604.6|8603.5|8602.9|8601.8|115
1687493100000|2023-06-23 04:05:00|8604.7|8603.2|8603.4|8602.5|8605.2|8604.1|8603.4|8602.1|136
1687493400000|2023-06-23 04:10:00|8603.5|8602.6|8602.7|8601.8|8604.2|8603|8602.7|8601.3|147
1687493700000|2023-06-23 04:15:00|8602.8|8601.9|8602.8|8601.9|8603.2|8602.1|8602.6|8601.4|89
1687494000000|2023-06-23 04:20:00|8602.9|8602|8604.9|8604|8605.2|8604.3|8602.8|8601.9|126
1687494300000|2023-06-23 04:25:00|8605|8604.1|8605.8|8604.3|8606.1|8605.2|8605|8604.1|132
1687494600000|2023-06-23 04:30:00|8605.7|8604.2|8605|8604.1|8606|8604.8|8604.9|8604|122
1687494900000|2023-06-23 04:35:00|8605.1|8604.2|8605.3|8604.4|8606|8605.1|8605|8604.1|165
1687495200000|2023-06-23 04:40:00|8605.2|8604.3|8605.9|8605|8608.9|8607.4|8605.1|8604.2|178
1687495500000|2023-06-23 04:45:00|8606.2|8604.7|8604.8|8603.3|8606.4|8605.5|8604.5|8603|143
1687495800000|2023-06-23 04:50:00|8604.7|8603.2|8603.9|8603|8605.1|8604.1|8603.8|8602.3|178
1687496100000|2023-06-23 04:55:00|8603.8|8602.9|8603.9|8603|8604.2|8603.2|8603.1|8602|131
1687496400000|2023-06-23 05:00:00|8604|8603.1|8602.9|8602|8604|8603.1|8602.5|8601.3|140
1687496700000|2023-06-23 05:05:00|8603|8602.1|8602.8|8601.9|8603.2|8602.2|8602.5|8601.1|103
1687497000000|2023-06-23 05:10:00|8602.9|8602|8602|8601.1|8602.9|8602|8601.8|8600.6|120
1687497300000|2023-06-23 05:15:00|8601.9|8601|8601.6|8600.7|8602|8601|8601.1|8600.2|137
1687497600000|2023-06-23 05:20:00|8601.5|8600.6|8601.7|8600.8|8602|8601.1|8601.3|8600.4|115
1687497900000|2023-06-23 05:25:00|8601.6|8600.7|8600.3|8599.4|8601.7|8600.8|8600.1|8599.2|123
1687498200000|2023-06-23 05:30:00|8600.4|8599.5|8601.4|8599.9|8601.6|8600.7|8600.4|8599.5|148
1687498500000|2023-06-23 05:35:00|8601.3|8599.8|8602.6|8601.1|8602.9|8601.7|8600.3|8599.1|183
1687498800000|2023-06-23 05:40:00|8602.5|8601|8602|8601.1|8603.6|8602.4|8601.5|8600.3|160
1687499100000|2023-06-23 05:45:00|8601.9|8601|8600.7|8599.8|8602.1|8601.2|8600.7|8599.8|141
1687499400000|2023-06-23 05:50:00|8600.6|8599.7|8601.3|8600.4|8601.9|8600.6|8600.4|8599.2|146
1687499700000|2023-06-23 05:55:00|8601.6|8600.1|8606.1|8602.2|8608|8603.9|8601.2|8599.8|232
1687500000000|2023-06-23 06:00:00|8606.2|8602.3|8596.9|8596|8606.6|8602.3|8596.3|8595.1|382
1687500300000|2023-06-23 06:05:00|8597|8596.1|8599.8|8598.9|8600|8599.1|8595.9|8595|194
1687500600000|2023-06-23 06:10:00|8599.6|8598.7|8600.5|8599|8600.7|8599.8|8597.2|8596.3|256
1687500900000|2023-06-23 06:15:00|8600.4|8598.9|8597.5|8596.6|8600.5|8599|8597.4|8596.5|185
1687501200000|2023-06-23 06:20:00|8597.4|8596.5|8596.5|8595.6|8597.6|8596.7|8596.1|8595.2|215
1687501500000|2023-06-23 06:25:00|8596.4|8595.5|8592.8|8591.9|8596.5|8595.6|8592.5|8591.6|150
1687501800000|2023-06-23 06:30:00|8592.6|8591.7|8591.6|8590.7|8595.5|8594.6|8591.5|8590.4|217
1687502100000|2023-06-23 06:35:00|8591.4|8590.5|8587.5|8586|8593.4|8592.3|8586.9|8585.6|241
1687502400000|2023-06-23 06:40:00|8587.3|8585.8|8589.4|8588.5|8590.9|8590|8587.3|8585.8|196
1687502700000|2023-06-23 06:45:00|8589.3|8588.4|8586.9|8586|8590.1|8589.2|8586.4|8585.5|194
1687503000000|2023-06-23 06:50:00|8587|8586.1|8585.7|8584.8|8588|8587.1|8585.3|8584.4|201
1687503300000|2023-06-23 06:55:00|8586|8585.1|8589.3|8587.8|8590.2|8589.3|8586|8585.1|302
1687503600000|2023-06-23 07:00:00|8589.1|8587.6|8589.1|8588.2|8591.1|8590.2|8588.1|8586.6|318
1687503900000|2023-06-23 07:05:00|8589.2|8588.3|8583.9|8583|8589.2|8588.3|8583.1|8582.2|264
1687504200000|2023-06-23 07:10:00|8583.8|8582.9|8583.4|8581.9|8585.9|8585|8582.6|8581.1|218
1687504500000|2023-06-23 07:15:00|8583|8581.5|8568.7|8567.8|8583|8581.5|8565.1|8563.6|904
1687504800000|2023-06-23 07:20:00|8568.9|8568|8566|8565.1|8571.4|8570.4|8565.8|8564.7|547
1687505100000|2023-06-23 07:25:00|8566.1|8565.2|8564.5|8558.3|8566.6|8565.5|8561|8558.3|525
1687505400000|2023-06-23 07:30:00|8563.4|8559.4|8558|8556.5|8563.4|8559.4|8548.2|8544.3|958
1687505700000|2023-06-23 07:35:00|8558.1|8556.6|8554.9|8553.4|8558.4|8557.3|8554.5|8553.4|529
1687506000000|2023-06-23 07:40:00|8555|8553.5|8555.5|8554.6|8556.5|8555.6|8553.2|8552.3|386
1687506300000|2023-06-23 07:45:00|8555.6|8554.7|8548.2|8547.3|8556.2|8555.3|8547.8|8546.6|459
1687506600000|2023-06-23 07:50:00|8548.1|8547.2|8549|8548.1|8550.4|8549.5|8547.9|8547|297
1687506900000|2023-06-23 07:55:00|8549.1|8548.2|8552.5|8549.9|8552.7|8551.8|8548.2|8547.3|360
1687507200000|2023-06-23 08:00:00|8552.2|8550.7|8552.8|8551.9|8555.8|8554.8|8552.2|8550.2|448
1687507500000|2023-06-23 08:05:00|8552.9|8552|8553.5|8552.6|8554.6|8553.6|8550.3|8549.4|363
1687507800000|2023-06-23 08:10:00|8553.4|8552.5|8552.2|8551.3|8555.5|8554.2|8551.6|8550.7|286
1687508100000|2023-06-23 08:15:00|8552.3|8551.4|8547.9|8547|8552.7|8551.8|8547.8|8546.9|237
1687508400000|2023-06-23 08:20:00|8548|8547.1|8551.7|8550.8|8553.2|8552.1|8544.7|8543.8|384
1687508700000|2023-06-23 08:25:00|8551.6|8550.7|8556.6|8553|8556.6|8554.9|8551.3|8550.1|379
1687509000000|2023-06-23 08:30:00|8558.6|8554.5|8550|8548.5|8566.5|8562.2|8550|8548.5|588
1687509300000|2023-06-23 08:35:00|8549.8|8548.3|8546.3|8545.4|8550.5|8549.5|8544.1|8543.2|456
1687509600000|2023-06-23 08:40:00|8546.5|8545.6|8547.9|8547|8548.3|8547.4|8544.2|8543.3|306
1687509900000|2023-06-23 08:45:00|8548|8547.1|8547.7|8546.8|8549.5|8548.6|8546.2|8545.3|221
1687510200000|2023-06-23 08:50:00|8547.6|8546.7|8547.9|8547|8549.9|8549|8547.3|8546.4|203
1687510500000|2023-06-23 08:55:00|8548|8547.1|8542.5|8541|8548|8547.1|8542.2|8540.7|325
1687510800000|2023-06-23 09:00:00|8542.2|8540.7|8543.6|8542.7|8544.2|8543.3|8541.5|8540|287
1687511100000|2023-06-23 09:05:00|8543.5|8542.6|8544.5|8543.6|8546.7|8545.8|8543.2|8542.3|265
1687511400000|2023-06-23 09:10:00|8544.6|8543.7|8546.8|8545.9|8547|8546.1|8544.4|8543.5|233
1687511700000|2023-06-23 09:15:00|8546.7|8545.8|8543|8542.1|8550.1|8549.2|8541.8|8540.9|285
1687512000000|2023-06-23 09:20:00|8543.2|8542.3|8539.8|8538.9|8543.8|8542.9|8538|8536.8|309
1687512300000|2023-06-23 09:25:00|8539.9|8539|8542.4|8541.5|8542.4|8541.5|8539.1|8538.2|225
1687512600000|2023-06-23 09:30:00|8542.3|8541.4|8541.9|8541|8543.1|8542|8540.8|8539.9|239
1687512900000|2023-06-23 09:35:00|8541.7|8540.8|8542.9|8542|8543.5|8542.2|8538.7|8537.8|345
1687513200000|2023-06-23 09:40:00|8542.4|8541.5|8541.7|8540.2|8543.3|8542.3|8540.5|8539.6|284
1687513500000|2023-06-23 09:45:00|8541.8|8540.3|8541.3|8540.4|8542.1|8541.2|8540.1|8539.2|206
1687513800000|2023-06-23 09:50:00|8541.2|8540.3|8537.9|8537|8542|8541.1|8537.2|8536.3|260
1687514100000|2023-06-23 09:55:00|8537.8|8536.9|8540.1|8538.6|8540.6|8539.7|8536.2|8535.3|239
1687514400000|2023-06-23 10:00:00|8540.2|8538.7|8538.6|8537.7|8540.3|8538.9|8538.1|8536.9|252
1687514700000|2023-06-23 10:05:00|8538.7|8537.8|8539.8|8538.9|8540.5|8539.6|8537.8|8536.9|198
1687515000000|2023-06-23 10:10:00|8539.9|8539|8542.6|8541.7|8542.9|8542|8539.9|8539|165
1687515300000|2023-06-23 10:15:00|8542.5|8541.6|8542.1|8540.6|8543.8|8542.4|8541.2|8540.1|189
1687515600000|2023-06-23 10:20:00|8542.2|8540.7|8542.7|8541.8|8542.9|8542|8541.3|8539.8|201
1687515900000|2023-06-23 10:25:00|8542.6|8541.7|8544.3|8542.8|8544.5|8543.5|8542.2|8541.2|236
1687516200000|2023-06-23 10:30:00|8544.4|8542.9|8543.2|8542.3|8544.4|8543.3|8540.6|8539.7|244
1687516500000|2023-06-23 10:35:00|8543.3|8542.4|8542.9|8542|8543.3|8542.4|8540.9|8539.7|230
1687516800000|2023-06-23 10:40:00|8543|8542.1|8542.3|8541.4|8543.1|8542.2|8541.1|8540.2|150
1687517100000|2023-06-23 10:45:00|8542.1|8541.2|8540|8539.1|8543|8542.1|8538|8537.1|205
1687517400000|2023-06-23 10:50:00|8539.9|8539|8538.1|8537.2|8540|8539.1|8536.7|8535.8|234
1687517700000|2023-06-23 10:55:00|8538|8537.1|8544.9|8544|8545.1|8544.2|8537.9|8536.9|245
1687518000000|2023-06-23 11:00:00|8545.1|8544.2|8547|8546.1|8547.1|8546.2|8544.4|8543.5|183
1687518300000|2023-06-23 11:05:00|8547.1|8546.2|8544.2|8543.3|8547.1|8546.2|8543.5|8542.6|184
1687518600000|2023-06-23 11:10:00|8544.1|8543.2|8545.4|8544.5|8546.1|8545.2|8544.1|8543.2|230
1687518900000|2023-06-23 11:15:00|8545.3|8544.4|8544.3|8543.4|8545.8|8544.9|8544|8543.1|204
1687519200000|2023-06-23 11:20:00|8544.2|8543.3|8547.3|8546.4|8547.7|8546.8|8544.2|8543.3|208
1687519500000|2023-06-23 11:25:00|8547.4|8546.5|8548.8|8547.9|8549.1|8548.2|8547.1|8546.2|166
1687519800000|2023-06-23 11:30:00|8548.7|8547.8|8547.4|8546.5|8550.8|8549.9|8547.3|8546.4|244
1687520100000|2023-06-23 11:35:00|8547.5|8546.6|8544.6|8543.7|8547.5|8546.6|8544.4|8543.5|195
1687520400000|2023-06-23 11:40:00|8544.5|8543.6|8546.1|8545.2|8546.7|8545.8|8542.7|8541.8|175
1687520700000|2023-06-23 11:45:00|8546.2|8545.3|8551.4|8550.5|8551.6|8550.6|8546.1|8545.2|171
1687521000000|2023-06-23 11:50:00|8551.5|8550.6|8551|8550.1|8552.8|8551.9|8550.9|8550|176
1687521300000|2023-06-23 11:55:00|8550.8|8549.9|8550.3|8549.4|8552.9|8552|8549.7|8548.8|225
1687521600000|2023-06-23 12:00:00|8550.2|8549.3|8550.2|8549.3|8552.8|8551.9|8549.7|8548.8|217
1687521900000|2023-06-23 12:05:00|8550.5|8549.6|8548.4|8547.5|8550.5|8549.6|8547.4|8546.3|266
1687522200000|2023-06-23 12:10:00|8548.6|8547.7|8550|8549.1|8551.4|8550.5|8548.1|8547.2|241
1687522500000|2023-06-23 12:15:00|8550.1|8549.2|8552.8|8551.9|8552.9|8552|8549.6|8548.3|269
1687522800000|2023-06-23 12:20:00|8552.9|8552|8553.7|8552.8|8555|8554.1|8552.2|8551.3|335
1687523100000|2023-06-23 12:25:00|8553.8|8552.9|8555.6|8554.7|8555.7|8554.8|8553.4|8552.5|228
1687523400000|2023-06-23 12:30:00|8555.7|8554.8|8554.3|8553.4|8556|8555.1|8553.9|8553|255
1687523700000|2023-06-23 12:35:00|8554.4|8553.5|8555|8554.1|8555|8554.1|8553|8552.1|253
1687524000000|2023-06-23 12:40:00|8555.1|8554.2|8556.5|8555.6|8557.6|8556.7|8554.4|8553.5|302
1687524300000|2023-06-23 12:45:00|8556.6|8555.7|8562|8561.1|8562.6|8561.7|8556.6|8555.7|331
1687524600000|2023-06-23 12:50:00|8562.2|8561.3|8565.7|8564.8|8565.9|8565|8561.6|8560.7|310
1687524900000|2023-06-23 12:55:00|8565.6|8564.7|8565.2|8564.3|8565.7|8564.8|8563.3|8562.4|224
1687525200000|2023-06-23 13:00:00|8565.1|8564.2|8569.4|8568.5|8569.9|8569|8565.1|8564.2|300
1687525500000|2023-06-23 13:05:00|8569.5|8568.6|8567.9|8567|8569.5|8568.6|8566|8565.1|258
1687525800000|2023-06-23 13:10:00|8567.8|8566.9|8567.8|8566.9|8568.8|8567.9|8567|8566.1|231
1687526100000|2023-06-23 13:15:00|8567.7|8566.8|8566.9|8566|8567.9|8567|8565.8|8564.3|228
1687526400000|2023-06-23 13:20:00|8567.2|8566.3|8570.1|8569.2|8570.3|8569.4|8566.7|8565.8|246
1687526700000|2023-06-23 13:25:00|8570.2|8569.3|8569.7|8568.8|8570.4|8569.4|8569|8568.1|230
1687527000000|2023-06-23 13:30:00|8569.6|8568.7|8569.4|8568.5|8570.2|8569.3|8567.5|8566.6|300
1687527300000|2023-06-23 13:35:00|8569.3|8568.4|8572.3|8571.4|8572.7|8571.6|8569.3|8568.1|316
1687527600000|2023-06-23 13:40:00|8572.4|8571.5|8573|8566.1|8573.6|8572.1|8569.7|8565.3|422
1687527900000|2023-06-23 13:45:00|8571.4|8565.8|8570.5|8569.6|8573.1|8570|8567.8|8564|703
1687528200000|2023-06-23 13:50:00|8570.4|8569.5|8562.2|8560.7|8571|8569.8|8561.9|8560.7|497
1687528500000|2023-06-23 13:55:00|8561.8|8560.3|8564.9|8564|8565.6|8564.7|8561|8559.9|396
1687528800000|2023-06-23 14:00:00|8565|8564.1|8565.2|8564.3|8567.3|8566.4|8564.7|8563.4|348
1687529100000|2023-06-23 14:05:00|8565.1|8564.2|8564.2|8563.3|8565.3|8564.4|8562.2|8561.3|376
1687529400000|2023-06-23 14:10:00|8564.1|8563.2|8571.9|8571|8572.2|8571.3|8564|8563.1|382
1687529700000|2023-06-23 14:15:00|8571.7|8570.8|8573.4|8572.5|8574|8573.1|8570.2|8569.3|412
1687530000000|2023-06-23 14:20:00|8573.7|8572.8|8572.9|8572|8575.1|8574.2|8572.4|8571.5|323
1687530300000|2023-06-23 14:25:00|8573|8572.1|8572|8571.1|8573.7|8572.8|8571.3|8570.4|358
1687530600000|2023-06-23 14:30:00|8571.9|8571|8566.7|8565.8|8571.9|8571|8566.5|8565.4|304
1687530900000|2023-06-23 14:35:00|8566.8|8565.9|8566.7|8565.8|8568.5|8567.6|8566.4|8565.5|245
1687531200000|2023-06-23 14:40:00|8566.6|8565.7|8564.5|8563.6|8566.9|8566|8564.5|8563.6|250
1687531500000|2023-06-23 14:45:00|8564.4|8563.5|8563.8|8562.9|8565.9|8565|8563.4|8562.5|278
1687531800000|2023-06-23 14:50:00|8563.7|8562.8|8564.8|8563.9|8566.3|8565.4|8563|8562.1|254
1687532100000|2023-06-23 14:55:00|8564.9|8564|8562.7|8561.8|8565.4|8564.5|8562.5|8561.6|235
1687532400000|2023-06-23 15:00:00|8562.6|8561.7|8565.6|8564.7|8565.6|8564.7|8562.3|8561.4|329
1687532700000|2023-06-23 15:05:00|8565.7|8564.8|8564.4|8563.5|8566|8565.1|8564.4|8563.5|233
1687533000000|2023-06-23 15:10:00|8564.3|8563.4|8563.8|8562.9|8566.8|8565.9|8563.5|8562.5|308
1687533300000|2023-06-23 15:15:00|8563.7|8562.8|8564.6|8563.7|8564.8|8563.9|8563|8561.9|184
1687533600000|2023-06-23 15:20:00|8564.5|8563.6|8564.3|8563.4|8565.1|8564.2|8562.9|8562|163
1687533900000|2023-06-23 15:25:00|8564.2|8563.3|8563.2|8562.3|8566.1|8565.2|8563.1|8562.2|203
1687534200000|2023-06-23 15:30:00|8563.1|8562.2|8563.1|8562.2|8564.4|8563.5|8562.9|8562|229
1687534500000|2023-06-23 15:35:00|8563.2|8562.3|8566.6|8565.7|8566.7|8565.8|8563|8562.1|214
1687534800000|2023-06-23 15:40:00|8566.5|8565.6|8566.2|8565.3|8567.3|8566.4|8565.3|8564.4|182
1687535100000|2023-06-23 15:45:00|8566.1|8565.2|8566.9|8566|8567.4|8566.5|8565.5|8564.6|211
1687535400000|2023-06-23 15:50:00|8567.1|8566.2|8570.6|8569.7|8570.7|8569.8|8567|8566.1|244
1687535700000|2023-06-23 15:55:00|8570.7|8569.8|8573.2|8572.3|8574.5|8573.6|8570.7|8569.8|238
1687536000000|2023-06-23 16:00:00|8573.3|8572.4|8575.4|8574.5|8575.5|8574.6|8572.7|8571.8|266
1687536300000|2023-06-23 16:05:00|8575.3|8574.4|8576.7|8575.8|8577.5|8576.6|8574.2|8573.3|213
1687536600000|2023-06-23 16:10:00|8576.8|8575.9|8576.7|8575.8|8577.8|8576.7|8575.3|8574.1|186
1687536900000|2023-06-23 16:15:00|8576.8|8575.9|8576.7|8575.8|8577.5|8576|8575.7|8574.3|178
1687537200000|2023-06-23 16:20:00|8576.6|8575.7|8577.2|8576.3|8577.3|8576.4|8576.4|8575.4|120
1687537500000|2023-06-23 16:25:00|8577.1|8576.2|8575.4|8574.5|8577.5|8576.6|8575.3|8574.4|106
1687537800000|2023-06-23 16:30:00|8575.3|8574.4|8574.8|8573.9|8575.3|8574.4|8573.9|8572.7|159
1687538100000|2023-06-23 16:35:00|8574.7|8573.8|8575.1|8573.6|8575.3|8574.1|8574.3|8573|132
1687538400000|2023-06-23 16:40:00|8574.7|8573.8|8575.2|8574.3|8575.4|8574.5|8574.7|8573.8|144
1687538700000|2023-06-23 16:45:00|8575.1|8574.2|8574|8573.1|8575.5|8574.6|8574|8572.8|138
1687539000000|2023-06-23 16:50:00|8574.1|8573.2|8573.5|8572.6|8575.3|8574.4|8573.5|8572.3|128
1687539300000|2023-06-23 16:55:00|8573.6|8572.7|8572.8|8571.9|8574|8573|8572.5|8571.5|176
1687539600000|2023-06-23 17:00:00|8572.9|8572|8572.4|8571.5|8573.2|8572.1|8571.9|8571|175
1687539900000|2023-06-23 17:05:00|8572|8571.1|8571.6|8570.1|8572.6|8571.7|8571.5|8570|124
1687540200000|2023-06-23 17:10:00|8571.5|8570.6|8571.1|8570.2|8571.6|8570.7|8570.7|8569.8|113
1687540500000|2023-06-23 17:15:00|8571.2|8570.3|8570.1|8569.2|8571.3|8570.4|8569.9|8568.4|146
1687540800000|2023-06-23 17:20:00|8570|8569.1|8569.5|8568.6|8570.2|8569.3|8569.4|8568.5|104
1687541100000|2023-06-23 17:25:00|8569.6|8568.7|8569.3|8568.4|8570.7|8569.8|8569.3|8568.4|143
1687541400000|2023-06-23 17:30:00|8569.4|8568.5|8569.2|8568.3|8569.6|8568.7|8568.5|8567.6|173
1687541700000|2023-06-23 17:35:00|8569.3|8568.4|8569.4|8568.5|8570.1|8569.2|8569.1|8568.2|116
1687542000000|2023-06-23 17:40:00|8569.5|8568.6|8569.8|8568.3|8570.5|8569.4|8569.3|8568.2|120
1687542300000|2023-06-23 17:45:00|8569.9|8568.4|8568.8|8567.9|8569.9|8568.7|8568.6|8567.5|117
1687542600000|2023-06-23 17:50:00|8568.7|8567.8|8569.3|8568.4|8569.3|8568.4|8568.3|8567.4|142
1687542900000|2023-06-23 17:55:00|8569.7|8568.2|8570.8|8569.9|8571.1|8570.2|8569.3|8568.1|148
1687543200000|2023-06-23 18:00:00|8570.7|8569.8|8571.8|8570.9|8572.2|8571.3|8570.7|8569.8|161
1687543500000|2023-06-23 18:05:00|8571.9|8571|8571.6|8570.7|8572.1|8571.2|8571.1|8570.2|127
1687543800000|2023-06-23 18:10:00|8571.7|8570.8|8571.2|8570.3|8571.8|8570.9|8571|8570.1|109
1687544100000|2023-06-23 18:15:00|8571.3|8570.4|8570.7|8569.8|8571.7|8570.8|8570.5|8569.6|103
1687544400000|2023-06-23 18:20:00|8570.6|8569.7|8569.8|8568.9|8570.7|8569.8|8569.6|8568.7|105
1687544700000|2023-06-23 18:25:00|8569.7|8568.8|8570.6|8569.7|8570.7|8569.8|8569.4|8568.5|130
1687545000000|2023-06-23 18:30:00|8570.5|8569.6|8570|8569.1|8570.7|8569.8|8570|8568.9|57
1687545300000|2023-06-23 18:35:00|8570.4|8568.9|8570.5|8569.6|8570.8|8569.9|8570.1|8568.9|108
1687545600000|2023-06-23 18:40:00|8570.6|8569.7|8570.3|8569.4|8570.8|8569.9|8570.1|8569.2|104
1687545900000|2023-06-23 18:45:00|8570.2|8569.3|8570.3|8568.8|8570.5|8569.6|8569.3|8568.3|158
1687546200000|2023-06-23 18:50:00|8570.2|8568.7|8570.1|8569.2|8570.5|8569.6|8569.6|8568.7|97
1687546500000|2023-06-23 18:55:00|8570|8569.1|8570.2|8569.3|8570.2|8569.3|8568.7|8567.8|186
1687546800000|2023-06-23 19:00:00|8570.1|8569.2|8569.7|8568.8|8570.7|8569.8|8569.5|8568.6|206
1687547100000|2023-06-23 19:05:00|8569.8|8568.9|8570.3|8569.4|8571|8570.1|8569.7|8568.8|112
1687547400000|2023-06-23 19:10:00|8570.4|8569.5|8571.3|8570.4|8571.5|8570.6|8569.8|8568.9|124
1687547700000|2023-06-23 19:15:00|8571.2|8570.3|8570.2|8569.3|8571.4|8570.5|8569.9|8569|165
1687548000000|2023-06-23 19:20:00|8570.1|8569.2|8570.5|8569.6|8570.6|8569.7|8569.8|8568.9|101
1687548300000|2023-06-23 19:25:00|8570.6|8569.7|8570.5|8569.6|8570.6|8569.7|8570|8569.1|91
1687548600000|2023-06-23 19:30:00|8570.6|8569.7|8569.9|8569|8570.6|8569.7|8569.1|8568.2|121
1687548900000|2023-06-23 19:35:00|8570|8569.1|8568.8|8567.9|8570|8569.1|8568.7|8567.8|132
1687549200000|2023-06-23 19:40:00|8568.7|8567.8|8567.6|8566.7|8568.8|8567.9|8567.2|8566.3|132
1687549500000|2023-06-23 19:45:00|8567.7|8566.8|8566.1|8565.2|8567.8|8566.9|8565.8|8564.9|119
1687549800000|2023-06-23 19:50:00|8566|8565.1|8565.9|8565|8566.9|8566|8564.7|8563.8|173
1687550100000|2023-06-23 19:55:00|8565.8|8564.9|8563.9|8562.4|8565.9|8565|8563|8562|248
1687550400000|2023-06-23 20:00:00|8563.8|8562.3|8564.7|8563.2|8564.7|8563.2|8562.7|8561.2|220
1687550700000|2023-06-23 20:05:00|8564.9|8563.4|8566.5|8565|8566.6|8565.1|8564.9|8563.4|111
1687551000000|2023-06-23 20:10:00|8566.4|8564.9|8566.7|8565.2|8568|8566.5|8566.2|8564.7|119
1687551300000|2023-06-23 20:15:00|8566.6|8565.1|8566.3|8564.8|8567.7|8566.2|8566.1|8564.6|130
1687551600000|2023-06-23 20:20:00|8566.2|8564.7|8566.8|8565.3|8566.9|8565.4|8566.2|8564.7|46
1687551900000|2023-06-23 20:25:00|8566.9|8565.4|8566.2|8564.7|8567.4|8565.9|8566.2|8564.7|73
1687552200000|2023-06-23 20:30:00|8566.3|8564.8|8566.8|8565.3|8566.8|8565.3|8565.8|8564.3|55
1687552500000|2023-06-23 20:35:00|8566.9|8565.4|8566.8|8565.3|8567.5|8566|8566.6|8565.1|83
1687552800000|2023-06-23 20:40:00|8566.9|8565.4|8566.7|8565.2|8567|8565.5|8566.4|8564.9|73
1687553100000|2023-06-23 20:45:00|8566.9|8565.4|8567.7|8566.2|8568.2|8566.7|8566.8|8565.3|218
1687553400000|2023-06-23 20:50:00|8567.8|8566.3|8567.9|8566.4|8568.3|8566.8|8567.1|8565.6|167
1687553700000|2023-06-23 20:55:00|8568.5|8566.1|8572.9|8561|8574.8|8567.3|8567.7|8560.1|669
1687723200000|2023-06-25 20:00:00|8592.9|8571.9|8592.9|8571.9|8593.2|8572.2|8592.1|8571.1|7
1687723500000|2023-06-25 20:05:00|8591.8|8571.5|8591.3|8570.3|8592.3|8571.5|8591.3|8570.3|5
1687723800000|2023-06-25 20:10:00|8591.5|8570.5|8592.3|8571.3|8592.4|8571.4|8591.5|8570.5|6
1687724100000|2023-06-25 20:15:00|8592.1|8571.1|8592.3|8571.3|8592.8|8571.8|8592.1|8571.1|7
1687724400000|2023-06-25 20:20:00|8592.5|8571.5|8592.7|8571.7|8592.7|8571.7|8590.3|8570.2|10
1687724700000|2023-06-25 20:25:00|8592.6|8571.6|8589.9|8568.9|8592.6|8571.6|8589.5|8568.5|6
1687725000000|2023-06-25 20:30:00|8592|8571|8590.8|8569.8|8592|8571|8589.7|8568.7|3
1687725300000|2023-06-25 20:35:00|8591.6|8570.6|8590.9|8569.9|8593.7|8572.7|8590.2|8569.2|6
1687725600000|2023-06-25 20:40:00|8589.7|8568.7|8590.2|8569.2|8592.3|8572.3|8589|8568|12
1687725900000|2023-06-25 20:45:00|8589.9|8568.9|8591.3|8570.3|8591.3|8570.3|8589.3|8568.3|8
1687726200000|2023-06-25 20:50:00|8589|8568|8589.8|8568.8|8591.6|8570.6|8589|8568|8
1687726500000|2023-06-25 20:55:00|8590.2|8568.3|8591.3|8569.4|8595.3|8573.4|8590.2|8568.3|27
1687726800000|2023-06-25 21:00:00|8590.9|8569|8584|8564.1|8591.9|8570|8580.8|8559.5|136
1687727100000|2023-06-25 21:05:00|8584.5|8563.8|8583.7|8563.7|8585.3|8564.4|8583.7|8563.2|33
1687727400000|2023-06-25 21:10:00|8583.6|8563.6|8579|8569.1|8583.6|8571|8578.5|8563.6|35
1687727700000|2023-06-25 21:15:00|8578.9|8568.9|8580.2|8568.3|8582.2|8570.3|8577.5|8565.7|112
1687728000000|2023-06-25 21:20:00|8580.1|8568.2|8581.1|8569.2|8581.4|8570.4|8577.1|8565.2|110
1687728300000|2023-06-25 21:25:00|8580.9|8569|8580|8568.1|8581.4|8571.6|8578.9|8568.1|57
1687728600000|2023-06-25 21:30:00|8579.9|8568|8579.9|8569.6|8580.2|8571.3|8576.2|8567.1|94
1687728900000|2023-06-25 21:35:00|8579.7|8567.8|8580|8568.1|8581.2|8570.9|8576.2|8567.3|63
1687729200000|2023-06-25 21:40:00|8579.5|8567.9|8578|8568.1|8579.7|8570.7|8576|8566.9|44
1687729500000|2023-06-25 21:45:00|8578.2|8568|8580.1|8569.1|8580.7|8570.8|8575.9|8567.1|42
1687729800000|2023-06-25 21:50:00|8580.2|8569.2|8577.4|8568.2|8580.3|8571.2|8576.3|8567.8|75
1687730100000|2023-06-25 21:55:00|8576.7|8568.4|8576.4|8567.5|8577.5|8569.7|8576.2|8567.2|45
1687730400000|2023-06-25 22:00:00|8576.9|8568|8572.4|8567.4|8576.9|8568.5|8569.9|8558|280
1687730700000|2023-06-25 22:05:00|8572|8567.9|8574|8571.2|8574|8571.3|8571.7|8567.9|81
1687731000000|2023-06-25 22:10:00|8573.9|8571.3|8573.2|8570.4|8573.9|8571.3|8571.2|8569.2|127
1687731300000|2023-06-25 22:15:00|8573.1|8570.3|8572.7|8569.6|8573.2|8570.5|8572|8569.3|124
1687731600000|2023-06-25 22:20:00|8572.6|8569.5|8571.7|8569.5|8572.8|8570.4|8571.5|8568.9|157
1687731900000|2023-06-25 22:25:00|8571.4|8569.4|8572.1|8569.5|8572.4|8570.3|8571.3|8568.8|182
1687732200000|2023-06-25 22:30:00|8572|8569.4|8571.5|8568.9|8572.6|8570.2|8570.9|8568.8|145
1687732500000|2023-06-25 22:35:00|8571|8569.5|8573.4|8570.7|8573.7|8571.5|8571|8569.3|139
1687732800000|2023-06-25 22:40:00|8573.5|8570.8|8572.4|8569.6|8573.8|8571.3|8571.7|8569.3|133
1687733100000|2023-06-25 22:45:00|8572.3|8569.7|8573.2|8571.7|8574.1|8571.9|8572.3|8569.7|112
1687733400000|2023-06-25 22:50:00|8573.7|8571.2|8573.1|8570.9|8574.3|8572|8572.8|8570.8|113
1687733700000|2023-06-25 22:55:00|8573.2|8570.8|8572.9|8571.4|8574.1|8572.4|8572.5|8570.5|174
1687734000000|2023-06-25 23:00:00|8572.7|8571.2|8571.9|8570.4|8573.1|8571.3|8571.4|8569.9|111
1687734300000|2023-06-25 23:05:00|8571.8|8570.3|8571.5|8570|8571.9|8570.4|8571.1|8569.6|48
1687734600000|2023-06-25 23:10:00|8571.4|8569.9|8570.1|8568.6|8571.5|8570|8570.1|8568.6|49
1687734900000|2023-06-25 23:15:00|8570|8568.5|8568.9|8567.4|8570.2|8568.9|8568.4|8566.9|83
1687735200000|2023-06-25 23:20:00|8568.8|8567.3|8568.8|8567.3|8568.9|8567.4|8567.9|8566.4|170
1687735500000|2023-06-25 23:25:00|8568.7|8567.2|8569|8567.5|8569.2|8568|8568.7|8567.2|141
1687735800000|2023-06-25 23:30:00|8568.9|8567.4|8568.7|8567.2|8569|8567.8|8568.5|8567|81
1687736100000|2023-06-25 23:35:00|8568.6|8567.1|8567.9|8566.4|8568.7|8567.2|8567.6|8566.2|96
1687736400000|2023-06-25 23:40:00|8568|8566.5|8568.1|8566.6|8568.3|8567|8567.7|8566.3|117
1687736700000|2023-06-25 23:45:00|8568|8566.5|8567|8565.5|8568.1|8566.7|8566.7|8565.4|79
1687737000000|2023-06-25 23:50:00|8567.3|8565.8|8569|8567.5|8569|8567.5|8567.3|8565.8|113
1687737300000|2023-06-25 23:55:00|8568.9|8567.4|8568.7|8567.2|8569|8567.5|8568.2|8567.1|62
1687737600000|2023-06-26 00:00:00|8568.8|8567.3|8567.9|8566.4|8568.8|8567.8|8567.3|8565.8|257
1687737900000|2023-06-26 00:05:00|8568|8566.5|8566.5|8565|8568|8566.5|8565.3|8563.8|285
1687738200000|2023-06-26 00:10:00|8566.4|8564.9|8566.2|8564.7|8566.7|8565.2|8565.3|8563.8|179
1687738500000|2023-06-26 00:15:00|8566.1|8564.6|8566.8|8565.3|8567.3|8565.8|8565.9|8564.5|214
1687738800000|2023-06-26 00:20:00|8567|8565.5|8566.9|8565.4|8567.5|8566.1|8566.5|8565.2|129
1687739100000|2023-06-26 00:25:00|8567|8565.5|8566.2|8564.7|8567.1|8565.8|8566.1|8564.6|118
1687739400000|2023-06-26 00:30:00|8566.1|8564.6|8566.1|8564.6|8566.5|8565.2|8565.3|8564.2|138
1687739700000|2023-06-26 00:35:00|8566|8564.5|8566.7|8565.8|8566.7|8565.8|8565.4|8564.1|137
1687740000000|2023-06-26 00:40:00|8566.6|8565.7|8568.1|8566.6|8568.1|8566.8|8566.1|8565|120
1687740300000|2023-06-26 00:45:00|8568|8566.5|8566.1|8564.6|8568|8566.6|8565.5|8564.3|142
1687740600000|2023-06-26 00:50:00|8566|8564.5|8566.2|8565.3|8567|8565.8|8565.5|8564.4|215
1687740900000|2023-06-26 00:55:00|8566.3|8565.4|8565|8563.5|8566.8|8565.8|8564.8|8563.5|183
1687741200000|2023-06-26 01:00:00|8564.9|8563.4|8566.4|8564.9|8566.4|8565.2|8564.2|8563|224
1687741500000|2023-06-26 01:05:00|8566.3|8564.8|8566|8565.1|8566.5|8565.3|8565.6|8564.4|150
1687741800000|2023-06-26 01:10:00|8566.1|8565.2|8566.4|8564.9|8566.8|8565.4|8565.5|8564.3|185
1687742100000|2023-06-26 01:15:00|8566.5|8565|8565.7|8564.8|8566.9|8565.4|8565.7|8564.7|220
1687742400000|2023-06-26 01:20:00|8565.6|8564.7|8565.9|8564.4|8566|8564.9|8565.2|8563.8|144
1687742700000|2023-06-26 01:25:00|8565.8|8564.3|8565.5|8564|8566|8564.8|8565.1|8563.8|113
1687743000000|2023-06-26 01:30:00|8565.6|8564.1|8566.1|8564.6|8566.5|8565.5|8564.9|8563.7|175
1687743300000|2023-06-26 01:35:00|8566|8564.5|8564.9|8563.4|8566.5|8565.2|8564.7|8563.3|199
1687743600000|2023-06-26 01:40:00|8565|8563.5|8564.4|8562.9|8565.1|8563.8|8564.3|8562.8|174
1687743900000|2023-06-26 01:45:00|8564.5|8563|8564.7|8563.2|8564.8|8563.6|8564.3|8562.8|148
1687744200000|2023-06-26 01:50:00|8564.6|8563.1|8565|8563.5|8565.1|8563.7|8564.5|8563|126
1687744500000|2023-06-26 01:55:00|8564.9|8563.4|8565.5|8564|8565.6|8564.4|8564.6|8563.4|66
1687744800000|2023-06-26 02:00:00|8565.2|8564.3|8565.1|8564.2|8565.4|8564.4|8564.6|8563.6|150
1687745100000|2023-06-26 02:05:00|8565.2|8564.3|8565.1|8564.2|8565.4|8564.4|8564.7|8563.4|93
1687745400000|2023-06-26 02:10:00|8565|8564.1|8564.7|8563.2|8565.4|8564.5|8564.5|8563.2|113
1687745700000|2023-06-26 02:15:00|8564.8|8563.3|8564.8|8563.9|8565.2|8564|8564.4|8563|131
1687746000000|2023-06-26 02:20:00|8564.7|8563.8|8565.4|8563.9|8565.6|8564.5|8564.7|8563.8|72
1687746300000|2023-06-26 02:25:00|8565.3|8563.8|8565.7|8564.8|8565.7|8564.8|8564.4|8563.3|123
1687746600000|2023-06-26 02:30:00|8565.8|8564.9|8565.4|8563.9|8566.2|8564.9|8565|8563.8|93
1687746900000|2023-06-26 02:35:00|8565.5|8564|8565.4|8564.5|8565.7|8564.6|8565.1|8563.8|90
1687747200000|2023-06-26 02:40:00|8565.5|8564.6|8565.4|8564.5|8565.6|8564.6|8565.1|8563.9|50
1687747500000|2023-06-26 02:45:00|8565.3|8564.4|8564.4|8563.5|8565.7|8564.4|8564.4|8563.2|99
1687747800000|2023-06-26 02:50:00|8564.7|8563.2|8564.4|8563.5|8565|8563.8|8564.1|8562.9|105
1687748100000|2023-06-26 02:55:00|8564.6|8563.1|8564.9|8563.4|8565|8563.9|8564.2|8563|110
1687748400000|2023-06-26 03:00:00|8564.8|8563.3|8565.2|8564.3|8565.6|8564.4|8564.3|8563.2|96
1687748700000|2023-06-26 03:05:00|8565.1|8564.2|8565.1|8564.2|8565.2|8564.3|8564.8|8563.5|68
1687749000000|2023-06-26 03:10:00|8565|8564.1|8566.5|8565|8567.3|8566.4|8564.8|8563.6|93
1687749300000|2023-06-26 03:15:00|8566.4|8564.9|8566|8565.1|8566.5|8565.5|8565.9|8564.8|136
1687749600000|2023-06-26 03:20:00|8565.9|8565|8566.1|8564.6|8566.5|8565.4|8565.6|8564.4|98
1687749900000|2023-06-26 03:25:00|8566.3|8564.8|8566.8|8565.3|8566.9|8565.6|8566|8564.5|122
1687750200000|2023-06-26 03:30:00|8566.7|8565.2|8567.5|8566|8567.6|8566.3|8566.5|8565|80
1687750500000|2023-06-26 03:35:00|8567.6|8566.1|8567.8|8566.3|8567.9|8566.6|8567.3|8565.9|90
1687750800000|2023-06-26 03:40:00|8567.9|8566.4|8567.7|8566.2|8568.1|8567|8567.3|8565.8|88
1687751100000|2023-06-26 03:45:00|8567.6|8566.1|8567.6|8566.1|8567.8|8566.6|8567|8565.7|92
1687751400000|2023-06-26 03:50:00|8567.5|8566|8567.1|8565.6|8567.8|8566.6|8566.8|8565.6|101
1687751700000|2023-06-26 03:55:00|8567|8565.5|8566.6|8565.7|8567|8565.8|8566.5|8565.2|69
1687752000000|2023-06-26 04:00:00|8566.7|8565.8|8566.7|8565.8|8566.8|8565.9|8566.2|8565.3|58
1687752300000|2023-06-26 04:05:00|8566.8|8565.9|8567.1|8566.2|8567.6|8566.4|8566.7|8565.7|58
1687752600000|2023-06-26 04:10:00|8567|8566.1|8566.9|8566|8567.3|8566.4|8566.8|8565.9|87
1687752900000|2023-06-26 04:15:00|8566.8|8565.9|8565|8564.1|8567.1|8566.2|8564.8|8563.9|87
1687753200000|2023-06-26 04:20:00|8564.9|8564|8565.9|8565|8566.3|8565.4|8564.8|8563.9|95
1687753500000|2023-06-26 04:25:00|8566|8565.1|8566|8564.5|8566.1|8565.1|8565.4|8564.3|81
1687753800000|2023-06-26 04:30:00|8565.7|8564.8|8564.1|8562.6|8565.8|8564.9|8563.9|8562.5|99
1687754100000|2023-06-26 04:35:00|8564.2|8562.7|8563.2|8562.3|8564.7|8563.2|8563|8562.1|80
1687754400000|2023-06-26 04:40:00|8563.5|8562|8563.3|8562.4|8563.6|8562.7|8563.1|8562|76
1687754700000|2023-06-26 04:45:00|8563.2|8562.3|8563.7|8562.8|8564|8563|8563.2|8562.3|78
1687755000000|2023-06-26 04:50:00|8563.8|8562.9|8563.2|8562.3|8564.2|8563.3|8563.1|8562|61
1687755300000|2023-06-26 04:55:00|8563.3|8562.4|8563.7|8562.2|8563.9|8562.7|8563.1|8561.9|115
1687755600000|2023-06-26 05:00:00|8563.6|8562.7|8563.3|8562.4|8564.4|8562.9|8563.1|8562.2|102
1687755900000|2023-06-26 05:05:00|8563.2|8562.3|8563.8|8562.9|8564.3|8563.1|8563.2|8562.1|74
1687756200000|2023-06-26 05:10:00|8563.9|8563|8564|8563.1|8564.3|8563.1|8563.3|8562.2|87
1687756500000|2023-06-26 05:15:00|8563.9|8563|8565.3|8563.8|8565.4|8564.2|8563.9|8563|95
1687756800000|2023-06-26 05:20:00|8565|8564.1|8565.5|8564.6|8565.6|8564.7|8564.8|8563.4|81
1687757100000|2023-06-26 05:25:00|8565.4|8564.5|8565.4|8563.9|8565.7|8564.7|8564.9|8563.7|105
1687757400000|2023-06-26 05:30:00|8565.3|8563.8|8564.6|8563.7|8565.3|8564.1|8563.9|8562.7|135
1687757700000|2023-06-26 05:35:00|8564.5|8563.6|8565.3|8563.8|8565.6|8564.3|8563.9|8562.9|135
1687758000000|2023-06-26 05:40:00|8565.4|8564.4|8565.2|8564.3|8565.5|8564.6|8564.8|8563.8|129
1687758300000|2023-06-26 05:45:00|8565.3|8564.4|8565.6|8564.7|8566.2|8565.1|8565.2|8564.3|159
1687758600000|2023-06-26 05:50:00|8565.5|8564.6|8565.7|8564.2|8566.2|8565.1|8564.8|8563.9|193
1687758900000|2023-06-26 05:55:00|8565.6|8564.1|8566.5|8565|8567.5|8566.1|8564.5|8563.2|246
1687759200000|2023-06-26 06:00:00|8566.3|8564.8|8564.7|8563.8|8566.6|8565.6|8564.5|8563.4|305
1687759500000|2023-06-26 06:05:00|8564.6|8563.7|8566.7|8565.8|8567.5|8566.6|8564.6|8563.7|244
1687759800000|2023-06-26 06:10:00|8566.6|8565.7|8566.9|8566|8567.4|8566.5|8566.3|8565.4|169
1687760100000|2023-06-26 06:15:00|8566.8|8565.9|8565.3|8564.4|8567.1|8566.2|8564.3|8563.4|241
1687760400000|2023-06-26 06:20:00|8565.2|8564.3|8569.3|8568.4|8569.8|8568.9|8563.8|8562.9|246
1687760700000|2023-06-26 06:25:00|8569.4|8568.5|8568.4|8567.5|8570.3|8569.4|8568|8567.1|245
1687761000000|2023-06-26 06:30:00|8568.3|8567.4|8570.4|8569.5|8571.2|8570.3|8568.3|8567.4|253
1687761300000|2023-06-26 06:35:00|8570.6|8569.7|8573.1|8572.2|8573.1|8572.2|8570.4|8569.5|268
1687761600000|2023-06-26 06:40:00|8573.2|8572.3|8572.2|8571.3|8574.1|8573.2|8571.7|8570.8|205
1687761900000|2023-06-26 06:45:00|8571.9|8571|8573.8|8572.9|8574.3|8573.4|8571.7|8570.8|231
1687762200000|2023-06-26 06:50:00|8573.9|8573|8573.2|8572.3|8574.2|8573.3|8572.6|8571.7|158
1687762500000|2023-06-26 06:55:00|8573.3|8572.4|8571.6|8570.1|8573.3|8572.4|8570.4|8569.5|280
1687762800000|2023-06-26 07:00:00|8571.7|8570.2|8568.4|8567.5|8573.4|8572.1|8565.7|8564.8|362
1687763100000|2023-06-26 07:05:00|8571.1|8570.2|8571.2|8570.3|8571.5|8570.6|8568.9|8568|204
1687763400000|2023-06-26 07:10:00|8571.1|8570.2|8566.1|8565.2|8572.1|8571.2|8565.4|8564.1|362
1687763700000|2023-06-26 07:15:00|8566|8565.1|8560.4|8559.5|8566.6|8565.7|8558.4|8557.5|354
1687764000000|2023-06-26 07:20:00|8560.3|8559.4|8563|8562.1|8565.1|8563.9|8560.3|8559.4|351
1687764300000|2023-06-26 07:25:00|8563.1|8562.2|8560|8558.5|8564.2|8563.1|8558.1|8557.2|354
1687764600000|2023-06-26 07:30:00|8559.9|8558.4|8556.9|8556|8560.6|8559.7|8556|8554.8|377
1687764900000|2023-06-26 07:35:00|8557|8556.1|8558.6|8557.7|8561.3|8559.9|8557|8556.1|399
1687765200000|2023-06-26 07:40:00|8558.5|8557.6|8556.6|8555.7|8558.9|8557.8|8554.2|8553.3|368
1687765500000|2023-06-26 07:45:00|8556.5|8555.6|8557.6|8556.1|8558.8|8557.3|8555.3|8554.2|293
1687765800000|2023-06-26 07:50:00|8557.5|8556|8555.5|8554.6|8560.9|8559.7|8555.1|8553.9|289
1687766100000|2023-06-26 07:55:00|8555.4|8554.5|8556.5|8555|8557.5|8556|8553.5|8552|336
1687766400000|2023-06-26 08:00:00|8556.6|8555.1|8551.7|8550.2|8557.9|8556.4|8550.6|8549.1|609
1687766700000|2023-06-26 08:05:00|8551.6|8550.1|8552.7|8551.2|8554|8552.8|8548.9|8547.7|405
1687767000000|2023-06-26 08:10:00|8552.6|8551.1|8550.1|8549.2|8553.8|8552.3|8550.1|8549.1|422
1687767300000|2023-06-26 08:15:00|8549.9|8549|8545.7|8544.8|8550.7|8549.2|8545.7|8544.8|280
1687767600000|2023-06-26 08:20:00|8545.8|8544.9|8546.4|8545.5|8547.9|8547|8543.3|8542.4|213
1687767900000|2023-06-26 08:25:00|8546.3|8545.4|8549.8|8548.9|8549.8|8548.9|8545.9|8545|240
1687768200000|2023-06-26 08:30:00|8549.7|8548.8|8549.3|8548.4|8550.2|8549.3|8547|8545.8|241
1687768500000|2023-06-26 08:35:00|8549.2|8548.3|8548.5|8547.6|8551.1|8550.2|8547.8|8546.9|266
1687768800000|2023-06-26 08:40:00|8548.4|8547.5|8550.5|8549|8550.6|8549.1|8545.6|8544.5|230
1687769100000|2023-06-26 08:45:00|8550.6|8549.1|8551.5|8550|8553.5|8552.2|8548|8547.1|273
1687769400000|2023-06-26 08:50:00|8551.6|8550.1|8550.4|8549.5|8551.7|8550.4|8549.2|8548.3|160
1687769700000|2023-06-26 08:55:00|8550.3|8549.4|8551.6|8550.7|8551.7|8550.8|8549.9|8549|150
1687770000000|2023-06-26 09:00:00|8551.7|8550.8|8551.9|8551|8552.7|8551.8|8550.9|8550|159
1687770300000|2023-06-26 09:05:00|8552.2|8550.7|8552.5|8551.6|8554.9|8553.4|8550.6|8549.1|202
1687770600000|2023-06-26 09:10:00|8552.9|8552|8551.2|8550.3|8553.1|8552.2|8549.2|8548.2|169
1687770900000|2023-06-26 09:15:00|8551.3|8550.4|8551.3|8550.4|8552.2|8551.2|8550.3|8549.3|186
1687771200000|2023-06-26 09:20:00|8551.2|8549.8|8553.2|8552.3|8553.4|8552.5|8550.7|8549.6|183
1687771500000|2023-06-26 09:25:00|8553.3|8552.4|8554|8553.1|8556.5|8555|8552.4|8551.2|194
1687771800000|2023-06-26 09:30:00|8554.1|8553.2|8556.5|8555.6|8557.7|8556.7|8554.1|8553.2|213
1687772100000|2023-06-26 09:35:00|8556.4|8555.5|8553.8|8552.3|8556.9|8556|8553.6|8552.3|218
1687772400000|2023-06-26 09:40:00|8553.9|8552.4|8557.1|8556.2|8558|8557.1|8553.3|8552.3|200
1687772700000|2023-06-26 09:45:00|8557.3|8556.4|8558.6|8557.7|8559|8557.8|8556.3|8555.4|184
1687773000000|2023-06-26 09:50:00|8558.7|8557.8|8559.4|8558.5|8560.8|8559.9|8558.7|8557.8|198
1687773300000|2023-06-26 09:55:00|8559.5|8558.6|8559.8|8558.3|8561.1|8559.8|8558.9|8557.9|221
1687773600000|2023-06-26 10:00:00|8559.9|8558.4|8558.8|8557.9|8561|8560.1|8558.8|8557.6|170
1687773900000|2023-06-26 10:05:00|8558.7|8557.8|8559.1|8558.2|8560.3|8559.4|8558.2|8557.3|155
1687774200000|2023-06-26 10:10:00|8559.2|8558.3|8558.8|8557.9|8560|8559.1|8558|8557.1|169
1687774500000|2023-06-26 10:15:00|8558.9|8558|8560.7|8559.8|8560.8|8559.9|8558.6|8557.7|170
1687774800000|2023-06-26 10:20:00|8560.8|8559.9|8563.8|8562.9|8564.8|8563.9|8560.6|8559.7|175
1687775100000|2023-06-26 10:25:00|8563.9|8563|8564.8|8563.9|8565.9|8565|8562|8561.1|180
1687775400000|2023-06-26 10:30:00|8565|8564.1|8565.3|8564.4|8566.6|8565.7|8563|8562.1|231
1687775700000|2023-06-26 10:35:00|8565.2|8564.3|8570.4|8569.5|8571.1|8570.2|8564.2|8563.3|309
1687776000000|2023-06-26 10:40:00|8570.3|8569.4|8571.3|8570.4|8572.3|8571.4|8568.6|8567.7|267
1687776300000|2023-06-26 10:45:00|8571.4|8570.5|8571.8|8570.9|8573.1|8572.2|8570.2|8569.3|201
1687776600000|2023-06-26 10:50:00|8571.9|8571|8578.8|8577.9|8579.7|8578.7|8571.9|8571|305
1687776900000|2023-06-26 10:55:00|8579|8578.1|8579.3|8578.4|8581.4|8580.5|8577.6|8576.7|315
1687777200000|2023-06-26 11:00:00|8579.2|8578.3|8579|8578.1|8581|8580.1|8577.1|8576.2|310
1687777500000|2023-06-26 11:05:00|8579.1|8578.2|8579.3|8578.4|8581|8579.5|8577.6|8576.7|245
1687777800000|2023-06-26 11:10:00|8579.4|8578.5|8580.5|8579.6|8580.7|8579.8|8578.6|8577.6|186
1687778100000|2023-06-26 11:15:00|8580.6|8579.7|8582.8|8581.9|8585.7|8584.8|8580.6|8579.7|210
1687778400000|2023-06-26 11:20:00|8582.7|8581.8|8587.4|8586.5|8588.3|8587.4|8582|8581.1|279
1687778700000|2023-06-26 11:25:00|8587.3|8586.4|8586.9|8586|8587.8|8586.9|8584.7|8583.8|237
1687779000000|2023-06-26 11:30:00|8587|8586.1|8594.8|8593.9|8594.8|8593.9|8586.8|8585.9|214
1687779300000|2023-06-26 11:35:00|8594.9|8594|8591.7|8590.8|8595.3|8594.4|8590|8589.1|229
1687779600000|2023-06-26 11:40:00|8591.9|8591|8591.9|8591|8592.8|8591.9|8589.9|8589|185
1687779900000|2023-06-26 11:45:00|8592|8591.1|8588.2|8587.3|8592|8591.1|8587.7|8586.3|196
1687780200000|2023-06-26 11:50:00|8588.1|8587.2|8589.1|8588.2|8589.4|8588.5|8586.7|8585.8|189
1687780500000|2023-06-26 11:55:00|8589|8588.1|8586.9|8586|8589.6|8588.7|8586.1|8585.2|181
1687780800000|2023-06-26 12:00:00|8586.8|8585.9|8585.5|8584.6|8587.7|8586.4|8583.3|8582.4|207
1687781100000|2023-06-26 12:05:00|8585.6|8584.7|8588.5|8587.6|8588.5|8587.6|8585.5|8584.6|181
1687781400000|2023-06-26 12:10:00|8588.6|8587.7|8589.4|8588.5|8590.7|8589.8|8588.1|8587|195
1687781700000|2023-06-26 12:15:00|8589.3|8588.4|8588.3|8587.4|8590.2|8589.3|8586.6|8585.7|177
1687782000000|2023-06-26 12:20:00|8588.4|8587.5|8586.6|8585.7|8588.9|8588|8586.4|8585.5|193
1687782300000|2023-06-26 12:25:00|8586.5|8585.6|8588.2|8587.3|8590.1|8589.2|8586|8585.1|215
1687782600000|2023-06-26 12:30:00|8588.3|8587.4|8588.3|8587.4|8588.6|8587.7|8587.3|8586.4|141
1687782900000|2023-06-26 12:35:00|8588.2|8587.3|8590.2|8589.3|8590.5|8589.6|8587.9|8587|142
1687783200000|2023-06-26 12:40:00|8590.1|8589.2|8594.8|8593.9|8594.9|8594|8589.9|8589|209
1687783500000|2023-06-26 12:45:00|8594.7|8593.8|8592.9|8592|8594.7|8593.8|8591.2|8590.1|140
1687783800000|2023-06-26 12:50:00|8592.6|8591.7|8589.3|8588.4|8592.9|8592|8588.6|8587.7|149
1687784100000|2023-06-26 12:55:00|8589.4|8588.5|8589.2|8588.3|8589.5|8588.6|8586.6|8585.7|229
1687784400000|2023-06-26 13:00:00|8589.1|8588.2|8591|8590.1|8591.7|8590.8|8588.7|8587.8|223
1687784700000|2023-06-26 13:05:00|8591.5|8590.6|8593|8592.1|8593.4|8592.5|8591.5|8590.6|139
1687785000000|2023-06-26 13:10:00|8593.1|8592.2|8589.7|8588.8|8593.6|8592.7|8589.7|8588.8|186
1687785300000|2023-06-26 13:15:00|8589.6|8588.7|8588.6|8587.7|8589.8|8588.9|8588|8587.1|198
1687785600000|2023-06-26 13:20:00|8588.7|8587.8|8588.3|8587.4|8589.2|8588.3|8587.6|8586.7|170
1687785900000|2023-06-26 13:25:00|8588.4|8587.5|8587.3|8586.4|8590|8589.1|8587|8586.1|204
1687786200000|2023-06-26 13:30:00|8587.4|8586.5|8588|8587.1|8590.2|8589.3|8587.2|8586.3|257
1687786500000|2023-06-26 13:35:00|8588.1|8587.2|8585.4|8584.5|8588.6|8587.7|8585.4|8584.5|240
1687786800000|2023-06-26 13:40:00|8585.5|8584.6|8585.5|8584.6|8586.7|8585.8|8584.2|8583.3|219
1687787100000|2023-06-26 13:45:00|8585.4|8584.5|8586|8585.1|8586.2|8585.3|8584|8583|227
1687787400000|2023-06-26 13:50:00|8585.9|8585|8589|8588.1|8589.4|8588.5|8585|8584.1|232
1687787700000|2023-06-26 13:55:00|8589.1|8588.2|8583.5|8582.6|8589.2|8588.3|8583.5|8582.6|259
1687788000000|2023-06-26 14:00:00|8583.6|8582.7|8584.3|8583.4|8584.4|8583.5|8581.1|8579.9|313
1687788300000|2023-06-26 14:05:00|8584.4|8583.5|8583.2|8582.3|8585.3|8584.4|8582.4|8581.4|296
1687788600000|2023-06-26 14:10:00|8583.5|8582.6|8586|8585.1|8586.7|8585.8|8583.2|8582.3|317
1687788900000|2023-06-26 14:15:00|8586.1|8585.2|8586.5|8585.6|8586.8|8585.9|8585.1|8584.2|245
1687789200000|2023-06-26 14:20:00|8586.6|8585.7|8586.1|8585.2|8587.6|8586.7|8585|8584.1|284
1687789500000|2023-06-26 14:25:00|8586.2|8585.3|8587.6|8586.7|8587.9|8587|8585.8|8584.9|198
1687789800000|2023-06-26 14:30:00|8587.7|8586.8|8586.7|8585.8|8589.1|8588.2|8585.5|8584.6|301
1687790100000|2023-06-26 14:35:00|8586.6|8585.7|8585|8584.1|8586.6|8585.7|8584.8|8583.7|199
1687790400000|2023-06-26 14:40:00|8584.9|8584|8587.3|8586.4|8588.6|8587.7|8584.7|8583.8|275
1687790700000|2023-06-26 14:45:00|8587.4|8586.5|8586.9|8586|8589.2|8588.3|8585.4|8584.5|215
1687791000000|2023-06-26 14:50:00|8586.8|8585.9|8582.5|8581.6|8586.9|8586|8581.7|8580.5|293
1687791300000|2023-06-26 14:55:00|8582.4|8581.5|8583.4|8582.5|8586.1|8585.2|8582.3|8581.4|347
1687791600000|2023-06-26 15:00:00|8583.3|8582.4|8579.2|8578.3|8583.9|8583|8579.1|8578.2|261
1687791900000|2023-06-26 15:05:00|8579.1|8578.2|8578|8577.1|8579.2|8578.3|8576.9|8576|235
1687792200000|2023-06-26 15:10:00|8578.1|8577.2|8578.4|8577.5|8578.5|8577.6|8577.1|8576.2|190
1687792500000|2023-06-26 15:15:00|8578.3|8577.4|8579.1|8578.2|8580|8579.1|8577.4|8576.5|190
1687792800000|2023-06-26 15:20:00|8579.2|8578.3|8579.5|8578.6|8580|8579.1|8579.1|8578.2|136
1687793100000|2023-06-26 15:25:00|8579.4|8578.5|8580.2|8579.3|8580.2|8579.3|8577.7|8576.8|195
1687793400000|2023-06-26 15:30:00|8580.1|8579.2|8580.2|8579.3|8580.7|8579.8|8579.4|8578.5|165
1687793700000|2023-06-26 15:35:00|8580.3|8579.4|8580.1|8579.2|8581.4|8580.5|8579.2|8578.3|131
1687794000000|2023-06-26 15:40:00|8580.2|8579.3|8578.6|8577.7|8580.4|8579.5|8578.1|8577.2|167
1687794300000|2023-06-26 15:45:00|8578.8|8577.9|8579.3|8578.4|8580.1|8579.2|8578.3|8577.4|140
1687794600000|2023-06-26 15:50:00|8579.2|8578.3|8577.1|8576.2|8579.8|8578.9|8577|8576.1|227
1687794900000|2023-06-26 15:55:00|8577|8576.1|8576|8575.1|8577.1|8576.2|8575.5|8574.6|224
1687795200000|2023-06-26 16:00:00|8575.9|8575|8575.4|8574.5|8576.3|8575.4|8575.1|8574.2|197
1687795500000|2023-06-26 16:05:00|8575.5|8574.6|8575.3|8574.4|8576.2|8575.3|8574.5|8573.6|166
1687795800000|2023-06-26 16:10:00|8575.2|8574.3|8575.5|8574.6|8575.9|8574.7|8574.4|8573.4|218
1687796100000|2023-06-26 16:15:00|8575.6|8574.7|8576.1|8575.2|8577.1|8575.7|8575.2|8574.1|201
1687796400000|2023-06-26 16:20:00|8576.2|8575.3|8576|8575.1|8577.2|8576.3|8575.5|8574.6|174
1687796700000|2023-06-26 16:25:00|8575.9|8575|8574.7|8573.8|8575.9|8575|8573.7|8572.8|160
1687797000000|2023-06-26 16:30:00|8574.6|8573.7|8573.8|8572.9|8574.9|8574|8573.4|8572.5|157
1687797300000|2023-06-26 16:35:00|8573.7|8572.8|8574.2|8573.3|8574.9|8574|8573.4|8572.4|123
1687797600000|2023-06-26 16:40:00|8574.1|8573.2|8574.3|8573.4|8574.6|8573.7|8573.8|8572.9|107
1687797900000|2023-06-26 16:45:00|8574.2|8573.3|8574.4|8573.5|8574.8|8573.9|8573.8|8572.9|147
1687798200000|2023-06-26 16:50:00|8574.5|8573.6|8574.7|8573.8|8575|8574.1|8573.8|8572.9|146
1687798500000|2023-06-26 16:55:00|8574.6|8573.7|8575.1|8574.2|8575.3|8574.4|8574.4|8573.5|118
1687798800000|2023-06-26 17:00:00|8575.2|8574.3|8574.9|8574|8575.3|8574.4|8574.3|8573.4|111
1687799100000|2023-06-26 17:05:00|8575|8574.1|8574.8|8573.9|8575.9|8575|8574.4|8573.5|158
1687799400000|2023-06-26 17:10:00|8574.7|8573.8|8574.8|8573.9|8574.9|8574|8573.7|8572.8|130
1687799700000|2023-06-26 17:15:00|8575|8574.1|8575.7|8574.8|8575.7|8574.8|8574.3|8573.4|94
1687800000000|2023-06-26 17:20:00|8575.6|8574.7|8576.1|8575.2|8576.5|8575.6|8575.2|8574.3|102
1687800300000|2023-06-26 17:25:00|8576|8575.1|8577.4|8575.9|8577.7|8576.8|8576|8574.9|134
1687800600000|2023-06-26 17:30:00|8577.5|8576|8577.1|8576.2|8577.5|8576.3|8576.5|8575.6|90
1687800900000|2023-06-26 17:35:00|8577.2|8576.3|8576.4|8575.5|8577.7|8576.8|8576.2|8575.3|89
1687801200000|2023-06-26 17:40:00|8576.3|8575.4|8576.1|8575.2|8576.4|8575.5|8575.4|8574.5|104
1687801500000|2023-06-26 17:45:00|8576.2|8575.3|8578|8577.1|8578.1|8577.2|8576|8575.1|141
1687801800000|2023-06-26 17:50:00|8578.1|8577.2|8578.8|8577.9|8579.1|8578.2|8577.6|8576.7|137
1687802100000|2023-06-26 17:55:00|8579.1|8578.2|8578.8|8577.9|8579.4|8578.5|8578.7|8577.8|129
1687802400000|2023-06-26 18:00:00|8578.9|8578|8578.6|8577.7|8579.2|8578.3|8578.3|8577.4|125
1687802700000|2023-06-26 18:05:00|8578.7|8577.8|8578.6|8577.7|8579.6|8578.7|8578.4|8577.5|105
1687803000000|2023-06-26 18:10:00|8578.5|8577.6|8578.5|8577.6|8578.8|8577.9|8578.3|8577.4|72
1687803300000|2023-06-26 18:15:00|8578.4|8577.5|8578.7|8577.8|8579.4|8578.5|8578.4|8577.5|85
1687803600000|2023-06-26 18:20:00|8578.8|8577.9|8579.1|8578.2|8579.2|8578.3|8578.6|8577.7|79
1687803900000|2023-06-26 18:25:00|8579|8578.1|8578.7|8577.8|8579.2|8578.1|8578.3|8577.4|109
1687804200000|2023-06-26 18:30:00|8578.8|8577.9|8579.3|8578.4|8579.5|8578.6|8578.6|8577.7|60
1687804500000|2023-06-26 18:35:00|8579.2|8578.3|8578.2|8577.3|8579.5|8578.6|8578|8577.1|131
1687804800000|2023-06-26 18:40:00|8578.1|8577.2|8578.2|8577.3|8578.3|8577.4|8577.8|8576.9|61
1687805100000|2023-06-26 18:45:00|8578.1|8577.2|8578.7|8577.8|8578.8|8577.9|8578.1|8577.2|65
1687805400000|2023-06-26 18:50:00|8578.8|8577.9|8579.9|8579|8579.9|8579|8578.6|8577.7|123
1687805700000|2023-06-26 18:55:00|8579.8|8578.9|8581|8580.1|8581.2|8580.3|8579.8|8578.9|169
1687806000000|2023-06-26 19:00:00|8580.9|8580|8580.4|8579.5|8580.9|8580|8580.2|8579.3|101
1687806300000|2023-06-26 19:05:00|8580.5|8579.6|8579.4|8578.5|8580.7|8579.8|8579.4|8578.5|82
1687806600000|2023-06-26 19:10:00|8579.5|8578.6|8577.5|8576.6|8579.6|8578.7|8577.5|8576.6|85
1687806900000|2023-06-26 19:15:00|8577.6|8576.7|8577|8576.1|8577.7|8576.8|8576.8|8575.9|95
1687807200000|2023-06-26 19:20:00|8577.2|8576.3|8577.3|8576.4|8578|8577.1|8577|8576.1|104
1687807500000|2023-06-26 19:25:00|8577.4|8576.5|8576.9|8576|8577.5|8576.6|8576.8|8575.9|73
1687807800000|2023-06-26 19:30:00|8577|8576.1|8576.8|8575.9|8577.1|8576.2|8576.4|8575.5|78
1687808100000|2023-06-26 19:35:00|8576.9|8576|8576.7|8575.8|8576.9|8576|8576.3|8575.4|77
1687808400000|2023-06-26 19:40:00|8576.6|8575.7|8576.9|8576|8576.9|8576|8576.4|8575.5|35
1687808700000|2023-06-26 19:45:00|8576.8|8575.9|8576.5|8575.6|8576.9|8576|8576.2|8575.3|71
1687809000000|2023-06-26 19:50:00|8576.4|8575.5|8577.1|8576.2|8577.4|8576.5|8576.3|8575.4|70
1687809300000|2023-06-26 19:55:00|8577.2|8576.3|8581|8580.1|8581.4|8580.5|8577.2|8576.3|142
1687809600000|2023-06-26 20:00:00|8581.1|8580.2|8581|8579.5|8581.5|8580.6|8579.3|8578.4|82
1687809900000|2023-06-26 20:05:00|8580.9|8579.4|8580.8|8579.9|8581.1|8580.1|8580.3|8578.9|61
1687810200000|2023-06-26 20:10:00|8580.9|8580|8580.2|8579.3|8580.9|8580|8579.9|8578.5|58
1687810500000|2023-06-26 20:15:00|8580.1|8579.2|8579.5|8578.6|8580.8|8579.4|8579.4|8578.4|70
1687810800000|2023-06-26 20:20:00|8579.4|8578.5|8579.7|8578.8|8580.2|8578.9|8579.4|8578.5|16
1687811100000|2023-06-26 20:25:00|8579.6|8578.7|8579.9|8579|8580.1|8579.2|8579.5|8578.4|36
1687811400000|2023-06-26 20:30:00|8579.8|8578.9|8579.5|8578.6|8579.8|8578.9|8579.3|8577.9|29
1687811700000|2023-06-26 20:35:00|8579.8|8578.3|8579.3|8578.4|8579.9|8578.6|8579.2|8577.7|36
1687812000000|2023-06-26 20:40:00|8579.2|8578.3|8579|8577.5|8579.3|8578.4|8578.2|8576.9|68
1687812300000|2023-06-26 20:45:00|8578.9|8577.4|8578.9|8577.4|8579|8577.7|8578|8576.5|56
1687812600000|2023-06-26 20:50:00|8579|8577.5|8579.2|8577.7|8579.4|8577.9|8578.2|8576.7|60
1687812900000|2023-06-26 20:55:00|8579.7|8577.3|8581.2|8576.8|8581.8|8578.2|8579.1|8576.7|200
1687813200000|2023-06-26 21:00:00|8582.3|8575.1|8584.9|8573|8586.2|8575.1|8582.3|8572.7|31
1687813500000|2023-06-26 21:05:00|8584.8|8572.9|8586.2|8574.3|8588.6|8576.7|8583.5|8571.6|66
1687813800000|2023-06-26 21:10:00|8586.4|8574.5|8586|8574.1|8587.1|8575.2|8585.2|8573.3|41
1687814100000|2023-06-26 21:15:00|8587.6|8575.7|8587.5|8575.6|8588.7|8576.8|8586.3|8574.4|72
1687814400000|2023-06-26 21:20:00|8587.7|8575.8|8586.6|8574.7|8588.1|8576.2|8584.9|8573|85
1687814700000|2023-06-26 21:25:00|8586.8|8574.9|8588.4|8576.5|8588.8|8576.9|8585.8|8573.9|65
1687815000000|2023-06-26 21:30:00|8588.2|8576.3|8588.1|8576.2|8588.5|8576.6|8586.9|8575|125
1687815300000|2023-06-26 21:35:00|8588.4|8576.5|8585|8575|8588.8|8576.9|8584.9|8574.1|49
1687815600000|2023-06-26 21:40:00|8585.2|8574.9|8585|8573.6|8585.8|8575|8583.5|8572.4|96
1687815900000|2023-06-26 21:45:00|8584.8|8573.7|8586|8574.6|8586.1|8575.7|8583.5|8573.2|386
1687816200000|2023-06-26 21:50:00|8586.3|8574.5|8586.8|8574.9|8588.2|8576.3|8585.6|8573.7|167
1687816500000|2023-06-26 21:55:00|8587|8575.1|8586.1|8574.8|8587.4|8575.9|8584.3|8572.9|277
1687816800000|2023-06-26 22:00:00|8585.5|8573.6|8584.4|8575.8|8587.2|8576.2|8584|8573.5|438
1687817100000|2023-06-26 22:05:00|8584.3|8577|8583.9|8577.7|8584.3|8578.2|8582.2|8576.6|192
1687817400000|2023-06-26 22:10:00|8583.7|8577.8|8583.1|8577.8|8584.2|8578.4|8582.3|8577.2|108
1687817700000|2023-06-26 22:15:00|8583.2|8577.2|8583.2|8580.7|8585.6|8581.6|8581.3|8577.2|367
1687818000000|2023-06-26 22:20:00|8583.3|8580.8|8583.4|8580.7|8584.7|8581.9|8582.9|8580|126
1687818300000|2023-06-26 22:25:00|8583.3|8581.3|8583.4|8579.7|8583.7|8581.3|8582.5|8579.7|374
1687818600000|2023-06-26 22:30:00|8583.6|8579.9|8584|8581.5|8584.5|8581.5|8582.8|8579.7|188
1687818900000|2023-06-26 22:35:00|8584.1|8581.7|8583.9|8581.1|8584.4|8581.8|8583|8581|96
1687819200000|2023-06-26 22:40:00|8583.2|8581|8583.8|8580.5|8584.2|8581.7|8583|8580|111
1687819500000|2023-06-26 22:45:00|8583.1|8580.4|8582.4|8580|8583.6|8580.6|8581.7|8579.4|67
1687819800000|2023-06-26 22:50:00|8582.3|8580.3|8582.9|8580.5|8583.2|8580.8|8581.7|8579.6|43
1687820100000|2023-06-26 22:55:00|8582.7|8580.3|8582.6|8580.3|8583.2|8580.9|8581.8|8579.7|156
1687820400000|2023-06-26 23:00:00|8582.7|8580.4|8582.9|8581.4|8584|8582.1|8582.5|8580.3|140
1687820700000|2023-06-26 23:05:00|8583|8581.5|8582.4|8580.9|8583.1|8581.5|8582.4|8580.9|61
1687821000000|2023-06-26 23:10:00|8582.5|8581|8581.9|8580.4|8582.8|8581.3|8581.9|8580.4|53
1687821300000|2023-06-26 23:15:00|8582|8580.5|8583.4|8581.9|8583.5|8582|8582|8580.5|93
1687821600000|2023-06-26 23:20:00|8583.3|8581.8|8582.2|8580.7|8583.4|8581.9|8582.1|8580.6|88
1687821900000|2023-06-26 23:25:00|8582.3|8580.8|8582.6|8581.1|8582.7|8581.2|8582.1|8580.6|43
1687822200000|2023-06-26 23:30:00|8582.7|8581.2|8582.4|8580.9|8582.8|8581.3|8582.4|8580.9|28
1687822500000|2023-06-26 23:35:00|8582.3|8580.8|8583.1|8581.6|8583.3|8581.8|8582.2|8580.7|64
1687822800000|2023-06-26 23:40:00|8583.2|8581.7|8583.4|8581.9|8583.5|8582|8582.7|8581.2|118
1687823100000|2023-06-26 23:45:00|8583.5|8582|8584.1|8582.6|8584.2|8582.7|8583.1|8581.6|84
1687823400000|2023-06-26 23:50:00|8584.2|8582.7|8584.2|8582.7|8584.3|8582.8|8584.1|8582.6|17
1687823700000|2023-06-26 23:55:00|8584.3|8582.8|8583.9|8582.4|8584.3|8583.1|8583|8581.5|70
1687824000000|2023-06-27 00:00:00|8583.8|8582.3|8583.1|8581.6|8583.8|8582.7|8582.6|8581.4|159
1687824300000|2023-06-27 00:05:00|8583|8581.5|8583.2|8581.7|8583.3|8581.8|8582.2|8581.1|81
1687824600000|2023-06-27 00:10:00|8583.3|8581.8|8583.7|8582.8|8584.2|8583|8583.1|8581.8|99
1687824900000|2023-06-27 00:15:00|8583.6|8582.7|8583.9|8582.4|8584.3|8583.1|8583.6|8582.3|86
1687825200000|2023-06-27 00:20:00|8583.7|8582.2|8583.6|8582.1|8583.7|8582.3|8583|8581.8|100
1687825500000|2023-06-27 00:25:00|8583.5|8582|8582.3|8581.4|8583.8|8582.5|8581.9|8580.8|122
1687825800000|2023-06-27 00:30:00|8582.2|8581.3|8582.1|8580.6|8582.7|8581.5|8581.6|8580.4|163
1687826100000|2023-06-27 00:35:00|8582.3|8580.8|8582.2|8580.7|8582.3|8581.1|8581.3|8580.2|64
1687826400000|2023-06-27 00:40:00|8582.1|8580.6|8581.9|8581|8582.5|8581.3|8581.9|8580.6|133
1687826700000|2023-06-27 00:45:00|8582|8581.1|8582.4|8581.5|8582.5|8581.6|8581.7|8580.6|105
1687827000000|2023-06-27 00:50:00|8582.5|8581.6|8582.5|8581.6|8582.8|8581.8|8582.2|8581|174
1687827300000|2023-06-27 00:55:00|8582.7|8581.2|8583.3|8581.8|8583.4|8581.9|8582.4|8581.2|142
1687827600000|2023-06-27 01:00:00|8583.2|8581.7|8583.4|8581.9|8583.4|8582.3|8582.4|8581.5|224
1687827900000|2023-06-27 01:05:00|8583.3|8581.8|8582.2|8581.3|8583.6|8582.3|8582.2|8581.1|180
1687828200000|2023-06-27 01:10:00|8582.5|8581|8582.6|8581.1|8583|8581.8|8582.3|8580.9|143
1687828500000|2023-06-27 01:15:00|8582.7|8581.2|8582.8|8581.3|8583.9|8582.7|8582.2|8581.1|226
1687828800000|2023-06-27 01:20:00|8582.9|8581.4|8584|8583.1|8584.5|8583.1|8582.8|8581.3|151
1687829100000|2023-06-27 01:25:00|8583.9|8583|8584.5|8583|8584.7|8583.2|8583.4|8582.2|149
1687829400000|2023-06-27 01:30:00|8584.6|8583.1|8584.8|8583.3|8585|8583.5|8583.8|8582.5|202
1687829700000|2023-06-27 01:35:00|8584.9|8583.4|8584.4|8583.5|8585|8583.7|8584.2|8582.9|137
1687830000000|2023-06-27 01:40:00|8584.5|8583.6|8582.1|8580.6|8584.9|8583.6|8581.7|8580.5|202
1687830300000|2023-06-27 01:45:00|8582|8580.5|8586.1|8584.6|8587.1|8585.6|8581.5|8580.3|304
1687830600000|2023-06-27 01:50:00|8586.2|8584.7|8584.1|8582.6|8586.4|8584.9|8584|8582.5|221
1687830900000|2023-06-27 01:55:00|8584|8582.5|8585.7|8584.2|8585.7|8584.2|8583.7|8582.2|242
1687831200000|2023-06-27 02:00:00|8585.6|8584.1|8584.1|8582.6|8586|8584.5|8583.6|8582.1|198
1687831500000|2023-06-27 02:05:00|8584.2|8582.7|8584.3|8582.8|8584.4|8583|8583|8581.7|166
1687831800000|2023-06-27 02:10:00|8584.4|8582.9|8583.1|8581.6|8584.6|8583.3|8582.8|8581.6|179
1687832100000|2023-06-27 02:15:00|8583.2|8581.7|8584.4|8583.5|8584.5|8583.6|8583|8581.7|122
1687832400000|2023-06-27 02:20:00|8584.3|8583.4|8584.8|8583.9|8585|8584.1|8584.3|8583.4|86
1687832700000|2023-06-27 02:25:00|8584.9|8584|8586.2|8585.3|8586.2|8585.3|8584.7|8583.8|123
1687833000000|2023-06-27 02:30:00|8586.3|8585.4|8584.8|8583.9|8586.5|8585.6|8584.5|8583.1|143
1687833300000|2023-06-27 02:35:00|8584.7|8583.8|8584.7|8583.8|8585.3|8584.1|8584.1|8582.8|124
1687833600000|2023-06-27 02:40:00|8584.8|8583.9|8583.7|8582.8|8584.9|8584|8583.6|8582.7|116
1687833900000|2023-06-27 02:45:00|8583.6|8582.7|8583.2|8582.3|8584.1|8583.2|8583|8581.8|128
1687834200000|2023-06-27 02:50:00|8583.1|8582.2|8582.4|8581.5|8583.1|8582.2|8582|8581.1|132
1687834500000|2023-06-27 02:55:00|8582.3|8581.4|8582.2|8581.3|8583.3|8582.1|8582.1|8581.2|104
1687834800000|2023-06-27 03:00:00|8582.1|8581.2|8582.3|8581.4|8582.5|8581.6|8581.9|8581|115
1687835100000|2023-06-27 03:05:00|8582.6|8581.1|8584.4|8583.5|8585|8583.7|8581.8|8580.8|142
1687835400000|2023-06-27 03:10:00|8584.2|8583.3|8586|8584.5|8586.5|8585|8584.2|8582.9|125
1687835700000|2023-06-27 03:15:00|8586.1|8584.6|8585.9|8585|8586.9|8585.6|8585.5|8584.2|111
1687836000000|2023-06-27 03:20:00|8585.6|8584.7|8585.5|8584.6|8585.7|8584.8|8584.9|8583.6|89
1687836300000|2023-06-27 03:25:00|8585.8|8584.3|8585.2|8584.3|8585.9|8584.8|8585.2|8584.2|114
1687836600000|2023-06-27 03:30:00|8585.3|8584.4|8585.3|8584.4|8585.9|8585|8585|8583.9|111
1687836900000|2023-06-27 03:35:00|8585.4|8584.5|8585.3|8584.4|8585.7|8584.7|8585.1|8583.9|108
1687837200000|2023-06-27 03:40:00|8585.2|8584.3|8583.2|8582.3|8585.6|8584.7|8583.1|8581.9|127
1687837500000|2023-06-27 03:45:00|8583.3|8582.4|8584.7|8583.8|8584.7|8583.8|8583|8581.9|117
1687837800000|2023-06-27 03:50:00|8584.6|8583.7|8584.9|8584|8585.5|8584.3|8584.4|8583.3|131
1687838100000|2023-06-27 03:55:00|8585|8584.1|8585.3|8584.4|8585.6|8584.7|8585|8584.1|98
1687838400000|2023-06-27 04:00:00|8585.2|8584.3|8585.3|8584.4|8585.5|8584.6|8585.1|8584.2|73
1687838700000|2023-06-27 04:05:00|8585.2|8584.3|8585.3|8584.4|8585.6|8584.7|8585.1|8583.9|84
1687839000000|2023-06-27 04:10:00|8585.2|8584.3|8585.2|8584.3|8585.5|8584.6|8585|8584.1|56
1687839300000|2023-06-27 04:15:00|8585.3|8584.4|8585.7|8584.8|8585.9|8585|8585.3|8584.4|72
1687839600000|2023-06-27 04:20:00|8585.6|8584.7|8585.5|8584.6|8586|8584.8|8585.2|8584.3|81
1687839900000|2023-06-27 04:25:00|8585.4|8584.5|8584.9|8584|8585.7|8584.5|8584.8|8583.9|98
1687840200000|2023-06-27 04:30:00|8584.8|8583.9|8583.4|8582.5|8585.2|8584.3|8583.4|8582.5|62
1687840500000|2023-06-27 04:35:00|8583.5|8582.6|8583.1|8582.2|8583.6|8582.7|8582.9|8582|88
1687840800000|2023-06-27 04:40:00|8583.2|8582.3|8583.3|8582.4|8583.6|8582.7|8582.9|8581.8|93
1687841100000|2023-06-27 04:45:00|8583.2|8582.3|8582.6|8581.7|8583.5|8582.3|8582.3|8581.1|85
1687841400000|2023-06-27 04:50:00|8582.7|8581.8|8582.1|8581.2|8582.9|8582|8582|8581.1|77
1687841700000|2023-06-27 04:55:00|8582.2|8581.3|8581.8|8580.9|8582.3|8581.4|8581.7|8580.8|71
1687842000000|2023-06-27 05:00:00|8582.1|8580.6|8579.7|8578.8|8582.1|8581|8579.2|8578.3|166
1687842300000|2023-06-27 05:05:00|8579.8|8578.9|8579.6|8578.1|8580.4|8579.3|8579.2|8577.9|143
1687842600000|2023-06-27 05:10:00|8579.5|8578|8579.7|8578.8|8580|8578.9|8578.9|8577.7|130
1687842900000|2023-06-27 05:15:00|8579.6|8578.7|8579.3|8578.4|8579.8|8578.7|8579.1|8577.7|113
1687843200000|2023-06-27 05:20:00|8579.4|8578.5|8579.7|8578.8|8580.2|8579|8579.3|8578.1|111
1687843500000|2023-06-27 05:25:00|8579.8|8578.9|8577.9|8577|8580.3|8579|8577.9|8576.9|75
1687843800000|2023-06-27 05:30:00|8577.8|8576.9|8577.6|8576.1|8579.2|8577.9|8576.9|8575.7|133
1687844100000|2023-06-27 05:35:00|8577.5|8576|8576.9|8576|8577.7|8576.4|8576.8|8575.4|109
1687844400000|2023-06-27 05:40:00|8577|8576.1|8576.8|8575.9|8578|8576.5|8576.7|8575.6|117
1687844700000|2023-06-27 05:45:00|8576.9|8576|8579.2|8577.7|8579.4|8578|8576.7|8575.5|129
1687845000000|2023-06-27 05:50:00|8579.1|8577.6|8577.4|8576.5|8579.2|8577.9|8577.1|8576|170
1687845300000|2023-06-27 05:55:00|8577.3|8576.4|8577.3|8576.4|8578|8576.7|8576.8|8575.7|169
1687845600000|2023-06-27 06:00:00|8577.6|8576.1|8578.6|8577.1|8579.1|8577.9|8576.1|8575.2|245
1687845900000|2023-06-27 06:05:00|8578.2|8577.3|8578|8577.1|8579|8578.1|8577.7|8576.7|189
1687846200000|2023-06-27 06:10:00|8577.9|8577|8577.9|8577|8579.2|8578.3|8577.7|8576.6|137
1687846500000|2023-06-27 06:15:00|8578|8577.1|8576.2|8575.3|8578.4|8577.5|8575|8574.1|163
1687846800000|2023-06-27 06:20:00|8576.3|8575.4|8573.8|8572.9|8576.8|8575.7|8573.7|8572.8|181
1687847100000|2023-06-27 06:25:00|8573.9|8573|8575.1|8574.2|8575.3|8574.4|8573.4|8572.5|154
1687847400000|2023-06-27 06:30:00|8575|8574.1|8576.5|8575.6|8578|8577.1|8574.2|8573.3|201
1687847700000|2023-06-27 06:35:00|8576.4|8575.5|8575.2|8574.3|8576.6|8575.7|8573.7|8572.7|225
1687848000000|2023-06-27 06:40:00|8575.1|8574.2|8576.7|8575.8|8576.7|8575.8|8574.5|8573.4|194
1687848300000|2023-06-27 06:45:00|8576.8|8575.9|8574.6|8573.7|8578|8576.7|8574.3|8573.4|207
1687848600000|2023-06-27 06:50:00|8574.5|8573.6|8574.7|8573.2|8576.1|8575.2|8573.8|8572.7|204
1687848900000|2023-06-27 06:55:00|8574.6|8573.1|8575.8|8574.3|8575.8|8574.3|8568.6|8567.1|345
1687849200000|2023-06-27 07:00:00|8575.7|8574.2|8580.4|8579.5|8580.9|8580|8575.4|8574.1|277
1687849500000|2023-06-27 07:05:00|8580.3|8579.4|8581.2|8579.7|8582.6|8581.7|8579.9|8578.6|267
1687849800000|2023-06-27 07:10:00|8581.3|8579.8|8582.9|8582|8584.5|8583.6|8580.4|8579|286
1687850100000|2023-06-27 07:15:00|8583.1|8582.2|8582.3|8581.4|8585.5|8584|8581.7|8580.8|240
1687850400000|2023-06-27 07:20:00|8582.4|8581.5|8581.9|8581|8583.3|8582.4|8580.7|8579.8|215
1687850700000|2023-06-27 07:25:00|8582|8581.1|8584.5|8583.6|8584.9|8584|8581.9|8580.7|271
1687851000000|2023-06-27 07:30:00|8584.3|8583.4|8584.5|8583.6|8586|8584.8|8583.6|8582.7|226
1687851300000|2023-06-27 07:35:00|8584.6|8583.7|8584.1|8583.2|8586.3|8585.4|8583.3|8582.4|222
1687851600000|2023-06-27 07:40:00|8584.2|8583.3|8585.7|8584.8|8586.5|8585.6|8583.6|8582.7|208
1687851900000|2023-06-27 07:45:00|8585.8|8584.9|8588.3|8587.4|8588.3|8587.4|8584.7|8583.8|234
1687852200000|2023-06-27 07:50:00|8588.2|8587.3|8589|8588.1|8590.2|8589.3|8587.9|8587|194
1687852500000|2023-06-27 07:55:00|8589.4|8588.5|8591|8589.5|8592.4|8591.3|8588.9|8588|264
1687852800000|2023-06-27 08:00:00|8591.1|8589.6|8592.9|8592|8594.3|8593.4|8590.4|8589.3|319
1687853100000|2023-06-27 08:05:00|8593.1|8592.2|8592.8|8591.9|8593.8|8592.9|8592|8591.1|291
1687853400000|2023-06-27 08:10:00|8592.9|8592|8594.3|8593.4|8594.8|8593.9|8592.9|8592|264
1687853700000|2023-06-27 08:15:00|8594.2|8593.3|8591.7|8590.2|8594.4|8593.3|8591|8590|232
1687854000000|2023-06-27 08:20:00|8591.8|8590.3|8594|8593.1|8594.9|8594|8591.3|8590.3|258
1687854300000|2023-06-27 08:25:00|8594.1|8593.2|8593.2|8592.3|8594.4|8593.5|8593|8592.1|207
1687854600000|2023-06-27 08:30:00|8593.3|8592.4|8591.7|8590.8|8593.3|8592.4|8589.9|8589|171
1687854900000|2023-06-27 08:35:00|8591.8|8590.9|8593.6|8592.7|8594|8593.1|8589.7|8588.8|187
1687855200000|2023-06-27 08:40:00|8593.5|8592.6|8591.7|8590.8|8593.5|8592.6|8591.4|8590.2|161
1687855500000|2023-06-27 08:45:00|8591.8|8590.9|8590.7|8589.8|8591.9|8591|8590.1|8589.1|168
1687855800000|2023-06-27 08:50:00|8590.8|8589.9|8591.4|8589.9|8592.5|8591.6|8589.3|8588.4|207
1687856100000|2023-06-27 08:55:00|8591.5|8590|8589.1|8588.2|8591.9|8591|8589.1|8588.2|144
1687856400000|2023-06-27 09:00:00|8589.2|8588.3|8588.9|8588|8590|8589.1|8585.8|8584.9|199
1687856700000|2023-06-27 09:05:00|8589|8588.1|8590|8588.5|8590.4|8589.2|8588.5|8587.6|202
1687857000000|2023-06-27 09:10:00|8589.9|8588.4|8588.3|8587.4|8590.7|8589.8|8587.7|8586.8|208
1687857300000|2023-06-27 09:15:00|8588.4|8587.5|8590.1|8589.2|8590.4|8589.5|8587.3|8586.4|218
1687857600000|2023-06-27 09:20:00|8590.2|8589.3|8590.5|8589.6|8591|8590.1|8588.9|8588|160
1687857900000|2023-06-27 09:25:00|8590.6|8589.7|8594.9|8594|8596.9|8596|8590.4|8589.3|313
1687858200000|2023-06-27 09:30:00|8595|8594.1|8596.3|8595.4|8596.6|8595.7|8593.1|8592.2|185
1687858500000|2023-06-27 09:35:00|8596.2|8595.3|8599.7|8598.8|8600.2|8599.3|8596|8595.1|239
1687858800000|2023-06-27 09:40:00|8599.8|8598.9|8601.5|8600.6|8603.6|8602.7|8599.8|8598.9|256
1687859100000|2023-06-27 09:45:00|8601.6|8600.7|8602.6|8601.7|8603.9|8603|8601.6|8600.7|213
1687859400000|2023-06-27 09:50:00|8602.5|8601.6|8603.3|8602.4|8604.3|8603.4|8602|8601.1|148
1687859700000|2023-06-27 09:55:00|8603.4|8602.5|8602.8|8601.9|8604.3|8603.4|8601.6|8600.7|176
1687860000000|2023-06-27 10:00:00|8602.9|8602|8603.7|8602.8|8605.8|8604.6|8602.2|8601.3|225
1687860300000|2023-06-27 10:05:00|8603.6|8602.7|8602.6|8601.1|8603.9|8602.8|8600.2|8599.3|151
1687860600000|2023-06-27 10:10:00|8602.7|8601.2|8602.3|8601.4|8603.6|8602.4|8602.1|8600.9|159
1687860900000|2023-06-27 10:15:00|8602.2|8601.3|8601.5|8600.6|8602.3|8601.4|8600.2|8599.3|181
1687861200000|2023-06-27 10:20:00|8601.8|8600.9|8599.5|8598.6|8602.3|8601.4|8599.3|8598.4|132
1687861500000|2023-06-27 10:25:00|8599.6|8598.7|8598.2|8597.3|8600.2|8599.3|8598.1|8597.2|186
1687861800000|2023-06-27 10:30:00|8598.1|8597.2|8597.6|8596.7|8598.4|8597.5|8596.8|8595.8|161
1687862100000|2023-06-27 10:35:00|8597.9|8597|8597.1|8596.2|8597.9|8597|8595.8|8594.9|114
1687862400000|2023-06-27 10:40:00|8597|8596.1|8597.9|8597|8598.2|8597.3|8595.5|8594.6|161
1687862700000|2023-06-27 10:45:00|8598|8597.1|8597.8|8596.9|8598.3|8597.4|8596.9|8596|146
1687863000000|2023-06-27 10:50:00|8597.9|8597|8597.9|8597|8599|8598|8596.2|8595.3|176
1687863300000|2023-06-27 10:55:00|8598|8597.1|8601.6|8600.1|8602.4|8600.9|8597.3|8596.4|219
1687863600000|2023-06-27 11:00:00|8601.5|8600.6|8605.6|8604.7|8606.5|8605.6|8601.3|8600.4|244
1687863900000|2023-06-27 11:05:00|8605.5|8604.6|8606.7|8605.8|8607.5|8606.6|8605.5|8604.6|109
1687864200000|2023-06-27 11:10:00|8606.8|8605.9|8607|8605.5|8607.1|8606.2|8605.5|8604.6|117
1687864500000|2023-06-27 11:15:00|8607.1|8605.6|8603.9|8603|8607.4|8606.5|8603.1|8602.2|176
1687864800000|2023-06-27 11:20:00|8604|8603.1|8600.5|8599.6|8604.2|8603.3|8600.1|8599.2|178
1687865100000|2023-06-27 11:25:00|8600.4|8599.5|8598.1|8597.2|8601.1|8600.2|8597.9|8597|176
1687865400000|2023-06-27 11:30:00|8598|8597.1|8601.7|8600.8|8601.8|8600.9|8597.9|8597|133
1687865700000|2023-06-27 11:35:00|8601.8|8600.9|8602.3|8601.4|8603.5|8602.6|8601.6|8600.7|185
1687866000000|2023-06-27 11:40:00|8602.4|8601.5|8603.2|8602.3|8604.7|8603.8|8601|8599.9|212
1687866300000|2023-06-27 11:45:00|8603.3|8602.4|8603.3|8602.4|8605|8604.1|8602.4|8601.5|202
1687866600000|2023-06-27 11:50:00|8603.2|8602.3|8602.8|8601.9|8603.9|8603|8601.5|8600.6|157
1687866900000|2023-06-27 11:55:00|8602.7|8601.8|8599.6|8598.1|8604.5|8603.6|8599.6|8598.1|219
1687867200000|2023-06-27 12:00:00|8599.7|8598.2|8600.6|8599.7|8601.2|8600.1|8598.7|8597.8|247
1687867500000|2023-06-27 12:05:00|8600.7|8599.8|8599.1|8598.2|8601.5|8600.6|8598.8|8597.9|154
1687867800000|2023-06-27 12:10:00|8599|8598.1|8600.2|8599.3|8601.4|8600.5|8598.1|8597.2|205
1687868100000|2023-06-27 12:15:00|8600.1|8599.2|8601.8|8600.9|8602.1|8601.2|8599.8|8598.9|191
1687868400000|2023-06-27 12:20:00|8602.1|8600.6|8605|8604.1|8605.3|8604.4|8601.4|8600.5|250
1687868700000|2023-06-27 12:25:00|8604.9|8604|8609.5|8606.6|8610|8607.2|8603.8|8602.7|250
1687869000000|2023-06-27 12:30:00|8609.7|8605.8|8606.7|8605.8|8609.7|8607.8|8605.1|8603.6|431
1687869300000|2023-06-27 12:35:00|8606.6|8605.7|8607.9|8607|8609|8608.1|8604.5|8603.6|361
1687869600000|2023-06-27 12:40:00|8608|8607.1|8613.3|8612.4|8614|8612.8|8607.7|8606.8|393
1687869900000|2023-06-27 12:45:00|8613.5|8612.6|8610.6|8609.7|8613.9|8613|8609|8608.1|376
1687870200000|2023-06-27 12:50:00|8610.7|8609.8|8608.7|8607.8|8613.2|8612.1|8608.6|8607.4|366
1687870500000|2023-06-27 12:55:00|8608.9|8607.4|8609.6|8608.1|8611.7|8610.8|8608.4|8607.3|302
1687870800000|2023-06-27 13:00:00|8610.1|8608.6|8607.8|8606.9|8610.2|8608.7|8607|8606.1|304
1687871100000|2023-06-27 13:05:00|8608|8607.1|8605.8|8604.9|8608.4|8607.5|8605.7|8604.8|268
1687871400000|2023-06-27 13:10:00|8605.9|8605|8603.9|8603|8606.1|8605.2|8603.1|8602.2|256
1687871700000|2023-06-27 13:15:00|8603.4|8602.5|8600.8|8599.9|8604.5|8603.2|8598.2|8597|273
1687872000000|2023-06-27 13:20:00|8601|8599.5|8605.1|8603.6|8605.1|8603.9|8600.1|8598.9|268
1687872300000|2023-06-27 13:25:00|8605.2|8603.7|8607.2|8606.3|8607.3|8606.4|8605.1|8603.6|237
1687872600000|2023-06-27 13:30:00|8607.3|8606.4|8610.4|8609.5|8611.1|8610.2|8606.7|8605.5|343
1687872900000|2023-06-27 13:35:00|8610.3|8609.4|8607.6|8606.1|8610.3|8609.4|8606.2|8605.3|334
1687873200000|2023-06-27 13:40:00|8607.4|8605.9|8606.4|8604.9|8609|8607.9|8605.8|8604.7|324
1687873500000|2023-06-27 13:45:00|8606.3|8604.8|8605.3|8604.4|8607.1|8606|8603.2|8602.3|325
1687873800000|2023-06-27 13:50:00|8605.4|8604.5|8600.2|8599.3|8605.6|8604.7|8599|8598.1|324
1687874100000|2023-06-27 13:55:00|8600.1|8599.2|8598.9|8597.4|8601.3|8600.4|8597.6|8596.2|475
1687874400000|2023-06-27 14:00:00|8599.4|8596.5|8596.8|8595.9|8601.6|8598.1|8594.7|8590.3|676
1687874700000|2023-06-27 14:05:00|8596.7|8595.8|8595.7|8594.8|8599.4|8598.5|8595.7|8594.8|529
1687875000000|2023-06-27 14:10:00|8595.6|8594.7|8594|8592.5|8596.5|8595.6|8592.8|8591.9|478
1687875300000|2023-06-27 14:15:00|8593.9|8592.4|8596|8595.1|8596.2|8595.2|8593|8591.6|419
1687875600000|2023-06-27 14:20:00|8596.1|8595.2|8599.1|8598.2|8600.2|8599.3|8594.5|8593.6|347
1687875900000|2023-06-27 14:25:00|8598.8|8597.9|8600.2|8599.3|8600.6|8599.4|8596.3|8595.4|275
1687876200000|2023-06-27 14:30:00|8600|8599.1|8598.6|8597.7|8601.1|8599.9|8598.5|8597.4|277
1687876500000|2023-06-27 14:35:00|8598.7|8597.8|8597.7|8596.8|8598.9|8598|8596.5|8595.6|278
1687876800000|2023-06-27 14:40:00|8597.9|8597|8597.4|8596.5|8598.5|8597.6|8595.7|8594.8|289
1687877100000|2023-06-27 14:45:00|8597.5|8596.6|8597.1|8596.2|8599.3|8598.4|8596.5|8595.6|270
1687877400000|2023-06-27 14:50:00|8597.2|8596.3|8593.6|8592.7|8597.4|8596.5|8593.4|8592.5|280
1687877700000|2023-06-27 14:55:00|8593.8|8592.9|8591.2|8590.3|8594.7|8593.6|8590.5|8589.6|377
1687878000000|2023-06-27 15:00:00|8591.1|8590.2|8594.1|8593.2|8596.2|8595.2|8591.1|8590.2|381
1687878300000|2023-06-27 15:05:00|8594|8593.1|8592.1|8591.2|8594|8593.1|8591|8590.1|196
1687878600000|2023-06-27 15:10:00|8592|8591.1|8594.2|8593.3|8594.7|8593.8|8591.1|8590.2|240
1687878900000|2023-06-27 15:15:00|8593.9|8593|8596.2|8595.3|8597.8|8596.9|8593.9|8593|301
1687879200000|2023-06-27 15:20:00|8596.3|8595.4|8598.7|8597.8|8599.3|8598.4|8595.5|8594.6|205
1687879500000|2023-06-27 15:25:00|8598.8|8597.9|8595.9|8595|8599.4|8598.5|8595.4|8594.5|153
1687879800000|2023-06-27 15:30:00|8596|8595.1|8593.3|8592.4|8596.1|8595.2|8593.3|8592.4|213
1687880100000|2023-06-27 15:35:00|8593.5|8592.6|8592.6|8591.7|8594.1|8593.2|8591.7|8590.8|229
1687880400000|2023-06-27 15:40:00|8592.7|8591.8|8594|8593.1|8594.1|8593.2|8592.5|8591.6|158
1687880700000|2023-06-27 15:45:00|8594.1|8593.2|8594|8593.1|8594.5|8593.6|8592.8|8591.9|168
1687881000000|2023-06-27 15:50:00|8593.9|8593|8594.7|8593.8|8595|8594.1|8593.2|8592.3|151
1687881300000|2023-06-27 15:55:00|8594.6|8593.7|8596.6|8595.7|8596.9|8596|8594|8593.1|221
1687881600000|2023-06-27 16:00:00|8596.7|8595.8|8597.7|8596.8|8597.9|8597|8595.9|8595|199
1687881900000|2023-06-27 16:05:00|8597.8|8596.9|8599.7|8598.8|8600|8599.1|8597.7|8596.8|144
1687882200000|2023-06-27 16:10:00|8599.6|8598.7|8599.2|8598.3|8599.7|8598.8|8597.4|8596.5|201
1687882500000|2023-06-27 16:15:00|8599.3|8598.4|8600.1|8599.2|8600.4|8599.5|8598.8|8597.9|114
1687882800000|2023-06-27 16:20:00|8600|8599.1|8600|8599.1|8600.7|8599.8|8599.6|8598.7|112
1687883100000|2023-06-27 16:25:00|8599.9|8599|8596.5|8595.6|8600.1|8599.2|8596.1|8595.2|167
1687883400000|2023-06-27 16:30:00|8596.4|8595.5|8592.9|8591.4|8596.5|8595.6|8592.7|8591.2|127
1687883700000|2023-06-27 16:35:00|8592.8|8591.3|8592.6|8591.7|8593.2|8592.1|8592.2|8591.2|117
1687884000000|2023-06-27 16:40:00|8592.7|8591.8|8594.5|8593.6|8595|8594.1|8592.3|8591.4|86
1687884300000|2023-06-27 16:45:00|8594.6|8593.7|8595.1|8594.2|8595.7|8594.8|8593.9|8593|113
1687884600000|2023-06-27 16:50:00|8595|8594.1|8597.4|8596.5|8597.4|8596.5|8595|8594.1|167
1687884900000|2023-06-27 16:55:00|8597.3|8596.4|8596|8594.5|8597.9|8597|8595.8|8594.5|121
1687885200000|2023-06-27 17:00:00|8595.9|8594.4|8595.2|8594.3|8596.2|8595.3|8594.8|8593.9|166
1687885500000|2023-06-27 17:05:00|8595.1|8594.2|8594.2|8593.3|8595.2|8594.3|8593.9|8593|108
1687885800000|2023-06-27 17:10:00|8594.3|8593.4|8594.8|8593.9|8594.9|8594|8593.8|8592.9|154
1687886100000|2023-06-27 17:15:00|8594.9|8594|8596.7|8595.8|8596.8|8595.9|8594.8|8593.8|128
1687886400000|2023-06-27 17:20:00|8596.6|8595.7|8596.9|8596|8597|8596.1|8596.1|8595.2|121
1687886700000|2023-06-27 17:25:00|8596.8|8595.9|8599|8597.5|8599|8597.6|8596.8|8595.9|183
1687887000000|2023-06-27 17:30:00|8598.7|8597.8|8599.6|8598.7|8599.6|8598.7|8598.3|8597.3|154
1687887300000|2023-06-27 17:35:00|8599.8|8598.9|8600.7|8599.8|8601.1|8600.2|8599.6|8598.7|156
1687887600000|2023-06-27 17:40:00|8600.8|8599.9|8601|8600.1|8601.4|8600.5|8600.5|8599.6|143
1687887900000|2023-06-27 17:45:00|8600.9|8600|8599.9|8599|8601|8600.1|8599.9|8599|76
1687888200000|2023-06-27 17:50:00|8600|8599.1|8596.8|8595.9|8600.1|8599.2|8596.2|8595.2|119
1687888500000|2023-06-27 17:55:00|8597|8596.1|8598.7|8597.8|8599.6|8598.3|8595.3|8594.4|160
1687888800000|2023-06-27 18:00:00|8598.6|8597.7|8597.5|8596.6|8599.2|8598|8597.3|8596.4|121
1687889100000|2023-06-27 18:05:00|8597.4|8596.5|8597.4|8596.5|8597.9|8597|8597.3|8596.4|87
1687889400000|2023-06-27 18:10:00|8597.3|8596.4|8598.4|8597.5|8598.4|8597.5|8596.8|8595.9|157
1687889700000|2023-06-27 18:15:00|8598.5|8597.6|8598.5|8597.6|8598.9|8598|8598.2|8597.2|122
1687890000000|2023-06-27 18:20:00|8598.6|8597.7|8598.4|8597.5|8598.9|8598|8598.2|8597.3|96
1687890300000|2023-06-27 18:25:00|8598.5|8597.6|8597.9|8597|8598.9|8598|8597.7|8596.8|111
1687890600000|2023-06-27 18:30:00|8598|8597.1|8598|8597.1|8598.4|8597.5|8597.8|8596.9|133
1687890900000|2023-06-27 18:35:00|8598.1|8597.2|8597.9|8597|8598.5|8597.6|8597.5|8596.6|82
1687891200000|2023-06-27 18:40:00|8597.8|8596.9|8597.1|8596.2|8597.9|8597|8597|8596.1|104
1687891500000|2023-06-27 18:45:00|8597|8596.1|8596.2|8595.3|8597.1|8596.2|8596.1|8595.2|85
1687891800000|2023-06-27 18:50:00|8596.3|8595.4|8596.1|8595.2|8597.3|8596.4|8596.1|8595.2|81
1687892100000|2023-06-27 18:55:00|8596.2|8595.3|8595.4|8594.5|8596.8|8595.9|8595.4|8594.5|109
1687892400000|2023-06-27 19:00:00|8595.3|8594.4|8594.9|8594|8596|8595.1|8594.9|8594|84
1687892700000|2023-06-27 19:05:00|8595|8594.1|8597.3|8596.4|8597.8|8596.9|8594.9|8594|87
1687893000000|2023-06-27 19:10:00|8597.4|8596.5|8595.7|8594.8|8597.4|8596.5|8595.6|8594.7|106
1687893300000|2023-06-27 19:15:00|8595.8|8594.9|8595.3|8594.4|8595.9|8595|8595.1|8594.2|119
1687893600000|2023-06-27 19:20:00|8595.2|8594.3|8594.6|8593.7|8595.5|8594.6|8594.5|8593.6|82
1687893900000|2023-06-27 19:25:00|8594.9|8594|8594.4|8593.5|8595.1|8594.2|8594.1|8593.2|60
1687894200000|2023-06-27 19:30:00|8594.5|8593.6|8595.5|8594.6|8595.9|8595|8594.4|8593.5|93
1687894500000|2023-06-27 19:35:00|8595.6|8594.7|8594.8|8593.9|8595.8|8594.9|8594.5|8593.6|75
1687894800000|2023-06-27 19:40:00|8594.7|8593.8|8594.3|8593.4|8595.1|8594.2|8594.3|8593.4|111
1687895100000|2023-06-27 19:45:00|8594.4|8593.5|8594.3|8593.4|8595|8594.1|8594|8593.1|92
1687895400000|2023-06-27 19:50:00|8594.2|8593.3|8593.8|8592.9|8594.5|8593.6|8593.5|8592.6|116
1687895700000|2023-06-27 19:55:00|8593.9|8593|8596.3|8594.8|8596.6|8595.1|8593.9|8593|161
1687896000000|2023-06-27 20:00:00|8596.4|8594.9|8597.4|8595.9|8598.6|8597.4|8596|8594.8|145
1687896300000|2023-06-27 20:05:00|8597.5|8596|8597.1|8595.6|8597.7|8596.6|8596.9|8595.6|79
1687896600000|2023-06-27 20:10:00|8597.2|8595.7|8598.3|8597.4|8598.8|8597.8|8596.9|8595.6|47
1687896900000|2023-06-27 20:15:00|8598.7|8597.2|8598.8|8597.3|8599|8597.9|8598.2|8597|36
1687897200000|2023-06-27 20:20:00|8598.7|8597.2|8598.1|8596.6|8598.9|8597.6|8597.8|8596.5|50
1687897500000|2023-06-27 20:25:00|8598.2|8596.7|8597.7|8596.2|8598.5|8597.3|8597.7|8596.2|60
1687897800000|2023-06-27 20:30:00|8597.6|8596.1|8597.7|8596.2|8597.9|8596.7|8597.1|8596.1|87
1687898100000|2023-06-27 20:35:00|8597.8|8596.3|8598.4|8597.5|8598.8|8597.6|8597.8|8596.3|50
1687898400000|2023-06-27 20:40:00|8598.3|8597.4|8598.6|8597.7|8598.9|8597.7|8598.1|8596.9|48
1687898700000|2023-06-27 20:45:00|8598.5|8597.6|8598.9|8597.4|8599.3|8597.8|8598.5|8597.3|47
1687899000000|2023-06-27 20:50:00|8599|8597.5|8598.8|8597.3|8599|8597.6|8598.5|8597.2|62
1687899300000|2023-06-27 20:55:00|8599.4|8597|8599.4|8595.9|8600.2|8597.3|8598.7|8595.3|167
1687899600000|2023-06-27 21:00:00|8601.3|8592.7|8602.5|8590.6|8603.7|8593.7|8601.2|8590.2|45
1687899900000|2023-06-27 21:05:00|8601.4|8589.5|8601.8|8589.9|8604.4|8592.5|8601.1|8589.2|67
1687900200000|2023-06-27 21:10:00|8601.6|8589.7|8601.8|8589.9|8602.6|8590.7|8600.9|8589|83
1687900500000|2023-06-27 21:15:00|8601.9|8590|8603.5|8591.6|8604|8592.1|8601.5|8589.6|73
1687900800000|2023-06-27 21:20:00|8603.6|8591.7|8603.1|8591.2|8603.7|8591.8|8603|8591.1|24
1687901100000|2023-06-27 21:25:00|8603|8591.1|8601.6|8591.2|8603.2|8592.3|8601.6|8591|54
1687901400000|2023-06-27 21:30:00|8601.7|8591.3|8604.1|8592.2|8606.8|8594.9|8601.5|8590.4|62
1687901700000|2023-06-27 21:35:00|8604|8592.1|8602.7|8590.8|8604.2|8592.3|8602.6|8590.7|52
1687902000000|2023-06-27 21:40:00|8602.9|8591|8602|8592.7|8603.2|8592.7|8602|8590.3|116
1687902300000|2023-06-27 21:45:00|8601.5|8593.4|8602.2|8593.6|8602.7|8593.9|8601|8591.5|102
1687902600000|2023-06-27 21:50:00|8602.1|8593.5|8602.5|8593.9|8602.6|8594.2|8601.8|8593.5|75
1687902900000|2023-06-27 21:55:00|8602.4|8593.8|8602.6|8593.7|8602.6|8594.4|8599.8|8593.2|93
1687903200000|2023-06-27 22:00:00|8602.5|8593.5|8599.8|8594.5|8602.5|8595.8|8598.1|8590.5|247
1687903500000|2023-06-27 22:05:00|8599.3|8595|8598.8|8596.5|8599.3|8596.9|8597.8|8595|127
1687903800000|2023-06-27 22:10:00|8598.9|8596.6|8598.7|8596|8599.2|8596.7|8597.6|8594.9|131
1687904100000|2023-06-27 22:15:00|8598.8|8596.1|8597.6|8596.1|8598.9|8596.7|8597.6|8595.6|106
1687904400000|2023-06-27 22:20:00|8597.5|8596|8598.1|8595.7|8598.4|8596.5|8597.3|8595.6|118
1687904700000|2023-06-27 22:25:00|8598.3|8595.8|8597.9|8596.4|8598.6|8596.6|8597.6|8595.7|135
1687905000000|2023-06-27 22:30:00|8598|8596.5|8598.5|8597|8598.9|8597.2|8597.8|8596.3|86
1687905300000|2023-06-27 22:35:00|8598.7|8597.2|8598.6|8597.1|8599|8597.2|8598.2|8596.7|46
1687905600000|2023-06-27 22:40:00|8598|8596.5|8598|8596.5|8598.1|8596.6|8597.6|8596.1|67
1687905900000|2023-06-27 22:45:00|8598.1|8596.6|8597.6|8596.1|8598.5|8597|8597.4|8595.9|55
1687906200000|2023-06-27 22:50:00|8597.5|8596|8596.8|8595.3|8597.5|8596|8596.6|8595.1|28
1687906500000|2023-06-27 22:55:00|8596.9|8595.4|8596.3|8594.8|8597|8595.5|8596|8594.5|49
1687906800000|2023-06-27 23:00:00|8596.4|8594.9|8596.8|8595.3|8596.8|8595.3|8596|8594.5|51
1687907100000|2023-06-27 23:05:00|8596.9|8595.4|8597|8595.5|8597.2|8595.7|8596.7|8595.2|37
1687907400000|2023-06-27 23:10:00|8596.9|8595.4|8595.9|8594.4|8597.1|8595.6|8595.6|8594.1|37
1687907700000|2023-06-27 23:15:00|8596|8594.5|8596|8594.5|8596.2|8594.7|8595.9|8594.4|57
1687908000000|2023-06-27 23:20:00|8596.2|8594.7|8595.8|8594.3|8596.5|8595|8595.7|8594.2|80
1687908300000|2023-06-27 23:25:00|8595.9|8594.4|8595.6|8594.1|8596.1|8594.6|8595.4|8593.9|60
1687908600000|2023-06-27 23:30:00|8595.7|8594.2|8596.2|8594.7|8596.9|8595.4|8595.5|8594|97
1687908900000|2023-06-27 23:35:00|8596.3|8594.8|8597|8595.5|8597|8595.6|8596.3|8594.8|66
1687909200000|2023-06-27 23:40:00|8596.9|8595.4|8596.6|8595.1|8597|8595.5|8596.2|8594.8|93
1687909500000|2023-06-27 23:45:00|8596.7|8595.2|8596.9|8595.4|8597.3|8595.8|8596.6|8595.1|79
1687909800000|2023-06-27 23:50:00|8597|8595.5|8596.9|8595.4|8597.6|8596.3|8596.8|8595.3|94
1687910100000|2023-06-27 23:55:00|8596.8|8595.3|8597.9|8596.4|8598.6|8597.1|8596.8|8595.3|126
1687910400000|2023-06-28 00:00:00|8597.8|8596.3|8598.4|8596.9|8599|8597.5|8595.8|8594.3|223
1687910700000|2023-06-28 00:05:00|8598.3|8596.8|8597.4|8595.9|8598.3|8596.8|8597.2|8595.7|89
1687911000000|2023-06-28 00:10:00|8597.5|8596|8596.9|8595.4|8598.2|8597.1|8596.1|8594.6|226
1687911300000|2023-06-28 00:15:00|8597|8595.5|8597.7|8596.2|8597.8|8596.5|8596.6|8595.1|171
1687911600000|2023-06-28 00:20:00|8597.8|8596.3|8597.1|8595.6|8598|8596.5|8596.6|8595.1|184
1687911900000|2023-06-28 00:25:00|8597.2|8595.7|8597.3|8595.8|8597.4|8595.9|8596.6|8595.1|139
1687912200000|2023-06-28 00:30:00|8597.4|8595.9|8597.6|8596.1|8598|8596.7|8597|8595.7|147
1687912500000|2023-06-28 00:35:00|8597.5|8596|8597.2|8595.7|8597.6|8596.1|8596.8|8595.3|98
1687912800000|2023-06-28 00:40:00|8597.3|8595.8|8597.9|8596.4|8598.4|8596.9|8596.1|8594.6|138
1687913100000|2023-06-28 00:45:00|8598|8596.5|8596.7|8595.2|8598|8596.6|8596|8594.7|186
1687913400000|2023-06-28 00:50:00|8596.8|8595.3|8595.5|8594|8597.1|8595.7|8595|8593.8|213
1687913700000|2023-06-28 00:55:00|8595.4|8593.9|8596.4|8595.5|8597.5|8596.6|8595.4|8593.9|205
1687914000000|2023-06-28 01:00:00|8596.3|8595.4|8596.6|8595.7|8596.9|8595.7|8596|8594.8|117
1687914300000|2023-06-28 01:05:00|8596.5|8595.6|8596.8|8595.3|8596.9|8595.9|8596.1|8594.8|157
1687914600000|2023-06-28 01:10:00|8596.9|8595.4|8596.7|8595.8|8597.4|8596|8596.4|8595.3|141
1687914900000|2023-06-28 01:15:00|8596.8|8595.9|8598.9|8598|8599.4|8598.4|8596.8|8595.6|277
1687915200000|2023-06-28 01:20:00|8599|8598.1|8599.5|8598.6|8599.9|8598.7|8598.7|8597.4|180
1687915500000|2023-06-28 01:25:00|8599.6|8598.7|8600.8|8599.3|8600.8|8599.4|8599.6|8598.3|133
1687915800000|2023-06-28 01:30:00|8600.7|8599.2|8598.7|8597.2|8600.9|8599.7|8598.1|8597|345
1687916100000|2023-06-28 01:35:00|8598.6|8597.1|8599.5|8598|8599.8|8598.4|8598.3|8597|270
1687916400000|2023-06-28 01:40:00|8599.4|8597.9|8600.6|8599.1|8601.5|8600.1|8599|8597.7|310
1687916700000|2023-06-28 01:45:00|8600|8599.2|8600.4|8598.9|8600.8|8599.6|8599.3|8598.4|265
1687917000000|2023-06-28 01:50:00|8600.3|8598.8|8599.4|8597.9|8601|8599.8|8598.9|8597.9|152
1687917300000|2023-06-28 01:55:00|8599.5|8598|8600|8598.5|8600.7|8599.5|8599.3|8597.9|137
1687917600000|2023-06-28 02:00:00|8600.1|8598.6|8599.9|8599|8600.3|8599.1|8599|8597.8|183
1687917900000|2023-06-28 02:05:00|8599.8|8598.9|8600|8599.1|8601.5|8600.6|8599.7|8598.6|177
1687918200000|2023-06-28 02:10:00|8599.9|8599|8601.1|8600.2|8601.9|8601|8599.8|8598.9|191
1687918500000|2023-06-28 02:15:00|8601.2|8600.3|8600.2|8599.3|8601.8|8600.8|8600|8599.1|174
1687918800000|2023-06-28 02:20:00|8600.3|8599.4|8599.7|8598.8|8600.5|8599.6|8599.2|8598.1|174
1687919100000|2023-06-28 02:25:00|8599.6|8598.7|8599.6|8598.7|8599.9|8598.9|8599.3|8598.1|104
1687919400000|2023-06-28 02:30:00|8599.5|8598.6|8600.4|8598.9|8600.4|8599.4|8599.4|8598.5|81
1687919700000|2023-06-28 02:35:00|8600.3|8598.8|8600.6|8599.7|8600.8|8599.7|8600.1|8598.7|102
1687920000000|2023-06-28 02:40:00|8600.5|8599.6|8600.3|8599.4|8601.5|8600.5|8600.3|8599.1|156
1687920300000|2023-06-28 02:45:00|8600.4|8599.5|8600.9|8600|8601|8600.1|8599.8|8598.6|82
1687920600000|2023-06-28 02:50:00|8600.8|8599.9|8600.9|8600|8601.3|8600.1|8600.6|8599.5|109
1687920900000|2023-06-28 02:55:00|8601|8600.1|8601.4|8599.9|8601.5|8600.2|8600.6|8599.5|147
1687921200000|2023-06-28 03:00:00|8601.3|8599.8|8600.3|8599.4|8601.3|8600.2|8600.2|8599.1|110
1687921500000|2023-06-28 03:05:00|8600.4|8599.5|8601.1|8600.2|8601.1|8600.2|8600.4|8599.4|81
1687921800000|2023-06-28 03:10:00|8601|8600.1|8601.3|8599.8|8601.3|8600.2|8600.5|8599.4|88
1687922100000|2023-06-28 03:15:00|8601.2|8599.7|8600.8|8599.9|8601.3|8600.2|8600.8|8599.6|69
1687922400000|2023-06-28 03:20:00|8600.9|8600|8601.4|8600.5|8601.4|8600.5|8600.8|8599.9|83
1687922700000|2023-06-28 03:25:00|8601.3|8600.4|8601.4|8600.5|8601.5|8600.6|8601.2|8600.3|85
1687923000000|2023-06-28 03:30:00|8601.3|8600.4|8601.6|8600.7|8601.7|8600.8|8600.9|8599.4|113
1687923300000|2023-06-28 03:35:00|8601.5|8600.6|8602.1|8600.6|8602.1|8601.1|8601.4|8600.3|80
1687923600000|2023-06-28 03:40:00|8602.2|8600.7|8602|8601.1|8602.3|8601.2|8601.8|8600.5|83
1687923900000|2023-06-28 03:45:00|8601.9|8601|8601.9|8600.4|8602.6|8601.4|8601.5|8600.4|84
1687924200000|2023-06-28 03:50:00|8602|8600.5|8602|8600.5|8602.1|8600.9|8601.2|8600.2|90
1687924500000|2023-06-28 03:55:00|8602.1|8600.6|8602.4|8600.9|8602.5|8601.2|8601.5|8600.3|61
1687924800000|2023-06-28 04:00:00|8602.3|8600.8|8602.9|8602|8603.4|8602.2|8602|8600.8|91
1687925100000|2023-06-28 04:05:00|8603|8602.1|8602.8|8601.9|8603.2|8602.3|8602.7|8601.8|106
1687925400000|2023-06-28 04:10:00|8602.7|8601.8|8602.4|8601.5|8602.9|8601.8|8602.2|8601|68
1687925700000|2023-06-28 04:15:00|8602.3|8601.4|8602.6|8601.1|8602.9|8601.8|8602.2|8601|107
1687926000000|2023-06-28 04:20:00|8602.3|8601.4|8602.1|8600.6|8602.6|8601.6|8601.7|8600.4|77
1687926300000|2023-06-28 04:25:00|8602.2|8600.7|8601.9|8601|8602.4|8601.3|8601.7|8600.5|86
1687926600000|2023-06-28 04:30:00|8601.8|8600.9|8601.9|8601|8602.3|8601.2|8601.7|8600.6|105
1687926900000|2023-06-28 04:35:00|8602|8601.1|8602.9|8601.4|8603|8601.7|8601.7|8600.4|129
1687927200000|2023-06-28 04:40:00|8602.8|8601.3|8602.6|8601.7|8603.2|8602.1|8602.4|8601.1|76
1687927500000|2023-06-28 04:45:00|8602.7|8601.8|8603.1|8601.6|8603.3|8602|8602.3|8601.3|82
1687927800000|2023-06-28 04:50:00|8602.8|8601.9|8602.7|8601.8|8603.3|8602.1|8602.6|8601.6|56
1687928100000|2023-06-28 04:55:00|8602.8|8601.9|8604.1|8603.2|8604.1|8603.2|8602.8|8601.9|99
1687928400000|2023-06-28 05:00:00|8604|8603.1|8603.2|8602.3|8604.3|8603.2|8602.9|8601.6|97
1687928700000|2023-06-28 05:05:00|8603.3|8602.4|8603.9|8602.4|8604|8602.6|8603.2|8602|74
1687929000000|2023-06-28 05:10:00|8603.8|8602.3|8603.8|8602.9|8604.4|8603.1|8603.4|8602.2|107
1687929300000|2023-06-28 05:15:00|8603.7|8602.8|8604.3|8602.8|8604.4|8603|8603.5|8602.3|104
1687929600000|2023-06-28 05:20:00|8604.2|8602.7|8604.4|8602.9|8604.9|8603.7|8603.6|8602.5|149
1687929900000|2023-06-28 05:25:00|8604.3|8602.8|8604.2|8603.3|8605.1|8603.9|8604|8602.6|102
1687930200000|2023-06-28 05:30:00|8604.1|8603.2|8606.1|8605.2|8606.4|8605.2|8604.1|8602.8|116
1687930500000|2023-06-28 05:35:00|8606|8605.1|8604.3|8602.8|8606.4|8605.2|8604.3|8602.8|99
1687930800000|2023-06-28 05:40:00|8604.2|8602.7|8604.7|8603.8|8605.2|8603.9|8603.1|8601.9|140
1687931100000|2023-06-28 05:45:00|8604.6|8603.7|8605.4|8604.5|8606.3|8605.2|8604.5|8603.3|157
1687931400000|2023-06-28 05:50:00|8605.3|8604.4|8605.6|8604.7|8606|8605.1|8604.8|8603.7|136
1687931700000|2023-06-28 05:55:00|8605.7|8604.8|8605.1|8603.6|8605.9|8605|8603.9|8603|165
1687932000000|2023-06-28 06:00:00|8605|8603.5|8601.6|8600.7|8605.5|8604|8601.6|8600.7|195
1687932300000|2023-06-28 06:05:00|8601.5|8600.6|8601.2|8600.3|8603.4|8602.5|8601|8600.1|164
1687932600000|2023-06-28 06:10:00|8601.4|8600.5|8599|8598.1|8602.1|8601.2|8599|8598.1|160
1687932900000|2023-06-28 06:15:00|8599.1|8598.2|8597.6|8596.1|8600|8599.1|8597.2|8596|153
1687933200000|2023-06-28 06:20:00|8597.5|8596|8597|8596.1|8598.5|8597.6|8596.7|8595.6|178
1687933500000|2023-06-28 06:25:00|8597.1|8596.2|8596.3|8595.4|8597.6|8596.7|8596.1|8595.2|137
1687933800000|2023-06-28 06:30:00|8596.8|8595.9|8597.9|8597|8599.9|8599|8596.4|8595.5|190
1687934100000|2023-06-28 06:35:00|8597.8|8596.9|8600.4|8599.5|8601|8599.8|8597.3|8596.4|190
1687934400000|2023-06-28 06:40:00|8600.3|8599.4|8601.4|8599.9|8601.5|8600.6|8600|8599.1|262
1687934700000|2023-06-28 06:45:00|8601.5|8600|8600|8599.1|8601.7|8600.2|8599.7|8598.3|163
1687935000000|2023-06-28 06:50:00|8599.9|8599|8598.5|8597.6|8600.5|8599.6|8597.9|8597|131
1687935300000|2023-06-28 06:55:00|8598.6|8597.7|8596.9|8595.4|8598.9|8597.7|8595|8594.1|311
1687935600000|2023-06-28 07:00:00|8597.1|8595.6|8598.8|8597.9|8600|8599.1|8596.9|8595.4|322
1687935900000|2023-06-28 07:05:00|8598.9|8598|8599|8597.5|8599.2|8598.1|8596.2|8595.3|214
1687936200000|2023-06-28 07:10:00|8598.9|8597.4|8599.9|8599|8601.2|8600.3|8598.6|8597.4|254
1687936500000|2023-06-28 07:15:00|8599.8|8598.9|8599.7|8598.8|8601.7|8600.8|8598.7|8597.8|324
1687936800000|2023-06-28 07:20:00|8599.6|8598.7|8598.8|8597.9|8599.8|8598.8|8598.4|8597.4|226
1687937100000|2023-06-28 07:25:00|8599.2|8597.7|8599|8598.1|8599.6|8598.7|8597.5|8596.6|234
1687937400000|2023-06-28 07:30:00|8598.9|8598|8600.3|8599.4|8600.5|8599.6|8597.7|8596.8|265
1687937700000|2023-06-28 07:35:00|8600.4|8599.5|8610.2|8609.3|8610.7|8609.4|8599.7|8598.8|381
1687938000000|2023-06-28 07:40:00|8610.1|8609.2|8607.8|8606.9|8610.7|8609.8|8607.4|8606.2|227
1687938300000|2023-06-28 07:45:00|8607.9|8607|8606.2|8605.3|8610.1|8609.2|8605|8603.8|265
1687938600000|2023-06-28 07:50:00|8606.1|8605.2|8603.5|8602.6|8606.7|8605.8|8603.3|8602.4|176
1687938900000|2023-06-28 07:55:00|8603.4|8602.5|8604.1|8602.6|8605|8604.1|8601.5|8600.6|181
1687939200000|2023-06-28 08:00:00|8604.2|8602.7|8602|8600.5|8604.4|8602.9|8598.9|8598|326
1687939500000|2023-06-28 08:05:00|8602.1|8600.6|8607.9|8607|8608.4|8607.5|8601.3|8600|257
1687939800000|2023-06-28 08:10:00|8608|8607.1|8610.8|8609.3|8612.1|8611.2|8607.9|8607|232
1687940100000|2023-06-28 08:15:00|8610.9|8609.4|8614.7|8613.8|8615.9|8615|8609.8|8608.6|279
1687940400000|2023-06-28 08:20:00|8614.6|8613.7|8612.8|8611.9|8614.8|8613.9|8610.2|8609.3|263
1687940700000|2023-06-28 08:25:00|8612.7|8611.8|8613.2|8612.3|8614.6|8613.7|8611|8610.1|285
1687941000000|2023-06-28 08:30:00|8613.1|8612.2|8613.6|8612.7|8614.2|8613.3|8611.2|8610.3|272
1687941300000|2023-06-28 08:35:00|8613.5|8612.6|8621.3|8620.4|8621.4|8620.5|8613|8612.1|304
1687941600000|2023-06-28 08:40:00|8621.2|8620.3|8622.8|8621.9|8623.5|8622.6|8620.9|8620|215
1687941900000|2023-06-28 08:45:00|8622.9|8622|8619.3|8618.4|8623|8622.1|8619.2|8618.3|237
1687942200000|2023-06-28 08:50:00|8619.2|8618.3|8617.1|8616.2|8619.4|8618.5|8616.4|8615.4|240
1687942500000|2023-06-28 08:55:00|8617|8616.1|8617.4|8615.9|8619|8618.1|8616.3|8615.4|276
1687942800000|2023-06-28 09:00:00|8617.3|8615.8|8612.9|8611.4|8617.3|8615.8|8611.4|8610.3|400
1687943100000|2023-06-28 09:05:00|8612.8|8611.3|8615.3|8614.4|8616|8615.1|8612.7|8611.2|242
1687943400000|2023-06-28 09:10:00|8615.4|8614.5|8621.3|8620.4|8621.9|8621|8615.2|8614.3|259
1687943700000|2023-06-28 09:15:00|8621.2|8620.3|8623|8622.1|8624.4|8623.1|8620.3|8619.4|240
1687944000000|2023-06-28 09:20:00|8622.9|8622|8620.3|8619.4|8623.7|8622.7|8620.2|8619.3|205
1687944300000|2023-06-28 09:25:00|8620.2|8619.3|8620.8|8619.9|8621|8619.9|8619|8618.1|186
1687944600000|2023-06-28 09:30:00|8620.7|8619.8|8619.5|8618.6|8622.3|8621.4|8617.6|8616.7|251
1687944900000|2023-06-28 09:35:00|8619.4|8618.5|8618.1|8617.2|8619.5|8618.6|8616.5|8615.1|156
1687945200000|2023-06-28 09:40:00|8618.2|8617.3|8618.7|8617.8|8619|8618.1|8617|8616.1|172
1687945500000|2023-06-28 09:45:00|8618.8|8617.9|8620.6|8619.7|8620.9|8620|8618.5|8617.6|160
1687945800000|2023-06-28 09:50:00|8620.5|8619.6|8623.3|8622.4|8623.7|8622.8|8620.5|8619.6|178
1687946100000|2023-06-28 09:55:00|8623.2|8622.3|8623.5|8622|8624.1|8623.2|8622|8621.1|277
1687946400000|2023-06-28 10:00:00|8623.4|8621.9|8623.2|8622.3|8625.1|8624.2|8622.2|8621.3|272
1687946700000|2023-06-28 10:05:00|8623.3|8622.4|8624.7|8623.8|8625.6|8624.3|8623.1|8622.2|183
1687947000000|2023-06-28 10:10:00|8624.6|8623.7|8622.7|8621.8|8625.8|8624.9|8622.6|8621.7|218
1687947300000|2023-06-28 10:15:00|8622.8|8621.9|8624.3|8623.4|8624.5|8623.6|8622|8621.1|161
1687947600000|2023-06-28 10:20:00|8624.2|8623.3|8622.7|8621.8|8624.2|8623.3|8621.9|8621|169
1687947900000|2023-06-28 10:25:00|8622.8|8621.9|8624.2|8623.3|8624.3|8623.4|8622.4|8621.5|171
1687948200000|2023-06-28 10:30:00|8624.3|8623.4|8622.6|8621.7|8624.3|8623.4|8622.1|8621.2|192
1687948500000|2023-06-28 10:35:00|8622.5|8621.6|8621|8620.1|8622.8|8621.9|8620.2|8619.3|163
1687948800000|2023-06-28 10:40:00|8620.9|8620|8620.4|8619.5|8620.9|8620|8619|8618.1|182
1687949100000|2023-06-28 10:45:00|8620.3|8619.4|8624|8623.1|8624.2|8623.3|8619.9|8619|176
1687949400000|2023-06-28 10:50:00|8624.1|8623.2|8626.6|8625.7|8626.8|8625.8|8624.1|8623.2|233
1687949700000|2023-06-28 10:55:00|8626.5|8625.6|8629|8628.1|8629|8628.1|8625.5|8624.6|236
1687950000000|2023-06-28 11:00:00|8629.1|8628.2|8631|8630.1|8634.7|8633.3|8629|8628.1|343
1687950300000|2023-06-28 11:05:00|8630.9|8630|8630.1|8629.2|8632.3|8631.4|8629.2|8628.3|254
1687950600000|2023-06-28 11:10:00|8630.2|8629.3|8628.6|8627.7|8631.8|8630.9|8627.3|8626.4|223
1687950900000|2023-06-28 11:15:00|8628.7|8627.8|8629.3|8628.4|8629.7|8628.8|8628|8627.1|200
1687951200000|2023-06-28 11:20:00|8629.4|8628.5|8627.2|8626.3|8629.5|8628.6|8626.1|8625.2|234
1687951500000|2023-06-28 11:25:00|8627.3|8626.4|8627.2|8626.3|8627.6|8626.7|8625.8|8624.9|158
1687951800000|2023-06-28 11:30:00|8627.3|8626.4|8624.7|8623.8|8627.4|8626.5|8624|8623.1|155
1687952100000|2023-06-28 11:35:00|8624.8|8623.9|8625.1|8624.2|8625.1|8624.2|8623|8622.1|170
1687952400000|2023-06-28 11:40:00|8625.2|8624.3|8636.6|8635.7|8637.6|8636.1|8625.1|8624.2|332
1687952700000|2023-06-28 11:45:00|8636.7|8635.8|8639.6|8638.7|8643.5|8642|8636.5|8635.6|347
1687953000000|2023-06-28 11:50:00|8639.7|8638.8|8639.5|8638.6|8643.4|8642.5|8638.3|8637.2|342
1687953300000|2023-06-28 11:55:00|8639.4|8638.5|8639.3|8638.4|8640.3|8639.4|8637.5|8636.6|268
1687953600000|2023-06-28 12:00:00|8639.4|8638.5|8646.7|8645.8|8647.6|8646.3|8639.1|8638.2|429
1687953900000|2023-06-28 12:05:00|8646.8|8645.9|8642.5|8641.6|8646.8|8645.9|8642.2|8640.9|343
1687954200000|2023-06-28 12:10:00|8642.4|8641.5|8641.3|8639.8|8644.9|8643.4|8640.3|8639.4|370
1687954500000|2023-06-28 12:15:00|8641.4|8639.9|8644.9|8644|8645.1|8644.2|8641|8639.8|319
1687954800000|2023-06-28 12:20:00|8644.8|8643.9|8645.1|8644.2|8646.8|8645.9|8643.1|8642.1|335
1687955100000|2023-06-28 12:25:00|8645|8644.1|8644.7|8643.2|8645.4|8644.1|8642.6|8641.7|318
1687955400000|2023-06-28 12:30:00|8644.8|8643.3|8647|8646.1|8647.6|8646.7|8643|8641.8|338
1687955700000|2023-06-28 12:35:00|8647.1|8646.2|8647.8|8646.9|8652.5|8651.3|8646.8|8645.6|413
1687956000000|2023-06-28 12:40:00|8648|8647.1|8647.9|8646.4|8650.5|8649.6|8647|8645.8|266
1687956300000|2023-06-28 12:45:00|8647.8|8646.3|8648.5|8647|8649.8|8648.7|8646.9|8645.4|300
1687956600000|2023-06-28 12:50:00|8648.4|8646.9|8649.2|8647.7|8651.8|8650.6|8647.8|8646.3|265
1687956900000|2023-06-28 12:55:00|8649.1|8647.6|8645.5|8644.6|8650.3|8649|8644.6|8643.6|292
1687957200000|2023-06-28 13:00:00|8645.4|8644.5|8649.1|8648.2|8649.3|8648.4|8644.8|8643.8|289
1687957500000|2023-06-28 13:05:00|8649.2|8648.3|8650.9|8650|8652.7|8651.8|8649.1|8648.2|198
1687957800000|2023-06-28 13:10:00|8651|8650.1|8649.6|8648.7|8651.7|8650.8|8649.4|8648.5|325
1687958100000|2023-06-28 13:15:00|8649.5|8648.6|8649.3|8648.4|8650.6|8649.7|8648.7|8647.3|251
1687958400000|2023-06-28 13:20:00|8649.2|8648.3|8651.4|8650.5|8652.1|8651.2|8649.2|8648.3|213
1687958700000|2023-06-28 13:25:00|8651.5|8650.6|8652.5|8651|8654.3|8652.9|8650.5|8649.6|272
1687959000000|2023-06-28 13:30:00|8652.4|8650.9|8654.7|8653.8|8655.4|8654.5|8651.6|8650.6|381
1687959300000|2023-06-28 13:35:00|8654.6|8653.7|8652.7|8651.8|8655.6|8654.4|8651.7|8650.8|410
1687959600000|2023-06-28 13:40:00|8652.8|8651.9|8656|8655.1|8656.2|8655.3|8652.6|8651.7|354
1687959900000|2023-06-28 13:45:00|8656.1|8655.2|8654.7|8653.8|8657|8656.1|8651.6|8650.6|622
1687960200000|2023-06-28 13:50:00|8654.6|8653.7|8657.5|8656.6|8658.7|8657.8|8654.5|8653.2|472
1687960500000|2023-06-28 13:55:00|8657.4|8656.5|8652.9|8652|8657.8|8656.8|8652.6|8651.7|460
1687960800000|2023-06-28 14:00:00|8652.8|8651.9|8648|8647.1|8652.8|8651.9|8647.7|8646.8|390
1687961100000|2023-06-28 14:05:00|8647.9|8647|8649.5|8648.6|8650.2|8649.3|8646.5|8645.6|348
1687961400000|2023-06-28 14:10:00|8649.4|8648.5|8650.1|8649.2|8653.2|8652.3|8648.4|8647.5|390
1687961700000|2023-06-28 14:15:00|8650|8649.1|8654|8653.1|8654.6|8653.7|8649.6|8648.7|371
1687962000000|2023-06-28 14:20:00|8654.1|8653.2|8648.7|8647.8|8654.2|8653.3|8648.4|8647.5|301
1687962300000|2023-06-28 14:25:00|8648.6|8647.7|8649.7|8648.8|8650.5|8649.6|8648.5|8647.6|297
1687962600000|2023-06-28 14:30:00|8649.8|8648.9|8649.2|8648.3|8650.8|8649.9|8647.4|8646.3|346
1687962900000|2023-06-28 14:35:00|8649.3|8648.4|8649.5|8648.6|8649.9|8649|8647.1|8646.2|316
1687963200000|2023-06-28 14:40:00|8649.7|8648.8|8648.3|8647.4|8649.7|8648.8|8646.5|8645.6|310
1687963500000|2023-06-28 14:45:00|8648.8|8647.3|8642.2|8641.3|8650.4|8649.2|8641.7|8640.8|525
1687963800000|2023-06-28 14:50:00|8642.3|8641.4|8647.1|8646.2|8647.2|8646.3|8641|8640.1|498
1687964100000|2023-06-28 14:55:00|8646.9|8646|8642.1|8641.2|8647.9|8647|8642|8641.1|662
1687964400000|2023-06-28 15:00:00|8642.2|8641.3|8641.8|8640.9|8645.3|8644.4|8640.7|8639.8|645
1687964700000|2023-06-28 15:05:00|8641.7|8640.8|8641.7|8640.8|8642.9|8642|8640.5|8639.6|370
1687965000000|2023-06-28 15:10:00|8642.1|8640.6|8640.8|8639.9|8643|8642.1|8640.2|8639.3|295
1687965300000|2023-06-28 15:15:00|8641|8640.1|8638.8|8637.9|8641.9|8641|8638.7|8637.8|272
1687965600000|2023-06-28 15:20:00|8638.9|8638|8637.4|8636.5|8639.7|8638.8|8636|8635.1|325
1687965900000|2023-06-28 15:25:00|8637.5|8636.6|8635.5|8634.6|8637.6|8636.7|8634.7|8633.8|263
1687966200000|2023-06-28 15:30:00|8635.6|8634.7|8634.3|8633.4|8636.2|8635.3|8634.1|8633.2|267
1687966500000|2023-06-28 15:35:00|8634.2|8633.3|8634.3|8633.4|8637.5|8636.6|8634.1|8633.2|230
1687966800000|2023-06-28 15:40:00|8634.2|8633.3|8632|8631.1|8635|8634.1|8631.9|8631|189
1687967100000|2023-06-28 15:45:00|8632.1|8631.2|8630.4|8629.5|8632.8|8631.9|8630.3|8629.4|203
1687967400000|2023-06-28 15:50:00|8630.5|8629.6|8631.7|8630.8|8632.7|8631.8|8630.3|8629.4|184
1687967700000|2023-06-28 15:55:00|8631.8|8630.9|8629.5|8628.6|8632.4|8631.5|8629|8628.1|193
1687968000000|2023-06-28 16:00:00|8629.6|8628.7|8632|8631.1|8632.4|8631.5|8629.4|8628.5|206
1687968300000|2023-06-28 16:05:00|8631.9|8631|8633.3|8632.4|8633.6|8632.7|8631.6|8630.3|129
1687968600000|2023-06-28 16:10:00|8633.4|8632.5|8633.1|8632.2|8633.8|8632.9|8632.7|8631.8|124
1687968900000|2023-06-28 16:15:00|8632.8|8631.9|8631.2|8630.3|8633.5|8632.6|8631|8630.1|136
1687969200000|2023-06-28 16:20:00|8631.3|8630.4|8632.2|8631.3|8633.4|8632.5|8631.2|8630.3|205
1687969500000|2023-06-28 16:25:00|8632.1|8631.2|8630.3|8629.4|8632.2|8631.3|8630.2|8629.3|195
1687969800000|2023-06-28 16:30:00|8630.2|8629.3|8629.4|8628.5|8630.4|8629.5|8629.4|8628.5|141
1687970100000|2023-06-28 16:35:00|8629.5|8628.6|8628.9|8628|8629.7|8628.8|8628.2|8627.3|175
1687970400000|2023-06-28 16:40:00|8628.8|8627.9|8628.9|8628|8629.1|8628.2|8628.3|8627.4|158
1687970700000|2023-06-28 16:45:00|8628.8|8627.9|8629|8628.1|8629.1|8628.2|8628.5|8627.6|154
1687971000000|2023-06-28 16:50:00|8628.8|8627.9|8629|8628.1|8629.4|8628.5|8628.1|8627.2|183
1687971300000|2023-06-28 16:55:00|8629.1|8628.2|8626.8|8625.9|8629.2|8628.3|8626.3|8625.4|171
1687971600000|2023-06-28 17:00:00|8626.7|8625.8|8627.6|8626.7|8628.5|8627.6|8626.2|8625.3|197
1687971900000|2023-06-28 17:05:00|8627.7|8626.8|8628.9|8628|8629.1|8628.2|8627.2|8626.3|180
1687972200000|2023-06-28 17:10:00|8629.1|8628.2|8630.5|8629.6|8630.7|8629.8|8629.1|8628.2|153
1687972500000|2023-06-28 17:15:00|8630.2|8629.3|8629.2|8628.3|8630.7|8629.8|8629.2|8628.3|131
1687972800000|2023-06-28 17:20:00|8629.1|8628.2|8628.1|8627.2|8629.1|8628.2|8627.6|8626.7|93
1687973100000|2023-06-28 17:25:00|8628|8627.1|8627.6|8626.7|8629.3|8628.4|8627.6|8626.7|169
1687973400000|2023-06-28 17:30:00|8627.7|8626.8|8627.9|8627|8628.4|8627.5|8627.5|8626.6|125
1687973700000|2023-06-28 17:35:00|8628|8627.1|8630.6|8629.7|8631.1|8630.2|8627.7|8626.8|112
1687974000000|2023-06-28 17:40:00|8630.5|8629.6|8632.1|8631.2|8632.4|8631.5|8630.4|8629.5|143
1687974300000|2023-06-28 17:45:00|8632.2|8631.3|8633.6|8632.7|8633.7|8632.8|8632.2|8631.3|108
1687974600000|2023-06-28 17:50:00|8633.7|8632.8|8632.2|8631.3|8633.7|8632.8|8632.1|8631.2|85
1687974900000|2023-06-28 17:55:00|8632.3|8631.4|8630.9|8630|8632.4|8631.5|8630.6|8629.7|81
1687975200000|2023-06-28 18:00:00|8631|8630.1|8632.4|8631.5|8633.2|8632.3|8631|8630.1|146
1687975500000|2023-06-28 18:05:00|8632.3|8631.4|8633.8|8632.9|8633.9|8633|8632.1|8631.2|89
1687975800000|2023-06-28 18:10:00|8633.9|8633|8633.5|8632.6|8634.5|8633.6|8633.2|8632.3|118
1687976100000|2023-06-28 18:15:00|8633.4|8632.5|8633.1|8632.2|8633.5|8632.6|8632.5|8631.6|77
1687976400000|2023-06-28 18:20:00|8633|8632.1|8633.1|8632.2|8633.4|8632.5|8632.7|8631.8|89
1687976700000|2023-06-28 18:25:00|8633|8632.1|8633.3|8632.4|8633.4|8632.5|8632.8|8631.9|75
1687977000000|2023-06-28 18:30:00|8633.2|8632.3|8633.4|8632.5|8633.4|8632.5|8633|8632.1|77
1687977300000|2023-06-28 18:35:00|8633.3|8632.4|8633.7|8632.8|8634|8633.1|8633|8632.1|63
1687977600000|2023-06-28 18:40:00|8633.8|8632.9|8633|8632.1|8634|8633.1|8632.1|8631.2|74
1687977900000|2023-06-28 18:45:00|8632.9|8632|8635|8634.1|8635.2|8634.3|8632.8|8631.9|88
1687978200000|2023-06-28 18:50:00|8635.1|8634.2|8635|8634.1|8635.7|8634.8|8634.7|8633.8|58
1687978500000|2023-06-28 18:55:00|8634.9|8634|8635.9|8635|8635.9|8635|8634|8633.1|112
1687978800000|2023-06-28 19:00:00|8636|8635.1|8634.7|8633.8|8636|8635.1|8634.4|8633.5|148
1687979100000|2023-06-28 19:05:00|8634.6|8633.7|8635.5|8634.6|8635.8|8634.9|8634.6|8633.7|91
1687979400000|2023-06-28 19:10:00|8635.4|8634.5|8635|8634.1|8635.7|8634.8|8634.7|8633.8|83
1687979700000|2023-06-28 19:15:00|8635.1|8634.2|8635.4|8634.5|8635.6|8634.7|8634.9|8634|88
1687980000000|2023-06-28 19:20:00|8635.5|8634.6|8635.5|8634.6|8635.7|8634.8|8635.3|8634.4|73
1687980300000|2023-06-28 19:25:00|8635.6|8634.7|8635.9|8635|8636.2|8635.3|8635.4|8634.5|81
1687980600000|2023-06-28 19:30:00|8635.8|8634.9|8635.7|8634.8|8636|8635.1|8635.3|8634.4|117
1687980900000|2023-06-28 19:35:00|8635.5|8634.6|8634.8|8633.9|8635.6|8634.7|8634.7|8633.8|62
1687981200000|2023-06-28 19:40:00|8634.7|8633.8|8634.3|8633.4|8634.9|8634|8634.3|8633.4|71
1687981500000|2023-06-28 19:45:00|8634.4|8633.5|8634.7|8633.8|8635.8|8634.9|8634.3|8633.4|99
1687981800000|2023-06-28 19:50:00|8634.6|8633.7|8634.6|8633.7|8635.2|8634.3|8634.2|8633.3|133
1687982100000|2023-06-28 19:55:00|8634.7|8633.8|8635.8|8634.9|8635.8|8634.9|8634.3|8633.4|149
1687982400000|2023-06-28 20:00:00|8635.9|8635|8635.7|8634.8|8635.9|8635|8633.8|8632.9|203
1687982700000|2023-06-28 20:05:00|8635.6|8634.7|8636.5|8635.6|8636.6|8635.7|8635.6|8634.7|82
1687983000000|2023-06-28 20:10:00|8636.4|8635.5|8637.5|8636.6|8637.5|8636.6|8635.7|8634.8|63
1687983300000|2023-06-28 20:15:00|8637.6|8636.7|8637.2|8636.3|8637.7|8636.8|8637.1|8636.2|35
1687983600000|2023-06-28 20:20:00|8637.1|8636.2|8636.8|8635.9|8637.2|8636.3|8636.5|8635.6|48
1687983900000|2023-06-28 20:25:00|8636.7|8635.8|8636.3|8635.4|8637.4|8636.5|8636.2|8635.3|70
1687984200000|2023-06-28 20:30:00|8636.2|8635.3|8636.5|8635.6|8636.6|8635.7|8636|8635.1|38
1687984500000|2023-06-28 20:35:00|8636.4|8635.5|8636.4|8635.5|8636.7|8635.7|8636.3|8635.1|45
1687984800000|2023-06-28 20:40:00|8636.2|8635.3|8635.6|8634.7|8636.3|8635.4|8635.4|8634.4|40
1687985100000|2023-06-28 20:45:00|8635.7|8634.2|8635.7|8634.2|8635.8|8634.5|8635.3|8633.9|28
1687985400000|2023-06-28 20:50:00|8635.8|8634.3|8637.1|8635.6|8637.3|8635.8|8635.8|8634.3|67
1687985700000|2023-06-28 20:55:00|8637.6|8635.2|8638.8|8634.6|8639.1|8635.7|8637.1|8634.2|147
1687986000000|2023-06-28 21:00:00|8640.8|8631.7|8641.5|8630.8|8641.5|8631.8|8640.8|8629|8
1687986300000|2023-06-28 21:05:00|8640.3|8628.4|8639.7|8627.8|8641.3|8629.6|8638.9|8627|30
1687986600000|2023-06-28 21:10:00|8639.2|8627.3|8641.6|8629.7|8642.1|8630.3|8638.1|8627.3|63
1687986900000|2023-06-28 21:15:00|8642.1|8630.2|8641.9|8630|8642.2|8630.3|8641.5|8629.6|11
1687987200000|2023-06-28 21:20:00|8641.1|8629.2|8642.3|8630.4|8643.1|8631.2|8640.7|8628.8|74
1687987500000|2023-06-28 21:25:00|8642|8630.1|8641.3|8629.4|8643.1|8631.2|8639.3|8627.4|156
1687987800000|2023-06-28 21:30:00|8641.4|8629.5|8640.3|8628.4|8643.3|8632|8640.3|8628.4|106
1687988100000|2023-06-28 21:35:00|8640.4|8628.5|8640.8|8628.9|8640.8|8628.9|8640|8628.1|53
1687988400000|2023-06-28 21:40:00|8640.7|8628.8|8639|8631.5|8640.8|8631.5|8639|8628.7|27
1687988700000|2023-06-28 21:45:00|8638.7|8630|8640.4|8631|8641.3|8631.1|8638.6|8629.1|542
1687989000000|2023-06-28 21:50:00|8640.8|8631.1|8639.5|8631.4|8641|8631.4|8639.2|8630.9|72
1687989300000|2023-06-28 21:55:00|8639.4|8631.3|8639.1|8631.1|8641.2|8633|8637.3|8630.8|85
1687989600000|2023-06-28 22:00:00|8640.8|8631|8636.7|8633.3|8641.5|8633.9|8636|8630.8|181
1687989900000|2023-06-28 22:05:00|8636.2|8633.7|8635.7|8634.2|8636.4|8634.7|8635.4|8633.6|57
1687990200000|2023-06-28 22:10:00|8635.8|8634.3|8634.6|8633.1|8635.8|8634.3|8634.6|8633.1|78
1687990500000|2023-06-28 22:15:00|8634.7|8633.2|8635.1|8633.6|8635.4|8634|8634.6|8633.1|45
1687990800000|2023-06-28 22:20:00|8635|8633.5|8635.8|8634.3|8636|8634.7|8634.9|8633.4|29
1687991100000|2023-06-28 22:25:00|8635.9|8634.4|8635.6|8634.1|8635.9|8634.7|8635.1|8633.9|36
1687991400000|2023-06-28 22:30:00|8635.7|8634.2|8635.8|8634.3|8636.1|8634.8|8635.4|8634.2|38
1687991700000|2023-06-28 22:35:00|8635.7|8634.2|8636|8634.5|8636|8634.8|8635.6|8634.1|27
1687992000000|2023-06-28 22:40:00|8635.8|8634.3|8635.5|8634|8636|8634.6|8635.2|8633.7|35
1687992300000|2023-06-28 22:45:00|8635.6|8634.1|8635.7|8634.2|8635.7|8634.2|8635.4|8633.9|15
1687992600000|2023-06-28 22:50:00|8635.6|8634.1|8635.8|8634.3|8635.8|8634.3|8635.5|8634|12
1687992900000|2023-06-28 22:55:00|8635.7|8634.2|8635.7|8634.2|8635.7|8634.2|8635.3|8633.8|31
1687993200000|2023-06-28 23:00:00|8635.8|8634.3|8636|8634.5|8636.1|8634.7|8635.5|8634.1|40
1687993500000|2023-06-28 23:05:00|8635.9|8634.4|8636.5|8635|8636.6|8635.1|8635.9|8634.4|84
1687993800000|2023-06-28 23:10:00|8636.6|8635.1|8636.1|8634.6|8636.7|8635.2|8636.1|8634.6|42
1687994100000|2023-06-28 23:15:00|8636.4|8634.9|8635.1|8633.6|8636.6|8635.4|8634.8|8633.3|64
1687994400000|2023-06-28 23:20:00|8635.2|8633.7|8634.8|8633.3|8635.2|8634.2|8634.7|8633.2|21
1687994700000|2023-06-28 23:25:00|8634.5|8633.6|8634.5|8633|8634.8|8633.7|8634.2|8633|29
1687995000000|2023-06-28 23:30:00|8634.2|8633.3|8634.5|8633.6|8635.3|8634.2|8634.2|8633.1|39
1687995300000|2023-06-28 23:35:00|8634.4|8633.5|8634.6|8633.7|8634.9|8633.9|8634.4|8633.2|49
1687995600000|2023-06-28 23:40:00|8634.5|8633.6|8635|8634.1|8635.3|8634.1|8634.4|8633.3|45
1687995900000|2023-06-28 23:45:00|8634.9|8634|8635.5|8634|8635.7|8634.7|8634.9|8634|37
1687996200000|2023-06-28 23:50:00|8635.6|8634.1|8635.2|8634.3|8635.6|8634.6|8635|8634|51
1687996500000|2023-06-28 23:55:00|8635|8634.1|8634.5|8633.6|8635.2|8634.3|8634.2|8633.3|52
1687996800000|2023-06-29 00:00:00|8634.6|8633.7|8635.6|8634.7|8636.8|8635.5|8634.4|8633.5|163
1687997100000|2023-06-29 00:05:00|8635.5|8634.6|8635.5|8634.6|8636.5|8635.6|8635.3|8634.4|128
1687997400000|2023-06-29 00:10:00|8635.4|8634.5|8635.4|8634.5|8635.9|8634.8|8634.5|8633.6|105
1687997700000|2023-06-29 00:15:00|8635.5|8634.6|8635.4|8634.5|8636.2|8634.9|8634.7|8633.8|131
1687998000000|2023-06-29 00:20:00|8635.3|8634.4|8634.8|8633.9|8635.5|8634.6|8634.5|8633.6|127
1687998300000|2023-06-29 00:25:00|8634.9|8634|8635|8634.1|8635|8634.1|8634.1|8633.2|117
1687998600000|2023-06-29 00:30:00|8634.9|8634|8634.4|8633.5|8635.2|8634.3|8634.4|8633.3|132
1687998900000|2023-06-29 00:35:00|8634.5|8633.6|8635.5|8634.6|8635.7|8634.8|8634|8633|149
1687999200000|2023-06-29 00:40:00|8635.3|8634.4|8635.4|8634.5|8636.2|8635.3|8635|8634.1|93
1687999500000|2023-06-29 00:45:00|8635.5|8634.6|8634.2|8633.3|8635.5|8634.6|8634|8633.1|110
1687999800000|2023-06-29 00:50:00|8634.1|8633.2|8632.9|8632|8634.7|8633.8|8632.9|8632|146
1688000100000|2023-06-29 00:55:00|8633|8632.1|8633.4|8632.5|8634.5|8633.3|8633|8632.1|116
1688000400000|2023-06-29 01:00:00|8633.5|8632.6|8633.2|8632.3|8634|8632.8|8632.8|8631.7|130
1688000700000|2023-06-29 01:05:00|8633.3|8632.4|8633.2|8632.3|8633.6|8632.7|8632.9|8631.9|149
1688001000000|2023-06-29 01:10:00|8633.3|8632.4|8632.1|8631.2|8633.5|8632.6|8631.9|8630.7|128
1688001300000|2023-06-29 01:15:00|8632.2|8631.3|8631.2|8630.3|8632.3|8631.4|8631|8629.9|202
1688001600000|2023-06-29 01:20:00|8631.3|8630.4|8631.1|8629.6|8631.5|8630.5|8630.4|8629.4|200
1688001900000|2023-06-29 01:25:00|8631|8629.5|8630.5|8629.6|8631.1|8630.1|8630.4|8629.2|129
1688002200000|2023-06-29 01:30:00|8630.7|8629.2|8631.6|8630.7|8631.6|8630.7|8630.1|8628.9|125
1688002500000|2023-06-29 01:35:00|8631.5|8630.6|8631.4|8630.5|8631.9|8630.8|8631.1|8630|97
1688002800000|2023-06-29 01:40:00|8631.5|8630.6|8632.1|8631.2|8632.5|8631.6|8631.4|8630.5|189
1688003100000|2023-06-29 01:45:00|8632.2|8631.3|8632.5|8631.6|8632.5|8631.6|8631.3|8630.2|175
1688003400000|2023-06-29 01:50:00|8632.4|8631.5|8632.2|8630.7|8633.4|8631.9|8632|8630.5|145
1688003700000|2023-06-29 01:55:00|8632.3|8630.8|8630.9|8630|8632.7|8631.2|8630.8|8629.9|219
1688004000000|2023-06-29 02:00:00|8630.8|8629.9|8630.4|8629.5|8631|8630.1|8629.9|8629|240
1688004300000|2023-06-29 02:05:00|8630.3|8629.4|8629.6|8628.7|8630.3|8629.4|8629.3|8628|146
1688004600000|2023-06-29 02:10:00|8629.7|8628.8|8627.3|8626.4|8629.7|8628.8|8627.2|8626.3|163
1688004900000|2023-06-29 02:15:00|8627.2|8626.3|8626.3|8625.4|8627.3|8626.4|8626|8625.1|134
1688005200000|2023-06-29 02:20:00|8626.4|8625.5|8627.4|8626.5|8627.8|8626.9|8626.4|8625.5|101
1688005500000|2023-06-29 02:25:00|8627.5|8626.6|8626.9|8626|8627.6|8626.7|8626.6|8625.7|117
1688005800000|2023-06-29 02:30:00|8626.8|8625.9|8626.2|8625.3|8627.1|8626.1|8626|8624.9|116
1688006100000|2023-06-29 02:35:00|8626.3|8625.4|8625.9|8625|8626.4|8625.5|8625.9|8625|98
1688006400000|2023-06-29 02:40:00|8625.8|8624.9|8626|8625.1|8626.7|8625.8|8625.5|8624.6|87
1688006700000|2023-06-29 02:45:00|8626.1|8625.2|8625.8|8624.9|8626.2|8625.3|8625.7|8624.8|40
1688007000000|2023-06-29 02:50:00|8625.7|8624.8|8627.4|8626.5|8627.7|8626.8|8625.6|8624.7|85
1688007300000|2023-06-29 02:55:00|8627.5|8626.6|8627.8|8626.9|8628.4|8627.5|8627|8626.1|107
1688007600000|2023-06-29 03:00:00|8627.9|8627|8628.6|8627.7|8628.8|8627.9|8627.3|8626.4|99
1688007900000|2023-06-29 03:05:00|8628.5|8627.6|8628.8|8627.9|8629.3|8628.4|8628.2|8627.3|98
1688008200000|2023-06-29 03:10:00|8628.9|8628|8628.7|8627.8|8629.3|8628.4|8628.5|8627.3|121
1688008500000|2023-06-29 03:15:00|8628.8|8627.9|8629|8627.5|8629|8628|8628.5|8627.4|74
1688008800000|2023-06-29 03:20:00|8628.9|8627.4|8628|8627.1|8629.1|8628|8627.8|8626.6|109
1688009100000|2023-06-29 03:25:00|8628.1|8627.2|8628.5|8627.6|8628.7|8627.8|8628|8626.8|102
1688009400000|2023-06-29 03:30:00|8628.6|8627.7|8628.7|8627.8|8629|8628.1|8628.5|8627.3|116
1688009700000|2023-06-29 03:35:00|8628.8|8627.9|8629.2|8628.3|8629.6|8628.7|8628.7|8627.8|85
1688010000000|2023-06-29 03:40:00|8629.3|8628.4|8629.3|8628.4|8629.8|8628.6|8629.2|8628|68
1688010300000|2023-06-29 03:45:00|8629.4|8628.5|8628.7|8627.8|8629.4|8628.5|8628.5|8627.6|66
1688010600000|2023-06-29 03:50:00|8628.8|8627.9|8627.9|8627|8628.9|8628|8627.9|8626.7|47
1688010900000|2023-06-29 03:55:00|8628.2|8627.3|8628.1|8627.2|8628.8|8627.7|8627.9|8626.5|51
1688011200000|2023-06-29 04:00:00|8628.2|8627.3|8627.7|8626.8|8628.5|8627.4|8627.6|8626.7|91
1688011500000|2023-06-29 04:05:00|8627.6|8626.7|8627.3|8626.4|8627.7|8626.8|8627.1|8626.2|35
1688011800000|2023-06-29 04:10:00|8627.2|8626.3|8627.2|8626.3|8627.3|8626.4|8626.7|8625.8|59
1688012100000|2023-06-29 04:15:00|8627.3|8626.4|8628.1|8627.2|8628.4|8627.4|8627.1|8626.2|71
1688012400000|2023-06-29 04:20:00|8628.2|8627.3|8627.9|8627|8628.3|8627.4|8627.9|8627|86
1688012700000|2023-06-29 04:25:00|8627.8|8626.9|8627.5|8626.6|8628.1|8626.9|8627.2|8626|94
1688013000000|2023-06-29 04:30:00|8627.4|8626.5|8627.7|8626.8|8628|8627.1|8627.3|8626.2|81
1688013300000|2023-06-29 04:35:00|8627.6|8626.7|8627.3|8626.4|8627.8|8626.9|8627.1|8626.2|105
1688013600000|2023-06-29 04:40:00|8627.2|8626.3|8626.5|8625.6|8627.4|8626.5|8626.4|8625.5|71
1688013900000|2023-06-29 04:45:00|8626.6|8625.7|8625.4|8624.5|8626.6|8625.7|8625.2|8624.3|94
1688014200000|2023-06-29 04:50:00|8625.5|8624.6|8625.2|8623.7|8625.9|8624.7|8624.8|8623.7|101
1688014500000|2023-06-29 04:55:00|8625.3|8623.8|8625.5|8624.6|8625.8|8624.9|8624.1|8622.9|146
1688014800000|2023-06-29 05:00:00|8625.6|8624.7|8626.5|8625.6|8626.9|8626|8625.5|8624.6|93
1688015100000|2023-06-29 05:05:00|8626.4|8625.5|8626.2|8625.3|8626.8|8625.9|8626.1|8625.2|115
1688015400000|2023-06-29 05:10:00|8626.3|8625.4|8628.3|8627.4|8628.4|8627.4|8625.9|8625|125
1688015700000|2023-06-29 05:15:00|8628.4|8627.5|8627.9|8627|8628.5|8627.6|8627.2|8626.2|139
1688016000000|2023-06-29 05:20:00|8627.8|8626.9|8629.1|8628.2|8629.1|8628.2|8627.6|8626.4|95
1688016300000|2023-06-29 05:25:00|8629|8628.1|8629.5|8628.6|8629.8|8628.9|8628.5|8627.3|127
1688016600000|2023-06-29 05:30:00|8629.4|8628.5|8629.5|8628.6|8632.4|8631.3|8629|8628.1|305
1688016900000|2023-06-29 05:35:00|8629.7|8628.8|8627.9|8627|8630.6|8629.6|8627.9|8627|145
1688017200000|2023-06-29 05:40:00|8628|8627.1|8628.2|8627.3|8628.4|8627.5|8627.1|8626.2|145
1688017500000|2023-06-29 05:45:00|8628.1|8627.2|8628|8627.1|8628.6|8627.5|8627.4|8626.5|94
1688017800000|2023-06-29 05:50:00|8627.9|8627|8627.1|8626.2|8628.5|8627.1|8626.9|8626|61
1688018100000|2023-06-29 05:55:00|8627.2|8626.3|8629.2|8627.7|8629.2|8628|8627.2|8626.3|171
1688018400000|2023-06-29 06:00:00|8629.3|8627.8|8629.3|8628.4|8630.6|8629.7|8628.6|8627.5|185
1688018700000|2023-06-29 06:05:00|8629.2|8628.3|8628.4|8627.5|8629.2|8628.3|8627.5|8626.6|214
1688019000000|2023-06-29 06:10:00|8628.5|8627.6|8627.2|8626.3|8628.8|8627.9|8627.1|8626.2|230
1688019300000|2023-06-29 06:15:00|8627.3|8626.4|8627|8626.1|8628.8|8627.9|8626.3|8625.4|148
1688019600000|2023-06-29 06:20:00|8627.1|8626.2|8627.3|8626.4|8627.5|8626.6|8626.3|8625.4|129
1688019900000|2023-06-29 06:25:00|8627.2|8626.3|8629.8|8628.9|8630.5|8629.4|8626.7|8625.8|202
1688020200000|2023-06-29 06:30:00|8629.7|8628.8|8631.4|8630.5|8632.5|8631.6|8628.2|8627.3|213
1688020500000|2023-06-29 06:35:00|8631.2|8630.3|8630.6|8629.7|8633.7|8632.8|8630.6|8629.7|257
1688020800000|2023-06-29 06:40:00|8630.5|8629.6|8630.7|8629.8|8630.7|8629.8|8627.2|8625.9|211
1688021100000|2023-06-29 06:45:00|8630.6|8629.7|8627.4|8626.5|8630.6|8629.7|8627.3|8626.4|146
1688021400000|2023-06-29 06:50:00|8627.3|8626.4|8627.3|8626.4|8629|8628.1|8626.9|8626|187
1688021700000|2023-06-29 06:55:00|8627.4|8626.5|8625.2|8624.3|8627.6|8626.7|8624.8|8623.9|176
1688022000000|2023-06-29 07:00:00|8625.5|8624.6|8633.3|8632.4|8634.2|8633.2|8625.5|8624.6|575
1688022300000|2023-06-29 07:05:00|8633.2|8632.3|8631.3|8630.4|8633.5|8632.6|8630.8|8629.9|281
1688022600000|2023-06-29 07:10:00|8631.4|8630.5|8631.8|8630.9|8633.2|8632.3|8631.2|8630.3|281
1688022900000|2023-06-29 07:15:00|8631.9|8631|8636.7|8635.8|8637.8|8636.9|8631.9|8631|277
1688023200000|2023-06-29 07:20:00|8636.6|8635.7|8636.7|8635.8|8637.2|8636.3|8634.9|8634|283
1688023500000|2023-06-29 07:25:00|8636.8|8635.9|8635.9|8635|8637.9|8637|8635.3|8634.4|246
1688023800000|2023-06-29 07:30:00|8635.8|8634.9|8635.2|8634.3|8636.3|8635.4|8634.6|8633.7|211
1688024100000|2023-06-29 07:35:00|8635.3|8634.4|8637.5|8636.6|8639.1|8638.2|8635.1|8634.2|290
1688024400000|2023-06-29 07:40:00|8637.6|8636.7|8637.9|8637|8638.3|8637.4|8636.7|8635.8|182
1688024700000|2023-06-29 07:45:00|8637.8|8636.9|8636.6|8635.7|8638.6|8637.7|8635.4|8634.5|149
1688025000000|2023-06-29 07:50:00|8636.5|8635.6|8635.3|8634.4|8637|8636.1|8635.1|8634.2|172
1688025300000|2023-06-29 07:55:00|8635.4|8634.5|8632.9|8632|8635.4|8634.5|8631.7|8630.8|239
1688025600000|2023-06-29 08:00:00|8633.3|8631.8|8634|8633.1|8635|8634.1|8632.6|8631.2|220
1688025900000|2023-06-29 08:05:00|8634.1|8633.2|8636|8635.1|8636.1|8635.2|8633|8632.1|222
1688026200000|2023-06-29 08:10:00|8635.9|8635|8630.9|8630|8636.1|8635.2|8630.5|8629.6|207
1688026500000|2023-06-29 08:15:00|8630.8|8629.9|8628|8627.1|8631.3|8630.4|8628|8627.1|348
1688026800000|2023-06-29 08:20:00|8628.1|8627.2|8631.5|8630.6|8632.4|8631.5|8628|8627.1|215
1688027100000|2023-06-29 08:25:00|8631.6|8630.7|8629.2|8627.7|8631.7|8630.8|8627.9|8627|187
1688027400000|2023-06-29 08:30:00|8629.1|8627.6|8633.1|8632.2|8636.1|8635.1|8628.2|8627.3|255
1688027700000|2023-06-29 08:35:00|8633|8632.1|8633.3|8632.4|8634.8|8633.9|8632.9|8632|182
1688028000000|2023-06-29 08:40:00|8633|8632.1|8634.6|8633.7|8634.8|8633.9|8631.5|8630.6|189
1688028300000|2023-06-29 08:45:00|8634.7|8633.8|8630.8|8629.9|8634.9|8634|8629.1|8628.2|287
1688028600000|2023-06-29 08:50:00|8630.9|8630|8632|8631.1|8632.5|8631.6|8630.4|8629.5|194
1688028900000|2023-06-29 08:55:00|8631.9|8631|8631.4|8629.9|8632.2|8631.3|8629.5|8628.6|139
1688029200000|2023-06-29 09:00:00|8631.3|8629.8|8632|8631.1|8632.7|8631.8|8630.2|8629.3|189
1688029500000|2023-06-29 09:05:00|8632.1|8631.2|8630.5|8629.6|8632.2|8631.3|8630.3|8629.4|137
1688029800000|2023-06-29 09:10:00|8630.4|8629.5|8632.4|8631.5|8632.4|8631.5|8629.8|8628.9|142
1688030100000|2023-06-29 09:15:00|8632.3|8631.4|8634.6|8633.7|8634.8|8633.9|8632.3|8631.4|113
1688030400000|2023-06-29 09:20:00|8634.7|8633.8|8635.9|8635|8635.9|8635|8632.7|8631.8|185
1688030700000|2023-06-29 09:25:00|8635.8|8634.9|8635.7|8634.8|8636.9|8636|8634.1|8633.2|207
1688031000000|2023-06-29 09:30:00|8635.6|8634.7|8635|8634.1|8635.7|8634.8|8634.5|8633.6|168
1688031300000|2023-06-29 09:35:00|8634.9|8634|8635.1|8634.2|8635.7|8634.8|8634.5|8633.6|159
1688031600000|2023-06-29 09:40:00|8635|8634.1|8634.4|8633.5|8636.6|8635.7|8633.9|8633|162
1688031900000|2023-06-29 09:45:00|8634.3|8633.4|8633.1|8632.2|8634.5|8633.6|8633|8632.1|176
1688032200000|2023-06-29 09:50:00|8633.2|8632.3|8632.2|8631.3|8633.5|8632.6|8631.9|8631|111
1688032500000|2023-06-29 09:55:00|8632.3|8631.4|8632.8|8631.9|8633.9|8633|8632.1|8631.2|153
1688032800000|2023-06-29 10:00:00|8632.9|8632|8636.5|8635.6|8636.5|8635.6|8632.3|8631.4|166
1688033100000|2023-06-29 10:05:00|8636.6|8635.7|8637.4|8636.5|8637.7|8636.8|8635.7|8634.8|146
1688033400000|2023-06-29 10:10:00|8637.5|8636.6|8636|8635.1|8637.5|8636.6|8636|8635.1|127
1688033700000|2023-06-29 10:15:00|8635.9|8635|8634.9|8634|8636.1|8635|8633.8|8632.9|174
1688034000000|2023-06-29 10:20:00|8634.8|8633.9|8632.7|8631.8|8634.8|8633.9|8631.5|8630.6|155
1688034300000|2023-06-29 10:25:00|8632.8|8631.9|8631.7|8630.8|8633.8|8632.9|8631|8630.1|230
1688034600000|2023-06-29 10:30:00|8631.8|8630.9|8629.2|8628.3|8632.5|8631.6|8629.2|8628.3|198
1688034900000|2023-06-29 10:35:00|8629.3|8628.4|8630.5|8629.6|8631.8|8630.9|8629|8628.1|145
1688035200000|2023-06-29 10:40:00|8630.4|8629.5|8629.4|8628.5|8630.5|8629.6|8627.9|8627|169
1688035500000|2023-06-29 10:45:00|8629.3|8628.4|8630.3|8629.4|8631|8630.1|8629.1|8628.2|133
1688035800000|2023-06-29 10:50:00|8630.5|8629.6|8631.5|8630.6|8632.1|8631.2|8630.1|8629.2|110
1688036100000|2023-06-29 10:55:00|8631.6|8630.7|8634.8|8633.9|8634.9|8634|8631.4|8630.5|177
1688036400000|2023-06-29 11:00:00|8634.9|8634|8636.4|8635.5|8637.3|8636.4|8633.6|8632.7|137
1688036700000|2023-06-29 11:05:00|8636.3|8635.4|8636.3|8635.4|8638|8637.1|8636.3|8635.4|118
1688037000000|2023-06-29 11:10:00|8636.5|8635.6|8637.8|8636.9|8638.3|8637.4|8634.6|8633.7|168
1688037300000|2023-06-29 11:15:00|8637.9|8637|8638.1|8637.2|8639.2|8638.3|8637.7|8636.8|139
1688037600000|2023-06-29 11:20:00|8638|8637.1|8636.6|8635.7|8638.1|8637.2|8635.6|8634.7|129
1688037900000|2023-06-29 11:25:00|8636.3|8635.4|8639.2|8638.3|8639.3|8638.4|8635.9|8635|178
1688038200000|2023-06-29 11:30:00|8639.1|8638.2|8639.9|8639|8640.9|8640|8638.9|8638|191
1688038500000|2023-06-29 11:35:00|8640.2|8639.3|8641|8640.1|8641.4|8640.5|8639.5|8638.6|192
1688038800000|2023-06-29 11:40:00|8641.1|8640.2|8642|8641.1|8642.7|8641.8|8641|8640.1|93
1688039100000|2023-06-29 11:45:00|8642.1|8641.2|8640.1|8639.2|8642.7|8641.8|8639.8|8638.9|141
1688039400000|2023-06-29 11:50:00|8640.2|8639.3|8642.9|8642|8643.6|8642.7|8640.2|8639.3|139
1688039700000|2023-06-29 11:55:00|8643|8642.1|8643.7|8642.2|8644|8642.6|8641.6|8640.7|165
1688040000000|2023-06-29 12:00:00|8644.1|8641.8|8639.2|8638.3|8644.2|8642.3|8639.1|8638.2|217
1688040300000|2023-06-29 12:05:00|8639.1|8638.2|8640.5|8639.6|8640.5|8639.6|8638.3|8637.4|161
1688040600000|2023-06-29 12:10:00|8640.4|8639.5|8636.3|8635.4|8640.9|8640|8636.3|8635.4|166
1688040900000|2023-06-29 12:15:00|8636.4|8635.5|8637.5|8636.6|8638|8637.1|8636.3|8635.4|140
1688041200000|2023-06-29 12:20:00|8637.4|8636.5|8636.4|8635.5|8638.1|8637.2|8635.8|8634.9|198
1688041500000|2023-06-29 12:25:00|8636.3|8635.4|8641|8632.6|8641|8637.1|8636.1|8632.4|248
1688041800000|2023-06-29 12:30:00|8641.2|8632.4|8637.7|8636.8|8643.8|8642.3|8636.6|8632.4|1046
1688042100000|2023-06-29 12:35:00|8637.6|8636.7|8639.1|8638.2|8640.6|8639.7|8637.1|8636.2|541
1688042400000|2023-06-29 12:40:00|8639.2|8638.3|8637.3|8636.4|8640.3|8639.4|8635.1|8634.2|404
1688042700000|2023-06-29 12:45:00|8637.4|8636.5|8638.8|8637.9|8641|8640|8637.3|8636.4|412
1688043000000|2023-06-29 12:50:00|8639|8638.1|8635.7|8634.8|8640.4|8639.5|8635|8634.1|468
1688043300000|2023-06-29 12:55:00|8635.6|8634.7|8631.6|8630.7|8635.6|8634.7|8628.5|8627.6|607
1688043600000|2023-06-29 13:00:00|8631.7|8630.8|8625.4|8624.5|8631.7|8630.8|8623.2|8622|578
1688043900000|2023-06-29 13:05:00|8625.3|8624.4|8625.3|8624.4|8628.2|8627.3|8625.2|8624.3|403
1688044200000|2023-06-29 13:10:00|8625.4|8624.5|8626|8625.1|8627.2|8626.3|8621.3|8620.4|349
1688044500000|2023-06-29 13:15:00|8626.2|8625.3|8622.8|8621.9|8626.6|8625.7|8622.5|8621.6|311
1688044800000|2023-06-29 13:20:00|8622.6|8621.7|8624.9|8624|8625.1|8624.2|8621.5|8620.6|293
1688045100000|2023-06-29 13:25:00|8624.8|8623.9|8626.1|8625.2|8628.3|8627.4|8624.8|8623.9|301
1688045400000|2023-06-29 13:30:00|8626.2|8625.3|8630.8|8629.9|8631.8|8630.9|8625.6|8624.7|358
1688045700000|2023-06-29 13:35:00|8630.9|8630|8626.5|8625.6|8631|8630|8626.5|8625.6|319
1688046000000|2023-06-29 13:40:00|8626.7|8625.8|8625.9|8625|8628.8|8627.9|8625.4|8624.5|371
1688046300000|2023-06-29 13:45:00|8626|8625.1|8625.8|8624.9|8627.4|8626.5|8624.7|8623.8|383
1688046600000|2023-06-29 13:50:00|8626|8625.1|8627.5|8626.6|8627.8|8626.9|8624.3|8623.4|295
1688046900000|2023-06-29 13:55:00|8627.4|8626.5|8627.9|8627|8629.2|8627.7|8625|8624.1|306
1688047200000|2023-06-29 14:00:00|8627.8|8626.9|8626.1|8625.2|8628.3|8627.4|8625.7|8624.8|368
1688047500000|2023-06-29 14:05:00|8626|8625.1|8626.7|8625.8|8627.3|8626.4|8624.1|8623.2|379
1688047800000|2023-06-29 14:10:00|8626.9|8626|8625.1|8624.2|8628.5|8627.6|8624.8|8623.9|362
1688048100000|2023-06-29 14:15:00|8625|8624.1|8626.1|8625.2|8629.5|8628.6|8623.5|8622.6|406
1688048400000|2023-06-29 14:20:00|8626|8625.1|8627.9|8627|8628.2|8627.3|8625.2|8624.3|354
1688048700000|2023-06-29 14:25:00|8627.8|8626.9|8630|8629.1|8630.2|8629.3|8624.8|8623.9|397
1688049000000|2023-06-29 14:30:00|8630.2|8629.3|8627.5|8626.6|8630.5|8629.6|8627.4|8626.5|327
1688049300000|2023-06-29 14:35:00|8627.6|8626.7|8627.4|8626.5|8628.1|8627.2|8626.3|8625.4|279
1688049600000|2023-06-29 14:40:00|8627.5|8626.6|8627.4|8626.5|8627.9|8627|8624.1|8623.2|350
1688049900000|2023-06-29 14:45:00|8627.3|8626.4|8627.4|8626.5|8628.4|8627.5|8626.1|8625.2|364
1688050200000|2023-06-29 14:50:00|8627.3|8626.4|8629.6|8628.7|8630.7|8629.8|8626.8|8625.9|385
1688050500000|2023-06-29 14:55:00|8629.5|8628.6|8630.8|8629.9|8631.1|8630.2|8628.4|8627.5|323
1688050800000|2023-06-29 15:00:00|8630.7|8629.8|8632.8|8631.9|8633.2|8632.3|8627.7|8626.8|373
1688051100000|2023-06-29 15:05:00|8632.7|8631.8|8632.3|8631.4|8633.4|8632.5|8631.3|8630.4|283
1688051400000|2023-06-29 15:10:00|8632.4|8631.5|8633|8632.1|8634.4|8633.5|8631.9|8631|230
1688051700000|2023-06-29 15:15:00|8633.1|8632.2|8633|8632.1|8635.1|8634.2|8632.7|8631.8|193
1688052000000|2023-06-29 15:20:00|8633.1|8632.2|8632.8|8631.9|8633.4|8632.5|8631.4|8630.5|240
1688052300000|2023-06-29 15:25:00|8632.9|8632|8632.1|8631.2|8633.1|8632.2|8631.1|8630.2|180
1688052600000|2023-06-29 15:30:00|8632.2|8631.3|8631|8630.1|8632.4|8631.5|8630.3|8629.4|205
1688052900000|2023-06-29 15:35:00|8631.1|8630.2|8629.1|8628.2|8631.7|8630.8|8628.7|8627.8|214
1688053200000|2023-06-29 15:40:00|8629|8628.1|8628.2|8627.3|8629.2|8628.3|8627.6|8626.7|209
1688053500000|2023-06-29 15:45:00|8628.3|8627.4|8628.6|8627.7|8628.9|8628|8626.9|8626|206
1688053800000|2023-06-29 15:50:00|8628.5|8627.6|8628|8627.1|8628.5|8627.6|8625.9|8625|241
1688054100000|2023-06-29 15:55:00|8628.1|8627.2|8625.3|8624.4|8628.9|8628|8625.3|8624.4|237
1688054400000|2023-06-29 16:00:00|8625.4|8624.5|8626.1|8625.2|8626.3|8625.4|8624.2|8623.3|199
1688054700000|2023-06-29 16:05:00|8626|8625.1|8624.4|8623.5|8626.1|8625.2|8623.9|8623|167
1688055000000|2023-06-29 16:10:00|8624.3|8623.4|8623.1|8622.2|8625.1|8624.2|8622.8|8621.9|158
1688055300000|2023-06-29 16:15:00|8623.2|8622.3|8621.9|8621|8624|8623.1|8621.6|8620.7|177
1688055600000|2023-06-29 16:20:00|8622.1|8621.2|8621.8|8620.9|8622.2|8621.3|8620.9|8620|181
1688055900000|2023-06-29 16:25:00|8622|8621.1|8620.6|8619.7|8622.5|8621.6|8620.2|8619.3|188
1688056200000|2023-06-29 16:30:00|8620.5|8619.6|8620.4|8619.5|8621.2|8620.3|8620.2|8619.3|176
1688056500000|2023-06-29 16:35:00|8620.3|8619.4|8619.8|8618.9|8620.8|8619.9|8619.4|8618.5|204
1688056800000|2023-06-29 16:40:00|8619.7|8618.8|8617.1|8616.2|8619.8|8618.9|8617.1|8616.2|172
1688057100000|2023-06-29 16:45:00|8617.2|8616.3|8615.8|8614.9|8618.1|8617|8615.7|8614.8|110
1688057400000|2023-06-29 16:50:00|8615.7|8614.8|8614|8613.1|8616.1|8615.2|8613.7|8612.8|166
1688057700000|2023-06-29 16:55:00|8613.9|8613|8611.8|8610.9|8614|8613.1|8611.4|8610.5|187
1688058000000|2023-06-29 17:00:00|8611.9|8611|8612.8|8611.9|8612.9|8612|8611.2|8610.3|134
1688058300000|2023-06-29 17:05:00|8612.7|8611.8|8612.6|8611.7|8613.5|8612.6|8612.6|8611.7|89
1688058600000|2023-06-29 17:10:00|8612.5|8611.6|8614.1|8613.2|8614.1|8613.2|8612.2|8611.3|101
1688058900000|2023-06-29 17:15:00|8614|8613.1|8614.7|8613.8|8616|8615.1|8614|8613.1|142
1688059200000|2023-06-29 17:20:00|8614.8|8613.9|8614.8|8613.9|8614.9|8614|8614.1|8613.2|104
1688059500000|2023-06-29 17:25:00|8614.9|8614|8617.3|8616.4|8617.4|8616.5|8614.6|8613.7|151
1688059800000|2023-06-29 17:30:00|8617.2|8616.3|8618.5|8617.6|8618.6|8617.7|8615.9|8615|136
1688060100000|2023-06-29 17:35:00|8618.4|8617.5|8618.6|8617.7|8619.5|8618.6|8618.2|8617.3|118
1688060400000|2023-06-29 17:40:00|8618.4|8617.5|8618.6|8617.7|8618.7|8617.8|8618|8617.1|109
1688060700000|2023-06-29 17:45:00|8618.5|8617.6|8617|8616.1|8618.8|8617.9|8617|8616.1|121
1688061000000|2023-06-29 17:50:00|8616.9|8616|8617.2|8616.3|8617.6|8616.7|8616.7|8615.8|80
1688061300000|2023-06-29 17:55:00|8617.3|8616.4|8618.9|8618|8619.4|8618.5|8617|8616.1|165
1688061600000|2023-06-29 18:00:00|8618.8|8617.9|8619.2|8618.3|8619.6|8618.7|8618|8617.1|128
1688061900000|2023-06-29 18:05:00|8619.5|8618.6|8619.2|8618.3|8620|8619.1|8618.8|8617.9|137
1688062200000|2023-06-29 18:10:00|8619.1|8618.2|8618.8|8617.9|8619.5|8618.6|8618.5|8617.6|76
1688062500000|2023-06-29 18:15:00|8618.7|8617.8|8618.6|8617.7|8619.4|8618.5|8618.1|8617.2|111
1688062800000|2023-06-29 18:20:00|8618.7|8617.8|8618.8|8617.9|8619|8618.1|8618.5|8617.6|79
1688063100000|2023-06-29 18:25:00|8618.7|8617.8|8618|8617.1|8619.1|8618.2|8617.8|8616.9|108
1688063400000|2023-06-29 18:30:00|8617.9|8617|8616.6|8615.7|8617.9|8617|8616.5|8615.6|118
1688063700000|2023-06-29 18:35:00|8616.7|8615.8|8615.7|8614.8|8616.8|8615.9|8614.8|8613.9|124
1688064000000|2023-06-29 18:40:00|8615.6|8614.7|8616.9|8616|8617|8616.1|8615.6|8614.7|73
1688064300000|2023-06-29 18:45:00|8616.8|8615.9|8617.9|8617|8618.3|8617.4|8616.8|8615.9|95
1688064600000|2023-06-29 18:50:00|8617.8|8616.9|8617.3|8616.4|8618|8617.1|8617.2|8616.3|84
1688064900000|2023-06-29 18:55:00|8617.2|8616.3|8615.8|8614.9|8617.2|8616.3|8615.4|8614.5|128
1688065200000|2023-06-29 19:00:00|8615.7|8614.8|8616.4|8615.5|8616.7|8615.8|8615.3|8614.4|72
1688065500000|2023-06-29 19:05:00|8616.6|8615.7|8617.3|8616.4|8617.8|8616.9|8616.3|8615.4|79
1688065800000|2023-06-29 19:10:00|8617.4|8616.5|8617|8616.1|8617.4|8616.5|8616.5|8615.6|61
1688066100000|2023-06-29 19:15:00|8616.9|8616|8617.2|8616.3|8617.9|8617|8616.8|8615.9|88
1688066400000|2023-06-29 19:20:00|8617.3|8616.4|8617.2|8616.3|8617.4|8616.5|8616.4|8615.5|75
1688066700000|2023-06-29 19:25:00|8617.1|8616.2|8617.7|8616.8|8617.8|8616.9|8616.9|8616|86
1688067000000|2023-06-29 19:30:00|8617.8|8616.9|8618.6|8617.7|8618.8|8617.9|8617.4|8616.5|77
1688067300000|2023-06-29 19:35:00|8618.7|8617.8|8617.6|8616.7|8618.8|8617.9|8617|8616.1|74
1688067600000|2023-06-29 19:40:00|8617.7|8616.8|8618.9|8618|8619.2|8618.3|8617.2|8616.3|107
1688067900000|2023-06-29 19:45:00|8619|8618.1|8618.4|8617.5|8619.3|8618.4|8618|8617.1|104
1688068200000|2023-06-29 19:50:00|8618.5|8617.6|8618.4|8617.5|8618.8|8617.9|8617.9|8617|70
1688068500000|2023-06-29 19:55:00|8618.6|8617.7|8617.3|8616.4|8619.1|8618.2|8617.1|8616.2|121
1688068800000|2023-06-29 20:00:00|8617.4|8616.5|8617.1|8616.2|8617.6|8616.7|8616.6|8615.7|83
1688069100000|2023-06-29 20:05:00|8617.2|8616.3|8617.2|8616.3|8618|8617.1|8617.1|8616.2|69
1688069400000|2023-06-29 20:10:00|8617.1|8616.2|8618.2|8617.3|8618.3|8617.4|8617.1|8616.2|102
1688069700000|2023-06-29 20:15:00|8618.1|8617.2|8616.9|8616|8618.6|8617.3|8616.7|8615.8|52
1688070000000|2023-06-29 20:20:00|8616.6|8615.7|8616.8|8615.9|8617.2|8616.3|8616.4|8615.5|49
1688070300000|2023-06-29 20:25:00|8616.7|8615.8|8617.3|8616.4|8618.1|8617.2|8616.7|8615.8|43
1688070600000|2023-06-29 20:30:00|8617.2|8616.3|8616.8|8615.3|8617.7|8616.5|8616.2|8615.1|69
1688070900000|2023-06-29 20:35:00|8616.5|8615.6|8615.9|8615|8616.9|8615.8|8615.9|8615|51
1688071200000|2023-06-29 20:40:00|8615.8|8614.9|8616|8615.1|8616|8615.1|8614.9|8614|48
1688071500000|2023-06-29 20:45:00|8616.3|8614.8|8616.7|8615.2|8617.1|8615.7|8616.2|8614.7|61
1688071800000|2023-06-29 20:50:00|8616.6|8615.1|8616.9|8615.4|8617.1|8615.6|8616.6|8615.1|38
1688072100000|2023-06-29 20:55:00|8617.3|8614.9|8617.3|8611.7|8617.7|8615.3|8614.9|8611.3|230
1688072400000|2023-06-29 21:00:00|8617.4|8611.5|8622.1|8610.2|8622.1|8611.5|8617.4|8607.6|23
1688072700000|2023-06-29 21:05:00|8621.9|8610|8622.8|8610.9|8623|8611.1|8621.1|8609.2|90
1688073000000|2023-06-29 21:10:00|8622.6|8610.7|8623.3|8611.4|8623.5|8611.6|8622.6|8610.7|30
1688073300000|2023-06-29 21:15:00|8623.2|8611.3|8622.7|8611.7|8623.2|8611.9|8621.8|8611.1|35
1688073600000|2023-06-29 21:20:00|8622.8|8611.6|8621.9|8610|8623.4|8612.4|8621.1|8609.2|73
1688073900000|2023-06-29 21:25:00|8622|8610.1|8621.1|8609.2|8622.2|8610.7|8620.1|8608.5|49
1688074200000|2023-06-29 21:30:00|8621.2|8609.3|8619.3|8609.6|8621.5|8609.6|8619.2|8608.2|40
1688074500000|2023-06-29 21:35:00|8619.2|8609.5|8619.9|8610.1|8620|8610.2|8619.2|8609.5|20
1688074800000|2023-06-29 21:40:00|8620.3|8610.2|8620.7|8609.1|8621.8|8611.5|8618.9|8609|30
1688075100000|2023-06-29 21:45:00|8619.3|8609.4|8619.1|8612|8621.6|8612.3|8617.7|8609.3|216
1688075400000|2023-06-29 21:50:00|8619|8612.1|8619|8611|8622.5|8612.6|8618.9|8610.5|310
1688075700000|2023-06-29 21:55:00|8618.9|8610.8|8618.8|8612.9|8621|8612.9|8618.4|8609.6|231
1688076000000|2023-06-29 22:00:00|8619.1|8613.1|8617.4|8613.2|8621.7|8613.9|8615.4|8610.5|187
1688076300000|2023-06-29 22:05:00|8616.9|8613.6|8615.5|8614|8616.9|8614.5|8615.4|8613.5|73
1688076600000|2023-06-29 22:10:00|8615.6|8614.1|8614.5|8613|8616.1|8614.1|8614.1|8612.6|75
1688076900000|2023-06-29 22:15:00|8614.6|8613.1|8614.6|8613.1|8614.7|8613.2|8613.5|8612|87
1688077200000|2023-06-29 22:20:00|8614.7|8613.2|8615|8613.5|8615.1|8613.6|8614.4|8612.9|47
1688077500000|2023-06-29 22:25:00|8614.9|8613.4|8615.8|8614.3|8615.9|8614.4|8614.9|8613.4|61
1688077800000|2023-06-29 22:30:00|8615.9|8614.4|8616|8614.5|8616.2|8614.7|8615.7|8614.2|46
1688078100000|2023-06-29 22:35:00|8615.9|8614.4|8615.8|8614.3|8616.1|8614.6|8615.6|8614.1|27
1688078400000|2023-06-29 22:40:00|8615.7|8614.2|8615.7|8614.2|8616.1|8614.6|8615.6|8614.1|37
1688078700000|2023-06-29 22:45:00|8615.5|8614|8616.2|8614.7|8616.3|8614.8|8615.5|8614|34
1688079000000|2023-06-29 22:50:00|8616.1|8614.6|8616|8614.5|8616.1|8614.9|8615.6|8614.4|29
1688079300000|2023-06-29 22:55:00|8615.5|8614.6|8615.9|8615|8616.1|8615|8615.3|8614.2|43
1688079600000|2023-06-29 23:00:00|8615.8|8614.9|8617.3|8615.8|8617.7|8616.2|8615.8|8614.7|86
1688079900000|2023-06-29 23:05:00|8617.4|8615.9|8617.9|8616.4|8617.9|8616.7|8617.1|8615.7|38
1688080200000|2023-06-29 23:10:00|8617.8|8616.3|8617.8|8616.3|8618|8616.9|8617.3|8616|47
1688080500000|2023-06-29 23:15:00|8617.7|8616.2|8616.4|8615.5|8617.7|8616.4|8616.4|8615.5|57
1688080800000|2023-06-29 23:20:00|8616.5|8615.6|8616.8|8615.3|8616.8|8615.7|8616.3|8615|36
1688081100000|2023-06-29 23:25:00|8616.5|8615.6|8616.1|8614.6|8616.6|8615.7|8615.6|8614.4|29
1688081400000|2023-06-29 23:30:00|8616.2|8614.7|8616.5|8615.6|8616.6|8615.7|8615.6|8614.3|49
1688081700000|2023-06-29 23:35:00|8616.9|8615.4|8617.2|8616.3|8617.3|8616.4|8616.4|8615.2|55
1688082000000|2023-06-29 23:40:00|8617.1|8616.2|8618|8617.1|8618.2|8617.3|8617|8616.1|42
1688082300000|2023-06-29 23:45:00|8618.1|8617.2|8617.2|8616.3|8618.3|8617.2|8617.2|8616.3|27
1688082600000|2023-06-29 23:50:00|8617.4|8615.9|8616.7|8615.8|8617.5|8616.3|8616.4|8615.5|54
1688082900000|2023-06-29 23:55:00|8616.8|8615.9|8616.1|8615.2|8617.4|8616.5|8615.7|8614.8|69
1688083200000|2023-06-30 00:00:00|8616.2|8615.3|8614.9|8614|8616.7|8615.8|8614.7|8613.5|223
1688083500000|2023-06-30 00:05:00|8615.1|8613.6|8613.9|8613|8615.2|8613.8|8613.8|8612.8|126
1688083800000|2023-06-30 00:10:00|8614|8613.1|8614.4|8613.5|8614.7|8613.8|8613.6|8612.7|114
1688084100000|2023-06-30 00:15:00|8614.5|8613.6|8613.9|8613|8615.1|8614.2|8613.7|8612.5|136
1688084400000|2023-06-30 00:20:00|8613.8|8612.9|8613.3|8612.4|8614|8613.1|8612.5|8611.4|165
1688084700000|2023-06-30 00:25:00|8613.2|8612.3|8613.4|8612.5|8613.9|8613|8612.9|8612|114
1688085000000|2023-06-30 00:30:00|8613.3|8612.4|8612.7|8611.8|8613.4|8612.5|8612.5|8611.3|106
1688085300000|2023-06-30 00:35:00|8612.8|8611.9|8613.5|8612.6|8613.8|8612.9|8612.6|8611.4|126
1688085600000|2023-06-30 00:40:00|8613.6|8612.7|8614.3|8613.4|8614.5|8613.6|8613.4|8612.5|89
1688085900000|2023-06-30 00:45:00|8614.4|8613.5|8614.9|8614|8615|8614.1|8614.2|8613.2|76
1688086200000|2023-06-30 00:50:00|8615|8614.1|8615.2|8614.3|8616.5|8615.6|8614.1|8613.2|136
1688086500000|2023-06-30 00:55:00|8615.3|8614.4|8617|8616.1|8617.3|8616.2|8615.3|8614.4|207
1688086800000|2023-06-30 01:00:00|8617.1|8616.2|8616.9|8616|8617.6|8616.7|8616.6|8615.7|121
1688087100000|2023-06-30 01:05:00|8617.2|8615.7|8617.1|8616.2|8617.6|8616.7|8617|8615.6|82
1688087400000|2023-06-30 01:10:00|8617.2|8616.3|8616.7|8615.8|8617.5|8616.6|8616.6|8615.7|98
1688087700000|2023-06-30 01:15:00|8616.8|8615.9|8616.1|8615.2|8617.2|8616.3|8616.1|8615|157
1688088000000|2023-06-30 01:20:00|8616|8615.1|8616.1|8615.2|8616.9|8615.7|8615.8|8614.9|95
1688088300000|2023-06-30 01:25:00|8616.4|8615.5|8615.6|8614.1|8616.4|8615.5|8614.9|8614|126
1688088600000|2023-06-30 01:30:00|8615.7|8614.2|8613.9|8613|8615.9|8614.9|8613.6|8612.7|135
1688088900000|2023-06-30 01:35:00|8613.8|8612.9|8613.5|8612.6|8614|8613.1|8613.3|8612.2|142
1688089200000|2023-06-30 01:40:00|8613.7|8612.2|8612.8|8611.9|8613.7|8612.7|8612.5|8611.6|103
1688089500000|2023-06-30 01:45:00|8612.7|8611.8|8612.6|8611.7|8613|8611.9|8612.4|8611.3|92
1688089800000|2023-06-30 01:50:00|8612.8|8611.9|8612.6|8611.7|8613.9|8613|8612.6|8611.7|94
1688090100000|2023-06-30 01:55:00|8612.5|8611.6|8610.9|8609.4|8613.1|8611.8|8610.8|8609.3|107
1688090400000|2023-06-30 02:00:00|8610.8|8609.3|8610.8|8609.9|8611.2|8610|8610.2|8608.9|128
1688090700000|2023-06-30 02:05:00|8610.9|8610|8611.3|8610.4|8611.9|8610.8|8610.7|8609.6|123
1688091000000|2023-06-30 02:10:00|8611.4|8610.5|8610.9|8610|8611.7|8610.6|8610.9|8609.9|93
1688091300000|2023-06-30 02:15:00|8610.8|8609.9|8611.8|8610.3|8611.9|8610.7|8610.8|8609.9|110
1688091600000|2023-06-30 02:20:00|8611.7|8610.2|8611.3|8610.4|8612|8610.8|8611|8610.1|111
1688091900000|2023-06-30 02:25:00|8611.2|8610.3|8612|8610.5|8612.3|8610.8|8610.9|8609.9|100
1688092200000|2023-06-30 02:30:00|8611.9|8610.4|8612.4|8611.5|8612.9|8611.7|8611.5|8610.1|148
1688092500000|2023-06-30 02:35:00|8612.3|8611.4|8612.8|8611.9|8613|8612|8612.1|8611.2|66
1688092800000|2023-06-30 02:40:00|8612.9|8612|8612.8|8611.9|8613.2|8612.1|8612.6|8611.7|88
1688093100000|2023-06-30 02:45:00|8612.9|8612|8613|8612.1|8613.4|8612.5|8612.6|8611.7|102
1688093400000|2023-06-30 02:50:00|8613.1|8612.2|8613.2|8612.3|8613.5|8612.4|8612.9|8612|65
1688093700000|2023-06-30 02:55:00|8613.1|8612.2|8612.9|8612|8613.7|8612.8|8612.8|8611.9|115
1688094000000|2023-06-30 03:00:00|8612.8|8611.9|8613.4|8612.5|8614.1|8613|8612.8|8611.7|106
1688094300000|2023-06-30 03:05:00|8613.7|8612.2|8613.4|8612.5|8613.8|8612.7|8613.2|8612.1|104
1688094600000|2023-06-30 03:10:00|8613.3|8612.4|8613.5|8612.6|8614.1|8612.9|8613.2|8612|75
1688094900000|2023-06-30 03:15:00|8613.6|8612.7|8614.5|8613.6|8614.8|8613.9|8613.5|8612.3|88
1688095200000|2023-06-30 03:20:00|8614.6|8613.7|8613.7|8612.8|8614.8|8613.7|8612.9|8612|88
1688095500000|2023-06-30 03:25:00|8613.6|8612.7|8613.9|8613|8614.3|8613.2|8613.6|8612.6|60
1688095800000|2023-06-30 03:30:00|8614|8613.1|8614.8|8613.9|8615.3|8614.1|8613.7|8612.8|128
1688096100000|2023-06-30 03:35:00|8614.9|8614|8615|8614.1|8615.5|8614.4|8614.8|8613.7|86
1688096400000|2023-06-30 03:40:00|8614.9|8614|8615.6|8614.1|8615.6|8614.4|8614.5|8613.6|91
1688096700000|2023-06-30 03:45:00|8615.2|8614.3|8615.4|8614.5|8615.8|8614.6|8615|8614|101
1688097000000|2023-06-30 03:50:00|8615.3|8614.4|8614.9|8613.4|8616|8615.1|8614.6|8613.4|76
1688097300000|2023-06-30 03:55:00|8614.8|8613.3|8615.6|8614.7|8615.8|8614.9|8614.3|8613.2|72
1688097600000|2023-06-30 04:00:00|8615.5|8614.6|8614.4|8613.5|8615.6|8614.7|8613.9|8613|98
1688097900000|2023-06-30 04:05:00|8614.5|8613.6|8614|8613.1|8614.5|8613.6|8613.8|8612.9|91
1688098200000|2023-06-30 04:10:00|8614.1|8613.2|8614.1|8613.2|8614.4|8613.4|8613.8|8612.6|89
1688098500000|2023-06-30 04:15:00|8614|8613.1|8613|8612.1|8614.5|8613.6|8612.9|8612|68
1688098800000|2023-06-30 04:20:00|8613.1|8612.2|8613.6|8612.1|8614|8613|8613.1|8612.1|62
1688099100000|2023-06-30 04:25:00|8613.7|8612.2|8613.3|8612.4|8613.7|8612.7|8612.8|8611.9|96
1688099400000|2023-06-30 04:30:00|8613.4|8612.5|8612.3|8611.4|8613.7|8612.6|8612.2|8611.1|135
1688099700000|2023-06-30 04:35:00|8612.4|8611.5|8612.3|8611.4|8612.5|8611.6|8611.6|8610.7|84
1688100000000|2023-06-30 04:40:00|8612.4|8611.5|8611.8|8610.9|8613.1|8612.1|8611.7|8610.8|123
1688100300000|2023-06-30 04:45:00|8611.9|8611|8611.3|8610.4|8611.9|8611|8611.2|8610|81
1688100600000|2023-06-30 04:50:00|8611.2|8610.3|8610.5|8609.6|8611.5|8610.4|8610|8609.1|123
1688100900000|2023-06-30 04:55:00|8610.6|8609.7|8611.6|8610.1|8611.7|8610.6|8610.6|8609.4|64
1688101200000|2023-06-30 05:00:00|8611.4|8610.5|8610.9|8609.4|8611.4|8610.5|8610.4|8609.3|72
1688101500000|2023-06-30 05:05:00|8610.8|8609.3|8609.4|8608.5|8610.9|8609.8|8609.3|8608.1|58
1688101800000|2023-06-30 05:10:00|8609.3|8608.4|8609.2|8608.3|8609.8|8608.8|8609.1|8607.8|46
1688102100000|2023-06-30 05:15:00|8609.3|8608.4|8609.8|8608.9|8610|8609|8609.3|8608.4|79
1688102400000|2023-06-30 05:20:00|8609.9|8609|8608|8606.5|8609.9|8609|8607.7|8606.5|110
1688102700000|2023-06-30 05:25:00|8608.1|8606.6|8606.5|8605.6|8608.1|8606.6|8606.4|8605.4|102
1688103000000|2023-06-30 05:30:00|8606.6|8605.7|8607.6|8606.7|8607.9|8607|8606.4|8605|132
1688103300000|2023-06-30 05:35:00|8607.5|8606.6|8608.2|8607.3|8608.4|8607.5|8607.3|8606.4|90
1688103600000|2023-06-30 05:40:00|8608.3|8607.4|8607.6|8606.7|8608.4|8607.5|8607|8606.1|65
1688103900000|2023-06-30 05:45:00|8607.5|8606.6|8608.4|8607.5|8608.4|8607.5|8607.3|8606.4|63
1688104200000|2023-06-30 05:50:00|8608.5|8607.6|8610.9|8610|8611.1|8610.2|8608.4|8607.5|137
1688104500000|2023-06-30 05:55:00|8610.8|8609.9|8608.1|8605.3|8610.8|8609.9|8607.5|8605.3|208
1688104800000|2023-06-30 06:00:00|8607.8|8605.9|8608.5|8607.6|8609.9|8608.8|8607.2|8605.7|230
1688105100000|2023-06-30 06:05:00|8608.6|8607.7|8609.4|8608.5|8611.1|8610.2|8608.6|8607.7|187
1688105400000|2023-06-30 06:10:00|8609.5|8608.6|8609.8|8608.9|8610.5|8609.6|8609.4|8608.5|192
1688105700000|2023-06-30 06:15:00|8609.9|8609|8611.3|8610.4|8611.4|8610.5|8609.3|8608.4|223
1688106000000|2023-06-30 06:20:00|8611.5|8610.6|8616|8615.1|8618|8616.9|8611.4|8610.5|332
1688106300000|2023-06-30 06:25:00|8616.1|8615.2|8614.9|8614|8616.2|8615.3|8613.9|8613|193
1688106600000|2023-06-30 06:30:00|8614.8|8613.9|8612.8|8611.9|8615.4|8614.5|8612.4|8611.5|214
1688106900000|2023-06-30 06:35:00|8612.7|8611.8|8613|8612.1|8613.3|8612.4|8611.6|8610.6|156
1688107200000|2023-06-30 06:40:00|8612.9|8612|8612.4|8609.6|8612.9|8612|8610.3|8609.1|225
1688107500000|2023-06-30 06:45:00|8611.9|8609.3|8610.8|8609.9|8611.9|8610.3|8608.4|8606.9|292
1688107800000|2023-06-30 06:50:00|8610.7|8609.8|8609.8|8608.9|8610.7|8609.8|8608.1|8607.2|139
1688108100000|2023-06-30 06:55:00|8609.9|8609|8610.3|8609.4|8610.4|8609.5|8609|8608.1|142
1688108400000|2023-06-30 07:00:00|8610|8609.1|8610.8|8609.9|8611.6|8610.7|8608.7|8607.8|319
1688108700000|2023-06-30 07:05:00|8610.7|8609.8|8608.1|8607.2|8610.7|8609.8|8606.5|8605.6|271
1688109000000|2023-06-30 07:10:00|8608|8607.1|8609.3|8608.4|8609.5|8608.6|8606.6|8605.7|292
1688109300000|2023-06-30 07:15:00|8609.2|8608.3|8604.5|8603.6|8609.5|8608.6|8603.7|8602.8|285
1688109600000|2023-06-30 07:20:00|8604.4|8603.5|8599.5|8598.6|8606.2|8605.3|8599.1|8598.2|393
1688109900000|2023-06-30 07:25:00|8599.3|8598.4|8595.5|8594.6|8599.5|8598.4|8594.5|8593.6|387
1688110200000|2023-06-30 07:30:00|8595.6|8594.7|8592.8|8591.9|8597.5|8596.6|8591.5|8590.6|267
1688110500000|2023-06-30 07:35:00|8592.7|8591.8|8591.2|8590.3|8595.8|8594.9|8591.2|8590.3|255
1688110800000|2023-06-30 07:40:00|8591|8590.1|8593.5|8592.6|8594.2|8593.3|8590.9|8590|226
1688111100000|2023-06-30 07:45:00|8593.6|8592.7|8593.1|8592.2|8595.1|8594.2|8592.3|8591.4|235
1688111400000|2023-06-30 07:50:00|8593|8592.1|8594.7|8593.2|8596.1|8595.2|8593|8592.1|261
1688111700000|2023-06-30 07:55:00|8594.6|8593.1|8589.8|8588.3|8594.7|8593.7|8586.4|8585.4|304
1688112000000|2023-06-30 08:00:00|8589.9|8588.4|8589.2|8588.3|8591.1|8590.2|8587|8586.1|337
1688112300000|2023-06-30 08:05:00|8589.1|8588.2|8589.4|8588.5|8590.2|8589.3|8588.1|8587.2|255
1688112600000|2023-06-30 08:10:00|8589.3|8588.4|8590.3|8589.4|8591|8590.1|8588.1|8587.2|256
1688112900000|2023-06-30 08:15:00|8590.2|8589.3|8591.6|8590.7|8592.1|8591.2|8590.1|8589.2|167
1688113200000|2023-06-30 08:20:00|8591.5|8590.6|8591.8|8590.9|8592.9|8592|8590.7|8589.8|198
1688113500000|2023-06-30 08:25:00|8591.9|8591|8590.1|8589.2|8592.1|8591.2|8590.1|8589.2|239
1688113800000|2023-06-30 08:30:00|8590|8589.1|8588.8|8587.9|8590.2|8589.3|8588.1|8587.2|271
1688114100000|2023-06-30 08:35:00|8588.9|8588|8589|8588.1|8589.3|8588.4|8586.9|8586|223
1688114400000|2023-06-30 08:40:00|8588.9|8588|8586.5|8585.6|8589|8588.1|8585.2|8584.3|223
1688114700000|2023-06-30 08:45:00|8586.6|8585.7|8588.2|8587.3|8588.5|8587.6|8586.6|8585.7|187
1688115000000|2023-06-30 08:50:00|8588.1|8587.2|8592.6|8591.7|8592.9|8592|8587.9|8587|211
1688115300000|2023-06-30 08:55:00|8592.5|8591.6|8593.1|8591.6|8593.4|8592.5|8590.9|8590|197
1688115600000|2023-06-30 09:00:00|8593|8591.5|8590|8589.1|8595.1|8594.1|8588.9|8588|318
1688115900000|2023-06-30 09:05:00|8589.8|8588.9|8592.3|8590.8|8592.5|8591.6|8589.3|8588.4|219
1688116200000|2023-06-30 09:10:00|8592.2|8590.7|8593.7|8592.8|8596|8595.1|8589.9|8589|246
1688116500000|2023-06-30 09:15:00|8593.8|8592.9|8589.4|8588.5|8594.5|8593.6|8587.6|8586.7|260
1688116800000|2023-06-30 09:20:00|8589.3|8588.4|8591.4|8590.5|8591.7|8590.8|8584.3|8583.4|227
1688117100000|2023-06-30 09:25:00|8591.5|8590.6|8590.5|8589.6|8593.1|8592.2|8589|8588.1|244
1688117400000|2023-06-30 09:30:00|8590.4|8589.5|8588.6|8587.7|8590.8|8589.9|8588.2|8587.3|200
1688117700000|2023-06-30 09:35:00|8588.9|8588|8585.9|8585|8589.7|8588.8|8584.4|8583.5|215
1688118000000|2023-06-30 09:40:00|8586.3|8585.4|8588.2|8587.3|8588.9|8588|8585.5|8584.6|212
1688118300000|2023-06-30 09:45:00|8588.1|8587.2|8583.5|8582.6|8588.2|8587.3|8582.8|8581.9|202
1688118600000|2023-06-30 09:50:00|8583.3|8582.4|8586.8|8585.9|8587.2|8586.3|8583.3|8582.4|216
1688118900000|2023-06-30 09:55:00|8586.9|8586|8584.9|8584|8587|8586.1|8584.2|8583.3|203
1688119200000|2023-06-30 10:00:00|8584.8|8583.9|8584.1|8583.2|8585.6|8584.7|8583.4|8582.5|238
1688119500000|2023-06-30 10:05:00|8584|8583.1|8583|8582.1|8584.3|8583.4|8582.9|8582|144
1688119800000|2023-06-30 10:10:00|8583.1|8582.2|8587.4|8586.5|8587.7|8586.6|8582.5|8581.6|210
1688120100000|2023-06-30 10:15:00|8587.3|8586.4|8583.9|8583|8587.3|8586.4|8583.8|8582.9|171
1688120400000|2023-06-30 10:20:00|8584|8583.1|8583|8582.1|8584|8583.1|8579.3|8578.4|198
1688120700000|2023-06-30 10:25:00|8582.9|8582|8581.4|8580.5|8583.6|8582.7|8580.5|8579.6|148
1688121000000|2023-06-30 10:30:00|8581.2|8580.3|8585.4|8584.5|8585.8|8584.9|8581.1|8580.2|175
1688121300000|2023-06-30 10:35:00|8585.5|8584.6|8581|8580.1|8586.1|8585.2|8578|8577.1|240
1688121600000|2023-06-30 10:40:00|8580.9|8580|8578.9|8578|8581.8|8580.9|8577.2|8576.3|173
1688121900000|2023-06-30 10:45:00|8579|8578.1|8578.3|8577.4|8580.3|8579.4|8576.6|8575.7|176
1688122200000|2023-06-30 10:50:00|8578.2|8577.3|8583.1|8582.2|8583.3|8582.4|8577.9|8577|197
1688122500000|2023-06-30 10:55:00|8583.2|8582.3|8582|8581.1|8584.7|8583.8|8581.8|8580.9|263
1688122800000|2023-06-30 11:00:00|8582.1|8581.2|8580.6|8579.7|8584|8583.1|8580|8579.1|201
1688123100000|2023-06-30 11:05:00|8580.5|8579.6|8579.2|8578.3|8580.8|8579.9|8577.6|8576.7|128
1688123400000|2023-06-30 11:10:00|8579.1|8578.2|8577.8|8576.9|8580.7|8579.8|8577.4|8576.5|170
1688123700000|2023-06-30 11:15:00|8578.2|8577.3|8578.7|8577.8|8579.3|8578.4|8577.7|8576.8|142
1688124000000|2023-06-30 11:20:00|8578.8|8577.9|8579.3|8578.4|8580.1|8579.2|8578.6|8577.7|125
1688124300000|2023-06-30 11:25:00|8579.2|8578.3|8583.2|8582.3|8583.2|8582.3|8579.2|8578.3|145
1688124600000|2023-06-30 11:30:00|8583.3|8582.4|8582.1|8581.2|8583.4|8582.5|8582|8581.1|156
1688124900000|2023-06-30 11:35:00|8582|8581.1|8582|8581.1|8583.2|8582.3|8581.5|8580.6|159
1688125200000|2023-06-30 11:40:00|8582.1|8581.2|8585.5|8584.6|8585.6|8584.7|8582|8581.1|161
1688125500000|2023-06-30 11:45:00|8585.6|8584.7|8585.1|8584.2|8587.4|8586.5|8584.9|8584|181
1688125800000|2023-06-30 11:50:00|8585|8584.1|8584.7|8583.8|8586|8585.1|8581.8|8580.9|171
1688126100000|2023-06-30 11:55:00|8584.6|8583.7|8581.9|8581|8585.2|8584.3|8581.7|8580.8|200
1688126400000|2023-06-30 12:00:00|8581.8|8580.9|8585.3|8584.4|8586.1|8585.2|8580.7|8579.8|231
1688126700000|2023-06-30 12:05:00|8585.2|8584.3|8583.3|8582.4|8586.2|8585.3|8582.8|8581.9|198
1688127000000|2023-06-30 12:10:00|8583.2|8582.3|8584.2|8583.3|8586.6|8585.7|8583|8582.1|272
1688127300000|2023-06-30 12:15:00|8584.1|8583.2|8584|8583.1|8584.4|8583.5|8582.6|8581.7|207
1688127600000|2023-06-30 12:20:00|8584.1|8583.2|8587.8|8586.9|8587.9|8587|8584|8583.1|312
1688127900000|2023-06-30 12:25:00|8587.7|8586.8|8590.3|8586.8|8590.3|8588.8|8587.7|8586|322
1688128200000|2023-06-30 12:30:00|8590.7|8586.6|8590.6|8589.7|8591.5|8590|8587.6|8586.1|747
1688128500000|2023-06-30 12:35:00|8590.7|8589.8|8586.1|8585.2|8591.5|8590.6|8583.9|8583|512
1688128800000|2023-06-30 12:40:00|8586.3|8585.4|8586.2|8585.3|8586.7|8585.8|8582.2|8581.3|433
1688129100000|2023-06-30 12:45:00|8586.3|8585.4|8589.5|8588.6|8590.2|8589.3|8585.8|8584.9|448
1688129400000|2023-06-30 12:50:00|8589.6|8588.7|8590.9|8590|8592.6|8591.7|8589.6|8588.7|288
1688129700000|2023-06-30 12:55:00|8590.8|8589.9|8590.8|8589.9|8592.4|8591.5|8589.3|8588.4|293
1688130000000|2023-06-30 13:00:00|8590.9|8590|8592.3|8591.4|8592.5|8591.6|8589.3|8588.4|339
1688130300000|2023-06-30 13:05:00|8592.2|8591.3|8594.3|8593.4|8596.3|8595.4|8591|8590.1|337
1688130600000|2023-06-30 13:10:00|8594.1|8593.2|8594.4|8593.5|8595.5|8594.6|8591.7|8590.8|314
1688130900000|2023-06-30 13:15:00|8594.3|8593.4|8590.7|8589.8|8594.9|8594|8590.1|8589.2|320
1688131200000|2023-06-30 13:20:00|8590.8|8589.9|8592.5|8591.6|8592.5|8591.6|8589.3|8588.4|331
1688131500000|2023-06-30 13:25:00|8592.6|8591.7|8592.8|8591.9|8593.3|8592.4|8591.2|8590.3|277
1688131800000|2023-06-30 13:30:00|8593|8592.1|8593.1|8592.2|8594.3|8593.4|8592.5|8591.6|292
1688132100000|2023-06-30 13:35:00|8593.2|8592.3|8594.2|8593.3|8594.5|8593.6|8591.6|8590.7|343
1688132400000|2023-06-30 13:40:00|8594.3|8593.4|8596.5|8595|8596.8|8595.7|8592.8|8591.9|453
1688132700000|2023-06-30 13:45:00|8596.7|8595.2|8593.7|8592.8|8596.7|8595.7|8593|8592.1|376
1688133000000|2023-06-30 13:50:00|8593.6|8592.7|8593.4|8592.5|8593.9|8593|8589.9|8589|427
1688133300000|2023-06-30 13:55:00|8593.5|8592.6|8597.9|8594.5|8598.3|8596|8593.1|8592.2|342
1688133600000|2023-06-30 14:00:00|8597.8|8594.6|8594.7|8593.8|8598.9|8598|8593.8|8591.4|669
1688133900000|2023-06-30 14:05:00|8594.8|8593.9|8592.1|8591.2|8595.3|8594.4|8591.9|8591|346
1688134200000|2023-06-30 14:10:00|8592|8591.1|8590.7|8589.8|8594.9|8594|8590.5|8589.6|332
1688134500000|2023-06-30 14:15:00|8590.8|8589.9|8590.6|8589.7|8592.4|8591.5|8589.6|8588.6|339
1688134800000|2023-06-30 14:20:00|8590.7|8589.8|8595.6|8594.7|8595.6|8594.7|8590.1|8589.2|388
1688135100000|2023-06-30 14:25:00|8595.5|8594.6|8589.2|8588.3|8595.7|8594.8|8588.8|8587.9|296
1688135400000|2023-06-30 14:30:00|8589.3|8588.4|8589.4|8588.5|8589.6|8588.7|8585.5|8584.6|411
1688135700000|2023-06-30 14:35:00|8589.5|8588.6|8588.3|8587.4|8592.5|8591.6|8588.3|8587.4|417
1688136000000|2023-06-30 14:40:00|8588.2|8587.3|8584.4|8583.5|8588.2|8587.3|8584|8583.1|359
1688136300000|2023-06-30 14:45:00|8584.7|8583.8|8586.4|8585.5|8587.7|8586.8|8584.5|8583.6|416
1688136600000|2023-06-30 14:50:00|8586.3|8585.4|8585.7|8584.8|8589.3|8588.2|8584.6|8583.7|420
1688136900000|2023-06-30 14:55:00|8585.6|8584.7|8582.5|8581.6|8586.6|8585.7|8579.7|8578.8|748
1688137200000|2023-06-30 15:00:00|8582.4|8581.5|8583.7|8582.8|8585.2|8584.3|8580.8|8579.9|595
1688137500000|2023-06-30 15:05:00|8583.6|8582.7|8584.5|8583.6|8584.7|8583.8|8581|8580.1|331
1688137800000|2023-06-30 15:10:00|8584.6|8583.7|8583.1|8582.2|8586.2|8585.3|8581.4|8580.5|320
1688138100000|2023-06-30 15:15:00|8583|8582.1|8585.6|8584.7|8586.6|8585.7|8581.2|8580.3|342
1688138400000|2023-06-30 15:20:00|8585.8|8584.9|8588.9|8588|8589.2|8588.3|8585.8|8584.9|250
1688138700000|2023-06-30 15:25:00|8589|8588.1|8588.8|8587.9|8592.3|8591.4|8586.1|8585.2|337
1688139000000|2023-06-30 15:30:00|8588.7|8587.8|8587.5|8586.6|8589.3|8588.4|8587.2|8586.3|247
1688139300000|2023-06-30 15:35:00|8587.6|8586.7|8587.9|8587|8588.1|8587.2|8584.9|8584|239
1688139600000|2023-06-30 15:40:00|8588|8587.1|8587.1|8586.2|8589.1|8588.2|8586.9|8586|175
1688139900000|2023-06-30 15:45:00|8587.2|8586.3|8588.5|8587.6|8588.6|8587.7|8586.4|8585.5|152
1688140200000|2023-06-30 15:50:00|8588.6|8587.7|8590.1|8589.2|8591.8|8590.9|8588.5|8587.6|157
1688140500000|2023-06-30 15:55:00|8590.2|8589.3|8592.2|8591.3|8592.3|8591.4|8590|8589.1|226
1688140800000|2023-06-30 16:00:00|8592.1|8591.2|8592.3|8591.4|8593.5|8592.6|8591.7|8590.8|229
1688141100000|2023-06-30 16:05:00|8592.4|8591.5|8590.7|8589.8|8593.2|8592.3|8589.6|8588.7|209
1688141400000|2023-06-30 16:10:00|8590.8|8589.9|8589.7|8588.8|8591.3|8590.4|8589|8588.1|176
1688141700000|2023-06-30 16:15:00|8589.8|8588.9|8586.7|8585.8|8589.8|8588.9|8586.3|8585.4|155
1688142000000|2023-06-30 16:20:00|8586.6|8585.7|8589.3|8588.4|8590.5|8589.6|8585.7|8584.8|227
1688142300000|2023-06-30 16:25:00|8589.2|8588.3|8588.9|8588|8590.4|8589.5|8587.1|8586.2|352
1688142600000|2023-06-30 16:30:00|8589|8588.1|8591.5|8590.6|8591.9|8591|8588.9|8588|176
1688142900000|2023-06-30 16:35:00|8591.4|8590.5|8588.8|8587.9|8592.4|8591.5|8588.7|8587.8|123
1688143200000|2023-06-30 16:40:00|8588.7|8587.8|8588.3|8587.4|8589.2|8588.3|8587.9|8587|142
1688143500000|2023-06-30 16:45:00|8588.4|8587.5|8586.5|8585.6|8588.5|8587.6|8586.5|8585.6|165
1688143800000|2023-06-30 16:50:00|8586.6|8585.7|8585.8|8584.9|8587.3|8586.4|8585.6|8584.7|106
1688144100000|2023-06-30 16:55:00|8585.9|8585|8586.6|8585.7|8586.8|8585.9|8585.9|8585|135
1688144400000|2023-06-30 17:00:00|8586.7|8585.8|8587.5|8586.6|8587.7|8586.8|8586.3|8585.4|127
1688144700000|2023-06-30 17:05:00|8588|8587.1|8587.7|8586.8|8588.7|8587.8|8587.2|8586.3|133
1688145000000|2023-06-30 17:10:00|8587.8|8586.9|8585.9|8585|8588.5|8587.6|8585.5|8584.6|153
1688145300000|2023-06-30 17:15:00|8586|8585.1|8586.5|8585.6|8586.9|8586|8585.6|8584.7|86
1688145600000|2023-06-30 17:20:00|8586.4|8585.5|8585.9|8585|8586.8|8585.9|8585.8|8584.9|107
1688145900000|2023-06-30 17:25:00|8585.8|8584.9|8586.6|8585.7|8586.7|8585.8|8585.1|8584.2|126
1688146200000|2023-06-30 17:30:00|8586.7|8585.8|8587|8586.1|8587.1|8586.2|8586.3|8585.4|110
1688146500000|2023-06-30 17:35:00|8586.9|8586|8588|8587.1|8588.8|8587.9|8586.9|8586|156
1688146800000|2023-06-30 17:40:00|8587.9|8587|8588.4|8587.5|8589.2|8588.3|8587.3|8586.4|89
1688147100000|2023-06-30 17:45:00|8588.3|8587.4|8587.6|8586.7|8588.3|8587.4|8587.4|8586.5|125
1688147400000|2023-06-30 17:50:00|8587.5|8586.6|8588.2|8587.3|8588.7|8587.8|8587.3|8586.4|105
1688147700000|2023-06-30 17:55:00|8588.3|8587.4|8588.7|8587.8|8589.2|8588.3|8588.2|8587.3|107
1688148000000|2023-06-30 18:00:00|8588.8|8587.9|8589.5|8588.6|8590.1|8589.2|8588.7|8587.8|133
1688148300000|2023-06-30 18:05:00|8589.4|8588.5|8590.8|8589.9|8591.2|8590.3|8589.4|8588.5|128
1688148600000|2023-06-30 18:10:00|8590.9|8590|8591.1|8590.2|8591.8|8590.9|8590.8|8589.9|92
1688148900000|2023-06-30 18:15:00|8591.2|8590.3|8591.7|8590.8|8592.5|8591.6|8591|8590.1|71
1688149200000|2023-06-30 18:20:00|8591.8|8590.9|8591.6|8590.7|8591.8|8590.9|8591.3|8590.4|77
1688149500000|2023-06-30 18:25:00|8591.8|8590.9|8593.3|8592.4|8593.4|8592.5|8591.7|8590.8|125
1688149800000|2023-06-30 18:30:00|8593.4|8592.5|8593.9|8593|8593.9|8593|8593.2|8592.3|129
1688150100000|2023-06-30 18:35:00|8593.8|8592.9|8594|8593.1|8594.8|8593.9|8593.7|8592.8|124
1688150400000|2023-06-30 18:40:00|8594.1|8593.2|8594.3|8593.4|8594.3|8593.4|8593.9|8593|91
1688150700000|2023-06-30 18:45:00|8594.2|8593.3|8595.4|8594.5|8595.5|8594.6|8594.2|8593.3|127
1688151000000|2023-06-30 18:50:00|8595.3|8594.4|8595.3|8594.4|8595.6|8594.7|8594.5|8593.6|104
1688151300000|2023-06-30 18:55:00|8595.2|8594.3|8594.9|8594|8595.8|8594.9|8594.7|8593.8|154
1688151600000|2023-06-30 19:00:00|8595.2|8594.3|8596.2|8595.3|8596.8|8595.9|8595.1|8594.2|140
1688151900000|2023-06-30 19:05:00|8596.1|8595.2|8597.2|8596.3|8597.4|8596.5|8595.9|8595|90
1688152200000|2023-06-30 19:10:00|8597.3|8596.4|8596.7|8595.8|8597.3|8596.4|8595.9|8595|105
1688152500000|2023-06-30 19:15:00|8596.8|8595.9|8597.3|8596.4|8597.7|8596.8|8596.8|8595.9|95
1688152800000|2023-06-30 19:20:00|8597.4|8596.5|8597.1|8596.2|8597.8|8596.9|8597.1|8596.2|99
1688153100000|2023-06-30 19:25:00|8597.2|8596.3|8597.1|8596.2|8597.4|8596.5|8596.1|8595.2|76
1688153400000|2023-06-30 19:30:00|8597|8596.1|8596.1|8595.2|8597.3|8596.4|8595.8|8594.9|106
1688153700000|2023-06-30 19:35:00|8596.2|8595.3|8596|8595.1|8596.9|8596|8596|8595.1|54
1688154000000|2023-06-30 19:40:00|8595.9|8595|8594.5|8593.6|8596|8595.1|8594.1|8593.2|127
1688154300000|2023-06-30 19:45:00|8594.6|8593.7|8592.5|8591.6|8594.6|8593.7|8592.3|8591.4|192
1688154600000|2023-06-30 19:50:00|8592.4|8591.5|8592.5|8591.6|8593.3|8592.4|8591.7|8590.8|176
1688154900000|2023-06-30 19:55:00|8592.6|8591.7|8594.1|8593.2|8594.1|8593.2|8592|8591.1|133
1688155200000|2023-06-30 20:00:00|8594.2|8593.3|8592.4|8590.9|8594.7|8593.3|8591.5|8590.1|193
1688155500000|2023-06-30 20:05:00|8592.3|8590.8|8591.4|8589.9|8592.6|8591.2|8591.1|8589.8|103
1688155800000|2023-06-30 20:10:00|8591.5|8590|8591.2|8589.7|8591.6|8590.4|8590.9|8589.4|96
1688156100000|2023-06-30 20:15:00|8591.3|8589.8|8591.8|8590.3|8592.1|8590.6|8591.2|8589.7|117
1688156400000|2023-06-30 20:20:00|8591.9|8590.4|8592.1|8590.6|8592.4|8590.9|8591.4|8589.9|137
1688156700000|2023-06-30 20:25:00|8592|8590.5|8593|8591.5|8593.5|8592|8591.9|8590.4|115
1688157000000|2023-06-30 20:30:00|8593.1|8591.6|8593|8591.5|8593.1|8591.6|8592.5|8591|77
1688157300000|2023-06-30 20:35:00|8592.9|8591.4|8593.8|8592.3|8594.3|8592.8|8592.9|8591.4|83
1688157600000|2023-06-30 20:40:00|8593.9|8592.4|8594.2|8592.7|8595|8593.5|8593.7|8592.2|162
1688157900000|2023-06-30 20:45:00|8593.3|8591.8|8594.2|8592.7|8595.1|8593.6|8592.6|8591.1|503
1688158200000|2023-06-30 20:50:00|8594.8|8593.3|8595.8|8594.3|8596.6|8595.1|8594.1|8592.6|331
1688158500000|2023-06-30 20:55:00|8596.3|8593.9|8600.2|8588.3|8600.3|8594.2|8591.8|8584.1|378
1685664000000|2023-06-02 00:00:00|8591.2|8589.7|8590.7|8589.2|8591.2|8589.7|8589.8|8588.6|168
1685664300000|2023-06-02 00:05:00|8590.8|8589.3|8590.5|8589|8590.9|8589.7|8590.2|8588.9|96
1685664600000|2023-06-02 00:10:00|8590.6|8589.1|8591.3|8589.8|8591.3|8589.8|8590.3|8588.9|136
1685664900000|2023-06-02 00:15:00|8591|8590.1|8591|8589.5|8591.3|8590.1|8590.4|8589.1|79
1685665200000|2023-06-02 00:20:00|8590.9|8589.4|8591.7|8590.2|8591.8|8590.4|8590.8|8589.4|79
1685665500000|2023-06-02 00:25:00|8591.6|8590.1|8591.4|8589.9|8591.8|8590.4|8591.3|8589.8|88
1685665800000|2023-06-02 00:30:00|8591.3|8589.8|8592.4|8590.9|8592.6|8591.1|8591.1|8589.6|110
1685666100000|2023-06-02 00:35:00|8592.3|8590.8|8591.8|8590.3|8592.7|8591.2|8591.3|8589.8|95
1685666400000|2023-06-02 00:40:00|8591.7|8590.2|8592|8590.5|8592.9|8591.4|8591.7|8590.2|87
1685666700000|2023-06-02 00:45:00|8592.1|8590.6|8592.3|8590.8|8592.3|8590.8|8591.7|8590.2|62
1685667000000|2023-06-02 00:50:00|8592.2|8590.7|8593.1|8591.6|8593.2|8591.7|8592|8590.5|122
1685667300000|2023-06-02 00:55:00|8593|8591.5|8592.7|8591.2|8593.4|8591.9|8592.5|8591.1|103
1685667600000|2023-06-02 01:00:00|8592.8|8591.3|8591.9|8590.4|8593.1|8591.8|8591.8|8590.3|109
1685667900000|2023-06-02 01:05:00|8591.8|8590.3|8592.3|8590.8|8592.3|8590.8|8591.4|8590|138
1685668200000|2023-06-02 01:10:00|8592.4|8590.9|8592.2|8590.7|8592.9|8591.4|8591.8|8590.3|112
1685668500000|2023-06-02 01:15:00|8592.3|8590.8|8592.4|8590.9|8592.4|8590.9|8591.7|8590.2|151
1685668800000|2023-06-02 01:20:00|8592.3|8590.8|8592|8590.5|8592.6|8591.1|8591.8|8590.3|127
1685669100000|2023-06-02 01:25:00|8591.9|8590.4|8591.2|8589.7|8591.9|8590.4|8591.1|8589.7|85
1685669400000|2023-06-02 01:30:00|8591.3|8589.8|8591.5|8590|8592.1|8590.7|8591.2|8589.8|190
1685669700000|2023-06-02 01:35:00|8591.6|8590.1|8591.1|8589.6|8592.1|8590.6|8590.5|8589.4|162
1685670000000|2023-06-02 01:40:00|8591|8589.5|8590.3|8588.8|8591.3|8589.9|8590|8588.7|141
1685670300000|2023-06-02 01:45:00|8590.2|8588.7|8589.9|8589|8590.5|8589.3|8588.6|8587.7|203
1685670600000|2023-06-02 01:50:00|8590|8589.1|8588.7|8587.8|8590.2|8589.1|8588.6|8587.4|95
1685670900000|2023-06-02 01:55:00|8588.6|8587.7|8588.1|8586.6|8589|8587.8|8587.9|8586.5|90
1685671200000|2023-06-02 02:00:00|8588|8586.5|8588.5|8587|8589|8587.9|8587.6|8586.5|114
1685671500000|2023-06-02 02:05:00|8588.6|8587.1|8587.7|8586.8|8588.8|8587.4|8587.6|8586.7|75
1685671800000|2023-06-02 02:10:00|8587.8|8586.9|8588|8586.5|8588.7|8587.8|8587.8|8586.5|125
1685672100000|2023-06-02 02:15:00|8587.9|8586.4|8587.5|8586.6|8588|8587.1|8587.4|8586.2|76
1685672400000|2023-06-02 02:20:00|8587.4|8586.5|8586.9|8586|8587.5|8586.6|8586.5|8585.6|79
1685672700000|2023-06-02 02:25:00|8587|8586.1|8587.4|8586.5|8587.9|8586.6|8586.9|8585.9|70
1685673000000|2023-06-02 02:30:00|8587.3|8586.4|8587.4|8586.5|8588.3|8586.9|8587.3|8586.2|93
1685673300000|2023-06-02 02:35:00|8587.5|8586.6|8587.4|8585.9|8588|8586.6|8587.1|8585.7|92
1685673600000|2023-06-02 02:40:00|8587.5|8586|8587.4|8585.9|8587.9|8586.6|8587|8585.7|129
1685673900000|2023-06-02 02:45:00|8587.5|8586|8587.2|8586.3|8587.7|8586.5|8586.8|8585.8|108
1685674200000|2023-06-02 02:50:00|8587.1|8586.2|8585.9|8584.4|8587.4|8586.3|8585.6|8584.4|136
1685674500000|2023-06-02 02:55:00|8585.8|8584.3|8585.2|8584.3|8585.8|8584.5|8584.9|8584|114
1685674800000|2023-06-02 03:00:00|8585.3|8584.4|8585.3|8584.4|8586.1|8585.1|8585.2|8584|163
1685675100000|2023-06-02 03:05:00|8585.4|8584.5|8583.7|8582.8|8585.7|8584.6|8583.3|8582.4|124
1685675400000|2023-06-02 03:10:00|8583.6|8582.7|8584.3|8583.4|8584.4|8583.4|8583.4|8582.5|68
1685675700000|2023-06-02 03:15:00|8584.4|8583.5|8585|8583.5|8585.2|8584|8584.2|8582.9|127
1685676000000|2023-06-02 03:20:00|8584.9|8583.4|8584.8|8583.9|8585.8|8584.5|8584.8|8583.4|94
1685676300000|2023-06-02 03:25:00|8584.9|8584|8584.5|8583.6|8585.2|8584|8584.4|8583.4|72
1685676600000|2023-06-02 03:30:00|8584.4|8583.5|8587.8|8586.9|8587.8|8586.9|8584.4|8583.5|109
1685676900000|2023-06-02 03:35:00|8588|8587.1|8588.9|8588|8589.2|8588|8587.5|8586.6|129
1685677200000|2023-06-02 03:40:00|8588.8|8587.9|8588.3|8586.8|8589|8588.1|8588.3|8586.8|80
1685677500000|2023-06-02 03:45:00|8587.6|8586.1|8587.5|8586.6|8588.5|8587.6|8587.4|8586.1|127
1685677800000|2023-06-02 03:50:00|8587.6|8586.7|8588.1|8586.6|8588.4|8587.1|8587.3|8586.1|77
1685678100000|2023-06-02 03:55:00|8588.2|8586.7|8588.5|8587.6|8589.1|8587.6|8588|8586.6|56
1685678400000|2023-06-02 04:00:00|8588.4|8587.5|8588.8|8587.3|8589.3|8588.2|8588.4|8587.3|63
1685678700000|2023-06-02 04:05:00|8588.7|8587.2|8588.6|8587.1|8588.8|8587.6|8588.2|8586.7|67
1685679000000|2023-06-02 04:10:00|8588.7|8587.2|8588.9|8588|8589.1|8588.2|8588|8586.9|79
1685679300000|2023-06-02 04:15:00|8589|8588.1|8589.1|8587.6|8589.4|8588.2|8588.7|8587.2|47
1685679600000|2023-06-02 04:20:00|8589|8587.5|8588.3|8586.8|8589|8587.8|8588|8586.8|73
1685679900000|2023-06-02 04:25:00|8588.4|8586.9|8589.3|8587.8|8589.4|8588.2|8588.4|8586.9|64
1685680200000|2023-06-02 04:30:00|8589.4|8587.9|8589.6|8588.7|8589.9|8588.7|8589|8587.8|62
1685680500000|2023-06-02 04:35:00|8589.5|8588.6|8590.4|8589.5|8590.8|8589.9|8589.5|8588.3|115
1685680800000|2023-06-02 04:40:00|8590.3|8589.4|8591|8590.1|8592.3|8591.1|8590.3|8589.4|84
1685681100000|2023-06-02 04:45:00|8591.3|8589.8|8591.5|8590.6|8591.7|8590.6|8590.9|8589.6|69
1685681400000|2023-06-02 04:50:00|8591.6|8590.7|8592|8590.5|8592.3|8591.1|8590.9|8589.9|103
1685681700000|2023-06-02 04:55:00|8591.9|8590.4|8590.7|8589.8|8592.1|8590.8|8590.4|8589.5|137
1685682000000|2023-06-02 05:00:00|8590.6|8589.7|8592.4|8591.5|8593.1|8592|8590.6|8589.5|106
1685682300000|2023-06-02 05:05:00|8592.3|8591.4|8593|8592.1|8593.2|8592.3|8592.3|8591.4|82
1685682600000|2023-06-02 05:10:00|8593.1|8592.2|8592.8|8591.3|8594|8592.5|8592.3|8591.1|117
1685682900000|2023-06-02 05:15:00|8593|8591.5|8592.9|8591.4|8593.4|8592.1|8592.4|8591.3|131
1685683200000|2023-06-02 05:20:00|8593|8591.5|8593.9|8593|8594.2|8593.1|8592.6|8591.5|120
1685683500000|2023-06-02 05:25:00|8593.8|8592.9|8594.5|8593.6|8595.1|8593.7|8593.7|8592.7|91
1685683800000|2023-06-02 05:30:00|8594.4|8593.5|8593.6|8592.7|8594.5|8593.6|8593.5|8592.6|81
1685684100000|2023-06-02 05:35:00|8593.5|8592.6|8592|8591.1|8593.5|8592.6|8591.8|8590.9|123
1685684400000|2023-06-02 05:40:00|8591.9|8591|8591.3|8590.4|8592.5|8591.6|8590.8|8589.9|131
1685684700000|2023-06-02 05:45:00|8591.2|8590.3|8592.4|8591.5|8592.8|8591.6|8591.1|8590.2|103
1685685000000|2023-06-02 05:50:00|8592.5|8591.6|8591.8|8590.9|8593.5|8592.3|8591.4|8590.3|135
1685685300000|2023-06-02 05:55:00|8591.9|8591|8592.5|8591|8592.6|8591.4|8591.7|8590.5|114
1685685600000|2023-06-02 06:00:00|8592.6|8591.1|8594|8593.1|8594.1|8593.2|8592|8590.9|181
1685685900000|2023-06-02 06:05:00|8594.1|8593.2|8593.2|8592.3|8595|8594.1|8592.9|8592|162
1685686200000|2023-06-02 06:10:00|8593.3|8592.4|8593.8|8592.9|8594.3|8593.1|8592.8|8591.7|168
1685686500000|2023-06-02 06:15:00|8593.9|8593|8592.7|8591.8|8594.9|8594|8592.5|8591.6|183
1685686800000|2023-06-02 06:20:00|8592.8|8591.9|8594.4|8593.5|8594.6|8593.7|8592.6|8591.7|173
1685687100000|2023-06-02 06:25:00|8594.5|8593.6|8594.5|8593|8595.3|8594.2|8593.5|8592.6|157
1685687400000|2023-06-02 06:30:00|8594.6|8593.1|8595.5|8594.6|8596.7|8595.8|8594.5|8593.1|180
1685687700000|2023-06-02 06:35:00|8595.4|8594.5|8593.2|8592.3|8595.6|8594.7|8592.9|8592|125
1685688000000|2023-06-02 06:40:00|8593.4|8592.5|8589.1|8587.6|8593.5|8592.5|8589|8587.5|181
1685688300000|2023-06-02 06:45:00|8589.3|8587.8|8589.9|8589|8591.2|8590.3|8588.9|8587.6|224
1685688600000|2023-06-02 06:50:00|8590|8589.1|8589.9|8589|8590.5|8589.6|8589.1|8588.2|88
1685688900000|2023-06-02 06:55:00|8589.8|8588.9|8590.4|8588.9|8590.5|8589.5|8589|8588.1|173
1685689200000|2023-06-02 07:00:00|8590.5|8589|8591.9|8590.4|8593.7|8592.8|8590.5|8589|294
1685689500000|2023-06-02 07:05:00|8591.8|8590.3|8592.6|8591.7|8592.7|8591.8|8590.9|8590|248
1685689800000|2023-06-02 07:10:00|8592.7|8591.8|8595.1|8593.6|8595.5|8594.6|8592.6|8591.7|266
1685690100000|2023-06-02 07:15:00|8595.2|8593.7|8595.9|8594.4|8596.3|8594.8|8594.8|8593.3|248
1685690400000|2023-06-02 07:20:00|8595.8|8594.3|8594.2|8593.3|8596.1|8594.6|8594.1|8593|246
1685690700000|2023-06-02 07:25:00|8594.1|8593.2|8594.2|8592.7|8595.6|8594.7|8592.8|8591.9|233
1685691000000|2023-06-02 07:30:00|8594.3|8592.8|8595.9|8594.4|8596.5|8595.6|8593.4|8591.9|305
1685691300000|2023-06-02 07:35:00|8595.8|8594.3|8594.7|8593.8|8597.2|8595.7|8594.3|8593.3|286
1685691600000|2023-06-02 07:40:00|8594.6|8593.7|8594.1|8593.2|8595.1|8594|8593|8592.1|205
1685691900000|2023-06-02 07:45:00|8594|8593.1|8593|8592.1|8594|8593.1|8591|8590.1|199
1685692200000|2023-06-02 07:50:00|8592.9|8592|8591.9|8591|8592.9|8592|8591|8590.1|190
1685692500000|2023-06-02 07:55:00|8592|8591.1|8592.4|8590.9|8593.6|8592.2|8591.3|8590.4|246
1685692800000|2023-06-02 08:00:00|8592.5|8591|8594.6|8593.7|8595.3|8593.8|8591.7|8590.4|311
1685693100000|2023-06-02 08:05:00|8594.5|8593.6|8592.6|8591.7|8595|8594.1|8592|8590.8|181
1685693400000|2023-06-02 08:10:00|8592.7|8591.8|8592.2|8591.3|8593.7|8592.8|8592|8590.9|193
1685693700000|2023-06-02 08:15:00|8592.4|8591.5|8590.7|8589.8|8593.5|8592.2|8590.3|8589.4|251
1685694000000|2023-06-02 08:20:00|8590.8|8589.9|8592|8590.5|8592.5|8591|8590.4|8589.5|164
1685694300000|2023-06-02 08:25:00|8591.9|8590.4|8593.9|8593|8594.6|8593.7|8591.6|8590.1|211
1685694600000|2023-06-02 08:30:00|8593.4|8592.5|8595|8594.1|8595.3|8594.4|8593|8592.1|168
1685694900000|2023-06-02 08:35:00|8594.9|8594|8596.4|8595.5|8596.7|8595.8|8594.8|8593.9|123
1685695200000|2023-06-02 08:40:00|8596.5|8595.6|8595.6|8594.7|8596.9|8596|8595.1|8594|133
1685695500000|2023-06-02 08:45:00|8595.7|8594.8|8593.9|8593|8595.7|8594.8|8593.9|8593|84
1685695800000|2023-06-02 08:50:00|8594.2|8593.3|8594.5|8593.6|8595|8594.1|8593.8|8592.9|157
1685696100000|2023-06-02 08:55:00|8594.6|8593.7|8595.1|8594.2|8595.8|8594.9|8592.8|8591.9|335
1685696400000|2023-06-02 09:00:00|8595|8594.1|8595.3|8594.4|8595.4|8594.5|8593|8592.1|251
1685696700000|2023-06-02 09:05:00|8595.2|8594.3|8595.1|8594.2|8596.3|8595.4|8593.2|8592.3|178
1685697000000|2023-06-02 09:10:00|8595.2|8594.3|8595|8594.1|8595.4|8594.5|8594|8593.1|148
1685697300000|2023-06-02 09:15:00|8595.1|8594.2|8596.6|8595.7|8597.3|8596.4|8594.2|8593.3|149
1685697600000|2023-06-02 09:20:00|8596.5|8595.6|8594.2|8593.3|8596.8|8595.9|8593.9|8593|168
1685697900000|2023-06-02 09:25:00|8594.3|8593.4|8589.5|8588.6|8594.4|8593.5|8589.5|8588.6|219
1685698200000|2023-06-02 09:30:00|8589.6|8588.7|8589.6|8588.7|8590.4|8589.5|8588.4|8587.5|220
1685698500000|2023-06-02 09:35:00|8589.7|8588.8|8586.9|8586|8591.2|8590.3|8586.8|8585.9|115
1685698800000|2023-06-02 09:40:00|8587|8586.1|8588.3|8587.4|8588.9|8588|8586.9|8586|180
1685699100000|2023-06-02 09:45:00|8588.2|8587.3|8589.2|8588.3|8589.3|8588.3|8588|8587.1|141
1685699400000|2023-06-02 09:50:00|8589.1|8588.2|8589.9|8589|8590.8|8589.9|8588.9|8588|97
1685699700000|2023-06-02 09:55:00|8589.8|8588.9|8592.3|8590.8|8592.5|8591.2|8589.7|8588.8|178
1685700000000|2023-06-02 10:00:00|8592.4|8590.9|8590.6|8589.7|8592.8|8591.6|8590.2|8589.3|131
1685700300000|2023-06-02 10:05:00|8590.7|8589.8|8590.9|8590|8591.2|8590.3|8590.1|8589.2|108
1685700600000|2023-06-02 10:10:00|8591|8590.1|8589.4|8588.5|8591.1|8590.2|8588.6|8587.7|140
1685700900000|2023-06-02 10:15:00|8589.5|8588.6|8590.8|8589.9|8591.9|8591|8589.2|8588.3|132
1685701200000|2023-06-02 10:20:00|8590.9|8590|8593.1|8592.2|8593.2|8592.3|8590.8|8589.9|113
1685701500000|2023-06-02 10:25:00|8593|8592.1|8594.2|8593.3|8595.6|8594.7|8592.9|8592|115
1685701800000|2023-06-02 10:30:00|8594.1|8593.2|8595|8594.1|8595.6|8594.7|8593.4|8592.5|151
1685702100000|2023-06-02 10:35:00|8594.9|8594|8595.9|8595|8596|8595.1|8594.9|8594|66
1685702400000|2023-06-02 10:40:00|8595.5|8594.6|8595.9|8595|8596|8595.1|8594.6|8593.7|118
1685702700000|2023-06-02 10:45:00|8596|8595.1|8596.5|8595.6|8598.6|8597.7|8595.9|8595|178
1685703000000|2023-06-02 10:50:00|8596.6|8595.7|8598.2|8597.3|8598.4|8597.5|8596.6|8595.7|184
1685703300000|2023-06-02 10:55:00|8598.3|8597.4|8595.1|8593.6|8598.4|8597.5|8594.7|8593.6|216
1685703600000|2023-06-02 11:00:00|8595.2|8593.7|8596.3|8595.4|8596.4|8595.5|8592.6|8591.7|194
1685703900000|2023-06-02 11:05:00|8596.2|8595.3|8594.5|8593.6|8597.1|8595.9|8594.5|8593.6|131
1685704200000|2023-06-02 11:10:00|8594.6|8593.7|8595.1|8594.2|8595.6|8594.7|8592.7|8591.8|120
1685704500000|2023-06-02 11:15:00|8595|8594.1|8594.6|8593.7|8595.6|8594.7|8594.2|8593.3|120
1685704800000|2023-06-02 11:20:00|8594.5|8593.6|8594.5|8593.6|8595.1|8594.2|8593.8|8592.9|114
1685705100000|2023-06-02 11:25:00|8594.6|8593.7|8595.3|8594.4|8595.6|8594.7|8593.7|8592.8|181
1685705400000|2023-06-02 11:30:00|8595.4|8594.5|8596.7|8595.8|8598|8597.1|8594.9|8594|137
1685705700000|2023-06-02 11:35:00|8596.8|8595.9|8599|8598.1|8599.8|8598.9|8596.7|8595.8|138
1685706000000|2023-06-02 11:40:00|8598.9|8598|8595.9|8595|8599|8598.1|8595.8|8594.9|89
1685706300000|2023-06-02 11:45:00|8596|8595.1|8595.8|8594.9|8596.3|8595.4|8595.3|8594.4|98
1685706600000|2023-06-02 11:50:00|8595.9|8595|8592.9|8592|8596.2|8595.3|8592.7|8591.8|112
1685706900000|2023-06-02 11:55:00|8593|8592.1|8591.5|8590.6|8593.7|8592.8|8591.3|8590.4|203
1685707200000|2023-06-02 12:00:00|8591.6|8590.7|8594.2|8593.3|8594.8|8593.9|8591.6|8590.7|215
1685707500000|2023-06-02 12:05:00|8594.3|8593.4|8593.7|8592.8|8594.6|8593.7|8593.3|8592.4|133
1685707800000|2023-06-02 12:10:00|8593.6|8592.7|8592.7|8591.8|8595.5|8594.6|8591.9|8591|141
1685708100000|2023-06-02 12:15:00|8592.5|8591.6|8593.8|8592.9|8594.1|8593.2|8592.4|8591.5|156
1685708400000|2023-06-02 12:20:00|8593.6|8592.7|8592.5|8591|8594.3|8593.3|8591.5|8590.4|218
1685708700000|2023-06-02 12:25:00|8592.4|8590.9|8596.5|8585.5|8597.2|8592.3|8591.9|8584.6|429
1685709000000|2023-06-02 12:30:00|8595.5|8584.5|8587.9|8586.4|8599.5|8595.3|8585.9|8583.5|1483
1685709300000|2023-06-02 12:35:00|8587.8|8586.3|8591.6|8590.7|8593.2|8592.3|8587.8|8586.3|671
1685709600000|2023-06-02 12:40:00|8591.8|8590.9|8590.8|8589.3|8596.1|8594.7|8590.5|8589|601
1685709900000|2023-06-02 12:45:00|8590.6|8589.1|8591.7|8590.8|8592.4|8591.5|8589.4|8588.3|454
1685710200000|2023-06-02 12:50:00|8591.8|8590.9|8588.5|8587.6|8594|8593.1|8588.5|8587.6|565
1685710500000|2023-06-02 12:55:00|8588.2|8587.3|8588.9|8588|8590|8589.1|8588.2|8587.3|356
1685710800000|2023-06-02 13:00:00|8589|8588.1|8591.5|8590.6|8592.2|8591.3|8588.2|8587.3|373
1685711100000|2023-06-02 13:05:00|8591.6|8590.7|8592.6|8591.7|8593.6|8592.7|8590|8589.1|445
1685711400000|2023-06-02 13:10:00|8592.5|8591.6|8591.8|8590.9|8593.9|8593|8591|8590.1|387
1685711700000|2023-06-02 13:15:00|8592.4|8591.5|8590.6|8589.7|8592.5|8591.6|8590.5|8589.6|250
1685712000000|2023-06-02 13:20:00|8590.5|8589.6|8589.3|8588.4|8591.1|8590.2|8588.5|8587.6|239
1685712300000|2023-06-02 13:25:00|8589.4|8588.5|8591.3|8590.4|8591.7|8590.8|8589.1|8588.2|309
1685712600000|2023-06-02 13:30:00|8591.4|8590.5|8593.5|8592.6|8594.1|8593.2|8591.3|8590.4|319
1685712900000|2023-06-02 13:35:00|8593.3|8592.4|8593.6|8592.7|8594.4|8593.5|8592.4|8591.5|326
1685713200000|2023-06-02 13:40:00|8593.7|8592.8|8587.3|8586.4|8594.1|8593.2|8587.2|8586.3|330
1685713500000|2023-06-02 13:45:00|8587.4|8586.5|8585.4|8584.5|8588.1|8587.2|8585.2|8584.3|451
1685713800000|2023-06-02 13:50:00|8585.3|8584.4|8582.7|8581.8|8587.4|8586.5|8582.5|8581.6|347
1685714100000|2023-06-02 13:55:00|8582.8|8581.9|8580.5|8579.6|8583.7|8582.7|8578.9|8578|382
1685714400000|2023-06-02 14:00:00|8580.4|8579.5|8582.5|8581.6|8583.1|8582.2|8579.8|8578.9|368
1685714700000|2023-06-02 14:05:00|8582.4|8581.5|8585.3|8584.4|8585.5|8584.6|8581.8|8580.9|315
1685715000000|2023-06-02 14:10:00|8585.2|8584.3|8585.9|8585|8586.3|8585.4|8585|8584.1|336
1685715300000|2023-06-02 14:15:00|8585.8|8584.9|8584.9|8584|8586.4|8585.5|8584.1|8583.2|352
1685715600000|2023-06-02 14:20:00|8584.7|8583.8|8584.3|8583.4|8586.4|8585.5|8583.2|8582.3|430
1685715900000|2023-06-02 14:25:00|8584.1|8583.2|8581.5|8580.6|8584.5|8583.6|8580.9|8580|427
1685716200000|2023-06-02 14:30:00|8581.3|8580.4|8584.4|8583.5|8585.6|8584.7|8581.2|8580.3|355
1685716500000|2023-06-02 14:35:00|8584.5|8583.6|8585.4|8584.5|8586.2|8585.3|8584.4|8583.5|292
1685716800000|2023-06-02 14:40:00|8585.5|8584.6|8586.5|8585.6|8587|8586.1|8585.3|8584.4|212
1685717100000|2023-06-02 14:45:00|8586.6|8585.7|8590.9|8590|8591|8590.1|8586.3|8585.4|329
1685717400000|2023-06-02 14:50:00|8590.8|8589.9|8593.1|8592.2|8593.2|8592.3|8589.8|8588.9|296
1685717700000|2023-06-02 14:55:00|8593|8592.1|8592.5|8591.6|8593.5|8592.6|8590.8|8589.9|432
1685718000000|2023-06-02 15:00:00|8592.4|8591.5|8589.5|8588.6|8593.3|8592.4|8588.9|8588|409
1685718300000|2023-06-02 15:05:00|8589.4|8588.5|8594.6|8593.7|8597.1|8596.2|8589|8588.1|289
1685718600000|2023-06-02 15:10:00|8594.5|8593.6|8596.6|8595.7|8598.4|8597.5|8593.9|8593|220
1685718900000|2023-06-02 15:15:00|8596.9|8596|8598.3|8597.4|8599.6|8598.7|8596.9|8596|192
1685719200000|2023-06-02 15:20:00|8598.2|8597.3|8598.8|8597.9|8599.1|8598.2|8597.8|8596.9|187
1685719500000|2023-06-02 15:25:00|8598.9|8598|8600.1|8599.2|8600.3|8599.4|8598.6|8597.7|159
1685719800000|2023-06-02 15:30:00|8600|8599.1|8600.2|8599.3|8600.4|8599.5|8597.8|8596.9|165
1685720100000|2023-06-02 15:35:00|8600.1|8599.2|8599.2|8598.3|8600.5|8599.6|8599.1|8598.2|169
1685720400000|2023-06-02 15:40:00|8599.3|8598.4|8601.2|8600.3|8602.2|8601.3|8597.9|8597|235
1685720700000|2023-06-02 15:45:00|8601.1|8600.2|8602.6|8601.7|8603.4|8602.5|8601|8599.9|241
1685721000000|2023-06-02 15:50:00|8602.7|8601.8|8603.8|8602.9|8604.4|8603.5|8602.3|8601.4|172
1685721300000|2023-06-02 15:55:00|8603.7|8602.8|8602.1|8601.2|8604|8603.1|8601.2|8600.3|158
1685721600000|2023-06-02 16:00:00|8601.9|8601|8603|8602.1|8603.8|8602.9|8601.1|8600.2|221
1685721900000|2023-06-02 16:05:00|8603.1|8602.2|8602.4|8601.5|8603.2|8602.3|8601.2|8600.3|193
1685722200000|2023-06-02 16:10:00|8602.3|8601.4|8601.4|8600.5|8603|8602.1|8600.6|8599.7|207
1685722500000|2023-06-02 16:15:00|8601.5|8600.6|8601.3|8600.4|8603|8602.1|8600.9|8600|134
1685722800000|2023-06-02 16:20:00|8601.2|8600.3|8601.1|8600.2|8602.1|8601.2|8600.6|8599.7|113
1685723100000|2023-06-02 16:25:00|8601.2|8600.3|8599.2|8598.3|8601.2|8600.3|8598.6|8597.7|160
1685723400000|2023-06-02 16:30:00|8599.3|8598.4|8600.3|8599.4|8600.3|8599.4|8598.8|8597.9|148
1685723700000|2023-06-02 16:35:00|8600.2|8599.3|8599|8598.1|8600.4|8599.5|8598.9|8598|131
1685724000000|2023-06-02 16:40:00|8598.9|8598|8599.6|8598.7|8599.8|8598.9|8598.6|8597.7|96
1685724300000|2023-06-02 16:45:00|8599.5|8598.6|8598.8|8597.9|8600.3|8599.4|8598.3|8597.4|119
1685724600000|2023-06-02 16:50:00|8598.5|8597.6|8600.4|8599.5|8601.3|8600.4|8598.4|8597.5|185
1685724900000|2023-06-02 16:55:00|8600.5|8599.6|8603.1|8602.2|8603.4|8602.5|8600.2|8599.3|205
1685725200000|2023-06-02 17:00:00|8603.2|8602.3|8603.2|8602.3|8603.4|8602.5|8602.1|8601.2|218
1685725500000|2023-06-02 17:05:00|8603.1|8602.2|8602.6|8601.7|8603.2|8602.3|8601.7|8600.8|188
1685725800000|2023-06-02 17:10:00|8602.7|8601.8|8604.5|8603.6|8604.7|8603.8|8602.6|8601.7|111
1685726100000|2023-06-02 17:15:00|8604.4|8603.5|8604|8603.1|8604.4|8603.5|8603.4|8602.5|117
1685726400000|2023-06-02 17:20:00|8604.1|8603.2|8602.7|8601.8|8604.4|8603.5|8602|8601.1|111
1685726700000|2023-06-02 17:25:00|8602.6|8601.7|8601.5|8600.6|8602.9|8602|8601.5|8600.6|133
1685727000000|2023-06-02 17:30:00|8601.6|8600.7|8602.1|8601.2|8603|8602.1|8601.3|8600.4|131
1685727300000|2023-06-02 17:35:00|8602|8601.1|8602.1|8601.2|8602.2|8601.3|8601.4|8600.5|128
1685727600000|2023-06-02 17:40:00|8602|8601.1|8601.8|8600.9|8602.6|8601.7|8601.5|8600.6|119
1685727900000|2023-06-02 17:45:00|8602|8601.1|8601.6|8600.7|8602.7|8601.8|8601.6|8600.7|146
1685728200000|2023-06-02 17:50:00|8601.7|8600.8|8602.4|8601.5|8602.8|8601.9|8601.7|8600.8|57
1685728500000|2023-06-02 17:55:00|8602.2|8601.3|8602.1|8601.2|8602.8|8601.9|8601.9|8601|94
1685728800000|2023-06-02 18:00:00|8602.2|8601.3|8601.5|8600.6|8602.7|8601.8|8601.1|8600.2|107
1685729100000|2023-06-02 18:05:00|8601.7|8600.8|8602.8|8601.9|8602.9|8602|8601.1|8600.2|102
1685729400000|2023-06-02 18:10:00|8602.7|8601.8|8605.1|8604.2|8605.6|8604.7|8602.5|8601.6|149
1685729700000|2023-06-02 18:15:00|8605|8604.1|8605|8604.1|8605.4|8604.5|8604.2|8603.3|136
1685730000000|2023-06-02 18:20:00|8604.9|8604|8605.5|8604.6|8605.6|8604.7|8604.9|8604|108
1685730300000|2023-06-02 18:25:00|8605.4|8604.5|8605.1|8604.2|8605.9|8605|8604.9|8604|122
1685730600000|2023-06-02 18:30:00|8605.2|8604.3|8604.2|8603.3|8605.3|8604.4|8603.7|8602.8|104
1685730900000|2023-06-02 18:35:00|8604.1|8603.2|8603.8|8602.9|8604.3|8603.4|8603|8602.1|130
1685731200000|2023-06-02 18:40:00|8603.9|8603|8603.2|8602.3|8603.9|8603|8602.9|8602|95
1685731500000|2023-06-02 18:45:00|8603.1|8602.2|8604.5|8603.6|8604.5|8603.6|8602.6|8601.7|119
1685731800000|2023-06-02 18:50:00|8604.4|8603.5|8604.7|8603.8|8604.9|8604|8604|8603.1|108
1685732100000|2023-06-02 18:55:00|8604.6|8603.7|8603.2|8602.3|8604.8|8603.9|8602.9|8602|126
1685732400000|2023-06-02 19:00:00|8603.1|8602.2|8602.9|8602|8603.9|8603|8602.9|8602|136
1685732700000|2023-06-02 19:05:00|8603.1|8602.2|8603.9|8603|8604.1|8603.2|8603|8601.9|104
1685733000000|2023-06-02 19:10:00|8603.8|8602.9|8603.2|8602.3|8604.4|8603.5|8602.8|8601.9|118
1685733300000|2023-06-02 19:15:00|8603.3|8602.4|8603.8|8602.9|8604.2|8603.3|8602.8|8601.9|129
1685733600000|2023-06-02 19:20:00|8603.9|8603|8602.7|8601.8|8604.3|8603.4|8602.7|8601.8|83
1685733900000|2023-06-02 19:25:00|8602.9|8602|8601.4|8600.5|8603.1|8602.2|8601.2|8600.3|148
1685734200000|2023-06-02 19:30:00|8601.3|8600.4|8601.7|8600.8|8601.9|8601|8600.3|8599.4|115
1685734500000|2023-06-02 19:35:00|8601.2|8600.3|8599.9|8599|8601.2|8600.3|8599.9|8599|52
1685734800000|2023-06-02 19:40:00|8600|8599.1|8601.2|8600.3|8602|8601.1|8599.5|8598.6|79
1685735100000|2023-06-02 19:45:00|8601.1|8600.2|8600.9|8600|8602|8601.1|8600.9|8600|114
1685735400000|2023-06-02 19:50:00|8601|8600.1|8600.2|8599.3|8601.3|8600.4|8599.8|8598.9|118
1685735700000|2023-06-02 19:55:00|8600.1|8599.2|8601.1|8600.2|8601.3|8600.4|8599.9|8599|111
1685736000000|2023-06-02 20:00:00|8601.2|8600.3|8601.6|8600.1|8602.3|8600.8|8601.1|8599.8|138
1685736300000|2023-06-02 20:05:00|8601.5|8600|8599.6|8598.1|8601.5|8600.2|8599.6|8598.1|73
1685736600000|2023-06-02 20:10:00|8599.7|8598.2|8599|8597.5|8600.1|8598.6|8598.6|8597.3|74
1685736900000|2023-06-02 20:15:00|8598.9|8597.4|8598.3|8596.8|8599.2|8597.9|8598.2|8596.7|72
1685737200000|2023-06-02 20:20:00|8598.4|8596.9|8599.3|8597.8|8599.6|8598.1|8598.3|8596.8|52
1685737500000|2023-06-02 20:25:00|8599.2|8597.7|8599.9|8598.4|8600.1|8598.6|8598.9|8597.4|59
1685737800000|2023-06-02 20:30:00|8599.8|8598.3|8600.8|8599.3|8601.1|8599.6|8599.8|8598.3|43
1685738100000|2023-06-02 20:35:00|8600.9|8599.4|8600.5|8599|8600.9|8599.4|8600|8598.5|44
1685738400000|2023-06-02 20:40:00|8600.4|8598.9|8600.2|8598.7|8600.6|8599.1|8600|8598.5|45
1685738700000|2023-06-02 20:45:00|8600.3|8598.8|8601.6|8600.1|8602.2|8600.1|8599.9|8597.9|170
1685739000000|2023-06-02 20:50:00|8602.5|8599.1|8600.3|8597.4|8603.2|8599.5|8599.4|8595.5|382
1685739300000|2023-06-02 20:55:00|8600.7|8596.6|8605.2|8593.3|8606|8597.3|8600.3|8591|457
1685908800000|2023-06-04 20:00:00|8606.6|8590.6|8606.6|8590.6|8606.6|8590.6|8606.6|8590.6|1
1685909100000|2023-06-04 20:05:00|8608|8587|8608|8587|8608|8587|8608|8587|1
1685909400000|2023-06-04 20:10:00|8607.9|8586.9|8610.7|8589.7|8613.9|8592.9|8607.9|8586.9|17
1685909700000|2023-06-04 20:15:00|8611|8590|8611.1|8590.2|8613.9|8592.9|8609.3|8588.3|20
1685910000000|2023-06-04 20:20:00|8607.9|8586.9|8609.9|8588.9|8609.9|8588.9|8607.9|8586.9|2
1685910300000|2023-06-04 20:25:00|8610|8589|8609.8|8588.8|8610|8589|8609.8|8588.8|3
1685910600000|2023-06-04 20:30:00|8610.6|8590.2|8610.3|8590.2|8610.6|8590.2|8609|8588|9
1685910900000|2023-06-04 20:35:00|8607.9|8586.9|8609.4|8588.4|8609.5|8588.5|8607.5|8586.5|13
1685911200000|2023-06-04 20:40:00|8607.5|8586.5|8609.2|8588.2|8611.4|8590.4|8607.5|8586.5|25
1685911500000|2023-06-04 20:45:00|8611.4|8590.4|8607.3|8586.3|8611.4|8590.4|8607.3|8586.3|2
1685911800000|2023-06-04 20:50:00|8611.4|8590.4|8609|8588|8611.6|8590.6|8609|8588|5
1685912100000|2023-06-04 20:55:00|8609.5|8587.6|8610.7|8588.8|8612.1|8590.2|8609.5|8587.6|31
1685912400000|2023-06-04 21:00:00|8609|8587.1|8608.4|8586.5|8609.5|8587.6|8606.4|8584.5|25
1685912700000|2023-06-04 21:05:00|8608.2|8586.3|8610.3|8588.4|8612.2|8590.3|8607.7|8585.8|61
1685913000000|2023-06-04 21:10:00|8609.1|8587.2|8609.7|8587.8|8611.1|8589.2|8609|8587.1|37
1685913300000|2023-06-04 21:15:00|8609.5|8587.6|8609.8|8587.9|8610.6|8588.7|8608.3|8586.4|17
1685913600000|2023-06-04 21:20:00|8609.7|8587.8|8604.8|8592.9|8610.7|8593|8604.3|8586.6|32
1685913900000|2023-06-04 21:25:00|8604.9|8593|8605.2|8593.3|8606.2|8594.3|8604.6|8592.7|27
1685914200000|2023-06-04 21:30:00|8603.5|8591.6|8605.6|8597.4|8606.3|8597.4|8603.5|8591.6|128
1685914500000|2023-06-04 21:35:00|8606.2|8594.3|8606.6|8594.7|8606.7|8597.4|8605.2|8594.2|22
1685914800000|2023-06-04 21:40:00|8605.2|8596.8|8605.1|8593.2|8606.6|8596.8|8604.8|8592.9|41
1685915100000|2023-06-04 21:45:00|8605.2|8593.3|8605.6|8598.5|8606.5|8598.6|8605.1|8593.2|83
1685915400000|2023-06-04 21:50:00|8605.7|8596.1|8605.6|8598.4|8606.8|8598.6|8605.3|8593.4|41
1685915700000|2023-06-04 21:55:00|8605.4|8598.2|8605.4|8596.4|8605.9|8598.2|8604.4|8592.5|67
1685916000000|2023-06-04 22:00:00|8605.3|8596.2|8605.9|8601.2|8606.9|8603.2|8604|8592.7|312
1685916300000|2023-06-04 22:05:00|8605.4|8601.6|8604.6|8603.1|8605.4|8603.1|8604.2|8601.6|214
1685916600000|2023-06-04 22:10:00|8605|8602.7|8605|8603.5|8606|8604.1|8604.6|8602.7|144
1685916900000|2023-06-04 22:15:00|8604.9|8603.4|8604.4|8602.9|8605|8603.5|8604.3|8602.8|125
1685917200000|2023-06-04 22:20:00|8604.5|8603|8603.1|8601.6|8604.5|8603|8603|8601.5|121
1685917500000|2023-06-04 22:25:00|8603.2|8601.7|8602.7|8601.2|8603.4|8601.9|8602.4|8600.9|99
1685917800000|2023-06-04 22:30:00|8602.8|8601.3|8604.2|8602.7|8604.6|8603.1|8602.6|8601.1|174
1685918100000|2023-06-04 22:35:00|8604.3|8602.8|8604.5|8603|8604.6|8603.1|8604.2|8602.7|91
1685918400000|2023-06-04 22:40:00|8604.4|8602.9|8604.8|8603.3|8605.1|8603.6|8604.3|8602.8|45
1685918700000|2023-06-04 22:45:00|8604.7|8603.2|8603.4|8601.9|8604.7|8603.2|8603.1|8601.6|53
1685919000000|2023-06-04 22:50:00|8603.3|8601.8|8604.1|8602.6|8604.2|8602.7|8603.3|8601.8|36
1685919300000|2023-06-04 22:55:00|8604.2|8602.7|8605.4|8603.9|8605.8|8604.3|8604.2|8602.7|40
1685919600000|2023-06-04 23:00:00|8605.5|8604|8605.4|8604.5|8606|8604.7|8604.2|8602.7|90
1685919900000|2023-06-04 23:05:00|8605.5|8604|8605.8|8604.3|8605.9|8604.6|8605.2|8604|50
1685920200000|2023-06-04 23:10:00|8605.7|8604.2|8607.6|8606.1|8607.9|8606.4|8605.5|8604|82
1685920500000|2023-06-04 23:15:00|8607.5|8606|8607.5|8606|8607.7|8606.2|8607|8605.6|77
1685920800000|2023-06-04 23:20:00|8607.6|8606.1|8606.5|8605|8607.7|8606.2|8606.5|8605|96
1685921100000|2023-06-04 23:25:00|8606.6|8605.1|8607|8605.5|8607.4|8606|8606.5|8605|123
1685921400000|2023-06-04 23:30:00|8607.1|8605.6|8607.3|8605.8|8607.6|8606.2|8606.3|8604.8|114
1685921700000|2023-06-04 23:35:00|8607.4|8605.9|8607.1|8605.6|8607.5|8606.1|8606.6|8605.4|60
1685922000000|2023-06-04 23:40:00|8607|8605.5|8606.4|8604.9|8607.1|8605.6|8606.4|8604.9|54
1685922300000|2023-06-04 23:45:00|8606.3|8605.4|8606.3|8604.8|8606.6|8605.4|8605.6|8604.3|91
1685922600000|2023-06-04 23:50:00|8606.4|8604.9|8606.3|8604.8|8606.6|8605.4|8606.1|8604.6|107
1685922900000|2023-06-04 23:55:00|8606.2|8604.7|8606.2|8604.7|8607.1|8605.6|8605.9|8604.4|106
1685923200000|2023-06-05 00:00:00|8606.3|8604.8|8605.1|8603.6|8606.3|8604.8|8604.8|8603.3|169
1685923500000|2023-06-05 00:05:00|8605|8603.5|8605|8603.5|8605.4|8603.9|8604.3|8602.8|105
1685923800000|2023-06-05 00:10:00|8604.9|8603.4|8603.8|8602.3|8605.2|8603.7|8603.8|8602.3|108
1685924100000|2023-06-05 00:15:00|8603.9|8602.4|8603.7|8602.2|8604.3|8602.8|8603.5|8602|97
1685924400000|2023-06-05 00:20:00|8603.8|8602.3|8603.1|8601.6|8604.2|8602.7|8602.7|8601.2|89
1685924700000|2023-06-05 00:25:00|8603|8601.5|8603.5|8602|8603.6|8602.1|8602.7|8601.2|106
1685925000000|2023-06-05 00:30:00|8603.3|8601.8|8603|8601.5|8603.9|8602.4|8602.7|8601.3|90
1685925300000|2023-06-05 00:35:00|8603.2|8601.7|8603|8601.5|8603.8|8602.3|8603|8601.5|76
1685925600000|2023-06-05 00:40:00|8603.1|8601.6|8604|8602.5|8604.1|8602.6|8603|8601.5|75
1685925900000|2023-06-05 00:45:00|8603.9|8602.4|8604.1|8602.6|8604.4|8602.9|8603.8|8602.3|70
1685926200000|2023-06-05 00:50:00|8604|8602.5|8603.9|8602.4|8604.4|8603.3|8603.6|8602.1|136
1685926500000|2023-06-05 00:55:00|8604.3|8602.8|8603.1|8601.6|8604.5|8603|8602.5|8601|126
1685926800000|2023-06-05 01:00:00|8603|8601.5|8603.5|8602|8604.4|8602.9|8603|8601.5|171
1685927100000|2023-06-05 01:05:00|8603.4|8601.9|8602.5|8601|8603.7|8602.2|8602.4|8600.9|147
1685927400000|2023-06-05 01:10:00|8602.6|8601.1|8603.5|8602|8603.7|8602.2|8602.3|8600.8|137
1685927700000|2023-06-05 01:15:00|8603.6|8602.1|8602.8|8601.3|8603.7|8602.4|8602.4|8600.9|153
1685928000000|2023-06-05 01:20:00|8602.9|8601.4|8602.7|8601.2|8603.6|8602.1|8602.5|8601|154
1685928300000|2023-06-05 01:25:00|8602.6|8601.1|8602|8600.5|8603.1|8601.6|8602|8600.5|139
1685928600000|2023-06-05 01:30:00|8601.9|8600.4|8602.6|8601.1|8602.7|8601.5|8601.8|8600.3|165
1685928900000|2023-06-05 01:35:00|8602.5|8601|8602|8600.5|8602.6|8601.3|8601.9|8600.4|135
1685929200000|2023-06-05 01:40:00|8602.1|8600.6|8602.8|8601.3|8603.3|8601.8|8601.9|8600.4|129
1685929500000|2023-06-05 01:45:00|8602.7|8601.2|8603.4|8601.9|8603.5|8602|8602.1|8600.6|209
1685929800000|2023-06-05 01:50:00|8603.3|8601.8|8603.9|8602.4|8604.2|8602.7|8603.2|8601.8|172
1685930100000|2023-06-05 01:55:00|8604|8602.5|8605.1|8603.6|8605.6|8604.1|8603.6|8602.4|146
1685930400000|2023-06-05 02:00:00|8605|8603.5|8606.1|8604.6|8606.3|8604.8|8605|8603.5|101
1685930700000|2023-06-05 02:05:00|8606|8604.5|8606.9|8605.4|8607.1|8605.6|8605.9|8604.4|95
1685931000000|2023-06-05 02:10:00|8606.8|8605.3|8608|8606.5|8608.1|8606.6|8606.5|8605|109
1685931300000|2023-06-05 02:15:00|8607.7|8606.2|8608.4|8606.9|8608.6|8607.1|8607.6|8606.2|155
1685931600000|2023-06-05 02:20:00|8608.5|8607|8607.6|8606.1|8609|8607.5|8607.6|8606.1|156
1685931900000|2023-06-05 02:25:00|8607.7|8606.2|8608|8606.5|8608.1|8606.6|8607.5|8606|109
1685932200000|2023-06-05 02:30:00|8608.2|8606.7|8608|8606.5|8608.6|8607.1|8607.9|8606.4|123
1685932500000|2023-06-05 02:35:00|8608.1|8606.6|8608.6|8607.1|8608.8|8607.3|8608|8606.5|86
1685932800000|2023-06-05 02:40:00|8608.5|8607|8608.9|8607.4|8609.1|8607.6|8608.5|8607|72
1685933100000|2023-06-05 02:45:00|8608.8|8607.3|8608.9|8607.4|8609.1|8607.6|8608.6|8607.1|49
1685933400000|2023-06-05 02:50:00|8608.8|8607.3|8608.1|8606.6|8608.9|8607.4|8608.1|8606.6|96
1685933700000|2023-06-05 02:55:00|8608|8606.5|8608.4|8606.9|8608.7|8607.2|8607.8|8606.3|86
1685934000000|2023-06-05 03:00:00|8608.5|8607|8606.7|8605.2|8608.5|8607|8606.6|8605.1|113
1685934300000|2023-06-05 03:05:00|8606.8|8605.3|8606.7|8605.2|8606.9|8605.4|8606.4|8604.9|82
1685934600000|2023-06-05 03:10:00|8606.6|8605.1|8606.4|8604.9|8606.8|8605.3|8605.4|8603.9|91
1685934900000|2023-06-05 03:15:00|8606.5|8605|8606.7|8605.2|8607|8605.5|8606.4|8604.9|89
1685935200000|2023-06-05 03:20:00|8606.8|8605.3|8606.4|8604.9|8606.8|8605.3|8606.2|8604.7|97
1685935500000|2023-06-05 03:25:00|8606.2|8604.7|8607|8605.5|8607.4|8605.9|8606.1|8604.6|93
1685935800000|2023-06-05 03:30:00|8606.8|8605.9|8606.8|8605.3|8607.2|8606|8606.2|8604.9|129
1685936100000|2023-06-05 03:35:00|8606.7|8605.2|8605.8|8604.3|8606.8|8605.5|8605.5|8604|140
1685936400000|2023-06-05 03:40:00|8605.7|8604.2|8605|8603.5|8605.8|8604.5|8605|8603.5|89
1685936700000|2023-06-05 03:45:00|8604.9|8603.4|8605|8603.5|8605.1|8603.9|8604.4|8603.1|63
1685937000000|2023-06-05 03:50:00|8604.9|8603.4|8604.4|8602.9|8604.9|8603.4|8604.2|8602.9|69
1685937300000|2023-06-05 03:55:00|8604.5|8603|8604.2|8603.3|8604.8|8603.9|8604.2|8602.8|64
1685937600000|2023-06-05 04:00:00|8604.3|8603.4|8605.4|8603.9|8605.6|8604.7|8604.3|8603.2|86
1685937900000|2023-06-05 04:05:00|8605.5|8604|8605.9|8604.4|8606|8604.8|8605.3|8604|51
1685938200000|2023-06-05 04:10:00|8605.8|8604.3|8607.5|8606|8607.6|8606.1|8605.3|8603.8|98
1685938500000|2023-06-05 04:15:00|8607.6|8606.1|8607|8605.5|8607.7|8606.2|8606.7|8605.2|96
1685938800000|2023-06-05 04:20:00|8607.1|8605.6|8608.2|8606.7|8608.2|8606.7|8606.5|8605.2|79
1685939100000|2023-06-05 04:25:00|8608.3|8606.8|8607.9|8606.4|8608.4|8607|8607.6|8606.4|61
1685939400000|2023-06-05 04:30:00|8608|8606.5|8608.3|8606.8|8608.3|8606.8|8607.2|8605.9|76
1685939700000|2023-06-05 04:35:00|8608.2|8606.7|8608.4|8606.9|8608.5|8607.3|8607.8|8606.6|47
1685940000000|2023-06-05 04:40:00|8608.5|8607|8608.1|8607.2|8608.6|8607.3|8607.7|8606.5|70
1685940300000|2023-06-05 04:45:00|8608.2|8607.3|8607.5|8606|8608.2|8607.3|8606.8|8605.6|56
1685940600000|2023-06-05 04:50:00|8607.6|8606.1|8606.2|8605.3|8607.9|8606.6|8606.1|8604.9|75
1685940900000|2023-06-05 04:55:00|8606.1|8605.2|8606.7|8605.8|8607.1|8605.9|8605.9|8604.6|115
1685941200000|2023-06-05 05:00:00|8606.6|8605.7|8606.8|8605.3|8607.2|8605.9|8606.1|8604.7|88
1685941500000|2023-06-05 05:05:00|8606.7|8605.2|8606.8|8605.3|8607.2|8605.7|8606.5|8605|74
1685941800000|2023-06-05 05:10:00|8606.7|8605.2|8606.4|8604.9|8606.9|8605.7|8606.1|8604.7|84
1685942100000|2023-06-05 05:15:00|8606.5|8605|8606.9|8605.4|8607.1|8605.9|8605.4|8604.3|105
1685942400000|2023-06-05 05:20:00|8607|8605.5|8606.9|8606|8607.4|8606.3|8606.6|8605.1|94
1685942700000|2023-06-05 05:25:00|8606.8|8605.9|8607.4|8605.9|8607.6|8606.5|8606.8|8605.6|99
1685943000000|2023-06-05 05:30:00|8607.3|8605.8|8606.3|8604.8|8607.4|8606.2|8606.3|8604.8|73
1685943300000|2023-06-05 05:35:00|8606.5|8605|8605|8603.5|8606.5|8605|8604.7|8603.4|74
1685943600000|2023-06-05 05:40:00|8604.8|8603.9|8605.7|8604.2|8606|8604.8|8604.2|8602.7|144
1685943900000|2023-06-05 05:45:00|8605.6|8604.1|8605.8|8604.3|8605.9|8604.7|8604.8|8603.3|130
1685944200000|2023-06-05 05:50:00|8605.7|8604.2|8607.5|8606.6|8608.2|8606.8|8605.6|8604.1|123
1685944500000|2023-06-05 05:55:00|8607.6|8606.7|8609.6|8608.1|8610.2|8608.7|8607.5|8606.3|184
1685944800000|2023-06-05 06:00:00|8609.7|8608.2|8608.7|8607.2|8610.9|8609.5|8607.8|8606.3|278
1685945100000|2023-06-05 06:05:00|8608.8|8607.9|8610.7|8609.2|8610.8|8609.6|8607.5|8606.6|223
1685945400000|2023-06-05 06:10:00|8610.6|8609.1|8613|8612.1|8613.3|8612.4|8610.1|8609.1|157
1685945700000|2023-06-05 06:15:00|8612.9|8612|8613.9|8612.4|8615.1|8614.2|8612.5|8611.6|225
1685946000000|2023-06-05 06:20:00|8614|8612.5|8611.3|8610.4|8614.5|8613|8611.1|8610.2|173
1685946300000|2023-06-05 06:25:00|8611.4|8610.5|8615|8614.1|8615.2|8614.3|8611.1|8610.1|197
1685946600000|2023-06-05 06:30:00|8614.9|8614|8612.4|8611.5|8615|8614.1|8612.3|8611|259
1685946900000|2023-06-05 06:35:00|8612.5|8611.6|8613.8|8612.9|8614.5|8613.6|8612.3|8611.1|141
1685947200000|2023-06-05 06:40:00|8613.9|8613|8612.3|8611.4|8614.9|8614|8610.9|8610|193
1685947500000|2023-06-05 06:45:00|8612.5|8611.6|8614.6|8613.7|8615.1|8614|8612.5|8611.5|147
1685947800000|2023-06-05 06:50:00|8614.7|8613.8|8614.9|8614|8615.4|8614.5|8613.7|8612.8|165
1685948100000|2023-06-05 06:55:00|8614.8|8613.9|8618.7|8617.8|8619.7|8618.8|8614.8|8613.9|274
1685948400000|2023-06-05 07:00:00|8618.4|8617.5|8616.8|8615.9|8620.6|8619.5|8616.5|8615.6|427
1685948700000|2023-06-05 07:05:00|8616.7|8615.8|8615.2|8614.3|8616.7|8615.8|8614.2|8613.2|380
1685949000000|2023-06-05 07:10:00|8615.3|8614.4|8621.5|8620|8622|8621.1|8615.3|8614.4|354
1685949300000|2023-06-05 07:15:00|8621.6|8620.1|8624.8|8623.9|8625.4|8624.1|8619.6|8618.7|339
1685949600000|2023-06-05 07:20:00|8625.4|8623.8|8623.1|8622.2|8625.5|8624.3|8622.8|8621.9|330
1685949900000|2023-06-05 07:25:00|8623|8622.1|8617.3|8616.4|8623.5|8622.6|8617.2|8616.3|288
1685950200000|2023-06-05 07:30:00|8617.4|8616.5|8620.1|8618.6|8621.4|8620|8617.4|8616.5|256
1685950500000|2023-06-05 07:35:00|8620|8618.5|8621.7|8620.8|8622.5|8621.3|8619.1|8618.2|287
1685950800000|2023-06-05 07:40:00|8621.6|8620.7|8625.2|8623.7|8625.5|8624.6|8621.6|8620.4|251
1685951100000|2023-06-05 07:45:00|8625.3|8623.8|8624.5|8623|8625.5|8624.4|8623.4|8622.5|264
1685951400000|2023-06-05 07:50:00|8624.7|8623.2|8622.9|8621.4|8625.2|8623.7|8621.3|8620.1|207
1685951700000|2023-06-05 07:55:00|8622.8|8621.3|8622.6|8621.1|8623.6|8622.5|8622|8620.7|236
1685952000000|2023-06-05 08:00:00|8622.5|8621|8621.8|8620.9|8623.1|8621.9|8619.9|8619|225
1685952300000|2023-06-05 08:05:00|8621.9|8621|8620.6|8619.7|8623.2|8622.3|8620.2|8619.3|148
1685952600000|2023-06-05 08:10:00|8620.7|8619.8|8619|8618.1|8620.7|8619.8|8618.4|8617.5|232
1685952900000|2023-06-05 08:15:00|8619.1|8618.2|8617|8616.1|8619.9|8619|8617|8616.1|170
1685953200000|2023-06-05 08:20:00|8617.2|8616.3|8618.8|8617.9|8619.7|8618.8|8615.4|8614.5|196
1685953500000|2023-06-05 08:25:00|8618.7|8617.8|8619.3|8617.8|8620.4|8619.1|8618.2|8617.1|208
1685953800000|2023-06-05 08:30:00|8619.1|8617.6|8619.9|8619|8620.4|8619.1|8617.3|8615.8|236
1685954100000|2023-06-05 08:35:00|8620|8619.1|8621|8620.1|8621.8|8620.9|8619.3|8618.2|217
1685954400000|2023-06-05 08:40:00|8621.1|8620.2|8621.3|8620.4|8621.7|8620.8|8620.1|8619.2|171
1685954700000|2023-06-05 08:45:00|8621.4|8620.5|8623.7|8622.8|8624.8|8623.9|8621.3|8620.4|166
1685955000000|2023-06-05 08:50:00|8623.8|8622.9|8623.8|8622.9|8624.4|8623.5|8623.6|8622.7|134
1685955300000|2023-06-05 08:55:00|8623.5|8622.6|8621.1|8619.6|8624.2|8623.3|8619.6|8618.7|276
1685955600000|2023-06-05 09:00:00|8621|8619.5|8623.7|8622.8|8623.7|8622.8|8620.2|8618.9|201
1685955900000|2023-06-05 09:05:00|8623.8|8622.9|8621.9|8621|8624.7|8623.8|8621.3|8620.4|170
1685956200000|2023-06-05 09:10:00|8621.8|8620.9|8623.9|8623|8624.3|8623.4|8621.4|8620.5|165
1685956500000|2023-06-05 09:15:00|8624|8623.1|8624.8|8623.9|8625.3|8624.4|8623.5|8622.6|147
1685956800000|2023-06-05 09:20:00|8624.9|8624|8626.7|8625.8|8628.6|8627.3|8623.7|8622.8|172
1685957100000|2023-06-05 09:25:00|8626.8|8625.9|8626.1|8625.2|8628.3|8627.4|8625.9|8625|174
1685957400000|2023-06-05 09:30:00|8626.2|8625.3|8626.5|8625.6|8626.8|8625.9|8625.9|8625|154
1685957700000|2023-06-05 09:35:00|8626.4|8625.5|8624.3|8623.4|8626.6|8625.7|8624.1|8623.2|145
1685958000000|2023-06-05 09:40:00|8624.2|8623.3|8626.1|8625.2|8627.2|8626.3|8623.8|8622.9|138
1685958300000|2023-06-05 09:45:00|8626.2|8625.3|8627.2|8626.3|8627.3|8626.4|8625.8|8624.9|139
1685958600000|2023-06-05 09:50:00|8627.1|8626.2|8624.4|8623.5|8627.1|8626.2|8624|8623.1|196
1685958900000|2023-06-05 09:55:00|8624.5|8623.6|8626.3|8625.4|8627|8626.1|8624.4|8623.5|204
1685959200000|2023-06-05 10:00:00|8626.4|8625.5|8626.7|8625.8|8628.5|8627.6|8625.9|8625|207
1685959500000|2023-06-05 10:05:00|8626.6|8625.7|8627.6|8626.7|8627.6|8626.7|8626.3|8625.4|136
1685959800000|2023-06-05 10:10:00|8627.5|8626.6|8627.4|8626.5|8628.8|8627.9|8626.8|8625.9|167
1685960100000|2023-06-05 10:15:00|8627.3|8626.4|8626.2|8625.3|8627.6|8626.7|8625.5|8624.6|130
1685960400000|2023-06-05 10:20:00|8626.3|8625.4|8628.2|8627.3|8628.3|8627.4|8626.2|8625.3|116
1685960700000|2023-06-05 10:25:00|8628.1|8627.2|8630.1|8629.2|8632.2|8631.1|8628.1|8627.2|244
1685961000000|2023-06-05 10:30:00|8630|8629.1|8630|8629.1|8630.8|8629.9|8628.8|8627.9|171
1685961300000|2023-06-05 10:35:00|8630.1|8629.2|8629.6|8628.7|8630.2|8629.3|8628.9|8628|121
1685961600000|2023-06-05 10:40:00|8629.5|8628.6|8629.1|8628.2|8630|8629.1|8628.6|8627.7|135
1685961900000|2023-06-05 10:45:00|8629.2|8628.3|8630.7|8629.8|8631.5|8630.6|8629|8628|161
1685962200000|2023-06-05 10:50:00|8630.6|8629.7|8630|8629.1|8631.2|8630.3|8629.6|8628.7|129
1685962500000|2023-06-05 10:55:00|8629.9|8629|8629.6|8628.7|8630.8|8629.9|8628.5|8627.6|122
1685962800000|2023-06-05 11:00:00|8629.7|8628.8|8632.7|8631.8|8633.3|8632.4|8629.6|8628.7|149
1685963100000|2023-06-05 11:05:00|8632.6|8631.7|8633|8632.1|8634.3|8633.4|8632.5|8631.6|144
1685963400000|2023-06-05 11:10:00|8632.9|8632|8631.6|8630.7|8632.9|8632|8630|8628.7|144
1685963700000|2023-06-05 11:15:00|8631.5|8630.6|8631|8630.1|8633.8|8632.9|8631|8630.1|155
1685964000000|2023-06-05 11:20:00|8631.3|8630.4|8633.6|8632.7|8633.9|8633|8631|8630.1|165
1685964300000|2023-06-05 11:25:00|8633.7|8632.8|8634.7|8633.8|8634.9|8634|8631.5|8630.6|173
1685964600000|2023-06-05 11:30:00|8634.3|8633.4|8632.2|8631.3|8634.3|8633.4|8631.9|8631|142
1685964900000|2023-06-05 11:35:00|8632.3|8631.4|8631.4|8630.5|8632.4|8631.5|8631.3|8630.4|95
1685965200000|2023-06-05 11:40:00|8631.2|8630.3|8631.5|8630.6|8632.9|8632|8631.1|8630.2|119
1685965500000|2023-06-05 11:45:00|8631.4|8630.5|8631|8630.1|8631.4|8630.5|8629.1|8628.2|188
1685965800000|2023-06-05 11:50:00|8631.2|8630.3|8634.6|8633.7|8634.6|8633.7|8631|8630.1|175
1685966100000|2023-06-05 11:55:00|8634.7|8633.8|8632.6|8631.7|8635.1|8634.2|8632.3|8631.4|165
1685966400000|2023-06-05 12:00:00|8632.8|8631.9|8634.6|8633.7|8634.8|8633.9|8632.6|8631.7|191
1685966700000|2023-06-05 12:05:00|8634.5|8633.6|8632.6|8631.7|8634.6|8633.7|8630.4|8629.5|133
1685967000000|2023-06-05 12:10:00|8632.5|8631.6|8632.3|8631.4|8633.2|8632.3|8631.5|8630.6|132
1685967300000|2023-06-05 12:15:00|8632.4|8631.5|8632.5|8631.6|8632.9|8632|8631.5|8630.6|135
1685967600000|2023-06-05 12:20:00|8632.4|8631.5|8630.2|8629.3|8632.4|8631.5|8629.6|8628.7|200
1685967900000|2023-06-05 12:25:00|8630.3|8629.4|8629.4|8628.5|8630.3|8629.4|8628.7|8627.4|112
1685968200000|2023-06-05 12:30:00|8629.5|8628.6|8631.5|8630.6|8632.1|8631.2|8628.6|8627.7|187
1685968500000|2023-06-05 12:35:00|8631.4|8630.5|8630.5|8629.6|8631.5|8630.6|8629.4|8628.5|164
1685968800000|2023-06-05 12:40:00|8630.6|8629.7|8629.2|8628.3|8631.2|8630.3|8629|8628|206
1685969100000|2023-06-05 12:45:00|8629.1|8628.2|8631.5|8630.6|8631.9|8631|8628.9|8628|197
1685969400000|2023-06-05 12:50:00|8631.4|8630.5|8628.9|8628|8631.5|8630.6|8628.8|8627.9|198
1685969700000|2023-06-05 12:55:00|8629.1|8628.2|8629.2|8628.3|8630.2|8629.3|8629|8628|198
1685970000000|2023-06-05 13:00:00|8629.1|8628.2|8627.7|8626.8|8629.7|8628.8|8627.6|8626.5|200
1685970300000|2023-06-05 13:05:00|8627.8|8626.9|8627.9|8627|8628.4|8627.5|8625.1|8624.2|237
1685970600000|2023-06-05 13:10:00|8627.8|8626.9|8629.8|8628.9|8630.2|8629.3|8627.8|8626.9|177
1685970900000|2023-06-05 13:15:00|8629.9|8629|8629.9|8629|8630.8|8629.9|8629.2|8628.3|177
1685971200000|2023-06-05 13:20:00|8630|8629.1|8630.1|8629.2|8631|8630.1|8629.6|8628.7|164
1685971500000|2023-06-05 13:25:00|8630|8629.1|8629.5|8628.6|8630.2|8629.3|8628|8626.8|220
1685971800000|2023-06-05 13:30:00|8629.6|8628.7|8625.9|8625|8629.8|8628.9|8625.7|8624.8|252
1685972100000|2023-06-05 13:35:00|8625.8|8624.9|8629|8628.1|8629.2|8628.3|8625.8|8624.9|230
1685972400000|2023-06-05 13:40:00|8629.1|8628.2|8629.8|8628.3|8631.1|8630|8628.8|8627.9|213
1685972700000|2023-06-05 13:45:00|8630.2|8627.8|8628|8627.1|8630.9|8629.7|8627.5|8626.6|324
1685973000000|2023-06-05 13:50:00|8627.9|8627|8629.4|8628.5|8634|8633.1|8627.9|8627|422
1685973300000|2023-06-05 13:55:00|8629.5|8628|8631.8|8621|8631.8|8628.6|8626.9|8621|446
1685973600000|2023-06-05 14:00:00|8628.9|8621.8|8623.5|8622.6|8632.7|8631.2|8621.5|8619.2|1147
1685973900000|2023-06-05 14:05:00|8623|8622.1|8626.1|8625.2|8627.3|8626.4|8621.9|8621|597
1685974200000|2023-06-05 14:10:00|8626|8625.1|8628.7|8627.8|8629.5|8628.6|8626|8625.1|453
1685974500000|2023-06-05 14:15:00|8628.6|8627.7|8634.7|8633.8|8634.7|8633.8|8628.5|8627.6|427
1685974800000|2023-06-05 14:20:00|8634.5|8633.6|8632.7|8631.8|8637|8635.5|8632.5|8631.6|366
1685975100000|2023-06-05 14:25:00|8632.8|8631.9|8632.9|8632|8633.9|8633|8631.6|8630.7|333
1685975400000|2023-06-05 14:30:00|8632.8|8631.9|8631.6|8630.7|8633.6|8632.7|8631.6|8630.7|309
1685975700000|2023-06-05 14:35:00|8631.7|8630.8|8629.4|8628.5|8632.9|8632|8629|8627.7|290
1685976000000|2023-06-05 14:40:00|8629.3|8628.4|8629.9|8628.4|8631.8|8630.9|8629.3|8628.2|263
1685976300000|2023-06-05 14:45:00|8629.5|8628.6|8629.6|8628.7|8631.8|8630.9|8628.6|8627.3|321
1685976600000|2023-06-05 14:50:00|8629.3|8628.4|8633.8|8632.9|8635.2|8634.3|8628.6|8627.5|423
1685976900000|2023-06-05 14:55:00|8633.5|8632.6|8632.2|8631.3|8633.8|8632.9|8630.9|8629.7|285
1685977200000|2023-06-05 15:00:00|8632.1|8631.2|8630.1|8629.2|8632.3|8631.4|8630.1|8629.2|314
1685977500000|2023-06-05 15:05:00|8630|8629.1|8628.5|8627.6|8630.5|8629.6|8627.1|8625.8|217
1685977800000|2023-06-05 15:10:00|8628.6|8627.7|8627.9|8627|8628.8|8627.9|8626.8|8625.9|160
1685978100000|2023-06-05 15:15:00|8627.8|8626.9|8627.8|8626.9|8628.1|8627.2|8627.3|8626.4|136
1685978400000|2023-06-05 15:20:00|8627.9|8627|8627.3|8626.4|8628.3|8627.4|8626.8|8625.6|192
1685978700000|2023-06-05 15:25:00|8627.2|8626.3|8625.8|8624.9|8627.7|8626.8|8624.5|8623.6|192
1685979000000|2023-06-05 15:30:00|8625.7|8624.8|8623.7|8622.8|8625.9|8625|8623.7|8622.8|174
1685979300000|2023-06-05 15:35:00|8623.8|8622.9|8623.1|8622.2|8624.3|8623.4|8622.9|8621.7|228
1685979600000|2023-06-05 15:40:00|8623|8622.1|8619.7|8618.8|8623.6|8622.7|8619.2|8618.3|205
1685979900000|2023-06-05 15:45:00|8619.6|8618.7|8619.9|8619|8621.2|8620.3|8619.2|8618.3|230
1685980200000|2023-06-05 15:50:00|8620|8619.1|8617.8|8616.9|8620.5|8619.6|8616.7|8615.8|169
1685980500000|2023-06-05 15:55:00|8617.9|8617|8619.6|8618.7|8619.8|8618.9|8617.8|8616.9|144
1685980800000|2023-06-05 16:00:00|8619.5|8618.6|8617.1|8616.2|8619.5|8618.6|8615.6|8614.7|267
1685981100000|2023-06-05 16:05:00|8617.4|8616.5|8615.7|8614.8|8617.5|8616.6|8615.6|8614.7|141
1685981400000|2023-06-05 16:10:00|8615.8|8614.9|8616.7|8615.8|8616.8|8615.9|8615.5|8614.6|109
1685981700000|2023-06-05 16:15:00|8616.6|8615.7|8616|8615.1|8616.9|8616|8615.8|8614.9|100
1685982000000|2023-06-05 16:20:00|8615.9|8615|8616.3|8615.4|8617|8616.1|8615.5|8614.6|139
1685982300000|2023-06-05 16:25:00|8616.5|8615.6|8615.1|8614.2|8616.6|8615.7|8614.8|8613.9|129
1685982600000|2023-06-05 16:30:00|8615|8614.1|8614.3|8613.4|8615.1|8614.2|8613.8|8612.9|103
1685982900000|2023-06-05 16:35:00|8614.2|8613.3|8614.5|8613.6|8615.2|8614.3|8614.2|8613.3|93
1685983200000|2023-06-05 16:40:00|8614.6|8613.7|8613.4|8612.5|8614.6|8613.7|8613.4|8612.5|98
1685983500000|2023-06-05 16:45:00|8613.3|8612.4|8614.1|8613.2|8614.6|8613.7|8613.3|8612.4|100
1685983800000|2023-06-05 16:50:00|8614|8613.1|8613.5|8612|8614.5|8613.6|8613.2|8611.9|117
1685984100000|2023-06-05 16:55:00|8613.6|8612.1|8614.1|8613.2|8615.1|8614.2|8613|8612|128
1685984400000|2023-06-05 17:00:00|8614|8613.1|8614.5|8613.6|8614.8|8613.9|8613.9|8613|121
1685984700000|2023-06-05 17:05:00|8614.4|8613.5|8614.3|8613.4|8614.8|8613.9|8613.4|8612.5|84
1685985000000|2023-06-05 17:10:00|8614.4|8613.5|8614.1|8613.2|8614.5|8613.6|8613.7|8612.8|108
1685985300000|2023-06-05 17:15:00|8613.8|8612.9|8616|8615.1|8616.2|8615.3|8613.8|8612.9|96
1685985600000|2023-06-05 17:20:00|8616.1|8615.2|8615.3|8614.4|8616.4|8615.5|8614.7|8613.8|143
1685985900000|2023-06-05 17:25:00|8615.6|8614.7|8615.5|8614.6|8616.3|8615.4|8615.4|8614.5|103
1685986200000|2023-06-05 17:30:00|8615.6|8614.7|8616.5|8615.6|8616.8|8615.9|8615.3|8614.4|151
1685986500000|2023-06-05 17:35:00|8616.4|8615.5|8617.5|8616.6|8617.7|8616.8|8616.3|8615.4|124
1685986800000|2023-06-05 17:40:00|8617.4|8616.5|8617.2|8616.3|8618|8616.8|8617|8616.1|127
1685987100000|2023-06-05 17:45:00|8617.1|8616.2|8617.4|8616.5|8617.5|8616.6|8616.6|8615.7|147
1685987400000|2023-06-05 17:50:00|8617.5|8616.6|8616.5|8615.6|8617.5|8616.6|8616.4|8615.5|78
1685987700000|2023-06-05 17:55:00|8616.6|8615.7|8617.3|8616.4|8617.3|8616.4|8616.3|8615.4|81
1685988000000|2023-06-05 18:00:00|8617.2|8616.3|8616.8|8615.9|8617.5|8616.6|8616.7|8615.8|124
1685988300000|2023-06-05 18:05:00|8616.7|8615.8|8617.7|8616.8|8617.8|8616.9|8616.7|8615.8|120
1685988600000|2023-06-05 18:10:00|8617.6|8616.7|8617.8|8616.9|8618.3|8617.4|8617.1|8616.2|90
1685988900000|2023-06-05 18:15:00|8618|8617.1|8618.6|8617.7|8619.1|8618.2|8617.8|8616.9|145
1685989200000|2023-06-05 18:20:00|8618.4|8617.5|8619.2|8618.3|8619.2|8618.3|8618.3|8617.4|120
1685989500000|2023-06-05 18:25:00|8619.3|8618.4|8619|8618.1|8619.7|8618.8|8618.7|8617.8|104
1685989800000|2023-06-05 18:30:00|8618.8|8617.9|8619.7|8618.8|8619.9|8619|8618.7|8617.8|148
1685990100000|2023-06-05 18:35:00|8619.6|8618.7|8619.4|8618.5|8620|8618.9|8619|8618.1|129
1685990400000|2023-06-05 18:40:00|8619.5|8618.6|8619|8618.1|8619.8|8618.9|8618.8|8617.9|108
1685990700000|2023-06-05 18:45:00|8618.9|8618|8618.2|8617.3|8618.9|8618|8617.5|8616.6|165
1685991000000|2023-06-05 18:50:00|8618.1|8617.2|8618.1|8617.2|8618.9|8618|8617.5|8616.6|137
1685991300000|2023-06-05 18:55:00|8618.2|8617.3|8616.7|8615.8|8618.4|8617.5|8616.4|8615.5|184
1685991600000|2023-06-05 19:00:00|8616.8|8615.9|8617.8|8616.9|8617.9|8617|8616.8|8615.9|127
1685991900000|2023-06-05 19:05:00|8617.9|8617|8618.4|8617.5|8618.8|8617.9|8617.6|8616.7|111
1685992200000|2023-06-05 19:10:00|8618.5|8617.6|8618.5|8617.6|8619.1|8618.2|8617.9|8617|106
1685992500000|2023-06-05 19:15:00|8618.6|8617.7|8618.9|8618|8619.1|8618.2|8618.4|8617.5|76
1685992800000|2023-06-05 19:20:00|8618.8|8617.9|8618.2|8617.3|8619.1|8618.2|8618.2|8617.3|78
1685993100000|2023-06-05 19:25:00|8618.1|8617.2|8616.7|8615.8|8618.1|8617.2|8616.7|8615.8|62
1685993400000|2023-06-05 19:30:00|8616.8|8615.9|8618.3|8617.4|8618.9|8618|8616.7|8615.8|112
1685993700000|2023-06-05 19:35:00|8618.2|8617.3|8619.4|8618.5|8619.9|8619|8618.2|8617.3|123
1685994000000|2023-06-05 19:40:00|8619.2|8618.3|8619.1|8618.2|8619.7|8618.8|8618.8|8617.9|70
1685994300000|2023-06-05 19:45:00|8619.2|8618.3|8618.5|8617.6|8619.4|8618.5|8618.4|8617.5|60
1685994600000|2023-06-05 19:50:00|8618.6|8617.7|8618.2|8617.3|8618.9|8618|8618.1|8617.2|60
1685994900000|2023-06-05 19:55:00|8618.1|8617.2|8617.7|8616.8|8618.5|8617.6|8617.7|8616.8|98
1685995200000|2023-06-05 20:00:00|8617.8|8616.9|8617.8|8616.9|8618.2|8617.3|8617.1|8616.2|113
1685995500000|2023-06-05 20:05:00|8617.7|8616.8|8618.3|8616.8|8618.6|8617.1|8617.4|8616.4|118
1685995800000|2023-06-05 20:10:00|8618.4|8616.9|8617.4|8616.5|8618.4|8617.1|8617.3|8616.4|78
1685996100000|2023-06-05 20:15:00|8617.3|8616.4|8617.3|8616.4|8617.5|8616.6|8617|8616.1|40
1685996400000|2023-06-05 20:20:00|8617.2|8616.3|8616.8|8615.9|8617.3|8616.4|8616.8|8615.9|16
1685996700000|2023-06-05 20:25:00|8616.7|8615.8|8616.7|8615.8|8617.8|8616.3|8616.6|8615.6|67
1685997000000|2023-06-05 20:30:00|8616.6|8615.7|8616|8615.1|8617.1|8615.8|8615.9|8614.8|43
1685997300000|2023-06-05 20:35:00|8616.1|8615.2|8616|8615.1|8616.3|8615.4|8615.6|8614.7|30
1685997600000|2023-06-05 20:40:00|8616.1|8615.2|8616|8614.5|8616.4|8615.3|8615.6|8614.5|58
1685997900000|2023-06-05 20:45:00|8615.9|8614.4|8616.4|8614.9|8616.5|8615.2|8615.8|8614.4|35
1685998200000|2023-06-05 20:50:00|8616.5|8615|8616|8614.5|8616.5|8615|8615.8|8614.3|38
1685998500000|2023-06-05 20:55:00|8616.4|8614|8617.9|8610.6|8618.4|8614.4|8615.9|8610|247
1685998800000|2023-06-05 21:00:00|8619.9|8609.2|8624.5|8612.6|8624.5|8612.6|8619.9|8609.2|31
1685999100000|2023-06-05 21:05:00|8625.9|8614|8623.6|8611.7|8626|8614.1|8623.6|8611.7|28
1685999400000|2023-06-05 21:10:00|8623.7|8611.8|8621.8|8609.9|8623.7|8611.8|8621.4|8609.5|27
1685999700000|2023-06-05 21:15:00|8621.9|8610|8621.5|8609.6|8623|8611.1|8621.2|8609.3|39
1686000000000|2023-06-05 21:20:00|8621.4|8609.5|8624.1|8612.2|8624.1|8612.2|8621.4|8609.5|24
1686000300000|2023-06-05 21:25:00|8624.2|8612.3|8622.5|8610.6|8624.3|8612.4|8622.5|8610.6|33
1686000600000|2023-06-05 21:30:00|8622.3|8610.4|8623.4|8611.5|8623.9|8612|8620.6|8608.7|196
1686000900000|2023-06-05 21:35:00|8623.8|8611.9|8624.5|8612.6|8625|8613.1|8621|8609.1|124
1686001200000|2023-06-05 21:40:00|8624.4|8612.5|8619.8|8607.9|8625.4|8613.5|8619.8|8607.9|546
1686001500000|2023-06-05 21:45:00|8619.7|8607.8|8621.5|8609.6|8621.9|8610|8619.7|8607.8|38
1686001800000|2023-06-05 21:50:00|8621.4|8609.5|8621.2|8609.3|8621.9|8610|8619.5|8608.5|69
1686002100000|2023-06-05 21:55:00|8621.3|8609.4|8621.4|8609.5|8622.2|8611.4|8618.1|8608.6|53
1686002400000|2023-06-05 22:00:00|8621.5|8609.6|8618.2|8613.8|8623.6|8614.1|8617.7|8608.9|228
1686002700000|2023-06-05 22:05:00|8617.7|8614.3|8615.9|8614.4|8618.2|8614.8|8615.6|8612.9|57
1686003000000|2023-06-05 22:10:00|8616|8614.5|8615.3|8613.8|8616.6|8614.5|8615.1|8613|115
1686003300000|2023-06-05 22:15:00|8615.2|8613.7|8616.1|8614.6|8616.8|8614.9|8615.2|8613.4|122
1686003600000|2023-06-05 22:20:00|8615.9|8614.4|8615.9|8614.4|8616.5|8614.8|8615.5|8613.4|91
1686003900000|2023-06-05 22:25:00|8616|8614.5|8616.4|8614.9|8616.8|8614.9|8615.9|8614.1|36
1686004200000|2023-06-05 22:30:00|8616.3|8614.8|8617.1|8614.8|8617.7|8615.7|8616.3|8614.3|142
1686004500000|2023-06-05 22:35:00|8617|8614.7|8616.3|8614.8|8617|8615.1|8616.2|8614.5|40
1686004800000|2023-06-05 22:40:00|8616.4|8614.9|8616.1|8614.6|8616.5|8615|8616|8614.5|29
1686005100000|2023-06-05 22:45:00|8616.2|8614.7|8616.9|8615.4|8617|8615.5|8616.2|8614.7|60
1686005400000|2023-06-05 22:50:00|8616.7|8615.2|8616.4|8614.9|8617|8615.4|8616|8614.5|69
1686005700000|2023-06-05 22:55:00|8616.5|8615|8616.8|8615.3|8617.3|8615.8|8616.2|8614.6|81
1686006000000|2023-06-05 23:00:00|8616.7|8615.2|8616.8|8615.3|8617.3|8615.8|8616.3|8614.8|85
1686006300000|2023-06-05 23:05:00|8616.7|8615.2|8614.9|8613.4|8616.9|8615.4|8614.6|8613.1|124
1686006600000|2023-06-05 23:10:00|8615|8613.5|8614.9|8613.4|8615.3|8613.8|8614.5|8613|74
1686006900000|2023-06-05 23:15:00|8615.3|8613.8|8615.2|8613.7|8615.5|8614|8615.1|8613.6|55
1686007200000|2023-06-05 23:20:00|8615.3|8613.8|8615.2|8613.7|8615.4|8613.9|8614.6|8613.1|64
1686007500000|2023-06-05 23:25:00|8615.1|8613.6|8615.2|8613.7|8615.4|8613.9|8614.3|8612.8|62
1686007800000|2023-06-05 23:30:00|8615.3|8613.8|8616.1|8614.6|8616.2|8614.7|8615.2|8613.7|61
1686008100000|2023-06-05 23:35:00|8616.3|8614.8|8615.8|8614.3|8616.4|8614.9|8615.7|8614.2|34
1686008400000|2023-06-05 23:40:00|8616|8614.5|8615.9|8614.4|8616.3|8614.8|8615.9|8614.4|52
1686008700000|2023-06-05 23:45:00|8616|8614.5|8616.2|8614.7|8616.4|8614.9|8615.8|8614.3|132
1686009000000|2023-06-05 23:50:00|8616|8614.5|8616.5|8615|8616.6|8615.1|8615.9|8614.4|50
1686009300000|2023-06-05 23:55:00|8616.4|8614.9|8616.3|8614.8|8617|8615.5|8616.2|8614.7|82
1686009600000|2023-06-06 00:00:00|8616.4|8614.9|8616.4|8614.9|8617.1|8615.6|8615.7|8614.4|115
1686009900000|2023-06-06 00:05:00|8616.5|8615|8616.4|8615.5|8616.8|8615.5|8616.2|8614.8|80
1686010200000|2023-06-06 00:10:00|8616.3|8615.4|8616.1|8615.2|8617|8615.5|8615.9|8614.6|42
1686010500000|2023-06-06 00:15:00|8616.2|8615.3|8616.8|8615.3|8616.9|8615.5|8616.2|8615|62
1686010800000|2023-06-06 00:20:00|8616.9|8615.4|8616.9|8615.4|8617.1|8615.6|8616.2|8614.9|65
1686011100000|2023-06-06 00:25:00|8616.6|8615.1|8616.5|8615.6|8617.1|8615.6|8616.4|8614.9|47
1686011400000|2023-06-06 00:30:00|8616.6|8615.7|8617|8615.5|8617.1|8615.7|8616.3|8615.1|54
1686011700000|2023-06-06 00:35:00|8616.9|8615.4|8617.3|8615.8|8617.6|8616.4|8616.7|8615.4|60
1686012000000|2023-06-06 00:40:00|8617.4|8615.9|8617.3|8615.8|8617.4|8615.9|8616.8|8615.3|34
1686012300000|2023-06-06 00:45:00|8617.4|8615.9|8617.3|8615.8|8617.6|8616.3|8617.1|8615.8|50
1686012600000|2023-06-06 00:50:00|8617.2|8615.7|8617.7|8616.2|8618|8616.8|8617|8615.5|62
1686012900000|2023-06-06 00:55:00|8618|8617.1|8618.5|8617|8618.5|8617.1|8617.2|8616.3|65
1686013200000|2023-06-06 01:00:00|8618.4|8616.9|8616.8|8615.3|8618.5|8617|8616.8|8615.3|118
1686013500000|2023-06-06 01:05:00|8616.9|8615.4|8614.7|8613.2|8617|8615.5|8614.1|8612.6|149
1686013800000|2023-06-06 01:10:00|8614.8|8613.3|8615.1|8613.6|8615.8|8614.5|8614.5|8613|110
1686014100000|2023-06-06 01:15:00|8615.2|8613.7|8615.5|8614|8615.9|8614.6|8614.6|8613.4|142
1686014400000|2023-06-06 01:20:00|8615.4|8613.9|8615.3|8613.8|8616.2|8615.1|8615|8613.6|116
1686014700000|2023-06-06 01:25:00|8615.2|8613.7|8615.4|8613.9|8615.5|8614.1|8614.8|8613.4|119
1686015000000|2023-06-06 01:30:00|8615.5|8614|8615.8|8614.9|8616.3|8615.3|8615.4|8613.9|114
1686015300000|2023-06-06 01:35:00|8616.1|8614.6|8616.3|8614.8|8616.8|8615.6|8615.7|8614.5|113
1686015600000|2023-06-06 01:40:00|8616.2|8614.7|8616.5|8615|8616.7|8615.4|8615.8|8614.7|80
1686015900000|2023-06-06 01:45:00|8616.6|8615.1|8617.9|8616.4|8617.9|8616.4|8615.6|8614.4|107
1686016200000|2023-06-06 01:50:00|8618|8616.5|8617.4|8615.9|8618.2|8616.7|8617|8615.5|85
1686016500000|2023-06-06 01:55:00|8617.3|8615.8|8615.7|8614.8|8617.3|8615.8|8615.7|8614.5|106
1686016800000|2023-06-06 02:00:00|8615.6|8614.7|8615.6|8614.7|8615.9|8614.9|8615.2|8614|74
1686017100000|2023-06-06 02:05:00|8615.5|8614.6|8613.5|8612.6|8615.7|8614.6|8613.5|8612.6|94
1686017400000|2023-06-06 02:10:00|8613.6|8612.7|8614.7|8613.2|8614.8|8613.6|8613.6|8612.1|154
1686017700000|2023-06-06 02:15:00|8614.8|8613.3|8614.3|8612.8|8615.1|8613.6|8613.8|8612.7|110
1686018000000|2023-06-06 02:20:00|8614.2|8612.7|8613.5|8612|8614.4|8613.1|8613.1|8611.9|114
1686018300000|2023-06-06 02:25:00|8613.4|8611.9|8613.2|8611.7|8613.6|8612.2|8612.8|8611.7|60
1686018600000|2023-06-06 02:30:00|8613.1|8611.6|8612.2|8610.7|8613.2|8611.7|8612|8610.5|109
1686018900000|2023-06-06 02:35:00|8612.1|8610.6|8613.1|8611.6|8613.4|8611.9|8612.1|8610.6|91
1686019200000|2023-06-06 02:40:00|8613|8611.5|8613.3|8611.8|8613.7|8612.2|8612.7|8611.2|86
1686019500000|2023-06-06 02:45:00|8612.9|8611.4|8613|8611.5|8613.4|8611.9|8612.4|8611.2|93
1686019800000|2023-06-06 02:50:00|8612.9|8611.4|8613.2|8611.7|8613.4|8611.9|8612.7|8611.2|71
1686020100000|2023-06-06 02:55:00|8613.3|8611.8|8613.4|8611.9|8613.9|8612.5|8613.1|8611.6|144
1686020400000|2023-06-06 03:00:00|8613.5|8612|8612.8|8611.3|8613.9|8612.4|8612.3|8611.1|82
1686020700000|2023-06-06 03:05:00|8612.7|8611.2|8613.1|8611.6|8613.2|8611.7|8612.2|8610.7|60
1686021000000|2023-06-06 03:10:00|8613.2|8611.7|8613.3|8611.8|8613.6|8612.1|8612.7|8611.2|122
1686021300000|2023-06-06 03:15:00|8613.4|8611.9|8613.6|8612.1|8613.7|8612.2|8612.8|8611.3|112
1686021600000|2023-06-06 03:20:00|8613.5|8612|8613|8611.5|8613.8|8612.3|8612.4|8611.2|127
1686021900000|2023-06-06 03:25:00|8612.8|8611.3|8611.7|8610.2|8613.1|8611.6|8611.6|8610.1|81
1686022200000|2023-06-06 03:30:00|8611.6|8610.1|8612.5|8611|8612.7|8611.2|8611.6|8610.1|85
1686022500000|2023-06-06 03:35:00|8612.4|8610.9|8613.3|8611.8|8613.6|8612.1|8612.4|8610.9|58
1686022800000|2023-06-06 03:40:00|8613.4|8611.9|8613.3|8611.8|8613.6|8612.1|8612.9|8611.4|86
1686023100000|2023-06-06 03:45:00|8613.4|8611.9|8612.7|8611.2|8613.4|8611.9|8612.4|8610.9|55
1686023400000|2023-06-06 03:50:00|8612.6|8611.1|8613.6|8612.1|8613.6|8612.2|8612.6|8611.1|45
1686023700000|2023-06-06 03:55:00|8613.7|8612.2|8614|8612.5|8614|8612.5|8613.5|8612|48
1686024000000|2023-06-06 04:00:00|8613.9|8612.4|8613.5|8612|8614|8612.7|8613.3|8611.8|54
1686024300000|2023-06-06 04:05:00|8613.6|8612.1|8613.9|8612.4|8614.2|8612.7|8613.4|8611.9|60
1686024600000|2023-06-06 04:10:00|8613.5|8612.6|8614.7|8613.2|8615.2|8613.7|8613.5|8612.3|69
1686024900000|2023-06-06 04:15:00|8614.8|8613.3|8614.1|8612.6|8614.8|8613.3|8613.7|8612.2|48
1686025200000|2023-06-06 04:20:00|8614.2|8612.7|8613.7|8612.8|8614.4|8613.2|8613.5|8612.3|95
1686025500000|2023-06-06 04:25:00|8613.6|8612.7|8613.3|8611.8|8613.9|8612.8|8613|8611.6|104
1686025800000|2023-06-06 04:30:00|8613.4|8611.9|8615.4|8613.9|8615.6|8614.1|8612.4|8611|373
1686026100000|2023-06-06 04:35:00|8615.5|8614|8614.2|8612.7|8615.7|8614.2|8613.2|8611.7|210
1686026400000|2023-06-06 04:40:00|8614.4|8612.9|8614.1|8612.6|8614.7|8613.2|8613.8|8612.3|108
1686026700000|2023-06-06 04:45:00|8614.2|8612.7|8613.6|8612.1|8614.2|8612.7|8612.9|8611.5|128
1686027000000|2023-06-06 04:50:00|8613.5|8612|8613.4|8611.9|8613.8|8612.3|8613|8611.6|83
1686027300000|2023-06-06 04:55:00|8613.5|8612|8613.8|8612.3|8614.9|8613.4|8613.5|8612|152
1686027600000|2023-06-06 05:00:00|8613.7|8612.2|8612.1|8610.6|8613.9|8612.4|8611.4|8609.9|137
1686027900000|2023-06-06 05:05:00|8612.2|8610.7|8613.9|8612.4|8613.9|8612.4|8612.1|8610.6|111
1686028200000|2023-06-06 05:10:00|8614|8612.5|8614.3|8612.8|8614.4|8612.9|8613.4|8611.9|75
1686028500000|2023-06-06 05:15:00|8614.2|8612.7|8614.7|8613.2|8615.4|8613.9|8614.2|8612.7|77
1686028800000|2023-06-06 05:20:00|8614.8|8613.3|8616.3|8614.8|8616.9|8615.4|8614.7|8613.3|100
1686029100000|2023-06-06 05:25:00|8616.2|8614.7|8617|8615.5|8617.3|8616|8616|8614.5|93
1686029400000|2023-06-06 05:30:00|8616.7|8615.8|8617.2|8615.7|8618.7|8617.2|8616.6|8615.2|140
1686029700000|2023-06-06 05:35:00|8617.3|8615.8|8620.2|8618.7|8620.4|8618.9|8617|8615.8|166
1686030000000|2023-06-06 05:40:00|8620.3|8618.8|8619.7|8618.2|8620.3|8618.8|8619.4|8617.9|97
1686030300000|2023-06-06 05:45:00|8619.8|8618.3|8621.5|8620|8621.7|8620.3|8619.5|8618|119
1686030600000|2023-06-06 05:50:00|8621.4|8619.9|8621|8619.5|8622.1|8620.6|8620.9|8619.4|177
1686030900000|2023-06-06 05:55:00|8620.9|8619.4|8618|8616.5|8621.4|8619.9|8617.4|8616.2|144
1686031200000|2023-06-06 06:00:00|8617.9|8616.4|8616|8614.5|8618.4|8616.9|8615.6|8614.1|331
1686031500000|2023-06-06 06:05:00|8615.9|8614.4|8616.6|8615.1|8616.6|8615.1|8615.5|8614|139
1686031800000|2023-06-06 06:10:00|8616.5|8615|8618.9|8617.4|8618.9|8617.4|8615.7|8614.8|217
1686032100000|2023-06-06 06:15:00|8618.8|8617.3|8616.8|8615.3|8619.2|8617.7|8616.6|8615.2|251
1686032400000|2023-06-06 06:20:00|8616.9|8615.4|8618.6|8617.1|8618.8|8617.3|8616.7|8615.4|186
1686032700000|2023-06-06 06:25:00|8618.5|8617|8622.5|8621|8623.2|8621.7|8617.4|8616.4|332
1686033000000|2023-06-06 06:30:00|8622.4|8620.9|8623.7|8622.2|8625.1|8624.1|8621.8|8620.3|236
1686033300000|2023-06-06 06:35:00|8623.8|8622.3|8623.3|8622.4|8623.9|8622.7|8622.5|8621|197
1686033600000|2023-06-06 06:40:00|8623.4|8622.5|8623.7|8622.2|8624.2|8622.8|8622.8|8621.4|223
1686033900000|2023-06-06 06:45:00|8623.6|8622.1|8624.1|8622.6|8625.1|8623.8|8622.5|8621.1|222
1686034200000|2023-06-06 06:50:00|8624.2|8622.7|8621.8|8620.9|8624.3|8622.8|8621.5|8620.4|238
1686034500000|2023-06-06 06:55:00|8621.9|8621|8620.7|8619.2|8622.5|8621.1|8620.1|8618.6|245
1686034800000|2023-06-06 07:00:00|8620.6|8619.1|8621.1|8620.2|8623.6|8622.1|8620|8618.5|371
1686035100000|2023-06-06 07:05:00|8621.3|8619.8|8620.8|8619.9|8622.6|8621.4|8618.5|8617.2|314
1686035400000|2023-06-06 07:10:00|8620.9|8620|8618|8617.1|8621.8|8620.9|8616.8|8615.9|333
1686035700000|2023-06-06 07:15:00|8617.9|8617|8620|8619.1|8621.6|8620.6|8617.3|8616.4|317
1686036000000|2023-06-06 07:20:00|8619.8|8618.9|8619|8618.1|8620.9|8619.9|8618.2|8617.3|266
1686036300000|2023-06-06 07:25:00|8618.8|8617.9|8619.8|8618.3|8621.5|8620|8618|8617|421
1686036600000|2023-06-06 07:30:00|8619.7|8618.2|8618.1|8617.2|8620.6|8619.2|8617.8|8616.9|366
1686036900000|2023-06-06 07:35:00|8618|8617.1|8616.7|8615.2|8618.4|8617.5|8616.1|8615|273
1686037200000|2023-06-06 07:40:00|8616.8|8615.3|8616.8|8615.9|8617.2|8616.3|8615|8614.1|249
1686037500000|2023-06-06 07:45:00|8617.1|8615.6|8617.2|8615.7|8617.5|8616.5|8616.1|8615|231
1686037800000|2023-06-06 07:50:00|8616.9|8616|8616.2|8615.3|8618.1|8617|8616.1|8615.1|232
1686038100000|2023-06-06 07:55:00|8616.1|8615.2|8618.1|8616.6|8618.6|8617.4|8616.1|8615.2|192
1686038400000|2023-06-06 08:00:00|8618.2|8616.7|8612.7|8611.8|8618.2|8616.7|8611.5|8610.6|476
1686038700000|2023-06-06 08:05:00|8612.6|8611.7|8613.2|8612.3|8613.7|8612.8|8612.1|8610.9|248
1686039000000|2023-06-06 08:10:00|8613.1|8612.2|8612.2|8611.3|8614.8|8613.8|8611.8|8610.9|257
1686039300000|2023-06-06 08:15:00|8612.1|8611.2|8612.1|8611.2|8614.6|8613.4|8611.1|8610.2|280
1686039600000|2023-06-06 08:20:00|8612.2|8611.3|8611.6|8610.7|8612.8|8611.9|8611.1|8610.2|235
1686039900000|2023-06-06 08:25:00|8611.7|8610.8|8614.3|8612.8|8614.8|8613.3|8611.5|8610.4|225
1686040200000|2023-06-06 08:30:00|8614.1|8613.2|8613.1|8612.2|8614.7|8613.2|8612.6|8611.5|192
1686040500000|2023-06-06 08:35:00|8613|8612.1|8613.5|8612.6|8615.4|8614.5|8611.3|8610.4|240
1686040800000|2023-06-06 08:40:00|8613.4|8612.5|8612.8|8611.9|8614.7|8613.8|8612.7|8611.5|207
1686041100000|2023-06-06 08:45:00|8612.7|8611.8|8613.5|8612|8614.2|8613.2|8612.6|8611.7|186
1686041400000|2023-06-06 08:50:00|8613.4|8611.9|8612|8611.1|8613.8|8612.3|8611.2|8610|131
1686041700000|2023-06-06 08:55:00|8612.1|8611.2|8614.6|8613.1|8615.1|8613.6|8612.1|8610.7|144
1686042000000|2023-06-06 09:00:00|8614.5|8613|8615.1|8613.6|8615.2|8613.7|8613.6|8612.1|217
1686042300000|2023-06-06 09:05:00|8615.2|8613.7|8619.4|8617.9|8619.7|8618.2|8614.9|8613.7|255
1686042600000|2023-06-06 09:10:00|8619.3|8617.8|8619.6|8618.7|8619.8|8618.7|8618.3|8617.3|199
1686042900000|2023-06-06 09:15:00|8619.5|8618.6|8619.4|8617.9|8620.4|8619.5|8618.3|8617.1|177
1686043200000|2023-06-06 09:20:00|8619.3|8617.8|8620.2|8619.3|8620.4|8619.5|8617.9|8616.4|131
1686043500000|2023-06-06 09:25:00|8620.1|8619.2|8620.8|8619.3|8621.2|8620.3|8620.1|8619.1|106
1686043800000|2023-06-06 09:30:00|8620.9|8619.4|8620.1|8619.2|8621|8620.1|8618.9|8618|215
1686044100000|2023-06-06 09:35:00|8620.4|8619.5|8619.8|8618.9|8620.5|8619.6|8618.9|8618|147
1686044400000|2023-06-06 09:40:00|8619.7|8618.8|8620.1|8618.6|8621.2|8620.1|8619.2|8618.1|169
1686044700000|2023-06-06 09:45:00|8620.2|8618.7|8620.6|8619.7|8620.7|8619.8|8617.7|8616.8|144
1686045000000|2023-06-06 09:50:00|8620.4|8619.5|8619.2|8618.3|8620.9|8620|8618.7|8617.8|151
1686045300000|2023-06-06 09:55:00|8619.4|8618.5|8619.1|8618.2|8619.8|8618.9|8618.4|8617.5|149
1686045600000|2023-06-06 10:00:00|8619.2|8618.3|8616.6|8615.7|8619.2|8618.3|8616.1|8615|161
1686045900000|2023-06-06 10:05:00|8616.5|8615.6|8614.8|8613.9|8616.7|8615.8|8614.4|8613.3|216
1686046200000|2023-06-06 10:10:00|8614.7|8613.8|8616.7|8615.8|8616.8|8615.9|8614.5|8613.6|154
1686046500000|2023-06-06 10:15:00|8617|8616.1|8615|8614.1|8617.9|8616.8|8614.6|8613.3|140
1686046800000|2023-06-06 10:20:00|8615.1|8614.2|8612.1|8611.2|8615.5|8614.6|8611.9|8611|169
1686047100000|2023-06-06 10:25:00|8612|8611.1|8611.8|8610.9|8612.8|8611.5|8610.7|8609.3|203
1686047400000|2023-06-06 10:30:00|8611.7|8610.8|8611.9|8611|8613.4|8612|8611|8609.8|198
1686047700000|2023-06-06 10:35:00|8611.8|8610.9|8615.6|8614.1|8615.7|8614.7|8611.1|8609.6|229
1686048000000|2023-06-06 10:40:00|8615.5|8614|8616|8614.5|8616.5|8615.4|8614.1|8612.9|152
1686048300000|2023-06-06 10:45:00|8615.7|8614.8|8616.4|8615.5|8616.4|8615.5|8615.1|8614|106
1686048600000|2023-06-06 10:50:00|8616.3|8615.4|8616.2|8615.3|8617|8615.7|8615.9|8614.4|89
1686048900000|2023-06-06 10:55:00|8616.3|8615.4|8617.8|8616.3|8619.3|8617.8|8616.2|8615.3|265
1686049200000|2023-06-06 11:00:00|8617.7|8616.2|8615.8|8614.9|8619|8617.9|8615.6|8614.3|255
1686049500000|2023-06-06 11:05:00|8615.7|8614.8|8615.5|8614.6|8616.8|8615.9|8615|8614.1|116
1686049800000|2023-06-06 11:10:00|8615.3|8614.4|8613.6|8612.7|8616.1|8615.2|8613.3|8612.4|117
1686050100000|2023-06-06 11:15:00|8613.7|8612.8|8612.7|8611.8|8614|8613.1|8612.4|8611.5|113
1686050400000|2023-06-06 11:20:00|8612.6|8611.7|8613.5|8612.6|8613.7|8612.8|8611.9|8610.7|118
1686050700000|2023-06-06 11:25:00|8613.6|8612.7|8612.4|8611.5|8613.7|8612.8|8612.2|8611.3|120
1686051000000|2023-06-06 11:30:00|8612.3|8611.4|8617|8616.1|8617.5|8616.6|8612.1|8611.2|206
1686051300000|2023-06-06 11:35:00|8617.1|8616.2|8616.6|8615.7|8617.6|8616.7|8616.3|8615.4|109
1686051600000|2023-06-06 11:40:00|8616.5|8615.6|8614.7|8613.8|8616.6|8615.7|8614.4|8613.5|108
1686051900000|2023-06-06 11:45:00|8614.8|8613.9|8615|8614.1|8615.9|8615|8613.7|8612.5|199
1686052200000|2023-06-06 11:50:00|8614.8|8613.9|8613.8|8612.9|8615.7|8614.8|8613.7|8612.8|134
1686052500000|2023-06-06 11:55:00|8613.9|8613|8610.5|8609.6|8614.1|8613.2|8610.1|8609.2|178
1686052800000|2023-06-06 12:00:00|8610.6|8609.7|8609.2|8608.3|8611.2|8610.3|8608.8|8607.9|196
1686053100000|2023-06-06 12:05:00|8609.3|8608.4|8610.8|8609.9|8611.2|8610.3|8609.1|8608.2|144
1686053400000|2023-06-06 12:10:00|8610.7|8609.8|8610.4|8609.5|8610.8|8609.9|8608.9|8608|183
1686053700000|2023-06-06 12:15:00|8610.5|8609.6|8611.7|8610.8|8612.2|8611.3|8610|8609.1|198
1686054000000|2023-06-06 12:20:00|8611.8|8610.9|8612.8|8611.9|8612.9|8612|8610.7|8609.8|287
1686054300000|2023-06-06 12:25:00|8612.7|8611.8|8613.1|8612.2|8614.2|8613.3|8611.9|8611|194
1686054600000|2023-06-06 12:30:00|8613|8612.1|8611.4|8610.5|8613.1|8612.2|8610.7|8609.8|174
1686054900000|2023-06-06 12:35:00|8611.3|8610.4|8608.5|8607.6|8611.3|8610.4|8607.8|8606.9|225
1686055200000|2023-06-06 12:40:00|8608.6|8607.7|8610.7|8609.8|8611|8610.1|8608.6|8607.7|193
1686055500000|2023-06-06 12:45:00|8610.6|8609.7|8606|8605.1|8610.8|8609.9|8606|8605.1|231
1686055800000|2023-06-06 12:50:00|8605.9|8605|8605.5|8604.6|8606.1|8605.2|8604.6|8603.4|203
1686056100000|2023-06-06 12:55:00|8605.6|8604.7|8605.1|8604.2|8605.7|8604.8|8604|8602.9|172
1686056400000|2023-06-06 13:00:00|8605|8604.1|8607.7|8606.8|8607.8|8606.9|8604.6|8603.7|214
1686056700000|2023-06-06 13:05:00|8607.8|8606.9|8608.6|8607.7|8610.6|8609.7|8607.7|8606.8|213
1686057000000|2023-06-06 13:10:00|8608.5|8607.6|8610.1|8609.2|8610.5|8609.6|8608.1|8607.2|163
1686057300000|2023-06-06 13:15:00|8610.2|8609.3|8609.5|8608.6|8610.8|8609.9|8609.4|8608.5|176
1686057600000|2023-06-06 13:20:00|8609.7|8608.8|8609.5|8608.6|8611.3|8610.4|8608.6|8607.7|181
1686057900000|2023-06-06 13:25:00|8609.6|8608.7|8610.3|8609.4|8610.9|8610|8609.2|8608.3|195
1686058200000|2023-06-06 13:30:00|8610.4|8609.5|8610.1|8609.2|8611.1|8610.2|8609.8|8608.9|252
1686058500000|2023-06-06 13:35:00|8610|8609.1|8609.2|8608.3|8610.6|8609.7|8608.9|8608|222
1686058800000|2023-06-06 13:40:00|8609.1|8608.2|8607.5|8606.6|8609.6|8608.7|8607.2|8606.3|245
1686059100000|2023-06-06 13:45:00|8607.4|8606.5|8608.9|8608|8609.8|8608.9|8607.2|8606.3|251
1686059400000|2023-06-06 13:50:00|8608.8|8607.9|8609.6|8608.7|8609.6|8608.7|8607.5|8606.6|310
1686059700000|2023-06-06 13:55:00|8609.7|8608.8|8609.4|8608.5|8609.7|8608.8|8606.7|8605.8|256
1686060000000|2023-06-06 14:00:00|8609.3|8608.4|8608.6|8607.7|8609.8|8608.9|8608.6|8607.7|229
1686060300000|2023-06-06 14:05:00|8608.7|8607.8|8603.8|8602.9|8608.7|8607.8|8603.8|8602.7|304
1686060600000|2023-06-06 14:10:00|8603.9|8603|8608.8|8607.9|8609.8|8608.9|8603.7|8602.6|288
1686060900000|2023-06-06 14:15:00|8608.9|8608|8609.1|8608.2|8610|8609.1|8607.7|8606.8|217
1686061200000|2023-06-06 14:20:00|8609|8608.1|8607.8|8606.9|8609.9|8609|8607.5|8606.6|200
1686061500000|2023-06-06 14:25:00|8608.2|8607.3|8607.8|8606.9|8608.4|8607.5|8606.9|8606|215
1686061800000|2023-06-06 14:30:00|8607.9|8607|8610.3|8609.4|8610.6|8609.7|8607.5|8606.6|202
1686062100000|2023-06-06 14:35:00|8610.2|8609.3|8610.5|8609.6|8610.6|8609.7|8609.2|8608.3|176
1686062400000|2023-06-06 14:40:00|8610.4|8609.5|8611.2|8610.3|8611.3|8610.4|8610.3|8609.4|165
1686062700000|2023-06-06 14:45:00|8611.1|8610.2|8615.2|8614.3|8616.3|8615|8610.2|8609.3|293
1686063000000|2023-06-06 14:50:00|8615.3|8614.4|8612.9|8612|8615.3|8614.4|8612.3|8611.4|245
1686063300000|2023-06-06 14:55:00|8613|8612.1|8616.5|8615.6|8616.6|8615.7|8612.2|8611.3|274
1686063600000|2023-06-06 15:00:00|8616.6|8615.7|8614.2|8613.3|8617.3|8616.4|8613.5|8612.6|355
1686063900000|2023-06-06 15:05:00|8614.1|8613.2|8613.9|8613|8614.2|8613.3|8612.3|8611.1|224
1686064200000|2023-06-06 15:10:00|8613.8|8612.9|8613.2|8612.3|8614.5|8613.6|8613|8612.1|150
1686064500000|2023-06-06 15:15:00|8613.1|8612.2|8612.4|8611.5|8613.2|8612.3|8611.5|8610.6|177
1686064800000|2023-06-06 15:20:00|8612.3|8611.4|8612.4|8611.5|8613.7|8612.8|8612.1|8611.2|235
1686065100000|2023-06-06 15:25:00|8612.5|8611.6|8613.8|8612.9|8613.9|8613|8612.1|8611.2|167
1686065400000|2023-06-06 15:30:00|8613.7|8612.8|8613.2|8612.3|8613.8|8612.9|8612.3|8611.4|244
1686065700000|2023-06-06 15:35:00|8613.1|8612.2|8611.2|8610.3|8613.3|8612.4|8610.7|8609.8|134
1686066000000|2023-06-06 15:40:00|8611|8610.1|8609.6|8608.7|8611.1|8610.2|8609.4|8608.5|180
1686066300000|2023-06-06 15:45:00|8609.7|8608.8|8609.5|8608.6|8610.7|8609.8|8608.3|8607.4|169
1686066600000|2023-06-06 15:50:00|8609.8|8608.9|8610.8|8609.9|8611.1|8610.2|8609|8608.1|172
1686066900000|2023-06-06 15:55:00|8610.9|8610|8613.6|8612.7|8614.1|8613.2|8610.8|8609.9|209
1686067200000|2023-06-06 16:00:00|8613.7|8612.8|8612.3|8611.4|8613.7|8612.8|8612|8611.1|143
1686067500000|2023-06-06 16:05:00|8612|8611.1|8612.2|8611.3|8612.3|8611.4|8611.2|8610.3|167
1686067800000|2023-06-06 16:10:00|8612.1|8611.2|8611.7|8610.8|8612.1|8611.2|8611.4|8610.5|137
1686068100000|2023-06-06 16:15:00|8611.8|8610.9|8612.2|8611.3|8613.2|8612.3|8611.7|8610.8|142
1686068400000|2023-06-06 16:20:00|8612.1|8611.2|8609.9|8609|8612.4|8611.5|8609.7|8608.8|190
1686068700000|2023-06-06 16:25:00|8609.8|8608.9|8607.4|8606.5|8609.8|8608.9|8607.4|8606.5|106
1686069000000|2023-06-06 16:30:00|8607.5|8606.6|8604.6|8603.7|8607.8|8606.9|8604.4|8603.5|139
1686069300000|2023-06-06 16:35:00|8604.5|8603.6|8604|8603.1|8605|8604.1|8603.9|8603|133
1686069600000|2023-06-06 16:40:00|8603.9|8603|8604|8603.1|8604.2|8603.3|8603.8|8602.9|116
1686069900000|2023-06-06 16:45:00|8604.1|8603.2|8603.4|8602.5|8604.6|8603.7|8603.2|8602.3|100
1686070200000|2023-06-06 16:50:00|8603.5|8602.6|8601.7|8600.8|8603.5|8602.6|8601.5|8600.6|113
1686070500000|2023-06-06 16:55:00|8601.8|8600.9|8601.5|8600.6|8601.8|8600.9|8600.7|8599.8|97
1686070800000|2023-06-06 17:00:00|8601.6|8600.7|8601.1|8600.2|8601.6|8600.7|8600.6|8599.7|118
1686071100000|2023-06-06 17:05:00|8601.2|8600.3|8601|8600.1|8601.4|8600.5|8600.8|8599.9|97
1686071400000|2023-06-06 17:10:00|8601.1|8600.2|8601.1|8600.2|8601.5|8600.6|8600.7|8599.8|61
1686071700000|2023-06-06 17:15:00|8601|8600.1|8601.4|8600.5|8601.4|8600.5|8600.6|8599.7|81
1686072000000|2023-06-06 17:20:00|8601.5|8600.6|8601.5|8600.6|8602|8601.1|8601|8600.1|108
1686072300000|2023-06-06 17:25:00|8601.6|8600.7|8601.7|8600.8|8601.9|8601|8601.2|8600.3|80
1686072600000|2023-06-06 17:30:00|8601.8|8600.9|8601.7|8600.8|8602.2|8601.3|8601|8600.1|99
1686072900000|2023-06-06 17:35:00|8601.8|8600.9|8602.2|8601.3|8602.6|8601.7|8601.7|8600.8|111
1686073200000|2023-06-06 17:40:00|8602.1|8601.2|8601.9|8601|8602.2|8601.3|8601.7|8600.8|52
1686073500000|2023-06-06 17:45:00|8602|8601.1|8602|8601.1|8602.1|8601.2|8601.4|8600.5|71
1686073800000|2023-06-06 17:50:00|8602.1|8601.2|8602.7|8601.8|8602.8|8601.9|8601.4|8600.5|85
1686074100000|2023-06-06 17:55:00|8602.6|8601.7|8603.2|8602.3|8603.7|8602.8|8602.6|8601.7|60
1686074400000|2023-06-06 18:00:00|8603.3|8602.4|8604|8603.1|8604.2|8603.3|8603.3|8602.4|80
1686074700000|2023-06-06 18:05:00|8603.9|8603|8604.1|8603.2|8604.8|8603.9|8603.6|8602.7|91
1686075000000|2023-06-06 18:10:00|8604|8603.1|8603.9|8603|8604.3|8603.4|8603.6|8602.7|135
1686075300000|2023-06-06 18:15:00|8603.8|8602.9|8604.6|8603.7|8604.9|8604|8603.7|8602.8|99
1686075600000|2023-06-06 18:20:00|8604.5|8603.6|8604.9|8604|8605|8604.1|8604.2|8603.3|102
1686075900000|2023-06-06 18:25:00|8604.8|8603.9|8604.7|8603.8|8605|8604.1|8604.2|8603.3|93
1686076200000|2023-06-06 18:30:00|8604.6|8603.7|8604|8603.1|8604.8|8603.9|8603.9|8603|72
1686076500000|2023-06-06 18:35:00|8604.1|8603.2|8605.3|8604.4|8605.4|8604.5|8604|8603.1|60
1686076800000|2023-06-06 18:40:00|8605.2|8604.3|8605|8604.1|8605.4|8604.5|8604.6|8603.7|107
1686077100000|2023-06-06 18:45:00|8604.9|8604|8605.5|8604.6|8605.7|8604.8|8604.8|8603.9|88
1686077400000|2023-06-06 18:50:00|8605.4|8604.5|8605.4|8604.5|8605.6|8604.7|8605|8604.1|128
1686077700000|2023-06-06 18:55:00|8605.3|8604.4|8603.9|8603|8605.3|8604.4|8603.8|8602.9|90
1686078000000|2023-06-06 19:00:00|8604|8603.1|8603.2|8602.3|8604.1|8603.2|8602.7|8601.8|100
1686078300000|2023-06-06 19:05:00|8603.4|8602.5|8603.4|8602.5|8603.6|8602.7|8603.1|8602.2|87
1686078600000|2023-06-06 19:10:00|8603.5|8602.6|8604.3|8603.4|8604.7|8603.8|8603.5|8602.6|45
1686078900000|2023-06-06 19:15:00|8604.4|8603.5|8604.6|8603.7|8605.3|8604.4|8604.4|8603.5|60
1686079200000|2023-06-06 19:20:00|8604.5|8603.6|8605.4|8604.5|8605.5|8604.6|8604.4|8603.5|85
1686079500000|2023-06-06 19:25:00|8605.5|8604.6|8605.3|8604.4|8605.5|8604.6|8604.6|8603.7|76
1686079800000|2023-06-06 19:30:00|8605.2|8604.3|8604.7|8603.8|8605.5|8604.6|8604.5|8603.6|72
1686080100000|2023-06-06 19:35:00|8604.6|8603.7|8604.7|8603.8|8604.9|8604|8604.5|8603.6|51
1686080400000|2023-06-06 19:40:00|8604.6|8603.7|8605.5|8604.6|8605.6|8604.7|8604.6|8603.7|97
1686080700000|2023-06-06 19:45:00|8605.6|8604.7|8606.4|8605.5|8606.8|8605.9|8605.2|8604.3|81
1686081000000|2023-06-06 19:50:00|8606.5|8605.6|8605.8|8604.9|8606.7|8605.8|8605.6|8604.7|128
1686081300000|2023-06-06 19:55:00|8605.7|8604.8|8605.1|8604.2|8606.1|8605.2|8605.1|8604.2|110
1686081600000|2023-06-06 20:00:00|8605.4|8604.5|8604.9|8604|8605.8|8604.9|8604.6|8603.7|108
1686081900000|2023-06-06 20:05:00|8604.8|8603.9|8605.6|8604.7|8606|8605.1|8604.6|8603.7|40
1686082200000|2023-06-06 20:10:00|8605.7|8604.8|8605.6|8604.7|8606.1|8605.1|8605.4|8604.4|56
1686082500000|2023-06-06 20:15:00|8605.7|8604.8|8606.1|8605.2|8606.1|8605.2|8605.7|8604.5|30
1686082800000|2023-06-06 20:20:00|8606|8605.1|8606.1|8605.2|8606.5|8605.4|8606|8604.9|45
1686083100000|2023-06-06 20:25:00|8606|8605.1|8606.1|8605.2|8606.6|8605.4|8605.8|8604.8|52
1686083400000|2023-06-06 20:30:00|8606|8605.1|8606.1|8605.2|8606.2|8605.3|8605.4|8604.3|62
1686083700000|2023-06-06 20:35:00|8606|8605.1|8606.4|8605.5|8606.9|8605.6|8605.9|8605|43
1686084000000|2023-06-06 20:40:00|8606.5|8605.6|8607.6|8606.1|8607.6|8606.5|8606.2|8604.9|70
1686084300000|2023-06-06 20:45:00|8607.5|8606|8607.3|8605.8|8607.6|8606.4|8607.2|8605.8|60
1686084600000|2023-06-06 20:50:00|8607.4|8605.9|8607.9|8606.4|8607.9|8606.4|8607.1|8605.8|53
1686084900000|2023-06-06 20:55:00|8608.4|8606|8609.1|8603.3|8609.6|8606|8607.7|8602.6|228
1686085200000|2023-06-06 21:00:00|8611.6|8599.7|8610|8598.1|8612.4|8600.5|8610|8598.1|26
1686085500000|2023-06-06 21:05:00|8609.9|8598|8610|8598.1|8610.9|8599|8609.5|8597.6|25
1686085800000|2023-06-06 21:10:00|8610.1|8598.2|8613.6|8601.7|8613.6|8601.7|8610.1|8598.2|35
1686086100000|2023-06-06 21:15:00|8613.7|8601.8|8612.6|8600.7|8615.4|8603.5|8611.2|8599.3|28
1686086400000|2023-06-06 21:20:00|8611.5|8599.6|8613.1|8601.2|8614.5|8602.6|8611.5|8599.6|21
1686086700000|2023-06-06 21:25:00|8613.6|8601.7|8613.6|8601.7|8614.6|8602.7|8612|8600.1|22
1686087000000|2023-06-06 21:30:00|8613.5|8601.6|8614.8|8602.9|8616.5|8604.6|8613.5|8601.6|26
1686087300000|2023-06-06 21:35:00|8614.9|8603|8615.1|8603.2|8615.1|8603.2|8614.6|8602.7|38
1686087600000|2023-06-06 21:40:00|8615.2|8603.3|8615|8603.1|8615.9|8604|8614.1|8602.2|71
1686087900000|2023-06-06 21:45:00|8615.2|8603.3|8614.7|8605.2|8616.6|8605.3|8614.3|8602.4|43
1686088200000|2023-06-06 21:50:00|8615.3|8605.3|8615.3|8603.4|8616.6|8606.4|8614.7|8602.9|41
1686088500000|2023-06-06 21:55:00|8615.4|8603.5|8615.7|8603.8|8615.9|8607.7|8611.7|8602.8|39
1686088800000|2023-06-06 22:00:00|8615.8|8603.9|8609.3|8605.3|8615.9|8606.8|8608.5|8602.6|156
1686089100000|2023-06-06 22:05:00|8608.9|8605.7|8608.7|8607.2|8609.1|8607.2|8608.2|8605.7|86
1686089400000|2023-06-06 22:10:00|8608.5|8607|8608.5|8607|8609.1|8607.4|8608.2|8606.6|120
1686089700000|2023-06-06 22:15:00|8608.7|8607.2|8608.2|8606.7|8608.9|8607.4|8608|8606.5|54
1686090000000|2023-06-06 22:20:00|8608.4|8606.9|8608.5|8607|8608.6|8607.1|8607.9|8606.4|44
1686090300000|2023-06-06 22:25:00|8608.6|8607.1|8608.6|8607.1|8608.7|8607.2|8608.4|8606.9|34
1686090600000|2023-06-06 22:30:00|8608.7|8607.2|8608.5|8607|8608.7|8607.2|8608.3|8606.8|46
1686090900000|2023-06-06 22:35:00|8608.4|8606.9|8608.6|8607.1|8608.7|8607.2|8608.4|8606.9|27
1686091200000|2023-06-06 22:40:00|8608.5|8607|8608.7|8607.2|8608.8|8607.3|8608.4|8606.9|47
1686091500000|2023-06-06 22:45:00|8608.6|8607.1|8608.1|8606.6|8608.8|8607.3|8608|8606.5|50
1686091800000|2023-06-06 22:50:00|8608.3|8606.8|8608.2|8606.7|8609|8607.5|8608.2|8606.7|65
1686092100000|2023-06-06 22:55:00|8608.3|8606.8|8608.6|8607.1|8608.7|8607.2|8608.2|8606.7|21
1686092400000|2023-06-06 23:00:00|8608.5|8607|8608.5|8607|8608.8|8607.3|8608.4|8606.9|23
1686092700000|2023-06-06 23:05:00|8608.7|8607.2|8607.9|8606.4|8609.1|8607.6|8607.8|8606.3|35
1686093000000|2023-06-06 23:10:00|8607.8|8606.3|8607.9|8606.4|8608.3|8606.8|8607.4|8605.9|54
1686093300000|2023-06-06 23:15:00|8608|8606.5|8608.1|8606.6|8608.4|8606.9|8608|8606.5|26
1686093600000|2023-06-06 23:20:00|8608.2|8606.7|8608.3|8606.8|8608.5|8607.1|8607.8|8606.6|36
1686093900000|2023-06-06 23:25:00|8608.4|8606.9|8608|8606.5|8608.4|8606.9|8607.9|8606.4|47
1686094200000|2023-06-06 23:30:00|8608.1|8606.6|8608.1|8606.6|8608.2|8606.7|8607.8|8606.3|34
1686094500000|2023-06-06 23:35:00|8608|8606.5|8607.3|8605.8|8608.1|8606.6|8607.2|8605.7|70
1686094800000|2023-06-06 23:40:00|8607.7|8606.2|8608.3|8606.8|8608.4|8606.9|8607.4|8605.9|52
1686095100000|2023-06-06 23:45:00|8608.4|8606.9|8608.7|8607.2|8608.7|8607.2|8607.8|8606.3|68
1686095400000|2023-06-06 23:50:00|8608.6|8607.1|8608.3|8606.8|8608.7|8607.2|8608.3|8606.8|32
1686095700000|2023-06-06 23:55:00|8608.4|8606.9|8608.2|8606.7|8608.8|8607.3|8607.7|8606.2|74
1686096000000|2023-06-07 00:00:00|8608.3|8606.8|8607.1|8605.6|8609|8607.5|8606.7|8605.4|123
1686096300000|2023-06-07 00:05:00|8607.4|8605.9|8606.3|8604.8|8607.7|8606.2|8606.2|8604.7|62
1686096600000|2023-06-07 00:10:00|8606.7|8605.2|8606.9|8605.4|8607.4|8605.9|8605.9|8604.4|83
1686096900000|2023-06-07 00:15:00|8607|8605.5|8606.5|8605|8607.4|8605.9|8605.9|8604.5|111
1686097200000|2023-06-07 00:20:00|8606.4|8604.9|8607.6|8606.1|8607.9|8606.4|8606.1|8604.6|86
1686097500000|2023-06-07 00:25:00|8607.5|8606|8607.3|8605.8|8607.7|8606.2|8607|8605.5|79
1686097800000|2023-06-07 00:30:00|8607.2|8605.7|8607|8605.5|8607.5|8606|8606.2|8605|78
1686098100000|2023-06-07 00:35:00|8606.9|8605.4|8606.4|8604.9|8607|8605.7|8606.4|8604.9|47
1686098400000|2023-06-07 00:40:00|8606.5|8605|8606.6|8605.1|8607.3|8605.8|8606.3|8604.8|88
1686098700000|2023-06-07 00:45:00|8606.7|8605.2|8606.8|8605.3|8607|8605.8|8606.5|8605.1|68
1686099000000|2023-06-07 00:50:00|8606.7|8605.2|8606.3|8604.8|8607.7|8606.2|8606.3|8604.8|97
1686099300000|2023-06-07 00:55:00|8606.4|8604.9|8608.3|8606.8|8608.5|8607|8606.2|8604.7|56
1686099600000|2023-06-07 01:00:00|8608.2|8606.7|8608|8606.5|8609.6|8608.1|8608|8606.5|113
1686099900000|2023-06-07 01:05:00|8608.1|8606.6|8607.6|8606.1|8608.2|8606.9|8607.6|8606.1|57
1686100200000|2023-06-07 01:10:00|8607.7|8606.2|8607.1|8605.6|8608.1|8606.6|8606.6|8605.4|120
1686100500000|2023-06-07 01:15:00|8607.2|8605.7|8607.1|8605.6|8607.3|8606.1|8606.4|8605.1|103
1686100800000|2023-06-07 01:20:00|8607.2|8605.7|8608.2|8606.7|8608.6|8607.1|8607.1|8605.6|64
1686101100000|2023-06-07 01:25:00|8608.3|8606.8|8608.7|8607.2|8608.7|8607.2|8607.7|8606.2|78
1686101400000|2023-06-07 01:30:00|8608.6|8607.1|8607.1|8605.6|8608.7|8607.2|8607|8605.5|129
1686101700000|2023-06-07 01:35:00|8607|8605.5|8607.5|8606|8607.5|8606|8605.9|8604.4|139
1686102000000|2023-06-07 01:40:00|8607.4|8605.9|8607.6|8606.1|8607.6|8606.1|8607.1|8605.6|117
1686102300000|2023-06-07 01:45:00|8607.5|8606|8607.5|8606|8608|8606.5|8607.1|8605.6|121
1686102600000|2023-06-07 01:50:00|8607.4|8605.9|8607.9|8606.4|8608.2|8606.7|8607|8605.5|101
1686102900000|2023-06-07 01:55:00|8607.8|8606.3|8607.7|8606.2|8607.8|8606.3|8607.1|8605.6|74
1686103200000|2023-06-07 02:00:00|8607.8|8606.3|8607.7|8606.2|8607.8|8606.3|8607.2|8605.7|89
1686103500000|2023-06-07 02:05:00|8607.6|8606.1|8608.2|8606.7|8608.4|8606.9|8607.4|8605.9|93
1686103800000|2023-06-07 02:10:00|8608.1|8606.6|8608.7|8607.2|8608.9|8607.4|8607.6|8606.1|78
1686104100000|2023-06-07 02:15:00|8608.8|8607.3|8608.2|8606.7|8609.1|8607.6|8607.7|8606.2|85
1686104400000|2023-06-07 02:20:00|8608|8606.5|8608.3|8606.8|8608.5|8607|8607.9|8606.4|86
1686104700000|2023-06-07 02:25:00|8608.2|8606.7|8607.3|8605.8|8608.3|8606.8|8607.1|8605.6|106
1686105000000|2023-06-07 02:30:00|8607.4|8605.9|8607.6|8606.1|8607.9|8606.4|8607.1|8605.6|66
1686105300000|2023-06-07 02:35:00|8607.5|8606|8607.5|8606|8607.7|8606.2|8607.3|8605.8|52
1686105600000|2023-06-07 02:40:00|8607.6|8606.1|8607.3|8605.8|8607.6|8606.4|8607.1|8605.6|62
1686105900000|2023-06-07 02:45:00|8607.4|8605.9|8607.6|8606.1|8607.7|8606.2|8607.2|8605.7|54
1686106200000|2023-06-07 02:50:00|8607.5|8606|8607.2|8605.7|8607.7|8606.5|8606.9|8605.4|64
1686106500000|2023-06-07 02:55:00|8607|8605.5|8606.5|8605|8607.2|8605.7|8606.4|8604.9|53
1686106800000|2023-06-07 03:00:00|8606.6|8605.1|8606.3|8604.8|8606.7|8605.2|8605.9|8604.4|113
1686107100000|2023-06-07 03:05:00|8606.2|8604.7|8605.5|8604|8606.3|8604.8|8605.3|8603.8|64
1686107400000|2023-06-07 03:10:00|8605.4|8603.9|8605.1|8603.6|8606.4|8604.9|8605.1|8603.6|95
1686107700000|2023-06-07 03:15:00|8605.4|8603.9|8605.2|8603.7|8606.1|8604.6|8605|8603.5|74
1686108000000|2023-06-07 03:20:00|8605.1|8603.6|8606.2|8604.7|8606.3|8604.8|8605.1|8603.6|53
1686108300000|2023-06-07 03:25:00|8606.3|8604.8|8606.6|8605.1|8606.8|8605.3|8606|8604.5|40
1686108600000|2023-06-07 03:30:00|8606.5|8605|8606.3|8604.8|8607.1|8605.9|8606.3|8604.8|44
1686108900000|2023-06-07 03:35:00|8606.4|8604.9|8606|8604.5|8606.6|8605.1|8605.9|8604.4|23
1686109200000|2023-06-07 03:40:00|8606.1|8604.6|8605.7|8604.2|8606.4|8605|8605.4|8604.2|38
1686109500000|2023-06-07 03:45:00|8605.4|8604.5|8605.7|8604.8|8606.1|8605|8605.3|8603.8|36
1686109800000|2023-06-07 03:50:00|8605.6|8604.7|8606.1|8604.6|8606.3|8604.8|8605.4|8604|57
1686110100000|2023-06-07 03:55:00|8605.8|8604.9|8606.6|8605.1|8606.9|8605.5|8605.8|8604.8|54
1686110400000|2023-06-07 04:00:00|8606.5|8605|8605.8|8604.3|8606.8|8605.3|8605.6|8604.1|68
1686110700000|2023-06-07 04:05:00|8605.7|8604.2|8605.9|8604.4|8605.9|8604.7|8605.3|8604|37
1686111000000|2023-06-07 04:10:00|8605.8|8604.3|8605.7|8604.2|8606|8604.7|8605.4|8604.1|29
1686111300000|2023-06-07 04:15:00|8605.8|8604.3|8605.4|8604.5|8606.1|8604.6|8605.2|8603.8|30
1686111600000|2023-06-07 04:20:00|8605.3|8604.4|8605.2|8604.3|8606.5|8605.1|8605.2|8603.8|42
1686111900000|2023-06-07 04:25:00|8605.3|8604.4|8604.6|8603.7|8605.5|8604.4|8604.6|8603.5|39
1686112200000|2023-06-07 04:30:00|8604.7|8603.8|8604.7|8603.2|8605.1|8603.9|8604.6|8603.1|37
1686112500000|2023-06-07 04:35:00|8604.6|8603.1|8604.2|8603.3|8604.8|8603.5|8604|8602.9|39
1686112800000|2023-06-07 04:40:00|8604.1|8603.2|8604.3|8603.4|8604.3|8603.4|8603.9|8603|28
1686113100000|2023-06-07 04:45:00|8604.4|8603.5|8604.5|8603.6|8604.5|8603.6|8604.2|8603.3|34
1686113400000|2023-06-07 04:50:00|8604.8|8603.3|8605.3|8603.8|8605.5|8604|8603.8|8602.9|56
1686113700000|2023-06-07 04:55:00|8605.4|8603.9|8605.8|8604.3|8605.8|8604.6|8605.2|8603.8|61
1686114000000|2023-06-07 05:00:00|8605.7|8604.2|8605.1|8604.2|8606.1|8604.6|8605.1|8603.7|139
1686114300000|2023-06-07 05:05:00|8605.2|8604.3|8605.2|8603.7|8605.9|8604.4|8605|8603.5|66
1686114600000|2023-06-07 05:10:00|8605.1|8603.6|8605.1|8603.6|8605.7|8604.2|8604.9|8603.4|66
1686114900000|2023-06-07 05:15:00|8604.9|8603.4|8605.2|8604.3|8605.5|8604.3|8604.7|8603.2|58
1686115200000|2023-06-07 05:20:00|8605.4|8603.9|8605.4|8603.9|8605.7|8604.6|8605.3|8603.9|54
1686115500000|2023-06-07 05:25:00|8605.5|8604|8605.7|8604.2|8605.7|8604.5|8605.1|8603.7|70
1686115800000|2023-06-07 05:30:00|8605.8|8604.3|8605.4|8603.9|8606.3|8604.8|8605.3|8603.8|117
1686116100000|2023-06-07 05:35:00|8605.3|8603.8|8604.9|8603.4|8605.4|8603.9|8604.5|8603.1|57
1686116400000|2023-06-07 05:40:00|8604.8|8603.3|8605.4|8603.9|8606|8604.5|8604.7|8603.3|90
1686116700000|2023-06-07 05:45:00|8605.3|8603.8|8605.2|8603.7|8605.6|8604.1|8604.5|8603.3|89
1686117000000|2023-06-07 05:50:00|8605.3|8603.8|8604.6|8603.1|8606.5|8605|8604.6|8603.1|75
1686117300000|2023-06-07 05:55:00|8604.7|8603.2|8605.3|8603.8|8606.2|8604.7|8604.7|8603.2|102
1686117600000|2023-06-07 06:00:00|8605.8|8604.3|8604.5|8603.6|8606|8604.7|8604.2|8603.1|168
1686117900000|2023-06-07 06:05:00|8604|8603.1|8605.6|8604.1|8606.3|8604.8|8603.9|8603|109
1686118200000|2023-06-07 06:10:00|8605.4|8603.9|8603.7|8602.8|8605.4|8604.3|8603.6|8602.6|116
1686118500000|2023-06-07 06:15:00|8603.8|8602.9|8603.9|8603|8604.2|8603.3|8603.4|8602.1|101
1686118800000|2023-06-07 06:20:00|8604|8603.1|8603.1|8602.2|8604.1|8603.2|8602.5|8601.3|167
1686119100000|2023-06-07 06:25:00|8603.2|8602.3|8604|8603.1|8604.2|8603.3|8602.8|8601.9|147
1686119400000|2023-06-07 06:30:00|8604.2|8603.3|8605.1|8604.2|8605.3|8604.4|8603.7|8602.6|186
1686119700000|2023-06-07 06:35:00|8605.2|8604.3|8604.3|8603.4|8605.5|8604.6|8603.9|8603|156
1686120000000|2023-06-07 06:40:00|8604.2|8603.3|8604.7|8603.2|8605.1|8603.8|8603.6|8602.4|169
1686120300000|2023-06-07 06:45:00|8604.8|8603.3|8604.4|8603.5|8604.9|8603.5|8603.5|8602.3|160
1686120600000|2023-06-07 06:50:00|8604.2|8603.3|8606.6|8605.7|8606.7|8605.8|8603.9|8603|145
1686120900000|2023-06-07 06:55:00|8606.5|8605.6|8606.9|8605.4|8607.2|8606.1|8605.9|8604.8|199
1686121200000|2023-06-07 07:00:00|8607|8605.5|8610|8608.5|8610.7|8609.2|8606.9|8605.4|275
1686121500000|2023-06-07 07:05:00|8610.1|8608.6|8606|8604.5|8610.4|8608.9|8604.8|8603.9|233
1686121800000|2023-06-07 07:10:00|8606.1|8604.6|8607.2|8606.3|8608.2|8607.3|8605|8604.1|269
1686122100000|2023-06-07 07:15:00|8607.1|8606.2|8606.8|8605.9|8607.6|8606.7|8605.1|8604.1|197
1686122400000|2023-06-07 07:20:00|8606.9|8606|8607.2|8606.3|8607.3|8606.3|8604.6|8603.7|218
1686122700000|2023-06-07 07:25:00|8607.3|8606.4|8608.9|8607.4|8609.1|8608.2|8607.2|8606.3|178
1686123000000|2023-06-07 07:30:00|8609|8607.5|8610.1|8609.2|8610.1|8609.2|8608.7|8607.5|196
1686123300000|2023-06-07 07:35:00|8610|8609.1|8609.2|8608.3|8611|8609.7|8609.2|8608.3|103
1686123600000|2023-06-07 07:40:00|8609.3|8608.4|8612.3|8611.4|8612.4|8611.5|8608.2|8607.2|175
1686123900000|2023-06-07 07:45:00|8612.4|8611.5|8610.1|8609.2|8613.3|8612.4|8610|8609.1|172
1686124200000|2023-06-07 07:50:00|8610.2|8609.3|8609.9|8609|8611.7|8610.8|8609.6|8608.7|199
1686124500000|2023-06-07 07:55:00|8609.8|8608.9|8609.6|8608.1|8611.6|8610.7|8609.3|8607.8|172
1686124800000|2023-06-07 08:00:00|8609.5|8608|8608.3|8607.4|8609.6|8608.1|8605.5|8604.6|227
1686125100000|2023-06-07 08:05:00|8608.2|8607.3|8607|8606.1|8608.7|8607.8|8606.6|8605.7|175
1686125400000|2023-06-07 08:10:00|8607.1|8606.2|8607.6|8606.7|8607.8|8606.9|8605.3|8604|164
1686125700000|2023-06-07 08:15:00|8607.5|8606.6|8605.2|8604.3|8608.2|8607.3|8605.1|8604.2|177
1686126000000|2023-06-07 08:20:00|8605.5|8604.6|8606.9|8606|8607|8606.1|8605.4|8604.5|124
1686126300000|2023-06-07 08:25:00|8607|8606.1|8605.1|8603.6|8607.6|8606.7|8604.6|8603.3|168
1686126600000|2023-06-07 08:30:00|8605.2|8603.7|8604.7|8603.8|8605.7|8604.8|8604|8602.8|142
1686126900000|2023-06-07 08:35:00|8604.4|8603.5|8604.5|8603.6|8604.8|8603.9|8603.4|8602.5|115
1686127200000|2023-06-07 08:40:00|8604.4|8603.5|8604.1|8603.2|8605.2|8604.3|8603.6|8602.3|116
1686127500000|2023-06-07 08:45:00|8604.2|8603.3|8601.5|8600.6|8604.2|8603.3|8600.8|8599.9|173
1686127800000|2023-06-07 08:50:00|8601.4|8600.5|8601.3|8600.4|8603.6|8602.7|8601.1|8600.2|152
1686128100000|2023-06-07 08:55:00|8601|8600.1|8596.9|8595.4|8601.2|8600.3|8596.5|8595.3|248
1686128400000|2023-06-07 09:00:00|8596.6|8595.1|8599.3|8598.4|8599.4|8598.4|8595.9|8594.7|231
1686128700000|2023-06-07 09:05:00|8599.1|8598.2|8599.9|8598.4|8600|8599.1|8597.8|8596.9|171
1686129000000|2023-06-07 09:10:00|8600|8598.5|8601.7|8600.8|8602.8|8601.9|8599.2|8598.3|197
1686129300000|2023-06-07 09:15:00|8601.8|8600.9|8602.8|8601.9|8603.9|8602.7|8601.6|8600.7|157
1686129600000|2023-06-07 09:20:00|8602.9|8602|8601.5|8600.6|8603.3|8602.4|8600.6|8599.7|136
1686129900000|2023-06-07 09:25:00|8601|8600.1|8600.7|8599.8|8601.3|8600.4|8599.9|8599|147
1686130200000|2023-06-07 09:30:00|8600.8|8599.9|8599.4|8598.5|8602.4|8601.4|8599.3|8598.4|195
1686130500000|2023-06-07 09:35:00|8599.3|8598.4|8597.3|8596.4|8599.4|8598.5|8597.1|8595.9|131
1686130800000|2023-06-07 09:40:00|8597.4|8595.8|8597.7|8596.8|8599.2|8598|8597.1|8595.8|120
1686131100000|2023-06-07 09:45:00|8597.8|8596.9|8597|8596.1|8598.8|8597.6|8596.6|8595.7|125
1686131400000|2023-06-07 09:50:00|8596.8|8595.9|8595.9|8595|8598.1|8597.2|8595.7|8594.8|177
1686131700000|2023-06-07 09:55:00|8595.7|8594.8|8593.7|8592.8|8596|8595.1|8593.1|8592.2|193
1686132000000|2023-06-07 10:00:00|8593.6|8592.7|8595.7|8594.8|8595.8|8594.9|8592.6|8591.7|272
1686132300000|2023-06-07 10:05:00|8595.8|8594.9|8597|8596.1|8597|8596.1|8594.5|8593.6|181
1686132600000|2023-06-07 10:10:00|8597.1|8596.2|8599|8598.1|8599.3|8598.1|8596.9|8596|146
1686132900000|2023-06-07 10:15:00|8598.9|8598|8598.3|8597.4|8599.1|8598.2|8597.6|8596.7|115
1686133200000|2023-06-07 10:20:00|8598.4|8597.5|8599.2|8598.3|8601.3|8600.4|8598.4|8597.5|152
1686133500000|2023-06-07 10:25:00|8599.1|8598.2|8600.2|8599.3|8601.8|8600.9|8598.9|8598|255
1686133800000|2023-06-07 10:30:00|8600.3|8599.4|8599|8598.1|8600.6|8599.7|8597.3|8596.4|198
1686134100000|2023-06-07 10:35:00|8598.9|8598|8597.7|8596.8|8599.3|8598.4|8596.7|8595.8|172
1686134400000|2023-06-07 10:40:00|8597.8|8596.9|8602.9|8602|8603.1|8602|8597.6|8596.7|238
1686134700000|2023-06-07 10:45:00|8603|8602.1|8602.2|8601.3|8604.8|8603.7|8602.2|8601.3|185
1686135000000|2023-06-07 10:50:00|8602.1|8601.2|8605.7|8604.8|8606.1|8605.2|8601.8|8600.9|242
1686135300000|2023-06-07 10:55:00|8605.8|8604.9|8603.5|8602.6|8606|8605.1|8603.5|8602.6|205
1686135600000|2023-06-07 11:00:00|8603.4|8602.5|8604.2|8603.3|8605.7|8604.8|8602.9|8602|201
1686135900000|2023-06-07 11:05:00|8604.3|8603.4|8603.3|8602.4|8604.9|8604|8602.8|8601.9|186
1686136200000|2023-06-07 11:10:00|8603.2|8602.3|8602.9|8602|8603.5|8602.6|8602|8601.1|171
1686136500000|2023-06-07 11:15:00|8602.8|8601.9|8599.6|8598.7|8603|8602.1|8599.6|8598.7|229
1686136800000|2023-06-07 11:20:00|8599.1|8598.2|8600.3|8599.4|8601.5|8600.6|8599|8597.6|180
1686137100000|2023-06-07 11:25:00|8600.2|8599.3|8600.3|8599.4|8601.4|8600.5|8599.1|8597.9|203
1686137400000|2023-06-07 11:30:00|8600.2|8599.3|8598.7|8597.8|8600.4|8599.5|8598.6|8597.7|135
1686137700000|2023-06-07 11:35:00|8598.6|8597.7|8600.3|8599.4|8600.9|8600|8597.6|8596.7|128
1686138000000|2023-06-07 11:40:00|8600.2|8599.3|8597.5|8596.6|8600.2|8599.3|8597.1|8596.2|214
1686138300000|2023-06-07 11:45:00|8597.4|8596.5|8597.4|8596.5|8598.7|8597.8|8595.9|8595|216
1686138600000|2023-06-07 11:50:00|8597.3|8596.4|8597.1|8596.2|8598.4|8597.5|8596.1|8595.2|201
1686138900000|2023-06-07 11:55:00|8597.2|8596.3|8592.8|8591.9|8598.3|8597.4|8592.5|8591.6|230
1686139200000|2023-06-07 12:00:00|8592.7|8591.8|8596.2|8595.3|8596.4|8595.5|8592.2|8591.3|261
1686139500000|2023-06-07 12:05:00|8596.1|8595.2|8597.4|8596.5|8598.7|8597.8|8596.1|8595.2|251
1686139800000|2023-06-07 12:10:00|8597.3|8596.4|8596.8|8595.9|8598.4|8597.5|8595.9|8595|180
1686140100000|2023-06-07 12:15:00|8596.7|8595.8|8594.4|8593.5|8596.8|8595.9|8594.2|8593.3|187
1686140400000|2023-06-07 12:20:00|8594.6|8593.7|8594.4|8593.5|8596.2|8595.3|8592.3|8591.4|250
1686140700000|2023-06-07 12:25:00|8594.5|8593.6|8594.4|8592.9|8594.9|8593.6|8592.9|8591.7|201
1686141000000|2023-06-07 12:30:00|8594.5|8593|8595.4|8594.5|8595.7|8594.8|8594.2|8592.9|177
1686141300000|2023-06-07 12:35:00|8595.5|8594.6|8594.2|8593.3|8595.9|8595|8593.9|8593|170
1686141600000|2023-06-07 12:40:00|8594.1|8593.2|8597.2|8596.3|8598.1|8597.2|8593.6|8592.7|287
1686141900000|2023-06-07 12:45:00|8597.3|8596.4|8599.5|8598.6|8600|8599.1|8596.9|8596|185
1686142200000|2023-06-07 12:50:00|8599.6|8598.7|8598.4|8597.5|8601.2|8600.3|8598.2|8597|195
1686142500000|2023-06-07 12:55:00|8598.3|8597.4|8597.9|8597|8600|8599.1|8597.9|8597|250
1686142800000|2023-06-07 13:00:00|8597.8|8596.9|8600.5|8599.6|8600.6|8599.7|8596.4|8595.1|304
1686143100000|2023-06-07 13:05:00|8600.4|8599.5|8601.7|8600.8|8603.7|8602.7|8600.4|8599.5|269
1686143400000|2023-06-07 13:10:00|8601.6|8600.7|8599.8|8598.9|8602.5|8601.5|8598.7|8597.8|252
1686143700000|2023-06-07 13:15:00|8599.7|8598.8|8598.2|8597.3|8599.7|8598.8|8597.6|8596.4|211
1686144000000|2023-06-07 13:20:00|8598.1|8597.2|8595.8|8594.9|8598.2|8597.3|8595.6|8594.7|172
1686144300000|2023-06-07 13:25:00|8595.9|8595|8597.8|8596.9|8597.9|8597|8595.7|8594.8|140
1686144600000|2023-06-07 13:30:00|8597.7|8596.8|8598.2|8597.3|8598.6|8597.7|8596.1|8595.2|310
1686144900000|2023-06-07 13:35:00|8598.1|8597.2|8595.3|8594.4|8598.8|8597.5|8592.9|8592|381
1686145200000|2023-06-07 13:40:00|8595.2|8594.3|8593.8|8592.9|8595.6|8594.7|8593.6|8592.7|249
1686145500000|2023-06-07 13:45:00|8593.7|8592.8|8594.1|8593.2|8595.5|8594.5|8592.6|8591.7|267
1686145800000|2023-06-07 13:50:00|8594|8593.1|8596.4|8595.5|8596.8|8595.9|8593.3|8591.9|300
1686146100000|2023-06-07 13:55:00|8596.2|8595.3|8591.6|8590.7|8596.2|8595.3|8590.9|8590|453
1686146400000|2023-06-07 14:00:00|8591.2|8590.3|8594.4|8593.5|8596.3|8595.4|8588.3|8587.2|841
1686146700000|2023-06-07 14:05:00|8594.3|8593.4|8592.6|8591.7|8594.6|8593.7|8591.8|8590.9|459
1686147000000|2023-06-07 14:10:00|8592.5|8591.6|8592.5|8591.6|8594.1|8593.2|8591.1|8590.2|485
1686147300000|2023-06-07 14:15:00|8592.3|8591.4|8592.7|8591.8|8593.6|8592.7|8590|8589.1|409
1686147600000|2023-06-07 14:20:00|8592.8|8591.9|8588.9|8588|8593.2|8592.3|8588.6|8587.4|368
1686147900000|2023-06-07 14:25:00|8588.8|8587.9|8589.3|8588.4|8589.6|8588.7|8587|8586.1|338
1686148200000|2023-06-07 14:30:00|8589.2|8588.3|8589.7|8588.8|8591.1|8590.2|8587.9|8586.6|280
1686148500000|2023-06-07 14:35:00|8589.8|8588.9|8588.7|8587.8|8590.2|8589.3|8587.6|8586.3|309
1686148800000|2023-06-07 14:40:00|8588.8|8587.9|8589.7|8588.8|8591.2|8590.3|8588.7|8587.8|355
1686149100000|2023-06-07 14:45:00|8589.5|8588.6|8587.1|8586.2|8590.1|8589.1|8586.4|8585.4|292
1686149400000|2023-06-07 14:50:00|8587.2|8586.3|8589.1|8588.2|8589.4|8588.5|8584.2|8583|316
1686149700000|2023-06-07 14:55:00|8589|8588.1|8593.3|8592.4|8594.1|8593.2|8588.1|8587.2|431
1686150000000|2023-06-07 15:00:00|8593.2|8592.3|8594|8593.1|8595.3|8594|8592.1|8591.2|410
1686150300000|2023-06-07 15:05:00|8593.9|8593|8592|8591.1|8594.3|8593.4|8591.7|8590.8|204
1686150600000|2023-06-07 15:10:00|8591.9|8591|8592.8|8591.9|8593.9|8593|8591.9|8591|187
1686150900000|2023-06-07 15:15:00|8592.7|8591.8|8591.9|8591|8593.3|8592.4|8591.6|8590.7|187
1686151200000|2023-06-07 15:20:00|8592|8591.1|8592.8|8591.9|8593.4|8592.5|8591.9|8591|188
1686151500000|2023-06-07 15:25:00|8592.7|8591.8|8594.1|8593.2|8594.8|8593.9|8592.6|8591.7|188
1686151800000|2023-06-07 15:30:00|8594|8593.1|8592.9|8592|8594.2|8593.3|8592.7|8591.8|262
1686152100000|2023-06-07 15:35:00|8592.7|8591.8|8593.6|8592.7|8594.5|8593.6|8591.9|8591|192
1686152400000|2023-06-07 15:40:00|8593.5|8592.6|8592|8591.1|8593.7|8592.8|8591|8590.1|164
1686152700000|2023-06-07 15:45:00|8592.1|8591.2|8590.7|8589.8|8592.2|8591.3|8590.2|8589.3|191
1686153000000|2023-06-07 15:50:00|8590.8|8589.9|8595.2|8594.3|8595.9|8595|8590.2|8589.3|260
1686153300000|2023-06-07 15:55:00|8595.1|8594.2|8596.8|8595.9|8597.3|8596.4|8594.9|8594|219
1686153600000|2023-06-07 16:00:00|8596.9|8596|8596.8|8595.9|8597.7|8596.8|8596.3|8595.4|206
1686153900000|2023-06-07 16:05:00|8597.2|8596.3|8598.9|8598|8599|8598.1|8597.2|8596.3|202
1686154200000|2023-06-07 16:10:00|8598.8|8597.9|8599.9|8599|8600.2|8599.3|8598.7|8597.8|156
1686154500000|2023-06-07 16:15:00|8600.3|8599.4|8600.9|8600|8601.8|8600.9|8600.2|8599.3|115
1686154800000|2023-06-07 16:20:00|8601|8600.1|8599.2|8598.3|8601.8|8600.9|8599.1|8598.2|134
1686155100000|2023-06-07 16:25:00|8599.1|8598.2|8598.4|8597.5|8599.6|8598.7|8598.2|8597.1|206
1686155400000|2023-06-07 16:30:00|8598.3|8597.4|8600.1|8599.2|8600.2|8599.3|8598.2|8597.3|158
1686155700000|2023-06-07 16:35:00|8600.2|8599.3|8600.7|8599.8|8600.8|8599.9|8599.8|8598.9|113
1686156000000|2023-06-07 16:40:00|8600.8|8599.9|8601.5|8600.6|8602.7|8601.5|8600.7|8599.8|126
1686156300000|2023-06-07 16:45:00|8601.4|8600.5|8600.2|8599.3|8601.5|8600.6|8599.9|8599|124
1686156600000|2023-06-07 16:50:00|8600|8599.1|8601.7|8600.8|8601.8|8600.9|8599.2|8598.3|169
1686156900000|2023-06-07 16:55:00|8601.5|8600.6|8600.6|8599.7|8601.8|8600.9|8600|8599.1|168
1686157200000|2023-06-07 17:00:00|8600.5|8599.6|8602|8601.1|8602.1|8601.2|8600.4|8599.5|186
1686157500000|2023-06-07 17:05:00|8601.9|8601|8601.3|8600.4|8603.2|8602.3|8601.1|8600.2|147
1686157800000|2023-06-07 17:10:00|8601.2|8600.3|8599.6|8598.7|8601.4|8600.5|8599.6|8598.7|163
1686158100000|2023-06-07 17:15:00|8599.5|8598.6|8601.6|8600.7|8601.9|8601|8599.4|8598.5|151
1686158400000|2023-06-07 17:20:00|8601.7|8600.8|8602.7|8601.8|8602.7|8601.8|8601.5|8600.6|129
1686158700000|2023-06-07 17:25:00|8602.8|8601.9|8603.8|8602.9|8603.9|8603|8602.7|8601.8|146
1686159000000|2023-06-07 17:30:00|8603.9|8603|8603.7|8602.8|8603.9|8603|8602.7|8601.8|102
1686159300000|2023-06-07 17:35:00|8603.8|8602.9|8602.2|8601.3|8604.1|8603.2|8602|8600.8|132
1686159600000|2023-06-07 17:40:00|8601.7|8600.8|8601.3|8600.4|8602.4|8601.5|8601.2|8600.3|104
1686159900000|2023-06-07 17:45:00|8601.2|8600.3|8600.2|8599.3|8601.9|8600.9|8600.2|8599.3|107
1686160200000|2023-06-07 17:50:00|8600.3|8599.4|8598.4|8597.5|8600.4|8599.5|8598|8597.1|149
1686160500000|2023-06-07 17:55:00|8598.3|8597.4|8599.4|8598.5|8599.5|8598.6|8598.3|8597.4|112
1686160800000|2023-06-07 18:00:00|8599.3|8598.4|8598.7|8597.8|8599.8|8598.9|8598.4|8597.5|102
1686161100000|2023-06-07 18:05:00|8598.6|8597.7|8599|8598.1|8599.2|8598.3|8598|8597|96
1686161400000|2023-06-07 18:10:00|8599.1|8598.2|8599.2|8598.3|8599.5|8598.6|8598.6|8597.7|91
1686161700000|2023-06-07 18:15:00|8599.1|8598.2|8598.9|8598|8599.6|8598.7|8598.4|8597.5|96
1686162000000|2023-06-07 18:20:00|8599|8598.1|8599.9|8599|8599.9|8599|8599|8598.1|84
1686162300000|2023-06-07 18:25:00|8600|8599.1|8601.5|8600.6|8601.7|8600.8|8600|8599.1|135
1686162600000|2023-06-07 18:30:00|8601.7|8600.8|8602.4|8601.5|8602.4|8601.5|8601.6|8600.4|115
1686162900000|2023-06-07 18:35:00|8602.3|8601.4|8602.4|8601.5|8602.6|8601.7|8602|8601.1|84
1686163200000|2023-06-07 18:40:00|8602.5|8601.6|8602.4|8601.5|8602.6|8601.7|8601.9|8601|94
1686163500000|2023-06-07 18:45:00|8602.3|8601.4|8602|8601.1|8603|8602.1|8601.9|8601|84
1686163800000|2023-06-07 18:50:00|8602.1|8601.2|8602.6|8601.7|8603.2|8602.3|8602|8601.1|101
1686164100000|2023-06-07 18:55:00|8602.5|8601.6|8603.6|8602.1|8605.2|8604|8602.3|8601.4|163
1686164400000|2023-06-07 19:00:00|8603.5|8602|8603.7|8602.8|8605.2|8604.3|8603.5|8602|149
1686164700000|2023-06-07 19:05:00|8603.8|8602.9|8603.3|8602.4|8604.1|8603.2|8603|8601.7|94
1686165000000|2023-06-07 19:10:00|8603.4|8602.5|8603.1|8602.2|8603.4|8602.5|8602.4|8601.5|98
1686165300000|2023-06-07 19:15:00|8603.2|8602.3|8603|8602.1|8603.4|8602.5|8602.8|8601.9|102
1686165600000|2023-06-07 19:20:00|8603.1|8602.2|8602.8|8601.9|8603.1|8602.2|8602.4|8601.5|87
1686165900000|2023-06-07 19:25:00|8602.9|8602|8602.5|8601.6|8603.1|8602.2|8602.4|8601.5|102
1686166200000|2023-06-07 19:30:00|8602.4|8601.5|8603.1|8602.2|8603.2|8602.3|8602.1|8601.2|117
1686166500000|2023-06-07 19:35:00|8603|8602.1|8603.1|8602.2|8603.4|8602.5|8602.4|8601.5|83
1686166800000|2023-06-07 19:40:00|8603|8602.1|8602.9|8602|8603.5|8602.6|8602.8|8601.9|96
1686167100000|2023-06-07 19:45:00|8603|8602.1|8603.2|8602.3|8603.3|8602.4|8602.5|8601.6|118
1686167400000|2023-06-07 19:50:00|8603.1|8602.2|8602.2|8601.3|8603.4|8602.5|8601.9|8601|165
1686167700000|2023-06-07 19:55:00|8602.1|8601.2|8603.3|8602.4|8603.4|8602.5|8601.6|8600.7|254
1686168000000|2023-06-07 20:00:00|8603.4|8602.5|8603.3|8602.4|8604.3|8603.4|8603.1|8602.2|173
1686168300000|2023-06-07 20:05:00|8603.4|8602.5|8603.3|8602.4|8604.2|8603.1|8603.3|8602.2|70
1686168600000|2023-06-07 20:10:00|8603.2|8602.3|8603.1|8602.2|8603.8|8602.4|8602.6|8601.3|73
1686168900000|2023-06-07 20:15:00|8603|8602.1|8602.1|8601.2|8603.3|8602.1|8602|8601.1|57
1686169200000|2023-06-07 20:20:00|8602.2|8601.3|8600.2|8599.3|8602.3|8601.3|8600.2|8599.3|90
1686169500000|2023-06-07 20:25:00|8600.1|8599.2|8600.3|8599.4|8600.5|8599.6|8599.6|8598.7|64
1686169800000|2023-06-07 20:30:00|8600.4|8599.5|8600.8|8599.3|8601.1|8599.9|8600.3|8599.3|47
1686170100000|2023-06-07 20:35:00|8600.9|8599.4|8601.3|8599.8|8601.3|8599.8|8600.6|8599.1|56
1686170400000|2023-06-07 20:40:00|8601.2|8599.7|8601.9|8600.4|8601.9|8600.4|8600.9|8599.5|42
1686170700000|2023-06-07 20:45:00|8601.8|8600.3|8601.8|8600.3|8602.4|8600.9|8601.6|8600.1|71
1686171000000|2023-06-07 20:50:00|8601.9|8600.4|8601.9|8600.4|8602|8600.5|8601.3|8599.8|118
1686171300000|2023-06-07 20:55:00|8602.3|8599.9|8604.5|8599.1|8604.8|8601|8602.3|8599.1|292
1686171600000|2023-06-07 21:00:00|8608.8|8596.9|8607.9|8596|8609.6|8597.7|8607.8|8595.9|40
1686171900000|2023-06-07 21:05:00|8608.5|8596.6|8607.1|8595.2|8608.5|8596.6|8606.8|8594.9|44
1686172200000|2023-06-07 21:10:00|8607.2|8595.3|8608.7|8596.8|8608.9|8597|8607.1|8595.2|55
1686172500000|2023-06-07 21:15:00|8608.8|8596.9|8608.4|8596.5|8609.1|8597.2|8608.4|8596.5|31
1686172800000|2023-06-07 21:20:00|8607.7|8595.8|8607.4|8595.5|8607.7|8595.8|8607.4|8595.5|4
1686173100000|2023-06-07 21:25:00|8607.3|8595.4|8608.1|8596.2|8608.2|8596.3|8607.2|8595.3|7
1686173400000|2023-06-07 21:30:00|8608.2|8596.3|8607.6|8595.7|8608.2|8596.3|8605.4|8593.5|28
1686173700000|2023-06-07 21:35:00|8607.5|8595.6|8606.3|8594.4|8607.6|8595.7|8606.2|8594.3|11
1686174000000|2023-06-07 21:40:00|8606.4|8594.5|8607.6|8595.7|8608.2|8596.3|8606.2|8594.3|62
1686174300000|2023-06-07 21:45:00|8607.7|8595.8|8605|8595.8|8607.7|8595.8|8604.3|8594.7|122
1686174600000|2023-06-07 21:50:00|8605.3|8595.6|8605.2|8595.2|8605.4|8595.6|8604.9|8595|40
1686174900000|2023-06-07 21:55:00|8605|8595.4|8605.1|8595.5|8606.3|8596.3|8603.9|8594.2|50
1686175200000|2023-06-07 22:00:00|8605.9|8595|8603.6|8599.5|8606.1|8599.7|8602.7|8595|209
1686175500000|2023-06-07 22:05:00|8603.1|8599.9|8602.6|8600.3|8603.2|8600.7|8602.1|8599.4|87
1686175800000|2023-06-07 22:10:00|8602.5|8600.4|8601.8|8600.3|8602.8|8600.8|8601.6|8599.2|84
1686176100000|2023-06-07 22:15:00|8601.7|8600.2|8601.4|8599.9|8602.2|8600.4|8601.2|8599.3|91
1686176400000|2023-06-07 22:20:00|8601.5|8600|8602.2|8600.7|8602.3|8600.8|8601.5|8600|85
1686176700000|2023-06-07 22:25:00|8602.3|8600.8|8601.4|8599.9|8602.3|8600.8|8601.4|8599.9|21
1686177000000|2023-06-07 22:30:00|8601.5|8600|8602.1|8600.6|8602.3|8600.8|8601.5|8600|79
1686177300000|2023-06-07 22:35:00|8602.2|8600.7|8601.7|8600.2|8602.5|8601|8601.6|8600.1|65
1686177600000|2023-06-07 22:40:00|8601.8|8600.3|8601.8|8600.3|8602|8600.5|8601.4|8599.9|102
1686177900000|2023-06-07 22:45:00|8601.9|8600.4|8601.8|8600.3|8602|8600.5|8601.6|8600.1|107
1686178200000|2023-06-07 22:50:00|8601.7|8600.2|8602.5|8601|8602.5|8601|8601.5|8600|53
1686178500000|2023-06-07 22:55:00|8602.4|8600.9|8602.6|8601.1|8602.8|8601.3|8602.4|8600.9|22
1686178800000|2023-06-07 23:00:00|8602.5|8601|8602.5|8601|8603|8601.5|8601.6|8600.1|43
1686179100000|2023-06-07 23:05:00|8602.3|8600.8|8602.6|8601.1|8602.7|8601.2|8602.2|8600.7|24
1686179400000|2023-06-07 23:10:00|8602.5|8601|8601.8|8600.3|8602.6|8601.1|8601.8|8600.3|37
1686179700000|2023-06-07 23:15:00|8601.9|8600.4|8602|8600.5|8602.2|8600.7|8601.7|8600.2|34
1686180000000|2023-06-07 23:20:00|8602.1|8600.6|8602|8600.5|8602.1|8600.6|8601.8|8600.3|56
1686180300000|2023-06-07 23:25:00|8601.9|8600.4|8602.2|8600.7|8602.4|8601|8601.8|8600.4|34
1686180600000|2023-06-07 23:30:00|8602.3|8600.8|8604.5|8603|8604.8|8603.3|8602.2|8600.7|83
1686180900000|2023-06-07 23:35:00|8604.6|8603.1|8604.5|8603|8604.8|8603.3|8604.2|8602.7|51
1686181200000|2023-06-07 23:40:00|8604.4|8602.9|8604.2|8602.7|8604.6|8603.1|8603.8|8602.3|98
1686181500000|2023-06-07 23:45:00|8604.1|8602.6|8604.6|8603.1|8605|8603.5|8604|8602.2|83
1686181800000|2023-06-07 23:50:00|8604.5|8603|8603.8|8602.3|8604.9|8603.4|8603.5|8602|70
1686182100000|2023-06-07 23:55:00|8603.7|8602.2|8604.4|8602.9|8604.9|8603.4|8603.6|8602.1|68
1686182400000|2023-06-08 00:00:00|8604.5|8603|8604.2|8602.7|8605.5|8604|8603.5|8602|131
1686182700000|2023-06-08 00:05:00|8604.3|8602.8|8604.2|8602.7|8604.8|8603.4|8604|8602.5|77
1686183000000|2023-06-08 00:10:00|8604.1|8602.6|8603.3|8601.8|8604.8|8603.3|8603|8601.5|59
1686183300000|2023-06-08 00:15:00|8603.2|8601.7|8602.6|8601.1|8603.2|8602|8602.3|8600.8|54
1686183600000|2023-06-08 00:20:00|8602.5|8601|8602.3|8600.8|8602.6|8601.1|8602|8600.5|56
1686183900000|2023-06-08 00:25:00|8602.4|8600.9|8602.6|8601.7|8602.9|8601.8|8601.9|8600.7|56
1686184200000|2023-06-08 00:30:00|8602.7|8601.8|8602.9|8602|8603.4|8602.2|8602.2|8601.2|74
1686184500000|2023-06-08 00:35:00|8602.8|8601.9|8603.1|8602.2|8604.1|8602.6|8602.8|8601.9|49
1686184800000|2023-06-08 00:40:00|8603|8602.1|8603.1|8602.2|8603.4|8602.3|8602.8|8601.6|45
1686185100000|2023-06-08 00:45:00|8603|8602.1|8603.2|8602.3|8603.8|8602.4|8602.9|8601.5|84
1686185400000|2023-06-08 00:50:00|8603.1|8602.2|8602.8|8601.3|8603.6|8602.4|8601.4|8600.2|127
1686185700000|2023-06-08 00:55:00|8602.7|8601.2|8602.6|8601.1|8602.9|8601.6|8602|8600.7|91
1686186000000|2023-06-08 01:00:00|8602.5|8601|8602.5|8601|8603.5|8602|8602.3|8600.8|118
1686186300000|2023-06-08 01:05:00|8602.6|8601.1|8602|8600.5|8602.9|8601.4|8601.5|8600|110
1686186600000|2023-06-08 01:10:00|8602.1|8600.6|8602.6|8601.1|8602.6|8601.1|8601.2|8599.9|95
1686186900000|2023-06-08 01:15:00|8602.7|8601.2|8602.8|8601.3|8603.2|8601.9|8602.1|8600.7|106
1686187200000|2023-06-08 01:20:00|8602.7|8601.2|8602.6|8601.1|8603|8601.7|8602|8600.6|97
1686187500000|2023-06-08 01:25:00|8602.7|8601.2|8603.2|8601.7|8603.9|8602.4|8602.5|8601|83
1686187800000|2023-06-08 01:30:00|8602.8|8601.3|8603|8601.5|8603.3|8601.8|8602.2|8600.7|154
1686188100000|2023-06-08 01:35:00|8602.7|8601.2|8602.1|8601.2|8603.3|8602|8601.9|8600.8|113
1686188400000|2023-06-08 01:40:00|8602|8601.1|8602.7|8601.2|8602.7|8601.2|8601.7|8600.4|87
1686188700000|2023-06-08 01:45:00|8602.6|8601.1|8603.8|8602.3|8604.2|8602.8|8602.6|8601.1|113
1686189000000|2023-06-08 01:50:00|8603.9|8602.4|8604|8602.5|8604.1|8602.6|8603|8602|123
1686189300000|2023-06-08 01:55:00|8603.9|8602.4|8603.3|8602.4|8604.1|8602.8|8603|8601.9|112
1686189600000|2023-06-08 02:00:00|8603.1|8602.2|8603.5|8602|8604.2|8602.7|8603.1|8602|69
1686189900000|2023-06-08 02:05:00|8603.4|8601.9|8603.5|8602|8603.7|8602.5|8602.9|8601.7|72
1686190200000|2023-06-08 02:10:00|8603.6|8602.1|8603.3|8601.8|8603.6|8602.4|8602.9|8601.6|67
1686190500000|2023-06-08 02:15:00|8603.2|8601.7|8603.9|8602.4|8604.1|8602.6|8603.2|8601.7|73
1686190800000|2023-06-08 02:20:00|8603.8|8602.3|8603.1|8601.6|8604.3|8602.8|8603|8601.5|58
1686191100000|2023-06-08 02:25:00|8603|8601.5|8603.7|8602.2|8604.1|8602.6|8602.9|8601.4|44
1686191400000|2023-06-08 02:30:00|8603.6|8602.1|8603.8|8602.9|8604.3|8602.9|8603.5|8602|92
1686191700000|2023-06-08 02:35:00|8603.7|8602.8|8603.2|8601.7|8603.9|8602.8|8603.1|8601.6|81
1686192000000|2023-06-08 02:40:00|8603.3|8601.8|8602.7|8601.2|8603.4|8602.3|8602.3|8601.1|63
1686192300000|2023-06-08 02:45:00|8602.8|8601.3|8601.7|8600.2|8603.2|8601.7|8601.6|8600.1|97
1686192600000|2023-06-08 02:50:00|8601.6|8600.1|8601.1|8600.2|8601.7|8600.5|8600.9|8599.5|73
1686192900000|2023-06-08 02:55:00|8601|8600.1|8601|8599.5|8601.2|8600.3|8600.3|8599.4|70
1686193200000|2023-06-08 03:00:00|8600.9|8599.4|8601.2|8599.7|8601.6|8600.5|8600.7|8599.4|69
1686193500000|2023-06-08 03:05:00|8601.3|8599.8|8600.3|8599.4|8601.3|8600|8600.3|8599|85
1686193800000|2023-06-08 03:10:00|8600.4|8599.5|8601.1|8599.6|8601.6|8600.4|8600.1|8599|85
1686194100000|2023-06-08 03:15:00|8601.2|8599.7|8601|8600.1|8601.4|8600.3|8600.7|8599.4|69
1686194400000|2023-06-08 03:20:00|8600.9|8600|8601.7|8600.2|8601.8|8600.3|8600.9|8599.8|34
1686194700000|2023-06-08 03:25:00|8601.6|8600.1|8602.7|8601.2|8602.7|8601.2|8601.4|8599.9|73
1686195000000|2023-06-08 03:30:00|8602.6|8601.1|8602.3|8600.8|8602.8|8601.6|8602.2|8600.8|69
1686195300000|2023-06-08 03:35:00|8602.4|8600.9|8602.4|8600.9|8603|8601.5|8602.2|8600.7|73
1686195600000|2023-06-08 03:40:00|8602.5|8601|8602.6|8601.1|8602.8|8601.6|8602|8600.8|60
1686195900000|2023-06-08 03:45:00|8602.5|8601|8602.5|8601|8602.6|8601.4|8601.8|8600.5|43
1686196200000|2023-06-08 03:50:00|8602|8601.1|8601.8|8600.9|8602.5|8601.4|8601.7|8600.5|96
1686196500000|2023-06-08 03:55:00|8601.7|8600.8|8602.5|8601|8602.5|8601|8601.3|8600|85
1686196800000|2023-06-08 04:00:00|8602.4|8600.9|8603.4|8601.9|8603.4|8601.9|8602.2|8600.7|50
1686197100000|2023-06-08 04:05:00|8603.3|8601.8|8602.7|8601.2|8603.5|8602.3|8602.2|8600.7|96
1686197400000|2023-06-08 04:10:00|8602.6|8601.1|8602.9|8602|8603.4|8602.1|8602.5|8601.1|48
1686197700000|2023-06-08 04:15:00|8603.2|8601.7|8604.3|8602.8|8604.3|8603.2|8602.9|8601.6|71
1686198000000|2023-06-08 04:20:00|8604.4|8602.9|8605.5|8604|8605.5|8604|8604|8602.9|64
1686198300000|2023-06-08 04:25:00|8605.4|8603.9|8604.5|8603|8605.4|8604.3|8604.3|8602.8|59
1686198600000|2023-06-08 04:30:00|8604.4|8602.9|8604|8602.5|8604.4|8603.1|8603.4|8602.3|82
1686198900000|2023-06-08 04:35:00|8603.9|8602.4|8603.6|8602.7|8604.7|8603.4|8603.5|8602.3|55
1686199200000|2023-06-08 04:40:00|8603.9|8603|8603.2|8601.7|8604.3|8603|8603.2|8601.7|54
1686199500000|2023-06-08 04:45:00|8603.3|8601.8|8602.1|8601.2|8603.3|8601.9|8602|8600.9|53
1686199800000|2023-06-08 04:50:00|8602.4|8600.9|8603.4|8602.5|8603.4|8602.5|8602.3|8600.8|63
1686200100000|2023-06-08 04:55:00|8603.3|8602.4|8602|8600.5|8603.6|8602.4|8602|8600.5|97
1686200400000|2023-06-08 05:00:00|8602.1|8600.6|8602.1|8601.2|8602.4|8601.3|8601.4|8600.5|58
1686200700000|2023-06-08 05:05:00|8602|8601.1|8602.5|8601.6|8602.8|8601.7|8601.6|8600.7|56
1686201000000|2023-06-08 05:10:00|8602.4|8601.5|8602.2|8601.3|8602.9|8601.7|8602.1|8600.9|61
1686201300000|2023-06-08 05:15:00|8602.3|8601.4|8602.1|8600.6|8602.6|8601.4|8601.9|8600.6|64
1686201600000|2023-06-08 05:20:00|8602.2|8600.7|8601.5|8600|8602.5|8601.2|8601.4|8599.9|71
1686201900000|2023-06-08 05:25:00|8601.4|8599.9|8602|8600.5|8602.5|8601|8601|8599.9|67
1686202200000|2023-06-08 05:30:00|8602.1|8600.6|8601.4|8600.5|8602.1|8600.6|8600.5|8599|99
1686202500000|2023-06-08 05:35:00|8601.3|8600.4|8601.1|8599.6|8601.7|8600.7|8600.4|8599.1|112
1686202800000|2023-06-08 05:40:00|8601.2|8599.7|8601|8600.1|8601.5|8600.6|8600.6|8599.5|67
1686203100000|2023-06-08 05:45:00|8600.9|8600|8601.3|8600.4|8601.9|8600.7|8600.7|8599.8|98
1686203400000|2023-06-08 05:50:00|8601.4|8600.5|8602.3|8601.4|8602.7|8601.5|8601.3|8600.1|66
1686203700000|2023-06-08 05:55:00|8602.2|8601.3|8606.2|8605.3|8607.7|8606.5|8602.2|8601.1|179
1686204000000|2023-06-08 06:00:00|8606.3|8605.4|8606.6|8605.7|8608.2|8607.1|8605.8|8604.9|247
1686204300000|2023-06-08 06:05:00|8606.5|8605.6|8602.5|8601.6|8606.8|8605.9|8602.4|8601.5|211
1686204600000|2023-06-08 06:10:00|8602.4|8601.5|8602.9|8602|8603.1|8602.2|8601.5|8600.2|153
1686204900000|2023-06-08 06:15:00|8602.8|8601.9|8606.5|8605.6|8606.8|8605.7|8602.1|8601|184
1686205200000|2023-06-08 06:20:00|8606.6|8605.7|8605.8|8604.9|8607.2|8606|8605.2|8604.3|102
1686205500000|2023-06-08 06:25:00|8605.7|8604.8|8607.1|8606.2|8607.1|8606.2|8604.7|8603.6|123
1686205800000|2023-06-08 06:30:00|8607|8606.1|8605.7|8604.8|8608|8607.1|8605.6|8604.7|170
1686206100000|2023-06-08 06:35:00|8605.6|8604.7|8606.4|8605.5|8606.6|8605.7|8604.6|8603.7|153
1686206400000|2023-06-08 06:40:00|8606.5|8605.6|8606.7|8605.8|8607.3|8606.4|8605|8604.1|211
1686206700000|2023-06-08 06:45:00|8606.6|8605.7|8605.2|8604.3|8606.8|8605.9|8604.3|8603|212
1686207000000|2023-06-08 06:50:00|8605.3|8604.4|8607.8|8606.9|8608.6|8607.7|8604.5|8603.6|203
1686207300000|2023-06-08 06:55:00|8607.7|8606.8|8605.9|8605|8607.9|8607|8605.6|8604.7|248
1686207600000|2023-06-08 07:00:00|8605.8|8604.9|8601.8|8600.9|8605.8|8604.9|8601.8|8600.7|297
1686207900000|2023-06-08 07:05:00|8601.7|8600.8|8603.5|8602.6|8603.7|8602.8|8600.6|8599.4|269
1686208200000|2023-06-08 07:10:00|8603.4|8602.5|8599|8598.1|8604.8|8603.9|8598.3|8597.4|201
1686208500000|2023-06-08 07:15:00|8598.9|8598|8600.3|8599.4|8600.8|8599.9|8598.6|8597.5|178
1686208800000|2023-06-08 07:20:00|8600.4|8599.5|8600.8|8599.3|8601.5|8600.6|8599.7|8598.2|212
1686209100000|2023-06-08 07:25:00|8600.5|8599|8599.1|8598.2|8600.6|8599.1|8598|8596.5|239
1686209400000|2023-06-08 07:30:00|8599.2|8598.3|8596.3|8595.4|8600.4|8599.5|8595.7|8594.5|235
1686209700000|2023-06-08 07:35:00|8596.2|8595.3|8595.7|8594.8|8596.7|8595.8|8595.1|8593.8|188
1686210000000|2023-06-08 07:40:00|8595.6|8594.7|8595.2|8594.3|8595.8|8594.9|8594.4|8593.5|158
1686210300000|2023-06-08 07:45:00|8595.4|8594.5|8598.4|8597.5|8598.5|8597.6|8595.1|8594.2|183
1686210600000|2023-06-08 07:50:00|8598.5|8597.6|8598.9|8598|8600.4|8599.1|8598.3|8597.4|131
1686210900000|2023-06-08 07:55:00|8598.8|8597.9|8600.6|8599.7|8600.9|8599.9|8598.6|8597.7|204
1686211200000|2023-06-08 08:00:00|8600.5|8599.6|8600.3|8599.4|8601.8|8600.9|8600.2|8599.3|194
1686211500000|2023-06-08 08:05:00|8600.6|8599.1|8594.8|8593.3|8600.6|8599.4|8594.2|8593.1|234
1686211800000|2023-06-08 08:10:00|8594.9|8593.4|8596.9|8596|8596.9|8596|8594.3|8593.1|166
1686212100000|2023-06-08 08:15:00|8597|8596.1|8598.2|8597.3|8599.4|8598.5|8596.6|8595.7|176
1686212400000|2023-06-08 08:20:00|8598.1|8597.2|8598|8597.1|8600|8599.1|8597.6|8596.6|193
1686212700000|2023-06-08 08:25:00|8598.2|8597.3|8600.1|8599.2|8601|8600.1|8598.2|8597.3|149
1686213000000|2023-06-08 08:30:00|8600.4|8599.5|8598|8597.1|8600.8|8599.9|8597.7|8596.8|285
1686213300000|2023-06-08 08:35:00|8597.8|8596.9|8596.7|8595.8|8598.5|8597.6|8596.5|8595.6|152
1686213600000|2023-06-08 08:40:00|8596.8|8595.9|8596.4|8595.5|8597.4|8596.5|8595.1|8594.2|200
1686213900000|2023-06-08 08:45:00|8596.5|8595.6|8600.5|8599.6|8601.6|8600.5|8596.3|8595.4|231
1686214200000|2023-06-08 08:50:00|8600.6|8599.7|8600.2|8599.3|8602.5|8601.6|8599.8|8598.9|297
1686214500000|2023-06-08 08:55:00|8600.1|8599.2|8597.3|8595.8|8600.5|8599.6|8597.1|8595.6|246
1686214800000|2023-06-08 09:00:00|8597.2|8595.7|8600.5|8599.6|8601.1|8600.1|8596.4|8595.4|297
1686215100000|2023-06-08 09:05:00|8600.4|8599.5|8601.8|8600.9|8602.5|8601.6|8600|8599.1|293
1686215400000|2023-06-08 09:10:00|8602.4|8601.5|8600|8599.1|8603.4|8602.5|8598.6|8597.7|269
1686215700000|2023-06-08 09:15:00|8599.9|8599|8605.5|8604.6|8605.5|8604.6|8599.7|8598.8|210
1686216000000|2023-06-08 09:20:00|8605.4|8604.5|8608.9|8608|8609.8|8608.9|8605.4|8604.5|186
1686216300000|2023-06-08 09:25:00|8608.8|8607.9|8606.9|8606|8608.8|8607.9|8605.9|8605|190
1686216600000|2023-06-08 09:30:00|8607|8606.1|8606.7|8605.8|8607.6|8606.7|8606.3|8605.4|111
1686216900000|2023-06-08 09:35:00|8606.6|8605.7|8606.2|8605.3|8606.8|8605.9|8605.5|8604.6|108
1686217200000|2023-06-08 09:40:00|8606.3|8605.4|8607.9|8607|8607.9|8607|8606|8605.1|126
1686217500000|2023-06-08 09:45:00|8607.8|8606.9|8609.3|8608.4|8609.4|8608.5|8606.7|8605.8|159
1686217800000|2023-06-08 09:50:00|8609.2|8608.3|8611.8|8610.9|8612.7|8611.8|8609.2|8608.3|170
1686218100000|2023-06-08 09:55:00|8611.7|8610.8|8612.4|8610.9|8612.6|8611.4|8610.1|8609.2|171
1686218400000|2023-06-08 10:00:00|8612.3|8610.8|8612.8|8611.9|8614.5|8613.4|8612.1|8610.8|159
1686218700000|2023-06-08 10:05:00|8612.9|8612|8611.1|8610.2|8613.1|8612.2|8610.7|8609.8|124
1686219000000|2023-06-08 10:10:00|8611|8610.1|8610|8608.5|8611.5|8610.6|8609.7|8608.4|109
1686219300000|2023-06-08 10:15:00|8609.9|8608.4|8609|8608.1|8609.9|8608.7|8607.7|8606.8|136
1686219600000|2023-06-08 10:20:00|8609.1|8608.2|8608.7|8607.8|8610.6|8609.7|8608.5|8607.6|103
1686219900000|2023-06-08 10:25:00|8608.6|8607.7|8607.9|8607|8608.8|8607.9|8607.6|8606.7|81
1686220200000|2023-06-08 10:30:00|8608.1|8607.2|8608.5|8607.6|8609.4|8608.1|8607.9|8606.8|127
1686220500000|2023-06-08 10:35:00|8608.4|8607.5|8609.5|8608.6|8610.6|8609.7|8608.4|8607.5|179
1686220800000|2023-06-08 10:40:00|8609.7|8608.8|8608.3|8607.4|8609.9|8609|8607.9|8607|101
1686221100000|2023-06-08 10:45:00|8608.4|8607.5|8609.7|8608.2|8610.6|8609.7|8608.4|8607.2|102
1686221400000|2023-06-08 10:50:00|8609.8|8608.3|8609.4|8608.5|8609.9|8609|8608.9|8607.4|98
1686221700000|2023-06-08 10:55:00|8609.3|8608.4|8608.6|8607.7|8610.7|8609.6|8608.2|8607.3|146
1686222000000|2023-06-08 11:00:00|8608.5|8607.6|8608.6|8607.7|8608.6|8607.7|8607.1|8606.2|179
1686222300000|2023-06-08 11:05:00|8608.5|8607.6|8610.4|8609.5|8612.1|8610.9|8607.9|8607|209
1686222600000|2023-06-08 11:10:00|8610.3|8609.4|8610.8|8609.9|8611|8610.1|8609.1|8608.2|155
1686222900000|2023-06-08 11:15:00|8610.9|8610|8611.3|8610.4|8611.5|8610.6|8609.9|8609|118
1686223200000|2023-06-08 11:20:00|8611.2|8610.3|8610.8|8609.9|8613|8612.1|8610.1|8609.2|143
1686223500000|2023-06-08 11:25:00|8610.9|8610|8609.6|8608.7|8611.2|8610.3|8609|8608.1|212
1686223800000|2023-06-08 11:30:00|8609.5|8608.6|8612|8611.1|8612.1|8611.2|8608.6|8607.7|157
1686224100000|2023-06-08 11:35:00|8611.9|8611|8611.5|8610.6|8612.7|8611.5|8611.1|8610.2|187
1686224400000|2023-06-08 11:40:00|8611.6|8610.7|8611.1|8610.2|8612.7|8611.8|8610.5|8609.4|123
1686224700000|2023-06-08 11:45:00|8611.2|8610.3|8611.6|8610.7|8612.1|8611.2|8610.9|8610|104
1686225000000|2023-06-08 11:50:00|8611.5|8610.6|8612|8611.1|8612.4|8611.5|8611.4|8610.5|130
1686225300000|2023-06-08 11:55:00|8612.1|8611.2|8612|8611.1|8613.6|8612.7|8611.9|8611|185
1686225600000|2023-06-08 12:00:00|8612.1|8611.2|8612.4|8611.5|8612.8|8611.9|8610.4|8609.5|236
1686225900000|2023-06-08 12:05:00|8612.6|8611.7|8611.8|8610.9|8613|8612.1|8611.1|8610.2|167
1686226200000|2023-06-08 12:10:00|8611.6|8610.7|8609.9|8609|8611.8|8610.9|8609.2|8608.3|153
1686226500000|2023-06-08 12:15:00|8610.1|8609.2|8608.6|8607.7|8610.7|8609.8|8608.5|8607.6|149
1686226800000|2023-06-08 12:20:00|8608.4|8607.5|8606.7|8605.8|8609.2|8608.3|8606.6|8605.7|209
1686227100000|2023-06-08 12:25:00|8606.8|8605.9|8610.2|8605.8|8610.6|8606.3|8604.8|8603.9|352
1686227400000|2023-06-08 12:30:00|8610.4|8605.6|8609.8|8608.3|8611.8|8609|8604.5|8599.1|910
1686227700000|2023-06-08 12:35:00|8609.9|8608.4|8610.7|8609.8|8611.4|8610.5|8608.5|8607.4|541
1686228000000|2023-06-08 12:40:00|8610.8|8609.9|8611.1|8610.2|8612.6|8611.7|8610.3|8609.4|362
1686228300000|2023-06-08 12:45:00|8611.2|8610.3|8612.3|8611.4|8613.2|8612.2|8609.8|8608.6|330
1686228600000|2023-06-08 12:50:00|8612.4|8611.5|8611.1|8610.2|8612.4|8611.5|8609.8|8608.5|382
1686228900000|2023-06-08 12:55:00|8611.2|8610.3|8609.5|8608.6|8612.2|8611.1|8608.2|8607.3|314
1686229200000|2023-06-08 13:00:00|8609.6|8608.7|8606.3|8605.4|8609.7|8608.8|8606|8604.8|298
1686229500000|2023-06-08 13:05:00|8606.4|8605.5|8606.5|8605.6|8607|8606.1|8605.1|8604.2|281
1686229800000|2023-06-08 13:10:00|8606.6|8605.7|8604.5|8603.6|8607.6|8606.7|8603.8|8602.9|284
1686230100000|2023-06-08 13:15:00|8604.6|8603.7|8604.1|8603.2|8605.6|8604.7|8603.2|8602.3|264
1686230400000|2023-06-08 13:20:00|8604.2|8603.3|8602.3|8601.4|8605.5|8604.6|8601.7|8600.8|279
1686230700000|2023-06-08 13:25:00|8602.2|8601.3|8603.3|8602.4|8604.4|8603.5|8602.1|8601.2|294
1686231000000|2023-06-08 13:30:00|8603.2|8602.3|8600.6|8599.7|8603.4|8602.5|8600.4|8599.5|415
1686231300000|2023-06-08 13:35:00|8600.5|8599.6|8598.7|8597.8|8600.7|8599.8|8597.9|8597|458
1686231600000|2023-06-08 13:40:00|8598.8|8597.9|8599.6|8598.7|8600.2|8599.3|8597.5|8596.6|350
1686231900000|2023-06-08 13:45:00|8599.5|8598.6|8599.3|8598.4|8600|8599.1|8598|8597.1|453
1686232200000|2023-06-08 13:50:00|8599.2|8598.3|8601.2|8600.3|8601.9|8601|8599|8598.1|279
1686232500000|2023-06-08 13:55:00|8601.3|8600.4|8602.9|8602|8602.9|8602|8598.8|8597.9|331
1686232800000|2023-06-08 14:00:00|8603|8602.1|8602.4|8601.5|8604.8|8603.9|8602.2|8601.3|361
1686233100000|2023-06-08 14:05:00|8602.5|8601.6|8600.2|8599.3|8603.4|8602.5|8599.9|8599|364
1686233400000|2023-06-08 14:10:00|8600.1|8599.2|8595.4|8594.5|8600.8|8599.9|8595.3|8594.4|269
1686233700000|2023-06-08 14:15:00|8595.3|8594.4|8596.1|8595.2|8596.8|8595.9|8594.6|8593.4|315
1686234000000|2023-06-08 14:20:00|8596|8595.1|8594.7|8593.8|8596.5|8595.6|8593.9|8593|185
1686234300000|2023-06-08 14:25:00|8594.5|8593.6|8594.2|8593.3|8596.9|8596|8593.9|8593|297
1686234600000|2023-06-08 14:30:00|8594|8593.1|8593.2|8591.7|8594|8593.1|8591.8|8590.9|299
1686234900000|2023-06-08 14:35:00|8592.9|8592|8593.8|8592.9|8595.3|8594.4|8592.2|8591|319
1686235200000|2023-06-08 14:40:00|8593.7|8592.8|8591.7|8590.8|8594.4|8593.5|8591.2|8590.3|332
1686235500000|2023-06-08 14:45:00|8591.8|8590.9|8591.4|8590.5|8593.8|8592.3|8589.6|8588.7|332
1686235800000|2023-06-08 14:50:00|8591.3|8590.4|8593.3|8592.4|8595.6|8594.7|8591.1|8589.8|362
1686236100000|2023-06-08 14:55:00|8593.2|8592.3|8592.7|8591.8|8593.6|8592.7|8592.1|8591.2|303
1686236400000|2023-06-08 15:00:00|8592.6|8591.7|8592|8591.1|8594|8593.1|8591.7|8590.5|350
1686236700000|2023-06-08 15:05:00|8591.9|8591|8594.6|8593.7|8595.4|8594.4|8591.2|8590.2|257
1686237000000|2023-06-08 15:10:00|8594.5|8593.6|8592.1|8591.2|8595.4|8594.5|8591.7|8590.8|250
1686237300000|2023-06-08 15:15:00|8592.3|8591.4|8593.7|8592.8|8594.9|8593.9|8592.3|8591.4|218
1686237600000|2023-06-08 15:20:00|8593.8|8592.9|8591.6|8590.1|8594.1|8593|8591.5|8590|187
1686237900000|2023-06-08 15:25:00|8591.5|8590|8589.5|8588|8591.5|8590.4|8589.2|8588|227
1686238200000|2023-06-08 15:30:00|8589.3|8588.4|8587.7|8586.8|8590.3|8589.4|8586.8|8585.9|331
1686238500000|2023-06-08 15:35:00|8587.8|8586.9|8588.3|8587.4|8589.6|8588.7|8586.8|8585.9|185
1686238800000|2023-06-08 15:40:00|8588.4|8586.9|8587.1|8586.2|8588.6|8587.6|8586.4|8585.5|207
1686239100000|2023-06-08 15:45:00|8587|8586.1|8586.5|8585.6|8588.6|8587.7|8586.1|8585.2|191
1686239400000|2023-06-08 15:50:00|8586.6|8585.7|8591.3|8590.4|8591.7|8590.7|8586.5|8585.6|191
1686239700000|2023-06-08 15:55:00|8591.4|8590.5|8592.7|8591.8|8593.3|8592.4|8591.3|8590.4|213
1686240000000|2023-06-08 16:00:00|8592.6|8591.7|8594.8|8593.9|8595|8594.1|8592.1|8591.2|210
1686240300000|2023-06-08 16:05:00|8594.7|8593.8|8594.3|8593.4|8594.9|8594|8594|8593.1|162
1686240600000|2023-06-08 16:10:00|8594.2|8593.3|8592.7|8591.8|8595.1|8594.2|8592.3|8591.4|195
1686240900000|2023-06-08 16:15:00|8592.8|8591.9|8593.6|8592.7|8593.9|8593|8592|8591.1|178
1686241200000|2023-06-08 16:20:00|8593.5|8592.6|8594.2|8593.3|8595.2|8594.3|8593.4|8592.5|192
1686241500000|2023-06-08 16:25:00|8594.1|8593.2|8593.7|8592.8|8595|8594.1|8593.4|8592.5|227
1686241800000|2023-06-08 16:30:00|8593.8|8592.9|8592.6|8591.7|8594.8|8593.9|8592.4|8591.5|206
1686242100000|2023-06-08 16:35:00|8592.5|8591.6|8592.5|8591.6|8593.4|8592.5|8592.1|8591.2|143
1686242400000|2023-06-08 16:40:00|8592.6|8591.7|8592|8591.1|8592.6|8591.7|8591.8|8590.9|111
1686242700000|2023-06-08 16:45:00|8591.9|8591|8592.6|8591.7|8592.6|8591.7|8591.6|8590.7|91
1686243000000|2023-06-08 16:50:00|8592.5|8591.6|8591.8|8590.9|8592.9|8592|8591.8|8590.9|134
1686243300000|2023-06-08 16:55:00|8591.7|8590.8|8591.1|8590.2|8591.8|8590.9|8590.5|8589.6|157
1686243600000|2023-06-08 17:00:00|8591.2|8590.3|8591.4|8590.5|8592.2|8591.3|8591.1|8590.2|214
1686243900000|2023-06-08 17:05:00|8591.5|8590.6|8591.1|8590.2|8592.2|8591.3|8591|8590.1|79
1686244200000|2023-06-08 17:10:00|8591.2|8590.3|8590.4|8589.5|8591.5|8590.6|8589.1|8588.2|150
1686244500000|2023-06-08 17:15:00|8590.3|8589.4|8589.4|8588.5|8590.6|8589.7|8588.6|8587.7|114
1686244800000|2023-06-08 17:20:00|8589.3|8588.4|8589.2|8588.3|8590.3|8589.4|8588.8|8587.9|160
1686245100000|2023-06-08 17:25:00|8589.3|8588.4|8587.6|8586.7|8589.6|8588.7|8587.4|8586.5|97
1686245400000|2023-06-08 17:30:00|8587.7|8586.8|8587.8|8586.9|8588.3|8587.4|8587.4|8586.5|95
1686245700000|2023-06-08 17:35:00|8587.7|8586.8|8587.7|8586.8|8588.2|8587.3|8587.3|8586.4|95
1686246000000|2023-06-08 17:40:00|8587.6|8586.7|8586.2|8585.3|8587.8|8586.9|8585.9|8585|74
1686246300000|2023-06-08 17:45:00|8586.3|8585.4|8586.9|8586|8586.9|8586|8585.8|8584.9|94
1686246600000|2023-06-08 17:50:00|8586.8|8585.9|8586.4|8585.5|8587.4|8586.5|8586|8585.1|95
1686246900000|2023-06-08 17:55:00|8586.3|8585.4|8588.2|8587.3|8588.3|8587.4|8586.1|8585.2|98
1686247200000|2023-06-08 18:00:00|8588.1|8587.2|8588.5|8587.6|8589.2|8588.3|8587.7|8586.8|127
1686247500000|2023-06-08 18:05:00|8588.4|8587.5|8587.7|8586.8|8589.1|8588.2|8587.2|8586.3|72
1686247800000|2023-06-08 18:10:00|8587.6|8586.7|8587.9|8587|8588.3|8587.4|8587.3|8586.4|54
1686248100000|2023-06-08 18:15:00|8587.7|8586.8|8587.1|8586.2|8587.9|8587|8586.3|8585.4|89
1686248400000|2023-06-08 18:20:00|8587.2|8586.3|8588|8587.1|8588.3|8587.4|8587.1|8586.2|63
1686248700000|2023-06-08 18:25:00|8588.1|8587.2|8587.5|8586.6|8588.1|8587.2|8587.3|8586.4|100
1686249000000|2023-06-08 18:30:00|8587.6|8586.7|8587.9|8587|8588|8587.1|8587|8586.1|89
1686249300000|2023-06-08 18:35:00|8587.8|8586.9|8587|8586.1|8587.8|8586.9|8586.8|8585.9|77
1686249600000|2023-06-08 18:40:00|8586.9|8586|8586.3|8585.4|8587.1|8586.2|8586.1|8585.2|78
1686249900000|2023-06-08 18:45:00|8586.4|8585.5|8586.8|8585.9|8587.1|8586.2|8586|8585.1|64
1686250200000|2023-06-08 18:50:00|8586.9|8586|8586.8|8585.9|8587.4|8586.5|8586.5|8585.6|72
1686250500000|2023-06-08 18:55:00|8586.7|8585.8|8584.9|8584|8586.7|8585.8|8584.9|8584|92
1686250800000|2023-06-08 19:00:00|8585|8584.1|8585.7|8584.8|8586.1|8585.2|8584.9|8584|87
1686251100000|2023-06-08 19:05:00|8585.8|8584.9|8586.3|8585.4|8586.9|8586|8585.7|8584.8|71
1686251400000|2023-06-08 19:10:00|8586.4|8585.5|8585.5|8584.6|8586.4|8585.5|8584.7|8583.8|99
1686251700000|2023-06-08 19:15:00|8585.4|8584.5|8586.1|8585.2|8586.2|8585.3|8585|8584.1|76
1686252000000|2023-06-08 19:20:00|8586|8585.1|8584.6|8583.7|8586|8585.1|8584.2|8583.3|136
1686252300000|2023-06-08 19:25:00|8584.7|8583.8|8584.7|8583.8|8584.7|8583.8|8584|8583.1|106
1686252600000|2023-06-08 19:30:00|8584.8|8583.9|8584.4|8583.5|8585|8584.1|8584.2|8583.3|173
1686252900000|2023-06-08 19:35:00|8584.5|8583.6|8584.5|8583.6|8585|8584.1|8583.8|8582.9|126
1686253200000|2023-06-08 19:40:00|8584.6|8583.7|8584.9|8584|8585.2|8584.3|8584.6|8583.7|125
1686253500000|2023-06-08 19:45:00|8585|8584.1|8584.5|8583.6|8585.4|8584.5|8584.4|8583.5|95
1686253800000|2023-06-08 19:50:00|8584.6|8583.7|8584.2|8583.3|8584.6|8583.7|8583.9|8583|104
1686254100000|2023-06-08 19:55:00|8584.3|8583.4|8584.5|8583.6|8586.3|8585.4|8584|8583.1|184
1686254400000|2023-06-08 20:00:00|8584.6|8583.7|8585.1|8584.2|8586|8585.1|8584.5|8583.6|100
1686254700000|2023-06-08 20:05:00|8585.2|8584.3|8584.7|8583.8|8585.2|8584.3|8584.7|8583.8|44
1686255000000|2023-06-08 20:10:00|8584.8|8583.9|8584.6|8583.7|8585.6|8584.1|8583.8|8582.9|75
1686255300000|2023-06-08 20:15:00|8584.5|8583.6|8584.6|8583.7|8584.7|8583.8|8584|8583.1|62
1686255600000|2023-06-08 20:20:00|8584.5|8583.6|8584.3|8583.4|8584.7|8583.8|8584.2|8583.3|40
1686255900000|2023-06-08 20:25:00|8584.5|8583.6|8584.1|8583.2|8584.9|8584|8584.1|8583.2|38
1686256200000|2023-06-08 20:30:00|8584.2|8583.3|8585.1|8583.6|8585.1|8583.7|8584|8583.1|34
1686256500000|2023-06-08 20:35:00|8584.8|8583.9|8585|8584.1|8585.1|8584.2|8584.3|8583.4|28
1686256800000|2023-06-08 20:40:00|8585.1|8584.2|8586|8584.5|8586.1|8585.1|8585|8584.1|42
1686257100000|2023-06-08 20:45:00|8586.1|8584.6|8586.2|8584.7|8586.4|8584.9|8585.6|8584.5|39
1686257400000|2023-06-08 20:50:00|8586.1|8584.6|8585.9|8584.4|8586.3|8584.8|8585.5|8584|91
1686257700000|2023-06-08 20:55:00|8586.4|8584|8587.4|8581.6|8587.6|8584.2|8585.9|8581.6|218
1686258000000|2023-06-08 21:00:00|8591.1|8579.2|8591.4|8579.5|8592.6|8580.7|8591|8579.1|36
1686258300000|2023-06-08 21:05:00|8593.1|8581.2|8591.6|8579.7|8593.1|8581.2|8591|8579.1|61
1686258600000|2023-06-08 21:10:00|8591.5|8579.6|8590.9|8579|8591.5|8581.4|8587.3|8578.1|22
1686258900000|2023-06-08 21:15:00|8590.8|8578.9|8591.4|8579.5|8591.5|8579.6|8589.3|8577.4|36
1686259200000|2023-06-08 21:20:00|8591.2|8579.3|8591.1|8579.2|8591.6|8579.7|8590.9|8579|23
1686259500000|2023-06-08 21:25:00|8591|8579.1|8591.2|8579.3|8592.3|8580.4|8590.5|8578.6|56
1686259800000|2023-06-08 21:30:00|8591.3|8579.4|8591.3|8579.4|8591.9|8580|8590.6|8578.9|55
1686260100000|2023-06-08 21:35:00|8591.4|8579.5|8594|8582.1|8594.2|8582.3|8591.4|8579.5|66
1686260400000|2023-06-08 21:40:00|8594.2|8582.3|8593|8581.3|8594.5|8582.6|8592.8|8581|349
1686260700000|2023-06-08 21:45:00|8592.3|8581.4|8592.5|8580.6|8592.6|8581.4|8591.1|8580|742
1686261000000|2023-06-08 21:50:00|8592.6|8580.7|8592.4|8580.7|8592.6|8580.9|8591.7|8580.6|31
1686261300000|2023-06-08 21:55:00|8592.1|8581.4|8588.9|8582.5|8592.9|8582.5|8588.9|8580.1|166
1686261600000|2023-06-08 22:00:00|8589.1|8580.8|8587.4|8583.1|8591.7|8583.6|8586.3|8579.5|204
1686261900000|2023-06-08 22:05:00|8586.9|8583.6|8586.3|8584.8|8587.5|8584.9|8586.3|8583.5|70
1686262200000|2023-06-08 22:10:00|8586.5|8584.3|8586.4|8584.9|8586.6|8585.1|8585.9|8584.3|87
1686262500000|2023-06-08 22:15:00|8586.5|8585|8586.1|8584.6|8586.6|8585.1|8586.1|8584.6|55
1686262800000|2023-06-08 22:20:00|8586.2|8584.7|8586|8584.5|8586.4|8584.9|8585.9|8584.4|85
1686263100000|2023-06-08 22:25:00|8586.1|8584.6|8586.2|8584.7|8586.2|8584.7|8585.6|8583.9|51
1686263400000|2023-06-08 22:30:00|8586.1|8584.6|8586|8584.5|8586.5|8584.7|8585.5|8584|59
1686263700000|2023-06-08 22:35:00|8585.9|8584.4|8586.7|8585.2|8586.9|8585.4|8585.9|8584.4|65
1686264000000|2023-06-08 22:40:00|8586.6|8585.1|8586.9|8585.4|8587|8585.5|8586.5|8585|31
1686264300000|2023-06-08 22:45:00|8587|8585.5|8586.6|8585.1|8587.1|8585.6|8586.5|8585|19
1686264600000|2023-06-08 22:50:00|8586.7|8585.2|8586.7|8585.2|8587|8585.2|8586|8584.2|43
1686264900000|2023-06-08 22:55:00|8586.6|8585.1|8586.2|8584.7|8586.7|8585.2|8585.9|8584|81
1686265200000|2023-06-08 23:00:00|8586.1|8584.6|8584.9|8583.4|8586.1|8584.6|8584.7|8583.2|41
1686265500000|2023-06-08 23:05:00|8585|8583.5|8585.3|8583.8|8585.5|8584|8584.8|8583.3|42
1686265800000|2023-06-08 23:10:00|8585.2|8583.7|8586|8584.5|8586.2|8584.7|8585.2|8583.7|42
1686266100000|2023-06-08 23:15:00|8586.1|8584.6|8586.3|8584.8|8586.5|8585.2|8585.9|8584.4|34
1686266400000|2023-06-08 23:20:00|8586.2|8584.7|8586|8584.5|8586.6|8585.1|8585.6|8584.3|55
1686266700000|2023-06-08 23:25:00|8586.1|8584.6|8586|8584.5|8586.4|8584.9|8585.9|8584.4|80
1686267000000|2023-06-08 23:30:00|8585.9|8584.4|8585.6|8584.1|8586.4|8584.9|8585|8583.5|64
1686267300000|2023-06-08 23:35:00|8585.7|8584.2|8585.5|8584|8585.8|8584.3|8585.1|8583.9|55
1686267600000|2023-06-08 23:40:00|8585.6|8584.1|8585.9|8584.4|8586|8584.5|8585.5|8584|77
1686267900000|2023-06-08 23:45:00|8586|8584.5|8585.5|8584|8586|8584.5|8585.2|8583.8|45
1686268200000|2023-06-08 23:50:00|8585.6|8584.1|8585.9|8584.4|8586.2|8584.7|8585.6|8584.1|69
1686268500000|2023-06-08 23:55:00|8586|8584.5|8586.3|8584.8|8586.4|8584.9|8585.7|8584.2|119
1686268800000|2023-06-09 00:00:00|8586.5|8585|8586.5|8585|8587.3|8585.8|8585.8|8584.3|124
1686269100000|2023-06-09 00:05:00|8586.7|8585.2|8587.8|8586.3|8588.2|8586.7|8586.7|8585.2|86
1686269400000|2023-06-09 00:10:00|8587.7|8586.2|8588.2|8586.7|8588.2|8586.7|8587.1|8585.6|124
1686269700000|2023-06-09 00:15:00|8588.3|8586.8|8587.6|8586.1|8588.5|8587|8587.5|8586|99
1686270000000|2023-06-09 00:20:00|8587.7|8586.2|8588.1|8586.6|8588.6|8587.1|8587.6|8586.1|71
1686270300000|2023-06-09 00:25:00|8588.2|8586.7|8588|8586.5|8588.7|8587.5|8588|8586.5|49
1686270600000|2023-06-09 00:30:00|8588.1|8586.6|8587.3|8586.4|8588.5|8587.3|8587.1|8586.2|67
1686270900000|2023-06-09 00:35:00|8587.4|8586.5|8586.6|8585.7|8587.7|8586.8|8586.5|8585.5|56
1686271200000|2023-06-09 00:40:00|8586.8|8585.9|8587.4|8586.5|8587.6|8586.7|8586.6|8585.7|69
1686271500000|2023-06-09 00:45:00|8587.3|8586.4|8587.1|8585.6|8587.8|8586.6|8586.2|8585.3|58
1686271800000|2023-06-09 00:50:00|8587|8585.5|8587.1|8586.2|8588.1|8586.7|8586.7|8585.5|101
1686272100000|2023-06-09 00:55:00|8587.5|8586|8588.3|8587.4|8588.9|8587.7|8587.3|8585.9|123
1686272400000|2023-06-09 01:00:00|8588.2|8587.3|8588.1|8587.2|8588.9|8587.9|8587.7|8586.5|112
1686272700000|2023-06-09 01:05:00|8588.2|8587.3|8588.6|8587.7|8588.9|8587.8|8587.8|8586.3|88
1686273000000|2023-06-09 01:10:00|8588.7|8587.2|8588.4|8586.9|8589|8587.9|8588.2|8586.7|122
1686273300000|2023-06-09 01:15:00|8588.3|8586.8|8588.1|8587.2|8588.5|8587.3|8587.7|8586.7|51
1686273600000|2023-06-09 01:20:00|8588.2|8587.3|8588.4|8586.9|8588.8|8587.5|8588.1|8586.9|84
1686273900000|2023-06-09 01:25:00|8588.5|8587|8589|8588.1|8589.6|8588.3|8588.2|8586.9|70
1686274200000|2023-06-09 01:30:00|8589.1|8588.2|8590.3|8588.8|8590.4|8588.9|8588.9|8588|98
1686274500000|2023-06-09 01:35:00|8590.4|8588.9|8590|8588.5|8590.8|8589.3|8589.5|8588.1|124
1686274800000|2023-06-09 01:40:00|8589.9|8588.4|8589.7|8588.2|8590.2|8589.1|8588.7|8587.6|129
1686275100000|2023-06-09 01:45:00|8589.6|8588.1|8589.4|8587.9|8590|8588.6|8589.1|8587.7|126
1686275400000|2023-06-09 01:50:00|8589.3|8587.8|8588.8|8587.9|8590.1|8588.6|8588.8|8587.4|99
1686275700000|2023-06-09 01:55:00|8588.7|8587.8|8588.6|8587.1|8589.3|8588.1|8588.1|8587|91
1686276000000|2023-06-09 02:00:00|8588.5|8587|8589.5|8588|8589.5|8588|8587.8|8586.6|81
1686276300000|2023-06-09 02:05:00|8589.6|8588.1|8588.9|8587.4|8589.7|8588.2|8588.2|8587.2|91
1686276600000|2023-06-09 02:10:00|8589.1|8587.6|8588.5|8587|8589.2|8587.7|8588.3|8586.8|82
1686276900000|2023-06-09 02:15:00|8588.7|8587.2|8589.1|8587.6|8589.7|8588.3|8588.6|8587.1|87
1686277200000|2023-06-09 02:20:00|8589|8587.5|8588.9|8587.4|8589.1|8587.8|8588.3|8587|57
1686277500000|2023-06-09 02:25:00|8588.8|8587.3|8588.8|8587.3|8589|8587.5|8588.1|8586.8|89
1686277800000|2023-06-09 02:30:00|8588.7|8587.2|8588.7|8587.2|8589.1|8587.6|8588.4|8587.1|82
1686278100000|2023-06-09 02:35:00|8588.8|8587.3|8588.1|8586.6|8588.8|8587.4|8587.8|8586.4|53
1686278400000|2023-06-09 02:40:00|8588|8586.5|8587.3|8586.4|8588.1|8586.8|8587.1|8585.9|63
1686278700000|2023-06-09 02:45:00|8587.4|8586.5|8587.9|8587|8588.7|8587.2|8587.3|8586.2|125
1686279000000|2023-06-09 02:50:00|8588|8587.1|8587|8586.1|8588.3|8587.1|8586.7|8585.5|69
1686279300000|2023-06-09 02:55:00|8586.9|8586|8587.1|8585.6|8587.3|8586|8586.7|8585.3|62
1686279600000|2023-06-09 03:00:00|8587|8585.5|8587|8585.5|8587.2|8585.9|8586.1|8584.9|94
1686279900000|2023-06-09 03:05:00|8586.9|8585.4|8587|8585.5|8587.2|8585.7|8586.3|8585|53
1686280200000|2023-06-09 03:10:00|8587.1|8585.6|8587.2|8585.7|8587.9|8586.4|8587|8585.5|65
1686280500000|2023-06-09 03:15:00|8587.3|8585.8|8586.3|8584.8|8587.5|8586|8586.3|8584.8|65
1686280800000|2023-06-09 03:20:00|8586.4|8584.9|8586.8|8585.3|8587.2|8586.1|8586.2|8584.9|76
1686281100000|2023-06-09 03:25:00|8586.7|8585.2|8587.5|8586|8587.8|8586.3|8586.7|8585.2|51
1686281400000|2023-06-09 03:30:00|8587.4|8585.9|8587.6|8586.1|8587.8|8586.6|8587.3|8585.8|61
1686281700000|2023-06-09 03:35:00|8587.5|8586|8588.3|8586.8|8588.4|8587|8587.5|8586|86
1686282000000|2023-06-09 03:40:00|8588.2|8586.7|8588.8|8587.3|8588.8|8587.3|8588|8586.6|67
1686282300000|2023-06-09 03:45:00|8588.9|8587.4|8589.3|8587.8|8589.3|8587.8|8588.7|8587.2|32
1686282600000|2023-06-09 03:50:00|8589.5|8588|8590|8588.5|8590.1|8588.6|8589.4|8587.9|78
1686282900000|2023-06-09 03:55:00|8590.2|8588.7|8590.2|8588.7|8590.3|8588.8|8589.9|8588.4|50
1686283200000|2023-06-09 04:00:00|8590.1|8588.6|8590|8588.5|8590.4|8588.9|8589.6|8588.1|71
1686283500000|2023-06-09 04:05:00|8589.9|8588.4|8590.3|8588.8|8590.5|8589.3|8589.9|8588.4|83
1686283800000|2023-06-09 04:10:00|8590.4|8588.9|8590.1|8588.6|8590.4|8589.1|8589.8|8588.6|66
1686284100000|2023-06-09 04:15:00|8590.2|8588.7|8589.6|8588.1|8590.2|8588.7|8589.2|8587.7|65
1686284400000|2023-06-09 04:20:00|8589.7|8588.2|8589.6|8588.1|8589.9|8588.4|8589.2|8587.7|55
1686284700000|2023-06-09 04:25:00|8589.7|8588.2|8590.3|8588.8|8590.3|8588.9|8589.4|8588.2|71
1686285000000|2023-06-09 04:30:00|8590.2|8588.7|8590.1|8588.6|8590.2|8588.7|8589.9|8588.4|57
1686285300000|2023-06-09 04:35:00|8590|8588.5|8589.9|8588.4|8590.1|8588.6|8589.9|8588.4|45
1686285600000|2023-06-09 04:40:00|8590|8588.5|8590.1|8588.6|8590.1|8588.9|8589.5|8588.3|52
1686285900000|2023-06-09 04:45:00|8590|8588.5|8590.1|8588.6|8590.2|8588.8|8589.4|8587.9|44
1686286200000|2023-06-09 04:50:00|8590.2|8588.7|8590|8588.5|8590.2|8589|8589.8|8588.3|47
1686286500000|2023-06-09 04:55:00|8589.9|8588.4|8589.4|8588.5|8590.2|8588.7|8589.4|8587.9|80
1686286800000|2023-06-09 05:00:00|8589.5|8588.6|8590.1|8588.6|8590.4|8588.9|8589.5|8588|77
1686287100000|2023-06-09 05:05:00|8590|8588.5|8590.2|8588.7|8590.2|8588.9|8589.4|8588.3|58
1686287400000|2023-06-09 05:10:00|8590.3|8588.8|8590.6|8589.1|8590.6|8589.1|8589.8|8588.5|38
1686287700000|2023-06-09 05:15:00|8590.4|8588.9|8591.1|8589.6|8591.2|8589.7|8590.3|8588.9|57
1686288000000|2023-06-09 05:20:00|8591|8589.5|8589.7|8588.2|8591.1|8589.6|8589.2|8588.1|83
1686288300000|2023-06-09 05:25:00|8589.6|8588.1|8590.1|8588.6|8590.4|8589.1|8588.9|8587.5|93
1686288600000|2023-06-09 05:30:00|8590|8588.5|8590.8|8589.3|8591.4|8590.1|8589.5|8588.5|80
1686288900000|2023-06-09 05:35:00|8590.9|8589.4|8589.4|8587.9|8591|8589.8|8588.7|8587.6|71
1686289200000|2023-06-09 05:40:00|8589.3|8587.8|8589.5|8588|8589.7|8588.2|8588.6|8587.2|92
1686289500000|2023-06-09 05:45:00|8589.6|8588.1|8587.6|8586.7|8589.7|8588.4|8587.6|8586.7|96
1686289800000|2023-06-09 05:50:00|8587.5|8586.6|8587.4|8585.9|8588.1|8587|8587|8585.9|94
1686290100000|2023-06-09 05:55:00|8587.3|8585.8|8587.1|8586.2|8587.8|8586.3|8586|8584.6|137
1686290400000|2023-06-09 06:00:00|8586.6|8585.7|8585|8584.1|8588.3|8586.9|8584.9|8583.8|308
1686290700000|2023-06-09 06:05:00|8584.9|8584|8585.3|8583.8|8586.8|8585.6|8584.5|8583.4|218
1686291000000|2023-06-09 06:10:00|8585.1|8583.6|8583.9|8582.4|8585.1|8583.9|8583|8582.1|154
1686291300000|2023-06-09 06:15:00|8584|8582.5|8583.6|8582.7|8584.2|8582.8|8582.6|8581.4|149
1686291600000|2023-06-09 06:20:00|8583.7|8582.8|8582.9|8582|8584|8582.9|8582.4|8581.5|123
1686291900000|2023-06-09 06:25:00|8583|8582.1|8583.1|8582.2|8584.4|8583.3|8582.8|8581.9|132
1686292200000|2023-06-09 06:30:00|8582.9|8582|8582.4|8581.5|8582.9|8582|8581.1|8579.6|142
1686292500000|2023-06-09 06:35:00|8582.3|8581.4|8579.1|8578.2|8582.3|8581.4|8579.1|8577.9|171
1686292800000|2023-06-09 06:40:00|8579|8578.1|8579.8|8578.3|8579.9|8578.9|8578.2|8577.2|160
1686293100000|2023-06-09 06:45:00|8579.7|8578.2|8580.7|8579.8|8581.1|8580.2|8579.7|8578.2|115
1686293400000|2023-06-09 06:50:00|8580.8|8579.9|8580.3|8579.4|8581.7|8580.8|8579.9|8579|88
1686293700000|2023-06-09 06:55:00|8580.2|8579.3|8583.4|8582.5|8583.7|8582.5|8579.9|8579|197
1686294000000|2023-06-09 07:00:00|8583.7|8582.2|8582.5|8581|8584.3|8582.9|8581.1|8580.1|307
1686294300000|2023-06-09 07:05:00|8582.6|8581.1|8583.6|8582.1|8583.6|8582.5|8580.9|8580|237
1686294600000|2023-06-09 07:10:00|8583.5|8582|8584.1|8583.2|8585.2|8583.9|8583.2|8582|200
1686294900000|2023-06-09 07:15:00|8584.2|8583.3|8587.6|8586.7|8588.4|8587.5|8584.2|8583.3|285
1686295200000|2023-06-09 07:20:00|8587.5|8586.6|8582.7|8581.8|8588|8587.1|8582.6|8581.3|196
1686295500000|2023-06-09 07:25:00|8582.8|8581.9|8584.6|8583.7|8585|8584.1|8582.2|8581.3|255
1686295800000|2023-06-09 07:30:00|8584.7|8583.8|8585.2|8583.7|8585.5|8584.6|8584.3|8583.1|186
1686296100000|2023-06-09 07:35:00|8584.9|8584|8585.7|8584.2|8586.7|8585.5|8584.6|8583.7|167
1686296400000|2023-06-09 07:40:00|8585.8|8584.3|8585.5|8584|8586.9|8586|8584.2|8583.3|241
1686296700000|2023-06-09 07:45:00|8585.6|8584.1|8584.9|8584|8585.7|8584.8|8583.7|8582.6|167
1686297000000|2023-06-09 07:50:00|8585|8584.1|8586.4|8585.5|8587|8586.1|8584.5|8583.6|195
1686297300000|2023-06-09 07:55:00|8586.5|8585.6|8586.6|8585.1|8586.9|8585.6|8585.1|8584.2|237
1686297600000|2023-06-09 08:00:00|8586.5|8585|8589.3|8588.4|8589.5|8588.6|8586.3|8584.9|261
1686297900000|2023-06-09 08:05:00|8589.2|8588.3|8586.7|8585.8|8589.5|8588.6|8585.9|8585|217
1686298200000|2023-06-09 08:10:00|8586.5|8585.6|8586.2|8585.3|8586.5|8585.6|8583.7|8582.7|205
1686298500000|2023-06-09 08:15:00|8586.1|8585.2|8584|8583.1|8586.6|8585.2|8583.7|8582.5|207
1686298800000|2023-06-09 08:20:00|8584.1|8583.2|8582.6|8581.7|8584.3|8583.3|8582.1|8581.2|136
1686299100000|2023-06-09 08:25:00|8582.5|8581.6|8581.4|8580.5|8583.1|8582.2|8580.6|8579.7|148
1686299400000|2023-06-09 08:30:00|8581.3|8580.4|8580.8|8579.9|8581.8|8580.9|8580.3|8579.4|155
1686299700000|2023-06-09 08:35:00|8580.9|8580|8581|8580.1|8582|8581.1|8580.3|8579.3|150
1686300000000|2023-06-09 08:40:00|8580.9|8580|8580.8|8579.9|8582.3|8581.4|8580.6|8579.6|148
1686300300000|2023-06-09 08:45:00|8580.7|8579.8|8580.7|8579.8|8581.1|8580.2|8579.1|8578.2|170
1686300600000|2023-06-09 08:50:00|8580.6|8579.7|8582.1|8581.2|8582.6|8581.7|8580.4|8579.5|130
1686300900000|2023-06-09 08:55:00|8582.2|8581.3|8582.3|8580.8|8582.4|8581.5|8580.5|8579.6|148
1686301200000|2023-06-09 09:00:00|8582|8580.5|8580.9|8580|8583.4|8582.5|8580.8|8579.9|210
1686301500000|2023-06-09 09:05:00|8581.3|8580.4|8582.2|8581.3|8583.4|8582.5|8581.1|8580.2|159
1686301800000|2023-06-09 09:10:00|8582.3|8581.4|8583.9|8583|8583.9|8583|8582|8581.1|123
1686302100000|2023-06-09 09:15:00|8584|8583.1|8583.8|8582.9|8584.9|8584|8581.6|8580.3|190
1686302400000|2023-06-09 09:20:00|8583.7|8582.8|8583.9|8583|8583.9|8583|8582.1|8581.2|129
1686302700000|2023-06-09 09:25:00|8584|8583.1|8583|8582.1|8584.3|8583.4|8582.8|8581.9|127
1686303000000|2023-06-09 09:30:00|8582.9|8582|8582.8|8581.9|8583.8|8582.9|8582.3|8581.4|125
1686303300000|2023-06-09 09:35:00|8582.9|8582|8584.3|8583.4|8585|8584|8582.8|8581.9|125
1686303600000|2023-06-09 09:40:00|8584.6|8583.7|8583.1|8582.2|8585.3|8584.4|8582.8|8581.8|152
1686303900000|2023-06-09 09:45:00|8582.8|8581.9|8583.2|8582.3|8583.7|8582.8|8582.4|8581.5|106
1686304200000|2023-06-09 09:50:00|8583.3|8582.4|8582.6|8581.7|8583.6|8582.7|8582.1|8581.2|130
1686304500000|2023-06-09 09:55:00|8582.5|8581.6|8581.4|8579.9|8583.1|8582.2|8580.5|8579.6|177
1686304800000|2023-06-09 10:00:00|8581.2|8579.7|8579.9|8579|8581.2|8580|8579.1|8578.2|140
1686305100000|2023-06-09 10:05:00|8579.8|8578.9|8579.4|8578.5|8581.2|8580.3|8579.3|8578.4|126
1686305400000|2023-06-09 10:10:00|8579.5|8578.6|8576.1|8575.2|8579.7|8578.8|8575|8574.1|191
1686305700000|2023-06-09 10:15:00|8576|8575.1|8578.1|8577.2|8578.3|8577.4|8575.5|8574.3|158
1686306000000|2023-06-09 10:20:00|8578.2|8577.3|8576.9|8576|8578.5|8577.6|8576.8|8575.9|108
1686306300000|2023-06-09 10:25:00|8577|8576.1|8577.5|8576.6|8577.7|8576.8|8576.4|8575.5|105
1686306600000|2023-06-09 10:30:00|8577.6|8576.7|8575|8574.1|8579.9|8579|8574.8|8573.6|242
1686306900000|2023-06-09 10:35:00|8574.9|8574|8574.2|8573.3|8575.6|8574.7|8573.5|8572.6|170
1686307200000|2023-06-09 10:40:00|8574.3|8573.4|8574.9|8574|8574.9|8574|8573.1|8572.2|146
1686307500000|2023-06-09 10:45:00|8575|8574.1|8576.9|8576|8577.4|8576.5|8574.3|8573.4|188
1686307800000|2023-06-09 10:50:00|8577|8576.1|8578.1|8577.2|8578.1|8577.2|8576.2|8575.3|116
1686308100000|2023-06-09 10:55:00|8578|8577.1|8577.7|8576.8|8579|8578.1|8577|8576.1|140
1686308400000|2023-06-09 11:00:00|8577.6|8576.7|8578|8577.1|8578.4|8577.5|8576.6|8575.7|114
1686308700000|2023-06-09 11:05:00|8578.2|8577.3|8578.8|8577.9|8580|8579.1|8575.9|8575|222
1686309000000|2023-06-09 11:10:00|8578.7|8577.8|8576.5|8575.6|8579.1|8578.2|8576.4|8575.5|171
1686309300000|2023-06-09 11:15:00|8576.6|8575.7|8579.3|8578.4|8579.3|8578.4|8575.8|8574.9|170
1686309600000|2023-06-09 11:20:00|8579.2|8578.3|8582.3|8581.4|8582.6|8581.7|8578.6|8577.7|185
1686309900000|2023-06-09 11:25:00|8582.2|8581.3|8580.9|8580|8582.6|8581.7|8580.4|8579.5|129
1686310200000|2023-06-09 11:30:00|8580.8|8579.9|8577.9|8577|8580.8|8579.9|8577.5|8576.6|153
1686310500000|2023-06-09 11:35:00|8577.8|8576.9|8579|8577.5|8580.3|8579.4|8577.7|8576.8|163
1686310800000|2023-06-09 11:40:00|8578.9|8577.4|8580|8579.1|8580.1|8579.2|8577.4|8575.9|202
1686311100000|2023-06-09 11:45:00|8579.8|8578.9|8577.6|8576.7|8580.3|8579.2|8576.7|8575.8|158
1686311400000|2023-06-09 11:50:00|8577.5|8576.6|8577.5|8576.6|8577.6|8576.7|8575.9|8575|139
1686311700000|2023-06-09 11:55:00|8577.4|8576.5|8574.5|8573.6|8579.5|8578.6|8574.2|8573.1|272
1686312000000|2023-06-09 12:00:00|8574.4|8573.5|8579.4|8578.5|8579.5|8578.6|8573.9|8573|251
1686312300000|2023-06-09 12:05:00|8579.2|8578.3|8579.8|8578.9|8580.5|8579.6|8578|8577.1|177
1686312600000|2023-06-09 12:10:00|8579.9|8579|8579.3|8578.4|8579.9|8579|8577.2|8576.3|164
1686312900000|2023-06-09 12:15:00|8579.4|8578.5|8579.3|8578.4|8579.8|8578.9|8578|8577.1|189
1686313200000|2023-06-09 12:20:00|8579.2|8578.3|8575.6|8574.7|8579.5|8578.6|8575.3|8574.4|300
1686313500000|2023-06-09 12:25:00|8575.7|8574.8|8574.1|8573.2|8576.5|8575.4|8574.1|8572.8|303
1686313800000|2023-06-09 12:30:00|8573.6|8572.7|8573.3|8572.4|8575|8573.8|8571.4|8570.1|471
1686314100000|2023-06-09 12:35:00|8573.2|8572.3|8572.2|8571.3|8574.7|8573.8|8571.9|8571|280
1686314400000|2023-06-09 12:40:00|8572.3|8571.4|8570.7|8569.8|8572.6|8571.7|8570.5|8569.6|244
1686314700000|2023-06-09 12:45:00|8570.8|8569.9|8570.9|8570|8573|8572.1|8570|8569.1|290
1686315000000|2023-06-09 12:50:00|8570.8|8569.9|8569.3|8568.4|8570.9|8570|8569.1|8568.2|229
1686315300000|2023-06-09 12:55:00|8569.2|8568.3|8567.1|8566.2|8569.4|8568.5|8566.4|8565.5|244
1686315600000|2023-06-09 13:00:00|8567.2|8566.3|8566|8565.1|8567.4|8566.5|8566|8565.1|221
1686315900000|2023-06-09 13:05:00|8565.9|8565|8564.9|8564|8565.9|8565|8564.1|8563.2|203
1686316200000|2023-06-09 13:10:00|8564.8|8563.9|8564.1|8563.2|8564.9|8564|8562.6|8561.7|210
1686316500000|2023-06-09 13:15:00|8563.8|8562.9|8562.1|8561.2|8563.8|8562.9|8561.3|8560.4|184
1686316800000|2023-06-09 13:20:00|8562|8561.1|8563.2|8562.3|8563.4|8562.5|8561.6|8560.7|160
1686317100000|2023-06-09 13:25:00|8563.1|8562.2|8562.3|8561.4|8563.8|8562.9|8561.8|8560.9|167
1686317400000|2023-06-09 13:30:00|8562.2|8561.3|8561.5|8560.6|8563.3|8562.4|8561.2|8560.3|284
1686317700000|2023-06-09 13:35:00|8561.4|8560.5|8561.1|8560.2|8566|8565.1|8560.7|8559.3|358
1686318000000|2023-06-09 13:40:00|8561|8560.1|8564.9|8564|8564.9|8564|8560.9|8560|297
1686318300000|2023-06-09 13:45:00|8564.8|8563.9|8566.3|8565.4|8566.5|8565.6|8562.3|8561.4|301
1686318600000|2023-06-09 13:50:00|8566.4|8565.5|8565.8|8564.9|8567.1|8566.2|8564.5|8563.6|282
1686318900000|2023-06-09 13:55:00|8565.9|8565|8565.4|8564.5|8567.2|8566.3|8565.1|8564.2|263
1686319200000|2023-06-09 14:00:00|8565.5|8564.6|8563.8|8562.9|8565.8|8564.9|8562.9|8562|293
1686319500000|2023-06-09 14:05:00|8563.9|8563|8562.2|8561.3|8564.9|8564|8562|8561.1|249
1686319800000|2023-06-09 14:10:00|8562.1|8561.2|8560.7|8559.8|8562.7|8561.8|8560.2|8559.3|226
1686320100000|2023-06-09 14:15:00|8560.8|8559.9|8560.2|8559.3|8561.1|8560.2|8559.2|8558.3|219
1686320400000|2023-06-09 14:20:00|8560|8559.1|8559.8|8558.9|8561.8|8560.9|8558.5|8557.6|211
1686320700000|2023-06-09 14:25:00|8559.6|8558.7|8556.9|8556|8559.8|8558.9|8555.8|8554.9|250
1686321000000|2023-06-09 14:30:00|8557.1|8556.2|8555.5|8554.6|8557.2|8556.3|8554.3|8553.4|346
1686321300000|2023-06-09 14:35:00|8555.4|8553.9|8555.1|8554.2|8555.8|8554.9|8552.8|8551.9|346
1686321600000|2023-06-09 14:40:00|8554.9|8554|8554.1|8553.2|8556.1|8555.2|8553.5|8552.6|246
1686321900000|2023-06-09 14:45:00|8554.2|8553.3|8549.8|8548.9|8554.5|8553.6|8549.8|8548.9|285
1686322200000|2023-06-09 14:50:00|8549.9|8549|8549.1|8548.2|8550.6|8549.7|8548.9|8548|320
1686322500000|2023-06-09 14:55:00|8549.2|8548.3|8551.2|8550.3|8552.9|8552|8549.1|8548.2|342
1686322800000|2023-06-09 15:00:00|8551.3|8550.4|8550.6|8549.7|8552|8551.1|8550.6|8549.7|263
1686323100000|2023-06-09 15:05:00|8550.5|8549.6|8550.3|8549.4|8550.9|8550|8547.3|8546.4|241
1686323400000|2023-06-09 15:10:00|8550.2|8549.3|8548|8547.1|8550.9|8550|8547.7|8546.8|248
1686323700000|2023-06-09 15:15:00|8547.9|8547|8549.2|8548.3|8550|8549.1|8547.7|8546.8|191
1686324000000|2023-06-09 15:20:00|8549.3|8548.4|8549|8548.1|8550.4|8549.5|8548.2|8547.3|202
1686324300000|2023-06-09 15:25:00|8548.9|8548|8549.4|8548.5|8550|8549.1|8548.6|8547.7|190
1686324600000|2023-06-09 15:30:00|8549.7|8548.8|8547.6|8546.7|8549.9|8549|8547.1|8546|232
1686324900000|2023-06-09 15:35:00|8547.7|8546.8|8544.8|8543.9|8547.9|8547|8544.7|8543.8|192
1686325200000|2023-06-09 15:40:00|8544.7|8543.8|8546.2|8545.3|8546.4|8545.5|8544.7|8543.8|117
1686325500000|2023-06-09 15:45:00|8546.4|8545.5|8544.2|8543.3|8547|8546.1|8543.6|8542.3|207
1686325800000|2023-06-09 15:50:00|8544.3|8543.4|8546.8|8545.9|8547.1|8546.2|8543.9|8543|143
1686326100000|2023-06-09 15:55:00|8546.9|8546|8545.7|8544.8|8547.4|8546.5|8544.6|8543.7|213
1686326400000|2023-06-09 16:00:00|8546|8544.5|8547.2|8546.3|8549.5|8548.4|8546|8544.5|221
1686326700000|2023-06-09 16:05:00|8547.3|8546.4|8548.3|8547.4|8548.6|8547.7|8546.9|8546|140
1686327000000|2023-06-09 16:10:00|8548.2|8547.3|8546.8|8545.9|8549|8548.1|8546.8|8545.9|121
1686327300000|2023-06-09 16:15:00|8546.7|8545.8|8545.8|8544.9|8547.7|8546.8|8545.4|8544.5|117
1686327600000|2023-06-09 16:20:00|8545.7|8544.8|8543.9|8543|8545.8|8544.9|8543.9|8543|108
1686327900000|2023-06-09 16:25:00|8543.8|8542.9|8545.5|8544.6|8545.5|8544.6|8543.8|8542.7|120
1686328200000|2023-06-09 16:30:00|8545.4|8544.5|8546.3|8545.4|8546.7|8545.8|8545.1|8544.2|94
1686328500000|2023-06-09 16:35:00|8546.4|8545.5|8543.9|8543|8546.4|8545.5|8543.5|8542.6|111
1686328800000|2023-06-09 16:40:00|8544|8543.1|8542.4|8541.5|8544|8543.1|8542.2|8541.3|91
1686329100000|2023-06-09 16:45:00|8542.5|8541.6|8542.4|8541.5|8542.6|8541.7|8542|8541|103
1686329400000|2023-06-09 16:50:00|8542.3|8540.8|8542.6|8541.7|8542.9|8542|8541.9|8540.7|66
1686329700000|2023-06-09 16:55:00|8542.7|8541.8|8542.8|8541.9|8543|8542.1|8542|8541.1|102
1686330000000|2023-06-09 17:00:00|8542.9|8542|8543.5|8542.6|8543.5|8542.6|8542.5|8541.6|97
1686330300000|2023-06-09 17:05:00|8543.6|8542.7|8544|8543.1|8544.2|8543.3|8543.5|8542.6|72
1686330600000|2023-06-09 17:10:00|8543.9|8543|8545.6|8544.7|8545.6|8544.7|8543.9|8543|49
1686330900000|2023-06-09 17:15:00|8545.5|8544.6|8547.5|8546.6|8547.6|8546.7|8545.4|8544.5|95
1686331200000|2023-06-09 17:20:00|8547.6|8546.7|8547|8546.1|8547.8|8546.9|8546.9|8546|98
1686331500000|2023-06-09 17:25:00|8547.1|8546.2|8546.7|8545.8|8547.6|8546.7|8546.4|8545.5|72
1686331800000|2023-06-09 17:30:00|8546.6|8545.7|8546.1|8545.2|8548|8546.9|8546|8545.1|95
1686332100000|2023-06-09 17:35:00|8546|8545.1|8546|8545.1|8546.5|8545.4|8545|8544.1|54
1686332400000|2023-06-09 17:40:00|8545.9|8545|8547|8546.1|8547.8|8546.6|8545.9|8545|99
1686332700000|2023-06-09 17:45:00|8546.9|8546|8547.8|8546.9|8547.8|8546.9|8546.6|8545.7|103
1686333000000|2023-06-09 17:50:00|8547.7|8546.8|8548.4|8547.5|8548.6|8547.7|8547.5|8546.6|60
1686333300000|2023-06-09 17:55:00|8548.3|8547.4|8547.8|8546.9|8548.8|8547.9|8547.8|8546.9|86
1686333600000|2023-06-09 18:00:00|8547.9|8547|8547.7|8546.8|8548|8547.1|8547.4|8546.5|39
1686333900000|2023-06-09 18:05:00|8547.6|8546.7|8546.8|8545.9|8547.7|8546.8|8546.8|8545.9|51
1686334200000|2023-06-09 18:10:00|8546.7|8545.8|8547.2|8546.3|8547.4|8546.5|8546.3|8545.4|38
1686334500000|2023-06-09 18:15:00|8547.3|8546.4|8547.3|8545.8|8547.6|8546.6|8546.9|8545.8|45
1686334800000|2023-06-09 18:20:00|8547.4|8545.9|8546.6|8545.7|8547.5|8546.5|8546.5|8545.6|42
1686335100000|2023-06-09 18:25:00|8546.7|8545.8|8547.4|8546.5|8547.8|8546.9|8546.7|8545.8|48
1686335400000|2023-06-09 18:30:00|8547.3|8546.4|8547.4|8546.5|8547.7|8546.8|8546.8|8545.6|65
1686335700000|2023-06-09 18:35:00|8547.3|8546.4|8547.5|8546.6|8547.8|8546.9|8546.8|8545.9|74
1686336000000|2023-06-09 18:40:00|8547.6|8546.7|8547|8546.1|8547.6|8546.7|8546.5|8545.6|75
1686336300000|2023-06-09 18:45:00|8546.9|8546|8548|8547.1|8548.1|8547.2|8546.9|8546|84
1686336600000|2023-06-09 18:50:00|8548.1|8547.2|8549.4|8548.5|8549.4|8548.5|8547.8|8546.9|53
1686336900000|2023-06-09 18:55:00|8549.3|8548.4|8548.3|8547.4|8549.7|8548.8|8548.1|8547.2|97
1686337200000|2023-06-09 19:00:00|8548.2|8547.3|8548.3|8547.4|8548.7|8547.8|8548|8546.9|86
1686337500000|2023-06-09 19:05:00|8548.2|8547.3|8547.5|8546.6|8548.7|8547.8|8547.5|8546.6|84
1686337800000|2023-06-09 19:10:00|8547.6|8546.7|8548.4|8547.5|8548.9|8547.7|8547.6|8546.3|77
1686338100000|2023-06-09 19:15:00|8548.3|8547.4|8548.3|8547.4|8548.9|8548|8548|8547.1|43
1686338400000|2023-06-09 19:20:00|8548.2|8547.3|8548.4|8547.5|8548.9|8547.6|8548.2|8547.2|35
1686338700000|2023-06-09 19:25:00|8548.3|8547.4|8547.4|8546.5|8548.4|8547.5|8547.3|8546.4|50
1686339000000|2023-06-09 19:30:00|8547.2|8546.3|8547.4|8546.5|8547.6|8546.7|8547|8546.1|45
1686339300000|2023-06-09 19:35:00|8547.5|8546.6|8547.2|8546.3|8547.6|8546.7|8546.4|8545.5|70
1686339600000|2023-06-09 19:40:00|8547.3|8546.4|8545.7|8544.8|8547.3|8546.4|8545.4|8544.5|46
1686339900000|2023-06-09 19:45:00|8545.6|8544.7|8545.2|8544.3|8545.9|8545|8544.9|8544|81
1686340200000|2023-06-09 19:50:00|8545.3|8544.4|8543.6|8542.7|8545.3|8544.4|8543.5|8542.5|114
1686340500000|2023-06-09 19:55:00|8543.7|8542.8|8543.2|8542.3|8544|8543.1|8543|8542.1|75
1686340800000|2023-06-09 20:00:00|8543.5|8542|8543.1|8541.6|8543.7|8542.2|8542|8540.5|162
1686341100000|2023-06-09 20:05:00|8543.2|8541.7|8542.7|8541.2|8543.6|8542.1|8542.7|8541.2|83
1686341400000|2023-06-09 20:10:00|8542.8|8541.3|8544.1|8542.6|8544.2|8542.7|8542.7|8541.2|72
1686341700000|2023-06-09 20:15:00|8544.2|8542.7|8544.6|8543.1|8545.4|8543.9|8544.1|8542.6|51
1686342000000|2023-06-09 20:20:00|8544.7|8543.2|8545.1|8543.6|8545.4|8543.9|8544.6|8543.1|28
1686342300000|2023-06-09 20:25:00|8545.2|8543.7|8544.4|8542.9|8545.7|8544.2|8544.4|8542.9|63
1686342600000|2023-06-09 20:30:00|8544.5|8543|8544.2|8542.7|8544.7|8543.2|8544.1|8542.6|56
1686342900000|2023-06-09 20:35:00|8544.1|8542.6|8544.3|8542.8|8544.4|8542.9|8544.1|8542.6|40
1686343200000|2023-06-09 20:40:00|8544.2|8542.7|8544|8542.5|8544.4|8542.9|8544|8542.5|44
1686343500000|2023-06-09 20:45:00|8543.8|8542.3|8544.3|8542.8|8544.7|8543.2|8543.6|8542.1|125
1686343800000|2023-06-09 20:50:00|8544.4|8542.9|8545.5|8544|8546.8|8545.3|8544|8542.5|257
1686344100000|2023-06-09 20:55:00|8545.9|8543.5|8549.7|8540.6|8550.3|8544.2|8545.4|8539.5|398
1686513600000|2023-06-11 20:00:00|8568.8|8547.8|8555.9|8539.2|8568.8|8547.8|8555.9|8537.3|3
1686513900000|2023-06-11 20:05:00|8560.2|8539.4|8560.4|8539.4|8560.4|8539.4|8560.2|8539.4|2
1686514200000|2023-06-11 20:10:00|8558.9|8537.9|8560.5|8539.5|8560.5|8539.5|8558.9|8537.9|3
1686514500000|2023-06-11 20:15:00|8560.7|8539.7|8560.8|8539.8|8560.8|8539.8|8560.7|8539.7|2
1686514800000|2023-06-11 20:20:00|8560.9|8539.9|8560.9|8539.9|8560.9|8539.9|8560.9|8539.9|1
1686515100000|2023-06-11 20:25:00|8560.8|8539.8|8560.8|8539.8|8560.8|8539.8|8560.8|8539.8|1
1686515400000|2023-06-11 20:30:00|8561|8540|8555.9|8539.2|8563.4|8542.4|8555.9|8539.2|4
1686515700000|2023-06-11 20:35:00|8563.4|8542.4|8563.5|8542.5|8563.5|8542.5|8563.4|8542.4|2
1686516000000|2023-06-11 20:40:00|8568.9|8547.9|8561.3|8540.3|8568.9|8547.9|8561.3|8540.3|5
1686516300000|2023-06-11 20:45:00|8558.6|8537.6|8561.2|8540.2|8561.3|8540.3|8558.6|8537.6|3
1686516600000|2023-06-11 20:50:00|8560.6|8539.6|8561.3|8540.3|8566|8545|8560.6|8539.6|6
1686516900000|2023-06-11 20:55:00|8561.8|8539.9|8562.3|8540.4|8562.4|8540.5|8556.6|8534.7|12
1686517200000|2023-06-11 21:00:00|8562.1|8540.2|8564.2|8542.3|8568.1|8546.2|8562.1|8540.2|25
1686517500000|2023-06-11 21:05:00|8564.8|8542.9|8550.9|8539|8565.3|8543.4|8550.9|8536.4|61
1686517800000|2023-06-11 21:10:00|8559.2|8547.3|8552|8540.1|8559.2|8547.3|8550.8|8538.9|65
1686518100000|2023-06-11 21:15:00|8550.9|8539|8551|8539.6|8555.7|8543.8|8550.3|8538.6|83
1686518400000|2023-06-11 21:20:00|8550.9|8540.1|8550.5|8538.6|8554.7|8542.8|8549.7|8537.8|94
1686518700000|2023-06-11 21:25:00|8551.5|8539.6|8551.1|8539.2|8554.4|8542.5|8549.8|8537.9|45
1686519000000|2023-06-11 21:30:00|8550.7|8538.8|8548.7|8539|8551.2|8540.9|8547.4|8537|121
1686519300000|2023-06-11 21:35:00|8548.5|8539.1|8550.8|8538.9|8553.2|8541.3|8546.3|8536.4|135
1686519600000|2023-06-11 21:40:00|8550.9|8539|8550.7|8538.8|8553.8|8541.9|8549.2|8537.3|124
1686519900000|2023-06-11 21:45:00|8550.8|8538.9|8549.5|8537.6|8550.8|8539.2|8546.9|8535.6|80
1686520200000|2023-06-11 21:50:00|8549.1|8537.2|8548.6|8536.7|8550.2|8539.4|8546.6|8535.1|147
1686520500000|2023-06-11 21:55:00|8548.5|8536.6|8547.9|8536|8549.1|8539.3|8547.2|8535.9|214
1686520800000|2023-06-11 22:00:00|8548.6|8536.7|8545.9|8542.3|8550.9|8542.3|8545.9|8536.7|209
1686521100000|2023-06-11 22:05:00|8545.5|8542.8|8546.2|8543.2|8546.6|8544.2|8544.3|8541.9|93
1686521400000|2023-06-11 22:10:00|8546.1|8543.3|8545.9|8544.4|8546.6|8544.5|8545.3|8542.7|124
1686521700000|2023-06-11 22:15:00|8546|8544.5|8545.9|8544.4|8546.5|8544.8|8545.8|8543.8|76
1686522000000|2023-06-11 22:20:00|8546|8544.5|8545.9|8544.4|8546.5|8544.8|8545.7|8543.8|40
1686522300000|2023-06-11 22:25:00|8546|8544.5|8545.8|8544.3|8546|8544.5|8545.5|8544|29
1686522600000|2023-06-11 22:30:00|8545.9|8544.4|8545.2|8543.7|8545.9|8544.4|8545|8543.5|50
1686522900000|2023-06-11 22:35:00|8545.3|8543.8|8544.7|8543.2|8545.3|8543.8|8544.5|8543|30
1686523200000|2023-06-11 22:40:00|8544.6|8543.1|8544.1|8542.6|8544.8|8543.3|8543.7|8542.2|57
1686523500000|2023-06-11 22:45:00|8543.9|8542.4|8544.8|8543.3|8544.8|8543.3|8543.8|8542.3|40
1686523800000|2023-06-11 22:50:00|8544.7|8543.2|8544.9|8543.4|8544.9|8543.4|8544.5|8543|58
1686524100000|2023-06-11 22:55:00|8544.8|8543.3|8544.9|8543.4|8545.4|8543.9|8544.6|8543.1|52
1686524400000|2023-06-11 23:00:00|8544.8|8543.3|8544.8|8543.3|8545|8543.5|8544.4|8542.9|68
1686524700000|2023-06-11 23:05:00|8544.9|8543.4|8544.9|8544|8545.2|8544|8544.6|8543.1|39
1686525000000|2023-06-11 23:10:00|8544.8|8543.9|8545.1|8543.6|8545.3|8544.1|8544.7|8543.2|59
1686525300000|2023-06-11 23:15:00|8545.2|8543.7|8545.3|8543.8|8545.4|8543.9|8544.8|8543.3|30
1686525600000|2023-06-11 23:20:00|8545.2|8543.7|8545.4|8543.9|8545.5|8544|8544.9|8543.4|45
1686525900000|2023-06-11 23:25:00|8545.3|8543.8|8545.3|8543.8|8545.5|8544|8544.9|8543.4|42
1686526200000|2023-06-11 23:30:00|8545.2|8543.7|8546.1|8544.6|8546.2|8545|8545.2|8543.7|40
1686526500000|2023-06-11 23:35:00|8546.2|8544.7|8546|8544.5|8546.3|8544.8|8545.9|8544.4|21
1686526800000|2023-06-11 23:40:00|8545.9|8544.4|8546|8544.5|8546.2|8544.9|8545.7|8544.4|23
1686527100000|2023-06-11 23:45:00|8545.9|8544.4|8545.9|8544.4|8546.1|8544.8|8545.7|8544.2|39
1686527400000|2023-06-11 23:50:00|8545.8|8544.3|8546.1|8544.6|8546.3|8544.8|8545.6|8544.1|38
1686527700000|2023-06-11 23:55:00|8546.3|8544.8|8546|8544.5|8546.6|8545.1|8545.9|8544.4|62
1686528000000|2023-06-12 00:00:00|8546.1|8544.6|8546.7|8545.2|8546.7|8545.5|8545.3|8543.8|123
1686528300000|2023-06-12 00:05:00|8546.6|8545.1|8546.4|8544.9|8546.6|8545.1|8545.3|8543.8|75
1686528600000|2023-06-12 00:10:00|8546.5|8545|8546.3|8544.8|8546.6|8545.1|8545.7|8544.3|43
1686528900000|2023-06-12 00:15:00|8546.4|8544.9|8546.1|8545.2|8546.8|8545.4|8545.9|8544.4|71
1686529200000|2023-06-12 00:20:00|8546|8545.1|8546.5|8545|8546.6|8545.3|8546|8544.5|54
1686529500000|2023-06-12 00:25:00|8546.2|8544.7|8546.4|8544.9|8546.5|8545.3|8545.9|8544.6|57
1686529800000|2023-06-12 00:30:00|8546.3|8544.8|8545|8543.5|8546.3|8544.8|8545|8543.5|64
1686530100000|2023-06-12 00:35:00|8545.1|8543.6|8545.2|8543.7|8545.3|8543.8|8544.9|8543.4|60
1686530400000|2023-06-12 00:40:00|8545.3|8543.8|8544.4|8542.9|8545.3|8543.8|8544.4|8542.9|60
1686530700000|2023-06-12 00:45:00|8544.5|8543|8545|8543.5|8545.3|8543.8|8544.5|8543|54
1686531000000|2023-06-12 00:50:00|8544.9|8543.4|8545|8543.5|8545.7|8544.4|8544.9|8543.4|82
1686531300000|2023-06-12 00:55:00|8544.7|8543.2|8544.8|8543.9|8545.2|8543.9|8544.3|8543.1|71
1686531600000|2023-06-12 01:00:00|8545.2|8543.7|8544.8|8543.3|8545.7|8544.8|8544.8|8543.3|95
1686531900000|2023-06-12 01:05:00|8544.7|8543.2|8544.8|8543.3|8545.4|8544|8544.5|8543.1|76
1686532200000|2023-06-12 01:10:00|8545|8543.5|8545.7|8544.2|8545.8|8544.3|8545|8543.5|64
1686532500000|2023-06-12 01:15:00|8545.6|8544.1|8545.2|8543.7|8545.9|8544.4|8545.1|8543.6|88
1686532800000|2023-06-12 01:20:00|8545.3|8543.8|8544.5|8543|8545.6|8544.1|8544.4|8542.9|102
1686533100000|2023-06-12 01:25:00|8544.6|8543.1|8543.8|8542.3|8544.9|8543.5|8543.5|8542|96
1686533400000|2023-06-12 01:30:00|8543.7|8542.2|8543.7|8542.8|8544.4|8543.5|8543.4|8542.1|142
1686533700000|2023-06-12 01:35:00|8543.8|8542.9|8544.1|8542.6|8544.4|8543.1|8543.7|8542.4|92
1686534000000|2023-06-12 01:40:00|8544.2|8542.7|8544|8542.5|8544.5|8543|8543.6|8542.1|129
1686534300000|2023-06-12 01:45:00|8544.1|8542.6|8545.4|8543.9|8545.5|8544|8544|8542.5|91
1686534600000|2023-06-12 01:50:00|8545.5|8544|8544.8|8543.9|8545.8|8544.4|8544.2|8543.2|99
1686534900000|2023-06-12 01:55:00|8544.7|8543.8|8543.3|8542.4|8544.7|8543.8|8543.1|8541.8|130
1686535200000|2023-06-12 02:00:00|8543.5|8542.6|8542.8|8541.3|8544.1|8543.2|8542.6|8541.2|97
1686535500000|2023-06-12 02:05:00|8542.9|8541.4|8542.6|8541.7|8543.1|8542.1|8542.5|8541.3|72
1686535800000|2023-06-12 02:10:00|8542.7|8541.8|8542.5|8541|8542.7|8541.8|8542|8541|74
1686536100000|2023-06-12 02:15:00|8542.6|8541.1|8542|8541.1|8542.6|8541.5|8541.9|8541|56
1686536400000|2023-06-12 02:20:00|8542.1|8541.2|8542.5|8541.6|8542.9|8542|8541.9|8541|53
1686536700000|2023-06-12 02:25:00|8542.4|8541.5|8542|8540.5|8542.7|8541.6|8541.7|8540.5|53
1686537000000|2023-06-12 02:30:00|8542.2|8540.7|8542|8540.5|8542.2|8540.9|8541.6|8540.3|42
1686537300000|2023-06-12 02:35:00|8541.9|8541|8542.9|8542|8543|8542.1|8541.8|8540.8|99
1686537600000|2023-06-12 02:40:00|8542.8|8541.9|8543.6|8542.7|8543.7|8542.8|8542.4|8541.4|57
1686537900000|2023-06-12 02:45:00|8543.5|8542.6|8544|8543.1|8544.4|8543.2|8543.5|8542.5|57
1686538200000|2023-06-12 02:50:00|8544.1|8543.2|8544.1|8543.2|8544.5|8543.5|8543.7|8542.8|68
1686538500000|2023-06-12 02:55:00|8544|8543.1|8544.5|8543|8544.9|8543.4|8543.7|8542.3|94
1686538800000|2023-06-12 03:00:00|8544.4|8542.9|8544.4|8542.9|8545|8543.5|8544.2|8542.7|90
1686539100000|2023-06-12 03:05:00|8544.3|8542.8|8544.5|8543|8544.9|8543.6|8544.3|8542.8|76
1686539400000|2023-06-12 03:10:00|8544.6|8543.1|8544.2|8542.7|8544.7|8543.4|8544.1|8542.6|77
1686539700000|2023-06-12 03:15:00|8544.1|8542.6|8543.2|8541.7|8544.2|8542.7|8542.9|8541.6|66
1686540000000|2023-06-12 03:20:00|8543.1|8541.6|8543.8|8542.3|8543.8|8542.6|8542.8|8541.6|61
1686540300000|2023-06-12 03:25:00|8543.7|8542.2|8543.2|8542.3|8543.8|8542.5|8543|8542|52
1686540600000|2023-06-12 03:30:00|8543.3|8542.4|8544.5|8543|8544.7|8543.6|8543.3|8542.2|87
1686540900000|2023-06-12 03:35:00|8544.6|8543.1|8544.3|8542.8|8544.6|8543.4|8544|8542.7|65
1686541200000|2023-06-12 03:40:00|8544.4|8542.9|8543.7|8542.8|8544.4|8543|8543.6|8542.4|76
1686541500000|2023-06-12 03:45:00|8543.6|8542.7|8543.6|8542.7|8544.2|8543.1|8543.5|8542.3|55
1686541800000|2023-06-12 03:50:00|8543.9|8542.4|8544.1|8543.2|8544.2|8543.3|8543.4|8542.2|39
1686542100000|2023-06-12 03:55:00|8544.2|8543.3|8544.9|8543.4|8544.9|8543.6|8544.1|8543.2|43
1686542400000|2023-06-12 04:00:00|8545|8543.5|8545.5|8544|8546.7|8545.2|8544.8|8543.3|88
1686542700000|2023-06-12 04:05:00|8545.6|8544.1|8544.9|8543.4|8545.9|8544.4|8544.5|8543|70
1686543000000|2023-06-12 04:10:00|8544.8|8543.3|8544.7|8543.2|8544.9|8543.5|8544|8543|64
1686543300000|2023-06-12 04:15:00|8544.6|8543.1|8544.1|8542.6|8544.7|8543.5|8543.7|8542.2|61
1686543600000|2023-06-12 04:20:00|8544.2|8542.7|8543.8|8542.9|8544.2|8543.2|8543.8|8542.3|52
1686543900000|2023-06-12 04:25:00|8543.9|8543|8544.8|8543.3|8544.9|8543.4|8543.7|8542.5|53
1686544200000|2023-06-12 04:30:00|8544.9|8543.4|8544.8|8543.3|8545|8543.8|8544.4|8543.2|55
1686544500000|2023-06-12 04:35:00|8544.9|8543.4|8544.9|8543.4|8545|8543.7|8544.5|8543.2|37
1686544800000|2023-06-12 04:40:00|8544.6|8543.7|8546.6|8545.1|8547|8545.7|8544.6|8543.2|99
1686545100000|2023-06-12 04:45:00|8547|8545.5|8546.4|8544.9|8547.4|8545.9|8546|8544.5|47
1686545400000|2023-06-12 04:50:00|8546.3|8544.8|8546|8544.5|8546.8|8545.4|8545.5|8544|49
1686545700000|2023-06-12 04:55:00|8545.8|8544.3|8545.5|8544|8545.9|8544.4|8545.1|8543.6|64
1686546000000|2023-06-12 05:00:00|8545.7|8544.2|8544.5|8543|8546|8544.5|8544.3|8543|98
1686546300000|2023-06-12 05:05:00|8544.6|8543.1|8545|8544.1|8545.9|8544.4|8544.6|8543.1|110
1686546600000|2023-06-12 05:10:00|8544.9|8544|8546|8544.5|8546.5|8545.2|8544.9|8543.8|120
1686546900000|2023-06-12 05:15:00|8545.7|8544.8|8547.8|8546.3|8547.8|8546.4|8545.6|8544.4|135
1686547200000|2023-06-12 05:20:00|8547.6|8546.1|8546.4|8544.9|8547.8|8546.5|8546.3|8544.8|92
1686547500000|2023-06-12 05:25:00|8546.1|8545.2|8547.2|8545.7|8547.4|8545.9|8545.9|8544.9|50
1686547800000|2023-06-12 05:30:00|8547.3|8545.8|8547.4|8545.9|8547.7|8546.5|8547.1|8545.6|83
1686548100000|2023-06-12 05:35:00|8547.3|8545.8|8546.8|8545.3|8548.1|8547.1|8546.4|8545.3|100
1686548400000|2023-06-12 05:40:00|8546.7|8545.2|8546.8|8545.9|8547.3|8546|8546.4|8545.2|90
1686548700000|2023-06-12 05:45:00|8546.7|8545.8|8547.8|8546.9|8548.1|8547|8546.7|8545.8|66
1686549000000|2023-06-12 05:50:00|8547.7|8546.8|8548.2|8547.3|8548.5|8547.4|8547.7|8546.4|94
1686549300000|2023-06-12 05:55:00|8548.3|8547.4|8549.5|8548.6|8550.1|8549.1|8548.2|8547.2|110
1686549600000|2023-06-12 06:00:00|8549.2|8548.3|8552.2|8551.3|8552.3|8551.4|8548.6|8547.7|165
1686549900000|2023-06-12 06:05:00|8552.1|8551.2|8551.4|8550.5|8553.4|8552.5|8551.4|8550.5|134
1686550200000|2023-06-12 06:10:00|8551.3|8550.4|8550.2|8548.7|8551.3|8550.4|8549.5|8548.6|112
1686550500000|2023-06-12 06:15:00|8550.3|8548.8|8549.5|8548.6|8550.5|8549.5|8549.2|8548.3|116
1686550800000|2023-06-12 06:20:00|8549.4|8548.5|8550.8|8549.9|8550.8|8549.9|8549.1|8548.2|136
1686551100000|2023-06-12 06:25:00|8550.7|8549.8|8548.5|8547.6|8550.8|8549.9|8548.2|8547.2|135
1686551400000|2023-06-12 06:30:00|8548.6|8547.7|8548.3|8547.4|8549.1|8547.9|8547.4|8546.5|134
1686551700000|2023-06-12 06:35:00|8548.2|8547.3|8548.4|8547.5|8549|8548.1|8548|8547.1|128
1686552000000|2023-06-12 06:40:00|8548.5|8547.6|8548.5|8547.6|8549.5|8548.5|8548.2|8547.3|132
1686552300000|2023-06-12 06:45:00|8548.2|8547.3|8547.4|8546.5|8548.9|8548|8547.3|8546.4|109
1686552600000|2023-06-12 06:50:00|8547.3|8546.4|8548.1|8547.2|8548.3|8547.3|8546.7|8545.8|169
1686552900000|2023-06-12 06:55:00|8548.3|8546.8|8548.4|8547.5|8549.4|8548.4|8548|8546.8|148
1686553200000|2023-06-12 07:00:00|8548.5|8547.6|8545.7|8544.8|8549.2|8548.3|8545.3|8544.4|249
1686553500000|2023-06-12 07:05:00|8545.8|8544.9|8545.6|8544.7|8546.9|8546|8545|8543.8|264
1686553800000|2023-06-12 07:10:00|8545.7|8544.8|8545.1|8544.2|8546.4|8545.5|8544.4|8543.5|182
1686554100000|2023-06-12 07:15:00|8545.2|8544.3|8550.1|8549.2|8550.3|8549.4|8545.1|8544.2|228
1686554400000|2023-06-12 07:20:00|8550.2|8549.3|8552.2|8551.3|8552.7|8551.8|8550.2|8549.3|231
1686554700000|2023-06-12 07:25:00|8552.3|8551.4|8551.5|8550.6|8553.8|8552.6|8551.3|8550.4|145
1686555000000|2023-06-12 07:30:00|8551.6|8550.7|8551.7|8550.8|8552.2|8551.3|8550.8|8549.9|155
1686555300000|2023-06-12 07:35:00|8551.8|8550.9|8552.2|8551.3|8553.6|8552.7|8551.6|8550.7|201
1686555600000|2023-06-12 07:40:00|8552.3|8551.4|8553|8552.1|8553.5|8552.6|8552.1|8551.2|146
1686555900000|2023-06-12 07:45:00|8553.1|8552.2|8553.1|8552.2|8553.2|8552.3|8552.5|8551.6|130
1686556200000|2023-06-12 07:50:00|8553|8552.1|8553.2|8552.3|8555.5|8554.6|8553|8551.9|327
1686556500000|2023-06-12 07:55:00|8553.3|8552.4|8555.2|8553.7|8555.4|8554.3|8552.5|8551.4|216
1686556800000|2023-06-12 08:00:00|8555.3|8553.8|8559.3|8558.4|8559.8|8558.8|8554.7|8553.7|260
1686557100000|2023-06-12 08:05:00|8559.4|8558.5|8559.7|8558.8|8560.4|8559.5|8559.4|8558.5|227
1686557400000|2023-06-12 08:10:00|8559.6|8558.7|8559.8|8558.3|8560.3|8559.1|8558.6|8557.6|244
1686557700000|2023-06-12 08:15:00|8559.6|8558.1|8559.3|8557.8|8560.7|8559.8|8558|8556.9|246
1686558000000|2023-06-12 08:20:00|8559|8558.1|8561.1|8559.6|8561.2|8560|8558.2|8556.7|236
1686558300000|2023-06-12 08:25:00|8561.4|8559.9|8562.1|8561.2|8562.8|8561.4|8561.3|8559.9|208
1686558600000|2023-06-12 08:30:00|8562|8561.1|8561.2|8560.3|8562.8|8561.6|8560.2|8559|266
1686558900000|2023-06-12 08:35:00|8561.3|8560.4|8560.5|8559.6|8561.9|8560.6|8559.8|8558.9|195
1686559200000|2023-06-12 08:40:00|8560.4|8559.5|8560.4|8559.5|8561.6|8560.5|8560.1|8559.1|156
1686559500000|2023-06-12 08:45:00|8560.5|8559.6|8559.9|8559|8560.7|8559.8|8559.7|8558.8|136
1686559800000|2023-06-12 08:50:00|8560.1|8559.2|8558|8557.1|8560.2|8559.3|8557.7|8556.8|185
1686560100000|2023-06-12 08:55:00|8558.1|8557.2|8559.7|8558.8|8559.9|8559|8558|8557.1|160
1686560400000|2023-06-12 09:00:00|8559.6|8558.7|8559.1|8558.2|8560|8558.8|8558.7|8557.8|174
1686560700000|2023-06-12 09:05:00|8558.8|8557.9|8560.4|8559.5|8560.5|8559.6|8558.8|8557.9|100
1686561000000|2023-06-12 09:10:00|8560.6|8559.7|8560.4|8559.5|8562.1|8561.2|8559.9|8558.7|200
1686561300000|2023-06-12 09:15:00|8560.3|8559.4|8561.1|8560.2|8562|8561.1|8560.1|8559.2|188
1686561600000|2023-06-12 09:20:00|8561.2|8560.3|8561.4|8560.5|8562.3|8561.2|8560.8|8559.7|187
1686561900000|2023-06-12 09:25:00|8561.5|8560.6|8564.8|8563.3|8564.8|8563.5|8561.5|8560.6|182
1686562200000|2023-06-12 09:30:00|8564.5|8563.6|8561.1|8559.6|8565|8564|8560.6|8559.3|269
1686562500000|2023-06-12 09:35:00|8560.7|8559.8|8563.1|8562.2|8564.1|8562.9|8560.2|8559|202
1686562800000|2023-06-12 09:40:00|8563|8562.1|8565.2|8563.7|8565.6|8564.3|8562.8|8561.3|228
1686563100000|2023-06-12 09:45:00|8564.8|8563.9|8562.3|8561.4|8565.3|8564.2|8562.1|8561.2|172
1686563400000|2023-06-12 09:50:00|8562.2|8561.3|8562.9|8561.4|8562.9|8561.4|8560|8559.1|238
1686563700000|2023-06-12 09:55:00|8562.8|8561.3|8563.9|8562.4|8564.3|8563.4|8561.7|8560.8|215
1686564000000|2023-06-12 10:00:00|8564|8562.5|8564.8|8563.9|8564.8|8563.9|8562.8|8561.6|207
1686564300000|2023-06-12 10:05:00|8564.9|8564|8562|8561.1|8566.3|8565.1|8561.9|8560.5|291
1686564600000|2023-06-12 10:10:00|8562.1|8561.2|8562.8|8561.9|8562.9|8562|8560.6|8559.7|167
1686564900000|2023-06-12 10:15:00|8562.7|8561.8|8561.4|8559.9|8562.8|8561.9|8560.3|8559.2|220
1686565200000|2023-06-12 10:20:00|8561.2|8560.3|8564.2|8563.3|8564.5|8563.6|8561.2|8560.3|154
1686565500000|2023-06-12 10:25:00|8564.3|8563.4|8566.1|8565.2|8566.2|8565.3|8564.2|8563.3|186
1686565800000|2023-06-12 10:30:00|8566.2|8565.3|8567.3|8566.4|8567.3|8566.4|8565.3|8564.4|162
1686566100000|2023-06-12 10:35:00|8567.2|8566.3|8566.5|8565.6|8567.8|8566.8|8566.4|8565.5|150
1686566400000|2023-06-12 10:40:00|8566.6|8565.7|8566.5|8565.6|8570.3|8569.2|8566.2|8565.3|271
1686566700000|2023-06-12 10:45:00|8566.4|8565.5|8562.6|8561.7|8567.1|8566.2|8562.4|8561.5|271
1686567000000|2023-06-12 10:50:00|8562.5|8561.6|8565.8|8564.9|8566.2|8565.3|8562.1|8561.2|173
1686567300000|2023-06-12 10:55:00|8565.9|8565|8566.3|8565.4|8567.2|8566.3|8565.6|8564.7|178
1686567600000|2023-06-12 11:00:00|8566.4|8565.5|8566.9|8566|8568.4|8567.5|8566.2|8565.3|146
1686567900000|2023-06-12 11:05:00|8567|8566.1|8564.4|8563.5|8567|8566.1|8564.4|8563.5|154
1686568200000|2023-06-12 11:10:00|8564.2|8563.3|8565.5|8564.6|8565.7|8564.8|8563.9|8563|162
1686568500000|2023-06-12 11:15:00|8565.4|8564.5|8565.1|8564.2|8566.7|8565.8|8565|8564.1|124
1686568800000|2023-06-12 11:20:00|8565.2|8564.3|8568.5|8567.6|8569.1|8568.2|8565.2|8564.3|160
1686569100000|2023-06-12 11:25:00|8568.4|8567.5|8568.8|8567.9|8569.3|8568.4|8567.5|8566.6|165
1686569400000|2023-06-12 11:30:00|8568.9|8568|8570|8569.1|8570.5|8569.6|8568.5|8567.6|145
1686569700000|2023-06-12 11:35:00|8570.1|8569.2|8571.1|8570.2|8571.2|8570.3|8570|8569.1|155
1686570000000|2023-06-12 11:40:00|8571|8570.1|8570.2|8569.3|8571.2|8570.3|8569.6|8568.7|153
1686570300000|2023-06-12 11:45:00|8570|8569.1|8570.1|8569.2|8571.1|8570.2|8569.7|8568.8|153
1686570600000|2023-06-12 11:50:00|8570|8569.1|8568.6|8567.7|8570|8569.1|8567.9|8567|177
1686570900000|2023-06-12 11:55:00|8568.5|8567.6|8567.5|8566.6|8568.9|8568|8567.2|8565.9|211
1686571200000|2023-06-12 12:00:00|8567.4|8566.5|8568.5|8567.6|8568.9|8568|8566.4|8565.5|198
1686571500000|2023-06-12 12:05:00|8568.6|8567.7|8567.7|8566.8|8569.2|8568.3|8567.7|8566.8|134
1686571800000|2023-06-12 12:10:00|8567.8|8566.9|8569.6|8568.7|8570.2|8569.3|8567.5|8566.5|219
1686572100000|2023-06-12 12:15:00|8569.5|8568.6|8569.6|8568.7|8570.7|8569.8|8568.9|8568|154
1686572400000|2023-06-12 12:20:00|8569.5|8568.6|8573.1|8572.2|8573.4|8572.2|8569.1|8568.2|227
1686572700000|2023-06-12 12:25:00|8573.2|8572.3|8572.2|8571.3|8574.1|8573|8572|8571.1|255
1686573000000|2023-06-12 12:30:00|8572.1|8571.2|8572|8571.1|8572.4|8571.5|8569.7|8568.8|208
1686573300000|2023-06-12 12:35:00|8571.7|8570.8|8572.5|8571.6|8572.8|8571.9|8570.9|8570|209
1686573600000|2023-06-12 12:40:00|8572.4|8571.5|8572.9|8572|8573.5|8572.6|8571.8|8570.9|217
1686573900000|2023-06-12 12:45:00|8573|8572.1|8574.8|8573.9|8574.9|8574|8572.8|8571.9|190
1686574200000|2023-06-12 12:50:00|8574.9|8574|8576|8575.1|8576.4|8575.5|8574.3|8573.4|156
1686574500000|2023-06-12 12:55:00|8575.9|8575|8578.2|8577.3|8578.2|8577.3|8575.4|8574.5|165
1686574800000|2023-06-12 13:00:00|8578.1|8577.2|8580.4|8579.5|8580.8|8579.9|8578.1|8577.2|242
1686575100000|2023-06-12 13:05:00|8580.3|8579.4|8581.2|8580.3|8582.5|8581.6|8580.3|8579.4|181
1686575400000|2023-06-12 13:10:00|8581.1|8580.2|8579.4|8578.5|8581.1|8580.2|8577.6|8576.7|205
1686575700000|2023-06-12 13:15:00|8579.6|8578.7|8580|8579.1|8580.3|8579.4|8578.7|8577.8|222
1686576000000|2023-06-12 13:20:00|8580.1|8579.2|8583|8582.1|8583.1|8582.2|8579.5|8578.6|176
1686576300000|2023-06-12 13:25:00|8583.1|8582.2|8584.1|8583.2|8585.7|8584.8|8582.5|8581.6|252
1686576600000|2023-06-12 13:30:00|8584|8583.1|8581.7|8580.8|8584.9|8584|8581.3|8580.4|232
1686576900000|2023-06-12 13:35:00|8581.6|8580.7|8580.1|8579.2|8582.4|8581.5|8578.6|8577.7|313
1686577200000|2023-06-12 13:40:00|8580.2|8579.3|8582.3|8581.4|8582.4|8581.5|8578.8|8577.9|329
1686577500000|2023-06-12 13:45:00|8582.2|8581.3|8581.8|8580.9|8586.4|8585.5|8581.3|8580.4|307
1686577800000|2023-06-12 13:50:00|8581.9|8581|8585.3|8584.4|8586|8585.1|8581.4|8580.5|433
1686578100000|2023-06-12 13:55:00|8585.4|8584.5|8587.4|8586.5|8589.2|8588.3|8585.4|8584.5|370
1686578400000|2023-06-12 14:00:00|8587.5|8586.6|8588.7|8587.8|8588.7|8587.8|8586|8585.1|354
1686578700000|2023-06-12 14:05:00|8588.8|8587.9|8589.8|8588.9|8590.9|8589.8|8588.8|8587.9|341
1686579000000|2023-06-12 14:10:00|8589.9|8589|8590.7|8589.8|8592.6|8591.7|8587.8|8586.6|381
1686579300000|2023-06-12 14:15:00|8590.8|8589.9|8593.7|8592.8|8594.5|8593.6|8590.3|8589.4|289
1686579600000|2023-06-12 14:20:00|8593.8|8592.9|8593.9|8593|8594.2|8593.3|8592.1|8591.2|244
1686579900000|2023-06-12 14:25:00|8594|8593.1|8594.3|8593.4|8597.1|8596.2|8592.5|8591.6|312
1686580200000|2023-06-12 14:30:00|8594.4|8593.5|8596.2|8595.3|8597.6|8596.7|8594.3|8593.4|268
1686580500000|2023-06-12 14:35:00|8596.3|8595.4|8595.5|8594.6|8596.7|8595.8|8594.9|8594|290
1686580800000|2023-06-12 14:40:00|8595.6|8594.7|8596.2|8595.3|8597.9|8597|8594.8|8593.9|264
1686581100000|2023-06-12 14:45:00|8596.1|8595.2|8594.4|8593.5|8596.2|8595.3|8593.2|8592.3|256
1686581400000|2023-06-12 14:50:00|8594.3|8593.4|8592.8|8591.9|8595.1|8594.2|8591.3|8590.4|327
1686581700000|2023-06-12 14:55:00|8592.9|8592|8591.7|8590.8|8593.4|8592.5|8589.9|8589|355
1686582000000|2023-06-12 15:00:00|8591.8|8590.9|8594.2|8593.3|8594.9|8594|8590.6|8589.7|308
1686582300000|2023-06-12 15:05:00|8594.3|8593.4|8596.5|8595.6|8596.6|8595.7|8593.5|8592.6|240
1686582600000|2023-06-12 15:10:00|8596.6|8595.7|8597.8|8596.9|8599.9|8599|8596.2|8595.3|213
1686582900000|2023-06-12 15:15:00|8597.7|8596.8|8595.4|8594.5|8599.9|8599|8595.2|8594.3|236
1686583200000|2023-06-12 15:20:00|8595.5|8594.6|8595.1|8594.2|8595.7|8594.8|8593.8|8592.9|184
1686583500000|2023-06-12 15:25:00|8594.9|8594|8599.5|8598.6|8600.3|8599.1|8594.9|8594|209
1686583800000|2023-06-12 15:30:00|8599.6|8598.7|8599.3|8598.4|8599.7|8598.8|8598.2|8597.3|218
1686584100000|2023-06-12 15:35:00|8599.2|8598.3|8598.7|8597.8|8600.4|8599.5|8598.1|8597.2|205
1686584400000|2023-06-12 15:40:00|8598.6|8597.7|8603.3|8602.4|8604.6|8603.7|8598.6|8597.7|186
1686584700000|2023-06-12 15:45:00|8603.4|8602.5|8605.4|8604.5|8607.5|8606.4|8603.4|8602.5|204
1686585000000|2023-06-12 15:50:00|8605.5|8604.6|8605|8604.1|8607|8606.1|8604.9|8604|164
1686585300000|2023-06-12 15:55:00|8604.9|8604|8605|8604.1|8605.6|8604.7|8604.7|8603.8|154
1686585600000|2023-06-12 16:00:00|8605.1|8604.2|8603|8602.1|8605.1|8604.2|8602.6|8601.7|149
1686585900000|2023-06-12 16:05:00|8602.9|8602|8602.8|8601.9|8603.2|8602.3|8601.6|8600.7|142
1686586200000|2023-06-12 16:10:00|8602.7|8601.8|8601.2|8600.3|8602.7|8601.8|8600.3|8599.4|172
1686586500000|2023-06-12 16:15:00|8601.3|8600.4|8601.2|8600.3|8601.5|8600.6|8600.4|8599.5|195
1686586800000|2023-06-12 16:20:00|8601.3|8600.4|8602.7|8601.8|8603.5|8602.6|8601.1|8600.2|146
1686587100000|2023-06-12 16:25:00|8602.3|8601.4|8601.3|8600.4|8602.4|8601.5|8600.7|8599.8|149
1686587400000|2023-06-12 16:30:00|8601.4|8600.5|8600.7|8599.8|8602.4|8601.5|8600|8599.1|152
1686587700000|2023-06-12 16:35:00|8600.8|8599.9|8601.3|8600.4|8601.3|8600.4|8600|8599.1|134
1686588000000|2023-06-12 16:40:00|8601.4|8600.5|8604.6|8603.7|8604.9|8604|8601|8600.1|190
1686588300000|2023-06-12 16:45:00|8604.8|8603.9|8603.3|8602.4|8605.4|8604.5|8602.3|8601.4|147
1686588600000|2023-06-12 16:50:00|8603.1|8602.2|8602.6|8601.7|8603.5|8602.6|8602.2|8601.3|120
1686588900000|2023-06-12 16:55:00|8602.7|8601.8|8603.1|8602.2|8603.9|8603|8602.4|8601.5|139
1686589200000|2023-06-12 17:00:00|8602.9|8602|8602.6|8601.7|8603.8|8602.9|8601.8|8600.9|201
1686589500000|2023-06-12 17:05:00|8602.5|8601.6|8601.1|8600.2|8602.7|8601.8|8600.9|8600|152
1686589800000|2023-06-12 17:10:00|8601|8600.1|8600.1|8599.2|8601.6|8600.7|8600.1|8599.2|106
1686590100000|2023-06-12 17:15:00|8600.2|8599.3|8600.2|8599.3|8600.9|8600|8600.2|8599.3|114
1686590400000|2023-06-12 17:20:00|8600.1|8599.2|8599.6|8598.7|8600.1|8599.2|8599.4|8598.5|98
1686590700000|2023-06-12 17:25:00|8599.7|8598.8|8600|8599.1|8600.3|8599.4|8598.7|8597.8|117
1686591000000|2023-06-12 17:30:00|8600.1|8599.2|8599.6|8598.7|8600.7|8599.8|8599.3|8598.4|123
1686591300000|2023-06-12 17:35:00|8599.7|8598.8|8600.5|8599.6|8600.5|8599.6|8599|8598.1|106
1686591600000|2023-06-12 17:40:00|8600.4|8599.5|8599.6|8598.7|8601.2|8600.3|8599.1|8598.2|114
1686591900000|2023-06-12 17:45:00|8599.7|8598.8|8600.7|8599.8|8600.8|8599.9|8599.1|8598.2|109
1686592200000|2023-06-12 17:50:00|8600.8|8599.9|8601.2|8600.3|8601.3|8600.4|8600.4|8599.5|92
1686592500000|2023-06-12 17:55:00|8601.4|8600.5|8600.7|8599.8|8601.6|8600.7|8600.6|8599.7|61
1686592800000|2023-06-12 18:00:00|8600.8|8599.9|8602.1|8601.2|8602.5|8601.6|8600.6|8599.7|162
1686593100000|2023-06-12 18:05:00|8602.2|8601.3|8600.7|8599.8|8602.5|8601.6|8600.4|8599.5|158
1686593400000|2023-06-12 18:10:00|8600.4|8599.5|8601|8600.1|8601|8600.1|8600.2|8599.3|99
1686593700000|2023-06-12 18:15:00|8600.9|8600|8599.9|8599|8601|8600.1|8599.8|8598.9|105
1686594000000|2023-06-12 18:20:00|8600.2|8599.3|8600|8599.1|8601.4|8600.5|8599.7|8598.8|153
1686594300000|2023-06-12 18:25:00|8600.1|8599.2|8600.7|8599.8|8600.9|8600|8599.7|8598.8|124
1686594600000|2023-06-12 18:30:00|8600.8|8599.9|8600.3|8599.4|8601.6|8600.7|8600|8599.1|123
1686594900000|2023-06-12 18:35:00|8600.2|8599.3|8600.9|8600|8601|8600|8600|8599.1|75
1686595200000|2023-06-12 18:40:00|8600.8|8599.9|8601.5|8600.6|8602.4|8601.5|8600.7|8599.8|131
1686595500000|2023-06-12 18:45:00|8601.4|8600.5|8602.1|8601.2|8602.6|8601.7|8601.2|8600.3|107
1686595800000|2023-06-12 18:50:00|8602|8601.1|8602.1|8601.2|8602.5|8601.6|8601.3|8600.4|70
1686596100000|2023-06-12 18:55:00|8602.2|8601.3|8601.9|8601|8602.3|8601.4|8600.8|8599.9|151
1686596400000|2023-06-12 19:00:00|8601.8|8600.9|8602.6|8601.7|8602.9|8602|8601.8|8600.9|102
1686596700000|2023-06-12 19:05:00|8602.5|8601.6|8601.7|8600.8|8602.7|8601.8|8601.6|8600.7|73
1686597000000|2023-06-12 19:10:00|8601.6|8600.7|8602.1|8601.2|8602.3|8601.4|8601.2|8600.3|85
1686597300000|2023-06-12 19:15:00|8602|8601.1|8602.5|8601.6|8602.8|8601.9|8601.7|8600.8|72
1686597600000|2023-06-12 19:20:00|8602.3|8601.4|8602.4|8601.5|8602.8|8601.9|8602.3|8601.4|81
1686597900000|2023-06-12 19:25:00|8602.5|8601.6|8602.1|8601.2|8602.6|8601.7|8601.3|8600.4|99
1686598200000|2023-06-12 19:30:00|8602.2|8601.3|8603.8|8602.9|8604|8603.1|8602|8601.1|105
1686598500000|2023-06-12 19:35:00|8603.7|8602.8|8603.8|8602.9|8604.9|8604|8603.5|8602.6|108
1686598800000|2023-06-12 19:40:00|8603.9|8603|8602.7|8601.8|8604|8603.1|8602.3|8601.4|97
1686599100000|2023-06-12 19:45:00|8602.6|8601.7|8602.1|8601.2|8603.2|8602.3|8601.9|8601|86
1686599400000|2023-06-12 19:50:00|8602|8601.1|8601.7|8600.8|8602.2|8601.3|8601.3|8600.4|83
1686599700000|2023-06-12 19:55:00|8601.6|8600.7|8600.7|8599.8|8601.8|8600.9|8600.7|8599.8|101
1686600000000|2023-06-12 20:00:00|8600.8|8599.9|8600.7|8599.8|8600.9|8600|8600.1|8599.2|76
1686600300000|2023-06-12 20:05:00|8600.6|8599.7|8600.8|8599.9|8601.1|8600.2|8600.5|8599.6|58
1686600600000|2023-06-12 20:10:00|8600.7|8599.8|8600.5|8599.6|8601.7|8600.8|8600.4|8599.5|55
1686600900000|2023-06-12 20:15:00|8600.8|8599.3|8601.1|8600.2|8601.2|8600.3|8600.4|8599.1|43
1686601200000|2023-06-12 20:20:00|8601.2|8600.3|8601.1|8600.2|8601.5|8600.6|8600.6|8599.3|63
1686601500000|2023-06-12 20:25:00|8601.2|8600.3|8601|8600.1|8601.6|8600.6|8600.8|8599.9|54
1686601800000|2023-06-12 20:30:00|8601.1|8600.2|8600.4|8598.9|8601.1|8600.2|8600.1|8598.8|36
1686602100000|2023-06-12 20:35:00|8600.3|8598.8|8600.1|8598.6|8600.3|8599|8599.8|8598.4|38
1686602400000|2023-06-12 20:40:00|8600.2|8598.7|8599.9|8598.4|8600.5|8599|8599.5|8598|75
1686602700000|2023-06-12 20:45:00|8599.8|8598.3|8598.7|8597.2|8599.8|8598.3|8598.7|8597.2|64
1686603000000|2023-06-12 20:50:00|8598.6|8597.1|8598|8596.5|8598.9|8597.4|8597.9|8596.4|62
1686603300000|2023-06-12 20:55:00|8598.5|8596.1|8602.6|8595.6|8603|8596.4|8598.3|8594.5|370
1686603600000|2023-06-12 21:00:00|8603|8594.2|8603.7|8591.8|8605.3|8594.2|8600.4|8591.7|29
1686603900000|2023-06-12 21:05:00|8603.8|8591.9|8602.1|8590.2|8604|8592.1|8601.2|8589.3|156
1686604200000|2023-06-12 21:10:00|8602|8590.1|8601.7|8589.8|8603.5|8593|8600.6|8588.7|201
1686604500000|2023-06-12 21:15:00|8601.4|8589.5|8602.1|8590.2|8602.5|8590.6|8601.4|8589.5|63
1686604800000|2023-06-12 21:20:00|8602.2|8590.3|8601.9|8590|8602.6|8590.7|8601.6|8589.7|189
1686605100000|2023-06-12 21:25:00|8602.1|8590.2|8602.5|8590.6|8602.8|8590.9|8601.8|8589.9|25
1686605400000|2023-06-12 21:30:00|8602.6|8590.7|8600.8|8590.4|8603.1|8591.2|8600.7|8588.9|88
1686605700000|2023-06-12 21:35:00|8600.9|8590.5|8601.7|8591.8|8601.8|8591.9|8600.2|8589.4|106
1686606000000|2023-06-12 21:40:00|8601.6|8592|8601.5|8591.9|8603.8|8593.4|8600.7|8591|207
1686606300000|2023-06-12 21:45:00|8601.2|8592|8600.6|8591.9|8601.4|8592.8|8600.5|8591.8|311
1686606600000|2023-06-12 21:50:00|8600.9|8592.3|8601.1|8589.6|8602.6|8592.4|8600.6|8589.2|521
1686606900000|2023-06-12 21:55:00|8601.2|8589.5|8598.2|8592.1|8601.2|8592.1|8598.1|8589.5|240
1686607200000|2023-06-12 22:00:00|8598.9|8590.9|8599.3|8596|8601|8596.9|8598.5|8590.8|218
1686607500000|2023-06-12 22:05:00|8598.9|8596.4|8598.4|8596.9|8599.4|8597.4|8598.4|8596.4|63
1686607800000|2023-06-12 22:10:00|8598.5|8597|8599.8|8598.3|8600.2|8598.7|8598.4|8596.9|92
1686608100000|2023-06-12 22:15:00|8599.9|8598.4|8599.9|8598.4|8600.6|8599.1|8599.7|8598.1|140
1686608400000|2023-06-12 22:20:00|8600|8598.5|8599.7|8598.2|8600.1|8598.6|8599.1|8597.6|66
1686608700000|2023-06-12 22:25:00|8599.8|8598.3|8601|8599.5|8601.3|8599.8|8599.8|8598.3|105
1686609000000|2023-06-12 22:30:00|8601.1|8599.6|8601.1|8599.6|8601.6|8600.1|8600.9|8599.4|126
1686609300000|2023-06-12 22:35:00|8601.2|8599.7|8600.9|8599.4|8601.5|8599.9|8600.9|8599.2|51
1686609600000|2023-06-12 22:40:00|8601|8599.5|8601.3|8599.8|8601.3|8599.8|8600.9|8599.4|60
1686609900000|2023-06-12 22:45:00|8601.1|8599.6|8600.7|8599.2|8601.1|8599.6|8600.5|8599|54
1686610200000|2023-06-12 22:50:00|8600.6|8599.1|8600.9|8599.4|8601|8599.5|8600.2|8598.5|39
1686610500000|2023-06-12 22:55:00|8600.8|8599.3|8600.1|8598.6|8600.9|8599.4|8599.9|8598.4|63
1686610800000|2023-06-12 23:00:00|8600|8598.5|8600.2|8598.7|8600.4|8598.9|8599.2|8597.7|90
1686611100000|2023-06-12 23:05:00|8600.3|8598.8|8600.4|8598.9|8601.1|8599.6|8600.1|8598.6|49
1686611400000|2023-06-12 23:10:00|8600.3|8598.8|8600.4|8598.9|8600.6|8599.1|8600.3|8598.8|13
1686611700000|2023-06-12 23:15:00|8600.5|8599|8599.9|8598.4|8600.6|8599.1|8599.9|8598.4|45
1686612000000|2023-06-12 23:20:00|8600|8598.5|8600.1|8598.6|8600.2|8598.7|8599.9|8598.4|32
1686612300000|2023-06-12 23:25:00|8600.2|8598.7|8601.3|8599.8|8601.4|8599.9|8600.1|8598.6|77
1686612600000|2023-06-12 23:30:00|8601.5|8600|8600.8|8599.3|8601.6|8600.1|8600.7|8599.2|67
1686612900000|2023-06-12 23:35:00|8600.9|8599.4|8601|8599.5|8601.1|8599.6|8600.6|8599.1|121
1686613200000|2023-06-12 23:40:00|8601.1|8599.6|8601.1|8599.6|8601.3|8599.8|8600.8|8599.3|71
1686613500000|2023-06-12 23:45:00|8601|8599.5|8600.5|8599|8601.2|8599.7|8600.5|8599|42
1686613800000|2023-06-12 23:50:00|8600.4|8598.9|8600.9|8599.4|8601.1|8599.6|8600.3|8598.8|47
1686614100000|2023-06-12 23:55:00|8601|8599.5|8600.3|8598.8|8601|8599.5|8600.3|8598.8|65
1686614400000|2023-06-13 00:00:00|8600.2|8598.7|8599.9|8598.4|8601.2|8599.7|8599.7|8598.2|142
1686614700000|2023-06-13 00:05:00|8599.8|8598.3|8600.7|8599.2|8600.8|8599.3|8599.7|8598.2|103
1686615000000|2023-06-13 00:10:00|8600.6|8599.1|8600.5|8599|8600.7|8599.2|8600|8598.5|103
1686615300000|2023-06-13 00:15:00|8600.6|8599.1|8600.5|8599|8600.9|8599.4|8600|8598.5|103
1686615600000|2023-06-13 00:20:00|8600.6|8599.1|8599.5|8598|8600.6|8599.4|8599.4|8597.9|112
1686615900000|2023-06-13 00:25:00|8599.4|8597.9|8599.3|8597.8|8599.7|8598.3|8598.8|8597.3|115
1686616200000|2023-06-13 00:30:00|8599.2|8597.7|8598.8|8597.3|8599.3|8597.8|8598.3|8596.8|106
1686616500000|2023-06-13 00:35:00|8598.7|8597.2|8598.7|8597.2|8599|8597.5|8598.1|8596.9|74
1686616800000|2023-06-13 00:40:00|8598.8|8597.3|8597.6|8596.1|8598.8|8597.3|8597.4|8596.1|86
1686617100000|2023-06-13 00:45:00|8597.5|8596|8597.3|8595.8|8597.8|8596.4|8596.8|8595.4|119
1686617400000|2023-06-13 00:50:00|8597.4|8595.9|8596.7|8595.2|8597.6|8596.1|8596.5|8595|125
1686617700000|2023-06-13 00:55:00|8596.6|8595.1|8596.8|8595.3|8597.5|8596|8596.4|8594.9|72
1686618000000|2023-06-13 01:00:00|8596.9|8595.4|8596.4|8594.9|8597.4|8595.9|8596|8594.5|84
1686618300000|2023-06-13 01:05:00|8596.5|8595|8596.7|8595.2|8597.2|8596|8596.3|8594.8|81
1686618600000|2023-06-13 01:10:00|8596.8|8595.3|8597.2|8595.7|8597.3|8595.9|8596.4|8595|79
1686618900000|2023-06-13 01:15:00|8596.9|8596|8598.3|8596.8|8598.4|8597|8596.9|8595.8|114
1686619200000|2023-06-13 01:20:00|8598.4|8596.9|8598.2|8596.7|8599.1|8597.6|8597.6|8596.4|197
1686619500000|2023-06-13 01:25:00|8598.3|8596.8|8597.8|8596.9|8598.7|8597.2|8597.5|8596.2|77
1686619800000|2023-06-13 01:30:00|8597.9|8597|8599|8597.5|8599.4|8598.1|8597.9|8596.5|130
1686620100000|2023-06-13 01:35:00|8599.1|8597.6|8599.3|8597.8|8599.9|8598.5|8598.6|8597.5|98
1686620400000|2023-06-13 01:40:00|8599.1|8597.6|8600.1|8598.6|8600.1|8598.8|8598.9|8597.5|123
1686620700000|2023-06-13 01:45:00|8600|8598.5|8600.6|8599.7|8601|8599.7|8599.8|8598.3|56
1686621000000|2023-06-13 01:50:00|8600.7|8599.8|8601.5|8600|8601.6|8600.1|8600|8598.9|97
1686621300000|2023-06-13 01:55:00|8601.6|8600.1|8602.1|8601.2|8602.5|8601.5|8601.4|8599.9|117
1686621600000|2023-06-13 02:00:00|8602|8601.1|8601.4|8599.9|8602.5|8601.5|8601.2|8599.7|128
1686621900000|2023-06-13 02:05:00|8601.5|8600|8601.9|8600.4|8602|8600.6|8601|8599.8|100
1686622200000|2023-06-13 02:10:00|8602|8600.5|8602.1|8601.2|8602.2|8601.2|8601.5|8600.2|84
1686622500000|2023-06-13 02:15:00|8602.2|8601.3|8602.6|8601.1|8602.7|8601.3|8601.3|8600|85
1686622800000|2023-06-13 02:20:00|8602.7|8601.2|8603|8602.1|8603.6|8602.4|8602.4|8601.1|102
1686623100000|2023-06-13 02:25:00|8603.1|8602.2|8603|8601.5|8603.3|8602.2|8602.5|8601.2|76
1686623400000|2023-06-13 02:30:00|8602.9|8601.4|8602.5|8601|8603.1|8601.9|8601.8|8600.3|160
1686623700000|2023-06-13 02:35:00|8602.4|8600.9|8602.7|8601.2|8603|8601.8|8602.3|8600.8|135
1686624000000|2023-06-13 02:40:00|8602.8|8601.3|8602.9|8602|8603.4|8602.4|8602.7|8601.2|91
1686624300000|2023-06-13 02:45:00|8603.3|8601.8|8603.6|8602.1|8603.9|8602.6|8602.8|8601.6|105
1686624600000|2023-06-13 02:50:00|8603.7|8602.2|8604.1|8602.6|8604.2|8602.9|8603.2|8602.1|84
1686624900000|2023-06-13 02:55:00|8604.2|8602.7|8602.9|8602|8604.4|8602.9|8602.6|8601.3|103
1686625200000|2023-06-13 03:00:00|8602.8|8601.9|8603.3|8602.4|8603.7|8602.4|8602.8|8601.5|79
1686625500000|2023-06-13 03:05:00|8603.2|8602.3|8603.5|8602|8603.9|8602.7|8603.1|8601.9|90
1686625800000|2023-06-13 03:10:00|8603.6|8602.1|8604|8602.5|8604.3|8602.8|8603.4|8602|59
1686626100000|2023-06-13 03:15:00|8604.1|8602.6|8604.5|8603|8604.7|8603.2|8603.9|8602.4|83
1686626400000|2023-06-13 03:20:00|8604.6|8603.1|8604.2|8602.7|8604.6|8603.4|8604.1|8602.7|59
1686626700000|2023-06-13 03:25:00|8604|8603.1|8603.7|8602.2|8604.5|8603.4|8603.2|8601.9|88
1686627000000|2023-06-13 03:30:00|8603.8|8602.3|8601.1|8600.2|8603.8|8602.3|8601|8600|175
1686627300000|2023-06-13 03:35:00|8601|8600.1|8602.5|8601|8602.7|8601.2|8601|8600.1|122
1686627600000|2023-06-13 03:40:00|8602.3|8600.8|8602|8601.1|8602.9|8601.7|8602|8600.8|99
1686627900000|2023-06-13 03:45:00|8602.1|8601.2|8601.3|8600.4|8602.3|8601.2|8601.3|8600.2|84
1686628200000|2023-06-13 03:50:00|8601.4|8600.5|8600.2|8599.3|8601.7|8600.5|8600.2|8599|85
1686628500000|2023-06-13 03:55:00|8600.3|8599.4|8601|8599.5|8601|8599.5|8599.7|8598.6|78
1686628800000|2023-06-13 04:00:00|8600.9|8599.4|8600.8|8599.9|8601.7|8600.2|8600.8|8599.3|64
1686629100000|2023-06-13 04:05:00|8601.1|8599.6|8601.2|8600.3|8602|8600.7|8601|8599.5|91
1686629400000|2023-06-13 04:10:00|8601.1|8600.2|8601.5|8600.6|8602|8600.8|8601.1|8599.9|58
1686629700000|2023-06-13 04:15:00|8601.6|8600.7|8602.1|8600.6|8602.2|8601.2|8601.1|8599.9|74
1686630000000|2023-06-13 04:20:00|8602|8600.5|8602.5|8601|8602.5|8601|8601.4|8600.2|91
1686630300000|2023-06-13 04:25:00|8602.6|8601.1|8602.8|8601.3|8603.2|8601.7|8602|8600.8|67
1686630600000|2023-06-13 04:30:00|8602.9|8601.4|8603.8|8602.9|8603.9|8603|8602.6|8601.3|76
1686630900000|2023-06-13 04:35:00|8603.9|8603|8604.8|8603.3|8604.9|8603.6|8603.8|8602.9|60
1686631200000|2023-06-13 04:40:00|8604.9|8603.4|8604.8|8603.3|8605.1|8603.8|8604.2|8602.7|100
1686631500000|2023-06-13 04:45:00|8604.9|8603.4|8605.2|8603.7|8605.3|8604|8604.5|8603.3|91
1686631800000|2023-06-13 04:50:00|8605.1|8603.6|8604.8|8603.3|8605.3|8604.1|8604.6|8603.1|113
1686632100000|2023-06-13 04:55:00|8604.5|8603.6|8604.5|8603|8604.8|8603.6|8603.6|8602.6|67
1686632400000|2023-06-13 05:00:00|8604.4|8602.9|8605.2|8603.7|8605.2|8604|8603.9|8602.7|95
1686632700000|2023-06-13 05:05:00|8605.5|8604|8608|8607.1|8608.9|8607.5|8605.3|8603.8|187
1686633000000|2023-06-13 05:10:00|8608.3|8607.4|8609.5|8608|8609.9|8608.6|8608.3|8607.1|137
1686633300000|2023-06-13 05:15:00|8609.4|8607.9|8609.3|8608.4|8609.8|8608.5|8608.6|8607.1|98
1686633600000|2023-06-13 05:20:00|8609.4|8608.5|8611.1|8609.6|8611.9|8610.5|8609.4|8608.2|197
1686633900000|2023-06-13 05:25:00|8611.2|8609.7|8611.9|8610.4|8612|8610.5|8610.8|8609.6|104
1686634200000|2023-06-13 05:30:00|8611.8|8610.3|8611.9|8610.4|8613.7|8612.2|8610.6|8609.4|254
1686634500000|2023-06-13 05:35:00|8612|8610.5|8610.4|8608.9|8612|8610.5|8610|8608.5|159
1686634800000|2023-06-13 05:40:00|8610.5|8609|8609.7|8608.2|8611.1|8609.6|8609.6|8608.1|144
1686635100000|2023-06-13 05:45:00|8609.8|8608.3|8610.4|8609.5|8612|8610.5|8609.5|8608.3|181
1686635400000|2023-06-13 05:50:00|8610.5|8609.6|8609.5|8608|8611.1|8609.8|8609.4|8607.9|191
1686635700000|2023-06-13 05:55:00|8609.4|8607.9|8608.5|8604.3|8610.5|8608.7|8606.6|8600.5|377
1686636000000|2023-06-13 06:00:00|8607.3|8604.5|8591.6|8590.1|8608.6|8606|8585.2|8583.7|800
1686636300000|2023-06-13 06:05:00|8591.9|8590.4|8595.5|8594|8595.5|8594.2|8590.6|8589.5|337
1686636600000|2023-06-13 06:10:00|8595.6|8594.1|8596.4|8594.9|8597.1|8595.9|8593.6|8592.7|259
1686636900000|2023-06-13 06:15:00|8596.7|8595.2|8598.5|8597.6|8599|8598.1|8596.7|8595.2|218
1686637200000|2023-06-13 06:20:00|8598.8|8597.3|8598.4|8597.5|8599.3|8598.4|8595.7|8594.2|401
1686637500000|2023-06-13 06:25:00|8598.3|8597.4|8598.2|8597.3|8599.6|8598.7|8597.2|8596.3|229
1686637800000|2023-06-13 06:30:00|8598.4|8597.5|8594.2|8593.3|8599.4|8598.5|8594|8592.8|302
1686638100000|2023-06-13 06:35:00|8594.1|8593.2|8594.1|8593.2|8595|8594.1|8592.6|8591.7|266
1686638400000|2023-06-13 06:40:00|8594.3|8593.4|8594.5|8593.6|8595.3|8594.4|8593.2|8592.3|194
1686638700000|2023-06-13 06:45:00|8594.7|8593.8|8592.9|8592|8596.9|8595.9|8591.8|8590.6|237
1686639000000|2023-06-13 06:50:00|8593.3|8592.4|8593.4|8592.5|8593.9|8593|8592.5|8591.6|221
1686639300000|2023-06-13 06:55:00|8593.8|8592.3|8591.9|8590.4|8594.5|8593.6|8591.1|8589.9|339
1686639600000|2023-06-13 07:00:00|8591.8|8590.3|8594.4|8592.9|8597.6|8596.4|8591.7|8590.2|378
1686639900000|2023-06-13 07:05:00|8594|8593.1|8594.1|8593.2|8594.4|8593.5|8591.4|8590.5|235
1686640200000|2023-06-13 07:10:00|8594.3|8593.4|8592.4|8591.5|8596.6|8595.4|8591.3|8590.4|315
1686640500000|2023-06-13 07:15:00|8592.6|8591.7|8591.6|8590.7|8593.2|8592.3|8590.6|8589.7|205
1686640800000|2023-06-13 07:20:00|8591.8|8590.9|8596.2|8595.3|8597.4|8596|8591.3|8590.4|301
1686641100000|2023-06-13 07:25:00|8596.1|8595.2|8594.5|8593|8596.1|8595.2|8593.9|8592.7|297
1686641400000|2023-06-13 07:30:00|8594.1|8592.6|8593.4|8592.5|8595.6|8594.2|8591.9|8591|313
1686641700000|2023-06-13 07:35:00|8593.6|8592.7|8593.6|8592.1|8594.9|8594|8592|8591.1|370
1686642000000|2023-06-13 07:40:00|8593.5|8592|8594.7|8593.8|8595.6|8594.5|8593.3|8591.8|269
1686642300000|2023-06-13 07:45:00|8594.8|8593.9|8594.9|8594|8595.9|8595|8593|8591.7|238
1686642600000|2023-06-13 07:50:00|8594.8|8593.9|8596|8595.1|8596.2|8595.3|8593.5|8592.3|249
1686642900000|2023-06-13 07:55:00|8596.1|8595.2|8595.5|8594|8596.5|8595.6|8594.6|8593.4|233
1686643200000|2023-06-13 08:00:00|8595.3|8593.8|8596.6|8595.7|8596.7|8595.8|8594.6|8593.2|301
1686643500000|2023-06-13 08:05:00|8596.7|8595.8|8599.8|8598.9|8599.8|8598.9|8596.7|8595.8|278
1686643800000|2023-06-13 08:10:00|8599.9|8599|8600.9|8600|8602.3|8601.4|8599.6|8598.7|202
1686644100000|2023-06-13 08:15:00|8600.8|8599.9|8601.3|8599.8|8603.7|8602.8|8600.7|8599.3|279
1686644400000|2023-06-13 08:20:00|8601.2|8599.7|8598.3|8597.4|8601.3|8600.1|8598.3|8597|256
1686644700000|2023-06-13 08:25:00|8598.6|8597.1|8598.7|8597.8|8599.2|8598.2|8597.9|8596.7|226
1686645000000|2023-06-13 08:30:00|8598.8|8597.9|8598.4|8597.5|8599.2|8598|8597.2|8596.1|234
1686645300000|2023-06-13 08:35:00|8598.5|8597.6|8598.8|8597.9|8599.2|8598.3|8597.2|8596.1|236
1686645600000|2023-06-13 08:40:00|8598.9|8598|8598.3|8597.4|8599.6|8598.7|8597.1|8595.9|199
1686645900000|2023-06-13 08:45:00|8598.2|8597.3|8599.2|8598.3|8600|8599.1|8597.3|8596.4|161
1686646200000|2023-06-13 08:50:00|8599.1|8598.2|8598.2|8597.3|8599.4|8598.5|8597.4|8596.5|154
1686646500000|2023-06-13 08:55:00|8598.3|8597.4|8601.8|8600.3|8602|8600.5|8598.3|8597.4|278
1686646800000|2023-06-13 09:00:00|8601.6|8600.1|8603.2|8602.3|8603.5|8602.6|8598.2|8597.3|324
1686647100000|2023-06-13 09:05:00|8603.3|8602.4|8603.2|8602.3|8604.1|8603.2|8602|8601.1|188
1686647400000|2023-06-13 09:10:00|8603.1|8602.2|8603.8|8602.9|8604.3|8603.3|8602.2|8601.3|230
1686647700000|2023-06-13 09:15:00|8604.1|8602.6|8603.9|8603|8605|8604.1|8603|8602.1|148
1686648000000|2023-06-13 09:20:00|8604|8603.1|8600.7|8599.8|8604.8|8603.9|8600|8598.8|195
1686648300000|2023-06-13 09:25:00|8600.8|8599.9|8601.2|8599.7|8602.1|8601.2|8600.3|8599.3|124
1686648600000|2023-06-13 09:30:00|8601.1|8599.6|8600.5|8599.6|8601.6|8600.7|8600.4|8599.4|158
1686648900000|2023-06-13 09:35:00|8600.6|8599.7|8596.8|8595.9|8600.6|8599.7|8596.7|8595.8|165
1686649200000|2023-06-13 09:40:00|8596.9|8596|8597.9|8597|8598.6|8597.7|8596.9|8596|151
1686649500000|2023-06-13 09:45:00|8598|8597.1|8598.1|8597.2|8598.9|8598|8597.2|8596.3|133
1686649800000|2023-06-13 09:50:00|8598.2|8597.3|8602.1|8601.2|8602.2|8601.3|8598|8597.1|172
1686650100000|2023-06-13 09:55:00|8602.2|8601.3|8599|8598.1|8603.3|8602.2|8599|8598.1|188
1686650400000|2023-06-13 10:00:00|8599.3|8597.8|8597.2|8596.3|8599.7|8598.3|8597.2|8596.3|164
1686650700000|2023-06-13 10:05:00|8597.3|8596.4|8595.3|8594.4|8597.3|8596.4|8593.1|8592.2|148
1686651000000|2023-06-13 10:10:00|8595.4|8594.5|8593.3|8592.4|8596.2|8595.3|8593.2|8592.3|132
1686651300000|2023-06-13 10:15:00|8593.1|8592.2|8592.7|8591.8|8593.2|8592.3|8590.7|8589.8|213
1686651600000|2023-06-13 10:20:00|8592.4|8591.5|8590.9|8590|8592.5|8591.6|8590.3|8589.4|127
1686651900000|2023-06-13 10:25:00|8590.8|8589.9|8590.1|8589.2|8591.2|8590.3|8589|8588.1|104
1686652200000|2023-06-13 10:30:00|8590|8589.1|8590.6|8589.7|8592|8591.1|8589.5|8588.6|163
1686652500000|2023-06-13 10:35:00|8590.7|8589.8|8593|8592.1|8593.1|8592.2|8590.1|8589.2|157
1686652800000|2023-06-13 10:40:00|8592.9|8592|8591.9|8591|8593|8592.1|8589.4|8588.5|142
1686653100000|2023-06-13 10:45:00|8592.1|8591.2|8591.8|8590.9|8592.9|8592|8591.6|8590.7|122
1686653400000|2023-06-13 10:50:00|8591.7|8590.8|8593.2|8592.3|8593.7|8592.8|8591.7|8590.8|140
1686653700000|2023-06-13 10:55:00|8593.3|8592.4|8591.9|8591|8594.7|8593.8|8591.7|8590.8|451
1686654000000|2023-06-13 11:00:00|8591.8|8590.9|8591.6|8590.7|8592.7|8591.8|8590.8|8589.9|356
1686654300000|2023-06-13 11:05:00|8592|8591.1|8592.6|8591.7|8592.7|8591.8|8591.1|8590.2|198
1686654600000|2023-06-13 11:10:00|8592.5|8591.6|8589.5|8588.6|8592.6|8591.7|8589.1|8588.2|159
1686654900000|2023-06-13 11:15:00|8589.6|8588.7|8589.6|8588.7|8589.9|8589|8588.7|8587.8|95
1686655200000|2023-06-13 11:20:00|8589.7|8588.8|8589.2|8588.3|8590|8589.1|8588.9|8588|122
1686655500000|2023-06-13 11:25:00|8589.3|8588.4|8590.9|8590|8591.4|8590.5|8589|8588.1|124
1686655800000|2023-06-13 11:30:00|8590.8|8589.9|8589.8|8588.9|8591|8590.1|8589.7|8588.8|94
1686656100000|2023-06-13 11:35:00|8589.9|8589|8588.9|8588|8590.8|8589.9|8588.8|8587.9|107
1686656400000|2023-06-13 11:40:00|8588.8|8587.9|8588|8587.1|8589.2|8588.3|8587.8|8586.9|110
1686656700000|2023-06-13 11:45:00|8588.1|8587.2|8585.9|8585|8588.2|8587.3|8585.4|8584.5|168
1686657000000|2023-06-13 11:50:00|8586|8585.1|8584.6|8583.7|8586.2|8585.3|8584.3|8583.4|121
1686657300000|2023-06-13 11:55:00|8584.7|8583.8|8586.2|8585.3|8587.1|8586.2|8584.6|8583.7|201
1686657600000|2023-06-13 12:00:00|8586.3|8585.4|8583.7|8582.8|8586.7|8585.8|8583.5|8582.6|220
1686657900000|2023-06-13 12:05:00|8583.6|8582.7|8585.9|8585|8586.3|8585.4|8583.6|8582.7|190
1686658200000|2023-06-13 12:10:00|8585.8|8584.9|8584.9|8584|8587.3|8586.4|8584.9|8584|188
1686658500000|2023-06-13 12:15:00|8584.8|8583.9|8586|8585.1|8586.9|8586|8583.8|8582.9|237
1686658800000|2023-06-13 12:20:00|8585.9|8585|8581.2|8580.3|8586|8585.1|8580.7|8579.8|263
1686659100000|2023-06-13 12:25:00|8581.1|8580.2|8588.1|8577.1|8591.5|8585.5|8580.5|8576.5|491
1686659400000|2023-06-13 12:30:00|8589.3|8578.3|8588.2|8586.7|8594.7|8588.1|8583.6|8572.6|1500
1686659700000|2023-06-13 12:35:00|8588.3|8586.8|8586.5|8585|8589.3|8587.8|8585.5|8584|744
1686660000000|2023-06-13 12:40:00|8586.4|8584.9|8585|8583.5|8587.4|8585.9|8583.8|8582.3|681
1686660300000|2023-06-13 12:45:00|8585.1|8583.6|8586.7|8585.2|8588.7|8587.2|8584.5|8583|566
1686660600000|2023-06-13 12:50:00|8586.8|8585.3|8587.4|8585.9|8589.2|8587.7|8585.2|8583.7|456
1686660900000|2023-06-13 12:55:00|8587.3|8585.8|8587.1|8585.6|8588.4|8586.9|8584.7|8583.2|446
1686661200000|2023-06-13 13:00:00|8587.2|8585.7|8584.5|8583|8587.8|8586.3|8583.9|8582.4|420
1686661500000|2023-06-13 13:05:00|8584.6|8583.1|8582.5|8581|8584.9|8583.4|8581.1|8579.6|385
1686661800000|2023-06-13 13:10:00|8582.4|8580.9|8583.9|8582.4|8585.2|8583.7|8579.6|8578.1|394
1686662100000|2023-06-13 13:15:00|8583.8|8582.3|8585.4|8583.9|8585.7|8584.2|8582|8580.5|379
1686662400000|2023-06-13 13:20:00|8585.3|8583.8|8585.2|8583.7|8585.6|8584.1|8581.9|8580.4|436
1686662700000|2023-06-13 13:25:00|8585.3|8583.8|8586.4|8584.9|8586.7|8585.2|8583.8|8582.3|374
1686663000000|2023-06-13 13:30:00|8586.1|8584.6|8587|8585.5|8587.3|8585.8|8585.3|8583.8|440
1686663300000|2023-06-13 13:35:00|8586.9|8585.4|8585.9|8584.4|8588.4|8586.9|8585.3|8583.8|410
1686663600000|2023-06-13 13:40:00|8585.8|8584.3|8576.8|8575.3|8586.8|8585.3|8576.5|8575|420
1686663900000|2023-06-13 13:45:00|8576.7|8575.2|8576.6|8575.1|8578.1|8576.6|8574.1|8572.6|515
1686664200000|2023-06-13 13:50:00|8576.8|8575.3|8574.9|8573.4|8577|8575.5|8573.6|8572.1|435
1686664500000|2023-06-13 13:55:00|8575|8573.5|8577.2|8575.7|8577.9|8576.4|8573.3|8571.8|365
1686664800000|2023-06-13 14:00:00|8577.1|8575.6|8579.5|8578|8581.1|8579.6|8577.1|8575.6|441
1686665100000|2023-06-13 14:05:00|8579.6|8578.1|8577|8575.5|8579.8|8578.3|8576.7|8575.2|364
1686665400000|2023-06-13 14:10:00|8577.1|8575.6|8570.2|8568.7|8577.6|8576.1|8569.1|8567.6|445
1686665700000|2023-06-13 14:15:00|8570.3|8568.8|8575.7|8574.2|8576|8574.5|8568.8|8567.3|395
1686666000000|2023-06-13 14:20:00|8575.8|8574.3|8573.6|8572.1|8578.3|8576.8|8572.8|8571.3|349
1686666300000|2023-06-13 14:25:00|8573.4|8571.9|8572.6|8571.1|8574.9|8573.4|8572|8570.5|386
1686666600000|2023-06-13 14:30:00|8572.5|8571|8571.9|8570.4|8573.9|8572.4|8571.5|8570|324
1686666900000|2023-06-13 14:35:00|8571.8|8570.3|8573.6|8572.1|8574.6|8573.1|8571.1|8569.6|316
1686667200000|2023-06-13 14:40:00|8573.7|8572.2|8573.1|8571.6|8574.1|8572.6|8570.8|8569.3|324
1686667500000|2023-06-13 14:45:00|8573|8571.5|8574.1|8572.6|8574.2|8572.7|8570.5|8569|306
1686667800000|2023-06-13 14:50:00|8573.9|8572.4|8574.6|8573.1|8576.1|8574.6|8572.5|8571|355
1686668100000|2023-06-13 14:55:00|8574.7|8573.2|8570.5|8569|8574.9|8573.4|8569.8|8568.3|498
1686668400000|2023-06-13 15:00:00|8570.3|8568.8|8571|8569.5|8571.8|8570.3|8570.2|8568.7|384
1686668700000|2023-06-13 15:05:00|8571.1|8569.6|8571.9|8570.4|8572.1|8570.6|8569.7|8568.2|246
1686669000000|2023-06-13 15:10:00|8571.8|8570.3|8568.2|8566.7|8571.8|8570.3|8566.3|8564.8|328
1686669300000|2023-06-13 15:15:00|8568.1|8566.6|8562.5|8561|8568.2|8566.7|8562.4|8560.9|272
1686669600000|2023-06-13 15:20:00|8562.6|8561.1|8567.1|8565.6|8567.2|8565.7|8562.2|8560.7|267
1686669900000|2023-06-13 15:25:00|8567.2|8565.7|8561.7|8560.2|8567.5|8566|8561.1|8559.6|297
1686670200000|2023-06-13 15:30:00|8561.5|8560|8561.1|8559.6|8563.3|8561.8|8560.3|8558.8|339
1686670500000|2023-06-13 15:35:00|8561.2|8559.7|8557.1|8555.6|8562.1|8560.6|8557|8555.5|332
1686670800000|2023-06-13 15:40:00|8557|8555.5|8557.2|8555.7|8557.2|8555.7|8556.4|8554.9|231
1686671100000|2023-06-13 15:45:00|8557.3|8555.8|8559.4|8557.9|8559.5|8558|8557.3|8555.8|205
1686671400000|2023-06-13 15:50:00|8559.6|8558.1|8559.3|8557.8|8560.3|8558.8|8558.9|8557.4|199
1686671700000|2023-06-13 15:55:00|8559.2|8557.7|8558.3|8556.8|8559.9|8558.4|8557.7|8556.2|208
1686672000000|2023-06-13 16:00:00|8558.2|8556.7|8556.7|8555.2|8559.7|8558.2|8556.6|8555.1|251
1686672300000|2023-06-13 16:05:00|8556.6|8555.1|8554.7|8553.2|8557|8555.5|8554.4|8552.9|195
1686672600000|2023-06-13 16:10:00|8554.6|8553.1|8557|8555.5|8557.4|8555.9|8554.2|8552.7|191
1686672900000|2023-06-13 16:15:00|8557.1|8555.6|8558.3|8556.8|8558.8|8557.3|8556.7|8555.2|151
1686673200000|2023-06-13 16:20:00|8558.2|8556.7|8557.5|8556|8558.3|8556.8|8557.2|8555.7|201
1686673500000|2023-06-13 16:25:00|8557.6|8556.1|8557.1|8555.6|8558.4|8556.9|8557.1|8555.6|190
1686673800000|2023-06-13 16:30:00|8557.2|8555.7|8558.2|8556.7|8559.1|8557.6|8557.1|8555.6|181
1686674100000|2023-06-13 16:35:00|8558.1|8556.6|8558.4|8556.9|8558.7|8557.2|8557.4|8555.9|183
1686674400000|2023-06-13 16:40:00|8558.3|8556.8|8558.1|8556.6|8558.4|8556.9|8557.9|8556.4|185
1686674700000|2023-06-13 16:45:00|8558.2|8556.7|8557.7|8556.2|8558.8|8557.3|8557.5|8556|161
1686675000000|2023-06-13 16:50:00|8557.5|8556|8557.2|8555.7|8558.4|8556.9|8557.2|8555.7|164
1686675300000|2023-06-13 16:55:00|8557|8555.5|8558.4|8556.9|8558.4|8556.9|8557|8555.5|181
1686675600000|2023-06-13 17:00:00|8558.5|8557|8559.3|8557.8|8559.7|8558.2|8558.5|8557|197
1686675900000|2023-06-13 17:05:00|8559.4|8557.9|8561.7|8560.2|8561.8|8560.3|8559.1|8557.6|177
1686676200000|2023-06-13 17:10:00|8561.6|8560.1|8562.9|8561.4|8563.2|8561.7|8561.4|8559.9|180
1686676500000|2023-06-13 17:15:00|8562.7|8561.2|8561.7|8560.2|8563.8|8562.5|8561.5|8560|112
1686676800000|2023-06-13 17:20:00|8561.6|8560.1|8562|8560.5|8562.5|8561|8561.1|8559.6|145
1686677100000|2023-06-13 17:25:00|8562.1|8560.6|8561.9|8560.4|8563.1|8561.6|8561.2|8559.7|140
1686677400000|2023-06-13 17:30:00|8562|8560.5|8562.3|8560.8|8562.7|8561.2|8561.8|8560.3|147
1686677700000|2023-06-13 17:35:00|8562.2|8560.7|8561.9|8560.4|8562.6|8561.1|8561.5|8560|169
1686678000000|2023-06-13 17:40:00|8561.8|8560.3|8558.7|8557.2|8561.9|8560.4|8558.2|8556.7|167
1686678300000|2023-06-13 17:45:00|8558.8|8557.3|8559.2|8557.7|8559.2|8557.7|8558.1|8556.6|155
1686678600000|2023-06-13 17:50:00|8559.3|8557.8|8559.5|8558|8559.8|8558.3|8559.1|8557.6|113
1686678900000|2023-06-13 17:55:00|8559.4|8557.9|8559.8|8558.3|8560|8558.5|8559.3|8557.8|178
1686679200000|2023-06-13 18:00:00|8559.7|8558.2|8560.5|8559|8560.7|8559.2|8559.6|8558.1|124
1686679500000|2023-06-13 18:05:00|8560.6|8559.1|8561.2|8559.7|8561.5|8560|8560.6|8559.1|138
1686679800000|2023-06-13 18:10:00|8561.3|8559.8|8561.7|8560.2|8562.2|8560.7|8561|8559.5|164
1686680100000|2023-06-13 18:15:00|8561.6|8560.1|8561.7|8560.2|8561.9|8560.4|8561.2|8559.7|119
1686680400000|2023-06-13 18:20:00|8561.6|8560.1|8561.8|8560.9|8562.3|8561.1|8561.6|8560.1|140
1686680700000|2023-06-13 18:25:00|8561.9|8561|8562.4|8561.5|8562.7|8561.8|8561.7|8560.8|150
1686681000000|2023-06-13 18:30:00|8562.3|8561.4|8563.5|8562.6|8564|8562.8|8561.6|8560.7|145
1686681300000|2023-06-13 18:35:00|8563.4|8562.5|8562.2|8561.3|8563.5|8562.6|8562.1|8561.2|88
1686681600000|2023-06-13 18:40:00|8562.3|8561.4|8561.7|8560.8|8562.8|8561.9|8561.6|8560.7|133
1686681900000|2023-06-13 18:45:00|8561.6|8560.7|8561.8|8560.9|8562.4|8561.5|8561.4|8560.5|113
1686682200000|2023-06-13 18:50:00|8561.7|8560.8|8562.2|8561.3|8562.5|8561.6|8561.6|8560.7|173
1686682500000|2023-06-13 18:55:00|8562.1|8561.2|8562.6|8561.7|8563.2|8562.3|8562|8561.1|200
1686682800000|2023-06-13 19:00:00|8562.2|8561.3|8561.9|8561|8562.8|8561.9|8561.2|8560.3|197
1686683100000|2023-06-13 19:05:00|8561.8|8560.9|8561.7|8560.8|8562.1|8561.2|8560.7|8559.8|125
1686683400000|2023-06-13 19:10:00|8561.6|8560.7|8561.3|8560.4|8562|8561.1|8561.1|8560.2|99
1686683700000|2023-06-13 19:15:00|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8561|8560.1|120
1686684000000|2023-06-13 19:20:00|8561.3|8560.4|8561.8|8560.9|8562|8561.1|8560.9|8560|130
1686684300000|2023-06-13 19:25:00|8561.9|8561|8561.5|8560.6|8562.1|8561.2|8561.3|8560.4|71
1686684600000|2023-06-13 19:30:00|8561.4|8560.5|8561.7|8560.8|8562.2|8561.3|8561.2|8560.3|86
1686684900000|2023-06-13 19:35:00|8561.6|8560.7|8561.4|8560.5|8561.9|8561|8561.1|8560.2|88
1686685200000|2023-06-13 19:40:00|8561.5|8560.6|8561.5|8560.6|8561.9|8561|8561|8560.1|82
1686685500000|2023-06-13 19:45:00|8561.6|8560.7|8561.7|8560.8|8562.2|8561.3|8561.5|8560.6|48
1686685800000|2023-06-13 19:50:00|8561.4|8560.5|8561.4|8560.5|8561.5|8560.6|8560.7|8559.8|115
1686686100000|2023-06-13 19:55:00|8561.3|8560.4|8559.6|8558.7|8562|8561.1|8559.6|8558.7|140
1686686400000|2023-06-13 20:00:00|8559.4|8558.5|8559.5|8558.6|8560.4|8559.5|8559.4|8558.5|146
1686686700000|2023-06-13 20:05:00|8559.6|8558.7|8559.5|8558.6|8559.7|8558.8|8559.3|8558.4|59
1686687000000|2023-06-13 20:10:00|8559.4|8558.5|8559.1|8558.2|8559.8|8558.9|8558.9|8558|75
1686687300000|2023-06-13 20:15:00|8559.3|8558.4|8558.7|8557.8|8559.4|8558.5|8558.7|8557.8|55
1686687600000|2023-06-13 20:20:00|8558.8|8557.9|8558.4|8557.5|8559|8558.1|8558.2|8557.1|64
1686687900000|2023-06-13 20:25:00|8558.3|8557.4|8558.5|8557.6|8558.8|8557.8|8558.3|8557|63
1686688200000|2023-06-13 20:30:00|8558.6|8557.7|8558.6|8557.1|8558.8|8557.7|8558|8556.7|63
1686688500000|2023-06-13 20:35:00|8558.5|8557|8558.8|8557.9|8559.2|8558.2|8558.3|8557|51
1686688800000|2023-06-13 20:40:00|8558.7|8557.8|8559.4|8558.5|8559.7|8558.8|8558.6|8557.5|55
1686689100000|2023-06-13 20:45:00|8559.6|8558.7|8559.5|8558|8559.8|8558.7|8558.8|8557.3|52
1686689400000|2023-06-13 20:50:00|8559.6|8558.1|8558.9|8557.4|8559.6|8558.1|8558.4|8556.9|68
1686689700000|2023-06-13 20:55:00|8559.4|8557|8561.3|8555.3|8561.3|8557.1|8559.1|8554.7|207
1686690000000|2023-06-13 21:00:00|8564.2|8552.3|8566.2|8554.3|8567.3|8555.4|8563|8551.1|45
1686690300000|2023-06-13 21:05:00|8566.3|8554.4|8564.6|8552.7|8566.3|8554.4|8562.4|8550.5|27
1686690600000|2023-06-13 21:10:00|8564.3|8552.4|8564.4|8552.5|8565|8553.1|8563.1|8551.2|21
1686690900000|2023-06-13 21:15:00|8564.5|8552.6|8563.6|8551.7|8564.7|8552.8|8563.4|8551.5|22
1686691200000|2023-06-13 21:20:00|8563.7|8551.8|8562.1|8552.3|8563.7|8552.4|8561.9|8551.7|12
1686691500000|2023-06-13 21:25:00|8561.9|8550.9|8559.5|8549.4|8563.2|8551.3|8559.5|8549.1|71
1686691800000|2023-06-13 21:30:00|8560.7|8549.3|8562|8550.1|8562.5|8550.6|8559.3|8548.5|120
1686692100000|2023-06-13 21:35:00|8562.2|8550.3|8562.2|8550.3|8562.5|8550.6|8560.9|8549|59
1686692400000|2023-06-13 21:40:00|8562.1|8550.2|8562.5|8550.6|8563|8551.1|8560.5|8548.7|58
1686692700000|2023-06-13 21:45:00|8562|8550.1|8562.8|8551|8562.8|8551|8560.8|8549|115
1686693000000|2023-06-13 21:50:00|8562.7|8550.8|8560.3|8549.1|8563|8552.1|8559|8548.4|206
1686693300000|2023-06-13 21:55:00|8560.2|8549.6|8559.8|8552.6|8560.6|8552.7|8559.6|8548.7|108
1686693600000|2023-06-13 22:00:00|8559.7|8552.5|8559.4|8555.5|8563.5|8556.7|8558.6|8549.9|215
1686693900000|2023-06-13 22:05:00|8558.9|8555.9|8557.4|8555.9|8558.9|8556.7|8557.2|8555.3|96
1686694200000|2023-06-13 22:10:00|8557.3|8555.8|8556.5|8555|8557.5|8556|8556.3|8554.8|100
1686694500000|2023-06-13 22:15:00|8556.6|8555.1|8557|8555.5|8557.2|8555.7|8556.1|8554.6|97
1686694800000|2023-06-13 22:20:00|8556.9|8555.4|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|45
1686695100000|2023-06-13 22:25:00|8556.6|8555.1|8556.9|8555.4|8557.3|8555.8|8556.6|8555.1|72
1686695400000|2023-06-13 22:30:00|8557|8555.5|8558.3|8556.8|8558.5|8557|8557|8555.5|49
1686695700000|2023-06-13 22:35:00|8558.4|8556.9|8558.1|8556.6|8558.4|8556.9|8557.9|8556.4|36
1686696000000|2023-06-13 22:40:00|8558.2|8556.7|8557.8|8556.3|8558.3|8556.8|8557.7|8556.2|33
1686696300000|2023-06-13 22:45:00|8557.7|8556.2|8558.3|8556.8|8558.5|8557|8557.7|8556.2|63
1686696600000|2023-06-13 22:50:00|8558.4|8556.9|8558.2|8556.7|8558.4|8556.9|8558.1|8556.6|32
1686696900000|2023-06-13 22:55:00|8558.1|8556.6|8558.2|8556.7|8558.4|8556.9|8558.1|8556.6|14
1686697200000|2023-06-13 23:00:00|8558.3|8556.8|8559|8557.5|8559.1|8557.6|8558.1|8556.8|38
1686697500000|2023-06-13 23:05:00|8558.9|8557.4|8559.4|8557.9|8559.7|8558.2|8558.1|8556.6|57
1686697800000|2023-06-13 23:10:00|8559.3|8557.8|8559.6|8558.1|8559.7|8558.2|8559|8557.5|38
1686698100000|2023-06-13 23:15:00|8559.5|8558|8559.1|8557.6|8560|8558.5|8558.8|8557.6|45
1686698400000|2023-06-13 23:20:00|8559.2|8557.7|8558.8|8557.3|8559.6|8558.1|8558.8|8557.3|45
1686698700000|2023-06-13 23:25:00|8559|8557.5|8560.3|8558.8|8560.4|8558.9|8558.9|8557.4|35
1686699000000|2023-06-13 23:30:00|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.8|8558.3|23
1686699300000|2023-06-13 23:35:00|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.6|8558.1|70
1686699600000|2023-06-13 23:40:00|8559.8|8558.3|8559.3|8557.8|8560|8558.5|8559.3|8557.8|58
1686699900000|2023-06-13 23:45:00|8559.5|8558|8559.6|8558.1|8559.7|8558.2|8559.1|8557.6|66
1686700200000|2023-06-13 23:50:00|8559.7|8558.2|8559.8|8558.3|8560.1|8558.8|8559.6|8558.1|72
1686700500000|2023-06-13 23:55:00|8559.9|8558.4|8559.4|8557.9|8560|8558.5|8558.9|8557.4|76
1686700800000|2023-06-14 00:00:00|8559.5|8558|8560.1|8558.6|8560.9|8559.4|8559.4|8557.9|107
1686701100000|2023-06-14 00:05:00|8560|8558.5|8560.4|8558.9|8560.6|8559.3|8559.7|8558.4|54
1686701400000|2023-06-14 00:10:00|8560.5|8559|8560.5|8559|8560.5|8559|8559.8|8558.3|72
1686701700000|2023-06-14 00:15:00|8560|8558.5|8560.6|8559.1|8561.1|8560|8559.9|8558.4|69
1686702000000|2023-06-14 00:20:00|8560.5|8559|8561.1|8559.6|8561.2|8559.7|8560.4|8558.9|66
1686702300000|2023-06-14 00:25:00|8561|8559.5|8561.2|8559.7|8561.3|8559.8|8560.8|8559.3|45
1686702600000|2023-06-14 00:30:00|8561.3|8559.8|8560.8|8559.3|8561.3|8559.9|8560.7|8559.2|58
1686702900000|2023-06-14 00:35:00|8560.9|8559.4|8560.9|8559.4|8561.3|8560|8560.5|8559.3|63
1686703200000|2023-06-14 00:40:00|8560.8|8559.3|8559.7|8558.2|8560.9|8559.4|8559.5|8558.2|81
1686703500000|2023-06-14 00:45:00|8559.4|8558.5|8559.8|8558.3|8559.8|8558.5|8559.1|8557.7|49
1686703800000|2023-06-14 00:50:00|8559.9|8558.4|8559.1|8557.6|8560.5|8559|8559.1|8557.6|72
1686704100000|2023-06-14 00:55:00|8559.2|8557.7|8558.5|8557|8559.6|8558.1|8558|8556.6|147
1686704400000|2023-06-14 01:00:00|8558.2|8557.3|8556.8|8555.3|8558.7|8557.5|8556.2|8554.7|177
1686704700000|2023-06-14 01:05:00|8556.9|8555.4|8556.9|8555.4|8557.1|8555.8|8556.6|8555.1|59
1686705000000|2023-06-14 01:10:00|8557|8555.5|8556.4|8554.9|8557.1|8555.6|8556.4|8554.9|63
1686705300000|2023-06-14 01:15:00|8556.5|8555|8556.6|8555.1|8556.7|8555.4|8556.2|8554.8|96
1686705600000|2023-06-14 01:20:00|8556.5|8555|8556.4|8554.9|8556.8|8555.6|8556|8554.8|92
1686705900000|2023-06-14 01:25:00|8556.5|8555|8556.5|8555|8556.7|8555.4|8556.2|8554.8|53
1686706200000|2023-06-14 01:30:00|8556.4|8554.9|8558|8556.5|8558.1|8556.6|8556.4|8554.9|82
1686706500000|2023-06-14 01:35:00|8557.9|8556.4|8558|8556.5|8558.3|8556.9|8557.5|8556.3|65
1686706800000|2023-06-14 01:40:00|8558.1|8556.6|8558.5|8557|8558.7|8557.2|8558.1|8556.6|59
1686707100000|2023-06-14 01:45:00|8558.6|8557.1|8556.8|8555.3|8558.6|8557.4|8556.7|8555.3|81
1686707400000|2023-06-14 01:50:00|8556.7|8555.2|8556.6|8555.1|8556.8|8555.4|8556.3|8554.8|80
1686707700000|2023-06-14 01:55:00|8556.5|8555|8556.7|8555.2|8556.8|8555.3|8556.1|8554.7|80
1686708000000|2023-06-14 02:00:00|8556.8|8555.3|8556.9|8555.4|8557.3|8555.8|8556.6|8555.2|78
1686708300000|2023-06-14 02:05:00|8557|8555.5|8557.4|8555.9|8557.7|8556.2|8556.6|8555.3|64
1686708600000|2023-06-14 02:10:00|8557.3|8555.8|8557.8|8556.3|8557.8|8556.3|8557|8555.8|43
1686708900000|2023-06-14 02:15:00|8557.7|8556.2|8557.6|8556.7|8557.9|8556.7|8557.3|8556.1|42
1686709200000|2023-06-14 02:20:00|8557.5|8556.6|8557.6|8556.7|8558|8556.7|8557.1|8555.9|51
1686709500000|2023-06-14 02:25:00|8557.5|8556.6|8558.6|8557.1|8558.6|8557.1|8557.5|8556.3|57
1686709800000|2023-06-14 02:30:00|8558.5|8557|8558.6|8557.1|8558.8|8557.5|8557.9|8556.7|75
1686710100000|2023-06-14 02:35:00|8558.5|8557|8558.4|8556.9|8558.7|8557.3|8558|8556.8|53
1686710400000|2023-06-14 02:40:00|8558.5|8557|8558.1|8557.2|8559|8557.5|8558|8556.8|46
1686710700000|2023-06-14 02:45:00|8558.2|8557.3|8559.1|8557.6|8559.3|8558|8557.8|8556.9|48
1686711000000|2023-06-14 02:50:00|8559|8557.5|8559.5|8558|8559.5|8558.1|8558.8|8557.5|45
1686711300000|2023-06-14 02:55:00|8559.4|8557.9|8558.6|8557.7|8559.5|8558.2|8558.5|8557.2|61
1686711600000|2023-06-14 03:00:00|8558.5|8557.6|8557.6|8556.7|8558.5|8557.6|8557.5|8556.6|62
1686711900000|2023-06-14 03:05:00|8557.7|8556.8|8556.9|8555.4|8557.9|8556.8|8556.9|8555.4|41
1686712200000|2023-06-14 03:10:00|8557|8555.5|8556.1|8554.6|8557|8555.5|8555.9|8554.6|46
1686712500000|2023-06-14 03:15:00|8556.2|8554.7|8555.5|8554.6|8556.2|8554.9|8555.5|8554.3|30
1686712800000|2023-06-14 03:20:00|8555.9|8554.4|8555.5|8554.6|8556.1|8555|8555.5|8554.4|36
1686713100000|2023-06-14 03:25:00|8555.8|8554.3|8554.9|8554|8555.9|8554.7|8554.9|8553.9|74
1686713400000|2023-06-14 03:30:00|8555|8554.1|8555.2|8554.3|8555.3|8554.3|8554.6|8553.5|61
1686713700000|2023-06-14 03:35:00|8555.3|8554.4|8555.3|8554.4|8555.4|8554.5|8554.8|8553.6|52
1686714000000|2023-06-14 03:40:00|8555.2|8554.3|8555.6|8554.1|8556.5|8555.2|8555.1|8554|57
1686714300000|2023-06-14 03:45:00|8555.5|8554|8554.6|8553.1|8555.5|8554|8554.2|8552.9|38
1686714600000|2023-06-14 03:50:00|8554.7|8553.2|8554.4|8553.5|8554.7|8553.7|8554.2|8552.7|40
1686714900000|2023-06-14 03:55:00|8554.3|8553.4|8555.1|8554.2|8555.3|8554.2|8554.3|8553.1|71
1686715200000|2023-06-14 04:00:00|8555.2|8554.3|8556.5|8555|8557.1|8555.6|8555.1|8554.2|67
1686715500000|2023-06-14 04:05:00|8556.6|8555.1|8557|8555.5|8557.2|8555.7|8556.5|8555|65
1686715800000|2023-06-14 04:10:00|8556.9|8555.4|8556.9|8555.4|8557.2|8555.8|8556.5|8555.1|74
1686716100000|2023-06-14 04:15:00|8557|8555.5|8556.7|8555.2|8557.1|8555.6|8556.2|8554.7|64
1686716400000|2023-06-14 04:20:00|8556.8|8555.3|8555.6|8554.7|8556.8|8555.6|8555.4|8554.2|49
1686716700000|2023-06-14 04:25:00|8555.4|8554.5|8555.4|8553.9|8555.8|8554.8|8555.1|8553.6|69
1686717000000|2023-06-14 04:30:00|8555.3|8553.8|8555.3|8553.8|8555.8|8554.3|8554.9|8553.6|52
1686717300000|2023-06-14 04:35:00|8555.5|8554|8555.8|8554.3|8556.2|8554.9|8555.3|8553.8|57
1686717600000|2023-06-14 04:40:00|8555.7|8554.2|8555.3|8553.8|8555.7|8554.5|8554.9|8553.4|76
1686717900000|2023-06-14 04:45:00|8555.2|8553.7|8556|8554.5|8556|8554.5|8554.8|8553.5|75
1686718200000|2023-06-14 04:50:00|8555.9|8554.4|8555.2|8554.3|8556|8554.7|8555|8554|67
1686718500000|2023-06-14 04:55:00|8555.3|8554.4|8555.6|8554.1|8555.7|8554.6|8555.1|8553.9|64
1686718800000|2023-06-14 05:00:00|8555.7|8554.2|8555|8554.1|8555.7|8554.6|8554.8|8553.9|47
1686719100000|2023-06-14 05:05:00|8554.7|8553.8|8554.2|8553.3|8554.9|8553.8|8554.2|8552.9|48
1686719400000|2023-06-14 05:10:00|8554.3|8553.4|8554.7|8553.2|8555.2|8553.9|8554.2|8553.2|71
1686719700000|2023-06-14 05:15:00|8554.8|8553.3|8555.7|8554.8|8555.9|8555|8554.2|8552.8|85
1686720000000|2023-06-14 05:20:00|8555.8|8554.9|8555.9|8555|8556.2|8555.1|8555.5|8554.6|65
1686720300000|2023-06-14 05:25:00|8555.8|8554.9|8554.9|8554|8556|8555.1|8554.5|8553|89
1686720600000|2023-06-14 05:30:00|8554.8|8553.9|8555.1|8553.6|8555.6|8554.5|8554.5|8553.3|92
1686720900000|2023-06-14 05:35:00|8554.9|8553.4|8554.2|8552.7|8554.9|8553.7|8554.1|8552.6|87
1686721200000|2023-06-14 05:40:00|8554.3|8552.8|8554.4|8552.9|8554.6|8553.1|8554|8552.5|76
1686721500000|2023-06-14 05:45:00|8554.5|8553|8554.1|8553.2|8554.6|8553.3|8554.1|8552.6|70
1686721800000|2023-06-14 05:50:00|8554.2|8553.3|8553.3|8551.8|8555|8553.5|8553.1|8551.6|129
1686722100000|2023-06-14 05:55:00|8552.9|8552|8552|8549.5|8553.3|8552.1|8550.7|8547.6|260
1686722400000|2023-06-14 06:00:00|8551.7|8550.2|8551.5|8550|8556.1|8552.1|8551|8549.2|316
1686722700000|2023-06-14 06:05:00|8551.4|8550.5|8552.4|8551.5|8552.4|8551.5|8551.1|8550.2|137
1686723000000|2023-06-14 06:10:00|8552.3|8551.4|8550.9|8550|8553.1|8552.2|8550.8|8549.9|132
1686723300000|2023-06-14 06:15:00|8551|8550.1|8552.8|8551.9|8553.7|8552.8|8550.9|8549.7|156
1686723600000|2023-06-14 06:20:00|8552.5|8551.6|8552.1|8551.2|8553.5|8552.4|8551.8|8550.9|142
1686723900000|2023-06-14 06:25:00|8552|8551.1|8553.8|8552.9|8553.8|8552.9|8552|8551.1|92
1686724200000|2023-06-14 06:30:00|8553.9|8553|8554.6|8553.7|8554.7|8553.8|8552.8|8551.9|122
1686724500000|2023-06-14 06:35:00|8554.5|8553.6|8555|8554.1|8555.4|8554.5|8553.5|8552.6|122
1686724800000|2023-06-14 06:40:00|8554.9|8554|8556.1|8555.2|8556.5|8555.6|8554.7|8553.7|144
1686725100000|2023-06-14 06:45:00|8556.2|8555.3|8555.7|8554.8|8556.5|8555.6|8555.4|8554.5|151
1686725400000|2023-06-14 06:50:00|8555.8|8554.9|8555.7|8554.8|8556.5|8555.6|8555.2|8554.1|113
1686725700000|2023-06-14 06:55:00|8555.9|8554.4|8555.9|8554.4|8556.7|8555.8|8555.5|8554.2|154
1686726000000|2023-06-14 07:00:00|8555.8|8554.3|8555.3|8554.4|8558.1|8557.2|8555.1|8554.2|236
1686726300000|2023-06-14 07:05:00|8555.4|8554.5|8553.8|8552.9|8556.6|8555.7|8553.7|8552.8|196
1686726600000|2023-06-14 07:10:00|8554|8553.1|8557.3|8556.4|8558.1|8557.1|8554|8553.1|227
1686726900000|2023-06-14 07:15:00|8557.2|8556.3|8560.1|8559.2|8560.1|8559.2|8556.8|8555.9|221
1686727200000|2023-06-14 07:20:00|8560.2|8559.3|8559.1|8558.2|8560.9|8559.8|8558.5|8557.6|189
1686727500000|2023-06-14 07:25:00|8559|8558.1|8558.2|8557.3|8559.2|8558.3|8557.6|8556.7|206
1686727800000|2023-06-14 07:30:00|8558.3|8557.4|8558|8557.1|8559.8|8558.9|8558|8557.1|217
1686728100000|2023-06-14 07:35:00|8557.9|8557|8559.4|8558.5|8560.2|8559.3|8556.7|8555.8|252
1686728400000|2023-06-14 07:40:00|8559.3|8558.4|8556.2|8555.3|8559.3|8558.4|8555.9|8555|125
1686728700000|2023-06-14 07:45:00|8556.3|8555.4|8552.1|8551.2|8556.5|8555.6|8551.2|8550.1|192
1686729000000|2023-06-14 07:50:00|8552.2|8551.3|8551.2|8550.3|8552.6|8551.6|8550.2|8549.3|169
1686729300000|2023-06-14 07:55:00|8551.1|8550.2|8550.7|8549.8|8551.6|8550.7|8550.2|8549.3|147
1686729600000|2023-06-14 08:00:00|8550.6|8549.7|8550.5|8549.6|8551.5|8550.6|8550.1|8549.2|146
1686729900000|2023-06-14 08:05:00|8550.6|8549.7|8548.9|8548|8550.6|8549.7|8548.7|8547.8|135
1686730200000|2023-06-14 08:10:00|8549|8548.1|8550|8549.1|8550.5|8549.6|8548.9|8548|137
1686730500000|2023-06-14 08:15:00|8550.1|8549.2|8549.1|8548.2|8550.6|8549.7|8548|8547.1|157
1686730800000|2023-06-14 08:20:00|8549.2|8548.3|8550.5|8549.6|8551.6|8550.7|8549.2|8548.3|161
1686731100000|2023-06-14 08:25:00|8550.4|8549.5|8548.6|8547.7|8550.5|8549.6|8547.7|8546.7|186
1686731400000|2023-06-14 08:30:00|8548.7|8547.8|8548|8547.1|8548.9|8548|8547.8|8546.3|128
1686731700000|2023-06-14 08:35:00|8547.9|8547|8548.6|8547.7|8548.8|8547.9|8547.8|8546.9|122
1686732000000|2023-06-14 08:40:00|8548.5|8547.6|8550.1|8549.2|8550.3|8549.4|8548.5|8547.2|161
1686732300000|2023-06-14 08:45:00|8550.2|8549.3|8551.5|8550.6|8552|8551.1|8550.1|8549.2|116
1686732600000|2023-06-14 08:50:00|8551.6|8550.7|8549.3|8548.4|8551.9|8551|8549.2|8548.3|90
1686732900000|2023-06-14 08:55:00|8549.4|8548.5|8550.4|8548.9|8550.6|8549.7|8549|8548.1|123
1686733200000|2023-06-14 09:00:00|8550.5|8549|8549.3|8548.4|8550.7|8549.2|8547.9|8547|174
1686733500000|2023-06-14 09:05:00|8549.2|8548.3|8549.3|8548.4|8550.5|8549.6|8548.7|8547.8|139
1686733800000|2023-06-14 09:10:00|8549.2|8548.3|8547.5|8546.6|8549.5|8548.6|8546.7|8545.5|180
1686734100000|2023-06-14 09:15:00|8547.6|8546.7|8549.4|8548.5|8549.7|8548.6|8547.5|8546.6|139
1686734400000|2023-06-14 09:20:00|8549.5|8548.6|8549.5|8548|8550.5|8549.6|8548.5|8547.3|160
1686734700000|2023-06-14 09:25:00|8549.4|8547.9|8548|8546.5|8550.3|8549|8547.3|8546.2|154
1686735000000|2023-06-14 09:30:00|8548.1|8546.6|8548.7|8547.8|8549|8548.1|8546.8|8545.7|229
1686735300000|2023-06-14 09:35:00|8548.9|8548|8547.2|8546.3|8549.7|8548.6|8547.1|8546.2|190
1686735600000|2023-06-14 09:40:00|8547.1|8546.2|8546.5|8545.6|8547.9|8547|8546.5|8545.6|116
1686735900000|2023-06-14 09:45:00|8546.6|8545.7|8545.2|8544.3|8546.6|8545.7|8545.2|8544.3|78
1686736200000|2023-06-14 09:50:00|8545|8544.1|8544.8|8543.9|8545.6|8544.5|8544.5|8543.6|154
1686736500000|2023-06-14 09:55:00|8544.9|8544|8544.4|8542.9|8545.7|8544.6|8544.4|8542.9|157
1686736800000|2023-06-14 10:00:00|8544.5|8543|8544.5|8543.6|8544.9|8544|8542.4|8541.5|162
1686737100000|2023-06-14 10:05:00|8544.4|8543.5|8546|8544.5|8546|8544.5|8544|8543.1|111
1686737400000|2023-06-14 10:10:00|8546.1|8544.6|8546.1|8545.2|8547.1|8545.7|8545.9|8544.4|131
1686737700000|2023-06-14 10:15:00|8546.4|8544.9|8547.6|8546.1|8547.6|8546.4|8545.6|8544.1|122
1686738000000|2023-06-14 10:20:00|8547.5|8546|8547|8546.1|8547.9|8546.9|8546.9|8545.7|123
1686738300000|2023-06-14 10:25:00|8546.9|8546|8545.5|8544.6|8547.7|8546.8|8545.5|8544.6|94
1686738600000|2023-06-14 10:30:00|8545.4|8544.5|8543.8|8542.9|8545.6|8544.7|8543.5|8542.6|147
1686738900000|2023-06-14 10:35:00|8543.9|8543|8543.1|8542.2|8544.1|8543.2|8542.7|8541.5|166
1686739200000|2023-06-14 10:40:00|8543|8542.1|8544.7|8543.8|8545.1|8544|8543|8541.8|132
1686739500000|2023-06-14 10:45:00|8544.8|8543.9|8545.6|8544.7|8545.8|8544.9|8544.7|8543.7|153
1686739800000|2023-06-14 10:50:00|8545.8|8544.9|8546.8|8545.9|8547.1|8546.2|8545.1|8544.2|134
1686740100000|2023-06-14 10:55:00|8546.9|8546|8550.3|8549.4|8550.4|8549.5|8546.8|8545.9|235
1686740400000|2023-06-14 11:00:00|8550.4|8549.5|8548.2|8547.3|8550.4|8549.5|8548.1|8547.2|196
1686740700000|2023-06-14 11:05:00|8548.1|8547.2|8545.3|8544.4|8548.1|8547.2|8545.3|8544.4|190
1686741000000|2023-06-14 11:10:00|8545.2|8544.3|8545.7|8544.8|8545.8|8544.9|8544.4|8543.5|147
1686741300000|2023-06-14 11:15:00|8545.8|8544.9|8546.3|8545.4|8546.6|8545.7|8545.2|8544.3|123
1686741600000|2023-06-14 11:20:00|8546.4|8545.5|8544.9|8544|8546.4|8545.5|8544.5|8543.6|143
1686741900000|2023-06-14 11:25:00|8544.8|8543.9|8544.1|8542.6|8544.8|8543.9|8543.2|8542.3|161
1686742200000|2023-06-14 11:30:00|8543.7|8542.8|8544.2|8543.3|8544.4|8543.3|8543|8542.1|99
1686742500000|2023-06-14 11:35:00|8544.3|8543.4|8543.9|8542.4|8545.1|8544|8543.6|8542.1|118
1686742800000|2023-06-14 11:40:00|8544|8542.5|8545.1|8544.2|8546.3|8545.2|8543.8|8542.4|103
1686743100000|2023-06-14 11:45:00|8545.2|8544.3|8544.6|8543.7|8545.4|8544.5|8544.3|8543.4|93
1686743400000|2023-06-14 11:50:00|8544.8|8543.9|8544.4|8543.5|8545.6|8544.7|8543.9|8543|159
1686743700000|2023-06-14 11:55:00|8544.3|8543.4|8542.1|8541.2|8544.5|8543.6|8541.6|8540.7|139
1686744000000|2023-06-14 12:00:00|8542.2|8541.3|8545.5|8544.6|8545.5|8544.6|8542.2|8541.3|149
1686744300000|2023-06-14 12:05:00|8545.7|8544.8|8545.8|8544.9|8547|8546.1|8545.4|8544.5|162
1686744600000|2023-06-14 12:10:00|8545.9|8545|8545.7|8544.8|8547.4|8546.5|8545.4|8544.5|166
1686744900000|2023-06-14 12:15:00|8545.6|8544.7|8545.2|8544.3|8546.5|8545.6|8543.5|8542.6|279
1686745200000|2023-06-14 12:20:00|8545.1|8544.2|8546.2|8545.3|8546.6|8545.7|8544.8|8543.9|198
1686745500000|2023-06-14 12:25:00|8546.3|8545.4|8549.5|8545.3|8549.6|8547.3|8544.8|8543.3|332
1686745800000|2023-06-14 12:30:00|8549.4|8544.9|8547.8|8546.9|8550.9|8550|8546.5|8543.6|645
1686746100000|2023-06-14 12:35:00|8547.9|8547|8547.9|8547|8549|8548.1|8546.5|8545.6|339
1686746400000|2023-06-14 12:40:00|8547.7|8546.8|8546.7|8545.8|8549.3|8548.4|8545.6|8544.7|271
1686746700000|2023-06-14 12:45:00|8546.8|8545.9|8548.6|8547.7|8549.5|8548.6|8546.5|8545.6|256
1686747000000|2023-06-14 12:50:00|8548.7|8547.8|8544.6|8543.7|8548.8|8547.9|8544.6|8543.7|257
1686747300000|2023-06-14 12:55:00|8544.5|8543.6|8546|8545.1|8546|8545.1|8543.8|8542.9|267
1686747600000|2023-06-14 13:00:00|8545.9|8545|8545.2|8544.3|8548.7|8547.8|8544.9|8544|245
1686747900000|2023-06-14 13:05:00|8545.3|8544.4|8545.6|8544.7|8546.5|8545.6|8543.9|8543|211
1686748200000|2023-06-14 13:10:00|8545.5|8544.6|8546.3|8545.4|8546.6|8545.7|8544.6|8543.7|187
1686748500000|2023-06-14 13:15:00|8546.4|8545.5|8547.4|8546.5|8549.6|8548.7|8546.4|8545.5|265
1686748800000|2023-06-14 13:20:00|8547.3|8546.4|8545.4|8544.5|8547.7|8546.8|8544.9|8544|191
1686749100000|2023-06-14 13:25:00|8545.2|8544.3|8545.9|8545|8546.1|8545.2|8544.1|8543.2|205
1686749400000|2023-06-14 13:30:00|8545.8|8544.9|8546.3|8545.4|8547.1|8546.2|8545.2|8544.3|258
1686749700000|2023-06-14 13:35:00|8546.4|8545.5|8547.7|8546.8|8548|8547.1|8545.7|8544.8|239
1686750000000|2023-06-14 13:40:00|8547.8|8546.9|8544.2|8543.3|8548|8547.1|8544.2|8543.3|231
1686750300000|2023-06-14 13:45:00|8544.3|8543.4|8546.7|8545.8|8547.2|8546.3|8543.5|8542.6|277
1686750600000|2023-06-14 13:50:00|8546.8|8545.9|8547.6|8546.7|8547.8|8546.9|8546.3|8545.4|201
1686750900000|2023-06-14 13:55:00|8547.7|8546.8|8550.5|8549.6|8550.7|8549.8|8547.6|8546.7|214
1686751200000|2023-06-14 14:00:00|8550.6|8549.7|8550.5|8549.6|8551.6|8550.7|8549.9|8549|213
1686751500000|2023-06-14 14:05:00|8550.4|8549.5|8547.9|8547|8551|8550.1|8547.6|8546.7|214
1686751800000|2023-06-14 14:10:00|8547.8|8546.9|8548.6|8547.7|8549.8|8548.9|8547.6|8546.7|185
1686752100000|2023-06-14 14:15:00|8548.7|8547.8|8547.5|8546.6|8549|8548.1|8546.9|8546|152
1686752400000|2023-06-14 14:20:00|8547.7|8546.8|8545.5|8544.6|8548|8547.1|8545.1|8544.2|249
1686752700000|2023-06-14 14:25:00|8545.6|8544.7|8544|8543.1|8546.2|8545.3|8543.6|8542.7|246
1686753000000|2023-06-14 14:30:00|8543.8|8542.9|8546.8|8545.9|8547.2|8546.3|8543.6|8542.7|203
1686753300000|2023-06-14 14:35:00|8547.1|8546.2|8547.1|8546.2|8547.7|8546.8|8545|8544.1|212
1686753600000|2023-06-14 14:40:00|8547|8546.1|8548|8547.1|8548.3|8547.4|8546.5|8545.6|164
1686753900000|2023-06-14 14:45:00|8547.9|8547|8547.1|8546.2|8548|8547.1|8545.8|8544.9|204
1686754200000|2023-06-14 14:50:00|8547|8546.1|8551.1|8550.2|8551.7|8550.8|8547|8546.1|220
1686754500000|2023-06-14 14:55:00|8551.2|8550.3|8551.2|8550.3|8552.7|8551.6|8550.7|8549.8|248
1686754800000|2023-06-14 15:00:00|8551.3|8550.4|8551|8550.1|8551.5|8550.6|8548.7|8547.8|260
1686755100000|2023-06-14 15:05:00|8551.1|8550.2|8550.5|8549.6|8551.4|8550.5|8550.3|8549.4|156
1686755400000|2023-06-14 15:10:00|8550.4|8549.5|8550.3|8549.4|8550.7|8549.8|8549.9|8549|113
1686755700000|2023-06-14 15:15:00|8550.2|8549.3|8549.9|8549|8550.5|8549.6|8549.6|8548.7|100
1686756000000|2023-06-14 15:20:00|8550|8549.1|8547.8|8546.9|8550.1|8549.2|8547.6|8546.7|104
1686756300000|2023-06-14 15:25:00|8547.7|8546.8|8547.9|8547|8548.1|8547.2|8546|8545.1|162
1686756600000|2023-06-14 15:30:00|8547.8|8546.9|8547.1|8546.2|8549.2|8548.3|8547|8546.1|158
1686756900000|2023-06-14 15:35:00|8547|8546.1|8547|8546.1|8547.1|8546.2|8546.2|8545.3|139
1686757200000|2023-06-14 15:40:00|8547.1|8546.2|8551.1|8550.2|8551.4|8550.5|8546.6|8545.7|162
1686757500000|2023-06-14 15:45:00|8551.2|8550.3|8551.3|8550.4|8551.6|8550.7|8550.5|8549.6|145
1686757800000|2023-06-14 15:50:00|8551.4|8550.5|8553.1|8552.2|8553.6|8552.7|8551.4|8550.5|152
1686758100000|2023-06-14 15:55:00|8553.2|8552.3|8553.8|8552.9|8554|8553.1|8552.2|8551.3|165
1686758400000|2023-06-14 16:00:00|8553.7|8552.8|8554.2|8553.3|8554.4|8553.5|8553.6|8552.7|108
1686758700000|2023-06-14 16:05:00|8554.1|8553.2|8553.3|8552.4|8554.2|8553.3|8553.1|8552.2|144
1686759000000|2023-06-14 16:10:00|8553.2|8552.3|8554.6|8553.7|8555.3|8554.4|8553.2|8552.3|184
1686759300000|2023-06-14 16:15:00|8554.8|8553.9|8553.7|8552.8|8555.7|8554.8|8553.7|8552.8|139
1686759600000|2023-06-14 16:20:00|8553.6|8552.7|8554.1|8553.2|8554.2|8553.3|8552.6|8551.7|91
1686759900000|2023-06-14 16:25:00|8554|8553.1|8554.9|8554|8554.9|8554|8553.8|8552.9|105
1686760200000|2023-06-14 16:30:00|8555.1|8554.2|8555.6|8554.7|8555.9|8555|8554|8553.1|110
1686760500000|2023-06-14 16:35:00|8555.7|8554.8|8557|8556.1|8557.6|8556.7|8555.6|8554.7|142
1686760800000|2023-06-14 16:40:00|8557.1|8556.2|8558.9|8558|8558.9|8558|8557|8556.1|114
1686761100000|2023-06-14 16:45:00|8559|8558.1|8558.2|8557.3|8559.1|8558.2|8557.4|8556.5|140
1686761400000|2023-06-14 16:50:00|8558.1|8557.2|8557.3|8556.4|8558.3|8557.4|8557.3|8556.4|110
1686761700000|2023-06-14 16:55:00|8557.4|8556.5|8556.9|8556|8557.7|8556.8|8556.2|8555.3|142
1686762000000|2023-06-14 17:00:00|8556.7|8555.8|8557.2|8556.3|8557.7|8556.8|8556.7|8555.8|125
1686762300000|2023-06-14 17:05:00|8557.3|8556.4|8558.8|8557.9|8559|8558.1|8557.2|8556.3|78
1686762600000|2023-06-14 17:10:00|8558.9|8558|8559.2|8558.3|8560|8559.1|8558.5|8557.6|67
1686762900000|2023-06-14 17:15:00|8559.3|8558.4|8559.5|8558.6|8559.6|8558.7|8559|8558.1|96
1686763200000|2023-06-14 17:20:00|8559.4|8558.5|8558.5|8557.6|8559.5|8558.6|8558.5|8557.6|95
1686763500000|2023-06-14 17:25:00|8558.6|8557.7|8558.1|8557.2|8559.1|8558.2|8557.7|8556.8|102
1686763800000|2023-06-14 17:30:00|8558|8557.1|8556.7|8555.8|8558.1|8557.2|8555.9|8555|150
1686764100000|2023-06-14 17:35:00|8556.6|8555.7|8555.1|8554.2|8557.2|8556.3|8555|8554.1|130
1686764400000|2023-06-14 17:40:00|8555|8554.1|8554.8|8553.9|8555.7|8554.8|8554.5|8553.6|112
1686764700000|2023-06-14 17:45:00|8554.7|8553.8|8555.5|8554|8556.2|8555.3|8554.2|8553.3|183
1686765000000|2023-06-14 17:50:00|8555.4|8553.9|8557.8|8556.9|8558.4|8557.4|8554.4|8553.3|257
1686765300000|2023-06-14 17:55:00|8557.7|8556.8|8566.3|8555.3|8566.6|8557.7|8557.7|8550.8|499
1686765600000|2023-06-14 18:00:00|8565.5|8554.5|8549.5|8547.6|8569.8|8558.8|8547.5|8545.8|1853
1686765900000|2023-06-14 18:05:00|8549.6|8547.5|8556.7|8555.2|8556.7|8555.2|8546.6|8544.8|836
1686766200000|2023-06-14 18:10:00|8556.9|8555.4|8554.7|8553.2|8557.6|8556.1|8553.9|8552.4|736
1686766500000|2023-06-14 18:15:00|8554.6|8553.1|8555.6|8554.1|8556.1|8554.6|8552.8|8551.3|639
1686766800000|2023-06-14 18:20:00|8555.5|8554|8554.7|8553.8|8556.5|8555.3|8554.6|8553.6|506
1686767100000|2023-06-14 18:25:00|8554.6|8553.7|8554.8|8553.3|8555.5|8554.6|8552.6|8551.4|461
1686767400000|2023-06-14 18:30:00|8554.9|8553.4|8553.5|8552|8555.4|8553.9|8552.8|8551.3|519
1686767700000|2023-06-14 18:35:00|8553.6|8552.1|8549.6|8548.1|8553.7|8552.2|8548.3|8546.9|571
1686768000000|2023-06-14 18:40:00|8549.7|8548.2|8549.6|8548.1|8551.9|8550.6|8548.8|8547.3|482
1686768300000|2023-06-14 18:45:00|8549.7|8548.2|8551|8549.5|8553.3|8551.8|8549.1|8547.6|417
1686768600000|2023-06-14 18:50:00|8550.9|8549.4|8552.4|8551.5|8554.5|8553.4|8550.3|8549.4|584
1686768900000|2023-06-14 18:55:00|8552.3|8551.4|8552.1|8551.2|8553.7|8552.7|8551.5|8550.2|597
1686769200000|2023-06-14 19:00:00|8552.2|8551.3|8551.5|8550|8553.7|8552.8|8551|8549.9|481
1686769500000|2023-06-14 19:05:00|8551.6|8550.1|8552.7|8551.8|8553.5|8552.4|8551.3|8550|409
1686769800000|2023-06-14 19:10:00|8552.6|8551.7|8552.2|8551.3|8554.6|8553.7|8550.5|8549.6|436
1686770100000|2023-06-14 19:15:00|8552.3|8551.4|8552.7|8551.8|8553.2|8552.3|8551|8550.1|438
1686770400000|2023-06-14 19:20:00|8552.8|8551.9|8551.8|8550.3|8553.4|8552.5|8551.4|8550.2|471
1686770700000|2023-06-14 19:25:00|8551.5|8550.6|8551.7|8550.8|8552.1|8551.2|8550.3|8549.4|360
1686771000000|2023-06-14 19:30:00|8551.6|8550.7|8549.6|8548.7|8552.7|8551.7|8549.6|8548.3|277
1686771300000|2023-06-14 19:35:00|8549.5|8548.6|8550.8|8549.9|8552.1|8551.2|8549.4|8548.5|311
1686771600000|2023-06-14 19:40:00|8550.9|8550|8550.4|8549.5|8551|8550.1|8549.5|8548.6|268
1686771900000|2023-06-14 19:45:00|8550.1|8549.2|8552.4|8551.5|8552.8|8551.9|8550|8549|234
1686772200000|2023-06-14 19:50:00|8552.3|8551.4|8552.3|8550.8|8552.5|8551.5|8551.6|8550.3|314
1686772500000|2023-06-14 19:55:00|8552.2|8550.7|8553.3|8552.4|8554|8552.6|8551.6|8550.4|293
1686772800000|2023-06-14 20:00:00|8553.5|8552|8553.2|8551.7|8553.9|8552.4|8551.8|8550.4|203
1686773100000|2023-06-14 20:05:00|8553.1|8551.6|8553.5|8552|8555|8553.5|8552.9|8551.5|170
1686773400000|2023-06-14 20:10:00|8553.6|8552.1|8555.1|8553.6|8555.6|8554.1|8553.6|8552.1|102
1686773700000|2023-06-14 20:15:00|8555.2|8553.7|8556.1|8554.6|8556.2|8554.7|8555.2|8553.7|66
1686774000000|2023-06-14 20:20:00|8556.2|8554.7|8556.6|8555.1|8557.1|8555.8|8556.2|8554.7|103
1686774300000|2023-06-14 20:25:00|8556.5|8555|8557.4|8555.9|8557.4|8556|8556.2|8555|102
1686774600000|2023-06-14 20:30:00|8557.5|8556|8557|8556.1|8557.6|8556.4|8557|8555.6|76
1686774900000|2023-06-14 20:35:00|8557.1|8556.2|8556.3|8554.8|8557.8|8556.5|8556.3|8554.8|90
1686775200000|2023-06-14 20:40:00|8556.4|8554.9|8555.9|8554.4|8556.5|8555.3|8555.4|8553.9|88
1686775500000|2023-06-14 20:45:00|8556|8554.5|8555.6|8554.1|8556.1|8554.6|8555.3|8553.8|105
1686775800000|2023-06-14 20:50:00|8555.5|8554|8555.4|8553.9|8555.7|8554.2|8554.5|8553|141
1686776100000|2023-06-14 20:55:00|8555.8|8553.4|8559|8548|8559.2|8554|8555.5|8548|291
1686776400000|2023-06-14 21:00:00|8559.8|8547.9|8559.9|8548|8560.1|8548.2|8557.3|8545.4|20
1686776700000|2023-06-14 21:05:00|8559.8|8547.9|8559.1|8547.2|8562.1|8550.2|8557.8|8545.9|45
1686777000000|2023-06-14 21:10:00|8559.2|8547.3|8556.9|8545|8559.5|8547.6|8556.8|8544.9|54
1686777300000|2023-06-14 21:15:00|8556.8|8544.9|8555.5|8543.6|8557|8545.1|8554.9|8543|31
1686777600000|2023-06-14 21:20:00|8554.7|8542.8|8556.8|8544.9|8556.9|8545|8554.7|8542.8|28
1686777900000|2023-06-14 21:25:00|8556.6|8544.7|8558.4|8546.5|8558.7|8546.8|8556.6|8544.7|58
1686778200000|2023-06-14 21:30:00|8558.3|8546.4|8557.9|8546|8559.3|8547.4|8557.7|8545.8|58
1686778500000|2023-06-14 21:35:00|8558|8546.1|8557|8545.1|8558.5|8546.6|8556.9|8545|33
1686778800000|2023-06-14 21:40:00|8557.1|8545.2|8558.9|8547|8559|8547.1|8557|8545.1|26
1686779100000|2023-06-14 21:45:00|8559|8547.1|8559.2|8547.3|8559.4|8547.5|8558.8|8546.9|34
1686779400000|2023-06-14 21:50:00|8558.9|8547|8560.2|8548.3|8560.2|8548.3|8558.3|8546.4|52
1686779700000|2023-06-14 21:55:00|8559.8|8547.9|8559.4|8547.5|8560.7|8549.4|8558.6|8546.7|140
1686780000000|2023-06-14 22:00:00|8559.1|8547.2|8557.3|8552.9|8560.7|8553.3|8555.3|8546.7|407
1686780300000|2023-06-14 22:05:00|8556.9|8553.3|8556.7|8554|8557|8554.5|8556.2|8553.3|71
1686780600000|2023-06-14 22:10:00|8556.6|8554.1|8556.2|8553.1|8557|8554.7|8555.7|8553|147
1686780900000|2023-06-14 22:15:00|8556.3|8553.2|8556.3|8553.6|8557.1|8555|8556|8553|130
1686781200000|2023-06-14 22:20:00|8556.4|8553.7|8556.3|8554.1|8557|8555.3|8555.9|8553.6|103
1686781500000|2023-06-14 22:25:00|8556.5|8553.8|8557.7|8555.2|8557.7|8555.6|8556.4|8553.8|128
1686781800000|2023-06-14 22:30:00|8557.5|8555.1|8556.6|8555.1|8557.5|8555.2|8555.3|8553.5|129
1686782100000|2023-06-14 22:35:00|8556.5|8555|8556.4|8554.9|8556.7|8555.2|8556.3|8554.8|64
1686782400000|2023-06-14 22:40:00|8556.5|8555|8556.2|8553.6|8556.5|8555|8555.5|8553.6|59
1686782700000|2023-06-14 22:45:00|8556.1|8553.7|8556.7|8555.2|8557|8555.5|8555.7|8553.7|103
1686783000000|2023-06-14 22:50:00|8556.6|8555.1|8556.5|8555|8557.1|8555.1|8555.8|8554.1|79
1686783300000|2023-06-14 22:55:00|8556.6|8555.1|8556.4|8554.9|8557|8555.2|8556.1|8554.6|56
1686783600000|2023-06-14 23:00:00|8556.2|8554.7|8556.3|8554.8|8556.5|8555|8555.2|8553.7|58
1686783900000|2023-06-14 23:05:00|8556.4|8554.9|8555.9|8554.4|8556.6|8555.1|8555|8553.5|108
1686784200000|2023-06-14 23:10:00|8555.8|8554.3|8556|8554.5|8556.5|8555|8555.2|8553.7|75
1686784500000|2023-06-14 23:15:00|8556.1|8554.6|8555.3|8553.8|8556.3|8554.8|8554.9|8553.4|59
1686784800000|2023-06-14 23:20:00|8555.2|8553.7|8557.5|8556|8557.5|8556|8555.2|8553.7|70
1686785100000|2023-06-14 23:25:00|8557.6|8556.1|8557.1|8555.6|8557.6|8556.1|8556.4|8554.9|45
1686785400000|2023-06-14 23:30:00|8557|8555.5|8557.1|8555.6|8557.1|8555.6|8556|8554.5|82
1686785700000|2023-06-14 23:35:00|8557|8555.5|8557.3|8555.8|8557.5|8556|8557|8555.5|45
1686786000000|2023-06-14 23:40:00|8557.4|8555.9|8557|8555.5|8557.7|8556.2|8556.9|8555.4|55
1686786300000|2023-06-14 23:45:00|8557.1|8555.6|8558.4|8556.9|8558.5|8557|8557.1|8555.6|55
1686786600000|2023-06-14 23:50:00|8558.3|8556.8|8558.4|8556.9|8559|8557.5|8558.2|8556.7|48
1686786900000|2023-06-14 23:55:00|8558.5|8557|8558.1|8556.6|8558.6|8557.1|8557.8|8556.4|82
1686787200000|2023-06-15 00:00:00|8558|8556.5|8557.6|8556.1|8558.1|8556.6|8556.9|8555.5|112
1686787500000|2023-06-15 00:05:00|8557.5|8556|8557.9|8556.4|8558|8556.5|8557|8555.6|44
1686787800000|2023-06-15 00:10:00|8558|8556.5|8558.6|8557.1|8558.7|8557.2|8557.3|8555.8|53
1686788100000|2023-06-15 00:15:00|8558.7|8557.2|8559.2|8557.7|8559.7|8558.2|8558.7|8557.2|93
1686788400000|2023-06-15 00:20:00|8559.1|8557.6|8558.6|8557.1|8559.1|8557.6|8558.2|8556.7|52
1686788700000|2023-06-15 00:25:00|8558.8|8557.3|8558.6|8557.1|8559.3|8557.8|8558.3|8556.8|84
1686789000000|2023-06-15 00:30:00|8558.5|8557|8559.5|8558|8559.6|8558.1|8558.3|8556.8|54
1686789300000|2023-06-15 00:35:00|8559.4|8557.9|8559.2|8557.7|8559.6|8558.1|8558.7|8557.2|44
1686789600000|2023-06-15 00:40:00|8559.3|8557.8|8560.7|8559.2|8560.7|8559.2|8559.1|8557.6|64
1686789900000|2023-06-15 00:45:00|8560.6|8559.1|8561.7|8560.2|8561.8|8560.3|8560.5|8559|70
1686790200000|2023-06-15 00:50:00|8561.6|8560.7|8563.7|8562.2|8564.6|8563.5|8561.5|8560.3|212
1686790500000|2023-06-15 00:55:00|8563.8|8562.3|8562.4|8560.9|8564.2|8563.3|8562.1|8560.6|183
1686790800000|2023-06-15 01:00:00|8562.5|8561|8562.4|8561.5|8562.5|8561.5|8560.8|8559.4|125
1686791100000|2023-06-15 01:05:00|8562.3|8561.4|8561.3|8559.8|8562.6|8561.4|8561.2|8559.7|128
1686791400000|2023-06-15 01:10:00|8561.4|8559.9|8560.3|8558.8|8562.6|8561.1|8559.9|8558.5|247
1686791700000|2023-06-15 01:15:00|8560.1|8558.6|8561|8559.5|8561.4|8559.9|8559.4|8557.9|201
1686792000000|2023-06-15 01:20:00|8561.1|8559.6|8560.1|8558.6|8562|8560.5|8559.8|8558.3|180
1686792300000|2023-06-15 01:25:00|8560.2|8558.7|8559.7|8558.2|8560.4|8558.9|8559.4|8557.9|115
1686792600000|2023-06-15 01:30:00|8559.8|8558.3|8557.5|8556|8560|8558.5|8557.5|8556|228
1686792900000|2023-06-15 01:35:00|8557.6|8556.1|8557.4|8555.9|8558.1|8556.6|8557.1|8555.6|125
1686793200000|2023-06-15 01:40:00|8557.3|8555.8|8555.9|8554.4|8557.5|8556|8555.7|8554.2|70
1686793500000|2023-06-15 01:45:00|8556|8554.5|8556.5|8555|8557.6|8556.1|8556|8554.5|188
1686793800000|2023-06-15 01:50:00|8556.4|8554.9|8557.2|8555.7|8557.4|8555.9|8555.8|8554.3|166
1686794100000|2023-06-15 01:55:00|8557.3|8555.8|8556.7|8555.2|8557.4|8555.9|8555.5|8554|166
1686794400000|2023-06-15 02:00:00|8556.6|8555.1|8556.3|8554.8|8557.9|8556.4|8556|8554.5|226
1686794700000|2023-06-15 02:05:00|8556.1|8554.6|8555.7|8554.2|8557|8555.5|8555.7|8554.2|145
1686795000000|2023-06-15 02:10:00|8555.8|8554.3|8555.9|8554.4|8557.5|8556|8555.6|8554.1|172
1686795300000|2023-06-15 02:15:00|8555.7|8554.2|8556.5|8555|8556.6|8555.1|8555.5|8554|175
1686795600000|2023-06-15 02:20:00|8556.6|8555.1|8557.5|8556|8558.4|8556.9|8555.9|8554.4|241
1686795900000|2023-06-15 02:25:00|8557.3|8555.8|8557.7|8556.2|8558.4|8556.9|8556.9|8555.4|168
1686796200000|2023-06-15 02:30:00|8557.8|8556.3|8559.6|8558.1|8559.8|8558.3|8557|8555.5|138
1686796500000|2023-06-15 02:35:00|8559.7|8558.2|8559.9|8558.4|8560.1|8558.6|8559.3|8557.8|139
1686796800000|2023-06-15 02:40:00|8559.8|8558.3|8559.3|8557.8|8560.5|8559|8559.2|8557.7|164
1686797100000|2023-06-15 02:45:00|8559.2|8557.7|8558.9|8557.4|8559.4|8557.9|8558.5|8557.1|101
1686797400000|2023-06-15 02:50:00|8559|8557.5|8559.4|8557.9|8559.6|8558.1|8558.9|8557.4|65
1686797700000|2023-06-15 02:55:00|8559.3|8557.8|8559.4|8557.9|8559.5|8558|8558.8|8557.3|68
1686798000000|2023-06-15 03:00:00|8559.5|8558|8557.6|8556.1|8559.5|8558|8557.5|8556|75
1686798300000|2023-06-15 03:05:00|8557.5|8556|8557.3|8555.8|8557.7|8556.2|8557|8555.5|113
1686798600000|2023-06-15 03:10:00|8557.4|8555.9|8557.2|8555.7|8557.4|8555.9|8556.9|8555.4|65
1686798900000|2023-06-15 03:15:00|8557.1|8555.6|8556|8554.5|8557.3|8555.8|8555.9|8554.4|80
1686799200000|2023-06-15 03:20:00|8556.1|8554.6|8555.9|8554.4|8556.4|8554.9|8555.6|8554.1|74
1686799500000|2023-06-15 03:25:00|8556|8554.5|8555.5|8554|8556|8554.5|8555.3|8553.8|44
1686799800000|2023-06-15 03:30:00|8555.6|8554.1|8555.2|8553.7|8555.6|8554.1|8554.8|8553.3|41
1686800100000|2023-06-15 03:35:00|8555.1|8553.6|8554.7|8553.2|8555.1|8553.6|8554.3|8553|63
1686800400000|2023-06-15 03:40:00|8554.8|8553.3|8554.9|8553.4|8555.2|8553.7|8554.7|8553.2|84
1686800700000|2023-06-15 03:45:00|8554.8|8553.3|8554.8|8553.3|8555.5|8554|8554.7|8553.2|50
1686801000000|2023-06-15 03:50:00|8554.9|8553.4|8553.7|8552.2|8554.9|8553.4|8553.7|8552.2|53
1686801300000|2023-06-15 03:55:00|8553.6|8552.1|8552.7|8551.2|8553.7|8552.2|8552.6|8551.1|120
1686801600000|2023-06-15 04:00:00|8552.8|8551.3|8553.7|8552.2|8554.2|8552.7|8552.6|8551.1|123
1686801900000|2023-06-15 04:05:00|8553.6|8552.1|8555.5|8554|8556.1|8554.6|8553.5|8552|111
1686802200000|2023-06-15 04:10:00|8555.4|8553.9|8555.2|8553.7|8556.1|8554.6|8554.7|8553.2|85
1686802500000|2023-06-15 04:15:00|8555.1|8553.6|8555.3|8553.8|8555.9|8554.4|8554.8|8553.3|78
1686802800000|2023-06-15 04:20:00|8555.2|8553.7|8555.9|8554.4|8556|8554.5|8555.2|8553.7|84
1686803100000|2023-06-15 04:25:00|8555.8|8554.3|8557.1|8555.6|8557.3|8555.8|8555.4|8554.1|97
1686803400000|2023-06-15 04:30:00|8557|8555.5|8556.2|8554.7|8557.1|8555.6|8555.8|8554.3|62
1686803700000|2023-06-15 04:35:00|8556.3|8554.8|8555.8|8554.3|8556.3|8554.8|8555.2|8553.9|89
1686804000000|2023-06-15 04:40:00|8555.7|8554.2|8555.9|8554.4|8556|8554.5|8555|8553.6|55
1686804300000|2023-06-15 04:45:00|8555.8|8554.3|8554.8|8553.3|8555.8|8554.3|8554.3|8552.8|86
1686804600000|2023-06-15 04:50:00|8554.9|8553.4|8555.7|8554.2|8555.8|8554.3|8554.5|8553.3|71
1686804900000|2023-06-15 04:55:00|8555.8|8554.3|8555.7|8554.2|8555.9|8554.6|8555.2|8553.7|63
1686805200000|2023-06-15 05:00:00|8555.6|8554.1|8555.7|8554.2|8556.8|8555.3|8555|8553.5|151
1686805500000|2023-06-15 05:05:00|8555.6|8554.1|8554.6|8553.7|8556.3|8554.8|8554.5|8553.2|145
1686805800000|2023-06-15 05:10:00|8554.5|8553.6|8555|8553.5|8555.5|8554.2|8554.4|8552.9|106
1686806100000|2023-06-15 05:15:00|8554.6|8553.7|8554.6|8553.1|8555.2|8553.8|8554.3|8552.8|108
1686806400000|2023-06-15 05:20:00|8554.5|8553|8553.9|8552.4|8554.5|8553|8553.5|8552|75
1686806700000|2023-06-15 05:25:00|8553.8|8552.3|8554.3|8552.8|8554.5|8553.1|8553.1|8551.8|135
1686807000000|2023-06-15 05:30:00|8554.4|8552.9|8553.5|8552|8555|8553.7|8553.4|8551.9|163
1686807300000|2023-06-15 05:35:00|8553.6|8552.1|8552.5|8551|8554|8552.5|8552.3|8551|152
1686807600000|2023-06-15 05:40:00|8552.3|8551.4|8552.9|8551.4|8553.3|8551.8|8552.3|8551|126
1686807900000|2023-06-15 05:45:00|8553|8551.5|8553.1|8551.6|8553.6|8552.1|8552.5|8551|130
1686808200000|2023-06-15 05:50:00|8553.2|8551.7|8552.6|8551.1|8553.6|8552.1|8552|8550.5|149
1686808500000|2023-06-15 05:55:00|8552.7|8551.2|8552.7|8551.2|8553.5|8552|8552.3|8550.9|118
1686808800000|2023-06-15 06:00:00|8552.8|8551.3|8551|8549.5|8554|8552.9|8550.2|8548.9|347
1686809100000|2023-06-15 06:05:00|8550.8|8549.3|8549.5|8548|8551.1|8549.7|8548.5|8547.1|250
1686809400000|2023-06-15 06:10:00|8549.4|8547.9|8550|8549.1|8550.3|8549.2|8548.1|8547|195
1686809700000|2023-06-15 06:15:00|8549.9|8549|8551.5|8550|8552|8550.5|8549.6|8548.4|217
1686810000000|2023-06-15 06:20:00|8551.2|8550.3|8551.4|8549.9|8553|8551.5|8551.2|8549.8|200
1686810300000|2023-06-15 06:25:00|8551.3|8549.8|8551.5|8550|8552.2|8551.2|8550.6|8549.2|191
1686810600000|2023-06-15 06:30:00|8551.6|8550.1|8550.2|8548.7|8551.6|8550.2|8548.6|8547.3|176
1686810900000|2023-06-15 06:35:00|8550.3|8548.8|8551.7|8550.2|8552.1|8550.6|8549.8|8548.6|202
1686811200000|2023-06-15 06:40:00|8551.8|8550.3|8552.5|8551|8552.6|8551.1|8551.1|8549.6|172
1686811500000|2023-06-15 06:45:00|8552.6|8551.1|8551.2|8549.7|8553|8551.7|8551.1|8549.6|200
1686811800000|2023-06-15 06:50:00|8551.3|8549.8|8550.7|8549.2|8551.8|8550.6|8549.8|8548.3|251
1686812100000|2023-06-15 06:55:00|8550.5|8549|8547.6|8546.7|8550.9|8549.4|8546.9|8545.9|220
1686812400000|2023-06-15 07:00:00|8547.9|8546.4|8546.5|8545.6|8550|8549|8546.4|8545.4|231
1686812700000|2023-06-15 07:05:00|8546.6|8545.7|8549.4|8548.5|8549.6|8548.7|8546.6|8545.7|216
1686813000000|2023-06-15 07:10:00|8549.3|8548.4|8549.9|8549|8551.4|8550.1|8549.3|8548.3|144
1686813300000|2023-06-15 07:15:00|8549.8|8548.9|8545.4|8543.9|8551.1|8549.9|8544.5|8543|230
1686813600000|2023-06-15 07:20:00|8545.5|8544|8550.2|8549.3|8550.2|8549.3|8544.4|8543|210
1686813900000|2023-06-15 07:25:00|8550.1|8549.2|8550.2|8549.3|8550.9|8550|8548.8|8547.9|157
1686814200000|2023-06-15 07:30:00|8550.3|8549.4|8550.3|8549.4|8552.5|8551.4|8548.7|8547.8|239
1686814500000|2023-06-15 07:35:00|8550.4|8549.5|8555.3|8554.4|8555.6|8554.5|8550.4|8549.5|181
1686814800000|2023-06-15 07:40:00|8555.4|8554.5|8556|8555.1|8556.1|8555.2|8552.4|8551.5|235
1686815100000|2023-06-15 07:45:00|8555.9|8555|8554.9|8554|8556.1|8555.2|8554.4|8553.5|149
1686815400000|2023-06-15 07:50:00|8555|8554.1|8554|8553.1|8556.1|8555.2|8553.8|8552.9|161
1686815700000|2023-06-15 07:55:00|8554.1|8553.2|8556|8555.1|8556.7|8555.8|8552|8551.1|226
1686816000000|2023-06-15 08:00:00|8556.3|8554.8|8557|8556.1|8557.7|8556.8|8555.8|8554.8|163
1686816300000|2023-06-15 08:05:00|8556.9|8556|8557|8556.1|8558.2|8557.3|8556.8|8555.9|118
1686816600000|2023-06-15 08:10:00|8557.1|8556.2|8555.2|8554.3|8557.5|8556.6|8554.7|8553.4|157
1686816900000|2023-06-15 08:15:00|8554.9|8554|8553.2|8552.3|8555.7|8554.4|8552.7|8551.6|108
1686817200000|2023-06-15 08:20:00|8553.1|8552.2|8552.9|8552|8554.6|8553.2|8552.7|8551.2|164
1686817500000|2023-06-15 08:25:00|8552.8|8551.9|8549.4|8547.9|8553.1|8552|8549.3|8547.9|151
1686817800000|2023-06-15 08:30:00|8549.3|8547.8|8548|8547.1|8550.7|8549.8|8547.9|8546.8|171
1686818100000|2023-06-15 08:35:00|8547.9|8547|8551|8550.1|8551.3|8550.1|8547.2|8546.3|212
1686818400000|2023-06-15 08:40:00|8550.9|8550|8555|8554.1|8555|8554.1|8550.5|8549.6|186
1686818700000|2023-06-15 08:45:00|8554.9|8554|8555|8554.1|8555|8554.1|8552.8|8551.8|165
1686819000000|2023-06-15 08:50:00|8554.9|8554|8555.4|8553.9|8556.3|8555.4|8554.9|8553.5|116
1686819300000|2023-06-15 08:55:00|8555.3|8553.8|8556.9|8555.4|8557|8555.7|8554.8|8553.7|192
1686819600000|2023-06-15 09:00:00|8556.8|8555.3|8558.5|8557|8558.6|8557.1|8556.8|8555.3|158
1686819900000|2023-06-15 09:05:00|8558.3|8556.8|8559.6|8558.1|8560.4|8558.9|8558|8556.5|167
1686820200000|2023-06-15 09:10:00|8559.4|8557.9|8561|8559.5|8561.1|8559.6|8558.5|8557|174
1686820500000|2023-06-15 09:15:00|8561.8|8560.3|8563.6|8562.1|8564.3|8562.8|8561.5|8560|348
1686820800000|2023-06-15 09:20:00|8563.7|8562.2|8562|8560.5|8564.3|8563.1|8560.9|8559.4|229
1686821100000|2023-06-15 09:25:00|8561.9|8560.4|8564.2|8562.7|8565.1|8564.1|8560.5|8559.3|154
1686821400000|2023-06-15 09:30:00|8564.3|8562.8|8567.9|8566.4|8568|8566.5|8562.6|8561.7|228
1686821700000|2023-06-15 09:35:00|8567.8|8566.3|8566.3|8565.4|8568.8|8567.9|8566.1|8564.6|156
1686822000000|2023-06-15 09:40:00|8566.4|8565.5|8567.7|8566.8|8569.1|8567.9|8566.3|8565.2|133
1686822300000|2023-06-15 09:45:00|8567.8|8566.9|8567.4|8566.5|8567.8|8566.9|8566.5|8565.3|126
1686822600000|2023-06-15 09:50:00|8567.3|8566.4|8566.1|8565.2|8567.3|8566.4|8564.4|8562.9|138
1686822900000|2023-06-15 09:55:00|8566|8565.1|8567.3|8566.4|8567.9|8566.7|8565.4|8564.5|163
1686823200000|2023-06-15 10:00:00|8567.4|8566.5|8565.8|8564.3|8568.1|8567|8565.4|8563.9|181
1686823500000|2023-06-15 10:05:00|8565.7|8564.2|8562.1|8561.2|8566|8564.6|8561.6|8560.7|161
1686823800000|2023-06-15 10:10:00|8561.9|8561|8562.1|8561.2|8562.2|8561.3|8560.4|8559.5|143
1686824100000|2023-06-15 10:15:00|8562.2|8561.3|8564.3|8563.4|8564.9|8564|8561.6|8560.7|187
1686824400000|2023-06-15 10:20:00|8564.2|8563.3|8566.3|8565.4|8566.5|8565.6|8564.1|8563.2|171
1686824700000|2023-06-15 10:25:00|8566.4|8565.5|8566.2|8565.3|8566.8|8565.9|8565.5|8564.6|162
1686825000000|2023-06-15 10:30:00|8566.3|8565.4|8564.9|8564|8566.3|8565.4|8564|8563.1|154
1686825300000|2023-06-15 10:35:00|8564.8|8563.9|8565.7|8564.8|8566.8|8565.7|8564.2|8563.3|136
1686825600000|2023-06-15 10:40:00|8565.6|8564.7|8563.3|8562.4|8565.7|8564.8|8562.7|8561.8|155
1686825900000|2023-06-15 10:45:00|8563.4|8562.5|8562|8561.1|8563.8|8562.9|8560.7|8559.8|182
1686826200000|2023-06-15 10:50:00|8562.1|8561.2|8562.9|8562|8563|8562.1|8562.1|8561.2|79
1686826500000|2023-06-15 10:55:00|8562.8|8561.9|8559.8|8558.9|8563.2|8562|8559.3|8558.4|154
1686826800000|2023-06-15 11:00:00|8560|8559.1|8558.1|8557.2|8560.4|8559.5|8557.8|8556.9|160
1686827100000|2023-06-15 11:05:00|8558.2|8557.3|8558.1|8557.2|8559.3|8558.4|8557.8|8556.9|160
1686827400000|2023-06-15 11:10:00|8558.2|8557.3|8557.7|8556.8|8558.8|8557.9|8557.5|8556.6|138
1686827700000|2023-06-15 11:15:00|8557.5|8556.6|8558.4|8557.5|8558.5|8557.6|8557.2|8556.3|123
1686828000000|2023-06-15 11:20:00|8558.5|8557.6|8557.7|8556.8|8558.8|8557.9|8555.9|8555|142
1686828300000|2023-06-15 11:25:00|8557.8|8556.9|8553.9|8553|8558|8557.1|8553.8|8552.9|138
1686828600000|2023-06-15 11:30:00|8553.8|8552.9|8553.6|8552.7|8553.8|8552.9|8552|8551.1|182
1686828900000|2023-06-15 11:35:00|8553.5|8552.6|8553.6|8552.7|8554.3|8553.4|8551.6|8550.7|131
1686829200000|2023-06-15 11:40:00|8553.5|8552.6|8555.2|8554.3|8555.2|8554.3|8553|8552.1|147
1686829500000|2023-06-15 11:45:00|8555.3|8554.4|8556.3|8555.4|8557.1|8555.8|8554.9|8553.9|176
1686829800000|2023-06-15 11:50:00|8556.2|8555.3|8554.5|8553.6|8556.5|8555.6|8554.4|8553.5|191
1686830100000|2023-06-15 11:55:00|8554.4|8553.5|8556.3|8555.4|8558.1|8557.2|8553.3|8552.4|295
1686830400000|2023-06-15 12:00:00|8556.4|8555.5|8555.5|8554.6|8557.3|8556.4|8554.1|8553.2|327
1686830700000|2023-06-15 12:05:00|8555.6|8554.7|8555.8|8554.9|8556.7|8555.6|8555.1|8554|211
1686831000000|2023-06-15 12:10:00|8555.6|8554.7|8562.1|8554.2|8562.1|8557.9|8554.7|8553.6|359
1686831300000|2023-06-15 12:15:00|8562.4|8553.7|8567.8|8566.3|8574.2|8572.4|8559.7|8553.3|1048
1686831600000|2023-06-15 12:20:00|8568.4|8566.9|8574.4|8572.9|8575|8573.7|8567.6|8566.1|499
1686831900000|2023-06-15 12:25:00|8574.3|8572.8|8582.8|8575.4|8583.2|8579.3|8574.1|8572.6|435
1686832200000|2023-06-15 12:30:00|8583.3|8574.8|8585.3|8583.8|8587|8585.5|8576.3|8570.6|959
1686832500000|2023-06-15 12:35:00|8585.2|8583.7|8589|8587.5|8589.5|8588.3|8584.1|8582.8|511
1686832800000|2023-06-15 12:40:00|8589.1|8587.6|8589.9|8588.4|8590.3|8588.9|8586.9|8586|392
1686833100000|2023-06-15 12:45:00|8590|8588.5|8589.6|8588.1|8592.4|8591|8589.4|8588|380
1686833400000|2023-06-15 12:50:00|8589.3|8587.8|8575.7|8574.8|8589.3|8588|8574.5|8573.2|620
1686833700000|2023-06-15 12:55:00|8576|8574.5|8577|8575.5|8577.2|8576.1|8572|8571.1|561
1686834000000|2023-06-15 13:00:00|8576.9|8575.4|8574.5|8573|8585.2|8583.7|8572.7|8571.8|634
1686834300000|2023-06-15 13:05:00|8574.6|8573.1|8577.2|8576.3|8581.1|8579.6|8574.5|8573|459
1686834600000|2023-06-15 13:10:00|8577.1|8576.2|8578.5|8577|8580.9|8580|8576.3|8575|324
1686834900000|2023-06-15 13:15:00|8578.4|8576.9|8581|8580.1|8581.3|8580.4|8575.1|8573.6|490
1686835200000|2023-06-15 13:20:00|8580.9|8580|8580.8|8579.3|8585.2|8584.1|8579.9|8578.7|542
1686835500000|2023-06-15 13:25:00|8580.7|8579.2|8580.9|8579.4|8581.8|8580.5|8578.6|8577.3|383
1686835800000|2023-06-15 13:30:00|8580.8|8579.3|8580.7|8579.8|8582.5|8581.4|8578.7|8577.6|391
1686836100000|2023-06-15 13:35:00|8580.8|8579.9|8573.1|8571.6|8582.1|8581.2|8572.8|8571.6|432
1686836400000|2023-06-15 13:40:00|8573.2|8571.7|8580.6|8579.7|8580.8|8579.7|8571.1|8570.2|418
1686836700000|2023-06-15 13:45:00|8580.4|8579.5|8573.4|8572.5|8580.6|8579.5|8572.5|8571.6|354
1686837000000|2023-06-15 13:50:00|8573.5|8572.6|8571.7|8570.8|8574.3|8573.4|8571.1|8569.6|322
1686837300000|2023-06-15 13:55:00|8571.5|8570.6|8568.5|8567.6|8571.8|8570.9|8567.5|8566.6|305
1686837600000|2023-06-15 14:00:00|8568.7|8567.8|8566.7|8565.8|8569|8568.1|8565.8|8564.9|423
1686837900000|2023-06-15 14:05:00|8566.8|8565.9|8569.4|8568.5|8570.5|8569.6|8563.6|8562.2|495
1686838200000|2023-06-15 14:10:00|8569.3|8568.4|8568.4|8567.5|8569.8|8568.9|8567.4|8566.5|407
1686838500000|2023-06-15 14:15:00|8568.3|8567.4|8568.1|8567.2|8569.9|8568.9|8567.6|8566.7|255
1686838800000|2023-06-15 14:20:00|8568.2|8567.3|8570.8|8569.9|8570.9|8570|8567.5|8566.6|276
1686839100000|2023-06-15 14:25:00|8570.7|8569.8|8567.5|8566.6|8571.1|8570.2|8567.5|8566.6|332
1686839400000|2023-06-15 14:30:00|8567.4|8566.5|8563.8|8562.9|8568.4|8567.5|8563.1|8562.2|378
1686839700000|2023-06-15 14:35:00|8563.7|8562.8|8564.8|8563.9|8567.6|8566.7|8563.7|8562.8|310
1686840000000|2023-06-15 14:40:00|8564.9|8564|8563.6|8562.7|8566.4|8565.5|8562|8561.1|336
1686840300000|2023-06-15 14:45:00|8563.5|8562.6|8563.4|8562.5|8564.2|8563.3|8562.6|8561.7|274
1686840600000|2023-06-15 14:50:00|8563.5|8562.6|8562.2|8561.3|8563.7|8562.7|8561.5|8560.6|248
1686840900000|2023-06-15 14:55:00|8562.3|8561.4|8562.3|8561.4|8563.4|8562.5|8560.9|8560|408
1686841200000|2023-06-15 15:00:00|8562.2|8561.3|8567.2|8566.3|8567.2|8566.3|8561.5|8560.6|419
1686841500000|2023-06-15 15:05:00|8567.4|8566.5|8572.5|8571.6|8572.6|8571.7|8567.4|8566.5|277
1686841800000|2023-06-15 15:10:00|8572.3|8571.4|8570.8|8569.9|8572.6|8571.7|8570.3|8569.4|203
1686842100000|2023-06-15 15:15:00|8570.9|8570|8572.1|8571.2|8573.1|8572.2|8570.7|8569.8|267
1686842400000|2023-06-15 15:20:00|8572.2|8571.3|8565.7|8564.8|8572.4|8571.5|8565.1|8564.2|243
1686842700000|2023-06-15 15:25:00|8565.8|8564.9|8564.6|8563.7|8566.4|8565.5|8564.6|8563.7|211
1686843000000|2023-06-15 15:30:00|8565.5|8564|8566.8|8565.9|8567.2|8566.3|8565.4|8564|253
1686843300000|2023-06-15 15:35:00|8566.7|8565.8|8566.2|8565.3|8567.9|8567|8566|8565.1|199
1686843600000|2023-06-15 15:40:00|8566|8565.1|8568.8|8567.9|8568.8|8567.9|8565.2|8564.3|175
1686843900000|2023-06-15 15:45:00|8568.9|8568|8567.5|8566.6|8569.6|8568.7|8567.3|8566.4|164
1686844200000|2023-06-15 15:50:00|8567.6|8566.7|8568.3|8567.4|8568.4|8567.4|8563.1|8561.6|275
1686844500000|2023-06-15 15:55:00|8568.2|8567.3|8568.5|8567.6|8568.7|8567.7|8567.7|8566.5|185
1686844800000|2023-06-15 16:00:00|8568.6|8567.7|8568.1|8567.2|8569|8567.8|8567.8|8566.9|184
1686845100000|2023-06-15 16:05:00|8568.2|8567.3|8569.3|8568.4|8569.7|8568.6|8568.1|8567.2|147
1686845400000|2023-06-15 16:10:00|8569.4|8568.5|8568.9|8568|8569.9|8569|8568.7|8567.8|115
1686845700000|2023-06-15 16:15:00|8568.8|8567.9|8568.9|8568|8569.6|8568.7|8567|8566.1|180
1686846000000|2023-06-15 16:20:00|8568.8|8567.9|8570.1|8569.2|8570.7|8569.7|8568.4|8567.5|205
1686846300000|2023-06-15 16:25:00|8570|8569.1|8570|8569.1|8570.5|8569.6|8568.2|8567.3|165
1686846600000|2023-06-15 16:30:00|8570.1|8569.2|8570.3|8569.4|8570.9|8569.9|8568.8|8567.9|132
1686846900000|2023-06-15 16:35:00|8570.2|8569.3|8567.4|8566.5|8570.8|8569.9|8567.3|8566.4|168
1686847200000|2023-06-15 16:40:00|8567.5|8566.6|8566.2|8565.3|8567.8|8566.9|8565.5|8564.6|189
1686847500000|2023-06-15 16:45:00|8566.1|8565.2|8567|8566.1|8567.3|8566.4|8565.9|8565|154
1686847800000|2023-06-15 16:50:00|8566.9|8566|8568.7|8567.8|8569|8568.1|8566.8|8565.9|134
1686848100000|2023-06-15 16:55:00|8568.9|8568|8567.6|8566.7|8569.7|8568.8|8567.5|8566.6|209
1686848400000|2023-06-15 17:00:00|8567.7|8566.8|8567.9|8567|8568.6|8567.7|8566.9|8566|152
1686848700000|2023-06-15 17:05:00|8567.8|8566.9|8569.2|8568.3|8569.7|8568.8|8567.1|8566.2|147
1686849000000|2023-06-15 17:10:00|8569.1|8568.2|8568.1|8567.2|8569.8|8568.9|8567.3|8566.4|113
1686849300000|2023-06-15 17:15:00|8568.2|8567.3|8569.6|8568.7|8569.6|8568.7|8567.5|8566.6|92
1686849600000|2023-06-15 17:20:00|8569.5|8568.6|8568|8567.1|8569.5|8568.6|8567.4|8566.5|108
1686849900000|2023-06-15 17:25:00|8567.9|8567|8568.6|8567.7|8569|8568.1|8567.8|8566.9|78
1686850200000|2023-06-15 17:30:00|8568.7|8567.8|8568.3|8567.4|8569.3|8568.4|8568.2|8567.3|99
1686850500000|2023-06-15 17:35:00|8568.4|8567.5|8568.4|8567.5|8568.7|8567.8|8567.7|8566.8|114
1686850800000|2023-06-15 17:40:00|8568.5|8567.6|8567|8566.1|8568.5|8567.6|8566.8|8565.9|90
1686851100000|2023-06-15 17:45:00|8566.9|8566|8567.5|8566.6|8568.2|8567.3|8566.9|8566|118
1686851400000|2023-06-15 17:50:00|8567.4|8566.5|8568.1|8567.2|8568.8|8567.9|8567.4|8566.5|109
1686851700000|2023-06-15 17:55:00|8568.2|8567.3|8567.7|8566.8|8568.3|8567.4|8566.9|8566|139
1686852000000|2023-06-15 18:00:00|8567.8|8566.9|8567.1|8566.2|8569.2|8568.3|8567|8566.1|152
1686852300000|2023-06-15 18:05:00|8567|8566.1|8566.4|8565.5|8567.3|8566.4|8566.3|8565.4|124
1686852600000|2023-06-15 18:10:00|8566.3|8565.4|8565.7|8564.8|8566.3|8565.4|8565.5|8564.6|91
1686852900000|2023-06-15 18:15:00|8565.8|8564.9|8566.1|8565.2|8566.2|8565.3|8565.3|8564.4|94
1686853200000|2023-06-15 18:20:00|8566.2|8565.3|8566.2|8565.3|8566.4|8565.5|8565.6|8564.7|82
1686853500000|2023-06-15 18:25:00|8566.1|8565.2|8566.5|8565.6|8566.7|8565.8|8566.1|8565.2|92
1686853800000|2023-06-15 18:30:00|8566.6|8565.7|8566.2|8565.3|8566.7|8565.8|8566|8565.1|97
1686854100000|2023-06-15 18:35:00|8566.3|8565.4|8567.3|8566.4|8567.3|8566.4|8566|8565.1|112
1686854400000|2023-06-15 18:40:00|8567.4|8566.5|8567|8566.1|8567.4|8566.5|8566.1|8565.2|103
1686854700000|2023-06-15 18:45:00|8566.9|8566|8566.3|8565.4|8567.1|8566.2|8566.1|8565.2|94
1686855000000|2023-06-15 18:50:00|8566.2|8565.3|8566.1|8565.2|8566.8|8565.9|8566|8565.1|76
1686855300000|2023-06-15 18:55:00|8566|8565.1|8567.5|8566.6|8568.7|8567.8|8565.9|8565|151
1686855600000|2023-06-15 19:00:00|8567.6|8566.7|8567.1|8566.2|8568.9|8568|8567.1|8566.2|154
1686855900000|2023-06-15 19:05:00|8567|8566.1|8566.9|8566|8567.8|8566.3|8566.1|8565.2|98
1686856200000|2023-06-15 19:10:00|8566.8|8565.9|8567.2|8566.3|8567.4|8566.5|8566.3|8565.4|112
1686856500000|2023-06-15 19:15:00|8567.3|8566.4|8566.8|8565.9|8567.5|8566.6|8566.5|8565.6|134
1686856800000|2023-06-15 19:20:00|8567|8566.1|8567|8566.1|8567.5|8566.6|8566.6|8565.7|98
1686857100000|2023-06-15 19:25:00|8567.1|8566.2|8567.4|8566.5|8567.5|8566.6|8566.9|8566|71
1686857400000|2023-06-15 19:30:00|8567.5|8566.6|8566.4|8565.5|8567.7|8566.8|8566.3|8565.4|111
1686857700000|2023-06-15 19:35:00|8566.3|8565.4|8566.5|8565.6|8566.7|8565.8|8566|8565.1|104
1686858000000|2023-06-15 19:40:00|8566.4|8565.5|8566.4|8565.5|8566.7|8565.8|8565.9|8565|113
1686858300000|2023-06-15 19:45:00|8566.5|8565.6|8565.2|8564.3|8566.8|8565.9|8565.1|8564.2|84
1686858600000|2023-06-15 19:50:00|8565.1|8564.2|8564.5|8563.6|8565.2|8564.3|8563.4|8562.5|149
1686858900000|2023-06-15 19:55:00|8564.6|8563.7|8564|8563.1|8565.3|8564.4|8563.7|8562.8|176
1686859200000|2023-06-15 20:00:00|8563.9|8563|8564.8|8563.9|8565.7|8564.8|8563.9|8563|144
1686859500000|2023-06-15 20:05:00|8564.9|8564|8564.9|8564|8565.3|8564.4|8564.6|8563.7|96
1686859800000|2023-06-15 20:10:00|8565.2|8563.7|8564.5|8563.6|8565.5|8564.6|8564.4|8563.5|61
1686860100000|2023-06-15 20:15:00|8564.4|8563.5|8564.4|8563.5|8564.9|8563.7|8564.2|8563|61
1686860400000|2023-06-15 20:20:00|8564.6|8563.7|8564.7|8563.2|8565.1|8564|8564.4|8563.2|58
1686860700000|2023-06-15 20:25:00|8564.4|8563.5|8564.6|8563.1|8564.7|8563.5|8564.2|8562.9|32
1686861000000|2023-06-15 20:30:00|8564.5|8563|8564.6|8563.1|8564.9|8563.6|8564|8562.7|69
1686861300000|2023-06-15 20:35:00|8564.7|8563.2|8563.7|8562.2|8564.9|8563.6|8563.6|8562.1|49
1686861600000|2023-06-15 20:40:00|8563.8|8562.3|8564.3|8563.4|8564.8|8563.5|8563.8|8562.3|33
1686861900000|2023-06-15 20:45:00|8564.6|8563.1|8563.8|8562.3|8564.6|8563.1|8563.8|8562.3|36
1686862200000|2023-06-15 20:50:00|8563.9|8562.4|8563.1|8561.6|8563.9|8562.4|8563|8561.5|71
1686862500000|2023-06-15 20:55:00|8563.4|8561|8564.3|8559.1|8565.5|8561.4|8562.9|8558.8|262
1686862800000|2023-06-15 21:00:00|8569.5|8557.6|8570.7|8558.8|8570.7|8558.8|8568.2|8556.3|25
1686863100000|2023-06-15 21:05:00|8569.7|8557.8|8567.9|8556|8570|8558.1|8567.9|8556|23
1686863400000|2023-06-15 21:10:00|8568|8556.1|8567.1|8555.2|8568.7|8556.8|8566|8554.1|22
1686863700000|2023-06-15 21:15:00|8567.3|8555.4|8567.2|8555.3|8568.3|8556.4|8566.4|8554.5|718
1686864000000|2023-06-15 21:20:00|8567.1|8555.2|8567.2|8555.3|8568.7|8556.8|8566.4|8554.5|472
1686864300000|2023-06-15 21:25:00|8567.1|8555.2|8566.8|8554.9|8567.2|8555.3|8565.7|8553.8|212
1686864600000|2023-06-15 21:30:00|8567|8555.1|8567.6|8555.7|8567.9|8556|8566.7|8554.8|58
1686864900000|2023-06-15 21:35:00|8567.5|8555.6|8566.5|8554.7|8567.8|8556.4|8565.5|8554.6|21
1686865200000|2023-06-15 21:40:00|8566.6|8555.8|8568|8556.1|8568|8556.3|8565.4|8554.6|18
1686865500000|2023-06-15 21:45:00|8567.8|8555.9|8568.4|8556.5|8568.5|8556.6|8567.7|8555.8|24
1686865800000|2023-06-15 21:50:00|8568.5|8556.6|8568.5|8556.6|8568.5|8556.6|8568.4|8556.5|29
1686866100000|2023-06-15 21:55:00|8568.4|8556.5|8566.2|8556|8568.4|8557.9|8564.4|8555.2|55
1686866400000|2023-06-15 22:00:00|8567.8|8557.3|8563.6|8560.3|8569.7|8560.7|8563.5|8557.3|289
1686866700000|2023-06-15 22:05:00|8563.1|8560.7|8563.7|8561.4|8564.4|8561.8|8562.4|8560|109
1686867000000|2023-06-15 22:10:00|8563.8|8561.2|8563.5|8561.2|8564.1|8561.8|8562.5|8560.2|108
1686867300000|2023-06-15 22:15:00|8563.7|8561.4|8563.5|8562|8564|8562.1|8562.8|8561.1|96
1686867600000|2023-06-15 22:20:00|8563.6|8562.1|8562.5|8560.2|8563.9|8562.2|8562.1|8560.2|68
1686867900000|2023-06-15 22:25:00|8562.4|8560.3|8562.6|8561.1|8563.5|8561.9|8562.4|8560.3|85
1686868200000|2023-06-15 22:30:00|8562.7|8561.2|8562.7|8561.2|8563|8561.4|8562.3|8560.5|65
1686868500000|2023-06-15 22:35:00|8562.8|8561.3|8562.2|8560.7|8563|8561.5|8562.1|8560.6|95
1686868800000|2023-06-15 22:40:00|8562.3|8560.8|8562.5|8561|8562.8|8561.3|8561.6|8560.1|164
1686869100000|2023-06-15 22:45:00|8562.4|8560.9|8563.7|8562.2|8563.7|8562.2|8562.2|8560.7|169
1686869400000|2023-06-15 22:50:00|8563.6|8562.1|8563.1|8561.6|8563.7|8562.2|8562.2|8560.7|109
1686869700000|2023-06-15 22:55:00|8562.9|8561.4|8563|8561.5|8563.3|8561.8|8562.2|8560.7|52
1686870000000|2023-06-15 23:00:00|8563.1|8561.6|8562.2|8560.7|8563.6|8562.1|8561.7|8560.2|77
1686870300000|2023-06-15 23:05:00|8562.1|8560.6|8562.3|8560.8|8562.8|8561.3|8561.9|8560.4|108
1686870600000|2023-06-15 23:10:00|8562.4|8560.9|8561.8|8560.3|8562.4|8560.9|8561.3|8559.8|62
1686870900000|2023-06-15 23:15:00|8561.9|8560.4|8562.3|8561.4|8562.6|8561.4|8561.9|8560.4|70
1686871200000|2023-06-15 23:20:00|8562.1|8561.2|8562.4|8560.9|8562.8|8561.4|8562|8560.6|56
1686871500000|2023-06-15 23:25:00|8562.5|8561|8562.5|8561|8563.3|8561.8|8562.3|8560.8|76
1686871800000|2023-06-15 23:30:00|8562.6|8561.1|8561.7|8560.2|8563|8561.5|8561.7|8560.2|67
1686872100000|2023-06-15 23:35:00|8561.6|8560.1|8562.2|8560.7|8562.8|8561.3|8561.2|8560.1|97
1686872400000|2023-06-15 23:40:00|8562.1|8560.6|8561.3|8559.8|8562.2|8560.7|8561.1|8559.6|79
1686872700000|2023-06-15 23:45:00|8561.4|8559.9|8561.6|8560.1|8561.7|8560.5|8561.1|8559.7|41
1686873000000|2023-06-15 23:50:00|8561.3|8560.4|8561.3|8559.8|8561.9|8560.5|8561|8559.8|66
1686873300000|2023-06-15 23:55:00|8561.5|8560|8562.2|8560.7|8562.3|8560.8|8561.1|8559.6|44
1686873600000|2023-06-16 00:00:00|8562.3|8560.8|8562.3|8560.8|8563.2|8561.7|8562|8560.5|159
1686873900000|2023-06-16 00:05:00|8562.4|8560.9|8561.9|8560.4|8562.9|8561.4|8561.6|8560.1|75
1686874200000|2023-06-16 00:10:00|8561.8|8560.3|8561.8|8560.3|8562|8560.5|8561.4|8559.9|78
1686874500000|2023-06-16 00:15:00|8561.9|8560.4|8561.5|8560|8562|8560.5|8560.9|8559.4|63
1686874800000|2023-06-16 00:20:00|8561.7|8560.2|8561.6|8560.1|8561.8|8560.3|8561.2|8559.7|51
1686875100000|2023-06-16 00:25:00|8561.4|8559.9|8561.7|8560.2|8561.7|8560.3|8561.1|8559.9|56
1686875400000|2023-06-16 00:30:00|8561.8|8560.3|8561.9|8560.4|8562.4|8560.9|8561.3|8559.8|88
1686875700000|2023-06-16 00:35:00|8561.8|8560.3|8561.6|8560.1|8562.2|8560.7|8561.6|8560.1|72
1686876000000|2023-06-16 00:40:00|8561.7|8560.2|8561.4|8559.9|8561.8|8560.3|8561|8559.5|51
1686876300000|2023-06-16 00:45:00|8561.3|8559.8|8561.4|8559.9|8561.6|8560.3|8561.1|8559.7|62
1686876600000|2023-06-16 00:50:00|8561.3|8559.8|8561|8559.5|8561.6|8560.1|8560.1|8558.6|106
1686876900000|2023-06-16 00:55:00|8560.9|8559.4|8561.4|8559.9|8561.8|8560.3|8560.2|8558.7|118
1686877200000|2023-06-16 01:00:00|8561.5|8560|8561.6|8560.1|8562|8560.5|8561.2|8559.7|92
1686877500000|2023-06-16 01:05:00|8561.5|8560|8561.2|8559.7|8562.1|8560.6|8560.9|8559.4|78
1686877800000|2023-06-16 01:10:00|8561.3|8559.8|8561.2|8559.7|8561.5|8560|8560.9|8559.4|75
1686878100000|2023-06-16 01:15:00|8561.1|8559.6|8561.4|8559.9|8562|8560.5|8560.7|8559.6|123
1686878400000|2023-06-16 01:20:00|8561.5|8560|8560.2|8558.7|8561.6|8560.1|8560.2|8558.7|90
1686878700000|2023-06-16 01:25:00|8560.3|8558.8|8561.1|8559.6|8561.3|8559.8|8559.8|8558.7|89
1686879000000|2023-06-16 01:30:00|8561.3|8559.8|8562.4|8560.9|8562.6|8561.1|8560.8|8559.6|168
1686879300000|2023-06-16 01:35:00|8562.3|8560.8|8562.1|8560.6|8562.5|8561|8561.7|8560.3|136
1686879600000|2023-06-16 01:40:00|8562.2|8560.7|8561.3|8559.8|8562.2|8561|8560.9|8559.4|156
1686879900000|2023-06-16 01:45:00|8561.5|8560|8561.7|8560.2|8562.1|8560.6|8561|8559.5|131
1686880200000|2023-06-16 01:50:00|8561.8|8560.3|8561.6|8560.1|8561.8|8560.3|8560.8|8559.3|88
1686880500000|2023-06-16 01:55:00|8561.5|8560|8562.9|8561.4|8563|8561.5|8561.5|8560|88
1686880800000|2023-06-16 02:00:00|8563.1|8561.6|8564.4|8562.9|8564.5|8563|8562.9|8561.4|71
1686881100000|2023-06-16 02:05:00|8564.3|8562.8|8563.8|8562.3|8564.6|8563.1|8563.8|8562.3|82
1686881400000|2023-06-16 02:10:00|8563.9|8562.4|8564.3|8562.8|8564.6|8563.1|8563.9|8562.4|68
1686881700000|2023-06-16 02:15:00|8564.4|8562.9|8563.8|8562.3|8564.5|8563|8563.8|8562.3|60
1686882000000|2023-06-16 02:20:00|8563.9|8562.4|8564.9|8563.4|8565|8563.5|8563.5|8562|61
1686882300000|2023-06-16 02:25:00|8565|8563.5|8564.6|8563.1|8565.1|8563.6|8564.2|8562.7|66
1686882600000|2023-06-16 02:30:00|8564.5|8563|8564.5|8563|8564.9|8563.4|8564.4|8562.9|68
1686882900000|2023-06-16 02:35:00|8564.6|8563.1|8564|8562.5|8564.6|8563.1|8563.9|8562.4|84
1686883200000|2023-06-16 02:40:00|8564.1|8562.6|8564.1|8562.6|8565.1|8563.6|8563.7|8562.2|103
1686883500000|2023-06-16 02:45:00|8564|8562.5|8563.7|8562.2|8564.8|8563.3|8563.2|8561.7|288
1686883800000|2023-06-16 02:50:00|8563.6|8562.1|8564.7|8563.2|8564.8|8563.3|8563.2|8561.7|130
1686884100000|2023-06-16 02:55:00|8564.6|8563.1|8564.9|8563.4|8565.4|8563.9|8564.2|8562.7|125
1686884400000|2023-06-16 03:00:00|8565|8563.5|8565|8563.5|8565.3|8563.8|8563.9|8562.4|147
1686884700000|2023-06-16 03:05:00|8564.9|8563.4|8563.9|8562.4|8564.9|8563.5|8563.8|8562.3|81
1686885000000|2023-06-16 03:10:00|8564.1|8562.6|8563.6|8562.1|8564.2|8562.7|8563.5|8562|68
1686885300000|2023-06-16 03:15:00|8563.7|8562.2|8564|8562.5|8564|8562.5|8562.8|8561.5|91
1686885600000|2023-06-16 03:20:00|8563.9|8562.4|8563.7|8562.2|8564|8562.7|8563.4|8561.9|82
1686885900000|2023-06-16 03:25:00|8563.8|8562.3|8563.3|8561.8|8563.8|8562.3|8562.8|8561.3|77
1686886200000|2023-06-16 03:30:00|8563.2|8561.7|8562.6|8561.1|8563.4|8561.9|8562.3|8560.8|102
1686886500000|2023-06-16 03:35:00|8562.7|8561.2|8563.3|8561.8|8563.4|8561.9|8562.3|8561.1|55
1686886800000|2023-06-16 03:40:00|8563.4|8561.9|8563.3|8561.8|8563.5|8562.3|8563|8561.5|65
1686887100000|2023-06-16 03:45:00|8563.4|8561.9|8563.1|8561.6|8563.5|8562.2|8562.5|8561.1|70
1686887400000|2023-06-16 03:50:00|8563.2|8561.7|8563.2|8562.3|8563.9|8562.4|8563|8561.5|83
1686887700000|2023-06-16 03:55:00|8563.1|8562.2|8562.6|8561.1|8563.6|8562.4|8562.5|8561.1|103
1686888000000|2023-06-16 04:00:00|8562.7|8561.2|8562.8|8561.3|8563.2|8561.7|8562.3|8560.9|100
1686888300000|2023-06-16 04:05:00|8562.9|8561.4|8562.3|8560.8|8563.1|8561.6|8562.2|8560.7|94
1686888600000|2023-06-16 04:10:00|8562.2|8560.7|8563.3|8561.8|8563.6|8562.1|8562.2|8560.7|82
1686888900000|2023-06-16 04:15:00|8563.6|8562.1|8564.3|8562.8|8564.5|8563|8563.6|8562.1|85
1686889200000|2023-06-16 04:20:00|8564.2|8562.7|8563.7|8562.2|8564.3|8562.8|8563.6|8562.1|83
1686889500000|2023-06-16 04:25:00|8563.3|8561.8|8562.6|8561.1|8563.3|8561.8|8562.1|8560.6|97
1686889800000|2023-06-16 04:30:00|8562.7|8561.2|8562.7|8561.2|8563.1|8561.6|8562.4|8560.9|95
1686890100000|2023-06-16 04:35:00|8562.6|8561.1|8562.1|8560.6|8562.8|8561.3|8562|8560.5|119
1686890400000|2023-06-16 04:40:00|8562|8560.5|8562.1|8560.6|8562.3|8560.8|8561.8|8560.3|85
1686890700000|2023-06-16 04:45:00|8562|8560.5|8561.3|8559.8|8562.1|8560.6|8561.2|8559.7|75
1686891000000|2023-06-16 04:50:00|8561.4|8559.9|8561.6|8560.1|8561.8|8560.3|8561|8559.5|76
1686891300000|2023-06-16 04:55:00|8561.2|8560.3|8560.4|8558.9|8561.7|8560.4|8560.4|8558.9|74
1686891600000|2023-06-16 05:00:00|8560.3|8558.8|8560.6|8559.1|8561|8559.5|8560.2|8558.7|136
1686891900000|2023-06-16 05:05:00|8560.5|8559|8560.4|8558.9|8560.6|8559.1|8559.8|8558.3|80
1686892200000|2023-06-16 05:10:00|8560.5|8559|8561.1|8559.6|8561.1|8559.6|8560.4|8558.9|100
1686892500000|2023-06-16 05:15:00|8561|8559.5|8560.8|8559.3|8561|8559.5|8560.2|8558.9|64
1686892800000|2023-06-16 05:20:00|8560.9|8559.4|8560.3|8558.8|8560.9|8559.6|8560.2|8558.7|95
1686893100000|2023-06-16 05:25:00|8560.2|8558.7|8560.2|8558.7|8560.3|8558.8|8559.8|8558.3|114
1686893400000|2023-06-16 05:30:00|8560.3|8558.8|8560.2|8558.7|8560.6|8559.1|8559.6|8558.1|113
1686893700000|2023-06-16 05:35:00|8560.1|8558.6|8558.3|8557.4|8560.1|8558.6|8558.3|8557|54
1686894000000|2023-06-16 05:40:00|8558.4|8557.5|8559|8557.5|8559.2|8558.1|8558.2|8556.9|85
1686894300000|2023-06-16 05:45:00|8559.1|8557.6|8557.9|8557|8559.1|8557.6|8557.5|8556|103
1686894600000|2023-06-16 05:50:00|8558|8557.1|8558.3|8556.8|8559.2|8557.7|8557.9|8556.8|101
1686894900000|2023-06-16 05:55:00|8558.4|8556.9|8556.2|8554.7|8558.4|8556.9|8556|8554.5|152
1686895200000|2023-06-16 06:00:00|8556.4|8554.9|8557.6|8556.1|8558.2|8557|8556|8554.8|252
1686895500000|2023-06-16 06:05:00|8557.7|8556.2|8556.5|8555|8558.6|8557.1|8555.7|8554.4|237
1686895800000|2023-06-16 06:10:00|8556.6|8555.1|8557.3|8555.8|8557.6|8556.3|8556.1|8554.7|193
1686896100000|2023-06-16 06:15:00|8557.1|8556.2|8556.2|8555.3|8557.7|8556.8|8555.9|8555|181
1686896400000|2023-06-16 06:20:00|8556.3|8555.4|8552.7|8551.8|8557.9|8557|8552.2|8550.7|319
1686896700000|2023-06-16 06:25:00|8552.8|8551.9|8555.3|8554.4|8556|8555.1|8552.7|8551.4|197
1686897000000|2023-06-16 06:30:00|8555.4|8554.5|8552.9|8552|8556.3|8555.4|8552.2|8551.3|257
1686897300000|2023-06-16 06:35:00|8553.2|8551.7|8553.6|8552.7|8554.4|8553|8552.8|8551.5|196
1686897600000|2023-06-16 06:40:00|8553.7|8552.8|8554.7|8553.2|8554.7|8553.5|8551.5|8550.4|268
1686897900000|2023-06-16 06:45:00|8554.6|8553.1|8555.2|8553.7|8555.6|8554.1|8552.8|8551.7|244
1686898200000|2023-06-16 06:50:00|8555.3|8553.8|8554.3|8553.4|8555.3|8554.3|8553.7|8552.6|164
1686898500000|2023-06-16 06:55:00|8554.4|8553.5|8552.5|8551|8554.7|8553.5|8551.7|8550.2|253
1686898800000|2023-06-16 07:00:00|8552.3|8550.8|8555.4|8553.9|8555.7|8554.2|8552.3|8550.8|389
1686899100000|2023-06-16 07:05:00|8555.3|8553.8|8558.1|8556.6|8558.5|8557|8554.5|8553|292
1686899400000|2023-06-16 07:10:00|8558|8556.5|8557.9|8556.4|8558.5|8557|8555.1|8553.8|193
1686899700000|2023-06-16 07:15:00|8557.8|8556.3|8554.9|8553.4|8558.2|8556.7|8554.1|8552.6|245
1686900000000|2023-06-16 07:20:00|8555|8553.5|8552.4|8550.9|8555.1|8553.6|8550.7|8549.2|316
1686900300000|2023-06-16 07:25:00|8552.1|8551.2|8554.3|8553.4|8555.6|8554.1|8551.9|8550.6|255
1686900600000|2023-06-16 07:30:00|8554.6|8553.1|8553.5|8552|8555.3|8554.2|8553.1|8551.6|175
1686900900000|2023-06-16 07:35:00|8553.6|8552.1|8554.2|8552.7|8554.4|8553.1|8552.9|8551.5|208
1686901200000|2023-06-16 07:40:00|8554.1|8552.6|8553.5|8552|8555.2|8553.7|8553|8551.9|248
1686901500000|2023-06-16 07:45:00|8553.3|8551.8|8557|8555.5|8557|8555.5|8553|8551.8|243
1686901800000|2023-06-16 07:50:00|8556.9|8555.4|8557.4|8555.9|8557.6|8556.1|8555.3|8554.2|179
1686902100000|2023-06-16 07:55:00|8557.5|8556|8558.1|8556.6|8558.1|8556.6|8555.8|8554.3|231
1686902400000|2023-06-16 08:00:00|8558|8556.5|8557.9|8557|8558.8|8557.3|8555.8|8554.3|287
1686902700000|2023-06-16 08:05:00|8557.8|8556.9|8561.5|8560|8561.9|8560.4|8557.1|8556.2|222
1686903000000|2023-06-16 08:10:00|8561.6|8560.1|8559.6|8558.1|8563|8561.5|8558.6|8557.4|154
1686903300000|2023-06-16 08:15:00|8559.5|8558|8561.1|8559.6|8561.5|8560.3|8558.7|8557.7|194
1686903600000|2023-06-16 08:20:00|8560.9|8559.4|8560.4|8558.9|8561.9|8560.4|8560|8558.7|174
1686903900000|2023-06-16 08:25:00|8560.5|8559|8560.7|8559.2|8561.2|8559.9|8558.6|8557.4|179
1686904200000|2023-06-16 08:30:00|8560.8|8559.3|8565.2|8563.7|8566.7|8565.2|8560.5|8559|278
1686904500000|2023-06-16 08:35:00|8565.4|8563.9|8561.3|8560.4|8565.5|8564|8559.5|8558.5|224
1686904800000|2023-06-16 08:40:00|8561.6|8560.1|8560.4|8559.5|8563|8562|8560.2|8559.3|200
1686905100000|2023-06-16 08:45:00|8560.3|8559.4|8560.4|8558.9|8561.8|8560.5|8559.5|8558|207
1686905400000|2023-06-16 08:50:00|8560.3|8558.8|8561.1|8559.6|8561.2|8560|8559.2|8557.7|203
1686905700000|2023-06-16 08:55:00|8561.2|8559.7|8558.6|8557.1|8561.8|8560.7|8558.6|8557.1|164
1686906000000|2023-06-16 09:00:00|8558.7|8557.2|8557.8|8556.3|8558.8|8557.5|8555.9|8554.4|184
1686906300000|2023-06-16 09:05:00|8558|8556.5|8559.7|8558.8|8560.2|8559.3|8557.9|8556.5|172
1686906600000|2023-06-16 09:10:00|8559.8|8558.9|8558.7|8557.8|8560.2|8559.3|8558.7|8557.4|201
1686906900000|2023-06-16 09:15:00|8558.8|8557.9|8557.6|8556.7|8558.8|8557.9|8556|8554.8|211
1686907200000|2023-06-16 09:20:00|8557.5|8556.6|8558|8557.1|8558.3|8557.1|8555.4|8554.3|165
1686907500000|2023-06-16 09:25:00|8557.7|8556.8|8556.8|8555.9|8558.3|8557.4|8556.5|8555.6|129
1686907800000|2023-06-16 09:30:00|8556.9|8556|8560.5|8559.6|8560.6|8559.7|8556.8|8555.3|151
1686908100000|2023-06-16 09:35:00|8560.4|8559.5|8562.7|8561.8|8562.9|8561.8|8560.2|8559.3|163
1686908400000|2023-06-16 09:40:00|8562.6|8561.7|8560.1|8559.2|8562.8|8561.9|8559.7|8558.8|150
1686908700000|2023-06-16 09:45:00|8559.9|8559|8559.5|8558.6|8560.2|8559.3|8559.1|8558.2|132
1686909000000|2023-06-16 09:50:00|8559.4|8558.5|8560.8|8559.3|8562|8561.1|8559.4|8558.5|176
1686909300000|2023-06-16 09:55:00|8561|8559.5|8558.4|8556.9|8561.1|8559.9|8557.8|8556.7|195
1686909600000|2023-06-16 10:00:00|8558.3|8556.8|8557.3|8556.4|8559.3|8558.1|8556.9|8556|168
1686909900000|2023-06-16 10:05:00|8557.4|8556.5|8556.1|8555.2|8557.9|8556.5|8556|8555.1|116
1686910200000|2023-06-16 10:10:00|8556.5|8555|8556.9|8556|8558.3|8557.4|8556.1|8555|175
1686910500000|2023-06-16 10:15:00|8556.8|8555.9|8555.8|8554.9|8557.8|8556.6|8555.1|8554.2|159
1686910800000|2023-06-16 10:20:00|8555.9|8555|8554.3|8553.4|8557|8556.1|8554.3|8553.4|114
1686911100000|2023-06-16 10:25:00|8554.2|8553.3|8555.3|8554.4|8556|8555.1|8553.7|8552.8|110
1686911400000|2023-06-16 10:30:00|8555.2|8554.3|8559.2|8558.3|8559.4|8558.5|8554.7|8553.8|147
1686911700000|2023-06-16 10:35:00|8559.3|8558.4|8561.2|8560.3|8561.5|8560.6|8559.1|8558.2|132
1686912000000|2023-06-16 10:40:00|8561.1|8560.2|8560.8|8559.9|8561.4|8560.5|8559.6|8558.7|134
1686912300000|2023-06-16 10:45:00|8560.7|8559.8|8558.7|8557.8|8560.9|8560|8558.3|8557.4|81
1686912600000|2023-06-16 10:50:00|8558.8|8557.9|8559.3|8558.4|8560|8559.1|8558.5|8557.6|116
1686912900000|2023-06-16 10:55:00|8559.2|8558.3|8557.6|8556.7|8560.3|8559.4|8557.5|8556.6|130
1686913200000|2023-06-16 11:00:00|8557.7|8556.8|8560.3|8559.4|8563.1|8562.2|8557.7|8556.8|336
1686913500000|2023-06-16 11:05:00|8560.4|8559.5|8564.4|8563.5|8564.4|8563.5|8560.3|8559.4|172
1686913800000|2023-06-16 11:10:00|8564.8|8563.9|8563.6|8562.7|8565.5|8564.3|8563.2|8562.3|189
1686914100000|2023-06-16 11:15:00|8563.5|8562.6|8561.7|8560.8|8563.6|8562.7|8561.2|8560.3|105
1686914400000|2023-06-16 11:20:00|8561.6|8560.7|8560.7|8559.8|8561.6|8560.7|8560.2|8559.3|119
1686914700000|2023-06-16 11:25:00|8560.6|8559.7|8557.8|8556.9|8560.8|8559.9|8557.5|8556.6|103
1686915000000|2023-06-16 11:30:00|8557.9|8557|8555.8|8554.9|8558.3|8557.4|8555.6|8554.7|159
1686915300000|2023-06-16 11:35:00|8555.9|8555|8554.2|8553.3|8556|8555.1|8553.5|8552.6|164
1686915600000|2023-06-16 11:40:00|8554.1|8553.2|8552.2|8551.3|8554.3|8553.4|8552.2|8551.3|157
1686915900000|2023-06-16 11:45:00|8552.1|8551.2|8551.2|8550.3|8553.1|8552.2|8551.2|8550.3|181
1686916200000|2023-06-16 11:50:00|8551.5|8550.6|8549.9|8549|8552.8|8551.9|8548.5|8547.6|204
1686916500000|2023-06-16 11:55:00|8550|8549.1|8546.7|8545.8|8550.8|8549.9|8546.6|8545.7|177
1686916800000|2023-06-16 12:00:00|8546.8|8545.9|8545.1|8544.2|8547.2|8546.3|8545.1|8544.2|201
1686917100000|2023-06-16 12:05:00|8545|8544.1|8543.1|8542.2|8545.2|8544.3|8543|8542.1|240
1686917400000|2023-06-16 12:10:00|8543|8542.1|8543.9|8543|8544.1|8543.2|8542.3|8541.4|199
1686917700000|2023-06-16 12:15:00|8544|8543.1|8541.5|8540.6|8544.1|8543.2|8539.3|8538.4|318
1686918000000|2023-06-16 12:20:00|8541.4|8540.5|8540.5|8539.6|8542.4|8541.5|8538.5|8537.6|252
1686918300000|2023-06-16 12:25:00|8540.7|8539.8|8540.4|8539.5|8542.5|8541.6|8538.8|8537.9|236
1686918600000|2023-06-16 12:30:00|8540.5|8539.6|8536.8|8535.9|8540.7|8539.8|8535|8534.1|233
1686918900000|2023-06-16 12:35:00|8536.6|8535.7|8538.5|8537.6|8539.1|8538.2|8535.9|8535|188
1686919200000|2023-06-16 12:40:00|8538.6|8537.7|8539.6|8538.7|8539.7|8538.8|8536.4|8535.5|221
1686919500000|2023-06-16 12:45:00|8539.3|8538.4|8541.8|8540.9|8542.3|8541.4|8538.9|8538|233
1686919800000|2023-06-16 12:50:00|8541.9|8541|8541.4|8540.5|8543.1|8542.2|8541.4|8540.5|228
1686920100000|2023-06-16 12:55:00|8541.3|8540.4|8545.2|8544.3|8545.4|8544.5|8540|8539.1|313
1686920400000|2023-06-16 13:00:00|8545.3|8544.4|8544.6|8543.7|8546.4|8545.5|8543.9|8543|285
1686920700000|2023-06-16 13:05:00|8544.5|8543.6|8546.3|8545.4|8547|8546.1|8544.1|8543.2|177
1686921000000|2023-06-16 13:10:00|8546.2|8545.3|8542.5|8541.6|8546.2|8545.3|8541.9|8541|232
1686921300000|2023-06-16 13:15:00|8542.4|8541.5|8538.8|8537.9|8542.7|8541.5|8538.8|8537.9|221
1686921600000|2023-06-16 13:20:00|8538.7|8537.8|8541.9|8541|8542.5|8541.6|8538.3|8537.4|197
1686921900000|2023-06-16 13:25:00|8541.8|8540.9|8542.4|8541.5|8543.7|8542.8|8541.5|8540.6|224
1686922200000|2023-06-16 13:30:00|8542.3|8541.4|8542.4|8541.5|8544.4|8543.5|8541.7|8540.8|304
1686922500000|2023-06-16 13:35:00|8542.3|8541.4|8538|8537.1|8542.3|8541.4|8536.1|8535.2|373
1686922800000|2023-06-16 13:40:00|8537.8|8536.9|8535.8|8534.9|8539.2|8538.3|8534.8|8533.9|289
1686923100000|2023-06-16 13:45:00|8535.7|8534.8|8534.4|8533.5|8537|8536.1|8534.2|8533.3|259
1686923400000|2023-06-16 13:50:00|8534.5|8533.6|8533|8531.5|8534.5|8533.6|8530.7|8529.8|265
1686923700000|2023-06-16 13:55:00|8532.9|8531.4|8538|8530.7|8539.3|8535.3|8532.6|8530.7|373
1686924000000|2023-06-16 14:00:00|8538.4|8531.3|8537.1|8536.2|8542.3|8540.1|8535.5|8529|782
1686924300000|2023-06-16 14:05:00|8537.2|8536.3|8532.7|8531.8|8538.2|8536.7|8531.7|8530.8|455
1686924600000|2023-06-16 14:10:00|8532.8|8531.9|8534.3|8533.4|8535.5|8534.6|8532.7|8531.8|484
1686924900000|2023-06-16 14:15:00|8534.4|8533.5|8534.7|8533.8|8538.8|8537.9|8534|8533.1|430
1686925200000|2023-06-16 14:20:00|8534.9|8534|8535.1|8534.2|8535.7|8534.8|8533|8531.9|386
1686925500000|2023-06-16 14:25:00|8535|8534.1|8534.2|8533.3|8535.4|8534.5|8532.7|8531.8|407
1686925800000|2023-06-16 14:30:00|8534.3|8533.4|8527.6|8526.7|8534.7|8533.8|8526.8|8525.9|345
1686926100000|2023-06-16 14:35:00|8527.7|8526.8|8525.6|8524.7|8528.1|8527.2|8525.6|8524.7|280
1686926400000|2023-06-16 14:40:00|8525.7|8524.8|8529.3|8528.4|8530.1|8529.2|8525.7|8524.8|348
1686926700000|2023-06-16 14:45:00|8529.2|8528.3|8528.6|8527.7|8530.4|8529.5|8526.1|8524.8|443
1686927000000|2023-06-16 14:50:00|8528.5|8527.6|8523|8522.1|8528.9|8527.6|8522.5|8521.5|551
1686927300000|2023-06-16 14:55:00|8523.2|8522.3|8528|8527.1|8528.4|8527.5|8522.9|8522|482
1686927600000|2023-06-16 15:00:00|8527.9|8527|8530.1|8529.2|8534.8|8533.8|8527.3|8526.4|439
1686927900000|2023-06-16 15:05:00|8530.2|8529.3|8529.9|8529|8531.5|8530.6|8528.4|8527.5|288
1686928200000|2023-06-16 15:10:00|8529.8|8528.9|8524.7|8523.8|8529.9|8529|8524.7|8523.8|253
1686928500000|2023-06-16 15:15:00|8524.8|8523.9|8524.5|8523.6|8526|8525.1|8523.4|8522.5|223
1686928800000|2023-06-16 15:20:00|8524.6|8523.7|8523.4|8522.5|8525.6|8524.7|8522.6|8521.7|250
1686929100000|2023-06-16 15:25:00|8523.5|8522.6|8525.2|8524.3|8525.5|8524.6|8523.1|8522.2|222
1686929400000|2023-06-16 15:30:00|8525.1|8524.2|8526.5|8525.6|8527.1|8526.2|8524.5|8523.6|250
1686929700000|2023-06-16 15:35:00|8526.6|8525.7|8530|8529.1|8530.6|8529.7|8526.5|8525.6|194
1686930000000|2023-06-16 15:40:00|8530.2|8529.3|8530.5|8529.6|8531.8|8530.9|8529.8|8528.9|165
1686930300000|2023-06-16 15:45:00|8530.4|8529.5|8529.2|8528.3|8530.9|8530|8529|8528.1|185
1686930600000|2023-06-16 15:50:00|8529.1|8528.2|8528.7|8527.8|8529.8|8528.9|8527.9|8527|230
1686930900000|2023-06-16 15:55:00|8528.8|8527.9|8525.5|8524.6|8528.9|8528|8525.4|8524.5|144
1686931200000|2023-06-16 16:00:00|8525.4|8524.5|8526.4|8525.5|8526.5|8525.6|8525|8524.1|223
1686931500000|2023-06-16 16:05:00|8526.5|8525.6|8526.1|8525.2|8526.6|8525.7|8525.7|8524.8|162
1686931800000|2023-06-16 16:10:00|8526|8525.1|8524.4|8523.5|8526.1|8525.2|8524.3|8523.4|117
1686932100000|2023-06-16 16:15:00|8524.3|8523.4|8525.4|8524.5|8525.6|8524.7|8524|8523.1|165
1686932400000|2023-06-16 16:20:00|8525.5|8524.6|8524.8|8523.9|8525.9|8525|8524.8|8523.9|164
1686932700000|2023-06-16 16:25:00|8524.9|8524|8526.3|8525.4|8526.4|8525.5|8524|8523.1|139
1686933000000|2023-06-16 16:30:00|8526.4|8525.5|8527.5|8526.6|8527.9|8527|8526.2|8525.3|90
1686933300000|2023-06-16 16:35:00|8527.4|8526.5|8525.8|8524.9|8527.4|8526.5|8525.1|8523.7|129
1686933600000|2023-06-16 16:40:00|8525.9|8525|8524.4|8523.5|8526.6|8525.3|8523.9|8522.7|173
1686933900000|2023-06-16 16:45:00|8524.5|8523.6|8523.8|8522.9|8525.2|8524.3|8523.7|8522.8|110
1686934200000|2023-06-16 16:50:00|8523.7|8522.8|8526.3|8525.4|8526.3|8525.4|8523.6|8522.7|137
1686934500000|2023-06-16 16:55:00|8526.4|8525.5|8524.6|8523.7|8526.4|8525.5|8524.4|8523.3|97
1686934800000|2023-06-16 17:00:00|8524.8|8523.3|8525.2|8524.3|8525.3|8524.4|8522.9|8522|163
1686935100000|2023-06-16 17:05:00|8525.1|8524.2|8524.5|8523.6|8526.1|8525.2|8524.4|8523.5|127
1686935400000|2023-06-16 17:10:00|8524.6|8523.7|8523.7|8522.8|8525|8524.1|8523.6|8522.7|110
1686935700000|2023-06-16 17:15:00|8523.8|8522.9|8522.3|8521.4|8523.9|8523|8522.3|8521.4|141
1686936000000|2023-06-16 17:20:00|8522.4|8521.5|8523.6|8522.7|8523.9|8523|8522|8521.1|125
1686936300000|2023-06-16 17:25:00|8523.7|8522.8|8523.8|8522.9|8524|8523.1|8523.2|8522.3|93
1686936600000|2023-06-16 17:30:00|8523.9|8523|8525.1|8524.2|8525.5|8524.6|8523.8|8522.9|151
1686936900000|2023-06-16 17:35:00|8525|8524.1|8524.2|8523.3|8525|8524.1|8524|8523.1|86
1686937200000|2023-06-16 17:40:00|8524.1|8523.2|8523.8|8522.9|8525.1|8524.1|8523.3|8522.4|123
1686937500000|2023-06-16 17:45:00|8523.9|8523|8523.8|8522.9|8524.8|8523.7|8523.4|8522.5|144
1686937800000|2023-06-16 17:50:00|8523.9|8523|8525.1|8524.2|8525.2|8524.3|8522.6|8521.7|140
1686938100000|2023-06-16 17:55:00|8525.2|8524.3|8524.7|8523.8|8525.6|8524.7|8524.6|8523.7|118
1686938400000|2023-06-16 18:00:00|8524.8|8523.9|8525.3|8524.4|8525.6|8524.7|8524.6|8523.7|167
1686938700000|2023-06-16 18:05:00|8525.4|8524.5|8524.7|8523.8|8525.4|8524.5|8524.2|8523.3|84
1686939000000|2023-06-16 18:10:00|8524.8|8523.9|8525.3|8524.4|8525.3|8524.4|8524.6|8523.7|79
1686939300000|2023-06-16 18:15:00|8525.5|8524.6|8526.6|8525.1|8526.6|8525.4|8525|8524|130
1686939600000|2023-06-16 18:20:00|8526.7|8525.2|8527.2|8525.7|8527.6|8526.2|8526.2|8525.2|104
1686939900000|2023-06-16 18:25:00|8527.1|8525.6|8526.8|8525.9|8527.3|8526.4|8526.6|8525.5|100
1686940200000|2023-06-16 18:30:00|8526.9|8526|8527.4|8526.5|8527.5|8526.5|8526.7|8525.8|121
1686940500000|2023-06-16 18:35:00|8527.3|8526.4|8527.3|8526.4|8527.4|8526.5|8526.7|8525.8|118
1686940800000|2023-06-16 18:40:00|8527.2|8526.3|8528.3|8527.4|8528.5|8527.6|8526.9|8526|116
1686941100000|2023-06-16 18:45:00|8528.4|8527.5|8528.6|8527.1|8528.8|8527.5|8527.6|8526.4|90
1686941400000|2023-06-16 18:50:00|8528.8|8527.3|8528.5|8527.6|8528.9|8527.6|8527.8|8526.8|89
1686941700000|2023-06-16 18:55:00|8528.4|8527.5|8528.6|8527.7|8529|8528.1|8528.1|8527.2|157
1686942000000|2023-06-16 19:00:00|8528.5|8527.6|8528.7|8527.8|8529|8528.1|8528.2|8527.3|147
1686942300000|2023-06-16 19:05:00|8528.8|8527.9|8528.2|8527.3|8529|8528.1|8528.2|8527.1|120
1686942600000|2023-06-16 19:10:00|8528.3|8527.4|8528.5|8527.6|8528.5|8527.6|8527.6|8526.7|125
1686942900000|2023-06-16 19:15:00|8528.8|8527.3|8528.3|8527.4|8528.8|8527.6|8527.9|8526.7|163
1686943200000|2023-06-16 19:20:00|8528.4|8527.5|8527.9|8527|8528.6|8527.7|8527.8|8526.9|105
1686943500000|2023-06-16 19:25:00|8528|8527.1|8527.9|8527|8528.2|8527.3|8527.7|8526.6|112
1686943800000|2023-06-16 19:30:00|8528|8527.1|8527.9|8527|8528.3|8527.1|8526.6|8525.7|162
1686944100000|2023-06-16 19:35:00|8528.2|8527.3|8528.1|8527.2|8528.3|8527.4|8527.6|8526.7|138
1686944400000|2023-06-16 19:40:00|8528|8527.1|8527.5|8526.6|8528.3|8527.4|8527.3|8526.4|131
1686944700000|2023-06-16 19:45:00|8527.6|8526.7|8527.8|8526.9|8528.2|8527.3|8527.5|8526.4|124
1686945000000|2023-06-16 19:50:00|8527.9|8527|8528.2|8527.3|8528.8|8527.9|8527.9|8527|155
1686945300000|2023-06-16 19:55:00|8528.3|8527.4|8529.8|8528.9|8530.2|8529.3|8528.1|8527.2|208
1686945600000|2023-06-16 20:00:00|8530.2|8528.7|8530.9|8529.4|8530.9|8529.4|8529.5|8528|216
1686945900000|2023-06-16 20:05:00|8530.8|8529.3|8530.7|8529.2|8531.6|8530.1|8530.4|8528.9|75
1686946200000|2023-06-16 20:10:00|8530.6|8529.1|8530.7|8529.2|8530.8|8529.3|8529.7|8528.2|68
1686946500000|2023-06-16 20:15:00|8530.6|8529.1|8531.6|8530.1|8531.6|8530.1|8530.5|8529|41
1686946800000|2023-06-16 20:20:00|8531.3|8529.8|8529.9|8528.4|8531.5|8530|8529.9|8528.4|47
1686947100000|2023-06-16 20:25:00|8530|8528.5|8529.2|8527.7|8530|8528.5|8528.8|8527.3|56
1686947400000|2023-06-16 20:30:00|8529.1|8527.6|8529.2|8527.7|8529.9|8528.4|8529|8527.5|61
1686947700000|2023-06-16 20:35:00|8529.3|8527.8|8530.3|8528.8|8530.3|8528.8|8529.3|8527.8|53
1686948000000|2023-06-16 20:40:00|8530.2|8528.7|8530.1|8528.6|8530.4|8528.9|8530|8528.5|33
1686948300000|2023-06-16 20:45:00|8530|8528.5|8533.3|8531|8534.5|8531.7|8529.7|8527.2|477
1686948600000|2023-06-16 20:50:00|8533.4|8531.1|8535.4|8531.7|8536.5|8532.4|8533.4|8530.8|340
1686948900000|2023-06-16 20:55:00|8535.9|8531.3|8540.6|8528.7|8542.6|8531.9|8535.2|8526.2|485
1687118400000|2023-06-18 20:00:00|8548|8527|8541.7|8520.7|8548|8527|8541.7|8520.7|10
1687118700000|2023-06-18 20:05:00|8541.6|8520.6|8542.6|8521.6|8543.4|8522.4|8541.6|8520.6|10
1687119000000|2023-06-18 20:10:00|8541.7|8520.7|8541.8|8520.8|8543.4|8522.4|8541.7|8520.7|6
1687119300000|2023-06-18 20:15:00|8543.5|8522.5|8541.2|8520.2|8545.7|8524.7|8541|8520|8
1687119600000|2023-06-18 20:20:00|8542.3|8521.3|8537.7|8516.7|8542.3|8521.3|8537.7|8516.7|3
1687119900000|2023-06-18 20:25:00|8539.1|8518.1|8544.1|8523.1|8545.3|8524.3|8539.1|8518.1|13
1687120200000|2023-06-18 20:30:00|8544.8|8523.8|8542.9|8521.9|8549.4|8528.4|8542.9|8521.9|10
1687120500000|2023-06-18 20:35:00|8544.5|8523.5|8545.4|8524.4|8546|8525|8543.8|8522.8|12
1687120800000|2023-06-18 20:40:00|8542.6|8522.5|8542.9|8521.9|8545.1|8524.1|8542.2|8521.9|12
1687121100000|2023-06-18 20:45:00|8542.6|8521.6|8542.8|8521.8|8543.1|8522.1|8542.4|8521.4|6
1687121400000|2023-06-18 20:50:00|8543.3|8522.3|8546.7|8525.7|8546.7|8525.7|8542.8|8521.8|6
1687121700000|2023-06-18 20:55:00|8547.2|8525.3|8543.9|8522|8547.2|8525.3|8539.5|8517.6|11
1687122000000|2023-06-18 21:00:00|8551.4|8529.5|8541|8519.1|8551.4|8529.5|8539.2|8517.3|30
1687122300000|2023-06-18 21:05:00|8540.8|8518.9|8540.3|8521.2|8543.1|8522.9|8540.3|8518.9|54
1687122600000|2023-06-18 21:10:00|8540.2|8519.9|8539|8517.4|8541.9|8523.4|8536.7|8516.9|34
1687122900000|2023-06-18 21:15:00|8538.9|8517|8533.1|8525.2|8538.9|8525.3|8532.6|8517|45
1687123200000|2023-06-18 21:20:00|8532.9|8524.1|8533.6|8522.9|8537.6|8525.7|8532.6|8522.9|71
1687123500000|2023-06-18 21:25:00|8533.5|8523.2|8534.2|8524.4|8534.6|8526.2|8532.5|8523.2|42
1687123800000|2023-06-18 21:30:00|8534.1|8524.3|8531.5|8519.6|8534.6|8526.6|8531.5|8519.6|135
1687124100000|2023-06-18 21:35:00|8531.6|8519.7|8533.7|8521.9|8534.3|8526.1|8530.9|8519|142
1687124400000|2023-06-18 21:40:00|8532.3|8523.9|8531.7|8520.4|8534.7|8525.8|8530.1|8518.2|178
1687124700000|2023-06-18 21:45:00|8531.8|8520.5|8533.5|8527.2|8535.4|8527.2|8530.7|8519.5|185
1687125000000|2023-06-18 21:50:00|8534.2|8527.1|8533.5|8522.6|8535.1|8527.7|8532.5|8521.9|79
1687125300000|2023-06-18 21:55:00|8533.6|8521.9|8533.1|8523.1|8533.7|8527.4|8532.1|8521.9|46
1687125600000|2023-06-18 22:00:00|8532.3|8522.7|8530.3|8524.9|8533.9|8525.8|8529.2|8522.1|204
1687125900000|2023-06-18 22:05:00|8529.8|8525.3|8529.2|8526.4|8529.8|8527.6|8528.3|8525.3|66
1687126200000|2023-06-18 22:10:00|8529.1|8526.5|8528.7|8526.2|8530|8527.6|8527.9|8525.6|141
1687126500000|2023-06-18 22:15:00|8528.3|8526.3|8528.4|8526.9|8528.9|8526.9|8527.7|8525.5|121
1687126800000|2023-06-18 22:20:00|8528.5|8527|8529.2|8526.5|8529.4|8527.5|8528.3|8526.3|120
1687127100000|2023-06-18 22:25:00|8528.6|8527.1|8529.7|8528.2|8530.3|8528.6|8528.6|8526.5|73
1687127400000|2023-06-18 22:30:00|8530|8527.8|8529.6|8528.1|8530.3|8528.8|8529.1|8527.5|114
1687127700000|2023-06-18 22:35:00|8529.5|8528|8530.2|8528.7|8530.2|8528.7|8529.5|8528|61
1687128000000|2023-06-18 22:40:00|8530|8528.5|8530|8528.5|8530.4|8528.9|8530|8528.5|30
1687128300000|2023-06-18 22:45:00|8530.1|8528.6|8530.2|8528.7|8530.7|8529.2|8529.8|8528.3|62
1687128600000|2023-06-18 22:50:00|8530|8528.5|8529.6|8528.1|8530.1|8528.6|8529.2|8527.7|78
1687128900000|2023-06-18 22:55:00|8529.7|8528.2|8529.6|8528.1|8529.8|8528.3|8529.2|8527.7|37
1687129200000|2023-06-18 23:00:00|8529.5|8528|8529.3|8527.8|8529.6|8528.1|8529.1|8527.6|69
1687129500000|2023-06-18 23:05:00|8529.2|8527.7|8529|8527.5|8529.3|8527.8|8528.5|8527.3|67
1687129800000|2023-06-18 23:10:00|8529.1|8527.6|8528.6|8527.1|8529.1|8527.6|8528|8526.5|96
1687130100000|2023-06-18 23:15:00|8528.7|8527.2|8529.2|8527.7|8529.4|8527.9|8528.6|8527.1|62
1687130400000|2023-06-18 23:20:00|8529.3|8527.8|8530.1|8528.6|8530.1|8528.6|8529.2|8527.7|52
1687130700000|2023-06-18 23:25:00|8530|8528.5|8529.8|8528.3|8530.1|8528.6|8529.4|8527.9|25
1687131000000|2023-06-18 23:30:00|8529.6|8528.1|8528.8|8527.3|8529.6|8528.1|8528.6|8527.1|93
1687131300000|2023-06-18 23:35:00|8528.7|8527.2|8529.2|8527.7|8529.2|8527.7|8528.2|8526.7|46
1687131600000|2023-06-18 23:40:00|8529.1|8527.6|8528.2|8526.7|8529.3|8527.8|8528|8526.5|108
1687131900000|2023-06-18 23:45:00|8527.8|8526.3|8527.7|8526.2|8528.1|8526.6|8527.6|8526.1|60
1687132200000|2023-06-18 23:50:00|8527.8|8526.3|8527.9|8526.4|8528.1|8526.6|8527.7|8526.2|36
1687132500000|2023-06-18 23:55:00|8527.5|8526.6|8527|8525.5|8528.1|8526.7|8526.7|8525.4|112
1687132800000|2023-06-19 00:00:00|8526.8|8525.3|8528.4|8526.9|8529.3|8528|8526.3|8525.1|209
1687133100000|2023-06-19 00:05:00|8528.5|8527|8528.1|8527.2|8528.6|8527.3|8527.5|8526|158
1687133400000|2023-06-19 00:10:00|8528.2|8527.3|8528|8526.5|8528.8|8527.4|8527.9|8526.4|82
1687133700000|2023-06-19 00:15:00|8527.9|8526.4|8527.9|8526.4|8527.9|8526.7|8527.2|8525.7|87
1687134000000|2023-06-19 00:20:00|8527.8|8526.3|8528.3|8526.8|8528.4|8527|8527.4|8526.3|64
1687134300000|2023-06-19 00:25:00|8528.4|8526.9|8528.9|8527.4|8529|8527.8|8528.3|8526.8|82
1687134600000|2023-06-19 00:30:00|8528.8|8527.3|8531|8529.5|8531.2|8529.7|8528.5|8527.1|129
1687134900000|2023-06-19 00:35:00|8530.9|8529.4|8532.2|8530.7|8532.4|8531|8530.9|8529.4|125
1687135200000|2023-06-19 00:40:00|8532|8531.1|8532.8|8531.3|8533.4|8531.9|8532|8530.7|127
1687135500000|2023-06-19 00:45:00|8532.7|8531.2|8531.6|8530.7|8533.2|8531.7|8531.4|8530.3|96
1687135800000|2023-06-19 00:50:00|8531.5|8530.6|8529.9|8528.4|8532|8530.8|8529.6|8528.4|171
1687136100000|2023-06-19 00:55:00|8529.8|8528.3|8530.6|8529.7|8531.1|8530.1|8529.6|8528.3|137
1687136400000|2023-06-19 01:00:00|8531|8529.5|8530.6|8529.1|8531.7|8530.3|8530.3|8529|153
1687136700000|2023-06-19 01:05:00|8530.2|8529.3|8530|8529.1|8531|8529.8|8530|8528.9|100
1687137000000|2023-06-19 01:10:00|8530.1|8529.2|8531.2|8529.7|8531.3|8529.9|8530.1|8528.9|145
1687137300000|2023-06-19 01:15:00|8531|8529.5|8531.9|8530.4|8531.9|8530.4|8530.8|8529.3|136
1687137600000|2023-06-19 01:20:00|8531.8|8530.3|8532|8530.5|8532.2|8530.9|8531.4|8530.2|94
1687137900000|2023-06-19 01:25:00|8532.1|8530.6|8531.2|8530.3|8532.1|8530.8|8531.2|8530|110
1687138200000|2023-06-19 01:30:00|8531.1|8530.2|8533.3|8531.8|8533.4|8531.9|8531.1|8529.9|165
1687138500000|2023-06-19 01:35:00|8533.4|8531.9|8533.3|8531.8|8533.7|8532.4|8532.7|8531.6|160
1687138800000|2023-06-19 01:40:00|8533.4|8531.9|8534|8532.5|8534|8532.8|8532.9|8531.6|111
1687139100000|2023-06-19 01:45:00|8533.9|8532.4|8533.8|8532.3|8534.1|8532.8|8533.3|8532.2|103
1687139400000|2023-06-19 01:50:00|8533.7|8532.2|8533.6|8532.1|8534.2|8532.7|8533.2|8531.9|156
1687139700000|2023-06-19 01:55:00|8533.7|8532.2|8532.7|8531.8|8533.8|8532.3|8532.1|8531.2|120
1687140000000|2023-06-19 02:00:00|8532.6|8531.7|8534|8532.5|8534.4|8532.9|8532.6|8531.7|114
1687140300000|2023-06-19 02:05:00|8533.9|8532.4|8533.3|8531.8|8534.2|8532.9|8533|8531.8|97
1687140600000|2023-06-19 02:10:00|8533.4|8531.9|8532.9|8531.4|8533.4|8532.2|8532.3|8531|93
1687140900000|2023-06-19 02:15:00|8532.8|8531.3|8533.4|8531.9|8534|8532.5|8532.6|8531.1|95
1687141200000|2023-06-19 02:20:00|8533.5|8532|8533.8|8532.3|8533.8|8532.6|8533.1|8531.7|129
1687141500000|2023-06-19 02:25:00|8533.7|8532.2|8533.9|8532.4|8533.9|8532.5|8533|8531.9|132
1687141800000|2023-06-19 02:30:00|8533.8|8532.3|8532.6|8531.7|8533.9|8532.7|8532.5|8531.4|92
1687142100000|2023-06-19 02:35:00|8532.7|8531.8|8532.9|8532|8533.2|8532.2|8532.5|8531.3|106
1687142400000|2023-06-19 02:40:00|8533|8532.1|8532.6|8531.7|8533.3|8532.2|8532.6|8531.4|51
1687142700000|2023-06-19 02:45:00|8532.7|8531.8|8532.3|8531.4|8532.9|8531.8|8532.2|8530.9|57
1687143000000|2023-06-19 02:50:00|8532.4|8531.5|8532.2|8531.3|8532.7|8531.6|8531.9|8530.7|95
1687143300000|2023-06-19 02:55:00|8532.3|8531.4|8532.7|8531.8|8533.3|8531.8|8532.1|8530.8|125
1687143600000|2023-06-19 03:00:00|8532.6|8531.7|8533.7|8532.2|8533.8|8532.3|8532.2|8531.2|123
1687143900000|2023-06-19 03:05:00|8533.8|8532.3|8533.2|8532.3|8533.8|8532.7|8533|8531.9|73
1687144200000|2023-06-19 03:10:00|8533.1|8532.2|8534.5|8533|8534.7|8533.5|8533.1|8531.8|84
1687144500000|2023-06-19 03:15:00|8534.4|8532.9|8533.6|8532.7|8534.5|8533.3|8533.6|8532.4|109
1687144800000|2023-06-19 03:20:00|8533.9|8532.4|8533.8|8532.3|8533.9|8532.6|8533.3|8532.1|55
1687145100000|2023-06-19 03:25:00|8533.7|8532.2|8533.3|8532.4|8533.8|8532.6|8533|8531.9|52
1687145400000|2023-06-19 03:30:00|8533.2|8532.3|8533.1|8532.2|8533.8|8532.6|8533|8531.8|96
1687145700000|2023-06-19 03:35:00|8533.2|8532.3|8535|8534.1|8535.5|8534.2|8533.1|8532.2|103
1687146000000|2023-06-19 03:40:00|8535.1|8534.2|8535.1|8534.2|8536.1|8534.8|8535|8533.8|152
1687146300000|2023-06-19 03:45:00|8535.2|8534.3|8534.3|8533.4|8536.2|8534.9|8534.3|8533.1|134
1687146600000|2023-06-19 03:50:00|8534.2|8533.3|8534.4|8532.9|8534.8|8533.6|8534.1|8532.8|148
1687146900000|2023-06-19 03:55:00|8534.3|8532.8|8534|8532.5|8534.4|8533|8533.5|8532.2|92
1687147200000|2023-06-19 04:00:00|8533.9|8532.4|8534.5|8533|8534.6|8533.3|8533.6|8532.4|87
1687147500000|2023-06-19 04:05:00|8534.6|8533.1|8535.1|8533.6|8535.2|8533.7|8534.5|8533|76
1687147800000|2023-06-19 04:10:00|8535|8533.5|8535.4|8533.9|8535.4|8534.1|8534.6|8533.2|114
1687148100000|2023-06-19 04:15:00|8535.5|8534|8535.5|8534|8535.8|8534.7|8534.9|8533.4|113
1687148400000|2023-06-19 04:20:00|8535|8534.1|8535.5|8534|8535.9|8534.4|8534.7|8533.3|135
1687148700000|2023-06-19 04:25:00|8535.4|8533.9|8535.2|8533.7|8535.7|8534.5|8534.7|8533.4|187
1687149000000|2023-06-19 04:30:00|8535.1|8533.6|8534.8|8533.3|8535.4|8534.2|8534.3|8533.2|91
1687149300000|2023-06-19 04:35:00|8534.7|8533.2|8534.8|8533.3|8535.1|8533.7|8534.1|8532.9|73
1687149600000|2023-06-19 04:40:00|8534.7|8533.2|8534.6|8533.1|8535.1|8533.8|8534.2|8532.8|101
1687149900000|2023-06-19 04:45:00|8534.5|8533|8534|8532.5|8534.7|8533.4|8533.6|8532.4|101
1687150200000|2023-06-19 04:50:00|8533.9|8532.4|8534.6|8533.1|8534.9|8533.6|8533.9|8532.4|87
1687150500000|2023-06-19 04:55:00|8534.5|8533|8534.5|8533|8535.2|8533.7|8533.9|8532.4|133
1687150800000|2023-06-19 05:00:00|8534.6|8533.1|8533.7|8532.8|8534.6|8533.2|8533.3|8532.2|104
1687151100000|2023-06-19 05:05:00|8533.8|8532.9|8534|8532.5|8534.3|8533.1|8533.5|8532.3|99
1687151400000|2023-06-19 05:10:00|8533.9|8532.4|8533.7|8532.2|8534|8532.6|8532.7|8531.4|114
1687151700000|2023-06-19 05:15:00|8533.6|8532.1|8533.1|8531.6|8533.8|8532.5|8532.8|8531.4|91
1687152000000|2023-06-19 05:20:00|8533|8531.5|8532.4|8530.9|8533.1|8531.7|8532.1|8530.8|115
1687152300000|2023-06-19 05:25:00|8532.3|8530.8|8531.9|8531|8532.4|8531.2|8531.7|8530.4|131
1687152600000|2023-06-19 05:30:00|8531.8|8530.9|8530.7|8529.2|8532.2|8531|8530.2|8529|139
1687152900000|2023-06-19 05:35:00|8530.8|8529.3|8530.9|8529.4|8531|8529.8|8530.2|8529.1|91
1687153200000|2023-06-19 05:40:00|8531|8529.5|8530.7|8529.8|8531.3|8530|8530.4|8529.2|114
1687153500000|2023-06-19 05:45:00|8530.6|8529.7|8532.5|8531.6|8533.3|8532|8530.5|8529.3|152
1687153800000|2023-06-19 05:50:00|8532.4|8531.5|8531.9|8531|8533.3|8532.2|8531.7|8530.5|124
1687154100000|2023-06-19 05:55:00|8532.3|8530.8|8532.8|8531.3|8532.8|8531.3|8531|8529.8|202
1687154400000|2023-06-19 06:00:00|8532.9|8531.4|8530|8529.1|8533|8531.5|8529|8528.1|226
1687154700000|2023-06-19 06:05:00|8529.9|8529|8531.6|8530.7|8532.4|8531.1|8529.9|8529|184
1687155000000|2023-06-19 06:10:00|8531.7|8530.8|8529.5|8528.6|8532.2|8531.2|8529.5|8528.1|128
1687155300000|2023-06-19 06:15:00|8529.7|8528.2|8526.2|8525.3|8529.7|8528.8|8525.8|8524.6|152
1687155600000|2023-06-19 06:20:00|8526|8525.1|8529.4|8528.5|8530.6|8529.4|8524.9|8523.9|269
1687155900000|2023-06-19 06:25:00|8529.3|8528.4|8527.8|8526.9|8529.4|8528.4|8527|8526.1|188
1687156200000|2023-06-19 06:30:00|8527.7|8526.8|8531.2|8530.3|8531.9|8530.4|8527.6|8526.7|198
1687156500000|2023-06-19 06:35:00|8531.4|8530.5|8532.2|8531.3|8533.6|8532.1|8530.9|8530|172
1687156800000|2023-06-19 06:40:00|8532.1|8531.2|8531.4|8530.5|8532.5|8531.6|8530.8|8529.3|162
1687157100000|2023-06-19 06:45:00|8531.5|8530.6|8529.7|8528.8|8531.6|8530.7|8529.4|8528.2|121
1687157400000|2023-06-19 06:50:00|8530|8529.1|8530.4|8529.5|8531.4|8530.5|8529.9|8528.5|139
1687157700000|2023-06-19 06:55:00|8529.9|8528.9|8527.6|8526.7|8530.8|8529.6|8527.4|8526.2|216
1687158000000|2023-06-19 07:00:00|8527.9|8526.4|8528|8527.1|8529.5|8528.3|8525.8|8524.9|261
1687158300000|2023-06-19 07:05:00|8527.8|8526.9|8527.5|8526.6|8528.8|8527.6|8525.7|8524.4|240
1687158600000|2023-06-19 07:10:00|8527.6|8526.7|8526.8|8525.3|8528.1|8527.1|8526.1|8524.9|211
1687158900000|2023-06-19 07:15:00|8526.9|8525.4|8528.5|8527|8529|8527.8|8526|8524.5|199
1687159200000|2023-06-19 07:20:00|8528.6|8527.1|8529|8528.1|8530.5|8529.3|8528.3|8527.1|210
1687159500000|2023-06-19 07:25:00|8529.1|8528.2|8530.2|8528.7|8530.4|8529.3|8528.5|8527.5|230
1687159800000|2023-06-19 07:30:00|8530.3|8528.8|8526.4|8525.5|8530.3|8529.1|8526.3|8525.4|282
1687160100000|2023-06-19 07:35:00|8526.5|8525.6|8524.9|8524|8527|8525.9|8524.3|8523.4|210
1687160400000|2023-06-19 07:40:00|8524.8|8523.9|8527.6|8526.1|8527.6|8526.6|8524.4|8523.3|217
1687160700000|2023-06-19 07:45:00|8527.1|8526.2|8529|8528.1|8529.2|8528.3|8525|8524.1|225
1687161000000|2023-06-19 07:50:00|8529.2|8528.3|8527.2|8526.3|8529.6|8528.7|8527.1|8526.2|208
1687161300000|2023-06-19 07:55:00|8527.3|8526.4|8530.2|8529.3|8530.4|8529.5|8527.1|8526.1|250
1687161600000|2023-06-19 08:00:00|8530.3|8529.4|8532.5|8531.6|8532.9|8532|8529.6|8528.7|215
1687161900000|2023-06-19 08:05:00|8532.4|8531.5|8534.1|8533.2|8534.4|8533.3|8531.4|8529.9|214
1687162200000|2023-06-19 08:10:00|8534.2|8533.3|8532.1|8531.2|8534.9|8534|8532.1|8530.8|248
1687162500000|2023-06-19 08:15:00|8532|8531.1|8530.4|8529.5|8533.1|8531.7|8529.7|8528.3|225
1687162800000|2023-06-19 08:20:00|8530.3|8529.4|8531.3|8529.8|8532.7|8531.5|8529.6|8528.1|202
1687163100000|2023-06-19 08:25:00|8531.2|8529.7|8531.3|8530.4|8532.3|8530.8|8530.8|8529.5|195
1687163400000|2023-06-19 08:30:00|8531.2|8530.3|8530|8529.1|8531.9|8530.6|8529.2|8528.3|205
1687163700000|2023-06-19 08:35:00|8529.9|8529|8531.9|8530.4|8532.1|8530.6|8529.9|8528.8|189
1687164000000|2023-06-19 08:40:00|8532|8530.5|8532.3|8530.8|8532.7|8531.4|8530.9|8529.7|165
1687164300000|2023-06-19 08:45:00|8532.4|8530.9|8530.2|8528.7|8532.6|8531.4|8529.5|8528.3|207
1687164600000|2023-06-19 08:50:00|8530.1|8528.6|8530.1|8528.6|8531.4|8530.2|8529.6|8528.6|253
1687164900000|2023-06-19 08:55:00|8530.2|8528.7|8527.5|8526|8530.2|8528.8|8527.1|8525.6|241
1687165200000|2023-06-19 09:00:00|8527.4|8525.9|8526.9|8525.4|8527.5|8526|8525.7|8524.7|166
1687165500000|2023-06-19 09:05:00|8527|8525.5|8525.9|8524.4|8527.2|8526.1|8525.8|8524.4|180
1687165800000|2023-06-19 09:10:00|8525.8|8524.3|8526.5|8525.6|8527.1|8526|8524.2|8523.2|170
1687166100000|2023-06-19 09:15:00|8526.8|8525.3|8528.4|8526.9|8528.6|8527.4|8526|8525|188
1687166400000|2023-06-19 09:20:00|8528.5|8527|8529.1|8528.2|8530.1|8528.9|8528|8526.9|168
1687166700000|2023-06-19 09:25:00|8529|8528.1|8527.8|8526.3|8529.5|8528.5|8527.5|8526.1|152
1687167000000|2023-06-19 09:30:00|8527.7|8526.2|8525.4|8524.5|8528.1|8526.6|8525.3|8524.2|140
1687167300000|2023-06-19 09:35:00|8525.8|8524.3|8524.1|8523.2|8525.8|8524.7|8524.1|8523|133
1687167600000|2023-06-19 09:40:00|8524|8523.1|8522.2|8521.3|8524.2|8523.3|8521.7|8520.8|157
1687167900000|2023-06-19 09:45:00|8522.6|8521.7|8522.2|8521.3|8523|8522.1|8521.9|8520.4|145
1687168200000|2023-06-19 09:50:00|8522.3|8521.4|8521|8520.1|8522.5|8521.4|8520.6|8519.3|187
1687168500000|2023-06-19 09:55:00|8520.9|8520|8521.4|8519.9|8522.2|8521|8520.6|8519.6|248
1687168800000|2023-06-19 10:00:00|8521.5|8520|8520.5|8519.6|8521.5|8520|8519.1|8517.8|194
1687169100000|2023-06-19 10:05:00|8520.6|8519.7|8521|8520.1|8521.5|8520.5|8519.2|8518.2|211
1687169400000|2023-06-19 10:10:00|8520.9|8520|8519.9|8519|8521.5|8520.6|8519.5|8518.6|150
1687169700000|2023-06-19 10:15:00|8520.4|8518.9|8520.5|8519.6|8520.9|8519.8|8519.8|8518.8|116
1687170000000|2023-06-19 10:20:00|8520.4|8519.5|8522.1|8521.2|8523.1|8522.2|8520.1|8519.2|200
1687170300000|2023-06-19 10:25:00|8522.2|8521.3|8521.4|8520.5|8523|8522.1|8521.4|8520.5|131
1687170600000|2023-06-19 10:30:00|8521.3|8520.4|8522.1|8521.2|8522.3|8521.4|8520.9|8519.5|118
1687170900000|2023-06-19 10:35:00|8522.2|8521.3|8523.1|8522.2|8523.5|8522.4|8522|8520.8|148
1687171200000|2023-06-19 10:40:00|8523|8522.1|8523.3|8521.8|8523.3|8522.4|8522.2|8521|123
1687171500000|2023-06-19 10:45:00|8523.2|8521.7|8524.3|8523.4|8524.3|8523.4|8522.8|8521.7|101
1687171800000|2023-06-19 10:50:00|8524.4|8523.5|8525.1|8524.2|8525.6|8524.4|8524.3|8523.4|114
1687172100000|2023-06-19 10:55:00|8525|8524.1|8526.6|8525.7|8528.4|8527.5|8524.7|8523.8|164
1687172400000|2023-06-19 11:00:00|8526.5|8525.6|8526|8525.1|8526.7|8525.8|8525.7|8524.8|97
1687172700000|2023-06-19 11:05:00|8525.9|8525|8525.6|8524.7|8526.9|8526|8525.4|8524.5|121
1687173000000|2023-06-19 11:10:00|8525.7|8524.8|8526.5|8525.6|8526.8|8525.9|8525.5|8524.3|120
1687173300000|2023-06-19 11:15:00|8526.4|8525.5|8526.3|8525.4|8527.1|8526.2|8526|8525.1|106
1687173600000|2023-06-19 11:20:00|8526.4|8525.5|8527.9|8527|8528.4|8527.1|8526.1|8524.9|108
1687173900000|2023-06-19 11:25:00|8528|8527.1|8526.2|8525.3|8528.4|8527.2|8525.2|8524.3|94
1687174200000|2023-06-19 11:30:00|8526.5|8525.6|8526|8525.1|8527.4|8526.5|8525.6|8524.7|118
1687174500000|2023-06-19 11:35:00|8526.2|8525.3|8526|8525.1|8527.4|8526.5|8526|8525.1|125
1687174800000|2023-06-19 11:40:00|8525.9|8525|8526.3|8525.4|8528.1|8527.2|8525.7|8524.8|154
1687175100000|2023-06-19 11:45:00|8526.4|8525.5|8524.6|8523.7|8526.4|8525.5|8524.6|8523.7|110
1687175400000|2023-06-19 11:50:00|8524.7|8523.8|8527.6|8526.7|8528.4|8527.5|8524.6|8523.7|133
1687175700000|2023-06-19 11:55:00|8527.7|8526.8|8525.6|8524.7|8527.9|8527|8525|8524.1|163
1687176000000|2023-06-19 12:00:00|8525.5|8524.6|8529|8528.1|8529|8528.1|8525.5|8524.6|166
1687176300000|2023-06-19 12:05:00|8528.9|8528|8527.2|8526.3|8529.1|8528.2|8526.9|8526|146
1687176600000|2023-06-19 12:10:00|8527|8526.1|8528.6|8527.7|8528.9|8528|8526.4|8525.2|167
1687176900000|2023-06-19 12:15:00|8528.5|8527.6|8529|8528.1|8529.3|8528.4|8528|8527|134
1687177200000|2023-06-19 12:20:00|8529.1|8528.2|8531.1|8530.2|8531.4|8530.5|8529|8528|173
1687177500000|2023-06-19 12:25:00|8531.2|8530.3|8528.8|8527.9|8531.3|8530.4|8528.7|8527.5|113
1687177800000|2023-06-19 12:30:00|8528.9|8528|8528.9|8528|8530.1|8529.2|8528.4|8527.1|172
1687178100000|2023-06-19 12:35:00|8529|8528.1|8529.6|8528.7|8530.2|8529.3|8528.9|8528|115
1687178400000|2023-06-19 12:40:00|8529.7|8528.8|8528.9|8528|8529.9|8529|8528|8526.8|169
1687178700000|2023-06-19 12:45:00|8528.8|8527.9|8528.5|8527.6|8528.9|8528|8527.5|8526.6|106
1687179000000|2023-06-19 12:50:00|8528.4|8527.5|8530.2|8529.3|8530.2|8529.3|8528|8527.1|137
1687179300000|2023-06-19 12:55:00|8530.3|8529.4|8530.6|8529.7|8531.4|8530.5|8529.3|8528.4|191
1687179600000|2023-06-19 13:00:00|8530.7|8529.8|8528.1|8527.2|8530.9|8529.9|8528|8527.1|228
1687179900000|2023-06-19 13:05:00|8528.3|8527.4|8528.3|8527.4|8528.9|8527.8|8526.8|8525.5|151
1687180200000|2023-06-19 13:10:00|8528.2|8527.3|8530.4|8529.5|8530.7|8529.8|8528|8527.1|165
1687180500000|2023-06-19 13:15:00|8530.3|8529.4|8530.6|8529.1|8531.4|8530.5|8530.1|8529.1|115
1687180800000|2023-06-19 13:20:00|8530.1|8529.2|8528.7|8527.8|8530.4|8529.5|8528|8527.1|123
1687181100000|2023-06-19 13:25:00|8528.6|8527.7|8529.2|8528.3|8529.3|8528.4|8528.2|8527.1|132
1687181400000|2023-06-19 13:30:00|8529.3|8528.4|8528.8|8527.9|8529.4|8528.5|8528.4|8527.5|140
1687181700000|2023-06-19 13:35:00|8528.7|8527.8|8531.1|8530.2|8531.2|8530.2|8528.3|8527.4|156
1687182000000|2023-06-19 13:40:00|8531.2|8530.3|8532.8|8531.9|8532.9|8532|8530.7|8529.8|203
1687182300000|2023-06-19 13:45:00|8532.9|8532|8531.8|8530.9|8533.9|8532.6|8531.6|8530.4|184
1687182600000|2023-06-19 13:50:00|8531.9|8531|8531.3|8530.4|8532.2|8531.3|8530.8|8529.9|117
1687182900000|2023-06-19 13:55:00|8531.2|8530.3|8532.4|8530.9|8533.7|8532.8|8531.1|8530.2|214
1687183200000|2023-06-19 14:00:00|8532.2|8531.3|8536.1|8535.2|8536.8|8535.6|8532|8530.9|216
1687183500000|2023-06-19 14:05:00|8536.2|8535.3|8534.3|8532.8|8537.5|8536.3|8533.9|8532.6|178
1687183800000|2023-06-19 14:10:00|8534.2|8532.7|8536.3|8534.8|8537.3|8536.4|8533.5|8532.6|197
1687184100000|2023-06-19 14:15:00|8536.4|8534.9|8535|8534.1|8536.6|8535.2|8534.9|8534|142
1687184400000|2023-06-19 14:20:00|8534.9|8534|8536.1|8535.2|8536.5|8535.5|8534.8|8533.9|122
1687184700000|2023-06-19 14:25:00|8536.2|8535.3|8534.1|8533.2|8536.2|8535.3|8534|8533.1|120
1687185000000|2023-06-19 14:30:00|8534|8533.1|8534.3|8533.4|8534.5|8533.5|8533.7|8532.4|187
1687185300000|2023-06-19 14:35:00|8534.2|8533.3|8535.7|8534.8|8536.2|8535.3|8534|8532.9|197
1687185600000|2023-06-19 14:40:00|8535.6|8534.7|8533.7|8532.2|8536|8535.1|8533.4|8532.1|220
1687185900000|2023-06-19 14:45:00|8533.8|8532.3|8534.7|8533.8|8534.8|8533.9|8531.9|8531|262
1687186200000|2023-06-19 14:50:00|8534.8|8533.9|8533.9|8533|8534.8|8533.9|8532.7|8531.8|186
1687186500000|2023-06-19 14:55:00|8534|8533.1|8536.4|8535.5|8536.8|8535.9|8533.3|8532.4|201
1687186800000|2023-06-19 15:00:00|8536.5|8535.6|8534|8533.1|8538|8537.1|8533.5|8532.6|233
1687187100000|2023-06-19 15:05:00|8534.2|8533.3|8535.3|8534.4|8536.4|8535.5|8533.8|8532.9|112
1687187400000|2023-06-19 15:10:00|8535.4|8534.5|8537.2|8536.3|8537.7|8536.5|8534.2|8533.3|121
1687187700000|2023-06-19 15:15:00|8537.3|8536.4|8538.4|8537.5|8538.4|8537.5|8536.8|8535.9|123
1687188000000|2023-06-19 15:20:00|8538.5|8537.6|8538.2|8537.3|8538.6|8537.7|8537.3|8536.3|66
1687188300000|2023-06-19 15:25:00|8538.6|8537.7|8540.2|8538.7|8540.7|8539.2|8538.6|8537.7|94
1687188600000|2023-06-19 15:30:00|8540.1|8538.6|8540.1|8539.2|8540.7|8539.5|8539.3|8538.3|88
1687188900000|2023-06-19 15:35:00|8540.4|8539.5|8539.9|8539|8540.5|8539.5|8538.3|8537.4|101
1687189200000|2023-06-19 15:40:00|8540|8539.1|8538.1|8537.2|8540.1|8539.2|8538.1|8537.2|75
1687189500000|2023-06-19 15:45:00|8538.3|8537.4|8537.2|8536.3|8538.4|8537.5|8536.8|8535.9|70
1687189800000|2023-06-19 15:50:00|8537.1|8536.2|8537.3|8535.8|8537.4|8536.4|8536.8|8535.6|59
1687190100000|2023-06-19 15:55:00|8537.4|8535.9|8537.6|8536.7|8538.4|8536.9|8537|8535.9|114
1687190400000|2023-06-19 16:00:00|8538|8536.5|8539|8537.5|8539.5|8538.3|8537.9|8536.4|107
1687190700000|2023-06-19 16:05:00|8539.1|8537.6|8538.6|8537.1|8540.4|8538.9|8538.4|8537.1|98
1687191000000|2023-06-19 16:10:00|8538.7|8537.2|8534.9|8533.4|8538.7|8537.2|8534.7|8533.4|72
1687191300000|2023-06-19 16:15:00|8534.8|8533.3|8534.5|8533.6|8535.1|8534|8534.5|8533.2|58
1687191600000|2023-06-19 16:20:00|8534.6|8533.7|8535.4|8533.9|8535.4|8534.1|8533.3|8532.4|111
1687191900000|2023-06-19 16:25:00|8535.3|8533.8|8536.4|8534.9|8536.5|8535.3|8534.6|8533.6|85
1687192200000|2023-06-19 16:30:00|8536.1|8535.2|8543|8542.1|8543.3|8542.2|8536|8535.1|177
1687192500000|2023-06-19 16:35:00|8543.1|8542.2|8544.6|8543.1|8545.3|8543.8|8542.7|8541.2|149
1687192800000|2023-06-19 16:40:00|8544.7|8543.2|8545|8543.5|8546.1|8544.6|8544.7|8543.2|83
1687193100000|2023-06-19 16:45:00|8544.9|8543.4|8545.9|8544.4|8547.7|8546.2|8544.2|8542.7|105
1687193400000|2023-06-19 16:50:00|8546.1|8544.6|8545.4|8543.9|8546.2|8544.9|8542.8|8541.3|105
1687193700000|2023-06-19 16:55:00|8545.3|8543.8|8546.4|8544.9|8548.5|8547|8545.1|8543.7|102
1687194000000|2023-06-19 17:00:00|8546.5|8545|8545.3|8544.4|8546.7|8545.5|8545.2|8544|61
1687194300000|2023-06-19 17:05:00|8545.4|8544.5|8543.9|8542.4|8545.4|8544.5|8543.7|8542.4|52
1687194600000|2023-06-19 17:10:00|8543.7|8542.8|8544|8543.1|8544.4|8543.2|8543.7|8542.6|30
1687194900000|2023-06-19 17:15:00|8543.9|8543|8543.5|8542|8544.3|8543.1|8542.5|8541|84
1687195200000|2023-06-19 17:20:00|8543.2|8542.3|8543.4|8542.5|8543.9|8542.7|8543.2|8542.2|23
1687195500000|2023-06-19 17:25:00|8543.5|8542.6|8544.2|8542.7|8544.5|8543|8543.5|8542.3|38
1687195800000|2023-06-19 17:30:00|8544.3|8542.8|8544|8542.5|8545.6|8544.1|8543.7|8542.5|85
1687196100000|2023-06-19 17:35:00|8543.9|8542.4|8544.7|8543.2|8544.8|8543.6|8543.9|8542.4|42
1687196400000|2023-06-19 17:40:00|8544.8|8543.3|8543.4|8541.9|8545.2|8544.1|8543|8541.5|53
1687196700000|2023-06-19 17:45:00|8543.5|8542|8544.2|8542.7|8544.2|8543|8543.2|8541.9|43
1687197000000|2023-06-19 17:50:00|8544.3|8542.8|8543.8|8542.3|8544.3|8542.8|8543.3|8542.1|33
1687197300000|2023-06-19 17:55:00|8543.7|8542.2|8543.7|8542.2|8544.2|8542.7|8543.4|8542.1|40
1687197600000|2023-06-19 18:00:00|8543.6|8542.1|8544.1|8542.6|8544.4|8543.3|8543.5|8542|64
1687197900000|2023-06-19 18:05:00|8544.2|8542.7|8543.8|8542.3|8544.3|8542.8|8543.1|8541.6|66
1687198200000|2023-06-19 18:10:00|8543.9|8542.4|8543.4|8541.9|8544.2|8542.7|8543.3|8541.8|52
1687198500000|2023-06-19 18:15:00|8543.3|8541.8|8543.8|8542.3|8543.9|8542.4|8543.2|8541.8|36
1687198800000|2023-06-19 18:20:00|8543.7|8542.2|8542.8|8541.3|8543.9|8542.4|8542.7|8541.2|35
1687199100000|2023-06-19 18:25:00|8542.7|8541.2|8542.7|8541.2|8542.9|8541.4|8542.6|8541.1|34
1687199400000|2023-06-19 18:30:00|8542.8|8541.3|8541.7|8540.8|8542.8|8541.3|8541.7|8540.5|47
1687199700000|2023-06-19 18:35:00|8541.8|8540.9|8541.8|8540.9|8542.3|8541.1|8541.7|8540.5|36
1687200000000|2023-06-19 18:40:00|8542.2|8540.7|8541.9|8540.4|8542.2|8540.7|8541.9|8540.4|35
1687200300000|2023-06-19 18:45:00|8541.8|8540.3|8541.5|8540.6|8541.9|8540.6|8541.4|8540.2|50
1687200600000|2023-06-19 18:50:00|8541.6|8540.7|8542.3|8540.8|8542.3|8541.1|8541.5|8540.5|31
1687200900000|2023-06-19 18:55:00|8542.4|8540.9|8544.5|8543|8544.5|8543|8542|8540.8|78
1687201200000|2023-06-19 19:00:00|8544.4|8542.9|8545|8544.1|8545.3|8544.1|8544.2|8542.7|69
1687201500000|2023-06-19 19:05:00|8544.9|8544|8544.4|8543.5|8545|8544.1|8544.4|8543.1|21
1687201800000|2023-06-19 19:10:00|8544.7|8543.2|8545|8543.5|8545.1|8543.6|8544.2|8542.9|29
1687202100000|2023-06-19 19:15:00|8545.1|8543.6|8544.9|8543.4|8545.2|8544|8544.6|8543.3|36
1687202400000|2023-06-19 19:20:00|8544.8|8543.3|8545|8543.5|8545|8543.5|8544.7|8543.2|21
1687202700000|2023-06-19 19:25:00|8544.9|8543.4|8544.5|8543|8545.1|8543.6|8544.4|8542.9|24
1687203000000|2023-06-19 19:30:00|8544.6|8543.1|8545|8543.5|8545|8543.7|8544.2|8543|47
1687203300000|2023-06-19 19:35:00|8544.9|8543.4|8544.9|8543.4|8545|8543.8|8544.5|8543.2|28
1687203600000|2023-06-19 19:40:00|8544.8|8543.3|8544.7|8543.2|8545.2|8543.7|8544.1|8542.8|43
1687203900000|2023-06-19 19:45:00|8544.5|8543|8544.5|8543|8545.1|8543.9|8544.4|8542.9|36
1687204200000|2023-06-19 19:50:00|8544.4|8542.9|8544.4|8542.9|8544.7|8543.4|8544.3|8542.8|32
1687204500000|2023-06-19 19:55:00|8544.5|8543|8543.9|8542.4|8544.5|8543.2|8542.9|8541.7|65
1687204800000|2023-06-19 20:00:00|8543.8|8542.3|8544.3|8542.8|8544.5|8543|8543.7|8542.2|34
1687205100000|2023-06-19 20:05:00|8544.6|8543.4|8545.6|8544.1|8545.7|8544.2|8544.1|8543|39
1687205400000|2023-06-19 20:10:00|8545.7|8544.2|8545.3|8543.8|8545.7|8544.2|8545.1|8543.6|34
1687205700000|2023-06-19 20:15:00|8545.2|8543.7|8544.9|8543.4|8545.2|8543.7|8544.8|8543.3|37
1687206000000|2023-06-19 20:20:00|8545|8543.5|8543.4|8541.9|8545|8543.5|8542.5|8541.2|62
1687206300000|2023-06-19 20:25:00|8543.5|8542|8544|8542.5|8544.2|8542.7|8543.4|8541.9|30
1687206600000|2023-06-19 20:30:00|8543.9|8542.4|8543.9|8542.4|8544.1|8542.7|8543.6|8542.3|23
1687206900000|2023-06-19 20:35:00|8544|8542.5|8544.4|8542.9|8544.6|8543.4|8543.7|8542.3|39
1687207200000|2023-06-19 20:40:00|8544.3|8542.8|8544.2|8542.7|8544.8|8543.7|8544.2|8542.7|30
1687207500000|2023-06-19 20:45:00|8544.3|8542.8|8542.9|8541.4|8544.6|8543.1|8542.7|8541.2|62
1687207800000|2023-06-19 20:50:00|8543.6|8541.1|8543.2|8539.8|8543.9|8541.8|8542.8|8539.6|137
1687208100000|2023-06-19 20:55:00|8543.7|8539.4|8542.4|8533.3|8544.1|8540|8538.5|8532.2|331
1687208400000|2023-06-19 21:00:00|8546.2|8534.3|8549.3|8537.4|8549.6|8537.7|8545.5|8533.6|44
1687208700000|2023-06-19 21:05:00|8548.8|8536.9|8547.4|8535.5|8548.9|8537|8545|8533.1|85
1687209000000|2023-06-19 21:10:00|8547.5|8535.6|8546.9|8535|8548.9|8537|8542.9|8531|216
1687209300000|2023-06-19 21:15:00|8547|8535.1|8548.6|8536.7|8549.7|8537.8|8542.2|8530.3|235
1687209600000|2023-06-19 21:20:00|8548.7|8536.8|8545.2|8533.3|8549.1|8537.2|8540.1|8528.2|253
1687209900000|2023-06-19 21:25:00|8545.1|8533.2|8544.7|8532.8|8547.5|8535.6|8539.6|8527.7|204
1687210200000|2023-06-19 21:30:00|8544.8|8532.9|8542.8|8530.9|8547.2|8535.3|8541.5|8529.6|245
1687210500000|2023-06-19 21:35:00|8542.9|8531|8542.9|8531|8546.3|8534.4|8539.3|8527.6|299
1687210800000|2023-06-19 21:40:00|8543|8531.1|8541.5|8529.6|8543.9|8532|8539.4|8527.5|197
1687211100000|2023-06-19 21:45:00|8541.9|8530|8543.7|8531.8|8544.5|8532.6|8538.7|8527.9|303
1687211400000|2023-06-19 21:50:00|8543.8|8531.9|8542.3|8530.4|8544.2|8532.3|8540|8528.1|172
1687211700000|2023-06-19 21:55:00|8542.4|8530.5|8539.6|8532.6|8543.2|8532.9|8537|8527.4|147
1687212000000|2023-06-19 22:00:00|8539.7|8532.7|8538.2|8534.4|8540.4|8535.7|8537.6|8531.5|143
1687212300000|2023-06-19 22:05:00|8537.7|8534.8|8534.3|8531.4|8537.7|8534.8|8534|8530.9|153
1687212600000|2023-06-19 22:10:00|8534.2|8531.3|8533.9|8530.9|8535.9|8532|8533.4|8529.5|296
1687212900000|2023-06-19 22:15:00|8533.8|8530.8|8532.8|8530.2|8533.9|8531|8532.3|8529.9|104
1687213200000|2023-06-19 22:20:00|8532.9|8530.6|8533.1|8530.7|8533.8|8531.3|8532.5|8530.1|200
1687213500000|2023-06-19 22:25:00|8533|8530.6|8533.9|8531.5|8534.5|8532.2|8532.9|8530.5|75
1687213800000|2023-06-19 22:30:00|8533.8|8531.7|8535.3|8533.8|8536.4|8534.9|8533.6|8531.7|104
1687214100000|2023-06-19 22:35:00|8535.5|8534|8535.5|8534|8536.1|8534.6|8535.1|8533.6|101
1687214400000|2023-06-19 22:40:00|8535.7|8534.2|8536.1|8534.6|8536.6|8535.1|8535.4|8533.9|147
1687214700000|2023-06-19 22:45:00|8536.2|8534.7|8535.9|8534.4|8536.4|8534.9|8535.5|8534|63
1687215000000|2023-06-19 22:50:00|8536|8534.5|8536|8534.5|8536.1|8534.6|8535|8533.5|95
1687215300000|2023-06-19 22:55:00|8536.1|8534.6|8536.1|8534.6|8536.3|8534.8|8535.5|8534|56
1687215600000|2023-06-19 23:00:00|8536|8534.5|8534.6|8533.1|8536|8534.5|8534.6|8533.1|90
1687215900000|2023-06-19 23:05:00|8534.7|8533.2|8534.8|8533.3|8535.7|8534.2|8534.4|8532.9|81
1687216200000|2023-06-19 23:10:00|8534.9|8533.4|8534.2|8532.7|8535.1|8533.6|8534.2|8532.7|58
1687216500000|2023-06-19 23:15:00|8534.3|8532.8|8534.4|8532.9|8534.8|8533.3|8534.3|8532.8|31
1687216800000|2023-06-19 23:20:00|8534.5|8533|8534.6|8533.1|8535.3|8534|8534.5|8533|63
1687217100000|2023-06-19 23:25:00|8534.7|8533.2|8537|8535.5|8537.1|8535.6|8534.4|8533.2|95
1687217400000|2023-06-19 23:30:00|8536.9|8535.4|8537.1|8535.6|8537.3|8535.8|8536.3|8534.8|69
1687217700000|2023-06-19 23:35:00|8537.2|8535.7|8538|8536.5|8538.1|8536.6|8536.9|8535.6|59
1687218000000|2023-06-19 23:40:00|8537.8|8536.3|8537.9|8536.4|8538.1|8536.9|8537.7|8536.3|53
1687218300000|2023-06-19 23:45:00|8537.7|8536.2|8537.8|8536.3|8537.9|8536.7|8537.3|8535.8|34
1687218600000|2023-06-19 23:50:00|8537.9|8536.4|8538.5|8537|8538.7|8537.2|8537.1|8535.8|60
1687218900000|2023-06-19 23:55:00|8538.6|8537.1|8539.4|8537.9|8539.4|8537.9|8537.8|8536.6|76
1687219200000|2023-06-20 00:00:00|8539.3|8537.8|8537.1|8536.2|8539.7|8538.4|8537.1|8536|235
1687219500000|2023-06-20 00:05:00|8537.2|8535.7|8536.9|8535.4|8537.7|8536.5|8536.7|8535.2|113
1687219800000|2023-06-20 00:10:00|8536.8|8535.3|8536.8|8535.3|8537|8535.6|8536.3|8534.8|85
1687220100000|2023-06-20 00:15:00|8536.9|8535.4|8536.5|8535|8537.9|8536.4|8536.4|8534.9|103
1687220400000|2023-06-20 00:20:00|8536.4|8534.9|8536.4|8534.9|8536.8|8535.5|8536.1|8534.7|107
1687220700000|2023-06-20 00:25:00|8536.5|8535|8537|8535.5|8537|8535.5|8536.3|8534.8|78
1687221000000|2023-06-20 00:30:00|8537.1|8535.6|8537.2|8535.7|8537.7|8536.2|8536.6|8535.1|129
1687221300000|2023-06-20 00:35:00|8537.3|8535.8|8536.7|8535.2|8537.3|8535.8|8536.5|8535|78
1687221600000|2023-06-20 00:40:00|8536.6|8535.1|8534.9|8533.4|8536.8|8535.4|8534.9|8533.4|125
1687221900000|2023-06-20 00:45:00|8535.1|8533.6|8534|8532.5|8535.4|8533.9|8533.9|8532.4|140
1687222200000|2023-06-20 00:50:00|8533.9|8532.4|8529|8527.5|8534.1|8532.9|8528.2|8526.7|222
1687222500000|2023-06-20 00:55:00|8528.9|8527.4|8530.9|8529.4|8532.4|8530.9|8528.4|8526.9|179
1687222800000|2023-06-20 01:00:00|8531|8529.5|8531|8529.5|8531.7|8530.2|8530.2|8528.7|150
1687223100000|2023-06-20 01:05:00|8530.9|8529.4|8529.9|8528.4|8531|8529.5|8529.2|8527.7|141
1687223400000|2023-06-20 01:10:00|8529.8|8528.3|8529.4|8528.5|8530|8528.9|8528.9|8527.4|116
1687223700000|2023-06-20 01:15:00|8529.3|8528.4|8530.4|8528.9|8530.8|8529.3|8529.2|8528.3|150
1687224000000|2023-06-20 01:20:00|8530.5|8529|8529.4|8528.5|8530.5|8529|8529.3|8528.1|123
1687224300000|2023-06-20 01:25:00|8529.5|8528.6|8529.6|8528.1|8529.8|8528.6|8528.8|8527.7|69
1687224600000|2023-06-20 01:30:00|8529.5|8528|8532.8|8531.3|8532.8|8531.3|8529.3|8527.8|173
1687224900000|2023-06-20 01:35:00|8532.9|8531.4|8534.1|8532.6|8534.4|8532.9|8532.8|8531.3|146
1687225200000|2023-06-20 01:40:00|8533.8|8532.9|8534.7|8533.2|8535.1|8533.6|8533.8|8532.7|156
1687225500000|2023-06-20 01:45:00|8534.9|8533.4|8534.9|8533.4|8535.2|8534|8533.9|8532.6|180
1687225800000|2023-06-20 01:50:00|8535|8533.5|8536.9|8535.4|8537|8535.5|8534.3|8532.8|207
1687226100000|2023-06-20 01:55:00|8537|8535.5|8536.7|8535.2|8537.9|8536.4|8536.3|8534.8|126
1687226400000|2023-06-20 02:00:00|8536.5|8535|8535.4|8533.9|8536.7|8535.2|8535.3|8533.8|157
1687226700000|2023-06-20 02:05:00|8535.3|8533.8|8536.2|8534.7|8537|8535.5|8535.3|8533.8|116
1687227000000|2023-06-20 02:10:00|8536.3|8534.8|8534.7|8533.2|8536.4|8534.9|8534.6|8533.1|164
1687227300000|2023-06-20 02:15:00|8534.6|8533.1|8532.5|8531.6|8534.7|8533.2|8532.3|8531.2|168
1687227600000|2023-06-20 02:20:00|8532.7|8531.2|8533.6|8532.1|8534|8532.5|8531.9|8530.7|236
1687227900000|2023-06-20 02:25:00|8533.7|8532.2|8533.5|8532|8533.8|8532.7|8532.8|8531.6|197
1687228200000|2023-06-20 02:30:00|8533.6|8532.1|8533.1|8531.6|8534.3|8533.2|8533.1|8531.6|154
1687228500000|2023-06-20 02:35:00|8533.2|8531.7|8533.1|8531.6|8533.4|8531.9|8532.7|8531.2|137
1687228800000|2023-06-20 02:40:00|8533.2|8531.7|8533.5|8532|8534|8532.5|8532.8|8531.3|132
1687229100000|2023-06-20 02:45:00|8533.6|8532.1|8534.8|8533.3|8534.8|8533.3|8533.6|8532.1|112
1687229400000|2023-06-20 02:50:00|8534.7|8533.2|8535.1|8533.6|8535.3|8533.8|8534.1|8532.6|149
1687229700000|2023-06-20 02:55:00|8535.2|8533.7|8536.3|8534.8|8536.7|8535.2|8535|8533.5|134
1687230000000|2023-06-20 03:00:00|8536.4|8534.9|8537.5|8536|8537.6|8536.1|8536.4|8534.9|152
1687230300000|2023-06-20 03:05:00|8537.4|8535.9|8536.5|8535.6|8537.4|8536.3|8536|8534.8|73
1687230600000|2023-06-20 03:10:00|8536.4|8535.5|8537.1|8535.6|8537.4|8536|8536.4|8535.3|84
1687230900000|2023-06-20 03:15:00|8537.2|8535.7|8536.3|8534.8|8537.2|8536.1|8536.3|8534.8|63
1687231200000|2023-06-20 03:20:00|8536.4|8534.9|8537.3|8535.8|8537.4|8535.9|8536.4|8534.9|106
1687231500000|2023-06-20 03:25:00|8537.2|8535.7|8537.5|8536|8537.6|8536.1|8537|8535.5|117
1687231800000|2023-06-20 03:30:00|8537.4|8535.9|8537.9|8536.4|8538.1|8536.6|8537.4|8535.9|122
1687232100000|2023-06-20 03:35:00|8538|8536.5|8538.1|8536.6|8538.4|8537.2|8537.8|8536.3|76
1687232400000|2023-06-20 03:40:00|8538.2|8536.7|8538.8|8537.3|8539.2|8537.7|8538|8536.5|77
1687232700000|2023-06-20 03:45:00|8538.9|8537.4|8538.5|8537|8538.9|8537.6|8538.3|8536.8|47
1687233000000|2023-06-20 03:50:00|8538.6|8537.1|8538.3|8536.8|8538.6|8537.1|8537.8|8536.5|103
1687233300000|2023-06-20 03:55:00|8538.4|8536.9|8537.7|8536.2|8538.4|8537.1|8537.4|8535.9|67
1687233600000|2023-06-20 04:00:00|8537.8|8536.3|8538.8|8537.9|8539.3|8538.1|8537.3|8536.1|112
1687233900000|2023-06-20 04:05:00|8539|8537.5|8538.5|8537.6|8539.1|8537.9|8538.4|8537.3|68
1687234200000|2023-06-20 04:10:00|8538.8|8537.3|8538.8|8537.3|8539|8537.8|8538.3|8536.8|106
1687234500000|2023-06-20 04:15:00|8538.7|8537.2|8538.6|8537.7|8539.1|8537.8|8538.6|8537.2|44
1687234800000|2023-06-20 04:20:00|8538.5|8537.6|8538.6|8537.1|8539.2|8537.9|8538.2|8537|122
1687235100000|2023-06-20 04:25:00|8538.5|8537|8537.7|8536.2|8539.1|8537.7|8537.3|8536.1|108
1687235400000|2023-06-20 04:30:00|8537.6|8536.1|8537.4|8535.9|8538.1|8536.6|8537.2|8535.7|109
1687235700000|2023-06-20 04:35:00|8537.5|8536|8538.6|8537.1|8538.7|8537.2|8537.4|8535.9|103
1687236000000|2023-06-20 04:40:00|8538.3|8537.4|8539.2|8537.7|8539.3|8538|8538.1|8536.9|73
1687236300000|2023-06-20 04:45:00|8539.3|8537.8|8538|8537.1|8539.3|8537.8|8537.8|8536.7|67
1687236600000|2023-06-20 04:50:00|8537.9|8537|8538.5|8537.6|8539.1|8537.7|8537.7|8536.8|80
1687236900000|2023-06-20 04:55:00|8538.6|8537.7|8541.1|8539.6|8541.2|8539.7|8538.6|8537.6|103
1687237200000|2023-06-20 05:00:00|8541.3|8539.8|8543.5|8542|8543.6|8542.1|8541.3|8539.8|161
1687237500000|2023-06-20 05:05:00|8543.4|8541.9|8543.9|8543|8544.3|8543.1|8543.4|8541.9|129
1687237800000|2023-06-20 05:10:00|8544|8543.1|8545.2|8543.7|8545.2|8543.7|8543.2|8542.1|119
1687238100000|2023-06-20 05:15:00|8545.4|8543.9|8545.8|8544.3|8546.1|8544.8|8545.2|8543.7|148
1687238400000|2023-06-20 05:20:00|8545.7|8544.2|8545.9|8544.4|8546|8544.7|8544.6|8543.2|142
1687238700000|2023-06-20 05:25:00|8545.8|8544.3|8547.8|8546.3|8548|8546.6|8545.7|8544.2|126
1687239000000|2023-06-20 05:30:00|8547.6|8546.7|8547.7|8546.2|8548.2|8546.7|8547.1|8545.6|147
1687239300000|2023-06-20 05:35:00|8547.8|8546.3|8546.6|8545.1|8548.3|8546.8|8546.3|8544.8|167
1687239600000|2023-06-20 05:40:00|8546.7|8545.2|8544.3|8543.4|8546.7|8545.3|8544.2|8542.9|197
1687239900000|2023-06-20 05:45:00|8544.4|8543.5|8544.2|8542.7|8546.4|8545|8544.2|8542.7|197
1687240200000|2023-06-20 05:50:00|8544.3|8542.8|8546.9|8545.4|8547.8|8546.3|8543.4|8542.3|159
1687240500000|2023-06-20 05:55:00|8546.8|8545.3|8549.1|8547.6|8549.2|8547.7|8546.5|8545.2|117
1687240800000|2023-06-20 06:00:00|8548.9|8547.4|8548.4|8546.9|8549.4|8547.9|8545.5|8544.6|281
1687241100000|2023-06-20 06:05:00|8548.5|8547|8550|8548.5|8550.3|8549.1|8548.4|8546.9|266
1687241400000|2023-06-20 06:10:00|8549.9|8548.4|8549.9|8549|8550.8|8549.5|8549.1|8548|293
1687241700000|2023-06-20 06:15:00|8549.8|8548.9|8550.2|8549.3|8551.1|8549.8|8548.8|8547.6|187
1687242000000|2023-06-20 06:20:00|8549.8|8548.9|8548.5|8547.6|8551|8550.1|8548.5|8547.6|217
1687242300000|2023-06-20 06:25:00|8548.6|8547.7|8549.7|8548.8|8550|8549.1|8548.3|8547.4|183
1687242600000|2023-06-20 06:30:00|8549.6|8548.7|8550.3|8549.4|8551.9|8550.9|8549.6|8548.7|240
1687242900000|2023-06-20 06:35:00|8550.2|8549.3|8549.1|8548.2|8551.3|8550.4|8548.9|8548|196
1687243200000|2023-06-20 06:40:00|8549.2|8548.3|8548.9|8548|8549.9|8549|8547.9|8547|244
1687243500000|2023-06-20 06:45:00|8548.8|8547.9|8550.4|8549.5|8551.1|8550.1|8548|8546.8|232
1687243800000|2023-06-20 06:50:00|8550.3|8549.4|8551.8|8550.9|8552.9|8551.4|8549.7|8548.8|228
1687244100000|2023-06-20 06:55:00|8551.7|8550.8|8548.6|8547.1|8551.7|8550.8|8547.6|8546.7|277
1687244400000|2023-06-20 07:00:00|8548.7|8547.2|8550|8548.5|8553.6|8552.1|8545.7|8544.6|519
1687244700000|2023-06-20 07:05:00|8550.1|8548.6|8548.3|8547.4|8551|8549.5|8547.7|8546.2|345
1687245000000|2023-06-20 07:10:00|8548.4|8547.5|8544.4|8542.9|8548.4|8547.5|8544.1|8542.6|289
1687245300000|2023-06-20 07:15:00|8544.3|8542.8|8543.8|8542.3|8544.9|8543.7|8542.5|8541.2|301
1687245600000|2023-06-20 07:20:00|8543.9|8542.4|8544.5|8543.6|8545.5|8544.6|8542.4|8541.5|261
1687245900000|2023-06-20 07:25:00|8544.6|8543.7|8546.6|8545.7|8547.2|8546.2|8544.6|8543.7|305
1687246200000|2023-06-20 07:30:00|8546.8|8545.9|8547.3|8545.8|8549.2|8548|8546|8545.1|278
1687246500000|2023-06-20 07:35:00|8547.4|8545.9|8547.2|8546.3|8548.6|8547.7|8545.7|8544.8|289
1687246800000|2023-06-20 07:40:00|8547.1|8546.2|8547.5|8546.6|8549.3|8547.9|8546.1|8545.2|269
1687247100000|2023-06-20 07:45:00|8547.6|8546.7|8548.8|8547.9|8550.1|8548.9|8547|8546.1|224
1687247400000|2023-06-20 07:50:00|8548.7|8547.8|8547.6|8546.7|8549|8547.9|8544.3|8543.1|312
1687247700000|2023-06-20 07:55:00|8547.5|8546.6|8549|8547.5|8550.5|8549.3|8547.5|8546.6|360
1687248000000|2023-06-20 08:00:00|8548.8|8547.3|8547.9|8547|8549.7|8548.5|8547.1|8546.2|312
1687248300000|2023-06-20 08:05:00|8548|8547.1|8550.4|8549.5|8551.1|8550.2|8547.5|8546.5|208
1687248600000|2023-06-20 08:10:00|8550.5|8549.6|8551|8550.1|8551.4|8550.5|8550.4|8549.5|226
1687248900000|2023-06-20 08:15:00|8550.9|8550|8551.7|8550.8|8552|8551.1|8550.4|8549.5|132
1687249200000|2023-06-20 08:20:00|8551.6|8550.7|8552.5|8551.6|8552.6|8551.7|8550.2|8549.3|235
1687249500000|2023-06-20 08:25:00|8552.6|8551.7|8553.8|8552.9|8554.9|8553.9|8552.3|8551.4|274
1687249800000|2023-06-20 08:30:00|8553.9|8553|8551|8549.5|8554.1|8553.2|8551|8549.5|233
1687250100000|2023-06-20 08:35:00|8550.9|8549.4|8551|8550.1|8554.1|8552.9|8550.7|8549.2|260
1687250400000|2023-06-20 08:40:00|8551.1|8550.2|8553.4|8552.5|8553.6|8552.7|8550.2|8549.3|211
1687250700000|2023-06-20 08:45:00|8553.6|8552.7|8554.6|8553.7|8555|8554.1|8551.9|8551|177
1687251000000|2023-06-20 08:50:00|8554.7|8553.8|8558.5|8557.6|8558.7|8557.8|8554.7|8553.8|286
1687251300000|2023-06-20 08:55:00|8558.8|8557.9|8556.8|8555.3|8559.9|8559|8556.2|8555.1|339
1687251600000|2023-06-20 09:00:00|8556.7|8555.2|8555.5|8554.6|8557.7|8556.8|8554.9|8554|283
1687251900000|2023-06-20 09:05:00|8555.4|8554.5|8558.1|8557.2|8558.7|8557.8|8554.7|8553.8|225
1687252200000|2023-06-20 09:10:00|8558|8557.1|8556.9|8556|8558.1|8557.2|8556.1|8555.2|182
1687252500000|2023-06-20 09:15:00|8556.8|8555.9|8554.1|8553.2|8556.9|8556|8554.1|8553.2|222
1687252800000|2023-06-20 09:20:00|8554|8553.1|8550.2|8549.3|8554.4|8553.5|8550.1|8549.2|234
1687253100000|2023-06-20 09:25:00|8550.1|8549.2|8549.2|8547.7|8550.2|8549.3|8547.7|8546.8|234
1687253400000|2023-06-20 09:30:00|8549.1|8547.6|8550.1|8549.2|8550.1|8549.2|8548.4|8547.5|147
1687253700000|2023-06-20 09:35:00|8550|8549.1|8553|8552.1|8553|8552.1|8549.5|8548.6|176
1687254000000|2023-06-20 09:40:00|8552.9|8552|8553.6|8552.7|8554.8|8553.7|8552.6|8551.7|169
1687254300000|2023-06-20 09:45:00|8553.3|8552.4|8554.2|8553.3|8554.6|8553.7|8552.8|8551.9|166
1687254600000|2023-06-20 09:50:00|8554|8553.1|8554.1|8553.2|8554.7|8553.8|8553|8552.1|163
1687254900000|2023-06-20 09:55:00|8554|8553.1|8557.8|8556.9|8558.1|8556.9|8553.7|8552.8|231
1687255200000|2023-06-20 10:00:00|8557.7|8556.8|8558.6|8557.7|8558.7|8557.8|8556.7|8555.8|205
1687255500000|2023-06-20 10:05:00|8558.4|8557.5|8558.7|8557.8|8559.2|8558.3|8558.2|8557.3|126
1687255800000|2023-06-20 10:10:00|8558.8|8557.9|8561.3|8560.4|8562.5|8561.6|8558.4|8557.5|196
1687256100000|2023-06-20 10:15:00|8561.2|8560.3|8563.2|8562.3|8563.3|8562.4|8560.2|8559.3|184
1687256400000|2023-06-20 10:20:00|8563.1|8562.2|8563.4|8562.5|8564.4|8563.5|8561.7|8560.8|202
1687256700000|2023-06-20 10:25:00|8563.5|8562.6|8562.4|8561.5|8564.5|8563.6|8562|8561.1|175
1687257000000|2023-06-20 10:30:00|8562.3|8561.4|8563.7|8562.8|8563.9|8563|8561.1|8560|205
1687257300000|2023-06-20 10:35:00|8563.8|8562.9|8563.4|8562.5|8564.4|8563.5|8562.9|8562|164
1687257600000|2023-06-20 10:40:00|8563.3|8562.4|8565.9|8564.4|8566.1|8565.1|8562.1|8561.2|218
1687257900000|2023-06-20 10:45:00|8565.8|8564.3|8564.7|8563.8|8566.6|8565.7|8564.4|8563.5|176
1687258200000|2023-06-20 10:50:00|8564.8|8563.9|8563.4|8562.5|8564.8|8563.9|8562.9|8562|166
1687258500000|2023-06-20 10:55:00|8563.3|8562.4|8561.5|8560.6|8563.6|8562.7|8561.5|8560.6|183
1687258800000|2023-06-20 11:00:00|8561.4|8560.5|8563.8|8562.9|8564.2|8563.3|8561.2|8560.3|198
1687259100000|2023-06-20 11:05:00|8563.7|8562.8|8563.4|8562.5|8566.2|8565.3|8563.2|8562.3|172
1687259400000|2023-06-20 11:10:00|8563.6|8562.7|8567.8|8566.9|8568|8567.1|8563.6|8562.7|222
1687259700000|2023-06-20 11:15:00|8567.7|8566.8|8566.8|8565.9|8568.3|8567.4|8566.8|8565.9|193
1687260000000|2023-06-20 11:20:00|8566.6|8565.7|8561.1|8560.2|8566.6|8565.7|8560.8|8559.9|177
1687260300000|2023-06-20 11:25:00|8561|8560.1|8560.4|8559.5|8561.1|8560.2|8559.2|8558|133
1687260600000|2023-06-20 11:30:00|8560.5|8559.6|8562.4|8561.5|8563.2|8562.3|8560.4|8559.5|168
1687260900000|2023-06-20 11:35:00|8562.5|8561.6|8564|8563.1|8564.3|8563.4|8562.2|8561.3|171
1687261200000|2023-06-20 11:40:00|8564.1|8563.2|8563.6|8562.7|8565.3|8564.4|8563.5|8562.6|151
1687261500000|2023-06-20 11:45:00|8563.5|8562.6|8563.7|8562.8|8564.2|8563.3|8562.5|8561.6|137
1687261800000|2023-06-20 11:50:00|8563.6|8562.7|8567.8|8566.9|8568.5|8567.6|8563.6|8562.7|228
1687262100000|2023-06-20 11:55:00|8567.7|8566.8|8569.8|8568.9|8569.9|8569|8567.7|8566.8|164
1687262400000|2023-06-20 12:00:00|8569.9|8569|8572.7|8571.8|8572.7|8571.8|8569.8|8568.9|230
1687262700000|2023-06-20 12:05:00|8572.8|8571.9|8570.9|8570|8573.7|8572.8|8570.1|8569.1|202
1687263000000|2023-06-20 12:10:00|8571|8570.1|8570.8|8569.9|8571.7|8570.8|8570.2|8569.3|184
1687263300000|2023-06-20 12:15:00|8570.9|8570|8570.7|8569.8|8571.5|8570.6|8570.1|8569.2|186
1687263600000|2023-06-20 12:20:00|8570.6|8569.7|8570.9|8570|8572|8571.1|8569.8|8568.9|261
1687263900000|2023-06-20 12:25:00|8571|8570.1|8574.7|8573.2|8575.1|8573.9|8571|8570.1|236
1687264200000|2023-06-20 12:30:00|8574.8|8573.3|8572.7|8571.8|8576.2|8575|8570.9|8569.9|463
1687264500000|2023-06-20 12:35:00|8572.6|8571.7|8574.2|8573.3|8574.7|8573.8|8571.8|8570.9|254
1687264800000|2023-06-20 12:40:00|8574.1|8573.2|8571.6|8570.7|8574.3|8573.4|8570.9|8570|235
1687265100000|2023-06-20 12:45:00|8571.5|8570.6|8573.8|8572.9|8574.9|8574|8571|8570.1|340
1687265400000|2023-06-20 12:50:00|8573.9|8573|8573.1|8572.2|8575.2|8574.3|8573.1|8572.2|217
1687265700000|2023-06-20 12:55:00|8573|8572.1|8571.7|8570.8|8573.5|8572.6|8570.9|8570|279
1687266000000|2023-06-20 13:00:00|8571.9|8571|8568.9|8568|8572.3|8571.4|8568.3|8567.4|353
1687266300000|2023-06-20 13:05:00|8568.8|8567.9|8567.4|8566.5|8569.2|8568.3|8566.6|8565.7|258
1687266600000|2023-06-20 13:10:00|8567.6|8566.7|8568.4|8567.5|8570.4|8569.5|8567.6|8566.7|302
1687266900000|2023-06-20 13:15:00|8568.3|8567.4|8570.3|8569.4|8570.7|8569.5|8566.2|8565.3|256
1687267200000|2023-06-20 13:20:00|8570.2|8569.3|8572.2|8571.3|8572.7|8571.8|8570.2|8569.3|194
1687267500000|2023-06-20 13:25:00|8572.1|8571.2|8569.8|8568.9|8572.3|8571.4|8567.1|8566.2|283
1687267800000|2023-06-20 13:30:00|8569.7|8568.8|8571.8|8570.9|8572.3|8571.4|8568.9|8568|317
1687268100000|2023-06-20 13:35:00|8571.9|8571|8573|8572.1|8573.8|8572.9|8571.2|8570.3|282
1687268400000|2023-06-20 13:40:00|8572.9|8572|8572.9|8572|8575.3|8574.4|8572.5|8571.6|334
1687268700000|2023-06-20 13:45:00|8573|8572.1|8574.5|8573.6|8574.9|8574|8573|8572.1|236
1687269000000|2023-06-20 13:50:00|8574.4|8573.5|8575.8|8574.9|8577.3|8576.4|8574.2|8573.3|256
1687269300000|2023-06-20 13:55:00|8575.7|8574.8|8578.3|8577.4|8578.7|8577.8|8575.6|8574.7|337
1687269600000|2023-06-20 14:00:00|8578.4|8577.5|8580.7|8579.8|8580.9|8580|8578.2|8577.3|333
1687269900000|2023-06-20 14:05:00|8580.8|8579.9|8579|8578.1|8581.5|8580.6|8578.9|8578|341
1687270200000|2023-06-20 14:10:00|8578.9|8578|8575.7|8574.8|8578.9|8578|8575.1|8574.2|318
1687270500000|2023-06-20 14:15:00|8575.8|8574.9|8573.5|8572.6|8576.4|8575.5|8573.2|8572.3|288
1687270800000|2023-06-20 14:20:00|8573.4|8572.5|8571.8|8570.9|8573.6|8572.7|8571.3|8570.4|302
1687271100000|2023-06-20 14:25:00|8571.9|8571|8570.7|8569.8|8574|8573.1|8570.6|8569.7|355
1687271400000|2023-06-20 14:30:00|8570.6|8569.7|8571.8|8570.9|8572.4|8571.5|8569.9|8569|370
1687271700000|2023-06-20 14:35:00|8572|8571.1|8572.3|8571.4|8572.8|8571.9|8570.6|8569.7|278
1687272000000|2023-06-20 14:40:00|8572.4|8571.5|8569.6|8568.7|8572.8|8571.9|8569.3|8568.4|323
1687272300000|2023-06-20 14:45:00|8569.5|8568.6|8567.3|8566.4|8569.8|8568.9|8566.5|8565.6|360
1687272600000|2023-06-20 14:50:00|8567.1|8566.2|8565.5|8564.6|8568|8567.1|8565.1|8564.2|309
1687272900000|2023-06-20 14:55:00|8565.6|8564.7|8560.9|8560|8566.6|8565.7|8560.6|8559.7|569
1687273200000|2023-06-20 15:00:00|8561|8560.1|8560.1|8559.2|8562.7|8561.8|8558.1|8557.2|581
1687273500000|2023-06-20 15:05:00|8560.2|8559.3|8561.1|8560.2|8561.4|8560.5|8559.9|8559|242
1687273800000|2023-06-20 15:10:00|8561.2|8560.3|8559.3|8558.4|8561.4|8560.5|8559.3|8558.4|216
1687274100000|2023-06-20 15:15:00|8559.4|8558.5|8563|8562.1|8563.2|8562.3|8558.8|8557.9|226
1687274400000|2023-06-20 15:20:00|8563.1|8562.2|8562.1|8561.2|8563.1|8562.2|8561.8|8560.9|174
1687274700000|2023-06-20 15:25:00|8562|8561.1|8561.6|8560.7|8562.6|8561.7|8561.3|8560.4|200
1687275000000|2023-06-20 15:30:00|8561.5|8560.6|8557.9|8557|8561.6|8560.7|8557.1|8556.2|218
1687275300000|2023-06-20 15:35:00|8557.8|8556.9|8558.4|8557.5|8559.4|8558.5|8556.7|8555.8|227
1687275600000|2023-06-20 15:40:00|8558.3|8557.4|8559.5|8558.6|8559.7|8558.8|8556.2|8555.3|191
1687275900000|2023-06-20 15:45:00|8559.6|8558.7|8559.6|8558.7|8559.7|8558.8|8557.2|8556.3|193
1687276200000|2023-06-20 15:50:00|8559.7|8558.8|8562.4|8561.5|8562.5|8561.6|8559.6|8558.7|204
1687276500000|2023-06-20 15:55:00|8562.3|8561.4|8563.1|8562.2|8563.3|8562.4|8561.4|8560.5|229
1687276800000|2023-06-20 16:00:00|8563.2|8562.3|8564.8|8563.9|8565.2|8564.3|8562.5|8561.6|263
1687277100000|2023-06-20 16:05:00|8564.7|8563.8|8565.1|8564.2|8565.1|8564.2|8562.9|8562|202
1687277400000|2023-06-20 16:10:00|8565|8564.1|8563.6|8562.7|8565.2|8564.3|8563|8561.9|205
1687277700000|2023-06-20 16:15:00|8563.5|8562.6|8563|8562.1|8564.8|8563.9|8562.8|8561.9|162
1687278000000|2023-06-20 16:20:00|8563.2|8561.7|8562.1|8561.2|8563.6|8562.7|8562|8561.1|163
1687278300000|2023-06-20 16:25:00|8562.2|8561.3|8561.5|8560.6|8562.2|8561.3|8561.3|8560.4|151
1687278600000|2023-06-20 16:30:00|8561.6|8560.7|8561.7|8560.8|8562.2|8561.3|8560.6|8559.7|168
1687278900000|2023-06-20 16:35:00|8561.5|8560.6|8561.7|8560.8|8562.3|8561.4|8561.1|8560.2|151
1687279200000|2023-06-20 16:40:00|8561.6|8560.7|8561.3|8560.4|8562.2|8561.3|8561.2|8560.3|155
1687279500000|2023-06-20 16:45:00|8561.4|8560.5|8560.2|8559.3|8561.9|8561|8559.9|8559|242
1687279800000|2023-06-20 16:50:00|8560.5|8559.6|8558.6|8557.7|8560.7|8559.8|8557.6|8556.7|199
1687280100000|2023-06-20 16:55:00|8558.5|8557.6|8557.9|8557|8558.7|8557.8|8556.5|8555.6|149
1687280400000|2023-06-20 17:00:00|8558|8557.1|8558.2|8557.3|8558.3|8557.4|8557.6|8556.7|139
1687280700000|2023-06-20 17:05:00|8558.1|8557.2|8558.9|8558|8559|8558.1|8558|8557.1|163
1687281000000|2023-06-20 17:10:00|8559|8558.1|8557.6|8556.7|8559.4|8558.5|8557.6|8556.7|195
1687281300000|2023-06-20 17:15:00|8557.7|8556.8|8558.1|8557.2|8558.9|8558|8557.4|8556.5|143
1687281600000|2023-06-20 17:20:00|8558|8557.1|8556.7|8555.8|8558.2|8557.3|8556.7|8555.8|194
1687281900000|2023-06-20 17:25:00|8556.8|8555.9|8558|8557.1|8558.1|8557.2|8555.9|8555|183
1687282200000|2023-06-20 17:30:00|8557.9|8557|8558.2|8557.3|8558.6|8557.7|8557.8|8556.9|82
1687282500000|2023-06-20 17:35:00|8558.4|8557.5|8560|8559.1|8560.2|8559.3|8558.4|8557.5|99
1687282800000|2023-06-20 17:40:00|8559.9|8559|8559.4|8558.5|8560|8559.1|8558.3|8557.4|94
1687283100000|2023-06-20 17:45:00|8559.5|8558.6|8558.3|8557.4|8559.6|8558.7|8558.2|8557.3|94
1687283400000|2023-06-20 17:50:00|8558.2|8557.3|8558.4|8557.5|8558.9|8558|8558.1|8557.2|86
1687283700000|2023-06-20 17:55:00|8558.5|8557.6|8559.8|8558.9|8560.2|8559.3|8558.4|8557.5|106
1687284000000|2023-06-20 18:00:00|8559.9|8559|8559.7|8558.8|8561|8560.1|8559|8558.1|142
1687284300000|2023-06-20 18:05:00|8559.8|8558.9|8560.5|8559.6|8560.5|8559.6|8559.6|8558.7|152
1687284600000|2023-06-20 18:10:00|8560.4|8559.5|8560.3|8559.4|8561.1|8560.2|8559.9|8559|121
1687284900000|2023-06-20 18:15:00|8560.4|8559.5|8561.1|8560.2|8561.2|8560.3|8560.2|8559.3|106
1687285200000|2023-06-20 18:20:00|8561|8560.1|8560.8|8559.9|8561|8560.1|8560.3|8559.4|92
1687285500000|2023-06-20 18:25:00|8560.9|8560|8559.9|8559|8561|8560.1|8559.9|8559|69
1687285800000|2023-06-20 18:30:00|8560|8559.1|8560.7|8559.8|8561|8560.1|8559.9|8559|108
1687286100000|2023-06-20 18:35:00|8560.8|8559.9|8559.7|8558.8|8560.8|8559.9|8559.3|8558.4|111
1687286400000|2023-06-20 18:40:00|8559.6|8558.7|8559.5|8558.6|8559.8|8558.9|8559.2|8558.3|102
1687286700000|2023-06-20 18:45:00|8559.4|8558.5|8558.3|8557.4|8559.8|8558.9|8558|8557.1|129
1687287000000|2023-06-20 18:50:00|8558.4|8557.5|8558.5|8557.6|8559|8558.1|8558.4|8557.5|77
1687287300000|2023-06-20 18:55:00|8558.4|8557.5|8556.6|8555.7|8558.4|8557.5|8555.7|8554.8|165
1687287600000|2023-06-20 19:00:00|8556.7|8555.8|8556.7|8555.8|8557|8556.1|8556.2|8555.3|95
1687287900000|2023-06-20 19:05:00|8556.8|8555.9|8558.4|8557.5|8558.6|8557.7|8556.7|8555.8|86
1687288200000|2023-06-20 19:10:00|8558.5|8557.6|8556.7|8555.8|8558.5|8557.6|8556.6|8555.7|77
1687288500000|2023-06-20 19:15:00|8556.8|8555.9|8556.7|8555.8|8557|8556.1|8556.3|8555.4|85
1687288800000|2023-06-20 19:20:00|8556.8|8555.9|8556.4|8555.5|8557.3|8556.4|8556.1|8555.2|116
1687289100000|2023-06-20 19:25:00|8556.3|8555.4|8556.8|8555.9|8556.9|8556|8556|8555.1|86
1687289400000|2023-06-20 19:30:00|8556.7|8555.8|8556.1|8555.2|8556.7|8555.8|8555.8|8554.9|110
1687289700000|2023-06-20 19:35:00|8556|8555.1|8555.8|8554.9|8556.5|8555.6|8555.5|8554.6|109
1687290000000|2023-06-20 19:40:00|8555.7|8554.8|8553.1|8552.2|8555.7|8554.8|8552.9|8552|96
1687290300000|2023-06-20 19:45:00|8553|8552.1|8552.8|8551.9|8553.8|8552.9|8551.8|8550.9|116
1687290600000|2023-06-20 19:50:00|8552.9|8552|8551.8|8550.9|8552.9|8552|8550.5|8549.6|133
1687290900000|2023-06-20 19:55:00|8551.7|8550.8|8550|8549.1|8551.7|8550.8|8549.6|8548.7|156
1687291200000|2023-06-20 20:00:00|8550.1|8549.2|8550.3|8549.4|8551.8|8550.9|8550.1|8549.2|186
1687291500000|2023-06-20 20:05:00|8550.4|8549.5|8550.5|8549.6|8551|8549.9|8549.8|8548.9|67
1687291800000|2023-06-20 20:10:00|8550.6|8549.7|8550.8|8549.9|8551.1|8549.9|8550.3|8549.2|46
1687292100000|2023-06-20 20:15:00|8550.7|8549.8|8551.2|8550.3|8551.3|8550.4|8550.5|8549.6|51
1687292400000|2023-06-20 20:20:00|8551.3|8550.4|8551.1|8550.2|8551.9|8550.8|8551|8550.1|58
1687292700000|2023-06-20 20:25:00|8551|8550.1|8551.5|8550.6|8552.1|8550.9|8550.8|8549.9|82
1687293000000|2023-06-20 20:30:00|8551.6|8550.7|8551.2|8550.3|8552.4|8551.3|8551.1|8550.2|62
1687293300000|2023-06-20 20:35:00|8551.3|8550.4|8550.6|8549.7|8551.8|8550.6|8550.5|8549.6|44
1687293600000|2023-06-20 20:40:00|8550.7|8549.8|8552.8|8551.3|8552.9|8551.6|8550.2|8549.1|67
1687293900000|2023-06-20 20:45:00|8553|8551.5|8552.7|8551.2|8554.1|8552.6|8552.7|8551.2|102
1687294200000|2023-06-20 20:50:00|8552.6|8551.1|8554.1|8552.6|8554.2|8552.7|8552.3|8550.8|71
1687294500000|2023-06-20 20:55:00|8554.4|8552|8555.7|8550.7|8557.1|8553|8553.9|8550|228
1687294800000|2023-06-20 21:00:00|8556.9|8548.8|8563|8551.1|8563|8551.1|8556.7|8547.4|45
1687295100000|2023-06-20 21:05:00|8562.6|8550.7|8561.3|8549.4|8562.8|8550.9|8560.6|8548.7|41
1687295400000|2023-06-20 21:10:00|8561.4|8549.5|8561.8|8549.9|8562.1|8550.2|8561.4|8549.5|8
1687295700000|2023-06-20 21:15:00|8562.9|8551|8563.9|8552|8563.9|8552|8562.5|8550.6|19
1687296000000|2023-06-20 21:20:00|8563.7|8551.8|8564.5|8552.6|8564.7|8552.8|8561.6|8549.9|28
1687296300000|2023-06-20 21:25:00|8564.3|8552.4|8561.9|8552.3|8564.3|8552.4|8560.7|8549.9|95
1687296600000|2023-06-20 21:30:00|8561.8|8552.4|8559.8|8551.1|8564|8552.4|8559.2|8548.5|220
1687296900000|2023-06-20 21:35:00|8559.7|8549.4|8559.7|8551.2|8561.1|8551.9|8558.3|8548|118
1687297200000|2023-06-20 21:40:00|8559.8|8551.3|8560.4|8551.3|8563.2|8551.9|8558.8|8548.6|131
1687297500000|2023-06-20 21:45:00|8559.1|8551.2|8558.9|8551.3|8561.2|8552.7|8558.5|8551.1|108
1687297800000|2023-06-20 21:50:00|8558.5|8551.2|8560.4|8551.6|8560.7|8552.1|8558.5|8550.8|101
1687298100000|2023-06-20 21:55:00|8560.2|8551.7|8558.5|8550|8560.4|8552.3|8557.6|8549.9|117
1687298400000|2023-06-20 22:00:00|8558.2|8550.3|8554.8|8552.4|8559.7|8552.5|8554.2|8549.3|187
1687298700000|2023-06-20 22:05:00|8554.4|8552.9|8555.9|8554.4|8556.7|8554.8|8554.4|8552.6|105
1687299000000|2023-06-20 22:10:00|8555.8|8554.3|8555.2|8553.7|8556.3|8554.4|8554.7|8552.7|96
1687299300000|2023-06-20 22:15:00|8555.6|8553.4|8555.3|8553.8|8556.2|8554.4|8555.1|8553.3|91
1687299600000|2023-06-20 22:20:00|8555.4|8553.9|8555.4|8553.9|8556.2|8554.2|8555.2|8553.6|30
1687299900000|2023-06-20 22:25:00|8555.3|8553.8|8555.2|8553.7|8555.7|8553.9|8554.9|8553.4|74
1687300200000|2023-06-20 22:30:00|8555.1|8553.6|8554.4|8552.9|8555.2|8553.7|8554.3|8552.8|44
1687300500000|2023-06-20 22:35:00|8554.5|8553|8554.7|8553.2|8554.8|8553.3|8554.4|8552.9|33
1687300800000|2023-06-20 22:40:00|8554.6|8553.1|8554.8|8553.3|8555|8553.5|8554.6|8553.1|37
1687301100000|2023-06-20 22:45:00|8554.9|8553.4|8555.1|8553.6|8555.1|8553.6|8554.7|8553.2|39
1687301400000|2023-06-20 22:50:00|8555|8553.5|8555.8|8554.3|8556.3|8554.8|8554.9|8553.4|65
1687301700000|2023-06-20 22:55:00|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.2|8553.7|55
1687302000000|2023-06-20 23:00:00|8555.9|8554.4|8556|8554.5|8556.3|8554.8|8555.7|8554.2|50
1687302300000|2023-06-20 23:05:00|8556.1|8554.6|8557.1|8555.6|8557.1|8555.6|8555.9|8554.4|85
1687302600000|2023-06-20 23:10:00|8557.2|8555.7|8556.9|8555.4|8557.5|8556|8556.9|8555.4|39
1687302900000|2023-06-20 23:15:00|8557|8555.5|8557.4|8555.9|8557.4|8556.1|8556.6|8555.4|62
1687303200000|2023-06-20 23:20:00|8557.2|8555.7|8557.1|8556.2|8557.6|8556.3|8557.1|8555.7|85
1687303500000|2023-06-20 23:25:00|8557.4|8555.9|8557.5|8556|8557.7|8556.4|8557.1|8555.8|53
1687303800000|2023-06-20 23:30:00|8557.6|8556.1|8556.9|8555.4|8557.7|8556.4|8556.8|8555.4|43
1687304100000|2023-06-20 23:35:00|8556.8|8555.3|8556.2|8554.7|8557.1|8555.8|8556.1|8554.6|52
1687304400000|2023-06-20 23:40:00|8556.1|8554.6|8555.9|8555|8556.7|8555.4|8555.9|8554.6|52
1687304700000|2023-06-20 23:45:00|8556|8555.1|8556.6|8555.1|8557|8555.6|8555.9|8555|73
1687305000000|2023-06-20 23:50:00|8556.7|8555.2|8555.3|8554.4|8556.7|8555.2|8555.2|8554.2|93
1687305300000|2023-06-20 23:55:00|8555.2|8554.3|8555.1|8553.6|8556.4|8555.3|8554.9|8553.4|116
1687305600000|2023-06-21 00:00:00|8555|8553.5|8556.2|8554.7|8556.7|8555.6|8554.5|8553.3|122
1687305900000|2023-06-21 00:05:00|8556.3|8554.8|8556.5|8555|8556.8|8555.4|8555.4|8554.3|159
1687306200000|2023-06-21 00:10:00|8556.6|8555.1|8556|8555.1|8556.7|8555.7|8555.9|8554.6|171
1687306500000|2023-06-21 00:15:00|8556.1|8555.2|8556|8555.1|8556.8|8555.4|8555.5|8554.4|194
1687306800000|2023-06-21 00:20:00|8555.9|8555|8555.1|8553.6|8556.6|8555.4|8554.4|8553.1|177
1687307100000|2023-06-21 00:25:00|8555.2|8553.7|8554.6|8553.1|8555.6|8554.5|8554.5|8553|170
1687307400000|2023-06-21 00:30:00|8554.5|8553|8554.9|8554|8555.6|8554.3|8554.1|8553|154
1687307700000|2023-06-21 00:35:00|8554.7|8553.8|8555|8554.1|8555.4|8554.2|8553.8|8552.6|143
1687308000000|2023-06-21 00:40:00|8554.8|8553.9|8554.7|8553.2|8555.9|8554.8|8554.3|8553.1|153
1687308300000|2023-06-21 00:45:00|8554.6|8553.1|8554.4|8552.9|8554.9|8553.4|8554.2|8552.7|158
1687308600000|2023-06-21 00:50:00|8554.5|8553|8556.2|8555.3|8556.3|8555.4|8554|8552.9|170
1687308900000|2023-06-21 00:55:00|8557.1|8555.6|8556.1|8554.6|8557.3|8556.1|8555.2|8553.9|211
1687309200000|2023-06-21 01:00:00|8556.2|8554.7|8556.5|8555|8557.5|8556|8555.9|8554.4|327
1687309500000|2023-06-21 01:05:00|8556.4|8554.9|8555.8|8554.3|8556.4|8555.1|8555.2|8553.9|119
1687309800000|2023-06-21 01:10:00|8555.7|8554.2|8555.4|8553.9|8555.9|8554.6|8554.7|8553.5|122
1687310100000|2023-06-21 01:15:00|8555.5|8554|8555.6|8554.7|8556.1|8554.9|8555|8553.9|121
1687310400000|2023-06-21 01:20:00|8555.7|8554.8|8554.9|8554|8555.8|8554.8|8554.8|8553.8|124
1687310700000|2023-06-21 01:25:00|8554.8|8553.9|8554.3|8553.4|8555.4|8554.4|8554.1|8553.2|124
1687311000000|2023-06-21 01:30:00|8554.2|8553.3|8554|8553.1|8555.5|8554.4|8554|8552.8|131
1687311300000|2023-06-21 01:35:00|8553.9|8553|8553.9|8553|8554.4|8553.3|8553.7|8552.5|136
1687311600000|2023-06-21 01:40:00|8553.8|8552.9|8554.1|8553.2|8554.2|8553.2|8553.7|8552.4|94
1687311900000|2023-06-21 01:45:00|8554.2|8553.3|8554.3|8552.8|8554.5|8553.3|8553.9|8552.7|119
1687312200000|2023-06-21 01:50:00|8554.4|8552.9|8554.9|8554|8555.2|8554.1|8553.9|8552.7|165
1687312500000|2023-06-21 01:55:00|8555|8554.1|8553.6|8552.7|8555.1|8554.2|8553.6|8552.3|107
1687312800000|2023-06-21 02:00:00|8553.5|8552.6|8553.8|8552.9|8554.6|8553.4|8553.5|8552.2|150
1687313100000|2023-06-21 02:05:00|8553.9|8553|8553.9|8553|8554.3|8553.1|8553.6|8552.3|115
1687313400000|2023-06-21 02:10:00|8553.8|8552.9|8554.6|8553.1|8554.6|8553.3|8553.6|8552.5|134
1687313700000|2023-06-21 02:15:00|8554.5|8553|8554.2|8553.3|8554.8|8553.7|8553.8|8552.8|148
1687314000000|2023-06-21 02:20:00|8554.3|8553.4|8554.3|8553.4|8555.5|8554.6|8553.8|8552.7|149
1687314300000|2023-06-21 02:25:00|8554.4|8553.5|8553.4|8551.9|8554.4|8553.5|8553.2|8551.8|95
1687314600000|2023-06-21 02:30:00|8553|8552.1|8553.7|8552.8|8554.2|8552.8|8553|8551.8|111
1687314900000|2023-06-21 02:35:00|8553.6|8552.7|8553.3|8552.4|8554.3|8553|8553.3|8552.1|108
1687315200000|2023-06-21 02:40:00|8553.4|8552.5|8553.7|8552.2|8553.8|8552.7|8553.1|8552.2|144
1687315500000|2023-06-21 02:45:00|8553.8|8552.3|8553.6|8552.7|8554.7|8553.5|8553.4|8552.2|154
1687315800000|2023-06-21 02:50:00|8553.7|8552.8|8554.7|8553.2|8554.9|8553.7|8553.5|8552.6|98
1687316100000|2023-06-21 02:55:00|8554.8|8553.3|8555.1|8554.2|8555.7|8554.5|8554.3|8552.9|125
1687316400000|2023-06-21 03:00:00|8555|8554.1|8556|8554.5|8556|8554.8|8554.5|8553.4|153
1687316700000|2023-06-21 03:05:00|8555.7|8554.8|8556.1|8554.6|8556.1|8555.1|8555.5|8554.6|90
1687317000000|2023-06-21 03:10:00|8556|8554.5|8555.9|8555|8556.4|8555.2|8555.6|8554.5|136
1687317300000|2023-06-21 03:15:00|8556|8555.1|8555.9|8555|8556.4|8555.2|8555.8|8554.7|82
1687317600000|2023-06-21 03:20:00|8555.8|8554.9|8555.8|8554.9|8556.3|8555.2|8555.8|8554.5|89
1687317900000|2023-06-21 03:25:00|8556|8555.1|8555.4|8554.5|8556.3|8555.2|8555.3|8554.3|125
1687318200000|2023-06-21 03:30:00|8555.3|8554.4|8555.4|8554.5|8555.4|8554.5|8555|8554.1|108
1687318500000|2023-06-21 03:35:00|8555.3|8554.4|8555.6|8554.7|8555.8|8554.8|8555.2|8554|90
1687318800000|2023-06-21 03:40:00|8555.5|8554.6|8555.2|8554.3|8555.7|8554.6|8554.9|8554|77
1687319100000|2023-06-21 03:45:00|8555.1|8554.2|8554.9|8554|8555.5|8554.3|8554.8|8553.7|86
1687319400000|2023-06-21 03:50:00|8554.8|8553.9|8555.1|8554.2|8555.3|8554.4|8554.8|8553.7|71
1687319700000|2023-06-21 03:55:00|8555|8554.1|8554.6|8553.1|8555.3|8554.2|8554|8552.8|78
1687320000000|2023-06-21 04:00:00|8554.5|8553|8554.3|8553.4|8555|8553.9|8553.9|8552.5|178
1687320300000|2023-06-21 04:05:00|8554.4|8553.5|8554.8|8553.9|8555|8554.1|8554.2|8553.3|103
1687320600000|2023-06-21 04:10:00|8554.9|8554|8555.4|8554.5|8555.9|8554.7|8554.7|8553.7|76
1687320900000|2023-06-21 04:15:00|8555.3|8554.4|8555.3|8554.4|8555.9|8555|8555|8553.8|116
1687321200000|2023-06-21 04:20:00|8555.2|8554.3|8554.4|8553.5|8555.4|8554.5|8554.3|8553.4|114
1687321500000|2023-06-21 04:25:00|8554.3|8553.4|8554|8553.1|8554.5|8553.6|8553.5|8552.3|126
1687321800000|2023-06-21 04:30:00|8553.8|8552.9|8553.3|8551.8|8554.1|8553.1|8552.8|8551.8|114
1687322100000|2023-06-21 04:35:00|8553.2|8551.7|8552|8551.1|8553.4|8552.2|8551.8|8550.9|105
1687322400000|2023-06-21 04:40:00|8552.1|8551.2|8552.7|8551.8|8552.8|8551.9|8552.1|8551|85
1687322700000|2023-06-21 04:45:00|8552.8|8551.9|8552.1|8551.2|8552.9|8552|8552.1|8551.2|109
1687323000000|2023-06-21 04:50:00|8552.2|8551.3|8552.4|8551.5|8552.6|8551.7|8552|8550.8|85
1687323300000|2023-06-21 04:55:00|8552.3|8551.4|8552.1|8551.2|8552.4|8551.5|8551.7|8550.8|69
1687323600000|2023-06-21 05:00:00|8552|8551.1|8552.7|8551.8|8552.9|8552|8551.9|8551|152
1687323900000|2023-06-21 05:05:00|8552.8|8551.9|8553.9|8553|8554.3|8553.1|8552.4|8551.5|122
1687324200000|2023-06-21 05:10:00|8553.8|8552.9|8553|8552.1|8554.2|8553.2|8552.5|8551.6|125
1687324500000|2023-06-21 05:15:00|8552.9|8552|8552.8|8551.9|8553.3|8552.1|8552.5|8551.6|117
1687324800000|2023-06-21 05:20:00|8552.9|8552|8554|8553.1|8554.1|8553.2|8552.4|8551.3|122
1687325100000|2023-06-21 05:25:00|8553.9|8553|8554.5|8553.6|8554.7|8553.6|8553.8|8552.6|126
1687325400000|2023-06-21 05:30:00|8554.4|8553.5|8553|8552.1|8555.2|8554|8552.9|8551.8|143
1687325700000|2023-06-21 05:35:00|8552.9|8552|8552|8551.1|8553.6|8552.7|8551.9|8550.8|123
1687326000000|2023-06-21 05:40:00|8551.9|8551|8552.5|8551.6|8552.8|8551.6|8551.8|8550.9|198
1687326300000|2023-06-21 05:45:00|8552.6|8551.7|8551.9|8550.4|8553.5|8552.6|8551.8|8550.3|136
1687326600000|2023-06-21 05:50:00|8552|8550.5|8552.2|8550.7|8553.2|8551.9|8551.5|8550.3|220
1687326900000|2023-06-21 05:55:00|8552.3|8550.8|8553.4|8546.4|8556.8|8551.8|8550.3|8545.6|339
1687327200000|2023-06-21 06:00:00|8553.1|8547.3|8541.7|8540.2|8555.5|8548.4|8525.4|8523.6|1338
1687327500000|2023-06-21 06:05:00|8541.8|8540.3|8547.2|8545.7|8549.7|8548.2|8539.8|8538.3|577
1687327800000|2023-06-21 06:10:00|8547.1|8545.6|8543.3|8541.8|8549.4|8548.5|8543.3|8541.8|567
1687328100000|2023-06-21 06:15:00|8543.2|8541.7|8544|8543.1|8546|8545.1|8542.6|8541.5|356
1687328400000|2023-06-21 06:20:00|8544.3|8542.8|8548.9|8548|8549.6|8548.6|8544|8542.7|360
1687328700000|2023-06-21 06:25:00|8549|8548.1|8546.8|8545.3|8550.7|8549.5|8546.2|8545.1|227
1687329000000|2023-06-21 06:30:00|8546.7|8545.2|8536.6|8535.7|8546.9|8545.4|8536.4|8534.9|475
1687329300000|2023-06-21 06:35:00|8536.7|8535.8|8534.2|8532.7|8537.7|8536.2|8533.5|8532|298
1687329600000|2023-06-21 06:40:00|8534.3|8532.8|8537|8535.5|8537.2|8536.1|8533.4|8532.3|337
1687329900000|2023-06-21 06:45:00|8536.5|8535|8538.8|8537.9|8540.2|8539.3|8536.2|8534.7|272
1687330200000|2023-06-21 06:50:00|8538.9|8538|8539.2|8538.3|8539.9|8538.6|8538.4|8537.5|180
1687330500000|2023-06-21 06:55:00|8539.1|8538.2|8534.9|8534|8539.9|8539|8533.5|8532|276
1687330800000|2023-06-21 07:00:00|8534.8|8533.9|8540.9|8540|8540.9|8540|8534.8|8533.9|437
1687331100000|2023-06-21 07:05:00|8541|8540.1|8545.2|8543.7|8545.8|8544.3|8540.3|8539.2|451
1687331400000|2023-06-21 07:10:00|8545|8543.5|8554.9|8554|8555.4|8554.2|8544.3|8543.2|478
1687331700000|2023-06-21 07:15:00|8555|8554.1|8548.7|8547.8|8555.4|8554.4|8548.6|8547.7|285
1687332000000|2023-06-21 07:20:00|8548.6|8547.7|8552|8551.1|8553.1|8551.8|8547.5|8546.1|252
1687332300000|2023-06-21 07:25:00|8552.1|8551.2|8550.8|8549.9|8553.9|8552.7|8550.2|8549.3|210
1687332600000|2023-06-21 07:30:00|8550.7|8549.8|8548.4|8547.5|8552.8|8551.9|8548.1|8547|284
1687332900000|2023-06-21 07:35:00|8548.2|8547.3|8555.3|8554.4|8555.9|8554.7|8547.6|8546.7|265
1687333200000|2023-06-21 07:40:00|8555.2|8554.3|8554.1|8553.2|8556.4|8555.2|8552.4|8551.3|306
1687333500000|2023-06-21 07:45:00|8554|8553.1|8553.7|8552.8|8555.7|8554.8|8551.3|8550.2|333
1687333800000|2023-06-21 07:50:00|8553.6|8552.7|8563.2|8561.7|8564.8|8563.6|8553|8552.1|372
1687334100000|2023-06-21 07:55:00|8563.7|8562.2|8569|8568.1|8576.1|8574.6|8562.5|8561.6|428
1687334400000|2023-06-21 08:00:00|8568.8|8567.9|8575.4|8574.5|8576.4|8575.5|8566.4|8565.5|496
1687334700000|2023-06-21 08:05:00|8575.5|8574.6|8583.2|8582.3|8585.1|8584|8575.4|8573.9|523
1687335000000|2023-06-21 08:10:00|8583.4|8582.5|8584|8582.5|8585.9|8584.5|8579.1|8578.2|405
1687335300000|2023-06-21 08:15:00|8584.1|8582.6|8584.2|8583.3|8585.3|8584.2|8582.7|8581.8|375
1687335600000|2023-06-21 08:20:00|8584.6|8583.7|8583.6|8582.7|8584.6|8583.7|8581.5|8580.6|363
1687335900000|2023-06-21 08:25:00|8584.1|8583.2|8584.2|8582.7|8585|8584.1|8581.8|8580.9|280
1687336200000|2023-06-21 08:30:00|8584.4|8582.9|8584.1|8583.2|8586.7|8585.8|8583.6|8582.7|354
1687336500000|2023-06-21 08:35:00|8584.5|8583.6|8592.4|8591.5|8593.4|8592.3|8584|8583.1|292
1687336800000|2023-06-21 08:40:00|8592|8591.1|8588.1|8587.2|8592.4|8591.5|8587|8585.9|352
1687337100000|2023-06-21 08:45:00|8587.9|8587|8585.6|8584.7|8588.9|8588|8585.6|8584.4|218
1687337400000|2023-06-21 08:50:00|8585.5|8584.6|8588|8587.1|8588.8|8587.8|8585.3|8584.4|310
1687337700000|2023-06-21 08:55:00|8588.3|8587.4|8589.2|8587.7|8589.8|8588.9|8587|8586.1|225
1687338000000|2023-06-21 09:00:00|8589.3|8587.8|8584.3|8583.4|8591|8589.5|8584.3|8583.4|279
1687338300000|2023-06-21 09:05:00|8584.4|8583.5|8586.8|8585.9|8587|8586.1|8584.1|8583.2|163
1687338600000|2023-06-21 09:10:00|8586.9|8586|8590.7|8589.2|8591.1|8590.2|8586.6|8585.7|261
1687338900000|2023-06-21 09:15:00|8590.8|8589.3|8597|8595.5|8597|8595.8|8590|8588.8|363
1687339200000|2023-06-21 09:20:00|8596.9|8595.4|8596|8595.1|8597.6|8596.5|8594.7|8593.8|263
1687339500000|2023-06-21 09:25:00|8595.9|8595|8593.7|8592.8|8596|8595.1|8591|8589.7|277
1687339800000|2023-06-21 09:30:00|8593.9|8593|8590.7|8589.8|8594.2|8593|8590.6|8589.7|274
1687340100000|2023-06-21 09:35:00|8590.6|8589.7|8593.3|8592.4|8593.4|8592.5|8589.1|8588.2|201
1687340400000|2023-06-21 09:40:00|8593.2|8592.3|8595.7|8594.8|8596.1|8595.2|8593|8591.8|162
1687340700000|2023-06-21 09:45:00|8595.6|8594.7|8596.5|8595.6|8597.3|8596.4|8594|8592.9|238
1687341000000|2023-06-21 09:50:00|8596.4|8595.5|8596.4|8595.5|8597.9|8597|8594.7|8593.8|244
1687341300000|2023-06-21 09:55:00|8596.3|8595.4|8596.2|8594.7|8597.7|8596.8|8595.9|8594.6|146
1687341600000|2023-06-21 10:00:00|8596.1|8594.6|8596.4|8595.5|8596.4|8595.5|8592.7|8591.5|316
1687341900000|2023-06-21 10:05:00|8596.3|8595.4|8595.5|8594|8596.7|8595.8|8594.9|8594|176
1687342200000|2023-06-21 10:10:00|8595.1|8593.6|8596|8595.1|8596.2|8595.3|8594.7|8593.5|186
1687342500000|2023-06-21 10:15:00|8596.1|8595.2|8595.2|8594.3|8596.8|8595.9|8594.7|8593.8|209
1687342800000|2023-06-21 10:20:00|8595.1|8594.2|8595.3|8594.4|8599.1|8597.7|8595.1|8594.2|211
1687343100000|2023-06-21 10:25:00|8595.2|8594.3|8594.5|8593.6|8596.3|8595.1|8593.9|8593|212
1687343400000|2023-06-21 10:30:00|8594.4|8593.5|8593.9|8593|8594.6|8593.7|8592.2|8591.3|168
1687343700000|2023-06-21 10:35:00|8594|8593.1|8598.2|8596.7|8598.6|8597.6|8593.6|8592.7|209
1687344000000|2023-06-21 10:40:00|8598.1|8596.6|8601.3|8599.8|8601.5|8600.3|8597.8|8596.6|243
1687344300000|2023-06-21 10:45:00|8601.2|8599.7|8599.9|8599|8603.4|8602.4|8598.9|8598|294
1687344600000|2023-06-21 10:50:00|8599.8|8598.9|8598.3|8597.4|8600.2|8599.2|8596.5|8595.3|172
1687344900000|2023-06-21 10:55:00|8598.2|8597.3|8598|8596.5|8601|8599.9|8596.4|8594.9|255
1687345200000|2023-06-21 11:00:00|8597.9|8596.4|8596.5|8595.6|8598.2|8596.8|8595|8594.1|358
1687345500000|2023-06-21 11:05:00|8596.4|8595.5|8591.7|8590.8|8596.5|8595.6|8591.7|8590.8|200
1687345800000|2023-06-21 11:10:00|8591.9|8591|8587|8586.1|8592|8591|8587|8586.1|164
1687346100000|2023-06-21 11:15:00|8586.9|8586|8586.1|8585.2|8589.7|8588.8|8585.7|8584.8|223
1687346400000|2023-06-21 11:20:00|8586|8585.1|8584.3|8583.4|8586.9|8586|8583.6|8582.7|185
1687346700000|2023-06-21 11:25:00|8584.2|8583.3|8585|8584.1|8587.1|8586.2|8584.2|8583.3|161
1687347000000|2023-06-21 11:30:00|8585.1|8584.2|8583.5|8582.6|8585.7|8584.8|8583.3|8582.4|161
1687347300000|2023-06-21 11:35:00|8582.8|8581.9|8580.8|8579.9|8583.9|8583|8580.8|8579.9|182
1687347600000|2023-06-21 11:40:00|8580.9|8580|8580.3|8579.4|8582.2|8581.3|8580|8579.1|167
1687347900000|2023-06-21 11:45:00|8580.2|8579.3|8581.8|8580.9|8582|8581.1|8579.6|8578.7|149
1687348200000|2023-06-21 11:50:00|8581.9|8581|8583.2|8582.3|8584.4|8583.5|8581.8|8580.9|210
1687348500000|2023-06-21 11:55:00|8583.3|8582.4|8583.2|8582.3|8583.4|8582.5|8579.8|8578.5|232
1687348800000|2023-06-21 12:00:00|8583.1|8582.2|8583.4|8582.5|8584.8|8583.9|8583.1|8582.2|205
1687349100000|2023-06-21 12:05:00|8583.3|8582.4|8583|8582.1|8583.7|8582.5|8581.6|8580.7|192
1687349400000|2023-06-21 12:10:00|8582.9|8582|8585.8|8584.9|8586.9|8585.4|8581.6|8580.3|304
1687349700000|2023-06-21 12:15:00|8585.9|8585|8589.2|8588.3|8589.3|8588.4|8585.9|8585|269
1687350000000|2023-06-21 12:20:00|8589.1|8588.2|8587.2|8586.3|8589.2|8588.3|8586.5|8585.5|334
1687350300000|2023-06-21 12:25:00|8587.3|8586.4|8584.5|8583.6|8588.1|8587|8584.4|8583.2|283
1687350600000|2023-06-21 12:30:00|8584.4|8583.5|8584.4|8583.5|8587|8585.6|8582.2|8581.3|566
1687350900000|2023-06-21 12:35:00|8584.5|8583.6|8584|8583.1|8585.3|8584.4|8582.9|8582|385
1687351200000|2023-06-21 12:40:00|8584.1|8583.2|8585.6|8584.7|8585.7|8584.8|8582.7|8581.8|371
1687351500000|2023-06-21 12:45:00|8585.5|8584.6|8583.2|8582.3|8585.5|8584.6|8582.1|8581.2|250
1687351800000|2023-06-21 12:50:00|8583.4|8582.5|8584.1|8583.2|8584.5|8583.6|8582.4|8581.5|260
1687352100000|2023-06-21 12:55:00|8584.2|8583.3|8582.2|8581.3|8586.2|8585.3|8582|8581.1|368
1687352400000|2023-06-21 13:00:00|8582.1|8581.2|8582.6|8581.7|8583.4|8582.5|8579.8|8578.9|337
1687352700000|2023-06-21 13:05:00|8582.5|8581.6|8585.9|8585|8586.3|8585.4|8581.8|8580.9|270
1687353000000|2023-06-21 13:10:00|8586|8585.1|8586.5|8585|8587.4|8586.5|8585|8583.6|271
1687353300000|2023-06-21 13:15:00|8586.6|8585.1|8584|8583.1|8587.2|8586|8583.8|8582.9|286
1687353600000|2023-06-21 13:20:00|8583.9|8583|8585.1|8584.2|8585.4|8584.5|8582.5|8581.6|214
1687353900000|2023-06-21 13:25:00|8585|8584.1|8586.4|8585.5|8587.2|8586.1|8584.2|8583.3|223
1687354200000|2023-06-21 13:30:00|8586.3|8585.4|8585.6|8584.7|8588.5|8587.3|8585|8584.1|368
1687354500000|2023-06-21 13:35:00|8585.7|8584.8|8590.8|8589.9|8592.1|8591|8585.5|8584.6|380
1687354800000|2023-06-21 13:40:00|8591.1|8589.6|8589.3|8588.4|8592.9|8591.7|8589|8588.1|386
1687355100000|2023-06-21 13:45:00|8589.4|8588.5|8588.3|8586.8|8590.1|8589.1|8587.4|8586.4|396
1687355400000|2023-06-21 13:50:00|8588.4|8586.9|8590.5|8589.6|8591.1|8590.2|8588|8586.9|301
1687355700000|2023-06-21 13:55:00|8590.6|8589.7|8591.2|8589.7|8591.7|8590.6|8590|8589.1|296
1687356000000|2023-06-21 14:00:00|8591.3|8589.8|8592.7|8591.8|8593|8591.9|8589.5|8588.6|264
1687356300000|2023-06-21 14:05:00|8592.8|8591.9|8593.3|8592.4|8594.5|8593.6|8592.4|8591.5|277
1687356600000|2023-06-21 14:10:00|8593.2|8592.3|8591.3|8590.4|8593.2|8592.3|8591.1|8590.2|322
1687356900000|2023-06-21 14:15:00|8591.4|8590.5|8593.4|8592.5|8594|8593.1|8589.8|8588.9|283
1687357200000|2023-06-21 14:20:00|8593.3|8592.4|8593|8592.1|8593.4|8592.5|8590.7|8589.8|329
1687357500000|2023-06-21 14:25:00|8592.9|8592|8591.4|8590.5|8594.8|8593.9|8589.5|8588.6|422
1687357800000|2023-06-21 14:30:00|8591.3|8590.4|8590.6|8589.7|8593.6|8592.4|8588.1|8587.1|575
1687358100000|2023-06-21 14:35:00|8590.5|8589.6|8595.8|8594.9|8596.7|8595.5|8590|8589.1|457
1687358400000|2023-06-21 14:40:00|8595.7|8594.8|8597.8|8596.9|8598.8|8597.9|8595.6|8594.7|438
1687358700000|2023-06-21 14:45:00|8597.7|8596.8|8599.8|8598.9|8600.5|8599.6|8597.7|8596.8|411
1687359000000|2023-06-21 14:50:00|8599.9|8599|8604.4|8603.5|8605|8604.1|8599.8|8598.9|466
1687359300000|2023-06-21 14:55:00|8604.3|8603.4|8605.8|8604.9|8606.5|8605.6|8601.3|8600.4|523
1687359600000|2023-06-21 15:00:00|8605.7|8604.8|8601.1|8600.2|8605.9|8604.9|8600.8|8599.9|493
1687359900000|2023-06-21 15:05:00|8601|8600.1|8604.7|8603.8|8605.7|8604.5|8599.3|8598.4|353
1687360200000|2023-06-21 15:10:00|8604.4|8603.5|8603.9|8603|8607.4|8606.3|8603.8|8602.9|399
1687360500000|2023-06-21 15:15:00|8603.6|8602.7|8603.5|8602.6|8604|8603.1|8601.6|8600.7|296
1687360800000|2023-06-21 15:20:00|8603.4|8602.5|8603.1|8602.2|8603.9|8603|8602.1|8601.2|240
1687361100000|2023-06-21 15:25:00|8603|8602.1|8602.8|8601.9|8603.5|8602.6|8602.2|8601.3|204
1687361400000|2023-06-21 15:30:00|8602.9|8602|8602.6|8601.7|8605.4|8604.5|8602|8601.1|243
1687361700000|2023-06-21 15:35:00|8602.7|8601.8|8600.6|8599.7|8602.7|8601.8|8598.4|8597.5|296
1687362000000|2023-06-21 15:40:00|8600.5|8599.6|8603.4|8602.5|8603.6|8602.7|8600|8599.1|245
1687362300000|2023-06-21 15:45:00|8603.5|8602.6|8602.5|8601.6|8603.5|8602.6|8601.6|8600.7|179
1687362600000|2023-06-21 15:50:00|8602.4|8601.5|8602.2|8601.3|8603.8|8602.9|8601.5|8600.6|163
1687362900000|2023-06-21 15:55:00|8602.3|8601.4|8599.2|8598.3|8602.4|8601.5|8599|8598.1|216
1687363200000|2023-06-21 16:00:00|8599.1|8598.2|8600.5|8599.6|8601.1|8600.2|8599.1|8598.2|218
1687363500000|2023-06-21 16:05:00|8600.4|8599.5|8601.1|8600.2|8601.2|8600.3|8600.2|8599.3|186
1687363800000|2023-06-21 16:10:00|8601.2|8600.3|8600|8599.1|8602.3|8601.4|8599.9|8599|143
1687364100000|2023-06-21 16:15:00|8599.9|8599|8600.7|8599.8|8601.1|8600.2|8599.7|8598.8|216
1687364400000|2023-06-21 16:20:00|8600.8|8599.9|8598.4|8597.5|8600.8|8599.9|8598.4|8597.5|194
1687364700000|2023-06-21 16:25:00|8598.3|8597.4|8600|8599.1|8600.6|8599.7|8598|8597.1|140
1687365000000|2023-06-21 16:30:00|8599.9|8599|8599.1|8598.2|8600.2|8599.3|8598.8|8597.9|186
1687365300000|2023-06-21 16:35:00|8599.2|8598.3|8599.4|8598.5|8599.5|8598.6|8599|8598.1|138
1687365600000|2023-06-21 16:40:00|8599.5|8598.6|8600.3|8599.4|8601.1|8600.2|8599.1|8598.2|144
1687365900000|2023-06-21 16:45:00|8600|8599.1|8600.6|8599.7|8601.8|8600.9|8599.8|8598.9|198
1687366200000|2023-06-21 16:50:00|8600.9|8599.4|8600.7|8599.8|8601.8|8600.9|8599.5|8598.6|204
1687366500000|2023-06-21 16:55:00|8600.8|8599.9|8600.5|8599.6|8601|8600.1|8600.1|8599.2|157
1687366800000|2023-06-21 17:00:00|8600.4|8599.5|8599.4|8598.5|8601.2|8600.3|8599.1|8598.2|183
1687367100000|2023-06-21 17:05:00|8599.5|8598.6|8599.4|8598.5|8599.5|8598.6|8598.8|8597.9|143
1687367400000|2023-06-21 17:10:00|8599.3|8598.4|8599.3|8598.4|8599.5|8598.6|8598.7|8597.8|147
1687367700000|2023-06-21 17:15:00|8599.2|8598.3|8598.4|8597.5|8599.4|8598.5|8597.9|8597|147
1687368000000|2023-06-21 17:20:00|8598.3|8597.4|8598.7|8597.8|8599.4|8598.3|8598.1|8597.2|146
1687368300000|2023-06-21 17:25:00|8598.6|8597.7|8597.7|8596.8|8598.6|8597.7|8597.7|8596.8|118
1687368600000|2023-06-21 17:30:00|8597.8|8596.9|8598.6|8597.7|8598.7|8597.8|8597.4|8596.5|103
1687368900000|2023-06-21 17:35:00|8598.5|8597.6|8598.9|8598|8599.2|8598.3|8598.5|8597.6|89
1687369200000|2023-06-21 17:40:00|8599|8598.1|8598.2|8597.3|8599.1|8598.2|8598.1|8597.2|100
1687369500000|2023-06-21 17:45:00|8598.1|8597.2|8598.2|8597.3|8599|8598.1|8598.1|8597.1|155
1687369800000|2023-06-21 17:50:00|8598.5|8597|8596.9|8596|8598.5|8597.3|8595.9|8595|172
1687370100000|2023-06-21 17:55:00|8596.8|8595.9|8597.6|8596.7|8597.7|8596.8|8596.5|8595.6|125
1687370400000|2023-06-21 18:00:00|8597.5|8596.6|8597.5|8596.6|8598.1|8597.2|8597.4|8596.5|131
1687370700000|2023-06-21 18:05:00|8597.6|8596.7|8597|8596.1|8597.7|8596.8|8596.8|8595.9|109
1687371000000|2023-06-21 18:10:00|8597.1|8596.2|8595.9|8595|8597.1|8596.2|8595.8|8594.9|171
1687371300000|2023-06-21 18:15:00|8595.8|8594.9|8595.5|8594.6|8595.9|8595|8594.9|8594|150
1687371600000|2023-06-21 18:20:00|8595.4|8594.5|8595.5|8594.6|8596.7|8595.8|8595.4|8594.5|133
1687371900000|2023-06-21 18:25:00|8595.4|8594.5|8596|8595.1|8596.6|8595.7|8595.4|8594.5|146
1687372200000|2023-06-21 18:30:00|8596.1|8595.2|8596.6|8595.7|8597.3|8596.4|8595.5|8594.6|163
1687372500000|2023-06-21 18:35:00|8596.7|8595.8|8597.3|8596.4|8597.7|8596.8|8596.7|8595.8|127
1687372800000|2023-06-21 18:40:00|8597.2|8596.3|8597.8|8596.9|8598|8597.1|8597.2|8596.3|109
1687373100000|2023-06-21 18:45:00|8597.7|8596.8|8597.8|8596.9|8598.3|8597.4|8597.4|8596.5|131
1687373400000|2023-06-21 18:50:00|8597.7|8596.8|8596.9|8596|8598.1|8597.2|8596.4|8595.5|179
1687373700000|2023-06-21 18:55:00|8597|8596.1|8598.9|8598|8599.3|8598.4|8596.5|8595.6|207
1687374000000|2023-06-21 19:00:00|8599|8598.1|8599.5|8598.6|8600|8599.1|8598.7|8597.8|184
1687374300000|2023-06-21 19:05:00|8599.4|8598.5|8600.2|8599.3|8600.3|8599.4|8599.3|8598.4|162
1687374600000|2023-06-21 19:10:00|8600.3|8599.4|8599.4|8598.5|8600.8|8599.9|8599.3|8598.4|111
1687374900000|2023-06-21 19:15:00|8599.5|8598.6|8600.1|8599.2|8600.9|8600|8599.5|8598.6|173
1687375200000|2023-06-21 19:20:00|8600.2|8599.3|8600.1|8599.2|8600.7|8599.8|8599.8|8598.9|117
1687375500000|2023-06-21 19:25:00|8600|8599.1|8599.8|8598.9|8600.4|8599.5|8599.5|8598.6|144
1687375800000|2023-06-21 19:30:00|8599.7|8598.8|8600|8599.1|8600.3|8599.4|8599.4|8598.5|127
1687376100000|2023-06-21 19:35:00|8600.1|8599.2|8599.6|8598.7|8600.5|8599.6|8599.3|8598.4|119
1687376400000|2023-06-21 19:40:00|8599.5|8598.6|8599.3|8598.4|8599.6|8598.7|8599|8598.1|80
1687376700000|2023-06-21 19:45:00|8599.4|8598.5|8599.5|8598.6|8601|8600.1|8598.9|8598|135
1687377000000|2023-06-21 19:50:00|8599.6|8598.7|8599.4|8598.5|8599.8|8598.9|8598.3|8597.4|107
1687377300000|2023-06-21 19:55:00|8599.5|8598.6|8601|8600.1|8601.6|8600.7|8599.4|8598.5|229
1687377600000|2023-06-21 20:00:00|8601.2|8599.7|8603.6|8602.1|8604.1|8603.1|8599.3|8598.3|220
1687377900000|2023-06-21 20:05:00|8603.7|8602.2|8604.2|8602.7|8605.6|8604.6|8602.4|8601.4|134
1687378200000|2023-06-21 20:10:00|8604.3|8602.8|8604.6|8603.7|8604.9|8604|8602.5|8601.6|93
1687378500000|2023-06-21 20:15:00|8604.7|8603.8|8606.2|8605.3|8606.3|8605.3|8604.6|8603.7|94
1687378800000|2023-06-21 20:20:00|8605.9|8605|8606.1|8605.2|8606.3|8605.4|8605.7|8604.8|48
1687379100000|2023-06-21 20:25:00|8606|8605.1|8606.9|8606|8607|8606.1|8606|8605.1|44
1687379400000|2023-06-21 20:30:00|8608.1|8606.6|8609|8607.5|8609.4|8608.2|8607.9|8606.6|88
1687379700000|2023-06-21 20:35:00|8608.9|8607.4|8607.7|8606.2|8609.2|8608|8607.1|8605.7|70
1687380000000|2023-06-21 20:40:00|8607.4|8606.5|8607.8|8606.3|8608|8606.7|8607.1|8605.6|59
1687380300000|2023-06-21 20:45:00|8607.6|8606.1|8607.9|8606.4|8608.3|8606.8|8607.4|8605.9|86
1687380600000|2023-06-21 20:50:00|8607.8|8606.3|8606.9|8605.4|8608.1|8606.4|8606.5|8604.8|252
1687380900000|2023-06-21 20:55:00|8607.5|8605.1|8608.1|8599.2|8608.8|8605.3|8606.9|8599.1|418
1687381200000|2023-06-21 21:00:00|8609.5|8597.6|8614.6|8602.7|8614.6|8602.7|8608.9|8597|41
1687381500000|2023-06-21 21:05:00|8614.5|8602.6|8610.8|8598.9|8614.5|8602.6|8609.9|8598|67
1687381800000|2023-06-21 21:10:00|8610.7|8598.8|8610.3|8598.4|8610.9|8599|8609.8|8597.9|13
1687382100000|2023-06-21 21:15:00|8610.2|8598.3|8610.7|8598.8|8610.7|8598.8|8609.8|8597.9|145
1687382400000|2023-06-21 21:20:00|8610.6|8598.7|8609.1|8597.2|8610.7|8598.8|8608.5|8596.7|196
1687382700000|2023-06-21 21:25:00|8609|8597.1|8609.7|8597.8|8611.9|8600|8607.7|8595.8|57
1687383000000|2023-06-21 21:30:00|8609.6|8597.7|8609.2|8597.3|8610.7|8598.8|8608.9|8597|40
1687383300000|2023-06-21 21:35:00|8609.1|8597.2|8609.6|8597.7|8610.4|8598.5|8609.1|8597.2|66
1687383600000|2023-06-21 21:40:00|8609.2|8597.3|8609|8597.1|8610|8598.1|8608.9|8597|89
1687383900000|2023-06-21 21:45:00|8608.5|8596.8|8607.7|8597.9|8608.6|8597.9|8607.5|8596.6|85
1687384200000|2023-06-21 21:50:00|8607.8|8597.8|8607.5|8597.8|8607.8|8597.9|8607.5|8597.7|36
1687384500000|2023-06-21 21:55:00|8607.6|8596.9|8609.9|8598|8610.2|8600.4|8606.7|8596.2|180
1687384800000|2023-06-21 22:00:00|8609.3|8597.4|8608|8603.8|8609.5|8603.9|8605.9|8597|214
1687385100000|2023-06-21 22:05:00|8607.6|8604.3|8608.5|8605.9|8608.6|8606.6|8607|8604.3|90
1687385400000|2023-06-21 22:10:00|8607.7|8606.2|8608.1|8605.9|8608.7|8606.7|8607.4|8605.5|106
1687385700000|2023-06-21 22:15:00|8608.2|8605.8|8606.9|8605.4|8608.2|8606.6|8606.4|8604.9|134
1687386000000|2023-06-21 22:20:00|8607|8605.5|8607.8|8606.3|8608.1|8606.5|8606.9|8605.1|183
1687386300000|2023-06-21 22:25:00|8607.7|8606.2|8607.5|8606|8607.8|8606.3|8607.1|8605.5|59
1687386600000|2023-06-21 22:30:00|8607.4|8605.9|8607.3|8605.8|8607.8|8606.3|8606.7|8605|158
1687386900000|2023-06-21 22:35:00|8607.4|8605.9|8606.9|8605.4|8607.6|8606.1|8606.9|8605.4|67
1687387200000|2023-06-21 22:40:00|8607.5|8605.3|8607.3|8605.8|8607.7|8605.8|8606.9|8605.3|64
1687387500000|2023-06-21 22:45:00|8607.7|8605.5|8607.4|8605.9|8607.7|8606|8607|8605.3|54
1687387800000|2023-06-21 22:50:00|8607.3|8605.8|8607.2|8605.7|8607.9|8606.2|8606.5|8605|75
1687388100000|2023-06-21 22:55:00|8607.3|8605.8|8607.2|8605.7|8607.9|8606.4|8607|8605.5|86
1687388400000|2023-06-21 23:00:00|8606.9|8605.4|8606.8|8605.3|8607|8605.5|8606.4|8604.9|87
1687388700000|2023-06-21 23:05:00|8606.9|8605.4|8606.9|8605.4|8607|8605.8|8606.5|8605|39
1687389000000|2023-06-21 23:10:00|8607|8605.5|8607.4|8605.9|8607.4|8606|8606.8|8605.3|78
1687389300000|2023-06-21 23:15:00|8607.3|8605.8|8607|8605.5|8607.5|8606.2|8606.6|8605.4|87
1687389600000|2023-06-21 23:20:00|8606.9|8605.4|8606.8|8605.3|8607.3|8605.8|8606.2|8604.7|61
1687389900000|2023-06-21 23:25:00|8606.9|8605.4|8606.8|8605.3|8606.9|8605.4|8606.5|8605|54
1687390200000|2023-06-21 23:30:00|8606.9|8605.4|8606.5|8605|8607|8605.6|8606.2|8604.7|71
1687390500000|2023-06-21 23:35:00|8606.6|8605.1|8606.8|8605.3|8607.3|8606.1|8606.4|8605|58
1687390800000|2023-06-21 23:40:00|8606.7|8605.2|8607|8606.1|8607.3|8606.1|8606.7|8605.2|70
1687391100000|2023-06-21 23:45:00|8606.9|8606|8607.7|8606.2|8607.7|8606.4|8606.9|8605.8|63
1687391400000|2023-06-21 23:50:00|8607.6|8606.1|8607.8|8606.3|8608.2|8606.7|8607.2|8606|86
1687391700000|2023-06-21 23:55:00|8607.7|8606.2|8607.3|8606.4|8608|8606.5|8606.9|8605.6|65
1687392000000|2023-06-22 00:00:00|8607.4|8606.5|8606.5|8605|8607.9|8606.7|8606.2|8604.9|194
1687392300000|2023-06-22 00:05:00|8606.6|8605.1|8606.9|8605.4|8606.9|8605.7|8605.9|8604.6|140
1687392600000|2023-06-22 00:10:00|8606.8|8605.3|8606.5|8605|8607.7|8606.4|8606.3|8604.8|170
1687392900000|2023-06-22 00:15:00|8606.4|8604.9|8606.4|8604.9|8606.8|8605.5|8606|8604.6|164
1687393200000|2023-06-22 00:20:00|8606.5|8605|8606.1|8604.6|8607|8605.6|8605.6|8604.4|132
1687393500000|2023-06-22 00:25:00|8606.2|8604.7|8606.7|8605.2|8606.8|8605.6|8605.6|8604.4|155
1687393800000|2023-06-22 00:30:00|8606.8|8605.3|8606.2|8605.3|8606.9|8605.4|8605.7|8604.8|154
1687394100000|2023-06-22 00:35:00|8606.4|8605.5|8606.2|8605.3|8606.8|8605.6|8606|8604.7|117
1687394400000|2023-06-22 00:40:00|8606.3|8605.4|8606.2|8604.7|8606.4|8605.4|8605.6|8604.4|124
1687394700000|2023-06-22 00:45:00|8606|8605.1|8606.8|8605.3|8607.2|8605.7|8606|8604.6|104
1687395000000|2023-06-22 00:50:00|8606.7|8605.2|8606.9|8606|8607.3|8606|8606.1|8604.8|191
1687395300000|2023-06-22 00:55:00|8607.2|8605.7|8606.5|8605|8608.1|8606.8|8605.9|8604.6|199
1687395600000|2023-06-22 01:00:00|8606.3|8605.4|8606.3|8605.4|8606.7|8605.7|8605.4|8604.4|180
1687395900000|2023-06-22 01:05:00|8606.4|8605.5|8607.1|8606.2|8607.6|8606.3|8606.4|8605.1|129
1687396200000|2023-06-22 01:10:00|8607.2|8606.3|8607.5|8606.6|8608.1|8606.8|8607.2|8606.1|131
1687396500000|2023-06-22 01:15:00|8607.4|8606.5|8606.6|8605.7|8607.4|8606.5|8606.4|8605.2|97
1687396800000|2023-06-22 01:20:00|8606.7|8605.8|8607.2|8605.7|8607.4|8606.2|8606.4|8605.2|105
1687397100000|2023-06-22 01:25:00|8606.8|8605.9|8608.7|8607.8|8609.2|8608.1|8606.7|8605.8|157
1687397400000|2023-06-22 01:30:00|8608.8|8607.9|8609.6|8608.1|8609.9|8608.4|8608.7|8607.7|100
1687397700000|2023-06-22 01:35:00|8609.5|8608|8610.1|8608.6|8610.2|8609|8609.2|8607.9|123
1687398000000|2023-06-22 01:40:00|8610.2|8608.7|8610.1|8609.2|8610.4|8609.3|8609.3|8608.4|140
1687398300000|2023-06-22 01:45:00|8610.2|8609.3|8609.7|8608.8|8610.9|8609.6|8609.5|8608.6|120
1687398600000|2023-06-22 01:50:00|8609.6|8608.7|8610.1|8609.2|8610.3|8609.4|8609.6|8608.7|83
1687398900000|2023-06-22 01:55:00|8610.2|8609.3|8610.1|8608.6|8610.6|8609.3|8609.8|8608.5|108
1687399200000|2023-06-22 02:00:00|8609.8|8608.9|8609.4|8607.9|8610.2|8609|8608.8|8607.3|114
1687399500000|2023-06-22 02:05:00|8609.5|8608|8609.7|8608.8|8610.3|8609|8608.9|8607.6|112
1687399800000|2023-06-22 02:10:00|8609.8|8608.9|8610.3|8609.4|8610.5|8609.4|8609.7|8608.8|91
1687400100000|2023-06-22 02:15:00|8610.2|8609.3|8610.7|8609.8|8611.2|8610.3|8610.2|8609.2|119
1687400400000|2023-06-22 02:20:00|8610.8|8609.9|8611.3|8609.8|8611.3|8610.2|8610.5|8609.5|100
1687400700000|2023-06-22 02:25:00|8611.2|8609.7|8610.9|8610|8611.4|8610.2|8610.8|8609.7|72
1687401000000|2023-06-22 02:30:00|8610.8|8609.9|8610.9|8609.4|8611|8610.1|8610.4|8609.4|73
1687401300000|2023-06-22 02:35:00|8610.8|8609.3|8610.7|8609.8|8611.1|8610|8610.2|8609.3|120
1687401600000|2023-06-22 02:40:00|8610.6|8609.7|8610.9|8610|8611.1|8610.1|8610.5|8609.4|89
1687401900000|2023-06-22 02:45:00|8610.8|8609.9|8611|8610.1|8611.6|8610.7|8610.7|8609.8|86
1687402200000|2023-06-22 02:50:00|8610.9|8610|8611|8610.1|8611.7|8610.6|8610.8|8609.9|72
1687402500000|2023-06-22 02:55:00|8610.9|8610|8610.8|8609.9|8611.2|8610.2|8610.4|8609.4|122
1687402800000|2023-06-22 03:00:00|8610.7|8609.8|8610.6|8609.7|8611|8609.9|8610.3|8609.3|95
1687403100000|2023-06-22 03:05:00|8610.7|8609.8|8610.3|8609.4|8610.9|8610|8610|8609.1|127
1687403400000|2023-06-22 03:10:00|8610.2|8609.3|8610.9|8610|8611.1|8610.2|8609.7|8608.6|144
1687403700000|2023-06-22 03:15:00|8610.8|8609.9|8610.5|8609|8611.3|8610.3|8610.4|8608.9|109
1687404000000|2023-06-22 03:20:00|8610.4|8608.9|8610.3|8608.8|8610.5|8609|8609.6|8608.3|80
1687404300000|2023-06-22 03:25:00|8610.2|8608.7|8609.4|8607.9|8610.3|8608.8|8609.1|8607.6|109
1687404600000|2023-06-22 03:30:00|8609.3|8607.8|8610|8608.5|8610|8608.8|8609|8607.7|155
1687404900000|2023-06-22 03:35:00|8609.7|8608.8|8610.2|8608.7|8610.3|8609.3|8609.3|8608.1|133
1687405200000|2023-06-22 03:40:00|8610.1|8608.6|8609.2|8608.3|8610.1|8609|8609.1|8608.2|58
1687405500000|2023-06-22 03:45:00|8609.3|8608.4|8609.5|8608.6|8609.8|8608.6|8609.2|8608.3|45
1687405800000|2023-06-22 03:50:00|8609.4|8608.5|8610.2|8608.7|8610.3|8609.2|8609.2|8608.2|52
1687406100000|2023-06-22 03:55:00|8610|8609.1|8610|8609.1|8610.4|8609.2|8609.6|8608.5|91
1687406400000|2023-06-22 04:00:00|8609.9|8609|8609.8|8608.9|8610.3|8609.3|8609.4|8608.5|103
1687406700000|2023-06-22 04:05:00|8609.7|8608.8|8609.6|8608.7|8609.8|8608.9|8609.4|8608.5|86
1687407000000|2023-06-22 04:10:00|8609.5|8608.6|8609.5|8608.6|8610.4|8609.5|8609.4|8608.5|98
1687407300000|2023-06-22 04:15:00|8609.6|8608.7|8609.5|8608.6|8610.1|8608.9|8609.3|8608.4|82
1687407600000|2023-06-22 04:20:00|8609.4|8608.5|8609.7|8608.8|8610.3|8609.4|8609.3|8608.4|82
1687407900000|2023-06-22 04:25:00|8609.6|8608.7|8610.3|8609.4|8610.4|8609.5|8609.6|8608.5|132
1687408200000|2023-06-22 04:30:00|8610.4|8609.5|8611|8610.1|8611.4|8610.2|8610.1|8608.9|109
1687408500000|2023-06-22 04:35:00|8610.9|8610|8611|8610.1|8611.9|8610.8|8610.8|8609.8|107
1687408800000|2023-06-22 04:40:00|8610.9|8610|8610.8|8609.9|8611.4|8610.2|8610.4|8609.3|104
1687409100000|2023-06-22 04:45:00|8610.7|8609.8|8611.5|8610|8611.6|8610.5|8610.6|8609.7|69
1687409400000|2023-06-22 04:50:00|8611.6|8610.1|8611.5|8610.6|8612|8610.9|8611.3|8610|114
1687409700000|2023-06-22 04:55:00|8611.4|8610.5|8611.8|8610.9|8612.2|8611.3|8611|8609.8|154
1687410000000|2023-06-22 05:00:00|8611.9|8611|8614.2|8613.3|8614.5|8613.3|8611.8|8610.8|123
1687410300000|2023-06-22 05:05:00|8614.3|8613.4|8614.3|8612.8|8614.9|8613.4|8613.2|8611.7|229
1687410600000|2023-06-22 05:10:00|8614.2|8612.7|8613.5|8612.6|8614.4|8612.9|8613.4|8612.2|156
1687410900000|2023-06-22 05:15:00|8613.6|8612.7|8613.6|8612.7|8614|8613.1|8613.3|8612.4|122
1687411200000|2023-06-22 05:20:00|8613.7|8612.8|8613.8|8612.9|8614.1|8613.2|8613.5|8612.6|115
1687411500000|2023-06-22 05:25:00|8613.9|8613|8613.5|8612.6|8614|8613.1|8613.1|8612|135
1687411800000|2023-06-22 05:30:00|8613.4|8612.5|8614|8613.1|8614|8613.1|8613.2|8612.3|92
1687412100000|2023-06-22 05:35:00|8614.1|8613.2|8614.5|8613.6|8614.7|8613.7|8613.9|8613|104
1687412400000|2023-06-22 05:40:00|8614.4|8613.5|8614.7|8613.8|8615.3|8614.2|8614.2|8613.3|140
1687412700000|2023-06-22 05:45:00|8614.6|8613.7|8614.6|8613.7|8614.9|8614|8614|8613|90
1687413000000|2023-06-22 05:50:00|8614.5|8613.6|8614|8613.1|8615.3|8614.1|8613.7|8612.2|156
1687413300000|2023-06-22 05:55:00|8613.9|8613|8614.5|8613.6|8614.5|8613.6|8613.3|8612.4|220
1687413600000|2023-06-22 06:00:00|8614.6|8613.7|8611.6|8610.7|8614.6|8613.7|8611|8609.8|222
1687413900000|2023-06-22 06:05:00|8611.7|8610.8|8612.7|8611.8|8613|8611.9|8611.1|8610.2|127
1687414200000|2023-06-22 06:10:00|8612.6|8611.7|8612.2|8611.3|8613.2|8612.3|8611.1|8610.1|198
1687414500000|2023-06-22 06:15:00|8612.1|8611.2|8609.9|8609|8612.1|8611.2|8609.8|8608.9|155
1687414800000|2023-06-22 06:20:00|8609.8|8608.9|8611.3|8610.4|8612|8611.1|8609.8|8608.9|184
1687415100000|2023-06-22 06:25:00|8611.2|8610.3|8610.8|8609.9|8611.5|8610.6|8609.9|8609|131
1687415400000|2023-06-22 06:30:00|8610.9|8610|8611.4|8610.5|8611.9|8610.9|8609.8|8608.9|195
1687415700000|2023-06-22 06:35:00|8611.3|8610.4|8610.2|8609.3|8611.8|8610.9|8610|8609.1|158
1687416000000|2023-06-22 06:40:00|8610.4|8609.5|8609.9|8609|8610.4|8609.5|8609.6|8608.7|153
1687416300000|2023-06-22 06:45:00|8610|8609.1|8615.8|8614.9|8616.3|8615.4|8609.9|8608.7|189
1687416600000|2023-06-22 06:50:00|8615.7|8614.8|8616|8614.5|8617.8|8616.9|8613.7|8612.8|237
1687416900000|2023-06-22 06:55:00|8616.1|8614.6|8617.2|8615.7|8617.4|8616.3|8615.2|8614.2|236
1687417200000|2023-06-22 07:00:00|8617|8615.5|8619.8|8618.9|8620.7|8619.8|8616.6|8615.4|255
1687417500000|2023-06-22 07:05:00|8619.9|8619|8618.3|8617.4|8620.5|8619.6|8617.2|8616|288
1687417800000|2023-06-22 07:10:00|8618.2|8617.3|8617.2|8616.3|8618.7|8617.8|8616|8615.1|259
1687418100000|2023-06-22 07:15:00|8617.1|8616.2|8617|8616.1|8617.5|8616.6|8615.5|8614.6|249
1687418400000|2023-06-22 07:20:00|8616.9|8616|8620.2|8619.3|8621.2|8620.3|8616.6|8615.7|285
1687418700000|2023-06-22 07:25:00|8620.3|8619.4|8620.6|8619.7|8621.3|8620.1|8618.9|8618|268
1687419000000|2023-06-22 07:30:00|8620.7|8619.8|8617|8616.1|8620.7|8619.8|8615.7|8614.8|420
1687419300000|2023-06-22 07:35:00|8617.1|8616.2|8620.2|8619.3|8621.3|8620.4|8616.8|8615.9|283
1687419600000|2023-06-22 07:40:00|8620.5|8619.6|8619|8617.5|8620.7|8619.8|8618.3|8617.4|309
1687419900000|2023-06-22 07:45:00|8618.9|8617.4|8616|8615.1|8618.9|8617.6|8615.6|8614.3|331
1687420200000|2023-06-22 07:50:00|8615.9|8615|8611.1|8610.2|8616|8615|8610.9|8609.7|306
1687420500000|2023-06-22 07:55:00|8611.2|8610.3|8613.3|8611.8|8613.9|8612.7|8610.6|8609.5|384
1687420800000|2023-06-22 08:00:00|8613.1|8611.6|8607.3|8606.4|8613.7|8612.6|8607|8606.1|411
1687421100000|2023-06-22 08:05:00|8607.1|8606.2|8607.1|8606.2|8608.2|8607.3|8606.1|8605.2|272
1687421400000|2023-06-22 08:10:00|8607.2|8606.3|8604.8|8603.9|8608.2|8607.3|8604.6|8603.7|240
1687421700000|2023-06-22 08:15:00|8604.7|8603.8|8605.9|8605|8606.5|8605.6|8602.5|8601.6|259
1687422000000|2023-06-22 08:20:00|8606|8605.1|8603.7|8602.8|8606.1|8605.2|8602.6|8601.7|171
1687422300000|2023-06-22 08:25:00|8603.8|8602.9|8606.5|8605.6|8608.1|8607.2|8603.8|8602.9|174
1687422600000|2023-06-22 08:30:00|8606.4|8605.5|8607.4|8606.5|8607.9|8606.9|8605.2|8604.3|200
1687422900000|2023-06-22 08:35:00|8607.3|8606.4|8607.5|8606.6|8607.8|8606.9|8606.4|8605.5|180
1687423200000|2023-06-22 08:40:00|8607.6|8606.7|8610.5|8609.6|8610.6|8609.7|8607|8606.1|172
1687423500000|2023-06-22 08:45:00|8610.6|8609.7|8609.4|8608.5|8610.7|8609.8|8608.8|8607.9|173
1687423800000|2023-06-22 08:50:00|8609.5|8608.6|8608.4|8607.5|8610.5|8609.6|8608.1|8607.2|201
1687424100000|2023-06-22 08:55:00|8608.3|8607.4|8605.3|8603.8|8608.4|8607.5|8605|8603.8|267
1687424400000|2023-06-22 09:00:00|8605.4|8603.9|8604.6|8603.7|8605.6|8604.7|8602.5|8601.6|219
1687424700000|2023-06-22 09:05:00|8604.5|8603.6|8603.8|8602.9|8604.7|8603.8|8602.4|8601.5|200
1687425000000|2023-06-22 09:10:00|8603.7|8602.8|8608.8|8607.9|8608.8|8607.9|8603.7|8602.8|191
1687425300000|2023-06-22 09:15:00|8608.6|8607.7|8607.5|8606.6|8608.8|8607.9|8606.9|8606|151
1687425600000|2023-06-22 09:20:00|8607.4|8606.5|8606.9|8606|8607.5|8606.6|8606.4|8605.5|127
1687425900000|2023-06-22 09:25:00|8606.8|8605.9|8608.9|8608|8608.9|8608|8606.4|8605.5|129
1687426200000|2023-06-22 09:30:00|8609|8608.1|8607|8606.1|8610.5|8609.6|8606.9|8606|168
1687426500000|2023-06-22 09:35:00|8607.1|8606.2|8605.5|8604.6|8607.3|8606.4|8605.1|8603.9|207
1687426800000|2023-06-22 09:40:00|8605.6|8604.7|8604|8602.5|8607.4|8606.5|8603.6|8602.5|188
1687427100000|2023-06-22 09:45:00|8603.8|8602.9|8605.7|8604.8|8605.8|8604.9|8602.6|8601.7|175
1687427400000|2023-06-22 09:50:00|8606.2|8605.3|8604.2|8603.3|8606.4|8605.5|8604.1|8603.2|171
1687427700000|2023-06-22 09:55:00|8604.3|8603.4|8603.3|8602.4|8605.7|8604.8|8603.3|8602.4|157
1687428000000|2023-06-22 10:00:00|8603.2|8602.3|8600.7|8599.8|8603.5|8602.6|8600.2|8599.3|270
1687428300000|2023-06-22 10:05:00|8600.6|8599.7|8600.8|8599.9|8602.4|8601.5|8600.5|8599.6|157
1687428600000|2023-06-22 10:10:00|8600.9|8600|8603|8602.1|8603.9|8603|8600.3|8599.4|162
1687428900000|2023-06-22 10:15:00|8603.1|8602.2|8609.1|8608.2|8609.4|8608.5|8602.9|8602|239
1687429200000|2023-06-22 10:20:00|8609|8608.1|8607.8|8606.9|8609.5|8608.6|8607.6|8606.7|181
1687429500000|2023-06-22 10:25:00|8607.7|8606.8|8609.6|8608.7|8610.2|8609.3|8607.5|8606.6|190
1687429800000|2023-06-22 10:30:00|8609.7|8608.8|8610.6|8609.7|8611.1|8610.2|8607.9|8607|173
1687430100000|2023-06-22 10:35:00|8610.7|8609.8|8610.5|8609.6|8612.5|8611.6|8609|8608.1|171
1687430400000|2023-06-22 10:40:00|8610.4|8609.5|8611|8610.1|8611.1|8610.2|8609.6|8608.7|148
1687430700000|2023-06-22 10:45:00|8611.1|8610.2|8607.2|8605.7|8611.9|8610.9|8607.2|8605.7|193
1687431000000|2023-06-22 10:50:00|8607.1|8605.6|8606.9|8606|8607.7|8606.8|8603.2|8602.3|298
1687431300000|2023-06-22 10:55:00|8606.8|8605.9|8611.7|8600.7|8615|8610.1|8606.6|8600.1|435
1687431600000|2023-06-22 11:00:00|8611.5|8600.5|8601.3|8599.8|8611.5|8606.1|8580|8570.2|1574
1687431900000|2023-06-22 11:05:00|8601.2|8599.7|8613.6|8612.1|8613.7|8612.2|8598.9|8597.4|667
1687432200000|2023-06-22 11:10:00|8613.5|8612|8622.1|8620.6|8636.9|8635.4|8613.5|8612|939
1687432500000|2023-06-22 11:15:00|8622.2|8620.7|8618.2|8616.7|8626.6|8625.1|8617.7|8616.2|492
1687432800000|2023-06-22 11:20:00|8618|8616.5|8605.4|8603.9|8619.2|8617.7|8601.7|8600.4|572
1687433100000|2023-06-22 11:25:00|8605.5|8604|8610.3|8608.8|8615.4|8613.9|8604.9|8603.8|488
1687433400000|2023-06-22 11:30:00|8610.4|8608.9|8595.7|8594.8|8610.8|8609.3|8595.1|8593.6|448
1687433700000|2023-06-22 11:35:00|8595.6|8594.7|8605.1|8603.6|8610|8608.5|8594.5|8593.5|529
1687434000000|2023-06-22 11:40:00|8604.6|8603.1|8595.2|8593.7|8605.4|8604.1|8595.1|8593.6|284
1687434300000|2023-06-22 11:45:00|8595.1|8593.6|8596.5|8595.6|8599.8|8598.5|8594|8592.8|322
1687434600000|2023-06-22 11:50:00|8596.6|8595.7|8598.3|8597.4|8601.7|8600.2|8596.5|8595.6|297
1687434900000|2023-06-22 11:55:00|8598.4|8597.5|8603.1|8602.2|8605.8|8604.6|8598.4|8597.2|344
1687435200000|2023-06-22 12:00:00|8603.5|8602.6|8613.6|8612.7|8614.2|8612.8|8602.2|8601.3|431
1687435500000|2023-06-22 12:05:00|8613.2|8612.3|8612.6|8611.1|8614.5|8613|8610.4|8609|333
1687435800000|2023-06-22 12:10:00|8612.7|8611.2|8603.4|8601.9|8612.7|8611.4|8603|8601.5|381
1687436100000|2023-06-22 12:15:00|8603.6|8602.1|8598.1|8597.2|8604.9|8603.4|8596.5|8595.1|372
1687436400000|2023-06-22 12:20:00|8598.2|8597.3|8605.9|8605|8606.1|8605.2|8597.2|8596|382
1687436700000|2023-06-22 12:25:00|8606.1|8604.6|8608.8|8601.7|8609|8606.5|8604.6|8600.7|382
1687437000000|2023-06-22 12:30:00|8608.9|8601|8604.9|8603.4|8611.3|8609.8|8604.9|8599.3|723
1687437300000|2023-06-22 12:35:00|8604.7|8603.8|8608.5|8607|8608.5|8607|8604|8602.5|395
1687437600000|2023-06-22 12:40:00|8608.4|8606.9|8612|8610.5|8612.2|8610.7|8607.8|8606.5|428
1687437900000|2023-06-22 12:45:00|8611.9|8610.4|8615|8614.1|8615.2|8614.3|8608.6|8607.7|440
1687438200000|2023-06-22 12:50:00|8615.1|8614.2|8617|8616.1|8617.3|8616.1|8614.4|8613.5|351
1687438500000|2023-06-22 12:55:00|8617.1|8616.2|8615.2|8613.7|8619.9|8618.4|8614|8613|468
1687438800000|2023-06-22 13:00:00|8614.7|8613.8|8615.7|8614.8|8616.3|8615.4|8613.1|8612.2|462
1687439100000|2023-06-22 13:05:00|8615.8|8614.9|8619.4|8617.9|8623.6|8622.7|8615.5|8614.6|591
1687439400000|2023-06-22 13:10:00|8619.3|8617.8|8613.2|8612.3|8619.4|8617.9|8610.1|8608.9|465
1687439700000|2023-06-22 13:15:00|8613.4|8612.5|8610.2|8609.3|8614.1|8613.2|8610.2|8609.3|386
1687440000000|2023-06-22 13:20:00|8610.3|8609.4|8611.4|8610.5|8611.4|8610.5|8608.6|8607.7|301
1687440300000|2023-06-22 13:25:00|8611.3|8610.4|8613.7|8612.8|8613.7|8612.8|8611.3|8610.4|202
1687440600000|2023-06-22 13:30:00|8613.6|8612.7|8615|8614.1|8615.5|8614.6|8612.7|8611.8|343
1687440900000|2023-06-22 13:35:00|8614.9|8614|8615.5|8614.6|8616.8|8615.9|8614.2|8613.3|333
1687441200000|2023-06-22 13:40:00|8615.6|8614.7|8618.9|8618|8620.3|8619.4|8615.4|8614.5|314
1687441500000|2023-06-22 13:45:00|8619|8618.1|8613.9|8613|8619.2|8618.3|8613.8|8612.9|342
1687441800000|2023-06-22 13:50:00|8613.8|8612.9|8612.8|8611.3|8615|8614.1|8611.4|8610.5|313
1687442100000|2023-06-22 13:55:00|8612.9|8611.4|8606.8|8605.3|8613.1|8612|8605.9|8604.7|363
1687442400000|2023-06-22 14:00:00|8606.7|8605.2|8607.5|8606.6|8611.9|8610.5|8605.6|8604.1|387
1687442700000|2023-06-22 14:05:00|8607.4|8606.5|8611|8610.1|8611.1|8610.2|8607.1|8606.2|315
1687443000000|2023-06-22 14:10:00|8610.6|8609.7|8609|8608.1|8611.2|8610.3|8609|8608.1|358
1687443300000|2023-06-22 14:15:00|8609.1|8608.2|8608.9|8608|8610.6|8609.7|8608|8607.1|308
1687443600000|2023-06-22 14:20:00|8609|8608.1|8611.1|8610.2|8611.8|8610.9|8608.9|8608|276
1687443900000|2023-06-22 14:25:00|8611.3|8609.8|8610.2|8609.3|8611.3|8610.3|8609.4|8608.1|328
1687444200000|2023-06-22 14:30:00|8610.3|8609.4|8611.2|8610.3|8612.6|8611.3|8608.9|8608|322
1687444500000|2023-06-22 14:35:00|8611.3|8610.4|8609.5|8608.6|8611.9|8611|8608.3|8606.9|307
1687444800000|2023-06-22 14:40:00|8609.6|8608.7|8604.6|8603.7|8610.3|8609.4|8603.9|8602.4|336
1687445100000|2023-06-22 14:45:00|8604.5|8603.6|8606.8|8605.9|8607.1|8606.2|8604.1|8603.1|266
1687445400000|2023-06-22 14:50:00|8606.7|8605.8|8601.4|8600.5|8607.9|8607|8601.1|8600.1|353
1687445700000|2023-06-22 14:55:00|8601.3|8600.4|8600.5|8599|8604.2|8603.3|8598.7|8597.2|423
1687446000000|2023-06-22 15:00:00|8600.3|8598.8|8600|8599.1|8602.3|8601.4|8599.4|8597.9|439
1687446300000|2023-06-22 15:05:00|8599.8|8598.9|8598.7|8597.8|8600.5|8599.6|8598.6|8597.5|274
1687446600000|2023-06-22 15:10:00|8598.8|8597.9|8599.8|8598.9|8599.8|8598.9|8596.9|8596|268
1687446900000|2023-06-22 15:15:00|8599.9|8599|8599.3|8598.4|8600.2|8599.3|8598.1|8597.2|235
1687447200000|2023-06-22 15:20:00|8599.4|8598.5|8600.9|8600|8601.5|8600.6|8598.1|8597.2|249
1687447500000|2023-06-22 15:25:00|8601.5|8600.6|8598.9|8597.4|8602.9|8602|8598.2|8597.3|354
1687447800000|2023-06-22 15:30:00|8599|8597.5|8600.6|8599.7|8602.3|8601.4|8598.4|8597.5|218
1687448100000|2023-06-22 15:35:00|8600.7|8599.8|8601.5|8600.6|8601.6|8600.7|8599.2|8598.3|198
1687448400000|2023-06-22 15:40:00|8601.7|8600.8|8598|8597.1|8602.9|8602|8597|8596.1|219
1687448700000|2023-06-22 15:45:00|8597.9|8597|8596.8|8595.9|8598.1|8597|8595.6|8594.7|221
1687449000000|2023-06-22 15:50:00|8596.7|8595.8|8596.8|8595.9|8597.2|8596.3|8595.7|8594.8|223
1687449300000|2023-06-22 15:55:00|8596.7|8595.8|8592.4|8591.5|8597.1|8596.2|8592.2|8591.3|204
1687449600000|2023-06-22 16:00:00|8592.3|8591.4|8592.6|8591.7|8593|8592.1|8591|8590.1|272
1687449900000|2023-06-22 16:05:00|8592.7|8591.8|8594.6|8593.7|8595|8594.1|8592.2|8591.3|168
1687450200000|2023-06-22 16:10:00|8594.8|8593.9|8596.1|8594.6|8596.1|8594.6|8594|8592.7|156
1687450500000|2023-06-22 16:15:00|8596.2|8594.7|8598.9|8597.4|8599.1|8597.6|8595.3|8594.4|228
1687450800000|2023-06-22 16:20:00|8598.8|8597.3|8599.7|8598.8|8600.4|8599|8598.7|8597.2|228
1687451100000|2023-06-22 16:25:00|8599.6|8598.7|8599.4|8598.5|8600.4|8599.2|8598.5|8597.6|199
1687451400000|2023-06-22 16:30:00|8599.8|8598.3|8600.5|8599.6|8600.7|8599.8|8599.1|8597.9|141
1687451700000|2023-06-22 16:35:00|8600.4|8599.5|8600.8|8599.9|8601.5|8600.6|8600.4|8599.5|147
1687452000000|2023-06-22 16:40:00|8600.7|8599.8|8602.6|8601.7|8602.7|8601.7|8600.6|8599.7|171
1687452300000|2023-06-22 16:45:00|8602.9|8602|8604.3|8603.4|8604.3|8603.4|8602.7|8601.8|115
1687452600000|2023-06-22 16:50:00|8604.2|8603.3|8602.9|8602|8604.3|8603.4|8602.5|8601.6|87
1687452900000|2023-06-22 16:55:00|8603|8602.1|8603.7|8602.8|8604.1|8603.2|8603|8602.1|135
1687453200000|2023-06-22 17:00:00|8603.8|8602.9|8603.2|8602.3|8604.1|8603.2|8602.9|8602|189
1687453500000|2023-06-22 17:05:00|8603.3|8602.4|8604.1|8603.2|8605.3|8604.4|8602.7|8601.8|148
1687453800000|2023-06-22 17:10:00|8604|8603.1|8605.7|8604.8|8606.1|8604.9|8603.9|8603|194
1687454100000|2023-06-22 17:15:00|8605.6|8604.7|8606.1|8605.2|8606.7|8605.8|8605.1|8604.2|164
1687454400000|2023-06-22 17:20:00|8606.2|8605.3|8603.9|8603|8606.4|8605.5|8603.6|8602.7|134
1687454700000|2023-06-22 17:25:00|8603.8|8602.9|8604.8|8603.9|8605.2|8604.3|8603.7|8602.8|161
1687455000000|2023-06-22 17:30:00|8604.7|8603.8|8604.4|8603.5|8604.7|8603.8|8604|8603.1|123
1687455300000|2023-06-22 17:35:00|8604.5|8603.6|8606.6|8605.7|8606.8|8605.9|8604.2|8603.3|138
1687455600000|2023-06-22 17:40:00|8606.7|8605.8|8607.5|8606.6|8607.6|8606.7|8606.7|8605.8|93
1687455900000|2023-06-22 17:45:00|8607.6|8606.7|8605.8|8604.9|8607.6|8606.7|8605|8604.1|157
1687456200000|2023-06-22 17:50:00|8605.9|8605|8606.6|8605.7|8606.8|8605.9|8605.8|8604.9|131
1687456500000|2023-06-22 17:55:00|8606.5|8605.6|8602.9|8602|8606.9|8606|8602.4|8601.5|197
1687456800000|2023-06-22 18:00:00|8602.7|8601.8|8602.6|8601.7|8603.8|8602.9|8602.4|8601.5|180
1687457100000|2023-06-22 18:05:00|8602.5|8601.6|8602.6|8601.7|8603.4|8602.5|8602.3|8601.4|107
1687457400000|2023-06-22 18:10:00|8602.5|8601.6|8601.6|8600.7|8602.9|8601.8|8601|8600.1|132
1687457700000|2023-06-22 18:15:00|8601.5|8600.6|8602|8601.1|8602.2|8601.3|8601.2|8600.3|112
1687458000000|2023-06-22 18:20:00|8602.1|8601.2|8602.8|8601.9|8603.3|8602.4|8601.7|8600.8|123
1687458300000|2023-06-22 18:25:00|8602.9|8602|8602.6|8601.7|8603.6|8602.7|8602.2|8601.2|176
1687458600000|2023-06-22 18:30:00|8602.5|8601.6|8601.9|8601|8602.7|8601.8|8601.5|8600.6|156
1687458900000|2023-06-22 18:35:00|8602|8601.1|8600.7|8599.8|8602.2|8601.2|8600.5|8599.6|119
1687459200000|2023-06-22 18:40:00|8600.6|8599.7|8600.9|8600|8601.2|8600.3|8600.6|8599.5|122
1687459500000|2023-06-22 18:45:00|8601|8600.1|8600.7|8599.8|8601.2|8600.3|8599.9|8599|89
1687459800000|2023-06-22 18:50:00|8600.6|8599.7|8599.8|8598.9|8600.8|8599.9|8599.7|8598.8|157
1687460100000|2023-06-22 18:55:00|8599.5|8598.6|8599|8598.1|8599.8|8598.9|8598.9|8598|241
1687460400000|2023-06-22 19:00:00|8598.9|8598|8599.1|8598.2|8599.6|8598.7|8598.4|8597.5|226
1687460700000|2023-06-22 19:05:00|8599.2|8598.3|8598.1|8597.2|8599.3|8598.4|8598.1|8597.2|83
1687461000000|2023-06-22 19:10:00|8598.2|8597.3|8597.9|8597|8598.8|8597.9|8597.9|8597|79
1687461300000|2023-06-22 19:15:00|8598|8597.1|8597.8|8596.9|8598.1|8597.2|8597.4|8596.5|107
1687461600000|2023-06-22 19:20:00|8597.9|8597|8597.4|8596.5|8598|8597.1|8596.9|8596|78
1687461900000|2023-06-22 19:25:00|8597.3|8596.4|8597.4|8596.5|8597.9|8597|8596.9|8596|115
1687462200000|2023-06-22 19:30:00|8597.3|8596.4|8597|8596.1|8597.4|8596.5|8596.9|8596|128
1687462500000|2023-06-22 19:35:00|8597.1|8596.2|8597.5|8596.6|8597.8|8596.9|8596.9|8596|97
1687462800000|2023-06-22 19:40:00|8597.4|8596.5|8596.4|8595.5|8597.8|8596.6|8596.4|8595.5|78
1687463100000|2023-06-22 19:45:00|8596.5|8595.6|8596.5|8595.6|8596.9|8596|8596.3|8595.4|87
1687463400000|2023-06-22 19:50:00|8596.7|8595.8|8596.6|8595.7|8597.5|8596.6|8596.2|8595.3|109
1687463700000|2023-06-22 19:55:00|8596.8|8595.9|8597.9|8597|8598|8597.1|8596.8|8595.9|129
1687464000000|2023-06-22 20:00:00|8598|8597.1|8597.9|8596.4|8598.7|8597.5|8597.4|8596.4|116
1687464300000|2023-06-22 20:05:00|8597.8|8596.3|8597.2|8595.7|8598|8596.7|8596.6|8595.2|66
1687464600000|2023-06-22 20:10:00|8597.3|8595.8|8596.8|8595.9|8597.8|8596.6|8596.8|8595.5|81
1687464900000|2023-06-22 20:15:00|8596.7|8595.8|8596.8|8595.9|8597.1|8596|8596.6|8595.4|44
1687465200000|2023-06-22 20:20:00|8596.5|8595.6|8595.8|8594.9|8596.9|8595.7|8595.5|8594.6|64
1687465500000|2023-06-22 20:25:00|8595.6|8594.7|8595.6|8594.1|8596.4|8595.2|8595.2|8593.7|63
1687465800000|2023-06-22 20:30:00|8595.8|8594.3|8595.7|8594.2|8596.1|8594.7|8595.5|8594|71
1687466100000|2023-06-22 20:35:00|8595.6|8594.1|8595.8|8594.3|8596.5|8595.1|8595.5|8594|48
1687466400000|2023-06-22 20:40:00|8595.7|8594.2|8597.2|8595.7|8597.2|8595.7|8595.7|8594.2|56
1687466700000|2023-06-22 20:45:00|8597.1|8595.6|8596.2|8594.7|8597.3|8595.8|8596.2|8594.7|62
1687467000000|2023-06-22 20:50:00|8596|8594.5|8594.7|8593.2|8596.1|8594.6|8594.7|8593.2|65
1687467300000|2023-06-22 20:55:00|8595.1|8592.7|8596.5|8592.7|8596.6|8593.2|8594.7|8591.2|274
1687467600000|2023-06-22 21:00:00|8600.6|8588.7|8603.7|8591.8|8604.2|8592.3|8600.6|8588.7|65
1687467900000|2023-06-22 21:05:00|8603.9|8592|8601.3|8589.4|8605.3|8593.4|8599.5|8587.6|655
1687468200000|2023-06-22 21:10:00|8601.1|8589.2|8602|8590.1|8603.2|8591.3|8599|8587.1|308
1687468500000|2023-06-22 21:15:00|8602.5|8590.6|8601.6|8589.7|8602.5|8590.6|8601.6|8589.7|20
1687468800000|2023-06-22 21:20:00|8601.7|8589.8|8604.1|8592.2|8605.7|8593.8|8601.6|8589.7|63
1687469100000|2023-06-22 21:25:00|8603.8|8591.9|8604|8592.9|8604.8|8593.1|8603.4|8591.5|300
1687469400000|2023-06-22 21:30:00|8603.9|8592.8|8603.2|8591.3|8604.5|8592.9|8601.8|8589.9|382
1687469700000|2023-06-22 21:35:00|8602.9|8591|8601.7|8589.8|8603.5|8591.6|8601.2|8589.3|253
1687470000000|2023-06-22 21:40:00|8601.6|8589.7|8602.6|8590.7|8602.7|8590.8|8601.2|8589.3|98
1687470300000|2023-06-22 21:45:00|8602.2|8590.3|8601.9|8590|8602.4|8590.5|8601.4|8589.5|51
1687470600000|2023-06-22 21:50:00|8601.8|8589.9|8601.9|8590|8601.9|8590|8600.9|8589|41
1687470900000|2023-06-22 21:55:00|8601.8|8589.9|8599.9|8589.9|8602.9|8592.8|8599.9|8589.3|133
1687471200000|2023-06-22 22:00:00|8602|8590|8598.3|8593.3|8602|8593.6|8598.1|8589.4|285
1687471500000|2023-06-22 22:05:00|8597.8|8593.7|8598|8593.8|8599.8|8593.8|8597.8|8592.4|144
1687471800000|2023-06-22 22:10:00|8597.1|8594.1|8596.7|8593.1|8599.5|8594.3|8596.7|8592.4|79
1687472100000|2023-06-22 22:15:00|8596.6|8593|8597.5|8593.5|8597.8|8594.4|8596.3|8592|212
1687472400000|2023-06-22 22:20:00|8597.4|8593.4|8597.2|8593.8|8598.2|8595.1|8596.4|8592.4|202
1687472700000|2023-06-22 22:25:00|8596.4|8593.9|8596.5|8595|8597.4|8595|8596.3|8593.5|73
1687473000000|2023-06-22 22:30:00|8596.7|8594.3|8595.9|8594.4|8597.5|8595|8595.8|8593.9|114
1687473300000|2023-06-22 22:35:00|8596.4|8594.1|8596.3|8594.8|8597.1|8595.4|8596|8594.1|102
1687473600000|2023-06-22 22:40:00|8596.4|8594.9|8596|8594.5|8597.4|8595.7|8595.8|8593.8|77
1687473900000|2023-06-22 22:45:00|8596.3|8593.8|8594.8|8593.3|8596.4|8594.5|8594.8|8593|80
1687474200000|2023-06-22 22:50:00|8594.9|8593.4|8594.3|8592|8595.1|8593.5|8593.5|8591.9|54
1687474500000|2023-06-22 22:55:00|8593.9|8592.1|8593.9|8592.4|8594.1|8592.6|8593.7|8592|63
1687474800000|2023-06-22 23:00:00|8594.1|8592.6|8593.4|8591.9|8594.5|8593|8593.1|8591.6|89
1687475100000|2023-06-22 23:05:00|8593.5|8592|8594.5|8593|8594.5|8593|8593.4|8591.9|47
1687475400000|2023-06-22 23:10:00|8594.4|8592.9|8594.8|8593.3|8595.2|8593.7|8594.4|8592.9|53
1687475700000|2023-06-22 23:15:00|8594.9|8593.4|8594.2|8593.3|8595|8593.5|8594.2|8593|41
1687476000000|2023-06-22 23:20:00|8594.1|8593.2|8595.1|8593.6|8595.3|8593.8|8594.1|8592.8|50
1687476300000|2023-06-22 23:25:00|8595|8593.5|8595.4|8593.9|8595.5|8594|8594.6|8593.1|65
1687476600000|2023-06-22 23:30:00|8595.5|8594|8595.5|8594|8595.8|8594.3|8595.1|8593.6|75
1687476900000|2023-06-22 23:35:00|8595.4|8593.9|8595.2|8593.7|8595.5|8594|8594.5|8593|76
1687477200000|2023-06-22 23:40:00|8595.1|8593.6|8595.1|8593.6|8595.3|8594|8594.6|8593.4|82
1687477500000|2023-06-22 23:45:00|8595.2|8593.7|8595.6|8594.1|8595.7|8594.2|8595|8593.5|96
1687477800000|2023-06-22 23:50:00|8595.7|8594.2|8595.6|8594.1|8596.1|8594.6|8594.4|8593.3|97
1687478100000|2023-06-22 23:55:00|8595.7|8594.2|8595.6|8594.1|8595.9|8594.6|8595.2|8594|91
1687478400000|2023-06-23 00:00:00|8595.3|8594.4|8596.5|8595|8596.7|8595.2|8595.3|8594.2|119
1687478700000|2023-06-23 00:05:00|8596.4|8594.9|8596.3|8594.8|8596.6|8595.4|8596|8594.7|64
1687479000000|2023-06-23 00:10:00|8596.2|8594.7|8596.1|8594.6|8596.5|8595|8595.7|8594.2|115
1687479300000|2023-06-23 00:15:00|8596.2|8594.7|8596.2|8594.7|8596.4|8594.9|8595.8|8594.3|136
1687479600000|2023-06-23 00:20:00|8596.3|8594.8|8595.3|8594.4|8596.7|8595.2|8595.2|8594.3|122
1687479900000|2023-06-23 00:25:00|8595.2|8594.3|8595.5|8594|8595.6|8594.3|8595|8593.5|110
1687480200000|2023-06-23 00:30:00|8595.4|8593.9|8597|8595.5|8597.5|8596.2|8595.4|8593.9|128
1687480500000|2023-06-23 00:35:00|8596.9|8595.4|8596.7|8595.2|8597|8595.6|8596.4|8595.2|89
1687480800000|2023-06-23 00:40:00|8596.9|8595.4|8596.5|8595|8596.9|8595.4|8596.1|8594.9|79
1687481100000|2023-06-23 00:45:00|8596.4|8594.9|8596.6|8595.1|8597.4|8595.9|8596.3|8594.8|127
1687481400000|2023-06-23 00:50:00|8596.5|8595|8597.5|8596|8598.1|8596.6|8596|8594.7|200
1687481700000|2023-06-23 00:55:00|8598.3|8596.8|8595.3|8593.8|8598.3|8596.8|8595|8593.7|147
1687482000000|2023-06-23 01:00:00|8595.2|8593.7|8596.6|8595.7|8597|8595.7|8594.1|8593.2|146
1687482300000|2023-06-23 01:05:00|8596.7|8595.8|8596.1|8594.6|8596.9|8596|8596.1|8594.6|110
1687482600000|2023-06-23 01:10:00|8596.2|8594.7|8596.9|8595.4|8597.9|8596.6|8596.1|8594.6|136
1687482900000|2023-06-23 01:15:00|8597.1|8595.6|8597.5|8596|8597.6|8596.1|8596.5|8595|147
1687483200000|2023-06-23 01:20:00|8597.6|8596.1|8598.8|8597.3|8599|8597.5|8597.4|8595.9|134
1687483500000|2023-06-23 01:25:00|8598.9|8597.4|8599.8|8598.3|8599.8|8598.3|8598.8|8597.3|112
1687483800000|2023-06-23 01:30:00|8599.7|8598.2|8603.3|8601.8|8603.6|8602.1|8599.5|8598|204
1687484100000|2023-06-23 01:35:00|8603.4|8601.9|8603.9|8602.4|8603.9|8602.4|8602.1|8600.6|162
1687484400000|2023-06-23 01:40:00|8604|8602.5|8602.9|8601.4|8604.7|8603.2|8601.7|8600.2|204
1687484700000|2023-06-23 01:45:00|8602.8|8601.3|8603.6|8602.1|8603.8|8602.3|8602.6|8601.1|208
1687485000000|2023-06-23 01:50:00|8603.7|8602.2|8603.7|8602.2|8603.9|8602.7|8602.9|8601.7|175
1687485300000|2023-06-23 01:55:00|8603.8|8602.3|8603.3|8601.8|8603.8|8602.6|8602.6|8601.4|141
1687485600000|2023-06-23 02:00:00|8603.4|8601.9|8602.2|8600.7|8603.4|8602.1|8601.9|8600.6|167
1687485900000|2023-06-23 02:05:00|8601.9|8601|8601.9|8600.4|8603.1|8601.6|8601.4|8600|225
1687486200000|2023-06-23 02:10:00|8602|8600.5|8602.6|8601.1|8603.1|8601.6|8601.6|8600.1|122
1687486500000|2023-06-23 02:15:00|8602.8|8601.3|8602.4|8600.9|8603.1|8601.6|8601.8|8600.3|129
1687486800000|2023-06-23 02:20:00|8602.5|8601|8603.5|8602|8603.8|8602.3|8602.2|8600.7|162
1687487100000|2023-06-23 02:25:00|8603.6|8602.1|8603.9|8603|8604.2|8603|8603.1|8601.8|143
1687487400000|2023-06-23 02:30:00|8603.8|8602.9|8604|8603.1|8604.8|8603.5|8603.3|8602.2|149
1687487700000|2023-06-23 02:35:00|8603.9|8603|8601.8|8600.9|8604.2|8603.1|8600.8|8599.7|163
1687488000000|2023-06-23 02:40:00|8601.9|8601|8602.8|8601.3|8603.3|8601.8|8601.4|8600.4|110
1687488300000|2023-06-23 02:45:00|8602.7|8601.8|8604.1|8603.2|8604.3|8603.3|8602.4|8601.1|152
1687488600000|2023-06-23 02:50:00|8604.4|8602.9|8602.7|8601.8|8604.5|8603|8602.4|8601.3|148
1687488900000|2023-06-23 02:55:00|8602.5|8601.6|8602.8|8601.9|8603.3|8602.3|8602.4|8601|125
1687489200000|2023-06-23 03:00:00|8602.7|8601.8|8603.1|8602.2|8603.2|8602.3|8602.1|8601.2|80
1687489500000|2023-06-23 03:05:00|8603.2|8602.3|8603.1|8601.6|8603.4|8602.5|8602.6|8601.5|117
1687489800000|2023-06-23 03:10:00|8603.2|8601.7|8603.1|8602.2|8603.7|8602.6|8602.7|8601.6|84
1687490100000|2023-06-23 03:15:00|8603.2|8602.3|8604.7|8603.8|8605.3|8603.9|8603.1|8601.9|116
1687490400000|2023-06-23 03:20:00|8604.6|8603.7|8605.5|8604|8605.5|8604.3|8604.1|8603.2|128
1687490700000|2023-06-23 03:25:00|8605.2|8604.3|8605.7|8604.8|8606.6|8605.4|8605.2|8604.3|124
1687491000000|2023-06-23 03:30:00|8605.9|8605|8604.8|8603.9|8606.1|8605.1|8603.9|8603|139
1687491300000|2023-06-23 03:35:00|8605|8604.1|8604.1|8603.2|8605.2|8604.3|8603.9|8602.6|201
1687491600000|2023-06-23 03:40:00|8604.3|8602.8|8604.6|8603.7|8604.8|8603.9|8604|8602.7|167
1687491900000|2023-06-23 03:45:00|8604.9|8603.4|8603.8|8602.3|8605|8603.9|8603.4|8602.2|130
1687492200000|2023-06-23 03:50:00|8603.9|8602.4|8603.4|8601.9|8603.9|8602.6|8603|8601.8|114
1687492500000|2023-06-23 03:55:00|8603.1|8602.2|8603.3|8601.8|8603.7|8602.4|8602.7|8601.5|113
1687492800000|2023-06-23 04:00:00|8603.4|8601.9|8604.6|8603.1|8604.6|8603.5|8602.9|8601.8|115
1687493100000|2023-06-23 04:05:00|8604.7|8603.2|8603.4|8602.5|8605.2|8604.1|8603.4|8602.1|136
1687493400000|2023-06-23 04:10:00|8603.5|8602.6|8602.7|8601.8|8604.2|8603|8602.7|8601.3|147
1687493700000|2023-06-23 04:15:00|8602.8|8601.9|8602.8|8601.9|8603.2|8602.1|8602.6|8601.4|89
1687494000000|2023-06-23 04:20:00|8602.9|8602|8604.9|8604|8605.2|8604.3|8602.8|8601.9|126
1687494300000|2023-06-23 04:25:00|8605|8604.1|8605.8|8604.3|8606.1|8605.2|8605|8604.1|132
1687494600000|2023-06-23 04:30:00|8605.7|8604.2|8605|8604.1|8606|8604.8|8604.9|8604|122
1687494900000|2023-06-23 04:35:00|8605.1|8604.2|8605.3|8604.4|8606|8605.1|8605|8604.1|165
1687495200000|2023-06-23 04:40:00|8605.2|8604.3|8605.9|8605|8608.9|8607.4|8605.1|8604.2|178
1687495500000|2023-06-23 04:45:00|8606.2|8604.7|8604.8|8603.3|8606.4|8605.5|8604.5|8603|143
1687495800000|2023-06-23 04:50:00|8604.7|8603.2|8603.9|8603|8605.1|8604.1|8603.8|8602.3|178
1687496100000|2023-06-23 04:55:00|8603.8|8602.9|8603.9|8603|8604.2|8603.2|8603.1|8602|131
1687496400000|2023-06-23 05:00:00|8604|8603.1|8602.9|8602|8604|8603.1|8602.5|8601.3|140
1687496700000|2023-06-23 05:05:00|8603|8602.1|8602.8|8601.9|8603.2|8602.2|8602.5|8601.1|103
1687497000000|2023-06-23 05:10:00|8602.9|8602|8602|8601.1|8602.9|8602|8601.8|8600.6|120
1687497300000|2023-06-23 05:15:00|8601.9|8601|8601.6|8600.7|8602|8601|8601.1|8600.2|137
1687497600000|2023-06-23 05:20:00|8601.5|8600.6|8601.7|8600.8|8602|8601.1|8601.3|8600.4|115
1687497900000|2023-06-23 05:25:00|8601.6|8600.7|8600.3|8599.4|8601.7|8600.8|8600.1|8599.2|123
1687498200000|2023-06-23 05:30:00|8600.4|8599.5|8601.4|8599.9|8601.6|8600.7|8600.4|8599.5|148
1687498500000|2023-06-23 05:35:00|8601.3|8599.8|8602.6|8601.1|8602.9|8601.7|8600.3|8599.1|183
1687498800000|2023-06-23 05:40:00|8602.5|8601|8602|8601.1|8603.6|8602.4|8601.5|8600.3|160
1687499100000|2023-06-23 05:45:00|8601.9|8601|8600.7|8599.8|8602.1|8601.2|8600.7|8599.8|141
1687499400000|2023-06-23 05:50:00|8600.6|8599.7|8601.3|8600.4|8601.9|8600.6|8600.4|8599.2|146
1687499700000|2023-06-23 05:55:00|8601.6|8600.1|8606.1|8602.2|8608|8603.9|8601.2|8599.8|232
1687500000000|2023-06-23 06:00:00|8606.2|8602.3|8596.9|8596|8606.6|8602.3|8596.3|8595.1|382
1687500300000|2023-06-23 06:05:00|8597|8596.1|8599.8|8598.9|8600|8599.1|8595.9|8595|194
1687500600000|2023-06-23 06:10:00|8599.6|8598.7|8600.5|8599|8600.7|8599.8|8597.2|8596.3|256
1687500900000|2023-06-23 06:15:00|8600.4|8598.9|8597.5|8596.6|8600.5|8599|8597.4|8596.5|185
1687501200000|2023-06-23 06:20:00|8597.4|8596.5|8596.5|8595.6|8597.6|8596.7|8596.1|8595.2|215
1687501500000|2023-06-23 06:25:00|8596.4|8595.5|8592.8|8591.9|8596.5|8595.6|8592.5|8591.6|150
1687501800000|2023-06-23 06:30:00|8592.6|8591.7|8591.6|8590.7|8595.5|8594.6|8591.5|8590.4|217
1687502100000|2023-06-23 06:35:00|8591.4|8590.5|8587.5|8586|8593.4|8592.3|8586.9|8585.6|241
1687502400000|2023-06-23 06:40:00|8587.3|8585.8|8589.4|8588.5|8590.9|8590|8587.3|8585.8|196
1687502700000|2023-06-23 06:45:00|8589.3|8588.4|8586.9|8586|8590.1|8589.2|8586.4|8585.5|194
1687503000000|2023-06-23 06:50:00|8587|8586.1|8585.7|8584.8|8588|8587.1|8585.3|8584.4|201
1687503300000|2023-06-23 06:55:00|8586|8585.1|8589.3|8587.8|8590.2|8589.3|8586|8585.1|302
1687503600000|2023-06-23 07:00:00|8589.1|8587.6|8589.1|8588.2|8591.1|8590.2|8588.1|8586.6|318
1687503900000|2023-06-23 07:05:00|8589.2|8588.3|8583.9|8583|8589.2|8588.3|8583.1|8582.2|264
1687504200000|2023-06-23 07:10:00|8583.8|8582.9|8583.4|8581.9|8585.9|8585|8582.6|8581.1|218
1687504500000|2023-06-23 07:15:00|8583|8581.5|8568.7|8567.8|8583|8581.5|8565.1|8563.6|904
1687504800000|2023-06-23 07:20:00|8568.9|8568|8566|8565.1|8571.4|8570.4|8565.8|8564.7|547
1687505100000|2023-06-23 07:25:00|8566.1|8565.2|8564.5|8558.3|8566.6|8565.5|8561|8558.3|525
1687505400000|2023-06-23 07:30:00|8563.4|8559.4|8558|8556.5|8563.4|8559.4|8548.2|8544.3|958
1687505700000|2023-06-23 07:35:00|8558.1|8556.6|8554.9|8553.4|8558.4|8557.3|8554.5|8553.4|529
1687506000000|2023-06-23 07:40:00|8555|8553.5|8555.5|8554.6|8556.5|8555.6|8553.2|8552.3|386
1687506300000|2023-06-23 07:45:00|8555.6|8554.7|8548.2|8547.3|8556.2|8555.3|8547.8|8546.6|459
1687506600000|2023-06-23 07:50:00|8548.1|8547.2|8549|8548.1|8550.4|8549.5|8547.9|8547|297
1687506900000|2023-06-23 07:55:00|8549.1|8548.2|8552.5|8549.9|8552.7|8551.8|8548.2|8547.3|360
1687507200000|2023-06-23 08:00:00|8552.2|8550.7|8552.8|8551.9|8555.8|8554.8|8552.2|8550.2|448
1687507500000|2023-06-23 08:05:00|8552.9|8552|8553.5|8552.6|8554.6|8553.6|8550.3|8549.4|363
1687507800000|2023-06-23 08:10:00|8553.4|8552.5|8552.2|8551.3|8555.5|8554.2|8551.6|8550.7|286
1687508100000|2023-06-23 08:15:00|8552.3|8551.4|8547.9|8547|8552.7|8551.8|8547.8|8546.9|237
1687508400000|2023-06-23 08:20:00|8548|8547.1|8551.7|8550.8|8553.2|8552.1|8544.7|8543.8|384
1687508700000|2023-06-23 08:25:00|8551.6|8550.7|8556.6|8553|8556.6|8554.9|8551.3|8550.1|379
1687509000000|2023-06-23 08:30:00|8558.6|8554.5|8550|8548.5|8566.5|8562.2|8550|8548.5|588
1687509300000|2023-06-23 08:35:00|8549.8|8548.3|8546.3|8545.4|8550.5|8549.5|8544.1|8543.2|456
1687509600000|2023-06-23 08:40:00|8546.5|8545.6|8547.9|8547|8548.3|8547.4|8544.2|8543.3|306
1687509900000|2023-06-23 08:45:00|8548|8547.1|8547.7|8546.8|8549.5|8548.6|8546.2|8545.3|221
1687510200000|2023-06-23 08:50:00|8547.6|8546.7|8547.9|8547|8549.9|8549|8547.3|8546.4|203
1687510500000|2023-06-23 08:55:00|8548|8547.1|8542.5|8541|8548|8547.1|8542.2|8540.7|325
1687510800000|2023-06-23 09:00:00|8542.2|8540.7|8543.6|8542.7|8544.2|8543.3|8541.5|8540|287
1687511100000|2023-06-23 09:05:00|8543.5|8542.6|8544.5|8543.6|8546.7|8545.8|8543.2|8542.3|265
1687511400000|2023-06-23 09:10:00|8544.6|8543.7|8546.8|8545.9|8547|8546.1|8544.4|8543.5|233
1687511700000|2023-06-23 09:15:00|8546.7|8545.8|8543|8542.1|8550.1|8549.2|8541.8|8540.9|285
1687512000000|2023-06-23 09:20:00|8543.2|8542.3|8539.8|8538.9|8543.8|8542.9|8538|8536.8|309
1687512300000|2023-06-23 09:25:00|8539.9|8539|8542.4|8541.5|8542.4|8541.5|8539.1|8538.2|225
1687512600000|2023-06-23 09:30:00|8542.3|8541.4|8541.9|8541|8543.1|8542|8540.8|8539.9|239
1687512900000|2023-06-23 09:35:00|8541.7|8540.8|8542.9|8542|8543.5|8542.2|8538.7|8537.8|345
1687513200000|2023-06-23 09:40:00|8542.4|8541.5|8541.7|8540.2|8543.3|8542.3|8540.5|8539.6|284
1687513500000|2023-06-23 09:45:00|8541.8|8540.3|8541.3|8540.4|8542.1|8541.2|8540.1|8539.2|206
1687513800000|2023-06-23 09:50:00|8541.2|8540.3|8537.9|8537|8542|8541.1|8537.2|8536.3|260
1687514100000|2023-06-23 09:55:00|8537.8|8536.9|8540.1|8538.6|8540.6|8539.7|8536.2|8535.3|239
1687514400000|2023-06-23 10:00:00|8540.2|8538.7|8538.6|8537.7|8540.3|8538.9|8538.1|8536.9|252
1687514700000|2023-06-23 10:05:00|8538.7|8537.8|8539.8|8538.9|8540.5|8539.6|8537.8|8536.9|198
1687515000000|2023-06-23 10:10:00|8539.9|8539|8542.6|8541.7|8542.9|8542|8539.9|8539|165
1687515300000|2023-06-23 10:15:00|8542.5|8541.6|8542.1|8540.6|8543.8|8542.4|8541.2|8540.1|189
1687515600000|2023-06-23 10:20:00|8542.2|8540.7|8542.7|8541.8|8542.9|8542|8541.3|8539.8|201
1687515900000|2023-06-23 10:25:00|8542.6|8541.7|8544.3|8542.8|8544.5|8543.5|8542.2|8541.2|236
1687516200000|2023-06-23 10:30:00|8544.4|8542.9|8543.2|8542.3|8544.4|8543.3|8540.6|8539.7|244
1687516500000|2023-06-23 10:35:00|8543.3|8542.4|8542.9|8542|8543.3|8542.4|8540.9|8539.7|230
1687516800000|2023-06-23 10:40:00|8543|8542.1|8542.3|8541.4|8543.1|8542.2|8541.1|8540.2|150
1687517100000|2023-06-23 10:45:00|8542.1|8541.2|8540|8539.1|8543|8542.1|8538|8537.1|205
1687517400000|2023-06-23 10:50:00|8539.9|8539|8538.1|8537.2|8540|8539.1|8536.7|8535.8|234
1687517700000|2023-06-23 10:55:00|8538|8537.1|8544.9|8544|8545.1|8544.2|8537.9|8536.9|245
1687518000000|2023-06-23 11:00:00|8545.1|8544.2|8547|8546.1|8547.1|8546.2|8544.4|8543.5|183
1687518300000|2023-06-23 11:05:00|8547.1|8546.2|8544.2|8543.3|8547.1|8546.2|8543.5|8542.6|184
1687518600000|2023-06-23 11:10:00|8544.1|8543.2|8545.4|8544.5|8546.1|8545.2|8544.1|8543.2|230
1687518900000|2023-06-23 11:15:00|8545.3|8544.4|8544.3|8543.4|8545.8|8544.9|8544|8543.1|204
1687519200000|2023-06-23 11:20:00|8544.2|8543.3|8547.3|8546.4|8547.7|8546.8|8544.2|8543.3|208
1687519500000|2023-06-23 11:25:00|8547.4|8546.5|8548.8|8547.9|8549.1|8548.2|8547.1|8546.2|166
1687519800000|2023-06-23 11:30:00|8548.7|8547.8|8547.4|8546.5|8550.8|8549.9|8547.3|8546.4|244
1687520100000|2023-06-23 11:35:00|8547.5|8546.6|8544.6|8543.7|8547.5|8546.6|8544.4|8543.5|195
1687520400000|2023-06-23 11:40:00|8544.5|8543.6|8546.1|8545.2|8546.7|8545.8|8542.7|8541.8|175
1687520700000|2023-06-23 11:45:00|8546.2|8545.3|8551.4|8550.5|8551.6|8550.6|8546.1|8545.2|171
1687521000000|2023-06-23 11:50:00|8551.5|8550.6|8551|8550.1|8552.8|8551.9|8550.9|8550|176
1687521300000|2023-06-23 11:55:00|8550.8|8549.9|8550.3|8549.4|8552.9|8552|8549.7|8548.8|225
1687521600000|2023-06-23 12:00:00|8550.2|8549.3|8550.2|8549.3|8552.8|8551.9|8549.7|8548.8|217
1687521900000|2023-06-23 12:05:00|8550.5|8549.6|8548.4|8547.5|8550.5|8549.6|8547.4|8546.3|266
1687522200000|2023-06-23 12:10:00|8548.6|8547.7|8550|8549.1|8551.4|8550.5|8548.1|8547.2|241
1687522500000|2023-06-23 12:15:00|8550.1|8549.2|8552.8|8551.9|8552.9|8552|8549.6|8548.3|269
1687522800000|2023-06-23 12:20:00|8552.9|8552|8553.7|8552.8|8555|8554.1|8552.2|8551.3|335
1687523100000|2023-06-23 12:25:00|8553.8|8552.9|8555.6|8554.7|8555.7|8554.8|8553.4|8552.5|228
1687523400000|2023-06-23 12:30:00|8555.7|8554.8|8554.3|8553.4|8556|8555.1|8553.9|8553|255
1687523700000|2023-06-23 12:35:00|8554.4|8553.5|8555|8554.1|8555|8554.1|8553|8552.1|253
1687524000000|2023-06-23 12:40:00|8555.1|8554.2|8556.5|8555.6|8557.6|8556.7|8554.4|8553.5|302
1687524300000|2023-06-23 12:45:00|8556.6|8555.7|8562|8561.1|8562.6|8561.7|8556.6|8555.7|331
1687524600000|2023-06-23 12:50:00|8562.2|8561.3|8565.7|8564.8|8565.9|8565|8561.6|8560.7|310
1687524900000|2023-06-23 12:55:00|8565.6|8564.7|8565.2|8564.3|8565.7|8564.8|8563.3|8562.4|224
1687525200000|2023-06-23 13:00:00|8565.1|8564.2|8569.4|8568.5|8569.9|8569|8565.1|8564.2|300
1687525500000|2023-06-23 13:05:00|8569.5|8568.6|8567.9|8567|8569.5|8568.6|8566|8565.1|258
1687525800000|2023-06-23 13:10:00|8567.8|8566.9|8567.8|8566.9|8568.8|8567.9|8567|8566.1|231
1687526100000|2023-06-23 13:15:00|8567.7|8566.8|8566.9|8566|8567.9|8567|8565.8|8564.3|228
1687526400000|2023-06-23 13:20:00|8567.2|8566.3|8570.1|8569.2|8570.3|8569.4|8566.7|8565.8|246
1687526700000|2023-06-23 13:25:00|8570.2|8569.3|8569.7|8568.8|8570.4|8569.4|8569|8568.1|230
1687527000000|2023-06-23 13:30:00|8569.6|8568.7|8569.4|8568.5|8570.2|8569.3|8567.5|8566.6|300
1687527300000|2023-06-23 13:35:00|8569.3|8568.4|8572.3|8571.4|8572.7|8571.6|8569.3|8568.1|316
1687527600000|2023-06-23 13:40:00|8572.4|8571.5|8573|8566.1|8573.6|8572.1|8569.7|8565.3|422
1687527900000|2023-06-23 13:45:00|8571.4|8565.8|8570.5|8569.6|8573.1|8570|8567.8|8564|703
1687528200000|2023-06-23 13:50:00|8570.4|8569.5|8562.2|8560.7|8571|8569.8|8561.9|8560.7|497
1687528500000|2023-06-23 13:55:00|8561.8|8560.3|8564.9|8564|8565.6|8564.7|8561|8559.9|396
1687528800000|2023-06-23 14:00:00|8565|8564.1|8565.2|8564.3|8567.3|8566.4|8564.7|8563.4|348
1687529100000|2023-06-23 14:05:00|8565.1|8564.2|8564.2|8563.3|8565.3|8564.4|8562.2|8561.3|376
1687529400000|2023-06-23 14:10:00|8564.1|8563.2|8571.9|8571|8572.2|8571.3|8564|8563.1|382
1687529700000|2023-06-23 14:15:00|8571.7|8570.8|8573.4|8572.5|8574|8573.1|8570.2|8569.3|412
1687530000000|2023-06-23 14:20:00|8573.7|8572.8|8572.9|8572|8575.1|8574.2|8572.4|8571.5|323
1687530300000|2023-06-23 14:25:00|8573|8572.1|8572|8571.1|8573.7|8572.8|8571.3|8570.4|358
1687530600000|2023-06-23 14:30:00|8571.9|8571|8566.7|8565.8|8571.9|8571|8566.5|8565.4|304
1687530900000|2023-06-23 14:35:00|8566.8|8565.9|8566.7|8565.8|8568.5|8567.6|8566.4|8565.5|245
1687531200000|2023-06-23 14:40:00|8566.6|8565.7|8564.5|8563.6|8566.9|8566|8564.5|8563.6|250
1687531500000|2023-06-23 14:45:00|8564.4|8563.5|8563.8|8562.9|8565.9|8565|8563.4|8562.5|278
1687531800000|2023-06-23 14:50:00|8563.7|8562.8|8564.8|8563.9|8566.3|8565.4|8563|8562.1|254
1687532100000|2023-06-23 14:55:00|8564.9|8564|8562.7|8561.8|8565.4|8564.5|8562.5|8561.6|235
1687532400000|2023-06-23 15:00:00|8562.6|8561.7|8565.6|8564.7|8565.6|8564.7|8562.3|8561.4|329
1687532700000|2023-06-23 15:05:00|8565.7|8564.8|8564.4|8563.5|8566|8565.1|8564.4|8563.5|233
1687533000000|2023-06-23 15:10:00|8564.3|8563.4|8563.8|8562.9|8566.8|8565.9|8563.5|8562.5|308
1687533300000|2023-06-23 15:15:00|8563.7|8562.8|8564.6|8563.7|8564.8|8563.9|8563|8561.9|184
1687533600000|2023-06-23 15:20:00|8564.5|8563.6|8564.3|8563.4|8565.1|8564.2|8562.9|8562|163
1687533900000|2023-06-23 15:25:00|8564.2|8563.3|8563.2|8562.3|8566.1|8565.2|8563.1|8562.2|203
1687534200000|2023-06-23 15:30:00|8563.1|8562.2|8563.1|8562.2|8564.4|8563.5|8562.9|8562|229
1687534500000|2023-06-23 15:35:00|8563.2|8562.3|8566.6|8565.7|8566.7|8565.8|8563|8562.1|214
1687534800000|2023-06-23 15:40:00|8566.5|8565.6|8566.2|8565.3|8567.3|8566.4|8565.3|8564.4|182
1687535100000|2023-06-23 15:45:00|8566.1|8565.2|8566.9|8566|8567.4|8566.5|8565.5|8564.6|211
1687535400000|2023-06-23 15:50:00|8567.1|8566.2|8570.6|8569.7|8570.7|8569.8|8567|8566.1|244
1687535700000|2023-06-23 15:55:00|8570.7|8569.8|8573.2|8572.3|8574.5|8573.6|8570.7|8569.8|238
1687536000000|2023-06-23 16:00:00|8573.3|8572.4|8575.4|8574.5|8575.5|8574.6|8572.7|8571.8|266
1687536300000|2023-06-23 16:05:00|8575.3|8574.4|8576.7|8575.8|8577.5|8576.6|8574.2|8573.3|213
1687536600000|2023-06-23 16:10:00|8576.8|8575.9|8576.7|8575.8|8577.8|8576.7|8575.3|8574.1|186
1687536900000|2023-06-23 16:15:00|8576.8|8575.9|8576.7|8575.8|8577.5|8576|8575.7|8574.3|178
1687537200000|2023-06-23 16:20:00|8576.6|8575.7|8577.2|8576.3|8577.3|8576.4|8576.4|8575.4|120
1687537500000|2023-06-23 16:25:00|8577.1|8576.2|8575.4|8574.5|8577.5|8576.6|8575.3|8574.4|106
1687537800000|2023-06-23 16:30:00|8575.3|8574.4|8574.8|8573.9|8575.3|8574.4|8573.9|8572.7|159
1687538100000|2023-06-23 16:35:00|8574.7|8573.8|8575.1|8573.6|8575.3|8574.1|8574.3|8573|132
1687538400000|2023-06-23 16:40:00|8574.7|8573.8|8575.2|8574.3|8575.4|8574.5|8574.7|8573.8|144
1687538700000|2023-06-23 16:45:00|8575.1|8574.2|8574|8573.1|8575.5|8574.6|8574|8572.8|138
1687539000000|2023-06-23 16:50:00|8574.1|8573.2|8573.5|8572.6|8575.3|8574.4|8573.5|8572.3|128
1687539300000|2023-06-23 16:55:00|8573.6|8572.7|8572.8|8571.9|8574|8573|8572.5|8571.5|176
1687539600000|2023-06-23 17:00:00|8572.9|8572|8572.4|8571.5|8573.2|8572.1|8571.9|8571|175
1687539900000|2023-06-23 17:05:00|8572|8571.1|8571.6|8570.1|8572.6|8571.7|8571.5|8570|124
1687540200000|2023-06-23 17:10:00|8571.5|8570.6|8571.1|8570.2|8571.6|8570.7|8570.7|8569.8|113
1687540500000|2023-06-23 17:15:00|8571.2|8570.3|8570.1|8569.2|8571.3|8570.4|8569.9|8568.4|146
1687540800000|2023-06-23 17:20:00|8570|8569.1|8569.5|8568.6|8570.2|8569.3|8569.4|8568.5|104
1687541100000|2023-06-23 17:25:00|8569.6|8568.7|8569.3|8568.4|8570.7|8569.8|8569.3|8568.4|143
1687541400000|2023-06-23 17:30:00|8569.4|8568.5|8569.2|8568.3|8569.6|8568.7|8568.5|8567.6|173
1687541700000|2023-06-23 17:35:00|8569.3|8568.4|8569.4|8568.5|8570.1|8569.2|8569.1|8568.2|116
1687542000000|2023-06-23 17:40:00|8569.5|8568.6|8569.8|8568.3|8570.5|8569.4|8569.3|8568.2|120
1687542300000|2023-06-23 17:45:00|8569.9|8568.4|8568.8|8567.9|8569.9|8568.7|8568.6|8567.5|117
1687542600000|2023-06-23 17:50:00|8568.7|8567.8|8569.3|8568.4|8569.3|8568.4|8568.3|8567.4|142
1687542900000|2023-06-23 17:55:00|8569.7|8568.2|8570.8|8569.9|8571.1|8570.2|8569.3|8568.1|148
1687543200000|2023-06-23 18:00:00|8570.7|8569.8|8571.8|8570.9|8572.2|8571.3|8570.7|8569.8|161
1687543500000|2023-06-23 18:05:00|8571.9|8571|8571.6|8570.7|8572.1|8571.2|8571.1|8570.2|127
1687543800000|2023-06-23 18:10:00|8571.7|8570.8|8571.2|8570.3|8571.8|8570.9|8571|8570.1|109
1687544100000|2023-06-23 18:15:00|8571.3|8570.4|8570.7|8569.8|8571.7|8570.8|8570.5|8569.6|103
1687544400000|2023-06-23 18:20:00|8570.6|8569.7|8569.8|8568.9|8570.7|8569.8|8569.6|8568.7|105
1687544700000|2023-06-23 18:25:00|8569.7|8568.8|8570.6|8569.7|8570.7|8569.8|8569.4|8568.5|130
1687545000000|2023-06-23 18:30:00|8570.5|8569.6|8570|8569.1|8570.7|8569.8|8570|8568.9|57
1687545300000|2023-06-23 18:35:00|8570.4|8568.9|8570.5|8569.6|8570.8|8569.9|8570.1|8568.9|108
1687545600000|2023-06-23 18:40:00|8570.6|8569.7|8570.3|8569.4|8570.8|8569.9|8570.1|8569.2|104
1687545900000|2023-06-23 18:45:00|8570.2|8569.3|8570.3|8568.8|8570.5|8569.6|8569.3|8568.3|158
1687546200000|2023-06-23 18:50:00|8570.2|8568.7|8570.1|8569.2|8570.5|8569.6|8569.6|8568.7|97
1687546500000|2023-06-23 18:55:00|8570|8569.1|8570.2|8569.3|8570.2|8569.3|8568.7|8567.8|186
1687546800000|2023-06-23 19:00:00|8570.1|8569.2|8569.7|8568.8|8570.7|8569.8|8569.5|8568.6|206
1687547100000|2023-06-23 19:05:00|8569.8|8568.9|8570.3|8569.4|8571|8570.1|8569.7|8568.8|112
1687547400000|2023-06-23 19:10:00|8570.4|8569.5|8571.3|8570.4|8571.5|8570.6|8569.8|8568.9|124
1687547700000|2023-06-23 19:15:00|8571.2|8570.3|8570.2|8569.3|8571.4|8570.5|8569.9|8569|165
1687548000000|2023-06-23 19:20:00|8570.1|8569.2|8570.5|8569.6|8570.6|8569.7|8569.8|8568.9|101
1687548300000|2023-06-23 19:25:00|8570.6|8569.7|8570.5|8569.6|8570.6|8569.7|8570|8569.1|91
1687548600000|2023-06-23 19:30:00|8570.6|8569.7|8569.9|8569|8570.6|8569.7|8569.1|8568.2|121
1687548900000|2023-06-23 19:35:00|8570|8569.1|8568.8|8567.9|8570|8569.1|8568.7|8567.8|132
1687549200000|2023-06-23 19:40:00|8568.7|8567.8|8567.6|8566.7|8568.8|8567.9|8567.2|8566.3|132
1687549500000|2023-06-23 19:45:00|8567.7|8566.8|8566.1|8565.2|8567.8|8566.9|8565.8|8564.9|119
1687549800000|2023-06-23 19:50:00|8566|8565.1|8565.9|8565|8566.9|8566|8564.7|8563.8|173
1687550100000|2023-06-23 19:55:00|8565.8|8564.9|8563.9|8562.4|8565.9|8565|8563|8562|248
1687550400000|2023-06-23 20:00:00|8563.8|8562.3|8564.7|8563.2|8564.7|8563.2|8562.7|8561.2|220
1687550700000|2023-06-23 20:05:00|8564.9|8563.4|8566.5|8565|8566.6|8565.1|8564.9|8563.4|111
1687551000000|2023-06-23 20:10:00|8566.4|8564.9|8566.7|8565.2|8568|8566.5|8566.2|8564.7|119
1687551300000|2023-06-23 20:15:00|8566.6|8565.1|8566.3|8564.8|8567.7|8566.2|8566.1|8564.6|130
1687551600000|2023-06-23 20:20:00|8566.2|8564.7|8566.8|8565.3|8566.9|8565.4|8566.2|8564.7|46
1687551900000|2023-06-23 20:25:00|8566.9|8565.4|8566.2|8564.7|8567.4|8565.9|8566.2|8564.7|73
1687552200000|2023-06-23 20:30:00|8566.3|8564.8|8566.8|8565.3|8566.8|8565.3|8565.8|8564.3|55
1687552500000|2023-06-23 20:35:00|8566.9|8565.4|8566.8|8565.3|8567.5|8566|8566.6|8565.1|83
1687552800000|2023-06-23 20:40:00|8566.9|8565.4|8566.7|8565.2|8567|8565.5|8566.4|8564.9|73
1687553100000|2023-06-23 20:45:00|8566.9|8565.4|8567.7|8566.2|8568.2|8566.7|8566.8|8565.3|218
1687553400000|2023-06-23 20:50:00|8567.8|8566.3|8567.9|8566.4|8568.3|8566.8|8567.1|8565.6|167
1687553700000|2023-06-23 20:55:00|8568.5|8566.1|8572.9|8561|8574.8|8567.3|8567.7|8560.1|669
1687723200000|2023-06-25 20:00:00|8592.9|8571.9|8592.9|8571.9|8593.2|8572.2|8592.1|8571.1|7
1687723500000|2023-06-25 20:05:00|8591.8|8571.5|8591.3|8570.3|8592.3|8571.5|8591.3|8570.3|5
1687723800000|2023-06-25 20:10:00|8591.5|8570.5|8592.3|8571.3|8592.4|8571.4|8591.5|8570.5|6
1687724100000|2023-06-25 20:15:00|8592.1|8571.1|8592.3|8571.3|8592.8|8571.8|8592.1|8571.1|7
1687724400000|2023-06-25 20:20:00|8592.5|8571.5|8592.7|8571.7|8592.7|8571.7|8590.3|8570.2|10
1687724700000|2023-06-25 20:25:00|8592.6|8571.6|8589.9|8568.9|8592.6|8571.6|8589.5|8568.5|6
1687725000000|2023-06-25 20:30:00|8592|8571|8590.8|8569.8|8592|8571|8589.7|8568.7|3
1687725300000|2023-06-25 20:35:00|8591.6|8570.6|8590.9|8569.9|8593.7|8572.7|8590.2|8569.2|6
1687725600000|2023-06-25 20:40:00|8589.7|8568.7|8590.2|8569.2|8592.3|8572.3|8589|8568|12
1687725900000|2023-06-25 20:45:00|8589.9|8568.9|8591.3|8570.3|8591.3|8570.3|8589.3|8568.3|8
1687726200000|2023-06-25 20:50:00|8589|8568|8589.8|8568.8|8591.6|8570.6|8589|8568|8
1687726500000|2023-06-25 20:55:00|8590.2|8568.3|8591.3|8569.4|8595.3|8573.4|8590.2|8568.3|27
1687726800000|2023-06-25 21:00:00|8590.9|8569|8584|8564.1|8591.9|8570|8580.8|8559.5|136
1687727100000|2023-06-25 21:05:00|8584.5|8563.8|8583.7|8563.7|8585.3|8564.4|8583.7|8563.2|33
1687727400000|2023-06-25 21:10:00|8583.6|8563.6|8579|8569.1|8583.6|8571|8578.5|8563.6|35
1687727700000|2023-06-25 21:15:00|8578.9|8568.9|8580.2|8568.3|8582.2|8570.3|8577.5|8565.7|112
1687728000000|2023-06-25 21:20:00|8580.1|8568.2|8581.1|8569.2|8581.4|8570.4|8577.1|8565.2|110
1687728300000|2023-06-25 21:25:00|8580.9|8569|8580|8568.1|8581.4|8571.6|8578.9|8568.1|57
1687728600000|2023-06-25 21:30:00|8579.9|8568|8579.9|8569.6|8580.2|8571.3|8576.2|8567.1|94
1687728900000|2023-06-25 21:35:00|8579.7|8567.8|8580|8568.1|8581.2|8570.9|8576.2|8567.3|63
1687729200000|2023-06-25 21:40:00|8579.5|8567.9|8578|8568.1|8579.7|8570.7|8576|8566.9|44
1687729500000|2023-06-25 21:45:00|8578.2|8568|8580.1|8569.1|8580.7|8570.8|8575.9|8567.1|42
1687729800000|2023-06-25 21:50:00|8580.2|8569.2|8577.4|8568.2|8580.3|8571.2|8576.3|8567.8|75
1687730100000|2023-06-25 21:55:00|8576.7|8568.4|8576.4|8567.5|8577.5|8569.7|8576.2|8567.2|45
1687730400000|2023-06-25 22:00:00|8576.9|8568|8572.4|8567.4|8576.9|8568.5|8569.9|8558|280
1687730700000|2023-06-25 22:05:00|8572|8567.9|8574|8571.2|8574|8571.3|8571.7|8567.9|81
1687731000000|2023-06-25 22:10:00|8573.9|8571.3|8573.2|8570.4|8573.9|8571.3|8571.2|8569.2|127
1687731300000|2023-06-25 22:15:00|8573.1|8570.3|8572.7|8569.6|8573.2|8570.5|8572|8569.3|124
1687731600000|2023-06-25 22:20:00|8572.6|8569.5|8571.7|8569.5|8572.8|8570.4|8571.5|8568.9|157
1687731900000|2023-06-25 22:25:00|8571.4|8569.4|8572.1|8569.5|8572.4|8570.3|8571.3|8568.8|182
1687732200000|2023-06-25 22:30:00|8572|8569.4|8571.5|8568.9|8572.6|8570.2|8570.9|8568.8|145
1687732500000|2023-06-25 22:35:00|8571|8569.5|8573.4|8570.7|8573.7|8571.5|8571|8569.3|139
1687732800000|2023-06-25 22:40:00|8573.5|8570.8|8572.4|8569.6|8573.8|8571.3|8571.7|8569.3|133
1687733100000|2023-06-25 22:45:00|8572.3|8569.7|8573.2|8571.7|8574.1|8571.9|8572.3|8569.7|112
1687733400000|2023-06-25 22:50:00|8573.7|8571.2|8573.1|8570.9|8574.3|8572|8572.8|8570.8|113
1687733700000|2023-06-25 22:55:00|8573.2|8570.8|8572.9|8571.4|8574.1|8572.4|8572.5|8570.5|174
1687734000000|2023-06-25 23:00:00|8572.7|8571.2|8571.9|8570.4|8573.1|8571.3|8571.4|8569.9|111
1687734300000|2023-06-25 23:05:00|8571.8|8570.3|8571.5|8570|8571.9|8570.4|8571.1|8569.6|48
1687734600000|2023-06-25 23:10:00|8571.4|8569.9|8570.1|8568.6|8571.5|8570|8570.1|8568.6|49
1687734900000|2023-06-25 23:15:00|8570|8568.5|8568.9|8567.4|8570.2|8568.9|8568.4|8566.9|83
1687735200000|2023-06-25 23:20:00|8568.8|8567.3|8568.8|8567.3|8568.9|8567.4|8567.9|8566.4|170
1687735500000|2023-06-25 23:25:00|8568.7|8567.2|8569|8567.5|8569.2|8568|8568.7|8567.2|141
1687735800000|2023-06-25 23:30:00|8568.9|8567.4|8568.7|8567.2|8569|8567.8|8568.5|8567|81
1687736100000|2023-06-25 23:35:00|8568.6|8567.1|8567.9|8566.4|8568.7|8567.2|8567.6|8566.2|96
1687736400000|2023-06-25 23:40:00|8568|8566.5|8568.1|8566.6|8568.3|8567|8567.7|8566.3|117
1687736700000|2023-06-25 23:45:00|8568|8566.5|8567|8565.5|8568.1|8566.7|8566.7|8565.4|79
1687737000000|2023-06-25 23:50:00|8567.3|8565.8|8569|8567.5|8569|8567.5|8567.3|8565.8|113
1687737300000|2023-06-25 23:55:00|8568.9|8567.4|8568.7|8567.2|8569|8567.5|8568.2|8567.1|62
1687737600000|2023-06-26 00:00:00|8568.8|8567.3|8567.9|8566.4|8568.8|8567.8|8567.3|8565.8|257
1687737900000|2023-06-26 00:05:00|8568|8566.5|8566.5|8565|8568|8566.5|8565.3|8563.8|285
1687738200000|2023-06-26 00:10:00|8566.4|8564.9|8566.2|8564.7|8566.7|8565.2|8565.3|8563.8|179
1687738500000|2023-06-26 00:15:00|8566.1|8564.6|8566.8|8565.3|8567.3|8565.8|8565.9|8564.5|214
1687738800000|2023-06-26 00:20:00|8567|8565.5|8566.9|8565.4|8567.5|8566.1|8566.5|8565.2|129
1687739100000|2023-06-26 00:25:00|8567|8565.5|8566.2|8564.7|8567.1|8565.8|8566.1|8564.6|118
1687739400000|2023-06-26 00:30:00|8566.1|8564.6|8566.1|8564.6|8566.5|8565.2|8565.3|8564.2|138
1687739700000|2023-06-26 00:35:00|8566|8564.5|8566.7|8565.8|8566.7|8565.8|8565.4|8564.1|137
1687740000000|2023-06-26 00:40:00|8566.6|8565.7|8568.1|8566.6|8568.1|8566.8|8566.1|8565|120
1687740300000|2023-06-26 00:45:00|8568|8566.5|8566.1|8564.6|8568|8566.6|8565.5|8564.3|142
1687740600000|2023-06-26 00:50:00|8566|8564.5|8566.2|8565.3|8567|8565.8|8565.5|8564.4|215
1687740900000|2023-06-26 00:55:00|8566.3|8565.4|8565|8563.5|8566.8|8565.8|8564.8|8563.5|183
1687741200000|2023-06-26 01:00:00|8564.9|8563.4|8566.4|8564.9|8566.4|8565.2|8564.2|8563|224
1687741500000|2023-06-26 01:05:00|8566.3|8564.8|8566|8565.1|8566.5|8565.3|8565.6|8564.4|150
1687741800000|2023-06-26 01:10:00|8566.1|8565.2|8566.4|8564.9|8566.8|8565.4|8565.5|8564.3|185
1687742100000|2023-06-26 01:15:00|8566.5|8565|8565.7|8564.8|8566.9|8565.4|8565.7|8564.7|220
1687742400000|2023-06-26 01:20:00|8565.6|8564.7|8565.9|8564.4|8566|8564.9|8565.2|8563.8|144
1687742700000|2023-06-26 01:25:00|8565.8|8564.3|8565.5|8564|8566|8564.8|8565.1|8563.8|113
1687743000000|2023-06-26 01:30:00|8565.6|8564.1|8566.1|8564.6|8566.5|8565.5|8564.9|8563.7|175
1687743300000|2023-06-26 01:35:00|8566|8564.5|8564.9|8563.4|8566.5|8565.2|8564.7|8563.3|199
1687743600000|2023-06-26 01:40:00|8565|8563.5|8564.4|8562.9|8565.1|8563.8|8564.3|8562.8|174
1687743900000|2023-06-26 01:45:00|8564.5|8563|8564.7|8563.2|8564.8|8563.6|8564.3|8562.8|148
1687744200000|2023-06-26 01:50:00|8564.6|8563.1|8565|8563.5|8565.1|8563.7|8564.5|8563|126
1687744500000|2023-06-26 01:55:00|8564.9|8563.4|8565.5|8564|8565.6|8564.4|8564.6|8563.4|66
1687744800000|2023-06-26 02:00:00|8565.2|8564.3|8565.1|8564.2|8565.4|8564.4|8564.6|8563.6|150
1687745100000|2023-06-26 02:05:00|8565.2|8564.3|8565.1|8564.2|8565.4|8564.4|8564.7|8563.4|93
1687745400000|2023-06-26 02:10:00|8565|8564.1|8564.7|8563.2|8565.4|8564.5|8564.5|8563.2|113
1687745700000|2023-06-26 02:15:00|8564.8|8563.3|8564.8|8563.9|8565.2|8564|8564.4|8563|131
1687746000000|2023-06-26 02:20:00|8564.7|8563.8|8565.4|8563.9|8565.6|8564.5|8564.7|8563.8|72
1687746300000|2023-06-26 02:25:00|8565.3|8563.8|8565.7|8564.8|8565.7|8564.8|8564.4|8563.3|123
1687746600000|2023-06-26 02:30:00|8565.8|8564.9|8565.4|8563.9|8566.2|8564.9|8565|8563.8|93
1687746900000|2023-06-26 02:35:00|8565.5|8564|8565.4|8564.5|8565.7|8564.6|8565.1|8563.8|90
1687747200000|2023-06-26 02:40:00|8565.5|8564.6|8565.4|8564.5|8565.6|8564.6|8565.1|8563.9|50
1687747500000|2023-06-26 02:45:00|8565.3|8564.4|8564.4|8563.5|8565.7|8564.4|8564.4|8563.2|99
1687747800000|2023-06-26 02:50:00|8564.7|8563.2|8564.4|8563.5|8565|8563.8|8564.1|8562.9|105
1687748100000|2023-06-26 02:55:00|8564.6|8563.1|8564.9|8563.4|8565|8563.9|8564.2|8563|110
1687748400000|2023-06-26 03:00:00|8564.8|8563.3|8565.2|8564.3|8565.6|8564.4|8564.3|8563.2|96
1687748700000|2023-06-26 03:05:00|8565.1|8564.2|8565.1|8564.2|8565.2|8564.3|8564.8|8563.5|68
1687749000000|2023-06-26 03:10:00|8565|8564.1|8566.5|8565|8567.3|8566.4|8564.8|8563.6|93
1687749300000|2023-06-26 03:15:00|8566.4|8564.9|8566|8565.1|8566.5|8565.5|8565.9|8564.8|136
1687749600000|2023-06-26 03:20:00|8565.9|8565|8566.1|8564.6|8566.5|8565.4|8565.6|8564.4|98
1687749900000|2023-06-26 03:25:00|8566.3|8564.8|8566.8|8565.3|8566.9|8565.6|8566|8564.5|122
1687750200000|2023-06-26 03:30:00|8566.7|8565.2|8567.5|8566|8567.6|8566.3|8566.5|8565|80
1687750500000|2023-06-26 03:35:00|8567.6|8566.1|8567.8|8566.3|8567.9|8566.6|8567.3|8565.9|90
1687750800000|2023-06-26 03:40:00|8567.9|8566.4|8567.7|8566.2|8568.1|8567|8567.3|8565.8|88
1687751100000|2023-06-26 03:45:00|8567.6|8566.1|8567.6|8566.1|8567.8|8566.6|8567|8565.7|92
1687751400000|2023-06-26 03:50:00|8567.5|8566|8567.1|8565.6|8567.8|8566.6|8566.8|8565.6|101
1687751700000|2023-06-26 03:55:00|8567|8565.5|8566.6|8565.7|8567|8565.8|8566.5|8565.2|69
1687752000000|2023-06-26 04:00:00|8566.7|8565.8|8566.7|8565.8|8566.8|8565.9|8566.2|8565.3|58
1687752300000|2023-06-26 04:05:00|8566.8|8565.9|8567.1|8566.2|8567.6|8566.4|8566.7|8565.7|58
1687752600000|2023-06-26 04:10:00|8567|8566.1|8566.9|8566|8567.3|8566.4|8566.8|8565.9|87
1687752900000|2023-06-26 04:15:00|8566.8|8565.9|8565|8564.1|8567.1|8566.2|8564.8|8563.9|87
1687753200000|2023-06-26 04:20:00|8564.9|8564|8565.9|8565|8566.3|8565.4|8564.8|8563.9|95
1687753500000|2023-06-26 04:25:00|8566|8565.1|8566|8564.5|8566.1|8565.1|8565.4|8564.3|81
1687753800000|2023-06-26 04:30:00|8565.7|8564.8|8564.1|8562.6|8565.8|8564.9|8563.9|8562.5|99
1687754100000|2023-06-26 04:35:00|8564.2|8562.7|8563.2|8562.3|8564.7|8563.2|8563|8562.1|80
1687754400000|2023-06-26 04:40:00|8563.5|8562|8563.3|8562.4|8563.6|8562.7|8563.1|8562|76
1687754700000|2023-06-26 04:45:00|8563.2|8562.3|8563.7|8562.8|8564|8563|8563.2|8562.3|78
1687755000000|2023-06-26 04:50:00|8563.8|8562.9|8563.2|8562.3|8564.2|8563.3|8563.1|8562|61
1687755300000|2023-06-26 04:55:00|8563.3|8562.4|8563.7|8562.2|8563.9|8562.7|8563.1|8561.9|115
1687755600000|2023-06-26 05:00:00|8563.6|8562.7|8563.3|8562.4|8564.4|8562.9|8563.1|8562.2|102
1687755900000|2023-06-26 05:05:00|8563.2|8562.3|8563.8|8562.9|8564.3|8563.1|8563.2|8562.1|74
1687756200000|2023-06-26 05:10:00|8563.9|8563|8564|8563.1|8564.3|8563.1|8563.3|8562.2|87
1687756500000|2023-06-26 05:15:00|8563.9|8563|8565.3|8563.8|8565.4|8564.2|8563.9|8563|95
1687756800000|2023-06-26 05:20:00|8565|8564.1|8565.5|8564.6|8565.6|8564.7|8564.8|8563.4|81
1687757100000|2023-06-26 05:25:00|8565.4|8564.5|8565.4|8563.9|8565.7|8564.7|8564.9|8563.7|105
1687757400000|2023-06-26 05:30:00|8565.3|8563.8|8564.6|8563.7|8565.3|8564.1|8563.9|8562.7|135
1687757700000|2023-06-26 05:35:00|8564.5|8563.6|8565.3|8563.8|8565.6|8564.3|8563.9|8562.9|135
1687758000000|2023-06-26 05:40:00|8565.4|8564.4|8565.2|8564.3|8565.5|8564.6|8564.8|8563.8|129
1687758300000|2023-06-26 05:45:00|8565.3|8564.4|8565.6|8564.7|8566.2|8565.1|8565.2|8564.3|159
1687758600000|2023-06-26 05:50:00|8565.5|8564.6|8565.7|8564.2|8566.2|8565.1|8564.8|8563.9|193
1687758900000|2023-06-26 05:55:00|8565.6|8564.1|8566.5|8565|8567.5|8566.1|8564.5|8563.2|246
1687759200000|2023-06-26 06:00:00|8566.3|8564.8|8564.7|8563.8|8566.6|8565.6|8564.5|8563.4|305
1687759500000|2023-06-26 06:05:00|8564.6|8563.7|8566.7|8565.8|8567.5|8566.6|8564.6|8563.7|244
1687759800000|2023-06-26 06:10:00|8566.6|8565.7|8566.9|8566|8567.4|8566.5|8566.3|8565.4|169
1687760100000|2023-06-26 06:15:00|8566.8|8565.9|8565.3|8564.4|8567.1|8566.2|8564.3|8563.4|241
1687760400000|2023-06-26 06:20:00|8565.2|8564.3|8569.3|8568.4|8569.8|8568.9|8563.8|8562.9|246
1687760700000|2023-06-26 06:25:00|8569.4|8568.5|8568.4|8567.5|8570.3|8569.4|8568|8567.1|245
1687761000000|2023-06-26 06:30:00|8568.3|8567.4|8570.4|8569.5|8571.2|8570.3|8568.3|8567.4|253
1687761300000|2023-06-26 06:35:00|8570.6|8569.7|8573.1|8572.2|8573.1|8572.2|8570.4|8569.5|268
1687761600000|2023-06-26 06:40:00|8573.2|8572.3|8572.2|8571.3|8574.1|8573.2|8571.7|8570.8|205
1687761900000|2023-06-26 06:45:00|8571.9|8571|8573.8|8572.9|8574.3|8573.4|8571.7|8570.8|231
1687762200000|2023-06-26 06:50:00|8573.9|8573|8573.2|8572.3|8574.2|8573.3|8572.6|8571.7|158
1687762500000|2023-06-26 06:55:00|8573.3|8572.4|8571.6|8570.1|8573.3|8572.4|8570.4|8569.5|280
1687762800000|2023-06-26 07:00:00|8571.7|8570.2|8568.4|8567.5|8573.4|8572.1|8565.7|8564.8|362
1687763100000|2023-06-26 07:05:00|8571.1|8570.2|8571.2|8570.3|8571.5|8570.6|8568.9|8568|204
1687763400000|2023-06-26 07:10:00|8571.1|8570.2|8566.1|8565.2|8572.1|8571.2|8565.4|8564.1|362
1687763700000|2023-06-26 07:15:00|8566|8565.1|8560.4|8559.5|8566.6|8565.7|8558.4|8557.5|354
1687764000000|2023-06-26 07:20:00|8560.3|8559.4|8563|8562.1|8565.1|8563.9|8560.3|8559.4|351
1687764300000|2023-06-26 07:25:00|8563.1|8562.2|8560|8558.5|8564.2|8563.1|8558.1|8557.2|354
1687764600000|2023-06-26 07:30:00|8559.9|8558.4|8556.9|8556|8560.6|8559.7|8556|8554.8|377
1687764900000|2023-06-26 07:35:00|8557|8556.1|8558.6|8557.7|8561.3|8559.9|8557|8556.1|399
1687765200000|2023-06-26 07:40:00|8558.5|8557.6|8556.6|8555.7|8558.9|8557.8|8554.2|8553.3|368
1687765500000|2023-06-26 07:45:00|8556.5|8555.6|8557.6|8556.1|8558.8|8557.3|8555.3|8554.2|293
1687765800000|2023-06-26 07:50:00|8557.5|8556|8555.5|8554.6|8560.9|8559.7|8555.1|8553.9|289
1687766100000|2023-06-26 07:55:00|8555.4|8554.5|8556.5|8555|8557.5|8556|8553.5|8552|336
1687766400000|2023-06-26 08:00:00|8556.6|8555.1|8551.7|8550.2|8557.9|8556.4|8550.6|8549.1|609
1687766700000|2023-06-26 08:05:00|8551.6|8550.1|8552.7|8551.2|8554|8552.8|8548.9|8547.7|405
1687767000000|2023-06-26 08:10:00|8552.6|8551.1|8550.1|8549.2|8553.8|8552.3|8550.1|8549.1|422
1687767300000|2023-06-26 08:15:00|8549.9|8549|8545.7|8544.8|8550.7|8549.2|8545.7|8544.8|280
1687767600000|2023-06-26 08:20:00|8545.8|8544.9|8546.4|8545.5|8547.9|8547|8543.3|8542.4|213
1687767900000|2023-06-26 08:25:00|8546.3|8545.4|8549.8|8548.9|8549.8|8548.9|8545.9|8545|240
1687768200000|2023-06-26 08:30:00|8549.7|8548.8|8549.3|8548.4|8550.2|8549.3|8547|8545.8|241
1687768500000|2023-06-26 08:35:00|8549.2|8548.3|8548.5|8547.6|8551.1|8550.2|8547.8|8546.9|266
1687768800000|2023-06-26 08:40:00|8548.4|8547.5|8550.5|8549|8550.6|8549.1|8545.6|8544.5|230
1687769100000|2023-06-26 08:45:00|8550.6|8549.1|8551.5|8550|8553.5|8552.2|8548|8547.1|273
1687769400000|2023-06-26 08:50:00|8551.6|8550.1|8550.4|8549.5|8551.7|8550.4|8549.2|8548.3|160
1687769700000|2023-06-26 08:55:00|8550.3|8549.4|8551.6|8550.7|8551.7|8550.8|8549.9|8549|150
1687770000000|2023-06-26 09:00:00|8551.7|8550.8|8551.9|8551|8552.7|8551.8|8550.9|8550|159
1687770300000|2023-06-26 09:05:00|8552.2|8550.7|8552.5|8551.6|8554.9|8553.4|8550.6|8549.1|202
1687770600000|2023-06-26 09:10:00|8552.9|8552|8551.2|8550.3|8553.1|8552.2|8549.2|8548.2|169
1687770900000|2023-06-26 09:15:00|8551.3|8550.4|8551.3|8550.4|8552.2|8551.2|8550.3|8549.3|186
1687771200000|2023-06-26 09:20:00|8551.2|8549.8|8553.2|8552.3|8553.4|8552.5|8550.7|8549.6|183
1687771500000|2023-06-26 09:25:00|8553.3|8552.4|8554|8553.1|8556.5|8555|8552.4|8551.2|194
1687771800000|2023-06-26 09:30:00|8554.1|8553.2|8556.5|8555.6|8557.7|8556.7|8554.1|8553.2|213
1687772100000|2023-06-26 09:35:00|8556.4|8555.5|8553.8|8552.3|8556.9|8556|8553.6|8552.3|218
1687772400000|2023-06-26 09:40:00|8553.9|8552.4|8557.1|8556.2|8558|8557.1|8553.3|8552.3|200
1687772700000|2023-06-26 09:45:00|8557.3|8556.4|8558.6|8557.7|8559|8557.8|8556.3|8555.4|184
1687773000000|2023-06-26 09:50:00|8558.7|8557.8|8559.4|8558.5|8560.8|8559.9|8558.7|8557.8|198
1687773300000|2023-06-26 09:55:00|8559.5|8558.6|8559.8|8558.3|8561.1|8559.8|8558.9|8557.9|221
1687773600000|2023-06-26 10:00:00|8559.9|8558.4|8558.8|8557.9|8561|8560.1|8558.8|8557.6|170
1687773900000|2023-06-26 10:05:00|8558.7|8557.8|8559.1|8558.2|8560.3|8559.4|8558.2|8557.3|155
1687774200000|2023-06-26 10:10:00|8559.2|8558.3|8558.8|8557.9|8560|8559.1|8558|8557.1|169
1687774500000|2023-06-26 10:15:00|8558.9|8558|8560.7|8559.8|8560.8|8559.9|8558.6|8557.7|170
1687774800000|2023-06-26 10:20:00|8560.8|8559.9|8563.8|8562.9|8564.8|8563.9|8560.6|8559.7|175
1687775100000|2023-06-26 10:25:00|8563.9|8563|8564.8|8563.9|8565.9|8565|8562|8561.1|180
1687775400000|2023-06-26 10:30:00|8565|8564.1|8565.3|8564.4|8566.6|8565.7|8563|8562.1|231
1687775700000|2023-06-26 10:35:00|8565.2|8564.3|8570.4|8569.5|8571.1|8570.2|8564.2|8563.3|309
1687776000000|2023-06-26 10:40:00|8570.3|8569.4|8571.3|8570.4|8572.3|8571.4|8568.6|8567.7|267
1687776300000|2023-06-26 10:45:00|8571.4|8570.5|8571.8|8570.9|8573.1|8572.2|8570.2|8569.3|201
1687776600000|2023-06-26 10:50:00|8571.9|8571|8578.8|8577.9|8579.7|8578.7|8571.9|8571|305
1687776900000|2023-06-26 10:55:00|8579|8578.1|8579.3|8578.4|8581.4|8580.5|8577.6|8576.7|315
1687777200000|2023-06-26 11:00:00|8579.2|8578.3|8579|8578.1|8581|8580.1|8577.1|8576.2|310
1687777500000|2023-06-26 11:05:00|8579.1|8578.2|8579.3|8578.4|8581|8579.5|8577.6|8576.7|245
1687777800000|2023-06-26 11:10:00|8579.4|8578.5|8580.5|8579.6|8580.7|8579.8|8578.6|8577.6|186
1687778100000|2023-06-26 11:15:00|8580.6|8579.7|8582.8|8581.9|8585.7|8584.8|8580.6|8579.7|210
1687778400000|2023-06-26 11:20:00|8582.7|8581.8|8587.4|8586.5|8588.3|8587.4|8582|8581.1|279
1687778700000|2023-06-26 11:25:00|8587.3|8586.4|8586.9|8586|8587.8|8586.9|8584.7|8583.8|237
1687779000000|2023-06-26 11:30:00|8587|8586.1|8594.8|8593.9|8594.8|8593.9|8586.8|8585.9|214
1687779300000|2023-06-26 11:35:00|8594.9|8594|8591.7|8590.8|8595.3|8594.4|8590|8589.1|229
1687779600000|2023-06-26 11:40:00|8591.9|8591|8591.9|8591|8592.8|8591.9|8589.9|8589|185
1687779900000|2023-06-26 11:45:00|8592|8591.1|8588.2|8587.3|8592|8591.1|8587.7|8586.3|196
1687780200000|2023-06-26 11:50:00|8588.1|8587.2|8589.1|8588.2|8589.4|8588.5|8586.7|8585.8|189
1687780500000|2023-06-26 11:55:00|8589|8588.1|8586.9|8586|8589.6|8588.7|8586.1|8585.2|181
1687780800000|2023-06-26 12:00:00|8586.8|8585.9|8585.5|8584.6|8587.7|8586.4|8583.3|8582.4|207
1687781100000|2023-06-26 12:05:00|8585.6|8584.7|8588.5|8587.6|8588.5|8587.6|8585.5|8584.6|181
1687781400000|2023-06-26 12:10:00|8588.6|8587.7|8589.4|8588.5|8590.7|8589.8|8588.1|8587|195
1687781700000|2023-06-26 12:15:00|8589.3|8588.4|8588.3|8587.4|8590.2|8589.3|8586.6|8585.7|177
1687782000000|2023-06-26 12:20:00|8588.4|8587.5|8586.6|8585.7|8588.9|8588|8586.4|8585.5|193
1687782300000|2023-06-26 12:25:00|8586.5|8585.6|8588.2|8587.3|8590.1|8589.2|8586|8585.1|215
1687782600000|2023-06-26 12:30:00|8588.3|8587.4|8588.3|8587.4|8588.6|8587.7|8587.3|8586.4|141
1687782900000|2023-06-26 12:35:00|8588.2|8587.3|8590.2|8589.3|8590.5|8589.6|8587.9|8587|142
1687783200000|2023-06-26 12:40:00|8590.1|8589.2|8594.8|8593.9|8594.9|8594|8589.9|8589|209
1687783500000|2023-06-26 12:45:00|8594.7|8593.8|8592.9|8592|8594.7|8593.8|8591.2|8590.1|140
1687783800000|2023-06-26 12:50:00|8592.6|8591.7|8589.3|8588.4|8592.9|8592|8588.6|8587.7|149
1687784100000|2023-06-26 12:55:00|8589.4|8588.5|8589.2|8588.3|8589.5|8588.6|8586.6|8585.7|229
1687784400000|2023-06-26 13:00:00|8589.1|8588.2|8591|8590.1|8591.7|8590.8|8588.7|8587.8|223
1687784700000|2023-06-26 13:05:00|8591.5|8590.6|8593|8592.1|8593.4|8592.5|8591.5|8590.6|139
1687785000000|2023-06-26 13:10:00|8593.1|8592.2|8589.7|8588.8|8593.6|8592.7|8589.7|8588.8|186
1687785300000|2023-06-26 13:15:00|8589.6|8588.7|8588.6|8587.7|8589.8|8588.9|8588|8587.1|198
1687785600000|2023-06-26 13:20:00|8588.7|8587.8|8588.3|8587.4|8589.2|8588.3|8587.6|8586.7|170
1687785900000|2023-06-26 13:25:00|8588.4|8587.5|8587.3|8586.4|8590|8589.1|8587|8586.1|204
1687786200000|2023-06-26 13:30:00|8587.4|8586.5|8588|8587.1|8590.2|8589.3|8587.2|8586.3|257
1687786500000|2023-06-26 13:35:00|8588.1|8587.2|8585.4|8584.5|8588.6|8587.7|8585.4|8584.5|240
1687786800000|2023-06-26 13:40:00|8585.5|8584.6|8585.5|8584.6|8586.7|8585.8|8584.2|8583.3|219
1687787100000|2023-06-26 13:45:00|8585.4|8584.5|8586|8585.1|8586.2|8585.3|8584|8583|227
1687787400000|2023-06-26 13:50:00|8585.9|8585|8589|8588.1|8589.4|8588.5|8585|8584.1|232
1687787700000|2023-06-26 13:55:00|8589.1|8588.2|8583.5|8582.6|8589.2|8588.3|8583.5|8582.6|259
1687788000000|2023-06-26 14:00:00|8583.6|8582.7|8584.3|8583.4|8584.4|8583.5|8581.1|8579.9|313
1687788300000|2023-06-26 14:05:00|8584.4|8583.5|8583.2|8582.3|8585.3|8584.4|8582.4|8581.4|296
1687788600000|2023-06-26 14:10:00|8583.5|8582.6|8586|8585.1|8586.7|8585.8|8583.2|8582.3|317
1687788900000|2023-06-26 14:15:00|8586.1|8585.2|8586.5|8585.6|8586.8|8585.9|8585.1|8584.2|245
1687789200000|2023-06-26 14:20:00|8586.6|8585.7|8586.1|8585.2|8587.6|8586.7|8585|8584.1|284
1687789500000|2023-06-26 14:25:00|8586.2|8585.3|8587.6|8586.7|8587.9|8587|8585.8|8584.9|198
1687789800000|2023-06-26 14:30:00|8587.7|8586.8|8586.7|8585.8|8589.1|8588.2|8585.5|8584.6|301
1687790100000|2023-06-26 14:35:00|8586.6|8585.7|8585|8584.1|8586.6|8585.7|8584.8|8583.7|199
1687790400000|2023-06-26 14:40:00|8584.9|8584|8587.3|8586.4|8588.6|8587.7|8584.7|8583.8|275
1687790700000|2023-06-26 14:45:00|8587.4|8586.5|8586.9|8586|8589.2|8588.3|8585.4|8584.5|215
1687791000000|2023-06-26 14:50:00|8586.8|8585.9|8582.5|8581.6|8586.9|8586|8581.7|8580.5|293
1687791300000|2023-06-26 14:55:00|8582.4|8581.5|8583.4|8582.5|8586.1|8585.2|8582.3|8581.4|347
1687791600000|2023-06-26 15:00:00|8583.3|8582.4|8579.2|8578.3|8583.9|8583|8579.1|8578.2|261
1687791900000|2023-06-26 15:05:00|8579.1|8578.2|8578|8577.1|8579.2|8578.3|8576.9|8576|235
1687792200000|2023-06-26 15:10:00|8578.1|8577.2|8578.4|8577.5|8578.5|8577.6|8577.1|8576.2|190
1687792500000|2023-06-26 15:15:00|8578.3|8577.4|8579.1|8578.2|8580|8579.1|8577.4|8576.5|190
1687792800000|2023-06-26 15:20:00|8579.2|8578.3|8579.5|8578.6|8580|8579.1|8579.1|8578.2|136
1687793100000|2023-06-26 15:25:00|8579.4|8578.5|8580.2|8579.3|8580.2|8579.3|8577.7|8576.8|195
1687793400000|2023-06-26 15:30:00|8580.1|8579.2|8580.2|8579.3|8580.7|8579.8|8579.4|8578.5|165
1687793700000|2023-06-26 15:35:00|8580.3|8579.4|8580.1|8579.2|8581.4|8580.5|8579.2|8578.3|131
1687794000000|2023-06-26 15:40:00|8580.2|8579.3|8578.6|8577.7|8580.4|8579.5|8578.1|8577.2|167
1687794300000|2023-06-26 15:45:00|8578.8|8577.9|8579.3|8578.4|8580.1|8579.2|8578.3|8577.4|140
1687794600000|2023-06-26 15:50:00|8579.2|8578.3|8577.1|8576.2|8579.8|8578.9|8577|8576.1|227
1687794900000|2023-06-26 15:55:00|8577|8576.1|8576|8575.1|8577.1|8576.2|8575.5|8574.6|224
1687795200000|2023-06-26 16:00:00|8575.9|8575|8575.4|8574.5|8576.3|8575.4|8575.1|8574.2|197
1687795500000|2023-06-26 16:05:00|8575.5|8574.6|8575.3|8574.4|8576.2|8575.3|8574.5|8573.6|166
1687795800000|2023-06-26 16:10:00|8575.2|8574.3|8575.5|8574.6|8575.9|8574.7|8574.4|8573.4|218
1687796100000|2023-06-26 16:15:00|8575.6|8574.7|8576.1|8575.2|8577.1|8575.7|8575.2|8574.1|201
1687796400000|2023-06-26 16:20:00|8576.2|8575.3|8576|8575.1|8577.2|8576.3|8575.5|8574.6|174
1687796700000|2023-06-26 16:25:00|8575.9|8575|8574.7|8573.8|8575.9|8575|8573.7|8572.8|160
1687797000000|2023-06-26 16:30:00|8574.6|8573.7|8573.8|8572.9|8574.9|8574|8573.4|8572.5|157
1687797300000|2023-06-26 16:35:00|8573.7|8572.8|8574.2|8573.3|8574.9|8574|8573.4|8572.4|123
1687797600000|2023-06-26 16:40:00|8574.1|8573.2|8574.3|8573.4|8574.6|8573.7|8573.8|8572.9|107
1687797900000|2023-06-26 16:45:00|8574.2|8573.3|8574.4|8573.5|8574.8|8573.9|8573.8|8572.9|147
1687798200000|2023-06-26 16:50:00|8574.5|8573.6|8574.7|8573.8|8575|8574.1|8573.8|8572.9|146
1687798500000|2023-06-26 16:55:00|8574.6|8573.7|8575.1|8574.2|8575.3|8574.4|8574.4|8573.5|118
1687798800000|2023-06-26 17:00:00|8575.2|8574.3|8574.9|8574|8575.3|8574.4|8574.3|8573.4|111
1687799100000|2023-06-26 17:05:00|8575|8574.1|8574.8|8573.9|8575.9|8575|8574.4|8573.5|158
1687799400000|2023-06-26 17:10:00|8574.7|8573.8|8574.8|8573.9|8574.9|8574|8573.7|8572.8|130
1687799700000|2023-06-26 17:15:00|8575|8574.1|8575.7|8574.8|8575.7|8574.8|8574.3|8573.4|94
1687800000000|2023-06-26 17:20:00|8575.6|8574.7|8576.1|8575.2|8576.5|8575.6|8575.2|8574.3|102
1687800300000|2023-06-26 17:25:00|8576|8575.1|8577.4|8575.9|8577.7|8576.8|8576|8574.9|134
1687800600000|2023-06-26 17:30:00|8577.5|8576|8577.1|8576.2|8577.5|8576.3|8576.5|8575.6|90
1687800900000|2023-06-26 17:35:00|8577.2|8576.3|8576.4|8575.5|8577.7|8576.8|8576.2|8575.3|89
1687801200000|2023-06-26 17:40:00|8576.3|8575.4|8576.1|8575.2|8576.4|8575.5|8575.4|8574.5|104
1687801500000|2023-06-26 17:45:00|8576.2|8575.3|8578|8577.1|8578.1|8577.2|8576|8575.1|141
1687801800000|2023-06-26 17:50:00|8578.1|8577.2|8578.8|8577.9|8579.1|8578.2|8577.6|8576.7|137
1687802100000|2023-06-26 17:55:00|8579.1|8578.2|8578.8|8577.9|8579.4|8578.5|8578.7|8577.8|129
1687802400000|2023-06-26 18:00:00|8578.9|8578|8578.6|8577.7|8579.2|8578.3|8578.3|8577.4|125
1687802700000|2023-06-26 18:05:00|8578.7|8577.8|8578.6|8577.7|8579.6|8578.7|8578.4|8577.5|105
1687803000000|2023-06-26 18:10:00|8578.5|8577.6|8578.5|8577.6|8578.8|8577.9|8578.3|8577.4|72
1687803300000|2023-06-26 18:15:00|8578.4|8577.5|8578.7|8577.8|8579.4|8578.5|8578.4|8577.5|85
1687803600000|2023-06-26 18:20:00|8578.8|8577.9|8579.1|8578.2|8579.2|8578.3|8578.6|8577.7|79
1687803900000|2023-06-26 18:25:00|8579|8578.1|8578.7|8577.8|8579.2|8578.1|8578.3|8577.4|109
1687804200000|2023-06-26 18:30:00|8578.8|8577.9|8579.3|8578.4|8579.5|8578.6|8578.6|8577.7|60
1687804500000|2023-06-26 18:35:00|8579.2|8578.3|8578.2|8577.3|8579.5|8578.6|8578|8577.1|131
1687804800000|2023-06-26 18:40:00|8578.1|8577.2|8578.2|8577.3|8578.3|8577.4|8577.8|8576.9|61
1687805100000|2023-06-26 18:45:00|8578.1|8577.2|8578.7|8577.8|8578.8|8577.9|8578.1|8577.2|65
1687805400000|2023-06-26 18:50:00|8578.8|8577.9|8579.9|8579|8579.9|8579|8578.6|8577.7|123
1687805700000|2023-06-26 18:55:00|8579.8|8578.9|8581|8580.1|8581.2|8580.3|8579.8|8578.9|169
1687806000000|2023-06-26 19:00:00|8580.9|8580|8580.4|8579.5|8580.9|8580|8580.2|8579.3|101
1687806300000|2023-06-26 19:05:00|8580.5|8579.6|8579.4|8578.5|8580.7|8579.8|8579.4|8578.5|82
1687806600000|2023-06-26 19:10:00|8579.5|8578.6|8577.5|8576.6|8579.6|8578.7|8577.5|8576.6|85
1687806900000|2023-06-26 19:15:00|8577.6|8576.7|8577|8576.1|8577.7|8576.8|8576.8|8575.9|95
1687807200000|2023-06-26 19:20:00|8577.2|8576.3|8577.3|8576.4|8578|8577.1|8577|8576.1|104
1687807500000|2023-06-26 19:25:00|8577.4|8576.5|8576.9|8576|8577.5|8576.6|8576.8|8575.9|73
1687807800000|2023-06-26 19:30:00|8577|8576.1|8576.8|8575.9|8577.1|8576.2|8576.4|8575.5|78
1687808100000|2023-06-26 19:35:00|8576.9|8576|8576.7|8575.8|8576.9|8576|8576.3|8575.4|77
1687808400000|2023-06-26 19:40:00|8576.6|8575.7|8576.9|8576|8576.9|8576|8576.4|8575.5|35
1687808700000|2023-06-26 19:45:00|8576.8|8575.9|8576.5|8575.6|8576.9|8576|8576.2|8575.3|71
1687809000000|2023-06-26 19:50:00|8576.4|8575.5|8577.1|8576.2|8577.4|8576.5|8576.3|8575.4|70
1687809300000|2023-06-26 19:55:00|8577.2|8576.3|8581|8580.1|8581.4|8580.5|8577.2|8576.3|142
1687809600000|2023-06-26 20:00:00|8581.1|8580.2|8581|8579.5|8581.5|8580.6|8579.3|8578.4|82
1687809900000|2023-06-26 20:05:00|8580.9|8579.4|8580.8|8579.9|8581.1|8580.1|8580.3|8578.9|61
1687810200000|2023-06-26 20:10:00|8580.9|8580|8580.2|8579.3|8580.9|8580|8579.9|8578.5|58
1687810500000|2023-06-26 20:15:00|8580.1|8579.2|8579.5|8578.6|8580.8|8579.4|8579.4|8578.4|70
1687810800000|2023-06-26 20:20:00|8579.4|8578.5|8579.7|8578.8|8580.2|8578.9|8579.4|8578.5|16
1687811100000|2023-06-26 20:25:00|8579.6|8578.7|8579.9|8579|8580.1|8579.2|8579.5|8578.4|36
1687811400000|2023-06-26 20:30:00|8579.8|8578.9|8579.5|8578.6|8579.8|8578.9|8579.3|8577.9|29
1687811700000|2023-06-26 20:35:00|8579.8|8578.3|8579.3|8578.4|8579.9|8578.6|8579.2|8577.7|36
1687812000000|2023-06-26 20:40:00|8579.2|8578.3|8579|8577.5|8579.3|8578.4|8578.2|8576.9|68
1687812300000|2023-06-26 20:45:00|8578.9|8577.4|8578.9|8577.4|8579|8577.7|8578|8576.5|56
1687812600000|2023-06-26 20:50:00|8579|8577.5|8579.2|8577.7|8579.4|8577.9|8578.2|8576.7|60
1687812900000|2023-06-26 20:55:00|8579.7|8577.3|8581.2|8576.8|8581.8|8578.2|8579.1|8576.7|200
1687813200000|2023-06-26 21:00:00|8582.3|8575.1|8584.9|8573|8586.2|8575.1|8582.3|8572.7|31
1687813500000|2023-06-26 21:05:00|8584.8|8572.9|8586.2|8574.3|8588.6|8576.7|8583.5|8571.6|66
1687813800000|2023-06-26 21:10:00|8586.4|8574.5|8586|8574.1|8587.1|8575.2|8585.2|8573.3|41
1687814100000|2023-06-26 21:15:00|8587.6|8575.7|8587.5|8575.6|8588.7|8576.8|8586.3|8574.4|72
1687814400000|2023-06-26 21:20:00|8587.7|8575.8|8586.6|8574.7|8588.1|8576.2|8584.9|8573|85
1687814700000|2023-06-26 21:25:00|8586.8|8574.9|8588.4|8576.5|8588.8|8576.9|8585.8|8573.9|65
1687815000000|2023-06-26 21:30:00|8588.2|8576.3|8588.1|8576.2|8588.5|8576.6|8586.9|8575|125
1687815300000|2023-06-26 21:35:00|8588.4|8576.5|8585|8575|8588.8|8576.9|8584.9|8574.1|49
1687815600000|2023-06-26 21:40:00|8585.2|8574.9|8585|8573.6|8585.8|8575|8583.5|8572.4|96
1687815900000|2023-06-26 21:45:00|8584.8|8573.7|8586|8574.6|8586.1|8575.7|8583.5|8573.2|386
1687816200000|2023-06-26 21:50:00|8586.3|8574.5|8586.8|8574.9|8588.2|8576.3|8585.6|8573.7|167
1687816500000|2023-06-26 21:55:00|8587|8575.1|8586.1|8574.8|8587.4|8575.9|8584.3|8572.9|277
1687816800000|2023-06-26 22:00:00|8585.5|8573.6|8584.4|8575.8|8587.2|8576.2|8584|8573.5|438
1687817100000|2023-06-26 22:05:00|8584.3|8577|8583.9|8577.7|8584.3|8578.2|8582.2|8576.6|192
1687817400000|2023-06-26 22:10:00|8583.7|8577.8|8583.1|8577.8|8584.2|8578.4|8582.3|8577.2|108
1687817700000|2023-06-26 22:15:00|8583.2|8577.2|8583.2|8580.7|8585.6|8581.6|8581.3|8577.2|367
1687818000000|2023-06-26 22:20:00|8583.3|8580.8|8583.4|8580.7|8584.7|8581.9|8582.9|8580|126
1687818300000|2023-06-26 22:25:00|8583.3|8581.3|8583.4|8579.7|8583.7|8581.3|8582.5|8579.7|374
1687818600000|2023-06-26 22:30:00|8583.6|8579.9|8584|8581.5|8584.5|8581.5|8582.8|8579.7|188
1687818900000|2023-06-26 22:35:00|8584.1|8581.7|8583.9|8581.1|8584.4|8581.8|8583|8581|96
1687819200000|2023-06-26 22:40:00|8583.2|8581|8583.8|8580.5|8584.2|8581.7|8583|8580|111
1687819500000|2023-06-26 22:45:00|8583.1|8580.4|8582.4|8580|8583.6|8580.6|8581.7|8579.4|67
1687819800000|2023-06-26 22:50:00|8582.3|8580.3|8582.9|8580.5|8583.2|8580.8|8581.7|8579.6|43
1687820100000|2023-06-26 22:55:00|8582.7|8580.3|8582.6|8580.3|8583.2|8580.9|8581.8|8579.7|156
1687820400000|2023-06-26 23:00:00|8582.7|8580.4|8582.9|8581.4|8584|8582.1|8582.5|8580.3|140
1687820700000|2023-06-26 23:05:00|8583|8581.5|8582.4|8580.9|8583.1|8581.5|8582.4|8580.9|61
1687821000000|2023-06-26 23:10:00|8582.5|8581|8581.9|8580.4|8582.8|8581.3|8581.9|8580.4|53
1687821300000|2023-06-26 23:15:00|8582|8580.5|8583.4|8581.9|8583.5|8582|8582|8580.5|93
1687821600000|2023-06-26 23:20:00|8583.3|8581.8|8582.2|8580.7|8583.4|8581.9|8582.1|8580.6|88
1687821900000|2023-06-26 23:25:00|8582.3|8580.8|8582.6|8581.1|8582.7|8581.2|8582.1|8580.6|43
1687822200000|2023-06-26 23:30:00|8582.7|8581.2|8582.4|8580.9|8582.8|8581.3|8582.4|8580.9|28
1687822500000|2023-06-26 23:35:00|8582.3|8580.8|8583.1|8581.6|8583.3|8581.8|8582.2|8580.7|64
1687822800000|2023-06-26 23:40:00|8583.2|8581.7|8583.4|8581.9|8583.5|8582|8582.7|8581.2|118
1687823100000|2023-06-26 23:45:00|8583.5|8582|8584.1|8582.6|8584.2|8582.7|8583.1|8581.6|84
1687823400000|2023-06-26 23:50:00|8584.2|8582.7|8584.2|8582.7|8584.3|8582.8|8584.1|8582.6|17
1687823700000|2023-06-26 23:55:00|8584.3|8582.8|8583.9|8582.4|8584.3|8583.1|8583|8581.5|70
1687824000000|2023-06-27 00:00:00|8583.8|8582.3|8583.1|8581.6|8583.8|8582.7|8582.6|8581.4|159
1687824300000|2023-06-27 00:05:00|8583|8581.5|8583.2|8581.7|8583.3|8581.8|8582.2|8581.1|81
1687824600000|2023-06-27 00:10:00|8583.3|8581.8|8583.7|8582.8|8584.2|8583|8583.1|8581.8|99
1687824900000|2023-06-27 00:15:00|8583.6|8582.7|8583.9|8582.4|8584.3|8583.1|8583.6|8582.3|86
1687825200000|2023-06-27 00:20:00|8583.7|8582.2|8583.6|8582.1|8583.7|8582.3|8583|8581.8|100
1687825500000|2023-06-27 00:25:00|8583.5|8582|8582.3|8581.4|8583.8|8582.5|8581.9|8580.8|122
1687825800000|2023-06-27 00:30:00|8582.2|8581.3|8582.1|8580.6|8582.7|8581.5|8581.6|8580.4|163
1687826100000|2023-06-27 00:35:00|8582.3|8580.8|8582.2|8580.7|8582.3|8581.1|8581.3|8580.2|64
1687826400000|2023-06-27 00:40:00|8582.1|8580.6|8581.9|8581|8582.5|8581.3|8581.9|8580.6|133
1687826700000|2023-06-27 00:45:00|8582|8581.1|8582.4|8581.5|8582.5|8581.6|8581.7|8580.6|105
1687827000000|2023-06-27 00:50:00|8582.5|8581.6|8582.5|8581.6|8582.8|8581.8|8582.2|8581|174
1687827300000|2023-06-27 00:55:00|8582.7|8581.2|8583.3|8581.8|8583.4|8581.9|8582.4|8581.2|142
1687827600000|2023-06-27 01:00:00|8583.2|8581.7|8583.4|8581.9|8583.4|8582.3|8582.4|8581.5|224
1687827900000|2023-06-27 01:05:00|8583.3|8581.8|8582.2|8581.3|8583.6|8582.3|8582.2|8581.1|180
1687828200000|2023-06-27 01:10:00|8582.5|8581|8582.6|8581.1|8583|8581.8|8582.3|8580.9|143
1687828500000|2023-06-27 01:15:00|8582.7|8581.2|8582.8|8581.3|8583.9|8582.7|8582.2|8581.1|226
1687828800000|2023-06-27 01:20:00|8582.9|8581.4|8584|8583.1|8584.5|8583.1|8582.8|8581.3|151
1687829100000|2023-06-27 01:25:00|8583.9|8583|8584.5|8583|8584.7|8583.2|8583.4|8582.2|149
1687829400000|2023-06-27 01:30:00|8584.6|8583.1|8584.8|8583.3|8585|8583.5|8583.8|8582.5|202
1687829700000|2023-06-27 01:35:00|8584.9|8583.4|8584.4|8583.5|8585|8583.7|8584.2|8582.9|137
1687830000000|2023-06-27 01:40:00|8584.5|8583.6|8582.1|8580.6|8584.9|8583.6|8581.7|8580.5|202
1687830300000|2023-06-27 01:45:00|8582|8580.5|8586.1|8584.6|8587.1|8585.6|8581.5|8580.3|304
1687830600000|2023-06-27 01:50:00|8586.2|8584.7|8584.1|8582.6|8586.4|8584.9|8584|8582.5|221
1687830900000|2023-06-27 01:55:00|8584|8582.5|8585.7|8584.2|8585.7|8584.2|8583.7|8582.2|242
1687831200000|2023-06-27 02:00:00|8585.6|8584.1|8584.1|8582.6|8586|8584.5|8583.6|8582.1|198
1687831500000|2023-06-27 02:05:00|8584.2|8582.7|8584.3|8582.8|8584.4|8583|8583|8581.7|166
1687831800000|2023-06-27 02:10:00|8584.4|8582.9|8583.1|8581.6|8584.6|8583.3|8582.8|8581.6|179
1687832100000|2023-06-27 02:15:00|8583.2|8581.7|8584.4|8583.5|8584.5|8583.6|8583|8581.7|122
1687832400000|2023-06-27 02:20:00|8584.3|8583.4|8584.8|8583.9|8585|8584.1|8584.3|8583.4|86
1687832700000|2023-06-27 02:25:00|8584.9|8584|8586.2|8585.3|8586.2|8585.3|8584.7|8583.8|123
1687833000000|2023-06-27 02:30:00|8586.3|8585.4|8584.8|8583.9|8586.5|8585.6|8584.5|8583.1|143
1687833300000|2023-06-27 02:35:00|8584.7|8583.8|8584.7|8583.8|8585.3|8584.1|8584.1|8582.8|124
1687833600000|2023-06-27 02:40:00|8584.8|8583.9|8583.7|8582.8|8584.9|8584|8583.6|8582.7|116
1687833900000|2023-06-27 02:45:00|8583.6|8582.7|8583.2|8582.3|8584.1|8583.2|8583|8581.8|128
1687834200000|2023-06-27 02:50:00|8583.1|8582.2|8582.4|8581.5|8583.1|8582.2|8582|8581.1|132
1687834500000|2023-06-27 02:55:00|8582.3|8581.4|8582.2|8581.3|8583.3|8582.1|8582.1|8581.2|104
1687834800000|2023-06-27 03:00:00|8582.1|8581.2|8582.3|8581.4|8582.5|8581.6|8581.9|8581|115
1687835100000|2023-06-27 03:05:00|8582.6|8581.1|8584.4|8583.5|8585|8583.7|8581.8|8580.8|142
1687835400000|2023-06-27 03:10:00|8584.2|8583.3|8586|8584.5|8586.5|8585|8584.2|8582.9|125
1687835700000|2023-06-27 03:15:00|8586.1|8584.6|8585.9|8585|8586.9|8585.6|8585.5|8584.2|111
1687836000000|2023-06-27 03:20:00|8585.6|8584.7|8585.5|8584.6|8585.7|8584.8|8584.9|8583.6|89
1687836300000|2023-06-27 03:25:00|8585.8|8584.3|8585.2|8584.3|8585.9|8584.8|8585.2|8584.2|114
1687836600000|2023-06-27 03:30:00|8585.3|8584.4|8585.3|8584.4|8585.9|8585|8585|8583.9|111
1687836900000|2023-06-27 03:35:00|8585.4|8584.5|8585.3|8584.4|8585.7|8584.7|8585.1|8583.9|108
1687837200000|2023-06-27 03:40:00|8585.2|8584.3|8583.2|8582.3|8585.6|8584.7|8583.1|8581.9|127
1687837500000|2023-06-27 03:45:00|8583.3|8582.4|8584.7|8583.8|8584.7|8583.8|8583|8581.9|117
1687837800000|2023-06-27 03:50:00|8584.6|8583.7|8584.9|8584|8585.5|8584.3|8584.4|8583.3|131
1687838100000|2023-06-27 03:55:00|8585|8584.1|8585.3|8584.4|8585.6|8584.7|8585|8584.1|98
1687838400000|2023-06-27 04:00:00|8585.2|8584.3|8585.3|8584.4|8585.5|8584.6|8585.1|8584.2|73
1687838700000|2023-06-27 04:05:00|8585.2|8584.3|8585.3|8584.4|8585.6|8584.7|8585.1|8583.9|84
1687839000000|2023-06-27 04:10:00|8585.2|8584.3|8585.2|8584.3|8585.5|8584.6|8585|8584.1|56
1687839300000|2023-06-27 04:15:00|8585.3|8584.4|8585.7|8584.8|8585.9|8585|8585.3|8584.4|72
1687839600000|2023-06-27 04:20:00|8585.6|8584.7|8585.5|8584.6|8586|8584.8|8585.2|8584.3|81
1687839900000|2023-06-27 04:25:00|8585.4|8584.5|8584.9|8584|8585.7|8584.5|8584.8|8583.9|98
1687840200000|2023-06-27 04:30:00|8584.8|8583.9|8583.4|8582.5|8585.2|8584.3|8583.4|8582.5|62
1687840500000|2023-06-27 04:35:00|8583.5|8582.6|8583.1|8582.2|8583.6|8582.7|8582.9|8582|88
1687840800000|2023-06-27 04:40:00|8583.2|8582.3|8583.3|8582.4|8583.6|8582.7|8582.9|8581.8|93
1687841100000|2023-06-27 04:45:00|8583.2|8582.3|8582.6|8581.7|8583.5|8582.3|8582.3|8581.1|85
1687841400000|2023-06-27 04:50:00|8582.7|8581.8|8582.1|8581.2|8582.9|8582|8582|8581.1|77
1687841700000|2023-06-27 04:55:00|8582.2|8581.3|8581.8|8580.9|8582.3|8581.4|8581.7|8580.8|71
1687842000000|2023-06-27 05:00:00|8582.1|8580.6|8579.7|8578.8|8582.1|8581|8579.2|8578.3|166
1687842300000|2023-06-27 05:05:00|8579.8|8578.9|8579.6|8578.1|8580.4|8579.3|8579.2|8577.9|143
1687842600000|2023-06-27 05:10:00|8579.5|8578|8579.7|8578.8|8580|8578.9|8578.9|8577.7|130
1687842900000|2023-06-27 05:15:00|8579.6|8578.7|8579.3|8578.4|8579.8|8578.7|8579.1|8577.7|113
1687843200000|2023-06-27 05:20:00|8579.4|8578.5|8579.7|8578.8|8580.2|8579|8579.3|8578.1|111
1687843500000|2023-06-27 05:25:00|8579.8|8578.9|8577.9|8577|8580.3|8579|8577.9|8576.9|75
1687843800000|2023-06-27 05:30:00|8577.8|8576.9|8577.6|8576.1|8579.2|8577.9|8576.9|8575.7|133
1687844100000|2023-06-27 05:35:00|8577.5|8576|8576.9|8576|8577.7|8576.4|8576.8|8575.4|109
1687844400000|2023-06-27 05:40:00|8577|8576.1|8576.8|8575.9|8578|8576.5|8576.7|8575.6|117
1687844700000|2023-06-27 05:45:00|8576.9|8576|8579.2|8577.7|8579.4|8578|8576.7|8575.5|129
1687845000000|2023-06-27 05:50:00|8579.1|8577.6|8577.4|8576.5|8579.2|8577.9|8577.1|8576|170
1687845300000|2023-06-27 05:55:00|8577.3|8576.4|8577.3|8576.4|8578|8576.7|8576.8|8575.7|169
1687845600000|2023-06-27 06:00:00|8577.6|8576.1|8578.6|8577.1|8579.1|8577.9|8576.1|8575.2|245
1687845900000|2023-06-27 06:05:00|8578.2|8577.3|8578|8577.1|8579|8578.1|8577.7|8576.7|189
1687846200000|2023-06-27 06:10:00|8577.9|8577|8577.9|8577|8579.2|8578.3|8577.7|8576.6|137
1687846500000|2023-06-27 06:15:00|8578|8577.1|8576.2|8575.3|8578.4|8577.5|8575|8574.1|163
1687846800000|2023-06-27 06:20:00|8576.3|8575.4|8573.8|8572.9|8576.8|8575.7|8573.7|8572.8|181
1687847100000|2023-06-27 06:25:00|8573.9|8573|8575.1|8574.2|8575.3|8574.4|8573.4|8572.5|154
1687847400000|2023-06-27 06:30:00|8575|8574.1|8576.5|8575.6|8578|8577.1|8574.2|8573.3|201
1687847700000|2023-06-27 06:35:00|8576.4|8575.5|8575.2|8574.3|8576.6|8575.7|8573.7|8572.7|225
1687848000000|2023-06-27 06:40:00|8575.1|8574.2|8576.7|8575.8|8576.7|8575.8|8574.5|8573.4|194
1687848300000|2023-06-27 06:45:00|8576.8|8575.9|8574.6|8573.7|8578|8576.7|8574.3|8573.4|207
1687848600000|2023-06-27 06:50:00|8574.5|8573.6|8574.7|8573.2|8576.1|8575.2|8573.8|8572.7|204
1687848900000|2023-06-27 06:55:00|8574.6|8573.1|8575.8|8574.3|8575.8|8574.3|8568.6|8567.1|345
1687849200000|2023-06-27 07:00:00|8575.7|8574.2|8580.4|8579.5|8580.9|8580|8575.4|8574.1|277
1687849500000|2023-06-27 07:05:00|8580.3|8579.4|8581.2|8579.7|8582.6|8581.7|8579.9|8578.6|267
1687849800000|2023-06-27 07:10:00|8581.3|8579.8|8582.9|8582|8584.5|8583.6|8580.4|8579|286
1687850100000|2023-06-27 07:15:00|8583.1|8582.2|8582.3|8581.4|8585.5|8584|8581.7|8580.8|240
1687850400000|2023-06-27 07:20:00|8582.4|8581.5|8581.9|8581|8583.3|8582.4|8580.7|8579.8|215
1687850700000|2023-06-27 07:25:00|8582|8581.1|8584.5|8583.6|8584.9|8584|8581.9|8580.7|271
1687851000000|2023-06-27 07:30:00|8584.3|8583.4|8584.5|8583.6|8586|8584.8|8583.6|8582.7|226
1687851300000|2023-06-27 07:35:00|8584.6|8583.7|8584.1|8583.2|8586.3|8585.4|8583.3|8582.4|222
1687851600000|2023-06-27 07:40:00|8584.2|8583.3|8585.7|8584.8|8586.5|8585.6|8583.6|8582.7|208
1687851900000|2023-06-27 07:45:00|8585.8|8584.9|8588.3|8587.4|8588.3|8587.4|8584.7|8583.8|234
1687852200000|2023-06-27 07:50:00|8588.2|8587.3|8589|8588.1|8590.2|8589.3|8587.9|8587|194
1687852500000|2023-06-27 07:55:00|8589.4|8588.5|8591|8589.5|8592.4|8591.3|8588.9|8588|264
1687852800000|2023-06-27 08:00:00|8591.1|8589.6|8592.9|8592|8594.3|8593.4|8590.4|8589.3|319
1687853100000|2023-06-27 08:05:00|8593.1|8592.2|8592.8|8591.9|8593.8|8592.9|8592|8591.1|291
1687853400000|2023-06-27 08:10:00|8592.9|8592|8594.3|8593.4|8594.8|8593.9|8592.9|8592|264
1687853700000|2023-06-27 08:15:00|8594.2|8593.3|8591.7|8590.2|8594.4|8593.3|8591|8590|232
1687854000000|2023-06-27 08:20:00|8591.8|8590.3|8594|8593.1|8594.9|8594|8591.3|8590.3|258
1687854300000|2023-06-27 08:25:00|8594.1|8593.2|8593.2|8592.3|8594.4|8593.5|8593|8592.1|207
1687854600000|2023-06-27 08:30:00|8593.3|8592.4|8591.7|8590.8|8593.3|8592.4|8589.9|8589|171
1687854900000|2023-06-27 08:35:00|8591.8|8590.9|8593.6|8592.7|8594|8593.1|8589.7|8588.8|187
1687855200000|2023-06-27 08:40:00|8593.5|8592.6|8591.7|8590.8|8593.5|8592.6|8591.4|8590.2|161
1687855500000|2023-06-27 08:45:00|8591.8|8590.9|8590.7|8589.8|8591.9|8591|8590.1|8589.1|168
1687855800000|2023-06-27 08:50:00|8590.8|8589.9|8591.4|8589.9|8592.5|8591.6|8589.3|8588.4|207
1687856100000|2023-06-27 08:55:00|8591.5|8590|8589.1|8588.2|8591.9|8591|8589.1|8588.2|144
1687856400000|2023-06-27 09:00:00|8589.2|8588.3|8588.9|8588|8590|8589.1|8585.8|8584.9|199
1687856700000|2023-06-27 09:05:00|8589|8588.1|8590|8588.5|8590.4|8589.2|8588.5|8587.6|202
1687857000000|2023-06-27 09:10:00|8589.9|8588.4|8588.3|8587.4|8590.7|8589.8|8587.7|8586.8|208
1687857300000|2023-06-27 09:15:00|8588.4|8587.5|8590.1|8589.2|8590.4|8589.5|8587.3|8586.4|218
1687857600000|2023-06-27 09:20:00|8590.2|8589.3|8590.5|8589.6|8591|8590.1|8588.9|8588|160
1687857900000|2023-06-27 09:25:00|8590.6|8589.7|8594.9|8594|8596.9|8596|8590.4|8589.3|313
1687858200000|2023-06-27 09:30:00|8595|8594.1|8596.3|8595.4|8596.6|8595.7|8593.1|8592.2|185
1687858500000|2023-06-27 09:35:00|8596.2|8595.3|8599.7|8598.8|8600.2|8599.3|8596|8595.1|239
1687858800000|2023-06-27 09:40:00|8599.8|8598.9|8601.5|8600.6|8603.6|8602.7|8599.8|8598.9|256
1687859100000|2023-06-27 09:45:00|8601.6|8600.7|8602.6|8601.7|8603.9|8603|8601.6|8600.7|213
1687859400000|2023-06-27 09:50:00|8602.5|8601.6|8603.3|8602.4|8604.3|8603.4|8602|8601.1|148
1687859700000|2023-06-27 09:55:00|8603.4|8602.5|8602.8|8601.9|8604.3|8603.4|8601.6|8600.7|176
1687860000000|2023-06-27 10:00:00|8602.9|8602|8603.7|8602.8|8605.8|8604.6|8602.2|8601.3|225
1687860300000|2023-06-27 10:05:00|8603.6|8602.7|8602.6|8601.1|8603.9|8602.8|8600.2|8599.3|151
1687860600000|2023-06-27 10:10:00|8602.7|8601.2|8602.3|8601.4|8603.6|8602.4|8602.1|8600.9|159
1687860900000|2023-06-27 10:15:00|8602.2|8601.3|8601.5|8600.6|8602.3|8601.4|8600.2|8599.3|181
1687861200000|2023-06-27 10:20:00|8601.8|8600.9|8599.5|8598.6|8602.3|8601.4|8599.3|8598.4|132
1687861500000|2023-06-27 10:25:00|8599.6|8598.7|8598.2|8597.3|8600.2|8599.3|8598.1|8597.2|186
1687861800000|2023-06-27 10:30:00|8598.1|8597.2|8597.6|8596.7|8598.4|8597.5|8596.8|8595.8|161
1687862100000|2023-06-27 10:35:00|8597.9|8597|8597.1|8596.2|8597.9|8597|8595.8|8594.9|114
1687862400000|2023-06-27 10:40:00|8597|8596.1|8597.9|8597|8598.2|8597.3|8595.5|8594.6|161
1687862700000|2023-06-27 10:45:00|8598|8597.1|8597.8|8596.9|8598.3|8597.4|8596.9|8596|146
1687863000000|2023-06-27 10:50:00|8597.9|8597|8597.9|8597|8599|8598|8596.2|8595.3|176
1687863300000|2023-06-27 10:55:00|8598|8597.1|8601.6|8600.1|8602.4|8600.9|8597.3|8596.4|219
1687863600000|2023-06-27 11:00:00|8601.5|8600.6|8605.6|8604.7|8606.5|8605.6|8601.3|8600.4|244
1687863900000|2023-06-27 11:05:00|8605.5|8604.6|8606.7|8605.8|8607.5|8606.6|8605.5|8604.6|109
1687864200000|2023-06-27 11:10:00|8606.8|8605.9|8607|8605.5|8607.1|8606.2|8605.5|8604.6|117
1687864500000|2023-06-27 11:15:00|8607.1|8605.6|8603.9|8603|8607.4|8606.5|8603.1|8602.2|176
1687864800000|2023-06-27 11:20:00|8604|8603.1|8600.5|8599.6|8604.2|8603.3|8600.1|8599.2|178
1687865100000|2023-06-27 11:25:00|8600.4|8599.5|8598.1|8597.2|8601.1|8600.2|8597.9|8597|176
1687865400000|2023-06-27 11:30:00|8598|8597.1|8601.7|8600.8|8601.8|8600.9|8597.9|8597|133
1687865700000|2023-06-27 11:35:00|8601.8|8600.9|8602.3|8601.4|8603.5|8602.6|8601.6|8600.7|185
1687866000000|2023-06-27 11:40:00|8602.4|8601.5|8603.2|8602.3|8604.7|8603.8|8601|8599.9|212
1687866300000|2023-06-27 11:45:00|8603.3|8602.4|8603.3|8602.4|8605|8604.1|8602.4|8601.5|202
1687866600000|2023-06-27 11:50:00|8603.2|8602.3|8602.8|8601.9|8603.9|8603|8601.5|8600.6|157
1687866900000|2023-06-27 11:55:00|8602.7|8601.8|8599.6|8598.1|8604.5|8603.6|8599.6|8598.1|219
1687867200000|2023-06-27 12:00:00|8599.7|8598.2|8600.6|8599.7|8601.2|8600.1|8598.7|8597.8|247
1687867500000|2023-06-27 12:05:00|8600.7|8599.8|8599.1|8598.2|8601.5|8600.6|8598.8|8597.9|154
1687867800000|2023-06-27 12:10:00|8599|8598.1|8600.2|8599.3|8601.4|8600.5|8598.1|8597.2|205
1687868100000|2023-06-27 12:15:00|8600.1|8599.2|8601.8|8600.9|8602.1|8601.2|8599.8|8598.9|191
1687868400000|2023-06-27 12:20:00|8602.1|8600.6|8605|8604.1|8605.3|8604.4|8601.4|8600.5|250
1687868700000|2023-06-27 12:25:00|8604.9|8604|8609.5|8606.6|8610|8607.2|8603.8|8602.7|250
1687869000000|2023-06-27 12:30:00|8609.7|8605.8|8606.7|8605.8|8609.7|8607.8|8605.1|8603.6|431
1687869300000|2023-06-27 12:35:00|8606.6|8605.7|8607.9|8607|8609|8608.1|8604.5|8603.6|361
1687869600000|2023-06-27 12:40:00|8608|8607.1|8613.3|8612.4|8614|8612.8|8607.7|8606.8|393
1687869900000|2023-06-27 12:45:00|8613.5|8612.6|8610.6|8609.7|8613.9|8613|8609|8608.1|376
1687870200000|2023-06-27 12:50:00|8610.7|8609.8|8608.7|8607.8|8613.2|8612.1|8608.6|8607.4|366
1687870500000|2023-06-27 12:55:00|8608.9|8607.4|8609.6|8608.1|8611.7|8610.8|8608.4|8607.3|302
1687870800000|2023-06-27 13:00:00|8610.1|8608.6|8607.8|8606.9|8610.2|8608.7|8607|8606.1|304
1687871100000|2023-06-27 13:05:00|8608|8607.1|8605.8|8604.9|8608.4|8607.5|8605.7|8604.8|268
1687871400000|2023-06-27 13:10:00|8605.9|8605|8603.9|8603|8606.1|8605.2|8603.1|8602.2|256
1687871700000|2023-06-27 13:15:00|8603.4|8602.5|8600.8|8599.9|8604.5|8603.2|8598.2|8597|273
1687872000000|2023-06-27 13:20:00|8601|8599.5|8605.1|8603.6|8605.1|8603.9|8600.1|8598.9|268
1687872300000|2023-06-27 13:25:00|8605.2|8603.7|8607.2|8606.3|8607.3|8606.4|8605.1|8603.6|237
1687872600000|2023-06-27 13:30:00|8607.3|8606.4|8610.4|8609.5|8611.1|8610.2|8606.7|8605.5|343
1687872900000|2023-06-27 13:35:00|8610.3|8609.4|8607.6|8606.1|8610.3|8609.4|8606.2|8605.3|334
1687873200000|2023-06-27 13:40:00|8607.4|8605.9|8606.4|8604.9|8609|8607.9|8605.8|8604.7|324
1687873500000|2023-06-27 13:45:00|8606.3|8604.8|8605.3|8604.4|8607.1|8606|8603.2|8602.3|325
1687873800000|2023-06-27 13:50:00|8605.4|8604.5|8600.2|8599.3|8605.6|8604.7|8599|8598.1|324
1687874100000|2023-06-27 13:55:00|8600.1|8599.2|8598.9|8597.4|8601.3|8600.4|8597.6|8596.2|475
1687874400000|2023-06-27 14:00:00|8599.4|8596.5|8596.8|8595.9|8601.6|8598.1|8594.7|8590.3|676
1687874700000|2023-06-27 14:05:00|8596.7|8595.8|8595.7|8594.8|8599.4|8598.5|8595.7|8594.8|529
1687875000000|2023-06-27 14:10:00|8595.6|8594.7|8594|8592.5|8596.5|8595.6|8592.8|8591.9|478
1687875300000|2023-06-27 14:15:00|8593.9|8592.4|8596|8595.1|8596.2|8595.2|8593|8591.6|419
1687875600000|2023-06-27 14:20:00|8596.1|8595.2|8599.1|8598.2|8600.2|8599.3|8594.5|8593.6|347
1687875900000|2023-06-27 14:25:00|8598.8|8597.9|8600.2|8599.3|8600.6|8599.4|8596.3|8595.4|275
1687876200000|2023-06-27 14:30:00|8600|8599.1|8598.6|8597.7|8601.1|8599.9|8598.5|8597.4|277
1687876500000|2023-06-27 14:35:00|8598.7|8597.8|8597.7|8596.8|8598.9|8598|8596.5|8595.6|278
1687876800000|2023-06-27 14:40:00|8597.9|8597|8597.4|8596.5|8598.5|8597.6|8595.7|8594.8|289
1687877100000|2023-06-27 14:45:00|8597.5|8596.6|8597.1|8596.2|8599.3|8598.4|8596.5|8595.6|270
1687877400000|2023-06-27 14:50:00|8597.2|8596.3|8593.6|8592.7|8597.4|8596.5|8593.4|8592.5|280
1687877700000|2023-06-27 14:55:00|8593.8|8592.9|8591.2|8590.3|8594.7|8593.6|8590.5|8589.6|377
1687878000000|2023-06-27 15:00:00|8591.1|8590.2|8594.1|8593.2|8596.2|8595.2|8591.1|8590.2|381
1687878300000|2023-06-27 15:05:00|8594|8593.1|8592.1|8591.2|8594|8593.1|8591|8590.1|196
1687878600000|2023-06-27 15:10:00|8592|8591.1|8594.2|8593.3|8594.7|8593.8|8591.1|8590.2|240
1687878900000|2023-06-27 15:15:00|8593.9|8593|8596.2|8595.3|8597.8|8596.9|8593.9|8593|301
1687879200000|2023-06-27 15:20:00|8596.3|8595.4|8598.7|8597.8|8599.3|8598.4|8595.5|8594.6|205
1687879500000|2023-06-27 15:25:00|8598.8|8597.9|8595.9|8595|8599.4|8598.5|8595.4|8594.5|153
1687879800000|2023-06-27 15:30:00|8596|8595.1|8593.3|8592.4|8596.1|8595.2|8593.3|8592.4|213
1687880100000|2023-06-27 15:35:00|8593.5|8592.6|8592.6|8591.7|8594.1|8593.2|8591.7|8590.8|229
1687880400000|2023-06-27 15:40:00|8592.7|8591.8|8594|8593.1|8594.1|8593.2|8592.5|8591.6|158
1687880700000|2023-06-27 15:45:00|8594.1|8593.2|8594|8593.1|8594.5|8593.6|8592.8|8591.9|168
1687881000000|2023-06-27 15:50:00|8593.9|8593|8594.7|8593.8|8595|8594.1|8593.2|8592.3|151
1687881300000|2023-06-27 15:55:00|8594.6|8593.7|8596.6|8595.7|8596.9|8596|8594|8593.1|221
1687881600000|2023-06-27 16:00:00|8596.7|8595.8|8597.7|8596.8|8597.9|8597|8595.9|8595|199
1687881900000|2023-06-27 16:05:00|8597.8|8596.9|8599.7|8598.8|8600|8599.1|8597.7|8596.8|144
1687882200000|2023-06-27 16:10:00|8599.6|8598.7|8599.2|8598.3|8599.7|8598.8|8597.4|8596.5|201
1687882500000|2023-06-27 16:15:00|8599.3|8598.4|8600.1|8599.2|8600.4|8599.5|8598.8|8597.9|114
1687882800000|2023-06-27 16:20:00|8600|8599.1|8600|8599.1|8600.7|8599.8|8599.6|8598.7|112
1687883100000|2023-06-27 16:25:00|8599.9|8599|8596.5|8595.6|8600.1|8599.2|8596.1|8595.2|167
1687883400000|2023-06-27 16:30:00|8596.4|8595.5|8592.9|8591.4|8596.5|8595.6|8592.7|8591.2|127
1687883700000|2023-06-27 16:35:00|8592.8|8591.3|8592.6|8591.7|8593.2|8592.1|8592.2|8591.2|117
1687884000000|2023-06-27 16:40:00|8592.7|8591.8|8594.5|8593.6|8595|8594.1|8592.3|8591.4|86
1687884300000|2023-06-27 16:45:00|8594.6|8593.7|8595.1|8594.2|8595.7|8594.8|8593.9|8593|113
1687884600000|2023-06-27 16:50:00|8595|8594.1|8597.4|8596.5|8597.4|8596.5|8595|8594.1|167
1687884900000|2023-06-27 16:55:00|8597.3|8596.4|8596|8594.5|8597.9|8597|8595.8|8594.5|121
1687885200000|2023-06-27 17:00:00|8595.9|8594.4|8595.2|8594.3|8596.2|8595.3|8594.8|8593.9|166
1687885500000|2023-06-27 17:05:00|8595.1|8594.2|8594.2|8593.3|8595.2|8594.3|8593.9|8593|108
1687885800000|2023-06-27 17:10:00|8594.3|8593.4|8594.8|8593.9|8594.9|8594|8593.8|8592.9|154
1687886100000|2023-06-27 17:15:00|8594.9|8594|8596.7|8595.8|8596.8|8595.9|8594.8|8593.8|128
1687886400000|2023-06-27 17:20:00|8596.6|8595.7|8596.9|8596|8597|8596.1|8596.1|8595.2|121
1687886700000|2023-06-27 17:25:00|8596.8|8595.9|8599|8597.5|8599|8597.6|8596.8|8595.9|183
1687887000000|2023-06-27 17:30:00|8598.7|8597.8|8599.6|8598.7|8599.6|8598.7|8598.3|8597.3|154
1687887300000|2023-06-27 17:35:00|8599.8|8598.9|8600.7|8599.8|8601.1|8600.2|8599.6|8598.7|156
1687887600000|2023-06-27 17:40:00|8600.8|8599.9|8601|8600.1|8601.4|8600.5|8600.5|8599.6|143
1687887900000|2023-06-27 17:45:00|8600.9|8600|8599.9|8599|8601|8600.1|8599.9|8599|76
1687888200000|2023-06-27 17:50:00|8600|8599.1|8596.8|8595.9|8600.1|8599.2|8596.2|8595.2|119
1687888500000|2023-06-27 17:55:00|8597|8596.1|8598.7|8597.8|8599.6|8598.3|8595.3|8594.4|160
1687888800000|2023-06-27 18:00:00|8598.6|8597.7|8597.5|8596.6|8599.2|8598|8597.3|8596.4|121
1687889100000|2023-06-27 18:05:00|8597.4|8596.5|8597.4|8596.5|8597.9|8597|8597.3|8596.4|87
1687889400000|2023-06-27 18:10:00|8597.3|8596.4|8598.4|8597.5|8598.4|8597.5|8596.8|8595.9|157
1687889700000|2023-06-27 18:15:00|8598.5|8597.6|8598.5|8597.6|8598.9|8598|8598.2|8597.2|122
1687890000000|2023-06-27 18:20:00|8598.6|8597.7|8598.4|8597.5|8598.9|8598|8598.2|8597.3|96
1687890300000|2023-06-27 18:25:00|8598.5|8597.6|8597.9|8597|8598.9|8598|8597.7|8596.8|111
1687890600000|2023-06-27 18:30:00|8598|8597.1|8598|8597.1|8598.4|8597.5|8597.8|8596.9|133
1687890900000|2023-06-27 18:35:00|8598.1|8597.2|8597.9|8597|8598.5|8597.6|8597.5|8596.6|82
1687891200000|2023-06-27 18:40:00|8597.8|8596.9|8597.1|8596.2|8597.9|8597|8597|8596.1|104
1687891500000|2023-06-27 18:45:00|8597|8596.1|8596.2|8595.3|8597.1|8596.2|8596.1|8595.2|85
1687891800000|2023-06-27 18:50:00|8596.3|8595.4|8596.1|8595.2|8597.3|8596.4|8596.1|8595.2|81
1687892100000|2023-06-27 18:55:00|8596.2|8595.3|8595.4|8594.5|8596.8|8595.9|8595.4|8594.5|109
1687892400000|2023-06-27 19:00:00|8595.3|8594.4|8594.9|8594|8596|8595.1|8594.9|8594|84
1687892700000|2023-06-27 19:05:00|8595|8594.1|8597.3|8596.4|8597.8|8596.9|8594.9|8594|87
1687893000000|2023-06-27 19:10:00|8597.4|8596.5|8595.7|8594.8|8597.4|8596.5|8595.6|8594.7|106
1687893300000|2023-06-27 19:15:00|8595.8|8594.9|8595.3|8594.4|8595.9|8595|8595.1|8594.2|119
1687893600000|2023-06-27 19:20:00|8595.2|8594.3|8594.6|8593.7|8595.5|8594.6|8594.5|8593.6|82
1687893900000|2023-06-27 19:25:00|8594.9|8594|8594.4|8593.5|8595.1|8594.2|8594.1|8593.2|60
1687894200000|2023-06-27 19:30:00|8594.5|8593.6|8595.5|8594.6|8595.9|8595|8594.4|8593.5|93
1687894500000|2023-06-27 19:35:00|8595.6|8594.7|8594.8|8593.9|8595.8|8594.9|8594.5|8593.6|75
1687894800000|2023-06-27 19:40:00|8594.7|8593.8|8594.3|8593.4|8595.1|8594.2|8594.3|8593.4|111
1687895100000|2023-06-27 19:45:00|8594.4|8593.5|8594.3|8593.4|8595|8594.1|8594|8593.1|92
1687895400000|2023-06-27 19:50:00|8594.2|8593.3|8593.8|8592.9|8594.5|8593.6|8593.5|8592.6|116
1687895700000|2023-06-27 19:55:00|8593.9|8593|8596.3|8594.8|8596.6|8595.1|8593.9|8593|161
1687896000000|2023-06-27 20:00:00|8596.4|8594.9|8597.4|8595.9|8598.6|8597.4|8596|8594.8|145
1687896300000|2023-06-27 20:05:00|8597.5|8596|8597.1|8595.6|8597.7|8596.6|8596.9|8595.6|79
1687896600000|2023-06-27 20:10:00|8597.2|8595.7|8598.3|8597.4|8598.8|8597.8|8596.9|8595.6|47
1687896900000|2023-06-27 20:15:00|8598.7|8597.2|8598.8|8597.3|8599|8597.9|8598.2|8597|36
1687897200000|2023-06-27 20:20:00|8598.7|8597.2|8598.1|8596.6|8598.9|8597.6|8597.8|8596.5|50
1687897500000|2023-06-27 20:25:00|8598.2|8596.7|8597.7|8596.2|8598.5|8597.3|8597.7|8596.2|60
1687897800000|2023-06-27 20:30:00|8597.6|8596.1|8597.7|8596.2|8597.9|8596.7|8597.1|8596.1|87
1687898100000|2023-06-27 20:35:00|8597.8|8596.3|8598.4|8597.5|8598.8|8597.6|8597.8|8596.3|50
1687898400000|2023-06-27 20:40:00|8598.3|8597.4|8598.6|8597.7|8598.9|8597.7|8598.1|8596.9|48
1687898700000|2023-06-27 20:45:00|8598.5|8597.6|8598.9|8597.4|8599.3|8597.8|8598.5|8597.3|47
1687899000000|2023-06-27 20:50:00|8599|8597.5|8598.8|8597.3|8599|8597.6|8598.5|8597.2|62
1687899300000|2023-06-27 20:55:00|8599.4|8597|8599.4|8595.9|8600.2|8597.3|8598.7|8595.3|167
1687899600000|2023-06-27 21:00:00|8601.3|8592.7|8602.5|8590.6|8603.7|8593.7|8601.2|8590.2|45
1687899900000|2023-06-27 21:05:00|8601.4|8589.5|8601.8|8589.9|8604.4|8592.5|8601.1|8589.2|67
1687900200000|2023-06-27 21:10:00|8601.6|8589.7|8601.8|8589.9|8602.6|8590.7|8600.9|8589|83
1687900500000|2023-06-27 21:15:00|8601.9|8590|8603.5|8591.6|8604|8592.1|8601.5|8589.6|73
1687900800000|2023-06-27 21:20:00|8603.6|8591.7|8603.1|8591.2|8603.7|8591.8|8603|8591.1|24
1687901100000|2023-06-27 21:25:00|8603|8591.1|8601.6|8591.2|8603.2|8592.3|8601.6|8591|54
1687901400000|2023-06-27 21:30:00|8601.7|8591.3|8604.1|8592.2|8606.8|8594.9|8601.5|8590.4|62
1687901700000|2023-06-27 21:35:00|8604|8592.1|8602.7|8590.8|8604.2|8592.3|8602.6|8590.7|52
1687902000000|2023-06-27 21:40:00|8602.9|8591|8602|8592.7|8603.2|8592.7|8602|8590.3|116
1687902300000|2023-06-27 21:45:00|8601.5|8593.4|8602.2|8593.6|8602.7|8593.9|8601|8591.5|102
1687902600000|2023-06-27 21:50:00|8602.1|8593.5|8602.5|8593.9|8602.6|8594.2|8601.8|8593.5|75
1687902900000|2023-06-27 21:55:00|8602.4|8593.8|8602.6|8593.7|8602.6|8594.4|8599.8|8593.2|93
1687903200000|2023-06-27 22:00:00|8602.5|8593.5|8599.8|8594.5|8602.5|8595.8|8598.1|8590.5|247
1687903500000|2023-06-27 22:05:00|8599.3|8595|8598.8|8596.5|8599.3|8596.9|8597.8|8595|127
1687903800000|2023-06-27 22:10:00|8598.9|8596.6|8598.7|8596|8599.2|8596.7|8597.6|8594.9|131
1687904100000|2023-06-27 22:15:00|8598.8|8596.1|8597.6|8596.1|8598.9|8596.7|8597.6|8595.6|106
1687904400000|2023-06-27 22:20:00|8597.5|8596|8598.1|8595.7|8598.4|8596.5|8597.3|8595.6|118
1687904700000|2023-06-27 22:25:00|8598.3|8595.8|8597.9|8596.4|8598.6|8596.6|8597.6|8595.7|135
1687905000000|2023-06-27 22:30:00|8598|8596.5|8598.5|8597|8598.9|8597.2|8597.8|8596.3|86
1687905300000|2023-06-27 22:35:00|8598.7|8597.2|8598.6|8597.1|8599|8597.2|8598.2|8596.7|46
1687905600000|2023-06-27 22:40:00|8598|8596.5|8598|8596.5|8598.1|8596.6|8597.6|8596.1|67
1687905900000|2023-06-27 22:45:00|8598.1|8596.6|8597.6|8596.1|8598.5|8597|8597.4|8595.9|55
1687906200000|2023-06-27 22:50:00|8597.5|8596|8596.8|8595.3|8597.5|8596|8596.6|8595.1|28
1687906500000|2023-06-27 22:55:00|8596.9|8595.4|8596.3|8594.8|8597|8595.5|8596|8594.5|49
1687906800000|2023-06-27 23:00:00|8596.4|8594.9|8596.8|8595.3|8596.8|8595.3|8596|8594.5|51
1687907100000|2023-06-27 23:05:00|8596.9|8595.4|8597|8595.5|8597.2|8595.7|8596.7|8595.2|37
1687907400000|2023-06-27 23:10:00|8596.9|8595.4|8595.9|8594.4|8597.1|8595.6|8595.6|8594.1|37
1687907700000|2023-06-27 23:15:00|8596|8594.5|8596|8594.5|8596.2|8594.7|8595.9|8594.4|57
1687908000000|2023-06-27 23:20:00|8596.2|8594.7|8595.8|8594.3|8596.5|8595|8595.7|8594.2|80
1687908300000|2023-06-27 23:25:00|8595.9|8594.4|8595.6|8594.1|8596.1|8594.6|8595.4|8593.9|60
1687908600000|2023-06-27 23:30:00|8595.7|8594.2|8596.2|8594.7|8596.9|8595.4|8595.5|8594|97
1687908900000|2023-06-27 23:35:00|8596.3|8594.8|8597|8595.5|8597|8595.6|8596.3|8594.8|66
1687909200000|2023-06-27 23:40:00|8596.9|8595.4|8596.6|8595.1|8597|8595.5|8596.2|8594.8|93
1687909500000|2023-06-27 23:45:00|8596.7|8595.2|8596.9|8595.4|8597.3|8595.8|8596.6|8595.1|79
1687909800000|2023-06-27 23:50:00|8597|8595.5|8596.9|8595.4|8597.6|8596.3|8596.8|8595.3|94
1687910100000|2023-06-27 23:55:00|8596.8|8595.3|8597.9|8596.4|8598.6|8597.1|8596.8|8595.3|126
1687910400000|2023-06-28 00:00:00|8597.8|8596.3|8598.4|8596.9|8599|8597.5|8595.8|8594.3|223
1687910700000|2023-06-28 00:05:00|8598.3|8596.8|8597.4|8595.9|8598.3|8596.8|8597.2|8595.7|89
1687911000000|2023-06-28 00:10:00|8597.5|8596|8596.9|8595.4|8598.2|8597.1|8596.1|8594.6|226
1687911300000|2023-06-28 00:15:00|8597|8595.5|8597.7|8596.2|8597.8|8596.5|8596.6|8595.1|171
1687911600000|2023-06-28 00:20:00|8597.8|8596.3|8597.1|8595.6|8598|8596.5|8596.6|8595.1|184
1687911900000|2023-06-28 00:25:00|8597.2|8595.7|8597.3|8595.8|8597.4|8595.9|8596.6|8595.1|139
1687912200000|2023-06-28 00:30:00|8597.4|8595.9|8597.6|8596.1|8598|8596.7|8597|8595.7|147
1687912500000|2023-06-28 00:35:00|8597.5|8596|8597.2|8595.7|8597.6|8596.1|8596.8|8595.3|98
1687912800000|2023-06-28 00:40:00|8597.3|8595.8|8597.9|8596.4|8598.4|8596.9|8596.1|8594.6|138
1687913100000|2023-06-28 00:45:00|8598|8596.5|8596.7|8595.2|8598|8596.6|8596|8594.7|186
1687913400000|2023-06-28 00:50:00|8596.8|8595.3|8595.5|8594|8597.1|8595.7|8595|8593.8|213
1687913700000|2023-06-28 00:55:00|8595.4|8593.9|8596.4|8595.5|8597.5|8596.6|8595.4|8593.9|205
1687914000000|2023-06-28 01:00:00|8596.3|8595.4|8596.6|8595.7|8596.9|8595.7|8596|8594.8|117
1687914300000|2023-06-28 01:05:00|8596.5|8595.6|8596.8|8595.3|8596.9|8595.9|8596.1|8594.8|157
1687914600000|2023-06-28 01:10:00|8596.9|8595.4|8596.7|8595.8|8597.4|8596|8596.4|8595.3|141
1687914900000|2023-06-28 01:15:00|8596.8|8595.9|8598.9|8598|8599.4|8598.4|8596.8|8595.6|277
1687915200000|2023-06-28 01:20:00|8599|8598.1|8599.5|8598.6|8599.9|8598.7|8598.7|8597.4|180
1687915500000|2023-06-28 01:25:00|8599.6|8598.7|8600.8|8599.3|8600.8|8599.4|8599.6|8598.3|133
1687915800000|2023-06-28 01:30:00|8600.7|8599.2|8598.7|8597.2|8600.9|8599.7|8598.1|8597|345
1687916100000|2023-06-28 01:35:00|8598.6|8597.1|8599.5|8598|8599.8|8598.4|8598.3|8597|270
1687916400000|2023-06-28 01:40:00|8599.4|8597.9|8600.6|8599.1|8601.5|8600.1|8599|8597.7|310
1687916700000|2023-06-28 01:45:00|8600|8599.2|8600.4|8598.9|8600.8|8599.6|8599.3|8598.4|265
1687917000000|2023-06-28 01:50:00|8600.3|8598.8|8599.4|8597.9|8601|8599.8|8598.9|8597.9|152
1687917300000|2023-06-28 01:55:00|8599.5|8598|8600|8598.5|8600.7|8599.5|8599.3|8597.9|137
1687917600000|2023-06-28 02:00:00|8600.1|8598.6|8599.9|8599|8600.3|8599.1|8599|8597.8|183
1687917900000|2023-06-28 02:05:00|8599.8|8598.9|8600|8599.1|8601.5|8600.6|8599.7|8598.6|177
1687918200000|2023-06-28 02:10:00|8599.9|8599|8601.1|8600.2|8601.9|8601|8599.8|8598.9|191
1687918500000|2023-06-28 02:15:00|8601.2|8600.3|8600.2|8599.3|8601.8|8600.8|8600|8599.1|174
1687918800000|2023-06-28 02:20:00|8600.3|8599.4|8599.7|8598.8|8600.5|8599.6|8599.2|8598.1|174
1687919100000|2023-06-28 02:25:00|8599.6|8598.7|8599.6|8598.7|8599.9|8598.9|8599.3|8598.1|104
1687919400000|2023-06-28 02:30:00|8599.5|8598.6|8600.4|8598.9|8600.4|8599.4|8599.4|8598.5|81
1687919700000|2023-06-28 02:35:00|8600.3|8598.8|8600.6|8599.7|8600.8|8599.7|8600.1|8598.7|102
1687920000000|2023-06-28 02:40:00|8600.5|8599.6|8600.3|8599.4|8601.5|8600.5|8600.3|8599.1|156
1687920300000|2023-06-28 02:45:00|8600.4|8599.5|8600.9|8600|8601|8600.1|8599.8|8598.6|82
1687920600000|2023-06-28 02:50:00|8600.8|8599.9|8600.9|8600|8601.3|8600.1|8600.6|8599.5|109
1687920900000|2023-06-28 02:55:00|8601|8600.1|8601.4|8599.9|8601.5|8600.2|8600.6|8599.5|147
1687921200000|2023-06-28 03:00:00|8601.3|8599.8|8600.3|8599.4|8601.3|8600.2|8600.2|8599.1|110
1687921500000|2023-06-28 03:05:00|8600.4|8599.5|8601.1|8600.2|8601.1|8600.2|8600.4|8599.4|81
1687921800000|2023-06-28 03:10:00|8601|8600.1|8601.3|8599.8|8601.3|8600.2|8600.5|8599.4|88
1687922100000|2023-06-28 03:15:00|8601.2|8599.7|8600.8|8599.9|8601.3|8600.2|8600.8|8599.6|69
1687922400000|2023-06-28 03:20:00|8600.9|8600|8601.4|8600.5|8601.4|8600.5|8600.8|8599.9|83
1687922700000|2023-06-28 03:25:00|8601.3|8600.4|8601.4|8600.5|8601.5|8600.6|8601.2|8600.3|85
1687923000000|2023-06-28 03:30:00|8601.3|8600.4|8601.6|8600.7|8601.7|8600.8|8600.9|8599.4|113
1687923300000|2023-06-28 03:35:00|8601.5|8600.6|8602.1|8600.6|8602.1|8601.1|8601.4|8600.3|80
1687923600000|2023-06-28 03:40:00|8602.2|8600.7|8602|8601.1|8602.3|8601.2|8601.8|8600.5|83
1687923900000|2023-06-28 03:45:00|8601.9|8601|8601.9|8600.4|8602.6|8601.4|8601.5|8600.4|84
1687924200000|2023-06-28 03:50:00|8602|8600.5|8602|8600.5|8602.1|8600.9|8601.2|8600.2|90
1687924500000|2023-06-28 03:55:00|8602.1|8600.6|8602.4|8600.9|8602.5|8601.2|8601.5|8600.3|61
1687924800000|2023-06-28 04:00:00|8602.3|8600.8|8602.9|8602|8603.4|8602.2|8602|8600.8|91
1687925100000|2023-06-28 04:05:00|8603|8602.1|8602.8|8601.9|8603.2|8602.3|8602.7|8601.8|106
1687925400000|2023-06-28 04:10:00|8602.7|8601.8|8602.4|8601.5|8602.9|8601.8|8602.2|8601|68
1687925700000|2023-06-28 04:15:00|8602.3|8601.4|8602.6|8601.1|8602.9|8601.8|8602.2|8601|107
1687926000000|2023-06-28 04:20:00|8602.3|8601.4|8602.1|8600.6|8602.6|8601.6|8601.7|8600.4|77
1687926300000|2023-06-28 04:25:00|8602.2|8600.7|8601.9|8601|8602.4|8601.3|8601.7|8600.5|86
1687926600000|2023-06-28 04:30:00|8601.8|8600.9|8601.9|8601|8602.3|8601.2|8601.7|8600.6|105
1687926900000|2023-06-28 04:35:00|8602|8601.1|8602.9|8601.4|8603|8601.7|8601.7|8600.4|129
1687927200000|2023-06-28 04:40:00|8602.8|8601.3|8602.6|8601.7|8603.2|8602.1|8602.4|8601.1|76
1687927500000|2023-06-28 04:45:00|8602.7|8601.8|8603.1|8601.6|8603.3|8602|8602.3|8601.3|82
1687927800000|2023-06-28 04:50:00|8602.8|8601.9|8602.7|8601.8|8603.3|8602.1|8602.6|8601.6|56
1687928100000|2023-06-28 04:55:00|8602.8|8601.9|8604.1|8603.2|8604.1|8603.2|8602.8|8601.9|99
1687928400000|2023-06-28 05:00:00|8604|8603.1|8603.2|8602.3|8604.3|8603.2|8602.9|8601.6|97
1687928700000|2023-06-28 05:05:00|8603.3|8602.4|8603.9|8602.4|8604|8602.6|8603.2|8602|74
1687929000000|2023-06-28 05:10:00|8603.8|8602.3|8603.8|8602.9|8604.4|8603.1|8603.4|8602.2|107
1687929300000|2023-06-28 05:15:00|8603.7|8602.8|8604.3|8602.8|8604.4|8603|8603.5|8602.3|104
1687929600000|2023-06-28 05:20:00|8604.2|8602.7|8604.4|8602.9|8604.9|8603.7|8603.6|8602.5|149
1687929900000|2023-06-28 05:25:00|8604.3|8602.8|8604.2|8603.3|8605.1|8603.9|8604|8602.6|102
1687930200000|2023-06-28 05:30:00|8604.1|8603.2|8606.1|8605.2|8606.4|8605.2|8604.1|8602.8|116
1687930500000|2023-06-28 05:35:00|8606|8605.1|8604.3|8602.8|8606.4|8605.2|8604.3|8602.8|99
1687930800000|2023-06-28 05:40:00|8604.2|8602.7|8604.7|8603.8|8605.2|8603.9|8603.1|8601.9|140
1687931100000|2023-06-28 05:45:00|8604.6|8603.7|8605.4|8604.5|8606.3|8605.2|8604.5|8603.3|157
1687931400000|2023-06-28 05:50:00|8605.3|8604.4|8605.6|8604.7|8606|8605.1|8604.8|8603.7|136
1687931700000|2023-06-28 05:55:00|8605.7|8604.8|8605.1|8603.6|8605.9|8605|8603.9|8603|165
1687932000000|2023-06-28 06:00:00|8605|8603.5|8601.6|8600.7|8605.5|8604|8601.6|8600.7|195
1687932300000|2023-06-28 06:05:00|8601.5|8600.6|8601.2|8600.3|8603.4|8602.5|8601|8600.1|164
1687932600000|2023-06-28 06:10:00|8601.4|8600.5|8599|8598.1|8602.1|8601.2|8599|8598.1|160
1687932900000|2023-06-28 06:15:00|8599.1|8598.2|8597.6|8596.1|8600|8599.1|8597.2|8596|153
1687933200000|2023-06-28 06:20:00|8597.5|8596|8597|8596.1|8598.5|8597.6|8596.7|8595.6|178
1687933500000|2023-06-28 06:25:00|8597.1|8596.2|8596.3|8595.4|8597.6|8596.7|8596.1|8595.2|137
1687933800000|2023-06-28 06:30:00|8596.8|8595.9|8597.9|8597|8599.9|8599|8596.4|8595.5|190
1687934100000|2023-06-28 06:35:00|8597.8|8596.9|8600.4|8599.5|8601|8599.8|8597.3|8596.4|190
1687934400000|2023-06-28 06:40:00|8600.3|8599.4|8601.4|8599.9|8601.5|8600.6|8600|8599.1|262
1687934700000|2023-06-28 06:45:00|8601.5|8600|8600|8599.1|8601.7|8600.2|8599.7|8598.3|163
1687935000000|2023-06-28 06:50:00|8599.9|8599|8598.5|8597.6|8600.5|8599.6|8597.9|8597|131
1687935300000|2023-06-28 06:55:00|8598.6|8597.7|8596.9|8595.4|8598.9|8597.7|8595|8594.1|311
1687935600000|2023-06-28 07:00:00|8597.1|8595.6|8598.8|8597.9|8600|8599.1|8596.9|8595.4|322
1687935900000|2023-06-28 07:05:00|8598.9|8598|8599|8597.5|8599.2|8598.1|8596.2|8595.3|214
1687936200000|2023-06-28 07:10:00|8598.9|8597.4|8599.9|8599|8601.2|8600.3|8598.6|8597.4|254
1687936500000|2023-06-28 07:15:00|8599.8|8598.9|8599.7|8598.8|8601.7|8600.8|8598.7|8597.8|324
1687936800000|2023-06-28 07:20:00|8599.6|8598.7|8598.8|8597.9|8599.8|8598.8|8598.4|8597.4|226
1687937100000|2023-06-28 07:25:00|8599.2|8597.7|8599|8598.1|8599.6|8598.7|8597.5|8596.6|234
1687937400000|2023-06-28 07:30:00|8598.9|8598|8600.3|8599.4|8600.5|8599.6|8597.7|8596.8|265
1687937700000|2023-06-28 07:35:00|8600.4|8599.5|8610.2|8609.3|8610.7|8609.4|8599.7|8598.8|381
1687938000000|2023-06-28 07:40:00|8610.1|8609.2|8607.8|8606.9|8610.7|8609.8|8607.4|8606.2|227
1687938300000|2023-06-28 07:45:00|8607.9|8607|8606.2|8605.3|8610.1|8609.2|8605|8603.8|265
1687938600000|2023-06-28 07:50:00|8606.1|8605.2|8603.5|8602.6|8606.7|8605.8|8603.3|8602.4|176
1687938900000|2023-06-28 07:55:00|8603.4|8602.5|8604.1|8602.6|8605|8604.1|8601.5|8600.6|181
1687939200000|2023-06-28 08:00:00|8604.2|8602.7|8602|8600.5|8604.4|8602.9|8598.9|8598|326
1687939500000|2023-06-28 08:05:00|8602.1|8600.6|8607.9|8607|8608.4|8607.5|8601.3|8600|257
1687939800000|2023-06-28 08:10:00|8608|8607.1|8610.8|8609.3|8612.1|8611.2|8607.9|8607|232
1687940100000|2023-06-28 08:15:00|8610.9|8609.4|8614.7|8613.8|8615.9|8615|8609.8|8608.6|279
1687940400000|2023-06-28 08:20:00|8614.6|8613.7|8612.8|8611.9|8614.8|8613.9|8610.2|8609.3|263
1687940700000|2023-06-28 08:25:00|8612.7|8611.8|8613.2|8612.3|8614.6|8613.7|8611|8610.1|285
1687941000000|2023-06-28 08:30:00|8613.1|8612.2|8613.6|8612.7|8614.2|8613.3|8611.2|8610.3|272
1687941300000|2023-06-28 08:35:00|8613.5|8612.6|8621.3|8620.4|8621.4|8620.5|8613|8612.1|304
1687941600000|2023-06-28 08:40:00|8621.2|8620.3|8622.8|8621.9|8623.5|8622.6|8620.9|8620|215
1687941900000|2023-06-28 08:45:00|8622.9|8622|8619.3|8618.4|8623|8622.1|8619.2|8618.3|237
1687942200000|2023-06-28 08:50:00|8619.2|8618.3|8617.1|8616.2|8619.4|8618.5|8616.4|8615.4|240
1687942500000|2023-06-28 08:55:00|8617|8616.1|8617.4|8615.9|8619|8618.1|8616.3|8615.4|276
1687942800000|2023-06-28 09:00:00|8617.3|8615.8|8612.9|8611.4|8617.3|8615.8|8611.4|8610.3|400
1687943100000|2023-06-28 09:05:00|8612.8|8611.3|8615.3|8614.4|8616|8615.1|8612.7|8611.2|242
1687943400000|2023-06-28 09:10:00|8615.4|8614.5|8621.3|8620.4|8621.9|8621|8615.2|8614.3|259
1687943700000|2023-06-28 09:15:00|8621.2|8620.3|8623|8622.1|8624.4|8623.1|8620.3|8619.4|240
1687944000000|2023-06-28 09:20:00|8622.9|8622|8620.3|8619.4|8623.7|8622.7|8620.2|8619.3|205
1687944300000|2023-06-28 09:25:00|8620.2|8619.3|8620.8|8619.9|8621|8619.9|8619|8618.1|186
1687944600000|2023-06-28 09:30:00|8620.7|8619.8|8619.5|8618.6|8622.3|8621.4|8617.6|8616.7|251
1687944900000|2023-06-28 09:35:00|8619.4|8618.5|8618.1|8617.2|8619.5|8618.6|8616.5|8615.1|156
1687945200000|2023-06-28 09:40:00|8618.2|8617.3|8618.7|8617.8|8619|8618.1|8617|8616.1|172
1687945500000|2023-06-28 09:45:00|8618.8|8617.9|8620.6|8619.7|8620.9|8620|8618.5|8617.6|160
1687945800000|2023-06-28 09:50:00|8620.5|8619.6|8623.3|8622.4|8623.7|8622.8|8620.5|8619.6|178
1687946100000|2023-06-28 09:55:00|8623.2|8622.3|8623.5|8622|8624.1|8623.2|8622|8621.1|277
1687946400000|2023-06-28 10:00:00|8623.4|8621.9|8623.2|8622.3|8625.1|8624.2|8622.2|8621.3|272
1687946700000|2023-06-28 10:05:00|8623.3|8622.4|8624.7|8623.8|8625.6|8624.3|8623.1|8622.2|183
1687947000000|2023-06-28 10:10:00|8624.6|8623.7|8622.7|8621.8|8625.8|8624.9|8622.6|8621.7|218
1687947300000|2023-06-28 10:15:00|8622.8|8621.9|8624.3|8623.4|8624.5|8623.6|8622|8621.1|161
1687947600000|2023-06-28 10:20:00|8624.2|8623.3|8622.7|8621.8|8624.2|8623.3|8621.9|8621|169
1687947900000|2023-06-28 10:25:00|8622.8|8621.9|8624.2|8623.3|8624.3|8623.4|8622.4|8621.5|171
1687948200000|2023-06-28 10:30:00|8624.3|8623.4|8622.6|8621.7|8624.3|8623.4|8622.1|8621.2|192
1687948500000|2023-06-28 10:35:00|8622.5|8621.6|8621|8620.1|8622.8|8621.9|8620.2|8619.3|163
1687948800000|2023-06-28 10:40:00|8620.9|8620|8620.4|8619.5|8620.9|8620|8619|8618.1|182
1687949100000|2023-06-28 10:45:00|8620.3|8619.4|8624|8623.1|8624.2|8623.3|8619.9|8619|176
1687949400000|2023-06-28 10:50:00|8624.1|8623.2|8626.6|8625.7|8626.8|8625.8|8624.1|8623.2|233
1687949700000|2023-06-28 10:55:00|8626.5|8625.6|8629|8628.1|8629|8628.1|8625.5|8624.6|236
1687950000000|2023-06-28 11:00:00|8629.1|8628.2|8631|8630.1|8634.7|8633.3|8629|8628.1|343
1687950300000|2023-06-28 11:05:00|8630.9|8630|8630.1|8629.2|8632.3|8631.4|8629.2|8628.3|254
1687950600000|2023-06-28 11:10:00|8630.2|8629.3|8628.6|8627.7|8631.8|8630.9|8627.3|8626.4|223
1687950900000|2023-06-28 11:15:00|8628.7|8627.8|8629.3|8628.4|8629.7|8628.8|8628|8627.1|200
1687951200000|2023-06-28 11:20:00|8629.4|8628.5|8627.2|8626.3|8629.5|8628.6|8626.1|8625.2|234
1687951500000|2023-06-28 11:25:00|8627.3|8626.4|8627.2|8626.3|8627.6|8626.7|8625.8|8624.9|158
1687951800000|2023-06-28 11:30:00|8627.3|8626.4|8624.7|8623.8|8627.4|8626.5|8624|8623.1|155
1687952100000|2023-06-28 11:35:00|8624.8|8623.9|8625.1|8624.2|8625.1|8624.2|8623|8622.1|170
1687952400000|2023-06-28 11:40:00|8625.2|8624.3|8636.6|8635.7|8637.6|8636.1|8625.1|8624.2|332
1687952700000|2023-06-28 11:45:00|8636.7|8635.8|8639.6|8638.7|8643.5|8642|8636.5|8635.6|347
1687953000000|2023-06-28 11:50:00|8639.7|8638.8|8639.5|8638.6|8643.4|8642.5|8638.3|8637.2|342
1687953300000|2023-06-28 11:55:00|8639.4|8638.5|8639.3|8638.4|8640.3|8639.4|8637.5|8636.6|268
1687953600000|2023-06-28 12:00:00|8639.4|8638.5|8646.7|8645.8|8647.6|8646.3|8639.1|8638.2|429
1687953900000|2023-06-28 12:05:00|8646.8|8645.9|8642.5|8641.6|8646.8|8645.9|8642.2|8640.9|343
1687954200000|2023-06-28 12:10:00|8642.4|8641.5|8641.3|8639.8|8644.9|8643.4|8640.3|8639.4|370
1687954500000|2023-06-28 12:15:00|8641.4|8639.9|8644.9|8644|8645.1|8644.2|8641|8639.8|319
1687954800000|2023-06-28 12:20:00|8644.8|8643.9|8645.1|8644.2|8646.8|8645.9|8643.1|8642.1|335
1687955100000|2023-06-28 12:25:00|8645|8644.1|8644.7|8643.2|8645.4|8644.1|8642.6|8641.7|318
1687955400000|2023-06-28 12:30:00|8644.8|8643.3|8647|8646.1|8647.6|8646.7|8643|8641.8|338
1687955700000|2023-06-28 12:35:00|8647.1|8646.2|8647.8|8646.9|8652.5|8651.3|8646.8|8645.6|413
1687956000000|2023-06-28 12:40:00|8648|8647.1|8647.9|8646.4|8650.5|8649.6|8647|8645.8|266
1687956300000|2023-06-28 12:45:00|8647.8|8646.3|8648.5|8647|8649.8|8648.7|8646.9|8645.4|300
1687956600000|2023-06-28 12:50:00|8648.4|8646.9|8649.2|8647.7|8651.8|8650.6|8647.8|8646.3|265
1687956900000|2023-06-28 12:55:00|8649.1|8647.6|8645.5|8644.6|8650.3|8649|8644.6|8643.6|292
1687957200000|2023-06-28 13:00:00|8645.4|8644.5|8649.1|8648.2|8649.3|8648.4|8644.8|8643.8|289
1687957500000|2023-06-28 13:05:00|8649.2|8648.3|8650.9|8650|8652.7|8651.8|8649.1|8648.2|198
1687957800000|2023-06-28 13:10:00|8651|8650.1|8649.6|8648.7|8651.7|8650.8|8649.4|8648.5|325
1687958100000|2023-06-28 13:15:00|8649.5|8648.6|8649.3|8648.4|8650.6|8649.7|8648.7|8647.3|251
1687958400000|2023-06-28 13:20:00|8649.2|8648.3|8651.4|8650.5|8652.1|8651.2|8649.2|8648.3|213
1687958700000|2023-06-28 13:25:00|8651.5|8650.6|8652.5|8651|8654.3|8652.9|8650.5|8649.6|272
1687959000000|2023-06-28 13:30:00|8652.4|8650.9|8654.7|8653.8|8655.4|8654.5|8651.6|8650.6|381
1687959300000|2023-06-28 13:35:00|8654.6|8653.7|8652.7|8651.8|8655.6|8654.4|8651.7|8650.8|410
1687959600000|2023-06-28 13:40:00|8652.8|8651.9|8656|8655.1|8656.2|8655.3|8652.6|8651.7|354
1687959900000|2023-06-28 13:45:00|8656.1|8655.2|8654.7|8653.8|8657|8656.1|8651.6|8650.6|622
1687960200000|2023-06-28 13:50:00|8654.6|8653.7|8657.5|8656.6|8658.7|8657.8|8654.5|8653.2|472
1687960500000|2023-06-28 13:55:00|8657.4|8656.5|8652.9|8652|8657.8|8656.8|8652.6|8651.7|460
1687960800000|2023-06-28 14:00:00|8652.8|8651.9|8648|8647.1|8652.8|8651.9|8647.7|8646.8|390
1687961100000|2023-06-28 14:05:00|8647.9|8647|8649.5|8648.6|8650.2|8649.3|8646.5|8645.6|348
1687961400000|2023-06-28 14:10:00|8649.4|8648.5|8650.1|8649.2|8653.2|8652.3|8648.4|8647.5|390
1687961700000|2023-06-28 14:15:00|8650|8649.1|8654|8653.1|8654.6|8653.7|8649.6|8648.7|371
1687962000000|2023-06-28 14:20:00|8654.1|8653.2|8648.7|8647.8|8654.2|8653.3|8648.4|8647.5|301
1687962300000|2023-06-28 14:25:00|8648.6|8647.7|8649.7|8648.8|8650.5|8649.6|8648.5|8647.6|297
1687962600000|2023-06-28 14:30:00|8649.8|8648.9|8649.2|8648.3|8650.8|8649.9|8647.4|8646.3|346
1687962900000|2023-06-28 14:35:00|8649.3|8648.4|8649.5|8648.6|8649.9|8649|8647.1|8646.2|316
1687963200000|2023-06-28 14:40:00|8649.7|8648.8|8648.3|8647.4|8649.7|8648.8|8646.5|8645.6|310
1687963500000|2023-06-28 14:45:00|8648.8|8647.3|8642.2|8641.3|8650.4|8649.2|8641.7|8640.8|525
1687963800000|2023-06-28 14:50:00|8642.3|8641.4|8647.1|8646.2|8647.2|8646.3|8641|8640.1|498
1687964100000|2023-06-28 14:55:00|8646.9|8646|8642.1|8641.2|8647.9|8647|8642|8641.1|662
1687964400000|2023-06-28 15:00:00|8642.2|8641.3|8641.8|8640.9|8645.3|8644.4|8640.7|8639.8|645
1687964700000|2023-06-28 15:05:00|8641.7|8640.8|8641.7|8640.8|8642.9|8642|8640.5|8639.6|370
1687965000000|2023-06-28 15:10:00|8642.1|8640.6|8640.8|8639.9|8643|8642.1|8640.2|8639.3|295
1687965300000|2023-06-28 15:15:00|8641|8640.1|8638.8|8637.9|8641.9|8641|8638.7|8637.8|272
1687965600000|2023-06-28 15:20:00|8638.9|8638|8637.4|8636.5|8639.7|8638.8|8636|8635.1|325
1687965900000|2023-06-28 15:25:00|8637.5|8636.6|8635.5|8634.6|8637.6|8636.7|8634.7|8633.8|263
1687966200000|2023-06-28 15:30:00|8635.6|8634.7|8634.3|8633.4|8636.2|8635.3|8634.1|8633.2|267
1687966500000|2023-06-28 15:35:00|8634.2|8633.3|8634.3|8633.4|8637.5|8636.6|8634.1|8633.2|230
1687966800000|2023-06-28 15:40:00|8634.2|8633.3|8632|8631.1|8635|8634.1|8631.9|8631|189
1687967100000|2023-06-28 15:45:00|8632.1|8631.2|8630.4|8629.5|8632.8|8631.9|8630.3|8629.4|203
1687967400000|2023-06-28 15:50:00|8630.5|8629.6|8631.7|8630.8|8632.7|8631.8|8630.3|8629.4|184
1687967700000|2023-06-28 15:55:00|8631.8|8630.9|8629.5|8628.6|8632.4|8631.5|8629|8628.1|193
1687968000000|2023-06-28 16:00:00|8629.6|8628.7|8632|8631.1|8632.4|8631.5|8629.4|8628.5|206
1687968300000|2023-06-28 16:05:00|8631.9|8631|8633.3|8632.4|8633.6|8632.7|8631.6|8630.3|129
1687968600000|2023-06-28 16:10:00|8633.4|8632.5|8633.1|8632.2|8633.8|8632.9|8632.7|8631.8|124
1687968900000|2023-06-28 16:15:00|8632.8|8631.9|8631.2|8630.3|8633.5|8632.6|8631|8630.1|136
1687969200000|2023-06-28 16:20:00|8631.3|8630.4|8632.2|8631.3|8633.4|8632.5|8631.2|8630.3|205
1687969500000|2023-06-28 16:25:00|8632.1|8631.2|8630.3|8629.4|8632.2|8631.3|8630.2|8629.3|195
1687969800000|2023-06-28 16:30:00|8630.2|8629.3|8629.4|8628.5|8630.4|8629.5|8629.4|8628.5|141
1687970100000|2023-06-28 16:35:00|8629.5|8628.6|8628.9|8628|8629.7|8628.8|8628.2|8627.3|175
1687970400000|2023-06-28 16:40:00|8628.8|8627.9|8628.9|8628|8629.1|8628.2|8628.3|8627.4|158
1687970700000|2023-06-28 16:45:00|8628.8|8627.9|8629|8628.1|8629.1|8628.2|8628.5|8627.6|154
1687971000000|2023-06-28 16:50:00|8628.8|8627.9|8629|8628.1|8629.4|8628.5|8628.1|8627.2|183
1687971300000|2023-06-28 16:55:00|8629.1|8628.2|8626.8|8625.9|8629.2|8628.3|8626.3|8625.4|171
1687971600000|2023-06-28 17:00:00|8626.7|8625.8|8627.6|8626.7|8628.5|8627.6|8626.2|8625.3|197
1687971900000|2023-06-28 17:05:00|8627.7|8626.8|8628.9|8628|8629.1|8628.2|8627.2|8626.3|180
1687972200000|2023-06-28 17:10:00|8629.1|8628.2|8630.5|8629.6|8630.7|8629.8|8629.1|8628.2|153
1687972500000|2023-06-28 17:15:00|8630.2|8629.3|8629.2|8628.3|8630.7|8629.8|8629.2|8628.3|131
1687972800000|2023-06-28 17:20:00|8629.1|8628.2|8628.1|8627.2|8629.1|8628.2|8627.6|8626.7|93
1687973100000|2023-06-28 17:25:00|8628|8627.1|8627.6|8626.7|8629.3|8628.4|8627.6|8626.7|169
1687973400000|2023-06-28 17:30:00|8627.7|8626.8|8627.9|8627|8628.4|8627.5|8627.5|8626.6|125
1687973700000|2023-06-28 17:35:00|8628|8627.1|8630.6|8629.7|8631.1|8630.2|8627.7|8626.8|112
1687974000000|2023-06-28 17:40:00|8630.5|8629.6|8632.1|8631.2|8632.4|8631.5|8630.4|8629.5|143
1687974300000|2023-06-28 17:45:00|8632.2|8631.3|8633.6|8632.7|8633.7|8632.8|8632.2|8631.3|108
1687974600000|2023-06-28 17:50:00|8633.7|8632.8|8632.2|8631.3|8633.7|8632.8|8632.1|8631.2|85
1687974900000|2023-06-28 17:55:00|8632.3|8631.4|8630.9|8630|8632.4|8631.5|8630.6|8629.7|81
1687975200000|2023-06-28 18:00:00|8631|8630.1|8632.4|8631.5|8633.2|8632.3|8631|8630.1|146
1687975500000|2023-06-28 18:05:00|8632.3|8631.4|8633.8|8632.9|8633.9|8633|8632.1|8631.2|89
1687975800000|2023-06-28 18:10:00|8633.9|8633|8633.5|8632.6|8634.5|8633.6|8633.2|8632.3|118
1687976100000|2023-06-28 18:15:00|8633.4|8632.5|8633.1|8632.2|8633.5|8632.6|8632.5|8631.6|77
1687976400000|2023-06-28 18:20:00|8633|8632.1|8633.1|8632.2|8633.4|8632.5|8632.7|8631.8|89
1687976700000|2023-06-28 18:25:00|8633|8632.1|8633.3|8632.4|8633.4|8632.5|8632.8|8631.9|75
1687977000000|2023-06-28 18:30:00|8633.2|8632.3|8633.4|8632.5|8633.4|8632.5|8633|8632.1|77
1687977300000|2023-06-28 18:35:00|8633.3|8632.4|8633.7|8632.8|8634|8633.1|8633|8632.1|63
1687977600000|2023-06-28 18:40:00|8633.8|8632.9|8633|8632.1|8634|8633.1|8632.1|8631.2|74
1687977900000|2023-06-28 18:45:00|8632.9|8632|8635|8634.1|8635.2|8634.3|8632.8|8631.9|88
1687978200000|2023-06-28 18:50:00|8635.1|8634.2|8635|8634.1|8635.7|8634.8|8634.7|8633.8|58
1687978500000|2023-06-28 18:55:00|8634.9|8634|8635.9|8635|8635.9|8635|8634|8633.1|112
1687978800000|2023-06-28 19:00:00|8636|8635.1|8634.7|8633.8|8636|8635.1|8634.4|8633.5|148
1687979100000|2023-06-28 19:05:00|8634.6|8633.7|8635.5|8634.6|8635.8|8634.9|8634.6|8633.7|91
1687979400000|2023-06-28 19:10:00|8635.4|8634.5|8635|8634.1|8635.7|8634.8|8634.7|8633.8|83
1687979700000|2023-06-28 19:15:00|8635.1|8634.2|8635.4|8634.5|8635.6|8634.7|8634.9|8634|88
1687980000000|2023-06-28 19:20:00|8635.5|8634.6|8635.5|8634.6|8635.7|8634.8|8635.3|8634.4|73
1687980300000|2023-06-28 19:25:00|8635.6|8634.7|8635.9|8635|8636.2|8635.3|8635.4|8634.5|81
1687980600000|2023-06-28 19:30:00|8635.8|8634.9|8635.7|8634.8|8636|8635.1|8635.3|8634.4|117
1687980900000|2023-06-28 19:35:00|8635.5|8634.6|8634.8|8633.9|8635.6|8634.7|8634.7|8633.8|62
1687981200000|2023-06-28 19:40:00|8634.7|8633.8|8634.3|8633.4|8634.9|8634|8634.3|8633.4|71
1687981500000|2023-06-28 19:45:00|8634.4|8633.5|8634.7|8633.8|8635.8|8634.9|8634.3|8633.4|99
1687981800000|2023-06-28 19:50:00|8634.6|8633.7|8634.6|8633.7|8635.2|8634.3|8634.2|8633.3|133
1687982100000|2023-06-28 19:55:00|8634.7|8633.8|8635.8|8634.9|8635.8|8634.9|8634.3|8633.4|149
1687982400000|2023-06-28 20:00:00|8635.9|8635|8635.7|8634.8|8635.9|8635|8633.8|8632.9|203
1687982700000|2023-06-28 20:05:00|8635.6|8634.7|8636.5|8635.6|8636.6|8635.7|8635.6|8634.7|82
1687983000000|2023-06-28 20:10:00|8636.4|8635.5|8637.5|8636.6|8637.5|8636.6|8635.7|8634.8|63
1687983300000|2023-06-28 20:15:00|8637.6|8636.7|8637.2|8636.3|8637.7|8636.8|8637.1|8636.2|35
1687983600000|2023-06-28 20:20:00|8637.1|8636.2|8636.8|8635.9|8637.2|8636.3|8636.5|8635.6|48
1687983900000|2023-06-28 20:25:00|8636.7|8635.8|8636.3|8635.4|8637.4|8636.5|8636.2|8635.3|70
1687984200000|2023-06-28 20:30:00|8636.2|8635.3|8636.5|8635.6|8636.6|8635.7|8636|8635.1|38
1687984500000|2023-06-28 20:35:00|8636.4|8635.5|8636.4|8635.5|8636.7|8635.7|8636.3|8635.1|45
1687984800000|2023-06-28 20:40:00|8636.2|8635.3|8635.6|8634.7|8636.3|8635.4|8635.4|8634.4|40
1687985100000|2023-06-28 20:45:00|8635.7|8634.2|8635.7|8634.2|8635.8|8634.5|8635.3|8633.9|28
1687985400000|2023-06-28 20:50:00|8635.8|8634.3|8637.1|8635.6|8637.3|8635.8|8635.8|8634.3|67
1687985700000|2023-06-28 20:55:00|8637.6|8635.2|8638.8|8634.6|8639.1|8635.7|8637.1|8634.2|147
1687986000000|2023-06-28 21:00:00|8640.8|8631.7|8641.5|8630.8|8641.5|8631.8|8640.8|8629|8
1687986300000|2023-06-28 21:05:00|8640.3|8628.4|8639.7|8627.8|8641.3|8629.6|8638.9|8627|30
1687986600000|2023-06-28 21:10:00|8639.2|8627.3|8641.6|8629.7|8642.1|8630.3|8638.1|8627.3|63
1687986900000|2023-06-28 21:15:00|8642.1|8630.2|8641.9|8630|8642.2|8630.3|8641.5|8629.6|11
1687987200000|2023-06-28 21:20:00|8641.1|8629.2|8642.3|8630.4|8643.1|8631.2|8640.7|8628.8|74
1687987500000|2023-06-28 21:25:00|8642|8630.1|8641.3|8629.4|8643.1|8631.2|8639.3|8627.4|156
1687987800000|2023-06-28 21:30:00|8641.4|8629.5|8640.3|8628.4|8643.3|8632|8640.3|8628.4|106
1687988100000|2023-06-28 21:35:00|8640.4|8628.5|8640.8|8628.9|8640.8|8628.9|8640|8628.1|53
1687988400000|2023-06-28 21:40:00|8640.7|8628.8|8639|8631.5|8640.8|8631.5|8639|8628.7|27
1687988700000|2023-06-28 21:45:00|8638.7|8630|8640.4|8631|8641.3|8631.1|8638.6|8629.1|542
1687989000000|2023-06-28 21:50:00|8640.8|8631.1|8639.5|8631.4|8641|8631.4|8639.2|8630.9|72
1687989300000|2023-06-28 21:55:00|8639.4|8631.3|8639.1|8631.1|8641.2|8633|8637.3|8630.8|85
1687989600000|2023-06-28 22:00:00|8640.8|8631|8636.7|8633.3|8641.5|8633.9|8636|8630.8|181
1687989900000|2023-06-28 22:05:00|8636.2|8633.7|8635.7|8634.2|8636.4|8634.7|8635.4|8633.6|57
1687990200000|2023-06-28 22:10:00|8635.8|8634.3|8634.6|8633.1|8635.8|8634.3|8634.6|8633.1|78
1687990500000|2023-06-28 22:15:00|8634.7|8633.2|8635.1|8633.6|8635.4|8634|8634.6|8633.1|45
1687990800000|2023-06-28 22:20:00|8635|8633.5|8635.8|8634.3|8636|8634.7|8634.9|8633.4|29
1687991100000|2023-06-28 22:25:00|8635.9|8634.4|8635.6|8634.1|8635.9|8634.7|8635.1|8633.9|36
1687991400000|2023-06-28 22:30:00|8635.7|8634.2|8635.8|8634.3|8636.1|8634.8|8635.4|8634.2|38
1687991700000|2023-06-28 22:35:00|8635.7|8634.2|8636|8634.5|8636|8634.8|8635.6|8634.1|27
1687992000000|2023-06-28 22:40:00|8635.8|8634.3|8635.5|8634|8636|8634.6|8635.2|8633.7|35
1687992300000|2023-06-28 22:45:00|8635.6|8634.1|8635.7|8634.2|8635.7|8634.2|8635.4|8633.9|15
1687992600000|2023-06-28 22:50:00|8635.6|8634.1|8635.8|8634.3|8635.8|8634.3|8635.5|8634|12
1687992900000|2023-06-28 22:55:00|8635.7|8634.2|8635.7|8634.2|8635.7|8634.2|8635.3|8633.8|31
1687993200000|2023-06-28 23:00:00|8635.8|8634.3|8636|8634.5|8636.1|8634.7|8635.5|8634.1|40
1687993500000|2023-06-28 23:05:00|8635.9|8634.4|8636.5|8635|8636.6|8635.1|8635.9|8634.4|84
1687993800000|2023-06-28 23:10:00|8636.6|8635.1|8636.1|8634.6|8636.7|8635.2|8636.1|8634.6|42
1687994100000|2023-06-28 23:15:00|8636.4|8634.9|8635.1|8633.6|8636.6|8635.4|8634.8|8633.3|64
1687994400000|2023-06-28 23:20:00|8635.2|8633.7|8634.8|8633.3|8635.2|8634.2|8634.7|8633.2|21
1687994700000|2023-06-28 23:25:00|8634.5|8633.6|8634.5|8633|8634.8|8633.7|8634.2|8633|29
1687995000000|2023-06-28 23:30:00|8634.2|8633.3|8634.5|8633.6|8635.3|8634.2|8634.2|8633.1|39
1687995300000|2023-06-28 23:35:00|8634.4|8633.5|8634.6|8633.7|8634.9|8633.9|8634.4|8633.2|49
1687995600000|2023-06-28 23:40:00|8634.5|8633.6|8635|8634.1|8635.3|8634.1|8634.4|8633.3|45
1687995900000|2023-06-28 23:45:00|8634.9|8634|8635.5|8634|8635.7|8634.7|8634.9|8634|37
1687996200000|2023-06-28 23:50:00|8635.6|8634.1|8635.2|8634.3|8635.6|8634.6|8635|8634|51
1687996500000|2023-06-28 23:55:00|8635|8634.1|8634.5|8633.6|8635.2|8634.3|8634.2|8633.3|52
1687996800000|2023-06-29 00:00:00|8634.6|8633.7|8635.6|8634.7|8636.8|8635.5|8634.4|8633.5|163
1687997100000|2023-06-29 00:05:00|8635.5|8634.6|8635.5|8634.6|8636.5|8635.6|8635.3|8634.4|128
1687997400000|2023-06-29 00:10:00|8635.4|8634.5|8635.4|8634.5|8635.9|8634.8|8634.5|8633.6|105
1687997700000|2023-06-29 00:15:00|8635.5|8634.6|8635.4|8634.5|8636.2|8634.9|8634.7|8633.8|131
1687998000000|2023-06-29 00:20:00|8635.3|8634.4|8634.8|8633.9|8635.5|8634.6|8634.5|8633.6|127
1687998300000|2023-06-29 00:25:00|8634.9|8634|8635|8634.1|8635|8634.1|8634.1|8633.2|117
1687998600000|2023-06-29 00:30:00|8634.9|8634|8634.4|8633.5|8635.2|8634.3|8634.4|8633.3|132
1687998900000|2023-06-29 00:35:00|8634.5|8633.6|8635.5|8634.6|8635.7|8634.8|8634|8633|149
1687999200000|2023-06-29 00:40:00|8635.3|8634.4|8635.4|8634.5|8636.2|8635.3|8635|8634.1|93
1687999500000|2023-06-29 00:45:00|8635.5|8634.6|8634.2|8633.3|8635.5|8634.6|8634|8633.1|110
1687999800000|2023-06-29 00:50:00|8634.1|8633.2|8632.9|8632|8634.7|8633.8|8632.9|8632|146
1688000100000|2023-06-29 00:55:00|8633|8632.1|8633.4|8632.5|8634.5|8633.3|8633|8632.1|116
1688000400000|2023-06-29 01:00:00|8633.5|8632.6|8633.2|8632.3|8634|8632.8|8632.8|8631.7|130
1688000700000|2023-06-29 01:05:00|8633.3|8632.4|8633.2|8632.3|8633.6|8632.7|8632.9|8631.9|149
1688001000000|2023-06-29 01:10:00|8633.3|8632.4|8632.1|8631.2|8633.5|8632.6|8631.9|8630.7|128
1688001300000|2023-06-29 01:15:00|8632.2|8631.3|8631.2|8630.3|8632.3|8631.4|8631|8629.9|202
1688001600000|2023-06-29 01:20:00|8631.3|8630.4|8631.1|8629.6|8631.5|8630.5|8630.4|8629.4|200
1688001900000|2023-06-29 01:25:00|8631|8629.5|8630.5|8629.6|8631.1|8630.1|8630.4|8629.2|129
1688002200000|2023-06-29 01:30:00|8630.7|8629.2|8631.6|8630.7|8631.6|8630.7|8630.1|8628.9|125
1688002500000|2023-06-29 01:35:00|8631.5|8630.6|8631.4|8630.5|8631.9|8630.8|8631.1|8630|97
1688002800000|2023-06-29 01:40:00|8631.5|8630.6|8632.1|8631.2|8632.5|8631.6|8631.4|8630.5|189
1688003100000|2023-06-29 01:45:00|8632.2|8631.3|8632.5|8631.6|8632.5|8631.6|8631.3|8630.2|175
1688003400000|2023-06-29 01:50:00|8632.4|8631.5|8632.2|8630.7|8633.4|8631.9|8632|8630.5|145
1688003700000|2023-06-29 01:55:00|8632.3|8630.8|8630.9|8630|8632.7|8631.2|8630.8|8629.9|219
1688004000000|2023-06-29 02:00:00|8630.8|8629.9|8630.4|8629.5|8631|8630.1|8629.9|8629|240
1688004300000|2023-06-29 02:05:00|8630.3|8629.4|8629.6|8628.7|8630.3|8629.4|8629.3|8628|146
1688004600000|2023-06-29 02:10:00|8629.7|8628.8|8627.3|8626.4|8629.7|8628.8|8627.2|8626.3|163
1688004900000|2023-06-29 02:15:00|8627.2|8626.3|8626.3|8625.4|8627.3|8626.4|8626|8625.1|134
1688005200000|2023-06-29 02:20:00|8626.4|8625.5|8627.4|8626.5|8627.8|8626.9|8626.4|8625.5|101
1688005500000|2023-06-29 02:25:00|8627.5|8626.6|8626.9|8626|8627.6|8626.7|8626.6|8625.7|117
1688005800000|2023-06-29 02:30:00|8626.8|8625.9|8626.2|8625.3|8627.1|8626.1|8626|8624.9|116
1688006100000|2023-06-29 02:35:00|8626.3|8625.4|8625.9|8625|8626.4|8625.5|8625.9|8625|98
1688006400000|2023-06-29 02:40:00|8625.8|8624.9|8626|8625.1|8626.7|8625.8|8625.5|8624.6|87
1688006700000|2023-06-29 02:45:00|8626.1|8625.2|8625.8|8624.9|8626.2|8625.3|8625.7|8624.8|40
1688007000000|2023-06-29 02:50:00|8625.7|8624.8|8627.4|8626.5|8627.7|8626.8|8625.6|8624.7|85
1688007300000|2023-06-29 02:55:00|8627.5|8626.6|8627.8|8626.9|8628.4|8627.5|8627|8626.1|107
1688007600000|2023-06-29 03:00:00|8627.9|8627|8628.6|8627.7|8628.8|8627.9|8627.3|8626.4|99
1688007900000|2023-06-29 03:05:00|8628.5|8627.6|8628.8|8627.9|8629.3|8628.4|8628.2|8627.3|98
1688008200000|2023-06-29 03:10:00|8628.9|8628|8628.7|8627.8|8629.3|8628.4|8628.5|8627.3|121
1688008500000|2023-06-29 03:15:00|8628.8|8627.9|8629|8627.5|8629|8628|8628.5|8627.4|74
1688008800000|2023-06-29 03:20:00|8628.9|8627.4|8628|8627.1|8629.1|8628|8627.8|8626.6|109
1688009100000|2023-06-29 03:25:00|8628.1|8627.2|8628.5|8627.6|8628.7|8627.8|8628|8626.8|102
1688009400000|2023-06-29 03:30:00|8628.6|8627.7|8628.7|8627.8|8629|8628.1|8628.5|8627.3|116
1688009700000|2023-06-29 03:35:00|8628.8|8627.9|8629.2|8628.3|8629.6|8628.7|8628.7|8627.8|85
1688010000000|2023-06-29 03:40:00|8629.3|8628.4|8629.3|8628.4|8629.8|8628.6|8629.2|8628|68
1688010300000|2023-06-29 03:45:00|8629.4|8628.5|8628.7|8627.8|8629.4|8628.5|8628.5|8627.6|66
1688010600000|2023-06-29 03:50:00|8628.8|8627.9|8627.9|8627|8628.9|8628|8627.9|8626.7|47
1688010900000|2023-06-29 03:55:00|8628.2|8627.3|8628.1|8627.2|8628.8|8627.7|8627.9|8626.5|51
1688011200000|2023-06-29 04:00:00|8628.2|8627.3|8627.7|8626.8|8628.5|8627.4|8627.6|8626.7|91
1688011500000|2023-06-29 04:05:00|8627.6|8626.7|8627.3|8626.4|8627.7|8626.8|8627.1|8626.2|35
1688011800000|2023-06-29 04:10:00|8627.2|8626.3|8627.2|8626.3|8627.3|8626.4|8626.7|8625.8|59
1688012100000|2023-06-29 04:15:00|8627.3|8626.4|8628.1|8627.2|8628.4|8627.4|8627.1|8626.2|71
1688012400000|2023-06-29 04:20:00|8628.2|8627.3|8627.9|8627|8628.3|8627.4|8627.9|8627|86
1688012700000|2023-06-29 04:25:00|8627.8|8626.9|8627.5|8626.6|8628.1|8626.9|8627.2|8626|94
1688013000000|2023-06-29 04:30:00|8627.4|8626.5|8627.7|8626.8|8628|8627.1|8627.3|8626.2|81
1688013300000|2023-06-29 04:35:00|8627.6|8626.7|8627.3|8626.4|8627.8|8626.9|8627.1|8626.2|105
1688013600000|2023-06-29 04:40:00|8627.2|8626.3|8626.5|8625.6|8627.4|8626.5|8626.4|8625.5|71
1688013900000|2023-06-29 04:45:00|8626.6|8625.7|8625.4|8624.5|8626.6|8625.7|8625.2|8624.3|94
1688014200000|2023-06-29 04:50:00|8625.5|8624.6|8625.2|8623.7|8625.9|8624.7|8624.8|8623.7|101
1688014500000|2023-06-29 04:55:00|8625.3|8623.8|8625.5|8624.6|8625.8|8624.9|8624.1|8622.9|146
1688014800000|2023-06-29 05:00:00|8625.6|8624.7|8626.5|8625.6|8626.9|8626|8625.5|8624.6|93
1688015100000|2023-06-29 05:05:00|8626.4|8625.5|8626.2|8625.3|8626.8|8625.9|8626.1|8625.2|115
1688015400000|2023-06-29 05:10:00|8626.3|8625.4|8628.3|8627.4|8628.4|8627.4|8625.9|8625|125
1688015700000|2023-06-29 05:15:00|8628.4|8627.5|8627.9|8627|8628.5|8627.6|8627.2|8626.2|139
1688016000000|2023-06-29 05:20:00|8627.8|8626.9|8629.1|8628.2|8629.1|8628.2|8627.6|8626.4|95
1688016300000|2023-06-29 05:25:00|8629|8628.1|8629.5|8628.6|8629.8|8628.9|8628.5|8627.3|127
1688016600000|2023-06-29 05:30:00|8629.4|8628.5|8629.5|8628.6|8632.4|8631.3|8629|8628.1|305
1688016900000|2023-06-29 05:35:00|8629.7|8628.8|8627.9|8627|8630.6|8629.6|8627.9|8627|145
1688017200000|2023-06-29 05:40:00|8628|8627.1|8628.2|8627.3|8628.4|8627.5|8627.1|8626.2|145
1688017500000|2023-06-29 05:45:00|8628.1|8627.2|8628|8627.1|8628.6|8627.5|8627.4|8626.5|94
1688017800000|2023-06-29 05:50:00|8627.9|8627|8627.1|8626.2|8628.5|8627.1|8626.9|8626|61
1688018100000|2023-06-29 05:55:00|8627.2|8626.3|8629.2|8627.7|8629.2|8628|8627.2|8626.3|171
1688018400000|2023-06-29 06:00:00|8629.3|8627.8|8629.3|8628.4|8630.6|8629.7|8628.6|8627.5|185
1688018700000|2023-06-29 06:05:00|8629.2|8628.3|8628.4|8627.5|8629.2|8628.3|8627.5|8626.6|214
1688019000000|2023-06-29 06:10:00|8628.5|8627.6|8627.2|8626.3|8628.8|8627.9|8627.1|8626.2|230
1688019300000|2023-06-29 06:15:00|8627.3|8626.4|8627|8626.1|8628.8|8627.9|8626.3|8625.4|148
1688019600000|2023-06-29 06:20:00|8627.1|8626.2|8627.3|8626.4|8627.5|8626.6|8626.3|8625.4|129
1688019900000|2023-06-29 06:25:00|8627.2|8626.3|8629.8|8628.9|8630.5|8629.4|8626.7|8625.8|202
1688020200000|2023-06-29 06:30:00|8629.7|8628.8|8631.4|8630.5|8632.5|8631.6|8628.2|8627.3|213
1688020500000|2023-06-29 06:35:00|8631.2|8630.3|8630.6|8629.7|8633.7|8632.8|8630.6|8629.7|257
1688020800000|2023-06-29 06:40:00|8630.5|8629.6|8630.7|8629.8|8630.7|8629.8|8627.2|8625.9|211
1688021100000|2023-06-29 06:45:00|8630.6|8629.7|8627.4|8626.5|8630.6|8629.7|8627.3|8626.4|146
1688021400000|2023-06-29 06:50:00|8627.3|8626.4|8627.3|8626.4|8629|8628.1|8626.9|8626|187
1688021700000|2023-06-29 06:55:00|8627.4|8626.5|8625.2|8624.3|8627.6|8626.7|8624.8|8623.9|176
1688022000000|2023-06-29 07:00:00|8625.5|8624.6|8633.3|8632.4|8634.2|8633.2|8625.5|8624.6|575
1688022300000|2023-06-29 07:05:00|8633.2|8632.3|8631.3|8630.4|8633.5|8632.6|8630.8|8629.9|281
1688022600000|2023-06-29 07:10:00|8631.4|8630.5|8631.8|8630.9|8633.2|8632.3|8631.2|8630.3|281
1688022900000|2023-06-29 07:15:00|8631.9|8631|8636.7|8635.8|8637.8|8636.9|8631.9|8631|277
1688023200000|2023-06-29 07:20:00|8636.6|8635.7|8636.7|8635.8|8637.2|8636.3|8634.9|8634|283
1688023500000|2023-06-29 07:25:00|8636.8|8635.9|8635.9|8635|8637.9|8637|8635.3|8634.4|246
1688023800000|2023-06-29 07:30:00|8635.8|8634.9|8635.2|8634.3|8636.3|8635.4|8634.6|8633.7|211
1688024100000|2023-06-29 07:35:00|8635.3|8634.4|8637.5|8636.6|8639.1|8638.2|8635.1|8634.2|290
1688024400000|2023-06-29 07:40:00|8637.6|8636.7|8637.9|8637|8638.3|8637.4|8636.7|8635.8|182
1688024700000|2023-06-29 07:45:00|8637.8|8636.9|8636.6|8635.7|8638.6|8637.7|8635.4|8634.5|149
1688025000000|2023-06-29 07:50:00|8636.5|8635.6|8635.3|8634.4|8637|8636.1|8635.1|8634.2|172
1688025300000|2023-06-29 07:55:00|8635.4|8634.5|8632.9|8632|8635.4|8634.5|8631.7|8630.8|239
1688025600000|2023-06-29 08:00:00|8633.3|8631.8|8634|8633.1|8635|8634.1|8632.6|8631.2|220
1688025900000|2023-06-29 08:05:00|8634.1|8633.2|8636|8635.1|8636.1|8635.2|8633|8632.1|222
1688026200000|2023-06-29 08:10:00|8635.9|8635|8630.9|8630|8636.1|8635.2|8630.5|8629.6|207
1688026500000|2023-06-29 08:15:00|8630.8|8629.9|8628|8627.1|8631.3|8630.4|8628|8627.1|348
1688026800000|2023-06-29 08:20:00|8628.1|8627.2|8631.5|8630.6|8632.4|8631.5|8628|8627.1|215
1688027100000|2023-06-29 08:25:00|8631.6|8630.7|8629.2|8627.7|8631.7|8630.8|8627.9|8627|187
1688027400000|2023-06-29 08:30:00|8629.1|8627.6|8633.1|8632.2|8636.1|8635.1|8628.2|8627.3|255
1688027700000|2023-06-29 08:35:00|8633|8632.1|8633.3|8632.4|8634.8|8633.9|8632.9|8632|182
1688028000000|2023-06-29 08:40:00|8633|8632.1|8634.6|8633.7|8634.8|8633.9|8631.5|8630.6|189
1688028300000|2023-06-29 08:45:00|8634.7|8633.8|8630.8|8629.9|8634.9|8634|8629.1|8628.2|287
1688028600000|2023-06-29 08:50:00|8630.9|8630|8632|8631.1|8632.5|8631.6|8630.4|8629.5|194
1688028900000|2023-06-29 08:55:00|8631.9|8631|8631.4|8629.9|8632.2|8631.3|8629.5|8628.6|139
1688029200000|2023-06-29 09:00:00|8631.3|8629.8|8632|8631.1|8632.7|8631.8|8630.2|8629.3|189
1688029500000|2023-06-29 09:05:00|8632.1|8631.2|8630.5|8629.6|8632.2|8631.3|8630.3|8629.4|137
1688029800000|2023-06-29 09:10:00|8630.4|8629.5|8632.4|8631.5|8632.4|8631.5|8629.8|8628.9|142
1688030100000|2023-06-29 09:15:00|8632.3|8631.4|8634.6|8633.7|8634.8|8633.9|8632.3|8631.4|113
1688030400000|2023-06-29 09:20:00|8634.7|8633.8|8635.9|8635|8635.9|8635|8632.7|8631.8|185
1688030700000|2023-06-29 09:25:00|8635.8|8634.9|8635.7|8634.8|8636.9|8636|8634.1|8633.2|207
1688031000000|2023-06-29 09:30:00|8635.6|8634.7|8635|8634.1|8635.7|8634.8|8634.5|8633.6|168
1688031300000|2023-06-29 09:35:00|8634.9|8634|8635.1|8634.2|8635.7|8634.8|8634.5|8633.6|159
1688031600000|2023-06-29 09:40:00|8635|8634.1|8634.4|8633.5|8636.6|8635.7|8633.9|8633|162
1688031900000|2023-06-29 09:45:00|8634.3|8633.4|8633.1|8632.2|8634.5|8633.6|8633|8632.1|176
1688032200000|2023-06-29 09:50:00|8633.2|8632.3|8632.2|8631.3|8633.5|8632.6|8631.9|8631|111
1688032500000|2023-06-29 09:55:00|8632.3|8631.4|8632.8|8631.9|8633.9|8633|8632.1|8631.2|153
1688032800000|2023-06-29 10:00:00|8632.9|8632|8636.5|8635.6|8636.5|8635.6|8632.3|8631.4|166
1688033100000|2023-06-29 10:05:00|8636.6|8635.7|8637.4|8636.5|8637.7|8636.8|8635.7|8634.8|146
1688033400000|2023-06-29 10:10:00|8637.5|8636.6|8636|8635.1|8637.5|8636.6|8636|8635.1|127
1688033700000|2023-06-29 10:15:00|8635.9|8635|8634.9|8634|8636.1|8635|8633.8|8632.9|174
1688034000000|2023-06-29 10:20:00|8634.8|8633.9|8632.7|8631.8|8634.8|8633.9|8631.5|8630.6|155
1688034300000|2023-06-29 10:25:00|8632.8|8631.9|8631.7|8630.8|8633.8|8632.9|8631|8630.1|230
1688034600000|2023-06-29 10:30:00|8631.8|8630.9|8629.2|8628.3|8632.5|8631.6|8629.2|8628.3|198
1688034900000|2023-06-29 10:35:00|8629.3|8628.4|8630.5|8629.6|8631.8|8630.9|8629|8628.1|145
1688035200000|2023-06-29 10:40:00|8630.4|8629.5|8629.4|8628.5|8630.5|8629.6|8627.9|8627|169
1688035500000|2023-06-29 10:45:00|8629.3|8628.4|8630.3|8629.4|8631|8630.1|8629.1|8628.2|133
1688035800000|2023-06-29 10:50:00|8630.5|8629.6|8631.5|8630.6|8632.1|8631.2|8630.1|8629.2|110
1688036100000|2023-06-29 10:55:00|8631.6|8630.7|8634.8|8633.9|8634.9|8634|8631.4|8630.5|177
1688036400000|2023-06-29 11:00:00|8634.9|8634|8636.4|8635.5|8637.3|8636.4|8633.6|8632.7|137
1688036700000|2023-06-29 11:05:00|8636.3|8635.4|8636.3|8635.4|8638|8637.1|8636.3|8635.4|118
1688037000000|2023-06-29 11:10:00|8636.5|8635.6|8637.8|8636.9|8638.3|8637.4|8634.6|8633.7|168
1688037300000|2023-06-29 11:15:00|8637.9|8637|8638.1|8637.2|8639.2|8638.3|8637.7|8636.8|139
1688037600000|2023-06-29 11:20:00|8638|8637.1|8636.6|8635.7|8638.1|8637.2|8635.6|8634.7|129
1688037900000|2023-06-29 11:25:00|8636.3|8635.4|8639.2|8638.3|8639.3|8638.4|8635.9|8635|178
1688038200000|2023-06-29 11:30:00|8639.1|8638.2|8639.9|8639|8640.9|8640|8638.9|8638|191
1688038500000|2023-06-29 11:35:00|8640.2|8639.3|8641|8640.1|8641.4|8640.5|8639.5|8638.6|192
1688038800000|2023-06-29 11:40:00|8641.1|8640.2|8642|8641.1|8642.7|8641.8|8641|8640.1|93
1688039100000|2023-06-29 11:45:00|8642.1|8641.2|8640.1|8639.2|8642.7|8641.8|8639.8|8638.9|141
1688039400000|2023-06-29 11:50:00|8640.2|8639.3|8642.9|8642|8643.6|8642.7|8640.2|8639.3|139
1688039700000|2023-06-29 11:55:00|8643|8642.1|8643.7|8642.2|8644|8642.6|8641.6|8640.7|165
1688040000000|2023-06-29 12:00:00|8644.1|8641.8|8639.2|8638.3|8644.2|8642.3|8639.1|8638.2|217
1688040300000|2023-06-29 12:05:00|8639.1|8638.2|8640.5|8639.6|8640.5|8639.6|8638.3|8637.4|161
1688040600000|2023-06-29 12:10:00|8640.4|8639.5|8636.3|8635.4|8640.9|8640|8636.3|8635.4|166
1688040900000|2023-06-29 12:15:00|8636.4|8635.5|8637.5|8636.6|8638|8637.1|8636.3|8635.4|140
1688041200000|2023-06-29 12:20:00|8637.4|8636.5|8636.4|8635.5|8638.1|8637.2|8635.8|8634.9|198
1688041500000|2023-06-29 12:25:00|8636.3|8635.4|8641|8632.6|8641|8637.1|8636.1|8632.4|248
1688041800000|2023-06-29 12:30:00|8641.2|8632.4|8637.7|8636.8|8643.8|8642.3|8636.6|8632.4|1046
1688042100000|2023-06-29 12:35:00|8637.6|8636.7|8639.1|8638.2|8640.6|8639.7|8637.1|8636.2|541
1688042400000|2023-06-29 12:40:00|8639.2|8638.3|8637.3|8636.4|8640.3|8639.4|8635.1|8634.2|404
1688042700000|2023-06-29 12:45:00|8637.4|8636.5|8638.8|8637.9|8641|8640|8637.3|8636.4|412
1688043000000|2023-06-29 12:50:00|8639|8638.1|8635.7|8634.8|8640.4|8639.5|8635|8634.1|468
1688043300000|2023-06-29 12:55:00|8635.6|8634.7|8631.6|8630.7|8635.6|8634.7|8628.5|8627.6|607
1688043600000|2023-06-29 13:00:00|8631.7|8630.8|8625.4|8624.5|8631.7|8630.8|8623.2|8622|578
1688043900000|2023-06-29 13:05:00|8625.3|8624.4|8625.3|8624.4|8628.2|8627.3|8625.2|8624.3|403
1688044200000|2023-06-29 13:10:00|8625.4|8624.5|8626|8625.1|8627.2|8626.3|8621.3|8620.4|349
1688044500000|2023-06-29 13:15:00|8626.2|8625.3|8622.8|8621.9|8626.6|8625.7|8622.5|8621.6|311
1688044800000|2023-06-29 13:20:00|8622.6|8621.7|8624.9|8624|8625.1|8624.2|8621.5|8620.6|293
1688045100000|2023-06-29 13:25:00|8624.8|8623.9|8626.1|8625.2|8628.3|8627.4|8624.8|8623.9|301
1688045400000|2023-06-29 13:30:00|8626.2|8625.3|8630.8|8629.9|8631.8|8630.9|8625.6|8624.7|358
1688045700000|2023-06-29 13:35:00|8630.9|8630|8626.5|8625.6|8631|8630|8626.5|8625.6|319
1688046000000|2023-06-29 13:40:00|8626.7|8625.8|8625.9|8625|8628.8|8627.9|8625.4|8624.5|371
1688046300000|2023-06-29 13:45:00|8626|8625.1|8625.8|8624.9|8627.4|8626.5|8624.7|8623.8|383
1688046600000|2023-06-29 13:50:00|8626|8625.1|8627.5|8626.6|8627.8|8626.9|8624.3|8623.4|295
1688046900000|2023-06-29 13:55:00|8627.4|8626.5|8627.9|8627|8629.2|8627.7|8625|8624.1|306
1688047200000|2023-06-29 14:00:00|8627.8|8626.9|8626.1|8625.2|8628.3|8627.4|8625.7|8624.8|368
1688047500000|2023-06-29 14:05:00|8626|8625.1|8626.7|8625.8|8627.3|8626.4|8624.1|8623.2|379
1688047800000|2023-06-29 14:10:00|8626.9|8626|8625.1|8624.2|8628.5|8627.6|8624.8|8623.9|362
1688048100000|2023-06-29 14:15:00|8625|8624.1|8626.1|8625.2|8629.5|8628.6|8623.5|8622.6|406
1688048400000|2023-06-29 14:20:00|8626|8625.1|8627.9|8627|8628.2|8627.3|8625.2|8624.3|354
1688048700000|2023-06-29 14:25:00|8627.8|8626.9|8630|8629.1|8630.2|8629.3|8624.8|8623.9|397
1688049000000|2023-06-29 14:30:00|8630.2|8629.3|8627.5|8626.6|8630.5|8629.6|8627.4|8626.5|327
1688049300000|2023-06-29 14:35:00|8627.6|8626.7|8627.4|8626.5|8628.1|8627.2|8626.3|8625.4|279
1688049600000|2023-06-29 14:40:00|8627.5|8626.6|8627.4|8626.5|8627.9|8627|8624.1|8623.2|350
1688049900000|2023-06-29 14:45:00|8627.3|8626.4|8627.4|8626.5|8628.4|8627.5|8626.1|8625.2|364
1688050200000|2023-06-29 14:50:00|8627.3|8626.4|8629.6|8628.7|8630.7|8629.8|8626.8|8625.9|385
1688050500000|2023-06-29 14:55:00|8629.5|8628.6|8630.8|8629.9|8631.1|8630.2|8628.4|8627.5|323
1688050800000|2023-06-29 15:00:00|8630.7|8629.8|8632.8|8631.9|8633.2|8632.3|8627.7|8626.8|373
1688051100000|2023-06-29 15:05:00|8632.7|8631.8|8632.3|8631.4|8633.4|8632.5|8631.3|8630.4|283
1688051400000|2023-06-29 15:10:00|8632.4|8631.5|8633|8632.1|8634.4|8633.5|8631.9|8631|230
1688051700000|2023-06-29 15:15:00|8633.1|8632.2|8633|8632.1|8635.1|8634.2|8632.7|8631.8|193
1688052000000|2023-06-29 15:20:00|8633.1|8632.2|8632.8|8631.9|8633.4|8632.5|8631.4|8630.5|240
1688052300000|2023-06-29 15:25:00|8632.9|8632|8632.1|8631.2|8633.1|8632.2|8631.1|8630.2|180
1688052600000|2023-06-29 15:30:00|8632.2|8631.3|8631|8630.1|8632.4|8631.5|8630.3|8629.4|205
1688052900000|2023-06-29 15:35:00|8631.1|8630.2|8629.1|8628.2|8631.7|8630.8|8628.7|8627.8|214
1688053200000|2023-06-29 15:40:00|8629|8628.1|8628.2|8627.3|8629.2|8628.3|8627.6|8626.7|209
1688053500000|2023-06-29 15:45:00|8628.3|8627.4|8628.6|8627.7|8628.9|8628|8626.9|8626|206
1688053800000|2023-06-29 15:50:00|8628.5|8627.6|8628|8627.1|8628.5|8627.6|8625.9|8625|241
1688054100000|2023-06-29 15:55:00|8628.1|8627.2|8625.3|8624.4|8628.9|8628|8625.3|8624.4|237
1688054400000|2023-06-29 16:00:00|8625.4|8624.5|8626.1|8625.2|8626.3|8625.4|8624.2|8623.3|199
1688054700000|2023-06-29 16:05:00|8626|8625.1|8624.4|8623.5|8626.1|8625.2|8623.9|8623|167
1688055000000|2023-06-29 16:10:00|8624.3|8623.4|8623.1|8622.2|8625.1|8624.2|8622.8|8621.9|158
1688055300000|2023-06-29 16:15:00|8623.2|8622.3|8621.9|8621|8624|8623.1|8621.6|8620.7|177
1688055600000|2023-06-29 16:20:00|8622.1|8621.2|8621.8|8620.9|8622.2|8621.3|8620.9|8620|181
1688055900000|2023-06-29 16:25:00|8622|8621.1|8620.6|8619.7|8622.5|8621.6|8620.2|8619.3|188
1688056200000|2023-06-29 16:30:00|8620.5|8619.6|8620.4|8619.5|8621.2|8620.3|8620.2|8619.3|176
1688056500000|2023-06-29 16:35:00|8620.3|8619.4|8619.8|8618.9|8620.8|8619.9|8619.4|8618.5|204
1688056800000|2023-06-29 16:40:00|8619.7|8618.8|8617.1|8616.2|8619.8|8618.9|8617.1|8616.2|172
1688057100000|2023-06-29 16:45:00|8617.2|8616.3|8615.8|8614.9|8618.1|8617|8615.7|8614.8|110
1688057400000|2023-06-29 16:50:00|8615.7|8614.8|8614|8613.1|8616.1|8615.2|8613.7|8612.8|166
1688057700000|2023-06-29 16:55:00|8613.9|8613|8611.8|8610.9|8614|8613.1|8611.4|8610.5|187
1688058000000|2023-06-29 17:00:00|8611.9|8611|8612.8|8611.9|8612.9|8612|8611.2|8610.3|134
1688058300000|2023-06-29 17:05:00|8612.7|8611.8|8612.6|8611.7|8613.5|8612.6|8612.6|8611.7|89
1688058600000|2023-06-29 17:10:00|8612.5|8611.6|8614.1|8613.2|8614.1|8613.2|8612.2|8611.3|101
1688058900000|2023-06-29 17:15:00|8614|8613.1|8614.7|8613.8|8616|8615.1|8614|8613.1|142
1688059200000|2023-06-29 17:20:00|8614.8|8613.9|8614.8|8613.9|8614.9|8614|8614.1|8613.2|104
1688059500000|2023-06-29 17:25:00|8614.9|8614|8617.3|8616.4|8617.4|8616.5|8614.6|8613.7|151
1688059800000|2023-06-29 17:30:00|8617.2|8616.3|8618.5|8617.6|8618.6|8617.7|8615.9|8615|136
1688060100000|2023-06-29 17:35:00|8618.4|8617.5|8618.6|8617.7|8619.5|8618.6|8618.2|8617.3|118
1688060400000|2023-06-29 17:40:00|8618.4|8617.5|8618.6|8617.7|8618.7|8617.8|8618|8617.1|109
1688060700000|2023-06-29 17:45:00|8618.5|8617.6|8617|8616.1|8618.8|8617.9|8617|8616.1|121
1688061000000|2023-06-29 17:50:00|8616.9|8616|8617.2|8616.3|8617.6|8616.7|8616.7|8615.8|80
1688061300000|2023-06-29 17:55:00|8617.3|8616.4|8618.9|8618|8619.4|8618.5|8617|8616.1|165
1688061600000|2023-06-29 18:00:00|8618.8|8617.9|8619.2|8618.3|8619.6|8618.7|8618|8617.1|128
1688061900000|2023-06-29 18:05:00|8619.5|8618.6|8619.2|8618.3|8620|8619.1|8618.8|8617.9|137
1688062200000|2023-06-29 18:10:00|8619.1|8618.2|8618.8|8617.9|8619.5|8618.6|8618.5|8617.6|76
1688062500000|2023-06-29 18:15:00|8618.7|8617.8|8618.6|8617.7|8619.4|8618.5|8618.1|8617.2|111
1688062800000|2023-06-29 18:20:00|8618.7|8617.8|8618.8|8617.9|8619|8618.1|8618.5|8617.6|79
1688063100000|2023-06-29 18:25:00|8618.7|8617.8|8618|8617.1|8619.1|8618.2|8617.8|8616.9|108
1688063400000|2023-06-29 18:30:00|8617.9|8617|8616.6|8615.7|8617.9|8617|8616.5|8615.6|118
1688063700000|2023-06-29 18:35:00|8616.7|8615.8|8615.7|8614.8|8616.8|8615.9|8614.8|8613.9|124
1688064000000|2023-06-29 18:40:00|8615.6|8614.7|8616.9|8616|8617|8616.1|8615.6|8614.7|73
1688064300000|2023-06-29 18:45:00|8616.8|8615.9|8617.9|8617|8618.3|8617.4|8616.8|8615.9|95
1688064600000|2023-06-29 18:50:00|8617.8|8616.9|8617.3|8616.4|8618|8617.1|8617.2|8616.3|84
1688064900000|2023-06-29 18:55:00|8617.2|8616.3|8615.8|8614.9|8617.2|8616.3|8615.4|8614.5|128
1688065200000|2023-06-29 19:00:00|8615.7|8614.8|8616.4|8615.5|8616.7|8615.8|8615.3|8614.4|72
1688065500000|2023-06-29 19:05:00|8616.6|8615.7|8617.3|8616.4|8617.8|8616.9|8616.3|8615.4|79
1688065800000|2023-06-29 19:10:00|8617.4|8616.5|8617|8616.1|8617.4|8616.5|8616.5|8615.6|61
1688066100000|2023-06-29 19:15:00|8616.9|8616|8617.2|8616.3|8617.9|8617|8616.8|8615.9|88
1688066400000|2023-06-29 19:20:00|8617.3|8616.4|8617.2|8616.3|8617.4|8616.5|8616.4|8615.5|75
1688066700000|2023-06-29 19:25:00|8617.1|8616.2|8617.7|8616.8|8617.8|8616.9|8616.9|8616|86
1688067000000|2023-06-29 19:30:00|8617.8|8616.9|8618.6|8617.7|8618.8|8617.9|8617.4|8616.5|77
1688067300000|2023-06-29 19:35:00|8618.7|8617.8|8617.6|8616.7|8618.8|8617.9|8617|8616.1|74
1688067600000|2023-06-29 19:40:00|8617.7|8616.8|8618.9|8618|8619.2|8618.3|8617.2|8616.3|107
1688067900000|2023-06-29 19:45:00|8619|8618.1|8618.4|8617.5|8619.3|8618.4|8618|8617.1|104
1688068200000|2023-06-29 19:50:00|8618.5|8617.6|8618.4|8617.5|8618.8|8617.9|8617.9|8617|70
1688068500000|2023-06-29 19:55:00|8618.6|8617.7|8617.3|8616.4|8619.1|8618.2|8617.1|8616.2|121
1688068800000|2023-06-29 20:00:00|8617.4|8616.5|8617.1|8616.2|8617.6|8616.7|8616.6|8615.7|83
1688069100000|2023-06-29 20:05:00|8617.2|8616.3|8617.2|8616.3|8618|8617.1|8617.1|8616.2|69
1688069400000|2023-06-29 20:10:00|8617.1|8616.2|8618.2|8617.3|8618.3|8617.4|8617.1|8616.2|102
1688069700000|2023-06-29 20:15:00|8618.1|8617.2|8616.9|8616|8618.6|8617.3|8616.7|8615.8|52
1688070000000|2023-06-29 20:20:00|8616.6|8615.7|8616.8|8615.9|8617.2|8616.3|8616.4|8615.5|49
1688070300000|2023-06-29 20:25:00|8616.7|8615.8|8617.3|8616.4|8618.1|8617.2|8616.7|8615.8|43
1688070600000|2023-06-29 20:30:00|8617.2|8616.3|8616.8|8615.3|8617.7|8616.5|8616.2|8615.1|69
1688070900000|2023-06-29 20:35:00|8616.5|8615.6|8615.9|8615|8616.9|8615.8|8615.9|8615|51
1688071200000|2023-06-29 20:40:00|8615.8|8614.9|8616|8615.1|8616|8615.1|8614.9|8614|48
1688071500000|2023-06-29 20:45:00|8616.3|8614.8|8616.7|8615.2|8617.1|8615.7|8616.2|8614.7|61
1688071800000|2023-06-29 20:50:00|8616.6|8615.1|8616.9|8615.4|8617.1|8615.6|8616.6|8615.1|38
1688072100000|2023-06-29 20:55:00|8617.3|8614.9|8617.3|8611.7|8617.7|8615.3|8614.9|8611.3|230
1688072400000|2023-06-29 21:00:00|8617.4|8611.5|8622.1|8610.2|8622.1|8611.5|8617.4|8607.6|23
1688072700000|2023-06-29 21:05:00|8621.9|8610|8622.8|8610.9|8623|8611.1|8621.1|8609.2|90
1688073000000|2023-06-29 21:10:00|8622.6|8610.7|8623.3|8611.4|8623.5|8611.6|8622.6|8610.7|30
1688073300000|2023-06-29 21:15:00|8623.2|8611.3|8622.7|8611.7|8623.2|8611.9|8621.8|8611.1|35
1688073600000|2023-06-29 21:20:00|8622.8|8611.6|8621.9|8610|8623.4|8612.4|8621.1|8609.2|73
1688073900000|2023-06-29 21:25:00|8622|8610.1|8621.1|8609.2|8622.2|8610.7|8620.1|8608.5|49
1688074200000|2023-06-29 21:30:00|8621.2|8609.3|8619.3|8609.6|8621.5|8609.6|8619.2|8608.2|40
1688074500000|2023-06-29 21:35:00|8619.2|8609.5|8619.9|8610.1|8620|8610.2|8619.2|8609.5|20
1688074800000|2023-06-29 21:40:00|8620.3|8610.2|8620.7|8609.1|8621.8|8611.5|8618.9|8609|30
1688075100000|2023-06-29 21:45:00|8619.3|8609.4|8619.1|8612|8621.6|8612.3|8617.7|8609.3|216
1688075400000|2023-06-29 21:50:00|8619|8612.1|8619|8611|8622.5|8612.6|8618.9|8610.5|310
1688075700000|2023-06-29 21:55:00|8618.9|8610.8|8618.8|8612.9|8621|8612.9|8618.4|8609.6|231
1688076000000|2023-06-29 22:00:00|8619.1|8613.1|8617.4|8613.2|8621.7|8613.9|8615.4|8610.5|187
1688076300000|2023-06-29 22:05:00|8616.9|8613.6|8615.5|8614|8616.9|8614.5|8615.4|8613.5|73
1688076600000|2023-06-29 22:10:00|8615.6|8614.1|8614.5|8613|8616.1|8614.1|8614.1|8612.6|75
1688076900000|2023-06-29 22:15:00|8614.6|8613.1|8614.6|8613.1|8614.7|8613.2|8613.5|8612|87
1688077200000|2023-06-29 22:20:00|8614.7|8613.2|8615|8613.5|8615.1|8613.6|8614.4|8612.9|47
1688077500000|2023-06-29 22:25:00|8614.9|8613.4|8615.8|8614.3|8615.9|8614.4|8614.9|8613.4|61
1688077800000|2023-06-29 22:30:00|8615.9|8614.4|8616|8614.5|8616.2|8614.7|8615.7|8614.2|46
1688078100000|2023-06-29 22:35:00|8615.9|8614.4|8615.8|8614.3|8616.1|8614.6|8615.6|8614.1|27
1688078400000|2023-06-29 22:40:00|8615.7|8614.2|8615.7|8614.2|8616.1|8614.6|8615.6|8614.1|37
1688078700000|2023-06-29 22:45:00|8615.5|8614|8616.2|8614.7|8616.3|8614.8|8615.5|8614|34
1688079000000|2023-06-29 22:50:00|8616.1|8614.6|8616|8614.5|8616.1|8614.9|8615.6|8614.4|29
1688079300000|2023-06-29 22:55:00|8615.5|8614.6|8615.9|8615|8616.1|8615|8615.3|8614.2|43
1688079600000|2023-06-29 23:00:00|8615.8|8614.9|8617.3|8615.8|8617.7|8616.2|8615.8|8614.7|86
1688079900000|2023-06-29 23:05:00|8617.4|8615.9|8617.9|8616.4|8617.9|8616.7|8617.1|8615.7|38
1688080200000|2023-06-29 23:10:00|8617.8|8616.3|8617.8|8616.3|8618|8616.9|8617.3|8616|47
1688080500000|2023-06-29 23:15:00|8617.7|8616.2|8616.4|8615.5|8617.7|8616.4|8616.4|8615.5|57
1688080800000|2023-06-29 23:20:00|8616.5|8615.6|8616.8|8615.3|8616.8|8615.7|8616.3|8615|36
1688081100000|2023-06-29 23:25:00|8616.5|8615.6|8616.1|8614.6|8616.6|8615.7|8615.6|8614.4|29
1688081400000|2023-06-29 23:30:00|8616.2|8614.7|8616.5|8615.6|8616.6|8615.7|8615.6|8614.3|49
1688081700000|2023-06-29 23:35:00|8616.9|8615.4|8617.2|8616.3|8617.3|8616.4|8616.4|8615.2|55
1688082000000|2023-06-29 23:40:00|8617.1|8616.2|8618|8617.1|8618.2|8617.3|8617|8616.1|42
1688082300000|2023-06-29 23:45:00|8618.1|8617.2|8617.2|8616.3|8618.3|8617.2|8617.2|8616.3|27
1688082600000|2023-06-29 23:50:00|8617.4|8615.9|8616.7|8615.8|8617.5|8616.3|8616.4|8615.5|54
1688082900000|2023-06-29 23:55:00|8616.8|8615.9|8616.1|8615.2|8617.4|8616.5|8615.7|8614.8|69
1688083200000|2023-06-30 00:00:00|8616.2|8615.3|8614.9|8614|8616.7|8615.8|8614.7|8613.5|223
1688083500000|2023-06-30 00:05:00|8615.1|8613.6|8613.9|8613|8615.2|8613.8|8613.8|8612.8|126
1688083800000|2023-06-30 00:10:00|8614|8613.1|8614.4|8613.5|8614.7|8613.8|8613.6|8612.7|114
1688084100000|2023-06-30 00:15:00|8614.5|8613.6|8613.9|8613|8615.1|8614.2|8613.7|8612.5|136
1688084400000|2023-06-30 00:20:00|8613.8|8612.9|8613.3|8612.4|8614|8613.1|8612.5|8611.4|165
1688084700000|2023-06-30 00:25:00|8613.2|8612.3|8613.4|8612.5|8613.9|8613|8612.9|8612|114
1688085000000|2023-06-30 00:30:00|8613.3|8612.4|8612.7|8611.8|8613.4|8612.5|8612.5|8611.3|106
1688085300000|2023-06-30 00:35:00|8612.8|8611.9|8613.5|8612.6|8613.8|8612.9|8612.6|8611.4|126
1688085600000|2023-06-30 00:40:00|8613.6|8612.7|8614.3|8613.4|8614.5|8613.6|8613.4|8612.5|89
1688085900000|2023-06-30 00:45:00|8614.4|8613.5|8614.9|8614|8615|8614.1|8614.2|8613.2|76
1688086200000|2023-06-30 00:50:00|8615|8614.1|8615.2|8614.3|8616.5|8615.6|8614.1|8613.2|136
1688086500000|2023-06-30 00:55:00|8615.3|8614.4|8617|8616.1|8617.3|8616.2|8615.3|8614.4|207
1688086800000|2023-06-30 01:00:00|8617.1|8616.2|8616.9|8616|8617.6|8616.7|8616.6|8615.7|121
1688087100000|2023-06-30 01:05:00|8617.2|8615.7|8617.1|8616.2|8617.6|8616.7|8617|8615.6|82
1688087400000|2023-06-30 01:10:00|8617.2|8616.3|8616.7|8615.8|8617.5|8616.6|8616.6|8615.7|98
1688087700000|2023-06-30 01:15:00|8616.8|8615.9|8616.1|8615.2|8617.2|8616.3|8616.1|8615|157
1688088000000|2023-06-30 01:20:00|8616|8615.1|8616.1|8615.2|8616.9|8615.7|8615.8|8614.9|95
1688088300000|2023-06-30 01:25:00|8616.4|8615.5|8615.6|8614.1|8616.4|8615.5|8614.9|8614|126
1688088600000|2023-06-30 01:30:00|8615.7|8614.2|8613.9|8613|8615.9|8614.9|8613.6|8612.7|135
1688088900000|2023-06-30 01:35:00|8613.8|8612.9|8613.5|8612.6|8614|8613.1|8613.3|8612.2|142
1688089200000|2023-06-30 01:40:00|8613.7|8612.2|8612.8|8611.9|8613.7|8612.7|8612.5|8611.6|103
1688089500000|2023-06-30 01:45:00|8612.7|8611.8|8612.6|8611.7|8613|8611.9|8612.4|8611.3|92
1688089800000|2023-06-30 01:50:00|8612.8|8611.9|8612.6|8611.7|8613.9|8613|8612.6|8611.7|94
1688090100000|2023-06-30 01:55:00|8612.5|8611.6|8610.9|8609.4|8613.1|8611.8|8610.8|8609.3|107
1688090400000|2023-06-30 02:00:00|8610.8|8609.3|8610.8|8609.9|8611.2|8610|8610.2|8608.9|128
1688090700000|2023-06-30 02:05:00|8610.9|8610|8611.3|8610.4|8611.9|8610.8|8610.7|8609.6|123
1688091000000|2023-06-30 02:10:00|8611.4|8610.5|8610.9|8610|8611.7|8610.6|8610.9|8609.9|93
1688091300000|2023-06-30 02:15:00|8610.8|8609.9|8611.8|8610.3|8611.9|8610.7|8610.8|8609.9|110
1688091600000|2023-06-30 02:20:00|8611.7|8610.2|8611.3|8610.4|8612|8610.8|8611|8610.1|111
1688091900000|2023-06-30 02:25:00|8611.2|8610.3|8612|8610.5|8612.3|8610.8|8610.9|8609.9|100
1688092200000|2023-06-30 02:30:00|8611.9|8610.4|8612.4|8611.5|8612.9|8611.7|8611.5|8610.1|148
1688092500000|2023-06-30 02:35:00|8612.3|8611.4|8612.8|8611.9|8613|8612|8612.1|8611.2|66
1688092800000|2023-06-30 02:40:00|8612.9|8612|8612.8|8611.9|8613.2|8612.1|8612.6|8611.7|88
1688093100000|2023-06-30 02:45:00|8612.9|8612|8613|8612.1|8613.4|8612.5|8612.6|8611.7|102
1688093400000|2023-06-30 02:50:00|8613.1|8612.2|8613.2|8612.3|8613.5|8612.4|8612.9|8612|65
1688093700000|2023-06-30 02:55:00|8613.1|8612.2|8612.9|8612|8613.7|8612.8|8612.8|8611.9|115
1688094000000|2023-06-30 03:00:00|8612.8|8611.9|8613.4|8612.5|8614.1|8613|8612.8|8611.7|106
1688094300000|2023-06-30 03:05:00|8613.7|8612.2|8613.4|8612.5|8613.8|8612.7|8613.2|8612.1|104
1688094600000|2023-06-30 03:10:00|8613.3|8612.4|8613.5|8612.6|8614.1|8612.9|8613.2|8612|75
1688094900000|2023-06-30 03:15:00|8613.6|8612.7|8614.5|8613.6|8614.8|8613.9|8613.5|8612.3|88
1688095200000|2023-06-30 03:20:00|8614.6|8613.7|8613.7|8612.8|8614.8|8613.7|8612.9|8612|88
1688095500000|2023-06-30 03:25:00|8613.6|8612.7|8613.9|8613|8614.3|8613.2|8613.6|8612.6|60
1688095800000|2023-06-30 03:30:00|8614|8613.1|8614.8|8613.9|8615.3|8614.1|8613.7|8612.8|128
1688096100000|2023-06-30 03:35:00|8614.9|8614|8615|8614.1|8615.5|8614.4|8614.8|8613.7|86
1688096400000|2023-06-30 03:40:00|8614.9|8614|8615.6|8614.1|8615.6|8614.4|8614.5|8613.6|91
1688096700000|2023-06-30 03:45:00|8615.2|8614.3|8615.4|8614.5|8615.8|8614.6|8615|8614|101
1688097000000|2023-06-30 03:50:00|8615.3|8614.4|8614.9|8613.4|8616|8615.1|8614.6|8613.4|76
1688097300000|2023-06-30 03:55:00|8614.8|8613.3|8615.6|8614.7|8615.8|8614.9|8614.3|8613.2|72
1688097600000|2023-06-30 04:00:00|8615.5|8614.6|8614.4|8613.5|8615.6|8614.7|8613.9|8613|98
1688097900000|2023-06-30 04:05:00|8614.5|8613.6|8614|8613.1|8614.5|8613.6|8613.8|8612.9|91
1688098200000|2023-06-30 04:10:00|8614.1|8613.2|8614.1|8613.2|8614.4|8613.4|8613.8|8612.6|89
1688098500000|2023-06-30 04:15:00|8614|8613.1|8613|8612.1|8614.5|8613.6|8612.9|8612|68
1688098800000|2023-06-30 04:20:00|8613.1|8612.2|8613.6|8612.1|8614|8613|8613.1|8612.1|62
1688099100000|2023-06-30 04:25:00|8613.7|8612.2|8613.3|8612.4|8613.7|8612.7|8612.8|8611.9|96
1688099400000|2023-06-30 04:30:00|8613.4|8612.5|8612.3|8611.4|8613.7|8612.6|8612.2|8611.1|135
1688099700000|2023-06-30 04:35:00|8612.4|8611.5|8612.3|8611.4|8612.5|8611.6|8611.6|8610.7|84
1688100000000|2023-06-30 04:40:00|8612.4|8611.5|8611.8|8610.9|8613.1|8612.1|8611.7|8610.8|123
1688100300000|2023-06-30 04:45:00|8611.9|8611|8611.3|8610.4|8611.9|8611|8611.2|8610|81
1688100600000|2023-06-30 04:50:00|8611.2|8610.3|8610.5|8609.6|8611.5|8610.4|8610|8609.1|123
1688100900000|2023-06-30 04:55:00|8610.6|8609.7|8611.6|8610.1|8611.7|8610.6|8610.6|8609.4|64
1688101200000|2023-06-30 05:00:00|8611.4|8610.5|8610.9|8609.4|8611.4|8610.5|8610.4|8609.3|72
1688101500000|2023-06-30 05:05:00|8610.8|8609.3|8609.4|8608.5|8610.9|8609.8|8609.3|8608.1|58
1688101800000|2023-06-30 05:10:00|8609.3|8608.4|8609.2|8608.3|8609.8|8608.8|8609.1|8607.8|46
1688102100000|2023-06-30 05:15:00|8609.3|8608.4|8609.8|8608.9|8610|8609|8609.3|8608.4|79
1688102400000|2023-06-30 05:20:00|8609.9|8609|8608|8606.5|8609.9|8609|8607.7|8606.5|110
1688102700000|2023-06-30 05:25:00|8608.1|8606.6|8606.5|8605.6|8608.1|8606.6|8606.4|8605.4|102
1688103000000|2023-06-30 05:30:00|8606.6|8605.7|8607.6|8606.7|8607.9|8607|8606.4|8605|132
1688103300000|2023-06-30 05:35:00|8607.5|8606.6|8608.2|8607.3|8608.4|8607.5|8607.3|8606.4|90
1688103600000|2023-06-30 05:40:00|8608.3|8607.4|8607.6|8606.7|8608.4|8607.5|8607|8606.1|65
1688103900000|2023-06-30 05:45:00|8607.5|8606.6|8608.4|8607.5|8608.4|8607.5|8607.3|8606.4|63
1688104200000|2023-06-30 05:50:00|8608.5|8607.6|8610.9|8610|8611.1|8610.2|8608.4|8607.5|137
1688104500000|2023-06-30 05:55:00|8610.8|8609.9|8608.1|8605.3|8610.8|8609.9|8607.5|8605.3|208
1688104800000|2023-06-30 06:00:00|8607.8|8605.9|8608.5|8607.6|8609.9|8608.8|8607.2|8605.7|230
1688105100000|2023-06-30 06:05:00|8608.6|8607.7|8609.4|8608.5|8611.1|8610.2|8608.6|8607.7|187
1688105400000|2023-06-30 06:10:00|8609.5|8608.6|8609.8|8608.9|8610.5|8609.6|8609.4|8608.5|192
1688105700000|2023-06-30 06:15:00|8609.9|8609|8611.3|8610.4|8611.4|8610.5|8609.3|8608.4|223
1688106000000|2023-06-30 06:20:00|8611.5|8610.6|8616|8615.1|8618|8616.9|8611.4|8610.5|332
1688106300000|2023-06-30 06:25:00|8616.1|8615.2|8614.9|8614|8616.2|8615.3|8613.9|8613|193
1688106600000|2023-06-30 06:30:00|8614.8|8613.9|8612.8|8611.9|8615.4|8614.5|8612.4|8611.5|214
1688106900000|2023-06-30 06:35:00|8612.7|8611.8|8613|8612.1|8613.3|8612.4|8611.6|8610.6|156
1688107200000|2023-06-30 06:40:00|8612.9|8612|8612.4|8609.6|8612.9|8612|8610.3|8609.1|225
1688107500000|2023-06-30 06:45:00|8611.9|8609.3|8610.8|8609.9|8611.9|8610.3|8608.4|8606.9|292
1688107800000|2023-06-30 06:50:00|8610.7|8609.8|8609.8|8608.9|8610.7|8609.8|8608.1|8607.2|139
1688108100000|2023-06-30 06:55:00|8609.9|8609|8610.3|8609.4|8610.4|8609.5|8609|8608.1|142
1688108400000|2023-06-30 07:00:00|8610|8609.1|8610.8|8609.9|8611.6|8610.7|8608.7|8607.8|319
1688108700000|2023-06-30 07:05:00|8610.7|8609.8|8608.1|8607.2|8610.7|8609.8|8606.5|8605.6|271
1688109000000|2023-06-30 07:10:00|8608|8607.1|8609.3|8608.4|8609.5|8608.6|8606.6|8605.7|292
1688109300000|2023-06-30 07:15:00|8609.2|8608.3|8604.5|8603.6|8609.5|8608.6|8603.7|8602.8|285
1688109600000|2023-06-30 07:20:00|8604.4|8603.5|8599.5|8598.6|8606.2|8605.3|8599.1|8598.2|393
1688109900000|2023-06-30 07:25:00|8599.3|8598.4|8595.5|8594.6|8599.5|8598.4|8594.5|8593.6|387
1688110200000|2023-06-30 07:30:00|8595.6|8594.7|8592.8|8591.9|8597.5|8596.6|8591.5|8590.6|267
1688110500000|2023-06-30 07:35:00|8592.7|8591.8|8591.2|8590.3|8595.8|8594.9|8591.2|8590.3|255
1688110800000|2023-06-30 07:40:00|8591|8590.1|8593.5|8592.6|8594.2|8593.3|8590.9|8590|226
1688111100000|2023-06-30 07:45:00|8593.6|8592.7|8593.1|8592.2|8595.1|8594.2|8592.3|8591.4|235
1688111400000|2023-06-30 07:50:00|8593|8592.1|8594.7|8593.2|8596.1|8595.2|8593|8592.1|261
1688111700000|2023-06-30 07:55:00|8594.6|8593.1|8589.8|8588.3|8594.7|8593.7|8586.4|8585.4|304
1688112000000|2023-06-30 08:00:00|8589.9|8588.4|8589.2|8588.3|8591.1|8590.2|8587|8586.1|337
1688112300000|2023-06-30 08:05:00|8589.1|8588.2|8589.4|8588.5|8590.2|8589.3|8588.1|8587.2|255
1688112600000|2023-06-30 08:10:00|8589.3|8588.4|8590.3|8589.4|8591|8590.1|8588.1|8587.2|256
1688112900000|2023-06-30 08:15:00|8590.2|8589.3|8591.6|8590.7|8592.1|8591.2|8590.1|8589.2|167
1688113200000|2023-06-30 08:20:00|8591.5|8590.6|8591.8|8590.9|8592.9|8592|8590.7|8589.8|198
1688113500000|2023-06-30 08:25:00|8591.9|8591|8590.1|8589.2|8592.1|8591.2|8590.1|8589.2|239
1688113800000|2023-06-30 08:30:00|8590|8589.1|8588.8|8587.9|8590.2|8589.3|8588.1|8587.2|271
1688114100000|2023-06-30 08:35:00|8588.9|8588|8589|8588.1|8589.3|8588.4|8586.9|8586|223
1688114400000|2023-06-30 08:40:00|8588.9|8588|8586.5|8585.6|8589|8588.1|8585.2|8584.3|223
1688114700000|2023-06-30 08:45:00|8586.6|8585.7|8588.2|8587.3|8588.5|8587.6|8586.6|8585.7|187
1688115000000|2023-06-30 08:50:00|8588.1|8587.2|8592.6|8591.7|8592.9|8592|8587.9|8587|211
1688115300000|2023-06-30 08:55:00|8592.5|8591.6|8593.1|8591.6|8593.4|8592.5|8590.9|8590|197
1688115600000|2023-06-30 09:00:00|8593|8591.5|8590|8589.1|8595.1|8594.1|8588.9|8588|318
1688115900000|2023-06-30 09:05:00|8589.8|8588.9|8592.3|8590.8|8592.5|8591.6|8589.3|8588.4|219
1688116200000|2023-06-30 09:10:00|8592.2|8590.7|8593.7|8592.8|8596|8595.1|8589.9|8589|246
1688116500000|2023-06-30 09:15:00|8593.8|8592.9|8589.4|8588.5|8594.5|8593.6|8587.6|8586.7|260
1688116800000|2023-06-30 09:20:00|8589.3|8588.4|8591.4|8590.5|8591.7|8590.8|8584.3|8583.4|227
1688117100000|2023-06-30 09:25:00|8591.5|8590.6|8590.5|8589.6|8593.1|8592.2|8589|8588.1|244
1688117400000|2023-06-30 09:30:00|8590.4|8589.5|8588.6|8587.7|8590.8|8589.9|8588.2|8587.3|200
1688117700000|2023-06-30 09:35:00|8588.9|8588|8585.9|8585|8589.7|8588.8|8584.4|8583.5|215
1688118000000|2023-06-30 09:40:00|8586.3|8585.4|8588.2|8587.3|8588.9|8588|8585.5|8584.6|212
1688118300000|2023-06-30 09:45:00|8588.1|8587.2|8583.5|8582.6|8588.2|8587.3|8582.8|8581.9|202
1688118600000|2023-06-30 09:50:00|8583.3|8582.4|8586.8|8585.9|8587.2|8586.3|8583.3|8582.4|216
1688118900000|2023-06-30 09:55:00|8586.9|8586|8584.9|8584|8587|8586.1|8584.2|8583.3|203
1688119200000|2023-06-30 10:00:00|8584.8|8583.9|8584.1|8583.2|8585.6|8584.7|8583.4|8582.5|238
1688119500000|2023-06-30 10:05:00|8584|8583.1|8583|8582.1|8584.3|8583.4|8582.9|8582|144
1688119800000|2023-06-30 10:10:00|8583.1|8582.2|8587.4|8586.5|8587.7|8586.6|8582.5|8581.6|210
1688120100000|2023-06-30 10:15:00|8587.3|8586.4|8583.9|8583|8587.3|8586.4|8583.8|8582.9|171
1688120400000|2023-06-30 10:20:00|8584|8583.1|8583|8582.1|8584|8583.1|8579.3|8578.4|198
1688120700000|2023-06-30 10:25:00|8582.9|8582|8581.4|8580.5|8583.6|8582.7|8580.5|8579.6|148
1688121000000|2023-06-30 10:30:00|8581.2|8580.3|8585.4|8584.5|8585.8|8584.9|8581.1|8580.2|175
1688121300000|2023-06-30 10:35:00|8585.5|8584.6|8581|8580.1|8586.1|8585.2|8578|8577.1|240
1688121600000|2023-06-30 10:40:00|8580.9|8580|8578.9|8578|8581.8|8580.9|8577.2|8576.3|173
1688121900000|2023-06-30 10:45:00|8579|8578.1|8578.3|8577.4|8580.3|8579.4|8576.6|8575.7|176
1688122200000|2023-06-30 10:50:00|8578.2|8577.3|8583.1|8582.2|8583.3|8582.4|8577.9|8577|197
1688122500000|2023-06-30 10:55:00|8583.2|8582.3|8582|8581.1|8584.7|8583.8|8581.8|8580.9|263
1688122800000|2023-06-30 11:00:00|8582.1|8581.2|8580.6|8579.7|8584|8583.1|8580|8579.1|201
1688123100000|2023-06-30 11:05:00|8580.5|8579.6|8579.2|8578.3|8580.8|8579.9|8577.6|8576.7|128
1688123400000|2023-06-30 11:10:00|8579.1|8578.2|8577.8|8576.9|8580.7|8579.8|8577.4|8576.5|170
1688123700000|2023-06-30 11:15:00|8578.2|8577.3|8578.7|8577.8|8579.3|8578.4|8577.7|8576.8|142
1688124000000|2023-06-30 11:20:00|8578.8|8577.9|8579.3|8578.4|8580.1|8579.2|8578.6|8577.7|125
1688124300000|2023-06-30 11:25:00|8579.2|8578.3|8583.2|8582.3|8583.2|8582.3|8579.2|8578.3|145
1688124600000|2023-06-30 11:30:00|8583.3|8582.4|8582.1|8581.2|8583.4|8582.5|8582|8581.1|156
1688124900000|2023-06-30 11:35:00|8582|8581.1|8582|8581.1|8583.2|8582.3|8581.5|8580.6|159
1688125200000|2023-06-30 11:40:00|8582.1|8581.2|8585.5|8584.6|8585.6|8584.7|8582|8581.1|161
1688125500000|2023-06-30 11:45:00|8585.6|8584.7|8585.1|8584.2|8587.4|8586.5|8584.9|8584|181
1688125800000|2023-06-30 11:50:00|8585|8584.1|8584.7|8583.8|8586|8585.1|8581.8|8580.9|171
1688126100000|2023-06-30 11:55:00|8584.6|8583.7|8581.9|8581|8585.2|8584.3|8581.7|8580.8|200
1688126400000|2023-06-30 12:00:00|8581.8|8580.9|8585.3|8584.4|8586.1|8585.2|8580.7|8579.8|231
1688126700000|2023-06-30 12:05:00|8585.2|8584.3|8583.3|8582.4|8586.2|8585.3|8582.8|8581.9|198
1688127000000|2023-06-30 12:10:00|8583.2|8582.3|8584.2|8583.3|8586.6|8585.7|8583|8582.1|272
1688127300000|2023-06-30 12:15:00|8584.1|8583.2|8584|8583.1|8584.4|8583.5|8582.6|8581.7|207
1688127600000|2023-06-30 12:20:00|8584.1|8583.2|8587.8|8586.9|8587.9|8587|8584|8583.1|312
1688127900000|2023-06-30 12:25:00|8587.7|8586.8|8590.3|8586.8|8590.3|8588.8|8587.7|8586|322
1688128200000|2023-06-30 12:30:00|8590.7|8586.6|8590.6|8589.7|8591.5|8590|8587.6|8586.1|747
1688128500000|2023-06-30 12:35:00|8590.7|8589.8|8586.1|8585.2|8591.5|8590.6|8583.9|8583|512
1688128800000|2023-06-30 12:40:00|8586.3|8585.4|8586.2|8585.3|8586.7|8585.8|8582.2|8581.3|433
1688129100000|2023-06-30 12:45:00|8586.3|8585.4|8589.5|8588.6|8590.2|8589.3|8585.8|8584.9|448
1688129400000|2023-06-30 12:50:00|8589.6|8588.7|8590.9|8590|8592.6|8591.7|8589.6|8588.7|288
1688129700000|2023-06-30 12:55:00|8590.8|8589.9|8590.8|8589.9|8592.4|8591.5|8589.3|8588.4|293
1688130000000|2023-06-30 13:00:00|8590.9|8590|8592.3|8591.4|8592.5|8591.6|8589.3|8588.4|339
1688130300000|2023-06-30 13:05:00|8592.2|8591.3|8594.3|8593.4|8596.3|8595.4|8591|8590.1|337
1688130600000|2023-06-30 13:10:00|8594.1|8593.2|8594.4|8593.5|8595.5|8594.6|8591.7|8590.8|314
1688130900000|2023-06-30 13:15:00|8594.3|8593.4|8590.7|8589.8|8594.9|8594|8590.1|8589.2|320
1688131200000|2023-06-30 13:20:00|8590.8|8589.9|8592.5|8591.6|8592.5|8591.6|8589.3|8588.4|331
1688131500000|2023-06-30 13:25:00|8592.6|8591.7|8592.8|8591.9|8593.3|8592.4|8591.2|8590.3|277
1688131800000|2023-06-30 13:30:00|8593|8592.1|8593.1|8592.2|8594.3|8593.4|8592.5|8591.6|292
1688132100000|2023-06-30 13:35:00|8593.2|8592.3|8594.2|8593.3|8594.5|8593.6|8591.6|8590.7|343
1688132400000|2023-06-30 13:40:00|8594.3|8593.4|8596.5|8595|8596.8|8595.7|8592.8|8591.9|453
1688132700000|2023-06-30 13:45:00|8596.7|8595.2|8593.7|8592.8|8596.7|8595.7|8593|8592.1|376
1688133000000|2023-06-30 13:50:00|8593.6|8592.7|8593.4|8592.5|8593.9|8593|8589.9|8589|427
1688133300000|2023-06-30 13:55:00|8593.5|8592.6|8597.9|8594.5|8598.3|8596|8593.1|8592.2|342
1688133600000|2023-06-30 14:00:00|8597.8|8594.6|8594.7|8593.8|8598.9|8598|8593.8|8591.4|669
1688133900000|2023-06-30 14:05:00|8594.8|8593.9|8592.1|8591.2|8595.3|8594.4|8591.9|8591|346
1688134200000|2023-06-30 14:10:00|8592|8591.1|8590.7|8589.8|8594.9|8594|8590.5|8589.6|332
1688134500000|2023-06-30 14:15:00|8590.8|8589.9|8590.6|8589.7|8592.4|8591.5|8589.6|8588.6|339
1688134800000|2023-06-30 14:20:00|8590.7|8589.8|8595.6|8594.7|8595.6|8594.7|8590.1|8589.2|388
1688135100000|2023-06-30 14:25:00|8595.5|8594.6|8589.2|8588.3|8595.7|8594.8|8588.8|8587.9|296
1688135400000|2023-06-30 14:30:00|8589.3|8588.4|8589.4|8588.5|8589.6|8588.7|8585.5|8584.6|411
1688135700000|2023-06-30 14:35:00|8589.5|8588.6|8588.3|8587.4|8592.5|8591.6|8588.3|8587.4|417
1688136000000|2023-06-30 14:40:00|8588.2|8587.3|8584.4|8583.5|8588.2|8587.3|8584|8583.1|359
1688136300000|2023-06-30 14:45:00|8584.7|8583.8|8586.4|8585.5|8587.7|8586.8|8584.5|8583.6|416
1688136600000|2023-06-30 14:50:00|8586.3|8585.4|8585.7|8584.8|8589.3|8588.2|8584.6|8583.7|420
1688136900000|2023-06-30 14:55:00|8585.6|8584.7|8582.5|8581.6|8586.6|8585.7|8579.7|8578.8|748
1688137200000|2023-06-30 15:00:00|8582.4|8581.5|8583.7|8582.8|8585.2|8584.3|8580.8|8579.9|595
1688137500000|2023-06-30 15:05:00|8583.6|8582.7|8584.5|8583.6|8584.7|8583.8|8581|8580.1|331
1688137800000|2023-06-30 15:10:00|8584.6|8583.7|8583.1|8582.2|8586.2|8585.3|8581.4|8580.5|320
1688138100000|2023-06-30 15:15:00|8583|8582.1|8585.6|8584.7|8586.6|8585.7|8581.2|8580.3|342
1688138400000|2023-06-30 15:20:00|8585.8|8584.9|8588.9|8588|8589.2|8588.3|8585.8|8584.9|250
1688138700000|2023-06-30 15:25:00|8589|8588.1|8588.8|8587.9|8592.3|8591.4|8586.1|8585.2|337
1688139000000|2023-06-30 15:30:00|8588.7|8587.8|8587.5|8586.6|8589.3|8588.4|8587.2|8586.3|247
1688139300000|2023-06-30 15:35:00|8587.6|8586.7|8587.9|8587|8588.1|8587.2|8584.9|8584|239
1688139600000|2023-06-30 15:40:00|8588|8587.1|8587.1|8586.2|8589.1|8588.2|8586.9|8586|175
1688139900000|2023-06-30 15:45:00|8587.2|8586.3|8588.5|8587.6|8588.6|8587.7|8586.4|8585.5|152
1688140200000|2023-06-30 15:50:00|8588.6|8587.7|8590.1|8589.2|8591.8|8590.9|8588.5|8587.6|157
1688140500000|2023-06-30 15:55:00|8590.2|8589.3|8592.2|8591.3|8592.3|8591.4|8590|8589.1|226
1688140800000|2023-06-30 16:00:00|8592.1|8591.2|8592.3|8591.4|8593.5|8592.6|8591.7|8590.8|229
1688141100000|2023-06-30 16:05:00|8592.4|8591.5|8590.7|8589.8|8593.2|8592.3|8589.6|8588.7|209
1688141400000|2023-06-30 16:10:00|8590.8|8589.9|8589.7|8588.8|8591.3|8590.4|8589|8588.1|176
1688141700000|2023-06-30 16:15:00|8589.8|8588.9|8586.7|8585.8|8589.8|8588.9|8586.3|8585.4|155
1688142000000|2023-06-30 16:20:00|8586.6|8585.7|8589.3|8588.4|8590.5|8589.6|8585.7|8584.8|227
1688142300000|2023-06-30 16:25:00|8589.2|8588.3|8588.9|8588|8590.4|8589.5|8587.1|8586.2|352
1688142600000|2023-06-30 16:30:00|8589|8588.1|8591.5|8590.6|8591.9|8591|8588.9|8588|176
1688142900000|2023-06-30 16:35:00|8591.4|8590.5|8588.8|8587.9|8592.4|8591.5|8588.7|8587.8|123
1688143200000|2023-06-30 16:40:00|8588.7|8587.8|8588.3|8587.4|8589.2|8588.3|8587.9|8587|142
1688143500000|2023-06-30 16:45:00|8588.4|8587.5|8586.5|8585.6|8588.5|8587.6|8586.5|8585.6|165
1688143800000|2023-06-30 16:50:00|8586.6|8585.7|8585.8|8584.9|8587.3|8586.4|8585.6|8584.7|106
1688144100000|2023-06-30 16:55:00|8585.9|8585|8586.6|8585.7|8586.8|8585.9|8585.9|8585|135
1688144400000|2023-06-30 17:00:00|8586.7|8585.8|8587.5|8586.6|8587.7|8586.8|8586.3|8585.4|127
1688144700000|2023-06-30 17:05:00|8588|8587.1|8587.7|8586.8|8588.7|8587.8|8587.2|8586.3|133
1688145000000|2023-06-30 17:10:00|8587.8|8586.9|8585.9|8585|8588.5|8587.6|8585.5|8584.6|153
1688145300000|2023-06-30 17:15:00|8586|8585.1|8586.5|8585.6|8586.9|8586|8585.6|8584.7|86
1688145600000|2023-06-30 17:20:00|8586.4|8585.5|8585.9|8585|8586.8|8585.9|8585.8|8584.9|107
1688145900000|2023-06-30 17:25:00|8585.8|8584.9|8586.6|8585.7|8586.7|8585.8|8585.1|8584.2|126
1688146200000|2023-06-30 17:30:00|8586.7|8585.8|8587|8586.1|8587.1|8586.2|8586.3|8585.4|110
1688146500000|2023-06-30 17:35:00|8586.9|8586|8588|8587.1|8588.8|8587.9|8586.9|8586|156
1688146800000|2023-06-30 17:40:00|8587.9|8587|8588.4|8587.5|8589.2|8588.3|8587.3|8586.4|89
1688147100000|2023-06-30 17:45:00|8588.3|8587.4|8587.6|8586.7|8588.3|8587.4|8587.4|8586.5|125
1688147400000|2023-06-30 17:50:00|8587.5|8586.6|8588.2|8587.3|8588.7|8587.8|8587.3|8586.4|105
1688147700000|2023-06-30 17:55:00|8588.3|8587.4|8588.7|8587.8|8589.2|8588.3|8588.2|8587.3|107
1688148000000|2023-06-30 18:00:00|8588.8|8587.9|8589.5|8588.6|8590.1|8589.2|8588.7|8587.8|133
1688148300000|2023-06-30 18:05:00|8589.4|8588.5|8590.8|8589.9|8591.2|8590.3|8589.4|8588.5|128
1688148600000|2023-06-30 18:10:00|8590.9|8590|8591.1|8590.2|8591.8|8590.9|8590.8|8589.9|92
1688148900000|2023-06-30 18:15:00|8591.2|8590.3|8591.7|8590.8|8592.5|8591.6|8591|8590.1|71
1688149200000|2023-06-30 18:20:00|8591.8|8590.9|8591.6|8590.7|8591.8|8590.9|8591.3|8590.4|77
1688149500000|2023-06-30 18:25:00|8591.8|8590.9|8593.3|8592.4|8593.4|8592.5|8591.7|8590.8|125
1688149800000|2023-06-30 18:30:00|8593.4|8592.5|8593.9|8593|8593.9|8593|8593.2|8592.3|129
1688150100000|2023-06-30 18:35:00|8593.8|8592.9|8594|8593.1|8594.8|8593.9|8593.7|8592.8|124
1688150400000|2023-06-30 18:40:00|8594.1|8593.2|8594.3|8593.4|8594.3|8593.4|8593.9|8593|91
1688150700000|2023-06-30 18:45:00|8594.2|8593.3|8595.4|8594.5|8595.5|8594.6|8594.2|8593.3|127
1688151000000|2023-06-30 18:50:00|8595.3|8594.4|8595.3|8594.4|8595.6|8594.7|8594.5|8593.6|104
1688151300000|2023-06-30 18:55:00|8595.2|8594.3|8594.9|8594|8595.8|8594.9|8594.7|8593.8|154
1688151600000|2023-06-30 19:00:00|8595.2|8594.3|8596.2|8595.3|8596.8|8595.9|8595.1|8594.2|140
1688151900000|2023-06-30 19:05:00|8596.1|8595.2|8597.2|8596.3|8597.4|8596.5|8595.9|8595|90
1688152200000|2023-06-30 19:10:00|8597.3|8596.4|8596.7|8595.8|8597.3|8596.4|8595.9|8595|105
1688152500000|2023-06-30 19:15:00|8596.8|8595.9|8597.3|8596.4|8597.7|8596.8|8596.8|8595.9|95
1688152800000|2023-06-30 19:20:00|8597.4|8596.5|8597.1|8596.2|8597.8|8596.9|8597.1|8596.2|99
1688153100000|2023-06-30 19:25:00|8597.2|8596.3|8597.1|8596.2|8597.4|8596.5|8596.1|8595.2|76
1688153400000|2023-06-30 19:30:00|8597|8596.1|8596.1|8595.2|8597.3|8596.4|8595.8|8594.9|106
1688153700000|2023-06-30 19:35:00|8596.2|8595.3|8596|8595.1|8596.9|8596|8596|8595.1|54
1688154000000|2023-06-30 19:40:00|8595.9|8595|8594.5|8593.6|8596|8595.1|8594.1|8593.2|127
1688154300000|2023-06-30 19:45:00|8594.6|8593.7|8592.5|8591.6|8594.6|8593.7|8592.3|8591.4|192
1688154600000|2023-06-30 19:50:00|8592.4|8591.5|8592.5|8591.6|8593.3|8592.4|8591.7|8590.8|176
1688154900000|2023-06-30 19:55:00|8592.6|8591.7|8594.1|8593.2|8594.1|8593.2|8592|8591.1|133
1688155200000|2023-06-30 20:00:00|8594.2|8593.3|8592.4|8590.9|8594.7|8593.3|8591.5|8590.1|193
1688155500000|2023-06-30 20:05:00|8592.3|8590.8|8591.4|8589.9|8592.6|8591.2|8591.1|8589.8|103
1688155800000|2023-06-30 20:10:00|8591.5|8590|8591.2|8589.7|8591.6|8590.4|8590.9|8589.4|96
1688156100000|2023-06-30 20:15:00|8591.3|8589.8|8591.8|8590.3|8592.1|8590.6|8591.2|8589.7|117
1688156400000|2023-06-30 20:20:00|8591.9|8590.4|8592.1|8590.6|8592.4|8590.9|8591.4|8589.9|137
1688156700000|2023-06-30 20:25:00|8592|8590.5|8593|8591.5|8593.5|8592|8591.9|8590.4|115
1688157000000|2023-06-30 20:30:00|8593.1|8591.6|8593|8591.5|8593.1|8591.6|8592.5|8591|77
1688157300000|2023-06-30 20:35:00|8592.9|8591.4|8593.8|8592.3|8594.3|8592.8|8592.9|8591.4|83
1688157600000|2023-06-30 20:40:00|8593.9|8592.4|8594.2|8592.7|8595|8593.5|8593.7|8592.2|162
1688157900000|2023-06-30 20:45:00|8593.3|8591.8|8594.2|8592.7|8595.1|8593.6|8592.6|8591.1|503
1688158200000|2023-06-30 20:50:00|8594.8|8593.3|8595.8|8594.3|8596.6|8595.1|8594.1|8592.6|331
1688158500000|2023-06-30 20:55:00|8596.3|8593.9|8600.2|8588.3|8600.3|8594.2|8591.8|8584.1|378
1688328000000|2023-07-02 20:00:00|8613.1|8592.1|8612.6|8591.6|8615.4|8594.4|8611.5|8591|14
1688328300000|2023-07-02 20:05:00|8613|8592|8612.1|8591.1|8614.1|8593.1|8611.4|8590.4|24
1688328600000|2023-07-02 20:10:00|8611.8|8590.8|8609.2|8588.2|8614.1|8593.1|8607.1|8586.1|46
1688328900000|2023-07-02 20:15:00|8609.1|8587.6|8609.6|8588.6|8612.2|8591.8|8608.6|8587.6|17
1688329200000|2023-07-02 20:20:00|8607.6|8586.6|8605.2|8584.2|8609.7|8589.6|8604.6|8583.6|19
1688329500000|2023-07-02 20:25:00|8605.1|8584.1|8599|8578|8605.1|8584.1|8598.5|8577.5|24
1688329800000|2023-07-02 20:30:00|8599.7|8578.7|8601.9|8581.6|8605.2|8584.2|8599.7|8578.7|21
1688330100000|2023-07-02 20:35:00|8596.1|8575.1|8602.4|8581.4|8602.4|8581.4|8596.1|8575.1|2
1688330400000|2023-07-02 20:40:00|8601.9|8581.6|8603|8582|8603|8582|8596.1|8575.1|7
1688330700000|2023-07-02 20:45:00|8603.4|8583|8603.7|8582.7|8606.4|8585.4|8603.3|8582.3|21
1688331000000|2023-07-02 20:50:00|8603.8|8582.8|8608|8587|8608|8587|8603.7|8582.7|27
1688331300000|2023-07-02 20:55:00|8608.4|8586.5|8605.9|8584|8608.4|8586.5|8602.2|8580.3|16
1688331600000|2023-07-02 21:00:00|8605.8|8583.9|8597.9|8581|8605.9|8587.3|8597.8|8577.6|32
1688331900000|2023-07-02 21:05:00|8595.7|8578.8|8595|8583.1|8598.2|8585|8591.6|8578.8|37
1688332200000|2023-07-02 21:10:00|8594.7|8582.8|8598.8|8586.9|8598.8|8586.9|8594.1|8582.2|44
1688332500000|2023-07-02 21:15:00|8598.9|8587|8599.9|8588|8600.3|8588.4|8598|8586.1|37
1688332800000|2023-07-02 21:20:00|8599.8|8587.9|8595.5|8586.3|8599.8|8587.9|8595.4|8584.4|50
1688333100000|2023-07-02 21:25:00|8595.4|8586.2|8596.9|8585|8596.9|8586.9|8595|8584.9|34
1688333400000|2023-07-02 21:30:00|8597|8585.1|8595|8587.2|8597|8587.2|8594.9|8585|65
1688333700000|2023-07-02 21:35:00|8596.4|8587.1|8598|8586.1|8598.8|8588.6|8595.4|8585.4|73
1688334000000|2023-07-02 21:40:00|8596.3|8588.2|8598.6|8587.2|8599.3|8588.6|8595.7|8584.7|87
1688334300000|2023-07-02 21:45:00|8598.7|8587.3|8595.6|8587.1|8599|8587.7|8595.4|8584.8|58
1688334600000|2023-07-02 21:50:00|8595.4|8587.3|8597.6|8585.7|8597.7|8587.4|8595.4|8584.7|52
1688334900000|2023-07-02 21:55:00|8597.7|8587.3|8597.3|8587|8597.7|8587.4|8595.2|8584.8|84
1688335200000|2023-07-02 22:00:00|8597.6|8587.6|8593.7|8587.7|8597.9|8588|8590.8|8583.9|316
1688335500000|2023-07-02 22:05:00|8593.2|8588.2|8592.4|8587.3|8595.2|8588.8|8592.1|8587|210
1688335800000|2023-07-02 22:10:00|8592.3|8587.1|8594.2|8588.6|8595.4|8589.2|8591.6|8586.4|485
1688336100000|2023-07-02 22:15:00|8595|8589|8594.4|8589.9|8595.7|8591.3|8593.4|8587.9|600
1688336400000|2023-07-02 22:20:00|8594.1|8589.7|8593.8|8589.6|8595.2|8591.3|8592.6|8589.1|145
1688336700000|2023-07-02 22:25:00|8594.5|8589.5|8592.8|8591.3|8595|8591.7|8592.4|8589.5|77
1688337000000|2023-07-02 22:30:00|8592.7|8591.2|8595.2|8590|8596|8592.3|8592.7|8589.5|259
1688337300000|2023-07-02 22:35:00|8595.1|8589.9|8592.8|8590.1|8595.6|8591.2|8592.7|8589.1|604
1688337600000|2023-07-02 22:40:00|8594.3|8589.5|8594|8590|8595.6|8590.8|8592.3|8589.4|464
1688337900000|2023-07-02 22:45:00|8594.6|8589.6|8593.8|8589.6|8594.7|8591.2|8591.8|8589.1|194
1688338200000|2023-07-02 22:50:00|8593.7|8589.5|8594.1|8590.7|8595|8591.2|8591.9|8589.4|141
1688338500000|2023-07-02 22:55:00|8594|8590.8|8594.2|8589.7|8595.1|8590.8|8592.3|8589.6|410
1688338800000|2023-07-02 23:00:00|8593.3|8589.8|8593.5|8590.9|8595.2|8591.4|8592.8|8589.8|767
1688339100000|2023-07-02 23:05:00|8594.2|8590.8|8593.7|8590.5|8594.2|8590.9|8592.6|8589.7|595
1688339400000|2023-07-02 23:10:00|8593.4|8590.9|8594|8590.6|8594.2|8591.2|8592.3|8590|436
1688339700000|2023-07-02 23:15:00|8593.7|8590.3|8593.7|8590.6|8594.2|8591.1|8592.6|8590|319
1688340000000|2023-07-02 23:20:00|8593.6|8590.8|8593.2|8590.2|8594.2|8591|8592.8|8589.8|447
1688340300000|2023-07-02 23:25:00|8593.4|8590.1|8592.4|8589.3|8593.8|8590.4|8592.3|8589|350
1688340600000|2023-07-02 23:30:00|8592.9|8589.4|8591.4|8589.9|8592.9|8590.2|8591.1|8588.5|124
1688340900000|2023-07-02 23:35:00|8591.3|8589.8|8591.8|8589|8592.9|8590.6|8591.1|8588.6|254
1688341200000|2023-07-02 23:40:00|8592|8588.9|8591.6|8588.9|8592.5|8590.1|8590.6|8588.7|396
1688341500000|2023-07-02 23:45:00|8591.7|8589.2|8591.5|8588.9|8591.8|8590|8589.7|8588|467
1688341800000|2023-07-02 23:50:00|8590.7|8589.2|8591.6|8590.1|8592.7|8590.6|8590.6|8588.5|374
1688342100000|2023-07-02 23:55:00|8591.7|8590.2|8593.7|8592.2|8594|8592.5|8591|8589.3|270
1688342400000|2023-07-03 00:00:00|8593.9|8592.4|8591.5|8590|8594|8592.5|8591.1|8589.2|444
1688342700000|2023-07-03 00:05:00|8591.6|8590.1|8591.5|8590|8593.2|8591.8|8591.1|8589.6|305
1688343000000|2023-07-03 00:10:00|8591.6|8590.1|8592.9|8591.4|8593|8591.5|8591.4|8589.9|265
1688343300000|2023-07-03 00:15:00|8592.8|8591.3|8592.2|8590.7|8593|8591.5|8591.7|8590.2|226
1688343600000|2023-07-03 00:20:00|8592.1|8590.6|8591.3|8589.8|8592.8|8591.3|8590.8|8589.6|178
1688343900000|2023-07-03 00:25:00|8591.4|8589.9|8592.4|8590.9|8592.6|8591.1|8591.2|8589.7|215
1688344200000|2023-07-03 00:30:00|8592.3|8590.8|8592.8|8591.3|8593.1|8591.8|8591.6|8590.1|213
1688344500000|2023-07-03 00:35:00|8592.9|8591.4|8592.8|8591.3|8593.3|8592.2|8592|8590.5|157
1688344800000|2023-07-03 00:40:00|8592.6|8591.1|8591.8|8590.3|8593|8591.6|8591.6|8590.1|154
1688345100000|2023-07-03 00:45:00|8591.9|8590.4|8591.6|8590.1|8592.4|8590.9|8591.1|8589.6|169
1688345400000|2023-07-03 00:50:00|8591.5|8590|8591.3|8589.8|8592.5|8591.3|8590.8|8589.8|165
1688345700000|2023-07-03 00:55:00|8591.4|8589.9|8590.8|8589.9|8592.4|8590.9|8590.7|8589.3|150
1688346000000|2023-07-03 01:00:00|8590.9|8590|8591.3|8590.4|8592.2|8591.2|8590.8|8589.9|150
1688346300000|2023-07-03 01:05:00|8591.4|8590.5|8592.2|8591.3|8592.7|8591.5|8591.4|8590.2|103
1688346600000|2023-07-03 01:10:00|8592.3|8591.4|8593|8591.5|8593.3|8592|8592.2|8591.2|117
1688346900000|2023-07-03 01:15:00|8593.1|8591.6|8593.5|8592.6|8593.9|8592.6|8592.1|8590.6|117
1688347200000|2023-07-03 01:20:00|8593.4|8592.5|8593.9|8593|8594.9|8593.4|8593.4|8592.3|155
1688347500000|2023-07-03 01:25:00|8594|8593.1|8592.3|8590.8|8594.2|8593.1|8591.4|8589.9|138
1688347800000|2023-07-03 01:30:00|8592.2|8590.7|8594.1|8592.6|8594.2|8592.7|8592|8590.6|244
1688348100000|2023-07-03 01:35:00|8594|8592.5|8593.6|8592.1|8594.2|8592.7|8593.1|8591.6|152
1688348400000|2023-07-03 01:40:00|8593.5|8592|8590.9|8589.4|8593.5|8592.2|8590.7|8589.2|160
1688348700000|2023-07-03 01:45:00|8591|8589.5|8591|8589.5|8591.5|8590.2|8590.7|8589.2|157
1688349000000|2023-07-03 01:50:00|8590.9|8589.4|8591.5|8590|8591.6|8590.2|8590.3|8589.1|90
1688349300000|2023-07-03 01:55:00|8591.6|8590.1|8591.9|8590.4|8592.5|8591.1|8590.8|8589.6|113
1688349600000|2023-07-03 02:00:00|8592|8590.5|8591.1|8589.6|8593.1|8591.9|8590.9|8589.6|123
1688349900000|2023-07-03 02:05:00|8590.9|8589.4|8591.1|8589.6|8591.7|8590.6|8590.3|8589.2|95
1688350200000|2023-07-03 02:10:00|8590.8|8589.9|8591.2|8589.7|8591.5|8590.5|8590.4|8589.4|137
1688350500000|2023-07-03 02:15:00|8591.3|8589.8|8590.7|8589.2|8591.6|8590.4|8590.3|8589.1|112
1688350800000|2023-07-03 02:20:00|8590.6|8589.1|8592.5|8591|8592.6|8591.6|8590.2|8589|151
1688351100000|2023-07-03 02:25:00|8592.6|8591.1|8592.3|8591.4|8593.2|8591.7|8591.9|8590.7|119
1688351400000|2023-07-03 02:30:00|8592.8|8591.3|8593.2|8591.7|8593.2|8591.7|8591.9|8590.7|80
1688351700000|2023-07-03 02:35:00|8593.3|8591.8|8593.1|8592.2|8593.7|8592.5|8592.5|8591.4|110
1688352000000|2023-07-03 02:40:00|8593|8592.1|8592.9|8592|8593.8|8592.5|8592.5|8591.6|117
1688352300000|2023-07-03 02:45:00|8593|8592.1|8593.1|8591.6|8593.4|8592.3|8592.8|8591.6|83
1688352600000|2023-07-03 02:50:00|8593.2|8591.7|8592.7|8591.8|8593.3|8592.1|8591.7|8590.4|100
1688352900000|2023-07-03 02:55:00|8592.8|8591.9|8592.1|8591.2|8593.1|8591.9|8591.9|8591|108
1688353200000|2023-07-03 03:00:00|8592.2|8591.3|8591.2|8590.3|8592.4|8591.3|8591.2|8590.3|95
1688353500000|2023-07-03 03:05:00|8591.5|8590|8590.9|8590|8591.5|8590.5|8590.6|8589.7|104
1688353800000|2023-07-03 03:10:00|8591|8590.1|8590.6|8589.7|8591.6|8590.7|8590.6|8589.7|99
1688354100000|2023-07-03 03:15:00|8590.5|8589.6|8590.5|8589.6|8591.3|8590|8590.4|8589.5|101
1688354400000|2023-07-03 03:20:00|8590.4|8589.5|8589.5|8588.6|8590.7|8589.7|8589.4|8588.3|105
1688354700000|2023-07-03 03:25:00|8589.6|8588.7|8589.2|8588.3|8590|8588.8|8589.2|8587.8|109
1688355000000|2023-07-03 03:30:00|8589.3|8588.4|8589.2|8588.3|8589.9|8588.7|8589.2|8588|72
1688355300000|2023-07-03 03:35:00|8589|8588.1|8590.1|8588.6|8590.1|8589.2|8588.9|8587.9|80
1688355600000|2023-07-03 03:40:00|8590|8588.5|8591.1|8590.2|8591.3|8590.2|8589.7|8588.5|106
1688355900000|2023-07-03 03:45:00|8591|8590.1|8591|8589.5|8591.4|8590.4|8590.7|8589.4|131
1688356200000|2023-07-03 03:50:00|8591.1|8589.6|8590.4|8589.5|8591.1|8590|8590.3|8589|132
1688356500000|2023-07-03 03:55:00|8590.7|8589.2|8593.3|8591.8|8593.3|8592.2|8590.3|8589.1|119
1688356800000|2023-07-03 04:00:00|8593.1|8592.2|8593.1|8591.6|8594.5|8593.3|8592.7|8591.5|110
1688357100000|2023-07-03 04:05:00|8593|8591.5|8592.7|8591.8|8593.1|8592|8592.6|8591.4|85
1688357400000|2023-07-03 04:10:00|8593|8591.5|8592.3|8591.4|8593.3|8592.1|8592.2|8590.9|92
1688357700000|2023-07-03 04:15:00|8592|8591.1|8591.9|8591|8592.3|8591.3|8591.5|8590.6|75
1688358000000|2023-07-03 04:20:00|8592|8591.1|8593|8592.1|8593.4|8592.2|8591.9|8591|129
1688358300000|2023-07-03 04:25:00|8593.1|8592.2|8592.4|8591.5|8593.5|8592.3|8592.3|8591.3|98
1688358600000|2023-07-03 04:30:00|8592.3|8591.4|8592.5|8591.6|8593|8591.7|8592.1|8591|115
1688358900000|2023-07-03 04:35:00|8592.4|8591.5|8592.6|8591.1|8592.9|8591.8|8592.2|8590.9|92
1688359200000|2023-07-03 04:40:00|8592.7|8591.2|8592.2|8590.7|8592.7|8591.4|8592|8590.7|61
1688359500000|2023-07-03 04:45:00|8592.3|8590.8|8593|8592.1|8593.1|8592.2|8592|8590.7|73
1688359800000|2023-07-03 04:50:00|8593.1|8592.2|8592.5|8591.6|8593.1|8592.2|8592.3|8591.1|96
1688360100000|2023-07-03 04:55:00|8592.6|8591.7|8593.6|8592.1|8593.8|8592.5|8592.6|8591.7|111
1688360400000|2023-07-03 05:00:00|8593.7|8592.2|8593.9|8592.4|8594|8592.9|8593.2|8592.1|114
1688360700000|2023-07-03 05:05:00|8594|8592.5|8594.8|8593.9|8595.1|8594.1|8593.7|8592.5|125
1688361000000|2023-07-03 05:10:00|8594.7|8593.8|8595.5|8594|8595.9|8594.7|8594.6|8593.7|81
1688361300000|2023-07-03 05:15:00|8595.4|8593.9|8595.5|8594.6|8596.3|8594.9|8595.1|8593.8|88
1688361600000|2023-07-03 05:20:00|8595.6|8594.7|8596.7|8595.8|8596.7|8595.8|8595.6|8594.4|77
1688361900000|2023-07-03 05:25:00|8597.1|8595.6|8596.5|8595.6|8597.8|8596.5|8596.3|8595.3|63
1688362200000|2023-07-03 05:30:00|8596.4|8595.5|8595.5|8594.6|8596.8|8595.6|8595.1|8593.6|109
1688362500000|2023-07-03 05:35:00|8595.7|8594.2|8596.1|8594.6|8596.4|8594.9|8595.4|8594.1|95
1688362800000|2023-07-03 05:40:00|8596|8594.5|8595.9|8594.4|8596.4|8595.1|8595.3|8594.1|90
1688363100000|2023-07-03 05:45:00|8595.8|8594.3|8594.9|8594|8596.4|8595.2|8594.6|8593.3|122
1688363400000|2023-07-03 05:50:00|8595|8594.1|8596|8595.1|8596.8|8595.5|8594.9|8593.9|95
1688363700000|2023-07-03 05:55:00|8595.9|8595|8591.8|8590.3|8596.6|8595.5|8591.7|8590.2|217
1688364000000|2023-07-03 06:00:00|8591.6|8590.1|8591.2|8590.3|8592.5|8591.5|8590.4|8589.5|316
1688364300000|2023-07-03 06:05:00|8590.8|8589.9|8591.2|8590.3|8591.9|8590.8|8590.3|8589.2|214
1688364600000|2023-07-03 06:10:00|8591.4|8590.5|8592.2|8591.3|8593.4|8592.5|8590.1|8588.9|242
1688364900000|2023-07-03 06:15:00|8592.3|8591.4|8593.8|8592.3|8594.4|8593.2|8591.4|8590.3|298
1688365200000|2023-07-03 06:20:00|8593.7|8592.2|8592|8590.5|8594.3|8593.2|8590.7|8589.4|243
1688365500000|2023-07-03 06:25:00|8592.2|8590.7|8591.9|8591|8592.8|8591.3|8590.9|8589.6|219
1688365800000|2023-07-03 06:30:00|8592.5|8590.8|8590.3|8589.4|8593.1|8591.9|8590.1|8588.6|196
1688366100000|2023-07-03 06:35:00|8590.4|8589.5|8589.8|8588.9|8590.8|8589.9|8588.6|8587.2|223
1688366400000|2023-07-03 06:40:00|8589.7|8588.8|8587.1|8586.2|8590.3|8589.4|8586|8585.1|202
1688366700000|2023-07-03 06:45:00|8587.4|8585.9|8584.7|8583.8|8589|8588.1|8584.6|8583.7|215
1688367000000|2023-07-03 06:50:00|8584.9|8584|8586|8584.5|8587.3|8586.3|8584|8582.5|259
1688367300000|2023-07-03 06:55:00|8586.2|8584.7|8584|8582.5|8586.6|8585.3|8582.2|8580.7|287
1688367600000|2023-07-03 07:00:00|8584.1|8582.6|8585|8584.1|8586.9|8586|8584.1|8582.6|325
1688367900000|2023-07-03 07:05:00|8584.9|8584|8584.9|8584|8586.4|8585.5|8584.3|8583.4|221
1688368200000|2023-07-03 07:10:00|8585.3|8583.8|8582.4|8580.9|8585.4|8583.9|8581.4|8579.9|276
1688368500000|2023-07-03 07:15:00|8582.5|8581|8583.7|8582.8|8585.6|8584.6|8582.5|8581|307
1688368800000|2023-07-03 07:20:00|8583.6|8582.7|8587.4|8586.5|8587.4|8586.5|8583.3|8582.4|256
1688369100000|2023-07-03 07:25:00|8587.3|8586.4|8586.4|8585.5|8587.6|8586.7|8583.6|8582.1|232
1688369400000|2023-07-03 07:30:00|8587|8585.6|8589|8588.1|8590.2|8589.1|8586.3|8585|247
1688369700000|2023-07-03 07:35:00|8588.9|8588|8588.5|8587.6|8589.4|8588.5|8587.3|8586.4|252
1688370000000|2023-07-03 07:40:00|8588.4|8587.5|8590.6|8589.1|8592.8|8591.8|8587.5|8586.6|278
1688370300000|2023-07-03 07:45:00|8590.7|8589.2|8588.4|8586.9|8591.8|8590.9|8587.4|8586.4|303
1688370600000|2023-07-03 07:50:00|8588.6|8587.1|8585.9|8584.4|8589.7|8588.2|8584.4|8583.5|267
1688370900000|2023-07-03 07:55:00|8585.8|8584.3|8587.3|8585.8|8587.7|8586.2|8584.3|8583.1|288
1688371200000|2023-07-03 08:00:00|8587.1|8585.6|8585|8584.1|8588.2|8586.7|8584|8583|308
1688371500000|2023-07-03 08:05:00|8585.1|8584.2|8583.4|8582.5|8586.5|8585.6|8583.4|8582.5|197
1688371800000|2023-07-03 08:10:00|8583.5|8582.6|8584.6|8583.7|8584.8|8583.9|8582.1|8581.2|209
1688372100000|2023-07-03 08:15:00|8584.5|8583.6|8585.6|8584.7|8586.1|8585.2|8584.1|8583.2|219
1688372400000|2023-07-03 08:20:00|8585.4|8584.5|8591.1|8590.2|8591.3|8590.4|8585.3|8584.4|244
1688372700000|2023-07-03 08:25:00|8591.2|8590.3|8594.6|8593.1|8594.9|8593.4|8591|8590.1|203
1688373000000|2023-07-03 08:30:00|8594.5|8593|8592.8|8591.3|8594.9|8593.7|8592.4|8591.1|209
1688373300000|2023-07-03 08:35:00|8592.9|8591.4|8592.8|8591.9|8594.7|8593.8|8592.5|8591.3|255
1688373600000|2023-07-03 08:40:00|8592.6|8591.7|8596.9|8596|8598.1|8597.2|8592.3|8591.4|263
1688373900000|2023-07-03 08:45:00|8597.3|8596.4|8597.5|8596.6|8598|8597.1|8596.1|8595.2|133
1688374200000|2023-07-03 08:50:00|8597.6|8596.7|8596|8595.1|8597.8|8596.9|8595.5|8594.6|155
1688374500000|2023-07-03 08:55:00|8595.9|8595|8592.3|8591.4|8595.9|8595|8591.7|8590.8|231
1688374800000|2023-07-03 09:00:00|8592.4|8591.5|8592.2|8591.3|8593|8592.1|8591.6|8590.7|238
1688375100000|2023-07-03 09:05:00|8592.3|8591.4|8591.8|8590.9|8592.8|8591.9|8591.5|8590.6|203
1688375400000|2023-07-03 09:10:00|8591.6|8590.7|8592.1|8591.2|8592.7|8591.8|8590.8|8589.8|179
1688375700000|2023-07-03 09:15:00|8592|8591.1|8591.5|8590.6|8592.2|8591.3|8590|8589.1|125
1688376000000|2023-07-03 09:20:00|8591.6|8590.7|8593.1|8591.6|8593.2|8592.1|8591.2|8590|168
1688376300000|2023-07-03 09:25:00|8593.2|8591.7|8594.2|8593.3|8594.3|8593.4|8592.5|8591.5|141
1688376600000|2023-07-03 09:30:00|8594.1|8593.2|8591.8|8590.9|8595.3|8594.4|8591.6|8590.6|197
1688376900000|2023-07-03 09:35:00|8591.7|8590.8|8590.8|8589.9|8592.1|8591.2|8590.1|8589|135
1688377200000|2023-07-03 09:40:00|8590.7|8589.8|8587.9|8587|8591.3|8590.4|8587.5|8586.6|199
1688377500000|2023-07-03 09:45:00|8587.8|8586.9|8588.5|8587.6|8588.7|8587.6|8586.9|8586|203
1688377800000|2023-07-03 09:50:00|8588.6|8587.7|8594.2|8593.3|8595.9|8595|8588.6|8587.7|207
1688378100000|2023-07-03 09:55:00|8594.4|8593.5|8595.8|8594.9|8597.1|8595.8|8593.9|8593|219
1688378400000|2023-07-03 10:00:00|8595.9|8595|8595.5|8594.6|8596.8|8595.6|8595.3|8594.2|189
1688378700000|2023-07-03 10:05:00|8595.6|8594.7|8589.1|8587.6|8596|8594.9|8589.1|8587.6|188
1688379000000|2023-07-03 10:10:00|8589|8587.5|8590.2|8589.3|8590.4|8589.5|8585.6|8584.7|167
1688379300000|2023-07-03 10:15:00|8589.9|8589|8589.4|8588.5|8590.2|8589.3|8587.6|8586.7|165
1688379600000|2023-07-03 10:20:00|8589.3|8588.4|8590|8589.1|8590.7|8589.8|8588.2|8587.3|148
1688379900000|2023-07-03 10:25:00|8590.4|8589.5|8593.5|8592.6|8593.5|8592.6|8589.8|8588.9|130
1688380200000|2023-07-03 10:30:00|8593.3|8592.4|8590.5|8589.6|8593.8|8592.9|8590.4|8589.5|145
1688380500000|2023-07-03 10:35:00|8590.4|8589.5|8591.8|8590.9|8592|8591.1|8589.1|8588.2|151
1688380800000|2023-07-03 10:40:00|8591.9|8591|8596.3|8595.4|8596.5|8595.6|8591.4|8590.5|223
1688381100000|2023-07-03 10:45:00|8596.2|8595.3|8594.2|8593.3|8596.4|8595.5|8594.2|8593.3|213
1688381400000|2023-07-03 10:50:00|8594.3|8593.4|8591.6|8590.7|8594.3|8593.4|8591.5|8590.6|159
1688381700000|2023-07-03 10:55:00|8591.5|8590.6|8595.9|8595|8598|8597.1|8591.5|8590.6|325
1688382000000|2023-07-03 11:00:00|8595.8|8594.9|8596|8595.1|8596.7|8595.8|8593.9|8593|248
1688382300000|2023-07-03 11:05:00|8595.9|8595|8596.8|8595.9|8597.8|8596.9|8594.8|8593.3|261
1688382600000|2023-07-03 11:10:00|8596.7|8595.8|8599.5|8598.6|8600|8599.1|8596.7|8595.8|240
1688382900000|2023-07-03 11:15:00|8599.6|8598.7|8600.1|8599.2|8601.6|8600.7|8599.3|8598.4|202
1688383200000|2023-07-03 11:20:00|8600.2|8599.3|8598.2|8597.3|8600.2|8599.3|8597.4|8596.5|175
1688383500000|2023-07-03 11:25:00|8598.1|8597.2|8597.5|8596.6|8599.7|8598.8|8597.5|8596.6|159
1688383800000|2023-07-03 11:30:00|8597.6|8596.7|8598.2|8597.3|8599.8|8598.9|8595.9|8595|215
1688384100000|2023-07-03 11:35:00|8597.9|8597|8599.8|8598.9|8599.9|8599|8597|8596.1|216
1688384400000|2023-07-03 11:40:00|8599.9|8599|8603.2|8602.3|8603.7|8602.8|8599.1|8598.2|248
1688384700000|2023-07-03 11:45:00|8603.1|8602.2|8603|8602.1|8605.1|8603.7|8600.5|8599.6|249
1688385000000|2023-07-03 11:50:00|8602.9|8602|8602.1|8601.2|8604|8603.1|8602.1|8601.2|143
1688385300000|2023-07-03 11:55:00|8602|8601.1|8599.9|8598.4|8603.1|8602.2|8599.2|8597.7|262
1688385600000|2023-07-03 12:00:00|8599.8|8598.3|8597.6|8596.7|8602|8601.1|8597.2|8596.3|234
1688385900000|2023-07-03 12:05:00|8597.7|8596.8|8598.4|8597.5|8601.6|8600.7|8597.6|8596.7|188
1688386200000|2023-07-03 12:10:00|8598.5|8597.6|8599.1|8598.2|8599.6|8598.7|8597|8596|168
1688386500000|2023-07-03 12:15:00|8599|8598.1|8599.6|8598.7|8600.3|8599.4|8598.7|8597.8|141
1688386800000|2023-07-03 12:20:00|8599.9|8599|8600.1|8599.2|8600.7|8599.8|8599.1|8598.2|202
1688387100000|2023-07-03 12:25:00|8600|8599.1|8600.5|8599.6|8601.3|8600.4|8599.7|8598.8|227
1688387400000|2023-07-03 12:30:00|8600.6|8599.7|8599.3|8598.4|8601.6|8600.7|8598.8|8597.6|191
1688387700000|2023-07-03 12:35:00|8599.2|8598.3|8595.5|8594.6|8600.6|8599.7|8595.5|8594.6|224
1688388000000|2023-07-03 12:40:00|8595.6|8594.7|8594.3|8593.4|8597.1|8596.2|8593.8|8592.7|199
1688388300000|2023-07-03 12:45:00|8594.2|8593.3|8597.3|8596.4|8597.6|8596.7|8593.5|8592.6|191
1688388600000|2023-07-03 12:50:00|8597.2|8596.3|8594.1|8593.2|8597.6|8596.7|8593.8|8592.9|208
1688388900000|2023-07-03 12:55:00|8593.9|8593|8594.3|8593.4|8595.7|8594.8|8593.2|8592.3|191
1688389200000|2023-07-03 13:00:00|8594.2|8593.3|8595.1|8594.2|8595.7|8594.8|8593|8592.1|244
1688389500000|2023-07-03 13:05:00|8595|8594.1|8597.2|8596.3|8597.7|8596.5|8594|8593.1|196
1688389800000|2023-07-03 13:10:00|8597.3|8596.4|8595.1|8594.2|8597.4|8596.5|8594.5|8593.6|203
1688390100000|2023-07-03 13:15:00|8595.2|8594.3|8596|8595.1|8596.6|8595.7|8594.3|8593.4|194
1688390400000|2023-07-03 13:20:00|8595.9|8595|8596.9|8596|8597.3|8596.4|8594.7|8593.8|175
1688390700000|2023-07-03 13:25:00|8597|8596.1|8598.3|8597.4|8599.5|8598.6|8596.9|8596|169
1688391000000|2023-07-03 13:30:00|8598.4|8597.5|8598|8597.1|8600.7|8599.8|8597.9|8597|305
1688391300000|2023-07-03 13:35:00|8597.9|8597|8596.9|8596|8599.4|8598.5|8596.8|8595.9|218
1688391600000|2023-07-03 13:40:00|8597|8596.1|8596.6|8594.1|8598.6|8597.1|8595.7|8594.1|290
1688391900000|2023-07-03 13:45:00|8596.7|8594.3|8595.9|8595|8597.5|8596.6|8594.7|8593.5|392
1688392200000|2023-07-03 13:50:00|8596|8595.1|8597.2|8596.3|8597.6|8596.6|8595.4|8594.5|247
1688392500000|2023-07-03 13:55:00|8597.6|8596.1|8601.5|8590.9|8601.5|8596.5|8594.3|8590.9|396
1688392800000|2023-07-03 14:00:00|8601.6|8591.4|8594.2|8592.7|8601.6|8596.9|8590.5|8589.1|910
1688393100000|2023-07-03 14:05:00|8594.1|8592.6|8594.1|8593.2|8595.9|8595|8592.6|8591.7|455
1688393400000|2023-07-03 14:10:00|8594.2|8593.3|8595.8|8594.9|8597.1|8596.2|8593.6|8592.7|373
1688393700000|2023-07-03 14:15:00|8595.7|8594.8|8599|8598.1|8599.2|8598.3|8595.4|8594.5|341
1688394000000|2023-07-03 14:20:00|8598.9|8598|8599.6|8598.7|8600|8599.1|8598|8597.1|289
1688394300000|2023-07-03 14:25:00|8599.5|8598.6|8597.9|8597|8601|8600.1|8596.6|8595.7|245
1688394600000|2023-07-03 14:30:00|8598|8597.1|8596.9|8596|8599|8598.1|8596.8|8595.9|280
1688394900000|2023-07-03 14:35:00|8597.1|8596.2|8594.7|8593.8|8597.4|8596.5|8594.2|8593.3|296
1688395200000|2023-07-03 14:40:00|8594.8|8593.9|8595.9|8595|8596.4|8595.5|8594.1|8593.2|219
1688395500000|2023-07-03 14:45:00|8596|8595.1|8595.3|8594.4|8596.3|8595.4|8593.8|8592.9|228
1688395800000|2023-07-03 14:50:00|8595.4|8594.5|8595.1|8594.2|8596.4|8595.5|8594|8593.1|255
1688396100000|2023-07-03 14:55:00|8595.4|8594.5|8596.4|8595.5|8596.7|8595.8|8594.7|8593.8|261
1688396400000|2023-07-03 15:00:00|8596.6|8595.7|8595.8|8594.9|8596.6|8595.7|8593.7|8592.8|354
1688396700000|2023-07-03 15:05:00|8595.7|8594.8|8598.6|8597.7|8599.2|8598.3|8595.2|8594.3|341
1688397000000|2023-07-03 15:10:00|8598.5|8597.6|8599.9|8599|8600.2|8599.3|8597.6|8596.7|249
1688397300000|2023-07-03 15:15:00|8600|8599.1|8599.2|8598.3|8600|8599.1|8598.6|8597.7|234
1688397600000|2023-07-03 15:20:00|8599.3|8598.4|8599.9|8599|8600.6|8599.7|8598.5|8597.6|193
1688397900000|2023-07-03 15:25:00|8599.8|8598.9|8604.2|8603.3|8604.9|8604|8599.8|8598.9|153
1688398200000|2023-07-03 15:30:00|8604.3|8603.4|8603.7|8602.8|8606|8605.1|8603|8602.1|303
1688398500000|2023-07-03 15:35:00|8603.8|8602.9|8600.8|8599.9|8604.5|8603.6|8600.4|8599.4|220
1688398800000|2023-07-03 15:40:00|8600.7|8599.8|8601.7|8600.8|8601.9|8601|8599.9|8599|211
1688399100000|2023-07-03 15:45:00|8601.8|8600.9|8603.6|8602.7|8604|8603.1|8601.5|8600.5|209
1688399400000|2023-07-03 15:50:00|8603.7|8602.8|8604.2|8603.3|8604.2|8603.3|8602.7|8601.8|178
1688399700000|2023-07-03 15:55:00|8604.3|8603.4|8602|8601.1|8604.3|8603.4|8601.4|8600.5|177
1688400000000|2023-07-03 16:00:00|8602.1|8601.2|8601.6|8600.7|8602.3|8601.4|8600.8|8599.9|172
1688400300000|2023-07-03 16:05:00|8601.5|8600.6|8601.7|8600.2|8602.2|8601.3|8599.3|8598.4|174
1688400600000|2023-07-03 16:10:00|8601.8|8600.3|8600.9|8600|8601.8|8600.4|8600.2|8598.8|192
1688400900000|2023-07-03 16:15:00|8601|8600.1|8599.3|8598.4|8601.1|8600.2|8599.2|8598.3|139
1688401200000|2023-07-03 16:20:00|8599.4|8598.5|8597.8|8596.3|8600.3|8598.9|8597.8|8596.3|176
1688401500000|2023-07-03 16:25:00|8597.9|8596.4|8595.8|8594.9|8597.9|8596.4|8595.5|8594.6|154
1688401800000|2023-07-03 16:30:00|8595.9|8595|8595.1|8594.2|8596.4|8595.5|8594.8|8593.5|208
1688402100000|2023-07-03 16:35:00|8595|8594.1|8596.4|8595.5|8596.8|8595.9|8594.6|8593.4|213
1688402400000|2023-07-03 16:40:00|8596.5|8595.6|8597|8596.1|8598|8596.8|8595.5|8594.4|188
1688402700000|2023-07-03 16:45:00|8596.9|8596|8596.8|8595.9|8597.6|8596.4|8596.8|8595.6|121
1688403000000|2023-07-03 16:50:00|8596.9|8596|8597.3|8596.4|8597.7|8596.8|8596.6|8595.7|114
1688403300000|2023-07-03 16:55:00|8597.2|8596.3|8597.3|8596.4|8597.9|8597|8596.4|8595.5|150
1688403600000|2023-07-03 17:00:00|8597.4|8596.5|8597.7|8596.8|8598.5|8597.6|8597.4|8596.5|133
1688403900000|2023-07-03 17:05:00|8597.5|8596.6|8595.9|8595|8597.6|8596.7|8595.7|8594.8|104
1688404200000|2023-07-03 17:10:00|8596|8595.1|8596.7|8595.8|8596.9|8595.9|8595.9|8594.8|68
1688404500000|2023-07-03 17:15:00|8596.6|8595.7|8595.7|8594.8|8596.6|8595.7|8595.5|8594.6|61
1688404800000|2023-07-03 17:20:00|8595.6|8594.7|8595.7|8594.2|8596|8594.9|8595|8593.8|60
1688405100000|2023-07-03 17:25:00|8595.6|8594.1|8595.5|8594|8595.7|8594.2|8594.9|8593.4|89
1688405400000|2023-07-03 17:30:00|8595.4|8593.9|8596.2|8595.3|8596.5|8595.3|8595.1|8593.9|57
1688405700000|2023-07-03 17:35:00|8596.1|8595.2|8598.7|8597.2|8598.8|8597.3|8596.1|8594.9|53
1688406000000|2023-07-03 17:40:00|8598.8|8597.3|8598.4|8597.5|8599.1|8598.1|8598.4|8597.3|60
1688406300000|2023-07-03 17:45:00|8598.5|8597.6|8598.3|8597.4|8599|8597.8|8598.1|8597.1|59
1688406600000|2023-07-03 17:50:00|8598.4|8597.5|8599.5|8598.6|8599.9|8598.6|8598|8597|67
1688406900000|2023-07-03 17:55:00|8599.6|8598.7|8601.4|8600.5|8601.5|8600.6|8599.4|8598.5|83
1688407200000|2023-07-03 18:00:00|8601.3|8600.4|8602.9|8602|8603|8602.1|8601.1|8600.2|63
1688407500000|2023-07-03 18:05:00|8603.3|8602.4|8601.9|8601|8603.5|8602.6|8601.8|8600.7|50
1688407800000|2023-07-03 18:10:00|8602|8601.1|8602.9|8601.4|8602.9|8601.6|8601.6|8600.4|69
1688408100000|2023-07-03 18:15:00|8603|8601.5|8601.9|8601|8603|8601.6|8601.9|8600.7|57
1688408400000|2023-07-03 18:20:00|8601.8|8600.9|8601.5|8600.6|8602.8|8601.5|8601.5|8600.6|36
1688408700000|2023-07-03 18:25:00|8601.6|8600.7|8601.9|8600.4|8602.1|8600.9|8601.2|8599.9|33
1688409000000|2023-07-03 18:30:00|8601.8|8600.3|8602.5|8601.6|8603.1|8601.8|8601.4|8600.2|75
1688409300000|2023-07-03 18:35:00|8602.6|8601.7|8602.8|8601.3|8603.6|8602.2|8602.5|8601.3|39
1688409600000|2023-07-03 18:40:00|8602.7|8601.2|8602.3|8600.8|8603.1|8601.9|8601.9|8600.7|56
1688409900000|2023-07-03 18:45:00|8602.2|8600.7|8602.7|8601.2|8603.2|8602.1|8601.9|8600.6|40
1688410200000|2023-07-03 18:50:00|8602.8|8601.3|8601.7|8600.2|8602.8|8601.6|8601.5|8600.2|117
1688410500000|2023-07-03 18:55:00|8601.6|8600.1|8598.9|8598|8601.6|8600.1|8598.6|8597.4|131
1688410800000|2023-07-03 19:00:00|8599|8598.1|8597.8|8596.9|8599|8598.1|8597.6|8596.4|86
1688411100000|2023-07-03 19:05:00|8598.1|8596.6|8597.9|8597|8598.2|8597.1|8597.4|8596.1|30
1688411400000|2023-07-03 19:10:00|8598|8597.1|8598.1|8596.6|8598.3|8597.1|8597.7|8596.4|39
1688411700000|2023-07-03 19:15:00|8597.9|8597|8598.4|8597.5|8598.6|8597.7|8597.9|8596.9|36
1688412000000|2023-07-03 19:20:00|8598.3|8597.4|8598.2|8597.3|8598.7|8597.8|8598.2|8597.3|47
1688412300000|2023-07-03 19:25:00|8598.1|8597.2|8597.9|8597|8598.3|8597.2|8597.8|8596.7|25
1688412600000|2023-07-03 19:30:00|8598|8597.1|8598.2|8597.3|8598.5|8597.6|8597.9|8597|37
1688412900000|2023-07-03 19:35:00|8598.1|8597.2|8598|8597.1|8598.2|8597.3|8597.9|8597|18
1688413200000|2023-07-03 19:40:00|8598.1|8597.2|8598|8597.1|8598.2|8597.3|8597.8|8596.9|32
1688413500000|2023-07-03 19:45:00|8597.9|8597|8598|8597.1|8598.2|8597.3|8597.8|8596.9|32
1688413800000|2023-07-03 19:50:00|8597.9|8597|8598.3|8596.8|8598.5|8597.2|8597.7|8596.7|32
1688414100000|2023-07-03 19:55:00|8598.4|8596.9|8597.6|8596.7|8598.9|8597.6|8597.5|8596.3|63
1688414400000|2023-07-03 20:00:00|8597.9|8596.4|8598|8596.5|8598|8596.9|8597.4|8596.1|55
1688414700000|2023-07-03 20:05:00|8597.9|8596.4|8598.3|8596.8|8598.4|8597.1|8597.4|8596.1|36
1688415000000|2023-07-03 20:10:00|8598|8597.1|8598.5|8597|8598.7|8597.5|8598|8596.8|37
1688415300000|2023-07-03 20:15:00|8598.2|8597.3|8598.5|8597|8598.5|8597.3|8597.9|8596.7|19
1688415600000|2023-07-03 20:20:00|8598.4|8596.9|8598.4|8596.9|8598.5|8597|8598.3|8596.8|17
1688415900000|2023-07-03 20:25:00|8598.5|8597|8599|8597.5|8599.1|8597.8|8598.2|8596.9|34
1688416200000|2023-07-03 20:30:00|8598.9|8597.4|8599.6|8598.1|8599.7|8598.3|8598.6|8597.3|35
1688416500000|2023-07-03 20:35:00|8599.7|8598.2|8600|8598.5|8600|8598.5|8599.2|8598|29
1688416800000|2023-07-03 20:40:00|8599.8|8598.3|8598.9|8598|8600.1|8598.6|8598.9|8597.9|36
1688417100000|2023-07-03 20:45:00|8599.4|8597.9|8599|8597.5|8599.6|8598.1|8598.7|8597.2|41
1688417400000|2023-07-03 20:50:00|8599.1|8597.6|8600.6|8599.1|8601.1|8599.2|8599.1|8597.2|95
1688417700000|2023-07-03 20:55:00|8601|8598.6|8604|8593.5|8604.9|8599.2|8600.8|8593.5|139
1688418000000|2023-07-03 21:00:00|8604.3|8592.4|8606.4|8594.5|8607.1|8595.2|8604.1|8592.2|23
1688418300000|2023-07-03 21:05:00|8605.7|8593.8|8605|8593.1|8608.3|8596.4|8604.3|8592.4|50
1688418600000|2023-07-03 21:10:00|8604.3|8592.4|8603.6|8591.7|8606.4|8594.5|8603.6|8591.7|88
1688418900000|2023-07-03 21:15:00|8603.7|8591.8|8605.9|8594|8605.9|8594|8603.4|8591.5|46
1688419200000|2023-07-03 21:20:00|8605.5|8593.6|8606.6|8594.7|8606.7|8594.8|8604.6|8592.7|32
1688419500000|2023-07-03 21:25:00|8606.4|8594.5|8607.1|8595.2|8607.1|8595.2|8605.4|8593.5|24
1688419800000|2023-07-03 21:30:00|8607|8595.1|8602.2|8595.2|8607|8595.4|8601.9|8594.3|45
1688420100000|2023-07-03 21:35:00|8602|8595.3|8606.5|8594.6|8607.1|8595.4|8602|8594.4|72
1688420400000|2023-07-03 21:40:00|8606.6|8594.7|8605.7|8594.2|8606.6|8594.7|8605.7|8594.1|17
1688420700000|2023-07-03 21:45:00|8605.6|8594.4|8605.9|8595.1|8606.1|8595.1|8605.1|8593.2|47
1688421000000|2023-07-03 21:50:00|8606|8594.7|8605.2|8593.3|8606.3|8595.5|8604.1|8592.7|72
1688421300000|2023-07-03 21:55:00|8605.1|8593.2|8604|8597.1|8605.9|8597.2|8603.3|8593.2|43
1688421600000|2023-07-03 22:00:00|8607|8597.2|8601.5|8596.8|8607.4|8597.6|8600.9|8594.9|149
1688421900000|2023-07-03 22:05:00|8601.1|8597.2|8600.8|8598|8601.4|8598.3|8599.5|8596.6|78
1688422200000|2023-07-03 22:10:00|8601.4|8598.1|8601.2|8597.5|8601.4|8598.5|8599.6|8597.1|151
1688422500000|2023-07-03 22:15:00|8601.1|8597.6|8600.8|8598.4|8601.5|8599|8600.4|8597.5|144
1688422800000|2023-07-03 22:20:00|8600.9|8598.3|8601.1|8598.3|8601.6|8599|8600.2|8597.8|85
1688423100000|2023-07-03 22:25:00|8601|8598.2|8599.6|8598.1|8601.2|8598.8|8599.6|8597.3|51
1688423400000|2023-07-03 22:30:00|8599.5|8598|8600.2|8597.8|8600.3|8598.4|8599.4|8597.4|57
1688423700000|2023-07-03 22:35:00|8599.6|8597.9|8599.5|8598|8600.2|8598.2|8599.2|8597.7|24
1688424000000|2023-07-03 22:40:00|8599.4|8597.9|8599.3|8597.8|8599.7|8598|8599.1|8597.4|37
1688424300000|2023-07-03 22:45:00|8599.4|8597.9|8599.1|8597.6|8599.8|8597.9|8598.9|8597|29
1688424600000|2023-07-03 22:50:00|8599.2|8597.7|8599.7|8598.2|8599.9|8598.2|8599.1|8597|38
1688424900000|2023-07-03 22:55:00|8599.5|8598|8600.2|8598.7|8600.5|8599|8599.5|8598|59
1688425200000|2023-07-03 23:00:00|8600|8598.5|8600.4|8598.9|8600.7|8599.2|8599.8|8598.3|166
1688425500000|2023-07-03 23:05:00|8600.2|8598.7|8600.6|8599.1|8600.7|8599.2|8600.1|8598.6|45
1688425800000|2023-07-03 23:10:00|8600.5|8599|8600.1|8598.6|8601|8599.1|8600|8598.5|53
1688426100000|2023-07-03 23:15:00|8600.2|8598.7|8599.9|8598.4|8600.6|8599.1|8599.5|8598|54
1688426400000|2023-07-03 23:20:00|8599.8|8598.3|8599.5|8598|8599.9|8598.4|8599.3|8597.8|41
1688426700000|2023-07-03 23:25:00|8599.4|8597.9|8599.5|8598|8599.8|8598.3|8599.1|8597.9|30
1688427000000|2023-07-03 23:30:00|8599.6|8598.1|8599.1|8597.6|8599.6|8598.1|8598.6|8597.1|176
1688427300000|2023-07-03 23:35:00|8599.2|8597.7|8599|8597.5|8599.6|8598.1|8599|8597.5|92
1688427600000|2023-07-03 23:40:00|8598.9|8598|8599.2|8597.7|8599.4|8598.1|8598.9|8597.5|59
1688427900000|2023-07-03 23:45:00|8599.1|8597.6|8598.8|8597.9|8599.3|8598.1|8598.7|8597.3|131
1688428200000|2023-07-03 23:50:00|8599.1|8597.6|8599.1|8597.6|8599.3|8598.2|8598.8|8597.4|101
1688428500000|2023-07-03 23:55:00|8599|8597.5|8598.5|8597|8599.1|8597.6|8598.1|8596.6|113
1688428800000|2023-07-04 00:00:00|8598.6|8597.1|8597.9|8596.4|8598.8|8597.6|8597.7|8596.3|145
1688429100000|2023-07-04 00:05:00|8598|8596.5|8597.3|8596.4|8598.2|8596.7|8596.8|8595.5|110
1688429400000|2023-07-04 00:10:00|8597.2|8596.3|8597|8595.5|8597.5|8596.4|8596.5|8595.3|99
1688429700000|2023-07-04 00:15:00|8596.9|8595.4|8596.8|8595.3|8597|8595.9|8596.3|8595|104
1688430000000|2023-07-04 00:20:00|8596.9|8595.4|8597.2|8595.7|8597.3|8595.9|8596.3|8595|92
1688430300000|2023-07-04 00:25:00|8597|8595.5|8596.5|8595.6|8597.3|8596.1|8596.5|8595.3|49
1688430600000|2023-07-04 00:30:00|8596.7|8595.8|8595.3|8594.4|8597.1|8595.9|8595.3|8593.8|79
1688430900000|2023-07-04 00:35:00|8595.4|8594.5|8594.7|8593.2|8595.4|8594.5|8594.1|8592.8|86
1688431200000|2023-07-04 00:40:00|8594.6|8593.1|8594.6|8593.1|8594.7|8593.5|8594|8592.7|78
1688431500000|2023-07-04 00:45:00|8594.7|8593.2|8593.4|8591.9|8594.7|8593.4|8592.9|8591.8|96
1688431800000|2023-07-04 00:50:00|8593.5|8592|8593.2|8591.7|8593.9|8592.7|8592|8590.8|122
1688432100000|2023-07-04 00:55:00|8592.9|8591.4|8592.7|8591.8|8593.5|8592.2|8592.3|8591.1|100
1688432400000|2023-07-04 01:00:00|8592.6|8591.7|8594.2|8592.7|8594.2|8592.9|8592.6|8591.4|132
1688432700000|2023-07-04 01:05:00|8593.9|8593|8594.5|8593|8594.5|8593.3|8593.5|8592.4|69
1688433000000|2023-07-04 01:10:00|8594.6|8593.1|8595|8593.5|8595.2|8594|8594.2|8593|94
1688433300000|2023-07-04 01:15:00|8594.7|8593.8|8595|8593.5|8595.1|8593.9|8594.2|8593|146
1688433600000|2023-07-04 01:20:00|8594.9|8593.4|8594.8|8593.9|8595.3|8594.1|8594.3|8593.2|126
1688433900000|2023-07-04 01:25:00|8594.7|8593.8|8595.9|8594.4|8596|8594.9|8594.7|8593.4|67
1688434200000|2023-07-04 01:30:00|8595.8|8594.3|8596.9|8595.4|8597|8595.6|8595.5|8594.3|179
1688434500000|2023-07-04 01:35:00|8597|8595.5|8597.3|8595.8|8597.5|8596|8596.6|8595.3|157
1688434800000|2023-07-04 01:40:00|8597.2|8595.7|8597|8595.5|8597.4|8596.1|8596.8|8595.5|111
1688435100000|2023-07-04 01:45:00|8597.1|8595.6|8595.4|8593.9|8597.1|8595.6|8595.2|8593.7|141
1688435400000|2023-07-04 01:50:00|8595.3|8593.8|8595.4|8593.9|8595.5|8594.3|8594.8|8593.3|124
1688435700000|2023-07-04 01:55:00|8595.3|8593.8|8595.6|8594.1|8595.7|8594.5|8594.8|8593.3|122
1688436000000|2023-07-04 02:00:00|8595.5|8594|8595.6|8594.1|8595.8|8594.6|8594.9|8593.8|61
1688436300000|2023-07-04 02:05:00|8595.3|8594.4|8595.7|8594.2|8595.8|8594.6|8595.2|8594.1|51
1688436600000|2023-07-04 02:10:00|8595.8|8594.3|8595.4|8593.9|8596|8594.8|8595.1|8593.9|98
1688436900000|2023-07-04 02:15:00|8595.5|8594|8594.2|8593.3|8595.6|8594.4|8594.2|8593.1|51
1688437200000|2023-07-04 02:20:00|8594.1|8593.2|8593.7|8592.8|8594.5|8593.3|8593.5|8592.3|82
1688437500000|2023-07-04 02:25:00|8593.6|8592.7|8594|8592.5|8594|8592.7|8593.3|8592.1|93
1688437800000|2023-07-04 02:30:00|8593.7|8592.8|8594.5|8593.6|8594.7|8593.6|8593.7|8592.7|73
1688438100000|2023-07-04 02:35:00|8594.6|8593.7|8594.5|8593.6|8595.2|8593.9|8594.1|8593.2|129
1688438400000|2023-07-04 02:40:00|8594.6|8593.7|8595.5|8594|8595.6|8594.4|8594.4|8593.2|99
1688438700000|2023-07-04 02:45:00|8595.6|8594.1|8595.5|8594.6|8595.8|8594.7|8595.3|8594.1|56
1688439000000|2023-07-04 02:50:00|8595.4|8594.5|8595.3|8594.4|8595.8|8594.8|8595.2|8594.1|58
1688439300000|2023-07-04 02:55:00|8595.2|8594.3|8595.6|8594.7|8596.2|8594.9|8595.2|8594.2|104
1688439600000|2023-07-04 03:00:00|8595.7|8594.8|8595.7|8594.2|8596.1|8594.9|8595.1|8594|95
1688439900000|2023-07-04 03:05:00|8595.8|8594.3|8595.4|8594.5|8596|8594.8|8595.3|8594.1|94
1688440200000|2023-07-04 03:10:00|8595.8|8594.3|8595.5|8594|8596.1|8594.8|8595.1|8593.9|114
1688440500000|2023-07-04 03:15:00|8595.4|8594.5|8595.8|8594.3|8595.9|8594.7|8595.3|8594.1|80
1688440800000|2023-07-04 03:20:00|8595.7|8594.2|8595.7|8594.8|8596.1|8595|8595.4|8594.1|88
1688441100000|2023-07-04 03:25:00|8595.5|8594.6|8596|8595.1|8596.4|8595.3|8595.5|8594.5|71
1688441400000|2023-07-04 03:30:00|8596.3|8594.8|8596.7|8595.2|8597|8595.9|8595.8|8594.6|88
1688441700000|2023-07-04 03:35:00|8596.6|8595.1|8596.1|8594.6|8596.8|8595.6|8595.8|8594.3|101
1688442000000|2023-07-04 03:40:00|8595.8|8594.9|8595.1|8593.6|8596.1|8595|8594.7|8593.5|117
1688442300000|2023-07-04 03:45:00|8594.9|8594|8594.8|8593.9|8595.4|8594.1|8594.7|8593.4|113
1688442600000|2023-07-04 03:50:00|8594.9|8594|8595.1|8594.2|8595.8|8594.4|8594.8|8593.6|78
1688442900000|2023-07-04 03:55:00|8595.2|8594.3|8594.9|8594|8595.8|8594.5|8594.9|8593.5|101
1688443200000|2023-07-04 04:00:00|8594.8|8593.9|8594.4|8592.9|8594.9|8594|8593.9|8592.7|72
1688443500000|2023-07-04 04:05:00|8594.3|8592.8|8593.3|8591.8|8594.4|8593.2|8592.9|8591.7|104
1688443800000|2023-07-04 04:10:00|8592.9|8592|8593|8592.1|8593.6|8592.2|8592.9|8591.8|87
1688444100000|2023-07-04 04:15:00|8593.1|8592.2|8592.3|8591.4|8593.4|8592.3|8592.2|8591|82
1688444400000|2023-07-04 04:20:00|8592.4|8591.5|8592.5|8591|8592.7|8591.5|8592.1|8590.6|56
1688444700000|2023-07-04 04:25:00|8592.7|8591.2|8592.7|8591.2|8593|8591.6|8592.3|8591|87
1688445000000|2023-07-04 04:30:00|8592.9|8591.4|8593.6|8592.1|8595.4|8593.9|8592.8|8591.3|317
1688445300000|2023-07-04 04:35:00|8593.5|8592|8592.6|8591.1|8593.8|8592.3|8592.3|8590.8|182
1688445600000|2023-07-04 04:40:00|8592.7|8591.2|8592.5|8591|8593.2|8591.7|8592.4|8590.9|162
1688445900000|2023-07-04 04:45:00|8592.6|8591.1|8592.1|8590.6|8592.7|8591.2|8592.1|8590.6|127
1688446200000|2023-07-04 04:50:00|8592.2|8590.7|8592.5|8591|8592.8|8591.5|8592.1|8590.6|95
1688446500000|2023-07-04 04:55:00|8592.6|8591.1|8592.7|8591.8|8592.9|8591.8|8592.5|8591|99
1688446800000|2023-07-04 05:00:00|8592.8|8591.9|8592.3|8591.4|8593.6|8592.3|8592.1|8591|89
1688447100000|2023-07-04 05:05:00|8592.4|8591.5|8592.7|8591.2|8593.3|8592.1|8592.3|8590.9|127
1688447400000|2023-07-04 05:10:00|8592.6|8591.1|8591.7|8590.2|8593|8591.5|8591.7|8590.2|135
1688447700000|2023-07-04 05:15:00|8591.9|8590.4|8591.3|8589.8|8591.9|8590.4|8591|8589.5|152
1688448000000|2023-07-04 05:20:00|8591.4|8589.9|8589.9|8589|8591.4|8589.9|8589.7|8588.6|101
1688448300000|2023-07-04 05:25:00|8590|8589.1|8589.2|8587.7|8590.4|8589.2|8589.1|8587.6|102
1688448600000|2023-07-04 05:30:00|8589.3|8587.8|8589.9|8588.4|8590.2|8589|8589.2|8587.7|115
1688448900000|2023-07-04 05:35:00|8589.8|8588.3|8590.2|8588.7|8590.2|8588.7|8589.4|8588|89
1688449200000|2023-07-04 05:40:00|8590.3|8588.8|8589.7|8588.2|8590.6|8589.1|8589.5|8588|82
1688449500000|2023-07-04 05:45:00|8589.8|8588.3|8590.4|8589.5|8590.7|8589.5|8589.6|8588.1|117
1688449800000|2023-07-04 05:50:00|8590.7|8589.2|8591.4|8589.9|8591.6|8590.3|8590.3|8589.1|98
1688450100000|2023-07-04 05:55:00|8591.3|8589.8|8589|8587.5|8591.4|8590.2|8589|8587.5|167
1688450400000|2023-07-04 06:00:00|8589.1|8587.6|8590|8588.5|8590.4|8589.2|8588.9|8587.4|150
1688450700000|2023-07-04 06:05:00|8589.7|8588.8|8590.9|8590|8590.9|8590|8589.6|8588.4|115
1688451000000|2023-07-04 06:10:00|8591|8590.1|8590.3|8589.4|8591.5|8590.6|8589.9|8589|155
1688451300000|2023-07-04 06:15:00|8590.2|8589.3|8589.2|8588.3|8590.4|8589.5|8589|8588.1|138
1688451600000|2023-07-04 06:20:00|8589.3|8588.4|8589.5|8588.6|8590.2|8589.2|8588.2|8587.3|176
1688451900000|2023-07-04 06:25:00|8589.4|8588.5|8585.9|8585|8589.4|8588.5|8583.7|8582.2|233
1688452200000|2023-07-04 06:30:00|8586|8585.1|8587|8586.1|8588.4|8587.5|8585|8584.1|160
1688452500000|2023-07-04 06:35:00|8587.1|8586.2|8585.5|8584.6|8587.6|8586.7|8585.2|8584.3|210
1688452800000|2023-07-04 06:40:00|8585.8|8584.9|8586|8585.1|8587.1|8586.2|8584.9|8584|187
1688453100000|2023-07-04 06:45:00|8586.1|8585.2|8587.5|8586.6|8587.6|8586.7|8586|8584.9|199
1688453400000|2023-07-04 06:50:00|8587.4|8586.5|8589|8588.1|8589|8588.1|8587.3|8586.4|152
1688453700000|2023-07-04 06:55:00|8588.9|8588|8590.7|8589.2|8590.9|8589.4|8588.5|8587.4|216
1688454000000|2023-07-04 07:00:00|8590.6|8589.1|8589.1|8587.6|8590.6|8589.1|8587.7|8586.6|303
1688454300000|2023-07-04 07:05:00|8589.2|8587.7|8591.8|8590.9|8592.6|8591.7|8589|8587.7|216
1688454600000|2023-07-04 07:10:00|8591.7|8590.8|8591.8|8590.9|8592.6|8591.7|8591.1|8589.9|220
1688454900000|2023-07-04 07:15:00|8591.7|8590.8|8591.4|8590.5|8592.1|8591.2|8589.9|8589|149
1688455200000|2023-07-04 07:20:00|8591.3|8590.4|8596.5|8595.6|8596.6|8595.7|8591.1|8590.2|233
1688455500000|2023-07-04 07:25:00|8596.4|8595.5|8594.2|8593.3|8597.4|8596.1|8593.6|8592.1|213
1688455800000|2023-07-04 07:30:00|8594.1|8593.2|8590.9|8590|8594.1|8593.2|8590.9|8590|227
1688456100000|2023-07-04 07:35:00|8591|8590.1|8589.6|8588.7|8591.6|8590.5|8588.6|8587.7|133
1688456400000|2023-07-04 07:40:00|8589.7|8588.8|8587.6|8586.7|8590.7|8589.5|8586.3|8585.4|248
1688456700000|2023-07-04 07:45:00|8587.5|8586.6|8590.8|8589.9|8590.9|8590|8587.5|8586.1|183
1688457000000|2023-07-04 07:50:00|8590.7|8589.8|8590|8588.5|8592.6|8591.5|8589.4|8588.2|175
1688457300000|2023-07-04 07:55:00|8589.9|8588.4|8588.2|8586.7|8590.1|8589|8587.9|8586.6|178
1688457600000|2023-07-04 08:00:00|8588.1|8586.6|8590.5|8589|8591|8589.5|8587.8|8586.3|204
1688457900000|2023-07-04 08:05:00|8590.1|8589.2|8586.9|8586|8590.2|8589.3|8586.7|8585.8|168
1688458200000|2023-07-04 08:10:00|8587|8586.1|8585.6|8584.1|8587.8|8586.4|8584.2|8582.7|183
1688458500000|2023-07-04 08:15:00|8585.5|8584|8586.3|8584.8|8587|8586|8585.3|8583.8|182
1688458800000|2023-07-04 08:20:00|8586.2|8584.7|8586.3|8584.8|8586.8|8585.7|8585.6|8584.4|135
1688459100000|2023-07-04 08:25:00|8586.2|8584.7|8584.9|8584|8586.9|8586|8584.7|8583.8|150
1688459400000|2023-07-04 08:30:00|8584.8|8583.9|8587.2|8586.3|8587.6|8586.7|8584.8|8583.9|181
1688459700000|2023-07-04 08:35:00|8587.1|8586.2|8585.9|8584.4|8588.3|8587.4|8585.6|8584.1|133
1688460000000|2023-07-04 08:40:00|8585.8|8584.3|8584|8583.1|8586.2|8584.7|8582.3|8581.1|210
1688460300000|2023-07-04 08:45:00|8584.1|8583.2|8583.8|8582.9|8584.3|8583.2|8583.3|8582.4|108
1688460600000|2023-07-04 08:50:00|8583.9|8583|8584.8|8583.3|8586.5|8585.3|8583.2|8582.3|132
1688460900000|2023-07-04 08:55:00|8584.4|8583.5|8582.3|8580.8|8585.2|8584.3|8581.9|8580.8|169
1688461200000|2023-07-04 09:00:00|8582.4|8580.9|8582.2|8581.3|8583.4|8582.4|8581.8|8580.7|195
1688461500000|2023-07-04 09:05:00|8582.3|8581.4|8583.6|8582.7|8583.9|8582.7|8582|8580.9|165
1688461800000|2023-07-04 09:10:00|8583.5|8582.6|8584.5|8583|8585.1|8583.6|8583.1|8581.6|167
1688462100000|2023-07-04 09:15:00|8584.6|8583.1|8583.6|8582.1|8584.6|8583.1|8582.5|8581.4|170
1688462400000|2023-07-04 09:20:00|8583.7|8582.2|8584.6|8583.7|8584.6|8583.7|8583.2|8582|130
1688462700000|2023-07-04 09:25:00|8584.8|8583.9|8584.7|8583.8|8585.3|8584.4|8583.9|8583|69
1688463000000|2023-07-04 09:30:00|8585|8583.5|8582.2|8581.3|8585.1|8583.7|8581.9|8580.9|150
1688463300000|2023-07-04 09:35:00|8582.3|8581.4|8583.4|8582.5|8584.1|8583|8582|8580.9|185
1688463600000|2023-07-04 09:40:00|8583.3|8582.4|8582.8|8581.9|8583.3|8582.4|8580.6|8579.7|148
1688463900000|2023-07-04 09:45:00|8582.7|8581.8|8582.3|8581.4|8583.9|8583|8581.6|8580.7|171
1688464200000|2023-07-04 09:50:00|8582.4|8581.5|8582.1|8581.2|8584.5|8583.6|8581.7|8580.8|133
1688464500000|2023-07-04 09:55:00|8582|8581.1|8583.3|8582.4|8585.5|8584.3|8582|8581.1|193
1688464800000|2023-07-04 10:00:00|8583.2|8582.3|8582.1|8580.6|8584.1|8583.2|8581.7|8580.5|138
1688465100000|2023-07-04 10:05:00|8582.2|8580.7|8579.2|8578.3|8582.2|8580.7|8579.1|8578.2|129
1688465400000|2023-07-04 10:10:00|8578.8|8577.9|8581.1|8579.6|8581.1|8579.8|8578.2|8577.1|176
1688465700000|2023-07-04 10:15:00|8581|8579.5|8579.2|8577.7|8581.1|8580|8577.4|8576.5|136
1688466000000|2023-07-04 10:20:00|8579|8577.5|8579.7|8578.8|8579.9|8579|8577.3|8576|156
1688466300000|2023-07-04 10:25:00|8579.8|8578.9|8581.2|8580.3|8581.3|8580.3|8579.6|8578.7|70
1688466600000|2023-07-04 10:30:00|8581.1|8580.2|8580.1|8579.2|8581.2|8580.3|8578.5|8577.1|144
1688466900000|2023-07-04 10:35:00|8580|8579.1|8580.4|8579.5|8581.1|8580.2|8579.4|8578.5|98
1688467200000|2023-07-04 10:40:00|8580.5|8579.6|8580.7|8579.8|8581.8|8580.9|8579.3|8578|149
1688467500000|2023-07-04 10:45:00|8580.6|8579.7|8578.8|8577.9|8580.8|8579.9|8578.2|8577.3|149
1688467800000|2023-07-04 10:50:00|8578.7|8577.8|8574.3|8573.4|8579.1|8578.2|8574.1|8573.2|140
1688468100000|2023-07-04 10:55:00|8574.2|8573.3|8574.5|8573|8575|8574.1|8571.4|8570.4|188
1688468400000|2023-07-04 11:00:00|8574.6|8573.1|8574.5|8573.6|8574.9|8573.8|8572.6|8571.7|157
1688468700000|2023-07-04 11:05:00|8574.4|8573.5|8571.3|8570.4|8574.6|8573.7|8571.3|8570.4|134
1688469000000|2023-07-04 11:10:00|8571.2|8570.3|8567.4|8566.5|8571.2|8570.3|8566.9|8566|179
1688469300000|2023-07-04 11:15:00|8567.3|8566.4|8567.8|8566.9|8568.6|8567.7|8567.1|8566.2|162
1688469600000|2023-07-04 11:20:00|8567.9|8567|8566.7|8565.8|8568|8567.1|8566.3|8565.4|127
1688469900000|2023-07-04 11:25:00|8567|8566.1|8566.5|8565.6|8567.1|8566.2|8565.4|8564.5|130
1688470200000|2023-07-04 11:30:00|8566.4|8565.5|8568.8|8567.9|8569|8568.1|8566.2|8565.3|111
1688470500000|2023-07-04 11:35:00|8568.7|8567.8|8569.9|8569|8570.1|8569.2|8568.4|8567.5|124
1688470800000|2023-07-04 11:40:00|8570|8569.1|8568|8567.1|8570.3|8569.4|8567.8|8566.9|101
1688471100000|2023-07-04 11:45:00|8567.8|8566.9|8569.6|8568.7|8569.7|8568.8|8567.2|8566.3|129
1688471400000|2023-07-04 11:50:00|8569.7|8568.8|8569.8|8568.9|8571.3|8570.4|8569.7|8568.7|167
1688471700000|2023-07-04 11:55:00|8569.7|8568.8|8570.6|8569.7|8571.7|8570.8|8569.5|8568.6|176
1688472000000|2023-07-04 12:00:00|8570.5|8569.6|8568.8|8567.9|8570.9|8570|8568.7|8567.8|209
1688472300000|2023-07-04 12:05:00|8568.9|8568|8567.8|8566.9|8569|8568.1|8567.1|8566.2|113
1688472600000|2023-07-04 12:10:00|8567.9|8567|8567.7|8566.8|8569.2|8568.1|8567.5|8566.6|135
1688472900000|2023-07-04 12:15:00|8567.8|8566.9|8568.4|8567.5|8568.6|8567.7|8567.5|8566.6|127
1688473200000|2023-07-04 12:20:00|8568.2|8567.3|8568.1|8567.2|8568.9|8568|8567.4|8566.5|128
1688473500000|2023-07-04 12:25:00|8568|8567.1|8567.3|8566.4|8568.6|8567.7|8566.9|8566|128
1688473800000|2023-07-04 12:30:00|8567.2|8566.3|8567|8566.1|8567.2|8566.3|8565.2|8564.3|114
1688474100000|2023-07-04 12:35:00|8567.1|8566.2|8567.3|8566.4|8567.8|8566.9|8566.4|8565.5|101
1688474400000|2023-07-04 12:40:00|8567|8566.1|8566.1|8565.2|8568.4|8567.5|8565.7|8564.8|181
1688474700000|2023-07-04 12:45:00|8566|8565.1|8565.4|8564.5|8566.1|8565.2|8565.1|8564.2|78
1688475000000|2023-07-04 12:50:00|8565.5|8564.6|8563.5|8562.6|8565.5|8564.6|8563.3|8562.4|135
1688475300000|2023-07-04 12:55:00|8563.4|8562.5|8559.2|8558.3|8564.8|8563.9|8557.6|8556.7|156
1688475600000|2023-07-04 13:00:00|8559.3|8558.4|8560.5|8559.6|8561.6|8560.4|8559.3|8558.4|187
1688475900000|2023-07-04 13:05:00|8560.6|8559.7|8562.1|8561.2|8562.6|8561.7|8560.6|8559.7|145
1688476200000|2023-07-04 13:10:00|8562.2|8561.3|8562.9|8561.4|8562.9|8561.8|8561|8560.1|140
1688476500000|2023-07-04 13:15:00|8563|8561.5|8562.6|8561.7|8563.3|8562.3|8562.3|8560.8|149
1688476800000|2023-07-04 13:20:00|8562.5|8561.6|8561.8|8560.9|8563.9|8562.8|8560.8|8559.9|152
1688477100000|2023-07-04 13:25:00|8561.9|8561|8561.7|8560.8|8562.2|8561.3|8560.5|8559.6|153
1688477400000|2023-07-04 13:30:00|8561.6|8560.7|8562.4|8561.5|8563.2|8562.3|8561.5|8560.6|143
1688477700000|2023-07-04 13:35:00|8562.5|8561.6|8563.2|8562.3|8564.8|8563.9|8562.3|8561.4|153
1688478000000|2023-07-04 13:40:00|8563.3|8562.4|8563.4|8562.5|8564.2|8563.3|8561.5|8560.6|121
1688478300000|2023-07-04 13:45:00|8563.5|8562.6|8566|8565.1|8566|8565.1|8563.4|8562.1|160
1688478600000|2023-07-04 13:50:00|8565.9|8565|8564.6|8563.7|8566.1|8565|8563.6|8562.7|158
1688478900000|2023-07-04 13:55:00|8564.5|8563.6|8564.9|8563.4|8564.9|8563.8|8563.1|8562.2|96
1688479200000|2023-07-04 14:00:00|8564.8|8563.3|8563.8|8562.9|8564.9|8563.7|8562.7|8561.8|158
1688479500000|2023-07-04 14:05:00|8563.7|8562.8|8561.7|8560.8|8564.3|8563.4|8561.6|8560.7|164
1688479800000|2023-07-04 14:10:00|8561.9|8561|8561.5|8560.6|8562.1|8561.2|8560.6|8559.5|153
1688480100000|2023-07-04 14:15:00|8561.6|8560.7|8561.1|8560.2|8562|8561.1|8561|8560.1|107
1688480400000|2023-07-04 14:20:00|8561|8560.1|8563.1|8562.2|8563.3|8562.4|8560.7|8559.8|109
1688480700000|2023-07-04 14:25:00|8563.2|8562.3|8564.7|8563.8|8564.7|8563.8|8562.9|8562|138
1688481000000|2023-07-04 14:30:00|8564.8|8563.9|8564.7|8563.8|8566.8|8565.9|8564.5|8563.6|137
1688481300000|2023-07-04 14:35:00|8564.8|8563.9|8565.8|8564.9|8566|8565.1|8563.8|8562.9|132
1688481600000|2023-07-04 14:40:00|8565.7|8564.8|8565.9|8565|8566.6|8565.7|8564.6|8563.7|140
1688481900000|2023-07-04 14:45:00|8565.8|8564.9|8566.9|8566|8567.1|8566.2|8565.2|8564.3|99
1688482200000|2023-07-04 14:50:00|8567|8566.1|8566.3|8565.4|8567.9|8567|8566.3|8565.4|117
1688482500000|2023-07-04 14:55:00|8566.2|8565.3|8567|8566.1|8567.5|8566.6|8565.5|8564.4|230
1688482800000|2023-07-04 15:00:00|8566.9|8566|8567|8565.5|8567.7|8566.8|8566.4|8565.4|220
1688483100000|2023-07-04 15:05:00|8566.9|8565.4|8564.5|8563.6|8566.9|8565.4|8564.5|8563.4|118
1688483400000|2023-07-04 15:10:00|8564.6|8563.7|8565.9|8565|8567.3|8566.2|8564.5|8563.6|102
1688483700000|2023-07-04 15:15:00|8566|8565.1|8564.5|8563.6|8566|8565.1|8564.2|8563.3|79
1688484000000|2023-07-04 15:20:00|8564.6|8563.7|8567.1|8566.2|8567.3|8566.2|8564.4|8563.3|109
1688484300000|2023-07-04 15:25:00|8567|8566.1|8566.7|8565.8|8567.7|8566.4|8566.3|8565.2|92
1688484600000|2023-07-04 15:30:00|8566.8|8565.9|8563.3|8561.8|8566.8|8565.9|8563|8561.7|103
1688484900000|2023-07-04 15:35:00|8563.4|8561.9|8560.6|8559.7|8563.4|8562.4|8560.6|8559.7|85
1688485200000|2023-07-04 15:40:00|8560.7|8559.8|8562.2|8561.3|8562.2|8561.3|8560.6|8559.7|71
1688485500000|2023-07-04 15:45:00|8562.3|8561.4|8560.6|8559.7|8562.6|8561.4|8559.5|8558.6|113
1688485800000|2023-07-04 15:50:00|8560.5|8559.6|8562|8561.1|8562.3|8561.4|8560.4|8559.5|85
1688486100000|2023-07-04 15:55:00|8561.9|8561|8563.3|8562.4|8564|8562.8|8561.9|8560.8|117
1688486400000|2023-07-04 16:00:00|8563.2|8562.3|8561.9|8561|8564.1|8562.6|8561.9|8560.8|124
1688486700000|2023-07-04 16:05:00|8562.2|8561.3|8562.1|8561.2|8562.4|8561.4|8561.3|8560.4|90
1688487000000|2023-07-04 16:10:00|8562|8561.1|8563.1|8562.2|8563.3|8562.2|8561.9|8561|86
1688487300000|2023-07-04 16:15:00|8563.3|8562.4|8562.9|8562|8563.9|8562.9|8562.7|8561.3|96
1688487600000|2023-07-04 16:20:00|8563|8562.1|8564.1|8563.2|8564.5|8563.2|8562.9|8561.7|60
1688487900000|2023-07-04 16:25:00|8564.2|8563.3|8565.3|8563.8|8565.4|8564.4|8564|8563.1|78
1688488200000|2023-07-04 16:30:00|8565.4|8563.9|8566|8565.1|8566.1|8565.2|8565|8563.9|82
1688488500000|2023-07-04 16:35:00|8566.1|8565.2|8564.8|8563.3|8566.3|8565.2|8564|8563.1|96
1688488800000|2023-07-04 16:40:00|8564.7|8563.2|8565.3|8564.4|8565.4|8564.4|8564.7|8563.2|74
1688489100000|2023-07-04 16:45:00|8565.5|8564|8566.3|8565.4|8566.7|8565.8|8565.3|8564|93
1688489400000|2023-07-04 16:50:00|8566.2|8565.3|8566.5|8565.6|8566.6|8565.7|8566.2|8565.3|39
1688489700000|2023-07-04 16:55:00|8566.6|8565.7|8566.2|8565.3|8567.1|8565.9|8566.1|8564.9|124
1688490000000|2023-07-04 17:00:00|8566.3|8565.4|8565.5|8564|8566.7|8565.4|8565.1|8563.9|59
1688490300000|2023-07-04 17:05:00|8565.6|8564.1|8565.6|8564.7|8565.9|8564.8|8565.4|8564.1|32
1688490600000|2023-07-04 17:10:00|8565.5|8564.6|8565.3|8564.4|8565.8|8564.7|8565.2|8564|31
1688490900000|2023-07-04 17:15:00|8565.2|8564.3|8565.8|8564.9|8565.9|8565|8565.2|8564.1|28
1688491200000|2023-07-04 17:20:00|8565.7|8564.8|8565.2|8564.3|8566|8564.9|8565.2|8563.9|30
1688491500000|2023-07-04 17:25:00|8565.4|8563.9|8564.7|8563.2|8565.5|8564.4|8564.5|8563|54
1688491800000|2023-07-04 17:30:00|8564.6|8563.1|8565.7|8564.2|8565.8|8564.3|8564.5|8563|54
1688492100000|2023-07-04 17:35:00|8566.1|8564.6|8566.5|8565|8566.8|8565.4|8566|8564.6|52
1688492400000|2023-07-04 17:40:00|8566.6|8565.1|8565.9|8565|8566.7|8565.5|8565.8|8564.7|35
1688492700000|2023-07-04 17:45:00|8566.3|8564.8|8566.2|8564.7|8566.3|8565.2|8565.8|8564.5|39
1688493000000|2023-07-04 17:50:00|8565.8|8564.9|8566.1|8565.2|8566.2|8565.3|8565.6|8564.7|51
1688493300000|2023-07-04 17:55:00|8566|8565.1|8564.6|8563.1|8566.4|8565.3|8564.6|8563.1|63
1688493600000|2023-07-04 18:00:00|8564.7|8563.2|8564.3|8563.4|8564.8|8563.4|8564|8562.7|85
1688493900000|2023-07-04 18:05:00|8564.2|8563.3|8564|8563.1|8564.4|8563.3|8563.9|8562.8|82
1688494200000|2023-07-04 18:10:00|8563.9|8563|8563.9|8562.4|8564.4|8563.2|8563.5|8562.3|59
1688494500000|2023-07-04 18:15:00|8563.8|8562.3|8563.7|8562.8|8564.2|8562.9|8563.6|8562.3|40
1688494800000|2023-07-04 18:20:00|8564|8562.5|8563.8|8562.9|8564|8562.9|8563.6|8562.5|33
1688495100000|2023-07-04 18:25:00|8563.7|8562.8|8563.5|8562.6|8563.8|8562.8|8563.3|8562.3|25
1688495400000|2023-07-04 18:30:00|8563.4|8562.5|8563.5|8562.6|8563.7|8562.7|8563.2|8562.1|31
1688495700000|2023-07-04 18:35:00|8563.4|8562.5|8562.3|8560.8|8563.7|8562.6|8562.1|8560.8|46
1688496000000|2023-07-04 18:40:00|8562.4|8560.9|8562.2|8561.3|8562.6|8561.3|8561.9|8560.7|68
1688496300000|2023-07-04 18:45:00|8562.3|8561.4|8561.4|8560.5|8562.6|8561.4|8561.4|8560.2|74
1688496600000|2023-07-04 18:50:00|8561.6|8560.1|8561.6|8560.7|8561.9|8560.8|8561.3|8560.1|25
1688496900000|2023-07-04 18:55:00|8561.5|8560.6|8560.5|8559|8561.9|8560.7|8560.2|8558.8|91
1688497200000|2023-07-04 19:00:00|8560.6|8559.1|8560.4|8559.5|8560.8|8559.7|8560.2|8559|59
1688497500000|2023-07-04 19:05:00|8560.5|8559.6|8560.2|8558.7|8560.9|8559.7|8560.1|8558.6|46
1688497800000|2023-07-04 19:10:00|8560|8559.1|8560.3|8558.8|8560.4|8559.3|8560|8558.7|28
1688498100000|2023-07-04 19:15:00|8560.4|8558.9|8560.3|8558.8|8560.4|8559.2|8559.8|8558.7|29
1688498400000|2023-07-04 19:20:00|8560.4|8558.9|8560.7|8559.2|8560.9|8559.4|8560.4|8558.9|17
1688498700000|2023-07-04 19:25:00|8560.6|8559.1|8560.5|8559|8560.7|8559.3|8560.1|8558.8|29
1688499000000|2023-07-04 19:30:00|8560.4|8558.9|8560.8|8559.3|8561.7|8560.2|8560.3|8558.8|61
1688499300000|2023-07-04 19:35:00|8560.9|8559.4|8559.7|8558.2|8561.2|8559.7|8559.7|8558.2|71
1688499600000|2023-07-04 19:40:00|8559.6|8558.1|8558|8556.5|8559.8|8558.3|8557.9|8556.4|128
1688499900000|2023-07-04 19:45:00|8557.9|8556.4|8559.2|8557.7|8559.2|8557.7|8557.6|8556.1|254
1688500200000|2023-07-04 19:50:00|8559.3|8557.8|8561.2|8559.7|8561.4|8559.9|8559.3|8557.8|85
1688500500000|2023-07-04 19:55:00|8561.3|8559.8|8560.1|8558.6|8562.2|8560.7|8560|8558.5|109
1688500800000|2023-07-04 20:00:00|8560|8558.5|8558.6|8557.1|8560.3|8558.8|8557.9|8556.4|128
1688501100000|2023-07-04 20:05:00|8558.5|8557|8558.5|8557|8558.5|8557|8557.5|8556|36
1688501400000|2023-07-04 20:10:00|8558.4|8556.9|8559.1|8557.6|8559.6|8558.1|8558.4|8556.9|79
1688501700000|2023-07-04 20:15:00|8559|8557.5|8559.6|8558.1|8559.8|8558.3|8559|8557.5|90
1688502000000|2023-07-04 20:20:00|8559.7|8558.2|8559.4|8557.9|8559.9|8558.4|8559.2|8557.8|44
1688502300000|2023-07-04 20:25:00|8559.3|8557.8|8559.3|8557.8|8560.1|8558.6|8559|8557.5|96
1688502600000|2023-07-04 20:30:00|8559.4|8557.9|8559.1|8557.6|8559.6|8558.1|8559.1|8557.6|87
1688502900000|2023-07-04 20:35:00|8559.2|8557.7|8559.3|8557.8|8559.3|8557.8|8558.7|8557.2|121
1688503200000|2023-07-04 20:40:00|8559.2|8557.7|8558.4|8556.9|8559.6|8558.1|8558.3|8556.8|135
1688503500000|2023-07-04 20:45:00|8558.5|8557|8556.6|8555.1|8559|8557.5|8556.2|8554.7|117
1688503800000|2023-07-04 20:50:00|8557.5|8555|8557.3|8555.8|8558.2|8556|8556.4|8554.5|153
1688504100000|2023-07-04 20:55:00|8557.7|8555.3|8562.2|8551.6|8562.3|8555.3|8557.1|8551.6|183
1688504400000|2023-07-04 21:00:00|8562.5|8550.7|8564.7|8552.8|8564.7|8552.8|8562.5|8550.7|48
1688504700000|2023-07-04 21:05:00|8564.8|8552.9|8564.9|8553|8565.2|8553.3|8564.1|8552.2|59
1688505000000|2023-07-04 21:10:00|8564.8|8552.9|8565.9|8554|8566.1|8554.2|8564.8|8552.9|23
1688505300000|2023-07-04 21:15:00|8566.2|8554.3|8565.9|8554|8566.5|8554.6|8565.3|8553.4|48
1688505600000|2023-07-04 21:20:00|8566|8554.1|8565.7|8553.8|8566.4|8554.5|8565.3|8553.4|48
1688505900000|2023-07-04 21:25:00|8565.9|8554|8565.9|8554|8566.7|8554.8|8565.8|8553.9|26
1688506200000|2023-07-04 21:30:00|8565.8|8553.9|8565.3|8553.4|8565.8|8553.9|8564|8552.1|99
1688506500000|2023-07-04 21:35:00|8565.2|8553.3|8563.9|8552|8565.3|8553.4|8563.6|8551.7|122
1688506800000|2023-07-04 21:40:00|8563.8|8551.9|8565.8|8553.9|8565.8|8553.9|8563.5|8551.6|52
1688507100000|2023-07-04 21:45:00|8565.7|8553.8|8563.9|8554.3|8566.1|8554.3|8562.7|8552.6|172
1688507400000|2023-07-04 21:50:00|8564|8554.4|8563.7|8555.4|8564.5|8555.5|8561.9|8553.3|220
1688507700000|2023-07-04 21:55:00|8563.8|8555.2|8563.1|8554.5|8564.7|8555.4|8561|8554.2|113
1688508000000|2023-07-04 22:00:00|8563.2|8554.4|8559.1|8555.1|8563.3|8556.5|8558.9|8553.2|333
1688508300000|2023-07-04 22:05:00|8558.6|8555.6|8558.7|8557.2|8559.4|8557.3|8557.9|8555.6|73
1688508600000|2023-07-04 22:10:00|8559.1|8556.5|8559.3|8556.7|8559.4|8557.5|8558.3|8556.5|93
1688508900000|2023-07-04 22:15:00|8559.1|8556.9|8559|8557.5|8559.4|8557.9|8558.7|8556.7|69
1688509200000|2023-07-04 22:20:00|8559.1|8557.6|8558.3|8556.8|8559.1|8557.6|8558|8556.5|62
1688509500000|2023-07-04 22:25:00|8558.5|8557|8558|8556.5|8558.7|8557.2|8558|8556.5|33
1688509800000|2023-07-04 22:30:00|8557.9|8556.4|8558.9|8557.4|8559.5|8558|8557.8|8556.3|71
1688510100000|2023-07-04 22:35:00|8559|8557.5|8558.4|8556.9|8559.1|8557.6|8558.4|8556.9|69
1688510400000|2023-07-04 22:40:00|8558.3|8556.8|8558.4|8556.9|8558.7|8557.2|8558|8556.5|60
1688510700000|2023-07-04 22:45:00|8558.3|8556.8|8558.2|8556.7|8558.4|8556.9|8557.9|8556.4|71
1688511000000|2023-07-04 22:50:00|8558.3|8556.8|8558.5|8557|8558.7|8557.2|8558.3|8556.8|49
1688511300000|2023-07-04 22:55:00|8558.6|8557.1|8558.9|8557.4|8559.5|8558|8558.4|8556.9|69
1688511600000|2023-07-04 23:00:00|8559|8557.5|8559.6|8558.1|8559.8|8558.3|8559|8557.5|42
1688511900000|2023-07-04 23:05:00|8559.7|8558.2|8559.1|8557.6|8560.2|8558.7|8559|8557.5|60
1688512200000|2023-07-04 23:10:00|8559|8557.5|8558.7|8557.2|8559.2|8557.7|8558.6|8557.1|60
1688512500000|2023-07-04 23:15:00|8558.6|8557.1|8559.2|8557.7|8559.2|8558|8558.3|8557|48
1688512800000|2023-07-04 23:20:00|8559.1|8557.6|8558.6|8557.1|8559.2|8557.7|8558.5|8557.1|40
1688513100000|2023-07-04 23:25:00|8558.5|8557|8558.6|8557.7|8558.9|8557.7|8558.4|8557|60
1688513400000|2023-07-04 23:30:00|8558.5|8557.6|8559|8557.5|8559.2|8557.8|8558.3|8557.1|60
1688513700000|2023-07-04 23:35:00|8558.9|8557.4|8559.4|8557.9|8559.5|8558|8558|8556.6|60
1688514000000|2023-07-04 23:40:00|8559.3|8557.8|8558.5|8557|8559.4|8558.1|8558.5|8557|65
1688514300000|2023-07-04 23:45:00|8558.6|8557.1|8557.9|8556.4|8558.8|8557.3|8557.6|8556.1|60
1688514600000|2023-07-04 23:50:00|8558|8556.5|8558.2|8556.7|8558.4|8556.9|8557.5|8556|91
1688514900000|2023-07-04 23:55:00|8558.3|8556.8|8557.5|8556.6|8558.3|8557.1|8557.5|8556.4|83
1688515200000|2023-07-05 00:00:00|8557.7|8556.2|8558|8556.5|8558.1|8556.6|8556.6|8555.3|156
1688515500000|2023-07-05 00:05:00|8557.9|8556.4|8558|8556.5|8558.6|8557.4|8557.4|8556|114
1688515800000|2023-07-05 00:10:00|8557.9|8556.4|8559.2|8557.7|8559.3|8558.2|8557.9|8556.4|141
1688516100000|2023-07-05 00:15:00|8559.3|8557.8|8559.3|8557.8|8559.9|8558.5|8559.1|8557.8|139
1688516400000|2023-07-05 00:20:00|8559.4|8557.9|8560.5|8559|8560.5|8559|8559.3|8557.8|110
1688516700000|2023-07-05 00:25:00|8560.3|8559.4|8560.7|8559.2|8560.9|8559.7|8560|8558.7|93
1688517000000|2023-07-05 00:30:00|8560.8|8559.3|8561.2|8559.7|8561.3|8560.2|8560.4|8559|72
1688517300000|2023-07-05 00:35:00|8561.5|8560|8561.5|8560.6|8562.2|8560.7|8561.2|8559.9|116
1688517600000|2023-07-05 00:40:00|8561.7|8560.8|8560.8|8559.9|8562|8560.8|8560.7|8559.3|118
1688517900000|2023-07-05 00:45:00|8561.1|8559.6|8561.2|8560.3|8561.9|8560.7|8561|8559.6|118
1688518200000|2023-07-05 00:50:00|8561.3|8560.4|8562.5|8561|8562.6|8561.4|8560.9|8559.6|215
1688518500000|2023-07-05 00:55:00|8562.4|8560.9|8563.6|8562.1|8563.9|8562.8|8562.3|8560.8|96
1688518800000|2023-07-05 01:00:00|8563.5|8562|8563.5|8562|8563.7|8562.3|8562.3|8560.9|136
1688519100000|2023-07-05 01:05:00|8563.4|8561.9|8562.4|8561.5|8564|8562.9|8562.4|8561.2|136
1688519400000|2023-07-05 01:10:00|8562.5|8561.6|8561.8|8560.3|8562.6|8561.6|8561.5|8560.2|154
1688519700000|2023-07-05 01:15:00|8561.9|8560.4|8561.1|8560.2|8562.2|8560.9|8561|8559.7|159
1688520000000|2023-07-05 01:20:00|8561|8560.1|8561|8560.1|8561.6|8560.3|8560.5|8559.3|87
1688520300000|2023-07-05 01:25:00|8560.9|8560|8560.1|8559.2|8561.4|8560.5|8560|8559.1|100
1688520600000|2023-07-05 01:30:00|8560.3|8559.4|8562.6|8561.1|8562.6|8561.4|8560.1|8559.2|174
1688520900000|2023-07-05 01:35:00|8562.5|8561|8563.3|8562.4|8563.8|8562.7|8562.3|8561|131
1688521200000|2023-07-05 01:40:00|8563.2|8562.3|8562.5|8561|8563.7|8562.5|8562.2|8561|130
1688521500000|2023-07-05 01:45:00|8562.6|8561.1|8561.2|8559.7|8562.6|8561.6|8561.1|8559.7|192
1688521800000|2023-07-05 01:50:00|8560.9|8560|8560.4|8559.5|8561.5|8560.4|8560.4|8559.2|181
1688522100000|2023-07-05 01:55:00|8560.6|8559.7|8560.8|8559.9|8561.1|8560.2|8560.2|8559.3|103
1688522400000|2023-07-05 02:00:00|8560.9|8560|8560.7|8559.8|8561.1|8560.1|8560.2|8559.2|126
1688522700000|2023-07-05 02:05:00|8560.8|8559.9|8562.3|8561.4|8562.3|8561.4|8560.6|8559.2|96
1688523000000|2023-07-05 02:10:00|8562.2|8561.3|8560.8|8559.9|8562.4|8561.3|8560.4|8559.5|120
1688523300000|2023-07-05 02:15:00|8560.9|8560|8560.9|8560|8561.1|8560|8560|8558.8|94
1688523600000|2023-07-05 02:20:00|8560.8|8559.9|8560.4|8559.5|8561.4|8560.3|8560.4|8559.4|107
1688523900000|2023-07-05 02:25:00|8560.5|8559.6|8561.7|8560.8|8561.7|8560.8|8560.3|8559.4|98
1688524200000|2023-07-05 02:30:00|8561.9|8560.4|8561.2|8560.3|8562.1|8561|8561|8559.8|118
1688524500000|2023-07-05 02:35:00|8561.1|8560.2|8561.3|8560.4|8561.6|8560.7|8561.1|8559.9|74
1688524800000|2023-07-05 02:40:00|8561.2|8560.3|8561.7|8560.8|8562.1|8560.9|8561.1|8559.7|91
1688525100000|2023-07-05 02:45:00|8561.8|8560.9|8561.7|8560.8|8562.2|8560.9|8561.1|8560.2|63
1688525400000|2023-07-05 02:50:00|8561.6|8560.7|8561.7|8560.8|8561.7|8560.8|8561|8560.1|88
1688525700000|2023-07-05 02:55:00|8561.8|8560.9|8561.7|8560.8|8562.1|8561.2|8561.6|8560.6|105
1688526000000|2023-07-05 03:00:00|8561.9|8560.4|8561.7|8560.8|8562.5|8561.4|8561.5|8560.3|103
1688526300000|2023-07-05 03:05:00|8561.6|8560.7|8561.5|8560.6|8561.9|8560.9|8561.4|8560.2|86
1688526600000|2023-07-05 03:10:00|8561.6|8560.7|8563.8|8562.3|8563.9|8562.7|8561.5|8560.4|121
1688526900000|2023-07-05 03:15:00|8563.9|8562.4|8564.2|8563.3|8564.2|8563.3|8563.4|8562.2|81
1688527200000|2023-07-05 03:20:00|8564.1|8563.2|8562.6|8561.7|8564.4|8563.5|8562.6|8561.7|104
1688527500000|2023-07-05 03:25:00|8563.2|8562.3|8563.4|8562.5|8563.9|8562.9|8563.1|8562|96
1688527800000|2023-07-05 03:30:00|8563.3|8562.4|8562.9|8561.4|8563.3|8562.4|8562.5|8561.3|87
1688528100000|2023-07-05 03:35:00|8563|8561.5|8562.8|8561.9|8563.4|8562.2|8562.5|8561.4|81
1688528400000|2023-07-05 03:40:00|8562.9|8562|8562.4|8560.9|8562.9|8562|8562|8560.8|46
1688528700000|2023-07-05 03:45:00|8562.3|8560.8|8561.7|8560.8|8562.4|8561.2|8561.5|8560.4|51
1688529000000|2023-07-05 03:50:00|8561.8|8560.9|8561.2|8560.3|8562|8560.9|8561.1|8560.1|66
1688529300000|2023-07-05 03:55:00|8561.1|8560.2|8561.3|8560.4|8561.5|8560.6|8560.9|8559.7|68
1688529600000|2023-07-05 04:00:00|8561.2|8560.3|8561.6|8560.1|8561.6|8560.6|8561|8560|79
1688529900000|2023-07-05 04:05:00|8561.5|8560|8561.1|8560.2|8561.9|8560.8|8561|8560|61
1688530200000|2023-07-05 04:10:00|8561|8560.1|8560.5|8559.6|8561.3|8560.3|8560.5|8559.6|96
1688530500000|2023-07-05 04:15:00|8560.6|8559.7|8560.6|8559.1|8561.1|8560|8560.4|8559.1|65
1688530800000|2023-07-05 04:20:00|8560.7|8559.2|8560.4|8558.9|8561|8559.8|8559.9|8558.7|102
1688531100000|2023-07-05 04:25:00|8560.5|8559|8560|8559.1|8560.5|8559.4|8559.8|8558.6|46
1688531400000|2023-07-05 04:30:00|8560.1|8559.2|8560.9|8560|8561.5|8560.1|8559.8|8558.7|104
1688531700000|2023-07-05 04:35:00|8560.8|8559.9|8560.5|8559.6|8560.9|8559.9|8560.4|8559.1|43
1688532000000|2023-07-05 04:40:00|8560.4|8559.5|8560.8|8559.3|8561.1|8560|8560.3|8559.2|45
1688532300000|2023-07-05 04:45:00|8560.9|8559.4|8560.4|8559.5|8560.9|8559.7|8560.2|8558.9|42
1688532600000|2023-07-05 04:50:00|8560.3|8559.4|8559.6|8558.7|8560.5|8559.6|8559.6|8558.4|39
1688532900000|2023-07-05 04:55:00|8559.7|8558.8|8560.1|8559.2|8560.4|8559.5|8559.5|8558.6|107
1688533200000|2023-07-05 05:00:00|8560.2|8559.3|8558.5|8557.6|8561.7|8560.6|8558.3|8557.2|131
1688533500000|2023-07-05 05:05:00|8558.6|8557.7|8558.9|8558|8559.1|8558.2|8558|8557|102
1688533800000|2023-07-05 05:10:00|8559|8558.1|8558.5|8557.6|8559.5|8558.2|8558|8557.1|109
1688534100000|2023-07-05 05:15:00|8558.4|8557.5|8559.1|8558.2|8559.2|8558.3|8558.2|8557.3|80
1688534400000|2023-07-05 05:20:00|8559.2|8558.3|8557.5|8556.6|8559.6|8558.3|8557.5|8556.3|123
1688534700000|2023-07-05 05:25:00|8557.4|8556.5|8556.5|8555|8557.9|8557|8555.6|8554.7|121
1688535000000|2023-07-05 05:30:00|8556.4|8554.9|8555.8|8554.9|8556.7|8555.8|8555.5|8554.6|96
1688535300000|2023-07-05 05:35:00|8555.7|8554.8|8556.6|8555.7|8556.6|8555.7|8555.7|8554.8|83
1688535600000|2023-07-05 05:40:00|8556.8|8555.9|8560.7|8559.2|8560.7|8559.2|8556.6|8555.7|127
1688535900000|2023-07-05 05:45:00|8560.6|8559.1|8563.5|8562|8563.5|8562|8560.6|8559.1|107
1688536200000|2023-07-05 05:50:00|8563.6|8562.1|8563.9|8562.4|8564.4|8563.2|8563.2|8561.7|100
1688536500000|2023-07-05 05:55:00|8563.6|8562.7|8565.2|8563.7|8566.4|8565.1|8563.6|8562.5|157
1688536800000|2023-07-05 06:00:00|8565.1|8563.6|8566|8565.1|8566.9|8565.6|8564.1|8562.6|255
1688537100000|2023-07-05 06:05:00|8566.3|8564.8|8565.5|8564|8566.5|8565.2|8564.4|8562.9|168
1688537400000|2023-07-05 06:10:00|8565.2|8564.3|8565.3|8564.4|8565.9|8564.8|8564.8|8563.9|165
1688537700000|2023-07-05 06:15:00|8565.1|8564.2|8563.5|8562.6|8565.8|8564.9|8563.4|8562.5|139
1688538000000|2023-07-05 06:20:00|8563.4|8562.5|8564.4|8563.5|8564.5|8563.6|8561.9|8561|161
1688538300000|2023-07-05 06:25:00|8564.5|8563.6|8562.3|8561.4|8565.3|8564.4|8562.2|8561.3|132
1688538600000|2023-07-05 06:30:00|8561.9|8561|8562.6|8561.7|8564.9|8564|8561.7|8560.8|183
1688538900000|2023-07-05 06:35:00|8562.7|8561.8|8564.1|8563.2|8564.2|8563.3|8562.2|8561.2|167
1688539200000|2023-07-05 06:40:00|8564.2|8563.3|8564.9|8563.4|8565.6|8564.6|8563.5|8562.6|192
1688539500000|2023-07-05 06:45:00|8565.2|8563.7|8567.8|8566.9|8570.2|8569.3|8564.8|8563.3|255
1688539800000|2023-07-05 06:50:00|8567.7|8566.8|8567.6|8566.7|8568.5|8567.6|8566.3|8565.4|206
1688540100000|2023-07-05 06:55:00|8567.8|8566.9|8567|8565.5|8568.9|8568|8565.5|8564.6|241
1688540400000|2023-07-05 07:00:00|8567.2|8565.7|8567.6|8566.7|8567.8|8566.8|8565.3|8564.4|362
1688540700000|2023-07-05 07:05:00|8567.5|8566.6|8569.8|8568.9|8570|8569.1|8567.1|8566.2|298
1688541000000|2023-07-05 07:10:00|8569.9|8569|8571.9|8570.4|8572.1|8571.2|8568.4|8567.4|308
1688541300000|2023-07-05 07:15:00|8572|8570.5|8574.1|8573.2|8574.9|8573.7|8570|8569|391
1688541600000|2023-07-05 07:20:00|8574.2|8573.3|8574|8573.1|8574.9|8573.8|8573|8572.1|273
1688541900000|2023-07-05 07:25:00|8573.9|8573|8575.8|8574.9|8576|8575.1|8573.7|8572.8|247
1688542200000|2023-07-05 07:30:00|8575.7|8574.8|8574.3|8573.4|8576.5|8575.6|8572.9|8572|230
1688542500000|2023-07-05 07:35:00|8574.2|8573.3|8574.1|8573.2|8576.2|8575.3|8573.1|8572|221
1688542800000|2023-07-05 07:40:00|8574.2|8573.3|8573.5|8572|8574.8|8573.9|8573|8571.6|219
1688543100000|2023-07-05 07:45:00|8573.4|8571.9|8567.7|8566.2|8573.5|8572|8567.3|8565.8|336
1688543400000|2023-07-05 07:50:00|8567.8|8566.3|8567.2|8565.7|8568.4|8567.5|8566.4|8564.9|234
1688543700000|2023-07-05 07:55:00|8567.1|8565.6|8565.9|8564.4|8568.1|8567.2|8564.5|8563.2|341
1688544000000|2023-07-05 08:00:00|8565.8|8564.3|8562.6|8561.7|8566.1|8564.8|8562.5|8561.4|409
1688544300000|2023-07-05 08:05:00|8562.5|8561.6|8561.2|8560.3|8562.7|8561.8|8555.6|8554.7|501
1688544600000|2023-07-05 08:10:00|8561.3|8560.4|8563.9|8563|8564.2|8563.3|8561.3|8560.4|310
1688544900000|2023-07-05 08:15:00|8563.8|8562.9|8561.8|8560.9|8564.2|8563|8559.8|8558.9|265
1688545200000|2023-07-05 08:20:00|8562|8561.1|8567.2|8566.3|8567.8|8566.6|8561.2|8560.3|330
1688545500000|2023-07-05 08:25:00|8567.3|8566.4|8568.9|8567.4|8569.5|8568|8564|8562.9|294
1688545800000|2023-07-05 08:30:00|8569|8567.5|8565.6|8564.1|8569|8567.5|8565.1|8563.6|351
1688546100000|2023-07-05 08:35:00|8565.3|8564.4|8566.4|8565.5|8570.1|8568.8|8564.7|8563.7|333
1688546400000|2023-07-05 08:40:00|8566.5|8565.6|8567.5|8566.6|8568.3|8566.9|8565.3|8564.2|304
1688546700000|2023-07-05 08:45:00|8567.6|8566.7|8565.9|8565|8568.1|8567|8565.3|8564.2|242
1688547000000|2023-07-05 08:50:00|8565.8|8564.9|8566.2|8565.3|8567.6|8566.7|8565|8564.1|211
1688547300000|2023-07-05 08:55:00|8566.3|8565.4|8565.8|8564.3|8568.3|8566.8|8565.5|8564|230
1688547600000|2023-07-05 09:00:00|8565.7|8564.2|8566.2|8565.3|8567.4|8565.9|8565|8563.5|181
1688547900000|2023-07-05 09:05:00|8566.3|8565.4|8562.1|8561.2|8566.8|8565.9|8562|8560.8|215
1688548200000|2023-07-05 09:10:00|8562|8561.1|8562|8561.1|8565.3|8564|8561.6|8560.5|286
1688548500000|2023-07-05 09:15:00|8561.9|8561|8563.8|8562.3|8564.1|8563.2|8560|8559.1|248
1688548800000|2023-07-05 09:20:00|8564|8562.5|8568|8566.5|8568.1|8566.6|8562.9|8561.4|310
1688549100000|2023-07-05 09:25:00|8568.1|8566.6|8568.6|8567.1|8568.6|8567.1|8566.5|8565.2|215
1688549400000|2023-07-05 09:30:00|8568.8|8567.3|8569.8|8568.3|8572|8570.7|8568.4|8567.3|256
1688549700000|2023-07-05 09:35:00|8569.7|8568.2|8569.1|8568.2|8571.4|8570.5|8568.7|8567.8|179
1688550000000|2023-07-05 09:40:00|8569|8568.1|8569|8568.1|8570.8|8569.8|8568.4|8567.2|222
1688550300000|2023-07-05 09:45:00|8569.1|8568.2|8572.4|8570.9|8572.6|8571.1|8569|8568.1|238
1688550600000|2023-07-05 09:50:00|8572.3|8570.8|8567.4|8566.5|8572.3|8571.2|8566.6|8565.5|176
1688550900000|2023-07-05 09:55:00|8567.7|8566.2|8568.9|8568|8571.1|8569.6|8567.6|8566.1|226
1688551200000|2023-07-05 10:00:00|8568.8|8567.9|8569.7|8568.8|8570.2|8568.9|8567|8566.1|198
1688551500000|2023-07-05 10:05:00|8569.9|8568.4|8567|8566.1|8569.9|8568.6|8566.9|8565.8|160
1688551800000|2023-07-05 10:10:00|8567.1|8566.2|8567.3|8566.4|8567.4|8566.5|8565.4|8564.5|187
1688552100000|2023-07-05 10:15:00|8567.2|8566.3|8564.5|8563.6|8568.9|8568|8564.1|8563.1|180
1688552400000|2023-07-05 10:20:00|8564.4|8563.5|8565.2|8563.7|8565.9|8565|8563.8|8562.7|176
1688552700000|2023-07-05 10:25:00|8565.1|8563.6|8566.6|8565.1|8567.6|8566.6|8564.8|8563.3|142
1688553000000|2023-07-05 10:30:00|8566.7|8565.2|8567|8565.5|8567.1|8565.6|8564.3|8563.4|153
1688553300000|2023-07-05 10:35:00|8566.8|8565.3|8565.3|8564.4|8568|8566.7|8564.9|8564|212
1688553600000|2023-07-05 10:40:00|8565.4|8564.5|8565.2|8563.7|8565.4|8564.5|8563.2|8562.3|186
1688553900000|2023-07-05 10:45:00|8565.1|8563.6|8567.2|8566.3|8567.4|8566.5|8565.1|8563.6|201
1688554200000|2023-07-05 10:50:00|8567.3|8566.4|8565.9|8564.4|8567.6|8566.7|8564.7|8563.2|203
1688554500000|2023-07-05 10:55:00|8565.8|8564.3|8567|8565.5|8568.1|8566.9|8564.3|8563.4|189
1688554800000|2023-07-05 11:00:00|8567.1|8565.6|8566.2|8565.3|8567.6|8566.1|8564.6|8563.7|186
1688555100000|2023-07-05 11:05:00|8566.3|8565.4|8567.4|8566.5|8568|8567.1|8566.2|8565.3|187
1688555400000|2023-07-05 11:10:00|8567.5|8566.6|8567.8|8566.9|8569.6|8568.7|8567.4|8566.5|126
1688555700000|2023-07-05 11:15:00|8567.7|8566.8|8568|8567.1|8569|8568.1|8567.3|8566.4|184
1688556000000|2023-07-05 11:20:00|8568.1|8567.2|8572.4|8571.5|8572.5|8571.6|8567.7|8566.8|206
1688556300000|2023-07-05 11:25:00|8572.5|8571.6|8573.2|8572.3|8573.7|8572.8|8572|8570.9|151
1688556600000|2023-07-05 11:30:00|8573.4|8572.5|8572.1|8571.2|8575.7|8574.8|8572|8571.1|188
1688556900000|2023-07-05 11:35:00|8572.2|8571.3|8570|8569.1|8572.3|8571.4|8568.8|8567.9|151
1688557200000|2023-07-05 11:40:00|8570.1|8569.2|8571.6|8570.7|8571.7|8570.8|8569.3|8568.4|172
1688557500000|2023-07-05 11:45:00|8571.5|8570.6|8571.8|8570.9|8573.7|8572.8|8571.4|8570.5|211
1688557800000|2023-07-05 11:50:00|8571.9|8571|8569.7|8568.2|8573.3|8572.4|8569.1|8568.1|192
1688558100000|2023-07-05 11:55:00|8569.4|8568.5|8567.7|8566.8|8570|8569.1|8567|8566.1|203
1688558400000|2023-07-05 12:00:00|8567.5|8566.6|8567.6|8566.7|8568.4|8567.5|8565.9|8565|205
1688558700000|2023-07-05 12:05:00|8567.8|8566.9|8569.1|8568.2|8569.3|8568.4|8566.7|8565.8|175
1688559000000|2023-07-05 12:10:00|8569.3|8568.4|8568.9|8568|8570.2|8569.3|8568.7|8567.6|175
1688559300000|2023-07-05 12:15:00|8569.1|8568.2|8570.6|8569.7|8570.9|8570|8568.6|8567.7|170
1688559600000|2023-07-05 12:20:00|8570.5|8569.6|8571.7|8570.2|8572.1|8571.1|8570.2|8569.3|229
1688559900000|2023-07-05 12:25:00|8571.8|8570.3|8571.4|8570.5|8572.2|8571.3|8571|8570.1|210
1688560200000|2023-07-05 12:30:00|8571.5|8570.6|8570.7|8569.8|8572.6|8571.7|8569.8|8568.9|221
1688560500000|2023-07-05 12:35:00|8570.6|8569.7|8570.3|8569.4|8572.4|8571.4|8570.2|8569.3|233
1688560800000|2023-07-05 12:40:00|8570.2|8569.3|8567.9|8567|8572.2|8571.3|8567.4|8566.5|238
1688561100000|2023-07-05 12:45:00|8567.8|8566.9|8565.4|8564.5|8569.3|8568.4|8564.7|8563.8|302
1688561400000|2023-07-05 12:50:00|8565.5|8564.6|8568.1|8566.6|8568.6|8567.7|8564.7|8563.8|269
1688561700000|2023-07-05 12:55:00|8568.2|8566.7|8568.5|8567.6|8568.9|8568|8566.3|8565.4|327
1688562000000|2023-07-05 13:00:00|8568.4|8567.5|8569.8|8568.9|8570|8569.1|8568.4|8567.5|273
1688562300000|2023-07-05 13:05:00|8569.9|8569|8566.9|8566|8570.1|8569.2|8565|8564.1|228
1688562600000|2023-07-05 13:10:00|8567|8566.1|8565|8564.1|8567|8566.1|8564.8|8563.9|275
1688562900000|2023-07-05 13:15:00|8564.9|8564|8564.5|8563.6|8565.3|8564.4|8564.1|8563.2|237
1688563200000|2023-07-05 13:20:00|8564.4|8563.5|8562.4|8561.5|8564.7|8563.8|8560.5|8559.6|276
1688563500000|2023-07-05 13:25:00|8562.8|8561.9|8558.6|8557.7|8563|8562.1|8558.3|8557.4|272
1688563800000|2023-07-05 13:30:00|8558.5|8557.6|8562.4|8561.5|8562.4|8561.5|8558.1|8557.2|321
1688564100000|2023-07-05 13:35:00|8562.5|8561.6|8561.5|8560.6|8562.6|8561.7|8560.1|8559.2|291
1688564400000|2023-07-05 13:40:00|8561.7|8560.8|8560.1|8559.2|8562.1|8561.2|8559.5|8558.6|253
1688564700000|2023-07-05 13:45:00|8560|8559.1|8559.2|8558.3|8561.4|8560.5|8558.1|8557.2|312
1688565000000|2023-07-05 13:50:00|8559.1|8558.2|8557.8|8556.9|8559.9|8559|8557.7|8556.8|238
1688565300000|2023-07-05 13:55:00|8557.7|8556.8|8556.9|8555.4|8559.1|8558.2|8556|8555.1|299
1688565600000|2023-07-05 14:00:00|8556.7|8555.2|8556.9|8556|8557.2|8556.3|8555.5|8554.6|396
1688565900000|2023-07-05 14:05:00|8557.4|8556.5|8556.5|8555.6|8558|8557.1|8555.7|8554.8|242
1688566200000|2023-07-05 14:10:00|8556.6|8555.7|8557.2|8556.3|8557.8|8556.9|8554.7|8553.8|317
1688566500000|2023-07-05 14:15:00|8557.3|8556.4|8556.9|8556|8558.1|8557.2|8556.1|8555.2|239
1688566800000|2023-07-05 14:20:00|8557.1|8556.2|8556.1|8555.2|8557.7|8556.8|8556|8555.1|204
1688567100000|2023-07-05 14:25:00|8556.3|8555.4|8555|8554.1|8557.7|8556.8|8555|8554.1|249
1688567400000|2023-07-05 14:30:00|8554.9|8554|8558.3|8557.4|8558.6|8557.7|8554.6|8553.7|269
1688567700000|2023-07-05 14:35:00|8558.4|8557.5|8559.3|8558.4|8561.1|8560.2|8558.4|8557.5|265
1688568000000|2023-07-05 14:40:00|8559.6|8558.7|8557.5|8556.6|8560.5|8559.6|8557|8556.1|328
1688568300000|2023-07-05 14:45:00|8557.7|8556.8|8553.8|8552.9|8557.8|8556.9|8553.6|8552.7|364
1688568600000|2023-07-05 14:50:00|8553.6|8552.7|8550.4|8549.5|8553.9|8553|8549.1|8548.2|310
1688568900000|2023-07-05 14:55:00|8550.3|8549.4|8551.2|8550.3|8551.3|8550.4|8548.2|8547.3|343
1688569200000|2023-07-05 15:00:00|8551.3|8550.4|8552.4|8551.5|8554.1|8553.2|8551.2|8550.3|293
1688569500000|2023-07-05 15:05:00|8552.5|8551.6|8554|8553.1|8554.4|8553.5|8551.8|8550.9|217
1688569800000|2023-07-05 15:10:00|8554.1|8553.2|8552.1|8551.2|8554.2|8553.3|8551.9|8551|216
1688570100000|2023-07-05 15:15:00|8552|8551.1|8553.4|8552.5|8553.6|8552.7|8551.9|8551|190
1688570400000|2023-07-05 15:20:00|8553.3|8552.4|8552.9|8552|8553.7|8552.8|8552.4|8551.5|234
1688570700000|2023-07-05 15:25:00|8552.8|8551.9|8551.1|8550.2|8553.1|8552.2|8550.9|8550|187
1688571000000|2023-07-05 15:30:00|8551|8550.1|8549.5|8548.6|8551.3|8550.4|8548.9|8548|180
1688571300000|2023-07-05 15:35:00|8549.6|8548.7|8550|8549.1|8550.5|8549.6|8549.2|8548.3|160
1688571600000|2023-07-05 15:40:00|8550.1|8549.2|8549.2|8548.3|8550.4|8549.5|8548.7|8547.8|187
1688571900000|2023-07-05 15:45:00|8549.3|8548.4|8547.9|8547|8549.5|8548.6|8547.9|8547|159
1688572200000|2023-07-05 15:50:00|8547.8|8546.9|8551.8|8550.9|8552.3|8551.4|8547.8|8546.9|164
1688572500000|2023-07-05 15:55:00|8551.9|8551|8552|8551.1|8552.3|8551.4|8551.5|8550.6|140
1688572800000|2023-07-05 16:00:00|8552.1|8551.2|8551.3|8550.4|8552.4|8551.5|8550.4|8549.5|180
1688573100000|2023-07-05 16:05:00|8551.4|8550.5|8549.6|8548.7|8552|8551.1|8549.3|8548.4|182
1688573400000|2023-07-05 16:10:00|8549.7|8548.8|8548.1|8547.2|8550.3|8549.4|8547.8|8546.9|180
1688573700000|2023-07-05 16:15:00|8548.3|8546.8|8547.4|8546.5|8548.6|8547.7|8547.1|8546|119
1688574000000|2023-07-05 16:20:00|8547.5|8546.6|8547.8|8546.9|8548.2|8547.3|8547.5|8546.6|82
1688574300000|2023-07-05 16:25:00|8547.7|8546.8|8544.6|8543.7|8547.7|8546.8|8542.9|8542|161
1688574600000|2023-07-05 16:30:00|8544.5|8543.6|8546|8545.1|8546.2|8545.3|8544.2|8543.3|108
1688574900000|2023-07-05 16:35:00|8546.1|8545.2|8547|8546.1|8547.6|8546.7|8545.9|8545|107
1688575200000|2023-07-05 16:40:00|8547.1|8546.2|8547.4|8546.5|8547.6|8546.7|8546.3|8545.4|135
1688575500000|2023-07-05 16:45:00|8547.5|8546.6|8546.3|8545.4|8547.8|8546.9|8546.3|8545.4|114
1688575800000|2023-07-05 16:50:00|8546.2|8545.3|8545.7|8544.8|8546.4|8545.5|8545.2|8544.3|113
1688576100000|2023-07-05 16:55:00|8545.6|8544.7|8547.2|8546.3|8547.2|8546.3|8545.5|8544.6|151
1688576400000|2023-07-05 17:00:00|8547.3|8546.4|8547.4|8546.5|8547.9|8547|8546.4|8545.5|137
1688576700000|2023-07-05 17:05:00|8547.5|8546.6|8547.8|8546.9|8548.1|8547.2|8547.2|8546.3|99
1688577000000|2023-07-05 17:10:00|8547.7|8546.8|8547.6|8546.7|8548.3|8547.4|8547.6|8546.7|140
1688577300000|2023-07-05 17:15:00|8547.5|8546.6|8546.6|8545.7|8547.7|8546.8|8546|8545.1|106
1688577600000|2023-07-05 17:20:00|8546.7|8545.8|8546.3|8545.4|8546.7|8545.8|8546.2|8545.3|132
1688577900000|2023-07-05 17:25:00|8546.2|8545.3|8545.2|8544.3|8546.5|8545.6|8544.9|8544|93
1688578200000|2023-07-05 17:30:00|8545.3|8544.4|8546.2|8545.3|8546.3|8545.4|8544.7|8543.8|89
1688578500000|2023-07-05 17:35:00|8546.1|8545.2|8545.8|8544.9|8546.4|8545.5|8545.7|8544.8|71
1688578800000|2023-07-05 17:40:00|8545.6|8544.7|8546.8|8545.9|8546.8|8545.9|8545.5|8544.6|84
1688579100000|2023-07-05 17:45:00|8546.9|8546|8545.7|8544.8|8547|8546.1|8545.7|8544.8|96
1688579400000|2023-07-05 17:50:00|8545.6|8544.7|8547.2|8546.3|8548|8547.1|8545.6|8544.7|81
1688579700000|2023-07-05 17:55:00|8547.1|8546.2|8549.9|8545.7|8549.9|8547.5|8547.1|8545.4|140
1688580000000|2023-07-05 18:00:00|8550.1|8545.6|8548.3|8547.4|8550.1|8547.5|8546.8|8545.3|295
1688580300000|2023-07-05 18:05:00|8548.4|8547.5|8548.8|8547.9|8549.1|8548.2|8548.1|8547.2|135
1688580600000|2023-07-05 18:10:00|8548.9|8548|8548.1|8547.2|8549|8548.1|8547.9|8547|127
1688580900000|2023-07-05 18:15:00|8548.2|8547.3|8549.5|8548.6|8549.6|8548.7|8548.1|8547.2|192
1688581200000|2023-07-05 18:20:00|8549.4|8548.5|8550.5|8549.6|8551.7|8550.8|8549.2|8548.3|238
1688581500000|2023-07-05 18:25:00|8550.4|8549.5|8549.6|8548.7|8550.7|8549.8|8548.9|8548|142
1688581800000|2023-07-05 18:30:00|8549.5|8548.6|8549.9|8549|8550.4|8549.5|8549.2|8548.3|126
1688582100000|2023-07-05 18:35:00|8549.8|8548.9|8549.8|8548.9|8550|8549.1|8549.2|8548.3|128
1688582400000|2023-07-05 18:40:00|8549.7|8548.8|8549.9|8549|8550.4|8549.5|8549.3|8548.4|125
1688582700000|2023-07-05 18:45:00|8549.8|8548.9|8549.6|8548.7|8549.9|8549|8548.8|8547.9|128
1688583000000|2023-07-05 18:50:00|8549.5|8548.6|8549.3|8548.4|8549.8|8548.9|8548.9|8547.7|142
1688583300000|2023-07-05 18:55:00|8549.2|8548.3|8550.4|8549.5|8550.7|8549.8|8549.2|8548.3|138
1688583600000|2023-07-05 19:00:00|8550.5|8549.6|8549.2|8548.3|8550.6|8549.7|8548.9|8548|171
1688583900000|2023-07-05 19:05:00|8549.1|8548.2|8548.5|8547.6|8549.2|8548.3|8548.3|8547.4|100
1688584200000|2023-07-05 19:10:00|8548.4|8547.5|8548.6|8547.7|8549.4|8548.5|8548.4|8547.5|142
1688584500000|2023-07-05 19:15:00|8548.5|8547.6|8548.6|8547.7|8549|8548.1|8548.4|8547.5|112
1688584800000|2023-07-05 19:20:00|8548.7|8547.8|8548.3|8547.4|8549|8548.1|8548.3|8547.4|116
1688585100000|2023-07-05 19:25:00|8548.4|8547.5|8549.5|8548.6|8549.5|8548.6|8548.2|8547.3|65
1688585400000|2023-07-05 19:30:00|8549.6|8548.7|8548|8547.1|8549.9|8549|8548|8547.1|98
1688585700000|2023-07-05 19:35:00|8548.1|8547.2|8547.5|8546.6|8548.7|8547.8|8547|8546.1|138
1688586000000|2023-07-05 19:40:00|8547.6|8546.7|8547.1|8546.2|8547.6|8546.7|8546.6|8545.7|102
1688586300000|2023-07-05 19:45:00|8547|8546.1|8545.7|8544.8|8547.1|8546.2|8545.4|8544.5|89
1688586600000|2023-07-05 19:50:00|8545.6|8544.7|8546.4|8545.5|8546.8|8545.9|8545.6|8544.7|143
1688586900000|2023-07-05 19:55:00|8546.5|8545.6|8547.1|8546.2|8547.2|8546.3|8546.2|8545.3|161
1688587200000|2023-07-05 20:00:00|8547|8546.1|8546.7|8545.8|8547.5|8546.2|8546.7|8545.5|71
1688587500000|2023-07-05 20:05:00|8546.6|8545.7|8546|8545.1|8546.9|8546|8545.9|8545|72
1688587800000|2023-07-05 20:10:00|8545.9|8545|8544.9|8544|8546.2|8545.3|8544.8|8543.8|81
1688588100000|2023-07-05 20:15:00|8545|8544.1|8545.1|8544.2|8545.2|8544.3|8544.4|8543.5|62
1688588400000|2023-07-05 20:20:00|8545.2|8544.3|8545.1|8544.2|8545.6|8544.5|8544.9|8544|81
1688588700000|2023-07-05 20:25:00|8545.5|8544.6|8545.7|8544.8|8546.1|8545.2|8545.3|8544.4|74
1688589000000|2023-07-05 20:30:00|8545.9|8544.4|8545.2|8544.3|8545.9|8544.7|8545.2|8544|34
1688589300000|2023-07-05 20:35:00|8545.3|8544.4|8545.4|8544.5|8545.8|8544.6|8545.2|8544.1|30
1688589600000|2023-07-05 20:40:00|8545.3|8544.4|8545.2|8544.3|8545.8|8544.6|8545.1|8543.9|27
1688589900000|2023-07-05 20:45:00|8545.5|8544|8545.3|8543.8|8545.6|8544.1|8545.2|8543.7|43
1688590200000|2023-07-05 20:50:00|8545.4|8543.9|8544.8|8543.3|8545.5|8544|8544.5|8543|108
1688590500000|2023-07-05 20:55:00|8545.2|8542.8|8545.3|8542|8545.8|8543.1|8544.8|8541.9|164
1688590800000|2023-07-05 21:00:00|8548.6|8539.1|8552.9|8541|8552.9|8541|8548.6|8538.7|30
1688591100000|2023-07-05 21:05:00|8553|8541.1|8551.5|8539.6|8553.7|8541.8|8550|8538.1|82
1688591400000|2023-07-05 21:10:00|8551.2|8539.3|8551.4|8539.5|8552.2|8540.3|8550.6|8538.7|43
1688591700000|2023-07-05 21:15:00|8550.6|8538.7|8552|8540.1|8552.6|8540.7|8550.4|8538.5|256
1688592000000|2023-07-05 21:20:00|8552.1|8540.2|8551.7|8539.8|8552.8|8540.9|8550.1|8538.2|109
1688592300000|2023-07-05 21:25:00|8551.6|8539.9|8550.5|8540.2|8552.7|8540.8|8550.4|8539.5|258
1688592600000|2023-07-05 21:30:00|8550.9|8540.4|8552|8540.2|8552.1|8540.4|8550.2|8538.9|146
1688592900000|2023-07-05 21:35:00|8552.1|8540.1|8550|8539.6|8552.5|8540.8|8549.4|8539.2|100
1688593200000|2023-07-05 21:40:00|8550.4|8539.8|8551.1|8539.2|8551.9|8540|8549.6|8538.2|78
1688593500000|2023-07-05 21:45:00|8550.7|8538.8|8551.3|8539.4|8551.9|8540.3|8550.1|8538.3|244
1688593800000|2023-07-05 21:50:00|8550.9|8539.5|8550.9|8540.3|8552.2|8541.8|8549.3|8539.1|1687
1688594100000|2023-07-05 21:55:00|8551|8540.4|8548.6|8541.4|8551.7|8541.4|8548.6|8540.1|179
1688594400000|2023-07-05 22:00:00|8548.5|8541.6|8546|8542|8550.5|8543.5|8545.8|8540.1|259
1688594700000|2023-07-05 22:05:00|8545.6|8542.5|8544.9|8543.4|8545.6|8543.6|8544.7|8542.5|99
1688595000000|2023-07-05 22:10:00|8544.7|8543.2|8544.9|8543.4|8545|8543.5|8544.4|8542.9|54
1688595300000|2023-07-05 22:15:00|8544.8|8543.3|8545.3|8543.8|8545.4|8543.9|8544.8|8543.3|45
1688595600000|2023-07-05 22:20:00|8545.4|8543.9|8545.4|8543.9|8545.5|8544|8545.2|8543.7|32
1688595900000|2023-07-05 22:25:00|8545.5|8544|8545.7|8544.2|8546.1|8544.6|8545|8543.5|53
1688596200000|2023-07-05 22:30:00|8545.8|8544.3|8545.7|8544.2|8545.9|8544.4|8545.6|8544.1|46
1688596500000|2023-07-05 22:35:00|8545.8|8544.3|8545.6|8544.1|8546.1|8544.6|8545.5|8544|31
1688596800000|2023-07-05 22:40:00|8545.5|8544|8545.2|8543.7|8545.6|8544.1|8545.1|8543.6|72
1688597100000|2023-07-05 22:45:00|8545.3|8543.8|8545.4|8543.9|8545.8|8544.3|8545.1|8543.6|57
1688597400000|2023-07-05 22:50:00|8545.3|8543.8|8545.5|8544|8545.7|8544.1|8545.2|8543.4|23
1688597700000|2023-07-05 22:55:00|8545.6|8544.1|8545.2|8543.7|8546.2|8544.7|8545.2|8543.7|58
1688598000000|2023-07-05 23:00:00|8545.3|8543.8|8545.9|8544.4|8546|8544.5|8544.2|8542.7|53
1688598300000|2023-07-05 23:05:00|8545.8|8544.3|8546.5|8545|8546.6|8545.1|8545.8|8544.3|30
1688598600000|2023-07-05 23:10:00|8546.6|8545.1|8545.2|8543.7|8546.6|8545.1|8545.1|8543.6|62
1688598900000|2023-07-05 23:15:00|8545.1|8543.6|8545.1|8543.6|8545.4|8544.2|8544.9|8543.4|42
1688599200000|2023-07-05 23:20:00|8545.2|8543.7|8544.3|8542.8|8545.3|8543.8|8544.2|8542.7|60
1688599500000|2023-07-05 23:25:00|8544.4|8542.9|8544.2|8542.7|8544.7|8543.2|8544|8542.5|50
1688599800000|2023-07-05 23:30:00|8544.1|8542.6|8544.3|8542.8|8544.3|8542.8|8543.6|8542.1|66
1688600100000|2023-07-05 23:35:00|8544.4|8542.9|8544.6|8543.1|8545.2|8543.7|8544.4|8542.9|30
1688600400000|2023-07-05 23:40:00|8544.5|8543|8544.2|8542.7|8544.8|8543.3|8544|8542.7|59
1688600700000|2023-07-05 23:45:00|8544.4|8542.9|8544.9|8543.4|8545|8543.5|8544.4|8542.9|46
1688601000000|2023-07-05 23:50:00|8544.8|8543.3|8545.1|8543.6|8545.2|8543.7|8544.7|8543.2|41
1688601300000|2023-07-05 23:55:00|8545.2|8543.7|8545.3|8543.8|8545.5|8544|8544.8|8543.3|51
1688601600000|2023-07-06 00:00:00|8545.4|8543.9|8545.6|8544.1|8546.2|8544.7|8544.4|8542.9|193
1688601900000|2023-07-06 00:05:00|8545.7|8544.2|8546.1|8544.6|8546.2|8544.7|8545.5|8544|96
1688602200000|2023-07-06 00:10:00|8546.2|8544.7|8546.4|8544.9|8547|8545.5|8545.8|8544.3|146
1688602500000|2023-07-06 00:15:00|8546.5|8545|8545.6|8544.1|8546.5|8545|8545.3|8543.8|104
1688602800000|2023-07-06 00:20:00|8545.5|8544|8545.7|8544.2|8545.9|8544.4|8545.4|8543.9|94
1688603100000|2023-07-06 00:25:00|8545.8|8544.3|8545.9|8544.4|8546.1|8544.6|8545.3|8543.8|85
1688603400000|2023-07-06 00:30:00|8545.7|8544.2|8546|8544.5|8546.1|8544.6|8545.4|8543.9|87
1688603700000|2023-07-06 00:35:00|8545.9|8544.4|8546.2|8544.7|8546.3|8544.8|8545.5|8544|77
1688604000000|2023-07-06 00:40:00|8546.3|8544.8|8546|8544.5|8546.3|8544.8|8545.6|8544.1|80
1688604300000|2023-07-06 00:45:00|8545.9|8544.4|8546.3|8544.8|8546.3|8544.8|8545.5|8544|71
1688604600000|2023-07-06 00:50:00|8546.2|8544.7|8545.8|8544.9|8547|8545.5|8545.7|8544.4|118
1688604900000|2023-07-06 00:55:00|8546.3|8544.8|8544.8|8543.9|8546.7|8545.4|8544.7|8543.8|167
1688605200000|2023-07-06 01:00:00|8544.7|8543.8|8544.6|8543.1|8545.3|8544.2|8544|8542.8|146
1688605500000|2023-07-06 01:05:00|8544.3|8543.4|8544|8542.5|8544.8|8543.5|8543.4|8542|139
1688605800000|2023-07-06 01:10:00|8544.1|8542.6|8544.1|8542.6|8544.4|8542.9|8543.7|8542.3|115
1688606100000|2023-07-06 01:15:00|8544|8542.5|8544.7|8543.8|8544.7|8543.8|8543.8|8542.5|194
1688606400000|2023-07-06 01:20:00|8544.6|8543.7|8544.5|8543.6|8545.8|8544.6|8543.9|8542.7|170
1688606700000|2023-07-06 01:25:00|8544.4|8543.5|8543.8|8542.9|8544.5|8543.6|8543.8|8542.9|62
1688607000000|2023-07-06 01:30:00|8543.6|8542.7|8544.3|8543.4|8544.6|8543.7|8543.4|8542.1|137
1688607300000|2023-07-06 01:35:00|8544.4|8543.5|8544.6|8543.1|8545|8543.8|8544|8542.7|123
1688607600000|2023-07-06 01:40:00|8544.5|8543|8544.4|8542.9|8544.8|8543.6|8543.8|8542.5|168
1688607900000|2023-07-06 01:45:00|8544.3|8542.8|8542.5|8541|8544.3|8543.1|8542.3|8540.8|170
1688608200000|2023-07-06 01:50:00|8542.6|8541.1|8541.6|8540.1|8543.6|8542.1|8541.1|8539.7|245
1688608500000|2023-07-06 01:55:00|8541.2|8540.3|8541.5|8540|8541.7|8540.3|8540.7|8539.2|156
1688608800000|2023-07-06 02:00:00|8541.4|8539.9|8541.3|8539.8|8542.9|8541.4|8541.1|8539.8|167
1688609100000|2023-07-06 02:05:00|8541.2|8539.7|8541|8539.5|8542.2|8541|8540.6|8539.4|141
1688609400000|2023-07-06 02:10:00|8541.1|8539.6|8540.7|8539.2|8541.2|8539.9|8540.1|8538.8|132
1688609700000|2023-07-06 02:15:00|8540.8|8539.3|8540.7|8539.8|8541.1|8539.9|8540.1|8538.9|153
1688610000000|2023-07-06 02:20:00|8540.9|8539.4|8538.4|8537.5|8540.9|8539.8|8537.9|8536.9|132
1688610300000|2023-07-06 02:25:00|8538.3|8537.4|8538.7|8537.8|8539.4|8538.2|8538.3|8537.4|71
1688610600000|2023-07-06 02:30:00|8538.8|8537.9|8538.4|8537.5|8539.3|8538.4|8538.4|8537.5|114
1688610900000|2023-07-06 02:35:00|8538.5|8537.6|8538.8|8537.9|8539|8538.1|8538.3|8537.2|106
1688611200000|2023-07-06 02:40:00|8538.7|8537.8|8539.7|8538.2|8540.1|8538.8|8538.7|8537.5|127
1688611500000|2023-07-06 02:45:00|8539.8|8538.3|8539.9|8538.4|8540.1|8538.9|8539.3|8538.2|119
1688611800000|2023-07-06 02:50:00|8539.8|8538.3|8539.3|8537.8|8539.9|8538.8|8539|8537.7|102
1688612100000|2023-07-06 02:55:00|8539.4|8537.9|8538.2|8537.3|8539.4|8538.1|8538.1|8537|91
1688612400000|2023-07-06 03:00:00|8538.1|8537.2|8538.1|8537.2|8539.1|8537.8|8537.9|8536.8|87
1688612700000|2023-07-06 03:05:00|8538|8537.1|8537.4|8535.9|8538.4|8537.3|8537.2|8535.7|99
1688613000000|2023-07-06 03:10:00|8537.3|8535.8|8537.3|8535.8|8537.7|8536.3|8536.9|8535.4|108
1688613300000|2023-07-06 03:15:00|8537.2|8535.7|8537.2|8535.7|8537.4|8535.9|8536.9|8535.4|110
1688613600000|2023-07-06 03:20:00|8537.4|8535.9|8537.5|8536.6|8538.1|8536.9|8537|8535.7|119
1688613900000|2023-07-06 03:25:00|8537.6|8536.7|8537.3|8535.8|8538.2|8537.1|8537|8535.5|155
1688614200000|2023-07-06 03:30:00|8537.2|8535.7|8537.5|8536|8537.7|8536.6|8536.4|8534.9|181
1688614500000|2023-07-06 03:35:00|8537.4|8535.9|8538.8|8537.3|8538.9|8537.5|8537.4|8535.9|149
1688614800000|2023-07-06 03:40:00|8538.7|8537.2|8539.2|8537.7|8539.5|8538.3|8538.4|8537.1|107
1688615100000|2023-07-06 03:45:00|8539.1|8537.6|8537.8|8536.3|8539.4|8538|8537.5|8536.2|123
1688615400000|2023-07-06 03:50:00|8537.7|8536.2|8537.8|8536.3|8538.2|8537|8537.5|8536.1|109
1688615700000|2023-07-06 03:55:00|8538|8536.5|8539.7|8538.2|8539.8|8538.6|8537.7|8536.4|123
1688616000000|2023-07-06 04:00:00|8539.8|8538.3|8537|8535.5|8540.4|8538.9|8537|8535.5|152
1688616300000|2023-07-06 04:05:00|8536.9|8535.4|8538.9|8537.4|8539|8537.7|8536.8|8535.3|213
1688616600000|2023-07-06 04:10:00|8538.8|8537.3|8537.4|8535.9|8538.9|8537.4|8537.3|8535.8|90
1688616900000|2023-07-06 04:15:00|8537.3|8535.8|8537.7|8536.2|8538.2|8536.9|8537.1|8535.8|126
1688617200000|2023-07-06 04:20:00|8538|8536.5|8536.6|8535.1|8538|8536.7|8536.5|8535|118
1688617500000|2023-07-06 04:25:00|8536.7|8535.2|8535.7|8534.2|8536.7|8535.2|8535.3|8533.9|154
1688617800000|2023-07-06 04:30:00|8535.8|8534.3|8536.1|8534.6|8536.9|8535.7|8535.3|8534.1|164
1688618100000|2023-07-06 04:35:00|8535.9|8534.4|8536|8535.1|8536.4|8535.2|8535.1|8533.8|108
1688618400000|2023-07-06 04:40:00|8536.1|8535.2|8535|8533.5|8536.5|8535.2|8534.8|8533.5|120
1688618700000|2023-07-06 04:45:00|8534.9|8533.4|8535.5|8534|8535.7|8534.3|8534.8|8533.4|129
1688619000000|2023-07-06 04:50:00|8535.4|8533.9|8535.8|8534.3|8536|8534.5|8534.9|8533.4|112
1688619300000|2023-07-06 04:55:00|8535.9|8534.4|8536.1|8534.6|8536.1|8534.6|8535.3|8533.9|90
1688619600000|2023-07-06 05:00:00|8536|8534.5|8535.7|8534.2|8536.1|8534.9|8535.6|8534.1|92
1688619900000|2023-07-06 05:05:00|8535.6|8534.1|8537.4|8535.9|8537.6|8536.1|8535.5|8534|103
1688620200000|2023-07-06 05:10:00|8537.5|8536|8537.6|8536.1|8537.9|8536.6|8536.9|8535.4|112
1688620500000|2023-07-06 05:15:00|8537.5|8536|8536|8534.5|8537.6|8536.1|8535.7|8534.2|153
1688620800000|2023-07-06 05:20:00|8535.9|8534.4|8533.3|8532.4|8535.9|8534.8|8533.1|8532.1|148
1688621100000|2023-07-06 05:25:00|8533.4|8532.5|8532.9|8532|8533.5|8532.5|8532.4|8531.5|158
1688621400000|2023-07-06 05:30:00|8532.8|8531.9|8534.5|8533.6|8535|8533.7|8532.8|8531.8|104
1688621700000|2023-07-06 05:35:00|8534.6|8533.7|8534.5|8533.6|8535.7|8534.7|8533.8|8532.5|138
1688622000000|2023-07-06 05:40:00|8534.4|8533.5|8535.5|8534.6|8535.6|8534.7|8534.1|8533.2|140
1688622300000|2023-07-06 05:45:00|8535.6|8534.7|8536.5|8535|8536.6|8535.6|8535.1|8534.2|148
1688622600000|2023-07-06 05:50:00|8536.6|8535.1|8537.6|8536.1|8538|8536.7|8536.4|8534.9|119
1688622900000|2023-07-06 05:55:00|8537.8|8536.3|8542|8540.5|8542.2|8540.7|8537.6|8536.3|316
1688623200000|2023-07-06 06:00:00|8541.9|8540.4|8540.8|8539.9|8542|8540.8|8538|8537.1|411
1688623500000|2023-07-06 06:05:00|8540.7|8539.8|8544.2|8543.3|8544.8|8543.9|8540.3|8539.4|320
1688623800000|2023-07-06 06:10:00|8544.3|8543.4|8541.5|8540.6|8544.7|8543.8|8541.5|8540.6|204
1688624100000|2023-07-06 06:15:00|8541.6|8540.7|8544.1|8543.2|8544.8|8543.9|8541.6|8540.7|190
1688624400000|2023-07-06 06:20:00|8544.4|8542.9|8545.4|8544.5|8545.4|8544.5|8543.7|8542.6|176
1688624700000|2023-07-06 06:25:00|8545.3|8544.4|8547.6|8546.7|8548.2|8547.3|8545|8544.1|276
1688625000000|2023-07-06 06:30:00|8547.7|8546.8|8545.5|8544.6|8548.5|8547.4|8545.5|8544.6|250
1688625300000|2023-07-06 06:35:00|8545.4|8544.5|8544.5|8543.6|8545.7|8544.6|8544.1|8543.1|190
1688625600000|2023-07-06 06:40:00|8544.4|8543.5|8546.6|8545.7|8547|8546.1|8544.3|8543.4|208
1688625900000|2023-07-06 06:45:00|8546.5|8545.6|8544.9|8544|8547|8545.9|8544.7|8543.8|167
1688626200000|2023-07-06 06:50:00|8545|8544.1|8547|8545.5|8547.2|8546.1|8544.7|8543.8|143
1688626500000|2023-07-06 06:55:00|8546.7|8545.8|8546.1|8545.2|8546.8|8545.9|8544.4|8543.5|198
1688626800000|2023-07-06 07:00:00|8546.2|8545.3|8549.4|8548.5|8551.5|8550.5|8546.1|8545.2|394
1688627100000|2023-07-06 07:05:00|8549.3|8548.4|8551.8|8550.9|8551.9|8551|8547.7|8546.8|317
1688627400000|2023-07-06 07:10:00|8551.9|8551|8550|8549.1|8551.9|8551|8547.8|8546.9|370
1688627700000|2023-07-06 07:15:00|8549.9|8549|8548|8547.1|8550.9|8550|8546.5|8545.6|256
1688628000000|2023-07-06 07:20:00|8547.9|8547|8544.7|8543.2|8549.6|8548.7|8544.3|8543|335
1688628300000|2023-07-06 07:25:00|8544.6|8543.1|8543.1|8541.6|8545.3|8544|8541.6|8540.7|307
1688628600000|2023-07-06 07:30:00|8542.6|8541.7|8540.8|8539.9|8543.1|8542|8539.6|8538.7|300
1688628900000|2023-07-06 07:35:00|8540.7|8539.8|8542.8|8541.9|8543.4|8542.4|8540.4|8539.5|270
1688629200000|2023-07-06 07:40:00|8542.4|8541.5|8545.3|8543.8|8545.5|8544.4|8542|8541.1|252
1688629500000|2023-07-06 07:45:00|8545.4|8543.9|8544|8543.1|8546.7|8545.5|8543.5|8542.6|251
1688629800000|2023-07-06 07:50:00|8543.9|8543|8538.3|8537.4|8544|8543.1|8538.2|8537.3|246
1688630100000|2023-07-06 07:55:00|8538.2|8537.3|8532.3|8531.4|8538.4|8537.5|8530.3|8529.3|353
1688630400000|2023-07-06 08:00:00|8532.2|8531.3|8536.3|8535.4|8536.6|8535.7|8530.5|8529.5|415
1688630700000|2023-07-06 08:05:00|8536.4|8535.5|8533.8|8532.9|8537|8536.1|8533.2|8532.3|270
1688631000000|2023-07-06 08:10:00|8533.9|8533|8533|8532.1|8534.5|8533.2|8532.2|8531.3|271
1688631300000|2023-07-06 08:15:00|8532.8|8531.9|8533|8532.1|8533.4|8532.4|8531.6|8530.7|326
1688631600000|2023-07-06 08:20:00|8532.9|8532|8532.7|8531.8|8533.3|8532.4|8532.2|8531.3|241
1688631900000|2023-07-06 08:25:00|8532.6|8531.7|8532.3|8530.8|8534|8532.9|8532|8530.5|220
1688632200000|2023-07-06 08:30:00|8532.4|8530.9|8537.4|8536.5|8544|8542.5|8532.3|8530.8|534
1688632500000|2023-07-06 08:35:00|8537.6|8536.7|8540.1|8539.2|8540.9|8539.9|8537.2|8536.3|233
1688632800000|2023-07-06 08:40:00|8539.8|8538.9|8539.4|8538.5|8540|8539.1|8538.3|8537.4|234
1688633100000|2023-07-06 08:45:00|8539.3|8538.4|8542|8541.1|8542|8541.1|8538.5|8537.5|266
1688633400000|2023-07-06 08:50:00|8541.9|8541|8544.9|8544|8545.1|8544.2|8540.8|8539.7|264
1688633700000|2023-07-06 08:55:00|8544.8|8543.9|8547.8|8546.3|8547.8|8546.3|8543.2|8541.7|305
1688634000000|2023-07-06 09:00:00|8547.7|8546.2|8547.6|8546.1|8549.2|8547.7|8546.9|8545.4|305
1688634300000|2023-07-06 09:05:00|8547.5|8546|8550.4|8549.5|8551.1|8549.6|8543.8|8542.9|340
1688634600000|2023-07-06 09:10:00|8550.2|8549.3|8551.2|8549.7|8552.1|8551.1|8549.2|8548.3|266
1688634900000|2023-07-06 09:15:00|8551.3|8549.8|8550.5|8549|8551.3|8549.8|8548.5|8547|169
1688635200000|2023-07-06 09:20:00|8550.4|8548.9|8545.9|8545|8550.8|8549.3|8545.8|8544.9|194
1688635500000|2023-07-06 09:25:00|8545.8|8544.9|8542.1|8541.2|8546|8545.1|8541.4|8540.5|233
1688635800000|2023-07-06 09:30:00|8541.7|8540.8|8538.3|8537.4|8542.3|8541.4|8538.2|8537.2|235
1688636100000|2023-07-06 09:35:00|8538.2|8537.3|8539.7|8538.8|8540.2|8539.3|8535.7|8534.8|330
1688636400000|2023-07-06 09:40:00|8539.6|8538.7|8537.3|8536.4|8540.5|8539.6|8537|8536.1|256
1688636700000|2023-07-06 09:45:00|8537.2|8536.3|8536.2|8534.7|8539.4|8538.1|8535.2|8534.3|210
1688637000000|2023-07-06 09:50:00|8536.1|8534.6|8535.4|8534.5|8537.9|8537|8535.4|8534.5|225
1688637300000|2023-07-06 09:55:00|8535.3|8534.4|8533.1|8532.2|8536.2|8535.2|8531.8|8530.9|207
1688637600000|2023-07-06 10:00:00|8533.2|8532.3|8531.1|8530.2|8533.5|8532.6|8530.6|8529.7|158
1688637900000|2023-07-06 10:05:00|8531.2|8530.3|8531.2|8530.3|8532.7|8531.7|8531|8529.8|210
1688638200000|2023-07-06 10:10:00|8531.1|8530.2|8533.1|8532.2|8533.2|8532.3|8530.8|8529.9|145
1688638500000|2023-07-06 10:15:00|8532.9|8532|8531.7|8530.8|8537.6|8536.4|8530.9|8530|336
1688638800000|2023-07-06 10:20:00|8531.8|8530.9|8530.2|8528.7|8534.8|8533.7|8529.4|8528.4|454
1688639100000|2023-07-06 10:25:00|8530.1|8528.6|8530.7|8529.8|8531.9|8531|8526.6|8525.7|431
1688639400000|2023-07-06 10:30:00|8530.6|8529.7|8527.7|8526.8|8530.6|8529.7|8525.4|8524.3|421
1688639700000|2023-07-06 10:35:00|8527.8|8526.3|8527.4|8526.5|8530.5|8529.4|8526.1|8524.8|418
1688640000000|2023-07-06 10:40:00|8527.2|8526.3|8525.8|8524.3|8528.5|8527.6|8525.2|8524|288
1688640300000|2023-07-06 10:45:00|8525.6|8524.1|8525.7|8524.8|8527.3|8526.4|8524.9|8523.8|210
1688640600000|2023-07-06 10:50:00|8525.6|8524.7|8521.5|8520.6|8526.7|8525.7|8521.2|8520.3|214
1688640900000|2023-07-06 10:55:00|8521.4|8520.5|8524.6|8523.7|8524.7|8523.8|8521.4|8520.5|244
1688641200000|2023-07-06 11:00:00|8524.7|8523.8|8525.2|8524.3|8526.2|8525.3|8522.8|8521.9|285
1688641500000|2023-07-06 11:05:00|8525.3|8524.4|8526.4|8525.5|8527.6|8526.4|8523.1|8522.2|283
1688641800000|2023-07-06 11:10:00|8526.6|8525.7|8528.4|8527.5|8528.8|8527.9|8526.2|8525.3|198
1688642100000|2023-07-06 11:15:00|8528.3|8527.4|8528.2|8527.3|8529.2|8528.3|8526|8525.1|226
1688642400000|2023-07-06 11:20:00|8528.3|8527.4|8525|8524.1|8528.3|8527.4|8523.6|8522.7|218
1688642700000|2023-07-06 11:25:00|8524.9|8524|8528.2|8527.3|8529.3|8528.4|8524.8|8523.9|276
1688643000000|2023-07-06 11:30:00|8528.1|8527.2|8528.6|8527.7|8529.7|8528.8|8526.7|8525.8|210
1688643300000|2023-07-06 11:35:00|8528.7|8527.8|8529.9|8529|8530.5|8529.6|8528.2|8527.3|190
1688643600000|2023-07-06 11:40:00|8529.5|8528.6|8528.5|8527.6|8529.8|8528.9|8528.1|8527.2|231
1688643900000|2023-07-06 11:45:00|8528.2|8527.3|8526|8524.5|8528.3|8527.4|8524.7|8523.8|173
1688644200000|2023-07-06 11:50:00|8526.2|8524.7|8528.3|8527.4|8528.6|8527.7|8525.1|8524.2|263
1688644500000|2023-07-06 11:55:00|8528.2|8527.3|8529.8|8528.9|8530.9|8530|8528.2|8527.3|291
1688644800000|2023-07-06 12:00:00|8529.5|8528.6|8530.9|8530|8531.2|8530.3|8529.2|8528.3|268
1688645100000|2023-07-06 12:05:00|8530.7|8529.8|8531.6|8530.7|8532.4|8531.2|8529.8|8528.9|238
1688645400000|2023-07-06 12:10:00|8531.5|8530.6|8531.9|8525.8|8531.9|8530.6|8528.4|8525.3|365
1688645700000|2023-07-06 12:15:00|8530.6|8525.7|8523.5|8522|8532.3|8527.9|8523.3|8521.9|1014
1688646000000|2023-07-06 12:20:00|8523.3|8522.4|8528.2|8527.3|8528.8|8527.9|8522.1|8520.6|659
1688646300000|2023-07-06 12:25:00|8528.1|8527.2|8533.3|8523.9|8533.3|8531.5|8528|8522.5|500
1688646600000|2023-07-06 12:30:00|8532.6|8521.7|8528.8|8527.9|8533.4|8532.4|8526.8|8521.7|821
1688646900000|2023-07-06 12:35:00|8529.1|8528.2|8530.5|8529.6|8531.1|8530.2|8526.7|8525.8|581
1688647200000|2023-07-06 12:40:00|8530.4|8529.5|8531.8|8530.9|8532.5|8531.6|8528.3|8527.4|563
1688647500000|2023-07-06 12:45:00|8532.1|8530.6|8532.6|8531.7|8534|8533.1|8531.6|8530.5|493
1688647800000|2023-07-06 12:50:00|8532.7|8531.8|8531|8530.1|8535.1|8534.2|8528.5|8527.5|478
1688648100000|2023-07-06 12:55:00|8530.9|8530|8531.5|8530.6|8534.7|8533.5|8530.6|8529.7|388
1688648400000|2023-07-06 13:00:00|8531.4|8530.5|8530|8529.1|8533.5|8532|8529.4|8528.4|520
1688648700000|2023-07-06 13:05:00|8529.9|8529|8525.1|8524.2|8530.1|8529.2|8525|8524.1|364
1688649000000|2023-07-06 13:10:00|8525|8524.1|8526|8525.1|8527.4|8526.5|8525|8524.1|321
1688649300000|2023-07-06 13:15:00|8526.1|8525.2|8532.8|8531.9|8533.1|8532.2|8526.1|8525.2|394
1688649600000|2023-07-06 13:20:00|8532.7|8531.8|8531.6|8530.7|8533.2|8532.3|8530.3|8529.4|359
1688649900000|2023-07-06 13:25:00|8531.7|8530.8|8535.2|8534.3|8536.6|8535.6|8531.2|8529.8|385
1688650200000|2023-07-06 13:30:00|8535|8534.1|8538.7|8537.2|8539.8|8538.9|8534.1|8533.1|426
1688650500000|2023-07-06 13:35:00|8538.8|8537.3|8539.7|8538.8|8540.2|8539.1|8538.2|8536.8|395
1688650800000|2023-07-06 13:40:00|8539.6|8538.7|8541|8538|8543|8542|8539|8537.7|425
1688651100000|2023-07-06 13:45:00|8541.4|8537.8|8543.3|8542.4|8546.8|8545.8|8538.9|8537.5|610
1688651400000|2023-07-06 13:50:00|8543.4|8542.5|8550.1|8549.2|8550.2|8549.3|8543.3|8542.1|452
1688651700000|2023-07-06 13:55:00|8550|8549.1|8549.3|8540.8|8550.2|8549.3|8546.1|8540.8|496
1688652000000|2023-07-06 14:00:00|8548.1|8542.1|8543.8|8542.9|8551.7|8547.5|8541.6|8540.5|823
1688652300000|2023-07-06 14:05:00|8544.1|8542.6|8537.9|8537|8544.1|8542.9|8536.7|8535.8|598
1688652600000|2023-07-06 14:10:00|8537.8|8536.9|8544.1|8543.2|8544.1|8543.2|8537.5|8536.6|550
1688652900000|2023-07-06 14:15:00|8544.2|8543.3|8545|8544.1|8546.8|8545.9|8542.5|8541.6|451
1688653200000|2023-07-06 14:20:00|8544.9|8544|8548.3|8547.4|8549.1|8548.2|8544.9|8544|456
1688653500000|2023-07-06 14:25:00|8548.2|8547.3|8548.5|8547.6|8549.2|8548|8547|8546.1|422
1688653800000|2023-07-06 14:30:00|8548.4|8547.5|8549.6|8548.7|8552.1|8551.1|8547.2|8546.3|491
1688654100000|2023-07-06 14:35:00|8549.8|8548.1|8548.6|8547.7|8549.8|8548.5|8547.8|8546.9|434
1688654400000|2023-07-06 14:40:00|8548.5|8547.6|8549.6|8548.7|8550.3|8549.4|8546.2|8544.7|466
1688654700000|2023-07-06 14:45:00|8549.7|8548.8|8553.5|8552.6|8555.2|8554.3|8548.3|8547.4|455
1688655000000|2023-07-06 14:50:00|8553.4|8552.5|8562.4|8560.9|8563.3|8561.8|8553.4|8552.5|509
1688655300000|2023-07-06 14:55:00|8561.9|8560.4|8561|8560.1|8564.8|8563.3|8558.6|8557.4|574
1688655600000|2023-07-06 15:00:00|8560.8|8559.3|8559|8558.1|8561.2|8560.3|8558.6|8557.5|419
1688655900000|2023-07-06 15:05:00|8559.1|8558.2|8557.9|8557|8559.8|8558.9|8555.8|8554.9|341
1688656200000|2023-07-06 15:10:00|8557.7|8556.8|8559.1|8558.2|8559.6|8558.7|8557|8556.1|275
1688656500000|2023-07-06 15:15:00|8559|8558.1|8558.5|8557.6|8560|8559|8557.8|8556.9|317
1688656800000|2023-07-06 15:20:00|8558.4|8557.5|8558.9|8558|8559.2|8558.3|8557.6|8556.5|235
1688657100000|2023-07-06 15:25:00|8558.8|8557.9|8557.9|8557|8559.1|8558.2|8556.6|8555.6|223
1688657400000|2023-07-06 15:30:00|8558|8557.1|8558.6|8557.7|8559.1|8558.2|8556.1|8555.2|273
1688657700000|2023-07-06 15:35:00|8558.5|8557.6|8558.1|8557.2|8560.4|8559.5|8557.4|8556.5|339
1688658000000|2023-07-06 15:40:00|8558|8557.1|8557.8|8556.3|8558.4|8557.3|8555.8|8554.9|286
1688658300000|2023-07-06 15:45:00|8557.9|8556.4|8553.5|8552|8558|8556.5|8553.4|8551.9|250
1688658600000|2023-07-06 15:50:00|8553.4|8551.9|8551.6|8550.7|8554.7|8553.8|8550.8|8549.6|267
1688658900000|2023-07-06 15:55:00|8551.5|8550.6|8548.9|8548|8552.3|8551.2|8546.9|8545.6|326
1688659200000|2023-07-06 16:00:00|8548.8|8547.9|8548.7|8547.2|8550.9|8549.7|8547.3|8545.8|330
1688659500000|2023-07-06 16:05:00|8548.4|8547.5|8551.5|8550.6|8554.1|8552.9|8548.4|8547.5|381
1688659800000|2023-07-06 16:10:00|8551.4|8550.5|8549.8|8548.9|8551.7|8550.8|8549.5|8548.6|249
1688660100000|2023-07-06 16:15:00|8549.7|8548.8|8548.5|8547.6|8549.9|8549|8547.5|8546.6|170
1688660400000|2023-07-06 16:20:00|8548.4|8547.5|8547.7|8546.8|8549|8548.1|8547.2|8546.3|145
1688660700000|2023-07-06 16:25:00|8547.8|8546.9|8545.1|8544.2|8548|8547.1|8545|8544.1|162
1688661000000|2023-07-06 16:30:00|8545|8544.1|8544.1|8543.2|8545.2|8544.3|8542.3|8541.4|186
1688661300000|2023-07-06 16:35:00|8544.2|8543.3|8542.9|8542|8544.2|8543.3|8542.3|8541.4|156
1688661600000|2023-07-06 16:40:00|8542.8|8541.9|8541.5|8540.6|8543.5|8542.6|8541.4|8540.5|152
1688661900000|2023-07-06 16:45:00|8541.4|8540.5|8541.9|8541|8543.1|8542.2|8541.4|8540.5|145
1688662200000|2023-07-06 16:50:00|8542|8541.1|8541.5|8540.6|8542.7|8541.8|8541.2|8540.3|133
1688662500000|2023-07-06 16:55:00|8541.6|8540.7|8543.2|8542.3|8543.9|8543|8541.2|8540.3|177
1688662800000|2023-07-06 17:00:00|8543.3|8542.4|8543.5|8542.6|8544.4|8543.5|8542.7|8541.8|188
1688663100000|2023-07-06 17:05:00|8543.4|8542.5|8545.3|8544.4|8545.9|8545|8543.2|8542.3|165
1688663400000|2023-07-06 17:10:00|8545.2|8544.3|8545.5|8544.6|8545.8|8544.9|8544.9|8544|92
1688663700000|2023-07-06 17:15:00|8545.4|8544.5|8545.2|8544.3|8545.8|8544.9|8545.1|8544.2|103
1688664000000|2023-07-06 17:20:00|8545.3|8544.4|8545.4|8544.5|8545.7|8544.8|8544.6|8543.7|107
1688664300000|2023-07-06 17:25:00|8545.5|8544.6|8545.9|8545|8546.3|8545.4|8545.4|8544.5|91
1688664600000|2023-07-06 17:30:00|8546|8545.1|8545.2|8544.3|8546.5|8545.6|8545.2|8544.3|102
1688664900000|2023-07-06 17:35:00|8545.3|8544.4|8546.5|8545|8546.7|8545.3|8545.2|8544.3|103
1688665200000|2023-07-06 17:40:00|8546.4|8544.9|8544.7|8543.8|8546.4|8544.9|8544.4|8543.2|125
1688665500000|2023-07-06 17:45:00|8544.6|8543.7|8544.5|8543.6|8544.9|8544|8544.3|8543.4|108
1688665800000|2023-07-06 17:50:00|8544.4|8543.5|8544.2|8543.3|8545.5|8544.6|8544.1|8543.2|92
1688666100000|2023-07-06 17:55:00|8544.4|8543.5|8546.1|8545.2|8546.2|8545.3|8544.1|8543.2|137
1688666400000|2023-07-06 18:00:00|8545.9|8545|8546.2|8545.3|8546.7|8545.8|8545.9|8545|136
1688666700000|2023-07-06 18:05:00|8546.1|8545.2|8545.5|8544.6|8546.4|8545.5|8545.1|8544.2|117
1688667000000|2023-07-06 18:10:00|8545.4|8544.5|8544.5|8543.6|8545.5|8544.6|8544.3|8543.4|106
1688667300000|2023-07-06 18:15:00|8544.4|8543.5|8542.1|8541.2|8544.9|8544|8542.1|8541.2|108
1688667600000|2023-07-06 18:20:00|8542.2|8541.3|8540.9|8540|8542.4|8541.5|8540.5|8539.6|116
1688667900000|2023-07-06 18:25:00|8540.8|8539.9|8540.3|8539.4|8540.9|8540|8539.7|8538.8|109
1688668200000|2023-07-06 18:30:00|8540.2|8539.3|8540.4|8539.5|8540.7|8539.8|8539.9|8539|113
1688668500000|2023-07-06 18:35:00|8540.5|8539.6|8541.4|8540.5|8541.4|8540.5|8540.4|8539.5|71
1688668800000|2023-07-06 18:40:00|8541.3|8540.4|8542.6|8541.7|8542.8|8541.9|8541.3|8540.4|102
1688669100000|2023-07-06 18:45:00|8542.5|8541.6|8542.3|8541.4|8542.5|8541.6|8541.2|8540.3|85
1688669400000|2023-07-06 18:50:00|8542.4|8541.5|8542|8541.1|8542.9|8542|8542|8541.1|110
1688669700000|2023-07-06 18:55:00|8541.9|8541|8540.3|8539.4|8542|8541.1|8540.3|8539.4|102
1688670000000|2023-07-06 19:00:00|8540.4|8539.5|8542.5|8541.6|8542.5|8541.6|8540.4|8539.5|117
1688670300000|2023-07-06 19:05:00|8542.6|8541.7|8542.2|8541.3|8542.7|8541.7|8542|8540.8|95
1688670600000|2023-07-06 19:10:00|8542.1|8541.2|8542.2|8541.3|8542.7|8541.6|8542|8540.8|118
1688670900000|2023-07-06 19:15:00|8542.3|8541.4|8543.3|8542.4|8543.5|8542.6|8542.3|8541.4|98
1688671200000|2023-07-06 19:20:00|8543.2|8542.3|8542.8|8541.3|8543.6|8542.5|8542.7|8541.3|106
1688671500000|2023-07-06 19:25:00|8542.9|8541.4|8543.3|8542.4|8543.5|8542.6|8542.4|8541.3|102
1688671800000|2023-07-06 19:30:00|8543.2|8542.3|8542.8|8541.9|8543.2|8542.3|8542.6|8541.4|107
1688672100000|2023-07-06 19:35:00|8542.9|8542|8544.1|8543.2|8544.1|8543.2|8542.8|8541.9|128
1688672400000|2023-07-06 19:40:00|8544|8543.1|8544.2|8543.3|8544.7|8543.7|8544|8542.8|114
1688672700000|2023-07-06 19:45:00|8544.3|8543.4|8544.3|8543.4|8544.7|8543.8|8543.7|8542.8|118
1688673000000|2023-07-06 19:50:00|8544.2|8543.3|8545.4|8543.9|8545.4|8544.3|8544|8543.1|126
1688673300000|2023-07-06 19:55:00|8545.3|8543.8|8545.7|8544.8|8545.8|8544.9|8544.6|8543.7|171
1688673600000|2023-07-06 20:00:00|8545.5|8544.6|8546.5|8545.6|8546.6|8545.7|8545.2|8544.3|116
1688673900000|2023-07-06 20:05:00|8546.6|8545.7|8547.5|8546.6|8548.1|8547.2|8545.8|8544.7|91
1688674200000|2023-07-06 20:10:00|8547.6|8546.7|8547.6|8546.1|8547.6|8546.7|8546.7|8545.8|88
1688674500000|2023-07-06 20:15:00|8547.9|8546.4|8549.5|8548|8549.8|8548.3|8547.9|8546.4|70
1688674800000|2023-07-06 20:20:00|8549.4|8547.9|8549.3|8547.8|8549.5|8548.3|8548.7|8547.7|36
1688675100000|2023-07-06 20:25:00|8549.2|8547.7|8549.2|8548.3|8549.4|8548.5|8548.5|8547.5|40
1688675400000|2023-07-06 20:30:00|8549.3|8548.4|8549.8|8548.3|8550|8548.8|8549.2|8548.1|66
1688675700000|2023-07-06 20:35:00|8549.7|8548.2|8549|8548.1|8549.8|8548.6|8549|8547.9|56
1688676000000|2023-07-06 20:40:00|8548.9|8548|8548.6|8547.7|8549|8548.1|8548.3|8547.4|60
1688676300000|2023-07-06 20:45:00|8548.9|8547.4|8549.8|8548.3|8550.1|8548.6|8548.3|8547.3|51
1688676600000|2023-07-06 20:50:00|8549.9|8548.4|8550|8548.5|8550.4|8548.9|8549.7|8548.2|67
1688676900000|2023-07-06 20:55:00|8550.4|8548|8550.5|8544.6|8552.1|8549.1|8550.2|8544.6|173
1688677200000|2023-07-06 21:00:00|8552|8542.7|8553|8541.1|8554.1|8542.7|8552|8541.1|24
1688677500000|2023-07-06 21:05:00|8553.1|8541.2|8554.7|8542.8|8554.8|8542.9|8552.4|8540.5|16
1688677800000|2023-07-06 21:10:00|8552.9|8541|8552.1|8542.2|8556.1|8545.8|8552.1|8541|86
1688678100000|2023-07-06 21:15:00|8552.2|8542.3|8551.3|8540.9|8552.4|8542.9|8551.3|8540.2|96
1688678400000|2023-07-06 21:20:00|8551.5|8540.8|8549.7|8543.1|8551.6|8543.1|8549.7|8540.7|22
1688678700000|2023-07-06 21:25:00|8549.8|8541.8|8551.5|8540.8|8551.7|8541.8|8549.8|8540.8|31
1688679000000|2023-07-06 21:30:00|8551.6|8540.9|8551.6|8541.3|8551.6|8542.6|8550.1|8540.8|38
1688679300000|2023-07-06 21:35:00|8551.3|8541.5|8551.7|8541.4|8552.1|8542.7|8550.9|8541.3|22
1688679600000|2023-07-06 21:40:00|8550.7|8542.3|8552.1|8541.7|8553|8542.7|8550.6|8541.4|30
1688679900000|2023-07-06 21:45:00|8552|8542.4|8552.1|8542.9|8552.5|8543|8552|8542.1|29
1688680200000|2023-07-06 21:50:00|8552.2|8542.4|8551.9|8542.5|8552.5|8544|8551.7|8541.8|70
1688680500000|2023-07-06 21:55:00|8551.7|8542.7|8552.4|8542.2|8552.5|8543.4|8551.5|8542|384
1688680800000|2023-07-06 22:00:00|8552.6|8542.3|8550.3|8546.8|8553.2|8547.4|8549.8|8542.1|139
1688681100000|2023-07-06 22:05:00|8549.8|8547.3|8549.5|8548|8550.4|8548.3|8549.3|8547.1|48
1688681400000|2023-07-06 22:10:00|8549.6|8548.1|8549.9|8548.4|8550.3|8548.5|8549.5|8547.7|55
1688681700000|2023-07-06 22:15:00|8549.8|8548.3|8549.6|8548.1|8550.4|8548.9|8549.5|8548|51
1688682000000|2023-07-06 22:20:00|8549.7|8548.2|8549.9|8548.4|8550|8548.5|8549.6|8548.1|30
1688682300000|2023-07-06 22:25:00|8549.8|8548.3|8549.8|8548.3|8550|8548.5|8549.7|8548.2|47
1688682600000|2023-07-06 22:30:00|8549.7|8548.2|8549.5|8548|8550.1|8548.6|8549.4|8547.9|55
1688682900000|2023-07-06 22:35:00|8549.4|8547.9|8549.1|8547.6|8549.6|8548.1|8548.6|8547.1|46
1688683200000|2023-07-06 22:40:00|8549.2|8547.7|8549.2|8547.7|8549.4|8547.9|8549|8547.5|46
1688683500000|2023-07-06 22:45:00|8549.3|8547.8|8549.3|8547.8|8549.3|8547.8|8548.8|8547.3|37
1688683800000|2023-07-06 22:50:00|8549.2|8547.7|8548.9|8547.4|8549.5|8548|8548.9|8547.4|24
1688684100000|2023-07-06 22:55:00|8548.8|8547.3|8549|8547.5|8549.3|8547.8|8548.8|8547.3|33
1688684400000|2023-07-06 23:00:00|8548.9|8547.4|8549.4|8547.9|8549.7|8548.2|8548.5|8547|61
1688684700000|2023-07-06 23:05:00|8549.5|8548|8549|8547.5|8549.7|8548.2|8548.9|8547.4|72
1688685000000|2023-07-06 23:10:00|8549.1|8547.6|8548.9|8547.4|8549.1|8547.6|8548.8|8547.3|26
1688685300000|2023-07-06 23:15:00|8548.8|8547.3|8549.3|8547.8|8549.5|8548.1|8548.7|8547.2|35
1688685600000|2023-07-06 23:20:00|8549.2|8547.7|8548.8|8547.3|8549.7|8548.2|8548.8|8547.3|43
1688685900000|2023-07-06 23:25:00|8548.9|8547.4|8548.8|8547.3|8549.5|8548.2|8548.7|8547.3|26
1688686200000|2023-07-06 23:30:00|8548.7|8547.2|8548.3|8546.8|8548.9|8547.7|8547.9|8546.7|36
1688686500000|2023-07-06 23:35:00|8548.1|8547.2|8548.3|8546.8|8548.4|8547.2|8547.9|8546.7|55
1688686800000|2023-07-06 23:40:00|8548.4|8546.9|8547.9|8546.4|8548.4|8547.2|8547.5|8546.1|63
1688687100000|2023-07-06 23:45:00|8548|8546.5|8546.9|8546|8548.2|8546.7|8546.9|8545.6|54
1688687400000|2023-07-06 23:50:00|8546.8|8545.9|8547.3|8545.8|8547.4|8545.9|8546.5|8545.4|47
1688687700000|2023-07-06 23:55:00|8547.2|8545.7|8546.9|8546|8547.7|8546.5|8546.9|8545.7|51
1688688000000|2023-07-07 00:00:00|8547|8546.1|8546.6|8545.1|8547.4|8546.4|8546.1|8545|171
1688688300000|2023-07-07 00:05:00|8546.5|8545|8546.1|8544.6|8546.8|8545.6|8545.7|8544.6|102
1688688600000|2023-07-07 00:10:00|8546|8544.5|8548.2|8547.3|8548.5|8547.3|8545.5|8544.2|140
1688688900000|2023-07-07 00:15:00|8548.1|8546.6|8547.5|8546.6|8548.1|8546.8|8546.7|8545.6|99
1688689200000|2023-07-07 00:20:00|8547.4|8546.5|8547.1|8545.6|8547.7|8546.6|8547.1|8545.6|85
1688689500000|2023-07-07 00:25:00|8547.2|8545.7|8546.7|8545.2|8547.6|8546.1|8546.5|8545.2|84
1688689800000|2023-07-07 00:30:00|8546.8|8545.3|8549.1|8547.6|8549.1|8547.6|8546|8544.5|142
1688690100000|2023-07-07 00:35:00|8549|8547.5|8549.4|8547.9|8550.6|8549.1|8548.9|8547.4|136
1688690400000|2023-07-07 00:40:00|8549.3|8547.8|8550.3|8548.8|8551.1|8549.9|8549.2|8547.7|101
1688690700000|2023-07-07 00:45:00|8550.4|8548.9|8550.6|8549.1|8551.1|8549.6|8550.3|8548.8|73
1688691000000|2023-07-07 00:50:00|8550.5|8549|8550.5|8549|8550.7|8549.5|8549.5|8548|146
1688691300000|2023-07-07 00:55:00|8550.6|8549.1|8550.2|8548.7|8550.7|8549.2|8549.6|8548.1|136
1688691600000|2023-07-07 01:00:00|8550.1|8548.6|8551|8549.5|8551|8549.5|8549.6|8548.4|131
1688691900000|2023-07-07 01:05:00|8551.1|8549.6|8550.4|8548.9|8551.5|8550.3|8550.3|8548.8|124
1688692200000|2023-07-07 01:10:00|8550.5|8549|8550.5|8549|8550.8|8549.3|8550.2|8548.7|53
1688692500000|2023-07-07 01:15:00|8550.6|8549.1|8551|8549.5|8551.1|8549.6|8550.3|8548.8|135
1688692800000|2023-07-07 01:20:00|8551.1|8549.6|8551.1|8549.6|8551.1|8549.6|8549.9|8548.6|88
1688693100000|2023-07-07 01:25:00|8551|8549.5|8550.8|8549.3|8551.2|8549.7|8550.5|8549.1|83
1688693400000|2023-07-07 01:30:00|8550.7|8549.2|8550.7|8549.2|8551.1|8549.6|8550.1|8548.8|149
1688693700000|2023-07-07 01:35:00|8550.6|8549.1|8550.9|8549.4|8551|8549.7|8550.2|8549|108
1688694000000|2023-07-07 01:40:00|8550.8|8549.3|8551.2|8549.7|8551.4|8549.9|8550.4|8549.3|121
1688694300000|2023-07-07 01:45:00|8551.3|8549.8|8551.7|8550.2|8551.9|8550.4|8551.1|8549.6|115
1688694600000|2023-07-07 01:50:00|8551.8|8550.3|8552.3|8550.8|8552.7|8551.2|8551.7|8550.2|103
1688694900000|2023-07-07 01:55:00|8552.4|8550.9|8551.1|8550.2|8552.4|8550.9|8551|8549.7|98
1688695200000|2023-07-07 02:00:00|8551.2|8550.3|8551.8|8550.3|8551.9|8550.6|8551.1|8549.8|125
1688695500000|2023-07-07 02:05:00|8551.9|8550.4|8551.9|8550.4|8552|8550.7|8551.5|8550|74
1688695800000|2023-07-07 02:10:00|8551.8|8550.3|8551.3|8549.8|8552|8550.5|8551.2|8549.7|108
1688696100000|2023-07-07 02:15:00|8551.4|8549.9|8551|8549.5|8551.9|8550.4|8551|8549.5|106
1688696400000|2023-07-07 02:20:00|8551.1|8549.6|8551.9|8550.4|8551.9|8550.4|8550.9|8549.4|85
1688696700000|2023-07-07 02:25:00|8551.8|8550.3|8550.7|8549.2|8551.9|8550.4|8550.6|8549.1|73
1688697000000|2023-07-07 02:30:00|8550.6|8549.1|8551.7|8550.2|8551.7|8550.2|8550.2|8549|115
1688697300000|2023-07-07 02:35:00|8551.8|8550.3|8551.5|8550|8552|8550.5|8551.3|8549.8|87
1688697600000|2023-07-07 02:40:00|8551.6|8550.1|8551.3|8549.8|8551.9|8550.4|8551.3|8549.8|99
1688697900000|2023-07-07 02:45:00|8551.2|8549.7|8551|8549.5|8551.5|8550|8550.6|8549.2|89
1688698200000|2023-07-07 02:50:00|8551.1|8549.6|8551|8549.5|8551.4|8549.9|8550.9|8549.4|100
1688698500000|2023-07-07 02:55:00|8551.1|8549.6|8553.4|8551.9|8553.5|8552.3|8550.7|8549.4|145
1688698800000|2023-07-07 03:00:00|8553.3|8551.8|8552.6|8551.1|8554.9|8553.7|8552.6|8551.1|151
1688699100000|2023-07-07 03:05:00|8552.7|8551.2|8553.4|8551.9|8553.4|8551.9|8552.3|8550.8|86
1688699400000|2023-07-07 03:10:00|8553.3|8551.8|8553|8551.5|8553.4|8551.9|8552.6|8551.2|124
1688699700000|2023-07-07 03:15:00|8553.1|8551.6|8552.8|8551.3|8553.1|8551.6|8552.4|8550.9|88
1688700000000|2023-07-07 03:20:00|8552.9|8551.4|8552.9|8551.4|8553|8551.7|8552.5|8551|69
1688700300000|2023-07-07 03:25:00|8552.8|8551.3|8552.1|8550.6|8552.8|8551.3|8551.7|8550.2|79
1688700600000|2023-07-07 03:30:00|8552.2|8550.7|8551.3|8549.8|8552.3|8550.8|8551|8549.6|95
1688700900000|2023-07-07 03:35:00|8551.2|8549.7|8551.6|8550.1|8551.8|8550.3|8551|8549.5|97
1688701200000|2023-07-07 03:40:00|8551.7|8550.2|8551.5|8550|8552|8550.5|8551.3|8549.8|65
1688701500000|2023-07-07 03:45:00|8551.4|8549.9|8551.3|8549.8|8551.5|8550|8551|8549.5|92
1688701800000|2023-07-07 03:50:00|8551.2|8549.7|8550.9|8549.4|8551.3|8549.8|8550.5|8549|123
1688702100000|2023-07-07 03:55:00|8550.8|8549.3|8549.5|8548|8550.9|8549.4|8549.5|8548|128
1688702400000|2023-07-07 04:00:00|8549.4|8547.9|8549.2|8547.7|8550|8548.8|8549|8547.5|100
1688702700000|2023-07-07 04:05:00|8549.3|8547.8|8549.4|8547.9|8549.7|8548.2|8548.6|8547.4|56
1688703000000|2023-07-07 04:10:00|8549.5|8548|8550.7|8549.2|8550.9|8549.4|8549.3|8547.8|95
1688703300000|2023-07-07 04:15:00|8550.8|8549.3|8550.7|8549.2|8551.4|8550|8550.6|8549.1|45
1688703600000|2023-07-07 04:20:00|8550.6|8549.1|8551|8549.5|8551.4|8550|8550.5|8549|74
1688703900000|2023-07-07 04:25:00|8550.9|8549.4|8551.4|8549.9|8551.5|8550.4|8550.8|8549.3|65
1688704200000|2023-07-07 04:30:00|8551.5|8550|8550.6|8549.1|8551.6|8550.4|8550.3|8548.8|81
1688704500000|2023-07-07 04:35:00|8550.7|8549.2|8550.4|8548.9|8551.6|8550.1|8550.3|8548.8|58
1688704800000|2023-07-07 04:40:00|8550.3|8548.8|8550.1|8548.6|8550.4|8548.9|8549.7|8548.2|77
1688705100000|2023-07-07 04:45:00|8550|8548.5|8549.6|8548.1|8550.4|8549.1|8549.3|8547.9|85
1688705400000|2023-07-07 04:50:00|8549.7|8548.2|8549.1|8547.6|8550|8548.5|8549|8547.5|68
1688705700000|2023-07-07 04:55:00|8549.2|8547.7|8549.1|8547.6|8549.3|8547.8|8548.7|8547.2|84
1688706000000|2023-07-07 05:00:00|8549.3|8547.8|8549.3|8547.8|8549.8|8548.3|8548.8|8547.3|126
1688706300000|2023-07-07 05:05:00|8549.1|8547.6|8548.7|8547.2|8549.7|8548.2|8548.2|8546.8|156
1688706600000|2023-07-07 05:10:00|8548.6|8547.1|8548.1|8546.6|8548.7|8547.2|8547.2|8545.9|123
1688706900000|2023-07-07 05:15:00|8548.2|8546.7|8547.2|8546.3|8548.4|8546.9|8546.8|8545.4|119
1688707200000|2023-07-07 05:20:00|8547.1|8546.2|8547.5|8546|8548.1|8546.9|8547|8545.7|119
1688707500000|2023-07-07 05:25:00|8547.4|8545.9|8547.9|8546.4|8548.1|8546.8|8547.3|8545.8|114
1688707800000|2023-07-07 05:30:00|8548|8546.5|8548.3|8547.4|8549|8547.8|8548|8546.5|92
1688708100000|2023-07-07 05:35:00|8548.2|8547.3|8548|8546.5|8548.5|8547.5|8547.6|8546.3|92
1688708400000|2023-07-07 05:40:00|8547.8|8546.3|8549.2|8547.7|8549.2|8548|8547.5|8546.1|151
1688708700000|2023-07-07 05:45:00|8549.3|8547.8|8548.8|8547.3|8550.5|8549|8548.4|8546.9|120
1688709000000|2023-07-07 05:50:00|8548.7|8547.2|8547.7|8546.8|8549.4|8548.2|8547.4|8546.3|157
1688709300000|2023-07-07 05:55:00|8547.6|8546.7|8545.2|8543.7|8547.9|8546.7|8544.9|8543.4|187
1688709600000|2023-07-07 06:00:00|8545.1|8543.6|8549.1|8547.6|8550.6|8549.3|8544.6|8543.1|319
1688709900000|2023-07-07 06:05:00|8548.8|8547.9|8550.5|8549.6|8550.6|8549.7|8548.1|8546.9|220
1688710200000|2023-07-07 06:10:00|8550.4|8549.5|8548.4|8547.5|8551.4|8550.5|8547.8|8546.6|221
1688710500000|2023-07-07 06:15:00|8548.3|8547.4|8548.2|8547.3|8549.5|8548.6|8547.6|8546.7|160
1688710800000|2023-07-07 06:20:00|8548.1|8547.2|8547.8|8546.9|8548.4|8547.5|8546.9|8545.8|144
1688711100000|2023-07-07 06:25:00|8547.9|8547|8549.1|8548.2|8549.3|8548.4|8547.1|8546.2|166
1688711400000|2023-07-07 06:30:00|8549.2|8548.3|8549.8|8548.9|8550.5|8549.5|8548.4|8547.5|183
1688711700000|2023-07-07 06:35:00|8550.1|8548.6|8547.4|8546.5|8550.2|8548.7|8547.2|8546.3|174
1688712000000|2023-07-07 06:40:00|8547.3|8546.4|8547.5|8546|8548.1|8547|8546.6|8545.7|168
1688712300000|2023-07-07 06:45:00|8547.4|8545.9|8545.8|8544.9|8547.9|8546.5|8545.1|8544.2|230
1688712600000|2023-07-07 06:50:00|8545.6|8544.7|8544.5|8543.6|8547.4|8546.1|8543|8542.1|263
1688712900000|2023-07-07 06:55:00|8544.6|8543.7|8544|8542.5|8547.1|8546.2|8543.9|8542.4|253
1688713200000|2023-07-07 07:00:00|8543.9|8542.4|8549.6|8548.7|8550.3|8549|8543.1|8542|270
1688713500000|2023-07-07 07:05:00|8549.7|8548.8|8547.5|8546.6|8550.2|8549.3|8546.7|8545.8|257
1688713800000|2023-07-07 07:10:00|8547.4|8546.5|8545.2|8544.3|8547.5|8546.6|8544.4|8543.5|240
1688714100000|2023-07-07 07:15:00|8545.1|8544.2|8545.7|8544.8|8546.4|8545.5|8542.5|8541.6|278
1688714400000|2023-07-07 07:20:00|8545.5|8544.6|8543|8542.1|8545.6|8544.7|8542|8541.1|245
1688714700000|2023-07-07 07:25:00|8543.2|8542.3|8544.5|8543.6|8547|8545.9|8543.1|8541.6|260
1688715000000|2023-07-07 07:30:00|8544.6|8543.7|8542.7|8541.8|8545.3|8544.4|8542.2|8541.3|269
1688715300000|2023-07-07 07:35:00|8542.9|8542|8542.6|8541.7|8543.5|8542.6|8541.6|8540.7|294
1688715600000|2023-07-07 07:40:00|8542.5|8541.6|8542.6|8541.7|8544.1|8543.2|8540.6|8539.7|246
1688715900000|2023-07-07 07:45:00|8542.7|8541.8|8540|8539.1|8543.1|8542.2|8540|8539.1|196
1688716200000|2023-07-07 07:50:00|8540.1|8539.2|8540.3|8539.4|8541.9|8541|8539.5|8538.6|188
1688716500000|2023-07-07 07:55:00|8540.4|8539.5|8543.1|8541.6|8543.1|8541.8|8538.5|8537.6|223
1688716800000|2023-07-07 08:00:00|8543.2|8541.7|8540.2|8539.3|8543.2|8542.3|8539.9|8538.8|346
1688717100000|2023-07-07 08:05:00|8540.3|8539.4|8539.9|8539|8541.6|8540.7|8539.6|8538.7|231
1688717400000|2023-07-07 08:10:00|8539.7|8538.8|8537.4|8536.5|8541|8540.1|8537.4|8536.5|211
1688717700000|2023-07-07 08:15:00|8537.3|8536.4|8536.5|8535.6|8537.8|8536.9|8533.5|8532.6|292
1688718000000|2023-07-07 08:20:00|8536.6|8535.7|8538.4|8537.5|8538.4|8537.5|8536.5|8535.6|174
1688718300000|2023-07-07 08:25:00|8538.6|8537.7|8538.1|8537.2|8539|8538.1|8536.5|8535.6|249
1688718600000|2023-07-07 08:30:00|8538.2|8537.3|8538.5|8537.6|8538.7|8537.8|8536.7|8535.8|189
1688718900000|2023-07-07 08:35:00|8538.6|8537.7|8538.9|8538|8539.4|8538.5|8537.1|8536.2|213
1688719200000|2023-07-07 08:40:00|8538.8|8537.9|8536.7|8535.8|8538.8|8537.9|8535.1|8534.2|246
1688719500000|2023-07-07 08:45:00|8536.8|8535.9|8538.1|8537.2|8538.9|8538|8536.6|8535.7|215
1688719800000|2023-07-07 08:50:00|8538|8537.1|8539.5|8538.6|8540|8538.9|8536.8|8535.9|257
1688720100000|2023-07-07 08:55:00|8539.4|8538.5|8542.7|8541.2|8543|8541.6|8539.1|8538.2|194
1688720400000|2023-07-07 09:00:00|8542.2|8541.3|8542.8|8541.9|8544.7|8543.5|8541.1|8539.8|326
1688720700000|2023-07-07 09:05:00|8542.9|8542|8544.9|8544|8544.9|8544|8541.6|8540.7|245
1688721000000|2023-07-07 09:10:00|8544.8|8543.9|8544.3|8543.4|8545.3|8544.4|8543.1|8542.2|220
1688721300000|2023-07-07 09:15:00|8544.4|8543.5|8544.2|8543.3|8545.1|8544.2|8543.9|8543|172
1688721600000|2023-07-07 09:20:00|8544|8543.1|8536.9|8536|8544|8543.1|8535.9|8535|237
1688721900000|2023-07-07 09:25:00|8537|8536.1|8534.4|8533.5|8539.1|8538.2|8534.2|8533.3|259
1688722200000|2023-07-07 09:30:00|8534.3|8533.4|8535.9|8535|8535.9|8535|8531.6|8530.7|285
1688722500000|2023-07-07 09:35:00|8535.8|8534.9|8541.1|8540.2|8541.3|8540.4|8535.6|8534.7|199
1688722800000|2023-07-07 09:40:00|8540.9|8540|8538.7|8537.8|8541.8|8540.9|8537.8|8536.9|153
1688723100000|2023-07-07 09:45:00|8538.6|8537.7|8536.2|8535.3|8538.8|8537.9|8535.6|8534.5|189
1688723400000|2023-07-07 09:50:00|8536.1|8535.2|8535.7|8534.8|8536.5|8535.6|8533.6|8532.7|221
1688723700000|2023-07-07 09:55:00|8535.8|8534.9|8535.5|8534.6|8537.1|8536.2|8534.7|8533.8|205
1688724000000|2023-07-07 10:00:00|8535.6|8534.7|8538.3|8537.4|8538.5|8537.6|8535|8534.1|212
1688724300000|2023-07-07 10:05:00|8538.2|8537.3|8536.5|8535.6|8539|8538.1|8536.4|8535.5|182
1688724600000|2023-07-07 10:10:00|8536.4|8535.5|8533.7|8532.8|8536.9|8536|8532.4|8531.3|208
1688724900000|2023-07-07 10:15:00|8533.6|8532.7|8534.2|8533.3|8536.5|8535.6|8533.1|8532.2|160
1688725200000|2023-07-07 10:20:00|8534.3|8533.4|8532.4|8530.9|8535.3|8534|8532.4|8530.9|202
1688725500000|2023-07-07 10:25:00|8532.5|8531|8533|8532.1|8533.4|8532.5|8532.3|8530.8|138
1688725800000|2023-07-07 10:30:00|8533.3|8532.4|8530.6|8529.7|8534.3|8533.4|8529.7|8528.8|212
1688726100000|2023-07-07 10:35:00|8530.7|8529.8|8534.2|8533.3|8534.2|8533.3|8530.7|8529.8|153
1688726400000|2023-07-07 10:40:00|8534.1|8533.2|8534.3|8533.4|8535.3|8534|8532.8|8531.9|180
1688726700000|2023-07-07 10:45:00|8534.4|8533.5|8534.8|8533.3|8535.8|8534.7|8533.7|8532.8|227
1688727000000|2023-07-07 10:50:00|8534.7|8533.2|8534.9|8534|8535.3|8534.2|8533.8|8532.8|197
1688727300000|2023-07-07 10:55:00|8534.8|8533.9|8535.4|8534.5|8536.1|8535.2|8533.6|8532.7|233
1688727600000|2023-07-07 11:00:00|8535.3|8534.4|8534.4|8533.5|8536.6|8535.7|8534.4|8533.5|205
1688727900000|2023-07-07 11:05:00|8534.3|8533.4|8534.6|8533.7|8536|8535.1|8533|8532.1|145
1688728200000|2023-07-07 11:10:00|8534.7|8533.8|8536|8535.1|8536.3|8535.4|8533.8|8532.9|140
1688728500000|2023-07-07 11:15:00|8536.1|8535.2|8535.9|8535|8537.3|8536.4|8535.3|8534.4|164
1688728800000|2023-07-07 11:20:00|8536|8535.1|8535.2|8534.3|8536.6|8535.7|8534.5|8533.6|167
1688729100000|2023-07-07 11:25:00|8535.3|8534.4|8534.6|8533.7|8536.4|8535.4|8533|8532.1|212
1688729400000|2023-07-07 11:30:00|8534.7|8533.8|8533.6|8532.7|8535.1|8534.2|8532|8530.9|227
1688729700000|2023-07-07 11:35:00|8533.5|8532.6|8532.2|8531.3|8533.6|8532.7|8531.4|8530.5|123
1688730000000|2023-07-07 11:40:00|8532.3|8531.4|8530.9|8530|8532.5|8531.6|8530.4|8529.5|154
1688730300000|2023-07-07 11:45:00|8531|8530.1|8533|8532.1|8533.3|8532.4|8530.7|8529.8|157
1688730600000|2023-07-07 11:50:00|8533.1|8532.2|8532.4|8531.5|8533.3|8532.4|8532.1|8531.2|123
1688730900000|2023-07-07 11:55:00|8532.3|8531.4|8532.1|8531.2|8535.3|8534.4|8531.7|8530.8|280
1688731200000|2023-07-07 12:00:00|8531.9|8531|8531|8530.1|8534.2|8533.3|8531|8530.1|304
1688731500000|2023-07-07 12:05:00|8530.9|8530|8530.2|8529.3|8531.8|8530.9|8529.9|8529|172
1688731800000|2023-07-07 12:10:00|8530.1|8529.2|8528.9|8527.4|8530.2|8529.3|8528.3|8527.3|211
1688732100000|2023-07-07 12:15:00|8528.8|8527.3|8528.3|8527.4|8529|8528.1|8527.6|8526.7|250
1688732400000|2023-07-07 12:20:00|8528.2|8527.3|8530.7|8529.8|8531.4|8530.5|8527.9|8526.6|271
1688732700000|2023-07-07 12:25:00|8530.6|8529.7|8533.4|8522.4|8535.5|8530.8|8527.8|8522.1|384
1688733000000|2023-07-07 12:30:00|8533.5|8522.5|8531.4|8529.9|8537.4|8532.1|8526|8520.1|1247
1688733300000|2023-07-07 12:35:00|8531.5|8530|8535.8|8534.9|8540|8538.8|8530.9|8529.4|793
1688733600000|2023-07-07 12:40:00|8535.7|8534.8|8539.2|8537.7|8539.5|8538|8534|8533.1|662
1688733900000|2023-07-07 12:45:00|8539.1|8537.6|8537.2|8536.3|8539.8|8538.3|8535.7|8534.8|507
1688734200000|2023-07-07 12:50:00|8537.3|8536.4|8539|8538.1|8539.9|8539|8536|8535.1|409
1688734500000|2023-07-07 12:55:00|8539.1|8538.2|8538.4|8537.5|8540.3|8539.4|8535.7|8534.8|450
1688734800000|2023-07-07 13:00:00|8538.3|8537.4|8541.1|8540.2|8542.2|8541.3|8537.3|8536.3|550
1688735100000|2023-07-07 13:05:00|8541.2|8540.3|8542.9|8542|8544.5|8543.6|8540.9|8540|378
1688735400000|2023-07-07 13:10:00|8543|8542.1|8545.7|8544.8|8546.9|8546|8542.4|8541.5|371
1688735700000|2023-07-07 13:15:00|8545.6|8544.7|8546|8545.1|8547|8546.1|8545|8544.1|279
1688736000000|2023-07-07 13:20:00|8546.1|8545.2|8541.5|8540.6|8546.3|8545.4|8540.4|8539.5|276
1688736300000|2023-07-07 13:25:00|8541.4|8540.5|8539.5|8538.6|8541.5|8540.6|8538|8537.1|327
1688736600000|2023-07-07 13:30:00|8539.6|8538.7|8532.4|8531.5|8539.6|8538.7|8531.8|8530.9|434
1688736900000|2023-07-07 13:35:00|8532.5|8531.6|8534.1|8533.2|8535.1|8534.2|8532|8531.1|394
1688737200000|2023-07-07 13:40:00|8534.2|8533.3|8534.3|8533.4|8535|8534.1|8532.7|8531.8|355
1688737500000|2023-07-07 13:45:00|8534.4|8533.5|8533.8|8532.9|8535|8534.1|8532.1|8531.2|407
1688737800000|2023-07-07 13:50:00|8533.9|8533|8535.2|8534.3|8538.4|8537.5|8533.8|8532.9|434
1688738100000|2023-07-07 13:55:00|8535.3|8534.4|8534.5|8533.6|8539.1|8538.2|8534|8533.1|298
1688738400000|2023-07-07 14:00:00|8534.6|8533.7|8533|8532.1|8537.7|8536.8|8532.8|8531.8|377
1688738700000|2023-07-07 14:05:00|8533.1|8532.2|8534.6|8533.1|8534.9|8534|8531.8|8530.9|301
1688739000000|2023-07-07 14:10:00|8534.5|8533|8535.3|8534.4|8536.4|8535.5|8534.3|8533|280
1688739300000|2023-07-07 14:15:00|8535.4|8534.5|8533.5|8532.6|8535.5|8534.6|8532|8531.1|240
1688739600000|2023-07-07 14:20:00|8533.6|8532.7|8535.4|8534.5|8537.4|8536|8533.5|8532.4|274
1688739900000|2023-07-07 14:25:00|8535.2|8534.3|8534.8|8533.9|8536.4|8535.5|8533.5|8532.6|278
1688740200000|2023-07-07 14:30:00|8534.7|8533.8|8538.2|8537.3|8539.7|8538.8|8534.3|8533.4|333
1688740500000|2023-07-07 14:35:00|8538.3|8537.4|8537.1|8536.2|8540.1|8539.2|8536.6|8535.7|381
1688740800000|2023-07-07 14:40:00|8537.2|8536.3|8536.6|8535.7|8537.2|8536.3|8534.8|8533.9|344
1688741100000|2023-07-07 14:45:00|8536.7|8535.8|8535.6|8534.7|8537.5|8536.6|8534.6|8533.7|332
1688741400000|2023-07-07 14:50:00|8535.5|8534.6|8537.7|8536.8|8538.2|8537.3|8534.7|8533.8|340
1688741700000|2023-07-07 14:55:00|8537.8|8536.9|8537.5|8536.6|8540.2|8539.3|8537.2|8536.3|301
1688742000000|2023-07-07 15:00:00|8537.6|8536.7|8539|8538.1|8539.9|8539|8537.6|8536.7|313
1688742300000|2023-07-07 15:05:00|8539.1|8538.2|8536.6|8535.7|8541.1|8540.2|8536.5|8535.6|234
1688742600000|2023-07-07 15:10:00|8536.1|8535.2|8537.6|8536.7|8538.6|8537.7|8535.3|8534.4|235
1688742900000|2023-07-07 15:15:00|8537.5|8536.6|8535.3|8534.4|8538.6|8537.7|8535.3|8534.4|243
1688743200000|2023-07-07 15:20:00|8535.4|8534.5|8532.5|8531.6|8535.4|8534.5|8532|8531.1|211
1688743500000|2023-07-07 15:25:00|8532.6|8531.7|8532.4|8531.5|8533.4|8532.5|8531.7|8530.8|169
1688743800000|2023-07-07 15:30:00|8532.3|8531.4|8533.5|8532.6|8534|8533.1|8531.8|8530.9|149
1688744100000|2023-07-07 15:35:00|8533.6|8532.7|8536.9|8536|8537|8536.1|8533.6|8532.7|186
1688744400000|2023-07-07 15:40:00|8536.7|8535.8|8536.2|8535.3|8537.2|8536.3|8535|8534.1|162
1688744700000|2023-07-07 15:45:00|8536.1|8535.2|8539.3|8538.4|8539.3|8538.4|8535.3|8534.4|175
1688745000000|2023-07-07 15:50:00|8539.4|8538.5|8538.3|8537.4|8539.5|8538.6|8536.1|8535.2|146
1688745300000|2023-07-07 15:55:00|8538.4|8537.5|8540|8539.1|8540.3|8539.3|8538.2|8537.3|163
1688745600000|2023-07-07 16:00:00|8540.1|8539.2|8541.5|8540.6|8541.7|8540.8|8539.8|8538.9|189
1688745900000|2023-07-07 16:05:00|8541.8|8540.9|8543.9|8542.4|8545.2|8543.7|8541.8|8540.9|178
1688746200000|2023-07-07 16:10:00|8543.8|8542.3|8546.1|8545.2|8546.2|8545.2|8543.1|8542.2|145
1688746500000|2023-07-07 16:15:00|8546|8545.1|8544.6|8543.7|8546.2|8545.3|8544.1|8543.2|141
1688746800000|2023-07-07 16:20:00|8544.7|8543.8|8544|8543.1|8544.9|8544|8543.6|8542.7|112
1688747100000|2023-07-07 16:25:00|8544.2|8543.3|8546.6|8545.1|8546.6|8545.7|8543.6|8542.7|122
1688747400000|2023-07-07 16:30:00|8546.4|8544.9|8544.4|8543.5|8546.7|8545.5|8544.4|8543.5|98
1688747700000|2023-07-07 16:35:00|8544.3|8543.4|8544.5|8543.6|8544.9|8544|8544.1|8543.2|99
1688748000000|2023-07-07 16:40:00|8544.4|8543.5|8541.2|8539.7|8544.6|8543.7|8540.6|8539.4|152
1688748300000|2023-07-07 16:45:00|8541.1|8539.6|8539.5|8538.6|8541.1|8539.9|8538.7|8537.8|170
1688748600000|2023-07-07 16:50:00|8539.6|8538.7|8539.2|8538.3|8540.2|8539.3|8539|8538.1|110
1688748900000|2023-07-07 16:55:00|8539.1|8538.2|8539.3|8538.4|8540.4|8539.5|8538.6|8537.7|150
1688749200000|2023-07-07 17:00:00|8539.2|8538.3|8540.3|8539.4|8540.9|8540|8538.8|8537.9|124
1688749500000|2023-07-07 17:05:00|8540.5|8539.6|8541.8|8540.9|8541.8|8540.9|8539.9|8539|94
1688749800000|2023-07-07 17:10:00|8541.9|8541|8543.4|8542.5|8543.7|8542.8|8541.8|8540.9|105
1688750100000|2023-07-07 17:15:00|8543.3|8542.4|8544.2|8543.3|8544.4|8543.5|8543.3|8542.4|53
1688750400000|2023-07-07 17:20:00|8544.1|8543.2|8543.3|8542.4|8544.1|8543.2|8543.2|8542.3|112
1688750700000|2023-07-07 17:25:00|8543.2|8542.3|8542.2|8541.3|8543.7|8542.8|8541.2|8540.3|108
1688751000000|2023-07-07 17:30:00|8542.1|8541.2|8542.5|8541.6|8542.8|8541.9|8541.5|8540.6|73
1688751300000|2023-07-07 17:35:00|8542.6|8541.7|8543.7|8542.8|8543.8|8542.9|8542.1|8541.2|101
1688751600000|2023-07-07 17:40:00|8543.8|8542.9|8542.3|8541.4|8543.8|8542.9|8540.9|8540|93
1688751900000|2023-07-07 17:45:00|8542.2|8541.3|8542.3|8541.4|8542.7|8541.8|8541.8|8540.9|113
1688752200000|2023-07-07 17:50:00|8542.2|8541.3|8542.9|8542|8543|8542.1|8542|8541.1|100
1688752500000|2023-07-07 17:55:00|8542.8|8541.9|8541.9|8541|8543|8542.1|8541.8|8540.9|110
1688752800000|2023-07-07 18:00:00|8542|8541.1|8542.6|8541.7|8542.8|8541.9|8541.6|8540.7|117
1688753100000|2023-07-07 18:05:00|8542.7|8541.8|8542.9|8542|8543.4|8542.5|8542.6|8541.7|108
1688753400000|2023-07-07 18:10:00|8542.8|8541.9|8542.3|8541.4|8543|8542.1|8542.2|8541.3|67
1688753700000|2023-07-07 18:15:00|8542.2|8541.3|8542.9|8542|8543.4|8542.5|8542.2|8541.3|76
1688754000000|2023-07-07 18:20:00|8543|8542.1|8543.3|8542.4|8544.5|8543.6|8543|8542.1|66
1688754300000|2023-07-07 18:25:00|8543.2|8542.3|8544.2|8543.3|8544.8|8543.9|8543.1|8542.2|73
1688754600000|2023-07-07 18:30:00|8544.3|8543.4|8544|8543.1|8544.7|8543.8|8543.7|8542.8|59
1688754900000|2023-07-07 18:35:00|8543.9|8543|8544.8|8543.9|8545.1|8544.2|8543.5|8542.6|60
1688755200000|2023-07-07 18:40:00|8544.7|8543.8|8543.7|8542.8|8545|8544.1|8543.2|8542.3|77
1688755500000|2023-07-07 18:45:00|8543.8|8542.9|8543.8|8542.9|8544.3|8543.4|8543.7|8542.8|69
1688755800000|2023-07-07 18:50:00|8543.7|8542.8|8543.6|8542.7|8544.3|8543.4|8542.6|8541.7|106
1688756100000|2023-07-07 18:55:00|8543.5|8542.6|8542.5|8541.6|8543.5|8542.6|8542.5|8541.6|111
1688756400000|2023-07-07 19:00:00|8542.6|8541.7|8542.6|8541.7|8543|8542.1|8542.3|8541.4|81
1688756700000|2023-07-07 19:05:00|8542.9|8542|8543|8542.1|8543.1|8542.2|8542.6|8541.7|67
1688757000000|2023-07-07 19:10:00|8542.9|8542|8544|8543.1|8544.1|8543.2|8542.9|8542|55
1688757300000|2023-07-07 19:15:00|8543.9|8543|8544|8543.1|8544.1|8543.2|8543.6|8542.7|64
1688757600000|2023-07-07 19:20:00|8543.9|8543|8545.1|8544.2|8545.3|8544.4|8543.7|8542.8|83
1688757900000|2023-07-07 19:25:00|8545|8544.1|8545.7|8544.8|8546|8545.1|8545|8544.1|93
1688758200000|2023-07-07 19:30:00|8545.6|8544.7|8546|8545.1|8546.1|8545.2|8545.6|8544.7|73
1688758500000|2023-07-07 19:35:00|8545.9|8545|8546.4|8545.5|8546.9|8546|8545.8|8544.9|87
1688758800000|2023-07-07 19:40:00|8546.5|8545.6|8545.4|8544.5|8546.6|8545.7|8544.8|8543.9|119
1688759100000|2023-07-07 19:45:00|8545.3|8544.4|8544.9|8544|8545.5|8544.6|8544.2|8543.3|125
1688759400000|2023-07-07 19:50:00|8544.7|8543.8|8546.1|8545.2|8546.3|8545.4|8544.6|8543.7|87
1688759700000|2023-07-07 19:55:00|8546.2|8545.3|8547.8|8546.9|8548|8546.9|8545.8|8544.9|158
1688760000000|2023-07-07 20:00:00|8548|8546.5|8545.8|8544.3|8548.2|8546.7|8545.7|8544.2|133
1688760300000|2023-07-07 20:05:00|8545.9|8544.4|8544.8|8543.3|8545.9|8544.4|8544.4|8542.9|54
1688760600000|2023-07-07 20:10:00|8544.6|8543.1|8545|8543.5|8545.2|8543.7|8544.3|8542.8|49
1688760900000|2023-07-07 20:15:00|8544.9|8543.4|8545.6|8544.1|8545.8|8544.3|8544.8|8543.3|58
1688761200000|2023-07-07 20:20:00|8545.5|8544|8544.9|8543.4|8545.7|8544.2|8544.8|8543.3|39
1688761500000|2023-07-07 20:25:00|8544.8|8543.3|8545|8543.5|8545|8543.5|8544.5|8543|46
1688761800000|2023-07-07 20:30:00|8545.1|8543.6|8544.2|8542.7|8545.2|8543.7|8543.8|8542.3|72
1688762100000|2023-07-07 20:35:00|8544.1|8542.6|8543.6|8542.1|8544.5|8543|8543.6|8542.1|28
1688762400000|2023-07-07 20:40:00|8544.1|8542.6|8544.4|8542.9|8544.7|8543.2|8544|8542.5|46
1688762700000|2023-07-07 20:45:00|8544.2|8542.7|8544.5|8543|8544.9|8543.4|8543.3|8541.8|87
1688763000000|2023-07-07 20:50:00|8544.4|8542.9|8541.7|8540.2|8545|8543|8541.4|8536.9|243
1688763300000|2023-07-07 20:55:00|8542.4|8540|8548.5|8538.9|8548.6|8541.5|8541.2|8535|388
1688932800000|2023-07-09 20:00:00|8550.3|8529.3|8548.4|8527.4|8550.3|8529.3|8548.4|8527.4|2
1688933100000|2023-07-09 20:05:00|8550.3|8529.3|8550.3|8529.3|8550.3|8529.3|8550.3|8529.3|1
1688933400000|2023-07-09 20:10:00|8554.4|8533.4|8551.5|8530.5|8554.4|8533.4|8551.4|8530.4|3
1688933700000|2023-07-09 20:15:00|8548.9|8527.9|8548.9|8527.9|8552.1|8531.1|8548.9|8527.9|3
1688934000000|2023-07-09 20:20:00|8549.1|8528.1|8551.9|8530.9|8551.9|8530.9|8549.1|8528.1|2
1688934300000|2023-07-09 20:25:00|8549.4|8528.4|8549.4|8528.4|8552.2|8531.2|8549.4|8528.4|3
1688934600000|2023-07-09 20:30:00|8552.2|8531.2|8552.2|8531.2|8552.2|8531.2|8552.2|8531.2|1
1688934900000|2023-07-09 20:35:00|8551.4|8530.4|8551.7|8530.7|8554|8533|8550.9|8529.9|20
1688935200000|2023-07-09 20:40:00|8551.4|8530.4|8551.4|8530.4|8551.5|8530.5|8551.3|8530.3|5
1688935500000|2023-07-09 20:45:00|8549.2|8528.2|8548.8|8527.8|8551.1|8530.1|8546.7|8525.7|5
1688936100000|2023-07-09 20:55:00|8549.2|8527.3|8549.6|8527.7|8554|8532.1|8548.8|8526.9|12
1688936400000|2023-07-09 21:00:00|8549.3|8527.4|8551.4|8529.5|8551.4|8533|8544.8|8527.1|16
1688936700000|2023-07-09 21:05:00|8549.9|8528|8548|8536.1|8552.7|8536.2|8544.7|8527.8|36
1688937000000|2023-07-09 21:10:00|8547.8|8535.9|8548.6|8537.5|8548.9|8539.5|8546.4|8534.5|36
1688937300000|2023-07-09 21:15:00|8548.7|8538.2|8548.1|8538.3|8549.2|8538.4|8547.8|8536.5|44
1688937600000|2023-07-09 21:20:00|8548.2|8538.2|8548.9|8537|8549.7|8539.7|8547.8|8536.6|52
1688937900000|2023-07-09 21:25:00|8549|8537.1|8546.5|8538.3|8549|8539.6|8546.5|8536.5|42
1688938200000|2023-07-09 21:30:00|8546.6|8538.4|8545.8|8538.5|8547.6|8538.8|8545.8|8535.7|39
1688938500000|2023-07-09 21:35:00|8546.4|8537.9|8544.8|8537.3|8546.8|8538.6|8544.7|8535.5|42
1688938800000|2023-07-09 21:40:00|8545.8|8537.2|8547.3|8535.6|8547.5|8537.8|8544.6|8535.4|43
1688939100000|2023-07-09 21:45:00|8545.7|8537.6|8548.5|8536.6|8548.6|8539.1|8545.7|8534.8|39
1688939400000|2023-07-09 21:50:00|8548.7|8536.8|8549.6|8538.1|8549.9|8539.7|8547|8536.5|50
1688939700000|2023-07-09 21:55:00|8549.2|8538.2|8549.2|8537.3|8549.9|8541.3|8547.6|8537.2|56
1688940000000|2023-07-09 22:00:00|8548.8|8537.4|8544.7|8542.3|8549.2|8542.3|8544.7|8536.7|195
1688940300000|2023-07-09 22:05:00|8544.2|8542.7|8544.7|8542.4|8545.1|8542.9|8543.7|8541.9|119
1688940600000|2023-07-09 22:10:00|8544.6|8542.3|8544.5|8542.1|8545.4|8543.3|8543.4|8541.4|158
1688940900000|2023-07-09 22:15:00|8544.3|8541.9|8543.9|8542.4|8544.7|8542.9|8543.8|8541.8|72
1688941200000|2023-07-09 22:20:00|8544.2|8542|8543.8|8542.3|8544.3|8542.5|8543|8541.1|65
1688941500000|2023-07-09 22:25:00|8543.9|8542.4|8543.6|8542.1|8544.2|8542.5|8543.2|8541.5|88
1688941800000|2023-07-09 22:30:00|8543.5|8542|8544.3|8542.8|8545.3|8543.4|8543.4|8541.9|80
1688942100000|2023-07-09 22:35:00|8544.4|8542.9|8542.4|8540.9|8544.8|8543.3|8542.3|8540.8|138
1688942400000|2023-07-09 22:40:00|8542.3|8540.8|8542.6|8541.1|8543.8|8542.3|8542.3|8540.8|56
1688942700000|2023-07-09 22:45:00|8542.7|8541.2|8543.3|8541.8|8543.6|8542.1|8542.7|8541.2|51
1688943000000|2023-07-09 22:50:00|8543.4|8541.9|8543.1|8541.6|8543.6|8542.1|8542.6|8541.4|49
1688943300000|2023-07-09 22:55:00|8543|8541.5|8543.5|8542|8543.6|8542.1|8543|8541.5|30
1688943600000|2023-07-09 23:00:00|8543.6|8542.1|8543.9|8542.4|8544.1|8542.6|8543.3|8541.8|47
1688943900000|2023-07-09 23:05:00|8544|8542.5|8543.8|8542.3|8544.4|8542.9|8543.6|8542.1|52
1688944200000|2023-07-09 23:10:00|8543.9|8542.4|8542.9|8541.4|8543.9|8542.4|8542.7|8541.2|39
1688944500000|2023-07-09 23:15:00|8542.8|8541.3|8542.9|8541.4|8543.1|8541.6|8542.4|8541.2|29
1688944800000|2023-07-09 23:20:00|8542.8|8541.3|8542.9|8541.4|8543|8541.7|8542.5|8541.1|36
1688945100000|2023-07-09 23:25:00|8542.8|8541.3|8543.9|8542.4|8544.2|8542.7|8542.5|8541.3|46
1688945400000|2023-07-09 23:30:00|8544|8542.5|8543.7|8542.2|8544.2|8542.7|8543.7|8542.2|41
1688945700000|2023-07-09 23:35:00|8543.6|8542.1|8544.1|8542.6|8544.3|8542.8|8543.3|8542.1|47
1688946000000|2023-07-09 23:40:00|8544.2|8542.7|8543.5|8542|8544.2|8542.7|8543.3|8541.9|37
1688946300000|2023-07-09 23:45:00|8543.2|8542.3|8543.9|8542.4|8544|8542.5|8543.1|8541.9|34
1688946600000|2023-07-09 23:50:00|8543.8|8542.3|8543.4|8541.9|8544|8542.5|8543.1|8541.9|46
1688946900000|2023-07-09 23:55:00|8543.3|8541.8|8543.4|8541.9|8543.7|8542.2|8542.5|8541.3|60
1688947200000|2023-07-10 00:00:00|8543.3|8541.8|8544|8542.5|8544.8|8543.7|8542.9|8541.7|157
1688947500000|2023-07-10 00:05:00|8544.1|8542.6|8543.4|8541.9|8544.1|8542.7|8542.5|8541.5|123
1688947800000|2023-07-10 00:10:00|8543.3|8541.8|8544|8543.1|8544.8|8543.4|8542.8|8541.8|121
1688948100000|2023-07-10 00:15:00|8544.1|8543.2|8543.7|8542.8|8544.4|8543.5|8543.6|8542.2|90
1688948400000|2023-07-10 00:20:00|8543.6|8542.7|8544.6|8543.7|8545|8543.7|8543.6|8542.7|95
1688948700000|2023-07-10 00:25:00|8544.9|8543.4|8545.3|8543.8|8545.5|8544.1|8544.3|8542.8|84
1688949000000|2023-07-10 00:30:00|8545.2|8543.7|8546.1|8544.6|8546.6|8545.1|8544.9|8543.7|77
1688949300000|2023-07-10 00:35:00|8546.2|8544.7|8545.8|8544.3|8546.3|8545|8545.5|8544.2|115
1688949600000|2023-07-10 00:40:00|8545.9|8544.4|8546.6|8545.1|8546.7|8545.2|8545.5|8544.3|119
1688949900000|2023-07-10 00:45:00|8546.7|8545.2|8547|8546.1|8547.4|8546.1|8546.7|8545.2|85
1688950200000|2023-07-10 00:50:00|8546.9|8546|8548.7|8547.2|8548.7|8547.2|8546.9|8545.9|136
1688950500000|2023-07-10 00:55:00|8549|8547.5|8549.5|8548|8549.7|8548.4|8548.8|8547.5|111
1688950800000|2023-07-10 01:00:00|8549.6|8548.1|8548.9|8548|8549.6|8548.3|8548.7|8547.7|78
1688951100000|2023-07-10 01:05:00|8548.8|8547.9|8548.4|8547.5|8549.3|8548|8548.1|8547.1|100
1688951400000|2023-07-10 01:10:00|8548.5|8547.6|8548.2|8546.7|8549.3|8548|8548.2|8546.7|58
1688951700000|2023-07-10 01:15:00|8548.1|8546.6|8549.1|8547.6|8549.3|8547.8|8547.7|8546.4|70
1688952000000|2023-07-10 01:20:00|8549.2|8547.7|8548.2|8546.7|8549.3|8547.8|8548.2|8546.7|89
1688952300000|2023-07-10 01:25:00|8548.3|8546.8|8546.8|8545.9|8548.3|8546.8|8546.8|8545.6|32
1688952600000|2023-07-10 01:30:00|8546.9|8546|8545.6|8544.7|8547.2|8546|8545.6|8544.4|113
1688952900000|2023-07-10 01:35:00|8545.5|8544.6|8548.9|8547.4|8548.9|8547.4|8545.3|8544.2|127
1688953200000|2023-07-10 01:40:00|8548.8|8547.3|8548|8547.1|8549|8547.5|8548|8546.5|152
1688953500000|2023-07-10 01:45:00|8548.1|8547.2|8548.4|8546.9|8548.6|8547.2|8547.6|8546.4|66
1688953800000|2023-07-10 01:50:00|8548.3|8546.8|8547.9|8547|8548.6|8547.4|8547.7|8546.5|94
1688954100000|2023-07-10 01:55:00|8547.8|8546.9|8547.1|8546.2|8547.8|8546.9|8546.9|8545.9|90
1688954400000|2023-07-10 02:00:00|8547.2|8546.3|8546.8|8545.9|8547.9|8546.6|8546.6|8545.7|87
1688954700000|2023-07-10 02:05:00|8546.9|8546|8546.9|8545.4|8547.4|8546.1|8546.6|8545.3|84
1688955000000|2023-07-10 02:10:00|8547|8545.5|8547.6|8546.1|8547.9|8546.5|8546.8|8545.5|73
1688955300000|2023-07-10 02:15:00|8547.7|8546.2|8549|8548.1|8549.3|8548.2|8547.3|8546.1|82
1688955600000|2023-07-10 02:20:00|8549.1|8548.2|8549.6|8548.1|8550.2|8548.9|8549|8548.1|85
1688955900000|2023-07-10 02:25:00|8549.5|8548|8549.4|8547.9|8549.8|8548.6|8548.6|8547.7|84
1688956200000|2023-07-10 02:30:00|8549.1|8548.2|8550.3|8548.8|8550.4|8549.2|8549.1|8548.2|56
1688956500000|2023-07-10 02:35:00|8550.2|8548.7|8550.1|8548.6|8550.5|8549|8549.7|8548.2|70
1688956800000|2023-07-10 02:40:00|8550.2|8548.7|8550.2|8548.7|8550.6|8549.1|8549.9|8548.4|65
1688957100000|2023-07-10 02:45:00|8550.1|8548.6|8550.3|8548.8|8550.6|8549.1|8550.1|8548.6|83
1688957400000|2023-07-10 02:50:00|8550.2|8548.7|8549.7|8548.8|8550.3|8548.9|8549.4|8548.2|55
1688957700000|2023-07-10 02:55:00|8550|8548.5|8550.6|8549.1|8550.6|8549.1|8549.2|8547.7|61
1688958000000|2023-07-10 03:00:00|8550.5|8549|8549.6|8548.7|8550.6|8549.2|8549.5|8548.2|44
1688958300000|2023-07-10 03:05:00|8549.5|8548.6|8550.7|8549.2|8550.8|8549.5|8549.5|8548.5|62
1688958600000|2023-07-10 03:10:00|8550.6|8549.1|8549.7|8548.2|8550.6|8549.1|8549.3|8547.8|71
1688958900000|2023-07-10 03:15:00|8549.8|8548.3|8549.9|8549|8550.3|8549.1|8549.5|8548.2|81
1688959200000|2023-07-10 03:20:00|8550|8549.1|8550.7|8549.2|8551.1|8549.6|8550|8548.9|91
1688959500000|2023-07-10 03:25:00|8550.9|8549.4|8550.6|8549.7|8551.1|8549.7|8550.5|8549.1|64
1688959800000|2023-07-10 03:30:00|8550.5|8549.6|8551.5|8550|8551.6|8550.1|8550.4|8548.9|83
1688960100000|2023-07-10 03:35:00|8551.6|8550.1|8551.6|8550.1|8551.9|8550.4|8551|8549.9|62
1688960400000|2023-07-10 03:40:00|8551.8|8550.3|8552.1|8550.6|8552.2|8550.7|8551.4|8549.9|70
1688960700000|2023-07-10 03:45:00|8552|8550.5|8552.3|8550.8|8552.4|8550.9|8551.4|8550.2|40
1688961000000|2023-07-10 03:50:00|8552.2|8550.7|8551.1|8549.6|8552.3|8550.8|8551|8549.5|41
1688961300000|2023-07-10 03:55:00|8551|8549.5|8551.9|8551|8551.9|8551|8550.4|8549.3|51
1688961600000|2023-07-10 04:00:00|8552|8551.1|8553.2|8551.7|8553.6|8552.1|8551.9|8550.8|71
1688961900000|2023-07-10 04:05:00|8553.3|8551.8|8552.8|8551.3|8553.3|8551.9|8552.5|8551|47
1688962200000|2023-07-10 04:10:00|8552.9|8551.4|8553.1|8551.6|8553.1|8551.7|8552.4|8551.1|42
1688962500000|2023-07-10 04:15:00|8552.8|8551.3|8551.6|8550.1|8552.8|8551.4|8551.5|8550|55
1688962800000|2023-07-10 04:20:00|8551.5|8550|8551.9|8550.4|8552|8550.5|8551.5|8550|44
1688963100000|2023-07-10 04:25:00|8551.8|8550.3|8551.9|8550.4|8552.1|8551|8551.4|8550|44
1688963400000|2023-07-10 04:30:00|8552|8550.5|8551.9|8550.4|8552.4|8550.9|8551.8|8550.3|45
1688963700000|2023-07-10 04:35:00|8551.8|8550.3|8552.7|8551.2|8552.7|8551.2|8551.3|8549.8|65
1688964000000|2023-07-10 04:40:00|8552.6|8551.1|8552.3|8550.8|8552.9|8551.4|8552.1|8550.6|79
1688964300000|2023-07-10 04:45:00|8552.2|8550.7|8551.4|8549.9|8552.2|8550.7|8551.1|8549.6|56
1688964600000|2023-07-10 04:50:00|8551.5|8550|8552|8550.5|8552|8550.5|8551.2|8549.8|57
1688964900000|2023-07-10 04:55:00|8551.9|8550.4|8551.1|8549.6|8552|8550.5|8551.1|8549.6|57
1688965200000|2023-07-10 05:00:00|8551.2|8549.7|8550.8|8549.3|8551.6|8550.3|8550.5|8549|98
1688965500000|2023-07-10 05:05:00|8550.7|8549.2|8551.4|8549.9|8551.7|8550.2|8550.7|8549.2|78
1688965800000|2023-07-10 05:10:00|8551.5|8550|8552.6|8551.1|8552.9|8551.4|8551.5|8550|58
1688966100000|2023-07-10 05:15:00|8552.5|8551|8553|8551.5|8553.3|8551.8|8552.4|8550.9|58
1688966400000|2023-07-10 05:20:00|8553.1|8551.6|8553|8551.5|8553.2|8551.8|8552.6|8551.3|41
1688966700000|2023-07-10 05:25:00|8552.9|8551.4|8553.1|8551.6|8553.6|8552.1|8552.8|8551.3|47
1688967000000|2023-07-10 05:30:00|8553.3|8551.8|8552|8550.5|8553.6|8552.1|8551.6|8550.1|104
1688967300000|2023-07-10 05:35:00|8552.1|8550.6|8553.4|8551.9|8553.4|8551.9|8552|8550.5|55
1688967600000|2023-07-10 05:40:00|8553.3|8551.8|8554.5|8553|8554.5|8553|8553.3|8551.8|99
1688967900000|2023-07-10 05:45:00|8554.6|8553.1|8556.1|8554.6|8556.4|8554.9|8554.5|8553|77
1688968200000|2023-07-10 05:50:00|8556|8554.5|8555.4|8553.9|8556.5|8555|8555.3|8553.8|62
1688968500000|2023-07-10 05:55:00|8555.3|8553.8|8552.4|8550.9|8555.3|8553.8|8552.3|8550.8|165
1688968800000|2023-07-10 06:00:00|8552.3|8550.8|8553|8552.1|8555.1|8554.2|8551.9|8550.4|295
1688969100000|2023-07-10 06:05:00|8552.8|8551.9|8550.9|8550|8554.4|8553.5|8550.9|8550|164
1688969400000|2023-07-10 06:10:00|8550.8|8549.9|8555.6|8554.7|8555.6|8554.7|8550.8|8549.9|157
1688969700000|2023-07-10 06:15:00|8555.5|8554.6|8553|8552.1|8555.6|8554.7|8552.5|8551.6|157
1688970000000|2023-07-10 06:20:00|8552.9|8552|8551.4|8550.5|8554|8553.1|8551.2|8549.7|166
1688970300000|2023-07-10 06:25:00|8551.5|8550.6|8550.2|8549.3|8551.5|8550.6|8550.1|8549.2|122
1688970600000|2023-07-10 06:30:00|8550.3|8549.4|8551.1|8550.2|8552.4|8551.5|8549.4|8548.5|148
1688970900000|2023-07-10 06:35:00|8551.2|8550.3|8552.6|8551.7|8552.9|8552|8550.5|8549.6|169
1688971200000|2023-07-10 06:40:00|8552.5|8551.6|8550.1|8548.6|8553|8552.1|8549|8548.1|170
1688971500000|2023-07-10 06:45:00|8549.8|8548.9|8550.2|8549.3|8551.3|8550.4|8549.4|8548.5|165
1688971800000|2023-07-10 06:50:00|8550.1|8549.2|8549.8|8548.9|8552.2|8551.3|8549.7|8548.8|194
1688972100000|2023-07-10 06:55:00|8549.4|8548.5|8549.4|8548.5|8551|8550.1|8548.5|8547.6|200
1688972400000|2023-07-10 07:00:00|8549.5|8548.6|8548.8|8547.9|8552.4|8551.5|8548.8|8547.9|251
1688972700000|2023-07-10 07:05:00|8548.9|8548|8550.3|8549.4|8550.3|8549.4|8547.6|8546.7|210
1688973000000|2023-07-10 07:10:00|8550.2|8549.3|8552.3|8551.4|8552.4|8551.5|8549.7|8548.8|172
1688973300000|2023-07-10 07:15:00|8552.2|8551.3|8546.9|8546|8552.2|8551.3|8546.9|8546|221
1688973600000|2023-07-10 07:20:00|8547|8546.1|8551.7|8550.8|8552.3|8551.4|8546.6|8545.7|271
1688973900000|2023-07-10 07:25:00|8551.8|8550.9|8554|8553.1|8554.7|8553.8|8551.6|8550.7|289
1688974200000|2023-07-10 07:30:00|8553.9|8553|8554.8|8553.3|8555.6|8554.7|8553.5|8552.6|190
1688974500000|2023-07-10 07:35:00|8554.7|8553.2|8555.7|8554.8|8557.3|8556.4|8554.3|8553.2|174
1688974800000|2023-07-10 07:40:00|8555.6|8554.7|8553.7|8552.8|8555.7|8554.8|8553.2|8552.3|148
1688975100000|2023-07-10 07:45:00|8553.6|8552.7|8555.8|8554.9|8556.2|8555.3|8553.5|8552.6|146
1688975400000|2023-07-10 07:50:00|8555.6|8554.7|8552.8|8551.9|8555.7|8554.8|8551.2|8550.3|175
1688975700000|2023-07-10 07:55:00|8552.9|8552|8549.8|8548.9|8554.1|8553.2|8549.7|8548.8|151
1688976000000|2023-07-10 08:00:00|8549.7|8548.8|8549.4|8548.5|8550.2|8549.3|8548|8547.1|181
1688976300000|2023-07-10 08:05:00|8549.3|8548.4|8552.5|8551.6|8552.6|8551.7|8548.7|8547.8|172
1688976600000|2023-07-10 08:10:00|8552.6|8551.7|8552|8551.1|8555|8554.1|8551.2|8550.3|164
1688976900000|2023-07-10 08:15:00|8552.1|8551.2|8550.9|8550|8552.7|8551.8|8550.8|8549.9|133
1688977200000|2023-07-10 08:20:00|8550.8|8549.9|8550.5|8549.6|8551.5|8550.6|8550|8549.1|141
1688977500000|2023-07-10 08:25:00|8550.6|8549.7|8551.5|8550.6|8552|8551.1|8549.6|8548.7|138
1688977800000|2023-07-10 08:30:00|8551.4|8550.5|8552.4|8551.5|8553.4|8552.5|8549.2|8548|199
1688978100000|2023-07-10 08:35:00|8552.5|8551.6|8552.3|8551.4|8552.9|8552|8551.1|8550.2|119
1688978400000|2023-07-10 08:40:00|8552.2|8551.3|8552.8|8551.9|8552.9|8552|8549.8|8548.9|160
1688978700000|2023-07-10 08:45:00|8552.9|8552|8553.1|8552.2|8553.4|8552.5|8552.2|8551.3|137
1688979000000|2023-07-10 08:50:00|8553.2|8552.3|8553.4|8552.5|8553.4|8552.5|8551.9|8551|138
1688979300000|2023-07-10 08:55:00|8553.3|8552.4|8554.3|8553.4|8554.8|8553.9|8552.3|8551.4|178
1688979600000|2023-07-10 09:00:00|8554.2|8553.3|8556|8555.1|8556.1|8555.2|8552.9|8552|146
1688979900000|2023-07-10 09:05:00|8556.1|8555.2|8557.2|8556.3|8557.4|8556.5|8555.3|8554.4|109
1688980200000|2023-07-10 09:10:00|8557.3|8556.4|8558.6|8557.7|8560.7|8559.8|8556.9|8556|131
1688980500000|2023-07-10 09:15:00|8558.7|8557.8|8560.6|8559.7|8561.1|8560.2|8558.2|8557.3|159
1688980800000|2023-07-10 09:20:00|8560.7|8559.8|8562.1|8561.2|8562.2|8561.3|8560.3|8559.4|153
1688981100000|2023-07-10 09:25:00|8562.4|8561.5|8559.3|8558.4|8562.5|8561.6|8559.3|8558.4|179
1688981400000|2023-07-10 09:30:00|8559.2|8558.3|8557.3|8556.4|8559.3|8558.4|8556.3|8555.4|133
1688981700000|2023-07-10 09:35:00|8557.4|8556.5|8556.9|8556|8557.9|8557|8555.6|8554.7|108
1688982000000|2023-07-10 09:40:00|8557|8556.1|8559.5|8558.6|8559.5|8558.6|8556.7|8555.8|99
1688982300000|2023-07-10 09:45:00|8559.6|8558.7|8562.6|8561.7|8562.6|8561.7|8559.4|8558.5|154
1688982600000|2023-07-10 09:50:00|8562.5|8561.6|8562.9|8562|8563.8|8562.9|8561.2|8560.3|215
1688982900000|2023-07-10 09:55:00|8562.8|8561.9|8559.5|8558.6|8562.8|8561.9|8559.4|8558.5|164
1688983200000|2023-07-10 10:00:00|8559.4|8558.5|8561.4|8560.5|8563.5|8562.6|8559|8558.1|166
1688983500000|2023-07-10 10:05:00|8561.5|8560.6|8561.5|8560.6|8561.5|8560.6|8560.6|8559.7|101
1688983800000|2023-07-10 10:10:00|8561.4|8560.5|8562.4|8561.5|8562.8|8561.9|8559.6|8558.7|166
1688984100000|2023-07-10 10:15:00|8562.3|8561.4|8561.8|8560.9|8562.6|8561.6|8561.5|8560.3|133
1688984400000|2023-07-10 10:20:00|8561.7|8560.8|8563.3|8562.4|8564.7|8563.2|8561.7|8560.5|128
1688984700000|2023-07-10 10:25:00|8563.2|8562.3|8561.8|8560.3|8563.2|8562.3|8561|8560|120
1688985000000|2023-07-10 10:30:00|8561.7|8560.2|8563.3|8562.4|8564.4|8563.4|8560.9|8560|196
1688985300000|2023-07-10 10:35:00|8563.5|8562.6|8565.5|8564.6|8566.8|8565.9|8563.1|8561.7|171
1688985600000|2023-07-10 10:40:00|8565.4|8564.5|8564.2|8563.3|8567|8566.1|8562.7|8561.8|152
1688985900000|2023-07-10 10:45:00|8564.1|8563.2|8564.2|8563.3|8565|8564.1|8563.2|8562.3|130
1688986200000|2023-07-10 10:50:00|8564.3|8563.4|8566.9|8566|8567.7|8566.8|8564.1|8563.2|185
1688986500000|2023-07-10 10:55:00|8567|8566.1|8570.2|8569.3|8572.1|8571.2|8564.6|8563.7|241
1688986800000|2023-07-10 11:00:00|8570.3|8569.4|8569.4|8568.5|8573.5|8572.6|8569.4|8568.5|255
1688987100000|2023-07-10 11:05:00|8569.5|8568.6|8569.5|8568.6|8571.5|8570.6|8569.1|8568.2|137
1688987400000|2023-07-10 11:10:00|8569.4|8568.5|8568.7|8567.8|8570.1|8569.2|8568.1|8567.2|122
1688987700000|2023-07-10 11:15:00|8568.6|8567.7|8570.1|8569.2|8572.3|8571.4|8568.6|8567.7|99
1688988000000|2023-07-10 11:20:00|8570.2|8569.3|8575.3|8574.4|8575.3|8574.4|8569.3|8568.4|159
1688988300000|2023-07-10 11:25:00|8575.5|8574.6|8571.3|8570.4|8575.5|8574.6|8571|8570.1|193
1688988600000|2023-07-10 11:30:00|8571.2|8570.3|8571.2|8570.3|8571.9|8571|8570.7|8569.8|112
1688988900000|2023-07-10 11:35:00|8571.4|8570.5|8574.8|8573.9|8574.8|8573.9|8570|8569.1|129
1688989200000|2023-07-10 11:40:00|8574.9|8574|8576|8575.1|8576.4|8575.5|8574.2|8573.1|108
1688989500000|2023-07-10 11:45:00|8575.9|8575|8573.8|8572.9|8576.7|8575.8|8573.7|8572.8|129
1688989800000|2023-07-10 11:50:00|8573.9|8573|8573.8|8572.9|8575.5|8574.6|8573.7|8572.8|146
1688990100000|2023-07-10 11:55:00|8573.9|8573|8573.2|8572.3|8574.8|8573.9|8573.1|8572.2|202
1688990400000|2023-07-10 12:00:00|8573.3|8572.4|8572.7|8571.8|8575.8|8574.9|8572.7|8571.8|178
1688990700000|2023-07-10 12:05:00|8572.8|8571.9|8573.7|8572.8|8574.3|8573.4|8571.6|8570.7|149
1688991000000|2023-07-10 12:10:00|8573.6|8572.7|8573.1|8572.2|8574.3|8573.4|8572.2|8571.3|131
1688991300000|2023-07-10 12:15:00|8573|8572.1|8576.2|8575.3|8576.7|8575.8|8572.8|8571.9|167
1688991600000|2023-07-10 12:20:00|8576.4|8575.5|8577.9|8577|8579.1|8578.2|8576.4|8575.5|322
1688991900000|2023-07-10 12:25:00|8578|8577.1|8581.8|8580.9|8581.8|8580.9|8577.6|8576.7|212
1688992200000|2023-07-10 12:30:00|8582|8581.1|8580.6|8579.7|8582.1|8581.2|8578.3|8577.4|342
1688992500000|2023-07-10 12:35:00|8580.5|8579.6|8580.4|8579.5|8581.2|8580.3|8579.7|8578.8|228
1688992800000|2023-07-10 12:40:00|8580.2|8579.3|8581.7|8580.8|8583.4|8582.5|8579.6|8578.7|245
1688993100000|2023-07-10 12:45:00|8581.9|8581|8581|8580.1|8583.1|8582.2|8579.7|8578.8|256
1688993400000|2023-07-10 12:50:00|8580.9|8580|8583.6|8582.7|8584.2|8583.3|8580.1|8579.2|204
1688993700000|2023-07-10 12:55:00|8583.7|8582.8|8583.8|8582.9|8584.7|8583.8|8582.6|8581.7|189
1688994000000|2023-07-10 13:00:00|8583.9|8583|8583.8|8582.3|8584.1|8583|8580.8|8579.6|339
1688994300000|2023-07-10 13:05:00|8583.9|8582.4|8581.3|8580.4|8584.2|8582.7|8580.7|8579.8|208
1688994600000|2023-07-10 13:10:00|8581.4|8580.5|8581.9|8581|8582.2|8581.3|8580.9|8580|177
1688994900000|2023-07-10 13:15:00|8582|8581.1|8582.3|8581.4|8584.3|8583.4|8580.9|8580|192
1688995200000|2023-07-10 13:20:00|8582.5|8581.6|8580.8|8579.9|8583|8582.1|8579.9|8579|243
1688995500000|2023-07-10 13:25:00|8580.9|8580|8577.5|8576.6|8581.1|8580.2|8576.6|8575.7|197
1688995800000|2023-07-10 13:30:00|8577.4|8576.5|8574.9|8574|8578.1|8577.2|8573.6|8572.7|296
1688996100000|2023-07-10 13:35:00|8574.8|8573.9|8577.6|8576.7|8578.1|8577.2|8574.8|8573.9|241
1688996400000|2023-07-10 13:40:00|8577.4|8576.5|8576.5|8575.6|8577.9|8577|8576|8574.8|245
1688996700000|2023-07-10 13:45:00|8576.4|8575.5|8576.8|8575.9|8577.5|8576.6|8574.5|8573.6|310
1688997000000|2023-07-10 13:50:00|8576.6|8575.7|8575.7|8574.8|8578.5|8577.6|8575|8574.1|344
1688997300000|2023-07-10 13:55:00|8575.8|8574.9|8575.2|8574.3|8577.9|8576.7|8575.1|8574.2|345
1688997600000|2023-07-10 14:00:00|8575.3|8574.4|8579.3|8578.4|8580.3|8579.4|8575.3|8574.4|282
1688997900000|2023-07-10 14:05:00|8579.2|8578.3|8575.9|8575|8579.5|8578.6|8575.6|8574.7|322
1688998200000|2023-07-10 14:10:00|8575.8|8574.9|8573.9|8573|8575.9|8575|8573.4|8572.5|219
1688998500000|2023-07-10 14:15:00|8573.8|8572.9|8574.7|8573.8|8575.4|8574.5|8572.6|8571.7|263
1688998800000|2023-07-10 14:20:00|8574.6|8573.7|8576.3|8575.4|8576.3|8575.4|8573.9|8573|216
1688999100000|2023-07-10 14:25:00|8576.4|8575.5|8576.7|8575.8|8576.9|8576|8575.4|8574.5|147
1688999400000|2023-07-10 14:30:00|8576.6|8575.7|8576.1|8575.2|8577|8576.1|8575.5|8574.6|162
1688999700000|2023-07-10 14:35:00|8576|8575.1|8574.4|8573.5|8576.9|8576|8574.4|8573.5|225
1689000000000|2023-07-10 14:40:00|8574.5|8573.6|8572.8|8571.9|8575.1|8574.2|8572.5|8571.6|180
1689000300000|2023-07-10 14:45:00|8572.7|8571.8|8568|8567.1|8572.8|8571.9|8567.8|8566.9|235
1689000600000|2023-07-10 14:50:00|8567.9|8567|8563.3|8562.4|8568.4|8567.5|8563.1|8562.2|256
1689000900000|2023-07-10 14:55:00|8563.2|8562.3|8564.4|8563.5|8568.3|8567.1|8563.2|8562.3|356
1689001200000|2023-07-10 15:00:00|8564.6|8563.7|8566.3|8565.4|8567.7|8566.8|8564.4|8563.5|314
1689001500000|2023-07-10 15:05:00|8566.4|8565.5|8564.7|8563.8|8566.6|8565.7|8564|8563.1|218
1689001800000|2023-07-10 15:10:00|8564.6|8563.7|8564.3|8563.4|8565|8564.1|8563.1|8562.2|187
1689002100000|2023-07-10 15:15:00|8564.4|8563.5|8563|8562.1|8565.1|8564.2|8562.8|8561.9|147
1689002400000|2023-07-10 15:20:00|8562.9|8562|8561.9|8561|8562.9|8562|8561.6|8560.7|146
1689002700000|2023-07-10 15:25:00|8562|8561.1|8563.5|8562.6|8563.5|8562.6|8561.2|8560.3|129
1689003000000|2023-07-10 15:30:00|8563.6|8562.7|8563.2|8562.3|8563.8|8562.9|8562.5|8561.6|143
1689003300000|2023-07-10 15:35:00|8563.5|8562.6|8564.4|8563.5|8564.6|8563.7|8563.1|8562.2|97
1689003600000|2023-07-10 15:40:00|8564.5|8563.6|8564.7|8563.8|8565|8564.1|8563.9|8563|113
1689003900000|2023-07-10 15:45:00|8564.9|8564|8564.9|8564|8566|8565.1|8563.3|8562.4|148
1689004200000|2023-07-10 15:50:00|8564.8|8563.9|8565.6|8564.7|8566.2|8565.3|8564.6|8563.7|150
1689004500000|2023-07-10 15:55:00|8565.7|8564.8|8562.7|8561.8|8566.1|8565.2|8561.8|8560.9|147
1689004800000|2023-07-10 16:00:00|8562.6|8561.7|8560.1|8559.2|8562.7|8561.8|8559.8|8558.9|161
1689005100000|2023-07-10 16:05:00|8560.2|8559.3|8558.3|8557.4|8561.4|8560.5|8558.3|8557.4|128
1689005400000|2023-07-10 16:10:00|8558.4|8557.5|8555.8|8554.9|8558.8|8557.9|8555.7|8554.8|100
1689005700000|2023-07-10 16:15:00|8555.7|8554.8|8557.5|8556.6|8557.7|8556.8|8555.5|8554.6|78
1689006000000|2023-07-10 16:20:00|8557.6|8556.7|8556.7|8555.8|8557.6|8556.7|8555.8|8554.9|80
1689006300000|2023-07-10 16:25:00|8556.8|8555.9|8556.4|8555.5|8556.9|8556|8555.8|8554.9|61
1689006600000|2023-07-10 16:30:00|8556.3|8555.4|8557.7|8556.8|8557.8|8556.9|8556.2|8555.3|161
1689006900000|2023-07-10 16:35:00|8557.8|8556.9|8557.4|8556.5|8558.1|8557.2|8557.3|8556.4|81
1689007200000|2023-07-10 16:40:00|8557.3|8556.4|8555.2|8554.3|8557.6|8556.7|8555.2|8554.3|96
1689007500000|2023-07-10 16:45:00|8555|8554.1|8556.5|8555.6|8556.6|8555.7|8555|8554.1|80
1689007800000|2023-07-10 16:50:00|8556.6|8555.7|8556|8555.1|8556.6|8555.7|8555.6|8554.7|90
1689008100000|2023-07-10 16:55:00|8555.9|8555|8555|8554.1|8556|8555.1|8554.5|8553.6|77
1689008400000|2023-07-10 17:00:00|8555.1|8554.2|8554.8|8553.9|8555.5|8554.6|8554.5|8553.6|96
1689008700000|2023-07-10 17:05:00|8554.7|8553.8|8554.4|8553.5|8555.1|8554.2|8554.1|8553.2|109
1689009000000|2023-07-10 17:10:00|8554.5|8553.6|8556|8555.1|8556.2|8555.3|8554.5|8553.6|74
1689009300000|2023-07-10 17:15:00|8556.1|8555.2|8557.2|8556.3|8557.7|8556.8|8555.8|8554.9|82
1689009600000|2023-07-10 17:20:00|8557.1|8556.2|8557.6|8556.7|8558.2|8557.3|8557.1|8556.2|97
1689009900000|2023-07-10 17:25:00|8557.7|8556.8|8557.3|8556.4|8557.7|8556.8|8557.1|8556.2|75
1689010200000|2023-07-10 17:30:00|8557.2|8556.3|8557.3|8556.4|8558|8557.1|8556.5|8555.6|99
1689010500000|2023-07-10 17:35:00|8557.4|8556.5|8557.3|8556.4|8557.5|8556.6|8556.9|8556|76
1689010800000|2023-07-10 17:40:00|8557.4|8556.5|8558.3|8557.4|8558.8|8557.9|8557.4|8556.5|81
1689011100000|2023-07-10 17:45:00|8558.2|8557.3|8558.3|8557.4|8558.5|8557.6|8558|8557.1|80
1689011400000|2023-07-10 17:50:00|8558.4|8557.5|8558.1|8557.2|8558.6|8557.7|8557.6|8556.7|65
1689011700000|2023-07-10 17:55:00|8558.2|8557.3|8558.2|8557.3|8558.4|8557.5|8557.7|8556.8|69
1689012000000|2023-07-10 18:00:00|8558.3|8557.4|8556.9|8556|8558.4|8557.5|8556.8|8555.9|86
1689012300000|2023-07-10 18:05:00|8557|8556.1|8556.8|8555.9|8557.6|8556.7|8556.7|8555.8|95
1689012600000|2023-07-10 18:10:00|8556.9|8556|8557.2|8556.3|8557.2|8556.3|8556.3|8555.4|63
1689012900000|2023-07-10 18:15:00|8557|8556.1|8557.3|8556.4|8557.4|8556.5|8556.7|8555.8|69
1689013200000|2023-07-10 18:20:00|8557.4|8556.5|8557.6|8556.7|8557.8|8556.9|8557.4|8556.5|37
1689013500000|2023-07-10 18:25:00|8557.7|8556.8|8558.4|8557.5|8558.6|8557.7|8557.5|8556.6|81
1689013800000|2023-07-10 18:30:00|8558.5|8557.6|8558|8557.1|8558.5|8557.6|8557.5|8556.6|50
1689014100000|2023-07-10 18:35:00|8558.1|8557.2|8554.5|8553.6|8558.2|8557.3|8554.4|8553.5|113
1689014400000|2023-07-10 18:40:00|8554.4|8553.5|8554|8553.1|8554.8|8553.9|8553.7|8552.8|96
1689014700000|2023-07-10 18:45:00|8554.1|8553.2|8555.3|8554.4|8555.5|8554.6|8554|8553.1|43
1689015000000|2023-07-10 18:50:00|8555.2|8554.3|8555.5|8554.6|8555.5|8554.6|8554.8|8553.9|51
1689015300000|2023-07-10 18:55:00|8555.6|8554.7|8555.4|8554.5|8555.8|8554.7|8554.4|8553.5|122
1689015600000|2023-07-10 19:00:00|8555.3|8554.4|8554.3|8553.4|8556|8555.1|8554.3|8553.4|73
1689015900000|2023-07-10 19:05:00|8554.2|8553.3|8552.8|8551.9|8554.4|8553.5|8552.7|8551.8|90
1689016200000|2023-07-10 19:10:00|8552.9|8552|8551|8550.1|8552.9|8552|8549.1|8548.2|148
1689016500000|2023-07-10 19:15:00|8551.1|8550.2|8549.9|8549|8551.9|8551|8549.9|8549|104
1689016800000|2023-07-10 19:20:00|8549.8|8548.9|8550.3|8549.4|8550.5|8549.6|8549.7|8548.8|64
1689017100000|2023-07-10 19:25:00|8550.2|8549.3|8549.8|8548.9|8551.9|8551|8549.5|8548.6|77
1689017400000|2023-07-10 19:30:00|8549.6|8548.7|8549.5|8548.6|8549.9|8549|8548.9|8548|72
1689017700000|2023-07-10 19:35:00|8549.4|8548.5|8549.6|8548.7|8549.9|8549|8549.1|8548.2|63
1689018000000|2023-07-10 19:40:00|8549.7|8548.8|8548.5|8547.6|8549.8|8548.9|8548.1|8547.2|79
1689018300000|2023-07-10 19:45:00|8548.7|8547.8|8550.5|8549.6|8550.5|8549.6|8548.2|8547.3|73
1689018600000|2023-07-10 19:50:00|8550.7|8549.8|8551|8550.1|8551.1|8550.2|8550.3|8549.3|54
1689018900000|2023-07-10 19:55:00|8551.1|8550.2|8551.1|8550.2|8551.9|8551|8550.7|8549.8|79
1689019200000|2023-07-10 20:00:00|8551.3|8550.4|8551.7|8550.8|8551.7|8550.8|8550.2|8549.3|88
1689019500000|2023-07-10 20:05:00|8551.6|8550.7|8553.3|8552.4|8553.8|8552.9|8551.6|8550.7|99
1689019800000|2023-07-10 20:10:00|8553.4|8552.5|8553.6|8552.7|8553.9|8553|8553|8552.1|37
1689020100000|2023-07-10 20:15:00|8553.5|8552.6|8553.4|8552.5|8553.9|8553|8553.3|8552.4|26
1689020400000|2023-07-10 20:20:00|8553.3|8552.4|8553.3|8552.4|8553.9|8553|8553.3|8552.4|17
1689020700000|2023-07-10 20:25:00|8553.2|8552.3|8553.2|8552.3|8553.5|8552.6|8552.6|8551.7|37
1689021000000|2023-07-10 20:30:00|8553.1|8552.2|8552.7|8551.8|8553.2|8552.3|8551.9|8550.7|49
1689021300000|2023-07-10 20:35:00|8552.8|8551.9|8553.4|8552.5|8554|8552.8|8552.8|8551.9|49
1689021600000|2023-07-10 20:40:00|8553.3|8552.4|8553.4|8552.5|8553.6|8552.7|8553.1|8552.2|28
1689021900000|2023-07-10 20:45:00|8553.5|8552.6|8554.4|8552.9|8554.5|8553.3|8553.4|8552.3|41
1689022200000|2023-07-10 20:50:00|8554.5|8553|8554.4|8552.9|8554.6|8553.1|8554|8552.5|61
1689022500000|2023-07-10 20:55:00|8554.9|8552.5|8556|8551.3|8556.2|8552.8|8554.6|8550.8|152
1689022800000|2023-07-10 21:00:00|8559.5|8549.1|8558.6|8546.7|8560.6|8549.1|8558.6|8546.7|41
1689023100000|2023-07-10 21:05:00|8558.3|8546.4|8562.1|8550.2|8562.2|8550.3|8558.3|8546.4|20
1689023400000|2023-07-10 21:10:00|8561.6|8549.7|8562.7|8550.8|8562.7|8550.8|8561.1|8549.2|12
1689023700000|2023-07-10 21:15:00|8562.8|8550.9|8562.4|8550.5|8562.8|8550.9|8562.4|8550.5|2
1689024000000|2023-07-10 21:20:00|8562.3|8550.4|8562.2|8550.3|8562.5|8550.6|8562.2|8550.3|26
1689024300000|2023-07-10 21:25:00|8562.1|8550.2|8561.5|8549.6|8562.1|8550.2|8561.5|8549.6|8
1689024600000|2023-07-10 21:30:00|8561.7|8549.8|8559.6|8547.7|8562|8550.1|8558.8|8546.9|47
1689024900000|2023-07-10 21:35:00|8559.7|8547.8|8560.2|8548.3|8560.3|8548.4|8559.6|8547.7|43
1689025200000|2023-07-10 21:40:00|8560.3|8548.4|8561.3|8549.4|8561.9|8550|8560.2|8548.3|62
1689025500000|2023-07-10 21:45:00|8560.9|8549|8561.1|8549.2|8561.2|8549.3|8560.6|8548.7|50
1689025800000|2023-07-10 21:50:00|8561.2|8549.3|8561.3|8549.4|8561.4|8549.5|8560.5|8548.6|44
1689026100000|2023-07-10 21:55:00|8561.4|8549.5|8560.5|8549.1|8561.7|8550.8|8557.2|8548.9|68
1689026400000|2023-07-10 22:00:00|8560.8|8549.3|8553.3|8550.9|8561|8551.5|8553.2|8548.6|201
1689026700000|2023-07-10 22:05:00|8552.8|8551.3|8552.8|8551.3|8553.2|8551.4|8552.7|8551|40
1689027000000|2023-07-10 22:10:00|8552.7|8551.2|8553.5|8552|8553.6|8552.1|8552.6|8551.1|36
1689027300000|2023-07-10 22:15:00|8553.4|8551.9|8553.3|8551.8|8553.8|8552.3|8553.2|8551.7|34
1689027600000|2023-07-10 22:20:00|8553.2|8551.7|8553.3|8551.8|8553.3|8551.8|8553.1|8551.6|20
1689027900000|2023-07-10 22:25:00|8553.4|8551.9|8553.6|8552.1|8553.6|8552.1|8553|8551.8|11
1689028200000|2023-07-10 22:30:00|8553.7|8552.2|8553.1|8551.6|8553.9|8552.4|8552.8|8551.3|30
1689028500000|2023-07-10 22:35:00|8553|8551.5|8553|8551.5|8553.1|8551.6|8552.9|8551.4|27
1689028800000|2023-07-10 22:40:00|8552.9|8551.4|8553.1|8551.6|8553.1|8551.6|8552.9|8551.4|22
1689029100000|2023-07-10 22:45:00|8553|8551.5|8553|8551.5|8553.2|8551.7|8552.8|8551.3|44
1689029400000|2023-07-10 22:50:00|8552.9|8551.4|8553.1|8551.6|8553.1|8551.6|8552.9|8551.4|23
1689029700000|2023-07-10 22:55:00|8553.2|8551.7|8553.3|8551.8|8553.7|8552.2|8553.1|8551.6|36
1689030000000|2023-07-10 23:00:00|8553.2|8551.7|8553.3|8551.8|8553.3|8551.8|8552.9|8551.4|37
1689030300000|2023-07-10 23:05:00|8553.4|8551.9|8553.4|8551.9|8553.8|8552.3|8553.2|8551.7|24
1689030600000|2023-07-10 23:10:00|8553.9|8552.4|8553.7|8552.2|8554.2|8552.7|8553.4|8551.9|46
1689030900000|2023-07-10 23:15:00|8553.6|8552.1|8554|8552.5|8554.1|8552.6|8553.5|8552|29
1689031200000|2023-07-10 23:20:00|8553.9|8552.4|8553.7|8552.2|8554|8552.5|8553.3|8552.2|25
1689031500000|2023-07-10 23:25:00|8553.8|8552.3|8553|8552.1|8553.9|8552.4|8553|8551.9|28
1689031800000|2023-07-10 23:30:00|8553.3|8551.8|8553.4|8552.5|8553.6|8552.5|8553.1|8551.7|21
1689032100000|2023-07-10 23:35:00|8553.8|8552.3|8553.5|8552.6|8553.8|8552.6|8552.6|8551.7|34
1689032400000|2023-07-10 23:40:00|8553.4|8552.5|8553.9|8553|8555.1|8553.6|8553.4|8552.2|65
1689032700000|2023-07-10 23:45:00|8554.3|8552.8|8554.7|8553.8|8554.9|8553.8|8553.9|8552.8|31
1689033000000|2023-07-10 23:50:00|8555|8553.5|8554.4|8553.5|8555.1|8553.9|8554.3|8553.3|41
1689033300000|2023-07-10 23:55:00|8554.3|8553.4|8555.9|8554.4|8556.2|8554.7|8554.3|8553.4|64
1689033600000|2023-07-11 00:00:00|8555.8|8554.3|8556.7|8555.2|8557.4|8555.9|8554.9|8553.8|156
1689033900000|2023-07-11 00:05:00|8556.8|8555.3|8556.3|8555.4|8557.6|8556.1|8554.9|8554|131
1689034200000|2023-07-11 00:10:00|8556.1|8555.2|8555.6|8554.7|8556.8|8555.9|8555.5|8554.6|87
1689034500000|2023-07-11 00:15:00|8555.5|8554.6|8555.6|8554.1|8556.2|8555.3|8554.3|8553.1|117
1689034800000|2023-07-11 00:20:00|8555.7|8554.2|8554.6|8553.1|8555.7|8554.3|8554.3|8553.1|71
1689035100000|2023-07-11 00:25:00|8554.7|8553.2|8555.3|8553.8|8555.4|8554.2|8554.3|8552.8|100
1689035400000|2023-07-11 00:30:00|8555.1|8553.6|8554.2|8552.7|8555.2|8553.7|8553.6|8552.4|81
1689035700000|2023-07-11 00:35:00|8554.3|8552.8|8553.6|8552.7|8554.4|8552.9|8553.3|8552.4|67
1689036000000|2023-07-11 00:40:00|8553.5|8552.6|8553.5|8552.6|8553.6|8552.7|8552.9|8552|68
1689036300000|2023-07-11 00:45:00|8553.6|8552.7|8553.2|8552.3|8553.8|8552.7|8553|8551.7|76
1689036600000|2023-07-11 00:50:00|8553.3|8552.4|8554.1|8552.6|8554.5|8553.2|8553.1|8552.2|81
1689036900000|2023-07-11 00:55:00|8554.3|8552.8|8553.7|8552.2|8554.5|8553.3|8553.6|8552.2|53
1689037200000|2023-07-11 01:00:00|8553.8|8552.3|8555|8554.1|8555.8|8554.9|8553.6|8552.3|110
1689037500000|2023-07-11 01:05:00|8554.9|8554|8554.1|8553.2|8554.9|8554|8553.7|8552.8|73
1689037800000|2023-07-11 01:10:00|8554|8553.1|8554.3|8553.4|8554.8|8553.5|8553.9|8553|50
1689038100000|2023-07-11 01:15:00|8554.2|8553.3|8553.3|8552.4|8554.3|8553.4|8553.3|8552.4|68
1689038400000|2023-07-11 01:20:00|8553.4|8552.5|8552.6|8551.7|8553.5|8552.6|8552.5|8551.4|68
1689038700000|2023-07-11 01:25:00|8552.7|8551.8|8554.6|8553.7|8554.8|8553.9|8552.5|8551.6|52
1689039000000|2023-07-11 01:30:00|8554.5|8553.6|8554.9|8554|8555|8554|8554.1|8552.8|97
1689039300000|2023-07-11 01:35:00|8554.8|8553.9|8554.7|8553.2|8555.4|8554.5|8554.1|8553|85
1689039600000|2023-07-11 01:40:00|8554.6|8553.1|8554.6|8553.7|8555|8554.1|8554.4|8552.9|67
1689039900000|2023-07-11 01:45:00|8554.7|8553.8|8554.9|8554|8555.4|8554.5|8554.6|8553.7|65
1689040200000|2023-07-11 01:50:00|8554.8|8553.9|8555|8554.1|8555.8|8554.7|8554.7|8553.8|94
1689040500000|2023-07-11 01:55:00|8554.9|8554|8555|8554.1|8555.5|8554.6|8554.6|8553.7|59
1689040800000|2023-07-11 02:00:00|8555.1|8554.2|8555.2|8554.3|8556|8554.8|8554.9|8554|108
1689041100000|2023-07-11 02:05:00|8555.1|8554.2|8554.2|8553.3|8555.4|8554.4|8554.1|8552.9|83
1689041400000|2023-07-11 02:10:00|8554.1|8553.2|8554.7|8553.8|8554.8|8553.9|8554.1|8553.2|69
1689041700000|2023-07-11 02:15:00|8554.9|8554|8555.9|8554.4|8556|8554.7|8554.8|8553.9|65
1689042000000|2023-07-11 02:20:00|8555.6|8554.7|8556.4|8555.5|8556.4|8555.5|8555.5|8554.5|39
1689042300000|2023-07-11 02:25:00|8556.5|8555.6|8556.8|8555.9|8557.1|8556.2|8556.5|8555.6|42
1689042600000|2023-07-11 02:30:00|8556.7|8555.8|8557.4|8556.5|8557.7|8556.8|8556.7|8555.8|87
1689042900000|2023-07-11 02:35:00|8557.5|8556.6|8557.6|8556.7|8557.8|8556.9|8556.9|8556|89
1689043200000|2023-07-11 02:40:00|8557.7|8556.8|8560.1|8559.2|8560.1|8559.2|8557.4|8556.5|97
1689043500000|2023-07-11 02:45:00|8560.2|8559.3|8561.1|8560.2|8562|8561.1|8560.2|8559.3|108
1689043800000|2023-07-11 02:50:00|8561|8560.1|8560.7|8559.8|8561.2|8560.3|8560.1|8559.2|126
1689044100000|2023-07-11 02:55:00|8560.6|8559.7|8557.1|8556.2|8560.6|8559.7|8556.7|8555.8|226
1689044400000|2023-07-11 03:00:00|8557|8556.1|8555.2|8554.3|8557.1|8556.2|8554.8|8553.9|103
1689044700000|2023-07-11 03:05:00|8555.3|8554.4|8556.8|8555.9|8557.1|8556.2|8555.3|8554.4|149
1689045000000|2023-07-11 03:10:00|8556.7|8555.8|8556.3|8555.4|8556.9|8556|8556|8555|65
1689045300000|2023-07-11 03:15:00|8556.4|8555.5|8557|8555.5|8557.2|8556|8556.2|8555.3|66
1689045600000|2023-07-11 03:20:00|8556.7|8555.8|8556.8|8555.9|8557.2|8556|8556.6|8555.4|57
1689045900000|2023-07-11 03:25:00|8556.7|8555.8|8556.9|8555.4|8557.4|8556.3|8556.5|8555.1|70
1689046200000|2023-07-11 03:30:00|8556.8|8555.3|8557.5|8556|8557.8|8556.4|8556.7|8555.2|47
1689046500000|2023-07-11 03:35:00|8557.3|8556.4|8557|8555.5|8557.7|8556.4|8556.8|8555.3|44
1689046800000|2023-07-11 03:40:00|8556.7|8555.8|8555.7|8554.2|8556.8|8555.8|8555.1|8553.7|60
1689047100000|2023-07-11 03:45:00|8555.8|8554.3|8556.4|8555.5|8556.7|8555.5|8555.7|8554.2|27
1689047400000|2023-07-11 03:50:00|8556.5|8555.6|8556.2|8554.7|8557|8555.7|8556.1|8554.6|47
1689047700000|2023-07-11 03:55:00|8556.3|8554.8|8555.7|8554.8|8556.4|8554.9|8554.8|8553.5|69
1689048000000|2023-07-11 04:00:00|8555.6|8554.7|8556.8|8555.3|8557|8555.5|8555.6|8554.2|45
1689048300000|2023-07-11 04:05:00|8556.7|8555.2|8556.5|8555|8556.9|8555.4|8556.2|8554.9|57
1689048600000|2023-07-11 04:10:00|8556.4|8554.9|8556.6|8555.7|8556.8|8555.7|8556.3|8554.9|47
1689048900000|2023-07-11 04:15:00|8556.7|8555.8|8556.3|8554.8|8557|8555.8|8556.2|8554.7|43
1689049200000|2023-07-11 04:20:00|8556.2|8554.7|8556.8|8555.3|8556.8|8555.6|8556.2|8554.7|60
1689049500000|2023-07-11 04:25:00|8556.4|8555.5|8556|8554.5|8556.7|8555.5|8556|8554.5|44
1689049800000|2023-07-11 04:30:00|8556.1|8554.6|8555.3|8553.8|8556.1|8554.6|8554.9|8553.4|43
1689050100000|2023-07-11 04:35:00|8555.2|8553.7|8555.9|8554.4|8556.1|8554.6|8555|8553.5|40
1689050400000|2023-07-11 04:40:00|8555.8|8554.3|8554|8552.5|8556.1|8554.6|8553.4|8552.3|93
1689050700000|2023-07-11 04:45:00|8554.1|8552.6|8555.6|8554.1|8555.7|8554.5|8554.1|8552.6|61
1689051000000|2023-07-11 04:50:00|8555.7|8554.2|8556.5|8555|8556.8|8555.3|8555.6|8554.1|125
1689051300000|2023-07-11 04:55:00|8556.6|8555.1|8557.1|8556.2|8557.7|8556.3|8556.4|8554.9|104
1689051600000|2023-07-11 05:00:00|8557|8556.1|8556.1|8555.2|8557.2|8556.3|8555.8|8554.6|71
1689051900000|2023-07-11 05:05:00|8556|8555.1|8554.8|8553.3|8556.1|8555.2|8554.1|8552.8|54
1689052200000|2023-07-11 05:10:00|8554.9|8553.4|8554.4|8552.9|8554.9|8553.6|8553.8|8552.8|106
1689052500000|2023-07-11 05:15:00|8554.3|8552.8|8553.2|8551.7|8554.7|8553.2|8552.9|8551.6|102
1689052800000|2023-07-11 05:20:00|8553.1|8551.6|8554.2|8553.3|8554.4|8553.5|8553.1|8551.6|74
1689053100000|2023-07-11 05:25:00|8554.3|8553.4|8554.1|8553.2|8555|8554.1|8553.9|8552.8|93
1689053400000|2023-07-11 05:30:00|8554.2|8553.3|8554.4|8552.9|8554.7|8553.3|8553.2|8552.1|115
1689053700000|2023-07-11 05:35:00|8554.3|8552.8|8555.7|8554.2|8555.8|8554.3|8554.1|8552.7|97
1689054000000|2023-07-11 05:40:00|8555.8|8554.3|8558.5|8557|8558.7|8557.4|8555.8|8554.3|147
1689054300000|2023-07-11 05:45:00|8558.4|8556.9|8559.4|8557.9|8559.5|8558.3|8557.7|8556.5|152
1689054600000|2023-07-11 05:50:00|8559.3|8557.8|8557.6|8556.1|8559.7|8558.2|8557.4|8555.9|175
1689054900000|2023-07-11 05:55:00|8557.7|8556.2|8558.2|8551|8558.7|8556.3|8553.1|8550.8|265
1689055200000|2023-07-11 06:00:00|8557.2|8551.4|8542.5|8541.6|8560.7|8559|8542.2|8540.7|653
1689055500000|2023-07-11 06:05:00|8542.4|8541.5|8542.8|8541.9|8545.6|8544.6|8540.3|8539.1|253
1689055800000|2023-07-11 06:10:00|8542.9|8542|8541.2|8540.3|8543|8542.1|8541.2|8540.3|116
1689056100000|2023-07-11 06:15:00|8541.3|8540.4|8540.3|8539.4|8543.8|8542.9|8540.2|8538.9|199
1689056400000|2023-07-11 06:20:00|8540.5|8539.6|8539.2|8538.3|8541.8|8540.9|8538.1|8537.2|366
1689056700000|2023-07-11 06:25:00|8539.3|8538.4|8539|8538.1|8541.1|8540.2|8538|8537.1|263
1689057000000|2023-07-11 06:30:00|8538.7|8537.8|8538|8537.1|8540|8539.1|8537.9|8537|199
1689057300000|2023-07-11 06:35:00|8538.1|8537.2|8543.2|8541.7|8543.3|8541.8|8538.1|8537.2|220
1689057600000|2023-07-11 06:40:00|8543.1|8541.6|8543|8542.1|8543.4|8542.1|8540.3|8539.4|278
1689057900000|2023-07-11 06:45:00|8542.7|8541.8|8542.6|8541.7|8543.1|8542.2|8539.7|8538.8|180
1689058200000|2023-07-11 06:50:00|8542.7|8541.8|8543.6|8542.7|8544.7|8543.8|8542.4|8541.5|182
1689058500000|2023-07-11 06:55:00|8543.7|8542.8|8548.2|8547.3|8548.9|8548|8543.7|8542.8|230
1689058800000|2023-07-11 07:00:00|8548.1|8547.2|8547.6|8546.7|8550.5|8549.6|8545.7|8544.8|393
1689059100000|2023-07-11 07:05:00|8547.7|8546.8|8548.1|8547.2|8548.2|8547.3|8544.9|8544|324
1689059400000|2023-07-11 07:10:00|8548|8547.1|8545|8544.1|8549|8548.1|8544.6|8543.7|244
1689059700000|2023-07-11 07:15:00|8544.9|8544|8545.1|8544.2|8545.2|8544.3|8542.2|8541.3|286
1689060000000|2023-07-11 07:20:00|8544.9|8544|8548.1|8547.2|8548.5|8547.6|8544.5|8543.6|292
1689060300000|2023-07-11 07:25:00|8548|8547.1|8546.6|8545.7|8549.8|8548.9|8545.9|8545|239
1689060600000|2023-07-11 07:30:00|8546.9|8546|8548.5|8547.6|8549.3|8548.4|8546.3|8545.4|234
1689060900000|2023-07-11 07:35:00|8548.4|8547.5|8545.9|8545|8549.6|8548.7|8545.9|8545|199
1689061200000|2023-07-11 07:40:00|8546.1|8545.2|8548.1|8547.2|8548.7|8547.8|8543.9|8543|230
1689061500000|2023-07-11 07:45:00|8548.2|8547.3|8550.5|8549.6|8553.9|8553|8548.2|8547.3|306
1689061800000|2023-07-11 07:50:00|8550.4|8549.5|8551|8550.1|8552.8|8551.9|8550.2|8549.3|248
1689062100000|2023-07-11 07:55:00|8551.1|8550.2|8551.7|8550.2|8553.3|8552|8550.8|8549.7|254
1689062400000|2023-07-11 08:00:00|8551.8|8550.3|8551.1|8550.2|8552.7|8551.8|8550.5|8549.6|206
1689062700000|2023-07-11 08:05:00|8551|8550.1|8546.4|8545.5|8551.1|8550.2|8546.1|8545.2|161
1689063000000|2023-07-11 08:10:00|8546.5|8545.6|8545.9|8545|8546.9|8546|8544|8543.1|188
1689063300000|2023-07-11 08:15:00|8545.8|8544.9|8544.4|8543.5|8546.1|8545.2|8542.9|8542|235
1689063600000|2023-07-11 08:20:00|8544.5|8543.6|8542.1|8541.2|8545.1|8544.2|8540.8|8539.9|192
1689063900000|2023-07-11 08:25:00|8542|8541.1|8541.2|8540.3|8542.1|8541.2|8540.5|8539.6|132
1689064200000|2023-07-11 08:30:00|8540.9|8540|8540.6|8539.7|8543.7|8542.8|8539.9|8539|199
1689064500000|2023-07-11 08:35:00|8540.5|8539.6|8539.7|8538.2|8540.7|8539.8|8538.7|8537.8|170
1689064800000|2023-07-11 08:40:00|8539.6|8538.1|8540.8|8539.9|8541.7|8540.8|8539|8537.6|216
1689065100000|2023-07-11 08:45:00|8540.9|8540|8545|8544.1|8545.9|8544.7|8540.8|8539.9|164
1689065400000|2023-07-11 08:50:00|8544.9|8544|8540.9|8540|8545.7|8544.8|8540.5|8539.5|231
1689065700000|2023-07-11 08:55:00|8540.7|8539.8|8539.4|8537.9|8541.6|8540.7|8538.6|8537.1|162
1689066000000|2023-07-11 09:00:00|8539.2|8537.7|8535.4|8534.5|8540.8|8539.4|8535.4|8534.1|322
1689066300000|2023-07-11 09:05:00|8535.8|8534.3|8533.3|8532.4|8538.6|8537.7|8532.9|8531.5|212
1689066600000|2023-07-11 09:10:00|8533.2|8532.3|8527.4|8526.5|8533.3|8532.4|8526.5|8525.6|224
1689066900000|2023-07-11 09:15:00|8527.3|8526.4|8529|8528.1|8529.8|8528.9|8525.3|8523.9|200
1689067200000|2023-07-11 09:20:00|8529.1|8528.2|8528|8527.1|8530.6|8529.7|8527.9|8527|121
1689067500000|2023-07-11 09:25:00|8527.9|8527|8527.5|8526.6|8528.7|8527.8|8526.4|8525.5|211
1689067800000|2023-07-11 09:30:00|8527.4|8526.5|8525.8|8524.9|8527.5|8526.6|8524.8|8523.9|212
1689068100000|2023-07-11 09:35:00|8525.7|8524.8|8524.9|8524|8525.9|8525|8524.4|8523.5|162
1689068400000|2023-07-11 09:40:00|8524.8|8523.9|8523|8522.1|8524.9|8524|8521.2|8520.3|213
1689068700000|2023-07-11 09:45:00|8522.7|8521.8|8524.6|8523.1|8524.6|8523.5|8522.2|8521.3|189
1689069000000|2023-07-11 09:50:00|8524.3|8522.8|8524.4|8523.5|8525.5|8524.6|8523.8|8522.8|140
1689069300000|2023-07-11 09:55:00|8524.3|8523.4|8524.1|8523.2|8524.3|8523.4|8522.9|8522|197
1689069600000|2023-07-11 10:00:00|8524.2|8523.3|8523.8|8522.9|8525.9|8525|8522.8|8521.9|226
1689069900000|2023-07-11 10:05:00|8523.7|8522.8|8524.5|8523.6|8526|8525.1|8523.1|8522.2|173
1689070200000|2023-07-11 10:10:00|8524.6|8523.7|8524|8523.1|8526.6|8525.3|8523.4|8522.5|140
1689070500000|2023-07-11 10:15:00|8523.8|8522.9|8523.3|8522.4|8524.4|8523.5|8522.9|8522|97
1689070800000|2023-07-11 10:20:00|8523.4|8522.5|8523.8|8522.9|8524.5|8523.6|8523|8522.1|93
1689071100000|2023-07-11 10:25:00|8523.7|8522.8|8522.9|8522|8524.5|8523.3|8522.8|8521.5|97
1689071400000|2023-07-11 10:30:00|8522.6|8521.7|8520.7|8519.8|8523|8521.9|8518.7|8517.8|168
1689071700000|2023-07-11 10:35:00|8520.6|8519.7|8516.2|8515.3|8521.2|8520.3|8514|8513.1|221
1689072000000|2023-07-11 10:40:00|8516.1|8515.2|8513.7|8512.8|8516.9|8515.9|8513.5|8512.6|178
1689072300000|2023-07-11 10:45:00|8513.6|8512.7|8516.5|8515|8516.5|8515.3|8513|8512.1|157
1689072600000|2023-07-11 10:50:00|8516.6|8515.1|8520.3|8518.8|8520.5|8519.2|8516|8515|154
1689072900000|2023-07-11 10:55:00|8520.6|8519.1|8524|8522.5|8525.3|8523.8|8520.2|8518.9|204
1689073200000|2023-07-11 11:00:00|8524.1|8522.6|8523.8|8522.9|8525.6|8524.5|8521.5|8520.6|251
1689073500000|2023-07-11 11:05:00|8523.9|8523|8522.4|8521.5|8523.9|8523|8521.1|8520.1|153
1689073800000|2023-07-11 11:10:00|8522.3|8521.4|8521.8|8520.9|8523.8|8522.9|8519.8|8518.9|184
1689074100000|2023-07-11 11:15:00|8521.7|8520.8|8520.4|8519.5|8523.5|8522.6|8519.9|8519|127
1689074400000|2023-07-11 11:20:00|8520.5|8519.6|8520.3|8519.4|8521.5|8520.6|8519.9|8519|132
1689074700000|2023-07-11 11:25:00|8520.4|8519.5|8515.9|8515|8520.6|8519.7|8515.9|8515|121
1689075000000|2023-07-11 11:30:00|8516|8515.1|8515.2|8514.3|8516.3|8515.4|8514.5|8513.6|115
1689075300000|2023-07-11 11:35:00|8515.3|8514.4|8513.2|8512.3|8519.5|8518.6|8513.2|8512.3|240
1689075600000|2023-07-11 11:40:00|8513.1|8512.2|8515.7|8514.8|8516.9|8516|8511.9|8511|207
1689075900000|2023-07-11 11:45:00|8515.8|8514.9|8512.4|8511.5|8516.1|8515.1|8512.4|8511.5|199
1689076200000|2023-07-11 11:50:00|8512.5|8511.6|8511.1|8510.2|8512.6|8511.7|8509.5|8508.6|204
1689076500000|2023-07-11 11:55:00|8511|8510.1|8505.5|8504.6|8511.2|8510.3|8504.4|8503.5|278
1689076800000|2023-07-11 12:00:00|8505.4|8504.5|8509|8508.1|8509.4|8508.5|8505.4|8504.5|281
1689077100000|2023-07-11 12:05:00|8509.1|8508.2|8511.6|8510.7|8512.3|8511.4|8509|8508.1|243
1689077400000|2023-07-11 12:10:00|8511.7|8510.8|8512.9|8512|8513|8512.1|8510.5|8509.6|217
1689077700000|2023-07-11 12:15:00|8513|8512.1|8511.6|8510.7|8513.3|8512.4|8511.6|8510.7|198
1689078000000|2023-07-11 12:20:00|8511.4|8510.5|8512.8|8511.9|8513.7|8512.8|8510.6|8509.7|254
1689078300000|2023-07-11 12:25:00|8512.9|8512|8513.7|8512.8|8514.4|8513.5|8512.8|8511.9|184
1689078600000|2023-07-11 12:30:00|8513.8|8512.9|8513.6|8512.7|8514|8513.1|8512.6|8511.7|181
1689078900000|2023-07-11 12:35:00|8513.5|8512.6|8516.4|8515.5|8516.8|8515.9|8513|8512.1|253
1689079200000|2023-07-11 12:40:00|8516.5|8515.6|8517.7|8516.8|8517.9|8517|8515|8514.1|232
1689079500000|2023-07-11 12:45:00|8517.8|8516.9|8518.7|8517.8|8519.9|8519|8516.5|8515.6|244
1689079800000|2023-07-11 12:50:00|8518.8|8517.9|8518.2|8517.3|8521.9|8521|8518.2|8517.3|219
1689080100000|2023-07-11 12:55:00|8518.3|8517.4|8515.9|8515|8518.6|8517.7|8515.9|8515|227
1689080400000|2023-07-11 13:00:00|8515.7|8514.8|8515.3|8514.4|8516.4|8515.5|8514.8|8513.9|209
1689080700000|2023-07-11 13:05:00|8515.4|8514.5|8517|8516.1|8517.2|8516.3|8514.9|8514|209
1689081000000|2023-07-11 13:10:00|8517.1|8516.2|8520.2|8519.3|8520.7|8519.5|8516.1|8515.2|303
1689081300000|2023-07-11 13:15:00|8520.3|8519.4|8523.7|8522.8|8524.1|8523.2|8519.8|8518.9|240
1689081600000|2023-07-11 13:20:00|8523.8|8522.9|8523.4|8522.5|8524.5|8523.5|8523|8522.1|178
1689081900000|2023-07-11 13:25:00|8523.5|8522.6|8520.3|8519.4|8523.9|8523|8520.3|8519.4|187
1689082200000|2023-07-11 13:30:00|8520.4|8519.5|8518.4|8517.5|8520.7|8519.8|8518.4|8517.5|236
1689082500000|2023-07-11 13:35:00|8518.3|8517.4|8517|8516.1|8518.7|8517.8|8514.8|8513.9|245
1689082800000|2023-07-11 13:40:00|8516.9|8516|8514|8513.1|8518.1|8517.2|8513.9|8513|296
1689083100000|2023-07-11 13:45:00|8513.9|8513|8514.1|8513.2|8515.4|8514.5|8512.1|8511.2|286
1689083400000|2023-07-11 13:50:00|8514|8513.1|8514|8513.1|8514.1|8513.2|8512|8511.1|220
1689083700000|2023-07-11 13:55:00|8514.2|8513.3|8515.1|8514.2|8516.1|8515.2|8513.9|8513|199
1689084000000|2023-07-11 14:00:00|8515.2|8514.3|8514.3|8513.4|8515.8|8514.9|8513.4|8512.5|242
1689084300000|2023-07-11 14:05:00|8514.1|8513.2|8515.3|8514.4|8516.6|8515.7|8513.9|8513|221
1689084600000|2023-07-11 14:10:00|8515.4|8514.5|8514.8|8513.9|8516.2|8515.3|8513.9|8513|202
1689084900000|2023-07-11 14:15:00|8514.7|8513.8|8513.7|8512.8|8514.7|8513.8|8512.6|8511.7|173
1689085200000|2023-07-11 14:20:00|8513.6|8512.7|8514.6|8513.7|8515.1|8514.2|8512.9|8512|197
1689085500000|2023-07-11 14:25:00|8514.5|8513.6|8512.9|8512|8514.6|8513.7|8512.4|8511.5|232
1689085800000|2023-07-11 14:30:00|8513|8512.1|8514|8513.1|8515.2|8514.3|8512.4|8511.5|176
1689086100000|2023-07-11 14:35:00|8513.9|8513|8515.8|8514.9|8515.8|8514.9|8513.8|8512.9|148
1689086400000|2023-07-11 14:40:00|8515.7|8514.8|8517.1|8516.2|8517.4|8516.5|8514.1|8513.2|108
1689086700000|2023-07-11 14:45:00|8517|8516.1|8518.8|8517.9|8519.1|8518.2|8517|8516.1|191
1689087000000|2023-07-11 14:50:00|8518.9|8518|8522.9|8522|8523.3|8522.4|8517.5|8516.6|243
1689087300000|2023-07-11 14:55:00|8523|8522.1|8521.9|8521|8523.5|8522.6|8520.4|8519.5|330
1689087600000|2023-07-11 15:00:00|8521.7|8520.8|8519.7|8518.8|8523.8|8522.9|8519.6|8518.7|263
1689087900000|2023-07-11 15:05:00|8520|8519.1|8522.2|8521.3|8522.3|8521.4|8520|8519.1|129
1689088200000|2023-07-11 15:10:00|8522.1|8521.2|8523.9|8523|8524.3|8523.4|8521.9|8521|174
1689088500000|2023-07-11 15:15:00|8524|8523.1|8524.8|8523.9|8525.6|8524.7|8523.8|8522.9|155
1689088800000|2023-07-11 15:20:00|8524.9|8524|8526|8525.1|8526.1|8525.2|8524.4|8523.4|115
1689089100000|2023-07-11 15:25:00|8525.9|8525|8527.2|8526.3|8527.8|8526.9|8525.9|8525|137
1689089400000|2023-07-11 15:30:00|8527.1|8526.2|8525.9|8525|8527.4|8526.5|8525.4|8524.5|141
1689089700000|2023-07-11 15:35:00|8526|8525.1|8524.2|8523.3|8526.4|8525.5|8524.1|8523.2|158
1689090000000|2023-07-11 15:40:00|8524.3|8523.4|8523.8|8522.9|8524.3|8523.4|8523.2|8522.3|106
1689090300000|2023-07-11 15:45:00|8523.7|8522.8|8521.7|8520.8|8523.9|8523|8521.5|8520.6|142
1689090600000|2023-07-11 15:50:00|8521.6|8520.7|8521|8520.1|8522.1|8521.2|8521|8520.1|107
1689090900000|2023-07-11 15:55:00|8521.1|8520.2|8521.4|8520.5|8522.2|8521.3|8520.7|8519.8|117
1689091200000|2023-07-11 16:00:00|8521.5|8520.6|8522.9|8522|8523.2|8522.3|8521.1|8520.2|109
1689091500000|2023-07-11 16:05:00|8523|8522.1|8522|8521.1|8523.3|8522.4|8521.3|8520.1|128
1689091800000|2023-07-11 16:10:00|8522.1|8521.2|8522.3|8521.4|8523.4|8522.5|8521.5|8520.4|121
1689092100000|2023-07-11 16:15:00|8522.4|8521.5|8522.7|8521.8|8524.4|8523.2|8521.8|8520.3|190
1689092400000|2023-07-11 16:20:00|8522.8|8521.9|8523.3|8522.4|8523.5|8522.6|8522.6|8521.7|88
1689092700000|2023-07-11 16:25:00|8523.2|8522.3|8523.3|8522.4|8523.9|8523|8522.8|8521.9|74
1689093000000|2023-07-11 16:30:00|8523.2|8522.3|8521.8|8520.9|8524.1|8523.2|8521.8|8520.9|119
1689093300000|2023-07-11 16:35:00|8521.7|8520.8|8521.1|8520.2|8522.3|8521.4|8520.9|8520|109
1689093600000|2023-07-11 16:40:00|8521.3|8520.4|8519.9|8519|8521.4|8520.5|8519.6|8518.7|82
1689093900000|2023-07-11 16:45:00|8519.8|8518.9|8519.6|8518.7|8520.1|8519.2|8518.8|8517.9|94
1689094200000|2023-07-11 16:50:00|8519.7|8518.8|8519.4|8518.5|8520.4|8519.5|8519.3|8518.4|84
1689094500000|2023-07-11 16:55:00|8519.2|8518.3|8514.8|8513.9|8520|8519.1|8514.5|8513.6|251
1689094800000|2023-07-11 17:00:00|8514.7|8513.8|8515.7|8514.8|8516.5|8515.6|8512.4|8511.4|276
1689095100000|2023-07-11 17:05:00|8515.6|8514.7|8516.1|8515.2|8516.5|8515.6|8515.1|8514.2|128
1689095400000|2023-07-11 17:10:00|8516|8515.1|8517.6|8516.7|8518.4|8517.5|8516|8515.1|90
1689095700000|2023-07-11 17:15:00|8517.2|8516.3|8515.7|8514.8|8518|8517.1|8515.6|8514.7|97
1689096000000|2023-07-11 17:20:00|8515.6|8514.7|8517.4|8516.5|8517.5|8516.6|8514.9|8514|88
1689096300000|2023-07-11 17:25:00|8517.5|8516.6|8519.2|8518.3|8519.7|8518.8|8517.4|8516.5|127
1689096600000|2023-07-11 17:30:00|8519.3|8518.4|8518.5|8517.6|8519.9|8519|8518.3|8517.4|73
1689096900000|2023-07-11 17:35:00|8518.6|8517.7|8518.4|8517.5|8518.8|8517.9|8518.1|8517.2|59
1689097200000|2023-07-11 17:40:00|8518.3|8517.4|8518.1|8517.2|8518.4|8517.5|8517.8|8516.9|58
1689097500000|2023-07-11 17:45:00|8518|8517.1|8518.3|8517.4|8519.3|8518.4|8517.6|8516.7|73
1689097800000|2023-07-11 17:50:00|8518.4|8517.5|8519.1|8518.2|8519.2|8518.3|8518.3|8517.4|66
1689098100000|2023-07-11 17:55:00|8519.2|8518.3|8519.2|8518.3|8519.7|8518.8|8518.7|8517.8|48
1689098400000|2023-07-11 18:00:00|8519.1|8518.2|8516.6|8515.7|8519.1|8518.2|8516.2|8515.3|75
1689098700000|2023-07-11 18:05:00|8516.5|8515.6|8515.7|8514.8|8516.5|8515.6|8515.3|8514.4|50
1689099000000|2023-07-11 18:10:00|8515.8|8514.9|8515.1|8514.2|8515.8|8514.9|8515|8514.1|63
1689099300000|2023-07-11 18:15:00|8515.2|8514.3|8516.4|8515.5|8516.5|8515.6|8515.2|8514.3|55
1689099600000|2023-07-11 18:20:00|8516.5|8515.6|8516.4|8515.5|8517.2|8516.3|8516.1|8515.2|102
1689099900000|2023-07-11 18:25:00|8516.3|8515.4|8515.1|8514.2|8517|8515.8|8514.9|8513.7|82
1689100200000|2023-07-11 18:30:00|8515.2|8514.3|8514.8|8513.9|8515.9|8515|8514.5|8513.5|83
1689100500000|2023-07-11 18:35:00|8514.7|8513.8|8513.4|8512.5|8514.7|8513.8|8512.4|8511.5|94
1689100800000|2023-07-11 18:40:00|8513.5|8512.6|8511.9|8511|8513.5|8512.6|8511.5|8510.2|87
1689101100000|2023-07-11 18:45:00|8511.8|8510.9|8511.1|8510.2|8511.9|8511|8510.9|8510|53
1689101400000|2023-07-11 18:50:00|8511.2|8510.3|8511|8510.1|8511.4|8510.5|8510.9|8510|33
1689101700000|2023-07-11 18:55:00|8510.9|8510|8508|8507.1|8511.1|8510.2|8507.9|8507|192
1689102000000|2023-07-11 19:00:00|8507.9|8507|8509.1|8508.2|8509.6|8508.7|8507.9|8507|112
1689102300000|2023-07-11 19:05:00|8509.2|8508.3|8510.2|8509.3|8510.5|8509.6|8509.2|8508|78
1689102600000|2023-07-11 19:10:00|8510.3|8509.4|8510.7|8509.8|8511|8510.1|8510.2|8509.3|50
1689102900000|2023-07-11 19:15:00|8510.9|8510|8511.2|8510.3|8511.2|8510.3|8510.5|8509.6|78
1689103200000|2023-07-11 19:20:00|8511.1|8510.2|8511.9|8511|8512.1|8511.2|8511.1|8510.2|74
1689103500000|2023-07-11 19:25:00|8512|8511.1|8512.3|8511.4|8512.3|8511.4|8511.8|8510.9|53
1689103800000|2023-07-11 19:30:00|8512.4|8511.5|8513.2|8512.3|8513.2|8512.3|8512.3|8511.4|51
1689104100000|2023-07-11 19:35:00|8513.1|8512.2|8513.7|8512.8|8514|8513.1|8513|8512.1|59
1689104400000|2023-07-11 19:40:00|8513.8|8512.9|8512.8|8511.9|8513.8|8512.9|8512.5|8511.6|85
1689104700000|2023-07-11 19:45:00|8512.9|8512|8512.8|8511.9|8513.3|8512.4|8512.6|8511.7|74
1689105000000|2023-07-11 19:50:00|8512.9|8512|8512.9|8512|8513.5|8512.6|8512.6|8511.7|97
1689105300000|2023-07-11 19:55:00|8513|8512.1|8511.7|8510.8|8513|8512.1|8511.7|8510.8|131
1689105600000|2023-07-11 20:00:00|8511.8|8510.9|8510.9|8510|8512|8511.1|8510.7|8509.8|76
1689105900000|2023-07-11 20:05:00|8511|8510.1|8511.6|8510.7|8512|8511.1|8510.4|8509.5|55
1689106200000|2023-07-11 20:10:00|8511.5|8510.6|8511.5|8510.6|8511.9|8511|8511.4|8510.5|48
1689106500000|2023-07-11 20:15:00|8511.4|8510.5|8511.7|8510.8|8511.8|8510.9|8511|8510.1|37
1689106800000|2023-07-11 20:20:00|8511.6|8510.7|8512|8511.1|8512.2|8511.3|8511.4|8510.5|34
1689107100000|2023-07-11 20:25:00|8512.1|8511.2|8512.1|8511.2|8512.9|8511.8|8511.8|8510.9|32
1689107400000|2023-07-11 20:30:00|8512.4|8510.9|8512|8511.1|8512.4|8511.4|8511.7|8510.8|32
1689107700000|2023-07-11 20:35:00|8512.1|8511.2|8513|8511.5|8513|8511.6|8512|8511.1|26
1689108000000|2023-07-11 20:40:00|8512.9|8511.4|8513.8|8512.3|8513.8|8512.3|8512.3|8511.1|42
1689108300000|2023-07-11 20:45:00|8513.9|8512.4|8514.4|8512.9|8514.6|8513.1|8513.6|8512.1|45
1689108600000|2023-07-11 20:50:00|8514.2|8512.7|8513.8|8512.3|8514.4|8512.9|8513.4|8511.9|57
1689108900000|2023-07-11 20:55:00|8514.3|8511.9|8514.9|8510.5|8515.4|8512.2|8513.4|8509.8|186
1689109200000|2023-07-11 21:00:00|8515.9|8507.8|8516.1|8504.2|8518.1|8508|8515.9|8504.2|32
1689109500000|2023-07-11 21:05:00|8516.2|8504.3|8516.4|8504.5|8517.1|8505.2|8516|8504.1|52
1689109800000|2023-07-11 21:10:00|8516.6|8504.7|8517.2|8505.3|8517.2|8505.3|8516.5|8504.6|29
1689110100000|2023-07-11 21:15:00|8517.3|8505.4|8518|8506.1|8518.7|8506.8|8517.1|8505.2|60
1689110400000|2023-07-11 21:20:00|8517.9|8506|8517.6|8506.3|8518|8506.3|8517.5|8505.7|30
1689110700000|2023-07-11 21:25:00|8517.9|8506.2|8517.5|8506.6|8518.4|8506.7|8517.3|8506.1|18
1689111000000|2023-07-11 21:30:00|8517.6|8506.5|8518.8|8507|8518.8|8507.1|8517.5|8505.8|72
1689111300000|2023-07-11 21:35:00|8518.7|8507.3|8519.2|8507.5|8519.3|8507.5|8518.7|8507.1|30
1689111600000|2023-07-11 21:40:00|8519.1|8507.4|8517.8|8507|8519.1|8507.9|8517.5|8506.6|54
1689111900000|2023-07-11 21:45:00|8517.7|8507.4|8517.5|8507.4|8518.1|8507.8|8517.4|8507.3|79
1689112200000|2023-07-11 21:50:00|8517.6|8507.5|8518.3|8506.4|8518.6|8507.5|8516.4|8505.5|169
1689112500000|2023-07-11 21:55:00|8518.4|8506.5|8517.2|8508|8518.6|8508.7|8516.5|8506.2|407
1689112800000|2023-07-11 22:00:00|8517|8508.5|8515.1|8512|8518.5|8512.5|8514.5|8508.1|198
1689113100000|2023-07-11 22:05:00|8514.7|8512.5|8514.3|8512.8|8514.8|8513|8514|8512.2|32
1689113400000|2023-07-11 22:10:00|8514.5|8513|8514.5|8513|8514.7|8513.2|8514.1|8512.6|59
1689113700000|2023-07-11 22:15:00|8514.4|8512.9|8514.1|8512.6|8514.4|8512.9|8513.7|8512.2|44
1689114000000|2023-07-11 22:20:00|8514.4|8512.9|8514.4|8512.9|8514.6|8513.1|8514.4|8512.9|15
1689114300000|2023-07-11 22:25:00|8514.5|8513|8514.4|8512.9|8514.5|8513|8514.2|8512.7|24
1689114600000|2023-07-11 22:30:00|8514.5|8513|8514.3|8512.8|8514.5|8513|8514.1|8512.6|34
1689114900000|2023-07-11 22:35:00|8514.2|8512.7|8514.3|8512.8|8514.7|8513.2|8514.1|8512.6|36
1689115200000|2023-07-11 22:40:00|8514.4|8512.9|8514.1|8512.6|8514.4|8512.9|8513.8|8512.3|27
1689115500000|2023-07-11 22:45:00|8514.2|8512.7|8514.1|8512.6|8514.4|8512.9|8514|8512.5|18
1689115800000|2023-07-11 22:50:00|8514|8512.5|8512.5|8511|8514.5|8513|8512.2|8510.7|68
1689116100000|2023-07-11 22:55:00|8512.6|8511.1|8513.7|8512.2|8514.3|8512.8|8512|8510.5|63
1689116400000|2023-07-11 23:00:00|8513.1|8511.6|8512.4|8510.9|8513.5|8512|8512.3|8510.8|52
1689116700000|2023-07-11 23:05:00|8512.5|8511|8512.9|8511.4|8512.9|8511.4|8512.4|8510.9|17
1689117000000|2023-07-11 23:10:00|8512.8|8511.3|8513.3|8511.8|8513.5|8512.1|8512.8|8511.3|21
1689117300000|2023-07-11 23:15:00|8512.9|8512|8513.9|8512.4|8514|8512.5|8512.9|8511.6|26
1689117600000|2023-07-11 23:20:00|8513.8|8512.3|8512|8510.5|8513.9|8512.4|8511.9|8510.4|50
1689117900000|2023-07-11 23:25:00|8511.9|8510.4|8512.2|8511.3|8512.8|8511.7|8511.3|8510.4|50
1689118200000|2023-07-11 23:30:00|8512.3|8511.4|8513|8511.5|8513.5|8512.1|8512.3|8511.3|40
1689118500000|2023-07-11 23:35:00|8512.9|8511.4|8513.1|8512.2|8513.3|8512.2|8512.8|8511.3|24
1689118800000|2023-07-11 23:40:00|8513.4|8511.9|8513.3|8512.4|8513.6|8512.6|8512.9|8511.8|43
1689119100000|2023-07-11 23:45:00|8513.2|8512.3|8514.8|8513.9|8515|8513.9|8513.1|8512.2|64
1689119400000|2023-07-11 23:50:00|8514.7|8513.8|8515.2|8513.7|8515.3|8513.9|8514.4|8513.5|60
1689119700000|2023-07-11 23:55:00|8515.3|8513.8|8516.1|8514.6|8516.3|8514.9|8515.2|8513.7|56
1689120000000|2023-07-12 00:00:00|8516.2|8514.7|8515.5|8514.6|8516.5|8515.1|8515.2|8513.7|90
1689120300000|2023-07-12 00:05:00|8515.4|8514.5|8515.2|8514.3|8516|8515.1|8515.2|8514|73
1689120600000|2023-07-12 00:10:00|8515.1|8514.2|8515.9|8514.4|8516.1|8515|8515|8513.8|99
1689120900000|2023-07-12 00:15:00|8515.8|8514.3|8515|8513.5|8515.8|8514.6|8514.4|8513.2|105
1689121200000|2023-07-12 00:20:00|8514.8|8513.9|8515.1|8514.2|8515.6|8514.2|8514.2|8512.7|87
1689121500000|2023-07-12 00:25:00|8515|8514.1|8513.5|8512.6|8515.5|8514.4|8513.3|8512.4|136
1689121800000|2023-07-12 00:30:00|8513.6|8512.7|8512.7|8511.8|8514.4|8513.3|8512.2|8510.7|147
1689122100000|2023-07-12 00:35:00|8512.8|8511.9|8511.5|8510|8513.1|8511.9|8511.4|8509.9|157
1689122400000|2023-07-12 00:40:00|8511.6|8510.1|8510.1|8509.2|8511.6|8510.1|8508.5|8507|168
1689122700000|2023-07-12 00:45:00|8510|8509.1|8510.7|8509.8|8511.2|8510|8509.8|8508.5|143
1689123000000|2023-07-12 00:50:00|8510.8|8509.9|8511.8|8510.9|8511.9|8511|8510.1|8508.8|154
1689123300000|2023-07-12 00:55:00|8512|8511.1|8511.1|8510.2|8512|8511.1|8510.3|8509.4|112
1689123600000|2023-07-12 01:00:00|8511|8510.1|8510|8508.5|8511.7|8510.8|8508.9|8507.7|148
1689123900000|2023-07-12 01:05:00|8510.1|8508.6|8510.3|8508.8|8510.7|8509.5|8509.4|8508|100
1689124200000|2023-07-12 01:10:00|8510.4|8508.9|8510.2|8509.3|8511.7|8510.2|8510.1|8508.7|159
1689124500000|2023-07-12 01:15:00|8510.1|8509.2|8508.9|8508|8511|8509.6|8508.9|8508|135
1689124800000|2023-07-12 01:20:00|8509|8508.1|8509.5|8508.6|8510.1|8509|8509|8508.1|100
1689125100000|2023-07-12 01:25:00|8509.6|8508.7|8509|8507.5|8510.1|8509|8508.9|8507.4|123
1689125400000|2023-07-12 01:30:00|8508.9|8507.4|8508.4|8507.5|8509.2|8508.2|8508.3|8507.1|85
1689125700000|2023-07-12 01:35:00|8508.5|8507.6|8509.7|8508.8|8510.2|8509|8508.2|8506.7|112
1689126000000|2023-07-12 01:40:00|8509.6|8508.7|8508.5|8507|8510|8508.7|8508.2|8506.7|124
1689126300000|2023-07-12 01:45:00|8508.4|8506.9|8510|8508.5|8510.1|8508.6|8508.4|8506.9|87
1689126600000|2023-07-12 01:50:00|8510.2|8508.7|8509.5|8508|8510.4|8509|8509.5|8508|87
1689126900000|2023-07-12 01:55:00|8509.6|8508.1|8509.1|8507.6|8509.7|8508.2|8508.2|8506.7|82
1689127200000|2023-07-12 02:00:00|8509.2|8507.7|8509.4|8507.9|8509.9|8508.8|8508.3|8506.8|155
1689127500000|2023-07-12 02:05:00|8509.6|8508.1|8509.5|8508.6|8510.4|8509.3|8509.4|8508|107
1689127800000|2023-07-12 02:10:00|8509.6|8508.7|8509.7|8508.2|8510.5|8509.6|8509.5|8508|73
1689128100000|2023-07-12 02:15:00|8509.6|8508.1|8509|8507.5|8509.8|8508.6|8508.8|8507.5|79
1689128400000|2023-07-12 02:20:00|8508.9|8507.4|8507.6|8506.7|8509|8507.7|8507.4|8506.5|85
1689128700000|2023-07-12 02:25:00|8507.5|8506.6|8507.9|8506.4|8508.5|8507.1|8507.5|8506.3|63
1689129000000|2023-07-12 02:30:00|8507.6|8506.7|8507|8505.5|8507.9|8506.7|8506.5|8505|103
1689129300000|2023-07-12 02:35:00|8506.9|8505.4|8508.5|8507|8509|8507.7|8506.9|8505.4|113
1689129600000|2023-07-12 02:40:00|8508.6|8507.1|8509.6|8508.1|8510.2|8508.8|8508.6|8507.1|85
1689129900000|2023-07-12 02:45:00|8509.7|8508.2|8509.4|8508.5|8510.1|8509.1|8509.4|8507.9|86
1689130200000|2023-07-12 02:50:00|8509.5|8508.6|8510.2|8508.7|8510.3|8508.8|8508.9|8508|43
1689130500000|2023-07-12 02:55:00|8510.3|8508.8|8509.8|8508.9|8510.4|8509.1|8509.4|8508.5|59
1689130800000|2023-07-12 03:00:00|8509.7|8508.8|8509.8|8508.9|8510.3|8509.4|8509.6|8508.7|51
1689131100000|2023-07-12 03:05:00|8509.9|8509|8511|8510.1|8511.2|8510.3|8509.8|8508.9|63
1689131400000|2023-07-12 03:10:00|8510.9|8510|8511.4|8510.5|8511.5|8510.6|8510.9|8510|47
1689131700000|2023-07-12 03:15:00|8511.5|8510.6|8512|8511.1|8512.1|8511.2|8511|8510.1|62
1689132000000|2023-07-12 03:20:00|8512.1|8511.2|8511.4|8510.5|8512.2|8511.3|8511.4|8510.5|26
1689132300000|2023-07-12 03:25:00|8511.5|8510.6|8511.5|8510.6|8511.7|8510.8|8510.8|8509.9|55
1689132600000|2023-07-12 03:30:00|8511.6|8510.7|8510.9|8510|8511.8|8510.9|8510.7|8509.8|60
1689132900000|2023-07-12 03:35:00|8511|8510.1|8511.1|8510.2|8511.1|8510.2|8510.4|8509.1|50
1689133200000|2023-07-12 03:40:00|8510.9|8510|8510.6|8509.1|8511.3|8510.3|8510.3|8508.8|94
1689133500000|2023-07-12 03:45:00|8510.7|8509.2|8510.5|8509.6|8511.2|8510.3|8510.4|8509.2|55
1689133800000|2023-07-12 03:50:00|8510.4|8509.5|8509.6|8508.7|8510.7|8509.5|8509.4|8508.3|46
1689134100000|2023-07-12 03:55:00|8509.5|8508.6|8511.3|8510.4|8511.3|8510.4|8509.4|8508.4|50
1689134400000|2023-07-12 04:00:00|8511.4|8510.5|8513.4|8512.5|8514.1|8512.9|8511.4|8510.5|84
1689134700000|2023-07-12 04:05:00|8513.3|8512.4|8513.1|8511.6|8514.4|8513.5|8512.3|8511.3|89
1689135000000|2023-07-12 04:10:00|8512.9|8511.4|8512.7|8511.8|8513.2|8512.3|8512.5|8511.3|59
1689135300000|2023-07-12 04:15:00|8512.6|8511.7|8511.4|8510.5|8512.8|8511.9|8511.4|8510.5|61
1689135600000|2023-07-12 04:20:00|8511.5|8510.6|8511|8510.1|8511.6|8510.6|8510.8|8509.9|42
1689135900000|2023-07-12 04:25:00|8511.1|8510.2|8510.9|8510|8511.3|8510.4|8510.9|8510|33
1689136200000|2023-07-12 04:30:00|8511|8510.1|8511.3|8510.4|8511.4|8510.5|8510.7|8509.7|49
1689136500000|2023-07-12 04:35:00|8511.2|8510.3|8511.4|8510.5|8511.7|8510.5|8511|8509.9|43
1689136800000|2023-07-12 04:40:00|8511.5|8510.6|8511.6|8510.1|8511.7|8510.6|8510.9|8509.9|52
1689137100000|2023-07-12 04:45:00|8511.7|8510.2|8512|8511.1|8512.1|8511.2|8511.3|8510.1|57
1689137400000|2023-07-12 04:50:00|8511.9|8511|8512.3|8511.4|8512.4|8511.5|8511.7|8510.8|41
1689137700000|2023-07-12 04:55:00|8512.2|8511.3|8511.8|8510.9|8512.4|8511.5|8511.5|8510.6|84
1689138000000|2023-07-12 05:00:00|8511.7|8510.8|8510.7|8509.8|8511.7|8510.8|8509.9|8509|90
1689138300000|2023-07-12 05:05:00|8510.8|8509.9|8511.4|8510.5|8511.8|8510.9|8510.6|8509.7|55
1689138600000|2023-07-12 05:10:00|8511.5|8510.6|8511.7|8510.8|8511.7|8510.8|8510.9|8510|57
1689138900000|2023-07-12 05:15:00|8511.6|8510.7|8513|8512.1|8513|8512.1|8511.5|8510.6|67
1689139200000|2023-07-12 05:20:00|8512.9|8512|8514.3|8513.4|8514.4|8513.5|8512.7|8511.8|86
1689139500000|2023-07-12 05:25:00|8514.2|8513.3|8514.6|8513.7|8515.7|8514.2|8514.1|8513.2|111
1689139800000|2023-07-12 05:30:00|8514.5|8513.6|8514.8|8513.3|8515|8514|8514.1|8513.2|116
1689140100000|2023-07-12 05:35:00|8514.7|8513.2|8514.5|8513.6|8514.8|8513.9|8514.1|8513.1|76
1689140400000|2023-07-12 05:40:00|8514.4|8513.5|8512.7|8511.2|8514.6|8513.7|8512.5|8511.2|86
1689140700000|2023-07-12 05:45:00|8512.8|8511.3|8511.2|8510.3|8512.8|8511.7|8510.6|8509.7|97
1689141000000|2023-07-12 05:50:00|8511.3|8510.4|8513.7|8512.8|8513.9|8513|8511.3|8510.4|77
1689141300000|2023-07-12 05:55:00|8513.6|8512.7|8511.8|8510.3|8513.7|8512.8|8511.5|8510.1|123
1689141600000|2023-07-12 06:00:00|8511.7|8510.2|8513.5|8512.6|8514.4|8513.5|8510.9|8509.5|200
1689141900000|2023-07-12 06:05:00|8513.4|8512.5|8512.2|8511.3|8513.6|8512.7|8512|8511.1|155
1689142200000|2023-07-12 06:10:00|8512.3|8511.4|8511.4|8510.5|8512.6|8511.7|8510.5|8509.6|136
1689142500000|2023-07-12 06:15:00|8511.7|8510.8|8512.4|8511.5|8512.5|8511.6|8510.7|8509.8|104
1689142800000|2023-07-12 06:20:00|8512.5|8511.6|8512.2|8511.3|8514|8513.1|8511.7|8510.8|134
1689143100000|2023-07-12 06:25:00|8512.1|8511.2|8510.5|8509.6|8512.6|8511.7|8510.3|8509.4|133
1689143400000|2023-07-12 06:30:00|8510.4|8509.5|8508.6|8507.7|8510.6|8509.7|8508.5|8507.6|113
1689143700000|2023-07-12 06:35:00|8508.7|8507.8|8510.6|8509.7|8510.6|8509.7|8508|8507.1|146
1689144000000|2023-07-12 06:40:00|8510.5|8509.6|8512|8511.1|8513.4|8512.5|8510.2|8509.3|143
1689144300000|2023-07-12 06:45:00|8512.1|8511.2|8510.7|8509.8|8514.2|8513.3|8510.4|8509.5|185
1689144600000|2023-07-12 06:50:00|8511|8510.1|8510.1|8509.2|8511.8|8510.9|8509.5|8508.6|179
1689144900000|2023-07-12 06:55:00|8510|8509.1|8516.4|8514.9|8516.8|8515.3|8509.9|8509|271
1689145200000|2023-07-12 07:00:00|8516.5|8515|8514.4|8513.5|8518.9|8517.9|8514.3|8513.3|250
1689145500000|2023-07-12 07:05:00|8514.3|8513.4|8520.3|8519.4|8520.4|8519.5|8514.1|8513.2|212
1689145800000|2023-07-12 07:10:00|8520.4|8519.5|8516.2|8515.3|8520.7|8519.8|8515.9|8515|163
1689146100000|2023-07-12 07:15:00|8516.1|8515.2|8513.5|8512.6|8516.9|8516|8513.5|8512.6|165
1689146400000|2023-07-12 07:20:00|8513.4|8512.5|8514.3|8513.4|8514.9|8514|8513.3|8512.4|157
1689146700000|2023-07-12 07:25:00|8514.4|8513.5|8518.3|8517.4|8519.2|8518.2|8514.4|8513.5|200
1689147000000|2023-07-12 07:30:00|8518.5|8517.6|8522.5|8521.6|8522.5|8521.6|8518.1|8517.2|185
1689147300000|2023-07-12 07:35:00|8523.1|8522.7|8520.8|8519.9|8524.3|8523.3|8519.4|8518.5|207
1689147600000|2023-07-12 07:40:00|8521|8520.1|8520.2|8519.3|8521.9|8521|8518.8|8517.9|186
1689147900000|2023-07-12 07:45:00|8520.1|8519.2|8520.9|8520|8522.6|8521.7|8519.9|8519|167
1689148200000|2023-07-12 07:50:00|8520.8|8519.9|8520.2|8519.3|8521.7|8520.8|8519.9|8519|154
1689148500000|2023-07-12 07:55:00|8520.1|8519.2|8522.1|8521.2|8522.1|8521.2|8519.9|8519|176
1689148800000|2023-07-12 08:00:00|8522.2|8521.3|8524.8|8523.9|8524.9|8524|8520.6|8519.7|243
1689149100000|2023-07-12 08:05:00|8524.7|8523.8|8523.1|8522.2|8525.1|8524.2|8522.9|8522|213
1689149400000|2023-07-12 08:10:00|8523|8522.1|8522.2|8521.3|8524.5|8523.6|8522.1|8521.2|92
1689149700000|2023-07-12 08:15:00|8522.1|8521.2|8523|8522.1|8523|8522.1|8520.9|8520|138
1689150000000|2023-07-12 08:20:00|8523.2|8522.3|8523.8|8522.9|8525|8524.1|8522.7|8521.8|108
1689150300000|2023-07-12 08:25:00|8523.7|8522.8|8521.9|8521|8523.9|8523|8521.6|8520.7|128
1689150600000|2023-07-12 08:30:00|8522.2|8520.7|8519.2|8518.3|8522.7|8521.8|8518.8|8517.9|172
1689150900000|2023-07-12 08:35:00|8519.3|8518.4|8518.4|8517.5|8519.4|8518.5|8517.9|8517|137
1689151200000|2023-07-12 08:40:00|8518.5|8517.6|8521.8|8520.9|8522.1|8521.2|8518.5|8517.6|126
1689151500000|2023-07-12 08:45:00|8521.7|8520.8|8523|8522.1|8523.5|8522.6|8521.1|8520.2|137
1689151800000|2023-07-12 08:50:00|8522.8|8521.9|8522.2|8521.3|8523.8|8522.9|8521.7|8520.8|149
1689152100000|2023-07-12 08:55:00|8522.3|8521.4|8523.5|8522.6|8524.5|8523.6|8521.3|8520.4|173
1689152400000|2023-07-12 09:00:00|8523.4|8522.5|8524.4|8523.5|8524.7|8523.8|8521.3|8520.1|205
1689152700000|2023-07-12 09:05:00|8524.3|8523.4|8525.4|8524.5|8527.2|8526.3|8524|8523.1|195
1689153000000|2023-07-12 09:10:00|8525.6|8524.7|8528.1|8527.2|8529.2|8528.3|8524.8|8523.9|171
1689153300000|2023-07-12 09:15:00|8528|8527.1|8527.3|8526.4|8529.7|8528.8|8526.9|8526|203
1689153600000|2023-07-12 09:20:00|8527.2|8526.3|8525.3|8524.4|8527.2|8526.3|8524.4|8523.5|147
1689153900000|2023-07-12 09:25:00|8525.4|8524.5|8526.4|8524.9|8526.4|8525.4|8525.1|8523.7|119
1689154200000|2023-07-12 09:30:00|8526.7|8525.2|8526.2|8525.3|8527|8525.6|8523.9|8523|182
1689154500000|2023-07-12 09:35:00|8526.1|8525.2|8527.2|8526.3|8527.9|8527|8526.1|8525.2|116
1689154800000|2023-07-12 09:40:00|8527.3|8526.4|8529.8|8528.9|8530.2|8529.3|8527.3|8526.4|145
1689155100000|2023-07-12 09:45:00|8529.7|8528.8|8530.4|8529.5|8530.8|8529.8|8528.6|8527.7|115
1689155400000|2023-07-12 09:50:00|8530.3|8529.4|8531.1|8530.2|8532.1|8531.2|8530.1|8529.2|150
1689155700000|2023-07-12 09:55:00|8531|8530.1|8527.6|8526.7|8531.1|8530.2|8527.2|8526.3|176
1689156000000|2023-07-12 10:00:00|8527.5|8526.6|8528.3|8527.4|8528.7|8527.8|8527.2|8526.3|174
1689156300000|2023-07-12 10:05:00|8528.4|8527.5|8530.3|8529.4|8531.3|8530.4|8527.9|8527|188
1689156600000|2023-07-12 10:10:00|8530.4|8529.5|8532.2|8531.3|8532.6|8531.7|8530.2|8529.3|110
1689156900000|2023-07-12 10:15:00|8532.3|8531.4|8531.3|8530.4|8532.3|8531.4|8530.9|8530|95
1689157200000|2023-07-12 10:20:00|8531.5|8530.6|8530.4|8529.5|8533.1|8532.2|8530.2|8529.3|105
1689157500000|2023-07-12 10:25:00|8530.5|8529.6|8529.3|8528.4|8530.7|8529.8|8528.4|8527.5|101
1689157800000|2023-07-12 10:30:00|8529.4|8528.5|8530|8529.1|8530.7|8529.8|8528.7|8527.8|115
1689158100000|2023-07-12 10:35:00|8530.1|8529.2|8529.9|8529|8530.1|8529.2|8528|8527.1|149
1689158400000|2023-07-12 10:40:00|8529.7|8528.8|8527.6|8526.7|8530.4|8529.5|8526.5|8525.6|145
1689158700000|2023-07-12 10:45:00|8527.5|8526.6|8528.1|8527.2|8529.8|8528.9|8527.5|8526.6|107
1689159000000|2023-07-12 10:50:00|8528.2|8527.3|8528.9|8528|8529.9|8529|8527.3|8526.4|142
1689159300000|2023-07-12 10:55:00|8529|8528.1|8534.2|8532.7|8534.3|8532.8|8528.9|8528|109
1689159600000|2023-07-12 11:00:00|8534.1|8532.6|8530.2|8529.3|8534.5|8533.4|8528.8|8527.9|181
1689159900000|2023-07-12 11:05:00|8530.4|8529.5|8529.6|8528.7|8530.6|8529.7|8527.4|8526.5|167
1689160200000|2023-07-12 11:10:00|8529.5|8528.6|8529.6|8528.7|8529.9|8529|8528.4|8527.5|110
1689160500000|2023-07-12 11:15:00|8529.7|8528.8|8532.6|8531.7|8532.6|8531.7|8529.6|8528.7|124
1689160800000|2023-07-12 11:20:00|8532.7|8531.8|8534|8533.1|8534.5|8533.6|8532.6|8531.7|127
1689161100000|2023-07-12 11:25:00|8534.1|8533.2|8534.1|8533.2|8534.9|8534|8532.9|8532|147
1689161400000|2023-07-12 11:30:00|8534.2|8533.3|8534.4|8533.5|8534.5|8533.6|8531.6|8530.7|128
1689161700000|2023-07-12 11:35:00|8534.2|8533.3|8535|8534.1|8535.7|8534.8|8533.8|8532.9|158
1689162000000|2023-07-12 11:40:00|8534.9|8534|8536.4|8535.5|8536.4|8535.5|8533.4|8532.5|175
1689162300000|2023-07-12 11:45:00|8536.3|8535.4|8536.6|8535.7|8536.8|8535.9|8534.9|8534|132
1689162600000|2023-07-12 11:50:00|8536.7|8535.8|8535.4|8534.5|8538.4|8537.5|8535.4|8534.5|196
1689162900000|2023-07-12 11:55:00|8535.5|8534.6|8531.9|8531|8535.9|8535|8530.9|8530|220
1689163200000|2023-07-12 12:00:00|8532.1|8531.2|8535.6|8534.7|8536|8535.1|8531.4|8530.5|175
1689163500000|2023-07-12 12:05:00|8535.5|8534.6|8538|8537.1|8538.5|8537.6|8535|8534.1|158
1689163800000|2023-07-12 12:10:00|8537.9|8537|8541.4|8540.5|8542.8|8541.9|8537.5|8536.6|254
1689164100000|2023-07-12 12:15:00|8541.3|8540.4|8538.6|8537.7|8542.9|8542|8538|8537.1|264
1689164400000|2023-07-12 12:20:00|8538.4|8537.5|8538.6|8537.1|8542.4|8541.5|8537.6|8536.7|301
1689164700000|2023-07-12 12:25:00|8538.8|8537.3|8536.6|8525.6|8540.6|8537.5|8535.5|8524.9|576
1689165000000|2023-07-12 12:30:00|8536.3|8525.3|8536.1|8534.6|8546.3|8538.4|8529|8518|1430
1689165300000|2023-07-12 12:35:00|8536|8534.5|8535.7|8534.8|8537.1|8536.2|8530.3|8528.8|770
1689165600000|2023-07-12 12:40:00|8535.8|8534.9|8537.5|8536.6|8538.8|8537.9|8534.9|8534|644
1689165900000|2023-07-12 12:45:00|8537.4|8536.5|8537.4|8536.5|8537.9|8537|8535.8|8534.9|542
1689166200000|2023-07-12 12:50:00|8537.5|8536.6|8536.8|8535.9|8540|8539.1|8535.7|8534.8|617
1689166500000|2023-07-12 12:55:00|8536.6|8535.7|8540.8|8539.9|8542.7|8541.8|8536.5|8535.6|435
1689166800000|2023-07-12 13:00:00|8540.7|8539.8|8541.5|8540.6|8541.6|8540.7|8538.5|8537.6|433
1689167100000|2023-07-12 13:05:00|8541.6|8540.7|8537.7|8536.8|8542.8|8541.9|8536.3|8535.4|441
1689167400000|2023-07-12 13:10:00|8537.8|8536.9|8535.4|8534.5|8538.8|8537.9|8534.5|8533.6|395
1689167700000|2023-07-12 13:15:00|8535.5|8534.6|8535.7|8534.8|8537.8|8536.9|8534.5|8533.6|434
1689168000000|2023-07-12 13:20:00|8535.8|8534.9|8534.6|8533.7|8535.9|8535|8532.4|8531.5|342
1689168300000|2023-07-12 13:25:00|8534.4|8533.5|8532|8531.1|8535.1|8534.2|8531.9|8530.9|305
1689168600000|2023-07-12 13:30:00|8532.1|8531.2|8535.2|8534.3|8536.1|8535.2|8532|8530.9|454
1689168900000|2023-07-12 13:35:00|8535.3|8534.4|8538.3|8537.4|8538.3|8537.4|8534.2|8533.3|424
1689169200000|2023-07-12 13:40:00|8538.2|8537.3|8538.1|8537.2|8538.5|8537.6|8533.9|8533|437
1689169500000|2023-07-12 13:45:00|8538.2|8537.3|8540.2|8539.3|8541|8540.1|8538.1|8537.2|363
1689169800000|2023-07-12 13:50:00|8540.4|8539.5|8541.1|8540.2|8542.4|8541.4|8536.8|8535.9|434
1689170100000|2023-07-12 13:55:00|8541|8540.1|8542.9|8542|8543.1|8542.2|8539.8|8538.9|335
1689170400000|2023-07-12 14:00:00|8543|8542.1|8543.4|8542.5|8545.4|8544.5|8540.5|8539.6|426
1689170700000|2023-07-12 14:05:00|8543.5|8542.6|8544.3|8543.4|8545.6|8544.7|8541.2|8540.3|446
1689171000000|2023-07-12 14:10:00|8544.1|8543.2|8549.2|8548.3|8550|8549.1|8543.3|8542.4|437
1689171300000|2023-07-12 14:15:00|8549.3|8548.4|8548.6|8547.7|8551.5|8550.6|8547.4|8546.5|394
1689171600000|2023-07-12 14:20:00|8548.5|8547.6|8549.6|8548.7|8550.9|8550|8547.9|8547|362
1689171900000|2023-07-12 14:25:00|8549.7|8548.8|8550.2|8549.3|8551.5|8550.6|8548.5|8547.6|319
1689172200000|2023-07-12 14:30:00|8550|8549.1|8549.1|8548.2|8550.3|8549.4|8547|8546.1|319
1689172500000|2023-07-12 14:35:00|8549|8548.1|8551.7|8550.2|8551.7|8550.2|8547.8|8546.9|307
1689172800000|2023-07-12 14:40:00|8551.4|8550.5|8552.9|8552|8553.1|8552.2|8550.9|8550|251
1689173100000|2023-07-12 14:45:00|8552.8|8551.9|8553.4|8552.5|8554.5|8553.6|8552.7|8551.8|278
1689173400000|2023-07-12 14:50:00|8553.3|8552.4|8556.3|8555.4|8556.6|8555.7|8551.9|8551|299
1689173700000|2023-07-12 14:55:00|8556.2|8555.3|8556.8|8555.9|8558.8|8557.9|8555.5|8554.6|410
1689174000000|2023-07-12 15:00:00|8556.7|8555.8|8557|8556.1|8557.9|8557|8556.1|8555.2|370
1689174300000|2023-07-12 15:05:00|8557.1|8556.2|8556.6|8555.7|8557.3|8556.4|8555.3|8554.4|268
1689174600000|2023-07-12 15:10:00|8556.5|8555.6|8558.9|8558|8559.3|8558.4|8556.3|8555.4|190
1689174900000|2023-07-12 15:15:00|8559|8558.1|8559|8558.1|8560|8559.1|8558.2|8557.3|236
1689175200000|2023-07-12 15:20:00|8558.9|8558|8560.1|8559.2|8560.7|8559.8|8558.9|8558|139
1689175500000|2023-07-12 15:25:00|8560.2|8559.3|8561|8560.1|8561.3|8560.4|8559.9|8559|189
1689175800000|2023-07-12 15:30:00|8560.9|8560|8559.6|8558.7|8562|8561.1|8559.4|8558.5|189
1689176100000|2023-07-12 15:35:00|8559.5|8558.6|8562.2|8561.3|8562.4|8561.5|8559.5|8558.6|167
1689176400000|2023-07-12 15:40:00|8562.3|8561.4|8563.3|8562.4|8564.3|8563.4|8562.1|8561.2|229
1689176700000|2023-07-12 15:45:00|8563.4|8562.5|8560.4|8559.5|8564|8563.1|8560.1|8559.2|185
1689177000000|2023-07-12 15:50:00|8560.5|8559.6|8564.1|8563.2|8564.5|8563.6|8560.1|8559.2|156
1689177300000|2023-07-12 15:55:00|8564.2|8563.3|8562.2|8561.3|8564.5|8563.6|8561.7|8560.8|206
1689177600000|2023-07-12 16:00:00|8562.3|8561.4|8562.1|8561.2|8563.1|8562.2|8560.4|8559.5|183
1689177900000|2023-07-12 16:05:00|8562|8561.1|8564.3|8563.4|8565|8564.1|8562|8561.1|145
1689178200000|2023-07-12 16:10:00|8564.2|8563.3|8563.6|8562.7|8566.2|8565.3|8563|8562.1|199
1689178500000|2023-07-12 16:15:00|8563.5|8562.6|8564.4|8563.5|8565.6|8564.7|8562.6|8561.7|179
1689178800000|2023-07-12 16:20:00|8564.5|8563.6|8566.1|8565.2|8566.4|8565.5|8564.4|8563.5|117
1689179100000|2023-07-12 16:25:00|8566.2|8565.3|8567.8|8566.9|8568.1|8567.2|8565.4|8564.5|183
1689179400000|2023-07-12 16:30:00|8567.9|8567|8566.8|8565.9|8568.6|8567.7|8565.3|8564.4|189
1689179700000|2023-07-12 16:35:00|8566.7|8565.8|8563.8|8562.9|8566.7|8565.8|8563.7|8562.8|209
1689180000000|2023-07-12 16:40:00|8563.7|8562.8|8562.9|8562|8564|8563.1|8562.1|8561.2|158
1689180300000|2023-07-12 16:45:00|8563|8562.1|8564.8|8563.9|8565.4|8564.5|8562.8|8561.9|151
1689180600000|2023-07-12 16:50:00|8564.7|8563.8|8564.6|8563.7|8565|8564.1|8564|8563.1|121
1689180900000|2023-07-12 16:55:00|8564.4|8563.5|8566|8565.1|8566.1|8565.2|8564.1|8563.2|168
1689181200000|2023-07-12 17:00:00|8565.9|8565|8566.3|8565.4|8566.6|8565.7|8565.3|8564.4|155
1689181500000|2023-07-12 17:05:00|8566.4|8565.5|8567.8|8566.9|8568|8567.1|8566.4|8565.5|124
1689181800000|2023-07-12 17:10:00|8568|8567.1|8567.4|8566.5|8568.8|8567.9|8567.3|8566.4|144
1689182100000|2023-07-12 17:15:00|8567.3|8566.4|8566.3|8565.4|8567.4|8566.5|8565.4|8564.5|123
1689182400000|2023-07-12 17:20:00|8566.4|8565.5|8567|8565.5|8567.1|8566|8566|8565.1|114
1689182700000|2023-07-12 17:25:00|8567.1|8565.6|8567.5|8566.6|8567.5|8566.6|8565.4|8564.5|164
1689183000000|2023-07-12 17:30:00|8567.4|8566.5|8567.7|8566.8|8567.8|8566.9|8565.6|8564.7|126
1689183300000|2023-07-12 17:35:00|8567.8|8566.9|8571.1|8570.2|8571.2|8570.3|8567.6|8566.7|121
1689183600000|2023-07-12 17:40:00|8571.2|8570.3|8573.3|8572.4|8574.1|8573.2|8570.9|8570|110
1689183900000|2023-07-12 17:45:00|8573.2|8572.3|8574.1|8573.2|8574.1|8573.2|8572.6|8571.7|78
1689184200000|2023-07-12 17:50:00|8574|8573.1|8574.2|8573.3|8574.3|8573.4|8573.2|8572.3|91
1689184500000|2023-07-12 17:55:00|8574.1|8573.2|8575|8573.5|8575.6|8574.7|8574|8573.1|101
1689184800000|2023-07-12 18:00:00|8575.1|8573.6|8574.5|8573.6|8575.9|8575|8573.9|8572.5|136
1689185100000|2023-07-12 18:05:00|8574.4|8573.5|8574.7|8573.8|8575|8574.1|8574|8573.1|70
1689185400000|2023-07-12 18:10:00|8574.8|8573.9|8573.6|8572.7|8574.8|8573.9|8573.3|8572.4|103
1689185700000|2023-07-12 18:15:00|8573.7|8572.8|8573.2|8572.3|8573.7|8572.8|8573|8572.1|100
1689186000000|2023-07-12 18:20:00|8573.3|8572.4|8573.3|8572.4|8573.5|8572.6|8572.5|8571.6|86
1689186300000|2023-07-12 18:25:00|8573.2|8572.3|8573.7|8572.8|8574.1|8573.2|8573.2|8572.3|62
1689186600000|2023-07-12 18:30:00|8573.8|8572.9|8573.2|8572.3|8574.2|8573.3|8573.1|8572.2|76
1689186900000|2023-07-12 18:35:00|8573.1|8572.2|8574.2|8573.3|8574.6|8573.7|8573|8572.1|97
1689187200000|2023-07-12 18:40:00|8574.5|8573.6|8573.7|8572.8|8575.1|8574.2|8573.7|8572.8|132
1689187500000|2023-07-12 18:45:00|8573.8|8572.9|8573.3|8572.4|8573.8|8572.9|8572.8|8571.9|84
1689187800000|2023-07-12 18:50:00|8573.2|8572.3|8573.3|8572.4|8573.6|8572.7|8572.8|8571.9|65
1689188100000|2023-07-12 18:55:00|8573.5|8572.6|8572.8|8571.9|8573.6|8572.7|8572.5|8571.6|160
1689188400000|2023-07-12 19:00:00|8572.5|8571.6|8572.3|8571.4|8573.3|8572.4|8571.9|8571|153
1689188700000|2023-07-12 19:05:00|8572.2|8571.3|8572.1|8571.2|8573.1|8572.2|8572|8571.1|116
1689189000000|2023-07-12 19:10:00|8572|8571.1|8572.6|8571.7|8573.1|8572.2|8572|8570.9|97
1689189300000|2023-07-12 19:15:00|8572.7|8571.8|8572|8571.1|8573.1|8572.2|8571.6|8570.6|116
1689189600000|2023-07-12 19:20:00|8572.1|8571.2|8572.4|8571.5|8572.5|8571.6|8571.5|8570.6|105
1689189900000|2023-07-12 19:25:00|8572.7|8571.8|8572.8|8571.9|8573.3|8572.4|8572.5|8571.3|82
1689190200000|2023-07-12 19:30:00|8572.7|8571.8|8573|8572.1|8573|8572.1|8572.5|8571.6|63
1689190500000|2023-07-12 19:35:00|8572.9|8572|8573.6|8572.7|8573.7|8572.8|8572.7|8571.8|84
1689190800000|2023-07-12 19:40:00|8573.7|8572.8|8574.5|8573.6|8574.9|8574|8573.5|8572.6|79
1689191100000|2023-07-12 19:45:00|8574.3|8573.4|8573.5|8572.6|8574.5|8573.6|8573.3|8572.4|75
1689191400000|2023-07-12 19:50:00|8573.6|8572.7|8572.8|8571.9|8573.7|8572.8|8572.8|8571.9|102
1689191700000|2023-07-12 19:55:00|8572.9|8572|8572.1|8571.2|8573.3|8572.4|8571.9|8571|110
1689192000000|2023-07-12 20:00:00|8572.2|8571.3|8572.8|8571.9|8572.9|8572|8571.5|8570.6|69
1689192300000|2023-07-12 20:05:00|8572.9|8572|8572.8|8571.9|8573.3|8572.2|8572.7|8571.3|59
1689192600000|2023-07-12 20:10:00|8572.9|8572|8571.7|8570.2|8573.1|8572|8571.3|8570|70
1689192900000|2023-07-12 20:15:00|8571.6|8570.1|8571|8569.5|8571.7|8570.5|8570.7|8569.4|80
1689193200000|2023-07-12 20:20:00|8570.9|8569.4|8572.2|8571.3|8572.4|8571.5|8570.7|8569.4|53
1689193500000|2023-07-12 20:25:00|8572.1|8571.2|8571.6|8570.1|8572.2|8571.3|8571.6|8570.1|40
1689193800000|2023-07-12 20:30:00|8571.5|8570|8570.5|8569.6|8571.8|8570.5|8570.2|8568.7|74
1689194100000|2023-07-12 20:35:00|8570.4|8569.5|8570.7|8569.8|8571|8570|8569.9|8569|62
1689194400000|2023-07-12 20:40:00|8570.5|8569.6|8571|8569.5|8571.3|8569.8|8570.4|8569.1|59
1689194700000|2023-07-12 20:45:00|8571.1|8569.6|8570.4|8568.9|8571.4|8569.9|8570.3|8568.8|38
1689195000000|2023-07-12 20:50:00|8570.3|8568.8|8570.2|8568.7|8570.7|8569.2|8569.9|8568.4|74
1689195300000|2023-07-12 20:55:00|8570.6|8568.2|8572.1|8567|8572.7|8568.9|8570.6|8566.6|271
1689195600000|2023-07-12 21:00:00|8572|8566.8|8575.6|8563.7|8576.6|8566.8|8572|8563.2|56
1689195900000|2023-07-12 21:05:00|8576|8564.1|8575.5|8563.6|8576|8564.1|8575|8563.1|40
1689196200000|2023-07-12 21:10:00|8575.6|8563.7|8576.7|8564.8|8577.9|8566|8574.9|8563|85
1689196500000|2023-07-12 21:15:00|8576.8|8564.9|8575.3|8563.4|8576.9|8565|8574.6|8562.7|72
1689196800000|2023-07-12 21:20:00|8575.2|8563.3|8575.3|8563.4|8575.8|8563.9|8574.7|8562.8|42
1689197100000|2023-07-12 21:25:00|8575.1|8563.2|8575.9|8564|8575.9|8564|8575.1|8563.2|34
1689197400000|2023-07-12 21:30:00|8575.8|8563.9|8575|8563.1|8575.9|8564|8574.8|8562.9|66
1689197700000|2023-07-12 21:35:00|8575.1|8563.2|8576.8|8564.9|8577.1|8565.2|8575.1|8563.2|70
1689198000000|2023-07-12 21:40:00|8576.7|8564.8|8575.5|8563.6|8577.2|8565.3|8575.4|8563.5|34
1689198300000|2023-07-12 21:45:00|8575.4|8563.5|8574.3|8562.4|8576|8564.1|8574.2|8562.3|169
1689198600000|2023-07-12 21:50:00|8574.2|8562.3|8573.2|8561.3|8574.5|8562.6|8573|8561.1|95
1689198900000|2023-07-12 21:55:00|8573.3|8561.4|8573|8563.6|8574.2|8565.7|8571.6|8560.9|222
1689199200000|2023-07-12 22:00:00|8573.4|8562.6|8572.9|8568.7|8575.4|8569.2|8572.2|8562.5|239
1689199500000|2023-07-12 22:05:00|8572.4|8569.1|8571.4|8569.9|8572.4|8570.4|8571.1|8568.9|50
1689199800000|2023-07-12 22:10:00|8571.5|8570|8572.8|8571.3|8573.6|8571.4|8571.5|8569.6|63
1689200100000|2023-07-12 22:15:00|8572.5|8571|8573.1|8571.6|8573.3|8571.8|8572.4|8570.5|62
1689200400000|2023-07-12 22:20:00|8573|8571.5|8572.7|8571.2|8573.2|8571.7|8572.7|8571.2|27
1689200700000|2023-07-12 22:25:00|8572.6|8571.1|8572.7|8571.2|8572.9|8571.4|8572.6|8571.1|46
1689201000000|2023-07-12 22:30:00|8572.6|8571.1|8572.9|8571.4|8573.1|8571.6|8572.6|8571.1|22
1689201300000|2023-07-12 22:35:00|8572.6|8571.1|8572.2|8570.7|8572.8|8571.3|8572.1|8570.6|45
1689201600000|2023-07-12 22:40:00|8572.1|8570.6|8572.2|8570.7|8572.5|8571|8571.9|8570.4|39
1689201900000|2023-07-12 22:45:00|8572.1|8570.6|8571.8|8570.3|8572.5|8570.9|8571.7|8570.1|44
1689202200000|2023-07-12 22:50:00|8571.9|8570.4|8571.7|8570.2|8572.3|8570.5|8571.4|8569.9|43
1689202500000|2023-07-12 22:55:00|8571.6|8570.1|8572.3|8570|8572.3|8570.5|8571.6|8569.7|51
1689202800000|2023-07-12 23:00:00|8571.9|8570.1|8572.2|8570.7|8572.4|8570.9|8571.5|8570|47
1689203100000|2023-07-12 23:05:00|8572.3|8570.8|8572|8570.5|8572.5|8571|8572|8570.5|33
1689203400000|2023-07-12 23:10:00|8572.1|8570.6|8571.4|8569.9|8572.1|8570.6|8571.4|8569.9|83
1689203700000|2023-07-12 23:15:00|8571.5|8570|8572.3|8570.8|8572.4|8570.9|8571.4|8569.9|160
1689204000000|2023-07-12 23:20:00|8572.4|8570.9|8572.3|8570.8|8572.9|8571.4|8572.2|8570.7|34
1689204300000|2023-07-12 23:25:00|8572.4|8570.9|8571.3|8569.8|8572.5|8571|8571.2|8569.7|41
1689204600000|2023-07-12 23:30:00|8571.2|8569.7|8571.3|8569.8|8571.7|8570.2|8571.2|8569.7|30
1689204900000|2023-07-12 23:35:00|8571.2|8569.7|8571.5|8570|8571.6|8570.1|8571.1|8569.6|43
1689205200000|2023-07-12 23:40:00|8571.6|8570.1|8571.5|8570|8571.7|8570.2|8571.4|8569.9|33
1689205500000|2023-07-12 23:45:00|8571.6|8570.1|8572|8570.5|8572|8570.5|8571.4|8569.9|61
1689205800000|2023-07-12 23:50:00|8572.1|8570.6|8572.6|8571.1|8572.6|8571.4|8571.9|8570.4|69
1689206100000|2023-07-12 23:55:00|8572.5|8571|8572.8|8571.9|8572.9|8571.9|8571.9|8570.7|50
1689206400000|2023-07-13 00:00:00|8573.2|8571.7|8572.6|8571.7|8573.8|8572.9|8572.5|8571.6|83
1689206700000|2023-07-13 00:05:00|8572.7|8571.8|8571.3|8569.8|8573.1|8571.9|8571.1|8569.8|85
1689207000000|2023-07-13 00:10:00|8571.2|8569.7|8571.2|8569.7|8571.8|8570.4|8570.8|8569.4|87
1689207300000|2023-07-13 00:15:00|8571.3|8569.8|8572|8571.1|8572.3|8571.1|8571|8569.6|68
1689207600000|2023-07-13 00:20:00|8572.1|8571.2|8573.6|8572.1|8574|8572.7|8571.9|8571|115
1689207900000|2023-07-13 00:25:00|8573.3|8572.4|8573.3|8572.4|8573.6|8572.4|8572.9|8571.6|57
1689208200000|2023-07-13 00:30:00|8573.4|8572.5|8573.6|8572.7|8574|8573.1|8573.3|8572.4|95
1689208500000|2023-07-13 00:35:00|8573.5|8572.6|8573.7|8572.2|8573.8|8572.7|8573|8572.1|78
1689208800000|2023-07-13 00:40:00|8573.6|8572.1|8573.9|8573|8574|8573.1|8573.5|8572|63
1689209100000|2023-07-13 00:45:00|8574|8573.1|8574|8573.1|8574.3|8573.4|8573.8|8572.9|53
1689209400000|2023-07-13 00:50:00|8574.1|8573.2|8574.8|8573.9|8575.5|8574.1|8573.6|8572.7|143
1689209700000|2023-07-13 00:55:00|8575|8574.1|8574.1|8573.2|8575.7|8574.3|8574.1|8573.2|79
1689210000000|2023-07-13 01:00:00|8574.2|8573.3|8573.9|8573|8574.3|8573.4|8573.5|8572.3|81
1689210300000|2023-07-13 01:05:00|8573.8|8572.9|8573.5|8572.6|8574.2|8573.1|8573.5|8572.3|71
1689210600000|2023-07-13 01:10:00|8573.4|8572.5|8574.2|8572.7|8574.3|8573|8573.1|8571.9|97
1689210900000|2023-07-13 01:15:00|8574.1|8572.6|8574|8573.1|8574.1|8573.1|8573.2|8572|119
1689211200000|2023-07-13 01:20:00|8573.9|8573|8572.9|8572|8574.5|8573.3|8572.9|8571.9|79
1689211500000|2023-07-13 01:25:00|8573|8572.1|8572.6|8571.7|8573.3|8572.4|8571.7|8570.8|81
1689211800000|2023-07-13 01:30:00|8572.5|8571.6|8572.4|8571.5|8572.8|8571.9|8572.2|8571.3|80
1689212100000|2023-07-13 01:35:00|8572.3|8571.4|8572.3|8571.4|8572.8|8571.6|8571.9|8570.8|92
1689212400000|2023-07-13 01:40:00|8572.2|8571.3|8572.1|8571.2|8572.3|8571.4|8571.6|8570.4|77
1689212700000|2023-07-13 01:45:00|8572|8571.1|8571.1|8570.2|8572.1|8571.2|8571.1|8569.9|79
1689213000000|2023-07-13 01:50:00|8571.2|8570.3|8572.7|8571.8|8573|8572.1|8571|8570.1|67
1689213300000|2023-07-13 01:55:00|8572.8|8571.9|8571.6|8570.7|8572.8|8571.9|8571.4|8570.5|94
1689213600000|2023-07-13 02:00:00|8571.5|8570.6|8571.9|8571|8572.3|8571.4|8570.6|8569.7|99
1689213900000|2023-07-13 02:05:00|8572|8571.1|8571.7|8570.8|8572.3|8571.4|8571.3|8570.4|77
1689214200000|2023-07-13 02:10:00|8571.8|8570.9|8569.6|8568.7|8571.9|8571|8569.6|8568.7|86
1689214500000|2023-07-13 02:15:00|8569.7|8568.8|8569.9|8569|8570.1|8569.1|8567.9|8566.7|125
1689214800000|2023-07-13 02:20:00|8570.1|8569.2|8568.8|8567.9|8570.2|8569.3|8568.6|8567.6|90
1689215100000|2023-07-13 02:25:00|8568.9|8568|8569.1|8568.2|8569.6|8568.7|8568.3|8567.3|76
1689215400000|2023-07-13 02:30:00|8569|8568.1|8567.2|8566.3|8569.1|8568.2|8567|8565.8|120
1689215700000|2023-07-13 02:35:00|8567.3|8566.4|8566.3|8565.4|8567.4|8566.4|8566.2|8564.9|66
1689216000000|2023-07-13 02:40:00|8566.4|8565.5|8566.2|8565.3|8566.7|8565.6|8566.1|8564.8|66
1689216300000|2023-07-13 02:45:00|8566.3|8565.4|8564.9|8564|8566.6|8565.7|8564.3|8563|89
1689216600000|2023-07-13 02:50:00|8565|8564.1|8565|8564.1|8566.3|8565.4|8564.8|8563.9|96
1689216900000|2023-07-13 02:55:00|8565.1|8564.2|8565.2|8564.3|8565.5|8564.6|8564.9|8564|55
1689217200000|2023-07-13 03:00:00|8565.1|8564.2|8565.1|8564.2|8565.5|8564.6|8564.4|8563.3|67
1689217500000|2023-07-13 03:05:00|8565.3|8564.4|8566.3|8565.4|8566.5|8565.4|8565|8564.1|48
1689217800000|2023-07-13 03:10:00|8566.4|8565.5|8565.1|8564.2|8566.5|8565.6|8564.9|8564|77
1689218100000|2023-07-13 03:15:00|8565|8564.1|8566.9|8566|8567.2|8566|8564.9|8564|85
1689218400000|2023-07-13 03:20:00|8566.8|8565.9|8565.6|8564.7|8567|8566|8565.2|8563.8|73
1689218700000|2023-07-13 03:25:00|8565.7|8564.8|8564.3|8563.4|8565.9|8564.8|8564.3|8563.4|51
1689219000000|2023-07-13 03:30:00|8564.4|8563.5|8563.2|8562.3|8564.5|8563.6|8562.7|8561.8|63
1689219300000|2023-07-13 03:35:00|8563.1|8562.2|8563.4|8561.9|8563.6|8562.3|8562.9|8561.9|57
1689219600000|2023-07-13 03:40:00|8563.5|8562|8564.4|8562.9|8564.4|8562.9|8563.3|8561.8|39
1689219900000|2023-07-13 03:45:00|8564.5|8563|8565.6|8564.1|8565.6|8564.5|8563.8|8562.3|64
1689220200000|2023-07-13 03:50:00|8565.7|8564.2|8564.6|8563.7|8565.8|8564.3|8564.4|8563.2|77
1689220500000|2023-07-13 03:55:00|8564.7|8563.8|8566.1|8565.2|8566.3|8565.4|8564.5|8563.6|75
1689220800000|2023-07-13 04:00:00|8566|8565.1|8566|8565.1|8566.3|8565.4|8565.6|8564.7|47
1689221100000|2023-07-13 04:05:00|8566.1|8565.2|8566.1|8565.2|8566.3|8565.4|8565.9|8565|46
1689221400000|2023-07-13 04:10:00|8565.9|8565|8566.2|8565.3|8566.4|8565.4|8565.7|8564.4|64
1689221700000|2023-07-13 04:15:00|8566.1|8565.2|8565.9|8565|8566.7|8565.8|8565.9|8565|49
1689222000000|2023-07-13 04:20:00|8566|8565.1|8565.2|8564.3|8566.1|8565.2|8565.1|8564.2|68
1689222300000|2023-07-13 04:25:00|8565.1|8564.2|8565.1|8564.2|8565.8|8564.6|8564.8|8563.9|48
1689222600000|2023-07-13 04:30:00|8565|8564.1|8564.7|8563.8|8565.3|8564.4|8564.4|8563.5|67
1689222900000|2023-07-13 04:35:00|8564.5|8563.6|8564.5|8563.6|8565.1|8563.6|8563.8|8562.7|71
1689223200000|2023-07-13 04:40:00|8564.4|8563.5|8564.7|8563.8|8565.2|8564.2|8564.4|8563.4|75
1689223500000|2023-07-13 04:45:00|8564.6|8563.7|8564.6|8563.7|8564.9|8564|8564.4|8563.5|56
1689223800000|2023-07-13 04:50:00|8564.5|8563.6|8565.6|8564.7|8566|8564.7|8564.5|8563.3|80
1689224100000|2023-07-13 04:55:00|8565.9|8565|8566.7|8565.2|8566.9|8565.6|8565.5|8564.1|110
1689224400000|2023-07-13 05:00:00|8566.6|8565.1|8566.9|8566|8567.1|8566.2|8566.1|8565|87
1689224700000|2023-07-13 05:05:00|8567|8566.1|8567.3|8565.8|8567.4|8566.1|8566.7|8565.5|76
1689225000000|2023-07-13 05:10:00|8567.2|8565.7|8566.4|8564.9|8567.3|8566.1|8566.3|8564.8|80
1689225300000|2023-07-13 05:15:00|8566.3|8564.8|8566.4|8564.9|8566.8|8565.3|8565.9|8564.7|69
1689225600000|2023-07-13 05:20:00|8566.5|8565|8566.5|8565|8566.6|8565.6|8565.5|8564.6|88
1689225900000|2023-07-13 05:25:00|8566.4|8564.9|8566.4|8564.9|8566.8|8565.3|8565.9|8564.4|79
1689226200000|2023-07-13 05:30:00|8566.5|8565|8566.5|8565.6|8567.3|8565.8|8566.4|8564.9|85
1689226500000|2023-07-13 05:35:00|8566.4|8565.5|8567.3|8565.8|8567.7|8566.2|8566.3|8565.4|80
1689226800000|2023-07-13 05:40:00|8567|8566.1|8567.3|8565.8|8567.6|8566.1|8566.3|8565.4|77
1689227100000|2023-07-13 05:45:00|8567.4|8565.9|8570.5|8569|8570.6|8569.1|8566.8|8565.7|122
1689227400000|2023-07-13 05:50:00|8570.4|8568.9|8573.4|8571.9|8574.5|8573|8570.4|8568.9|157
1689227700000|2023-07-13 05:55:00|8573.6|8572.1|8570.8|8565.9|8573.7|8572.2|8569.1|8564.5|254
1689228000000|2023-07-13 06:00:00|8570.9|8565.3|8573.8|8572.3|8575|8572.6|8561.7|8560|688
1689228300000|2023-07-13 06:05:00|8573.7|8572.8|8570.5|8569.6|8573.9|8573|8569.9|8569|277
1689228600000|2023-07-13 06:10:00|8570.4|8569.5|8570.1|8569.2|8572.6|8571.7|8569.6|8568.7|234
1689228900000|2023-07-13 06:15:00|8569.7|8568.8|8567|8566.1|8570.4|8569.5|8566.9|8566|197
1689229200000|2023-07-13 06:20:00|8566.9|8566|8565.9|8565|8567.6|8566.7|8565.6|8564.7|174
1689229500000|2023-07-13 06:25:00|8566|8565.1|8565.4|8564.5|8566.6|8565.7|8563.6|8562.7|230
1689229800000|2023-07-13 06:30:00|8565.3|8564.4|8567.8|8566.9|8568.6|8567.7|8565.1|8564.2|259
1689230100000|2023-07-13 06:35:00|8567.7|8566.8|8563.5|8562.6|8567.8|8566.9|8563.5|8562.6|246
1689230400000|2023-07-13 06:40:00|8563.6|8562.7|8566.7|8565.2|8567.2|8566.3|8563.3|8562.4|210
1689230700000|2023-07-13 06:45:00|8566.8|8565.3|8566.7|8565.8|8567|8566.1|8564.9|8564|188
1689231000000|2023-07-13 06:50:00|8566.6|8565.7|8567.4|8566.5|8568.3|8567.4|8566.1|8565.2|214
1689231300000|2023-07-13 06:55:00|8567.5|8566.6|8569.5|8568.6|8571.2|8570.3|8567.5|8566.6|240
1689231600000|2023-07-13 07:00:00|8569.3|8568.4|8567.8|8566.9|8570.7|8569.8|8566.2|8565.3|315
1689231900000|2023-07-13 07:05:00|8567.7|8566.8|8564.6|8563.7|8568.3|8567.4|8562.6|8561.7|335
1689232200000|2023-07-13 07:10:00|8564.3|8563.4|8562.5|8561.6|8564.5|8563.6|8562.4|8561.5|244
1689232500000|2023-07-13 07:15:00|8562.6|8561.7|8564.7|8563.8|8566|8565.1|8562.5|8561.6|205
1689232800000|2023-07-13 07:20:00|8564.8|8563.9|8564.8|8563.9|8567.1|8566.2|8564.4|8563.5|282
1689233100000|2023-07-13 07:25:00|8564.9|8564|8561.9|8561|8565.8|8564.9|8560.4|8559.5|298
1689233400000|2023-07-13 07:30:00|8562|8561.1|8560.9|8560|8563.1|8562.2|8560.3|8559.4|281
1689233700000|2023-07-13 07:35:00|8561|8560.1|8559.8|8558.9|8561.4|8560.5|8558.7|8557.8|262
1689234000000|2023-07-13 07:40:00|8559.7|8558.8|8560.1|8559.2|8560.4|8559.5|8558.2|8557.3|209
1689234300000|2023-07-13 07:45:00|8560.2|8559.3|8561.8|8560.9|8563|8562.1|8560.2|8559.3|270
1689234600000|2023-07-13 07:50:00|8561.7|8560.8|8563|8562.1|8563.2|8562.3|8561.3|8560.4|202
1689234900000|2023-07-13 07:55:00|8563.1|8562.2|8563.9|8563|8564.6|8563.7|8562.6|8561.7|202
1689235200000|2023-07-13 08:00:00|8563.8|8562.9|8558.1|8557.2|8564|8563.1|8557.9|8557|232
1689235500000|2023-07-13 08:05:00|8558.2|8557.3|8556|8555.1|8558.9|8558|8555.4|8553.9|176
1689235800000|2023-07-13 08:10:00|8555.9|8555|8554.3|8553.4|8556.6|8555.7|8552.5|8551.6|254
1689236100000|2023-07-13 08:15:00|8554.2|8553.3|8552.2|8551.3|8554.2|8553.3|8548.3|8547.4|282
1689236400000|2023-07-13 08:20:00|8552.1|8551.2|8553.3|8552.4|8554.1|8553.2|8551.2|8550.3|208
1689236700000|2023-07-13 08:25:00|8553.2|8552.3|8550|8548.5|8555|8554.1|8547.9|8546.7|372
1689237000000|2023-07-13 08:30:00|8549.9|8548.4|8551.3|8550.4|8554|8553.1|8549.7|8548.2|317
1689237300000|2023-07-13 08:35:00|8551.4|8550.5|8551.9|8551|8554|8553.1|8551.4|8550.5|217
1689237600000|2023-07-13 08:40:00|8552|8551.1|8554.2|8553.3|8554.4|8553.5|8551.9|8551|216
1689237900000|2023-07-13 08:45:00|8554|8553.1|8555.3|8554.4|8556.9|8556|8553.1|8552.2|260
1689238200000|2023-07-13 08:50:00|8555.4|8554.5|8558.2|8557.3|8558.5|8557.6|8554.9|8554|209
1689238500000|2023-07-13 08:55:00|8558.1|8557.2|8557.6|8556.7|8560.8|8559.5|8556.9|8556|267
1689238800000|2023-07-13 09:00:00|8557.9|8556.4|8556.1|8555.2|8558.3|8557.4|8556|8555.1|225
1689239100000|2023-07-13 09:05:00|8556|8555.1|8556.5|8555.6|8557.6|8556.7|8556|8555.1|215
1689239400000|2023-07-13 09:10:00|8556.6|8555.7|8558|8557.1|8558|8557.1|8555.6|8554.7|227
1689239700000|2023-07-13 09:15:00|8557.9|8557|8557.6|8556.7|8558.8|8557.9|8556.4|8555.5|182
1689240000000|2023-07-13 09:20:00|8557.7|8556.8|8558.2|8557.3|8558.2|8557.3|8555.9|8555|184
1689240300000|2023-07-13 09:25:00|8558|8557.1|8554.9|8553.4|8558.8|8557.9|8554.9|8553.4|243
1689240600000|2023-07-13 09:30:00|8555|8553.5|8554.4|8553.5|8556.4|8555.5|8553.2|8552.3|213
1689240900000|2023-07-13 09:35:00|8554.3|8553.4|8550.1|8549.2|8554.6|8553.7|8550.1|8549.2|177
1689241200000|2023-07-13 09:40:00|8549.9|8549|8544.6|8543.1|8552.4|8551.5|8544.2|8542.7|279
1689241500000|2023-07-13 09:45:00|8544.7|8543.2|8547.2|8546.3|8547.9|8547|8544.3|8543|272
1689241800000|2023-07-13 09:50:00|8547.3|8546.4|8551.1|8550.2|8552.5|8551.6|8547.3|8546.4|178
1689242100000|2023-07-13 09:55:00|8551.2|8550.3|8548.4|8547.5|8551.5|8550.6|8547.2|8546.3|168
1689242400000|2023-07-13 10:00:00|8548.3|8547.4|8548|8547.1|8550.8|8549.9|8548|8547.1|176
1689242700000|2023-07-13 10:05:00|8548.4|8547.5|8548.1|8547.2|8549|8548.1|8546.2|8545.3|164
1689243000000|2023-07-13 10:10:00|8548.4|8547.5|8548.1|8547.2|8550|8549.1|8548|8547.1|153
1689243300000|2023-07-13 10:15:00|8548|8547.1|8547.8|8546.9|8548.6|8547.7|8546.5|8545.6|153
1689243600000|2023-07-13 10:20:00|8547.9|8547|8546|8545.1|8547.9|8547|8545|8544.1|155
1689243900000|2023-07-13 10:25:00|8545.9|8545|8547|8546.1|8548|8547.1|8545.9|8545|118
1689244200000|2023-07-13 10:30:00|8546.9|8546|8547|8546.1|8547.6|8546.5|8544|8543.1|151
1689244500000|2023-07-13 10:35:00|8547.1|8546.2|8551|8550.1|8551|8550.1|8546.9|8546|157
1689244800000|2023-07-13 10:40:00|8551.5|8550.6|8549.7|8548.8|8553.1|8552.2|8549.7|8548.8|190
1689245100000|2023-07-13 10:45:00|8549.6|8548.7|8547.4|8546.5|8549.7|8548.8|8545.8|8544.9|138
1689245400000|2023-07-13 10:50:00|8547.3|8546.4|8549|8548.1|8550.5|8549.6|8547.1|8546.2|132
1689245700000|2023-07-13 10:55:00|8549.1|8548.2|8550|8549.1|8551.1|8550.2|8549.1|8548.2|171
1689246000000|2023-07-13 11:00:00|8549.8|8548.9|8546.3|8545.4|8549.9|8549|8545.5|8544.6|150
1689246300000|2023-07-13 11:05:00|8546.4|8545.5|8548|8547.1|8550.2|8549.3|8546.4|8545.5|173
1689246600000|2023-07-13 11:10:00|8548.1|8547.2|8550.2|8549.3|8551.2|8550.3|8548.1|8547.2|141
1689246900000|2023-07-13 11:15:00|8550.1|8549.2|8551.7|8550.8|8551.9|8551|8549.9|8549|118
1689247200000|2023-07-13 11:20:00|8551.8|8550.9|8551.3|8550.4|8552.6|8551.7|8551.1|8550.2|97
1689247500000|2023-07-13 11:25:00|8551.5|8550.6|8551|8549.5|8551.8|8550.9|8550.1|8549.2|104
1689247800000|2023-07-13 11:30:00|8551.1|8549.6|8548.9|8548|8551.5|8550.2|8547.9|8547|154
1689248100000|2023-07-13 11:35:00|8549|8548.1|8549.7|8548.8|8550|8549.1|8546.9|8546|168
1689248400000|2023-07-13 11:40:00|8549.6|8548.7|8550|8549.1|8550.9|8550|8549.6|8548.7|119
1689248700000|2023-07-13 11:45:00|8549.9|8549|8551.6|8550.7|8552|8551.1|8549.4|8548.5|199
1689249000000|2023-07-13 11:50:00|8551.5|8550.6|8552.9|8552|8553.7|8552.8|8551.4|8550.5|173
1689249300000|2023-07-13 11:55:00|8552.8|8551.9|8555.4|8553.9|8555.6|8554.1|8552.3|8551.4|194
1689249600000|2023-07-13 12:00:00|8555.3|8553.8|8555.5|8554|8556.9|8556|8554.2|8553.1|229
1689249900000|2023-07-13 12:05:00|8555.1|8554.2|8555.5|8554.6|8555.8|8554.9|8554|8552.9|169
1689250200000|2023-07-13 12:10:00|8555.4|8554.5|8556.4|8555.5|8556.8|8555.9|8554|8553.1|184
1689250500000|2023-07-13 12:15:00|8556.5|8555.6|8555.7|8554.8|8557.4|8556.5|8555.7|8554.8|155
1689250800000|2023-07-13 12:20:00|8556|8555.1|8554.3|8553.4|8557.2|8556.3|8553.7|8552.8|281
1689251100000|2023-07-13 12:25:00|8554.2|8553.3|8560.2|8551.8|8560.4|8556.4|8553.9|8550.9|379
1689251400000|2023-07-13 12:30:00|8561.5|8550.5|8553.3|8552.4|8564.7|8559.3|8552.4|8550.2|931
1689251700000|2023-07-13 12:35:00|8553.2|8552.3|8556.6|8555.7|8557|8556.1|8551.6|8550.7|556
1689252000000|2023-07-13 12:40:00|8556.8|8555.9|8552.5|8551.6|8556.9|8556|8551.6|8550.7|392
1689252300000|2023-07-13 12:45:00|8552.4|8551.5|8549.8|8548.9|8552.9|8552|8549.5|8548.6|327
1689252600000|2023-07-13 12:50:00|8549.6|8548.7|8547.6|8546.7|8549.6|8548.7|8547.4|8546.5|278
1689252900000|2023-07-13 12:55:00|8547.7|8546.8|8545.4|8544.5|8548|8547.1|8544.7|8543.8|313
1689253200000|2023-07-13 13:00:00|8545.5|8544.6|8541.3|8540.4|8546.2|8545.3|8541.2|8540.3|430
1689253500000|2023-07-13 13:05:00|8541.4|8540.5|8541.3|8540.4|8543.5|8542.6|8541.1|8540.2|275
1689253800000|2023-07-13 13:10:00|8541.4|8540.5|8539.9|8539|8543.5|8542.6|8539.7|8538.8|295
1689254100000|2023-07-13 13:15:00|8539.8|8538.9|8537.2|8536.3|8540.4|8539.5|8537.2|8536.1|295
1689254400000|2023-07-13 13:20:00|8537.3|8536.4|8540.7|8539.8|8542.1|8541.2|8537.3|8536.4|320
1689254700000|2023-07-13 13:25:00|8540.8|8539.9|8540.4|8539.5|8541.3|8540.4|8539.9|8539|279
1689255000000|2023-07-13 13:30:00|8540.3|8539.4|8541.2|8540.3|8542.3|8541.4|8540.1|8539.2|331
1689255300000|2023-07-13 13:35:00|8541.1|8540.2|8539.9|8539|8541.6|8540.7|8539.5|8538.6|316
1689255600000|2023-07-13 13:40:00|8539.8|8538.9|8541.1|8540.2|8542.4|8541.5|8539.5|8538.6|315
1689255900000|2023-07-13 13:45:00|8541|8540.1|8542.5|8541.6|8542.5|8541.6|8539.3|8538.4|293
1689256200000|2023-07-13 13:50:00|8542.7|8541.8|8539.6|8538.7|8543.3|8542.4|8539.1|8538.2|247
1689256500000|2023-07-13 13:55:00|8539.5|8538.6|8539.7|8538.8|8541.3|8540.4|8538.5|8537.6|281
1689256800000|2023-07-13 14:00:00|8539.8|8538.9|8539.9|8539|8542.1|8541.2|8538.8|8537.9|353
1689257100000|2023-07-13 14:05:00|8539.7|8538.8|8541.1|8540.2|8542.3|8541.4|8538.8|8537.9|293
1689257400000|2023-07-13 14:10:00|8541.2|8540.3|8542|8541.1|8544|8543.1|8541.2|8540.3|229
1689257700000|2023-07-13 14:15:00|8541.9|8541|8544|8543.1|8544.1|8543.2|8541.4|8540.5|199
1689258000000|2023-07-13 14:20:00|8544.1|8543.2|8542.3|8541.4|8545|8544.1|8541.8|8540.9|211
1689258300000|2023-07-13 14:25:00|8542.2|8541.3|8540.7|8539.8|8543.1|8542.2|8540.3|8539.4|241
1689258600000|2023-07-13 14:30:00|8540.6|8539.7|8539.2|8538.3|8542.4|8541.5|8538.9|8538|269
1689258900000|2023-07-13 14:35:00|8539.1|8538.2|8537.7|8536.8|8540.4|8539.5|8537|8536.1|253
1689259200000|2023-07-13 14:40:00|8537.6|8536.7|8537.1|8536.2|8538|8537.1|8536.7|8535.8|181
1689259500000|2023-07-13 14:45:00|8537.3|8536.4|8538.6|8537.7|8539.1|8538.2|8536.1|8535.2|317
1689259800000|2023-07-13 14:50:00|8538.5|8537.6|8538|8537.1|8538.7|8537.8|8535.3|8534.4|276
1689260100000|2023-07-13 14:55:00|8537.5|8536.6|8537.6|8536.7|8538.8|8537.9|8535.9|8535|343
1689260400000|2023-07-13 15:00:00|8537.5|8536.6|8536.6|8535.7|8539.9|8539|8536|8535.1|394
1689260700000|2023-07-13 15:05:00|8536.5|8535.6|8535.6|8534.7|8537.6|8536.7|8535.6|8534.7|258
1689261000000|2023-07-13 15:10:00|8535.7|8534.8|8539|8538.1|8539.3|8538.4|8535.6|8534.7|196
1689261300000|2023-07-13 15:15:00|8539.1|8538.2|8540.6|8539.7|8541.4|8540.5|8539.1|8538.2|167
1689261600000|2023-07-13 15:20:00|8540.5|8539.6|8540.1|8539.2|8540.8|8539.9|8539.8|8538.9|137
1689261900000|2023-07-13 15:25:00|8540.2|8539.3|8544.8|8543.9|8544.9|8544|8539.4|8538.5|250
1689262200000|2023-07-13 15:30:00|8544.7|8543.8|8543.5|8542.6|8546.3|8545.4|8542.4|8541.5|181
1689262500000|2023-07-13 15:35:00|8543.3|8542.4|8545.5|8544.6|8545.7|8544.8|8542.8|8541.9|146
1689262800000|2023-07-13 15:40:00|8545.6|8544.7|8544.5|8543.6|8547.3|8546.4|8544.4|8543.5|158
1689263100000|2023-07-13 15:45:00|8544.6|8543.7|8547.2|8546.3|8548.3|8547.4|8544.6|8543.7|182
1689263400000|2023-07-13 15:50:00|8547.3|8546.4|8548.2|8547.3|8548.7|8547.8|8547.2|8546.3|136
1689263700000|2023-07-13 15:55:00|8548.1|8547.2|8547.5|8546.6|8548.5|8547.6|8547.2|8546.3|114
1689264000000|2023-07-13 16:00:00|8547.4|8546.5|8547.8|8546.9|8548.4|8547.5|8546.8|8545.9|162
1689264300000|2023-07-13 16:05:00|8547.7|8546.8|8547.3|8546.4|8548.7|8547.8|8546.3|8545.4|170
1689264600000|2023-07-13 16:10:00|8547.2|8546.3|8546|8545.1|8547.9|8547|8545.4|8544.5|187
1689264900000|2023-07-13 16:15:00|8545.9|8545|8547.1|8546.2|8547.5|8546.6|8545.8|8544.9|109
1689265200000|2023-07-13 16:20:00|8547.2|8546.3|8548.7|8547.8|8549.2|8548.3|8547.2|8546.3|111
1689265500000|2023-07-13 16:25:00|8548.6|8547.7|8548.7|8547.8|8549.2|8548.3|8547.9|8547|108
1689265800000|2023-07-13 16:30:00|8548.8|8547.9|8548.7|8547.8|8549.6|8548.7|8548.1|8547.2|134
1689266100000|2023-07-13 16:35:00|8548.6|8547.7|8547.6|8546.7|8548.6|8547.7|8547.4|8546.5|150
1689266400000|2023-07-13 16:40:00|8547.7|8546.8|8547.7|8546.8|8548.5|8547.6|8547.6|8546.7|121
1689266700000|2023-07-13 16:45:00|8547.8|8546.9|8546.8|8545.9|8548|8547.1|8546.2|8545.3|124
1689267000000|2023-07-13 16:50:00|8547.1|8546.2|8545|8544.1|8547.2|8546.3|8544.6|8543.7|121
1689267300000|2023-07-13 16:55:00|8544.9|8544|8545.5|8544.6|8545.5|8544.6|8544.4|8543.5|129
1689267600000|2023-07-13 17:00:00|8545.9|8545|8545.8|8544.9|8546.7|8545.8|8544.8|8543.9|187
1689267900000|2023-07-13 17:05:00|8545.7|8544.8|8546|8545.1|8546.7|8545.8|8545.3|8544.4|106
1689268200000|2023-07-13 17:10:00|8546.1|8545.2|8545.3|8544.4|8546.1|8545.2|8545|8544.1|99
1689268500000|2023-07-13 17:15:00|8545.4|8544.5|8544.8|8543.9|8545.4|8544.5|8543.6|8542.7|84
1689268800000|2023-07-13 17:20:00|8544.7|8543.8|8544.2|8543.3|8545.1|8544.2|8543.7|8542.8|71
1689269100000|2023-07-13 17:25:00|8544.1|8543.2|8545.1|8544.2|8545.1|8544.2|8543.8|8542.9|79
1689269400000|2023-07-13 17:30:00|8545.2|8544.3|8546.6|8545.7|8546.8|8545.9|8545.2|8544.3|117
1689269700000|2023-07-13 17:35:00|8546.8|8545.9|8547.5|8546.6|8548|8547.1|8546.2|8545.3|95
1689270000000|2023-07-13 17:40:00|8547.6|8546.7|8547.1|8546.2|8547.6|8546.7|8545.5|8544.6|110
1689270300000|2023-07-13 17:45:00|8547|8546.1|8547.7|8546.8|8548.3|8547.4|8546.5|8545.6|120
1689270600000|2023-07-13 17:50:00|8547.6|8546.7|8548.4|8547.5|8549.6|8548.7|8547.6|8546.7|92
1689270900000|2023-07-13 17:55:00|8548.5|8547.6|8548.5|8547|8550.7|8549.8|8548.2|8547|104
1689271200000|2023-07-13 18:00:00|8548.6|8547.1|8546.8|8545.9|8548.6|8547.4|8546.4|8545.5|109
1689271500000|2023-07-13 18:05:00|8546.9|8546|8546.6|8545.7|8547.2|8546.3|8546.4|8545.5|75
1689271800000|2023-07-13 18:10:00|8546.5|8545.6|8547.6|8546.7|8547.6|8546.7|8545.2|8544.3|107
1689272100000|2023-07-13 18:15:00|8547.8|8546.9|8548.5|8547.6|8548.5|8547.6|8546.6|8545.7|93
1689272400000|2023-07-13 18:20:00|8548.4|8547.5|8547.1|8546.2|8548.6|8547.7|8546.7|8545.8|79
1689272700000|2023-07-13 18:25:00|8547|8546.1|8548.6|8547.7|8548.7|8547.8|8546.9|8546|120
1689273000000|2023-07-13 18:30:00|8548.7|8547.8|8547.5|8546.6|8549.2|8548.3|8547.4|8546.5|91
1689273300000|2023-07-13 18:35:00|8547.6|8546.7|8547.4|8546.5|8548.8|8547.9|8547.2|8546.3|120
1689273600000|2023-07-13 18:40:00|8547.3|8546.4|8548.8|8547.9|8548.9|8548|8547.2|8546.3|103
1689273900000|2023-07-13 18:45:00|8548.9|8548|8548.3|8547.4|8548.9|8548|8547.4|8546.5|85
1689274200000|2023-07-13 18:50:00|8548.2|8547.3|8547.8|8546.9|8548.5|8547.6|8547.8|8546.9|66
1689274500000|2023-07-13 18:55:00|8547.7|8546.8|8546.8|8545.9|8547.7|8546.8|8545.8|8544.9|124
1689274800000|2023-07-13 19:00:00|8546.7|8545.8|8546.2|8545.3|8547.1|8546.2|8546.1|8545.2|110
1689275100000|2023-07-13 19:05:00|8546.1|8545.2|8546.5|8545.6|8547.1|8546.2|8546.1|8545.2|89
1689275400000|2023-07-13 19:10:00|8546.7|8545.8|8545|8544.1|8546.8|8545.9|8545|8544.1|116
1689275700000|2023-07-13 19:15:00|8545.1|8544.2|8544.5|8543.6|8545.7|8544.8|8544.5|8543.6|77
1689276000000|2023-07-13 19:20:00|8544.6|8543.7|8543.1|8542.2|8545.7|8544.8|8542.9|8541.8|178
1689276300000|2023-07-13 19:25:00|8543.2|8542.3|8544.2|8543.3|8544.4|8543.5|8542.6|8541.7|73
1689276600000|2023-07-13 19:30:00|8544|8543.1|8545.9|8545|8545.9|8545|8543.9|8543|91
1689276900000|2023-07-13 19:35:00|8545.8|8544.9|8546.2|8545.3|8546.3|8545.4|8545.4|8544.5|65
1689277200000|2023-07-13 19:40:00|8546.3|8545.4|8546.5|8545.6|8546.6|8545.7|8546|8545.1|90
1689277500000|2023-07-13 19:45:00|8546.6|8545.7|8547.1|8546.2|8547.3|8546.4|8546.1|8545.2|96
1689277800000|2023-07-13 19:50:00|8547.2|8546.3|8548.5|8547.6|8548.5|8547.6|8547.2|8546.3|86
1689278100000|2023-07-13 19:55:00|8548.4|8547.5|8548.8|8547.9|8549.2|8548.3|8548.4|8547.5|134
1689278400000|2023-07-13 20:00:00|8548.9|8548|8548.4|8547.5|8549|8548.1|8547.1|8546.2|120
1689278700000|2023-07-13 20:05:00|8548.3|8547.4|8548.5|8547.6|8549.3|8548.4|8548.3|8547.4|56
1689279000000|2023-07-13 20:10:00|8548.6|8547.7|8547.9|8547|8548.8|8547.9|8547.7|8546.8|74
1689279300000|2023-07-13 20:15:00|8548|8547.1|8548.1|8547.2|8548.3|8547.4|8547.7|8546.8|41
1689279600000|2023-07-13 20:20:00|8548|8547.1|8548|8547.1|8548.4|8547.5|8547.6|8546.7|41
1689279900000|2023-07-13 20:25:00|8548.1|8547.2|8547.7|8546.8|8548.2|8547.3|8547.7|8546.8|28
1689280200000|2023-07-13 20:30:00|8547.8|8546.9|8547.8|8546.9|8548|8547.1|8547.4|8546.5|29
1689280500000|2023-07-13 20:35:00|8547.9|8547|8547.3|8546.4|8548|8547.1|8547.2|8546.3|22
1689280800000|2023-07-13 20:40:00|8547.4|8546.5|8547.6|8546.7|8547.8|8546.9|8547|8546|43
1689281100000|2023-07-13 20:45:00|8547.9|8546.4|8547.4|8546.5|8547.9|8546.6|8547.3|8546.1|35
1689281400000|2023-07-13 20:50:00|8547.3|8546.4|8547.4|8545.9|8548|8546.6|8547.3|8545.9|41
1689281700000|2023-07-13 20:55:00|8547.8|8545.4|8548.6|8544.1|8548.9|8545.5|8547.3|8544|133
1689282000000|2023-07-13 21:00:00|8548.9|8538.8|8550.1|8538.2|8552.3|8540.4|8548.9|8538.2|43
1689282300000|2023-07-13 21:05:00|8550|8538.1|8550.9|8539|8553.3|8541.4|8548.6|8536.7|76
1689282600000|2023-07-13 21:10:00|8550.8|8538.9|8550.3|8538.4|8552.3|8540.4|8549.1|8537.2|76
1689282900000|2023-07-13 21:15:00|8550.2|8538.3|8551.8|8539.9|8551.9|8540|8548.7|8536.8|105
1689283200000|2023-07-13 21:20:00|8551.9|8540|8552.1|8540.2|8552.7|8540.8|8551.5|8539.6|42
1689283500000|2023-07-13 21:25:00|8552|8540.1|8551.1|8539.2|8552|8540.1|8550.2|8538.3|71
1689283800000|2023-07-13 21:30:00|8551.2|8539.3|8553.2|8541.3|8554.5|8542.6|8551.2|8539.3|73
1689284100000|2023-07-13 21:35:00|8553.1|8541.2|8552.7|8540.8|8554.2|8542.3|8551.6|8539.7|90
1689284400000|2023-07-13 21:40:00|8552.8|8540.9|8553.2|8541.3|8553.6|8541.7|8552|8540.1|87
1689284700000|2023-07-13 21:45:00|8552.9|8541|8553.8|8541.9|8555|8543.1|8551.5|8539.6|442
1689285000000|2023-07-13 21:50:00|8553.7|8541.8|8552.6|8540.7|8554.1|8542.2|8551.2|8539.3|487
1689285300000|2023-07-13 21:55:00|8552.7|8540.8|8553|8541.1|8554.7|8542.8|8552.4|8540.5|483
1689285600000|2023-07-13 22:00:00|8553.1|8541.2|8551.2|8546.6|8554.6|8547.5|8549.3|8541.1|263
1689285900000|2023-07-13 22:05:00|8550.7|8547|8549.8|8546.4|8550.7|8547.8|8548.8|8546.4|79
1689286200000|2023-07-13 22:10:00|8549.7|8546.5|8549|8547.5|8549.9|8547.9|8548.9|8546.5|138
1689286500000|2023-07-13 22:15:00|8548.9|8547.4|8547.8|8546.3|8549.1|8547.6|8547.6|8546.1|47
1689286800000|2023-07-13 22:20:00|8547.9|8546.4|8547.2|8545.7|8548|8546.5|8547.2|8545.7|36
1689287100000|2023-07-13 22:25:00|8547.3|8545.8|8547.6|8546.1|8548.2|8546.7|8547.3|8545.8|38
1689287400000|2023-07-13 22:30:00|8547.7|8546.2|8548.2|8546.7|8548.6|8547.1|8547.6|8546.1|30
1689287700000|2023-07-13 22:35:00|8548.3|8546.8|8549.5|8548|8549.8|8548.3|8548.2|8546.7|35
1689288000000|2023-07-13 22:40:00|8549.4|8547.9|8549.2|8547.7|8549.6|8548.1|8549|8547.5|31
1689288300000|2023-07-13 22:45:00|8549.3|8547.8|8548.7|8547.2|8549.7|8548.2|8548.6|8547.1|66
1689288600000|2023-07-13 22:50:00|8548.6|8547.1|8548.9|8547.4|8549.5|8548|8548.6|8547.1|49
1689288900000|2023-07-13 22:55:00|8549|8547.5|8548.9|8547.4|8549.3|8547.8|8548.6|8547.1|47
1689289200000|2023-07-13 23:00:00|8549|8547.5|8549|8547.5|8549.9|8548.4|8548.7|8547.2|86
1689289500000|2023-07-13 23:05:00|8548.9|8547.4|8548.2|8546.7|8549.1|8547.6|8548.1|8546.6|42
1689289800000|2023-07-13 23:10:00|8548.3|8546.8|8548.2|8546.7|8548.6|8547.1|8547.9|8546.4|47
1689290100000|2023-07-13 23:15:00|8548.4|8546.9|8548.1|8546.6|8548.5|8547|8547.8|8546.3|47
1689290400000|2023-07-13 23:20:00|8548.2|8546.7|8548.1|8547.2|8548.4|8547.2|8547.7|8546.2|37
1689290700000|2023-07-13 23:25:00|8548.2|8547.3|8550.2|8548.7|8550.2|8548.7|8548.2|8546.9|41
1689291000000|2023-07-13 23:30:00|8550.3|8548.8|8551.5|8550|8551.5|8550.2|8550.1|8548.8|46
1689291300000|2023-07-13 23:35:00|8551.6|8550.1|8551|8550.1|8551.9|8550.4|8551|8549.5|31
1689291600000|2023-07-13 23:40:00|8551.3|8549.8|8550.5|8549.6|8551.9|8550.6|8550.5|8549.6|44
1689291900000|2023-07-13 23:45:00|8550.8|8549.3|8549.4|8548.5|8550.9|8549.4|8548.7|8547.7|78
1689292200000|2023-07-13 23:50:00|8549.3|8548.4|8549.6|8548.7|8550|8548.7|8549.3|8548.2|44
1689292500000|2023-07-13 23:55:00|8549.7|8548.8|8549.6|8548.7|8549.9|8548.8|8549.3|8547.9|41
1689292800000|2023-07-14 00:00:00|8549.7|8548.8|8550.4|8548.9|8550.6|8549.1|8548.8|8547.3|140
1689293100000|2023-07-14 00:05:00|8550.5|8549|8550.5|8549|8551.9|8550.7|8549.9|8548.7|194
1689293400000|2023-07-14 00:10:00|8550.7|8549.2|8549.5|8548.6|8550.9|8549.4|8549.5|8548.5|122
1689293700000|2023-07-14 00:15:00|8549.6|8548.7|8548.6|8547.7|8549.8|8548.9|8548.5|8547.3|94
1689294000000|2023-07-14 00:20:00|8548.5|8547.6|8549.3|8547.8|8550|8549.1|8548.1|8546.9|115
1689294300000|2023-07-14 00:25:00|8549.4|8547.9|8549.7|8548.2|8549.9|8548.4|8548.8|8547.3|144
1689294600000|2023-07-14 00:30:00|8549.6|8548.1|8549.3|8547.8|8549.9|8548.9|8549.1|8547.7|119
1689294900000|2023-07-14 00:35:00|8549.4|8547.9|8549.2|8548.3|8549.6|8548.5|8548.4|8547.3|86
1689295200000|2023-07-14 00:40:00|8549.1|8548.2|8549.4|8548.5|8549.6|8548.7|8548.9|8547.7|61
1689295500000|2023-07-14 00:45:00|8549.3|8548.4|8549.5|8548.6|8550.4|8549.5|8549.2|8548.2|67
1689295800000|2023-07-14 00:50:00|8549.6|8548.7|8555|8553.5|8555.2|8553.7|8549.5|8548.6|160
1689296100000|2023-07-14 00:55:00|8554.9|8553.4|8554.2|8553.3|8555.2|8554|8552.6|8551.3|146
1689296400000|2023-07-14 01:00:00|8554.1|8553.2|8554.4|8553.5|8555|8554.1|8554|8552.7|85
1689296700000|2023-07-14 01:05:00|8554.3|8553.4|8554.3|8553.4|8555.3|8554.1|8554|8553.1|84
1689297000000|2023-07-14 01:10:00|8554.4|8553.5|8553.6|8552.1|8554.4|8553.5|8553.5|8552.1|70
1689297300000|2023-07-14 01:15:00|8553.5|8552|8553.5|8552.6|8553.8|8552.9|8552.8|8551.9|123
1689297600000|2023-07-14 01:20:00|8553.4|8552.5|8553.3|8552.4|8554|8553.1|8553|8552.1|75
1689297900000|2023-07-14 01:25:00|8553.2|8552.3|8553.5|8552.6|8553.8|8552.8|8552.2|8551.3|131
1689298200000|2023-07-14 01:30:00|8553.4|8552.5|8554.2|8552.7|8554.3|8553|8553|8551.7|102
1689298500000|2023-07-14 01:35:00|8554.3|8552.8|8555.5|8554.6|8556|8555|8553.6|8552.5|140
1689298800000|2023-07-14 01:40:00|8555.6|8554.7|8554|8553.1|8555.6|8554.7|8553.7|8552.8|90
1689299100000|2023-07-14 01:45:00|8553.9|8553|8554.6|8553.7|8555.1|8554.2|8553.9|8552.7|116
1689299400000|2023-07-14 01:50:00|8554.7|8553.8|8556.3|8555.4|8556.4|8555.5|8554.6|8553.7|90
1689299700000|2023-07-14 01:55:00|8556.4|8555.5|8555.5|8554.6|8556.5|8555.6|8555|8553.8|92
1689300000000|2023-07-14 02:00:00|8555.6|8554.7|8556.2|8555.3|8556.4|8555.5|8555.1|8553.9|96
1689300300000|2023-07-14 02:05:00|8556.1|8555.2|8557|8556.1|8557|8556.1|8555.8|8554.9|57
1689300600000|2023-07-14 02:10:00|8557.1|8556.2|8557.6|8556.7|8559|8557.5|8557|8556.1|95
1689300900000|2023-07-14 02:15:00|8557.5|8556.6|8557.5|8556.6|8557.9|8557|8556.7|8555.8|84
1689301200000|2023-07-14 02:20:00|8557.6|8556.7|8557.2|8556.3|8557.6|8556.7|8557|8556|57
1689301500000|2023-07-14 02:25:00|8557.1|8556.2|8557|8556.1|8557.3|8556.4|8556.6|8555.7|67
1689301800000|2023-07-14 02:30:00|8556.9|8556|8556.3|8555.4|8556.9|8556|8556.2|8555.3|77
1689302100000|2023-07-14 02:35:00|8556.2|8555.3|8555.9|8555|8556.5|8555.6|8555.5|8554.6|50
1689302400000|2023-07-14 02:40:00|8556|8555.1|8555.8|8554.9|8556|8555.1|8555.4|8554.5|57
1689302700000|2023-07-14 02:45:00|8555.7|8554.8|8556.9|8556|8557|8556.1|8555.6|8554.7|67
1689303000000|2023-07-14 02:50:00|8557|8556.1|8556.9|8556|8557.1|8556.2|8556.5|8555.6|43
1689303300000|2023-07-14 02:55:00|8556.8|8555.9|8556.9|8556|8557.1|8556.2|8556.7|8555.8|50
1689303600000|2023-07-14 03:00:00|8556.7|8555.8|8556.3|8555.4|8557.1|8556.2|8556.1|8555|68
1689303900000|2023-07-14 03:05:00|8556.2|8555.3|8555.8|8554.9|8556.6|8555.7|8555.7|8554.8|58
1689304200000|2023-07-14 03:10:00|8555.9|8555|8555.6|8554.7|8555.9|8555|8555.3|8554.4|50
1689304500000|2023-07-14 03:15:00|8555.7|8554.8|8555.9|8555|8556.4|8555.5|8555.7|8554.8|41
1689304800000|2023-07-14 03:20:00|8555.8|8554.9|8555.6|8554.7|8556.2|8555.3|8555.3|8554.4|52
1689305100000|2023-07-14 03:25:00|8555.7|8554.8|8555.1|8554.2|8556.3|8555|8554.9|8553.8|91
1689305400000|2023-07-14 03:30:00|8555.2|8554.3|8555|8554.1|8555.8|8554.8|8554.8|8553.5|73
1689305700000|2023-07-14 03:35:00|8554.9|8554|8556.5|8555.6|8557|8556.1|8554.6|8553.6|85
1689306000000|2023-07-14 03:40:00|8556.4|8555.5|8556.2|8555.3|8556.4|8555.5|8555.9|8555|56
1689306300000|2023-07-14 03:45:00|8556.1|8555.2|8556.2|8555.3|8556.6|8555.7|8556.1|8555.2|56
1689306600000|2023-07-14 03:50:00|8556.3|8555.4|8556.4|8555.5|8556.6|8555.7|8556.3|8555.4|42
1689306900000|2023-07-14 03:55:00|8556.3|8555.4|8556.5|8555.6|8556.7|8555.8|8556.3|8555.4|43
1689307200000|2023-07-14 04:00:00|8556.4|8555.5|8556.7|8555.8|8556.7|8555.8|8555.7|8554.5|72
1689307500000|2023-07-14 04:05:00|8556.6|8555.7|8557.3|8556.4|8558|8557.1|8556.5|8555.6|83
1689307800000|2023-07-14 04:10:00|8557.4|8556.5|8557.6|8556.7|8558.1|8557.2|8557|8556.1|55
1689308100000|2023-07-14 04:15:00|8557.7|8556.8|8558.6|8557.7|8558.9|8558|8557.6|8556.7|58
1689308400000|2023-07-14 04:20:00|8558.7|8557.8|8559.3|8558.4|8559.5|8558.6|8558.5|8557.6|52
1689308700000|2023-07-14 04:25:00|8559.4|8558.5|8559.4|8558.5|8559.4|8558.5|8559|8558.1|47
1689309000000|2023-07-14 04:30:00|8559.3|8558.4|8558.9|8558|8559.4|8558.5|8558.4|8557.5|57
1689309300000|2023-07-14 04:35:00|8559|8558.1|8558.9|8558|8559.4|8558.5|8558.5|8557.6|48
1689309600000|2023-07-14 04:40:00|8558.8|8557.9|8557.7|8556.8|8559.1|8558.2|8557.7|8556.7|68
1689309900000|2023-07-14 04:45:00|8557.6|8556.7|8556.7|8555.2|8557.7|8556.8|8556.6|8555.1|95
1689310200000|2023-07-14 04:50:00|8556.8|8555.3|8556.2|8555.3|8556.8|8555.4|8555.8|8554.9|71
1689310500000|2023-07-14 04:55:00|8556.1|8555.2|8555.2|8554.3|8556.2|8555.3|8555|8554.1|69
1689310800000|2023-07-14 05:00:00|8555.3|8554.4|8555.8|8554.9|8556.4|8555.5|8555.2|8554.3|106
1689311100000|2023-07-14 05:05:00|8555.7|8554.8|8555.6|8554.7|8555.9|8555|8555.5|8554.6|52
1689311400000|2023-07-14 05:10:00|8555.7|8554.8|8555.4|8554.5|8556.4|8555.4|8555.4|8554.5|65
1689311700000|2023-07-14 05:15:00|8555.5|8554.6|8556.9|8556|8557.3|8556.4|8555.4|8554.5|79
1689312000000|2023-07-14 05:20:00|8557|8556.1|8558.3|8557.4|8558.4|8557.5|8557|8556.1|70
1689312300000|2023-07-14 05:25:00|8558.2|8557.3|8558.7|8557.8|8558.8|8557.9|8558|8557.1|63
1689312600000|2023-07-14 05:30:00|8558.6|8557.7|8559.1|8558.2|8559.2|8558.3|8558.3|8557.4|87
1689312900000|2023-07-14 05:35:00|8559.2|8558.3|8560|8559.1|8560|8559.1|8559.1|8558.2|64
1689313200000|2023-07-14 05:40:00|8560.1|8559.2|8560.7|8559.8|8561.3|8560.1|8559.8|8558.9|112
1689313500000|2023-07-14 05:45:00|8560.8|8559.9|8560.4|8559.5|8561.6|8560.7|8560.4|8559.3|90
1689313800000|2023-07-14 05:50:00|8560.3|8559.4|8558.2|8557.3|8560.3|8559.4|8558|8557.1|118
1689314100000|2023-07-14 05:55:00|8558.1|8557.2|8553.2|8551.7|8558.5|8557.6|8553.1|8551.6|240
1689314400000|2023-07-14 06:00:00|8553.1|8551.6|8554.4|8553.5|8556.6|8555.6|8553.1|8551.6|278
1689314700000|2023-07-14 06:05:00|8554.5|8553.6|8554.4|8553.5|8555.4|8554.5|8553.9|8552.9|208
1689315000000|2023-07-14 06:10:00|8554.3|8553.4|8556.5|8555.6|8556.8|8555.6|8553.5|8552.6|173
1689315300000|2023-07-14 06:15:00|8556.4|8555.5|8556.8|8555.9|8557.5|8556.6|8556.2|8555.3|148
1689315600000|2023-07-14 06:20:00|8556.9|8556|8557.5|8556|8557.5|8556.6|8555.3|8554.4|135
1689315900000|2023-07-14 06:25:00|8557.3|8556.4|8556.3|8555.4|8558.1|8557.2|8555.6|8554.7|230
1689316200000|2023-07-14 06:30:00|8556.2|8555.3|8559.3|8558.4|8560|8559.1|8556.1|8555.2|204
1689316500000|2023-07-14 06:35:00|8559.4|8558.5|8557.9|8557|8559.9|8559|8557.4|8556.5|123
1689316800000|2023-07-14 06:40:00|8557.8|8556.9|8559.4|8558.5|8560.2|8559.3|8557.8|8556.9|201
1689317100000|2023-07-14 06:45:00|8559.6|8558.7|8558.3|8557.4|8560.3|8559.4|8557.8|8556.9|251
1689317400000|2023-07-14 06:50:00|8558.4|8557.5|8558.9|8558|8559|8558.1|8557|8556.1|224
1689317700000|2023-07-14 06:55:00|8558.8|8557.9|8558.7|8557.8|8560.4|8559.5|8557.7|8556.8|251
1689318000000|2023-07-14 07:00:00|8558.8|8557.9|8553.4|8552.5|8558.8|8557.9|8553.4|8552.5|318
1689318300000|2023-07-14 07:05:00|8553.5|8552.6|8554.4|8553.5|8555.6|8554.7|8553.1|8552.2|252
1689318600000|2023-07-14 07:10:00|8554.3|8553.4|8550.4|8549.5|8554.3|8553.4|8549.7|8548.8|232
1689318900000|2023-07-14 07:15:00|8550.3|8549.4|8551.8|8550.9|8552.3|8551.4|8548.6|8547.7|304
1689319200000|2023-07-14 07:20:00|8551.7|8550.8|8553|8552.1|8554.5|8553.6|8551.5|8550.6|232
1689319500000|2023-07-14 07:25:00|8553.1|8552.2|8553.8|8552.9|8555|8554.1|8552.7|8551.8|204
1689319800000|2023-07-14 07:30:00|8553.9|8553|8554.4|8552.9|8556.4|8554.9|8553.2|8552.3|205
1689320100000|2023-07-14 07:35:00|8554.3|8552.8|8554.3|8553.4|8555.3|8554.3|8553.9|8552.4|185
1689320400000|2023-07-14 07:40:00|8554.4|8553.5|8555.8|8554.9|8556.5|8555.2|8554.1|8553.1|182
1689320700000|2023-07-14 07:45:00|8555.5|8554.6|8555.7|8554.8|8557.5|8556.6|8555.3|8554.4|233
1689321000000|2023-07-14 07:50:00|8555.6|8554.7|8556.1|8555.2|8556.9|8556|8554.8|8553.9|154
1689321300000|2023-07-14 07:55:00|8556.2|8555.3|8556.3|8555.4|8556.9|8556|8555.4|8554.5|201
1689321600000|2023-07-14 08:00:00|8556.5|8555.6|8555.9|8555|8557.3|8556.4|8555.6|8554.7|205
1689321900000|2023-07-14 08:05:00|8556|8555.1|8557.5|8556.6|8558.1|8557.2|8555.3|8554.4|169
1689322200000|2023-07-14 08:10:00|8557.6|8556.7|8557.8|8556.9|8558.4|8557.5|8557.3|8556.4|149
1689322500000|2023-07-14 08:15:00|8557.7|8556.8|8559.8|8558.9|8560.1|8559.2|8557.3|8556.4|164
1689322800000|2023-07-14 08:20:00|8559.7|8558.8|8559.2|8558.3|8560.7|8559.8|8558.2|8557.3|188
1689323100000|2023-07-14 08:25:00|8559.3|8558.4|8558.4|8557.5|8559.4|8558.5|8557.5|8556.6|152
1689323400000|2023-07-14 08:30:00|8558.5|8557.6|8560.6|8559.7|8560.6|8559.7|8558.4|8557.5|140
1689323700000|2023-07-14 08:35:00|8560.7|8559.8|8560.7|8559.8|8561.4|8560.5|8560.4|8559.5|118
1689324000000|2023-07-14 08:40:00|8560.9|8560|8560.1|8559.2|8560.9|8560|8558.5|8557.6|172
1689324300000|2023-07-14 08:45:00|8560.2|8559.3|8561.1|8560.2|8561.5|8560.6|8559.9|8559|150
1689324600000|2023-07-14 08:50:00|8561|8560.1|8561.3|8560.4|8561.7|8560.8|8560.4|8559.5|143
1689324900000|2023-07-14 08:55:00|8561.2|8560.3|8560.4|8559.5|8561.9|8561|8560.2|8559.3|214
1689325200000|2023-07-14 09:00:00|8560.3|8559.4|8557.8|8556.9|8562.1|8561.2|8557.8|8556.9|241
1689325500000|2023-07-14 09:05:00|8557.7|8556.8|8556.8|8555.9|8560|8559.1|8556.4|8555.5|215
1689325800000|2023-07-14 09:10:00|8556.7|8555.8|8556.7|8555.8|8557.2|8556.3|8554.3|8553.2|216
1689326100000|2023-07-14 09:15:00|8556.8|8555.9|8560.3|8558.8|8560.5|8559.6|8556.7|8555.8|134
1689326400000|2023-07-14 09:20:00|8560.4|8558.9|8561.9|8561|8562|8561.1|8559.3|8557.8|168
1689326700000|2023-07-14 09:25:00|8562|8561.1|8560.9|8560|8562.5|8561.6|8560.2|8559.3|163
1689327000000|2023-07-14 09:30:00|8560.8|8559.9|8561.1|8560.2|8562.7|8561.8|8560.7|8559.8|150
1689327300000|2023-07-14 09:35:00|8561.2|8560.3|8561.2|8560.3|8561.3|8560.4|8558.9|8558|154
1689327600000|2023-07-14 09:40:00|8561|8560.1|8563|8562.1|8563.4|8562.5|8560.9|8560|134
1689327900000|2023-07-14 09:45:00|8562.9|8562|8563|8562.1|8563.8|8562.5|8561.6|8560.7|149
1689328200000|2023-07-14 09:50:00|8563.1|8562.2|8565.1|8564.2|8565.4|8564.5|8563|8562.1|146
1689328500000|2023-07-14 09:55:00|8565|8564.1|8562.1|8561.2|8565.1|8564.2|8561.7|8560.8|195
1689328800000|2023-07-14 10:00:00|8562|8561.1|8565.1|8564.2|8565.3|8564.4|8561|8560.1|246
1689329100000|2023-07-14 10:05:00|8565|8564.1|8566|8565.1|8566.7|8565.4|8563.9|8563|155
1689329400000|2023-07-14 10:10:00|8566.1|8565.2|8564.3|8563.4|8566.2|8565.3|8564.2|8563.3|173
1689329700000|2023-07-14 10:15:00|8564|8563.1|8557.4|8556.5|8564.1|8563.2|8554|8553.1|295
1689330000000|2023-07-14 10:20:00|8557.3|8556.4|8559.8|8558.9|8560.1|8559.2|8557.3|8556.4|171
1689330300000|2023-07-14 10:25:00|8559.9|8559|8558.9|8557.4|8563.4|8561.9|8558.1|8557.2|202
1689330600000|2023-07-14 10:30:00|8558.8|8557.3|8560.1|8559.2|8561.5|8560|8558.2|8557|195
1689330900000|2023-07-14 10:35:00|8560.4|8558.9|8557.9|8557|8560.8|8559.9|8557.8|8556.9|159
1689331200000|2023-07-14 10:40:00|8557.8|8556.9|8557.8|8556.9|8558.4|8557.4|8557|8556.1|126
1689331500000|2023-07-14 10:45:00|8557.9|8557|8559.8|8558.9|8560.6|8559.7|8557.7|8556.8|157
1689331800000|2023-07-14 10:50:00|8559.7|8558.8|8558.7|8557.8|8560.2|8559.3|8557.9|8557|129
1689332100000|2023-07-14 10:55:00|8558.6|8557.7|8559.2|8558.3|8559.9|8559|8558|8557.1|168
1689332400000|2023-07-14 11:00:00|8559.1|8558.2|8559.7|8558.8|8560.3|8559.4|8557.7|8556.8|193
1689332700000|2023-07-14 11:05:00|8559.8|8558.9|8559.6|8558.7|8560.4|8559.5|8559.2|8558.3|135
1689333000000|2023-07-14 11:10:00|8559.5|8558.6|8559.8|8558.9|8561.9|8561|8559.3|8558.4|171
1689333300000|2023-07-14 11:15:00|8559.7|8558.8|8560|8559.1|8560.6|8559.7|8559|8558.1|163
1689333600000|2023-07-14 11:20:00|8559.9|8559|8557.1|8556.2|8560.8|8559.9|8556.3|8555.1|167
1689333900000|2023-07-14 11:25:00|8557|8556.1|8557.7|8556.8|8557.7|8556.8|8556.3|8555.4|178
1689334200000|2023-07-14 11:30:00|8557.8|8556.9|8558.8|8557.9|8559.5|8558.6|8556.9|8556|139
1689334500000|2023-07-14 11:35:00|8559|8558.1|8558|8557.1|8559|8558.1|8557.3|8556.4|113
1689334800000|2023-07-14 11:40:00|8558.1|8557.2|8559.8|8558.9|8560.5|8559.6|8557.4|8556.5|134
1689335100000|2023-07-14 11:45:00|8559.9|8559|8562|8561.1|8562|8561.1|8559.9|8559|146
1689335400000|2023-07-14 11:50:00|8561.9|8561|8562.9|8562|8563.7|8562.8|8561.8|8560.9|123
1689335700000|2023-07-14 11:55:00|8562.8|8561.9|8559.9|8559|8562.9|8562|8559.6|8558.7|160
1689336000000|2023-07-14 12:00:00|8560|8559.1|8561.5|8560.6|8561.9|8561|8559.8|8558.9|135
1689336300000|2023-07-14 12:05:00|8561.1|8560.2|8559.4|8558.5|8562.2|8561.3|8559.3|8558.4|116
1689336600000|2023-07-14 12:10:00|8559.3|8558.4|8558.3|8557.4|8559.8|8558.9|8557.8|8556.9|173
1689336900000|2023-07-14 12:15:00|8558.2|8557.3|8558.8|8557.9|8561.5|8560.6|8558|8557.1|203
1689337200000|2023-07-14 12:20:00|8558.7|8557.8|8557.7|8556.8|8558.7|8557.8|8556.8|8555.9|195
1689337500000|2023-07-14 12:25:00|8557.6|8556.7|8557.8|8556.3|8558.5|8557.6|8555.7|8554.8|238
1689337800000|2023-07-14 12:30:00|8557.9|8556.4|8558.3|8557.4|8559|8558.1|8556.6|8555.6|276
1689338100000|2023-07-14 12:35:00|8558.2|8557.3|8556.6|8555.7|8558.8|8557.9|8556.6|8555.7|275
1689338400000|2023-07-14 12:40:00|8556.5|8555.6|8558.6|8557.7|8559.8|8558.9|8556.4|8555.5|235
1689338700000|2023-07-14 12:45:00|8558.7|8557.8|8558.9|8558|8559.3|8558.4|8556.8|8555.9|230
1689339000000|2023-07-14 12:50:00|8559|8558.1|8559.6|8558.7|8559.7|8558.8|8558.6|8557.7|209
1689339300000|2023-07-14 12:55:00|8559.5|8558.6|8561.1|8560.2|8561.2|8560.3|8557.7|8556.8|267
1689339600000|2023-07-14 13:00:00|8561.3|8560.4|8563.1|8562.2|8563.9|8563|8561|8560.1|305
1689339900000|2023-07-14 13:05:00|8563|8562.1|8563.3|8562.4|8563.5|8562.6|8561.2|8560.3|276
1689340200000|2023-07-14 13:10:00|8563.4|8562.5|8565.8|8564.9|8565.9|8565|8563|8562.1|194
1689340500000|2023-07-14 13:15:00|8565.7|8564.8|8567.3|8566.4|8567.9|8567|8565.4|8564.5|174
1689340800000|2023-07-14 13:20:00|8567.4|8566.5|8566.6|8565.7|8568.4|8567.5|8566.1|8565.2|179
1689341100000|2023-07-14 13:25:00|8566.5|8565.6|8566.2|8565.3|8567.2|8566.3|8564.8|8563.9|174
1689341400000|2023-07-14 13:30:00|8566.3|8565.4|8568.1|8567.2|8568.3|8567.4|8565.8|8564.9|277
1689341700000|2023-07-14 13:35:00|8568|8567.1|8563.8|8562.9|8568|8567.1|8563.5|8562.6|259
1689342000000|2023-07-14 13:40:00|8563.9|8563|8563.1|8562.2|8564|8563.1|8562.5|8561.6|268
1689342300000|2023-07-14 13:45:00|8563|8562.1|8563.8|8562.9|8564.1|8563.2|8561.8|8560.9|242
1689342600000|2023-07-14 13:50:00|8563.7|8562.8|8562.2|8561.3|8563.7|8562.8|8560.7|8559.8|272
1689342900000|2023-07-14 13:55:00|8562.1|8561.2|8565.5|8561|8565.5|8564|8561.3|8560.3|305
1689343200000|2023-07-14 14:00:00|8566.3|8560.9|8565.8|8564.3|8568.2|8566.6|8562.8|8554.4|834
1689343500000|2023-07-14 14:05:00|8565.7|8564.2|8565.3|8564.4|8568|8567.1|8564.5|8563.6|449
1689343800000|2023-07-14 14:10:00|8565|8564.1|8565.8|8564.9|8566.5|8565.6|8563.1|8562.2|390
1689344100000|2023-07-14 14:15:00|8565.7|8564.8|8565.4|8564.5|8565.8|8564.9|8562.6|8561.7|372
1689344400000|2023-07-14 14:20:00|8565.3|8564.4|8565.1|8564.2|8566.9|8566|8564.5|8563.6|355
1689344700000|2023-07-14 14:25:00|8565|8564.1|8569|8568.1|8569.7|8568.8|8564.9|8564|323
1689345000000|2023-07-14 14:30:00|8568.9|8568|8569.5|8568.6|8570.5|8569.6|8567.9|8567|445
1689345300000|2023-07-14 14:35:00|8569.6|8568.7|8569.9|8569|8570.4|8569.5|8568.4|8567.5|369
1689345600000|2023-07-14 14:40:00|8569.8|8568.9|8570.7|8569.8|8572.2|8571.3|8569.3|8568.4|311
1689345900000|2023-07-14 14:45:00|8570.6|8569.7|8570.3|8569.4|8572.5|8571.6|8569.8|8568.9|300
1689346200000|2023-07-14 14:50:00|8570.2|8569.3|8571.1|8570.2|8572.3|8571.4|8570|8569.1|267
1689346500000|2023-07-14 14:55:00|8571.2|8570.3|8570.4|8569.5|8572.9|8572|8569.8|8568.9|382
1689346800000|2023-07-14 15:00:00|8570.5|8569.6|8568.9|8568|8571.2|8570.3|8567.8|8566.9|342
1689347100000|2023-07-14 15:05:00|8568.8|8567.9|8570.7|8569.8|8571.7|8570.8|8567.8|8566.9|218
1689347400000|2023-07-14 15:10:00|8570.8|8569.9|8569.6|8568.7|8571.2|8570.3|8568.4|8567.5|189
1689347700000|2023-07-14 15:15:00|8569.7|8568.8|8568.6|8567.7|8569.7|8568.8|8568.1|8567.2|160
1689348000000|2023-07-14 15:20:00|8568.5|8567.6|8566.7|8565.8|8569.3|8568.4|8566.6|8565.7|149
1689348300000|2023-07-14 15:25:00|8566.6|8565.7|8567.6|8566.7|8568.7|8567.8|8566.5|8565.6|122
1689348600000|2023-07-14 15:30:00|8567.7|8566.8|8568.2|8567.3|8568.4|8567.5|8566.7|8565.8|122
1689348900000|2023-07-14 15:35:00|8568.1|8567.2|8569.2|8568.3|8569.7|8568.8|8567.6|8566.7|128
1689349200000|2023-07-14 15:40:00|8569.1|8568.2|8572.2|8571.3|8572.8|8571.9|8569|8568.1|135
1689349500000|2023-07-14 15:45:00|8572|8571.1|8571.3|8570.4|8573.4|8572.5|8570.9|8570|147
1689349800000|2023-07-14 15:50:00|8571.4|8570.5|8571.2|8570.3|8572.6|8571.7|8570.8|8569.9|151
1689350100000|2023-07-14 15:55:00|8571.3|8570.4|8570.1|8569.2|8572|8571.1|8569.8|8568.9|169
1689350400000|2023-07-14 16:00:00|8570|8569.1|8571.6|8570.7|8571.8|8570.9|8569.4|8568.5|158
1689350700000|2023-07-14 16:05:00|8571.7|8570.8|8571.3|8570.4|8572.2|8571.3|8569.9|8569|132
1689351000000|2023-07-14 16:10:00|8571.4|8570.5|8571.2|8570.3|8571.7|8570.8|8570.1|8569.2|114
1689351300000|2023-07-14 16:15:00|8571.1|8570.2|8572.2|8571.3|8572.3|8571.4|8570.8|8569.9|113
1689351600000|2023-07-14 16:20:00|8572.1|8571.2|8570.6|8569.7|8572.8|8571.9|8570.3|8569.4|135
1689351900000|2023-07-14 16:25:00|8570.5|8569.6|8573.5|8572.6|8573.8|8572.9|8570.3|8569.4|133
1689352200000|2023-07-14 16:30:00|8573.4|8572.5|8570.4|8569.5|8574.2|8573.3|8570.3|8569.4|183
1689352500000|2023-07-14 16:35:00|8570.5|8569.6|8569.1|8568.2|8571.2|8570.3|8569|8568.1|100
1689352800000|2023-07-14 16:40:00|8568.9|8568|8569.4|8568.5|8569.9|8569|8568.9|8568|101
1689353100000|2023-07-14 16:45:00|8569.2|8568.3|8572|8571.1|8572.4|8571.5|8568.7|8567.8|93
1689353400000|2023-07-14 16:50:00|8571.9|8571|8571.8|8570.9|8572.6|8571.7|8571.7|8570.8|97
1689353700000|2023-07-14 16:55:00|8572|8571.1|8571.7|8570.8|8572.4|8571.5|8571.2|8570.3|83
1689354000000|2023-07-14 17:00:00|8571.3|8570.4|8570.7|8569.8|8571.4|8570.5|8569.8|8568.9|113
1689354300000|2023-07-14 17:05:00|8570.4|8569.5|8570.9|8570|8571.2|8570.3|8569.9|8569|135
1689354600000|2023-07-14 17:10:00|8571|8570.1|8570.9|8570|8571.6|8570.7|8570.4|8569.5|112
1689354900000|2023-07-14 17:15:00|8570.7|8569.8|8570.7|8569.8|8570.8|8569.9|8569.3|8568.4|102
1689355200000|2023-07-14 17:20:00|8570.6|8569.7|8570.7|8569.8|8571.4|8570.5|8570.2|8569.3|92
1689355500000|2023-07-14 17:25:00|8570.8|8569.9|8571.8|8570.9|8571.9|8571|8570.7|8569.8|97
1689355800000|2023-07-14 17:30:00|8571.9|8571|8571.8|8570.9|8572.3|8571.4|8570.9|8570|113
1689356100000|2023-07-14 17:35:00|8571.7|8570.8|8570.5|8569.6|8571.7|8570.8|8570.5|8569.6|93
1689356400000|2023-07-14 17:40:00|8570.6|8569.7|8571.3|8570.4|8571.3|8570.4|8570.4|8569.5|54
1689356700000|2023-07-14 17:45:00|8571.4|8570.5|8570.9|8570|8571.7|8570.8|8570.8|8569.9|77
1689357000000|2023-07-14 17:50:00|8570.8|8569.9|8571.4|8570.5|8571.9|8571|8570.8|8569.9|78
1689357300000|2023-07-14 17:55:00|8571.5|8570.6|8572.9|8572|8573|8572.1|8571.1|8570.2|100
1689357600000|2023-07-14 18:00:00|8573|8572.1|8572.4|8571.5|8573|8572.1|8571.9|8571|94
1689357900000|2023-07-14 18:05:00|8572.5|8571.6|8572.1|8571.2|8572.8|8571.9|8572.1|8571.2|52
1689358200000|2023-07-14 18:10:00|8572.2|8571.3|8571.1|8570.2|8572.3|8571.4|8570.9|8570|91
1689358500000|2023-07-14 18:15:00|8571|8570.1|8570.5|8569.6|8571.2|8570.3|8570|8569.1|64
1689358800000|2023-07-14 18:20:00|8570.6|8569.7|8571.2|8570.3|8571.8|8570.9|8570.6|8569.7|48
1689359100000|2023-07-14 18:25:00|8571.3|8570.4|8572.1|8571.2|8572.3|8571.4|8570.9|8570|79
1689359400000|2023-07-14 18:30:00|8572|8571.1|8572.9|8572|8573.2|8572.3|8571.2|8570.3|69
1689359700000|2023-07-14 18:35:00|8573|8572.1|8573.6|8572.7|8573.9|8573|8572.8|8571.9|78
1689360000000|2023-07-14 18:40:00|8573.7|8572.8|8573.7|8572.8|8574.1|8573.2|8573.6|8572.7|51
1689360300000|2023-07-14 18:45:00|8573.8|8572.9|8573.2|8572.3|8573.9|8573|8573.2|8572.3|37
1689360600000|2023-07-14 18:50:00|8573.3|8572.4|8573|8572.1|8573.3|8572.4|8572.5|8571.6|62
1689360900000|2023-07-14 18:55:00|8572.9|8572|8573.9|8573|8574|8573.1|8572.5|8571.6|164
1689361200000|2023-07-14 19:00:00|8573.8|8572.9|8574.3|8573.4|8574.6|8573.7|8573.5|8572.6|166
1689361500000|2023-07-14 19:05:00|8574.1|8573.2|8574|8573.1|8574.9|8574|8573.9|8573|66
1689361800000|2023-07-14 19:10:00|8574.1|8573.2|8573.9|8573|8574.2|8573.3|8573.4|8572.5|89
1689362100000|2023-07-14 19:15:00|8573.8|8572.9|8573.8|8572.9|8574|8573.1|8572.9|8572|72
1689362400000|2023-07-14 19:20:00|8573.7|8572.8|8573.8|8572.9|8574.2|8573.3|8573.5|8572.6|84
1689362700000|2023-07-14 19:25:00|8573.7|8572.8|8573|8572.1|8573.8|8572.9|8572.9|8572|84
1689363000000|2023-07-14 19:30:00|8573.1|8572.2|8573.2|8572.3|8573.3|8572.4|8572.6|8571.7|74
1689363300000|2023-07-14 19:35:00|8573.1|8572.2|8573.2|8572.3|8573.8|8572.9|8572.8|8571.9|76
1689363600000|2023-07-14 19:40:00|8573.1|8572.2|8572.2|8571.3|8573.2|8572.3|8571.8|8570.9|58
1689363900000|2023-07-14 19:45:00|8572.1|8571.2|8573.1|8572.2|8573.5|8572.6|8571.8|8570.9|93
1689364200000|2023-07-14 19:50:00|8573|8572.1|8574.7|8573.8|8574.8|8573.9|8572.4|8571.5|139
1689364500000|2023-07-14 19:55:00|8574.8|8573.9|8574.2|8573.3|8574.8|8573.9|8573.9|8573|189
1689364800000|2023-07-14 20:00:00|8574.1|8573.2|8575.4|8573.9|8575.6|8574.1|8574.1|8572.9|161
1689365100000|2023-07-14 20:05:00|8575.6|8574.1|8575.3|8573.8|8575.9|8574.6|8574.2|8572.7|67
1689365400000|2023-07-14 20:10:00|8575.4|8573.9|8575.5|8574|8575.6|8574.1|8574.9|8573.4|50
1689365700000|2023-07-14 20:15:00|8575.1|8574.2|8575.1|8573.6|8575.7|8574.3|8574.9|8573.4|38
1689366000000|2023-07-14 20:20:00|8575|8573.5|8575.5|8574.6|8576|8574.7|8574.7|8573.5|69
1689366300000|2023-07-14 20:25:00|8575.4|8574.5|8576.3|8574.8|8577.1|8575.6|8575.4|8574.5|45
1689366600000|2023-07-14 20:30:00|8576.4|8574.9|8577.2|8575.7|8577.6|8576.1|8576.2|8574.7|66
1689366900000|2023-07-14 20:35:00|8576.9|8575.4|8576.7|8575.2|8577.1|8575.6|8576.6|8575.1|32
1689367200000|2023-07-14 20:40:00|8576.8|8575.3|8576.4|8574.9|8577.2|8575.7|8576|8574.5|56
1689367500000|2023-07-14 20:45:00|8576.5|8575|8577.2|8575.7|8578.2|8575.9|8576.5|8574.1|216
1689367800000|2023-07-14 20:50:00|8577.3|8575.8|8578.4|8574.9|8580|8576.1|8577.2|8573.4|233
1689368100000|2023-07-14 20:55:00|8578.9|8574.4|8581.9|8570|8583|8575.3|8577.6|8569.2|294
1689537600000|2023-07-16 20:00:00|8591.1|8570.1|8583.4|8562.4|8591.1|8570.1|8583.4|8562.4|4
1689537900000|2023-07-16 20:05:00|8584.4|8563.4|8584.4|8563.4|8584.4|8563.4|8584.4|8563.4|1
1689538200000|2023-07-16 20:10:00|8584.9|8563.9|8596.1|8575.1|8596.1|8575.1|8584.9|8563.9|3
1689538500000|2023-07-16 20:15:00|8590.6|8570.5|8589.6|8570.5|8591.7|8570.7|8589.6|8570.5|3
1689538800000|2023-07-16 20:20:00|8584.6|8563.6|8579.7|8558.7|8584.6|8563.6|8574.8|8553.8|5
1689539100000|2023-07-16 20:25:00|8577.8|8556.8|8582.2|8561.2|8588.7|8567.7|8577.8|8556.8|4
1689539400000|2023-07-16 20:30:00|8588.6|8567.6|8588|8567|8588.6|8567.6|8582.5|8561.5|5
1689539700000|2023-07-16 20:35:00|8579.7|8558.7|8577.1|8556.1|8579.7|8558.7|8574.8|8553.8|5
1689540000000|2023-07-16 20:40:00|8577.7|8556.7|8577.7|8556.7|8577.7|8556.7|8577.7|8556.7|1
1689540300000|2023-07-16 20:45:00|8583.5|8562.5|8582.8|8561.8|8583.5|8562.5|8577.4|8556.4|3
1689540600000|2023-07-16 20:50:00|8580.8|8566|8586.8|8565.8|8586.8|8566|8580.8|8563.7|4
1689540900000|2023-07-16 20:55:00|8587.2|8565.3|8587|8565.1|8587.7|8565.8|8587|8565.1|3
1689541200000|2023-07-16 21:00:00|8586.6|8564.7|8578.3|8561.4|8587|8565.1|8577.8|8559|61
1689541500000|2023-07-16 21:05:00|8579.2|8562.3|8575.7|8563.8|8579.3|8566.7|8574.7|8560.2|23
1689541800000|2023-07-16 21:10:00|8576.8|8564.9|8581.4|8569.5|8582.6|8570.7|8575.3|8563.4|56
1689542100000|2023-07-16 21:15:00|8580.4|8568.5|8577.9|8566|8580.9|8569|8575.8|8563.9|62
1689542400000|2023-07-16 21:20:00|8577.8|8565.9|8577.9|8566|8578.5|8566.6|8572.8|8560.9|32
1689542700000|2023-07-16 21:25:00|8571.7|8559.8|8573|8561.1|8578.4|8566.5|8571.7|8559.8|16
1689543000000|2023-07-16 21:30:00|8575.3|8563.4|8574.6|8562.7|8580.6|8568.7|8574.2|8562.3|31
1689543300000|2023-07-16 21:35:00|8574.1|8562.2|8575.9|8564|8575.9|8564|8574.1|8562.2|22
1689543600000|2023-07-16 21:40:00|8575.8|8563.9|8581.3|8569.4|8581.3|8569.4|8575.5|8563.6|26
1689543900000|2023-07-16 21:45:00|8581.4|8569.5|8581.5|8569.6|8582.2|8570.3|8581.3|8569.4|16
1689544200000|2023-07-16 21:50:00|8581.6|8569.7|8582.2|8570.3|8582.2|8570.3|8581.5|8569.6|13
1689544500000|2023-07-16 21:55:00|8581.6|8569.7|8581.5|8569.6|8581.9|8570|8581.5|8569.6|12
1689544800000|2023-07-16 22:00:00|8580|8568.1|8576|8571.9|8581.8|8572.6|8575.5|8568.1|173
1689545100000|2023-07-16 22:05:00|8575.5|8572.3|8575.6|8574.1|8575.9|8574.4|8574|8572.1|67
1689545400000|2023-07-16 22:10:00|8575.5|8574|8574.1|8572.6|8575.5|8574|8574|8572.4|84
1689545700000|2023-07-16 22:15:00|8574.3|8572.8|8573.6|8572.1|8575.4|8573.9|8573.4|8571.9|67
1689546000000|2023-07-16 22:20:00|8573.5|8572|8573.2|8571.7|8573.8|8572.3|8573.1|8571.6|37
1689546300000|2023-07-16 22:25:00|8573.1|8571.6|8573.9|8572.4|8574.1|8572.6|8573.1|8571.6|44
1689546600000|2023-07-16 22:30:00|8574|8572.5|8575.5|8574|8575.5|8574|8573.5|8572|90
1689546900000|2023-07-16 22:35:00|8575.4|8573.9|8577.4|8575.9|8577.5|8576|8575.2|8573.7|39
1689547200000|2023-07-16 22:40:00|8577.3|8575.8|8577.4|8575.9|8578.1|8576.4|8576.8|8575.8|37
1689547500000|2023-07-16 22:45:00|8577.6|8576.1|8577.2|8575.7|8578.5|8577|8576.8|8575.7|49
1689547800000|2023-07-16 22:50:00|8577.1|8575.6|8575.5|8574|8577.2|8575.7|8575.2|8574|70
1689548100000|2023-07-16 22:55:00|8575.6|8574.1|8574.8|8573.3|8575.9|8574.6|8574.7|8573.3|99
1689548400000|2023-07-16 23:00:00|8574.9|8573.4|8576.3|8574.8|8576.4|8575.1|8574.9|8573.4|70
1689548700000|2023-07-16 23:05:00|8576.2|8574.7|8577.3|8575.8|8577.3|8575.8|8576.2|8574.7|45
1689549000000|2023-07-16 23:10:00|8577.4|8575.9|8577.3|8575.8|8577.6|8576.1|8577|8575.5|64
1689549300000|2023-07-16 23:15:00|8577.4|8575.9|8576.5|8575|8577.6|8576.1|8576.5|8575|62
1689549600000|2023-07-16 23:20:00|8576.4|8574.9|8577.4|8575.9|8577.4|8575.9|8576.3|8574.8|36
1689549900000|2023-07-16 23:25:00|8577.3|8575.8|8577.6|8576.1|8577.7|8576.2|8576.7|8575.2|33
1689550200000|2023-07-16 23:30:00|8577.7|8576.2|8577.9|8576.4|8578.2|8576.7|8577.6|8576.1|33
1689550500000|2023-07-16 23:35:00|8577.8|8576.3|8577.4|8575.9|8578.3|8576.8|8577.2|8575.7|60
1689550800000|2023-07-16 23:40:00|8577.3|8575.8|8577.4|8575.9|8578.1|8576.6|8577.3|8575.8|86
1689551100000|2023-07-16 23:45:00|8577.5|8576|8578.1|8576.6|8578.2|8576.7|8577.5|8576|65
1689551400000|2023-07-16 23:50:00|8578|8576.5|8577.9|8576.4|8578.4|8576.9|8577.9|8576.4|70
1689551700000|2023-07-16 23:55:00|8577.8|8576.3|8577.7|8576.8|8578.2|8576.8|8577.3|8575.8|41
1689552000000|2023-07-17 00:00:00|8577.8|8576.9|8577.6|8576.1|8578.3|8576.9|8577.4|8575.9|91
1689552300000|2023-07-17 00:05:00|8577.5|8576|8577.7|8576.2|8578|8576.8|8577.2|8576|70
1689552600000|2023-07-17 00:10:00|8577.6|8576.1|8578.7|8577.2|8579.2|8577.7|8577.6|8576.1|65
1689552900000|2023-07-17 00:15:00|8578.8|8577.3|8578.1|8577.2|8579|8577.5|8578.1|8576.8|72
1689553200000|2023-07-17 00:20:00|8578|8577.1|8578.4|8577.5|8578.8|8577.6|8578|8576.7|41
1689553500000|2023-07-17 00:25:00|8578.5|8577.6|8577.7|8576.8|8579|8577.7|8577.5|8576.6|38
1689553800000|2023-07-17 00:30:00|8577.6|8576.7|8577.2|8576.3|8577.7|8576.8|8577.1|8576.2|56
1689554100000|2023-07-17 00:35:00|8577.3|8576.4|8576.8|8575.9|8577.7|8576.5|8576.6|8575.5|40
1689554400000|2023-07-17 00:40:00|8576.9|8576|8577.1|8575.6|8577.2|8576.1|8576.7|8575.5|37
1689554700000|2023-07-17 00:45:00|8576.8|8575.9|8576.7|8575.8|8577|8576.1|8576.1|8575.2|49
1689555000000|2023-07-17 00:50:00|8576.8|8575.9|8575.1|8574.2|8576.8|8575.9|8575.1|8573.7|59
1689555300000|2023-07-17 00:55:00|8575|8574.1|8573.4|8572.5|8575.3|8574.4|8573.1|8572.2|69
1689555600000|2023-07-17 01:00:00|8573.5|8572.6|8574|8573.1|8574.3|8573.4|8573.5|8572.6|62
1689555900000|2023-07-17 01:05:00|8574.1|8573.2|8574.6|8573.7|8575.6|8574.7|8574.1|8573.1|75
1689556200000|2023-07-17 01:10:00|8574.5|8573.6|8575.1|8573.6|8575.2|8574.3|8574.4|8573.5|65
1689556500000|2023-07-17 01:15:00|8575.2|8573.7|8573.6|8572.7|8575.4|8573.9|8573.5|8572.6|80
1689556800000|2023-07-17 01:20:00|8573.5|8572.6|8573.3|8572.4|8573.9|8572.7|8572.5|8571.5|78
1689557100000|2023-07-17 01:25:00|8573.4|8572.5|8573.8|8572.9|8574.4|8572.9|8573|8572|81
1689557400000|2023-07-17 01:30:00|8573.9|8573|8574.2|8573.3|8574.6|8573.3|8573.4|8572|85
1689557700000|2023-07-17 01:35:00|8574.1|8573.2|8573.8|8572.9|8574.8|8573.9|8573.8|8572.6|99
1689558000000|2023-07-17 01:40:00|8573.9|8573|8573.5|8572.6|8574.1|8573.1|8573.2|8572.1|97
1689558300000|2023-07-17 01:45:00|8573.6|8572.7|8575.8|8574.3|8576|8574.5|8573.5|8572.6|84
1689558600000|2023-07-17 01:50:00|8575.9|8574.4|8575.2|8574.3|8575.9|8574.7|8574.2|8573.3|88
1689558900000|2023-07-17 01:55:00|8575.3|8574.4|8574.2|8572.7|8575.6|8574.5|8574|8572.6|89
1689559200000|2023-07-17 02:00:00|8574.1|8572.6|8573.1|8572.2|8574.3|8573.2|8572.2|8571.3|134
1689559500000|2023-07-17 02:05:00|8573|8572.1|8572.5|8571.6|8573.3|8572.2|8572.3|8571.4|85
1689559800000|2023-07-17 02:10:00|8572.6|8571.7|8573.7|8572.8|8573.9|8573|8572.6|8571.4|74
1689560100000|2023-07-17 02:15:00|8573.6|8572.7|8574.2|8573.3|8574.4|8573.5|8573.1|8572.2|48
1689560400000|2023-07-17 02:20:00|8574.3|8573.4|8576.2|8575.3|8576.7|8575.8|8574.2|8573.3|78
1689560700000|2023-07-17 02:25:00|8576.1|8575.2|8576.6|8575.7|8576.9|8575.9|8576.1|8575.2|52
1689561000000|2023-07-17 02:30:00|8576.5|8575.6|8576.5|8575.6|8576.7|8575.8|8575.9|8575|53
1689561300000|2023-07-17 02:35:00|8576.4|8575.5|8575.7|8574.8|8577|8575.6|8575.6|8574.7|66
1689561600000|2023-07-17 02:40:00|8575.8|8574.9|8575.9|8575|8576.1|8575.2|8575.2|8574.3|66
1689561900000|2023-07-17 02:45:00|8575.8|8574.9|8575.4|8574.5|8576|8574.9|8574.7|8573.8|60
1689562200000|2023-07-17 02:50:00|8575.5|8574.6|8575.6|8574.7|8576|8575.1|8575.1|8574.2|53
1689562500000|2023-07-17 02:55:00|8575.5|8574.6|8576|8575.1|8576.6|8575.3|8575.4|8573.9|53
1689562800000|2023-07-17 03:00:00|8576.1|8575.2|8576.4|8574.9|8576.6|8575.5|8575.8|8574.8|46
1689563100000|2023-07-17 03:05:00|8576.1|8575.2|8576.6|8575.7|8576.7|8575.8|8576|8574.7|35
1689563400000|2023-07-17 03:10:00|8576.7|8575.8|8577.1|8576.2|8577.3|8576.4|8576.4|8575.5|52
1689563700000|2023-07-17 03:15:00|8577.2|8576.3|8576.9|8576|8577.8|8576.9|8576.9|8576|57
1689564000000|2023-07-17 03:20:00|8576.8|8575.9|8575.3|8574.4|8576.8|8575.9|8575.3|8574.4|50
1689564300000|2023-07-17 03:25:00|8575.2|8574.3|8575.3|8574.4|8575.3|8574.4|8574.9|8574|41
1689564600000|2023-07-17 03:30:00|8575.4|8574.5|8575.7|8574.8|8576|8574.8|8575.3|8574.2|38
1689564900000|2023-07-17 03:35:00|8575.8|8574.9|8576.1|8575.2|8576.3|8575.4|8575.5|8574.6|57
1689565200000|2023-07-17 03:40:00|8576|8575.1|8578|8576.5|8578.2|8576.9|8576|8575.1|69
1689565500000|2023-07-17 03:45:00|8577.9|8576.4|8578.6|8577.1|8578.7|8577.5|8577.8|8576.3|32
1689565800000|2023-07-17 03:50:00|8578.5|8577|8578.1|8577.2|8578.5|8577.5|8578.1|8576.9|18
1689566100000|2023-07-17 03:55:00|8578|8577.1|8578.2|8577.3|8578.5|8577.4|8577.7|8576.8|47
1689566400000|2023-07-17 04:00:00|8578.8|8577.2|8578.4|8577.5|8578.9|8577.6|8577.8|8576.9|61
1689566700000|2023-07-17 04:05:00|8578.6|8577.7|8578.1|8577.2|8578.7|8577.8|8577.9|8577|40
1689567000000|2023-07-17 04:10:00|8578.2|8577.3|8577.9|8577|8578.2|8577.3|8577.3|8576.4|51
1689567300000|2023-07-17 04:15:00|8577.8|8576.9|8577.3|8576.4|8577.9|8577|8577|8576.1|36
1689567600000|2023-07-17 04:20:00|8577.2|8576.3|8577.5|8576.6|8577.5|8576.6|8577|8576.1|51
1689567900000|2023-07-17 04:25:00|8577.4|8576.5|8577.5|8576.6|8578.2|8577.2|8577.3|8576.4|64
1689568200000|2023-07-17 04:30:00|8577.6|8576.7|8576.5|8575.6|8577.7|8576.8|8576.5|8575.6|66
1689568500000|2023-07-17 04:35:00|8576.6|8575.7|8576.8|8575.9|8577.1|8576.2|8576.3|8575.4|69
1689568800000|2023-07-17 04:40:00|8576.7|8575.8|8577.3|8576.4|8577.6|8576.4|8576.4|8575.5|63
1689569100000|2023-07-17 04:45:00|8577.2|8576.3|8577.2|8576.3|8577.6|8576.7|8577.2|8576.3|33
1689569400000|2023-07-17 04:50:00|8577.3|8576.4|8577.5|8576.6|8577.7|8576.8|8577|8576.1|35
1689569700000|2023-07-17 04:55:00|8577.6|8576.7|8578.2|8577.3|8578.6|8577.5|8577.6|8576.5|46
1689570000000|2023-07-17 05:00:00|8578.3|8577.4|8577.4|8576.5|8578.6|8577.7|8577.3|8576.4|48
1689570300000|2023-07-17 05:05:00|8577.3|8576.4|8576.9|8576|8578.4|8577.5|8576.8|8575.9|45
1689570600000|2023-07-17 05:10:00|8576.8|8575.9|8576.5|8575.6|8577.1|8576.2|8576.3|8575.4|44
1689570900000|2023-07-17 05:15:00|8576.4|8575.5|8576.4|8575.5|8576.7|8575.8|8576.3|8574.9|42
1689571200000|2023-07-17 05:20:00|8576.5|8575.6|8576.6|8575.7|8576.6|8575.7|8576.2|8575.3|25
1689571500000|2023-07-17 05:25:00|8576.5|8575.6|8576.4|8575.5|8576.7|8575.8|8576.2|8575.3|53
1689571800000|2023-07-17 05:30:00|8576.3|8575.4|8576.5|8575.6|8577.6|8576.7|8576.3|8575.4|82
1689572100000|2023-07-17 05:35:00|8576.6|8575.7|8577.4|8576.5|8577.4|8576.5|8576.6|8575.7|71
1689572400000|2023-07-17 05:40:00|8577.3|8576.4|8577|8576.1|8577.4|8576.5|8576.7|8575.8|47
1689572700000|2023-07-17 05:45:00|8577.1|8576.2|8578.9|8578|8579|8578.1|8576.8|8575.9|70
1689573000000|2023-07-17 05:50:00|8578.8|8577.9|8578.5|8577.6|8578.9|8578|8578.2|8577.3|40
1689573300000|2023-07-17 05:55:00|8578.7|8577.8|8580.1|8578.6|8580.6|8579.2|8578.6|8577.7|148
1689573600000|2023-07-17 06:00:00|8580|8578.5|8578.7|8577.8|8580|8578.5|8577.1|8576.2|191
1689573900000|2023-07-17 06:05:00|8578.5|8577.6|8580|8579.1|8580.7|8579.4|8577.9|8577|146
1689574200000|2023-07-17 06:10:00|8579.8|8578.9|8580.8|8579.9|8581.4|8580.5|8579.2|8578.3|141
1689574500000|2023-07-17 06:15:00|8580.7|8579.8|8579.3|8578.4|8581.3|8580.4|8578.5|8577.6|130
1689574800000|2023-07-17 06:20:00|8579.4|8578.5|8580.5|8579.6|8580.8|8579.9|8578.7|8577.8|126
1689575100000|2023-07-17 06:25:00|8580.6|8579.7|8584.2|8583.3|8585.4|8583.9|8580.4|8579.5|172
1689575400000|2023-07-17 06:30:00|8584.1|8583.2|8591.1|8589.6|8591.2|8589.7|8583.9|8583|231
1689575700000|2023-07-17 06:35:00|8591|8589.5|8592.5|8591.6|8594.8|8593.5|8589.8|8588.9|208
1689576000000|2023-07-17 06:40:00|8592.6|8591.7|8591.3|8590.4|8592.9|8592|8589|8588.1|205
1689576300000|2023-07-17 06:45:00|8591.4|8590.5|8590.8|8589.9|8591.8|8590.8|8588|8587.1|229
1689576600000|2023-07-17 06:50:00|8590.9|8590|8589.6|8588.7|8591.7|8590.8|8589.3|8588.4|186
1689576900000|2023-07-17 06:55:00|8589.7|8588.8|8588|8587.1|8589.9|8589|8587|8586.1|147
1689577200000|2023-07-17 07:00:00|8587.6|8586.7|8586.3|8585.4|8587.6|8586.7|8585.3|8584.4|300
1689577500000|2023-07-17 07:05:00|8586|8585.1|8587.9|8587|8588.6|8587.7|8583.8|8582.9|201
1689577800000|2023-07-17 07:10:00|8588|8587.1|8587.7|8586.8|8589.4|8588.5|8587.2|8586.3|156
1689578100000|2023-07-17 07:15:00|8587.8|8586.9|8587.7|8586.8|8590|8589.1|8587.3|8586.4|228
1689578400000|2023-07-17 07:20:00|8587.6|8586.7|8587.5|8586.6|8589.2|8588.3|8587|8586.1|191
1689578700000|2023-07-17 07:25:00|8587.4|8586.5|8588.7|8587.8|8589.2|8588.3|8587.3|8586.4|227
1689579000000|2023-07-17 07:30:00|8588.8|8587.9|8585.6|8584.7|8588.8|8587.9|8585.3|8584.4|224
1689579300000|2023-07-17 07:35:00|8585.7|8584.8|8587.2|8586.3|8587.8|8586.9|8585.5|8584.6|115
1689579600000|2023-07-17 07:40:00|8587.3|8586.4|8587.5|8586.6|8589|8587.9|8586.7|8585.8|168
1689579900000|2023-07-17 07:45:00|8587.6|8586.7|8586.8|8585.9|8588|8586.8|8586|8585.1|126
1689580200000|2023-07-17 07:50:00|8586.7|8585.8|8583.3|8582.4|8586.7|8585.8|8582.8|8581.9|211
1689580500000|2023-07-17 07:55:00|8583.4|8582.5|8582.7|8581.2|8583.5|8582.5|8579.7|8578.2|210
1689580800000|2023-07-17 08:00:00|8583|8581.5|8584.5|8583.6|8585.1|8584|8582.4|8580.9|204
1689581100000|2023-07-17 08:05:00|8584.6|8583.7|8584.9|8584|8585.5|8584.6|8583.2|8582.3|124
1689581400000|2023-07-17 08:10:00|8585|8584.1|8584.6|8583.7|8585.6|8584.7|8582.5|8581.6|201
1689581700000|2023-07-17 08:15:00|8584.5|8583.6|8581.3|8580.4|8584.5|8583.6|8581.1|8580.2|154
1689582000000|2023-07-17 08:20:00|8581|8580.1|8582|8581.1|8582.2|8581.3|8580|8579.1|154
1689582300000|2023-07-17 08:25:00|8582.1|8581.2|8582.4|8581.5|8583.9|8583|8581.8|8580.9|161
1689582600000|2023-07-17 08:30:00|8582.3|8581.4|8583.3|8582.4|8583.9|8583|8582|8581.1|165
1689582900000|2023-07-17 08:35:00|8583.2|8582.3|8583.1|8582.2|8583.4|8582.4|8581.4|8580.5|178
1689583200000|2023-07-17 08:40:00|8583|8582.1|8583.9|8583|8583.9|8583|8580.8|8579.9|184
1689583500000|2023-07-17 08:45:00|8583.8|8582.9|8588.8|8587.3|8590.3|8589.3|8583.7|8582.8|223
1689583800000|2023-07-17 08:50:00|8588.7|8587.2|8586.8|8585.9|8589.3|8588|8585.9|8585|171
1689584100000|2023-07-17 08:55:00|8586.9|8586|8583.1|8581.6|8587.8|8586.6|8582.7|8581.5|187
1689584400000|2023-07-17 09:00:00|8583.2|8581.7|8581.5|8580.6|8583.8|8582.9|8581.5|8580.1|149
1689584700000|2023-07-17 09:05:00|8581.4|8580.5|8580.6|8579.7|8582.8|8581.9|8580.1|8579.2|238
1689585000000|2023-07-17 09:10:00|8580.4|8579.5|8583.5|8582|8584.3|8582.8|8579|8578.1|230
1689585300000|2023-07-17 09:15:00|8583.6|8582.1|8584.4|8583.5|8585.5|8584.6|8583.4|8581.9|193
1689585600000|2023-07-17 09:20:00|8584.5|8583.6|8586|8585.1|8586.1|8585.2|8584|8583.1|126
1689585900000|2023-07-17 09:25:00|8585.8|8584.9|8586|8584.5|8586.4|8585.5|8584.9|8584|117
1689586200000|2023-07-17 09:30:00|8586.1|8584.6|8588.5|8587.6|8589.1|8587.7|8585.6|8584.5|144
1689586500000|2023-07-17 09:35:00|8588.4|8587.5|8589.9|8589|8590.7|8589.8|8588.1|8587.1|112
1689586800000|2023-07-17 09:40:00|8589.8|8588.9|8588.6|8587.7|8590.4|8589.5|8588.6|8587.7|124
1689587100000|2023-07-17 09:45:00|8588.7|8587.8|8588.7|8587.8|8590|8589.1|8588|8587.1|227
1689587400000|2023-07-17 09:50:00|8588.8|8587.9|8587.9|8587|8588.8|8587.9|8587.3|8586.4|184
1689587700000|2023-07-17 09:55:00|8587.7|8586.8|8587.5|8586|8588.3|8587.4|8586.3|8585.4|262
1689588000000|2023-07-17 10:00:00|8587.6|8586.1|8587.1|8586.2|8588.1|8587.2|8586.6|8585.7|172
1689588300000|2023-07-17 10:05:00|8587|8586.1|8583.1|8582.2|8587.5|8586.6|8583.1|8582.2|147
1689588600000|2023-07-17 10:10:00|8582.5|8581.6|8584.4|8583.5|8584.4|8583.5|8580.5|8579.6|177
1689588900000|2023-07-17 10:15:00|8584.3|8583.4|8584.6|8583.7|8585.5|8584.6|8583.9|8583|146
1689589200000|2023-07-17 10:20:00|8584.5|8583.6|8586|8585.1|8587|8586.1|8584.5|8583.6|103
1689589500000|2023-07-17 10:25:00|8586.1|8585.2|8585.6|8584.7|8586.8|8585.9|8584.8|8583.9|100
1689589800000|2023-07-17 10:30:00|8585.5|8584.6|8583.1|8582.2|8585.6|8584.7|8582.7|8581.8|116
1689590100000|2023-07-17 10:35:00|8583|8582.1|8581.5|8580.6|8583.7|8582.8|8580.8|8579.9|133
1689590400000|2023-07-17 10:40:00|8581.6|8580.7|8581.3|8580.4|8583.1|8582.2|8580.6|8579.7|127
1689590700000|2023-07-17 10:45:00|8581.5|8580.6|8581.5|8580.6|8582.9|8582|8581.5|8580.6|110
1689591000000|2023-07-17 10:50:00|8581.3|8580.4|8582.9|8582|8582.9|8582|8581.2|8580.3|79
1689591300000|2023-07-17 10:55:00|8582.8|8581.9|8588|8587.1|8589.3|8588.4|8582.4|8581.5|181
1689591600000|2023-07-17 11:00:00|8588.1|8587.2|8589.4|8588.5|8591.7|8590.8|8587.6|8586.7|224
1689591900000|2023-07-17 11:05:00|8589.3|8588.4|8590.7|8589.8|8590.8|8589.9|8588.1|8587.2|100
1689592200000|2023-07-17 11:10:00|8590.8|8589.9|8588.8|8587.9|8591.3|8590.4|8588.4|8587.5|104
1689592500000|2023-07-17 11:15:00|8588.6|8587.7|8589.9|8589|8590.1|8589.2|8588.6|8587.7|81
1689592800000|2023-07-17 11:20:00|8589.8|8588.9|8591|8590.1|8591|8590.1|8589.3|8588.4|127
1689593100000|2023-07-17 11:25:00|8591.1|8590.2|8589.4|8588.5|8591.1|8590.2|8588.4|8587.5|89
1689593400000|2023-07-17 11:30:00|8589.2|8588.3|8590.7|8589.8|8590.8|8589.9|8588.7|8587.8|112
1689593700000|2023-07-17 11:35:00|8590.8|8589.9|8589.5|8588.6|8591.3|8590.4|8589.5|8588.6|110
1689594000000|2023-07-17 11:40:00|8589.6|8588.7|8589.3|8588.4|8591|8590.1|8589.3|8588.4|102
1689594300000|2023-07-17 11:45:00|8589.4|8588.5|8587.5|8586.6|8589.6|8588.7|8587.4|8586.5|96
1689594600000|2023-07-17 11:50:00|8587.4|8586.5|8588.1|8587.2|8590.1|8589.2|8586.1|8585.2|212
1689594900000|2023-07-17 11:55:00|8588.2|8587.3|8586|8585.1|8588.6|8587.7|8586|8585.1|175
1689595200000|2023-07-17 12:00:00|8586.2|8585.3|8585.4|8584.5|8588.6|8587.7|8585.3|8584.4|150
1689595500000|2023-07-17 12:05:00|8585.5|8584.6|8587.6|8586.7|8588.1|8587.2|8585.2|8584.3|152
1689595800000|2023-07-17 12:10:00|8587.3|8586.4|8588.2|8587.3|8590|8589.1|8587.1|8586.2|215
1689596100000|2023-07-17 12:15:00|8588.3|8587.4|8588.4|8587.5|8589.7|8588.8|8587.9|8587|178
1689596400000|2023-07-17 12:20:00|8588.6|8587.7|8589.1|8588.2|8590.6|8589.7|8587.7|8586.8|256
1689596700000|2023-07-17 12:25:00|8589|8588.1|8589|8587.5|8589.3|8588.3|8587.7|8586.8|210
1689597000000|2023-07-17 12:30:00|8589.1|8587.6|8591.2|8590.3|8593.1|8592.2|8588.5|8587|399
1689597300000|2023-07-17 12:35:00|8591.1|8590.2|8592.8|8591.9|8593.7|8592.8|8589.5|8588.6|260
1689597600000|2023-07-17 12:40:00|8592.7|8591.8|8594.6|8593.7|8595.3|8594.4|8592.5|8591.6|269
1689597900000|2023-07-17 12:45:00|8594.5|8593.6|8595.4|8594.5|8597.1|8596.2|8593.8|8592.9|262
1689598200000|2023-07-17 12:50:00|8595.3|8594.4|8594.4|8593.5|8596.9|8596|8593.8|8592.9|265
1689598500000|2023-07-17 12:55:00|8594.5|8593.6|8598.3|8597.4|8598.4|8597.5|8593.3|8592.4|349
1689598800000|2023-07-17 13:00:00|8598.2|8597.3|8594.4|8593.5|8598.3|8597.4|8594.2|8593.3|281
1689599100000|2023-07-17 13:05:00|8594.3|8593.4|8595.2|8594.3|8597.1|8596.2|8594.1|8593.2|227
1689599400000|2023-07-17 13:10:00|8595.3|8594.4|8595.9|8595|8596.1|8595.2|8594.9|8594|182
1689599700000|2023-07-17 13:15:00|8595.8|8594.9|8592.9|8592|8595.9|8595|8592.6|8591.7|146
1689600000000|2023-07-17 13:20:00|8593|8592.1|8588|8587.1|8594.1|8593.2|8588|8587.1|191
1689600300000|2023-07-17 13:25:00|8587.7|8586.8|8587.1|8586.2|8588.9|8588|8587|8586.1|202
1689600600000|2023-07-17 13:30:00|8587.3|8586.4|8585.6|8584.1|8587.5|8586.6|8584.8|8583.9|365
1689600900000|2023-07-17 13:35:00|8585.8|8584.3|8587.2|8586.3|8589.9|8588.7|8585.5|8584|343
1689601200000|2023-07-17 13:40:00|8587.5|8586.6|8582.9|8582|8587.9|8587|8582.9|8581.8|309
1689601500000|2023-07-17 13:45:00|8583|8582.1|8582.7|8581.8|8583.2|8582.3|8580.5|8579.6|273
1689601800000|2023-07-17 13:50:00|8582.5|8581.6|8582.2|8581.3|8582.8|8581.8|8579.6|8578.7|258
1689602100000|2023-07-17 13:55:00|8582.3|8581.4|8583.7|8582.8|8584.5|8583.6|8582|8581.1|264
1689602400000|2023-07-17 14:00:00|8583.6|8582.7|8582|8581.1|8584.2|8583.3|8582|8581.1|267
1689602700000|2023-07-17 14:05:00|8581.7|8580.8|8578.1|8577.2|8581.7|8580.8|8578|8577.1|191
1689603000000|2023-07-17 14:10:00|8578.2|8577.3|8577.1|8576.2|8578.7|8577.8|8576.4|8575.5|201
1689603300000|2023-07-17 14:15:00|8577|8576.1|8575.7|8574.8|8577|8576.1|8575.1|8574|216
1689603600000|2023-07-17 14:20:00|8575.6|8574.7|8576.1|8575.2|8576.5|8575.6|8574.2|8573.3|182
1689603900000|2023-07-17 14:25:00|8576|8575.1|8575.8|8574.9|8576.7|8575.8|8575.4|8574.5|166
1689604200000|2023-07-17 14:30:00|8575.9|8575|8578.3|8577.4|8579.1|8578.2|8575.8|8574.9|173
1689604500000|2023-07-17 14:35:00|8578.2|8577.3|8579.1|8578.2|8579.2|8578.3|8576.8|8575.9|171
1689604800000|2023-07-17 14:40:00|8579.2|8578.3|8582.2|8581.3|8582.4|8581.5|8579.1|8578.2|150
1689605100000|2023-07-17 14:45:00|8582.1|8581.2|8580.6|8579.7|8582.4|8581.5|8580.6|8579.7|185
1689605400000|2023-07-17 14:50:00|8580.7|8579.8|8583.3|8582.4|8585.1|8584.2|8580|8579.1|252
1689605700000|2023-07-17 14:55:00|8583.2|8582.3|8586.2|8585.3|8587.9|8587|8583.1|8582.2|372
1689606000000|2023-07-17 15:00:00|8586.3|8585.4|8588.3|8587.4|8588.5|8587.6|8585.9|8585|225
1689606300000|2023-07-17 15:05:00|8588.2|8587.3|8585.9|8585|8588.9|8588|8585.7|8584.8|125
1689606600000|2023-07-17 15:10:00|8586|8585.1|8586.7|8585.8|8587.8|8586.9|8585.4|8584.5|126
1689606900000|2023-07-17 15:15:00|8586.8|8585.9|8587.3|8586.4|8588|8587.1|8585.8|8584.9|92
1689607200000|2023-07-17 15:20:00|8587.1|8586.2|8588.7|8587.8|8588.7|8587.8|8586.5|8585.6|128
1689607500000|2023-07-17 15:25:00|8589.1|8588.2|8588.5|8587.6|8589.2|8588.3|8587.8|8586.9|137
1689607800000|2023-07-17 15:30:00|8588.6|8587.7|8590.1|8589.2|8590.3|8589.3|8588.5|8587.5|127
1689608100000|2023-07-17 15:35:00|8590.2|8589.3|8590.9|8590|8593.2|8592.3|8589.6|8588.7|103
1689608400000|2023-07-17 15:40:00|8591.2|8590.3|8592.3|8591.4|8593|8592.1|8591.2|8590.3|112
1689608700000|2023-07-17 15:45:00|8592.4|8591.5|8590.8|8589.9|8592.4|8591.5|8590.7|8589.8|72
1689609000000|2023-07-17 15:50:00|8590.7|8589.8|8591.9|8591|8592.1|8591.2|8590.3|8589.4|79
1689609300000|2023-07-17 15:55:00|8591.8|8590.9|8592.9|8592|8592.9|8592|8590.7|8589.8|82
1689609600000|2023-07-17 16:00:00|8593|8592.1|8591.7|8590.8|8593.1|8592.2|8591.2|8590.3|82
1689609900000|2023-07-17 16:05:00|8591.6|8590.7|8591.7|8590.8|8592|8591.1|8590.9|8590|69
1689610200000|2023-07-17 16:10:00|8591.8|8590.9|8592.1|8591.2|8592.4|8591.5|8591.6|8590.7|47
1689610500000|2023-07-17 16:15:00|8592.2|8591.3|8592|8591.1|8592.7|8591.8|8591.7|8590.8|55
1689610800000|2023-07-17 16:20:00|8591.9|8591|8591.2|8590.3|8591.9|8591|8590.7|8589.8|73
1689611100000|2023-07-17 16:25:00|8591.3|8590.4|8591.8|8590.9|8592|8591.1|8591.1|8590.2|69
1689611400000|2023-07-17 16:30:00|8591.9|8591|8590.3|8589.4|8592|8591.1|8590.3|8589.4|74
1689611700000|2023-07-17 16:35:00|8590.5|8589.6|8590.4|8589.5|8590.6|8589.7|8589.7|8588.8|70
1689612000000|2023-07-17 16:40:00|8590.5|8589.6|8590.3|8589.4|8591.3|8590.4|8589.9|8589|74
1689612300000|2023-07-17 16:45:00|8590.6|8589.7|8589.8|8588.9|8590.6|8589.7|8589.4|8588.5|42
1689612600000|2023-07-17 16:50:00|8589.9|8589|8590|8589.1|8590.2|8589.3|8589.6|8588.7|68
1689612900000|2023-07-17 16:55:00|8589.9|8589|8591.7|8590.8|8592.3|8591.4|8589.6|8588.7|81
1689613200000|2023-07-17 17:00:00|8591.8|8590.9|8591.8|8590.9|8592|8591.1|8591.4|8590.5|54
1689613500000|2023-07-17 17:05:00|8592|8591.1|8592.7|8591.8|8592.7|8591.8|8591.5|8590.6|48
1689613800000|2023-07-17 17:10:00|8592.6|8591.7|8593.5|8592.6|8593.7|8592.8|8592.6|8591.7|54
1689614100000|2023-07-17 17:15:00|8593.4|8592.5|8593.6|8592.7|8593.9|8593|8593|8592.1|68
1689614400000|2023-07-17 17:20:00|8593.5|8592.6|8593.4|8592.5|8593.7|8592.8|8592.4|8591.5|70
1689614700000|2023-07-17 17:25:00|8593.5|8592.6|8592.5|8591.6|8593.5|8592.6|8591.6|8590.7|108
1689615000000|2023-07-17 17:30:00|8592.4|8591.5|8592.3|8591.4|8592.6|8591.7|8591.9|8590.8|61
1689615300000|2023-07-17 17:35:00|8592.4|8591.5|8591.3|8590.4|8592.4|8591.5|8590.6|8589.7|55
1689615600000|2023-07-17 17:40:00|8591.5|8590.6|8593.4|8592.5|8593.6|8592.7|8591.5|8590.6|95
1689615900000|2023-07-17 17:45:00|8593.3|8592.4|8592.8|8591.9|8593.4|8592.5|8592.1|8591.2|93
1689616200000|2023-07-17 17:50:00|8592.7|8591.8|8592.6|8591.7|8593.1|8592.2|8592.2|8591.3|62
1689616500000|2023-07-17 17:55:00|8592.5|8591.6|8593.2|8592.3|8593.4|8592.5|8592.1|8591.2|95
1689616800000|2023-07-17 18:00:00|8593|8592.1|8593.1|8592.2|8593.7|8592.8|8592.4|8591.5|71
1689617100000|2023-07-17 18:05:00|8593|8592.1|8593.5|8592.6|8593.6|8592.7|8592.6|8591.7|55
1689617400000|2023-07-17 18:10:00|8593.4|8592.5|8593.7|8592.8|8594.3|8593.4|8593.3|8592.4|48
1689617700000|2023-07-17 18:15:00|8593.8|8592.9|8594.8|8593.9|8594.8|8593.9|8593.5|8592.6|36
1689618000000|2023-07-17 18:20:00|8594.9|8594|8595.3|8594.4|8596.2|8595.3|8594.6|8593.7|59
1689618300000|2023-07-17 18:25:00|8595.4|8594.5|8594.7|8593.8|8595.4|8594.5|8593.9|8593|61
1689618600000|2023-07-17 18:30:00|8594.6|8593.7|8595.2|8594.3|8595.2|8594.3|8593.7|8592.8|50
1689618900000|2023-07-17 18:35:00|8595.1|8594.2|8595.1|8594.2|8595.2|8594.3|8594.4|8593.5|71
1689619200000|2023-07-17 18:40:00|8595|8594.1|8595.3|8594.4|8595.3|8594.4|8594.6|8593.7|56
1689619500000|2023-07-17 18:45:00|8595.4|8594.5|8594.8|8593.9|8595.5|8594.6|8594.5|8593.6|46
1689619800000|2023-07-17 18:50:00|8594.9|8594|8595.8|8594.9|8596|8595.1|8594.6|8593.7|44
1689620100000|2023-07-17 18:55:00|8595.7|8594.8|8594.5|8593.6|8596|8595.1|8594.4|8593.5|95
1689620400000|2023-07-17 19:00:00|8594.4|8593.5|8594.7|8593.8|8595.4|8594.5|8593.9|8593|89
1689620700000|2023-07-17 19:05:00|8594.8|8593.9|8596.8|8595.9|8597.1|8596.2|8594.8|8593.9|62
1689621000000|2023-07-17 19:10:00|8596.9|8596|8597.6|8596.7|8597.6|8596.7|8596.7|8595.8|34
1689621300000|2023-07-17 19:15:00|8597.7|8596.8|8596.7|8595.8|8597.9|8596.9|8596.4|8595.5|84
1689621600000|2023-07-17 19:20:00|8596.6|8595.7|8595.2|8594.3|8596.8|8595.9|8594.8|8593.9|65
1689621900000|2023-07-17 19:25:00|8595.3|8594.4|8595|8594.1|8595.3|8594.4|8594.8|8593.9|42
1689622200000|2023-07-17 19:30:00|8594.9|8594|8594.9|8594|8595.3|8594.4|8594.7|8593.8|38
1689622500000|2023-07-17 19:35:00|8594.8|8593.9|8595.5|8594.6|8595.5|8594.6|8594.8|8593.9|54
1689622800000|2023-07-17 19:40:00|8595.4|8594.5|8595|8594.1|8595.6|8594.7|8594.8|8593.9|54
1689623100000|2023-07-17 19:45:00|8595.1|8594.2|8596.5|8595.6|8596.8|8595.9|8595|8594.1|56
1689623400000|2023-07-17 19:50:00|8596.7|8595.8|8597.4|8596.5|8597.8|8596.9|8596.6|8595.7|69
1689623700000|2023-07-17 19:55:00|8597.5|8596.6|8597.4|8596.5|8597.9|8597|8596.9|8596|99
1689624000000|2023-07-17 20:00:00|8597.3|8596.4|8598.5|8597|8598.9|8597.4|8596.3|8595.4|112
1689624300000|2023-07-17 20:05:00|8598.4|8596.9|8597.7|8596.2|8598.8|8597.3|8597.6|8596.1|103
1689624600000|2023-07-17 20:10:00|8597.6|8596.1|8597.6|8596.1|8598|8596.8|8597.2|8596|86
1689624900000|2023-07-17 20:15:00|8597.5|8596|8596.2|8595.3|8597.5|8596.2|8596.1|8595.2|46
1689625200000|2023-07-17 20:20:00|8596.3|8595.4|8597|8596.1|8597.1|8596.2|8596.3|8595.4|37
1689625500000|2023-07-17 20:25:00|8596.9|8596|8596.8|8595.9|8597.1|8596.2|8596.6|8595.7|44
1689625800000|2023-07-17 20:30:00|8596.7|8595.8|8597.1|8596.2|8597.3|8596.2|8596.5|8595.6|46
1689626100000|2023-07-17 20:35:00|8597.8|8596.9|8597.3|8596.4|8597.8|8596.9|8597.2|8596.3|34
1689626400000|2023-07-17 20:40:00|8597.2|8596.3|8598.3|8596.8|8598.3|8596.9|8597.1|8595.8|54
1689626700000|2023-07-17 20:45:00|8598.2|8596.7|8598.1|8596.6|8598.3|8596.8|8597.9|8596.4|42
1689627000000|2023-07-17 20:50:00|8598|8596.5|8598.1|8596.6|8598.2|8597|8597.8|8596.3|31
1689627300000|2023-07-17 20:55:00|8598.7|8596.3|8597.6|8592.2|8599.4|8596.3|8597.5|8592.2|294
1689627600000|2023-07-17 21:00:00|8598.5|8589.5|8598.2|8586.3|8600.4|8589.5|8597.8|8585.9|21
1689627900000|2023-07-17 21:05:00|8597.3|8585.4|8601|8589.1|8601|8589.1|8597.3|8585.4|38
1689628200000|2023-07-17 21:10:00|8600.9|8589|8601.1|8589.2|8602.1|8590.2|8600.9|8589|14
1689628500000|2023-07-17 21:15:00|8601.2|8589.3|8601.5|8589.6|8601.8|8589.9|8601.1|8589.2|27
1689628800000|2023-07-17 21:20:00|8601.4|8589.5|8600.3|8588.4|8601.7|8589.8|8600.3|8588.4|19
1689629100000|2023-07-17 21:25:00|8600.2|8588.3|8599.2|8587.3|8600.9|8589|8599|8587.1|40
1689629400000|2023-07-17 21:30:00|8599.1|8587.2|8600.6|8588.7|8601.5|8589.6|8599|8587.1|59
1689629700000|2023-07-17 21:35:00|8600.7|8588.8|8601.8|8589.9|8601.8|8589.9|8600.7|8588.8|33
1689630000000|2023-07-17 21:40:00|8601.7|8589.8|8600|8588.1|8601.8|8589.9|8599.5|8587.6|138
1689630300000|2023-07-17 21:45:00|8600.5|8588.6|8600.5|8588.6|8600.8|8588.9|8599.7|8587.8|194
1689630600000|2023-07-17 21:50:00|8600.6|8588.7|8601.1|8589.2|8601.3|8589.4|8600|8588.1|232
1689630900000|2023-07-17 21:55:00|8600.9|8589|8600.1|8588.9|8601.9|8590.7|8599.7|8588.5|506
1689631200000|2023-07-17 22:00:00|8599.8|8589.9|8598|8594.2|8600.3|8594.9|8597.7|8589.9|152
1689631500000|2023-07-17 22:05:00|8597.6|8594.7|8597.5|8595.1|8597.8|8595.7|8596.8|8594.6|52
1689631800000|2023-07-17 22:10:00|8597.4|8595|8598.3|8596.8|8599.1|8597.2|8597|8595|115
1689632100000|2023-07-17 22:15:00|8598.1|8596.6|8598.1|8596.6|8598.6|8597.1|8597.8|8596.3|42
1689632400000|2023-07-17 22:20:00|8598.2|8596.7|8598.4|8596.9|8598.5|8596.9|8597.9|8596|31
1689632700000|2023-07-17 22:25:00|8598.3|8596.8|8598.1|8596.6|8598.5|8597|8598.1|8596.6|17
1689633000000|2023-07-17 22:30:00|8598.2|8596.7|8597.3|8595.8|8598.2|8596.7|8596.8|8595.3|76
1689633300000|2023-07-17 22:35:00|8597.2|8595.7|8596.4|8594.9|8597.4|8595.9|8596.4|8594.9|43
1689633600000|2023-07-17 22:40:00|8596.5|8595|8595.8|8594.3|8597|8595.3|8595.7|8594.2|70
1689633900000|2023-07-17 22:45:00|8595.7|8594.2|8595.4|8593.9|8596.1|8594.6|8595.3|8593.8|47
1689634200000|2023-07-17 22:50:00|8595.3|8593.8|8596.1|8594.6|8596.1|8594.6|8595.3|8593.8|33
1689634500000|2023-07-17 22:55:00|8596.2|8594.7|8596.6|8595.1|8596.6|8595.1|8595.7|8594.2|44
1689634800000|2023-07-17 23:00:00|8596.5|8595|8597.3|8595.8|8597.6|8596.1|8596.3|8594.8|64
1689635100000|2023-07-17 23:05:00|8597.4|8595.9|8597.2|8595.7|8597.4|8595.9|8596.9|8595.4|32
1689635400000|2023-07-17 23:10:00|8597.3|8595.8|8598.4|8596.9|8598.4|8596.9|8597.2|8595.7|41
1689635700000|2023-07-17 23:15:00|8598.5|8597|8598.3|8596.8|8598.8|8597.3|8598.2|8596.7|45
1689636000000|2023-07-17 23:20:00|8598.2|8596.7|8598.9|8597.4|8599|8597.5|8598.2|8596.7|33
1689636300000|2023-07-17 23:25:00|8599|8597.5|8599.1|8597.6|8599.4|8597.9|8599|8597.5|31
1689636600000|2023-07-17 23:30:00|8599|8597.5|8598.2|8596.7|8599.2|8597.7|8598|8596.7|41
1689636900000|2023-07-17 23:35:00|8597.9|8597|8598.4|8596.9|8598.4|8597.2|8597.8|8596.5|22
1689637200000|2023-07-17 23:40:00|8598.5|8597|8597.7|8596.8|8598.8|8597.3|8597.7|8596.5|20
1689637500000|2023-07-17 23:45:00|8598|8596.5|8597.7|8596.2|8598|8596.5|8597.4|8595.9|40
1689637800000|2023-07-17 23:50:00|8597.8|8596.3|8597.9|8596.4|8598.1|8596.8|8597.6|8596.2|47
1689638100000|2023-07-17 23:55:00|8597.8|8596.3|8597.7|8596.2|8598|8596.7|8597.5|8596|84
1689638400000|2023-07-18 00:00:00|8597.8|8596.3|8597.8|8596.9|8598.5|8597.1|8597.6|8596.1|107
1689638700000|2023-07-18 00:05:00|8597.9|8597|8597.7|8596.8|8598.4|8597|8597.7|8596.4|54
1689639000000|2023-07-18 00:10:00|8597.8|8596.9|8598.5|8597|8598.6|8597.4|8597.7|8596.7|45
1689639300000|2023-07-18 00:15:00|8598.4|8596.9|8596.8|8595.3|8598.4|8597.3|8596.4|8594.9|95
1689639600000|2023-07-18 00:20:00|8596.9|8595.4|8596.9|8595.4|8596.9|8595.5|8596|8594.5|118
1689639900000|2023-07-18 00:25:00|8597|8595.5|8596.8|8595.9|8597.1|8596|8596|8594.9|69
1689640200000|2023-07-18 00:30:00|8596.7|8595.8|8597.3|8595.8|8597.9|8596.4|8596.6|8595.4|91
1689640500000|2023-07-18 00:35:00|8597.1|8596.2|8596.6|8595.1|8597.4|8596.4|8596.3|8594.8|119
1689640800000|2023-07-18 00:40:00|8596.7|8595.2|8597.4|8595.9|8597.5|8596.1|8596.5|8595|108
1689641100000|2023-07-18 00:45:00|8597.5|8596|8598.1|8596.6|8598.1|8596.9|8597.4|8595.9|92
1689641400000|2023-07-18 00:50:00|8597.8|8596.9|8596.6|8595.1|8598.3|8597.1|8596.5|8595|102
1689641700000|2023-07-18 00:55:00|8597|8595.5|8596.3|8595.4|8597.9|8596.7|8596.3|8594.8|106
1689642000000|2023-07-18 01:00:00|8596.4|8595.5|8597.1|8595.6|8597.9|8596.5|8596.3|8595.1|120
1689642300000|2023-07-18 01:05:00|8597|8595.5|8595.8|8594.9|8597.1|8595.6|8595.5|8594|102
1689642600000|2023-07-18 01:10:00|8595.7|8594.8|8595.4|8593.9|8596|8594.9|8594.9|8593.6|67
1689642900000|2023-07-18 01:15:00|8595.5|8594|8592.8|8591.3|8595.6|8594.3|8592.8|8591.3|144
1689643200000|2023-07-18 01:20:00|8592.9|8591.4|8592.1|8590.6|8593.8|8592.7|8592|8590.5|118
1689643500000|2023-07-18 01:25:00|8592|8590.5|8596|8594.5|8596.8|8595.3|8591.6|8590.1|211
1689643800000|2023-07-18 01:30:00|8596.1|8594.6|8595.6|8594.1|8596.3|8594.8|8594.2|8592.7|198
1689644100000|2023-07-18 01:35:00|8595.7|8594.2|8594.2|8592.7|8596.1|8594.6|8593.9|8592.4|138
1689644400000|2023-07-18 01:40:00|8594.3|8592.8|8595.9|8594.4|8595.9|8594.4|8593.7|8592.2|171
1689644700000|2023-07-18 01:45:00|8596|8594.5|8596.5|8595.6|8596.9|8595.9|8595.9|8594.4|115
1689645000000|2023-07-18 01:50:00|8596.6|8595.7|8596.7|8595.8|8597.6|8596.3|8596.5|8595.2|91
1689645300000|2023-07-18 01:55:00|8596.8|8595.9|8597|8595.5|8597.6|8596.2|8596.1|8594.9|89
1689645600000|2023-07-18 02:00:00|8597.1|8595.6|8597.1|8596.2|8597.6|8596.7|8596.6|8595.6|81
1689645900000|2023-07-18 02:05:00|8597|8596.1|8596.9|8596|8597|8596.1|8596.4|8595.5|74
1689646200000|2023-07-18 02:10:00|8597|8596.1|8595.7|8594.2|8597.1|8596.2|8594.9|8593.9|102
1689646500000|2023-07-18 02:15:00|8595.8|8594.3|8595|8593.5|8596.2|8594.9|8594.9|8593.5|100
1689646800000|2023-07-18 02:20:00|8594.9|8593.4|8594.9|8594|8595|8594|8594.2|8593|60
1689647100000|2023-07-18 02:25:00|8594.8|8593.9|8593.9|8593|8594.8|8593.9|8593.7|8592.5|71
1689647400000|2023-07-18 02:30:00|8593.8|8592.9|8593.7|8592.8|8594.2|8593|8593.4|8592.2|85
1689647700000|2023-07-18 02:35:00|8593.8|8592.9|8593.7|8592.8|8594.2|8593.1|8593.6|8592.4|49
1689648000000|2023-07-18 02:40:00|8593.6|8592.7|8594.5|8593.6|8594.8|8593.9|8593.6|8592.5|83
1689648300000|2023-07-18 02:45:00|8594.6|8593.7|8594.2|8593.3|8594.8|8593.9|8594.1|8593.1|47
1689648600000|2023-07-18 02:50:00|8594.1|8593.2|8593.6|8592.7|8594.3|8593.4|8593.4|8592.5|64
1689648900000|2023-07-18 02:55:00|8593.7|8592.8|8593.8|8592.9|8594.8|8593.3|8593.5|8592.6|64
1689649200000|2023-07-18 03:00:00|8593.9|8593|8594.1|8593.2|8594.3|8593.4|8593.7|8592.8|63
1689649500000|2023-07-18 03:05:00|8594.2|8593.3|8594.5|8593.6|8594.7|8593.8|8593.7|8592.8|86
1689649800000|2023-07-18 03:10:00|8594.6|8593.7|8594.1|8593.2|8594.7|8593.8|8593.7|8592.8|69
1689650100000|2023-07-18 03:15:00|8594.2|8593.3|8594.2|8593.3|8594.6|8593.6|8594|8593|69
1689650400000|2023-07-18 03:20:00|8594.3|8593.4|8593.8|8592.9|8594.3|8593.4|8593.5|8592.6|50
1689650700000|2023-07-18 03:25:00|8593.7|8592.8|8594.3|8593.4|8594.5|8593.6|8593.4|8592.5|63
1689651000000|2023-07-18 03:30:00|8594.4|8593.5|8595.2|8594.3|8595.3|8594.3|8594.1|8593.2|61
1689651300000|2023-07-18 03:35:00|8595.1|8594.2|8594.2|8593.3|8595.1|8594.2|8594.1|8593.2|57
1689651600000|2023-07-18 03:40:00|8594.4|8593.5|8594.6|8593.7|8594.8|8593.9|8594.2|8593.3|56
1689651900000|2023-07-18 03:45:00|8594.5|8593.6|8594.6|8593.7|8595.1|8594.1|8594.3|8593.3|82
1689652200000|2023-07-18 03:50:00|8594.7|8593.8|8594.6|8593.7|8595.2|8594.1|8594.5|8593.3|49
1689652500000|2023-07-18 03:55:00|8594.7|8593.8|8594.7|8593.8|8595|8594|8594.5|8593.3|51
1689652800000|2023-07-18 04:00:00|8594.6|8593.7|8595.4|8594.5|8595.4|8594.5|8594.4|8593.5|73
1689653100000|2023-07-18 04:05:00|8595.3|8594.4|8595.1|8593.6|8595.5|8594.6|8594.7|8593.2|68
1689653400000|2023-07-18 04:10:00|8595|8593.5|8594.8|8593.9|8595.1|8594.2|8594.4|8593|63
1689653700000|2023-07-18 04:15:00|8594.9|8594|8593.5|8592|8595.1|8594.2|8593.4|8591.9|66
1689654000000|2023-07-18 04:20:00|8593.4|8591.9|8593.1|8592.2|8593.5|8592.4|8592.7|8591.5|38
1689654300000|2023-07-18 04:25:00|8593.2|8592.3|8593.4|8591.9|8593.7|8592.5|8592.6|8591.7|87
1689654600000|2023-07-18 04:30:00|8593.3|8591.8|8593.4|8592.5|8593.8|8592.8|8593.1|8591.8|61
1689654900000|2023-07-18 04:35:00|8593.5|8592.6|8593.2|8592.3|8593.8|8592.9|8593.1|8592.2|55
1689655200000|2023-07-18 04:40:00|8593.3|8592.4|8592.8|8591.9|8593.8|8592.8|8592.6|8591.7|54
1689655500000|2023-07-18 04:45:00|8592.9|8592|8592.5|8591.6|8593.2|8592.3|8592.5|8591.6|41
1689655800000|2023-07-18 04:50:00|8592.4|8591.5|8592.5|8591.6|8592.8|8591.9|8592.3|8591.4|67
1689656100000|2023-07-18 04:55:00|8592.6|8591.7|8593.1|8592.2|8593.1|8592.2|8592|8591.1|71
1689656400000|2023-07-18 05:00:00|8593|8592.1|8593.1|8592.2|8593.6|8592.7|8593|8591.8|65
1689656700000|2023-07-18 05:05:00|8593.3|8592.4|8592.3|8591.4|8593.4|8592.5|8592.3|8591.3|53
1689657000000|2023-07-18 05:10:00|8592.4|8591.5|8592.5|8591.6|8593.1|8591.9|8591.5|8590.2|104
1689657300000|2023-07-18 05:15:00|8592.6|8591.7|8594.1|8593.2|8594.4|8593.5|8592.6|8591.7|85
1689657600000|2023-07-18 05:20:00|8594|8593.1|8594.8|8593.9|8595.3|8594.4|8594|8593.1|61
1689657900000|2023-07-18 05:25:00|8594.9|8594|8595.8|8594.9|8596.6|8595.7|8594.9|8594|56
1689658200000|2023-07-18 05:30:00|8595.9|8595|8597.6|8596.7|8597.8|8596.9|8595.9|8594.8|98
1689658500000|2023-07-18 05:35:00|8597.7|8596.8|8597|8596.1|8598.3|8597.3|8596.8|8595.9|72
1689658800000|2023-07-18 05:40:00|8596.9|8596|8598.5|8597.6|8598.5|8597.6|8596.7|8595.8|68
1689659100000|2023-07-18 05:45:00|8598.6|8597.7|8598.2|8596.7|8599.4|8598.1|8597.8|8596.6|98
1689659400000|2023-07-18 05:50:00|8598.1|8596.6|8597.3|8595.8|8598.3|8597.2|8597.2|8595.7|91
1689659700000|2023-07-18 05:55:00|8597.2|8595.7|8596|8594.5|8597.3|8595.8|8595.7|8594.3|117
1689660000000|2023-07-18 06:00:00|8596.1|8594.6|8595.3|8594.4|8596.5|8595.4|8595|8594.1|171
1689660300000|2023-07-18 06:05:00|8595.4|8594.5|8596.7|8595.8|8596.8|8595.9|8595.1|8594.2|133
1689660600000|2023-07-18 06:10:00|8596.8|8595.9|8597.4|8596.5|8598.4|8597.5|8596.4|8595.5|217
1689660900000|2023-07-18 06:15:00|8597.5|8596.6|8596.9|8596|8599.8|8598.9|8594.9|8594|370
1689661200000|2023-07-18 06:20:00|8597|8596.1|8595.1|8594.2|8598.1|8597.2|8594.2|8593.3|348
1689661500000|2023-07-18 06:25:00|8595.4|8594.5|8595.5|8594.6|8596.4|8595.5|8593.8|8592.9|198
1689661800000|2023-07-18 06:30:00|8595.6|8594.7|8594.8|8593.9|8597.1|8596.2|8594.7|8593.8|120
1689662100000|2023-07-18 06:35:00|8594.6|8593.7|8596.5|8595.6|8596.7|8595.8|8594.1|8593.2|116
1689662400000|2023-07-18 06:40:00|8596.4|8595.5|8596.7|8595.8|8597.5|8596.6|8596.3|8595.4|100
1689662700000|2023-07-18 06:45:00|8596.6|8595.7|8597.3|8596.4|8598|8597.1|8596.1|8595.2|117
1689663000000|2023-07-18 06:50:00|8597.1|8596.2|8596.7|8595.8|8597.9|8597|8596.2|8595.3|132
1689663300000|2023-07-18 06:55:00|8596.5|8595.6|8600.1|8599.2|8600.1|8599.2|8596.1|8595.2|151
1689663600000|2023-07-18 07:00:00|8600.2|8599.3|8606.4|8605.5|8607.1|8606.2|8598|8597.1|314
1689663900000|2023-07-18 07:05:00|8606.3|8605.4|8603.8|8602.9|8608.1|8607.2|8603.8|8602.9|338
1689664200000|2023-07-18 07:10:00|8603.7|8602.8|8605.1|8604.2|8605.2|8604.3|8602.2|8601.3|239
1689664500000|2023-07-18 07:15:00|8605|8604.1|8606.3|8605.4|8607.5|8606.6|8604.7|8603.8|270
1689664800000|2023-07-18 07:20:00|8606.4|8605.5|8606.4|8605.5|8607.5|8606.6|8603.9|8603|168
1689665100000|2023-07-18 07:25:00|8606.3|8605.4|8605.5|8604.6|8607.8|8606.9|8605.2|8604.3|223
1689665400000|2023-07-18 07:30:00|8605.4|8604.5|8605.6|8604.7|8605.7|8604.8|8603.2|8602.3|279
1689665700000|2023-07-18 07:35:00|8605.7|8604.8|8605.7|8604.8|8607.6|8606.7|8605.3|8604.4|277
1689666000000|2023-07-18 07:40:00|8605.8|8604.9|8605.5|8604.6|8606.9|8606|8603.5|8602.6|215
1689666300000|2023-07-18 07:45:00|8605.6|8604.7|8602.5|8601.6|8607.4|8606.5|8602.2|8601.3|286
1689666600000|2023-07-18 07:50:00|8602.8|8601.9|8590.6|8589.7|8603|8602.1|8589.9|8588.9|656
1689666900000|2023-07-18 07:55:00|8590.5|8589.6|8598.1|8597.2|8598.3|8597.4|8589.5|8588.6|415
1689667200000|2023-07-18 08:00:00|8598|8597.1|8595.4|8594.5|8598.5|8597.6|8594.7|8593.8|306
1689667500000|2023-07-18 08:05:00|8595.3|8594.4|8598.3|8596.8|8598.5|8597.6|8594.6|8593.7|282
1689667800000|2023-07-18 08:10:00|8598.1|8596.6|8595.5|8594.6|8598.3|8597|8594.9|8594|170
1689668100000|2023-07-18 08:15:00|8595.4|8594.5|8597.9|8597|8599.1|8598.2|8593.9|8593|300
1689668400000|2023-07-18 08:20:00|8597.8|8596.9|8596.5|8595.6|8599.3|8598.4|8596.3|8595.4|220
1689668700000|2023-07-18 08:25:00|8596.6|8595.7|8592.5|8591.6|8598.1|8597.2|8592.4|8591.5|299
1689669000000|2023-07-18 08:30:00|8592.8|8591.9|8588.6|8587.7|8593.3|8592.4|8586.5|8585.6|366
1689669300000|2023-07-18 08:35:00|8588.5|8587.6|8593|8592.1|8596.1|8595.2|8588.1|8587.2|294
1689669600000|2023-07-18 08:40:00|8592.9|8592|8590.1|8589.2|8593.1|8592.2|8589.1|8588.2|228
1689669900000|2023-07-18 08:45:00|8590.2|8589.3|8588.6|8587.7|8591|8590.1|8588.5|8587.6|220
1689670200000|2023-07-18 08:50:00|8588.7|8587.8|8590.1|8589.2|8590.7|8589.8|8587.9|8587|287
1689670500000|2023-07-18 08:55:00|8590|8589.1|8592.3|8591.4|8592.4|8591.5|8589.9|8589|217
1689670800000|2023-07-18 09:00:00|8592.6|8591.1|8585.4|8584.5|8592.6|8591.5|8585|8584.1|259
1689671100000|2023-07-18 09:05:00|8585.5|8584.6|8585.9|8585|8587|8586.1|8583.7|8582.7|228
1689671400000|2023-07-18 09:10:00|8585.8|8584.9|8587.1|8586.2|8588.5|8587.3|8585.3|8584.4|160
1689671700000|2023-07-18 09:15:00|8587.3|8586.4|8587.1|8586.2|8587.8|8586.9|8585.2|8584.3|145
1689672000000|2023-07-18 09:20:00|8587|8586.1|8586.6|8585.1|8587.5|8586.6|8585.7|8584.8|194
1689672300000|2023-07-18 09:25:00|8586.7|8585.2|8587.7|8586.8|8588.5|8587.6|8585.6|8584.6|177
1689672600000|2023-07-18 09:30:00|8587.9|8587|8586.9|8586|8588.5|8587.6|8586.3|8585.4|172
1689672900000|2023-07-18 09:35:00|8586.8|8585.9|8586|8585.1|8587.4|8586.5|8585.6|8584.7|159
1689673200000|2023-07-18 09:40:00|8586.1|8585.2|8587|8586.1|8587.1|8586.2|8584.9|8584|136
1689673500000|2023-07-18 09:45:00|8586.9|8586|8588.1|8587.2|8588.1|8587.2|8584.3|8583.4|145
1689673800000|2023-07-18 09:50:00|8588|8587.1|8586|8585.1|8588.3|8587.4|8585.1|8584.2|158
1689674100000|2023-07-18 09:55:00|8585.9|8585|8586.1|8585.2|8586.9|8586|8584.8|8583.9|168
1689674400000|2023-07-18 10:00:00|8585.9|8585|8581.9|8581|8586.1|8585.2|8581.6|8580.7|239
1689674700000|2023-07-18 10:05:00|8582|8581.1|8584.5|8583.6|8585.1|8584.2|8582|8581.1|189
1689675000000|2023-07-18 10:10:00|8584.6|8583.7|8584.1|8583.2|8584.8|8583.9|8582.9|8582|122
1689675300000|2023-07-18 10:15:00|8584|8583.1|8584.7|8583.8|8585.2|8584.3|8584|8583.1|106
1689675600000|2023-07-18 10:20:00|8584.6|8583.7|8584.3|8583.4|8585.4|8584.5|8583.8|8582.9|111
1689675900000|2023-07-18 10:25:00|8584.2|8583.3|8582.9|8582|8584.6|8583.7|8582.9|8582|123
1689676200000|2023-07-18 10:30:00|8583|8582.1|8583|8582.1|8584.7|8583.8|8582.9|8582|158
1689676500000|2023-07-18 10:35:00|8582.8|8581.9|8582.8|8581.9|8584.5|8583.6|8581.3|8580.4|146
1689676800000|2023-07-18 10:40:00|8582.7|8581.8|8581|8579.5|8584.7|8583.8|8580.8|8579.5|290
1689677100000|2023-07-18 10:45:00|8580.7|8579.8|8580.1|8579.2|8582.7|8581.8|8580.1|8579.2|190
1689677400000|2023-07-18 10:50:00|8580|8579.1|8578.4|8577.5|8580.4|8579.5|8577.5|8576.6|133
1689677700000|2023-07-18 10:55:00|8578.3|8577.4|8577.9|8577|8579.7|8578.8|8577.4|8576.5|161
1689678000000|2023-07-18 11:00:00|8577.8|8576.9|8581.7|8580.8|8582.1|8581.2|8577.8|8576.9|184
1689678300000|2023-07-18 11:05:00|8582.4|8581.5|8581.7|8580.8|8582.6|8581.7|8580.6|8579.7|115
1689678600000|2023-07-18 11:10:00|8581.8|8580.9|8583.3|8582.4|8585.4|8584.5|8581.7|8580.8|144
1689678900000|2023-07-18 11:15:00|8583.1|8582.2|8586.3|8585.4|8586.5|8585.6|8582.6|8581.7|241
1689679200000|2023-07-18 11:20:00|8586.4|8585.5|8587.8|8586.9|8588|8587.1|8585.4|8584.5|184
1689679500000|2023-07-18 11:25:00|8587.9|8587|8589.4|8588.5|8590.1|8589.2|8587.5|8586.6|166
1689679800000|2023-07-18 11:30:00|8589.3|8588.4|8589.2|8588.3|8590.3|8589.4|8587.7|8586.8|203
1689680100000|2023-07-18 11:35:00|8589.3|8588.4|8583.8|8582.9|8589.4|8588.5|8583.6|8582.7|175
1689680400000|2023-07-18 11:40:00|8583.9|8583|8583.8|8582.9|8585.9|8585|8582.5|8581.6|221
1689680700000|2023-07-18 11:45:00|8583.7|8582.8|8583|8582.1|8584.4|8583.5|8581.6|8580.7|171
1689681000000|2023-07-18 11:50:00|8583.1|8582.2|8584.5|8583.6|8585.2|8584.3|8582.8|8581.9|123
1689681300000|2023-07-18 11:55:00|8584.4|8583.5|8586.7|8585.8|8587.3|8586.4|8584.2|8583.3|223
1689681600000|2023-07-18 12:00:00|8586.6|8585.7|8586.2|8585.3|8587.6|8586.7|8585.9|8585|256
1689681900000|2023-07-18 12:05:00|8586.3|8585.4|8584.4|8583.5|8586.5|8585.6|8582.5|8581.6|236
1689682200000|2023-07-18 12:10:00|8584.3|8583.4|8585.6|8584.7|8586.8|8585.9|8583|8582.1|236
1689682500000|2023-07-18 12:15:00|8585.5|8584.6|8586.7|8585.8|8586.8|8585.9|8585|8584.1|228
1689682800000|2023-07-18 12:20:00|8586.8|8585.9|8586.1|8585.2|8587.1|8586.2|8585.4|8584.5|212
1689683100000|2023-07-18 12:25:00|8586.2|8585.3|8590.1|8585.3|8590.1|8587.9|8586.2|8585.3|258
1689683400000|2023-07-18 12:30:00|8590|8585.5|8586.6|8585.1|8592|8589.4|8584.4|8582.9|1027
1689683700000|2023-07-18 12:35:00|8586.7|8585.2|8586.9|8586|8587.7|8586.8|8584.7|8583.3|644
1689684000000|2023-07-18 12:40:00|8586.7|8585.8|8587.7|8586.8|8588.7|8587.8|8584.2|8583.3|511
1689684300000|2023-07-18 12:45:00|8587.8|8586.9|8584.4|8583.5|8588.1|8587.2|8583.8|8582.9|466
1689684600000|2023-07-18 12:50:00|8584.5|8583.6|8586.4|8584.9|8588.5|8587|8584|8583.1|363
1689684900000|2023-07-18 12:55:00|8586.5|8585|8587.4|8586.5|8588.7|8587.2|8585.4|8583.9|411
1689685200000|2023-07-18 13:00:00|8587.3|8586.4|8585.4|8583.9|8588.3|8587.4|8585|8583.8|367
1689685500000|2023-07-18 13:05:00|8585.5|8584|8587.1|8586.2|8587.8|8586.9|8584.9|8583.8|279
1689685800000|2023-07-18 13:10:00|8587.2|8586.3|8587.3|8585.8|8588.7|8587.2|8586.2|8584.9|286
1689686100000|2023-07-18 13:15:00|8587.2|8585.7|8583.9|8583|8588.7|8587.2|8583.9|8582.8|456
1689686400000|2023-07-18 13:20:00|8583.8|8582.9|8583.2|8582.3|8585.9|8585|8582.4|8581.5|307
1689686700000|2023-07-18 13:25:00|8583.3|8582.4|8582.2|8581.3|8583.3|8582.4|8581.2|8580.3|264
1689687000000|2023-07-18 13:30:00|8582.3|8581.4|8584.1|8583.2|8584.9|8584|8582.3|8581.4|406
1689687300000|2023-07-18 13:35:00|8584.2|8583.3|8587.3|8586.4|8587.7|8586.8|8583.7|8582.8|449
1689687600000|2023-07-18 13:40:00|8587.1|8586.2|8586.8|8585.9|8587.6|8586.7|8585.6|8584.7|484
1689687900000|2023-07-18 13:45:00|8586.7|8585.8|8588|8587.1|8588.2|8587.3|8584.9|8584|534
1689688200000|2023-07-18 13:50:00|8588.1|8587.2|8587.6|8586.7|8588.3|8587.4|8586.1|8585.2|470
1689688500000|2023-07-18 13:55:00|8587.5|8586.6|8587|8586.1|8588.3|8587.4|8585.3|8584.4|330
1689688800000|2023-07-18 14:00:00|8586.9|8586|8585.1|8584.2|8587.2|8586.1|8584.2|8583.2|474
1689689100000|2023-07-18 14:05:00|8585.2|8584.3|8585.5|8584.6|8587|8586.1|8584.8|8583.9|449
1689689400000|2023-07-18 14:10:00|8585.6|8584.7|8584|8583.1|8587|8586.1|8583.5|8582.6|364
1689689700000|2023-07-18 14:15:00|8583.9|8583|8583.4|8582.5|8584.9|8583.4|8582.4|8581.5|297
1689690000000|2023-07-18 14:20:00|8583.5|8582.6|8581.6|8580.7|8583.6|8582.7|8581.3|8579.9|264
1689690300000|2023-07-18 14:25:00|8582|8580.5|8579.5|8578.6|8582|8580.8|8579|8578.1|239
1689690600000|2023-07-18 14:30:00|8579.4|8578.5|8582.7|8581.8|8582.8|8581.9|8579.3|8578.4|290
1689690900000|2023-07-18 14:35:00|8582.8|8581.9|8586|8584.5|8586|8584.8|8582.7|8581.8|216
1689691200000|2023-07-18 14:40:00|8585.9|8584.4|8585.8|8584.9|8586.8|8585.8|8584|8583|280
1689691500000|2023-07-18 14:45:00|8585.4|8584.5|8586.4|8585.5|8586.5|8585.6|8584.4|8583.5|272
1689691800000|2023-07-18 14:50:00|8586.5|8585.6|8587.2|8586.3|8590.1|8589.1|8586.3|8585.4|280
1689692100000|2023-07-18 14:55:00|8587.1|8586.2|8589.8|8588.9|8589.8|8588.9|8586.3|8585.4|329
1689692400000|2023-07-18 15:00:00|8589.9|8589|8590.8|8589.9|8591.9|8591|8589.4|8588.5|297
1689692700000|2023-07-18 15:05:00|8590.7|8589.8|8592.5|8591.6|8592.5|8591.6|8590.3|8589.4|211
1689693000000|2023-07-18 15:10:00|8592.4|8591.5|8591.4|8590.5|8593.7|8592.8|8590.4|8589.1|220
1689693300000|2023-07-18 15:15:00|8591.2|8590.3|8590.8|8589.9|8591.6|8590.7|8590.1|8589.2|194
1689693600000|2023-07-18 15:20:00|8591|8590.1|8591.5|8590.6|8592.2|8591.3|8589.7|8588.6|196
1689693900000|2023-07-18 15:25:00|8591.4|8590.5|8590.8|8589.9|8592.1|8591.2|8590.2|8589.3|229
1689694200000|2023-07-18 15:30:00|8591|8590.1|8591.1|8590.2|8592.9|8592|8590.4|8589.5|174
1689694500000|2023-07-18 15:35:00|8591|8590.1|8596.7|8595.8|8597.3|8596.4|8590.6|8589.7|198
1689694800000|2023-07-18 15:40:00|8596.6|8595.7|8599|8598.1|8599.4|8598.5|8596|8595.1|150
1689695100000|2023-07-18 15:45:00|8599.2|8598.3|8596|8595.1|8599.2|8598.3|8595.8|8594.9|137
1689695400000|2023-07-18 15:50:00|8595.9|8595|8595.9|8595|8596|8595.1|8593.8|8592.9|141
1689695700000|2023-07-18 15:55:00|8596.2|8595.3|8599|8598.1|8599.9|8599|8595.9|8595|205
1689696000000|2023-07-18 16:00:00|8598.8|8597.9|8603.1|8602.2|8603.2|8602.3|8598.7|8597.8|185
1689696300000|2023-07-18 16:05:00|8603|8602.1|8605|8604.1|8605.1|8604.2|8602.4|8601.5|166
1689696600000|2023-07-18 16:10:00|8604.9|8604|8606.3|8605.4|8607.7|8606.8|8604.8|8603.9|129
1689696900000|2023-07-18 16:15:00|8606.4|8605.5|8607.7|8606.8|8607.7|8606.8|8605.4|8604.5|104
1689697200000|2023-07-18 16:20:00|8607.3|8606.4|8607.6|8606.7|8607.8|8606.9|8605.8|8604.9|92
1689697500000|2023-07-18 16:25:00|8607.7|8606.8|8606.7|8605.8|8608.5|8607.6|8606.5|8605.6|93
1689697800000|2023-07-18 16:30:00|8606.8|8605.9|8606.5|8605.6|8606.8|8605.9|8605.4|8604.5|85
1689698100000|2023-07-18 16:35:00|8606.4|8605.5|8605.4|8604.5|8606.6|8605.7|8605.4|8604.5|103
1689698400000|2023-07-18 16:40:00|8605.5|8604.6|8606.2|8605.3|8606.7|8605.8|8604.8|8603.9|82
1689698700000|2023-07-18 16:45:00|8606.3|8605.4|8605.4|8604.5|8607.4|8606.5|8604.5|8603.6|153
1689699000000|2023-07-18 16:50:00|8605.7|8604.8|8603.8|8602.9|8606.4|8605.5|8603.5|8602.6|177
1689699300000|2023-07-18 16:55:00|8603.7|8602.8|8604.2|8603.3|8605.6|8604.7|8603.1|8602.2|201
1689699600000|2023-07-18 17:00:00|8604.1|8603.2|8604.2|8603.3|8604.3|8603.4|8601.3|8600.4|146
1689699900000|2023-07-18 17:05:00|8603.9|8603|8605.3|8604.4|8605.9|8605|8603.6|8602.7|81
1689700200000|2023-07-18 17:10:00|8605.4|8604.5|8605.7|8604.8|8606|8605.1|8605.2|8604.3|79
1689700500000|2023-07-18 17:15:00|8605.8|8604.9|8604.5|8603.6|8606|8605.1|8604.1|8603.2|91
1689700800000|2023-07-18 17:20:00|8604.6|8603.7|8605.8|8604.9|8606|8605.1|8604.3|8603.4|63
1689701100000|2023-07-18 17:25:00|8605.9|8605|8604.6|8603.7|8605.9|8605|8604.6|8603.7|94
1689701400000|2023-07-18 17:30:00|8604.7|8603.8|8605.4|8604.5|8605.4|8604.5|8604.4|8603.5|53
1689701700000|2023-07-18 17:35:00|8605.3|8604.4|8605.6|8604.7|8605.7|8604.8|8605|8604.1|64
1689702000000|2023-07-18 17:40:00|8605.8|8604.9|8606.2|8605.3|8606.6|8605.7|8605.6|8604.7|56
1689702300000|2023-07-18 17:45:00|8606.3|8605.4|8606.3|8605.4|8607.1|8606.2|8606.2|8605.3|68
1689702600000|2023-07-18 17:50:00|8606.5|8605.6|8606|8605.1|8606.5|8605.6|8605.6|8604.7|34
1689702900000|2023-07-18 17:55:00|8606.1|8605.2|8604.3|8603.4|8606.1|8605.2|8604.2|8603.3|83
1689703200000|2023-07-18 18:00:00|8604.4|8603.5|8602.9|8602|8604.4|8603.5|8602.6|8601.7|85
1689703500000|2023-07-18 18:05:00|8602.8|8601.9|8605.2|8604.3|8605.3|8604.4|8602.3|8601.4|76
1689703800000|2023-07-18 18:10:00|8605.1|8604.2|8605.4|8604.5|8605.5|8604.6|8604.3|8603.3|76
1689704100000|2023-07-18 18:15:00|8605.3|8604.4|8605.5|8604.6|8605.6|8604.7|8604.8|8603.9|107
1689704400000|2023-07-18 18:20:00|8605.6|8604.7|8606.4|8605.5|8606.8|8605.9|8605.3|8604.4|82
1689704700000|2023-07-18 18:25:00|8606.1|8605.2|8606.7|8605.8|8607.7|8606.8|8605.8|8604.9|102
1689705000000|2023-07-18 18:30:00|8606.6|8605.7|8607.8|8606.9|8607.8|8606.9|8606.6|8605.7|66
1689705300000|2023-07-18 18:35:00|8607.7|8606.8|8608.7|8607.8|8608.8|8607.9|8607.4|8606.5|71
1689705600000|2023-07-18 18:40:00|8608.8|8607.9|8607.1|8606.2|8608.8|8607.9|8606.8|8605.9|94
1689705900000|2023-07-18 18:45:00|8607|8606.1|8607.3|8606.4|8607.5|8606.6|8606.5|8605.6|91
1689706200000|2023-07-18 18:50:00|8607.4|8606.5|8606.6|8605.7|8607.7|8606.8|8606.5|8605.6|64
1689706500000|2023-07-18 18:55:00|8606.5|8605.6|8607.5|8606.6|8607.8|8606.9|8606.3|8605.4|112
1689706800000|2023-07-18 19:00:00|8607.6|8606.7|8607.1|8606.2|8608.8|8607.9|8607|8606.1|98
1689707100000|2023-07-18 19:05:00|8607|8606.1|8606.5|8605.6|8607.4|8606.5|8606.4|8605.2|80
1689707400000|2023-07-18 19:10:00|8606.6|8605.7|8605.9|8605|8606.8|8605.9|8605.7|8604.8|73
1689707700000|2023-07-18 19:15:00|8606|8605.1|8605.2|8604.3|8606.3|8605.4|8605.2|8604.3|99
1689708000000|2023-07-18 19:20:00|8605.3|8604.4|8605.7|8604.2|8605.9|8604.8|8605.1|8604.2|67
1689708300000|2023-07-18 19:25:00|8605.8|8604.3|8608.1|8607.2|8608.1|8607.2|8605.4|8604.1|57
1689708600000|2023-07-18 19:30:00|8608|8607.1|8608.8|8607.9|8608.8|8607.9|8608|8606.6|62
1689708900000|2023-07-18 19:35:00|8608.7|8607.8|8609.9|8609|8610.7|8609.8|8608.7|8607.8|92
1689709200000|2023-07-18 19:40:00|8609.8|8608.9|8610.3|8609.4|8610.6|8609.7|8609.7|8608.6|61
1689709500000|2023-07-18 19:45:00|8610.4|8609.5|8608.4|8607.5|8610.5|8609.6|8608.3|8606.9|121
1689709800000|2023-07-18 19:50:00|8608.5|8607.6|8609.5|8608.6|8609.7|8608.8|8608.5|8607.3|68
1689710100000|2023-07-18 19:55:00|8609.4|8608.5|8612.1|8610.6|8612.5|8611.6|8609.4|8608.5|140
1689710400000|2023-07-18 20:00:00|8612.2|8610.7|8611.8|8610.9|8612.4|8611.5|8610.6|8609.7|73
1689710700000|2023-07-18 20:05:00|8611.9|8611|8612.5|8611.6|8612.6|8611.7|8611.8|8610.9|43
1689711000000|2023-07-18 20:10:00|8612.4|8611.5|8612.9|8612|8613|8612|8612.2|8611.1|49
1689711300000|2023-07-18 20:15:00|8612.8|8611.9|8613.5|8612.6|8613.6|8612.6|8612.8|8611.8|49
1689711600000|2023-07-18 20:20:00|8613.4|8612.5|8614.1|8612.6|8614.4|8613.2|8613.1|8612|51
1689711900000|2023-07-18 20:25:00|8613.8|8612.9|8614.6|8613.1|8614.7|8613.4|8613.6|8612.6|60
1689712200000|2023-07-18 20:30:00|8614.7|8613.2|8614|8613.1|8614.8|8613.3|8613.8|8612.6|39
1689712500000|2023-07-18 20:35:00|8613.9|8613|8613.5|8612.6|8614|8613.1|8613.3|8612.4|24
1689712800000|2023-07-18 20:40:00|8613.6|8612.7|8613.2|8611.7|8614.3|8613|8612.3|8611.1|49
1689713100000|2023-07-18 20:45:00|8613.1|8611.6|8614.2|8612.7|8614.2|8612.7|8612.4|8610.9|87
1689713400000|2023-07-18 20:50:00|8614.1|8612.6|8614.5|8613|8614.5|8613|8613.6|8612.1|76
1689713700000|2023-07-18 20:55:00|8616.2|8612|8615.9|8610.2|8616.7|8612.7|8615.3|8610.2|366
1689714000000|2023-07-18 21:00:00|8619.1|8607.2|8615.1|8603.2|8619.1|8607.2|8615.1|8603.2|27
1689714300000|2023-07-18 21:05:00|8613.8|8601.9|8613|8601.1|8614.4|8602.5|8612.5|8600.6|40
1689714600000|2023-07-18 21:10:00|8612.5|8600.6|8614.2|8602.3|8614.2|8602.3|8612.5|8600.6|17
1689714900000|2023-07-18 21:15:00|8614.3|8602.4|8614.2|8602.3|8614.6|8602.7|8614.1|8602.2|34
1689715200000|2023-07-18 21:20:00|8614.4|8602.5|8618.4|8606.5|8618.4|8606.5|8613.9|8602|84
1689715500000|2023-07-18 21:25:00|8618.1|8606.2|8617.4|8605.5|8618.7|8606.8|8615.6|8603.7|61
1689715800000|2023-07-18 21:30:00|8617.5|8605.6|8617|8605.1|8617.8|8605.9|8615.5|8603.6|92
1689716100000|2023-07-18 21:35:00|8616.8|8604.9|8616.4|8604.5|8616.8|8604.9|8615.9|8604|78
1689716400000|2023-07-18 21:40:00|8616.5|8604.6|8616.6|8604.7|8616.7|8604.8|8616.2|8604.3|58
1689716700000|2023-07-18 21:45:00|8617.1|8605.2|8617.9|8606|8618|8606.1|8617|8605.1|52
1689717000000|2023-07-18 21:50:00|8618|8606.1|8617.8|8605.9|8618.6|8606.7|8617.5|8605.6|119
1689717300000|2023-07-18 21:55:00|8617.9|8606|8616.7|8606.4|8618.2|8608|8615.4|8604.5|258
1689717600000|2023-07-18 22:00:00|8616.4|8605.8|8615.1|8611.6|8617.4|8611.8|8614|8605.8|148
1689717900000|2023-07-18 22:05:00|8614.6|8612|8614.1|8612.6|8614.8|8612.8|8614|8611.4|54
1689718200000|2023-07-18 22:10:00|8614.2|8612.7|8614.3|8612.8|8614.6|8613|8614|8612.4|51
1689718500000|2023-07-18 22:15:00|8614.2|8612.7|8614.2|8612.7|8614.4|8612.9|8613.6|8612.1|61
1689718800000|2023-07-18 22:20:00|8614.3|8612.8|8613.6|8612.1|8614.8|8613.3|8613.6|8612.1|19
1689719100000|2023-07-18 22:25:00|8613.7|8612.2|8614|8612.5|8614.1|8612.6|8613.6|8612.1|27
1689719400000|2023-07-18 22:30:00|8613.8|8612.3|8613.3|8611.8|8613.8|8612.3|8613|8611.5|36
1689719700000|2023-07-18 22:35:00|8613.4|8611.9|8613.5|8612|8613.7|8612.2|8613.4|8611.9|18
1689720000000|2023-07-18 22:40:00|8613.3|8611.8|8614.4|8612.9|8614.6|8613.1|8613.3|8611.8|35
1689720300000|2023-07-18 22:45:00|8614.2|8612.7|8614.3|8612.8|8614.6|8613.1|8613.5|8612|54
1689720600000|2023-07-18 22:50:00|8614.2|8612.7|8614.5|8613|8615.1|8613.6|8614.2|8612.7|44
1689720900000|2023-07-18 22:55:00|8614.2|8612.7|8613.7|8612.2|8614.2|8612.7|8613.4|8611.9|34
1689721200000|2023-07-18 23:00:00|8613.8|8612.3|8614.3|8612.8|8614.6|8613.1|8613.7|8612.2|49
1689721500000|2023-07-18 23:05:00|8614.4|8612.9|8615.5|8614|8615.6|8614.1|8614.1|8612.6|33
1689721800000|2023-07-18 23:10:00|8615.4|8613.9|8615.5|8614|8615.5|8614|8615.1|8613.6|29
1689722100000|2023-07-18 23:15:00|8615.6|8614.1|8615.1|8613.6|8616|8614.5|8615|8613.5|41
1689722400000|2023-07-18 23:20:00|8615.2|8613.7|8615.6|8614.1|8615.9|8614.4|8614.8|8613.4|74
1689722700000|2023-07-18 23:25:00|8615.5|8614|8615.5|8614|8615.8|8614.3|8615.3|8613.8|52
1689723000000|2023-07-18 23:30:00|8615.7|8614.2|8613.5|8612|8615.7|8614.2|8613.5|8612|68
1689723300000|2023-07-18 23:35:00|8613.6|8612.1|8614.3|8612.8|8614.4|8613.1|8613.5|8612.1|75
1689723600000|2023-07-18 23:40:00|8614.4|8612.9|8614.7|8613.2|8614.9|8613.4|8613.1|8611.8|79
1689723900000|2023-07-18 23:45:00|8614.6|8613.1|8615|8613.5|8615|8613.5|8614.3|8612.8|49
1689724200000|2023-07-18 23:50:00|8614.9|8613.4|8615|8614.1|8615.3|8614.1|8614.6|8613.1|62
1689724500000|2023-07-18 23:55:00|8615.1|8614.2|8615.5|8614|8615.6|8614.2|8614.7|8613.5|51
1689724800000|2023-07-19 00:00:00|8615.6|8614.1|8615.8|8614.9|8616.4|8614.9|8615.6|8614.1|76
1689725100000|2023-07-19 00:05:00|8615.7|8614.8|8616.3|8614.8|8616.4|8615|8615.7|8614.4|54
1689725400000|2023-07-19 00:10:00|8616.2|8614.7|8616.1|8615.2|8616.4|8615.3|8615.7|8614.5|61
1689725700000|2023-07-19 00:15:00|8616.2|8615.3|8616.1|8614.6|8616.9|8615.9|8616.1|8614.6|73
1689726000000|2023-07-19 00:20:00|8616.2|8614.7|8616|8614.5|8616.2|8614.9|8615|8613.8|68
1689726300000|2023-07-19 00:25:00|8616.2|8614.7|8616.4|8614.9|8616.5|8615.3|8615.7|8614.5|59
1689726600000|2023-07-19 00:30:00|8616.3|8614.8|8615.5|8614|8616.7|8615.5|8615.5|8614|71
1689726900000|2023-07-19 00:35:00|8615.6|8614.1|8615.3|8614.4|8615.6|8614.5|8615|8613.9|49
1689727200000|2023-07-19 00:40:00|8615.4|8614.5|8617.1|8616.2|8617.1|8616.2|8615.3|8614.4|47
1689727500000|2023-07-19 00:45:00|8617.2|8616.3|8616.9|8616|8617.5|8616.3|8616.8|8615.9|52
1689727800000|2023-07-19 00:50:00|8616.8|8615.9|8615.9|8615|8617.4|8616.1|8615.4|8614.2|85
1689728100000|2023-07-19 00:55:00|8615.8|8614.9|8615.1|8613.6|8615.8|8614.9|8614.8|8613.5|68
1689728400000|2023-07-19 01:00:00|8615|8613.5|8614.3|8613.4|8615.1|8614|8614.1|8613|94
1689728700000|2023-07-19 01:05:00|8614.4|8613.5|8613.7|8612.8|8614.6|8613.7|8613.7|8612.6|49
1689729000000|2023-07-19 01:10:00|8613.8|8612.9|8614.1|8612.6|8614.8|8613.9|8613.7|8612.6|83
1689729300000|2023-07-19 01:15:00|8614|8612.5|8615.8|8614.9|8615.8|8614.9|8614|8612.5|83
1689729600000|2023-07-19 01:20:00|8615.9|8615|8615.6|8614.7|8617.4|8616.1|8615.3|8614.1|91
1689729900000|2023-07-19 01:25:00|8615.5|8614.6|8616|8615.1|8616.4|8615.4|8615.3|8614.4|78
1689730200000|2023-07-19 01:30:00|8616.2|8614.7|8615.7|8614.8|8616.2|8614.8|8615.1|8614.1|108
1689730500000|2023-07-19 01:35:00|8615.6|8614.7|8615.9|8614.4|8616|8614.7|8614.9|8613.6|87
1689730800000|2023-07-19 01:40:00|8615.8|8614.3|8616.9|8616|8617.1|8616|8615.5|8614.2|75
1689731100000|2023-07-19 01:45:00|8617|8616.1|8617.9|8617|8619.3|8618.1|8616.9|8616|109
1689731400000|2023-07-19 01:50:00|8618|8617.1|8616.7|8615.8|8618|8617.1|8616.4|8615|116
1689731700000|2023-07-19 01:55:00|8616.6|8615.7|8616|8615.1|8616.8|8615.9|8615.9|8615|72
1689732000000|2023-07-19 02:00:00|8616.1|8615.2|8617.6|8616.7|8617.6|8616.7|8615.9|8615|87
1689732300000|2023-07-19 02:05:00|8618|8617.1|8618.4|8617.5|8621.1|8619.8|8618|8616.8|225
1689732600000|2023-07-19 02:10:00|8618.5|8617.6|8618.9|8618|8619.1|8618.2|8617.8|8616.9|99
1689732900000|2023-07-19 02:15:00|8619|8618.1|8618.4|8617.5|8619|8618.1|8618.1|8616.9|95
1689733200000|2023-07-19 02:20:00|8618.6|8617.7|8619.8|8618.9|8619.9|8619|8618.3|8617.4|71
1689733500000|2023-07-19 02:25:00|8619.9|8619|8618.5|8617.6|8620.4|8619.3|8618.5|8617.5|91
1689733800000|2023-07-19 02:30:00|8618.4|8617.5|8618.8|8617.3|8619|8617.9|8618.1|8617.1|82
1689734100000|2023-07-19 02:35:00|8618.7|8617.2|8618.3|8617.4|8618.8|8617.8|8618.1|8617|60
1689734400000|2023-07-19 02:40:00|8618.1|8617.2|8619.5|8618.6|8619.5|8618.6|8617.9|8617|84
1689734700000|2023-07-19 02:45:00|8619.4|8618.5|8620.4|8619.5|8620.4|8619.5|8619.3|8618.4|57
1689735000000|2023-07-19 02:50:00|8620.3|8619.4|8620.1|8619.2|8620.5|8619.6|8620.1|8619.2|51
1689735300000|2023-07-19 02:55:00|8620.2|8619.3|8620.6|8619.1|8620.8|8619.9|8620.1|8618.9|72
1689735600000|2023-07-19 03:00:00|8620.5|8619|8620.9|8619.4|8621.3|8620|8620.3|8619|70
1689735900000|2023-07-19 03:05:00|8620.6|8619.7|8621|8620.1|8621.1|8620.2|8620.6|8619.4|39
1689736200000|2023-07-19 03:10:00|8621.1|8620.2|8621|8620.1|8621.6|8620.4|8620.8|8619.6|61
1689736500000|2023-07-19 03:15:00|8621.1|8620.2|8621.6|8620.1|8621.7|8620.5|8621|8619.9|79
1689736800000|2023-07-19 03:20:00|8621.7|8620.2|8622.1|8621.2|8622.2|8621.3|8621|8620|68
1689737100000|2023-07-19 03:25:00|8622.2|8621.3|8622|8621.1|8622.2|8621.3|8621.2|8620.3|58
1689737400000|2023-07-19 03:30:00|8622.1|8621.2|8621.1|8619.6|8622.3|8621.2|8621|8619.5|54
1689737700000|2023-07-19 03:35:00|8621.2|8619.7|8621.4|8619.9|8621.4|8620.3|8620.8|8619.4|53
1689738000000|2023-07-19 03:40:00|8621.1|8620.2|8621.2|8620.3|8621.6|8620.3|8620.9|8619.8|36
1689738300000|2023-07-19 03:45:00|8621.3|8620.4|8620.5|8619.6|8621.3|8620.4|8620.4|8619.5|35
1689738600000|2023-07-19 03:50:00|8620.6|8619.7|8620.8|8619.9|8621.1|8620.2|8620.5|8619.6|41
1689738900000|2023-07-19 03:55:00|8620.7|8619.8|8621.1|8620.2|8621.4|8620.2|8619.8|8618.8|52
1689739200000|2023-07-19 04:00:00|8620.9|8620|8621.4|8620.5|8621.4|8620.5|8620.8|8619.9|47
1689739500000|2023-07-19 04:05:00|8621.3|8620.4|8621.2|8620.3|8621.3|8620.4|8620.7|8619.8|32
1689739800000|2023-07-19 04:10:00|8621.1|8620.2|8621.6|8620.7|8621.6|8620.7|8621|8620.1|43
1689740100000|2023-07-19 04:15:00|8621.5|8620.6|8622|8621.1|8622.2|8621.3|8621.5|8620.6|52
1689740400000|2023-07-19 04:20:00|8622.1|8621.2|8621.5|8620.6|8622.6|8621.7|8621.3|8620.4|57
1689740700000|2023-07-19 04:25:00|8621.4|8620.5|8621.9|8621|8622|8621.1|8621.4|8620.5|30
1689741000000|2023-07-19 04:30:00|8622|8621.1|8623.2|8622.3|8623.3|8622.4|8621.9|8621|49
1689741300000|2023-07-19 04:35:00|8623.3|8622.4|8623.6|8622.7|8624.3|8623.4|8623.3|8622.4|63
1689741600000|2023-07-19 04:40:00|8623.7|8622.8|8623.6|8622.7|8623.9|8622.9|8623.1|8622.2|29
1689741900000|2023-07-19 04:45:00|8623.5|8622.6|8622.4|8620.9|8623.6|8622.7|8622.2|8620.8|61
1689742200000|2023-07-19 04:50:00|8622.3|8620.8|8620.7|8619.2|8622.4|8620.9|8620.7|8619.2|48
1689742500000|2023-07-19 04:55:00|8620.8|8619.3|8621.7|8620.2|8621.7|8620.4|8620.6|8619.2|46
1689742800000|2023-07-19 05:00:00|8621.6|8620.1|8621|8620.1|8621.8|8620.6|8620.4|8619.5|65
1689743100000|2023-07-19 05:05:00|8621.1|8620.2|8621.5|8620.6|8622.1|8621|8621.1|8620.2|57
1689743400000|2023-07-19 05:10:00|8621.6|8620.7|8622|8621.1|8622.3|8621.2|8621.3|8620.2|69
1689743700000|2023-07-19 05:15:00|8622.1|8621.2|8622|8621.1|8623.6|8622.7|8621.8|8620.8|84
1689744000000|2023-07-19 05:20:00|8622.1|8621.2|8621.2|8620.3|8622.1|8621.2|8621|8620.1|68
1689744300000|2023-07-19 05:25:00|8621.3|8620.4|8621.3|8620.4|8621.6|8620.7|8621|8619.7|69
1689744600000|2023-07-19 05:30:00|8621.4|8620.5|8622.1|8621.2|8622.3|8621.4|8621|8620.1|55
1689744900000|2023-07-19 05:35:00|8622.2|8621.3|8620.9|8620|8622.5|8621.5|8620.1|8618.9|95
1689745200000|2023-07-19 05:40:00|8620.8|8619.9|8622.4|8621.5|8623.7|8622.5|8620.8|8619.9|135
1689745500000|2023-07-19 05:45:00|8622.5|8621.6|8622.8|8621.3|8623.8|8622.6|8622.2|8621.1|126
1689745800000|2023-07-19 05:50:00|8622.7|8621.2|8620.4|8618.9|8623.4|8622.1|8620.4|8618.9|105
1689746100000|2023-07-19 05:55:00|8620.5|8619|8626|8619.4|8626|8622.6|8620.2|8618.8|243
1689746400000|2023-07-19 06:00:00|8627.3|8618.4|8655.4|8653.9|8660.4|8658.9|8624|8614.7|1105
1689746700000|2023-07-19 06:05:00|8655.3|8653.8|8661.3|8659.8|8665.6|8664.1|8653.4|8651.9|609
1689747000000|2023-07-19 06:10:00|8661.2|8659.7|8666.3|8664.8|8672.8|8671.3|8659.5|8658|672
1689747300000|2023-07-19 06:15:00|8666|8664.5|8667.1|8665.6|8671.5|8670|8660.5|8659|587
1689747600000|2023-07-19 06:20:00|8667|8665.5|8663|8661.5|8669.5|8668|8662|8660.5|514
1689747900000|2023-07-19 06:25:00|8662.9|8661.4|8663.5|8662|8667.4|8666.4|8662.1|8660.7|436
1689748200000|2023-07-19 06:30:00|8663.4|8661.9|8664|8662.5|8665.7|8664.2|8660.9|8659.5|437
1689748500000|2023-07-19 06:35:00|8663.6|8662.1|8665.3|8664.4|8668|8667.1|8662.1|8661.2|384
1689748800000|2023-07-19 06:40:00|8665.4|8664.5|8653.6|8652.1|8667.4|8666.5|8653.3|8652.1|528
1689749100000|2023-07-19 06:45:00|8653.5|8652|8649.8|8648.9|8654.9|8654|8647.6|8646.7|467
1689749400000|2023-07-19 06:50:00|8650.4|8649|8653|8652.1|8656.1|8654.6|8649.7|8648.6|377
1689749700000|2023-07-19 06:55:00|8652.9|8652|8650.9|8649.4|8655.3|8654.3|8650.4|8648.9|370
1689750000000|2023-07-19 07:00:00|8650.8|8649.3|8653.8|8652.9|8654.2|8653.3|8648.5|8647|583
1689750300000|2023-07-19 07:05:00|8653.7|8652.8|8658.4|8657.5|8659.2|8658.3|8651|8649.6|423
1689750600000|2023-07-19 07:10:00|8658.3|8657.4|8669.5|8668|8669.5|8668.2|8658.3|8657.4|396
1689750900000|2023-07-19 07:15:00|8669.6|8668.1|8673.6|8672.7|8674.4|8673.3|8668.7|8667.8|517
1689751200000|2023-07-19 07:20:00|8673.4|8672.5|8670.3|8669.4|8674.5|8673.6|8669.3|8668.1|411
1689751500000|2023-07-19 07:25:00|8670.4|8669.5|8668.8|8667.3|8671.1|8670.2|8667.3|8665.8|308
1689751800000|2023-07-19 07:30:00|8668.9|8667.4|8667.9|8667|8670.5|8669.6|8667.9|8666.6|282
1689752100000|2023-07-19 07:35:00|8668.3|8667.4|8674.1|8673.2|8675.5|8674.6|8668.3|8667.4|260
1689752400000|2023-07-19 07:40:00|8674.2|8673.3|8674.8|8673.3|8678.7|8677.8|8672.8|8671.9|349
1689752700000|2023-07-19 07:45:00|8674.9|8673.4|8672.2|8671.3|8675.2|8674.1|8670.8|8669.4|279
1689753000000|2023-07-19 07:50:00|8672.7|8671.8|8676.8|8675.9|8677.3|8676.4|8671.6|8670.7|353
1689753300000|2023-07-19 07:55:00|8676.7|8675.8|8671.1|8670.2|8676.9|8676|8671.1|8669.7|315
1689753600000|2023-07-19 08:00:00|8671.4|8669.9|8669.3|8667.8|8671.5|8670.3|8665.4|8664.3|386
1689753900000|2023-07-19 08:05:00|8669.4|8667.9|8666.6|8665.1|8671|8670.1|8664.5|8663|266
1689754200000|2023-07-19 08:10:00|8666.7|8665.2|8666.6|8665.7|8670.2|8668.9|8665.4|8664.5|221
1689754500000|2023-07-19 08:15:00|8666.7|8665.8|8667.3|8666.4|8669.8|8668.9|8665.7|8664.8|264
1689754800000|2023-07-19 08:20:00|8667.4|8666.5|8667.7|8666.8|8668.4|8667.4|8666.6|8665.4|213
1689755100000|2023-07-19 08:25:00|8667.8|8666.9|8675.4|8673.9|8675.4|8673.9|8667|8665.8|257
1689755400000|2023-07-19 08:30:00|8675.3|8673.8|8674.5|8673.6|8675.9|8675|8673.7|8672.8|266
1689755700000|2023-07-19 08:35:00|8674.6|8673.7|8677.3|8676.4|8677.5|8676.6|8673.3|8672.4|252
1689756000000|2023-07-19 08:40:00|8676.9|8676|8676.9|8676|8677|8676.1|8674.1|8673.2|217
1689756300000|2023-07-19 08:45:00|8677|8676.1|8679.3|8678.4|8679.3|8678.4|8675.8|8674.9|250
1689756600000|2023-07-19 08:50:00|8679.2|8678.3|8682.2|8681.3|8683.4|8682.5|8678.2|8677.3|334
1689756900000|2023-07-19 08:55:00|8681.9|8681|8686|8683.7|8686|8684.4|8681.6|8680.7|347
1689757200000|2023-07-19 09:00:00|8686.1|8683.8|8685.4|8684.5|8686.4|8684.9|8683|8682.1|351
1689757500000|2023-07-19 09:05:00|8685.3|8684.4|8685.4|8684.5|8685.8|8684.9|8683.7|8682.8|193
1689757800000|2023-07-19 09:10:00|8685.5|8684.6|8683.9|8683|8685.7|8684.8|8682.8|8681.9|230
1689758100000|2023-07-19 09:15:00|8684|8683.1|8682.7|8681.8|8684|8683.1|8679.8|8678.9|241
1689758400000|2023-07-19 09:20:00|8682.8|8681.9|8678.5|8677.6|8682.9|8682|8677.7|8676.8|188
1689758700000|2023-07-19 09:25:00|8678.4|8677.5|8677.8|8676.9|8679.4|8678.5|8676.4|8674.9|196
1689759000000|2023-07-19 09:30:00|8677.7|8676.8|8678.5|8677.6|8678.9|8678|8676.1|8674.9|178
1689759300000|2023-07-19 09:35:00|8678.6|8677.7|8677.1|8676.2|8678.6|8677.7|8675.8|8674.3|183
1689759600000|2023-07-19 09:40:00|8677.2|8676.3|8675.4|8674.5|8677.9|8676.5|8673.3|8672.2|222
1689759900000|2023-07-19 09:45:00|8675.3|8674.4|8675|8674.1|8676|8675.1|8673.4|8672.5|201
1689760200000|2023-07-19 09:50:00|8675.1|8674.2|8671.8|8670.9|8675.9|8675|8670.5|8669.6|243
1689760500000|2023-07-19 09:55:00|8671.9|8671|8673.4|8672.5|8675.7|8674.8|8670.7|8669.8|212
1689760800000|2023-07-19 10:00:00|8673.5|8672.6|8676.4|8675.5|8676.6|8675.7|8673.1|8672.2|203
1689761100000|2023-07-19 10:05:00|8676.5|8675.6|8680|8679.1|8682.8|8681.9|8675.8|8674.9|225
1689761400000|2023-07-19 10:10:00|8680.1|8679.2|8681.2|8680.3|8682.6|8681.7|8678.8|8677.9|214
1689761700000|2023-07-19 10:15:00|8681.1|8680.2|8684.3|8683.4|8684.9|8684|8681|8680.1|158
1689762000000|2023-07-19 10:20:00|8684.1|8683.2|8678.5|8677.6|8684.7|8683.8|8678.1|8677.2|236
1689762300000|2023-07-19 10:25:00|8678.4|8677.5|8678.7|8677.8|8679.6|8678.7|8677.6|8676.7|191
1689762600000|2023-07-19 10:30:00|8678.8|8677.9|8677.6|8676.7|8680.2|8679.3|8677.1|8676.2|213
1689762900000|2023-07-19 10:35:00|8677.5|8676.6|8676.8|8675.9|8678|8677.1|8675.7|8674.8|150
1689763200000|2023-07-19 10:40:00|8676.7|8675.8|8679.7|8678.8|8680.8|8679.6|8676.7|8675.8|185
1689763500000|2023-07-19 10:45:00|8679.8|8678.9|8680.2|8679.3|8681.1|8679.8|8678.2|8677.3|190
1689763800000|2023-07-19 10:50:00|8680.3|8679.4|8680.7|8679.2|8681.8|8680.6|8679.9|8679|109
1689764100000|2023-07-19 10:55:00|8680.5|8679|8683.7|8682.2|8684.2|8682.9|8678.8|8677.7|222
1689764400000|2023-07-19 11:00:00|8683.8|8682.3|8683.8|8682.9|8686.4|8685.5|8681.9|8681|230
1689764700000|2023-07-19 11:05:00|8684|8683.1|8686.4|8685.5|8686.5|8685.6|8684|8683.1|154
1689765000000|2023-07-19 11:10:00|8686.7|8685.8|8682.6|8681.7|8687.1|8686.2|8682.2|8681.3|221
1689765300000|2023-07-19 11:15:00|8682.5|8681.6|8682.9|8682|8684.4|8683.5|8682.5|8681.6|225
1689765600000|2023-07-19 11:20:00|8683|8682.1|8684.7|8683.2|8685|8684|8682.9|8682|178
1689765900000|2023-07-19 11:25:00|8684.8|8683.3|8686.6|8685.7|8687.3|8686.1|8683.6|8682.1|195
1689766200000|2023-07-19 11:30:00|8686.7|8685.8|8683.6|8682.7|8687.6|8686.7|8682|8681.1|215
1689766500000|2023-07-19 11:35:00|8683.7|8682.8|8683.2|8682.3|8684.1|8683.2|8681.6|8680.7|168
1689766800000|2023-07-19 11:40:00|8683.5|8682.6|8688.6|8687.7|8689.9|8689|8683.4|8682.5|228
1689767100000|2023-07-19 11:45:00|8688.7|8687.8|8690.5|8689.6|8690.6|8689.7|8687.7|8686.8|218
1689767400000|2023-07-19 11:50:00|8690.8|8689.9|8691.1|8690.2|8691.4|8690.5|8689.4|8688.5|144
1689767700000|2023-07-19 11:55:00|8690.9|8690|8694.3|8693.4|8694.7|8693.8|8690.9|8690|285
1689768000000|2023-07-19 12:00:00|8694.4|8693.5|8695.4|8694.5|8696.6|8695.7|8692.9|8692|253
1689768300000|2023-07-19 12:05:00|8695.6|8694.7|8692.4|8690.9|8696.4|8695.5|8690.3|8689.3|293
1689768600000|2023-07-19 12:10:00|8692.5|8691|8690.2|8689.3|8692.6|8691.7|8688.8|8687.9|215
1689768900000|2023-07-19 12:15:00|8690.1|8689.2|8690.5|8689.6|8691.7|8690.8|8690.1|8689.1|201
1689769200000|2023-07-19 12:20:00|8690.6|8689.7|8689.3|8688.4|8691.7|8690.8|8688.8|8687.9|267
1689769500000|2023-07-19 12:25:00|8689.5|8688|8689.6|8688.1|8690|8688.5|8685.5|8684.6|232
1689769800000|2023-07-19 12:30:00|8689.7|8688.2|8688.2|8686.7|8690.5|8689|8687.5|8686|303
1689770100000|2023-07-19 12:35:00|8688.3|8686.8|8685.9|8685|8689.6|8688.7|8685.7|8684.8|262
1689770400000|2023-07-19 12:40:00|8686|8685.1|8686.7|8685.8|8687.3|8686.4|8683.8|8682.9|242
1689770700000|2023-07-19 12:45:00|8686.6|8685.7|8684.3|8683.4|8687.1|8686.2|8683.9|8683|382
1689771000000|2023-07-19 12:50:00|8684.4|8683.5|8686.2|8685.3|8686.9|8686|8683.8|8682.9|281
1689771300000|2023-07-19 12:55:00|8686.3|8685.4|8685.2|8684.3|8687.1|8686.2|8684.7|8683.8|312
1689771600000|2023-07-19 13:00:00|8685.3|8684.4|8686.3|8685.4|8686.5|8685.6|8683.7|8682.3|306
1689771900000|2023-07-19 13:05:00|8686.4|8685.5|8686.1|8685.2|8687.3|8686.4|8685.4|8684.5|232
1689772200000|2023-07-19 13:10:00|8686.2|8685.3|8686.1|8685.2|8687.1|8686.2|8684.8|8683.9|200
1689772500000|2023-07-19 13:15:00|8686.2|8685.3|8688.4|8687.5|8689.2|8688.3|8684.9|8684|200
1689772800000|2023-07-19 13:20:00|8688.3|8687.4|8689.6|8688.7|8690.4|8689.5|8686.8|8685.9|307
1689773100000|2023-07-19 13:25:00|8689.7|8688.8|8692.9|8692|8693.2|8692.3|8688|8687.1|228
1689773400000|2023-07-19 13:30:00|8692.8|8691.9|8693.3|8692.4|8694.7|8693.8|8690.7|8689.8|358
1689773700000|2023-07-19 13:35:00|8693.2|8692.3|8693.8|8692.9|8694.9|8694|8692|8691.1|405
1689774000000|2023-07-19 13:40:00|8693.9|8693|8697.4|8696.5|8697.4|8696.5|8693.3|8692.4|256
1689774300000|2023-07-19 13:45:00|8697.6|8696.7|8697.7|8696.8|8701.5|8700.6|8697.4|8696.5|354
1689774600000|2023-07-19 13:50:00|8697.8|8696.9|8692.8|8691.9|8698.5|8697.5|8691.9|8691|290
1689774900000|2023-07-19 13:55:00|8692.9|8692|8691.8|8690.9|8694.4|8693.5|8691.7|8690.8|312
1689775200000|2023-07-19 14:00:00|8691.9|8691|8691.4|8690.5|8693.1|8692.2|8691.3|8690.4|242
1689775500000|2023-07-19 14:05:00|8691.3|8690.4|8691.2|8689.7|8693.8|8692.3|8688.5|8687.6|279
1689775800000|2023-07-19 14:10:00|8691.3|8689.8|8688.8|8687.9|8691.4|8689.9|8687.1|8686.2|532
1689776100000|2023-07-19 14:15:00|8688.7|8687.8|8688.6|8687.7|8691.3|8689.8|8686.3|8684.8|386
1689776400000|2023-07-19 14:20:00|8688.7|8687.8|8685.4|8683.9|8691.1|8689.9|8685.3|8683.8|343
1689776700000|2023-07-19 14:25:00|8685.5|8684|8684.9|8684|8688.3|8687.1|8684.8|8683.8|330
1689777000000|2023-07-19 14:30:00|8684.8|8683.9|8684.3|8683.4|8686|8685.1|8682.6|8681.3|376
1689777300000|2023-07-19 14:35:00|8684.4|8683.5|8684.7|8683.8|8688.2|8687.3|8683.7|8682.8|432
1689777600000|2023-07-19 14:40:00|8685|8684.1|8685.9|8685|8686.4|8685.3|8684.6|8683.6|336
1689777900000|2023-07-19 14:45:00|8685.8|8684.9|8682.8|8681.3|8688.7|8687.2|8682.1|8680.6|431
1689778200000|2023-07-19 14:50:00|8682.9|8681.4|8682|8680.5|8683.9|8682.4|8681.2|8680.1|367
1689778500000|2023-07-19 14:55:00|8681.7|8680.8|8684|8683.1|8686|8685.1|8681|8680|487
1689778800000|2023-07-19 15:00:00|8684.1|8683.2|8681.5|8680.6|8685.9|8685|8681|8680.1|520
1689779100000|2023-07-19 15:05:00|8681.4|8680.5|8680.3|8679.4|8682|8681.1|8678.8|8677.9|328
1689779400000|2023-07-19 15:10:00|8680.4|8679.5|8685.3|8684.4|8685.8|8684.9|8679.9|8679|309
1689779700000|2023-07-19 15:15:00|8685.4|8684.5|8687.1|8686.2|8689|8688.1|8682.3|8681.4|313
1689780000000|2023-07-19 15:20:00|8687|8686.1|8688.5|8687.6|8688.8|8687.9|8685.7|8684.8|265
1689780300000|2023-07-19 15:25:00|8688.6|8687.7|8687.3|8686.4|8688.6|8687.7|8686.2|8685.3|169
1689780600000|2023-07-19 15:30:00|8687.4|8686.5|8687.9|8687|8688.2|8687.3|8686.5|8685.6|170
1689780900000|2023-07-19 15:35:00|8688|8687.1|8687.6|8686.7|8689.2|8688.3|8686.7|8685.8|194
1689781200000|2023-07-19 15:40:00|8687.8|8686.9|8685.8|8684.9|8688.4|8687.5|8684.8|8683.8|196
1689781500000|2023-07-19 15:45:00|8685.9|8685|8683.9|8683|8686|8685.1|8682.8|8681.9|199
1689781800000|2023-07-19 15:50:00|8684|8683.1|8680.1|8679.2|8684.9|8683.4|8680|8678.8|179
1689782100000|2023-07-19 15:55:00|8680.2|8679.3|8680.6|8679.7|8681.3|8680.4|8679.2|8678.3|183
1689782400000|2023-07-19 16:00:00|8680.7|8679.8|8676.6|8675.7|8680.8|8679.9|8674.4|8673.4|239
1689782700000|2023-07-19 16:05:00|8676.7|8675.8|8671.5|8670.6|8676.7|8675.8|8671.4|8670.5|183
1689783000000|2023-07-19 16:10:00|8671.6|8670.7|8670.2|8669.3|8672.4|8671.5|8670.1|8669.2|131
1689783300000|2023-07-19 16:15:00|8670.1|8669.2|8671.5|8670.6|8673.2|8672.3|8670|8669.1|122
1689783600000|2023-07-19 16:20:00|8671.6|8670.7|8671.3|8670.4|8672.4|8671.5|8670.7|8669.8|135
1689783900000|2023-07-19 16:25:00|8671.1|8670.2|8673.4|8672.5|8673.5|8672.6|8670.2|8669.3|84
1689784200000|2023-07-19 16:30:00|8673.5|8672.6|8671.3|8670.4|8673.8|8672.9|8671.3|8670.4|131
1689784500000|2023-07-19 16:35:00|8671.4|8670.5|8670.7|8669.8|8673.1|8672.2|8670.6|8669.7|85
1689784800000|2023-07-19 16:40:00|8670.8|8669.9|8670.8|8669.9|8672|8671.1|8670.8|8669.9|96
1689785100000|2023-07-19 16:45:00|8671|8670.1|8670.4|8669.5|8672.3|8671.4|8669.8|8668.9|115
1689785400000|2023-07-19 16:50:00|8670.3|8669.4|8670|8669.1|8670.7|8669.8|8669.4|8668.5|103
1689785700000|2023-07-19 16:55:00|8670.1|8669.2|8670.5|8669.6|8670.6|8669.7|8669.3|8668.4|111
1689786000000|2023-07-19 17:00:00|8670.6|8669.7|8670.2|8669.3|8671.1|8670.2|8670|8669.1|97
1689786300000|2023-07-19 17:05:00|8670.1|8669.2|8669.4|8668.5|8670.5|8669.6|8669|8668.1|128
1689786600000|2023-07-19 17:10:00|8669.5|8668.6|8668.1|8667.2|8669.6|8668.7|8667.6|8666.7|101
1689786900000|2023-07-19 17:15:00|8668.2|8667.3|8667.2|8666.3|8668.9|8668|8666.9|8666|96
1689787200000|2023-07-19 17:20:00|8667|8666.1|8666.9|8666|8667.8|8666.9|8666.8|8665.9|95
1689787500000|2023-07-19 17:25:00|8666.8|8665.9|8665.9|8665|8666.8|8665.9|8665.7|8664.8|100
1689787800000|2023-07-19 17:30:00|8665.8|8664.9|8668.7|8667.8|8668.9|8668|8665.6|8664.7|109
1689788100000|2023-07-19 17:35:00|8668.6|8667.7|8668.3|8667.4|8668.9|8668|8667.7|8666.8|135
1689788400000|2023-07-19 17:40:00|8668.4|8667.5|8665.4|8664.5|8668.7|8667.8|8664.9|8663.6|150
1689788700000|2023-07-19 17:45:00|8665.3|8664.4|8664.9|8663.4|8666.7|8665.3|8664.9|8663.4|93
1689789000000|2023-07-19 17:50:00|8665|8663.5|8665|8664.1|8665.5|8664.6|8663.9|8663|99
1689789300000|2023-07-19 17:55:00|8665.1|8664.2|8665.1|8664.2|8665.9|8665|8665|8664.1|96
1689789600000|2023-07-19 18:00:00|8665|8664.1|8665.2|8664.3|8666|8665.1|8664.9|8664|101
1689789900000|2023-07-19 18:05:00|8665.4|8664.5|8666.8|8665.9|8666.8|8665.9|8665|8664.1|99
1689790200000|2023-07-19 18:10:00|8666.9|8666|8665.7|8664.8|8666.9|8666|8665|8664.1|94
1689790500000|2023-07-19 18:15:00|8665.8|8664.9|8666.4|8665.5|8666.4|8665.5|8665.5|8664.6|58
1689790800000|2023-07-19 18:20:00|8666.5|8665.6|8666|8665.1|8666.5|8665.6|8665.5|8664.6|62
1689791100000|2023-07-19 18:25:00|8666.1|8665.2|8667.4|8666.5|8667.5|8666.6|8665.3|8664.4|69
1689791400000|2023-07-19 18:30:00|8667.5|8666.6|8667.3|8666.4|8667.5|8666.6|8666.8|8665.9|67
1689791700000|2023-07-19 18:35:00|8667.2|8666.3|8667.5|8666.6|8667.5|8666.6|8666.7|8665.8|64
1689792000000|2023-07-19 18:40:00|8667.4|8666.5|8666.8|8665.9|8667.9|8667|8666.8|8665.9|51
1689792300000|2023-07-19 18:45:00|8666.7|8665.8|8667.8|8666.9|8668|8667.1|8666.5|8665.6|72
1689792600000|2023-07-19 18:50:00|8667.9|8667|8667.5|8666.6|8668.1|8667.2|8667.1|8666.1|93
1689792900000|2023-07-19 18:55:00|8667.4|8666.5|8664.4|8663.5|8667.8|8666.9|8664.4|8663.5|158
1689793200000|2023-07-19 19:00:00|8664.3|8663.4|8666|8665.1|8666.3|8665.4|8663.2|8662.3|137
1689793500000|2023-07-19 19:05:00|8665.9|8665|8665.9|8665|8666|8665.1|8665.4|8664.5|74
1689793800000|2023-07-19 19:10:00|8665.7|8664.8|8665.7|8664.8|8666.4|8665.5|8665.2|8664.3|81
1689794100000|2023-07-19 19:15:00|8665.8|8664.9|8666.2|8665.3|8666.6|8665.7|8665.8|8664.9|60
1689794400000|2023-07-19 19:20:00|8666.3|8665.4|8664.5|8663.6|8666.3|8665.4|8664.3|8663.4|73
1689794700000|2023-07-19 19:25:00|8664.6|8663.7|8664.6|8663.7|8666.8|8665.9|8664.6|8663.7|78
1689795000000|2023-07-19 19:30:00|8664.7|8663.8|8663.7|8662.8|8665.3|8664.4|8663.6|8662.7|87
1689795300000|2023-07-19 19:35:00|8663.6|8662.7|8663.6|8662.7|8664|8663.1|8663.2|8662.3|55
1689795600000|2023-07-19 19:40:00|8663.5|8662.6|8662.4|8661.5|8663.6|8662.7|8662.1|8661.2|58
1689795900000|2023-07-19 19:45:00|8662.5|8661.6|8662.3|8661.4|8662.7|8661.8|8662.1|8661.2|44
1689796200000|2023-07-19 19:50:00|8662.2|8661.3|8662.3|8661.4|8662.8|8661.9|8661.5|8660.6|58
1689796500000|2023-07-19 19:55:00|8662.2|8661.3|8661.1|8660.2|8662.2|8661.3|8660.5|8659.6|178
1689796800000|2023-07-19 20:00:00|8661|8660.1|8658.9|8658|8661.1|8660.2|8658.8|8657.9|135
1689797100000|2023-07-19 20:05:00|8658.8|8657.9|8658.5|8657.6|8658.9|8658|8658.2|8657.3|51
1689797400000|2023-07-19 20:10:00|8658.6|8657.7|8658.9|8658|8659.1|8658.2|8658.5|8657.6|54
1689797700000|2023-07-19 20:15:00|8659|8658.1|8659.6|8658.7|8660.1|8659.2|8658.8|8657.9|42
1689798000000|2023-07-19 20:20:00|8659.7|8658.8|8659.1|8658.2|8659.8|8658.8|8658.7|8657.4|55
1689798300000|2023-07-19 20:25:00|8659|8658.1|8658.9|8658|8659.7|8658.8|8658.7|8657.8|36
1689798600000|2023-07-19 20:30:00|8659|8658.1|8658.7|8657.8|8659.1|8658.1|8658.3|8657.4|31
1689798900000|2023-07-19 20:35:00|8658.6|8657.7|8659.6|8658.1|8659.9|8658.4|8658.3|8657.4|57
1689799200000|2023-07-19 20:40:00|8659.7|8658.2|8658.1|8656.6|8659.8|8658.3|8657.9|8656.4|55
1689799500000|2023-07-19 20:45:00|8658.2|8656.7|8658.6|8657.1|8659.1|8657.6|8658.2|8656.7|65
1689799800000|2023-07-19 20:50:00|8658.5|8657|8658.5|8657|8659|8657.5|8658.1|8656.6|64
1689800100000|2023-07-19 20:55:00|8658.9|8656.5|8659.9|8653.9|8660.3|8656.6|8658.4|8653.7|315
1689800400000|2023-07-19 21:00:00|8661.1|8652.6|8665.9|8654|8665.9|8654|8661.1|8652.1|54
1689800700000|2023-07-19 21:05:00|8665.8|8653.9|8663.7|8651.8|8665.8|8653.9|8663.2|8651.3|37
1689801000000|2023-07-19 21:10:00|8663.6|8651.7|8663.8|8651.9|8664.7|8652.8|8663.5|8651.7|36
1689801300000|2023-07-19 21:15:00|8663.7|8651.8|8665.5|8653.6|8669.2|8657.3|8663.7|8651.8|91
1689801600000|2023-07-19 21:20:00|8665.6|8653.7|8664.2|8652.3|8666.4|8654.5|8663.8|8651.9|127
1689801900000|2023-07-19 21:25:00|8664.3|8652.4|8661.7|8649.8|8666.1|8654.2|8661.7|8649.8|120
1689802200000|2023-07-19 21:30:00|8661.6|8649.7|8661.7|8649.8|8663.8|8651.9|8661.6|8649.7|76
1689802500000|2023-07-19 21:35:00|8661.8|8649.9|8663.1|8651.2|8663.3|8651.4|8661.7|8649.8|55
1689802800000|2023-07-19 21:40:00|8663.2|8651.3|8663.1|8651.2|8663.2|8651.3|8662.7|8650.8|28
1689803100000|2023-07-19 21:45:00|8663.2|8651.3|8663.2|8651.3|8663.9|8652|8663.1|8651.2|40
1689803400000|2023-07-19 21:50:00|8663.1|8651.2|8666.9|8655|8667|8655.1|8662.6|8651|43
1689803700000|2023-07-19 21:55:00|8666.8|8654.9|8663.1|8651.3|8666.8|8654.9|8660.2|8651.2|111
1689804000000|2023-07-19 22:00:00|8662.3|8651.8|8660.1|8655.1|8664.5|8656.4|8658.5|8651.8|213
1689804300000|2023-07-19 22:05:00|8659.6|8655.6|8658.9|8656.5|8659.6|8657.3|8658.3|8655.6|70
1689804600000|2023-07-19 22:10:00|8658.8|8656.6|8658.7|8657.2|8658.8|8657.2|8657.9|8656|68
1689804900000|2023-07-19 22:15:00|8659.2|8656.8|8660|8657.6|8660|8658.1|8659|8656.8|43
1689805200000|2023-07-19 22:20:00|8659.5|8658|8659.4|8657.9|8659.9|8658.2|8659.3|8657.5|38
1689805500000|2023-07-19 22:25:00|8659.5|8658|8660.1|8657.7|8660.1|8658.2|8659.5|8657.5|22
1689805800000|2023-07-19 22:30:00|8660.2|8657.8|8659.7|8658.2|8660.2|8658.3|8659.3|8657.6|52
1689806100000|2023-07-19 22:35:00|8659.6|8658.1|8660.3|8658.8|8660.7|8658.9|8659.5|8658|64
1689806400000|2023-07-19 22:40:00|8660.2|8658.7|8661.1|8659.6|8661.1|8659.6|8660.2|8658.3|40
1689806700000|2023-07-19 22:45:00|8661|8659.5|8660.9|8659.4|8661.3|8659.8|8660.3|8658.8|63
1689807000000|2023-07-19 22:50:00|8660.8|8659.3|8661.2|8659.7|8661.3|8659.8|8660.4|8658.9|41
1689807300000|2023-07-19 22:55:00|8661.1|8659.6|8660.7|8659.8|8661.5|8660.1|8660.7|8659.3|46
1689807600000|2023-07-19 23:00:00|8661|8659.5|8662|8660.5|8662.9|8661.4|8661|8659.5|64
1689807900000|2023-07-19 23:05:00|8661.9|8660.4|8662.1|8660.6|8662.2|8660.7|8661.8|8660.3|33
1689808200000|2023-07-19 23:10:00|8662|8660.5|8661.7|8660.2|8662.4|8660.9|8661.7|8660.2|20
1689808500000|2023-07-19 23:15:00|8661.8|8660.3|8662.3|8660.8|8662.4|8660.9|8661.6|8660.2|19
1689808800000|2023-07-19 23:20:00|8662.2|8660.7|8661.6|8660.1|8662.2|8660.7|8661.5|8660|27
1689809100000|2023-07-19 23:25:00|8661.5|8660|8661.4|8659.9|8661.6|8660.1|8661.1|8659.6|20
1689809400000|2023-07-19 23:30:00|8661.5|8660|8661.4|8659.9|8662|8660.5|8661.4|8659.9|31
1689809700000|2023-07-19 23:35:00|8661.5|8660|8661.8|8660.3|8662.2|8660.7|8661.4|8659.9|47
1689810000000|2023-07-19 23:40:00|8661.7|8660.2|8661.5|8660|8662|8660.5|8661.4|8659.9|29
1689810300000|2023-07-19 23:45:00|8661.4|8659.9|8662|8660.5|8662|8660.5|8660.9|8659.6|35
1689810600000|2023-07-19 23:50:00|8661.9|8660.4|8662.5|8661|8662.5|8661|8661.7|8660.4|18
1689810900000|2023-07-19 23:55:00|8662.6|8661.1|8661.6|8660.1|8662.6|8661.1|8661.5|8660|41
1689811200000|2023-07-20 00:00:00|8661.7|8660.2|8662.9|8661.4|8663.3|8661.8|8661.6|8660.1|106
1689811500000|2023-07-20 00:05:00|8663|8661.5|8662.5|8661|8663|8661.6|8662.3|8660.9|69
1689811800000|2023-07-20 00:10:00|8662.6|8661.1|8662.5|8661.6|8663.3|8662.1|8661.9|8660.8|84
1689812100000|2023-07-20 00:15:00|8662.8|8661.3|8663.8|8662.3|8663.9|8662.5|8662.3|8661.2|77
1689812400000|2023-07-20 00:20:00|8663.9|8662.4|8664.4|8662.9|8664.6|8663.1|8663.6|8662.4|78
1689812700000|2023-07-20 00:25:00|8664.5|8663|8664.6|8663.1|8665.6|8664.1|8664.5|8663|88
1689813000000|2023-07-20 00:30:00|8664.7|8663.2|8665|8663.5|8665|8663.5|8664.2|8662.7|81
1689813300000|2023-07-20 00:35:00|8665.1|8663.6|8664.6|8663.1|8665.9|8664.4|8664.3|8662.8|91
1689813600000|2023-07-20 00:40:00|8664.7|8663.2|8665.8|8664.3|8665.9|8664.4|8664.4|8662.9|87
1689813900000|2023-07-20 00:45:00|8665.9|8664.4|8665.8|8664.3|8666|8664.6|8665.5|8664.1|46
1689814200000|2023-07-20 00:50:00|8665.7|8664.2|8667.1|8665.6|8667.6|8666.4|8665.2|8663.7|221
1689814500000|2023-07-20 00:55:00|8666.9|8665.4|8665.9|8664.4|8667.9|8666.6|8665.9|8664.4|102
1689814800000|2023-07-20 01:00:00|8665.8|8664.3|8665.8|8664.3|8666|8664.7|8665.2|8664|86
1689815100000|2023-07-20 01:05:00|8665.7|8664.2|8665.6|8664.1|8666|8664.5|8665.3|8663.8|77
1689815400000|2023-07-20 01:10:00|8665.7|8664.2|8665.4|8663.9|8665.8|8664.3|8665.2|8663.8|74
1689815700000|2023-07-20 01:15:00|8665.3|8663.8|8664.6|8663.7|8666.5|8665.2|8664.3|8663.3|131
1689816000000|2023-07-20 01:20:00|8664.7|8663.8|8663.7|8662.2|8665|8664.1|8663.1|8662|138
1689816300000|2023-07-20 01:25:00|8663.6|8662.1|8662.4|8661.5|8664.1|8662.9|8661.7|8660.6|187
1689816600000|2023-07-20 01:30:00|8662.7|8661.8|8660.6|8659.7|8663.6|8662.5|8660.5|8659.3|268
1689816900000|2023-07-20 01:35:00|8660.7|8659.8|8661.5|8660|8662.7|8661.5|8660.3|8659.1|185
1689817200000|2023-07-20 01:40:00|8661.6|8660.1|8662.8|8661.3|8663.5|8662|8661.6|8660.1|168
1689817500000|2023-07-20 01:45:00|8662.9|8661.4|8662.2|8660.7|8663.2|8661.7|8661.4|8660|144
1689817800000|2023-07-20 01:50:00|8662.1|8660.6|8662.5|8661.6|8663|8661.9|8662|8660.6|93
1689818100000|2023-07-20 01:55:00|8662.6|8661.7|8663.6|8662.1|8663.7|8662.4|8662.5|8661.6|98
1689818400000|2023-07-20 02:00:00|8663.5|8662|8664.2|8662.7|8664.3|8662.8|8663|8662|129
1689818700000|2023-07-20 02:05:00|8664.1|8662.6|8663.9|8663|8664.5|8663.1|8663.7|8662.4|87
1689819000000|2023-07-20 02:10:00|8664|8663.1|8664.7|8663.2|8664.7|8663.7|8663.8|8662.9|68
1689819300000|2023-07-20 02:15:00|8664.8|8663.3|8663.5|8662|8664.8|8663.3|8663.5|8662|66
1689819600000|2023-07-20 02:20:00|8663.6|8662.1|8662.7|8661.8|8663.6|8662.3|8662.5|8661.3|74
1689819900000|2023-07-20 02:25:00|8662.8|8661.9|8662.3|8661.4|8663.1|8661.9|8662.1|8660.7|66
1689820200000|2023-07-20 02:30:00|8662.4|8661.5|8663.3|8662.4|8663.8|8662.5|8661.9|8660.9|91
1689820500000|2023-07-20 02:35:00|8663.2|8662.3|8663.8|8662.9|8664.4|8663|8663.1|8661.9|87
1689820800000|2023-07-20 02:40:00|8663.7|8662.8|8664.9|8664|8665.8|8664.4|8663.7|8662.3|118
1689821100000|2023-07-20 02:45:00|8665|8664.1|8665.7|8664.2|8666.1|8664.9|8664.9|8663.7|62
1689821400000|2023-07-20 02:50:00|8665.6|8664.1|8666|8664.5|8666|8664.6|8664.7|8663.4|96
1689821700000|2023-07-20 02:55:00|8665.9|8664.4|8663|8661.5|8666.2|8664.7|8663|8661.5|173
1689822000000|2023-07-20 03:00:00|8663.1|8661.6|8662.9|8661.4|8663.4|8661.9|8662.4|8661|139
1689822300000|2023-07-20 03:05:00|8663.1|8661.6|8663.5|8662|8663.8|8662.5|8662.8|8661.4|117
1689822600000|2023-07-20 03:10:00|8663.6|8662.1|8664.6|8663.1|8664.8|8663.3|8663.5|8662|80
1689822900000|2023-07-20 03:15:00|8664.7|8663.2|8665.1|8663.6|8665.6|8664.1|8664.2|8662.9|114
1689823200000|2023-07-20 03:20:00|8665|8663.5|8665.5|8664|8665.5|8664|8664.8|8663.3|70
1689823500000|2023-07-20 03:25:00|8665.6|8664.1|8666.6|8665.1|8666.8|8665.3|8665.2|8664|68
1689823800000|2023-07-20 03:30:00|8666.7|8665.2|8667.2|8665.7|8667.6|8666.1|8666.5|8665|68
1689824100000|2023-07-20 03:35:00|8667.3|8665.8|8667.2|8665.7|8667.7|8666.2|8667|8665.5|79
1689824400000|2023-07-20 03:40:00|8667.1|8665.6|8667|8666.1|8667.5|8666.1|8666.7|8665.2|65
1689824700000|2023-07-20 03:45:00|8666.9|8666|8667.2|8665.7|8667.4|8666.1|8666.9|8665.4|62
1689825000000|2023-07-20 03:50:00|8667.3|8665.8|8667.8|8666.3|8667.8|8666.3|8666.5|8665|49
1689825300000|2023-07-20 03:55:00|8667.9|8666.4|8667.8|8666.3|8668.2|8666.7|8667.5|8666|66
1689825600000|2023-07-20 04:00:00|8667.9|8666.4|8667.9|8666.4|8668.3|8666.8|8667.6|8666.1|73
1689825900000|2023-07-20 04:05:00|8667.8|8666.3|8668.4|8666.9|8668.6|8667.1|8667.8|8666.3|66
1689826200000|2023-07-20 04:10:00|8668.3|8666.8|8667.8|8666.3|8668.4|8666.9|8667.3|8665.8|80
1689826500000|2023-07-20 04:15:00|8667.9|8666.4|8667.9|8666.4|8668.6|8667.1|8667.5|8666|84
1689826800000|2023-07-20 04:20:00|8667.8|8666.3|8666.8|8665.3|8667.9|8666.4|8666.8|8665.3|77
1689827100000|2023-07-20 04:25:00|8666.9|8665.4|8667.4|8665.9|8667.7|8666.2|8666.8|8665.3|68
1689827400000|2023-07-20 04:30:00|8667.3|8665.8|8670.9|8669.4|8670.9|8669.4|8667.3|8665.8|98
1689827700000|2023-07-20 04:35:00|8670.7|8669.2|8671.1|8669.6|8671.2|8669.7|8670.4|8668.9|67
1689828000000|2023-07-20 04:40:00|8671.2|8669.7|8671.3|8669.8|8671.6|8670.1|8671.1|8669.6|50
1689828300000|2023-07-20 04:45:00|8671.2|8669.7|8670.4|8668.9|8671.2|8669.7|8670.2|8668.7|43
1689828600000|2023-07-20 04:50:00|8670|8669.1|8670.2|8668.7|8670.7|8669.3|8669.5|8668|73
1689828900000|2023-07-20 04:55:00|8670.3|8668.8|8669.9|8668.4|8670.5|8669|8669.5|8668|71
1689829200000|2023-07-20 05:00:00|8670|8668.5|8670.4|8668.9|8670.8|8669.5|8669.8|8668.3|113
1689829500000|2023-07-20 05:05:00|8670.5|8669|8672.1|8670.6|8672.3|8670.8|8670.2|8668.7|112
1689829800000|2023-07-20 05:10:00|8672.2|8670.7|8672.8|8671.3|8672.8|8671.3|8671.7|8670.2|71
1689830100000|2023-07-20 05:15:00|8672.7|8671.2|8670.7|8669.2|8672.8|8671.3|8670.7|8669.2|98
1689830400000|2023-07-20 05:20:00|8670.8|8669.3|8671.1|8669.6|8671.4|8669.9|8670.8|8669.3|104
1689830700000|2023-07-20 05:25:00|8671|8669.5|8671.1|8669.6|8671.4|8669.9|8670.8|8669.3|98
1689831000000|2023-07-20 05:30:00|8671|8669.5|8671.6|8670.1|8671.9|8670.4|8670.6|8669.1|147
1689831300000|2023-07-20 05:35:00|8671.7|8670.2|8673.4|8671.9|8673.4|8671.9|8671.5|8670|91
1689831600000|2023-07-20 05:40:00|8673.3|8671.8|8674.6|8673.7|8675|8673.8|8673.2|8671.7|100
1689831900000|2023-07-20 05:45:00|8674.5|8673.1|8674.4|8672.9|8674.6|8673.1|8673.5|8672|76
1689832200000|2023-07-20 05:50:00|8674.5|8673|8674.5|8673|8675.6|8674.1|8674.1|8672.6|109
1689832500000|2023-07-20 05:55:00|8674.4|8672.9|8670.7|8669.2|8674.4|8672.9|8670.6|8669.1|154
1689832800000|2023-07-20 06:00:00|8670.9|8669.4|8673.6|8672.1|8673.6|8672.1|8670.4|8668.9|187
1689833100000|2023-07-20 06:05:00|8673.7|8672.2|8676|8674.5|8676|8674.8|8673|8671.5|187
1689833400000|2023-07-20 06:10:00|8676.1|8674.6|8674.2|8673.3|8676.6|8675.1|8673.4|8672.1|187
1689833700000|2023-07-20 06:15:00|8674|8673.1|8672.7|8671.8|8675.2|8674.3|8672.7|8671.8|119
1689834000000|2023-07-20 06:20:00|8672.6|8671.7|8673.6|8672.1|8673.6|8672.5|8672.1|8670.9|116
1689834300000|2023-07-20 06:25:00|8673.7|8672.2|8675.2|8674.3|8675.8|8674.4|8673.7|8672.2|135
1689834600000|2023-07-20 06:30:00|8675.3|8674.4|8676.2|8675.3|8676.8|8675.6|8675|8673.9|139
1689834900000|2023-07-20 06:35:00|8676.1|8675.2|8677.8|8676.3|8678.1|8676.8|8675.2|8674|139
1689835200000|2023-07-20 06:40:00|8677.1|8675.6|8680.5|8679|8681.6|8680.1|8677.1|8675.6|179
1689835500000|2023-07-20 06:45:00|8680.6|8679.1|8681.5|8680.6|8681.8|8680.9|8678.9|8677.7|187
1689835800000|2023-07-20 06:50:00|8681.6|8680.7|8681.6|8680.1|8682.6|8681.3|8681.3|8679.9|147
1689836100000|2023-07-20 06:55:00|8681.7|8680.2|8682.1|8681.2|8682.4|8681.5|8680.7|8679.4|135
1689836400000|2023-07-20 07:00:00|8681.9|8681|8685.4|8684.5|8685.7|8684.8|8680.2|8679.3|318
1689836700000|2023-07-20 07:05:00|8685.3|8684.4|8681.2|8680.3|8686.1|8685.2|8680.9|8679.6|254
1689837000000|2023-07-20 07:10:00|8681.1|8680.2|8685|8684.1|8685.5|8684.6|8681|8680.1|194
1689837300000|2023-07-20 07:15:00|8685.1|8684.2|8684|8683.1|8685.4|8684.5|8682.4|8681.5|233
1689837600000|2023-07-20 07:20:00|8683.7|8682.8|8681.6|8680.7|8684.1|8683.2|8680|8679.1|254
1689837900000|2023-07-20 07:25:00|8681.5|8680.6|8678.3|8677.4|8681.9|8681|8678.1|8677|260
1689838200000|2023-07-20 07:30:00|8678.1|8677.2|8676.7|8675.8|8678.6|8677.7|8674.7|8673.2|255
1689838500000|2023-07-20 07:35:00|8676.8|8675.9|8676.4|8675.5|8680.5|8679.6|8676.3|8675.3|315
1689838800000|2023-07-20 07:40:00|8676.5|8675.6|8676.7|8675.8|8678.8|8677.5|8675.6|8674.7|267
1689839100000|2023-07-20 07:45:00|8676.5|8675.6|8674.7|8673.8|8676.5|8675.6|8672.8|8671.9|216
1689839400000|2023-07-20 07:50:00|8674.9|8674|8678.1|8677.2|8679|8678|8673.8|8672.9|233
1689839700000|2023-07-20 07:55:00|8678.2|8677.3|8679.9|8679|8680.2|8679.2|8677.1|8676.2|241
1689840000000|2023-07-20 08:00:00|8680|8679.1|8677.4|8676.5|8681.5|8680.6|8675.9|8675|264
1689840300000|2023-07-20 08:05:00|8677.5|8676.6|8679.8|8678.9|8679.9|8679|8677.5|8676.6|123
1689840600000|2023-07-20 08:10:00|8680|8679.1|8677.4|8676.5|8680.3|8679.4|8676.8|8675.9|175
1689840900000|2023-07-20 08:15:00|8677.3|8676.4|8678.5|8677.6|8678.6|8677.7|8676|8675.1|188
1689841200000|2023-07-20 08:20:00|8678.1|8677.2|8675.3|8674.4|8678.1|8677.2|8675.3|8674.4|203
1689841500000|2023-07-20 08:25:00|8675.2|8674.3|8672|8671.1|8675.7|8674.8|8671.9|8671|189
1689841800000|2023-07-20 08:30:00|8671.9|8671|8671.5|8670.6|8672.2|8671.3|8668.6|8667.7|238
1689842100000|2023-07-20 08:35:00|8671.4|8670.5|8668.3|8667.4|8671.7|8670.8|8667|8666.1|198
1689842400000|2023-07-20 08:40:00|8668.2|8667.3|8665.5|8664.6|8668.2|8667.3|8665.3|8664|195
1689842700000|2023-07-20 08:45:00|8665.6|8664.7|8668.1|8667.2|8668.4|8667.5|8665.5|8664.6|177
1689843000000|2023-07-20 08:50:00|8668|8667.1|8669.9|8669|8670.1|8669.2|8667.9|8667|120
1689843300000|2023-07-20 08:55:00|8670|8669.1|8672.9|8672|8673.5|8672.6|8670|8669.1|200
1689843600000|2023-07-20 09:00:00|8673|8672.1|8677.8|8676.9|8678.6|8677.7|8672.7|8671.8|241
1689843900000|2023-07-20 09:05:00|8677.9|8677|8679.6|8678.7|8681|8680|8677.6|8676.7|201
1689844200000|2023-07-20 09:10:00|8679.5|8678.6|8682.1|8681.2|8683.3|8682.4|8679.5|8678.6|168
1689844500000|2023-07-20 09:15:00|8682.2|8681.3|8678.6|8677.7|8682.6|8681.7|8677.8|8676.9|148
1689844800000|2023-07-20 09:20:00|8678.8|8677.9|8680.7|8679.8|8681.3|8680.4|8678.6|8677.7|139
1689845100000|2023-07-20 09:25:00|8680.6|8679.7|8682.8|8681.9|8682.9|8682|8680.4|8679.5|115
1689845400000|2023-07-20 09:30:00|8683|8682.1|8681.5|8680.6|8683.5|8682.6|8680.6|8679.7|137
1689845700000|2023-07-20 09:35:00|8681.4|8680.5|8682.8|8681.9|8683|8682.1|8679.5|8678.6|101
1689846000000|2023-07-20 09:40:00|8682.9|8682|8682.7|8681.8|8685.7|8684.8|8681.6|8680.7|199
1689846300000|2023-07-20 09:45:00|8682.6|8681.7|8683|8682.1|8683.4|8682.5|8681.5|8680.6|126
1689846600000|2023-07-20 09:50:00|8683.1|8682.2|8682.9|8682|8683.8|8682.9|8681|8680.1|174
1689846900000|2023-07-20 09:55:00|8682.8|8681.9|8682.7|8681.8|8683.8|8682.9|8682|8681.1|124
1689847200000|2023-07-20 10:00:00|8682.8|8681.9|8681.9|8681|8684.6|8683.7|8681|8680.1|182
1689847500000|2023-07-20 10:05:00|8681.7|8680.8|8683.3|8682.4|8684.1|8683.2|8681.4|8680.5|158
1689847800000|2023-07-20 10:10:00|8683.2|8682.3|8685.2|8684.3|8685.3|8684.4|8681.5|8680.6|141
1689848100000|2023-07-20 10:15:00|8685.3|8684.4|8685.6|8684.7|8686.9|8685.8|8684.3|8683.4|153
1689848400000|2023-07-20 10:20:00|8685.5|8684.6|8683.6|8682.7|8685.7|8684.8|8683.6|8682.7|123
1689848700000|2023-07-20 10:25:00|8683.2|8682.3|8683.6|8682.7|8683.9|8682.9|8681.3|8680.4|151
1689849000000|2023-07-20 10:30:00|8683.7|8682.8|8684|8683.1|8685|8684.1|8683|8682.1|123
1689849300000|2023-07-20 10:35:00|8683.5|8682.6|8684.2|8683.3|8684.2|8683.3|8681.5|8680.6|111
1689849600000|2023-07-20 10:40:00|8684.1|8683.2|8687|8686.1|8687.9|8687|8684.1|8683.2|150
1689849900000|2023-07-20 10:45:00|8686.9|8686|8691.1|8690.2|8691.9|8691|8686.7|8685.8|256
1689850200000|2023-07-20 10:50:00|8691|8690.1|8687.7|8686.8|8692.2|8691.3|8687|8686.1|142
1689850500000|2023-07-20 10:55:00|8687.9|8687|8688.7|8687.8|8690.5|8689.6|8687.4|8686.5|183
1689850800000|2023-07-20 11:00:00|8688.8|8687.9|8685.2|8684.3|8688.8|8687.9|8685.2|8684.3|161
1689851100000|2023-07-20 11:05:00|8685.1|8684.2|8685.9|8685|8686.1|8685.2|8682.5|8681.6|195
1689851400000|2023-07-20 11:10:00|8686|8685.1|8686.6|8685.7|8687.2|8686.3|8682.7|8681.8|168
1689851700000|2023-07-20 11:15:00|8686.5|8685.6|8685.1|8684.2|8686.5|8685.6|8684.7|8683.8|177
1689852000000|2023-07-20 11:20:00|8685.3|8684.4|8687.8|8686.9|8688.1|8687.2|8685.1|8684.2|114
1689852300000|2023-07-20 11:25:00|8687.9|8687|8689|8688.1|8689.9|8689|8687|8686.1|138
1689852600000|2023-07-20 11:30:00|8689.1|8688.2|8692.3|8691.4|8692.6|8691.7|8688.8|8687.9|135
1689852900000|2023-07-20 11:35:00|8692.5|8691.6|8694.2|8693.3|8694.6|8693.7|8692.2|8691.3|109
1689853200000|2023-07-20 11:40:00|8694|8693.1|8690.3|8689.4|8694.7|8693.8|8690.1|8689.1|220
1689853500000|2023-07-20 11:45:00|8690.1|8689.2|8690.5|8689.6|8690.5|8689.6|8688.1|8687.2|163
1689853800000|2023-07-20 11:50:00|8690.4|8689.5|8692.9|8692|8693.6|8692.7|8690.4|8689.5|170
1689854100000|2023-07-20 11:55:00|8693|8692.1|8693.6|8692.7|8694.9|8694|8692.8|8691.9|168
1689854400000|2023-07-20 12:00:00|8693.3|8692.4|8694|8693.1|8694|8693.1|8691.9|8691|274
1689854700000|2023-07-20 12:05:00|8694.1|8693.2|8692.4|8691.5|8694.1|8693.2|8690.4|8689.5|306
1689855000000|2023-07-20 12:10:00|8692.3|8691.4|8695.2|8694.3|8696.1|8695|8691.7|8690.8|240
1689855300000|2023-07-20 12:15:00|8695.4|8694.5|8697.4|8696.5|8697.8|8696.9|8694.6|8693.7|190
1689855600000|2023-07-20 12:20:00|8697.5|8696.6|8696.4|8695.5|8698.8|8697.6|8696.1|8695.2|285
1689855900000|2023-07-20 12:25:00|8696.5|8695.6|8699.2|8693.2|8699.3|8697.6|8695.9|8693.2|301
1689856200000|2023-07-20 12:30:00|8699.6|8692.7|8693.9|8693|8701.1|8696|8691.8|8690.3|735
1689856500000|2023-07-20 12:35:00|8694|8693.1|8695.4|8694.5|8695.7|8694.8|8690.8|8689.9|412
1689856800000|2023-07-20 12:40:00|8695.3|8694.4|8694.3|8693.4|8696.4|8695.5|8694.2|8693.3|427
1689857100000|2023-07-20 12:45:00|8694.4|8693.5|8689.5|8688.6|8695.3|8694.4|8688.8|8687.9|338
1689857400000|2023-07-20 12:50:00|8689.4|8688.5|8688.7|8687.8|8689.7|8688.8|8688.2|8687.3|253
1689857700000|2023-07-20 12:55:00|8688.6|8687.7|8688.6|8687.7|8690.1|8689.2|8687.5|8686.6|285
1689858000000|2023-07-20 13:00:00|8688.5|8687.6|8688.6|8687.7|8688.8|8687.9|8686.4|8685.5|294
1689858300000|2023-07-20 13:05:00|8688.5|8687.6|8690.2|8689.3|8691.2|8690.3|8688.1|8687.2|296
1689858600000|2023-07-20 13:10:00|8690|8689.1|8688.1|8687.2|8691.1|8690.2|8686.8|8685.9|291
1689858900000|2023-07-20 13:15:00|8688.2|8687.3|8689|8688.1|8691.1|8690.2|8687.7|8686.8|327
1689859200000|2023-07-20 13:20:00|8689.1|8688.2|8692|8691.1|8692|8691.1|8688.3|8687.4|201
1689859500000|2023-07-20 13:25:00|8692.2|8691.3|8693.3|8692.4|8693.7|8692.8|8690.3|8689.4|249
1689859800000|2023-07-20 13:30:00|8693.2|8692.3|8689.9|8689|8693.2|8692.3|8688.9|8688|356
1689860100000|2023-07-20 13:35:00|8690|8689.1|8691|8690.1|8691.4|8690.5|8688.3|8687.4|299
1689860400000|2023-07-20 13:40:00|8691.1|8690.2|8689.7|8688.8|8691.7|8690.8|8689.4|8688.5|248
1689860700000|2023-07-20 13:45:00|8689.6|8688.7|8687.4|8686.5|8690.1|8689.2|8687.3|8686.4|253
1689861000000|2023-07-20 13:50:00|8687.3|8686.4|8686.3|8685.4|8687.9|8687|8684.8|8683.9|243
1689861300000|2023-07-20 13:55:00|8686.2|8685.3|8687.5|8685.2|8688|8687.1|8685.6|8684.7|252
1689861600000|2023-07-20 14:00:00|8687.9|8685|8685.2|8684.3|8688.8|8687.7|8683.9|8683|372
1689861900000|2023-07-20 14:05:00|8685.3|8684.4|8685.1|8684.2|8686.8|8685.9|8683.7|8682.8|444
1689862200000|2023-07-20 14:10:00|8685.2|8684.3|8684|8683.1|8685.6|8684.7|8681.7|8680.8|416
1689862500000|2023-07-20 14:15:00|8684.1|8683.2|8686.2|8685.3|8686.6|8685.7|8683.2|8682.3|354
1689862800000|2023-07-20 14:20:00|8686.3|8685.4|8682.8|8681.9|8687.1|8686.2|8682.3|8681.4|284
1689863100000|2023-07-20 14:25:00|8682.7|8681.8|8675.1|8674.2|8682.8|8681.9|8675.1|8674.1|356
1689863400000|2023-07-20 14:30:00|8675.3|8674.4|8673.9|8672.4|8676.4|8675.5|8672.7|8671.8|419
1689863700000|2023-07-20 14:35:00|8673.7|8672.8|8672.5|8671.6|8675|8674.1|8672.5|8671.6|301
1689864000000|2023-07-20 14:40:00|8672.7|8671.8|8674.3|8673.4|8674.4|8673.5|8671.1|8670.2|427
1689864300000|2023-07-20 14:45:00|8674.2|8673.3|8670.7|8669.8|8677.8|8676.8|8670.2|8669.3|402
1689864600000|2023-07-20 14:50:00|8670.6|8669.7|8673.1|8672.2|8673.5|8672.6|8669.1|8668.2|339
1689864900000|2023-07-20 14:55:00|8673|8672.1|8673.1|8672.2|8675.1|8674.2|8672.9|8672|352
1689865200000|2023-07-20 15:00:00|8673|8672.1|8673.7|8672.8|8673.8|8672.9|8670.9|8670|295
1689865500000|2023-07-20 15:05:00|8673.8|8672.9|8675.2|8674.3|8676.1|8675.2|8673.2|8672.3|179
1689865800000|2023-07-20 15:10:00|8675.1|8674.2|8673.3|8672.4|8675.5|8674.6|8672.1|8671.2|228
1689866100000|2023-07-20 15:15:00|8673.2|8672.3|8674.2|8673.3|8675.3|8674.4|8670.5|8669.6|222
1689866400000|2023-07-20 15:20:00|8674.1|8673.2|8674.8|8673.9|8674.9|8674|8673.3|8672.4|181
1689866700000|2023-07-20 15:25:00|8674.9|8674|8672.1|8671.2|8674.9|8674|8672.1|8671.2|164
1689867000000|2023-07-20 15:30:00|8672|8671.1|8668.5|8667.6|8672.3|8671.4|8668.5|8667.6|144
1689867300000|2023-07-20 15:35:00|8668.6|8667.7|8668.5|8667.6|8668.9|8668|8667.8|8666.9|140
1689867600000|2023-07-20 15:40:00|8668.4|8667.5|8669.3|8668.4|8669.7|8668.8|8667.7|8666.8|209
1689867900000|2023-07-20 15:45:00|8669.4|8668.5|8668.4|8667.5|8670.5|8669.6|8668.4|8667.3|137
1689868200000|2023-07-20 15:50:00|8668.3|8667.4|8666|8665.1|8669.3|8668.4|8665.5|8664.6|190
1689868500000|2023-07-20 15:55:00|8666.1|8665.2|8667.2|8666.3|8667.3|8666.4|8665.3|8664.4|141
1689868800000|2023-07-20 16:00:00|8667.3|8666.4|8668.5|8667.6|8668.7|8667.8|8667.1|8666.2|133
1689869100000|2023-07-20 16:05:00|8668.3|8667.4|8665.8|8664.9|8668.3|8667.4|8665.8|8664.9|102
1689869400000|2023-07-20 16:10:00|8665.7|8664.8|8666.7|8665.8|8666.8|8665.9|8665.2|8664.3|121
1689869700000|2023-07-20 16:15:00|8666.6|8665.7|8665.8|8664.9|8666.8|8665.9|8664.1|8663.2|164
1689870000000|2023-07-20 16:20:00|8665.7|8664.8|8665|8664.1|8665.9|8664.9|8664|8663.1|116
1689870300000|2023-07-20 16:25:00|8665.1|8664.2|8661.6|8660.7|8666.2|8665.3|8661.1|8660.2|185
1689870600000|2023-07-20 16:30:00|8661.5|8660.6|8659.9|8659|8662.8|8661.9|8659.8|8658.9|163
1689870900000|2023-07-20 16:35:00|8660.1|8659.2|8660.1|8659.2|8660.6|8659.7|8658.6|8657.7|114
1689871200000|2023-07-20 16:40:00|8660|8659.1|8657.6|8656.7|8660.8|8659.9|8657.5|8656.3|158
1689871500000|2023-07-20 16:45:00|8657.7|8656.8|8653.6|8652.7|8657.7|8656.8|8652.6|8651.5|209
1689871800000|2023-07-20 16:50:00|8653.7|8652.8|8655.2|8654.3|8655.5|8654.6|8653.5|8652.6|104
1689872100000|2023-07-20 16:55:00|8655.1|8654.2|8655.5|8654.6|8656.1|8655.2|8654.1|8653.2|152
1689872400000|2023-07-20 17:00:00|8655.7|8654.8|8654.7|8653.8|8656.4|8655.5|8654.4|8653.5|171
1689872700000|2023-07-20 17:05:00|8654.6|8653.7|8654.9|8654|8655.7|8654.6|8654.2|8653.3|131
1689873000000|2023-07-20 17:10:00|8655|8654.1|8653.9|8653|8655.1|8654.2|8653.7|8652.4|83
1689873300000|2023-07-20 17:15:00|8654|8653.1|8654.3|8653.4|8654.5|8653.6|8653.4|8652.5|77
1689873600000|2023-07-20 17:20:00|8654.4|8653.5|8652.1|8651.2|8654.4|8653.5|8651.9|8651|113
1689873900000|2023-07-20 17:25:00|8652|8651.1|8652.6|8651.7|8652.7|8651.8|8651.5|8650.6|90
1689874200000|2023-07-20 17:30:00|8652.7|8651.8|8652|8651.1|8653|8652.1|8652|8651.1|101
1689874500000|2023-07-20 17:35:00|8652.1|8651.2|8652.2|8651.3|8652.6|8651.7|8651.8|8650.9|88
1689874800000|2023-07-20 17:40:00|8652.1|8651.2|8653.2|8652.3|8653.5|8652.6|8651.5|8650.6|120
1689875100000|2023-07-20 17:45:00|8653.3|8652.4|8653.5|8652.6|8654.4|8653.5|8653.1|8652.2|79
1689875400000|2023-07-20 17:50:00|8653.4|8652.5|8651.7|8650.8|8653.4|8652.5|8651.7|8650.8|69
1689875700000|2023-07-20 17:55:00|8651.8|8650.9|8652.7|8651.8|8653.7|8652.8|8651.8|8650.9|96
1689876000000|2023-07-20 18:00:00|8652.6|8651.7|8652.7|8651.8|8653.5|8652.6|8652.3|8651.4|88
1689876300000|2023-07-20 18:05:00|8652.6|8651.7|8652.5|8651.6|8652.8|8651.9|8651.8|8650.9|52
1689876600000|2023-07-20 18:10:00|8652.4|8651.5|8653.6|8652.7|8653.6|8652.7|8652|8651.1|70
1689876900000|2023-07-20 18:15:00|8653.5|8652.6|8652.1|8651.2|8653.9|8653|8652|8651.1|76
1689877200000|2023-07-20 18:20:00|8652.3|8651.4|8652.8|8651.9|8653.2|8652.3|8652|8651.1|98
1689877500000|2023-07-20 18:25:00|8652.9|8652|8653.1|8652.2|8653.1|8652.2|8652.3|8651.4|75
1689877800000|2023-07-20 18:30:00|8653|8652.1|8652|8651.1|8653.1|8652.2|8651.8|8650.9|67
1689878100000|2023-07-20 18:35:00|8651.9|8651|8651.5|8650.6|8652.2|8651.3|8651.3|8650.4|61
1689878400000|2023-07-20 18:40:00|8651.4|8650.5|8651.4|8650.5|8651.9|8651|8651.2|8650.3|60
1689878700000|2023-07-20 18:45:00|8651.3|8650.4|8652.3|8651.4|8652.3|8651.4|8651.3|8650.4|99
1689879000000|2023-07-20 18:50:00|8652.2|8651.3|8652.1|8651.2|8652.4|8651.5|8651.6|8650.7|56
1689879300000|2023-07-20 18:55:00|8652|8651.1|8652.9|8652|8653.5|8652.6|8651.8|8650.9|111
1689879600000|2023-07-20 19:00:00|8653|8652.1|8654.3|8653.4|8654.6|8653.7|8652.8|8651.9|108
1689879900000|2023-07-20 19:05:00|8654.4|8653.5|8654|8653.1|8654.8|8653.9|8653.8|8652.9|60
1689880200000|2023-07-20 19:10:00|8653.9|8653|8653.2|8652.3|8654.2|8653.3|8653|8652.1|65
1689880500000|2023-07-20 19:15:00|8653.3|8652.4|8653.7|8652.8|8653.8|8652.9|8652.9|8652|61
1689880800000|2023-07-20 19:20:00|8653.8|8652.9|8654.1|8653.2|8654.9|8654|8653.5|8652.6|55
1689881100000|2023-07-20 19:25:00|8654.2|8653.3|8653.5|8652.6|8654.2|8653.3|8653.3|8652.4|82
1689881400000|2023-07-20 19:30:00|8653.6|8652.7|8653|8652.1|8654|8653.1|8652.9|8652|67
1689881700000|2023-07-20 19:35:00|8653.1|8652.2|8654|8653.1|8654.4|8653.5|8652.3|8651.4|101
1689882000000|2023-07-20 19:40:00|8653.9|8653|8652.8|8651.9|8654|8653.1|8651.7|8650.8|76
1689882300000|2023-07-20 19:45:00|8652.7|8651.8|8651.9|8651|8652.7|8651.8|8651.9|8651|47
1689882600000|2023-07-20 19:50:00|8651.8|8650.9|8652.2|8651.3|8652.3|8651.4|8651.4|8650.5|87
1689882900000|2023-07-20 19:55:00|8651.9|8651|8653.2|8652.3|8653.2|8652.3|8651.8|8650.9|97
1689883200000|2023-07-20 20:00:00|8653.3|8652.4|8652.5|8651.6|8653.4|8652.5|8652.4|8651.5|63
1689883500000|2023-07-20 20:05:00|8652.6|8651.7|8651.8|8650.9|8652.8|8651.9|8651.8|8650.9|26
1689883800000|2023-07-20 20:10:00|8651.9|8651|8651.5|8650.6|8652.3|8651.4|8651.5|8650.6|18
1689884100000|2023-07-20 20:15:00|8651.6|8650.7|8651.7|8650.8|8651.7|8650.8|8651.3|8650.4|21
1689884400000|2023-07-20 20:20:00|8651.6|8650.7|8651.4|8650.5|8651.8|8650.9|8651.2|8650.3|16
1689884700000|2023-07-20 20:25:00|8651.5|8650.6|8651.1|8650.2|8651.5|8650.6|8650.8|8649.9|24
1689885000000|2023-07-20 20:30:00|8651|8650.1|8650.7|8649.8|8651.3|8650.2|8650.6|8649.7|38
1689885300000|2023-07-20 20:35:00|8651|8649.5|8650.7|8649.8|8651|8649.8|8650.6|8649.4|17
1689885600000|2023-07-20 20:40:00|8650.6|8649.7|8650.7|8649.8|8650.7|8649.8|8650.4|8649.5|22
1689885900000|2023-07-20 20:45:00|8650.6|8649.7|8650.6|8649.1|8651.1|8649.8|8650.4|8648.9|46
1689886200000|2023-07-20 20:50:00|8650.8|8649.3|8650.5|8649|8650.9|8649.4|8650.5|8649|76
1689886500000|2023-07-20 20:55:00|8650.7|8648.3|8652|8646.8|8652.4|8648.6|8650.3|8646.5|197
1689886800000|2023-07-20 21:00:00|8654.5|8642.6|8659.6|8647.7|8659.6|8647.7|8654.5|8642.6|34
1689887100000|2023-07-20 21:05:00|8658.7|8646.8|8658.5|8646.6|8659.1|8647.2|8657.4|8645.5|72
1689887400000|2023-07-20 21:10:00|8657.9|8646|8658.9|8647|8659.1|8647.2|8657.7|8645.8|54
1689887700000|2023-07-20 21:15:00|8658.8|8646.9|8657.1|8645.2|8658.8|8646.9|8657.1|8645.2|9
1689888000000|2023-07-20 21:20:00|8657.3|8645.4|8656.9|8645|8657.4|8645.5|8656.9|8645|6
1689888300000|2023-07-20 21:25:00|8656.4|8644.5|8655|8643.1|8656.4|8644.5|8654.8|8642.9|25
1689888600000|2023-07-20 21:30:00|8654.9|8643|8654.2|8642.3|8655|8643.1|8653|8641.1|30
1689888900000|2023-07-20 21:35:00|8654.1|8642.2|8654.9|8643|8654.9|8643|8654.1|8642.2|25
1689889200000|2023-07-20 21:40:00|8654.5|8642.6|8655.1|8643.2|8656.1|8644.2|8654.3|8642.4|86
1689889500000|2023-07-20 21:45:00|8654.8|8642.9|8655.2|8643.3|8656.5|8644.6|8654.6|8642.7|58
1689889800000|2023-07-20 21:50:00|8655.3|8643.4|8656.9|8645|8657.2|8645.3|8655.1|8643.2|95
1689890100000|2023-07-20 21:55:00|8657|8645.1|8656.5|8647.9|8657.5|8648|8655|8644.8|87
1689890400000|2023-07-20 22:00:00|8656.2|8647.8|8652.9|8649.2|8656.6|8649.5|8652.1|8644.3|157
1689890700000|2023-07-20 22:05:00|8652.5|8649.6|8651.6|8650.1|8652.5|8650.3|8651.2|8649.1|36
1689891000000|2023-07-20 22:10:00|8651.5|8650|8651.5|8650|8651.5|8650|8650.5|8649|56
1689891300000|2023-07-20 22:15:00|8651.4|8649.9|8650.5|8649|8651.6|8650.1|8650.3|8648.8|52
1689891600000|2023-07-20 22:20:00|8650.4|8648.9|8650.8|8649.3|8650.8|8649.3|8650.2|8648.7|35
1689891900000|2023-07-20 22:25:00|8650.7|8649.2|8650.8|8649.3|8651.2|8649.7|8650.7|8649.2|21
1689892200000|2023-07-20 22:30:00|8650.9|8649.4|8651|8649.5|8651.1|8649.6|8650.3|8648.8|41
1689892500000|2023-07-20 22:35:00|8651.1|8649.6|8650.8|8649.3|8651.2|8649.7|8650.6|8649.1|51
1689892800000|2023-07-20 22:40:00|8650.9|8649.4|8650.8|8649.3|8651.2|8649.7|8650.7|8649.2|48
1689893100000|2023-07-20 22:45:00|8650.7|8649.2|8651.2|8649.7|8651.2|8649.7|8650.7|8649.2|31
1689893400000|2023-07-20 22:50:00|8651.1|8649.6|8650.9|8649.4|8651.3|8649.8|8650.7|8649.2|21
1689893700000|2023-07-20 22:55:00|8650.8|8649.3|8651.1|8649.6|8651.2|8649.7|8650.8|8649.3|30
1689894000000|2023-07-20 23:00:00|8651.2|8649.7|8651.2|8649.7|8651.2|8649.7|8650.7|8649.2|36
1689894300000|2023-07-20 23:05:00|8651.1|8649.6|8651.7|8650.2|8651.7|8650.2|8650.9|8649.4|40
1689894600000|2023-07-20 23:10:00|8651.6|8650.1|8652.4|8650.9|8652.4|8650.9|8651.5|8650|30
1689894900000|2023-07-20 23:15:00|8652.1|8650.6|8652.6|8651.1|8653.2|8651.7|8652.1|8650.6|30
1689895200000|2023-07-20 23:20:00|8652.5|8651|8652.1|8650.6|8652.7|8651.2|8651.9|8650.4|31
1689895500000|2023-07-20 23:25:00|8652|8650.5|8652|8650.5|8652.3|8650.8|8651.8|8650.3|17
1689895800000|2023-07-20 23:30:00|8651.8|8650.3|8652.9|8651.4|8652.9|8651.8|8651.6|8650.2|60
1689896100000|2023-07-20 23:35:00|8652.7|8651.8|8652.6|8651.1|8653.1|8651.9|8652.3|8651.1|83
1689896400000|2023-07-20 23:40:00|8652.5|8651|8651.4|8649.9|8652.6|8651.2|8651.1|8649.8|41
1689896700000|2023-07-20 23:45:00|8651.5|8650|8652|8650.5|8652.1|8650.9|8651.4|8649.9|53
1689897000000|2023-07-20 23:50:00|8652.1|8650.6|8651.4|8649.9|8652.1|8650.9|8651.2|8649.9|46
1689897300000|2023-07-20 23:55:00|8651.3|8649.8|8650.1|8649.2|8651.4|8649.9|8650.1|8648.7|55
1689897600000|2023-07-21 00:00:00|8650|8649.1|8648.5|8647.6|8650.4|8649.2|8648.3|8646.8|131
1689897900000|2023-07-21 00:05:00|8648.6|8647.7|8648.4|8647.5|8649|8647.9|8647.7|8646.2|100
1689898200000|2023-07-21 00:10:00|8648.5|8647.6|8648.4|8647.5|8649.3|8648.2|8648.1|8646.9|84
1689898500000|2023-07-21 00:15:00|8648.5|8647.6|8648.2|8647.3|8649|8647.8|8648.2|8647.2|51
1689898800000|2023-07-21 00:20:00|8648.1|8647.2|8647.8|8646.9|8648.7|8647.4|8647.8|8646.6|53
1689899100000|2023-07-21 00:25:00|8647.9|8647|8648.2|8646.7|8649.3|8647.8|8647.8|8646.6|69
1689899400000|2023-07-21 00:30:00|8648.3|8646.8|8648.6|8647.7|8649.7|8648.6|8648.3|8646.8|90
1689899700000|2023-07-21 00:35:00|8648.5|8647.6|8648.6|8647.1|8649.4|8648.3|8648|8646.5|79
1689900000000|2023-07-21 00:40:00|8648.7|8647.2|8649.5|8648.6|8649.5|8648.6|8648.5|8647.2|89
1689900300000|2023-07-21 00:45:00|8649.4|8648.5|8650|8649.1|8650.2|8649.1|8649.3|8648|81
1689900600000|2023-07-21 00:50:00|8649.9|8649|8650.3|8649.4|8651.5|8650.3|8649.3|8648.4|107
1689900900000|2023-07-21 00:55:00|8650.8|8649.3|8650.1|8648.6|8651.4|8650.3|8649|8648.1|125
1689901200000|2023-07-21 01:00:00|8650|8648.5|8651.1|8650.2|8651.6|8650.5|8650|8648.5|138
1689901500000|2023-07-21 01:05:00|8651|8650.1|8651.9|8650.4|8652.1|8651|8651|8649.8|78
1689901800000|2023-07-21 01:10:00|8651.7|8650.2|8651.3|8649.8|8652.2|8650.7|8651.2|8649.7|125
1689902100000|2023-07-21 01:15:00|8651.2|8649.7|8650.7|8649.8|8651.4|8650.2|8650.3|8648.8|120
1689902400000|2023-07-21 01:20:00|8650.8|8649.9|8651.2|8650.3|8651.4|8650.4|8650.4|8649.1|92
1689902700000|2023-07-21 01:25:00|8651.3|8650.4|8651.3|8650.4|8651.8|8650.7|8651.2|8650.2|63
1689903000000|2023-07-21 01:30:00|8651.2|8650.3|8651.7|8650.2|8652.3|8651|8650.7|8649.2|160
1689903300000|2023-07-21 01:35:00|8651.6|8650.1|8651.3|8649.8|8652.6|8651.2|8650.5|8649.3|153
1689903600000|2023-07-21 01:40:00|8651.4|8649.9|8651.3|8649.8|8651.5|8650.5|8650.4|8649.5|115
1689903900000|2023-07-21 01:45:00|8651.2|8649.7|8650.3|8649.4|8651.2|8650.1|8650.3|8648.9|89
1689904200000|2023-07-21 01:50:00|8650.4|8649.5|8650.2|8649.3|8650.6|8649.7|8649.6|8648.6|70
1689904500000|2023-07-21 01:55:00|8650.3|8649.4|8650.8|8649.3|8650.9|8649.7|8649.1|8647.7|74
1689904800000|2023-07-21 02:00:00|8650.7|8649.2|8650|8649.1|8650.8|8649.3|8650|8648.8|61
1689905100000|2023-07-21 02:05:00|8650.4|8648.9|8650.2|8648.7|8651.3|8649.8|8650.1|8648.7|66
1689905400000|2023-07-21 02:10:00|8650.1|8648.6|8650.7|8649.8|8651|8649.9|8649.7|8648.2|81
1689905700000|2023-07-21 02:15:00|8650.6|8649.7|8650.9|8650|8651.3|8650.2|8650.1|8649.2|62
1689906000000|2023-07-21 02:20:00|8650.8|8649.9|8651|8650.1|8651.3|8650.4|8650.4|8649.5|54
1689906300000|2023-07-21 02:25:00|8650.9|8650|8648.4|8647.5|8651.2|8650.3|8648.3|8646.8|93
1689906600000|2023-07-21 02:30:00|8648.6|8647.7|8648.9|8648|8649.1|8648.2|8648.4|8647.5|76
1689906900000|2023-07-21 02:35:00|8648.8|8647.9|8649.1|8647.6|8649.3|8648.3|8648.8|8647.6|59
1689907200000|2023-07-21 02:40:00|8648.8|8647.9|8649.4|8648.5|8649.5|8648.5|8648.6|8647.3|92
1689907500000|2023-07-21 02:45:00|8649.3|8648.4|8649.3|8648.4|8650|8649|8649.3|8648.4|34
1689907800000|2023-07-21 02:50:00|8649.6|8648.1|8648.2|8646.7|8649.6|8648.3|8648.1|8646.7|48
1689908100000|2023-07-21 02:55:00|8648.1|8646.6|8648.1|8647.2|8648.6|8647.2|8648|8646.5|78
1689908400000|2023-07-21 03:00:00|8648.3|8646.8|8646|8645.1|8648.3|8647.1|8646|8644.7|61
1689908700000|2023-07-21 03:05:00|8646.3|8644.8|8646.4|8645.5|8646.6|8645.5|8646|8644.6|38
1689909000000|2023-07-21 03:10:00|8646.6|8645.7|8646.7|8645.8|8646.8|8645.9|8646.3|8645.4|33
1689909300000|2023-07-21 03:15:00|8647|8645.5|8647.4|8646.5|8648.1|8646.8|8647|8645.5|60
1689909600000|2023-07-21 03:20:00|8647.5|8646.6|8648.5|8647.6|8648.8|8647.7|8647.4|8646.5|48
1689909900000|2023-07-21 03:25:00|8648.4|8647.5|8648.2|8647.3|8648.5|8647.6|8648.1|8647.2|45
1689910200000|2023-07-21 03:30:00|8648.1|8647.2|8648.5|8647|8648.9|8647.7|8648.1|8646.8|56
1689910500000|2023-07-21 03:35:00|8648.2|8647.3|8648.5|8647.6|8649|8647.9|8648.1|8647|51
1689910800000|2023-07-21 03:40:00|8648.4|8647.5|8649|8648.1|8649.4|8648.2|8648.4|8647.4|66
1689911100000|2023-07-21 03:45:00|8648.9|8648|8648.4|8647.5|8649|8648.1|8647.9|8647|61
1689911400000|2023-07-21 03:50:00|8648.3|8647.4|8648.4|8647.5|8648.9|8648|8648.3|8647.4|38
1689911700000|2023-07-21 03:55:00|8648.5|8647.6|8648.9|8648|8649.1|8648.2|8648.2|8647|70
1689912000000|2023-07-21 04:00:00|8649|8648.1|8648.4|8647.5|8649.1|8648.2|8648.1|8647.2|59
1689912300000|2023-07-21 04:05:00|8648.3|8647.4|8648|8647.1|8648.4|8647.5|8648|8647.1|52
1689912600000|2023-07-21 04:10:00|8648.1|8647.2|8648.8|8647.9|8649.1|8648.2|8648|8647.1|47
1689912900000|2023-07-21 04:15:00|8648.9|8648|8648.9|8648|8648.9|8648|8648.4|8647.5|54
1689913200000|2023-07-21 04:20:00|8649|8648.1|8649.1|8648.2|8649.3|8648.4|8648.8|8647.9|62
1689913500000|2023-07-21 04:25:00|8649|8648.1|8647.8|8646.9|8649|8648.1|8647.6|8646.7|52
1689913800000|2023-07-21 04:30:00|8647.7|8646.8|8648.1|8647.2|8648.2|8647.3|8647.6|8646.7|36
1689914100000|2023-07-21 04:35:00|8648.2|8647.3|8648.9|8648|8649.3|8648.4|8647.9|8647|51
1689914400000|2023-07-21 04:40:00|8648.8|8647.9|8648.1|8647.2|8648.8|8647.9|8647.9|8647|49
1689914700000|2023-07-21 04:45:00|8648.2|8647.3|8648.9|8648|8649.1|8648.2|8648.1|8647.2|53
1689915000000|2023-07-21 04:50:00|8649.1|8648.2|8648.9|8648|8649.4|8648.5|8648.7|8647.8|44
1689915300000|2023-07-21 04:55:00|8648.8|8647.9|8649.7|8648.2|8649.7|8648.4|8648.6|8647.7|103
1689915600000|2023-07-21 05:00:00|8649.6|8648.1|8647.4|8646.5|8649.9|8648.4|8647.3|8645.8|117
1689915900000|2023-07-21 05:05:00|8647.3|8646.4|8647|8646.1|8647.9|8646.5|8646.9|8646|61
1689916200000|2023-07-21 05:10:00|8647.1|8646.2|8647.7|8646.8|8648.2|8647.1|8647.1|8646.2|56
1689916500000|2023-07-21 05:15:00|8647.8|8646.9|8650.4|8649.5|8650.4|8649.5|8647.8|8646.8|53
1689916800000|2023-07-21 05:20:00|8650.3|8649.4|8650.8|8649.9|8650.9|8650|8650|8649.1|43
1689917100000|2023-07-21 05:25:00|8651|8650.1|8651.2|8650.3|8651.4|8650.5|8650.5|8649.6|53
1689917400000|2023-07-21 05:30:00|8651.1|8650.2|8651.4|8650.5|8652.1|8651|8651.1|8650.2|96
1689917700000|2023-07-21 05:35:00|8651.3|8650.4|8650.9|8650|8651.3|8650.4|8649.9|8648.8|74
1689918000000|2023-07-21 05:40:00|8650.8|8649.9|8651.2|8649.7|8651.6|8650.5|8650.6|8649.4|74
1689918300000|2023-07-21 05:45:00|8651|8650.1|8650.9|8649.4|8652|8651|8650.6|8649.1|94
1689918600000|2023-07-21 05:50:00|8650.8|8649.3|8651.1|8650.2|8651.3|8650.4|8650.6|8649.3|68
1689918900000|2023-07-21 05:55:00|8651.2|8650.3|8655.2|8650|8655.7|8651.9|8651|8650|162
1689919200000|2023-07-21 06:00:00|8655.6|8650.3|8641.1|8639.6|8655.6|8652.2|8636|8634.5|586
1689919500000|2023-07-21 06:05:00|8641.2|8639.7|8639.9|8639|8642|8641.1|8638.9|8637.5|220
1689919800000|2023-07-21 06:10:00|8640|8639.1|8634.8|8633.9|8640.8|8639.9|8634.6|8633.6|251
1689920100000|2023-07-21 06:15:00|8634.9|8634|8638.1|8637.2|8638.4|8637.5|8634.7|8633.8|111
1689920400000|2023-07-21 06:20:00|8638.2|8637.3|8641.4|8639.9|8641.4|8640.4|8638.2|8637.3|133
1689920700000|2023-07-21 06:25:00|8641.5|8640|8642.5|8641.6|8645.2|8643.9|8641.4|8639.9|196
1689921000000|2023-07-21 06:30:00|8642.4|8641.5|8643.2|8642.3|8643.3|8642.4|8639.4|8638.5|239
1689921300000|2023-07-21 06:35:00|8643.3|8642.4|8645.4|8644.5|8645.4|8644.5|8643.3|8642.4|121
1689921600000|2023-07-21 06:40:00|8645.5|8644.6|8646.6|8645.1|8647.2|8646.3|8644.9|8644|184
1689921900000|2023-07-21 06:45:00|8646.3|8644.8|8640.9|8640|8646.3|8645|8640.4|8639.2|178
1689922200000|2023-07-21 06:50:00|8640.8|8639.9|8639.9|8639|8641.3|8640.4|8637.3|8636.4|201
1689922500000|2023-07-21 06:55:00|8640|8639.1|8642.6|8641.7|8642.8|8641.9|8638.1|8637.2|216
1689922800000|2023-07-21 07:00:00|8642.7|8641.8|8643.8|8642.9|8644.8|8643.9|8641.2|8640.3|399
1689923100000|2023-07-21 07:05:00|8643.9|8643|8641.2|8640.3|8643.9|8643|8640.6|8639.7|281
1689923400000|2023-07-21 07:10:00|8641.1|8640.2|8640.2|8639.3|8642.5|8641.6|8638.5|8637.6|246
1689923700000|2023-07-21 07:15:00|8640.3|8639.4|8641|8640.1|8642.4|8641.5|8639.3|8638.4|255
1689924000000|2023-07-21 07:20:00|8640.9|8640|8639.6|8638.7|8641.6|8640.7|8638.3|8637.4|236
1689924300000|2023-07-21 07:25:00|8639.5|8638.6|8639.7|8638.8|8641.3|8640.4|8637.4|8636.5|338
1689924600000|2023-07-21 07:30:00|8639.6|8638.7|8640.2|8639.3|8641.6|8640.1|8637|8636.1|442
1689924900000|2023-07-21 07:35:00|8640.3|8639.4|8644.5|8643.6|8645.1|8643.9|8638.3|8637|486
1689925200000|2023-07-21 07:40:00|8644.4|8643.5|8641.5|8640.6|8644.4|8643.5|8639.9|8639|346
1689925500000|2023-07-21 07:45:00|8641.4|8640.5|8646.9|8646|8647|8646.1|8640.6|8639.7|304
1689925800000|2023-07-21 07:50:00|8647.1|8646.2|8646.7|8645.8|8647.9|8647|8645.6|8644.7|292
1689926100000|2023-07-21 07:55:00|8646.8|8645.9|8646.9|8646|8648.5|8647.6|8645.9|8645|270
1689926400000|2023-07-21 08:00:00|8646.8|8645.9|8646.9|8646|8647.2|8646.2|8644.4|8643.5|307
1689926700000|2023-07-21 08:05:00|8647|8646.1|8650.4|8649.5|8650.7|8649.8|8647|8646.1|240
1689927000000|2023-07-21 08:10:00|8650.5|8649.6|8652.2|8651.3|8653.7|8652.8|8650.5|8649.6|328
1689927300000|2023-07-21 08:15:00|8652.1|8651.2|8657.9|8657|8660.1|8659.2|8652.1|8651.2|355
1689927600000|2023-07-21 08:20:00|8657.8|8656.9|8666.2|8665.3|8667.4|8666.2|8657.8|8656.9|322
1689927900000|2023-07-21 08:25:00|8666.3|8665.4|8665.5|8664.6|8667.4|8666.5|8663|8662|271
1689928200000|2023-07-21 08:30:00|8665.6|8664.7|8665.4|8664.5|8666.4|8665.2|8664.1|8663|227
1689928500000|2023-07-21 08:35:00|8665.6|8664.7|8662.8|8661.9|8667.7|8666.8|8661.6|8660.4|298
1689928800000|2023-07-21 08:40:00|8663.1|8661.6|8661.7|8660.8|8665|8664.1|8661.4|8660|238
1689929100000|2023-07-21 08:45:00|8661.8|8660.9|8659.6|8658.7|8662.9|8661.9|8659.4|8658.5|195
1689929400000|2023-07-21 08:50:00|8659.5|8658.6|8658.7|8657.8|8660.3|8659.4|8655.9|8655|222
1689929700000|2023-07-21 08:55:00|8658.6|8657.7|8655.1|8654.2|8659.4|8658.5|8654.3|8653.2|291
1689930000000|2023-07-21 09:00:00|8655.4|8653.9|8654.9|8654|8657.4|8656.5|8654|8653.1|238
1689930300000|2023-07-21 09:05:00|8655.4|8653.9|8652.1|8651.2|8655.4|8654.5|8650.2|8649.3|223
1689930600000|2023-07-21 09:10:00|8652.2|8651.3|8651.5|8650.6|8652.6|8651.7|8650|8649.1|273
1689930900000|2023-07-21 09:15:00|8651.4|8650.5|8651.9|8651|8652.1|8651.2|8649.5|8648.1|156
1689931200000|2023-07-21 09:20:00|8652.1|8651.2|8651.2|8650.3|8652.6|8651.7|8650|8649.1|243
1689931500000|2023-07-21 09:25:00|8651.3|8650.4|8651.6|8650.7|8652.1|8651.2|8649.7|8648.8|200
1689931800000|2023-07-21 09:30:00|8651.7|8650.8|8652.1|8651.2|8652.5|8651.6|8651|8650.1|181
1689932100000|2023-07-21 09:35:00|8652.2|8651.3|8649.3|8648.4|8652.6|8651.7|8648.8|8647.9|208
1689932400000|2023-07-21 09:40:00|8649.2|8648.3|8647.8|8646.9|8649.4|8648.5|8646.5|8645.6|195
1689932700000|2023-07-21 09:45:00|8647.9|8647|8651.5|8650.6|8651.8|8650.9|8647.7|8646.8|196
1689933000000|2023-07-21 09:50:00|8651.6|8650.7|8648.7|8647.8|8651.7|8650.8|8647.9|8647|137
1689933300000|2023-07-21 09:55:00|8648.6|8647.7|8648.2|8647.3|8649.1|8648.2|8647|8646.1|196
1689933600000|2023-07-21 10:00:00|8648.3|8647.4|8648|8647.1|8649.3|8648.4|8647.1|8646.2|171
1689933900000|2023-07-21 10:05:00|8648.1|8647.2|8650.1|8649.2|8650.6|8649.3|8648|8647.1|150
1689934200000|2023-07-21 10:10:00|8650.6|8649.7|8651.5|8650.6|8651.6|8650.7|8649.6|8648.7|151
1689934500000|2023-07-21 10:15:00|8651.6|8650.7|8652.6|8651.7|8652.7|8651.8|8650.8|8649.9|103
1689934800000|2023-07-21 10:20:00|8652.8|8651.9|8653|8652.1|8653|8652.1|8651.5|8650.6|124
1689935100000|2023-07-21 10:25:00|8652.9|8652|8654.4|8653.5|8654.7|8653.6|8652.3|8651.4|165
1689935400000|2023-07-21 10:30:00|8654.3|8653.4|8655.7|8654.8|8656.4|8655.5|8654|8653.1|146
1689935700000|2023-07-21 10:35:00|8655.9|8655|8659.4|8658.5|8660.7|8659.2|8655.8|8654.9|174
1689936000000|2023-07-21 10:40:00|8659.2|8658.3|8659.3|8658.4|8659.5|8658.5|8657.7|8656.8|116
1689936300000|2023-07-21 10:45:00|8659.5|8658.6|8659.1|8658.2|8660.6|8659.7|8659.1|8658.2|136
1689936600000|2023-07-21 10:50:00|8659|8658.1|8658.9|8658|8659.8|8658.9|8658|8657.1|113
1689936900000|2023-07-21 10:55:00|8658.8|8657.9|8661.6|8660.7|8663.2|8662.1|8658.6|8657.7|221
1689937200000|2023-07-21 11:00:00|8661.5|8660.6|8658|8657.1|8661.5|8660.6|8657.7|8656.8|187
1689937500000|2023-07-21 11:05:00|8658.2|8657.3|8655.5|8654.6|8658.2|8657.3|8654.5|8653.6|162
1689937800000|2023-07-21 11:10:00|8655.6|8654.7|8656.7|8655.8|8657.4|8656.5|8655.5|8654.6|92
1689938100000|2023-07-21 11:15:00|8656.6|8655.7|8658.4|8657.5|8658.4|8657.5|8656.4|8655.5|77
1689938400000|2023-07-21 11:20:00|8658.3|8657.4|8659.7|8658.8|8659.8|8658.9|8657.6|8656.7|93
1689938700000|2023-07-21 11:25:00|8659.8|8658.9|8661.7|8660.2|8661.7|8660.4|8659.2|8658.3|153
1689939000000|2023-07-21 11:30:00|8661.6|8660.1|8660.8|8659.9|8662.4|8661.1|8660.4|8658.9|193
1689939300000|2023-07-21 11:35:00|8660.6|8659.7|8663.3|8662.4|8663.4|8662.5|8660.4|8659.5|124
1689939600000|2023-07-21 11:40:00|8663.4|8662.5|8665.7|8664.8|8666.4|8665.5|8662.9|8661.6|200
1689939900000|2023-07-21 11:45:00|8665.5|8664.6|8665.1|8664.2|8665.8|8664.9|8664|8663.1|126
1689940200000|2023-07-21 11:50:00|8665|8664.1|8664.7|8663.8|8665.7|8664.8|8663.5|8662.6|174
1689940500000|2023-07-21 11:55:00|8664.6|8663.7|8670|8669.1|8670.3|8669.4|8664.5|8663.6|331
1689940800000|2023-07-21 12:00:00|8669.9|8669|8672.5|8671.6|8674.6|8673.2|8669.3|8668.4|313
1689941100000|2023-07-21 12:05:00|8672.2|8671.3|8670.9|8670|8672.9|8672|8669.5|8668.4|276
1689941400000|2023-07-21 12:10:00|8671|8670.1|8674.7|8673.8|8674.7|8673.8|8670|8669.1|210
1689941700000|2023-07-21 12:15:00|8674.6|8673.7|8673.3|8672.4|8674.6|8673.7|8672.7|8671.8|205
1689942000000|2023-07-21 12:20:00|8673.2|8672.3|8672.3|8671.4|8673.5|8672.6|8671.9|8671|334
1689942300000|2023-07-21 12:25:00|8672.2|8671.3|8673.3|8672.4|8675.7|8674.8|8671.2|8670.3|372
1689942600000|2023-07-21 12:30:00|8673.4|8672.5|8675.5|8674.6|8676.6|8675.7|8672.9|8672|360
1689942900000|2023-07-21 12:35:00|8675.4|8674.5|8676.6|8675.7|8677.1|8676.2|8673.9|8673|281
1689943200000|2023-07-21 12:40:00|8676.7|8675.8|8678.3|8677.4|8680.3|8679.4|8676.2|8675.3|280
1689943500000|2023-07-21 12:45:00|8678.1|8677.2|8676.6|8675.7|8678.1|8677.2|8673|8672.1|302
1689943800000|2023-07-21 12:50:00|8676.7|8675.8|8677.4|8675.9|8678.1|8677.2|8675.4|8674.5|277
1689944100000|2023-07-21 12:55:00|8677.2|8676.3|8674.1|8673.2|8679.3|8678.4|8673.5|8672.2|320
1689944400000|2023-07-21 13:00:00|8674.2|8673.3|8672.5|8671.6|8674.3|8673.4|8672.4|8671.1|287
1689944700000|2023-07-21 13:05:00|8672.4|8671.5|8672.9|8672|8673.2|8672.3|8671.5|8670.4|231
1689945000000|2023-07-21 13:10:00|8672.8|8671.9|8669|8668.1|8673.1|8672.2|8667.5|8666.6|216
1689945300000|2023-07-21 13:15:00|8669.1|8668.2|8667.6|8666.7|8669.1|8668.2|8666.2|8665.3|300
1689945600000|2023-07-21 13:20:00|8667.5|8666.6|8666.6|8665.7|8669|8668.1|8666.6|8665.7|278
1689945900000|2023-07-21 13:25:00|8666.5|8665.6|8665.1|8664.2|8666.7|8665.8|8665|8664.1|162
1689946200000|2023-07-21 13:30:00|8665.2|8664.3|8661.8|8660.9|8666|8665.1|8660.9|8660|351
1689946500000|2023-07-21 13:35:00|8661.9|8661|8658.2|8657.3|8662.3|8661.4|8658|8657.1|331
1689946800000|2023-07-21 13:40:00|8658.3|8657.4|8655.8|8654.9|8659.2|8658.3|8654.9|8654|347
1689947100000|2023-07-21 13:45:00|8655.9|8655|8653.4|8652.5|8656.2|8655.3|8652.7|8651.7|355
1689947400000|2023-07-21 13:50:00|8653.5|8652.6|8659.6|8658.7|8659.8|8658.9|8653.3|8652.4|314
1689947700000|2023-07-21 13:55:00|8659.7|8658.8|8656.4|8655.5|8661|8660.1|8656.2|8655.3|254
1689948000000|2023-07-21 14:00:00|8656.2|8655.3|8653.3|8652.4|8658.4|8657.5|8653.3|8652.4|265
1689948300000|2023-07-21 14:05:00|8653.2|8652.3|8653.2|8652.3|8654.5|8653.6|8652.1|8651.2|192
1689948600000|2023-07-21 14:10:00|8653.3|8652.4|8651.3|8650.4|8653.3|8652.4|8650.7|8649.8|213
1689948900000|2023-07-21 14:15:00|8651.2|8650.3|8652.3|8651.4|8653.2|8652.3|8651|8650.1|169
1689949200000|2023-07-21 14:20:00|8652.2|8651.3|8654|8653.1|8655.6|8654.7|8651.9|8651|224
1689949500000|2023-07-21 14:25:00|8653.9|8653|8653.6|8652.7|8654.7|8653.8|8652|8651.1|186
1689949800000|2023-07-21 14:30:00|8653.7|8652.8|8656.1|8655.2|8656.1|8655.2|8652.5|8651.6|217
1689950100000|2023-07-21 14:35:00|8655.9|8655|8653.5|8652.6|8656.1|8655.2|8651.1|8650.2|251
1689950400000|2023-07-21 14:40:00|8653.6|8652.7|8654.7|8653.8|8654.8|8653.9|8652.2|8651.3|278
1689950700000|2023-07-21 14:45:00|8654.8|8653.9|8653.6|8652.7|8656.7|8655.8|8653.6|8652.7|280
1689951000000|2023-07-21 14:50:00|8653.7|8652.8|8652.1|8651.2|8655.4|8654.5|8650.6|8649.7|322
1689951300000|2023-07-21 14:55:00|8652.2|8651.3|8653.1|8652.2|8654.2|8653.3|8651.4|8650.5|356
1689951600000|2023-07-21 15:00:00|8653|8652.1|8651.7|8650.8|8653.7|8652.8|8650.8|8649.9|311
1689951900000|2023-07-21 15:05:00|8651.9|8651|8653.6|8652.1|8654.3|8653.4|8650.6|8649.4|248
1689952200000|2023-07-21 15:10:00|8653.4|8652.5|8652.8|8651.9|8653.7|8652.8|8652.1|8651.2|195
1689952500000|2023-07-21 15:15:00|8652.9|8652|8652.9|8652|8653.8|8652.9|8652.4|8651.5|135
1689952800000|2023-07-21 15:20:00|8652.8|8651.9|8651.8|8650.9|8653|8652.1|8651.2|8650.3|125
1689953100000|2023-07-21 15:25:00|8651.7|8650.8|8654|8653.1|8654.1|8653.2|8651.2|8650.3|120
1689953400000|2023-07-21 15:30:00|8653.9|8653|8653.9|8653|8655.6|8654.7|8653.7|8652.8|114
1689953700000|2023-07-21 15:35:00|8653.8|8652.9|8652.6|8651.7|8654.3|8653.4|8651.6|8650.7|142
1689954000000|2023-07-21 15:40:00|8652.4|8651.5|8652.4|8651.5|8654|8653.1|8652.2|8651.3|114
1689954300000|2023-07-21 15:45:00|8652.3|8651.4|8653.3|8652.4|8653.8|8652.9|8651.6|8650.7|148
1689954600000|2023-07-21 15:50:00|8653.4|8652.5|8652.7|8651.8|8653.5|8652.6|8651.7|8650.8|131
1689954900000|2023-07-21 15:55:00|8652.6|8651.7|8652.8|8651.9|8653.1|8652.2|8651.8|8650.9|112
1689955200000|2023-07-21 16:00:00|8652.7|8651.8|8654.3|8653.4|8654.7|8653.4|8651.5|8650.6|174
1689955500000|2023-07-21 16:05:00|8654.4|8653.5|8651.9|8651|8655.7|8654.4|8651.5|8650.6|174
1689955800000|2023-07-21 16:10:00|8651.8|8650.9|8652.4|8651.5|8653.3|8652.4|8651.8|8650.9|98
1689956100000|2023-07-21 16:15:00|8652.2|8651.3|8651.6|8650.1|8652.2|8651.3|8650.8|8649.7|98
1689956400000|2023-07-21 16:20:00|8651.5|8650|8650.6|8649.7|8651.9|8651|8650.6|8649.6|73
1689956700000|2023-07-21 16:25:00|8650.7|8649.8|8650.1|8649.2|8650.8|8649.8|8649.7|8648.8|68
1689957000000|2023-07-21 16:30:00|8650.2|8649.3|8650.1|8649.2|8651|8650.1|8649.8|8648.9|78
1689957300000|2023-07-21 16:35:00|8650|8649.1|8650.8|8649.9|8650.9|8650|8649.8|8648.9|76
1689957600000|2023-07-21 16:40:00|8650.9|8650|8652.3|8651.4|8652.4|8651.5|8650.8|8649.9|86
1689957900000|2023-07-21 16:45:00|8652.2|8651.3|8652|8651.1|8653|8652.1|8651.8|8650.9|67
1689958200000|2023-07-21 16:50:00|8651.9|8651|8652.6|8651.7|8653.1|8652.2|8651.4|8650.5|88
1689958500000|2023-07-21 16:55:00|8652.7|8651.8|8651|8650.1|8653|8652.1|8649.9|8649|114
1689958800000|2023-07-21 17:00:00|8651.1|8650.2|8651.4|8650.5|8652.7|8651.8|8650.7|8649.8|99
1689959100000|2023-07-21 17:05:00|8651.6|8650.7|8652.2|8651.3|8652.3|8651.4|8651.3|8650.4|78
1689959400000|2023-07-21 17:10:00|8652.1|8651.2|8652.3|8651.4|8652.6|8651.7|8652|8651.1|67
1689959700000|2023-07-21 17:15:00|8652.4|8651.5|8652.1|8651.2|8653|8652.1|8652|8651.1|69
1689960000000|2023-07-21 17:20:00|8651.8|8650.9|8652|8651.1|8652.2|8651.3|8651.1|8650.2|56
1689960300000|2023-07-21 17:25:00|8652.1|8651.2|8652.3|8651.4|8652.4|8651.5|8651.5|8650.6|64
1689960600000|2023-07-21 17:30:00|8652.2|8651.3|8651.4|8650.5|8652.2|8651.3|8651|8650.1|74
1689960900000|2023-07-21 17:35:00|8651.5|8650.6|8652.8|8651.9|8653|8652.1|8651.2|8650.3|67
1689961200000|2023-07-21 17:40:00|8652.9|8652|8654.6|8653.7|8654.6|8653.7|8652.6|8651.7|56
1689961500000|2023-07-21 17:45:00|8654.7|8653.8|8654.3|8653.4|8655|8654.1|8653.9|8653|63
1689961800000|2023-07-21 17:50:00|8654.4|8653.5|8654.5|8653.6|8654.8|8653.9|8654.1|8653.2|65
1689962100000|2023-07-21 17:55:00|8654.3|8653.4|8653.7|8652.8|8655.5|8654.6|8653.5|8652.6|67
1689962400000|2023-07-21 18:00:00|8653.8|8652.9|8653.9|8653|8654.5|8653.6|8653.4|8652.5|93
1689962700000|2023-07-21 18:05:00|8654|8653.1|8652.3|8651.4|8654.7|8653.8|8651.7|8650.8|113
1689963000000|2023-07-21 18:10:00|8652.4|8651.5|8652.5|8651.6|8653.6|8652.7|8651.9|8651|64
1689963300000|2023-07-21 18:15:00|8652.4|8651.5|8650.4|8649.5|8652.4|8651.5|8650.2|8649.3|83
1689963600000|2023-07-21 18:20:00|8650.3|8649.4|8650|8649.1|8650.7|8649.8|8649.8|8648.9|63
1689963900000|2023-07-21 18:25:00|8650.1|8649.2|8650.6|8649.7|8651.2|8650.3|8650|8649.1|51
1689964200000|2023-07-21 18:30:00|8650.5|8649.6|8650.9|8650|8651.4|8650.5|8650.2|8649.3|92
1689964500000|2023-07-21 18:35:00|8651|8650.1|8652.3|8651.4|8652.6|8651.7|8650.3|8649.4|107
1689964800000|2023-07-21 18:40:00|8652.2|8651.3|8652.8|8651.9|8653.8|8652.7|8651.8|8650.9|81
1689965100000|2023-07-21 18:45:00|8652.9|8652|8652.9|8652|8653.3|8652.4|8652.1|8651.2|75
1689965400000|2023-07-21 18:50:00|8653.2|8652.3|8653.3|8652.4|8653.9|8653|8653.1|8652.2|53
1689965700000|2023-07-21 18:55:00|8653.4|8652.5|8651.8|8650.9|8654.4|8653.5|8651.7|8650.8|112
1689966000000|2023-07-21 19:00:00|8651.5|8650.6|8651.1|8650.2|8651.9|8651|8650.6|8649.7|125
1689966300000|2023-07-21 19:05:00|8650.8|8649.9|8652.1|8651.2|8652.2|8651.3|8650.5|8649.6|83
1689966600000|2023-07-21 19:10:00|8652.2|8651.3|8653.3|8652.4|8653.6|8652.7|8652.1|8651.2|90
1689966900000|2023-07-21 19:15:00|8653.4|8652.5|8655.2|8654.3|8655.3|8654.4|8653.3|8652.4|111
1689967200000|2023-07-21 19:20:00|8655.3|8654.4|8653.8|8652.9|8655.4|8654.5|8653.6|8652.7|87
1689967500000|2023-07-21 19:25:00|8653.7|8652.8|8654.2|8653.3|8654.4|8653.5|8653.5|8652.6|48
1689967800000|2023-07-21 19:30:00|8654.1|8653.2|8653.6|8652.7|8654.2|8653.3|8653.1|8652.2|59
1689968100000|2023-07-21 19:35:00|8653.7|8652.8|8653.7|8652.8|8654.7|8653.8|8653.7|8652.8|55
1689968400000|2023-07-21 19:40:00|8653.6|8652.7|8653.8|8652.9|8654.4|8653.5|8653.1|8652.2|47
1689968700000|2023-07-21 19:45:00|8653.9|8653|8654.9|8654|8654.9|8654|8653.7|8652.8|83
1689969000000|2023-07-21 19:50:00|8654.8|8653.9|8654.3|8653.4|8655.1|8654.2|8653.9|8653|80
1689969300000|2023-07-21 19:55:00|8654|8653.1|8653.9|8653|8654.5|8653.6|8653.3|8652.4|66
1689969600000|2023-07-21 20:00:00|8654.5|8653.1|8653.2|8651.7|8654.6|8653.1|8652.5|8651|148
1689969900000|2023-07-21 20:05:00|8653.1|8651.6|8652.8|8651.3|8653.3|8651.8|8652.3|8650.8|61
1689970200000|2023-07-21 20:10:00|8652.9|8651.4|8652.7|8651.2|8653.2|8651.7|8652.6|8651.1|61
1689970500000|2023-07-21 20:15:00|8652.6|8651.1|8652.2|8650.7|8652.7|8651.2|8652.2|8650.7|33
1689970800000|2023-07-21 20:20:00|8652.3|8650.8|8652.9|8651.4|8653|8651.5|8652.2|8650.7|39
1689971100000|2023-07-21 20:25:00|8653|8651.5|8653.7|8652.2|8653.8|8652.3|8652.9|8651.4|56
1689971400000|2023-07-21 20:30:00|8653.6|8652.1|8653.9|8652.4|8655.2|8653.7|8653.4|8651.9|86
1689971700000|2023-07-21 20:35:00|8654|8652.5|8655.7|8654.2|8655.8|8654.3|8654|8652.5|62
1689972000000|2023-07-21 20:40:00|8655.8|8654.3|8655.8|8654.3|8656.6|8655.1|8655.3|8653.8|65
1689972300000|2023-07-21 20:45:00|8656|8654.5|8657.4|8655.9|8657.8|8656.3|8655.8|8654.3|132
1689972600000|2023-07-21 20:50:00|8657.3|8655.8|8656.4|8654.9|8658.1|8656.6|8655.8|8654.3|256
1689972900000|2023-07-21 20:55:00|8656.8|8654.4|8660.2|8651.4|8664.6|8655.3|8656.4|8650.6|304
1690142400000|2023-07-23 20:00:00|8667.3|8646.3|8667.5|8646.5|8667.5|8646.5|8667.3|8646.3|2
1690142700000|2023-07-23 20:05:00|8667.3|8646.3|8667.3|8646.3|8667.3|8646.3|8667.3|8646.3|1
1690143000000|2023-07-23 20:10:00|8668.2|8647.2|8668.2|8647.2|8668.2|8647.2|8668.2|8647.2|1
1690143300000|2023-07-23 20:15:00|8667.5|8646.5|8667.5|8646.5|8667.5|8646.5|8667.5|8646.5|1
1690143600000|2023-07-23 20:20:00|8668.2|8647.2|8665.9|8644.9|8668.2|8647.2|8665.9|8644.9|4
1690143900000|2023-07-23 20:25:00|8668.9|8647.9|8668.5|8647.5|8668.9|8647.9|8666.1|8645.1|4
1690144200000|2023-07-23 20:30:00|8666.6|8645.6|8666.4|8645.4|8670|8649|8666.4|8645.4|5
1690144500000|2023-07-23 20:35:00|8666.1|8645.1|8668.4|8647.4|8668.6|8647.6|8666.1|8645.1|3
1690144800000|2023-07-23 20:40:00|8668.6|8647.6|8668.6|8647.6|8668.6|8647.6|8668.6|8647.6|1
1690145100000|2023-07-23 20:45:00|8669.7|8648.7|8668.6|8647.6|8669.7|8648.7|8668.6|8647.6|2
1690145700000|2023-07-23 20:55:00|8669|8647.1|8667.9|8646|8670.2|8648.3|8667.8|8645.9|6
1690146000000|2023-07-23 21:00:00|8671.4|8649.5|8667.7|8645.8|8671.4|8649.5|8667.7|8645.8|10
1690146300000|2023-07-23 21:05:00|8670.3|8648.4|8663.7|8648.1|8671.2|8649.4|8663.7|8645.5|48
1690146600000|2023-07-23 21:10:00|8663.9|8648.2|8663.9|8649|8664.1|8649.4|8663|8648.2|52
1690146900000|2023-07-23 21:15:00|8663.7|8648.9|8662.5|8646.7|8663.9|8649.6|8662.3|8646.7|48
1690147200000|2023-07-23 21:20:00|8662.3|8647.1|8664.1|8649.3|8664.3|8649.6|8662.1|8646.4|42
1690147500000|2023-07-23 21:25:00|8660.2|8652.8|8664.3|8649.7|8664.8|8653.1|8660.2|8649.1|21
1690147800000|2023-07-23 21:30:00|8664.1|8650.1|8663.9|8649.3|8664.4|8651.1|8663.8|8649.1|27
1690148100000|2023-07-23 21:35:00|8664|8649.2|8659.9|8652.5|8664.3|8652.5|8659.9|8648.6|28
1690148400000|2023-07-23 21:40:00|8661.1|8653.7|8664.8|8651.9|8664.9|8653.7|8661.1|8649.1|81
1690148700000|2023-07-23 21:45:00|8664.9|8652.1|8659.4|8652|8665.1|8652.4|8659.4|8648.2|67
1690149000000|2023-07-23 21:50:00|8662.9|8648.6|8664.5|8648.3|8665.4|8654.1|8661.4|8647.3|42
1690149300000|2023-07-23 21:55:00|8664.6|8648.4|8667.2|8651.8|8667.2|8651.8|8664.3|8648.4|104
1690149600000|2023-07-23 22:00:00|8667|8651.7|8659.5|8652.1|8667|8653.6|8658.8|8648.3|170
1690149900000|2023-07-23 22:05:00|8659.1|8652.6|8657.6|8651.1|8659.1|8652.6|8657.6|8651.1|101
1690150200000|2023-07-23 22:10:00|8657.5|8651|8655.9|8649.4|8658|8651.5|8655.8|8649.3|138
1690150500000|2023-07-23 22:15:00|8655.8|8649.3|8657.6|8651.1|8658|8651.5|8655.7|8649.2|89
1690150800000|2023-07-23 22:20:00|8657.5|8651|8658.5|8652|8659|8652.5|8657.3|8650.8|64
1690151100000|2023-07-23 22:25:00|8658.4|8651.9|8658.4|8651.9|8658.5|8652|8658.3|8651.8|13
1690151400000|2023-07-23 22:30:00|8658.5|8652|8659.8|8653.3|8660.3|8653.8|8658.5|8652|32
1690151700000|2023-07-23 22:35:00|8659.9|8653.4|8659.6|8653.1|8660.2|8653.7|8659.6|8653.1|14
1690152000000|2023-07-23 22:40:00|8659.5|8653|8659.9|8653.4|8659.9|8653.4|8659.4|8652.9|10
1690152300000|2023-07-23 22:45:00|8660|8653.5|8659.6|8653.1|8660|8653.5|8659.2|8652.7|31
1690152600000|2023-07-23 22:50:00|8659.7|8653.2|8660.7|8654.2|8660.7|8654.2|8659.3|8652.8|34
1690152900000|2023-07-23 22:55:00|8660.6|8654.1|8660.6|8654.1|8660.8|8654.3|8660.5|8654|22
1690153200000|2023-07-23 23:00:00|8660.7|8654.2|8660.6|8654.1|8661|8654.5|8660.1|8653.6|34
1690153500000|2023-07-23 23:05:00|8660.5|8654|8660.8|8654.3|8660.9|8654.4|8660.5|8654|27
1690153800000|2023-07-23 23:10:00|8660.7|8654.2|8661.2|8654.7|8661.4|8654.9|8660.7|8654.2|41
1690154100000|2023-07-23 23:15:00|8661.1|8654.6|8661.7|8655.2|8661.7|8655.2|8661|8654.5|26
1690154400000|2023-07-23 23:20:00|8661.3|8654.8|8661.2|8654.7|8661.7|8655.2|8661.2|8654.7|38
1690154700000|2023-07-23 23:25:00|8661.3|8654.8|8662.1|8655.6|8662.1|8655.6|8661.3|8654.8|29
1690155000000|2023-07-23 23:30:00|8662|8655.5|8660.7|8654.2|8662.5|8656|8660.6|8654.1|59
1690155300000|2023-07-23 23:35:00|8660.6|8654.1|8660.7|8654.2|8661.4|8654.9|8660.5|8654|66
1690155600000|2023-07-23 23:40:00|8660.8|8654.3|8661|8654.5|8661.4|8654.9|8660.8|8654.3|47
1690155900000|2023-07-23 23:45:00|8660.9|8654.4|8660.8|8654.3|8660.9|8654.7|8660.4|8654.2|39
1690156200000|2023-07-23 23:50:00|8660.7|8654.2|8659.5|8653|8660.8|8654.3|8659.5|8653|33
1690156500000|2023-07-23 23:55:00|8659.4|8652.9|8658.8|8652.3|8659.5|8653|8658.5|8652|55
1690156800000|2023-07-24 00:00:00|8658.7|8652.2|8658.5|8652|8659.2|8652.7|8658.2|8651.7|132
1690157100000|2023-07-24 00:05:00|8658.6|8652.1|8657|8651.1|8658.8|8652.7|8656.9|8650.4|109
1690157400000|2023-07-24 00:10:00|8657.1|8651.2|8656.2|8650.3|8657.4|8651.3|8655.7|8649.5|84
1690157700000|2023-07-24 00:15:00|8656.3|8650.4|8656|8649.5|8656.8|8650.8|8656|8649.5|67
1690158000000|2023-07-24 00:20:00|8655.9|8649.4|8655.5|8649.6|8655.9|8649.7|8655.1|8648.9|61
1690158300000|2023-07-24 00:25:00|8655.4|8649.5|8655.6|8649.7|8655.7|8649.8|8655.4|8649.2|59
1690158600000|2023-07-24 00:30:00|8655.5|8649.6|8655|8649.1|8656|8650.1|8654.8|8648.9|82
1690158900000|2023-07-24 00:35:00|8655.1|8649.2|8655.6|8649.1|8656|8649.9|8655.1|8649.1|51
1690159200000|2023-07-24 00:40:00|8655.7|8649.2|8653.1|8652.2|8655.9|8652.2|8652.7|8649.1|46
1690159500000|2023-07-24 00:45:00|8653.2|8652.3|8653.1|8652.2|8653.9|8652.8|8652.9|8651.7|47
1690159800000|2023-07-24 00:50:00|8653.6|8652.1|8653.6|8652.7|8653.8|8652.9|8653.1|8652|70
1690160100000|2023-07-24 00:55:00|8653.4|8652.5|8652.2|8651.3|8653.4|8652.5|8652.1|8651.2|45
1690160400000|2023-07-24 01:00:00|8652.3|8651.4|8652.6|8651.1|8653.3|8652.2|8652.3|8651|83
1690160700000|2023-07-24 01:05:00|8652.7|8651.2|8652.8|8651.9|8653.4|8652.4|8652.6|8651.1|63
1690161000000|2023-07-24 01:10:00|8652.9|8652|8652.5|8651|8653.3|8652|8652.1|8650.9|87
1690161300000|2023-07-24 01:15:00|8652.6|8651.1|8652.8|8651.9|8653.7|8652.6|8652.5|8651|86
1690161600000|2023-07-24 01:20:00|8652.7|8651.8|8653.7|8652.8|8654|8653.1|8652.3|8651.2|105
1690161900000|2023-07-24 01:25:00|8653.8|8652.9|8654.4|8653.5|8654.9|8653.9|8653.8|8652.9|72
1690162200000|2023-07-24 01:30:00|8654.5|8653.6|8653.1|8652.2|8654.5|8653.6|8653.1|8652|88
1690162500000|2023-07-24 01:35:00|8653.2|8652.3|8652.7|8651.8|8653.4|8652.5|8652.3|8651.2|107
1690162800000|2023-07-24 01:40:00|8652.8|8651.9|8653.3|8651.8|8653.7|8652.7|8652.7|8651.4|91
1690163100000|2023-07-24 01:45:00|8653.2|8651.7|8652.9|8652|8653.8|8652.5|8652.5|8651.6|106
1690163400000|2023-07-24 01:50:00|8652.8|8651.9|8651.6|8650.7|8653.1|8652.2|8651.4|8650.5|87
1690163700000|2023-07-24 01:55:00|8651.7|8650.8|8651.4|8650.5|8652|8651.1|8650.8|8649.4|89
1690164000000|2023-07-24 02:00:00|8651.3|8650.4|8650.6|8649.7|8651.5|8650.6|8650|8648.8|103
1690164300000|2023-07-24 02:05:00|8650.7|8649.8|8651|8650.1|8651.5|8650.1|8650.6|8649.4|74
1690164600000|2023-07-24 02:10:00|8650.9|8650|8652.4|8650.9|8652.6|8651.4|8650.6|8649.7|96
1690164900000|2023-07-24 02:15:00|8652.5|8651|8652|8651.1|8652.6|8651.2|8651.7|8650.7|55
1690165200000|2023-07-24 02:20:00|8652.1|8651.2|8650.8|8649.3|8652.3|8651.3|8650.5|8649.3|83
1690165500000|2023-07-24 02:25:00|8650.7|8649.2|8649.4|8648.5|8650.9|8649.6|8649.1|8648|73
1690165800000|2023-07-24 02:30:00|8649.5|8648.6|8648.5|8647.6|8649.5|8648.6|8648.2|8647.1|74
1690166100000|2023-07-24 02:35:00|8648.7|8647.8|8648.7|8647.8|8649.6|8648.6|8648.6|8647.4|89
1690166400000|2023-07-24 02:40:00|8648.6|8647.7|8648.9|8648|8648.9|8648|8648.5|8647.6|54
1690166700000|2023-07-24 02:45:00|8648.8|8647.9|8649.2|8648.3|8649.3|8648.4|8648.7|8647.8|54
1690167000000|2023-07-24 02:50:00|8649.1|8648.2|8649.7|8648.8|8650.4|8649.4|8649.1|8648.2|59
1690167300000|2023-07-24 02:55:00|8649.8|8648.9|8650.7|8649.2|8650.7|8649.5|8649.3|8648.4|51
1690167600000|2023-07-24 03:00:00|8650.6|8649.1|8649.1|8648.2|8650.7|8649.4|8648.8|8647.9|77
1690167900000|2023-07-24 03:05:00|8649.2|8648.3|8648.9|8648|8649.2|8648.3|8648.7|8647.8|42
1690168200000|2023-07-24 03:10:00|8649|8648.1|8649.2|8648.3|8649.4|8648.5|8648.8|8647.9|50
1690168500000|2023-07-24 03:15:00|8649.1|8648.2|8648.5|8647.6|8649.7|8648.8|8648.4|8647.5|53
1690168800000|2023-07-24 03:20:00|8648.6|8647.7|8649.2|8648.3|8649.2|8648.3|8648.4|8647.5|50
1690169100000|2023-07-24 03:25:00|8649.3|8648.4|8650.5|8649|8650.5|8649.2|8649.3|8648.4|81
1690169400000|2023-07-24 03:30:00|8650.4|8648.9|8649.8|8648.9|8650.4|8649.5|8649.8|8648.5|45
1690169700000|2023-07-24 03:35:00|8649.6|8648.7|8649.9|8649|8650|8649.1|8649.6|8648.7|30
1690170000000|2023-07-24 03:40:00|8650|8649.1|8650|8649.1|8650.2|8649.3|8649.8|8648.9|36
1690170300000|2023-07-24 03:45:00|8650.1|8649.2|8650.2|8649.3|8650.2|8649.3|8649.8|8648.9|28
1690170600000|2023-07-24 03:50:00|8650.1|8649.2|8650.1|8649.2|8650.3|8649.4|8650|8649.1|33
1690170900000|2023-07-24 03:55:00|8650.2|8649.3|8650.2|8649.3|8650.3|8649.4|8649.9|8649|63
1690171200000|2023-07-24 04:00:00|8650.1|8649.2|8649.9|8649|8650.2|8649.3|8649.6|8648.7|75
1690171500000|2023-07-24 04:05:00|8649.8|8648.9|8650.4|8649.5|8650.9|8649.9|8649.8|8648.9|66
1690171800000|2023-07-24 04:10:00|8650.3|8649.4|8649.8|8648.9|8650.4|8649.5|8649.6|8648.7|51
1690172100000|2023-07-24 04:15:00|8649.9|8649|8649.9|8649|8650.1|8649.2|8649.6|8648.7|82
1690172400000|2023-07-24 04:20:00|8649.8|8648.9|8649.8|8648.9|8650.3|8649.4|8649.5|8648.6|53
1690172700000|2023-07-24 04:25:00|8649.7|8648.8|8647.5|8646.6|8649.8|8648.9|8647.5|8646.6|64
1690173000000|2023-07-24 04:30:00|8647.4|8646.5|8647.1|8646.2|8647.7|8646.8|8647|8646.1|82
1690173300000|2023-07-24 04:35:00|8647|8646.1|8646.6|8645.7|8647.2|8646.3|8646.4|8645.5|38
1690173600000|2023-07-24 04:40:00|8646.5|8645.6|8646.1|8645.2|8646.8|8645.9|8646|8645.1|64
1690173900000|2023-07-24 04:45:00|8646.2|8645.3|8645.4|8644.5|8646.3|8645.4|8645.1|8644.2|58
1690174200000|2023-07-24 04:50:00|8645.3|8644.4|8645.2|8644.3|8645.4|8644.5|8644.7|8643.8|26
1690174500000|2023-07-24 04:55:00|8645.1|8644.2|8644.7|8643.8|8645.2|8644.3|8644.4|8643.4|51
1690174800000|2023-07-24 05:00:00|8644.6|8643.7|8644|8643.1|8644.9|8643.9|8643.9|8643|103
1690175100000|2023-07-24 05:05:00|8643.9|8643|8643.3|8641.8|8644.3|8643|8642.6|8641.3|80
1690175400000|2023-07-24 05:10:00|8643.2|8641.7|8642|8640.5|8643.9|8642.7|8640.7|8639.5|97
1690175700000|2023-07-24 05:15:00|8641.7|8640.8|8641.9|8641|8642|8641.1|8641.1|8640.2|60
1690176000000|2023-07-24 05:20:00|8641.8|8640.9|8641.9|8641|8642.3|8641.4|8641.7|8640.8|47
1690176300000|2023-07-24 05:25:00|8641.8|8640.9|8641.6|8640.7|8642.2|8641.3|8641.1|8640.2|56
1690176600000|2023-07-24 05:30:00|8641.5|8640.6|8641.6|8640.7|8642|8640.8|8640.9|8640|64
1690176900000|2023-07-24 05:35:00|8641.4|8640.5|8640.8|8639.9|8641.9|8640.6|8640.7|8639.8|67
1690177200000|2023-07-24 05:40:00|8640.7|8639.8|8639.2|8638.3|8641|8640.1|8639.1|8638|59
1690177500000|2023-07-24 05:45:00|8639.3|8638.4|8639.6|8638.7|8640.6|8639.4|8639.2|8638.3|44
1690177800000|2023-07-24 05:50:00|8639.7|8638.8|8640.8|8639.9|8641.3|8640|8639.6|8638.6|55
1690178100000|2023-07-24 05:55:00|8641.2|8639.7|8645.7|8644.8|8646.6|8645.2|8641.1|8639.7|160
1690178400000|2023-07-24 06:00:00|8645.6|8644.7|8646.1|8645.2|8646.2|8645.3|8643.7|8642.8|207
1690178700000|2023-07-24 06:05:00|8646|8645.1|8646.6|8645.7|8647.7|8646.8|8645.3|8644.4|208
1690179000000|2023-07-24 06:10:00|8646.7|8645.8|8645.1|8644.2|8646.8|8645.9|8644.1|8643.2|159
1690179300000|2023-07-24 06:15:00|8645.2|8644.3|8646.1|8645.2|8647.2|8646.3|8644.5|8643.6|162
1690179600000|2023-07-24 06:20:00|8645.9|8645|8645.6|8644.7|8646.2|8645.3|8643.7|8642.8|162
1690179900000|2023-07-24 06:25:00|8645.5|8644.6|8649|8648.1|8649.1|8648.2|8645.3|8644.4|197
1690180200000|2023-07-24 06:30:00|8649.1|8648.2|8648.1|8647.2|8649.3|8648.4|8646.6|8645.7|141
1690180500000|2023-07-24 06:35:00|8648|8647.1|8650.3|8649.4|8650.3|8649.4|8646.6|8645.7|122
1690180800000|2023-07-24 06:40:00|8650.4|8649.5|8650.1|8649.2|8651.5|8650.6|8649.8|8648.9|109
1690181100000|2023-07-24 06:45:00|8649.9|8649|8651.3|8650.4|8651.8|8650.9|8649.2|8648.1|160
1690181400000|2023-07-24 06:50:00|8651.4|8650.5|8652|8651.1|8652.2|8651.3|8650.3|8649.4|146
1690181700000|2023-07-24 06:55:00|8651.9|8651|8652.9|8652|8654.6|8653.7|8651.6|8650.7|229
1690182000000|2023-07-24 07:00:00|8652.8|8651.9|8650.8|8649.9|8653.3|8652.4|8649.9|8649|405
1690182300000|2023-07-24 07:05:00|8650.7|8649.8|8650|8649.1|8651.3|8650.4|8648.7|8647.8|256
1690182600000|2023-07-24 07:10:00|8650.5|8649.6|8657.4|8653.4|8657.8|8653.7|8650.5|8649.4|297
1690182900000|2023-07-24 07:15:00|8655.8|8652.4|8645.3|8644.4|8655.8|8652.4|8640.3|8638.8|640
1690183200000|2023-07-24 07:20:00|8645.1|8644.2|8644.7|8643.8|8647.1|8646.1|8644.4|8643.3|286
1690183500000|2023-07-24 07:25:00|8644.8|8643.9|8649.6|8642.9|8649.6|8645.6|8643|8642.1|257
1690183800000|2023-07-24 07:30:00|8647.8|8642.7|8626.6|8625.1|8647.8|8642.7|8625.1|8624|912
1690184100000|2023-07-24 07:35:00|8626.5|8625|8623.3|8622.4|8627.7|8626.8|8621.5|8620.6|562
1690184400000|2023-07-24 07:40:00|8623.2|8622.3|8622.5|8621.6|8625.1|8623.9|8621.1|8620.2|410
1690184700000|2023-07-24 07:45:00|8622.4|8621.5|8621.3|8620.4|8623.5|8622.6|8620.8|8619.9|329
1690185000000|2023-07-24 07:50:00|8621.2|8620.3|8623.3|8622.4|8624.7|8623.8|8620.7|8619.8|296
1690185300000|2023-07-24 07:55:00|8623.2|8622.3|8625.9|8622.7|8625.9|8623.3|8622|8621.1|259
1690185600000|2023-07-24 08:00:00|8625.1|8622.4|8622.1|8621.2|8627.2|8625.7|8620.3|8619.4|522
1690185900000|2023-07-24 08:05:00|8622.2|8621.3|8622.1|8621.2|8622.4|8621.5|8619.9|8619|287
1690186200000|2023-07-24 08:10:00|8622|8621.1|8624|8623.1|8624.6|8623.7|8621.6|8620.7|209
1690186500000|2023-07-24 08:15:00|8624.1|8623.2|8623.1|8622.2|8624.3|8623.4|8622.2|8621|260
1690186800000|2023-07-24 08:20:00|8623.2|8622.3|8623|8622.1|8624|8623.1|8621.8|8620.9|220
1690187100000|2023-07-24 08:25:00|8622.7|8621.8|8625.7|8620.5|8625.7|8624.2|8622.3|8620.5|296
1690187400000|2023-07-24 08:30:00|8626.6|8621.3|8641.4|8639.9|8647|8644.4|8626.6|8621.3|862
1690187700000|2023-07-24 08:35:00|8641.5|8640|8637.2|8636.3|8641.9|8640.5|8635.8|8634.9|431
1690188000000|2023-07-24 08:40:00|8637.3|8635.8|8638.2|8637.3|8643.7|8642.2|8636.7|8635.2|523
1690188300000|2023-07-24 08:45:00|8638.5|8637.6|8636.7|8635.8|8640.8|8639.9|8634|8633.1|391
1690188600000|2023-07-24 08:50:00|8636.6|8635.7|8638.9|8638|8640.6|8639.7|8635.6|8634.7|347
1690188900000|2023-07-24 08:55:00|8639|8638.1|8638.6|8637.7|8641.2|8640.3|8636.2|8635|343
1690189200000|2023-07-24 09:00:00|8638.7|8637.8|8636.4|8635.5|8638.7|8637.8|8635.8|8634.9|229
1690189500000|2023-07-24 09:05:00|8636.5|8635.6|8636|8635.1|8637.6|8636.7|8634.1|8632.7|464
1690189800000|2023-07-24 09:10:00|8636.1|8635.2|8639.8|8638.9|8640.6|8639.4|8635.4|8634.4|274
1690190100000|2023-07-24 09:15:00|8639.9|8639|8639.6|8638.7|8641.5|8640.6|8637.6|8636.7|349
1690190400000|2023-07-24 09:20:00|8639.5|8638.6|8639.5|8638.6|8641|8640.1|8639|8638.1|254
1690190700000|2023-07-24 09:25:00|8639.4|8638.5|8639.1|8638.2|8640.6|8639.7|8637.7|8636.8|219
1690191000000|2023-07-24 09:30:00|8639.2|8638.3|8638.4|8637.5|8641|8640.1|8638.1|8637.2|211
1690191300000|2023-07-24 09:35:00|8638.3|8637.4|8643.1|8642.2|8643.2|8642.3|8638.2|8637.3|207
1690191600000|2023-07-24 09:40:00|8642.9|8642|8640.9|8640|8643.6|8642.7|8640.1|8639.2|183
1690191900000|2023-07-24 09:45:00|8640.7|8639.8|8639.9|8639|8641|8640.1|8639.1|8638.2|226
1690192200000|2023-07-24 09:50:00|8639.7|8638.8|8639.3|8638.4|8642|8641.1|8639.2|8638.3|202
1690192500000|2023-07-24 09:55:00|8639.4|8638.5|8636.9|8636|8639.5|8638.6|8635.6|8634.7|207
1690192800000|2023-07-24 10:00:00|8636.8|8635.9|8636|8635.1|8637.9|8637|8635.7|8634.8|160
1690193100000|2023-07-24 10:05:00|8635.9|8635|8636.4|8635.5|8637|8636.1|8635|8634.1|157
1690193400000|2023-07-24 10:10:00|8636.3|8635.4|8635.1|8634.2|8636.8|8635.9|8634.3|8633.4|199
1690193700000|2023-07-24 10:15:00|8634.9|8634|8636.7|8635.8|8636.7|8635.8|8634.4|8633.5|179
1690194000000|2023-07-24 10:20:00|8636.8|8635.9|8639.5|8638.6|8639.5|8638.6|8636.8|8635.9|188
1690194300000|2023-07-24 10:25:00|8639.4|8638.5|8636.5|8635.6|8640|8639.1|8635.8|8634.7|181
1690194600000|2023-07-24 10:30:00|8636.4|8635.5|8637.5|8636.6|8637.5|8636.6|8635.2|8634.3|174
1690194900000|2023-07-24 10:35:00|8637.4|8636.5|8639.1|8638.2|8639.8|8638.9|8637.4|8636.5|147
1690195200000|2023-07-24 10:40:00|8639.2|8638.3|8638.1|8637.2|8640.1|8639.2|8637.5|8636.6|152
1690195500000|2023-07-24 10:45:00|8638.3|8636.8|8639.1|8638.2|8639.4|8638.2|8636.5|8635.1|207
1690195800000|2023-07-24 10:50:00|8639.5|8638|8641.6|8640.7|8642.4|8641.5|8638.6|8637.6|172
1690196100000|2023-07-24 10:55:00|8641.7|8640.8|8644.2|8643.3|8644.5|8643.3|8640.6|8639.7|237
1690196400000|2023-07-24 11:00:00|8644.1|8643.2|8643.2|8642.3|8644.3|8643.4|8641.8|8640.9|211
1690196700000|2023-07-24 11:05:00|8643.1|8642.2|8644.4|8643.5|8645.2|8644.3|8642.9|8642|150
1690197000000|2023-07-24 11:10:00|8644.5|8643.6|8644.7|8643.8|8645.6|8644.6|8643.9|8643|195
1690197300000|2023-07-24 11:15:00|8644.8|8643.9|8642.7|8641.8|8644.8|8643.9|8642.3|8641.4|183
1690197600000|2023-07-24 11:20:00|8642.6|8641.7|8640.8|8639.9|8643.2|8642.3|8640.4|8639.5|154
1690197900000|2023-07-24 11:25:00|8640.7|8639.8|8639.5|8638.6|8642.4|8641.5|8639.1|8638.2|195
1690198200000|2023-07-24 11:30:00|8639.4|8638.5|8639.1|8638.2|8640.9|8640|8638.3|8637.4|225
1690198500000|2023-07-24 11:35:00|8639.2|8638.3|8640.7|8639.8|8641.7|8640.8|8639.2|8638.3|242
1690198800000|2023-07-24 11:40:00|8640.6|8639.7|8638.1|8637.2|8640.7|8639.8|8637.7|8636.8|179
1690199100000|2023-07-24 11:45:00|8638.2|8637.3|8640.8|8639.9|8640.9|8640|8637.3|8636.4|161
1690199400000|2023-07-24 11:50:00|8640.9|8640|8640|8639.1|8641|8640.1|8638.3|8637.4|155
1690199700000|2023-07-24 11:55:00|8639.9|8639|8635|8634.1|8640.1|8639.2|8635|8634.1|255
1690200000000|2023-07-24 12:00:00|8635.1|8634.2|8636.9|8636|8637.5|8636.6|8634.3|8633.4|196
1690200300000|2023-07-24 12:05:00|8637|8636.1|8635.5|8634.6|8638.1|8637.2|8635.5|8634.6|167
1690200600000|2023-07-24 12:10:00|8635.6|8634.7|8633.6|8632.7|8636.7|8635.8|8633.2|8632.3|181
1690200900000|2023-07-24 12:15:00|8634|8633.1|8635.6|8634.7|8635.9|8635|8632.8|8631.9|158
1690201200000|2023-07-24 12:20:00|8635.5|8634.6|8632.8|8631.9|8636.4|8635.5|8632.8|8631.9|193
1690201500000|2023-07-24 12:25:00|8632.9|8632|8635.5|8634|8636.4|8635.5|8632.9|8632|176
1690201800000|2023-07-24 12:30:00|8635.6|8634.1|8638.2|8637.3|8639.7|8638.8|8635.5|8634|228
1690202100000|2023-07-24 12:35:00|8637.7|8636.8|8641.1|8640.2|8641.6|8640.7|8637.5|8636.6|185
1690202400000|2023-07-24 12:40:00|8641|8640.1|8638|8637.1|8641.9|8641|8638|8637.1|231
1690202700000|2023-07-24 12:45:00|8638.1|8637.2|8640|8639.1|8641.6|8640.7|8636.6|8635.7|237
1690203000000|2023-07-24 12:50:00|8639.9|8639|8641.4|8640.5|8641.7|8640.8|8639|8638.1|214
1690203300000|2023-07-24 12:55:00|8641.3|8640.4|8638|8637.1|8641.3|8640.4|8637.5|8636.6|240
1690203600000|2023-07-24 13:00:00|8637.9|8637|8638.9|8638|8640|8639.1|8637.2|8636.3|262
1690203900000|2023-07-24 13:05:00|8639|8638.1|8636.3|8635.4|8639.3|8638.4|8636.3|8635.4|246
1690204200000|2023-07-24 13:10:00|8636.2|8635.3|8637.9|8637|8637.9|8637|8635.7|8634.8|175
1690204500000|2023-07-24 13:15:00|8637.8|8636.9|8638.6|8637.7|8638.9|8638|8637|8636.1|165
1690204800000|2023-07-24 13:20:00|8638.7|8637.8|8639.4|8638.5|8640.4|8639.5|8638.6|8637.7|207
1690205100000|2023-07-24 13:25:00|8639.3|8638.4|8638.4|8637.5|8640.1|8639.2|8638|8637.1|192
1690205400000|2023-07-24 13:30:00|8638.5|8637.6|8642.3|8641.4|8642.9|8642|8637.8|8636.9|281
1690205700000|2023-07-24 13:35:00|8642.1|8641.2|8643.6|8642.7|8645.3|8644.4|8642.1|8641.2|325
1690206000000|2023-07-24 13:40:00|8643.7|8642.8|8648.3|8642.6|8649|8647.7|8643.1|8642.2|442
1690206300000|2023-07-24 13:45:00|8649.1|8643.7|8645.4|8644.5|8654.6|8647.6|8644.4|8640.1|767
1690206600000|2023-07-24 13:50:00|8645.5|8644.6|8644.3|8643.4|8645.6|8644.7|8643.1|8642.2|389
1690206900000|2023-07-24 13:55:00|8644.2|8643.3|8645.1|8644.2|8645.6|8644.7|8643.3|8642.4|287
1690207200000|2023-07-24 14:00:00|8645|8644.1|8644.8|8643.9|8645.9|8645|8643.8|8642.9|374
1690207500000|2023-07-24 14:05:00|8644.9|8644|8647.8|8646.9|8648.3|8647.4|8644.1|8643.2|323
1690207800000|2023-07-24 14:10:00|8647.7|8646.8|8649.6|8648.7|8649.6|8648.7|8647.6|8646.7|219
1690208100000|2023-07-24 14:15:00|8649.7|8648.8|8647.3|8646.4|8650.9|8649.5|8647.3|8646.4|309
1690208400000|2023-07-24 14:20:00|8647.4|8646.5|8650.5|8649.6|8650.9|8650|8646|8644.9|298
1690208700000|2023-07-24 14:25:00|8650.4|8649.5|8647.6|8646.7|8650.5|8649.6|8647.5|8646.6|281
1690209000000|2023-07-24 14:30:00|8647.7|8646.8|8648.5|8647.6|8648.9|8648|8644.8|8643.9|277
1690209300000|2023-07-24 14:35:00|8648.6|8647.7|8649.3|8648.4|8650.4|8649.5|8647.9|8647|272
1690209600000|2023-07-24 14:40:00|8649.4|8648.5|8648.5|8647.6|8652|8651.1|8648.5|8647.5|315
1690209900000|2023-07-24 14:45:00|8648.6|8647.7|8649.1|8648.2|8650.4|8649.5|8646.6|8645.7|307
1690210200000|2023-07-24 14:50:00|8649|8648.1|8647|8646.1|8650.3|8649.4|8646.1|8645.2|243
1690210500000|2023-07-24 14:55:00|8647.1|8646.2|8644.5|8643.6|8649.3|8648.4|8644.3|8643|316
1690210800000|2023-07-24 15:00:00|8644.4|8643.5|8642.1|8641.2|8645.4|8644.5|8641.6|8640.7|288
1690211100000|2023-07-24 15:05:00|8642|8641.1|8640.7|8639.8|8642.7|8641.7|8640.7|8639.8|186
1690211400000|2023-07-24 15:10:00|8640.8|8639.9|8639.4|8638.5|8641.8|8640.9|8639|8638.1|184
1690211700000|2023-07-24 15:15:00|8639.5|8638.6|8639.6|8638.7|8640.6|8639.7|8639.3|8638.4|179
1690212000000|2023-07-24 15:20:00|8639.5|8638.6|8638.1|8637.2|8640.1|8639.2|8637.4|8636.5|118
1690212300000|2023-07-24 15:25:00|8638.2|8637.3|8639.4|8638.5|8639.8|8638.9|8638.1|8637.2|113
1690212600000|2023-07-24 15:30:00|8639.3|8638.4|8637.7|8636.8|8639.3|8638.4|8637.6|8636.7|128
1690212900000|2023-07-24 15:35:00|8637.9|8637|8638.8|8637.9|8638.9|8638|8636.6|8635.7|146
1690213200000|2023-07-24 15:40:00|8638.9|8638|8638.6|8637.7|8638.9|8638|8638.1|8637.2|104
1690213500000|2023-07-24 15:45:00|8638.5|8637.6|8637.4|8636.5|8638.8|8637.9|8636.9|8636|112
1690213800000|2023-07-24 15:50:00|8637.5|8636.6|8638.7|8637.8|8639.4|8638.5|8636.7|8635.8|117
1690214100000|2023-07-24 15:55:00|8638.6|8637.7|8640.8|8639.9|8640.9|8640|8638.5|8637.6|152
1690214400000|2023-07-24 16:00:00|8641|8640.1|8641.5|8640.6|8642|8641.1|8640.3|8639.4|174
1690214700000|2023-07-24 16:05:00|8641.6|8640.7|8639|8638.1|8642.2|8641.3|8638.5|8637.6|195
1690215000000|2023-07-24 16:10:00|8639.1|8638.2|8642.5|8641.6|8642.6|8641.7|8639.1|8638.2|170
1690215300000|2023-07-24 16:15:00|8642.4|8641.5|8642.8|8641.9|8644.4|8643.5|8642.4|8641.5|110
1690215600000|2023-07-24 16:20:00|8642.7|8641.8|8644.4|8643.5|8645|8644.1|8642.6|8641.7|95
1690215900000|2023-07-24 16:25:00|8644.3|8643.4|8644.1|8643.2|8644.5|8643.6|8643.2|8642.3|83
1690216200000|2023-07-24 16:30:00|8644|8643.1|8642.7|8641.8|8644.7|8643.8|8642.7|8641.8|121
1690216500000|2023-07-24 16:35:00|8642.5|8641.6|8643.1|8642.2|8643.5|8642.6|8642.5|8641.6|72
1690216800000|2023-07-24 16:40:00|8643.2|8642.3|8641.6|8640.7|8643.3|8642.4|8640.9|8640|89
1690217100000|2023-07-24 16:45:00|8641.5|8640.6|8641|8640.1|8642.2|8641.3|8641|8640.1|87
1690217400000|2023-07-24 16:50:00|8641.1|8640.2|8639.4|8638.5|8641.5|8640.6|8639|8638.1|115
1690217700000|2023-07-24 16:55:00|8639.5|8638.6|8635.9|8635|8640|8639.1|8635.4|8634.5|141
1690218000000|2023-07-24 17:00:00|8635.8|8634.9|8634.1|8633.2|8636.5|8635.6|8634|8633.1|110
1690218300000|2023-07-24 17:05:00|8634|8633.1|8632.2|8631.3|8634.9|8634|8631.8|8630.9|96
1690218600000|2023-07-24 17:10:00|8632.1|8631.2|8632.7|8631.8|8634.4|8633.5|8632.1|8631.2|107
1690218900000|2023-07-24 17:15:00|8633|8632.1|8634|8633.1|8634.6|8633.7|8632.8|8631.9|78
1690219200000|2023-07-24 17:20:00|8634.1|8633.2|8633.6|8632.7|8634.8|8633.9|8633.3|8632.4|83
1690219500000|2023-07-24 17:25:00|8633.5|8632.6|8633|8632.1|8633.8|8632.9|8632.8|8631.9|89
1690219800000|2023-07-24 17:30:00|8632.9|8632|8630.2|8629.3|8632.9|8632|8630.2|8629.3|76
1690220100000|2023-07-24 17:35:00|8630.3|8629.4|8630|8629.1|8630.4|8629.5|8628.9|8628|85
1690220400000|2023-07-24 17:40:00|8630.1|8629.2|8632.2|8631.3|8632.3|8631.4|8630.1|8629.2|77
1690220700000|2023-07-24 17:45:00|8632.1|8631.2|8632.2|8631.3|8632.4|8631.5|8631.8|8630.9|85
1690221000000|2023-07-24 17:50:00|8632.3|8631.4|8630.8|8629.9|8632.7|8631.8|8630.7|8629.8|74
1690221300000|2023-07-24 17:55:00|8630.7|8629.8|8631.1|8630.2|8632.1|8631.2|8630.7|8629.8|84
1690221600000|2023-07-24 18:00:00|8631|8630.1|8631.1|8630.2|8631.4|8630.5|8630.6|8629.7|70
1690221900000|2023-07-24 18:05:00|8631|8630.1|8631.8|8630.9|8631.8|8630.9|8630.9|8630|59
1690222200000|2023-07-24 18:10:00|8631.7|8630.8|8632.8|8631.9|8633|8632.1|8631.7|8630.8|79
1690222500000|2023-07-24 18:15:00|8632.9|8632|8634.1|8633.2|8634.4|8633.5|8632.8|8631.9|67
1690222800000|2023-07-24 18:20:00|8634.2|8633.3|8633.5|8632.6|8634.7|8633.8|8633.1|8632.2|65
1690223100000|2023-07-24 18:25:00|8633.3|8632.4|8633.6|8632.7|8633.6|8632.7|8633.1|8632.2|49
1690223400000|2023-07-24 18:30:00|8633.7|8632.8|8634.1|8633.2|8634.2|8633.3|8633|8632.1|54
1690223700000|2023-07-24 18:35:00|8634|8633.1|8633.5|8632.6|8634.3|8633.4|8633.2|8632.3|67
1690224000000|2023-07-24 18:40:00|8633.6|8632.7|8634.3|8633.4|8634.4|8633.5|8632.7|8631.8|108
1690224300000|2023-07-24 18:45:00|8634.1|8633.2|8632.4|8631.5|8634.2|8633.3|8632.3|8631.4|107
1690224600000|2023-07-24 18:50:00|8632.5|8631.6|8632.9|8632|8632.9|8632|8631.6|8630.7|68
1690224900000|2023-07-24 18:55:00|8633|8632.1|8633.2|8632.3|8633.4|8632.5|8632.1|8631.2|98
1690225200000|2023-07-24 19:00:00|8633.3|8632.4|8633.5|8632.6|8634.1|8633.2|8633.3|8632.4|124
1690225500000|2023-07-24 19:05:00|8633.4|8632.5|8632.5|8631.6|8633.4|8632.5|8632.5|8631.6|48
1690225800000|2023-07-24 19:10:00|8632.4|8631.5|8632.1|8631.2|8632.5|8631.6|8631.9|8631|56
1690226100000|2023-07-24 19:15:00|8632.2|8631.3|8632.9|8632|8633|8632.1|8632.2|8631.3|66
1690226400000|2023-07-24 19:20:00|8633|8632.1|8631.7|8630.8|8633|8632.1|8631.5|8630.6|70
1690226700000|2023-07-24 19:25:00|8631.5|8630.6|8632.3|8631.4|8632.5|8631.6|8631.5|8630.6|76
1690227000000|2023-07-24 19:30:00|8632.2|8631.3|8632.3|8631.4|8632.5|8631.6|8632.1|8631.2|74
1690227300000|2023-07-24 19:35:00|8632.2|8631.3|8631.8|8630.9|8632.8|8631.9|8631.6|8630.7|73
1690227600000|2023-07-24 19:40:00|8631.9|8631|8631.7|8630.8|8631.9|8631|8631.2|8630.3|58
1690227900000|2023-07-24 19:45:00|8631.8|8630.9|8630.4|8629.5|8631.8|8630.9|8630|8629.1|76
1690228200000|2023-07-24 19:50:00|8630.7|8629.8|8630.1|8629.2|8630.8|8629.9|8629.4|8628.5|55
1690228500000|2023-07-24 19:55:00|8630.2|8629.3|8629.5|8628.6|8630.3|8629.4|8629.5|8628.6|62
1690228800000|2023-07-24 20:00:00|8629.6|8628.7|8629.8|8628.9|8630.9|8630|8629.6|8628.7|87
1690229100000|2023-07-24 20:05:00|8629.7|8628.8|8629.3|8628.4|8630.1|8629.2|8629.3|8628.4|55
1690229400000|2023-07-24 20:10:00|8629.2|8628.3|8630.4|8629.5|8630.5|8629.6|8629.2|8628.3|54
1690229700000|2023-07-24 20:15:00|8630.3|8629.4|8630|8629.1|8630.7|8629.8|8630|8629.1|39
1690230000000|2023-07-24 20:20:00|8630.1|8629.2|8630.4|8629.5|8630.7|8629.8|8629.9|8629|24
1690230300000|2023-07-24 20:25:00|8630.5|8629.6|8630.7|8629.8|8630.9|8630|8630|8629.1|26
1690230600000|2023-07-24 20:30:00|8630.6|8629.7|8632|8631.1|8632.4|8631.5|8630.5|8629.6|53
1690230900000|2023-07-24 20:35:00|8632.1|8631.2|8632.1|8631.2|8632.5|8631.6|8631.9|8631|37
1690231200000|2023-07-24 20:40:00|8632|8631.1|8631.1|8629.6|8632.1|8631.2|8630.6|8629.6|45
1690231500000|2023-07-24 20:45:00|8631.2|8629.7|8631|8629.5|8631.9|8630.4|8631|8629.5|61
1690231800000|2023-07-24 20:50:00|8631.2|8629.7|8631.1|8629.6|8631.4|8629.9|8630.6|8629.1|121
1690232100000|2023-07-24 20:55:00|8631.6|8629.2|8630.4|8621|8632.6|8629.3|8629.8|8621|424
1690232400000|2023-07-24 21:00:00|8631.5|8619.6|8635.1|8623.2|8635.6|8623.7|8631.5|8619.6|69
1690232700000|2023-07-24 21:05:00|8635|8623.1|8637.5|8625.6|8638.5|8626.6|8635|8623.1|80
1690233000000|2023-07-24 21:10:00|8637.4|8625.5|8636|8624.1|8637.7|8625.8|8635.9|8624|28
1690233300000|2023-07-24 21:15:00|8635.7|8623.8|8634.4|8622.5|8636.2|8624.3|8633.1|8621.2|46
1690233600000|2023-07-24 21:20:00|8634.5|8622.6|8636.7|8624.8|8636.8|8624.9|8634.5|8622.6|28
1690233900000|2023-07-24 21:25:00|8636.6|8624.7|8637.2|8625.3|8637.3|8625.4|8635.2|8623.3|22
1690234200000|2023-07-24 21:30:00|8637.1|8625.2|8635.5|8623.6|8637.2|8625.3|8634.2|8622.3|60
1690234500000|2023-07-24 21:35:00|8635.4|8623.5|8635.5|8623.6|8636.3|8624.4|8634.9|8623|44
1690234800000|2023-07-24 21:40:00|8635.4|8623.5|8633.2|8621.3|8635.6|8623.7|8633.2|8621.3|51
1690235100000|2023-07-24 21:45:00|8633.5|8621.6|8634.5|8622.6|8635.3|8623.4|8633.5|8621.6|452
1690235400000|2023-07-24 21:50:00|8634.6|8622.7|8634.7|8622.8|8636.3|8624.4|8634.4|8622.5|396
1690235700000|2023-07-24 21:55:00|8634.8|8622.9|8633.6|8621.7|8637|8625.1|8633.5|8621.6|421
1690236000000|2023-07-24 22:00:00|8633.5|8621.6|8633.9|8625.8|8636.5|8626.4|8631.6|8621.4|361
1690236300000|2023-07-24 22:05:00|8633.4|8626.2|8631|8626.9|8633.8|8628.1|8629.4|8625|210
1690236600000|2023-07-24 22:10:00|8631.2|8627.1|8630|8627.2|8631.5|8628.3|8629.4|8626.8|137
1690236900000|2023-07-24 22:15:00|8629.3|8627.8|8629.3|8627.8|8630.7|8628.1|8629.3|8626.7|135
1690237200000|2023-07-24 22:20:00|8629.6|8627.4|8630.3|8628.8|8631.2|8628.8|8629.3|8627.2|74
1690237500000|2023-07-24 22:25:00|8630.2|8628.7|8630.4|8628.2|8631.2|8628.9|8630|8627.6|74
1690237800000|2023-07-24 22:30:00|8630.1|8628.6|8629.9|8628.4|8631.2|8628.8|8629.9|8627.7|51
1690238100000|2023-07-24 22:35:00|8629.8|8628.3|8629.7|8628.2|8630.4|8628.5|8629.2|8627.2|70
1690238400000|2023-07-24 22:40:00|8629.6|8628.1|8631|8629.5|8631.3|8629.5|8629.6|8627.8|68
1690238700000|2023-07-24 22:45:00|8630.9|8629.4|8631.1|8629.6|8631.9|8630.1|8630.9|8628.9|46
1690239000000|2023-07-24 22:50:00|8631.2|8629.7|8630.3|8628.8|8631.7|8629.8|8630.2|8628.2|44
1690239300000|2023-07-24 22:55:00|8630.2|8628.7|8630.8|8629.3|8630.8|8629.3|8630.2|8628.3|35
1690239600000|2023-07-24 23:00:00|8630.7|8629.2|8630.4|8628.9|8631|8629.5|8630.3|8628.8|49
1690239900000|2023-07-24 23:05:00|8630.3|8628.8|8631.7|8630.2|8631.9|8630.4|8630.2|8628.7|66
1690240200000|2023-07-24 23:10:00|8631.6|8630.1|8631.2|8629.7|8631.7|8630.2|8630.9|8629.4|49
1690240500000|2023-07-24 23:15:00|8631.3|8629.8|8631.1|8629.6|8631.4|8629.9|8630.5|8629|36
1690240800000|2023-07-24 23:20:00|8631.2|8629.7|8632.6|8631.1|8632.7|8631.2|8631.1|8629.6|58
1690241100000|2023-07-24 23:25:00|8632.5|8631|8632.9|8631.4|8633.1|8631.6|8632.4|8630.9|53
1690241400000|2023-07-24 23:30:00|8633.1|8631.6|8633.7|8632.2|8633.7|8632.2|8633|8631.5|27
1690241700000|2023-07-24 23:35:00|8633.6|8632.1|8634.1|8632.6|8634.2|8632.7|8633.5|8632|36
1690242000000|2023-07-24 23:40:00|8634.2|8632.7|8634.2|8632.7|8634.3|8632.8|8633.8|8632.3|28
1690242300000|2023-07-24 23:45:00|8634.3|8632.8|8634.5|8633|8634.9|8633.4|8634.1|8632.6|31
1690242600000|2023-07-24 23:50:00|8634.4|8632.9|8635.2|8633.7|8635.4|8633.9|8634.3|8632.8|30
1690242900000|2023-07-24 23:55:00|8635.3|8633.8|8635.5|8634|8635.9|8634.4|8634.6|8633.1|70
1690243200000|2023-07-25 00:00:00|8635.6|8634.1|8636.3|8634.8|8636.3|8634.8|8635|8633.8|120
1690243500000|2023-07-25 00:05:00|8636.2|8634.7|8636.4|8634.9|8637.2|8635.8|8635.8|8634.4|89
1690243800000|2023-07-25 00:10:00|8636.5|8635|8637.1|8635.6|8637.3|8635.8|8636.2|8634.9|91
1690244100000|2023-07-25 00:15:00|8637|8635.5|8636.6|8635.7|8637.1|8636|8636.3|8635|73
1690244400000|2023-07-25 00:20:00|8636.5|8635.6|8636.2|8635.3|8637.3|8636.1|8636.1|8634.9|128
1690244700000|2023-07-25 00:25:00|8636.5|8635|8636.7|8635.8|8637|8635.8|8635.8|8634.4|82
1690245000000|2023-07-25 00:30:00|8636.8|8635.9|8636.7|8635.8|8637.7|8636.4|8636.7|8635.5|78
1690245300000|2023-07-25 00:35:00|8636.8|8635.9|8636.8|8635.9|8637.6|8636.6|8636.1|8635.1|74
1690245600000|2023-07-25 00:40:00|8636.9|8636|8637.1|8635.6|8637.1|8636.1|8636.4|8635|68
1690245900000|2023-07-25 00:45:00|8637|8635.5|8635.6|8634.7|8637.1|8636|8635.6|8634.4|87
1690246200000|2023-07-25 00:50:00|8635.7|8634.8|8635.7|8634.2|8636.1|8635.2|8634.4|8633.5|96
1690246500000|2023-07-25 00:55:00|8635.9|8634.4|8636.5|8635|8636.8|8635.3|8635|8634.1|97
1690246800000|2023-07-25 01:00:00|8636.4|8634.9|8636.5|8635.6|8636.8|8635.7|8636.2|8634.7|100
1690247100000|2023-07-25 01:05:00|8636.6|8635.7|8635.5|8634.6|8636.9|8635.7|8635.4|8634.2|135
1690247400000|2023-07-25 01:10:00|8635.8|8634.3|8634.7|8633.8|8635.8|8634.3|8634.4|8633.3|102
1690247700000|2023-07-25 01:15:00|8634.6|8633.7|8634.4|8633.5|8634.9|8633.9|8634|8632.7|113
1690248000000|2023-07-25 01:20:00|8634.3|8633.4|8634.1|8632.6|8635|8633.7|8634.1|8632.6|130
1690248300000|2023-07-25 01:25:00|8634.2|8632.7|8632.4|8630.9|8634.2|8633|8632.4|8630.9|133
1690248600000|2023-07-25 01:30:00|8632.5|8631|8631.7|8630.2|8632.8|8631.3|8631.1|8629.6|159
1690248900000|2023-07-25 01:35:00|8631.6|8630.1|8631.2|8630.3|8632.6|8631.4|8630.8|8629.3|165
1690249200000|2023-07-25 01:40:00|8631.3|8630.4|8631.8|8630.3|8631.9|8630.7|8631|8629.6|111
1690249500000|2023-07-25 01:45:00|8631.7|8630.2|8629.2|8627.7|8631.8|8630.3|8629|8627.5|87
1690249800000|2023-07-25 01:50:00|8629.3|8627.8|8625.6|8624.1|8629.4|8628.2|8625.4|8623.9|148
1690250100000|2023-07-25 01:55:00|8625.3|8624.4|8626.1|8625.2|8626.8|8625.7|8625.1|8624.2|117
1690250400000|2023-07-25 02:00:00|8626|8625.1|8626.5|8625|8626.6|8625.3|8625.4|8624.4|108
1690250700000|2023-07-25 02:05:00|8626.4|8624.9|8625.7|8624.8|8626.7|8625.3|8625.5|8624.6|85
1690251000000|2023-07-25 02:10:00|8625.6|8624.7|8625.5|8624|8626|8624.9|8625.3|8623.9|55
1690251300000|2023-07-25 02:15:00|8625.2|8624.3|8625.8|8624.9|8626.1|8625.2|8625.1|8624.1|43
1690251600000|2023-07-25 02:20:00|8625.7|8624.8|8626.6|8625.7|8626.7|8625.8|8625.7|8624.8|55
1690251900000|2023-07-25 02:25:00|8626.7|8625.8|8627.5|8626.6|8627.8|8626.6|8626|8624.9|77
1690252200000|2023-07-25 02:30:00|8627.6|8626.7|8628.3|8626.8|8628.6|8627.3|8627.5|8626.6|121
1690252500000|2023-07-25 02:35:00|8628.2|8626.7|8627|8626.1|8628.2|8626.8|8627|8625.8|92
1690252800000|2023-07-25 02:40:00|8627.1|8626.2|8627.7|8626.8|8627.8|8626.9|8627.1|8625.8|57
1690253100000|2023-07-25 02:45:00|8627.8|8626.9|8628.7|8627.2|8628.8|8627.7|8627.8|8626.6|56
1690253400000|2023-07-25 02:50:00|8628.8|8627.3|8629.1|8628.2|8629.7|8628.4|8627.9|8626.5|120
1690253700000|2023-07-25 02:55:00|8629|8628.1|8630.6|8629.1|8630.9|8629.4|8629|8628.1|82
1690254000000|2023-07-25 03:00:00|8630.7|8629.2|8630.8|8629.3|8631|8629.5|8630.3|8628.8|66
1690254300000|2023-07-25 03:05:00|8630.9|8629.4|8630.8|8629.3|8630.9|8629.5|8629.9|8628.5|93
1690254600000|2023-07-25 03:10:00|8630.9|8629.4|8630.9|8629.4|8631.2|8629.7|8630.8|8629.3|50
1690254900000|2023-07-25 03:15:00|8631|8629.5|8631.3|8629.8|8632.2|8630.7|8630.9|8629.4|61
1690255200000|2023-07-25 03:20:00|8631.4|8629.9|8631.3|8629.8|8632.2|8630.7|8631.2|8629.7|63
1690255500000|2023-07-25 03:25:00|8631.1|8630.2|8631.4|8630.5|8632.2|8631.2|8631.1|8629.7|78
1690255800000|2023-07-25 03:30:00|8631.5|8630.6|8630.9|8630|8631.5|8630.6|8630.7|8629.8|50
1690256100000|2023-07-25 03:35:00|8630.8|8629.9|8630.6|8629.7|8630.9|8630|8630.4|8629.5|65
1690256400000|2023-07-25 03:40:00|8630.7|8629.8|8630.3|8629.4|8630.9|8630|8630|8629.1|58
1690256700000|2023-07-25 03:45:00|8630.4|8629.5|8630.7|8629.8|8630.9|8630|8630.4|8629.5|22
1690257000000|2023-07-25 03:50:00|8630.6|8629.7|8629.8|8628.9|8630.6|8629.7|8629.7|8628.8|43
1690257300000|2023-07-25 03:55:00|8629.7|8628.8|8628.9|8628|8629.7|8628.8|8628.7|8627.4|55
1690257600000|2023-07-25 04:00:00|8629|8628.1|8629.5|8628.6|8629.6|8628.7|8628.7|8627.8|56
1690257900000|2023-07-25 04:05:00|8629.6|8628.7|8629|8628.1|8630.1|8629.2|8628.9|8628|50
1690258200000|2023-07-25 04:10:00|8628.9|8628|8628.5|8627.6|8629.2|8628.3|8628.3|8627.4|31
1690258500000|2023-07-25 04:15:00|8628.6|8627.7|8629|8628.1|8629|8628.1|8628.5|8627.6|42
1690258800000|2023-07-25 04:20:00|8628.9|8628|8629.1|8628.2|8629.3|8628.3|8628.8|8627.7|37
1690259100000|2023-07-25 04:25:00|8629.2|8628.3|8629.6|8628.1|8629.7|8628.6|8629.1|8628.1|42
1690259400000|2023-07-25 04:30:00|8629.7|8628.2|8629.4|8627.9|8630.1|8628.8|8629.4|8627.9|49
1690259700000|2023-07-25 04:35:00|8629.5|8628|8626.3|8625.4|8629.5|8628.1|8626.2|8625.1|74
1690260000000|2023-07-25 04:40:00|8626.1|8625.2|8626.6|8625.7|8626.9|8625.7|8625.8|8624.7|61
1690260300000|2023-07-25 04:45:00|8626.7|8625.8|8626.8|8625.9|8627.6|8626.7|8626.5|8625.6|57
1690260600000|2023-07-25 04:50:00|8626.7|8625.8|8626.8|8625.9|8627.5|8626.4|8626.7|8625.6|37
1690260900000|2023-07-25 04:55:00|8627.1|8625.6|8628.5|8627.6|8628.5|8627.6|8626.8|8625.6|53
1690261200000|2023-07-25 05:00:00|8628.4|8627.5|8627.1|8626.2|8629.1|8627.9|8626.6|8625.3|109
1690261500000|2023-07-25 05:05:00|8627.2|8626.3|8627.3|8625.8|8627.4|8626.4|8626.6|8625.6|65
1690261800000|2023-07-25 05:10:00|8627.4|8625.9|8626.6|8625.7|8627.5|8626.1|8626.6|8625.2|53
1690262100000|2023-07-25 05:15:00|8627|8625.5|8625.9|8625|8627.2|8625.7|8625.2|8623.9|85
1690262400000|2023-07-25 05:20:00|8625.8|8624.9|8625.9|8625|8626.8|8625.5|8625.8|8624.7|86
1690262700000|2023-07-25 05:25:00|8625.8|8624.9|8627.6|8626.7|8627.8|8626.7|8625.8|8624.9|77
1690263000000|2023-07-25 05:30:00|8627.5|8626.6|8626.7|8625.8|8628|8626.6|8626.4|8625.5|90
1690263300000|2023-07-25 05:35:00|8626.6|8625.7|8626|8625.1|8626.8|8625.7|8625.5|8624.6|102
1690263600000|2023-07-25 05:40:00|8625.9|8625|8624.8|8623.3|8625.9|8625|8624.1|8622.8|65
1690263900000|2023-07-25 05:45:00|8624.7|8623.2|8625.7|8624.8|8626.3|8625.4|8624.5|8623.2|113
1690264200000|2023-07-25 05:50:00|8625.8|8624.9|8626.6|8625.1|8627.3|8626.4|8625.3|8624.4|113
1690264500000|2023-07-25 05:55:00|8626.7|8625.2|8626.9|8625.4|8627.3|8626.4|8625.7|8624.8|178
1690264800000|2023-07-25 06:00:00|8626.8|8625.3|8628.7|8627.8|8629.1|8628.2|8625.5|8624.6|259
1690265100000|2023-07-25 06:05:00|8628.5|8627.6|8628.5|8627.6|8629.1|8628|8626.7|8625.5|198
1690265400000|2023-07-25 06:10:00|8628.6|8627.7|8629.4|8628.5|8629.6|8628.7|8627.9|8626.7|274
1690265700000|2023-07-25 06:15:00|8629.3|8628.4|8629|8628.1|8630|8629.1|8628.6|8627.7|159
1690266000000|2023-07-25 06:20:00|8629.1|8628.2|8626.7|8625.8|8629.4|8628.5|8626|8625.1|149
1690266300000|2023-07-25 06:25:00|8626.8|8625.9|8627.5|8626.6|8628.7|8627.8|8626.4|8625.5|135
1690266600000|2023-07-25 06:30:00|8627.6|8626.7|8626.8|8625.9|8628.2|8627.3|8626.1|8624.7|200
1690266900000|2023-07-25 06:35:00|8626.9|8626|8626|8625.1|8627.5|8626.5|8625.8|8624.9|168
1690267200000|2023-07-25 06:40:00|8625.9|8625|8628.5|8627.6|8628.5|8627.6|8625.1|8624.2|113
1690267500000|2023-07-25 06:45:00|8628.7|8627.8|8625.9|8625|8629.5|8628.6|8625.8|8624.9|150
1690267800000|2023-07-25 06:50:00|8625.8|8624.9|8625.6|8624.7|8626.2|8625.3|8624.5|8623.6|129
1690268100000|2023-07-25 06:55:00|8625.4|8624.5|8621.9|8621|8626.2|8625.3|8621.7|8620.8|257
1690268400000|2023-07-25 07:00:00|8622.8|8621.9|8619.1|8618.2|8623.3|8622.4|8618.9|8618|372
1690268700000|2023-07-25 07:05:00|8619|8618.1|8622.5|8621.6|8623.7|8622.8|8619|8618.1|314
1690269000000|2023-07-25 07:10:00|8622.4|8621.5|8619.4|8618.5|8623.5|8622.6|8616.6|8615.7|338
1690269300000|2023-07-25 07:15:00|8619.3|8618.4|8620.6|8619.7|8620.8|8619.9|8617.4|8616.5|302
1690269600000|2023-07-25 07:20:00|8620.5|8619.6|8616.8|8615.9|8620.5|8619.6|8616.7|8615.8|207
1690269900000|2023-07-25 07:25:00|8616.7|8615.8|8617.1|8616.2|8617.8|8616.9|8615.8|8614.9|160
1690270200000|2023-07-25 07:30:00|8617.5|8616.6|8619|8618.1|8619.8|8618.9|8616.3|8615.4|263
1690270500000|2023-07-25 07:35:00|8618.9|8618|8617.8|8616.9|8620.8|8619.6|8617.5|8616.6|234
1690270800000|2023-07-25 07:40:00|8617.9|8617|8614.7|8613.8|8618.3|8617.4|8612.9|8612|327
1690271100000|2023-07-25 07:45:00|8614.8|8613.9|8614.7|8613.8|8618.2|8617.3|8613.8|8612.9|240
1690271400000|2023-07-25 07:50:00|8614.8|8613.9|8612.7|8611.8|8615.7|8614.8|8612.7|8611.8|164
1690271700000|2023-07-25 07:55:00|8612.6|8611.7|8611.6|8610.1|8613.2|8611.8|8610.8|8609.5|187
1690272000000|2023-07-25 08:00:00|8612|8609.6|8607.6|8606.7|8612.3|8610|8603.9|8602.4|732
1690272300000|2023-07-25 08:05:00|8607.5|8606.6|8606.1|8605.2|8609|8608.1|8605.7|8604.8|350
1690272600000|2023-07-25 08:10:00|8606|8605.1|8608.4|8607.5|8608.4|8607.5|8604|8603.1|278
1690272900000|2023-07-25 08:15:00|8608.8|8607.9|8604.9|8604|8608.9|8608|8604.8|8603.9|218
1690273200000|2023-07-25 08:20:00|8604.7|8603.8|8607.5|8606.6|8608.4|8607.5|8603.8|8602.9|221
1690273500000|2023-07-25 08:25:00|8607.4|8606.5|8605.9|8605|8608.4|8607.5|8605.3|8604.4|246
1690273800000|2023-07-25 08:30:00|8605.8|8604.9|8606.8|8605.9|8607.7|8606.8|8605.2|8604.3|178
1690274100000|2023-07-25 08:35:00|8606.7|8605.8|8607.5|8606.6|8608.7|8607.8|8606.5|8605.6|212
1690274400000|2023-07-25 08:40:00|8607.4|8606.5|8607.8|8606.9|8608.6|8607.7|8605.5|8604.6|221
1690274700000|2023-07-25 08:45:00|8607.7|8606.8|8609.8|8608.9|8610.1|8609.2|8607.7|8606.8|163
1690275000000|2023-07-25 08:50:00|8609.9|8609|8611.2|8610.3|8613.3|8612.4|8609.9|8609|211
1690275300000|2023-07-25 08:55:00|8611.1|8610.2|8610.5|8609.6|8611.3|8610.4|8609.5|8608.6|162
1690275600000|2023-07-25 09:00:00|8610.4|8609.5|8610.2|8609.3|8610.6|8609.7|8609.3|8608.4|151
1690275900000|2023-07-25 09:05:00|8610.3|8609.4|8609.8|8608.9|8612.5|8611.6|8609.8|8608.9|131
1690276200000|2023-07-25 09:10:00|8609.7|8608.8|8609.4|8608.5|8610.5|8609.6|8609.2|8608.3|129
1690276500000|2023-07-25 09:15:00|8609.3|8608.4|8606.6|8605.1|8610.1|8609.2|8605.9|8604.4|195
1690276800000|2023-07-25 09:20:00|8606.7|8605.2|8608.3|8607.4|8608.4|8607.5|8606.7|8605.2|127
1690277100000|2023-07-25 09:25:00|8608.4|8607.5|8608.9|8608|8609.7|8608.8|8608.3|8607.4|115
1690277400000|2023-07-25 09:30:00|8608.7|8607.8|8609.4|8608.5|8610.4|8609.5|8607.8|8606.9|146
1690277700000|2023-07-25 09:35:00|8609.5|8608.6|8612.4|8610.9|8612.8|8611.9|8609.5|8608.6|134
1690278000000|2023-07-25 09:40:00|8612.3|8610.8|8610.2|8609.3|8612.5|8611|8609.3|8608|196
1690278300000|2023-07-25 09:45:00|8610.1|8609.2|8608|8607.1|8610.2|8609.3|8607.9|8606.6|121
1690278600000|2023-07-25 09:50:00|8607.9|8607|8607.9|8607|8609.8|8608.9|8607.1|8606.2|152
1690278900000|2023-07-25 09:55:00|8607.8|8606.9|8604.9|8603.4|8608.2|8607.3|8604.1|8602.9|150
1690279200000|2023-07-25 10:00:00|8604.8|8603.3|8602.4|8601.5|8605|8603.5|8600.7|8599.6|178
1690279500000|2023-07-25 10:05:00|8602.5|8601.6|8603.8|8602.9|8604.5|8603.6|8602.3|8601.4|154
1690279800000|2023-07-25 10:10:00|8603.7|8602.8|8602.5|8601.6|8604.3|8603.4|8602.5|8601.6|99
1690280100000|2023-07-25 10:15:00|8602.6|8601.7|8602.2|8601.3|8603.6|8602.7|8601.6|8600.7|127
1690280400000|2023-07-25 10:20:00|8602|8601.1|8599.5|8598.6|8602.1|8601.2|8598.5|8597.6|163
1690280700000|2023-07-25 10:25:00|8599.6|8598.7|8600.6|8599.7|8600.6|8599.7|8599.5|8598.6|116
1690281000000|2023-07-25 10:30:00|8600.5|8599.6|8600.5|8599.6|8602.4|8601.1|8600|8599.1|149
1690281300000|2023-07-25 10:35:00|8600.6|8599.7|8601.1|8599.6|8601.5|8600.6|8600|8599|132
1690281600000|2023-07-25 10:40:00|8601.2|8600.2|8601.9|8600.4|8602.2|8600.8|8600.7|8599.8|141
1690281900000|2023-07-25 10:45:00|8602|8600.5|8602|8600.5|8603.1|8601.6|8601.5|8600|198
1690282200000|2023-07-25 10:50:00|8601.9|8600.4|8602.7|8601.2|8603.7|8602.2|8601.5|8600.3|199
1690282500000|2023-07-25 10:55:00|8602.6|8601.1|8603.6|8602.1|8604.3|8602.8|8601.8|8600.3|178
1690282800000|2023-07-25 11:00:00|8603.7|8602.2|8605.2|8602.8|8605.2|8603.6|8601.7|8600.2|264
1690283100000|2023-07-25 11:05:00|8605.1|8602.9|8604.7|8603.2|8606.5|8605|8604.1|8602.5|259
1690283400000|2023-07-25 11:10:00|8605|8602.8|8605.9|8604.4|8606|8604.4|8602.7|8599.8|494
1690283700000|2023-07-25 11:15:00|8606|8604.5|8603.6|8601.1|8606|8604.5|8602.8|8600|440
1690284000000|2023-07-25 11:20:00|8603.7|8601.2|8611.5|8607.9|8611.7|8608.6|8602.6|8600.4|498
1690284300000|2023-07-25 11:25:00|8611.7|8607.8|8612.5|8608.1|8613.2|8611.4|8610.6|8606.9|400
1690284600000|2023-07-25 11:30:00|8612.4|8608|8614.4|8611.9|8614.5|8612.5|8611.2|8607.2|383
1690284900000|2023-07-25 11:35:00|8614.5|8612|8615.2|8612.8|8616.4|8614.9|8614.1|8611.5|286
1690285200000|2023-07-25 11:40:00|8615.1|8612.7|8611.6|8610.1|8615.4|8614.4|8611.5|8610|344
1690285500000|2023-07-25 11:45:00|8611.4|8609.9|8611.5|8610|8611.9|8610.4|8609.7|8608.2|207
1690285800000|2023-07-25 11:50:00|8611.1|8609.6|8609.5|8608|8611.8|8610.3|8609.2|8607.7|253
1690286100000|2023-07-25 11:55:00|8609.4|8607.9|8612.8|8611.3|8613.2|8612.3|8609.1|8607.6|275
1690286400000|2023-07-25 12:00:00|8612.6|8611.1|8615.7|8614.2|8616.3|8614.8|8611.4|8609.9|271
1690286700000|2023-07-25 12:05:00|8615.6|8614.1|8615|8613.5|8616.6|8615.2|8613.8|8612.3|238
1690287000000|2023-07-25 12:10:00|8614.9|8613.4|8613|8611.5|8615|8613.5|8613|8611.5|251
1690287300000|2023-07-25 12:15:00|8613.1|8611.6|8615.8|8614.3|8616.5|8615|8613.1|8611.6|231
1690287600000|2023-07-25 12:20:00|8615.7|8614.2|8616.5|8615|8616.7|8615.5|8613.1|8611.6|258
1690287900000|2023-07-25 12:25:00|8616.6|8615.1|8616.7|8615.2|8616.7|8615.5|8614.7|8613.3|152
1690288200000|2023-07-25 12:30:00|8616.8|8615.3|8611.7|8610.8|8616.8|8615.5|8611.6|8610.7|175
1690288500000|2023-07-25 12:35:00|8611.6|8610.7|8609.6|8608.7|8612.1|8611|8609.1|8608.2|238
1690288800000|2023-07-25 12:40:00|8609.7|8608.8|8612.2|8611.3|8612.3|8611.4|8609.5|8608.6|180
1690289100000|2023-07-25 12:45:00|8612.1|8611.2|8610|8609.1|8612.1|8611.2|8608.9|8608|142
1690289400000|2023-07-25 12:50:00|8610.1|8609.2|8609.8|8608.9|8611.3|8610.4|8608.5|8607.6|158
1690289700000|2023-07-25 12:55:00|8609.7|8608.8|8609.1|8607.6|8610|8609.1|8607.4|8606.1|160
1690290000000|2023-07-25 13:00:00|8609.2|8607.7|8605.7|8604.8|8609.2|8607.7|8604.7|8603.7|309
1690290300000|2023-07-25 13:05:00|8605.6|8604.7|8605.7|8604.8|8607.8|8606.8|8605.5|8604.6|223
1690290600000|2023-07-25 13:10:00|8605.6|8604.7|8603.2|8602.3|8606.1|8605|8602.8|8601.9|373
1690290900000|2023-07-25 13:15:00|8603.3|8602.4|8602.4|8601.5|8603.9|8603|8600.1|8599.2|393
1690291200000|2023-07-25 13:20:00|8602.6|8601.7|8604.9|8604|8605.1|8604.2|8602.2|8601.2|320
1690291500000|2023-07-25 13:25:00|8604.8|8603.9|8601.9|8601|8606.8|8605.9|8601.6|8600.6|261
1690291800000|2023-07-25 13:30:00|8602|8601.1|8602.1|8601.2|8602.4|8601.5|8599.8|8598.9|314
1690292100000|2023-07-25 13:35:00|8602|8601.1|8601.4|8600.5|8603.8|8602.7|8601.1|8600.2|236
1690292400000|2023-07-25 13:40:00|8601.5|8600.6|8603.3|8602.4|8604.5|8603.4|8600.4|8599.4|189
1690292700000|2023-07-25 13:45:00|8603.2|8602.3|8605.2|8604.3|8606.1|8605.2|8603.2|8602.3|192
1690293000000|2023-07-25 13:50:00|8605.1|8604.2|8603.9|8603|8606.9|8605.5|8603.5|8602.6|187
1690293300000|2023-07-25 13:55:00|8603.8|8602.9|8609.5|8605.5|8609.5|8607.1|8603.4|8602.4|245
1690293600000|2023-07-25 14:00:00|8609.2|8605.8|8600.5|8599|8611.8|8606.9|8600.3|8598.8|557
1690293900000|2023-07-25 14:05:00|8600.3|8598.8|8595.9|8594.4|8600.4|8599.2|8595.7|8594.4|339
1690294200000|2023-07-25 14:10:00|8595.8|8594.3|8593|8592.1|8597.2|8596.3|8591.4|8590.5|265
1690294500000|2023-07-25 14:15:00|8592.9|8592|8593.4|8592.5|8593.4|8592.5|8589.2|8588.2|260
1690294800000|2023-07-25 14:20:00|8593.2|8592.3|8591.9|8591|8594.6|8593.7|8591.8|8590.9|178
1690295100000|2023-07-25 14:25:00|8591.8|8590.9|8593.1|8592.2|8593.9|8593|8590.3|8589.4|224
1690295400000|2023-07-25 14:30:00|8593|8592.1|8589.9|8589|8593|8592.1|8589.5|8588.6|257
1690295700000|2023-07-25 14:35:00|8590|8589.1|8587.5|8586.6|8590|8589.1|8586.3|8585.1|300
1690296000000|2023-07-25 14:40:00|8587.4|8586.5|8587.3|8586.4|8589.3|8588.4|8586.8|8585.9|255
1690296300000|2023-07-25 14:45:00|8587.4|8586.5|8584|8583.1|8588.8|8587.9|8583.3|8582.4|267
1690296600000|2023-07-25 14:50:00|8584.1|8583.2|8589.7|8588.8|8590.9|8590|8583.9|8583|400
1690296900000|2023-07-25 14:55:00|8589.6|8588.7|8592.7|8591.8|8594.7|8593.8|8589.2|8588.3|540
1690297200000|2023-07-25 15:00:00|8592.6|8591.7|8593.3|8592.4|8596.1|8595.2|8588.9|8588|660
1690297500000|2023-07-25 15:05:00|8593.4|8592.5|8594|8593.1|8595.8|8594.9|8593.4|8592.5|228
1690297800000|2023-07-25 15:10:00|8593.9|8593|8594.4|8593.5|8596.3|8595.4|8593.3|8592.4|187
1690298100000|2023-07-25 15:15:00|8594.5|8593.6|8593|8592.1|8594.5|8593.6|8591.8|8590.9|169
1690298400000|2023-07-25 15:20:00|8593.1|8592.2|8593.3|8592.4|8594.2|8593.3|8592.5|8591.3|146
1690298700000|2023-07-25 15:25:00|8593.4|8592.5|8591.1|8590.2|8594.7|8593.8|8591.1|8590.2|161
1690299000000|2023-07-25 15:30:00|8591|8590.1|8589.1|8588.2|8591.8|8590.9|8588|8587|161
1690299300000|2023-07-25 15:35:00|8589.2|8588.3|8587.7|8586.8|8589.4|8588.5|8586.6|8585.7|198
1690299600000|2023-07-25 15:40:00|8587.4|8586.5|8591.6|8590.7|8591.8|8590.8|8587.4|8586.5|148
1690299900000|2023-07-25 15:45:00|8591.5|8590.6|8589.1|8588.2|8591.7|8590.8|8587.9|8587|114
1690300200000|2023-07-25 15:50:00|8589|8588.1|8587.5|8586.6|8589.3|8588.4|8587.4|8586.5|105
1690300500000|2023-07-25 15:55:00|8587.4|8586.5|8583.2|8582.3|8587.5|8586.6|8581.6|8580.7|215
1690300800000|2023-07-25 16:00:00|8583.3|8582.4|8584.6|8583.7|8585.7|8584.8|8583.2|8582.3|150
1690301100000|2023-07-25 16:05:00|8584.7|8583.8|8583.9|8583|8585|8584.1|8583.4|8582.3|132
1690301400000|2023-07-25 16:10:00|8584|8583.1|8584.5|8583.6|8585.4|8584.5|8583.8|8582.8|117
1690301700000|2023-07-25 16:15:00|8584.4|8583.5|8584.6|8583.7|8585.1|8584.2|8584.1|8583.2|90
1690302000000|2023-07-25 16:20:00|8584.5|8583.6|8584|8583.1|8585|8584.1|8583.7|8582.7|85
1690302300000|2023-07-25 16:25:00|8584.1|8583.2|8584.4|8583.5|8584.5|8583.5|8583|8582.1|86
1690302600000|2023-07-25 16:30:00|8584.1|8583.2|8581.5|8580.6|8584.4|8583.5|8581.4|8580.4|125
1690302900000|2023-07-25 16:35:00|8581.6|8580.7|8583.2|8582.3|8583.6|8582.7|8581.4|8580.5|83
1690303200000|2023-07-25 16:40:00|8583.3|8582.4|8583.3|8582.4|8583.5|8582.6|8582.5|8581.6|59
1690303500000|2023-07-25 16:45:00|8583.4|8582.5|8579.9|8579|8583.5|8582.6|8579.6|8578.7|134
1690303800000|2023-07-25 16:50:00|8579.8|8578.9|8575.7|8574.8|8580.2|8579.2|8575.7|8574.8|198
1690304100000|2023-07-25 16:55:00|8575.8|8574.9|8574.8|8573.9|8576|8575.1|8574.1|8573.2|145
1690304400000|2023-07-25 17:00:00|8574.9|8574|8573|8572.1|8575.7|8574.8|8572.9|8571.9|174
1690304700000|2023-07-25 17:05:00|8572.9|8572|8574.4|8573.5|8574.8|8573.9|8572.9|8572|128
1690305000000|2023-07-25 17:10:00|8574.3|8573.4|8573.7|8572.8|8574.7|8573.8|8573.2|8572.3|81
1690305300000|2023-07-25 17:15:00|8573.8|8572.9|8573.3|8572.4|8573.8|8572.9|8572.5|8571.6|87
1690305600000|2023-07-25 17:20:00|8573.4|8572.5|8570.4|8568.9|8574.2|8573.3|8570.2|8568.7|129
1690305900000|2023-07-25 17:25:00|8570.5|8569|8571.6|8570.7|8571.9|8571|8570.2|8568.7|93
1690306200000|2023-07-25 17:30:00|8571.7|8570.8|8573|8572.1|8573.3|8572.4|8571.6|8570.7|52
1690306500000|2023-07-25 17:35:00|8573.2|8572.3|8574.1|8573.2|8574.4|8573.5|8573|8572.1|70
1690306800000|2023-07-25 17:40:00|8574.2|8573.3|8574|8573.1|8575.5|8574.6|8573.8|8572.9|81
1690307100000|2023-07-25 17:45:00|8574.1|8573.2|8573.6|8572.7|8574.7|8573.5|8573.4|8572.3|77
1690307400000|2023-07-25 17:50:00|8573.5|8572.6|8573.6|8572.7|8573.8|8572.9|8573.1|8572.2|52
1690307700000|2023-07-25 17:55:00|8573.5|8572.6|8572.5|8571.6|8573.8|8572.9|8572.5|8571.6|51
1690308000000|2023-07-25 18:00:00|8572.7|8571.8|8573.1|8572.2|8573.2|8572.3|8572.4|8571.5|72
1690308300000|2023-07-25 18:05:00|8573|8572.1|8573.6|8572.7|8573.6|8572.7|8572.8|8571.9|53
1690308600000|2023-07-25 18:10:00|8573.7|8572.8|8573.1|8572.2|8573.9|8573|8572.8|8571.9|40
1690308900000|2023-07-25 18:15:00|8573.2|8572.3|8573.2|8572.3|8573.2|8572.3|8572.8|8571.9|56
1690309200000|2023-07-25 18:20:00|8573.1|8572.2|8571.9|8571|8573.1|8572.2|8571.4|8570.5|50
1690309500000|2023-07-25 18:25:00|8572|8571.1|8572.7|8571.8|8572.7|8571.8|8571.7|8570.8|30
1690309800000|2023-07-25 18:30:00|8572.5|8571.6|8569|8568.1|8572.5|8571.6|8568.6|8567.7|90
1690310100000|2023-07-25 18:35:00|8568.8|8567.9|8567.2|8566.3|8568.8|8567.9|8566.2|8564.9|112
1690310400000|2023-07-25 18:40:00|8567.1|8566.2|8568.7|8567.8|8568.8|8567.9|8566.6|8565.7|85
1690310700000|2023-07-25 18:45:00|8568.8|8567.9|8570.3|8569.4|8570.5|8569.6|8568.7|8567.8|113
1690311000000|2023-07-25 18:50:00|8570.2|8569.3|8568.4|8567.5|8570.5|8569.6|8568.4|8567.5|98
1690311300000|2023-07-25 18:55:00|8568.2|8567.3|8566.6|8565.7|8569.2|8568.3|8566.1|8565.1|227
1690311600000|2023-07-25 19:00:00|8566.9|8565.4|8566.5|8565.6|8569.9|8568.8|8566.4|8565.4|161
1690311900000|2023-07-25 19:05:00|8566.6|8565.7|8566.5|8565.6|8567.7|8566.8|8565.8|8564.9|85
1690312200000|2023-07-25 19:10:00|8566.4|8564.9|8567.1|8566.2|8567.5|8566.6|8566|8564.8|96
1690312500000|2023-07-25 19:15:00|8567|8566.1|8567.4|8566.5|8567.5|8566.6|8566.8|8565.9|89
1690312800000|2023-07-25 19:20:00|8567.6|8566.7|8569.1|8568.2|8569.1|8568.2|8567.2|8566.3|55
1690313100000|2023-07-25 19:25:00|8569|8568.1|8568.9|8567.4|8569.4|8568.3|8568.3|8567.3|55
1690313400000|2023-07-25 19:30:00|8568.8|8567.3|8568.1|8567.2|8568.9|8567.8|8567.9|8567|91
1690313700000|2023-07-25 19:35:00|8568.2|8567.3|8569.4|8568.5|8569.5|8568.6|8568.1|8567|61
1690314000000|2023-07-25 19:40:00|8569.5|8568.6|8570.2|8568.7|8570.3|8569.4|8569|8568.1|91
1690314300000|2023-07-25 19:45:00|8570.1|8568.6|8570.7|8569.8|8570.9|8570|8569.8|8568.6|67
1690314600000|2023-07-25 19:50:00|8570.8|8569.9|8567.7|8566.8|8571.1|8569.9|8565.7|8564.8|162
1690314900000|2023-07-25 19:55:00|8567.8|8566.9|8568.5|8567.6|8569.9|8569|8567.7|8566.8|161
1690315200000|2023-07-25 20:00:00|8568.6|8567.7|8566.4|8565.5|8569|8567.9|8566.4|8565.5|234
1690315500000|2023-07-25 20:05:00|8566.5|8565.6|8567.3|8565.8|8567.5|8566.3|8566.4|8565.4|87
1690315800000|2023-07-25 20:10:00|8567.5|8566|8569|8567.5|8569.1|8567.6|8567.4|8565.9|56
1690316100000|2023-07-25 20:15:00|8569.1|8567.6|8568.5|8567|8569.1|8567.6|8568.2|8566.9|54
1690316400000|2023-07-25 20:20:00|8568.6|8567.1|8569.1|8567.6|8569.6|8568.1|8568.4|8566.9|37
1690316700000|2023-07-25 20:25:00|8569|8567.5|8569.2|8567.7|8569.2|8567.7|8568.5|8567|34
1690317000000|2023-07-25 20:30:00|8569.1|8567.6|8569.6|8568.1|8569.6|8568.4|8568.6|8567.5|29
1690317300000|2023-07-25 20:35:00|8569.7|8568.2|8569.1|8567.6|8569.9|8568.4|8568.8|8567.6|34
1690317600000|2023-07-25 20:40:00|8568.8|8567.9|8568.3|8566.8|8568.9|8568|8567.9|8566.5|68
1690317900000|2023-07-25 20:45:00|8568.4|8566.9|8568.6|8567.1|8570|8568.5|8568.2|8566.7|79
1690318200000|2023-07-25 20:50:00|8568.8|8567.3|8568.2|8566.7|8569.1|8567.6|8568.1|8566.6|141
1690318500000|2023-07-25 20:55:00|8568.6|8566.2|8572.1|8562.9|8572.4|8566.8|8568.2|8562.1|468
1690318800000|2023-07-25 21:00:00|8575.3|8563.4|8580|8568.1|8580.2|8568.3|8575.2|8563.3|30
1690319100000|2023-07-25 21:05:00|8580.1|8568.2|8578.1|8566.2|8581.6|8569.7|8577.4|8565.5|71
1690319400000|2023-07-25 21:10:00|8577.9|8566|8577.7|8565.8|8578.8|8566.9|8576.2|8564.4|61
1690319700000|2023-07-25 21:15:00|8577.6|8565.7|8576.7|8564.8|8577.9|8566|8576.1|8564.2|71
1690320000000|2023-07-25 21:20:00|8576.8|8564.9|8574.3|8563|8577|8565.1|8571.4|8562.2|75
1690320300000|2023-07-25 21:25:00|8574.2|8563.1|8572.9|8563.6|8575.4|8564|8571.2|8562.6|99
1690320600000|2023-07-25 21:30:00|8573|8563.8|8573.8|8564.6|8573.9|8564.7|8572.4|8562.9|44
1690320900000|2023-07-25 21:35:00|8573.7|8564.7|8575.3|8564.6|8576.7|8565.9|8573.6|8563|138
1690321200000|2023-07-25 21:40:00|8575.2|8564.7|8576.3|8567|8576.9|8567.9|8573.2|8564.6|135
1690321500000|2023-07-25 21:45:00|8575|8567.1|8573.4|8567.8|8575.3|8569.4|8573.4|8567.1|296
1690321800000|2023-07-25 21:50:00|8573.5|8567.7|8576.8|8564.9|8578.8|8569.9|8573.4|8564.9|207
1690322100000|2023-07-25 21:55:00|8577|8565.1|8575.2|8566.8|8577.3|8566.8|8574.8|8564.6|154
1690322400000|2023-07-25 22:00:00|8575.7|8566.7|8571.4|8567.3|8575.9|8567.7|8570|8565|245
1690322700000|2023-07-25 22:05:00|8570.9|8567.8|8569.9|8568.4|8571.2|8569|8569.8|8567.7|73
1690323000000|2023-07-25 22:10:00|8570|8568.5|8570.6|8569.1|8570.8|8569.2|8569.2|8567.3|132
1690323300000|2023-07-25 22:15:00|8571|8568.7|8571|8569.5|8571.1|8569.5|8570.2|8568.4|120
1690323600000|2023-07-25 22:20:00|8571.1|8569.6|8571.5|8570|8571.5|8570|8570.8|8569.3|71
1690323900000|2023-07-25 22:25:00|8571.4|8569.9|8570.8|8569.3|8571.5|8570|8570.5|8569|38
1690324200000|2023-07-25 22:30:00|8570.9|8569.4|8571.7|8570.2|8571.8|8570.3|8570.9|8569.4|52
1690324500000|2023-07-25 22:35:00|8571.8|8570.3|8571.7|8570.2|8571.8|8570.3|8571.2|8569.7|41
1690324800000|2023-07-25 22:40:00|8571.6|8570.1|8572|8570.5|8572.3|8570.8|8571.6|8570.1|33
1690325100000|2023-07-25 22:45:00|8572.1|8570.6|8571.9|8570.4|8572.2|8570.7|8571.8|8570.3|31
1690325400000|2023-07-25 22:50:00|8571.7|8570.2|8570.3|8568.8|8571.7|8570.2|8570.3|8568.8|38
1690325700000|2023-07-25 22:55:00|8570.4|8568.9|8570.9|8569.4|8571.1|8569.6|8570.3|8568.8|36
1690326000000|2023-07-25 23:00:00|8571|8569.5|8570.9|8569.4|8571.7|8570.2|8570.7|8569.2|50
1690326300000|2023-07-25 23:05:00|8570.8|8569.3|8570.9|8569.4|8570.9|8569.4|8569.8|8568.3|64
1690326600000|2023-07-25 23:10:00|8571|8569.5|8571.2|8569.7|8571.9|8570.4|8571|8569.5|47
1690326900000|2023-07-25 23:15:00|8570.9|8569.4|8570.2|8568.7|8571|8569.5|8570.2|8568.7|27
1690327200000|2023-07-25 23:20:00|8570.3|8568.8|8570.4|8568.9|8570.6|8569.1|8570|8568.5|30
1690327500000|2023-07-25 23:25:00|8570.3|8568.8|8570.6|8569.1|8570.7|8569.2|8570.3|8568.8|21
1690327800000|2023-07-25 23:30:00|8570.5|8569|8569.6|8568.1|8570.8|8569.3|8569.6|8568.1|46
1690328100000|2023-07-25 23:35:00|8569.7|8568.2|8569.7|8568.2|8570|8568.5|8569.6|8568.1|26
1690328400000|2023-07-25 23:40:00|8569.8|8568.3|8569.9|8568.4|8570|8568.7|8569.4|8567.9|49
1690328700000|2023-07-25 23:45:00|8569.7|8568.2|8569.9|8568.4|8570.2|8568.7|8569.5|8568|63
1690329000000|2023-07-25 23:50:00|8570|8568.5|8571.1|8569.6|8571.1|8569.6|8569.9|8568.4|52
1690329300000|2023-07-25 23:55:00|8571|8569.5|8571.3|8569.8|8571.5|8570|8571|8569.5|27
1690329600000|2023-07-26 00:00:00|8571.2|8569.7|8571.7|8570.2|8572|8570.5|8571.1|8569.6|110
1690329900000|2023-07-26 00:05:00|8571.8|8570.3|8570.9|8569.4|8571.8|8570.3|8570.2|8568.7|66
1690330200000|2023-07-26 00:10:00|8570.8|8569.3|8571.3|8569.8|8571.4|8569.9|8570.5|8569.3|41
1690330500000|2023-07-26 00:15:00|8571.2|8569.7|8570.4|8568.9|8571.5|8570|8570.2|8568.7|77
1690330800000|2023-07-26 00:20:00|8570.5|8569|8571.9|8570.4|8572.2|8570.7|8570.2|8568.7|101
1690331100000|2023-07-26 00:25:00|8572|8570.5|8571.3|8569.8|8572.1|8570.6|8571.3|8569.8|64
1690331400000|2023-07-26 00:30:00|8571.2|8569.7|8571.8|8570.3|8572|8570.5|8570.9|8569.4|65
1690331700000|2023-07-26 00:35:00|8571.9|8570.4|8572.6|8571.1|8572.7|8571.2|8571.7|8570.2|63
1690332000000|2023-07-26 00:40:00|8572.8|8571.3|8573.2|8571.7|8573.4|8571.9|8572.5|8571|79
1690332300000|2023-07-26 00:45:00|8573.3|8571.8|8574|8572.5|8574.2|8572.7|8572.9|8571.4|81
1690332600000|2023-07-26 00:50:00|8573.9|8572.4|8573.6|8572.1|8574.4|8572.9|8573.1|8571.6|97
1690332900000|2023-07-26 00:55:00|8573.8|8572.3|8573.7|8572.2|8574|8572.5|8573.5|8572|63
1690333200000|2023-07-26 01:00:00|8573.8|8572.3|8572|8570.5|8573.8|8572.3|8572|8570.5|76
1690333500000|2023-07-26 01:05:00|8572.1|8570.6|8573|8571.5|8573.2|8571.7|8572|8570.5|61
1690333800000|2023-07-26 01:10:00|8572.9|8571.4|8572.3|8570.8|8573.4|8571.9|8572.2|8570.7|95
1690334100000|2023-07-26 01:15:00|8572.2|8570.7|8572.1|8570.6|8573.1|8571.6|8571.9|8570.4|155
1690334400000|2023-07-26 01:20:00|8572.2|8570.7|8572.9|8571.4|8573|8571.5|8572.1|8570.6|97
1690334700000|2023-07-26 01:25:00|8572.8|8571.3|8572.4|8570.9|8572.8|8571.3|8571.9|8570.4|54
1690335000000|2023-07-26 01:30:00|8572.5|8571|8573.4|8571.9|8575.4|8573.9|8572.5|8571|301
1690335300000|2023-07-26 01:35:00|8573.5|8572|8575|8573.5|8576|8574.5|8573.4|8571.9|151
1690335600000|2023-07-26 01:40:00|8574.8|8573.3|8574.3|8572.8|8575.4|8573.9|8574|8572.5|110
1690335900000|2023-07-26 01:45:00|8574.4|8572.9|8572.9|8571.4|8575|8573.5|8572.8|8571.3|100
1690336200000|2023-07-26 01:50:00|8572.8|8571.3|8572.2|8570.7|8573.8|8572.3|8572.2|8570.7|113
1690336500000|2023-07-26 01:55:00|8572.3|8570.8|8570.8|8569.3|8572.5|8571|8570.2|8568.7|111
1690336800000|2023-07-26 02:00:00|8570.9|8569.4|8569.6|8568.1|8572.1|8570.6|8569.4|8567.9|140
1690337100000|2023-07-26 02:05:00|8569.5|8568|8569.4|8567.9|8569.9|8568.4|8568.6|8567.1|97
1690337400000|2023-07-26 02:10:00|8569.3|8567.8|8568.6|8567.1|8569.5|8568|8568.3|8567.1|69
1690337700000|2023-07-26 02:15:00|8568.5|8567|8569.9|8568.4|8570|8568.5|8568.3|8566.8|78
1690338000000|2023-07-26 02:20:00|8570|8568.5|8570.7|8569.2|8570.9|8569.4|8569.9|8568.4|47
1690338300000|2023-07-26 02:25:00|8570.8|8569.3|8570.5|8569|8571.1|8569.6|8570.5|8569|32
1690338600000|2023-07-26 02:30:00|8570.6|8569.1|8571.4|8569.9|8571.6|8570.4|8570.5|8569|52
1690338900000|2023-07-26 02:35:00|8571.5|8570|8570.9|8569.4|8571.6|8570.3|8570.9|8569.4|42
1690339200000|2023-07-26 02:40:00|8571|8569.5|8571.6|8570.1|8571.7|8570.2|8570.7|8569.3|73
1690339500000|2023-07-26 02:45:00|8571.5|8570|8570.9|8569.4|8571.9|8570.4|8570.7|8569.2|49
1690339800000|2023-07-26 02:50:00|8570.8|8569.3|8570.6|8569.1|8570.8|8569.5|8570.2|8568.9|44
1690340100000|2023-07-26 02:55:00|8570.5|8569|8570|8568.5|8570.7|8569.2|8569.7|8568.2|77
1690340400000|2023-07-26 03:00:00|8569.9|8568.4|8570.3|8568.8|8570.5|8569|8569.8|8568.3|71
1690340700000|2023-07-26 03:05:00|8570.4|8568.9|8571|8569.5|8571.1|8569.6|8570.3|8568.8|60
1690341000000|2023-07-26 03:10:00|8570.9|8569.4|8570.9|8569.4|8571.4|8569.9|8570.8|8569.3|35
1690341300000|2023-07-26 03:15:00|8570.8|8569.3|8570.9|8569.4|8571|8569.6|8570.1|8568.7|49
1690341600000|2023-07-26 03:20:00|8570.8|8569.3|8570.2|8569.3|8571|8569.5|8570|8568.5|65
1690341900000|2023-07-26 03:25:00|8570.1|8569.2|8570.8|8569.3|8571|8569.7|8570.1|8568.9|67
1690342200000|2023-07-26 03:30:00|8570.9|8569.4|8571.5|8570|8571.9|8570.4|8570.8|8569.3|58
1690342500000|2023-07-26 03:35:00|8571.6|8570.1|8572.3|8570.8|8572.4|8571|8571.5|8570|79
1690342800000|2023-07-26 03:40:00|8572.2|8570.7|8572.6|8571.1|8572.9|8571.6|8571.9|8570.5|48
1690343100000|2023-07-26 03:45:00|8572.5|8571|8572.8|8571.9|8573|8571.9|8572.3|8570.8|45
1690343400000|2023-07-26 03:50:00|8573.1|8571.6|8573.3|8571.8|8573.3|8572|8572.7|8571.4|43
1690343700000|2023-07-26 03:55:00|8573.4|8571.9|8572.9|8571.4|8573.5|8572.3|8572.9|8571.4|68
1690344000000|2023-07-26 04:00:00|8572.8|8571.3|8573.3|8571.8|8574|8572.5|8572.3|8571.2|65
1690344300000|2023-07-26 04:05:00|8573.2|8571.7|8573.6|8572.1|8573.6|8572.1|8573|8571.5|45
1690344600000|2023-07-26 04:10:00|8573.5|8572|8573.9|8572.4|8573.9|8572.4|8573.1|8571.6|38
1690344900000|2023-07-26 04:15:00|8573.8|8572.3|8574.4|8572.9|8574.5|8573|8573.4|8571.9|64
1690345200000|2023-07-26 04:20:00|8574.3|8572.8|8574.8|8573.3|8574.9|8573.4|8574.1|8572.6|54
1690345500000|2023-07-26 04:25:00|8574.7|8573.2|8574.5|8573|8575.1|8573.6|8574.2|8572.7|54
1690345800000|2023-07-26 04:30:00|8574.4|8572.9|8574|8573.1|8574.5|8573.1|8573.5|8572|62
1690346100000|2023-07-26 04:35:00|8574.1|8573.2|8574|8572.5|8574.5|8573.2|8573.8|8572.3|41
1690346400000|2023-07-26 04:40:00|8574.1|8572.6|8574|8572.5|8574.2|8572.7|8573.6|8572.1|60
1690346700000|2023-07-26 04:45:00|8574.1|8572.6|8574.2|8572.7|8574.3|8572.8|8573.6|8572.1|61
1690347000000|2023-07-26 04:50:00|8574.1|8572.6|8574.6|8573.1|8574.8|8573.3|8573.7|8572.4|54
1690347300000|2023-07-26 04:55:00|8574.5|8573|8573.2|8571.7|8574.7|8573.2|8573|8571.5|72
1690347600000|2023-07-26 05:00:00|8573.3|8571.8|8573.9|8572.4|8573.9|8572.4|8572.9|8571.6|69
1690347900000|2023-07-26 05:05:00|8573.8|8572.3|8574.3|8572.8|8574.4|8572.9|8573.6|8572.1|66
1690348200000|2023-07-26 05:10:00|8574.2|8572.7|8575.6|8574.1|8575.7|8574.2|8574.2|8572.7|45
1690348500000|2023-07-26 05:15:00|8575.5|8574|8575.1|8573.6|8576.1|8574.6|8575.1|8573.6|54
1690348800000|2023-07-26 05:20:00|8575.3|8573.8|8574.4|8573.5|8575.3|8573.8|8574.4|8572.9|60
1690349100000|2023-07-26 05:25:00|8574.7|8573.2|8575|8573.5|8575.1|8574|8574.2|8573.2|36
1690349400000|2023-07-26 05:30:00|8575.1|8573.6|8575.9|8574.4|8576.9|8575.4|8575|8573.6|101
1690349700000|2023-07-26 05:35:00|8576|8574.5|8574.5|8573|8576.1|8574.6|8574.2|8572.7|82
1690350000000|2023-07-26 05:40:00|8574.4|8572.9|8575.1|8573.6|8575.7|8574.2|8574.3|8572.8|132
1690350300000|2023-07-26 05:45:00|8575|8573.5|8573.8|8572.3|8575.1|8573.6|8573.3|8571.8|79
1690350600000|2023-07-26 05:50:00|8573.9|8572.4|8574.4|8572.9|8574.7|8573.2|8573.8|8572.4|105
1690350900000|2023-07-26 05:55:00|8574.5|8573|8575.6|8574.1|8575.8|8574.3|8574.1|8572.6|132
1690351200000|2023-07-26 06:00:00|8575.7|8574.2|8576.5|8575|8576.7|8575.2|8574.4|8572.9|239
1690351500000|2023-07-26 06:05:00|8576.4|8574.9|8577.9|8576.4|8578.6|8577.1|8576.2|8574.7|167
1690351800000|2023-07-26 06:10:00|8578|8576.5|8577|8575.5|8578.4|8576.9|8576.3|8574.8|140
1690352100000|2023-07-26 06:15:00|8577.1|8575.6|8580.9|8579.4|8581.4|8579.9|8577|8575.5|215
1690352400000|2023-07-26 06:20:00|8580.8|8579.3|8579.3|8578.4|8580.9|8579.4|8577.8|8576.3|179
1690352700000|2023-07-26 06:25:00|8579.4|8578.5|8581.5|8580|8582.7|8581.5|8579.4|8578.1|205
1690353000000|2023-07-26 06:30:00|8581.6|8580.1|8583.4|8581.9|8586.2|8584.9|8579.9|8578.4|265
1690353300000|2023-07-26 06:35:00|8583.2|8581.7|8580.5|8579|8583.5|8582|8580.5|8579|155
1690353600000|2023-07-26 06:40:00|8580.6|8579.1|8580.6|8579.1|8581.1|8579.6|8579.6|8578.3|148
1690353900000|2023-07-26 06:45:00|8580.7|8579.2|8579.6|8578.1|8580.8|8579.3|8578.5|8577.1|129
1690354200000|2023-07-26 06:50:00|8579.5|8578|8580.3|8579.4|8580.7|8579.4|8578.7|8577.4|119
1690354500000|2023-07-26 06:55:00|8580.5|8579|8582.7|8581.8|8583.7|8582.4|8580|8578.9|218
1690354800000|2023-07-26 07:00:00|8582.6|8581.7|8582.1|8580.6|8586|8584.5|8581.4|8580.2|343
1690355100000|2023-07-26 07:05:00|8582|8580.5|8580.8|8579.3|8583.1|8582.2|8580.2|8578.7|275
1690355400000|2023-07-26 07:10:00|8580.9|8579.4|8583.4|8581.9|8584.8|8583.3|8579.7|8578.2|280
1690355700000|2023-07-26 07:15:00|8583.5|8582|8581.9|8580.4|8584|8582.5|8581.3|8579.8|225
1690356000000|2023-07-26 07:20:00|8581.8|8580.9|8585.7|8584.2|8585.8|8584.5|8581.8|8580.7|225
1690356300000|2023-07-26 07:25:00|8585.6|8584.1|8583.8|8582.3|8586.2|8584.7|8583.8|8582.3|210
1690356600000|2023-07-26 07:30:00|8583.7|8582.2|8585.8|8584.3|8587|8585.5|8583.5|8582|230
1690356900000|2023-07-26 07:35:00|8585.9|8584.4|8582.3|8581.4|8586.6|8585.3|8582.1|8580.9|188
1690357200000|2023-07-26 07:40:00|8582.2|8581.3|8579.8|8578.9|8582.5|8581.5|8579.6|8578.3|194
1690357500000|2023-07-26 07:45:00|8579.9|8579|8579.3|8577.8|8580.3|8579.4|8576.7|8575.2|327
1690357800000|2023-07-26 07:50:00|8579|8578.1|8578.7|8577.2|8581|8579.5|8578.3|8576.8|242
1690358100000|2023-07-26 07:55:00|8578.6|8577.1|8578.8|8577.3|8580.7|8579.2|8578.4|8577.1|204
1690358400000|2023-07-26 08:00:00|8578.9|8577.4|8579.5|8578|8580.1|8578.6|8576.7|8575.2|264
1690358700000|2023-07-26 08:05:00|8579.4|8577.9|8580|8578.5|8580|8579.1|8578|8576.8|188
1690359000000|2023-07-26 08:10:00|8580.1|8578.6|8581.1|8579.6|8581.8|8580.3|8579.5|8578|161
1690359300000|2023-07-26 08:15:00|8581.2|8579.7|8581.9|8580.4|8583.5|8582.1|8581.2|8579.7|182
1690359600000|2023-07-26 08:20:00|8581.7|8580.2|8580.3|8579.4|8581.7|8580.2|8579|8577.8|203
1690359900000|2023-07-26 08:25:00|8580.4|8579.5|8580.2|8578.7|8581.8|8580.6|8579.3|8577.8|188
1690360200000|2023-07-26 08:30:00|8579.9|8579|8578.4|8577.5|8580.4|8579.5|8578.4|8577.5|160
1690360500000|2023-07-26 08:35:00|8578.5|8577.6|8579.8|8578.3|8579.8|8578.6|8576.6|8575.1|172
1690360800000|2023-07-26 08:40:00|8580|8578.5|8580.4|8578.9|8582|8580.5|8579.3|8578|261
1690361100000|2023-07-26 08:45:00|8580.3|8578.8|8577.8|8576.3|8580.3|8578.8|8577|8576.1|242
1690361400000|2023-07-26 08:50:00|8577.9|8576.4|8579.7|8578.8|8580.7|8579.4|8576.6|8575.1|207
1690361700000|2023-07-26 08:55:00|8579.8|8578.9|8579.6|8578.1|8581|8580.1|8578.7|8577.3|219
1690362000000|2023-07-26 09:00:00|8579.5|8578|8577.8|8576.9|8579.5|8578.2|8577.8|8576.7|179
1690362300000|2023-07-26 09:05:00|8577.9|8577|8580.2|8578.7|8580.4|8579|8577.2|8576.3|140
1690362600000|2023-07-26 09:10:00|8580.1|8578.6|8586.9|8585.4|8587|8585.5|8580.1|8578.6|169
1690362900000|2023-07-26 09:15:00|8586.7|8585.2|8584.2|8582.7|8586.7|8585.2|8583.7|8582.2|136
1690363200000|2023-07-26 09:20:00|8584|8582.5|8582.4|8580.9|8584.4|8583.5|8582.3|8580.8|162
1690363500000|2023-07-26 09:25:00|8582.5|8581|8586.5|8585|8587.3|8586|8582.1|8580.9|146
1690363800000|2023-07-26 09:30:00|8586.3|8584.8|8582.5|8581|8586.3|8584.8|8581.9|8580.7|138
1690364100000|2023-07-26 09:35:00|8582.4|8580.9|8582.2|8581.3|8583|8581.7|8581|8579.6|177
1690364400000|2023-07-26 09:40:00|8582.1|8581.2|8582.9|8581.4|8584.2|8582.7|8581.3|8579.8|176
1690364700000|2023-07-26 09:45:00|8583|8581.5|8584.1|8582.6|8585.1|8584.2|8582.8|8581.3|110
1690365000000|2023-07-26 09:50:00|8583.9|8583|8580.9|8579.4|8584.1|8583|8580.7|8579.2|164
1690365300000|2023-07-26 09:55:00|8580.8|8579.3|8577.5|8576|8582.3|8580.8|8577.3|8575.8|192
1690365600000|2023-07-26 10:00:00|8577.6|8576.1|8575.1|8573.6|8578.3|8576.8|8574.2|8572.7|138
1690365900000|2023-07-26 10:05:00|8575.2|8573.7|8579|8577.5|8580.1|8578.6|8575.1|8573.6|162
1690366200000|2023-07-26 10:10:00|8579.1|8577.6|8579.8|8578.9|8580.4|8579.2|8578.3|8577.3|128
1690366500000|2023-07-26 10:15:00|8579.5|8578|8578.9|8577.4|8580.3|8578.8|8578|8576.5|136
1690366800000|2023-07-26 10:20:00|8578.8|8577.3|8579.5|8578.6|8580.5|8579.4|8578.4|8576.9|111
1690367100000|2023-07-26 10:25:00|8579.6|8578.7|8579.8|8578.3|8580.4|8579.3|8578.9|8577.5|144
1690367400000|2023-07-26 10:30:00|8579.9|8578.4|8579.9|8578.4|8581.2|8580|8579.3|8578.1|181
1690367700000|2023-07-26 10:35:00|8580|8578.5|8579.8|8578.3|8580|8578.9|8577.9|8576.4|146
1690368000000|2023-07-26 10:40:00|8579.7|8578.2|8579.8|8578.3|8581|8579.5|8578.2|8576.7|147
1690368300000|2023-07-26 10:45:00|8579.9|8578.4|8579.4|8577.9|8581.1|8579.6|8578.2|8577.2|188
1690368600000|2023-07-26 10:50:00|8579.3|8577.8|8578.4|8576.9|8582.3|8580.8|8578.2|8576.7|204
1690368900000|2023-07-26 10:55:00|8578.5|8577|8578.5|8577|8579.2|8577.8|8576.8|8575.6|153
1690369200000|2023-07-26 11:00:00|8578.6|8577.1|8578.4|8577.5|8578.9|8578|8576.4|8575.5|136
1690369500000|2023-07-26 11:05:00|8578.5|8577.6|8578.5|8577.6|8579.4|8578.3|8577.9|8576.8|98
1690369800000|2023-07-26 11:10:00|8578.4|8577.5|8579.3|8578.4|8579.4|8578.5|8577|8575.9|180
1690370100000|2023-07-26 11:15:00|8579.2|8578.3|8576.5|8575.6|8579.8|8578.6|8575.8|8574.5|142
1690370400000|2023-07-26 11:20:00|8576.6|8575.7|8575.8|8574.9|8576.6|8575.7|8575.4|8574.3|151
1690370700000|2023-07-26 11:25:00|8575.7|8574.8|8576|8574.5|8577.1|8576.1|8575.4|8574.3|110
1690371000000|2023-07-26 11:30:00|8575.9|8574.4|8572.6|8571.1|8576|8574.8|8572.2|8570.7|156
1690371300000|2023-07-26 11:35:00|8572.7|8571.2|8572|8570.5|8573.9|8573|8571.8|8570.3|167
1690371600000|2023-07-26 11:40:00|8572.1|8570.6|8569.8|8568.3|8572.1|8570.6|8568.8|8567.9|184
1690371900000|2023-07-26 11:45:00|8569.9|8568.4|8569.9|8568.4|8570.8|8569.5|8569|8567.7|163
1690372200000|2023-07-26 11:50:00|8570|8568.5|8568.5|8567|8570.3|8568.8|8567.8|8566.4|166
1690372500000|2023-07-26 11:55:00|8568.4|8566.9|8569.3|8568.4|8570.6|8569.1|8567.9|8566.4|202
1690372800000|2023-07-26 12:00:00|8569.2|8568.3|8570.3|8568.8|8570.6|8569.5|8569.2|8567.8|181
1690373100000|2023-07-26 12:05:00|8570.2|8568.7|8570.3|8569.4|8570.3|8569.4|8568.2|8567.2|182
1690373400000|2023-07-26 12:10:00|8570.4|8569.5|8568.4|8566.9|8570.5|8569.6|8567.3|8565.8|203
1690373700000|2023-07-26 12:15:00|8568.5|8567|8568.2|8566.7|8568.8|8567.9|8567.3|8565.8|158
1690374000000|2023-07-26 12:20:00|8568.1|8566.6|8569.8|8568.9|8570.5|8569.6|8567.7|8566.2|177
1690374300000|2023-07-26 12:25:00|8569.9|8569|8569.8|8568.9|8570.6|8569.5|8568.2|8567.2|205
1690374600000|2023-07-26 12:30:00|8569.9|8569|8570.8|8569.9|8571.1|8570|8569.7|8568.2|189
1690374900000|2023-07-26 12:35:00|8571|8569.5|8571.6|8570.1|8572.9|8571.5|8571|8569.5|183
1690375200000|2023-07-26 12:40:00|8571.5|8570|8573.6|8572.1|8573.8|8572.5|8569.7|8568.6|152
1690375500000|2023-07-26 12:45:00|8573.5|8572|8574.5|8573|8574.7|8573.2|8572.2|8571.1|145
1690375800000|2023-07-26 12:50:00|8574.7|8573.2|8575.6|8574.1|8576|8574.7|8573.7|8572.2|181
1690376100000|2023-07-26 12:55:00|8575.7|8574.2|8574.9|8574|8575.8|8574.8|8574.2|8572.9|175
1690376400000|2023-07-26 13:00:00|8575|8574.1|8574.8|8573.3|8575.6|8574.5|8574.6|8573.2|152
1690376700000|2023-07-26 13:05:00|8574.9|8573.4|8573.7|8572.2|8575.3|8574.2|8573.3|8572.1|193
1690377000000|2023-07-26 13:10:00|8573.8|8572.3|8574.6|8573.7|8574.7|8573.7|8573.5|8572.2|141
1690377300000|2023-07-26 13:15:00|8574.5|8573.6|8572.8|8571.9|8575.1|8574.2|8570.1|8568.8|195
1690377600000|2023-07-26 13:20:00|8572.9|8572|8571.8|8570.9|8574.1|8572.9|8571.4|8570|225
1690377900000|2023-07-26 13:25:00|8572|8570.5|8569.1|8568.2|8572.9|8571.4|8569.1|8567.6|187
1690378200000|2023-07-26 13:30:00|8569|8568.1|8567.9|8566.4|8570|8568.5|8567.3|8565.8|316
1690378500000|2023-07-26 13:35:00|8567.8|8566.3|8567.4|8565.9|8569.1|8567.6|8566.3|8565.2|264
1690378800000|2023-07-26 13:40:00|8567.3|8565.8|8567|8565.5|8568.7|8567.2|8566.3|8564.8|219
1690379100000|2023-07-26 13:45:00|8566.9|8565.4|8567.8|8566.9|8568.8|8567.5|8566.3|8564.8|286
1690379400000|2023-07-26 13:50:00|8567.7|8566.8|8567.9|8567|8568.3|8567.1|8567.1|8566|240
1690379700000|2023-07-26 13:55:00|8567.6|8566.7|8568|8566.5|8570.7|8569.2|8567.3|8566|265
1690380000000|2023-07-26 14:00:00|8568.6|8565.7|8562.8|8561.3|8569.4|8566.5|8562.4|8560.9|436
1690380300000|2023-07-26 14:05:00|8562.7|8561.2|8563|8561.5|8565.7|8564.2|8562.6|8561.2|345
1690380600000|2023-07-26 14:10:00|8562.7|8561.8|8562.7|8561.2|8565.1|8564|8562.2|8560.7|270
1690380900000|2023-07-26 14:15:00|8562.8|8561.3|8562.8|8561.3|8563.6|8562.3|8561.7|8560.5|227
1690381200000|2023-07-26 14:20:00|8562.7|8561.2|8567|8565.5|8567.5|8566|8562.7|8561.2|180
1690381500000|2023-07-26 14:25:00|8567.2|8565.7|8571.1|8569.6|8572.8|8571.3|8566.8|8565.4|226
1690381800000|2023-07-26 14:30:00|8571|8569.5|8571.1|8569.6|8571.9|8570.5|8569.7|8568.8|250
1690382100000|2023-07-26 14:35:00|8571.2|8569.7|8567.3|8566.4|8571.8|8570.7|8567.3|8566.1|245
1690382400000|2023-07-26 14:40:00|8567.6|8566.1|8566.6|8565.1|8568.7|8567.8|8565.6|8564.4|278
1690382700000|2023-07-26 14:45:00|8566.5|8565|8565.8|8564.3|8566.9|8565.5|8564.4|8562.9|218
1690383000000|2023-07-26 14:50:00|8565.9|8564.4|8562.7|8561.2|8566.9|8565.4|8562.3|8560.9|289
1690383300000|2023-07-26 14:55:00|8562.8|8561.3|8562|8561.1|8562.9|8561.8|8561.5|8560.2|244
1690383600000|2023-07-26 15:00:00|8562.1|8561.2|8563.9|8563|8564.7|8563.4|8562|8561.1|290
1690383900000|2023-07-26 15:05:00|8564|8563.1|8565.3|8563.8|8565.7|8564.2|8563.4|8562.1|214
1690384200000|2023-07-26 15:10:00|8565.4|8563.9|8563.7|8562.8|8565.7|8564.6|8563.3|8562.1|158
1690384500000|2023-07-26 15:15:00|8563.8|8562.9|8563.7|8562.2|8564.8|8563.6|8562.3|8560.8|221
1690384800000|2023-07-26 15:20:00|8563.8|8562.3|8566.1|8564.6|8566.2|8564.7|8563.8|8562.3|158
1690385100000|2023-07-26 15:25:00|8566|8564.5|8563.2|8561.7|8566|8564.5|8562.9|8561.4|144
1690385400000|2023-07-26 15:30:00|8563.3|8561.8|8568|8566.5|8568.1|8566.6|8563.2|8561.7|134
1690385700000|2023-07-26 15:35:00|8567.7|8566.8|8567.8|8566.3|8568.5|8567.1|8566.6|8565.1|108
1690386000000|2023-07-26 15:40:00|8567.9|8566.4|8565.6|8564.7|8568|8567.1|8565.2|8564.2|119
1690386300000|2023-07-26 15:45:00|8565.5|8564.6|8564.6|8563.7|8566.2|8565|8564.3|8563.3|95
1690386600000|2023-07-26 15:50:00|8564.5|8563.6|8565.9|8565|8566.1|8565.2|8564.1|8562.6|100
1690386900000|2023-07-26 15:55:00|8565.7|8564.8|8568.1|8566.6|8568.7|8567.2|8565.6|8564.3|144
1690387200000|2023-07-26 16:00:00|8568|8566.5|8569.9|8568.4|8569.9|8568.4|8567.9|8566.5|168
1690387500000|2023-07-26 16:05:00|8570|8568.5|8571.2|8569.7|8571.3|8569.8|8568.7|8567.2|120
1690387800000|2023-07-26 16:10:00|8571.1|8569.6|8571.3|8569.8|8571.6|8570.1|8570.6|8569.1|73
1690388100000|2023-07-26 16:15:00|8571.4|8569.9|8573.1|8572.2|8573.9|8572.4|8571.2|8569.7|96
1690388400000|2023-07-26 16:20:00|8573|8572.1|8573.1|8572.2|8573.6|8572.2|8572.2|8571|78
1690388700000|2023-07-26 16:25:00|8573|8572.1|8573.9|8573|8574.8|8573.5|8572.6|8571.1|82
1690389000000|2023-07-26 16:30:00|8573.8|8572.9|8574.5|8573.6|8575.1|8573.8|8573.8|8572.5|108
1690389300000|2023-07-26 16:35:00|8574.4|8573.5|8573.8|8572.3|8575|8573.8|8573.5|8572.3|71
1690389600000|2023-07-26 16:40:00|8573.9|8572.4|8573.2|8571.7|8573.9|8573|8572.9|8571.4|85
1690389900000|2023-07-26 16:45:00|8573.1|8571.6|8573|8571.5|8573.4|8572.2|8572.6|8571.2|73
1690390200000|2023-07-26 16:50:00|8572.9|8571.4|8572.9|8571.4|8573.2|8571.9|8571.8|8570.5|76
1690390500000|2023-07-26 16:55:00|8573|8571.5|8573.3|8572.4|8574.2|8572.7|8572.4|8571.3|91
1690390800000|2023-07-26 17:00:00|8573.7|8572.2|8573.4|8571.9|8574.4|8573.5|8573.3|8571.9|102
1690391100000|2023-07-26 17:05:00|8573.5|8572|8573.5|8572|8573.7|8572.2|8571.5|8570.4|141
1690391400000|2023-07-26 17:10:00|8573.4|8571.9|8572.6|8571.1|8573.7|8572.2|8572.5|8571|69
1690391700000|2023-07-26 17:15:00|8572.7|8571.2|8571.9|8571|8572.7|8571.2|8570.7|8569.5|58
1690392000000|2023-07-26 17:20:00|8572|8571.1|8572.3|8571.4|8572.9|8571.8|8571.7|8570.6|43
1690392300000|2023-07-26 17:25:00|8572.4|8571.5|8571.4|8569.9|8572.6|8571.7|8571.2|8569.7|76
1690392600000|2023-07-26 17:30:00|8571.5|8570|8570.9|8569.4|8571.5|8570.4|8570.6|8569.1|86
1690392900000|2023-07-26 17:35:00|8570.8|8569.3|8571.4|8569.9|8571.4|8569.9|8570.2|8568.7|68
1690393200000|2023-07-26 17:40:00|8571.3|8569.8|8572.3|8571.4|8572.6|8571.4|8571|8569.8|56
1690393500000|2023-07-26 17:45:00|8572.4|8571.5|8573.3|8571.8|8573.4|8572.3|8572|8570.9|77
1690393800000|2023-07-26 17:50:00|8573.4|8571.9|8571|8570.1|8573.4|8571.9|8570.9|8569.6|84
1690394100000|2023-07-26 17:55:00|8570.9|8570|8577.6|8566.6|8578.7|8570.2|8569.9|8564.2|362
1690394400000|2023-07-26 18:00:00|8578.4|8567.4|8570.4|8568.9|8579.7|8569.5|8565.7|8561.6|1036
1690394700000|2023-07-26 18:05:00|8570.2|8568.7|8570.8|8569.3|8571.6|8570.1|8569.1|8567.6|338
1690395000000|2023-07-26 18:10:00|8570.7|8569.2|8571.3|8569.8|8572.1|8570.6|8570.6|8569.1|246
1690395300000|2023-07-26 18:15:00|8571.2|8569.7|8572.5|8571|8572.9|8571.4|8571|8569.5|197
1690395600000|2023-07-26 18:20:00|8572.4|8570.9|8572.8|8571.3|8573.4|8571.9|8571.7|8570.2|223
1690395900000|2023-07-26 18:25:00|8572.9|8571.4|8572.9|8571.4|8573.1|8571.6|8571.4|8570.1|254
1690396200000|2023-07-26 18:30:00|8573|8571.5|8570.6|8569.1|8573|8571.5|8570.6|8569.1|349
1690396500000|2023-07-26 18:35:00|8570.7|8569.2|8570.8|8569.3|8573.3|8571.8|8569.2|8567.7|707
1690396800000|2023-07-26 18:40:00|8570.7|8569.2|8570.7|8569.2|8572.1|8570.6|8565.2|8563.7|701
1690397100000|2023-07-26 18:45:00|8570.8|8569.3|8567.8|8566.3|8571.2|8569.7|8567.1|8565.6|602
1690397400000|2023-07-26 18:50:00|8567.9|8566.4|8570.5|8569|8570.9|8569.4|8567.2|8565.7|393
1690397700000|2023-07-26 18:55:00|8570.7|8569.2|8569.5|8568|8572.6|8571.1|8568.9|8567.4|441
1690398000000|2023-07-26 19:00:00|8569.6|8568.1|8571.4|8569.9|8572.3|8570.8|8569.1|8567.6|438
1690398300000|2023-07-26 19:05:00|8571.3|8569.8|8570|8568.5|8571.9|8570.4|8568.5|8567|511
1690398600000|2023-07-26 19:10:00|8570.1|8568.6|8571.6|8570.1|8571.7|8570.2|8569.4|8567.9|312
1690398900000|2023-07-26 19:15:00|8571.7|8570.2|8572.4|8570.9|8572.5|8571|8568.4|8566.9|317
1690399200000|2023-07-26 19:20:00|8572.3|8570.8|8571.2|8569.7|8572.3|8570.8|8570.6|8569.1|311
1690399500000|2023-07-26 19:25:00|8571.1|8569.6|8568.6|8567.1|8571.2|8569.7|8568.5|8567|178
1690399800000|2023-07-26 19:30:00|8568.7|8567.2|8569.3|8567.8|8570.2|8568.7|8568.7|8567.2|198
1690400100000|2023-07-26 19:35:00|8569.2|8567.7|8569.1|8567.6|8569.8|8568.3|8568.6|8567.1|204
1690400400000|2023-07-26 19:40:00|8569.3|8567.8|8570.8|8569.3|8571|8569.5|8568.6|8567.1|213
1690400700000|2023-07-26 19:45:00|8570.7|8569.2|8571.2|8569.7|8571.5|8570|8570.4|8568.9|133
1690401000000|2023-07-26 19:50:00|8571.4|8569.9|8571.3|8569.8|8572.4|8570.9|8571|8569.5|150
1690401300000|2023-07-26 19:55:00|8571.2|8569.7|8570.6|8569.1|8571.3|8569.8|8569.7|8568.2|117
1690401600000|2023-07-26 20:00:00|8570.5|8569|8571.3|8569.8|8572|8570.5|8570.5|8569|92
1690401900000|2023-07-26 20:05:00|8571.2|8569.7|8569.4|8567.9|8571.4|8569.9|8569.1|8567.6|89
1690402200000|2023-07-26 20:10:00|8569.3|8567.8|8568.8|8567.3|8569.5|8568|8568.5|8567|39
1690402500000|2023-07-26 20:15:00|8568.7|8567.2|8567.7|8566.2|8568.8|8567.3|8567.6|8566.2|49
1690402800000|2023-07-26 20:20:00|8567.6|8566.1|8566.5|8565|8567.7|8566.5|8566|8564.7|43
1690403100000|2023-07-26 20:25:00|8566.4|8564.9|8565.4|8563.9|8566.5|8565.4|8565.3|8563.8|68
1690403400000|2023-07-26 20:30:00|8565.3|8563.8|8565.6|8564.1|8565.8|8564.3|8565|8563.6|49
1690403700000|2023-07-26 20:35:00|8565.5|8564|8565.9|8564.4|8566.1|8565|8565.4|8563.9|39
1690404000000|2023-07-26 20:40:00|8566.3|8564.8|8566.3|8565.4|8566.7|8565.4|8566.2|8564.8|39
1690404300000|2023-07-26 20:45:00|8566.6|8565.1|8567.6|8566.1|8567.9|8566.4|8566.5|8565|52
1690404600000|2023-07-26 20:50:00|8567.5|8566|8566.9|8565.4|8567.6|8566.1|8566.8|8565.3|71
1690404900000|2023-07-26 20:55:00|8567.3|8564.9|8569.3|8564.4|8569.4|8565.5|8567.3|8563.8|188
1690405200000|2023-07-26 21:00:00|8574.1|8562.2|8575|8563.1|8576.4|8564.5|8573.7|8561.8|15
1690405500000|2023-07-26 21:05:00|8576.5|8564.6|8575.5|8563.6|8577|8565.1|8575.1|8563.2|17
1690405800000|2023-07-26 21:10:00|8575.7|8563.8|8574.4|8562.5|8576|8564.1|8574.2|8562.3|16
1690406100000|2023-07-26 21:15:00|8574.5|8562.6|8569.2|8557.3|8575.6|8563.7|8569.2|8557.3|47
1690406400000|2023-07-26 21:20:00|8569.5|8557.6|8573.3|8561.4|8575.2|8563.3|8568.3|8556.4|95
1690406700000|2023-07-26 21:25:00|8573.2|8561.3|8574.7|8562.8|8574.9|8563|8571.8|8559.9|45
1690407000000|2023-07-26 21:30:00|8574.8|8562.9|8574|8562.1|8574.8|8562.9|8573.2|8561.3|38
1690407300000|2023-07-26 21:35:00|8574.2|8562.3|8570.5|8558.6|8575.2|8563.3|8569.5|8557.6|73
1690407600000|2023-07-26 21:40:00|8570.6|8558.7|8571.9|8560|8572.9|8561|8569.9|8558|67
1690407900000|2023-07-26 21:45:00|8572.1|8560.2|8572.7|8560.8|8574.1|8562.2|8572.1|8560.2|48
1690408200000|2023-07-26 21:50:00|8572.5|8560.6|8572.4|8560.5|8572.6|8560.7|8571.9|8560|52
1690408500000|2023-07-26 21:55:00|8572.5|8560.6|8570.9|8561.4|8572.5|8561.4|8567.5|8558.2|244
1690408800000|2023-07-26 22:00:00|8570.8|8561.3|8570|8566.6|8572.1|8567.2|8568.4|8561.3|238
1690409100000|2023-07-26 22:05:00|8569.5|8567|8569.1|8567.6|8569.7|8567.8|8568.9|8567|56
1690409400000|2023-07-26 22:10:00|8569.2|8567.7|8569.4|8567.9|8569.8|8568.3|8568.9|8567.4|65
1690409700000|2023-07-26 22:15:00|8569.5|8568|8569.7|8568.2|8569.9|8568.4|8569.3|8567.8|33
1690410000000|2023-07-26 22:20:00|8569.6|8568.1|8569.6|8568.1|8569.8|8568.3|8568.5|8567|100
1690410300000|2023-07-26 22:25:00|8569.5|8568|8568.8|8567.3|8569.9|8568.4|8568.7|8567.2|50
1690410600000|2023-07-26 22:30:00|8568.9|8567.4|8569.4|8567.9|8570.1|8568.6|8568.9|8567.4|50
1690410900000|2023-07-26 22:35:00|8569.3|8567.8|8569|8567.5|8569.5|8568|8568.8|8567.3|47
1690411200000|2023-07-26 22:40:00|8569.1|8567.6|8569.1|8567.6|8569.2|8567.7|8568.8|8567.3|33
1690411500000|2023-07-26 22:45:00|8569.2|8567.7|8570.3|8568.8|8570.4|8568.9|8569.2|8567.7|30
1690411800000|2023-07-26 22:50:00|8570.2|8568.7|8569.9|8568.4|8570.6|8569.1|8569.8|8568.3|35
1690412100000|2023-07-26 22:55:00|8570|8568.5|8570.4|8568.9|8571.2|8569.7|8569.8|8568.3|59
1690412400000|2023-07-26 23:00:00|8570.3|8568.8|8571.8|8570.3|8571.9|8570.4|8570.3|8568.8|60
1690412700000|2023-07-26 23:05:00|8571.9|8570.4|8572.5|8571|8572.7|8571.2|8571.6|8570.1|35
1690413000000|2023-07-26 23:10:00|8572.6|8571.1|8572.7|8571.2|8572.7|8571.2|8572.3|8570.8|43
1690413300000|2023-07-26 23:15:00|8572.6|8571.1|8572.8|8571.3|8573|8571.5|8572.6|8571.1|48
1690413600000|2023-07-26 23:20:00|8572.9|8571.4|8572.2|8570.7|8572.9|8571.4|8572.1|8570.6|27
1690413900000|2023-07-26 23:25:00|8572|8570.5|8571.6|8570.1|8572|8570.5|8571.5|8570|26
1690414200000|2023-07-26 23:30:00|8571.5|8570|8571.7|8570.2|8571.9|8570.4|8571.3|8569.8|25
1690414500000|2023-07-26 23:35:00|8571.5|8570.6|8571.6|8570.1|8572.1|8570.6|8571.5|8570|50
1690414800000|2023-07-26 23:40:00|8571.7|8570.2|8572.2|8570.7|8572.7|8571.2|8570.6|8569.1|48
1690415100000|2023-07-26 23:45:00|8572.3|8570.8|8572|8570.5|8572.6|8571.1|8571.7|8570.2|50
1690415400000|2023-07-26 23:50:00|8571.9|8570.4|8571.6|8570.1|8572|8570.5|8571.6|8570.1|40
1690415700000|2023-07-26 23:55:00|8571.7|8570.2|8570.3|8568.8|8571.7|8570.2|8570.1|8568.8|37
1690416000000|2023-07-27 00:00:00|8570.2|8568.7|8569.1|8567.6|8571.2|8569.7|8568|8566.5|124
1690416300000|2023-07-27 00:05:00|8569.2|8567.7|8569.5|8568|8570|8568.5|8569.1|8567.6|80
1690416600000|2023-07-27 00:10:00|8569.4|8567.9|8569.3|8567.8|8569.4|8567.9|8568.9|8567.4|83
1690416900000|2023-07-27 00:15:00|8569.1|8567.6|8569.1|8567.6|8570.2|8568.7|8568.3|8566.8|87
1690417200000|2023-07-27 00:20:00|8569|8567.5|8569.5|8568|8569.6|8568.1|8569|8567.5|73
1690417500000|2023-07-27 00:25:00|8569.4|8567.9|8569.1|8567.6|8569.7|8568.2|8569|8567.5|50
1690417800000|2023-07-27 00:30:00|8569|8567.5|8568.1|8566.6|8569.6|8568.1|8568.1|8566.6|88
1690418100000|2023-07-27 00:35:00|8568|8566.5|8567.7|8566.2|8568.2|8566.7|8567.6|8566.1|51
1690418400000|2023-07-27 00:40:00|8567.8|8566.3|8568.5|8567|8568.5|8567|8567.7|8566.2|47
1690418700000|2023-07-27 00:45:00|8568.3|8566.8|8567.5|8566|8568.3|8566.8|8567.4|8565.9|53
1690419000000|2023-07-27 00:50:00|8567.4|8565.9|8568.9|8567.4|8569|8567.5|8567.3|8565.8|137
1690419300000|2023-07-27 00:55:00|8568.7|8567.2|8567.9|8566.4|8569.2|8567.7|8567.9|8566.4|80
1690419600000|2023-07-27 01:00:00|8567.8|8566.3|8567.5|8566|8568.2|8566.7|8566.9|8565.4|110
1690419900000|2023-07-27 01:05:00|8567.4|8565.9|8566.6|8565.1|8568|8566.5|8566.6|8565.1|74
1690420200000|2023-07-27 01:10:00|8566.5|8565|8566.3|8564.8|8567|8565.5|8566.2|8564.7|52
1690420500000|2023-07-27 01:15:00|8566.4|8564.9|8566.2|8564.7|8566.4|8565|8565.9|8564.5|69
1690420800000|2023-07-27 01:20:00|8566.1|8564.6|8566.9|8565.4|8566.9|8565.4|8566.1|8564.6|73
1690421100000|2023-07-27 01:25:00|8566.8|8565.3|8566.4|8564.9|8567.1|8565.6|8566.2|8564.7|83
1690421400000|2023-07-27 01:30:00|8566.5|8565|8566.1|8564.6|8566.6|8565.1|8565.8|8564.3|76
1690421700000|2023-07-27 01:35:00|8566|8564.5|8566|8564.5|8566.4|8564.9|8565.9|8564.4|66
1690422000000|2023-07-27 01:40:00|8566.1|8564.6|8567.1|8565.6|8567.3|8565.8|8565.7|8564.2|108
1690422300000|2023-07-27 01:45:00|8567|8565.5|8568.1|8566.6|8568.8|8567.3|8566.6|8565.1|112
1690422600000|2023-07-27 01:50:00|8568.3|8566.8|8566.1|8564.6|8568.4|8566.9|8565.9|8564.4|75
1690422900000|2023-07-27 01:55:00|8566.2|8564.7|8566.2|8564.7|8566.3|8565|8565.7|8564.2|63
1690423200000|2023-07-27 02:00:00|8566.3|8564.8|8566.5|8565|8567.8|8566.3|8566|8564.6|139
1690423500000|2023-07-27 02:05:00|8566.4|8564.9|8566|8564.5|8566.6|8565.1|8565.7|8564.2|114
1690423800000|2023-07-27 02:10:00|8566.1|8564.6|8566.7|8565.2|8568.3|8566.8|8564.3|8562.8|209
1690424100000|2023-07-27 02:15:00|8566.9|8565.4|8566.4|8564.9|8566.9|8565.4|8565.8|8564.3|120
1690424400000|2023-07-27 02:20:00|8566.3|8564.8|8566|8564.5|8566.6|8565.1|8565.4|8563.9|102
1690424700000|2023-07-27 02:25:00|8565.9|8564.4|8565.3|8563.8|8565.9|8564.4|8564.4|8562.9|113
1690425000000|2023-07-27 02:30:00|8565.2|8563.7|8565.7|8564.2|8565.9|8564.4|8564.7|8563.2|116
1690425300000|2023-07-27 02:35:00|8565.8|8564.3|8565.5|8564|8566.1|8564.6|8565.3|8563.8|101
1690425600000|2023-07-27 02:40:00|8565.4|8563.9|8566|8564.5|8566.1|8564.6|8565.2|8563.7|71
1690425900000|2023-07-27 02:45:00|8565.9|8564.4|8565.8|8564.3|8566.3|8565|8565.6|8564.2|71
1690426200000|2023-07-27 02:50:00|8565.7|8564.2|8565.7|8564.2|8566.3|8564.8|8565.5|8564|69
1690426500000|2023-07-27 02:55:00|8565.6|8564.1|8564.9|8563.4|8566.2|8564.7|8564.8|8563.3|131
1690426800000|2023-07-27 03:00:00|8564.8|8563.3|8565.2|8563.7|8565.8|8564.3|8564.7|8563.2|114
1690427100000|2023-07-27 03:05:00|8565.4|8563.9|8564.5|8563|8565.6|8564.1|8564.5|8563|71
1690427400000|2023-07-27 03:10:00|8564.3|8562.8|8564.6|8563.1|8564.9|8563.5|8564|8562.5|63
1690427700000|2023-07-27 03:15:00|8564.4|8562.9|8564.7|8563.2|8564.8|8563.6|8564.3|8562.8|74
1690428000000|2023-07-27 03:20:00|8564.8|8563.3|8565|8563.5|8565|8563.5|8564.6|8563.1|25
1690428300000|2023-07-27 03:25:00|8564.9|8563.4|8564.6|8563.1|8565.1|8563.6|8564.1|8562.6|73
1690428600000|2023-07-27 03:30:00|8564.5|8563|8565|8563.5|8565.1|8563.6|8564.2|8562.7|66
1690428900000|2023-07-27 03:35:00|8565.1|8563.6|8565.2|8563.7|8565.4|8563.9|8564.6|8563.2|66
1690429200000|2023-07-27 03:40:00|8565.3|8563.8|8564.9|8563.4|8565.4|8563.9|8564.8|8563.3|38
1690429500000|2023-07-27 03:45:00|8565|8563.5|8564.8|8563.3|8565.9|8564.6|8564.6|8563.3|49
1690429800000|2023-07-27 03:50:00|8564.9|8563.4|8565|8563.5|8565.3|8563.8|8564.5|8563|70
1690430100000|2023-07-27 03:55:00|8565.1|8563.6|8564.4|8562.9|8565.1|8563.6|8564.1|8562.6|61
1690430400000|2023-07-27 04:00:00|8564.3|8562.8|8564.1|8563.2|8564.4|8563.2|8563.6|8562.3|57
1690430700000|2023-07-27 04:05:00|8564.2|8563.3|8564.4|8562.9|8564.6|8563.4|8564.1|8562.8|44
1690431000000|2023-07-27 04:10:00|8564.3|8562.8|8564.3|8562.8|8564.4|8562.9|8563.8|8562.3|59
1690431300000|2023-07-27 04:15:00|8564.4|8562.9|8563.7|8562.2|8564.4|8562.9|8563.5|8562.2|66
1690431600000|2023-07-27 04:20:00|8563.8|8562.3|8563.7|8562.2|8564.1|8562.7|8563.4|8562.1|42
1690431900000|2023-07-27 04:25:00|8563.9|8562.4|8562.4|8560.9|8564|8562.5|8561.8|8560.3|51
1690432200000|2023-07-27 04:30:00|8562.5|8561|8562.8|8561.3|8562.9|8561.4|8562.3|8560.8|75
1690432500000|2023-07-27 04:35:00|8562.9|8561.4|8562.3|8560.8|8562.9|8561.4|8562.1|8560.6|81
1690432800000|2023-07-27 04:40:00|8562.2|8560.7|8563.7|8562.2|8563.7|8562.2|8562.2|8560.7|68
1690433100000|2023-07-27 04:45:00|8563.6|8562.1|8564.4|8562.9|8564.4|8562.9|8563.2|8561.7|62
1690433400000|2023-07-27 04:50:00|8564.5|8563|8565.8|8564.3|8565.9|8564.4|8564.4|8562.9|76
1690433700000|2023-07-27 04:55:00|8565.9|8564.4|8561|8559.5|8566.1|8564.6|8561|8559.5|115
1690434000000|2023-07-27 05:00:00|8560.9|8559.4|8568.8|8567.3|8568.9|8567.4|8560.8|8559.3|222
1690434300000|2023-07-27 05:05:00|8569.4|8567.9|8568|8566.5|8569.4|8567.9|8567.1|8565.6|90
1690434600000|2023-07-27 05:10:00|8568.1|8566.6|8567.7|8566.2|8569|8567.5|8567.6|8566.1|83
1690434900000|2023-07-27 05:15:00|8567.8|8566.3|8568.5|8567|8568.6|8567.2|8567.4|8566.2|78
1690435200000|2023-07-27 05:20:00|8568.6|8567.1|8569|8567.5|8569|8567.5|8568.1|8566.6|70
1690435500000|2023-07-27 05:25:00|8569.1|8567.6|8568.6|8567.1|8569.4|8567.9|8568.3|8566.8|105
1690435800000|2023-07-27 05:30:00|8568.5|8567|8569.3|8567.8|8570.4|8568.9|8568.3|8567|116
1690436100000|2023-07-27 05:35:00|8569.2|8567.7|8567.4|8566.5|8569.3|8567.8|8567.4|8566.5|85
1690436400000|2023-07-27 05:40:00|8567.3|8566.4|8567.3|8565.8|8567.8|8566.6|8566.9|8565.5|94
1690436700000|2023-07-27 05:45:00|8567.2|8565.7|8566.3|8564.8|8567.6|8566.1|8566.1|8564.6|101
1690437000000|2023-07-27 05:50:00|8566.2|8564.7|8567.7|8566.2|8568.4|8566.9|8566.2|8564.7|88
1690437300000|2023-07-27 05:55:00|8567.6|8566.1|8566.4|8564.9|8567.7|8566.2|8566.1|8564.6|159
1690437600000|2023-07-27 06:00:00|8566.3|8564.8|8565.4|8563.9|8567.3|8565.8|8565.1|8563.6|172
1690437900000|2023-07-27 06:05:00|8565.3|8563.8|8564.9|8563.4|8565.8|8564.3|8564|8562.5|177
1690438200000|2023-07-27 06:10:00|8565|8563.5|8565.2|8563.7|8566|8564.5|8564.2|8563.1|149
1690438500000|2023-07-27 06:15:00|8565.1|8563.6|8565|8563.5|8565.7|8564.2|8563.9|8562.7|140
1690438800000|2023-07-27 06:20:00|8565.1|8563.6|8565.1|8563.6|8566.3|8564.8|8564.4|8563.2|169
1690439100000|2023-07-27 06:25:00|8565|8563.5|8563|8562.1|8566.1|8564.6|8562.9|8561.9|166
1690439400000|2023-07-27 06:30:00|8563.2|8562.3|8568.2|8566.7|8568.9|8567.6|8563|8561.8|247
1690439700000|2023-07-27 06:35:00|8568.3|8566.8|8567.5|8566|8569.5|8568|8566.5|8565|235
1690440000000|2023-07-27 06:40:00|8567.4|8565.9|8567.7|8566.2|8569.8|8568.3|8566|8564.5|198
1690440300000|2023-07-27 06:45:00|8567.6|8566.1|8570.9|8569.4|8572.5|8571|8567.2|8565.7|295
1690440600000|2023-07-27 06:50:00|8570.8|8569.3|8573.3|8571.8|8575.9|8574.6|8570.5|8569|246
1690440900000|2023-07-27 06:55:00|8573.2|8571.7|8569|8567.5|8573.4|8571.9|8567.8|8566.4|321
1690441200000|2023-07-27 07:00:00|8569.2|8567.7|8568.2|8566.7|8570.6|8569.1|8567.5|8566|445
1690441500000|2023-07-27 07:05:00|8568.1|8566.6|8565.1|8564.2|8568.6|8567.6|8564.4|8562.9|331
1690441800000|2023-07-27 07:10:00|8565.8|8564.3|8566.5|8565|8568.4|8566.9|8564|8562.7|293
1690442100000|2023-07-27 07:15:00|8566.6|8565.1|8567.1|8566.2|8568.2|8566.7|8565.9|8564.4|236
1690442400000|2023-07-27 07:20:00|8567.4|8565.9|8572.7|8571.8|8572.7|8571.8|8567|8565.5|282
1690442700000|2023-07-27 07:25:00|8572.6|8571.7|8573.7|8572.2|8576.2|8575.1|8572.5|8571|312
1690443000000|2023-07-27 07:30:00|8573.9|8572.4|8575.1|8573.6|8575.8|8574.5|8572.1|8570.7|319
1690443300000|2023-07-27 07:35:00|8575|8573.5|8573.3|8572.4|8575.1|8573.8|8572|8571.1|218
1690443600000|2023-07-27 07:40:00|8573.4|8572.5|8575.6|8574.1|8577|8575.6|8572.5|8571|247
1690443900000|2023-07-27 07:45:00|8575.7|8574.2|8577.3|8575.8|8578|8576.6|8574.7|8573.2|242
1690444200000|2023-07-27 07:50:00|8577.4|8575.9|8575.1|8573.6|8578.8|8577.3|8574.5|8573|238
1690444500000|2023-07-27 07:55:00|8575.2|8573.7|8572.3|8570.8|8576|8574.6|8572.3|8570.8|270
1690444800000|2023-07-27 08:00:00|8572.1|8570.6|8570.6|8569.1|8572.5|8571.3|8567.7|8566.3|339
1690445100000|2023-07-27 08:05:00|8570.7|8569.2|8573.2|8571.7|8573.4|8572.2|8569.2|8567.7|239
1690445400000|2023-07-27 08:10:00|8573.3|8571.8|8571.2|8570.3|8573.3|8571.8|8570.8|8569.3|216
1690445700000|2023-07-27 08:15:00|8571.3|8570.4|8572.5|8571|8573.3|8571.8|8570.9|8569.4|157
1690446000000|2023-07-27 08:20:00|8572.4|8570.9|8576.5|8575|8576.9|8575.4|8572.4|8570.9|237
1690446300000|2023-07-27 08:25:00|8576.6|8575.1|8575.4|8574.5|8577.5|8576|8575.2|8573.7|216
1690446600000|2023-07-27 08:30:00|8575.3|8574.4|8572|8571.1|8575.4|8574.5|8571.5|8570.6|195
1690446900000|2023-07-27 08:35:00|8572.1|8571.2|8572.6|8571.1|8573.7|8572.2|8572|8570.5|167
1690447200000|2023-07-27 08:40:00|8572.5|8571|8571.2|8569.7|8573.1|8571.8|8570.4|8568.9|203
1690447500000|2023-07-27 08:45:00|8571.3|8569.8|8570.6|8569.7|8572.4|8570.9|8570.3|8569.1|205
1690447800000|2023-07-27 08:50:00|8570.5|8569.6|8573.3|8572.4|8573.6|8572.4|8570.2|8569.1|149
1690448100000|2023-07-27 08:55:00|8573.4|8572.5|8574.5|8573|8574.5|8573.3|8573.1|8571.7|156
1690448400000|2023-07-27 09:00:00|8574.6|8573.1|8576.3|8574.8|8577.3|8576.4|8574|8572.6|184
1690448700000|2023-07-27 09:05:00|8576.4|8574.9|8575.9|8574.4|8577.1|8576.2|8575.1|8574.2|163
1690449000000|2023-07-27 09:10:00|8575.8|8574.3|8573.3|8572.4|8576.2|8575|8573.2|8572|176
1690449300000|2023-07-27 09:15:00|8573.4|8572.5|8575.2|8573.7|8576|8574.7|8573.2|8571.8|165
1690449600000|2023-07-27 09:20:00|8575.1|8573.6|8575.8|8574.3|8576.6|8575.1|8574.6|8573.3|227
1690449900000|2023-07-27 09:25:00|8575.9|8574.4|8576.5|8575.6|8576.8|8575.6|8574.6|8573.1|226
1690450200000|2023-07-27 09:30:00|8576.4|8575.5|8579|8577.5|8579.5|8578|8576.1|8574.6|182
1690450500000|2023-07-27 09:35:00|8578.6|8577.1|8582|8580.5|8582.3|8580.9|8578|8576.7|151
1690450800000|2023-07-27 09:40:00|8581.9|8580.4|8584.5|8583|8584.9|8583.4|8581.3|8579.8|185
1690451100000|2023-07-27 09:45:00|8584.6|8583.1|8585.9|8584.4|8587.4|8585.9|8584.2|8582.7|154
1690451400000|2023-07-27 09:50:00|8586|8584.5|8582.4|8580.9|8586.5|8585.2|8582.1|8580.8|190
1690451700000|2023-07-27 09:55:00|8582.2|8581.3|8584|8582.5|8585|8583.5|8582.1|8580.7|293
1690452000000|2023-07-27 10:00:00|8583.9|8582.4|8590.1|8588.6|8593.7|8592.2|8583.9|8582.4|311
1690452300000|2023-07-27 10:05:00|8589.9|8588.4|8593.9|8592.4|8595.1|8593.6|8589.8|8588.3|206
1690452600000|2023-07-27 10:10:00|8594|8592.5|8596|8594.5|8596.3|8594.8|8592.5|8591|149
1690452900000|2023-07-27 10:15:00|8596.1|8594.6|8595.6|8594.1|8596.5|8595|8594.8|8593.3|161
1690453200000|2023-07-27 10:20:00|8595.7|8594.2|8597.4|8595.9|8598.6|8597.1|8594|8593|132
1690453500000|2023-07-27 10:25:00|8597.2|8595.7|8598.9|8597.4|8599.7|8598.2|8597.1|8595.6|157
1690453800000|2023-07-27 10:30:00|8599|8597.5|8598|8596.5|8600.4|8598.9|8598|8596.5|119
1690454100000|2023-07-27 10:35:00|8598.1|8596.6|8596.1|8594.6|8598.2|8596.7|8595.5|8594|133
1690454400000|2023-07-27 10:40:00|8596.2|8594.7|8594.1|8592.6|8596.2|8594.7|8593.5|8592.1|170
1690454700000|2023-07-27 10:45:00|8594|8592.5|8591.5|8590|8594.2|8592.9|8590.6|8589.1|190
1690455000000|2023-07-27 10:50:00|8591.4|8589.9|8595.1|8593.6|8595.4|8594.2|8590.9|8589.4|189
1690455300000|2023-07-27 10:55:00|8595|8593.5|8595.8|8594.3|8597.1|8595.7|8594.9|8593.4|263
1690455600000|2023-07-27 11:00:00|8595.9|8594.4|8595.1|8594.2|8599.7|8598.2|8594.6|8593.7|283
1690455900000|2023-07-27 11:05:00|8595.3|8593.8|8593.4|8592.5|8595.9|8594.4|8593.2|8591.8|142
1690456200000|2023-07-27 11:10:00|8593.3|8592.4|8593.7|8592.2|8594.8|8593.7|8592.2|8591.1|130
1690456500000|2023-07-27 11:15:00|8593.6|8592.1|8594.2|8592.7|8594.5|8593.3|8592|8590.9|134
1690456800000|2023-07-27 11:20:00|8594.1|8592.6|8591.3|8589.8|8594.9|8593.4|8590.7|8589.2|95
1690457100000|2023-07-27 11:25:00|8591.5|8590|8593.2|8591.7|8594|8592.5|8591.5|8590|151
1690457400000|2023-07-27 11:30:00|8593.3|8591.8|8594.1|8592.6|8595.2|8593.8|8592.6|8591.1|160
1690457700000|2023-07-27 11:35:00|8594.2|8592.7|8594.2|8592.7|8594.9|8593.4|8590.3|8588.9|195
1690458000000|2023-07-27 11:40:00|8594.1|8592.6|8593.5|8592|8595.5|8594|8593.1|8591.6|138
1690458300000|2023-07-27 11:45:00|8593.4|8591.9|8592.8|8591.3|8594.4|8592.9|8591|8589.5|218
1690458600000|2023-07-27 11:50:00|8592.7|8591.2|8592.3|8590.8|8592.8|8591.3|8590|8588.5|187
1690458900000|2023-07-27 11:55:00|8592.4|8590.9|8592.1|8590.6|8593.5|8592|8590.6|8589.2|179
1690459200000|2023-07-27 12:00:00|8591.8|8590.9|8591.8|8590.3|8594.9|8593.4|8590.6|8589.3|288
1690459500000|2023-07-27 12:05:00|8591.9|8590.4|8589.1|8587.6|8592|8590.5|8588.7|8587.2|245
1690459800000|2023-07-27 12:10:00|8588.9|8587.4|8593.1|8584.4|8593.6|8590.2|8588|8583.2|306
1690460100000|2023-07-27 12:15:00|8592.8|8585.3|8577|8575.5|8594.2|8587.5|8575|8573.5|1032
1690460400000|2023-07-27 12:20:00|8577.1|8575.6|8581.1|8579.6|8581.2|8579.7|8574.2|8572.9|547
1690460700000|2023-07-27 12:25:00|8580.9|8579.4|8580.5|8571.7|8582.5|8579.4|8576.3|8571.7|532
1690461000000|2023-07-27 12:30:00|8579.8|8572.3|8577.5|8576|8584.7|8582.9|8572.9|8570|1130
1690461300000|2023-07-27 12:35:00|8577.6|8576.1|8576.5|8575|8578.3|8576.8|8574.4|8572.9|564
1690461600000|2023-07-27 12:40:00|8576.4|8574.9|8580.5|8579|8580.8|8579.3|8575.3|8573.8|573
1690461900000|2023-07-27 12:45:00|8580.4|8578.9|8577.8|8576.3|8580.4|8578.9|8575.4|8573.9|551
1690462200000|2023-07-27 12:50:00|8577.7|8576.2|8577.3|8575.8|8578.2|8576.7|8572.6|8571.1|762
1690462500000|2023-07-27 12:55:00|8577.4|8575.9|8576.8|8575.3|8578.9|8577.6|8575.7|8574.2|595
1690462800000|2023-07-27 13:00:00|8576.6|8575.1|8569|8567.5|8577.3|8575.8|8564.7|8563.2|798
1690463100000|2023-07-27 13:05:00|8568.9|8567.4|8571.9|8570.4|8573.1|8571.6|8567.2|8565.7|665
1690463400000|2023-07-27 13:10:00|8571.8|8570.3|8568.1|8566.6|8572.4|8570.9|8567|8565.7|536
1690463700000|2023-07-27 13:15:00|8568|8566.5|8564.9|8564|8569.1|8568.1|8560.9|8559.4|590
1690464000000|2023-07-27 13:20:00|8565|8564.1|8564.3|8562.8|8565.1|8564.1|8561.5|8560.2|416
1690464300000|2023-07-27 13:25:00|8564.4|8562.9|8563.9|8562.4|8567.2|8565.7|8563.2|8561.9|365
1690464600000|2023-07-27 13:30:00|8563.8|8562.3|8565.1|8563.6|8569.7|8568.2|8562|8560.5|766
1690464900000|2023-07-27 13:35:00|8565.2|8563.7|8562.6|8561.1|8567.1|8565.6|8561.9|8560.4|668
1690465200000|2023-07-27 13:40:00|8562.7|8561.2|8556.3|8554.8|8563.5|8562.4|8555.9|8554.4|666
1690465500000|2023-07-27 13:45:00|8556.2|8555.3|8562.7|8561.2|8563|8561.9|8555.7|8554.6|558
1690465800000|2023-07-27 13:50:00|8562.8|8561.3|8570.5|8569|8570.7|8569.2|8562.8|8561.3|559
1690466100000|2023-07-27 13:55:00|8570.6|8569.1|8564.6|8563.1|8571.1|8569.6|8564.5|8563|434
1690466400000|2023-07-27 14:00:00|8564.7|8563.2|8565.8|8564.3|8569.5|8568|8563.4|8561.9|632
1690466700000|2023-07-27 14:05:00|8565.9|8564.4|8568.7|8567.8|8569|8568.1|8563.8|8562.3|506
1690467000000|2023-07-27 14:10:00|8568.8|8567.9|8570.5|8569|8572.5|8571|8568.8|8567.6|364
1690467300000|2023-07-27 14:15:00|8570.7|8569.2|8571.1|8570.2|8571.4|8570.5|8569.2|8567.7|345
1690467600000|2023-07-27 14:20:00|8571|8570.1|8566.8|8565.3|8571|8570.1|8566.6|8565.1|326
1690467900000|2023-07-27 14:25:00|8566.7|8565.2|8566.9|8565.4|8568.2|8566.8|8566.3|8564.9|336
1690468200000|2023-07-27 14:30:00|8566.8|8565.3|8564.8|8563.3|8567.6|8566.3|8564.6|8563.2|369
1690468500000|2023-07-27 14:35:00|8564.5|8563.6|8563.2|8561.7|8564.8|8563.6|8562.8|8561.6|281
1690468800000|2023-07-27 14:40:00|8563.3|8561.8|8564.5|8563|8564.7|8563.2|8561|8560|337
1690469100000|2023-07-27 14:45:00|8564.7|8563.2|8564.4|8562.9|8568.2|8566.7|8563.6|8562.2|415
1690469400000|2023-07-27 14:50:00|8564.2|8563.3|8560.3|8558.8|8565.8|8564.9|8559.4|8558.2|392
1690469700000|2023-07-27 14:55:00|8560|8558.5|8555.8|8554.3|8560.3|8558.8|8554.9|8553.7|622
1690470000000|2023-07-27 15:00:00|8555.7|8554.2|8554.4|8552.9|8556.6|8555.2|8553.7|8552.2|517
1690470300000|2023-07-27 15:05:00|8554.3|8552.8|8553.9|8552.4|8554.8|8553.8|8550.5|8549.1|369
1690470600000|2023-07-27 15:10:00|8553.8|8552.3|8551.7|8550.8|8554.3|8552.8|8551.4|8550.1|265
1690470900000|2023-07-27 15:15:00|8551.8|8550.9|8549.9|8549|8552.1|8551.1|8548.1|8546.8|283
1690471200000|2023-07-27 15:20:00|8549.8|8548.4|8550.1|8548.6|8551.7|8550.2|8548.5|8547.4|249
1690471500000|2023-07-27 15:25:00|8550|8548.5|8546.8|8545.3|8550|8548.5|8546.8|8545.3|232
1690471800000|2023-07-27 15:30:00|8546.5|8545.6|8549.5|8548.6|8550|8548.8|8544.8|8543.7|181
1690472100000|2023-07-27 15:35:00|8549.4|8548.5|8550.5|8549|8551.2|8550.3|8548.5|8547|247
1690472400000|2023-07-27 15:40:00|8550.6|8549.1|8550|8548.5|8551.3|8549.8|8548.5|8547.4|213
1690472700000|2023-07-27 15:45:00|8550.1|8548.6|8547.7|8546.2|8550.7|8549.2|8547.7|8546.2|176
1690473000000|2023-07-27 15:50:00|8547.8|8546.3|8547.9|8546.4|8548.7|8547.2|8546|8544.5|158
1690473300000|2023-07-27 15:55:00|8548.1|8546.6|8547|8546.1|8548.9|8547.7|8547|8546.1|159
1690473600000|2023-07-27 16:00:00|8547.1|8546.2|8550.9|8549.4|8550.9|8549.4|8545.1|8543.8|221
1690473900000|2023-07-27 16:05:00|8550.8|8549.3|8552.8|8551.9|8553|8551.9|8549.7|8548.3|260
1690474200000|2023-07-27 16:10:00|8552.9|8552|8557.5|8556|8557.5|8556|8552.1|8551.2|203
1690474500000|2023-07-27 16:15:00|8557.3|8555.8|8562.6|8561.1|8563.4|8562.1|8556.8|8555.3|290
1690474800000|2023-07-27 16:20:00|8562.1|8561.2|8564.4|8562.9|8564.6|8563.1|8561.8|8560.8|142
1690475100000|2023-07-27 16:25:00|8564.3|8562.8|8563.8|8562.3|8565|8563.5|8563.2|8561.7|112
1690475400000|2023-07-27 16:30:00|8563.7|8562.2|8561.3|8559.8|8563.8|8562.3|8560.9|8559.4|122
1690475700000|2023-07-27 16:35:00|8561.4|8559.9|8561.7|8560.2|8562.8|8561.3|8561.3|8559.8|129
1690476000000|2023-07-27 16:40:00|8561.6|8560.1|8560.9|8560|8562.4|8561.3|8560.9|8559.7|94
1690476300000|2023-07-27 16:45:00|8560.8|8559.9|8561|8559.5|8561.8|8560.7|8560.7|8559.3|81
1690476600000|2023-07-27 16:50:00|8560.9|8559.4|8558|8557.1|8561|8559.8|8557.6|8556.2|139
1690476900000|2023-07-27 16:55:00|8558.2|8556.7|8559.1|8558.2|8559.3|8558.4|8557.3|8555.8|127
1690477200000|2023-07-27 17:00:00|8559|8558.1|8559.5|8558|8562|8560.6|8558.3|8556.9|302
1690477500000|2023-07-27 17:05:00|8559.4|8557.9|8565|8563.5|8565.1|8563.6|8559.3|8557.8|409
1690477800000|2023-07-27 17:10:00|8564.9|8563.4|8565.2|8563.7|8567.3|8565.8|8564.1|8562.6|348
1690478100000|2023-07-27 17:15:00|8565.3|8563.8|8562.8|8561.3|8565.8|8564.3|8562.7|8561.2|308
1690478400000|2023-07-27 17:20:00|8562.7|8561.2|8563.1|8562.2|8564.8|8563.3|8562.5|8561|266
1690478700000|2023-07-27 17:25:00|8563.4|8561.9|8565.6|8564.1|8566.1|8564.6|8563.4|8561.9|194
1690479000000|2023-07-27 17:30:00|8565.5|8564|8566.3|8564.8|8567.4|8565.9|8565.2|8563.7|178
1690479300000|2023-07-27 17:35:00|8566.4|8564.9|8569.7|8568.2|8570.1|8568.7|8566.2|8564.7|190
1690479600000|2023-07-27 17:40:00|8569.8|8568.3|8567.3|8565.8|8570.2|8569|8567|8565.5|190
1690479900000|2023-07-27 17:45:00|8567.2|8565.7|8567.1|8565.6|8567.3|8566|8566.6|8565.1|112
1690480200000|2023-07-27 17:50:00|8567.2|8565.7|8566.6|8565.1|8568.2|8566.7|8566.5|8565|132
1690480500000|2023-07-27 17:55:00|8566.5|8565|8569|8567.5|8569.1|8567.6|8566|8564.5|169
1690480800000|2023-07-27 18:00:00|8568.9|8567.4|8568.3|8566.8|8569.4|8567.9|8568|8566.5|114
1690481100000|2023-07-27 18:05:00|8568.2|8566.7|8570.4|8569.5|8570.7|8569.5|8567.3|8565.8|162
1690481400000|2023-07-27 18:10:00|8570.3|8569.4|8570.3|8568.8|8572.1|8570.6|8570.3|8568.8|150
1690481700000|2023-07-27 18:15:00|8570.4|8568.9|8569.8|8568.3|8570.8|8569.3|8569.8|8568.3|124
1690482000000|2023-07-27 18:20:00|8569.9|8568.4|8569.2|8567.7|8570.4|8569.1|8569|8567.5|152
1690482300000|2023-07-27 18:25:00|8569.3|8567.8|8568.3|8566.8|8569.9|8568.4|8566.9|8565.4|248
1690482600000|2023-07-27 18:30:00|8568.4|8566.9|8571|8569.5|8572.3|8571|8567.1|8566|254
1690482900000|2023-07-27 18:35:00|8570.7|8569.8|8572.5|8571|8572.7|8571.4|8568.8|8567.6|207
1690483200000|2023-07-27 18:40:00|8572.4|8570.9|8571.7|8570.2|8572.8|8571.9|8569.9|8568.5|171
1690483500000|2023-07-27 18:45:00|8571.6|8570.1|8570.9|8570|8571.9|8570.6|8569.7|8568.5|145
1690483800000|2023-07-27 18:50:00|8571|8570.1|8572.5|8571|8572.9|8571.4|8571|8569.5|226
1690484100000|2023-07-27 18:55:00|8572.4|8570.9|8572.4|8571.5|8574.1|8572.8|8572.1|8570.6|168
1690484400000|2023-07-27 19:00:00|8572.8|8571.3|8574.2|8572.7|8575.3|8573.8|8572.4|8571|201
1690484700000|2023-07-27 19:05:00|8574.1|8572.6|8574.9|8573.4|8575.2|8573.7|8574|8572.5|166
1690485000000|2023-07-27 19:10:00|8574.8|8573.3|8573.8|8572.3|8575.1|8574|8573.7|8572.2|117
1690485300000|2023-07-27 19:15:00|8573.7|8572.2|8574.1|8572.6|8574.2|8573|8572.7|8571.2|124
1690485600000|2023-07-27 19:20:00|8574|8572.5|8573.6|8572.1|8575.3|8573.9|8573.5|8572.1|165
1690485900000|2023-07-27 19:25:00|8573.4|8571.9|8574.7|8573.2|8575|8573.5|8572.9|8571.4|134
1690486200000|2023-07-27 19:30:00|8574.8|8573.3|8575.7|8574.2|8576.7|8575.2|8574.5|8573|156
1690486500000|2023-07-27 19:35:00|8575.8|8574.3|8575.5|8574|8576.9|8575.4|8575.5|8574|157
1690486800000|2023-07-27 19:40:00|8575.4|8573.9|8577.2|8576.3|8577.3|8576.3|8575.4|8573.9|144
1690487100000|2023-07-27 19:45:00|8577.1|8576.2|8579.2|8578.3|8579.9|8578.5|8577.1|8576.2|143
1690487400000|2023-07-27 19:50:00|8579.3|8578.4|8579.4|8578.5|8580.4|8579.2|8578.8|8577.4|145
1690487700000|2023-07-27 19:55:00|8579.5|8578.6|8579.4|8577.9|8580.3|8578.9|8578.7|8577.8|109
1690488000000|2023-07-27 20:00:00|8579.5|8578|8578|8576.5|8579.6|8578.3|8577.5|8576|132
1690488300000|2023-07-27 20:05:00|8577.9|8576.4|8577.3|8575.8|8577.9|8576.4|8576.5|8575.2|66
1690488600000|2023-07-27 20:10:00|8577.4|8575.9|8577.4|8575.9|8577.9|8576.7|8576.9|8575.6|75
1690488900000|2023-07-27 20:15:00|8577.3|8575.8|8576.5|8575|8577.5|8576|8576.1|8574.6|97
1690489200000|2023-07-27 20:20:00|8576.6|8575.1|8578.5|8577|8578.5|8577|8576.4|8574.9|105
1690489500000|2023-07-27 20:25:00|8578.4|8576.9|8579.3|8577.8|8580.2|8578.7|8578.4|8576.9|98
1690489800000|2023-07-27 20:30:00|8579.4|8577.9|8579.1|8577.6|8579.5|8578|8578.8|8577.5|53
1690490100000|2023-07-27 20:35:00|8578.9|8577.4|8578.7|8577.2|8579.2|8578.1|8578.7|8577.2|32
1690490400000|2023-07-27 20:40:00|8578.8|8577.3|8578.8|8577.3|8579.3|8577.8|8578.4|8577.3|53
1690490700000|2023-07-27 20:45:00|8578.7|8577.2|8579.1|8577.6|8579.2|8577.9|8578.5|8577|56
1690491000000|2023-07-27 20:50:00|8578.8|8577.9|8579.4|8577.9|8579.8|8578.3|8578.8|8577.3|80
1690491300000|2023-07-27 20:55:00|8579.8|8577.4|8584|8575.6|8584.4|8578.3|8579.8|8575.2|433
1690491600000|2023-07-27 21:00:00|8587.2|8575.3|8586.5|8574.6|8588.7|8576.8|8585.6|8573.7|23
1690491900000|2023-07-27 21:05:00|8586.7|8574.8|8585.3|8573.4|8586.7|8574.8|8585.3|8573.4|17
1690492200000|2023-07-27 21:10:00|8585.1|8573.2|8583.6|8571.7|8586|8574.1|8583.4|8571.5|46
1690492500000|2023-07-27 21:15:00|8583.4|8571.5|8584.8|8574|8585|8574|8582|8570.8|817
1690492800000|2023-07-27 21:20:00|8584.7|8573.9|8584.8|8574.2|8584.9|8574.6|8581.8|8570.8|722
1690493100000|2023-07-27 21:25:00|8584.9|8574|8583.3|8572.9|8584.9|8574.3|8583.1|8572.9|345
1690493400000|2023-07-27 21:30:00|8583.4|8573|8582.6|8572.2|8583.7|8574.3|8581.3|8570.9|384
1690493700000|2023-07-27 21:35:00|8582.5|8572.1|8582.9|8572.2|8583.4|8572.5|8582.5|8571.9|37
1690494000000|2023-07-27 21:40:00|8583|8572.1|8582.2|8571.8|8583.8|8573.1|8581|8571|118
1690494300000|2023-07-27 21:45:00|8580.9|8572.7|8580.3|8572.1|8582.4|8574.7|8580.2|8572.1|60
1690494600000|2023-07-27 21:50:00|8580.2|8572.2|8580.5|8572.3|8580.5|8572.3|8580|8571.8|29
1690494900000|2023-07-27 21:55:00|8580.3|8572.2|8579.6|8572.6|8580.4|8573.4|8579.6|8571.5|44
1690495200000|2023-07-27 22:00:00|8580.4|8572.7|8581.4|8577.3|8582.6|8577.4|8580.3|8572.3|217
1690495500000|2023-07-27 22:05:00|8580.9|8577.8|8581.4|8578.1|8581.4|8579.1|8579.9|8576.8|108
1690495800000|2023-07-27 22:10:00|8581.5|8578.8|8580.5|8579|8581.6|8579.2|8580.2|8577.7|99
1690496100000|2023-07-27 22:15:00|8580.6|8579.1|8583.8|8582.3|8584.1|8582.4|8580.6|8578.3|190
1690496400000|2023-07-27 22:20:00|8583.7|8582.2|8583|8581.5|8584.3|8582.5|8582.9|8580.9|105
1690496700000|2023-07-27 22:25:00|8583.3|8581|8582.6|8580.3|8583.3|8581.7|8582.1|8580.3|71
1690497000000|2023-07-27 22:30:00|8582.5|8579.4|8582.2|8580.7|8582.5|8580.7|8580.3|8578.3|74
1690497300000|2023-07-27 22:35:00|8582.1|8580.6|8582.8|8581.3|8583.2|8581.4|8582|8580.3|64
1690497600000|2023-07-27 22:40:00|8582.9|8581.4|8582.4|8580.9|8583.1|8581.5|8582.1|8580.4|37
1690497900000|2023-07-27 22:45:00|8582.5|8581|8581.6|8580.1|8582.5|8581|8581.4|8579.9|17
1690498200000|2023-07-27 22:50:00|8581.7|8580.2|8581.7|8580.2|8582.1|8580.6|8581.4|8579.9|22
1690498500000|2023-07-27 22:55:00|8581.6|8580.1|8581.9|8580.4|8581.9|8580.4|8581.5|8580|16
1690498800000|2023-07-27 23:00:00|8581.8|8580.3|8581.7|8580.2|8581.9|8580.4|8581.1|8579.6|55
1690499100000|2023-07-27 23:05:00|8581.6|8580.1|8580.6|8579.1|8581.6|8580.1|8579.9|8578.4|39
1690499400000|2023-07-27 23:10:00|8580.5|8579|8582.8|8581.3|8582.9|8581.4|8580.4|8578.9|37
1690499700000|2023-07-27 23:15:00|8582.9|8581.4|8582.1|8580.6|8582.9|8581.4|8582|8580.5|37
1690500000000|2023-07-27 23:20:00|8582|8580.5|8583|8581.5|8583|8581.5|8582|8580.5|30
1690500300000|2023-07-27 23:25:00|8582.8|8581.3|8582.9|8581.4|8583.2|8581.7|8582.7|8581.2|36
1690500600000|2023-07-27 23:30:00|8583|8581.5|8582.2|8580.7|8583.2|8581.7|8582.2|8580.7|50
1690500900000|2023-07-27 23:35:00|8582.3|8580.8|8582.6|8581.1|8583|8581.5|8582.2|8580.7|36
1690501200000|2023-07-27 23:40:00|8582.7|8581.2|8582.7|8581.2|8583|8581.5|8582.4|8580.9|60
1690501500000|2023-07-27 23:45:00|8582.8|8581.3|8581.5|8580|8583|8581.5|8581.3|8579.8|89
1690501800000|2023-07-27 23:50:00|8581.4|8579.9|8581.3|8579.8|8581.7|8580.2|8580.8|8579.3|72
1690502100000|2023-07-27 23:55:00|8581.2|8579.7|8582|8580.5|8582|8580.5|8581.2|8579.7|90
1690502400000|2023-07-28 00:00:00|8581.9|8580.4|8583.4|8581.9|8584|8582.5|8581.9|8580.4|144
1690502700000|2023-07-28 00:05:00|8583.3|8581.8|8581.2|8579.7|8583.4|8581.9|8581.1|8579.6|125
1690503000000|2023-07-28 00:10:00|8581.1|8579.6|8582.1|8580.6|8582.5|8581|8580.7|8579.2|93
1690503300000|2023-07-28 00:15:00|8582.2|8580.7|8581.9|8580.4|8582.3|8580.8|8581|8579.5|69
1690503600000|2023-07-28 00:20:00|8581.8|8580.3|8582.4|8580.9|8583.4|8581.9|8581.7|8580.2|57
1690503900000|2023-07-28 00:25:00|8582.3|8580.8|8582.9|8581.4|8582.9|8581.4|8581.6|8580.1|71
1690504200000|2023-07-28 00:30:00|8583.1|8581.6|8585.3|8583.8|8585.4|8583.9|8583.1|8581.6|96
1690504500000|2023-07-28 00:35:00|8585.2|8583.7|8585.6|8584.1|8585.7|8584.3|8585|8583.5|79
1690504800000|2023-07-28 00:40:00|8585.5|8584|8585.5|8584|8585.7|8584.2|8585.3|8583.8|67
1690505100000|2023-07-28 00:45:00|8585.6|8584.1|8585.5|8584|8586.3|8584.8|8585.1|8583.8|66
1690505400000|2023-07-28 00:50:00|8585.4|8583.9|8585.1|8583.6|8585.9|8584.4|8584.9|8583.4|100
1690505700000|2023-07-28 00:55:00|8585|8583.5|8585.2|8583.7|8586.2|8584.7|8584.9|8583.4|106
1690506000000|2023-07-28 01:00:00|8585.3|8583.8|8582.5|8581|8585.3|8583.8|8582|8580.5|121
1690506300000|2023-07-28 01:05:00|8582.4|8580.9|8582.3|8580.8|8583.2|8581.7|8582|8580.5|105
1690506600000|2023-07-28 01:10:00|8582.2|8580.7|8582.2|8580.7|8582.8|8581.3|8581.4|8579.9|87
1690506900000|2023-07-28 01:15:00|8582.3|8580.8|8580.8|8579.3|8582.4|8580.9|8580.8|8579.3|113
1690507200000|2023-07-28 01:20:00|8580.7|8579.2|8582.1|8580.6|8582.3|8580.8|8580.7|8579.2|88
1690507500000|2023-07-28 01:25:00|8582.2|8580.7|8583.4|8581.9|8583.6|8582.1|8582.2|8580.7|96
1690507800000|2023-07-28 01:30:00|8583.7|8582.2|8582.2|8580.7|8584.5|8583|8582|8580.5|169
1690508100000|2023-07-28 01:35:00|8582.1|8580.6|8582|8580.5|8582.2|8580.7|8581.4|8579.9|90
1690508400000|2023-07-28 01:40:00|8582.1|8580.6|8582.5|8581|8583.8|8582.3|8582.1|8580.6|105
1690508700000|2023-07-28 01:45:00|8582.6|8581.1|8583.8|8582.3|8583.8|8582.3|8582.6|8581.1|77
1690509000000|2023-07-28 01:50:00|8583.9|8582.4|8584.3|8582.8|8584.4|8582.9|8583.5|8582|83
1690509300000|2023-07-28 01:55:00|8584.2|8582.7|8583.6|8582.1|8584.2|8582.7|8583.2|8581.7|93
1690509600000|2023-07-28 02:00:00|8584.1|8582.6|8584|8582.5|8585|8583.5|8583.8|8582.3|99
1690509900000|2023-07-28 02:05:00|8583.9|8582.4|8584.6|8583.1|8584.9|8583.4|8583.7|8582.2|92
1690510200000|2023-07-28 02:10:00|8584.5|8583|8584.8|8583.3|8584.9|8583.4|8584|8582.8|74
1690510500000|2023-07-28 02:15:00|8584.9|8583.4|8583.9|8582.4|8585|8583.5|8583.7|8582.2|84
1690510800000|2023-07-28 02:20:00|8584|8582.5|8584.7|8583.2|8584.8|8583.3|8583.8|8582.3|58
1690511100000|2023-07-28 02:25:00|8584.8|8583.3|8585.5|8584|8586.4|8584.9|8584.5|8583|76
1690511400000|2023-07-28 02:30:00|8585.4|8583.9|8586.3|8584.8|8586.5|8585|8584.5|8583|94
1690511700000|2023-07-28 02:35:00|8586.4|8584.9|8583.9|8582.4|8586.5|8585|8583.8|8582.3|187
1690512000000|2023-07-28 02:40:00|8583.8|8582.3|8583.6|8582.1|8583.9|8582.4|8582.6|8581.1|88
1690512300000|2023-07-28 02:45:00|8583.5|8582|8582.4|8580.9|8583.6|8582.1|8582.4|8580.9|109
1690512600000|2023-07-28 02:50:00|8582.2|8580.7|8582.9|8581.4|8583.4|8581.9|8581.6|8580.1|97
1690512900000|2023-07-28 02:55:00|8583|8581.5|8581.2|8579.7|8584|8582.5|8581.2|8579.7|149
1690513200000|2023-07-28 03:00:00|8581.3|8579.8|8581.2|8579.7|8582.4|8580.9|8580.4|8578.9|147
1690513500000|2023-07-28 03:05:00|8581.3|8579.8|8581.1|8579.6|8582.2|8580.7|8580.6|8579.1|155
1690513800000|2023-07-28 03:10:00|8581|8579.5|8580.7|8579.2|8581.9|8580.4|8580.6|8579.1|113
1690514100000|2023-07-28 03:15:00|8580.9|8579.4|8581.2|8579.7|8581.3|8579.8|8580.2|8578.7|98
1690514400000|2023-07-28 03:20:00|8581.1|8579.6|8580.9|8579.4|8581.5|8580|8580.7|8579.2|96
1690514700000|2023-07-28 03:25:00|8580.8|8579.3|8581|8579.5|8583.1|8580.1|8578.8|8575.4|640
1690515000000|2023-07-28 03:30:00|8580.9|8579.4|8581.8|8580.3|8584.2|8582.6|8579.9|8578.2|1081
1690515300000|2023-07-28 03:35:00|8581.7|8580.2|8581.5|8580|8583.3|8581.8|8580.3|8578.8|610
1690515600000|2023-07-28 03:40:00|8581.6|8580.1|8580.7|8579.2|8582.1|8580.6|8579.9|8578.4|500
1690515900000|2023-07-28 03:45:00|8580.8|8579.3|8579.8|8578.3|8582.2|8580.7|8579.5|8578|391
1690516200000|2023-07-28 03:50:00|8579.7|8578.2|8583|8581.5|8583.5|8582|8579.5|8578|288
1690516500000|2023-07-28 03:55:00|8583.1|8581.6|8582.3|8580.8|8583.5|8582|8581.8|8580.3|238
1690516800000|2023-07-28 04:00:00|8582.2|8580.7|8580.5|8579|8582.8|8581.3|8579|8577.5|385
1690517100000|2023-07-28 04:05:00|8580.6|8579.1|8588.4|8586.9|8588.4|8586.9|8580.6|8579.1|418
1690517400000|2023-07-28 04:10:00|8588.5|8587|8585.9|8584.4|8590.4|8588.9|8584.9|8583.4|586
1690517700000|2023-07-28 04:15:00|8586|8584.5|8585.9|8584.4|8588.7|8587.2|8585.9|8584.4|455
1690518000000|2023-07-28 04:20:00|8586|8584.5|8585.7|8584.2|8588.3|8586.8|8585.7|8584.2|424
1690518300000|2023-07-28 04:25:00|8585.4|8583.9|8587.6|8586.1|8587.9|8586.4|8585|8583.5|277
1690518600000|2023-07-28 04:30:00|8587.7|8586.2|8587.1|8585.6|8588.1|8586.6|8587|8585.5|187
1690518900000|2023-07-28 04:35:00|8587|8585.5|8585|8583.5|8587.3|8585.8|8584.5|8583|240
1690519200000|2023-07-28 04:40:00|8585.1|8583.6|8585.5|8584|8586|8584.5|8584.7|8583.2|284
1690519500000|2023-07-28 04:45:00|8585.6|8584.1|8584.4|8582.9|8585.6|8584.1|8583.7|8582.2|167
1690519800000|2023-07-28 04:50:00|8584.3|8582.8|8587.6|8586.1|8587.8|8586.3|8584.2|8582.7|242
1690520100000|2023-07-28 04:55:00|8587.7|8586.2|8587|8585.5|8588.3|8586.8|8586.5|8585|217
1690520400000|2023-07-28 05:00:00|8586.9|8585.4|8585.8|8584.3|8586.9|8585.4|8585.3|8583.8|227
1690520700000|2023-07-28 05:05:00|8585.7|8584.2|8584.7|8583.2|8586.5|8585|8584.7|8583.2|170
1690521000000|2023-07-28 05:10:00|8584.6|8583.1|8584.3|8582.8|8584.7|8583.2|8584|8582.5|105
1690521300000|2023-07-28 05:15:00|8584.2|8582.7|8584.7|8583.2|8584.8|8583.3|8583.3|8581.8|106
1690521600000|2023-07-28 05:20:00|8584.8|8583.3|8583.8|8582.3|8585.2|8583.7|8583.7|8582.2|236
1690521900000|2023-07-28 05:25:00|8583.9|8582.4|8582.2|8580.7|8584.3|8582.8|8581.5|8580|186
1690522200000|2023-07-28 05:30:00|8582.1|8580.6|8573.1|8571.6|8583.6|8582.1|8573.1|8571.6|717
1690522500000|2023-07-28 05:35:00|8573.2|8571.7|8580.7|8579.2|8580.8|8579.3|8572.7|8571.2|523
1690522800000|2023-07-28 05:40:00|8580.6|8579.1|8583.1|8581.6|8583.5|8582|8580.3|8578.8|257
1690523100000|2023-07-28 05:45:00|8583|8581.5|8583.3|8581.8|8584.6|8583.1|8582.6|8581.1|263
1690523400000|2023-07-28 05:50:00|8583.2|8581.7|8584.8|8583.3|8584.9|8583.4|8581.6|8580.1|276
1690523700000|2023-07-28 05:55:00|8584.7|8583.2|8587.5|8586|8589.6|8588.1|8584.7|8583.2|403
1690524000000|2023-07-28 06:00:00|8588.4|8586.9|8586.3|8584.8|8588.9|8587.4|8585.3|8583.8|527
1690524300000|2023-07-28 06:05:00|8586.2|8584.7|8585.7|8584.2|8588.2|8586.7|8585.3|8583.8|390
1690524600000|2023-07-28 06:10:00|8585.6|8584.1|8584.6|8583.1|8586.6|8585.1|8584.2|8582.7|311
1690524900000|2023-07-28 06:15:00|8584.7|8583.2|8583.3|8581.8|8585.4|8583.9|8581.3|8579.8|372
1690525200000|2023-07-28 06:20:00|8583.4|8581.9|8585.7|8584.2|8586.8|8585.3|8583.3|8581.8|424
1690525500000|2023-07-28 06:25:00|8585.8|8584.3|8583.9|8582.4|8587.4|8585.9|8582.1|8580.6|428
1690525800000|2023-07-28 06:30:00|8583.8|8582.3|8583.5|8582|8586.4|8584.9|8582.2|8580.7|565
1690526100000|2023-07-28 06:35:00|8583.6|8582.1|8578.4|8576.9|8584.5|8583|8578.3|8576.8|505
1690526400000|2023-07-28 06:40:00|8578.3|8576.8|8578.9|8576|8580.7|8579.2|8577.1|8575.6|398
1690526700000|2023-07-28 06:45:00|8578.7|8575.8|8580|8578.5|8583.1|8581.6|8575.9|8573.9|594
1690527000000|2023-07-28 06:50:00|8579.9|8578.4|8582|8580.5|8583.3|8581.8|8577.4|8575.9|472
1690527300000|2023-07-28 06:55:00|8582.1|8580.6|8580.6|8578.3|8582.4|8580.9|8579.1|8577.6|371
1690527600000|2023-07-28 07:00:00|8583.8|8580.2|8581.7|8580.2|8590.8|8586.4|8578.7|8577.2|816
1690527900000|2023-07-28 07:05:00|8581.6|8580.1|8576.4|8574.9|8581.6|8580.1|8576.3|8574.8|572
1690528200000|2023-07-28 07:10:00|8576.5|8575|8577.3|8575.8|8579.2|8577.7|8576.4|8574.9|488
1690528500000|2023-07-28 07:15:00|8577.4|8575.9|8576.3|8574.8|8580.8|8579.3|8575.3|8573.8|430
1690528800000|2023-07-28 07:20:00|8576.2|8574.7|8572.1|8570.6|8576.7|8575.2|8570.2|8568.7|387
1690529100000|2023-07-28 07:25:00|8572|8570.5|8575.2|8573.7|8575.5|8574|8570.8|8569.3|377
1690529400000|2023-07-28 07:30:00|8575.5|8574|8570.2|8568.7|8577.1|8575.6|8570.2|8568.7|442
1690529700000|2023-07-28 07:35:00|8570.1|8568.6|8572.3|8570.8|8572.4|8570.9|8569.8|8568.3|315
1690530000000|2023-07-28 07:40:00|8572.4|8570.9|8575.2|8573.7|8575.4|8573.9|8572.1|8570.6|287
1690530300000|2023-07-28 07:45:00|8575.1|8573.6|8573.1|8571.6|8576.3|8574.8|8572.5|8571|380
1690530600000|2023-07-28 07:50:00|8573|8571.5|8573|8571.5|8575.6|8574.1|8572.4|8570.9|290
1690530900000|2023-07-28 07:55:00|8572.8|8571.3|8572.3|8570.8|8573.8|8572.3|8568.9|8567.4|342
1690531200000|2023-07-28 08:00:00|8572.4|8570.9|8571.3|8569.8|8574.3|8572.8|8570.7|8569.2|400
1690531500000|2023-07-28 08:05:00|8571.4|8569.9|8570.9|8569.4|8573|8571.5|8570.2|8568.7|325
1690531800000|2023-07-28 08:10:00|8570.8|8569.3|8569.4|8567.9|8572|8570.5|8569.1|8567.6|341
1690532100000|2023-07-28 08:15:00|8569.3|8567.8|8568.8|8567.3|8569.9|8568.4|8567.6|8566.1|278
1690532400000|2023-07-28 08:20:00|8568.7|8567.2|8566.2|8564.7|8569.5|8568|8564.7|8563.2|315
1690532700000|2023-07-28 08:25:00|8566.3|8564.8|8564.3|8562.8|8567.7|8566.2|8562.4|8560.9|301
1690533000000|2023-07-28 08:30:00|8564.5|8563|8563|8561.5|8565.8|8564.3|8561.8|8560.3|367
1690533300000|2023-07-28 08:35:00|8562.9|8561.4|8559.9|8558.4|8563.8|8562.3|8558.5|8557|465
1690533600000|2023-07-28 08:40:00|8559.8|8558.3|8557.4|8555.9|8559.8|8558.3|8556.2|8554.7|263
1690533900000|2023-07-28 08:45:00|8557.2|8555.7|8558.9|8557.4|8559.3|8557.8|8556.8|8555.3|266
1690534200000|2023-07-28 08:50:00|8559|8557.5|8558.9|8557.4|8560.2|8558.7|8557.8|8556.3|218
1690534500000|2023-07-28 08:55:00|8559|8557.5|8559.6|8558.1|8560.4|8558.9|8556.9|8555.4|241
1690534800000|2023-07-28 09:00:00|8559.7|8558.2|8557.3|8555.8|8560|8558.5|8557|8555.5|317
1690535100000|2023-07-28 09:05:00|8557.4|8555.9|8560.4|8558.9|8561.8|8560.3|8557.2|8555.7|326
1690535400000|2023-07-28 09:10:00|8560.6|8559.1|8557.6|8556.1|8561.1|8559.6|8556.8|8555.3|197
1690535700000|2023-07-28 09:15:00|8557.5|8556|8559.4|8557.9|8559.9|8558.4|8557.4|8555.9|250
1690536000000|2023-07-28 09:20:00|8559.3|8557.8|8556.6|8555.1|8559.7|8558.2|8556.1|8554.6|193
1690536300000|2023-07-28 09:25:00|8556.5|8555|8555.5|8554|8557.1|8555.6|8555|8553.5|231
1690536600000|2023-07-28 09:30:00|8555.4|8553.9|8556.7|8555.2|8556.7|8555.2|8554.8|8553.3|234
1690536900000|2023-07-28 09:35:00|8556.6|8555.1|8558.6|8557.1|8559|8557.5|8556.2|8554.7|161
1690537200000|2023-07-28 09:40:00|8558.5|8557|8561.8|8560.3|8562.1|8560.6|8557.7|8556.2|269
1690537500000|2023-07-28 09:45:00|8561.6|8560.1|8561.4|8559.9|8562.7|8561.2|8560.7|8559.2|234
1690537800000|2023-07-28 09:50:00|8561.5|8560|8561.9|8560.4|8562.9|8561.4|8561.2|8559.7|219
1690538100000|2023-07-28 09:55:00|8561.8|8560.3|8561.6|8560.1|8562.9|8561.4|8561.2|8559.7|236
1690538400000|2023-07-28 10:00:00|8561.7|8560.2|8562.1|8560.6|8562.7|8561.2|8560.7|8559.2|258
1690538700000|2023-07-28 10:05:00|8561.9|8560.4|8562.3|8560.8|8563.3|8561.8|8561.7|8560.2|192
1690539000000|2023-07-28 10:10:00|8562.2|8560.7|8561.3|8559.8|8564.1|8562.6|8560.9|8559.4|163
1690539300000|2023-07-28 10:15:00|8561.2|8559.7|8561.6|8560.1|8563.2|8561.7|8561.1|8559.6|168
1690539600000|2023-07-28 10:20:00|8561.5|8560|8562.1|8560.6|8563.1|8561.6|8561|8559.5|216
1690539900000|2023-07-28 10:25:00|8562.2|8560.7|8560.9|8559.4|8562.6|8561.1|8559.7|8558.2|243
1690540200000|2023-07-28 10:30:00|8560.8|8559.3|8560|8558.5|8561.7|8560.2|8560|8558.5|188
1690540500000|2023-07-28 10:35:00|8559.7|8558.2|8562.9|8561.4|8562.9|8561.4|8559.2|8557.7|161
1690540800000|2023-07-28 10:40:00|8562.8|8561.3|8560.8|8559.3|8563.2|8561.7|8560.2|8558.7|294
1690541100000|2023-07-28 10:45:00|8560.7|8559.2|8558.3|8556.8|8561|8559.5|8557|8555.5|182
1690541400000|2023-07-28 10:50:00|8558.1|8556.6|8557.3|8555.8|8560|8558.5|8556.9|8555.4|180
1690541700000|2023-07-28 10:55:00|8557.2|8555.7|8554.2|8552.7|8557.6|8556.1|8554.1|8552.6|191
1690542000000|2023-07-28 11:00:00|8554.1|8552.6|8553|8551.5|8556|8554.5|8553|8551.5|222
1690542300000|2023-07-28 11:05:00|8552.9|8551.4|8554.5|8553|8555.3|8553.8|8552.6|8551.1|255
1690542600000|2023-07-28 11:10:00|8554.4|8552.9|8553.9|8552.4|8554.4|8552.9|8550.7|8549.2|321
1690542900000|2023-07-28 11:15:00|8554|8552.5|8555.4|8553.9|8555.5|8554|8552.5|8551|225
1690543200000|2023-07-28 11:20:00|8555.3|8553.8|8553.1|8551.6|8555.4|8553.9|8552.3|8550.8|275
1690543500000|2023-07-28 11:25:00|8553|8551.5|8557|8555.5|8557.1|8555.6|8553|8551.5|261
1690543800000|2023-07-28 11:30:00|8557.1|8555.6|8554.8|8553.3|8557.4|8555.9|8554.2|8552.7|297
1690544100000|2023-07-28 11:35:00|8554.9|8553.4|8557.4|8555.9|8557.4|8555.9|8554.4|8552.9|262
1690544400000|2023-07-28 11:40:00|8557.5|8556|8558|8556.5|8559.6|8558.1|8555.5|8554|206
1690544700000|2023-07-28 11:45:00|8558.1|8556.6|8558.7|8557.2|8559.9|8558.4|8557.9|8556.4|165
1690545000000|2023-07-28 11:50:00|8558.4|8556.9|8556.9|8555.4|8558.9|8557.4|8556.2|8554.7|167
1690545300000|2023-07-28 11:55:00|8557|8555.5|8555.2|8553.5|8557|8555.5|8553.5|8552|336
1690545600000|2023-07-28 12:00:00|8555.3|8553.3|8556.5|8555|8557.4|8555.9|8553.4|8551.9|366
1690545900000|2023-07-28 12:05:00|8556.4|8554.9|8556.7|8555.2|8557.7|8556.2|8556.1|8554.6|221
1690546200000|2023-07-28 12:10:00|8556.6|8555.1|8555.1|8553.6|8558.3|8556.8|8554.9|8553.4|211
1690546500000|2023-07-28 12:15:00|8555|8553.5|8559.3|8557.8|8559.3|8557.8|8553.8|8552.3|262
1690546800000|2023-07-28 12:20:00|8559.2|8557.7|8561.1|8559.6|8561.1|8559.6|8556|8554.5|330
1690547100000|2023-07-28 12:25:00|8561|8559.5|8565.4|8554.4|8565.4|8559.7|8559.3|8552.7|395
1690547400000|2023-07-28 12:30:00|8563|8554.3|8557.9|8556.4|8565|8562.1|8557.6|8552.2|1204
1690547700000|2023-07-28 12:35:00|8557.8|8556.3|8559.2|8557.7|8559.3|8557.8|8556.8|8555.3|484
1690548000000|2023-07-28 12:40:00|8559.3|8557.8|8557|8555.5|8559.5|8558|8556.5|8555|472
1690548300000|2023-07-28 12:45:00|8556.9|8555.4|8554.7|8553.2|8557.2|8555.7|8554.1|8552.6|440
1690548600000|2023-07-28 12:50:00|8554.6|8553.1|8555|8553.5|8555.2|8553.7|8552.1|8550.6|385
1690548900000|2023-07-28 12:55:00|8555.2|8553.7|8555.4|8553.9|8556.4|8554.9|8554|8552.5|282
1690549200000|2023-07-28 13:00:00|8555.3|8553.8|8559.3|8557.8|8560.3|8558.8|8555.2|8553.7|482
1690549500000|2023-07-28 13:05:00|8559.4|8557.9|8556.6|8555.1|8559.6|8558.1|8554.7|8553.2|425
1690549800000|2023-07-28 13:10:00|8556.8|8555.3|8559.7|8558.2|8561.2|8559.7|8556.8|8555.3|303
1690550100000|2023-07-28 13:15:00|8559.8|8558.3|8559.3|8557.8|8560.7|8559.2|8557.8|8556.3|276
1690550400000|2023-07-28 13:20:00|8559.4|8557.9|8557.3|8555.8|8559.5|8558|8557.1|8555.6|262
1690550700000|2023-07-28 13:25:00|8557.2|8555.7|8556.1|8554.6|8557.6|8556.1|8555.1|8553.6|268
1690551000000|2023-07-28 13:30:00|8555.9|8554.4|8558.3|8556.8|8558.5|8557|8555.1|8553.6|361
1690551300000|2023-07-28 13:35:00|8558.4|8556.9|8561.8|8560.3|8563.7|8562.2|8558.3|8556.8|328
1690551600000|2023-07-28 13:40:00|8561.9|8560.4|8565.6|8564.1|8566.4|8564.9|8560.1|8558.6|328
1690551900000|2023-07-28 13:45:00|8565.5|8564|8567.3|8565.8|8568.3|8566.8|8565.4|8563.9|299
1690552200000|2023-07-28 13:50:00|8567.1|8565.6|8565.9|8564.4|8567.8|8566.3|8563.7|8562.2|364
1690552500000|2023-07-28 13:55:00|8566|8564.5|8575.9|8566.3|8575.9|8568.7|8563|8561.5|471
1690552800000|2023-07-28 14:00:00|8575.8|8567.9|8571.1|8569.6|8576|8574.5|8569.9|8565.8|927
1690553100000|2023-07-28 14:05:00|8570.9|8569.4|8570.6|8569.1|8572.6|8571.1|8569.5|8568|358
1690553400000|2023-07-28 14:10:00|8570.7|8569.2|8571.6|8570.1|8573.1|8571.6|8569.7|8568.2|357
1690553700000|2023-07-28 14:15:00|8571.8|8570.3|8574.7|8573.2|8575|8573.5|8569.7|8568.2|438
1690554000000|2023-07-28 14:20:00|8574.6|8573.1|8574.3|8572.8|8575.7|8574.2|8573.4|8571.9|331
1690554300000|2023-07-28 14:25:00|8574.1|8572.6|8575.2|8573.7|8575.5|8574|8573.1|8571.6|303
1690554600000|2023-07-28 14:30:00|8575.3|8573.8|8574.9|8573.4|8576.4|8574.9|8573.7|8572.2|351
1690554900000|2023-07-28 14:35:00|8575.1|8573.6|8576.4|8574.9|8576.4|8574.9|8574.2|8572.7|238
1690555200000|2023-07-28 14:40:00|8576.5|8575|8574.6|8573.1|8577|8575.5|8574|8572.5|296
1690555500000|2023-07-28 14:45:00|8574.7|8573.2|8576.5|8575|8577|8575.5|8574.1|8572.6|280
1690555800000|2023-07-28 14:50:00|8576.6|8575.1|8580.6|8579.1|8580.9|8579.4|8575.6|8574.1|406
1690556100000|2023-07-28 14:55:00|8580.9|8579.4|8579.4|8577.9|8581.8|8580.3|8579.3|8577.8|242
1690556400000|2023-07-28 15:00:00|8579.3|8577.8|8578.6|8577.1|8580.3|8578.8|8577.4|8575.9|291
1690556700000|2023-07-28 15:05:00|8578.5|8577|8578|8576.5|8579.1|8577.6|8577.2|8575.7|254
1690557000000|2023-07-28 15:10:00|8577.9|8576.4|8579.2|8577.7|8579.5|8578|8575.8|8574.3|294
1690557300000|2023-07-28 15:15:00|8579.3|8577.8|8577.9|8576.4|8580.4|8578.9|8577.1|8575.6|264
1690557600000|2023-07-28 15:20:00|8578|8576.5|8577.6|8576.1|8578.4|8576.9|8576.3|8574.8|250
1690557900000|2023-07-28 15:25:00|8577.7|8576.2|8578.9|8577.4|8579.3|8577.8|8577.3|8575.8|175
1690558200000|2023-07-28 15:30:00|8579|8577.5|8577.1|8575.6|8579.7|8578.2|8577|8575.6|165
1690558500000|2023-07-28 15:35:00|8577|8575.5|8577.8|8576.3|8579.7|8578.2|8576.4|8574.9|258
1690558800000|2023-07-28 15:40:00|8577.7|8576.2|8577.9|8576.4|8578.5|8577|8576.8|8575.3|251
1690559100000|2023-07-28 15:45:00|8577.8|8576.3|8579.3|8577.8|8579.3|8577.8|8577.1|8575.6|197
1690559400000|2023-07-28 15:50:00|8579.2|8577.7|8579.9|8578.4|8580.1|8578.6|8578.2|8576.7|278
1690559700000|2023-07-28 15:55:00|8580|8578.5|8579.9|8578.4|8580.5|8579|8577.4|8575.9|315
1690560000000|2023-07-28 16:00:00|8580|8578.5|8579.2|8577.7|8581|8579.5|8578.7|8577.2|251
1690560300000|2023-07-28 16:05:00|8579.1|8577.6|8577|8575.5|8580.1|8578.6|8576.5|8575|267
1690560600000|2023-07-28 16:10:00|8576.9|8575.4|8570.7|8569.2|8577|8575.5|8570.7|8569.2|242
1690560900000|2023-07-28 16:15:00|8570.6|8569.1|8571|8569.5|8573|8571.5|8570.5|8569|254
1690561200000|2023-07-28 16:20:00|8570.9|8569.4|8568.9|8567.4|8571.4|8569.9|8568.7|8567.2|240
1690561500000|2023-07-28 16:25:00|8569.1|8567.6|8566.7|8565.2|8569.7|8568.2|8566.6|8565.1|253
1690561800000|2023-07-28 16:30:00|8567|8565.5|8566.7|8565.2|8567.9|8566.4|8566.1|8564.6|203
1690562100000|2023-07-28 16:35:00|8566.8|8565.3|8567|8565.5|8567.1|8565.6|8565.2|8563.7|159
1690562400000|2023-07-28 16:40:00|8567.1|8565.6|8565.5|8564|8567.8|8566.3|8565.5|8564|173
1690562700000|2023-07-28 16:45:00|8565.4|8563.9|8565.5|8564|8566.3|8564.8|8564.7|8563.2|150
1690563000000|2023-07-28 16:50:00|8565.4|8563.9|8565.2|8563.7|8565.6|8564.1|8564.5|8563|159
1690563300000|2023-07-28 16:55:00|8565.1|8563.6|8565.9|8564.4|8567|8565.5|8564.2|8562.7|178
1690563600000|2023-07-28 17:00:00|8565.8|8564.3|8568.7|8567.2|8569.1|8567.6|8565.6|8564.1|155
1690563900000|2023-07-28 17:05:00|8568.8|8567.3|8570.7|8569.2|8571.3|8569.8|8568.7|8567.2|150
1690564200000|2023-07-28 17:10:00|8570.6|8569.1|8569.6|8568.1|8571|8569.5|8569.3|8567.8|148
1690564500000|2023-07-28 17:15:00|8569.5|8568|8571|8569.5|8571.3|8569.8|8568.7|8567.2|147
1690564800000|2023-07-28 17:20:00|8570.9|8569.4|8570|8568.5|8571.2|8569.7|8569.4|8567.9|160
1690565100000|2023-07-28 17:25:00|8570.1|8568.6|8571.6|8570.1|8571.6|8570.1|8569.9|8568.4|151
1690565400000|2023-07-28 17:30:00|8571.5|8570|8573|8571.5|8573.3|8571.8|8571.4|8569.9|140
1690565700000|2023-07-28 17:35:00|8572.9|8571.4|8572.8|8571.3|8573.6|8572.1|8572.5|8571|122
1690566000000|2023-07-28 17:40:00|8572.9|8571.4|8572.8|8571.3|8573.8|8572.3|8572.6|8571.1|138
1690566300000|2023-07-28 17:45:00|8572.9|8571.4|8572.6|8571.1|8572.9|8571.4|8571.3|8569.8|173
1690566600000|2023-07-28 17:50:00|8572.7|8571.2|8571.4|8569.9|8572.9|8571.4|8570.9|8569.4|148
1690566900000|2023-07-28 17:55:00|8571.6|8570.1|8571.3|8569.8|8572.8|8571.3|8571.1|8569.6|192
1690567200000|2023-07-28 18:00:00|8571.4|8569.9|8571.5|8570|8572|8570.5|8570.7|8569.2|139
1690567500000|2023-07-28 18:05:00|8571.4|8569.9|8569.1|8567.6|8571.5|8570|8568.7|8567.2|121
1690567800000|2023-07-28 18:10:00|8569.2|8567.7|8569.4|8567.9|8570.6|8569.1|8569.2|8567.7|139
1690568100000|2023-07-28 18:15:00|8569.5|8568|8571.2|8569.7|8571.4|8569.9|8569.1|8567.6|129
1690568400000|2023-07-28 18:20:00|8571.3|8569.8|8571.1|8569.6|8572.1|8570.6|8570.7|8569.2|137
1690568700000|2023-07-28 18:25:00|8571.2|8569.7|8572.7|8571.2|8572.8|8571.3|8571.2|8569.7|125
1690569000000|2023-07-28 18:30:00|8572.6|8571.1|8572.6|8571.1|8573.4|8571.9|8572.1|8570.6|90
1690569300000|2023-07-28 18:35:00|8572.5|8571|8571.9|8570.4|8572.5|8571|8571.4|8569.9|116
1690569600000|2023-07-28 18:40:00|8571.8|8570.3|8571.3|8569.8|8571.9|8570.7|8571|8569.5|98
1690569900000|2023-07-28 18:45:00|8571.2|8569.7|8572.5|8571|8572.7|8571.2|8570.9|8569.4|104
1690570200000|2023-07-28 18:50:00|8572.4|8570.9|8573.1|8571.6|8573.2|8571.7|8572.4|8570.9|127
1690570500000|2023-07-28 18:55:00|8573.2|8571.7|8574.6|8573.1|8575.1|8573.6|8572.9|8571.5|204
1690570800000|2023-07-28 19:00:00|8574.4|8572.9|8575.5|8574|8576.1|8574.6|8573.8|8572.3|216
1690571100000|2023-07-28 19:05:00|8575.4|8573.9|8576.5|8575|8576.6|8575.1|8575|8573.5|101
1690571400000|2023-07-28 19:10:00|8576.4|8574.9|8575.2|8573.7|8576.5|8575|8574.5|8573|144
1690571700000|2023-07-28 19:15:00|8575.1|8573.6|8574.3|8572.8|8575.8|8574.3|8573.8|8572.3|152
1690572000000|2023-07-28 19:20:00|8574.4|8572.9|8573.7|8572.2|8574.5|8573|8572.4|8570.9|156
1690572300000|2023-07-28 19:25:00|8573.6|8572.1|8574|8572.5|8574|8572.5|8573|8571.5|101
1690572600000|2023-07-28 19:30:00|8573.9|8572.4|8574.7|8573.2|8574.8|8573.5|8573.3|8571.8|130
1690572900000|2023-07-28 19:35:00|8574.6|8573.1|8574.8|8573.3|8575.3|8573.8|8574.3|8572.8|125
1690573200000|2023-07-28 19:40:00|8574.9|8573.4|8573.8|8572.3|8574.9|8573.4|8573.4|8571.9|118
1690573500000|2023-07-28 19:45:00|8573.7|8572.2|8573.9|8572.4|8574.4|8572.9|8573.4|8571.9|96
1690573800000|2023-07-28 19:50:00|8573.8|8572.3|8574.1|8572.6|8574.4|8572.9|8572.9|8571.6|136
1690574100000|2023-07-28 19:55:00|8574|8572.5|8574.6|8573.1|8574.9|8573.4|8573.5|8572|154
1690574400000|2023-07-28 20:00:00|8574.7|8573.2|8574.1|8572.6|8574.7|8573.2|8573.1|8571.6|207
1690574700000|2023-07-28 20:05:00|8574|8572.5|8573.8|8572.3|8574.8|8573.3|8573.7|8572.2|108
1690575000000|2023-07-28 20:10:00|8573.9|8572.4|8574.5|8573|8574.6|8573.1|8573.2|8571.7|117
1690575300000|2023-07-28 20:15:00|8574.4|8572.9|8574.5|8573|8575.3|8573.8|8574.4|8572.9|127
1690575600000|2023-07-28 20:20:00|8574.4|8572.9|8575.2|8573.7|8575.3|8573.8|8574.2|8572.7|72
1690575900000|2023-07-28 20:25:00|8575.1|8573.6|8574.6|8573.1|8575.5|8574|8574.4|8572.9|84
1690576200000|2023-07-28 20:30:00|8574.3|8572.8|8575|8573.5|8575.5|8574|8574.1|8572.6|93
1690576500000|2023-07-28 20:35:00|8575.3|8573.8|8575|8573.5|8575.6|8574.1|8574.7|8573.2|67
1690576800000|2023-07-28 20:40:00|8575.1|8573.6|8573|8571.5|8575.6|8574.1|8573|8571.5|85
1690577100000|2023-07-28 20:45:00|8573.3|8571.8|8574.9|8573.4|8574.9|8573.4|8572.8|8571.3|178
1690577400000|2023-07-28 20:50:00|8574.8|8573.3|8576.5|8575|8577|8575.5|8574.4|8572.9|350
1690577700000|2023-07-28 20:55:00|8576.8|8574.4|8581.2|8569.3|8582.8|8574.6|8574.2|8566.7|418
1690747200000|2023-07-30 20:00:00|8586.4|8565.4|8593.6|8572.6|8597.9|8576.9|8585.8|8564.8|4
1690747500000|2023-07-30 20:05:00|8590.4|8569.4|8589.2|8568.2|8594.4|8573.9|8589.2|8568.2|22
1690747800000|2023-07-30 20:10:00|8586.7|8565.7|8586.7|8565.7|8586.7|8565.7|8586.7|8565.7|1
1690748100000|2023-07-30 20:15:00|8594.4|8573.4|8594.6|8573.6|8594.6|8573.6|8586.9|8565.9|4
1690748400000|2023-07-30 20:20:00|8587|8566|8587|8566|8587|8566|8587|8566|1
1690748700000|2023-07-30 20:25:00|8586.6|8565.6|8585.8|8564.8|8586.6|8565.6|8585.8|8564.8|4
1690749000000|2023-07-30 20:30:00|8589.2|8568.2|8589|8568|8589.2|8568.2|8589|8568|2
1690749300000|2023-07-30 20:35:00|8589.2|8568.2|8582.1|8561.1|8589.3|8568.3|8578.7|8557.7|16
1690749600000|2023-07-30 20:40:00|8586.1|8565.1|8589.1|8568.1|8589.1|8568.1|8586.1|8565.1|11
1690749900000|2023-07-30 20:45:00|8590.4|8569.4|8583.6|8562.6|8590.4|8569.4|8583|8562|10
1690750200000|2023-07-30 20:50:00|8590|8569|8590|8569|8590|8569|8590|8569|1
1690750500000|2023-07-30 20:55:00|8590.4|8568.5|8592.7|8570.8|8592.7|8570.8|8589.3|8567.4|8
1690750800000|2023-07-30 21:00:00|8593.2|8571.3|8590|8568.1|8593.6|8571.7|8587.8|8565.9|15
1690751100000|2023-07-30 21:05:00|8589.8|8567.9|8579.1|8562.2|8590|8568.1|8579.1|8557.6|33
1690751400000|2023-07-30 21:10:00|8578.2|8561.3|8580|8568.1|8580|8568.1|8576.3|8560.6|13
1690751700000|2023-07-30 21:15:00|8579.9|8568|8580.2|8568.3|8580.2|8568.3|8579.3|8567.4|17
1690752000000|2023-07-30 21:20:00|8580|8568.1|8580.3|8568.4|8580.3|8568.4|8579.6|8567.7|8
1690752300000|2023-07-30 21:25:00|8580.1|8568.2|8579.4|8567.5|8581.3|8569.4|8579.2|8567.3|11
1690752600000|2023-07-30 21:30:00|8579.5|8567.6|8576.8|8564.9|8580.6|8568.7|8575.7|8563.8|30
1690752900000|2023-07-30 21:35:00|8576.5|8564.6|8579|8567.1|8579|8567.1|8575.8|8563.9|43
1690753200000|2023-07-30 21:40:00|8578.9|8567|8578.4|8567|8579.1|8567.2|8577.1|8565.2|26
1690753500000|2023-07-30 21:45:00|8578.5|8567.1|8578.6|8567.1|8578.6|8567.1|8578.3|8567|11
1690753800000|2023-07-30 21:50:00|8578.5|8565.5|8577.2|8565.3|8578.7|8565.8|8577|8565.1|925
1690754100000|2023-07-30 21:55:00|8577.1|8565.2|8578.4|8566.5|8578.9|8567|8576|8564.1|302
1690754400000|2023-07-30 22:00:00|8577.9|8566|8577.3|8573.1|8580.1|8575.1|8576.1|8566|211
1690754700000|2023-07-30 22:05:00|8576.9|8573.5|8578.5|8575.7|8578.9|8576.4|8575.5|8573.4|72
1690755000000|2023-07-30 22:10:00|8578.6|8575.9|8578|8575.1|8579.4|8577.2|8577|8575|106
1690755300000|2023-07-30 22:15:00|8577.7|8575.2|8577.8|8576.3|8578.2|8576.4|8576.8|8574.9|97
1690755600000|2023-07-30 22:20:00|8578.3|8576.8|8579.3|8577.8|8579.9|8578.1|8578.1|8576.6|80
1690755900000|2023-07-30 22:25:00|8579.2|8577.7|8578.7|8577.2|8579.3|8577.8|8578.3|8576.8|62
1690756200000|2023-07-30 22:30:00|8578.6|8577.1|8578.2|8576.7|8578.7|8577.2|8578|8576.5|59
1690756500000|2023-07-30 22:35:00|8578.1|8576.6|8578|8576.5|8578.4|8576.9|8577.8|8576.3|47
1690756800000|2023-07-30 22:40:00|8578.1|8576.6|8578.5|8577|8579.2|8577.7|8577.9|8576.4|44
1690757100000|2023-07-30 22:45:00|8578.4|8576.9|8579.2|8577.7|8579.4|8577.9|8578.4|8576.9|47
1690757400000|2023-07-30 22:50:00|8579.1|8577.6|8578.8|8577.3|8579.3|8577.8|8578.8|8577.3|23
1690757700000|2023-07-30 22:55:00|8578.9|8577.4|8579.4|8577.9|8579.8|8578.3|8578.7|8577.2|39
1690758000000|2023-07-30 23:00:00|8579.5|8578|8577.9|8576.4|8579.8|8578.3|8577.9|8576.4|73
1690758300000|2023-07-30 23:05:00|8578|8576.5|8578.2|8576.7|8578.2|8576.7|8577.1|8575.6|81
1690758600000|2023-07-30 23:10:00|8578.1|8576.6|8577.7|8576.2|8578.1|8576.6|8577.3|8575.8|46
1690758900000|2023-07-30 23:15:00|8577.6|8576.1|8576.8|8575.3|8577.8|8576.3|8576.7|8575.2|34
1690759200000|2023-07-30 23:20:00|8576.9|8575.4|8576.8|8575.3|8577.3|8575.8|8576.7|8575.2|28
1690759500000|2023-07-30 23:25:00|8576.9|8575.4|8576.9|8575.4|8576.9|8575.4|8576|8574.5|41
1690759800000|2023-07-30 23:30:00|8576.8|8575.3|8577.8|8576.3|8577.9|8576.4|8576.7|8575.2|51
1690760100000|2023-07-30 23:35:00|8577.9|8576.4|8578.4|8576.9|8578.8|8577.3|8577.8|8576.3|34
1690760400000|2023-07-30 23:40:00|8578.5|8577|8578.5|8577|8578.8|8577.3|8578.3|8576.8|44
1690760700000|2023-07-30 23:45:00|8578.6|8577.1|8578.3|8576.8|8578.6|8577.1|8578.1|8576.6|23
1690761000000|2023-07-30 23:50:00|8577.9|8576.4|8577.8|8576.3|8578.2|8576.7|8577.7|8576.2|27
1690761300000|2023-07-30 23:55:00|8577.9|8576.4|8577.2|8575.7|8577.9|8576.7|8577.2|8575.7|72
1690761600000|2023-07-31 00:00:00|8577.3|8575.8|8576.5|8575|8577.3|8575.8|8576.5|8575|92
1690761900000|2023-07-31 00:05:00|8576.6|8575.1|8577.6|8576.1|8577.6|8576.4|8576.6|8575.1|94
1690762200000|2023-07-31 00:10:00|8577.5|8576|8577|8575.5|8577.6|8576.1|8576.7|8575.2|64
1690762500000|2023-07-31 00:15:00|8576.9|8575.4|8576|8574.5|8576.9|8575.4|8575.8|8574.3|58
1690762800000|2023-07-31 00:20:00|8575.9|8574.4|8576|8574.5|8576.3|8574.8|8575.2|8573.7|51
1690763100000|2023-07-31 00:25:00|8576.1|8574.6|8576.5|8575|8576.8|8575.3|8575.9|8574.4|50
1690763400000|2023-07-31 00:30:00|8576.6|8575.1|8576.6|8575.1|8577.4|8575.9|8576.5|8575|70
1690763700000|2023-07-31 00:35:00|8576.7|8575.2|8576.1|8574.6|8576.8|8575.3|8576|8574.5|52
1690764000000|2023-07-31 00:40:00|8576|8574.5|8575.9|8574.4|8576.5|8575|8575.7|8574.3|88
1690764300000|2023-07-31 00:45:00|8575.7|8574.2|8575.7|8574.2|8576.1|8574.8|8575.6|8574.1|55
1690764600000|2023-07-31 00:50:00|8575.8|8574.3|8575.2|8573.7|8576.5|8575|8575.1|8573.6|149
1690764900000|2023-07-31 00:55:00|8575.5|8574|8573.4|8571.9|8575.5|8574|8573.3|8571.8|94
1690765200000|2023-07-31 01:00:00|8573.5|8572|8575.3|8573.8|8575.7|8574.2|8573.4|8571.9|100
1690765500000|2023-07-31 01:05:00|8575.4|8573.9|8576.3|8574.8|8576.3|8574.8|8575|8573.5|74
1690765800000|2023-07-31 01:10:00|8576.2|8574.7|8576.4|8574.9|8577|8575.5|8575.6|8574.1|120
1690766100000|2023-07-31 01:15:00|8576.3|8574.8|8575.3|8573.8|8577|8575.5|8575.3|8573.8|115
1690766400000|2023-07-31 01:20:00|8575.4|8573.9|8575.1|8573.6|8575.4|8573.9|8574.8|8573.3|49
1690766700000|2023-07-31 01:25:00|8575|8573.5|8574.4|8572.9|8575.3|8573.8|8574.4|8572.9|85
1690767000000|2023-07-31 01:30:00|8574.5|8573|8574.4|8572.9|8576|8574.5|8573.7|8572.2|176
1690767300000|2023-07-31 01:35:00|8574.3|8572.8|8576.1|8574.6|8576.5|8575|8573.7|8572.2|148
1690767600000|2023-07-31 01:40:00|8576.2|8574.7|8574.8|8573.3|8576.3|8574.8|8574.1|8572.6|131
1690767900000|2023-07-31 01:45:00|8574.9|8573.4|8576|8574.5|8577|8575.5|8574.9|8573.4|132
1690768200000|2023-07-31 01:50:00|8576.1|8574.6|8573.9|8572.4|8576.3|8574.8|8573.9|8572.4|80
1690768500000|2023-07-31 01:55:00|8574|8572.5|8572.8|8571.3|8574.2|8572.7|8572.7|8571.2|84
1690768800000|2023-07-31 02:00:00|8572.7|8571.2|8572.3|8570.8|8573|8571.5|8572.1|8570.6|129
1690769100000|2023-07-31 02:05:00|8572.4|8570.9|8573.1|8571.6|8573.5|8572|8572.2|8570.7|101
1690769400000|2023-07-31 02:10:00|8573.2|8571.7|8571.6|8570.1|8573.2|8571.7|8571.5|8570|103
1690769700000|2023-07-31 02:15:00|8571.5|8570|8572.1|8570.6|8572.3|8570.8|8571.3|8569.8|106
1690770000000|2023-07-31 02:20:00|8571.8|8570.9|8571.8|8570.3|8572.1|8570.9|8571.6|8570.1|58
1690770300000|2023-07-31 02:25:00|8571.7|8570.2|8571.2|8569.7|8571.8|8570.3|8571|8569.5|83
1690770600000|2023-07-31 02:30:00|8571.3|8569.8|8571.4|8569.9|8571.5|8570|8570.7|8569.2|88
1690770900000|2023-07-31 02:35:00|8571.3|8569.8|8571.3|8569.8|8571.7|8570.2|8571.2|8569.7|67
1690771200000|2023-07-31 02:40:00|8571.2|8569.7|8571|8569.5|8571.3|8569.8|8571|8569.5|40
1690771500000|2023-07-31 02:45:00|8571.1|8569.6|8570.1|8568.6|8571.2|8569.9|8569.7|8568.2|72
1690771800000|2023-07-31 02:50:00|8570.2|8568.7|8569.7|8568.2|8570.3|8568.8|8569.6|8568.1|75
1690772100000|2023-07-31 02:55:00|8569.8|8568.3|8569.8|8568.3|8570|8568.7|8569.3|8568|63
1690772400000|2023-07-31 03:00:00|8569.9|8568.4|8569.7|8568.2|8570.4|8568.9|8569.4|8568.1|65
1690772700000|2023-07-31 03:05:00|8569.8|8568.3|8570.7|8569.2|8570.7|8569.2|8569.7|8568.2|63
1690773000000|2023-07-31 03:10:00|8570.6|8569.1|8569.8|8568.3|8570.6|8569.1|8569.7|8568.2|64
1690773300000|2023-07-31 03:15:00|8569.7|8568.2|8568.9|8567.4|8569.8|8568.3|8568.7|8567.2|61
1690773600000|2023-07-31 03:20:00|8569|8567.5|8568.7|8567.2|8569.3|8567.8|8568.5|8567|41
1690773900000|2023-07-31 03:25:00|8568.8|8567.3|8569.2|8567.7|8569.5|8568|8568.6|8567.2|38
1690774200000|2023-07-31 03:30:00|8569.3|8567.8|8569.9|8568.4|8569.9|8568.4|8569.1|8567.8|36
1690774500000|2023-07-31 03:35:00|8569.8|8568.3|8570.4|8568.9|8570.6|8569.1|8569.8|8568.3|64
1690774800000|2023-07-31 03:40:00|8570.5|8569|8570.6|8569.1|8570.9|8569.4|8570.1|8568.7|44
1690775100000|2023-07-31 03:45:00|8570.7|8569.2|8570.5|8569.6|8571.2|8569.7|8570.4|8569|58
1690775400000|2023-07-31 03:50:00|8570.6|8569.7|8571.3|8569.8|8571.5|8570|8570.6|8569.3|36
1690775700000|2023-07-31 03:55:00|8571.2|8569.7|8570.4|8569.5|8571.4|8569.9|8570.3|8569.1|46
1690776000000|2023-07-31 04:00:00|8570.3|8569.4|8571|8570.1|8571.3|8570.1|8570.3|8568.8|91
1690776300000|2023-07-31 04:05:00|8571.3|8569.8|8571.4|8569.9|8571.4|8570.1|8570.6|8569.4|54
1690776600000|2023-07-31 04:10:00|8571.1|8570.2|8570.9|8569.4|8571.5|8570.3|8570.9|8569.4|27
1690776900000|2023-07-31 04:15:00|8571|8569.5|8571.2|8569.7|8571.2|8569.7|8570.3|8568.8|36
1690777200000|2023-07-31 04:20:00|8570.9|8569.4|8568.7|8567.2|8570.9|8569.4|8568.2|8566.7|83
1690777500000|2023-07-31 04:25:00|8568.6|8567.1|8568.2|8566.7|8569.2|8567.7|8568|8566.5|66
1690777800000|2023-07-31 04:30:00|8568.1|8566.6|8567.7|8566.2|8568.2|8566.9|8567.6|8566.1|36
1690778100000|2023-07-31 04:35:00|8567.6|8566.1|8567.1|8565.6|8567.9|8566.7|8566.8|8565.5|33
1690778400000|2023-07-31 04:40:00|8567|8565.5|8567.3|8565.8|8567.3|8565.9|8566.7|8565.2|44
1690778700000|2023-07-31 04:45:00|8567.4|8565.9|8566.2|8564.7|8567.9|8566.4|8566.1|8564.6|87
1690779000000|2023-07-31 04:50:00|8566.3|8564.8|8567.5|8566|8567.8|8566.3|8566.2|8564.7|69
1690779300000|2023-07-31 04:55:00|8567.6|8566.1|8566.7|8565.2|8567.7|8566.2|8566.6|8565.1|72
1690779600000|2023-07-31 05:00:00|8566.6|8565.1|8568.5|8567|8568.5|8567|8566.5|8565|56
1690779900000|2023-07-31 05:05:00|8568.6|8567.1|8567.6|8566.1|8569.4|8567.9|8567.5|8566|60
1690780200000|2023-07-31 05:10:00|8567.5|8566|8569|8567.5|8569|8567.5|8566.7|8565.2|72
1690780500000|2023-07-31 05:15:00|8569.1|8567.6|8568.2|8566.7|8569.1|8567.6|8568.2|8566.7|95
1690780800000|2023-07-31 05:20:00|8567.9|8567|8568.1|8566.6|8568.7|8567.2|8567.8|8566.4|62
1690781100000|2023-07-31 05:25:00|8568.2|8566.7|8569.9|8568.4|8570|8568.5|8567.9|8566.5|57
1690781400000|2023-07-31 05:30:00|8569.8|8568.3|8569.9|8568.4|8570.1|8568.6|8569.5|8568|65
1690781700000|2023-07-31 05:35:00|8569.8|8568.3|8568.8|8567.3|8569.8|8568.3|8568.2|8566.7|74
1690782000000|2023-07-31 05:40:00|8568.7|8567.2|8569.9|8568.4|8570|8568.5|8568.6|8567.1|69
1690782300000|2023-07-31 05:45:00|8569.8|8568.3|8567.7|8566.2|8569.9|8568.4|8567.5|8566|62
1690782600000|2023-07-31 05:50:00|8567.8|8566.3|8567.5|8566|8567.9|8566.4|8566.8|8565.5|73
1690782900000|2023-07-31 05:55:00|8567.6|8566.1|8569.5|8568|8569.6|8568.1|8567.2|8565.7|107
1690783200000|2023-07-31 06:00:00|8569.3|8567.8|8568|8566.5|8569.4|8567.9|8566.7|8565.2|216
1690783500000|2023-07-31 06:05:00|8568.1|8566.6|8567.5|8566|8569.8|8568.3|8567.4|8565.9|172
1690783800000|2023-07-31 06:10:00|8567.6|8566.1|8567|8565.5|8568.2|8566.7|8566.9|8565.5|148
1690784100000|2023-07-31 06:15:00|8566.9|8565.4|8565.7|8564.2|8567.6|8566.1|8565.7|8564.2|187
1690784400000|2023-07-31 06:20:00|8565.8|8564.3|8562.8|8561.3|8565.8|8564.3|8562.2|8560.7|176
1690784700000|2023-07-31 06:25:00|8562.7|8561.2|8566.1|8564.6|8566.1|8564.6|8562.3|8561.2|139
1690785000000|2023-07-31 06:30:00|8566.3|8564.8|8565.6|8564.1|8566.7|8565.2|8564.6|8563.4|154
1690785300000|2023-07-31 06:35:00|8565.7|8564.2|8566.3|8564.8|8566.6|8565.1|8565.2|8563.7|167
1690785600000|2023-07-31 06:40:00|8566.2|8564.7|8563.9|8563|8566.8|8565.3|8563.3|8562.3|169
1690785900000|2023-07-31 06:45:00|8564|8563.1|8564.8|8563.3|8565.9|8564.7|8563.7|8562.2|213
1690786200000|2023-07-31 06:50:00|8564.7|8563.2|8563.6|8562.1|8565.7|8564.2|8563|8561.6|212
1690786500000|2023-07-31 06:55:00|8563.7|8562.2|8564.9|8564|8566.1|8564.6|8563.5|8562|164
1690786800000|2023-07-31 07:00:00|8565.1|8564.2|8566.4|8564.9|8569|8567.5|8565.1|8564.2|331
1690787100000|2023-07-31 07:05:00|8566.5|8565|8565.8|8564.3|8566.8|8565.3|8564.9|8563.6|233
1690787400000|2023-07-31 07:10:00|8565.9|8564.4|8566.4|8564.9|8567.8|8566.3|8565.4|8563.9|220
1690787700000|2023-07-31 07:15:00|8566.6|8565.1|8568.6|8567.1|8568.8|8567.3|8566.4|8564.9|205
1690788000000|2023-07-31 07:20:00|8568.7|8567.2|8572.1|8570.6|8572.2|8570.7|8567.3|8566.4|234
1690788300000|2023-07-31 07:25:00|8571.9|8570.4|8570.6|8569.1|8572.4|8571.2|8570|8568.8|240
1690788600000|2023-07-31 07:30:00|8570.8|8569.3|8572.9|8571.4|8573.4|8571.9|8569.6|8568.1|230
1690788900000|2023-07-31 07:35:00|8572.8|8571.3|8571.7|8570.2|8574.3|8572.8|8571.6|8570.1|197
1690789200000|2023-07-31 07:40:00|8571.8|8570.3|8568.5|8567|8572.1|8570.6|8568.5|8567|186
1690789500000|2023-07-31 07:45:00|8568.3|8566.8|8571.2|8570.3|8571.3|8570.4|8568.2|8566.7|202
1690789800000|2023-07-31 07:50:00|8571|8570.1|8570.8|8569.9|8572.8|8571.4|8570.5|8569.1|157
1690790100000|2023-07-31 07:55:00|8571.2|8569.7|8572.2|8570.7|8572.7|8571.2|8569.6|8568.1|194
1690790400000|2023-07-31 08:00:00|8572.3|8570.8|8571.8|8570.3|8573.9|8572.4|8571.2|8569.7|304
1690790700000|2023-07-31 08:05:00|8571.7|8570.2|8574.9|8573.4|8575.5|8574|8571.5|8570|236
1690791000000|2023-07-31 08:10:00|8575|8573.5|8578.2|8577.3|8579|8577.5|8574|8572.5|202
1690791300000|2023-07-31 08:15:00|8578.3|8577.4|8580.7|8579.2|8583.2|8582.2|8578.2|8576.7|191
1690791600000|2023-07-31 08:20:00|8580.8|8579.3|8578.8|8577.3|8580.8|8579.3|8578.2|8576.9|190
1690791900000|2023-07-31 08:25:00|8578.9|8577.4|8580.5|8579|8580.6|8579.1|8578.5|8577|141
1690792200000|2023-07-31 08:30:00|8580.8|8579.3|8580.6|8579.1|8581.1|8579.6|8578.3|8576.8|185
1690792500000|2023-07-31 08:35:00|8580.7|8579.2|8578.9|8577.4|8580.7|8579.2|8578.2|8577.1|221
1690792800000|2023-07-31 08:40:00|8578.8|8577.3|8578.8|8577.9|8580.4|8578.9|8578.3|8577.2|191
1690793100000|2023-07-31 08:45:00|8578.7|8577.8|8581.2|8579.7|8581.4|8579.9|8578.6|8577.3|190
1690793400000|2023-07-31 08:50:00|8581.3|8579.8|8586.4|8584.9|8586.6|8585.2|8579.9|8578.6|257
1690793700000|2023-07-31 08:55:00|8586.6|8585.1|8587.2|8582.9|8588.2|8586.7|8585.4|8582.5|289
1690794000000|2023-07-31 09:00:00|8587.6|8582.7|8585|8583.5|8588.2|8586.2|8583.9|8582.6|297
1690794300000|2023-07-31 09:05:00|8584.8|8583.3|8581.9|8580.4|8585|8583.5|8580.8|8579.3|206
1690794600000|2023-07-31 09:10:00|8582|8580.5|8582.2|8580.7|8583.3|8582|8581.8|8580.4|175
1690794900000|2023-07-31 09:15:00|8582.3|8580.8|8582|8580.5|8583.3|8581.8|8581.6|8580.1|119
1690795200000|2023-07-31 09:20:00|8582.1|8580.6|8579.2|8577.7|8582.1|8581|8578.2|8576.7|120
1690795500000|2023-07-31 09:25:00|8579.1|8577.6|8579.9|8578.4|8580.5|8579.6|8578.1|8576.6|150
1690795800000|2023-07-31 09:30:00|8579.8|8578.3|8580.5|8579.6|8580.5|8579.6|8577.7|8576.2|178
1690796100000|2023-07-31 09:35:00|8580.7|8579.8|8580.4|8579.5|8581.1|8580.1|8580.1|8578.6|112
1690796400000|2023-07-31 09:40:00|8580.5|8579.6|8584.6|8583.7|8585.3|8584.1|8580.5|8579.5|104
1690796700000|2023-07-31 09:45:00|8584.5|8583.6|8582|8580.5|8585.2|8583.7|8582|8580.5|151
1690797000000|2023-07-31 09:50:00|8581.9|8580.4|8581|8579.5|8582.4|8581.1|8580.4|8579.1|117
1690797300000|2023-07-31 09:55:00|8580.9|8579.4|8580.6|8579.1|8581.3|8579.8|8578.9|8577.4|187
1690797600000|2023-07-31 10:00:00|8580.8|8579.3|8580.9|8579.4|8581.4|8579.9|8578.9|8577.4|185
1690797900000|2023-07-31 10:05:00|8580.8|8579.3|8581.3|8579.8|8583|8582.1|8580.3|8579.3|132
1690798200000|2023-07-31 10:10:00|8581.2|8579.7|8583.7|8582.2|8584.9|8583.4|8580.7|8579.5|132
1690798500000|2023-07-31 10:15:00|8583.6|8582.1|8582.5|8581|8584.6|8583.1|8581.9|8580.7|135
1690798800000|2023-07-31 10:20:00|8582.7|8581.2|8586.3|8585.4|8586.6|8585.7|8582.5|8581.2|144
1690799100000|2023-07-31 10:25:00|8586.4|8585.5|8587.2|8585.7|8589.2|8587.7|8585.4|8584.2|177
1690799400000|2023-07-31 10:30:00|8587.3|8585.8|8586|8585.1|8587.4|8586.5|8584.7|8583.8|121
1690799700000|2023-07-31 10:35:00|8586.1|8585.2|8583.9|8583|8587.1|8585.8|8583.6|8582.6|106
1690800000000|2023-07-31 10:40:00|8584|8583.1|8584.6|8583.1|8585.2|8583.7|8582.6|8581.1|136
1690800300000|2023-07-31 10:45:00|8584.5|8583|8580.5|8579|8584.9|8583.4|8580.2|8578.7|135
1690800600000|2023-07-31 10:50:00|8580.6|8579.1|8580|8578.5|8582|8580.9|8579.7|8578.2|178
1690800900000|2023-07-31 10:55:00|8579.9|8578.4|8578.1|8576.6|8579.9|8578.4|8578|8576.5|138
1690801200000|2023-07-31 11:00:00|8577.9|8576.4|8579.9|8578.4|8580.3|8578.8|8577.9|8576.4|180
1690801500000|2023-07-31 11:05:00|8579.5|8578|8579.1|8578.2|8580.3|8579|8578.9|8577.4|113
1690801800000|2023-07-31 11:10:00|8579.4|8577.9|8579.2|8578.3|8579.8|8578.6|8579.1|8577.7|84
1690802100000|2023-07-31 11:15:00|8579.1|8578.2|8574.8|8573.3|8579.4|8578.3|8574.3|8572.8|129
1690802400000|2023-07-31 11:20:00|8574.7|8573.2|8572.4|8570.9|8574.7|8573.2|8571.9|8570.4|126
1690802700000|2023-07-31 11:25:00|8572.5|8571|8571.6|8570.1|8573.2|8571.7|8571.1|8569.6|163
1690803000000|2023-07-31 11:30:00|8571.5|8570|8571.5|8570|8572.8|8571.5|8571.3|8570|117
1690803300000|2023-07-31 11:35:00|8571.2|8569.7|8570.9|8569.4|8572.2|8571.3|8570.9|8569.4|97
1690803600000|2023-07-31 11:40:00|8570.7|8569.2|8571.9|8570.4|8573.2|8571.9|8570.6|8569.1|131
1690803900000|2023-07-31 11:45:00|8572|8570.5|8571.1|8569.6|8572.2|8570.7|8570.3|8568.8|111
1690804200000|2023-07-31 11:50:00|8570.9|8569.4|8572|8571.1|8573.5|8572|8570.3|8568.9|150
1690804500000|2023-07-31 11:55:00|8572.1|8571.2|8574.2|8572.7|8575.9|8575|8571.8|8570.8|214
1690804800000|2023-07-31 12:00:00|8573.9|8573|8575.3|8573.8|8576|8574.6|8572.8|8571.4|204
1690805100000|2023-07-31 12:05:00|8575.5|8574|8577.3|8575.8|8578.1|8576.7|8575.4|8573.9|163
1690805400000|2023-07-31 12:10:00|8577|8575.5|8576.2|8574.7|8578.3|8576.8|8575.2|8574|199
1690805700000|2023-07-31 12:15:00|8576.3|8574.8|8577.6|8576.1|8577.6|8576.1|8575.2|8573.8|172
1690806000000|2023-07-31 12:20:00|8577.5|8576|8578.7|8577.8|8578.8|8577.8|8576.5|8575|159
1690806300000|2023-07-31 12:25:00|8578.8|8577.9|8581.1|8580.2|8582|8580.5|8578.8|8577.9|175
1690806600000|2023-07-31 12:30:00|8581.2|8580.3|8580|8579.1|8581.6|8580.5|8579.1|8577.6|234
1690806900000|2023-07-31 12:35:00|8579.9|8579|8580.5|8579.6|8580.9|8579.9|8579.7|8578.2|160
1690807200000|2023-07-31 12:40:00|8580.4|8579.5|8581.6|8580.1|8582.8|8581.7|8580.3|8579.3|159
1690807500000|2023-07-31 12:45:00|8581.5|8580|8579.8|8578.3|8582.6|8581.3|8578.7|8577.2|244
1690807800000|2023-07-31 12:50:00|8579.7|8578.2|8581.9|8580.4|8582.7|8581.3|8579.1|8577.6|216
1690808100000|2023-07-31 12:55:00|8581.8|8580.3|8580.6|8579.1|8582.2|8580.9|8578.3|8577.3|203
1690808400000|2023-07-31 13:00:00|8580.7|8579.2|8582.4|8580.9|8582.5|8581|8579.3|8577.8|264
1690808700000|2023-07-31 13:05:00|8582.3|8580.8|8582.9|8582|8583.6|8582.6|8581.7|8580.2|174
1690809000000|2023-07-31 13:10:00|8582.8|8581.9|8584.3|8582.8|8586.3|8584.8|8582.8|8581.9|165
1690809300000|2023-07-31 13:15:00|8584.1|8582.6|8582.5|8581|8584.5|8583|8581.2|8579.7|260
1690809600000|2023-07-31 13:20:00|8582.3|8580.8|8587.5|8586|8587.7|8586.2|8582.3|8580.8|239
1690809900000|2023-07-31 13:25:00|8587.4|8585.9|8589.5|8588|8591.2|8589.7|8587.3|8585.8|216
1690810200000|2023-07-31 13:30:00|8589.6|8588.1|8588.2|8586.7|8589.8|8588.3|8586.4|8585.1|289
1690810500000|2023-07-31 13:35:00|8588.1|8586.6|8586.9|8585.4|8588.1|8586.8|8585.7|8584.2|301
1690810800000|2023-07-31 13:40:00|8586.8|8585.3|8590.3|8588.8|8590.6|8589.1|8586.4|8585.1|249
1690811100000|2023-07-31 13:45:00|8590.4|8588.9|8590.4|8589.5|8591.4|8590.4|8589.3|8587.8|377
1690811400000|2023-07-31 13:50:00|8590|8589.1|8587|8586.1|8590|8589.1|8586.1|8584.7|256
1690811700000|2023-07-31 13:55:00|8586.9|8586|8586.5|8585.6|8588.7|8587.8|8586.2|8585.3|262
1690812000000|2023-07-31 14:00:00|8586.6|8585.7|8584.4|8583.5|8587.4|8586.5|8584.3|8583.1|300
1690812300000|2023-07-31 14:05:00|8584.5|8583.6|8588.9|8587.4|8589.2|8587.8|8584.3|8583.4|249
1690812600000|2023-07-31 14:10:00|8589|8587.5|8590.8|8589.9|8591.7|8590.5|8588.1|8587.1|267
1690812900000|2023-07-31 14:15:00|8590.9|8590|8589.7|8588.8|8591.5|8590.1|8589.4|8588.2|287
1690813200000|2023-07-31 14:20:00|8589.8|8588.9|8590.3|8588.8|8590.3|8589.1|8588.6|8587.6|247
1690813500000|2023-07-31 14:25:00|8590.4|8588.9|8587.6|8586.1|8590.7|8589.4|8587.5|8586|198
1690813800000|2023-07-31 14:30:00|8587.4|8585.9|8582.3|8580.8|8587.4|8585.9|8581.8|8580.3|331
1690814100000|2023-07-31 14:35:00|8582.4|8580.9|8582.3|8580.8|8582.8|8581.5|8579.8|8578.6|227
1690814400000|2023-07-31 14:40:00|8582.4|8580.9|8583|8582.1|8583.8|8582.9|8581.8|8580.6|209
1690814700000|2023-07-31 14:45:00|8582.9|8582|8581.6|8580.1|8585.1|8584.1|8580.9|8579.4|324
1690815000000|2023-07-31 14:50:00|8581.7|8580.2|8570.9|8570|8581.7|8580.2|8569.9|8568.8|409
1690815300000|2023-07-31 14:55:00|8571.1|8569.6|8572.2|8570.7|8572.9|8571.4|8567.6|8566.7|702
1690815600000|2023-07-31 15:00:00|8572.1|8570.6|8570.3|8569.4|8572.7|8571.8|8567.9|8567|603
1690815900000|2023-07-31 15:05:00|8570.4|8569.5|8571.3|8569.8|8572.5|8571|8569.9|8569|254
1690816200000|2023-07-31 15:10:00|8571.2|8569.7|8569.3|8567.8|8571.8|8570.7|8568.8|8567.5|271
1690816500000|2023-07-31 15:15:00|8569.2|8567.7|8568.3|8566.8|8569.9|8568.4|8565.4|8564.3|268
1690816800000|2023-07-31 15:20:00|8568.4|8566.9|8571.1|8569.6|8572.2|8570.7|8567.9|8566.4|229
1690817100000|2023-07-31 15:25:00|8570.8|8569.3|8573.7|8572.2|8573.8|8572.3|8570.7|8569.2|182
1690817400000|2023-07-31 15:30:00|8573.4|8572.5|8574.2|8573.3|8575.7|8574.3|8572.9|8571.4|214
1690817700000|2023-07-31 15:35:00|8574.1|8573.2|8572.1|8571.2|8574.3|8573.4|8572.1|8570.9|172
1690818000000|2023-07-31 15:40:00|8572.2|8571.3|8569.6|8568.7|8572.7|8571.8|8569.5|8568.4|103
1690818300000|2023-07-31 15:45:00|8569.5|8568.6|8571.9|8570.4|8572.7|8571.2|8569.5|8568.1|131
1690818600000|2023-07-31 15:50:00|8572|8570.5|8571.6|8570.1|8572.7|8571.2|8570.6|8569.1|181
1690818900000|2023-07-31 15:55:00|8571.7|8570.2|8571.8|8570.9|8572|8571.1|8570.2|8568.9|160
1690819200000|2023-07-31 16:00:00|8571.7|8570.8|8568.3|8567.4|8572.1|8570.9|8568.3|8567.4|137
1690819500000|2023-07-31 16:05:00|8568.4|8567.5|8567.1|8565.6|8568.9|8567.7|8566.5|8565.3|116
1690819800000|2023-07-31 16:10:00|8567|8565.5|8567.1|8565.6|8567.9|8566.4|8565|8563.7|174
1690820100000|2023-07-31 16:15:00|8567.3|8565.8|8568.3|8567.4|8569.8|8568.8|8566.9|8565.6|162
1690820400000|2023-07-31 16:20:00|8568.2|8567.3|8567.7|8566.2|8569|8567.5|8566.5|8565.1|111
1690820700000|2023-07-31 16:25:00|8567.8|8566.3|8566.9|8565.4|8568.5|8567.2|8566.9|8565.4|112
1690821000000|2023-07-31 16:30:00|8566.8|8565.3|8564.8|8563.9|8567.3|8565.8|8564|8562.8|128
1690821300000|2023-07-31 16:35:00|8564.7|8563.8|8562.9|8561.4|8564.7|8563.8|8562.6|8561.1|106
1690821600000|2023-07-31 16:40:00|8563|8561.5|8558.9|8558|8563.6|8562.1|8558.7|8557.6|138
1690821900000|2023-07-31 16:45:00|8558.8|8557.9|8558.1|8557.2|8559.2|8558.2|8558|8556.9|74
1690822200000|2023-07-31 16:50:00|8558|8557.1|8559.5|8558.6|8559.8|8558.6|8558|8557|73
1690822500000|2023-07-31 16:55:00|8559.6|8558.7|8561.2|8559.7|8561.9|8560.4|8559.6|8558.5|138
1690822800000|2023-07-31 17:00:00|8561.1|8559.6|8560.6|8559.1|8561.3|8560.1|8560.4|8559.1|129
1690823100000|2023-07-31 17:05:00|8560.5|8559|8560.5|8559|8560.9|8559.4|8559.8|8558.3|101
1690823400000|2023-07-31 17:10:00|8560.2|8558.7|8557.8|8556.3|8560.4|8558.9|8557.4|8556.2|67
1690823700000|2023-07-31 17:15:00|8557.7|8556.2|8557.6|8556.7|8558.1|8557|8557.3|8555.8|76
1690824000000|2023-07-31 17:20:00|8557.7|8556.8|8558.2|8557.3|8558.3|8557.4|8557.2|8555.9|55
1690824300000|2023-07-31 17:25:00|8558.1|8557.2|8559.3|8557.8|8559.3|8558.2|8558|8556.8|76
1690824600000|2023-07-31 17:30:00|8559.2|8557.7|8559.7|8558.2|8560.1|8558.6|8558.6|8557.5|77
1690824900000|2023-07-31 17:35:00|8559.2|8558.3|8559.1|8558.2|8559.8|8558.5|8559|8557.6|64
1690825200000|2023-07-31 17:40:00|8559|8558.1|8560.2|8558.7|8560.5|8559.2|8559|8558.1|60
1690825500000|2023-07-31 17:45:00|8560.3|8558.8|8562.6|8561.1|8562.6|8561.1|8560.2|8558.7|44
1690825800000|2023-07-31 17:50:00|8562.7|8561.2|8563.3|8562.4|8563.5|8562.4|8562.1|8560.9|94
1690826100000|2023-07-31 17:55:00|8563.2|8562.3|8563.6|8562.1|8564.5|8563.5|8563|8561.8|106
1690826400000|2023-07-31 18:00:00|8563.5|8562|8563|8562.1|8563.5|8562.6|8562.8|8561.6|98
1690826700000|2023-07-31 18:05:00|8563.1|8562.2|8564.4|8562.9|8564.7|8563.7|8563|8562.1|96
1690827000000|2023-07-31 18:10:00|8564.5|8563|8567.4|8565.9|8567.4|8565.9|8563.8|8562.7|81
1690827300000|2023-07-31 18:15:00|8567.5|8566|8571.3|8570.4|8571.5|8570.6|8567.5|8566|126
1690827600000|2023-07-31 18:20:00|8571.2|8570.3|8570.5|8569.6|8572.3|8570.9|8570.5|8569.6|86
1690827900000|2023-07-31 18:25:00|8570.4|8569.5|8569.2|8568.3|8570.8|8569.9|8568.6|8567.7|123
1690828200000|2023-07-31 18:30:00|8569.1|8568.2|8568.5|8567.6|8569.1|8568.2|8568.2|8567.3|69
1690828500000|2023-07-31 18:35:00|8568.4|8567.5|8569|8568.1|8569.6|8568.7|8567.5|8566.6|99
1690828800000|2023-07-31 18:40:00|8568.9|8568|8569.3|8568.4|8569.7|8568.8|8568.8|8567.6|74
1690829100000|2023-07-31 18:45:00|8569.4|8568.5|8569.1|8568.2|8570.4|8569.5|8569.1|8568.1|64
1690829400000|2023-07-31 18:50:00|8569|8568.1|8568.5|8567.6|8569.8|8568.7|8568.1|8567.2|89
1690829700000|2023-07-31 18:55:00|8568.4|8567.5|8568.2|8567.3|8568.8|8567.6|8567.2|8566.3|125
1690830000000|2023-07-31 19:00:00|8568.3|8567.4|8569.1|8568.2|8569.4|8568.5|8568|8567.1|103
1690830300000|2023-07-31 19:05:00|8569|8568.1|8568.8|8567.9|8569.1|8568.2|8568.4|8567.5|50
1690830600000|2023-07-31 19:10:00|8568.9|8568|8568.6|8567.1|8569.3|8568.1|8568.5|8567|94
1690830900000|2023-07-31 19:15:00|8568.7|8567.2|8568|8566.5|8569.2|8568|8567.9|8566.4|92
1690831200000|2023-07-31 19:20:00|8568.1|8566.6|8566.8|8565.9|8568.1|8567.2|8566.6|8565.7|105
1690831500000|2023-07-31 19:25:00|8566.7|8565.8|8567.4|8565.9|8567.7|8566.5|8566.7|8565.4|84
1690831800000|2023-07-31 19:30:00|8567.3|8565.8|8566.7|8565.8|8567.6|8566.5|8566.2|8564.9|87
1690832100000|2023-07-31 19:35:00|8566.8|8565.9|8567.2|8565.7|8567.5|8566.3|8566.7|8565.4|60
1690832400000|2023-07-31 19:40:00|8567|8565.5|8566.5|8565|8567|8565.5|8566.1|8564.6|77
1690832700000|2023-07-31 19:45:00|8566.4|8564.9|8567.5|8566.6|8567.5|8566.6|8566.2|8564.7|71
1690833000000|2023-07-31 19:50:00|8567.6|8566.7|8569.2|8567.7|8569.3|8568.2|8567.5|8566.4|85
1690833300000|2023-07-31 19:55:00|8569.1|8567.6|8568|8566.5|8569.1|8567.6|8567.5|8566.3|111
1690833600000|2023-07-31 20:00:00|8567.9|8566.4|8568.6|8567.1|8568.6|8567.4|8567.4|8566.2|103
1690833900000|2023-07-31 20:05:00|8568.7|8567.2|8568.3|8566.8|8568.8|8567.3|8568|8566.6|49
1690834200000|2023-07-31 20:10:00|8568.2|8566.7|8567.5|8566.6|8568.4|8567.4|8567.5|8566.6|41
1690834500000|2023-07-31 20:15:00|8567.6|8566.7|8566.5|8565.6|8568.3|8567.2|8566.5|8565.4|50
1690834800000|2023-07-31 20:20:00|8566.6|8565.7|8566.5|8565.6|8566.6|8565.7|8566.2|8565.3|24
1690835100000|2023-07-31 20:25:00|8566.4|8565.5|8566.5|8565|8566.6|8565.7|8565.8|8564.3|69
1690835400000|2023-07-31 20:30:00|8566.6|8565.1|8566.5|8565|8566.7|8565.6|8566.2|8564.7|36
1690835700000|2023-07-31 20:35:00|8566.6|8565.1|8566.4|8564.9|8566.8|8565.3|8565.9|8564.8|23
1690836000000|2023-07-31 20:40:00|8566.5|8565|8566.3|8564.8|8566.5|8565.1|8565.8|8564.6|20
1690836300000|2023-07-31 20:45:00|8566.5|8565|8567.1|8565.6|8567.1|8565.6|8565.8|8564.6|41
1690836600000|2023-07-31 20:50:00|8567|8565.5|8567.4|8565.9|8567.5|8566|8566.8|8565.3|48
1690836900000|2023-07-31 20:55:00|8567.8|8565.4|8570.2|8564.6|8570.7|8566.7|8567.7|8564|356
1690837200000|2023-07-31 21:00:00|8571.5|8560.8|8571.3|8559.4|8572.3|8561|8571|8559.1|29
1690837500000|2023-07-31 21:05:00|8570.3|8558.4|8570.7|8558.8|8571.5|8559.6|8569.7|8557.8|34
1690837800000|2023-07-31 21:10:00|8570.8|8558.9|8570.7|8559.2|8571|8559.3|8570.7|8558.8|20
1690838100000|2023-07-31 21:15:00|8570.8|8559.4|8571.1|8559.5|8571.4|8559.7|8570.2|8559.1|38
1690838400000|2023-07-31 21:20:00|8571|8559.8|8570.3|8559.5|8571.2|8560|8570.2|8559.5|15
1690838700000|2023-07-31 21:25:00|8570.2|8559.6|8572.1|8560.2|8572.1|8561.6|8570.2|8559.1|41
1690839000000|2023-07-31 21:30:00|8571.9|8560|8571.2|8561.3|8572.6|8562.5|8571.1|8560|58
1690839300000|2023-07-31 21:35:00|8571.3|8561.2|8571.1|8560.3|8571.4|8562|8571|8560|58
1690839600000|2023-07-31 21:40:00|8571.2|8560.2|8570.2|8559.9|8571.2|8561.4|8570.1|8559.9|81
1690839900000|2023-07-31 21:45:00|8569.9|8561.1|8569.9|8561|8571|8561.7|8568.9|8560.3|68
1690840200000|2023-07-31 21:50:00|8569.8|8561.3|8571.2|8562.2|8572.8|8562.5|8569.5|8560.8|94
1690840500000|2023-07-31 21:55:00|8571.1|8562.3|8571.5|8560.9|8573.2|8562.5|8569.3|8560.3|204
1690840800000|2023-07-31 22:00:00|8569.7|8560.6|8568.6|8566.2|8569.7|8566.2|8567.5|8560.1|148
1690841100000|2023-07-31 22:05:00|8568.2|8566.7|8569.2|8566.8|8569.5|8567.5|8568|8566.5|52
1690841400000|2023-07-31 22:10:00|8569.3|8567|8569.7|8568.2|8570.1|8568.2|8568.5|8566.7|84
1690841700000|2023-07-31 22:15:00|8569.8|8568.3|8569.5|8568|8569.8|8568.3|8568|8566.3|79
1690842000000|2023-07-31 22:20:00|8569.4|8567.9|8569.5|8568|8569.6|8568.1|8569|8567.5|41
1690842300000|2023-07-31 22:25:00|8569.4|8567.9|8569.3|8567.8|8569.5|8568|8568.9|8567.4|30
1690842600000|2023-07-31 22:30:00|8569.4|8567.9|8569.2|8567.7|8569.8|8568.3|8569.1|8567.6|53
1690842900000|2023-07-31 22:35:00|8569.3|8567.8|8568.9|8567.4|8569.5|8568|8568.6|8567.1|28
1690843200000|2023-07-31 22:40:00|8569|8567.5|8568.9|8567.4|8569.2|8567.7|8568.8|8567.3|19
1690843500000|2023-07-31 22:45:00|8569|8567.5|8569.2|8567.7|8569.2|8567.7|8568.8|8567.3|41
1690843800000|2023-07-31 22:50:00|8569.3|8567.8|8569.4|8567.9|8569.7|8568.2|8569.2|8567.7|22
1690844100000|2023-07-31 22:55:00|8569.6|8568.1|8569.7|8568.2|8570|8568.5|8569.4|8567.9|18
1690844400000|2023-07-31 23:00:00|8569.8|8568.3|8570.5|8569|8570.6|8569.1|8569.4|8567.9|43
1690844700000|2023-07-31 23:05:00|8570.4|8568.9|8569.6|8568.1|8570.8|8569.3|8569.4|8567.9|31
1690845000000|2023-07-31 23:10:00|8569.7|8568.2|8570.2|8568.7|8570.3|8568.8|8569.6|8568.1|28
1690845300000|2023-07-31 23:15:00|8570.3|8568.8|8570.4|8568.9|8570.8|8569.3|8570.2|8568.7|26
1690845600000|2023-07-31 23:20:00|8570.5|8569|8570.7|8569.2|8570.7|8569.2|8570.4|8568.9|26
1690845900000|2023-07-31 23:25:00|8570.6|8569.1|8570.3|8568.8|8570.7|8569.2|8570.3|8568.8|36
1690846200000|2023-07-31 23:30:00|8570.2|8568.7|8569.8|8568.3|8570.3|8568.8|8569.6|8568.1|22
1690846500000|2023-07-31 23:35:00|8569.9|8568.4|8569.8|8568.3|8570.1|8568.6|8569.7|8568.2|20
1690846800000|2023-07-31 23:40:00|8569.7|8568.2|8569.9|8568.4|8570|8568.5|8569.6|8568.1|43
1690847100000|2023-07-31 23:45:00|8570|8568.5|8569.8|8568.3|8570|8568.5|8569.7|8568.2|29
1690847400000|2023-07-31 23:50:00|8569.9|8568.4|8569.6|8568.1|8570|8568.9|8569.6|8568.1|45
1690847700000|2023-07-31 23:55:00|8569.7|8568.2|8570.8|8569.3|8570.9|8569.4|8569.5|8568|30
1690848000000|2023-08-01 00:00:00|8570.9|8569.4|8571.4|8569.9|8571.9|8570.4|8570.7|8569.2|92
1690848300000|2023-08-01 00:05:00|8571.5|8570|8571.6|8570.1|8572.1|8570.6|8571.1|8569.6|71
1690848600000|2023-08-01 00:10:00|8571.5|8570|8571|8569.5|8571.7|8570.2|8570.9|8569.4|52
1690848900000|2023-08-01 00:15:00|8571.1|8569.6|8571.5|8570|8571.6|8570.1|8570.7|8569.2|57
1690849200000|2023-08-01 00:20:00|8571.6|8570.1|8570.9|8569.4|8571.6|8570.1|8570.8|8569.3|44
1690849500000|2023-08-01 00:25:00|8570.8|8569.3|8570|8568.5|8571|8569.5|8569.1|8567.6|76
1690849800000|2023-08-01 00:30:00|8570.1|8568.6|8570.2|8568.7|8570.4|8568.9|8569.7|8568.2|64
1690850100000|2023-08-01 00:35:00|8570.1|8568.6|8569.4|8567.9|8570.3|8568.8|8569.4|8567.9|58
1690850400000|2023-08-01 00:40:00|8569.5|8568|8568.9|8567.4|8569.5|8568|8568.7|8567.2|52
1690850700000|2023-08-01 00:45:00|8568.8|8567.3|8568.3|8566.8|8568.8|8567.3|8568.1|8566.6|58
1690851000000|2023-08-01 00:50:00|8568.2|8566.7|8567.7|8566.2|8568.3|8566.8|8566.7|8565.2|135
1690851300000|2023-08-01 00:55:00|8567.8|8566.3|8566.4|8564.9|8567.8|8566.3|8566.1|8564.6|85
1690851600000|2023-08-01 01:00:00|8566.3|8564.8|8566.1|8564.6|8566.5|8565.3|8565.8|8564.3|83
1690851900000|2023-08-01 01:05:00|8566|8564.5|8566.6|8565.1|8566.8|8565.3|8565.9|8564.5|69
1690852200000|2023-08-01 01:10:00|8566.5|8565|8566.7|8565.2|8567.2|8565.7|8566.5|8565|51
1690852500000|2023-08-01 01:15:00|8566.8|8565.3|8567|8565.5|8567.3|8565.8|8566.5|8565|69
1690852800000|2023-08-01 01:20:00|8566.9|8565.4|8566.9|8565.4|8567.2|8565.7|8566.7|8565.2|57
1690853100000|2023-08-01 01:25:00|8567.2|8565.7|8566.7|8565.2|8567.6|8566.1|8566.3|8564.8|74
1690853400000|2023-08-01 01:30:00|8566.6|8565.1|8567.8|8566.3|8567.8|8566.3|8566.4|8564.9|129
1690853700000|2023-08-01 01:35:00|8567.9|8566.4|8569|8567.5|8569.6|8568.1|8567.8|8566.3|83
1690854000000|2023-08-01 01:40:00|8568.9|8567.4|8569.7|8568.2|8569.9|8568.4|8568.4|8567|102
1690854300000|2023-08-01 01:45:00|8569.9|8568.4|8570.6|8569.1|8570.9|8569.4|8569.2|8567.7|159
1690854600000|2023-08-01 01:50:00|8570.7|8569.2|8570.4|8568.9|8570.7|8569.2|8570.1|8568.6|74
1690854900000|2023-08-01 01:55:00|8570.3|8568.8|8570.5|8569|8570.7|8569.2|8570.1|8568.6|57
1690855200000|2023-08-01 02:00:00|8570.2|8568.7|8570.4|8568.9|8570.7|8569.2|8569.8|8568.3|92
1690855500000|2023-08-01 02:05:00|8570.5|8569|8570.5|8569|8571.4|8569.9|8570|8568.5|83
1690855800000|2023-08-01 02:10:00|8570.6|8569.1|8569.7|8568.2|8570.6|8569.1|8569.7|8568.2|72
1690856100000|2023-08-01 02:15:00|8569.6|8568.1|8570.3|8568.8|8570.6|8569.1|8569.3|8567.8|65
1690856400000|2023-08-01 02:20:00|8570.4|8568.9|8568.9|8567.4|8570.6|8569.1|8568.9|8567.4|73
1690856700000|2023-08-01 02:25:00|8569|8567.5|8569|8567.5|8569.4|8567.9|8568.4|8566.9|87
1690857000000|2023-08-01 02:30:00|8568.9|8567.4|8568.1|8566.6|8569.4|8567.9|8568.1|8566.6|66
1690857300000|2023-08-01 02:35:00|8568.2|8566.7|8568.9|8567.4|8569.1|8567.6|8567.9|8566.4|76
1690857600000|2023-08-01 02:40:00|8569|8567.5|8568.7|8567.2|8569.1|8567.6|8568.7|8567.2|38
1690857900000|2023-08-01 02:45:00|8568.8|8567.3|8568.9|8567.4|8569.2|8568|8568.6|8567.3|48
1690858200000|2023-08-01 02:50:00|8568.8|8567.3|8569.4|8567.9|8569.7|8568.2|8568.5|8567.3|45
1690858500000|2023-08-01 02:55:00|8569.5|8568|8569.8|8568.3|8570|8568.5|8569.4|8567.9|60
1690858800000|2023-08-01 03:00:00|8569.7|8568.2|8570.1|8568.6|8570.2|8568.7|8568.9|8567.4|76
1690859100000|2023-08-01 03:05:00|8570.2|8568.7|8569.6|8568.1|8570.2|8568.7|8569|8567.5|98
1690859400000|2023-08-01 03:10:00|8569.7|8568.2|8568.7|8567.2|8569.7|8568.2|8568.2|8566.7|54
1690859700000|2023-08-01 03:15:00|8568.8|8567.3|8569.2|8567.7|8569.5|8568|8568.6|8567.1|75
1690860000000|2023-08-01 03:20:00|8569.1|8567.6|8569.5|8568|8569.5|8568|8568.9|8567.4|59
1690860300000|2023-08-01 03:25:00|8569.6|8568.1|8569.7|8568.2|8570.1|8568.6|8569.4|8567.9|60
1690860600000|2023-08-01 03:30:00|8569.6|8568.1|8569.7|8568.2|8570|8568.5|8568.9|8567.4|66
1690860900000|2023-08-01 03:35:00|8569.6|8568.1|8568.7|8567.2|8570|8568.5|8568.5|8567|106
1690861200000|2023-08-01 03:40:00|8568.8|8567.3|8568.7|8567.2|8569.2|8567.7|8568.2|8566.7|67
1690861500000|2023-08-01 03:45:00|8568.6|8567.1|8568.6|8567.1|8568.9|8567.5|8568.3|8566.8|32
1690861800000|2023-08-01 03:50:00|8568.5|8567|8568|8567.1|8568.9|8567.4|8568|8566.7|52
1690862100000|2023-08-01 03:55:00|8568.2|8566.7|8568.5|8567|8568.6|8567.1|8567.9|8566.4|36
1690862400000|2023-08-01 04:00:00|8568.7|8567.2|8568.7|8567.8|8569.4|8568.5|8568.5|8567.2|42
1690862700000|2023-08-01 04:05:00|8568.6|8567.7|8568.4|8566.9|8569|8567.7|8568.4|8566.9|30
1690863000000|2023-08-01 04:10:00|8568.3|8566.8|8567.9|8567|8568.7|8567.3|8567.8|8566.7|34
1690863300000|2023-08-01 04:15:00|8567.8|8566.9|8567.5|8566|8568.1|8567|8567.3|8566|30
1690863600000|2023-08-01 04:20:00|8567.6|8566.1|8567.9|8567|8567.9|8567|8567.3|8566.1|41
1690863900000|2023-08-01 04:25:00|8568|8567.1|8568.3|8566.8|8568.7|8567.2|8567.8|8566.5|44
1690864200000|2023-08-01 04:30:00|8568.2|8566.7|8567.9|8566.4|8569|8567.5|8567.3|8565.8|188
1690864500000|2023-08-01 04:35:00|8567.8|8566.3|8568.3|8566.8|8568.4|8566.9|8567.5|8566|69
1690864800000|2023-08-01 04:40:00|8568.4|8566.9|8567.3|8565.8|8569.1|8567.6|8567.2|8565.7|94
1690865100000|2023-08-01 04:45:00|8567.2|8565.7|8565.5|8564|8567.5|8566|8565.5|8564|68
1690865400000|2023-08-01 04:50:00|8565.4|8563.9|8563.7|8562.2|8565.5|8564|8562.8|8561.3|102
1690865700000|2023-08-01 04:55:00|8563.6|8562.1|8565.7|8564.2|8565.8|8564.3|8563.6|8562.1|96
1690866000000|2023-08-01 05:00:00|8565.8|8564.3|8565.8|8564.3|8566.6|8565.1|8565.1|8563.6|108
1690866300000|2023-08-01 05:05:00|8565.9|8564.4|8566.4|8564.9|8566.4|8564.9|8565.2|8563.7|104
1690866600000|2023-08-01 05:10:00|8566.5|8565|8566.8|8565.3|8567|8565.5|8566.5|8565|35
1690866900000|2023-08-01 05:15:00|8566.7|8565.2|8567.5|8566|8567.9|8566.4|8566.7|8565.2|69
1690867200000|2023-08-01 05:20:00|8567.6|8566.1|8568.5|8567|8568.6|8567.1|8567.3|8565.8|96
1690867500000|2023-08-01 05:25:00|8568.6|8567.1|8569.4|8567.9|8569.6|8568.1|8568.5|8567|74
1690867800000|2023-08-01 05:30:00|8569.5|8568|8571.6|8570.1|8571.7|8570.2|8569.4|8567.9|96
1690868100000|2023-08-01 05:35:00|8571.5|8570|8571.5|8570|8572|8570.5|8571.5|8570|87
1690868400000|2023-08-01 05:40:00|8571.4|8569.9|8570.3|8568.8|8571.6|8570.1|8570.1|8568.6|89
1690868700000|2023-08-01 05:45:00|8570.4|8568.9|8572.5|8571|8572.5|8571|8570.4|8568.9|127
1690869000000|2023-08-01 05:50:00|8572.4|8570.9|8575|8573.5|8575|8573.5|8572.3|8570.8|117
1690869300000|2023-08-01 05:55:00|8575.1|8573.6|8576.3|8574.8|8577.4|8575.9|8575.1|8573.6|147
1690869600000|2023-08-01 06:00:00|8576.2|8574.7|8576.1|8574.6|8577.5|8576|8574.8|8573.3|165
1690869900000|2023-08-01 06:05:00|8575.9|8574.4|8573.6|8572.1|8575.9|8574.4|8573.6|8572.1|113
1690870200000|2023-08-01 06:10:00|8573.5|8572|8570.8|8569.3|8573.5|8572.2|8570.8|8569.3|121
1690870500000|2023-08-01 06:15:00|8570.9|8569.4|8567.9|8567|8571.3|8569.8|8567.9|8566.6|116
1690870800000|2023-08-01 06:20:00|8567.8|8566.9|8568|8567.1|8569.1|8567.8|8566.9|8565.8|110
1690871100000|2023-08-01 06:25:00|8568.3|8566.8|8568.5|8567|8568.5|8567.3|8567.3|8565.8|168
1690871400000|2023-08-01 06:30:00|8568.4|8566.9|8570.9|8569.4|8571|8569.5|8567.8|8566.3|161
1690871700000|2023-08-01 06:35:00|8570.7|8569.2|8571|8569.5|8571.2|8569.7|8569.4|8568|149
1690872000000|2023-08-01 06:40:00|8570.9|8569.4|8568.2|8567.3|8570.9|8569.4|8568.1|8566.8|128
1690872300000|2023-08-01 06:45:00|8568.1|8567.2|8571.7|8570.2|8571.9|8570.4|8568|8566.8|141
1690872600000|2023-08-01 06:50:00|8571.9|8570.4|8571.1|8569.6|8572.5|8571|8571|8569.5|147
1690872900000|2023-08-01 06:55:00|8571|8569.5|8569.2|8567.7|8571.5|8570|8568.9|8567.4|166
1690873200000|2023-08-01 07:00:00|8569.3|8567.8|8565.1|8563.6|8569.3|8567.8|8564.7|8563.2|257
1690873500000|2023-08-01 07:05:00|8565|8563.5|8561.8|8560.3|8565.3|8563.8|8561.4|8560|291
1690873800000|2023-08-01 07:10:00|8561.7|8560.2|8559.1|8557.6|8562|8560.5|8559.1|8557.6|283
1690874100000|2023-08-01 07:15:00|8559|8557.5|8558.9|8557.4|8560.2|8558.7|8557.9|8556.4|239
1690874400000|2023-08-01 07:20:00|8558.8|8557.3|8558.4|8557.5|8559.6|8558.7|8557.6|8556.3|233
1690874700000|2023-08-01 07:25:00|8558.5|8557.6|8556.1|8554.6|8559.6|8558.7|8555.9|8554.4|242
1690875000000|2023-08-01 07:30:00|8556|8554.5|8555.3|8553.8|8557|8555.6|8554.7|8553.2|202
1690875300000|2023-08-01 07:35:00|8555.1|8553.6|8557.8|8556.9|8558.7|8557.7|8554.9|8553.4|237
1690875600000|2023-08-01 07:40:00|8557.9|8557|8561.2|8559.7|8561.3|8559.8|8557.9|8556.6|199
1690875900000|2023-08-01 07:45:00|8561.3|8559.8|8555.8|8554.3|8562.2|8560.7|8555.8|8554.3|261
1690876200000|2023-08-01 07:50:00|8556.4|8554.9|8561.6|8560.1|8561.6|8560.1|8556|8554.5|210
1690876500000|2023-08-01 07:55:00|8561.8|8560.3|8566.3|8564.8|8566.9|8565.4|8561.6|8560.1|252
1690876800000|2023-08-01 08:00:00|8566.4|8564.9|8563.6|8562.1|8567.8|8566.3|8562.5|8561|306
1690877100000|2023-08-01 08:05:00|8563.5|8562|8563.7|8562.8|8564.9|8563.4|8561.1|8559.9|210
1690877400000|2023-08-01 08:10:00|8563.8|8562.9|8567.2|8565.7|8567.3|8565.8|8563.8|8562.8|170
1690877700000|2023-08-01 08:15:00|8567.1|8565.6|8567|8566.1|8569.3|8567.8|8566.2|8564.7|208
1690878000000|2023-08-01 08:20:00|8566.9|8566|8565.8|8564.3|8569.2|8568|8565.3|8564.3|229
1690878300000|2023-08-01 08:25:00|8565.7|8564.2|8565.4|8563.9|8565.7|8564.2|8563.3|8561.8|175
1690878600000|2023-08-01 08:30:00|8565.3|8563.8|8563.8|8562.3|8566.3|8564.8|8563.3|8561.8|234
1690878900000|2023-08-01 08:35:00|8563.9|8562.4|8563.2|8561.7|8565.4|8563.9|8562.8|8561.5|205
1690879200000|2023-08-01 08:40:00|8563.3|8561.8|8561.5|8560.6|8564.7|8563.2|8561.1|8560.1|152
1690879500000|2023-08-01 08:45:00|8561.4|8560.5|8559.3|8557.8|8562.9|8561.5|8558.8|8557.3|206
1690879800000|2023-08-01 08:50:00|8559.4|8557.9|8555.8|8554.3|8559.6|8558.1|8555.7|8554.2|184
1690880100000|2023-08-01 08:55:00|8555.7|8554.2|8557.5|8556|8558.2|8556.7|8555.6|8554.1|188
1690880400000|2023-08-01 09:00:00|8557.7|8556.2|8553.3|8551.8|8558.3|8556.8|8553.2|8551.7|172
1690880700000|2023-08-01 09:05:00|8553.4|8551.9|8553.5|8552|8554.7|8553.5|8551.7|8550.5|200
1690881000000|2023-08-01 09:10:00|8553.4|8551.9|8551.5|8550|8553.8|8552.3|8551.4|8549.9|132
1690881300000|2023-08-01 09:15:00|8551.4|8549.9|8554.7|8553.2|8555.1|8553.6|8551.2|8549.9|148
1690881600000|2023-08-01 09:20:00|8554.8|8553.3|8555.5|8554|8557.3|8555.9|8553.9|8552.4|133
1690881900000|2023-08-01 09:25:00|8555|8553.5|8553.5|8552|8555.2|8553.7|8553|8551.5|141
1690882200000|2023-08-01 09:30:00|8553.8|8552.3|8554.2|8552.7|8554.3|8552.8|8551.8|8550.4|177
1690882500000|2023-08-01 09:35:00|8554.1|8552.6|8554.4|8553.5|8554.7|8553.7|8553.3|8552.2|114
1690882800000|2023-08-01 09:40:00|8554.5|8553.6|8556.3|8554.8|8556.7|8555.2|8553.6|8552.1|156
1690883100000|2023-08-01 09:45:00|8556.4|8554.9|8559.5|8558|8559.5|8558|8556.3|8554.8|186
1690883400000|2023-08-01 09:50:00|8559.6|8558.1|8559.9|8558.4|8559.9|8558.4|8558.2|8556.7|147
1690883700000|2023-08-01 09:55:00|8560|8558.5|8563.5|8562|8563.7|8562.2|8560|8558.5|131
1690884000000|2023-08-01 10:00:00|8563.6|8562.1|8564.6|8563.7|8565.4|8564|8563.4|8561.9|146
1690884300000|2023-08-01 10:05:00|8565|8563.5|8566.1|8564.6|8566.7|8565.2|8563.9|8562.6|120
1690884600000|2023-08-01 10:10:00|8566|8564.5|8566|8565.1|8566.5|8565.1|8564.9|8563.9|126
1690884900000|2023-08-01 10:15:00|8565.9|8565|8565.4|8564.5|8566.5|8565|8563.4|8562.5|150
1690885200000|2023-08-01 10:20:00|8565.2|8564.3|8566.5|8565.6|8567.1|8565.6|8564.6|8563.1|106
1690885500000|2023-08-01 10:25:00|8566.8|8565.3|8568.1|8566.6|8568.7|8567.7|8566.5|8565|100
1690885800000|2023-08-01 10:30:00|8568|8566.5|8570.2|8568.7|8570.2|8568.7|8567.2|8565.7|104
1690886100000|2023-08-01 10:35:00|8570.3|8568.8|8573|8571.5|8573.4|8571.9|8570|8568.5|124
1690886400000|2023-08-01 10:40:00|8572.9|8571.4|8573.8|8572.3|8574.4|8572.9|8572|8571.1|176
1690886700000|2023-08-01 10:45:00|8573.7|8572.2|8576|8574.5|8576.2|8574.7|8573.3|8572|214
1690887000000|2023-08-01 10:50:00|8576.1|8574.6|8576.8|8575.3|8577.6|8576.3|8576|8574.5|156
1690887300000|2023-08-01 10:55:00|8577|8575.5|8579.8|8578.9|8580.2|8578.9|8576.3|8574.8|219
1690887600000|2023-08-01 11:00:00|8579.6|8578.7|8582.3|8581.4|8584.5|8583.6|8579.5|8578.2|239
1690887900000|2023-08-01 11:05:00|8582.4|8581.5|8582.1|8581.2|8584.2|8582.7|8581.6|8580.4|133
1690888200000|2023-08-01 11:10:00|8581.9|8581|8581.1|8580.2|8582.7|8581.6|8580.9|8580|101
1690888500000|2023-08-01 11:15:00|8581.2|8580.3|8579.9|8578.4|8581.8|8580.6|8579.9|8578.4|139
1690888800000|2023-08-01 11:20:00|8579.8|8578.3|8578.7|8577.8|8581.2|8580.3|8578.3|8576.8|200
1690889100000|2023-08-01 11:25:00|8578.6|8577.7|8578.6|8577.1|8579.2|8578.2|8578.3|8576.9|62
1690889400000|2023-08-01 11:30:00|8579.9|8578.4|8580.7|8579.2|8582.1|8580.8|8579.4|8578.1|182
1690889700000|2023-08-01 11:35:00|8580.8|8579.3|8585.2|8583.7|8585.2|8584.1|8580.2|8578.9|169
1690890000000|2023-08-01 11:40:00|8585.1|8583.6|8584.3|8582.8|8586|8584.5|8582.8|8581.3|161
1690890300000|2023-08-01 11:45:00|8584.4|8582.9|8588|8587.1|8588.5|8587.2|8584.4|8582.9|135
1690890600000|2023-08-01 11:50:00|8587.9|8587|8588.6|8587.1|8589.9|8588.4|8587.7|8586.2|177
1690890900000|2023-08-01 11:55:00|8588.5|8587|8585.5|8584.6|8589.4|8587.9|8585.1|8583.6|242
1690891200000|2023-08-01 12:00:00|8585.4|8584.5|8585.9|8584.4|8586.3|8585.2|8584.4|8583|284
1690891500000|2023-08-01 12:05:00|8586.1|8584.6|8587.1|8585.6|8590.1|8589|8586.1|8584.6|242
1690891800000|2023-08-01 12:10:00|8587.2|8585.7|8585.6|8584.1|8588.4|8586.9|8585.6|8584.1|285
1690892100000|2023-08-01 12:15:00|8585.7|8584.2|8587.2|8585.7|8587.5|8586.2|8584.4|8583.3|218
1690892400000|2023-08-01 12:20:00|8587.1|8585.6|8587.2|8585.7|8587.8|8586.3|8584.6|8583.1|256
1690892700000|2023-08-01 12:25:00|8587.1|8585.6|8588.1|8586.6|8588.5|8587.5|8585.8|8584.3|264
1690893000000|2023-08-01 12:30:00|8587.8|8586.9|8588.8|8587.3|8590.2|8589.3|8587.8|8586.9|197
1690893300000|2023-08-01 12:35:00|8589|8587.5|8586.8|8585.3|8589.4|8587.9|8586.6|8585.1|282
1690893600000|2023-08-01 12:40:00|8587.1|8585.6|8586.6|8585.1|8587.5|8586|8585|8583.5|194
1690893900000|2023-08-01 12:45:00|8586.5|8585|8585.1|8584.2|8587.2|8586|8585|8584.1|158
1690894200000|2023-08-01 12:50:00|8585.2|8584.3|8585.9|8585|8586.7|8585.8|8584.5|8583.2|187
1690894500000|2023-08-01 12:55:00|8586|8585.1|8584|8582.5|8587.3|8586|8583.6|8582.1|227
1690894800000|2023-08-01 13:00:00|8583.9|8582.4|8585.2|8584.3|8587.6|8586.6|8583.1|8582.1|251
1690895100000|2023-08-01 13:05:00|8585.1|8584.2|8590.6|8589.1|8592.7|8591.2|8583.7|8582.2|321
1690895400000|2023-08-01 13:10:00|8590.3|8589.4|8592.4|8590.9|8592.4|8590.9|8589.7|8588.7|270
1690895700000|2023-08-01 13:15:00|8592.3|8590.8|8593.4|8591.9|8593.4|8592|8590.5|8589|254
1690896000000|2023-08-01 13:20:00|8593.3|8591.8|8591.6|8590.1|8594.4|8592.9|8591|8589.5|265
1690896300000|2023-08-01 13:25:00|8591.7|8590.2|8592.8|8591.3|8594|8592.5|8591|8589.5|189
1690896600000|2023-08-01 13:30:00|8592.7|8591.2|8590.3|8588.8|8592.8|8591.5|8589.3|8587.9|279
1690896900000|2023-08-01 13:35:00|8590.4|8588.9|8589.6|8588.7|8590.5|8589.2|8588.4|8587.1|219
1690897200000|2023-08-01 13:40:00|8589.5|8588.6|8591|8589.5|8592.3|8589.8|8587.7|8586.2|174
1690897500000|2023-08-01 13:45:00|8591.6|8588.7|8589.5|8588|8591.9|8590.4|8588.2|8586.7|279
1690897800000|2023-08-01 13:50:00|8589.4|8587.9|8589.7|8588.8|8589.7|8588.8|8588.1|8586.9|174
1690898100000|2023-08-01 13:55:00|8589.6|8588.7|8593.4|8586.2|8593.6|8588.7|8588.2|8585.7|327
1690898400000|2023-08-01 14:00:00|8593.6|8586.9|8590.2|8588.7|8594.9|8590.6|8587.8|8584.9|768
1690898700000|2023-08-01 14:05:00|8590.3|8588.8|8593.1|8591.6|8593.2|8591.9|8589.4|8587.9|444
1690899000000|2023-08-01 14:10:00|8593.2|8591.7|8591|8590.1|8593.2|8591.9|8590.7|8589.4|385
1690899300000|2023-08-01 14:15:00|8590.7|8589.8|8590.6|8589.1|8591.5|8590.2|8589.6|8588.2|297
1690899600000|2023-08-01 14:20:00|8590.4|8588.9|8589.9|8589|8590.5|8589.6|8588.4|8587.2|279
1690899900000|2023-08-01 14:25:00|8590|8589.1|8591.9|8591|8592.6|8591.7|8589.5|8588|267
1690900200000|2023-08-01 14:30:00|8591.8|8590.9|8596.8|8595.3|8597|8595.6|8591.8|8590.5|315
1690900500000|2023-08-01 14:35:00|8596.9|8595.4|8595.6|8594.7|8598.1|8597.2|8595|8593.7|290
1690900800000|2023-08-01 14:40:00|8595.5|8594.6|8597.7|8596.2|8598.8|8597.9|8595.3|8594|289
1690901100000|2023-08-01 14:45:00|8597.3|8596.4|8596.5|8595.6|8599.1|8597.8|8595|8594|371
1690901400000|2023-08-01 14:50:00|8596.6|8595.7|8600.6|8599.1|8603.3|8601.8|8596.4|8595.4|430
1690901700000|2023-08-01 14:55:00|8600.5|8599|8603.5|8602.6|8607|8606|8598.7|8597.2|672
1690902000000|2023-08-01 15:00:00|8603.4|8602.5|8600.1|8599.2|8604.6|8603.3|8599.6|8598.7|584
1690902300000|2023-08-01 15:05:00|8600.2|8599.3|8602.1|8601.2|8603.9|8602.9|8598.5|8597.1|290
1690902600000|2023-08-01 15:10:00|8602.2|8601.3|8603.5|8602.6|8603.8|8602.9|8602.2|8600.9|165
1690902900000|2023-08-01 15:15:00|8603.4|8602.5|8604|8602.5|8607.3|8605.8|8603|8602.1|250
1690903200000|2023-08-01 15:20:00|8603.9|8602.4|8603.5|8602.6|8604.8|8603.6|8602.9|8601.6|153
1690903500000|2023-08-01 15:25:00|8603.6|8602.7|8603.6|8602.7|8604.7|8603.7|8603.2|8602.3|116
1690903800000|2023-08-01 15:30:00|8603.5|8602.6|8603.9|8603|8605.2|8604.3|8602.9|8601.4|164
1690904100000|2023-08-01 15:35:00|8604|8603.1|8602.3|8601.4|8604.2|8603.3|8601.6|8600.4|178
1690904400000|2023-08-01 15:40:00|8602.6|8601.7|8600.9|8600|8603.1|8602.1|8600.1|8599.2|135
1690904700000|2023-08-01 15:45:00|8600.8|8599.9|8603|8601.5|8603.4|8602.5|8600.8|8599.8|131
1690905000000|2023-08-01 15:50:00|8603.1|8601.6|8604.1|8603.2|8604.4|8603.3|8602.7|8601.4|124
1690905300000|2023-08-01 15:55:00|8604.2|8603.3|8606.1|8605.2|8606.3|8605.3|8604.2|8603.3|121
1690905600000|2023-08-01 16:00:00|8606.2|8605.3|8606.9|8605.4|8607.4|8606.1|8606|8605.1|102
1690905900000|2023-08-01 16:05:00|8607|8605.5|8607.1|8605.6|8607.5|8606.1|8606.6|8605.2|110
1690906200000|2023-08-01 16:10:00|8607|8605.5|8605.7|8604.2|8607.2|8606|8605.4|8604.1|87
1690906500000|2023-08-01 16:15:00|8605.8|8604.3|8605.2|8604.3|8606.4|8605|8604.5|8603.2|111
1690906800000|2023-08-01 16:20:00|8605.1|8604.2|8603.3|8601.8|8605.5|8604.6|8603.2|8601.7|108
1690907100000|2023-08-01 16:25:00|8603.2|8601.7|8602.1|8600.6|8603.2|8601.7|8601|8600.1|95
1690907400000|2023-08-01 16:30:00|8602|8600.5|8601.6|8600.7|8602.1|8601|8599.4|8598.5|105
1690907700000|2023-08-01 16:35:00|8601.5|8600.6|8602.1|8601.2|8603|8602.1|8601.5|8600.4|70
1690908000000|2023-08-01 16:40:00|8602|8601.1|8601.2|8600.3|8602.4|8601.3|8601.2|8600.1|62
1690908300000|2023-08-01 16:45:00|8601.1|8600.2|8599.1|8598.2|8601.4|8600.4|8599.1|8597.8|104
1690908600000|2023-08-01 16:50:00|8599|8598.1|8597|8595.5|8599|8598.1|8597|8595.5|74
1690908900000|2023-08-01 16:55:00|8597.1|8595.6|8599|8597.5|8599|8597.5|8596.7|8595.5|138
1690909200000|2023-08-01 17:00:00|8598.7|8597.8|8598.8|8597.3|8599.9|8598.6|8597.7|8596.5|114
1690909500000|2023-08-01 17:05:00|8598.7|8597.2|8598.1|8597.2|8599|8597.9|8597.4|8596.5|63
1690909800000|2023-08-01 17:10:00|8598.2|8597.3|8597.9|8597|8599.9|8598.7|8597.4|8596.5|101
1690910100000|2023-08-01 17:15:00|8598|8597.1|8599.5|8598.6|8600.1|8598.8|8597.8|8596.7|84
1690910400000|2023-08-01 17:20:00|8599.4|8598.5|8598.3|8596.8|8600.2|8599.3|8597.6|8596.4|116
1690910700000|2023-08-01 17:25:00|8598.4|8596.9|8599.4|8598.5|8599.5|8598.6|8598|8596.9|59
1690911000000|2023-08-01 17:30:00|8599.3|8598.4|8598.4|8597.5|8599.3|8598.4|8598.4|8597.5|40
1690911300000|2023-08-01 17:35:00|8598.5|8597.6|8599.6|8598.7|8600.5|8599.2|8598.4|8597.4|48
1690911600000|2023-08-01 17:40:00|8599.5|8598.6|8599.7|8598.8|8600|8599.1|8599|8598|58
1690911900000|2023-08-01 17:45:00|8599.6|8598.7|8600.3|8598.8|8600.5|8599.1|8599.5|8598.3|48
1690912200000|2023-08-01 17:50:00|8600.2|8598.7|8598.7|8597.8|8600.3|8599.2|8598.5|8597.6|50
1690912500000|2023-08-01 17:55:00|8598.8|8597.9|8597.1|8595.6|8599.1|8598.2|8596.6|8595.6|70
1690912800000|2023-08-01 18:00:00|8597|8595.5|8596.4|8595.5|8597|8596|8595.7|8594.5|83
1690913100000|2023-08-01 18:05:00|8596.3|8595.4|8596.3|8595.4|8596.6|8595.7|8595.3|8594.1|65
1690913400000|2023-08-01 18:10:00|8596.2|8595.3|8596.7|8595.8|8597.2|8596|8596|8594.9|63
1690913700000|2023-08-01 18:15:00|8596.6|8595.7|8595.4|8594.5|8597|8596|8595.3|8594.1|66
1690914000000|2023-08-01 18:20:00|8595.3|8594.4|8594.1|8593.2|8595.3|8594.4|8594|8593.1|55
1690914300000|2023-08-01 18:25:00|8594.2|8593.3|8594.2|8592.7|8594.6|8593.7|8593.8|8592.3|82
1690914600000|2023-08-01 18:30:00|8594.3|8592.8|8593.3|8591.8|8594.3|8592.8|8593|8591.8|65
1690914900000|2023-08-01 18:35:00|8593|8592.1|8593.5|8592|8593.7|8592.3|8592.9|8591.7|28
1690915200000|2023-08-01 18:40:00|8593.2|8592.3|8593.6|8592.1|8594.5|8593.6|8593.2|8592.1|60
1690915500000|2023-08-01 18:45:00|8593.4|8591.9|8593.1|8592.2|8594.1|8592.8|8593|8591.9|66
1690915800000|2023-08-01 18:50:00|8593|8592.1|8593.6|8592.7|8594|8592.7|8592.8|8591.9|53
1690916100000|2023-08-01 18:55:00|8593.7|8592.8|8592.5|8591.6|8593.9|8592.8|8592.3|8591.3|100
1690916400000|2023-08-01 19:00:00|8592.2|8591.3|8592.8|8591.3|8593.4|8592.1|8591.7|8590.5|99
1690916700000|2023-08-01 19:05:00|8592.7|8591.2|8592.7|8591.2|8592.8|8591.7|8591.5|8590.1|70
1690917000000|2023-08-01 19:10:00|8592.8|8591.3|8593.8|8592.9|8594|8593.1|8592.5|8591.3|85
1690917300000|2023-08-01 19:15:00|8593.9|8593|8593.7|8592.8|8594.2|8593|8593.1|8592.2|54
1690917600000|2023-08-01 19:20:00|8593.6|8592.7|8596.1|8595.2|8596.2|8595.3|8593.6|8592.7|72
1690917900000|2023-08-01 19:25:00|8596.2|8595.3|8596.2|8595.3|8597.2|8596.3|8595.7|8594.4|91
1690918200000|2023-08-01 19:30:00|8596.1|8595.2|8596.3|8595.4|8597|8596.1|8596|8595.1|64
1690918500000|2023-08-01 19:35:00|8596.2|8595.3|8595.5|8594.6|8597.4|8596.4|8595.4|8594.5|96
1690918800000|2023-08-01 19:40:00|8595.4|8594.5|8595.3|8594.4|8596.2|8595.3|8595|8593.9|63
1690919100000|2023-08-01 19:45:00|8595.2|8594.3|8595.9|8594.4|8596|8594.8|8595|8594|55
1690919400000|2023-08-01 19:50:00|8596|8594.5|8595.2|8594.3|8596|8594.6|8594.9|8594|42
1690919700000|2023-08-01 19:55:00|8595.3|8594.4|8597.5|8596.6|8597.7|8596.8|8594.1|8593.2|108
1690920000000|2023-08-01 20:00:00|8597.2|8596.3|8597.7|8596.2|8598.5|8597.3|8596.8|8595.5|104
1690920300000|2023-08-01 20:05:00|8597.8|8596.3|8597.2|8595.7|8598|8596.5|8597|8595.7|40
1690920600000|2023-08-01 20:10:00|8597.3|8595.8|8596.6|8595.7|8597.3|8596|8596.4|8595.3|38
1690920900000|2023-08-01 20:15:00|8596.5|8595.6|8597.2|8596.3|8597.5|8596.3|8596.2|8595.3|58
1690921200000|2023-08-01 20:20:00|8597.4|8595.9|8598.6|8597.1|8598.6|8597.4|8597|8595.8|59
1690921500000|2023-08-01 20:25:00|8598.5|8597|8598.4|8596.9|8598.8|8597.3|8597.4|8596.1|45
1690921800000|2023-08-01 20:30:00|8598.5|8597|8597.9|8596.4|8598.6|8597.1|8597.4|8596|34
1690922100000|2023-08-01 20:35:00|8597.8|8596.3|8597.2|8595.7|8597.9|8596.6|8596.9|8595.7|32
1690922400000|2023-08-01 20:40:00|8596.9|8596|8597.2|8596.3|8597.6|8596.7|8596.7|8595.8|34
1690922700000|2023-08-01 20:45:00|8597.5|8596|8597.5|8596|8597.7|8596.4|8597.3|8595.8|30
1690923000000|2023-08-01 20:50:00|8597.3|8595.8|8598|8596.5|8598.8|8597.3|8596.8|8595.3|74
1690923300000|2023-08-01 20:55:00|8598.2|8595.8|8600.1|8593.4|8600.1|8596.2|8597.9|8591.7|288
1690923600000|2023-08-01 21:00:00|8600.2|8593.5|8604.6|8592.7|8606|8594.1|8599.8|8588.5|84
1690923900000|2023-08-01 21:05:00|8605.1|8593.2|8602|8590.1|8605.7|8593.8|8601.3|8589.4|16
1690924200000|2023-08-01 21:10:00|8602.1|8590.2|8605.2|8593.3|8607|8595.1|8602.1|8590.2|36
1690924500000|2023-08-01 21:15:00|8605.6|8593.7|8603.3|8591.4|8608.9|8597|8603|8591.1|141
1690924800000|2023-08-01 21:20:00|8603.2|8591.3|8604.9|8593|8607.2|8595.3|8603.1|8591.2|91
1690925100000|2023-08-01 21:25:00|8605.3|8593.4|8604.5|8592.6|8606.7|8594.8|8604.3|8592.4|112
1690925400000|2023-08-01 21:30:00|8604.6|8592.7|8605.2|8593.3|8605.9|8594|8604.4|8592.5|43
1690925700000|2023-08-01 21:35:00|8606.2|8594.3|8607.3|8595.4|8608.2|8596.3|8605.3|8593.4|131
1690926000000|2023-08-01 21:40:00|8607.4|8595.5|8608.6|8596.7|8608.7|8596.8|8607|8595.1|136
1690926300000|2023-08-01 21:45:00|8608.2|8596.3|8604.7|8592.8|8610.2|8598.3|8599.3|8587.4|628
1690926600000|2023-08-01 21:50:00|8604.3|8592.4|8618|8606.1|8618|8606.1|8604.2|8592.3|888
1690926900000|2023-08-01 21:55:00|8617.9|8606|8617.7|8606.4|8624.2|8612.3|8616.2|8604.3|594
1690927200000|2023-08-01 22:00:00|8616.2|8604.3|8605.7|8600.3|8616.2|8605.1|8605.6|8600.2|470
1690927500000|2023-08-01 22:05:00|8605.3|8600.7|8604.8|8601.1|8607.2|8604.5|8604|8600.5|307
1690927800000|2023-08-01 22:10:00|8604.9|8601.2|8601.1|8599.6|8605|8602.1|8601.1|8599.2|223
1690928100000|2023-08-01 22:15:00|8601.5|8599.3|8603|8601.5|8604.5|8603|8600.8|8599.3|193
1690928400000|2023-08-01 22:20:00|8602.9|8601.4|8601.8|8600.3|8603|8601.5|8600.9|8599.4|121
1690928700000|2023-08-01 22:25:00|8601.9|8600.4|8604.5|8603|8604.5|8603|8601.6|8600.1|97
1690929000000|2023-08-01 22:30:00|8604.1|8602.6|8603|8601.5|8604.3|8602.8|8602.4|8600.9|104
1690929300000|2023-08-01 22:35:00|8602.9|8601.4|8603.2|8601.7|8604.7|8603.2|8602.9|8601.4|51
1690929600000|2023-08-01 22:40:00|8603.1|8601.6|8603.7|8602.2|8604.3|8602.8|8603.1|8601.6|71
1690929900000|2023-08-01 22:45:00|8603.6|8602.1|8605.4|8603.9|8606.1|8604.6|8603.6|8602.1|90
1690930200000|2023-08-01 22:50:00|8605.5|8604|8604.8|8603.3|8605.7|8604.2|8604.2|8602.7|68
1690930500000|2023-08-01 22:55:00|8604.6|8603.1|8604.1|8602.6|8604.8|8603.3|8603.5|8602|87
1690930800000|2023-08-01 23:00:00|8604.2|8602.7|8605.6|8604.1|8605.8|8604.3|8602.9|8601.4|111
1690931100000|2023-08-01 23:05:00|8605.5|8604|8607.7|8606.2|8607.7|8606.2|8605.4|8603.9|130
1690931400000|2023-08-01 23:10:00|8607.6|8606.1|8609.1|8607.6|8609.4|8607.9|8607.3|8605.8|96
1690931700000|2023-08-01 23:15:00|8609.5|8608|8608.8|8607.3|8609.6|8608.1|8608.6|8607.1|93
1690932000000|2023-08-01 23:20:00|8608.9|8607.4|8609.1|8607.6|8610.5|8609|8608.6|8607.1|121
1690932300000|2023-08-01 23:25:00|8609|8607.5|8609.6|8608.1|8609.9|8608.4|8609|8607.5|71
1690932600000|2023-08-01 23:30:00|8609.5|8608|8609.3|8607.8|8610.1|8608.6|8608.9|8607.4|89
1690932900000|2023-08-01 23:35:00|8609.5|8608|8608|8606.5|8609.7|8608.2|8607.7|8606.2|71
1690933200000|2023-08-01 23:40:00|8607.9|8606.4|8606.3|8604.8|8607.9|8606.4|8605.9|8604.4|68
1690933500000|2023-08-01 23:45:00|8606.1|8604.6|8605.3|8603.8|8606.5|8605|8605.2|8603.7|74
1690933800000|2023-08-01 23:50:00|8605.4|8603.9|8603.9|8602.4|8605.6|8604.1|8603.9|8602.4|79
1690934100000|2023-08-01 23:55:00|8604|8602.5|8604.1|8602.6|8604.7|8603.2|8603|8601.5|93
1690934400000|2023-08-02 00:00:00|8604|8602.5|8604.6|8603.1|8604.9|8603.4|8603.8|8602.3|153
1690934700000|2023-08-02 00:05:00|8604.4|8602.9|8605.7|8604.2|8605.7|8604.2|8604|8602.5|156
1690935000000|2023-08-02 00:10:00|8605.6|8604.1|8606.1|8604.6|8606.7|8605.2|8605.5|8604|184
1690935300000|2023-08-02 00:15:00|8606.2|8604.7|8606|8604.5|8607|8605.5|8606|8604.5|101
1690935600000|2023-08-02 00:20:00|8606.1|8604.6|8604.6|8603.1|8606.1|8604.6|8604.4|8602.9|124
1690935900000|2023-08-02 00:25:00|8604.7|8603.2|8604.8|8603.3|8604.9|8603.4|8603.9|8602.4|113
1690936200000|2023-08-02 00:30:00|8604.7|8603.2|8604.3|8602.8|8604.9|8603.4|8604.1|8602.6|78
1690936500000|2023-08-02 00:35:00|8604.2|8602.7|8604.1|8602.6|8604.8|8603.3|8604|8602.5|81
1690936800000|2023-08-02 00:40:00|8604|8602.5|8604|8602.5|8604.3|8602.8|8603.7|8602.2|63
1690937100000|2023-08-02 00:45:00|8604.1|8602.6|8602.9|8601.4|8604.5|8603|8602.8|8601.3|117
1690937400000|2023-08-02 00:50:00|8603|8601.5|8604.1|8602.6|8604.5|8603|8603|8601.5|114
1690937700000|2023-08-02 00:55:00|8604|8602.5|8604.2|8602.7|8604.8|8603.3|8603.4|8601.9|120
1690938000000|2023-08-02 01:00:00|8604.3|8602.8|8604.1|8602.6|8604.7|8603.2|8603.6|8602.1|101
1690938300000|2023-08-02 01:05:00|8604|8602.5|8603.5|8602|8604.6|8603.1|8603.5|8602|70
1690938600000|2023-08-02 01:10:00|8603.4|8601.9|8602.7|8601.2|8603.8|8602.3|8602.5|8601|98
1690938900000|2023-08-02 01:15:00|8602.6|8601.1|8602.7|8601.2|8603.5|8602.1|8602.4|8600.9|107
1690939200000|2023-08-02 01:20:00|8602.6|8601.1|8601.4|8599.9|8602.8|8601.3|8601.4|8599.9|99
1690939500000|2023-08-02 01:25:00|8601.5|8600|8601.1|8599.6|8601.6|8600.1|8600.7|8599.2|90
1690939800000|2023-08-02 01:30:00|8601|8599.5|8602.1|8600.6|8602.2|8600.7|8600.5|8599|130
1690940100000|2023-08-02 01:35:00|8602.2|8600.7|8602.6|8601.1|8603.2|8601.7|8601.8|8600.3|139
1690940400000|2023-08-02 01:40:00|8602.7|8601.2|8604.6|8603.1|8604.8|8603.3|8602.6|8601.1|143
1690940700000|2023-08-02 01:45:00|8604.3|8602.8|8601|8599.5|8604.8|8603.3|8600.9|8599.4|126
1690941000000|2023-08-02 01:50:00|8600.9|8599.4|8598.2|8596.7|8601.2|8599.7|8597.8|8596.3|110
1690941300000|2023-08-02 01:55:00|8598.3|8596.8|8599|8597.5|8599.1|8597.6|8598|8596.5|156
1690941600000|2023-08-02 02:00:00|8599.1|8597.6|8597.9|8596.4|8599.4|8597.9|8597.7|8596.2|154
1690941900000|2023-08-02 02:05:00|8598|8596.5|8600|8598.5|8600.1|8598.6|8598|8596.5|89
1690942200000|2023-08-02 02:10:00|8600.1|8598.6|8599.2|8597.7|8602.1|8600.6|8599.1|8597.6|139
1690942500000|2023-08-02 02:15:00|8599.1|8597.6|8600|8598.5|8600.6|8599.1|8599.1|8597.6|92
1690942800000|2023-08-02 02:20:00|8599.9|8598.4|8599.5|8598|8600|8598.5|8598.6|8597.1|80
1690943100000|2023-08-02 02:25:00|8599.6|8598.1|8600.2|8598.7|8600.6|8599.1|8599.5|8598|103
1690943400000|2023-08-02 02:30:00|8600.3|8598.8|8601.7|8600.2|8601.8|8600.3|8600.2|8598.7|96
1690943700000|2023-08-02 02:35:00|8601.6|8600.1|8601.7|8600.2|8601.8|8600.3|8601.1|8599.6|99
1690944000000|2023-08-02 02:40:00|8601.8|8600.3|8601|8599.5|8601.9|8600.4|8601|8599.5|80
1690944300000|2023-08-02 02:45:00|8601.1|8599.6|8602.1|8600.6|8602.3|8600.8|8601.1|8599.6|80
1690944600000|2023-08-02 02:50:00|8602.2|8600.7|8599.7|8598.2|8602.4|8600.9|8599.1|8597.6|126
1690944900000|2023-08-02 02:55:00|8599.5|8598|8600.6|8599.1|8601.1|8599.6|8599.3|8597.8|89
1690945200000|2023-08-02 03:00:00|8600.7|8599.2|8601.1|8599.6|8601.2|8599.7|8599.8|8598.3|87
1690945500000|2023-08-02 03:05:00|8601|8599.5|8601.8|8600.3|8602|8600.5|8600.7|8599.2|114
1690945800000|2023-08-02 03:10:00|8601.9|8600.4|8603.8|8602.3|8603.8|8602.3|8601.6|8600.3|96
1690946100000|2023-08-02 03:15:00|8603.7|8602.2|8603.4|8601.9|8604.9|8603.4|8603.3|8601.8|89
1690946400000|2023-08-02 03:20:00|8603.3|8601.8|8603.7|8602.2|8603.8|8602.3|8603.2|8601.7|57
1690946700000|2023-08-02 03:25:00|8603.6|8602.1|8603.7|8602.2|8604|8602.5|8603.1|8601.6|56
1690947000000|2023-08-02 03:30:00|8603.6|8602.1|8603.5|8602|8604.5|8603|8603.3|8601.8|62
1690947300000|2023-08-02 03:35:00|8603.6|8602.1|8603.9|8602.4|8604.2|8602.7|8603.5|8602|77
1690947600000|2023-08-02 03:40:00|8604|8602.5|8602.3|8600.8|8604|8602.5|8602.1|8600.6|100
1690947900000|2023-08-02 03:45:00|8601.9|8600.4|8600.6|8599.1|8601.9|8600.4|8600.4|8598.9|89
1690948200000|2023-08-02 03:50:00|8600.7|8599.2|8601.5|8600|8602.6|8601.1|8600.6|8599.1|98
1690948500000|2023-08-02 03:55:00|8601.6|8600.1|8601.3|8599.8|8602.1|8600.6|8600.6|8599.1|97
1690948800000|2023-08-02 04:00:00|8601.2|8599.7|8600.4|8598.9|8601.6|8600.1|8600.2|8598.7|76
1690949100000|2023-08-02 04:05:00|8600.3|8598.8|8600.6|8599.1|8600.7|8599.2|8599.9|8598.4|40
1690949400000|2023-08-02 04:10:00|8600.7|8599.2|8599.9|8598.4|8601.3|8599.8|8599.9|8598.4|84
1690949700000|2023-08-02 04:15:00|8600|8598.5|8599.9|8598.4|8600.8|8599.6|8599.6|8598.1|82
1690950000000|2023-08-02 04:20:00|8599.8|8598.3|8596.9|8595.4|8600.1|8598.6|8596.4|8594.9|83
1690950300000|2023-08-02 04:25:00|8596.8|8595.3|8599.2|8597.7|8599.3|8597.8|8596.8|8595.3|90
1690950600000|2023-08-02 04:30:00|8599.1|8597.6|8599.5|8598|8599.8|8598.5|8598.7|8597.2|54
1690950900000|2023-08-02 04:35:00|8599.4|8597.9|8599.2|8597.7|8599.6|8598.1|8598.2|8596.7|60
1690951200000|2023-08-02 04:40:00|8599.1|8597.6|8600.4|8598.9|8600.5|8599|8598.9|8597.6|61
1690951500000|2023-08-02 04:45:00|8600.5|8599|8601.7|8600.2|8601.7|8600.2|8600.3|8598.8|96
1690951800000|2023-08-02 04:50:00|8601.6|8600.1|8600|8598.5|8601.8|8600.3|8599.4|8597.9|109
1690952100000|2023-08-02 04:55:00|8600.1|8598.6|8600.9|8599.4|8601.3|8599.8|8600|8598.5|120
1690952400000|2023-08-02 05:00:00|8600.8|8599.3|8600.4|8598.9|8601.2|8599.7|8599.1|8597.6|197
1690952700000|2023-08-02 05:05:00|8600.3|8598.8|8601.2|8599.7|8601.2|8599.7|8599.1|8597.6|154
1690953000000|2023-08-02 05:10:00|8601.1|8599.6|8602.7|8601.2|8602.7|8601.2|8600.6|8599.1|126
1690953300000|2023-08-02 05:15:00|8602.8|8601.3|8602.6|8601.1|8603.1|8601.6|8602.3|8600.8|116
1690953600000|2023-08-02 05:20:00|8602.5|8601|8603.1|8601.6|8603.6|8602.1|8602|8600.5|107
1690953900000|2023-08-02 05:25:00|8603|8601.5|8604|8602.5|8604|8602.5|8602.3|8600.8|52
1690954200000|2023-08-02 05:30:00|8604.1|8602.6|8605|8603.5|8605.1|8603.6|8604.1|8602.6|123
1690954500000|2023-08-02 05:35:00|8604.7|8603.2|8604|8602.5|8605.5|8604|8603.2|8601.7|101
1690954800000|2023-08-02 05:40:00|8603.9|8602.4|8603.2|8601.7|8604.3|8602.8|8603|8601.5|119
1690955100000|2023-08-02 05:45:00|8603.1|8601.6|8603.6|8602.1|8604|8602.5|8603|8601.5|106
1690955400000|2023-08-02 05:50:00|8603.7|8602.2|8605.4|8603.9|8605.4|8603.9|8603.7|8602.2|122
1690955700000|2023-08-02 05:55:00|8605.8|8604.3|8608.5|8607|8609.1|8607.6|8605|8603.5|184
1690956000000|2023-08-02 06:00:00|8608.6|8607.1|8607.1|8605.6|8609|8607.5|8606|8604.5|240
1690956300000|2023-08-02 06:05:00|8607.2|8605.7|8605.2|8603.7|8608|8606.5|8605.2|8603.7|219
1690956600000|2023-08-02 06:10:00|8605.1|8603.6|8605.5|8604|8606.5|8605|8604.3|8602.8|222
1690956900000|2023-08-02 06:15:00|8605.4|8603.9|8605.9|8604.4|8606.5|8605|8603.8|8602.3|181
1690957200000|2023-08-02 06:20:00|8606|8604.5|8604.9|8603.4|8606.8|8605.3|8604.5|8603|153
1690957500000|2023-08-02 06:25:00|8605.2|8603.7|8605.9|8604.4|8606.8|8605.3|8604.8|8603.3|179
1690957800000|2023-08-02 06:30:00|8606|8604.5|8609.4|8607.9|8610|8608.5|8605.4|8604.2|171
1690958100000|2023-08-02 06:35:00|8609.3|8607.8|8604.2|8602.7|8609.6|8608.1|8604.1|8602.6|240
1690958400000|2023-08-02 06:40:00|8604.3|8602.8|8604.8|8603.3|8604.9|8603.7|8603.2|8601.8|191
1690958700000|2023-08-02 06:45:00|8604.9|8603.4|8604.1|8602.6|8606.4|8605|8603.8|8602.3|139
1690959000000|2023-08-02 06:50:00|8604|8602.5|8605|8604.1|8606|8605|8603.7|8602.4|149
1690959300000|2023-08-02 06:55:00|8605.3|8603.8|8604.2|8602.7|8608.2|8606.7|8604.2|8602.7|210
1690959600000|2023-08-02 07:00:00|8604.4|8602.9|8603.1|8601.6|8604.9|8603.4|8602.6|8601.1|313
1690959900000|2023-08-02 07:05:00|8603.2|8601.7|8605|8604.1|8606.6|8605.1|8602.6|8601.1|299
1690960200000|2023-08-02 07:10:00|8604.8|8603.9|8602.7|8601.2|8605.1|8604.2|8602.2|8600.7|220
1690960500000|2023-08-02 07:15:00|8602.8|8601.3|8602.8|8601.3|8603.7|8602.2|8601.4|8599.9|240
1690960800000|2023-08-02 07:20:00|8602.7|8601.2|8602|8600.5|8603.6|8602.1|8601.7|8600.5|190
1690961100000|2023-08-02 07:25:00|8601.9|8600.4|8603.8|8602.3|8603.8|8602.3|8601.9|8600.4|168
1690961400000|2023-08-02 07:30:00|8603.9|8602.4|8604|8602.5|8604.7|8603.6|8602.9|8601.4|171
1690961700000|2023-08-02 07:35:00|8603.9|8602.4|8600.5|8599|8604.1|8602.9|8597.7|8596.4|317
1690962000000|2023-08-02 07:40:00|8600.4|8598.9|8596.4|8594.9|8600.4|8598.9|8596.4|8594.9|276
1690962300000|2023-08-02 07:45:00|8596.3|8594.8|8594.1|8593.2|8597|8595.5|8593.4|8591.9|270
1690962600000|2023-08-02 07:50:00|8593.9|8593|8593.7|8592.8|8596.2|8594.7|8593.3|8591.8|239
1690962900000|2023-08-02 07:55:00|8593.6|8592.7|8592.1|8590.6|8594.2|8593.2|8590.6|8589.4|282
1690963200000|2023-08-02 08:00:00|8592|8590.5|8589|8587.5|8592.7|8591.2|8588.8|8587.3|329
1690963500000|2023-08-02 08:05:00|8588.9|8587.4|8587|8585.5|8590.4|8588.9|8586.7|8585.3|290
1690963800000|2023-08-02 08:10:00|8586.9|8585.4|8587.9|8586.4|8589|8587.5|8585.9|8584.4|258
1690964100000|2023-08-02 08:15:00|8588|8586.5|8590.9|8589.4|8591.5|8590.3|8587.6|8586.1|228
1690964400000|2023-08-02 08:20:00|8591|8589.5|8588|8586.5|8591.8|8590.4|8587.8|8586.3|237
1690964700000|2023-08-02 08:25:00|8588.1|8587.2|8589.4|8587.9|8590.1|8588.6|8587.4|8586.5|231
1690965000000|2023-08-02 08:30:00|8589.3|8587.8|8588.8|8587.3|8590.4|8589|8588|8586.7|238
1690965300000|2023-08-02 08:35:00|8588.7|8587.2|8586.2|8584.7|8589.1|8587.6|8585.9|8584.4|242
1690965600000|2023-08-02 08:40:00|8586.3|8584.8|8587.6|8586.1|8588.7|8587.3|8585.2|8583.8|232
1690965900000|2023-08-02 08:45:00|8587.7|8586.2|8589.7|8588.2|8589.9|8588.4|8587|8585.5|176
1690966200000|2023-08-02 08:50:00|8589.6|8588.1|8588.2|8587.3|8590.1|8588.6|8585.9|8584.4|227
1690966500000|2023-08-02 08:55:00|8588.3|8587.4|8590.5|8589|8590.5|8589.2|8587.2|8585.7|191
1690966800000|2023-08-02 09:00:00|8590.4|8588.9|8591.4|8589.9|8592.2|8590.7|8589.8|8588.4|185
1690967100000|2023-08-02 09:05:00|8591.3|8589.8|8587.6|8586.1|8591.4|8589.9|8587.5|8586|162
1690967400000|2023-08-02 09:10:00|8587.5|8586|8586.8|8585.3|8588.8|8587.3|8586.6|8585.1|198
1690967700000|2023-08-02 09:15:00|8586.9|8585.4|8587.3|8585.8|8588.7|8587.2|8586.2|8584.7|177
1690968000000|2023-08-02 09:20:00|8587.4|8585.9|8588.7|8587.2|8589.2|8587.7|8587|8585.9|167
1690968300000|2023-08-02 09:25:00|8588.6|8587.1|8588.8|8587.3|8589.8|8588.3|8587.3|8586.3|166
1690968600000|2023-08-02 09:30:00|8588.9|8587.4|8590.4|8589.5|8591.5|8590.2|8587.9|8586.8|151
1690968900000|2023-08-02 09:35:00|8590.5|8589.6|8592.8|8591.3|8593.2|8591.7|8590.3|8588.8|159
1690969200000|2023-08-02 09:40:00|8592.9|8591.4|8592.1|8590.6|8594.2|8592.7|8591.2|8589.7|178
1690969500000|2023-08-02 09:45:00|8591.7|8590.8|8592|8590.5|8593.2|8591.7|8590.8|8589.6|175
1690969800000|2023-08-02 09:50:00|8591.9|8590.4|8592.4|8591.5|8592.7|8591.6|8590.9|8589.4|78
1690970100000|2023-08-02 09:55:00|8592.3|8591.4|8594.4|8592.9|8594.7|8593.2|8591.9|8590.7|199
1690970400000|2023-08-02 10:00:00|8594.3|8592.8|8594.3|8592.8|8594.6|8593.1|8591.9|8590.4|204
1690970700000|2023-08-02 10:05:00|8594.2|8592.7|8596.9|8596|8597.3|8596.1|8593.9|8592.4|149
1690971000000|2023-08-02 10:10:00|8596.7|8595.8|8593.4|8591.9|8598.2|8596.8|8593.3|8591.8|187
1690971300000|2023-08-02 10:15:00|8593.3|8591.8|8591|8589.5|8593.8|8592.3|8589.7|8588.5|193
1690971600000|2023-08-02 10:20:00|8591.1|8589.6|8592.2|8590.7|8592.8|8591.3|8590|8588.5|211
1690971900000|2023-08-02 10:25:00|8592.3|8590.8|8591.8|8590.9|8593.2|8591.8|8591.7|8590.2|165
1690972200000|2023-08-02 10:30:00|8591.7|8590.8|8589.7|8588.2|8591.8|8590.9|8588.5|8587.1|168
1690972500000|2023-08-02 10:35:00|8589.8|8588.3|8589.8|8588.3|8590.2|8589|8588.8|8587.3|152
1690972800000|2023-08-02 10:40:00|8589.9|8588.4|8588.1|8587.2|8589.9|8588.4|8586.4|8584.9|183
1690973100000|2023-08-02 10:45:00|8588.2|8587.3|8588.1|8586.6|8589.3|8587.8|8587.4|8586.3|155
1690973400000|2023-08-02 10:50:00|8588|8586.5|8585.8|8584.9|8589.2|8587.7|8585.5|8584.1|171
1690973700000|2023-08-02 10:55:00|8585.7|8584.8|8589.6|8588.1|8589.6|8588.1|8585.7|8584.2|195
1690974000000|2023-08-02 11:00:00|8589.8|8588.3|8589.1|8587.6|8590.7|8589.2|8586.9|8585.4|217
1690974300000|2023-08-02 11:05:00|8589|8587.5|8588.1|8587.2|8589.6|8588.1|8587.8|8586.3|159
1690974600000|2023-08-02 11:10:00|8588|8587.1|8589.5|8588.6|8590.6|8589.6|8587.9|8587|202
1690974900000|2023-08-02 11:15:00|8589.6|8588.7|8591|8589.5|8591.6|8590.2|8589.6|8588.5|129
1690975200000|2023-08-02 11:20:00|8590.9|8589.4|8589.7|8588.2|8591.4|8589.9|8588.9|8587.4|188
1690975500000|2023-08-02 11:25:00|8589.6|8588.1|8589.9|8588.4|8591.1|8589.7|8589.3|8587.8|145
1690975800000|2023-08-02 11:30:00|8589.8|8588.3|8589|8587.5|8590.7|8589.5|8588.5|8587.2|138
1690976100000|2023-08-02 11:35:00|8589.1|8587.6|8587.9|8586.4|8589.1|8587.6|8586.9|8585.4|150
1690976400000|2023-08-02 11:40:00|8588.2|8586.7|8591.6|8590.1|8592.3|8590.8|8587.9|8586.5|141
1690976700000|2023-08-02 11:45:00|8591.3|8590.4|8592|8590.5|8593.7|8592.3|8591.1|8590.2|140
1690977000000|2023-08-02 11:50:00|8591.9|8590.4|8596.3|8594.8|8597|8595.5|8591.8|8590.4|232
1690977300000|2023-08-02 11:55:00|8596.4|8594.9|8602.3|8600.8|8602.3|8600.8|8596.2|8594.7|236
1690977600000|2023-08-02 12:00:00|8602.2|8600.7|8602.2|8600.7|8605.2|8603.7|8601.4|8599.9|263
1690977900000|2023-08-02 12:05:00|8602.3|8600.8|8604.4|8602.9|8605.3|8603.8|8602.2|8600.7|179
1690978200000|2023-08-02 12:10:00|8604.6|8603.1|8611.1|8600.7|8611.1|8606.5|8604.3|8599.9|309
1690978500000|2023-08-02 12:15:00|8610.6|8602.7|8611.4|8609.9|8617.1|8613.9|8607.1|8600.1|836
1690978800000|2023-08-02 12:20:00|8612.1|8610.6|8609.9|8609|8613.5|8612|8608.7|8607.3|419
1690979100000|2023-08-02 12:25:00|8610|8609.1|8608.9|8607.4|8612.1|8610.9|8608.8|8607.4|357
1690979400000|2023-08-02 12:30:00|8609|8607.5|8611.3|8609.8|8614.2|8612.7|8608.4|8606.9|442
1690979700000|2023-08-02 12:35:00|8611.2|8609.7|8611.7|8610.2|8613.9|8612.4|8609.7|8608.2|425
1690980000000|2023-08-02 12:40:00|8611.8|8610.3|8613.5|8612|8615.5|8614|8611.7|8610.2|399
1690980300000|2023-08-02 12:45:00|8613.6|8612.1|8612.7|8611.2|8614.6|8613.1|8610.9|8609.4|326
1690980600000|2023-08-02 12:50:00|8612.9|8611.4|8613.3|8611.8|8614.7|8613.2|8612.6|8611.1|284
1690980900000|2023-08-02 12:55:00|8613.2|8611.7|8614.3|8612.8|8614.6|8613.6|8612.6|8611.1|247
1690981200000|2023-08-02 13:00:00|8614.4|8612.9|8615.1|8614.2|8615.6|8614.7|8613.7|8612.6|260
1690981500000|2023-08-02 13:05:00|8615.5|8614|8619.1|8617.6|8619.8|8618.6|8615.5|8614|360
1690981800000|2023-08-02 13:10:00|8619|8617.5|8624.2|8623.3|8624.2|8623.3|8618.6|8617.4|251
1690982100000|2023-08-02 13:15:00|8624.3|8623.4|8628.6|8627.1|8628.6|8627.2|8624.2|8622.7|335
1690982400000|2023-08-02 13:20:00|8628.4|8626.9|8627.3|8625.8|8628.7|8627.2|8625.8|8624.5|247
1690982700000|2023-08-02 13:25:00|8627.2|8625.7|8628.4|8627.5|8628.5|8627.6|8626.1|8624.9|246
1690983000000|2023-08-02 13:30:00|8628.2|8627.3|8628|8626.5|8629.7|8628.4|8627.2|8626|333
1690983300000|2023-08-02 13:35:00|8627.7|8626.8|8625.3|8623.8|8629.2|8628.3|8625.2|8623.7|331
1690983600000|2023-08-02 13:40:00|8625|8624.1|8621.7|8620.2|8625.5|8624.1|8621.3|8619.8|292
1690983900000|2023-08-02 13:45:00|8621.6|8620.1|8621.8|8620.9|8622.6|8621.1|8620|8618.5|311
1690984200000|2023-08-02 13:50:00|8621.9|8621|8623.2|8621.7|8625.9|8624.7|8621.8|8620.9|343
1690984500000|2023-08-02 13:55:00|8623.3|8621.8|8622.4|8620.9|8624|8622.8|8622.3|8620.8|308
1690984800000|2023-08-02 14:00:00|8622.2|8620.7|8622.4|8621.5|8623|8621.9|8620.5|8619.1|372
1690985100000|2023-08-02 14:05:00|8622.3|8621.4|8623.9|8623|8625.7|8624.8|8621.9|8621|299
1690985400000|2023-08-02 14:10:00|8623.6|8622.7|8618|8616.5|8623.7|8622.8|8617.7|8616.2|432
1690985700000|2023-08-02 14:15:00|8617.9|8616.4|8616.1|8614.6|8619.4|8618.5|8615.3|8614.3|326
1690986000000|2023-08-02 14:20:00|8616.2|8614.7|8613.7|8612.8|8616.4|8615.3|8613.4|8612.2|306
1690986300000|2023-08-02 14:25:00|8613.6|8612.7|8607.7|8606.2|8614.8|8613.5|8607.1|8605.6|468
1690986600000|2023-08-02 14:30:00|8607.5|8606|8605.2|8604.3|8608|8607.1|8604.2|8603.2|453
1690986900000|2023-08-02 14:35:00|8605.6|8604.1|8611.9|8610.4|8612.1|8610.6|8603.8|8602.6|339
1690987200000|2023-08-02 14:40:00|8611.8|8610.3|8611.5|8610.6|8613.1|8612|8609.1|8607.6|364
1690987500000|2023-08-02 14:45:00|8611.3|8610.4|8610.6|8609.1|8611.8|8610.4|8607.8|8606.6|370
1690987800000|2023-08-02 14:50:00|8610.5|8609|8614.4|8613.5|8615|8613.9|8609.7|8608.2|338
1690988100000|2023-08-02 14:55:00|8614.6|8613.1|8614.2|8613.3|8617.4|8615.9|8613.4|8612|373
1690988400000|2023-08-02 15:00:00|8614.6|8613.7|8612.8|8611.3|8615|8613.8|8612|8610.8|413
1690988700000|2023-08-02 15:05:00|8612.9|8611.4|8612.8|8611.3|8614.6|8613.4|8612.6|8611.2|279
1690989000000|2023-08-02 15:10:00|8613|8611.5|8610.4|8608.9|8613|8611.9|8609.9|8608.7|223
1690989300000|2023-08-02 15:15:00|8610.3|8608.8|8608.9|8608|8610.9|8610|8608.9|8607.8|210
1690989600000|2023-08-02 15:20:00|8609|8608.1|8609.9|8609|8610.7|8609.6|8608.9|8608|190
1690989900000|2023-08-02 15:25:00|8610|8609.1|8610|8609.1|8610.8|8609.9|8608.9|8607.4|191
1690990200000|2023-08-02 15:30:00|8610.2|8608.7|8611|8610.1|8611.5|8610.3|8608.2|8607.2|199
1690990500000|2023-08-02 15:35:00|8611.1|8610.2|8610|8608.5|8612.1|8610.6|8609.5|8608.4|232
1690990800000|2023-08-02 15:40:00|8610.1|8608.6|8610.8|8609.3|8611.3|8610.1|8608.9|8607.6|186
1690991100000|2023-08-02 15:45:00|8610.9|8609.4|8609.2|8607.7|8611.6|8610.4|8609|8607.6|173
1690991400000|2023-08-02 15:50:00|8609.1|8607.6|8607.4|8606.5|8609.5|8608.6|8606.9|8605.7|146
1690991700000|2023-08-02 15:55:00|8607.3|8606.4|8606.2|8604.7|8608.9|8607.4|8605.2|8604|207
1690992000000|2023-08-02 16:00:00|8606.1|8604.6|8606.2|8604.7|8607.6|8606.1|8605.8|8604.6|195
1690992300000|2023-08-02 16:05:00|8605.7|8604.8|8603.5|8602.6|8606.9|8605.7|8603.1|8602.2|187
1690992600000|2023-08-02 16:10:00|8603.4|8602.5|8603.5|8602|8605.7|8604.6|8602.4|8601.4|134
1690992900000|2023-08-02 16:15:00|8603.4|8601.9|8602.9|8601.4|8603.8|8602.3|8602.5|8601|132
1690993200000|2023-08-02 16:20:00|8603|8601.5|8603.4|8601.9|8604.1|8602.6|8602.9|8601.4|133
1690993500000|2023-08-02 16:25:00|8603.7|8602.2|8604.2|8603.3|8605.7|8604.2|8602.7|8601.8|135
1690993800000|2023-08-02 16:30:00|8604.4|8602.9|8604.3|8603.4|8605.7|8604.3|8604.1|8602.6|157
1690994100000|2023-08-02 16:35:00|8604.4|8603.5|8604.9|8603.4|8605.8|8604.3|8603.9|8602.4|157
1690994400000|2023-08-02 16:40:00|8604.7|8603.2|8601.7|8600.2|8604.7|8603.3|8601.4|8600.2|142
1690994700000|2023-08-02 16:45:00|8601.6|8600.1|8601.2|8599.7|8602.6|8601.2|8601.2|8599.7|112
1690995000000|2023-08-02 16:50:00|8601.7|8600.2|8603.1|8601.6|8603.8|8602.7|8601.5|8600|155
1690995300000|2023-08-02 16:55:00|8603.2|8601.7|8605.7|8604.2|8606|8604.5|8602.8|8601.3|169
1690995600000|2023-08-02 17:00:00|8605.8|8604.3|8606.8|8605.3|8607|8606|8605|8603.5|187
1690995900000|2023-08-02 17:05:00|8606.9|8605.4|8605|8603.5|8607.4|8606.1|8604.9|8603.5|168
1690996200000|2023-08-02 17:10:00|8604.9|8603.4|8602.3|8601.4|8605.1|8603.6|8601.9|8600.4|128
1690996500000|2023-08-02 17:15:00|8602.4|8601.5|8603.3|8601.8|8604.3|8602.8|8602.2|8601|110
1690996800000|2023-08-02 17:20:00|8603.2|8601.7|8603.4|8602.5|8604|8603.1|8603.1|8601.6|73
1690997100000|2023-08-02 17:25:00|8603.5|8602.6|8602.9|8601.4|8604.1|8603|8601.7|8600.8|126
1690997400000|2023-08-02 17:30:00|8603|8601.5|8601.8|8600.3|8603.2|8601.7|8601.5|8600.2|97
1690997700000|2023-08-02 17:35:00|8601.9|8600.4|8600.6|8599.1|8602.5|8601|8600.5|8599|82
1690998000000|2023-08-02 17:40:00|8600.7|8599.2|8599.1|8597.6|8601.4|8599.9|8599|8597.5|79
1690998300000|2023-08-02 17:45:00|8599.2|8597.7|8601|8599.5|8601.1|8599.7|8598.7|8597.2|97
1690998600000|2023-08-02 17:50:00|8600.9|8599.4|8598.9|8597.4|8601.2|8599.8|8598.9|8597.4|68
1690998900000|2023-08-02 17:55:00|8598.7|8597.2|8600.5|8599|8600.9|8599.4|8598|8596.8|108
1690999200000|2023-08-02 18:00:00|8600.6|8599.1|8600|8599.1|8601.8|8600.3|8599.6|8598.1|117
1690999500000|2023-08-02 18:05:00|8600.1|8599.2|8600.3|8598.8|8600.8|8599.7|8599.9|8598.4|79
1690999800000|2023-08-02 18:10:00|8600.4|8598.9|8600.8|8599.3|8600.8|8599.3|8599.7|8598.2|108
1691000100000|2023-08-02 18:15:00|8600.7|8599.2|8600.7|8599.2|8601.6|8600.1|8600.4|8598.9|80
1691000400000|2023-08-02 18:20:00|8600.6|8599.1|8601.1|8599.6|8601.4|8599.9|8600.2|8598.9|79
1691000700000|2023-08-02 18:25:00|8601.2|8599.7|8602.3|8600.8|8602.5|8601|8600.9|8599.4|77
1691001000000|2023-08-02 18:30:00|8602.2|8600.7|8603.4|8601.9|8603.6|8602.1|8601.9|8600.4|86
1691001300000|2023-08-02 18:35:00|8603.5|8602|8602.8|8601.3|8603.5|8602.1|8602.4|8601.2|72
1691001600000|2023-08-02 18:40:00|8602.5|8601.6|8602.6|8601.7|8603.4|8602.1|8602.5|8601.3|51
1691001900000|2023-08-02 18:45:00|8602.5|8601.6|8602.8|8601.9|8603.7|8602.6|8602.4|8601.2|55
1691002200000|2023-08-02 18:50:00|8602.7|8601.8|8603.4|8601.9|8603.5|8602|8602.4|8601.3|55
1691002500000|2023-08-02 18:55:00|8603.3|8601.8|8603.4|8602.5|8604.2|8603.3|8602.3|8601.2|113
1691002800000|2023-08-02 19:00:00|8603.3|8602.4|8601.6|8600.1|8603.5|8602.6|8601.3|8600.1|152
1691003100000|2023-08-02 19:05:00|8601.7|8600.2|8601.9|8600.4|8602.8|8601.3|8601.5|8600|79
1691003400000|2023-08-02 19:10:00|8602|8600.5|8601.8|8600.9|8602.5|8601.2|8601.8|8600.4|41
1691003700000|2023-08-02 19:15:00|8601.7|8600.8|8601|8600.1|8602.1|8601.1|8601|8599.8|74
1691004000000|2023-08-02 19:20:00|8601.1|8600.2|8601.2|8599.7|8601.5|8600.4|8600.6|8599.5|62
1691004300000|2023-08-02 19:25:00|8601.3|8599.8|8602.2|8600.7|8602.6|8601.1|8601.1|8599.6|99
1691004600000|2023-08-02 19:30:00|8602|8600.5|8601.5|8600|8602.2|8600.7|8600.7|8599.4|82
1691004900000|2023-08-02 19:35:00|8601.4|8599.9|8601.2|8600.3|8601.5|8600.6|8599.9|8598.6|97
1691005200000|2023-08-02 19:40:00|8601.3|8600.4|8602.2|8601.3|8602.6|8601.7|8601.2|8600.1|82
1691005500000|2023-08-02 19:45:00|8602.1|8601.2|8602.4|8601.5|8603|8602.1|8601.7|8600.8|94
1691005800000|2023-08-02 19:50:00|8602.7|8601.2|8604.8|8603.9|8605|8604.1|8602.4|8600.9|98
1691006100000|2023-08-02 19:55:00|8604.9|8604|8604.7|8603.8|8606.7|8605.5|8604.5|8603.6|115
1691006400000|2023-08-02 20:00:00|8604.6|8603.7|8605.3|8603.8|8605.5|8604|8603.6|8602.3|90
1691006700000|2023-08-02 20:05:00|8605|8604.1|8605.5|8604|8605.8|8604.3|8604.9|8603.4|57
1691007000000|2023-08-02 20:10:00|8605.6|8604.1|8605.5|8604|8605.6|8604.1|8604.5|8603.2|56
1691007300000|2023-08-02 20:15:00|8605.4|8603.9|8605.8|8604.3|8605.8|8604.6|8605.2|8603.8|30
1691007600000|2023-08-02 20:20:00|8605.9|8604.4|8605.4|8603.9|8606.1|8604.8|8604.7|8603.5|56
1691007900000|2023-08-02 20:25:00|8605.6|8604.1|8606.2|8604.7|8606.3|8604.8|8605.1|8603.9|25
1691008200000|2023-08-02 20:30:00|8606.1|8604.6|8605.9|8604.4|8606.2|8604.7|8605.9|8604.4|17
1691008500000|2023-08-02 20:35:00|8605.8|8604.3|8605.3|8603.8|8605.8|8604.3|8605.3|8603.8|19
1691008800000|2023-08-02 20:40:00|8605.2|8603.7|8605.5|8604|8605.6|8604.1|8604.7|8603.5|27
1691009100000|2023-08-02 20:45:00|8605.6|8604.1|8606.7|8605.2|8606.7|8605.2|8605.6|8604.1|39
1691009400000|2023-08-02 20:50:00|8606.8|8605.3|8606.8|8605.3|8607.1|8605.6|8606.3|8604.8|51
1691009700000|2023-08-02 20:55:00|8607.2|8604.8|8609.3|8602.2|8609.6|8605.1|8607.2|8601.4|287
1691010000000|2023-08-02 21:00:00|8612.2|8600.3|8610.1|8598.2|8612.2|8600.3|8607.8|8595.9|43
1691010300000|2023-08-02 21:05:00|8609.5|8597.6|8606.6|8594.7|8609.8|8597.9|8606.6|8594.7|63
1691010600000|2023-08-02 21:10:00|8606.4|8594.5|8609.7|8597.8|8609.8|8597.9|8606.4|8594.5|76
1691010900000|2023-08-02 21:15:00|8609.8|8597.9|8612.1|8600.2|8613|8601.1|8609.1|8597.2|85
1691011200000|2023-08-02 21:20:00|8612|8600.1|8611.9|8600|8612.4|8600.5|8608.2|8596.3|68
1691011500000|2023-08-02 21:25:00|8611.5|8599.6|8611.4|8599.5|8612|8600.1|8611.2|8599.3|32
1691011800000|2023-08-02 21:30:00|8611.3|8599.4|8609|8597.1|8611.5|8599.6|8608.2|8596.3|83
1691012100000|2023-08-02 21:35:00|8609.1|8597.2|8608.9|8597|8609.2|8597.3|8608.6|8596.7|69
1691012400000|2023-08-02 21:40:00|8609|8597.1|8610.3|8598.4|8610.3|8598.4|8607.5|8595.6|45
1691012700000|2023-08-02 21:45:00|8610|8598.1|8610.9|8599|8611.8|8599.9|8609.6|8597.7|676
1691013000000|2023-08-02 21:50:00|8611|8599.1|8610.3|8598.4|8611|8599.1|8609.3|8597.4|479
1691013300000|2023-08-02 21:55:00|8610.2|8598.3|8609.5|8599.9|8611.4|8600.5|8608.8|8598|854
1691013600000|2023-08-02 22:00:00|8610.6|8600|8604.4|8601|8611.6|8604.4|8604.3|8600|291
1691013900000|2023-08-02 22:05:00|8604|8601.5|8605.1|8603.6|8605.5|8603.8|8602.8|8601.1|90
1691014200000|2023-08-02 22:10:00|8605.4|8603.2|8607.4|8605.9|8607.6|8606.1|8605.3|8603.2|58
1691014500000|2023-08-02 22:15:00|8607.5|8606|8607.5|8606|8607.8|8606.3|8606.6|8605.1|46
1691014800000|2023-08-02 22:20:00|8607.4|8605.9|8607.1|8605.6|8607.5|8606|8607|8605.5|40
1691015100000|2023-08-02 22:25:00|8607|8605.5|8607|8605.5|8607.3|8605.8|8606|8604.5|62
1691015400000|2023-08-02 22:30:00|8607.1|8605.6|8607.2|8605.7|8607.2|8605.7|8606.6|8605.1|49
1691015700000|2023-08-02 22:35:00|8607.3|8605.8|8607.3|8605.8|8607.4|8605.9|8607|8605.5|18
1691016000000|2023-08-02 22:40:00|8607.4|8605.9|8606.9|8605.4|8607.4|8605.9|8606.9|8605.4|27
1691016300000|2023-08-02 22:45:00|8607|8605.5|8607.2|8605.7|8607.3|8605.8|8606.9|8605.4|19
1691016600000|2023-08-02 22:50:00|8607.3|8605.8|8607.1|8605.6|8607.3|8605.8|8606.9|8605.4|19
1691016900000|2023-08-02 22:55:00|8607.2|8605.7|8607.5|8606|8607.6|8606.1|8606.9|8605.4|27
1691017200000|2023-08-02 23:00:00|8607.6|8606.1|8608.1|8606.6|8608.1|8606.6|8607|8605.5|56
1691017500000|2023-08-02 23:05:00|8608.2|8606.7|8607.6|8606.1|8608.3|8606.8|8607.4|8605.9|26
1691017800000|2023-08-02 23:10:00|8607.7|8606.2|8608.4|8606.9|8608.4|8606.9|8607.5|8606|25
1691018100000|2023-08-02 23:15:00|8608.3|8606.8|8608.3|8606.8|8608.5|8607|8608.2|8606.7|20
1691018400000|2023-08-02 23:20:00|8608.2|8606.7|8608.7|8607.2|8608.7|8607.2|8608.1|8606.6|24
1691018700000|2023-08-02 23:25:00|8608.6|8607.1|8607.9|8606.4|8608.7|8607.2|8607.4|8605.9|39
1691019000000|2023-08-02 23:30:00|8607.8|8606.3|8606.5|8605|8607.8|8606.3|8606.5|8605|36
1691019300000|2023-08-02 23:35:00|8606.6|8605.1|8605.2|8603.7|8606.7|8605.2|8605.2|8603.7|34
1691019600000|2023-08-02 23:40:00|8605.1|8603.6|8603.9|8602.4|8605.3|8603.8|8603.8|8602.3|33
1691019900000|2023-08-02 23:45:00|8604|8602.5|8604.3|8602.8|8604.6|8603.1|8603.9|8602.4|69
1691020200000|2023-08-02 23:50:00|8604.2|8602.7|8603.8|8602.3|8604.6|8603.1|8603.8|8602.3|42
1691020500000|2023-08-02 23:55:00|8603.9|8602.4|8605|8603.5|8605|8603.5|8603.8|8602.3|34
1691020800000|2023-08-03 00:00:00|8604.9|8603.4|8604.4|8602.9|8605.4|8603.9|8604.3|8602.8|92
1691021100000|2023-08-03 00:05:00|8604.5|8603|8604.8|8603.3|8605.4|8603.9|8604.2|8602.7|83
1691021400000|2023-08-03 00:10:00|8604.9|8603.4|8604.6|8603.1|8605.6|8604.1|8604.2|8602.7|57
1691021700000|2023-08-03 00:15:00|8604.7|8603.2|8604.3|8602.8|8605.4|8603.9|8604|8602.5|66
1691022000000|2023-08-03 00:20:00|8604.4|8602.9|8605|8603.5|8606.5|8605|8604.2|8602.7|101
1691022300000|2023-08-03 00:25:00|8605.1|8603.6|8605.5|8604|8605.7|8604.2|8604.9|8603.4|48
1691022600000|2023-08-03 00:30:00|8605.4|8603.9|8606.6|8605.1|8606.6|8605.1|8604.9|8603.4|89
1691022900000|2023-08-03 00:35:00|8606.5|8605|8606.7|8605.2|8606.7|8605.2|8605.7|8604.2|61
1691023200000|2023-08-03 00:40:00|8606.6|8605.1|8606.5|8605|8607.3|8605.8|8605.8|8604.3|69
1691023500000|2023-08-03 00:45:00|8606.6|8605.1|8606.2|8604.7|8606.7|8605.2|8605.8|8604.3|49
1691023800000|2023-08-03 00:50:00|8606.1|8604.6|8605.9|8604.4|8606.6|8605.1|8605.5|8604|93
1691024100000|2023-08-03 00:55:00|8605.6|8604.1|8605.8|8604.3|8606.9|8605.4|8605.2|8603.7|72
1691024400000|2023-08-03 01:00:00|8606|8604.5|8605.9|8604.4|8607|8605.5|8605.7|8604.2|104
1691024700000|2023-08-03 01:05:00|8605.8|8604.3|8606.2|8604.7|8606.5|8605|8605.6|8604.1|67
1691025000000|2023-08-03 01:10:00|8606.1|8604.6|8605.9|8604.4|8606.1|8604.6|8605.6|8604.1|73
1691025300000|2023-08-03 01:15:00|8606|8604.5|8606.1|8604.6|8606.3|8604.8|8605.5|8604|78
1691025600000|2023-08-03 01:20:00|8606|8604.5|8605.8|8604.3|8606.4|8604.9|8605.3|8603.8|87
1691025900000|2023-08-03 01:25:00|8605.9|8604.4|8605.1|8603.6|8606.5|8605|8605.1|8603.6|78
1691026200000|2023-08-03 01:30:00|8604.9|8603.4|8604.2|8602.7|8605.5|8604|8603.8|8602.3|113
1691026500000|2023-08-03 01:35:00|8604.3|8602.8|8604.4|8602.9|8604.4|8602.9|8603.1|8601.6|84
1691026800000|2023-08-03 01:40:00|8604.3|8602.8|8604.2|8602.7|8604.3|8602.8|8603.4|8601.9|57
1691027100000|2023-08-03 01:45:00|8603.7|8602.2|8603|8601.5|8604.1|8602.6|8602.6|8601.1|123
1691027400000|2023-08-03 01:50:00|8603.1|8601.6|8603.4|8601.9|8603.5|8602|8603|8601.5|81
1691027700000|2023-08-03 01:55:00|8603.5|8602|8602.6|8601.1|8603.5|8602|8602.5|8601|62
1691028000000|2023-08-03 02:00:00|8602.7|8601.2|8602.8|8601.3|8603.1|8601.6|8602.5|8601|68
1691028300000|2023-08-03 02:05:00|8602.7|8601.2|8603.8|8602.3|8604.4|8602.9|8602.6|8601.1|98
1691028600000|2023-08-03 02:10:00|8603.9|8602.4|8604.2|8602.7|8604.4|8602.9|8603.5|8602|76
1691028900000|2023-08-03 02:15:00|8604.3|8602.8|8604.9|8603.4|8605.3|8603.8|8604.3|8602.8|73
1691029200000|2023-08-03 02:20:00|8605|8603.5|8604.6|8603.1|8605.2|8603.7|8604.4|8602.9|71
1691029500000|2023-08-03 02:25:00|8604.5|8603|8604.9|8603.4|8605.4|8603.9|8604.3|8602.8|47
1691029800000|2023-08-03 02:30:00|8605.1|8603.6|8604.2|8602.7|8605.2|8603.7|8604.2|8602.7|85
1691030100000|2023-08-03 02:35:00|8604.3|8602.8|8603.6|8602.1|8604.3|8602.8|8603.5|8602|79
1691030400000|2023-08-03 02:40:00|8603.7|8602.2|8603|8601.5|8604.1|8602.6|8602.6|8601.1|102
1691030700000|2023-08-03 02:45:00|8602.9|8601.4|8603.1|8601.6|8603.4|8601.9|8602.8|8601.3|76
1691031000000|2023-08-03 02:50:00|8602.9|8601.4|8602.3|8600.8|8602.9|8601.4|8601.6|8600.1|81
1691031300000|2023-08-03 02:55:00|8602.2|8600.7|8602|8600.5|8602.5|8601|8601.3|8599.8|99
1691031600000|2023-08-03 03:00:00|8602.1|8600.6|8601.9|8600.4|8602.4|8600.9|8601|8599.5|105
1691031900000|2023-08-03 03:05:00|8601.8|8600.3|8602|8600.5|8602.4|8600.9|8601.8|8600.3|59
1691032200000|2023-08-03 03:10:00|8602.1|8600.6|8602|8600.5|8602.4|8600.9|8601.9|8600.4|62
1691032500000|2023-08-03 03:15:00|8601.9|8600.4|8601.6|8600.1|8601.9|8600.4|8601.1|8599.6|62
1691032800000|2023-08-03 03:20:00|8601.4|8599.9|8601|8599.5|8601.7|8600.2|8601|8599.5|58
1691033100000|2023-08-03 03:25:00|8600.9|8599.4|8600.5|8599|8601.2|8599.7|8600.4|8598.9|50
1691033400000|2023-08-03 03:30:00|8600.4|8598.9|8599.1|8597.6|8600.5|8599|8598.9|8597.4|59
1691033700000|2023-08-03 03:35:00|8599.2|8597.7|8599.5|8598|8599.7|8598.2|8598.9|8597.4|89
1691034000000|2023-08-03 03:40:00|8599.4|8597.9|8599.2|8597.7|8599.6|8598.1|8598.8|8597.3|53
1691034300000|2023-08-03 03:45:00|8599.1|8597.6|8598.3|8596.8|8599.2|8597.7|8598.3|8596.8|54
1691034600000|2023-08-03 03:50:00|8598.4|8596.9|8598.5|8597|8598.6|8597.1|8597.8|8596.3|59
1691034900000|2023-08-03 03:55:00|8598.6|8597.1|8598.2|8596.7|8598.7|8597.2|8598|8596.7|55
1691035200000|2023-08-03 04:00:00|8598.3|8596.8|8602.5|8601|8603.1|8601.6|8598.2|8596.7|113
1691035500000|2023-08-03 04:05:00|8602.4|8600.9|8602.3|8600.8|8603.2|8601.7|8602.1|8600.6|83
1691035800000|2023-08-03 04:10:00|8602.2|8600.7|8601.8|8600.3|8602.2|8600.7|8601.4|8599.9|65
1691036100000|2023-08-03 04:15:00|8601.7|8600.2|8601.9|8600.4|8602|8600.5|8601.7|8600.2|41
1691036400000|2023-08-03 04:20:00|8601.7|8600.8|8602.8|8601.3|8603|8601.5|8601.7|8600.4|46
1691036700000|2023-08-03 04:25:00|8602.9|8601.4|8603.7|8602.2|8603.9|8602.4|8602.9|8601.4|45
1691037000000|2023-08-03 04:30:00|8603.8|8602.3|8603.1|8601.6|8603.8|8602.3|8602.6|8601.1|72
1691037300000|2023-08-03 04:35:00|8603|8601.5|8603.7|8602.2|8604|8602.5|8602.9|8601.4|68
1691037600000|2023-08-03 04:40:00|8603.8|8602.3|8601.7|8600.2|8603.8|8602.3|8601.6|8600.1|99
1691037900000|2023-08-03 04:45:00|8601.6|8600.1|8601.7|8600.2|8601.9|8600.4|8601.3|8599.8|56
1691038200000|2023-08-03 04:50:00|8601.6|8600.1|8600.7|8599.2|8601.7|8600.2|8600.6|8599.1|62
1691038500000|2023-08-03 04:55:00|8600.6|8599.1|8601.6|8600.1|8601.9|8600.4|8600.6|8599.1|59
1691038800000|2023-08-03 05:00:00|8601.5|8600|8601.2|8599.7|8601.8|8600.3|8600.6|8599.1|82
1691039100000|2023-08-03 05:05:00|8601.3|8599.8|8601.8|8600.3|8602.9|8601.4|8601.3|8599.8|83
1691039400000|2023-08-03 05:10:00|8601.7|8600.2|8604.5|8603|8604.5|8603|8601.4|8599.9|113
1691039700000|2023-08-03 05:15:00|8604.6|8603.1|8605.1|8603.6|8605.2|8603.7|8604.2|8602.7|98
1691040000000|2023-08-03 05:20:00|8605|8603.5|8603.4|8601.9|8605.1|8603.6|8603.2|8601.7|114
1691040300000|2023-08-03 05:25:00|8603.3|8601.8|8604.2|8602.7|8604.5|8603|8603.1|8601.6|66
1691040600000|2023-08-03 05:30:00|8604|8602.5|8603.2|8601.7|8604.1|8602.6|8603.1|8601.6|65
1691040900000|2023-08-03 05:35:00|8603.1|8601.6|8603.7|8602.2|8603.8|8602.3|8602.9|8601.5|88
1691041200000|2023-08-03 05:40:00|8603.8|8602.3|8604.6|8603.1|8605.3|8603.8|8603.8|8602.3|115
1691041500000|2023-08-03 05:45:00|8604.5|8603|8607.1|8605.6|8607.5|8606|8604.4|8602.9|117
1691041800000|2023-08-03 05:50:00|8606.7|8605.8|8606.1|8604.6|8607.2|8605.8|8605.7|8604.2|87
1691042100000|2023-08-03 05:55:00|8606|8604.5|8609.2|8607.7|8609.8|8608.3|8606|8604.5|177
1691042400000|2023-08-03 06:00:00|8609.3|8607.8|8611.8|8610.3|8613.1|8611.6|8607.9|8606.4|227
1691042700000|2023-08-03 06:05:00|8611.9|8610.4|8610.9|8609.4|8612.4|8610.9|8610.2|8608.7|280
1691043000000|2023-08-03 06:10:00|8611.1|8609.6|8610.9|8609.4|8611.2|8609.7|8609.3|8607.8|160
1691043300000|2023-08-03 06:15:00|8610.8|8609.3|8615.5|8614|8615.9|8614.4|8610.5|8609.1|185
1691043600000|2023-08-03 06:20:00|8615.6|8614.1|8614.4|8612.9|8616.4|8614.9|8613.8|8612.6|144
1691043900000|2023-08-03 06:25:00|8614.5|8613|8615.3|8613.8|8615.8|8614.3|8614.1|8612.6|116
1691044200000|2023-08-03 06:30:00|8615.5|8614|8615.5|8614|8616.5|8615|8613.7|8612.2|179
1691044500000|2023-08-03 06:35:00|8615.6|8614.1|8611.2|8609.7|8616|8614.5|8610.2|8608.7|148
1691044800000|2023-08-03 06:40:00|8611|8609.5|8609.2|8607.7|8611.3|8609.8|8607.1|8605.6|237
1691045100000|2023-08-03 06:45:00|8609.3|8607.8|8611.9|8610.4|8612.5|8611|8609.1|8607.6|212
1691045400000|2023-08-03 06:50:00|8612.1|8610.6|8609.1|8607.6|8612.6|8611.1|8607.2|8605.7|236
1691045700000|2023-08-03 06:55:00|8609|8607.5|8607.2|8605.7|8609.9|8608.4|8607.1|8605.6|238
1691046000000|2023-08-03 07:00:00|8607.3|8605.8|8606.6|8605.1|8610.9|8609.4|8606.1|8604.7|318
1691046300000|2023-08-03 07:05:00|8606.7|8605.2|8606.6|8605.1|8608.7|8607.2|8605.7|8604.4|242
1691046600000|2023-08-03 07:10:00|8606.5|8605|8605.8|8604.3|8606.9|8605.4|8604.5|8603|276
1691046900000|2023-08-03 07:15:00|8605.7|8604.2|8601.1|8599.6|8605.8|8604.3|8600.4|8598.9|355
1691047200000|2023-08-03 07:20:00|8601.2|8599.7|8598.7|8597.2|8601.7|8600.4|8597.9|8596.6|303
1691047500000|2023-08-03 07:25:00|8598.6|8597.1|8599.2|8597.7|8599.9|8598.6|8597.3|8595.8|308
1691047800000|2023-08-03 07:30:00|8599.1|8597.6|8600|8598.5|8600.6|8599.2|8597.7|8596.2|325
1691048100000|2023-08-03 07:35:00|8600.2|8598.7|8604.5|8603|8605.4|8603.9|8599.9|8598.6|207
1691048400000|2023-08-03 07:40:00|8604.4|8602.9|8600.6|8599.1|8604.9|8603.4|8600.3|8598.8|281
1691048700000|2023-08-03 07:45:00|8600.5|8599|8599.4|8597.9|8601.3|8599.8|8599.1|8597.6|201
1691049000000|2023-08-03 07:50:00|8599.3|8597.8|8599.1|8597.6|8601.2|8599.7|8598.6|8597.1|258
1691049300000|2023-08-03 07:55:00|8599.2|8597.7|8606.3|8604.8|8607.2|8605.7|8599.1|8597.6|367
1691049600000|2023-08-03 08:00:00|8605.9|8604.4|8602.1|8600.6|8607.6|8606.1|8602.1|8600.6|378
1691049900000|2023-08-03 08:05:00|8602.2|8600.7|8603.4|8601.9|8603.5|8602.2|8601.8|8600.3|259
1691050200000|2023-08-03 08:10:00|8603.5|8602|8602|8600.5|8604.1|8602.6|8600.6|8599.1|232
1691050500000|2023-08-03 08:15:00|8601.9|8600.4|8602.7|8601.2|8603.2|8601.8|8600.8|8599.5|192
1691050800000|2023-08-03 08:20:00|8602.5|8601|8604.3|8602.8|8604.5|8603|8601|8599.5|220
1691051100000|2023-08-03 08:25:00|8604.2|8602.7|8604.3|8602.8|8604.7|8603.2|8602.5|8601|180
1691051400000|2023-08-03 08:30:00|8604.4|8602.9|8601.7|8600.2|8605.3|8603.8|8601.2|8599.7|228
1691051700000|2023-08-03 08:35:00|8601.8|8600.3|8604.4|8602.9|8604.5|8603.2|8601.6|8600.1|208
1691052000000|2023-08-03 08:40:00|8604.2|8603.3|8609|8608.1|8610.4|8609.2|8604.1|8603.2|204
1691052300000|2023-08-03 08:45:00|8609.2|8607.7|8612.9|8611.4|8613.2|8612|8608.9|8607.4|241
1691052600000|2023-08-03 08:50:00|8613|8611.5|8614.8|8613.9|8616.1|8614.6|8612.5|8611|208
1691052900000|2023-08-03 08:55:00|8614.9|8614|8619.4|8617.9|8619.5|8618|8614.9|8613.9|285
1691053200000|2023-08-03 09:00:00|8619.3|8617.8|8619.2|8617.7|8621.7|8620.6|8618.7|8617.2|296
1691053500000|2023-08-03 09:05:00|8619.1|8617.6|8617.5|8616|8619.2|8618.2|8617.4|8615.9|234
1691053800000|2023-08-03 09:10:00|8617.6|8616.1|8622.6|8621.1|8623|8621.5|8617.5|8616|220
1691054100000|2023-08-03 09:15:00|8622.7|8621.2|8625.2|8623.7|8625.3|8623.9|8622|8620.7|165
1691054400000|2023-08-03 09:20:00|8625.1|8623.6|8624.6|8623.1|8625.1|8623.6|8622.3|8621.4|159
1691054700000|2023-08-03 09:25:00|8624.5|8623|8625|8623.5|8625.4|8623.9|8623.9|8622.4|152
1691055000000|2023-08-03 09:30:00|8625.1|8623.6|8624.1|8622.6|8625.6|8624.4|8624|8622.5|132
1691055300000|2023-08-03 09:35:00|8624.2|8622.7|8623.3|8622.4|8624.6|8623.4|8623.3|8622.4|133
1691055600000|2023-08-03 09:40:00|8623.4|8622.5|8627.7|8626.2|8627.7|8626.2|8623.4|8622.4|137
1691055900000|2023-08-03 09:45:00|8627.6|8626.1|8629.2|8627.7|8630.8|8629.4|8626.9|8626|157
1691056200000|2023-08-03 09:50:00|8628.4|8627.5|8629.9|8628.4|8630.5|8629|8626.7|8625.2|221
1691056500000|2023-08-03 09:55:00|8629.8|8628.3|8629.5|8628|8630.9|8629.4|8628.8|8627.7|186
1691056800000|2023-08-03 10:00:00|8629.7|8628.2|8635.3|8633.8|8635.4|8633.9|8629.5|8628.1|193
1691057100000|2023-08-03 10:05:00|8635.4|8633.9|8637.8|8636.3|8639|8637.8|8635.2|8633.7|255
1691057400000|2023-08-03 10:10:00|8637.9|8636.4|8636.6|8635.1|8638.7|8637.2|8634.6|8633.1|213
1691057700000|2023-08-03 10:15:00|8636.2|8635.3|8632.3|8631.4|8636.7|8635.5|8631.6|8630.1|250
1691058000000|2023-08-03 10:20:00|8632.5|8631|8635|8634.1|8635.9|8634.6|8631.8|8630.3|191
1691058300000|2023-08-03 10:25:00|8634.9|8634|8634.7|8633.2|8636.5|8635|8632.7|8631.2|261
1691058600000|2023-08-03 10:30:00|8634.8|8633.3|8634.4|8632.9|8635.4|8633.9|8633.7|8632.2|150
1691058900000|2023-08-03 10:35:00|8634.5|8633|8635.1|8633.6|8635.9|8634.7|8631.9|8630.4|172
1691059200000|2023-08-03 10:40:00|8635|8633.5|8635.9|8634.4|8638|8636.9|8634.1|8632.6|172
1691059500000|2023-08-03 10:45:00|8635.8|8634.3|8638.1|8637.2|8638.5|8637.6|8635.8|8634.3|142
1691059800000|2023-08-03 10:50:00|8638.2|8637.3|8638.8|8637.3|8640.6|8639.7|8636.8|8635.6|167
1691060100000|2023-08-03 10:55:00|8638.7|8637.2|8641.1|8630.1|8641.3|8637.6|8634.8|8628.7|303
1691060400000|2023-08-03 11:00:00|8641|8630|8651.3|8649.8|8659.2|8651.2|8634.6|8630|1138
1691060700000|2023-08-03 11:05:00|8651|8649.5|8644.8|8643.3|8656.4|8654.9|8644.4|8642.9|752
1691061000000|2023-08-03 11:10:00|8644.7|8643.2|8643.9|8642.4|8645.4|8643.9|8637.9|8636.4|483
1691061300000|2023-08-03 11:15:00|8644|8642.5|8635.5|8634|8644|8642.5|8633.6|8632.1|576
1691061600000|2023-08-03 11:20:00|8635.6|8634.1|8638.6|8637.1|8638.7|8637.2|8632|8630.5|376
1691061900000|2023-08-03 11:25:00|8638.8|8637.3|8638.3|8636.8|8640.5|8639|8636.3|8634.8|268
1691062200000|2023-08-03 11:30:00|8638.4|8636.9|8637.6|8636.1|8638.8|8637.3|8632.2|8630.7|423
1691062500000|2023-08-03 11:35:00|8637.7|8636.2|8633|8631.5|8638.8|8637.3|8627|8625.5|542
1691062800000|2023-08-03 11:40:00|8632.9|8631.4|8635.9|8634.4|8636.7|8635.2|8627.3|8625.8|446
1691063100000|2023-08-03 11:45:00|8635.8|8634.3|8638.8|8637.3|8643.2|8641.7|8635.4|8633.9|400
1691063400000|2023-08-03 11:50:00|8639.1|8637.6|8641.5|8640|8643.1|8641.6|8635.7|8634.2|364
1691063700000|2023-08-03 11:55:00|8641.6|8640.1|8647|8645.5|8649.1|8647.7|8641.4|8639.9|357
1691064000000|2023-08-03 12:00:00|8646.9|8645.4|8647|8645.5|8650.6|8649.1|8645.4|8643.9|521
1691064300000|2023-08-03 12:05:00|8646.9|8645.4|8647.4|8645.9|8650|8648.5|8645.9|8644.4|348
1691064600000|2023-08-03 12:10:00|8647.5|8646|8643|8642.1|8648.2|8646.7|8643|8641.7|225
1691064900000|2023-08-03 12:15:00|8643.2|8642.3|8641.1|8639.6|8643.6|8642.3|8640.4|8638.9|289
1691065200000|2023-08-03 12:20:00|8641.3|8639.8|8638.7|8637.2|8643.1|8641.6|8638.7|8637.2|318
1691065500000|2023-08-03 12:25:00|8638.8|8637.3|8641.7|8630.7|8642.1|8640.6|8633.1|8629.7|376
1691065800000|2023-08-03 12:30:00|8642.3|8631.3|8634.3|8632.8|8642.3|8635.9|8633.7|8630.1|763
1691066100000|2023-08-03 12:35:00|8634.2|8632.7|8635.1|8633.6|8635.7|8634.3|8633.2|8631.7|468
1691066400000|2023-08-03 12:40:00|8635.2|8633.7|8636.6|8635.1|8639.1|8637.6|8632|8630.6|554
1691066700000|2023-08-03 12:45:00|8636.7|8635.2|8632.8|8631.3|8637|8635.5|8631.8|8630.3|436
1691067000000|2023-08-03 12:50:00|8632.6|8631.7|8635.7|8634.2|8636.3|8634.8|8631.3|8629.9|388
1691067300000|2023-08-03 12:55:00|8635.8|8634.3|8631.6|8630.7|8636.4|8634.9|8630.8|8629.3|425
1691067600000|2023-08-03 13:00:00|8631.5|8630.6|8633.4|8631.9|8633.5|8632.1|8629.9|8628.8|409
1691067900000|2023-08-03 13:05:00|8633.7|8632.2|8634.2|8632.7|8635.1|8633.8|8632.7|8631.2|255
1691068200000|2023-08-03 13:10:00|8634.3|8632.8|8633.6|8632.1|8636.6|8635.1|8633.4|8631.9|285
1691068500000|2023-08-03 13:15:00|8633.5|8632|8635.5|8634|8638.2|8636.7|8633.5|8632|319
1691068800000|2023-08-03 13:20:00|8635.4|8633.9|8632.7|8631.8|8635.8|8634.3|8632.5|8631.4|261
1691069100000|2023-08-03 13:25:00|8632.6|8631.7|8634.3|8632.8|8635.3|8634.1|8632.2|8630.8|253
1691069400000|2023-08-03 13:30:00|8634.4|8632.9|8636.6|8635.1|8637.2|8635.7|8631.8|8630.3|335
1691069700000|2023-08-03 13:35:00|8636.7|8635.2|8628.8|8627.9|8636.7|8635.3|8628.6|8627.7|329
1691070000000|2023-08-03 13:40:00|8628.9|8628|8626.7|8624.3|8629.6|8628.1|8625.8|8624.1|353
1691070300000|2023-08-03 13:45:00|8626.8|8623.8|8629.4|8627.9|8630.8|8629.3|8625.8|8623.5|368
1691070600000|2023-08-03 13:50:00|8629.5|8628|8626.5|8625|8630.1|8628.6|8625.6|8624.1|301
1691070900000|2023-08-03 13:55:00|8626.4|8624.9|8628.1|8622.3|8629.4|8628|8625.8|8621.8|407
1691071200000|2023-08-03 14:00:00|8630.1|8621.4|8623.5|8622|8631|8626.9|8623|8621.3|673
1691071500000|2023-08-03 14:05:00|8623.6|8622.1|8618.8|8617.3|8624|8622.5|8618.2|8616.7|488
1691071800000|2023-08-03 14:10:00|8618.7|8617.2|8619.7|8618.2|8620.1|8618.6|8616.3|8614.8|345
1691072100000|2023-08-03 14:15:00|8619.6|8618.1|8616|8614.5|8619.7|8618.2|8616|8614.5|320
1691072400000|2023-08-03 14:20:00|8615.9|8614.4|8609.1|8607.6|8615.9|8614.4|8609.1|8607.6|342
1691072700000|2023-08-03 14:25:00|8609.2|8607.7|8612.2|8610.7|8613.5|8612.2|8608.9|8607.7|371
1691073000000|2023-08-03 14:30:00|8612.3|8610.8|8611.9|8610.4|8615.8|8614.5|8611.8|8610.4|429
1691073300000|2023-08-03 14:35:00|8611.7|8610.8|8610.9|8609.4|8612.2|8610.9|8608.8|8607.9|453
1691073600000|2023-08-03 14:40:00|8610.8|8609.3|8608.5|8607|8612|8610.5|8607.8|8606.3|385
1691073900000|2023-08-03 14:45:00|8608.6|8607.1|8608.8|8607.3|8610.1|8609.2|8606.7|8605.8|342
1691074200000|2023-08-03 14:50:00|8608.9|8607.4|8610|8609.1|8611.8|8610.3|8608.1|8606.6|237
1691074500000|2023-08-03 14:55:00|8610.1|8609.2|8612.4|8610.9|8615|8613.7|8610.1|8609.2|355
1691074800000|2023-08-03 15:00:00|8612.3|8611.4|8608.9|8608|8612.7|8611.5|8606.8|8605.5|385
1691075100000|2023-08-03 15:05:00|8608.8|8607.9|8609.3|8607.8|8610|8608.5|8607.7|8606.2|201
1691075400000|2023-08-03 15:10:00|8609.4|8607.9|8610.6|8609.1|8611.8|8610.3|8608.8|8607.6|263
1691075700000|2023-08-03 15:15:00|8610.5|8609|8608.6|8607.1|8613.3|8611.8|8608.3|8606.8|332
1691076000000|2023-08-03 15:20:00|8608.4|8606.9|8612.4|8610.9|8612.6|8611.1|8607.8|8606.3|256
1691076300000|2023-08-03 15:25:00|8612.5|8611|8609.6|8608.1|8613.1|8611.6|8608.4|8607.3|245
1691076600000|2023-08-03 15:30:00|8609.7|8608.2|8611.6|8610.1|8613.1|8611.8|8609.3|8607.8|234
1691076900000|2023-08-03 15:35:00|8611.7|8610.2|8610.7|8609.8|8611.8|8610.3|8610.3|8608.8|177
1691077200000|2023-08-03 15:40:00|8610.6|8609.7|8609.5|8608|8611.7|8610.2|8608.4|8607.4|188
1691077500000|2023-08-03 15:45:00|8609.7|8608.2|8611.9|8610.4|8611.9|8610.5|8608.7|8607.5|160
1691077800000|2023-08-03 15:50:00|8611.8|8610.9|8614|8612.5|8615.2|8613.7|8611.6|8610.7|211
1691078100000|2023-08-03 15:55:00|8614.2|8612.7|8615.1|8613.6|8616|8614.5|8613.2|8611.8|147
1691078400000|2023-08-03 16:00:00|8615|8613.5|8617.8|8616.3|8618.2|8616.7|8614.4|8612.9|164
1691078700000|2023-08-03 16:05:00|8617.6|8616.1|8616.4|8614.9|8617.6|8616.1|8616|8614.5|121
1691079000000|2023-08-03 16:10:00|8616.3|8614.8|8618.2|8616.7|8618.9|8617.4|8616.2|8614.7|107
1691079300000|2023-08-03 16:15:00|8618|8616.5|8619|8617.5|8619.2|8617.7|8616.5|8615|110
1691079600000|2023-08-03 16:20:00|8619.1|8617.6|8618.4|8616.9|8619.2|8617.7|8617|8615.5|106
1691079900000|2023-08-03 16:25:00|8618.3|8616.8|8618|8616.5|8618.4|8617|8616.6|8615.2|118
1691080200000|2023-08-03 16:30:00|8617.9|8616.4|8617.1|8616.2|8617.9|8616.4|8616.5|8615|95
1691080500000|2023-08-03 16:35:00|8617|8616.1|8616.4|8614.9|8617.2|8616.1|8615.7|8614.2|99
1691080800000|2023-08-03 16:40:00|8616.3|8614.8|8616|8614.5|8616.8|8615.3|8615.7|8614.2|141
1691081100000|2023-08-03 16:45:00|8615.9|8614.4|8615.8|8614.3|8616.4|8614.9|8615.1|8613.8|115
1691081400000|2023-08-03 16:50:00|8615.9|8614.4|8616.2|8614.7|8617.1|8615.6|8615.4|8614.1|85
1691081700000|2023-08-03 16:55:00|8616.3|8614.8|8614.1|8612.6|8616.6|8615.1|8614|8612.5|96
1691082000000|2023-08-03 17:00:00|8614|8612.5|8615.3|8614.4|8616.2|8614.7|8613.9|8612.4|110
1691082300000|2023-08-03 17:05:00|8615.7|8614.2|8615.5|8614|8616.5|8615|8615.1|8613.6|62
1691082600000|2023-08-03 17:10:00|8615.4|8613.9|8614|8612.5|8615.5|8614.5|8613.9|8612.4|83
1691082900000|2023-08-03 17:15:00|8614.1|8612.6|8613.4|8611.9|8614.3|8612.8|8613.1|8611.6|82
1691083200000|2023-08-03 17:20:00|8613.5|8612|8613.2|8611.7|8613.5|8612.2|8612.6|8611.4|73
1691083500000|2023-08-03 17:25:00|8613.1|8611.6|8611.3|8609.8|8613.2|8611.7|8611.1|8609.6|105
1691083800000|2023-08-03 17:30:00|8611.2|8609.7|8613.8|8612.3|8613.8|8612.3|8611.1|8609.6|120
1691084100000|2023-08-03 17:35:00|8614.2|8612.7|8615.7|8614.2|8616.2|8614.7|8614|8612.5|75
1691084400000|2023-08-03 17:40:00|8615.8|8614.3|8616.1|8614.6|8616.3|8614.9|8615.3|8614|80
1691084700000|2023-08-03 17:45:00|8616|8614.5|8616.5|8615|8616.5|8615|8615.3|8614.1|105
1691085000000|2023-08-03 17:50:00|8616.3|8614.8|8615.3|8614.4|8616.7|8615.2|8615.3|8613.8|66
1691085300000|2023-08-03 17:55:00|8615.2|8614.3|8617.7|8616.2|8618|8616.5|8615.1|8613.8|92
1691085600000|2023-08-03 18:00:00|8617.8|8616.3|8618.6|8617.1|8618.9|8617.4|8617.1|8615.6|113
1691085900000|2023-08-03 18:05:00|8618.5|8617|8619.1|8617.6|8619.2|8617.7|8618.5|8617|60
1691086200000|2023-08-03 18:10:00|8619|8617.5|8619.2|8617.7|8619.6|8618.1|8618.6|8617.1|62
1691086500000|2023-08-03 18:15:00|8619.1|8617.6|8617.8|8616.3|8619.4|8617.9|8617.8|8616.3|55
1691086800000|2023-08-03 18:20:00|8617.7|8616.2|8616.8|8615.3|8617.8|8616.3|8616.4|8614.9|66
1691087100000|2023-08-03 18:25:00|8616.9|8615.4|8616.1|8614.6|8616.9|8615.4|8615.7|8614.2|55
1691087400000|2023-08-03 18:30:00|8616.2|8614.7|8616.4|8614.9|8616.5|8615|8615.4|8613.9|72
1691087700000|2023-08-03 18:35:00|8616.5|8615|8617.7|8616.2|8617.7|8616.2|8616.4|8614.9|70
1691088000000|2023-08-03 18:40:00|8617.6|8616.1|8617.2|8615.7|8617.8|8616.3|8616.6|8615.1|48
1691088300000|2023-08-03 18:45:00|8617.1|8615.6|8616.9|8615.4|8617.3|8615.8|8616.5|8615|44
1691088600000|2023-08-03 18:50:00|8617|8615.5|8617.4|8615.9|8617.5|8616|8616.7|8615.2|50
1691088900000|2023-08-03 18:55:00|8617.2|8615.7|8617.5|8616|8617.8|8616.3|8616.8|8615.3|85
1691089200000|2023-08-03 19:00:00|8617.4|8615.9|8616.7|8615.2|8617.9|8616.4|8616.3|8614.8|80
1691089500000|2023-08-03 19:05:00|8616.8|8615.3|8616.7|8615.2|8617.3|8615.8|8615.9|8614.4|62
1691089800000|2023-08-03 19:10:00|8616.4|8614.9|8615.5|8614.6|8616.4|8615|8615.4|8614.1|45
1691090100000|2023-08-03 19:15:00|8615.7|8614.2|8615.9|8614.4|8616.4|8615|8615.5|8614|57
1691090400000|2023-08-03 19:20:00|8615.8|8614.3|8615.3|8614.4|8616.1|8614.9|8615.2|8613.7|46
1691090700000|2023-08-03 19:25:00|8615.2|8614.3|8615.9|8615|8615.9|8615|8614.9|8613.7|41
1691091000000|2023-08-03 19:30:00|8616|8615.1|8615.9|8615|8616.3|8615.2|8615.6|8614.5|50
1691091300000|2023-08-03 19:35:00|8616.2|8614.7|8615.9|8614.4|8616.2|8614.8|8615.5|8614.3|18
1691091600000|2023-08-03 19:40:00|8615.8|8614.3|8614.6|8613.7|8616.1|8614.8|8614.3|8612.9|60
1691091900000|2023-08-03 19:45:00|8614.5|8613.6|8614.9|8613.4|8614.9|8613.7|8614.4|8613.1|37
1691092200000|2023-08-03 19:50:00|8615|8613.5|8614.6|8613.1|8615.4|8613.9|8614|8612.5|60
1691092500000|2023-08-03 19:55:00|8614.7|8613.2|8615.7|8614.2|8615.8|8614.3|8614|8612.8|107
1691092800000|2023-08-03 20:00:00|8615.5|8614|8615.9|8614.4|8616.5|8615|8615.5|8614|129
1691093100000|2023-08-03 20:05:00|8615.8|8614.3|8614|8613.1|8615.8|8614.3|8614|8612.8|47
1691093400000|2023-08-03 20:10:00|8614.1|8613.2|8614.7|8613.2|8614.7|8613.6|8613.6|8612.5|28
1691093700000|2023-08-03 20:15:00|8614.8|8613.3|8614.5|8613.6|8614.8|8613.8|8614.2|8612.9|35
1691094000000|2023-08-03 20:20:00|8614.8|8613.3|8614.1|8612.6|8614.8|8613.5|8613.8|8612.3|50
1691094300000|2023-08-03 20:25:00|8614.2|8612.7|8614.4|8612.9|8614.7|8613.2|8613.8|8612.6|40
1691094600000|2023-08-03 20:30:00|8614.6|8613.1|8615.4|8613.9|8615.6|8614.1|8614.6|8613.1|51
1691094900000|2023-08-03 20:35:00|8615.5|8614|8615.1|8613.6|8615.5|8614.1|8614.8|8613.3|45
1691095200000|2023-08-03 20:40:00|8615|8614.1|8615.3|8613.8|8615.8|8614.3|8614.9|8613.7|40
1691095500000|2023-08-03 20:45:00|8615.4|8613.9|8615.6|8614.1|8615.6|8614.1|8615.2|8613.7|57
1691095800000|2023-08-03 20:50:00|8615.2|8613.7|8615.4|8613.9|8615.5|8614|8614.1|8612.6|97
1691096100000|2023-08-03 20:55:00|8615.8|8613.4|8617.7|8611.9|8618.7|8614.4|8615.8|8611.5|405
1691096400000|2023-08-03 21:00:00|8618.7|8606.8|8617.1|8605.2|8618.7|8606.8|8617.1|8605.2|26
1691096700000|2023-08-03 21:05:00|8617|8605.1|8616.5|8604.6|8617.7|8605.8|8616.4|8604.5|33
1691097000000|2023-08-03 21:10:00|8616.4|8604.5|8618.7|8606.8|8618.8|8606.9|8616.2|8604.3|94
1691097300000|2023-08-03 21:15:00|8618.5|8606.6|8618.4|8606.5|8620|8608.1|8616.9|8605|71
1691097600000|2023-08-03 21:20:00|8618.3|8606.4|8618.2|8606.3|8620.1|8608.2|8615.8|8603.9|244
1691097900000|2023-08-03 21:25:00|8618|8606.1|8617.6|8605.7|8620.1|8608.2|8616.6|8604.7|352
1691098200000|2023-08-03 21:30:00|8617.8|8605.9|8618.2|8606.3|8620|8608.1|8617|8605.1|237
1691098500000|2023-08-03 21:35:00|8618.3|8606.4|8619.3|8607.4|8620.1|8608.2|8618.1|8606.2|94
1691098800000|2023-08-03 21:40:00|8619.2|8607.3|8617.7|8605.8|8619.8|8607.9|8617.3|8605.4|240
1691099100000|2023-08-03 21:45:00|8617.6|8605.7|8619.1|8607.2|8619.4|8607.5|8617.6|8605.7|241
1691099400000|2023-08-03 21:50:00|8619.2|8607.3|8619|8607.1|8620.4|8608.7|8618|8606.1|311
1691099700000|2023-08-03 21:55:00|8619.1|8607.2|8618.8|8609.4|8619.7|8609.4|8618.5|8606.6|352
1691100000000|2023-08-03 22:00:00|8619.7|8609.3|8616.5|8612.6|8620.6|8612.8|8615.6|8609|208
1691100300000|2023-08-03 22:05:00|8616|8613.1|8615.9|8613.1|8616.3|8614.3|8614.9|8612.8|61
1691100600000|2023-08-03 22:10:00|8615.8|8612.9|8615.1|8613.6|8615.9|8613.8|8614.5|8612.4|140
1691100900000|2023-08-03 22:15:00|8615|8613.5|8615|8613.5|8615.6|8614.1|8614.7|8613.2|72
1691101200000|2023-08-03 22:20:00|8614.9|8613.4|8614.8|8613.3|8615|8613.5|8614.5|8613|68
1691101500000|2023-08-03 22:25:00|8614.7|8613.2|8614.7|8613.2|8614.9|8613.4|8614.4|8612.9|38
1691101800000|2023-08-03 22:30:00|8614.6|8613.1|8614.8|8613.3|8615.2|8613.7|8613.7|8612.2|57
1691102100000|2023-08-03 22:35:00|8614.7|8613.2|8615|8613.5|8615.3|8613.8|8614.6|8613.1|48
1691102400000|2023-08-03 22:40:00|8614.9|8613.4|8614.7|8613.2|8615.1|8613.6|8614.6|8613.1|35
1691102700000|2023-08-03 22:45:00|8614.8|8613.3|8614.8|8613.3|8615.2|8613.7|8614.5|8613|22
1691103000000|2023-08-03 22:50:00|8614.7|8613.2|8615|8613.5|8615.3|8613.8|8614.7|8613.2|38
1691103300000|2023-08-03 22:55:00|8615.1|8613.6|8614.9|8613.4|8615.2|8613.7|8614.8|8613.3|23
1691103600000|2023-08-03 23:00:00|8615|8613.5|8615.8|8614.3|8616|8614.5|8615|8613.5|25
1691103900000|2023-08-03 23:05:00|8615.7|8614.2|8615.8|8614.3|8615.9|8614.4|8615.2|8613.7|34
1691104200000|2023-08-03 23:10:00|8615.7|8614.2|8614.5|8613|8616|8614.5|8614.4|8612.9|48
1691104500000|2023-08-03 23:15:00|8614.4|8612.9|8614.3|8612.8|8614.6|8613.1|8614.1|8612.6|35
1691104800000|2023-08-03 23:20:00|8614.2|8612.7|8614.8|8613.3|8615|8613.5|8614.1|8612.6|30
1691105100000|2023-08-03 23:25:00|8614.7|8613.2|8614.3|8612.8|8614.8|8613.6|8614.1|8612.6|27
1691105400000|2023-08-03 23:30:00|8614.2|8612.7|8614|8612.5|8614.7|8613.2|8613.5|8612|64
1691105700000|2023-08-03 23:35:00|8613.9|8612.4|8614.6|8613.1|8614.8|8613.3|8613.9|8612.4|51
1691106000000|2023-08-03 23:40:00|8614.7|8613.2|8614.4|8612.9|8614.9|8613.4|8614.1|8612.6|42
1691106300000|2023-08-03 23:45:00|8614.3|8612.8|8613.6|8612.1|8614.4|8612.9|8613.4|8611.9|42
1691106600000|2023-08-03 23:50:00|8613.7|8612.2|8613|8611.5|8614|8612.5|8613|8611.5|44
1691106900000|2023-08-03 23:55:00|8613.1|8611.6|8613|8611.5|8613.3|8611.8|8612.3|8610.8|67
1691107200000|2023-08-04 00:00:00|8612.9|8611.4|8611.8|8610.3|8613.5|8612|8611.6|8610.1|103
1691107500000|2023-08-04 00:05:00|8611.9|8610.4|8613.2|8611.7|8613.4|8611.9|8611.8|8610.3|121
1691107800000|2023-08-04 00:10:00|8613|8611.5|8612.3|8610.8|8613.2|8611.7|8612.1|8610.6|88
1691108100000|2023-08-04 00:15:00|8612.4|8610.9|8612.2|8610.7|8612.8|8611.3|8612|8610.5|91
1691108400000|2023-08-04 00:20:00|8612.3|8610.8|8612.1|8610.6|8612.9|8611.4|8612|8610.5|74
1691108700000|2023-08-04 00:25:00|8612|8610.5|8611.3|8609.8|8612.5|8611|8611.3|8609.8|122
1691109000000|2023-08-04 00:30:00|8611.4|8609.9|8611.1|8609.6|8611.8|8610.3|8611|8609.5|119
1691109300000|2023-08-04 00:35:00|8611|8609.5|8611.3|8609.8|8611.5|8610|8610.7|8609.2|81
1691109600000|2023-08-04 00:40:00|8611.2|8609.7|8611.5|8610|8612.9|8611.4|8611.1|8609.6|120
1691109900000|2023-08-04 00:45:00|8611.4|8609.9|8610.5|8609|8611.4|8609.9|8610.1|8608.6|128
1691110200000|2023-08-04 00:50:00|8610.6|8609.1|8610.6|8609.1|8611.6|8610.1|8609.8|8608.3|141
1691110500000|2023-08-04 00:55:00|8610.7|8609.2|8609.8|8608.3|8611.6|8610.1|8609.7|8608.2|163
1691110800000|2023-08-04 01:00:00|8609.7|8608.2|8608.8|8607.3|8610.5|8609|8608.5|8607|183
1691111100000|2023-08-04 01:05:00|8608.7|8607.2|8608.8|8607.3|8609.5|8608|8608.5|8607|109
1691111400000|2023-08-04 01:10:00|8608.7|8607.2|8607.9|8606.4|8609.1|8607.6|8607.7|8606.2|88
1691111700000|2023-08-04 01:15:00|8608|8606.5|8607.1|8605.6|8608.2|8606.7|8607|8605.5|129
1691112000000|2023-08-04 01:20:00|8607.2|8605.7|8606.2|8604.7|8607.7|8606.2|8605.8|8604.3|96
1691112300000|2023-08-04 01:25:00|8606.1|8604.6|8607.3|8605.8|8607.3|8605.8|8606.1|8604.6|121
1691112600000|2023-08-04 01:30:00|8607.2|8605.7|8608.9|8607.4|8609|8607.5|8607.1|8605.6|115
1691112900000|2023-08-04 01:35:00|8608.8|8607.3|8607.5|8606|8608.9|8607.4|8607.4|8605.9|175
1691113200000|2023-08-04 01:40:00|8607.6|8606.1|8606.6|8605.1|8608.1|8606.6|8606.6|8605.1|171
1691113500000|2023-08-04 01:45:00|8606.7|8605.2|8606|8604.5|8607|8605.5|8605.9|8604.4|122
1691113800000|2023-08-04 01:50:00|8606.1|8604.6|8605.6|8604.1|8606.3|8604.8|8605.1|8603.6|107
1691114100000|2023-08-04 01:55:00|8605.7|8604.2|8603.8|8602.3|8605.7|8604.2|8603.6|8602.1|94
1691114400000|2023-08-04 02:00:00|8603.7|8602.2|8605.2|8603.7|8605.5|8604|8603.6|8602.1|97
1691114700000|2023-08-04 02:05:00|8605.3|8603.8|8605.3|8603.8|8605.4|8603.9|8604.1|8602.6|110
1691115000000|2023-08-04 02:10:00|8605.2|8603.7|8604.9|8603.4|8605.6|8604.1|8604.3|8602.8|149
1691115300000|2023-08-04 02:15:00|8604.8|8603.3|8603.4|8601.9|8605.1|8603.6|8603.3|8601.8|78
1691115600000|2023-08-04 02:20:00|8603.5|8602|8603.8|8602.3|8604.1|8602.6|8602.4|8601|98
1691115900000|2023-08-04 02:25:00|8603.7|8602.2|8603.2|8602.3|8604|8602.5|8603.2|8601.7|85
1691116200000|2023-08-04 02:30:00|8603.6|8602.1|8604.2|8602.7|8604.5|8603|8603.5|8602|60
1691116500000|2023-08-04 02:35:00|8604.1|8602.6|8605.4|8603.9|8605.6|8604.1|8603.9|8602.4|99
1691116800000|2023-08-04 02:40:00|8605.5|8604|8605.3|8603.8|8605.9|8604.4|8605|8603.5|120
1691117100000|2023-08-04 02:45:00|8605.4|8603.9|8604|8602.5|8605.5|8604|8603.8|8602.3|80
1691117400000|2023-08-04 02:50:00|8603.9|8602.4|8604.8|8603.3|8605.4|8603.9|8603.9|8602.4|111
1691117700000|2023-08-04 02:55:00|8604.7|8603.2|8604.5|8603|8604.9|8603.4|8603.8|8602.3|80
1691118000000|2023-08-04 03:00:00|8604.4|8602.9|8605|8603.5|8605.3|8603.8|8604.4|8602.9|106
1691118300000|2023-08-04 03:05:00|8604.9|8603.4|8605.3|8603.8|8605.4|8603.9|8604.6|8603.1|91
1691118600000|2023-08-04 03:10:00|8605.2|8603.7|8602.6|8601.1|8605.3|8603.8|8602.6|8601.1|98
1691118900000|2023-08-04 03:15:00|8602.7|8601.2|8603.1|8601.6|8603.2|8601.7|8602.5|8601|112
1691119200000|2023-08-04 03:20:00|8602.8|8601.9|8604.1|8602.6|8604.4|8602.9|8602.8|8601.4|85
1691119500000|2023-08-04 03:25:00|8604|8602.5|8604.2|8602.7|8604.6|8603.1|8604|8602.5|44
1691119800000|2023-08-04 03:30:00|8604.3|8602.8|8605.8|8604.3|8605.8|8604.3|8604.2|8602.7|71
1691120100000|2023-08-04 03:35:00|8605.9|8604.4|8605.5|8604|8605.9|8604.4|8605.4|8603.9|67
1691120400000|2023-08-04 03:40:00|8605.4|8603.9|8604.7|8603.2|8605.7|8604.2|8604.7|8603.2|36
1691120700000|2023-08-04 03:45:00|8604.8|8603.3|8604.7|8603.2|8605|8603.5|8604.4|8602.9|63
1691121000000|2023-08-04 03:50:00|8604.8|8603.3|8605.1|8603.6|8605.2|8603.7|8604.1|8602.9|73
1691121300000|2023-08-04 03:55:00|8605.2|8603.7|8603.7|8602.2|8605.2|8603.7|8603.5|8602|76
1691121600000|2023-08-04 04:00:00|8603.8|8602.3|8603|8601.5|8603.8|8602.6|8602.9|8601.4|71
1691121900000|2023-08-04 04:05:00|8603.1|8601.6|8602.9|8601.4|8603.3|8601.8|8602.7|8601.2|64
1691122200000|2023-08-04 04:10:00|8603|8601.5|8603.8|8602.3|8604.1|8602.6|8602.9|8601.4|46
1691122500000|2023-08-04 04:15:00|8603.7|8602.2|8602.5|8601|8603.7|8602.2|8602.1|8600.6|62
1691122800000|2023-08-04 04:20:00|8602.6|8601.1|8603.1|8601.6|8603.2|8601.7|8602.4|8600.9|67
1691123100000|2023-08-04 04:25:00|8603.2|8601.7|8604.6|8603.1|8604.6|8603.1|8603.2|8601.7|85
1691123400000|2023-08-04 04:30:00|8604.5|8603|8604.2|8602.7|8604.9|8603.4|8604|8602.5|59
1691123700000|2023-08-04 04:35:00|8604.3|8602.8|8604.1|8602.6|8604.3|8602.8|8604|8602.5|43
1691124000000|2023-08-04 04:40:00|8604|8602.5|8603.9|8602.4|8604.4|8602.9|8603.6|8602.3|58
1691124300000|2023-08-04 04:45:00|8604|8602.5|8604.2|8602.7|8604.3|8603|8603.9|8602.4|52
1691124600000|2023-08-04 04:50:00|8604.1|8602.6|8604.1|8602.6|8604.3|8603|8603.7|8602.5|62
1691124900000|2023-08-04 04:55:00|8604|8602.5|8604.2|8602.7|8604.4|8603.1|8603.7|8602.5|72
1691125200000|2023-08-04 05:00:00|8604.3|8602.8|8605.4|8603.9|8605.6|8604.1|8604.1|8602.6|113
1691125500000|2023-08-04 05:05:00|8605.5|8604|8605.8|8604.3|8606|8604.5|8605.5|8604|36
1691125800000|2023-08-04 05:10:00|8605.6|8604.1|8606.3|8604.8|8606.3|8604.9|8605.5|8604|63
1691126100000|2023-08-04 05:15:00|8606.2|8604.7|8605.9|8604.4|8606.3|8604.8|8605.5|8604|85
1691126400000|2023-08-04 05:20:00|8605.8|8604.3|8604.9|8603.4|8605.9|8604.4|8604.8|8603.3|100
1691126700000|2023-08-04 05:25:00|8604.8|8603.3|8605.4|8603.9|8605.7|8604.4|8604.6|8603.3|97
1691127000000|2023-08-04 05:30:00|8605.5|8604|8604.8|8603.3|8605.5|8604|8604.7|8603.2|123
1691127300000|2023-08-04 05:35:00|8604.9|8603.4|8605.7|8604.2|8605.8|8604.3|8604.6|8603.1|143
1691127600000|2023-08-04 05:40:00|8605.6|8604.1|8605.3|8603.8|8606|8604.5|8605.1|8603.6|102
1691127900000|2023-08-04 05:45:00|8605.4|8603.9|8606.4|8604.9|8606.4|8604.9|8604.9|8603.5|130
1691128200000|2023-08-04 05:50:00|8606.5|8605|8608.4|8606.9|8608.5|8607|8606.4|8604.9|115
1691128500000|2023-08-04 05:55:00|8608.5|8607|8608.2|8606.7|8608.5|8607|8607.2|8605.7|127
1691128800000|2023-08-04 06:00:00|8608.3|8606.8|8613.6|8612.1|8614|8612.5|8608.2|8606.7|249
1691129100000|2023-08-04 06:05:00|8613.5|8612|8612.6|8611.1|8613.8|8612.3|8610.7|8609.2|175
1691129400000|2023-08-04 06:10:00|8612.7|8611.2|8614|8612.5|8614.1|8612.6|8612.5|8611|145
1691129700000|2023-08-04 06:15:00|8614.2|8612.7|8612.8|8611.3|8614.2|8612.7|8611.9|8610.6|120
1691130000000|2023-08-04 06:20:00|8612.9|8611.4|8612.3|8610.8|8613.4|8611.9|8612.2|8610.7|94
1691130300000|2023-08-04 06:25:00|8612.4|8610.9|8611.7|8610.2|8613|8611.5|8610.4|8608.9|109
1691130600000|2023-08-04 06:30:00|8611.8|8610.3|8611.2|8609.7|8612.1|8610.9|8611.1|8609.6|147
1691130900000|2023-08-04 06:35:00|8611.3|8609.8|8611.7|8610.2|8612.3|8610.8|8610.6|8609.1|161
1691131200000|2023-08-04 06:40:00|8611.6|8610.1|8611.7|8610.2|8613|8611.5|8611.2|8609.7|130
1691131500000|2023-08-04 06:45:00|8611.8|8610.3|8610.7|8609.2|8611.8|8610.3|8610.2|8608.7|152
1691131800000|2023-08-04 06:50:00|8610.8|8609.3|8611.2|8609.7|8611.8|8610.3|8610.4|8609|104
1691132100000|2023-08-04 06:55:00|8611.3|8609.8|8613|8611.5|8613.3|8611.9|8611.1|8609.7|134
1691132400000|2023-08-04 07:00:00|8613.1|8611.6|8613.9|8613|8613.9|8613|8611.6|8610.1|270
1691132700000|2023-08-04 07:05:00|8613.8|8612.9|8614.8|8613.3|8617.2|8615.7|8613.1|8611.8|208
1691133000000|2023-08-04 07:10:00|8614.5|8613.6|8613.8|8612.9|8615.4|8614.1|8612.1|8610.9|196
1691133300000|2023-08-04 07:15:00|8613.7|8612.8|8613.1|8612.2|8614.9|8613.6|8612.4|8611.2|164
1691133600000|2023-08-04 07:20:00|8613|8612.1|8616.8|8615.3|8616.8|8615.6|8612.8|8611.7|198
1691133900000|2023-08-04 07:25:00|8616.7|8615.2|8617.7|8616.2|8617.8|8616.3|8615.6|8614.1|166
1691134200000|2023-08-04 07:30:00|8617.9|8616.4|8620.3|8618.8|8621.5|8620|8617.9|8616.4|174
1691134500000|2023-08-04 07:35:00|8620.2|8618.7|8616.5|8615|8620.2|8619.1|8615.2|8613.7|202
1691134800000|2023-08-04 07:40:00|8616.6|8615.1|8614.6|8613.7|8616.9|8615.4|8613.8|8612.7|211
1691135100000|2023-08-04 07:45:00|8614.7|8613.2|8618|8616.5|8618.2|8616.7|8613.7|8612.2|155
1691135400000|2023-08-04 07:50:00|8617.9|8616.4|8617.2|8615.7|8618.3|8616.8|8616.5|8615.2|156
1691135700000|2023-08-04 07:55:00|8617.3|8615.8|8617|8615.5|8618.6|8617.1|8616.2|8614.7|186
1691136000000|2023-08-04 08:00:00|8617.1|8615.6|8616.9|8615.4|8617.8|8616.3|8615.1|8613.6|196
1691136300000|2023-08-04 08:05:00|8616.8|8615.3|8617.8|8616.3|8620.2|8618.7|8616.8|8615.3|190
1691136600000|2023-08-04 08:10:00|8617.9|8616.4|8617.9|8616.4|8619.1|8617.7|8617.6|8616.1|112
1691136900000|2023-08-04 08:15:00|8617.7|8616.2|8617|8615.5|8618.7|8617.2|8616.5|8615|112
1691137200000|2023-08-04 08:20:00|8616.9|8615.4|8616.7|8615.8|8617.2|8616|8615.9|8614.7|104
1691137500000|2023-08-04 08:25:00|8616.6|8615.7|8618.3|8616.8|8618.8|8617.8|8616.6|8615.4|135
1691137800000|2023-08-04 08:30:00|8618.1|8616.6|8619.9|8618.4|8620.2|8618.7|8616.4|8614.9|208
1691138100000|2023-08-04 08:35:00|8620|8618.5|8618.4|8616.9|8620.4|8618.9|8617.9|8616.4|177
1691138400000|2023-08-04 08:40:00|8618.3|8616.8|8615.3|8613.8|8618.3|8616.8|8614.4|8612.9|171
1691138700000|2023-08-04 08:45:00|8615.2|8613.7|8616.5|8615.6|8617.3|8615.9|8615.2|8613.7|158
1691139000000|2023-08-04 08:50:00|8616.8|8615.3|8614.5|8613|8616.8|8615.7|8613.5|8612.2|154
1691139300000|2023-08-04 08:55:00|8614.4|8612.9|8615.4|8613.9|8616.4|8614.9|8613.3|8611.8|172
1691139600000|2023-08-04 09:00:00|8615.5|8614|8615.8|8614.3|8617.1|8615.6|8615.2|8613.7|120
1691139900000|2023-08-04 09:05:00|8615.7|8614.2|8615.3|8613.8|8617.5|8616|8615.1|8613.8|142
1691140200000|2023-08-04 09:10:00|8615.2|8613.7|8614|8612.5|8615.9|8614.4|8613.1|8612|141
1691140500000|2023-08-04 09:15:00|8614.1|8612.6|8613.5|8612.6|8615|8613.7|8613.3|8612.3|96
1691140800000|2023-08-04 09:20:00|8613.6|8612.7|8612.8|8611.3|8614.3|8613|8611.9|8610.4|124
1691141100000|2023-08-04 09:25:00|8612.7|8611.2|8612.8|8611.3|8612.9|8611.7|8611.7|8610.6|97
1691141400000|2023-08-04 09:30:00|8612.9|8611.4|8612|8610.5|8613.5|8612|8611.4|8609.9|143
1691141700000|2023-08-04 09:35:00|8612.1|8610.6|8613|8611.5|8613.5|8612.4|8611.6|8610.5|120
1691142000000|2023-08-04 09:40:00|8612.9|8611.4|8613|8612.1|8613.6|8612.2|8612.2|8611.2|114
1691142300000|2023-08-04 09:45:00|8612.7|8611.8|8612.3|8610.8|8612.8|8611.9|8610.4|8609.2|120
1691142600000|2023-08-04 09:50:00|8612.2|8610.7|8613.4|8612.5|8614.3|8613.1|8612.1|8610.6|105
1691142900000|2023-08-04 09:55:00|8613.5|8612.6|8613.9|8613|8614.6|8613.4|8612.5|8611.3|110
1691143200000|2023-08-04 10:00:00|8613.6|8612.7|8616.2|8614.7|8616.9|8615.4|8613.1|8611.6|189
1691143500000|2023-08-04 10:05:00|8616.3|8614.8|8615.8|8614.3|8617.5|8616.4|8615.8|8614.3|171
1691143800000|2023-08-04 10:10:00|8615.7|8614.2|8616.2|8615.3|8618.2|8616.7|8615.3|8613.8|117
1691144100000|2023-08-04 10:15:00|8616.1|8615.2|8616.1|8615.2|8618.1|8616.8|8615.9|8614.9|116
1691144400000|2023-08-04 10:20:00|8616.2|8615.3|8615.6|8614.7|8616.3|8615.3|8614.7|8613.6|126
1691144700000|2023-08-04 10:25:00|8615.5|8614.6|8615|8614.1|8616.2|8614.7|8614.2|8612.9|194
1691145000000|2023-08-04 10:30:00|8615.3|8613.8|8617.1|8615.6|8617.8|8616.3|8614.9|8613.8|158
1691145300000|2023-08-04 10:35:00|8616.9|8616|8620.2|8618.7|8620.4|8618.9|8615.3|8614.1|181
1691145600000|2023-08-04 10:40:00|8620.3|8618.8|8619.6|8618.1|8621.3|8619.9|8618.8|8617.6|147
1691145900000|2023-08-04 10:45:00|8619.7|8618.2|8619.8|8618.3|8620.3|8618.8|8619|8617.5|120
1691146200000|2023-08-04 10:50:00|8619.7|8618.2|8617.6|8616.7|8619.9|8618.4|8617.2|8615.7|119
1691146500000|2023-08-04 10:55:00|8618.1|8616.6|8617.4|8615.9|8618.1|8616.7|8614.9|8613.7|163
1691146800000|2023-08-04 11:00:00|8617.3|8615.8|8617.9|8616.4|8618.8|8617.6|8617.3|8615.8|123
1691147100000|2023-08-04 11:05:00|8617.8|8616.3|8617.8|8616.3|8618.6|8617.1|8617|8615.6|108
1691147400000|2023-08-04 11:10:00|8617.6|8616.7|8617.5|8616|8618.3|8616.8|8616.8|8615.3|142
1691147700000|2023-08-04 11:15:00|8617.2|8615.7|8616.2|8614.7|8617.5|8616.3|8615.7|8614.2|112
1691148000000|2023-08-04 11:20:00|8616.1|8614.6|8615.3|8614.4|8616.7|8615.2|8614.6|8613.7|133
1691148300000|2023-08-04 11:25:00|8615.8|8614.3|8617.2|8616.3|8617.9|8616.5|8615.4|8614.2|201
1691148600000|2023-08-04 11:30:00|8617.3|8616.4|8618.7|8617.2|8619.4|8618.1|8617.2|8615.9|114
1691148900000|2023-08-04 11:35:00|8618.8|8617.3|8617|8615.5|8619|8617.5|8616.7|8615.2|137
1691149200000|2023-08-04 11:40:00|8617.1|8615.6|8616.1|8614.6|8617.4|8615.9|8615.6|8614.1|100
1691149500000|2023-08-04 11:45:00|8615.8|8614.3|8616.7|8615.2|8617|8615.5|8615.6|8614.1|160
1691149800000|2023-08-04 11:50:00|8616.6|8615.1|8616.5|8615|8616.8|8615.3|8615|8613.5|129
1691150100000|2023-08-04 11:55:00|8616.6|8615.1|8616.5|8615|8617.2|8616|8615.5|8614|238
1691150400000|2023-08-04 12:00:00|8616.1|8615.2|8620.4|8618.9|8620.7|8619.2|8615.3|8613.8|217
1691150700000|2023-08-04 12:05:00|8620.5|8619|8620.3|8618.8|8621.4|8620.1|8618.2|8617|183
1691151000000|2023-08-04 12:10:00|8620.2|8618.7|8618.7|8617.2|8621.4|8619.9|8617.5|8616.3|267
1691151300000|2023-08-04 12:15:00|8618.6|8617.1|8618.9|8618|8620.5|8619.6|8618.4|8616.9|151
1691151600000|2023-08-04 12:20:00|8618.6|8617.7|8619.5|8618.6|8621|8619.5|8618.3|8616.9|257
1691151900000|2023-08-04 12:25:00|8619.7|8618.2|8624.2|8613.2|8625.1|8619.6|8617.6|8610.8|398
1691152200000|2023-08-04 12:30:00|8624.4|8613.4|8623.7|8622.2|8629.8|8623|8614.2|8608.2|1312
1691152500000|2023-08-04 12:35:00|8623.8|8622.3|8626.6|8625.1|8627.3|8625.8|8623.6|8622.1|711
1691152800000|2023-08-04 12:40:00|8626.7|8625.2|8625.5|8624|8627.4|8625.9|8622.8|8621.3|735
1691153100000|2023-08-04 12:45:00|8625.4|8623.9|8621.8|8620.3|8625.4|8624.2|8620.6|8619.1|622
1691153400000|2023-08-04 12:50:00|8621.5|8620.6|8621.3|8619.8|8625|8623.5|8620.4|8618.9|621
1691153700000|2023-08-04 12:55:00|8621.4|8619.9|8622.6|8621.7|8625.6|8624.1|8621.2|8619.9|442
1691154000000|2023-08-04 13:00:00|8622.5|8621.6|8625|8623.5|8625.7|8624.2|8621.4|8620|545
1691154300000|2023-08-04 13:05:00|8624.8|8623.3|8625|8623.5|8626.5|8625|8622.7|8621.2|618
1691154600000|2023-08-04 13:10:00|8624.8|8623.9|8626.9|8626|8627.6|8626.4|8624.1|8623|438
1691154900000|2023-08-04 13:15:00|8627|8626.1|8628.9|8627.4|8629.2|8627.9|8626.1|8624.6|472
1691155200000|2023-08-04 13:20:00|8628.8|8627.3|8627.4|8626.5|8630.1|8628.6|8627|8625.6|358
1691155500000|2023-08-04 13:25:00|8627.7|8626.2|8629.9|8629|8630.8|8629.3|8626.5|8625|321
1691155800000|2023-08-04 13:30:00|8630|8629.1|8627.5|8626|8630.8|8629.4|8627.4|8625.9|421
1691156100000|2023-08-04 13:35:00|8627.4|8625.9|8629|8627.5|8629.7|8628.2|8626|8624.7|396
1691156400000|2023-08-04 13:40:00|8628.9|8627.4|8630.2|8628.7|8630.8|8629.3|8628.2|8626.8|368
1691156700000|2023-08-04 13:45:00|8630.3|8628.8|8628.8|8627.3|8630.8|8629.3|8627.5|8626|348
1691157000000|2023-08-04 13:50:00|8628.9|8627.4|8628.6|8627.1|8629.6|8628.1|8627.9|8626.4|351
1691157300000|2023-08-04 13:55:00|8628.8|8627.3|8629.4|8627.9|8631.9|8630.4|8628.7|8627.2|366
1691157600000|2023-08-04 14:00:00|8629.3|8627.8|8628.9|8627.4|8633.1|8631.6|8628.6|8627.1|485
1691157900000|2023-08-04 14:05:00|8629.1|8627.6|8630.2|8628.7|8632.6|8631.4|8628.4|8627|458
1691158200000|2023-08-04 14:10:00|8630.1|8628.6|8633.1|8631.6|8633.3|8631.8|8629.2|8627.8|367
1691158500000|2023-08-04 14:15:00|8633|8631.5|8631.9|8630.4|8633.7|8632.2|8630.9|8629.4|321
1691158800000|2023-08-04 14:20:00|8631.8|8630.3|8633.9|8632.4|8633.9|8632.4|8630.5|8629|322
1691159100000|2023-08-04 14:25:00|8634.2|8632.7|8632.6|8631.7|8636.6|8635.1|8632.4|8631.1|339
1691159400000|2023-08-04 14:30:00|8632.7|8631.8|8630.6|8629.7|8634.6|8633.1|8630.2|8628.7|325
1691159700000|2023-08-04 14:35:00|8630.2|8629.3|8633|8632.1|8633.4|8632.1|8630|8629|243
1691160000000|2023-08-04 14:40:00|8633.1|8632.2|8634.8|8633.3|8635.2|8633.9|8632.4|8631.5|230
1691160300000|2023-08-04 14:45:00|8635.2|8633.7|8635.9|8634.4|8636|8634.9|8633.7|8632.2|324
1691160600000|2023-08-04 14:50:00|8636|8634.5|8640.2|8638.7|8640.4|8638.9|8635.6|8634.1|350
1691160900000|2023-08-04 14:55:00|8639.8|8638.3|8642.3|8640.8|8642.7|8641.4|8638.3|8637|391
1691161200000|2023-08-04 15:00:00|8642.2|8640.7|8642.4|8640.9|8642.9|8641.8|8641.5|8640.2|359
1691161500000|2023-08-04 15:05:00|8642.5|8641|8642|8641.1|8644.4|8642.9|8641.2|8639.7|272
1691161800000|2023-08-04 15:10:00|8642.1|8641.2|8646.2|8644.7|8646.3|8644.8|8642.1|8641.2|229
1691162100000|2023-08-04 15:15:00|8646.4|8644.9|8646.8|8645.3|8647.1|8645.8|8645.7|8644.2|201
1691162400000|2023-08-04 15:20:00|8646.9|8645.4|8647.5|8646|8648.8|8647.3|8646.5|8645.1|229
1691162700000|2023-08-04 15:25:00|8647.7|8646.2|8642.6|8641.1|8647.7|8646.2|8642.5|8641.1|231
1691163000000|2023-08-04 15:30:00|8642.5|8641|8642.3|8640.8|8643.3|8641.8|8640.7|8639.2|192
1691163300000|2023-08-04 15:35:00|8642.4|8640.9|8641.1|8639.6|8642.8|8641.3|8640|8638.5|162
1691163600000|2023-08-04 15:40:00|8641|8639.5|8640.3|8638.8|8641.9|8640.4|8639.8|8638.3|168
1691163900000|2023-08-04 15:45:00|8640.2|8638.7|8638.1|8636.6|8640.4|8638.9|8637.2|8635.8|168
1691164200000|2023-08-04 15:50:00|8638|8636.5|8636.4|8634.9|8640|8638.6|8636.4|8634.9|172
1691164500000|2023-08-04 15:55:00|8636.3|8634.8|8639.4|8638.5|8639.4|8638.5|8635.6|8634.1|164
1691164800000|2023-08-04 16:00:00|8639.7|8638.2|8641.1|8640.2|8641.7|8640.7|8639|8638.1|112
1691165100000|2023-08-04 16:05:00|8641|8640.1|8637.4|8636.5|8641.1|8640.2|8637.4|8636.1|152
1691165400000|2023-08-04 16:10:00|8637.6|8636.7|8638.8|8637.3|8639.6|8638.1|8637.6|8636.5|108
1691165700000|2023-08-04 16:15:00|8638.9|8637.4|8637.8|8636.9|8639.1|8637.6|8637.8|8636.6|66
1691166000000|2023-08-04 16:20:00|8637.9|8637|8637.2|8635.7|8638.5|8637|8637.1|8635.6|112
1691166300000|2023-08-04 16:25:00|8637.3|8635.8|8638.6|8637.1|8639|8637.5|8636.7|8635.2|118
1691166600000|2023-08-04 16:30:00|8638.7|8637.2|8638.3|8636.8|8639.4|8637.9|8637.9|8636.4|85
1691166900000|2023-08-04 16:35:00|8638.2|8636.7|8635.8|8634.3|8638.3|8636.8|8635.6|8634.2|87
1691167200000|2023-08-04 16:40:00|8635.7|8634.2|8634.6|8633.1|8635.8|8634.7|8634|8632.8|105
1691167500000|2023-08-04 16:45:00|8634.5|8633|8636.7|8635.8|8637.8|8636.6|8634.5|8633|96
1691167800000|2023-08-04 16:50:00|8636.8|8635.9|8635.6|8634.1|8637.5|8636.1|8635.4|8634|122
1691168100000|2023-08-04 16:55:00|8635.4|8633.9|8633.5|8632|8635.5|8634.1|8633|8631.9|138
1691168400000|2023-08-04 17:00:00|8633.6|8632.1|8633|8632.1|8633.9|8632.9|8632.8|8631.9|121
1691168700000|2023-08-04 17:05:00|8633.1|8632.2|8633.5|8632|8633.7|8632.8|8632.4|8631.5|98
1691169000000|2023-08-04 17:10:00|8633.6|8632.1|8633.4|8632.5|8635.1|8633.9|8633.1|8632|91
1691169300000|2023-08-04 17:15:00|8633.5|8632.6|8632.3|8631.4|8633.6|8632.7|8632|8630.8|74
1691169600000|2023-08-04 17:20:00|8632.4|8631.5|8632.1|8631.2|8632.8|8631.6|8631.8|8630.5|53
1691169900000|2023-08-04 17:25:00|8632|8631.1|8632.3|8630.8|8632.8|8631.9|8632|8630.5|81
1691170200000|2023-08-04 17:30:00|8632|8631.1|8629.4|8628.5|8632.2|8631.1|8629.3|8627.8|65
1691170500000|2023-08-04 17:35:00|8629.6|8628.1|8628.2|8626.7|8630|8628.5|8627.8|8626.4|101
1691170800000|2023-08-04 17:40:00|8628.1|8626.6|8627.7|8626.2|8629.1|8627.6|8627.4|8626|69
1691171100000|2023-08-04 17:45:00|8627.8|8626.3|8626.2|8625.3|8628.2|8626.7|8625.7|8624.5|80
1691171400000|2023-08-04 17:50:00|8626.1|8625.2|8625.5|8624.6|8626.5|8625.4|8625.3|8624.2|80
1691171700000|2023-08-04 17:55:00|8625.4|8624.5|8626.9|8625.4|8627.4|8625.9|8625.1|8624|86
1691172000000|2023-08-04 18:00:00|8626.5|8625.6|8628.3|8626.8|8628.3|8626.9|8626.4|8625|165
1691172300000|2023-08-04 18:05:00|8628.2|8626.7|8629.7|8628.2|8630|8628.5|8627.5|8626.2|149
1691172600000|2023-08-04 18:10:00|8629.6|8628.1|8630.4|8629.5|8631|8629.8|8629.5|8628|122
1691172900000|2023-08-04 18:15:00|8630.3|8629.4|8633.2|8631.7|8633.2|8631.7|8629.8|8628.6|110
1691173200000|2023-08-04 18:20:00|8633.1|8631.6|8633.1|8631.6|8634.1|8632.6|8632.5|8631.3|106
1691173500000|2023-08-04 18:25:00|8633.3|8631.8|8634.6|8633.1|8634.6|8633.1|8632.8|8631.3|128
1691173800000|2023-08-04 18:30:00|8634.5|8633|8634.5|8633.6|8635|8633.6|8633.9|8632.6|113
1691174100000|2023-08-04 18:35:00|8634.4|8633.5|8635|8634.1|8635.6|8634.3|8634|8632.6|94
1691174400000|2023-08-04 18:40:00|8635.1|8634.2|8635.2|8633.7|8635.6|8634.5|8633.5|8632.4|135
1691174700000|2023-08-04 18:45:00|8635.1|8633.6|8634.6|8633.1|8635.4|8634.2|8633.5|8632.6|113
1691175000000|2023-08-04 18:50:00|8634.5|8633|8635.1|8633.6|8635.5|8634.3|8634|8632.7|129
1691175300000|2023-08-04 18:55:00|8635|8633.5|8632.3|8631.4|8635.3|8634.4|8632.1|8631|194
1691175600000|2023-08-04 19:00:00|8632.4|8631.5|8633.9|8632.4|8634.1|8632.6|8632.2|8631|168
1691175900000|2023-08-04 19:05:00|8633.8|8632.3|8634|8632.5|8634.7|8633.2|8633|8631.5|114
1691176200000|2023-08-04 19:10:00|8634.1|8632.6|8634.2|8633.3|8634.9|8633.6|8633.8|8632.5|150
1691176500000|2023-08-04 19:15:00|8634.1|8633.2|8634.8|8633.3|8635|8633.8|8633.9|8632.7|114
1691176800000|2023-08-04 19:20:00|8634.6|8633.1|8633.9|8633|8634.8|8633.5|8633.8|8632.5|115
1691177100000|2023-08-04 19:25:00|8633.8|8632.9|8633.9|8632.4|8634.8|8633.5|8633.4|8632.2|117
1691177400000|2023-08-04 19:30:00|8633.6|8632.7|8634.3|8632.8|8634.8|8633.5|8633.4|8632.1|106
1691177700000|2023-08-04 19:35:00|8634.2|8632.7|8635.4|8633.9|8635.8|8634.5|8634|8632.5|127
1691178000000|2023-08-04 19:40:00|8635.3|8633.8|8635.6|8634.7|8636.9|8635.4|8635.3|8633.8|118
1691178300000|2023-08-04 19:45:00|8635.7|8634.8|8637.7|8636.2|8637.7|8636.3|8635.6|8634.7|85
1691178600000|2023-08-04 19:50:00|8637.5|8636|8637.1|8635.6|8637.7|8636.2|8636.2|8634.8|130
1691178900000|2023-08-04 19:55:00|8637|8635.5|8638.6|8637.1|8639.2|8637.7|8636.4|8635.2|137
1691179200000|2023-08-04 20:00:00|8638.2|8636.7|8637.4|8635.9|8638.7|8637.2|8637.2|8635.7|198
1691179500000|2023-08-04 20:05:00|8637.5|8636|8636.8|8635.3|8638.5|8637|8636.7|8635.2|124
1691179800000|2023-08-04 20:10:00|8637|8635.5|8636.6|8635.1|8637.1|8635.6|8636.1|8634.6|156
1691180100000|2023-08-04 20:15:00|8636.4|8634.9|8636.2|8634.7|8636.7|8635.2|8636.1|8634.6|88
1691180400000|2023-08-04 20:20:00|8636.3|8634.8|8636.4|8634.9|8636.6|8635.1|8636.2|8634.7|45
1691180700000|2023-08-04 20:25:00|8636.5|8635|8636.4|8634.9|8637.1|8635.6|8636.4|8634.9|100
1691181000000|2023-08-04 20:30:00|8636.6|8635.1|8636.1|8634.6|8637|8635.5|8635.9|8634.4|125
1691181300000|2023-08-04 20:35:00|8636.2|8634.7|8637.6|8636.1|8637.6|8636.1|8636.1|8634.6|62
1691181600000|2023-08-04 20:40:00|8637.7|8636.2|8638.7|8637.2|8638.7|8637.2|8637.6|8636.1|82
1691181900000|2023-08-04 20:45:00|8638.5|8637|8636.7|8635.2|8638.5|8637|8636.1|8634.6|135
1691182200000|2023-08-04 20:50:00|8636.6|8635.1|8637.1|8635.6|8637.4|8635.9|8636|8634.5|262
1691182500000|2023-08-04 20:55:00|8637.5|8635.1|8639.6|8627.7|8641.7|8635.1|8635.8|8624|763
1691352000000|2023-08-06 20:00:00|8640|8624|8640|8624|8640|8624|8640|8624|1
1691352300000|2023-08-06 20:05:00|8636.7|8615.7|8636.7|8615.7|8636.7|8615.7|8636.7|8615.7|1
1691353500000|2023-08-06 20:25:00|8637|8616|8637|8616|8637|8616|8637|8616|1
1691353800000|2023-08-06 20:30:00|8641.5|8620.5|8637|8616|8641.5|8620.5|8637|8616|2
1691354100000|2023-08-06 20:35:00|8641.4|8620.4|8637|8616|8641.4|8620.4|8637|8616|8
1691354700000|2023-08-06 20:45:00|8636.2|8615.2|8636.2|8615.2|8636.2|8615.2|8636.2|8615.2|1
1691355000000|2023-08-06 20:50:00|8635.1|8614.1|8635.1|8614.1|8635.1|8614.1|8635.1|8614.1|1
1691355300000|2023-08-06 20:55:00|8635.5|8613.6|8644.8|8622.9|8645.3|8623.4|8635.5|8613.6|3
1691355600000|2023-08-06 21:00:00|8642.6|8620.7|8640.3|8628.4|8646.3|8630.9|8635.8|8620|29
1691355900000|2023-08-06 21:05:00|8640.8|8628.9|8636.9|8625|8642.2|8630.3|8636.4|8624.5|26
1691356200000|2023-08-06 21:10:00|8637.2|8625.3|8636.3|8624.4|8642.5|8630.6|8636.3|8624.4|31
1691356500000|2023-08-06 21:15:00|8637|8625.1|8638.3|8626.4|8638.8|8626.9|8636.1|8624.2|15
1691356800000|2023-08-06 21:20:00|8638.4|8626.5|8638.5|8626.6|8638.6|8626.7|8638.4|8626.5|3
1691357100000|2023-08-06 21:25:00|8638.1|8626.2|8639.5|8627.6|8640.3|8628.4|8638|8626.1|21
1691357400000|2023-08-06 21:30:00|8639.7|8627.8|8642|8630.1|8643.3|8631.4|8638.3|8626.4|155
1691357700000|2023-08-06 21:35:00|8642.2|8630.3|8641.3|8629.4|8643.4|8631.5|8640.2|8628.3|79
1691358000000|2023-08-06 21:40:00|8641.2|8629.3|8640.2|8628.3|8641.5|8629.6|8639.2|8627.3|127
1691358300000|2023-08-06 21:45:00|8640.5|8628.6|8640.8|8628.9|8641.5|8631.4|8638.9|8627|129
1691358600000|2023-08-06 21:50:00|8640.7|8628.8|8641.9|8631|8642.9|8631.6|8640.1|8628.2|87
1691358900000|2023-08-06 21:55:00|8642.3|8631.1|8644|8632.1|8644.2|8632.3|8641.5|8629.6|93
1691359200000|2023-08-06 22:00:00|8642.2|8630.3|8639|8632.8|8643|8633.7|8636.1|8628|332
1691359500000|2023-08-06 22:05:00|8638.3|8633.8|8636.8|8633.5|8639|8634.7|8636.8|8633.4|119
1691359800000|2023-08-06 22:10:00|8636.7|8633.6|8634.8|8633.3|8636.9|8633.6|8634.5|8631.8|164
1691360100000|2023-08-06 22:15:00|8634.7|8633.2|8633.8|8632.3|8635.6|8633.5|8633.8|8632|259
1691360400000|2023-08-06 22:20:00|8633.9|8632.4|8634|8632.5|8635.1|8633.6|8633.8|8632.3|113
1691360700000|2023-08-06 22:25:00|8633.9|8632.4|8633.9|8632.4|8634.7|8633|8633.7|8632|100
1691361000000|2023-08-06 22:30:00|8634|8632.5|8633.9|8632.4|8634.5|8633|8633.4|8631.9|54
1691361300000|2023-08-06 22:35:00|8633.8|8632.3|8633.6|8632.1|8633.9|8632.4|8633.4|8631.9|37
1691361600000|2023-08-06 22:40:00|8633.7|8632.2|8633|8631.5|8633.7|8632.2|8632.5|8630.7|53
1691361900000|2023-08-06 22:45:00|8633.1|8631.6|8632.9|8631.4|8633.2|8631.7|8632.8|8631.3|94
1691362200000|2023-08-06 22:50:00|8633|8631.5|8632.8|8631.3|8633.1|8631.6|8632.7|8631.2|44
1691362500000|2023-08-06 22:55:00|8632.9|8631.4|8630.4|8628.9|8632.9|8631.4|8630|8628.5|90
1691362800000|2023-08-06 23:00:00|8630.3|8628.8|8631.4|8629.9|8631.7|8630.2|8629.9|8628.4|149
1691363100000|2023-08-06 23:05:00|8631.3|8629.8|8630.9|8629.4|8631.6|8630.1|8630.5|8629|140
1691363400000|2023-08-06 23:10:00|8630.8|8629.3|8632.5|8631|8633.1|8631.6|8630.6|8629.1|126
1691363700000|2023-08-06 23:15:00|8632.6|8631.1|8632.2|8630.7|8633|8631.5|8632.1|8630.6|61
1691364000000|2023-08-06 23:20:00|8632.3|8630.8|8632.2|8630.7|8632.6|8631.1|8632.2|8630.7|194
1691364300000|2023-08-06 23:25:00|8632.1|8630.6|8631|8629.5|8632.2|8630.7|8630.8|8629.3|69
1691364600000|2023-08-06 23:30:00|8631.1|8629.6|8630.5|8629|8631.3|8629.8|8630.2|8628.7|139
1691364900000|2023-08-06 23:35:00|8630.4|8628.9|8629.6|8628.1|8630.7|8629.2|8629.6|8628.1|49
1691365200000|2023-08-06 23:40:00|8629.5|8628|8629.2|8627.7|8629.6|8628.1|8628.7|8627.4|65
1691365500000|2023-08-06 23:45:00|8629.3|8627.8|8629|8627.5|8629.3|8627.8|8628.6|8627.1|76
1691365800000|2023-08-06 23:50:00|8628.9|8627.4|8630.2|8629.3|8630.9|8629.8|8628.9|8627.4|86
1691366100000|2023-08-06 23:55:00|8630.1|8629.2|8631.1|8629.6|8631.7|8630.2|8629.9|8628.7|54
1691366400000|2023-08-07 00:00:00|8631|8629.5|8632.8|8631.3|8633.2|8631.7|8630.6|8629.1|125
1691366700000|2023-08-07 00:05:00|8632.9|8631.4|8633.8|8632.3|8633.9|8632.4|8632.6|8631.1|98
1691367000000|2023-08-07 00:10:00|8633.9|8632.4|8632.4|8630.9|8633.9|8632.4|8632.3|8630.8|76
1691367300000|2023-08-07 00:15:00|8632.5|8631|8631.2|8629.7|8632.8|8631.3|8631.1|8629.6|88
1691367600000|2023-08-07 00:20:00|8631.1|8629.6|8631.1|8629.6|8631.2|8629.7|8630.4|8628.9|65
1691367900000|2023-08-07 00:25:00|8631|8629.5|8630.1|8628.6|8631.6|8630.1|8630.1|8628.6|66
1691368200000|2023-08-07 00:30:00|8630.2|8628.7|8630.4|8628.9|8630.5|8629|8629.6|8628.1|61
1691368500000|2023-08-07 00:35:00|8630.3|8628.8|8630.9|8629.4|8631.2|8629.7|8630.2|8628.7|64
1691368800000|2023-08-07 00:40:00|8631|8629.5|8630.6|8629.1|8631.1|8629.6|8630.1|8628.6|84
1691369100000|2023-08-07 00:45:00|8630.7|8629.2|8630.9|8629.4|8631.1|8629.6|8630.1|8628.6|70
1691369400000|2023-08-07 00:50:00|8631|8629.5|8628.7|8627.2|8631|8629.5|8628.7|8627.2|114
1691369700000|2023-08-07 00:55:00|8628.8|8627.3|8630.2|8628.7|8630.3|8628.8|8628.2|8626.7|124
1691370000000|2023-08-07 01:00:00|8630.3|8628.8|8629.6|8628.1|8630.4|8628.9|8629.1|8627.6|87
1691370300000|2023-08-07 01:05:00|8629.5|8628|8629.3|8627.8|8629.7|8628.2|8628.8|8627.3|88
1691370600000|2023-08-07 01:10:00|8629.4|8627.9|8631.2|8629.7|8631.2|8629.7|8629.1|8627.6|97
1691370900000|2023-08-07 01:15:00|8631.1|8629.6|8631.3|8630.4|8631.8|8630.5|8630.7|8629.2|75
1691371200000|2023-08-07 01:20:00|8631.4|8630.5|8631.8|8630.3|8632.7|8631.2|8631.1|8629.6|92
1691371500000|2023-08-07 01:25:00|8631.6|8630.1|8632.2|8630.7|8632.2|8630.7|8630.7|8629.2|120
1691371800000|2023-08-07 01:30:00|8632.1|8630.6|8632.9|8631.4|8633|8631.5|8631.6|8630.1|159
1691372100000|2023-08-07 01:35:00|8632.8|8631.3|8632.3|8630.8|8633.2|8631.7|8632.3|8630.8|109
1691372400000|2023-08-07 01:40:00|8632.4|8630.9|8632.7|8631.2|8633|8631.5|8632.1|8630.6|92
1691372700000|2023-08-07 01:45:00|8632.6|8631.1|8631.3|8629.8|8632.8|8631.3|8631.3|8629.8|108
1691373000000|2023-08-07 01:50:00|8631.2|8629.7|8629.8|8628.3|8631.3|8629.8|8629.8|8628.3|87
1691373300000|2023-08-07 01:55:00|8629.9|8628.4|8630.4|8628.9|8630.7|8629.2|8629.8|8628.3|89
1691373600000|2023-08-07 02:00:00|8630.5|8629|8631.1|8629.6|8631.7|8630.2|8630.2|8628.7|102
1691373900000|2023-08-07 02:05:00|8631.3|8629.8|8632|8630.5|8632.3|8630.8|8631.3|8629.8|67
1691374200000|2023-08-07 02:10:00|8631.9|8630.4|8632.1|8630.6|8632.3|8630.8|8631.6|8630.1|81
1691374500000|2023-08-07 02:15:00|8632.2|8630.7|8632|8630.5|8632.3|8630.8|8631.5|8630|76
1691374800000|2023-08-07 02:20:00|8632.1|8630.6|8631.7|8630.2|8632.3|8630.8|8631.2|8629.7|61
1691375100000|2023-08-07 02:25:00|8631.6|8630.1|8632.2|8630.7|8632.2|8630.7|8631.5|8630|51
1691375400000|2023-08-07 02:30:00|8632.3|8630.8|8632.4|8630.9|8632.9|8631.4|8632|8630.5|70
1691375700000|2023-08-07 02:35:00|8632.8|8631.3|8632.9|8631.4|8632.9|8631.4|8632.2|8631|59
1691376000000|2023-08-07 02:40:00|8632.8|8631.3|8632.2|8630.7|8632.9|8631.4|8632.2|8630.7|67
1691376300000|2023-08-07 02:45:00|8632.1|8630.6|8632.5|8631|8632.9|8631.5|8631.8|8630.3|77
1691376600000|2023-08-07 02:50:00|8632.6|8631.1|8632.4|8630.9|8632.6|8631.1|8631.7|8630.3|64
1691376900000|2023-08-07 02:55:00|8632.3|8630.8|8632.3|8630.8|8632.4|8631.1|8632|8630.5|55
1691377200000|2023-08-07 03:00:00|8632.4|8630.9|8632.4|8630.9|8632.7|8631.2|8632|8630.5|63
1691377500000|2023-08-07 03:05:00|8632.5|8631|8632.4|8630.9|8632.7|8631.2|8632.3|8630.8|41
1691377800000|2023-08-07 03:10:00|8632.3|8630.8|8633|8631.5|8633|8631.5|8632.1|8630.6|43
1691378100000|2023-08-07 03:15:00|8632.9|8631.4|8634|8632.5|8634.3|8632.8|8632.9|8631.4|70
1691378400000|2023-08-07 03:20:00|8633.9|8632.4|8633.1|8631.6|8634|8632.5|8632.5|8631|43
1691378700000|2023-08-07 03:25:00|8633|8631.5|8633.1|8631.6|8633.6|8632.1|8633|8631.5|51
1691379000000|2023-08-07 03:30:00|8633|8631.5|8633.6|8632.1|8633.8|8632.3|8632.8|8631.3|29
1691379300000|2023-08-07 03:35:00|8633.7|8632.2|8633.9|8632.4|8634.1|8632.8|8633.5|8632|52
1691379600000|2023-08-07 03:40:00|8633.6|8632.7|8633.2|8631.7|8634|8632.8|8632.9|8631.6|47
1691379900000|2023-08-07 03:45:00|8633|8631.5|8632.7|8631.2|8633|8631.7|8632.5|8631.1|49
1691380200000|2023-08-07 03:50:00|8632.8|8631.3|8633.4|8631.9|8633.5|8632|8632.7|8631.2|27
1691380500000|2023-08-07 03:55:00|8633.5|8632|8633.3|8631.8|8633.5|8632|8632.6|8631.1|71
1691380800000|2023-08-07 04:00:00|8633.2|8631.7|8633.6|8632.1|8634.1|8632.6|8632.4|8630.9|105
1691381100000|2023-08-07 04:05:00|8633.5|8632|8633.4|8631.9|8633.9|8632.4|8633|8631.5|58
1691381400000|2023-08-07 04:10:00|8633.3|8631.8|8633.9|8632.4|8634|8632.5|8633.1|8631.6|65
1691381700000|2023-08-07 04:15:00|8633.8|8632.3|8633.5|8632|8633.8|8632.3|8632.8|8631.3|50
1691382000000|2023-08-07 04:20:00|8633.6|8632.1|8633.9|8632.4|8634.4|8632.9|8633.3|8631.8|74
1691382300000|2023-08-07 04:25:00|8633.8|8632.3|8633.5|8632|8634.2|8632.7|8633.5|8632|66
1691382600000|2023-08-07 04:30:00|8633.6|8632.1|8634|8632.5|8634.7|8633.2|8633.6|8632.1|82
1691382900000|2023-08-07 04:35:00|8633.9|8632.4|8633.9|8632.4|8634.5|8633|8633.7|8632.2|56
1691383200000|2023-08-07 04:40:00|8634|8632.5|8634.6|8633.1|8634.8|8633.3|8634|8632.5|68
1691383500000|2023-08-07 04:45:00|8634.5|8633|8634.7|8633.2|8634.9|8633.4|8634.1|8632.6|73
1691383800000|2023-08-07 04:50:00|8634.8|8633.3|8635.3|8633.8|8635.3|8633.8|8634.6|8633.1|53
1691384100000|2023-08-07 04:55:00|8635.5|8634|8635.7|8634.2|8636.1|8634.6|8635.3|8633.8|71
1691384400000|2023-08-07 05:00:00|8635.8|8634.3|8634.8|8633.3|8635.8|8634.5|8634.7|8633.2|79
1691384700000|2023-08-07 05:05:00|8634.6|8633.1|8634.6|8633.1|8635.2|8633.7|8634.2|8632.7|68
1691385000000|2023-08-07 05:10:00|8634.5|8633|8634.6|8633.1|8635.2|8633.7|8634.1|8632.6|66
1691385300000|2023-08-07 05:15:00|8634.7|8633.2|8634.9|8633.4|8635.6|8634.1|8634.5|8633|79
1691385600000|2023-08-07 05:20:00|8634.8|8633.3|8635.9|8634.4|8636.3|8634.8|8634.7|8633.2|74
1691385900000|2023-08-07 05:25:00|8635.8|8634.3|8636|8634.5|8636.1|8634.6|8634.4|8632.9|107
1691386200000|2023-08-07 05:30:00|8635.9|8634.4|8635.9|8634.4|8636.6|8635.1|8635.5|8634|77
1691386500000|2023-08-07 05:35:00|8636|8634.5|8635.6|8634.1|8637.3|8635.8|8634.9|8633.4|133
1691386800000|2023-08-07 05:40:00|8635.5|8634|8634.7|8633.2|8636.8|8635.3|8634.6|8633.1|116
1691387100000|2023-08-07 05:45:00|8634.8|8633.3|8633.8|8632.3|8634.9|8633.4|8633.5|8632|83
1691387400000|2023-08-07 05:50:00|8633.7|8632.2|8633.2|8631.7|8634.6|8633.3|8633.1|8631.6|111
1691387700000|2023-08-07 05:55:00|8633.3|8631.8|8634.4|8632.9|8635.1|8633.6|8632.7|8631.2|151
1691388000000|2023-08-07 06:00:00|8634.5|8633|8634|8632.5|8635.4|8633.9|8633.1|8631.6|201
1691388300000|2023-08-07 06:05:00|8634.1|8632.6|8632.4|8630.9|8634.8|8633.3|8632.4|8630.9|155
1691388600000|2023-08-07 06:10:00|8632.3|8630.8|8632.2|8630.7|8633.1|8631.9|8631.9|8630.4|170
1691388900000|2023-08-07 06:15:00|8631.9|8631|8631.2|8629.7|8632.9|8631.6|8630.7|8629.4|137
1691389200000|2023-08-07 06:20:00|8631.1|8629.6|8631|8630.1|8631.4|8630.1|8629.7|8628.2|164
1691389500000|2023-08-07 06:25:00|8630.9|8630|8631.4|8629.9|8632|8630.5|8629.9|8628.6|185
1691389800000|2023-08-07 06:30:00|8631.5|8630|8629.6|8628.1|8631.7|8630.2|8629.5|8628|177
1691390100000|2023-08-07 06:35:00|8629.5|8628|8629.6|8628.1|8631.5|8630|8628.2|8626.7|209
1691390400000|2023-08-07 06:40:00|8629.5|8628|8629.3|8627.8|8630.6|8629.1|8629|8627.5|185
1691390700000|2023-08-07 06:45:00|8629.2|8627.7|8628.5|8627|8630.2|8628.7|8627.3|8625.8|192
1691391000000|2023-08-07 06:50:00|8628.6|8627.1|8631.2|8629.7|8631.2|8629.7|8627.7|8626.2|137
1691391300000|2023-08-07 06:55:00|8631.3|8629.8|8630.9|8629.4|8632.1|8630.6|8630|8628.5|227
1691391600000|2023-08-07 07:00:00|8631|8629.5|8629|8627.5|8632.1|8630.6|8628.2|8626.7|298
1691391900000|2023-08-07 07:05:00|8628.9|8627.4|8627.8|8626.3|8629.7|8628.2|8627.6|8626.1|217
1691392200000|2023-08-07 07:10:00|8627.7|8626.2|8627.3|8625.8|8630.3|8628.8|8626.8|8625.3|267
1691392500000|2023-08-07 07:15:00|8627.2|8625.7|8627.4|8625.9|8629.6|8628.1|8627.1|8625.6|228
1691392800000|2023-08-07 07:20:00|8627.3|8625.8|8628.7|8627.2|8629.6|8628.1|8626.2|8625.1|234
1691393100000|2023-08-07 07:25:00|8628.8|8627.3|8627.9|8627|8629.4|8627.9|8626.2|8624.7|247
1691393400000|2023-08-07 07:30:00|8628|8627.1|8630.6|8629.1|8630.8|8629.3|8627.7|8626.4|178
1691393700000|2023-08-07 07:35:00|8630.7|8629.2|8630.9|8629.4|8632.5|8631.1|8630.4|8629|163
1691394000000|2023-08-07 07:40:00|8631.1|8629.6|8630.2|8628.7|8631.2|8630|8630.1|8628.6|147
1691394300000|2023-08-07 07:45:00|8630.1|8628.6|8628.4|8627.5|8630.5|8629.2|8627.3|8626.4|183
1691394600000|2023-08-07 07:50:00|8628.5|8627.6|8629.7|8628.2|8630|8628.5|8627.8|8626.5|156
1691394900000|2023-08-07 07:55:00|8629.6|8628.1|8627|8625.5|8630.1|8628.6|8626.7|8625.2|191
1691395200000|2023-08-07 08:00:00|8626.9|8625.4|8627.2|8625.7|8628|8626.5|8625.7|8624.2|162
1691395500000|2023-08-07 08:05:00|8627.4|8625.9|8628.2|8626.7|8629.4|8627.9|8627.2|8625.7|159
1691395800000|2023-08-07 08:10:00|8628.3|8626.8|8627.9|8626.4|8628.9|8627.4|8626.8|8625.3|97
1691396100000|2023-08-07 08:15:00|8627.6|8626.1|8626.3|8624.8|8628.5|8627.3|8625.9|8624.4|138
1691396400000|2023-08-07 08:20:00|8626.2|8624.7|8626.8|8625.3|8627.3|8625.8|8625.9|8624.5|107
1691396700000|2023-08-07 08:25:00|8626.9|8625.4|8626.5|8625|8628.4|8626.9|8626.5|8625|151
1691397000000|2023-08-07 08:30:00|8626.6|8625.1|8624.1|8622.6|8626.6|8625.1|8624.1|8622.6|133
1691397300000|2023-08-07 08:35:00|8624|8622.5|8626.2|8624.7|8626.8|8625.3|8622.8|8621.6|165
1691397600000|2023-08-07 08:40:00|8626.1|8624.6|8629.3|8627.8|8629.7|8628.2|8626.1|8624.6|188
1691397900000|2023-08-07 08:45:00|8629.2|8627.7|8627.2|8626.3|8629.6|8628.3|8627.2|8626.3|103
1691398200000|2023-08-07 08:50:00|8627.5|8626|8624.7|8623.2|8628.1|8626.6|8624.5|8623|181
1691398500000|2023-08-07 08:55:00|8624.6|8623.1|8623.3|8621.8|8624.7|8623.2|8623|8621.5|164
1691398800000|2023-08-07 09:00:00|8623.4|8621.9|8621.9|8620.4|8625.2|8623.7|8621.2|8619.7|192
1691399100000|2023-08-07 09:05:00|8622|8620.5|8621.9|8621|8622.5|8621.2|8619.4|8618.5|194
1691399400000|2023-08-07 09:10:00|8621.8|8620.9|8619.6|8618.7|8621.8|8620.9|8618.8|8617.5|188
1691399700000|2023-08-07 09:15:00|8619.9|8618.4|8621.4|8619.9|8621.5|8620|8618.7|8617.2|144
1691400000000|2023-08-07 09:20:00|8621.5|8620|8621.2|8619.7|8621.9|8620.4|8620.2|8618.9|110
1691400300000|2023-08-07 09:25:00|8621.1|8619.6|8621.2|8619.7|8622.1|8620.9|8620.2|8619.1|110
1691400600000|2023-08-07 09:30:00|8621.3|8619.8|8621.4|8619.9|8621.9|8620.8|8620.3|8619|185
1691400900000|2023-08-07 09:35:00|8621.3|8619.8|8620.6|8619.7|8623|8621.8|8620.6|8619.2|159
1691401200000|2023-08-07 09:40:00|8620.7|8619.8|8623.1|8621.6|8623.2|8621.7|8620.7|8619.5|131
1691401500000|2023-08-07 09:45:00|8623|8621.5|8624|8622.5|8624.6|8623.6|8622.4|8621|159
1691401800000|2023-08-07 09:50:00|8624.2|8622.7|8623.9|8623|8625.3|8623.8|8623.3|8622|106
1691402100000|2023-08-07 09:55:00|8623.8|8622.9|8621.8|8620.3|8624.6|8623.6|8620.7|8619.2|226
1691402400000|2023-08-07 10:00:00|8621.9|8620.4|8621.2|8619.7|8622.4|8620.9|8619.8|8618.6|187
1691402700000|2023-08-07 10:05:00|8621.3|8619.8|8623|8621.5|8625.1|8623.6|8621|8619.7|154
1691403000000|2023-08-07 10:10:00|8623.1|8621.6|8622|8620.5|8623.8|8622.3|8621.4|8619.9|128
1691403300000|2023-08-07 10:15:00|8622.2|8620.7|8622.9|8621.4|8623.8|8622.4|8621.7|8620.4|119
1691403600000|2023-08-07 10:20:00|8623.1|8622.2|8623.1|8621.6|8624.4|8623.5|8622.8|8621.5|154
1691403900000|2023-08-07 10:25:00|8623.2|8621.7|8623.3|8621.8|8624|8622.5|8621.5|8620|142
1691404200000|2023-08-07 10:30:00|8623.4|8621.9|8626|8624.5|8626.2|8624.7|8623.3|8621.8|153
1691404500000|2023-08-07 10:35:00|8625.9|8624.4|8624|8622.5|8625.9|8624.4|8622.8|8621.3|122
1691404800000|2023-08-07 10:40:00|8623.9|8622.4|8623.8|8622.3|8624.6|8623.4|8623.4|8622.2|103
1691405100000|2023-08-07 10:45:00|8623.7|8622.2|8624.1|8622.6|8625.1|8623.6|8623.6|8622.1|105
1691405400000|2023-08-07 10:50:00|8624|8622.5|8622.8|8621.3|8624.2|8622.7|8621.8|8620.5|137
1691405700000|2023-08-07 10:55:00|8622.9|8621.4|8620.5|8619|8624.1|8622.9|8620.5|8619|165
1691406000000|2023-08-07 11:00:00|8620.4|8618.9|8620.4|8618.9|8622.3|8620.8|8619.3|8617.8|226
1691406300000|2023-08-07 11:05:00|8620.5|8619|8622.3|8621.4|8622.8|8621.9|8620.4|8618.9|112
1691406600000|2023-08-07 11:10:00|8622.4|8621.5|8622.7|8621.2|8623.2|8622.2|8621.9|8620.4|114
1691406900000|2023-08-07 11:15:00|8622.8|8621.3|8622|8620.5|8623|8621.9|8621.6|8620.3|90
1691407200000|2023-08-07 11:20:00|8621.9|8620.4|8622.2|8620.7|8623.5|8622|8619.3|8617.8|232
1691407500000|2023-08-07 11:25:00|8622.3|8620.8|8622.2|8620.7|8623.5|8622.1|8621.8|8620.4|175
1691407800000|2023-08-07 11:30:00|8622.1|8620.6|8620.2|8618.7|8622.3|8620.8|8619.4|8617.9|136
1691408100000|2023-08-07 11:35:00|8620.3|8618.8|8617.1|8615.6|8620.6|8619.1|8616.3|8614.8|154
1691408400000|2023-08-07 11:40:00|8617.2|8615.7|8620.1|8618.6|8622.5|8621|8616.5|8615|260
1691408700000|2023-08-07 11:45:00|8620.2|8618.7|8618.1|8616.6|8620.4|8618.9|8617.9|8616.4|161
1691409000000|2023-08-07 11:50:00|8618|8616.5|8619.1|8617.6|8619.2|8617.7|8616.5|8615|117
1691409300000|2023-08-07 11:55:00|8619|8617.5|8619.9|8618.4|8620.5|8619.2|8617.5|8616|232
1691409600000|2023-08-07 12:00:00|8620.2|8618.7|8618.4|8616.9|8620.2|8618.7|8618.2|8616.7|131
1691409900000|2023-08-07 12:05:00|8618.3|8616.8|8617|8615.5|8618.3|8617|8616.2|8614.7|130
1691410200000|2023-08-07 12:10:00|8617.1|8615.6|8615.6|8614.1|8617.1|8615.6|8615.4|8613.9|100
1691410500000|2023-08-07 12:15:00|8615.7|8614.2|8616.1|8614.6|8616.3|8615.4|8614.7|8613.6|104
1691410800000|2023-08-07 12:20:00|8615.8|8614.9|8613|8611.5|8616.9|8615.8|8612.9|8611.4|169
1691411100000|2023-08-07 12:25:00|8613.1|8611.6|8611.5|8610|8615.2|8614.1|8611.5|8610|160
1691411400000|2023-08-07 12:30:00|8611.6|8610.1|8608.8|8607.3|8612|8610.5|8608.7|8607.3|167
1691411700000|2023-08-07 12:35:00|8608.6|8607.7|8608.7|8607.2|8610.3|8608.8|8608.3|8606.8|168
1691412000000|2023-08-07 12:40:00|8608.6|8607.1|8608.2|8606.7|8609.4|8607.9|8607.7|8606.2|145
1691412300000|2023-08-07 12:45:00|8608.3|8606.8|8608.8|8607.9|8609.4|8607.9|8607.5|8606.3|182
1691412600000|2023-08-07 12:50:00|8608.9|8608|8609.1|8607.6|8610.1|8608.6|8607.6|8606.5|175
1691412900000|2023-08-07 12:55:00|8609|8607.5|8609.8|8608.3|8610.8|8609.9|8608.7|8607.4|169
1691413200000|2023-08-07 13:00:00|8610|8608.5|8607.3|8606.4|8610.4|8609.5|8606.9|8605.5|235
1691413500000|2023-08-07 13:05:00|8607.2|8606.3|8608.7|8607.2|8610.5|8609|8607.2|8606|208
1691413800000|2023-08-07 13:10:00|8608.8|8607.3|8609.2|8607.7|8609.5|8608.1|8606.7|8605.2|169
1691414100000|2023-08-07 13:15:00|8609.1|8607.6|8610.9|8609.4|8610.9|8609.5|8608.1|8607.1|174
1691414400000|2023-08-07 13:20:00|8611|8609.5|8612.1|8610.6|8612.4|8610.9|8609.6|8608.2|147
1691414700000|2023-08-07 13:25:00|8612.2|8610.7|8612.6|8611.1|8614.3|8612.8|8611.8|8610.7|183
1691415000000|2023-08-07 13:30:00|8612.5|8611|8611|8609.5|8612.8|8611.7|8610.5|8609|329
1691415300000|2023-08-07 13:35:00|8611.2|8609.7|8609.7|8608.2|8611.6|8610.1|8608.6|8607.1|299
1691415600000|2023-08-07 13:40:00|8609.8|8608.3|8609.6|8608.1|8610.3|8608.9|8608.8|8607.3|248
1691415900000|2023-08-07 13:45:00|8609.7|8608.2|8608.3|8606.8|8610.2|8608.7|8607.9|8606.4|234
1691416200000|2023-08-07 13:50:00|8608.2|8606.7|8610.1|8608.6|8610.5|8609.1|8607.5|8606|168
1691416500000|2023-08-07 13:55:00|8610.2|8608.7|8613.6|8612.1|8614|8612.9|8610.1|8608.6|276
1691416800000|2023-08-07 14:00:00|8613.7|8612.2|8616.6|8615.1|8616.7|8615.2|8613.1|8611.6|292
1691417100000|2023-08-07 14:05:00|8616.7|8615.2|8616.3|8614.8|8617.2|8615.8|8615.7|8614.3|216
1691417400000|2023-08-07 14:10:00|8616.4|8614.9|8615.8|8614.3|8617.1|8615.7|8615.7|8614.2|163
1691417700000|2023-08-07 14:15:00|8615.9|8614.4|8618.1|8616.6|8618.3|8617|8615.5|8614.3|190
1691418000000|2023-08-07 14:20:00|8618.2|8616.7|8621.5|8620.6|8622.3|8620.8|8618|8616.5|198
1691418300000|2023-08-07 14:25:00|8621.6|8620.7|8621.8|8620.9|8622.5|8621.5|8621|8619.9|155
1691418600000|2023-08-07 14:30:00|8621.7|8620.8|8618.2|8616.7|8621.7|8620.8|8618.1|8616.7|197
1691418900000|2023-08-07 14:35:00|8617.9|8617|8617.5|8616|8618.8|8617.9|8616.8|8615.3|183
1691419200000|2023-08-07 14:40:00|8617.6|8616.1|8618|8616.5|8618.5|8617|8616.9|8615.6|198
1691419500000|2023-08-07 14:45:00|8618.2|8616.7|8616.9|8616|8618.2|8616.7|8615.6|8614.3|221
1691419800000|2023-08-07 14:50:00|8617.1|8615.6|8616.9|8615.4|8618.6|8617.6|8615.6|8614.4|260
1691420100000|2023-08-07 14:55:00|8617|8615.5|8615.4|8613.9|8617.4|8616.5|8613.4|8612.5|358
1691420400000|2023-08-07 15:00:00|8615.3|8614.4|8614.9|8613.4|8617.2|8616|8614.6|8613.4|382
1691420700000|2023-08-07 15:05:00|8615.1|8613.6|8613.3|8612.4|8615.1|8613.9|8613.3|8612.4|107
1691421000000|2023-08-07 15:10:00|8613.4|8612.5|8616.7|8615.2|8617.1|8615.6|8612.8|8611.6|162
1691421300000|2023-08-07 15:15:00|8616.6|8615.1|8616.3|8614.8|8618.8|8617.3|8616.2|8614.7|133
1691421600000|2023-08-07 15:20:00|8616.4|8614.9|8614.2|8612.7|8616.5|8615|8613.9|8612.6|143
1691421900000|2023-08-07 15:25:00|8614.3|8612.8|8616.1|8614.6|8616.4|8615.2|8613.5|8612|139
1691422200000|2023-08-07 15:30:00|8616|8614.5|8615.9|8615|8616.6|8615.4|8615.6|8614.1|100
1691422500000|2023-08-07 15:35:00|8616|8615.1|8614.9|8614|8616|8615.1|8614.3|8612.8|117
1691422800000|2023-08-07 15:40:00|8615|8614.1|8614.3|8612.8|8615.9|8614.4|8614|8612.7|105
1691423100000|2023-08-07 15:45:00|8614.2|8612.7|8613.9|8613|8615.6|8614.4|8613|8611.8|115
1691423400000|2023-08-07 15:50:00|8613.8|8612.9|8613.8|8612.3|8614.9|8613.5|8613.2|8612.1|93
1691423700000|2023-08-07 15:55:00|8614|8612.5|8616|8614.5|8616.4|8615.5|8614|8612.5|157
1691424000000|2023-08-07 16:00:00|8615.9|8614.4|8614.5|8613|8616.8|8615.3|8614.5|8613|159
1691424300000|2023-08-07 16:05:00|8614.6|8613.1|8614.8|8613.9|8615.8|8614.5|8614.6|8613.1|80
1691424600000|2023-08-07 16:10:00|8614.9|8614|8613|8611.5|8615.2|8614|8612.6|8611.1|93
1691424900000|2023-08-07 16:15:00|8612.9|8611.4|8612.7|8611.8|8613.4|8612.2|8612.4|8611.3|85
1691425200000|2023-08-07 16:20:00|8613.2|8611.7|8613.1|8611.6|8613.5|8612|8612.1|8610.6|114
1691425500000|2023-08-07 16:25:00|8613|8611.5|8612.6|8611.1|8613|8611.8|8611.8|8610.5|57
1691425800000|2023-08-07 16:30:00|8612.7|8611.2|8611.9|8611|8613|8611.6|8611.8|8610.5|80
1691426100000|2023-08-07 16:35:00|8611.8|8610.9|8612.5|8611|8612.7|8611.3|8611.6|8610.4|61
1691426400000|2023-08-07 16:40:00|8612.6|8611.1|8613.4|8612.5|8614.4|8613|8612.2|8611|72
1691426700000|2023-08-07 16:45:00|8613.3|8612.4|8613.1|8611.6|8613.7|8612.4|8612.2|8610.9|71
1691427000000|2023-08-07 16:50:00|8613.2|8611.7|8613.6|8612.1|8613.9|8612.4|8612.4|8611|113
1691427300000|2023-08-07 16:55:00|8613.8|8612.3|8612|8610.5|8614.7|8613.2|8611.5|8610.4|133
1691427600000|2023-08-07 17:00:00|8611.9|8610.4|8610.7|8609.2|8612.1|8610.8|8610.4|8609.1|107
1691427900000|2023-08-07 17:05:00|8610.6|8609.1|8608.9|8607.4|8611.1|8609.7|8608.9|8607.4|134
1691428200000|2023-08-07 17:10:00|8609|8607.5|8611.6|8610.1|8611.8|8610.3|8609|8607.5|69
1691428500000|2023-08-07 17:15:00|8611.5|8610|8613.2|8611.7|8613.4|8611.9|8611.1|8609.6|88
1691428800000|2023-08-07 17:20:00|8613.1|8611.6|8613.7|8612.2|8613.8|8612.6|8612.6|8611.4|52
1691429100000|2023-08-07 17:25:00|8613.6|8612.1|8611.9|8611|8613.7|8612.2|8611.8|8610.7|70
1691429400000|2023-08-07 17:30:00|8612|8611.1|8610.4|8608.9|8612.3|8611.3|8610.3|8608.8|55
1691429700000|2023-08-07 17:35:00|8610.3|8608.8|8609.4|8607.9|8610.3|8609.1|8608.8|8607.3|74
1691430000000|2023-08-07 17:40:00|8609.5|8608|8608.9|8608|8610.3|8608.8|8608.8|8607.6|79
1691430300000|2023-08-07 17:45:00|8608.8|8607.9|8609|8608.1|8609.6|8608.6|8608.3|8607.2|102
1691430600000|2023-08-07 17:50:00|8609.1|8608.2|8610.8|8609.3|8611|8609.5|8609.1|8607.8|75
1691430900000|2023-08-07 17:55:00|8610.9|8609.4|8609.9|8608.4|8611.3|8609.8|8609.5|8608.2|80
1691431200000|2023-08-07 18:00:00|8609.6|8608.7|8609.7|8608.2|8611.4|8609.9|8609.3|8607.8|130
1691431500000|2023-08-07 18:05:00|8609.6|8608.1|8609.8|8608.9|8610.3|8609.2|8609.1|8607.7|65
1691431800000|2023-08-07 18:10:00|8609.7|8608.8|8610.8|8609.3|8610.9|8609.5|8609.7|8608.8|57
1691432100000|2023-08-07 18:15:00|8610.9|8609.4|8611.2|8609.7|8611.9|8610.4|8610.6|8609.4|78
1691432400000|2023-08-07 18:20:00|8611.1|8609.6|8611.6|8610.1|8612|8610.8|8611|8609.6|60
1691432700000|2023-08-07 18:25:00|8611.7|8610.2|8610.7|8609.8|8611.8|8610.3|8610.7|8609.5|83
1691433000000|2023-08-07 18:30:00|8610.8|8609.9|8610.9|8609.4|8611.4|8610.2|8610.6|8609.1|56
1691433300000|2023-08-07 18:35:00|8610.6|8609.7|8610.8|8609.9|8611.5|8610.3|8610.6|8609.5|62
1691433600000|2023-08-07 18:40:00|8610.7|8609.8|8610.2|8608.7|8610.7|8609.8|8610|8608.6|35
1691433900000|2023-08-07 18:45:00|8610|8608.5|8609.8|8608.9|8610.3|8609.1|8609.4|8608.5|54
1691434200000|2023-08-07 18:50:00|8610.1|8609.2|8610.2|8609.3|8610.7|8609.5|8609.7|8608.8|30
1691434500000|2023-08-07 18:55:00|8610.3|8609.4|8610.7|8609.2|8611.4|8610|8610.2|8609.2|105
1691434800000|2023-08-07 19:00:00|8610.8|8609.3|8610.2|8609.3|8611.6|8610.2|8610.2|8609.3|75
1691435100000|2023-08-07 19:05:00|8610.1|8609.2|8609|8608.1|8610.2|8609.2|8608.8|8607.9|31
1691435400000|2023-08-07 19:10:00|8608.9|8608|8608.2|8607.3|8609.2|8608.1|8608.2|8607|41
1691435700000|2023-08-07 19:15:00|8608.3|8607.4|8608.2|8607.3|8608.7|8607.8|8607.9|8606.7|49
1691436000000|2023-08-07 19:20:00|8608.5|8607|8608.2|8606.7|8608.7|8607.7|8607.9|8606.7|61
1691436300000|2023-08-07 19:25:00|8608.3|8606.8|8607.7|8606.8|8608.3|8607|8607.4|8605.9|56
1691436600000|2023-08-07 19:30:00|8607.8|8606.9|8607.7|8606.8|8608.6|8607.2|8607.7|8606.5|41
1691436900000|2023-08-07 19:35:00|8607.8|8606.9|8607.9|8606.4|8608|8607.1|8607.6|8606.3|50
1691437200000|2023-08-07 19:40:00|8608|8606.5|8607.5|8606.6|8608.4|8607.2|8607.3|8606.4|37
1691437500000|2023-08-07 19:45:00|8607.9|8607|8608.4|8606.9|8608.5|8607.5|8607.8|8606.3|63
1691437800000|2023-08-07 19:50:00|8608.3|8606.8|8608|8607.1|8608.3|8607.2|8607.5|8606.2|84
1691438100000|2023-08-07 19:55:00|8608.1|8607.2|8607.5|8606.6|8608.8|8607.3|8607.4|8606.5|72
1691438400000|2023-08-07 20:00:00|8607.4|8606.5|8608.1|8607.2|8608.6|8607.3|8607.2|8606.3|53
1691438700000|2023-08-07 20:05:00|8608|8607.1|8607.4|8606.5|8608.1|8607.2|8607.4|8606.5|54
1691439000000|2023-08-07 20:10:00|8607.5|8606.6|8608|8607.1|8608.7|8607.7|8607.5|8606.2|34
1691439300000|2023-08-07 20:15:00|8607.9|8607|8607.6|8606.1|8608.6|8607.7|8607.6|8606.1|51
1691439600000|2023-08-07 20:20:00|8607.7|8606.2|8607.2|8606.3|8607.8|8606.3|8607|8605.7|34
1691439900000|2023-08-07 20:25:00|8607.6|8606.1|8607|8605.5|8607.6|8606.1|8606.8|8605.4|18
1691440200000|2023-08-07 20:30:00|8607.1|8605.6|8606.7|8605.2|8607.2|8605.9|8606.5|8605|30
1691440500000|2023-08-07 20:35:00|8606.6|8605.1|8608.6|8607.1|8608.8|8607.3|8606.6|8605.1|31
1691440800000|2023-08-07 20:40:00|8608.4|8606.9|8607.7|8606.2|8608.6|8607.1|8607.3|8605.8|52
1691441100000|2023-08-07 20:45:00|8607.6|8606.1|8607.6|8606.1|8608|8606.3|8607.3|8605.7|23
1691441400000|2023-08-07 20:50:00|8607.7|8606.2|8606.8|8605.3|8607.8|8606.3|8606.5|8605|38
1691441700000|2023-08-07 20:55:00|8607.3|8604.9|8609.5|8603.3|8610|8605.7|8607.1|8603|244
1691442000000|2023-08-07 21:00:00|8610|8602.8|8613.7|8601.8|8614.2|8602.8|8610|8601|24
1691442300000|2023-08-07 21:05:00|8614.6|8602.7|8612.5|8600.6|8614.6|8602.7|8612.1|8600.2|82
1691442600000|2023-08-07 21:10:00|8612.6|8600.7|8617.5|8605.6|8617.5|8605.6|8612.6|8600.7|41
1691442900000|2023-08-07 21:15:00|8617.6|8605.7|8617.1|8605.2|8618.3|8606.4|8617.1|8605.2|43
1691443200000|2023-08-07 21:20:00|8617|8605.1|8617.9|8606|8617.9|8606|8617|8605.1|21
1691443500000|2023-08-07 21:25:00|8617.8|8605.9|8616.4|8604.5|8618.1|8606.2|8615.9|8604|32
1691443800000|2023-08-07 21:30:00|8616.5|8604.7|8614.6|8602.7|8616.7|8605.6|8613.7|8601.8|108
1691444100000|2023-08-07 21:35:00|8614.4|8602.5|8614.2|8602.3|8616|8604.1|8614.1|8602.2|186
1691444400000|2023-08-07 21:40:00|8614.1|8602.2|8614.4|8602.5|8615.4|8603.5|8613.9|8602|209
1691444700000|2023-08-07 21:45:00|8614.1|8602.2|8613.8|8601.9|8614.5|8602.6|8613.3|8601.4|93
1691445000000|2023-08-07 21:50:00|8613.7|8601.8|8613.7|8601.8|8613.7|8601.8|8613.2|8601.3|48
1691445300000|2023-08-07 21:55:00|8613.8|8601.9|8611.8|8605.5|8615.7|8605.6|8609.8|8601.5|85
1691445600000|2023-08-07 22:00:00|8614.2|8602.7|8609.1|8605.4|8614.3|8606.2|8608.5|8601.5|178
1691445900000|2023-08-07 22:05:00|8608.7|8605.9|8607.8|8606.3|8609.2|8606.6|8607.5|8605.1|52
1691446200000|2023-08-07 22:10:00|8607.9|8606.4|8608.5|8607|8608.7|8607|8607.7|8605.7|38
1691446500000|2023-08-07 22:15:00|8608.4|8606.9|8609.4|8607.9|8609.5|8608|8608.2|8606.7|36
1691446800000|2023-08-07 22:20:00|8609.3|8607.8|8608.5|8607|8609.3|8607.8|8608.3|8606.8|35
1691447100000|2023-08-07 22:25:00|8608.4|8606.9|8608|8606.5|8608.5|8607|8607.6|8606.1|29
1691447400000|2023-08-07 22:30:00|8608.1|8606.6|8608.5|8607|8609|8607.5|8608.1|8606.6|32
1691447700000|2023-08-07 22:35:00|8608.6|8607.1|8607.9|8606.4|8608.6|8607.1|8607.4|8605.9|30
1691448000000|2023-08-07 22:40:00|8608|8606.5|8608.3|8606.8|8608.4|8606.9|8608|8606.5|23
1691448300000|2023-08-07 22:45:00|8608.2|8606.7|8608|8606.5|8608.5|8607|8607.9|8606.4|23
1691448600000|2023-08-07 22:50:00|8608.1|8606.6|8608.3|8606.8|8608.4|8606.9|8608|8606.5|19
1691448900000|2023-08-07 22:55:00|8608.2|8606.7|8608.3|8606.8|8608.5|8607|8608|8606.5|24
1691449200000|2023-08-07 23:00:00|8608.4|8606.9|8609.5|8608|8609.6|8608.1|8608.2|8606.7|31
1691449500000|2023-08-07 23:05:00|8609.4|8607.9|8609.8|8608.3|8610.2|8608.7|8609.1|8607.6|30
1691449800000|2023-08-07 23:10:00|8609.9|8608.4|8609.6|8608.1|8610.2|8608.7|8609.6|8608.1|36
1691450100000|2023-08-07 23:15:00|8609.7|8608.2|8610.2|8608.7|8610.4|8608.9|8609.5|8608|23
1691450400000|2023-08-07 23:20:00|8610.3|8608.8|8610.1|8608.6|8610.4|8608.9|8609.6|8608.1|21
1691450700000|2023-08-07 23:25:00|8610|8608.5|8609.5|8608|8610.2|8608.7|8609.2|8607.7|29
1691451000000|2023-08-07 23:30:00|8609.6|8608.1|8609.2|8607.7|8609.6|8608.1|8608.9|8607.4|63
1691451300000|2023-08-07 23:35:00|8609.3|8607.8|8609.4|8607.9|8609.4|8607.9|8608.7|8607.2|40
1691451600000|2023-08-07 23:40:00|8609.3|8607.8|8609.6|8608.1|8610.2|8608.7|8609.3|8607.8|17
1691451900000|2023-08-07 23:45:00|8609.4|8607.9|8609.3|8607.8|8609.8|8608.3|8609|8607.5|36
1691452200000|2023-08-07 23:50:00|8609.2|8607.7|8609.4|8607.9|8609.5|8608|8609.2|8607.7|18
1691452500000|2023-08-07 23:55:00|8609.5|8608|8609.2|8607.7|8609.6|8608.1|8608.9|8607.4|44
1691452800000|2023-08-08 00:00:00|8609.3|8607.8|8607.8|8606.3|8609.3|8607.8|8607.1|8605.8|122
1691453100000|2023-08-08 00:05:00|8607.9|8606.4|8608.3|8606.8|8608.8|8607.3|8607.8|8606.3|72
1691453400000|2023-08-08 00:10:00|8608.4|8606.9|8608.4|8606.9|8608.7|8607.3|8607.8|8606.3|51
1691453700000|2023-08-08 00:15:00|8608|8606.5|8608|8606.5|8608.8|8607.3|8607.2|8605.9|69
1691454000000|2023-08-08 00:20:00|8607.9|8606.4|8607.3|8605.8|8607.9|8606.4|8607.2|8605.7|27
1691454300000|2023-08-08 00:25:00|8607.2|8605.7|8606.7|8605.2|8607.4|8605.9|8606.6|8605.1|84
1691454600000|2023-08-08 00:30:00|8606.6|8605.1|8606.8|8605.3|8607.2|8605.7|8605.8|8604.3|77
1691454900000|2023-08-08 00:35:00|8606.9|8605.4|8607.2|8605.7|8607.7|8606.2|8606.6|8605.1|66
1691455200000|2023-08-08 00:40:00|8607.3|8605.8|8606.4|8604.9|8607.3|8605.8|8606.2|8604.7|61
1691455500000|2023-08-08 00:45:00|8606.3|8604.8|8605.7|8604.2|8606.3|8604.8|8605.3|8603.8|72
1691455800000|2023-08-08 00:50:00|8605.6|8604.1|8605.4|8603.9|8606.3|8604.8|8605.2|8603.7|108
1691456100000|2023-08-08 00:55:00|8605.5|8604|8606|8604.5|8606.2|8604.7|8604.8|8603.3|100
1691456400000|2023-08-08 01:00:00|8605.9|8604.4|8605.9|8604.4|8606.9|8605.4|8605.8|8604.3|84
1691456700000|2023-08-08 01:05:00|8606|8604.5|8606|8604.5|8606.6|8605.1|8605.8|8604.3|79
1691457000000|2023-08-08 01:10:00|8605.9|8604.4|8606.9|8605.4|8606.9|8605.4|8605.7|8604.2|86
1691457300000|2023-08-08 01:15:00|8607|8605.5|8607|8605.5|8607.8|8606.3|8606.8|8605.3|108
1691457600000|2023-08-08 01:20:00|8607.1|8605.6|8606.8|8605.3|8607.4|8606|8606.7|8605.2|131
1691457900000|2023-08-08 01:25:00|8606.9|8605.4|8608.7|8607.2|8609|8607.5|8606.8|8605.3|147
1691458200000|2023-08-08 01:30:00|8608.6|8607.1|8608.9|8607.4|8609.4|8607.9|8608.1|8606.6|96
1691458500000|2023-08-08 01:35:00|8609|8607.5|8607.2|8605.7|8609.5|8608|8607.2|8605.7|171
1691458800000|2023-08-08 01:40:00|8607.1|8605.6|8607.2|8605.7|8607.6|8606.1|8606.2|8604.7|144
1691459100000|2023-08-08 01:45:00|8607.3|8605.8|8608.3|8606.8|8608.6|8607.2|8607.2|8605.7|108
1691459400000|2023-08-08 01:50:00|8608.2|8606.7|8608.3|8606.8|8609|8607.5|8607|8605.5|120
1691459700000|2023-08-08 01:55:00|8608.4|8606.9|8609.4|8607.9|8609.4|8607.9|8607.8|8606.3|97
1691460000000|2023-08-08 02:00:00|8609.5|8608|8609|8607.5|8609.6|8608.1|8608.7|8607.2|126
1691460300000|2023-08-08 02:05:00|8608.9|8607.4|8610.1|8608.6|8610.3|8608.8|8608.8|8607.3|84
1691460600000|2023-08-08 02:10:00|8610|8608.5|8609.9|8608.4|8610.2|8608.7|8609.6|8608.1|60
1691460900000|2023-08-08 02:15:00|8610|8608.5|8610.9|8609.4|8611.2|8609.7|8609.9|8608.4|78
1691461200000|2023-08-08 02:20:00|8610.8|8609.3|8610.6|8609.1|8610.9|8609.4|8610|8608.5|56
1691461500000|2023-08-08 02:25:00|8610.7|8609.2|8611.9|8610.4|8612|8610.5|8610.5|8609|57
1691461800000|2023-08-08 02:30:00|8612|8610.5|8611.5|8610|8612.2|8610.7|8611.5|8610|39
1691462100000|2023-08-08 02:35:00|8611.4|8609.9|8611.8|8610.3|8612.3|8610.8|8611.2|8609.7|75
1691462400000|2023-08-08 02:40:00|8611.7|8610.2|8611.5|8610|8612.1|8610.6|8611.5|8610|79
1691462700000|2023-08-08 02:45:00|8611.6|8610.1|8610.8|8609.3|8611.6|8610.1|8610.6|8609.1|70
1691463000000|2023-08-08 02:50:00|8610.9|8609.4|8610.8|8609.3|8611.2|8609.7|8610.4|8609|42
1691463300000|2023-08-08 02:55:00|8610.7|8609.2|8611.4|8609.9|8611.4|8609.9|8610.4|8608.9|70
1691463600000|2023-08-08 03:00:00|8611.3|8609.8|8610.8|8609.3|8611.5|8610|8610.5|8609|57
1691463900000|2023-08-08 03:05:00|8610.7|8609.2|8610.2|8608.7|8611|8609.5|8609.7|8608.4|66
1691464200000|2023-08-08 03:10:00|8610.1|8608.6|8611|8609.5|8612|8610.5|8609.9|8608.4|92
1691464500000|2023-08-08 03:15:00|8610.9|8609.4|8611.9|8610.4|8612.3|8610.8|8610.3|8608.8|85
1691464800000|2023-08-08 03:20:00|8611.8|8610.3|8612.4|8610.9|8612.4|8610.9|8611.6|8610.1|58
1691465100000|2023-08-08 03:25:00|8612.3|8610.8|8611.9|8610.4|8612.5|8611|8611.9|8610.4|53
1691465400000|2023-08-08 03:30:00|8611.8|8610.3|8612.8|8611.3|8612.9|8611.4|8611.7|8610.2|66
1691465700000|2023-08-08 03:35:00|8612.9|8611.4|8613.2|8611.7|8613.5|8612|8612.6|8611.3|36
1691466000000|2023-08-08 03:40:00|8613.3|8611.8|8611.9|8610.4|8613.3|8611.8|8611.6|8610.1|63
1691466300000|2023-08-08 03:45:00|8612|8610.5|8611.8|8610.3|8613|8611.5|8611.4|8610|74
1691466600000|2023-08-08 03:50:00|8611.7|8610.2|8612|8610.5|8612.1|8610.6|8611.3|8609.8|57
1691466900000|2023-08-08 03:55:00|8612.1|8610.6|8610.6|8609.1|8612.3|8610.8|8610.5|8609|72
1691467200000|2023-08-08 04:00:00|8610.7|8609.2|8610.5|8609|8611.1|8609.6|8610|8608.5|67
1691467500000|2023-08-08 04:05:00|8610.6|8609.1|8611.5|8610|8611.7|8610.2|8610.5|8609|57
1691467800000|2023-08-08 04:10:00|8611.7|8610.2|8611.6|8610.1|8612.5|8611|8611.3|8609.8|55
1691468100000|2023-08-08 04:15:00|8611.3|8609.8|8611.8|8610.3|8611.8|8610.3|8611.1|8609.6|69
1691468400000|2023-08-08 04:20:00|8611.7|8610.2|8611.4|8609.9|8612.2|8610.7|8611.2|8609.7|46
1691468700000|2023-08-08 04:25:00|8611.3|8609.8|8612.1|8610.6|8612.1|8610.6|8611.2|8609.7|55
1691469000000|2023-08-08 04:30:00|8612|8610.5|8611.7|8610.2|8612.2|8610.7|8611.3|8609.8|94
1691469300000|2023-08-08 04:35:00|8611.6|8610.1|8612.3|8610.8|8612.7|8611.2|8611.6|8610.1|94
1691469600000|2023-08-08 04:40:00|8612.2|8610.7|8612.9|8611.4|8613.2|8611.7|8611.9|8610.4|77
1691469900000|2023-08-08 04:45:00|8613|8611.5|8612.6|8611.1|8613.6|8612.4|8612.5|8611|45
1691470200000|2023-08-08 04:50:00|8612.5|8611|8612.8|8611.3|8613|8611.5|8612.2|8611|46
1691470500000|2023-08-08 04:55:00|8612.9|8611.4|8613.6|8612.1|8613.8|8612.3|8612.6|8611.3|73
1691470800000|2023-08-08 05:00:00|8613.7|8612.2|8613.7|8612.8|8614.3|8612.8|8613.5|8612|59
1691471100000|2023-08-08 05:05:00|8613.8|8612.9|8613.9|8612.4|8614.3|8613|8613.7|8612.2|40
1691471400000|2023-08-08 05:10:00|8614.1|8612.6|8613.7|8612.8|8614.2|8613|8613.5|8612.3|50
1691471700000|2023-08-08 05:15:00|8614.1|8612.6|8614.5|8613|8614.7|8613.2|8613.8|8612.4|65
1691472000000|2023-08-08 05:20:00|8614.6|8613.1|8615.4|8613.9|8615.6|8614.1|8614.2|8612.9|81
1691472300000|2023-08-08 05:25:00|8615.1|8614.2|8616.1|8614.6|8616.1|8614.6|8614.6|8613.5|55
1691472600000|2023-08-08 05:30:00|8616.2|8614.7|8616.9|8615.4|8616.9|8615.4|8616|8614.5|67
1691472900000|2023-08-08 05:35:00|8616.8|8615.3|8616.4|8614.9|8617.4|8615.9|8616.4|8614.9|88
1691473200000|2023-08-08 05:40:00|8616.3|8614.8|8615.6|8614.1|8616.5|8615|8615.2|8613.7|46
1691473500000|2023-08-08 05:45:00|8615.5|8614|8615.8|8614.3|8616.7|8615.2|8614.8|8613.5|129
1691473800000|2023-08-08 05:50:00|8615.9|8614.4|8617.3|8615.8|8617.9|8616.4|8614.5|8613|163
1691474100000|2023-08-08 05:55:00|8617.4|8615.9|8622.1|8620.6|8622.1|8620.6|8617.2|8615.7|198
1691474400000|2023-08-08 06:00:00|8622.2|8620.7|8622.5|8621|8623.2|8621.7|8621.5|8620|219
1691474700000|2023-08-08 06:05:00|8622.3|8620.8|8620.3|8618.8|8623|8621.5|8619.8|8618.3|178
1691475000000|2023-08-08 06:10:00|8620.2|8618.7|8617.3|8615.8|8621|8619.5|8617.3|8615.8|186
1691475300000|2023-08-08 06:15:00|8617.4|8615.9|8616.6|8615.1|8617.6|8616.1|8616|8614.5|201
1691475600000|2023-08-08 06:20:00|8616.9|8615.4|8617.7|8616.2|8618.4|8616.9|8616.4|8614.9|136
1691475900000|2023-08-08 06:25:00|8617.8|8616.3|8617.3|8615.8|8617.8|8616.3|8615.2|8613.7|213
1691476200000|2023-08-08 06:30:00|8617.4|8615.9|8620|8618.5|8620.1|8618.6|8617.4|8615.9|199
1691476500000|2023-08-08 06:35:00|8620.2|8618.7|8624.9|8623.4|8624.9|8623.4|8619|8617.6|195
1691476800000|2023-08-08 06:40:00|8624.8|8623.3|8624.3|8622.8|8624.8|8623.3|8622.4|8620.9|219
1691477100000|2023-08-08 06:45:00|8624.5|8623|8623.1|8621.6|8624.7|8623.2|8622.7|8621.2|185
1691477400000|2023-08-08 06:50:00|8622.9|8621.4|8619.4|8617.9|8623|8621.5|8618.5|8617|155
1691477700000|2023-08-08 06:55:00|8619.3|8617.8|8621.3|8619.8|8621.8|8620.3|8617.8|8616.3|271
1691478000000|2023-08-08 07:00:00|8620.8|8619.3|8618.3|8616.8|8621.4|8619.9|8617.1|8615.6|364
1691478300000|2023-08-08 07:05:00|8618.2|8616.7|8618.1|8616.6|8619.5|8618|8616.9|8615.4|290
1691478600000|2023-08-08 07:10:00|8617.9|8616.4|8617|8615.5|8618.5|8617|8616|8614.5|196
1691478900000|2023-08-08 07:15:00|8616.8|8615.3|8614.9|8613.4|8618.1|8616.6|8613.9|8612.5|264
1691479200000|2023-08-08 07:20:00|8614.8|8613.3|8616.2|8614.7|8616.5|8615|8612|8610.5|277
1691479500000|2023-08-08 07:25:00|8616|8614.5|8612.9|8611.4|8616|8614.9|8612.6|8611.1|195
1691479800000|2023-08-08 07:30:00|8613.1|8611.6|8616.5|8615|8617.3|8615.8|8613|8611.5|323
1691480100000|2023-08-08 07:35:00|8616.4|8614.9|8613|8611.5|8616.7|8615.2|8612.8|8611.3|268
1691480400000|2023-08-08 07:40:00|8612.9|8611.4|8613|8611.5|8613.3|8611.8|8610.5|8609|243
1691480700000|2023-08-08 07:45:00|8613.1|8611.6|8611.3|8609.8|8613.1|8611.6|8610.8|8609.3|256
1691481000000|2023-08-08 07:50:00|8611.2|8609.7|8611.8|8610.3|8612.5|8611.1|8610.1|8608.6|198
1691481300000|2023-08-08 07:55:00|8611.7|8610.2|8608.2|8606.7|8612.3|8610.8|8607.7|8606.2|224
1691481600000|2023-08-08 08:00:00|8607.5|8606|8608.5|8607|8609.2|8607.7|8606.3|8604.8|277
1691481900000|2023-08-08 08:05:00|8608.4|8606.9|8613.8|8612.3|8614|8612.5|8608.4|8606.9|240
1691482200000|2023-08-08 08:10:00|8613.9|8612.4|8613.1|8611.6|8614.1|8612.6|8611.7|8610.2|180
1691482500000|2023-08-08 08:15:00|8613|8611.5|8613.6|8612.1|8613.7|8612.4|8612.2|8610.7|171
1691482800000|2023-08-08 08:20:00|8613.7|8612.2|8613.1|8611.6|8614.7|8613.2|8612.8|8611.3|186
1691483100000|2023-08-08 08:25:00|8612.5|8611|8613.5|8612|8613.7|8612.2|8611.2|8610.1|204
1691483400000|2023-08-08 08:30:00|8613.6|8612.1|8612.8|8611.3|8614.2|8612.9|8612.6|8611.1|180
1691483700000|2023-08-08 08:35:00|8612.7|8611.2|8613.4|8611.9|8613.7|8612.2|8612.3|8610.8|180
1691484000000|2023-08-08 08:40:00|8613.5|8612|8616.5|8615|8616.6|8615.4|8613.4|8611.9|182
1691484300000|2023-08-08 08:45:00|8616.4|8614.9|8616.6|8615.7|8618.2|8616.8|8616|8614.7|160
1691484600000|2023-08-08 08:50:00|8616.5|8615.6|8615.3|8613.8|8617|8615.8|8615.3|8613.8|143
1691484900000|2023-08-08 08:55:00|8615.2|8613.7|8614.7|8613.2|8615.4|8613.9|8613|8611.5|167
1691485200000|2023-08-08 09:00:00|8614.6|8613.1|8616.9|8615.4|8617.3|8615.8|8614|8612.5|184
1691485500000|2023-08-08 09:05:00|8616.8|8615.3|8615.8|8614.3|8618.9|8618|8615.7|8614.3|201
1691485800000|2023-08-08 09:10:00|8615.9|8614.4|8614.6|8613.1|8616.6|8615.5|8614.4|8612.9|179
1691486100000|2023-08-08 09:15:00|8614.7|8613.2|8614|8612.5|8615.2|8613.7|8613|8611.5|208
1691486400000|2023-08-08 09:20:00|8614.2|8612.7|8614.4|8612.9|8615.6|8614.2|8612.6|8611.3|247
1691486700000|2023-08-08 09:25:00|8614.3|8612.8|8615.8|8614.3|8616.3|8615|8613.5|8612|264
1691487000000|2023-08-08 09:30:00|8615.7|8614.2|8616.2|8614.7|8616.8|8615.3|8615.5|8614|181
1691487300000|2023-08-08 09:35:00|8615.9|8615|8618.1|8616.6|8618.3|8616.8|8615.5|8614|128
1691487600000|2023-08-08 09:40:00|8618.2|8616.7|8618.5|8617|8619.8|8618.6|8618.2|8616.7|140
1691487900000|2023-08-08 09:45:00|8618.6|8617.1|8614.9|8613.4|8618.6|8617.2|8614.9|8613.4|204
1691488200000|2023-08-08 09:50:00|8614.8|8613.3|8615.6|8614.1|8617.5|8616.1|8614.4|8612.9|193
1691488500000|2023-08-08 09:55:00|8615.5|8614|8617.2|8616.3|8617.9|8617|8615.3|8613.8|209
1691488800000|2023-08-08 10:00:00|8617.1|8616.2|8617.1|8615.6|8618.9|8617.6|8616.5|8615.5|218
1691489100000|2023-08-08 10:05:00|8617.2|8615.7|8615|8613.5|8618.5|8617|8614.4|8613.1|219
1691489400000|2023-08-08 10:10:00|8615.3|8613.8|8619.3|8617.8|8619.5|8618|8614.3|8613.4|205
1691489700000|2023-08-08 10:15:00|8619.2|8617.7|8621.4|8619.9|8621.4|8619.9|8618.3|8616.8|168
1691490000000|2023-08-08 10:20:00|8621.5|8620|8621|8619.5|8622.1|8620.6|8619.6|8618.1|198
1691490300000|2023-08-08 10:25:00|8621.2|8619.7|8621.7|8620.2|8623.1|8621.6|8621.2|8619.7|181
1691490600000|2023-08-08 10:30:00|8621.6|8620.1|8612.7|8611.2|8621.6|8620.1|8612.7|8611.2|259
1691490900000|2023-08-08 10:35:00|8612.5|8611|8614|8612.5|8617.5|8616|8612.4|8610.9|237
1691491200000|2023-08-08 10:40:00|8614.1|8612.6|8616.2|8614.7|8616.5|8615|8613|8611.5|188
1691491500000|2023-08-08 10:45:00|8615.9|8615|8614.5|8613|8616.2|8615.1|8614.1|8612.6|159
1691491800000|2023-08-08 10:50:00|8614.4|8612.9|8612|8610.5|8614.5|8613|8611.9|8610.4|169
1691492100000|2023-08-08 10:55:00|8612.1|8610.6|8611.4|8609.9|8612.5|8611.4|8610.3|8609|205
1691492400000|2023-08-08 11:00:00|8611.5|8610|8609.1|8607.6|8612.5|8611.1|8609.1|8607.6|160
1691492700000|2023-08-08 11:05:00|8609.2|8607.7|8610.4|8608.9|8612.1|8611.1|8608.9|8607.4|181
1691493000000|2023-08-08 11:10:00|8610.6|8609.1|8608.9|8607.4|8611.1|8610.1|8608.7|8607.2|198
1691493300000|2023-08-08 11:15:00|8609|8607.5|8608.9|8607.4|8610.5|8609.1|8608.9|8607.4|224
1691493600000|2023-08-08 11:20:00|8609|8607.5|8608.3|8606.8|8609.1|8607.6|8607.3|8606.1|206
1691493900000|2023-08-08 11:25:00|8608.2|8606.7|8610.3|8608.8|8610.9|8609.6|8607.4|8606.4|202
1691494200000|2023-08-08 11:30:00|8610.4|8608.9|8608.9|8608|8610.4|8608.9|8607.1|8605.6|266
1691494500000|2023-08-08 11:35:00|8609.2|8608.3|8611.6|8610.1|8611.9|8610.4|8608.5|8607|287
1691494800000|2023-08-08 11:40:00|8611.5|8610|8615.3|8613.8|8615.9|8614.4|8611.2|8609.7|238
1691495100000|2023-08-08 11:45:00|8615.5|8614|8613.9|8612.4|8615.7|8614.4|8613.2|8611.7|218
1691495400000|2023-08-08 11:50:00|8613.8|8612.3|8613.3|8611.8|8614.8|8613.9|8612.2|8610.7|201
1691495700000|2023-08-08 11:55:00|8613.4|8611.9|8617.7|8616.2|8617.9|8616.4|8613.4|8611.9|223
1691496000000|2023-08-08 12:00:00|8617.6|8616.1|8617.5|8616|8618.8|8617.8|8617.1|8615.7|251
1691496300000|2023-08-08 12:05:00|8617.3|8615.8|8616.1|8615.2|8617.4|8616.3|8615.5|8614|188
1691496600000|2023-08-08 12:10:00|8615.8|8614.9|8619.2|8617.7|8619.4|8617.9|8615.3|8614.2|185
1691496900000|2023-08-08 12:15:00|8619.3|8617.8|8619.8|8618.3|8621.1|8619.8|8618.7|8617.2|209
1691497200000|2023-08-08 12:20:00|8619.4|8617.9|8619.6|8618.1|8620.3|8618.9|8616.7|8615.5|342
1691497500000|2023-08-08 12:25:00|8619.7|8618.2|8620.3|8618.8|8621.3|8619.8|8618.7|8617.2|196
1691497800000|2023-08-08 12:30:00|8620.4|8618.9|8622|8620.5|8623.6|8622.2|8619.3|8617.8|281
1691498100000|2023-08-08 12:35:00|8622.1|8620.6|8624.7|8623.2|8624.7|8623.4|8620|8618.9|316
1691498400000|2023-08-08 12:40:00|8624.8|8623.3|8623|8621.5|8626.2|8624.8|8623|8621.5|286
1691498700000|2023-08-08 12:45:00|8622.9|8621.4|8620.6|8619.1|8623.4|8621.9|8620|8618.5|204
1691499000000|2023-08-08 12:50:00|8620.7|8619.2|8620.2|8618.7|8621.5|8620.3|8619.9|8618.4|213
1691499300000|2023-08-08 12:55:00|8620.5|8619|8619|8617.5|8621.1|8619.7|8618.6|8617.4|233
1691499600000|2023-08-08 13:00:00|8619.2|8617.7|8618.3|8616.8|8619.3|8617.8|8617.5|8616|275
1691499900000|2023-08-08 13:05:00|8617.9|8617|8619.9|8618.4|8620.1|8618.6|8617.6|8616.4|222
1691500200000|2023-08-08 13:10:00|8620.1|8618.6|8618.1|8616.6|8620.9|8619.7|8617.8|8616.5|279
1691500500000|2023-08-08 13:15:00|8617.7|8616.8|8617.3|8616.4|8618.1|8616.9|8616.7|8615.4|168
1691500800000|2023-08-08 13:20:00|8617.2|8616.3|8615.2|8613.7|8619.3|8618.1|8615.2|8613.7|232
1691501100000|2023-08-08 13:25:00|8615.3|8613.8|8614.2|8612.7|8615.7|8614.2|8614|8612.5|202
1691501400000|2023-08-08 13:30:00|8614.1|8612.6|8618.4|8616.9|8618.4|8616.9|8613.7|8612.2|345
1691501700000|2023-08-08 13:35:00|8618.3|8616.8|8618.2|8616.7|8620.2|8618.7|8617.3|8615.9|327
1691502000000|2023-08-08 13:40:00|8618.1|8616.6|8618.7|8617.2|8619.3|8618.4|8617.4|8615.9|321
1691502300000|2023-08-08 13:45:00|8618.6|8617.1|8619.2|8617.7|8621.4|8620.1|8618.3|8616.8|350
1691502600000|2023-08-08 13:50:00|8619.1|8617.6|8619.4|8618.5|8619.9|8618.8|8618|8616.6|274
1691502900000|2023-08-08 13:55:00|8619.5|8618.6|8617|8615.5|8619.7|8618.6|8616.1|8614.6|279
1691503200000|2023-08-08 14:00:00|8617.1|8615.6|8614.7|8613.2|8618.7|8617.2|8614.7|8613.2|255
1691503500000|2023-08-08 14:05:00|8614.8|8613.3|8615.3|8613.8|8615.9|8614.4|8614.4|8612.9|270
1691503800000|2023-08-08 14:10:00|8615.2|8613.7|8613.1|8611.6|8616|8614.5|8612.8|8611.6|261
1691504100000|2023-08-08 14:15:00|8612.8|8611.3|8611.7|8610.2|8613.3|8612.4|8611.2|8609.7|281
1691504400000|2023-08-08 14:20:00|8611.6|8610.1|8609.3|8607.8|8611.7|8610.2|8608.1|8606.6|317
1691504700000|2023-08-08 14:25:00|8609.2|8607.7|8608.5|8607|8609.6|8608.1|8606.9|8605.8|233
1691505000000|2023-08-08 14:30:00|8608.4|8606.9|8609.9|8608.4|8610.6|8609.1|8607.3|8605.8|256
1691505300000|2023-08-08 14:35:00|8609.7|8608.2|8610.9|8609.4|8611.8|8610.3|8609.3|8607.8|166
1691505600000|2023-08-08 14:40:00|8610.7|8609.2|8609.5|8608|8611.4|8609.9|8609.2|8608|271
1691505900000|2023-08-08 14:45:00|8609.7|8608.6|8607|8606.1|8611.7|8610.2|8605.9|8604.4|245
1691506200000|2023-08-08 14:50:00|8607.1|8606.2|8604.9|8603.4|8608.4|8606.9|8603.9|8603|292
1691506500000|2023-08-08 14:55:00|8604.5|8603.6|8605.1|8603.6|8605.2|8604.1|8601.6|8600.4|338
1691506800000|2023-08-08 15:00:00|8605.2|8603.7|8608|8606.5|8608.3|8606.8|8604.8|8603.5|263
1691507100000|2023-08-08 15:05:00|8608.1|8606.6|8608.9|8607.4|8609.7|8608.5|8608|8606.5|146
1691507400000|2023-08-08 15:10:00|8608.8|8607.3|8607.9|8606.4|8611|8609.5|8607.6|8606.2|201
1691507700000|2023-08-08 15:15:00|8608|8606.5|8607.9|8607|8608.8|8607.5|8606.5|8605.2|179
1691508000000|2023-08-08 15:20:00|8608|8607.1|8606.2|8605.3|8608.4|8607.4|8606.2|8605.3|134
1691508300000|2023-08-08 15:25:00|8606.3|8605.4|8606.4|8604.9|8606.6|8605.6|8605|8604|158
1691508600000|2023-08-08 15:30:00|8606.5|8605|8606.1|8604.6|8606.8|8605.3|8605.3|8604.1|141
1691508900000|2023-08-08 15:35:00|8605.7|8604.8|8607|8605.5|8607.9|8606.4|8605.2|8604|201
1691509200000|2023-08-08 15:40:00|8606.9|8605.4|8605.4|8603.9|8607.7|8606.2|8605.3|8603.8|147
1691509500000|2023-08-08 15:45:00|8605.5|8604|8605.6|8604.1|8605.6|8604.2|8604.9|8603.5|92
1691509800000|2023-08-08 15:50:00|8605.7|8604.2|8606.3|8605.4|8606.7|8605.7|8605.5|8604.1|106
1691510100000|2023-08-08 15:55:00|8606.6|8605.1|8605|8603.5|8606.8|8605.3|8604.2|8602.7|103
1691510400000|2023-08-08 16:00:00|8605.1|8603.6|8604.2|8602.7|8605.6|8604.1|8604.1|8602.6|85
1691510700000|2023-08-08 16:05:00|8604.3|8602.8|8603.8|8602.3|8604.5|8603|8603.4|8601.9|92
1691511000000|2023-08-08 16:10:00|8603.7|8602.2|8602.3|8600.8|8603.7|8602.3|8602.2|8600.7|69
1691511300000|2023-08-08 16:15:00|8602.4|8600.9|8602.5|8601.6|8603.2|8602.1|8601.9|8600.6|108
1691511600000|2023-08-08 16:20:00|8602.4|8601.5|8603.1|8602.2|8604.3|8602.8|8602.2|8600.8|100
1691511900000|2023-08-08 16:25:00|8603.2|8602.3|8602.1|8600.6|8603.6|8602.3|8601.6|8600.4|75
1691512200000|2023-08-08 16:30:00|8602|8600.5|8599.9|8598.4|8602.3|8600.8|8599.5|8598|108
1691512500000|2023-08-08 16:35:00|8600|8598.5|8599.5|8598|8600.5|8599|8599|8597.7|87
1691512800000|2023-08-08 16:40:00|8599.6|8598.1|8598|8597.1|8599.8|8598.6|8597.9|8596.8|50
1691513100000|2023-08-08 16:45:00|8598.5|8597|8597.9|8597|8598.6|8597.4|8597.8|8596.6|63
1691513400000|2023-08-08 16:50:00|8598.2|8596.7|8597.5|8596|8598.3|8597|8597.2|8595.8|77
1691513700000|2023-08-08 16:55:00|8597.4|8595.9|8598.8|8597.9|8599.3|8598.4|8596.9|8595.9|72
1691514000000|2023-08-08 17:00:00|8598.9|8598|8599|8598.1|8600|8598.7|8598.6|8597.7|117
1691514300000|2023-08-08 17:05:00|8599.1|8598.2|8599.1|8598.2|8599.7|8598.5|8598.6|8597.1|87
1691514600000|2023-08-08 17:10:00|8599|8598.1|8599.1|8597.6|8599.8|8598.4|8598.7|8597.4|61
1691514900000|2023-08-08 17:15:00|8599.2|8597.7|8600.7|8599.2|8600.7|8599.2|8599.1|8597.6|79
1691515200000|2023-08-08 17:20:00|8600.8|8599.3|8601.9|8600.4|8602|8600.5|8600.3|8598.8|77
1691515500000|2023-08-08 17:25:00|8601.6|8600.7|8602.2|8600.7|8602.5|8601|8601.6|8600.2|83
1691515800000|2023-08-08 17:30:00|8601.9|8600.4|8601.7|8600.2|8602.2|8600.9|8601.3|8599.8|78
1691516100000|2023-08-08 17:35:00|8601.6|8600.1|8601.7|8600.2|8602|8600.5|8601.1|8599.6|88
1691516400000|2023-08-08 17:40:00|8601.6|8600.1|8600.5|8599|8602|8600.5|8600.2|8598.7|125
1691516700000|2023-08-08 17:45:00|8600.4|8598.9|8601.6|8600.1|8602|8600.7|8600.1|8598.6|101
1691517000000|2023-08-08 17:50:00|8601.7|8600.2|8601.1|8600.2|8602.1|8600.9|8600.8|8599.5|94
1691517300000|2023-08-08 17:55:00|8601.2|8600.3|8600.5|8599|8601.9|8600.5|8600.4|8598.9|83
1691517600000|2023-08-08 18:00:00|8600.4|8598.9|8598.9|8598|8600.6|8599.1|8598.9|8597.7|70
1691517900000|2023-08-08 18:05:00|8599|8598.1|8598.6|8597.7|8599.5|8598.2|8598.4|8597.2|68
1691518200000|2023-08-08 18:10:00|8598.5|8597.6|8600.8|8599.3|8600.8|8599.3|8598.5|8597.3|83
1691518500000|2023-08-08 18:15:00|8600.7|8599.2|8601.5|8600|8601.7|8600.2|8600.5|8599|77
1691518800000|2023-08-08 18:20:00|8601.6|8600.1|8601.1|8599.6|8601.7|8600.5|8600.7|8599.2|69
1691519100000|2023-08-08 18:25:00|8601.2|8599.7|8601.7|8600.2|8601.8|8600.6|8600.8|8599.5|68
1691519400000|2023-08-08 18:30:00|8601.6|8600.1|8601.1|8600.2|8601.9|8600.5|8600.9|8599.7|65
1691519700000|2023-08-08 18:35:00|8601.4|8599.9|8600.2|8599.3|8601.6|8600.1|8600.1|8598.8|89
1691520000000|2023-08-08 18:40:00|8600.3|8599.4|8599.9|8599|8600.6|8599.5|8599.8|8598.6|57
1691520300000|2023-08-08 18:45:00|8600|8599.1|8597.2|8595.7|8600.5|8599.3|8596.8|8595.4|71
1691520600000|2023-08-08 18:50:00|8597.1|8595.6|8597.3|8595.8|8597.9|8596.4|8596.5|8595|86
1691520900000|2023-08-08 18:55:00|8597.2|8595.7|8598.9|8597.4|8599.3|8598|8596.9|8595.4|126
1691521200000|2023-08-08 19:00:00|8599|8597.5|8599.1|8597.6|8599.8|8598.3|8598.8|8597.3|93
1691521500000|2023-08-08 19:05:00|8599.2|8597.7|8598.6|8597.7|8599.4|8597.9|8598.6|8597.2|58
1691521800000|2023-08-08 19:10:00|8598.5|8597.6|8597.9|8596.4|8599|8597.8|8597.6|8596.3|39
1691522100000|2023-08-08 19:15:00|8597.8|8596.3|8597.7|8596.2|8598.3|8597.1|8596.8|8595.7|60
1691522400000|2023-08-08 19:20:00|8597.8|8596.3|8597.3|8596.4|8598.3|8596.9|8596.9|8595.8|93
1691522700000|2023-08-08 19:25:00|8597.4|8596.5|8597.7|8596.2|8598.2|8596.9|8597.1|8595.8|81
1691523000000|2023-08-08 19:30:00|8597.8|8596.3|8599.1|8597.6|8599.3|8598.1|8597.8|8596.3|73
1691523300000|2023-08-08 19:35:00|8599.2|8597.7|8598.7|8597.2|8599.3|8597.8|8598.4|8596.9|86
1691523600000|2023-08-08 19:40:00|8598.8|8597.3|8598.9|8597.4|8599.1|8597.6|8598.2|8596.7|78
1691523900000|2023-08-08 19:45:00|8599|8597.5|8599|8597.5|8599.2|8597.7|8598.4|8597.1|74
1691524200000|2023-08-08 19:50:00|8598.9|8597.4|8598.8|8597.3|8599.2|8598|8598.3|8597|88
1691524500000|2023-08-08 19:55:00|8598.5|8597.6|8598.5|8597.6|8598.6|8597.7|8597|8595.8|71
1691524800000|2023-08-08 20:00:00|8598.6|8597.7|8597.7|8596.2|8598.6|8597.7|8597.2|8595.9|75
1691525100000|2023-08-08 20:05:00|8597.6|8596.1|8596.5|8595.6|8598|8596.6|8596.5|8595.6|33
1691525400000|2023-08-08 20:10:00|8596.6|8595.7|8596.4|8595.5|8597.5|8596.1|8596.4|8595.5|40
1691525700000|2023-08-08 20:15:00|8596.5|8595.6|8597.2|8596.3|8597.2|8596.3|8596.2|8595.3|23
1691526000000|2023-08-08 20:20:00|8597.3|8596.4|8596|8594.5|8597.7|8596.5|8595.9|8594.4|58
1691526300000|2023-08-08 20:25:00|8596.1|8594.6|8595.8|8594.3|8596.4|8595.3|8595.2|8593.9|43
1691526600000|2023-08-08 20:30:00|8595.9|8594.4|8595.6|8594.1|8596.3|8594.9|8594.9|8594|64
1691526900000|2023-08-08 20:35:00|8595.7|8594.2|8595.5|8594.6|8595.8|8594.7|8594.9|8594|49
1691527200000|2023-08-08 20:40:00|8595.6|8594.7|8595.2|8594.3|8596|8595|8595.2|8594.1|28
1691527500000|2023-08-08 20:45:00|8595.5|8594|8594.7|8593.2|8595.6|8594.1|8594.5|8593|45
1691527800000|2023-08-08 20:50:00|8594.6|8593.1|8595.2|8593.7|8595.2|8593.7|8594.3|8592.8|46
1691528100000|2023-08-08 20:55:00|8595.7|8593.3|8596.9|8590.7|8597.3|8593.4|8595|8590.2|197
1691528400000|2023-08-08 21:00:00|8601.3|8589.4|8601.8|8589.9|8602.1|8590.2|8599.4|8587.5|26
1691528700000|2023-08-08 21:05:00|8602.1|8590.2|8600.6|8588.7|8603.1|8591.2|8598.9|8587|63
1691529000000|2023-08-08 21:10:00|8600.5|8588.6|8602.1|8590.2|8602.5|8590.6|8599.9|8588|50
1691529300000|2023-08-08 21:15:00|8602|8590.1|8601.4|8589.5|8602.1|8590.2|8601.3|8589.4|32
1691529600000|2023-08-08 21:20:00|8601.2|8589.3|8600.3|8588.4|8601.5|8589.6|8600.3|8588.4|37
1691529900000|2023-08-08 21:25:00|8600.2|8588.3|8600.8|8588.9|8601.6|8589.7|8599.5|8587.6|41
1691530200000|2023-08-08 21:30:00|8600.7|8588.8|8601.1|8589.2|8601.3|8589.4|8599.1|8587.2|98
1691530500000|2023-08-08 21:35:00|8601|8589.1|8601.2|8589.3|8601.6|8589.7|8599.9|8588|226
1691530800000|2023-08-08 21:40:00|8601.3|8589.4|8601.2|8589.3|8601.4|8589.5|8600.5|8588.6|127
1691531100000|2023-08-08 21:45:00|8601|8589.1|8601.3|8589.4|8601.4|8589.5|8600.3|8588.4|86
1691531400000|2023-08-08 21:50:00|8601|8589.1|8600.8|8588.9|8601.3|8592.7|8597.7|8588.6|113
1691531700000|2023-08-08 21:55:00|8601|8589.1|8598.6|8588.6|8601.1|8591.6|8597.4|8588|216
1691532000000|2023-08-08 22:00:00|8598.9|8588.9|8595.6|8591.9|8600.9|8592|8595.4|8588.3|304
1691532300000|2023-08-08 22:05:00|8595.2|8592.3|8596.1|8592.5|8597.3|8593.1|8595|8592.1|68
1691532600000|2023-08-08 22:10:00|8595.9|8592.4|8595.9|8592.9|8596.2|8592.9|8594.7|8592.1|334
1691532900000|2023-08-08 22:15:00|8595.8|8592.4|8597|8594.6|8597.7|8595.6|8594.9|8592|544
1691533200000|2023-08-08 22:20:00|8596.9|8594.5|8595.7|8594.2|8597.3|8595.3|8595.7|8594|672
1691533500000|2023-08-08 22:25:00|8595.8|8594.3|8596.5|8595|8597.1|8595.2|8595.8|8594.2|146
1691533800000|2023-08-08 22:30:00|8596.9|8594.7|8596.9|8595.4|8597.5|8596|8596.6|8594.5|87
1691534100000|2023-08-08 22:35:00|8597.1|8595.6|8597.1|8595.6|8597.5|8596|8596.7|8595.2|41
1691534400000|2023-08-08 22:40:00|8597.2|8595.7|8596.4|8594.9|8597.3|8595.8|8596.4|8594.9|38
1691534700000|2023-08-08 22:45:00|8596.5|8595|8596.3|8594.8|8596.5|8595|8596|8594.5|21
1691535000000|2023-08-08 22:50:00|8596.4|8594.9|8597.3|8595.8|8597.4|8595.9|8596.4|8594.9|44
1691535300000|2023-08-08 22:55:00|8597.4|8595.9|8597.4|8595.9|8597.5|8596|8596.8|8595.3|54
1691535600000|2023-08-08 23:00:00|8597.3|8595.8|8596.6|8595.1|8598.1|8596.6|8596.3|8594.8|67
1691535900000|2023-08-08 23:05:00|8596.5|8595|8597.2|8595.7|8597.5|8596|8596.3|8594.8|49
1691536200000|2023-08-08 23:10:00|8597.3|8595.8|8598.4|8596.9|8598.4|8596.9|8597.2|8595.7|40
1691536500000|2023-08-08 23:15:00|8598.5|8597|8598.7|8597.2|8598.8|8597.3|8597.9|8596.4|22
1691536800000|2023-08-08 23:20:00|8598.8|8597.3|8598.3|8596.8|8598.8|8597.3|8597.7|8596.2|34
1691537100000|2023-08-08 23:25:00|8598.5|8597|8598.4|8596.9|8598.5|8597|8597.9|8596.4|21
1691537400000|2023-08-08 23:30:00|8598.5|8597|8598.7|8597.2|8598.9|8597.4|8598.4|8596.9|51
1691537700000|2023-08-08 23:35:00|8598.5|8597|8599.5|8598|8599.6|8598.1|8598.5|8597|41
1691538000000|2023-08-08 23:40:00|8599.6|8598.1|8600.5|8599|8600.5|8599|8599.5|8598|70
1691538300000|2023-08-08 23:45:00|8600.6|8599.1|8600.5|8599|8600.6|8599.1|8600.1|8598.6|61
1691538600000|2023-08-08 23:50:00|8600.4|8598.9|8601.2|8599.7|8601.4|8600|8600.2|8598.7|63
1691538900000|2023-08-08 23:55:00|8601.3|8599.8|8600.6|8599.1|8601.7|8600.2|8600.3|8598.8|78
1691539200000|2023-08-09 00:00:00|8600.3|8598.8|8601.1|8599.6|8601.4|8599.9|8600.2|8598.7|146
1691539500000|2023-08-09 00:05:00|8601.2|8599.7|8601|8599.5|8601.8|8600.3|8600.8|8599.3|70
1691539800000|2023-08-09 00:10:00|8601.1|8599.6|8600.9|8599.4|8601.3|8599.8|8600.5|8599|86
1691540100000|2023-08-09 00:15:00|8601|8599.5|8600.7|8599.2|8601.2|8599.7|8600.4|8598.9|81
1691540400000|2023-08-09 00:20:00|8600.6|8599.1|8601.9|8600.4|8601.9|8600.4|8600.2|8598.7|129
1691540700000|2023-08-09 00:25:00|8601.8|8600.3|8601.2|8599.7|8602.1|8600.6|8600.9|8599.4|72
1691541000000|2023-08-09 00:30:00|8601.3|8599.8|8600.9|8599.4|8601.5|8600|8600.5|8599|77
1691541300000|2023-08-09 00:35:00|8601|8599.5|8600.7|8599.2|8601.1|8599.6|8600.1|8598.6|75
1691541600000|2023-08-09 00:40:00|8600.6|8599.1|8601|8599.5|8601.7|8600.2|8600.6|8599.1|44
1691541900000|2023-08-09 00:45:00|8600.9|8599.4|8600.8|8599.3|8601.3|8599.8|8600.6|8599.1|79
1691542200000|2023-08-09 00:50:00|8600.9|8599.4|8600.8|8599.3|8601.8|8600.3|8600.5|8599|106
1691542500000|2023-08-09 00:55:00|8600.9|8599.4|8601|8599.5|8602.5|8601|8600.7|8599.2|118
1691542800000|2023-08-09 01:00:00|8601.1|8599.6|8599.4|8597.9|8601.3|8599.8|8599.4|8597.9|119
1691543100000|2023-08-09 01:05:00|8599.5|8598|8599|8597.5|8599.5|8598|8598.5|8597|103
1691543400000|2023-08-09 01:10:00|8599.1|8597.6|8600.5|8599|8600.6|8599.1|8598.4|8596.9|110
1691543700000|2023-08-09 01:15:00|8600.3|8598.8|8601.4|8599.9|8601.5|8600|8600|8598.5|190
1691544000000|2023-08-09 01:20:00|8601.5|8600|8601.3|8599.8|8602.2|8600.7|8601.1|8599.6|122
1691544300000|2023-08-09 01:25:00|8601.2|8599.7|8601|8599.5|8601.3|8599.8|8600.6|8599.1|69
1691544600000|2023-08-09 01:30:00|8600.9|8599.4|8601.8|8600.3|8601.8|8600.3|8600.4|8599|158
1691544900000|2023-08-09 01:35:00|8601.7|8600.2|8601.4|8599.9|8602.9|8601.4|8601.2|8599.7|127
1691545200000|2023-08-09 01:40:00|8601.5|8600|8601.8|8600.3|8602.6|8601.1|8601.3|8599.8|164
1691545500000|2023-08-09 01:45:00|8601.7|8600.2|8601.5|8600|8602|8600.5|8601.1|8599.6|92
1691545800000|2023-08-09 01:50:00|8601.4|8599.9|8600|8598.5|8601.7|8600.2|8599.8|8598.3|97
1691546100000|2023-08-09 01:55:00|8600.1|8598.6|8600.5|8599|8600.7|8599.5|8599.8|8598.3|91
1691546400000|2023-08-09 02:00:00|8600.4|8598.9|8601|8599.5|8601.1|8600|8600.2|8598.8|86
1691546700000|2023-08-09 02:05:00|8600.9|8599.4|8600.6|8599.1|8601.1|8599.8|8600.5|8599|88
1691547000000|2023-08-09 02:10:00|8600.7|8599.2|8600.8|8599.3|8601.1|8599.6|8600.2|8598.7|68
1691547300000|2023-08-09 02:15:00|8600.6|8599.1|8600.4|8598.9|8601.2|8599.7|8600.3|8598.8|85
1691547600000|2023-08-09 02:20:00|8600.5|8599|8600.6|8599.1|8601.3|8599.8|8600.4|8598.9|69
1691547900000|2023-08-09 02:25:00|8600.7|8599.2|8601.7|8600.2|8601.7|8600.5|8600.7|8599.2|79
1691548200000|2023-08-09 02:30:00|8601.6|8600.1|8601.1|8599.6|8602|8600.5|8600.9|8599.4|116
1691548500000|2023-08-09 02:35:00|8601|8599.5|8600.5|8599|8601.2|8599.7|8600.1|8598.6|108
1691548800000|2023-08-09 02:40:00|8600.6|8599.1|8601.2|8600.3|8601.6|8600.4|8600.3|8599|73
1691549100000|2023-08-09 02:45:00|8601.1|8600.2|8600.9|8599.4|8601.3|8600.3|8600.3|8598.8|110
1691549400000|2023-08-09 02:50:00|8600.8|8599.3|8600.2|8598.7|8601.1|8599.6|8599.9|8598.6|104
1691549700000|2023-08-09 02:55:00|8600.3|8598.8|8599.4|8597.9|8600.5|8599|8599.4|8597.9|81
1691550000000|2023-08-09 03:00:00|8599.3|8597.8|8598.8|8597.9|8600.3|8598.8|8598.6|8597.3|115
1691550300000|2023-08-09 03:05:00|8598.9|8598|8600.3|8598.8|8600.3|8598.8|8598.8|8597.6|106
1691550600000|2023-08-09 03:10:00|8600.2|8598.7|8600|8598.5|8600.5|8599|8599.9|8598.4|100
1691550900000|2023-08-09 03:15:00|8599.9|8598.4|8600.5|8599|8600.6|8599.1|8599.7|8598.3|100
1691551200000|2023-08-09 03:20:00|8600.4|8598.9|8600.6|8599.1|8601.1|8599.6|8600.1|8598.6|87
1691551500000|2023-08-09 03:25:00|8600.7|8599.2|8600.4|8598.9|8600.7|8599.6|8600|8598.5|82
1691551800000|2023-08-09 03:30:00|8600.5|8599|8600.9|8599.4|8601.3|8599.8|8600.3|8598.8|76
1691552100000|2023-08-09 03:35:00|8601|8599.5|8601.1|8599.6|8601.3|8599.8|8600.9|8599.4|32
1691552400000|2023-08-09 03:40:00|8601.2|8599.7|8600.9|8599.4|8601.2|8599.7|8600.3|8599|68
1691552700000|2023-08-09 03:45:00|8600.8|8599.3|8600.7|8599.2|8600.9|8599.7|8600.5|8599.1|28
1691553000000|2023-08-09 03:50:00|8600.8|8599.3|8599.7|8598.2|8600.8|8599.3|8599.5|8598|49
1691553300000|2023-08-09 03:55:00|8599.6|8598.1|8599.9|8598.4|8600.1|8598.6|8599.4|8597.9|59
1691553600000|2023-08-09 04:00:00|8599.6|8598.7|8599.3|8597.8|8599.8|8598.7|8599.1|8597.7|50
1691553900000|2023-08-09 04:05:00|8599.4|8597.9|8599.7|8598.2|8599.8|8598.5|8599|8597.5|52
1691554200000|2023-08-09 04:10:00|8599.6|8598.1|8599.3|8597.8|8599.8|8598.5|8599.3|8597.8|66
1691554500000|2023-08-09 04:15:00|8599.2|8597.7|8599.3|8597.8|8599.7|8598.4|8599.1|8597.6|59
1691554800000|2023-08-09 04:20:00|8599.2|8597.7|8599.2|8597.7|8599.7|8598.4|8598.9|8597.7|55
1691555100000|2023-08-09 04:25:00|8599.1|8597.6|8599.1|8597.6|8599.6|8598.3|8598.9|8597.4|56
1691555400000|2023-08-09 04:30:00|8599.2|8597.7|8599.1|8598.2|8599.3|8598.4|8598.9|8597.7|38
1691555700000|2023-08-09 04:35:00|8599|8598.1|8599.3|8597.8|8599.8|8598.3|8598.9|8597.6|60
1691556000000|2023-08-09 04:40:00|8599.4|8597.9|8599.2|8597.7|8599.7|8598.2|8598.8|8597.3|77
1691556300000|2023-08-09 04:45:00|8599.1|8597.6|8598.6|8597.1|8599.2|8597.7|8598.6|8597.1|46
1691556600000|2023-08-09 04:50:00|8598.7|8597.2|8598.3|8596.8|8598.8|8597.4|8598.2|8596.7|59
1691556900000|2023-08-09 04:55:00|8598.2|8596.7|8597.2|8596.3|8598.5|8597.1|8597.2|8596.3|92
1691557200000|2023-08-09 05:00:00|8597.4|8596.5|8598.9|8597.4|8599.1|8597.6|8597.4|8596.3|80
1691557500000|2023-08-09 05:05:00|8598.8|8597.3|8601.4|8599.9|8601.5|8600|8598.3|8596.8|135
1691557800000|2023-08-09 05:10:00|8601.5|8600|8600.8|8599.3|8601.5|8600.1|8600.4|8598.9|65
1691558100000|2023-08-09 05:15:00|8600.7|8599.2|8599.1|8597.6|8600.9|8599.4|8598.7|8597.2|98
1691558400000|2023-08-09 05:20:00|8599|8597.5|8599.4|8597.9|8599.5|8598|8598.2|8596.7|94
1691558700000|2023-08-09 05:25:00|8599.5|8598|8600|8598.5|8600.1|8598.9|8599.1|8597.8|67
1691559000000|2023-08-09 05:30:00|8600.1|8598.6|8598.9|8597.4|8600.1|8598.6|8598.5|8597|127
1691559300000|2023-08-09 05:35:00|8599|8597.5|8598.8|8597.9|8600|8598.7|8598.7|8597.3|78
1691559600000|2023-08-09 05:40:00|8598.7|8597.8|8599.5|8598|8600.1|8598.6|8598.6|8597.5|74
1691559900000|2023-08-09 05:45:00|8599.4|8597.9|8601.2|8599.7|8601.4|8600.1|8599|8597.5|73
1691560200000|2023-08-09 05:50:00|8601.3|8599.8|8601.1|8600.2|8601.3|8600.3|8600.4|8599.3|100
1691560500000|2023-08-09 05:55:00|8601.5|8600|8603.6|8602.1|8603.7|8602.2|8601.4|8599.9|120
1691560800000|2023-08-09 06:00:00|8603.5|8602|8601.8|8600.9|8603.5|8602.2|8601|8599.9|183
1691561100000|2023-08-09 06:05:00|8601.7|8600.8|8599.3|8598.4|8601.8|8600.9|8599|8598|118
1691561400000|2023-08-09 06:10:00|8599.4|8598.5|8596.7|8595.8|8599.4|8598.5|8596.4|8595.5|171
1691561700000|2023-08-09 06:15:00|8596.8|8595.9|8596.2|8595.3|8597.9|8597|8596.2|8595|144
1691562000000|2023-08-09 06:20:00|8596.1|8595.2|8592.7|8591.8|8597.6|8596.2|8592.4|8591.5|166
1691562300000|2023-08-09 06:25:00|8592.8|8591.9|8592.7|8591.8|8593.5|8592.3|8591.5|8590.6|131
1691562600000|2023-08-09 06:30:00|8592.8|8591.9|8593.2|8592.3|8593.8|8592.9|8592.7|8591.3|204
1691562900000|2023-08-09 06:35:00|8593.1|8592.2|8594.4|8593.5|8596.1|8594.9|8592.7|8591.8|147
1691563200000|2023-08-09 06:40:00|8594.3|8593.4|8593.6|8592.7|8595.8|8594.9|8592.5|8591.6|155
1691563500000|2023-08-09 06:45:00|8593.7|8592.8|8592.3|8591.4|8594.8|8593.9|8591.5|8590|173
1691563800000|2023-08-09 06:50:00|8592.4|8591.5|8592.3|8591.4|8593.6|8592.7|8592.3|8591.4|126
1691564100000|2023-08-09 06:55:00|8592.2|8591.3|8590.8|8589.3|8593.1|8592|8590|8589.1|183
1691564400000|2023-08-09 07:00:00|8590.9|8589.4|8593.8|8592.3|8594.4|8593.5|8590.6|8589.1|332
1691564700000|2023-08-09 07:05:00|8593.7|8592.2|8595.2|8594.3|8596.5|8595.6|8593.1|8592.2|213
1691565000000|2023-08-09 07:10:00|8595.3|8594.4|8596.2|8595.3|8596.4|8595.5|8595.1|8594.2|219
1691565300000|2023-08-09 07:15:00|8596.4|8595.5|8594.6|8593.7|8597.6|8596.3|8593.4|8592.5|190
1691565600000|2023-08-09 07:20:00|8594.7|8593.8|8593.9|8593|8594.8|8593.9|8592.5|8591.5|188
1691565900000|2023-08-09 07:25:00|8593.8|8592.9|8594.5|8593.6|8595|8593.8|8593.5|8592.6|171
1691566200000|2023-08-09 07:30:00|8594.4|8593.5|8598|8597.1|8598|8597.1|8594.1|8593.2|188
1691566500000|2023-08-09 07:35:00|8597.9|8597|8599.8|8598.9|8600.3|8599.1|8596.9|8596|210
1691566800000|2023-08-09 07:40:00|8599.9|8599|8601.4|8600.5|8601.4|8600.5|8598.5|8597.6|212
1691567100000|2023-08-09 07:45:00|8601.3|8600.4|8601.4|8600.5|8601.7|8600.8|8600.3|8599.4|142
1691567400000|2023-08-09 07:50:00|8601.5|8600.6|8604.4|8603.5|8604.4|8603.5|8601.4|8600.5|148
1691567700000|2023-08-09 07:55:00|8604.3|8603.4|8601.8|8600.9|8604.9|8604|8601|8600.1|166
1691568000000|2023-08-09 08:00:00|8601.9|8601|8603.6|8602.7|8603.9|8603|8601.6|8600.7|214
1691568300000|2023-08-09 08:05:00|8603.4|8602.5|8606.2|8605.3|8606.8|8605.8|8603.3|8602.4|236
1691568600000|2023-08-09 08:10:00|8606.1|8605.2|8609.6|8608.7|8609.9|8609|8605.9|8605|169
1691568900000|2023-08-09 08:15:00|8609.5|8608.6|8608.2|8607.3|8609.5|8608.6|8606.9|8606|205
1691569200000|2023-08-09 08:20:00|8608.1|8607.2|8608.3|8607.4|8608.5|8607.6|8606.8|8605.9|184
1691569500000|2023-08-09 08:25:00|8608.4|8607.5|8607.1|8606.2|8611.2|8610.2|8606.8|8605.8|166
1691569800000|2023-08-09 08:30:00|8607.4|8605.9|8608.2|8607.3|8609|8608.1|8607|8605.7|212
1691570100000|2023-08-09 08:35:00|8608.1|8607.2|8608.3|8607.4|8609.4|8608.3|8607.5|8606.2|146
1691570400000|2023-08-09 08:40:00|8608.4|8607.5|8609.8|8608.9|8610.2|8609.3|8607|8606.1|133
1691570700000|2023-08-09 08:45:00|8609.7|8608.8|8609.8|8608.9|8610.3|8609.4|8608.9|8608|68
1691571000000|2023-08-09 08:50:00|8609.9|8609|8613.6|8612.7|8613.8|8612.9|8609.9|8609|157
1691571300000|2023-08-09 08:55:00|8613.5|8612.6|8612.3|8611.4|8613.8|8612.9|8611.6|8610.7|167
1691571600000|2023-08-09 09:00:00|8612.4|8611.5|8612.9|8612|8617.1|8615.8|8612.4|8611.2|249
1691571900000|2023-08-09 09:05:00|8612.8|8611.9|8613.8|8612.9|8613.8|8612.9|8611.6|8610.6|160
1691572200000|2023-08-09 09:10:00|8613.6|8612.7|8615.6|8614.1|8615.7|8614.3|8613.5|8612.6|173
1691572500000|2023-08-09 09:15:00|8615.7|8614.2|8616.3|8615.4|8616.4|8615.5|8614.4|8613.3|130
1691572800000|2023-08-09 09:20:00|8616.5|8615.6|8617.5|8616.6|8618|8617.1|8616.4|8615.5|148
1691573100000|2023-08-09 09:25:00|8617.4|8616.5|8616.1|8615.2|8619.2|8618.3|8616|8614.9|218
1691573400000|2023-08-09 09:30:00|8616.2|8615.3|8618.2|8617.3|8618.8|8617.8|8615.9|8615|176
1691573700000|2023-08-09 09:35:00|8618.3|8617.4|8620.7|8619.8|8621.3|8620.4|8617.4|8616.5|159
1691574000000|2023-08-09 09:40:00|8620.6|8619.7|8621.4|8620.5|8622.6|8621.1|8619.2|8618|182
1691574300000|2023-08-09 09:45:00|8621.5|8620.6|8623.7|8622.8|8624.7|8623.4|8621.4|8620.2|203
1691574600000|2023-08-09 09:50:00|8623.8|8622.9|8622|8621.1|8625.4|8624.4|8621.7|8620.4|203
1691574900000|2023-08-09 09:55:00|8621.9|8621|8623.3|8621.8|8623.7|8622.8|8621.9|8620.7|166
1691575200000|2023-08-09 10:00:00|8623.2|8621.7|8622.5|8621|8624.9|8623.5|8622.5|8621|146
1691575500000|2023-08-09 10:05:00|8622.4|8620.9|8621.7|8620.8|8622.6|8621.2|8620.3|8619.3|167
1691575800000|2023-08-09 10:10:00|8621.6|8620.7|8620.4|8619.5|8622.3|8621.4|8620.1|8619.2|114
1691576100000|2023-08-09 10:15:00|8620.3|8619.4|8618.9|8618|8620.4|8619.5|8618.4|8617.3|117
1691576400000|2023-08-09 10:20:00|8618.8|8617.9|8617.5|8616.6|8618.9|8618|8617.1|8615.8|94
1691576700000|2023-08-09 10:25:00|8617.6|8616.7|8615.7|8614.8|8617.6|8616.7|8614.9|8613.7|165
1691577000000|2023-08-09 10:30:00|8615.9|8615|8615.6|8614.7|8616.4|8615.5|8614.1|8612.9|143
1691577300000|2023-08-09 10:35:00|8615.5|8614.6|8615.4|8614.5|8616.9|8615.8|8615.4|8614.5|98
1691577600000|2023-08-09 10:40:00|8615.3|8614.4|8618|8617.1|8618|8617.1|8615.3|8614.4|91
1691577900000|2023-08-09 10:45:00|8618.1|8617.2|8618.3|8617.4|8619.6|8618.1|8617.8|8616.9|99
1691578200000|2023-08-09 10:50:00|8618.4|8617.5|8620.4|8619.5|8621.2|8620.3|8618.4|8617.5|135
1691578500000|2023-08-09 10:55:00|8620.3|8619.4|8619.2|8618.3|8621.1|8620|8619.1|8618.1|145
1691578800000|2023-08-09 11:00:00|8619|8618.1|8619.2|8618.3|8620.4|8619.5|8618.2|8616.8|110
1691579100000|2023-08-09 11:05:00|8619.3|8618.4|8618.3|8616.8|8619.7|8618.7|8617.4|8616.5|138
1691579400000|2023-08-09 11:10:00|8618.1|8617.2|8620.5|8619.6|8620.7|8619.8|8618.1|8617.2|122
1691579700000|2023-08-09 11:15:00|8620.4|8619.5|8620.1|8619.2|8621|8620.1|8619.8|8618.7|110
1691580000000|2023-08-09 11:20:00|8620|8619.1|8620.2|8619.3|8620.7|8619.6|8618.4|8617.5|85
1691580300000|2023-08-09 11:25:00|8620.3|8619.4|8619.4|8618.5|8621.3|8620.4|8619.1|8618.2|143
1691580600000|2023-08-09 11:30:00|8619.3|8618.4|8618|8616.5|8619.3|8618.4|8617.7|8616.5|143
1691580900000|2023-08-09 11:35:00|8618.1|8616.6|8618.1|8617.2|8618.2|8617.3|8616.8|8615.9|135
1691581200000|2023-08-09 11:40:00|8617.9|8617|8618.7|8617.8|8619.9|8619|8617.5|8616.6|152
1691581500000|2023-08-09 11:45:00|8618.6|8617.7|8616.7|8615.8|8618.8|8617.9|8616.5|8615.2|152
1691581800000|2023-08-09 11:50:00|8616.8|8615.9|8616|8615.1|8617.3|8616.4|8615.8|8614.9|160
1691582100000|2023-08-09 11:55:00|8615.9|8615|8615|8614.1|8615.9|8615|8613.4|8612.5|224
1691582400000|2023-08-09 12:00:00|8615.2|8614.3|8617.2|8616.3|8617.9|8616.6|8614|8612.7|248
1691582700000|2023-08-09 12:05:00|8617.1|8616.2|8618.6|8617.7|8619.1|8617.9|8615.9|8614.6|208
1691583000000|2023-08-09 12:10:00|8618.5|8617.6|8620.9|8620|8621.4|8620|8618|8616.8|188
1691583300000|2023-08-09 12:15:00|8620.8|8619.9|8623.3|8622.4|8623.5|8622.6|8619.6|8618.6|230
1691583600000|2023-08-09 12:20:00|8623.9|8623|8623.2|8622.3|8624.1|8623|8622|8620.8|272
1691583900000|2023-08-09 12:25:00|8623.1|8622.2|8622.6|8621.7|8623.2|8622.3|8621.9|8620.7|185
1691584200000|2023-08-09 12:30:00|8622.2|8621.3|8621.3|8620.4|8622.5|8621.3|8619.9|8619|194
1691584500000|2023-08-09 12:35:00|8621.2|8620.3|8621.1|8620.2|8621.9|8621|8619.9|8619|198
1691584800000|2023-08-09 12:40:00|8621|8620.1|8623.1|8622.2|8623.1|8622.2|8620.6|8619.7|193
1691585100000|2023-08-09 12:45:00|8623|8622.1|8624.1|8623.2|8624.4|8623.5|8622.5|8621.6|200
1691585400000|2023-08-09 12:50:00|8624.2|8623.3|8625.4|8624.5|8626|8625.1|8623.5|8622.6|145
1691585700000|2023-08-09 12:55:00|8625.6|8624.7|8627.5|8626|8628|8627.1|8623|8622.1|243
1691586000000|2023-08-09 13:00:00|8627.4|8625.9|8622.2|8620.7|8627.6|8626.3|8622|8620.5|265
1691586300000|2023-08-09 13:05:00|8622.3|8620.8|8624.3|8623.4|8624.3|8623.4|8620.1|8618.7|192
1691586600000|2023-08-09 13:10:00|8624.2|8623.3|8625.5|8624.6|8625.7|8624.8|8623.8|8622.9|152
1691586900000|2023-08-09 13:15:00|8625.4|8624.5|8624.3|8623.4|8625.5|8624.6|8622.6|8621.7|158
1691587200000|2023-08-09 13:20:00|8624.4|8623.5|8622.2|8620.7|8624.5|8623.6|8622.2|8620.7|140
1691587500000|2023-08-09 13:25:00|8622.1|8620.6|8619.1|8618.2|8622.3|8621.4|8618.1|8617.2|244
1691587800000|2023-08-09 13:30:00|8619|8618.1|8620.6|8619.7|8621.6|8620.7|8617.9|8616.8|399
1691588100000|2023-08-09 13:35:00|8620.5|8619.6|8619.7|8618.8|8621.3|8620.4|8618.7|8617.7|240
1691588400000|2023-08-09 13:40:00|8619.8|8618.9|8618.1|8617.2|8619.8|8618.9|8616.7|8615.8|232
1691588700000|2023-08-09 13:45:00|8618.2|8617.3|8620.2|8619.3|8621.1|8620.2|8617.9|8617|232
1691589000000|2023-08-09 13:50:00|8620.1|8619.2|8620.1|8619.2|8621.9|8621|8619.5|8618.6|266
1691589300000|2023-08-09 13:55:00|8620|8619.1|8621.4|8620.5|8622|8621.1|8619|8618.1|221
1691589600000|2023-08-09 14:00:00|8621.5|8620.6|8623|8622.1|8623.1|8622.2|8621|8620.1|293
1691589900000|2023-08-09 14:05:00|8623.2|8622.3|8624.8|8623.9|8625.2|8624.3|8622.3|8621.4|378
1691590200000|2023-08-09 14:10:00|8624.7|8623.8|8622.4|8621.5|8625.5|8624.6|8622.2|8621|241
1691590500000|2023-08-09 14:15:00|8622.6|8621.7|8621.7|8620.8|8623.8|8622.7|8621.1|8620.2|265
1691590800000|2023-08-09 14:20:00|8621.8|8620.9|8619.8|8618.9|8622.8|8621.9|8619.6|8618.7|231
1691591100000|2023-08-09 14:25:00|8619.9|8619|8621.9|8621|8622.6|8621.7|8619.4|8618.5|225
1691591400000|2023-08-09 14:30:00|8622|8621.1|8623.9|8623|8624.9|8624|8620.9|8620|228
1691591700000|2023-08-09 14:35:00|8623.8|8622.9|8623.7|8622.8|8624.2|8623.3|8622.6|8621.7|186
1691592000000|2023-08-09 14:40:00|8623.8|8622.9|8622.8|8621.9|8624|8623.1|8621.7|8620.7|214
1691592300000|2023-08-09 14:45:00|8622.5|8621.6|8625.6|8624.7|8626.1|8625.2|8622.3|8621.4|185
1691592600000|2023-08-09 14:50:00|8625.7|8624.8|8624.9|8624|8627.5|8626.6|8624.5|8623.6|270
1691592900000|2023-08-09 14:55:00|8624.8|8623.9|8626.8|8625.9|8627.7|8626.8|8624|8622.8|311
1691593200000|2023-08-09 15:00:00|8626.7|8625.8|8627.6|8626.7|8628.3|8627.4|8626.2|8625.3|294
1691593500000|2023-08-09 15:05:00|8627.7|8626.8|8629.2|8628.3|8629.6|8628.7|8627.2|8626.1|176
1691593800000|2023-08-09 15:10:00|8629.3|8628.4|8629.9|8629|8630.6|8629.4|8628.5|8627.3|196
1691594100000|2023-08-09 15:15:00|8630|8629.1|8631.2|8630.3|8631.7|8630.8|8629.7|8628.8|221
1691594400000|2023-08-09 15:20:00|8631.1|8630.2|8629.8|8628.9|8631.1|8630.2|8628.7|8627.8|147
1691594700000|2023-08-09 15:25:00|8629.9|8629|8632.8|8631.9|8633.1|8632.2|8629.6|8628.7|200
1691595000000|2023-08-09 15:30:00|8632.9|8632|8633|8632.1|8634.2|8633.3|8632.9|8632|139
1691595300000|2023-08-09 15:35:00|8633.1|8632.2|8634.8|8633.9|8635|8634.1|8632.4|8631.1|174
1691595600000|2023-08-09 15:40:00|8634.9|8634|8633.9|8633|8635.2|8634.3|8633.4|8632.3|129
1691595900000|2023-08-09 15:45:00|8633.8|8632.9|8633.5|8632.6|8634.2|8633.3|8632.4|8631.5|110
1691596200000|2023-08-09 15:50:00|8633.4|8632.5|8633.9|8633|8634.5|8633.6|8633.3|8632.2|135
1691596500000|2023-08-09 15:55:00|8633.8|8632.9|8631.9|8631|8634.1|8633.2|8631.7|8630.8|170
1691596800000|2023-08-09 16:00:00|8632|8631.1|8632.2|8631.3|8632.8|8631.9|8631.2|8629.9|146
1691597100000|2023-08-09 16:05:00|8632.1|8631.2|8631.7|8630.8|8632.6|8631.7|8631.2|8629.7|137
1691597400000|2023-08-09 16:10:00|8631.8|8630.9|8627.9|8627|8631.8|8630.9|8627.7|8626.3|125
1691597700000|2023-08-09 16:15:00|8628|8627.1|8628.2|8627.3|8628.9|8628|8627.8|8626.7|109
1691598000000|2023-08-09 16:20:00|8628.1|8627.2|8628.5|8627.6|8628.7|8627.8|8627.3|8626.4|77
1691598300000|2023-08-09 16:25:00|8628.2|8627.3|8627.7|8626.2|8628.2|8627.3|8626.1|8625.2|83
1691598600000|2023-08-09 16:30:00|8627.6|8626.1|8628.8|8627.3|8629|8627.5|8627.1|8625.6|86
1691598900000|2023-08-09 16:35:00|8628.7|8627.2|8628.4|8627.5|8629.1|8628.2|8627.9|8626.5|88
1691599200000|2023-08-09 16:40:00|8628.3|8627.4|8628.4|8627.5|8628.8|8627.9|8628.2|8626.7|69
1691599500000|2023-08-09 16:45:00|8628.5|8627.6|8627.1|8626.2|8628.8|8627.9|8627.1|8626|94
1691599800000|2023-08-09 16:50:00|8627|8626.1|8628.2|8627.3|8628.5|8627.5|8627|8626.1|72
1691600100000|2023-08-09 16:55:00|8628.1|8627.2|8629.2|8628.3|8629.7|8628.3|8627.4|8626.5|108
1691600400000|2023-08-09 17:00:00|8629.1|8628.2|8629.6|8628.7|8630.2|8629.3|8628.5|8627.6|143
1691600700000|2023-08-09 17:05:00|8629.7|8628.8|8629.5|8628.6|8629.8|8628.9|8628.5|8627.6|106
1691601000000|2023-08-09 17:10:00|8629.6|8628.7|8630.3|8629.4|8631.1|8630.2|8629.6|8628.7|99
1691601300000|2023-08-09 17:15:00|8630.4|8629.5|8627.6|8626.7|8630.6|8629.6|8627.6|8626.7|129
1691601600000|2023-08-09 17:20:00|8627.7|8626.8|8627.7|8626.8|8628.3|8627.4|8627.2|8626.3|89
1691601900000|2023-08-09 17:25:00|8627.6|8626.7|8625.7|8624.8|8627.8|8626.9|8625.6|8624.7|104
1691602200000|2023-08-09 17:30:00|8626|8624.5|8624.8|8623.9|8626|8624.8|8624.2|8623.3|104
1691602500000|2023-08-09 17:35:00|8624.7|8623.8|8625.6|8624.7|8626.8|8625.9|8624.2|8623.3|145
1691602800000|2023-08-09 17:40:00|8625.7|8624.8|8625.4|8624.5|8626.4|8625.1|8625|8624.1|97
1691603100000|2023-08-09 17:45:00|8625.3|8624.4|8624.9|8624|8626.4|8625.5|8624.8|8623.9|71
1691603400000|2023-08-09 17:50:00|8625|8624.1|8625.7|8624.8|8625.8|8624.9|8624.6|8623.7|59
1691603700000|2023-08-09 17:55:00|8625.6|8624.7|8626.7|8625.8|8626.7|8625.8|8625.6|8624.7|88
1691604000000|2023-08-09 18:00:00|8626.8|8625.9|8626.8|8625.9|8628.7|8627.5|8626.7|8625.8|101
1691604300000|2023-08-09 18:05:00|8626.6|8625.7|8626.5|8625.6|8627.3|8626.4|8625.7|8624.8|79
1691604600000|2023-08-09 18:10:00|8626.4|8625.5|8626.9|8626|8627.5|8626.6|8626|8625.1|87
1691604900000|2023-08-09 18:15:00|8627.1|8626.2|8626.5|8625.6|8627.2|8626.3|8625.8|8624.9|79
1691605200000|2023-08-09 18:20:00|8626.4|8625.5|8626.8|8625.9|8627.1|8626.2|8626.2|8625.3|78
1691605500000|2023-08-09 18:25:00|8626.7|8625.8|8627.1|8626.2|8627.6|8626.7|8626.1|8624.9|78
1691605800000|2023-08-09 18:30:00|8627.2|8626.3|8627.6|8626.7|8627.9|8627|8626.7|8625.8|74
1691606100000|2023-08-09 18:35:00|8627.5|8626.6|8627.8|8626.9|8628.2|8627.3|8627.3|8626.4|45
1691606400000|2023-08-09 18:40:00|8627.9|8627|8628.1|8627.2|8628.1|8627.2|8627|8626.1|56
1691606700000|2023-08-09 18:45:00|8628.2|8627.3|8627.8|8626.9|8628.2|8627.3|8626.6|8625.7|67
1691607000000|2023-08-09 18:50:00|8627.2|8626.3|8628|8627.1|8628.8|8627.9|8627|8626.1|98
1691607300000|2023-08-09 18:55:00|8627.9|8627|8626.3|8625.4|8627.9|8627|8625.6|8624.7|78
1691607600000|2023-08-09 19:00:00|8626.2|8625.3|8625.7|8624.8|8626.2|8625.3|8624.5|8623.6|115
1691607900000|2023-08-09 19:05:00|8625.8|8624.9|8627.1|8626.2|8627.8|8626.9|8625.8|8624.9|76
1691608200000|2023-08-09 19:10:00|8627.2|8626.3|8625.4|8624.5|8627.2|8626.3|8625.2|8624.3|62
1691608500000|2023-08-09 19:15:00|8625.5|8624.6|8625.8|8624.9|8625.9|8625|8625|8624.1|54
1691608800000|2023-08-09 19:20:00|8625.7|8624.8|8625.9|8625|8626.4|8625.5|8625.2|8624.3|79
1691609100000|2023-08-09 19:25:00|8626|8625.1|8625.9|8625|8626.5|8625.6|8625.6|8624.7|77
1691609400000|2023-08-09 19:30:00|8625.8|8624.9|8626.2|8625.3|8626.5|8625.6|8625.5|8624.3|65
1691609700000|2023-08-09 19:35:00|8626.1|8625.2|8625.8|8624.9|8626.4|8625.5|8625.7|8624.8|37
1691610000000|2023-08-09 19:40:00|8625.7|8624.8|8626.8|8625.9|8626.9|8626|8625.7|8624.8|115
1691610300000|2023-08-09 19:45:00|8626.5|8625.6|8626.9|8626|8627.5|8626.6|8625.9|8625|91
1691610600000|2023-08-09 19:50:00|8627|8626.1|8626.5|8625.6|8627.6|8626.7|8626.3|8625.4|154
1691610900000|2023-08-09 19:55:00|8626.4|8625.5|8626.9|8626|8627.4|8626.5|8625.9|8625|126
1691611200000|2023-08-09 20:00:00|8627|8626.1|8626.9|8626|8627.8|8626.9|8626.8|8625.7|106
1691611500000|2023-08-09 20:05:00|8626.8|8625.9|8627|8626.1|8627.6|8626.3|8626.8|8625.6|80
1691611800000|2023-08-09 20:10:00|8627.1|8626.2|8626.3|8625.4|8627.8|8626.9|8626.2|8625.1|59
1691612100000|2023-08-09 20:15:00|8626.4|8625.5|8626.4|8625.5|8627.1|8626.1|8626.3|8625.4|75
1691612400000|2023-08-09 20:20:00|8626.5|8625.6|8626.9|8626|8626.9|8626|8626.4|8625.5|49
1691612700000|2023-08-09 20:25:00|8627|8626.1|8626.9|8626|8627.3|8626.4|8626.6|8625.7|40
1691613000000|2023-08-09 20:30:00|8627|8626.1|8626.6|8625.7|8627.1|8626.1|8626.4|8625.1|46
1691613300000|2023-08-09 20:35:00|8626.5|8625.6|8626.9|8626|8627.7|8626.6|8626.4|8625.5|41
1691613600000|2023-08-09 20:40:00|8626.8|8625.9|8627.3|8626.4|8627.3|8626.4|8626.4|8625.3|41
1691613900000|2023-08-09 20:45:00|8627.6|8626.1|8627.4|8625.9|8627.8|8626.3|8627|8625.5|50
1691614200000|2023-08-09 20:50:00|8627.5|8626|8627.9|8626.4|8628.1|8626.6|8627.2|8625.7|56
1691614500000|2023-08-09 20:55:00|8628.4|8626|8630.4|8624.6|8631.2|8627.2|8628.4|8621.6|442
1691614800000|2023-08-09 21:00:00|8634.1|8622.2|8636.6|8624.7|8636.6|8624.7|8633.9|8622|28
1691615100000|2023-08-09 21:05:00|8636.5|8624.6|8634.3|8622.4|8638.1|8626.2|8634.3|8622.4|110
1691615400000|2023-08-09 21:10:00|8634.2|8622.3|8634.4|8622.7|8635.9|8624|8633.8|8621.9|93
1691615700000|2023-08-09 21:15:00|8634.5|8623|8634.8|8622.9|8635.5|8623.6|8634|8622.1|44
1691616000000|2023-08-09 21:20:00|8634.7|8622.8|8634.7|8622.8|8634.8|8622.9|8633.8|8621.9|62
1691616300000|2023-08-09 21:25:00|8634.6|8622.7|8634.5|8622.6|8634.6|8622.7|8634.3|8622.4|8
1691616600000|2023-08-09 21:30:00|8634.4|8622.5|8633.8|8621.9|8634.5|8623.8|8633.7|8621.8|9
1691616900000|2023-08-09 21:35:00|8633.9|8622|8633.8|8621.9|8634|8622.1|8633.8|8621.9|8
1691617200000|2023-08-09 21:40:00|8633.9|8622|8631.2|8619.3|8634.5|8622.6|8630.8|8618.9|87
1691617500000|2023-08-09 21:45:00|8631.8|8619.9|8633.2|8621.3|8634.1|8622.7|8630.1|8618.4|419
1691617800000|2023-08-09 21:50:00|8633.1|8621.2|8633.7|8621.8|8634.3|8622.4|8633|8621.1|282
1691618100000|2023-08-09 21:55:00|8633.6|8621.7|8633.9|8625.2|8635.4|8627.7|8632.5|8621.4|439
1691618400000|2023-08-09 22:00:00|8634|8625.5|8632.3|8629|8634.6|8629.3|8631.4|8625.2|98
1691618700000|2023-08-09 22:05:00|8631.8|8629.5|8631.3|8629.8|8631.9|8630|8631.2|8629.5|20
1691619000000|2023-08-09 22:10:00|8631.4|8629.9|8631.2|8629.7|8631.6|8630.1|8630.8|8629.3|24
1691619300000|2023-08-09 22:15:00|8631.4|8629.9|8631.6|8630.1|8631.8|8630.3|8631.3|8629.8|30
1691619600000|2023-08-09 22:20:00|8631.7|8630.2|8632.6|8631.1|8632.6|8631.1|8631.6|8630.1|41
1691619900000|2023-08-09 22:25:00|8632.7|8631.2|8632.2|8630.7|8632.7|8631.2|8632.2|8630.7|41
1691620200000|2023-08-09 22:30:00|8632.1|8630.6|8631.7|8630.2|8632.1|8630.6|8631.7|8630.2|42
1691620500000|2023-08-09 22:35:00|8631.8|8630.3|8631.5|8630|8631.8|8630.3|8631.5|8630|18
1691620800000|2023-08-09 22:40:00|8631.6|8630.1|8631.1|8629.6|8631.8|8630.3|8631.1|8629.6|11
1691621100000|2023-08-09 22:45:00|8631.2|8629.7|8631.6|8630.1|8631.6|8630.1|8631.1|8629.6|16
1691621400000|2023-08-09 22:50:00|8631.5|8630|8631.8|8630.3|8632|8630.5|8631.4|8629.9|27
1691621700000|2023-08-09 22:55:00|8631.9|8630.4|8632.2|8630.7|8632.5|8631|8631.8|8630.3|24
1691622000000|2023-08-09 23:00:00|8632.1|8630.6|8631.6|8630.1|8632.2|8630.7|8631.2|8629.7|69
1691622300000|2023-08-09 23:05:00|8631.7|8630.2|8631.2|8629.7|8631.7|8630.2|8631|8629.5|27
1691622600000|2023-08-09 23:10:00|8631.3|8629.8|8630.9|8629.4|8631.4|8629.9|8630.8|8629.3|45
1691622900000|2023-08-09 23:15:00|8630.8|8629.3|8630.3|8628.8|8631.2|8629.7|8630.2|8628.7|27
1691623200000|2023-08-09 23:20:00|8630.2|8628.7|8630.6|8629.1|8630.6|8629.4|8630.2|8628.7|24
1691623500000|2023-08-09 23:25:00|8630.5|8629|8630.1|8628.6|8630.6|8629.1|8629.9|8628.4|34
1691623800000|2023-08-09 23:30:00|8630|8628.5|8630.2|8628.7|8630.3|8628.8|8629.8|8628.3|27
1691624100000|2023-08-09 23:35:00|8630.3|8628.8|8630.3|8628.8|8630.3|8628.8|8630.2|8628.7|23
1691624400000|2023-08-09 23:40:00|8630.4|8628.9|8630.2|8628.7|8630.5|8629|8630.2|8628.7|45
1691624700000|2023-08-09 23:45:00|8630.3|8628.8|8630.9|8629.4|8631|8629.5|8630.2|8628.7|63
1691625000000|2023-08-09 23:50:00|8631|8629.5|8630.7|8629.2|8631|8629.8|8630.4|8629.2|28
1691625300000|2023-08-09 23:55:00|8630.8|8629.3|8630.8|8629.3|8630.9|8629.7|8630.4|8629.2|46
1691625600000|2023-08-10 00:00:00|8630.9|8629.4|8630.7|8629.2|8631.7|8630.2|8630.5|8629|126
1691625900000|2023-08-10 00:05:00|8630.8|8629.3|8629.1|8627.6|8630.8|8629.3|8629.1|8627.6|89
1691626200000|2023-08-10 00:10:00|8629.2|8627.7|8629.3|8627.8|8629.6|8628.1|8628.7|8627.2|48
1691626500000|2023-08-10 00:15:00|8629.4|8627.9|8628.8|8627.3|8629.7|8628.2|8628.8|8627.3|57
1691626800000|2023-08-10 00:20:00|8628.7|8627.2|8628.5|8627|8628.7|8627.3|8628|8626.6|64
1691627100000|2023-08-10 00:25:00|8628.4|8626.9|8628.2|8626.7|8628.7|8627.2|8628|8626.5|55
1691627400000|2023-08-10 00:30:00|8628.1|8626.6|8628.9|8627.4|8629|8627.5|8628|8626.5|84
1691627700000|2023-08-10 00:35:00|8629|8627.5|8628.6|8627.1|8629.4|8627.9|8628.4|8627|76
1691628000000|2023-08-10 00:40:00|8628.7|8627.2|8628.6|8627.1|8628.7|8627.2|8628.1|8626.6|53
1691628300000|2023-08-10 00:45:00|8628.7|8627.2|8629.2|8627.7|8629.5|8628|8628.4|8627.1|83
1691628600000|2023-08-10 00:50:00|8629.3|8627.8|8630.4|8628.9|8630.5|8629|8628.7|8627.2|137
1691628900000|2023-08-10 00:55:00|8630.5|8629|8630.5|8629|8631|8629.5|8629.9|8628.4|123
1691629200000|2023-08-10 01:00:00|8630.6|8629.1|8631.6|8630.1|8632.9|8631.4|8630.3|8628.8|102
1691629500000|2023-08-10 01:05:00|8631.5|8630|8629.9|8628.4|8631.6|8630.1|8629.9|8628.4|96
1691629800000|2023-08-10 01:10:00|8630|8628.5|8629.6|8628.7|8630.3|8628.9|8629.4|8628.3|61
1691630100000|2023-08-10 01:15:00|8629.5|8628.6|8629.1|8627.6|8630.1|8628.9|8628.3|8627.4|89
1691630400000|2023-08-10 01:20:00|8629.2|8627.7|8628.8|8627.3|8629.2|8627.7|8628.3|8626.9|57
1691630700000|2023-08-10 01:25:00|8628.9|8627.4|8629.5|8628|8629.8|8628.3|8628.8|8627.3|62
1691631000000|2023-08-10 01:30:00|8629.4|8627.9|8629.3|8627.8|8630.2|8628.7|8629.2|8627.7|99
1691631300000|2023-08-10 01:35:00|8629.4|8627.9|8629.8|8628.9|8630.1|8628.9|8628.6|8627.1|121
1691631600000|2023-08-10 01:40:00|8629.7|8628.8|8629.2|8627.7|8630|8628.9|8629.1|8627.6|99
1691631900000|2023-08-10 01:45:00|8629.3|8627.8|8628.9|8627.4|8629.3|8627.8|8627.9|8626.7|82
1691632200000|2023-08-10 01:50:00|8628.8|8627.3|8629.8|8628.3|8629.8|8628.3|8628.6|8627.1|97
1691632500000|2023-08-10 01:55:00|8629.7|8628.2|8629.8|8628.3|8630.4|8628.9|8629.7|8628.2|85
1691632800000|2023-08-10 02:00:00|8629.9|8628.4|8629.9|8628.4|8630.5|8629|8629.8|8628.3|80
1691633100000|2023-08-10 02:05:00|8629.8|8628.3|8629.6|8628.1|8630.8|8629.4|8629.5|8628|92
1691633400000|2023-08-10 02:10:00|8629.7|8628.2|8629.7|8628.2|8629.9|8628.5|8629.2|8627.7|91
1691633700000|2023-08-10 02:15:00|8629.6|8628.1|8630.6|8629.1|8630.7|8629.2|8629.3|8627.8|68
1691634000000|2023-08-10 02:20:00|8630.7|8629.2|8630.6|8629.1|8630.8|8629.3|8630.3|8628.8|53
1691634300000|2023-08-10 02:25:00|8630.7|8629.2|8633.4|8631.9|8634.2|8632.7|8630.5|8629|95
1691634600000|2023-08-10 02:30:00|8633.3|8631.8|8634.3|8633.4|8634.8|8633.4|8633.2|8631.7|86
1691634900000|2023-08-10 02:35:00|8634.4|8633.5|8634.9|8633.4|8635|8633.5|8634|8632.5|73
1691635200000|2023-08-10 02:40:00|8635|8633.5|8633.8|8632.3|8635|8633.6|8633.3|8631.8|70
1691635500000|2023-08-10 02:45:00|8633.9|8632.4|8634.5|8633|8634.9|8633.6|8633.8|8632.3|69
1691635800000|2023-08-10 02:50:00|8634.6|8633.1|8634.9|8633.4|8635.4|8633.9|8634.5|8633|62
1691636100000|2023-08-10 02:55:00|8634.8|8633.3|8634.8|8633.3|8635.2|8633.7|8634.7|8633.2|55
1691636400000|2023-08-10 03:00:00|8634.7|8633.2|8635.3|8633.8|8635.6|8634.2|8634.7|8633.2|88
1691636700000|2023-08-10 03:05:00|8635|8634.1|8635.3|8633.8|8635.7|8634.2|8634.7|8633.4|55
1691637000000|2023-08-10 03:10:00|8635.4|8633.9|8636.6|8635.7|8636.6|8635.7|8635.3|8633.8|68
1691637300000|2023-08-10 03:15:00|8636.7|8635.8|8636.2|8635.3|8637.2|8636|8636.1|8635|47
1691637600000|2023-08-10 03:20:00|8636.3|8635.4|8636.3|8634.8|8636.6|8635.4|8636|8634.7|37
1691637900000|2023-08-10 03:25:00|8636.2|8634.7|8635.4|8633.9|8636.4|8635|8634.9|8633.8|61
1691638200000|2023-08-10 03:30:00|8635.7|8634.2|8635.3|8633.8|8636.1|8634.6|8635.2|8633.7|43
1691638500000|2023-08-10 03:35:00|8635.4|8633.9|8636.1|8634.6|8636.1|8634.6|8635.1|8633.6|46
1691638800000|2023-08-10 03:40:00|8636.2|8634.7|8636.3|8634.8|8636.5|8635|8636|8634.5|18
1691639100000|2023-08-10 03:45:00|8636.4|8634.9|8636.7|8635.2|8636.9|8635.4|8636.4|8634.9|62
1691639400000|2023-08-10 03:50:00|8636.4|8634.9|8636.4|8634.9|8636.6|8635.1|8636.2|8634.7|28
1691639700000|2023-08-10 03:55:00|8636.3|8634.8|8636.2|8635.3|8636.8|8635.4|8636.1|8634.8|46
1691640000000|2023-08-10 04:00:00|8636.3|8635.4|8639.9|8638.4|8639.9|8638.7|8636.2|8635.2|88
1691640300000|2023-08-10 04:05:00|8639.8|8638.3|8639.8|8638.3|8640.5|8639|8639.2|8637.8|93
1691640600000|2023-08-10 04:10:00|8639.7|8638.2|8640|8638.5|8640.1|8638.6|8639.2|8637.7|62
1691640900000|2023-08-10 04:15:00|8639.9|8638.4|8639.7|8638.2|8640.1|8638.8|8639.1|8638|61
1691641200000|2023-08-10 04:20:00|8639.8|8638.3|8639.5|8638|8639.8|8638.3|8639.4|8637.9|44
1691641500000|2023-08-10 04:25:00|8639.6|8638.1|8639.5|8638.6|8640|8638.6|8639.3|8638|43
1691641800000|2023-08-10 04:30:00|8639.4|8638.5|8639.7|8638.8|8640.2|8639|8639.4|8638.3|50
1691642100000|2023-08-10 04:35:00|8639.6|8638.7|8639.8|8638.3|8640|8638.9|8639.2|8638|80
1691642400000|2023-08-10 04:40:00|8639.9|8638.4|8639|8637.5|8639.9|8638.4|8638.9|8637.4|66
1691642700000|2023-08-10 04:45:00|8638.8|8637.9|8639.4|8637.9|8639.6|8638.4|8638.7|8637.7|52
1691643000000|2023-08-10 04:50:00|8639.3|8637.8|8638.8|8637.3|8639.3|8638.2|8638.6|8637.2|65
1691643300000|2023-08-10 04:55:00|8638.7|8637.2|8637.5|8636|8638.7|8637.2|8637.3|8636|83
1691643600000|2023-08-10 05:00:00|8637.4|8635.9|8635.8|8634.3|8637.6|8636.1|8635|8633.5|99
1691643900000|2023-08-10 05:05:00|8636|8634.5|8635.2|8633.7|8636.1|8634.8|8635|8633.5|78
1691644200000|2023-08-10 05:10:00|8635.1|8633.6|8633.3|8631.8|8635.2|8633.7|8633.3|8631.8|86
1691644500000|2023-08-10 05:15:00|8633.4|8631.9|8634.1|8632.6|8634.3|8632.9|8633.1|8631.9|53
1691644800000|2023-08-10 05:20:00|8634.2|8632.7|8635.4|8633.9|8635.4|8633.9|8633.8|8632.3|71
1691645100000|2023-08-10 05:25:00|8635.3|8633.8|8634.3|8633.4|8635.6|8634.1|8634.3|8632.9|67
1691645400000|2023-08-10 05:30:00|8634.4|8633.5|8635.3|8633.8|8635.6|8634.1|8634.4|8633|83
1691645700000|2023-08-10 05:35:00|8635.4|8633.9|8635.7|8634.2|8636|8634.6|8635.1|8633.8|73
1691646000000|2023-08-10 05:40:00|8635.6|8634.1|8635|8633.5|8635.6|8634.5|8634.4|8633|69
1691646300000|2023-08-10 05:45:00|8635.3|8633.8|8634.4|8632.9|8635.6|8634.3|8634.1|8632.6|72
1691646600000|2023-08-10 05:50:00|8634.5|8633|8633.2|8632.3|8634.9|8633.4|8632.8|8631.4|85
1691646900000|2023-08-10 05:55:00|8633.1|8632.2|8634.8|8633.3|8634.8|8633.3|8633.1|8631.9|104
1691647200000|2023-08-10 06:00:00|8634.7|8633.2|8633.9|8633|8636.8|8635.8|8633.8|8632.6|248
1691647500000|2023-08-10 06:05:00|8634.2|8632.7|8634.1|8632.6|8634.4|8633.3|8633.2|8631.7|183
1691647800000|2023-08-10 06:10:00|8633.8|8632.9|8636.1|8634.6|8636.2|8634.7|8633.3|8632.3|155
1691648100000|2023-08-10 06:15:00|8636.2|8634.7|8634.4|8633.5|8636.8|8635.5|8634.4|8633.5|123
1691648400000|2023-08-10 06:20:00|8634.3|8633.4|8634.8|8633.9|8635.9|8634.9|8634.2|8633.3|146
1691648700000|2023-08-10 06:25:00|8634.7|8633.8|8636.1|8635.2|8637.1|8636.2|8634.5|8633.6|137
1691649000000|2023-08-10 06:30:00|8636|8635.1|8637.5|8636.6|8638|8637.1|8636|8635.1|102
1691649300000|2023-08-10 06:35:00|8637.4|8636.5|8637.7|8636.8|8638.5|8637.6|8636.5|8635.6|97
1691649600000|2023-08-10 06:40:00|8637.8|8636.9|8639.1|8637.6|8639.3|8638.4|8636.5|8635.6|147
1691649900000|2023-08-10 06:45:00|8638.7|8637.2|8638.6|8637.7|8640.2|8639|8637.4|8636.5|152
1691650200000|2023-08-10 06:50:00|8638.7|8637.8|8637.5|8636.6|8639.3|8638.4|8637.3|8636.4|90
1691650500000|2023-08-10 06:55:00|8637.4|8636.5|8635.6|8634.1|8637.5|8636.6|8635.5|8634|168
1691650800000|2023-08-10 07:00:00|8635.3|8633.8|8638.4|8637.5|8639.5|8638.4|8634.8|8633.5|338
1691651100000|2023-08-10 07:05:00|8638.5|8637.6|8638.7|8637.2|8641.1|8639.6|8638.4|8637.2|318
1691651400000|2023-08-10 07:10:00|8638.5|8637|8638.6|8637.7|8639.3|8638.4|8637.3|8636.4|234
1691651700000|2023-08-10 07:15:00|8638.8|8637.9|8638.2|8636.7|8641.1|8639.8|8635.8|8634.3|329
1691652000000|2023-08-10 07:20:00|8638.3|8636.8|8638.3|8637.4|8639.4|8638.5|8636.7|8635.8|235
1691652300000|2023-08-10 07:25:00|8638|8637.1|8635.9|8635|8638.2|8637.3|8635.4|8634.4|222
1691652600000|2023-08-10 07:30:00|8636|8635.1|8637.6|8636.7|8638.8|8637.7|8635.5|8634.6|198
1691652900000|2023-08-10 07:35:00|8637.5|8636.6|8636.4|8635.5|8637.9|8637|8636.3|8635.4|156
1691653200000|2023-08-10 07:40:00|8636.5|8635.6|8637.9|8637|8637.9|8637|8636.3|8635.3|136
1691653500000|2023-08-10 07:45:00|8638|8637.1|8635.4|8634.5|8638|8637.1|8633.6|8632.5|170
1691653800000|2023-08-10 07:50:00|8635.3|8634.4|8635.3|8634.4|8635.8|8634.9|8634|8633.1|146
1691654100000|2023-08-10 07:55:00|8635.4|8634.5|8638.3|8636.8|8638.3|8637|8635.2|8634.3|176
1691654400000|2023-08-10 08:00:00|8638.4|8636.9|8636.5|8635|8639.5|8638.1|8636|8634.6|235
1691654700000|2023-08-10 08:05:00|8636.1|8635.2|8634.6|8633.7|8636.8|8635.9|8634.4|8633.5|199
1691655000000|2023-08-10 08:10:00|8634.5|8633.6|8633.1|8632.2|8634.9|8634|8632.4|8631.5|200
1691655300000|2023-08-10 08:15:00|8633.2|8632.3|8634.2|8633.3|8636.2|8635.3|8633.2|8632.3|158
1691655600000|2023-08-10 08:20:00|8634.3|8633.4|8636.1|8635.2|8636.3|8635.3|8633.6|8632.7|204
1691655900000|2023-08-10 08:25:00|8636.7|8635.4|8634.4|8633.5|8636.7|8635.5|8634.3|8633.4|185
1691656200000|2023-08-10 08:30:00|8634.3|8633.4|8634.1|8633.2|8635.1|8634.2|8632.7|8631.8|194
1691656500000|2023-08-10 08:35:00|8634|8633.1|8635.7|8634.2|8637.1|8635.9|8633.8|8632.9|197
1691656800000|2023-08-10 08:40:00|8635.8|8634.3|8636.1|8635.2|8637.6|8636.7|8635.6|8634.3|154
1691657100000|2023-08-10 08:45:00|8636.5|8635.6|8635.4|8634.5|8636.6|8635.7|8634.4|8633.5|186
1691657400000|2023-08-10 08:50:00|8635.2|8634.3|8636|8635.1|8636.6|8635.7|8634.8|8633.9|160
1691657700000|2023-08-10 08:55:00|8636.1|8635.2|8638.2|8636.7|8638.2|8636.7|8635.4|8634.5|157
1691658000000|2023-08-10 09:00:00|8638.1|8636.6|8637|8636.1|8638.1|8636.7|8636.4|8635.5|147
1691658300000|2023-08-10 09:05:00|8636.7|8635.8|8638.8|8637.9|8638.8|8637.9|8636|8635.1|123
1691658600000|2023-08-10 09:10:00|8638.9|8638|8640.3|8639.4|8641|8639.9|8638.6|8637.7|129
1691658900000|2023-08-10 09:15:00|8640.1|8639.2|8638.9|8638|8641.1|8640.2|8638.3|8637.4|107
1691659200000|2023-08-10 09:20:00|8638.8|8637.9|8638.8|8637.9|8638.9|8638|8637.7|8636.8|129
1691659500000|2023-08-10 09:25:00|8638.7|8637.8|8638.1|8637.2|8638.8|8637.9|8637.8|8636.9|94
1691659800000|2023-08-10 09:30:00|8638|8637.1|8637.1|8636.2|8638.7|8637.8|8637.1|8636.2|103
1691660100000|2023-08-10 09:35:00|8637.3|8636.4|8637.9|8637|8638.4|8637.5|8637.3|8636.4|127
1691660400000|2023-08-10 09:40:00|8637.8|8636.9|8636.1|8635.2|8637.9|8637|8636.1|8635.2|79
1691660700000|2023-08-10 09:45:00|8636|8635.1|8638.3|8637.4|8638.3|8637.4|8635.9|8635|95
1691661000000|2023-08-10 09:50:00|8638.4|8637.5|8637.5|8636.6|8639.6|8638.4|8637.3|8636.2|95
1691661300000|2023-08-10 09:55:00|8637.4|8636.5|8638.6|8637.1|8638.8|8637.3|8636|8635.1|198
1691661600000|2023-08-10 10:00:00|8638.7|8637.2|8639.1|8638.2|8639.5|8638.4|8638.1|8636.8|105
1691661900000|2023-08-10 10:05:00|8639.2|8638.3|8638.8|8637.9|8640.5|8639.6|8637.5|8636.6|111
1691662200000|2023-08-10 10:10:00|8638.7|8637.8|8637.1|8636.2|8638.8|8637.9|8637|8636.1|115
1691662500000|2023-08-10 10:15:00|8637|8636.1|8635.6|8634.7|8637.8|8636.9|8635.6|8634.7|103
1691662800000|2023-08-10 10:20:00|8635.5|8634.6|8635.9|8635|8636.5|8635.6|8635|8634.1|84
1691663100000|2023-08-10 10:25:00|8636|8635.1|8637.3|8636.4|8637.7|8636.8|8635.9|8635|99
1691663400000|2023-08-10 10:30:00|8637.2|8636.3|8637.4|8636.5|8638.2|8637.2|8636.7|8635.8|101
1691663700000|2023-08-10 10:35:00|8637.5|8636.6|8637.3|8636.4|8638.3|8637.1|8636.4|8635.5|123
1691664000000|2023-08-10 10:40:00|8637.2|8636.3|8633.8|8632.3|8637.3|8636.4|8633.1|8631.8|163
1691664300000|2023-08-10 10:45:00|8633.7|8632.2|8634.3|8632.8|8635.5|8634.1|8633.3|8632|98
1691664600000|2023-08-10 10:50:00|8634.5|8633|8635.1|8634.2|8636|8635.1|8634.5|8633|109
1691664900000|2023-08-10 10:55:00|8635|8634.1|8635.8|8634.9|8636.1|8635.2|8635|8634.1|120
1691665200000|2023-08-10 11:00:00|8635.9|8635|8633.3|8632.4|8636.3|8635.4|8633.1|8632.2|120
1691665500000|2023-08-10 11:05:00|8633.2|8632.3|8633.9|8633|8634.8|8633.9|8633.2|8632.3|136
1691665800000|2023-08-10 11:10:00|8634.4|8633.5|8634.8|8633.9|8635.1|8634.2|8633.4|8632.5|121
1691666100000|2023-08-10 11:15:00|8635|8634.1|8634.4|8633.5|8635|8634.1|8633.5|8632.6|131
1691666400000|2023-08-10 11:20:00|8634.5|8633.6|8637.1|8636.2|8637.2|8636.3|8634.4|8633.5|121
1691666700000|2023-08-10 11:25:00|8637|8636.1|8637.2|8636.3|8637.6|8636.7|8636.6|8635.7|91
1691667000000|2023-08-10 11:30:00|8637.3|8636.4|8636.9|8636|8637.8|8636.9|8636.4|8635.2|95
1691667300000|2023-08-10 11:35:00|8637.2|8636.3|8637.2|8636.3|8638.4|8637.5|8636.9|8636|112
1691667600000|2023-08-10 11:40:00|8637.1|8636.2|8633.3|8632.4|8637.1|8636.2|8633|8632.1|145
1691667900000|2023-08-10 11:45:00|8633.2|8632.3|8631.7|8630.8|8633.2|8632.3|8631.4|8630.5|127
1691668200000|2023-08-10 11:50:00|8631.8|8630.9|8632.3|8631.4|8632.5|8631.6|8629.8|8628.9|248
1691668500000|2023-08-10 11:55:00|8632.2|8631.3|8631.9|8631|8633.9|8633|8631.5|8630.6|199
1691668800000|2023-08-10 12:00:00|8632|8631.1|8633.1|8632.2|8633.6|8632.7|8631.4|8630.5|191
1691669100000|2023-08-10 12:05:00|8633|8632.1|8631.9|8631|8633.1|8632.2|8630.7|8629.8|161
1691669400000|2023-08-10 12:10:00|8631.8|8630.9|8632.6|8631.7|8633.4|8632.5|8630.7|8629.8|158
1691669700000|2023-08-10 12:15:00|8632.5|8631.6|8632.6|8631.7|8634.8|8633.9|8631.1|8630.2|184
1691670000000|2023-08-10 12:20:00|8632.7|8631.8|8633.4|8632.5|8634.3|8633.4|8632.4|8631.5|172
1691670300000|2023-08-10 12:25:00|8633.3|8632.4|8633.7|8622.7|8638.9|8632.4|8631.1|8622.7|437
1691670600000|2023-08-10 12:30:00|8631.9|8620.9|8632.7|8631.2|8637.8|8632.5|8624.3|8613.3|1418
1691670900000|2023-08-10 12:35:00|8632.6|8631.1|8631.1|8630.2|8634.5|8633.6|8630.9|8629.8|931
1691671200000|2023-08-10 12:40:00|8631.2|8630.3|8634.9|8633.4|8635.4|8634.2|8629.9|8628.6|966
1691671500000|2023-08-10 12:45:00|8634.7|8633.2|8637.5|8636.6|8637.5|8636.6|8632.6|8631.7|740
1691671800000|2023-08-10 12:50:00|8637.4|8636.5|8640.8|8639.9|8641.5|8640.4|8636.8|8635.8|524
1691672100000|2023-08-10 12:55:00|8640.9|8640|8640|8638.5|8641.7|8640.8|8637.6|8636.7|381
1691672400000|2023-08-10 13:00:00|8640.1|8638.6|8639.3|8638.4|8640.3|8638.8|8637.8|8636.7|486
1691672700000|2023-08-10 13:05:00|8639.4|8638.5|8638.9|8637.4|8640.3|8639.4|8638.1|8636.6|414
1691673000000|2023-08-10 13:10:00|8638.7|8637.2|8641.4|8640.5|8642.2|8641.3|8638|8637.1|392
1691673300000|2023-08-10 13:15:00|8641.6|8640.7|8640.1|8639.2|8642.2|8640.9|8639.5|8638.5|295
1691673600000|2023-08-10 13:20:00|8640|8639.1|8640.4|8639.5|8641.6|8640.4|8639.1|8637.6|288
1691673900000|2023-08-10 13:25:00|8640.3|8639.4|8641.2|8639.7|8641.6|8640.5|8638.4|8637.5|426
1691674200000|2023-08-10 13:30:00|8641.1|8639.6|8638.8|8637.9|8642|8640.8|8638.1|8636.8|453
1691674500000|2023-08-10 13:35:00|8639|8638.1|8639.9|8639|8641.3|8640.1|8638.3|8637.4|386
1691674800000|2023-08-10 13:40:00|8639.8|8638.9|8640.2|8639.3|8641.9|8640.7|8639.8|8638.9|345
1691675100000|2023-08-10 13:45:00|8640.3|8639.4|8640.4|8638.9|8641.8|8640.8|8638.6|8637.5|415
1691675400000|2023-08-10 13:50:00|8640.3|8638.8|8641.8|8640.9|8642.1|8641.2|8640.1|8638.7|293
1691675700000|2023-08-10 13:55:00|8641.9|8641|8645.1|8644.2|8645.1|8644.2|8641.1|8640.2|352
1691676000000|2023-08-10 14:00:00|8645|8644.1|8643.8|8642.9|8647.3|8646|8643.5|8642.6|427
1691676300000|2023-08-10 14:05:00|8643.7|8642.8|8639.5|8638.6|8643.9|8643|8639.2|8637.8|312
1691676600000|2023-08-10 14:10:00|8639.6|8638.7|8637.9|8637|8640.7|8639.6|8637.2|8635.7|315
1691676900000|2023-08-10 14:15:00|8637.8|8636.9|8636.2|8634.7|8639.2|8638.3|8636.1|8634.6|274
1691677200000|2023-08-10 14:20:00|8636.3|8634.8|8640.3|8638.8|8640.5|8639|8635.8|8634.7|281
1691677500000|2023-08-10 14:25:00|8640.4|8638.9|8641.2|8639.7|8642.3|8640.9|8640|8638.6|239
1691677800000|2023-08-10 14:30:00|8641.3|8639.8|8643.3|8641.8|8644.3|8643.3|8641|8639.7|294
1691678100000|2023-08-10 14:35:00|8643|8641.5|8643.5|8642|8644.7|8643.2|8641.1|8639.6|338
1691678400000|2023-08-10 14:40:00|8643.4|8641.9|8645.8|8644.9|8646.6|8645.1|8642.2|8641|300
1691678700000|2023-08-10 14:45:00|8645.9|8645|8649.8|8648.3|8650.3|8648.8|8645.9|8644.5|480
1691679000000|2023-08-10 14:50:00|8649.7|8648.2|8653.1|8651.6|8653.3|8651.8|8649.6|8648.1|420
1691679300000|2023-08-10 14:55:00|8653|8651.5|8652.2|8651.3|8653.4|8652.3|8650.2|8649.3|374
1691679600000|2023-08-10 15:00:00|8652.4|8651.5|8652.4|8650.9|8653.1|8652.2|8651|8650.1|358
1691679900000|2023-08-10 15:05:00|8652.3|8650.8|8653.5|8652|8654.9|8653.9|8650.8|8649.6|296
1691680200000|2023-08-10 15:10:00|8653.6|8652.1|8655.7|8654.2|8657.1|8656.1|8652.8|8651.7|245
1691680500000|2023-08-10 15:15:00|8655.1|8653.6|8653.7|8652.2|8656.6|8655.1|8652.5|8651|289
1691680800000|2023-08-10 15:20:00|8653.8|8652.3|8652.3|8651.4|8656|8654.9|8650.4|8649.5|313
1691681100000|2023-08-10 15:25:00|8652.4|8651.5|8656.1|8654.6|8656.5|8655|8651|8650.1|264
1691681400000|2023-08-10 15:30:00|8656.2|8654.7|8654.2|8653.3|8656.2|8654.7|8653.5|8652|212
1691681700000|2023-08-10 15:35:00|8654.1|8653.2|8655.3|8654.4|8655.9|8655|8654.1|8653.2|126
1691682000000|2023-08-10 15:40:00|8655.5|8654.6|8658.7|8657.8|8659.5|8658|8655.5|8654.4|214
1691682300000|2023-08-10 15:45:00|8658.6|8657.7|8660|8658.5|8660.1|8658.9|8658|8656.8|178
1691682600000|2023-08-10 15:50:00|8659.9|8658.4|8660.2|8658.7|8660.2|8659|8657.9|8657|224
1691682900000|2023-08-10 15:55:00|8660.3|8658.8|8658|8656.5|8661.6|8660.4|8657.5|8656.1|168
1691683200000|2023-08-10 16:00:00|8658.1|8656.6|8659.6|8658.7|8660.3|8659.3|8657.5|8656.1|188
1691683500000|2023-08-10 16:05:00|8659.5|8658.6|8662.9|8661.4|8663.9|8662.4|8659.5|8658.6|143
1691683800000|2023-08-10 16:10:00|8663|8661.5|8662.9|8662|8663.8|8662.9|8662|8661.1|132
1691684100000|2023-08-10 16:15:00|8662.8|8661.9|8664.5|8663.6|8665.1|8664|8662.7|8661.8|145
1691684400000|2023-08-10 16:20:00|8664.6|8663.7|8665.1|8663.6|8666.6|8665.1|8664.3|8663.4|117
1691684700000|2023-08-10 16:25:00|8665.2|8663.7|8664.4|8663.5|8666.7|8665.4|8664|8663.1|156
1691685000000|2023-08-10 16:30:00|8664.5|8663.6|8662|8660.5|8664.5|8663.6|8661.6|8660.1|119
1691685300000|2023-08-10 16:35:00|8662.1|8660.6|8662.4|8661.5|8663.2|8661.7|8660.9|8659.4|143
1691685600000|2023-08-10 16:40:00|8662.3|8661.4|8663.4|8662.5|8664.1|8663.1|8662.3|8661.4|113
1691685900000|2023-08-10 16:45:00|8663.7|8662.2|8660.4|8658.9|8663.9|8662.5|8660.4|8658.9|104
1691686200000|2023-08-10 16:50:00|8660.3|8658.8|8660.5|8659.6|8661.2|8660|8660.2|8658.7|91
1691686500000|2023-08-10 16:55:00|8660.6|8659.7|8661.7|8660.8|8662.7|8661.8|8660.3|8659.4|164
1691686800000|2023-08-10 17:00:00|8661.8|8660.9|8663.1|8661.6|8663.1|8661.8|8661|8659.8|177
1691687100000|2023-08-10 17:05:00|8663|8661.5|8662.6|8661.7|8663.9|8662.4|8660.8|8659.4|138
1691687400000|2023-08-10 17:10:00|8662.5|8661.6|8661.3|8659.8|8664.1|8662.6|8661|8659.5|160
1691687700000|2023-08-10 17:15:00|8661.5|8660|8660.6|8659.1|8661.7|8660.2|8659.9|8658.4|166
1691688000000|2023-08-10 17:20:00|8660.5|8659.6|8661.9|8661|8662.8|8661.8|8659.4|8658.5|177
1691688300000|2023-08-10 17:25:00|8661.8|8660.9|8661.6|8660.1|8663.3|8661.8|8660.1|8658.6|189
1691688600000|2023-08-10 17:30:00|8661.7|8660.2|8662.1|8661.2|8663.6|8662.3|8661.2|8659.7|361
1691688900000|2023-08-10 17:35:00|8662.2|8661.3|8662.5|8661|8666.3|8664.8|8661.8|8660.3|344
1691689200000|2023-08-10 17:40:00|8662.4|8660.9|8661.5|8660|8663.1|8661.7|8661|8659.5|194
1691689500000|2023-08-10 17:45:00|8661.6|8660.1|8661.5|8660|8661.9|8660.4|8659.3|8657.8|275
1691689800000|2023-08-10 17:50:00|8661.6|8660.1|8660.7|8659.2|8662.6|8661.5|8660.7|8659.2|209
1691690100000|2023-08-10 17:55:00|8660.6|8659.1|8662.9|8661.4|8663.1|8661.6|8659.4|8658.1|277
1691690400000|2023-08-10 18:00:00|8663|8661.5|8663.1|8661.6|8664.2|8662.7|8662.5|8661|225
1691690700000|2023-08-10 18:05:00|8663.2|8661.7|8663.3|8661.8|8663.8|8662.3|8661.8|8660.3|205
1691691000000|2023-08-10 18:10:00|8663.2|8661.7|8662.6|8661.1|8663.5|8662|8662.2|8660.7|160
1691691300000|2023-08-10 18:15:00|8662.5|8661|8662.8|8661.3|8663.2|8661.7|8661.8|8660.3|160
1691691600000|2023-08-10 18:20:00|8662.7|8661.2|8662.2|8660.7|8663.8|8662.6|8662.1|8660.6|137
1691691900000|2023-08-10 18:25:00|8662.1|8660.6|8661.4|8659.9|8662.2|8660.7|8661.1|8659.6|198
1691692200000|2023-08-10 18:30:00|8661.3|8659.8|8661.7|8660.2|8661.8|8660.3|8660.7|8659.2|156
1691692500000|2023-08-10 18:35:00|8661.6|8660.1|8659.9|8658.4|8661.8|8660.3|8659.5|8658|135
1691692800000|2023-08-10 18:40:00|8659.8|8658.3|8660.2|8658.7|8660.4|8658.9|8659.6|8658.1|83
1691693100000|2023-08-10 18:45:00|8660.1|8658.6|8659.6|8658.1|8660.2|8658.8|8658.9|8657.4|152
1691693400000|2023-08-10 18:50:00|8659.5|8658|8659.8|8658.9|8660.2|8659|8659|8657.5|125
1691693700000|2023-08-10 18:55:00|8659.6|8658.7|8659.8|8658.3|8660.4|8659.3|8659.3|8657.8|127
1691694000000|2023-08-10 19:00:00|8659.7|8658.2|8660.5|8659.6|8660.8|8659.9|8658.8|8657.7|149
1691694300000|2023-08-10 19:05:00|8660.4|8659.5|8660.8|8659.9|8661.3|8660.1|8660|8659.1|102
1691694600000|2023-08-10 19:10:00|8660.7|8659.8|8660.3|8659.4|8661.1|8660|8659.9|8659|70
1691694900000|2023-08-10 19:15:00|8660.4|8659.5|8661.1|8660.2|8661.4|8660.3|8660.1|8659.2|94
1691695200000|2023-08-10 19:20:00|8661.2|8660.3|8660.9|8659.4|8661.6|8660.5|8660.6|8659.4|93
1691695500000|2023-08-10 19:25:00|8660.8|8659.3|8659.8|8658.9|8661.5|8660|8659.8|8658.5|108
1691695800000|2023-08-10 19:30:00|8659.9|8659|8661.4|8659.9|8661.4|8659.9|8659.8|8658.7|105
1691696100000|2023-08-10 19:35:00|8661.3|8659.8|8661.6|8660.1|8662.2|8660.7|8661|8659.5|94
1691696400000|2023-08-10 19:40:00|8661.7|8660.2|8661.6|8660.7|8662.2|8661|8661.2|8660.1|61
1691696700000|2023-08-10 19:45:00|8661.7|8660.8|8663|8662.1|8663.1|8662.2|8661.6|8660.6|83
1691697000000|2023-08-10 19:50:00|8662.8|8661.9|8662.6|8661.1|8663.2|8662.2|8662.1|8660.8|108
1691697300000|2023-08-10 19:55:00|8662.7|8661.2|8662.3|8660.8|8663.2|8662.1|8661.9|8660.7|87
1691697600000|2023-08-10 20:00:00|8662.4|8660.9|8663.2|8662.3|8663.7|8662.4|8662|8660.6|94
1691697900000|2023-08-10 20:05:00|8663.1|8662.2|8662.9|8662|8663.8|8662.6|8662.8|8661.9|53
1691698200000|2023-08-10 20:10:00|8663|8662.1|8663.3|8662.4|8663.5|8662.5|8662.8|8661.8|58
1691698500000|2023-08-10 20:15:00|8663.2|8662.3|8662.6|8661.1|8663.9|8662.8|8662.6|8661.1|39
1691698800000|2023-08-10 20:20:00|8662.7|8661.2|8662.7|8661.8|8663.3|8662.2|8662.6|8661.2|33
1691699100000|2023-08-10 20:25:00|8662.8|8661.9|8663.1|8661.6|8663.2|8662.1|8662.6|8661.1|48
1691699400000|2023-08-10 20:30:00|8663|8661.5|8663.2|8662.3|8663.4|8662.3|8662.6|8661.1|33
1691699700000|2023-08-10 20:35:00|8663.3|8662.4|8663.4|8662.5|8663.8|8662.6|8663|8662|35
1691700000000|2023-08-10 20:40:00|8663.7|8662.2|8663.3|8661.8|8663.8|8662.3|8663|8661.7|58
1691700300000|2023-08-10 20:45:00|8663.4|8661.9|8662.6|8661.1|8663.5|8662|8662.6|8661.1|79
1691700600000|2023-08-10 20:50:00|8662.4|8660.9|8663.4|8661.9|8663.5|8662|8662.2|8660.7|57
1691700900000|2023-08-10 20:55:00|8663.9|8661.5|8665.3|8661|8665.9|8662|8663.5|8660.7|204
1691701200000|2023-08-10 21:00:00|8666.1|8657.5|8661.5|8649.6|8666.1|8657.5|8661.5|8649.6|20
1691701500000|2023-08-10 21:05:00|8661.3|8649.4|8665.8|8653.9|8666.2|8654.3|8661.3|8649.4|23
1691701800000|2023-08-10 21:10:00|8666.4|8654.5|8666.2|8654.3|8666.5|8654.6|8666.1|8654.2|15
1691702100000|2023-08-10 21:15:00|8666.5|8654.6|8668.2|8656.3|8669.3|8657.4|8666.3|8654.4|47
1691702400000|2023-08-10 21:20:00|8665.7|8653.8|8664.1|8652.2|8666.3|8654.4|8663.7|8651.8|54
1691702700000|2023-08-10 21:25:00|8664.5|8652.6|8664.1|8652.2|8665.1|8653.2|8662.6|8650.7|53
1691703000000|2023-08-10 21:30:00|8663.9|8652|8664.7|8652.8|8665.3|8653.4|8663.9|8652|42
1691703300000|2023-08-10 21:35:00|8664.8|8652.9|8665.2|8653.3|8665.3|8653.4|8664.6|8652.7|46
1691703600000|2023-08-10 21:40:00|8665.1|8653.2|8666.8|8654.9|8666.9|8655|8665.1|8653.2|162
1691703900000|2023-08-10 21:45:00|8666.2|8654.3|8669.5|8657.6|8669.5|8657.6|8665.8|8653.9|140
1691704200000|2023-08-10 21:50:00|8669.7|8657.8|8668.5|8656.6|8669.8|8657.9|8668.2|8656.3|261
1691704500000|2023-08-10 21:55:00|8668.3|8656.4|8668.3|8656.6|8669.2|8658.4|8667.9|8656|396
1691704800000|2023-08-10 22:00:00|8667.6|8656.5|8666.2|8662.7|8669.9|8663.1|8666.1|8656.5|241
1691705100000|2023-08-10 22:05:00|8665.7|8663.2|8665.5|8664|8665.8|8664.3|8665.1|8663.2|29
1691705400000|2023-08-10 22:10:00|8665.8|8664.3|8665.3|8663.8|8665.9|8664.4|8665.1|8663.6|57
1691705700000|2023-08-10 22:15:00|8665.2|8663.7|8665.1|8663.6|8665.5|8664|8664.7|8663.2|62
1691706000000|2023-08-10 22:20:00|8665|8663.5|8664.8|8663.3|8665.4|8663.9|8664.5|8663|49
1691706300000|2023-08-10 22:25:00|8664.9|8663.4|8666.5|8665|8666.6|8665.1|8664.8|8663.3|49
1691706600000|2023-08-10 22:30:00|8666.4|8664.9|8665.7|8664.2|8666.5|8665|8665.4|8663.9|38
1691706900000|2023-08-10 22:35:00|8665.8|8664.3|8664.6|8663.1|8665.9|8664.4|8664.6|8663.1|41
1691707200000|2023-08-10 22:40:00|8664.5|8663|8665.9|8664.4|8666|8664.5|8664.5|8663|46
1691707500000|2023-08-10 22:45:00|8666|8664.5|8666.4|8664.9|8666.4|8664.9|8665.9|8664.4|43
1691707800000|2023-08-10 22:50:00|8666.3|8664.8|8667|8665.5|8667|8665.5|8666.3|8664.8|35
1691708100000|2023-08-10 22:55:00|8667.1|8665.6|8667.7|8666.2|8667.7|8666.2|8667.1|8665.6|18
1691708400000|2023-08-10 23:00:00|8667.8|8666.3|8668|8666.5|8668.3|8666.8|8667.4|8665.9|48
1691708700000|2023-08-10 23:05:00|8668.1|8666.6|8667.6|8666.1|8668.5|8667|8667.6|8666.1|38
1691709000000|2023-08-10 23:10:00|8667.7|8666.2|8667.2|8665.7|8667.7|8666.2|8666.1|8664.6|51
1691709300000|2023-08-10 23:15:00|8667.1|8665.6|8665.9|8664.4|8667.2|8665.7|8665.9|8664.4|41
1691709600000|2023-08-10 23:20:00|8666|8664.5|8667.1|8665.6|8667.3|8665.8|8665.6|8664.1|38
1691709900000|2023-08-10 23:25:00|8667.2|8665.7|8667.6|8666.1|8667.6|8666.1|8667.1|8665.6|36
1691710200000|2023-08-10 23:30:00|8667.7|8666.2|8667|8665.5|8667.7|8666.2|8667|8665.5|32
1691710500000|2023-08-10 23:35:00|8666.9|8665.4|8667|8665.5|8667|8665.5|8666.5|8665|26
1691710800000|2023-08-10 23:40:00|8667.1|8665.6|8668.1|8666.6|8668.2|8666.8|8667.1|8665.6|47
1691711100000|2023-08-10 23:45:00|8668|8666.5|8668.2|8666.7|8668.4|8666.9|8668|8666.5|23
1691711400000|2023-08-10 23:50:00|8668.1|8666.6|8668.3|8666.8|8668.6|8667.1|8667.9|8666.4|30
1691711700000|2023-08-10 23:55:00|8668.2|8666.7|8668.2|8666.7|8668.3|8666.8|8667.7|8666.2|66
1691712000000|2023-08-11 00:00:00|8668.1|8666.6|8669.3|8667.8|8669.8|8668.3|8667.8|8666.5|87
1691712300000|2023-08-11 00:05:00|8669.2|8667.7|8667.5|8666|8669.2|8667.7|8667.3|8665.8|71
1691712600000|2023-08-11 00:10:00|8667.6|8666.1|8666.9|8665.4|8667.8|8666.3|8666.8|8665.4|58
1691712900000|2023-08-11 00:15:00|8667|8665.5|8666.5|8665|8667.2|8665.7|8666.4|8664.9|79
1691713200000|2023-08-11 00:20:00|8666.6|8665.1|8666|8664.5|8666.7|8665.2|8665.5|8664|63
1691713500000|2023-08-11 00:25:00|8665.9|8664.4|8666.1|8664.6|8666.2|8664.7|8665.3|8663.8|69
1691713800000|2023-08-11 00:30:00|8666.2|8664.7|8666.5|8665|8666.7|8665.2|8666.1|8664.6|58
1691714100000|2023-08-11 00:35:00|8666.6|8665.1|8667.3|8665.8|8667.5|8666|8666.4|8664.9|54
1691714400000|2023-08-11 00:40:00|8667.1|8665.6|8667|8665.5|8667.2|8665.7|8666.3|8664.8|72
1691714700000|2023-08-11 00:45:00|8667.1|8665.6|8666.4|8664.9|8667.2|8665.7|8666.1|8664.6|71
1691715000000|2023-08-11 00:50:00|8666.3|8664.8|8666.2|8664.7|8666.3|8664.8|8665.3|8663.8|77
1691715300000|2023-08-11 00:55:00|8666.3|8664.8|8665.4|8663.9|8666.7|8665.2|8665.3|8663.8|89
1691715600000|2023-08-11 01:00:00|8665.3|8663.8|8664.6|8663.1|8665.5|8664|8664.5|8663|86
1691715900000|2023-08-11 01:05:00|8664.7|8663.2|8664.7|8663.2|8665|8663.5|8664.4|8662.9|82
1691716200000|2023-08-11 01:10:00|8664.6|8663.1|8664.5|8663|8665.1|8663.6|8664.4|8662.9|68
1691716500000|2023-08-11 01:15:00|8664.4|8662.9|8663.8|8662.3|8664.9|8663.4|8663.8|8662.3|105
1691716800000|2023-08-11 01:20:00|8663.9|8662.4|8663.6|8662.1|8664.4|8662.9|8663.5|8662.1|80
1691717100000|2023-08-11 01:25:00|8663.7|8662.2|8663.7|8662.2|8663.8|8662.3|8663.4|8661.9|66
1691717400000|2023-08-11 01:30:00|8663.6|8662.1|8663.9|8662.4|8664.3|8662.8|8663.1|8661.6|155
1691717700000|2023-08-11 01:35:00|8664|8662.5|8662.5|8661|8664.8|8663.3|8662.4|8660.9|134
1691718000000|2023-08-11 01:40:00|8662.6|8661.1|8663.3|8661.8|8663.5|8662|8662.5|8661|93
1691718300000|2023-08-11 01:45:00|8663.4|8661.9|8665.6|8664.1|8665.7|8664.2|8663.2|8661.7|106
1691718600000|2023-08-11 01:50:00|8665.5|8664|8666.4|8664.9|8666.9|8665.4|8665.5|8664|93
1691718900000|2023-08-11 01:55:00|8666.7|8665.2|8666.3|8664.8|8666.9|8665.5|8666.2|8664.7|56
1691719200000|2023-08-11 02:00:00|8666.4|8664.9|8666.4|8664.9|8666.9|8665.6|8666.2|8664.7|78
1691719500000|2023-08-11 02:05:00|8666.5|8665|8666.2|8664.7|8666.6|8665.1|8665.8|8664.3|44
1691719800000|2023-08-11 02:10:00|8666.1|8664.6|8666|8664.5|8666.6|8665.1|8665.9|8664.4|38
1691720100000|2023-08-11 02:15:00|8665.9|8664.4|8665.8|8664.3|8666.2|8664.7|8665.7|8664.2|56
1691720400000|2023-08-11 02:20:00|8665.7|8664.2|8666.7|8665.2|8666.7|8665.2|8665.5|8664|33
1691720700000|2023-08-11 02:25:00|8666.5|8665|8665.6|8664.1|8666.6|8665.1|8665.5|8664|53
1691721000000|2023-08-11 02:30:00|8665.5|8664|8664.9|8663.4|8666.3|8664.8|8664.7|8663.2|89
1691721300000|2023-08-11 02:35:00|8664.8|8663.3|8665.3|8663.8|8665.6|8664.1|8664.8|8663.3|48
1691721600000|2023-08-11 02:40:00|8665|8664.1|8666|8664.5|8666.1|8664.6|8664.4|8663.2|83
1691721900000|2023-08-11 02:45:00|8665.9|8664.4|8665.4|8663.9|8666|8664.5|8665.4|8663.9|50
1691722200000|2023-08-11 02:50:00|8665.1|8664.2|8666.1|8664.6|8666.2|8664.7|8664.9|8664|43
1691722500000|2023-08-11 02:55:00|8666|8664.5|8666.2|8664.7|8666.8|8665.3|8665.9|8664.5|81
1691722800000|2023-08-11 03:00:00|8666.3|8664.8|8665.7|8664.2|8666.3|8664.9|8665.3|8664.2|59
1691723100000|2023-08-11 03:05:00|8665.8|8664.3|8665.5|8664|8665.9|8664.4|8665.3|8663.8|57
1691723400000|2023-08-11 03:10:00|8665.6|8664.1|8664.8|8663.3|8665.6|8664.2|8664.8|8663.3|52
1691723700000|2023-08-11 03:15:00|8664.9|8663.4|8664.4|8662.9|8665.1|8663.6|8663.7|8662.4|49
1691724000000|2023-08-11 03:20:00|8664.3|8662.8|8664.2|8662.7|8664.6|8663.1|8663.7|8662.2|64
1691724300000|2023-08-11 03:25:00|8664.4|8662.9|8663.7|8662.2|8664.7|8663.2|8663.2|8662|60
1691724600000|2023-08-11 03:30:00|8663.6|8662.1|8662.9|8661.4|8663.6|8662.3|8662.6|8661.3|74
1691724900000|2023-08-11 03:35:00|8663|8661.5|8663.3|8661.8|8663.7|8662.4|8662.7|8661.5|46
1691725200000|2023-08-11 03:40:00|8663.4|8661.9|8663.9|8662.4|8664.1|8662.6|8663.4|8661.9|61
1691725500000|2023-08-11 03:45:00|8663.8|8662.3|8663.5|8662.6|8664.1|8662.8|8663.4|8662.1|37
1691725800000|2023-08-11 03:50:00|8663.4|8662.5|8662.7|8661.2|8663.4|8662.5|8662.4|8661.1|65
1691726100000|2023-08-11 03:55:00|8662.6|8661.1|8662.2|8660.7|8662.6|8661.1|8661.9|8660.4|38
1691726400000|2023-08-11 04:00:00|8662.3|8660.8|8662.2|8660.7|8662.8|8661.5|8662|8660.5|52
1691726700000|2023-08-11 04:05:00|8662.3|8660.8|8661.8|8660.9|8662.5|8661.2|8661.8|8660.6|33
1691727000000|2023-08-11 04:10:00|8661.7|8660.8|8662.6|8661.1|8662.8|8661.5|8661.7|8660.8|43
1691727300000|2023-08-11 04:15:00|8662.8|8661.3|8662.4|8660.9|8663|8661.9|8662.4|8660.9|49
1691727600000|2023-08-11 04:20:00|8662.8|8661.3|8662.5|8661|8663.2|8662|8662.4|8661|71
1691727900000|2023-08-11 04:25:00|8662.2|8661.3|8662.2|8661.3|8663.3|8661.8|8662.2|8661|38
1691728200000|2023-08-11 04:30:00|8662.3|8661.4|8663.8|8662.3|8664|8662.5|8662.2|8661.1|60
1691728500000|2023-08-11 04:35:00|8663.7|8662.2|8662.8|8661.3|8663.9|8662.4|8662.7|8661.2|56
1691728800000|2023-08-11 04:40:00|8662.9|8661.4|8664.3|8662.8|8664.6|8663.1|8662.9|8661.4|34
1691729100000|2023-08-11 04:45:00|8664.2|8662.7|8664.1|8662.6|8664.7|8663.2|8664.1|8662.6|53
1691729400000|2023-08-11 04:50:00|8664.2|8662.7|8663.2|8661.7|8664.8|8663.3|8663.1|8661.6|75
1691729700000|2023-08-11 04:55:00|8663.1|8661.6|8662.8|8661.3|8663.1|8661.6|8662.6|8661.1|52
1691730000000|2023-08-11 05:00:00|8662.9|8661.4|8663.1|8662.2|8664|8662.5|8662.7|8661.2|94
1691730300000|2023-08-11 05:05:00|8663|8662.1|8664.3|8662.8|8664.6|8663.1|8663|8662|88
1691730600000|2023-08-11 05:10:00|8664.4|8662.9|8664.6|8663.1|8664.8|8663.3|8663.8|8662.3|69
1691730900000|2023-08-11 05:15:00|8664.5|8663|8664.5|8663|8664.8|8663.3|8664.1|8662.6|105
1691731200000|2023-08-11 05:20:00|8664.4|8662.9|8664.2|8662.7|8664.5|8663|8663.6|8662.1|102
1691731500000|2023-08-11 05:25:00|8664.3|8662.8|8664|8662.5|8664.6|8663.1|8664|8662.5|74
1691731800000|2023-08-11 05:30:00|8664.1|8662.6|8663.7|8662.2|8664.2|8662.7|8663.6|8662.1|75
1691732100000|2023-08-11 05:35:00|8663.6|8662.1|8664.9|8663.4|8665|8663.5|8663.6|8662.1|80
1691732400000|2023-08-11 05:40:00|8665|8663.5|8664.1|8662.6|8665.5|8664|8663.8|8662.3|108
1691732700000|2023-08-11 05:45:00|8664|8662.5|8664|8662.5|8665.2|8663.8|8663.6|8662.5|73
1691733000000|2023-08-11 05:50:00|8664.1|8662.6|8664.5|8663|8665|8663.5|8664|8662.5|73
1691733300000|2023-08-11 05:55:00|8664.6|8663.1|8668.6|8660|8668.6|8665.1|8664.4|8660|181
1691733600000|2023-08-11 06:00:00|8667.6|8661.7|8652.9|8651.4|8668.3|8662.4|8649.2|8647.7|622
1691733900000|2023-08-11 06:05:00|8653|8651.5|8651|8649.5|8653.3|8651.8|8648.8|8647.3|218
1691734200000|2023-08-11 06:10:00|8650.9|8649.4|8649.9|8649|8652.8|8651.3|8649.9|8649|212
1691734500000|2023-08-11 06:15:00|8649.8|8648.9|8649.6|8648.1|8651.9|8650.4|8647.5|8646|208
1691734800000|2023-08-11 06:20:00|8649.5|8648|8653.2|8651.7|8653.2|8651.7|8647.4|8645.9|225
1691735100000|2023-08-11 06:25:00|8653.1|8651.6|8653.6|8652.1|8654.1|8652.6|8651.9|8650.4|190
1691735400000|2023-08-11 06:30:00|8653.4|8651.9|8647.7|8646.2|8653.5|8652|8647.7|8646.2|209
1691735700000|2023-08-11 06:35:00|8648.2|8646.7|8649.5|8648|8650.1|8648.6|8647.5|8646|183
1691736000000|2023-08-11 06:40:00|8649.7|8648.2|8651.7|8650.2|8652.5|8651|8649.7|8648.2|120
1691736300000|2023-08-11 06:45:00|8651.8|8650.3|8653|8651.5|8654|8652.5|8651.2|8649.7|153
1691736600000|2023-08-11 06:50:00|8652.9|8651.4|8652.9|8651.4|8654|8652.6|8651.9|8650.4|130
1691736900000|2023-08-11 06:55:00|8652.4|8650.9|8652|8650.5|8653.5|8652|8650.8|8649.3|230
1691737200000|2023-08-11 07:00:00|8652.1|8650.6|8648.3|8646.8|8654.1|8652.6|8647.1|8646.1|347
1691737500000|2023-08-11 07:05:00|8648.4|8646.9|8648.7|8647.2|8649.6|8648.4|8646.5|8645.5|222
1691737800000|2023-08-11 07:10:00|8648.8|8647.3|8651.7|8650.2|8651.9|8650.7|8647.8|8646.4|200
1691738100000|2023-08-11 07:15:00|8651.8|8650.3|8647.6|8646.7|8652.6|8651.1|8647.6|8646.4|144
1691738400000|2023-08-11 07:20:00|8647.7|8646.8|8648|8646.5|8648.3|8647.3|8646.7|8645.3|173
1691738700000|2023-08-11 07:25:00|8648.1|8646.6|8651.4|8649.9|8652|8650.5|8647.7|8646.2|180
1691739000000|2023-08-11 07:30:00|8651.5|8650|8652.9|8651.4|8653|8651.5|8651.2|8649.7|166
1691739300000|2023-08-11 07:35:00|8652.8|8651.3|8653.6|8652.1|8653.8|8652.5|8652.6|8651.1|112
1691739600000|2023-08-11 07:40:00|8653.9|8652.4|8655.5|8654|8655.6|8654.4|8653.4|8651.9|126
1691739900000|2023-08-11 07:45:00|8655.4|8653.9|8655.3|8653.8|8656.1|8655|8654.5|8653.3|159
1691740200000|2023-08-11 07:50:00|8655.2|8653.7|8650.5|8649|8655.2|8653.7|8650.2|8649|176
1691740500000|2023-08-11 07:55:00|8650.6|8649.1|8652.6|8651.1|8652.6|8651.1|8650.4|8648.9|192
1691740800000|2023-08-11 08:00:00|8652.8|8651.3|8653.2|8651.7|8653.5|8652.5|8650.2|8649.3|182
1691741100000|2023-08-11 08:05:00|8653.3|8651.8|8652|8651.1|8654.4|8653.1|8651.6|8650.7|127
1691741400000|2023-08-11 08:10:00|8652.2|8651.3|8650|8649.1|8652.9|8652|8649.7|8648.8|107
1691741700000|2023-08-11 08:15:00|8650.1|8649.2|8652.5|8651.6|8652.6|8651.7|8650|8649.1|101
1691742000000|2023-08-11 08:20:00|8652.6|8651.7|8654.5|8653|8654.9|8653.4|8652.6|8651.7|143
1691742300000|2023-08-11 08:25:00|8654.6|8653.1|8652.1|8650.6|8654.7|8653.2|8652.1|8650.6|142
1691742600000|2023-08-11 08:30:00|8652|8650.5|8656.9|8655.4|8656.9|8655.4|8651.8|8650.3|222
1691742900000|2023-08-11 08:35:00|8657|8655.5|8658.1|8656.6|8658.3|8657.3|8656.5|8655|197
1691743200000|2023-08-11 08:40:00|8658|8656.5|8659.4|8657.9|8659.9|8658.6|8656.9|8655.9|196
1691743500000|2023-08-11 08:45:00|8659.3|8657.8|8658.7|8657.8|8660.1|8658.6|8658.1|8656.9|171
1691743800000|2023-08-11 08:50:00|8658.5|8657.6|8660.1|8658.6|8660.1|8658.6|8657.8|8656.8|157
1691744100000|2023-08-11 08:55:00|8660|8658.5|8657.7|8656.2|8660.1|8658.6|8657.3|8656.1|158
1691744400000|2023-08-11 09:00:00|8657.6|8656.1|8656.8|8655.3|8657.9|8656.4|8655.4|8654.1|182
1691744700000|2023-08-11 09:05:00|8656.9|8655.4|8655.2|8653.7|8657.3|8655.8|8654.1|8652.6|150
1691745000000|2023-08-11 09:10:00|8655.4|8653.9|8653.2|8651.7|8655.6|8654.1|8652.4|8651.4|138
1691745300000|2023-08-11 09:15:00|8653.3|8651.8|8652.6|8651.1|8653.7|8652.2|8652.1|8650.7|166
1691745600000|2023-08-11 09:20:00|8652.5|8651|8648.6|8647.7|8652.8|8651.8|8648.4|8647.5|142
1691745900000|2023-08-11 09:25:00|8648.5|8647.6|8648|8646.5|8649.8|8648.3|8647.3|8646.1|153
1691746200000|2023-08-11 09:30:00|8648.1|8646.6|8646.5|8645|8648.4|8647.3|8646.2|8644.8|201
1691746500000|2023-08-11 09:35:00|8646.4|8644.9|8647.7|8646.8|8649.9|8648.4|8645.5|8644.2|163
1691746800000|2023-08-11 09:40:00|8647.6|8646.7|8645.6|8644.1|8647.6|8646.7|8644.9|8643.7|153
1691747100000|2023-08-11 09:45:00|8645.9|8644.4|8648|8646.5|8648|8646.5|8645.4|8643.9|197
1691747400000|2023-08-11 09:50:00|8648.1|8646.6|8646.9|8646|8648.4|8646.9|8646.2|8645.1|178
1691747700000|2023-08-11 09:55:00|8647.1|8646.2|8646.7|8645.2|8647.9|8646.7|8646|8645.1|169
1691748000000|2023-08-11 10:00:00|8646.5|8645.6|8648.1|8647.2|8648.4|8647.5|8646.4|8645.2|172
1691748300000|2023-08-11 10:05:00|8648.2|8647.3|8647.7|8646.8|8648.7|8647.8|8647|8646|135
1691748600000|2023-08-11 10:10:00|8647.8|8646.9|8651.3|8649.8|8651.4|8649.9|8647.4|8646.2|129
1691748900000|2023-08-11 10:15:00|8651.2|8649.7|8649.7|8648.8|8651.4|8650.5|8649.7|8648.4|122
1691749200000|2023-08-11 10:20:00|8649.5|8648.6|8648.7|8647.8|8649.6|8648.6|8648.1|8647.2|118
1691749500000|2023-08-11 10:25:00|8648.8|8647.9|8648.1|8646.6|8649.2|8647.9|8647|8645.5|136
1691749800000|2023-08-11 10:30:00|8647.6|8646.1|8648.1|8646.6|8648.2|8646.8|8646.5|8645.6|100
1691750100000|2023-08-11 10:35:00|8648.2|8646.7|8650.7|8649.2|8651|8649.5|8647.5|8646.6|124
1691750400000|2023-08-11 10:40:00|8650.8|8649.3|8650.8|8649.3|8651|8650|8648|8647.1|162
1691750700000|2023-08-11 10:45:00|8650.9|8649.4|8647.4|8645.9|8651.9|8651|8647.4|8645.9|136
1691751000000|2023-08-11 10:50:00|8647.3|8645.8|8648.2|8647.3|8648.5|8647.5|8646.6|8645.1|125
1691751300000|2023-08-11 10:55:00|8648.1|8647.2|8645.3|8644.4|8648.1|8647.2|8645|8643.6|185
1691751600000|2023-08-11 11:00:00|8645.5|8644|8642.4|8640.9|8645.8|8644.3|8641|8639.5|167
1691751900000|2023-08-11 11:05:00|8642|8641.1|8642.2|8640.7|8642.9|8642|8641.6|8640.4|166
1691752200000|2023-08-11 11:10:00|8642.1|8640.6|8640.3|8639.4|8642.8|8641.5|8639.9|8638.4|128
1691752500000|2023-08-11 11:15:00|8640.4|8639.5|8640.7|8639.8|8641.4|8640.5|8638.2|8637.3|140
1691752800000|2023-08-11 11:20:00|8640.8|8639.9|8641.2|8639.7|8641.5|8640.6|8639.2|8638.3|111
1691753100000|2023-08-11 11:25:00|8641.3|8639.8|8640.4|8639.5|8641.4|8640.3|8639.4|8637.9|137
1691753400000|2023-08-11 11:30:00|8640.3|8639.4|8638.1|8637.2|8640.3|8639.4|8637.4|8636.2|216
1691753700000|2023-08-11 11:35:00|8638.2|8637.3|8638.2|8637.3|8639.6|8638.3|8637.6|8636.6|166
1691754000000|2023-08-11 11:40:00|8638.1|8637.2|8641.3|8639.8|8641.3|8639.8|8637.3|8636.4|183
1691754300000|2023-08-11 11:45:00|8641.2|8639.7|8639.3|8638.4|8641.3|8640.1|8638.3|8637.4|174
1691754600000|2023-08-11 11:50:00|8639.4|8638.5|8638.7|8637.8|8639.5|8638.6|8637.2|8636.2|151
1691754900000|2023-08-11 11:55:00|8638.6|8637.7|8637.3|8636.4|8639.1|8638.2|8636.6|8635.5|231
1691755200000|2023-08-11 12:00:00|8637.2|8636.3|8639.6|8638.7|8639.6|8638.7|8636.7|8635.5|181
1691755500000|2023-08-11 12:05:00|8639.8|8638.3|8642.5|8641|8642.8|8641.3|8639.3|8638.2|173
1691755800000|2023-08-11 12:10:00|8642.7|8641.2|8641.5|8640.6|8642.9|8641.7|8640.7|8639.8|142
1691756100000|2023-08-11 12:15:00|8641.6|8640.7|8642.7|8641.2|8643|8641.8|8640.4|8639.1|158
1691756400000|2023-08-11 12:20:00|8642.8|8641.3|8644.2|8642.7|8644.3|8643.1|8641.9|8640.5|204
1691756700000|2023-08-11 12:25:00|8644.3|8642.8|8646.6|8642.1|8647.6|8645|8644.2|8640.4|326
1691757000000|2023-08-11 12:30:00|8646.2|8642.5|8646.9|8645.4|8648.7|8646|8641.2|8638|900
1691757300000|2023-08-11 12:35:00|8647.2|8645.7|8645.6|8644.1|8649.7|8648.2|8645.4|8643.9|546
1691757600000|2023-08-11 12:40:00|8645.7|8644.2|8648|8647.1|8651.8|8650.5|8645.3|8643.8|445
1691757900000|2023-08-11 12:45:00|8647.9|8647|8648|8646.5|8649.2|8648|8645.1|8644.1|395
1691758200000|2023-08-11 12:50:00|8647.8|8646.3|8646.7|8645.2|8647.8|8646.3|8645.2|8643.7|371
1691758500000|2023-08-11 12:55:00|8646.6|8645.1|8646.5|8645|8647.9|8646.4|8644.7|8643.2|325
1691758800000|2023-08-11 13:00:00|8646.4|8644.9|8643.6|8642.7|8648.1|8646.8|8643.2|8642.3|312
1691759100000|2023-08-11 13:05:00|8643.7|8642.8|8645|8643.5|8645.8|8644.3|8643.1|8641.6|315
1691759400000|2023-08-11 13:10:00|8644.9|8643.4|8644.5|8643|8645.9|8644.4|8644|8642.5|297
1691759700000|2023-08-11 13:15:00|8644.6|8643.1|8642.7|8641.2|8644.7|8643.2|8642|8640.5|322
1691760000000|2023-08-11 13:20:00|8642.8|8641.3|8643.8|8642.3|8644.5|8643.3|8642.1|8640.6|235
1691760300000|2023-08-11 13:25:00|8643.7|8642.2|8642.7|8641.2|8644.5|8643.4|8642.5|8641|258
1691760600000|2023-08-11 13:30:00|8642.6|8641.1|8642.1|8640.6|8644.2|8643.1|8641.3|8639.8|338
1691760900000|2023-08-11 13:35:00|8642.2|8640.7|8639.5|8638.6|8642.3|8641.4|8638.7|8637.7|302
1691761200000|2023-08-11 13:40:00|8639.8|8638.3|8638.3|8636.8|8640.7|8639.8|8638.2|8636.8|336
1691761500000|2023-08-11 13:45:00|8638.4|8636.9|8635.3|8633.8|8638.8|8637.3|8634.5|8633|302
1691761800000|2023-08-11 13:50:00|8635.2|8633.7|8628.7|8627.2|8636|8634.7|8628.7|8627.2|305
1691762100000|2023-08-11 13:55:00|8628.5|8627|8630.6|8627.3|8631.4|8630.2|8628|8626.5|401
1691762400000|2023-08-11 14:00:00|8633.2|8626.4|8630|8628.5|8636.1|8630|8627.3|8624.1|820
1691762700000|2023-08-11 14:05:00|8629.7|8628.2|8631.7|8630.8|8632.3|8630.9|8627.2|8625.7|470
1691763000000|2023-08-11 14:10:00|8631.8|8630.9|8629.3|8628.4|8632.9|8631.8|8627.9|8626.4|398
1691763300000|2023-08-11 14:15:00|8629.1|8628.2|8629.5|8628.6|8631.3|8630.1|8628.8|8627.6|362
1691763600000|2023-08-11 14:20:00|8629.4|8628.5|8633.5|8632|8634.2|8632.7|8629.2|8628.3|334
1691763900000|2023-08-11 14:25:00|8633.4|8631.9|8631|8630.1|8634.2|8632.7|8630.9|8629.9|316
1691764200000|2023-08-11 14:30:00|8630.9|8630|8629.1|8627.6|8631.4|8630.2|8628.7|8627.3|354
1691764500000|2023-08-11 14:35:00|8629|8627.5|8627|8626.1|8629.5|8628|8626.7|8625.2|329
1691764800000|2023-08-11 14:40:00|8626.9|8626|8630.4|8628.9|8631|8629.5|8626.1|8624.8|283
1691765100000|2023-08-11 14:45:00|8630.5|8629|8631.6|8630.1|8633.1|8632|8629.5|8628|349
1691765400000|2023-08-11 14:50:00|8631.5|8630|8632.3|8630.8|8632.7|8631.2|8629.6|8628.1|329
1691765700000|2023-08-11 14:55:00|8632.2|8630.7|8631.3|8630.4|8632.5|8631.6|8629.9|8628.8|343
1691766000000|2023-08-11 15:00:00|8631.4|8630.5|8631.3|8629.8|8632.4|8631.1|8629.4|8628.5|320
1691766300000|2023-08-11 15:05:00|8631.2|8629.7|8629.4|8627.9|8632.2|8631|8627.9|8626.9|198
1691766600000|2023-08-11 15:10:00|8629.2|8627.7|8627.4|8626.5|8629.2|8628.3|8627.2|8626.2|251
1691766900000|2023-08-11 15:15:00|8627.7|8626.8|8629.3|8627.8|8629.4|8628.3|8627|8625.7|218
1691767200000|2023-08-11 15:20:00|8629.4|8627.9|8629.1|8628.2|8630|8628.7|8628.7|8627.3|194
1691767500000|2023-08-11 15:25:00|8629|8628.1|8628.6|8627.7|8630.5|8629.4|8628.5|8627.6|152
1691767800000|2023-08-11 15:30:00|8628.5|8627.6|8629.2|8628.3|8629.4|8628.5|8628|8626.7|132
1691768100000|2023-08-11 15:35:00|8629.5|8628|8628.9|8628|8629.9|8629|8628.1|8627.2|150
1691768400000|2023-08-11 15:40:00|8628.8|8627.9|8632|8630.5|8632.4|8631.2|8628.7|8627.8|121
1691768700000|2023-08-11 15:45:00|8632.2|8630.7|8633.8|8632.3|8633.8|8632.5|8631.4|8630.1|205
1691769000000|2023-08-11 15:50:00|8633.7|8632.2|8632|8630.5|8633.7|8632.6|8631.8|8630.4|157
1691769300000|2023-08-11 15:55:00|8632.1|8630.6|8632|8631.1|8633.5|8632.6|8631.3|8630.4|167
1691769600000|2023-08-11 16:00:00|8632.1|8631.2|8631.9|8630.4|8632.6|8631.3|8631|8629.8|168
1691769900000|2023-08-11 16:05:00|8631.8|8630.3|8631.5|8630.6|8632.2|8631.2|8630.2|8629.3|124
1691770200000|2023-08-11 16:10:00|8631.6|8630.7|8632.5|8631|8632.7|8631.2|8631|8630.1|109
1691770500000|2023-08-11 16:15:00|8632.6|8631.1|8633|8631.5|8633.3|8632.1|8631.6|8630.2|118
1691770800000|2023-08-11 16:20:00|8633.1|8631.6|8631.5|8630|8633.3|8631.9|8630.5|8629|128
1691771100000|2023-08-11 16:25:00|8631.6|8630.1|8631.4|8629.9|8632|8630.9|8630.9|8629.5|117
1691771400000|2023-08-11 16:30:00|8631.5|8630|8630.8|8629.3|8631.6|8630.1|8630.6|8629.1|88
1691771700000|2023-08-11 16:35:00|8630.7|8629.2|8630.4|8628.9|8630.9|8629.8|8630|8628.9|96
1691772000000|2023-08-11 16:40:00|8630.3|8628.8|8628.8|8627.9|8631.2|8630|8628.4|8626.9|125
1691772300000|2023-08-11 16:45:00|8628.7|8627.8|8628.5|8627|8628.9|8627.8|8627.7|8626.4|75
1691772600000|2023-08-11 16:50:00|8628.6|8627.1|8627.3|8626.4|8628.9|8627.4|8627.3|8626|71
1691772900000|2023-08-11 16:55:00|8627.6|8626.1|8626.3|8624.8|8628.7|8627.4|8626.3|8624.8|118
1691773200000|2023-08-11 17:00:00|8626.2|8624.7|8626.1|8624.6|8626.9|8625.6|8625.6|8624.5|109
1691773500000|2023-08-11 17:05:00|8626.2|8624.7|8626.4|8624.9|8626.8|8625.3|8625.6|8624.1|107
1691773800000|2023-08-11 17:10:00|8626.5|8625|8626.2|8624.7|8627.1|8625.6|8625.7|8624.2|121
1691774100000|2023-08-11 17:15:00|8625.9|8625|8626.7|8625.2|8626.7|8625.6|8625.7|8624.4|85
1691774400000|2023-08-11 17:20:00|8626.6|8625.1|8626.4|8624.9|8626.7|8625.2|8625.5|8624|68
1691774700000|2023-08-11 17:25:00|8626.5|8625|8626.3|8624.8|8626.7|8625.2|8624.6|8623.6|113
1691775000000|2023-08-11 17:30:00|8626.2|8624.7|8623.1|8621.6|8626.4|8624.9|8622.5|8621.2|129
1691775300000|2023-08-11 17:35:00|8623|8621.5|8624.6|8623.7|8625.3|8623.8|8623|8621.5|110
1691775600000|2023-08-11 17:40:00|8624.5|8623.6|8624.5|8623|8624.9|8623.9|8623.8|8622.4|80
1691775900000|2023-08-11 17:45:00|8624.6|8623.1|8626.5|8625.6|8626.9|8625.7|8624.4|8622.9|104
1691776200000|2023-08-11 17:50:00|8626.8|8625.3|8626.8|8625.3|8627.4|8626.2|8625.9|8624.5|155
1691776500000|2023-08-11 17:55:00|8627|8625.5|8626|8624.5|8627.2|8626.1|8625.9|8624.4|100
1691776800000|2023-08-11 18:00:00|8625.9|8624.4|8624.4|8622.9|8626.2|8624.7|8624.3|8622.9|84
1691777100000|2023-08-11 18:05:00|8624.5|8623|8624.2|8622.7|8624.6|8623.7|8623.9|8622.6|78
1691777400000|2023-08-11 18:10:00|8624.3|8622.8|8624.5|8623|8624.7|8623.5|8624|8622.7|82
1691777700000|2023-08-11 18:15:00|8624.6|8623.1|8624|8622.5|8624.9|8623.6|8623.9|8622.4|98
1691778000000|2023-08-11 18:20:00|8623.9|8622.4|8624.2|8622.7|8624.6|8623.1|8623.8|8622.3|133
1691778300000|2023-08-11 18:25:00|8624.3|8622.8|8624.1|8623.2|8624.6|8623.4|8623.9|8622.5|99
1691778600000|2023-08-11 18:30:00|8624|8623.1|8624.5|8623.6|8624.9|8623.6|8623.8|8622.8|86
1691778900000|2023-08-11 18:35:00|8624.3|8623.4|8624|8623.1|8625.1|8623.8|8623.9|8622.5|65
1691779200000|2023-08-11 18:40:00|8623.9|8623|8625.2|8623.7|8625.3|8623.8|8623.8|8622.7|61
1691779500000|2023-08-11 18:45:00|8625.3|8623.8|8625|8623.5|8625.6|8624.2|8624.6|8623.2|69
1691779800000|2023-08-11 18:50:00|8625.1|8623.6|8624.9|8624|8625.3|8624|8624.3|8623.4|99
1691780100000|2023-08-11 18:55:00|8624.8|8623.9|8625|8623.5|8625.4|8624.2|8624|8622.8|77
1691780400000|2023-08-11 19:00:00|8625.1|8623.6|8624.6|8623.7|8625.9|8624.8|8624.5|8623.3|83
1691780700000|2023-08-11 19:05:00|8624.5|8623.6|8624.4|8623.5|8625.1|8624.2|8624.1|8623.2|75
1691781000000|2023-08-11 19:10:00|8624.3|8623.4|8625|8623.5|8625|8623.9|8624|8622.9|71
1691781300000|2023-08-11 19:15:00|8624.9|8623.4|8624.8|8623.3|8625|8623.9|8624|8622.8|89
1691781600000|2023-08-11 19:20:00|8624.9|8623.4|8624.5|8623|8625.4|8623.9|8624.4|8622.9|83
1691781900000|2023-08-11 19:25:00|8624.3|8622.8|8624.1|8622.6|8624.9|8623.6|8623.8|8622.3|72
1691782200000|2023-08-11 19:30:00|8624|8622.5|8623.9|8622.4|8624.3|8622.8|8623|8621.7|88
1691782500000|2023-08-11 19:35:00|8623.8|8622.3|8623|8621.5|8623.8|8622.3|8622.7|8621.2|105
1691782800000|2023-08-11 19:40:00|8623.3|8621.8|8623|8622.1|8623.7|8622.2|8622.5|8621.4|65
1691783100000|2023-08-11 19:45:00|8623.4|8621.9|8622.8|8621.3|8623.4|8621.9|8622.7|8621.2|39
1691783400000|2023-08-11 19:50:00|8622.9|8621.4|8622.5|8621|8623.2|8621.7|8622.1|8620.7|77
1691783700000|2023-08-11 19:55:00|8622.8|8621.3|8620.4|8619.5|8623.1|8621.6|8620.4|8619|126
1691784000000|2023-08-11 20:00:00|8620.7|8619.2|8620.4|8618.9|8621|8619.5|8619.8|8618.3|128
1691784300000|2023-08-11 20:05:00|8620.3|8618.8|8620.7|8619.2|8620.9|8619.4|8620.1|8618.6|86
1691784600000|2023-08-11 20:10:00|8620.8|8619.3|8620.3|8618.8|8621.2|8619.7|8620.1|8618.6|103
1691784900000|2023-08-11 20:15:00|8620.4|8618.9|8619.8|8618.3|8620.9|8619.4|8619.6|8618.1|90
1691785200000|2023-08-11 20:20:00|8619.7|8618.2|8619.8|8618.3|8620.3|8618.8|8619|8617.5|113
1691785500000|2023-08-11 20:25:00|8619.9|8618.4|8620.3|8618.8|8620.7|8619.2|8619.9|8618.4|94
1691785800000|2023-08-11 20:30:00|8620.2|8618.7|8620.5|8619|8620.6|8619.1|8619.8|8618.3|73
1691786100000|2023-08-11 20:35:00|8620.6|8619.1|8620.9|8619.4|8621|8619.5|8620.4|8618.9|93
1691786400000|2023-08-11 20:40:00|8621.1|8619.6|8621.9|8620.4|8621.9|8620.4|8620.9|8619.4|78
1691786700000|2023-08-11 20:45:00|8621.8|8620.3|8622.2|8620.7|8623.3|8621.8|8621.7|8620.2|169
1691787000000|2023-08-11 20:50:00|8622.4|8620.9|8623.5|8622|8624.1|8622.6|8622.3|8620.8|313
1691787300000|2023-08-11 20:55:00|8623.9|8621.5|8630.2|8618.3|8630.5|8622.2|8622.3|8615.1|443
1691956800000|2023-08-13 20:00:00|8648|8627|8647.7|8626.7|8648|8627|8647.7|8626.7|3
1691957100000|2023-08-13 20:05:00|8647.6|8626.6|8644|8623|8647.6|8626.6|8644|8623|2
1691957400000|2023-08-13 20:10:00|8643.9|8622.9|8641.6|8620.6|8643.9|8622.9|8641.6|8620.6|3
1691957700000|2023-08-13 20:15:00|8642|8621|8643.6|8622.6|8643.6|8622.6|8641.9|8620.9|4
1691958000000|2023-08-13 20:20:00|8641.3|8620.3|8641.3|8620.3|8641.3|8620.3|8641.3|8620.3|1
1691958300000|2023-08-13 20:25:00|8640.6|8619.6|8640.6|8619.6|8642.2|8621.2|8640.6|8619.6|5
1691958600000|2023-08-13 20:30:00|8640.5|8619.5|8642.1|8621.1|8642.1|8621.1|8640.5|8619.5|3
1691958900000|2023-08-13 20:35:00|8642.5|8621.5|8641.9|8620.9|8642.5|8621.5|8640.5|8619.5|4
1691959200000|2023-08-13 20:40:00|8640.5|8619.5|8640.5|8619.5|8640.5|8619.5|8640.5|8619.5|1
1691959500000|2023-08-13 20:45:00|8640.4|8619.4|8640.5|8619.5|8640.5|8619.5|8640.4|8619.4|2
1691959800000|2023-08-13 20:50:00|8638.9|8617.9|8637.2|8616.2|8638.9|8617.9|8637.1|8616.1|3
1691960100000|2023-08-13 20:55:00|8637.6|8615.7|8631.8|8619.9|8637.6|8619.9|8631.8|8614.9|4
1691960400000|2023-08-13 21:00:00|8633|8621.1|8636.5|8624.6|8637.3|8625.4|8633|8621.1|54
1691960700000|2023-08-13 21:05:00|8638.1|8626.2|8632.6|8620.7|8638.1|8626.2|8632.6|8620.7|38
1691961000000|2023-08-13 21:10:00|8633|8621.1|8632.5|8620.6|8633|8621.1|8631.6|8619.7|7
1691961300000|2023-08-13 21:15:00|8630.9|8619|8628.2|8616.3|8630.9|8619|8628.2|8616.3|5
1691961600000|2023-08-13 21:20:00|8627.9|8616|8628.3|8616.4|8628.8|8616.9|8627.9|8616|4
1691961900000|2023-08-13 21:25:00|8628.6|8616.7|8627.4|8615.5|8628.6|8616.7|8626.2|8614.3|10
1691962200000|2023-08-13 21:30:00|8626.9|8615|8628.3|8616.4|8628.3|8616.4|8626.9|8615|9
1691962500000|2023-08-13 21:35:00|8628.2|8616.3|8628.3|8616.4|8628.3|8616.4|8628.1|8616.2|3
1691962800000|2023-08-13 21:40:00|8629.3|8617.4|8629.1|8617.2|8629.7|8617.8|8627.9|8616|9
1691963100000|2023-08-13 21:45:00|8628.6|8616.7|8631.1|8619.2|8631.1|8619.2|8628.6|8616.7|13
1691963400000|2023-08-13 21:50:00|8630.8|8618.9|8630.8|8618.9|8632.3|8620.4|8630.3|8618.4|15
1691963700000|2023-08-13 21:55:00|8630.3|8618.4|8623.3|8620.9|8631.2|8622.1|8623.3|8617.7|62
1691964000000|2023-08-13 22:00:00|8623.7|8621.3|8621.7|8619.3|8626.5|8621.7|8621.3|8618.2|206
1691964300000|2023-08-13 22:05:00|8621.3|8619.8|8622.7|8621.2|8622.8|8621.3|8621.3|8619.6|53
1691964600000|2023-08-13 22:10:00|8622.6|8621.1|8622.3|8620.8|8622.8|8621.3|8621.5|8620|74
1691964900000|2023-08-13 22:15:00|8622.2|8620.7|8621.5|8620|8622.3|8620.8|8621.2|8619.7|39
1691965200000|2023-08-13 22:20:00|8621.4|8619.9|8621.5|8620|8621.7|8620.6|8621.3|8619.8|50
1691965500000|2023-08-13 22:25:00|8621.4|8620.5|8620.1|8619.2|8621.5|8620.5|8620.1|8618.7|39
1691965800000|2023-08-13 22:30:00|8620.2|8618.7|8620.3|8618.8|8621.3|8619.8|8619.9|8618.6|67
1691966100000|2023-08-13 22:35:00|8620.1|8618.6|8621.9|8620.4|8621.9|8620.4|8619.9|8618.4|41
1691966400000|2023-08-13 22:40:00|8621.7|8620.2|8622.1|8620.6|8622.2|8620.7|8621.2|8619.7|34
1691966700000|2023-08-13 22:45:00|8622|8620.5|8624.1|8622.6|8624.3|8622.8|8621.8|8620.3|82
1691967000000|2023-08-13 22:50:00|8624.2|8622.7|8623.5|8622|8624.3|8622.8|8623.1|8621.6|43
1691967300000|2023-08-13 22:55:00|8623.4|8621.9|8624.3|8622.8|8624.3|8622.8|8623.3|8621.8|34
1691967600000|2023-08-13 23:00:00|8624.2|8622.7|8624.3|8622.8|8624.4|8622.9|8623.6|8622.1|50
1691967900000|2023-08-13 23:05:00|8624.2|8622.7|8623.3|8621.8|8624.3|8622.9|8622.9|8621.4|29
1691968200000|2023-08-13 23:10:00|8623.4|8621.9|8622.6|8621.1|8623.9|8622.4|8622.4|8620.9|41
1691968500000|2023-08-13 23:15:00|8622.7|8621.2|8623|8621.5|8623.4|8621.9|8622.4|8621.1|57
1691968800000|2023-08-13 23:20:00|8623.1|8621.6|8623.2|8621.7|8623.3|8621.8|8622.8|8621.3|45
1691969100000|2023-08-13 23:25:00|8623.1|8621.6|8623.1|8621.6|8623.4|8621.9|8622.8|8621.3|30
1691969400000|2023-08-13 23:30:00|8623|8621.5|8622.9|8621.4|8623|8621.5|8622.3|8620.9|30
1691969700000|2023-08-13 23:35:00|8622.6|8621.1|8622.5|8621|8623.1|8621.6|8622.3|8620.8|38
1691970000000|2023-08-13 23:40:00|8622.3|8620.8|8621.9|8620.4|8622.8|8621.3|8621.6|8620.1|42
1691970300000|2023-08-13 23:45:00|8622|8620.5|8622.4|8620.9|8622.8|8621.5|8621.8|8620.3|41
1691970600000|2023-08-13 23:50:00|8622.3|8620.8|8622.1|8620.6|8622.7|8621.2|8621.9|8620.4|78
1691970900000|2023-08-13 23:55:00|8622|8620.5|8621.1|8620.2|8622|8620.6|8621.1|8619.9|41
1691971200000|2023-08-14 00:00:00|8621.2|8620.3|8622.8|8621.3|8623.1|8621.6|8621.2|8619.7|181
1691971500000|2023-08-14 00:05:00|8622.7|8621.2|8622.1|8621.2|8623.5|8622|8621.9|8620.6|97
1691971800000|2023-08-14 00:10:00|8622|8621.1|8622.6|8621.1|8622.8|8621.4|8622|8620.8|49
1691972100000|2023-08-14 00:15:00|8622.7|8621.2|8622.9|8622|8623.4|8622.1|8622.1|8620.7|95
1691972400000|2023-08-14 00:20:00|8623|8622.1|8622.8|8621.3|8623.3|8622.1|8622.4|8621.1|44
1691972700000|2023-08-14 00:25:00|8622.7|8621.2|8623.7|8622.2|8623.8|8622.3|8622.1|8620.7|106
1691973000000|2023-08-14 00:30:00|8623.8|8622.3|8623.8|8622.3|8625.2|8623.7|8623.7|8622.2|105
1691973300000|2023-08-14 00:35:00|8623.9|8622.4|8624.8|8623.3|8625.2|8623.7|8623.7|8622.2|63
1691973600000|2023-08-14 00:40:00|8624.7|8623.2|8624.9|8623.4|8625.7|8624.2|8624.4|8623.1|87
1691973900000|2023-08-14 00:45:00|8625|8623.5|8625.1|8623.6|8625.7|8624.2|8624.5|8623.2|103
1691974200000|2023-08-14 00:50:00|8625|8623.5|8624.3|8622.8|8625.1|8623.6|8623.3|8621.8|103
1691974500000|2023-08-14 00:55:00|8624.2|8622.7|8624.5|8623|8625|8623.6|8623.4|8621.9|91
1691974800000|2023-08-14 01:00:00|8624.6|8623.1|8625.4|8623.9|8626|8624.8|8624.4|8623|162
1691975100000|2023-08-14 01:05:00|8625.5|8624|8625.5|8624|8626.3|8624.8|8624.4|8622.9|121
1691975400000|2023-08-14 01:10:00|8625.6|8624.1|8626.1|8624.6|8626.1|8624.7|8625.1|8623.6|89
1691975700000|2023-08-14 01:15:00|8626|8624.5|8626.7|8625.2|8627|8625.5|8626|8624.5|105
1691976000000|2023-08-14 01:20:00|8626.6|8625.1|8626.7|8625.2|8627.9|8626.6|8626.2|8625.1|101
1691976300000|2023-08-14 01:25:00|8626.6|8625.1|8624.9|8624|8626.8|8625.3|8624.9|8623.6|127
1691976600000|2023-08-14 01:30:00|8625.1|8624.2|8626.5|8625|8626.7|8625.2|8624.9|8623.4|152
1691976900000|2023-08-14 01:35:00|8626.4|8624.9|8626.3|8624.8|8626.6|8625.4|8625.4|8623.9|139
1691977200000|2023-08-14 01:40:00|8626.5|8625|8624.6|8623.1|8626.6|8625.1|8624.3|8622.8|136
1691977500000|2023-08-14 01:45:00|8624.5|8623|8626.3|8624.8|8626.3|8624.8|8623.9|8622.4|164
1691977800000|2023-08-14 01:50:00|8626|8624.5|8626.7|8625.2|8626.8|8625.3|8625.6|8624.1|118
1691978100000|2023-08-14 01:55:00|8626.8|8625.3|8626|8624.5|8627.1|8625.6|8626|8624.5|91
1691978400000|2023-08-14 02:00:00|8626.1|8624.6|8627.5|8626|8627.6|8626.1|8625.2|8624.3|112
1691978700000|2023-08-14 02:05:00|8627.4|8625.9|8627.6|8626.1|8627.9|8626.4|8626.3|8625.1|74
1691979000000|2023-08-14 02:10:00|8627.7|8626.2|8628|8626.5|8629.1|8627.6|8627.7|8626.2|122
1691979300000|2023-08-14 02:15:00|8628.1|8626.6|8630.3|8628.8|8630.6|8629.1|8627.2|8625.7|125
1691979600000|2023-08-14 02:20:00|8630|8628.5|8630.1|8629.2|8630.4|8629.2|8629.6|8628.2|76
1691979900000|2023-08-14 02:25:00|8630.2|8629.3|8630.2|8628.7|8630.5|8629.6|8629.7|8628.7|74
1691980200000|2023-08-14 02:30:00|8630.3|8628.8|8629.5|8628|8630.3|8628.8|8629.2|8627.7|83
1691980500000|2023-08-14 02:35:00|8629.1|8628.2|8629.2|8628.3|8629.7|8628.6|8628.8|8627.6|75
1691980800000|2023-08-14 02:40:00|8629.3|8628.4|8628.5|8627.6|8629.3|8628.4|8628.3|8627.1|67
1691981100000|2023-08-14 02:45:00|8628.4|8627.5|8628.7|8627.8|8629.1|8627.9|8628.3|8627.2|72
1691981400000|2023-08-14 02:50:00|8628.8|8627.9|8629.4|8627.9|8629.7|8628.6|8628.7|8627.8|71
1691981700000|2023-08-14 02:55:00|8629.3|8627.8|8628.7|8627.8|8629.3|8627.9|8628.3|8627.3|59
1691982000000|2023-08-14 03:00:00|8628.8|8627.9|8628.5|8627|8628.9|8627.9|8627.1|8626.2|93
1691982300000|2023-08-14 03:05:00|8628.4|8626.9|8627.5|8626.6|8628.6|8627.1|8627.4|8626.5|58
1691982600000|2023-08-14 03:10:00|8627.8|8626.3|8628.5|8627|8628.9|8627.5|8627.5|8626|70
1691982900000|2023-08-14 03:15:00|8628.6|8627.1|8628.3|8626.8|8628.8|8627.5|8627.8|8626.5|74
1691983200000|2023-08-14 03:20:00|8628.4|8626.9|8629.1|8627.6|8629.4|8628.2|8628.2|8626.7|72
1691983500000|2023-08-14 03:25:00|8629|8627.5|8628.7|8627.2|8629.1|8627.6|8628.4|8626.9|68
1691983800000|2023-08-14 03:30:00|8628.6|8627.1|8628.9|8628|8629.1|8628.2|8627.9|8626.8|72
1691984100000|2023-08-14 03:35:00|8628.8|8627.9|8628.5|8627.6|8629.1|8628.2|8628.3|8627.4|60
1691984400000|2023-08-14 03:40:00|8628.6|8627.7|8628.5|8627.6|8628.8|8627.7|8628.2|8627|50
1691984700000|2023-08-14 03:45:00|8628.6|8627.7|8628.6|8627.7|8629.2|8627.8|8628.4|8627.2|63
1691985000000|2023-08-14 03:50:00|8628.7|8627.8|8628.8|8627.3|8629.4|8628.1|8628.3|8627.2|73
1691985300000|2023-08-14 03:55:00|8628.7|8627.2|8628.8|8627.9|8629|8628.1|8628.5|8627.1|42
1691985600000|2023-08-14 04:00:00|8628.7|8627.8|8629.8|8628.9|8629.8|8628.9|8628.7|8627.8|82
1691985900000|2023-08-14 04:05:00|8629.9|8629|8629.8|8628.9|8630.3|8629.3|8629.7|8628.7|64
1691986200000|2023-08-14 04:10:00|8630.2|8628.7|8630.3|8628.8|8630.8|8629.4|8629.7|8628.3|90
1691986500000|2023-08-14 04:15:00|8630.2|8628.7|8630.1|8629.2|8630.5|8629.3|8630.1|8628.6|48
1691986800000|2023-08-14 04:20:00|8630|8629.1|8630.6|8629.1|8630.7|8629.4|8629.9|8628.9|74
1691987100000|2023-08-14 04:25:00|8630.4|8628.9|8630.2|8629.3|8630.8|8629.9|8630|8628.9|59
1691987400000|2023-08-14 04:30:00|8630.1|8629.2|8630.2|8628.7|8630.4|8629.3|8630|8628.5|59
1691987700000|2023-08-14 04:35:00|8630.1|8628.6|8630.1|8628.6|8630.8|8629.8|8629.8|8628.5|68
1691988000000|2023-08-14 04:40:00|8630.2|8628.7|8630.1|8629.2|8630.5|8629.5|8629.7|8628.6|45
1691988300000|2023-08-14 04:45:00|8630.2|8629.3|8629.6|8628.1|8630.3|8629.3|8629.2|8627.7|78
1691988600000|2023-08-14 04:50:00|8629.7|8628.2|8630.9|8629.4|8630.9|8629.4|8629.5|8628|79
1691988900000|2023-08-14 04:55:00|8630.8|8629.3|8630.6|8629.7|8631.1|8630.1|8630.5|8629.2|55
1691989200000|2023-08-14 05:00:00|8630.7|8629.8|8629.8|8628.9|8630.9|8629.8|8629.7|8628.8|93
1691989500000|2023-08-14 05:05:00|8629.7|8628.8|8628.5|8627|8630|8629.1|8628.4|8626.9|80
1691989800000|2023-08-14 05:10:00|8628.4|8626.9|8627.3|8626.4|8628.4|8627|8627.2|8626|88
1691990100000|2023-08-14 05:15:00|8627.2|8626.3|8627.2|8625.7|8627.6|8626.6|8626.3|8625|80
1691990400000|2023-08-14 05:20:00|8627.1|8625.6|8625.4|8624.5|8627.1|8625.6|8625.4|8624.2|91
1691990700000|2023-08-14 05:25:00|8625.5|8624.6|8626.2|8625.3|8626.8|8625.4|8625.3|8623.9|117
1691991000000|2023-08-14 05:30:00|8626.3|8625.4|8625.3|8623.8|8626.7|8625.4|8625.3|8623.8|72
1691991300000|2023-08-14 05:35:00|8625.4|8623.9|8625.9|8624.4|8626.3|8624.9|8624.7|8623.2|95
1691991600000|2023-08-14 05:40:00|8626|8624.5|8626.8|8625.3|8627.1|8625.7|8625|8624.1|87
1691991900000|2023-08-14 05:45:00|8626.9|8625.4|8626.8|8625.3|8627.7|8626.2|8626.7|8625.2|95
1691992200000|2023-08-14 05:50:00|8626.7|8625.2|8625.6|8624.1|8627|8625.5|8625.2|8623.7|147
1691992500000|2023-08-14 05:55:00|8625.7|8624.2|8625.6|8624.1|8627|8625.5|8625.1|8623.9|178
1691992800000|2023-08-14 06:00:00|8625.5|8624|8623.3|8621.8|8625.7|8624.2|8621.2|8620|264
1691993100000|2023-08-14 06:05:00|8623.4|8621.9|8623.6|8622.7|8624.2|8623.3|8622.4|8621.3|163
1691993400000|2023-08-14 06:10:00|8623.4|8622.5|8620.6|8619.1|8623.6|8622.7|8619.9|8618.9|165
1691993700000|2023-08-14 06:15:00|8620.5|8619|8620.6|8619.7|8621.4|8620.3|8619.7|8618.5|109
1691994000000|2023-08-14 06:20:00|8620.7|8619.8|8620.4|8619.5|8621.6|8620.7|8620.3|8619.4|138
1691994300000|2023-08-14 06:25:00|8620.3|8619.4|8622.1|8621.2|8624|8623.1|8620.2|8619.3|145
1691994600000|2023-08-14 06:30:00|8622.2|8621.3|8621.9|8621|8622.6|8621.7|8621.1|8620.1|128
1691994900000|2023-08-14 06:35:00|8622|8621.1|8622.4|8620.9|8622.5|8621.3|8620.7|8619.8|137
1691995200000|2023-08-14 06:40:00|8622.5|8621|8622|8621.1|8623.1|8622.2|8621.5|8620.6|119
1691995500000|2023-08-14 06:45:00|8621.9|8621|8623.6|8622.7|8623.8|8622.9|8620.6|8619.7|89
1691995800000|2023-08-14 06:50:00|8623.5|8622.6|8622.9|8622|8623.9|8623|8622|8621.1|130
1691996100000|2023-08-14 06:55:00|8622.8|8621.9|8624.6|8623.1|8625.9|8624.4|8622.8|8621.9|189
1691996400000|2023-08-14 07:00:00|8624.7|8623.2|8628.2|8627.3|8629.6|8628.6|8624.7|8623.2|302
1691996700000|2023-08-14 07:05:00|8628.1|8627.2|8625.1|8624.2|8629.5|8628.6|8622.8|8621.8|301
1691997000000|2023-08-14 07:10:00|8624.9|8624|8625.8|8624.9|8627|8626.1|8624.8|8623.9|241
1691997300000|2023-08-14 07:15:00|8626|8625.1|8627.6|8626.7|8627.7|8626.8|8624.9|8624|201
1691997600000|2023-08-14 07:20:00|8627.5|8626.6|8627.7|8626.8|8629.4|8628.5|8627.1|8626|231
1691997900000|2023-08-14 07:25:00|8627.6|8626.7|8627.5|8626.6|8628.1|8627.2|8625.8|8624.9|219
1691998200000|2023-08-14 07:30:00|8627.4|8626.5|8626.1|8625.2|8628|8627.1|8625.8|8624.9|236
1691998500000|2023-08-14 07:35:00|8626|8625.1|8625.9|8625|8626|8625.1|8623.5|8622.6|232
1691998800000|2023-08-14 07:40:00|8626|8625.1|8626.6|8625.7|8627.4|8626.5|8625.5|8624.6|214
1691999100000|2023-08-14 07:45:00|8626.7|8625.8|8630.9|8630|8630.9|8630|8626.7|8625.8|175
1691999400000|2023-08-14 07:50:00|8630.8|8629.9|8629.1|8628.2|8631.8|8630.9|8628.5|8627.6|204
1691999700000|2023-08-14 07:55:00|8629.2|8628.3|8628.5|8627.6|8629.4|8628.5|8627.7|8626.4|365
1692000000000|2023-08-14 08:00:00|8628.4|8627.5|8627.7|8626.8|8630.3|8629.4|8627.6|8626.7|255
1692000300000|2023-08-14 08:05:00|8627.8|8626.9|8631.4|8630.5|8631.8|8630.9|8627.5|8626.6|188
1692000600000|2023-08-14 08:10:00|8631.5|8630.6|8629.8|8628.9|8632.5|8631.6|8629.2|8628.3|217
1692000900000|2023-08-14 08:15:00|8629.5|8628.6|8632|8631.1|8632|8631.1|8629.2|8628.3|213
1692001200000|2023-08-14 08:20:00|8631.9|8631|8631.7|8630.8|8632.6|8631.7|8630.8|8629.9|155
1692001500000|2023-08-14 08:25:00|8631.8|8630.9|8631.5|8630.6|8633.1|8632.2|8631.4|8630.5|154
1692001800000|2023-08-14 08:30:00|8631.6|8630.7|8631.3|8630.4|8632|8631.1|8630.8|8629.9|114
1692002100000|2023-08-14 08:35:00|8631.2|8630.3|8627.6|8626.7|8631.2|8630.3|8627.5|8626.6|149
1692002400000|2023-08-14 08:40:00|8627.5|8626.6|8626.7|8625.8|8628.7|8627.8|8626.4|8625.5|204
1692002700000|2023-08-14 08:45:00|8626.8|8625.9|8626.1|8625.2|8627.2|8626.3|8624|8623.1|192
1692003000000|2023-08-14 08:50:00|8626.2|8625.3|8627.1|8626.2|8627.8|8626.9|8625.4|8624.5|194
1692003300000|2023-08-14 08:55:00|8626.9|8626|8621.1|8620.2|8626.9|8626|8620.6|8619.7|266
1692003600000|2023-08-14 09:00:00|8621.2|8620.3|8620.7|8619.8|8621.9|8621|8619.1|8618.2|189
1692003900000|2023-08-14 09:05:00|8620.8|8619.9|8619.2|8618.3|8621.5|8620.6|8618.6|8617.7|194
1692004200000|2023-08-14 09:10:00|8619.1|8618.2|8620.2|8619.3|8620.7|8619.8|8618|8617.1|182
1692004500000|2023-08-14 09:15:00|8620.3|8619.4|8621.2|8620.3|8622.2|8621.3|8619.8|8618.9|176
1692004800000|2023-08-14 09:20:00|8621.1|8620.2|8622.8|8621.9|8623|8622.1|8620.2|8619.3|155
1692005100000|2023-08-14 09:25:00|8622.7|8621.8|8622.8|8621.9|8624.4|8623.2|8622.1|8621.2|127
1692005400000|2023-08-14 09:30:00|8622.9|8622|8623.2|8622.3|8623.7|8622.8|8622.4|8621.5|151
1692005700000|2023-08-14 09:35:00|8623.1|8622.2|8626.2|8625.3|8626.7|8625.8|8623.1|8622.2|192
1692006000000|2023-08-14 09:40:00|8626.1|8625.2|8627.9|8627|8628|8627.1|8626.1|8625.2|143
1692006300000|2023-08-14 09:45:00|8628|8627.1|8628.9|8628|8628.9|8628|8626.8|8625.9|117
1692006600000|2023-08-14 09:50:00|8628.8|8627.9|8626.1|8625.2|8629.6|8628.7|8626.1|8625.2|123
1692006900000|2023-08-14 09:55:00|8626.2|8625.3|8624.6|8623.7|8626.7|8625.8|8623.8|8622.9|125
1692007200000|2023-08-14 10:00:00|8624.7|8623.8|8623.4|8622.5|8624.7|8623.8|8623.1|8622.2|147
1692007500000|2023-08-14 10:05:00|8623.5|8622.6|8621.2|8620.3|8624.8|8623.9|8621.1|8620.2|185
1692007800000|2023-08-14 10:10:00|8621.1|8620.2|8617.7|8616.8|8621.1|8620.2|8617.6|8616.7|160
1692008100000|2023-08-14 10:15:00|8617.6|8616.7|8619.1|8618.2|8619.7|8618.8|8617.6|8616.7|139
1692008400000|2023-08-14 10:20:00|8619|8618.1|8618.1|8617.2|8619.2|8618.3|8617.6|8616.7|151
1692008700000|2023-08-14 10:25:00|8618|8617.1|8617.3|8616.4|8619.3|8618.4|8617.1|8616.2|167
1692009000000|2023-08-14 10:30:00|8617.2|8616.3|8617|8616.1|8618.2|8617.3|8616.7|8615.3|138
1692009300000|2023-08-14 10:35:00|8616.9|8616|8617.4|8616.5|8617.7|8616.8|8615.9|8615|111
1692009600000|2023-08-14 10:40:00|8617.3|8616.4|8614.6|8613.7|8617.5|8616.6|8614.1|8613.2|157
1692009900000|2023-08-14 10:45:00|8614.5|8613.6|8614.9|8614|8616.6|8615.6|8613|8612.1|189
1692010200000|2023-08-14 10:50:00|8614.8|8613.9|8616.7|8615.8|8617.2|8616.3|8614.8|8613.9|161
1692010500000|2023-08-14 10:55:00|8616.8|8615.9|8617.6|8616.7|8618.3|8617.4|8616|8615.1|229
1692010800000|2023-08-14 11:00:00|8617.5|8616.6|8618.1|8617.2|8619.8|8618.9|8616.7|8615.8|182
1692011100000|2023-08-14 11:05:00|8618.2|8617.3|8619.2|8618.3|8619.8|8618.9|8617.7|8616.8|115
1692011400000|2023-08-14 11:10:00|8619.3|8618.4|8619.1|8618.2|8620.2|8619.3|8618.2|8617.3|166
1692011700000|2023-08-14 11:15:00|8619|8618.1|8616.2|8615.3|8619.1|8618.2|8616.1|8615.2|114
1692012000000|2023-08-14 11:20:00|8616.1|8615.2|8615.4|8614.5|8617.2|8616.3|8615.3|8614.4|105
1692012300000|2023-08-14 11:25:00|8615.3|8614.4|8615.6|8614.7|8616.5|8615.6|8614.8|8613.9|149
1692012600000|2023-08-14 11:30:00|8615.5|8614.6|8614.5|8613.6|8616|8615.1|8614.4|8613.5|117
1692012900000|2023-08-14 11:35:00|8614.4|8613.5|8616|8615.1|8616.6|8615.4|8612.7|8611.8|151
1692013200000|2023-08-14 11:40:00|8615.9|8615|8614.4|8613.5|8615.9|8615|8614.2|8613.3|136
1692013500000|2023-08-14 11:45:00|8614.5|8613.6|8616.4|8615.5|8616.5|8615.6|8613.3|8612.4|100
1692013800000|2023-08-14 11:50:00|8616.5|8615.6|8617.9|8617|8618.3|8617.4|8616.4|8615.5|98
1692014100000|2023-08-14 11:55:00|8618|8617.1|8618.6|8617.7|8619.4|8618.5|8616|8615.1|196
1692014400000|2023-08-14 12:00:00|8618.5|8617.6|8621|8620.1|8621.1|8620.2|8618.4|8617.5|184
1692014700000|2023-08-14 12:05:00|8620.9|8620|8622|8621.1|8622.7|8621.8|8620.5|8619.6|264
1692015000000|2023-08-14 12:10:00|8622.1|8621.2|8622.7|8621.8|8623|8622.1|8620.8|8619.9|204
1692015300000|2023-08-14 12:15:00|8622.8|8621.9|8621.2|8620.3|8624.1|8623.1|8621.1|8620.2|247
1692015600000|2023-08-14 12:20:00|8621.1|8620.2|8620.2|8618.7|8621.5|8620.5|8619.6|8618.7|225
1692015900000|2023-08-14 12:25:00|8620.3|8618.8|8620.8|8619.9|8621.5|8620.6|8619.5|8618.5|270
1692016200000|2023-08-14 12:30:00|8620.7|8619.8|8622|8621.1|8622|8621.1|8620.5|8619.6|249
1692016500000|2023-08-14 12:35:00|8622.1|8621.2|8623.4|8622.5|8623.8|8622.9|8621.8|8620.9|215
1692016800000|2023-08-14 12:40:00|8623.2|8622.3|8621|8620.1|8623.2|8622.3|8620.9|8619.8|310
1692017100000|2023-08-14 12:45:00|8620.9|8620|8622.1|8621.2|8623.5|8622.6|8620.7|8619.8|303
1692017400000|2023-08-14 12:50:00|8622|8621.1|8620.2|8619.3|8622.5|8621.6|8619.9|8619|253
1692017700000|2023-08-14 12:55:00|8620.1|8619.2|8617.1|8616.2|8620.6|8619.7|8616.2|8615.1|236
1692018000000|2023-08-14 13:00:00|8617|8616.1|8614.9|8614|8617.2|8616.3|8614.5|8613.2|299
1692018300000|2023-08-14 13:05:00|8615|8614.1|8617|8616.1|8617.1|8616.2|8614.1|8613.2|249
1692018600000|2023-08-14 13:10:00|8616.9|8616|8616.5|8615.6|8618.4|8617.5|8616.3|8615.4|253
1692018900000|2023-08-14 13:15:00|8616.6|8615.7|8617.6|8616.7|8618.8|8617.9|8616.4|8615.5|255
1692019200000|2023-08-14 13:20:00|8617.7|8616.8|8617.1|8616.2|8618.1|8617.2|8615.7|8614.8|184
1692019500000|2023-08-14 13:25:00|8617.2|8616.3|8613.4|8611.9|8617.8|8616.9|8612.6|8611.7|294
1692019800000|2023-08-14 13:30:00|8613.3|8611.8|8616.2|8615.3|8616.4|8615.5|8612.9|8611.6|326
1692020100000|2023-08-14 13:35:00|8616.4|8615.5|8617.5|8616.6|8618.2|8617.3|8616|8615.1|350
1692020400000|2023-08-14 13:40:00|8617.4|8616.5|8616.8|8615.9|8617.9|8617|8616.1|8615.2|337
1692020700000|2023-08-14 13:45:00|8616.7|8615.8|8618.5|8617.6|8622.1|8621.2|8616.7|8615.8|383
1692021000000|2023-08-14 13:50:00|8618.6|8617.7|8618.7|8617.8|8619.1|8618.2|8616.6|8615.7|317
1692021300000|2023-08-14 13:55:00|8619|8618.1|8617.2|8616.3|8619.3|8618.4|8616.5|8615.6|342
1692021600000|2023-08-14 14:00:00|8617.1|8616.2|8615.7|8614.8|8618.1|8617.2|8615.4|8614.2|330
1692021900000|2023-08-14 14:05:00|8615.8|8614.9|8611.2|8610.3|8616|8615.1|8610|8609.1|408
1692022200000|2023-08-14 14:10:00|8611.1|8610.2|8611|8610.1|8611.8|8610.9|8608.2|8607.3|380
1692022500000|2023-08-14 14:15:00|8610.9|8610|8612.9|8612|8614|8613.1|8610.7|8609.8|457
1692022800000|2023-08-14 14:20:00|8612.8|8611.9|8613.4|8612.5|8614|8613.1|8611.2|8610.3|309
1692023100000|2023-08-14 14:25:00|8613.5|8612.6|8610.3|8609.4|8613.8|8612.9|8610.1|8609.2|304
1692023400000|2023-08-14 14:30:00|8610.4|8609.5|8612|8610.5|8614.5|8613.6|8610.2|8609.3|285
1692023700000|2023-08-14 14:35:00|8611.9|8610.4|8611.3|8610.4|8613.6|8612.2|8611.1|8610|323
1692024000000|2023-08-14 14:40:00|8611.4|8610.5|8611.4|8610.5|8612.2|8611.2|8610.2|8609.3|307
1692024300000|2023-08-14 14:45:00|8611.6|8610.7|8612|8611.1|8613.2|8612.3|8611|8610.1|289
1692024600000|2023-08-14 14:50:00|8612.1|8611.2|8614.8|8613.9|8615.3|8614.3|8612|8611.1|311
1692024900000|2023-08-14 14:55:00|8614.5|8613.6|8612.4|8611.5|8614.5|8613.6|8611.6|8610.7|320
1692025200000|2023-08-14 15:00:00|8612.3|8611.4|8610.4|8609.5|8613.8|8612.9|8610.4|8609.5|235
1692025500000|2023-08-14 15:05:00|8610.5|8609.6|8608.1|8607.2|8611.1|8610.2|8608.1|8607.2|215
1692025800000|2023-08-14 15:10:00|8608.2|8607.3|8607.7|8606.8|8608.2|8607.3|8605.3|8604.4|227
1692026100000|2023-08-14 15:15:00|8607.8|8606.9|8606.7|8605.8|8608.5|8607.6|8605|8603.8|252
1692026400000|2023-08-14 15:20:00|8606.8|8605.9|8605.9|8604.4|8608.6|8607.7|8604.8|8603.9|242
1692026700000|2023-08-14 15:25:00|8605.7|8604.2|8605.8|8604.9|8606.1|8604.9|8602.7|8601.4|311
1692027000000|2023-08-14 15:30:00|8605.9|8605|8608.5|8607|8608.5|8607|8604.4|8602.9|202
1692027300000|2023-08-14 15:35:00|8608.6|8607.1|8605.8|8604.9|8608.6|8607.6|8605.2|8604.3|216
1692027600000|2023-08-14 15:40:00|8605.9|8605|8606.2|8605.3|8607.8|8606.9|8605.8|8604.9|175
1692027900000|2023-08-14 15:45:00|8606.3|8605.4|8605.2|8604.3|8606.9|8606|8604.9|8604|167
1692028200000|2023-08-14 15:50:00|8605.3|8604.4|8605.9|8605|8606.1|8605.2|8604.6|8603.7|142
1692028500000|2023-08-14 15:55:00|8605.8|8604.9|8606.6|8605.7|8606.9|8606|8605.4|8604.5|151
1692028800000|2023-08-14 16:00:00|8606.8|8605.9|8604.5|8603.6|8607.7|8606.4|8603.9|8603|206
1692029100000|2023-08-14 16:05:00|8604.6|8603.7|8605.2|8604.3|8605.7|8604.8|8604.1|8603.2|219
1692029400000|2023-08-14 16:10:00|8605.1|8604.2|8606|8605.1|8606.3|8605.4|8604.1|8603.2|160
1692029700000|2023-08-14 16:15:00|8606.2|8605.3|8607.6|8606.7|8608.3|8607.4|8605.7|8604.8|164
1692030000000|2023-08-14 16:20:00|8607.5|8606.6|8607.9|8607|8609.6|8608.7|8607.4|8606.5|144
1692030300000|2023-08-14 16:25:00|8607.8|8606.9|8608.3|8607.4|8608.7|8607.8|8606.6|8605.1|120
1692030600000|2023-08-14 16:30:00|8608.4|8607.5|8608.1|8607.2|8609|8608.1|8607|8606.1|154
1692030900000|2023-08-14 16:35:00|8608.2|8607.3|8607.5|8606.6|8608.3|8607.4|8607.3|8606.1|121
1692031200000|2023-08-14 16:40:00|8607.6|8606.7|8607.8|8606.9|8607.9|8607|8606.6|8605.7|124
1692031500000|2023-08-14 16:45:00|8607.7|8606.8|8608|8607.1|8609.2|8608.3|8606.8|8605.9|116
1692031800000|2023-08-14 16:50:00|8608.1|8607.2|8607.2|8606.3|8608.1|8607.2|8606.2|8605.3|151
1692032100000|2023-08-14 16:55:00|8607.3|8606.4|8607.3|8606.4|8607.8|8606.5|8605.9|8604.9|132
1692032400000|2023-08-14 17:00:00|8607.4|8606.5|8606.9|8606|8608|8606.9|8606.1|8605.2|150
1692032700000|2023-08-14 17:05:00|8607.2|8606.3|8607.1|8606.2|8607.8|8606.9|8606.6|8605.7|106
1692033000000|2023-08-14 17:10:00|8607.2|8606.3|8607|8606.1|8607.4|8606.5|8606.5|8605.6|94
1692033300000|2023-08-14 17:15:00|8606.9|8606|8606.2|8605.3|8607.5|8606.6|8606.2|8605.3|144
1692033600000|2023-08-14 17:20:00|8606.1|8605.2|8606.3|8605.4|8606.9|8606|8606|8605.1|87
1692033900000|2023-08-14 17:25:00|8606.4|8605.5|8605|8604.1|8606.5|8605.6|8604.6|8603.7|89
1692034200000|2023-08-14 17:30:00|8605.1|8604.2|8603.1|8602.2|8605.2|8604.3|8603|8602.1|104
1692034500000|2023-08-14 17:35:00|8603.2|8602.3|8602.2|8601.3|8604.2|8603.3|8602|8601.1|97
1692034800000|2023-08-14 17:40:00|8602.4|8601.5|8602.4|8601.5|8603.1|8602.2|8602.3|8601.4|75
1692035100000|2023-08-14 17:45:00|8602.2|8601.3|8603.6|8602.7|8603.8|8602.9|8601.9|8601|69
1692035400000|2023-08-14 17:50:00|8603.7|8602.8|8603.2|8602.3|8604|8603.1|8603|8602.1|71
1692035700000|2023-08-14 17:55:00|8603.3|8602.4|8602.5|8601|8603.6|8602.7|8601.5|8600.5|96
1692036000000|2023-08-14 18:00:00|8602.4|8600.9|8602|8601.1|8602.4|8601.5|8601.3|8600.4|103
1692036300000|2023-08-14 18:05:00|8601.9|8601|8601.4|8600.5|8602.1|8601.2|8601.4|8600.5|63
1692036600000|2023-08-14 18:10:00|8601.5|8600.6|8601.4|8600.5|8601.8|8600.9|8601|8600.1|60
1692036900000|2023-08-14 18:15:00|8601.5|8600.6|8601.8|8600.9|8601.9|8601|8601.1|8600.2|90
1692037200000|2023-08-14 18:20:00|8602|8601.1|8602.2|8601.3|8602.5|8601.6|8601.7|8600.8|58
1692037500000|2023-08-14 18:25:00|8602.1|8601.2|8601.6|8600.7|8602.2|8601.3|8601.4|8600.5|58
1692037800000|2023-08-14 18:30:00|8601.7|8600.8|8601.5|8600.6|8601.9|8601|8601.3|8600.4|67
1692038100000|2023-08-14 18:35:00|8601.6|8600.7|8601.8|8600.9|8601.9|8601|8601.4|8600.5|68
1692038400000|2023-08-14 18:40:00|8601.7|8600.8|8602.6|8601.7|8602.8|8601.9|8601.4|8600.5|82
1692038700000|2023-08-14 18:45:00|8602.7|8601.8|8603.7|8602.8|8604.5|8603.6|8602.4|8601.5|86
1692039000000|2023-08-14 18:50:00|8603.8|8602.9|8603.2|8602.3|8604.1|8603.2|8602.2|8601|149
1692039300000|2023-08-14 18:55:00|8603.3|8602.4|8603.9|8603|8604.2|8603.3|8602.8|8601.9|110
1692039600000|2023-08-14 19:00:00|8603.8|8602.9|8603.9|8603|8604.2|8603.3|8603.3|8602.4|107
1692039900000|2023-08-14 19:05:00|8604|8603.1|8604.1|8603.2|8604.9|8604|8603.3|8602.4|82
1692040200000|2023-08-14 19:10:00|8604.3|8603.4|8603.2|8602.3|8604.6|8603.7|8603.1|8602.2|76
1692040500000|2023-08-14 19:15:00|8603.1|8602.2|8602.1|8601.2|8603.6|8602.7|8601.9|8601|94
1692040800000|2023-08-14 19:20:00|8602|8601.1|8601.7|8600.8|8602.5|8601.6|8601.6|8600.7|64
1692041100000|2023-08-14 19:25:00|8601.6|8600.7|8602|8601.1|8602.3|8601.4|8601.5|8600.6|97
1692041400000|2023-08-14 19:30:00|8602.1|8601.2|8601.8|8600.9|8602.5|8601.6|8601.7|8600.8|84
1692041700000|2023-08-14 19:35:00|8601.7|8600.8|8601.4|8600.5|8602.2|8601.3|8601.3|8600.4|78
1692042000000|2023-08-14 19:40:00|8601.5|8600.6|8602|8601.1|8602.4|8601.5|8601.4|8600.5|61
1692042300000|2023-08-14 19:45:00|8602.1|8601.2|8601.7|8600.8|8602.4|8601.5|8601.4|8600.5|71
1692042600000|2023-08-14 19:50:00|8601.5|8600.6|8601.6|8600.7|8602.2|8601.3|8601.4|8600.5|85
1692042900000|2023-08-14 19:55:00|8601.5|8600.6|8598.9|8598|8601.5|8600.6|8598.9|8598|325
1692043200000|2023-08-14 20:00:00|8599.1|8598.2|8599.5|8598.6|8601.1|8600.2|8599.1|8598.2|104
1692043500000|2023-08-14 20:05:00|8599.4|8598.5|8598.5|8597.6|8599.5|8598.6|8598.4|8597.5|36
1692043800000|2023-08-14 20:10:00|8598.4|8597.5|8599.1|8598.2|8599.1|8598.2|8598.3|8597.4|46
1692044100000|2023-08-14 20:15:00|8599.2|8598.3|8599.7|8598.8|8599.9|8599|8598.5|8597.6|50
1692044400000|2023-08-14 20:20:00|8599.8|8598.9|8600.1|8599.2|8600.6|8599.7|8599.8|8598.9|29
1692044700000|2023-08-14 20:25:00|8600|8599.1|8597.5|8596.6|8600.3|8599.4|8597.2|8596|88
1692045000000|2023-08-14 20:30:00|8597.6|8596.7|8597|8596.1|8598.8|8597.9|8597|8596.1|70
1692045300000|2023-08-14 20:35:00|8597.1|8596.2|8597.2|8596.3|8597.5|8596.5|8597|8595.8|20
1692045600000|2023-08-14 20:40:00|8597.3|8596.4|8598.9|8597.4|8599|8597.7|8597.2|8596.3|58
1692045900000|2023-08-14 20:45:00|8599|8597.5|8598.3|8596.8|8599|8597.5|8598.1|8596.6|52
1692046200000|2023-08-14 20:50:00|8598.6|8597.1|8599.5|8598|8600|8598.5|8598.4|8596.9|121
1692046500000|2023-08-14 20:55:00|8600|8597.6|8601.8|8593.6|8602.3|8598.4|8595.5|8583.8|393
1692046800000|2023-08-14 21:00:00|8603.1|8591.2|8603.7|8591.8|8604.7|8592.8|8602.8|8590.9|31
1692047100000|2023-08-14 21:05:00|8603.2|8591.3|8606.6|8594.7|8607|8595.1|8603.2|8591.3|41
1692047400000|2023-08-14 21:10:00|8606.7|8594.8|8606.5|8594.6|8607.7|8595.8|8604.9|8593|46
1692047700000|2023-08-14 21:15:00|8606.4|8594.5|8608.5|8596.6|8609.6|8597.7|8605.9|8594|40
1692048000000|2023-08-14 21:20:00|8608.4|8596.5|8607.9|8596|8608.7|8596.8|8602.8|8590.9|85
1692048300000|2023-08-14 21:25:00|8608.1|8596.2|8607.1|8595.2|8608.1|8596.2|8606.5|8594.6|44
1692048600000|2023-08-14 21:30:00|8607|8595.1|8606.9|8595|8607.2|8595.3|8605.9|8594|164
1692048900000|2023-08-14 21:35:00|8607|8595.1|8607.1|8595.2|8607.2|8595.3|8606.5|8594.6|72
1692049200000|2023-08-14 21:40:00|8607.2|8595.3|8606.5|8594.6|8607.3|8595.4|8606.4|8594.5|32
1692049500000|2023-08-14 21:45:00|8605.5|8593.6|8604.8|8592.9|8605.6|8593.7|8603.6|8591.7|63
1692049800000|2023-08-14 21:50:00|8604.9|8593|8603.8|8591.9|8605.4|8593.5|8603.6|8591.7|97
1692050100000|2023-08-14 21:55:00|8603.7|8591.8|8603.3|8591.4|8604|8593|8598.6|8590.9|83
1692050400000|2023-08-14 22:00:00|8603.4|8591.5|8598.2|8595.8|8603.4|8595.8|8597.7|8589.7|157
1692050700000|2023-08-14 22:05:00|8597.7|8596.2|8598.2|8596.7|8599.7|8597.6|8597.4|8595.3|70
1692051000000|2023-08-14 22:10:00|8598.1|8596.6|8599.7|8598.2|8600.3|8598.7|8598|8596.5|81
1692051300000|2023-08-14 22:15:00|8599.6|8598.1|8599.9|8598.4|8600.5|8599|8599.5|8598|39
1692051600000|2023-08-14 22:20:00|8600|8598.5|8599.9|8598.4|8600.2|8598.7|8599.5|8598|32
1692051900000|2023-08-14 22:25:00|8600|8598.5|8599.6|8598.1|8600.1|8598.6|8599.6|8598.1|24
1692052200000|2023-08-14 22:30:00|8599.7|8598.2|8599.7|8598.2|8600|8598.5|8599.5|8598|32
1692052500000|2023-08-14 22:35:00|8599.6|8598.1|8599.8|8598.3|8599.9|8598.4|8599.6|8598.1|15
1692052800000|2023-08-14 22:40:00|8599.9|8598.4|8599.4|8597.9|8600|8598.5|8599.4|8597.9|25
1692053100000|2023-08-14 22:45:00|8599.5|8598|8600.1|8598.6|8600.2|8598.7|8599.2|8597.7|23
1692053400000|2023-08-14 22:50:00|8600.2|8598.7|8599.4|8597.9|8600.2|8598.7|8599.3|8597.8|21
1692053700000|2023-08-14 22:55:00|8599.5|8598|8599.1|8597.6|8600|8598.5|8598.6|8597.1|20
1692054000000|2023-08-14 23:00:00|8599|8597.5|8599|8597.5|8599.2|8597.7|8598.6|8597.1|52
1692054300000|2023-08-14 23:05:00|8598.9|8597.4|8598.7|8597.2|8599.8|8598.3|8598.6|8597.1|33
1692054600000|2023-08-14 23:10:00|8598.8|8597.3|8599|8597.5|8599.3|8597.8|8598.8|8597.3|51
1692054900000|2023-08-14 23:15:00|8598.6|8597.1|8599.3|8597.8|8599.3|8597.8|8598.5|8597|37
1692055200000|2023-08-14 23:20:00|8599.2|8597.7|8599.2|8597.7|8599.7|8598.2|8599.2|8597.7|21
1692055500000|2023-08-14 23:25:00|8599.3|8597.8|8600|8598.5|8600.1|8598.6|8599.3|8597.8|41
1692055800000|2023-08-14 23:30:00|8600.1|8598.6|8600.6|8599.1|8600.7|8599.2|8599.4|8598.2|37
1692056100000|2023-08-14 23:35:00|8600.5|8599|8600.2|8598.7|8600.5|8599|8599.9|8598.4|59
1692056400000|2023-08-14 23:40:00|8600.3|8598.8|8600.4|8598.9|8600.5|8599.1|8599.8|8598.3|57
1692056700000|2023-08-14 23:45:00|8600.5|8599|8600.1|8598.6|8600.6|8599.2|8600|8598.6|41
1692057000000|2023-08-14 23:50:00|8600.2|8598.7|8599.5|8598|8600.3|8598.8|8599.5|8598|49
1692057300000|2023-08-14 23:55:00|8599.6|8598.1|8599.2|8597.7|8599.8|8598.4|8599.1|8597.6|83
1692057600000|2023-08-15 00:00:00|8599.3|8597.8|8599.1|8597.6|8599.3|8598.2|8598.4|8597.3|110
1692057900000|2023-08-15 00:05:00|8599.2|8597.7|8599.5|8598|8599.6|8598.1|8598.9|8597.4|70
1692058200000|2023-08-15 00:10:00|8599.6|8598.1|8599.1|8597.6|8599.8|8598.3|8599.1|8597.6|61
1692058500000|2023-08-15 00:15:00|8599.2|8597.7|8598.8|8597.3|8599.2|8597.7|8598.1|8596.6|97
1692058800000|2023-08-15 00:20:00|8599|8597.5|8599|8597.5|8599.1|8597.7|8598.3|8596.9|59
1692059100000|2023-08-15 00:25:00|8598.9|8597.4|8599.3|8597.8|8599.6|8598.3|8598.9|8597.4|68
1692059400000|2023-08-15 00:30:00|8599.2|8597.7|8600.2|8598.7|8600.4|8598.9|8599.1|8597.6|61
1692059700000|2023-08-15 00:35:00|8600.3|8598.8|8600.3|8598.8|8600.4|8598.9|8599.7|8598.2|48
1692060000000|2023-08-15 00:40:00|8600.4|8598.9|8600.1|8598.6|8600.7|8599.2|8600.1|8598.6|66
1692060300000|2023-08-15 00:45:00|8600|8598.5|8599.9|8598.4|8600.3|8598.8|8599.7|8598.2|50
1692060600000|2023-08-15 00:50:00|8599.8|8598.3|8599.4|8597.9|8600.1|8598.6|8599.3|8597.8|77
1692060900000|2023-08-15 00:55:00|8599.3|8597.8|8600.2|8598.7|8600.2|8598.7|8598.6|8597.1|86
1692061200000|2023-08-15 01:00:00|8600.1|8598.6|8599.3|8597.8|8600.4|8598.9|8599.1|8597.6|109
1692061500000|2023-08-15 01:05:00|8599.2|8597.7|8599.3|8597.8|8599.8|8598.3|8599.1|8597.6|56
1692061800000|2023-08-15 01:10:00|8599.4|8597.9|8598.7|8597.2|8599.4|8597.9|8598.7|8597.2|66
1692062100000|2023-08-15 01:15:00|8598.6|8597.1|8599.7|8598.2|8599.8|8598.3|8598.6|8597.1|120
1692062400000|2023-08-15 01:20:00|8599.6|8598.1|8599|8597.5|8600.4|8598.9|8598.9|8597.4|112
1692062700000|2023-08-15 01:25:00|8598.9|8597.4|8600.4|8598.9|8600.6|8599.1|8598.9|8597.4|128
1692063000000|2023-08-15 01:30:00|8600.6|8599.1|8600.5|8599|8601|8599.5|8600.4|8598.9|186
1692063300000|2023-08-15 01:35:00|8600.4|8598.9|8600.5|8599|8601|8599.5|8599.7|8598.2|138
1692063600000|2023-08-15 01:40:00|8600.6|8599.1|8599.9|8598.4|8600.6|8599.1|8599.6|8598.1|143
1692063900000|2023-08-15 01:45:00|8599.8|8598.3|8600.4|8598.9|8600.5|8599.2|8599.6|8598.3|89
1692064200000|2023-08-15 01:50:00|8600.5|8599|8600.3|8598.8|8600.8|8599.3|8598.3|8596.8|184
1692064500000|2023-08-15 01:55:00|8600.2|8598.7|8599.8|8598.3|8600.2|8598.7|8599.5|8598|98
1692064800000|2023-08-15 02:00:00|8599.7|8598.2|8600|8598.5|8600.1|8598.6|8599.5|8598|142
1692065100000|2023-08-15 02:05:00|8600.1|8598.6|8600.7|8599.2|8600.9|8599.4|8600|8598.5|95
1692065400000|2023-08-15 02:10:00|8600.6|8599.1|8601.6|8600.1|8601.6|8600.1|8600.2|8599|61
1692065700000|2023-08-15 02:15:00|8601.7|8600.2|8601.2|8599.7|8601.9|8600.4|8600.8|8599.3|87
1692066000000|2023-08-15 02:20:00|8601.3|8599.8|8601.2|8600.3|8601.7|8600.5|8600.8|8599.5|87
1692066300000|2023-08-15 02:25:00|8601.3|8600.4|8602.1|8600.6|8602.1|8600.6|8601.2|8599.8|98
1692066600000|2023-08-15 02:30:00|8602|8600.5|8602.3|8601.4|8602.8|8601.6|8601.8|8600.3|100
1692066900000|2023-08-15 02:35:00|8602.4|8601.5|8601.7|8600.2|8602.6|8601.5|8601.7|8600.2|90
1692067200000|2023-08-15 02:40:00|8601.6|8600.1|8601.6|8600.1|8602.6|8601.1|8601.3|8599.8|127
1692067500000|2023-08-15 02:45:00|8601.7|8600.2|8602.7|8601.2|8603.3|8601.8|8601.7|8600.2|100
1692067800000|2023-08-15 02:50:00|8602.8|8601.3|8603|8601.5|8603.3|8601.8|8602.6|8601.1|93
1692068100000|2023-08-15 02:55:00|8603.1|8601.6|8602.7|8601.2|8603.6|8602.4|8602.7|8601.2|90
1692068400000|2023-08-15 03:00:00|8602.8|8601.3|8603.7|8602.2|8603.8|8602.3|8602.7|8601.2|84
1692068700000|2023-08-15 03:05:00|8603.6|8602.1|8602.7|8601.2|8603.7|8602.2|8602.4|8600.9|71
1692069000000|2023-08-15 03:10:00|8602.8|8601.3|8603|8601.5|8603.3|8601.8|8602.7|8601.2|64
1692069300000|2023-08-15 03:15:00|8603.1|8601.6|8602.4|8600.9|8603.3|8601.8|8602.3|8600.8|61
1692069600000|2023-08-15 03:20:00|8602.5|8601|8602.2|8600.7|8603.1|8601.6|8602|8600.5|87
1692069900000|2023-08-15 03:25:00|8602.1|8600.6|8602.8|8601.3|8602.9|8601.4|8602.1|8600.6|75
1692070200000|2023-08-15 03:30:00|8602.7|8601.2|8602.7|8601.2|8603.1|8601.6|8602.4|8600.9|53
1692070500000|2023-08-15 03:35:00|8602.6|8601.1|8602.6|8601.1|8603.5|8602|8602.3|8600.8|64
1692070800000|2023-08-15 03:40:00|8602.5|8601|8602.5|8601|8603.2|8601.7|8602.4|8600.9|62
1692071100000|2023-08-15 03:45:00|8602.6|8601.1|8602.6|8601.1|8602.7|8601.2|8602.2|8600.7|56
1692071400000|2023-08-15 03:50:00|8602.5|8601|8603.2|8601.7|8603.2|8601.7|8602.3|8600.8|46
1692071700000|2023-08-15 03:55:00|8602.9|8601.4|8602.5|8601|8603.1|8601.9|8602.3|8600.8|58
1692072000000|2023-08-15 04:00:00|8602.4|8600.9|8602.3|8600.8|8602.8|8601.3|8602.1|8600.6|66
1692072300000|2023-08-15 04:05:00|8602.4|8600.9|8601.3|8599.8|8602.4|8600.9|8601.3|8599.8|71
1692072600000|2023-08-15 04:10:00|8601.2|8599.7|8600.9|8599.4|8601.3|8599.8|8600.6|8599.3|42
1692072900000|2023-08-15 04:15:00|8600.8|8599.3|8600.3|8599.4|8600.9|8599.7|8600.2|8598.9|55
1692073200000|2023-08-15 04:20:00|8600.4|8599.5|8601.1|8599.6|8601.3|8600.1|8600.3|8599.3|48
1692073500000|2023-08-15 04:25:00|8601.2|8599.7|8601.5|8600|8601.5|8600.4|8601|8599.5|53
1692073800000|2023-08-15 04:30:00|8601.4|8599.9|8601.6|8600.1|8601.8|8600.6|8601|8599.9|41
1692074100000|2023-08-15 04:35:00|8601.5|8600|8601.7|8600.2|8602.1|8600.6|8601.1|8599.8|49
1692074400000|2023-08-15 04:40:00|8601.8|8600.3|8601.7|8600.2|8601.9|8600.4|8601.4|8599.9|37
1692074700000|2023-08-15 04:45:00|8601.8|8600.3|8601.2|8600.3|8602.2|8600.7|8600.8|8599.9|55
1692075000000|2023-08-15 04:50:00|8601.3|8600.4|8601.5|8600.6|8601.5|8600.6|8601.1|8600.2|43
1692075300000|2023-08-15 04:55:00|8601.4|8600.5|8601.5|8600|8602.2|8601.3|8601.2|8599.8|67
1692075600000|2023-08-15 05:00:00|8601.6|8600.1|8601.3|8599.8|8602.2|8600.7|8601.1|8599.6|85
1692075900000|2023-08-15 05:05:00|8601.4|8599.9|8600.2|8598.7|8602.3|8600.8|8600.2|8598.7|88
1692076200000|2023-08-15 05:10:00|8600.3|8598.8|8599.5|8598|8600.4|8598.9|8599.4|8597.9|63
1692076500000|2023-08-15 05:15:00|8599.4|8597.9|8599.2|8597.7|8600.4|8598.9|8599.1|8597.6|90
1692076800000|2023-08-15 05:20:00|8599.3|8597.8|8599.4|8597.9|8600|8598.5|8599.2|8597.7|72
1692077100000|2023-08-15 05:25:00|8599.5|8598|8599.7|8598.2|8600.6|8599.1|8599.3|8597.8|128
1692077400000|2023-08-15 05:30:00|8599.6|8598.1|8601.4|8599.9|8601.8|8600.3|8599.6|8598.1|115
1692077700000|2023-08-15 05:35:00|8601.5|8600|8601.5|8600|8601.9|8600.4|8601.2|8599.7|94
1692078000000|2023-08-15 05:40:00|8601.4|8599.9|8600.8|8599.3|8601.5|8600|8600.4|8598.9|124
1692078300000|2023-08-15 05:45:00|8600.6|8599.1|8601.4|8599.9|8601.9|8600.4|8600.5|8599|94
1692078600000|2023-08-15 05:50:00|8601.5|8600|8600.9|8599.4|8601.6|8600.2|8600.6|8599.1|93
1692078900000|2023-08-15 05:55:00|8601|8599.5|8605.6|8599.4|8605.6|8601.8|8600.6|8599.1|189
1692079200000|2023-08-15 06:00:00|8605.4|8599.5|8587.4|8585.9|8607.9|8603.2|8583.6|8581.9|991
1692079500000|2023-08-15 06:05:00|8587.5|8586|8589.7|8588.2|8590.7|8589.2|8587.2|8585.7|287
1692079800000|2023-08-15 06:10:00|8589.6|8588.1|8592.9|8591.4|8593|8591.5|8588.1|8586.6|243
1692080100000|2023-08-15 06:15:00|8593|8591.5|8597.1|8595.6|8597.1|8595.6|8592.6|8591.1|260
1692080400000|2023-08-15 06:20:00|8597.2|8595.7|8594.5|8593|8598.7|8597.2|8594.3|8592.8|302
1692080700000|2023-08-15 06:25:00|8594.6|8593.1|8596|8594.5|8597.5|8596|8594.5|8593|229
1692081000000|2023-08-15 06:30:00|8595.9|8594.4|8589.9|8588.4|8596.1|8594.6|8589.5|8588.3|310
1692081300000|2023-08-15 06:35:00|8590|8588.5|8591.8|8590.3|8592.2|8590.8|8589.1|8587.6|184
1692081600000|2023-08-15 06:40:00|8591.9|8590.4|8591.2|8589.7|8593.6|8592.1|8590.1|8588.6|213
1692081900000|2023-08-15 06:45:00|8591.3|8589.8|8593|8591.5|8594|8592.9|8590.8|8589.3|192
1692082200000|2023-08-15 06:50:00|8593.1|8591.6|8594.5|8593|8594.9|8593.4|8592.1|8590.6|208
1692082500000|2023-08-15 06:55:00|8594.4|8592.9|8594.2|8592.7|8595.2|8593.7|8592.8|8591.3|157
1692082800000|2023-08-15 07:00:00|8594.1|8592.6|8597.1|8595.6|8597.2|8595.7|8593.3|8591.8|297
1692083100000|2023-08-15 07:05:00|8597|8595.5|8600.1|8598.6|8600.4|8598.9|8596.8|8595.3|204
1692083400000|2023-08-15 07:10:00|8600.2|8598.7|8598.9|8597.4|8603.8|8602.3|8598.4|8597.3|256
1692083700000|2023-08-15 07:15:00|8598.8|8597.3|8597.1|8596.2|8599.1|8597.8|8596.4|8594.9|220
1692084000000|2023-08-15 07:20:00|8597|8596.1|8601|8600.1|8601.7|8600.8|8596.5|8595.6|234
1692084300000|2023-08-15 07:25:00|8601.3|8600.4|8606.5|8605|8606.5|8605|8601.3|8600.3|365
1692084600000|2023-08-15 07:30:00|8606.6|8605.1|8603.7|8602.2|8608.1|8606.8|8603.2|8601.9|329
1692084900000|2023-08-15 07:35:00|8603.6|8602.1|8603.2|8602.3|8604.4|8603.3|8602|8601|251
1692085200000|2023-08-15 07:40:00|8603.3|8602.4|8601.8|8600.3|8604.7|8603.3|8601.3|8600.1|251
1692085500000|2023-08-15 07:45:00|8601.7|8600.2|8600.7|8599.2|8601.7|8600.8|8599.8|8598.3|251
1692085800000|2023-08-15 07:50:00|8600.8|8599.3|8602.4|8600.9|8604.3|8602.8|8600.2|8598.7|246
1692086100000|2023-08-15 07:55:00|8602.5|8601|8606.8|8605.9|8607.1|8606|8602.3|8601|249
1692086400000|2023-08-15 08:00:00|8606.9|8606|8608|8607.1|8609.1|8608|8606.5|8605|307
1692086700000|2023-08-15 08:05:00|8607.9|8607|8607.4|8605.9|8609.8|8608.5|8607.3|8605.8|212
1692087000000|2023-08-15 08:10:00|8607.3|8605.8|8605.1|8603.6|8608.1|8606.9|8604.8|8603.3|223
1692087300000|2023-08-15 08:15:00|8605|8603.5|8603.7|8602.8|8605.6|8604.4|8603.2|8602.2|261
1692087600000|2023-08-15 08:20:00|8603.8|8602.9|8606.3|8604.8|8606.6|8605.1|8603.5|8602.4|214
1692087900000|2023-08-15 08:25:00|8606.2|8604.7|8604.7|8603.8|8607.2|8605.7|8604.4|8602.9|185
1692088200000|2023-08-15 08:30:00|8604.6|8603.7|8604.4|8602.9|8606.2|8605.1|8603.1|8601.6|213
1692088500000|2023-08-15 08:35:00|8604.3|8602.8|8604|8602.5|8604.4|8603.1|8601.3|8599.8|234
1692088800000|2023-08-15 08:40:00|8603.9|8602.4|8603.2|8601.7|8603.9|8602.4|8601.4|8600.2|208
1692089100000|2023-08-15 08:45:00|8603.3|8601.8|8603|8601.5|8603.8|8602.6|8601.6|8600.6|227
1692089400000|2023-08-15 08:50:00|8602.8|8601.3|8600.6|8599.7|8603|8601.5|8600.4|8598.9|151
1692089700000|2023-08-15 08:55:00|8600.5|8599.6|8597.5|8596|8600.6|8599.7|8597.3|8595.8|147
1692090000000|2023-08-15 09:00:00|8597.6|8596.1|8601.4|8600.5|8601.9|8601|8596.7|8595.2|218
1692090300000|2023-08-15 09:05:00|8601.5|8600.6|8599.8|8598.3|8602.8|8601.6|8599|8597.5|174
1692090600000|2023-08-15 09:10:00|8599.7|8598.2|8601.4|8600.5|8602.5|8601.2|8599|8597.7|192
1692090900000|2023-08-15 09:15:00|8601.7|8600.2|8600.1|8599.2|8602.8|8601.9|8599.7|8598.8|177
1692091200000|2023-08-15 09:20:00|8600.2|8599.3|8599.2|8598.3|8600.4|8599.3|8597.8|8596.6|190
1692091500000|2023-08-15 09:25:00|8599|8598.1|8599.6|8598.1|8599.9|8598.5|8598.5|8597.5|175
1692091800000|2023-08-15 09:30:00|8599.7|8598.2|8596.7|8595.8|8599.7|8598.5|8596.4|8595.4|227
1692092100000|2023-08-15 09:35:00|8596.8|8595.9|8600.5|8599.6|8601|8599.6|8596.7|8595.8|170
1692092400000|2023-08-15 09:40:00|8600.7|8599.8|8599.4|8597.9|8601|8600.1|8598.3|8596.8|195
1692092700000|2023-08-15 09:45:00|8599.5|8598|8598.6|8597.7|8601.3|8599.8|8597|8595.5|290
1692093000000|2023-08-15 09:50:00|8598.5|8597.6|8599.5|8598.6|8600.4|8599.4|8597.5|8596.6|201
1692093300000|2023-08-15 09:55:00|8599.4|8598.5|8597.2|8595.7|8599.7|8598.6|8596.9|8595.6|192
1692093600000|2023-08-15 10:00:00|8597.1|8595.6|8599.1|8597.6|8599.3|8597.8|8596|8595|250
1692093900000|2023-08-15 10:05:00|8599.2|8597.7|8600.5|8599|8601|8599.5|8599|8597.5|237
1692094200000|2023-08-15 10:10:00|8600.6|8599.1|8599.9|8599|8600.9|8599.7|8597.7|8596.8|233
1692094500000|2023-08-15 10:15:00|8600.1|8599.2|8602|8601.1|8602.6|8601.7|8599.9|8598.7|184
1692094800000|2023-08-15 10:20:00|8601.9|8601|8602.7|8601.8|8603.4|8602.2|8601.7|8600.3|230
1692095100000|2023-08-15 10:25:00|8602.8|8601.9|8604.3|8602.8|8604.5|8603|8602.5|8601.5|217
1692095400000|2023-08-15 10:30:00|8604.2|8602.7|8604.9|8604|8606.2|8605.3|8602.9|8602|223
1692095700000|2023-08-15 10:35:00|8605|8604.1|8603.2|8602.3|8606.3|8605.1|8603|8602.1|154
1692096000000|2023-08-15 10:40:00|8603.1|8602.2|8603.6|8602.1|8604|8602.5|8601.9|8600.4|228
1692096300000|2023-08-15 10:45:00|8603.7|8602.2|8603.8|8602.3|8603.9|8602.4|8602.7|8601.2|135
1692096600000|2023-08-15 10:50:00|8603.7|8602.2|8604.3|8603.4|8604.4|8603.5|8601.5|8600.6|165
1692096900000|2023-08-15 10:55:00|8604.4|8603.5|8603.9|8603|8605.1|8604.2|8602.6|8601.7|175
1692097200000|2023-08-15 11:00:00|8603.8|8602.9|8606.7|8605.2|8607.2|8605.8|8603.1|8602.2|228
1692097500000|2023-08-15 11:05:00|8606.4|8605.5|8605.5|8604.6|8607.6|8606.4|8605.1|8604.2|180
1692097800000|2023-08-15 11:10:00|8605.6|8604.7|8608.7|8607.2|8608.9|8607.9|8605.4|8603.9|145
1692098100000|2023-08-15 11:15:00|8608.8|8607.3|8607|8605.5|8609|8607.5|8605.5|8604.4|140
1692098400000|2023-08-15 11:20:00|8607.3|8605.8|8608.1|8606.6|8610.3|8608.8|8607.1|8605.6|141
1692098700000|2023-08-15 11:25:00|8608|8606.5|8605.4|8603.9|8608|8606.5|8605.1|8603.6|132
1692099000000|2023-08-15 11:30:00|8605.5|8604|8604.7|8603.8|8606.2|8605|8604.5|8603.1|148
1692099300000|2023-08-15 11:35:00|8605.3|8604.3|8605.1|8603.6|8607.7|8606.2|8604.6|8603.1|148
1692099600000|2023-08-15 11:40:00|8605|8603.5|8605.7|8604.2|8606.2|8605|8604.6|8603.3|113
1692099900000|2023-08-15 11:45:00|8605.8|8604.3|8604.1|8603.2|8606.6|8605.7|8603.9|8602.9|129
1692100200000|2023-08-15 11:50:00|8604.2|8603.3|8603.2|8601.7|8604.7|8603.8|8602.8|8601.4|141
1692100500000|2023-08-15 11:55:00|8603.1|8601.6|8601.8|8600.9|8603.5|8602|8601.7|8600.8|170
1692100800000|2023-08-15 12:00:00|8601.7|8600.8|8598.4|8597.5|8602.1|8601.1|8598.4|8597.5|182
1692101100000|2023-08-15 12:05:00|8598.5|8597.6|8596|8594.5|8599|8597.9|8594.7|8593.6|202
1692101400000|2023-08-15 12:10:00|8595.9|8594.4|8593.7|8592.8|8596.5|8595.4|8592.6|8591.1|194
1692101700000|2023-08-15 12:15:00|8593.6|8592.7|8595.5|8594.6|8596|8594.8|8593|8591.8|164
1692102000000|2023-08-15 12:20:00|8595.4|8594.5|8596.4|8595.5|8597.5|8596.2|8595.3|8594.2|225
1692102300000|2023-08-15 12:25:00|8596.3|8595.4|8601.6|8593.3|8601.6|8598.2|8595.1|8593.2|248
1692102600000|2023-08-15 12:30:00|8600.6|8593.6|8595.8|8594.3|8603|8597.8|8592.5|8591|842
1692102900000|2023-08-15 12:35:00|8595.9|8594.4|8597.7|8596.2|8598.1|8596.6|8595.5|8594|484
1692103200000|2023-08-15 12:40:00|8597.5|8596|8593.6|8592.1|8598.4|8596.9|8592.8|8591.7|479
1692103500000|2023-08-15 12:45:00|8593.7|8592.2|8594.5|8593|8595.9|8594.4|8592.8|8591.3|429
1692103800000|2023-08-15 12:50:00|8594.6|8593.1|8589.6|8588.1|8594.8|8593.3|8588.9|8587.5|302
1692104100000|2023-08-15 12:55:00|8589.7|8588.2|8589.8|8588.3|8591|8589.5|8587.9|8586.7|372
1692104400000|2023-08-15 13:00:00|8589.7|8588.2|8590.2|8589.3|8591.9|8590.6|8588.6|8587.7|412
1692104700000|2023-08-15 13:05:00|8590|8589.1|8592.8|8591.3|8593|8591.8|8589.1|8587.7|468
1692105000000|2023-08-15 13:10:00|8592.9|8591.4|8599.3|8597.8|8599.7|8598.2|8592.4|8590.9|512
1692105300000|2023-08-15 13:15:00|8599.2|8597.7|8596|8594.5|8599.6|8598.1|8595.2|8594|443
1692105600000|2023-08-15 13:20:00|8596.1|8594.6|8597.2|8596.3|8599.4|8598.1|8596.1|8594.6|361
1692105900000|2023-08-15 13:25:00|8597.1|8596.2|8597.5|8596|8600.1|8598.6|8597.1|8596|270
1692106200000|2023-08-15 13:30:00|8597.6|8596.1|8597.5|8596|8598.1|8596.6|8596.3|8595.3|367
1692106500000|2023-08-15 13:35:00|8597.4|8595.9|8598.5|8597|8601|8599.5|8596.7|8595.2|429
1692106800000|2023-08-15 13:40:00|8598.6|8597.1|8598.5|8597|8600.2|8598.7|8597.7|8596.2|396
1692107100000|2023-08-15 13:45:00|8598.6|8597.1|8598.3|8597.4|8599.3|8598.4|8597.3|8596|350
1692107400000|2023-08-15 13:50:00|8598.4|8597.5|8596.4|8594.9|8599.3|8598|8595.7|8594.2|356
1692107700000|2023-08-15 13:55:00|8596.3|8594.8|8596.7|8595.2|8596.9|8595.4|8595.1|8593.8|273
1692108000000|2023-08-15 14:00:00|8596.8|8595.3|8595.2|8593.7|8597.2|8595.7|8594.3|8593|432
1692108300000|2023-08-15 14:05:00|8595.3|8593.8|8590.6|8589.1|8595.3|8593.8|8590.5|8589|399
1692108600000|2023-08-15 14:10:00|8590.7|8589.2|8584.8|8583.3|8590.8|8589.3|8584.5|8583|326
1692108900000|2023-08-15 14:15:00|8584.9|8583.4|8587.8|8586.3|8587.9|8586.4|8583.4|8582.5|287
1692109200000|2023-08-15 14:20:00|8587.7|8586.2|8587.1|8586.2|8589.2|8587.8|8586.8|8585.5|238
1692109500000|2023-08-15 14:25:00|8587.3|8586.4|8587.6|8586.1|8588.2|8586.7|8586|8584.9|241
1692109800000|2023-08-15 14:30:00|8587.7|8586.2|8589.3|8587.8|8590.1|8588.9|8587.6|8586.2|298
1692110100000|2023-08-15 14:35:00|8589.4|8587.9|8585.3|8584.4|8590.2|8588.7|8584.5|8583|242
1692110400000|2023-08-15 14:40:00|8585.4|8584.5|8587.7|8586.8|8588.5|8587.1|8584.6|8583.7|215
1692110700000|2023-08-15 14:45:00|8587.6|8586.7|8587.1|8586.2|8590.3|8588.8|8586.3|8585.3|333
1692111000000|2023-08-15 14:50:00|8587|8586.1|8587.9|8586.4|8590.3|8589.4|8586.4|8584.9|355
1692111300000|2023-08-15 14:55:00|8588|8586.5|8585.2|8584.3|8588.1|8586.6|8584.5|8583.2|319
1692111600000|2023-08-15 15:00:00|8585.1|8584.2|8583.3|8581.8|8585.8|8584.9|8582.2|8581.1|314
1692111900000|2023-08-15 15:05:00|8583.4|8581.9|8580.4|8579.5|8584.5|8583|8580.2|8579.1|355
1692112200000|2023-08-15 15:10:00|8580.3|8579.4|8578.6|8577.1|8581.7|8580.4|8578.1|8576.9|282
1692112500000|2023-08-15 15:15:00|8578.7|8577.2|8578.8|8577.9|8579.1|8578.2|8575.9|8575|273
1692112800000|2023-08-15 15:20:00|8578.7|8577.8|8581.2|8580.3|8581.9|8580.5|8578.5|8577.5|240
1692113100000|2023-08-15 15:25:00|8581.1|8580.2|8580.8|8579.3|8581.5|8580.6|8579.9|8579|165
1692113400000|2023-08-15 15:30:00|8580.9|8579.4|8583.1|8581.6|8583.2|8581.7|8580.4|8578.9|197
1692113700000|2023-08-15 15:35:00|8583|8581.5|8583.2|8582.3|8583.6|8582.3|8582.4|8581.1|143
1692114000000|2023-08-15 15:40:00|8583.3|8582.4|8582.5|8581.6|8584.3|8583.4|8582.4|8581.4|143
1692114300000|2023-08-15 15:45:00|8582.6|8581.7|8581.2|8580.3|8583.5|8582.1|8581.1|8580|142
1692114600000|2023-08-15 15:50:00|8581.3|8580.4|8580.4|8578.9|8581.5|8580.4|8580.2|8578.7|148
1692114900000|2023-08-15 15:55:00|8580.5|8579|8576|8574.5|8580.7|8579.3|8576|8574.5|210
1692115200000|2023-08-15 16:00:00|8575.9|8574.4|8576.6|8575.1|8577.6|8576.1|8575.4|8573.9|176
1692115500000|2023-08-15 16:05:00|8576.7|8575.2|8576.5|8575|8577.5|8576|8574.8|8573.3|188
1692115800000|2023-08-15 16:10:00|8576.4|8574.9|8574.9|8573.4|8577|8575.6|8574.7|8573.2|113
1692116100000|2023-08-15 16:15:00|8575.1|8573.6|8576.6|8575.7|8577.9|8576.7|8575|8573.5|124
1692116400000|2023-08-15 16:20:00|8576.5|8575.6|8578.3|8577.4|8578.3|8577.4|8576.2|8575.3|119
1692116700000|2023-08-15 16:25:00|8578.2|8577.3|8579.3|8577.8|8579.8|8578.3|8578.2|8577.1|129
1692117000000|2023-08-15 16:30:00|8579.2|8577.7|8576.3|8574.8|8579.3|8577.8|8575.6|8574.4|109
1692117300000|2023-08-15 16:35:00|8576.2|8574.7|8577.6|8576.7|8578|8577.1|8576.1|8574.6|112
1692117600000|2023-08-15 16:40:00|8577.8|8576.3|8578.7|8577.2|8579.2|8578|8577.8|8576.3|101
1692117900000|2023-08-15 16:45:00|8578.6|8577.1|8579.5|8578.6|8579.8|8578.9|8578.3|8577.1|101
1692118200000|2023-08-15 16:50:00|8579.4|8578.5|8579.6|8578.7|8580.1|8579.1|8578.4|8577.5|70
1692118500000|2023-08-15 16:55:00|8579.5|8578.6|8581.6|8580.1|8581.8|8580.9|8579.5|8578.6|112
1692118800000|2023-08-15 17:00:00|8581.8|8580.3|8581.8|8580.9|8582|8581.1|8581.3|8580.1|102
1692119100000|2023-08-15 17:05:00|8581.7|8580.8|8581.9|8581|8582.6|8581.7|8581.5|8580.3|92
1692119400000|2023-08-15 17:10:00|8581.8|8580.9|8582.8|8581.9|8582.9|8582|8581.7|8580.8|59
1692119700000|2023-08-15 17:15:00|8583|8582.1|8584|8583.1|8584.7|8583.5|8582.9|8582|82
1692120000000|2023-08-15 17:20:00|8584.1|8583.2|8583.8|8582.3|8584.8|8583.9|8583.2|8581.8|82
1692120300000|2023-08-15 17:25:00|8583.7|8582.2|8585|8583.5|8585.2|8583.7|8583.5|8582.2|94
1692120600000|2023-08-15 17:30:00|8584.5|8583|8583.9|8583|8584.5|8583.3|8583.3|8582.1|71
1692120900000|2023-08-15 17:35:00|8584|8583.1|8583.6|8582.7|8584.2|8583.3|8583.3|8582.4|65
1692121200000|2023-08-15 17:40:00|8583.7|8582.8|8584.2|8582.7|8584.6|8583.5|8583.4|8582.5|73
1692121500000|2023-08-15 17:45:00|8584.1|8582.6|8583.2|8582.3|8584.3|8582.8|8583.1|8581.8|92
1692121800000|2023-08-15 17:50:00|8583.3|8582.4|8585.5|8584.6|8585.5|8584.6|8583.2|8582.3|85
1692122100000|2023-08-15 17:55:00|8585.4|8584.5|8584.1|8583.2|8585.9|8584.5|8584|8582.8|84
1692122400000|2023-08-15 18:00:00|8584.2|8583.3|8584.1|8583.2|8584.4|8583.5|8582.8|8581.6|84
1692122700000|2023-08-15 18:05:00|8584.4|8582.9|8584.6|8583.7|8585.2|8584|8584.2|8582.9|44
1692123000000|2023-08-15 18:10:00|8584.5|8583.6|8585.5|8584.6|8585.9|8585|8584.5|8583.4|67
1692123300000|2023-08-15 18:15:00|8585.6|8584.7|8585|8583.5|8585.8|8584.7|8584.3|8583.1|94
1692123600000|2023-08-15 18:20:00|8585.1|8583.6|8584.5|8583|8585.1|8583.9|8584|8582.6|84
1692123900000|2023-08-15 18:25:00|8584.2|8583.3|8583.8|8582.9|8585|8583.6|8583.8|8582.6|67
1692124200000|2023-08-15 18:30:00|8583.6|8582.7|8583.3|8581.8|8584.2|8582.8|8581.9|8580.8|91
1692124500000|2023-08-15 18:35:00|8583.2|8581.7|8584.9|8583.4|8585.2|8583.9|8582.7|8581.5|83
1692124800000|2023-08-15 18:40:00|8584.7|8583.8|8583.1|8582.2|8584.8|8583.8|8582.9|8581.5|81
1692125100000|2023-08-15 18:45:00|8583|8582.1|8582.3|8581.4|8583.8|8582.6|8581.8|8580.6|104
1692125400000|2023-08-15 18:50:00|8582.2|8581.3|8581.9|8581|8582.9|8582|8581.8|8580.5|102
1692125700000|2023-08-15 18:55:00|8582.1|8581.2|8582.7|8581.8|8583.9|8583|8582|8581.1|117
1692126000000|2023-08-15 19:00:00|8582.6|8581.7|8582.5|8581.6|8583.4|8582.5|8581.9|8581|144
1692126300000|2023-08-15 19:05:00|8582.6|8581.7|8583.4|8581.9|8583.5|8582.2|8582.2|8581.2|90
1692126600000|2023-08-15 19:10:00|8583.3|8581.8|8583|8581.5|8583.4|8582.2|8582.6|8581.3|86
1692126900000|2023-08-15 19:15:00|8583.1|8581.6|8582.9|8582|8583.3|8582.1|8582|8581.1|60
1692127200000|2023-08-15 19:20:00|8583|8582.1|8583.1|8581.6|8583.3|8582.4|8582.4|8581.4|72
1692127500000|2023-08-15 19:25:00|8582.7|8581.8|8584.8|8583.9|8584.9|8584|8582.6|8581.1|110
1692127800000|2023-08-15 19:30:00|8584.9|8584|8584.9|8583.4|8585.6|8584.5|8584|8583|169
1692128100000|2023-08-15 19:35:00|8584.8|8583.3|8586|8585.1|8586.1|8585.2|8584.6|8583.2|104
1692128400000|2023-08-15 19:40:00|8586.1|8585.2|8587.1|8586.2|8587.3|8586.3|8586.1|8585|147
1692128700000|2023-08-15 19:45:00|8587|8586.1|8587.1|8586.2|8587.2|8586.3|8586.2|8585.2|108
1692129000000|2023-08-15 19:50:00|8587.4|8585.9|8588|8586.5|8588.4|8587|8587.3|8585.9|135
1692129300000|2023-08-15 19:55:00|8587.9|8586.4|8585.9|8585|8588.1|8586.7|8585.5|8584.6|138
1692129600000|2023-08-15 20:00:00|8585.8|8584.9|8584.9|8584|8586.1|8585.2|8584.4|8583.2|84
1692129900000|2023-08-15 20:05:00|8585|8584.1|8584.4|8583.5|8585.5|8584.2|8584.4|8583.1|52
1692130200000|2023-08-15 20:10:00|8584.5|8583.6|8584.9|8584|8585.1|8584.2|8584.3|8583.1|38
1692130500000|2023-08-15 20:15:00|8585|8584.1|8585|8584.1|8585|8584.1|8584.8|8583.9|23
1692130800000|2023-08-15 20:20:00|8584.9|8584|8584|8583.1|8584.9|8584|8583.9|8583|77
1692131100000|2023-08-15 20:25:00|8584.1|8583.2|8585.2|8583.7|8585.3|8584|8583.8|8582.7|89
1692131400000|2023-08-15 20:30:00|8585.3|8583.8|8586.2|8585.3|8586.7|8585.3|8584.8|8583.3|101
1692131700000|2023-08-15 20:35:00|8586.1|8585.2|8586.9|8585.4|8586.9|8585.4|8585.9|8584.9|26
1692132000000|2023-08-15 20:40:00|8586.7|8585.2|8587.4|8585.9|8587.5|8586|8586.4|8584.9|42
1692132300000|2023-08-15 20:45:00|8587.5|8586|8584|8582.5|8587.7|8586.2|8584|8582.5|71
1692132600000|2023-08-15 20:50:00|8584.1|8582.6|8584.2|8582.7|8585|8583.5|8583.4|8581.9|95
1692132900000|2023-08-15 20:55:00|8584.6|8582.2|8587.6|8580.4|8589.2|8582.8|8584.3|8576.4|289
1692133200000|2023-08-15 21:00:00|8589.5|8577.6|8592.5|8580.6|8592.5|8580.6|8589.5|8577.6|29
1692133500000|2023-08-15 21:05:00|8592.3|8580.4|8591.3|8579.4|8592.5|8580.6|8590.3|8578.4|66
1692133800000|2023-08-15 21:10:00|8592.2|8580.3|8591.9|8580|8594.6|8582.7|8591.3|8579.4|101
1692134100000|2023-08-15 21:15:00|8592.1|8580.2|8591.4|8579.5|8593.3|8581.4|8590.9|8579|64
1692134400000|2023-08-15 21:20:00|8592.1|8580.2|8591.8|8579.9|8592.2|8580.3|8591.6|8579.7|90
1692134700000|2023-08-15 21:25:00|8591.7|8579.8|8592.3|8580.4|8592.5|8580.6|8590.6|8578.7|34
1692135000000|2023-08-15 21:30:00|8592.8|8580.9|8593.9|8582|8594.3|8582.4|8592.8|8580.9|49
1692135300000|2023-08-15 21:35:00|8593.8|8581.9|8593.1|8581.2|8594.7|8582.8|8591.5|8579.6|193
1692135600000|2023-08-15 21:40:00|8593.2|8581.3|8589.4|8577.5|8593.8|8581.9|8588.7|8576.8|89
1692135900000|2023-08-15 21:45:00|8589.7|8577.8|8590.5|8579.4|8591|8579.7|8589.4|8577.5|324
1692136200000|2023-08-15 21:50:00|8590.6|8579.5|8590.1|8578.8|8591.4|8580|8590|8578.1|348
1692136500000|2023-08-15 21:55:00|8590.2|8578.9|8587.2|8580.1|8590.6|8581|8586.8|8578.3|196
1692136800000|2023-08-15 22:00:00|8587.9|8580.2|8586.9|8583.1|8589.1|8583.7|8586.4|8578.8|157
1692137100000|2023-08-15 22:05:00|8586.4|8583.6|8586|8584.5|8586.4|8584.5|8585.8|8583.6|30
1692137400000|2023-08-15 22:10:00|8585.9|8584.4|8586.3|8584.8|8586.6|8585.1|8585.7|8584.2|53
1692137700000|2023-08-15 22:15:00|8586.4|8584.9|8585.9|8584.4|8586.4|8584.9|8585.8|8584.3|23
1692138000000|2023-08-15 22:20:00|8586|8584.5|8586|8584.5|8586.2|8584.7|8585.8|8584.3|37
1692138300000|2023-08-15 22:25:00|8586.1|8584.6|8585.9|8584.4|8586.4|8584.9|8585.9|8584.4|20
1692138600000|2023-08-15 22:30:00|8586|8584.5|8586.5|8585|8586.9|8585.4|8586|8584.5|38
1692138900000|2023-08-15 22:35:00|8586.6|8585.1|8587.3|8585.8|8587.7|8586.2|8586.5|8585|50
1692139200000|2023-08-15 22:40:00|8587.2|8585.7|8586.7|8585.2|8587.4|8585.9|8586.6|8585.1|27
1692139500000|2023-08-15 22:45:00|8586.8|8585.3|8586.1|8584.6|8586.8|8585.3|8586.1|8584.6|23
1692139800000|2023-08-15 22:50:00|8586.2|8584.7|8585.7|8584.2|8586.4|8584.9|8585.7|8584.2|30
1692140100000|2023-08-15 22:55:00|8585.6|8584.1|8585.7|8584.2|8585.9|8584.4|8585.6|8584.1|18
1692140400000|2023-08-15 23:00:00|8585.8|8584.3|8586.2|8584.7|8586.3|8584.8|8585.8|8584.3|39
1692140700000|2023-08-15 23:05:00|8586.3|8584.8|8585.8|8584.3|8586.3|8584.8|8585.6|8584.1|33
1692141000000|2023-08-15 23:10:00|8585.7|8584.2|8586|8584.5|8586.1|8584.6|8585.6|8584.1|39
1692141300000|2023-08-15 23:15:00|8585.8|8584.3|8585.9|8584.4|8586.2|8584.7|8585.5|8584.3|24
1692141600000|2023-08-15 23:20:00|8585.8|8584.3|8586.4|8584.9|8586.4|8584.9|8585.6|8584.1|17
1692141900000|2023-08-15 23:25:00|8586.3|8584.8|8585.2|8583.7|8586.3|8584.8|8585.2|8583.7|26
1692142200000|2023-08-15 23:30:00|8585.3|8583.8|8585|8583.5|8585.3|8583.8|8584.7|8583.2|30
1692142500000|2023-08-15 23:35:00|8584.9|8583.4|8584.7|8583.2|8585|8583.5|8584.5|8583|35
1692142800000|2023-08-15 23:40:00|8585|8583.5|8585.7|8584.2|8585.7|8584.2|8584.8|8583.3|32
1692143100000|2023-08-15 23:45:00|8585.5|8584|8586.6|8585.1|8586.6|8585.2|8585.5|8584|60
1692143400000|2023-08-15 23:50:00|8586.5|8585|8585.9|8584.4|8586.5|8585|8585.9|8584.4|38
1692143700000|2023-08-15 23:55:00|8585.8|8584.3|8586.3|8584.8|8586.3|8585.1|8585.5|8584.1|40
1692144000000|2023-08-16 00:00:00|8586.2|8584.7|8586.8|8585.3|8587|8585.5|8585.6|8584.1|76
1692144300000|2023-08-16 00:05:00|8586.7|8585.2|8587.4|8585.9|8587.5|8586|8585.8|8584.3|61
1692144600000|2023-08-16 00:10:00|8587.5|8586|8587.3|8585.8|8588.4|8586.9|8587.3|8585.8|54
1692144900000|2023-08-16 00:15:00|8587.4|8585.9|8588.5|8587|8588.6|8587.1|8587.4|8585.9|59
1692145200000|2023-08-16 00:20:00|8588.4|8586.9|8588.7|8587.2|8589|8587.5|8588.1|8586.6|61
1692145500000|2023-08-16 00:25:00|8588.5|8587|8588.9|8587.4|8588.9|8587.4|8588.3|8586.8|45
1692145800000|2023-08-16 00:30:00|8588.8|8587.3|8588.4|8586.9|8589.4|8587.9|8588.4|8586.9|57
1692146100000|2023-08-16 00:35:00|8588.3|8586.8|8588|8586.5|8588.8|8587.3|8587.9|8586.4|78
1692146400000|2023-08-16 00:40:00|8588.2|8586.7|8588.2|8586.7|8589|8587.5|8587.8|8586.3|114
1692146700000|2023-08-16 00:45:00|8588.1|8586.6|8588.3|8586.8|8588.3|8586.8|8587.3|8585.8|74
1692147000000|2023-08-16 00:50:00|8588.2|8586.7|8587.6|8586.1|8588.8|8587.3|8587.6|8586.1|97
1692147300000|2023-08-16 00:55:00|8587.5|8586|8588.5|8587|8589.2|8587.7|8587.4|8585.9|131
1692147600000|2023-08-16 01:00:00|8588.7|8587.2|8589.2|8587.7|8589.2|8587.7|8588.2|8586.8|110
1692147900000|2023-08-16 01:05:00|8589.3|8587.8|8589.8|8588.3|8589.9|8588.4|8588.7|8587.2|101
1692148200000|2023-08-16 01:10:00|8589.7|8588.2|8590.1|8588.6|8590.3|8588.8|8589.3|8587.8|79
1692148500000|2023-08-16 01:15:00|8590|8588.5|8590.5|8589|8591.3|8589.8|8589.8|8588.3|179
1692148800000|2023-08-16 01:20:00|8590.4|8588.9|8590.6|8589.1|8590.8|8589.3|8589.9|8588.4|128
1692149100000|2023-08-16 01:25:00|8590.7|8589.2|8591.2|8589.7|8591.4|8589.9|8590.2|8588.7|81
1692149400000|2023-08-16 01:30:00|8591.1|8589.6|8591.9|8590.4|8592.1|8590.6|8591|8589.5|150
1692149700000|2023-08-16 01:35:00|8591.8|8590.3|8591.7|8590.2|8592.5|8591|8591.2|8589.7|152
1692150000000|2023-08-16 01:40:00|8591.6|8590.1|8591.7|8590.2|8592|8590.5|8591.3|8589.8|115
1692150300000|2023-08-16 01:45:00|8591.8|8590.3|8591.5|8590|8592.5|8591.1|8591.5|8590|88
1692150600000|2023-08-16 01:50:00|8591.6|8590.1|8590.7|8589.2|8591.6|8590.1|8590.4|8588.9|113
1692150900000|2023-08-16 01:55:00|8590.8|8589.3|8590.6|8589.1|8591.1|8589.6|8590|8588.5|155
1692151200000|2023-08-16 02:00:00|8590.1|8588.6|8588.9|8587.4|8590.3|8588.8|8588.7|8587.2|149
1692151500000|2023-08-16 02:05:00|8588.8|8587.3|8589.6|8588.1|8590.5|8589|8588.5|8587|111
1692151800000|2023-08-16 02:10:00|8589.5|8588|8589.5|8588|8589.6|8588.1|8588.7|8587.2|84
1692152100000|2023-08-16 02:15:00|8589.6|8588.1|8589.8|8588.3|8590.4|8588.9|8589|8587.5|97
1692152400000|2023-08-16 02:20:00|8589.7|8588.2|8589.6|8588.1|8590.3|8588.8|8589.4|8587.9|80
1692152700000|2023-08-16 02:25:00|8589.7|8588.2|8589.4|8587.9|8589.9|8588.4|8589.4|8587.9|84
1692153000000|2023-08-16 02:30:00|8589.5|8588|8590|8588.5|8590.3|8588.8|8589.2|8587.7|75
1692153300000|2023-08-16 02:35:00|8589.9|8588.4|8590.3|8588.8|8590.5|8589|8589.9|8588.4|40
1692153600000|2023-08-16 02:40:00|8590.4|8588.9|8590.6|8589.1|8590.7|8589.2|8590.2|8588.7|49
1692153900000|2023-08-16 02:45:00|8590.5|8589|8589.7|8588.2|8590.7|8589.2|8589.6|8588.1|82
1692154200000|2023-08-16 02:50:00|8589.8|8588.3|8588.3|8586.8|8590|8588.5|8588.1|8586.6|50
1692154500000|2023-08-16 02:55:00|8588.4|8586.9|8589.6|8588.1|8589.6|8588.1|8588.3|8586.8|57
1692154800000|2023-08-16 03:00:00|8589.5|8588|8589.7|8588.2|8589.8|8588.3|8589.4|8587.9|59
1692155100000|2023-08-16 03:05:00|8589.8|8588.3|8589.3|8587.8|8590.1|8588.6|8589.3|8587.8|83
1692155400000|2023-08-16 03:10:00|8589.2|8587.7|8589.7|8588.2|8589.8|8588.3|8588.8|8587.3|110
1692155700000|2023-08-16 03:15:00|8589.8|8588.3|8589.5|8588|8590.4|8588.9|8589.5|8588|83
1692156000000|2023-08-16 03:20:00|8589.6|8588.1|8589.8|8588.3|8590.3|8588.8|8589.5|8588|69
1692156300000|2023-08-16 03:25:00|8589.9|8588.4|8589.4|8587.9|8589.9|8588.4|8589.4|8587.9|79
1692156600000|2023-08-16 03:30:00|8589.5|8588|8589.7|8588.2|8589.9|8588.4|8589.3|8587.8|47
1692156900000|2023-08-16 03:35:00|8589.8|8588.3|8589.7|8588.2|8589.8|8588.3|8589.1|8587.6|66
1692157200000|2023-08-16 03:40:00|8589.6|8588.1|8590.2|8588.7|8590.2|8588.7|8589.4|8587.9|82
1692157500000|2023-08-16 03:45:00|8590.1|8588.6|8589.8|8588.3|8590.2|8588.7|8589.4|8587.9|68
1692157800000|2023-08-16 03:50:00|8589.7|8588.2|8589.8|8588.3|8589.9|8588.4|8589.5|8588|64
1692158100000|2023-08-16 03:55:00|8589.9|8588.4|8590.3|8588.8|8590.4|8588.9|8589.8|8588.3|41
1692158400000|2023-08-16 04:00:00|8590.2|8588.7|8590|8588.5|8590.5|8589|8589.8|8588.3|57
1692158700000|2023-08-16 04:05:00|8589.9|8588.4|8589.8|8588.3|8590.2|8588.7|8589.8|8588.3|39
1692159000000|2023-08-16 04:10:00|8589.9|8588.4|8589.9|8588.4|8590|8588.5|8589.3|8587.8|72
1692159300000|2023-08-16 04:15:00|8589.8|8588.3|8589.8|8588.3|8589.9|8588.4|8589.4|8587.9|52
1692159600000|2023-08-16 04:20:00|8589.7|8588.2|8589.9|8588.4|8590.1|8588.6|8589.7|8588.2|32
1692159900000|2023-08-16 04:25:00|8590|8588.5|8589.9|8588.4|8590.1|8588.8|8589.1|8587.6|38
1692160200000|2023-08-16 04:30:00|8590|8588.5|8590.1|8588.6|8590.3|8588.8|8589.7|8588.2|25
1692160500000|2023-08-16 04:35:00|8590.4|8588.9|8590.3|8588.8|8590.7|8589.2|8590|8588.5|24
1692160800000|2023-08-16 04:40:00|8590.4|8588.9|8591.5|8590|8591.5|8590|8590.4|8588.9|56
1692161100000|2023-08-16 04:45:00|8591.4|8589.9|8589.5|8588|8591.7|8590.2|8589|8587.5|56
1692161400000|2023-08-16 04:50:00|8589.2|8587.7|8589.4|8587.9|8590.1|8588.6|8588.6|8587.1|74
1692161700000|2023-08-16 04:55:00|8589.3|8587.8|8589.3|8587.8|8589.6|8588.1|8589|8587.5|52
1692162000000|2023-08-16 05:00:00|8589.2|8587.7|8589|8587.5|8589.4|8587.9|8588.1|8586.6|109
1692162300000|2023-08-16 05:05:00|8589.1|8587.6|8592|8590.5|8592|8590.5|8588.9|8587.4|101
1692162600000|2023-08-16 05:10:00|8592.2|8590.7|8591.7|8590.2|8592.4|8590.9|8591.1|8589.6|80
1692162900000|2023-08-16 05:15:00|8591.6|8590.1|8593|8591.5|8593.2|8591.7|8591.4|8589.9|67
1692163200000|2023-08-16 05:20:00|8592.9|8591.4|8593.3|8591.8|8593.8|8592.3|8592.5|8591|73
1692163500000|2023-08-16 05:25:00|8593.4|8591.9|8592.2|8590.7|8593.6|8592.1|8592.1|8590.6|88
1692163800000|2023-08-16 05:30:00|8592.3|8590.8|8592.6|8591.1|8592.6|8591.1|8591.5|8590|93
1692164100000|2023-08-16 05:35:00|8592.7|8591.2|8592|8590.5|8592.7|8591.2|8591.6|8590.1|79
1692164400000|2023-08-16 05:40:00|8592.1|8590.6|8590.7|8589.2|8592.1|8591.2|8590.7|8589.2|81
1692164700000|2023-08-16 05:45:00|8590.8|8589.3|8592.9|8591.4|8593.8|8592.3|8590.6|8589.1|130
1692165000000|2023-08-16 05:50:00|8592.8|8591.3|8593.8|8592.3|8593.9|8592.4|8592.6|8591.1|95
1692165300000|2023-08-16 05:55:00|8593.9|8592.4|8593|8584.1|8594.8|8592.4|8590.3|8582.7|255
1692165600000|2023-08-16 06:00:00|8593.1|8579.7|8584.7|8583.2|8593.1|8584.5|8579.6|8570.5|661
1692165900000|2023-08-16 06:05:00|8584.8|8583.3|8586.5|8585|8587.1|8585.6|8584|8582.5|271
1692166200000|2023-08-16 06:10:00|8586.6|8585.1|8585.4|8583.9|8587.6|8586.1|8584|8582.5|259
1692166500000|2023-08-16 06:15:00|8585.3|8583.8|8584.5|8583.6|8586.2|8585.2|8584|8582.9|205
1692166800000|2023-08-16 06:20:00|8584.6|8583.7|8583.5|8582|8586.5|8585|8582.8|8581.3|207
1692167100000|2023-08-16 06:25:00|8583.4|8581.9|8584|8582.5|8585.2|8584.1|8583.1|8581.6|278
1692167400000|2023-08-16 06:30:00|8584.1|8582.6|8582.5|8581|8586.3|8584.8|8580.2|8578.7|267
1692167700000|2023-08-16 06:35:00|8582.6|8581.1|8583|8581.5|8584.2|8582.7|8582|8580.5|176
1692168000000|2023-08-16 06:40:00|8582.9|8581.4|8583.3|8581.8|8584.4|8583|8581.7|8580.2|167
1692168300000|2023-08-16 06:45:00|8582.2|8581.3|8584.2|8583.3|8584.7|8583.6|8581.1|8579.6|161
1692168600000|2023-08-16 06:50:00|8584.1|8583.2|8581.9|8580.4|8584.3|8583.4|8581.9|8580.4|113
1692168900000|2023-08-16 06:55:00|8582|8580.5|8580.4|8578.9|8582.1|8580.6|8579.9|8578.4|158
1692169200000|2023-08-16 07:00:00|8580.3|8578.8|8575.3|8573.8|8580.3|8578.8|8575|8573.5|325
1692169500000|2023-08-16 07:05:00|8575.4|8573.9|8575.2|8574.3|8576.6|8575.7|8574.5|8573.1|260
1692169800000|2023-08-16 07:10:00|8575.3|8574.4|8574.5|8573|8577.4|8576.5|8573.1|8572.2|189
1692170100000|2023-08-16 07:15:00|8574.4|8572.9|8575.9|8574.4|8577.4|8576.2|8574.4|8572.9|211
1692170400000|2023-08-16 07:20:00|8575.8|8574.3|8577.6|8576.1|8577.7|8576.2|8575.2|8573.7|166
1692170700000|2023-08-16 07:25:00|8577.5|8576|8578.2|8576.7|8579.8|8578.3|8577.4|8575.9|177
1692171000000|2023-08-16 07:30:00|8578.1|8576.6|8578.9|8577.4|8580.3|8578.8|8577.6|8576.1|183
1692171300000|2023-08-16 07:35:00|8579|8577.5|8576.4|8574.9|8579.2|8577.8|8576|8574.6|173
1692171600000|2023-08-16 07:40:00|8576.2|8574.7|8576.4|8575.5|8578.1|8576.6|8576|8574.5|196
1692171900000|2023-08-16 07:45:00|8576.3|8575.4|8573.2|8571.7|8577.3|8575.8|8572.9|8571.5|188
1692172200000|2023-08-16 07:50:00|8572.8|8571.9|8576.1|8574.6|8576.4|8574.9|8572.8|8571.9|202
1692172500000|2023-08-16 07:55:00|8576.2|8574.7|8573.7|8572.8|8576.2|8574.7|8573.7|8572.6|222
1692172800000|2023-08-16 08:00:00|8573.6|8572.7|8573.9|8573|8575.3|8574|8573.4|8572.3|189
1692173100000|2023-08-16 08:05:00|8573.8|8572.9|8574.4|8572.9|8575.7|8574.3|8573.7|8572.4|172
1692173400000|2023-08-16 08:10:00|8574.1|8573.2|8573.4|8571.9|8574.7|8573.8|8571.3|8570.3|206
1692173700000|2023-08-16 08:15:00|8573.3|8571.8|8573.5|8572|8574.7|8573.2|8572.7|8571.2|137
1692174000000|2023-08-16 08:20:00|8573.6|8572.1|8571.8|8570.9|8574.3|8573.3|8571.8|8570.9|162
1692174300000|2023-08-16 08:25:00|8571.7|8570.8|8569.9|8568.4|8572.6|8571.7|8569.6|8568.3|234
1692174600000|2023-08-16 08:30:00|8569.8|8568.3|8566.7|8565.2|8569.9|8568.4|8565.9|8564.5|296
1692174900000|2023-08-16 08:35:00|8566.5|8565|8566.9|8565.4|8569.4|8567.9|8565.7|8564.2|237
1692175200000|2023-08-16 08:40:00|8567|8565.5|8566.4|8564.9|8567.9|8566.4|8565|8563.8|182
1692175500000|2023-08-16 08:45:00|8566.5|8565|8567.1|8566.2|8568|8566.5|8566.4|8564.9|139
1692175800000|2023-08-16 08:50:00|8567|8566.1|8564.9|8563.4|8567.4|8566.5|8564.8|8563.3|151
1692176100000|2023-08-16 08:55:00|8565|8563.5|8566.5|8565|8567.2|8565.7|8564.5|8563|117
1692176400000|2023-08-16 09:00:00|8566.7|8565.2|8565.3|8563.8|8567.6|8566.1|8565.3|8563.8|195
1692176700000|2023-08-16 09:05:00|8565.4|8563.9|8565.2|8563.7|8565.8|8564.8|8564.5|8563.5|137
1692177000000|2023-08-16 09:10:00|8565.1|8563.6|8564.1|8562.6|8566|8564.5|8563.6|8562.2|178
1692177300000|2023-08-16 09:15:00|8564|8562.5|8564.6|8563.7|8566.4|8565.3|8563.6|8562.4|194
1692177600000|2023-08-16 09:20:00|8564.5|8563.6|8564.7|8563.2|8566.4|8565.1|8564.4|8563|186
1692177900000|2023-08-16 09:25:00|8564.6|8563.7|8565.1|8563.6|8566.4|8565.1|8563.9|8563|176
1692178200000|2023-08-16 09:30:00|8565|8563.5|8565.9|8565|8567.8|8566.3|8564.2|8563|191
1692178500000|2023-08-16 09:35:00|8565.8|8564.9|8565.5|8564|8566.7|8565.6|8564|8562.8|167
1692178800000|2023-08-16 09:40:00|8565.6|8564.1|8565.1|8563.6|8565.7|8564.8|8563.8|8562.8|107
1692179100000|2023-08-16 09:45:00|8565.2|8563.7|8565|8563.5|8566.2|8564.7|8564.7|8563.2|151
1692179400000|2023-08-16 09:50:00|8565.1|8563.6|8564.3|8562.8|8565.1|8563.6|8563.6|8562.1|125
1692179700000|2023-08-16 09:55:00|8564|8562.5|8564.4|8562.9|8564.6|8563.1|8562.6|8561.3|127
1692180000000|2023-08-16 10:00:00|8564.5|8563|8564.3|8562.8|8565|8564.1|8562.6|8561.5|132
1692180300000|2023-08-16 10:05:00|8564.4|8562.9|8564.5|8563.6|8564.9|8564|8563.5|8562.3|125
1692180600000|2023-08-16 10:10:00|8564.4|8563.5|8565.4|8564.5|8565.9|8565|8564.2|8563.2|102
1692180900000|2023-08-16 10:15:00|8565.3|8564.4|8569|8567.5|8569|8567.8|8565.3|8564.4|141
1692181200000|2023-08-16 10:20:00|8568.9|8567.4|8568|8567.1|8569.6|8568.6|8567.3|8566.4|197
1692181500000|2023-08-16 10:25:00|8567.8|8566.9|8567|8566.1|8568.9|8567.6|8565.6|8564.7|172
1692181800000|2023-08-16 10:30:00|8566.9|8566|8570.1|8568.6|8570.7|8569.6|8566.9|8565.9|172
1692182100000|2023-08-16 10:35:00|8570|8568.5|8568.4|8567.5|8570.8|8569.4|8567.7|8566.2|136
1692182400000|2023-08-16 10:40:00|8568.5|8567.6|8571.2|8570.3|8571.3|8570.4|8568.5|8567.6|129
1692182700000|2023-08-16 10:45:00|8571.4|8570.5|8570.7|8569.2|8572|8571.1|8569.9|8568.7|169
1692183000000|2023-08-16 10:50:00|8571|8569.5|8569|8568.1|8571.7|8570.3|8568.9|8567.6|156
1692183300000|2023-08-16 10:55:00|8568.9|8568|8570.3|8568.8|8570.6|8569.2|8568.5|8567.6|136
1692183600000|2023-08-16 11:00:00|8570.2|8568.7|8569.9|8568.4|8570.3|8568.8|8568.8|8567.4|151
1692183900000|2023-08-16 11:05:00|8569.8|8568.3|8568.2|8566.7|8570.4|8569.2|8568.2|8566.7|108
1692184200000|2023-08-16 11:10:00|8568.5|8567|8569.2|8567.7|8569.5|8568.5|8568|8566.5|114
1692184500000|2023-08-16 11:15:00|8569.3|8567.8|8570.1|8568.6|8570.2|8568.7|8567.8|8566.3|145
1692184800000|2023-08-16 11:20:00|8570|8568.5|8571.1|8569.6|8571.2|8569.9|8569.4|8568|106
1692185100000|2023-08-16 11:25:00|8571|8569.5|8570.9|8570|8572|8570.5|8570.5|8569|116
1692185400000|2023-08-16 11:30:00|8570.8|8569.9|8568.7|8567.8|8571.9|8570.9|8568.7|8567.8|117
1692185700000|2023-08-16 11:35:00|8568.8|8567.9|8567.2|8565.7|8569.5|8568.6|8567|8565.5|135
1692186000000|2023-08-16 11:40:00|8567.1|8565.6|8564.6|8563.1|8567.3|8565.8|8564.4|8562.9|156
1692186300000|2023-08-16 11:45:00|8564.5|8563|8563.3|8561.8|8564.5|8563.3|8562.7|8561.2|172
1692186600000|2023-08-16 11:50:00|8563.2|8561.7|8565.3|8563.8|8565.9|8564.4|8562.9|8561.4|125
1692186900000|2023-08-16 11:55:00|8565.2|8563.7|8566.5|8565|8566.6|8565.4|8564.6|8563.5|137
1692187200000|2023-08-16 12:00:00|8566.4|8564.9|8565.6|8564.1|8566.7|8565.2|8564|8562.5|176
1692187500000|2023-08-16 12:05:00|8565.5|8564|8565.2|8563.7|8566.6|8565.1|8565.1|8563.6|155
1692187800000|2023-08-16 12:10:00|8565.1|8563.6|8563.2|8561.7|8565.6|8564.1|8562.8|8561.3|132
1692188100000|2023-08-16 12:15:00|8563.4|8561.9|8564.3|8563.4|8564.8|8563.9|8563.3|8561.8|125
1692188400000|2023-08-16 12:20:00|8564.2|8563.3|8566.4|8564.9|8566.9|8565.4|8563.7|8562.7|216
1692188700000|2023-08-16 12:25:00|8566.3|8564.8|8567.3|8564.8|8567.4|8565.9|8565.8|8564.3|165
1692189000000|2023-08-16 12:30:00|8567.2|8564.9|8567.5|8566|8568.7|8567.2|8566.7|8564.9|259
1692189300000|2023-08-16 12:35:00|8567.4|8565.9|8567.1|8565.6|8567.8|8566.6|8566.1|8564.9|145
1692189600000|2023-08-16 12:40:00|8567|8565.5|8565.8|8564.9|8567.4|8566.2|8565.7|8564.6|149
1692189900000|2023-08-16 12:45:00|8565.9|8565|8569.3|8567.8|8569.7|8568.2|8564.8|8563.9|189
1692190200000|2023-08-16 12:50:00|8569.5|8568|8570.1|8568.6|8570.2|8569|8568.3|8566.8|189
1692190500000|2023-08-16 12:55:00|8570|8568.5|8570.9|8569.4|8572.3|8571|8569.8|8568.5|275
1692190800000|2023-08-16 13:00:00|8570.5|8569|8570.9|8569.4|8571.2|8570.2|8568.6|8567.2|233
1692191100000|2023-08-16 13:05:00|8571|8569.5|8571.3|8569.8|8572.8|8571.3|8570.5|8569.5|213
1692191400000|2023-08-16 13:10:00|8571.2|8569.7|8570.3|8568.8|8572.6|8571.1|8569.7|8568.2|177
1692191700000|2023-08-16 13:15:00|8570.1|8568.6|8567.9|8566.4|8570.2|8568.7|8566.4|8564.9|335
1692192000000|2023-08-16 13:20:00|8568|8566.5|8568.5|8567.6|8568.7|8567.7|8567.4|8565.9|241
1692192300000|2023-08-16 13:25:00|8568.7|8567.8|8568.7|8567.8|8570|8568.5|8567.6|8566.3|229
1692192600000|2023-08-16 13:30:00|8568.6|8567.7|8566.3|8565.4|8569.7|8568.2|8564.4|8562.9|369
1692192900000|2023-08-16 13:35:00|8566.2|8565.3|8564.6|8563.7|8566.9|8566|8564.1|8562.9|439
1692193200000|2023-08-16 13:40:00|8564.7|8563.8|8565.1|8563.6|8565.9|8564.7|8563.3|8562|293
1692193500000|2023-08-16 13:45:00|8565|8563.5|8564.9|8563.4|8566.3|8565.2|8564|8562.8|287
1692193800000|2023-08-16 13:50:00|8565|8563.5|8562.1|8560.6|8565|8564|8561.2|8559.7|240
1692194100000|2023-08-16 13:55:00|8562|8560.5|8562.6|8561.7|8563.2|8561.8|8561.4|8560.2|271
1692194400000|2023-08-16 14:00:00|8562.7|8561.8|8564.9|8564|8565.4|8564.3|8562.2|8561.3|312
1692194700000|2023-08-16 14:05:00|8564.7|8563.8|8563.8|8562.9|8565.5|8564.5|8563.3|8561.8|294
1692195000000|2023-08-16 14:10:00|8563.9|8563|8562.2|8561.3|8564.4|8563.3|8561.9|8560.5|257
1692195300000|2023-08-16 14:15:00|8562.5|8561.6|8561.4|8559.9|8562.9|8562|8560.9|8559.8|248
1692195600000|2023-08-16 14:20:00|8561.5|8560|8559.1|8557.6|8561.6|8560.5|8559|8557.5|207
1692195900000|2023-08-16 14:25:00|8559|8557.5|8555.9|8554.4|8559|8557.5|8555|8554|325
1692196200000|2023-08-16 14:30:00|8555.7|8554.8|8555.1|8553.6|8557.3|8556|8554.8|8553.3|281
1692196500000|2023-08-16 14:35:00|8555.2|8553.7|8553.8|8552.3|8555.3|8553.9|8553.2|8552|249
1692196800000|2023-08-16 14:40:00|8553.7|8552.2|8553.3|8552.4|8554.9|8553.5|8552.7|8551.6|224
1692197100000|2023-08-16 14:45:00|8553.4|8552.5|8554.2|8553.3|8555.3|8554.2|8552.5|8551.1|263
1692197400000|2023-08-16 14:50:00|8554.3|8553.4|8552.2|8550.7|8554.6|8553.7|8552.2|8550.7|246
1692197700000|2023-08-16 14:55:00|8552.3|8550.8|8553.3|8552.4|8553.4|8552.4|8551.2|8549.7|292
1692198000000|2023-08-16 15:00:00|8553.2|8552.3|8555|8553.5|8555.1|8553.9|8552.5|8551|324
1692198300000|2023-08-16 15:05:00|8554.9|8553.4|8556.6|8555.1|8556.8|8555.9|8554.5|8553|201
1692198600000|2023-08-16 15:10:00|8556.5|8555|8553.5|8552|8556.5|8555.4|8553.1|8551.9|226
1692198900000|2023-08-16 15:15:00|8553.3|8552.4|8553.1|8552.2|8554.2|8553.3|8552.8|8551.9|162
1692199200000|2023-08-16 15:20:00|8553|8552.1|8552.7|8551.2|8553.5|8552.6|8552.3|8551.1|123
1692199500000|2023-08-16 15:25:00|8552.6|8551.1|8554.4|8553.5|8554.6|8553.7|8552|8550.7|123
1692199800000|2023-08-16 15:30:00|8554.2|8553.3|8553.8|8552.9|8554.3|8553.4|8552.8|8551.7|124
1692200100000|2023-08-16 15:35:00|8553.7|8552.8|8553.3|8552.4|8553.9|8552.9|8552.1|8550.8|153
1692200400000|2023-08-16 15:40:00|8553.2|8552.3|8553.1|8552.2|8554.1|8553.2|8552.5|8551.6|126
1692200700000|2023-08-16 15:45:00|8553|8552.1|8550.7|8549.8|8553.2|8552.2|8550.6|8549.2|161
1692201000000|2023-08-16 15:50:00|8550.8|8549.9|8551.4|8550.5|8551.9|8550.9|8550.3|8549.3|128
1692201300000|2023-08-16 15:55:00|8551.5|8550.6|8553.8|8552.9|8553.9|8553|8551.4|8550.5|162
1692201600000|2023-08-16 16:00:00|8553.7|8552.8|8552.7|8551.8|8554.1|8553.2|8552.2|8551.3|121
1692201900000|2023-08-16 16:05:00|8552.8|8551.9|8550.5|8549|8553.3|8552.1|8550.4|8548.9|112
1692202200000|2023-08-16 16:10:00|8550.4|8548.9|8551.6|8550.7|8552.1|8551|8550.4|8548.9|149
1692202500000|2023-08-16 16:15:00|8551.5|8550.6|8553.6|8552.7|8553.9|8552.7|8550.7|8549.5|143
1692202800000|2023-08-16 16:20:00|8553.7|8552.8|8553.3|8552.4|8554.3|8553.3|8552.5|8551.5|124
1692203100000|2023-08-16 16:25:00|8553.1|8552.2|8552.1|8550.6|8553.1|8552.2|8551|8549.7|109
1692203400000|2023-08-16 16:30:00|8552|8550.5|8551.6|8550.1|8552.6|8551.7|8550.4|8549.5|122
1692203700000|2023-08-16 16:35:00|8551.7|8550.2|8552.5|8551|8553.1|8551.8|8551.5|8550.2|158
1692204000000|2023-08-16 16:40:00|8552.6|8551.1|8554|8553.1|8554|8553.1|8552.3|8551|105
1692204300000|2023-08-16 16:45:00|8553.9|8553|8553.8|8552.3|8554.6|8553.5|8553.5|8552.1|88
1692204600000|2023-08-16 16:50:00|8553.9|8552.4|8552.7|8551.2|8553.9|8553|8552.5|8551|110
1692204900000|2023-08-16 16:55:00|8552.8|8551.3|8550.8|8549.3|8552.8|8551.3|8550.4|8548.9|135
1692205200000|2023-08-16 17:00:00|8550.9|8549.4|8552.2|8551.3|8552.4|8551.5|8550.9|8549.4|97
1692205500000|2023-08-16 17:05:00|8552.3|8551.4|8554.2|8553.3|8554.3|8553.3|8552.2|8551.3|95
1692205800000|2023-08-16 17:10:00|8554.1|8553.2|8553.9|8553|8554.4|8553.5|8553.3|8552.4|107
1692206100000|2023-08-16 17:15:00|8554.2|8553.3|8554.8|8553.9|8554.9|8554|8554|8553.1|71
1692206400000|2023-08-16 17:20:00|8554.5|8553.6|8552.9|8551.4|8554.7|8553.6|8552.6|8551.3|119
1692206700000|2023-08-16 17:25:00|8553.1|8551.6|8552.2|8551.3|8553.9|8552.4|8552.1|8551.2|78
1692207000000|2023-08-16 17:30:00|8552.1|8551.2|8550.6|8549.1|8552.4|8551.5|8550.5|8549|89
1692207300000|2023-08-16 17:35:00|8550.5|8549|8551.1|8550.2|8551.8|8550.6|8550.4|8548.9|142
1692207600000|2023-08-16 17:40:00|8551.2|8550.3|8550.5|8549.6|8551.8|8550.7|8550.5|8549.5|126
1692207900000|2023-08-16 17:45:00|8550.6|8549.7|8550.8|8549.9|8551.3|8550.1|8549.8|8548.5|92
1692208200000|2023-08-16 17:50:00|8550.9|8550|8550.1|8548.6|8550.9|8550|8549.3|8547.8|114
1692208500000|2023-08-16 17:55:00|8549.9|8548.4|8557.5|8546.7|8557.5|8550.3|8548.9|8545.7|180
1692208800000|2023-08-16 18:00:00|8557.6|8546.6|8549.3|8547.8|8557.6|8550.7|8548.6|8545.2|483
1692209100000|2023-08-16 18:05:00|8549.4|8547.9|8549|8547.5|8549.8|8548.5|8548.5|8547.1|217
1692209400000|2023-08-16 18:10:00|8549.1|8547.6|8549.2|8547.7|8549.8|8548.9|8548.5|8547.1|186
1692209700000|2023-08-16 18:15:00|8548.9|8548|8548.8|8547.3|8549.8|8548.5|8548.6|8547.1|174
1692210000000|2023-08-16 18:20:00|8549|8547.5|8549.6|8548.1|8550.3|8548.8|8548.2|8546.7|308
1692210300000|2023-08-16 18:25:00|8549.5|8548|8549.2|8547.7|8550.1|8548.6|8549|8547.6|241
1692210600000|2023-08-16 18:30:00|8549.3|8547.8|8549.6|8548.1|8550.2|8548.8|8548.4|8546.9|219
1692210900000|2023-08-16 18:35:00|8549.5|8548|8548.7|8547.2|8549.9|8548.4|8548.3|8547|161
1692211200000|2023-08-16 18:40:00|8548.6|8547.1|8548.5|8547|8549.3|8547.8|8548.4|8547|136
1692211500000|2023-08-16 18:45:00|8548.2|8547.3|8547.7|8546.2|8548.5|8547.6|8547.7|8546.2|113
1692211800000|2023-08-16 18:50:00|8547.8|8546.3|8547.7|8546.8|8548.2|8547|8547.3|8545.9|158
1692212100000|2023-08-16 18:55:00|8547.8|8546.9|8551.7|8550.8|8551.9|8551|8547.8|8546.9|237
1692212400000|2023-08-16 19:00:00|8551.5|8550.6|8550.7|8549.2|8552.1|8550.7|8549.9|8548.4|207
1692212700000|2023-08-16 19:05:00|8550.8|8549.3|8552.6|8551.7|8553.3|8552.3|8550.7|8549.2|133
1692213000000|2023-08-16 19:10:00|8552.7|8551.8|8552.4|8551.5|8553.2|8552|8551.8|8550.8|167
1692213300000|2023-08-16 19:15:00|8552.5|8551.6|8552.6|8551.1|8553.7|8552.5|8551.9|8550.8|174
1692213600000|2023-08-16 19:20:00|8552.5|8551|8552.7|8551.2|8553.3|8551.9|8552|8550.5|181
1692213900000|2023-08-16 19:25:00|8552.6|8551.1|8551.9|8550.4|8553|8551.8|8551.6|8550.4|148
1692214200000|2023-08-16 19:30:00|8552|8550.5|8551.2|8550.3|8552.6|8551.1|8551|8549.8|144
1692214500000|2023-08-16 19:35:00|8551.3|8550.4|8551.4|8549.9|8552|8550.5|8550.6|8549.1|148
1692214800000|2023-08-16 19:40:00|8551.5|8550|8550.5|8549|8551.5|8550|8550.4|8548.9|95
1692215100000|2023-08-16 19:45:00|8550.7|8549.2|8550.5|8549|8550.8|8549.6|8549.9|8548.5|102
1692215400000|2023-08-16 19:50:00|8550.6|8549.1|8549.5|8548.6|8551.1|8549.6|8549.4|8548.5|118
1692215700000|2023-08-16 19:55:00|8549.6|8548.7|8550.1|8549.2|8550.5|8549.4|8549.1|8548.2|122
1692216000000|2023-08-16 20:00:00|8550|8549.1|8549.8|8548.3|8550.5|8549.4|8549.6|8548.1|115
1692216300000|2023-08-16 20:05:00|8549.6|8548.1|8548.9|8547.4|8549.8|8548.3|8548.6|8547.4|58
1692216600000|2023-08-16 20:10:00|8549|8547.5|8548.8|8547.3|8549.4|8547.9|8548.3|8547|70
1692216900000|2023-08-16 20:15:00|8548.7|8547.2|8548.9|8547.4|8549.2|8547.7|8547.5|8546.2|68
1692217200000|2023-08-16 20:20:00|8549|8547.5|8548.9|8547.4|8549.1|8547.6|8548.7|8547.2|54
1692217500000|2023-08-16 20:25:00|8549|8547.5|8548.7|8547.2|8549|8547.8|8547.9|8546.7|70
1692217800000|2023-08-16 20:30:00|8548.8|8547.3|8548.7|8547.2|8548.9|8547.4|8548.5|8547|74
1692218100000|2023-08-16 20:35:00|8548.6|8547.1|8548.9|8547.4|8549.2|8547.7|8548.5|8547.1|32
1692218400000|2023-08-16 20:40:00|8548.6|8547.7|8548.4|8546.9|8549.3|8548.2|8548.3|8546.8|45
1692218700000|2023-08-16 20:45:00|8548.3|8546.8|8548|8546.5|8548.4|8546.9|8547.7|8546.2|82
1692219000000|2023-08-16 20:50:00|8547.9|8546.4|8547.8|8546.3|8548.3|8546.8|8547.3|8545.8|133
1692219300000|2023-08-16 20:55:00|8548.2|8545.8|8548|8540.8|8549|8546.2|8546.5|8540.4|297
1692219600000|2023-08-16 21:00:00|8550.9|8538.1|8551.5|8539.6|8551.8|8539.9|8550.6|8538.1|13
1692219900000|2023-08-16 21:05:00|8548.8|8536.9|8548.1|8536.2|8549.4|8537.5|8547.1|8535.2|23
1692220200000|2023-08-16 21:10:00|8548.4|8536.5|8551.3|8539.4|8551.7|8539.8|8547.4|8535.5|37
1692220500000|2023-08-16 21:15:00|8550.9|8539|8551.3|8539.4|8552|8540.1|8549.7|8537.8|31
1692220800000|2023-08-16 21:20:00|8551.2|8539.3|8554|8542.1|8555.2|8543.3|8551.2|8539.3|38
1692221100000|2023-08-16 21:25:00|8554.2|8542.3|8553.2|8541.3|8554.5|8542.6|8553.2|8541.3|42
1692221400000|2023-08-16 21:30:00|8553.1|8541.2|8551.6|8539.7|8553.3|8541.4|8551.6|8539.7|52
1692221700000|2023-08-16 21:35:00|8551.7|8539.8|8552.7|8540.8|8552.9|8541|8546.5|8534.6|169
1692222000000|2023-08-16 21:40:00|8552.8|8540.9|8552.5|8540.6|8553.5|8541.6|8552.3|8540.4|39
1692222300000|2023-08-16 21:45:00|8551.2|8540.1|8551.1|8540.7|8551.6|8541|8550.9|8540.1|58
1692222600000|2023-08-16 21:50:00|8551.2|8540.5|8550.6|8541.6|8552.3|8543.2|8550.6|8540.5|91
1692222900000|2023-08-16 21:55:00|8551.2|8541.7|8550.8|8544.9|8552.5|8545.5|8549.9|8541.6|248
1692223200000|2023-08-16 22:00:00|8550.7|8544.5|8548.7|8546.3|8550.7|8546.5|8548.2|8543.3|178
1692223500000|2023-08-16 22:05:00|8548.3|8546.8|8547.9|8546.4|8549.1|8547.2|8547.9|8546.4|56
1692223800000|2023-08-16 22:10:00|8548|8546.5|8548.6|8547.1|8548.7|8547.2|8547.6|8546.1|52
1692224100000|2023-08-16 22:15:00|8548.5|8547|8547.8|8546.3|8548.6|8547.1|8547.6|8546.1|66
1692224400000|2023-08-16 22:20:00|8547.7|8546.2|8547.7|8546.2|8547.9|8546.4|8547.4|8545.9|44
1692224700000|2023-08-16 22:25:00|8547.8|8546.3|8547.8|8546.3|8548.1|8546.6|8547.5|8546|68
1692225000000|2023-08-16 22:30:00|8547.6|8546.1|8547.6|8546.1|8548.1|8546.6|8547.5|8546|75
1692225300000|2023-08-16 22:35:00|8547.5|8546|8547.4|8545.9|8548|8546.5|8547.4|8545.9|54
1692225600000|2023-08-16 22:40:00|8547.3|8545.8|8547.5|8546|8547.5|8546|8547.3|8545.8|25
1692225900000|2023-08-16 22:45:00|8547.4|8545.9|8547.4|8545.9|8547.4|8545.9|8547.3|8545.8|19
1692226200000|2023-08-16 22:50:00|8547.3|8545.8|8547.3|8545.8|8547.4|8545.9|8547.2|8545.7|9
1692226500000|2023-08-16 22:55:00|8547.2|8545.7|8546.8|8545.3|8547.2|8545.7|8546.8|8545.3|18
1692226800000|2023-08-16 23:00:00|8546.9|8545.4|8545.7|8544.2|8547.2|8545.7|8545.5|8544|50
1692227100000|2023-08-16 23:05:00|8545.6|8544.1|8545.4|8543.9|8545.8|8544.3|8545.4|8543.9|57
1692227400000|2023-08-16 23:10:00|8545.6|8544.1|8545.6|8544.1|8545.7|8544.2|8545.3|8543.8|24
1692227700000|2023-08-16 23:15:00|8545.7|8544.2|8546|8544.5|8546|8544.5|8545.4|8543.9|31
1692228000000|2023-08-16 23:20:00|8545.9|8544.4|8545.5|8544|8546|8544.5|8545.4|8543.9|29
1692228300000|2023-08-16 23:25:00|8546|8544.5|8544.9|8543.4|8546.1|8544.6|8544.9|8543.4|29
1692228600000|2023-08-16 23:30:00|8545.1|8543.6|8545.2|8543.7|8545.5|8544|8544.5|8543|54
1692228900000|2023-08-16 23:35:00|8545.1|8543.6|8544.8|8543.3|8545.3|8543.8|8544.7|8543.2|55
1692229200000|2023-08-16 23:40:00|8544.7|8543.2|8545.5|8544|8545.6|8544.1|8544.7|8543.2|32
1692229500000|2023-08-16 23:45:00|8545.4|8543.9|8545.4|8543.9|8546.2|8544.7|8545.3|8543.8|51
1692229800000|2023-08-16 23:50:00|8545.5|8544|8544.9|8543.4|8545.6|8544.1|8544.9|8543.4|58
1692230100000|2023-08-16 23:55:00|8544.8|8543.3|8544.7|8543.2|8545.1|8543.9|8544.2|8542.7|97
1692230400000|2023-08-17 00:00:00|8545|8543.5|8545.6|8544.1|8545.7|8544.2|8544.8|8543.3|93
1692230700000|2023-08-17 00:05:00|8545.7|8544.2|8545.8|8544.3|8546.1|8544.6|8545.6|8544.1|95
1692231000000|2023-08-17 00:10:00|8545.6|8544.1|8545.6|8544.1|8546.3|8544.8|8545.3|8543.8|85
1692231300000|2023-08-17 00:15:00|8545.5|8544|8545.8|8544.3|8546.2|8544.7|8545.4|8543.9|122
1692231600000|2023-08-17 00:20:00|8545.7|8544.2|8545.3|8543.8|8545.9|8544.4|8545.3|8543.8|108
1692231900000|2023-08-17 00:25:00|8545.2|8543.7|8545.8|8544.3|8545.8|8544.3|8545.2|8543.7|66
1692232200000|2023-08-17 00:30:00|8545.7|8544.2|8545.6|8544.1|8546.3|8544.8|8545.4|8543.9|123
1692232500000|2023-08-17 00:35:00|8545.7|8544.2|8544.8|8543.3|8545.9|8544.4|8544.8|8543.3|93
1692232800000|2023-08-17 00:40:00|8544.9|8543.4|8545.5|8544|8545.6|8544.1|8544.9|8543.4|49
1692233100000|2023-08-17 00:45:00|8545.4|8543.9|8545.4|8543.9|8545.6|8544.1|8544.7|8543.5|46
1692233400000|2023-08-17 00:50:00|8545.5|8544|8545.6|8544.1|8545.9|8544.4|8545.3|8543.8|67
1692233700000|2023-08-17 00:55:00|8545.7|8544.2|8545.3|8543.8|8545.8|8544.3|8545.3|8543.8|78
1692234000000|2023-08-17 01:00:00|8545.4|8543.9|8544.9|8543.4|8545.7|8544.2|8544.8|8543.3|69
1692234300000|2023-08-17 01:05:00|8545|8543.5|8545.1|8543.6|8545.3|8543.9|8544.5|8543.3|72
1692234600000|2023-08-17 01:10:00|8545.2|8543.7|8545.3|8543.8|8545.6|8544.1|8545.1|8543.6|78
1692234900000|2023-08-17 01:15:00|8545.4|8543.9|8545.2|8543.7|8545.5|8544|8544.9|8543.4|117
1692235200000|2023-08-17 01:20:00|8545.1|8543.6|8544.9|8543.4|8545.6|8544.1|8544.7|8543.2|72
1692235500000|2023-08-17 01:25:00|8544.8|8543.3|8544.6|8543.1|8545.2|8543.7|8544.4|8542.9|95
1692235800000|2023-08-17 01:30:00|8544.5|8543|8545.3|8543.8|8545.6|8544.1|8544.4|8542.9|221
1692236100000|2023-08-17 01:35:00|8545.4|8543.9|8544.9|8543.4|8545.7|8544.2|8544.7|8543.2|127
1692236400000|2023-08-17 01:40:00|8544.8|8543.3|8544.8|8543.3|8545.4|8543.9|8544.5|8543|94
1692236700000|2023-08-17 01:45:00|8544.9|8543.4|8543.5|8542|8544.9|8543.4|8543.2|8541.7|106
1692237000000|2023-08-17 01:50:00|8543.6|8542.1|8543|8541.5|8543.7|8542.3|8542.5|8541|105
1692237300000|2023-08-17 01:55:00|8543.1|8541.6|8543.1|8541.6|8543.9|8542.4|8543|8541.5|110
1692237600000|2023-08-17 02:00:00|8543.2|8541.7|8544.5|8543|8544.7|8543.2|8543.2|8541.7|117
1692237900000|2023-08-17 02:05:00|8544.7|8543.2|8544.6|8543.1|8544.9|8543.4|8544.4|8542.9|67
1692238200000|2023-08-17 02:10:00|8544.7|8543.2|8544.2|8542.7|8544.7|8543.2|8544|8542.5|67
1692238500000|2023-08-17 02:15:00|8544.3|8542.8|8544.4|8542.9|8544.9|8543.4|8544.2|8542.7|50
1692238800000|2023-08-17 02:20:00|8544.3|8542.8|8544.1|8542.6|8544.8|8543.3|8543.9|8542.4|90
1692239100000|2023-08-17 02:25:00|8544|8542.5|8544.2|8542.7|8544.8|8543.3|8543.8|8542.3|59
1692239400000|2023-08-17 02:30:00|8544.4|8542.9|8545|8543.5|8545.8|8544.3|8544|8542.5|67
1692239700000|2023-08-17 02:35:00|8545.1|8543.6|8545.3|8543.8|8545.5|8544|8544.7|8543.2|63
1692240000000|2023-08-17 02:40:00|8545.4|8543.9|8545.3|8543.8|8545.5|8544|8545.1|8543.6|48
1692240300000|2023-08-17 02:45:00|8545.2|8543.7|8545.3|8543.8|8545.9|8544.4|8545.1|8543.6|73
1692240600000|2023-08-17 02:50:00|8545.4|8543.9|8545.5|8544|8545.8|8544.6|8545.1|8543.8|64
1692240900000|2023-08-17 02:55:00|8545.6|8544.1|8545.6|8544.1|8546|8544.5|8545.4|8543.9|98
1692241200000|2023-08-17 03:00:00|8545.7|8544.2|8545.4|8543.9|8545.8|8544.6|8545|8543.5|104
1692241500000|2023-08-17 03:05:00|8545.3|8543.8|8545.5|8544|8545.8|8544.3|8545.3|8543.8|56
1692241800000|2023-08-17 03:10:00|8545.6|8544.1|8545.8|8544.3|8546.1|8544.6|8545.2|8544|113
1692242100000|2023-08-17 03:15:00|8545.7|8544.2|8545.7|8544.2|8546.1|8544.6|8545.6|8544.1|94
1692242400000|2023-08-17 03:20:00|8545.6|8544.1|8545.4|8543.9|8545.6|8544.1|8544.9|8543.4|52
1692242700000|2023-08-17 03:25:00|8545.5|8544|8545.6|8544.1|8545.8|8544.4|8545.2|8543.9|103
1692243000000|2023-08-17 03:30:00|8545.7|8544.2|8545.7|8544.2|8546|8544.6|8545.2|8543.9|122
1692243300000|2023-08-17 03:35:00|8545.6|8544.1|8545.8|8544.3|8545.8|8544.3|8545.3|8543.8|49
1692243600000|2023-08-17 03:40:00|8545.7|8544.2|8545.6|8544.1|8545.8|8544.3|8545.3|8543.8|62
1692243900000|2023-08-17 03:45:00|8545.7|8544.2|8545.6|8544.1|8546.2|8544.7|8545.3|8543.8|110
1692244200000|2023-08-17 03:50:00|8545.5|8544|8545.9|8544.4|8546|8544.5|8545.5|8544|117
1692244500000|2023-08-17 03:55:00|8545.8|8544.3|8545.7|8544.2|8546|8544.5|8545.3|8543.8|59
1692244800000|2023-08-17 04:00:00|8545.8|8544.3|8546.3|8544.8|8546.6|8545.1|8545.7|8544.2|76
1692245100000|2023-08-17 04:05:00|8546.4|8544.9|8544.9|8543.4|8546.6|8545.1|8544.9|8543.4|72
1692245400000|2023-08-17 04:10:00|8544.8|8543.3|8543.2|8541.7|8544.8|8543.3|8543.2|8541.7|74
1692245700000|2023-08-17 04:15:00|8543.3|8541.8|8542.9|8541.4|8543.4|8541.9|8542.8|8541.3|64
1692246000000|2023-08-17 04:20:00|8543|8541.5|8543.5|8542|8543.6|8542.1|8542.6|8541.1|53
1692246300000|2023-08-17 04:25:00|8543.6|8542.1|8542.7|8541.2|8543.7|8542.2|8542.6|8541.1|95
1692246600000|2023-08-17 04:30:00|8542.6|8541.1|8543.1|8541.6|8543.3|8541.8|8542.4|8540.9|64
1692246900000|2023-08-17 04:35:00|8543|8541.5|8543.1|8541.6|8543.3|8541.8|8542.8|8541.3|60
1692247200000|2023-08-17 04:40:00|8543.2|8541.7|8542.8|8541.3|8543.2|8541.7|8542.6|8541.2|78
1692247500000|2023-08-17 04:45:00|8543|8541.5|8542.6|8541.1|8543.4|8541.9|8542.3|8540.8|49
1692247800000|2023-08-17 04:50:00|8542.7|8541.2|8542.4|8541.5|8543|8541.5|8542.3|8540.9|58
1692248100000|2023-08-17 04:55:00|8542.3|8541.4|8543|8541.5|8543.6|8542.1|8542.2|8541.2|73
1692248400000|2023-08-17 05:00:00|8542.9|8541.4|8542.3|8540.8|8543.3|8541.8|8542.1|8540.6|96
1692248700000|2023-08-17 05:05:00|8542.5|8541|8542.3|8540.8|8542.9|8541.4|8542|8540.5|91
1692249000000|2023-08-17 05:10:00|8542.2|8540.7|8541.9|8540.4|8542.6|8541.1|8541.8|8540.3|63
1692249300000|2023-08-17 05:15:00|8542|8540.5|8541.7|8540.2|8542.6|8541.1|8541.2|8540|76
1692249600000|2023-08-17 05:20:00|8541.6|8540.1|8541.8|8540.3|8542|8540.9|8541.3|8539.8|84
1692249900000|2023-08-17 05:25:00|8541.7|8540.2|8541.9|8540.4|8542.3|8540.8|8541.4|8539.9|66
1692250200000|2023-08-17 05:30:00|8542|8540.5|8543.1|8541.6|8543.6|8542.1|8542|8540.5|109
1692250500000|2023-08-17 05:35:00|8543|8541.5|8542.5|8541|8543.1|8541.6|8542.1|8540.6|98
1692250800000|2023-08-17 05:40:00|8542.4|8540.9|8542.9|8541.4|8542.9|8541.4|8542.1|8540.6|58
1692251100000|2023-08-17 05:45:00|8542.8|8541.3|8543.7|8542.2|8543.8|8542.5|8542.8|8541.3|100
1692251400000|2023-08-17 05:50:00|8543.8|8542.3|8543.4|8541.9|8544.4|8542.9|8542.9|8541.4|91
1692251700000|2023-08-17 05:55:00|8543.3|8541.8|8546.5|8545|8546.6|8545.1|8543.3|8541.8|138
1692252000000|2023-08-17 06:00:00|8546.4|8544.9|8544.7|8543.2|8546.7|8545.2|8544.2|8543.1|198
1692252300000|2023-08-17 06:05:00|8544.6|8543.1|8544.3|8542.8|8545.4|8543.9|8543.4|8541.9|168
1692252600000|2023-08-17 06:10:00|8544.4|8542.9|8545.6|8544.1|8546|8544.5|8544.2|8542.7|104
1692252900000|2023-08-17 06:15:00|8545.8|8544.3|8545.6|8544.1|8546.9|8545.4|8544.8|8543.6|161
1692253200000|2023-08-17 06:20:00|8545.7|8544.2|8546.6|8545.1|8547.1|8545.6|8545.1|8543.7|143
1692253500000|2023-08-17 06:25:00|8546.7|8545.2|8545.7|8544.8|8546.9|8545.4|8545.1|8543.6|132
1692253800000|2023-08-17 06:30:00|8545.8|8544.9|8545.7|8544.8|8546.6|8545.2|8544.8|8543.8|188
1692254100000|2023-08-17 06:35:00|8546|8544.5|8545.4|8543.9|8546.4|8545.2|8544.8|8543.3|136
1692254400000|2023-08-17 06:40:00|8545.3|8543.8|8545.5|8544.6|8545.8|8544.6|8544|8542.5|166
1692254700000|2023-08-17 06:45:00|8545.4|8544.5|8546|8544.5|8548.2|8547|8545.4|8544.1|157
1692255000000|2023-08-17 06:50:00|8546.1|8544.6|8545.3|8543.8|8546.4|8545.5|8545|8543.7|140
1692255300000|2023-08-17 06:55:00|8545.2|8543.7|8543.5|8542|8545.7|8544.2|8543.3|8542|126
1692255600000|2023-08-17 07:00:00|8543.8|8542.3|8542.6|8541.7|8543.9|8542.6|8541|8539.6|254
1692255900000|2023-08-17 07:05:00|8542.7|8541.8|8544.8|8543.9|8544.9|8544|8542.2|8541.3|180
1692256200000|2023-08-17 07:10:00|8544.9|8544|8544.4|8543.5|8545.4|8544.2|8543.6|8542.7|176
1692256500000|2023-08-17 07:15:00|8544.3|8543.4|8545.5|8544.6|8546.6|8545.7|8543.3|8542.4|187
1692256800000|2023-08-17 07:20:00|8545.4|8544.5|8546.5|8545|8547.6|8546.4|8545.2|8544.3|179
1692257100000|2023-08-17 07:25:00|8547|8545.5|8545.3|8544.4|8547.1|8546.2|8544.1|8542.9|181
1692257400000|2023-08-17 07:30:00|8545.4|8544.5|8544.1|8543.2|8546.1|8545.2|8543.4|8542.4|211
1692257700000|2023-08-17 07:35:00|8544.2|8543.3|8544.1|8543.2|8544.5|8543.5|8543.3|8542|176
1692258000000|2023-08-17 07:40:00|8544.2|8543.3|8545.5|8544.6|8545.5|8544.6|8543.7|8542.8|183
1692258300000|2023-08-17 07:45:00|8545.6|8544.7|8543.6|8542.1|8547.3|8546.1|8543.3|8541.8|176
1692258600000|2023-08-17 07:50:00|8544|8542.5|8545.3|8543.8|8546.6|8545.1|8544|8542.5|159
1692258900000|2023-08-17 07:55:00|8545.4|8543.9|8544.4|8542.9|8545.4|8544.1|8543.1|8542|205
1692259200000|2023-08-17 08:00:00|8544.2|8542.7|8544.4|8543.5|8545.3|8544.4|8543.7|8542.6|196
1692259500000|2023-08-17 08:05:00|8544.3|8543.4|8542.4|8540.9|8544.9|8543.6|8541.3|8540.2|176
1692259800000|2023-08-17 08:10:00|8542.5|8541|8541.2|8539.7|8542.8|8541.9|8540.4|8538.9|159
1692260100000|2023-08-17 08:15:00|8541.3|8539.8|8541.1|8539.6|8542|8540.5|8540.2|8539.1|175
1692260400000|2023-08-17 08:20:00|8541|8539.5|8541.3|8539.8|8542.1|8540.7|8540.3|8538.8|160
1692260700000|2023-08-17 08:25:00|8541.2|8539.7|8540.9|8539.4|8542.4|8541.3|8539.8|8538.9|161
1692261000000|2023-08-17 08:30:00|8540.8|8539.3|8539.8|8538.9|8541.3|8540.4|8539.7|8538.8|102
1692261300000|2023-08-17 08:35:00|8539.9|8539|8539.5|8538|8541.7|8540.2|8539.4|8537.9|171
1692261600000|2023-08-17 08:40:00|8539.6|8538.1|8540|8539.1|8540.7|8539.6|8539.2|8537.9|130
1692261900000|2023-08-17 08:45:00|8540.3|8538.8|8541.2|8539.7|8542.2|8540.7|8539.4|8538.1|139
1692262200000|2023-08-17 08:50:00|8541.1|8539.6|8541.9|8541|8542.1|8541.1|8541|8539.5|136
1692262500000|2023-08-17 08:55:00|8542.1|8541.2|8553.5|8552|8554.8|8553.3|8541.8|8540.7|318
1692262800000|2023-08-17 09:00:00|8553.4|8551.9|8556|8554.5|8556.1|8554.6|8552.2|8550.7|298
1692263100000|2023-08-17 09:05:00|8555.7|8554.8|8556.2|8554.7|8556.2|8555.2|8554.3|8552.8|168
1692263400000|2023-08-17 09:10:00|8556.1|8554.6|8553.5|8552|8558|8556.6|8552.3|8550.8|212
1692263700000|2023-08-17 09:15:00|8553.4|8551.9|8554.6|8553.1|8555.6|8554.5|8553.4|8551.9|138
1692264000000|2023-08-17 09:20:00|8554.7|8553.2|8552.1|8551.2|8554.8|8553.8|8549.6|8548.2|171
1692264300000|2023-08-17 09:25:00|8552.2|8551.3|8552|8550.5|8553.6|8552.2|8551.6|8550.1|182
1692264600000|2023-08-17 09:30:00|8552.1|8550.6|8550.5|8549|8552.7|8551.2|8549.2|8548.3|225
1692264900000|2023-08-17 09:35:00|8550.6|8549.1|8550.1|8548.6|8551.4|8549.9|8549|8547.5|177
1692265200000|2023-08-17 09:40:00|8550|8548.5|8548.6|8547.1|8550.9|8549.7|8547.7|8546.2|178
1692265500000|2023-08-17 09:45:00|8548.4|8547.7|8549.4|8547.9|8551|8550.1|8548|8547.1|211
1692265800000|2023-08-17 09:50:00|8549.1|8547.6|8550.5|8549|8551.3|8549.8|8548|8546.5|139
1692266100000|2023-08-17 09:55:00|8550.6|8549.1|8548.4|8546.9|8550.6|8549.1|8548.2|8546.7|161
1692266400000|2023-08-17 10:00:00|8548.3|8546.8|8546.1|8544.6|8548.3|8546.8|8544.2|8542.7|310
1692266700000|2023-08-17 10:05:00|8546.4|8544.9|8545.4|8543.9|8547.4|8545.9|8545.2|8543.7|197
1692267000000|2023-08-17 10:10:00|8545.3|8543.8|8545|8543.5|8546.8|8545.3|8543.4|8541.9|224
1692267300000|2023-08-17 10:15:00|8544.9|8543.4|8542.8|8541.3|8546.8|8545.3|8542.7|8541.2|202
1692267600000|2023-08-17 10:20:00|8543.1|8541.6|8540|8538.5|8543.4|8541.9|8538.8|8537.3|256
1692267900000|2023-08-17 10:25:00|8539.9|8538.4|8537.3|8535.8|8541.7|8540.2|8537.2|8535.7|242
1692268200000|2023-08-17 10:30:00|8537.4|8535.9|8538.1|8536.6|8539.3|8537.8|8536.9|8535.6|194
1692268500000|2023-08-17 10:35:00|8538|8536.5|8535.7|8534.2|8538.3|8537.1|8534.6|8533.1|147
1692268800000|2023-08-17 10:40:00|8536.3|8534.8|8536.3|8534.8|8537|8535.5|8535|8533.8|179
1692269100000|2023-08-17 10:45:00|8536|8534.5|8535.8|8534.3|8538.3|8536.8|8535.1|8533.7|249
1692269400000|2023-08-17 10:50:00|8535.9|8534.4|8535.5|8534|8536.9|8535.4|8535.1|8533.6|194
1692269700000|2023-08-17 10:55:00|8535.4|8533.9|8537.4|8535.9|8539.3|8538.2|8534.8|8533.3|217
1692270000000|2023-08-17 11:00:00|8537.5|8536|8537.7|8536.8|8539|8537.5|8535.6|8534.1|231
1692270300000|2023-08-17 11:05:00|8537.8|8536.9|8538.4|8536.9|8539.7|8538.2|8537.2|8536|217
1692270600000|2023-08-17 11:10:00|8538.3|8536.8|8535.3|8533.8|8538.6|8537.1|8535.1|8533.6|170
1692270900000|2023-08-17 11:15:00|8535.4|8533.9|8536.9|8535.4|8537.1|8535.6|8534.9|8533.9|153
1692271200000|2023-08-17 11:20:00|8537|8535.5|8536.4|8534.9|8537.3|8535.9|8535.9|8534.4|176
1692271500000|2023-08-17 11:25:00|8536.5|8535|8537.4|8535.9|8537.6|8536.1|8536.1|8534.7|151
1692271800000|2023-08-17 11:30:00|8537.5|8536|8535.8|8534.9|8537.7|8536.7|8535.1|8533.8|184
1692272100000|2023-08-17 11:35:00|8535.7|8534.8|8536|8535.1|8536.9|8536|8535.1|8533.8|194
1692272400000|2023-08-17 11:40:00|8536.1|8535.2|8536.4|8535.5|8537.7|8536.2|8535.8|8534.3|189
1692272700000|2023-08-17 11:45:00|8536.5|8535.6|8534.8|8533.9|8537.4|8536.1|8534.3|8533.2|170
1692273000000|2023-08-17 11:50:00|8534.9|8534|8535.3|8533.8|8536.2|8535.3|8534.6|8533.1|171
1692273300000|2023-08-17 11:55:00|8535.2|8533.7|8536.9|8536|8539.5|8538.1|8534.6|8533.1|200
1692273600000|2023-08-17 12:00:00|8536.8|8535.9|8537.5|8536|8538.8|8537.3|8536.5|8535.3|221
1692273900000|2023-08-17 12:05:00|8537.4|8535.9|8540.2|8538.7|8540.3|8538.8|8536.9|8535.4|240
1692274200000|2023-08-17 12:10:00|8540.1|8538.6|8543.1|8542.2|8543.3|8542.2|8538.4|8537.5|173
1692274500000|2023-08-17 12:15:00|8543.2|8542.3|8540.4|8538.9|8543.9|8542.4|8540.4|8538.9|146
1692274800000|2023-08-17 12:20:00|8540.3|8538.8|8539.3|8537.8|8540.5|8539|8538.3|8536.8|232
1692275100000|2023-08-17 12:25:00|8538.9|8538|8540.3|8535|8541.3|8538|8537.3|8534.9|214
1692275400000|2023-08-17 12:30:00|8540.5|8535.1|8539.9|8538.4|8544.4|8538.4|8534.8|8532.8|786
1692275700000|2023-08-17 12:35:00|8539.8|8538.3|8540.6|8539.1|8544.2|8542.7|8535.9|8534.4|541
1692276000000|2023-08-17 12:40:00|8540.5|8539|8540.8|8539.3|8542.2|8541.3|8539.8|8538.3|413
1692276300000|2023-08-17 12:45:00|8540.9|8539.4|8539.9|8539|8541|8539.5|8537.2|8535.8|280
1692276600000|2023-08-17 12:50:00|8540|8539.1|8538.7|8537.2|8541.3|8539.8|8537.9|8536.7|290
1692276900000|2023-08-17 12:55:00|8538.5|8537.6|8540.7|8539.8|8541.3|8540.4|8538.1|8536.9|246
1692277200000|2023-08-17 13:00:00|8541|8540.1|8540.1|8539.2|8541.3|8540.2|8538|8537.1|282
1692277500000|2023-08-17 13:05:00|8540|8539.1|8538|8536.5|8541.7|8540.8|8538|8536.5|248
1692277800000|2023-08-17 13:10:00|8538.1|8536.6|8539.9|8538.4|8541.2|8540.2|8538|8536.5|355
1692278100000|2023-08-17 13:15:00|8539.8|8538.3|8537.3|8536.4|8539.9|8538.9|8536.2|8534.7|341
1692278400000|2023-08-17 13:20:00|8537.4|8536.5|8537.5|8536|8539|8537.5|8536.5|8535.3|177
1692278700000|2023-08-17 13:25:00|8537.4|8535.9|8538.6|8537.1|8540.1|8538.8|8535.9|8535|257
1692279000000|2023-08-17 13:30:00|8538.8|8537.9|8540.8|8539.3|8540.9|8540|8537.1|8535.6|339
1692279300000|2023-08-17 13:35:00|8540.7|8539.2|8541.6|8540.7|8542.9|8542|8539.9|8538.9|286
1692279600000|2023-08-17 13:40:00|8541.7|8540.8|8540.9|8539.4|8542|8541.1|8540.2|8538.9|286
1692279900000|2023-08-17 13:45:00|8541|8539.5|8542.2|8540.7|8542.6|8541.4|8540.8|8539.3|290
1692280200000|2023-08-17 13:50:00|8542.3|8540.8|8541.3|8539.8|8542.3|8541|8540.4|8538.9|278
1692280500000|2023-08-17 13:55:00|8541|8539.5|8540.5|8539|8541.3|8539.9|8538.8|8537.3|302
1692280800000|2023-08-17 14:00:00|8540.6|8539.1|8538.9|8538|8542.7|8541.3|8538.9|8538|350
1692281100000|2023-08-17 14:05:00|8539|8538.1|8540.2|8539.3|8541.3|8540|8538.6|8537.7|300
1692281400000|2023-08-17 14:10:00|8540.1|8539.2|8538.9|8537.4|8542.2|8541.3|8538.3|8536.8|231
1692281700000|2023-08-17 14:15:00|8538.8|8537.3|8539.5|8538|8539.8|8538.6|8538|8537|219
1692282000000|2023-08-17 14:20:00|8539.6|8538.1|8540.9|8539.4|8542.4|8540.9|8539.4|8537.9|251
1692282300000|2023-08-17 14:25:00|8540.8|8539.3|8539.8|8538.3|8540.8|8539.6|8538.3|8537.1|176
1692282600000|2023-08-17 14:30:00|8539.9|8538.4|8539.5|8538.6|8541.2|8539.9|8538.7|8537.3|215
1692282900000|2023-08-17 14:35:00|8539.6|8538.7|8539.8|8538.3|8541.1|8539.8|8538.9|8537.8|230
1692283200000|2023-08-17 14:40:00|8539.9|8538.4|8539.9|8539|8540.5|8539.2|8538.8|8537.5|210
1692283500000|2023-08-17 14:45:00|8540|8539.1|8538.5|8537.6|8540.5|8539.6|8538|8537.1|250
1692283800000|2023-08-17 14:50:00|8538.3|8537.4|8539|8538.1|8541.2|8540.3|8537.5|8536.6|257
1692284100000|2023-08-17 14:55:00|8539.1|8538.2|8536.9|8536|8540.3|8539.4|8536.6|8535.7|233
1692284400000|2023-08-17 15:00:00|8536.8|8535.9|8537.3|8536.4|8537.4|8536.5|8535|8534.1|272
1692284700000|2023-08-17 15:05:00|8537.2|8536.3|8534.5|8533.6|8538|8536.6|8534.4|8533.5|214
1692285000000|2023-08-17 15:10:00|8534.7|8533.8|8535|8534.1|8535.8|8534.9|8534.3|8533.4|153
1692285300000|2023-08-17 15:15:00|8534.9|8534|8532.3|8531.4|8535.1|8534.2|8531.6|8530.7|171
1692285600000|2023-08-17 15:20:00|8532.2|8531.3|8532.2|8531.3|8532.3|8531.4|8529.9|8528.6|173
1692285900000|2023-08-17 15:25:00|8532.3|8531.4|8531.1|8530.2|8532.3|8531.4|8530.6|8529.7|210
1692286200000|2023-08-17 15:30:00|8531.2|8530.3|8532.1|8531.2|8532.2|8531.3|8530.8|8529.9|111
1692286500000|2023-08-17 15:35:00|8532.2|8531.3|8532.1|8530.6|8532.9|8531.7|8531.5|8530.1|146
1692286800000|2023-08-17 15:40:00|8532|8530.5|8532.5|8531.6|8533.3|8532|8531.5|8530.5|151
1692287100000|2023-08-17 15:45:00|8532.6|8531.7|8532.3|8531.4|8533|8532.1|8531.1|8530.2|142
1692287400000|2023-08-17 15:50:00|8532.4|8531.5|8529.7|8528.8|8532.6|8531.7|8528.2|8526.8|196
1692287700000|2023-08-17 15:55:00|8529.6|8528.7|8529|8527.5|8530.6|8529.7|8528|8526.5|201
1692288000000|2023-08-17 16:00:00|8528.7|8527.8|8527.8|8526.3|8528.8|8527.8|8527.3|8526.1|149
1692288300000|2023-08-17 16:05:00|8527.9|8526.4|8526.1|8525.2|8528|8526.8|8524.7|8523.7|121
1692288600000|2023-08-17 16:10:00|8526.2|8525.3|8527.7|8526.2|8528.1|8527.2|8526.2|8525.3|104
1692288900000|2023-08-17 16:15:00|8527.6|8526.1|8527.2|8526.3|8527.7|8526.3|8525.4|8524.5|110
1692289200000|2023-08-17 16:20:00|8527.1|8526.2|8529.4|8527.9|8529.7|8528.4|8527.1|8526.2|147
1692289500000|2023-08-17 16:25:00|8529.5|8528|8531.5|8530|8531.7|8530.2|8528.6|8527.1|209
1692289800000|2023-08-17 16:30:00|8531.1|8530.2|8530.7|8529.8|8531.2|8530.3|8529.9|8528.7|116
1692290100000|2023-08-17 16:35:00|8530.6|8529.7|8529.7|8528.8|8531|8529.8|8529.4|8528.5|117
1692290400000|2023-08-17 16:40:00|8529.6|8528.7|8528.3|8527.4|8529.7|8528.8|8528|8526.8|98
1692290700000|2023-08-17 16:45:00|8528.4|8527.5|8527.3|8526.4|8528.5|8527.6|8527.2|8526.2|109
1692291000000|2023-08-17 16:50:00|8527.4|8526.5|8526.2|8525.3|8527.6|8526.7|8526.2|8525.3|98
1692291300000|2023-08-17 16:55:00|8526.1|8525.2|8526.1|8524.6|8526.6|8525.7|8525.7|8524.4|99
1692291600000|2023-08-17 17:00:00|8526|8524.5|8526.6|8525.7|8527.6|8526.7|8525.4|8524.3|129
1692291900000|2023-08-17 17:05:00|8526.5|8525.6|8526|8525.1|8527.2|8525.9|8525.8|8524.7|129
1692292200000|2023-08-17 17:10:00|8526.1|8525.2|8525.5|8524.6|8526.3|8525.4|8525.3|8524.2|96
1692292500000|2023-08-17 17:15:00|8525.6|8524.7|8524.9|8523.4|8525.9|8524.9|8524.7|8523.2|101
1692292800000|2023-08-17 17:20:00|8524.8|8523.3|8526.2|8525.3|8526.2|8525.3|8524.6|8523.3|92
1692293100000|2023-08-17 17:25:00|8526.3|8525.4|8526|8525.1|8527.1|8526|8525.9|8524.8|104
1692293400000|2023-08-17 17:30:00|8525.9|8525|8525.6|8524.1|8526.4|8525.2|8525|8523.5|101
1692293700000|2023-08-17 17:35:00|8525.4|8523.9|8526.7|8525.2|8526.9|8525.4|8525.3|8523.8|159
1692294000000|2023-08-17 17:40:00|8526.9|8525.4|8524.2|8522.7|8527|8525.5|8523.8|8522.5|144
1692294300000|2023-08-17 17:45:00|8524.3|8522.8|8525.6|8524.7|8525.8|8524.9|8524.2|8522.8|96
1692294600000|2023-08-17 17:50:00|8525.7|8524.8|8525.8|8524.3|8526.7|8525.2|8525.5|8524|69
1692294900000|2023-08-17 17:55:00|8525.9|8524.4|8526.8|8525.9|8527.1|8526.2|8525.6|8524.4|99
1692295200000|2023-08-17 18:00:00|8526.9|8526|8528.3|8527.4|8528.6|8527.7|8526.8|8525.9|95
1692295500000|2023-08-17 18:05:00|8528.4|8527.5|8528.8|8527.9|8528.9|8528|8528.1|8526.8|95
1692295800000|2023-08-17 18:10:00|8528.7|8527.8|8529.2|8528.3|8529.8|8528.7|8528.6|8527.7|85
1692296100000|2023-08-17 18:15:00|8529.1|8528.2|8529.5|8528.6|8530|8528.8|8528.7|8527.5|99
1692296400000|2023-08-17 18:20:00|8529.4|8528.5|8530.4|8529.5|8530.7|8529.8|8529.4|8528.4|94
1692296700000|2023-08-17 18:25:00|8530.2|8529.3|8529.8|8528.9|8530.7|8529.8|8529.8|8528.7|65
1692297000000|2023-08-17 18:30:00|8529.7|8528.8|8530.7|8529.8|8531.3|8530.4|8529.7|8528.8|85
1692297300000|2023-08-17 18:35:00|8530.6|8529.7|8530.2|8529.3|8531.4|8530.2|8529.8|8528.4|112
1692297600000|2023-08-17 18:40:00|8530|8529.1|8529.3|8528.4|8530.4|8529.2|8529.1|8528.2|77
1692297900000|2023-08-17 18:45:00|8529.1|8528.2|8529.7|8528.2|8530.4|8528.9|8528.8|8527.7|99
1692298200000|2023-08-17 18:50:00|8529.8|8528.3|8530.1|8528.6|8530.7|8529.4|8529.3|8527.9|115
1692298500000|2023-08-17 18:55:00|8530|8528.5|8530.8|8529.9|8531.1|8530.1|8529.8|8528.3|175
1692298800000|2023-08-17 19:00:00|8530.6|8529.7|8531.8|8530.3|8532.1|8531.1|8530|8528.8|202
1692299100000|2023-08-17 19:05:00|8531.5|8530.6|8530.8|8529.3|8531.6|8530.7|8530.3|8528.8|118
1692299400000|2023-08-17 19:10:00|8530.7|8529.2|8529.2|8527.7|8531.1|8529.6|8528.8|8527.3|132
1692299700000|2023-08-17 19:15:00|8529.3|8527.8|8529.5|8528|8530.8|8529.3|8529.2|8527.7|157
1692300000000|2023-08-17 19:20:00|8529.4|8527.9|8529.6|8528.1|8529.7|8528.2|8528.7|8527.2|96
1692300300000|2023-08-17 19:25:00|8529.5|8528|8528.9|8527.4|8529.7|8528.3|8528.6|8527.1|102
1692300600000|2023-08-17 19:30:00|8529|8527.5|8528.6|8527.1|8529|8527.8|8527.7|8526.4|136
1692300900000|2023-08-17 19:35:00|8528.5|8527|8528.6|8527.1|8529.2|8527.9|8528.1|8526.9|102
1692301200000|2023-08-17 19:40:00|8528.5|8527|8528.5|8527|8529|8527.5|8527.9|8526.5|98
1692301500000|2023-08-17 19:45:00|8528.6|8527.1|8528.7|8527.8|8529.1|8527.9|8527.8|8526.8|108
1692301800000|2023-08-17 19:50:00|8528.8|8527.9|8529.8|8528.3|8529.9|8529|8528.6|8527.6|135
1692302100000|2023-08-17 19:55:00|8529.7|8528.2|8530.5|8529.6|8530.7|8529.6|8528.9|8527.7|116
1692302400000|2023-08-17 20:00:00|8530.8|8529.3|8530|8529.1|8530.9|8529.4|8529.6|8528.6|90
1692302700000|2023-08-17 20:05:00|8529.9|8529|8530.5|8529.6|8530.7|8529.7|8529.9|8528.8|59
1692303000000|2023-08-17 20:10:00|8530.6|8529.7|8530.4|8529.5|8530.9|8530|8530.2|8529.3|44
1692303300000|2023-08-17 20:15:00|8530.5|8529.6|8531.3|8530.4|8531.6|8530.5|8530.4|8529.5|46
1692303600000|2023-08-17 20:20:00|8531.1|8530.2|8531.5|8530.6|8532.1|8530.8|8530.9|8529.7|25
1692303900000|2023-08-17 20:25:00|8531.6|8530.7|8530.9|8529.4|8532|8530.8|8530|8529.1|54
1692304200000|2023-08-17 20:30:00|8531|8529.5|8530.7|8529.2|8531|8529.8|8530.3|8529.2|28
1692304500000|2023-08-17 20:35:00|8530.4|8529.5|8530.6|8529.1|8530.9|8530|8530.3|8529|23
1692304800000|2023-08-17 20:40:00|8530.5|8529|8531|8530.1|8531.1|8530.1|8530.1|8528.9|18
1692305100000|2023-08-17 20:45:00|8531.3|8529.8|8530.6|8529.1|8531.6|8530.1|8530.4|8528.9|54
1692305400000|2023-08-17 20:50:00|8530.3|8528.8|8530.1|8528.6|8530.5|8529|8530.1|8528.6|43
1692305700000|2023-08-17 20:55:00|8530.4|8528|8531.9|8527.2|8532|8529|8530.3|8526.4|235
1692306000000|2023-08-17 21:00:00|8531.8|8522.1|8534.1|8522.2|8534.8|8522.9|8531.8|8521.6|31
1692306300000|2023-08-17 21:05:00|8534|8522.1|8533.5|8521.6|8534.1|8522.2|8532.8|8520.9|35
1692306600000|2023-08-17 21:10:00|8533.6|8521.7|8532.4|8520.5|8534.2|8522.5|8532.4|8520.5|48
1692306900000|2023-08-17 21:15:00|8532.3|8520.4|8533.7|8521.8|8534|8522.1|8531.7|8519.8|49
1692307200000|2023-08-17 21:20:00|8534.2|8522.3|8535.1|8523.2|8535.4|8523.5|8534.1|8522.2|42
1692307500000|2023-08-17 21:25:00|8535|8523.1|8534.6|8522.7|8535.1|8523.2|8533.9|8522|31
1692307800000|2023-08-17 21:30:00|8534.5|8522.6|8534.5|8522.6|8535.2|8523.3|8534.3|8522.4|56
1692308100000|2023-08-17 21:35:00|8534.4|8522.5|8534.9|8523|8535.1|8523.2|8533.8|8521.9|58
1692308400000|2023-08-17 21:40:00|8535|8523.1|8533.1|8521.2|8535.7|8523.8|8532.7|8520.8|90
1692308700000|2023-08-17 21:45:00|8532.8|8520.9|8532.7|8520.8|8532.9|8521|8532.1|8520.2|100
1692309000000|2023-08-17 21:50:00|8532.8|8520.9|8533|8521.1|8533|8521.1|8532.6|8520.7|45
1692309300000|2023-08-17 21:55:00|8532.8|8520.9|8532.6|8520.7|8534.3|8523.7|8530.9|8520.6|55
1692309600000|2023-08-17 22:00:00|8532.8|8520.9|8533.5|8527.1|8534.5|8527.2|8532.8|8520.9|188
1692309900000|2023-08-17 22:05:00|8533|8527.6|8531.8|8527.6|8533.4|8528.5|8531.2|8526.9|266
1692310200000|2023-08-17 22:10:00|8531.9|8527.5|8532.3|8528.3|8532.5|8528.7|8531.1|8527.3|72
1692310500000|2023-08-17 22:15:00|8532.1|8528.4|8530.2|8528.7|8532.1|8529.3|8529.7|8527.9|354
1692310800000|2023-08-17 22:20:00|8530.1|8528.6|8529.4|8527.9|8531|8529.2|8529.3|8527.8|177
1692311100000|2023-08-17 22:25:00|8529.3|8527.8|8530.9|8529.4|8530.9|8529.4|8529.3|8527.8|53
1692311400000|2023-08-17 22:30:00|8531|8529.5|8531.1|8529.6|8531.2|8529.7|8530.3|8528.8|41
1692311700000|2023-08-17 22:35:00|8531.2|8529.7|8531.4|8529.9|8531.7|8530.2|8530.6|8529.1|48
1692312000000|2023-08-17 22:40:00|8531.5|8530|8531.4|8529.9|8531.6|8530.1|8531.2|8529.7|27
1692312300000|2023-08-17 22:45:00|8531.3|8529.8|8531.4|8529.9|8531.5|8530|8531.1|8529.6|17
1692312600000|2023-08-17 22:50:00|8531.3|8529.8|8531.5|8530|8531.5|8530|8531.3|8529.8|19
1692312900000|2023-08-17 22:55:00|8531.6|8530.1|8532|8530.5|8532.2|8530.7|8531.5|8530|25
1692313200000|2023-08-17 23:00:00|8531.9|8530.4|8532|8530.5|8532.3|8530.8|8531.7|8530.2|51
1692313500000|2023-08-17 23:05:00|8532.1|8530.6|8531.2|8529.7|8532.3|8530.8|8531.2|8529.7|37
1692313800000|2023-08-17 23:10:00|8531.3|8529.8|8530|8528.5|8531.3|8529.8|8530|8528.5|32
1692314100000|2023-08-17 23:15:00|8530.1|8528.6|8529.5|8528|8530.2|8528.7|8529.2|8527.7|46
1692314400000|2023-08-17 23:20:00|8529.4|8527.9|8530|8528.5|8530|8528.5|8529.1|8527.6|46
1692314700000|2023-08-17 23:25:00|8530.1|8528.6|8530.8|8529.3|8530.9|8529.4|8529.5|8528|41
1692315000000|2023-08-17 23:30:00|8530.9|8529.4|8530.3|8528.8|8530.9|8529.4|8530.3|8528.8|24
1692315300000|2023-08-17 23:35:00|8530.4|8528.9|8530.2|8528.7|8530.8|8529.3|8530.1|8528.6|41
1692315600000|2023-08-17 23:40:00|8530.3|8528.8|8530.5|8529|8530.6|8529.1|8530|8528.5|34
1692315900000|2023-08-17 23:45:00|8530.4|8528.9|8530.8|8529.3|8531.3|8529.8|8530.4|8528.9|55
1692316200000|2023-08-17 23:50:00|8530.9|8529.4|8531.3|8529.8|8531.3|8529.8|8530.8|8529.3|42
1692316500000|2023-08-17 23:55:00|8531.2|8529.7|8531.3|8529.8|8531.3|8529.8|8530.9|8529.4|64
1692316800000|2023-08-18 00:00:00|8531.4|8529.9|8530.1|8528.6|8531.4|8529.9|8529.3|8527.8|130
1692317100000|2023-08-18 00:05:00|8530|8528.5|8530|8528.5|8530.2|8528.7|8529.5|8528|90
1692317400000|2023-08-18 00:10:00|8529.9|8528.4|8529.6|8528.1|8530.1|8528.6|8529.5|8528|83
1692317700000|2023-08-18 00:15:00|8529.7|8528.2|8529.2|8527.7|8530.6|8529.1|8529.1|8527.6|106
1692318000000|2023-08-18 00:20:00|8529.3|8527.8|8529.7|8528.2|8529.8|8528.3|8528.9|8527.4|48
1692318300000|2023-08-18 00:25:00|8529.8|8528.3|8529.3|8527.8|8530|8528.5|8528.9|8527.4|40
1692318600000|2023-08-18 00:30:00|8529.4|8527.9|8530.1|8528.6|8530.2|8528.9|8529.3|8527.8|69
1692318900000|2023-08-18 00:35:00|8530.2|8528.7|8530.1|8528.6|8530.3|8528.8|8529.8|8528.3|78
1692319200000|2023-08-18 00:40:00|8530|8528.5|8530.4|8528.9|8530.4|8528.9|8529.3|8527.8|88
1692319500000|2023-08-18 00:45:00|8530.6|8529.1|8531.2|8529.7|8531.4|8529.9|8529.9|8528.4|111
1692319800000|2023-08-18 00:50:00|8531.1|8529.6|8536.4|8534.9|8536.5|8535|8531.1|8529.6|190
1692320100000|2023-08-18 00:55:00|8536.5|8535|8540.6|8539.1|8540.9|8539.4|8536.2|8534.7|163
1692320400000|2023-08-18 01:00:00|8540.5|8539|8537.2|8535.7|8540.5|8539|8536.8|8535.3|105
1692320700000|2023-08-18 01:05:00|8537.1|8535.6|8536|8534.5|8537.5|8536|8536|8534.5|76
1692321000000|2023-08-18 01:10:00|8536.1|8534.6|8535.5|8534|8536.2|8534.7|8535.2|8533.7|80
1692321300000|2023-08-18 01:15:00|8535.7|8534.2|8534.9|8533.4|8535.9|8534.4|8534.1|8532.6|152
1692321600000|2023-08-18 01:20:00|8535|8533.5|8534.5|8533|8535.8|8534.3|8534.4|8532.9|116
1692321900000|2023-08-18 01:25:00|8534.6|8533.1|8534.1|8532.6|8534.9|8533.4|8533.6|8532.3|74
1692322200000|2023-08-18 01:30:00|8534|8532.5|8533.2|8531.7|8534|8532.5|8532.9|8531.4|112
1692322500000|2023-08-18 01:35:00|8533.3|8531.8|8532.4|8530.9|8533.7|8532.2|8532.4|8530.9|141
1692322800000|2023-08-18 01:40:00|8532.5|8531|8532.8|8531.3|8533|8531.5|8531.8|8530.3|120
1692323100000|2023-08-18 01:45:00|8532.9|8531.4|8534.4|8532.9|8534.7|8533.2|8532.9|8531.4|104
1692323400000|2023-08-18 01:50:00|8534.5|8533|8535|8533.5|8535.3|8533.8|8534.4|8532.9|77
1692323700000|2023-08-18 01:55:00|8535.1|8533.6|8533.7|8532.2|8535.1|8533.6|8533.5|8532|97
1692324000000|2023-08-18 02:00:00|8533.8|8532.3|8534.8|8533.3|8535.2|8533.7|8533.3|8531.8|86
1692324300000|2023-08-18 02:05:00|8534.7|8533.2|8534.6|8533.1|8535.1|8533.6|8533.6|8532.1|125
1692324600000|2023-08-18 02:10:00|8534.8|8533.3|8534.9|8533.4|8535.1|8533.6|8534.2|8532.7|88
1692324900000|2023-08-18 02:15:00|8535|8533.5|8535.4|8533.9|8535.4|8533.9|8534.6|8533.1|72
1692325200000|2023-08-18 02:20:00|8535.3|8533.8|8535.8|8534.3|8536|8534.5|8535.3|8533.8|65
1692325500000|2023-08-18 02:25:00|8535.9|8534.4|8536.6|8535.1|8536.8|8535.3|8535.6|8534.1|64
1692325800000|2023-08-18 02:30:00|8536.7|8535.2|8536|8535.1|8536.8|8535.3|8535.8|8534.3|88
1692326100000|2023-08-18 02:35:00|8536.1|8535.2|8536.3|8534.8|8536.4|8535.4|8535.9|8534.4|76
1692326400000|2023-08-18 02:40:00|8536.4|8534.9|8536.3|8534.8|8536.7|8535.2|8535.7|8534.2|61
1692326700000|2023-08-18 02:45:00|8536.2|8534.7|8536.5|8535|8537.1|8535.6|8536|8534.5|62
1692327000000|2023-08-18 02:50:00|8536.6|8535.1|8536.9|8535.4|8537.4|8535.9|8536.5|8535|81
1692327300000|2023-08-18 02:55:00|8537|8535.5|8537.2|8535.7|8537.3|8535.8|8536.4|8534.9|73
1692327600000|2023-08-18 03:00:00|8537.3|8535.8|8537.1|8535.6|8538|8536.5|8537|8535.5|103
1692327900000|2023-08-18 03:05:00|8537.2|8535.7|8538.1|8536.6|8538.2|8536.7|8537.2|8535.7|61
1692328200000|2023-08-18 03:10:00|8538|8536.5|8537.4|8535.9|8538.1|8536.6|8537.3|8535.8|99
1692328500000|2023-08-18 03:15:00|8537.5|8536|8537.1|8535.6|8537.5|8536|8536.9|8535.4|62
1692328800000|2023-08-18 03:20:00|8537|8535.5|8537.1|8535.6|8537.3|8535.8|8536.9|8535.4|73
1692329100000|2023-08-18 03:25:00|8537|8535.5|8537.9|8536.4|8538|8536.5|8536.9|8535.4|96
1692329400000|2023-08-18 03:30:00|8537.8|8536.3|8538|8536.5|8538.1|8536.6|8537.5|8536|83
1692329700000|2023-08-18 03:35:00|8537.9|8536.4|8536.8|8535.3|8538.2|8536.7|8536.6|8535.1|60
1692330000000|2023-08-18 03:40:00|8536.7|8535.2|8536.3|8534.8|8536.9|8535.4|8536.1|8534.6|65
1692330300000|2023-08-18 03:45:00|8536.4|8534.9|8538|8536.5|8538|8536.5|8536.1|8534.6|96
1692330600000|2023-08-18 03:50:00|8537.9|8536.4|8538.5|8537|8538.5|8537|8537.7|8536.2|74
1692330900000|2023-08-18 03:55:00|8538.6|8537.1|8537.8|8536.3|8539.2|8537.7|8537.4|8535.9|68
1692331200000|2023-08-18 04:00:00|8537.6|8536.1|8536.8|8535.3|8537.6|8536.1|8536.4|8534.9|55
1692331500000|2023-08-18 04:05:00|8536.9|8535.4|8537.4|8536.5|8537.9|8536.7|8536.9|8535.4|64
1692331800000|2023-08-18 04:10:00|8537.5|8536.6|8538.2|8537.3|8538.4|8537.4|8537.5|8536.3|49
1692332100000|2023-08-18 04:15:00|8538.1|8537.2|8539.1|8538.2|8539.2|8538.2|8537.8|8536.5|61
1692332400000|2023-08-18 04:20:00|8539.2|8538.3|8539.4|8537.9|8539.5|8538.3|8539.1|8537.7|45
1692332700000|2023-08-18 04:25:00|8539.5|8538|8539.3|8537.8|8539.5|8538.2|8538.9|8537.4|48
1692333000000|2023-08-18 04:30:00|8539.2|8537.7|8539.3|8537.8|8539.4|8537.9|8538.9|8537.4|84
1692333300000|2023-08-18 04:35:00|8539.2|8537.7|8538.8|8537.3|8539.3|8537.8|8538.5|8537.2|44
1692333600000|2023-08-18 04:40:00|8538.7|8537.2|8538.4|8536.9|8539.1|8537.6|8538.3|8536.8|57
1692333900000|2023-08-18 04:45:00|8538.5|8537|8538.6|8537.1|8538.8|8537.3|8538.2|8536.7|70
1692334200000|2023-08-18 04:50:00|8538.5|8537|8539.2|8537.7|8539.3|8537.8|8538.4|8537|50
1692334500000|2023-08-18 04:55:00|8539.4|8537.9|8539.3|8537.8|8539.5|8538|8539.1|8537.6|32
1692334800000|2023-08-18 05:00:00|8539.4|8537.9|8539.8|8538.3|8539.8|8538.3|8539.1|8537.6|65
1692335100000|2023-08-18 05:05:00|8539.7|8538.2|8539.7|8538.2|8539.9|8538.4|8539.5|8538|85
1692335400000|2023-08-18 05:10:00|8539.6|8538.1|8540.1|8538.6|8540.1|8538.6|8539.5|8538|68
1692335700000|2023-08-18 05:15:00|8540.2|8538.7|8539.1|8537.6|8540.7|8539.4|8539|8537.5|71
1692336000000|2023-08-18 05:20:00|8539.2|8537.7|8538.8|8537.3|8539.9|8538.4|8538.5|8537|74
1692336300000|2023-08-18 05:25:00|8538.7|8537.2|8539.7|8538.2|8540|8538.5|8538.6|8537.1|63
1692336600000|2023-08-18 05:30:00|8539.9|8538.4|8540.5|8539|8540.7|8539.2|8539.9|8538.4|84
1692336900000|2023-08-18 05:35:00|8540.4|8538.9|8540.2|8538.7|8540.9|8539.4|8539.4|8537.9|141
1692337200000|2023-08-18 05:40:00|8540.3|8538.8|8542.1|8540.6|8542.3|8540.8|8540.2|8538.7|85
1692337500000|2023-08-18 05:45:00|8542.2|8540.7|8541.8|8540.3|8542.5|8541|8541.5|8540|90
1692337800000|2023-08-18 05:50:00|8542.1|8540.6|8542.8|8541.3|8542.8|8541.3|8542.1|8540.6|72
1692338100000|2023-08-18 05:55:00|8542.7|8541.2|8541.5|8533.6|8543.2|8541.7|8537.7|8533.6|231
1692338400000|2023-08-18 06:00:00|8539.7|8534.1|8545.3|8543.8|8548.1|8546.6|8539|8531.7|479
1692338700000|2023-08-18 06:05:00|8545.4|8543.9|8548.1|8546.6|8548.9|8547.4|8545.2|8543.7|248
1692339000000|2023-08-18 06:10:00|8548|8546.5|8545.7|8544.8|8548|8546.5|8545.4|8543.9|200
1692339300000|2023-08-18 06:15:00|8545.6|8544.7|8548.7|8547.8|8548.8|8547.9|8545.6|8544.7|177
1692339600000|2023-08-18 06:20:00|8548.8|8547.9|8548.5|8547.6|8549.1|8548|8548|8546.7|89
1692339900000|2023-08-18 06:25:00|8548.4|8547.5|8550.5|8549.6|8550.6|8549.7|8548.2|8547.3|116
1692340200000|2023-08-18 06:30:00|8551.4|8550.5|8555.5|8554|8556.1|8554.6|8551.4|8550.5|207
1692340500000|2023-08-18 06:35:00|8555.3|8553.8|8556.1|8554.6|8556.8|8555.3|8553.8|8552.3|160
1692340800000|2023-08-18 06:40:00|8556.2|8554.7|8557.4|8555.9|8558.4|8557.4|8555.3|8554.4|201
1692341100000|2023-08-18 06:45:00|8557.3|8555.8|8555.3|8554.4|8557.9|8556.4|8553.8|8552.9|206
1692341400000|2023-08-18 06:50:00|8555.4|8554.5|8556.6|8555.1|8557|8555.5|8554.2|8552.7|206
1692341700000|2023-08-18 06:55:00|8556.2|8554.7|8553|8551.5|8556.4|8555.2|8552.7|8551.2|226
1692342000000|2023-08-18 07:00:00|8552.2|8550.7|8547.5|8546.6|8552.2|8550.7|8546.6|8545.4|358
1692342300000|2023-08-18 07:05:00|8547.4|8546.5|8548.4|8547.5|8549.1|8548.2|8545.1|8544.2|326
1692342600000|2023-08-18 07:10:00|8548.5|8547.6|8549.8|8548.9|8550.1|8549.2|8546.5|8545.6|245
1692342900000|2023-08-18 07:15:00|8549.7|8548.8|8548.8|8547.3|8550.4|8549.1|8548.1|8547|216
1692343200000|2023-08-18 07:20:00|8548.9|8547.4|8548.3|8547.4|8549.1|8548.2|8546.7|8545.2|199
1692343500000|2023-08-18 07:25:00|8548.4|8547.5|8549.9|8548.4|8549.9|8548.8|8546.8|8545.9|202
1692343800000|2023-08-18 07:30:00|8550|8548.5|8547.7|8546.2|8550|8548.5|8547|8545.5|249
1692344100000|2023-08-18 07:35:00|8547.6|8546.1|8546.9|8546|8547.8|8546.9|8545.2|8543.7|228
1692344400000|2023-08-18 07:40:00|8546.8|8545.9|8548.4|8547.5|8549.1|8548.2|8546.4|8545.5|205
1692344700000|2023-08-18 07:45:00|8548.5|8547.6|8549.8|8548.9|8550.6|8549.2|8547.7|8546.8|177
1692345000000|2023-08-18 07:50:00|8549.7|8548.8|8550.3|8548.8|8551.2|8550.1|8549.1|8547.9|193
1692345300000|2023-08-18 07:55:00|8550.2|8548.7|8552.5|8551.6|8552.7|8551.6|8549.9|8548.7|194
1692345600000|2023-08-18 08:00:00|8552.6|8551.7|8550.6|8549.1|8552.6|8551.7|8548.2|8547.3|265
1692345900000|2023-08-18 08:05:00|8550.5|8549|8549.7|8548.8|8551.5|8550|8548.5|8547|179
1692346200000|2023-08-18 08:10:00|8549.6|8548.7|8548.8|8547.3|8549.9|8549|8547.7|8546.2|150
1692346500000|2023-08-18 08:15:00|8548.9|8547.4|8547|8546.1|8548.9|8547.6|8545.3|8543.9|161
1692346800000|2023-08-18 08:20:00|8546.9|8545.5|8548.5|8547.6|8548.5|8547.6|8546.6|8545.1|151
1692347100000|2023-08-18 08:25:00|8548.6|8547.7|8546.2|8545.3|8548.8|8547.8|8545.9|8544.9|181
1692347400000|2023-08-18 08:30:00|8546.1|8545.2|8544.4|8542.9|8547.5|8546.3|8544.1|8542.6|166
1692347700000|2023-08-18 08:35:00|8544.5|8543|8542.3|8540.8|8546|8545|8542.1|8540.6|184
1692348000000|2023-08-18 08:40:00|8542.5|8541|8543.8|8542.3|8544|8542.7|8540.7|8539.2|177
1692348300000|2023-08-18 08:45:00|8543.7|8542.2|8540.5|8539.6|8544.1|8542.6|8540.2|8539.3|173
1692348600000|2023-08-18 08:50:00|8540.4|8539.5|8542.5|8541|8543|8541.8|8539.5|8538|170
1692348900000|2023-08-18 08:55:00|8542.3|8540.8|8544.8|8543.3|8547.7|8546.2|8541.8|8540.3|190
1692349200000|2023-08-18 09:00:00|8544.6|8543.1|8543.1|8541.6|8545.7|8544.2|8542.3|8540.8|205
1692349500000|2023-08-18 09:05:00|8543|8541.5|8541.7|8540.2|8543|8541.9|8540.4|8538.9|175
1692349800000|2023-08-18 09:10:00|8541.8|8540.3|8545.2|8544.3|8545.2|8544.3|8541.1|8539.6|148
1692350100000|2023-08-18 09:15:00|8546|8545.1|8547.6|8546.1|8547.7|8546.5|8545.3|8543.8|168
1692350400000|2023-08-18 09:20:00|8547.5|8546|8549.3|8548.4|8549.9|8548.5|8547.3|8545.8|189
1692350700000|2023-08-18 09:25:00|8548.9|8548|8551.6|8550.1|8552.7|8551.3|8548.9|8548|148
1692351000000|2023-08-18 09:30:00|8551.7|8550.2|8550.1|8548.6|8552.7|8551.5|8549.3|8547.8|207
1692351300000|2023-08-18 09:35:00|8550.2|8548.7|8549|8547.5|8552|8550.5|8548.4|8546.9|165
1692351600000|2023-08-18 09:40:00|8548.8|8547.3|8546.1|8545.2|8549.2|8548|8546.1|8544.6|131
1692351900000|2023-08-18 09:45:00|8545.8|8544.9|8546.1|8545.2|8546.5|8545.6|8545.2|8543.8|96
1692352200000|2023-08-18 09:50:00|8546|8545.1|8544.1|8543.2|8546|8545.1|8544|8543.1|110
1692352500000|2023-08-18 09:55:00|8544.2|8543.3|8541.6|8540.1|8544.8|8543.9|8541.1|8540|129
1692352800000|2023-08-18 10:00:00|8541.5|8540|8542.6|8541.1|8542.7|8541.6|8540.8|8539.5|143
1692353100000|2023-08-18 10:05:00|8542.4|8540.9|8539|8537.5|8542.5|8541|8538.8|8537.4|183
1692353400000|2023-08-18 10:10:00|8538.9|8537.4|8537.5|8536|8539.5|8538.6|8537.1|8535.6|172
1692353700000|2023-08-18 10:15:00|8537.3|8535.8|8538.2|8536.7|8538.5|8537|8536.1|8534.6|145
1692354000000|2023-08-18 10:20:00|8538.3|8536.8|8536|8535.1|8538.8|8537.3|8535.7|8534.8|130
1692354300000|2023-08-18 10:25:00|8536.1|8535.2|8538.7|8537.2|8539.1|8537.6|8535.9|8534.8|116
1692354600000|2023-08-18 10:30:00|8538.6|8537.1|8538.1|8536.6|8539.4|8538|8537.5|8536|184
1692354900000|2023-08-18 10:35:00|8538|8536.5|8537.9|8537|8539.3|8537.8|8537.6|8536.3|168
1692355200000|2023-08-18 10:40:00|8538|8537.1|8538.8|8537.3|8538.8|8537.7|8537.1|8535.6|144
1692355500000|2023-08-18 10:45:00|8538.7|8537.2|8538.4|8536.9|8539.4|8537.9|8537.2|8536|124
1692355800000|2023-08-18 10:50:00|8538.3|8536.8|8541.1|8539.6|8541.1|8539.9|8538.3|8536.8|128
1692356100000|2023-08-18 10:55:00|8541|8539.5|8541.6|8540.1|8542.8|8541.9|8540.2|8539.1|181
1692356400000|2023-08-18 11:00:00|8541.7|8540.2|8545.9|8545|8545.9|8545|8541.7|8540.2|194
1692356700000|2023-08-18 11:05:00|8546|8545.1|8549.4|8548.5|8549.7|8548.6|8546|8545|193
1692357000000|2023-08-18 11:10:00|8550|8548.7|8546.9|8546|8551.1|8549.9|8546.5|8545.3|212
1692357300000|2023-08-18 11:15:00|8546.8|8545.9|8549|8547.5|8550|8549|8546.8|8545.7|179
1692357600000|2023-08-18 11:20:00|8548.9|8547.4|8551|8549.5|8552.4|8550.9|8548.1|8546.6|151
1692357900000|2023-08-18 11:25:00|8551.1|8549.6|8551.7|8550.2|8551.8|8550.4|8549.7|8548.2|135
1692358200000|2023-08-18 11:30:00|8551.9|8550.4|8549|8547.5|8552.3|8550.8|8549|8547.5|135
1692358500000|2023-08-18 11:35:00|8549.1|8547.6|8546.3|8544.8|8549.4|8547.9|8545.3|8544.1|182
1692358800000|2023-08-18 11:40:00|8546|8544.5|8544.3|8542.8|8546.3|8544.8|8543.5|8542.5|195
1692359100000|2023-08-18 11:45:00|8544.4|8542.9|8548.2|8546.7|8548.7|8547.2|8543.7|8542.8|221
1692359400000|2023-08-18 11:50:00|8548.4|8546.9|8551.1|8549.6|8551.2|8550.2|8548.4|8546.9|183
1692359700000|2023-08-18 11:55:00|8550.8|8549.9|8553.1|8551.6|8553.1|8551.6|8550.1|8549.1|165
1692360000000|2023-08-18 12:00:00|8553|8552.1|8551.4|8550.5|8553.9|8553|8551.1|8549.6|243
1692360300000|2023-08-18 12:05:00|8551.5|8550.6|8549.8|8548.3|8552.2|8551.3|8549.3|8547.8|183
1692360600000|2023-08-18 12:10:00|8549.7|8548.2|8551.1|8549.6|8551.3|8550|8547.9|8546.4|175
1692360900000|2023-08-18 12:15:00|8550.9|8550|8549.1|8547.6|8551.3|8550.2|8548.3|8546.8|140
1692361200000|2023-08-18 12:20:00|8549.2|8547.7|8553|8551.5|8553.3|8551.8|8547|8546.1|316
1692361500000|2023-08-18 12:25:00|8552.8|8551.3|8551.9|8550.4|8553.4|8551.9|8550.6|8549.5|253
1692361800000|2023-08-18 12:30:00|8551.8|8550.3|8548.9|8547.4|8553|8551.5|8548.8|8547.3|295
1692362100000|2023-08-18 12:35:00|8548.8|8547.3|8546.2|8544.7|8549.2|8547.7|8545.8|8544.4|364
1692362400000|2023-08-18 12:40:00|8546.1|8544.6|8546.8|8545.3|8548.8|8547.3|8546.1|8544.6|241
1692362700000|2023-08-18 12:45:00|8546.9|8545.4|8545.9|8544.4|8547.7|8546.8|8544.4|8543.3|244
1692363000000|2023-08-18 12:50:00|8545.8|8544.3|8543.7|8542.8|8546|8545|8541.8|8540.9|266
1692363300000|2023-08-18 12:55:00|8543.6|8542.1|8541.2|8539.7|8543.8|8542.5|8540.7|8539.3|263
1692363600000|2023-08-18 13:00:00|8541.3|8539.8|8542.8|8541.3|8543.4|8541.9|8539.8|8538.6|247
1692363900000|2023-08-18 13:05:00|8542.7|8541.2|8540.8|8539.3|8542.9|8541.5|8540|8538.5|288
1692364200000|2023-08-18 13:10:00|8540.7|8539.2|8538.9|8538|8540.8|8539.4|8538.5|8537|247
1692364500000|2023-08-18 13:15:00|8538.8|8537.9|8534.9|8534|8539.3|8538|8534.8|8533.5|237
1692364800000|2023-08-18 13:20:00|8535|8534.1|8535.3|8534.4|8535.6|8534.7|8533.5|8532.2|225
1692365100000|2023-08-18 13:25:00|8535.4|8534.5|8535.7|8534.8|8537.5|8536.3|8534.5|8533.3|284
1692365400000|2023-08-18 13:30:00|8535.8|8534.9|8533.6|8532.7|8536.1|8535.2|8533|8531.8|389
1692365700000|2023-08-18 13:35:00|8533.5|8532.6|8531.1|8529.6|8534|8532.9|8530.4|8529.2|334
1692366000000|2023-08-18 13:40:00|8531|8529.5|8529.5|8528|8533|8531.5|8529.4|8527.9|325
1692366300000|2023-08-18 13:45:00|8529.6|8528.1|8531.1|8529.6|8532|8530.5|8529.4|8527.9|371
1692366600000|2023-08-18 13:50:00|8531|8529.5|8531.9|8530.4|8532.1|8530.6|8529.6|8528.1|367
1692366900000|2023-08-18 13:55:00|8531.7|8530.2|8531.2|8529.7|8531.8|8530.3|8529.4|8527.9|289
1692367200000|2023-08-18 14:00:00|8531.3|8529.8|8533.7|8532.2|8534.1|8532.6|8531.3|8529.8|316
1692367500000|2023-08-18 14:05:00|8533.8|8532.3|8535.5|8534.6|8538.2|8536.7|8533.3|8531.8|280
1692367800000|2023-08-18 14:10:00|8535.4|8534.5|8536.4|8535.5|8539|8537.5|8535.3|8534.4|202
1692368100000|2023-08-18 14:15:00|8536.3|8535.4|8538.1|8537.2|8539.5|8538.5|8534.4|8533.5|224
1692368400000|2023-08-18 14:20:00|8538.2|8537.3|8538.9|8538|8539.8|8538.6|8537.9|8537|172
1692368700000|2023-08-18 14:25:00|8539|8538.1|8538.6|8537.1|8540.7|8539.3|8538|8536.9|194
1692369000000|2023-08-18 14:30:00|8538.5|8537|8541.1|8539.6|8541.7|8540.4|8537.8|8536.4|237
1692369300000|2023-08-18 14:35:00|8541|8539.5|8541|8539.5|8542.8|8541.3|8539.8|8538.9|185
1692369600000|2023-08-18 14:40:00|8540.9|8539.4|8538.4|8537.5|8542.4|8541.5|8538.4|8537.5|170
1692369900000|2023-08-18 14:45:00|8538.3|8537.4|8539.6|8538.1|8540.8|8539.6|8538.3|8537.1|213
1692370200000|2023-08-18 14:50:00|8539.5|8538|8538.5|8537.6|8539.8|8538.3|8537|8535.7|332
1692370500000|2023-08-18 14:55:00|8538.4|8537.5|8542.9|8542|8543.2|8542.3|8538.2|8536.9|302
1692370800000|2023-08-18 15:00:00|8542.8|8541.9|8545.4|8543.9|8545.9|8544.7|8542.1|8541.2|314
1692371100000|2023-08-18 15:05:00|8545.5|8544|8543.9|8543|8545.5|8544.2|8542.6|8541.6|190
1692371400000|2023-08-18 15:10:00|8543.8|8542.9|8540.2|8539.3|8544|8543.1|8539.8|8538.5|200
1692371700000|2023-08-18 15:15:00|8540.4|8539.5|8541.8|8540.9|8542.6|8541.7|8540.3|8539.2|150
1692372000000|2023-08-18 15:20:00|8541.9|8541|8539.5|8538|8542.3|8541.4|8539.2|8538|139
1692372300000|2023-08-18 15:25:00|8539.6|8538.1|8539.6|8538.7|8540.1|8539.2|8538.3|8536.9|193
1692372600000|2023-08-18 15:30:00|8539.5|8538.6|8538.3|8537.4|8539.6|8538.6|8535.8|8534.9|180
1692372900000|2023-08-18 15:35:00|8538.4|8537.5|8539.3|8538.4|8539.6|8538.4|8536.5|8535.5|168
1692373200000|2023-08-18 15:40:00|8539.1|8538.2|8537|8535.5|8539.1|8538.2|8535.8|8534.8|172
1692373500000|2023-08-18 15:45:00|8536.6|8535.1|8533.9|8532.4|8536.6|8535.1|8533.9|8532.4|133
1692373800000|2023-08-18 15:50:00|8533.8|8532.3|8535.2|8534.3|8535.3|8534.4|8533.8|8532.3|102
1692374100000|2023-08-18 15:55:00|8535.3|8534.4|8538.4|8537.5|8538.4|8537.5|8534.5|8533.5|119
1692374400000|2023-08-18 16:00:00|8538.3|8537.4|8536.3|8535.4|8539.3|8538.4|8536.2|8535.3|145
1692374700000|2023-08-18 16:05:00|8536.4|8535.5|8535.6|8534.7|8537.4|8536.4|8535.1|8534.2|134
1692375000000|2023-08-18 16:10:00|8535.7|8534.8|8534.1|8533.2|8536|8535.1|8533.4|8532.5|96
1692375300000|2023-08-18 16:15:00|8534|8533.1|8535.4|8533.9|8535.5|8534|8533.8|8532.6|87
1692375600000|2023-08-18 16:20:00|8535.5|8534|8535.8|8534.9|8535.9|8535|8534.8|8533.3|78
1692375900000|2023-08-18 16:25:00|8535.9|8535|8535.1|8533.6|8536|8535.1|8534.6|8533.4|64
1692376200000|2023-08-18 16:30:00|8535|8533.5|8536|8535.1|8536.1|8535.2|8534.8|8533.4|87
1692376500000|2023-08-18 16:35:00|8536.1|8535.2|8536.4|8534.9|8536.7|8535.3|8535.1|8534.2|101
1692376800000|2023-08-18 16:40:00|8536.3|8534.8|8534.1|8533.2|8536.5|8535.6|8534|8533.1|103
1692377100000|2023-08-18 16:45:00|8534|8533.1|8533.8|8532.3|8534.3|8533.4|8531.9|8530.7|133
1692377400000|2023-08-18 16:50:00|8533.7|8532.2|8534.1|8532.6|8534.6|8533.1|8533.4|8532.1|81
1692377700000|2023-08-18 16:55:00|8534.2|8532.7|8532.2|8530.7|8534.4|8533.1|8531.9|8530.4|101
1692378000000|2023-08-18 17:00:00|8532.1|8530.6|8532.2|8530.7|8533.8|8532.5|8531.9|8530.6|192
1692378300000|2023-08-18 17:05:00|8532.3|8530.8|8531.9|8530.4|8532.6|8531.3|8530.7|8529.7|121
1692378600000|2023-08-18 17:10:00|8532|8530.5|8531.6|8530.1|8532.7|8531.2|8530.9|8529.4|127
1692378900000|2023-08-18 17:15:00|8531.5|8530|8532.6|8531.1|8532.9|8531.4|8530.8|8529.8|103
1692379200000|2023-08-18 17:20:00|8532.5|8531|8531.1|8529.6|8533|8531.5|8530.9|8529.4|121
1692379500000|2023-08-18 17:25:00|8531|8529.5|8531.6|8530.7|8532.1|8530.9|8530.6|8529.4|86
1692379800000|2023-08-18 17:30:00|8531.9|8530.4|8530.9|8529.4|8532.1|8530.6|8530.8|8529.4|102
1692380100000|2023-08-18 17:35:00|8531.1|8529.6|8532.6|8531.7|8532.7|8531.8|8530.2|8529|107
1692380400000|2023-08-18 17:40:00|8532.5|8531.6|8530.3|8529.4|8532.8|8531.7|8529.9|8529|128
1692380700000|2023-08-18 17:45:00|8530.2|8529.3|8530.1|8528.6|8531.4|8529.9|8529.7|8528.2|101
1692381000000|2023-08-18 17:50:00|8530|8528.5|8530.7|8529.8|8531.1|8529.8|8530|8528.5|67
1692381300000|2023-08-18 17:55:00|8530.6|8529.7|8532.5|8531.6|8533.1|8531.7|8530.6|8529.3|93
1692381600000|2023-08-18 18:00:00|8532.3|8531.4|8533.2|8532.3|8533.6|8532.7|8531.6|8530.7|97
1692381900000|2023-08-18 18:05:00|8533.1|8532.2|8532.8|8531.3|8533.2|8532.2|8532.1|8530.9|73
1692382200000|2023-08-18 18:10:00|8532.7|8531.2|8533.3|8531.8|8533.4|8531.9|8532.6|8531.1|57
1692382500000|2023-08-18 18:15:00|8533.2|8531.7|8532|8531.1|8533.3|8531.9|8531.7|8530.4|80
1692382800000|2023-08-18 18:20:00|8531.8|8530.9|8531.5|8530.6|8532.3|8530.9|8531.2|8530.2|59
1692383100000|2023-08-18 18:25:00|8531.4|8530.5|8532.1|8531.2|8532.7|8531.3|8531.3|8530.4|61
1692383400000|2023-08-18 18:30:00|8532|8531.1|8533.3|8531.8|8533.4|8532.1|8531.6|8530.7|76
1692383700000|2023-08-18 18:35:00|8533|8532.1|8533.1|8532.2|8533.6|8532.2|8532.5|8531.5|38
1692384000000|2023-08-18 18:40:00|8533.2|8532.3|8534|8532.5|8534.1|8532.8|8532.2|8531.3|108
1692384300000|2023-08-18 18:45:00|8533.9|8532.4|8534.1|8533.2|8534.4|8533.2|8533.6|8532.2|67
1692384600000|2023-08-18 18:50:00|8534.2|8533.3|8535|8533.5|8536.1|8534.6|8534.1|8533|94
1692384900000|2023-08-18 18:55:00|8535.1|8533.6|8537.2|8536.3|8538.2|8537.1|8535|8533.5|139
1692385200000|2023-08-18 19:00:00|8537.3|8536.4|8537.9|8537|8539.2|8538|8536.6|8535.7|157
1692385500000|2023-08-18 19:05:00|8538|8537.1|8538.2|8536.7|8538.8|8537.3|8537.6|8536.1|104
1692385800000|2023-08-18 19:10:00|8538.3|8536.8|8538.6|8537.7|8539.2|8537.9|8538.1|8536.6|83
1692386100000|2023-08-18 19:15:00|8538.7|8537.8|8538|8536.5|8539.4|8537.9|8537.9|8536.4|70
1692386400000|2023-08-18 19:20:00|8538.1|8536.6|8539.5|8538|8539.9|8538.4|8538|8536.5|90
1692386700000|2023-08-18 19:25:00|8539.4|8537.9|8538|8536.5|8540.1|8538.6|8537.9|8536.4|92
1692387000000|2023-08-18 19:30:00|8537.9|8536.4|8538|8536.5|8538.7|8537.2|8537.8|8536.3|77
1692387300000|2023-08-18 19:35:00|8538.1|8536.6|8537.9|8536.4|8538.3|8536.9|8537.5|8536.1|79
1692387600000|2023-08-18 19:40:00|8537.8|8536.3|8537|8535.5|8537.9|8536.8|8536.6|8535.4|96
1692387900000|2023-08-18 19:45:00|8536.7|8535.8|8538.1|8536.6|8538.3|8536.9|8536.7|8535.2|131
1692388200000|2023-08-18 19:50:00|8538|8536.5|8537.6|8536.7|8538.2|8536.9|8537.6|8536.2|67
1692388500000|2023-08-18 19:55:00|8537.5|8536.6|8536.9|8535.4|8538.2|8537.1|8536.4|8534.9|133
1692388800000|2023-08-18 20:00:00|8537|8535.5|8535.5|8534|8537|8535.5|8534.2|8532.7|130
1692389100000|2023-08-18 20:05:00|8535.6|8534.1|8535.6|8534.1|8536|8534.5|8535.1|8533.6|51
1692389400000|2023-08-18 20:10:00|8535.7|8534.2|8537.5|8536|8537.8|8536.3|8535.7|8534.2|62
1692389700000|2023-08-18 20:15:00|8537.6|8536.1|8537.2|8535.7|8537.8|8536.3|8537.1|8535.6|38
1692390000000|2023-08-18 20:20:00|8537.3|8535.8|8538.1|8536.6|8538.6|8537.1|8537.1|8535.6|49
1692390300000|2023-08-18 20:25:00|8538.2|8536.7|8539.2|8537.7|8539.4|8537.9|8538.1|8536.6|68
1692390600000|2023-08-18 20:30:00|8539.3|8537.8|8539.4|8537.9|8539.8|8538.3|8539.1|8537.6|43
1692390900000|2023-08-18 20:35:00|8539.3|8537.8|8540.2|8538.7|8540.9|8539.4|8539.3|8537.8|58
1692391200000|2023-08-18 20:40:00|8540|8538.5|8539.9|8538.4|8540.6|8539.1|8539.7|8538.2|41
1692391500000|2023-08-18 20:45:00|8540|8538.5|8538.5|8537|8541.1|8539.6|8538.2|8536.7|340
1692391800000|2023-08-18 20:50:00|8539|8537.5|8538.8|8537.3|8539.7|8538.2|8538.4|8536.9|349
1692392100000|2023-08-18 20:55:00|8539.2|8536.8|8542.7|8530.8|8546.2|8537.3|8538.6|8529.3|619
1692561600000|2023-08-20 20:00:00|8544.6|8528.6|8550.5|8529.5|8551.3|8530.3|8544.6|8528.6|11
1692561900000|2023-08-20 20:05:00|8547|8526|8547.7|8526.7|8547.7|8526.7|8545.8|8524.8|6
1692562200000|2023-08-20 20:10:00|8545.7|8524.7|8544.6|8523.6|8545.7|8524.7|8543.8|8522.8|6
1692562500000|2023-08-20 20:15:00|8547.1|8526.1|8547.8|8526.8|8547.8|8526.8|8545.8|8524.8|3
1692562800000|2023-08-20 20:20:00|8545.8|8524.8|8545.8|8524.8|8545.8|8524.8|8545.8|8524.8|1
1692563400000|2023-08-20 20:30:00|8543.6|8522.6|8545.3|8524.3|8545.3|8524.3|8543.6|8522.6|2
1692563700000|2023-08-20 20:35:00|8546.9|8525.9|8544.8|8523.8|8546.9|8525.9|8544.8|8523.8|3
1692564000000|2023-08-20 20:40:00|8546.9|8525.9|8548.1|8527.1|8548.1|8527.1|8546.9|8525.9|3
1692564300000|2023-08-20 20:45:00|8546.4|8525.4|8546.4|8525.4|8546.4|8525.4|8546.4|8525.4|1
1692564600000|2023-08-20 20:50:00|8544.5|8523.5|8546.4|8525.4|8546.4|8525.4|8544.5|8523.5|2
1692564900000|2023-08-20 20:55:00|8546.8|8524.9|8546.9|8525|8546.9|8525|8545.5|8523.6|6
1692565200000|2023-08-20 21:00:00|8546.5|8524.6|8544|8532.1|8547.7|8532.1|8541.4|8523.9|22
1692565500000|2023-08-20 21:05:00|8541.4|8529.5|8542.2|8530.3|8543.9|8532|8540|8528.1|25
1692565800000|2023-08-20 21:10:00|8542.3|8530.4|8542.1|8530.2|8545.6|8533.7|8542|8530.1|46
1692566100000|2023-08-20 21:15:00|8542.2|8530.3|8540.4|8528.5|8543.5|8531.6|8540.2|8528.3|160
1692566400000|2023-08-20 21:20:00|8540.5|8528.6|8540.2|8528.3|8540.7|8528.8|8539.9|8528|37
1692566700000|2023-08-20 21:25:00|8540.3|8528.4|8541.1|8529.2|8541.2|8529.3|8539.3|8527.4|84
1692567000000|2023-08-20 21:30:00|8541.2|8529.3|8541.8|8531.2|8542.7|8531.5|8541.2|8529.3|183
1692567300000|2023-08-20 21:35:00|8541.7|8531.1|8541.4|8529.5|8542.2|8531.4|8540.6|8528.7|175
1692567600000|2023-08-20 21:40:00|8541.3|8529.4|8542.7|8530.8|8543|8531.6|8540.6|8528.7|165
1692567900000|2023-08-20 21:45:00|8542.6|8530.7|8542.5|8530.6|8545.9|8534|8541.6|8530.2|128
1692568200000|2023-08-20 21:50:00|8542.6|8530.7|8546.6|8534.7|8546.7|8535.5|8542.1|8530.2|99
1692568500000|2023-08-20 21:55:00|8545.5|8535.1|8547.6|8535.7|8547.6|8537.4|8544.2|8534.2|105
1692568800000|2023-08-20 22:00:00|8548.3|8536.4|8541|8537.7|8548.4|8538|8540.9|8533.6|176
1692569100000|2023-08-20 22:05:00|8540.5|8538.2|8540.6|8537.5|8541.2|8538.7|8540.1|8537.1|49
1692569400000|2023-08-20 22:10:00|8540.7|8537.4|8540.2|8537.9|8540.7|8538.5|8539.3|8537.3|54
1692569700000|2023-08-20 22:15:00|8540.3|8538|8540.2|8538.7|8540.8|8539|8540.1|8538|31
1692570000000|2023-08-20 22:20:00|8540.3|8538.8|8540.4|8538.9|8540.8|8539.3|8540.2|8538.7|33
1692570300000|2023-08-20 22:25:00|8540.5|8539|8540.6|8539.1|8540.8|8539.3|8540.5|8539|21
1692570600000|2023-08-20 22:30:00|8540.7|8539.2|8539.9|8538.4|8540.7|8539.2|8539.6|8538.1|31
1692570900000|2023-08-20 22:35:00|8540|8538.5|8539.6|8538.1|8540.5|8539|8539.6|8538.1|23
1692571200000|2023-08-20 22:40:00|8539.7|8538.2|8540|8538.5|8540.3|8538.8|8539.6|8538.1|40
1692571500000|2023-08-20 22:45:00|8540.1|8538.6|8539.3|8537.8|8540.2|8538.7|8539.2|8537.7|54
1692571800000|2023-08-20 22:50:00|8539.2|8537.7|8538.1|8536.6|8539.3|8537.8|8537.9|8536.4|52
1692572100000|2023-08-20 22:55:00|8538|8536.5|8538.3|8536.8|8538.3|8536.8|8537.9|8536.4|30
1692572400000|2023-08-20 23:00:00|8538.6|8537.1|8537.9|8536.4|8539.2|8537.7|8537.6|8536.1|50
1692572700000|2023-08-20 23:05:00|8537.8|8536.3|8536.9|8535.4|8537.8|8536.3|8536.9|8535.4|32
1692573000000|2023-08-20 23:10:00|8536.8|8535.3|8536.5|8535|8537.2|8535.7|8536.5|8535|22
1692573300000|2023-08-20 23:15:00|8536.6|8535.1|8536.2|8534.7|8536.6|8535.1|8536|8534.5|65
1692573600000|2023-08-20 23:20:00|8536.3|8534.8|8535.2|8533.7|8536.3|8534.8|8535.2|8533.7|36
1692573900000|2023-08-20 23:25:00|8535.3|8533.8|8536.4|8534.9|8536.8|8535.3|8535.3|8533.8|73
1692574200000|2023-08-20 23:30:00|8536.3|8534.8|8536|8534.5|8536.8|8535.3|8535.7|8534.2|120
1692574500000|2023-08-20 23:35:00|8535.9|8534.4|8536|8534.5|8536.8|8535.3|8535.9|8534.4|46
1692574800000|2023-08-20 23:40:00|8536.1|8534.6|8536.2|8534.7|8536.2|8534.7|8535.6|8534.1|22
1692575100000|2023-08-20 23:45:00|8536.3|8534.8|8537.3|8535.8|8537.3|8535.8|8536.2|8534.7|35
1692575400000|2023-08-20 23:50:00|8537.2|8535.7|8536.3|8534.8|8537.3|8535.8|8536.2|8534.7|34
1692575700000|2023-08-20 23:55:00|8536.2|8534.7|8536.1|8534.6|8536.3|8534.8|8535.9|8534.4|40
1692576000000|2023-08-21 00:00:00|8536.3|8534.8|8536.6|8535.1|8536.7|8535.2|8535.8|8534.3|81
1692576300000|2023-08-21 00:05:00|8536.5|8535|8537.4|8535.9|8537.8|8536.3|8536.1|8534.6|85
1692576600000|2023-08-21 00:10:00|8537.5|8536|8537.6|8536.1|8538|8536.5|8537.2|8535.7|62
1692576900000|2023-08-21 00:15:00|8537.5|8536|8536.6|8535.1|8537.6|8536.1|8535.8|8534.3|95
1692577200000|2023-08-21 00:20:00|8536.5|8535|8536.5|8535|8536.9|8535.4|8536.3|8534.8|64
1692577500000|2023-08-21 00:25:00|8536.6|8535.1|8537.3|8535.8|8537.5|8536|8536.5|8535|67
1692577800000|2023-08-21 00:30:00|8537.2|8535.7|8537.3|8535.8|8537.5|8536.4|8537.1|8535.6|72
1692578100000|2023-08-21 00:35:00|8537.2|8535.7|8537|8535.5|8537.3|8535.8|8536.6|8535.1|36
1692578400000|2023-08-21 00:40:00|8537.1|8535.6|8536.5|8535|8537.1|8535.6|8536.3|8534.8|36
1692578700000|2023-08-21 00:45:00|8536.4|8534.9|8537.2|8535.7|8537.4|8535.9|8536.4|8534.9|61
1692579000000|2023-08-21 00:50:00|8537.3|8535.8|8535.9|8534.4|8537.5|8536|8535.7|8534.2|88
1692579300000|2023-08-21 00:55:00|8536|8534.5|8536.3|8534.8|8536.7|8535.2|8535.9|8534.4|71
1692579600000|2023-08-21 01:00:00|8536.4|8534.9|8535.8|8534.3|8536.5|8535|8535|8533.5|122
1692579900000|2023-08-21 01:05:00|8535.7|8534.2|8534.7|8533.2|8535.9|8534.4|8534.6|8533.1|100
1692580200000|2023-08-21 01:10:00|8534.6|8533.1|8534.5|8533|8535.2|8533.7|8534|8532.5|84
1692580500000|2023-08-21 01:15:00|8534.7|8533.2|8535|8533.5|8535.7|8534.2|8534.5|8533|223
1692580800000|2023-08-21 01:20:00|8534.9|8533.4|8534.7|8533.2|8535|8533.5|8534.2|8532.7|134
1692581100000|2023-08-21 01:25:00|8534.8|8533.3|8535.9|8534.4|8536.3|8534.8|8534.7|8533.2|154
1692581400000|2023-08-21 01:30:00|8536|8534.5|8536.2|8534.7|8536.4|8534.9|8535.5|8534|178
1692581700000|2023-08-21 01:35:00|8536.1|8534.6|8537.5|8536|8537.6|8536.1|8536.1|8534.6|167
1692582000000|2023-08-21 01:40:00|8537.6|8536.1|8536.6|8535.1|8537.7|8536.2|8536.1|8534.6|110
1692582300000|2023-08-21 01:45:00|8536.7|8535.2|8538.6|8537.1|8538.7|8537.2|8536.6|8535.1|75
1692582600000|2023-08-21 01:50:00|8538.7|8537.2|8539.7|8538.2|8539.8|8538.3|8538.2|8536.7|142
1692582900000|2023-08-21 01:55:00|8539.6|8538.1|8539.2|8537.7|8539.9|8538.4|8538.9|8537.4|106
1692583200000|2023-08-21 02:00:00|8539.3|8537.8|8539.4|8537.9|8540.1|8538.6|8538.9|8537.4|135
1692583500000|2023-08-21 02:05:00|8539.5|8538|8539.5|8538|8539.9|8538.4|8538.3|8536.8|107
1692583800000|2023-08-21 02:10:00|8539.1|8537.6|8539|8537.5|8539.7|8538.2|8538.3|8536.8|83
1692584100000|2023-08-21 02:15:00|8539.1|8537.6|8540.5|8539|8540.6|8539.1|8539.1|8537.6|96
1692584400000|2023-08-21 02:20:00|8540.4|8538.9|8540.1|8538.6|8540.9|8539.4|8540.1|8538.6|64
1692584700000|2023-08-21 02:25:00|8540|8538.5|8540|8538.5|8540.2|8538.7|8539.6|8538.1|74
1692585000000|2023-08-21 02:30:00|8540.1|8538.6|8541.4|8539.9|8541.4|8539.9|8540|8538.5|77
1692585300000|2023-08-21 02:35:00|8541.3|8539.8|8542.1|8540.6|8542.2|8540.7|8541|8539.5|79
1692585600000|2023-08-21 02:40:00|8542.2|8540.7|8542.1|8540.6|8542.7|8541.6|8541.8|8540.3|66
1692585900000|2023-08-21 02:45:00|8542|8540.5|8541.1|8539.6|8542|8540.5|8540.9|8539.4|48
1692586200000|2023-08-21 02:50:00|8541|8539.5|8541.5|8540|8541.6|8540.1|8541|8539.5|74
1692586500000|2023-08-21 02:55:00|8541.6|8540.1|8541.7|8540.2|8542.2|8540.7|8541.1|8539.6|72
1692586800000|2023-08-21 03:00:00|8541.6|8540.1|8542.1|8540.6|8542.2|8540.7|8540.8|8539.3|119
1692587100000|2023-08-21 03:05:00|8541.9|8540.4|8542.8|8541.3|8542.9|8541.4|8541.9|8540.4|56
1692587400000|2023-08-21 03:10:00|8542.7|8541.2|8542|8540.5|8542.7|8541.2|8542|8540.5|60
1692587700000|2023-08-21 03:15:00|8542.1|8540.6|8542|8540.5|8542.4|8540.9|8541.9|8540.4|42
1692588000000|2023-08-21 03:20:00|8542.1|8540.6|8542.6|8541.1|8543.1|8541.6|8541.8|8540.3|78
1692588300000|2023-08-21 03:25:00|8542.5|8541|8542.3|8540.8|8542.8|8541.3|8542.1|8540.6|86
1692588600000|2023-08-21 03:30:00|8542.2|8540.7|8542|8540.5|8542.7|8541.2|8541.8|8540.4|55
1692588900000|2023-08-21 03:35:00|8542.1|8540.6|8542.9|8541.4|8543|8541.5|8542.1|8540.6|38
1692589200000|2023-08-21 03:40:00|8542.7|8541.8|8543.1|8541.6|8543.3|8541.8|8542.6|8541.1|46
1692589500000|2023-08-21 03:45:00|8543.2|8541.7|8543.3|8541.8|8543.4|8542.2|8542.8|8541.6|38
1692589800000|2023-08-21 03:50:00|8543.4|8541.9|8543.2|8541.7|8543.4|8542.1|8542.9|8541.5|43
1692590100000|2023-08-21 03:55:00|8543.1|8541.6|8543.4|8541.9|8543.6|8542.1|8543|8541.5|52
1692590400000|2023-08-21 04:00:00|8543.5|8542|8543.3|8541.8|8543.5|8542.2|8543|8541.5|60
1692590700000|2023-08-21 04:05:00|8543.2|8541.7|8543.5|8542|8543.9|8542.4|8543.1|8541.6|65
1692591000000|2023-08-21 04:10:00|8543.4|8541.9|8542.9|8541.4|8543.5|8542|8542.9|8541.4|63
1692591300000|2023-08-21 04:15:00|8542.8|8541.3|8543.2|8541.7|8543.6|8542.1|8542.6|8541.1|82
1692591600000|2023-08-21 04:20:00|8543.3|8541.8|8543|8541.5|8543.3|8541.8|8542.6|8541.1|63
1692591900000|2023-08-21 04:25:00|8542.9|8541.4|8543.1|8541.6|8543.2|8541.7|8542.6|8541.1|58
1692592200000|2023-08-21 04:30:00|8543|8541.5|8542.6|8541.7|8543.4|8541.9|8542.6|8541.1|52
1692592500000|2023-08-21 04:35:00|8542.7|8541.8|8542.5|8541|8543.1|8541.8|8542.4|8541|71
1692592800000|2023-08-21 04:40:00|8542.6|8541.1|8542.6|8541.1|8542.6|8541.1|8542.1|8540.6|49
1692593100000|2023-08-21 04:45:00|8542.7|8541.2|8543.1|8541.6|8543.2|8541.7|8542.7|8541.2|50
1692593400000|2023-08-21 04:50:00|8543|8541.5|8543.5|8542|8543.6|8542.1|8543|8541.5|35
1692593700000|2023-08-21 04:55:00|8543.4|8541.9|8542.7|8541.2|8543.5|8542|8542.7|8541.2|66
1692594000000|2023-08-21 05:00:00|8542.8|8541.3|8543.1|8541.6|8543.5|8542|8542.6|8541.1|66
1692594300000|2023-08-21 05:05:00|8543.3|8541.8|8543.2|8541.7|8543.7|8542.2|8542.6|8541.4|85
1692594600000|2023-08-21 05:10:00|8543.3|8541.8|8543.7|8542.2|8544.5|8543|8543.3|8541.8|83
1692594900000|2023-08-21 05:15:00|8543.6|8542.1|8544.5|8543|8544.7|8543.2|8543.4|8541.9|50
1692595200000|2023-08-21 05:20:00|8544.6|8543.1|8544.3|8542.8|8544.6|8543.4|8543.6|8542.1|78
1692595500000|2023-08-21 05:25:00|8544.1|8542.6|8543.6|8542.1|8544.3|8542.8|8543.5|8542|52
1692595800000|2023-08-21 05:30:00|8543.7|8542.2|8543.6|8542.1|8543.7|8542.2|8543|8541.5|120
1692596100000|2023-08-21 05:35:00|8543.7|8542.2|8544.2|8542.7|8544.3|8542.8|8543.3|8541.8|95
1692596400000|2023-08-21 05:40:00|8544.3|8542.8|8544.3|8542.8|8544.6|8543.1|8543.5|8542|91
1692596700000|2023-08-21 05:45:00|8544.2|8542.7|8544.5|8543|8545.1|8543.6|8544.1|8542.6|84
1692597000000|2023-08-21 05:50:00|8544.6|8543.1|8544.9|8543.4|8545.1|8543.6|8544.5|8543|88
1692597300000|2023-08-21 05:55:00|8545|8543.5|8543.2|8541.7|8545.3|8543.8|8543.1|8541.6|150
1692597600000|2023-08-21 06:00:00|8542.8|8541.3|8541.1|8539.6|8543.9|8542.4|8540.7|8539.2|184
1692597900000|2023-08-21 06:05:00|8541|8539.5|8541.7|8540.2|8542.6|8541.2|8541|8539.5|136
1692598200000|2023-08-21 06:10:00|8542|8540.5|8541.4|8539.9|8543.1|8541.8|8540.9|8539.9|159
1692598500000|2023-08-21 06:15:00|8541.2|8539.7|8543.3|8541.8|8543.8|8542.4|8541|8539.5|93
1692598800000|2023-08-21 06:20:00|8543.2|8541.7|8545.1|8543.6|8546.2|8544.7|8543.2|8541.7|109
1692599100000|2023-08-21 06:25:00|8545|8543.5|8547|8545.5|8547.3|8545.8|8544.8|8543.3|118
1692599400000|2023-08-21 06:30:00|8547.1|8545.6|8545.8|8544.3|8548.2|8547.1|8544.5|8543.6|128
1692599700000|2023-08-21 06:35:00|8546.1|8544.6|8545.8|8544.3|8546.4|8545.5|8545.2|8543.9|98
1692600000000|2023-08-21 06:40:00|8545.6|8544.1|8545.4|8544.5|8546.5|8545.2|8544.9|8543.6|100
1692600300000|2023-08-21 06:45:00|8545.5|8544.6|8545.5|8544|8545.8|8544.7|8544.2|8542.7|113
1692600600000|2023-08-21 06:50:00|8545.8|8544.3|8545.7|8544.2|8546.6|8545.1|8544.9|8543.4|143
1692600900000|2023-08-21 06:55:00|8545.6|8544.1|8546.6|8545.7|8548.2|8546.7|8545|8543.5|154
1692601200000|2023-08-21 07:00:00|8546.5|8545.6|8546.2|8544.7|8548.6|8547.4|8545|8543.5|331
1692601500000|2023-08-21 07:05:00|8545.8|8544.3|8545.8|8544.3|8548|8546.5|8544.9|8543.5|219
1692601800000|2023-08-21 07:10:00|8545.7|8544.2|8543.4|8541.9|8546|8544.7|8542.2|8540.7|284
1692602100000|2023-08-21 07:15:00|8543.3|8541.8|8545.4|8543.9|8545.7|8544.2|8543.3|8541.8|230
1692602400000|2023-08-21 07:20:00|8545.5|8544|8544.4|8542.9|8545.6|8544.1|8543.8|8542.3|188
1692602700000|2023-08-21 07:25:00|8544.8|8543.3|8544.4|8542.9|8544.8|8543.3|8543.4|8541.9|211
1692603000000|2023-08-21 07:30:00|8544.5|8543|8545.2|8544.3|8545.3|8544.4|8543.5|8542.1|198
1692603300000|2023-08-21 07:35:00|8545.1|8544.2|8548.1|8546.6|8548.8|8547.3|8544.9|8544|115
1692603600000|2023-08-21 07:40:00|8548|8546.5|8548.4|8546.9|8549.9|8549|8547.4|8545.9|130
1692603900000|2023-08-21 07:45:00|8548.3|8546.8|8547.4|8545.9|8548.8|8547.7|8547.2|8545.7|139
1692604200000|2023-08-21 07:50:00|8547.5|8546|8546.9|8545.4|8548.4|8547.2|8546.7|8545.2|144
1692604500000|2023-08-21 07:55:00|8547|8545.5|8554.5|8553|8554.6|8553.1|8546.9|8545.4|241
1692604800000|2023-08-21 08:00:00|8554.4|8552.9|8552.5|8551|8555.3|8554.4|8552.2|8550.7|237
1692605100000|2023-08-21 08:05:00|8552.4|8550.9|8552.4|8551.5|8554|8553.1|8551.3|8549.8|128
1692605400000|2023-08-21 08:10:00|8553|8551.4|8552.9|8552|8553.6|8552.3|8551.5|8550.3|164
1692605700000|2023-08-21 08:15:00|8553|8552.1|8555.6|8554.1|8555.9|8554.9|8553|8552.1|186
1692606000000|2023-08-21 08:20:00|8555.5|8554|8557.8|8556.9|8557.8|8556.9|8555.3|8553.8|131
1692606300000|2023-08-21 08:25:00|8557.7|8556.8|8561.3|8560.4|8561.5|8560.6|8557.4|8556.5|191
1692606600000|2023-08-21 08:30:00|8561.4|8560.5|8562.3|8560.8|8562.9|8561.8|8560.5|8559.1|202
1692606900000|2023-08-21 08:35:00|8562.2|8560.7|8562.4|8560.9|8563.8|8562.3|8561.3|8560.1|153
1692607200000|2023-08-21 08:40:00|8562.5|8561|8562.3|8560.8|8563.8|8562.6|8561.8|8560.3|184
1692607500000|2023-08-21 08:45:00|8562.4|8560.9|8561|8559.5|8562.8|8561.3|8560.3|8558.8|164
1692607800000|2023-08-21 08:50:00|8561.1|8559.6|8560.9|8559.4|8562.2|8560.8|8560.7|8559.2|148
1692608100000|2023-08-21 08:55:00|8560.8|8559.3|8558.1|8556.6|8561.3|8559.8|8558|8556.5|174
1692608400000|2023-08-21 09:00:00|8558|8556.5|8558.9|8557.4|8559.3|8557.8|8557.1|8555.6|163
1692608700000|2023-08-21 09:05:00|8558.8|8557.3|8558.8|8557.3|8559.3|8558.1|8557.8|8556.5|136
1692609000000|2023-08-21 09:10:00|8558.6|8557.1|8558|8557.1|8559|8558.1|8557.3|8555.8|131
1692609300000|2023-08-21 09:15:00|8558.3|8557.4|8561.3|8560.4|8561.3|8560.4|8557.3|8555.8|180
1692609600000|2023-08-21 09:20:00|8561.4|8560.5|8560.5|8559|8562.1|8560.8|8559.9|8558.7|182
1692609900000|2023-08-21 09:25:00|8560.2|8558.7|8559.7|8558.2|8561.1|8560.2|8559.1|8557.8|144
1692610200000|2023-08-21 09:30:00|8559.6|8558.1|8560.4|8559.5|8560.4|8559.5|8557.6|8556.4|158
1692610500000|2023-08-21 09:35:00|8560.6|8559.7|8560|8559.1|8561.1|8559.8|8559.4|8558.1|167
1692610800000|2023-08-21 09:40:00|8560.1|8559.2|8562.2|8561.3|8562.6|8561.7|8560|8559.1|134
1692611100000|2023-08-21 09:45:00|8562.3|8561.4|8561.3|8559.8|8562.8|8561.9|8560.6|8559.1|229
1692611400000|2023-08-21 09:50:00|8561.4|8560.5|8558.5|8557.6|8561.6|8560.7|8558.4|8557.5|135
1692611700000|2023-08-21 09:55:00|8558.4|8557.5|8557.4|8555.9|8559.8|8558.6|8556.7|8555.2|163
1692612000000|2023-08-21 10:00:00|8557.3|8555.8|8558|8556.5|8559|8557.5|8556.4|8555.1|178
1692612300000|2023-08-21 10:05:00|8557.9|8556.4|8557.3|8555.8|8558|8556.7|8555.6|8554.6|154
1692612600000|2023-08-21 10:10:00|8557.2|8555.7|8554.6|8553.7|8557.2|8555.9|8554.4|8553.4|152
1692612900000|2023-08-21 10:15:00|8554.8|8553.9|8554.6|8553.7|8555.7|8554.8|8554.3|8553.1|106
1692613200000|2023-08-21 10:20:00|8554.9|8554|8556.3|8554.8|8557.2|8555.7|8554.8|8553.9|157
1692613500000|2023-08-21 10:25:00|8556.2|8554.7|8557.5|8556.6|8558.7|8557.4|8556.2|8554.7|150
1692613800000|2023-08-21 10:30:00|8557.6|8556.7|8560|8558.5|8560.1|8558.8|8557.5|8556.6|121
1692614100000|2023-08-21 10:35:00|8559.9|8558.4|8558.1|8556.6|8560.3|8558.9|8557.8|8556.6|90
1692614400000|2023-08-21 10:40:00|8558.2|8556.7|8559|8558.1|8559.7|8558.8|8556.9|8555.9|100
1692614700000|2023-08-21 10:45:00|8559.2|8558.3|8558.5|8557|8559.3|8558.4|8558.1|8556.9|114
1692615000000|2023-08-21 10:50:00|8558.4|8556.9|8556.3|8555.4|8558.6|8557.5|8555.8|8554.8|118
1692615300000|2023-08-21 10:55:00|8556.4|8555.5|8554.9|8553.4|8557|8556.1|8554.9|8553.4|101
1692615600000|2023-08-21 11:00:00|8555|8553.5|8554.3|8552.8|8555.9|8554.7|8554|8552.5|146
1692615900000|2023-08-21 11:05:00|8554.4|8552.9|8553.4|8552.5|8555.4|8554.3|8552.8|8551.8|160
1692616200000|2023-08-21 11:10:00|8553.3|8552.4|8550.1|8548.6|8553.5|8552.6|8549|8548.1|207
1692616500000|2023-08-21 11:15:00|8550.2|8548.7|8550.6|8549.1|8551.7|8550.3|8550.1|8548.6|162
1692616800000|2023-08-21 11:20:00|8550.8|8549.7|8549.9|8548.4|8551.8|8550.3|8549.6|8548.1|201
1692617100000|2023-08-21 11:25:00|8549.8|8548.3|8551|8549.5|8552.2|8550.7|8549.8|8548.3|164
1692617400000|2023-08-21 11:30:00|8551.1|8549.6|8549.6|8548.1|8551.5|8550|8548.4|8546.9|202
1692617700000|2023-08-21 11:35:00|8549.5|8548|8550.2|8548.7|8551.2|8549.7|8549|8547.5|183
1692618000000|2023-08-21 11:40:00|8550.3|8548.8|8549.1|8548.2|8550.7|8549.2|8548.3|8547.4|158
1692618300000|2023-08-21 11:45:00|8549.2|8548.3|8550.7|8549.2|8551.2|8549.7|8549.2|8547.9|161
1692618600000|2023-08-21 11:50:00|8550.9|8549.4|8550.4|8548.9|8551.6|8550.1|8549.7|8548.4|152
1692618900000|2023-08-21 11:55:00|8550.1|8548.6|8550.6|8549.1|8551|8549.5|8548.9|8547.5|188
1692619200000|2023-08-21 12:00:00|8550.7|8549.2|8551.2|8550.3|8552.2|8550.7|8550.7|8549.2|187
1692619500000|2023-08-21 12:05:00|8551.3|8550.4|8548.1|8546.6|8551.8|8550.6|8548.1|8546.6|158
1692619800000|2023-08-21 12:10:00|8547.8|8546.3|8547.3|8545.8|8547.8|8546.9|8545.5|8544.1|165
1692620100000|2023-08-21 12:15:00|8547|8546.1|8549.1|8547.6|8549.8|8548.5|8546.7|8545.2|136
1692620400000|2023-08-21 12:20:00|8548.9|8547.4|8549.3|8548.4|8549.8|8548.9|8547.8|8546.6|169
1692620700000|2023-08-21 12:25:00|8549.4|8548.5|8548.9|8548|8549.8|8548.8|8548.6|8547.7|145
1692621000000|2023-08-21 12:30:00|8549.3|8547.8|8548.7|8547.2|8549.8|8548.4|8548.2|8547|237
1692621300000|2023-08-21 12:35:00|8548.8|8547.3|8547|8545.5|8548.8|8547.6|8546.6|8545.5|168
1692621600000|2023-08-21 12:40:00|8546.9|8545.4|8545.8|8544.9|8547|8545.8|8545.4|8544.3|157
1692621900000|2023-08-21 12:45:00|8545.7|8544.8|8545.3|8544.4|8545.8|8544.9|8543.7|8542.5|172
1692622200000|2023-08-21 12:50:00|8545.2|8544.3|8545.2|8543.7|8545.4|8544.4|8543.2|8542.3|195
1692622500000|2023-08-21 12:55:00|8545.1|8543.6|8547.2|8545.7|8547.2|8546.1|8544.7|8543.2|236
1692622800000|2023-08-21 13:00:00|8547.1|8545.6|8544.6|8543.1|8547.7|8546.4|8543.1|8542|251
1692623100000|2023-08-21 13:05:00|8544.4|8543.5|8544.9|8543.4|8545.7|8544.2|8543.9|8542.5|238
1692623400000|2023-08-21 13:10:00|8545|8543.5|8544.3|8543.4|8545|8543.5|8542.5|8541.4|236
1692623700000|2023-08-21 13:15:00|8544.4|8543.5|8540.9|8540|8544.5|8543.6|8540.9|8539.6|186
1692624000000|2023-08-21 13:20:00|8540.8|8539.9|8542.2|8541.3|8543|8541.9|8540.7|8539.8|142
1692624300000|2023-08-21 13:25:00|8542.1|8541.2|8542.9|8542|8543.6|8542.7|8542|8541|128
1692624600000|2023-08-21 13:30:00|8543.1|8542.2|8544.3|8542.8|8546|8544.9|8543.1|8542.2|263
1692624900000|2023-08-21 13:35:00|8544.4|8542.9|8544.1|8543.2|8544.5|8543.4|8542.9|8541.8|260
1692625200000|2023-08-21 13:40:00|8544.6|8543.7|8543.2|8542.3|8546.1|8545.2|8542.8|8541.8|329
1692625500000|2023-08-21 13:45:00|8543.1|8542.2|8545.3|8544.4|8545.9|8544.5|8543.1|8541.7|291
1692625800000|2023-08-21 13:50:00|8545.4|8544.5|8546.1|8545.2|8548.2|8546.7|8545.3|8544.4|269
1692626100000|2023-08-21 13:55:00|8546.3|8545.4|8546.6|8545.1|8548.6|8547.1|8546.1|8545.1|267
1692626400000|2023-08-21 14:00:00|8546.4|8544.9|8548.2|8547.3|8548.7|8547.8|8546.1|8544.7|214
1692626700000|2023-08-21 14:05:00|8548.1|8547.2|8549.7|8548.2|8549.7|8548.2|8547.3|8545.8|214
1692627000000|2023-08-21 14:10:00|8549.6|8548.1|8550.1|8548.6|8550.5|8549.3|8548.8|8547.3|280
1692627300000|2023-08-21 14:15:00|8550.4|8548.9|8550.6|8549.1|8553.4|8551.9|8550.1|8548.6|313
1692627600000|2023-08-21 14:20:00|8550.8|8549.3|8549.8|8548.3|8551.1|8549.6|8548.2|8546.7|236
1692627900000|2023-08-21 14:25:00|8549.7|8548.2|8548.3|8547.4|8549.7|8548.3|8546.6|8545.4|295
1692628200000|2023-08-21 14:30:00|8548.2|8547.3|8547.7|8546.2|8550.3|8549.4|8547.4|8546.2|254
1692628500000|2023-08-21 14:35:00|8547.8|8546.3|8548.5|8547.6|8549.3|8547.9|8546.9|8545.4|227
1692628800000|2023-08-21 14:40:00|8548.6|8547.7|8549.9|8549|8550.1|8549.2|8548.1|8547.2|195
1692629100000|2023-08-21 14:45:00|8549.8|8548.9|8550.5|8549.6|8551.8|8550.6|8549.7|8548.2|184
1692629400000|2023-08-21 14:50:00|8550.6|8549.7|8553|8551.5|8553.1|8552.2|8550.4|8549.5|218
1692629700000|2023-08-21 14:55:00|8553.1|8551.6|8553.8|8552.9|8554.4|8553.5|8550.4|8548.9|258
1692630000000|2023-08-21 15:00:00|8553.9|8553|8552.9|8552|8554.9|8554|8551.8|8550.3|238
1692630300000|2023-08-21 15:05:00|8552.8|8551.9|8554|8553.1|8555.4|8554.5|8552.4|8551.5|200
1692630600000|2023-08-21 15:10:00|8554.2|8553.3|8553.5|8552.6|8554.3|8553.4|8553.2|8552.3|135
1692630900000|2023-08-21 15:15:00|8553.6|8552.7|8552|8551.1|8554.1|8552.8|8551.9|8551|156
1692631200000|2023-08-21 15:20:00|8552.1|8551.2|8551|8550.1|8552.7|8551.8|8550.9|8550|109
1692631500000|2023-08-21 15:25:00|8551.1|8550.2|8551.7|8550.2|8552.4|8551.5|8550.1|8549.2|118
1692631800000|2023-08-21 15:30:00|8551.6|8550.1|8550.9|8549.4|8552|8551.1|8550.9|8549.4|107
1692632100000|2023-08-21 15:35:00|8550.8|8549.3|8552.9|8552|8553.3|8552.4|8549.9|8548.7|115
1692632400000|2023-08-21 15:40:00|8552.8|8551.9|8552.8|8551.9|8555.2|8553.8|8552.7|8551.2|146
1692632700000|2023-08-21 15:45:00|8552.9|8552|8550.1|8549.2|8553.4|8552.3|8550|8548.9|127
1692633000000|2023-08-21 15:50:00|8549.9|8549|8551.5|8550.6|8551.6|8550.7|8549.5|8548.6|97
1692633300000|2023-08-21 15:55:00|8551.6|8550.7|8549.7|8548.8|8551.7|8550.8|8549.2|8548.3|101
1692633600000|2023-08-21 16:00:00|8549.6|8548.7|8552|8551.1|8552.6|8551.5|8549|8548.1|120
1692633900000|2023-08-21 16:05:00|8552.2|8551.3|8550.9|8550|8552.3|8551.4|8550.7|8549.8|125
1692634200000|2023-08-21 16:10:00|8550.8|8549.9|8548.6|8547.1|8550.8|8549.9|8548.5|8547|82
1692634500000|2023-08-21 16:15:00|8548.5|8547|8548.7|8547.2|8548.7|8547.5|8547.6|8546.6|71
1692634800000|2023-08-21 16:20:00|8548.6|8547.1|8546.4|8545.5|8548.7|8547.7|8546.2|8545.1|115
1692635100000|2023-08-21 16:25:00|8546.5|8545.6|8543.1|8542.2|8546.7|8545.8|8543.1|8542.2|113
1692635400000|2023-08-21 16:30:00|8543|8542.1|8548.2|8546.7|8548.3|8546.8|8542.9|8542|134
1692635700000|2023-08-21 16:35:00|8548.3|8546.8|8549.5|8548|8549.8|8548.3|8548.2|8546.7|114
1692636000000|2023-08-21 16:40:00|8549.4|8547.9|8549.1|8548.2|8550|8548.8|8548.9|8547.7|114
1692636300000|2023-08-21 16:45:00|8549|8548.1|8548.8|8547.3|8549.2|8548.2|8547.8|8546.7|75
1692636600000|2023-08-21 16:50:00|8548.7|8547.2|8548.6|8547.1|8549.2|8547.7|8548.1|8546.6|94
1692636900000|2023-08-21 16:55:00|8548.5|8547|8546.6|8545.1|8548.9|8547.4|8546.6|8545.1|103
1692637200000|2023-08-21 17:00:00|8546.5|8545|8546.6|8545.1|8546.8|8545.6|8544.8|8543.9|96
1692637500000|2023-08-21 17:05:00|8546.4|8544.9|8546.2|8545.3|8547|8545.6|8545.5|8544.3|86
1692637800000|2023-08-21 17:10:00|8546.3|8545.4|8546.4|8545.5|8547.1|8546.2|8546.1|8545.2|69
1692638100000|2023-08-21 17:15:00|8546.5|8545.6|8546.1|8545.2|8547.1|8545.6|8545.7|8544.5|66
1692638400000|2023-08-21 17:20:00|8546.2|8544.7|8545.5|8544|8546.2|8545.3|8545.2|8543.7|115
1692638700000|2023-08-21 17:25:00|8545.4|8543.9|8546|8544.5|8546.2|8544.7|8545|8543.6|85
1692639000000|2023-08-21 17:30:00|8546.1|8544.6|8544.6|8543.7|8546.6|8545.4|8544.6|8543.7|55
1692639300000|2023-08-21 17:35:00|8544.7|8543.8|8544.3|8543.4|8545.3|8544.1|8544.2|8543.1|67
1692639600000|2023-08-21 17:40:00|8544.4|8543.5|8544.3|8543.4|8545|8543.8|8544|8542.9|67
1692639900000|2023-08-21 17:45:00|8544.4|8543.5|8543.7|8542.8|8544.9|8543.7|8543.5|8542.3|100
1692640200000|2023-08-21 17:50:00|8544|8542.5|8544.5|8543.6|8544.8|8543.9|8543.5|8542.2|88
1692640500000|2023-08-21 17:55:00|8544.6|8543.7|8545|8544.1|8546.1|8545|8544.2|8543.3|83
1692640800000|2023-08-21 18:00:00|8545.1|8544.2|8545.6|8544.7|8546.3|8545.1|8544.8|8543.8|90
1692641100000|2023-08-21 18:05:00|8545.7|8544.8|8546|8544.5|8546.2|8545.1|8545.4|8543.9|75
1692641400000|2023-08-21 18:10:00|8545.9|8544.4|8546.4|8544.9|8546.7|8545.5|8545.7|8544.3|80
1692641700000|2023-08-21 18:15:00|8546.1|8545.2|8546.8|8545.3|8547|8545.5|8546|8544.9|42
1692642000000|2023-08-21 18:20:00|8546.5|8545.6|8545|8543.5|8547|8546|8544.7|8543.2|86
1692642300000|2023-08-21 18:25:00|8544.9|8543.4|8544.3|8543.4|8545.2|8544.2|8544.3|8543.1|58
1692642600000|2023-08-21 18:30:00|8544.4|8543.5|8543.8|8542.9|8545.2|8544.3|8543.4|8542.2|78
1692642900000|2023-08-21 18:35:00|8543.7|8542.8|8543.6|8542.7|8544.2|8542.9|8543.4|8542|55
1692643200000|2023-08-21 18:40:00|8543.7|8542.2|8541.9|8540.4|8543.7|8542.2|8541.9|8540.4|91
1692643500000|2023-08-21 18:45:00|8541.8|8540.3|8541.2|8540.3|8541.9|8540.9|8541.1|8540.2|66
1692643800000|2023-08-21 18:50:00|8541.3|8540.4|8540.3|8539.4|8541.6|8540.7|8539.9|8538.4|64
1692644100000|2023-08-21 18:55:00|8540.4|8539.5|8539.1|8538.2|8541.9|8541|8539|8538.1|154
1692644400000|2023-08-21 19:00:00|8539|8538.1|8538.6|8537.7|8539.5|8538.6|8538.4|8537|109
1692644700000|2023-08-21 19:05:00|8538.7|8537.8|8539.1|8538.2|8540|8539.1|8538.4|8537.5|70
1692645000000|2023-08-21 19:10:00|8539|8538.1|8538.9|8538|8539.1|8538.2|8538.1|8536.9|69
1692645300000|2023-08-21 19:15:00|8538.8|8537.9|8540.3|8539.4|8540.3|8539.4|8538.1|8537.2|60
1692645600000|2023-08-21 19:20:00|8540.2|8539.3|8539.6|8538.7|8540.6|8539.7|8539.6|8538.7|58
1692645900000|2023-08-21 19:25:00|8540|8539.1|8539.9|8539|8540.1|8539.2|8539.6|8538.7|40
1692646200000|2023-08-21 19:30:00|8540|8539.1|8539.5|8538|8540.1|8539.1|8539.2|8538|52
1692646500000|2023-08-21 19:35:00|8539.4|8537.9|8540.1|8538.6|8540.2|8538.7|8538.8|8537.6|62
1692646800000|2023-08-21 19:40:00|8540.2|8538.7|8539.2|8538.3|8540.3|8539|8539.2|8538.2|48
1692647100000|2023-08-21 19:45:00|8539.1|8538.2|8540.4|8539.5|8540.5|8539.6|8539.1|8538.2|83
1692647400000|2023-08-21 19:50:00|8540.5|8539.6|8540.7|8539.8|8540.8|8539.9|8539.8|8538.9|48
1692647700000|2023-08-21 19:55:00|8540.8|8539.9|8540.6|8539.7|8540.9|8540|8539.3|8538.4|102
1692648000000|2023-08-21 20:00:00|8540.5|8539.6|8539.3|8538.4|8540.8|8539.9|8539.2|8538.3|68
1692648300000|2023-08-21 20:05:00|8539.4|8538.5|8540|8539.1|8540|8539.1|8539.2|8538.3|51
1692648600000|2023-08-21 20:10:00|8540.1|8539.2|8541.4|8539.9|8541.5|8540.3|8539.8|8538.9|70
1692648900000|2023-08-21 20:15:00|8541.5|8540|8542.1|8540.6|8542.1|8540.6|8541.2|8539.7|24
1692649200000|2023-08-21 20:20:00|8542|8540.5|8541.2|8540.3|8542.2|8540.9|8541.2|8540.3|32
1692649500000|2023-08-21 20:25:00|8541.1|8540.2|8540.6|8539.7|8541.6|8540.4|8540.5|8539.6|25
1692649800000|2023-08-21 20:30:00|8540.7|8539.8|8540.6|8539.1|8540.9|8540|8540.2|8538.8|42
1692650100000|2023-08-21 20:35:00|8540.7|8539.2|8540.9|8540|8540.9|8540|8540.5|8539.2|23
1692650400000|2023-08-21 20:40:00|8540.8|8539.9|8541.7|8540.2|8542.1|8540.9|8540.8|8539.9|42
1692650700000|2023-08-21 20:45:00|8541.8|8540.3|8542.3|8540.8|8542.4|8541|8541.8|8540.3|35
1692651000000|2023-08-21 20:50:00|8542.2|8540.7|8541.6|8540.1|8542.4|8540.9|8540.8|8539.3|128
1692651300000|2023-08-21 20:55:00|8542.1|8539.7|8544.4|8538.5|8545.3|8539.7|8541.7|8537.6|274
1692651600000|2023-08-21 21:00:00|8547.6|8535.7|8547.9|8536|8548.8|8536.9|8547.1|8535.2|21
1692651900000|2023-08-21 21:05:00|8547.8|8535.9|8546.6|8534.7|8547.9|8536|8546.6|8534.7|27
1692652200000|2023-08-21 21:10:00|8547.6|8535.7|8547.6|8535.7|8547.9|8536|8547.4|8535.5|35
1692652500000|2023-08-21 21:15:00|8547.5|8535.6|8545.7|8533.8|8548.2|8536.3|8545.7|8533.8|66
1692652800000|2023-08-21 21:20:00|8545.6|8533.7|8545.6|8533.7|8550|8538.1|8545.3|8533.4|124
1692653100000|2023-08-21 21:25:00|8545.7|8533.8|8547.1|8535.2|8547.1|8535.2|8544.9|8533|76
1692653400000|2023-08-21 21:30:00|8547.2|8535.3|8546.9|8535|8548.2|8536.3|8546.7|8534.8|74
1692653700000|2023-08-21 21:35:00|8546.8|8534.9|8545.6|8533.7|8546.9|8535|8545.1|8533.2|82
1692654000000|2023-08-21 21:40:00|8545.7|8533.8|8544.3|8532.4|8545.7|8533.8|8543.9|8532|85
1692654300000|2023-08-21 21:45:00|8544.4|8532.5|8548.3|8536.4|8548.7|8536.8|8544.3|8532.4|219
1692654600000|2023-08-21 21:50:00|8548.2|8536.3|8548|8536.8|8548.5|8536.9|8547.8|8536.2|146
1692654900000|2023-08-21 21:55:00|8547.9|8536.9|8544.6|8539.2|8548.3|8539.2|8544.4|8536.6|92
1692655200000|2023-08-21 22:00:00|8545.2|8539.7|8542.2|8539.8|8545.9|8540|8542.2|8537.1|111
1692655500000|2023-08-21 22:05:00|8541.8|8540.3|8541.7|8540.2|8542.5|8540.3|8541.5|8539.6|25
1692655800000|2023-08-21 22:10:00|8542.1|8539.8|8542.5|8541|8542.8|8541.2|8541.7|8539.7|51
1692656100000|2023-08-21 22:15:00|8542.4|8540.9|8542.1|8540.6|8542.5|8541|8541.8|8540.3|20
1692656400000|2023-08-21 22:20:00|8542|8540.5|8542.6|8541.1|8542.6|8541.1|8542|8540.5|11
1692656700000|2023-08-21 22:25:00|8542.5|8541|8542.6|8541.1|8542.8|8541.3|8542.4|8540.9|26
1692657000000|2023-08-21 22:30:00|8542.7|8541.2|8542.8|8541.3|8542.9|8541.4|8542.5|8541|20
1692657300000|2023-08-21 22:35:00|8542.7|8541.2|8542.1|8540.6|8542.7|8541.2|8542.1|8540.6|20
1692657600000|2023-08-21 22:40:00|8542|8540.5|8542|8540.5|8542.2|8540.7|8541.7|8540.2|16
1692657900000|2023-08-21 22:45:00|8542.1|8540.6|8542.2|8540.7|8542.2|8540.7|8542.1|8540.6|10
1692658200000|2023-08-21 22:50:00|8542.1|8540.6|8542|8540.5|8542.2|8540.7|8542|8540.5|22
1692658500000|2023-08-21 22:55:00|8542.1|8540.6|8541.7|8540.2|8542.1|8540.6|8541.3|8539.8|18
1692658800000|2023-08-21 23:00:00|8541.6|8540.1|8541|8539.5|8541.6|8540.1|8540.8|8539.3|40
1692659100000|2023-08-21 23:05:00|8540.9|8539.4|8540.7|8539.2|8541.3|8539.8|8540.6|8539.1|33
1692659400000|2023-08-21 23:10:00|8540.6|8539.1|8540.3|8538.8|8540.6|8539.1|8540|8538.5|36
1692659700000|2023-08-21 23:15:00|8540.4|8538.9|8541.1|8539.6|8541.1|8539.6|8540.4|8538.9|18
1692660000000|2023-08-21 23:20:00|8541.2|8539.7|8541.3|8539.8|8541.7|8540.2|8541.2|8539.7|37
1692660300000|2023-08-21 23:25:00|8541.2|8539.7|8541|8539.5|8541.3|8539.8|8540.9|8539.4|16
1692660600000|2023-08-21 23:30:00|8541.1|8539.6|8541.1|8539.6|8541.5|8540|8540.9|8539.4|29
1692660900000|2023-08-21 23:35:00|8541.2|8539.7|8540.4|8538.9|8541.2|8539.7|8540.3|8538.8|43
1692661200000|2023-08-21 23:40:00|8540.5|8539|8540.5|8539|8540.9|8539.4|8540.2|8538.7|39
1692661500000|2023-08-21 23:45:00|8540.4|8538.9|8541.2|8539.7|8541.2|8539.7|8540.1|8538.6|40
1692661800000|2023-08-21 23:50:00|8541.3|8539.8|8541.4|8539.9|8541.7|8540.2|8541|8539.5|37
1692662100000|2023-08-21 23:55:00|8541.3|8539.8|8541.3|8539.8|8541.5|8540|8541|8539.5|55
1692662400000|2023-08-22 00:00:00|8541.2|8539.7|8541|8539.5|8541.7|8540.2|8540.7|8539.2|110
1692662700000|2023-08-22 00:05:00|8541.1|8539.6|8540.5|8539|8541.1|8539.6|8539.3|8537.8|102
1692663000000|2023-08-22 00:10:00|8540.4|8538.9|8540|8538.5|8540.5|8539|8539.7|8538.2|47
1692663300000|2023-08-22 00:15:00|8540.1|8538.6|8540.2|8538.7|8540.6|8539.1|8539.6|8538.1|66
1692663600000|2023-08-22 00:20:00|8540.1|8538.6|8540.4|8538.9|8540.4|8538.9|8539.7|8538.2|44
1692663900000|2023-08-22 00:25:00|8540.5|8539|8541.1|8539.6|8541.3|8539.8|8540.3|8538.8|63
1692664200000|2023-08-22 00:30:00|8541.2|8539.7|8541.1|8539.6|8541.2|8539.7|8540.5|8539|79
1692664500000|2023-08-22 00:35:00|8541|8539.5|8540.4|8538.9|8541.2|8539.7|8540.4|8538.9|48
1692664800000|2023-08-22 00:40:00|8540.3|8538.8|8541.2|8539.7|8541.2|8539.7|8539.9|8538.4|56
1692665100000|2023-08-22 00:45:00|8541.1|8539.6|8541.3|8539.8|8541.4|8539.9|8540.7|8539.2|66
1692665400000|2023-08-22 00:50:00|8541.4|8539.9|8542.1|8540.6|8542.3|8540.8|8541.3|8539.8|71
1692665700000|2023-08-22 00:55:00|8542|8540.5|8541.4|8539.9|8543|8541.5|8541.4|8539.9|99
1692666000000|2023-08-22 01:00:00|8541.5|8540|8542|8540.5|8542.3|8540.8|8541.4|8539.9|73
1692666300000|2023-08-22 01:05:00|8541.9|8540.4|8542.5|8541|8542.8|8541.3|8541.6|8540.1|82
1692666600000|2023-08-22 01:10:00|8542.6|8541.1|8542.9|8541.4|8543|8541.5|8542.2|8540.7|66
1692666900000|2023-08-22 01:15:00|8543|8541.5|8543.8|8542.3|8544.3|8542.8|8542.9|8541.4|106
1692667200000|2023-08-22 01:20:00|8543.7|8542.2|8542.6|8541.1|8544|8542.5|8542.3|8540.8|107
1692667500000|2023-08-22 01:25:00|8542.5|8541|8541.9|8540.4|8543.1|8541.6|8541.6|8540.1|115
1692667800000|2023-08-22 01:30:00|8541.8|8540.3|8541.6|8540.1|8542.4|8540.9|8541|8539.5|146
1692668100000|2023-08-22 01:35:00|8541.5|8540|8542.6|8541.1|8543|8541.5|8541|8539.5|145
1692668400000|2023-08-22 01:40:00|8542.5|8541|8543.8|8542.3|8543.9|8542.4|8542.5|8541|107
1692668700000|2023-08-22 01:45:00|8543.7|8542.2|8542.8|8541.3|8543.8|8542.3|8542.6|8541.1|113
1692669000000|2023-08-22 01:50:00|8542.7|8541.2|8543.9|8542.4|8544.2|8542.7|8542.7|8541.2|84
1692669300000|2023-08-22 01:55:00|8544|8542.5|8543.6|8542.1|8544.2|8542.7|8543.6|8542.1|92
1692669600000|2023-08-22 02:00:00|8543.7|8542.2|8544.6|8543.1|8544.8|8543.3|8543.5|8542|79
1692669900000|2023-08-22 02:05:00|8544.5|8543|8545.1|8543.6|8545.2|8543.7|8544.4|8542.9|54
1692670200000|2023-08-22 02:10:00|8545.2|8543.7|8544.7|8543.2|8545.3|8543.8|8544.5|8543|80
1692670500000|2023-08-22 02:15:00|8544.6|8543.1|8544.9|8543.4|8545|8543.5|8544.4|8542.9|69
1692670800000|2023-08-22 02:20:00|8545|8543.5|8543.7|8542.2|8545|8543.5|8543.7|8542.2|93
1692671100000|2023-08-22 02:25:00|8543.6|8542.1|8544.2|8542.7|8544.6|8543.1|8543.6|8542.1|59
1692671400000|2023-08-22 02:30:00|8544.1|8542.6|8543.9|8542.4|8544.7|8543.2|8543.4|8541.9|80
1692671700000|2023-08-22 02:35:00|8544|8542.5|8544.4|8542.9|8544.5|8543|8543.6|8542.1|90
1692672000000|2023-08-22 02:40:00|8544.5|8543|8544.6|8543.1|8544.7|8543.2|8544.3|8542.8|80
1692672300000|2023-08-22 02:45:00|8544.7|8543.2|8543.8|8542.3|8545|8543.5|8543.6|8542.1|65
1692672600000|2023-08-22 02:50:00|8543.9|8542.4|8544.1|8542.6|8544.2|8542.7|8543.7|8542.2|60
1692672900000|2023-08-22 02:55:00|8544|8542.5|8543.8|8542.3|8544.3|8542.8|8543.7|8542.2|80
1692673200000|2023-08-22 03:00:00|8543.9|8542.4|8542.9|8541.4|8543.9|8542.4|8542.7|8541.2|72
1692673500000|2023-08-22 03:05:00|8542.8|8541.3|8543.3|8541.8|8543.3|8541.8|8541.5|8540|76
1692673800000|2023-08-22 03:10:00|8543.2|8541.7|8542.6|8541.1|8543.4|8541.9|8541.7|8540.2|117
1692674100000|2023-08-22 03:15:00|8542.5|8541|8543.9|8542.4|8544|8542.5|8542.4|8540.9|89
1692674400000|2023-08-22 03:20:00|8544|8542.5|8544.7|8543.2|8544.8|8543.3|8543.9|8542.4|88
1692674700000|2023-08-22 03:25:00|8544.8|8543.3|8544.1|8542.6|8544.8|8543.3|8544|8542.5|50
1692675000000|2023-08-22 03:30:00|8543.9|8542.4|8545|8543.5|8545.2|8543.7|8543.9|8542.4|80
1692675300000|2023-08-22 03:35:00|8544.9|8543.4|8545.1|8543.6|8545.5|8544|8544.6|8543.1|65
1692675600000|2023-08-22 03:40:00|8545.2|8543.7|8543.6|8542.1|8545.2|8543.7|8543.5|8542|72
1692675900000|2023-08-22 03:45:00|8543.5|8542|8544.2|8542.7|8544.3|8542.8|8543.3|8541.8|67
1692676200000|2023-08-22 03:50:00|8544.3|8542.8|8544.9|8543.4|8545.1|8543.6|8544|8542.5|79
1692676500000|2023-08-22 03:55:00|8545|8543.5|8545.6|8544.1|8545.7|8544.2|8544.8|8543.3|81
1692676800000|2023-08-22 04:00:00|8545.5|8544|8545.4|8543.9|8546|8544.5|8544.9|8543.6|76
1692677100000|2023-08-22 04:05:00|8545.3|8543.8|8544.9|8543.4|8545.4|8544.1|8544.4|8543.3|56
1692677400000|2023-08-22 04:10:00|8544.8|8543.3|8546.1|8544.6|8546.1|8544.6|8544.7|8543.2|45
1692677700000|2023-08-22 04:15:00|8546.2|8544.7|8546.1|8544.6|8546.4|8544.9|8545.9|8544.4|46
1692678000000|2023-08-22 04:20:00|8546.2|8544.7|8546|8544.5|8546.4|8545.1|8545.7|8544.4|39
1692678300000|2023-08-22 04:25:00|8545.9|8544.4|8544.5|8543|8546|8544.5|8544.4|8542.9|56
1692678600000|2023-08-22 04:30:00|8544.8|8543.3|8545.1|8543.6|8545.2|8543.7|8544.8|8543.3|29
1692678900000|2023-08-22 04:35:00|8545|8543.5|8544.5|8543.6|8545.2|8543.7|8544.3|8543.1|45
1692679200000|2023-08-22 04:40:00|8544.3|8543.4|8544.7|8543.2|8545.2|8543.7|8544.2|8543|52
1692679500000|2023-08-22 04:45:00|8544.8|8543.3|8544.4|8543.5|8544.9|8543.6|8544.4|8542.9|38
1692679800000|2023-08-22 04:50:00|8544.3|8543.4|8544.2|8542.7|8544.8|8543.5|8544.1|8542.6|40
1692680100000|2023-08-22 04:55:00|8544.1|8542.6|8543.8|8542.3|8544.4|8542.9|8543.7|8542.2|70
1692680400000|2023-08-22 05:00:00|8543.7|8542.2|8543.2|8541.7|8543.8|8542.3|8543|8541.5|80
1692680700000|2023-08-22 05:05:00|8543.3|8541.8|8542.8|8541.3|8543.5|8542|8542.8|8541.3|115
1692681000000|2023-08-22 05:10:00|8542.9|8541.4|8543.3|8541.8|8543.7|8542.2|8542.8|8541.3|108
1692681300000|2023-08-22 05:15:00|8543.4|8541.9|8543.8|8542.3|8544.1|8542.6|8543.3|8541.8|71
1692681600000|2023-08-22 05:20:00|8543.7|8542.2|8544.6|8543.1|8544.7|8543.2|8543.5|8542|78
1692681900000|2023-08-22 05:25:00|8544.5|8543|8542.9|8541.4|8544.6|8543.1|8542.3|8540.8|97
1692682200000|2023-08-22 05:30:00|8543|8541.5|8543.1|8541.6|8543.5|8542.1|8542.7|8541.2|92
1692682500000|2023-08-22 05:35:00|8543|8541.5|8543.1|8541.6|8544.1|8542.6|8542.6|8541.1|109
1692682800000|2023-08-22 05:40:00|8543.2|8541.7|8543.3|8541.8|8543.5|8542.4|8542.8|8541.4|108
1692683100000|2023-08-22 05:45:00|8543|8542.1|8542.9|8541.4|8544.1|8542.6|8542.8|8541.3|97
1692683400000|2023-08-22 05:50:00|8543|8541.5|8542.1|8540.6|8543.3|8541.8|8542.1|8540.6|98
1692683700000|2023-08-22 05:55:00|8542|8540.5|8540.7|8539.2|8542.2|8540.7|8540.3|8538.8|130
1692684000000|2023-08-22 06:00:00|8540.8|8539.3|8541.9|8540.4|8541.9|8540.4|8539.3|8537.8|153
1692684300000|2023-08-22 06:05:00|8542|8540.5|8541.2|8539.7|8542.7|8541.2|8540.4|8539.5|150
1692684600000|2023-08-22 06:10:00|8541.1|8539.6|8537.3|8535.8|8541.1|8539.6|8536.6|8535.1|226
1692684900000|2023-08-22 06:15:00|8537.2|8535.7|8535.2|8534.3|8537.4|8536.2|8535.2|8534|180
1692685200000|2023-08-22 06:20:00|8534.9|8534|8536.6|8535.1|8536.7|8535.6|8534.6|8533.2|177
1692685500000|2023-08-22 06:25:00|8536.5|8535|8538.3|8536.8|8538.3|8536.8|8535.6|8534.4|198
1692685800000|2023-08-22 06:30:00|8538.2|8536.7|8537.7|8536.2|8538.5|8537|8536.5|8535.2|174
1692686100000|2023-08-22 06:35:00|8537.6|8536.1|8536.6|8535.1|8537.6|8536.1|8535.5|8534.1|149
1692686400000|2023-08-22 06:40:00|8536.8|8535.3|8537.9|8536.4|8538.9|8537.4|8536.8|8535.3|169
1692686700000|2023-08-22 06:45:00|8538|8536.5|8539.7|8538.8|8540.3|8539|8537.9|8536.4|159
1692687000000|2023-08-22 06:50:00|8539.6|8538.7|8540.9|8539.4|8541.5|8540|8539|8537.8|127
1692687300000|2023-08-22 06:55:00|8541|8539.5|8542.6|8541.1|8542.7|8541.2|8540.9|8539.5|157
1692687600000|2023-08-22 07:00:00|8542.8|8541.3|8542.5|8541.6|8545.4|8544.2|8542.3|8541.1|240
1692687900000|2023-08-22 07:05:00|8542.4|8541.5|8541.5|8540|8543.1|8542|8540.5|8539.6|193
1692688200000|2023-08-22 07:10:00|8541.4|8539.9|8542.3|8540.8|8542.9|8541.8|8540.5|8539.4|182
1692688500000|2023-08-22 07:15:00|8542.2|8540.7|8540.6|8539.7|8543.6|8542.1|8540.5|8539.5|171
1692688800000|2023-08-22 07:20:00|8540.5|8539.6|8539.7|8538.2|8540.8|8539.8|8539.2|8538|165
1692689100000|2023-08-22 07:25:00|8539.6|8538.1|8542.3|8540.8|8542.4|8540.9|8539.4|8538.1|193
1692689400000|2023-08-22 07:30:00|8542.4|8540.9|8540.6|8539.7|8542.4|8541.4|8540.2|8538.9|158
1692689700000|2023-08-22 07:35:00|8540.5|8539.6|8543.2|8542.3|8543.6|8542.7|8539.8|8538.9|131
1692690000000|2023-08-22 07:40:00|8543.3|8542.4|8542.7|8541.8|8544|8543.1|8542.1|8541.2|142
1692690300000|2023-08-22 07:45:00|8542.6|8541.7|8539|8538.1|8542.6|8541.7|8538.8|8537.9|172
1692690600000|2023-08-22 07:50:00|8538.9|8538|8538.5|8537.6|8540.8|8539.7|8538.5|8537.6|158
1692690900000|2023-08-22 07:55:00|8538.4|8537.5|8539|8537.5|8539.2|8538.2|8537.5|8536.6|129
1692691200000|2023-08-22 08:00:00|8538.9|8537.4|8539.4|8537.9|8539.5|8538.2|8537.8|8536.5|129
1692691500000|2023-08-22 08:05:00|8539.5|8538|8540.9|8539.4|8541.6|8540.7|8538.8|8537.9|157
1692691800000|2023-08-22 08:10:00|8541|8539.5|8538.1|8536.6|8541|8539.7|8537.8|8536.6|167
1692692100000|2023-08-22 08:15:00|8538|8536.5|8539.1|8537.6|8539.5|8538.3|8536.6|8535.6|194
1692692400000|2023-08-22 08:20:00|8539.2|8537.7|8538.1|8537.2|8539.6|8538.6|8538|8537|105
1692692700000|2023-08-22 08:25:00|8538|8537.1|8538.4|8537.5|8539.8|8538.9|8538|8537.1|129
1692693000000|2023-08-22 08:30:00|8538.3|8537.4|8537.4|8536.5|8538.6|8537.7|8537.2|8536.3|96
1692693300000|2023-08-22 08:35:00|8537.5|8536.6|8535|8534.1|8537.8|8536.9|8534.8|8533.3|132
1692693600000|2023-08-22 08:40:00|8535.1|8534.2|8533.9|8532.4|8535.1|8534.2|8532.8|8531.5|139
1692693900000|2023-08-22 08:45:00|8534.1|8533.2|8536.3|8535.4|8536.8|8535.8|8533.8|8532.3|129
1692694200000|2023-08-22 08:50:00|8536.2|8535.3|8536.7|8535.8|8537.8|8536.7|8535.7|8534.6|120
1692694500000|2023-08-22 08:55:00|8537.1|8536.2|8536.1|8535.2|8537.8|8536.9|8535.8|8534.4|152
1692694800000|2023-08-22 09:00:00|8536|8535.1|8536.1|8535.2|8536.7|8535.8|8535.3|8534.4|145
1692695100000|2023-08-22 09:05:00|8536|8535.1|8537.1|8536.2|8538|8536.9|8535.9|8535|119
1692695400000|2023-08-22 09:10:00|8537|8536.1|8537|8536.1|8537.4|8536.3|8535.9|8535|125
1692695700000|2023-08-22 09:15:00|8537.1|8536.2|8536.6|8535.7|8537.2|8536.3|8535.1|8534.2|123
1692696000000|2023-08-22 09:20:00|8536.3|8535.4|8534.6|8533.7|8536.5|8535.6|8534.6|8533.7|146
1692696300000|2023-08-22 09:25:00|8534.5|8533.6|8533.6|8532.7|8534.6|8533.7|8532.9|8531.8|169
1692696600000|2023-08-22 09:30:00|8533.5|8532.6|8532.9|8532|8534.1|8533.2|8532.8|8531.7|130
1692696900000|2023-08-22 09:35:00|8533|8532.1|8533.5|8532.6|8533.7|8532.8|8532.6|8531.7|120
1692697200000|2023-08-22 09:40:00|8533.4|8532.5|8530.2|8529.3|8533.4|8532.5|8530|8529.1|158
1692697500000|2023-08-22 09:45:00|8530.3|8529.4|8531.6|8530.7|8532.7|8531.8|8530.3|8529.4|172
1692697800000|2023-08-22 09:50:00|8531.5|8530.6|8530.4|8529.5|8532.8|8531.9|8530.4|8529.5|137
1692698100000|2023-08-22 09:55:00|8530.3|8529.4|8527.6|8526.1|8531|8530.1|8527.2|8526|192
1692698400000|2023-08-22 10:00:00|8527.7|8526.2|8532.1|8531.2|8532.1|8531.2|8527.4|8526.2|158
1692698700000|2023-08-22 10:05:00|8532.2|8531.3|8531.5|8530.6|8533.6|8532.4|8531.3|8530.4|110
1692699000000|2023-08-22 10:10:00|8531.6|8530.7|8526.8|8525.9|8531.7|8530.8|8526.5|8525.6|161
1692699300000|2023-08-22 10:15:00|8526.6|8525.7|8526.9|8525.4|8528.1|8526.6|8525.4|8523.9|208
1692699600000|2023-08-22 10:20:00|8526.6|8525.1|8525.6|8524.1|8527.3|8525.9|8524.3|8523.3|243
1692699900000|2023-08-22 10:25:00|8525.5|8524|8522.7|8521.8|8526|8524.5|8521.5|8520.3|164
1692700200000|2023-08-22 10:30:00|8522.8|8521.9|8524.3|8522.8|8525.6|8524.1|8522.4|8520.9|149
1692700500000|2023-08-22 10:35:00|8524.2|8522.7|8525.7|8524.8|8526.9|8525.4|8523.9|8522.4|179
1692700800000|2023-08-22 10:40:00|8525.8|8524.9|8529.2|8527.7|8529.2|8527.7|8524.9|8524|149
1692701100000|2023-08-22 10:45:00|8529.1|8527.6|8528|8526.5|8529.6|8528.1|8526.9|8525.8|174
1692701400000|2023-08-22 10:50:00|8528.2|8526.7|8530.1|8528.6|8530.8|8529.9|8528.2|8526.7|158
1692701700000|2023-08-22 10:55:00|8530.2|8528.7|8529|8528.1|8531|8529.5|8526.7|8525.8|178
1692702000000|2023-08-22 11:00:00|8529.2|8528.3|8530.4|8528.9|8532|8531.1|8528.8|8527.9|176
1692702300000|2023-08-22 11:05:00|8530.3|8528.8|8531.6|8530.1|8532.3|8530.8|8528.5|8527|176
1692702600000|2023-08-22 11:10:00|8531.5|8530|8532.3|8531.4|8532.5|8531.6|8529.3|8527.8|162
1692702900000|2023-08-22 11:15:00|8532.1|8531.2|8530.9|8529.4|8532.3|8531.4|8529.6|8528.1|151
1692703200000|2023-08-22 11:20:00|8530.8|8529.3|8529.4|8527.9|8531.9|8530.4|8528.9|8527.4|129
1692703500000|2023-08-22 11:25:00|8529.3|8527.8|8527.3|8525.8|8530.5|8529.4|8526.9|8525.4|174
1692703800000|2023-08-22 11:30:00|8527.4|8525.9|8526.8|8525.3|8527.4|8526.2|8526.3|8525.1|121
1692704100000|2023-08-22 11:35:00|8526.9|8525.4|8530.5|8529|8531|8530.1|8526.7|8525.2|205
1692704400000|2023-08-22 11:40:00|8530.4|8528.9|8528.3|8527.4|8530.8|8529.5|8528.3|8527|132
1692704700000|2023-08-22 11:45:00|8528.6|8527.1|8528.2|8526.7|8529.7|8528.2|8527.5|8526|129
1692705000000|2023-08-22 11:50:00|8528.1|8527.2|8529.4|8527.9|8529.9|8529|8527.6|8526.1|131
1692705300000|2023-08-22 11:55:00|8529.2|8527.7|8526.6|8525.7|8529.3|8527.8|8525.8|8524.9|203
1692705600000|2023-08-22 12:00:00|8526.5|8525.6|8529.8|8528.9|8530.1|8529.2|8526.4|8525.5|253
1692705900000|2023-08-22 12:05:00|8529.9|8529|8529.5|8528|8530.1|8529.2|8528.8|8527.9|133
1692706200000|2023-08-22 12:10:00|8529.6|8528.1|8533.5|8532|8533.7|8532.3|8528.9|8527.6|150
1692706500000|2023-08-22 12:15:00|8533.2|8532.3|8531.8|8530.9|8534|8532.9|8531.3|8530.1|183
1692706800000|2023-08-22 12:20:00|8531.9|8531|8534|8532.5|8535.2|8534.3|8531.9|8531|216
1692707100000|2023-08-22 12:25:00|8534.1|8532.6|8534.2|8532.7|8536.6|8535.7|8533.7|8532.3|175
1692707400000|2023-08-22 12:30:00|8533.9|8533|8536.4|8535.5|8537.2|8535.7|8533.8|8532.9|258
1692707700000|2023-08-22 12:35:00|8536.5|8535.6|8533.4|8531.9|8536.9|8535.6|8532.9|8531.5|236
1692708000000|2023-08-22 12:40:00|8533.3|8531.8|8533.2|8531.7|8534.2|8532.7|8530.8|8529.3|219
1692708300000|2023-08-22 12:45:00|8533.5|8532|8529.5|8528|8533.7|8532.2|8528.8|8527.4|260
1692708600000|2023-08-22 12:50:00|8529.4|8527.9|8526.9|8525.4|8529.7|8528.4|8525.8|8524.9|269
1692708900000|2023-08-22 12:55:00|8526.8|8525.3|8527.9|8527|8528.7|8527.5|8526.2|8524.7|315
1692709200000|2023-08-22 13:00:00|8528|8527.1|8527.5|8526|8529.1|8528.1|8525.1|8523.6|367
1692709500000|2023-08-22 13:05:00|8527.4|8525.9|8528.7|8527.8|8528.7|8527.8|8526.3|8525|259
1692709800000|2023-08-22 13:10:00|8528.8|8527.9|8526.2|8524.7|8529.2|8528|8526|8524.5|221
1692710100000|2023-08-22 13:15:00|8526.3|8524.8|8522.4|8521.5|8526.3|8525.3|8521.3|8520.4|254
1692710400000|2023-08-22 13:20:00|8522.3|8521.4|8523.9|8523|8524.1|8523.2|8521.3|8519.9|209
1692710700000|2023-08-22 13:25:00|8523.8|8522.9|8524.3|8522.8|8527.3|8526|8523.7|8522.6|280
1692711000000|2023-08-22 13:30:00|8524.2|8522.7|8522.8|8521.3|8525.2|8523.9|8522.6|8521.3|284
1692711300000|2023-08-22 13:35:00|8522.7|8521.2|8525.2|8524.3|8526.1|8525.2|8521.6|8520.4|286
1692711600000|2023-08-22 13:40:00|8525.1|8524.2|8529.1|8527.6|8530.3|8528.8|8525|8524.1|309
1692711900000|2023-08-22 13:45:00|8529.2|8527.7|8527.4|8525.9|8529.3|8527.8|8524.4|8522.9|327
1692712200000|2023-08-22 13:50:00|8527.5|8526|8528.1|8527.2|8529.4|8528.1|8526.7|8525.2|293
1692712500000|2023-08-22 13:55:00|8528.4|8526.9|8523.7|8522.2|8528.4|8526.9|8522.7|8521.5|333
1692712800000|2023-08-22 14:00:00|8523.8|8522.3|8520.6|8519.7|8525|8523.5|8520.5|8519.2|338
1692713100000|2023-08-22 14:05:00|8520.7|8519.8|8519.4|8517.9|8521|8519.8|8518.7|8517.2|248
1692713400000|2023-08-22 14:10:00|8519.5|8518|8520.4|8519.5|8521.4|8520.5|8517.8|8516.9|313
1692713700000|2023-08-22 14:15:00|8520.2|8519.3|8521.1|8519.6|8522.3|8521|8519.7|8518.7|256
1692714000000|2023-08-22 14:20:00|8521.2|8519.7|8522.7|8521.2|8523.8|8522.5|8521|8519.5|241
1692714300000|2023-08-22 14:25:00|8522.6|8521.1|8521.7|8520.2|8522.9|8521.8|8520.7|8519.8|202
1692714600000|2023-08-22 14:30:00|8521.6|8520.1|8520|8519.1|8523|8521.7|8519.8|8518.9|263
1692714900000|2023-08-22 14:35:00|8520.1|8519.2|8517|8516.1|8520.4|8519.4|8516.5|8515.3|245
1692715200000|2023-08-22 14:40:00|8517.1|8516.2|8516.7|8515.2|8517.2|8516.3|8514.3|8513|256
1692715500000|2023-08-22 14:45:00|8516.5|8515|8518.8|8517.9|8519.6|8518.1|8516.1|8514.6|303
1692715800000|2023-08-22 14:50:00|8518.9|8518|8522|8521.1|8523.2|8521.7|8518.9|8518|300
1692716100000|2023-08-22 14:55:00|8522.1|8521.2|8523.1|8522.2|8524.4|8523.5|8521.6|8520.5|299
1692716400000|2023-08-22 15:00:00|8522.8|8521.9|8520|8518.5|8524.2|8523.3|8520|8518.5|313
1692716700000|2023-08-22 15:05:00|8520.2|8518.7|8520|8518.5|8521.3|8520.2|8519.2|8518.3|212
1692717000000|2023-08-22 15:10:00|8519.9|8518.4|8521.4|8519.9|8521.7|8520.4|8519.4|8517.9|225
1692717300000|2023-08-22 15:15:00|8521.3|8519.8|8522.3|8520.8|8522.7|8521.2|8521.2|8519.7|151
1692717600000|2023-08-22 15:20:00|8522.4|8520.9|8522.3|8521.4|8523.1|8522.2|8521.3|8520.2|138
1692717900000|2023-08-22 15:25:00|8522.2|8521.3|8522.1|8520.6|8522.2|8521.3|8520|8518.8|164
1692718200000|2023-08-22 15:30:00|8522.2|8520.7|8520.4|8518.9|8522.2|8520.7|8519.5|8518.5|141
1692718500000|2023-08-22 15:35:00|8520.3|8518.8|8520.9|8520|8521.3|8520|8519.6|8518.6|151
1692718800000|2023-08-22 15:40:00|8520.8|8519.9|8520.1|8519.2|8521.4|8520.3|8519.5|8518.1|145
1692719100000|2023-08-22 15:45:00|8520|8519.1|8518.4|8517.5|8520|8519.1|8518.3|8517.1|130
1692719400000|2023-08-22 15:50:00|8518.5|8517.6|8517.1|8516.2|8518.8|8517.9|8516.9|8515.5|185
1692719700000|2023-08-22 15:55:00|8517.2|8516.3|8519.4|8518.5|8520.1|8519.2|8516.8|8515.9|128
1692720000000|2023-08-22 16:00:00|8519.5|8518.6|8518.1|8516.6|8520.7|8519.4|8518.1|8516.6|131
1692720300000|2023-08-22 16:05:00|8517.9|8516.4|8517.4|8516.5|8518.1|8517.2|8516.8|8515.5|94
1692720600000|2023-08-22 16:10:00|8517.5|8516.6|8517.9|8517|8518.5|8517.5|8517|8516|95
1692720900000|2023-08-22 16:15:00|8518|8517.1|8519.1|8518.2|8519.6|8518.7|8517.7|8516.8|85
1692721200000|2023-08-22 16:20:00|8519.5|8518.6|8521.7|8520.8|8521.8|8520.9|8519.5|8518.6|98
1692721500000|2023-08-22 16:25:00|8521.8|8520.9|8519|8518.1|8522.1|8521.2|8519|8518.1|79
1692721800000|2023-08-22 16:30:00|8518.9|8518|8518.8|8517.9|8519|8518.1|8518.1|8516.9|61
1692722100000|2023-08-22 16:35:00|8518.9|8518|8518.8|8517.3|8520.6|8519.7|8518.5|8517.2|79
1692722400000|2023-08-22 16:40:00|8518.7|8517.2|8519.3|8517.8|8519.7|8518.2|8518.3|8517.2|54
1692722700000|2023-08-22 16:45:00|8519.4|8517.9|8521.4|8520.5|8522|8521.1|8519.4|8517.9|77
1692723000000|2023-08-22 16:50:00|8521.5|8520.6|8521.3|8520.4|8521.8|8520.7|8520.6|8519.7|64
1692723300000|2023-08-22 16:55:00|8521.2|8520.3|8519.9|8519|8521.5|8520.6|8519.7|8518.8|75
1692723600000|2023-08-22 17:00:00|8520|8519.1|8519.9|8519|8520.4|8519.5|8519.2|8518.3|82
1692723900000|2023-08-22 17:05:00|8519.8|8518.9|8519.9|8519|8521|8520.1|8519.8|8518.9|73
1692724200000|2023-08-22 17:10:00|8520|8519.1|8521|8520.1|8521.5|8520.6|8520|8519.1|61
1692724500000|2023-08-22 17:15:00|8520.9|8520|8520.2|8519.3|8521.3|8520.1|8520.2|8519.1|104
1692724800000|2023-08-22 17:20:00|8520.3|8519.4|8520|8519.1|8520.4|8519.5|8519.1|8518.2|64
1692725100000|2023-08-22 17:25:00|8520.1|8519.2|8519.1|8518.2|8520.7|8519.5|8518.8|8517.9|77
1692725400000|2023-08-22 17:30:00|8519.2|8518.3|8518.5|8517.6|8519.9|8519|8518.5|8517.6|71
1692725700000|2023-08-22 17:35:00|8518.4|8517.5|8519|8517.5|8519.8|8518.5|8518.4|8517.3|58
1692726000000|2023-08-22 17:40:00|8519.1|8517.6|8520.8|8519.3|8520.9|8519.4|8518.5|8517.2|62
1692726300000|2023-08-22 17:45:00|8520.5|8519.6|8520.9|8519.4|8521.8|8520.3|8520.1|8519.1|73
1692726600000|2023-08-22 17:50:00|8521|8519.5|8520.7|8519.8|8521|8520|8519.6|8518.5|84
1692726900000|2023-08-22 17:55:00|8520.8|8519.9|8521.6|8520.1|8521.6|8520.2|8520.4|8519.1|34
1692727200000|2023-08-22 18:00:00|8521.5|8520|8521.8|8520.3|8522.1|8521|8521|8520|79
1692727500000|2023-08-22 18:05:00|8521.5|8520.6|8521.2|8520.3|8521.6|8520.7|8520.8|8519.9|46
1692727800000|2023-08-22 18:10:00|8521.1|8520.2|8520.7|8519.8|8521.4|8520.5|8520.3|8519.1|65
1692728100000|2023-08-22 18:15:00|8520.6|8519.7|8521.2|8520.3|8521.3|8520.4|8520.3|8519.4|41
1692728400000|2023-08-22 18:20:00|8521.1|8520.2|8521.7|8520.8|8521.7|8520.8|8521.1|8520.2|37
1692728700000|2023-08-22 18:25:00|8521.6|8520.7|8520.9|8520|8521.6|8520.7|8520.8|8519.9|50
1692729000000|2023-08-22 18:30:00|8521|8520.1|8520.5|8519|8521.6|8520.6|8520.5|8519|50
1692729300000|2023-08-22 18:35:00|8520.4|8518.9|8520.4|8518.9|8520.8|8519.4|8520.2|8518.8|29
1692729600000|2023-08-22 18:40:00|8520.3|8518.8|8521.3|8520.4|8521.7|8520.5|8520.3|8518.8|54
1692729900000|2023-08-22 18:45:00|8521.2|8520.3|8521.3|8519.8|8522|8521.1|8521|8519.8|57
1692730200000|2023-08-22 18:50:00|8521.2|8519.7|8520.7|8519.8|8521.8|8520.6|8520.4|8519.5|34
1692730500000|2023-08-22 18:55:00|8520.6|8519.7|8519.7|8518.8|8521.3|8519.8|8519.4|8518.5|88
1692730800000|2023-08-22 19:00:00|8519.6|8518.7|8519.5|8518.6|8519.9|8518.9|8519.2|8518|56
1692731100000|2023-08-22 19:05:00|8519.4|8518.5|8518.9|8518|8519.4|8518.5|8518.9|8518|38
1692731400000|2023-08-22 19:10:00|8518.7|8517.8|8518.4|8517.5|8519.1|8518.2|8518|8517.1|85
1692731700000|2023-08-22 19:15:00|8518.5|8517.6|8519|8518.1|8519.8|8518.9|8518.5|8517.2|54
1692732000000|2023-08-22 19:20:00|8519.1|8518.2|8518.9|8517.4|8519.8|8518.6|8518.6|8517.1|53
1692732300000|2023-08-22 19:25:00|8518.8|8517.3|8519.1|8518.2|8519.3|8518.4|8518.7|8517.3|53
1692732600000|2023-08-22 19:30:00|8519.2|8518.3|8518.9|8518|8519.6|8518.7|8518.7|8517.8|49
1692732900000|2023-08-22 19:35:00|8518.8|8517.9|8519.7|8518.8|8519.7|8518.8|8518.6|8517.7|49
1692733200000|2023-08-22 19:40:00|8519.8|8518.9|8519.8|8518.9|8520.2|8519.3|8519.3|8518.4|44
1692733500000|2023-08-22 19:45:00|8519.9|8519|8519.8|8518.9|8520|8519.1|8519.6|8518.7|26
1692733800000|2023-08-22 19:50:00|8519.9|8519|8520.2|8519.3|8520.4|8519.5|8519.7|8518.8|50
1692734100000|2023-08-22 19:55:00|8520.3|8519.4|8520.2|8519.3|8520.4|8519.5|8519.7|8518.8|57
1692734400000|2023-08-22 20:00:00|8520.4|8518.9|8520|8519.1|8520.4|8519.3|8519.4|8518.5|64
1692734700000|2023-08-22 20:05:00|8520.2|8519.3|8520.2|8519.3|8520.3|8519.4|8519.8|8518.9|27
1692735000000|2023-08-22 20:10:00|8520.1|8519.2|8520.6|8519.7|8520.6|8519.7|8519.9|8519|25
1692735300000|2023-08-22 20:15:00|8520.7|8519.8|8521.5|8520.6|8522.2|8520.9|8520.7|8519.8|59
1692735600000|2023-08-22 20:20:00|8521.6|8520.7|8520.2|8518.7|8521.8|8520.7|8519.6|8518.6|46
1692735900000|2023-08-22 20:25:00|8520.3|8518.8|8520.1|8518.6|8520.7|8519.4|8519.5|8518|78
1692736200000|2023-08-22 20:30:00|8520.2|8518.7|8520.2|8518.7|8520.6|8519.1|8519.5|8518.4|39
1692736500000|2023-08-22 20:35:00|8520.1|8518.6|8520|8519.1|8520.4|8519.3|8519.8|8518.3|24
1692736800000|2023-08-22 20:40:00|8520.1|8519.2|8519.5|8518.6|8520.5|8519.2|8519.4|8518.3|48
1692737100000|2023-08-22 20:45:00|8519.8|8518.3|8519.5|8518|8520|8518.5|8519.5|8518|26
1692737400000|2023-08-22 20:50:00|8519.4|8517.9|8519.6|8518.1|8519.9|8518.4|8519.2|8517.7|53
1692737700000|2023-08-22 20:55:00|8520|8517.6|8521.5|8516|8521.9|8517.6|8519.6|8514.6|340
1692738000000|2023-08-22 21:00:00|8525|8513.1|8524.1|8512.2|8526.2|8514.3|8524.1|8512.2|32
1692738300000|2023-08-22 21:05:00|8523.8|8511.9|8525.2|8513.3|8526.2|8514.3|8522.9|8511|30
1692738600000|2023-08-22 21:10:00|8526.2|8514.3|8525.6|8513.7|8526.3|8514.4|8525.5|8513.6|20
1692738900000|2023-08-22 21:15:00|8525.5|8513.6|8526.1|8514.2|8527.1|8515.2|8525.5|8513.6|32
1692739200000|2023-08-22 21:20:00|8526.4|8514.5|8525.4|8513.5|8527|8515.1|8525|8513.1|51
1692739500000|2023-08-22 21:25:00|8525.3|8513.4|8525.8|8513.9|8526.5|8514.6|8525|8513.1|55
1692739800000|2023-08-22 21:30:00|8525.7|8513.8|8525.4|8513.5|8525.8|8513.9|8525.2|8513.3|14
1692740100000|2023-08-22 21:35:00|8525.5|8513.6|8526.3|8514.4|8526.5|8514.6|8525.1|8513.2|20
1692740400000|2023-08-22 21:40:00|8526.4|8514.5|8525.8|8513.9|8526.7|8514.8|8522.6|8510.7|302
1692740700000|2023-08-22 21:45:00|8526.1|8514.2|8525.8|8513.9|8527|8515.1|8523.2|8512.2|337
1692741000000|2023-08-22 21:50:00|8525.7|8513.8|8525|8513.1|8525.9|8514.4|8524.5|8512.7|170
1692741300000|2023-08-22 21:55:00|8525.2|8513.3|8525|8513.8|8526.4|8514.8|8524.4|8513.1|227
1692741600000|2023-08-22 22:00:00|8525.1|8513.6|8519.3|8516.9|8525.1|8517.6|8519.3|8513.2|158
1692741900000|2023-08-22 22:05:00|8518.9|8517.4|8519.6|8518.1|8520.1|8518.2|8518.7|8516.7|59
1692742200000|2023-08-22 22:10:00|8520.2|8517.7|8520.4|8518.9|8520.9|8519.2|8519.5|8517.6|81
1692742500000|2023-08-22 22:15:00|8520.5|8519|8519.9|8518.4|8520.8|8519.3|8519.7|8518.2|48
1692742800000|2023-08-22 22:20:00|8519.8|8518.3|8520.7|8519.2|8521|8519.5|8519.8|8518.3|36
1692743100000|2023-08-22 22:25:00|8520.6|8519.1|8521.2|8519.7|8521.3|8519.8|8520.6|8519.1|25
1692743400000|2023-08-22 22:30:00|8521.1|8519.6|8521.9|8520.4|8521.9|8520.4|8521|8519.5|70
1692743700000|2023-08-22 22:35:00|8521.8|8520.3|8520.5|8519|8521.9|8520.4|8520.5|8519|29
1692744000000|2023-08-22 22:40:00|8520.6|8519.1|8521.8|8520.3|8522.2|8520.7|8520.6|8519.1|61
1692744300000|2023-08-22 22:45:00|8521.9|8520.4|8521.2|8519.7|8522|8520.5|8521|8519.5|40
1692744600000|2023-08-22 22:50:00|8520.8|8519.3|8520.7|8519.2|8520.9|8519.4|8520.7|8519.2|10
1692744900000|2023-08-22 22:55:00|8520.8|8519.3|8520.9|8519.4|8521.1|8519.6|8520.7|8519.2|26
1692745200000|2023-08-22 23:00:00|8521|8519.5|8520.7|8519.2|8521.3|8519.8|8520.7|8519.2|28
1692745500000|2023-08-22 23:05:00|8520.8|8519.3|8520.6|8519.1|8521.1|8519.6|8520.3|8518.9|18
1692745800000|2023-08-22 23:10:00|8520.8|8519.3|8521.2|8519.7|8521.3|8519.8|8520.7|8519.2|26
1692746100000|2023-08-22 23:15:00|8521.3|8519.8|8521.1|8519.6|8521.3|8519.8|8521|8519.5|23
1692746400000|2023-08-22 23:20:00|8521.2|8519.7|8521.4|8519.9|8521.5|8520|8521.2|8519.7|20
1692746700000|2023-08-22 23:25:00|8521.3|8519.8|8521.9|8520.4|8522|8520.5|8521.3|8519.8|47
1692747000000|2023-08-22 23:30:00|8522|8520.5|8521.9|8520.4|8522|8520.5|8521.9|8520.4|14
1692747300000|2023-08-22 23:35:00|8522|8520.5|8522.3|8520.8|8522.8|8521.3|8521.7|8520.2|24
1692747600000|2023-08-22 23:40:00|8522.2|8520.7|8521.8|8520.3|8522.3|8520.8|8521.7|8520.2|24
1692747900000|2023-08-22 23:45:00|8521.7|8520.2|8521.5|8520|8521.9|8520.4|8521.4|8519.9|13
1692748200000|2023-08-22 23:50:00|8521.4|8519.9|8520.9|8519.4|8521.5|8520|8520.8|8519.3|25
1692748500000|2023-08-22 23:55:00|8521|8519.5|8520.5|8519|8521|8519.5|8520.4|8518.9|43
1692748800000|2023-08-23 00:00:00|8520.6|8519.1|8521.3|8519.8|8521.5|8520|8520.3|8518.8|90
1692749100000|2023-08-23 00:05:00|8521.4|8519.9|8521.4|8519.9|8522.1|8520.6|8521.1|8519.6|78
1692749400000|2023-08-23 00:10:00|8521.2|8519.7|8521.1|8519.6|8521.9|8520.4|8520.7|8519.2|93
1692749700000|2023-08-23 00:15:00|8521.2|8519.7|8520.8|8519.3|8521.4|8519.9|8520.7|8519.2|84
1692750000000|2023-08-23 00:20:00|8520.7|8519.2|8520.7|8519.2|8521.1|8519.6|8520.5|8519|38
1692750300000|2023-08-23 00:25:00|8520.6|8519.1|8520.2|8518.7|8520.7|8519.2|8520.1|8518.6|61
1692750600000|2023-08-23 00:30:00|8520.1|8518.6|8519.6|8518.1|8520.2|8518.7|8519.3|8517.8|55
1692750900000|2023-08-23 00:35:00|8519.5|8518|8519|8517.5|8519.5|8518|8518.9|8517.4|35
1692751200000|2023-08-23 00:40:00|8518.9|8517.4|8518.5|8517|8519|8517.5|8518.1|8516.6|40
1692751500000|2023-08-23 00:45:00|8518.6|8517.1|8518.7|8517.2|8519.1|8517.6|8518.4|8516.9|75
1692751800000|2023-08-23 00:50:00|8518.8|8517.3|8518.1|8516.6|8519.2|8517.7|8518.1|8516.6|74
1692752100000|2023-08-23 00:55:00|8518|8516.5|8518.7|8517.2|8518.9|8517.4|8517.6|8516.1|62
1692752400000|2023-08-23 01:00:00|8518.8|8517.3|8518.2|8516.7|8518.8|8517.3|8517.1|8515.6|80
1692752700000|2023-08-23 01:05:00|8518.1|8516.6|8518.1|8516.6|8518.6|8517.1|8517.9|8516.4|69
1692753000000|2023-08-23 01:10:00|8517.9|8516.4|8518.4|8516.9|8518.9|8517.4|8517.7|8516.2|82
1692753300000|2023-08-23 01:15:00|8518.5|8517|8518.7|8517.2|8519|8517.6|8517.7|8516.7|103
1692753600000|2023-08-23 01:20:00|8518.8|8517.3|8518.8|8517.3|8518.8|8517.3|8518.3|8516.8|64
1692753900000|2023-08-23 01:25:00|8518.7|8517.2|8517.6|8516.1|8518.9|8517.6|8517.5|8516|93
1692754200000|2023-08-23 01:30:00|8517.5|8516|8517.7|8516.2|8518|8516.5|8517.1|8515.6|99
1692754500000|2023-08-23 01:35:00|8517.8|8516.3|8518|8516.5|8518.1|8516.6|8517.5|8516|62
1692754800000|2023-08-23 01:40:00|8517.9|8516.4|8519.2|8517.7|8519.2|8517.7|8517.8|8516.3|68
1692755100000|2023-08-23 01:45:00|8519|8517.5|8518.8|8517.3|8519.4|8517.9|8518.7|8517.2|64
1692755400000|2023-08-23 01:50:00|8518.7|8517.2|8518.7|8517.2|8519.1|8517.6|8518.6|8517.1|76
1692755700000|2023-08-23 01:55:00|8518.6|8517.1|8518.5|8517|8518.7|8517.2|8518.2|8516.7|60
1692756000000|2023-08-23 02:00:00|8518.6|8517.1|8519.3|8517.8|8519.4|8517.9|8518.5|8517|73
1692756300000|2023-08-23 02:05:00|8519.4|8517.9|8519.1|8517.6|8519.6|8518.1|8518.7|8517.2|90
1692756600000|2023-08-23 02:10:00|8519.2|8517.7|8519.8|8518.3|8519.9|8518.4|8519|8517.5|71
1692756900000|2023-08-23 02:15:00|8519.9|8518.4|8520|8518.5|8520.2|8518.7|8519.5|8518|85
1692757200000|2023-08-23 02:20:00|8519.9|8518.4|8519.4|8517.9|8520|8518.5|8519.2|8517.7|56
1692757500000|2023-08-23 02:25:00|8519.5|8518|8519.8|8518.3|8519.8|8518.3|8519.3|8517.8|54
1692757800000|2023-08-23 02:30:00|8519.7|8518.2|8519.7|8518.2|8520.3|8518.8|8519.4|8517.9|98
1692758100000|2023-08-23 02:35:00|8519.8|8518.3|8519.7|8518.2|8520.2|8518.7|8519.2|8517.7|72
1692758400000|2023-08-23 02:40:00|8519.8|8518.3|8520|8518.5|8520.2|8518.7|8519.6|8518.1|55
1692758700000|2023-08-23 02:45:00|8519.9|8518.4|8520.2|8518.7|8520.7|8519.2|8519.9|8518.4|62
1692759000000|2023-08-23 02:50:00|8520.3|8518.8|8519.8|8518.9|8520.4|8519.3|8519.7|8518.4|67
1692759300000|2023-08-23 02:55:00|8519.9|8519|8520.5|8519|8520.5|8519.1|8519.8|8518.3|49
1692759600000|2023-08-23 03:00:00|8520.4|8518.9|8520.2|8518.7|8520.6|8519.1|8520.1|8518.6|49
1692759900000|2023-08-23 03:05:00|8520.1|8518.6|8519.8|8518.3|8520.2|8518.7|8519.7|8518.2|29
1692760200000|2023-08-23 03:10:00|8519.9|8518.4|8519|8517.5|8520|8519.1|8519|8517.5|58
1692760500000|2023-08-23 03:15:00|8519.1|8517.6|8519.1|8517.6|8519.3|8517.8|8518.9|8517.4|48
1692760800000|2023-08-23 03:20:00|8519|8517.5|8519.6|8518.1|8519.8|8518.3|8518.8|8517.3|44
1692761100000|2023-08-23 03:25:00|8519.7|8518.2|8520.1|8518.6|8520.1|8518.6|8519.5|8518|53
1692761400000|2023-08-23 03:30:00|8520|8518.5|8519.8|8518.3|8520|8518.5|8519.6|8518.1|58
1692761700000|2023-08-23 03:35:00|8519.7|8518.2|8520|8518.5|8520.2|8518.7|8519.3|8517.8|81
1692762000000|2023-08-23 03:40:00|8520.1|8518.6|8520.5|8519|8520.5|8519|8519.4|8517.9|109
1692762300000|2023-08-23 03:45:00|8520.2|8518.7|8518.9|8517.4|8520.2|8518.7|8518.8|8517.3|65
1692762600000|2023-08-23 03:50:00|8519|8517.5|8519.1|8517.6|8519.2|8517.7|8518.8|8517.3|47
1692762900000|2023-08-23 03:55:00|8518.8|8517.3|8518|8516.5|8519.5|8518|8517.6|8516.1|52
1692763200000|2023-08-23 04:00:00|8517.9|8516.4|8517.5|8516.6|8517.9|8516.6|8517.2|8516.1|39
1692763500000|2023-08-23 04:05:00|8517.6|8516.7|8517.2|8515.7|8517.7|8516.8|8517|8515.6|44
1692763800000|2023-08-23 04:10:00|8517.1|8515.6|8517.1|8515.6|8517.6|8516.1|8516.9|8515.4|59
1692764100000|2023-08-23 04:15:00|8517.2|8515.7|8517.2|8515.7|8517.4|8516.1|8516.7|8515.4|52
1692764400000|2023-08-23 04:20:00|8517.1|8515.6|8516.9|8516|8517.2|8516.2|8516.8|8515.4|36
1692764700000|2023-08-23 04:25:00|8517|8516.1|8517.4|8515.9|8517.4|8516.2|8517|8515.5|28
1692765000000|2023-08-23 04:30:00|8517.2|8515.7|8517.9|8516.4|8517.9|8516.4|8517.1|8515.6|34
1692765300000|2023-08-23 04:35:00|8518|8516.5|8517.7|8516.2|8518.2|8516.7|8517.5|8516|49
1692765600000|2023-08-23 04:40:00|8517.8|8516.3|8517.7|8516.2|8518.2|8516.7|8517.5|8516|70
1692765900000|2023-08-23 04:45:00|8517.9|8516.4|8518|8516.5|8518.4|8516.9|8517.8|8516.3|65
1692766200000|2023-08-23 04:50:00|8517.9|8516.4|8517.7|8516.8|8518.1|8517|8517.3|8516.4|43
1692766500000|2023-08-23 04:55:00|8517.6|8516.7|8518.4|8516.9|8518.6|8517.3|8517.5|8516.5|48
1692766800000|2023-08-23 05:00:00|8518.5|8517|8517.4|8515.9|8518.5|8517|8517.1|8515.6|82
1692767100000|2023-08-23 05:05:00|8517.5|8516|8517.2|8515.7|8518.1|8516.6|8517.2|8515.7|50
1692767400000|2023-08-23 05:10:00|8517.3|8515.8|8517.4|8515.9|8517.8|8516.3|8516.8|8515.3|50
1692767700000|2023-08-23 05:15:00|8517.3|8515.8|8517.6|8516.1|8518.2|8516.7|8517|8515.5|81
1692768000000|2023-08-23 05:20:00|8517.5|8516|8517.3|8515.8|8517.6|8516.1|8516.8|8515.3|109
1692768300000|2023-08-23 05:25:00|8517.4|8515.9|8517|8516.1|8518.1|8516.6|8516.9|8515.4|75
1692768600000|2023-08-23 05:30:00|8516.9|8516|8517.2|8515.7|8517.2|8516|8516.5|8515.1|62
1692768900000|2023-08-23 05:35:00|8517.1|8515.6|8516.7|8515.2|8518.6|8517.2|8516.7|8515.2|104
1692769200000|2023-08-23 05:40:00|8516.8|8515.3|8516.3|8514.8|8517|8515.5|8516|8514.5|59
1692769500000|2023-08-23 05:45:00|8516.2|8514.7|8517.2|8515.7|8517.2|8515.7|8516|8514.5|79
1692769800000|2023-08-23 05:50:00|8517.1|8515.6|8518.3|8516.8|8518.6|8517.1|8517.1|8515.6|88
1692770100000|2023-08-23 05:55:00|8518.2|8516.7|8519|8517.5|8519.1|8517.6|8517.4|8515.9|126
1692770400000|2023-08-23 06:00:00|8518.9|8517.4|8519.5|8518|8519.8|8518.3|8518|8516.5|183
1692770700000|2023-08-23 06:05:00|8519.4|8517.9|8518.3|8516.8|8520.5|8519|8518.2|8516.7|185
1692771000000|2023-08-23 06:10:00|8518.4|8516.9|8516.4|8514.9|8519|8517.5|8516|8514.7|115
1692771300000|2023-08-23 06:15:00|8516.5|8515|8516.6|8515.1|8517.3|8515.8|8516|8514.5|108
1692771600000|2023-08-23 06:20:00|8516.1|8515.2|8515.9|8515|8516.5|8515.4|8515.8|8514.5|59
1692771900000|2023-08-23 06:25:00|8515.8|8514.9|8518.4|8516.9|8518.4|8516.9|8515.7|8514.8|117
1692772200000|2023-08-23 06:30:00|8518.3|8516.8|8518.7|8517.8|8519.2|8518.3|8517.8|8516.6|96
1692772500000|2023-08-23 06:35:00|8518.8|8517.9|8516.2|8514.7|8519.1|8518.2|8516.2|8514.7|101
1692772800000|2023-08-23 06:40:00|8516|8515.1|8517.4|8516.5|8518.1|8517.1|8515.2|8514.3|132
1692773100000|2023-08-23 06:45:00|8517.5|8516.6|8518|8517.1|8519|8517.8|8517.5|8516.6|114
1692773400000|2023-08-23 06:50:00|8518.1|8517.2|8518.9|8518|8519.7|8518.5|8517.2|8516.3|126
1692773700000|2023-08-23 06:55:00|8518.8|8517.9|8517.7|8516.8|8520.6|8519.7|8517.7|8516.8|151
1692774000000|2023-08-23 07:00:00|8518.1|8517.2|8515|8514.1|8518.5|8517.6|8513.8|8512.8|249
1692774300000|2023-08-23 07:05:00|8514.9|8514|8515.5|8514.6|8516|8515|8513.8|8512.3|183
1692774600000|2023-08-23 07:10:00|8515.6|8514.7|8515.7|8513.5|8516.6|8515.3|8513.6|8512.7|246
1692774900000|2023-08-23 07:15:00|8515|8513.6|8516.9|8516|8519|8517.5|8514.7|8513.2|317
1692775200000|2023-08-23 07:20:00|8516.8|8515.9|8516.6|8515.7|8518.4|8516.9|8515.8|8514.6|201
1692775500000|2023-08-23 07:25:00|8516.4|8515.5|8520.9|8515.8|8520.9|8517.8|8516.2|8515.3|226
1692775800000|2023-08-23 07:30:00|8519.7|8515.4|8503.2|8501.7|8519.7|8515.4|8493.5|8492|1080
1692776100000|2023-08-23 07:35:00|8503.4|8501.9|8508.6|8507.1|8511.1|8509.6|8502.2|8500.7|608
1692776400000|2023-08-23 07:40:00|8508.7|8507.2|8510.4|8508.9|8511.4|8509.9|8508.4|8506.9|422
1692776700000|2023-08-23 07:45:00|8510.3|8508.8|8509.5|8508|8511.7|8510.2|8508.3|8506.8|374
1692777000000|2023-08-23 07:50:00|8509.6|8508.1|8506.1|8504.6|8509.6|8508.1|8505.4|8503.9|262
1692777300000|2023-08-23 07:55:00|8506|8504.5|8505.9|8503.6|8507.3|8506|8504.8|8503.3|202
1692777600000|2023-08-23 08:00:00|8505.3|8503.8|8505.6|8504.1|8506.7|8505.2|8504.4|8503.1|334
1692777900000|2023-08-23 08:05:00|8505.5|8504|8504.5|8503.6|8506.2|8504.7|8502|8500.6|308
1692778200000|2023-08-23 08:10:00|8504.6|8503.7|8505.4|8503.9|8505.8|8504.3|8501.9|8500.4|269
1692778500000|2023-08-23 08:15:00|8505.5|8504|8504.3|8502.8|8507.5|8506|8503.9|8502.4|200
1692778800000|2023-08-23 08:20:00|8504.4|8502.9|8506.5|8505|8506.7|8505.6|8503.5|8502.1|208
1692779100000|2023-08-23 08:25:00|8506.4|8504.9|8509.9|8504.1|8511|8509|8504.5|8503.4|413
1692779400000|2023-08-23 08:30:00|8512.2|8504|8534|8532.5|8534.8|8533.3|8512.2|8504|902
1692779700000|2023-08-23 08:35:00|8534.1|8532.6|8530.5|8529|8536.9|8535.7|8529.4|8527.9|483
1692780000000|2023-08-23 08:40:00|8530.4|8528.9|8532.7|8531.8|8533.8|8532.9|8528.3|8526.8|358
1692780300000|2023-08-23 08:45:00|8532.8|8531.9|8533.6|8532.1|8535|8534.1|8531.8|8530.3|324
1692780600000|2023-08-23 08:50:00|8533.5|8532|8536.5|8535|8537.1|8536|8532.9|8531.8|296
1692780900000|2023-08-23 08:55:00|8536.4|8534.9|8534|8532.5|8536.7|8535.2|8532.4|8530.9|220
1692781200000|2023-08-23 09:00:00|8533.9|8532.4|8534.3|8532.8|8536.5|8535.6|8533|8531.5|284
1692781500000|2023-08-23 09:05:00|8534.2|8532.7|8539.2|8538.3|8539.8|8538.9|8533.5|8532|226
1692781800000|2023-08-23 09:10:00|8539.3|8538.4|8540.3|8538.8|8543.2|8541.7|8538.5|8537|280
1692782100000|2023-08-23 09:15:00|8540.2|8538.7|8543.3|8541.8|8544.8|8543.9|8539.9|8538.4|340
1692782400000|2023-08-23 09:20:00|8543.6|8542.1|8545.3|8544.4|8546.1|8545.2|8543.4|8541.9|253
1692782700000|2023-08-23 09:25:00|8545.4|8544.5|8547.8|8546.9|8548.2|8547.3|8543.4|8542.5|306
1692783000000|2023-08-23 09:30:00|8547.9|8547|8546.4|8544.9|8548|8547.1|8545.7|8544.2|248
1692783300000|2023-08-23 09:35:00|8546.3|8544.8|8544|8542.5|8546.3|8544.8|8543.2|8541.7|216
1692783600000|2023-08-23 09:40:00|8543.9|8542.4|8548.5|8547|8548.6|8547.1|8543|8541.5|286
1692783900000|2023-08-23 09:45:00|8548.4|8546.9|8553.8|8552.9|8553.8|8552.9|8547.3|8545.8|267
1692784200000|2023-08-23 09:50:00|8554|8553.1|8551.7|8550.2|8554.7|8553.4|8551.1|8549.6|283
1692784500000|2023-08-23 09:55:00|8551.8|8550.3|8549.9|8549|8552.2|8551.3|8549.3|8548.4|270
1692784800000|2023-08-23 10:00:00|8550.3|8549.4|8550.8|8549.9|8553.1|8552.2|8549|8547.9|228
1692785100000|2023-08-23 10:05:00|8550.7|8549.8|8546.4|8544.9|8551.6|8550.3|8546.1|8544.6|260
1692785400000|2023-08-23 10:10:00|8546.2|8545.3|8549.3|8548.4|8551.3|8550.4|8545.8|8544.3|180
1692785700000|2023-08-23 10:15:00|8549.2|8548.3|8555.5|8554|8555.5|8554|8549|8548.1|268
1692786000000|2023-08-23 10:20:00|8555.6|8554.1|8552.7|8551.2|8556.7|8555.6|8552|8550.5|239
1692786300000|2023-08-23 10:25:00|8552.8|8551.3|8553.2|8552.3|8553.9|8553|8551.5|8550|193
1692786600000|2023-08-23 10:30:00|8553.3|8552.4|8556.9|8555.4|8558.3|8557.4|8552.9|8552|278
1692786900000|2023-08-23 10:35:00|8557|8555.5|8555.7|8554.2|8558.1|8557.1|8555.6|8554.1|201
1692787200000|2023-08-23 10:40:00|8556.1|8554.6|8555.8|8554.3|8560.2|8558.7|8555.3|8554.2|182
1692787500000|2023-08-23 10:45:00|8556.3|8554.8|8558.2|8557.3|8558.4|8557.3|8555.1|8553.6|194
1692787800000|2023-08-23 10:50:00|8558.1|8557.2|8557.5|8556|8559.4|8557.9|8556.3|8554.8|184
1692788100000|2023-08-23 10:55:00|8557.6|8556.1|8557.8|8556.3|8557.9|8557|8553.1|8551.9|173
1692788400000|2023-08-23 11:00:00|8557.7|8556.2|8556|8555.1|8560.2|8559.1|8555.5|8554|341
1692788700000|2023-08-23 11:05:00|8555.9|8555|8551.7|8550.8|8556|8555.1|8550|8548.5|286
1692789000000|2023-08-23 11:10:00|8551.6|8550.7|8552|8550.5|8554.1|8553.2|8549.6|8548.5|242
1692789300000|2023-08-23 11:15:00|8552.2|8550.7|8551.5|8550.6|8552.3|8551.4|8549.4|8547.9|148
1692789600000|2023-08-23 11:20:00|8551.6|8550.7|8557.3|8556.4|8558.9|8557.8|8551.6|8550.7|178
1692789900000|2023-08-23 11:25:00|8558.6|8557.7|8559.4|8558.5|8559.8|8558.9|8558.2|8557.3|153
1692790200000|2023-08-23 11:30:00|8559.8|8558.9|8555.6|8554.1|8560.6|8559.7|8555.4|8554|231
1692790500000|2023-08-23 11:35:00|8555.4|8553.9|8557.9|8556.4|8559|8558|8554.5|8553.6|202
1692790800000|2023-08-23 11:40:00|8557.8|8556.3|8557.3|8556.4|8557.8|8556.7|8555.4|8553.9|294
1692791100000|2023-08-23 11:45:00|8557.5|8556.6|8557.9|8557|8558.8|8557.9|8555.8|8554.3|213
1692791400000|2023-08-23 11:50:00|8558|8557.1|8558.4|8557.5|8559.2|8558.3|8556.9|8555.9|176
1692791700000|2023-08-23 11:55:00|8558.3|8557.4|8560.9|8560|8560.9|8560|8558.2|8557.3|229
1692792000000|2023-08-23 12:00:00|8560.8|8559.9|8560.7|8559.2|8561.3|8560|8559|8557.7|242
1692792300000|2023-08-23 12:05:00|8560.6|8559.1|8565.9|8564.4|8565.9|8564.4|8559.7|8558.4|258
1692792600000|2023-08-23 12:10:00|8565.8|8564.3|8565.5|8564|8566.1|8564.6|8562.6|8561.3|256
1692792900000|2023-08-23 12:15:00|8565.2|8563.7|8564.3|8563.4|8566.2|8565.3|8564.2|8562.8|207
1692793200000|2023-08-23 12:20:00|8564.2|8563.3|8563.1|8561.6|8565|8564.1|8562.7|8561.2|177
1692793500000|2023-08-23 12:25:00|8563|8561.5|8558.3|8556.8|8563|8561.5|8556.2|8554.8|229
1692793800000|2023-08-23 12:30:00|8558.4|8556.9|8558.9|8558|8560.9|8560|8557.6|8556.1|300
1692794100000|2023-08-23 12:35:00|8558.8|8557.9|8561.1|8560.2|8561.9|8561|8558|8556.8|234
1692794400000|2023-08-23 12:40:00|8561.3|8560.4|8562.3|8561.4|8564.3|8563|8561.3|8560.4|216
1692794700000|2023-08-23 12:45:00|8562.2|8561.3|8558|8557.1|8563.1|8562.2|8557.6|8556.7|263
1692795000000|2023-08-23 12:50:00|8557.9|8557|8557.4|8556.5|8558|8557.1|8555.8|8554.9|200
1692795300000|2023-08-23 12:55:00|8557.3|8556.4|8554.3|8553.4|8558.1|8556.9|8553.5|8552.5|211
1692795600000|2023-08-23 13:00:00|8554.4|8553.5|8552.8|8551.3|8554.4|8553.5|8552|8550.9|248
1692795900000|2023-08-23 13:05:00|8552.7|8551.2|8553.4|8552.5|8556.2|8555.2|8552.3|8551.2|310
1692796200000|2023-08-23 13:10:00|8553.5|8552.6|8554.9|8554|8557|8555.5|8552.6|8551.7|303
1692796500000|2023-08-23 13:15:00|8554.6|8553.7|8558.6|8557.1|8559.4|8558.3|8554.6|8553.7|229
1692796800000|2023-08-23 13:20:00|8558.7|8557.2|8558.8|8557.9|8560.8|8559.3|8557.3|8556.2|303
1692797100000|2023-08-23 13:25:00|8558.7|8557.8|8558.5|8557.6|8560.8|8559.9|8558|8556.8|303
1692797400000|2023-08-23 13:30:00|8558.6|8557.7|8555.6|8554.1|8559.2|8557.7|8555.6|8554.1|353
1692797700000|2023-08-23 13:35:00|8555.4|8553.9|8555.4|8553.9|8555.9|8554.4|8552.9|8551.7|312
1692798000000|2023-08-23 13:40:00|8555.3|8553.8|8559|8553.8|8559.5|8557.5|8554.5|8553.3|349
1692798300000|2023-08-23 13:45:00|8558.6|8553.5|8558.9|8557.4|8560.4|8557.9|8554.7|8551.1|852
1692798600000|2023-08-23 13:50:00|8558.8|8557.3|8556.2|8554.7|8558.9|8557.4|8555.3|8553.8|562
1692798900000|2023-08-23 13:55:00|8556.3|8554.8|8549.8|8547.2|8556.4|8554.9|8548.8|8547.1|526
1692799200000|2023-08-23 14:00:00|8549.7|8546.9|8554.1|8552.6|8554.7|8553.3|8548.4|8545.7|555
1692799500000|2023-08-23 14:05:00|8554|8552.5|8554.9|8554|8555.3|8554.1|8550.3|8549.1|509
1692799800000|2023-08-23 14:10:00|8554.8|8553.9|8556.7|8555.8|8556.7|8555.8|8553.6|8552.1|404
1692800100000|2023-08-23 14:15:00|8556.6|8555.7|8552.2|8550.7|8557.9|8556.5|8551.1|8549.8|402
1692800400000|2023-08-23 14:20:00|8552.1|8550.6|8548.8|8547.9|8552.1|8551.1|8547.3|8546.4|429
1692800700000|2023-08-23 14:25:00|8548.7|8547.8|8547.8|8546.3|8548.9|8547.9|8545.4|8544.5|368
1692801000000|2023-08-23 14:30:00|8547.6|8546.1|8548|8547.1|8549.1|8548.1|8547|8545.9|291
1692801300000|2023-08-23 14:35:00|8547.9|8547|8550.6|8549.7|8550.9|8549.8|8547.5|8546.5|334
1692801600000|2023-08-23 14:40:00|8550.4|8549.5|8552.1|8551.2|8552.4|8551.5|8548.6|8547.1|341
1692801900000|2023-08-23 14:45:00|8552|8551.1|8550.6|8549.7|8552.4|8551.2|8549.6|8548.3|271
1692802200000|2023-08-23 14:50:00|8550.8|8549.9|8551.9|8550.4|8554.3|8552.8|8550.5|8549.5|324
1692802500000|2023-08-23 14:55:00|8552.1|8550.6|8552.1|8550.6|8553.6|8552.1|8550.5|8549|303
1692802800000|2023-08-23 15:00:00|8552|8550.5|8550.8|8549.9|8553.6|8552.1|8550|8549.1|282
1692803100000|2023-08-23 15:05:00|8550.5|8549.6|8549.8|8548.3|8550.9|8549.7|8546.4|8545.5|192
1692803400000|2023-08-23 15:10:00|8549.7|8548.2|8547.2|8545.7|8551.9|8550.8|8546.8|8545.6|295
1692803700000|2023-08-23 15:15:00|8547.3|8545.8|8545.2|8544.3|8547.4|8546.5|8544.3|8543.4|225
1692804000000|2023-08-23 15:20:00|8545.1|8544.2|8545.2|8544.3|8545.8|8544.8|8544.2|8543.1|157
1692804300000|2023-08-23 15:25:00|8545.3|8544.4|8543.1|8542.2|8546.3|8545.4|8542.6|8541.5|191
1692804600000|2023-08-23 15:30:00|8543|8542.1|8540.9|8539.4|8543.3|8542.2|8540.3|8539.2|137
1692804900000|2023-08-23 15:35:00|8540.6|8539.7|8541|8540.1|8542.1|8541.2|8540|8538.7|179
1692805200000|2023-08-23 15:40:00|8540.9|8540|8542.6|8541.1|8542.9|8541.8|8540|8539.1|225
1692805500000|2023-08-23 15:45:00|8542.7|8541.2|8544.5|8543|8544.6|8543.1|8542.1|8540.8|173
1692805800000|2023-08-23 15:50:00|8544.6|8543.1|8543.9|8542.4|8544.8|8543.6|8543.6|8542.1|112
1692806100000|2023-08-23 15:55:00|8543.6|8542.1|8544.1|8542.6|8545.1|8543.7|8543.3|8541.8|168
1692806400000|2023-08-23 16:00:00|8544.2|8542.7|8545.2|8543.7|8545.6|8544.6|8543.6|8542.4|133
1692806700000|2023-08-23 16:05:00|8545.1|8543.6|8541.2|8540.3|8545.2|8543.7|8541.1|8540.2|149
1692807000000|2023-08-23 16:10:00|8541.3|8540.4|8542.7|8541.2|8542.9|8541.8|8540.9|8539.8|156
1692807300000|2023-08-23 16:15:00|8542.3|8541.4|8543.4|8542.5|8543.6|8542.7|8540.5|8539.4|138
1692807600000|2023-08-23 16:20:00|8543.5|8542.6|8544.4|8542.9|8545.9|8544.4|8543.5|8542.2|106
1692807900000|2023-08-23 16:25:00|8544.5|8543|8544.8|8543.9|8545.7|8544.5|8544.5|8543|108
1692808200000|2023-08-23 16:30:00|8544.7|8543.8|8544.2|8542.7|8544.7|8543.8|8543.4|8542.3|92
1692808500000|2023-08-23 16:35:00|8544.5|8543|8544.8|8543.3|8545.1|8543.6|8544.2|8542.7|87
1692808800000|2023-08-23 16:40:00|8544.7|8543.2|8544.2|8542.7|8545.5|8544|8543.9|8542.6|91
1692809100000|2023-08-23 16:45:00|8544.4|8542.9|8540.6|8539.1|8544.4|8543.3|8540.6|8539.1|109
1692809400000|2023-08-23 16:50:00|8540.3|8539.4|8539.4|8538.5|8541.3|8540|8539.1|8538.2|100
1692809700000|2023-08-23 16:55:00|8539.5|8538.6|8540.2|8538.7|8540.6|8539.2|8538.1|8536.9|126
1692810000000|2023-08-23 17:00:00|8540.1|8538.6|8540.3|8539.4|8542.5|8541.1|8539.7|8538.6|102
1692810300000|2023-08-23 17:05:00|8540.2|8539.3|8540.3|8539.4|8542.3|8540.8|8540.2|8539.3|92
1692810600000|2023-08-23 17:10:00|8540.2|8539.3|8539.7|8538.2|8540.5|8539.3|8539.6|8538.2|72
1692810900000|2023-08-23 17:15:00|8539.8|8538.3|8540|8538.5|8540.2|8538.7|8537.8|8536.3|110
1692811200000|2023-08-23 17:20:00|8539.9|8538.4|8538.6|8537.1|8541.1|8539.6|8538.6|8537.1|162
1692811500000|2023-08-23 17:25:00|8538.5|8537|8538.6|8537.1|8539.3|8537.8|8536.2|8535|141
1692811800000|2023-08-23 17:30:00|8538.4|8536.9|8537.6|8536.1|8538.6|8537.3|8537.1|8536.1|110
1692812100000|2023-08-23 17:35:00|8537.5|8536|8537|8535.5|8537.9|8536.5|8536.8|8535.5|76
1692812400000|2023-08-23 17:40:00|8537.1|8535.6|8537.2|8535.7|8537.7|8536.8|8536.8|8535.3|93
1692812700000|2023-08-23 17:45:00|8537.7|8536.2|8538.6|8537.1|8538.6|8537.1|8536.4|8535.4|92
1692813000000|2023-08-23 17:50:00|8538.7|8537.2|8538.5|8537|8539.9|8538.7|8538.2|8536.7|119
1692813300000|2023-08-23 17:55:00|8538.6|8537.1|8538.9|8538|8539.5|8538.6|8538.1|8536.9|88
1692813600000|2023-08-23 18:00:00|8538.7|8537.8|8538.7|8537.2|8539.9|8539|8537.7|8536.8|151
1692813900000|2023-08-23 18:05:00|8538.4|8536.9|8536.5|8535.6|8538.4|8536.9|8536.1|8534.8|114
1692814200000|2023-08-23 18:10:00|8536.3|8535.4|8535.6|8534.7|8537|8536.1|8535.5|8534.3|56
1692814500000|2023-08-23 18:15:00|8535.7|8534.8|8536.9|8535.4|8537.6|8536.1|8535.3|8534.3|123
1692814800000|2023-08-23 18:20:00|8536.8|8535.3|8539.7|8538.2|8539.7|8538.2|8536.7|8535.2|73
1692815100000|2023-08-23 18:25:00|8539.5|8538|8540.9|8540|8541.1|8540|8539.1|8537.8|92
1692815400000|2023-08-23 18:30:00|8541.3|8539.8|8540.6|8539.7|8541.7|8540.2|8540.5|8539.1|96
1692815700000|2023-08-23 18:35:00|8540.7|8539.8|8541.7|8540.2|8541.7|8540.2|8540.4|8539.1|99
1692816000000|2023-08-23 18:40:00|8541.5|8540|8542.2|8540.7|8542.7|8541.2|8541.2|8539.7|99
1692816300000|2023-08-23 18:45:00|8542.1|8540.6|8543.1|8541.6|8543.5|8542|8541.9|8540.4|92
1692816600000|2023-08-23 18:50:00|8543|8541.5|8542.8|8541.3|8543.4|8541.9|8542.5|8541|81
1692816900000|2023-08-23 18:55:00|8542.6|8541.1|8539.8|8538.9|8543.3|8541.8|8539.4|8538.5|142
1692817200000|2023-08-23 19:00:00|8539.9|8539|8541|8540.1|8541.1|8540.2|8538.3|8536.9|144
1692817500000|2023-08-23 19:05:00|8541.1|8540.2|8542.7|8541.2|8542.7|8541.2|8541.1|8539.9|97
1692817800000|2023-08-23 19:10:00|8542.8|8541.3|8542.3|8540.8|8542.9|8541.6|8542.3|8540.8|54
1692818100000|2023-08-23 19:15:00|8542.4|8540.9|8542.9|8541.4|8543.1|8541.9|8541.8|8540.6|51
1692818400000|2023-08-23 19:20:00|8542.8|8541.3|8542.7|8541.8|8543.2|8542.3|8542.7|8541.2|41
1692818700000|2023-08-23 19:25:00|8542.8|8541.9|8543|8542.1|8543.4|8542.1|8542.5|8541.4|63
1692819000000|2023-08-23 19:30:00|8542.9|8542|8541.4|8539.9|8542.9|8542|8541.2|8539.8|70
1692819300000|2023-08-23 19:35:00|8541.3|8540.4|8540.3|8538.8|8541.4|8540.5|8539.7|8538.2|115
1692819600000|2023-08-23 19:40:00|8540.2|8538.7|8539.8|8538.3|8540.3|8538.8|8539.2|8537.7|53
1692819900000|2023-08-23 19:45:00|8539.7|8538.2|8539.7|8538.8|8540|8539.1|8539.1|8538.1|65
1692820200000|2023-08-23 19:50:00|8539.6|8538.7|8540.3|8539.4|8540.6|8539.4|8539.3|8538.4|69
1692820500000|2023-08-23 19:55:00|8540.4|8539.5|8542.8|8541.3|8543|8541.5|8540.4|8538.9|88
1692820800000|2023-08-23 20:00:00|8542.7|8541.2|8543.2|8541.7|8543.3|8541.9|8541.7|8540.8|91
1692821100000|2023-08-23 20:05:00|8543.3|8541.8|8542.8|8541.3|8543.3|8541.9|8542.3|8540.8|61
1692821400000|2023-08-23 20:10:00|8542.7|8541.2|8542|8540.5|8543.3|8541.8|8541.7|8540.2|67
1692821700000|2023-08-23 20:15:00|8542.1|8540.6|8542.9|8541.4|8543|8541.5|8542.1|8540.6|47
1692822000000|2023-08-23 20:20:00|8542.8|8541.3|8543.3|8541.8|8543.6|8542.4|8541.9|8540.4|114
1692822300000|2023-08-23 20:25:00|8543.2|8541.7|8542.7|8541.2|8543.9|8542.4|8542.3|8540.8|66
1692822600000|2023-08-23 20:30:00|8542.6|8541.1|8541.4|8539.9|8542.8|8541.3|8541.4|8539.9|54
1692822900000|2023-08-23 20:35:00|8541.5|8540|8540.8|8539.9|8541.7|8540.2|8540.8|8539.6|46
1692823200000|2023-08-23 20:40:00|8540.9|8540|8541.4|8539.9|8541.9|8540.4|8540.8|8539.3|49
1692823500000|2023-08-23 20:45:00|8541.5|8540|8541.4|8539.9|8542.2|8540.7|8541.3|8539.8|72
1692823800000|2023-08-23 20:50:00|8541.3|8539.8|8540.3|8538.8|8541.7|8540.2|8540.1|8538.6|103
1692824100000|2023-08-23 20:55:00|8541.1|8537.9|8542.4|8530.5|8544.8|8538.4|8539.5|8529.8|669
1692824400000|2023-08-23 21:00:00|8545.3|8533.4|8550.3|8538.4|8550.4|8538.5|8543.8|8531.9|116
1692824700000|2023-08-23 21:05:00|8550.5|8538.6|8550.4|8538.5|8551.7|8539.8|8549.2|8537.3|112
1692825000000|2023-08-23 21:10:00|8550.3|8538.4|8547.8|8535.9|8551.8|8539.9|8547.8|8535.9|73
1692825300000|2023-08-23 21:15:00|8547.9|8536|8547.7|8535.8|8550.5|8538.6|8544.1|8532.2|150
1692825600000|2023-08-23 21:20:00|8547.8|8535.9|8544.1|8532.2|8550.6|8538.7|8542.5|8530.6|193
1692825900000|2023-08-23 21:25:00|8544.2|8532.3|8547.7|8535.8|8548.6|8536.7|8544.2|8532.3|71
1692826200000|2023-08-23 21:30:00|8547.5|8535.6|8547.2|8535.3|8547.6|8535.7|8546.5|8534.6|124
1692826500000|2023-08-23 21:35:00|8547.3|8535.4|8547.1|8535.2|8547.3|8535.4|8546.5|8534.6|158
1692826800000|2023-08-23 21:40:00|8547.2|8535.3|8547|8535.1|8547.8|8535.9|8546.2|8534.3|240
1692827100000|2023-08-23 21:45:00|8546.9|8535|8546.5|8534.6|8547.5|8535.6|8545.9|8534|169
1692827400000|2023-08-23 21:50:00|8546.7|8534.8|8546.3|8534.4|8547.4|8535.5|8545.4|8533.5|491
1692827700000|2023-08-23 21:55:00|8546.4|8534.5|8545|8534.9|8547.3|8536.7|8543.9|8534.1|532
1692828000000|2023-08-23 22:00:00|8545.2|8535.1|8542.1|8535.3|8546.5|8537.4|8541.5|8533.7|382
1692828300000|2023-08-23 22:05:00|8541.6|8535.8|8540.8|8538.6|8541.6|8539|8540.3|8535.8|95
1692828600000|2023-08-23 22:10:00|8540.9|8538.7|8541.2|8538.4|8542.1|8539.8|8540.5|8538|154
1692828900000|2023-08-23 22:15:00|8541.1|8538.3|8541.5|8538.9|8541.9|8539.8|8540.4|8538.3|168
1692829200000|2023-08-23 22:20:00|8541.4|8539|8540.7|8539.2|8541.7|8539.6|8540.5|8538.5|106
1692829500000|2023-08-23 22:25:00|8540.8|8539.3|8541.1|8539.6|8541.9|8539.9|8540.7|8538.8|46
1692829800000|2023-08-23 22:30:00|8541|8539.5|8540.8|8539.3|8541.9|8539.7|8540.6|8538.5|54
1692830100000|2023-08-23 22:35:00|8540.9|8539.4|8541.1|8539.6|8541.7|8539.9|8540.9|8538.9|24
1692830400000|2023-08-23 22:40:00|8541.5|8539.2|8541.5|8540|8541.8|8540.1|8541.3|8539.1|18
1692830700000|2023-08-23 22:45:00|8541.2|8539.7|8541.6|8540.1|8542|8540.3|8541.1|8539.2|52
1692831000000|2023-08-23 22:50:00|8541.7|8540.2|8541.1|8539.6|8542.1|8540.2|8540.9|8539|79
1692831300000|2023-08-23 22:55:00|8541|8539.5|8542.1|8540.6|8542.5|8540.7|8541|8539.3|33
1692831600000|2023-08-23 23:00:00|8542.2|8540.7|8541.4|8539.9|8542.6|8541.1|8541.1|8539.6|55
1692831900000|2023-08-23 23:05:00|8541.3|8539.8|8542.4|8540.9|8542.6|8541.1|8541.3|8539.8|49
1692832200000|2023-08-23 23:10:00|8542.5|8541|8541.9|8540.4|8542.7|8541.2|8541.8|8540.3|37
1692832500000|2023-08-23 23:15:00|8541.8|8540.3|8542.7|8541.2|8542.7|8541.2|8541.7|8540.2|46
1692832800000|2023-08-23 23:20:00|8542.8|8541.3|8542.1|8540.6|8542.8|8541.3|8542|8540.5|33
1692833100000|2023-08-23 23:25:00|8541.9|8540.4|8542.9|8541.4|8542.9|8541.4|8541.5|8540|34
1692833400000|2023-08-23 23:30:00|8542.8|8541.3|8541.8|8540.3|8543.2|8541.7|8541.6|8540.1|37
1692833700000|2023-08-23 23:35:00|8541.9|8540.4|8542.3|8540.8|8542.7|8541.2|8541.8|8540.3|66
1692834000000|2023-08-23 23:40:00|8542.4|8540.9|8543.8|8542.3|8543.8|8542.3|8542.2|8540.7|43
1692834300000|2023-08-23 23:45:00|8543.7|8542.2|8542.8|8541.3|8543.9|8542.4|8542.1|8540.6|100
1692834600000|2023-08-23 23:50:00|8542.7|8541.2|8542.5|8541|8543.2|8541.7|8542.4|8540.9|40
1692834900000|2023-08-23 23:55:00|8542.6|8541.1|8543.1|8541.6|8543.6|8542.1|8542.4|8540.9|56
1692835200000|2023-08-24 00:00:00|8543.2|8541.7|8544.1|8542.6|8544.5|8543|8542.7|8541.2|74
1692835500000|2023-08-24 00:05:00|8544.3|8542.8|8545.3|8543.8|8545.4|8543.9|8544.1|8542.6|84
1692835800000|2023-08-24 00:10:00|8545.4|8543.9|8544.9|8543.4|8545.5|8544|8544.5|8543|106
1692836100000|2023-08-24 00:15:00|8545|8543.5|8543.9|8542.4|8545|8543.5|8543.9|8542.4|105
1692836400000|2023-08-24 00:20:00|8544|8542.5|8544.6|8543.1|8545.5|8544|8544|8542.5|115
1692836700000|2023-08-24 00:25:00|8544.7|8543.2|8544.3|8542.8|8545.2|8543.7|8544.2|8542.7|76
1692837000000|2023-08-24 00:30:00|8544.2|8542.7|8544.5|8543|8544.6|8543.1|8543.8|8542.3|58
1692837300000|2023-08-24 00:35:00|8544.6|8543.1|8543.6|8542.1|8544.6|8543.1|8543.2|8541.7|74
1692837600000|2023-08-24 00:40:00|8543.7|8542.2|8545.1|8543.6|8545.3|8543.8|8543.6|8542.1|63
1692837900000|2023-08-24 00:45:00|8545|8543.5|8545.4|8543.9|8545.7|8544.2|8544.9|8543.4|54
1692838200000|2023-08-24 00:50:00|8545.1|8544.2|8548.1|8546.6|8548.2|8546.7|8545|8543.7|90
1692838500000|2023-08-24 00:55:00|8548.3|8546.8|8547|8545.5|8548.3|8546.8|8546.8|8545.3|118
1692838800000|2023-08-24 01:00:00|8546.9|8545.4|8547.2|8545.7|8547.2|8545.7|8546.1|8544.6|92
1692839100000|2023-08-24 01:05:00|8547.1|8545.6|8546.3|8544.8|8547.1|8545.6|8546|8544.5|88
1692839400000|2023-08-24 01:10:00|8546.4|8544.9|8546.9|8545.4|8547.2|8545.7|8546.3|8544.8|82
1692839700000|2023-08-24 01:15:00|8546.8|8545.3|8546.4|8544.9|8546.9|8545.4|8546|8544.5|96
1692840000000|2023-08-24 01:20:00|8546.1|8545.2|8546.9|8545.4|8547.5|8546.3|8546.1|8544.9|90
1692840300000|2023-08-24 01:25:00|8547|8545.5|8547.8|8546.3|8548.2|8546.7|8546.8|8545.3|120
1692840600000|2023-08-24 01:30:00|8547.7|8546.2|8546.3|8544.8|8547.7|8546.2|8545.7|8544.2|137
1692840900000|2023-08-24 01:35:00|8546.2|8544.7|8546.1|8544.6|8546.2|8544.7|8545.5|8544|84
1692841200000|2023-08-24 01:40:00|8546|8544.5|8545.8|8544.3|8546.3|8544.8|8545|8543.5|103
1692841500000|2023-08-24 01:45:00|8545.9|8544.4|8545.7|8544.2|8546.1|8544.6|8545.1|8543.6|96
1692841800000|2023-08-24 01:50:00|8545.8|8544.3|8546.1|8544.6|8546.3|8545|8545.4|8543.9|79
1692842100000|2023-08-24 01:55:00|8546.2|8544.7|8546.8|8545.3|8547.3|8545.8|8546|8544.5|102
1692842400000|2023-08-24 02:00:00|8546.9|8545.4|8547.8|8546.3|8547.9|8546.4|8546.1|8544.6|109
1692842700000|2023-08-24 02:05:00|8547.7|8546.2|8546.8|8545.3|8547.8|8546.3|8546.2|8544.7|86
1692843000000|2023-08-24 02:10:00|8546.7|8545.2|8546.7|8545.2|8546.9|8545.4|8546.4|8544.9|65
1692843300000|2023-08-24 02:15:00|8546.6|8545.1|8547.5|8546|8547.5|8546|8546.6|8545.1|59
1692843600000|2023-08-24 02:20:00|8547.6|8546.1|8546.6|8545.1|8547.7|8546.4|8546.6|8545.1|54
1692843900000|2023-08-24 02:25:00|8546.7|8545.2|8547.2|8545.7|8547.5|8546|8546.7|8545.2|62
1692844200000|2023-08-24 02:30:00|8547.1|8545.6|8546.3|8544.8|8547.1|8545.6|8545.8|8544.3|83
1692844500000|2023-08-24 02:35:00|8546.2|8544.7|8546.5|8545|8546.7|8545.2|8545.8|8544.3|92
1692844800000|2023-08-24 02:40:00|8546.4|8544.9|8546.1|8544.6|8546.5|8545|8545.7|8544.2|48
1692845100000|2023-08-24 02:45:00|8546.2|8544.7|8546|8544.5|8546.4|8544.9|8545.9|8544.4|64
1692845400000|2023-08-24 02:50:00|8545.9|8544.4|8546|8544.5|8546.2|8544.7|8545.9|8544.4|44
1692845700000|2023-08-24 02:55:00|8546.1|8544.6|8545.3|8543.8|8546.2|8544.9|8545.1|8543.6|100
1692846000000|2023-08-24 03:00:00|8545.2|8543.7|8545.8|8544.3|8546.4|8544.9|8545.1|8543.6|58
1692846300000|2023-08-24 03:05:00|8545.9|8544.4|8546.3|8544.8|8546.4|8544.9|8545.5|8544|78
1692846600000|2023-08-24 03:10:00|8546.4|8544.9|8546.4|8544.9|8546.5|8545|8546|8544.5|69
1692846900000|2023-08-24 03:15:00|8546.3|8544.8|8546.2|8544.7|8546.5|8545|8545.9|8544.4|106
1692847200000|2023-08-24 03:20:00|8546.1|8544.6|8545.6|8544.1|8546.2|8545|8545.4|8543.9|52
1692847500000|2023-08-24 03:25:00|8545.7|8544.2|8546.4|8544.9|8546.4|8544.9|8545.6|8544.1|115
1692847800000|2023-08-24 03:30:00|8546.3|8544.8|8546.3|8544.8|8546.5|8545|8546|8544.5|72
1692848100000|2023-08-24 03:35:00|8546.4|8544.9|8546.1|8544.6|8546.6|8545.1|8545.9|8544.4|39
1692848400000|2023-08-24 03:40:00|8546.2|8544.7|8546.5|8545|8546.5|8545.3|8545.8|8544.6|49
1692848700000|2023-08-24 03:45:00|8546.6|8545.1|8546|8544.5|8546.8|8545.3|8545.9|8544.4|46
1692849000000|2023-08-24 03:50:00|8546.3|8544.8|8546.6|8545.1|8547.1|8545.9|8546.3|8544.8|69
1692849300000|2023-08-24 03:55:00|8546.7|8545.2|8546.9|8545.4|8546.9|8545.4|8546.4|8544.9|41
1692849600000|2023-08-24 04:00:00|8547|8545.5|8546.2|8544.7|8547.1|8545.6|8545.6|8544.4|50
1692849900000|2023-08-24 04:05:00|8546.3|8544.8|8544.9|8543.4|8546.3|8544.8|8544.7|8543.3|70
1692850200000|2023-08-24 04:10:00|8545|8543.5|8545.5|8544|8545.7|8544.2|8544.9|8543.4|52
1692850500000|2023-08-24 04:15:00|8545.6|8544.1|8545.2|8543.7|8545.6|8544.1|8544.5|8543|57
1692850800000|2023-08-24 04:20:00|8545.3|8543.8|8546.4|8544.9|8546.5|8545|8545.2|8543.7|50
1692851100000|2023-08-24 04:25:00|8546.3|8544.8|8547.1|8545.6|8547.1|8545.6|8546.1|8544.6|55
1692851400000|2023-08-24 04:30:00|8547.2|8545.7|8546.5|8545|8547.3|8545.8|8546.3|8544.8|85
1692851700000|2023-08-24 04:35:00|8546.4|8544.9|8546.2|8544.7|8546.6|8545.1|8546|8544.5|52
1692852000000|2023-08-24 04:40:00|8546.1|8544.6|8545.6|8544.1|8546.3|8544.8|8545.6|8544.1|67
1692852300000|2023-08-24 04:45:00|8545.7|8544.2|8545.1|8544.2|8546.1|8544.6|8545.1|8543.9|107
1692852600000|2023-08-24 04:50:00|8545|8544.1|8546.4|8544.9|8547.1|8545.6|8544.9|8543.5|80
1692852900000|2023-08-24 04:55:00|8546.5|8545|8546.6|8545.1|8546.9|8545.4|8546.2|8544.7|87
1692853200000|2023-08-24 05:00:00|8546.5|8545|8546.4|8544.9|8546.7|8545.2|8545.9|8544.4|99
1692853500000|2023-08-24 05:05:00|8546.3|8544.8|8546.5|8545|8547|8545.5|8545.9|8544.4|73
1692853800000|2023-08-24 05:10:00|8546.7|8545.2|8548.5|8547|8548.5|8547|8546.6|8545.1|79
1692854100000|2023-08-24 05:15:00|8548.4|8546.9|8548.1|8546.6|8548.4|8547.1|8547.6|8546.1|97
1692854400000|2023-08-24 05:20:00|8548.2|8546.7|8547.9|8546.4|8548.2|8546.7|8547.4|8545.9|113
1692854700000|2023-08-24 05:25:00|8547.8|8546.3|8548.1|8546.6|8548.1|8546.6|8547.4|8545.9|107
1692855000000|2023-08-24 05:30:00|8548|8546.5|8548.3|8546.8|8548.3|8546.8|8546.9|8545.4|107
1692855300000|2023-08-24 05:35:00|8548.2|8546.7|8547.1|8545.6|8548.4|8546.9|8546.6|8545.1|111
1692855600000|2023-08-24 05:40:00|8547.2|8545.7|8546.3|8544.8|8547.4|8545.9|8545.8|8544.3|103
1692855900000|2023-08-24 05:45:00|8546.2|8544.7|8544.5|8543|8546.8|8545.3|8544.4|8542.9|111
1692856200000|2023-08-24 05:50:00|8544.6|8543.1|8544.1|8542.6|8544.6|8543.1|8543.8|8542.3|73
1692856500000|2023-08-24 05:55:00|8544|8542.5|8543.6|8542.1|8544|8542.5|8542.8|8541.5|115
1692856800000|2023-08-24 06:00:00|8544|8542.7|8543.5|8542.6|8545|8543.6|8541.7|8540.3|189
1692857100000|2023-08-24 06:05:00|8543.6|8542.7|8546.1|8544.6|8546.1|8544.6|8543.1|8542.2|173
1692857400000|2023-08-24 06:10:00|8546.2|8544.7|8544.9|8543.4|8546.4|8544.9|8544.6|8543.4|133
1692857700000|2023-08-24 06:15:00|8544.8|8543.3|8546.1|8544.6|8546.8|8545.4|8544.8|8543.3|225
1692858000000|2023-08-24 06:20:00|8546.2|8544.7|8546.1|8544.6|8546.6|8545.3|8543.7|8542.7|143
1692858300000|2023-08-24 06:25:00|8546|8544.5|8545.4|8543.9|8546.3|8544.8|8544.3|8543.2|175
1692858600000|2023-08-24 06:30:00|8545.5|8544|8545.1|8544.2|8546.3|8544.8|8544.1|8543.2|135
1692858900000|2023-08-24 06:35:00|8545.2|8544.3|8542.9|8542|8545.7|8544.7|8542.7|8541.8|170
1692859200000|2023-08-24 06:40:00|8543|8542.1|8541.1|8539.6|8543|8542.1|8539.1|8537.9|153
1692859500000|2023-08-24 06:45:00|8541.2|8539.7|8541.9|8541|8542.2|8541.1|8540.4|8539.2|150
1692859800000|2023-08-24 06:50:00|8542|8541.1|8544.3|8542.8|8544.4|8542.9|8541.3|8540.2|167
1692860100000|2023-08-24 06:55:00|8544.4|8542.9|8547|8546.1|8547.6|8546.3|8543.9|8542.4|245
1692860400000|2023-08-24 07:00:00|8547.1|8546.2|8548|8546.5|8549.9|8548.6|8546.2|8544.7|318
1692860700000|2023-08-24 07:05:00|8548.1|8546.6|8547.1|8546.2|8549.2|8547.7|8546|8544.9|254
1692861000000|2023-08-24 07:10:00|8547|8546.1|8550.5|8549|8550.7|8549.5|8546.6|8545.7|253
1692861300000|2023-08-24 07:15:00|8550.6|8549.1|8549.2|8547.7|8551.7|8550.8|8547|8545.5|229
1692861600000|2023-08-24 07:20:00|8549.3|8547.8|8547.1|8546.2|8550.3|8548.8|8547.1|8545.8|209
1692861900000|2023-08-24 07:25:00|8547.2|8546.3|8545.5|8544|8547.4|8546.5|8544.6|8543.6|248
1692862200000|2023-08-24 07:30:00|8545.4|8543.9|8541.1|8540.2|8545.7|8544.2|8541.1|8540.2|243
1692862500000|2023-08-24 07:35:00|8541|8540.1|8539.8|8538.9|8541.8|8540.9|8539.1|8538.2|179
1692862800000|2023-08-24 07:40:00|8539.7|8538.8|8541.8|8540.9|8541.8|8540.9|8538.9|8538|228
1692863100000|2023-08-24 07:45:00|8541.7|8540.8|8546.4|8545.5|8547.7|8546.3|8541.7|8540.8|233
1692863400000|2023-08-24 07:50:00|8546.3|8545.4|8547|8546.1|8550.3|8548.8|8545.5|8544.6|180
1692863700000|2023-08-24 07:55:00|8547.1|8546.2|8547.3|8545.8|8550.3|8549.4|8547.1|8545.8|194
1692864000000|2023-08-24 08:00:00|8547.2|8545.7|8545|8543.5|8547.7|8546.8|8544.4|8543.1|239
1692864300000|2023-08-24 08:05:00|8544.9|8543.4|8546|8545.1|8547.5|8546.2|8544.1|8542.7|137
1692864600000|2023-08-24 08:10:00|8545.9|8545|8547.5|8546.6|8547.7|8546.8|8545.9|8545|155
1692864900000|2023-08-24 08:15:00|8547.6|8546.7|8548|8546.5|8548.7|8547.4|8546.8|8545.5|150
1692865200000|2023-08-24 08:20:00|8547.9|8546.4|8550.1|8548.6|8550.1|8548.9|8547.4|8546.1|126
1692865500000|2023-08-24 08:25:00|8550|8548.5|8549.6|8548.1|8550.4|8549.4|8548.5|8547.2|133
1692865800000|2023-08-24 08:30:00|8549.5|8548|8550.5|8549|8550.5|8549|8547|8546.1|180
1692866100000|2023-08-24 08:35:00|8550.6|8549.1|8553.3|8552.4|8555.5|8554.3|8550|8548.5|185
1692866400000|2023-08-24 08:40:00|8553.4|8552.5|8554.7|8553.2|8556.7|8555.2|8553.3|8552.4|207
1692866700000|2023-08-24 08:45:00|8554.8|8553.8|8555.9|8555|8555.9|8555|8553.3|8552.4|133
1692867000000|2023-08-24 08:50:00|8555.8|8554.9|8554.7|8553.8|8556.3|8554.9|8553.8|8552.9|152
1692867300000|2023-08-24 08:55:00|8554.6|8553.7|8554.5|8553.6|8556.7|8555.8|8553.8|8552.9|129
1692867600000|2023-08-24 09:00:00|8554.6|8553.7|8553.7|8552.8|8554.6|8553.7|8552|8550.8|176
1692867900000|2023-08-24 09:05:00|8553.6|8552.7|8554.6|8553.7|8554.7|8553.8|8552.4|8551.1|160
1692868200000|2023-08-24 09:10:00|8554.5|8553.6|8560.6|8559.1|8560.9|8559.5|8554.5|8553.6|146
1692868500000|2023-08-24 09:15:00|8560.7|8559.2|8560.7|8559.8|8561.7|8560.8|8559.6|8558.7|150
1692868800000|2023-08-24 09:20:00|8560.6|8559.7|8559.6|8558.1|8560.6|8559.7|8558.4|8557.3|116
1692869100000|2023-08-24 09:25:00|8559.5|8558|8558.2|8556.7|8559.6|8558.1|8557.7|8556.5|103
1692869400000|2023-08-24 09:30:00|8558.1|8556.6|8557.9|8556.4|8559.1|8557.6|8556.9|8555.7|164
1692869700000|2023-08-24 09:35:00|8557.8|8556.3|8560.1|8558.6|8561.2|8559.7|8556.8|8555.3|229
1692870000000|2023-08-24 09:40:00|8560.3|8558.8|8562.8|8561.9|8562.9|8561.9|8560.3|8558.8|159
1692870300000|2023-08-24 09:45:00|8562.9|8562|8562.3|8560.8|8562.9|8562|8561|8559.7|130
1692870600000|2023-08-24 09:50:00|8562.4|8560.9|8561.2|8559.7|8563.2|8562.1|8560.8|8559.3|129
1692870900000|2023-08-24 09:55:00|8561.1|8559.6|8562.3|8560.8|8562.6|8561.7|8560.8|8559.5|142
1692871200000|2023-08-24 10:00:00|8562.4|8560.9|8561.7|8560.8|8564.5|8563.6|8561.7|8560.8|172
1692871500000|2023-08-24 10:05:00|8561.8|8560.9|8563.3|8562.4|8564.3|8563.1|8561|8560|177
1692871800000|2023-08-24 10:10:00|8563.4|8562.5|8564.9|8564|8566.9|8565.4|8563.4|8562|156
1692872100000|2023-08-24 10:15:00|8565.1|8564.2|8561.8|8560.9|8565.4|8564.5|8561.7|8560.7|123
1692872400000|2023-08-24 10:20:00|8561.7|8560.8|8560.4|8558.9|8561.8|8560.9|8559.9|8558.6|90
1692872700000|2023-08-24 10:25:00|8560.3|8558.8|8558.7|8557.8|8560.3|8559|8557.8|8556.8|129
1692873000000|2023-08-24 10:30:00|8558.6|8557.7|8559.7|8558.8|8559.9|8559|8557.4|8556.5|142
1692873300000|2023-08-24 10:35:00|8559.6|8558.7|8558|8557.1|8559.8|8558.9|8557.7|8556.5|131
1692873600000|2023-08-24 10:40:00|8558.1|8557.2|8557.7|8556.8|8559.3|8558.4|8556.6|8555.3|117
1692873900000|2023-08-24 10:45:00|8557.8|8556.9|8558.2|8557.3|8558.7|8557.8|8557.5|8556.6|121
1692874200000|2023-08-24 10:50:00|8558.1|8557.2|8556.9|8556|8558.1|8557.2|8556.8|8555.6|128
1692874500000|2023-08-24 10:55:00|8557|8556.1|8557.9|8557|8558.1|8557.2|8555.7|8554.8|137
1692874800000|2023-08-24 11:00:00|8557.8|8556.9|8557.1|8556.2|8558.9|8558|8557.1|8556.2|153
1692875100000|2023-08-24 11:05:00|8557.5|8556.6|8556.1|8554.6|8557.8|8556.9|8556|8554.5|118
1692875400000|2023-08-24 11:10:00|8556|8554.5|8556|8555.1|8556.2|8555.3|8554.4|8553.5|105
1692875700000|2023-08-24 11:15:00|8556.1|8555.2|8555.2|8554.3|8556.5|8555.6|8553.7|8552.8|174
1692876000000|2023-08-24 11:20:00|8554.9|8554|8557.4|8556.5|8557.5|8556.6|8554.9|8554|141
1692876300000|2023-08-24 11:25:00|8557.5|8556.6|8559.1|8557.6|8559.9|8558.6|8557.5|8556.4|137
1692876600000|2023-08-24 11:30:00|8559.2|8557.7|8559.7|8558.8|8560.9|8560|8559|8557.5|157
1692876900000|2023-08-24 11:35:00|8559.6|8558.7|8560.6|8559.1|8561.2|8559.7|8558.9|8558|119
1692877200000|2023-08-24 11:40:00|8560.8|8559.3|8563.7|8562.8|8564.1|8562.9|8560.8|8559.3|136
1692877500000|2023-08-24 11:45:00|8563.8|8562.9|8565.2|8563.7|8565.4|8564.5|8563.7|8562.5|158
1692877800000|2023-08-24 11:50:00|8565.1|8563.6|8566.3|8564.8|8567.7|8566.5|8564.7|8563.4|186
1692878100000|2023-08-24 11:55:00|8566.4|8564.9|8566.3|8565.4|8567.6|8566.5|8565.4|8564.4|219
1692878400000|2023-08-24 12:00:00|8566.4|8565.5|8566|8565.1|8567.5|8566.6|8565.2|8564|212
1692878700000|2023-08-24 12:05:00|8565.9|8565|8565.4|8564.5|8566|8565|8564.4|8563|157
1692879000000|2023-08-24 12:10:00|8565.2|8564.3|8568.7|8567.8|8569.4|8568.5|8565.2|8563.9|197
1692879300000|2023-08-24 12:15:00|8568.8|8567.9|8569|8567.5|8570.2|8569|8567.5|8566.6|195
1692879600000|2023-08-24 12:20:00|8568.9|8567.4|8567.8|8566.3|8568.9|8567.7|8566.4|8565.1|216
1692879900000|2023-08-24 12:25:00|8567.9|8566.4|8567.3|8559.7|8567.9|8566.6|8564.9|8559.7|272
1692880200000|2023-08-24 12:30:00|8567.2|8559.8|8562.9|8561.4|8570.3|8565.8|8562.4|8557.4|490
1692880500000|2023-08-24 12:35:00|8562.8|8561.3|8564.2|8562.7|8564.2|8562.7|8561.3|8559.8|299
1692880800000|2023-08-24 12:40:00|8564.4|8562.9|8561.1|8559.6|8564.4|8563.1|8559.5|8558|392
1692881100000|2023-08-24 12:45:00|8561.2|8559.7|8559.2|8557.7|8561.7|8560.2|8558.1|8556.6|275
1692881400000|2023-08-24 12:50:00|8559.5|8558|8565.1|8563.6|8566.5|8565|8559.5|8558|360
1692881700000|2023-08-24 12:55:00|8565.2|8563.7|8564.6|8563.1|8566.4|8564.9|8563.7|8562.2|335
1692882000000|2023-08-24 13:00:00|8564.5|8563|8563.3|8562.4|8566.1|8564.8|8563.2|8561.9|311
1692882300000|2023-08-24 13:05:00|8563.4|8562.5|8565.7|8564.8|8566.5|8565.6|8563.4|8562.5|212
1692882600000|2023-08-24 13:10:00|8565.8|8564.9|8567.2|8566.3|8568|8567.1|8565.6|8564.7|195
1692882900000|2023-08-24 13:15:00|8567.4|8566.5|8568.7|8567.8|8568.8|8567.9|8566.8|8565.3|278
1692883200000|2023-08-24 13:20:00|8568.9|8568|8569.1|8568.2|8569.4|8568.2|8567.4|8566.5|211
1692883500000|2023-08-24 13:25:00|8569.2|8568.3|8570.1|8569.2|8570.4|8569.3|8568.3|8567.3|212
1692883800000|2023-08-24 13:30:00|8570.2|8569.3|8569.7|8568.8|8570.6|8569.4|8568.6|8567.5|310
1692884100000|2023-08-24 13:35:00|8569.6|8568.7|8573.4|8571.9|8573.6|8572.1|8569.2|8568.3|296
1692884400000|2023-08-24 13:40:00|8573.3|8571.8|8574.9|8574|8575.9|8575|8573.3|8571.8|294
1692884700000|2023-08-24 13:45:00|8575|8574.1|8573.7|8572.8|8575.7|8574.4|8573.3|8572.1|287
1692885000000|2023-08-24 13:50:00|8573.6|8572.7|8575.5|8574.6|8575.8|8574.6|8572.6|8571.4|249
1692885300000|2023-08-24 13:55:00|8575.4|8574.5|8574.7|8573.8|8577.1|8575.9|8573.6|8572.6|290
1692885600000|2023-08-24 14:00:00|8574.3|8573.4|8576|8575.1|8576.1|8575.2|8573|8572.1|285
1692885900000|2023-08-24 14:05:00|8575.9|8575|8577.8|8576.3|8578.2|8577.1|8575.4|8574.5|291
1692886200000|2023-08-24 14:10:00|8577.7|8576.2|8574.9|8573.4|8579.2|8577.7|8574.4|8573.2|338
1692886500000|2023-08-24 14:15:00|8574.6|8573.7|8571.9|8571|8575.1|8574.2|8571.6|8570.4|332
1692886800000|2023-08-24 14:20:00|8572|8571.1|8573.5|8572|8574.6|8573.1|8571.4|8570.3|260
1692887100000|2023-08-24 14:25:00|8573.4|8571.9|8573.1|8572.2|8573.8|8572.6|8572.2|8570.8|282
1692887400000|2023-08-24 14:30:00|8572.9|8572|8572.3|8571.4|8574.1|8573.2|8572|8570.7|280
1692887700000|2023-08-24 14:35:00|8572.4|8571.5|8570.1|8569.2|8572.9|8572|8570|8568.9|338
1692888000000|2023-08-24 14:40:00|8570.2|8569.3|8571.6|8570.7|8573|8572.1|8569.1|8568|274
1692888300000|2023-08-24 14:45:00|8571.7|8570.8|8568.7|8567.2|8571.7|8570.8|8567.3|8565.9|294
1692888600000|2023-08-24 14:50:00|8568.6|8567.1|8571.3|8570.4|8572.6|8571.4|8567.5|8566|368
1692888900000|2023-08-24 14:55:00|8571.2|8570.3|8571.6|8570.1|8572|8570.9|8569.3|8567.8|374
1692889200000|2023-08-24 15:00:00|8571.7|8570.2|8569|8568.1|8572.3|8571.1|8569|8567.7|304
1692889500000|2023-08-24 15:05:00|8569.1|8568.2|8569.3|8568.4|8570.1|8569|8568.3|8567.3|219
1692889800000|2023-08-24 15:10:00|8569.2|8568.3|8570.2|8569.3|8570.7|8569.6|8568.6|8567.5|184
1692890100000|2023-08-24 15:15:00|8570.3|8569.4|8573.2|8572.3|8573.4|8572.5|8569.9|8568.7|194
1692890400000|2023-08-24 15:20:00|8573.3|8572.4|8573.6|8572.7|8574.1|8573.2|8572.5|8571.2|167
1692890700000|2023-08-24 15:25:00|8573.5|8572.6|8573.8|8572.9|8574.8|8573.6|8573.1|8572.2|153
1692891000000|2023-08-24 15:30:00|8574.3|8572.8|8574.3|8572.8|8575.9|8575|8574|8572.7|150
1692891300000|2023-08-24 15:35:00|8574.2|8572.7|8572.7|8571.2|8574.2|8572.7|8571.3|8570.4|152
1692891600000|2023-08-24 15:40:00|8572.5|8571.6|8570.4|8568.9|8572.7|8571.8|8570.2|8568.7|132
1692891900000|2023-08-24 15:45:00|8570.5|8569|8570.3|8569.4|8571.7|8570.5|8569.5|8568.4|145
1692892200000|2023-08-24 15:50:00|8570.4|8569.5|8570.8|8569.9|8570.9|8570|8569.6|8568.4|97
1692892500000|2023-08-24 15:55:00|8570.9|8570|8571.1|8569.6|8572.6|8571.1|8570.4|8569.5|157
1692892800000|2023-08-24 16:00:00|8571|8569.5|8570.7|8569.2|8571.1|8569.6|8569.4|8567.9|129
1692893100000|2023-08-24 16:05:00|8570.8|8569.3|8569.7|8568.8|8571.1|8570|8569.2|8568.1|131
1692893400000|2023-08-24 16:10:00|8569.8|8568.9|8572.5|8571|8572.5|8571.1|8569.4|8568.5|116
1692893700000|2023-08-24 16:15:00|8572.1|8571.2|8570.7|8569.2|8573|8572|8570.4|8569.2|90
1692894000000|2023-08-24 16:20:00|8570.8|8569.3|8571.3|8569.8|8572|8570.7|8570.5|8569.1|124
1692894300000|2023-08-24 16:25:00|8571.2|8569.7|8570.6|8569.1|8571.9|8570.7|8569.9|8568.6|102
1692894600000|2023-08-24 16:30:00|8570.5|8569|8571.5|8570.6|8572.5|8571.3|8570|8568.7|136
1692894900000|2023-08-24 16:35:00|8571.6|8570.7|8573.2|8572.3|8574.2|8573.1|8570.7|8569.8|152
1692895200000|2023-08-24 16:40:00|8573.1|8572.2|8574.1|8573.2|8574.2|8573.2|8572.8|8571.9|106
1692895500000|2023-08-24 16:45:00|8573.7|8572.8|8574.2|8572.7|8574.8|8573.3|8572.7|8571.5|117
1692895800000|2023-08-24 16:50:00|8573.9|8572.4|8573.2|8571.7|8574.3|8572.8|8572.7|8571.6|75
1692896100000|2023-08-24 16:55:00|8573.1|8571.6|8573|8572.1|8573.2|8572.3|8571.7|8570.8|129
1692896400000|2023-08-24 17:00:00|8573.1|8572.2|8573.4|8572.5|8574.3|8572.8|8572.7|8571.8|104
1692896700000|2023-08-24 17:05:00|8573.5|8572.6|8574.6|8573.1|8574.7|8573.6|8573.5|8572|81
1692897000000|2023-08-24 17:10:00|8574.5|8573|8574.9|8573.4|8574.9|8573.6|8573.9|8572.8|100
1692897300000|2023-08-24 17:15:00|8574.8|8573.3|8575.5|8574|8575.5|8574.3|8574.4|8572.9|72
1692897600000|2023-08-24 17:20:00|8575.4|8573.9|8574.7|8573.2|8576.1|8574.8|8574.5|8573|83
1692897900000|2023-08-24 17:25:00|8574.8|8573.3|8575.5|8574.6|8575.8|8574.9|8574.6|8573.3|87
1692898200000|2023-08-24 17:30:00|8575.4|8574.5|8575.3|8573.8|8576.3|8575.1|8574.9|8573.6|108
1692898500000|2023-08-24 17:35:00|8575.4|8573.9|8575.6|8574.1|8576.6|8575.7|8574.8|8573.3|124
1692898800000|2023-08-24 17:40:00|8575.3|8573.8|8575.3|8574.4|8575.3|8574.4|8574.2|8572.9|77
1692899100000|2023-08-24 17:45:00|8575.6|8574.1|8575.7|8574.8|8576.4|8574.9|8575.2|8573.8|60
1692899400000|2023-08-24 17:50:00|8576.1|8574.6|8576.2|8574.7|8576.6|8575.7|8575.9|8574.6|49
1692899700000|2023-08-24 17:55:00|8576.3|8574.8|8577|8575.5|8579.7|8578.7|8575.2|8574|179
1692900000000|2023-08-24 18:00:00|8576.9|8575.4|8575.4|8573.9|8577.1|8575.6|8575.4|8573.9|110
1692900300000|2023-08-24 18:05:00|8575.3|8573.8|8575.3|8573.8|8575.8|8574.3|8575.2|8573.7|80
1692900600000|2023-08-24 18:10:00|8575.4|8573.9|8574.6|8573.7|8575.7|8574.3|8574.5|8573.1|63
1692900900000|2023-08-24 18:15:00|8574.7|8573.8|8573.7|8572.8|8575|8574.1|8573.5|8572.2|110
1692901200000|2023-08-24 18:20:00|8573.6|8572.7|8572.7|8571.8|8574.1|8572.8|8572.3|8570.8|101
1692901500000|2023-08-24 18:25:00|8573.1|8571.6|8572.7|8571.2|8573.2|8572.3|8571.9|8570.4|116
1692901800000|2023-08-24 18:30:00|8572.6|8571.1|8573.1|8572.2|8573.8|8572.5|8571.8|8570.6|83
1692902100000|2023-08-24 18:35:00|8573|8572.1|8573.7|8572.8|8574.2|8573.1|8573|8571.9|78
1692902400000|2023-08-24 18:40:00|8573.8|8572.9|8575.6|8574.7|8575.6|8574.7|8573.8|8572.9|86
1692902700000|2023-08-24 18:45:00|8575.7|8574.8|8574.6|8573.7|8575.8|8574.9|8574.5|8573.6|94
1692903000000|2023-08-24 18:50:00|8574.7|8573.8|8575.7|8574.8|8576.6|8575.5|8574.5|8573.6|88
1692903300000|2023-08-24 18:55:00|8575.8|8574.9|8574.6|8573.7|8576.2|8575.1|8574.4|8573.3|127
1692903600000|2023-08-24 19:00:00|8574.9|8573.4|8574.4|8572.9|8574.9|8573.7|8572.5|8571.3|111
1692903900000|2023-08-24 19:05:00|8574.5|8573|8574.9|8574|8575.3|8574.3|8574.1|8572.6|117
1692904200000|2023-08-24 19:10:00|8575|8574.1|8575.2|8574.3|8575.6|8574.7|8575|8573.8|75
1692904500000|2023-08-24 19:15:00|8575.1|8574.2|8574.5|8573|8575.6|8574.7|8574.4|8572.9|73
1692904800000|2023-08-24 19:20:00|8574.4|8572.9|8574.1|8572.6|8574.5|8573|8572.7|8571.6|101
1692905100000|2023-08-24 19:25:00|8574|8572.5|8574.4|8573.5|8575.3|8573.9|8573.7|8572.5|88
1692905400000|2023-08-24 19:30:00|8574.3|8573.4|8574.8|8573.3|8575.1|8573.9|8574|8572.6|122
1692905700000|2023-08-24 19:35:00|8574.7|8573.2|8578.9|8578|8580.7|8579.2|8574.5|8573|176
1692906000000|2023-08-24 19:40:00|8578.8|8577.9|8578.7|8577.2|8579.4|8578.3|8578.2|8577.1|84
1692906300000|2023-08-24 19:45:00|8578.8|8577.3|8578.5|8577.6|8579.2|8578|8577.9|8576.7|122
1692906600000|2023-08-24 19:50:00|8578.8|8577.9|8580.3|8579.4|8580.5|8579.4|8578.7|8577.4|106
1692906900000|2023-08-24 19:55:00|8580.6|8579.7|8581.7|8580.2|8581.8|8580.6|8579.9|8579|96
1692907200000|2023-08-24 20:00:00|8581.5|8580.6|8581.6|8580.7|8582.3|8581.4|8580.5|8579.6|96
1692907500000|2023-08-24 20:05:00|8581.5|8580.6|8580.4|8579.5|8581.9|8581|8580.4|8578.9|53
1692907800000|2023-08-24 20:10:00|8580.5|8579.6|8580.6|8579.1|8581.5|8580.2|8580.2|8578.7|66
1692908100000|2023-08-24 20:15:00|8580.7|8579.2|8579.9|8578.4|8580.7|8579.2|8579.9|8578.4|64
1692908400000|2023-08-24 20:20:00|8580|8578.5|8581|8579.5|8581|8579.5|8579.6|8578.1|48
1692908700000|2023-08-24 20:25:00|8580.9|8579.4|8580.9|8579.4|8581.5|8580.1|8580.2|8578.7|80
1692909000000|2023-08-24 20:30:00|8581|8579.5|8581.6|8580.1|8581.6|8580.1|8580.6|8579.1|47
1692909300000|2023-08-24 20:35:00|8581.7|8580.2|8581.7|8580.2|8582.2|8580.7|8581|8579.5|33
1692909600000|2023-08-24 20:40:00|8581.8|8580.3|8581.4|8579.9|8582.1|8580.7|8580.5|8579|69
1692909900000|2023-08-24 20:45:00|8581.3|8579.8|8580.6|8579.1|8581.8|8580.3|8580.6|8579.1|42
1692910200000|2023-08-24 20:50:00|8580.5|8579|8581.5|8580|8582.8|8580.7|8580.5|8579|81
1692910500000|2023-08-24 20:55:00|8582.7|8578.9|8582.6|8574.5|8583.8|8578.9|8580.9|8573.5|413
1692910800000|2023-08-24 21:00:00|8584.3|8572.4|8582.8|8570.9|8584.5|8575.5|8582.5|8570.6|46
1692911100000|2023-08-24 21:05:00|8582.4|8570.5|8584.2|8572.3|8587.5|8575.6|8582.4|8570.5|34
1692911400000|2023-08-24 21:10:00|8584.1|8572.2|8585.4|8573.5|8585.7|8573.8|8584.1|8572.2|39
1692911700000|2023-08-24 21:15:00|8585.2|8573.3|8586.5|8574.6|8586.6|8574.7|8585.2|8573.3|24
1692912000000|2023-08-24 21:20:00|8586.7|8574.8|8587.2|8575.3|8587.5|8575.6|8586.3|8574.4|37
1692912300000|2023-08-24 21:25:00|8587.3|8575.4|8585.2|8573.3|8587.4|8575.5|8585.2|8573.3|34
1692912600000|2023-08-24 21:30:00|8585.3|8573.4|8588.1|8576.6|8588.1|8576.6|8584.9|8573|53
1692912900000|2023-08-24 21:35:00|8587.3|8576.5|8587.2|8575.3|8587.3|8576.7|8585.8|8573.9|34
1692913200000|2023-08-24 21:40:00|8587.1|8575.2|8585.3|8573.4|8587.1|8575.2|8585.2|8573.3|52
1692913500000|2023-08-24 21:45:00|8585.7|8573.8|8588.4|8576.5|8588.5|8577.4|8585|8573.5|359
1692913800000|2023-08-24 21:50:00|8588.6|8576.7|8585.3|8574.9|8588.7|8577.6|8584.8|8573.7|275
1692914100000|2023-08-24 21:55:00|8585.6|8575|8582.8|8575.3|8586.3|8577.8|8582.6|8573|494
1692914400000|2023-08-24 22:00:00|8583.1|8575.5|8581.2|8578.8|8586.3|8579|8581.2|8574|282
1692914700000|2023-08-24 22:05:00|8580.7|8579.2|8581.1|8579.6|8581.8|8579.8|8580.7|8578.8|60
1692915000000|2023-08-24 22:10:00|8581.2|8579.7|8581.7|8580.2|8581.8|8580.3|8581|8579.3|25
1692915300000|2023-08-24 22:15:00|8581.6|8580.1|8581.9|8580.4|8582.2|8580.7|8581.6|8580.1|50
1692915600000|2023-08-24 22:20:00|8581.6|8580.1|8581|8579.5|8581.6|8580.1|8580.6|8579.1|55
1692915900000|2023-08-24 22:25:00|8581.1|8579.6|8581|8579.5|8581.2|8579.7|8580.9|8579.4|37
1692916200000|2023-08-24 22:30:00|8580.9|8579.4|8580.8|8579.3|8581|8579.5|8580.3|8578.8|32
1692916500000|2023-08-24 22:35:00|8580.9|8579.4|8580.6|8579.1|8581.1|8579.6|8580.5|8579|35
1692916800000|2023-08-24 22:40:00|8580.5|8579|8580.1|8578.6|8581|8579.5|8579.8|8578.3|38
1692917100000|2023-08-24 22:45:00|8580.6|8579.1|8580.6|8579.1|8581.1|8579.6|8580.5|8579|23
1692917400000|2023-08-24 22:50:00|8580.7|8579.2|8579.9|8578.4|8580.8|8579.3|8579.9|8578.4|24
1692917700000|2023-08-24 22:55:00|8580|8578.5|8579.4|8577.9|8580.1|8578.6|8579|8577.5|31
1692918000000|2023-08-24 23:00:00|8579.5|8578|8579.8|8578.3|8580.6|8579.1|8579.4|8577.9|66
1692918300000|2023-08-24 23:05:00|8579.7|8578.2|8577.9|8576.4|8580|8578.5|8577.7|8576.2|158
1692918600000|2023-08-24 23:10:00|8577.8|8576.3|8576.9|8575.4|8578.5|8577|8576|8574.5|122
1692918900000|2023-08-24 23:15:00|8577|8575.5|8577.2|8575.7|8578|8576.5|8577|8575.5|52
1692919200000|2023-08-24 23:20:00|8577.3|8575.8|8577.1|8575.6|8577.6|8576.1|8576.6|8575.1|42
1692919500000|2023-08-24 23:25:00|8577.2|8575.7|8578.2|8576.7|8578.6|8577.1|8577.1|8575.6|48
1692919800000|2023-08-24 23:30:00|8578.3|8576.8|8578.7|8577.2|8579|8577.5|8578.3|8576.8|59
1692920100000|2023-08-24 23:35:00|8578.6|8577.1|8577.6|8576.1|8578.7|8577.2|8577.6|8576.1|80
1692920400000|2023-08-24 23:40:00|8577.5|8576|8576.5|8575|8577.5|8576|8576.2|8574.7|68
1692920700000|2023-08-24 23:45:00|8576.6|8575.1|8576.4|8574.9|8576.6|8575.1|8575.8|8574.3|32
1692921000000|2023-08-24 23:50:00|8576.2|8574.7|8576.3|8574.8|8577.2|8575.7|8575.9|8574.4|61
1692921300000|2023-08-24 23:55:00|8576.4|8574.9|8576.7|8575.2|8576.8|8575.4|8576.2|8574.7|54
1692921600000|2023-08-25 00:00:00|8576.8|8575.3|8576.6|8575.1|8577.1|8575.6|8575.8|8574.3|94
1692921900000|2023-08-25 00:05:00|8576.5|8575|8577|8575.5|8577.6|8576.1|8576.1|8574.6|97
1692922200000|2023-08-25 00:10:00|8577.1|8575.6|8577.6|8576.1|8577.8|8576.3|8577|8575.5|88
1692922500000|2023-08-25 00:15:00|8577.7|8576.2|8576.6|8575.1|8577.8|8576.3|8576.4|8574.9|69
1692922800000|2023-08-25 00:20:00|8576.5|8575|8576.2|8574.7|8576.8|8575.3|8576|8574.5|70
1692923100000|2023-08-25 00:25:00|8576.1|8574.6|8575.8|8574.3|8576.5|8575|8575.7|8574.2|86
1692923400000|2023-08-25 00:30:00|8575.9|8574.4|8575.3|8573.8|8576.5|8575|8575.3|8573.8|75
1692923700000|2023-08-25 00:35:00|8575.2|8573.7|8574.6|8573.1|8575.2|8573.7|8574.5|8573|67
1692924000000|2023-08-25 00:40:00|8574.7|8573.2|8575|8573.5|8575.1|8573.6|8573.7|8572.2|74
1692924300000|2023-08-25 00:45:00|8575.1|8573.6|8574.2|8572.7|8576|8574.5|8574.2|8572.7|93
1692924600000|2023-08-25 00:50:00|8574.1|8572.6|8575.5|8574|8575.8|8574.3|8573.9|8572.4|77
1692924900000|2023-08-25 00:55:00|8575.4|8573.9|8575|8573.5|8575.8|8574.3|8574.7|8573.2|134
1692925200000|2023-08-25 01:00:00|8575.1|8573.6|8574.7|8573.2|8575.7|8574.2|8574.4|8572.9|78
1692925500000|2023-08-25 01:05:00|8574.6|8573.1|8575.2|8573.7|8575.4|8573.9|8574.3|8572.8|83
1692925800000|2023-08-25 01:10:00|8575.1|8573.6|8574.4|8572.9|8575.2|8573.7|8574.1|8572.8|87
1692926100000|2023-08-25 01:15:00|8574.5|8573|8575.1|8573.6|8575.1|8573.6|8574.3|8573|82
1692926400000|2023-08-25 01:20:00|8575|8573.5|8574.3|8572.8|8575.1|8573.6|8574|8572.5|79
1692926700000|2023-08-25 01:25:00|8574.4|8572.9|8575.3|8573.8|8575.4|8573.9|8574.1|8572.6|105
1692927000000|2023-08-25 01:30:00|8575.4|8573.9|8575.1|8573.6|8575.8|8574.3|8574.6|8573.1|144
1692927300000|2023-08-25 01:35:00|8575.2|8573.7|8576.4|8574.9|8576.9|8575.4|8575|8573.5|168
1692927600000|2023-08-25 01:40:00|8576.5|8575|8576.2|8574.7|8577.2|8575.7|8575.9|8574.4|101
1692927900000|2023-08-25 01:45:00|8576.3|8574.8|8574.9|8573.4|8576.6|8575.1|8574.8|8573.3|97
1692928200000|2023-08-25 01:50:00|8575|8573.5|8575|8573.5|8575.2|8573.7|8574.3|8572.8|117
1692928500000|2023-08-25 01:55:00|8575.1|8573.6|8576.3|8574.8|8576.3|8574.8|8574.7|8573.2|110
1692928800000|2023-08-25 02:00:00|8576.4|8574.9|8576.2|8574.7|8577.1|8575.6|8576.2|8574.7|118
1692929100000|2023-08-25 02:05:00|8576.9|8575.3|8579|8577.5|8579.5|8578|8576.7|8575.2|119
1692929400000|2023-08-25 02:10:00|8578.9|8577.4|8578.1|8577.2|8579.2|8578.1|8578.1|8576.6|101
1692929700000|2023-08-25 02:15:00|8578.2|8577.3|8576.9|8575.4|8578.2|8577.3|8576.8|8575.3|92
1692930000000|2023-08-25 02:20:00|8577|8575.5|8577|8575.5|8577.7|8576.2|8575.9|8574.4|133
1692930300000|2023-08-25 02:25:00|8576.7|8575.2|8576.5|8575|8577.7|8576.2|8576.3|8574.8|95
1692930600000|2023-08-25 02:30:00|8576.6|8575.1|8577.9|8576.4|8578.1|8576.6|8576.3|8574.9|66
1692930900000|2023-08-25 02:35:00|8577.8|8576.3|8578.3|8576.8|8578.5|8577|8577.3|8575.8|71
1692931200000|2023-08-25 02:40:00|8578.4|8576.9|8580|8578.5|8580.1|8578.6|8578.4|8576.9|98
1692931500000|2023-08-25 02:45:00|8579.9|8578.4|8579.6|8578.1|8580.2|8578.7|8578.9|8577.4|67
1692931800000|2023-08-25 02:50:00|8579.7|8578.2|8580.4|8578.9|8580.5|8579|8579.6|8578.1|62
1692932100000|2023-08-25 02:55:00|8580.2|8578.7|8581.4|8579.9|8582|8580.6|8580.2|8578.7|103
1692932400000|2023-08-25 03:00:00|8581.3|8579.8|8580.1|8578.6|8581.4|8579.9|8579.5|8578|97
1692932700000|2023-08-25 03:05:00|8580.2|8578.7|8579.7|8578.2|8580.2|8578.7|8579.5|8578|87
1692933000000|2023-08-25 03:10:00|8579.8|8578.3|8580|8579.1|8580.9|8579.4|8579.3|8577.8|88
1692933300000|2023-08-25 03:15:00|8579.9|8579|8580.8|8579.3|8580.9|8579.4|8579.6|8578.2|64
1692933600000|2023-08-25 03:20:00|8580.7|8579.2|8582.9|8581.4|8583|8581.5|8580.4|8578.9|53
1692933900000|2023-08-25 03:25:00|8583|8581.5|8583.1|8581.6|8584|8582.5|8581.8|8580.3|95
1692934200000|2023-08-25 03:30:00|8582.8|8581.3|8582.2|8580.7|8583.1|8581.6|8581.9|8580.4|78
1692934500000|2023-08-25 03:35:00|8582.1|8580.6|8582.7|8581.2|8583.1|8582|8581.8|8580.4|94
1692934800000|2023-08-25 03:40:00|8582.6|8581.1|8582.6|8581.1|8583|8581.5|8582|8580.5|46
1692935100000|2023-08-25 03:45:00|8582.5|8581|8582.3|8580.8|8582.7|8581.8|8581.7|8580.2|47
1692935400000|2023-08-25 03:50:00|8582.2|8580.7|8580.9|8579.4|8582.7|8581.2|8580.3|8578.8|71
1692935700000|2023-08-25 03:55:00|8580.8|8579.3|8580.3|8578.8|8580.9|8579.8|8579.7|8578.4|45
1692936000000|2023-08-25 04:00:00|8580.2|8578.7|8580.1|8578.6|8580.9|8579.7|8579.7|8578.2|67
1692936300000|2023-08-25 04:05:00|8580.2|8578.7|8581.3|8579.8|8581.3|8579.8|8580.1|8578.6|60
1692936600000|2023-08-25 04:10:00|8581.2|8579.7|8581.5|8580|8581.5|8580|8580.5|8579|105
1692936900000|2023-08-25 04:15:00|8581.4|8579.9|8582.8|8581.3|8582.8|8581.7|8580.5|8579.4|119
1692937200000|2023-08-25 04:20:00|8582.7|8581.2|8582.3|8580.8|8582.7|8581.2|8581.9|8580.4|69
1692937500000|2023-08-25 04:25:00|8582.4|8580.9|8581.7|8580.2|8582.4|8581.2|8581.7|8580.2|74
1692937800000|2023-08-25 04:30:00|8581.6|8580.1|8580.6|8579.1|8581.6|8580.1|8580.3|8578.8|49
1692938100000|2023-08-25 04:35:00|8580.7|8579.2|8580.5|8579.6|8580.9|8579.6|8580.2|8578.7|40
1692938400000|2023-08-25 04:40:00|8580.4|8579.5|8580.4|8578.9|8581.2|8579.7|8579.4|8577.9|68
1692938700000|2023-08-25 04:45:00|8580.1|8578.6|8580.3|8579.4|8580.9|8579.6|8579.7|8578.2|63
1692939000000|2023-08-25 04:50:00|8580.7|8579.2|8581.7|8580.2|8581.9|8580.4|8580.4|8579.1|59
1692939300000|2023-08-25 04:55:00|8581.8|8580.3|8582.6|8581.1|8582.6|8581.1|8581.3|8579.8|117
1692939600000|2023-08-25 05:00:00|8582.5|8581|8582.2|8581.3|8582.6|8581.3|8581.5|8580|123
1692939900000|2023-08-25 05:05:00|8582.5|8581|8582|8580.5|8582.5|8581|8581.6|8580.1|77
1692940200000|2023-08-25 05:10:00|8581.9|8580.4|8582|8580.5|8582.5|8581|8581.5|8580|82
1692940500000|2023-08-25 05:15:00|8582.1|8580.6|8580.2|8578.7|8582.2|8580.9|8580.2|8578.7|88
1692940800000|2023-08-25 05:20:00|8580.3|8578.8|8580.4|8578.9|8580.5|8579|8579.1|8578.2|85
1692941100000|2023-08-25 05:25:00|8580.2|8579.3|8579.9|8579|8580.5|8579.4|8579.5|8578.5|60
1692941400000|2023-08-25 05:30:00|8579.7|8578.8|8580.3|8578.8|8580.7|8579.2|8579.7|8578.5|81
1692941700000|2023-08-25 05:35:00|8580.4|8578.9|8580.7|8579.2|8580.8|8579.3|8579.5|8578.3|71
1692942000000|2023-08-25 05:40:00|8580.8|8579.3|8582.2|8580.7|8582.3|8580.8|8580.7|8579.2|77
1692942300000|2023-08-25 05:45:00|8582.1|8580.6|8580.9|8579.4|8582.5|8581|8580.9|8579.4|96
1692942600000|2023-08-25 05:50:00|8580.8|8579.3|8578.3|8576.8|8581|8579.5|8577.8|8576.3|191
1692942900000|2023-08-25 05:55:00|8578.2|8576.7|8579.6|8578.1|8580.5|8579|8578|8576.5|166
1692943200000|2023-08-25 06:00:00|8579.9|8578.4|8584.8|8583.3|8584.9|8583.4|8579.2|8577.7|270
1692943500000|2023-08-25 06:05:00|8584.9|8583.4|8583.2|8581.7|8586.4|8585.1|8583.1|8581.6|252
1692943800000|2023-08-25 06:10:00|8583.1|8581.6|8583.8|8582.3|8584.8|8583.3|8582.8|8581.3|154
1692944100000|2023-08-25 06:15:00|8583.7|8582.2|8583.3|8581.8|8584.2|8583|8582.9|8581.4|137
1692944400000|2023-08-25 06:20:00|8583.4|8581.9|8579.8|8578.3|8583.9|8582.4|8579.8|8578.3|153
1692944700000|2023-08-25 06:25:00|8580|8578.5|8580.2|8579.3|8580.9|8579.6|8579.3|8577.9|121
1692945000000|2023-08-25 06:30:00|8580.1|8579.2|8579.7|8578.8|8581|8579.6|8578.9|8578|162
1692945300000|2023-08-25 06:35:00|8579.6|8578.7|8581.3|8580.4|8582.7|8581.8|8579.6|8578.7|123
1692945600000|2023-08-25 06:40:00|8581.4|8580.5|8581.7|8580.2|8582.8|8581.3|8580.7|8579.6|152
1692945900000|2023-08-25 06:45:00|8581.8|8580.3|8580.8|8579.3|8582.3|8580.8|8580.6|8579.2|136
1692946200000|2023-08-25 06:50:00|8580.9|8579.4|8579.2|8577.7|8580.9|8579.4|8578.8|8577.3|156
1692946500000|2023-08-25 06:55:00|8579.3|8577.8|8578.2|8576.7|8579.4|8578.4|8577.2|8575.7|179
1692946800000|2023-08-25 07:00:00|8577.9|8577|8577.5|8576|8579.4|8577.9|8576.8|8575.3|236
1692947100000|2023-08-25 07:05:00|8577.6|8576.1|8574.9|8574|8578.3|8576.8|8573.8|8572.8|268
1692947400000|2023-08-25 07:10:00|8574.8|8573.9|8575.9|8574.4|8577.8|8576.9|8574.8|8573.7|227
1692947700000|2023-08-25 07:15:00|8575.6|8574.7|8576.9|8576|8578.6|8577.5|8575.1|8573.8|242
1692948000000|2023-08-25 07:20:00|8577|8576.1|8574.5|8573|8578.3|8576.8|8574.3|8572.9|152
1692948300000|2023-08-25 07:25:00|8574.6|8573.1|8572.6|8571.1|8574.8|8573.4|8571.2|8570|172
1692948600000|2023-08-25 07:30:00|8572.4|8570.9|8573.6|8572.1|8574.3|8572.9|8572|8570.5|204
1692948900000|2023-08-25 07:35:00|8573.7|8572.2|8569.4|8568.5|8573.9|8572.4|8569.2|8568.2|211
1692949200000|2023-08-25 07:40:00|8569.7|8568.8|8569.7|8568.8|8570.3|8569.1|8568.3|8567.4|185
1692949500000|2023-08-25 07:45:00|8569.6|8568.7|8566.2|8565.3|8570.8|8569.9|8566.2|8565.3|155
1692949800000|2023-08-25 07:50:00|8566.1|8565.2|8566.9|8565.4|8568|8567.1|8564|8562.5|195
1692950100000|2023-08-25 07:55:00|8566.8|8565.3|8566.3|8564.8|8567.2|8566.1|8564.3|8562.8|194
1692950400000|2023-08-25 08:00:00|8566.2|8564.7|8561.5|8560.6|8567.3|8565.8|8561.5|8560.6|340
1692950700000|2023-08-25 08:05:00|8561.6|8560.7|8562.8|8561.9|8563|8562|8560.9|8560|195
1692951000000|2023-08-25 08:10:00|8562.7|8561.8|8564.8|8563.9|8565|8564.1|8562.5|8561.6|174
1692951300000|2023-08-25 08:15:00|8564.9|8564|8564.2|8563.3|8567.7|8566.8|8564.2|8563|236
1692951600000|2023-08-25 08:20:00|8564.1|8563.2|8564.4|8563.5|8565.4|8564.5|8562.5|8561.5|197
1692951900000|2023-08-25 08:25:00|8564.3|8563.4|8566|8564.5|8566.8|8565.9|8563.5|8562.6|181
1692952200000|2023-08-25 08:30:00|8565.6|8564.7|8566.3|8565.4|8567|8566.1|8565.1|8563.8|139
1692952500000|2023-08-25 08:35:00|8565.9|8565|8567.7|8566.8|8568.1|8567|8564.9|8564|117
1692952800000|2023-08-25 08:40:00|8567.8|8566.9|8568.7|8567.8|8569.4|8568.5|8567.4|8566.5|119
1692953100000|2023-08-25 08:45:00|8568.8|8567.9|8569.4|8568.5|8569.8|8568.9|8568.6|8567.7|145
1692953400000|2023-08-25 08:50:00|8569.7|8568.8|8572.7|8571.8|8573.7|8572.8|8569.7|8568.8|173
1692953700000|2023-08-25 08:55:00|8572.6|8571.7|8570.5|8569.6|8572.6|8571.7|8567.8|8566.9|160
1692954000000|2023-08-25 09:00:00|8570.6|8569.7|8570|8569.1|8572|8570.5|8569.2|8568.3|140
1692954300000|2023-08-25 09:05:00|8569.7|8568.8|8570.2|8568.7|8571.7|8570.8|8569.7|8568.7|146
1692954600000|2023-08-25 09:10:00|8570.3|8568.8|8571.9|8571|8572.1|8571.2|8569.8|8568.8|130
1692954900000|2023-08-25 09:15:00|8572|8571.1|8569.1|8568.2|8572.2|8571.3|8568.9|8568|146
1692955200000|2023-08-25 09:20:00|8569.2|8568.3|8570.2|8568.7|8571.1|8570.2|8568.8|8567.5|129
1692955500000|2023-08-25 09:25:00|8570.1|8568.6|8569.5|8568.6|8572.2|8571|8569.3|8568.4|180
1692955800000|2023-08-25 09:30:00|8569.3|8568.4|8570.9|8570|8571.1|8570.2|8569.2|8568.3|147
1692956100000|2023-08-25 09:35:00|8570.8|8569.9|8570.2|8569.3|8571.3|8569.9|8569.7|8568.8|101
1692956400000|2023-08-25 09:40:00|8570.3|8569.4|8570.5|8569.6|8571.9|8571|8570.3|8569.4|114
1692956700000|2023-08-25 09:45:00|8570.4|8569.5|8575.8|8574.9|8576.5|8575.2|8570.4|8569.5|146
1692957000000|2023-08-25 09:50:00|8575.9|8575|8578.5|8577.6|8578.7|8577.8|8574.1|8573.2|181
1692957300000|2023-08-25 09:55:00|8578.4|8577.5|8574.6|8573.7|8579|8577.6|8574.5|8573.6|225
1692957600000|2023-08-25 10:00:00|8574.7|8573.8|8574|8573.1|8575.1|8574.2|8572.8|8571.6|189
1692957900000|2023-08-25 10:05:00|8573.9|8573|8574.9|8573.4|8575.4|8573.9|8573.5|8572|151
1692958200000|2023-08-25 10:10:00|8575|8573.5|8577.9|8576.4|8577.9|8576.4|8575|8573.5|149
1692958500000|2023-08-25 10:15:00|8578.3|8576.8|8575.5|8574.6|8578.9|8577.4|8575.4|8574.2|133
1692958800000|2023-08-25 10:20:00|8575.4|8574.5|8573.6|8572.7|8576.2|8575|8573.4|8572.5|121
1692959100000|2023-08-25 10:25:00|8573.5|8572.6|8573.1|8571.6|8573.6|8572.7|8572.4|8571|136
1692959400000|2023-08-25 10:30:00|8573|8571.5|8574.1|8573.2|8574.9|8573.4|8572.3|8570.8|110
1692959700000|2023-08-25 10:35:00|8574.2|8573.3|8574.4|8572.9|8575.1|8574.2|8573.5|8572.6|129
1692960000000|2023-08-25 10:40:00|8574.5|8573|8572.8|8571.3|8574.8|8573.7|8572.5|8571.2|97
1692960300000|2023-08-25 10:45:00|8572.9|8571.4|8572.3|8571.4|8574|8572.8|8572.1|8571.1|115
1692960600000|2023-08-25 10:50:00|8572.2|8571.3|8571|8570.1|8572.6|8571.4|8570.9|8570|112
1692960900000|2023-08-25 10:55:00|8571.1|8570.2|8565.6|8564.7|8571.9|8570.6|8565.6|8564.7|215
1692961200000|2023-08-25 11:00:00|8565.3|8564.4|8566.6|8565.1|8567.7|8566.8|8564.5|8563.6|206
1692961500000|2023-08-25 11:05:00|8566.7|8565.2|8566.1|8565.2|8569.5|8568.3|8565.9|8564.4|240
1692961800000|2023-08-25 11:10:00|8565.9|8565|8565|8564.1|8567.2|8566|8564.6|8563.7|191
1692962100000|2023-08-25 11:15:00|8564.7|8563.8|8564.9|8563.4|8565.6|8564.5|8563.8|8562.7|159
1692962400000|2023-08-25 11:20:00|8564.8|8563.3|8566.3|8565.4|8567|8565.7|8564.5|8563.3|107
1692962700000|2023-08-25 11:25:00|8566|8565.1|8565.2|8564.3|8566.5|8565.6|8564.8|8563.8|159
1692963000000|2023-08-25 11:30:00|8565.1|8564.2|8566.4|8565.5|8566.9|8565.9|8565|8564.1|140
1692963300000|2023-08-25 11:35:00|8566.3|8565.4|8566.8|8565.3|8566.9|8565.5|8565.7|8564.4|93
1692963600000|2023-08-25 11:40:00|8566.7|8565.2|8565.8|8564.9|8567.6|8566.1|8565.7|8564.8|91
1692963900000|2023-08-25 11:45:00|8566.2|8565.3|8565.4|8564.5|8567.4|8566.5|8565|8564.1|78
1692964200000|2023-08-25 11:50:00|8565.3|8564.4|8564.5|8563|8566.8|8565.6|8563.8|8562.7|159
1692964500000|2023-08-25 11:55:00|8564.4|8562.9|8563.7|8562.8|8565.4|8564.1|8563.6|8562.7|178
1692964800000|2023-08-25 12:00:00|8563.6|8562.7|8565.2|8564.3|8566.3|8565.2|8563.3|8562.1|159
1692965100000|2023-08-25 12:05:00|8565.1|8564.2|8564.8|8563.9|8565.1|8564.2|8563.7|8562.4|83
1692965400000|2023-08-25 12:10:00|8564.7|8563.8|8567|8565.5|8567.7|8566.2|8564|8562.6|140
1692965700000|2023-08-25 12:15:00|8567.2|8565.7|8566.3|8564.8|8567.2|8565.9|8565.1|8564|154
1692966000000|2023-08-25 12:20:00|8566.4|8564.9|8565.7|8564.2|8566.8|8565.3|8564.5|8563.5|148
1692966300000|2023-08-25 12:25:00|8565.6|8564.1|8567.3|8565.8|8567.8|8566.9|8565.4|8564|122
1692966600000|2023-08-25 12:30:00|8567.4|8565.9|8568.1|8566.6|8569.1|8567.6|8566.6|8565.1|217
1692966900000|2023-08-25 12:35:00|8568|8566.5|8569.3|8567.8|8569.4|8568.2|8567|8565.6|120
1692967200000|2023-08-25 12:40:00|8569.4|8567.9|8571.2|8570.3|8571.4|8570.3|8569.1|8567.9|125
1692967500000|2023-08-25 12:45:00|8571.3|8570.4|8570.5|8569.6|8573|8571.5|8570.3|8569.4|112
1692967800000|2023-08-25 12:50:00|8570.4|8569.5|8570|8569.1|8570.9|8570|8568.8|8567.9|151
1692968100000|2023-08-25 12:55:00|8569.9|8569|8569.1|8567.6|8570.3|8569.4|8567.5|8566.6|159
1692968400000|2023-08-25 13:00:00|8569.2|8567.7|8568.2|8566.7|8569.8|8568.3|8567.5|8566.2|181
1692968700000|2023-08-25 13:05:00|8568.1|8566.6|8570.4|8569.5|8570.8|8569.8|8567.5|8566.6|153
1692969000000|2023-08-25 13:10:00|8570.3|8569.4|8568.6|8567.7|8570.9|8570|8568.6|8567.7|110
1692969300000|2023-08-25 13:15:00|8568.5|8567.6|8570.6|8569.7|8571.2|8570|8568.5|8567.5|151
1692969600000|2023-08-25 13:20:00|8570.5|8569.6|8571.5|8570|8572.6|8571.4|8569.8|8568.5|165
1692969900000|2023-08-25 13:25:00|8571.2|8570.3|8572.7|8571.8|8573.5|8572.6|8571|8569.5|143
1692970200000|2023-08-25 13:30:00|8572.6|8571.7|8573.8|8572.3|8573.8|8572.3|8570.5|8569.6|210
1692970500000|2023-08-25 13:35:00|8573.7|8572.2|8572.5|8571|8574.3|8573|8572.3|8571|245
1692970800000|2023-08-25 13:40:00|8572.4|8570.9|8578.8|8577.3|8578.8|8577.4|8572.2|8570.9|332
1692971100000|2023-08-25 13:45:00|8578.9|8577.4|8574|8573.1|8579.9|8578.6|8573.1|8572|271
1692971400000|2023-08-25 13:50:00|8574.2|8573.3|8574.4|8572.9|8575.5|8574.5|8573.3|8572|241
1692971700000|2023-08-25 13:55:00|8574.5|8573|8574.9|8569.3|8575.5|8574|8572.4|8569.3|248
1692972000000|2023-08-25 14:00:00|8574.4|8570|8568.4|8566.9|8576.7|8575.1|8566.6|8563.1|1000
1692972300000|2023-08-25 14:05:00|8568.6|8567.1|8573.2|8571.7|8573.3|8571.8|8568.2|8566.1|976
1692972600000|2023-08-25 14:10:00|8573|8571.5|8572.7|8571.2|8574.1|8572.6|8571.7|8570.2|790
1692972900000|2023-08-25 14:15:00|8572.6|8571.1|8574.3|8572.8|8575.8|8574.3|8572.5|8571|727
1692973200000|2023-08-25 14:20:00|8574.2|8572.7|8576.9|8575.4|8578.7|8577.2|8573|8571.5|757
1692973500000|2023-08-25 14:25:00|8577|8575.5|8577.1|8575.6|8579.2|8577.7|8576.4|8574.9|652
1692973800000|2023-08-25 14:30:00|8577|8575.5|8577.6|8576.1|8581.4|8579.9|8576.7|8575.4|651
1692974100000|2023-08-25 14:35:00|8577.3|8575.8|8577|8575.5|8577.5|8576|8574.6|8573.1|566
1692974400000|2023-08-25 14:40:00|8577.1|8575.6|8577.8|8576.9|8579.5|8578.1|8576.7|8575.3|492
1692974700000|2023-08-25 14:45:00|8577.7|8576.8|8580.2|8578.7|8581.7|8580.5|8577.7|8576.6|439
1692975000000|2023-08-25 14:50:00|8580.1|8578.6|8578.2|8577.3|8581.5|8580|8577.6|8576.6|454
1692975300000|2023-08-25 14:55:00|8577.9|8577|8581.4|8580.5|8582.7|8581.8|8576.9|8575.6|418
1692975600000|2023-08-25 15:00:00|8581.3|8580.4|8577.8|8576.9|8581.7|8580.5|8577.3|8575.8|426
1692975900000|2023-08-25 15:05:00|8577.7|8576.8|8579.2|8577.7|8579.5|8578.3|8576.8|8575.4|404
1692976200000|2023-08-25 15:10:00|8579.1|8577.6|8580|8578.5|8581.3|8580.2|8578.3|8577.2|323
1692976500000|2023-08-25 15:15:00|8579.9|8578.4|8579.9|8579|8581|8579.9|8579.3|8577.8|264
1692976800000|2023-08-25 15:20:00|8579.8|8578.9|8580.6|8579.1|8581.2|8580|8579.3|8578.4|213
1692977100000|2023-08-25 15:25:00|8580.5|8579|8578.4|8577.5|8580.9|8580|8578|8576.9|327
1692977400000|2023-08-25 15:30:00|8578.5|8577|8577.9|8576.4|8580.2|8579.1|8577.3|8575.9|281
1692977700000|2023-08-25 15:35:00|8578|8576.5|8577.2|8575.7|8578|8576.7|8576|8574.5|259
1692978000000|2023-08-25 15:40:00|8577.1|8575.6|8577.2|8576.3|8577.5|8576.6|8575.2|8573.9|215
1692978300000|2023-08-25 15:45:00|8577.1|8576.2|8579.3|8578.4|8579.3|8578.4|8576.9|8575.4|189
1692978600000|2023-08-25 15:50:00|8579.4|8578.5|8583|8581.5|8583.2|8581.9|8579.4|8578.5|187
1692978900000|2023-08-25 15:55:00|8582.9|8581.4|8582.3|8581.4|8583.7|8582.4|8581.9|8580.9|209
1692979200000|2023-08-25 16:00:00|8582.4|8581.5|8580.9|8580|8582.7|8581.6|8579.7|8578.8|159
1692979500000|2023-08-25 16:05:00|8580.8|8579.9|8580.3|8579.4|8581.2|8580.3|8578.9|8578|166
1692979800000|2023-08-25 16:10:00|8580.2|8579.3|8579.7|8578.2|8580.6|8579.6|8579.2|8577.8|159
1692980100000|2023-08-25 16:15:00|8579.6|8578.1|8581.5|8580|8581.6|8580.2|8578.8|8577.5|170
1692980400000|2023-08-25 16:20:00|8581.4|8579.9|8579.3|8577.8|8581.8|8580.3|8579.2|8577.7|107
1692980700000|2023-08-25 16:25:00|8579.2|8577.7|8578|8576.5|8579.8|8578.3|8578|8576.5|121
1692981000000|2023-08-25 16:30:00|8578.2|8576.7|8579.4|8578.5|8579.8|8578.9|8577.7|8576.7|130
1692981300000|2023-08-25 16:35:00|8579.3|8578.4|8580.4|8579.5|8580.9|8580|8579.3|8578.4|114
1692981600000|2023-08-25 16:40:00|8580.5|8579.6|8580.9|8580|8581.8|8580.5|8580|8579|119
1692981900000|2023-08-25 16:45:00|8581|8580.1|8580.8|8579.9|8581.5|8580.6|8580.4|8578.9|138
1692982200000|2023-08-25 16:50:00|8580.9|8580|8581.8|8580.9|8582.4|8581.5|8580.8|8579.9|126
1692982500000|2023-08-25 16:55:00|8581.7|8580.8|8582.2|8580.7|8582.8|8581.4|8581|8579.7|145
1692982800000|2023-08-25 17:00:00|8582.3|8580.8|8581.5|8580.6|8583.1|8582|8581.4|8580.5|116
1692983100000|2023-08-25 17:05:00|8581.4|8580.5|8581.7|8580.8|8582.7|8581.4|8581.3|8580|124
1692983400000|2023-08-25 17:10:00|8581.6|8580.7|8582.3|8581.4|8582.8|8581.9|8581|8580.1|103
1692983700000|2023-08-25 17:15:00|8582.2|8581.3|8582.8|8581.9|8582.8|8581.9|8581.7|8580.3|103
1692984000000|2023-08-25 17:20:00|8582.9|8582|8583.8|8582.9|8584.2|8583.2|8582.5|8581.6|89
1692984300000|2023-08-25 17:25:00|8583.7|8582.8|8583.3|8581.8|8584.2|8583|8583.2|8581.8|82
1692984600000|2023-08-25 17:30:00|8583.2|8581.7|8582.6|8581.7|8583.5|8582.3|8582.5|8581|119
1692984900000|2023-08-25 17:35:00|8582.5|8581.6|8583|8581.5|8584.1|8582.6|8582.5|8581.2|120
1692985200000|2023-08-25 17:40:00|8583.2|8581.7|8581.7|8580.2|8583.4|8581.9|8581.7|8580.2|96
1692985500000|2023-08-25 17:45:00|8581.8|8580.3|8580.4|8578.9|8582.2|8580.7|8580|8578.7|99
1692985800000|2023-08-25 17:50:00|8580.3|8578.8|8580.1|8578.6|8580.6|8579.3|8579.7|8578.2|90
1692986100000|2023-08-25 17:55:00|8580|8578.5|8579.8|8578.3|8580.4|8579.5|8579.4|8578.1|87
1692986400000|2023-08-25 18:00:00|8579.6|8578.7|8580.3|8579.4|8581.1|8580.2|8579.6|8578.7|82
1692986700000|2023-08-25 18:05:00|8580.1|8579.2|8580|8579.1|8580.7|8579.8|8579.5|8578.6|86
1692987000000|2023-08-25 18:10:00|8580.1|8579.2|8581.3|8580.4|8582.1|8581.1|8579.5|8578.6|83
1692987300000|2023-08-25 18:15:00|8581.4|8580.5|8582.3|8581.4|8583.2|8582.3|8581.3|8580.4|111
1692987600000|2023-08-25 18:20:00|8582.2|8581.3|8581.7|8580.2|8582.3|8581.4|8580.4|8579.5|123
1692987900000|2023-08-25 18:25:00|8581.8|8580.3|8581.3|8580.4|8582.6|8581.5|8581.2|8579.9|102
1692988200000|2023-08-25 18:30:00|8581.4|8580.5|8580.9|8580|8581.5|8580.5|8580.5|8579.1|118
1692988500000|2023-08-25 18:35:00|8581|8580.1|8581.2|8580.3|8581.8|8580.7|8581|8579.7|79
1692988800000|2023-08-25 18:40:00|8581.3|8580.4|8581.3|8579.8|8581.8|8580.6|8580.3|8579.4|91
1692989100000|2023-08-25 18:45:00|8581.2|8579.7|8581|8579.5|8581.4|8580.3|8580.4|8579.3|104
1692989400000|2023-08-25 18:50:00|8580.9|8579.4|8579.7|8578.2|8581.3|8579.8|8579.6|8578.1|115
1692989700000|2023-08-25 18:55:00|8579.9|8578.4|8580.9|8579.4|8581.2|8579.8|8579.8|8578.3|126
1692990000000|2023-08-25 19:00:00|8581|8579.5|8581.4|8579.9|8581.7|8580.2|8580.2|8578.7|189
1692990300000|2023-08-25 19:05:00|8581.3|8579.8|8581|8580.1|8581.6|8580.5|8580.9|8579.6|76
1692990600000|2023-08-25 19:10:00|8580.9|8580|8581.6|8580.1|8582|8581|8580.9|8579.9|108
1692990900000|2023-08-25 19:15:00|8581.7|8580.2|8581.1|8579.6|8582.3|8581|8580.8|8579.3|78
1692991200000|2023-08-25 19:20:00|8581|8579.5|8579.8|8578.9|8581.5|8580.1|8579.5|8578.6|77
1692991500000|2023-08-25 19:25:00|8579.7|8578.8|8580.3|8579.4|8580.5|8579.6|8579.6|8578.7|70
1692991800000|2023-08-25 19:30:00|8580.2|8579.3|8582.1|8580.6|8582.5|8581|8579.8|8578.9|123
1692992100000|2023-08-25 19:35:00|8581.8|8580.3|8584.1|8582.6|8584.2|8582.8|8581.4|8579.9|102
1692992400000|2023-08-25 19:40:00|8584|8582.5|8583.6|8582.1|8584.2|8582.7|8583.1|8581.9|91
1692992700000|2023-08-25 19:45:00|8583.7|8582.2|8582.7|8581.8|8584.5|8583|8582.7|8581.6|102
1692993000000|2023-08-25 19:50:00|8582.9|8582|8582.2|8581.3|8583.3|8582.1|8581.1|8580.1|114
1692993300000|2023-08-25 19:55:00|8582.3|8581.4|8582.6|8581.1|8582.7|8581.7|8581.7|8580.5|104
1692993600000|2023-08-25 20:00:00|8582.3|8580.8|8581.3|8579.8|8582.5|8581|8580.2|8578.7|123
1692993900000|2023-08-25 20:05:00|8581.2|8579.7|8580.2|8578.7|8581.2|8579.7|8579.6|8578.1|65
1692994200000|2023-08-25 20:10:00|8580.1|8578.6|8580|8578.5|8580.4|8578.9|8579.5|8578|76
1692994500000|2023-08-25 20:15:00|8579.9|8578.4|8579.3|8577.8|8580.2|8578.7|8579.3|8577.8|36
1692994800000|2023-08-25 20:20:00|8579.2|8577.7|8581.8|8580.3|8581.9|8580.4|8579.1|8577.6|44
1692995100000|2023-08-25 20:25:00|8581.9|8580.4|8580.7|8579.2|8582.2|8580.7|8580.3|8578.8|103
1692995400000|2023-08-25 20:30:00|8580.5|8579|8581|8579.5|8581|8579.5|8579.8|8578.3|88
1692995700000|2023-08-25 20:35:00|8580.9|8579.4|8581.4|8579.9|8582.1|8580.6|8580.2|8578.7|45
1692996000000|2023-08-25 20:40:00|8581.3|8579.8|8581.1|8579.6|8581.4|8579.9|8580.2|8578.7|50
1692996300000|2023-08-25 20:45:00|8580.9|8579.4|8583.1|8581.6|8583.1|8581.6|8580.9|8579.4|139
1692996600000|2023-08-25 20:50:00|8582.9|8581.4|8583.6|8582.1|8583.9|8582.4|8582.2|8580.7|147
1692996900000|2023-08-25 20:55:00|8583.4|8581|8587|8575.1|8589.1|8582.4|8581.2|8574.5|285
1693166400000|2023-08-27 20:00:00|8583.4|8566.9|8586.4|8565.4|8588.5|8574.5|8581|8565.4|6
1693166700000|2023-08-27 20:05:00|8581|8574.5|8580.9|8574.4|8586.4|8574.5|8580.9|8565.4|3
1693167000000|2023-08-27 20:10:00|8586.1|8565.1|8585.7|8564.7|8586.1|8574.4|8580.9|8564.7|4
1693167600000|2023-08-27 20:20:00|8588.6|8567.6|8588.3|8567.3|8590.3|8570.4|8586.4|8565.4|5
1693167900000|2023-08-27 20:25:00|8584.8|8570.4|8586.8|8565.8|8588.3|8570.4|8584.8|8565.8|3
1693168500000|2023-08-27 20:35:00|8586.9|8565.9|8586.9|8565.9|8586.9|8565.9|8586.9|8565.9|1
1693168800000|2023-08-27 20:40:00|8586.6|8566.4|8586.6|8566.4|8586.6|8566.4|8586.6|8566.4|1
1693169400000|2023-08-27 20:50:00|8586.2|8565.2|8586.2|8565.2|8586.2|8565.2|8586.2|8565.2|1
1693169700000|2023-08-27 20:55:00|8586.7|8564.8|8587.2|8565.3|8587.5|8565.6|8586.4|8564.5|12
1693170000000|2023-08-27 21:00:00|8587.6|8565.7|8584.3|8572.4|8588.9|8572.6|8582.7|8565.7|17
1693170300000|2023-08-27 21:05:00|8584.5|8572.6|8583|8571.1|8584.8|8573|8582.1|8570.2|27
1693170600000|2023-08-27 21:10:00|8583.1|8571.2|8582.9|8571|8584.6|8572.7|8582.8|8570.9|34
1693170900000|2023-08-27 21:15:00|8583|8571.1|8582.6|8570.7|8583.6|8571.7|8582.2|8570.3|44
1693171200000|2023-08-27 21:20:00|8583.6|8571.7|8583.1|8571.2|8583.8|8571.9|8582.4|8570.5|35
1693171500000|2023-08-27 21:25:00|8582.9|8571|8582.6|8570.7|8584.1|8572.2|8582.3|8570.4|32
1693171800000|2023-08-27 21:30:00|8582.7|8570.8|8583.7|8571.8|8584.5|8572.6|8582.7|8570.8|291
1693172100000|2023-08-27 21:35:00|8584|8572.1|8583.2|8571.3|8584|8572.1|8582.9|8571|122
1693172400000|2023-08-27 21:40:00|8583.8|8571.9|8583.9|8572.1|8584|8572.3|8582.4|8570.5|50
1693172700000|2023-08-27 21:45:00|8584.1|8572.2|8585.2|8573.9|8585.5|8573.9|8583.5|8571.6|31
1693173000000|2023-08-27 21:50:00|8585.6|8573.7|8586.3|8574.4|8587|8576|8584.3|8573.7|49
1693173300000|2023-08-27 21:55:00|8586.4|8574.5|8587.8|8575.9|8588|8576.1|8583.7|8571.8|75
1693173600000|2023-08-27 22:00:00|8587.4|8575.5|8583.5|8579.6|8587.6|8580.3|8583.5|8574.5|243
1693173900000|2023-08-27 22:05:00|8583|8580|8582.7|8581.2|8583.6|8581.2|8581.9|8579.6|151
1693174200000|2023-08-27 22:10:00|8583.2|8580.9|8582.1|8580.6|8583.4|8581.4|8581.9|8580.1|79
1693174500000|2023-08-27 22:15:00|8582.4|8580.2|8582.2|8580.7|8582.8|8580.8|8580.9|8579.4|79
1693174800000|2023-08-27 22:20:00|8582.4|8580.9|8582.5|8581|8582.8|8581.3|8581.9|8580.4|80
1693175100000|2023-08-27 22:25:00|8582.7|8581.2|8582.5|8581|8582.8|8581.3|8582.2|8580.4|55
1693175400000|2023-08-27 22:30:00|8582.4|8580.9|8582.3|8580.8|8583.3|8581.8|8582.3|8580.8|63
1693175700000|2023-08-27 22:35:00|8582.4|8580.9|8582.1|8580.6|8582.5|8581|8581.9|8580.4|33
1693176000000|2023-08-27 22:40:00|8582.2|8580.7|8583|8581.5|8583|8581.5|8582|8580.5|34
1693176300000|2023-08-27 22:45:00|8583.1|8581.6|8583.1|8581.6|8583.2|8581.7|8582.4|8580.9|62
1693176600000|2023-08-27 22:50:00|8583|8581.5|8583.2|8581.7|8583.3|8581.8|8583|8581.5|54
1693176900000|2023-08-27 22:55:00|8583.1|8581.6|8581.9|8580.4|8583.2|8581.7|8581.9|8580.4|42
1693177200000|2023-08-27 23:00:00|8582|8580.5|8581.8|8580.3|8582.6|8581.1|8581.8|8580.3|46
1693177500000|2023-08-27 23:05:00|8581.9|8580.4|8581.5|8580|8582.4|8580.9|8581.5|8580|31
1693177800000|2023-08-27 23:10:00|8581.4|8579.9|8581.4|8579.9|8581.6|8580.1|8580.9|8579.4|144
1693178100000|2023-08-27 23:15:00|8581.5|8580|8580.9|8579.4|8582.1|8580.6|8580.9|8579.4|151
1693178400000|2023-08-27 23:20:00|8581|8579.5|8580.4|8578.9|8581.5|8580|8579.9|8578.4|123
1693178700000|2023-08-27 23:25:00|8580.3|8578.8|8580.3|8578.8|8580.4|8578.9|8579.4|8577.9|67
1693179000000|2023-08-27 23:30:00|8580.2|8578.7|8581|8579.5|8581.2|8579.7|8579.9|8578.4|58
1693179300000|2023-08-27 23:35:00|8580.9|8579.4|8580.6|8579.1|8581|8579.5|8580.5|8579|63
1693179600000|2023-08-27 23:40:00|8580.7|8579.2|8580.1|8578.6|8580.7|8579.2|8579.8|8578.3|71
1693179900000|2023-08-27 23:45:00|8579.6|8578.1|8578.5|8577|8579.9|8578.4|8578.5|8577|70
1693180200000|2023-08-27 23:50:00|8578.4|8576.9|8577.5|8576|8578.6|8577.1|8577.3|8575.8|87
1693180500000|2023-08-27 23:55:00|8577.4|8575.9|8577|8575.5|8577.7|8576.2|8576.7|8575.2|90
1693180800000|2023-08-28 00:00:00|8577.1|8575.6|8577.8|8576.3|8578.7|8577.2|8577.1|8575.6|176
1693181100000|2023-08-28 00:05:00|8577.9|8576.4|8577|8575.5|8578.1|8576.6|8576.9|8575.4|117
1693181400000|2023-08-28 00:10:00|8576.9|8575.4|8576.6|8575.1|8577.3|8575.8|8576.1|8574.6|85
1693181700000|2023-08-28 00:15:00|8576.7|8575.2|8577|8575.5|8577|8575.5|8576.3|8574.8|79
1693182000000|2023-08-28 00:20:00|8576.9|8575.4|8575.3|8573.8|8576.9|8575.4|8575|8573.5|90
1693182300000|2023-08-28 00:25:00|8575.4|8573.9|8575.8|8574.3|8576|8574.5|8575.1|8573.6|72
1693182600000|2023-08-28 00:30:00|8575.7|8574.2|8576.4|8574.9|8576.9|8575.4|8575.7|8574.2|107
1693182900000|2023-08-28 00:35:00|8576.3|8574.8|8576.1|8574.6|8577.1|8575.6|8576|8574.5|85
1693183200000|2023-08-28 00:40:00|8576.2|8574.7|8576.2|8574.7|8576.5|8575|8576|8574.5|73
1693183500000|2023-08-28 00:45:00|8576.1|8574.6|8576.4|8574.9|8576.7|8575.2|8575.6|8574.1|86
1693183800000|2023-08-28 00:50:00|8576.5|8575|8578.6|8577.1|8578.6|8577.1|8576.4|8574.9|102
1693184100000|2023-08-28 00:55:00|8578.7|8577.2|8578|8576.5|8579|8577.5|8577|8575.5|127
1693184400000|2023-08-28 01:00:00|8578.1|8576.6|8577|8575.5|8578.1|8576.6|8577|8575.5|137
1693184700000|2023-08-28 01:05:00|8576.9|8575.4|8577.1|8575.6|8577.7|8576.2|8576.7|8575.2|104
1693185000000|2023-08-28 01:10:00|8577|8575.5|8577.5|8576|8577.9|8576.4|8577|8575.5|72
1693185300000|2023-08-28 01:15:00|8577.4|8575.9|8577.2|8575.7|8577.6|8576.4|8576.9|8575.6|114
1693185600000|2023-08-28 01:20:00|8577.4|8575.9|8577.2|8575.7|8577.4|8575.9|8576.6|8575.1|94
1693185900000|2023-08-28 01:25:00|8577.1|8575.6|8577.6|8576.1|8577.7|8576.2|8576.7|8575.4|73
1693186200000|2023-08-28 01:30:00|8577.7|8576.2|8578.3|8576.8|8578.4|8576.9|8577.2|8575.7|129
1693186500000|2023-08-28 01:35:00|8578.4|8576.9|8576.8|8575.3|8578.4|8576.9|8576.8|8575.3|108
1693186800000|2023-08-28 01:40:00|8576.7|8575.2|8578.1|8576.6|8578.2|8576.7|8576.6|8575.1|102
1693187100000|2023-08-28 01:45:00|8578.2|8576.7|8577.8|8576.3|8578.2|8576.7|8577.5|8576|83
1693187400000|2023-08-28 01:50:00|8577.9|8576.4|8577.7|8576.2|8577.9|8576.4|8576.8|8575.3|59
1693187700000|2023-08-28 01:55:00|8577.6|8576.1|8577.7|8576.2|8578|8576.5|8577.4|8575.9|70
1693188000000|2023-08-28 02:00:00|8577.8|8576.3|8578.5|8577|8579.1|8577.6|8577.7|8576.2|94
1693188300000|2023-08-28 02:05:00|8578.4|8576.9|8578.5|8577|8578.7|8577.2|8577.9|8576.4|65
1693188600000|2023-08-28 02:10:00|8578.6|8577.1|8578.5|8577|8579|8577.5|8578.1|8576.9|82
1693188900000|2023-08-28 02:15:00|8578.4|8576.9|8578.4|8576.9|8578.5|8577|8578|8576.5|62
1693189200000|2023-08-28 02:20:00|8578.5|8577|8578.5|8577|8578.6|8577.3|8577.6|8576.1|78
1693189500000|2023-08-28 02:25:00|8578.6|8577.1|8578.9|8577.4|8579|8577.5|8578.3|8576.8|102
1693189800000|2023-08-28 02:30:00|8578.8|8577.3|8577.6|8576.1|8578.9|8577.4|8577.3|8575.8|103
1693190100000|2023-08-28 02:35:00|8577.5|8576|8578.1|8576.6|8578.4|8576.9|8577|8575.5|58
1693190400000|2023-08-28 02:40:00|8578|8576.5|8578.3|8576.8|8578.5|8577|8577.7|8576.2|82
1693190700000|2023-08-28 02:45:00|8578.4|8576.9|8577.9|8576.4|8578.5|8577|8577.5|8576.1|81
1693191000000|2023-08-28 02:50:00|8578|8576.5|8578.9|8577.4|8579|8577.5|8577.6|8576.4|74
1693191300000|2023-08-28 02:55:00|8579|8577.5|8578.7|8577.2|8579|8577.5|8578.5|8577|69
1693191600000|2023-08-28 03:00:00|8578.8|8577.3|8578.5|8577|8578.9|8577.7|8578.2|8576.8|72
1693191900000|2023-08-28 03:05:00|8578.6|8577.1|8578.5|8577|8578.8|8577.3|8578.4|8576.9|48
1693192200000|2023-08-28 03:10:00|8578.4|8576.9|8578.9|8578|8579.5|8578.3|8578.4|8576.9|70
1693192500000|2023-08-28 03:15:00|8579|8578.1|8579.1|8578.2|8579.9|8578.7|8578.8|8577.7|71
1693192800000|2023-08-28 03:20:00|8579|8578.1|8580.4|8578.9|8580.8|8579.3|8579|8578.1|69
1693193100000|2023-08-28 03:25:00|8580.5|8579|8580.3|8579.4|8580.5|8579.5|8579.7|8578.7|46
1693193400000|2023-08-28 03:30:00|8580.4|8579.5|8579.5|8578|8580.8|8579.5|8579.4|8578|41
1693193700000|2023-08-28 03:35:00|8579.6|8578.1|8579.1|8578.2|8579.8|8578.5|8579.1|8577.8|59
1693194000000|2023-08-28 03:40:00|8579.4|8577.9|8579.5|8578|8579.7|8578.2|8579.3|8577.8|57
1693194300000|2023-08-28 03:45:00|8579.4|8577.9|8580.2|8578.7|8580.2|8579.1|8579|8577.7|51
1693194600000|2023-08-28 03:50:00|8579.9|8579|8580.1|8579.2|8580.6|8579.4|8579.8|8578.5|51
1693194900000|2023-08-28 03:55:00|8580|8579.1|8580.2|8578.7|8580.2|8579.1|8579.7|8578.2|54
1693195200000|2023-08-28 04:00:00|8580.3|8578.8|8580|8578.5|8580.4|8579.1|8579.8|8578.4|52
1693195500000|2023-08-28 04:05:00|8580.1|8578.6|8579.9|8578.4|8580.3|8578.8|8579.9|8578.4|67
1693195800000|2023-08-28 04:10:00|8580|8578.5|8579.5|8578.6|8580|8578.7|8579.5|8578.2|52
1693196100000|2023-08-28 04:15:00|8579.6|8578.7|8579.3|8578.4|8580.1|8578.9|8579.3|8578.1|43
1693196400000|2023-08-28 04:20:00|8579.2|8578.3|8579.1|8578.2|8579.7|8578.4|8579|8577.6|50
1693196700000|2023-08-28 04:25:00|8579|8578.1|8579|8578.1|8579.5|8578.3|8578.9|8577.6|49
1693197000000|2023-08-28 04:30:00|8578.9|8578|8578.9|8577.4|8579.4|8578.2|8578.8|8577.4|53
1693197300000|2023-08-28 04:35:00|8579|8577.5|8578.3|8577.4|8579|8577.7|8578.2|8576.8|50
1693197600000|2023-08-28 04:40:00|8578.6|8577.1|8577.7|8576.2|8578.8|8577.3|8577.7|8576.2|57
1693197900000|2023-08-28 04:45:00|8577.8|8576.3|8577.6|8576.1|8578.1|8576.6|8577.4|8575.9|46
1693198200000|2023-08-28 04:50:00|8577.7|8576.2|8577.7|8576.8|8578.3|8576.8|8577.5|8576|90
1693198500000|2023-08-28 04:55:00|8578.1|8576.6|8578.5|8577|8578.9|8577.4|8577.9|8576.4|60
1693198800000|2023-08-28 05:00:00|8578.2|8576.7|8578.1|8576.6|8578.3|8576.8|8577.6|8576.1|66
1693199100000|2023-08-28 05:05:00|8578|8576.5|8578.5|8577|8578.9|8577.4|8578|8576.5|65
1693199400000|2023-08-28 05:10:00|8578.4|8576.9|8578.1|8576.6|8578.7|8577.2|8577.7|8576.2|91
1693199700000|2023-08-28 05:15:00|8578|8576.5|8576.9|8575.4|8578.1|8576.6|8575.7|8574.2|91
1693200000000|2023-08-28 05:20:00|8577|8575.5|8577.2|8575.7|8577.5|8576|8576.9|8575.4|53
1693200300000|2023-08-28 05:25:00|8577.3|8575.8|8577.3|8575.8|8577.7|8576.5|8577.1|8575.6|59
1693200600000|2023-08-28 05:30:00|8577.4|8575.9|8577.1|8575.6|8577.5|8576|8576.4|8574.9|61
1693200900000|2023-08-28 05:35:00|8577.2|8575.7|8577.4|8576.5|8577.8|8576.5|8577.1|8575.6|48
1693201200000|2023-08-28 05:40:00|8577.5|8576.6|8578|8576.5|8578.2|8577|8577.4|8576.3|63
1693201500000|2023-08-28 05:45:00|8578.1|8576.6|8578.6|8577.1|8578.6|8577.5|8577.8|8576.4|72
1693201800000|2023-08-28 05:50:00|8578.5|8577|8578.9|8578|8579.4|8578.1|8578.2|8577|56
1693202100000|2023-08-28 05:55:00|8578.8|8577.9|8580|8578.5|8581.1|8579.6|8578.3|8577.1|103
1693202400000|2023-08-28 06:00:00|8580.1|8578.6|8579.3|8577.8|8581|8579.5|8579.2|8577.7|137
1693202700000|2023-08-28 06:05:00|8579.2|8577.7|8577.8|8576.3|8579.4|8577.9|8577.6|8576.1|83
1693203000000|2023-08-28 06:10:00|8577.7|8576.2|8580.6|8579.1|8580.7|8579.4|8577.7|8576.2|88
1693203300000|2023-08-28 06:15:00|8580.5|8579|8580.8|8579.3|8581.4|8579.9|8580.1|8578.6|110
1693203600000|2023-08-28 06:20:00|8580.9|8579.4|8580.1|8578.6|8581|8579.7|8579.8|8578.3|88
1693203900000|2023-08-28 06:25:00|8580|8578.5|8581.6|8580.1|8581.8|8580.3|8579.8|8578.3|89
1693204200000|2023-08-28 06:30:00|8581.5|8580|8580.9|8579.4|8581.8|8580.3|8580.5|8579|137
1693204500000|2023-08-28 06:35:00|8580.8|8579.3|8581.1|8579.6|8582|8580.5|8580.1|8578.6|113
1693204800000|2023-08-28 06:40:00|8581|8579.5|8579.8|8578.3|8581.5|8580|8579|8577.5|112
1693205100000|2023-08-28 06:45:00|8579.9|8578.4|8580.8|8579.3|8580.9|8579.4|8579.4|8577.9|87
1693205400000|2023-08-28 06:50:00|8580.7|8579.2|8581.7|8580.2|8582.1|8580.6|8580.4|8579.1|69
1693205700000|2023-08-28 06:55:00|8581.6|8580.1|8581.6|8580.1|8582.3|8580.8|8581.4|8579.9|113
1693206000000|2023-08-28 07:00:00|8581.5|8580|8584.3|8582.8|8584.4|8582.9|8580.8|8579.3|192
1693206300000|2023-08-28 07:05:00|8584.4|8582.9|8588.1|8586.6|8588.2|8586.7|8583.3|8581.8|160
1693206600000|2023-08-28 07:10:00|8588.2|8586.7|8590.3|8588.8|8591.3|8589.8|8588.1|8586.6|143
1693206900000|2023-08-28 07:15:00|8590.2|8588.7|8592.2|8590.7|8592.3|8590.8|8590.2|8588.7|129
1693207200000|2023-08-28 07:20:00|8592.3|8590.8|8594.2|8592.7|8594.2|8592.7|8591.4|8589.9|134
1693207500000|2023-08-28 07:25:00|8594|8592.5|8594.9|8593.4|8595.1|8593.6|8593.8|8592.3|104
1693207800000|2023-08-28 07:30:00|8594.5|8593|8592.8|8591.3|8594.5|8593|8590.8|8589.3|161
1693208100000|2023-08-28 07:35:00|8592.7|8591.2|8594.1|8592.6|8594.3|8592.8|8592.6|8591.1|141
1693208400000|2023-08-28 07:40:00|8594.2|8592.7|8594.7|8593.2|8595.8|8594.3|8593.6|8592.1|164
1693208700000|2023-08-28 07:45:00|8594.6|8593.1|8595.1|8593.6|8596.4|8594.9|8594.1|8592.6|148
1693209000000|2023-08-28 07:50:00|8595.2|8593.7|8599.5|8598|8599.7|8598.2|8595|8593.5|150
1693209300000|2023-08-28 07:55:00|8599.4|8597.9|8596.3|8594.8|8599.5|8598|8596.1|8594.6|152
1693209600000|2023-08-28 08:00:00|8596.4|8594.9|8594|8592.5|8596.7|8595.2|8592.5|8591|167
1693209900000|2023-08-28 08:05:00|8593.9|8592.4|8593.7|8592.2|8594.6|8593.1|8592.7|8591.2|115
1693210200000|2023-08-28 08:10:00|8593.6|8592.1|8593.6|8592.1|8594.4|8592.9|8593.4|8591.9|110
1693210500000|2023-08-28 08:15:00|8593.7|8592.2|8592.1|8590.6|8594.3|8592.8|8591.8|8590.3|144
1693210800000|2023-08-28 08:20:00|8592|8590.5|8591.3|8589.8|8593.2|8591.7|8590.9|8589.4|125
1693211100000|2023-08-28 08:25:00|8591.1|8589.6|8591.8|8590.3|8592.8|8591.6|8591|8589.5|103
1693211400000|2023-08-28 08:30:00|8592|8590.5|8592.1|8590.6|8593.9|8592.4|8591.4|8589.9|136
1693211700000|2023-08-28 08:35:00|8592|8590.5|8591|8589.5|8592|8590.5|8589.7|8588.5|88
1693212000000|2023-08-28 08:40:00|8590.9|8589.4|8592.1|8590.6|8593.1|8591.6|8590.9|8589.4|138
1693212300000|2023-08-28 08:45:00|8592|8590.5|8593.7|8592.2|8593.8|8592.3|8591.2|8589.7|154
1693212600000|2023-08-28 08:50:00|8593.8|8592.3|8590.8|8589.3|8594.1|8593.2|8590.8|8589.3|133
1693212900000|2023-08-28 08:55:00|8590.7|8589.2|8589|8587.5|8591.9|8590.4|8589|8587.5|104
1693213200000|2023-08-28 09:00:00|8588.9|8587.4|8590.7|8589.2|8590.7|8589.2|8588.8|8587.4|81
1693213500000|2023-08-28 09:05:00|8590.8|8589.3|8593|8591.5|8593.1|8591.6|8590.5|8589|121
1693213800000|2023-08-28 09:10:00|8593.1|8591.6|8595.3|8593.8|8596.1|8594.6|8593.1|8591.6|101
1693214100000|2023-08-28 09:15:00|8595.5|8594|8592.7|8591.2|8597.2|8595.7|8592.4|8590.9|135
1693214400000|2023-08-28 09:20:00|8592.6|8591.1|8592.7|8591.2|8594.3|8592.8|8591.7|8590.2|100
1693214700000|2023-08-28 09:25:00|8592.8|8591.3|8592|8590.5|8592.8|8591.7|8591.7|8590.2|85
1693215000000|2023-08-28 09:30:00|8591.9|8590.4|8591.3|8589.8|8591.9|8590.4|8589.9|8588.4|108
1693215300000|2023-08-28 09:35:00|8591.2|8589.7|8591.3|8589.8|8591.8|8590.5|8590.6|8589.1|88
1693215600000|2023-08-28 09:40:00|8591.4|8589.9|8593.3|8591.8|8593.4|8591.9|8591.2|8589.7|88
1693215900000|2023-08-28 09:45:00|8593.4|8591.9|8593|8591.5|8594.1|8592.7|8592.9|8591.4|76
1693216200000|2023-08-28 09:50:00|8592.9|8591.4|8593.9|8592.4|8594.4|8592.9|8591.6|8590.1|81
1693216500000|2023-08-28 09:55:00|8593.8|8592.3|8594.2|8592.7|8595.4|8593.9|8592.6|8591.1|152
1693216800000|2023-08-28 10:00:00|8593.8|8592.3|8595|8593.5|8595|8593.5|8592.8|8591.3|121
1693217100000|2023-08-28 10:05:00|8594.9|8593.4|8596.4|8594.9|8596.7|8595.2|8593.8|8592.3|131
1693217400000|2023-08-28 10:10:00|8596.5|8595|8596.4|8594.9|8597.8|8596.3|8595.9|8594.4|121
1693217700000|2023-08-28 10:15:00|8596.5|8595|8598.2|8596.7|8598.2|8596.7|8596.3|8594.8|82
1693218000000|2023-08-28 10:20:00|8598.3|8596.8|8599|8597.5|8599.3|8597.8|8597.9|8596.4|75
1693218300000|2023-08-28 10:25:00|8599.2|8597.7|8598.8|8597.3|8599.5|8598|8597.7|8596.2|104
1693218600000|2023-08-28 10:30:00|8598.9|8597.4|8598.2|8596.7|8599|8597.5|8597.8|8596.3|108
1693218900000|2023-08-28 10:35:00|8598.3|8596.8|8598.5|8597|8598.8|8597.3|8596.6|8595.1|125
1693219200000|2023-08-28 10:40:00|8598.6|8597.1|8597.2|8595.7|8598.9|8597.7|8597.2|8595.7|108
1693219500000|2023-08-28 10:45:00|8597.4|8595.9|8595.7|8594.2|8597.6|8596.1|8595.5|8594.2|120
1693219800000|2023-08-28 10:50:00|8595.6|8594.1|8595.5|8594|8596.3|8594.8|8594.5|8593|92
1693220100000|2023-08-28 10:55:00|8595.6|8594.1|8592.3|8591.4|8595.7|8594.2|8592.2|8591.3|147
1693220400000|2023-08-28 11:00:00|8592.7|8591.2|8592.6|8591.1|8593.9|8592.4|8591.7|8590.2|114
1693220700000|2023-08-28 11:05:00|8592.5|8591|8592.3|8590.8|8592.9|8591.4|8592.1|8590.6|71
1693221000000|2023-08-28 11:10:00|8592.6|8591.1|8592.3|8590.8|8593.5|8592|8591.1|8589.6|92
1693221300000|2023-08-28 11:15:00|8592.1|8590.6|8589.8|8588.3|8592.1|8590.6|8589.5|8588|103
1693221600000|2023-08-28 11:20:00|8589.9|8588.4|8588.2|8586.7|8590|8588.5|8588|8586.5|98
1693221900000|2023-08-28 11:25:00|8588.3|8586.8|8590|8588.5|8590.2|8588.7|8587.9|8586.4|123
1693222200000|2023-08-28 11:30:00|8589.8|8588.3|8589.3|8587.8|8590.1|8588.7|8589|8587.5|91
1693222500000|2023-08-28 11:35:00|8589.4|8587.9|8589.2|8587.7|8589.4|8587.9|8588.1|8586.6|95
1693222800000|2023-08-28 11:40:00|8589.1|8587.6|8588.1|8586.6|8589.9|8588.4|8587.6|8586.1|106
1693223100000|2023-08-28 11:45:00|8588|8586.5|8588.5|8587.6|8588.9|8587.8|8587.5|8586|113
1693223400000|2023-08-28 11:50:00|8588.4|8587.5|8586.5|8585|8588.4|8587.5|8586.5|8585|91
1693223700000|2023-08-28 11:55:00|8586.4|8584.9|8584.2|8582.7|8586.4|8585.5|8583.7|8582.3|206
1693224000000|2023-08-28 12:00:00|8584.4|8582.9|8583.3|8581.8|8584.5|8583|8581.2|8579.9|181
1693224300000|2023-08-28 12:05:00|8583.2|8581.7|8582.3|8580.8|8584.7|8583.2|8582.3|8580.8|124
1693224600000|2023-08-28 12:10:00|8582.2|8580.7|8586|8584.5|8586.1|8584.6|8582.2|8580.7|141
1693224900000|2023-08-28 12:15:00|8586.1|8584.6|8585.7|8584.2|8586.7|8585.2|8584.5|8583.6|129
1693225200000|2023-08-28 12:20:00|8585.6|8584.1|8584.7|8583.8|8586|8584.5|8584.4|8583|147
1693225500000|2023-08-28 12:25:00|8584.6|8583.7|8584.7|8583.2|8586.3|8584.8|8584.5|8583.2|135
1693225800000|2023-08-28 12:30:00|8584.8|8583.3|8584.6|8583.7|8585.5|8584.4|8584|8582.7|146
1693226100000|2023-08-28 12:35:00|8584.7|8583.8|8585|8583.5|8585.9|8584.6|8583.9|8582.7|165
1693226400000|2023-08-28 12:40:00|8584.9|8583.4|8585.3|8583.8|8586|8584.5|8584.4|8582.9|181
1693226700000|2023-08-28 12:45:00|8585.2|8583.7|8587.4|8585.9|8587.6|8586.1|8584.8|8583.5|160
1693227000000|2023-08-28 12:50:00|8587.3|8585.8|8587.8|8586.3|8588.5|8587.2|8586.7|8585.4|108
1693227300000|2023-08-28 12:55:00|8587.9|8586.4|8584.2|8582.7|8589.8|8588.3|8584.2|8582.7|193
1693227600000|2023-08-28 13:00:00|8584.3|8582.8|8585.3|8583.8|8585.5|8584.3|8583.4|8582.1|225
1693227900000|2023-08-28 13:05:00|8585.2|8583.7|8585.8|8584.3|8586.3|8584.8|8584.9|8583.4|138
1693228200000|2023-08-28 13:10:00|8585.7|8584.2|8584.7|8583.2|8585.8|8584.3|8582.9|8582|142
1693228500000|2023-08-28 13:15:00|8584.8|8583.3|8584.5|8583|8585.1|8584.1|8583.7|8582.4|119
1693228800000|2023-08-28 13:20:00|8584.4|8582.9|8585.1|8583.6|8586.2|8584.7|8583.8|8582.8|145
1693229100000|2023-08-28 13:25:00|8585.2|8583.7|8583|8582.1|8585.2|8584|8582.8|8581.7|132
1693229400000|2023-08-28 13:30:00|8582.9|8582|8584.8|8583.3|8585.1|8583.6|8582.8|8581.8|225
1693229700000|2023-08-28 13:35:00|8584.9|8583.4|8583.9|8582.4|8586|8584.5|8583.7|8582.2|243
1693230000000|2023-08-28 13:40:00|8584|8582.5|8583.9|8582.4|8584.9|8583.4|8582.7|8581.2|250
1693230300000|2023-08-28 13:45:00|8583.8|8582.3|8584|8582.5|8584.2|8582.8|8582.4|8581.4|163
1693230600000|2023-08-28 13:50:00|8584.2|8582.7|8583.3|8581.8|8584.7|8583.2|8583.2|8581.7|133
1693230900000|2023-08-28 13:55:00|8583.2|8581.7|8583.7|8582.2|8584.4|8583.2|8581.9|8580.7|160
1693231200000|2023-08-28 14:00:00|8583.6|8582.1|8584.2|8583.3|8584.9|8583.7|8583|8581.5|203
1693231500000|2023-08-28 14:05:00|8584.3|8583.4|8585.6|8584.1|8585.6|8584.1|8584.2|8582.9|168
1693231800000|2023-08-28 14:10:00|8585.7|8584.2|8585.3|8583.8|8586.7|8585.2|8585.1|8583.6|150
1693232100000|2023-08-28 14:15:00|8585.4|8583.9|8588.7|8587.2|8588.9|8587.4|8585.4|8583.9|188
1693232400000|2023-08-28 14:20:00|8588.8|8587.3|8587|8585.5|8589.1|8587.6|8586.9|8585.4|138
1693232700000|2023-08-28 14:25:00|8586.9|8585.4|8585.7|8584.2|8587.9|8586.4|8585.6|8584.1|158
1693233000000|2023-08-28 14:30:00|8585.6|8584.1|8589.7|8588.2|8589.8|8588.3|8585.3|8583.8|146
1693233300000|2023-08-28 14:35:00|8589.8|8588.3|8591|8589.5|8591|8589.5|8589.3|8588.2|115
1693233600000|2023-08-28 14:40:00|8590.9|8589.4|8592.8|8591.3|8593.3|8591.8|8590.8|8589.3|159
1693233900000|2023-08-28 14:45:00|8592.9|8591.4|8593.6|8592.1|8594|8592.5|8592.3|8590.8|144
1693234200000|2023-08-28 14:50:00|8593.4|8591.9|8594.2|8592.7|8594.3|8592.8|8592.1|8590.6|174
1693234500000|2023-08-28 14:55:00|8594.1|8592.6|8593|8591.5|8594.5|8593|8592|8590.5|256
1693234800000|2023-08-28 15:00:00|8592.9|8591.4|8591.3|8589.8|8593.5|8592.5|8591.2|8589.7|206
1693235100000|2023-08-28 15:05:00|8591.2|8589.7|8590.4|8589.5|8591.7|8590.4|8589.2|8587.7|164
1693235400000|2023-08-28 15:10:00|8590.5|8589.6|8588.9|8587.4|8591.1|8589.6|8588.4|8587|159
1693235700000|2023-08-28 15:15:00|8589|8587.5|8588.6|8587.1|8589|8587.7|8587.8|8586.4|165
1693236000000|2023-08-28 15:20:00|8588.5|8587|8588.2|8586.7|8588.5|8587|8587.3|8585.8|122
1693236300000|2023-08-28 15:25:00|8588.1|8586.6|8587.8|8586.3|8588.9|8587.4|8587.4|8585.9|122
1693236600000|2023-08-28 15:30:00|8587.7|8586.2|8587.7|8586.2|8588.8|8587.3|8587.4|8585.9|144
1693236900000|2023-08-28 15:35:00|8587.6|8586.1|8587.5|8586|8588.1|8586.6|8586.8|8585.6|142
1693237200000|2023-08-28 15:40:00|8587.6|8586.1|8586.8|8585.9|8588.1|8586.6|8586.7|8585.4|159
1693237500000|2023-08-28 15:45:00|8587.1|8585.6|8587.6|8586.1|8587.6|8586.1|8586.7|8585.5|95
1693237800000|2023-08-28 15:50:00|8587.5|8586|8586|8584.5|8587.6|8586.1|8585.9|8584.4|133
1693238100000|2023-08-28 15:55:00|8586.1|8584.6|8586.1|8584.6|8586.7|8585.2|8585.5|8584|116
1693238400000|2023-08-28 16:00:00|8586|8584.5|8584.6|8583.1|8586.4|8585.1|8584.2|8582.7|92
1693238700000|2023-08-28 16:05:00|8584.5|8583|8585|8583.5|8585.2|8583.7|8584.3|8582.8|106
1693239000000|2023-08-28 16:10:00|8585.1|8583.6|8583.2|8581.7|8585.1|8583.6|8583|8581.5|106
1693239300000|2023-08-28 16:15:00|8583.3|8581.8|8582.3|8580.8|8583.6|8582.1|8581.8|8580.3|118
1693239600000|2023-08-28 16:20:00|8582.4|8580.9|8581.8|8580.3|8582.7|8581.2|8581.5|8580|111
1693239900000|2023-08-28 16:25:00|8581.7|8580.2|8581|8579.5|8581.8|8580.5|8580.8|8579.3|73
1693240200000|2023-08-28 16:30:00|8581.1|8579.6|8581.4|8579.9|8582.4|8580.9|8581|8579.5|93
1693240500000|2023-08-28 16:35:00|8581.5|8580|8581.9|8580.4|8582|8580.5|8581.1|8579.6|75
1693240800000|2023-08-28 16:40:00|8582|8580.5|8581.7|8580.2|8582|8580.5|8581.2|8579.7|83
1693241100000|2023-08-28 16:45:00|8581.5|8580|8582.2|8580.7|8582.2|8581|8581.4|8579.9|65
1693241400000|2023-08-28 16:50:00|8582.1|8580.6|8581.9|8580.4|8582.4|8581.2|8581.7|8580.2|47
1693241700000|2023-08-28 16:55:00|8581.8|8580.3|8581.7|8580.2|8582.1|8581.2|8580.8|8579.9|80
1693242000000|2023-08-28 17:00:00|8581.6|8580.1|8581.8|8580.3|8582.1|8580.6|8581.4|8579.9|142
1693242300000|2023-08-28 17:05:00|8581.9|8580.4|8581.6|8580.1|8581.9|8580.4|8581.1|8579.6|48
1693242600000|2023-08-28 17:10:00|8581.7|8580.2|8580.9|8579.4|8581.8|8580.3|8580.6|8579.3|75
1693242900000|2023-08-28 17:15:00|8580.5|8579.6|8580.8|8579.3|8581|8579.6|8579.6|8578.4|88
1693243200000|2023-08-28 17:20:00|8580.7|8579.2|8580.9|8579.4|8581.4|8580.3|8580.5|8579|67
1693243500000|2023-08-28 17:25:00|8580.8|8579.3|8580.8|8579.3|8581.4|8580.2|8580.5|8579|54
1693243800000|2023-08-28 17:30:00|8580.6|8579.1|8580.1|8578.6|8580.9|8579.4|8579.7|8578.2|99
1693244100000|2023-08-28 17:35:00|8580.2|8578.7|8580|8578.5|8580.6|8579.1|8579.5|8578|96
1693244400000|2023-08-28 17:40:00|8580.1|8578.6|8580.1|8578.6|8580.5|8579.1|8579.8|8578.3|56
1693244700000|2023-08-28 17:45:00|8580|8578.5|8579.5|8578|8580.2|8578.7|8579.1|8577.6|62
1693245000000|2023-08-28 17:50:00|8579.4|8577.9|8579.7|8578.2|8580.1|8578.6|8579.1|8577.6|74
1693245300000|2023-08-28 17:55:00|8579.8|8578.3|8581.1|8579.6|8581.8|8580.3|8579.8|8578.3|121
1693245600000|2023-08-28 18:00:00|8581.2|8579.7|8581.4|8579.9|8581.4|8579.9|8580.3|8578.8|84
1693245900000|2023-08-28 18:05:00|8581.3|8579.8|8580.4|8578.9|8581.6|8580.2|8580.3|8578.8|66
1693246200000|2023-08-28 18:10:00|8580.5|8579|8580.7|8579.2|8581|8579.5|8580.1|8578.8|83
1693246500000|2023-08-28 18:15:00|8580.6|8579.1|8580.9|8579.4|8581|8579.5|8580.4|8578.9|57
1693246800000|2023-08-28 18:20:00|8580.8|8579.3|8580.2|8578.7|8580.9|8579.6|8580.1|8578.6|58
1693247100000|2023-08-28 18:25:00|8580.1|8578.6|8580.7|8579.8|8581.2|8579.8|8580.1|8578.6|50
1693247400000|2023-08-28 18:30:00|8580.8|8579.9|8581|8579.5|8581.4|8580.3|8580.5|8579.3|50
1693247700000|2023-08-28 18:35:00|8580.9|8579.4|8580.5|8579|8581.1|8579.8|8580.4|8578.9|43
1693248000000|2023-08-28 18:40:00|8580.6|8579.1|8580.8|8579.3|8581|8579.8|8580.5|8579|35
1693248300000|2023-08-28 18:45:00|8580.9|8579.4|8580.1|8578.6|8580.9|8579.4|8580|8578.5|55
1693248600000|2023-08-28 18:50:00|8580|8578.5|8579.5|8578|8580.2|8578.7|8579.5|8578|50
1693248900000|2023-08-28 18:55:00|8579.7|8578.2|8580.2|8578.7|8581.4|8579.9|8579.7|8578.2|109
1693249200000|2023-08-28 19:00:00|8580.3|8578.8|8579.3|8577.8|8581|8579.6|8579.3|8577.8|85
1693249500000|2023-08-28 19:05:00|8579.4|8577.9|8580.5|8579|8580.8|8579.3|8578.6|8577.1|93
1693249800000|2023-08-28 19:10:00|8580.4|8578.9|8579.9|8578.4|8580.6|8579.1|8579.9|8578.4|67
1693250100000|2023-08-28 19:15:00|8579.8|8578.3|8579.7|8578.2|8580.3|8578.8|8579.6|8578.1|69
1693250400000|2023-08-28 19:20:00|8579.8|8578.3|8580.4|8578.9|8580.4|8578.9|8579.8|8578.3|53
1693250700000|2023-08-28 19:25:00|8580.5|8579|8581.5|8580|8581.8|8580.5|8580.5|8579|69
1693251000000|2023-08-28 19:30:00|8581.6|8580.1|8583|8581.5|8583.1|8581.6|8581.5|8580|89
1693251300000|2023-08-28 19:35:00|8582.9|8581.4|8584.1|8582.6|8584.3|8582.8|8582.9|8581.4|90
1693251600000|2023-08-28 19:40:00|8584.2|8582.7|8583.5|8582|8584.5|8583|8583.1|8581.7|72
1693251900000|2023-08-28 19:45:00|8583.4|8581.9|8583.5|8582|8583.5|8582|8582.6|8581.2|75
1693252200000|2023-08-28 19:50:00|8583.4|8581.9|8583.3|8581.8|8583.7|8582.2|8583.1|8581.6|59
1693252500000|2023-08-28 19:55:00|8583.4|8581.9|8583.3|8581.8|8583.7|8582.2|8583.1|8581.6|78
1693252800000|2023-08-28 20:00:00|8583.2|8581.7|8583.2|8581.7|8583.7|8582.2|8582.9|8581.4|63
1693253100000|2023-08-28 20:05:00|8583.1|8581.6|8584.4|8582.9|8584.5|8583|8583|8581.5|74
1693253400000|2023-08-28 20:10:00|8584.3|8582.8|8584.6|8583.1|8584.7|8583.2|8583.8|8582.5|53
1693253700000|2023-08-28 20:15:00|8584.5|8583|8585.8|8584.3|8585.8|8584.3|8584.4|8582.9|48
1693254000000|2023-08-28 20:20:00|8585.7|8584.2|8585.8|8584.3|8586|8584.5|8585.5|8584|32
1693254300000|2023-08-28 20:25:00|8585.9|8584.4|8586.5|8585|8587.2|8585.7|8585.6|8584.1|39
1693254600000|2023-08-28 20:30:00|8586.4|8584.9|8585.1|8583.6|8586.4|8584.9|8585.1|8583.6|31
1693254900000|2023-08-28 20:35:00|8585|8583.5|8584.7|8583.2|8585.2|8583.7|8584.6|8583.1|56
1693255200000|2023-08-28 20:40:00|8584.8|8583.3|8586|8584.5|8586.2|8584.7|8584.6|8583.1|46
1693255500000|2023-08-28 20:45:00|8586.1|8584.6|8586.2|8584.7|8586.3|8584.8|8585.3|8584|29
1693255800000|2023-08-28 20:50:00|8586.1|8584.6|8586.9|8585.4|8587|8585.5|8586.1|8584.6|68
1693256100000|2023-08-28 20:55:00|8587.4|8585|8588.4|8582.8|8589.1|8585|8586|8581.3|263
1693256400000|2023-08-28 21:00:00|8589.3|8581.8|8594.8|8582.9|8594.8|8582.9|8588.2|8578.4|35
1693256700000|2023-08-28 21:05:00|8594.7|8582.8|8592.2|8580.3|8595.2|8583.3|8592.2|8580.3|49
1693257000000|2023-08-28 21:10:00|8591.5|8579.6|8591.5|8579.6|8592.3|8580.4|8590.3|8578.4|50
1693257300000|2023-08-28 21:15:00|8591.4|8579.5|8592.9|8581|8592.9|8581|8591|8579.1|56
1693257600000|2023-08-28 21:20:00|8592.8|8580.9|8592.9|8581|8593.2|8581.3|8592.7|8580.8|12
1693257900000|2023-08-28 21:25:00|8591.5|8579.6|8591.4|8579.5|8591.7|8579.8|8590.9|8579|71
1693258200000|2023-08-28 21:30:00|8591.3|8579.4|8590.1|8578.2|8591.7|8579.8|8589.9|8578|67
1693258500000|2023-08-28 21:35:00|8589.8|8577.9|8589.3|8577.4|8590.5|8578.6|8589.2|8577.3|34
1693258800000|2023-08-28 21:40:00|8589.1|8577.2|8593.1|8581.2|8593.1|8581.2|8589.1|8577.2|54
1693259100000|2023-08-28 21:45:00|8592.5|8580.6|8591.8|8579.9|8594.1|8582.2|8591.4|8579.5|216
1693259400000|2023-08-28 21:50:00|8591.7|8579.8|8594.4|8582.5|8594.5|8582.6|8591.4|8579.5|317
1693259700000|2023-08-28 21:55:00|8594.3|8582.4|8592.4|8580.5|8595.7|8583.8|8589.6|8580.1|234
1693260000000|2023-08-28 22:00:00|8592.2|8580.3|8585.8|8583.4|8592.2|8583.4|8585.7|8579.1|197
1693260300000|2023-08-28 22:05:00|8585.3|8583.8|8586.9|8585.4|8587.2|8585.4|8585|8583.4|40
1693260600000|2023-08-28 22:10:00|8586.8|8585.3|8586.6|8585.1|8587.3|8585.8|8586.6|8585.1|50
1693260900000|2023-08-28 22:15:00|8586.5|8585|8586.3|8584.8|8586.8|8585.3|8586.2|8584.7|46
1693261200000|2023-08-28 22:20:00|8586.4|8584.9|8587.5|8586|8588.6|8587.1|8586.4|8584.9|58
1693261500000|2023-08-28 22:25:00|8587.4|8585.9|8586.9|8585.4|8587.5|8586|8586.8|8585.3|50
1693261800000|2023-08-28 22:30:00|8586.8|8585.3|8586.4|8584.9|8586.8|8585.3|8586.4|8584.9|28
1693262100000|2023-08-28 22:35:00|8585.7|8584.2|8585.7|8584.2|8585.8|8584.3|8585|8583.5|51
1693262400000|2023-08-28 22:40:00|8585.6|8584.1|8585.7|8584.2|8586.1|8584.6|8585.6|8584.1|23
1693262700000|2023-08-28 22:45:00|8585.6|8584.1|8585.9|8584.4|8586.3|8584.8|8585.6|8584.1|35
1693263000000|2023-08-28 22:50:00|8586|8584.5|8586.4|8584.9|8586.4|8584.9|8585.8|8584.3|24
1693263300000|2023-08-28 22:55:00|8586.5|8585|8586.2|8584.7|8586.6|8585.1|8586|8584.5|35
1693263600000|2023-08-28 23:00:00|8586.3|8584.8|8587|8585.5|8588.5|8587|8586.2|8584.7|66
1693263900000|2023-08-28 23:05:00|8586.9|8585.4|8586.5|8585|8587.4|8585.9|8586.5|8585|49
1693264200000|2023-08-28 23:10:00|8586.6|8585.1|8585.7|8584.2|8586.8|8585.3|8585.3|8583.8|53
1693264500000|2023-08-28 23:15:00|8586.2|8584.7|8585.1|8583.6|8586.2|8584.7|8585.1|8583.6|21
1693264800000|2023-08-28 23:20:00|8585|8583.5|8585|8583.5|8585.2|8583.7|8584.5|8583|24
1693265100000|2023-08-28 23:25:00|8584.9|8583.4|8585.4|8583.9|8585.6|8584.1|8584.8|8583.3|28
1693265400000|2023-08-28 23:30:00|8585.2|8583.7|8584.6|8583.1|8585.6|8584.1|8584.1|8582.6|51
1693265700000|2023-08-28 23:35:00|8584.5|8583|8585.2|8583.7|8585.3|8583.9|8584.5|8583|38
1693266000000|2023-08-28 23:40:00|8585.3|8583.8|8585|8583.5|8585.5|8584|8585|8583.5|33
1693266300000|2023-08-28 23:45:00|8584.7|8583.8|8584.9|8583.4|8585.1|8583.8|8584.6|8583.3|23
1693266600000|2023-08-28 23:50:00|8584.6|8583.1|8584.2|8582.7|8584.6|8583.1|8584.2|8582.7|39
1693266900000|2023-08-28 23:55:00|8584.3|8582.8|8585.1|8583.6|8585.2|8583.8|8584.2|8582.7|55
1693267200000|2023-08-29 00:00:00|8585.2|8583.7|8584.8|8583.3|8586.1|8584.6|8584.6|8583.1|75
1693267500000|2023-08-29 00:05:00|8584.7|8583.2|8584.2|8582.7|8585.2|8583.7|8584|8582.5|67
1693267800000|2023-08-29 00:10:00|8584.1|8582.6|8584.4|8582.9|8584.4|8583|8583.4|8581.9|57
1693268100000|2023-08-29 00:15:00|8584.6|8583.1|8585.2|8583.7|8585.7|8584.2|8584.6|8583.1|60
1693268400000|2023-08-29 00:20:00|8585.3|8583.8|8585.7|8584.2|8586.1|8584.6|8585.3|8583.8|52
1693268700000|2023-08-29 00:25:00|8585.6|8584.1|8585.3|8583.8|8585.9|8584.4|8585.1|8583.6|64
1693269000000|2023-08-29 00:30:00|8585.2|8583.7|8584.6|8583.7|8585.2|8584.1|8584.3|8583.2|54
1693269300000|2023-08-29 00:35:00|8584.7|8583.8|8584.4|8582.9|8585.3|8583.9|8584.3|8582.8|64
1693269600000|2023-08-29 00:40:00|8584.5|8583|8585.6|8584.1|8585.6|8584.1|8584.4|8582.9|40
1693269900000|2023-08-29 00:45:00|8585.8|8584.3|8583.9|8582.4|8585.8|8584.3|8583.9|8582.4|54
1693270200000|2023-08-29 00:50:00|8583.8|8582.3|8581.5|8580|8584.3|8582.9|8581.5|8580|101
1693270500000|2023-08-29 00:55:00|8581.2|8579.7|8581.2|8580.3|8582.6|8581.1|8580.8|8579.3|105
1693270800000|2023-08-29 01:00:00|8581.3|8580.4|8582.6|8581.1|8582.7|8581.2|8581.1|8579.6|88
1693271100000|2023-08-29 01:05:00|8582.7|8581.2|8582.9|8581.4|8583.6|8582.1|8582.4|8580.9|77
1693271400000|2023-08-29 01:10:00|8583|8581.5|8582.8|8581.3|8583.3|8581.8|8582.5|8581|53
1693271700000|2023-08-29 01:15:00|8582.9|8581.4|8583.1|8581.6|8583.6|8582.1|8582.8|8581.3|65
1693272000000|2023-08-29 01:20:00|8583.2|8581.7|8584.1|8582.6|8584.2|8582.7|8583.1|8581.6|60
1693272300000|2023-08-29 01:25:00|8584|8582.5|8584.1|8582.6|8584.5|8583|8584|8582.5|58
1693272600000|2023-08-29 01:30:00|8584.2|8582.7|8584.8|8583.3|8585.1|8583.6|8584|8582.5|114
1693272900000|2023-08-29 01:35:00|8584.9|8583.4|8584.1|8583.2|8584.9|8583.4|8583.7|8582.4|98
1693273200000|2023-08-29 01:40:00|8584.2|8583.3|8583.5|8582|8584.5|8583.4|8583.2|8581.7|86
1693273500000|2023-08-29 01:45:00|8583.6|8582.1|8583.2|8581.7|8584.1|8582.6|8582.2|8580.7|106
1693273800000|2023-08-29 01:50:00|8583.4|8581.9|8583.3|8581.8|8584.3|8582.8|8582.9|8581.6|98
1693274100000|2023-08-29 01:55:00|8583.4|8581.9|8582.9|8581.4|8583.7|8582.3|8582.7|8581.2|69
1693274400000|2023-08-29 02:00:00|8583|8581.5|8582.6|8581.1|8583|8581.7|8581.7|8580.7|84
1693274700000|2023-08-29 02:05:00|8582.7|8581.2|8581.7|8580.2|8583.1|8581.6|8581.6|8580.1|85
1693275000000|2023-08-29 02:10:00|8581.6|8580.1|8581.3|8579.8|8581.8|8580.3|8581.1|8579.6|90
1693275300000|2023-08-29 02:15:00|8581.4|8579.9|8581.2|8579.7|8581.6|8580.4|8581|8579.7|92
1693275600000|2023-08-29 02:20:00|8581.3|8579.8|8581.5|8580.6|8582.1|8580.8|8580.9|8579.7|92
1693275900000|2023-08-29 02:25:00|8581.4|8580.5|8581.4|8579.9|8581.7|8580.5|8581.2|8579.8|76
1693276200000|2023-08-29 02:30:00|8581.3|8579.8|8581.5|8580|8582|8580.5|8581|8579.8|63
1693276500000|2023-08-29 02:35:00|8581.6|8580.1|8580.5|8579|8581.8|8580.4|8580.5|8579|65
1693276800000|2023-08-29 02:40:00|8580.6|8579.1|8580.7|8579.2|8581|8579.5|8580.6|8579.1|60
1693277100000|2023-08-29 02:45:00|8580.8|8579.3|8580.3|8578.8|8581.2|8579.7|8580.3|8578.8|83
1693277400000|2023-08-29 02:50:00|8580.2|8578.7|8580.4|8578.9|8580.5|8579|8580|8578.5|74
1693277700000|2023-08-29 02:55:00|8580.3|8578.8|8581.9|8580.4|8582.1|8580.6|8580.2|8578.7|111
1693278000000|2023-08-29 03:00:00|8582|8580.5|8581.2|8579.7|8582|8580.5|8581.2|8579.7|84
1693278300000|2023-08-29 03:05:00|8581.3|8579.8|8581.3|8579.8|8582|8580.5|8581.1|8579.6|70
1693278600000|2023-08-29 03:10:00|8581.4|8579.9|8581.1|8579.6|8581.7|8580.5|8580.9|8579.6|54
1693278900000|2023-08-29 03:15:00|8581.2|8579.7|8581.1|8579.6|8581.3|8580.3|8580.9|8579.5|41
1693279200000|2023-08-29 03:20:00|8581|8579.5|8581.2|8579.7|8581.3|8579.8|8580.8|8579.3|58
1693279500000|2023-08-29 03:25:00|8581.3|8579.8|8580.9|8579.4|8581.4|8579.9|8580.4|8578.9|90
1693279800000|2023-08-29 03:30:00|8580.8|8579.3|8581|8579.5|8581.4|8580|8580.7|8579.2|44
1693280100000|2023-08-29 03:35:00|8581.1|8579.6|8580.8|8579.3|8581.1|8579.6|8580.5|8579|35
1693280400000|2023-08-29 03:40:00|8581|8579.5|8581.1|8579.6|8581.1|8579.6|8580.3|8578.8|39
1693280700000|2023-08-29 03:45:00|8581|8579.5|8581.2|8579.7|8581.3|8579.8|8580.9|8579.4|31
1693281000000|2023-08-29 03:50:00|8581.3|8579.8|8581.7|8580.2|8581.9|8580.7|8581.3|8579.8|42
1693281300000|2023-08-29 03:55:00|8581.8|8580.3|8581.8|8580.3|8581.9|8580.4|8581.5|8580|35
1693281600000|2023-08-29 04:00:00|8581.7|8580.2|8581.6|8580.7|8581.8|8580.7|8581.3|8580|40
1693281900000|2023-08-29 04:05:00|8581.5|8580.6|8581.1|8579.6|8581.9|8580.6|8581|8579.5|28
1693282200000|2023-08-29 04:10:00|8581|8579.5|8581.4|8579.9|8581.7|8580.2|8581|8579.5|36
1693282500000|2023-08-29 04:15:00|8581.5|8580|8581.2|8579.7|8581.5|8580.1|8580.4|8579.2|41
1693282800000|2023-08-29 04:20:00|8581.3|8579.8|8580.5|8579.6|8581.4|8580.3|8580.4|8579.4|34
1693283100000|2023-08-29 04:25:00|8580.6|8579.7|8579.6|8578.7|8580.6|8579.7|8579.6|8578.4|38
1693283400000|2023-08-29 04:30:00|8579.5|8578.6|8579.2|8578.3|8579.6|8578.7|8579.1|8578.2|23
1693283700000|2023-08-29 04:35:00|8579.1|8578.2|8578.4|8577.5|8579.1|8578.2|8578.4|8577.2|27
1693284000000|2023-08-29 04:40:00|8578.3|8577.4|8577.7|8576.8|8578.3|8577.4|8577.7|8576.3|57
1693284300000|2023-08-29 04:45:00|8577.8|8576.9|8577.5|8576|8578.3|8577|8577.3|8575.8|56
1693284600000|2023-08-29 04:50:00|8577.6|8576.1|8577.1|8576.2|8577.7|8576.2|8577|8575.7|47
1693284900000|2023-08-29 04:55:00|8577|8576.1|8575.9|8574.4|8577.3|8576.1|8575.8|8574.4|53
1693285200000|2023-08-29 05:00:00|8576|8574.5|8575.7|8574.8|8576.2|8575|8575|8573.7|88
1693285500000|2023-08-29 05:05:00|8575.6|8574.7|8575.7|8574.2|8576|8574.8|8575|8573.8|48
1693285800000|2023-08-29 05:10:00|8575.9|8574.4|8575.8|8574.3|8576.3|8574.8|8575.7|8574.2|49
1693286100000|2023-08-29 05:15:00|8575.7|8574.2|8575.4|8573.9|8575.9|8574.4|8575.2|8573.7|62
1693286400000|2023-08-29 05:20:00|8575.3|8573.8|8575.2|8573.7|8575.6|8574.1|8575|8573.5|63
1693286700000|2023-08-29 05:25:00|8575.3|8573.8|8576.6|8575.1|8576.6|8575.1|8575.1|8573.6|67
1693287000000|2023-08-29 05:30:00|8576.5|8575|8576.1|8575.2|8576.8|8575.5|8576|8574.8|60
1693287300000|2023-08-29 05:35:00|8576|8575.1|8575|8573.5|8576.5|8575.1|8574.6|8573.1|78
1693287600000|2023-08-29 05:40:00|8574.9|8573.4|8572.3|8570.8|8575|8573.5|8572.3|8570.8|68
1693287900000|2023-08-29 05:45:00|8572.4|8570.9|8570.9|8569.4|8572.4|8571.2|8570.6|8569.1|88
1693288200000|2023-08-29 05:50:00|8571|8569.5|8573.6|8572.7|8573.7|8572.8|8570.6|8569.1|85
1693288500000|2023-08-29 05:55:00|8573.8|8572.3|8573.8|8572.3|8574.3|8572.8|8573|8571.5|121
1693288800000|2023-08-29 06:00:00|8573.7|8572.2|8570.4|8568.9|8573.9|8572.4|8570|8568.8|134
1693289100000|2023-08-29 06:05:00|8570.5|8569|8569.9|8569|8570.8|8569.3|8568.5|8567.5|124
1693289400000|2023-08-29 06:10:00|8569.8|8568.9|8570.2|8569.3|8570.3|8569.4|8569.7|8568.8|68
1693289700000|2023-08-29 06:15:00|8570.1|8569.2|8567.3|8566.4|8570.3|8569.4|8567|8566.1|104
1693290000000|2023-08-29 06:20:00|8567.2|8566.3|8569.3|8568.4|8569.4|8568.4|8566.7|8565.8|145
1693290300000|2023-08-29 06:25:00|8569.4|8568.5|8572.1|8570.6|8572.2|8570.7|8569.3|8568.4|127
1693290600000|2023-08-29 06:30:00|8571.8|8570.3|8569|8568.1|8571.8|8570.3|8568|8566.5|170
1693290900000|2023-08-29 06:35:00|8569.1|8568.2|8571.1|8570.2|8571.2|8570.3|8567.8|8566.9|131
1693291200000|2023-08-29 06:40:00|8571|8570.1|8568.8|8567.9|8571|8570.1|8568.7|8567.8|110
1693291500000|2023-08-29 06:45:00|8568.7|8567.8|8569.5|8568.6|8571|8569.7|8565.8|8564.9|196
1693291800000|2023-08-29 06:50:00|8569.6|8568.7|8571.7|8570.8|8572.6|8571.4|8569.2|8568.3|128
1693292100000|2023-08-29 06:55:00|8571.6|8570.7|8570.6|8569.1|8573|8571.9|8570.3|8569.1|184
1693292400000|2023-08-29 07:00:00|8570.7|8569.2|8571.5|8570.6|8573.1|8571.6|8570.7|8569.2|322
1693292700000|2023-08-29 07:05:00|8571.6|8570.7|8571.2|8570.3|8573.2|8572.2|8570.8|8569.9|151
1693293000000|2023-08-29 07:10:00|8571.3|8570.4|8574|8573.1|8574.6|8573.7|8571|8570.1|146
1693293300000|2023-08-29 07:15:00|8573.9|8573|8573.9|8573|8574.6|8573.4|8571.6|8570.5|173
1693293600000|2023-08-29 07:20:00|8574|8573.1|8572.6|8571.7|8575.2|8574.3|8571.9|8570.7|161
1693293900000|2023-08-29 07:25:00|8572.9|8572|8575.2|8573.7|8576.1|8575.2|8572.9|8571.9|158
1693294200000|2023-08-29 07:30:00|8575.1|8573.6|8571.4|8570.5|8575.3|8574.2|8569|8568.1|289
1693294500000|2023-08-29 07:35:00|8571.5|8570.6|8571.9|8571|8573.1|8572.1|8571.5|8570.1|195
1693294800000|2023-08-29 07:40:00|8572|8571.1|8573.5|8572.6|8573.5|8572.6|8571|8569.8|181
1693295100000|2023-08-29 07:45:00|8573.4|8572.5|8576|8575.1|8576|8575.1|8572.9|8571.7|185
1693295400000|2023-08-29 07:50:00|8575.6|8574.7|8578.9|8577.4|8579.6|8578.1|8575.6|8574.7|169
1693295700000|2023-08-29 07:55:00|8579.1|8577.6|8580.3|8579.4|8580.3|8579.4|8578.2|8576.7|287
1693296000000|2023-08-29 08:00:00|8580.4|8579.5|8579.6|8578.1|8581.2|8579.7|8578.3|8577.1|233
1693296300000|2023-08-29 08:05:00|8579.7|8578.2|8576.8|8575.9|8580|8579|8576.7|8575.6|147
1693296600000|2023-08-29 08:10:00|8576.9|8576|8575.6|8574.1|8576.9|8576|8574.3|8573|215
1693296900000|2023-08-29 08:15:00|8575.5|8574|8572.6|8571.7|8576|8574.9|8572.2|8571|186
1693297200000|2023-08-29 08:20:00|8572.4|8571.5|8570.5|8569.6|8574|8573|8570.5|8569.4|209
1693297500000|2023-08-29 08:25:00|8570.4|8569.5|8574.3|8573.4|8574.7|8573.8|8570.4|8569.5|179
1693297800000|2023-08-29 08:30:00|8574.4|8573.5|8574.8|8573.3|8576.8|8575.5|8573.7|8572.8|137
1693298100000|2023-08-29 08:35:00|8574.5|8573.6|8570.9|8570|8574.7|8573.8|8570.9|8569.5|154
1693298400000|2023-08-29 08:40:00|8570.8|8569.9|8573.4|8572.5|8573.4|8572.5|8570.8|8569.9|138
1693298700000|2023-08-29 08:45:00|8573.5|8572.6|8571.6|8570.7|8574.1|8573.2|8570|8569.1|157
1693299000000|2023-08-29 08:50:00|8571.7|8570.8|8572|8571.1|8573.1|8572.1|8571.7|8570.3|145
1693299300000|2023-08-29 08:55:00|8571.9|8571|8572.1|8571.2|8573.3|8572.4|8571.7|8570.5|190
1693299600000|2023-08-29 09:00:00|8572.2|8571.3|8571.6|8570.1|8572.4|8571.5|8569.9|8569|204
1693299900000|2023-08-29 09:05:00|8571.7|8570.2|8567.8|8566.9|8571.7|8570.2|8567.8|8566.5|183
1693300200000|2023-08-29 09:10:00|8567.9|8567|8571.7|8570.8|8571.8|8570.9|8567.6|8566.7|123
1693300500000|2023-08-29 09:15:00|8571.8|8570.9|8574.5|8573.6|8575.2|8574.3|8571.2|8570.3|124
1693300800000|2023-08-29 09:20:00|8574.4|8573.5|8573.6|8572.7|8574.4|8573.5|8572|8571.1|133
1693301100000|2023-08-29 09:25:00|8573.3|8572.4|8575.8|8574.9|8575.9|8575|8573|8571.8|186
1693301400000|2023-08-29 09:30:00|8575.7|8574.8|8574.9|8574|8576|8575.1|8574.5|8573.6|167
1693301700000|2023-08-29 09:35:00|8574.7|8573.8|8573.9|8573|8574.7|8573.8|8573.4|8572.5|120
1693302000000|2023-08-29 09:40:00|8574|8573.1|8572.4|8571.5|8574|8573.1|8572.4|8571.5|108
1693302300000|2023-08-29 09:45:00|8572.5|8571.6|8571.8|8570.9|8574.1|8573.2|8571|8570.1|132
1693302600000|2023-08-29 09:50:00|8571.7|8570.8|8573.6|8572.7|8574.7|8573.8|8571.5|8570.3|159
1693302900000|2023-08-29 09:55:00|8573.7|8572.8|8572.2|8571.3|8573.7|8572.8|8571.6|8570.7|149
1693303200000|2023-08-29 10:00:00|8572.1|8571.2|8571.1|8570.2|8572.8|8571.9|8570.4|8569.5|144
1693303500000|2023-08-29 10:05:00|8571.3|8569.8|8572.1|8570.6|8572.7|8571.6|8570.8|8569.7|139
1693303800000|2023-08-29 10:10:00|8572.2|8570.7|8574.8|8573.9|8575.2|8574.3|8572.1|8570.7|152
1693304100000|2023-08-29 10:15:00|8574.9|8574|8576.6|8575.7|8576.6|8575.7|8574.9|8574|110
1693304400000|2023-08-29 10:20:00|8576.5|8575.6|8580.8|8579.3|8582.4|8581.5|8575.9|8575|213
1693304700000|2023-08-29 10:25:00|8580.7|8579.2|8581.9|8581|8582.8|8581.6|8579.3|8577.8|203
1693305000000|2023-08-29 10:30:00|8582|8581.1|8579.6|8578.7|8582.9|8582|8579|8577.6|144
1693305300000|2023-08-29 10:35:00|8579.5|8578.6|8579.6|8578.7|8579.9|8578.7|8577.8|8576.6|131
1693305600000|2023-08-29 10:40:00|8579.5|8578.6|8578.7|8577.8|8580.1|8579|8577.1|8575.9|154
1693305900000|2023-08-29 10:45:00|8578.6|8577.7|8579.7|8578.8|8580.6|8579.7|8577.8|8576.9|142
1693306200000|2023-08-29 10:50:00|8579.8|8578.9|8581.7|8580.8|8582.5|8581.6|8579.2|8578.3|137
1693306500000|2023-08-29 10:55:00|8581.8|8580.9|8583.7|8582.8|8586.2|8585.3|8581.1|8580.2|256
1693306800000|2023-08-29 11:00:00|8583.5|8582.6|8582.1|8581.2|8584.7|8583.7|8581.2|8579.8|195
1693307100000|2023-08-29 11:05:00|8582.6|8581.7|8583|8582.1|8585.2|8583.9|8581.6|8580.5|184
1693307400000|2023-08-29 11:10:00|8583.2|8582.3|8584|8583.1|8584.4|8583.5|8581.7|8580.7|138
1693307700000|2023-08-29 11:15:00|8583.8|8582.9|8586.8|8585.9|8586.8|8585.9|8583|8582.1|147
1693308000000|2023-08-29 11:20:00|8586.5|8585.6|8584.3|8583.4|8586.5|8585.6|8583.9|8583|155
1693308300000|2023-08-29 11:25:00|8584.2|8583.3|8586.5|8585.6|8586.6|8585.7|8583.5|8582.6|196
1693308600000|2023-08-29 11:30:00|8586.2|8585.3|8584.8|8583.9|8586.7|8585.8|8584.3|8583.4|153
1693308900000|2023-08-29 11:35:00|8584.9|8584|8586.2|8585.3|8586.9|8585.8|8584.2|8583.3|123
1693309200000|2023-08-29 11:40:00|8586.4|8585.5|8588.2|8587.3|8588.4|8587.5|8586.4|8585.5|126
1693309500000|2023-08-29 11:45:00|8588.1|8587.2|8587.2|8585.7|8588.1|8587.2|8586.2|8584.9|164
1693309800000|2023-08-29 11:50:00|8587.3|8585.8|8585|8584.1|8587.3|8585.9|8585|8584.1|100
1693310100000|2023-08-29 11:55:00|8585.1|8584.2|8584|8583.1|8587|8586.1|8583.7|8582.2|222
1693310400000|2023-08-29 12:00:00|8583.9|8583|8584.7|8583.8|8585.5|8584|8583.9|8582.8|205
1693310700000|2023-08-29 12:05:00|8584.5|8583.6|8586.4|8585.5|8587|8586.1|8583.8|8582.9|110
1693311000000|2023-08-29 12:10:00|8586.3|8585.4|8586.1|8585.2|8586.7|8585.8|8584.6|8583.5|182
1693311300000|2023-08-29 12:15:00|8586|8585.1|8583.7|8582.8|8586.8|8585.9|8583.6|8582.7|194
1693311600000|2023-08-29 12:20:00|8583.6|8582.7|8584.3|8583.4|8585.7|8584.8|8583.1|8581.8|233
1693311900000|2023-08-29 12:25:00|8584.2|8583.3|8586.6|8585.7|8587.2|8585.9|8584.2|8582.9|264
1693312200000|2023-08-29 12:30:00|8586.7|8585.8|8583.4|8582.5|8587.1|8586.2|8582.8|8581.9|319
1693312500000|2023-08-29 12:35:00|8583.7|8582.8|8584.8|8583.3|8585.2|8584.2|8583.5|8582.2|247
1693312800000|2023-08-29 12:40:00|8584.5|8583.6|8582.8|8581.3|8584.9|8584|8582.7|8581.3|206
1693313100000|2023-08-29 12:45:00|8582.7|8581.2|8583.8|8582.3|8584.1|8582.7|8582.2|8580.7|173
1693313400000|2023-08-29 12:50:00|8583.6|8582.1|8583.5|8582.6|8584.4|8583.3|8582.9|8581.8|178
1693313700000|2023-08-29 12:55:00|8583.4|8582.5|8583.9|8582.4|8583.9|8582.7|8582.4|8581.1|194
1693314000000|2023-08-29 13:00:00|8583.7|8582.2|8583.8|8582.3|8584.4|8583|8582.4|8580.9|258
1693314300000|2023-08-29 13:05:00|8583.7|8582.2|8582.6|8581.1|8583.9|8582.4|8581.6|8580.1|149
1693314600000|2023-08-29 13:10:00|8582.7|8581.2|8581.7|8580.8|8582.9|8581.8|8580.9|8580|243
1693314900000|2023-08-29 13:15:00|8581.6|8580.7|8581.1|8579.6|8583.8|8582.3|8580.3|8578.8|256
1693315200000|2023-08-29 13:20:00|8581.3|8579.8|8582.3|8581.4|8583.3|8582.4|8580.5|8579.3|174
1693315500000|2023-08-29 13:25:00|8582.4|8581.5|8584.4|8582.9|8584.8|8583.3|8582.3|8581.4|132
1693315800000|2023-08-29 13:30:00|8584.2|8583.3|8586|8585.1|8586.9|8585.4|8584|8582.7|251
1693316100000|2023-08-29 13:35:00|8586.1|8585.2|8587|8585.5|8587.5|8586|8585.1|8583.8|235
1693316400000|2023-08-29 13:40:00|8586.9|8585.4|8588.4|8586.9|8588.4|8586.9|8585.4|8584.5|227
1693316700000|2023-08-29 13:45:00|8588.3|8586.8|8588.7|8587.2|8589.5|8588.4|8587.4|8586.3|239
1693317000000|2023-08-29 13:50:00|8588.8|8587.3|8588.9|8588|8590|8588.9|8588.3|8587.1|242
1693317300000|2023-08-29 13:55:00|8589|8588.1|8594.4|8588.5|8594.4|8591.5|8589|8587.7|296
1693317600000|2023-08-29 14:00:00|8594.5|8589.1|8591.2|8589.7|8600.9|8593.5|8587.8|8585.2|1064
1693317900000|2023-08-29 14:05:00|8591.3|8589.8|8588.9|8587.4|8592.3|8590.8|8588.5|8587|668
1693318200000|2023-08-29 14:10:00|8589|8587.5|8590.3|8588.8|8596|8594.5|8587.7|8586.2|714
1693318500000|2023-08-29 14:15:00|8590.2|8588.7|8588.4|8586.9|8590.6|8589.5|8586.4|8585.5|494
1693318800000|2023-08-29 14:20:00|8588.3|8586.8|8584.9|8584|8588.4|8586.9|8583.3|8581.8|434
1693319100000|2023-08-29 14:25:00|8585|8584.1|8588.5|8587|8589.3|8587.8|8584.7|8583.8|362
1693319400000|2023-08-29 14:30:00|8588|8587.1|8597.6|8596.7|8597.6|8596.7|8588|8587.1|485
1693319700000|2023-08-29 14:35:00|8597.5|8596.6|8600.5|8599|8604.6|8603.6|8597|8596.1|574
1693320000000|2023-08-29 14:40:00|8600.6|8599.1|8603.6|8602.7|8605.1|8603.8|8599.8|8598.3|450
1693320300000|2023-08-29 14:45:00|8604|8603.1|8602.8|8601.9|8606.2|8604.7|8601.5|8600|476
1693320600000|2023-08-29 14:50:00|8602.6|8601.7|8606.3|8604.8|8608.2|8607.1|8602.1|8601.1|418
1693320900000|2023-08-29 14:55:00|8606.6|8605.1|8602.3|8601.4|8608.1|8607.2|8601.2|8600.3|488
1693321200000|2023-08-29 15:00:00|8602.4|8601.5|8604.9|8604|8605.3|8604|8600|8598.7|449
1693321500000|2023-08-29 15:05:00|8604.8|8603.9|8605.8|8604.9|8607.5|8606|8603.9|8602.7|289
1693321800000|2023-08-29 15:10:00|8605.7|8604.8|8605.7|8604.8|8607.3|8606|8605|8603.8|289
1693322100000|2023-08-29 15:15:00|8605.6|8604.7|8601.3|8600.4|8605.7|8604.8|8601.1|8600.2|252
1693322400000|2023-08-29 15:20:00|8601.4|8600.5|8599.9|8599|8601.7|8600.5|8599.5|8598.3|253
1693322700000|2023-08-29 15:25:00|8599.8|8598.9|8597.6|8596.7|8600.7|8599.4|8597|8596.1|199
1693323000000|2023-08-29 15:30:00|8597.5|8596.6|8598.7|8597.8|8600|8599|8597.1|8596.1|251
1693323300000|2023-08-29 15:35:00|8598.6|8597.7|8597.7|8596.8|8599.1|8597.8|8596|8594.7|234
1693323600000|2023-08-29 15:40:00|8597.8|8596.9|8596.3|8595.4|8597.8|8596.9|8595.1|8594.2|237
1693323900000|2023-08-29 15:45:00|8596.2|8595.3|8596.3|8595.4|8598.4|8597.5|8595.3|8594.4|185
1693324200000|2023-08-29 15:50:00|8596|8595.1|8599.5|8598|8599.6|8598.7|8596|8595.1|190
1693324500000|2023-08-29 15:55:00|8599.6|8598.1|8604|8602.5|8604|8602.9|8599.5|8598|194
1693324800000|2023-08-29 16:00:00|8604.1|8602.6|8603.7|8602.2|8606.8|8605.3|8603.7|8602.2|287
1693325100000|2023-08-29 16:05:00|8603.8|8602.3|8600.7|8599.8|8603.8|8602.3|8600.3|8598.9|187
1693325400000|2023-08-29 16:10:00|8600.9|8599.4|8600.7|8599.8|8602.3|8601|8599.9|8598.6|154
1693325700000|2023-08-29 16:15:00|8600.6|8599.7|8599.5|8598|8600.9|8599.8|8599.1|8598|119
1693326000000|2023-08-29 16:20:00|8599.6|8598.1|8599.7|8598.8|8600.6|8599.3|8599.3|8598.1|114
1693326300000|2023-08-29 16:25:00|8599.6|8598.7|8601|8600.1|8601.2|8600.3|8599.2|8598|111
1693326600000|2023-08-29 16:30:00|8601.1|8600.2|8603.8|8602.9|8603.8|8602.9|8600.9|8599.8|93
1693326900000|2023-08-29 16:35:00|8603.9|8603|8605.1|8604.2|8605.2|8604.3|8603.1|8601.9|90
1693327200000|2023-08-29 16:40:00|8605.2|8604.3|8606.4|8605.5|8606.5|8605.6|8604.4|8603.5|113
1693327500000|2023-08-29 16:45:00|8606.3|8605.4|8607.2|8606.3|8608.1|8606.8|8606.1|8605.2|106
1693327800000|2023-08-29 16:50:00|8607.1|8606.2|8608.2|8607.3|8608.4|8607.4|8607.1|8606.2|113
1693328100000|2023-08-29 16:55:00|8608.1|8607.2|8607.9|8606.4|8609.2|8607.9|8607|8605.7|160
1693328400000|2023-08-29 17:00:00|8607.8|8606.3|8608.4|8606.9|8609.2|8607.9|8607.8|8606.3|178
1693328700000|2023-08-29 17:05:00|8608.5|8607|8609.4|8607.9|8609.5|8608|8608|8606.9|70
1693329000000|2023-08-29 17:10:00|8609.5|8608|8609.9|8608.4|8611|8609.6|8609|8607.9|180
1693329300000|2023-08-29 17:15:00|8609.8|8608.3|8609.1|8608.2|8610.4|8609.3|8608.9|8607.6|138
1693329600000|2023-08-29 17:20:00|8609.2|8608.3|8608.3|8607.4|8610|8608.9|8607.7|8606.4|125
1693329900000|2023-08-29 17:25:00|8608.4|8607.5|8609.2|8608.3|8609.4|8608.3|8608.1|8607.2|116
1693330200000|2023-08-29 17:30:00|8609.3|8608.4|8608.4|8607.5|8609.3|8608.4|8608.2|8606.7|112
1693330500000|2023-08-29 17:35:00|8608.5|8607.6|8606.1|8605.2|8608.9|8607.9|8606.1|8605.2|158
1693330800000|2023-08-29 17:40:00|8606.2|8605.3|8607.6|8606.1|8607.6|8606.1|8605.7|8604.3|113
1693331100000|2023-08-29 17:45:00|8607.3|8606.4|8609.4|8607.9|8609.5|8608.1|8607.3|8606.4|102
1693331400000|2023-08-29 17:50:00|8609.5|8608|8609.4|8607.9|8610.2|8608.8|8608.9|8607.4|92
1693331700000|2023-08-29 17:55:00|8609.6|8608.1|8608.9|8607.4|8610|8608.8|8608.4|8606.9|112
1693332000000|2023-08-29 18:00:00|8609|8607.5|8607.2|8605.7|8609.4|8607.9|8607.2|8605.7|93
1693332300000|2023-08-29 18:05:00|8607.1|8605.6|8606.2|8604.7|8607.1|8605.8|8606.2|8604.7|59
1693332600000|2023-08-29 18:10:00|8606.3|8604.8|8605|8604.1|8606.3|8604.9|8605|8604|75
1693332900000|2023-08-29 18:15:00|8605.1|8604.2|8606.1|8605.2|8606.2|8605.3|8604.7|8603.5|90
1693333200000|2023-08-29 18:20:00|8606.2|8605.3|8605|8604.1|8606.3|8605.4|8604.8|8603.9|64
1693333500000|2023-08-29 18:25:00|8604.9|8604|8605.6|8604.7|8605.8|8604.9|8604.6|8603.7|92
1693333800000|2023-08-29 18:30:00|8605.5|8604.6|8604.3|8603.4|8605.6|8604.7|8604|8602.7|63
1693334100000|2023-08-29 18:35:00|8604.4|8603.5|8604.5|8603.6|8604.8|8603.9|8603.7|8602.8|67
1693334400000|2023-08-29 18:40:00|8604.4|8603.5|8604.4|8603.5|8604.6|8603.7|8604|8603.1|50
1693334700000|2023-08-29 18:45:00|8604.3|8603.4|8604.2|8602.7|8605.1|8604|8604|8602.7|71
1693335000000|2023-08-29 18:50:00|8604.1|8602.6|8604.4|8603.5|8604.8|8603.8|8603.2|8601.7|101
1693335300000|2023-08-29 18:55:00|8604.5|8603.6|8606.4|8604.9|8607|8606.1|8604.5|8603.6|103
1693335600000|2023-08-29 19:00:00|8606.5|8605|8604.1|8603.2|8606.6|8605.4|8604|8602.8|156
1693335900000|2023-08-29 19:05:00|8604.4|8602.9|8604.7|8603.2|8605.1|8603.6|8604.2|8602.7|101
1693336200000|2023-08-29 19:10:00|8604.8|8603.3|8605.8|8604.3|8606.1|8604.6|8604.7|8603.2|174
1693336500000|2023-08-29 19:15:00|8605.9|8604.4|8606.7|8605.2|8607.5|8606|8605.8|8604.3|172
1693336800000|2023-08-29 19:20:00|8606.6|8605.1|8607.1|8605.6|8608.4|8606.9|8606.2|8604.9|179
1693337100000|2023-08-29 19:25:00|8607|8605.5|8606.5|8605.6|8607.9|8606.4|8606.1|8604.9|117
1693337400000|2023-08-29 19:30:00|8606.6|8605.7|8605.3|8604.4|8606.6|8605.7|8604.9|8603.7|110
1693337700000|2023-08-29 19:35:00|8605.4|8604.5|8604.7|8603.2|8606.6|8605.1|8604.7|8603.2|69
1693338000000|2023-08-29 19:40:00|8604.8|8603.3|8605.9|8604.4|8605.9|8604.4|8603.6|8602.4|103
1693338300000|2023-08-29 19:45:00|8605.8|8604.3|8604.7|8603.8|8605.9|8604.4|8604.1|8603|91
1693338600000|2023-08-29 19:50:00|8604.8|8603.9|8605|8604.1|8605.5|8604.6|8604.8|8603.9|78
1693338900000|2023-08-29 19:55:00|8604.9|8604|8605.5|8604|8605.6|8604.3|8604|8603.1|104
1693339200000|2023-08-29 20:00:00|8605.6|8604.1|8605.1|8604.2|8605.6|8604.4|8604.6|8603.3|98
1693339500000|2023-08-29 20:05:00|8605.2|8604.3|8605.7|8604.2|8606.3|8605.1|8605.1|8604|40
1693339800000|2023-08-29 20:10:00|8605.8|8604.3|8605.9|8605|8606.2|8605|8605.4|8604.1|52
1693340100000|2023-08-29 20:15:00|8605.8|8604.9|8606.2|8604.7|8606.3|8604.9|8604.9|8604|49
1693340400000|2023-08-29 20:20:00|8606.1|8604.6|8605.8|8604.9|8606.4|8605.3|8605.8|8604.6|26
1693340700000|2023-08-29 20:25:00|8605.7|8604.8|8606.3|8605.4|8606.8|8605.6|8605.7|8604.7|42
1693341000000|2023-08-29 20:30:00|8606.4|8605.5|8605.6|8604.1|8606.4|8605.5|8605.2|8603.8|32
1693341300000|2023-08-29 20:35:00|8605.3|8604.4|8605.2|8603.7|8605.6|8604.5|8605.2|8603.7|21
1693341600000|2023-08-29 20:40:00|8605.1|8603.6|8605.7|8604.2|8605.8|8604.3|8604.9|8603.6|31
1693341900000|2023-08-29 20:45:00|8605.6|8604.1|8606|8604.5|8606.2|8605.1|8604.9|8603.4|67
1693342200000|2023-08-29 20:50:00|8605.8|8604.3|8606|8604.5|8606.5|8605|8604.6|8602.6|117
1693342500000|2023-08-29 20:55:00|8606.4|8604|8608.1|8601.1|8608.1|8604|8606|8599.7|352
1693342800000|2023-08-29 21:00:00|8610.6|8598.7|8606.8|8594.9|8610.6|8598.7|8606.3|8594.4|51
1693343100000|2023-08-29 21:05:00|8605.6|8593.7|8606.6|8594.7|8607.7|8595.8|8605.6|8593.7|62
1693343400000|2023-08-29 21:10:00|8606.5|8594.6|8608|8596.9|8608|8599.5|8606.5|8594.6|29
1693343700000|2023-08-29 21:15:00|8608.4|8597.1|8608.2|8596.3|8609.2|8598.1|8607.5|8596|79
1693344000000|2023-08-29 21:20:00|8608.1|8596.2|8609.3|8597.5|8609.3|8597.5|8607.9|8596|80
1693344300000|2023-08-29 21:25:00|8609.2|8597.7|8608.9|8598.3|8609.6|8599.6|8608.8|8597.5|62
1693344600000|2023-08-29 21:30:00|8609.1|8598.2|8608|8596.1|8609.1|8599|8606.7|8594.8|97
1693344900000|2023-08-29 21:35:00|8607.9|8596|8605.8|8597.7|8608.2|8598.1|8605.8|8595.9|230
1693345200000|2023-08-29 21:40:00|8605.7|8597.9|8606.8|8597.7|8606.9|8598.1|8605.2|8597.1|506
1693345500000|2023-08-29 21:45:00|8606.7|8597.8|8606|8599.2|8606.7|8599.5|8605.7|8597.8|48
1693345800000|2023-08-29 21:50:00|8606.1|8599|8607.3|8598.8|8607.3|8599.1|8605.9|8597.8|101
1693346100000|2023-08-29 21:55:00|8607.2|8598.9|8606.5|8599|8607.4|8600|8605.5|8598.1|156
1693346400000|2023-08-29 22:00:00|8606.8|8599.1|8604.7|8602.3|8607.1|8602.3|8604.7|8598.2|188
1693346700000|2023-08-29 22:05:00|8604.2|8602.7|8604.2|8602.7|8605.3|8603.5|8603.9|8602.1|60
1693347000000|2023-08-29 22:10:00|8604.1|8602.6|8604.5|8603|8604.9|8603.3|8603.6|8602.1|30
1693347300000|2023-08-29 22:15:00|8604.8|8602.6|8604.2|8602.7|8604.8|8602.9|8603.7|8602.2|48
1693347600000|2023-08-29 22:20:00|8604.1|8602.6|8604|8602.5|8604.2|8602.6|8603.3|8601.8|42
1693347900000|2023-08-29 22:25:00|8603.9|8602.4|8604.5|8603|8604.5|8603|8603.9|8602.4|36
1693348200000|2023-08-29 22:30:00|8604.4|8602.9|8603.7|8602.2|8604.8|8603.3|8603.6|8602.1|42
1693348500000|2023-08-29 22:35:00|8603.6|8602.1|8604.5|8603|8604.5|8603|8603.6|8602.1|53
1693348800000|2023-08-29 22:40:00|8604.4|8602.9|8604.3|8602.8|8604.7|8603.2|8604.1|8602.6|36
1693349100000|2023-08-29 22:45:00|8604.5|8603|8605.7|8604.2|8605.9|8604.4|8604.4|8602.9|53
1693349400000|2023-08-29 22:50:00|8605.6|8604.1|8606|8604.5|8606.1|8604.6|8605.6|8604.1|39
1693349700000|2023-08-29 22:55:00|8605.9|8604.4|8605.9|8604.4|8606.1|8604.6|8605.7|8604.2|29
1693350000000|2023-08-29 23:00:00|8606|8604.5|8605.2|8603.7|8606.4|8604.9|8604.9|8603.4|28
1693350300000|2023-08-29 23:05:00|8605.1|8603.6|8604.4|8602.9|8605.1|8603.6|8604.1|8602.6|38
1693350600000|2023-08-29 23:10:00|8604.3|8602.8|8604.8|8603.3|8604.9|8603.4|8603.8|8602.3|35
1693350900000|2023-08-29 23:15:00|8604.9|8603.4|8603.8|8602.3|8604.9|8603.4|8603.7|8602.2|32
1693351200000|2023-08-29 23:20:00|8603.9|8602.4|8602.4|8600.9|8604.3|8602.8|8602.1|8600.6|82
1693351500000|2023-08-29 23:25:00|8602.3|8600.8|8603.4|8601.9|8603.7|8602.2|8601.5|8600|96
1693351800000|2023-08-29 23:30:00|8603.3|8601.8|8602.6|8601.1|8604|8602.5|8602.6|8601.1|66
1693352100000|2023-08-29 23:35:00|8602.7|8601.2|8602.3|8600.8|8603|8601.5|8602|8600.5|54
1693352400000|2023-08-29 23:40:00|8602.4|8600.9|8600.9|8599.4|8602.7|8601.2|8600.9|8599.4|61
1693352700000|2023-08-29 23:45:00|8601|8599.5|8601.1|8599.6|8602|8600.5|8600.8|8599.3|81
1693353000000|2023-08-29 23:50:00|8601.2|8599.7|8602.1|8600.6|8602.3|8600.8|8601.1|8599.6|65
1693353300000|2023-08-29 23:55:00|8602|8600.5|8602.7|8601.2|8602.7|8601.2|8601.8|8600.3|99
1693353600000|2023-08-30 00:00:00|8602.8|8601.3|8602.7|8601.2|8603|8601.5|8602.2|8600.7|123
1693353900000|2023-08-30 00:05:00|8602.6|8601.1|8603.2|8601.7|8603.3|8601.8|8602.3|8600.8|82
1693354200000|2023-08-30 00:10:00|8603.1|8601.6|8603.1|8601.6|8603.2|8601.7|8602.5|8601|82
1693354500000|2023-08-30 00:15:00|8603|8601.5|8600|8598.5|8603.2|8601.7|8600|8598.5|103
1693354800000|2023-08-30 00:20:00|8600.1|8598.6|8600.7|8599.2|8600.9|8599.4|8600|8598.5|107
1693355100000|2023-08-30 00:25:00|8600.6|8599.1|8601.4|8599.9|8601.4|8599.9|8599.8|8598.3|58
1693355400000|2023-08-30 00:30:00|8601.3|8599.8|8601.5|8600|8601.9|8600.4|8601.1|8599.6|91
1693355700000|2023-08-30 00:35:00|8601.4|8599.9|8600.9|8599.4|8602|8600.5|8600.9|8599.4|86
1693356000000|2023-08-30 00:40:00|8601|8599.5|8601.8|8600.3|8602.6|8601.1|8600.6|8599.1|68
1693356300000|2023-08-30 00:45:00|8601.5|8600|8600.9|8599.4|8601.8|8600.3|8600.2|8598.7|81
1693356600000|2023-08-30 00:50:00|8600.8|8599.3|8601|8599.5|8601.4|8599.9|8600.3|8598.8|65
1693356900000|2023-08-30 00:55:00|8601.2|8599.7|8599.7|8598.2|8601.6|8600.1|8598.5|8597|104
1693357200000|2023-08-30 01:00:00|8599.8|8598.3|8600|8598.5|8600.3|8598.8|8599.4|8597.9|99
1693357500000|2023-08-30 01:05:00|8599.9|8598.4|8600.2|8599.3|8600.6|8599.3|8599.7|8598.2|49
1693357800000|2023-08-30 01:10:00|8600.1|8599.2|8600.1|8598.6|8600.6|8599.4|8599.3|8597.8|71
1693358100000|2023-08-30 01:15:00|8600.2|8598.7|8600.8|8599.3|8601|8599.5|8599.4|8597.9|95
1693358400000|2023-08-30 01:20:00|8600.7|8599.2|8601|8599.5|8601.8|8600.3|8600.6|8599.1|103
1693358700000|2023-08-30 01:25:00|8601.1|8599.6|8601.3|8599.8|8601.3|8599.8|8600.3|8598.8|97
1693359000000|2023-08-30 01:30:00|8601.4|8599.9|8602.5|8601|8603.7|8602.2|8601.4|8599.9|229
1693359300000|2023-08-30 01:35:00|8602.6|8601.1|8602|8600.5|8603|8601.5|8601|8599.5|145
1693359600000|2023-08-30 01:40:00|8601.9|8600.4|8605.7|8604.2|8605.7|8604.2|8601.8|8600.3|111
1693359900000|2023-08-30 01:45:00|8605.6|8604.1|8605.9|8605|8606.4|8605.1|8604.9|8603.6|90
1693360200000|2023-08-30 01:50:00|8605.8|8604.9|8606.8|8605.3|8607.7|8606.2|8605.6|8604.7|129
1693360500000|2023-08-30 01:55:00|8606.7|8605.2|8607|8605.5|8607|8605.8|8605.8|8604.3|106
1693360800000|2023-08-30 02:00:00|8606.7|8605.8|8606.4|8604.9|8606.9|8605.8|8606|8604.5|64
1693361100000|2023-08-30 02:05:00|8606.5|8605|8605.8|8604.3|8606.6|8605.4|8605.6|8604.1|68
1693361400000|2023-08-30 02:10:00|8605.7|8604.2|8606.8|8605.9|8607|8605.9|8605.6|8604.1|75
1693361700000|2023-08-30 02:15:00|8606.7|8605.8|8606.8|8605.3|8607.2|8605.9|8606.2|8604.9|58
1693362000000|2023-08-30 02:20:00|8606.9|8605.4|8605.4|8603.9|8607|8605.5|8605.4|8603.9|79
1693362300000|2023-08-30 02:25:00|8605.5|8604|8606|8604.5|8606.3|8604.8|8604.7|8603.2|67
1693362600000|2023-08-30 02:30:00|8606.1|8604.6|8606.5|8605|8606.8|8605.3|8606|8604.5|110
1693362900000|2023-08-30 02:35:00|8606.4|8604.9|8605.2|8603.7|8606.5|8605|8604.6|8603.1|119
1693363200000|2023-08-30 02:40:00|8605.1|8603.6|8605|8604.1|8605.8|8604.8|8605|8603.6|71
1693363500000|2023-08-30 02:45:00|8605.1|8604.2|8605.7|8604.8|8605.9|8604.9|8604.8|8603.6|58
1693363800000|2023-08-30 02:50:00|8605.8|8604.9|8606.7|8605.2|8607.4|8605.9|8605.4|8604.5|95
1693364100000|2023-08-30 02:55:00|8606.8|8605.3|8606.4|8604.9|8606.9|8605.5|8606.2|8604.7|56
1693364400000|2023-08-30 03:00:00|8606.5|8605|8606.8|8605.9|8607.1|8606.2|8606.4|8604.9|63
1693364700000|2023-08-30 03:05:00|8606.7|8605.8|8607.5|8606.6|8607.5|8606.6|8606.4|8605.5|45
1693365000000|2023-08-30 03:10:00|8607.4|8606.5|8606.6|8605.7|8607.4|8606.5|8606.4|8605.5|39
1693365300000|2023-08-30 03:15:00|8606.5|8605.6|8607|8605.5|8607|8606|8606.4|8605.4|39
1693365600000|2023-08-30 03:20:00|8606.9|8605.4|8606.3|8605.4|8607|8605.5|8605.9|8605|34
1693365900000|2023-08-30 03:25:00|8606.4|8605.5|8606.8|8605.3|8606.9|8605.5|8606|8604.8|51
1693366200000|2023-08-30 03:30:00|8606.7|8605.2|8607.1|8605.6|8607.5|8606|8606.5|8605|80
1693366500000|2023-08-30 03:35:00|8607.2|8605.7|8606.8|8605.3|8607.4|8605.9|8606.5|8605|38
1693366800000|2023-08-30 03:40:00|8606.7|8605.2|8606.7|8605.8|8607|8605.8|8606.4|8604.9|43
1693367100000|2023-08-30 03:45:00|8606.8|8605.9|8606.7|8605.2|8607|8605.9|8606.5|8605.1|74
1693367400000|2023-08-30 03:50:00|8606.6|8605.1|8606.5|8605.6|8606.8|8605.7|8606.2|8605.1|23
1693367700000|2023-08-30 03:55:00|8606.4|8605.5|8605.8|8604.9|8606.6|8605.7|8605.8|8604.5|25
1693368000000|2023-08-30 04:00:00|8605.7|8604.8|8605.7|8604.2|8606.1|8604.8|8605.2|8603.9|39
1693368300000|2023-08-30 04:05:00|8605.8|8604.3|8605.7|8604.2|8606|8605.1|8605.5|8604|58
1693368600000|2023-08-30 04:10:00|8605.4|8604.5|8605.6|8604.1|8606.5|8605|8604.9|8603.4|56
1693368900000|2023-08-30 04:15:00|8605.7|8604.2|8605.2|8603.7|8605.9|8604.4|8605.2|8603.7|55
1693369200000|2023-08-30 04:20:00|8605.3|8603.8|8605.6|8604.1|8605.7|8604.2|8604.6|8603.1|80
1693369500000|2023-08-30 04:25:00|8605.3|8603.8|8605.1|8604.2|8605.6|8604.5|8604.9|8603.4|63
1693369800000|2023-08-30 04:30:00|8605.2|8604.3|8605.9|8604.4|8606.3|8604.9|8605.2|8604|61
1693370100000|2023-08-30 04:35:00|8605.6|8604.7|8605.6|8604.1|8606|8605.1|8605.5|8604|58
1693370400000|2023-08-30 04:40:00|8605.7|8604.2|8605.4|8603.9|8606|8604.5|8605.3|8603.8|32
1693370700000|2023-08-30 04:45:00|8605.3|8603.8|8605.3|8603.8|8605.6|8604.1|8605.2|8603.7|36
1693371000000|2023-08-30 04:50:00|8605.2|8603.7|8605.5|8604|8605.8|8604.3|8605|8603.5|78
1693371300000|2023-08-30 04:55:00|8605.4|8603.9|8604.8|8603.3|8605.8|8604.3|8604.4|8602.9|94
1693371600000|2023-08-30 05:00:00|8604.7|8603.2|8605.2|8603.7|8605.3|8603.8|8603.9|8602.4|117
1693371900000|2023-08-30 05:05:00|8605.3|8603.8|8604.1|8602.6|8605.4|8603.9|8603.5|8602|89
1693372200000|2023-08-30 05:10:00|8604.2|8602.7|8604.5|8603|8604.9|8603.4|8603.8|8602.4|104
1693372500000|2023-08-30 05:15:00|8604.2|8603.3|8604.6|8603.1|8605.2|8603.7|8604.2|8603|73
1693372800000|2023-08-30 05:20:00|8605|8603.5|8603.2|8601.7|8605.6|8604.1|8603.1|8601.6|104
1693373100000|2023-08-30 05:25:00|8603.1|8601.6|8603.6|8602.1|8603.6|8602.6|8603.1|8601.6|13
1693373400000|2023-08-30 05:30:00|8603.3|8601.8|8608|8607.1|8608.8|8607.3|8603.1|8601.6|349
1693373700000|2023-08-30 05:35:00|8607.9|8607|8606.5|8605|8608|8607.1|8605.9|8604.4|92
1693374000000|2023-08-30 05:40:00|8606.3|8604.8|8606.7|8605.2|8606.7|8605.2|8604.8|8603.3|84
1693374300000|2023-08-30 05:45:00|8606.9|8605.4|8607|8605.5|8607.9|8606.4|8606.4|8604.9|127
1693374600000|2023-08-30 05:50:00|8607.1|8605.6|8610.3|8608.8|8610.5|8609|8607.1|8605.6|108
1693374900000|2023-08-30 05:55:00|8610.2|8608.7|8607.9|8606.4|8610.2|8608.7|8607.8|8606.3|84
1693375200000|2023-08-30 06:00:00|8608|8606.5|8606.8|8605.9|8609.1|8607.6|8606.3|8605.4|211
1693375500000|2023-08-30 06:05:00|8606.9|8606|8609|8608.1|8609.2|8608.1|8606.7|8605.8|191
1693375800000|2023-08-30 06:10:00|8608.9|8608|8608.2|8607.3|8609.4|8608.4|8608.1|8607.2|157
1693376100000|2023-08-30 06:15:00|8608.1|8607.2|8610|8608.5|8610|8608.6|8607.1|8606.2|153
1693376400000|2023-08-30 06:20:00|8610.1|8608.6|8607.8|8606.3|8611.4|8609.9|8607.5|8606.3|157
1693376700000|2023-08-30 06:25:00|8607.7|8606.2|8605.4|8604.5|8608|8606.6|8604.8|8603.3|148
1693377000000|2023-08-30 06:30:00|8605.3|8604.4|8604.2|8602.7|8605.3|8604.4|8603.7|8602.7|129
1693377300000|2023-08-30 06:35:00|8604.1|8602.6|8602.6|8601.1|8604.1|8602.6|8601.3|8600.1|127
1693377600000|2023-08-30 06:40:00|8602.5|8601|8602.1|8601.2|8602.8|8601.9|8600.5|8599.6|143
1693377900000|2023-08-30 06:45:00|8602|8601.1|8602.2|8600.7|8603.5|8602.6|8601.6|8600.1|145
1693378200000|2023-08-30 06:50:00|8602|8600.5|8604|8602.5|8604.2|8603|8601.7|8600.2|148
1693378500000|2023-08-30 06:55:00|8604.1|8602.6|8606|8604.5|8606.1|8604.8|8602.6|8601.7|173
1693378800000|2023-08-30 07:00:00|8606.2|8604.7|8605.3|8604.4|8607.1|8605.6|8602.2|8601.2|291
1693379100000|2023-08-30 07:05:00|8605.2|8604.3|8603.9|8603|8605.7|8604.8|8602.4|8601.5|318
1693379400000|2023-08-30 07:10:00|8604.3|8602.8|8601|8599.5|8605.3|8604.4|8600.9|8599.4|235
1693379700000|2023-08-30 07:15:00|8600.9|8599.4|8604.7|8603.2|8606.7|8605.8|8600.2|8598.7|271
1693380000000|2023-08-30 07:20:00|8604.6|8603.1|8604.3|8602.8|8607.3|8606|8604|8602.5|271
1693380300000|2023-08-30 07:25:00|8604.2|8602.7|8601.6|8600.1|8604.5|8603.3|8601|8599.7|196
1693380600000|2023-08-30 07:30:00|8601.5|8600|8601.5|8600.6|8602.6|8601.3|8600.4|8599.2|174
1693380900000|2023-08-30 07:35:00|8601.6|8600.7|8594.2|8593.3|8601.7|8600.8|8594.2|8593.3|161
1693381200000|2023-08-30 07:40:00|8594.1|8593.2|8593|8591.5|8594.5|8593.4|8591.9|8590.4|226
1693381500000|2023-08-30 07:45:00|8592.8|8591.3|8596.3|8595.4|8596.9|8595.6|8592.2|8591|214
1693381800000|2023-08-30 07:50:00|8596.4|8595.5|8594.7|8593.2|8597.3|8596.4|8594.5|8593.2|185
1693382100000|2023-08-30 07:55:00|8594.6|8593.1|8594.9|8593.4|8597.1|8595.6|8593.7|8592.4|251
1693382400000|2023-08-30 08:00:00|8594.6|8593.1|8592.2|8591.3|8594.7|8593.2|8589.1|8588.2|478
1693382700000|2023-08-30 08:05:00|8592.4|8591.5|8596.6|8595.7|8597.4|8596.5|8592.2|8591.3|279
1693383000000|2023-08-30 08:10:00|8596.9|8596|8598.4|8597.5|8599.4|8598.4|8596.4|8595.3|240
1693383300000|2023-08-30 08:15:00|8598.6|8597.7|8598.4|8597.5|8599.3|8598.4|8597.5|8596.5|191
1693383600000|2023-08-30 08:20:00|8598.5|8597.6|8597.2|8595.7|8598.5|8597.6|8595.3|8593.8|228
1693383900000|2023-08-30 08:25:00|8597.1|8595.6|8596.2|8594.7|8597.4|8596.4|8595.8|8594.3|164
1693384200000|2023-08-30 08:30:00|8596.3|8594.8|8596.6|8595.7|8599|8597.8|8595.8|8594.3|169
1693384500000|2023-08-30 08:35:00|8596.7|8595.8|8597|8596.1|8597.7|8596.8|8595.9|8595|131
1693384800000|2023-08-30 08:40:00|8596.9|8596|8598|8597.1|8598.5|8597.6|8596.9|8596|143
1693385100000|2023-08-30 08:45:00|8598.1|8597.2|8597.4|8596.5|8599.4|8598.5|8596.8|8595.9|140
1693385400000|2023-08-30 08:50:00|8598.5|8597|8599.8|8598.3|8601.2|8600|8598.4|8597|178
1693385700000|2023-08-30 08:55:00|8599.7|8598.2|8599.6|8598.1|8601.7|8600.2|8598.6|8597.7|210
1693386000000|2023-08-30 09:00:00|8600.2|8598.7|8602.4|8601.5|8602.8|8601.8|8598.2|8597.3|246
1693386300000|2023-08-30 09:05:00|8602.3|8601.4|8604.4|8603.5|8604.8|8603.9|8602|8601.1|191
1693386600000|2023-08-30 09:10:00|8604.5|8603.6|8602.4|8601.5|8606.3|8605.4|8602.3|8601.4|212
1693386900000|2023-08-30 09:15:00|8602.5|8601.6|8596.2|8595.3|8604.2|8603|8596.2|8595.2|289
1693387200000|2023-08-30 09:20:00|8596.3|8595.4|8599.1|8598.2|8600.1|8599|8596.1|8595.2|196
1693387500000|2023-08-30 09:25:00|8599.2|8598.3|8594.4|8592.9|8600.7|8599.8|8594.3|8592.8|268
1693387800000|2023-08-30 09:30:00|8594.2|8592.7|8598.1|8597.2|8600|8598.9|8593.9|8592.4|260
1693388100000|2023-08-30 09:35:00|8598.2|8597.3|8602.9|8602|8603|8602.1|8597.6|8596.1|181
1693388400000|2023-08-30 09:40:00|8602.8|8601.9|8600.6|8599.7|8603.1|8602.2|8600.6|8599.7|119
1693388700000|2023-08-30 09:45:00|8600.7|8599.8|8602.7|8601.8|8603.5|8602.4|8599.7|8598.5|171
1693389000000|2023-08-30 09:50:00|8602.6|8601.7|8604.9|8604|8606.3|8605.4|8602.6|8601.7|190
1693389300000|2023-08-30 09:55:00|8604.8|8603.9|8602.9|8601.4|8606.1|8605|8602.5|8601|191
1693389600000|2023-08-30 10:00:00|8603|8601.5|8602.3|8601.4|8604.7|8603.2|8601.4|8600.4|228
1693389900000|2023-08-30 10:05:00|8602.2|8601.3|8600.6|8599.7|8603.7|8602.2|8599.9|8599|142
1693390200000|2023-08-30 10:10:00|8600.5|8599.6|8602.2|8601.3|8602.2|8601.3|8599.6|8598.7|154
1693390500000|2023-08-30 10:15:00|8602.3|8601.4|8603.8|8602.9|8605.5|8604.4|8602.3|8601.4|116
1693390800000|2023-08-30 10:20:00|8603.7|8602.8|8605.9|8605|8606.6|8605.3|8603.6|8602.7|119
1693391100000|2023-08-30 10:25:00|8606|8605.1|8608.6|8607.1|8608.6|8607.7|8606|8605.1|191
1693391400000|2023-08-30 10:30:00|8608.7|8607.2|8605.8|8604.3|8608.7|8607.2|8605|8603.5|183
1693391700000|2023-08-30 10:35:00|8605.7|8604.2|8609.4|8608.5|8609.7|8608.8|8605.7|8604.2|117
1693392000000|2023-08-30 10:40:00|8609.5|8608.6|8606.9|8606|8609.9|8609|8606.7|8605.6|145
1693392300000|2023-08-30 10:45:00|8606.8|8605.9|8602.1|8601.2|8607.1|8606.2|8602.1|8600.9|144
1693392600000|2023-08-30 10:50:00|8602|8601.1|8597.3|8596.4|8602.4|8601.5|8596.7|8595.8|194
1693392900000|2023-08-30 10:55:00|8597.4|8596.5|8599.5|8598.6|8600.3|8599.4|8597.4|8596.5|137
1693393200000|2023-08-30 11:00:00|8599.9|8598.4|8600.8|8599.9|8601.8|8600.8|8599.5|8598.3|172
1693393500000|2023-08-30 11:05:00|8601|8600.1|8600.8|8599.9|8601.1|8600.2|8599.5|8598.6|155
1693393800000|2023-08-30 11:10:00|8600.9|8600|8601.7|8600.8|8602|8601|8599.8|8598.9|122
1693394100000|2023-08-30 11:15:00|8601.8|8600.9|8601.4|8600.5|8602.4|8601.5|8600.5|8599.3|124
1693394400000|2023-08-30 11:20:00|8601.7|8600.2|8600|8599.1|8602.6|8601.5|8599.3|8598.3|149
1693394700000|2023-08-30 11:25:00|8599.9|8599|8600.1|8599.2|8600.7|8599.8|8598.7|8597.7|143
1693395000000|2023-08-30 11:30:00|8600.2|8599.3|8604|8603.1|8604|8603.1|8599.7|8598.3|130
1693395300000|2023-08-30 11:35:00|8604.4|8603.5|8601.9|8601|8604.4|8603.5|8601|8600.1|147
1693395600000|2023-08-30 11:40:00|8601.7|8600.8|8600.4|8599.5|8601.7|8600.8|8600|8599.1|108
1693395900000|2023-08-30 11:45:00|8600.3|8599.4|8601.1|8600.2|8601.6|8600.7|8598.7|8597.8|136
1693396200000|2023-08-30 11:50:00|8601.2|8600.3|8599.9|8599|8603.1|8602.2|8599.9|8599|162
1693396500000|2023-08-30 11:55:00|8599.6|8598.7|8596|8594.5|8599.7|8598.8|8595.7|8594.2|190
1693396800000|2023-08-30 12:00:00|8596.1|8594.6|8594|8593.1|8596.6|8595.1|8593.6|8592.4|301
1693397100000|2023-08-30 12:05:00|8593.7|8592.8|8592.4|8591.5|8593.8|8592.8|8591.9|8590.7|199
1693397400000|2023-08-30 12:10:00|8592.8|8591.3|8593.6|8587.5|8594.6|8591.3|8589|8587.5|350
1693397700000|2023-08-30 12:15:00|8593.9|8588.3|8590.2|8588.7|8595.9|8591.3|8587.1|8584.2|769
1693398000000|2023-08-30 12:20:00|8590.1|8588.6|8593.2|8592.3|8593.9|8592.7|8590.1|8588.6|406
1693398300000|2023-08-30 12:25:00|8593.3|8592.4|8598.8|8590.3|8599.7|8594.3|8592.3|8590.3|364
1693398600000|2023-08-30 12:30:00|8598|8591.3|8593.2|8591.7|8598|8594.7|8587.5|8586|827
1693398900000|2023-08-30 12:35:00|8593|8591.5|8595.3|8593.8|8597.8|8596.5|8590.3|8589.1|489
1693399200000|2023-08-30 12:40:00|8594.9|8594|8592.1|8591.2|8595.1|8594.2|8591.8|8590.6|488
1693399500000|2023-08-30 12:45:00|8592|8591.1|8591.5|8590|8593.2|8592.2|8590.3|8589.4|325
1693399800000|2023-08-30 12:50:00|8591.4|8589.9|8589.9|8588.4|8593.6|8592.1|8589.5|8588.4|384
1693400100000|2023-08-30 12:55:00|8589.8|8588.3|8590.5|8589.6|8592.6|8591.1|8588.3|8587.4|412
1693400400000|2023-08-30 13:00:00|8590.6|8589.7|8591.8|8590.9|8592.8|8591.5|8589.2|8588.2|423
1693400700000|2023-08-30 13:05:00|8591.7|8590.8|8591.4|8590.5|8593.5|8592.6|8590.6|8589.5|354
1693401000000|2023-08-30 13:10:00|8591.5|8590.6|8593|8592.1|8594.6|8593.1|8590.4|8589.5|304
1693401300000|2023-08-30 13:15:00|8593.4|8591.9|8594.7|8593.8|8595.9|8595|8592.2|8591.3|288
1693401600000|2023-08-30 13:20:00|8594.6|8593.7|8592|8590.5|8595.3|8594.4|8591.6|8590.5|289
1693401900000|2023-08-30 13:25:00|8591.9|8590.4|8594.7|8593.8|8595.2|8594.3|8591.6|8590.4|254
1693402200000|2023-08-30 13:30:00|8594.6|8593.7|8594.1|8593.2|8595.4|8594.4|8593.1|8591.6|343
1693402500000|2023-08-30 13:35:00|8594|8593.1|8593.6|8592.7|8595.7|8594.6|8593|8591.7|341
1693402800000|2023-08-30 13:40:00|8593.9|8593|8597.4|8595.9|8598.4|8596.9|8593.8|8592.5|280
1693403100000|2023-08-30 13:45:00|8597.3|8595.8|8591.3|8589.8|8597.3|8595.8|8590.8|8589.6|299
1693403400000|2023-08-30 13:50:00|8591.2|8589.7|8589.1|8588.2|8591.5|8590.3|8588.4|8587.3|307
1693403700000|2023-08-30 13:55:00|8589|8588.1|8591.2|8589.7|8592.3|8590.5|8587.7|8586.2|362
1693404000000|2023-08-30 14:00:00|8591.3|8589.8|8589|8588.1|8592.1|8590.3|8586.1|8584.6|506
1693404300000|2023-08-30 14:05:00|8589.1|8588.2|8589.6|8588.7|8590.1|8588.9|8588.1|8586.6|313
1693404600000|2023-08-30 14:10:00|8589.5|8588.6|8591.6|8590.7|8591.7|8590.7|8587.1|8586|317
1693404900000|2023-08-30 14:15:00|8591.5|8590.6|8594.4|8592.9|8594.6|8593.1|8591.5|8590.5|275
1693405200000|2023-08-30 14:20:00|8594.5|8593|8595|8593.5|8595.6|8594.3|8593.1|8592.1|262
1693405500000|2023-08-30 14:25:00|8595.1|8593.6|8599.9|8598.4|8600.3|8598.8|8594.6|8593.1|315
1693405800000|2023-08-30 14:30:00|8600|8598.5|8598.9|8598|8601.5|8600.6|8598.1|8596.9|285
1693406100000|2023-08-30 14:35:00|8598.7|8597.8|8596.7|8595.8|8600.1|8599|8596.5|8595.6|244
1693406400000|2023-08-30 14:40:00|8596.8|8595.9|8597.3|8596.4|8598.3|8597.4|8596.2|8595.3|186
1693406700000|2023-08-30 14:45:00|8597.4|8596.5|8596.6|8595.7|8599.8|8598.9|8596.3|8594.8|317
1693407000000|2023-08-30 14:50:00|8596.5|8595.6|8588.9|8588|8597.2|8596.1|8588.5|8587.6|322
1693407300000|2023-08-30 14:55:00|8588.8|8587.9|8588|8586.5|8590.8|8589.9|8586.7|8585.8|281
1693407600000|2023-08-30 15:00:00|8587.8|8586.9|8586.9|8586|8589.4|8588.5|8586.1|8585.2|350
1693407900000|2023-08-30 15:05:00|8587|8586.1|8587.2|8586.3|8587.3|8586.4|8585.7|8584.4|181
1693408200000|2023-08-30 15:10:00|8587.3|8586.4|8587|8586.1|8588.4|8587.5|8586.3|8585.4|213
1693408500000|2023-08-30 15:15:00|8586.9|8586|8586|8585.1|8587.2|8586.3|8584.9|8583.9|166
1693408800000|2023-08-30 15:20:00|8586.1|8585.2|8587.1|8586.2|8588.2|8587.3|8585.9|8585|146
1693409100000|2023-08-30 15:25:00|8587.2|8586.3|8588.7|8587.8|8589.3|8588.4|8586.6|8585.7|136
1693409400000|2023-08-30 15:30:00|8588.6|8587.7|8588.6|8587.7|8589.6|8588.7|8588.3|8587.4|129
1693409700000|2023-08-30 15:35:00|8588.5|8587.6|8587.3|8585.8|8588.6|8587.7|8587|8585.7|105
1693410000000|2023-08-30 15:40:00|8587.4|8585.9|8587.2|8585.7|8588.2|8587.3|8586.9|8585.6|142
1693410300000|2023-08-30 15:45:00|8586.9|8586|8586.1|8585.2|8588.4|8587.5|8585.6|8584.7|143
1693410600000|2023-08-30 15:50:00|8586.2|8585.3|8588.2|8587.3|8588.3|8587.4|8586.2|8584.9|129
1693410900000|2023-08-30 15:55:00|8588.3|8587.4|8587.2|8586.3|8589|8588.1|8586.7|8585.8|91
1693411200000|2023-08-30 16:00:00|8587.3|8586.4|8586.4|8585.5|8587.8|8586.9|8586.3|8585.4|120
1693411500000|2023-08-30 16:05:00|8586.5|8585.6|8587.8|8586.9|8587.9|8587|8585|8584.1|111
1693411800000|2023-08-30 16:10:00|8587.9|8587|8590|8589.1|8591|8590.1|8587.9|8587|135
1693412100000|2023-08-30 16:15:00|8589.9|8589|8591.6|8590.7|8591.7|8590.8|8589.8|8588.7|113
1693412400000|2023-08-30 16:20:00|8591.7|8590.8|8590.5|8589.6|8591.7|8590.8|8590.1|8589.2|95
1693412700000|2023-08-30 16:25:00|8590.6|8589.7|8589.4|8587.9|8590.7|8589.8|8588.9|8587.7|127
1693413000000|2023-08-30 16:30:00|8589.2|8588.3|8588.6|8587.7|8591.6|8590.7|8587.3|8586.2|184
1693413300000|2023-08-30 16:35:00|8588.7|8587.8|8591.3|8590.4|8591.8|8590.8|8588.6|8587.7|194
1693413600000|2023-08-30 16:40:00|8591.2|8590.3|8591.9|8591|8593.1|8591.9|8591.2|8590.3|113
1693413900000|2023-08-30 16:45:00|8592|8591.1|8592.2|8591.3|8592.8|8591.5|8591.1|8589.6|132
1693414200000|2023-08-30 16:50:00|8592.3|8591.4|8591.4|8590.5|8592.4|8591.5|8590.3|8589.4|92
1693414500000|2023-08-30 16:55:00|8591.3|8590.4|8592.4|8591.5|8592.6|8591.6|8590.7|8589.8|129
1693414800000|2023-08-30 17:00:00|8592.5|8591.6|8591.9|8591|8592.6|8591.7|8591.8|8590.9|63
1693415100000|2023-08-30 17:05:00|8591.8|8590.9|8590.3|8589.4|8591.8|8590.9|8589.9|8589|77
1693415400000|2023-08-30 17:10:00|8590.4|8589.5|8589|8588.1|8590.5|8589.5|8589|8588|83
1693415700000|2023-08-30 17:15:00|8589.2|8588.3|8589.3|8587.8|8589.5|8588.6|8588.6|8587.4|86
1693416000000|2023-08-30 17:20:00|8589.2|8587.7|8589.2|8587.7|8589.2|8588.2|8588.4|8587.4|67
1693416300000|2023-08-30 17:25:00|8589.1|8587.6|8588.7|8587.8|8589.5|8588.3|8588.2|8587|92
1693416600000|2023-08-30 17:30:00|8588.5|8587.6|8588.5|8587.6|8589.2|8588.3|8588.1|8587.2|63
1693416900000|2023-08-30 17:35:00|8588.4|8587.5|8589.4|8588.5|8589.8|8588.9|8588.3|8587.4|62
1693417200000|2023-08-30 17:40:00|8589.5|8588.6|8587.6|8586.7|8589.7|8588.6|8586.7|8585.8|113
1693417500000|2023-08-30 17:45:00|8587.5|8586.6|8588.6|8587.7|8589.2|8588.3|8587.4|8586.5|64
1693417800000|2023-08-30 17:50:00|8588.7|8587.8|8590.1|8589.2|8590.2|8589.3|8588.6|8587.7|70
1693418100000|2023-08-30 17:55:00|8590.2|8589.3|8589.7|8588.8|8591.1|8590.2|8589.6|8588.7|115
1693418400000|2023-08-30 18:00:00|8589.8|8588.9|8590.7|8589.8|8591|8589.8|8589.6|8588.7|101
1693418700000|2023-08-30 18:05:00|8590.8|8589.9|8591.3|8590.4|8591.8|8590.9|8590.5|8589.6|61
1693419000000|2023-08-30 18:10:00|8591.4|8590.5|8591.3|8590.4|8592.5|8591.6|8591.2|8590.3|78
1693419300000|2023-08-30 18:15:00|8590.9|8590|8591.2|8589.7|8591.3|8590.4|8590.6|8589.7|62
1693419600000|2023-08-30 18:20:00|8590.9|8590|8590.5|8589|8591.7|8590.3|8590.3|8589|75
1693419900000|2023-08-30 18:25:00|8590.4|8588.9|8591.3|8590.4|8591.8|8590.7|8590.4|8588.9|94
1693420200000|2023-08-30 18:30:00|8591.4|8590.5|8591.3|8590.4|8591.8|8590.6|8590.8|8589.9|74
1693420500000|2023-08-30 18:35:00|8591.4|8590.5|8590.6|8589.7|8591.4|8590.5|8590.2|8589.3|73
1693420800000|2023-08-30 18:40:00|8590.4|8589.5|8590.1|8589.2|8591.2|8589.8|8589.9|8589|99
1693421100000|2023-08-30 18:45:00|8590|8589.1|8589.5|8588|8590.1|8589.1|8589.2|8588|75
1693421400000|2023-08-30 18:50:00|8589.4|8587.9|8590|8588.5|8590.2|8588.7|8587.9|8586.4|78
1693421700000|2023-08-30 18:55:00|8589.9|8588.4|8590.1|8589.2|8591.2|8589.7|8589.9|8588.4|88
1693422000000|2023-08-30 19:00:00|8590|8589.1|8589.1|8588.2|8590.4|8589.2|8589|8588.1|90
1693422300000|2023-08-30 19:05:00|8589|8588.1|8589.1|8588.2|8589.5|8588.6|8588.9|8588|75
1693422600000|2023-08-30 19:10:00|8589|8588.1|8589.5|8588.6|8589.7|8588.8|8588.7|8587.8|71
1693422900000|2023-08-30 19:15:00|8589.4|8588.5|8590.1|8588.6|8590.1|8588.6|8589.3|8587.9|54
1693423200000|2023-08-30 19:20:00|8590.4|8588.9|8590.1|8589.2|8590.5|8589.6|8589.8|8588.9|49
1693423500000|2023-08-30 19:25:00|8590.4|8589.5|8588.5|8587|8590.5|8589.6|8587.9|8587|57
1693423800000|2023-08-30 19:30:00|8588.6|8587.1|8588.4|8587.5|8588.7|8587.5|8588.1|8586.6|43
1693424100000|2023-08-30 19:35:00|8588.3|8587.4|8587.9|8587|8588.8|8587.6|8587.8|8586.6|42
1693424400000|2023-08-30 19:40:00|8587.7|8586.8|8587.9|8587|8588.1|8587.2|8587.6|8586.7|33
1693424700000|2023-08-30 19:45:00|8587.8|8586.9|8588.2|8587.3|8588.3|8587.4|8587.4|8586.5|50
1693425000000|2023-08-30 19:50:00|8588.3|8587.4|8588.7|8587.8|8588.9|8587.8|8588|8587.1|53
1693425300000|2023-08-30 19:55:00|8588.5|8587.6|8588.8|8587.3|8589.3|8588.1|8588.5|8587.3|64
1693425600000|2023-08-30 20:00:00|8588.9|8587.4|8587.4|8585.9|8589.3|8588|8587.4|8585.9|74
1693425900000|2023-08-30 20:05:00|8587.5|8586|8587.5|8586|8588|8586.5|8587|8585.5|67
1693426200000|2023-08-30 20:10:00|8587.6|8586.1|8587.3|8585.8|8587.6|8586.4|8586.4|8585.1|55
1693426500000|2023-08-30 20:15:00|8587.2|8585.7|8588.4|8586.9|8588.6|8587.1|8586.8|8585.3|59
1693426800000|2023-08-30 20:20:00|8588.5|8587|8588.2|8586.7|8588.7|8587.6|8588.1|8586.6|40
1693427100000|2023-08-30 20:25:00|8588.1|8586.6|8588.5|8587|8588.8|8587.3|8587.5|8586|74
1693427400000|2023-08-30 20:30:00|8588.6|8587.1|8588.2|8587.3|8588.6|8587.3|8588|8586.7|20
1693427700000|2023-08-30 20:35:00|8588.5|8587|8588|8586.5|8588.5|8587.3|8587.9|8586.5|30
1693428000000|2023-08-30 20:40:00|8588.1|8586.6|8589|8587.5|8589.2|8587.7|8588|8586.5|52
1693428300000|2023-08-30 20:45:00|8588.9|8587.4|8587.9|8586.4|8588.9|8587.4|8587.7|8586.2|39
1693428600000|2023-08-30 20:50:00|8587.8|8586.3|8587.8|8586.3|8588|8586.5|8587.4|8585.9|65
1693428900000|2023-08-30 20:55:00|8588.3|8585.9|8589.4|8583.7|8589.6|8585.9|8588|8583.2|242
1693429200000|2023-08-30 21:00:00|8593.6|8581.7|8594.8|8582.9|8594.8|8582.9|8592.3|8580.4|36
1693429500000|2023-08-30 21:05:00|8594.7|8582.8|8594.4|8582.5|8596|8584.1|8592.3|8580.4|52
1693429800000|2023-08-30 21:10:00|8594.3|8582.4|8594|8582.1|8595.2|8583.3|8593.9|8582|66
1693430100000|2023-08-30 21:15:00|8593.9|8582|8593.9|8582|8595.7|8583.8|8593.7|8581.8|53
1693430400000|2023-08-30 21:20:00|8594|8582.1|8595.6|8583.7|8595.6|8583.7|8593.2|8581.3|43
1693430700000|2023-08-30 21:25:00|8595.5|8583.6|8595.3|8583.4|8596.4|8584.5|8595.1|8583.2|33
1693431000000|2023-08-30 21:30:00|8595.1|8583.2|8594.7|8582.8|8595.2|8583.3|8594.7|8582.8|17
1693431300000|2023-08-30 21:35:00|8594.6|8582.7|8594.4|8582.5|8594.6|8582.7|8594.3|8582.4|30
1693431600000|2023-08-30 21:40:00|8594.5|8582.6|8595.9|8584|8596.1|8584.2|8594.5|8582.6|49
1693431900000|2023-08-30 21:45:00|8595.8|8583.9|8595.1|8583.2|8596.4|8584.5|8595.1|8583.2|58
1693432200000|2023-08-30 21:50:00|8595|8583.1|8594.4|8583.5|8595.4|8583.6|8594.4|8582.9|63
1693432500000|2023-08-30 21:55:00|8594.3|8583.6|8593.7|8582.5|8595.4|8584.1|8590.8|8581.8|75
1693432800000|2023-08-30 22:00:00|8594|8581.9|8592.6|8588.6|8594.6|8588.6|8592.1|8581.9|145
1693433100000|2023-08-30 22:05:00|8592.2|8589|8591.7|8590.2|8592.2|8590.4|8591.2|8589|45
1693433400000|2023-08-30 22:10:00|8591.8|8590.3|8590.9|8589.4|8591.8|8590.3|8590.8|8589.3|36
1693433700000|2023-08-30 22:15:00|8591.2|8589.7|8591.6|8590.1|8591.9|8590.4|8591.2|8589.7|76
1693434000000|2023-08-30 22:20:00|8591.7|8590.2|8591.7|8590.2|8591.8|8590.3|8591.3|8589.8|113
1693434300000|2023-08-30 22:25:00|8591.8|8590.3|8591|8589.5|8591.9|8590.4|8590.9|8589.4|156
1693434600000|2023-08-30 22:30:00|8591.1|8589.6|8591|8589.5|8591.2|8589.7|8590.5|8589|89
1693434900000|2023-08-30 22:35:00|8591.1|8589.6|8590.8|8589.3|8591.9|8590.4|8590.7|8589.2|68
1693435200000|2023-08-30 22:40:00|8590.7|8589.2|8590.3|8588.8|8590.8|8589.3|8590.3|8588.8|41
1693435500000|2023-08-30 22:45:00|8590.4|8588.9|8590.8|8589.3|8590.9|8589.4|8590.3|8588.8|71
1693435800000|2023-08-30 22:50:00|8590.5|8589|8590.2|8588.7|8590.7|8589.2|8590.2|8588.7|46
1693436100000|2023-08-30 22:55:00|8590.1|8588.6|8589.7|8588.2|8590.3|8588.8|8589.7|8588.2|54
1693436400000|2023-08-30 23:00:00|8589.6|8588.1|8592.1|8590.6|8592.2|8590.7|8589.6|8588.1|74
1693436700000|2023-08-30 23:05:00|8592.3|8590.8|8592.2|8590.7|8593|8591.5|8592|8590.5|50
1693437000000|2023-08-30 23:10:00|8592.1|8590.6|8592.9|8591.4|8593|8591.5|8592.1|8590.6|43
1693437300000|2023-08-30 23:15:00|8592.8|8591.3|8593.2|8591.7|8593.2|8591.7|8592.4|8590.9|56
1693437600000|2023-08-30 23:20:00|8593.1|8591.6|8593.5|8592|8594|8592.5|8593.1|8591.6|43
1693437900000|2023-08-30 23:25:00|8593.7|8592.2|8593.4|8591.9|8593.7|8592.2|8592.9|8591.4|48
1693438200000|2023-08-30 23:30:00|8593.6|8592.1|8594.2|8592.7|8594.3|8592.8|8593.6|8592.1|39
1693438500000|2023-08-30 23:35:00|8594.3|8592.8|8594.2|8592.7|8594.3|8592.8|8593.9|8592.4|52
1693438800000|2023-08-30 23:40:00|8594.1|8592.6|8594.3|8592.8|8594.3|8592.8|8593.5|8592|43
1693439100000|2023-08-30 23:45:00|8594.2|8592.7|8596.9|8595.4|8597.5|8596|8594.2|8592.7|65
1693439400000|2023-08-30 23:50:00|8596.7|8595.2|8598|8596.5|8598.1|8596.6|8596.5|8595|50
1693439700000|2023-08-30 23:55:00|8597.9|8596.4|8598.8|8597.3|8598.9|8597.4|8597.9|8596.4|42
1693440000000|2023-08-31 00:00:00|8598.9|8597.4|8597.7|8596.2|8599.1|8597.6|8597.7|8596.2|89
1693440300000|2023-08-31 00:05:00|8597.8|8596.3|8596.6|8595.1|8597.9|8596.4|8596.3|8594.8|82
1693440600000|2023-08-31 00:10:00|8596.4|8594.9|8595.8|8594.3|8596.5|8595|8595.7|8594.2|56
1693440900000|2023-08-31 00:15:00|8595.9|8594.4|8596.4|8594.9|8596.5|8595|8595.9|8594.4|34
1693441200000|2023-08-31 00:20:00|8596.3|8594.8|8596.2|8594.7|8596.4|8595.2|8596|8594.5|36
1693441500000|2023-08-31 00:25:00|8596.3|8594.8|8596.5|8595|8596.8|8595.5|8596.1|8594.7|40
1693441800000|2023-08-31 00:30:00|8596.6|8595.1|8597.2|8595.7|8597.3|8595.9|8596.5|8595|34
1693442100000|2023-08-31 00:35:00|8597.1|8595.6|8597.1|8595.6|8597.2|8596.1|8596.3|8595.1|48
1693442400000|2023-08-31 00:40:00|8597|8595.5|8596.8|8595.3|8597.1|8595.8|8596.4|8595.1|53
1693442700000|2023-08-31 00:45:00|8596.7|8595.2|8597.5|8596|8597.6|8596.4|8596.4|8595.1|56
1693443000000|2023-08-31 00:50:00|8597.6|8596.1|8596.9|8595.4|8598|8596.5|8596.3|8594.8|134
1693443300000|2023-08-31 00:55:00|8596.3|8594.8|8595.8|8594.3|8596.8|8595.3|8595.5|8594|103
1693443600000|2023-08-31 01:00:00|8595.7|8594.2|8594|8592.5|8595.7|8594.2|8593.9|8592.4|81
1693443900000|2023-08-31 01:05:00|8593.9|8592.4|8593.7|8592.2|8594|8592.5|8593.7|8592.2|19
1693444200000|2023-08-31 01:10:00|8593.8|8592.3|8594|8593.1|8594.5|8593.1|8593.7|8592.2|46
1693444500000|2023-08-31 01:15:00|8594.3|8592.8|8594|8592.5|8594.6|8593.7|8593.7|8592.3|69
1693444800000|2023-08-31 01:20:00|8593.9|8592.4|8593.1|8592.2|8594|8592.8|8592.9|8591.8|58
1693445100000|2023-08-31 01:25:00|8593|8592.1|8593|8591.5|8593.6|8592.7|8592.4|8590.9|68
1693445400000|2023-08-31 01:30:00|8592.9|8591.4|8591.7|8590.2|8593.1|8591.6|8591|8589.5|199
1693445700000|2023-08-31 01:35:00|8591.8|8590.3|8590.6|8589.7|8591.9|8590.4|8590.4|8589.1|89
1693446000000|2023-08-31 01:40:00|8590.7|8589.8|8590.3|8588.8|8591.1|8590.1|8590.2|8588.7|78
1693446300000|2023-08-31 01:45:00|8590.2|8588.7|8589.7|8588.2|8591.2|8589.7|8589.7|8588.2|63
1693446600000|2023-08-31 01:50:00|8589.6|8588.1|8590|8588.5|8590.6|8589.1|8588.8|8587.4|109
1693446900000|2023-08-31 01:55:00|8589.9|8588.4|8589.4|8587.9|8590.2|8588.7|8588.7|8587.4|117
1693447200000|2023-08-31 02:00:00|8589.3|8587.8|8589.5|8588|8589.5|8588|8588.9|8587.4|87
1693447500000|2023-08-31 02:05:00|8589.4|8587.9|8589.3|8587.8|8589.5|8588|8589|8587.5|97
1693447800000|2023-08-31 02:10:00|8589.2|8587.7|8588.2|8587.3|8589.2|8588|8588.2|8587|60
1693448100000|2023-08-31 02:15:00|8588.3|8587.4|8588.1|8587.2|8588.9|8587.7|8588.1|8586.7|52
1693448400000|2023-08-31 02:20:00|8588.2|8587.3|8587|8586.1|8588.4|8587.3|8586.9|8585.9|45
1693448700000|2023-08-31 02:25:00|8587.1|8586.2|8587.4|8585.9|8587.7|8586.4|8587|8585.7|77
1693449000000|2023-08-31 02:30:00|8587.3|8585.8|8586.7|8585.2|8587.5|8586|8586.3|8585.1|59
1693449300000|2023-08-31 02:35:00|8586.6|8585.1|8586|8585.1|8586.7|8585.6|8586|8584.5|62
1693449600000|2023-08-31 02:40:00|8586.1|8585.2|8585.7|8584.2|8586.2|8585.2|8585.6|8584.2|60
1693449900000|2023-08-31 02:45:00|8585.6|8584.1|8585|8583.5|8586|8584.5|8584.9|8583.4|82
1693450200000|2023-08-31 02:50:00|8584.9|8583.4|8585.3|8583.8|8585.5|8584.3|8584.8|8583.3|95
1693450500000|2023-08-31 02:55:00|8585.2|8583.7|8584.9|8583.4|8585.5|8584|8584.8|8583.3|77
1693450800000|2023-08-31 03:00:00|8584.8|8583.3|8585.1|8583.6|8585.1|8583.6|8584.2|8582.7|112
1693451100000|2023-08-31 03:05:00|8585|8583.5|8584.7|8583.2|8585.3|8583.8|8584.6|8583.1|46
1693451400000|2023-08-31 03:10:00|8584.6|8583.1|8584.5|8583|8584.9|8583.5|8584.1|8582.6|73
1693451700000|2023-08-31 03:15:00|8584.6|8583.1|8584.8|8583.3|8584.9|8583.4|8584.4|8582.9|51
1693452000000|2023-08-31 03:20:00|8584.7|8583.2|8584.5|8583|8584.9|8583.5|8584.2|8582.9|60
1693452300000|2023-08-31 03:25:00|8584.6|8583.1|8584.7|8583.2|8585|8583.5|8584.4|8582.9|74
1693452600000|2023-08-31 03:30:00|8584.8|8583.3|8585|8583.5|8585.4|8583.9|8584.6|8583.1|70
1693452900000|2023-08-31 03:35:00|8585.1|8583.6|8585.6|8584.1|8585.9|8584.5|8585|8583.5|52
1693453200000|2023-08-31 03:40:00|8585.5|8584|8585.3|8583.8|8585.6|8584.1|8585.2|8583.7|39
1693453500000|2023-08-31 03:45:00|8585.4|8583.9|8584.8|8583.9|8585.5|8584|8584.5|8583|57
1693453800000|2023-08-31 03:50:00|8584.7|8583.8|8585.4|8583.9|8585.7|8584.2|8584.7|8583.8|49
1693454100000|2023-08-31 03:55:00|8585.5|8584|8585.6|8584.1|8585.8|8584.6|8585.3|8584|45
1693454400000|2023-08-31 04:00:00|8585.7|8584.2|8585.5|8584.6|8586|8584.6|8585.5|8584.1|60
1693454700000|2023-08-31 04:05:00|8585.6|8584.7|8585.2|8584.3|8585.6|8584.7|8585|8583.9|28
1693455000000|2023-08-31 04:10:00|8585.1|8584.2|8585.4|8583.9|8585.8|8584.4|8585.1|8583.7|42
1693455300000|2023-08-31 04:15:00|8585.5|8584|8585.3|8584.4|8585.7|8584.5|8584.9|8583.7|41
1693455600000|2023-08-31 04:20:00|8585.4|8584.5|8585.5|8584|8585.9|8584.6|8585.3|8583.8|42
1693455900000|2023-08-31 04:25:00|8585.4|8583.9|8585.1|8583.6|8585.5|8584|8585.1|8583.6|41
1693456200000|2023-08-31 04:30:00|8585|8583.5|8585|8583.5|8585.1|8583.6|8584.8|8583.3|24
1693456500000|2023-08-31 04:35:00|8584.9|8583.4|8583.9|8582.4|8585.2|8583.7|8583.8|8582.3|51
1693456800000|2023-08-31 04:40:00|8583.8|8582.3|8583.1|8581.6|8583.8|8582.3|8583.1|8581.6|50
1693457100000|2023-08-31 04:45:00|8583.2|8581.7|8582.7|8581.2|8583.3|8581.8|8582.6|8581.1|52
1693457400000|2023-08-31 04:50:00|8582.8|8581.3|8582.8|8581.3|8583|8581.5|8582.5|8581|78
1693457700000|2023-08-31 04:55:00|8582.9|8581.4|8582.4|8580.9|8583.1|8581.6|8582.4|8580.9|59
1693458000000|2023-08-31 05:00:00|8582.3|8580.8|8582.9|8581.4|8582.9|8581.4|8581.9|8580.4|77
1693458300000|2023-08-31 05:05:00|8582.8|8581.3|8583.3|8582.4|8583.4|8582.5|8582.5|8581.2|57
1693458600000|2023-08-31 05:10:00|8583.4|8582.5|8584.3|8582.8|8584.3|8582.8|8583.1|8582|55
1693458900000|2023-08-31 05:15:00|8584.7|8583.2|8585.2|8583.7|8585.7|8584.2|8584.7|8583.2|71
1693459200000|2023-08-31 05:20:00|8585.3|8583.8|8585.8|8584.3|8586.1|8584.6|8585.2|8583.7|47
1693459500000|2023-08-31 05:25:00|8585.9|8584.4|8585.5|8584|8586.1|8584.6|8585.5|8584|82
1693459800000|2023-08-31 05:30:00|8585.6|8584.1|8586.3|8584.8|8586.4|8584.9|8585.4|8584|80
1693460100000|2023-08-31 05:35:00|8586.4|8584.9|8586.5|8585|8586.8|8585.4|8586.1|8584.6|39
1693460400000|2023-08-31 05:40:00|8586.4|8584.9|8585.9|8584.4|8586.4|8585|8585.7|8584.2|64
1693460700000|2023-08-31 05:45:00|8585.8|8584.3|8586.5|8585|8586.5|8585|8585.3|8583.8|62
1693461000000|2023-08-31 05:50:00|8586.4|8584.9|8586.5|8585|8586.5|8585.2|8585.9|8584.5|66
1693461300000|2023-08-31 05:55:00|8586.6|8585.1|8586.5|8585|8586.6|8585.3|8585.5|8584.6|76
1693461600000|2023-08-31 06:00:00|8586.8|8585.3|8586.9|8586|8587.5|8586.3|8585.8|8584.7|168
1693461900000|2023-08-31 06:05:00|8586.8|8585.9|8586.2|8585.3|8587.9|8586.7|8586|8585.1|88
1693462200000|2023-08-31 06:10:00|8586.3|8585.4|8586.3|8585.4|8587.1|8586.2|8586.1|8585.2|85
1693462500000|2023-08-31 06:15:00|8586.2|8585.3|8585.6|8584.7|8587.3|8586.2|8585.3|8584.4|98
1693462800000|2023-08-31 06:20:00|8585.5|8584.6|8585.9|8585|8586.5|8585.6|8585.4|8584.5|99
1693463100000|2023-08-31 06:25:00|8585.8|8584.9|8587.2|8586.3|8587.2|8586.3|8585.8|8584.9|84
1693463400000|2023-08-31 06:30:00|8587.5|8586.6|8584.7|8583.8|8588.1|8587.2|8584.7|8583.8|116
1693463700000|2023-08-31 06:35:00|8584.8|8583.9|8584.2|8583.3|8584.8|8583.9|8583.7|8582.5|107
1693464000000|2023-08-31 06:40:00|8584.4|8583.5|8587.4|8585.9|8587.5|8586|8584.1|8583.2|163
1693464300000|2023-08-31 06:45:00|8587.5|8586|8588.9|8587.4|8592.2|8590.7|8586.8|8585.8|333
1693464600000|2023-08-31 06:50:00|8588.8|8587.3|8586.8|8585.9|8589.4|8588.4|8586.7|8585.7|214
1693464900000|2023-08-31 06:55:00|8586.7|8585.8|8587.7|8586.2|8588|8586.7|8586.2|8585.2|184
1693465200000|2023-08-31 07:00:00|8587.8|8586.3|8581.8|8580.9|8587.8|8586.3|8581.2|8580.3|345
1693465500000|2023-08-31 07:05:00|8581.7|8580.8|8578.4|8576.9|8583.2|8581.7|8576.9|8576|313
1693465800000|2023-08-31 07:10:00|8578.5|8577|8573.6|8572.1|8578.6|8577.1|8573.1|8571.8|255
1693466100000|2023-08-31 07:15:00|8573.7|8572.2|8573.5|8572.6|8574.4|8572.9|8572.2|8571.1|302
1693466400000|2023-08-31 07:20:00|8573.4|8572.5|8574.8|8573.9|8576.2|8575.3|8573.4|8572.5|292
1693466700000|2023-08-31 07:25:00|8575|8574.1|8574|8572.5|8577.3|8575.9|8573.9|8572.5|243
1693467000000|2023-08-31 07:30:00|8573.9|8572.4|8572.6|8571.7|8574.6|8573.7|8572.3|8571.4|193
1693467300000|2023-08-31 07:35:00|8572.5|8571.6|8573.3|8572.4|8574.4|8572.9|8571.5|8570.2|237
1693467600000|2023-08-31 07:40:00|8573.2|8572.3|8573.9|8573|8575.9|8575|8572.2|8571.3|201
1693467900000|2023-08-31 07:45:00|8574|8573.1|8574.6|8573.7|8576|8575.1|8573.7|8572.8|216
1693468200000|2023-08-31 07:50:00|8574.7|8573.8|8572.1|8570.6|8574.9|8574|8571.2|8569.9|127
1693468500000|2023-08-31 07:55:00|8572|8570.5|8571.8|8570.3|8572.5|8571.4|8570.7|8569.4|159
1693468800000|2023-08-31 08:00:00|8571.7|8570.2|8566.6|8565.7|8571.8|8570.3|8564.9|8564|230
1693469100000|2023-08-31 08:05:00|8566.7|8565.8|8571.7|8570.8|8571.8|8570.9|8565.6|8564.7|232
1693469400000|2023-08-31 08:10:00|8571.8|8570.9|8571|8570.1|8573.5|8572|8569.8|8568.9|252
1693469700000|2023-08-31 08:15:00|8571.1|8570.2|8573.7|8572.8|8574.5|8573.6|8571|8569.8|222
1693470000000|2023-08-31 08:20:00|8573.8|8572.9|8574.1|8573.2|8576.9|8576|8573.8|8572.9|233
1693470300000|2023-08-31 08:25:00|8574.2|8573.3|8574.7|8573.2|8576.5|8575.6|8573.8|8572.9|192
1693470600000|2023-08-31 08:30:00|8574.8|8573.3|8573|8572.1|8574.8|8573.3|8570.8|8569.9|204
1693470900000|2023-08-31 08:35:00|8572.8|8571.9|8569.6|8568.7|8573.1|8572.2|8569.5|8568.6|191
1693471200000|2023-08-31 08:40:00|8569.7|8568.8|8570.5|8569.6|8570.7|8569.8|8568|8566.9|178
1693471500000|2023-08-31 08:45:00|8570.6|8569.7|8569.9|8569|8572|8571.1|8569.8|8568.9|177
1693471800000|2023-08-31 08:50:00|8569.8|8568.9|8568.8|8567.9|8571.3|8570|8567.5|8566.5|253
1693472100000|2023-08-31 08:55:00|8568.7|8567.8|8570.5|8567.1|8570.6|8568.5|8567.1|8565.8|266
1693472400000|2023-08-31 09:00:00|8569.9|8567.2|8564.5|8563|8570.3|8568.8|8564.1|8562.9|437
1693472700000|2023-08-31 09:05:00|8564.4|8562.9|8567.6|8566.7|8568.9|8567.4|8562.6|8561.1|264
1693473000000|2023-08-31 09:10:00|8567.5|8566.6|8568.1|8567.2|8569.5|8568.2|8567.2|8566.3|220
1693473300000|2023-08-31 09:15:00|8568.2|8567.3|8570.1|8569.2|8571.2|8569.7|8566.7|8565.8|258
1693473600000|2023-08-31 09:20:00|8570|8569.1|8572.8|8571.3|8572.9|8571.4|8569.9|8568.9|231
1693473900000|2023-08-31 09:25:00|8572.9|8571.4|8576.2|8575.3|8576.7|8575.8|8572.6|8571.1|212
1693474200000|2023-08-31 09:30:00|8576|8575.1|8575.8|8574.3|8577|8575.9|8574.4|8573.5|269
1693474500000|2023-08-31 09:35:00|8575.9|8574.4|8576|8575.1|8577.4|8576.5|8574.8|8573.3|215
1693474800000|2023-08-31 09:40:00|8575.9|8575|8577.1|8576.2|8577.7|8576.3|8575.7|8574.2|144
1693475100000|2023-08-31 09:45:00|8577.2|8576.3|8573.1|8572.2|8577.9|8576.6|8572.7|8571.5|232
1693475400000|2023-08-31 09:50:00|8573.4|8572.5|8572.6|8571.7|8574.7|8573.8|8571.9|8571|223
1693475700000|2023-08-31 09:55:00|8572.7|8571.8|8572.4|8570.9|8575.4|8574.5|8571.6|8570.7|217
1693476000000|2023-08-31 10:00:00|8572.3|8570.8|8573.1|8572.2|8574.5|8573.6|8571.2|8570.3|166
1693476300000|2023-08-31 10:05:00|8573.2|8572.3|8575.3|8574.4|8575.6|8574.7|8572.9|8572|178
1693476600000|2023-08-31 10:10:00|8575.2|8574.3|8571.5|8570.6|8575.8|8574.9|8571|8569.7|174
1693476900000|2023-08-31 10:15:00|8571.6|8570.7|8571.4|8570.5|8573.1|8572.2|8571.2|8570|116
1693477200000|2023-08-31 10:20:00|8571.5|8570.6|8568.1|8567.2|8571.9|8570.8|8567.8|8566.7|161
1693477500000|2023-08-31 10:25:00|8568.4|8567.5|8570.3|8569.4|8570.9|8570|8567.7|8566.8|186
1693477800000|2023-08-31 10:30:00|8570.2|8569.3|8572.1|8571.2|8573.5|8572|8570.1|8569.2|144
1693478100000|2023-08-31 10:35:00|8572.2|8571.3|8576.4|8574.9|8577.2|8576.3|8572.2|8571.3|171
1693478400000|2023-08-31 10:40:00|8576.3|8574.8|8574|8572.5|8576.5|8575.3|8573.3|8571.8|154
1693478700000|2023-08-31 10:45:00|8574.1|8572.6|8575.3|8573.8|8575.6|8574.1|8572.9|8571.4|166
1693479000000|2023-08-31 10:50:00|8575.4|8573.9|8573.7|8572.2|8575.9|8574.4|8572.9|8571.4|162
1693479300000|2023-08-31 10:55:00|8573.6|8572.1|8575.7|8574.8|8576|8575.1|8572.5|8571.3|192
1693479600000|2023-08-31 11:00:00|8575.8|8574.9|8577.8|8576.9|8578.4|8577.5|8575.6|8574.7|204
1693479900000|2023-08-31 11:05:00|8578|8577.1|8578.5|8577.6|8579.1|8577.9|8577.2|8575.7|171
1693480200000|2023-08-31 11:10:00|8578.4|8577.5|8580.1|8578.6|8580.2|8579.2|8577.7|8576.7|139
1693480500000|2023-08-31 11:15:00|8579.8|8578.3|8581.7|8580.2|8581.8|8580.9|8578.9|8577.9|213
1693480800000|2023-08-31 11:20:00|8581.6|8580.1|8580.2|8579.3|8581.9|8581|8580.2|8579.3|133
1693481100000|2023-08-31 11:25:00|8580|8579.1|8580.5|8579|8581.4|8580.5|8579.5|8578.6|123
1693481400000|2023-08-31 11:30:00|8580.4|8578.9|8575.9|8574.4|8580.5|8579|8575.4|8573.9|179
1693481700000|2023-08-31 11:35:00|8575.7|8574.2|8572.3|8570.8|8575.9|8574.4|8571.2|8569.7|215
1693482000000|2023-08-31 11:40:00|8572.2|8570.7|8572.4|8570.9|8574.2|8573.2|8571.6|8570.1|200
1693482300000|2023-08-31 11:45:00|8572.5|8571|8571.6|8570.7|8573.3|8571.8|8571.1|8569.6|148
1693482600000|2023-08-31 11:50:00|8571.5|8570.6|8571.2|8570.3|8572.3|8571.4|8570.4|8569.2|113
1693482900000|2023-08-31 11:55:00|8571.3|8570.4|8571.1|8570.2|8572.7|8571.5|8570.5|8569.2|196
1693483200000|2023-08-31 12:00:00|8571|8570.1|8569.9|8569|8571.1|8570.2|8568.6|8567.2|190
1693483500000|2023-08-31 12:05:00|8570|8569.1|8572.6|8571.1|8572.7|8571.3|8569.8|8568.6|150
1693483800000|2023-08-31 12:10:00|8572.7|8571.2|8574|8572.5|8574.5|8573.6|8571.4|8570|277
1693484100000|2023-08-31 12:15:00|8574.1|8572.6|8571.7|8570.8|8574.1|8573.1|8571.6|8570.7|239
1693484400000|2023-08-31 12:20:00|8571.6|8570.7|8573.3|8571.8|8573.7|8572.2|8571.2|8570.3|220
1693484700000|2023-08-31 12:25:00|8573.2|8571.7|8579.4|8568.4|8579.7|8575.4|8572.8|8567.5|365
1693485000000|2023-08-31 12:30:00|8579.5|8568.5|8575.5|8574|8580.3|8575.5|8572.6|8567.8|711
1693485300000|2023-08-31 12:35:00|8575.6|8574.1|8576.5|8575.6|8577|8576.1|8575.3|8574|390
1693485600000|2023-08-31 12:40:00|8576.4|8575.5|8575.7|8574.8|8577.7|8576.5|8573.9|8573|305
1693485900000|2023-08-31 12:45:00|8575.2|8574.3|8572.4|8571.5|8575.5|8574.3|8572.2|8571.3|323
1693486200000|2023-08-31 12:50:00|8572.3|8571.4|8571.9|8571|8573.3|8572.3|8571.6|8570.7|250
1693486500000|2023-08-31 12:55:00|8572|8571.1|8573|8572.1|8573.4|8572.5|8570.8|8569.8|288
1693486800000|2023-08-31 13:00:00|8572.9|8572|8574|8573.1|8574.1|8573.2|8571.5|8570.6|245
1693487100000|2023-08-31 13:05:00|8574.1|8573.2|8574.2|8573.3|8575.5|8574.5|8571.8|8570.9|291
1693487400000|2023-08-31 13:10:00|8574.1|8573.2|8571.6|8570.7|8574.6|8573.6|8571.5|8570.1|261
1693487700000|2023-08-31 13:15:00|8571.5|8570.6|8566.5|8565.6|8571.6|8570.6|8566.2|8565.2|267
1693488000000|2023-08-31 13:20:00|8566.6|8565.7|8567.5|8566.6|8568|8567|8566.6|8565.5|189
1693488300000|2023-08-31 13:25:00|8567.4|8566.5|8565.2|8564.3|8567.6|8566.7|8564.6|8563.7|146
1693488600000|2023-08-31 13:30:00|8565|8564.1|8572.4|8570.9|8572.4|8571|8564.8|8563.9|304
1693488900000|2023-08-31 13:35:00|8572.5|8571|8561.8|8560.3|8573|8571.5|8561.3|8560.3|377
1693489200000|2023-08-31 13:40:00|8561.9|8560.4|8559.6|8558.1|8562.5|8561|8557|8555.5|507
1693489500000|2023-08-31 13:45:00|8559.8|8558.3|8556.9|8556|8560.4|8558.9|8556.1|8555.1|448
1693489800000|2023-08-31 13:50:00|8556.8|8555.9|8559|8558.1|8560.3|8558.8|8556.3|8555.4|314
1693490100000|2023-08-31 13:55:00|8559.1|8558.2|8559.6|8558.7|8562.4|8561.5|8558.8|8557.9|317
1693490400000|2023-08-31 14:00:00|8559.5|8558.6|8563.9|8563|8565.5|8564.2|8558.7|8557.8|348
1693490700000|2023-08-31 14:05:00|8564|8563.1|8565.9|8565|8566.9|8565.6|8564|8563.1|314
1693491000000|2023-08-31 14:10:00|8566|8565.1|8566.3|8565.4|8567.8|8566.9|8565.6|8564.7|282
1693491300000|2023-08-31 14:15:00|8566.4|8565.5|8566.4|8565.5|8566.7|8565.7|8564.6|8563.3|234
1693491600000|2023-08-31 14:20:00|8566.5|8565.6|8567.4|8566.5|8567.4|8566.5|8566.2|8565.3|234
1693491900000|2023-08-31 14:25:00|8567.3|8566.4|8569.3|8568.4|8569.9|8569|8567.2|8566.3|227
1693492200000|2023-08-31 14:30:00|8569.2|8568.3|8570.6|8569.7|8571|8569.7|8566.2|8565.3|270
1693492500000|2023-08-31 14:35:00|8570.7|8569.8|8564.6|8563.7|8571.2|8570.3|8564.5|8563.6|285
1693492800000|2023-08-31 14:40:00|8564.7|8563.8|8568.2|8567.3|8569.7|8568.8|8564.7|8563.8|326
1693493100000|2023-08-31 14:45:00|8568.3|8567.4|8566.2|8564.7|8570.1|8569.2|8564|8563.1|398
1693493400000|2023-08-31 14:50:00|8566|8564.5|8565.6|8564.1|8566.9|8565.9|8563.9|8563|443
1693493700000|2023-08-31 14:55:00|8565.5|8564|8565.6|8564.7|8567.1|8565.9|8563.6|8562.7|511
1693494000000|2023-08-31 15:00:00|8565.7|8564.8|8565.1|8563.6|8567.7|8566.8|8564.1|8562.7|561
1693494300000|2023-08-31 15:05:00|8565.2|8563.7|8563.2|8562.3|8565.9|8564.9|8563.1|8562.2|258
1693494600000|2023-08-31 15:10:00|8563.1|8562.2|8560.9|8560|8563.7|8562.8|8560.8|8559.7|238
1693494900000|2023-08-31 15:15:00|8561|8560.1|8561.3|8560.4|8562.5|8561.6|8559.6|8558.7|238
1693495200000|2023-08-31 15:20:00|8561.2|8560.3|8560.8|8559.9|8562.1|8561.2|8558.9|8558|186
1693495500000|2023-08-31 15:25:00|8560.9|8560|8561.2|8560.3|8561.6|8560.6|8559.3|8558.4|180
1693495800000|2023-08-31 15:30:00|8561.3|8560.4|8562.8|8561.9|8563.1|8562.2|8560.4|8559.5|188
1693496100000|2023-08-31 15:35:00|8562.7|8561.8|8561.3|8560.4|8562.7|8561.8|8560.6|8559.2|194
1693496400000|2023-08-31 15:40:00|8561.2|8560.3|8562.4|8561.5|8563.1|8562.2|8560.8|8559.8|188
1693496700000|2023-08-31 15:45:00|8562.3|8561.4|8561.1|8560.2|8562.9|8562|8561.1|8560.2|167
1693497000000|2023-08-31 15:50:00|8560.9|8560|8560|8559.1|8561.1|8560.2|8559.1|8558.2|179
1693497300000|2023-08-31 15:55:00|8560.1|8559.2|8558.3|8557.4|8561.5|8560.5|8558.3|8557.4|140
1693497600000|2023-08-31 16:00:00|8558.4|8557.5|8558.6|8557.1|8560|8558.9|8558.3|8557.1|135
1693497900000|2023-08-31 16:05:00|8558.7|8557.2|8558.3|8557.4|8560.4|8558.9|8558.2|8557|169
1693498200000|2023-08-31 16:10:00|8558.4|8557.5|8559.2|8557.7|8560.1|8558.6|8558.2|8557.1|131
1693498500000|2023-08-31 16:15:00|8559.1|8557.6|8561.1|8559.6|8561.2|8560.1|8559|8557.5|113
1693498800000|2023-08-31 16:20:00|8560.7|8559.2|8558.4|8557.5|8560.7|8559.2|8557.5|8556.5|104
1693499100000|2023-08-31 16:25:00|8558.6|8557.7|8560|8558.5|8560.1|8559|8558.2|8557|98
1693499400000|2023-08-31 16:30:00|8559.6|8558.7|8559.5|8558.6|8560.6|8559.1|8559.4|8558.3|96
1693499700000|2023-08-31 16:35:00|8559.6|8558.7|8559.7|8558.8|8560.3|8559.3|8559.4|8558.3|106
1693500000000|2023-08-31 16:40:00|8559.9|8558.4|8562.4|8560.9|8562.4|8560.9|8559.9|8558.4|68
1693500300000|2023-08-31 16:45:00|8562.6|8561.1|8564|8562.5|8564.2|8562.7|8562.6|8561.1|123
1693500600000|2023-08-31 16:50:00|8563.9|8562.4|8564.1|8562.6|8564.6|8563.3|8563.6|8562.2|104
1693500900000|2023-08-31 16:55:00|8564|8562.5|8560.1|8558.6|8564|8562.6|8560.1|8558.6|160
1693501200000|2023-08-31 17:00:00|8560|8558.5|8559.5|8558|8560.2|8559.1|8559.1|8557.7|199
1693501500000|2023-08-31 17:05:00|8559.6|8558.1|8558.9|8558|8560.2|8558.9|8558.4|8557|107
1693501800000|2023-08-31 17:10:00|8559.2|8557.7|8559.6|8558.7|8560.1|8558.9|8558.4|8557.1|88
1693502100000|2023-08-31 17:15:00|8559.7|8558.8|8561|8559.5|8562.4|8560.9|8559.6|8558.1|103
1693502400000|2023-08-31 17:20:00|8560.9|8559.4|8561.1|8559.6|8561.4|8559.9|8560.9|8559.4|71
1693502700000|2023-08-31 17:25:00|8561|8559.5|8560.1|8558.6|8561|8559.5|8559.9|8558.4|91
1693503000000|2023-08-31 17:30:00|8560.2|8558.7|8560.2|8558.7|8560.6|8559.4|8559.8|8558.4|118
1693503300000|2023-08-31 17:35:00|8560.3|8558.8|8562.8|8561.9|8563.8|8562.3|8559.2|8557.7|146
1693503600000|2023-08-31 17:40:00|8563.1|8561.6|8562.1|8560.6|8563.6|8562.3|8560.9|8559.4|148
1693503900000|2023-08-31 17:45:00|8562.3|8560.8|8563.6|8562.1|8563.7|8562.2|8561.9|8560.6|118
1693504200000|2023-08-31 17:50:00|8563.7|8562.2|8563.5|8562|8564.6|8563.5|8563.4|8561.9|77
1693504500000|2023-08-31 17:55:00|8563.6|8562.1|8566.1|8564.6|8566.1|8564.6|8563.6|8562.1|109
1693504800000|2023-08-31 18:00:00|8566|8564.5|8564.8|8563.3|8566.1|8564.6|8564.6|8563.3|95
1693505100000|2023-08-31 18:05:00|8564.9|8563.4|8564|8562.5|8565.2|8564|8563.8|8562.3|80
1693505400000|2023-08-31 18:10:00|8563.9|8562.4|8564.2|8563.3|8565.2|8563.9|8563.7|8562.3|69
1693505700000|2023-08-31 18:15:00|8564.3|8563.4|8564.3|8563.4|8564.7|8563.8|8564.2|8563.1|47
1693506000000|2023-08-31 18:20:00|8564.2|8563.3|8564.5|8563.6|8564.9|8564|8564|8563.1|68
1693506300000|2023-08-31 18:25:00|8564.6|8563.7|8564.4|8563.5|8564.9|8564|8564.1|8563.2|45
1693506600000|2023-08-31 18:30:00|8564.5|8563.6|8564.7|8563.8|8565|8564.1|8564|8563.1|80
1693506900000|2023-08-31 18:35:00|8564.6|8563.7|8564.6|8563.1|8565.2|8564.2|8564.1|8562.7|108
1693507200000|2023-08-31 18:40:00|8564.7|8563.2|8564.2|8562.7|8565.2|8563.7|8563.9|8562.4|80
1693507500000|2023-08-31 18:45:00|8564.6|8563.1|8564.5|8563|8565.1|8563.8|8564.5|8563|64
1693507800000|2023-08-31 18:50:00|8564.4|8562.9|8564.6|8563.1|8565.2|8564.3|8564.4|8562.9|69
1693508100000|2023-08-31 18:55:00|8564.2|8562.7|8564|8563.1|8564.3|8563.4|8563.3|8562.4|114
1693508400000|2023-08-31 19:00:00|8563.9|8563|8564.4|8562.9|8564.7|8563.5|8563.9|8562.8|79
1693508700000|2023-08-31 19:05:00|8564.5|8563|8565.1|8563.6|8565.2|8564.1|8564.3|8562.8|68
1693509000000|2023-08-31 19:10:00|8565|8563.5|8564.6|8563.1|8565.2|8563.7|8564.5|8563|49
1693509300000|2023-08-31 19:15:00|8564.5|8563|8563.4|8561.9|8564.6|8563.1|8563.2|8561.7|73
1693509600000|2023-08-31 19:20:00|8563.3|8561.8|8563.1|8561.6|8563.7|8562.2|8562.9|8561.4|83
1693509900000|2023-08-31 19:25:00|8563|8561.5|8562.4|8560.9|8563.3|8561.8|8562.2|8560.7|57
1693510200000|2023-08-31 19:30:00|8562.5|8561|8562.5|8561|8562.9|8561.4|8562.2|8560.7|85
1693510500000|2023-08-31 19:35:00|8562.6|8561.1|8562.9|8561.4|8563|8561.5|8562.3|8560.8|90
1693510800000|2023-08-31 19:40:00|8563|8561.5|8563.4|8561.9|8563.4|8561.9|8562.2|8560.7|75
1693511100000|2023-08-31 19:45:00|8563.3|8561.8|8564|8562.5|8564.2|8562.7|8563.2|8561.7|79
1693511400000|2023-08-31 19:50:00|8564.1|8562.6|8564.3|8562.8|8564.5|8563|8563.6|8562.1|71
1693511700000|2023-08-31 19:55:00|8564.1|8562.6|8560.8|8559.3|8564.1|8562.6|8560|8558.5|226
1693512000000|2023-08-31 20:00:00|8560.9|8559.4|8560.9|8559.4|8562|8560.5|8560.2|8558.7|153
1693512300000|2023-08-31 20:05:00|8560.8|8559.3|8560.1|8558.6|8561|8559.5|8560.1|8558.6|77
1693512600000|2023-08-31 20:10:00|8560.2|8558.7|8559.9|8558.4|8560.3|8558.8|8559.4|8557.9|63
1693512900000|2023-08-31 20:15:00|8560|8558.5|8559|8557.5|8560|8558.5|8558.9|8557.4|50
1693513200000|2023-08-31 20:20:00|8558.9|8557.4|8557.5|8556|8558.9|8557.4|8557.2|8555.7|68
1693513500000|2023-08-31 20:25:00|8557.2|8555.7|8557.7|8556.2|8557.7|8556.4|8556.9|8555.6|56
1693513800000|2023-08-31 20:30:00|8557.6|8556.1|8557.7|8556.2|8557.8|8556.5|8557|8555.9|59
1693514100000|2023-08-31 20:35:00|8557.8|8556.3|8557.5|8556|8557.8|8556.5|8557.2|8556|30
1693514400000|2023-08-31 20:40:00|8556.7|8555.2|8557.2|8555.7|8557.5|8556|8556.7|8555.2|37
1693514700000|2023-08-31 20:45:00|8557.1|8555.6|8557|8555.5|8557.4|8556.1|8556.8|8555.3|58
1693515000000|2023-08-31 20:50:00|8556.8|8555.3|8557.2|8555.7|8557.2|8555.7|8556.7|8555.2|96
1693515300000|2023-08-31 20:55:00|8557.7|8555.3|8558.9|8553.4|8560.2|8555.7|8557.6|8552.8|196
1693515600000|2023-08-31 21:00:00|8562.9|8551|8566.5|8554.6|8566.5|8554.6|8562.9|8551|17
1693515900000|2023-08-31 21:05:00|8566.4|8554.5|8565.3|8553.4|8566.4|8554.5|8563.9|8552|150
1693516200000|2023-08-31 21:10:00|8564.9|8553|8563.6|8551.7|8565.7|8553.8|8563.5|8551.6|172
1693516500000|2023-08-31 21:15:00|8564.1|8552.2|8565|8553.1|8565.9|8554|8563.2|8551.3|92
1693516800000|2023-08-31 21:20:00|8565.2|8553.3|8565.1|8553.2|8565.2|8553.3|8564.3|8552.4|10
1693517100000|2023-08-31 21:25:00|8565|8553.1|8564.9|8553|8566.2|8554.3|8564.4|8552.5|20
1693517400000|2023-08-31 21:30:00|8564.8|8552.9|8564.5|8552.6|8565.2|8553.3|8564.1|8552.2|56
1693517700000|2023-08-31 21:35:00|8564.4|8552.5|8563.7|8551.8|8564.6|8552.7|8563.7|8551.8|47
1693518000000|2023-08-31 21:40:00|8563.8|8551.9|8563.5|8551.6|8564.5|8552.6|8563.5|8551.6|32
1693518300000|2023-08-31 21:45:00|8563.9|8552|8564|8552.1|8564.3|8552.4|8563.5|8551.6|83
1693518600000|2023-08-31 21:50:00|8563.9|8552|8562|8550.1|8564|8552.1|8558.8|8548.4|625
1693518900000|2023-08-31 21:55:00|8560.9|8550.5|8560.4|8551.9|8562.1|8552.4|8559.9|8549.9|401
1693519200000|2023-08-31 22:00:00|8560.5|8552|8556.2|8552.6|8560.7|8553.6|8556.2|8551.9|122
1693519500000|2023-08-31 22:05:00|8555.7|8553|8555.4|8553.1|8556.1|8554.6|8554.1|8549.5|58
1693519800000|2023-08-31 22:10:00|8555.1|8553.6|8556.2|8554.7|8556.3|8554.8|8555.1|8553.2|53
1693520100000|2023-08-31 22:15:00|8556.3|8554.8|8556.9|8555.4|8558|8555.5|8556.2|8554.5|130
1693520400000|2023-08-31 22:20:00|8557.4|8554.9|8556.8|8555.3|8557.6|8555.6|8556.8|8554.9|37
1693520700000|2023-08-31 22:25:00|8556.7|8555.2|8556.6|8555.1|8557.6|8555.3|8556.5|8554.7|57
1693521000000|2023-08-31 22:30:00|8556.5|8555|8556.7|8555.2|8557.7|8555.5|8556.5|8554.7|61
1693521300000|2023-08-31 22:35:00|8556.6|8555.1|8557.1|8555.6|8557.9|8555.7|8556.6|8554.5|186
1693521600000|2023-08-31 22:40:00|8557|8555.5|8556.9|8555.4|8557.5|8555.7|8556.7|8554.7|53
1693521900000|2023-08-31 22:45:00|8557.1|8555.6|8557|8555.5|8557.3|8555.8|8556.8|8555.3|33
1693522200000|2023-08-31 22:50:00|8557.1|8555.6|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|57
1693522500000|2023-08-31 22:55:00|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.8|8555.3|54
1693522800000|2023-08-31 23:00:00|8557|8555.5|8557|8555.5|8557.1|8555.6|8556.6|8555.1|79
1693523100000|2023-08-31 23:05:00|8557.1|8555.6|8557.8|8556.3|8557.9|8556.4|8557.1|8555.6|23
1693523400000|2023-08-31 23:10:00|8558|8556.5|8557.8|8556.3|8558|8556.5|8557.2|8555.7|29
1693523700000|2023-08-31 23:15:00|8557.7|8556.2|8557.8|8556.3|8558.1|8556.6|8557.4|8555.9|32
1693524000000|2023-08-31 23:20:00|8557.9|8556.4|8557.9|8556.4|8558.3|8556.8|8557.5|8556|40
1693524300000|2023-08-31 23:25:00|8557.8|8556.3|8557.6|8556.1|8558|8556.5|8557.5|8556|21
1693524600000|2023-08-31 23:30:00|8557.4|8556.5|8557.9|8556.4|8557.9|8556.5|8557.3|8555.8|32
1693524900000|2023-08-31 23:35:00|8557.8|8556.3|8558.1|8556.6|8558.2|8556.7|8557.8|8556.3|21
1693525200000|2023-08-31 23:40:00|8558.2|8556.7|8558.5|8557|8558.5|8557|8557.9|8556.4|31
1693525500000|2023-08-31 23:45:00|8558.4|8556.9|8558.1|8556.6|8558.5|8557|8558.1|8556.6|30
1693525800000|2023-08-31 23:50:00|8558.2|8556.7|8558.4|8556.9|8558.8|8557.3|8558|8556.5|47
1693526100000|2023-08-31 23:55:00|8558.5|8557|8557.7|8556.2|8558.5|8557|8557.7|8556.2|38
1693526400000|2023-09-01 00:00:00|8557.8|8556.3|8558.3|8556.8|8558.9|8557.4|8557.8|8556.3|86
1693526700000|2023-09-01 00:05:00|8558.4|8556.9|8559.8|8558.3|8560.1|8558.6|8558.3|8556.8|82
1693527000000|2023-09-01 00:10:00|8560|8558.5|8560.1|8558.6|8560.5|8559|8559.9|8558.4|87
1693527300000|2023-09-01 00:15:00|8560|8558.5|8560.7|8559.2|8560.8|8559.3|8560|8558.5|90
1693527600000|2023-09-01 00:20:00|8560.8|8559.3|8560.2|8558.7|8561.7|8560.2|8559.9|8558.4|100
1693527900000|2023-09-01 00:25:00|8560.1|8558.6|8560.5|8559|8560.8|8559.3|8559.8|8558.6|65
1693528200000|2023-09-01 00:30:00|8560.4|8558.9|8562|8560.5|8562.1|8560.6|8560.3|8558.8|94
1693528500000|2023-09-01 00:35:00|8561.9|8560.4|8561|8559.5|8561.9|8560.4|8560.7|8559.2|59
1693528800000|2023-09-01 00:40:00|8560.9|8559.4|8561.5|8560|8561.7|8560.2|8560.6|8559.1|41
1693529100000|2023-09-01 00:45:00|8561.4|8559.9|8561.3|8560.4|8561.8|8560.6|8561.3|8559.9|39
1693529400000|2023-09-01 00:50:00|8561.2|8560.3|8561.4|8559.9|8562.2|8560.7|8560.9|8559.6|58
1693529700000|2023-09-01 00:55:00|8561.9|8560.4|8559.3|8557.8|8561.9|8560.4|8559.3|8557.8|88
1693530000000|2023-09-01 01:00:00|8559.4|8557.9|8558.9|8557.4|8559.5|8558|8558.1|8556.6|136
1693530300000|2023-09-01 01:05:00|8559|8557.5|8558.9|8557.4|8559.4|8557.9|8558.2|8556.9|127
1693530600000|2023-09-01 01:10:00|8558.8|8557.3|8558.5|8557|8559.2|8557.7|8558.2|8556.7|110
1693530900000|2023-09-01 01:15:00|8558.4|8556.9|8558.9|8558|8559.6|8558.1|8558.2|8556.7|123
1693531200000|2023-09-01 01:20:00|8559|8558.1|8558.9|8557.4|8559.6|8558.3|8558.3|8556.8|111
1693531500000|2023-09-01 01:25:00|8558.8|8557.3|8558.5|8557|8559|8557.5|8557.7|8556.2|84
1693531800000|2023-09-01 01:30:00|8558.6|8557.1|8558.4|8556.9|8558.9|8557.4|8558.2|8556.7|70
1693532100000|2023-09-01 01:35:00|8558.5|8557|8558.9|8557.4|8559|8557.5|8558.2|8556.7|70
1693532400000|2023-09-01 01:40:00|8559|8557.5|8559.3|8557.8|8559.6|8558.1|8558.8|8557.3|42
1693532700000|2023-09-01 01:45:00|8559.2|8557.7|8559.1|8557.6|8559.6|8558.2|8558.3|8556.8|114
1693533000000|2023-09-01 01:50:00|8559.2|8557.7|8559.4|8558.5|8559.5|8558.6|8558.8|8557.5|71
1693533300000|2023-09-01 01:55:00|8559.5|8558.6|8559.3|8557.8|8560.3|8559.1|8559.1|8557.6|67
1693533600000|2023-09-01 02:00:00|8559.4|8557.9|8559.9|8559|8559.9|8559|8558.7|8557.8|70
1693533900000|2023-09-01 02:05:00|8560.3|8558.8|8560.9|8559.4|8561.3|8559.8|8560.3|8558.8|61
1693534200000|2023-09-01 02:10:00|8560.8|8559.3|8561|8559.5|8561.3|8560|8560.3|8559.3|30
1693534500000|2023-09-01 02:15:00|8561.1|8559.6|8561.7|8560.2|8561.8|8560.3|8561.1|8559.6|38
1693534800000|2023-09-01 02:20:00|8561.5|8560.6|8561.2|8559.7|8562|8560.6|8561.2|8559.7|46
1693535100000|2023-09-01 02:25:00|8561.1|8559.6|8561.5|8560|8561.5|8560.1|8560.6|8559.4|45
1693535400000|2023-09-01 02:30:00|8561.4|8559.9|8561.2|8559.7|8561.5|8560|8560.2|8559|61
1693535700000|2023-09-01 02:35:00|8561.3|8559.8|8561.6|8560.7|8562.3|8561.4|8561.3|8559.8|44
1693536000000|2023-09-01 02:40:00|8561.7|8560.8|8563.1|8561.6|8563.1|8561.6|8561.4|8560.2|88
1693536300000|2023-09-01 02:45:00|8563|8561.5|8564.1|8562.6|8564.1|8562.8|8561.9|8560.8|99
1693536600000|2023-09-01 02:50:00|8564|8562.5|8562.6|8561.1|8564|8562.5|8562.4|8560.9|124
1693536900000|2023-09-01 02:55:00|8562.7|8561.2|8562.2|8560.7|8562.9|8561.4|8562.1|8560.6|137
1693537200000|2023-09-01 03:00:00|8562.3|8560.8|8562.4|8560.9|8562.9|8561.6|8561.8|8560.3|56
1693537500000|2023-09-01 03:05:00|8562.3|8560.8|8561.5|8560.6|8562.5|8561.4|8561.4|8560.3|38
1693537800000|2023-09-01 03:10:00|8561.6|8560.7|8562.4|8560.9|8562.4|8561.1|8561.5|8560.2|50
1693538100000|2023-09-01 03:15:00|8562.3|8560.8|8562.3|8560.8|8562.7|8561.2|8562.1|8560.6|49
1693538400000|2023-09-01 03:20:00|8562.5|8561|8561.3|8560.4|8562.8|8561.3|8561.2|8559.9|61
1693538700000|2023-09-01 03:25:00|8561.2|8560.3|8561.2|8559.7|8561.4|8560.4|8560.7|8559.4|44
1693539000000|2023-09-01 03:30:00|8561.1|8559.6|8561.5|8560|8561.7|8560.2|8560.9|8559.4|68
1693539300000|2023-09-01 03:35:00|8561.6|8560.1|8560.8|8559.3|8561.6|8560.4|8560.7|8559.2|51
1693539600000|2023-09-01 03:40:00|8560.9|8559.4|8561.5|8560.6|8561.5|8560.6|8560.8|8559.3|37
1693539900000|2023-09-01 03:45:00|8561.6|8560.7|8561.9|8560.4|8561.9|8560.8|8561.2|8560.2|46
1693540200000|2023-09-01 03:50:00|8562|8560.5|8561.8|8560.9|8562.1|8561.1|8561.7|8560.5|33
1693540500000|2023-09-01 03:55:00|8562|8561.1|8564.4|8562.9|8564.4|8562.9|8562|8560.9|69
1693540800000|2023-09-01 04:00:00|8564.3|8562.8|8563.3|8562.4|8564.3|8563.2|8563.1|8562|58
1693541100000|2023-09-01 04:05:00|8563|8562.1|8562.8|8561.3|8563.3|8562.2|8562.4|8560.9|66
1693541400000|2023-09-01 04:10:00|8562.5|8561|8561.8|8560.9|8562.9|8561.4|8561.6|8560.2|90
1693541700000|2023-09-01 04:15:00|8561.7|8560.8|8561.5|8560|8561.8|8560.8|8560.7|8559.6|61
1693542000000|2023-09-01 04:20:00|8561.7|8560.2|8561.9|8560.4|8562.3|8560.8|8561.3|8559.8|78
1693542300000|2023-09-01 04:25:00|8561.8|8560.3|8561.2|8559.7|8561.8|8560.3|8560.7|8559.2|39
1693542600000|2023-09-01 04:30:00|8561.1|8559.6|8561|8559.5|8561.2|8559.7|8560.9|8559.4|45
1693542900000|2023-09-01 04:35:00|8561.1|8559.6|8561.5|8560.6|8561.9|8560.6|8561.1|8559.6|32
1693543200000|2023-09-01 04:40:00|8561.6|8560.7|8562.3|8560.8|8562.6|8561.1|8561.6|8560.5|62
1693543500000|2023-09-01 04:45:00|8562.4|8560.9|8562|8560.5|8562.7|8561.2|8561.9|8560.4|53
1693543800000|2023-09-01 04:50:00|8562.1|8560.6|8561.8|8560.9|8562.5|8561.5|8561.8|8560.6|32
1693544100000|2023-09-01 04:55:00|8561.9|8561|8562.7|8561.2|8562.7|8561.2|8561.5|8560|78
1693544400000|2023-09-01 05:00:00|8563|8561.5|8562.8|8561.9|8563.2|8562|8562.5|8561.4|38
1693544700000|2023-09-01 05:05:00|8562.7|8561.8|8563.1|8561.6|8563.3|8562.3|8562.6|8561.5|42
1693545000000|2023-09-01 05:10:00|8562.8|8561.9|8563.1|8561.6|8563.3|8561.9|8562.5|8561.2|60
1693545300000|2023-09-01 05:15:00|8563.2|8561.7|8562.8|8561.9|8563.2|8562.1|8562.4|8561|56
1693545600000|2023-09-01 05:20:00|8562.7|8561.8|8563.4|8561.9|8563.4|8562|8562.7|8561.3|87
1693545900000|2023-09-01 05:25:00|8563.3|8561.8|8562.7|8561.2|8563.4|8562|8562.4|8561.1|65
1693546200000|2023-09-01 05:30:00|8562.6|8561.1|8563.7|8562.2|8563.8|8562.3|8562.2|8560.7|78
1693546500000|2023-09-01 05:35:00|8563.8|8562.3|8563.3|8562.4|8563.9|8562.5|8562.9|8561.7|52
1693546800000|2023-09-01 05:40:00|8563.2|8562.3|8562.4|8561.5|8563.4|8562.4|8561.9|8561|50
1693547100000|2023-09-01 05:45:00|8562.5|8561.6|8562.7|8561.2|8563|8561.6|8562.1|8560.8|61
1693547400000|2023-09-01 05:50:00|8562.8|8561.3|8563.8|8562.9|8564|8563|8562.7|8561.2|59
1693547700000|2023-09-01 05:55:00|8563.9|8563|8563.8|8562.3|8564.9|8563.4|8563.8|8562.3|77
1693548000000|2023-09-01 06:00:00|8564|8562.5|8565.4|8563.9|8566.2|8565.1|8563.3|8561.8|220
1693548300000|2023-09-01 06:05:00|8565.3|8563.8|8565|8563.5|8566.2|8564.8|8564.4|8563.2|118
1693548600000|2023-09-01 06:10:00|8564.9|8563.4|8563.6|8562.7|8565.3|8564.3|8563.5|8562.6|124
1693548900000|2023-09-01 06:15:00|8563.7|8562.8|8562.8|8561.9|8564.3|8563.4|8562.6|8561.7|119
1693549200000|2023-09-01 06:20:00|8562.6|8561.7|8565.1|8564.2|8565.1|8564.2|8561.9|8561|230
1693549500000|2023-09-01 06:25:00|8565.4|8564.5|8566.8|8565.9|8566.8|8565.9|8564|8563.1|126
1693549800000|2023-09-01 06:30:00|8566.9|8566|8568.3|8567.4|8569|8568.1|8566.2|8564.8|184
1693550100000|2023-09-01 06:35:00|8568.2|8567.3|8567.4|8565.9|8570.2|8568.7|8567.4|8565.9|130
1693550400000|2023-09-01 06:40:00|8567.5|8566|8568|8566.5|8568.8|8567.3|8566.8|8565.3|153
1693550700000|2023-09-01 06:45:00|8567.9|8566.4|8569.4|8568.5|8569.4|8568.5|8566.4|8565.2|146
1693551000000|2023-09-01 06:50:00|8569.5|8568.6|8571.1|8570.2|8571.7|8570.2|8568.9|8567.5|164
1693551300000|2023-09-01 06:55:00|8571|8570.1|8573.4|8571.9|8573.7|8572.8|8571|8570.1|298
1693551600000|2023-09-01 07:00:00|8573.1|8571.6|8568.5|8567|8573.1|8571.6|8567.8|8566.5|390
1693551900000|2023-09-01 07:05:00|8568.4|8566.9|8566.1|8564.6|8569.1|8567.8|8564.9|8563.4|263
1693552200000|2023-09-01 07:10:00|8566.2|8564.7|8562.5|8561|8566.9|8565.4|8562.1|8560.6|221
1693552500000|2023-09-01 07:15:00|8562.3|8560.8|8560.6|8559.7|8562.3|8560.8|8558.7|8557.2|203
1693552800000|2023-09-01 07:20:00|8560.4|8559.5|8561|8560.1|8562.2|8560.9|8559.9|8558.5|209
1693553100000|2023-09-01 07:25:00|8560.9|8560|8561.1|8560.2|8561.7|8560.7|8558.5|8557.6|184
1693553400000|2023-09-01 07:30:00|8561.2|8560.3|8561.6|8560.1|8562.1|8560.7|8561|8559.5|172
1693553700000|2023-09-01 07:35:00|8561.5|8560|8560.4|8559.5|8562|8560.5|8559.4|8558.2|192
1693554000000|2023-09-01 07:40:00|8560.5|8559.6|8560.1|8558.6|8560.7|8559.8|8557.8|8556.5|219
1693554300000|2023-09-01 07:45:00|8560|8558.5|8559.2|8557.7|8561|8559.6|8558.6|8557.5|209
1693554600000|2023-09-01 07:50:00|8559.3|8557.8|8559.2|8557.7|8560.3|8558.8|8558.4|8557|164
1693554900000|2023-09-01 07:55:00|8559.3|8557.8|8559.6|8558.1|8559.9|8558.5|8558.7|8557.3|148
1693555200000|2023-09-01 08:00:00|8559.5|8558|8559.6|8558.7|8561|8559.9|8558.7|8557.4|218
1693555500000|2023-09-01 08:05:00|8559.5|8558.6|8558.7|8557.8|8560.1|8559.1|8558.4|8557.5|145
1693555800000|2023-09-01 08:10:00|8558.8|8557.9|8558.8|8557.9|8560|8559.1|8558.4|8557.5|127
1693556100000|2023-09-01 08:15:00|8558.9|8558|8559.8|8558.3|8560.2|8558.9|8558.7|8557.6|130
1693556400000|2023-09-01 08:20:00|8559.7|8558.2|8559.8|8558.3|8561|8560.1|8558.8|8557.7|153
1693556700000|2023-09-01 08:25:00|8559.7|8558.2|8559.3|8557.8|8560.1|8558.9|8558.7|8557.4|114
1693557000000|2023-09-01 08:30:00|8559.4|8557.9|8560.2|8558.7|8560.2|8559.1|8558.7|8557.3|140
1693557300000|2023-09-01 08:35:00|8560.3|8558.8|8558.9|8558|8560.8|8559.3|8558.8|8557.4|132
1693557600000|2023-09-01 08:40:00|8558.8|8557.9|8558.6|8557.7|8559.7|8558.8|8558.1|8557.2|105
1693557900000|2023-09-01 08:45:00|8558.5|8557.6|8560|8559.1|8560.5|8559.6|8558.4|8557.5|115
1693558200000|2023-09-01 08:50:00|8560.2|8559.3|8560.4|8559.5|8560.5|8559.6|8559.6|8558.7|91
1693558500000|2023-09-01 08:55:00|8560.3|8559.4|8559.7|8558.2|8560.7|8559.8|8558.9|8558|143
1693558800000|2023-09-01 09:00:00|8559.8|8558.3|8560.7|8559.8|8560.9|8560|8559.2|8558.3|108
1693559100000|2023-09-01 09:05:00|8560.8|8559.9|8558.9|8558|8560.8|8559.9|8558.4|8557.5|147
1693559400000|2023-09-01 09:10:00|8559|8558.1|8559.4|8558.5|8559.6|8558.7|8558.2|8557.3|135
1693559700000|2023-09-01 09:15:00|8559.3|8558.4|8558.6|8557.7|8559.7|8558.8|8558.4|8557.5|76
1693560000000|2023-09-01 09:20:00|8558.8|8557.9|8558.6|8557.7|8559.4|8558.5|8558.1|8557.2|99
1693560300000|2023-09-01 09:25:00|8558.7|8557.8|8559|8558.1|8559.5|8558.6|8558.6|8557.7|88
1693560600000|2023-09-01 09:30:00|8558.9|8558|8558.7|8557.8|8559.9|8559|8558.4|8557.5|90
1693560900000|2023-09-01 09:35:00|8558.8|8557.9|8557.6|8556.7|8559|8558.1|8557.6|8556.7|91
1693561200000|2023-09-01 09:40:00|8557.7|8556.8|8555.2|8554.3|8558|8557.1|8554.9|8554|124
1693561500000|2023-09-01 09:45:00|8555.4|8554.5|8556.7|8555.8|8557.4|8556.5|8554.9|8553.9|154
1693561800000|2023-09-01 09:50:00|8556.9|8556|8558.6|8557.1|8558.8|8557.4|8556.9|8556|131
1693562100000|2023-09-01 09:55:00|8558.7|8557.2|8558.5|8557|8560|8559.1|8557.8|8556.7|116
1693562400000|2023-09-01 10:00:00|8558.6|8557.1|8555.8|8554.9|8558.6|8557.6|8555.4|8554.3|207
1693562700000|2023-09-01 10:05:00|8555.9|8555|8557.8|8556.9|8558.2|8557.2|8555.6|8554.1|160
1693563000000|2023-09-01 10:10:00|8557.7|8556.8|8558.3|8557.4|8558.8|8557.9|8557.4|8556.5|75
1693563300000|2023-09-01 10:15:00|8558.4|8557.5|8559.4|8557.9|8559.6|8558.3|8558.1|8557.1|72
1693563600000|2023-09-01 10:20:00|8559.5|8558|8559.6|8558.7|8559.7|8558.7|8557.6|8556.5|100
1693563900000|2023-09-01 10:25:00|8559.8|8558.9|8557.1|8555.6|8560.1|8559.2|8555.6|8554.7|131
1693564200000|2023-09-01 10:30:00|8557.3|8555.8|8555.6|8554.7|8557.5|8556.4|8554.3|8553.4|134
1693564500000|2023-09-01 10:35:00|8555.7|8554.8|8555.8|8554.9|8556.8|8555.9|8555.5|8554.6|105
1693564800000|2023-09-01 10:40:00|8555.9|8555|8556.4|8555.5|8558.2|8557.3|8555.9|8555|124
1693565100000|2023-09-01 10:45:00|8556.3|8555.4|8556.6|8555.7|8557.3|8556.4|8555.8|8554.8|118
1693565400000|2023-09-01 10:50:00|8556.7|8555.8|8555.7|8554.8|8557.3|8556.4|8555.7|8554.8|140
1693565700000|2023-09-01 10:55:00|8555.9|8555|8554.9|8554|8556.7|8555.8|8554.4|8553.5|187
1693566000000|2023-09-01 11:00:00|8555|8554.1|8555.1|8554.2|8555.8|8554.9|8554.5|8553.6|141
1693566300000|2023-09-01 11:05:00|8555|8554.1|8554.5|8553.6|8555.6|8554.7|8553.9|8553|107
1693566600000|2023-09-01 11:10:00|8554.6|8553.7|8552.4|8551.5|8554.6|8553.7|8552.4|8551.5|99
1693566900000|2023-09-01 11:15:00|8552.6|8551.7|8552.7|8551.8|8553.8|8552.7|8552.4|8551.2|145
1693567200000|2023-09-01 11:20:00|8552.8|8551.9|8554.4|8553.5|8555.9|8554.8|8552.8|8551.9|104
1693567500000|2023-09-01 11:25:00|8554.5|8553.6|8552.7|8551.8|8555.1|8553.8|8552.6|8551.7|124
1693567800000|2023-09-01 11:30:00|8552.6|8551.7|8552|8551.1|8554.8|8553.6|8551.7|8550.8|165
1693568100000|2023-09-01 11:35:00|8552.3|8551.4|8552.1|8551.2|8552.9|8552|8551.7|8550.6|122
1693568400000|2023-09-01 11:40:00|8552.3|8551.4|8556.2|8555.3|8556.4|8555.4|8552|8551.1|106
1693568700000|2023-09-01 11:45:00|8556.3|8555.4|8553.4|8552.5|8556.6|8555.6|8553.3|8552|123
1693569000000|2023-09-01 11:50:00|8553.3|8552.4|8554.1|8553.2|8554.3|8553.4|8551.9|8551|151
1693569300000|2023-09-01 11:55:00|8554.2|8553.3|8550.8|8549.3|8554.5|8553.6|8550.7|8549.2|167
1693569600000|2023-09-01 12:00:00|8550.5|8549.6|8548.9|8548|8551.2|8550.2|8548.5|8547.3|171
1693569900000|2023-09-01 12:05:00|8549|8548.1|8554.2|8553.3|8554.4|8553.5|8549|8548|162
1693570200000|2023-09-01 12:10:00|8554.3|8553.4|8554.5|8553.6|8556.1|8555|8554.1|8553|136
1693570500000|2023-09-01 12:15:00|8554.6|8553.7|8556|8555.1|8557.4|8555.9|8554.6|8553.6|153
1693570800000|2023-09-01 12:20:00|8555.8|8554.9|8557.3|8555.8|8558.2|8556.7|8555.3|8554.3|168
1693571100000|2023-09-01 12:25:00|8557.4|8555.9|8561.4|8550.4|8561.8|8558|8557.2|8550.4|267
1693571400000|2023-09-01 12:30:00|8560.8|8550.9|8560.1|8558.6|8563|8561.5|8555.6|8548.6|1223
1693571700000|2023-09-01 12:35:00|8560|8558.5|8558|8556.5|8561.7|8560.2|8557.7|8556.3|617
1693572000000|2023-09-01 12:40:00|8558.1|8556.6|8555.7|8554.2|8560.5|8559|8555.4|8553.9|590
1693572300000|2023-09-01 12:45:00|8555.6|8554.1|8558.1|8557.2|8559.5|8558.1|8555.6|8554.1|465
1693572600000|2023-09-01 12:50:00|8558.2|8557.3|8559.8|8558.9|8559.9|8559|8556.8|8555.6|446
1693572900000|2023-09-01 12:55:00|8559.9|8559|8560.1|8559.2|8561.6|8560.4|8558.4|8556.9|467
1693573200000|2023-09-01 13:00:00|8560|8559.1|8562.4|8561.5|8563.3|8562.4|8559.2|8558.3|353
1693573500000|2023-09-01 13:05:00|8562.3|8561.4|8564.5|8563|8565.4|8563.9|8562.2|8561.3|410
1693573800000|2023-09-01 13:10:00|8564.4|8562.9|8562.5|8561.6|8564.5|8563.6|8562.1|8561.2|314
1693574100000|2023-09-01 13:15:00|8562.6|8561.7|8565.7|8564.8|8566.8|8565.9|8562.4|8561.5|312
1693574400000|2023-09-01 13:20:00|8565.6|8564.7|8568.2|8567.3|8568.6|8567.7|8565.1|8564.2|319
1693574700000|2023-09-01 13:25:00|8568|8567.1|8564.9|8564|8568.1|8567.2|8564.7|8563.8|311
1693575000000|2023-09-01 13:30:00|8564.8|8563.9|8566.7|8565.8|8566.9|8566|8563.8|8562.5|466
1693575300000|2023-09-01 13:35:00|8566.8|8565.9|8568|8567.1|8568.6|8567.4|8564.5|8563.6|608
1693575600000|2023-09-01 13:40:00|8568.3|8566.8|8567|8564.6|8568.6|8567.4|8565.8|8564.3|476
1693575900000|2023-09-01 13:45:00|8567.4|8564.5|8564.5|8563.6|8569.7|8568.3|8563.7|8562.3|685
1693576200000|2023-09-01 13:50:00|8564.7|8563.8|8562.5|8561.6|8566.2|8565.1|8561.2|8559.7|607
1693576500000|2023-09-01 13:55:00|8562.6|8561.7|8568.1|8557.6|8568.1|8564.9|8562.3|8557.6|510
1693576800000|2023-09-01 14:00:00|8567.5|8557.5|8561.6|8560.1|8570.3|8567|8561.1|8557.5|941
1693577100000|2023-09-01 14:05:00|8561.7|8560.2|8565.4|8564.5|8566.1|8565.2|8560.5|8559.6|572
1693577400000|2023-09-01 14:10:00|8565.5|8564.6|8561.4|8559.9|8565.8|8564.9|8561.4|8559.9|459
1693577700000|2023-09-01 14:15:00|8561.2|8559.7|8565.4|8563.9|8565.9|8564.9|8561.2|8559.7|498
1693578000000|2023-09-01 14:20:00|8565.3|8563.8|8566.4|8565.5|8567.1|8566|8564.7|8563.2|432
1693578300000|2023-09-01 14:25:00|8566.5|8565.6|8567.3|8566.4|8569.1|8567.6|8565.6|8564.7|430
1693578600000|2023-09-01 14:30:00|8567.2|8566.3|8569.8|8568.9|8569.9|8569|8566.1|8565.2|357
1693578900000|2023-09-01 14:35:00|8569.7|8568.8|8569.2|8568.3|8570.3|8569.1|8567.4|8566.5|352
1693579200000|2023-09-01 14:40:00|8569.3|8568.4|8567.8|8566.9|8570.8|8569.7|8567.7|8566.8|326
1693579500000|2023-09-01 14:45:00|8567.9|8567|8567|8566.1|8568.3|8567.2|8565.4|8564.5|358
1693579800000|2023-09-01 14:50:00|8567.2|8566.3|8568.5|8567|8570.3|8569.4|8566.4|8565.4|356
1693580100000|2023-09-01 14:55:00|8568.4|8566.9|8564.8|8563.9|8568.5|8567|8564.1|8562.9|356
1693580400000|2023-09-01 15:00:00|8565.2|8564.3|8564.3|8563.4|8565.7|8564.8|8562.1|8561.1|344
1693580700000|2023-09-01 15:05:00|8564.4|8563.5|8566.5|8565.6|8567.3|8566.4|8564.4|8563.5|269
1693581000000|2023-09-01 15:10:00|8566.4|8565.5|8566.1|8564.6|8568|8567.1|8564.3|8563.4|273
1693581300000|2023-09-01 15:15:00|8565.8|8564.9|8561.3|8560.4|8566|8565|8560.9|8560|252
1693581600000|2023-09-01 15:20:00|8561.4|8560.5|8565.8|8564.9|8565.8|8564.9|8560.9|8560|261
1693581900000|2023-09-01 15:25:00|8566|8565.1|8566|8565.1|8566|8565.1|8563.9|8563|193
1693582200000|2023-09-01 15:30:00|8565.9|8565|8567.7|8566.8|8568.2|8567.1|8565.4|8564.5|253
1693582500000|2023-09-01 15:35:00|8567.8|8566.9|8564.9|8564|8567.8|8566.9|8564.1|8563.2|194
1693582800000|2023-09-01 15:40:00|8565|8564.1|8567.4|8566.5|8569.2|8568.3|8564.8|8563.9|152
1693583100000|2023-09-01 15:45:00|8567.5|8566.6|8565.8|8564.3|8568.4|8567.5|8565.4|8564.2|197
1693583400000|2023-09-01 15:50:00|8565.7|8564.2|8566|8565.1|8566.4|8565.4|8565.2|8563.7|193
1693583700000|2023-09-01 15:55:00|8566.1|8565.2|8567.1|8566.2|8567.1|8566.2|8566|8564.8|155
1693584000000|2023-09-01 16:00:00|8567|8566.1|8565.8|8564.9|8567.1|8566.2|8565|8563.9|177
1693584300000|2023-09-01 16:05:00|8565.7|8564.8|8566.8|8565.9|8567.8|8566.7|8564.9|8564|161
1693584600000|2023-09-01 16:10:00|8566.9|8566|8567.5|8566.6|8567.5|8566.6|8566.4|8565.4|119
1693584900000|2023-09-01 16:15:00|8567.6|8566.7|8569.1|8567.6|8569.1|8567.8|8567.4|8566.1|146
1693585200000|2023-09-01 16:20:00|8568.9|8567.4|8571.6|8570.7|8572.5|8571|8568|8566.5|170
1693585500000|2023-09-01 16:25:00|8571.5|8570.6|8571.5|8570.6|8572.9|8571.6|8570.9|8570|75
1693585800000|2023-09-01 16:30:00|8571.4|8570.5|8570|8568.5|8571.7|8570.5|8569.2|8568.1|78
1693586100000|2023-09-01 16:35:00|8569.9|8568.4|8571.5|8570|8572.1|8570.7|8569.5|8568.3|149
1693586400000|2023-09-01 16:40:00|8571.6|8570.6|8569.6|8568.7|8572.1|8571.2|8569.5|8568.6|134
1693586700000|2023-09-01 16:45:00|8569.8|8568.9|8569.5|8568.6|8569.9|8569|8568.9|8568|61
1693587000000|2023-09-01 16:50:00|8569.6|8568.7|8568|8567.1|8569.6|8568.7|8567.9|8567|88
1693587300000|2023-09-01 16:55:00|8568.1|8567.2|8566.8|8565.9|8568.3|8567.4|8566.4|8565.5|104
1693587600000|2023-09-01 17:00:00|8566.9|8566|8565.4|8564.5|8566.9|8566|8564.9|8564|110
1693587900000|2023-09-01 17:05:00|8565.3|8564.4|8564.1|8563.2|8565.3|8564.4|8563.6|8562.5|96
1693588200000|2023-09-01 17:10:00|8564|8563.1|8563.5|8562.6|8564.5|8563.2|8563.4|8562.4|63
1693588500000|2023-09-01 17:15:00|8563.6|8562.7|8564.2|8563.3|8564.4|8563.5|8562.9|8561.8|109
1693588800000|2023-09-01 17:20:00|8564.1|8563.2|8563.6|8562.1|8564.7|8563.4|8562.8|8561.6|93
1693589100000|2023-09-01 17:25:00|8563.5|8562|8564.1|8563.2|8564.3|8563.2|8563.2|8561.9|99
1693589400000|2023-09-01 17:30:00|8564|8563.1|8564.6|8563.1|8564.9|8564|8563.8|8562.5|84
1693589700000|2023-09-01 17:35:00|8564.5|8563|8563.8|8562.3|8564.5|8563|8563.1|8562|88
1693590000000|2023-09-01 17:40:00|8563.7|8562.2|8563.9|8563|8564.4|8563.4|8563.3|8562.1|60
1693590300000|2023-09-01 17:45:00|8563.8|8562.9|8562|8560.5|8563.8|8562.9|8561.8|8560.5|72
1693590600000|2023-09-01 17:50:00|8562.1|8560.6|8563.4|8561.9|8563.4|8561.9|8561.9|8560.5|56
1693590900000|2023-09-01 17:55:00|8563.3|8561.8|8562.3|8560.8|8563.6|8562.4|8561.9|8560.8|76
1693591200000|2023-09-01 18:00:00|8562|8561.1|8563.3|8562.4|8563.6|8562.5|8562|8561.1|74
1693591500000|2023-09-01 18:05:00|8563|8562.1|8563.6|8562.7|8564.2|8562.9|8562.6|8561.7|60
1693591800000|2023-09-01 18:10:00|8563.5|8562.6|8563.2|8562.3|8564.3|8563.4|8563.2|8562.3|80
1693592100000|2023-09-01 18:15:00|8563.1|8562.2|8563.2|8561.7|8563.9|8562.5|8562.8|8561.7|68
1693592400000|2023-09-01 18:20:00|8562.9|8562|8562.7|8561.2|8563.4|8562|8562.4|8561|108
1693592700000|2023-09-01 18:25:00|8562.9|8561.4|8562.3|8561.4|8563.2|8562|8562.2|8560.8|99
1693593000000|2023-09-01 18:30:00|8562.5|8561.6|8562.9|8561.4|8563|8561.9|8562.2|8560.9|95
1693593300000|2023-09-01 18:35:00|8562.8|8561.3|8562.6|8561.7|8563|8562.1|8562.5|8561|71
1693593600000|2023-09-01 18:40:00|8562.7|8561.8|8562.7|8561.2|8562.9|8561.8|8562|8560.9|81
1693593900000|2023-09-01 18:45:00|8562.6|8561.1|8562.2|8561.3|8562.8|8561.6|8562|8560.6|74
1693594200000|2023-09-01 18:50:00|8562.3|8561.4|8561.3|8560.4|8562.5|8561.4|8561.3|8560.1|75
1693594500000|2023-09-01 18:55:00|8561.2|8560.3|8559.7|8558.8|8561.4|8560.4|8559.4|8558.4|91
1693594800000|2023-09-01 19:00:00|8559.8|8558.9|8559.4|8557.9|8560|8559|8558.6|8557.4|112
1693595100000|2023-09-01 19:05:00|8559.5|8558|8559.7|8558.2|8559.8|8558.6|8559|8557.7|74
1693595400000|2023-09-01 19:10:00|8559.5|8558|8559|8557.5|8559.8|8558.8|8558.5|8557.4|63
1693595700000|2023-09-01 19:15:00|8558.9|8557.4|8557.9|8557|8559|8557.5|8557.5|8556.3|101
1693596000000|2023-09-01 19:20:00|8557.8|8556.9|8558.8|8557.9|8559.4|8558.1|8557.5|8556.4|89
1693596300000|2023-09-01 19:25:00|8558.7|8557.8|8558.4|8557.5|8559.2|8558.1|8558.3|8557.2|74
1693596600000|2023-09-01 19:30:00|8558.2|8557.3|8558.5|8557|8559.3|8557.8|8558.1|8556.9|64
1693596900000|2023-09-01 19:35:00|8558.6|8557.1|8558|8557.1|8559.6|8558.2|8557.5|8556.6|70
1693597200000|2023-09-01 19:40:00|8558.5|8557.6|8558.7|8557.8|8559.6|8558.7|8558.5|8557.3|59
1693597500000|2023-09-01 19:45:00|8558.8|8557.9|8559.1|8558.2|8559.7|8558.6|8558.7|8557.8|77
1693597800000|2023-09-01 19:50:00|8559.2|8558.3|8560.6|8559.1|8560.8|8559.5|8559.2|8558.3|119
1693598100000|2023-09-01 19:55:00|8560.5|8559|8561.1|8560.2|8561.3|8560.4|8560|8559|104
1693598400000|2023-09-01 20:00:00|8561.4|8559.9|8560.8|8559.3|8561.4|8559.9|8559.7|8558.2|118
1693598700000|2023-09-01 20:05:00|8560.7|8559.2|8560.1|8558.6|8560.7|8559.2|8559.9|8558.4|87
1693599000000|2023-09-01 20:10:00|8560.4|8558.9|8560.4|8558.9|8560.6|8559.1|8559.8|8558.3|83
1693599300000|2023-09-01 20:15:00|8560.5|8559|8560.9|8559.4|8561.6|8560.1|8560.4|8558.9|71
1693599600000|2023-09-01 20:20:00|8561|8559.5|8560.5|8559|8561.1|8559.6|8560.1|8558.6|66
1693599900000|2023-09-01 20:25:00|8560.4|8558.9|8561.6|8560.1|8561.8|8560.3|8560.4|8558.9|98
1693600200000|2023-09-01 20:30:00|8561.4|8559.9|8559.4|8557.9|8561.4|8559.9|8559|8557.5|54
1693600500000|2023-09-01 20:35:00|8559.3|8557.8|8559.3|8557.8|8559.9|8558.4|8559.3|8557.8|20
1693600800000|2023-09-01 20:40:00|8559.4|8557.9|8558.8|8557.3|8559.6|8558.1|8558.5|8557|30
1693601100000|2023-09-01 20:45:00|8559|8557.5|8559.3|8557.8|8560.5|8559|8558|8556.5|107
1693601400000|2023-09-01 20:50:00|8559.2|8557.7|8559.7|8558.2|8560.7|8559.2|8559.1|8557.6|84
1693601700000|2023-09-01 20:55:00|8560.6|8558.3|8564.9|8553|8566.9|8558.3|8558.9|8551.7|160
1693771200000|2023-09-03 20:00:00|8571.8|8550.8|8572.5|8553.7|8572.5|8553.7|8571.8|8550.8|2
1693772700000|2023-09-03 20:25:00|8566.1|8545.1|8571|8550|8573.4|8553.6|8566.1|8545.1|10
1693773000000|2023-09-03 20:30:00|8570.9|8549.9|8572.8|8551.8|8573.1|8552.1|8570.1|8549.1|20
1693773300000|2023-09-03 20:35:00|8572.6|8551.6|8572.8|8551.8|8572.8|8551.8|8572.6|8551.6|2
1693773600000|2023-09-03 20:40:00|8573.1|8552.1|8567.9|8546.9|8573.1|8552.1|8567.9|8546.9|16
1693773900000|2023-09-03 20:45:00|8568.4|8547.4|8562.7|8541.7|8568.4|8547.4|8562.7|8541.7|3
1693774200000|2023-09-03 20:50:00|8561.5|8540.5|8568.7|8548|8569|8548|8561.5|8540.5|6
1693774500000|2023-09-03 20:55:00|8569.2|8547.6|8568.3|8546.4|8569.6|8547.8|8567.8|8545.9|7
1693774800000|2023-09-03 21:00:00|8567.5|8545.6|8562.9|8551|8569.1|8551|8561.8|8545.3|16
1693775100000|2023-09-03 21:05:00|8562.8|8550.9|8562.6|8550.7|8562.9|8551|8561.7|8549.8|13
1693775400000|2023-09-03 21:10:00|8561.8|8549.9|8562.5|8550.6|8562.8|8550.9|8561.7|8549.8|20
1693775700000|2023-09-03 21:15:00|8562.3|8550.4|8560.1|8548.2|8567.9|8556|8559.7|8547.8|63
1693776000000|2023-09-03 21:20:00|8559.7|8547.8|8560.7|8548.8|8563.3|8551.4|8559.7|8547.8|23
1693776300000|2023-09-03 21:25:00|8560.5|8548.6|8560.9|8549|8561.9|8550|8557.3|8545.4|23
1693776600000|2023-09-03 21:30:00|8561.1|8549.2|8562.5|8550.6|8563.6|8551.7|8556.7|8544.8|37
1693776900000|2023-09-03 21:35:00|8560|8548.1|8563.4|8554.9|8563.5|8554.9|8560|8548.1|23
1693777200000|2023-09-03 21:40:00|8563.5|8553.8|8563.4|8553.9|8563.8|8555.7|8562.5|8553.5|55
1693777500000|2023-09-03 21:45:00|8563.2|8555|8563.2|8555.9|8563.8|8556|8563|8554|25
1693777800000|2023-09-03 21:50:00|8563.7|8555.2|8561.9|8552.5|8563.9|8556.1|8561.3|8551.8|72
1693778100000|2023-09-03 21:55:00|8561.5|8553|8561.2|8553.1|8561.9|8553.9|8560.9|8552|45
1693778400000|2023-09-03 22:00:00|8561.6|8553|8559.7|8554.1|8563.4|8554.6|8559.7|8551.7|597
1693778700000|2023-09-03 22:05:00|8559.2|8554.6|8559.5|8556.6|8559.7|8556.7|8558.5|8554.6|69
1693779000000|2023-09-03 22:10:00|8559.4|8556.7|8557.9|8556.4|8559.5|8556.9|8557.9|8555.6|57
1693779300000|2023-09-03 22:15:00|8557.8|8556.3|8558.1|8556.6|8558.4|8556.6|8557.1|8555.1|259
1693779600000|2023-09-03 22:20:00|8558|8556.5|8557.5|8556|8558.8|8557.3|8557.3|8555.8|53
1693779900000|2023-09-03 22:25:00|8557.4|8555.9|8556.7|8555.2|8557.4|8555.9|8556.6|8555.1|64
1693780200000|2023-09-03 22:30:00|8556.6|8555.1|8558.5|8557|8558.5|8557|8556.6|8555.1|44
1693780500000|2023-09-03 22:35:00|8558.4|8556.9|8558.8|8557.3|8558.9|8557.4|8558.3|8556.8|63
1693780800000|2023-09-03 22:40:00|8558.9|8557.4|8557.5|8556|8559.1|8557.6|8557.2|8555.7|69
1693781100000|2023-09-03 22:45:00|8557.6|8556.1|8558.6|8557.1|8558.6|8557.1|8557.4|8555.9|52
1693781400000|2023-09-03 22:50:00|8558.8|8557.3|8558.5|8557|8558.8|8557.3|8558.2|8556.7|40
1693781700000|2023-09-03 22:55:00|8558.6|8557.1|8559.1|8557.6|8559.1|8557.6|8558.6|8557.1|21
1693782000000|2023-09-03 23:00:00|8558.9|8557.4|8560.2|8558.7|8560.3|8558.8|8558.8|8557.3|55
1693782300000|2023-09-03 23:05:00|8560.1|8558.6|8560.6|8559.1|8560.8|8559.3|8560|8558.5|42
1693782600000|2023-09-03 23:10:00|8560.7|8559.2|8559.5|8558|8560.7|8559.2|8559.2|8557.7|158
1693782900000|2023-09-03 23:15:00|8559.4|8557.9|8558.7|8557.2|8559.6|8558.1|8558.7|8557.2|35
1693783200000|2023-09-03 23:20:00|8558.6|8557.1|8558|8556.5|8558.7|8557.2|8558|8556.5|52
1693783500000|2023-09-03 23:25:00|8558.1|8556.6|8558|8556.5|8558.3|8556.9|8557.8|8556.4|24
1693783800000|2023-09-03 23:30:00|8558.1|8556.6|8558|8556.5|8558.2|8556.7|8557.9|8556.4|27
1693784100000|2023-09-03 23:35:00|8557.9|8556.4|8558.7|8557.2|8558.8|8557.3|8557.9|8556.4|38
1693784400000|2023-09-03 23:40:00|8559|8557.5|8558.6|8557.1|8559|8557.5|8558.3|8556.8|55
1693784700000|2023-09-03 23:45:00|8558.7|8557.2|8558.7|8557.2|8558.8|8557.3|8558.4|8556.9|51
1693785000000|2023-09-03 23:50:00|8558.6|8557.1|8558.8|8557.3|8559.1|8557.6|8558.6|8557.1|29
1693785300000|2023-09-03 23:55:00|8558.7|8557.2|8559|8557.5|8559.1|8557.6|8558.6|8557.1|25
1693785600000|2023-09-04 00:00:00|8559.1|8557.6|8558.3|8557.4|8559.5|8558|8557.9|8556.6|74
1693785900000|2023-09-04 00:05:00|8558.4|8557.5|8558.6|8557.7|8558.6|8557.7|8558.3|8557.4|21
1693786200000|2023-09-04 00:10:00|8558.7|8557.8|8558.4|8557.5|8559.4|8557.9|8558.4|8557.3|36
1693786500000|2023-09-04 00:15:00|8558.5|8557.6|8558.2|8557.3|8558.8|8557.7|8558.1|8557|38
1693786800000|2023-09-04 00:20:00|8558.3|8557.4|8558|8556.5|8558.5|8557.4|8557.9|8556.4|51
1693787100000|2023-09-04 00:25:00|8557.9|8556.4|8556.9|8556|8558|8556.7|8556.8|8555.9|33
1693787400000|2023-09-04 00:30:00|8557|8556.1|8556.3|8555.4|8557|8556.1|8556.2|8555.2|40
1693787700000|2023-09-04 00:35:00|8556.6|8555.1|8556.2|8554.7|8556.6|8555.1|8555.8|8554.3|37
1693788000000|2023-09-04 00:40:00|8556.1|8554.6|8556|8555.1|8556.6|8555.1|8555.9|8554.5|34
1693788300000|2023-09-04 00:45:00|8555.9|8555|8557.1|8555.6|8557.1|8555.8|8555.9|8555|44
1693788600000|2023-09-04 00:50:00|8557.2|8555.7|8558.5|8557|8558.5|8557|8557.1|8555.6|73
1693788900000|2023-09-04 00:55:00|8558.3|8556.8|8558.2|8556.7|8558.5|8557|8557.9|8556.4|47
1693789200000|2023-09-04 01:00:00|8558.1|8556.6|8557.1|8556.2|8558.4|8557.1|8557.1|8556.2|47
1693789500000|2023-09-04 01:05:00|8557.4|8555.9|8556.8|8555.3|8557.4|8556.3|8556.6|8555.2|74
1693789800000|2023-09-04 01:10:00|8556.9|8555.4|8557.2|8556.3|8557.4|8556.3|8556.2|8555.2|39
1693790100000|2023-09-04 01:15:00|8557.4|8555.9|8557.3|8555.8|8557.7|8556.2|8556.9|8555.4|92
1693790400000|2023-09-04 01:20:00|8557.2|8555.7|8557.1|8555.6|8557.5|8556|8556.8|8555.3|52
1693790700000|2023-09-04 01:25:00|8557.2|8555.7|8557.6|8556.1|8557.7|8556.2|8557|8555.5|58
1693791000000|2023-09-04 01:30:00|8557.7|8556.2|8558.1|8557.2|8558.1|8557.2|8556.8|8555.3|104
1693791300000|2023-09-04 01:35:00|8558|8557.1|8559.9|8559|8560.7|8559.2|8557.6|8556.5|92
1693791600000|2023-09-04 01:40:00|8560|8559.1|8559.3|8557.8|8560.1|8559.1|8559.3|8557.8|58
1693791900000|2023-09-04 01:45:00|8559.4|8557.9|8558.6|8557.1|8559.5|8558.6|8558|8556.8|77
1693792200000|2023-09-04 01:50:00|8558.5|8557|8558.2|8557.3|8558.5|8557.5|8558|8556.9|40
1693792500000|2023-09-04 01:55:00|8558.1|8557.2|8559|8557.5|8559|8557.5|8558.1|8557|43
1693792800000|2023-09-04 02:00:00|8559.1|8557.6|8558.1|8556.6|8559.1|8557.6|8558.1|8556.6|75
1693793100000|2023-09-04 02:05:00|8558|8556.5|8557.8|8556.9|8558|8557.1|8557.5|8556|56
1693793400000|2023-09-04 02:10:00|8557.4|8556.5|8557.8|8556.3|8557.8|8556.6|8557.2|8556|50
1693793700000|2023-09-04 02:15:00|8558|8556.5|8558.2|8556.7|8558.3|8556.8|8557.9|8556.4|65
1693794000000|2023-09-04 02:20:00|8558.3|8556.8|8558.5|8557|8558.6|8557.4|8558|8556.7|31
1693794300000|2023-09-04 02:25:00|8558.4|8556.9|8558.3|8556.8|8558.4|8557.1|8557.8|8556.6|56
1693794600000|2023-09-04 02:30:00|8558.2|8556.7|8558.6|8557.1|8559.2|8557.7|8557.9|8556.4|90
1693794900000|2023-09-04 02:35:00|8558.7|8557.2|8559.1|8557.6|8559.1|8557.6|8558.3|8556.8|48
1693795200000|2023-09-04 02:40:00|8559|8557.5|8558.4|8556.9|8559.4|8557.9|8558.3|8556.8|74
1693795500000|2023-09-04 02:45:00|8558.2|8556.7|8558.6|8557.1|8559.4|8557.9|8558.2|8556.7|79
1693795800000|2023-09-04 02:50:00|8558.7|8557.2|8558.1|8556.6|8558.8|8557.6|8557.7|8556.6|50
1693796100000|2023-09-04 02:55:00|8558|8556.5|8558.9|8557.4|8558.9|8557.7|8558|8556.5|40
1693796400000|2023-09-04 03:00:00|8559|8557.5|8558.7|8557.8|8559.2|8558.2|8558.5|8557.3|49
1693796700000|2023-09-04 03:05:00|8558.8|8557.9|8558.7|8557.8|8558.9|8558|8558.4|8557.2|38
1693797000000|2023-09-04 03:10:00|8558.6|8557.7|8560.2|8558.7|8560.3|8559|8558.6|8557.7|35
1693797300000|2023-09-04 03:15:00|8560.3|8558.8|8560.1|8558.6|8560.4|8558.9|8559.9|8558.4|27
1693797600000|2023-09-04 03:20:00|8560|8558.5|8558.8|8557.9|8560.3|8558.8|8558.8|8557.7|35
1693797900000|2023-09-04 03:25:00|8558.9|8558|8560.1|8558.6|8560.1|8558.6|8558.8|8557.6|43
1693798200000|2023-09-04 03:30:00|8560.2|8558.7|8558.9|8557.4|8560.2|8558.7|8558.5|8557|70
1693798500000|2023-09-04 03:35:00|8559|8557.5|8558.9|8557.4|8559.4|8558.1|8558.9|8557.4|44
1693798800000|2023-09-04 03:40:00|8558.6|8557.7|8558|8557.1|8558.7|8557.7|8557.9|8556.8|50
1693799100000|2023-09-04 03:45:00|8558.1|8557.2|8558.1|8557.2|8558.5|8557.6|8557.9|8557|23
1693799400000|2023-09-04 03:50:00|8558.2|8557.3|8558|8557.1|8558.4|8557.5|8557.9|8557|24
1693799700000|2023-09-04 03:55:00|8558.1|8557.2|8558.6|8557.1|8558.8|8557.6|8558.1|8557.1|35
1693800000000|2023-09-04 04:00:00|8558.5|8557|8558.2|8556.7|8558.6|8557.1|8557.9|8556.5|23
1693800300000|2023-09-04 04:05:00|8558.3|8556.8|8557.1|8555.6|8558.4|8556.9|8557|8555.5|33
1693800600000|2023-09-04 04:10:00|8557.2|8555.7|8557|8555.5|8557.2|8556|8556.7|8555.2|20
1693800900000|2023-09-04 04:15:00|8557.1|8555.6|8556.6|8555.1|8557.5|8556.1|8556.6|8555.1|37
1693801200000|2023-09-04 04:20:00|8556.7|8555.2|8556.5|8555|8556.7|8555.4|8556.1|8554.8|31
1693801500000|2023-09-04 04:25:00|8556.4|8554.9|8556|8554.5|8556.5|8555.3|8555.7|8554.5|23
1693801800000|2023-09-04 04:30:00|8555.9|8554.4|8556.1|8554.6|8556.3|8555|8555.8|8554.4|29
1693802100000|2023-09-04 04:35:00|8556|8554.5|8555.9|8554.4|8556.1|8554.6|8555.9|8554.4|18
1693802400000|2023-09-04 04:40:00|8556|8554.5|8555.7|8554.8|8556.2|8555|8555.7|8554.3|46
1693802700000|2023-09-04 04:45:00|8555.8|8554.9|8555.6|8554.1|8556|8554.9|8555.5|8554|21
1693803000000|2023-09-04 04:50:00|8555.5|8554|8555.8|8554.3|8555.8|8554.5|8555.4|8553.9|35
1693803300000|2023-09-04 04:55:00|8555.9|8554.4|8556.7|8555.2|8556.9|8555.4|8555.9|8554.4|59
1693803600000|2023-09-04 05:00:00|8556.6|8555.1|8556.6|8555.7|8557|8555.8|8556.3|8555|70
1693803900000|2023-09-04 05:05:00|8556.5|8555.6|8556|8554.5|8556.8|8555.6|8555.6|8554.4|35
1693804200000|2023-09-04 05:10:00|8555.7|8554.8|8556.1|8554.6|8556.3|8554.9|8555.7|8554.4|29
1693804500000|2023-09-04 05:15:00|8556.2|8554.7|8555.7|8554.2|8556.3|8554.8|8555.5|8554.2|46
1693804800000|2023-09-04 05:20:00|8555.6|8554.1|8555.5|8554|8555.8|8554.6|8555.2|8553.8|35
1693805100000|2023-09-04 05:25:00|8555.4|8553.9|8555|8553.5|8555.6|8554.3|8554.5|8553|34
1693805400000|2023-09-04 05:30:00|8554.7|8553.8|8554.9|8554|8554.9|8554|8554.4|8553.2|33
1693805700000|2023-09-04 05:35:00|8554.8|8553.9|8554.3|8553.4|8554.8|8553.9|8554|8552.8|36
1693806000000|2023-09-04 05:40:00|8554.4|8553.5|8554.7|8553.8|8554.9|8553.9|8554.2|8553|34
1693806300000|2023-09-04 05:45:00|8555.1|8553.6|8554.7|8553.2|8555.2|8553.7|8554.6|8553.1|36
1693806600000|2023-09-04 05:50:00|8554.6|8553.1|8555|8553.5|8555.3|8554.1|8554.3|8553.1|48
1693806900000|2023-09-04 05:55:00|8555.1|8553.6|8555.2|8553.7|8555.3|8553.8|8554.5|8553|76
1693807200000|2023-09-04 06:00:00|8555.1|8553.6|8555.1|8553.6|8555.6|8554.2|8554.5|8553|139
1693807500000|2023-09-04 06:05:00|8555|8553.5|8554|8552.5|8555.1|8553.6|8553.5|8552.5|115
1693807800000|2023-09-04 06:10:00|8553.9|8552.4|8553|8551.5|8554.4|8553.1|8552.9|8551.5|98
1693808100000|2023-09-04 06:15:00|8553.1|8551.6|8552.3|8551.4|8553.1|8551.6|8551.9|8550.8|76
1693808400000|2023-09-04 06:20:00|8552.2|8551.3|8554.8|8553.3|8555.1|8553.6|8551.4|8550.5|107
1693808700000|2023-09-04 06:25:00|8554.9|8553.4|8554.8|8553.3|8556.2|8554.7|8554.3|8553.2|105
1693809000000|2023-09-04 06:30:00|8554.7|8553.2|8555.7|8554.2|8555.7|8554.2|8553.8|8552.6|133
1693809300000|2023-09-04 06:35:00|8555.6|8554.1|8556.3|8555.4|8556.4|8555.5|8554.3|8553.1|115
1693809600000|2023-09-04 06:40:00|8556.2|8555.3|8555.2|8553.7|8556.2|8555.3|8554.7|8553.6|97
1693809900000|2023-09-04 06:45:00|8555.3|8553.8|8555.9|8555|8556.5|8555.3|8554.8|8553.7|109
1693810200000|2023-09-04 06:50:00|8555.8|8554.9|8555.7|8554.2|8556.4|8555.5|8554.9|8553.9|68
1693810500000|2023-09-04 06:55:00|8555.6|8554.1|8553.4|8551.9|8556.1|8554.9|8553.2|8551.7|97
1693810800000|2023-09-04 07:00:00|8553.5|8552|8554.7|8553.8|8555.8|8554.5|8553.5|8552|174
1693811100000|2023-09-04 07:05:00|8554.6|8553.7|8553.6|8552.7|8555.5|8554.4|8553.1|8551.7|209
1693811400000|2023-09-04 07:10:00|8553.5|8552.6|8554.5|8553.6|8554.6|8553.6|8552.6|8551.1|169
1693811700000|2023-09-04 07:15:00|8554.6|8553.7|8558.2|8556.7|8558.8|8557.5|8554.6|8553.4|202
1693812000000|2023-09-04 07:20:00|8557.8|8556.3|8556.2|8555.3|8557.8|8556.7|8554.3|8553.4|139
1693812300000|2023-09-04 07:25:00|8556.3|8555.4|8558.1|8557.2|8559.3|8558.2|8556.2|8555|174
1693812600000|2023-09-04 07:30:00|8558.2|8557.3|8560.1|8558.6|8560.4|8559|8557.9|8556.5|158
1693812900000|2023-09-04 07:35:00|8560.3|8558.8|8556.5|8555.6|8560.5|8559.1|8556.4|8555.5|144
1693813200000|2023-09-04 07:40:00|8556.4|8555.5|8556.9|8556|8557.5|8556.6|8555|8554|193
1693813500000|2023-09-04 07:45:00|8557|8556.1|8553.6|8552.1|8557.4|8556.2|8553.1|8552|165
1693813800000|2023-09-04 07:50:00|8553.5|8552|8554.7|8553.2|8556.6|8555.1|8553|8551.9|155
1693814100000|2023-09-04 07:55:00|8554.8|8553.3|8554.5|8553|8556.1|8554.6|8553|8551.5|187
1693814400000|2023-09-04 08:00:00|8554.3|8552.8|8551.8|8550.9|8554.3|8552.8|8551.7|8550.3|147
1693814700000|2023-09-04 08:05:00|8552|8551.1|8551.9|8551|8553.7|8552.2|8551.7|8550.2|130
1693815000000|2023-09-04 08:10:00|8552|8551.1|8551.4|8550.5|8552.3|8551.2|8550.9|8550|92
1693815300000|2023-09-04 08:15:00|8551.3|8550.4|8548.9|8548|8551.3|8550.4|8548.9|8548|113
1693815600000|2023-09-04 08:20:00|8549|8548.1|8550.8|8549.3|8551.4|8550.1|8548.4|8547.5|132
1693815900000|2023-09-04 08:25:00|8550.7|8549.2|8549.1|8547.6|8550.7|8549.2|8548.9|8547.4|121
1693816200000|2023-09-04 08:30:00|8549|8547.5|8548.9|8547.4|8549.5|8548.2|8548.2|8547.2|97
1693816500000|2023-09-04 08:35:00|8549|8547.5|8547.2|8546.3|8549.4|8548|8547|8546.1|118
1693816800000|2023-09-04 08:40:00|8547.3|8546.4|8548.8|8547.3|8548.9|8547.4|8546.3|8545.4|101
1693817100000|2023-09-04 08:45:00|8548.9|8547.4|8547.6|8546.7|8549.5|8548.4|8547.3|8546.4|94
1693817400000|2023-09-04 08:50:00|8547.4|8546.5|8549|8548.1|8549.1|8548.1|8546.8|8545.8|86
1693817700000|2023-09-04 08:55:00|8549.4|8547.9|8548.2|8547.3|8549.7|8548.6|8548.2|8547.1|98
1693818000000|2023-09-04 09:00:00|8548.3|8547.4|8548.7|8547.8|8549.7|8548.7|8548.2|8547.2|136
1693818300000|2023-09-04 09:05:00|8548.5|8547.6|8548.2|8546.7|8549|8548.1|8547.7|8546.6|111
1693818600000|2023-09-04 09:10:00|8548.3|8546.8|8549.5|8548.6|8550|8548.6|8546.7|8545.8|120
1693818900000|2023-09-04 09:15:00|8549.4|8548.5|8547.5|8546.6|8549.8|8548.9|8545.7|8544.8|150
1693819200000|2023-09-04 09:20:00|8547.4|8546.5|8548.1|8546.6|8548.7|8547.8|8547|8546.1|121
1693819500000|2023-09-04 09:25:00|8548.2|8546.7|8551.8|8550.3|8552.5|8551|8547.6|8546.6|142
1693819800000|2023-09-04 09:30:00|8551.9|8550.4|8553|8551.5|8553|8551.5|8551.1|8549.6|101
1693820100000|2023-09-04 09:35:00|8552.9|8551.4|8551.6|8550.7|8554.4|8553|8551.5|8550.6|98
1693820400000|2023-09-04 09:40:00|8551.7|8550.8|8552.3|8551.4|8553.2|8552.3|8551.7|8550.8|88
1693820700000|2023-09-04 09:45:00|8552.4|8551.5|8551.8|8550.9|8553|8552.1|8551.1|8550.2|131
1693821000000|2023-09-04 09:50:00|8551.7|8550.8|8550.7|8549.8|8551.9|8550.9|8549.4|8548.1|111
1693821300000|2023-09-04 09:55:00|8550.9|8550|8547.6|8546.7|8550.9|8550|8547.5|8546.2|148
1693821600000|2023-09-04 10:00:00|8547.9|8546.4|8547|8545.5|8547.9|8546.8|8546.5|8545.2|170
1693821900000|2023-09-04 10:05:00|8547.1|8545.6|8547.4|8546.5|8548.9|8547.7|8546.6|8545.5|99
1693822200000|2023-09-04 10:10:00|8547.3|8546.4|8547.5|8546|8547.7|8546.5|8545.8|8544.8|146
1693822500000|2023-09-04 10:15:00|8547.6|8546.1|8549.4|8548.5|8550.9|8549.9|8547.6|8546.1|180
1693822800000|2023-09-04 10:20:00|8549.3|8548.4|8547.7|8546.2|8549.3|8548.4|8546.6|8545.3|128
1693823100000|2023-09-04 10:25:00|8547.6|8546.1|8545.9|8544.4|8548.5|8547.5|8545.9|8544.4|105
1693823400000|2023-09-04 10:30:00|8545.7|8544.2|8547.2|8546.3|8547.3|8546.3|8544|8542.8|107
1693823700000|2023-09-04 10:35:00|8547.6|8546.1|8549.3|8547.8|8549.3|8547.8|8546.8|8545.9|99
1693824000000|2023-09-04 10:40:00|8549.4|8547.9|8547.2|8546.3|8550.3|8549|8546.8|8545.4|122
1693824300000|2023-09-04 10:45:00|8547.3|8546.4|8549.1|8547.6|8549.4|8547.9|8546.3|8544.9|86
1693824600000|2023-09-04 10:50:00|8549|8547.5|8550.8|8549.3|8551.2|8549.7|8548.7|8547.2|84
1693824900000|2023-09-04 10:55:00|8550.9|8549.4|8551.6|8550.1|8551.8|8550.4|8550.8|8549.3|103
1693825200000|2023-09-04 11:00:00|8551.5|8550|8552.8|8551.9|8553.2|8552|8551|8549.8|99
1693825500000|2023-09-04 11:05:00|8552.9|8552|8553.7|8552.8|8554.5|8553|8551.1|8550.2|130
1693825800000|2023-09-04 11:10:00|8553.6|8552.7|8554.3|8553.4|8554.5|8553.5|8553.1|8552.2|85
1693826100000|2023-09-04 11:15:00|8554.4|8553.5|8554.1|8553.2|8555.1|8553.9|8553.5|8552.6|60
1693826400000|2023-09-04 11:20:00|8554.3|8553.4|8554.2|8553.3|8554.5|8553.5|8553.8|8552.9|55
1693826700000|2023-09-04 11:25:00|8554.3|8553.4|8552.3|8550.8|8554.9|8554|8550.9|8550|119
1693827000000|2023-09-04 11:30:00|8552.4|8550.9|8552.9|8551.4|8553|8551.5|8550.9|8550|99
1693827300000|2023-09-04 11:35:00|8552.8|8551.3|8551.3|8550.4|8552.9|8551.7|8550.9|8550|82
1693827600000|2023-09-04 11:40:00|8551.5|8550.6|8550.7|8549.8|8552.8|8551.5|8550.6|8549.7|77
1693827900000|2023-09-04 11:45:00|8550.9|8550|8553.4|8551.9|8554.1|8553.2|8550.9|8550|133
1693828200000|2023-09-04 11:50:00|8553.5|8552|8556|8555.1|8556.3|8555.3|8553.1|8551.6|97
1693828500000|2023-09-04 11:55:00|8556.3|8554.8|8553.1|8552.2|8556.3|8555|8553.1|8552.2|145
1693828800000|2023-09-04 12:00:00|8553.2|8552.3|8554.9|8554|8557.1|8556.2|8552.9|8552|132
1693829100000|2023-09-04 12:05:00|8554.7|8553.8|8555.8|8554.3|8556.3|8555.1|8553.2|8551.7|164
1693829400000|2023-09-04 12:10:00|8555.7|8554.2|8556.4|8555.5|8557.2|8555.9|8554.2|8553.3|136
1693829700000|2023-09-04 12:15:00|8556.3|8555.4|8555|8554.1|8556.8|8555.9|8554.3|8553.4|89
1693830000000|2023-09-04 12:20:00|8554.9|8554|8554.6|8553.7|8556.7|8555.6|8554.6|8553.7|83
1693830300000|2023-09-04 12:25:00|8554.8|8553.9|8554|8553.1|8555.1|8554.2|8553.6|8552.1|100
1693830600000|2023-09-04 12:30:00|8553.9|8553|8552.7|8551.8|8554.1|8553.2|8552.5|8551.5|107
1693830900000|2023-09-04 12:35:00|8552.8|8551.9|8552.7|8551.8|8553.1|8552.2|8551.2|8550.3|121
1693831200000|2023-09-04 12:40:00|8552.6|8551.7|8552.4|8551.5|8552.8|8551.9|8551|8550|88
1693831500000|2023-09-04 12:45:00|8552.6|8551.7|8552.2|8551.3|8553.6|8552.4|8551.6|8550.5|107
1693831800000|2023-09-04 12:50:00|8552.3|8551.4|8553.1|8551.6|8553.1|8551.6|8551.6|8550.5|69
1693832100000|2023-09-04 12:55:00|8553|8551.5|8552.3|8551.4|8553|8551.9|8551.5|8550.6|87
1693832400000|2023-09-04 13:00:00|8552.4|8551.5|8551.3|8549.8|8552.7|8551.5|8550.5|8549.4|184
1693832700000|2023-09-04 13:05:00|8551.2|8549.7|8550.9|8550|8551.6|8550.4|8550.2|8549.1|144
1693833000000|2023-09-04 13:10:00|8551|8549.5|8550.4|8549.5|8552|8551.1|8549.5|8548.6|109
1693833300000|2023-09-04 13:15:00|8550.3|8549.4|8550.3|8549.4|8550.6|8549.7|8549.4|8548.5|78
1693833600000|2023-09-04 13:20:00|8550.4|8549.5|8551.1|8549.6|8551.4|8550.1|8549.7|8548.8|98
1693833900000|2023-09-04 13:25:00|8550.8|8549.9|8551.1|8549.6|8551.1|8550.1|8550.4|8549.2|68
1693834200000|2023-09-04 13:30:00|8551|8549.5|8550|8549.1|8551.8|8550.9|8550|8549|141
1693834500000|2023-09-04 13:35:00|8550.2|8549.3|8550.5|8549.6|8550.8|8549.9|8549.1|8548.2|92
1693834800000|2023-09-04 13:40:00|8550.6|8549.7|8551.2|8550.3|8551.5|8550.6|8550.5|8549.6|78
1693835100000|2023-09-04 13:45:00|8551.3|8550.4|8551.4|8550.5|8552.1|8550.9|8550.7|8549.8|88
1693835400000|2023-09-04 13:50:00|8551.5|8550.6|8548.7|8547.8|8551.6|8550.7|8548.3|8547.4|111
1693835700000|2023-09-04 13:55:00|8548.6|8547.7|8550.7|8549.2|8550.7|8549.2|8548.6|8547.6|120
1693836000000|2023-09-04 14:00:00|8550.8|8549.3|8547|8545.5|8550.8|8549.5|8547|8545.5|164
1693836300000|2023-09-04 14:05:00|8546.9|8545.4|8548.4|8547.5|8548.5|8547.6|8545.7|8544.8|156
1693836600000|2023-09-04 14:10:00|8548.3|8547.4|8549|8547.5|8550.2|8548.7|8548.3|8547.2|77
1693836900000|2023-09-04 14:15:00|8549.1|8547.6|8549.4|8548.5|8550|8548.9|8548.7|8547.5|91
1693837200000|2023-09-04 14:20:00|8549.5|8548.6|8550|8548.5|8550.2|8549.1|8549.1|8547.7|103
1693837500000|2023-09-04 14:25:00|8549.7|8548.8|8549.2|8548.3|8550.9|8549.6|8549.2|8548.1|91
1693837800000|2023-09-04 14:30:00|8549.3|8548.4|8549|8547.5|8549.7|8548.8|8548.4|8547.1|125
1693838100000|2023-09-04 14:35:00|8549.1|8547.6|8549.4|8547.9|8549.8|8548.6|8548.3|8546.9|69
1693838400000|2023-09-04 14:40:00|8549.5|8548|8547.3|8545.8|8549.6|8548.5|8546.5|8545|100
1693838700000|2023-09-04 14:45:00|8547.2|8545.7|8546.4|8545.5|8547.8|8546.3|8546.2|8544.7|113
1693839000000|2023-09-04 14:50:00|8546.3|8545.4|8545.7|8544.2|8546.8|8545.5|8544.8|8543.3|82
1693839300000|2023-09-04 14:55:00|8545.6|8544.1|8547.6|8546.7|8548.1|8547.2|8545.6|8544.1|113
1693839600000|2023-09-04 15:00:00|8547.5|8546.6|8549.7|8548.2|8550.6|8549.4|8547.2|8546|192
1693839900000|2023-09-04 15:05:00|8549.8|8548.3|8548.7|8547.2|8550|8548.5|8548.2|8546.7|79
1693840200000|2023-09-04 15:10:00|8548.6|8547.1|8548.7|8547.2|8549.4|8547.9|8548.3|8547.1|54
1693840500000|2023-09-04 15:15:00|8548.6|8547.1|8548.5|8547|8548.7|8547.2|8547.5|8546|82
1693840800000|2023-09-04 15:20:00|8548.7|8547.2|8549.6|8548.1|8551.1|8549.6|8548.7|8547.2|59
1693841100000|2023-09-04 15:25:00|8549.5|8548|8550.8|8549.3|8551.9|8550.4|8549.5|8548|76
1693841400000|2023-09-04 15:30:00|8550.7|8549.2|8552.6|8551.1|8552.7|8551.4|8550.4|8549.1|43
1693841700000|2023-09-04 15:35:00|8552.2|8551.3|8552.3|8550.8|8552.8|8551.8|8552.1|8550.6|44
1693842000000|2023-09-04 15:40:00|8552|8551.1|8552.7|8551.2|8552.9|8551.4|8551.9|8550.8|33
1693842300000|2023-09-04 15:45:00|8552.6|8551.1|8552.3|8551.4|8552.9|8551.6|8552.1|8550.8|28
1693842600000|2023-09-04 15:50:00|8552.8|8551.3|8553.6|8552.1|8553.6|8552.1|8551.8|8550.9|86
1693842900000|2023-09-04 15:55:00|8553.7|8552.2|8554.6|8553.1|8554.9|8553.8|8553.6|8552.1|86
1693843200000|2023-09-04 16:00:00|8554.5|8553|8555.2|8553.7|8555.2|8553.7|8553.8|8552.6|64
1693843500000|2023-09-04 16:05:00|8554.9|8554|8553.6|8552.1|8555|8554|8553.5|8552.1|30
1693843800000|2023-09-04 16:10:00|8553.5|8552|8552.9|8551.4|8553.5|8552.1|8552.4|8551|36
1693844100000|2023-09-04 16:15:00|8552.8|8551.3|8552.8|8551.3|8552.8|8551.3|8552.5|8551|31
1693844400000|2023-09-04 16:20:00|8552.7|8551.2|8552.6|8551.1|8552.8|8551.6|8552.3|8551.1|35
1693844700000|2023-09-04 16:25:00|8552.7|8551.2|8552.6|8551.1|8552.7|8551.5|8552.3|8551.1|17
1693845000000|2023-09-04 16:30:00|8552.3|8551.4|8552.1|8550.6|8552.4|8551.5|8551.7|8550.4|26
1693845300000|2023-09-04 16:35:00|8552|8550.5|8551.5|8550|8552.1|8550.6|8551|8549.6|34
1693845600000|2023-09-04 16:40:00|8551.6|8550.1|8551|8549.5|8552|8550.5|8550.9|8549.4|30
1693845900000|2023-09-04 16:45:00|8550.9|8549.4|8548.9|8547.4|8551|8549.5|8548.7|8547.2|54
1693846200000|2023-09-04 16:50:00|8549|8547.5|8549.2|8547.7|8549.4|8548|8548.7|8547.2|42
1693846500000|2023-09-04 16:55:00|8549.1|8547.6|8547.8|8546.3|8549.2|8547.7|8547.8|8546.3|54
1693846800000|2023-09-04 17:00:00|8547.7|8546.2|8546.7|8545.2|8547.8|8546.3|8546.6|8545.1|37
1693847100000|2023-09-04 17:05:00|8546.6|8545.1|8546.9|8546|8547.3|8546|8546.4|8545|36
1693847400000|2023-09-04 17:10:00|8547.2|8545.7|8546.9|8545.4|8547.4|8546|8546.7|8545.4|44
1693847700000|2023-09-04 17:15:00|8546.7|8545.2|8546.7|8545.2|8546.9|8545.5|8546.2|8545|35
1693848000000|2023-09-04 17:20:00|8546.6|8545.1|8546.6|8545.1|8546.8|8545.3|8546.5|8545|15
1693848300000|2023-09-04 17:25:00|8546.7|8545.2|8546.6|8545.1|8546.8|8545.3|8546.5|8545|32
1693848600000|2023-09-04 17:30:00|8546.5|8545|8546.5|8545|8546.6|8545.1|8546.5|8545|17
1693848900000|2023-09-04 17:35:00|8546.6|8545.1|8546.5|8545|8546.7|8545.5|8546.2|8544.9|37
1693849200000|2023-09-04 17:40:00|8546.6|8545.1|8547|8545.5|8547.2|8545.7|8546.4|8545.1|17
1693849500000|2023-09-04 17:45:00|8547.2|8545.7|8547.8|8546.3|8547.8|8546.3|8547|8545.5|11
1693849800000|2023-09-04 17:50:00|8547.6|8546.7|8548.2|8546.7|8548.2|8547.2|8547.5|8546.4|24
1693850100000|2023-09-04 17:55:00|8547.9|8547|8547.8|8546.3|8548.4|8547.2|8547.7|8546.2|34
1693850400000|2023-09-04 18:00:00|8547.9|8546.4|8547.6|8546.1|8547.9|8546.5|8547.4|8546.1|14
1693850700000|2023-09-04 18:05:00|8547.4|8546.5|8547.6|8546.1|8547.8|8546.5|8547.3|8546.1|10
1693851000000|2023-09-04 18:10:00|8547.5|8546|8547.2|8545.7|8547.5|8546.2|8547|8545.7|16
1693851300000|2023-09-04 18:15:00|8547.1|8545.6|8547.3|8545.8|8547.4|8546.2|8547|8545.6|18
1693851600000|2023-09-04 18:20:00|8547.4|8545.9|8547|8546.1|8547.4|8546.2|8546.9|8545.4|15
1693851900000|2023-09-04 18:25:00|8547.3|8545.8|8547.4|8545.9|8547.6|8546.1|8546.9|8545.7|13
1693852200000|2023-09-04 18:30:00|8547.5|8546|8547.3|8545.8|8547.5|8546.3|8547|8545.7|36
1693852500000|2023-09-04 18:35:00|8547.1|8546.2|8547.1|8545.6|8547.4|8546.2|8546.8|8545.6|36
1693852800000|2023-09-04 18:40:00|8547.2|8545.7|8547.1|8545.6|8547.2|8545.7|8546.7|8545.2|20
1693853100000|2023-09-04 18:45:00|8547|8545.5|8546.7|8545.8|8547.2|8546.2|8546.7|8545.5|15
1693853400000|2023-09-04 18:50:00|8546.8|8545.9|8546.3|8545.4|8546.8|8545.9|8546.3|8545.1|65
1693853700000|2023-09-04 18:55:00|8546.4|8545.5|8546.7|8545.2|8546.7|8545.5|8546.2|8545|12
1693854000000|2023-09-04 19:00:00|8546.6|8545.1|8546.7|8545.2|8547|8545.8|8546.6|8545.1|20
1693854300000|2023-09-04 19:05:00|8546.8|8545.3|8546.7|8545.2|8546.8|8545.3|8546.5|8545|22
1693854600000|2023-09-04 19:10:00|8546.6|8545.1|8546.8|8545.3|8547|8545.5|8546.6|8545.1|21
1693854900000|2023-09-04 19:15:00|8546.7|8545.2|8547.4|8545.9|8547.4|8545.9|8546.7|8545.2|16
1693855200000|2023-09-04 19:20:00|8547.5|8546|8547|8546.1|8547.8|8546.3|8547|8545.7|32
1693855500000|2023-09-04 19:25:00|8547.1|8546.2|8547.5|8546|8547.5|8546.2|8547.1|8545.8|18
1693855800000|2023-09-04 19:30:00|8547.4|8545.9|8547.3|8545.8|8547.5|8546.2|8547.1|8545.8|21
1693856100000|2023-09-04 19:35:00|8547.2|8545.7|8547.3|8545.8|8547.4|8545.9|8547.1|8545.6|16
1693856400000|2023-09-04 19:40:00|8547.4|8545.9|8547.3|8545.8|8547.4|8545.9|8547.3|8545.8|4
1693856700000|2023-09-04 19:45:00|8547.4|8545.9|8547.3|8545.8|8547.5|8546.1|8546.9|8545.7|20
1693857000000|2023-09-04 19:50:00|8547|8546.1|8547.6|8546.1|8547.6|8546.2|8547|8545.8|20
1693857300000|2023-09-04 19:55:00|8547.5|8546|8547.6|8546.1|8548.1|8546.6|8547.5|8546|26
1693857600000|2023-09-04 20:00:00|8547.7|8546.2|8548.2|8546.7|8549|8547.5|8547.3|8545.8|60
1693857900000|2023-09-04 20:05:00|8548.1|8546.6|8547.6|8546.1|8548.2|8546.7|8547.5|8546|26
1693858200000|2023-09-04 20:10:00|8547.7|8546.2|8546.7|8545.2|8547.7|8546.2|8546.3|8545|71
1693858500000|2023-09-04 20:15:00|8546.8|8545.3|8547.9|8546.4|8548|8546.5|8546.6|8545.1|34
1693858800000|2023-09-04 20:20:00|8548|8546.5|8548.6|8547.1|8548.8|8547.3|8548|8546.5|50
1693859100000|2023-09-04 20:25:00|8548.7|8547.2|8550|8548.5|8550.4|8548.9|8548.7|8547.2|68
1693859400000|2023-09-04 20:30:00|8550.1|8548.6|8550.2|8548.7|8550.4|8548.9|8549.9|8548.4|13
1693859700000|2023-09-04 20:35:00|8550.3|8548.8|8549.6|8548.1|8550.4|8548.9|8549.3|8547.8|35
1693860000000|2023-09-04 20:40:00|8549.7|8548.2|8550|8548.5|8550.1|8548.6|8549.7|8548.2|42
1693860300000|2023-09-04 20:45:00|8549.9|8548.4|8550.4|8548|8550.5|8548.8|8549.9|8548|49
1693860600000|2023-09-04 20:50:00|8550.5|8548.2|8552|8549|8552.1|8549.2|8550.4|8547.5|67
1693860900000|2023-09-04 20:55:00|8552.4|8548.6|8557.5|8545.6|8557.6|8548.6|8551.8|8544.3|64
1693861200000|2023-09-04 21:00:00|8557.4|8545.5|8558.5|8546.6|8559|8547.1|8557.2|8545.3|29
1693861500000|2023-09-04 21:05:00|8558.2|8546.3|8557.8|8545.9|8559.6|8547.7|8557.8|8545.9|19
1693861800000|2023-09-04 21:10:00|8557.7|8545.8|8556.9|8545|8557.9|8546|8556.9|8545|19
1693862100000|2023-09-04 21:15:00|8556.6|8544.7|8558.3|8546.4|8558.3|8546.4|8556.3|8544.4|29
1693862400000|2023-09-04 21:20:00|8558.4|8546.5|8557.9|8546|8558.4|8546.5|8556.4|8544.5|40
1693862700000|2023-09-04 21:25:00|8558.2|8546.3|8557.8|8545.9|8558.3|8546.4|8557.7|8545.8|8
1693863000000|2023-09-04 21:30:00|8557.7|8545.8|8556.3|8544.4|8557.7|8545.8|8556.1|8544.2|65
1693863300000|2023-09-04 21:35:00|8556.4|8544.5|8555.8|8543.9|8556.4|8544.5|8555.6|8543.7|31
1693863600000|2023-09-04 21:40:00|8555.7|8543.8|8555.1|8543.4|8555.9|8544|8555.1|8543.3|27
1693863900000|2023-09-04 21:45:00|8553.7|8544|8552.1|8544.3|8553.7|8544.3|8551.9|8543.5|39
1693864200000|2023-09-04 21:50:00|8552.2|8544.2|8551.8|8544.4|8553|8544.6|8551.8|8544|43
1693864500000|2023-09-04 21:55:00|8551.9|8544.5|8552|8545.1|8552.2|8545.1|8551.2|8544.4|20
1693864800000|2023-09-04 22:00:00|8551.8|8544.8|8551.2|8548.8|8551.9|8548.9|8550.3|8543.8|157
1693865100000|2023-09-04 22:05:00|8550.7|8549.2|8550.6|8549.1|8551.2|8549.4|8550.4|8548.9|23
1693865400000|2023-09-04 22:10:00|8550.5|8549|8549.6|8548.1|8550.7|8549.2|8549.6|8548.1|51
1693865700000|2023-09-04 22:15:00|8549.5|8548|8549.7|8548.2|8549.7|8548.2|8549.5|8548|11
1693866000000|2023-09-04 22:20:00|8549.5|8548|8549.3|8547.8|8549.5|8548|8548.7|8547.2|18
1693866300000|2023-09-04 22:25:00|8549.2|8547.7|8549.2|8547.7|8549.2|8547.7|8549|8547.5|23
1693866600000|2023-09-04 22:30:00|8549.3|8547.8|8549.2|8547.7|8549.3|8547.8|8548.7|8547.2|22
1693866900000|2023-09-04 22:35:00|8549.3|8547.8|8548.9|8547.4|8549.4|8547.9|8548.8|8547.3|23
1693867200000|2023-09-04 22:40:00|8548.8|8547.3|8549.3|8547.8|8549.4|8547.9|8548.6|8547.1|18
1693867500000|2023-09-04 22:45:00|8549.2|8547.7|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|21
1693867800000|2023-09-04 22:50:00|8549.3|8547.8|8549.4|8547.9|8549.4|8547.9|8549.2|8547.7|4
1693868100000|2023-09-04 22:55:00|8549.3|8547.8|8549.3|8547.8|8549.4|8547.9|8549.1|8547.6|11
1693868400000|2023-09-04 23:00:00|8549.2|8547.7|8549.1|8547.6|8549.2|8547.7|8548.7|8547.2|30
1693868700000|2023-09-04 23:05:00|8549.2|8547.7|8549.8|8548.3|8549.9|8548.4|8549|8547.5|26
1693869000000|2023-09-04 23:10:00|8549.9|8548.4|8550.1|8548.6|8550.2|8548.7|8549.6|8548.1|23
1693869300000|2023-09-04 23:15:00|8550.2|8548.7|8550.2|8548.7|8550.3|8549|8549.9|8548.6|14
1693869600000|2023-09-04 23:20:00|8550.3|8548.8|8550.2|8548.7|8550.3|8548.8|8550|8548.5|16
1693869900000|2023-09-04 23:25:00|8550.1|8548.6|8550.2|8548.7|8550.2|8548.7|8549.6|8548.1|41
1693870200000|2023-09-04 23:30:00|8550.1|8548.6|8550|8548.5|8550.2|8548.7|8549.6|8548.1|26
1693870500000|2023-09-04 23:35:00|8549.9|8548.4|8549.5|8548|8550|8548.5|8549.3|8547.8|24
1693870800000|2023-09-04 23:40:00|8549.4|8547.9|8548.4|8546.9|8549.7|8548.2|8548.4|8546.9|28
1693871100000|2023-09-04 23:45:00|8548.5|8547|8548.8|8547.3|8548.9|8547.4|8548.4|8546.9|17
1693871400000|2023-09-04 23:50:00|8548.7|8547.2|8548.3|8546.8|8548.7|8547.2|8548.1|8546.6|18
1693871700000|2023-09-04 23:55:00|8548|8547.1|8550.1|8548.6|8550.3|8548.8|8548|8546.9|40
1693872000000|2023-09-05 00:00:00|8549.9|8548.4|8547.2|8545.7|8550.1|8548.6|8547.2|8545.7|83
1693872300000|2023-09-05 00:05:00|8547.3|8545.8|8547.3|8545.8|8547.4|8546|8546.6|8545.1|68
1693872600000|2023-09-05 00:10:00|8547.2|8545.7|8547.3|8545.8|8547.3|8545.8|8546.6|8545.1|80
1693872900000|2023-09-05 00:15:00|8547|8545.5|8547.2|8545.7|8547.6|8546.4|8547|8545.5|75
1693873200000|2023-09-05 00:20:00|8547.1|8545.6|8548|8546.5|8548|8546.7|8546.9|8545.6|56
1693873500000|2023-09-05 00:25:00|8547.9|8546.4|8547.8|8546.3|8548|8546.8|8547.4|8546.2|47
1693873800000|2023-09-05 00:30:00|8547.7|8546.2|8547|8545.5|8547.8|8546.5|8546|8544.5|45
1693874100000|2023-09-05 00:35:00|8546.9|8545.4|8546.6|8545.1|8547.1|8545.6|8545.9|8544.7|49
1693874400000|2023-09-05 00:40:00|8546.7|8545.2|8546.8|8545.9|8547|8545.9|8546.3|8544.8|28
1693874700000|2023-09-05 00:45:00|8546.7|8545.8|8547|8545.5|8547.3|8546.2|8546.6|8545.5|44
1693875000000|2023-09-05 00:50:00|8547.1|8545.6|8547.1|8545.6|8547.4|8546.5|8546.9|8545.5|42
1693875300000|2023-09-05 00:55:00|8547|8545.5|8546.6|8545.1|8547.2|8545.7|8546.3|8544.8|63
1693875600000|2023-09-05 01:00:00|8546.5|8545|8547|8545.5|8547.2|8545.7|8545.9|8544.9|53
1693875900000|2023-09-05 01:05:00|8547.1|8545.6|8547.7|8546.2|8547.9|8546.4|8547|8545.5|40
1693876200000|2023-09-05 01:10:00|8547.4|8546.5|8548.9|8547.4|8548.9|8547.4|8547.2|8546|46
1693876500000|2023-09-05 01:15:00|8549|8547.5|8548.8|8547.9|8549.4|8548.1|8548.5|8547|85
1693876800000|2023-09-05 01:20:00|8548.9|8548|8548.9|8547.4|8549.7|8548.2|8548.6|8547.3|47
1693877100000|2023-09-05 01:25:00|8549|8547.5|8548.6|8547.1|8549.1|8547.7|8548.4|8547|51
1693877400000|2023-09-05 01:30:00|8548.7|8547.2|8548.9|8547.4|8549.7|8548.2|8548.6|8547.1|96
1693877700000|2023-09-05 01:35:00|8548.8|8547.3|8549.9|8548.4|8550|8548.5|8548.8|8547.3|61
1693878000000|2023-09-05 01:40:00|8549.8|8548.3|8549.8|8548.3|8550.4|8548.9|8549.3|8547.8|74
1693878300000|2023-09-05 01:45:00|8549.7|8548.2|8548.3|8546.8|8549.8|8548.3|8548.2|8546.7|115
1693878600000|2023-09-05 01:50:00|8548.2|8547.3|8548.8|8547.9|8549.3|8548|8548.1|8546.6|96
1693878900000|2023-09-05 01:55:00|8549|8547.5|8548.7|8547.2|8549.3|8547.8|8548.5|8547|119
1693879200000|2023-09-05 02:00:00|8548.8|8547.3|8549.2|8547.7|8549.4|8548|8548.4|8546.9|103
1693879500000|2023-09-05 02:05:00|8549.3|8547.8|8548.5|8547|8549.3|8547.8|8548.4|8546.9|75
1693879800000|2023-09-05 02:10:00|8548.6|8547.1|8548.2|8546.7|8548.7|8547.4|8547.8|8546.3|72
1693880100000|2023-09-05 02:15:00|8548.3|8546.8|8547.7|8546.2|8548.3|8546.8|8547.7|8546.2|68
1693880400000|2023-09-05 02:20:00|8547.6|8546.1|8548.4|8546.9|8548.5|8547.6|8547|8546.1|68
1693880700000|2023-09-05 02:25:00|8548.5|8547|8549.5|8548.6|8549.8|8548.6|8548.4|8546.9|52
1693881000000|2023-09-05 02:30:00|8549.4|8548.5|8549.1|8547.6|8550.9|8549.4|8548.4|8547.1|104
1693881300000|2023-09-05 02:35:00|8549|8547.5|8548.9|8547.4|8549.2|8547.7|8548.8|8547.3|64
1693881600000|2023-09-05 02:40:00|8548.8|8547.3|8549.2|8547.7|8550.1|8548.6|8548.8|8547.3|50
1693881900000|2023-09-05 02:45:00|8549.1|8547.6|8548.7|8547.8|8549.4|8548.2|8548.6|8547.4|71
1693882200000|2023-09-05 02:50:00|8548.6|8547.7|8549.5|8548|8549.8|8548.4|8548.6|8547.4|81
1693882500000|2023-09-05 02:55:00|8549.4|8547.9|8549.8|8548.9|8550|8549.1|8548.9|8547.7|86
1693882800000|2023-09-05 03:00:00|8549.9|8549|8549.5|8548|8549.9|8549|8548.9|8548|51
1693883100000|2023-09-05 03:05:00|8549.4|8547.9|8549.5|8548|8549.9|8548.6|8549.1|8547.6|65
1693883400000|2023-09-05 03:10:00|8549.6|8548.1|8548.2|8546.7|8549.7|8548.2|8548.1|8546.6|89
1693883700000|2023-09-05 03:15:00|8548.4|8546.9|8549.2|8548.3|8549.3|8548.3|8547.9|8546.4|80
1693884000000|2023-09-05 03:20:00|8549.1|8548.2|8550.2|8548.7|8550.2|8549|8549.1|8548.2|68
1693884300000|2023-09-05 03:25:00|8550.3|8548.8|8549.8|8548.9|8550.6|8549.2|8549.6|8548.3|79
1693884600000|2023-09-05 03:30:00|8549.9|8549|8549.9|8548.4|8550.3|8549.1|8549.1|8547.6|57
1693884900000|2023-09-05 03:35:00|8550|8548.5|8549.4|8548.5|8550|8548.8|8548.7|8547.8|49
1693885200000|2023-09-05 03:40:00|8549.5|8548.6|8550.1|8549.2|8550.1|8549.2|8549.5|8548.6|31
1693885500000|2023-09-05 03:45:00|8550.4|8549.5|8549.7|8548.8|8550.4|8549.5|8549.6|8548.7|43
1693885800000|2023-09-05 03:50:00|8549.6|8548.7|8549.5|8548.6|8550|8549.1|8549.3|8548.4|29
1693886100000|2023-09-05 03:55:00|8549.7|8548.8|8550.7|8549.8|8550.8|8549.9|8549.3|8548.4|62
1693886400000|2023-09-05 04:00:00|8550.8|8549.9|8550.5|8549.6|8551|8550.1|8550|8548.9|45
1693886700000|2023-09-05 04:05:00|8550.6|8549.7|8549.7|8548.8|8550.6|8549.7|8549.7|8548.7|45
1693887000000|2023-09-05 04:10:00|8549.8|8548.9|8549.7|8548.8|8550.2|8549.3|8549.5|8548.6|28
1693887300000|2023-09-05 04:15:00|8549.8|8548.9|8549.8|8548.9|8550.3|8549.2|8549.5|8548.4|52
1693887600000|2023-09-05 04:20:00|8549.9|8549|8549.9|8549|8550|8549.1|8549.5|8548.3|49
1693887900000|2023-09-05 04:25:00|8549.8|8548.9|8549.6|8548.1|8550.1|8548.9|8549.6|8548.1|48
1693888200000|2023-09-05 04:30:00|8549.7|8548.2|8550.2|8548.7|8550.4|8548.9|8549.6|8548.1|141
1693888500000|2023-09-05 04:35:00|8550.1|8548.6|8549.5|8548.6|8550.2|8548.9|8549.3|8548.2|44
1693888800000|2023-09-05 04:40:00|8549.6|8548.7|8548.1|8547.2|8549.8|8548.7|8547.5|8546.4|63
1693889100000|2023-09-05 04:45:00|8548|8547.1|8548.3|8546.8|8548.7|8547.8|8547.4|8546.2|63
1693889400000|2023-09-05 04:50:00|8548.2|8546.7|8547.8|8546.9|8548.3|8546.9|8547.8|8546.6|9
1693889700000|2023-09-05 04:55:00|8547.7|8546.8|8548|8547.1|8548.2|8547.1|8547.7|8546.4|39
1693890000000|2023-09-05 05:00:00|8547.9|8547|8548|8546.5|8548|8547.1|8547.6|8546.1|67
1693890300000|2023-09-05 05:05:00|8547.9|8546.4|8547.4|8545.9|8547.9|8546.5|8546.7|8545.7|41
1693890600000|2023-09-05 05:10:00|8547.5|8546|8548|8546.5|8548.1|8546.8|8547.4|8545.9|50
1693890900000|2023-09-05 05:15:00|8547.9|8546.4|8547.3|8545.8|8548.1|8546.6|8546.9|8545.6|65
1693891200000|2023-09-05 05:20:00|8547.2|8545.7|8547.8|8546.9|8547.9|8547|8546.9|8545.6|56
1693891500000|2023-09-05 05:25:00|8547.7|8546.8|8548.2|8546.7|8548.3|8546.9|8547.4|8545.9|66
1693891800000|2023-09-05 05:30:00|8548.1|8546.6|8547.7|8546.8|8548.2|8547|8547.3|8545.8|76
1693892100000|2023-09-05 05:35:00|8547.6|8546.7|8546.1|8544.6|8547.7|8546.8|8546|8544.5|67
1693892400000|2023-09-05 05:40:00|8546|8544.5|8546.3|8544.8|8546.3|8545.1|8545.7|8544.2|69
1693892700000|2023-09-05 05:45:00|8546.4|8544.9|8546.2|8545.3|8546.6|8545.4|8546|8544.5|69
1693893000000|2023-09-05 05:50:00|8546.1|8545.2|8548.8|8547.9|8549.5|8548|8546|8544.6|110
1693893300000|2023-09-05 05:55:00|8548.9|8548|8552|8550.5|8552|8550.6|8548.9|8547.8|135
1693893600000|2023-09-05 06:00:00|8551.9|8550.4|8552.7|8551.8|8553.8|8552.6|8551.3|8550.2|280
1693893900000|2023-09-05 06:05:00|8552.8|8551.9|8553.4|8552.5|8554.6|8553.5|8551.9|8550.8|232
1693894200000|2023-09-05 06:10:00|8553.3|8552.4|8553.1|8551.6|8553.4|8552.5|8552|8550.5|165
1693894500000|2023-09-05 06:15:00|8553.2|8551.7|8554.3|8552.8|8554.9|8553.5|8552.4|8551.5|184
1693894800000|2023-09-05 06:20:00|8554.6|8553.1|8555.3|8554.4|8556.1|8555.2|8553.3|8552.4|189
1693895100000|2023-09-05 06:25:00|8555.2|8554.3|8554.7|8553.2|8556.6|8555.3|8553.7|8552.3|325
1693895400000|2023-09-05 06:30:00|8554.6|8553.1|8555|8553.5|8557|8555.5|8554.6|8553.1|203
1693895700000|2023-09-05 06:35:00|8555.1|8553.6|8554.7|8553.2|8556|8554.6|8552.4|8551.5|309
1693896000000|2023-09-05 06:40:00|8554.8|8553.3|8552.8|8551.3|8554.8|8553.3|8552.8|8551.3|206
1693896300000|2023-09-05 06:45:00|8552.7|8551.2|8552.6|8551.7|8553.8|8552.3|8551.2|8549.7|190
1693896600000|2023-09-05 06:50:00|8552.7|8551.8|8553.9|8553|8555.8|8554.9|8552.3|8551.3|236
1693896900000|2023-09-05 06:55:00|8554|8553.1|8556.5|8555|8556.9|8555.4|8553.6|8552.1|194
1693897200000|2023-09-05 07:00:00|8556.6|8555.1|8556.2|8555.3|8557|8556.1|8554.8|8553.5|346
1693897500000|2023-09-05 07:05:00|8556.3|8555.4|8553.4|8552.5|8557.2|8556.3|8552|8550.5|243
1693897800000|2023-09-05 07:10:00|8553.3|8552.4|8551.4|8549.9|8553.5|8552.6|8550.6|8549.1|274
1693898100000|2023-09-05 07:15:00|8551.2|8549.7|8550.5|8549|8551.5|8550|8548.2|8546.7|338
1693898400000|2023-09-05 07:20:00|8550.1|8549.2|8556.8|8555.9|8557.4|8556.5|8549.4|8548.5|315
1693898700000|2023-09-05 07:25:00|8556.7|8555.8|8555.3|8553.8|8557.1|8555.9|8554.6|8553.4|236
1693899000000|2023-09-05 07:30:00|8555.4|8553.9|8557.6|8556.1|8558.9|8558|8555.2|8553.7|273
1693899300000|2023-09-05 07:35:00|8557.7|8556.2|8558.4|8557.5|8558.8|8557.9|8555.7|8554.8|245
1693899600000|2023-09-05 07:40:00|8558.3|8557.4|8561.5|8560|8563.3|8561.8|8558.1|8557.2|218
1693899900000|2023-09-05 07:45:00|8561.6|8560.1|8559.5|8558|8562.4|8561.3|8559.3|8557.8|277
1693900200000|2023-09-05 07:50:00|8559.4|8557.9|8559.8|8558.3|8560.9|8560|8557.7|8556.7|280
1693900500000|2023-09-05 07:55:00|8559.9|8558.4|8562.6|8561.1|8564.1|8562.9|8559.9|8558.4|268
1693900800000|2023-09-05 08:00:00|8562.7|8561.2|8568|8566.5|8568.6|8567.1|8562.5|8561|366
1693901100000|2023-09-05 08:05:00|8567.8|8566.3|8567.1|8566.2|8569.1|8568|8566.7|8565.8|282
1693901400000|2023-09-05 08:10:00|8567|8566.1|8570.4|8569.5|8571|8570.1|8566.7|8565.8|298
1693901700000|2023-09-05 08:15:00|8570.7|8569.8|8570.7|8569.2|8572.2|8571.3|8569.9|8568.5|315
1693902000000|2023-09-05 08:20:00|8570.8|8569.3|8573.5|8572.6|8574.6|8573.7|8570|8568.5|271
1693902300000|2023-09-05 08:25:00|8573.6|8572.7|8574.7|8573.2|8577.6|8576.2|8573.5|8572|271
1693902600000|2023-09-05 08:30:00|8572.4|8570|8568.6|8567.1|8572.4|8570.9|8564.9|8563.4|511
1693902900000|2023-09-05 08:35:00|8568.7|8567.2|8571.4|8569.9|8571.4|8569.9|8567.1|8566.1|311
1693903200000|2023-09-05 08:40:00|8571.5|8570|8573.2|8572.3|8574.4|8573.5|8570.9|8569.7|256
1693903500000|2023-09-05 08:45:00|8573.1|8572.2|8574.8|8573.3|8575.3|8574|8571.8|8570.6|253
1693903800000|2023-09-05 08:50:00|8574.6|8573.1|8574.2|8572.7|8576.7|8575.5|8573.3|8571.8|241
1693904100000|2023-09-05 08:55:00|8574.3|8572.8|8575.2|8573.7|8575.7|8574.2|8572.2|8570.7|285
1693904400000|2023-09-05 09:00:00|8575.6|8574.1|8575.7|8574.2|8576.4|8575.5|8574.1|8572.6|236
1693904700000|2023-09-05 09:05:00|8575.8|8574.3|8572.9|8572|8576.6|8575.3|8572.6|8571.4|194
1693905000000|2023-09-05 09:10:00|8573|8572.1|8572.1|8570.6|8573.8|8572.6|8571|8570.1|162
1693905300000|2023-09-05 09:15:00|8571.8|8570.3|8571.8|8570.9|8573|8572.1|8570.6|8569.1|171
1693905600000|2023-09-05 09:20:00|8571.7|8570.8|8569.6|8568.7|8571.9|8571|8569.3|8568.4|178
1693905900000|2023-09-05 09:25:00|8569.5|8568.6|8569.8|8568.3|8570.9|8569.8|8568.1|8566.9|141
1693906200000|2023-09-05 09:30:00|8569.7|8568.2|8569.5|8568.6|8570.7|8569.8|8567.8|8566.3|147
1693906500000|2023-09-05 09:35:00|8569.6|8568.7|8565.9|8565|8570|8569.1|8565.8|8564.5|156
1693906800000|2023-09-05 09:40:00|8566.1|8565.2|8566.7|8565.8|8568.8|8567.8|8565.8|8564.4|147
1693907100000|2023-09-05 09:45:00|8566.5|8565.6|8564|8563.1|8567.7|8566.8|8563.7|8562.8|195
1693907400000|2023-09-05 09:50:00|8564.1|8563.2|8563.6|8562.7|8565.7|8564.8|8563.1|8562.2|236
1693907700000|2023-09-05 09:55:00|8563.7|8562.8|8563.7|8562.8|8563.7|8562.8|8562.4|8561.2|165
1693908000000|2023-09-05 10:00:00|8563.8|8562.9|8556.4|8555.5|8564|8563.1|8556.3|8555.3|194
1693908300000|2023-09-05 10:05:00|8556.1|8555.2|8557.9|8557|8558.8|8557.9|8555.7|8554.6|165
1693908600000|2023-09-05 10:10:00|8557.8|8556.9|8558.7|8557.8|8559.2|8557.9|8557.4|8556.5|121
1693908900000|2023-09-05 10:15:00|8558.5|8557.6|8556.6|8555.7|8559.1|8558.1|8556.1|8555.2|155
1693909200000|2023-09-05 10:20:00|8556.7|8555.8|8552.6|8551.7|8558.2|8557.3|8552.5|8551.6|176
1693909500000|2023-09-05 10:25:00|8552.7|8551.8|8555.5|8554|8555.7|8554.2|8552.5|8551.6|169
1693909800000|2023-09-05 10:30:00|8555.4|8553.9|8558.5|8557|8558.5|8557|8555|8553.9|112
1693910100000|2023-09-05 10:35:00|8558.6|8557.1|8554.6|8553.7|8559.4|8557.9|8554|8552.5|154
1693910400000|2023-09-05 10:40:00|8554.7|8553.8|8557.6|8556.1|8558|8556.8|8554.3|8552.8|128
1693910700000|2023-09-05 10:45:00|8557.5|8556|8554.7|8553.8|8557.5|8556|8553.6|8552.7|136
1693911000000|2023-09-05 10:50:00|8554.5|8553.6|8556.1|8555.2|8556.2|8555.3|8553.7|8552.8|131
1693911300000|2023-09-05 10:55:00|8556.2|8555.3|8554.6|8553.1|8557.1|8556.1|8553.8|8552.7|202
1693911600000|2023-09-05 11:00:00|8554.5|8553|8555.8|8554.9|8556.2|8555.3|8553.9|8553|209
1693911900000|2023-09-05 11:05:00|8555.9|8555|8555|8554.1|8556|8555.1|8554.3|8552.8|188
1693912200000|2023-09-05 11:10:00|8554.4|8553.5|8554.3|8552.8|8556.1|8555.2|8553.9|8552.6|121
1693912500000|2023-09-05 11:15:00|8554.2|8552.7|8554.6|8553.1|8555.7|8554.7|8553|8551.5|161
1693912800000|2023-09-05 11:20:00|8554.5|8553|8556.8|8555.9|8557.6|8556.1|8554.4|8552.9|192
1693913100000|2023-09-05 11:25:00|8557|8556.1|8553.6|8552.7|8557.8|8556.9|8553.3|8552.4|160
1693913400000|2023-09-05 11:30:00|8553.8|8552.9|8553.7|8552.8|8554.2|8552.9|8550.9|8550|194
1693913700000|2023-09-05 11:35:00|8553.8|8552.9|8553.4|8551.9|8555.3|8554.4|8553|8551.9|197
1693914000000|2023-09-05 11:40:00|8553.3|8551.8|8552.2|8551.3|8553.7|8552.6|8551|8549.6|196
1693914300000|2023-09-05 11:45:00|8552.1|8551.2|8553.6|8552.1|8554|8553.1|8551.9|8551|134
1693914600000|2023-09-05 11:50:00|8553.5|8552|8554.5|8553.6|8555.5|8554.5|8553.4|8552|136
1693914900000|2023-09-05 11:55:00|8554.4|8553.5|8552.6|8551.7|8554.7|8553.6|8551.1|8550.2|174
1693915200000|2023-09-05 12:00:00|8552.7|8551.8|8554|8552.5|8554.2|8552.7|8552|8551.1|180
1693915500000|2023-09-05 12:05:00|8553.9|8552.4|8554.1|8553.2|8554.7|8553.8|8553.2|8552.3|127
1693915800000|2023-09-05 12:10:00|8554.2|8553.3|8550.3|8549.4|8554.4|8553.5|8550|8549.1|168
1693916100000|2023-09-05 12:15:00|8550.4|8549.5|8550.5|8549.6|8551.4|8550.5|8549.7|8548.8|181
1693916400000|2023-09-05 12:20:00|8550.4|8549.5|8550|8548.5|8551.3|8550.4|8549.1|8548.2|211
1693916700000|2023-09-05 12:25:00|8550.1|8548.6|8549.7|8548.2|8551.6|8550.3|8549.2|8547.7|228
1693917000000|2023-09-05 12:30:00|8549.9|8548.4|8546.2|8545.3|8550.7|8549.2|8546.1|8545.2|197
1693917300000|2023-09-05 12:35:00|8546.3|8545.4|8545.2|8544.3|8546.7|8545.6|8544.3|8542.9|279
1693917600000|2023-09-05 12:40:00|8545.5|8544|8543.2|8541.7|8547.3|8545.9|8541.9|8540.4|496
1693917900000|2023-09-05 12:45:00|8543.3|8541.8|8545.5|8544|8545.8|8544.3|8540.9|8539.4|448
1693918200000|2023-09-05 12:50:00|8545.6|8544.1|8546.4|8544.9|8548.9|8547.4|8545|8544|572
1693918500000|2023-09-05 12:55:00|8546.2|8544.7|8544.4|8542.9|8547.2|8545.7|8544|8542.5|404
1693918800000|2023-09-05 13:00:00|8544.3|8542.8|8545.1|8543.6|8545.6|8544.1|8541.9|8540.7|452
1693919100000|2023-09-05 13:05:00|8544.9|8543.4|8543.7|8542.2|8546.8|8545.3|8542.8|8541.3|404
1693919400000|2023-09-05 13:10:00|8543.8|8542.3|8542.1|8540.6|8544.7|8543.2|8541.3|8539.9|338
1693919700000|2023-09-05 13:15:00|8541.8|8540.9|8543.7|8542.2|8543.8|8542.6|8540.7|8539.8|270
1693920000000|2023-09-05 13:20:00|8543.5|8542|8542.4|8540.9|8544.9|8543.4|8542|8540.7|271
1693920300000|2023-09-05 13:25:00|8542.3|8540.8|8543.8|8542.3|8544.1|8542.6|8541.3|8540.1|257
1693920600000|2023-09-05 13:30:00|8542.9|8542|8541.4|8540.5|8543.5|8542.3|8541.3|8540|302
1693920900000|2023-09-05 13:35:00|8541.5|8540.6|8542.5|8541|8542.8|8541.3|8540.8|8539.6|269
1693921200000|2023-09-05 13:40:00|8542.6|8541.1|8541.9|8540.4|8543.4|8542.5|8541|8539.9|254
1693921500000|2023-09-05 13:45:00|8541.8|8540.3|8542.2|8541.3|8542.8|8541.8|8539.1|8538.2|350
1693921800000|2023-09-05 13:50:00|8542.3|8541.4|8542.6|8541.7|8543.6|8542.5|8540.8|8539.9|303
1693922100000|2023-09-05 13:55:00|8542.5|8541.6|8542.6|8541.1|8542.8|8541.7|8539|8537.8|286
1693922400000|2023-09-05 14:00:00|8543.4|8540.6|8538.9|8538|8544.2|8541.1|8538.9|8537.9|390
1693922700000|2023-09-05 14:05:00|8539|8538.1|8541.1|8540.2|8541.4|8540.4|8538|8537.1|332
1693923000000|2023-09-05 14:10:00|8541|8540.1|8540.8|8539.9|8541.6|8540.6|8539.9|8539|258
1693923300000|2023-09-05 14:15:00|8540.7|8539.8|8537.9|8536.4|8542|8541.1|8537.8|8536.4|258
1693923600000|2023-09-05 14:20:00|8537.8|8536.3|8536.4|8535.5|8538.3|8537.3|8536.2|8535.3|231
1693923900000|2023-09-05 14:25:00|8536.5|8535.6|8534.9|8534|8538.8|8537.9|8534.6|8533.2|189
1693924200000|2023-09-05 14:30:00|8535|8534.1|8535.6|8534.1|8536.7|8535.6|8534.7|8533.4|200
1693924500000|2023-09-05 14:35:00|8535.5|8534|8536.8|8535.3|8537.5|8536.5|8535.1|8533.9|184
1693924800000|2023-09-05 14:40:00|8536.9|8535.4|8539.1|8537.6|8540.8|8539.9|8536.5|8535.3|207
1693925100000|2023-09-05 14:45:00|8539|8537.5|8537.2|8536.3|8539.5|8538.4|8535.2|8534.1|313
1693925400000|2023-09-05 14:50:00|8536.9|8536|8533|8532.1|8537.3|8536.1|8532.7|8531.8|308
1693925700000|2023-09-05 14:55:00|8532.9|8532|8531.1|8529.6|8532.9|8532|8529.9|8528.4|287
1693926000000|2023-09-05 15:00:00|8530.8|8529.9|8530.4|8529.5|8531.4|8530.4|8529|8527.7|353
1693926300000|2023-09-05 15:05:00|8530.5|8529.6|8532.6|8531.7|8534.2|8533.3|8529.8|8528.9|210
1693926600000|2023-09-05 15:10:00|8532.7|8531.8|8531.3|8530.4|8534|8533.1|8531|8529.8|203
1693926900000|2023-09-05 15:15:00|8531.2|8530.3|8529.1|8528.2|8532.1|8530.8|8529.1|8528.2|188
1693927200000|2023-09-05 15:20:00|8529|8528.1|8528.6|8527.7|8531.2|8529.7|8527.2|8525.9|199
1693927500000|2023-09-05 15:25:00|8528.5|8527.6|8526.9|8525.4|8529.5|8528.3|8526.7|8525.2|151
1693927800000|2023-09-05 15:30:00|8526.8|8525.3|8527.4|8526.5|8528.5|8527|8525.1|8523.6|216
1693928100000|2023-09-05 15:35:00|8527.5|8526.6|8529.5|8528.6|8530.1|8529.1|8527.2|8526.3|207
1693928400000|2023-09-05 15:40:00|8529.6|8528.7|8528.8|8527.3|8530.6|8529.7|8527.8|8526.7|145
1693928700000|2023-09-05 15:45:00|8528.7|8527.2|8528.6|8527.7|8529.8|8528.8|8527.9|8526.7|199
1693929000000|2023-09-05 15:50:00|8528.5|8527.6|8530.1|8529.2|8530.9|8529.8|8528.1|8527.2|158
1693929300000|2023-09-05 15:55:00|8530.4|8528.9|8526.7|8525.8|8531.1|8530.2|8526.7|8525.8|160
1693929600000|2023-09-05 16:00:00|8526.4|8525.5|8524.5|8523.6|8526.6|8525.5|8524.3|8523.4|191
1693929900000|2023-09-05 16:05:00|8524.6|8523.7|8527.2|8525.7|8527.3|8526|8524.2|8523.3|141
1693930200000|2023-09-05 16:10:00|8527.1|8525.6|8526|8525.1|8527.7|8526.2|8524.9|8523.9|91
1693930500000|2023-09-05 16:15:00|8526.1|8525.2|8526.2|8525.3|8526.7|8525.3|8524.9|8523.5|110
1693930800000|2023-09-05 16:20:00|8526.4|8524.9|8529.5|8528.6|8529.6|8528.7|8525.8|8524.6|135
1693931100000|2023-09-05 16:25:00|8529.6|8528.7|8530.1|8529.2|8530.5|8529.4|8528.6|8527.3|129
1693931400000|2023-09-05 16:30:00|8530.2|8529.3|8531.7|8530.2|8531.9|8530.6|8529.5|8528.6|114
1693931700000|2023-09-05 16:35:00|8531.8|8530.3|8532.1|8531.2|8532.8|8531.9|8531.7|8530.2|64
1693932000000|2023-09-05 16:40:00|8532.2|8531.3|8531.6|8530.7|8532.8|8531.5|8530.4|8529.5|80
1693932300000|2023-09-05 16:45:00|8531.5|8530.6|8531.4|8530.5|8532.1|8530.9|8530.4|8529.1|106
1693932600000|2023-09-05 16:50:00|8531.5|8530.6|8531.5|8530.6|8532.7|8531.6|8531.4|8530.2|91
1693932900000|2023-09-05 16:55:00|8531.6|8530.7|8531.7|8530.8|8532.9|8532|8531.3|8529.9|116
1693933200000|2023-09-05 17:00:00|8531.6|8530.7|8531.4|8530.5|8532.2|8531.2|8530.7|8529.5|92
1693933500000|2023-09-05 17:05:00|8531.3|8530.4|8532.9|8531.4|8532.9|8531.5|8530.9|8530|86
1693933800000|2023-09-05 17:10:00|8532.8|8531.3|8532.8|8531.9|8533.7|8532.3|8532.4|8531.2|79
1693934100000|2023-09-05 17:15:00|8533.2|8531.7|8534.7|8533.2|8534.7|8533.4|8533.2|8531.7|83
1693934400000|2023-09-05 17:20:00|8534.8|8533.3|8536.2|8534.7|8536.3|8534.8|8534.2|8532.7|78
1693934700000|2023-09-05 17:25:00|8536|8534.5|8537.1|8535.6|8537.2|8535.7|8535.7|8534.5|70
1693935000000|2023-09-05 17:30:00|8537|8535.5|8535.4|8533.9|8537.2|8535.9|8535.3|8533.8|78
1693935300000|2023-09-05 17:35:00|8535.3|8533.8|8534.6|8533.7|8535.8|8534.6|8534.6|8533.3|55
1693935600000|2023-09-05 17:40:00|8534.8|8533.9|8535.6|8534.1|8536.4|8535|8534.8|8533.9|66
1693935900000|2023-09-05 17:45:00|8535.7|8534.2|8535.3|8534.4|8536|8534.8|8534.5|8533.6|54
1693936200000|2023-09-05 17:50:00|8535.5|8534.6|8534.6|8533.7|8536.2|8535|8534.5|8533.4|103
1693936500000|2023-09-05 17:55:00|8534.5|8533.6|8533.6|8532.7|8534.9|8534|8533.6|8532.7|129
1693936800000|2023-09-05 18:00:00|8533.7|8532.8|8532.3|8531.4|8533.7|8532.8|8531|8530.1|104
1693937100000|2023-09-05 18:05:00|8532.4|8531.5|8532.4|8530.9|8532.9|8532|8531.3|8530.4|96
1693937400000|2023-09-05 18:10:00|8532.3|8530.8|8531.6|8530.7|8532.6|8531.1|8531.4|8530.5|77
1693937700000|2023-09-05 18:15:00|8531.7|8530.8|8532|8531.1|8532.3|8531.3|8531.4|8530.5|41
1693938000000|2023-09-05 18:20:00|8532.1|8531.2|8533|8532.1|8533.2|8532.3|8531.9|8530.9|63
1693938300000|2023-09-05 18:25:00|8532.8|8531.9|8531.9|8531|8533|8532.1|8531.6|8530.7|89
1693938600000|2023-09-05 18:30:00|8532|8531.1|8531.8|8530.9|8532.3|8531.4|8531.5|8530.6|48
1693938900000|2023-09-05 18:35:00|8531.9|8531|8534.1|8533.2|8534.1|8533.2|8531.6|8530.7|46
1693939200000|2023-09-05 18:40:00|8534|8533.1|8533.6|8532.7|8534.1|8533.2|8533.3|8532.4|51
1693939500000|2023-09-05 18:45:00|8533.5|8532.6|8533.5|8532.6|8533.7|8532.8|8533.2|8532.3|32
1693939800000|2023-09-05 18:50:00|8533.6|8532.7|8533.4|8532.5|8533.7|8532.8|8533.3|8532.4|23
1693940100000|2023-09-05 18:55:00|8533.3|8532.4|8532.9|8532|8533.7|8532.8|8532.6|8531.7|66
1693940400000|2023-09-05 19:00:00|8533|8532.1|8534.2|8533.3|8534.6|8533.7|8533|8532.1|88
1693940700000|2023-09-05 19:05:00|8534.1|8533.2|8533.9|8533|8534.6|8533.7|8533.7|8532.8|77
1693941000000|2023-09-05 19:10:00|8534|8533.1|8534.8|8533.9|8535|8533.9|8533.9|8533|53
1693941300000|2023-09-05 19:15:00|8535.1|8534.2|8535.8|8534.9|8536.2|8535|8535.1|8534.2|56
1693941600000|2023-09-05 19:20:00|8535.6|8534.7|8535.8|8534.9|8536.7|8535.3|8535.6|8534.7|26
1693941900000|2023-09-05 19:25:00|8535.9|8535|8535.8|8534.9|8536.1|8535.2|8535.7|8534.8|31
1693942200000|2023-09-05 19:30:00|8535.9|8535|8537.6|8536.1|8537.6|8536.1|8535.9|8534.6|95
1693942500000|2023-09-05 19:35:00|8537.5|8536|8536.6|8535.7|8537.5|8536.3|8536.4|8535.3|63
1693942800000|2023-09-05 19:40:00|8536.5|8535.6|8536.5|8535.6|8537.3|8536.4|8536.4|8535.3|74
1693943100000|2023-09-05 19:45:00|8536.4|8535.5|8536.6|8535.7|8536.8|8535.9|8536.4|8535.5|38
1693943400000|2023-09-05 19:50:00|8536.5|8535.6|8536.6|8535.1|8536.8|8535.8|8535.9|8535|79
1693943700000|2023-09-05 19:55:00|8536.7|8535.2|8535.4|8533.9|8536.9|8535.4|8534.6|8533.6|90
1693944000000|2023-09-05 20:00:00|8535.5|8534|8534.8|8533.3|8535.9|8534.4|8534.1|8532.6|50
1693944300000|2023-09-05 20:05:00|8534.9|8533.4|8534.7|8533.2|8534.9|8533.7|8534.1|8532.6|39
1693944600000|2023-09-05 20:10:00|8534.6|8533.1|8533.7|8532.8|8534.6|8533.2|8533.5|8532.3|30
1693944900000|2023-09-05 20:15:00|8533.6|8532.7|8534.4|8532.9|8534.7|8533.3|8533.6|8532.4|42
1693945200000|2023-09-05 20:20:00|8534.3|8532.8|8533.9|8532.4|8534.3|8532.8|8533.8|8532.3|28
1693945500000|2023-09-05 20:25:00|8534|8532.5|8533.4|8531.9|8534|8532.5|8532.8|8531.3|46
1693945800000|2023-09-05 20:30:00|8533.3|8531.8|8535|8533.5|8535.2|8533.7|8533.2|8531.7|35
1693946100000|2023-09-05 20:35:00|8534.9|8533.4|8534.4|8532.9|8535|8533.5|8533.8|8532.3|22
1693946400000|2023-09-05 20:40:00|8534.3|8532.8|8534.3|8532.8|8534.5|8533.1|8533.9|8532.7|36
1693946700000|2023-09-05 20:45:00|8534.2|8532.7|8533.5|8532|8534.4|8533.1|8533.5|8532|45
1693947000000|2023-09-05 20:50:00|8533.4|8531.9|8534|8531.7|8534.4|8532.6|8533.3|8531.6|88
1693947300000|2023-09-05 20:55:00|8534.5|8531.2|8537.3|8530.5|8538.8|8531.5|8534.5|8529.3|231
1693947600000|2023-09-05 21:00:00|8539.8|8528.7|8540.7|8528.8|8541.8|8529.9|8539.8|8528.7|17
1693947900000|2023-09-05 21:05:00|8540.6|8528.7|8540.8|8528.9|8541.2|8529.3|8540.3|8528.4|92
1693948200000|2023-09-05 21:10:00|8540.7|8528.8|8540.9|8529|8541.3|8529.4|8540|8528.1|36
1693948500000|2023-09-05 21:15:00|8541|8529.1|8539.7|8527.8|8541.1|8529.2|8539.7|8527.8|162
1693948800000|2023-09-05 21:20:00|8539.8|8527.9|8540.9|8529|8541|8529.1|8539.5|8527.6|38
1693949100000|2023-09-05 21:25:00|8541.1|8529.2|8540.7|8528.8|8542.1|8530.2|8540.5|8528.6|69
1693949400000|2023-09-05 21:30:00|8540.6|8528.7|8540.8|8528.9|8541.2|8529.3|8540.5|8528.6|52
1693949700000|2023-09-05 21:35:00|8540.9|8529|8539.4|8528|8540.9|8529|8539.2|8527.3|65
1693950000000|2023-09-05 21:40:00|8539.3|8528.1|8540|8528.2|8540.8|8528.9|8539.1|8528.1|114
1693950300000|2023-09-05 21:45:00|8539.6|8528.5|8538.7|8527.2|8540|8530.5|8537.4|8527.1|180
1693950600000|2023-09-05 21:50:00|8538.8|8527.1|8539.8|8527.9|8539.8|8527.9|8538.4|8526.5|43
1693950900000|2023-09-05 21:55:00|8539.7|8527.8|8536.4|8524.5|8542.3|8530.4|8536.4|8524.5|110
1693951200000|2023-09-05 22:00:00|8537.5|8525.6|8534.9|8531.4|8538.1|8531.5|8534.6|8525.4|139
1693951500000|2023-09-05 22:05:00|8534.5|8531.9|8534.2|8532.7|8534.5|8532.8|8533.7|8531.9|52
1693951800000|2023-09-05 22:10:00|8534.3|8532.8|8535.6|8534.1|8535.6|8534.1|8534.1|8532.6|47
1693952100000|2023-09-05 22:15:00|8535.5|8534|8534.1|8532.6|8535.6|8534.1|8534|8532.5|52
1693952400000|2023-09-05 22:20:00|8534.2|8532.7|8534.3|8532.8|8534.4|8532.9|8534.1|8532.6|34
1693952700000|2023-09-05 22:25:00|8534.2|8532.7|8534.7|8533.2|8534.8|8533.3|8534.2|8532.7|22
1693953000000|2023-09-05 22:30:00|8534.6|8533.1|8534.9|8533.4|8535.1|8533.6|8534.5|8533|22
1693953300000|2023-09-05 22:35:00|8534.8|8533.3|8534.9|8533.4|8535.3|8533.8|8534.7|8533.2|23
1693953600000|2023-09-05 22:40:00|8534.7|8533.2|8534.4|8532.9|8535|8533.7|8534|8532.5|29
1693953900000|2023-09-05 22:45:00|8534.8|8533.3|8534.8|8533.3|8535|8533.5|8534.3|8533.2|17
1693954200000|2023-09-05 22:50:00|8534.9|8533.4|8534.9|8533.4|8535.2|8533.7|8534.8|8533.3|13
1693954500000|2023-09-05 22:55:00|8535|8533.5|8535|8533.5|8535.1|8533.6|8534.8|8533.3|26
1693954800000|2023-09-05 23:00:00|8534.9|8533.4|8534.5|8533|8535.1|8533.6|8533.8|8532.3|57
1693955100000|2023-09-05 23:05:00|8534.4|8532.9|8534.5|8533|8535|8533.5|8534|8532.5|37
1693955400000|2023-09-05 23:10:00|8534.4|8532.9|8533.8|8532.3|8534.8|8533.3|8533.5|8532|37
1693955700000|2023-09-05 23:15:00|8533.7|8532.2|8533.4|8531.9|8533.9|8532.4|8533.2|8531.7|24
1693956000000|2023-09-05 23:20:00|8533.5|8532|8533.1|8531.6|8533.8|8532.3|8533.1|8531.6|11
1693956300000|2023-09-05 23:25:00|8533.2|8531.7|8533|8531.5|8533.5|8532|8532.6|8531.1|59
1693956600000|2023-09-05 23:30:00|8533.2|8531.7|8533.5|8532|8533.8|8532.3|8533|8531.5|45
1693956900000|2023-09-05 23:35:00|8533.6|8532.1|8533|8531.5|8533.7|8532.2|8533|8531.5|31
1693957200000|2023-09-05 23:40:00|8533.1|8531.6|8532.6|8531.1|8533.2|8531.7|8532.1|8530.6|45
1693957500000|2023-09-05 23:45:00|8532.5|8531|8532.7|8531.2|8533.2|8531.7|8532.5|8531|32
1693957800000|2023-09-05 23:50:00|8532.8|8531.3|8532.9|8531.4|8533.2|8531.7|8532.6|8531.1|44
1693958100000|2023-09-05 23:55:00|8532.8|8531.3|8533|8531.5|8533.3|8531.8|8532.3|8530.8|50
1693958400000|2023-09-06 00:00:00|8533.1|8531.6|8534.1|8532.6|8534.4|8532.9|8533|8531.5|98
1693958700000|2023-09-06 00:05:00|8534|8532.5|8534.4|8532.9|8534.7|8533.2|8533.9|8532.4|43
1693959000000|2023-09-06 00:10:00|8534.3|8532.8|8534.2|8532.7|8534.3|8533.1|8533.7|8532.2|55
1693959300000|2023-09-06 00:15:00|8534.3|8532.8|8533.9|8533|8534.6|8533.2|8533.8|8532.5|52
1693959600000|2023-09-06 00:20:00|8534|8533.1|8533.9|8532.4|8534.7|8533.4|8533.8|8532.3|61
1693959900000|2023-09-06 00:25:00|8534|8532.5|8534.3|8532.8|8534.4|8533.2|8533.7|8532.5|35
1693960200000|2023-09-06 00:30:00|8533.9|8533|8534.2|8532.7|8534.3|8533|8533.8|8532.3|48
1693960500000|2023-09-06 00:35:00|8534.1|8532.6|8534.2|8532.7|8534.7|8533.2|8533.9|8532.4|40
1693960800000|2023-09-06 00:40:00|8534.1|8532.6|8535.2|8533.7|8535.3|8533.8|8534.1|8532.6|68
1693961100000|2023-09-06 00:45:00|8535.3|8533.8|8536.8|8535.3|8536.8|8535.3|8534.9|8533.4|68
1693961400000|2023-09-06 00:50:00|8536.9|8535.4|8536.9|8535.4|8537.3|8535.8|8536.3|8534.8|82
1693961700000|2023-09-06 00:55:00|8536.7|8535.2|8537.2|8535.7|8537.8|8536.3|8536.5|8535|109
1693962000000|2023-09-06 01:00:00|8537.3|8535.8|8537.2|8535.7|8538.8|8537.3|8537.2|8535.7|115
1693962300000|2023-09-06 01:05:00|8537.1|8535.6|8536.5|8535|8537.1|8535.8|8536.2|8534.7|36
1693962600000|2023-09-06 01:10:00|8536.4|8534.9|8536.8|8535.3|8537.3|8535.8|8536.4|8534.9|67
1693962900000|2023-09-06 01:15:00|8536.7|8535.2|8536.5|8535|8537.1|8535.6|8536.1|8534.7|119
1693963200000|2023-09-06 01:20:00|8536.4|8534.9|8536.2|8534.7|8536.6|8535.1|8536|8534.5|64
1693963500000|2023-09-06 01:25:00|8536.3|8534.8|8535.9|8534.4|8536.5|8535|8535.7|8534.2|80
1693963800000|2023-09-06 01:30:00|8535.8|8534.3|8535.6|8534.1|8536.1|8534.6|8535.4|8533.9|102
1693964100000|2023-09-06 01:35:00|8535.7|8534.2|8535.8|8534.3|8536.1|8534.6|8535.1|8533.6|72
1693964400000|2023-09-06 01:40:00|8535.9|8534.4|8535.4|8533.9|8536.2|8534.7|8535.2|8533.7|93
1693964700000|2023-09-06 01:45:00|8535.5|8534|8535.9|8534.4|8536.2|8535|8535.4|8533.9|55
1693965000000|2023-09-06 01:50:00|8535.8|8534.3|8536.3|8534.8|8536.4|8534.9|8535.6|8534.1|106
1693965300000|2023-09-06 01:55:00|8536.2|8534.7|8537.9|8536.4|8538.1|8536.6|8536|8534.5|103
1693965600000|2023-09-06 02:00:00|8537.8|8536.3|8537.9|8536.4|8538.1|8536.6|8537.4|8535.9|76
1693965900000|2023-09-06 02:05:00|8538.2|8536.7|8538.1|8536.6|8538.9|8537.6|8537.7|8536.2|55
1693966200000|2023-09-06 02:10:00|8538|8536.5|8537.3|8535.8|8538.1|8536.6|8537.1|8535.6|91
1693966500000|2023-09-06 02:15:00|8537.4|8535.9|8538.1|8536.6|8538.1|8536.6|8537.1|8535.8|64
1693966800000|2023-09-06 02:20:00|8538.2|8536.7|8537.3|8535.8|8538.2|8536.7|8536.9|8535.4|60
1693967100000|2023-09-06 02:25:00|8537.2|8535.7|8537|8535.5|8537.6|8536.1|8536.9|8535.4|56
1693967400000|2023-09-06 02:30:00|8536.9|8535.4|8535.4|8533.9|8537.1|8535.6|8535.2|8533.7|82
1693967700000|2023-09-06 02:35:00|8535.3|8533.8|8535.3|8533.8|8535.6|8534.1|8534.8|8533.3|78
1693968000000|2023-09-06 02:40:00|8535.2|8533.7|8536|8534.5|8536.3|8534.8|8535.2|8533.7|66
1693968300000|2023-09-06 02:45:00|8535.9|8534.4|8536.6|8535.1|8536.6|8535.1|8535.8|8534.3|69
1693968600000|2023-09-06 02:50:00|8536.5|8535|8536.8|8535.3|8537.1|8535.6|8536.4|8534.9|55
1693968900000|2023-09-06 02:55:00|8536.9|8535.4|8538.3|8536.8|8538.5|8537|8536.4|8534.9|126
1693969200000|2023-09-06 03:00:00|8538.4|8536.9|8538|8536.5|8538.6|8537.2|8537.6|8536.2|80
1693969500000|2023-09-06 03:05:00|8538.1|8536.6|8537.1|8535.6|8538.3|8536.8|8537.1|8535.6|56
1693969800000|2023-09-06 03:10:00|8537|8535.5|8537.2|8535.7|8537.4|8536.2|8536.9|8535.4|47
1693970100000|2023-09-06 03:15:00|8537.3|8535.8|8537.6|8536.1|8538|8536.5|8536.9|8535.4|88
1693970400000|2023-09-06 03:20:00|8537.7|8536.2|8536.9|8535.4|8537.7|8536.2|8536.6|8535.1|56
1693970700000|2023-09-06 03:25:00|8537|8535.5|8537.7|8536.2|8538.2|8536.7|8536.9|8535.4|50
1693971000000|2023-09-06 03:30:00|8537.8|8536.3|8538.5|8537|8538.7|8537.2|8537.6|8536.1|49
1693971300000|2023-09-06 03:35:00|8538.4|8536.9|8538.3|8536.8|8539.1|8537.6|8538.1|8536.6|48
1693971600000|2023-09-06 03:40:00|8538.1|8537.2|8538.4|8536.9|8538.5|8537.3|8538|8536.5|46
1693971900000|2023-09-06 03:45:00|8538.5|8537|8537.5|8536.6|8538.5|8537|8537.5|8536.1|48
1693972200000|2023-09-06 03:50:00|8537.6|8536.7|8538.3|8537.4|8538.3|8537.4|8537.4|8536.3|42
1693972500000|2023-09-06 03:55:00|8538.4|8537.5|8538.6|8537.7|8539.2|8537.8|8538.3|8537.3|40
1693972800000|2023-09-06 04:00:00|8538.5|8537.6|8539.4|8537.9|8539.6|8538.3|8538.5|8537.3|56
1693973100000|2023-09-06 04:05:00|8539.5|8538|8539.6|8538.1|8540.1|8538.6|8538.7|8537.8|54
1693973400000|2023-09-06 04:10:00|8539.5|8538|8539|8537.5|8539.5|8538.3|8538.5|8537.1|53
1693973700000|2023-09-06 04:15:00|8538.9|8537.4|8539.4|8537.9|8539.6|8538.1|8538.7|8537.2|79
1693974000000|2023-09-06 04:20:00|8539.5|8538|8539|8538.1|8539.5|8538.5|8539|8537.8|37
1693974300000|2023-09-06 04:25:00|8539.1|8538.2|8539.5|8538.6|8539.8|8538.6|8539.1|8537.9|37
1693974600000|2023-09-06 04:30:00|8539.4|8538.5|8539|8538.1|8539.4|8538.5|8539|8538.1|33
1693974900000|2023-09-06 04:35:00|8539.3|8537.8|8539.2|8538.3|8539.4|8538.4|8538.9|8537.8|32
1693975200000|2023-09-06 04:40:00|8539.1|8538.2|8538.6|8537.1|8539.2|8538.3|8538.4|8536.9|48
1693975500000|2023-09-06 04:45:00|8538.7|8537.2|8538.3|8537.4|8539.3|8538|8538.1|8537|56
1693975800000|2023-09-06 04:50:00|8538.2|8537.3|8537.9|8537|8538.4|8537.5|8537.8|8536.6|29
1693976100000|2023-09-06 04:55:00|8538|8537.1|8538.3|8537.4|8538.7|8537.8|8537.6|8536.6|71
1693976400000|2023-09-06 05:00:00|8538.5|8537|8537.8|8536.3|8538.6|8537.1|8537.6|8536.1|83
1693976700000|2023-09-06 05:05:00|8537.9|8536.4|8538.1|8537.2|8538.9|8537.4|8537.8|8536.3|83
1693977000000|2023-09-06 05:10:00|8538.2|8537.3|8536.6|8535.1|8538.4|8537.5|8536.4|8534.9|70
1693977300000|2023-09-06 05:15:00|8536.5|8535|8537|8535.5|8537.1|8535.6|8536.5|8535|26
1693977600000|2023-09-06 05:20:00|8536.9|8535.4|8536.4|8534.9|8537.3|8536|8536.2|8534.8|59
1693977900000|2023-09-06 05:25:00|8536.3|8534.8|8536.7|8535.2|8536.9|8535.7|8536.2|8534.7|37
1693978200000|2023-09-06 05:30:00|8536.8|8535.3|8537|8535.5|8537.5|8536|8536.2|8534.9|93
1693978500000|2023-09-06 05:35:00|8536.9|8535.4|8536.1|8534.6|8537|8535.5|8535.5|8534|133
1693978800000|2023-09-06 05:40:00|8536.2|8534.7|8536|8534.5|8536.4|8534.9|8535.8|8534.3|104
1693979100000|2023-09-06 05:45:00|8535.9|8534.4|8535.2|8533.7|8536.6|8535.1|8534.9|8533.5|86
1693979400000|2023-09-06 05:50:00|8535.3|8533.8|8534|8532.5|8535.6|8534.5|8533.9|8532.4|113
1693979700000|2023-09-06 05:55:00|8533.9|8532.4|8531.9|8530.4|8534|8532.5|8531.4|8529.9|166
1693980000000|2023-09-06 06:00:00|8531.5|8530|8530.5|8529|8533.2|8531.7|8529.3|8527.8|381
1693980300000|2023-09-06 06:05:00|8530.6|8529.1|8529.9|8528.4|8531.1|8529.6|8529.6|8528.1|197
1693980600000|2023-09-06 06:10:00|8530|8528.5|8530.2|8529.3|8531.9|8530.4|8529.4|8527.9|199
1693980900000|2023-09-06 06:15:00|8529.9|8529|8533.1|8531.6|8533.6|8532.1|8529.9|8529|186
1693981200000|2023-09-06 06:20:00|8532.9|8531.4|8533.2|8531.7|8534.4|8532.9|8532.6|8531.1|146
1693981500000|2023-09-06 06:25:00|8533.3|8531.8|8535.3|8533.8|8535.3|8533.8|8533.3|8531.8|150
1693981800000|2023-09-06 06:30:00|8535.2|8533.7|8537.8|8536.3|8537.9|8537|8535.1|8533.6|162
1693982100000|2023-09-06 06:35:00|8538|8536.5|8540.5|8539.6|8540.8|8539.9|8538|8536.5|175
1693982400000|2023-09-06 06:40:00|8540.2|8539.3|8541.8|8540.3|8542.4|8540.9|8539.7|8538.2|181
1693982700000|2023-09-06 06:45:00|8541.7|8540.2|8540.9|8540|8542.8|8541.3|8540.5|8539.6|125
1693983000000|2023-09-06 06:50:00|8540.7|8539.8|8540.3|8539.4|8541.2|8540.3|8539.5|8538.5|166
1693983300000|2023-09-06 06:55:00|8540.4|8539.5|8538.6|8537.7|8541.2|8540.3|8538.5|8537.6|145
1693983600000|2023-09-06 07:00:00|8538.5|8537.6|8540.8|8539.3|8541.9|8540.4|8538.5|8537.6|375
1693983900000|2023-09-06 07:05:00|8540.9|8539.4|8541.1|8540.2|8542.3|8541.4|8539.4|8538.2|298
1693984200000|2023-09-06 07:10:00|8541.3|8540.4|8541.1|8540.2|8543.8|8542.6|8540|8539.1|285
1693984500000|2023-09-06 07:15:00|8541|8540.1|8545.5|8544|8553|8551.5|8541|8540.1|690
1693984800000|2023-09-06 07:20:00|8545.2|8543.7|8541.3|8540.4|8546|8544.5|8540|8539.1|286
1693985100000|2023-09-06 07:25:00|8541.2|8540.3|8537.1|8535.6|8542|8541.1|8536.2|8535.1|257
1693985400000|2023-09-06 07:30:00|8536.9|8535.4|8536.9|8536|8539.6|8538.1|8536|8534.8|271
1693985700000|2023-09-06 07:35:00|8536.8|8535.9|8540.2|8538.7|8540.9|8539.4|8535.7|8534.2|250
1693986000000|2023-09-06 07:40:00|8540|8538.5|8540.4|8539.5|8542.5|8541.5|8540|8538.5|217
1693986300000|2023-09-06 07:45:00|8540.3|8539.4|8541.6|8540.7|8542.3|8541.4|8539.9|8539|152
1693986600000|2023-09-06 07:50:00|8541.7|8540.8|8543.3|8542.4|8543.4|8542.5|8541|8539.8|213
1693986900000|2023-09-06 07:55:00|8543.2|8542.3|8546.7|8545.2|8547.3|8545.8|8542.3|8541.4|207
1693987200000|2023-09-06 08:00:00|8546.6|8545.1|8544.3|8543.4|8547.5|8546.6|8544.3|8543.2|243
1693987500000|2023-09-06 08:05:00|8544.4|8543.5|8545.9|8544.4|8547.9|8546.7|8544.3|8543.4|239
1693987800000|2023-09-06 08:10:00|8546|8544.5|8547|8546.1|8547.7|8546.8|8546|8544.5|170
1693988100000|2023-09-06 08:15:00|8547.1|8546.2|8546.6|8545.7|8548.1|8547.2|8542.2|8540.2|276
1693988400000|2023-09-06 08:20:00|8546.7|8545.8|8550.7|8549.2|8553.1|8551.6|8545.7|8544.7|219
1693988700000|2023-09-06 08:25:00|8550.6|8549.1|8549.2|8547.7|8550.6|8549.1|8548.6|8547.3|149
1693989000000|2023-09-06 08:30:00|8549.1|8547.6|8547|8546.1|8549.3|8547.8|8544.6|8543.1|240
1693989300000|2023-09-06 08:35:00|8546.9|8546|8547.6|8546.7|8549.1|8548.2|8546.9|8546|152
1693989600000|2023-09-06 08:40:00|8547.5|8546.6|8548.3|8546.8|8549.6|8548.4|8546.7|8545.5|180
1693989900000|2023-09-06 08:45:00|8548.2|8546.7|8547.3|8545.8|8548.6|8547.1|8546.4|8544.9|211
1693990200000|2023-09-06 08:50:00|8547.2|8545.7|8547.9|8547|8548.4|8547.2|8546.2|8544.9|242
1693990500000|2023-09-06 08:55:00|8548.2|8547.3|8547.4|8545.9|8548.7|8547.6|8546.2|8545|192
1693990800000|2023-09-06 09:00:00|8547.3|8545.8|8546.9|8546|8548.5|8547.5|8546.2|8545|219
1693991100000|2023-09-06 09:05:00|8547|8546.1|8546.7|8545.8|8547.8|8546.9|8544.1|8543.2|219
1693991400000|2023-09-06 09:10:00|8546.6|8545.7|8547|8546.1|8549|8547.8|8546.1|8545.1|174
1693991700000|2023-09-06 09:15:00|8546.8|8545.9|8545.2|8544.3|8547.3|8546.3|8545.2|8544.3|146
1693992000000|2023-09-06 09:20:00|8545.1|8544.2|8542|8541.1|8545.1|8544.2|8540.6|8539.7|198
1693992300000|2023-09-06 09:25:00|8542.1|8541.2|8544.4|8542.9|8544.5|8543|8541.7|8540.5|170
1693992600000|2023-09-06 09:30:00|8544.5|8543|8546.8|8545.9|8546.9|8545.9|8543.6|8542.1|162
1693992900000|2023-09-06 09:35:00|8546.9|8546|8546.8|8545.9|8548.1|8546.9|8546.6|8545.7|128
1693993200000|2023-09-06 09:40:00|8546.9|8546|8548.8|8547.9|8550.4|8549.2|8546.4|8545.1|166
1693993500000|2023-09-06 09:45:00|8548.9|8548|8549.2|8548.3|8550.3|8549.4|8548.3|8547.4|131
1693993800000|2023-09-06 09:50:00|8549.1|8548.2|8549.8|8548.9|8550.4|8549.3|8548|8547.1|137
1693994100000|2023-09-06 09:55:00|8549.7|8548.8|8550.2|8549.3|8550.8|8549.6|8548.4|8547|134
1693994400000|2023-09-06 10:00:00|8550.3|8549.4|8553.6|8552.7|8553.6|8552.7|8549.2|8548.3|145
1693994700000|2023-09-06 10:05:00|8553.7|8552.8|8556.3|8555.4|8559|8557.9|8552.3|8551.4|289
1693995000000|2023-09-06 10:10:00|8556.2|8555.3|8552.6|8551.7|8556.7|8555.3|8552.5|8551.1|239
1693995300000|2023-09-06 10:15:00|8552.7|8551.8|8551.3|8550.4|8553.4|8552.1|8549.8|8548.7|157
1693995600000|2023-09-06 10:20:00|8551.2|8550.3|8551.8|8550.9|8552.8|8551.9|8550.9|8550|150
1693995900000|2023-09-06 10:25:00|8551.7|8550.8|8553.9|8553|8554|8553.1|8551.4|8550.5|141
1693996200000|2023-09-06 10:30:00|8553.6|8552.7|8556.3|8555.4|8557.6|8556.7|8553.5|8552.6|128
1693996500000|2023-09-06 10:35:00|8556.6|8555.1|8555.1|8553.6|8558.1|8556.6|8554.7|8553.4|171
1693996800000|2023-09-06 10:40:00|8555|8553.5|8554.5|8553.6|8555.1|8554.1|8553.1|8552|133
1693997100000|2023-09-06 10:45:00|8554.6|8553.7|8554.4|8553.5|8555.6|8554.7|8554.4|8553.5|88
1693997400000|2023-09-06 10:50:00|8554.5|8553.6|8558.8|8557.9|8558.9|8558|8553.7|8552.8|117
1693997700000|2023-09-06 10:55:00|8558.9|8558|8556.4|8555.5|8559.7|8558.2|8556|8554.7|148
1693998000000|2023-09-06 11:00:00|8556.5|8555.6|8558.7|8557.2|8560.3|8559.2|8556.5|8555.6|232
1693998300000|2023-09-06 11:05:00|8558.8|8557.3|8558.1|8557.2|8559.9|8559|8557.6|8556.7|164
1693998600000|2023-09-06 11:10:00|8558|8557.1|8559.5|8558.6|8560.3|8559.4|8556.9|8556|143
1693998900000|2023-09-06 11:15:00|8559.4|8558.5|8559.1|8557.6|8560.3|8559.4|8558|8556.5|156
1693999200000|2023-09-06 11:20:00|8559.2|8557.7|8560.6|8559.7|8561.8|8560.9|8558.9|8557.4|146
1693999500000|2023-09-06 11:25:00|8560.5|8559.6|8559.5|8558.6|8561.1|8560|8558.4|8557.5|159
1693999800000|2023-09-06 11:30:00|8559.4|8558.5|8558.8|8557.9|8559.8|8558.8|8558.3|8557.3|129
1694000100000|2023-09-06 11:35:00|8558.7|8557.8|8557|8555.5|8559.5|8558.2|8556.5|8555|134
1694000400000|2023-09-06 11:40:00|8557.1|8555.6|8555.1|8554.2|8558.5|8557|8555|8553.5|178
1694000700000|2023-09-06 11:45:00|8555.7|8554.8|8554.7|8553.2|8556|8555.1|8553.4|8552.2|164
1694001000000|2023-09-06 11:50:00|8554.8|8553.3|8552.3|8550.8|8554.9|8553.4|8551.9|8550.5|167
1694001300000|2023-09-06 11:55:00|8552.2|8550.7|8551.6|8550.1|8552.8|8551.7|8550.2|8549|194
1694001600000|2023-09-06 12:00:00|8551.5|8550|8550.2|8549.3|8552.2|8551.3|8549.5|8548.5|254
1694001900000|2023-09-06 12:05:00|8550.1|8549.2|8551.1|8549.6|8551.3|8550.4|8550|8549|160
1694002200000|2023-09-06 12:10:00|8551|8549.5|8553|8551.5|8553.5|8552.4|8550.6|8549.1|159
1694002500000|2023-09-06 12:15:00|8552.9|8551.4|8557.9|8557|8558.2|8557.3|8552.7|8551.4|186
1694002800000|2023-09-06 12:20:00|8558|8557.1|8559.5|8558.6|8559.8|8558.9|8557|8556.1|249
1694003100000|2023-09-06 12:25:00|8559.4|8558.5|8557.3|8555.8|8559.8|8558.9|8557.2|8555.7|167
1694003400000|2023-09-06 12:30:00|8557.7|8555.4|8558.4|8556.9|8558.5|8557.3|8556.5|8555|197
1694003700000|2023-09-06 12:35:00|8558.3|8556.8|8557|8555.5|8558.6|8557.3|8556.4|8555.4|202
1694004000000|2023-09-06 12:40:00|8556.9|8555.4|8554.7|8553.8|8557.3|8556.4|8554.7|8553.8|181
1694004300000|2023-09-06 12:45:00|8554.6|8553.7|8552.6|8551.1|8554.9|8554|8552.4|8551|176
1694004600000|2023-09-06 12:50:00|8552.7|8551.2|8553|8552.1|8553.4|8552.4|8551.3|8550.2|171
1694004900000|2023-09-06 12:55:00|8553.1|8552.2|8552.7|8551.8|8553.7|8552.8|8550.6|8549.4|198
1694005200000|2023-09-06 13:00:00|8552.6|8551.7|8549.4|8548.5|8553.1|8551.9|8549.3|8548.4|163
1694005500000|2023-09-06 13:05:00|8549.6|8548.7|8548.6|8547.7|8551.5|8550.1|8547.9|8546.4|184
1694005800000|2023-09-06 13:10:00|8548.9|8547.4|8548.7|8547.2|8550.4|8549.2|8547.3|8546.3|192
1694006100000|2023-09-06 13:15:00|8548.6|8547.1|8550.7|8549.2|8550.8|8549.6|8547.6|8546.3|156
1694006400000|2023-09-06 13:20:00|8550.8|8549.3|8550.4|8549.5|8551.6|8550.7|8549.3|8548.4|209
1694006700000|2023-09-06 13:25:00|8550.5|8549.6|8558|8556.5|8558.2|8556.7|8550.3|8549.4|297
1694007000000|2023-09-06 13:30:00|8557.9|8556.4|8559.4|8557.9|8566.7|8565.2|8557.8|8556.3|477
1694007300000|2023-09-06 13:35:00|8559.3|8557.8|8559.3|8558.4|8561.7|8560.4|8558.2|8556.7|252
1694007600000|2023-09-06 13:40:00|8559.2|8558.3|8559.1|8557.6|8562.6|8561.1|8558.7|8557.5|313
1694007900000|2023-09-06 13:45:00|8559.6|8556.9|8564.2|8562.7|8564.7|8563.5|8558.3|8556|556
1694008200000|2023-09-06 13:50:00|8564.3|8562.8|8565.7|8564.8|8567.4|8566|8563|8561.9|480
1694008500000|2023-09-06 13:55:00|8566.1|8564.6|8573.6|8564.7|8574.7|8568.2|8566|8563.8|402
1694008800000|2023-09-06 14:00:00|8573.9|8565.8|8576.3|8574.8|8578.3|8576.8|8568.6|8560.4|1288
1694009100000|2023-09-06 14:05:00|8576.2|8574.7|8571.3|8570.4|8576.5|8575|8566.9|8565.4|700
1694009400000|2023-09-06 14:10:00|8571.4|8570.5|8574.3|8572.8|8574.7|8573.2|8569.4|8567.9|518
1694009700000|2023-09-06 14:15:00|8574.4|8572.9|8571.5|8570.6|8574.7|8573.4|8570.5|8569.3|428
1694010000000|2023-09-06 14:20:00|8571.4|8570.5|8572.5|8571.6|8574.8|8573.4|8571.4|8570.3|419
1694010300000|2023-09-06 14:25:00|8572.6|8571.7|8571.6|8570.7|8573.1|8572.2|8569.9|8568.8|433
1694010600000|2023-09-06 14:30:00|8571.5|8570.6|8572.8|8571.9|8572.9|8572|8570.1|8568.7|341
1694010900000|2023-09-06 14:35:00|8573|8572.1|8571.9|8571|8574.9|8574|8571.3|8570.1|328
1694011200000|2023-09-06 14:40:00|8572|8571.1|8574.1|8573.2|8574.4|8573.5|8571.6|8570.1|325
1694011500000|2023-09-06 14:45:00|8574.2|8573.3|8573.3|8571.8|8574.4|8573.5|8570.9|8570|335
1694011800000|2023-09-06 14:50:00|8572.9|8572|8574.4|8573.5|8575.1|8574.2|8570.7|8569.5|276
1694012100000|2023-09-06 14:55:00|8574.3|8573.4|8574.1|8573.2|8576.7|8575.8|8573.9|8573|216
1694012400000|2023-09-06 15:00:00|8574.3|8573.4|8570.9|8570|8575|8574.1|8570.2|8569.2|295
1694012700000|2023-09-06 15:05:00|8570.8|8569.9|8571.7|8570.8|8572.1|8570.8|8569.5|8568.6|226
1694013000000|2023-09-06 15:10:00|8571.8|8570.9|8573.7|8572.8|8574.1|8573.2|8571.2|8569.9|213
1694013300000|2023-09-06 15:15:00|8573.6|8572.7|8570|8569.1|8573.9|8573|8569.8|8568.9|178
1694013600000|2023-09-06 15:20:00|8570.3|8568.8|8572|8570.5|8572.8|8571.5|8569.4|8568.2|185
1694013900000|2023-09-06 15:25:00|8571.7|8570.2|8571.2|8570.3|8572.3|8571.3|8570.6|8569.5|135
1694014200000|2023-09-06 15:30:00|8571.1|8570.2|8574|8573.1|8574.1|8573.2|8570.3|8569.4|166
1694014500000|2023-09-06 15:35:00|8574.1|8573.2|8573.7|8572.8|8575|8574.1|8573.2|8572.3|161
1694014800000|2023-09-06 15:40:00|8573.6|8572.7|8574.5|8573.6|8575.1|8574.2|8572.9|8572|104
1694015100000|2023-09-06 15:45:00|8574.6|8573.7|8575.4|8574.5|8576.8|8575.7|8574.3|8573.4|140
1694015400000|2023-09-06 15:50:00|8575.3|8574.4|8571.8|8570.9|8576.5|8575.5|8571.7|8570.8|165
1694015700000|2023-09-06 15:55:00|8571.7|8570.8|8572.3|8571.4|8572.9|8572|8570.8|8569.9|121
1694016000000|2023-09-06 16:00:00|8572.2|8571.3|8572.8|8571.9|8573|8572.1|8571.7|8570.8|123
1694016300000|2023-09-06 16:05:00|8573|8572.1|8573.1|8572.2|8573.8|8572.9|8572.3|8571.2|175
1694016600000|2023-09-06 16:10:00|8573|8572.1|8570.8|8569.3|8573|8572.1|8570.8|8569.3|108
1694016900000|2023-09-06 16:15:00|8570.5|8569|8569.1|8567.6|8570.7|8569.4|8569|8567.5|103
1694017200000|2023-09-06 16:20:00|8569|8567.5|8567.9|8567|8569.6|8568.3|8567.9|8566.8|99
1694017500000|2023-09-06 16:25:00|8568|8567.1|8570|8568.5|8570.6|8569.4|8567.9|8566.6|91
1694017800000|2023-09-06 16:30:00|8569.9|8568.4|8570.8|8569.9|8571|8570.1|8569|8568.1|92
1694018100000|2023-09-06 16:35:00|8570.7|8569.8|8570.6|8569.7|8571.3|8570.4|8570|8569.1|70
1694018400000|2023-09-06 16:40:00|8570.8|8569.9|8572.3|8571.4|8573.5|8572.2|8570.2|8569.3|162
1694018700000|2023-09-06 16:45:00|8572.2|8571.3|8574.2|8573.3|8575.7|8574.8|8572.2|8571.1|176
1694019000000|2023-09-06 16:50:00|8574.3|8573.4|8575.9|8575|8576.4|8575.4|8573.9|8573|89
1694019300000|2023-09-06 16:55:00|8575.8|8574.9|8575.6|8574.7|8577.9|8577|8575.4|8574.5|125
1694019600000|2023-09-06 17:00:00|8575.7|8574.8|8575.3|8574.4|8576.7|8575.8|8574.5|8573.5|137
1694019900000|2023-09-06 17:05:00|8575.2|8574.3|8575.6|8574.7|8576.2|8575.2|8575.2|8574.3|100
1694020200000|2023-09-06 17:10:00|8575.5|8574.6|8577.3|8576.4|8577.4|8576.4|8575.5|8574.6|93
1694020500000|2023-09-06 17:15:00|8577.2|8576.3|8576|8575.1|8577.4|8576.5|8575.7|8574.5|81
1694020800000|2023-09-06 17:20:00|8575.8|8574.9|8576.6|8575.1|8576.7|8575.2|8575.8|8574.3|76
1694021100000|2023-09-06 17:25:00|8576.7|8575.2|8577.1|8576.2|8577.3|8576.2|8576.2|8575.1|67
1694021400000|2023-09-06 17:30:00|8577.2|8576.3|8577.8|8576.9|8578.1|8576.9|8576.6|8575.1|93
1694021700000|2023-09-06 17:35:00|8577.7|8576.8|8576.4|8575.5|8577.8|8576.9|8576.4|8575.5|65
1694022000000|2023-09-06 17:40:00|8576.5|8575.6|8576.5|8575.6|8576.8|8575.9|8576.2|8575.3|50
1694022300000|2023-09-06 17:45:00|8576.6|8575.7|8577.2|8576.3|8577.5|8576.6|8576|8575.1|61
1694022600000|2023-09-06 17:50:00|8577.3|8576.4|8576.7|8575.8|8577.4|8576.4|8576.5|8575.6|64
1694022900000|2023-09-06 17:55:00|8576.6|8575.7|8578|8576.5|8578.3|8576.8|8576.6|8575.4|129
1694023200000|2023-09-06 18:00:00|8577.9|8576.4|8576.2|8575.3|8578.3|8577|8575.8|8574.9|86
1694023500000|2023-09-06 18:05:00|8576.4|8575.5|8576.6|8575.1|8576.6|8575.5|8575.5|8574|58
1694023800000|2023-09-06 18:10:00|8576.5|8575|8575.9|8574.4|8576.6|8575.1|8575.7|8574.2|70
1694024100000|2023-09-06 18:15:00|8576.1|8574.6|8577|8576.1|8577|8576.1|8575.5|8574.4|69
1694024400000|2023-09-06 18:20:00|8577.4|8576.5|8578|8576.5|8578.4|8577.1|8576.7|8575.8|66
1694024700000|2023-09-06 18:25:00|8578.1|8576.6|8577.5|8576.6|8578.1|8577.1|8577.4|8575.9|62
1694025000000|2023-09-06 18:30:00|8577.6|8576.7|8577.5|8576.6|8577.8|8576.9|8577.1|8576.2|55
1694025300000|2023-09-06 18:35:00|8577.4|8576.5|8578.1|8577.2|8578.1|8577.2|8577.4|8576.5|30
1694025600000|2023-09-06 18:40:00|8578.2|8577.3|8578|8577.1|8578.3|8577.4|8577.5|8576.6|43
1694025900000|2023-09-06 18:45:00|8578.1|8577.2|8577.9|8577|8578.3|8577.4|8577.6|8576.7|51
1694026200000|2023-09-06 18:50:00|8578|8577.1|8576.9|8576|8578|8577.1|8576.7|8575.4|76
1694026500000|2023-09-06 18:55:00|8576.8|8575.9|8577.4|8575.9|8578.1|8577.2|8576.8|8575.9|86
1694026800000|2023-09-06 19:00:00|8577.1|8575.6|8578|8577.1|8578.7|8577.6|8577|8575.6|77
1694027100000|2023-09-06 19:05:00|8577.9|8577|8578.2|8577.3|8578.4|8577.5|8577.5|8576.6|52
1694027400000|2023-09-06 19:10:00|8578.5|8577|8577.7|8576.8|8578.5|8577.4|8577.7|8576.8|39
1694027700000|2023-09-06 19:15:00|8577.6|8576.7|8577.6|8576.7|8578|8577.1|8577.3|8576.1|76
1694028000000|2023-09-06 19:20:00|8577.5|8576.6|8577.5|8576.6|8578|8576.9|8577|8576.1|58
1694028300000|2023-09-06 19:25:00|8577.6|8576.7|8577.4|8575.9|8577.6|8576.7|8577.1|8575.8|67
1694028600000|2023-09-06 19:30:00|8577.3|8575.8|8576.7|8575.2|8577.4|8576.2|8576.7|8575.2|73
1694028900000|2023-09-06 19:35:00|8576.6|8575.1|8576.7|8575.2|8576.8|8575.5|8576.1|8574.6|65
1694029200000|2023-09-06 19:40:00|8576.6|8575.1|8575.8|8574.9|8577.2|8576|8575.8|8574.6|60
1694029500000|2023-09-06 19:45:00|8575.9|8575|8576.4|8575.5|8576.5|8575.6|8575.8|8574.9|48
1694029800000|2023-09-06 19:50:00|8576.5|8575.6|8577.6|8576.7|8578.4|8577.5|8576.4|8575.5|100
1694030100000|2023-09-06 19:55:00|8577.5|8576.6|8578|8577.1|8578|8577.1|8577|8576.1|83
1694030400000|2023-09-06 20:00:00|8578.2|8577.3|8578|8577.1|8578.4|8577.5|8577.5|8576.3|65
1694030700000|2023-09-06 20:05:00|8578.1|8577.2|8578.2|8576.7|8578.6|8577.3|8577.9|8576.7|48
1694031000000|2023-09-06 20:10:00|8577.9|8577|8577.6|8576.7|8578.2|8577.1|8577.4|8576.3|20
1694031300000|2023-09-06 20:15:00|8577.9|8576.4|8577.5|8576|8578|8577.1|8577.2|8575.7|39
1694031600000|2023-09-06 20:20:00|8577.4|8575.9|8576.4|8575.5|8577.5|8576|8576.4|8575.2|42
1694031900000|2023-09-06 20:25:00|8576.5|8575.6|8577.6|8576.1|8577.8|8576.3|8576.3|8575.1|37
1694032200000|2023-09-06 20:30:00|8577.7|8576.2|8577.3|8575.8|8577.8|8576.3|8576.7|8575.2|30
1694032500000|2023-09-06 20:35:00|8577.4|8575.9|8577.4|8575.9|8577.5|8576|8576.9|8575.4|35
1694032800000|2023-09-06 20:40:00|8577.3|8575.8|8576.8|8575.3|8577.3|8576|8576.1|8574.6|36
1694033100000|2023-09-06 20:45:00|8576.7|8575.2|8576.8|8575.3|8577.5|8576|8576.5|8575|37
1694033400000|2023-09-06 20:50:00|8576.7|8575.2|8576.5|8575|8577.1|8575.4|8576|8573.9|173
1694033700000|2023-09-06 20:55:00|8577|8574.6|8580|8571.8|8580.4|8575.2|8576.7|8571.8|406
1694034000000|2023-09-06 21:00:00|8582.1|8570.2|8582.1|8570.2|8582.7|8570.8|8581.6|8569.7|47
1694034300000|2023-09-06 21:05:00|8582.4|8570.5|8580.8|8568.9|8586|8574.1|8580.4|8568.5|19
1694034600000|2023-09-06 21:10:00|8580.9|8569|8580.7|8568.8|8581.8|8569.9|8580.7|8568.8|7
1694034900000|2023-09-06 21:15:00|8580.8|8568.9|8582.1|8570.2|8582.1|8570.2|8580.5|8568.6|14
1694035200000|2023-09-06 21:20:00|8580.6|8568.7|8580.8|8568.9|8580.8|8568.9|8579.5|8567.6|56
1694035500000|2023-09-06 21:25:00|8580.9|8569|8580.6|8568.7|8582|8570.1|8580.6|8568.7|20
1694035800000|2023-09-06 21:30:00|8580.4|8568.5|8582.5|8570.6|8582.5|8570.6|8580.4|8568.5|45
1694036100000|2023-09-06 21:35:00|8582.4|8570.5|8580.8|8568.9|8582.4|8570.5|8580.3|8568.4|52
1694036400000|2023-09-06 21:40:00|8580.9|8569|8580|8569.1|8581|8569.1|8579.7|8568.3|47
1694036700000|2023-09-06 21:45:00|8580.3|8569.3|8581|8570.9|8582.4|8571.1|8580|8568.1|142
1694037000000|2023-09-06 21:50:00|8581.1|8570.8|8580.8|8571.1|8581.1|8571.1|8580.8|8570.8|14
1694037300000|2023-09-06 21:55:00|8580.7|8571|8581.7|8571.8|8581.8|8573.8|8578.9|8569.6|54
1694037600000|2023-09-06 22:00:00|8581.9|8571.7|8579.3|8575.8|8583|8575.9|8579.3|8571.1|248
1694037900000|2023-09-06 22:05:00|8578.9|8576.3|8578.4|8576.9|8579.3|8577|8578.1|8575.5|55
1694038200000|2023-09-06 22:10:00|8578.1|8576.6|8577.8|8576.3|8578.6|8576.8|8577.7|8575.8|83
1694038500000|2023-09-06 22:15:00|8577.7|8576.2|8578.1|8576.6|8578.4|8576.9|8577.6|8576.1|92
1694038800000|2023-09-06 22:20:00|8578|8576.5|8579.5|8578|8579.5|8578|8578|8576.5|86
1694039100000|2023-09-06 22:25:00|8579.4|8577.9|8579.1|8577.6|8579.9|8578.4|8579|8577.5|53
1694039400000|2023-09-06 22:30:00|8579.2|8577.7|8578.5|8577|8579.2|8577.7|8578.2|8576.7|73
1694039700000|2023-09-06 22:35:00|8578.4|8576.9|8578.7|8577.2|8579.3|8577.8|8578.3|8576.8|37
1694040000000|2023-09-06 22:40:00|8578.9|8577.4|8579.6|8578.1|8579.8|8578.3|8578.7|8577.2|45
1694040300000|2023-09-06 22:45:00|8579.7|8578.2|8579.3|8577.8|8579.7|8578.2|8579.2|8577.7|47
1694040600000|2023-09-06 22:50:00|8580.1|8578.6|8579.4|8577.9|8580.1|8578.6|8579.3|8577.8|36
1694040900000|2023-09-06 22:55:00|8579.5|8578|8580.4|8578.9|8580.4|8578.9|8579.2|8577.7|35
1694041200000|2023-09-06 23:00:00|8580.5|8579|8579.6|8578.1|8580.5|8579|8579.3|8577.8|62
1694041500000|2023-09-06 23:05:00|8579.7|8578.2|8580|8578.5|8580.5|8579|8579.6|8578.1|82
1694041800000|2023-09-06 23:10:00|8580.2|8578.7|8580.1|8578.6|8580.6|8579.1|8579.7|8578.2|75
1694042100000|2023-09-06 23:15:00|8580|8578.5|8579.9|8578.4|8580.7|8579.2|8579.4|8578.2|40
1694042400000|2023-09-06 23:20:00|8579.8|8578.3|8580.1|8578.6|8580.5|8579|8579.8|8578.3|56
1694042700000|2023-09-06 23:25:00|8580|8578.5|8580.5|8579|8580.6|8579.1|8579.8|8578.3|35
1694043000000|2023-09-06 23:30:00|8580.4|8578.9|8580.2|8578.7|8580.5|8579|8579.8|8578.3|70
1694043300000|2023-09-06 23:35:00|8580.1|8578.6|8580.6|8579.1|8580.7|8579.2|8579.7|8578.2|30
1694043600000|2023-09-06 23:40:00|8580.7|8579.2|8580.9|8579.4|8581|8579.5|8580.4|8578.9|151
1694043900000|2023-09-06 23:45:00|8580.8|8579.3|8580.6|8579.1|8580.8|8579.3|8580.3|8578.8|45
1694044200000|2023-09-06 23:50:00|8580.5|8579|8580|8579.1|8580.7|8579.2|8580|8578.5|39
1694044500000|2023-09-06 23:55:00|8580.3|8578.8|8580.6|8579.1|8580.8|8579.3|8580|8578.5|34
1694044800000|2023-09-07 00:00:00|8580.7|8579.2|8580.4|8578.9|8581.1|8579.6|8580.1|8578.6|74
1694045100000|2023-09-07 00:05:00|8580.3|8578.8|8579.9|8578.4|8580.4|8579.2|8579.8|8578.3|54
1694045400000|2023-09-07 00:10:00|8580|8578.5|8580.5|8579|8580.6|8579.1|8579.9|8578.4|46
1694045700000|2023-09-07 00:15:00|8580.4|8578.9|8580.3|8578.8|8580.6|8579.1|8580.1|8578.6|75
1694046000000|2023-09-07 00:20:00|8580.2|8578.7|8580.2|8578.7|8580.3|8578.8|8580|8578.5|60
1694046300000|2023-09-07 00:25:00|8580.3|8578.8|8580.2|8578.7|8580.5|8579|8580.1|8578.6|55
1694046600000|2023-09-07 00:30:00|8580.3|8578.8|8580.8|8579.3|8581|8579.5|8580.2|8578.7|97
1694046900000|2023-09-07 00:35:00|8580.7|8579.2|8580.9|8579.4|8581.5|8580|8580.7|8579.2|71
1694047200000|2023-09-07 00:40:00|8580.7|8579.2|8580.6|8579.1|8580.8|8579.3|8580.3|8578.8|70
1694047500000|2023-09-07 00:45:00|8580.5|8579|8581.4|8579.9|8581.7|8580.2|8580.3|8578.8|80
1694047800000|2023-09-07 00:50:00|8581.3|8579.8|8581.3|8579.8|8581.8|8580.3|8580.5|8579|85
1694048100000|2023-09-07 00:55:00|8581.4|8579.9|8581.2|8579.7|8583|8581.5|8581.1|8579.6|82
1694048400000|2023-09-07 01:00:00|8581.1|8579.6|8582.3|8580.8|8583|8581.5|8581|8579.5|86
1694048700000|2023-09-07 01:05:00|8582.2|8580.7|8583.1|8581.6|8583.2|8581.7|8582|8580.5|68
1694049000000|2023-09-07 01:10:00|8583|8581.5|8582.1|8580.6|8583.2|8581.7|8581.4|8579.9|85
1694049300000|2023-09-07 01:15:00|8582|8580.5|8583.5|8582|8583.5|8582|8581.6|8580.1|135
1694049600000|2023-09-07 01:20:00|8583.6|8582.1|8585.8|8584.3|8585.8|8584.3|8583.5|8582|94
1694049900000|2023-09-07 01:25:00|8585.7|8584.2|8585.6|8584.1|8586.4|8584.9|8585.3|8583.8|81
1694050200000|2023-09-07 01:30:00|8585.5|8584|8583.4|8581.9|8585.5|8584|8583.2|8581.7|93
1694050500000|2023-09-07 01:35:00|8583.3|8581.8|8583.5|8582|8584.1|8582.6|8583.3|8581.8|69
1694050800000|2023-09-07 01:40:00|8583.6|8582.1|8582.9|8581.4|8583.7|8582.2|8582.8|8581.3|74
1694051100000|2023-09-07 01:45:00|8583|8581.5|8584.6|8583.1|8584.6|8583.1|8582.6|8581.1|55
1694051400000|2023-09-07 01:50:00|8584.5|8583|8584.7|8583.2|8584.8|8583.3|8583.9|8582.4|81
1694051700000|2023-09-07 01:55:00|8584.6|8583.1|8585.6|8584.1|8585.6|8584.1|8584.5|8583|48
1694052000000|2023-09-07 02:00:00|8585.5|8584|8584.5|8583|8585.6|8584.1|8584.3|8582.8|71
1694052300000|2023-09-07 02:05:00|8584.4|8582.9|8582.5|8581|8584.6|8583.1|8582.4|8580.9|93
1694052600000|2023-09-07 02:10:00|8582.3|8580.8|8582.2|8580.7|8582.7|8581.2|8582|8580.5|98
1694052900000|2023-09-07 02:15:00|8582.4|8580.9|8581.9|8580.4|8583.1|8582.1|8581.7|8580.2|63
1694053200000|2023-09-07 02:20:00|8581.8|8580.3|8582.1|8580.6|8582.3|8580.8|8581.6|8580.1|83
1694053500000|2023-09-07 02:25:00|8582.2|8580.7|8583.5|8582|8583.5|8582|8582.2|8580.7|60
1694053800000|2023-09-07 02:30:00|8583.6|8582.1|8583.8|8582.3|8584|8582.5|8583.2|8581.7|65
1694054100000|2023-09-07 02:35:00|8583.7|8582.2|8583.4|8581.9|8584.5|8583|8583.2|8581.7|80
1694054400000|2023-09-07 02:40:00|8583.3|8581.8|8582.8|8581.3|8583.4|8581.9|8582.1|8580.6|53
1694054700000|2023-09-07 02:45:00|8582.7|8581.2|8582.6|8581.1|8582.9|8581.4|8582.2|8580.8|53
1694055000000|2023-09-07 02:50:00|8582.7|8581.2|8583|8581.5|8583.2|8581.7|8582.5|8581|39
1694055300000|2023-09-07 02:55:00|8583.1|8581.6|8584.5|8583|8584.6|8583.1|8583|8581.5|74
1694055600000|2023-09-07 03:00:00|8584.4|8582.9|8583.6|8582.1|8584.4|8583.2|8583.3|8581.8|108
1694055900000|2023-09-07 03:05:00|8583.7|8582.2|8582.6|8581.1|8583.9|8582.4|8582.5|8581|88
1694056200000|2023-09-07 03:10:00|8582.5|8581|8583|8581.5|8583.1|8581.6|8582.3|8580.8|44
1694056500000|2023-09-07 03:15:00|8583.1|8581.6|8583.1|8581.6|8583.3|8581.8|8582.6|8581.3|46
1694056800000|2023-09-07 03:20:00|8583|8581.5|8583.2|8582.3|8583.5|8582.4|8583|8581.5|45
1694057100000|2023-09-07 03:25:00|8583.1|8582.2|8582.5|8581|8583.6|8582.2|8582.2|8580.7|60
1694057400000|2023-09-07 03:30:00|8582.6|8581.1|8581.9|8580.4|8582.8|8581.3|8581.5|8580|81
1694057700000|2023-09-07 03:35:00|8582|8580.5|8582.6|8581.1|8582.9|8581.4|8581.9|8580.4|47
1694058000000|2023-09-07 03:40:00|8582.5|8581|8581.8|8580.3|8582.7|8581.2|8581.7|8580.2|58
1694058300000|2023-09-07 03:45:00|8581.9|8580.4|8581.9|8580.4|8582.2|8580.9|8581.6|8580.2|39
1694058600000|2023-09-07 03:50:00|8581.8|8580.3|8581.5|8580|8581.8|8580.4|8581.2|8579.7|41
1694058900000|2023-09-07 03:55:00|8581.6|8580.1|8581.5|8580|8581.8|8580.3|8581.3|8579.8|55
1694059200000|2023-09-07 04:00:00|8581.6|8580.1|8581.7|8580.2|8582|8580.5|8581|8579.8|54
1694059500000|2023-09-07 04:05:00|8581.6|8580.1|8581.7|8580.2|8582|8580.5|8581.6|8580.1|29
1694059800000|2023-09-07 04:10:00|8581.8|8580.3|8581|8579.5|8581.8|8580.3|8581|8579.5|34
1694060100000|2023-09-07 04:15:00|8580.9|8579.4|8580.9|8579.4|8581.3|8580|8580.4|8578.9|35
1694060400000|2023-09-07 04:20:00|8580.8|8579.3|8581.2|8579.7|8581.5|8580.4|8580.8|8579.3|32
1694060700000|2023-09-07 04:25:00|8581.4|8579.9|8581.2|8579.7|8581.6|8580.4|8581|8579.5|40
1694061000000|2023-09-07 04:30:00|8581.1|8579.6|8581.4|8579.9|8581.5|8580.1|8580.8|8579.3|63
1694061300000|2023-09-07 04:35:00|8581.3|8579.8|8580.9|8579.4|8581.7|8580.2|8580.8|8579.3|59
1694061600000|2023-09-07 04:40:00|8580.8|8579.3|8580.2|8578.7|8580.9|8579.4|8580|8578.5|48
1694061900000|2023-09-07 04:45:00|8580.1|8578.6|8578.9|8578|8580.1|8578.6|8578.8|8577.6|49
1694062200000|2023-09-07 04:50:00|8578.8|8577.9|8578|8576.5|8579|8578|8578|8576.5|31
1694062500000|2023-09-07 04:55:00|8577.9|8576.4|8577.6|8576.1|8578.3|8576.8|8577.5|8576|52
1694062800000|2023-09-07 05:00:00|8577.9|8576.4|8577.6|8576.1|8578|8576.5|8576.7|8575.2|59
1694063100000|2023-09-07 05:05:00|8577.5|8576|8577.7|8576.2|8577.9|8576.4|8576.8|8575.3|74
1694063400000|2023-09-07 05:10:00|8577.8|8576.3|8577.2|8575.7|8577.9|8576.4|8577.2|8575.7|49
1694063700000|2023-09-07 05:15:00|8577.3|8575.8|8577.5|8576|8577.6|8576.2|8576.9|8575.4|49
1694064000000|2023-09-07 05:20:00|8577.4|8575.9|8577.4|8575.9|8577.7|8576.2|8576.9|8575.4|68
1694064300000|2023-09-07 05:25:00|8577.5|8576|8578.1|8576.6|8578.3|8576.8|8577.5|8576|39
1694064600000|2023-09-07 05:30:00|8578.2|8576.7|8579.3|8577.8|8579.3|8577.8|8577.6|8576.1|112
1694064900000|2023-09-07 05:35:00|8579.4|8577.9|8581.1|8579.6|8581.1|8579.6|8579|8577.5|90
1694065200000|2023-09-07 05:40:00|8581|8579.5|8577.8|8576.3|8581|8579.5|8577.8|8576.3|111
1694065500000|2023-09-07 05:45:00|8577.7|8576.2|8577.1|8575.6|8578.1|8576.6|8576.8|8575.3|114
1694065800000|2023-09-07 05:50:00|8577.5|8576|8577.2|8575.7|8577.9|8576.4|8576.8|8575.3|115
1694066100000|2023-09-07 05:55:00|8577.3|8575.8|8578.6|8577.1|8579.2|8577.7|8577.3|8575.8|156
1694066400000|2023-09-07 06:00:00|8578.5|8577|8579.1|8577.6|8581.1|8579.6|8578.2|8576.7|197
1694066700000|2023-09-07 06:05:00|8579.2|8577.7|8575.5|8574|8579.9|8578.4|8575.1|8573.6|220
1694067000000|2023-09-07 06:10:00|8575.6|8574.1|8575|8573.5|8575.9|8574.4|8574.3|8572.8|175
1694067300000|2023-09-07 06:15:00|8575.1|8573.6|8576.9|8575.4|8577.9|8576.4|8575.1|8573.6|149
1694067600000|2023-09-07 06:20:00|8576.8|8575.3|8576.3|8574.8|8577.6|8576.1|8575.7|8574.2|144
1694067900000|2023-09-07 06:25:00|8576.1|8574.6|8575.5|8574|8576.7|8575.5|8575.4|8573.9|123
1694068200000|2023-09-07 06:30:00|8575.4|8573.9|8576.4|8574.9|8577.8|8576.3|8575.3|8573.8|133
1694068500000|2023-09-07 06:35:00|8576.3|8574.8|8576.9|8575.4|8578.8|8577.3|8576.2|8574.7|201
1694068800000|2023-09-07 06:40:00|8576.5|8575|8576.7|8575.2|8577.8|8576.3|8576.2|8574.7|122
1694069100000|2023-09-07 06:45:00|8576.6|8575.1|8579.1|8577.6|8579.1|8577.6|8576.5|8575|133
1694069400000|2023-09-07 06:50:00|8579.4|8577.9|8578.9|8577.4|8580.3|8579|8578.7|8577.2|92
1694069700000|2023-09-07 06:55:00|8579|8577.5|8586.9|8585.4|8588|8586.5|8579|8577.5|322
1694070000000|2023-09-07 07:00:00|8586.8|8585.3|8586.5|8585|8587.4|8586.2|8584|8582.5|362
1694070300000|2023-09-07 07:05:00|8586.7|8585.2|8585|8583.5|8586.8|8585.3|8583.2|8581.7|239
1694070600000|2023-09-07 07:10:00|8585.1|8583.6|8587.5|8586|8588.2|8586.7|8585|8583.5|277
1694070900000|2023-09-07 07:15:00|8587.6|8586.1|8590.4|8588.9|8590.6|8589.1|8587.2|8585.7|271
1694071200000|2023-09-07 07:20:00|8590.3|8588.8|8591.2|8589.7|8591.6|8590.4|8588.9|8587.4|283
1694071500000|2023-09-07 07:25:00|8590.6|8589.6|8590.4|8588.9|8593.2|8591.7|8590.2|8588.9|239
1694071800000|2023-09-07 07:30:00|8590.9|8589.4|8592|8590.5|8594.5|8593.4|8590.7|8589.2|239
1694072100000|2023-09-07 07:35:00|8592.1|8590.6|8591|8589.5|8593|8591.5|8590.7|8589.2|257
1694072400000|2023-09-07 07:40:00|8590.9|8589.4|8588.6|8587.1|8591.5|8590|8587.9|8586.4|195
1694072700000|2023-09-07 07:45:00|8588.7|8587.2|8589.4|8587.9|8589.8|8588.3|8587.4|8585.9|173
1694073000000|2023-09-07 07:50:00|8589.5|8588|8591|8589.5|8591.8|8590.3|8588.7|8587.2|171
1694073300000|2023-09-07 07:55:00|8590.9|8589.4|8591.9|8590.4|8594.2|8592.7|8590.2|8588.7|220
1694073600000|2023-09-07 08:00:00|8591.8|8590.3|8593.8|8592.3|8594.8|8593.3|8591.8|8590.3|187
1694073900000|2023-09-07 08:05:00|8593.9|8592.4|8594.6|8593.1|8594.6|8593.1|8593.4|8591.9|140
1694074200000|2023-09-07 08:10:00|8594.7|8593.2|8594.6|8593.1|8595.9|8594.4|8594.5|8593|168
1694074500000|2023-09-07 08:15:00|8594.5|8593|8595.1|8593.6|8595.3|8593.8|8594.1|8592.6|144
1694074800000|2023-09-07 08:20:00|8594.7|8593.2|8594|8592.5|8595.8|8594.3|8594|8592.5|142
1694075100000|2023-09-07 08:25:00|8594.1|8592.6|8595.9|8594.4|8596.1|8594.6|8593.9|8592.4|165
1694075400000|2023-09-07 08:30:00|8596|8594.5|8591.2|8589.7|8597.6|8596.4|8590.9|8589.4|348
1694075700000|2023-09-07 08:35:00|8590.9|8589.4|8591.4|8589.9|8591.8|8590.9|8588.9|8587.7|231
1694076000000|2023-09-07 08:40:00|8591.3|8589.8|8592.1|8590.6|8592.9|8591.4|8590.7|8589.4|229
1694076300000|2023-09-07 08:45:00|8592.2|8590.7|8590|8588.5|8592.4|8590.9|8588.9|8587.4|202
1694076600000|2023-09-07 08:50:00|8589.9|8588.4|8587.8|8586.3|8590.2|8589.1|8587.1|8585.6|163
1694076900000|2023-09-07 08:55:00|8588|8586.5|8584.3|8582.8|8589.6|8588.1|8584.3|8582.8|182
1694077200000|2023-09-07 09:00:00|8584.2|8582.7|8584.8|8583.9|8585.6|8584.7|8582.4|8580.9|257
1694077500000|2023-09-07 09:05:00|8584.9|8584|8585.7|8584.2|8587.5|8586.4|8584.9|8584|182
1694077800000|2023-09-07 09:10:00|8585.5|8584.6|8584.8|8583.3|8587|8585.8|8584.8|8583.3|133
1694078100000|2023-09-07 09:15:00|8584.9|8583.9|8581.4|8580.5|8585.6|8584.2|8581.4|8579.9|157
1694078400000|2023-09-07 09:20:00|8581.3|8580.4|8582.6|8581.7|8583.3|8582.1|8579.7|8578.5|230
1694078700000|2023-09-07 09:25:00|8582.9|8582|8584.7|8583.2|8585|8584.1|8582.4|8581.5|174
1694079000000|2023-09-07 09:30:00|8584.6|8583.1|8588.4|8587.5|8589.9|8589|8584.3|8583.1|164
1694079300000|2023-09-07 09:35:00|8588.5|8587.6|8590.6|8589.7|8591|8590.1|8587.3|8586.4|149
1694079600000|2023-09-07 09:40:00|8590.7|8589.8|8591.3|8590.4|8593.1|8592|8590.7|8589.8|170
1694079900000|2023-09-07 09:45:00|8591.2|8590.3|8589.8|8588.9|8591.9|8590.7|8588.7|8587.8|179
1694080200000|2023-09-07 09:50:00|8589.7|8588.8|8594.1|8593.2|8595.2|8593.7|8589.5|8588.1|173
1694080500000|2023-09-07 09:55:00|8594.2|8593.3|8593.4|8591.9|8596.1|8595.2|8593.4|8591.9|173
1694080800000|2023-09-07 10:00:00|8593.5|8592|8595.7|8594.2|8596.1|8594.6|8592.3|8590.8|306
1694081100000|2023-09-07 10:05:00|8595.8|8594.3|8595.1|8594.2|8596.4|8595.5|8594.4|8593.5|183
1694081400000|2023-09-07 10:10:00|8595|8594.1|8597.8|8596.9|8598.1|8597|8594.7|8593.8|188
1694081700000|2023-09-07 10:15:00|8597.7|8596.8|8596.6|8595.7|8598|8597.1|8595.7|8594.8|132
1694082000000|2023-09-07 10:20:00|8596.7|8595.8|8599.2|8597.7|8600.2|8598.7|8596|8595.1|177
1694082300000|2023-09-07 10:25:00|8599.3|8597.8|8599.1|8597.6|8602.2|8601|8598.9|8597.4|198
1694082600000|2023-09-07 10:30:00|8599.2|8597.7|8598.3|8596.8|8599.3|8597.8|8597|8595.5|148
1694082900000|2023-09-07 10:35:00|8598.2|8596.7|8596.6|8595.1|8598.6|8597.7|8595|8594|128
1694083200000|2023-09-07 10:40:00|8596.5|8595|8597.7|8596.2|8598.4|8596.9|8596.3|8595|132
1694083500000|2023-09-07 10:45:00|8597.8|8596.3|8596.5|8595.6|8597.8|8596.3|8594.5|8593|154
1694083800000|2023-09-07 10:50:00|8596.6|8595.7|8597.2|8595.7|8598.6|8597.7|8596.2|8595.3|151
1694084100000|2023-09-07 10:55:00|8597.4|8595.9|8596.6|8595.1|8598.3|8597.4|8596.3|8594.8|138
1694084400000|2023-09-07 11:00:00|8596.5|8595|8592.1|8591.2|8596.8|8595.3|8592|8591.1|127
1694084700000|2023-09-07 11:05:00|8592|8591.1|8592.5|8591|8593.1|8592.2|8591.8|8590.4|127
1694085000000|2023-09-07 11:10:00|8592.4|8590.9|8592.3|8590.8|8593.7|8592.6|8591.8|8590.3|107
1694085300000|2023-09-07 11:15:00|8592.4|8590.9|8590.8|8589.9|8592.5|8591.6|8590.4|8589.5|104
1694085600000|2023-09-07 11:20:00|8590.9|8590|8590.8|8589.3|8592.2|8591.3|8590.4|8589.1|131
1694085900000|2023-09-07 11:25:00|8590.7|8589.2|8592.2|8590.7|8592.5|8591.4|8589.9|8589|136
1694086200000|2023-09-07 11:30:00|8592.1|8590.6|8590.6|8589.1|8593.1|8591.6|8590.5|8589|103
1694086500000|2023-09-07 11:35:00|8590.5|8589|8590|8588.5|8591|8589.5|8589.9|8588.4|89
1694086800000|2023-09-07 11:40:00|8590.1|8588.6|8590.6|8589.1|8591.2|8589.8|8589.6|8588.1|97
1694087100000|2023-09-07 11:45:00|8590.8|8589.3|8592.8|8591.3|8592.8|8591.3|8590.1|8588.6|135
1694087400000|2023-09-07 11:50:00|8593|8591.5|8591.7|8590.8|8593.9|8593|8591.6|8590.7|123
1694087700000|2023-09-07 11:55:00|8591.6|8590.7|8591.7|8590.8|8592.7|8591.8|8590.6|8589.4|174
1694088000000|2023-09-07 12:00:00|8591.5|8590.6|8590.1|8589.2|8591.9|8590.8|8589.7|8588.8|166
1694088300000|2023-09-07 12:05:00|8590|8589.1|8590.7|8589.2|8590.9|8589.6|8588.2|8587.2|166
1694088600000|2023-09-07 12:10:00|8590.6|8589.1|8590.4|8589.5|8590.8|8589.9|8589|8587.5|136
1694088900000|2023-09-07 12:15:00|8590.5|8589.6|8593.9|8592.4|8594.3|8593.1|8589.8|8588.9|174
1694089200000|2023-09-07 12:20:00|8594|8592.5|8591.5|8590.6|8595.1|8593.9|8591.3|8590.4|190
1694089500000|2023-09-07 12:25:00|8591.6|8590.7|8595.4|8584.4|8595.5|8590.9|8589.2|8584.4|239
1694089800000|2023-09-07 12:30:00|8594.4|8584.8|8588.8|8587.3|8600.1|8591.8|8587.6|8584.1|660
1694090100000|2023-09-07 12:35:00|8588.7|8587.2|8586.9|8585.4|8589|8587.5|8585.5|8584.4|339
1694090400000|2023-09-07 12:40:00|8586.8|8585.3|8585.9|8585|8588.1|8587.1|8585.5|8584|273
1694090700000|2023-09-07 12:45:00|8586|8585.1|8582|8580.5|8587.1|8586.2|8581.7|8580.2|306
1694091000000|2023-09-07 12:50:00|8581.9|8580.4|8579.2|8577.7|8582.8|8581.6|8578.1|8576.7|322
1694091300000|2023-09-07 12:55:00|8579.1|8577.6|8581.3|8579.8|8582.1|8581.2|8578.3|8577.3|339
1694091600000|2023-09-07 13:00:00|8581.2|8579.7|8583.3|8582.4|8586.2|8585.3|8580.8|8579.3|376
1694091900000|2023-09-07 13:05:00|8583.5|8582.6|8584|8583.1|8584.6|8583.7|8582.7|8581.2|346
1694092200000|2023-09-07 13:10:00|8583.9|8583|8580.4|8578.9|8585.5|8584.5|8580.4|8578.9|243
1694092500000|2023-09-07 13:15:00|8580.5|8579|8583.3|8582.4|8583.8|8582.9|8579.6|8578.4|180
1694092800000|2023-09-07 13:20:00|8583.5|8582.6|8582.8|8581.9|8585.2|8584.2|8582.2|8581.3|184
1694093100000|2023-09-07 13:25:00|8582.7|8581.8|8581|8580.1|8582.9|8582|8580.3|8579.4|215
1694093400000|2023-09-07 13:30:00|8580.9|8580|8580|8579.1|8581.6|8580.5|8577.9|8576.7|298
1694093700000|2023-09-07 13:35:00|8580.2|8579.3|8580.3|8579.4|8580.7|8579.8|8578.1|8577|232
1694094000000|2023-09-07 13:40:00|8580.4|8579.5|8584.8|8583.9|8585.6|8584.4|8580|8578.7|253
1694094300000|2023-09-07 13:45:00|8584.7|8583.8|8585.1|8584.2|8585.7|8584.5|8583.2|8582.2|273
1694094600000|2023-09-07 13:50:00|8585.2|8584.3|8585.5|8584.6|8585.8|8584.9|8583.8|8582.7|226
1694094900000|2023-09-07 13:55:00|8585.4|8584.5|8584.9|8583.4|8586.4|8585.2|8584.3|8583.3|271
1694095200000|2023-09-07 14:00:00|8585|8583.5|8586.5|8585.6|8587|8586.1|8583.7|8582.8|265
1694095500000|2023-09-07 14:05:00|8586.4|8585.5|8587.9|8587|8588.4|8587.5|8584.3|8583.4|249
1694095800000|2023-09-07 14:10:00|8588|8587.1|8586.9|8586|8588.4|8587.5|8586.3|8585.4|197
1694096100000|2023-09-07 14:15:00|8586.8|8585.9|8587|8586.1|8588.8|8587.9|8586.3|8585.3|185
1694096400000|2023-09-07 14:20:00|8587.1|8586.2|8588|8587.1|8588.7|8587.7|8586.4|8585.5|160
1694096700000|2023-09-07 14:25:00|8588.7|8587.2|8585.9|8585|8590.1|8588.9|8585.9|8584.7|174
1694097000000|2023-09-07 14:30:00|8585.8|8584.9|8585.5|8584.6|8586.1|8584.9|8583.8|8582.9|222
1694097300000|2023-09-07 14:35:00|8585.4|8584.5|8585.9|8585|8586.9|8586|8584.8|8583.9|208
1694097600000|2023-09-07 14:40:00|8585.8|8584.9|8584.9|8584|8586.6|8585.6|8583.6|8582.6|266
1694097900000|2023-09-07 14:45:00|8584.8|8583.9|8586.2|8585.3|8586.5|8585.6|8583|8582.1|296
1694098200000|2023-09-07 14:50:00|8586.3|8585.4|8583.2|8582.3|8586.6|8585.7|8583.1|8582.2|239
1694098500000|2023-09-07 14:55:00|8583.3|8581.8|8579.9|8579|8583.3|8581.9|8579.7|8578.8|317
1694098800000|2023-09-07 15:00:00|8579.8|8578.9|8577.1|8575.6|8581.3|8580.4|8577.1|8575.6|296
1694099100000|2023-09-07 15:05:00|8577.2|8575.7|8577|8576.1|8577.9|8577|8576.5|8575.6|155
1694099400000|2023-09-07 15:10:00|8577.1|8576.2|8577.9|8577|8578.3|8577|8575|8574|254
1694099700000|2023-09-07 15:15:00|8577.8|8576.9|8579.1|8578.2|8579.8|8578.9|8577.2|8576.3|180
1694100000000|2023-09-07 15:20:00|8579|8578.1|8581.6|8580.7|8582.3|8580.9|8578.6|8577.7|165
1694100300000|2023-09-07 15:25:00|8581.5|8580.6|8581.3|8580.4|8582.4|8581.3|8580.5|8579.6|141
1694100600000|2023-09-07 15:30:00|8581.2|8580.3|8574.7|8573.8|8581.2|8580.3|8574.1|8573.2|202
1694100900000|2023-09-07 15:35:00|8574.8|8573.9|8575|8574.1|8576.4|8575.5|8574|8572.7|153
1694101200000|2023-09-07 15:40:00|8575.1|8574.2|8575.4|8574.5|8576.6|8575.6|8574.7|8573.8|148
1694101500000|2023-09-07 15:45:00|8575.5|8574.6|8576.7|8575.2|8577|8576|8575.3|8574.4|193
1694101800000|2023-09-07 15:50:00|8576.4|8575.5|8574.9|8574|8576.6|8575.7|8574.2|8573.3|137
1694102100000|2023-09-07 15:55:00|8574.6|8573.7|8573.8|8572.9|8575.5|8574.6|8573.3|8572.4|157
1694102400000|2023-09-07 16:00:00|8573.9|8573|8576.8|8575.9|8577.3|8576.4|8573.5|8572.6|156
1694102700000|2023-09-07 16:05:00|8576.7|8575.8|8578.1|8576.6|8578.6|8577.1|8576.2|8575.1|101
1694103000000|2023-09-07 16:10:00|8578.2|8576.7|8580.3|8578.8|8580.5|8579|8578|8576.7|149
1694103300000|2023-09-07 16:15:00|8580.1|8578.6|8580.8|8579.3|8581.5|8580.6|8579.9|8578.6|154
1694103600000|2023-09-07 16:20:00|8580.9|8579.4|8580.6|8579.7|8581|8580.1|8579.4|8578.5|79
1694103900000|2023-09-07 16:25:00|8580.5|8579.6|8581.6|8580.7|8581.9|8580.7|8580.3|8579.2|85
1694104200000|2023-09-07 16:30:00|8581.7|8580.8|8581|8580.1|8581.7|8580.8|8580.5|8579.4|60
1694104500000|2023-09-07 16:35:00|8581.1|8580.2|8581.7|8580.8|8582.1|8581.1|8578.7|8577.2|109
1694104800000|2023-09-07 16:40:00|8581.6|8580.7|8583.2|8582.3|8583.7|8582.8|8581.5|8580.6|69
1694105100000|2023-09-07 16:45:00|8583.3|8582.4|8582.1|8581.2|8583.6|8582.6|8581.3|8579.9|79
1694105400000|2023-09-07 16:50:00|8582|8581.1|8581.2|8580.3|8582|8581.1|8580.4|8579.5|88
1694105700000|2023-09-07 16:55:00|8581.3|8580.4|8580.9|8580|8581.5|8580.6|8580.3|8579|86
1694106000000|2023-09-07 17:00:00|8580.8|8579.9|8581.4|8580.5|8581.4|8580.5|8580.2|8579.3|105
1694106300000|2023-09-07 17:05:00|8581.5|8580.6|8581.1|8580.2|8582.1|8581.2|8581.1|8580.2|97
1694106600000|2023-09-07 17:10:00|8580.9|8580|8580.1|8579.2|8581|8580.1|8579.8|8578.9|61
1694106900000|2023-09-07 17:15:00|8580.4|8579.5|8579.3|8577.8|8581|8580.1|8579|8577.8|116
1694107200000|2023-09-07 17:20:00|8579.4|8577.9|8578.2|8577.3|8579.5|8578|8577.8|8576.3|89
1694107500000|2023-09-07 17:25:00|8578.1|8577.2|8577.2|8576.3|8578.4|8577.3|8577|8576.1|59
1694107800000|2023-09-07 17:30:00|8577.1|8576.2|8576.1|8575.2|8577.3|8576.4|8575.8|8574.3|84
1694108100000|2023-09-07 17:35:00|8576|8575.1|8575.6|8574.7|8576|8575.1|8575.2|8574.1|64
1694108400000|2023-09-07 17:40:00|8575.7|8574.8|8574.9|8574|8576.1|8575.2|8574.5|8573.6|71
1694108700000|2023-09-07 17:45:00|8574.8|8573.9|8574.5|8573.6|8575.1|8574.2|8574.2|8573.3|71
1694109000000|2023-09-07 17:50:00|8574.4|8573.5|8575.5|8574.6|8575.9|8574.6|8574.2|8573.3|66
1694109300000|2023-09-07 17:55:00|8575.6|8574.7|8577.1|8576.2|8577.5|8576.6|8575.2|8574.3|95
1694109600000|2023-09-07 18:00:00|8577|8576.1|8577.4|8576.5|8577.6|8576.7|8576.6|8575.7|90
1694109900000|2023-09-07 18:05:00|8577.5|8576.6|8577.5|8576.6|8578|8577.1|8577.4|8576.5|32
1694110200000|2023-09-07 18:10:00|8577.4|8576.5|8577.8|8576.9|8578|8577.1|8577.2|8576.3|59
1694110500000|2023-09-07 18:15:00|8577.9|8577|8577.9|8577|8578|8577.1|8577.6|8576.7|32
1694110800000|2023-09-07 18:20:00|8577.8|8576.9|8577.5|8576.6|8578.1|8577.2|8577.4|8576.1|65
1694111100000|2023-09-07 18:25:00|8577.4|8576.5|8578.5|8577.6|8578.7|8577.8|8577.4|8576.5|60
1694111400000|2023-09-07 18:30:00|8578.6|8577.7|8577.7|8576.8|8579|8578.1|8577.7|8576.5|67
1694111700000|2023-09-07 18:35:00|8577.6|8576.7|8578|8576.5|8578|8576.8|8577|8575.5|65
1694112000000|2023-09-07 18:40:00|8578.1|8576.6|8576.8|8575.9|8578.1|8576.9|8576.8|8575.5|53
1694112300000|2023-09-07 18:45:00|8576.7|8575.8|8576.8|8575.9|8577.1|8575.9|8575.9|8574.8|74
1694112600000|2023-09-07 18:50:00|8576.9|8576|8577.3|8576.4|8577.5|8576.6|8576.8|8575.9|35
1694112900000|2023-09-07 18:55:00|8577.4|8575.8|8576.6|8575.7|8578.3|8576.8|8575.8|8574.7|113
1694113200000|2023-09-07 19:00:00|8576.4|8575.5|8576.9|8576|8577.5|8576.6|8576.1|8575.2|89
1694113500000|2023-09-07 19:05:00|8576.8|8575.9|8577.5|8576.6|8577.6|8576.7|8576.4|8575.5|54
1694113800000|2023-09-07 19:10:00|8577.6|8576.7|8576.5|8575.6|8577.6|8576.7|8576.5|8575.6|54
1694114100000|2023-09-07 19:15:00|8576.4|8575.5|8577.3|8576.4|8577.4|8576.5|8576.4|8575.5|47
1694114400000|2023-09-07 19:20:00|8577.2|8576.3|8577.4|8576.5|8577.5|8576.6|8576.9|8576|34
1694114700000|2023-09-07 19:25:00|8577.3|8576.4|8577|8576.1|8577.4|8576.5|8576.9|8576|21
1694115000000|2023-09-07 19:30:00|8577.1|8576.2|8576.8|8575.9|8577.5|8576.6|8576.8|8575.9|40
1694115300000|2023-09-07 19:35:00|8576.9|8576|8576.4|8575.5|8577|8576.1|8576.4|8575.2|33
1694115600000|2023-09-07 19:40:00|8576.5|8575.6|8575.9|8575|8576.7|8575.8|8575.8|8574.8|54
1694115900000|2023-09-07 19:45:00|8576|8575.1|8577|8576.1|8577.5|8576.1|8575.4|8574.3|73
1694116200000|2023-09-07 19:50:00|8576.9|8576|8577.8|8576.3|8577.8|8576.6|8576.7|8575.4|109
1694116500000|2023-09-07 19:55:00|8577.9|8576.4|8576.9|8575.4|8578.4|8576.9|8576.2|8574.7|144
1694116800000|2023-09-07 20:00:00|8576.8|8575.3|8576.7|8575.2|8576.9|8575.4|8575.9|8574.4|85
1694117100000|2023-09-07 20:05:00|8576.5|8575|8577.7|8576.2|8577.7|8576.2|8576.3|8574.8|44
1694117400000|2023-09-07 20:10:00|8577.6|8576.1|8578.2|8576.7|8579|8577.5|8577.5|8576|74
1694117700000|2023-09-07 20:15:00|8578.1|8576.6|8576.8|8575.3|8578.1|8576.9|8576.6|8575.1|43
1694118000000|2023-09-07 20:20:00|8576.9|8575.4|8576.7|8575.2|8577.1|8575.6|8576.1|8574.6|41
1694118300000|2023-09-07 20:25:00|8576.8|8575.3|8576.7|8575.2|8576.8|8575.7|8575.5|8574|66
1694118600000|2023-09-07 20:30:00|8576.8|8575.3|8576.2|8574.7|8576.8|8575.7|8576.2|8574.7|44
1694118900000|2023-09-07 20:35:00|8576.3|8574.8|8577.1|8575.6|8577.3|8575.8|8576.3|8574.8|30
1694119200000|2023-09-07 20:40:00|8577.2|8575.7|8576.7|8575.2|8577.2|8575.7|8576.4|8574.9|20
1694119500000|2023-09-07 20:45:00|8576.6|8575.1|8576.9|8575.4|8577.2|8575.7|8576.1|8574.7|44
1694119800000|2023-09-07 20:50:00|8577|8575.5|8577.1|8575.6|8577.5|8576.3|8576.8|8575.4|73
1694120100000|2023-09-07 20:55:00|8577.5|8575.1|8578.2|8573.4|8580.5|8575.1|8576.9|8573.3|143
1694120400000|2023-09-07 21:00:00|8580.8|8571.3|8583|8571.1|8583|8571.3|8580.8|8570.5|14
1694120700000|2023-09-07 21:05:00|8582.5|8570.6|8583|8571.1|8583.9|8572|8582.3|8570.4|32
1694121000000|2023-09-07 21:10:00|8582.9|8571|8584.2|8572.3|8584.2|8572.3|8581.9|8570.2|20
1694121300000|2023-09-07 21:15:00|8584.3|8572.4|8583.9|8572|8584.6|8572.7|8583.6|8571.7|33
1694121600000|2023-09-07 21:20:00|8584|8572.1|8583.7|8571.8|8584.8|8572.9|8583.1|8571.2|25
1694121900000|2023-09-07 21:25:00|8583.8|8571.9|8582.6|8570.7|8583.8|8571.9|8582.5|8570.6|21
1694122200000|2023-09-07 21:30:00|8582|8570.1|8582.7|8570.8|8582.9|8571|8582|8570.1|13
1694122500000|2023-09-07 21:35:00|8582.8|8570.9|8582.3|8570.4|8583.7|8571.8|8582.2|8570.3|36
1694122800000|2023-09-07 21:40:00|8582.4|8570.5|8582.8|8570.9|8584.2|8572.3|8582.1|8570.2|350
1694123100000|2023-09-07 21:45:00|8582.9|8571|8582.6|8570.7|8584|8572.1|8582.1|8570.2|297
1694123400000|2023-09-07 21:50:00|8582.7|8570.8|8583.2|8571.3|8584.6|8572.7|8580|8570.5|236
1694123700000|2023-09-07 21:55:00|8583.3|8571.4|8583.4|8573.2|8584.6|8573.3|8582|8570.2|263
1694124000000|2023-09-07 22:00:00|8583.9|8573.1|8578.4|8575.1|8583.9|8576.3|8578.4|8572.4|141
1694124300000|2023-09-07 22:05:00|8578|8575.5|8578.2|8575.7|8578.2|8576.2|8577.4|8575.4|28
1694124600000|2023-09-07 22:10:00|8578.1|8575.6|8577.1|8575.6|8578.2|8576.3|8576.9|8575.4|84
1694124900000|2023-09-07 22:15:00|8577.2|8575.7|8577.2|8575.7|8577.5|8576|8577.2|8575.7|49
1694125200000|2023-09-07 22:20:00|8577.1|8575.6|8576.9|8575.4|8577.2|8575.7|8576.7|8575.2|32
1694125500000|2023-09-07 22:25:00|8577|8575.5|8577.8|8576.3|8578.2|8576.7|8576.9|8575.4|20
1694125800000|2023-09-07 22:30:00|8577.7|8576.2|8577.1|8575.6|8577.9|8576.4|8577.1|8575.6|18
1694126100000|2023-09-07 22:35:00|8577.2|8575.7|8577.3|8575.8|8577.5|8576|8577.2|8575.7|20
1694126400000|2023-09-07 22:40:00|8577.4|8575.9|8577.4|8575.9|8577.7|8576.2|8577|8575.5|28
1694126700000|2023-09-07 22:45:00|8577.5|8576|8577.5|8576|8577.7|8576.2|8577.4|8575.9|17
1694127000000|2023-09-07 22:50:00|8577.6|8576.1|8577.3|8575.8|8577.6|8576.1|8577.1|8575.6|24
1694127300000|2023-09-07 22:55:00|8577.2|8575.7|8577.7|8576.2|8577.8|8576.3|8576.8|8575.3|33
1694127600000|2023-09-07 23:00:00|8577.8|8576.3|8578.2|8576.7|8578.8|8577.3|8577.8|8576.3|67
1694127900000|2023-09-07 23:05:00|8578.4|8576.9|8578.4|8576.9|8578.7|8577.2|8578.1|8576.6|42
1694128200000|2023-09-07 23:10:00|8578.5|8577|8577.8|8576.3|8578.5|8577|8577.7|8576.2|32
1694128500000|2023-09-07 23:15:00|8577.6|8576.1|8577.7|8576.2|8577.8|8576.3|8577.5|8576|15
1694128800000|2023-09-07 23:20:00|8577.8|8576.3|8578|8576.5|8578.2|8576.7|8577.4|8575.9|15
1694129100000|2023-09-07 23:25:00|8578.2|8576.7|8577.2|8575.7|8578.2|8576.7|8577.1|8575.6|19
1694129400000|2023-09-07 23:30:00|8577.4|8575.9|8577.9|8576.4|8578|8576.5|8577.1|8575.6|29
1694129700000|2023-09-07 23:35:00|8577.8|8576.3|8578.3|8576.8|8578.3|8576.8|8577.7|8576.2|22
1694130000000|2023-09-07 23:40:00|8578.4|8576.9|8578.1|8576.6|8578.5|8577|8578|8576.5|34
1694130300000|2023-09-07 23:45:00|8578|8576.5|8576.6|8575.1|8578|8576.5|8576.4|8574.9|69
1694130600000|2023-09-07 23:50:00|8576.5|8575|8576.1|8574.6|8576.7|8575.2|8575.9|8574.4|50
1694130900000|2023-09-07 23:55:00|8576|8574.5|8575.7|8574.2|8576.2|8574.7|8575.7|8574.2|59
1694131200000|2023-09-08 00:00:00|8575.8|8574.3|8575.8|8574.3|8576.6|8575.1|8575.5|8574|102
1694131500000|2023-09-08 00:05:00|8576|8574.5|8575.1|8573.6|8576.1|8574.6|8574.6|8573.1|77
1694131800000|2023-09-08 00:10:00|8575|8573.5|8574.2|8572.7|8575.6|8574.1|8574|8572.5|77
1694132100000|2023-09-08 00:15:00|8574.3|8572.8|8574.5|8573|8574.6|8573.1|8573.6|8572.4|47
1694132400000|2023-09-08 00:20:00|8574.6|8573.1|8576.1|8574.6|8576.1|8574.6|8574.4|8573|29
1694132700000|2023-09-08 00:25:00|8576.3|8574.8|8575.2|8573.7|8577.7|8576.3|8574.5|8573|82
1694133000000|2023-09-08 00:30:00|8575.3|8573.8|8576.6|8575.1|8577.5|8576.2|8575.1|8573.6|126
1694133300000|2023-09-08 00:35:00|8576.7|8575.2|8578.1|8576.6|8578.1|8576.6|8576.3|8575|216
1694133600000|2023-09-08 00:40:00|8578|8576.5|8577.3|8575.8|8579.2|8577.7|8577.3|8575.8|127
1694133900000|2023-09-08 00:45:00|8577.4|8575.9|8578.9|8577.4|8579.3|8577.8|8577|8575.5|127
1694134200000|2023-09-08 00:50:00|8578.8|8577.3|8578.6|8577.1|8579.6|8578.1|8578.1|8576.6|103
1694134500000|2023-09-08 00:55:00|8578.8|8577.9|8578|8576.5|8579.8|8578.3|8577|8575.5|112
1694134800000|2023-09-08 01:00:00|8577.9|8576.4|8579.4|8577.9|8579.7|8578.7|8577.9|8576.4|107
1694135100000|2023-09-08 01:05:00|8579.3|8577.8|8578.2|8576.7|8579.3|8577.8|8578.2|8576.7|83
1694135400000|2023-09-08 01:10:00|8578.3|8576.8|8581|8579.5|8581.2|8579.7|8578.1|8576.6|124
1694135700000|2023-09-08 01:15:00|8581.1|8579.6|8582.4|8580.9|8582.8|8581.3|8580.7|8579.2|183
1694136000000|2023-09-08 01:20:00|8582.2|8580.7|8579.5|8578|8582.9|8581.4|8579.4|8577.9|175
1694136300000|2023-09-08 01:25:00|8579.3|8577.8|8578.3|8576.8|8579.8|8578.3|8577.6|8576.1|136
1694136600000|2023-09-08 01:30:00|8578.4|8576.9|8577.9|8576.4|8579|8577.5|8577.3|8575.8|114
1694136900000|2023-09-08 01:35:00|8577.8|8576.3|8579.7|8578.2|8580|8578.5|8577.5|8576|162
1694137200000|2023-09-08 01:40:00|8579.6|8578.1|8577.3|8575.8|8579.7|8578.2|8577.3|8575.8|100
1694137500000|2023-09-08 01:45:00|8577.2|8575.7|8578.6|8577.1|8578.6|8577.1|8576.9|8575.4|61
1694137800000|2023-09-08 01:50:00|8578.7|8577.2|8579.7|8578.2|8580.1|8578.6|8578.4|8576.9|79
1694138100000|2023-09-08 01:55:00|8579.6|8578.1|8578.9|8577.4|8579.7|8578.2|8578.8|8577.3|64
1694138400000|2023-09-08 02:00:00|8579|8577.5|8578.3|8576.8|8579.2|8577.7|8577.9|8576.4|88
1694138700000|2023-09-08 02:05:00|8578.1|8576.6|8578.1|8576.6|8578.6|8577.1|8578|8576.5|94
1694139000000|2023-09-08 02:10:00|8578|8576.5|8578|8577.1|8578.3|8577.2|8577.1|8575.9|90
1694139300000|2023-09-08 02:15:00|8577.9|8577|8579|8577.5|8579.1|8577.6|8577.6|8576.7|59
1694139600000|2023-09-08 02:20:00|8579.1|8577.6|8578.5|8577|8579.1|8577.8|8578.4|8576.9|63
1694139900000|2023-09-08 02:25:00|8578.3|8577.4|8578.7|8577.2|8579|8577.8|8577.8|8576.7|92
1694140200000|2023-09-08 02:30:00|8578.8|8577.3|8576.9|8575.4|8578.8|8577.6|8576.9|8575.4|86
1694140500000|2023-09-08 02:35:00|8577|8575.5|8577.7|8576.2|8578.5|8577|8576.8|8575.3|103
1694140800000|2023-09-08 02:40:00|8577.6|8576.1|8577.2|8575.7|8577.6|8576.1|8575.6|8574.1|83
1694141100000|2023-09-08 02:45:00|8577.1|8575.6|8575.7|8574.2|8577.4|8575.9|8575.6|8574.1|81
1694141400000|2023-09-08 02:50:00|8575.8|8574.3|8575.8|8574.3|8576.5|8575|8575.8|8574.3|66
1694141700000|2023-09-08 02:55:00|8575.7|8574.2|8575.6|8574.1|8576.2|8574.7|8575|8573.5|85
1694142000000|2023-09-08 03:00:00|8575.5|8574|8576.6|8575.1|8576.7|8575.2|8575.1|8573.6|70
1694142300000|2023-09-08 03:05:00|8576.4|8574.9|8576.8|8575.9|8577.1|8575.9|8576.1|8574.6|36
1694142600000|2023-09-08 03:10:00|8576.7|8575.8|8577.1|8575.6|8577.2|8575.9|8576.4|8575.2|58
1694142900000|2023-09-08 03:15:00|8577.2|8575.7|8576|8574.5|8577.4|8575.9|8576|8574.5|72
1694143200000|2023-09-08 03:20:00|8575.7|8574.2|8576.3|8574.8|8576.4|8575.2|8575.7|8574.2|44
1694143500000|2023-09-08 03:25:00|8576.2|8574.7|8577.1|8575.6|8577.1|8575.6|8576.1|8574.6|32
1694143800000|2023-09-08 03:30:00|8577|8575.5|8576.1|8574.6|8577.1|8575.6|8575.6|8574.4|40
1694144100000|2023-09-08 03:35:00|8576|8574.5|8575.9|8574.4|8576.2|8574.7|8575.8|8574.3|39
1694144400000|2023-09-08 03:40:00|8576|8574.5|8576.4|8574.9|8576.4|8574.9|8575.6|8574.2|40
1694144700000|2023-09-08 03:45:00|8576.3|8574.8|8576.1|8574.6|8576.3|8574.8|8575.5|8574|59
1694145000000|2023-09-08 03:50:00|8576.2|8574.7|8576.4|8574.9|8576.6|8575.1|8576|8574.5|71
1694145300000|2023-09-08 03:55:00|8576.3|8574.8|8576.4|8575.5|8576.8|8575.6|8576.1|8574.6|38
1694145600000|2023-09-08 04:00:00|8576.7|8575.2|8577.3|8575.8|8577.5|8576|8576.6|8575.1|56
1694145900000|2023-09-08 04:05:00|8577.2|8575.7|8577.5|8576|8577.6|8576.4|8577|8575.5|51
1694146200000|2023-09-08 04:10:00|8577.7|8576.2|8578.5|8577|8578.5|8577|8577.7|8576.2|44
1694146500000|2023-09-08 04:15:00|8578.4|8576.9|8577.9|8576.4|8578.5|8577|8577.9|8576.4|36
1694146800000|2023-09-08 04:20:00|8577.8|8576.3|8577.1|8575.6|8577.8|8576.3|8577.1|8575.6|40
1694147100000|2023-09-08 04:25:00|8577.2|8575.7|8576.8|8575.9|8577.5|8576.1|8576.8|8575.3|34
1694147400000|2023-09-08 04:30:00|8576.7|8575.8|8577.4|8575.9|8577.6|8576.3|8576.6|8575.5|41
1694147700000|2023-09-08 04:35:00|8577.5|8576|8578|8576.5|8578.1|8576.6|8577.4|8575.9|34
1694148000000|2023-09-08 04:40:00|8577.9|8576.4|8578.4|8576.9|8578.4|8576.9|8577.7|8576.2|36
1694148300000|2023-09-08 04:45:00|8578.3|8576.8|8578|8576.5|8578.3|8576.8|8577.5|8576|64
1694148600000|2023-09-08 04:50:00|8577.9|8576.4|8577.3|8576.4|8578.2|8576.7|8577.3|8576.1|64
1694148900000|2023-09-08 04:55:00|8577.4|8576.5|8578.4|8576.9|8578.7|8577.2|8577.4|8576.3|50
1694149200000|2023-09-08 05:00:00|8578.5|8577|8578|8577.1|8578.8|8577.4|8578|8576.7|51
1694149500000|2023-09-08 05:05:00|8577.9|8577|8577.7|8576.8|8578.4|8577.1|8577.6|8576.4|45
1694149800000|2023-09-08 05:10:00|8577.8|8576.9|8577.6|8576.7|8578.1|8577|8577.6|8576.4|33
1694150100000|2023-09-08 05:15:00|8577.5|8576.6|8577.4|8575.9|8577.8|8576.8|8576.7|8575.3|50
1694150400000|2023-09-08 05:20:00|8577.5|8576|8577.6|8576.1|8577.7|8576.2|8577.2|8575.7|45
1694150700000|2023-09-08 05:25:00|8577.7|8576.2|8577.7|8576.2|8578|8576.7|8577.5|8576.1|28
1694151000000|2023-09-08 05:30:00|8577.6|8576.1|8578.3|8576.8|8578.5|8577|8577.3|8575.8|71
1694151300000|2023-09-08 05:35:00|8577.7|8576.2|8576.5|8575|8578|8576.5|8576.4|8575|50
1694151600000|2023-09-08 05:40:00|8576.4|8574.9|8576.7|8575.8|8576.9|8575.8|8576.2|8574.8|42
1694151900000|2023-09-08 05:45:00|8576.6|8575.7|8578|8576.5|8578|8576.5|8576.6|8575.3|46
1694152200000|2023-09-08 05:50:00|8578.1|8576.6|8577.4|8575.9|8578.1|8577.1|8576.8|8575.4|66
1694152500000|2023-09-08 05:55:00|8577.3|8575.8|8577.3|8575.8|8578.4|8576.9|8576.6|8575.1|187
1694152800000|2023-09-08 06:00:00|8577.5|8576|8578.4|8577.5|8579.8|8578.7|8577.3|8575.8|202
1694153100000|2023-09-08 06:05:00|8578.5|8577.6|8576.1|8575.2|8578.6|8577.7|8575.7|8574.6|163
1694153400000|2023-09-08 06:10:00|8576.2|8575.3|8576.4|8574.9|8577|8575.9|8575.7|8574.2|153
1694153700000|2023-09-08 06:15:00|8576.3|8574.8|8576.4|8574.9|8577.6|8576.4|8576|8574.5|123
1694154000000|2023-09-08 06:20:00|8576.3|8574.8|8576.3|8574.8|8578|8576.5|8575.7|8574.8|120
1694154300000|2023-09-08 06:25:00|8576.4|8574.9|8575.2|8573.7|8576.9|8576|8575|8573.6|112
1694154600000|2023-09-08 06:30:00|8575.3|8573.8|8578.9|8577.4|8579|8577.6|8574.9|8573.4|135
1694154900000|2023-09-08 06:35:00|8579|8577.5|8580.4|8578.9|8581|8579.5|8578.9|8577.5|126
1694155200000|2023-09-08 06:40:00|8580.5|8579|8580.7|8579.2|8581.2|8579.7|8580|8578.5|82
1694155500000|2023-09-08 06:45:00|8580.8|8579.3|8583.4|8581.9|8584.3|8582.8|8580.5|8579|154
1694155800000|2023-09-08 06:50:00|8583.5|8582|8583.6|8582.1|8583.6|8582.1|8581.7|8580.8|68
1694156100000|2023-09-08 06:55:00|8583.7|8582.2|8584.7|8583.2|8585.5|8584|8582.7|8581.8|102
1694156400000|2023-09-08 07:00:00|8584.6|8583.1|8584|8582.5|8585.2|8583.8|8583.3|8581.8|244
1694156700000|2023-09-08 07:05:00|8584.5|8583|8584.2|8583.3|8586.1|8584.6|8584|8582.5|187
1694157000000|2023-09-08 07:10:00|8584.3|8583.4|8585.3|8584.4|8586.1|8585.2|8584|8583.1|181
1694157300000|2023-09-08 07:15:00|8585.2|8584.3|8583.1|8581.6|8585.3|8584.4|8581.8|8580.3|167
1694157600000|2023-09-08 07:20:00|8583|8581.5|8582.1|8581.2|8583.6|8582.6|8581.6|8580.1|172
1694157900000|2023-09-08 07:25:00|8582|8581.1|8581.7|8580.2|8584.4|8582.9|8581.4|8579.9|168
1694158200000|2023-09-08 07:30:00|8581.8|8580.3|8579.4|8578.5|8583|8581.5|8579.2|8577.9|191
1694158500000|2023-09-08 07:35:00|8579.5|8578.6|8578.2|8577.3|8579.9|8578.6|8578.1|8577|180
1694158800000|2023-09-08 07:40:00|8578.3|8577.4|8579.3|8578.4|8580.2|8578.9|8578.3|8577.4|118
1694159100000|2023-09-08 07:45:00|8579.4|8578.5|8575.7|8574.2|8579.4|8578.5|8574.7|8573.2|180
1694159400000|2023-09-08 07:50:00|8575.6|8574.1|8574.7|8573.2|8576.2|8574.7|8572.3|8570.8|219
1694159700000|2023-09-08 07:55:00|8574.6|8573.1|8572|8571.1|8574.6|8573.4|8570.7|8569.2|171
1694160000000|2023-09-08 08:00:00|8571.9|8571|8570.7|8569.8|8572|8571.1|8569.3|8568.2|189
1694160300000|2023-09-08 08:05:00|8570.9|8570|8572|8570.5|8572.7|8571.8|8570.8|8569.6|206
1694160600000|2023-09-08 08:10:00|8571.7|8570.2|8572.4|8571.5|8573|8572.1|8571.2|8569.7|199
1694160900000|2023-09-08 08:15:00|8572.3|8571.4|8574.6|8573.1|8574.7|8573.2|8572.2|8571.3|148
1694161200000|2023-09-08 08:20:00|8574.5|8573|8575.9|8574.4|8576.3|8574.8|8574.5|8573|165
1694161500000|2023-09-08 08:25:00|8575.7|8574.2|8575.3|8573.8|8577.3|8575.8|8574.7|8573.4|170
1694161800000|2023-09-08 08:30:00|8575.4|8573.9|8576.9|8575.4|8577.6|8576.3|8575|8573.5|142
1694162100000|2023-09-08 08:35:00|8577|8575.5|8580.4|8578.9|8580.5|8579|8576.9|8575.4|147
1694162400000|2023-09-08 08:40:00|8580.5|8579|8580.4|8578.9|8581.5|8580|8579.9|8578.6|154
1694162700000|2023-09-08 08:45:00|8580.5|8579|8579.1|8577.6|8581|8579.5|8578.1|8576.6|200
1694163000000|2023-09-08 08:50:00|8579.2|8577.7|8578.9|8577.4|8579.4|8577.9|8577.7|8576.3|149
1694163300000|2023-09-08 08:55:00|8579|8577.5|8579.5|8578|8580.3|8579.4|8578.7|8577.2|170
1694163600000|2023-09-08 09:00:00|8579.9|8578.4|8577.7|8576.8|8581.3|8579.8|8577.6|8576.7|240
1694163900000|2023-09-08 09:05:00|8577.9|8576.4|8575.5|8574.6|8578.4|8576.9|8575|8574.1|190
1694164200000|2023-09-08 09:10:00|8575.4|8574.5|8576.2|8574.7|8576.4|8575.5|8575|8574.1|148
1694164500000|2023-09-08 09:15:00|8576.4|8574.9|8575.1|8574.2|8577.9|8576.4|8574.7|8573.8|192
1694164800000|2023-09-08 09:20:00|8575.2|8574.3|8574.7|8573.2|8575.2|8574.3|8573.6|8572.7|105
1694165100000|2023-09-08 09:25:00|8574.8|8573.3|8573|8572.1|8576.7|8575.2|8571.6|8570.7|177
1694165400000|2023-09-08 09:30:00|8573.2|8572.3|8576.4|8574.9|8578|8577.1|8572.9|8572|199
1694165700000|2023-09-08 09:35:00|8576.3|8574.8|8576.5|8575|8576.6|8575.2|8573.7|8572.7|144
1694166000000|2023-09-08 09:40:00|8576.4|8575.6|8575.3|8573.8|8576.4|8575.6|8574.3|8572.8|201
1694166300000|2023-09-08 09:45:00|8575.4|8573.9|8573.3|8571.8|8576|8574.5|8573.3|8571.8|167
1694166600000|2023-09-08 09:50:00|8573.5|8572|8574.3|8573.4|8575.1|8574.1|8573|8571.5|149
1694166900000|2023-09-08 09:55:00|8574.2|8573.3|8575|8573.5|8576|8574.6|8573.8|8572.6|172
1694167200000|2023-09-08 10:00:00|8574.7|8573.2|8575.6|8574.7|8576.8|8575.3|8574.7|8573.2|135
1694167500000|2023-09-08 10:05:00|8575.5|8574.6|8578.1|8577.2|8580.1|8578.6|8575.2|8574.3|148
1694167800000|2023-09-08 10:10:00|8578.2|8577.3|8575.4|8574.5|8578.5|8577.5|8575.3|8574.4|134
1694168100000|2023-09-08 10:15:00|8575.3|8574.4|8579.1|8578.2|8579.1|8578.2|8575.1|8574.2|131
1694168400000|2023-09-08 10:20:00|8579|8578.1|8576.5|8575.6|8579|8578.1|8576.1|8575.2|96
1694168700000|2023-09-08 10:25:00|8576.4|8575.5|8578.4|8576.9|8578.4|8577.3|8576.3|8575.4|111
1694169000000|2023-09-08 10:30:00|8578.1|8577.2|8577.6|8576.7|8578.6|8577.5|8577.3|8576.4|100
1694169300000|2023-09-08 10:35:00|8577.4|8576.5|8578.8|8577.9|8579.4|8578|8576|8574.5|127
1694169600000|2023-09-08 10:40:00|8578.7|8577.8|8578.4|8577.5|8579.1|8578.2|8577.6|8576.1|99
1694169900000|2023-09-08 10:45:00|8578.5|8577.6|8577.3|8576.4|8579|8578.1|8577.2|8576.1|135
1694170200000|2023-09-08 10:50:00|8577.2|8576.3|8576.7|8575.2|8577.4|8576.5|8575.8|8574.8|116
1694170500000|2023-09-08 10:55:00|8576.6|8575.1|8573.7|8572.8|8576.7|8575.8|8573|8572.1|158
1694170800000|2023-09-08 11:00:00|8573.6|8572.7|8576.2|8575.3|8576.6|8575.7|8573.5|8572.4|174
1694171100000|2023-09-08 11:05:00|8576.3|8575.4|8577.2|8576.3|8577.3|8576.4|8575.6|8574.7|117
1694171400000|2023-09-08 11:10:00|8577.1|8576.2|8579.5|8578|8579.8|8578.7|8576.7|8575.8|114
1694171700000|2023-09-08 11:15:00|8579.3|8578.4|8577.1|8576.2|8579.7|8578.8|8576.9|8576|83
1694172000000|2023-09-08 11:20:00|8577.2|8576.3|8577.6|8576.7|8578.4|8577.5|8576.6|8575.6|114
1694172300000|2023-09-08 11:25:00|8577.5|8576.6|8579.3|8578.4|8579.6|8578.7|8577.3|8576.4|134
1694172600000|2023-09-08 11:30:00|8579.2|8578.3|8577.2|8576.3|8580.7|8579.7|8577|8576.1|146
1694172900000|2023-09-08 11:35:00|8577|8576.1|8574.6|8573.1|8577|8576.1|8573.9|8572.7|145
1694173200000|2023-09-08 11:40:00|8574.5|8573|8573.7|8572.8|8575.6|8574.1|8573.2|8571.8|123
1694173500000|2023-09-08 11:45:00|8573.8|8572.9|8573.8|8572.9|8574.5|8573.6|8573.6|8572.4|113
1694173800000|2023-09-08 11:50:00|8573.9|8573|8574.5|8573|8574.9|8574|8573.7|8572.5|119
1694174100000|2023-09-08 11:55:00|8574.6|8573.1|8571.8|8570.9|8574.7|8573.7|8571.2|8570.3|180
1694174400000|2023-09-08 12:00:00|8571.7|8570.8|8572.2|8570.7|8572.3|8571.1|8569.7|8568.6|183
1694174700000|2023-09-08 12:05:00|8572.1|8570.6|8574.1|8572.6|8574.3|8572.9|8571.8|8570.3|151
1694175000000|2023-09-08 12:10:00|8574|8572.5|8575|8574.1|8575.4|8574.1|8574|8572.5|133
1694175300000|2023-09-08 12:15:00|8575.4|8573.9|8576.7|8575.2|8577.4|8575.9|8575.1|8573.6|126
1694175600000|2023-09-08 12:20:00|8576.3|8574.8|8575.2|8573.7|8578.5|8577|8575.1|8573.6|193
1694175900000|2023-09-08 12:25:00|8575.1|8573.6|8575.9|8574.4|8575.9|8574.4|8573.3|8571.8|171
1694176200000|2023-09-08 12:30:00|8575.8|8574.3|8573.4|8572.5|8575.8|8574.5|8573.4|8572.5|190
1694176500000|2023-09-08 12:35:00|8573.3|8572.4|8573|8572.1|8573.8|8572.6|8571.1|8569.9|255
1694176800000|2023-09-08 12:40:00|8573.1|8572.2|8571.3|8570.4|8574.4|8573|8570.7|8569.8|199
1694177100000|2023-09-08 12:45:00|8571.4|8570.5|8575.3|8574.4|8575.4|8574.5|8570.6|8569.6|193
1694177400000|2023-09-08 12:50:00|8575.2|8574.3|8575.1|8574.2|8576.6|8575.6|8574.7|8573.8|169
1694177700000|2023-09-08 12:55:00|8575.2|8574.3|8576.6|8575.1|8577.8|8576.3|8574.2|8573.3|188
1694178000000|2023-09-08 13:00:00|8576.7|8575.2|8576|8575.1|8577.4|8575.9|8574.7|8573.3|238
1694178300000|2023-09-08 13:05:00|8575.9|8575|8576.5|8575.6|8577.4|8576.2|8574.7|8573.6|201
1694178600000|2023-09-08 13:10:00|8576.3|8575.4|8573.2|8572.3|8576.4|8575.5|8572.8|8571.8|166
1694178900000|2023-09-08 13:15:00|8573.3|8572.4|8575.3|8574.4|8576.7|8575.4|8572.9|8572|178
1694179200000|2023-09-08 13:20:00|8575.4|8574.5|8574.8|8573.9|8577.4|8575.9|8574.6|8573.5|160
1694179500000|2023-09-08 13:25:00|8574.9|8574|8577.1|8575.6|8577.4|8576.1|8574.8|8573.9|140
1694179800000|2023-09-08 13:30:00|8577.2|8575.7|8576.7|8575.8|8578.5|8577.6|8575.5|8574.6|268
1694180100000|2023-09-08 13:35:00|8576.6|8575.7|8577.8|8576.9|8578.5|8577.4|8575.9|8574.8|249
1694180400000|2023-09-08 13:40:00|8577.9|8577|8582.2|8581.3|8582.9|8581.4|8577.9|8577|229
1694180700000|2023-09-08 13:45:00|8582.3|8581.4|8586|8585.1|8586.5|8585.6|8582.2|8581.3|234
1694181000000|2023-09-08 13:50:00|8585.9|8585|8585|8584.1|8587.2|8586.3|8585|8584.1|240
1694181300000|2023-09-08 13:55:00|8585.1|8584.2|8584.6|8583.1|8585.1|8584.2|8582.5|8581.6|231
1694181600000|2023-09-08 14:00:00|8584.4|8582.9|8585.8|8584.3|8587.7|8586.4|8584.2|8582.7|361
1694181900000|2023-09-08 14:05:00|8585.9|8584.4|8585.1|8583.6|8588.1|8586.9|8583.8|8582.6|280
1694182200000|2023-09-08 14:10:00|8585.2|8583.7|8584.9|8583.4|8587.4|8585.9|8584.8|8583.4|270
1694182500000|2023-09-08 14:15:00|8584.8|8583.3|8588.1|8586.6|8588.2|8586.8|8584.8|8583.3|237
1694182800000|2023-09-08 14:20:00|8588.2|8586.7|8585.9|8585|8588.4|8587.1|8585.8|8584.7|183
1694183100000|2023-09-08 14:25:00|8585.7|8584.8|8586.2|8585.3|8586.9|8585.4|8585.1|8584.1|166
1694183400000|2023-09-08 14:30:00|8586.3|8585.4|8583.3|8582.4|8586.7|8585.8|8583.3|8582|153
1694183700000|2023-09-08 14:35:00|8583.2|8582.3|8582.2|8581.3|8584.3|8583.4|8582.1|8581.2|206
1694184000000|2023-09-08 14:40:00|8582.3|8581.4|8585.6|8584.1|8586.2|8585.1|8582.3|8581.4|197
1694184300000|2023-09-08 14:45:00|8585.5|8584|8583.5|8582.6|8585.7|8584.7|8583.5|8582.6|174
1694184600000|2023-09-08 14:50:00|8583.4|8582.5|8586.6|8585.7|8589.4|8588.3|8582.2|8581|246
1694184900000|2023-09-08 14:55:00|8586.8|8585.3|8582.8|8581.9|8586.9|8586|8582.2|8581.3|323
1694185200000|2023-09-08 15:00:00|8583|8582.1|8585|8584.1|8586.6|8585.4|8582.5|8581.6|298
1694185500000|2023-09-08 15:05:00|8585.1|8584.2|8585.4|8584.5|8586.5|8585.6|8584|8583.1|190
1694185800000|2023-09-08 15:10:00|8585.3|8584.4|8586.1|8585.2|8587.8|8586.9|8585.2|8584.3|116
1694186100000|2023-09-08 15:15:00|8586|8585.1|8586.1|8585.2|8586.6|8585.2|8584.7|8583.8|107
1694186400000|2023-09-08 15:20:00|8586.5|8585|8587.3|8586.4|8587.4|8586.5|8585.3|8584.4|114
1694186700000|2023-09-08 15:25:00|8587.4|8586.5|8590|8589.1|8590.1|8589.2|8586|8585.1|113
1694187000000|2023-09-08 15:30:00|8590.4|8588.9|8587.4|8586.5|8590.4|8589.2|8587.3|8586.4|157
1694187300000|2023-09-08 15:35:00|8587.3|8586.4|8587.6|8586.7|8588.4|8587.5|8587.2|8586.3|105
1694187600000|2023-09-08 15:40:00|8587.7|8586.8|8588.3|8587.4|8588.4|8587.5|8587|8586.1|81
1694187900000|2023-09-08 15:45:00|8588.2|8587.3|8587.6|8586.7|8588.3|8587.4|8586.9|8586|119
1694188200000|2023-09-08 15:50:00|8587.5|8586.6|8585.6|8584.7|8587.5|8586.6|8585.6|8584.7|151
1694188500000|2023-09-08 15:55:00|8585.7|8584.8|8585|8584.1|8586.3|8585.4|8584.6|8583.4|155
1694188800000|2023-09-08 16:00:00|8585.1|8584.2|8585.9|8585|8586.9|8585.8|8585|8583.9|93
1694189100000|2023-09-08 16:05:00|8585.8|8584.9|8586.4|8585.5|8586.6|8585.7|8585.4|8584.2|102
1694189400000|2023-09-08 16:10:00|8586.3|8585.4|8587.4|8586.5|8587.5|8586.6|8586.3|8585.4|48
1694189700000|2023-09-08 16:15:00|8587.5|8586.6|8588.2|8586.7|8588.2|8587|8587.2|8586|85
1694190000000|2023-09-08 16:20:00|8587.9|8587|8588.8|8587.9|8589.7|8588.5|8587.8|8586.9|60
1694190300000|2023-09-08 16:25:00|8588.9|8588|8588.7|8587.8|8590|8589.1|8588.6|8587.4|99
1694190600000|2023-09-08 16:30:00|8588.8|8587.9|8588.7|8587.2|8590|8588.7|8588.3|8586.8|108
1694190900000|2023-09-08 16:35:00|8588.6|8587.1|8588.6|8587.1|8588.6|8587.4|8587.7|8586.4|93
1694191200000|2023-09-08 16:40:00|8588.7|8587.2|8588.7|8587.8|8589.3|8588.2|8588.5|8587.1|80
1694191500000|2023-09-08 16:45:00|8588.8|8587.9|8589|8587.5|8589.4|8588.1|8588.4|8587.1|80
1694191800000|2023-09-08 16:50:00|8589.1|8587.6|8590.1|8588.6|8590.2|8589.1|8588.4|8587.1|93
1694192100000|2023-09-08 16:55:00|8590.2|8588.7|8589.9|8589|8590.2|8589.1|8589.7|8588.4|60
1694192400000|2023-09-08 17:00:00|8590.2|8588.7|8590.7|8589.2|8590.8|8589.5|8589.9|8588.7|50
1694192700000|2023-09-08 17:05:00|8590.8|8589.3|8593.1|8591.6|8593.3|8592.1|8590.4|8589.3|92
1694193000000|2023-09-08 17:10:00|8592.9|8592|8592.3|8591.4|8593.1|8592.1|8591.7|8590.7|59
1694193300000|2023-09-08 17:15:00|8592.2|8591.3|8592.9|8592|8593.3|8592.1|8592.2|8591.1|72
1694193600000|2023-09-08 17:20:00|8592.8|8591.9|8591.3|8590.4|8592.8|8591.9|8591.2|8590.3|57
1694193900000|2023-09-08 17:25:00|8591.4|8590.5|8590.8|8589.9|8591.4|8590.5|8590.4|8589.5|42
1694194200000|2023-09-08 17:30:00|8590.7|8589.8|8589.7|8588.2|8591.3|8590.1|8589.7|8588.2|94
1694194500000|2023-09-08 17:35:00|8590|8588.5|8588.8|8587.9|8590.1|8588.6|8588.6|8587.7|48
1694194800000|2023-09-08 17:40:00|8588.7|8587.8|8588.8|8587.9|8589.5|8588.3|8588.3|8587.4|63
1694195100000|2023-09-08 17:45:00|8588.9|8588|8589.7|8588.2|8589.9|8588.7|8588.9|8587.9|46
1694195400000|2023-09-08 17:50:00|8589.6|8588.1|8589.1|8587.6|8590.1|8589.2|8588.9|8587.4|58
1694195700000|2023-09-08 17:55:00|8589|8587.5|8589.4|8587.9|8590.1|8588.6|8588.7|8587.2|74
1694196000000|2023-09-08 18:00:00|8589.5|8588|8589.4|8588.5|8589.9|8589|8589.3|8587.9|35
1694196300000|2023-09-08 18:05:00|8589.3|8588.4|8587.6|8586.7|8589.6|8588.4|8587.6|8586.4|53
1694196600000|2023-09-08 18:10:00|8587.7|8586.8|8588.7|8587.2|8588.9|8587.5|8587.5|8586.6|67
1694196900000|2023-09-08 18:15:00|8588.8|8587.3|8588.5|8587.6|8589.1|8587.9|8588.4|8587.2|49
1694197200000|2023-09-08 18:20:00|8588.7|8587.8|8589.6|8588.1|8590|8588.8|8588.5|8587.5|67
1694197500000|2023-09-08 18:25:00|8589.7|8588.2|8589.3|8588.4|8589.8|8588.6|8589|8587.8|54
1694197800000|2023-09-08 18:30:00|8589.2|8588.3|8589.6|8588.7|8590.2|8589|8589.2|8588.1|69
1694198100000|2023-09-08 18:35:00|8589.5|8588.6|8590.6|8589.1|8590.7|8589.2|8589.5|8588.3|73
1694198400000|2023-09-08 18:40:00|8590.7|8589.2|8591.2|8590.3|8591.5|8590.6|8590|8588.7|64
1694198700000|2023-09-08 18:45:00|8591.3|8590.4|8591.3|8590.4|8591.6|8590.7|8590.9|8590|45
1694199000000|2023-09-08 18:50:00|8591.2|8590.3|8590.6|8589.7|8591.6|8590.7|8590.3|8589.3|72
1694199300000|2023-09-08 18:55:00|8590.5|8589.6|8592.3|8590.8|8592.3|8591.2|8590.5|8589.6|107
1694199600000|2023-09-08 19:00:00|8592.4|8590.9|8591.3|8590.4|8592.4|8591.2|8590.5|8589.4|103
1694199900000|2023-09-08 19:05:00|8591.2|8590.3|8591|8590.1|8591.3|8590.4|8590.9|8590|61
1694200200000|2023-09-08 19:10:00|8591.2|8590.3|8592.1|8591.2|8592.5|8591.2|8591|8589.8|78
1694200500000|2023-09-08 19:15:00|8591.9|8591|8591.8|8590.9|8592|8591.1|8591.4|8590.1|35
1694200800000|2023-09-08 19:20:00|8591.7|8590.8|8592|8591.1|8592.2|8591.2|8591.5|8590.4|44
1694201100000|2023-09-08 19:25:00|8591.9|8591|8591.4|8590.5|8591.9|8591|8591.4|8590.5|28
1694201400000|2023-09-08 19:30:00|8591.3|8590.4|8591.3|8589.8|8591.6|8590.7|8591|8589.8|46
1694201700000|2023-09-08 19:35:00|8591.4|8589.9|8590.2|8589.3|8591.4|8589.9|8590|8589|57
1694202000000|2023-09-08 19:40:00|8590.1|8589.2|8590.7|8589.2|8590.9|8589.5|8590|8588.8|67
1694202300000|2023-09-08 19:45:00|8590.6|8589.1|8590.1|8589.2|8590.9|8589.5|8589.9|8589|51
1694202600000|2023-09-08 19:50:00|8590.3|8589.4|8591|8589.5|8591.7|8590.3|8590.3|8589|45
1694202900000|2023-09-08 19:55:00|8591.1|8589.6|8590.6|8589.1|8591.5|8590.1|8590.3|8588.8|80
1694203200000|2023-09-08 20:00:00|8590.5|8589|8588.4|8586.9|8591|8589.5|8588.4|8586.9|81
1694203500000|2023-09-08 20:05:00|8588.3|8586.8|8587.9|8586.4|8588.4|8586.9|8587.8|8586.3|48
1694203800000|2023-09-08 20:10:00|8587.8|8586.3|8588.5|8587|8588.6|8587.1|8587.8|8586.3|47
1694204100000|2023-09-08 20:15:00|8588.4|8586.9|8588.4|8586.9|8588.5|8587|8587.9|8586.4|41
1694204400000|2023-09-08 20:20:00|8588.5|8587|8588.6|8587.1|8589|8587.5|8588.3|8586.8|44
1694204700000|2023-09-08 20:25:00|8588.9|8587.4|8588.4|8586.9|8589|8587.5|8587.3|8585.8|65
1694205000000|2023-09-08 20:30:00|8588.5|8587|8588.5|8587|8588.8|8587.3|8587.8|8586.3|91
1694205300000|2023-09-08 20:35:00|8588.6|8587.1|8589.1|8587.6|8589.3|8587.8|8588.4|8586.9|26
1694205600000|2023-09-08 20:40:00|8589|8587.5|8588.9|8587.4|8589.5|8588|8588.4|8586.9|48
1694205900000|2023-09-08 20:45:00|8589|8587.5|8587.5|8586|8589.3|8587.5|8586.9|8585.4|120
1694206200000|2023-09-08 20:50:00|8587.6|8586.1|8588|8586.5|8588.2|8586.7|8586.9|8585.4|171
1694206500000|2023-09-08 20:55:00|8588.5|8586.1|8588.8|8577.7|8593.8|8586.3|8586.2|8576.5|274
1694376000000|2023-09-10 20:00:00|8593.9|8577.3|8593.4|8577|8595.8|8577.3|8593.3|8576.4|10
1694376300000|2023-09-10 20:05:00|8593|8577.9|8591.9|8577.5|8596.1|8581|8591.9|8576.2|16
1694376600000|2023-09-10 20:10:00|8593.3|8577.4|8593.5|8578.1|8596|8581.2|8592.4|8575.9|35
1694376900000|2023-09-10 20:15:00|8595.1|8578.2|8596.5|8575.5|8597|8578.4|8589.2|8574.5|44
1694377200000|2023-09-10 20:20:00|8596.6|8575.6|8588.2|8571.9|8596.8|8575.8|8588.2|8571.9|14
1694377500000|2023-09-10 20:25:00|8588.1|8571.8|8593.6|8572.6|8593.7|8575.2|8581.1|8569.2|30
1694377800000|2023-09-10 20:30:00|8590.7|8570.2|8590.5|8570.8|8590.7|8570.8|8589.5|8569.6|5
1694378100000|2023-09-10 20:35:00|8592.7|8573.8|8589|8570.1|8592.7|8573.8|8589|8568.5|8
1694378400000|2023-09-10 20:40:00|8588.7|8569.2|8597.3|8576.3|8597.3|8576.3|8586.1|8569.2|15
1694378700000|2023-09-10 20:45:00|8597.5|8576.5|8588.7|8572.8|8598.3|8577.3|8588.7|8572.7|14
1694379000000|2023-09-10 20:50:00|8586.4|8573.6|8585.1|8572.9|8587.6|8573.6|8584.8|8572|10
1694379300000|2023-09-10 20:55:00|8585.6|8572.5|8582.9|8567.2|8586.8|8575.1|8581.6|8567.2|32
1694379600000|2023-09-10 21:00:00|8583.4|8566.8|8598.8|8576.9|8603.5|8581.6|8583.4|8566.8|55
1694379900000|2023-09-10 21:05:00|8597.2|8575.3|8596.2|8574.3|8601|8579.1|8594|8572.1|97
1694380200000|2023-09-10 21:10:00|8596.5|8574.6|8591.8|8579.9|8602.8|8584.6|8591|8573.3|69
1694380500000|2023-09-10 21:15:00|8589.2|8577.3|8590.9|8579|8598.2|8586.3|8587.9|8576|52
1694380800000|2023-09-10 21:20:00|8592.5|8580.6|8588.4|8576.5|8596.1|8584.2|8588.1|8576.2|45
1694381100000|2023-09-10 21:25:00|8591.7|8579.8|8588.3|8576.4|8592.1|8580.2|8586.1|8574.2|38
1694381400000|2023-09-10 21:30:00|8588.4|8576.5|8590.4|8578.5|8592|8580.1|8586.9|8575|74
1694381700000|2023-09-10 21:35:00|8590.2|8578.3|8592|8580.1|8592.1|8580.2|8589.3|8577.4|54
1694382000000|2023-09-10 21:40:00|8591.2|8579.3|8592.2|8581.2|8595.7|8583.8|8591.1|8579.2|158
1694382300000|2023-09-10 21:45:00|8591.5|8580.7|8593.1|8581.2|8593.7|8581.8|8590.4|8578.5|80
1694382600000|2023-09-10 21:50:00|8593|8581.1|8594.7|8582.8|8594.8|8582.9|8590.5|8578.6|108
1694382900000|2023-09-10 21:55:00|8594.6|8582.7|8595.3|8583.4|8596.4|8584.8|8593.2|8581.3|184
1694383200000|2023-09-10 22:00:00|8595|8583.1|8589.9|8581.4|8595|8583.5|8589.9|8580.5|362
1694383500000|2023-09-10 22:05:00|8589.4|8581.9|8588.2|8582|8590|8583.8|8586.7|8579.6|209
1694383800000|2023-09-10 22:10:00|8588.5|8581.8|8587.6|8582.3|8589.6|8582.9|8586.8|8580.9|266
1694384100000|2023-09-10 22:15:00|8587.9|8582.4|8586.3|8582.1|8589.1|8583.8|8586.3|8580.8|506
1694384400000|2023-09-10 22:20:00|8586.5|8582|8586.3|8582.7|8586.6|8582.8|8585.2|8580.8|257
1694384700000|2023-09-10 22:25:00|8586.2|8582.6|8586|8581.5|8586.5|8582.7|8585.1|8581.3|148
1694385000000|2023-09-10 22:30:00|8585.9|8581.6|8583.7|8579.1|8586.2|8582.7|8583.1|8577.8|255
1694385300000|2023-09-10 22:35:00|8583.3|8579.2|8585.4|8580.8|8585.8|8582.1|8583|8578.9|332
1694385600000|2023-09-10 22:40:00|8585.5|8581|8585.8|8582.1|8586.3|8582.6|8584.9|8580.7|257
1694385900000|2023-09-10 22:45:00|8585.7|8582.2|8584.8|8581.1|8586.5|8582.8|8584.8|8580.5|386
1694386200000|2023-09-10 22:50:00|8584.9|8581.4|8585.4|8582.7|8586.2|8583.5|8584.4|8580.6|262
1694386500000|2023-09-10 22:55:00|8585.3|8582.6|8584.9|8582.4|8586|8583.2|8584.3|8581|248
1694386800000|2023-09-10 23:00:00|8584.8|8582.3|8584.9|8582.7|8585.8|8584.3|8584.1|8582.1|169
1694387100000|2023-09-10 23:05:00|8584.6|8583.1|8584.1|8582.6|8585.2|8583.5|8583.5|8581.9|150
1694387400000|2023-09-10 23:10:00|8584|8582.5|8583.8|8582.3|8584.3|8582.8|8583.3|8581.8|60
1694387700000|2023-09-10 23:15:00|8583.7|8582.2|8583.1|8581.6|8583.7|8582.2|8582.6|8581.1|40
1694388000000|2023-09-10 23:20:00|8583|8581.5|8582.3|8580.8|8583.1|8581.6|8582.2|8580.7|41
1694388300000|2023-09-10 23:25:00|8582.4|8580.9|8583.2|8581.7|8583.3|8581.8|8582.2|8580.7|56
1694388600000|2023-09-10 23:30:00|8583.1|8581.6|8582.7|8581.2|8583.6|8582.1|8582.6|8581.1|71
1694388900000|2023-09-10 23:35:00|8582.6|8581.1|8582.4|8580.9|8583.1|8581.6|8582.2|8580.7|65
1694389200000|2023-09-10 23:40:00|8582.5|8581|8582.6|8581.1|8583.2|8581.7|8582.2|8580.7|93
1694389500000|2023-09-10 23:45:00|8582.7|8581.2|8582.1|8580.6|8582.8|8581.3|8581.7|8580.2|103
1694389800000|2023-09-10 23:50:00|8582|8580.5|8582|8580.5|8582.9|8581.4|8581.8|8580.3|82
1694390100000|2023-09-10 23:55:00|8581.9|8580.4|8581.8|8580.3|8582.3|8580.8|8581.6|8580.1|74
1694390400000|2023-09-11 00:00:00|8581.9|8580.4|8581.3|8579.8|8582.5|8581|8581|8579.5|146
1694390700000|2023-09-11 00:05:00|8581|8580.1|8581.7|8580.2|8582|8580.5|8580.8|8579.7|127
1694391000000|2023-09-11 00:10:00|8581.6|8580.1|8581.4|8579.9|8582.9|8581.4|8581.4|8579.9|107
1694391300000|2023-09-11 00:15:00|8581.3|8579.8|8581.2|8579.7|8581.9|8580.8|8580.5|8579|128
1694391600000|2023-09-11 00:20:00|8581.3|8579.8|8580.9|8579.4|8581.4|8580.3|8580.3|8578.9|102
1694391900000|2023-09-11 00:25:00|8580.7|8579.2|8581|8580.1|8581.6|8580.2|8580.7|8579.2|70
1694392200000|2023-09-11 00:30:00|8580.9|8580|8582.2|8580.7|8582.7|8581.2|8580.9|8580|72
1694392500000|2023-09-11 00:35:00|8582.1|8580.6|8582.2|8580.7|8582.2|8580.8|8580.7|8579.2|63
1694392800000|2023-09-11 00:40:00|8582.1|8580.6|8580.6|8579.1|8582.2|8580.7|8580.2|8578.8|91
1694393100000|2023-09-11 00:45:00|8580.5|8579|8580.4|8578.9|8580.5|8579.4|8580|8578.8|44
1694393400000|2023-09-11 00:50:00|8580.5|8579|8581.2|8580.3|8581.6|8580.3|8580.1|8578.8|75
1694393700000|2023-09-11 00:55:00|8581.5|8580|8580.5|8579|8581.9|8580.4|8580.4|8578.9|105
1694394000000|2023-09-11 01:00:00|8580.4|8578.9|8580.4|8578.9|8580.7|8579.2|8579.4|8578.2|86
1694394300000|2023-09-11 01:05:00|8580.7|8579.2|8580.2|8578.7|8580.8|8579.3|8580.2|8578.7|93
1694394600000|2023-09-11 01:10:00|8580.1|8578.6|8580.1|8578.6|8580.6|8579.1|8579.8|8578.3|94
1694394900000|2023-09-11 01:15:00|8580|8578.5|8581.2|8579.7|8581.5|8580|8579.8|8578.3|157
1694395200000|2023-09-11 01:20:00|8581.1|8579.6|8581.9|8581|8582.2|8581|8581|8579.5|96
1694395500000|2023-09-11 01:25:00|8581.8|8580.9|8581.7|8580.2|8582.4|8581|8581.3|8579.8|109
1694395800000|2023-09-11 01:30:00|8581.6|8580.1|8581.3|8579.8|8582|8580.5|8581.2|8579.7|161
1694396100000|2023-09-11 01:35:00|8581.2|8579.7|8580.3|8578.8|8581.7|8580.2|8580.3|8578.8|114
1694396400000|2023-09-11 01:40:00|8580.4|8578.9|8580.4|8578.9|8581|8579.5|8579.8|8578.3|121
1694396700000|2023-09-11 01:45:00|8580.5|8579|8579.7|8578.2|8580.5|8579|8579.5|8578|88
1694397000000|2023-09-11 01:50:00|8579.8|8578.3|8579.1|8577.6|8580.7|8579.2|8579.1|8577.6|100
1694397300000|2023-09-11 01:55:00|8579|8577.5|8579.5|8578|8579.8|8578.4|8578.4|8577|65
1694397600000|2023-09-11 02:00:00|8579.4|8577.9|8580.2|8578.7|8580.4|8578.9|8578.8|8577.6|96
1694397900000|2023-09-11 02:05:00|8580.1|8578.6|8580.5|8579|8580.7|8579.2|8580.1|8578.6|53
1694398200000|2023-09-11 02:10:00|8580.7|8579.2|8580.5|8579|8581.3|8579.9|8580.2|8579|43
1694398500000|2023-09-11 02:15:00|8580.6|8579.1|8580.5|8579|8580.7|8579.6|8580|8578.8|67
1694398800000|2023-09-11 02:20:00|8580.6|8579.1|8580.5|8579|8580.7|8579.4|8580.2|8578.8|84
1694399100000|2023-09-11 02:25:00|8580.2|8579.3|8580.7|8579.2|8580.8|8579.4|8580.1|8578.9|31
1694399400000|2023-09-11 02:30:00|8580.8|8579.3|8580.7|8579.2|8581.3|8579.8|8580.5|8579|86
1694399700000|2023-09-11 02:35:00|8580.8|8579.3|8580.9|8580|8581.6|8580.4|8580.5|8579|72
1694400000000|2023-09-11 02:40:00|8580.8|8579.9|8580.4|8579.5|8581.4|8580.2|8580.1|8578.9|58
1694400300000|2023-09-11 02:45:00|8580.5|8579.6|8579.3|8578.4|8580.6|8579.7|8579.2|8578.3|47
1694400600000|2023-09-11 02:50:00|8579.2|8578.3|8578.9|8577.4|8579.6|8578.5|8578.6|8577.1|42
1694400900000|2023-09-11 02:55:00|8579|8577.5|8579.7|8578.2|8579.7|8578.2|8577.8|8576.9|76
1694401200000|2023-09-11 03:00:00|8579.8|8578.3|8580|8578.5|8580.6|8579.1|8579.7|8578.2|57
1694401500000|2023-09-11 03:05:00|8580.1|8578.6|8580.2|8578.7|8580.3|8578.8|8579.9|8578.4|39
1694401800000|2023-09-11 03:10:00|8580.3|8578.8|8580.8|8579.3|8580.8|8579.3|8580.2|8578.7|65
1694402100000|2023-09-11 03:15:00|8580.7|8579.2|8579.7|8578.8|8581|8579.5|8579.4|8578.4|57
1694402400000|2023-09-11 03:20:00|8579.6|8578.7|8579|8577.5|8580|8578.8|8579|8577.5|56
1694402700000|2023-09-11 03:25:00|8578.9|8577.4|8578.2|8576.7|8578.9|8577.4|8577.8|8576.7|54
1694403000000|2023-09-11 03:30:00|8578.1|8576.6|8578.6|8577.1|8579|8577.5|8577.8|8576.5|80
1694403300000|2023-09-11 03:35:00|8578.7|8577.2|8579.5|8578|8579.7|8578.2|8578.5|8577.1|77
1694403600000|2023-09-11 03:40:00|8579.6|8578.1|8580.6|8579.1|8580.6|8579.3|8579.3|8578.1|69
1694403900000|2023-09-11 03:45:00|8580.3|8578.8|8580|8578.5|8580.3|8579.1|8579.7|8578.3|42
1694404200000|2023-09-11 03:50:00|8580.1|8578.6|8578.8|8577.3|8580.1|8578.6|8578.6|8577.1|37
1694404500000|2023-09-11 03:55:00|8578.9|8577.4|8577.6|8576.7|8578.9|8577.4|8577.6|8576.5|39
1694404800000|2023-09-11 04:00:00|8577.7|8576.8|8578.9|8577.4|8578.9|8577.4|8576.7|8575.2|83
1694405100000|2023-09-11 04:05:00|8578.8|8577.3|8578.2|8577.3|8579|8577.6|8577.9|8576.4|66
1694405400000|2023-09-11 04:10:00|8578.3|8577.4|8578.9|8577.4|8578.9|8577.7|8578.1|8576.6|89
1694405700000|2023-09-11 04:15:00|8578.8|8577.3|8578.7|8577.2|8579.1|8577.6|8577.4|8576.2|101
1694406000000|2023-09-11 04:20:00|8578.6|8577.1|8579.3|8577.8|8579.6|8578.1|8578.5|8577|62
1694406300000|2023-09-11 04:25:00|8579.2|8577.7|8580.2|8578.7|8580.2|8578.7|8578.3|8576.8|79
1694406600000|2023-09-11 04:30:00|8580.1|8578.6|8579.3|8577.8|8580.4|8579.5|8578.7|8577.2|137
1694406900000|2023-09-11 04:35:00|8579.4|8577.9|8579.2|8577.7|8580.2|8578.7|8578.7|8577.5|128
1694407200000|2023-09-11 04:40:00|8579.3|8577.8|8579.4|8577.9|8579.6|8578.5|8578.6|8577.4|104
1694407500000|2023-09-11 04:45:00|8579.6|8578.1|8577|8575.5|8579.7|8578.2|8576.8|8575.3|144
1694407800000|2023-09-11 04:50:00|8577.1|8575.6|8578.1|8576.6|8578.4|8576.9|8576.8|8575.3|121
1694408100000|2023-09-11 04:55:00|8578|8576.5|8576|8574.5|8578|8576.5|8575.6|8574.3|128
1694408400000|2023-09-11 05:00:00|8575.9|8574.4|8573.9|8573|8575.9|8574.4|8573.9|8572.7|198
1694408700000|2023-09-11 05:05:00|8574|8573.1|8573.9|8572.4|8574.2|8573.3|8572.6|8571.1|136
1694409000000|2023-09-11 05:10:00|8573.8|8572.3|8574.5|8573.6|8575.7|8574.4|8573.6|8572.1|150
1694409300000|2023-09-11 05:15:00|8574.4|8573.5|8574.7|8573.2|8575.6|8574.2|8573.2|8571.8|131
1694409600000|2023-09-11 05:20:00|8574.8|8573.3|8574.5|8573|8575.2|8573.7|8573.6|8572.4|125
1694409900000|2023-09-11 05:25:00|8574.4|8572.9|8574.4|8572.9|8574.7|8573.2|8573.8|8572.4|123
1694410200000|2023-09-11 05:30:00|8574.3|8572.8|8575.2|8573.7|8575.5|8574|8573.8|8572.3|180
1694410500000|2023-09-11 05:35:00|8575.1|8573.6|8576.1|8574.6|8576.2|8574.7|8574.8|8573.3|132
1694410800000|2023-09-11 05:40:00|8576|8574.5|8575.6|8574.1|8576.3|8574.8|8574.9|8573.4|128
1694411100000|2023-09-11 05:45:00|8575.5|8574|8574.3|8572.8|8575.6|8574.1|8573.8|8572.3|105
1694411400000|2023-09-11 05:50:00|8574.2|8572.7|8574.3|8572.8|8575|8573.6|8573.7|8572.7|94
1694411700000|2023-09-11 05:55:00|8574.2|8572.7|8574.6|8573.1|8576.2|8574.8|8574.2|8572.7|141
1694412000000|2023-09-11 06:00:00|8574.4|8573.5|8573.7|8572.2|8577|8575.5|8573.2|8571.7|230
1694412300000|2023-09-11 06:05:00|8573.8|8572.3|8570.4|8569.5|8574.1|8572.9|8570.4|8569.5|165
1694412600000|2023-09-11 06:10:00|8570.2|8569.3|8571.2|8570.3|8572.7|8571.8|8569.4|8568.1|195
1694412900000|2023-09-11 06:15:00|8571.3|8570.4|8572|8571.1|8573.4|8572.2|8571.1|8570|160
1694413200000|2023-09-11 06:20:00|8571.9|8571|8573.1|8571.6|8573.8|8572.9|8571.8|8570.8|146
1694413500000|2023-09-11 06:25:00|8573.3|8571.8|8573.4|8572.5|8573.6|8572.7|8572.1|8570.7|136
1694413800000|2023-09-11 06:30:00|8573.8|8572.9|8571.7|8570.2|8573.9|8573|8571.1|8569.6|127
1694414100000|2023-09-11 06:35:00|8571.6|8570.1|8571.2|8569.7|8571.7|8570.6|8570|8568.7|132
1694414400000|2023-09-11 06:40:00|8571.1|8569.6|8574.6|8573.1|8574.8|8573.3|8571.1|8569.6|145
1694414700000|2023-09-11 06:45:00|8574.7|8573.2|8574.2|8573.3|8576|8574.5|8574|8573.1|102
1694415000000|2023-09-11 06:50:00|8574.1|8573.2|8574.8|8573.9|8574.9|8574|8573.2|8572.1|97
1694415300000|2023-09-11 06:55:00|8575|8574.1|8574.7|8573.8|8575.5|8574.6|8573.7|8572.6|187
1694415600000|2023-09-11 07:00:00|8574.5|8573.6|8573.8|8572.3|8575.7|8574.7|8573.8|8572.3|214
1694415900000|2023-09-11 07:05:00|8573.9|8572.4|8574.9|8573.4|8574.9|8573.4|8573.1|8571.6|176
1694416200000|2023-09-11 07:10:00|8574.8|8573.3|8576.5|8575|8578|8576.5|8574.8|8573.3|184
1694416500000|2023-09-11 07:15:00|8576.6|8575.1|8574.7|8573.2|8577.2|8576.1|8574.6|8573.1|192
1694416800000|2023-09-11 07:20:00|8574.6|8573.1|8574.3|8573.4|8575.8|8574.7|8573.9|8572.4|192
1694417100000|2023-09-11 07:25:00|8574.4|8573.5|8572|8571.1|8574.6|8573.6|8571.5|8570.6|188
1694417400000|2023-09-11 07:30:00|8571.9|8571|8569.9|8569|8572.6|8571.6|8569.9|8569|166
1694417700000|2023-09-11 07:35:00|8569.8|8568.9|8568.1|8567.2|8570.2|8569.3|8567.9|8567|182
1694418000000|2023-09-11 07:40:00|8567.9|8567|8568.8|8567.3|8569.8|8568.9|8567.9|8567|148
1694418300000|2023-09-11 07:45:00|8568.7|8567.2|8565.5|8564.6|8569|8568.1|8565.2|8564.3|165
1694418600000|2023-09-11 07:50:00|8565.6|8564.7|8565.3|8564.4|8566.3|8565.4|8564.2|8563.3|149
1694418900000|2023-09-11 07:55:00|8565.2|8564.3|8565.9|8564.4|8566.3|8565.1|8564.3|8563.4|169
1694419200000|2023-09-11 08:00:00|8565.8|8564.3|8564.2|8563.3|8566.4|8565.4|8563.7|8562.4|184
1694419500000|2023-09-11 08:05:00|8564.1|8563.2|8565.8|8564.9|8566.4|8565.2|8563.9|8562.9|144
1694419800000|2023-09-11 08:10:00|8565.7|8564.8|8564.2|8563.3|8566.9|8565.9|8564.2|8563.3|126
1694420100000|2023-09-11 08:15:00|8564.3|8563.4|8564.6|8563.7|8565.1|8564.2|8563.4|8562.2|112
1694420400000|2023-09-11 08:20:00|8564.4|8563.5|8566.5|8565.6|8566.5|8565.6|8563.5|8562.3|159
1694420700000|2023-09-11 08:25:00|8566.4|8564.9|8568.2|8566.7|8568.4|8567.3|8566.2|8564.9|109
1694421000000|2023-09-11 08:30:00|8568.1|8566.6|8570.2|8569.3|8570.3|8569.4|8567.9|8566.6|138
1694421300000|2023-09-11 08:35:00|8570.3|8569.4|8569.3|8568.4|8570.8|8569.9|8568.1|8567.2|170
1694421600000|2023-09-11 08:40:00|8569.2|8568.3|8570.3|8569.4|8570.5|8569.4|8568.7|8567.6|134
1694421900000|2023-09-11 08:45:00|8570.4|8569.5|8570.6|8569.1|8571.8|8570.9|8569.1|8567.9|184
1694422200000|2023-09-11 08:50:00|8570.5|8569|8569.9|8569|8571.7|8570.5|8569.6|8568.5|109
1694422500000|2023-09-11 08:55:00|8569.8|8568.9|8569.8|8568.9|8570.6|8569.7|8567.7|8566.8|151
1694422800000|2023-09-11 09:00:00|8569.7|8568.8|8568.4|8566.9|8571|8570.1|8567.7|8566.8|196
1694423100000|2023-09-11 09:05:00|8568.2|8567.3|8568.2|8567.3|8569.7|8568.4|8567|8566.1|155
1694423400000|2023-09-11 09:10:00|8567.8|8566.9|8565.3|8564.4|8567.8|8566.9|8563.9|8563|135
1694423700000|2023-09-11 09:15:00|8565.1|8564.2|8565.3|8564.4|8566.6|8565.7|8564.8|8563.9|117
1694424000000|2023-09-11 09:20:00|8565.1|8564.2|8563.3|8562.4|8565.1|8564.2|8562.3|8561.4|108
1694424300000|2023-09-11 09:25:00|8563.4|8562.5|8565.8|8564.9|8566.1|8565.2|8562.9|8562|105
1694424600000|2023-09-11 09:30:00|8565.7|8564.8|8563.7|8562.2|8566.2|8565.3|8562.7|8561.5|131
1694424900000|2023-09-11 09:35:00|8563.6|8562.1|8564|8563.1|8564.5|8563.3|8562|8561.1|187
1694425200000|2023-09-11 09:40:00|8563.9|8563|8564.6|8563.7|8564.9|8563.9|8563|8561.5|117
1694425500000|2023-09-11 09:45:00|8564.7|8563.8|8565.1|8564.2|8566.7|8565.2|8564.3|8563.4|103
1694425800000|2023-09-11 09:50:00|8565|8564.1|8562|8561.1|8565.5|8564.6|8561|8560.1|219
1694426100000|2023-09-11 09:55:00|8561.9|8561|8563.8|8562.9|8566.7|8565.5|8560.7|8559.8|308
1694426400000|2023-09-11 10:00:00|8563.9|8563|8567.1|8566.2|8568.8|8567.9|8563.8|8562.9|195
1694426700000|2023-09-11 10:05:00|8567|8566.1|8568.8|8567.3|8568.8|8567.5|8567|8565.9|113
1694427000000|2023-09-11 10:10:00|8568.7|8567.2|8569.3|8568.4|8571.2|8569.7|8568.3|8567|143
1694427300000|2023-09-11 10:15:00|8569.2|8568.3|8569.1|8568.2|8569.4|8568.5|8568.2|8567.3|120
1694427600000|2023-09-11 10:20:00|8569|8568.1|8570.2|8569.3|8570.2|8569.3|8568.6|8567.2|116
1694427900000|2023-09-11 10:25:00|8570.1|8569.2|8570.7|8569.8|8570.8|8569.9|8568.5|8567.6|105
1694428200000|2023-09-11 10:30:00|8570.9|8570|8572.4|8570.9|8572.8|8571.4|8570.4|8569.2|126
1694428500000|2023-09-11 10:35:00|8572.5|8571|8574.3|8573.4|8574.9|8573.9|8572.5|8571|117
1694428800000|2023-09-11 10:40:00|8574.6|8573.1|8573.9|8573|8574.7|8573.6|8573.5|8572.6|79
1694429100000|2023-09-11 10:45:00|8574|8573.1|8575.7|8574.2|8575.8|8574.8|8573.9|8573|87
1694429400000|2023-09-11 10:50:00|8575.6|8574.1|8575|8574.1|8575.8|8574.9|8574.8|8573.9|71
1694429700000|2023-09-11 10:55:00|8574.9|8574|8575.2|8574.3|8575.8|8574.9|8574.8|8573.9|113
1694430000000|2023-09-11 11:00:00|8575.3|8574.4|8576.4|8575.5|8577.9|8577|8574.9|8574|219
1694430300000|2023-09-11 11:05:00|8576.3|8575.4|8580.5|8579.6|8580.9|8580|8575.9|8575|193
1694430600000|2023-09-11 11:10:00|8580.4|8579.5|8579.2|8578.3|8581.6|8580.7|8577.5|8576.5|137
1694430900000|2023-09-11 11:15:00|8579.1|8578.2|8575.9|8575|8579.3|8578.4|8575.1|8574|121
1694431200000|2023-09-11 11:20:00|8575.8|8574.9|8574|8572.5|8575.9|8575|8574|8572.5|91
1694431500000|2023-09-11 11:25:00|8573.6|8572.1|8573.2|8572.3|8573.9|8572.9|8572.1|8571.2|113
1694431800000|2023-09-11 11:30:00|8573.3|8572.4|8571.3|8569.8|8574.3|8572.8|8571.3|8569.8|143
1694432100000|2023-09-11 11:35:00|8571.4|8569.9|8570.6|8569.7|8572.4|8570.9|8570.5|8569|136
1694432400000|2023-09-11 11:40:00|8570.7|8569.8|8569.5|8568.6|8570.8|8569.9|8568.6|8567.1|148
1694432700000|2023-09-11 11:45:00|8569.6|8568.7|8569.4|8568.5|8570.4|8569.5|8568.7|8567.5|108
1694433000000|2023-09-11 11:50:00|8569.7|8568.2|8568.3|8566.8|8569.9|8569|8567.3|8566.4|132
1694433300000|2023-09-11 11:55:00|8568.2|8567.3|8566|8565.1|8568.7|8567.4|8564.7|8563.8|211
1694433600000|2023-09-11 12:00:00|8565.9|8565|8566.6|8565.7|8566.6|8565.7|8564.1|8563.2|207
1694433900000|2023-09-11 12:05:00|8566.9|8565.4|8565.5|8564.6|8568.3|8567.4|8565.4|8564.5|156
1694434200000|2023-09-11 12:10:00|8565.3|8564.4|8565.8|8564.9|8566.3|8565.4|8565.1|8564.2|121
1694434500000|2023-09-11 12:15:00|8566|8565.1|8565.9|8565|8566.3|8565.4|8565.5|8564.2|117
1694434800000|2023-09-11 12:20:00|8565.8|8564.9|8565.3|8564.4|8565.8|8564.9|8564.7|8563.3|170
1694435100000|2023-09-11 12:25:00|8565.2|8564.3|8563.8|8562.9|8565.3|8564.4|8563.8|8562.7|138
1694435400000|2023-09-11 12:30:00|8563.9|8563|8564.7|8563.8|8565.1|8564.2|8563.4|8562.2|171
1694435700000|2023-09-11 12:35:00|8565|8563.5|8562.5|8561.6|8565|8563.8|8562.5|8561.1|165
1694436000000|2023-09-11 12:40:00|8562.4|8561.5|8563.9|8562.4|8564.6|8563.3|8561.7|8560.5|178
1694436300000|2023-09-11 12:45:00|8564|8562.5|8563.7|8562.8|8564.7|8563.8|8563.1|8562.2|221
1694436600000|2023-09-11 12:50:00|8563.6|8562.7|8564.7|8563.8|8565.5|8564.1|8563.4|8562|162
1694436900000|2023-09-11 12:55:00|8564.6|8563.7|8563.7|8562.8|8565.6|8564.4|8563.5|8562.6|185
1694437200000|2023-09-11 13:00:00|8563.6|8562.7|8562.9|8562|8563.9|8563|8560.6|8559.3|213
1694437500000|2023-09-11 13:05:00|8563|8562.1|8565|8564.1|8565.7|8564.6|8563|8562.1|131
1694437800000|2023-09-11 13:10:00|8565.1|8564.2|8563.4|8562.5|8565.5|8564.6|8563.1|8562.1|131
1694438100000|2023-09-11 13:15:00|8563.3|8562.4|8563.4|8562.5|8565.3|8564.4|8562.9|8562|132
1694438400000|2023-09-11 13:20:00|8563.5|8562.6|8563.5|8562.6|8563.7|8562.8|8562.9|8562|115
1694438700000|2023-09-11 13:25:00|8563.6|8562.7|8561.5|8560.6|8565|8564.1|8561.2|8560.3|131
1694439000000|2023-09-11 13:30:00|8561.4|8560.5|8561.4|8560.5|8561.4|8560.5|8558.5|8557.6|280
1694439300000|2023-09-11 13:35:00|8561.3|8560.4|8560.5|8559.6|8561.5|8560.6|8559.6|8558.7|250
1694439600000|2023-09-11 13:40:00|8560.6|8559.7|8564|8562.5|8564.1|8563.1|8560.1|8559.2|205
1694439900000|2023-09-11 13:45:00|8564.1|8562.6|8562.7|8561.8|8564.1|8563.2|8561.9|8561|236
1694440200000|2023-09-11 13:50:00|8562.8|8561.9|8565.2|8564.3|8565.5|8564.5|8562.3|8561.4|250
1694440500000|2023-09-11 13:55:00|8565.1|8564.2|8569.3|8567.8|8569.3|8568|8565|8564.1|264
1694440800000|2023-09-11 14:00:00|8569.4|8567.9|8572.3|8571.4|8572.6|8571.4|8568.9|8567.9|354
1694441100000|2023-09-11 14:05:00|8572.4|8571.5|8571.4|8570.5|8572.8|8571.9|8568.8|8567.9|308
1694441400000|2023-09-11 14:10:00|8571.5|8570.6|8573.7|8572.8|8574.2|8573.3|8571.5|8570.6|236
1694441700000|2023-09-11 14:15:00|8573.8|8572.9|8570.1|8569.2|8573.9|8573|8569.8|8568.9|196
1694442000000|2023-09-11 14:20:00|8570|8569.1|8574.4|8573.5|8575.7|8574.8|8569.9|8568.5|268
1694442300000|2023-09-11 14:25:00|8574.3|8573.4|8572.1|8571.2|8574.3|8573.4|8571.4|8570.5|197
1694442600000|2023-09-11 14:30:00|8572.2|8571.3|8572.5|8571.6|8573.4|8572.5|8570.9|8570|217
1694442900000|2023-09-11 14:35:00|8572.6|8571.7|8574.9|8574|8575.8|8574.9|8572.2|8571.1|224
1694443200000|2023-09-11 14:40:00|8575.2|8574.3|8579.3|8578.4|8580.6|8579.4|8575.2|8574.3|275
1694443500000|2023-09-11 14:45:00|8579.4|8578.5|8580.6|8579.7|8580.6|8579.7|8577.6|8576.7|227
1694443800000|2023-09-11 14:50:00|8580.5|8579.6|8578|8577.1|8580.7|8579.8|8577.3|8576.4|215
1694444100000|2023-09-11 14:55:00|8577.8|8576.9|8577.4|8576.5|8578.2|8577.3|8576.5|8575.6|259
1694444400000|2023-09-11 15:00:00|8577.1|8576.2|8577.3|8576.4|8577.8|8576.9|8575.2|8574.3|283
1694444700000|2023-09-11 15:05:00|8577.4|8576.5|8578.3|8577.4|8578.5|8577.6|8577|8576.1|132
1694445000000|2023-09-11 15:10:00|8578.4|8577.5|8578.5|8577.6|8580.3|8579.4|8577.8|8576.9|161
1694445300000|2023-09-11 15:15:00|8578.4|8577.5|8580.5|8579.6|8580.6|8579.7|8577.1|8575.9|157
1694445600000|2023-09-11 15:20:00|8580.4|8579.5|8579|8578.1|8581.3|8580.4|8578.4|8577.5|128
1694445900000|2023-09-11 15:25:00|8579.1|8578.2|8575.9|8575|8579.3|8578.4|8575.6|8574.7|121
1694446200000|2023-09-11 15:30:00|8576|8575.1|8576.6|8575.7|8577.1|8575.8|8575.7|8574.6|156
1694446500000|2023-09-11 15:35:00|8576.7|8575.8|8577.8|8576.9|8577.9|8577|8576.4|8575.5|123
1694446800000|2023-09-11 15:40:00|8577.7|8576.8|8577.4|8575.9|8577.9|8577|8576.9|8575.4|92
1694447100000|2023-09-11 15:45:00|8577.5|8576|8576|8575.1|8577.5|8576|8575.5|8574.4|129
1694447400000|2023-09-11 15:50:00|8575.9|8575|8576.7|8575.2|8576.9|8576|8575.3|8573.8|109
1694447700000|2023-09-11 15:55:00|8576.6|8575.1|8576.5|8575|8577.1|8576.1|8576.1|8574.9|87
1694448000000|2023-09-11 16:00:00|8576.6|8575.1|8580.1|8578.6|8580.4|8579.5|8576.4|8575|141
1694448300000|2023-09-11 16:05:00|8579.9|8578.4|8577.1|8575.6|8579.9|8578.4|8577.1|8575.6|146
1694448600000|2023-09-11 16:10:00|8577.2|8575.7|8578.2|8576.7|8578.5|8577.3|8577.1|8575.6|108
1694448900000|2023-09-11 16:15:00|8578.1|8576.6|8577.1|8576.2|8578.2|8577.2|8576.1|8575.2|112
1694449200000|2023-09-11 16:20:00|8577|8576.1|8579.2|8578.3|8579.8|8578.9|8576.9|8575.9|100
1694449500000|2023-09-11 16:25:00|8579.1|8578.2|8580.9|8580|8581|8580.1|8579.1|8578.2|86
1694449800000|2023-09-11 16:30:00|8580.8|8579.9|8580.6|8579.7|8581.4|8580.5|8580.4|8579.5|108
1694450100000|2023-09-11 16:35:00|8580.5|8579.6|8582|8581.1|8582.1|8581.2|8580.4|8579.5|90
1694450400000|2023-09-11 16:40:00|8582.2|8581.3|8583.7|8582.2|8583.8|8582.9|8581.9|8581|123
1694450700000|2023-09-11 16:45:00|8583.8|8582.3|8585|8584.1|8585.4|8584.5|8583.5|8582.2|68
1694451000000|2023-09-11 16:50:00|8584.9|8584|8585|8584.1|8585.9|8585|8584.9|8584|65
1694451300000|2023-09-11 16:55:00|8585.1|8584.2|8586.3|8585.4|8586.7|8585.8|8585|8584.1|90
1694451600000|2023-09-11 17:00:00|8586.4|8585.5|8586.6|8585.7|8587.6|8586.7|8586.1|8584.6|129
1694451900000|2023-09-11 17:05:00|8586.7|8585.8|8585.9|8585|8587.3|8586|8585.2|8584.3|94
1694452200000|2023-09-11 17:10:00|8585.8|8584.9|8586.6|8585.7|8586.7|8585.7|8585.3|8584.4|85
1694452500000|2023-09-11 17:15:00|8586.5|8585.6|8586.7|8585.2|8587.6|8586.3|8586.1|8585.1|68
1694452800000|2023-09-11 17:20:00|8586.6|8585.1|8586.4|8585.5|8586.6|8585.5|8585.1|8583.9|75
1694453100000|2023-09-11 17:25:00|8586.3|8585.4|8588.3|8587.4|8589.2|8588.3|8586.3|8585.4|60
1694453400000|2023-09-11 17:30:00|8588.2|8587.3|8588.7|8587.8|8589|8588.1|8588|8587.1|67
1694453700000|2023-09-11 17:35:00|8588.8|8587.9|8588.6|8587.7|8589.1|8588.2|8588.4|8587.5|44
1694454000000|2023-09-11 17:40:00|8588.5|8587.6|8587.7|8586.8|8588.6|8587.7|8587.4|8586.5|93
1694454300000|2023-09-11 17:45:00|8587.6|8586.7|8587.4|8586.5|8587.9|8586.8|8587|8586.1|80
1694454600000|2023-09-11 17:50:00|8587.3|8586.4|8588|8587.1|8588|8587.1|8587.2|8586.3|48
1694454900000|2023-09-11 17:55:00|8587.9|8587|8588.4|8586.9|8588.4|8587.3|8587.7|8586.4|55
1694455200000|2023-09-11 18:00:00|8588.5|8587|8589.1|8588.2|8589.4|8588.5|8588.2|8587|70
1694455500000|2023-09-11 18:05:00|8589|8588.1|8589.2|8588.3|8589.4|8588.5|8588.6|8587.7|48
1694455800000|2023-09-11 18:10:00|8589.3|8588.4|8590.6|8589.7|8591.2|8590.3|8589|8588.1|84
1694456100000|2023-09-11 18:15:00|8590.5|8589.6|8591.4|8590.5|8592|8590.9|8590.1|8589.2|92
1694456400000|2023-09-11 18:20:00|8591.6|8590.7|8592.4|8591.5|8592.8|8591.6|8591.3|8590.4|54
1694456700000|2023-09-11 18:25:00|8592.3|8591.4|8593.3|8592.4|8593.6|8592.5|8592.1|8591.2|66
1694457000000|2023-09-11 18:30:00|8593.4|8592.5|8592.9|8591.4|8593.9|8593|8592.4|8590.9|107
1694457300000|2023-09-11 18:35:00|8593|8591.5|8591.5|8590.6|8593|8591.5|8591.3|8590.2|49
1694457600000|2023-09-11 18:40:00|8591.6|8590.7|8590.9|8589.4|8591.6|8590.7|8590.7|8589.2|68
1694457900000|2023-09-11 18:45:00|8591|8589.5|8589.9|8588.4|8591.1|8589.6|8589.8|8588.3|64
1694458200000|2023-09-11 18:50:00|8589.8|8588.3|8590.6|8589.7|8591|8590.1|8589.6|8588.1|53
1694458500000|2023-09-11 18:55:00|8590.5|8589.6|8590.2|8589.3|8591.1|8590|8590.1|8589|76
1694458800000|2023-09-11 19:00:00|8590.6|8589.1|8591.2|8590.3|8591.6|8590.5|8590.6|8589.1|63
1694459100000|2023-09-11 19:05:00|8591.3|8590.4|8591.5|8590|8592.2|8590.7|8590.8|8589.3|110
1694459400000|2023-09-11 19:10:00|8591.4|8589.9|8591.4|8589.9|8591.7|8590.6|8590.7|8589.2|78
1694459700000|2023-09-11 19:15:00|8591.5|8590|8590|8588.5|8591.6|8590.1|8590|8588.5|48
1694460000000|2023-09-11 19:20:00|8590.1|8588.6|8589.1|8587.6|8590.5|8589.2|8588.6|8587.4|85
1694460300000|2023-09-11 19:25:00|8589|8587.5|8589.4|8587.9|8589.6|8588.3|8588.6|8587.3|58
1694460600000|2023-09-11 19:30:00|8589.3|8587.8|8588.3|8586.8|8589.3|8587.8|8587.3|8586|80
1694460900000|2023-09-11 19:35:00|8588.2|8586.7|8589.5|8588.6|8590.5|8589.2|8588.2|8586.7|128
1694461200000|2023-09-11 19:40:00|8589.6|8588.7|8590|8588.5|8590.8|8589.3|8589.5|8588.2|99
1694461500000|2023-09-11 19:45:00|8590.1|8588.6|8590.5|8589|8590.7|8589.2|8589.1|8587.6|72
1694461800000|2023-09-11 19:50:00|8590.6|8589.1|8591.3|8589.8|8591.3|8589.8|8590.2|8588.7|77
1694462100000|2023-09-11 19:55:00|8591.6|8590.1|8591.4|8589.9|8591.6|8590.1|8590.5|8589|94
1694462400000|2023-09-11 20:00:00|8591.5|8590|8591.5|8590|8592.4|8590.9|8591.2|8589.7|80
1694462700000|2023-09-11 20:05:00|8591.6|8590.1|8591.9|8590.4|8592|8590.5|8591.4|8589.9|45
1694463000000|2023-09-11 20:10:00|8592|8590.5|8591.6|8590.1|8592|8590.5|8591.5|8590|51
1694463300000|2023-09-11 20:15:00|8591.5|8590|8592.2|8590.7|8592.5|8591|8591.3|8589.8|50
1694463600000|2023-09-11 20:20:00|8592.1|8590.6|8592.9|8591.4|8592.9|8591.7|8592.1|8590.6|40
1694463900000|2023-09-11 20:25:00|8592.8|8591.3|8593.2|8591.7|8593.5|8592.3|8592.6|8591.3|44
1694464200000|2023-09-11 20:30:00|8593.3|8591.8|8593.2|8591.7|8593.7|8592.2|8592.9|8591.5|32
1694464500000|2023-09-11 20:35:00|8593.1|8591.6|8592.6|8591.1|8593.4|8591.9|8592.3|8590.8|33
1694464800000|2023-09-11 20:40:00|8592.8|8591.3|8592.9|8591.4|8593.2|8591.7|8592.7|8591.2|38
1694465100000|2023-09-11 20:45:00|8592.8|8591.3|8593.6|8592.1|8593.6|8592.2|8592.6|8591.1|27
1694465400000|2023-09-11 20:50:00|8593.7|8592.2|8593.8|8592.3|8594.3|8592.8|8593.6|8591.5|70
1694465700000|2023-09-11 20:55:00|8594.3|8591.9|8596.6|8587.9|8596.6|8592.4|8594.2|8587.6|165
1694466000000|2023-09-11 21:00:00|8596.2|8584.8|8591.4|8579.5|8596.2|8584.8|8591.4|8579.5|17
1694466300000|2023-09-11 21:05:00|8593.2|8581.3|8593.7|8581.8|8593.9|8582|8591.6|8579.7|29
1694466600000|2023-09-11 21:10:00|8593.6|8581.7|8594|8582.1|8594.2|8582.3|8593.2|8581.3|14
1694466900000|2023-09-11 21:15:00|8594.1|8582.2|8594.5|8582.6|8595.1|8583.2|8594|8582.1|31
1694467200000|2023-09-11 21:20:00|8594.4|8582.5|8594.4|8582.5|8595.8|8583.9|8594.3|8582.4|29
1694467500000|2023-09-11 21:25:00|8594.3|8582.4|8594.9|8583|8595|8583.1|8594.1|8582.2|42
1694467800000|2023-09-11 21:30:00|8594.8|8582.9|8595.8|8583.9|8597.3|8585.4|8594.7|8582.8|49
1694468100000|2023-09-11 21:35:00|8595.9|8584|8596.1|8584.2|8596.7|8586.1|8595.2|8583.3|50
1694468400000|2023-09-11 21:40:00|8595.3|8583.4|8595.8|8583.9|8597.7|8585.8|8593.2|8581.3|137
1694468700000|2023-09-11 21:45:00|8595.9|8584|8595.9|8584|8596.9|8585|8594.8|8582.9|308
1694469000000|2023-09-11 21:50:00|8596.1|8584.2|8597.3|8585.4|8597.3|8585.4|8595.8|8583.9|133
1694469300000|2023-09-11 21:55:00|8597.2|8585.3|8595.6|8585.4|8597.8|8586.5|8595.2|8583.4|261
1694469600000|2023-09-11 22:00:00|8596.4|8585.2|8593.2|8589.9|8597|8590.3|8593.2|8585.2|204
1694469900000|2023-09-11 22:05:00|8592.8|8590.3|8592.2|8590.7|8593.2|8591.2|8592.2|8590.1|47
1694470200000|2023-09-11 22:10:00|8592.4|8590.9|8591.8|8590.3|8592.8|8590.9|8591.5|8590|65
1694470500000|2023-09-11 22:15:00|8591.9|8590.4|8591.9|8590.4|8592.2|8590.7|8591.8|8590.3|35
1694470800000|2023-09-11 22:20:00|8591.8|8590.3|8592.5|8591|8592.6|8591.1|8591.8|8590.3|25
1694471100000|2023-09-11 22:25:00|8592.4|8590.9|8593.3|8591.8|8593.3|8591.8|8592.4|8590.9|21
1694471400000|2023-09-11 22:30:00|8593.2|8591.7|8593.3|8591.8|8593.4|8591.9|8593.1|8591.6|14
1694471700000|2023-09-11 22:35:00|8593.2|8591.7|8592.7|8591.2|8593.3|8591.8|8592.5|8591|11
1694472000000|2023-09-11 22:40:00|8592.8|8591.3|8593|8591.5|8593.3|8591.8|8592.6|8591.1|15
1694472300000|2023-09-11 22:45:00|8592.8|8591.3|8592.4|8590.9|8593.1|8591.6|8592.3|8590.8|11
1694472600000|2023-09-11 22:50:00|8592.5|8591|8592.2|8590.7|8592.5|8591|8592.2|8590.7|15
1694472900000|2023-09-11 22:55:00|8592|8590.5|8592.2|8590.7|8592.5|8591|8592|8590.5|18
1694473200000|2023-09-11 23:00:00|8592.3|8590.8|8592.8|8591.3|8592.9|8591.4|8592.2|8590.7|30
1694473500000|2023-09-11 23:05:00|8592.9|8591.4|8592.7|8591.2|8592.9|8591.4|8592.5|8591|17
1694473800000|2023-09-11 23:10:00|8592.6|8591.1|8592.8|8591.3|8592.9|8591.5|8592.3|8591.1|23
1694474100000|2023-09-11 23:15:00|8592.9|8591.4|8593|8591.5|8593|8591.5|8592.3|8590.8|31
1694474400000|2023-09-11 23:20:00|8593.1|8591.6|8592.3|8590.8|8593.1|8591.6|8592.3|8590.8|25
1694474700000|2023-09-11 23:25:00|8592.2|8590.7|8592|8590.5|8592.3|8590.8|8591.9|8590.4|17
1694475000000|2023-09-11 23:30:00|8592.1|8590.6|8592.2|8590.7|8592.2|8590.7|8591.9|8590.4|13
1694475300000|2023-09-11 23:35:00|8592.1|8590.6|8591.6|8590.1|8592.3|8590.8|8591.6|8590.1|33
1694475600000|2023-09-11 23:40:00|8591.5|8590|8592.2|8590.7|8592.3|8591.1|8591.5|8590|48
1694475900000|2023-09-11 23:45:00|8592.3|8590.8|8592.8|8591.3|8592.9|8591.4|8592.1|8590.6|38
1694476200000|2023-09-11 23:50:00|8592.9|8591.4|8593.2|8591.7|8593.3|8591.8|8592.8|8591.3|44
1694476500000|2023-09-11 23:55:00|8593.3|8591.8|8593.5|8592|8593.5|8592|8593|8591.5|52
1694476800000|2023-09-12 00:00:00|8593.6|8592.1|8593.6|8592.1|8593.9|8592.5|8592.9|8591.7|78
1694477100000|2023-09-12 00:05:00|8593.5|8592|8593.6|8592.1|8594|8592.5|8593.1|8591.8|61
1694477400000|2023-09-12 00:10:00|8593.7|8592.2|8593.9|8592.4|8594|8592.5|8593.3|8592.1|37
1694477700000|2023-09-12 00:15:00|8593.8|8592.3|8593|8591.5|8594|8592.5|8592.9|8591.5|27
1694478000000|2023-09-12 00:20:00|8592.9|8591.4|8593.5|8592|8593.8|8592.4|8592.9|8591.4|72
1694478300000|2023-09-12 00:25:00|8593.6|8592.1|8593|8592.1|8593.7|8592.2|8592.9|8591.7|53
1694478600000|2023-09-12 00:30:00|8593.5|8592|8592.6|8591.1|8593.6|8592.1|8592|8590.6|55
1694478900000|2023-09-12 00:35:00|8592.7|8591.2|8592.1|8590.6|8593|8591.5|8591.9|8590.4|49
1694479200000|2023-09-12 00:40:00|8592.2|8590.7|8591.8|8590.3|8592.2|8590.7|8591.6|8590.1|41
1694479500000|2023-09-12 00:45:00|8591.9|8590.4|8592.2|8590.7|8592.6|8591.1|8591.8|8590.3|35
1694479800000|2023-09-12 00:50:00|8592.1|8590.6|8592.4|8590.9|8592.5|8591|8590.8|8589.3|73
1694480100000|2023-09-12 00:55:00|8592.9|8591.4|8591.8|8590.3|8592.9|8591.4|8591.1|8589.7|52
1694480400000|2023-09-12 01:00:00|8591.9|8590.4|8592.5|8591|8592.8|8591.3|8591.6|8590.1|70
1694480700000|2023-09-12 01:05:00|8592.6|8591.1|8592.5|8591|8592.6|8591.2|8591.9|8590.4|66
1694481000000|2023-09-12 01:10:00|8592.6|8591.1|8594.5|8593|8600.7|8597.8|8592.5|8591|261
1694481300000|2023-09-12 01:15:00|8594.3|8592.8|8592.8|8591.3|8595.2|8593.7|8592.5|8591|173
1694481600000|2023-09-12 01:20:00|8592.7|8591.2|8592.3|8590.8|8593.5|8592.3|8591.9|8590.4|90
1694481900000|2023-09-12 01:25:00|8592.4|8590.9|8592.5|8591|8593.6|8592.1|8591.9|8590.4|83
1694482200000|2023-09-12 01:30:00|8592.4|8590.9|8591.5|8590|8592.6|8591.4|8591.1|8589.8|129
1694482500000|2023-09-12 01:35:00|8591.4|8589.9|8590.5|8589|8591.4|8590.2|8590.5|8589|95
1694482800000|2023-09-12 01:40:00|8590.6|8589.1|8589.8|8588.3|8590.6|8589.1|8589.5|8588|76
1694483100000|2023-09-12 01:45:00|8589.9|8588.4|8590.1|8588.6|8590.2|8588.9|8589.5|8588.1|83
1694483400000|2023-09-12 01:50:00|8590.2|8588.7|8589.7|8588.2|8590.2|8588.7|8589.2|8587.7|86
1694483700000|2023-09-12 01:55:00|8589.8|8588.3|8589.7|8588.2|8590.3|8588.8|8589.4|8587.9|88
1694484000000|2023-09-12 02:00:00|8589.3|8588.4|8590|8588.5|8590.1|8588.9|8589.2|8587.7|84
1694484300000|2023-09-12 02:05:00|8589.9|8588.4|8589.3|8587.8|8590|8588.5|8588.9|8587.4|105
1694484600000|2023-09-12 02:10:00|8589.2|8587.7|8589.8|8588.3|8589.8|8588.3|8588.3|8586.9|101
1694484900000|2023-09-12 02:15:00|8589.9|8588.4|8589.8|8588.3|8590|8588.5|8589.2|8587.8|79
1694485200000|2023-09-12 02:20:00|8589.7|8588.2|8590.3|8588.8|8590.3|8589|8589.5|8588|73
1694485500000|2023-09-12 02:25:00|8590.2|8588.7|8590.7|8589.2|8590.8|8589.4|8590.2|8588.7|58
1694485800000|2023-09-12 02:30:00|8590.6|8589.1|8589.9|8588.4|8590.6|8589.1|8589.2|8587.9|55
1694486100000|2023-09-12 02:35:00|8589.8|8588.3|8588.5|8587.6|8590|8588.5|8588.5|8587.4|70
1694486400000|2023-09-12 02:40:00|8588.6|8587.7|8589.2|8588.3|8589.6|8588.5|8588.6|8587.4|49
1694486700000|2023-09-12 02:45:00|8589.3|8588.4|8588.7|8587.8|8589.5|8588.6|8588.7|8587.7|73
1694487000000|2023-09-12 02:50:00|8588.8|8587.9|8588.8|8587.9|8589.5|8588.3|8588.4|8587.2|74
1694487300000|2023-09-12 02:55:00|8589|8587.5|8590.5|8589|8590.7|8589.2|8588.3|8587.1|175
1694487600000|2023-09-12 03:00:00|8590.6|8589.1|8590|8588.5|8590.6|8589.2|8589.6|8588.1|72
1694487900000|2023-09-12 03:05:00|8589.9|8588.4|8589.2|8587.7|8590.1|8588.6|8589.1|8587.6|75
1694488200000|2023-09-12 03:10:00|8589.1|8587.6|8589.3|8587.8|8589.5|8588.3|8588.7|8587.5|27
1694488500000|2023-09-12 03:15:00|8589.4|8587.9|8589.3|8587.8|8589.6|8588.1|8588.5|8587.4|50
1694488800000|2023-09-12 03:20:00|8589.2|8587.7|8588.7|8587.2|8589.2|8587.7|8588.4|8586.9|46
1694489100000|2023-09-12 03:25:00|8588.6|8587.1|8587.5|8586|8588.7|8587.4|8587.5|8586|38
1694489400000|2023-09-12 03:30:00|8587.6|8586.1|8586.4|8585.5|8587.7|8586.2|8586.3|8584.9|73
1694489700000|2023-09-12 03:35:00|8586.3|8585.4|8587.4|8585.9|8587.4|8586.1|8586.3|8585.1|48
1694490000000|2023-09-12 03:40:00|8587.5|8586|8586.3|8585.4|8587.8|8586.3|8586.3|8585|45
1694490300000|2023-09-12 03:45:00|8586.4|8585.5|8586.2|8585.3|8586.5|8585.6|8586.1|8585.2|37
1694490600000|2023-09-12 03:50:00|8586.4|8584.9|8586.6|8585.7|8586.9|8585.7|8586.1|8584.7|45
1694490900000|2023-09-12 03:55:00|8586.7|8585.8|8586.6|8585.1|8587.1|8585.9|8586.4|8585.1|48
1694491200000|2023-09-12 04:00:00|8586.7|8585.2|8586.7|8585.8|8587.7|8586.2|8586.7|8585.2|65
1694491500000|2023-09-12 04:05:00|8586.8|8585.9|8586.4|8584.9|8587.1|8586|8586.4|8584.9|56
1694491800000|2023-09-12 04:10:00|8586.6|8585.1|8586.2|8584.7|8586.6|8585.2|8585.9|8584.5|52
1694492100000|2023-09-12 04:15:00|8586.3|8584.8|8586.2|8584.7|8586.5|8585|8585.8|8584.3|69
1694492400000|2023-09-12 04:20:00|8586.3|8584.8|8585.3|8583.8|8586.5|8585|8585.1|8583.6|93
1694492700000|2023-09-12 04:25:00|8585.4|8583.9|8585.8|8584.3|8586.3|8584.8|8585.2|8583.7|77
1694493000000|2023-09-12 04:30:00|8585.9|8584.4|8585.9|8584.4|8586|8584.5|8585.7|8584.2|39
1694493300000|2023-09-12 04:35:00|8586|8584.5|8585.1|8583.6|8586|8584.5|8585.1|8583.6|60
1694493600000|2023-09-12 04:40:00|8585|8583.5|8584.6|8583.1|8585|8583.5|8584.5|8583|41
1694493900000|2023-09-12 04:45:00|8584.7|8583.2|8584.8|8583.3|8585.1|8583.6|8584.6|8583.1|39
1694494200000|2023-09-12 04:50:00|8584.9|8583.4|8584.8|8583.3|8585|8583.5|8584.6|8583.1|30
1694494500000|2023-09-12 04:55:00|8584.7|8583.2|8584.7|8583.2|8584.9|8583.5|8584.2|8582.7|80
1694494800000|2023-09-12 05:00:00|8585|8583.5|8585.3|8583.8|8585.5|8584|8584.9|8583.4|70
1694495100000|2023-09-12 05:05:00|8585.2|8583.7|8584.4|8582.9|8585.5|8584.1|8584.3|8582.8|44
1694495400000|2023-09-12 05:10:00|8584.7|8583.2|8583.9|8582.4|8585.6|8584.1|8583.9|8582.4|75
1694495700000|2023-09-12 05:15:00|8584|8582.5|8583.8|8582.3|8584.1|8582.6|8583.3|8581.8|87
1694496000000|2023-09-12 05:20:00|8583.9|8582.4|8582|8580.5|8583.9|8582.4|8581.9|8580.4|88
1694496300000|2023-09-12 05:25:00|8581.9|8580.4|8581.8|8580.9|8582.2|8581|8581.2|8580.1|67
1694496600000|2023-09-12 05:30:00|8581.9|8581|8583.8|8582.3|8583.8|8582.3|8581.9|8581|67
1694496900000|2023-09-12 05:35:00|8583.7|8582.2|8583.8|8582.3|8583.9|8582.4|8582.6|8581.4|80
1694497200000|2023-09-12 05:40:00|8583.7|8582.2|8583.1|8582.2|8584.3|8582.8|8582.9|8581.5|60
1694497500000|2023-09-12 05:45:00|8583.2|8582.3|8582.9|8581.4|8583.4|8582.5|8582.6|8581.2|67
1694497800000|2023-09-12 05:50:00|8583|8581.5|8583.6|8582.1|8583.8|8582.8|8582.4|8581|94
1694498100000|2023-09-12 05:55:00|8583|8581.9|8585.8|8581.3|8585.8|8583.3|8583|8581.2|122
1694498400000|2023-09-12 06:00:00|8584.3|8582|8581.7|8580.2|8586|8583.1|8571|8569.1|527
1694498700000|2023-09-12 06:05:00|8581.6|8580.1|8580.6|8579.7|8582.6|8581.7|8579.2|8577.9|231
1694499000000|2023-09-12 06:10:00|8580.5|8579.6|8578.7|8577.8|8580.7|8579.8|8578|8577.1|160
1694499300000|2023-09-12 06:15:00|8578.4|8577.5|8580.5|8579.6|8581|8580|8577.6|8576.5|157
1694499600000|2023-09-12 06:20:00|8580.4|8579.5|8583.4|8582.5|8584.4|8583|8580.3|8579|120
1694499900000|2023-09-12 06:25:00|8583.5|8582.6|8585.4|8583.9|8586.7|8585.8|8583.5|8582.6|134
1694500200000|2023-09-12 06:30:00|8585.3|8583.8|8587.3|8586.4|8591.4|8589.9|8584.9|8583.4|194
1694500500000|2023-09-12 06:35:00|8587.2|8586.3|8586.7|8585.8|8588.5|8587|8585.5|8584.6|138
1694500800000|2023-09-12 06:40:00|8586.6|8585.7|8585.2|8584.3|8587.9|8587|8585.1|8584.2|121
1694501100000|2023-09-12 06:45:00|8585|8584.1|8581.6|8580.7|8585|8584.1|8581.5|8580.1|122
1694501400000|2023-09-12 06:50:00|8581.5|8580.6|8578.5|8577.6|8582.7|8581.8|8578.5|8577.6|152
1694501700000|2023-09-12 06:55:00|8578.3|8577.4|8578.4|8576.9|8580|8578.8|8577.1|8575.8|156
1694502000000|2023-09-12 07:00:00|8578.2|8576.7|8578.6|8577.7|8581.7|8580.8|8576.8|8575.8|279
1694502300000|2023-09-12 07:05:00|8578.7|8577.8|8580.5|8579.6|8581.8|8580.8|8578.6|8577.7|232
1694502600000|2023-09-12 07:10:00|8580.9|8580|8582.4|8581.5|8584.7|8583.3|8579.9|8578.7|262
1694502900000|2023-09-12 07:15:00|8582.5|8581.6|8579.9|8579|8583.5|8582.3|8579.9|8578.7|261
1694503200000|2023-09-12 07:20:00|8580|8579.1|8582.4|8580.9|8582.7|8581.7|8579.5|8578.6|226
1694503500000|2023-09-12 07:25:00|8582.3|8580.8|8581.2|8579.7|8582.8|8581.9|8580.2|8579.3|180
1694503800000|2023-09-12 07:30:00|8581|8580.1|8584|8583.1|8584.1|8583.2|8580.9|8580|169
1694504100000|2023-09-12 07:35:00|8583.9|8583|8584.5|8583.6|8585.2|8584.3|8583|8581.8|149
1694504400000|2023-09-12 07:40:00|8584|8583.1|8587.9|8587|8589.7|8588.4|8582.7|8581.8|211
1694504700000|2023-09-12 07:45:00|8587.8|8586.9|8586.9|8586|8590.3|8589.4|8586.5|8585.3|282
1694505000000|2023-09-12 07:50:00|8587|8586.1|8585.4|8584.5|8587.6|8586.4|8584.8|8583.9|231
1694505300000|2023-09-12 07:55:00|8585.2|8584.3|8581.7|8580.2|8585.9|8585|8581.5|8580|213
1694505600000|2023-09-12 08:00:00|8581.6|8580.1|8587.2|8585.7|8587.3|8586.4|8581.2|8579.7|237
1694505900000|2023-09-12 08:05:00|8587.1|8585.6|8588.3|8586.8|8588.3|8587.1|8586|8585|183
1694506200000|2023-09-12 08:10:00|8588.2|8586.7|8592|8591.1|8592.3|8591.4|8586.9|8586|220
1694506500000|2023-09-12 08:15:00|8591.9|8591|8589.6|8588.7|8592.7|8591.8|8589.4|8588.5|196
1694506800000|2023-09-12 08:20:00|8590|8589.1|8587.8|8586.9|8590.1|8589.2|8586.8|8585.6|126
1694507100000|2023-09-12 08:25:00|8587.7|8586.8|8586.8|8585.9|8588.2|8587.3|8586.4|8585.5|151
1694507400000|2023-09-12 08:30:00|8586.7|8585.8|8588.4|8587.5|8588.7|8587.6|8585.7|8584.5|130
1694507700000|2023-09-12 08:35:00|8588.5|8587.6|8588|8587.1|8588.5|8587.6|8587|8585.8|125
1694508000000|2023-09-12 08:40:00|8587.9|8587|8586.6|8585.7|8588.3|8587.1|8586.4|8585.2|142
1694508300000|2023-09-12 08:45:00|8586.5|8585.6|8588.2|8587.3|8588.6|8587.3|8585.9|8584.9|142
1694508600000|2023-09-12 08:50:00|8588.3|8587.4|8593.2|8592.3|8595.1|8594|8587.1|8586.2|199
1694508900000|2023-09-12 08:55:00|8593.3|8592.4|8594.5|8593|8597.3|8595.8|8591.8|8590.9|219
1694509200000|2023-09-12 09:00:00|8594.8|8592.3|8597.9|8596.4|8598.3|8596.8|8594.4|8592.3|277
1694509500000|2023-09-12 09:05:00|8598|8596.5|8598.5|8597.6|8599.2|8598.3|8597.2|8596.2|139
1694509800000|2023-09-12 09:10:00|8598.2|8597.3|8600.3|8599.4|8600.4|8599.5|8597.5|8596.6|124
1694510100000|2023-09-12 09:15:00|8600.4|8599.5|8597.1|8595.6|8600.4|8599.5|8596.9|8595.4|148
1694510400000|2023-09-12 09:20:00|8597.2|8595.7|8596.2|8595.3|8598.7|8597.8|8595.2|8594|149
1694510700000|2023-09-12 09:25:00|8596.3|8595.4|8597.4|8595.9|8598|8597.1|8595.9|8595|107
1694511000000|2023-09-12 09:30:00|8597.3|8595.8|8597|8596.1|8597.5|8596.5|8595|8594.1|144
1694511300000|2023-09-12 09:35:00|8597.1|8596.2|8596.7|8595.8|8597.9|8597|8595.4|8594.5|144
1694511600000|2023-09-12 09:40:00|8597.1|8596.2|8598.1|8597.2|8598.4|8597.5|8597|8596.1|91
1694511900000|2023-09-12 09:45:00|8598|8597.1|8597.6|8596.7|8598.9|8598|8597.4|8596.5|149
1694512200000|2023-09-12 09:50:00|8597.5|8596.6|8597.1|8596.2|8597.9|8596.7|8596.3|8595.4|96
1694512500000|2023-09-12 09:55:00|8597|8596.1|8598.8|8597.3|8599.1|8598|8596.8|8595.9|141
1694512800000|2023-09-12 10:00:00|8598.9|8597.4|8597.3|8596.4|8599.5|8598|8596.7|8595.8|114
1694513100000|2023-09-12 10:05:00|8597.2|8596.3|8597|8596.1|8598|8597.1|8596.8|8595.9|97
1694513400000|2023-09-12 10:10:00|8596.9|8596|8598|8597.1|8598.4|8597.5|8596.3|8595.4|84
1694513700000|2023-09-12 10:15:00|8597.9|8597|8596.5|8595|8597.9|8597|8596|8594.5|84
1694514000000|2023-09-12 10:20:00|8596.4|8594.9|8595.7|8594.8|8596.4|8595|8594.9|8594|52
1694514300000|2023-09-12 10:25:00|8595.6|8594.7|8593.1|8592.2|8595.7|8594.8|8593|8592.1|72
1694514600000|2023-09-12 10:30:00|8593.3|8592.4|8593.5|8592.6|8593.8|8592.9|8592.4|8591.5|75
1694514900000|2023-09-12 10:35:00|8593.4|8592.5|8596|8595.1|8596.5|8595.6|8593.3|8592.4|129
1694515200000|2023-09-12 10:40:00|8596.1|8595.2|8595.4|8593.9|8596.9|8596|8595.1|8593.9|112
1694515500000|2023-09-12 10:45:00|8595.3|8593.8|8595.8|8594.9|8596.2|8595.3|8594.3|8593.1|102
1694515800000|2023-09-12 10:50:00|8595.7|8594.8|8594.2|8592.7|8596.1|8595.2|8593.3|8592.4|94
1694516100000|2023-09-12 10:55:00|8594.1|8592.6|8595.1|8594.2|8595.4|8594.5|8592.7|8591.8|107
1694516400000|2023-09-12 11:00:00|8595|8594.1|8595.4|8594.5|8595.9|8595|8594.6|8593.6|135
1694516700000|2023-09-12 11:05:00|8595.3|8594.4|8596.4|8595.5|8597.6|8596.7|8595.1|8594.2|108
1694517000000|2023-09-12 11:10:00|8596.3|8595.4|8594.8|8593.9|8596.4|8595.5|8594.7|8593.8|87
1694517300000|2023-09-12 11:15:00|8594.9|8594|8595.9|8594.4|8596.7|8595.5|8594.5|8593.2|118
1694517600000|2023-09-12 11:20:00|8596|8594.5|8594.6|8593.7|8596.1|8594.6|8594.4|8593.1|108
1694517900000|2023-09-12 11:25:00|8594.5|8593.6|8594.3|8592.8|8595.6|8594.3|8594.2|8592.8|112
1694518200000|2023-09-12 11:30:00|8594.1|8592.6|8595.2|8594.3|8595.7|8594.8|8594|8592.5|113
1694518500000|2023-09-12 11:35:00|8595.3|8594.4|8596.3|8595.4|8597.4|8596.5|8595.2|8594.3|132
1694518800000|2023-09-12 11:40:00|8596.4|8595.5|8596.7|8595.8|8597.5|8596.6|8595.5|8594.6|110
1694519100000|2023-09-12 11:45:00|8596.6|8595.7|8594.9|8594|8596.7|8595.8|8594.4|8593.3|122
1694519400000|2023-09-12 11:50:00|8595|8594.1|8593.5|8592.6|8595.8|8594.9|8593.5|8592.6|116
1694519700000|2023-09-12 11:55:00|8593.9|8593|8595.6|8594.1|8596.3|8595.1|8593.7|8592.8|143
1694520000000|2023-09-12 12:00:00|8595.5|8594|8594.6|8593.7|8595.8|8594.6|8593|8592.1|166
1694520300000|2023-09-12 12:05:00|8594.9|8594|8593.1|8592.2|8595.9|8595|8593.1|8592.2|129
1694520600000|2023-09-12 12:10:00|8593|8592.1|8592.7|8591.8|8593.1|8592.2|8591.5|8590.6|125
1694520900000|2023-09-12 12:15:00|8592.8|8591.9|8591.1|8590.2|8594.2|8592.9|8591.1|8590.2|136
1694521200000|2023-09-12 12:20:00|8591|8590.1|8592.9|8591.4|8593.3|8591.8|8589.8|8588.7|156
1694521500000|2023-09-12 12:25:00|8592.7|8591.2|8588.8|8587.3|8593.5|8592.3|8588|8586.5|235
1694521800000|2023-09-12 12:30:00|8588.7|8587.2|8588.9|8588|8589.3|8588|8587.1|8585.6|195
1694522100000|2023-09-12 12:35:00|8588.8|8587.9|8589.4|8588.5|8590.8|8589.6|8588.8|8587.3|192
1694522400000|2023-09-12 12:40:00|8589.5|8588.6|8589|8587.5|8590.1|8589.2|8587.6|8586.1|312
1694522700000|2023-09-12 12:45:00|8589.1|8587.6|8587.9|8586.4|8589.3|8588.3|8586.1|8585.2|204
1694523000000|2023-09-12 12:50:00|8588|8586.5|8586.6|8585.7|8588.3|8587.4|8586.2|8585.3|159
1694523300000|2023-09-12 12:55:00|8586.7|8585.8|8588.1|8587.2|8589|8588.1|8586.6|8585.7|204
1694523600000|2023-09-12 13:00:00|8588.6|8587.1|8591.4|8590.5|8591.5|8590.6|8588.6|8587.1|244
1694523900000|2023-09-12 13:05:00|8591.3|8590.4|8591.2|8589.7|8592.8|8591.6|8589.5|8588.6|237
1694524200000|2023-09-12 13:10:00|8590.9|8590|8590|8589.1|8591.5|8590.6|8589.9|8589|165
1694524500000|2023-09-12 13:15:00|8589.9|8589|8591.6|8590.7|8591.8|8590.9|8589.6|8588.7|129
1694524800000|2023-09-12 13:20:00|8591.7|8590.8|8593.6|8592.7|8595.3|8594.4|8591.4|8590.4|165
1694525100000|2023-09-12 13:25:00|8593.7|8592.8|8593.6|8592.7|8594|8593.1|8591.1|8590.2|142
1694525400000|2023-09-12 13:30:00|8593.5|8592.6|8592.4|8591.5|8594.8|8593.4|8591.6|8590.7|204
1694525700000|2023-09-12 13:35:00|8592.3|8591.4|8595.7|8594.8|8595.7|8594.8|8591.6|8590.6|296
1694526000000|2023-09-12 13:40:00|8595.9|8594.4|8597.6|8596.7|8598.3|8597.1|8594.8|8593.9|190
1694526300000|2023-09-12 13:45:00|8597.5|8596.6|8595.9|8595|8598.6|8597.7|8595.9|8595|266
1694526600000|2023-09-12 13:50:00|8595.8|8594.9|8597.6|8596.7|8598.3|8597|8593.8|8592.9|215
1694526900000|2023-09-12 13:55:00|8597.5|8596.6|8595.4|8594.5|8598|8597.1|8594.1|8593.2|177
1694527200000|2023-09-12 14:00:00|8595.3|8594.4|8593.7|8592.8|8595.7|8594.8|8592.4|8590.9|210
1694527500000|2023-09-12 14:05:00|8593.6|8592.7|8593.6|8592.7|8594.2|8593.3|8592.7|8591.8|150
1694527800000|2023-09-12 14:10:00|8593.5|8592.6|8589.9|8589|8593.7|8592.8|8589.9|8589|162
1694528100000|2023-09-12 14:15:00|8590|8589.1|8588.9|8588|8590.3|8589.4|8588.2|8587.3|152
1694528400000|2023-09-12 14:20:00|8588.8|8587.9|8589.7|8588.8|8589.7|8588.8|8588|8587.1|130
1694528700000|2023-09-12 14:25:00|8589.9|8589|8592.2|8591.3|8592.7|8591.8|8589.9|8589|179
1694529000000|2023-09-12 14:30:00|8592.3|8591.4|8591.2|8590.3|8592.6|8591.7|8590.2|8589.2|196
1694529300000|2023-09-12 14:35:00|8591.1|8590.2|8593.8|8592.9|8594|8593.1|8590.9|8590|107
1694529600000|2023-09-12 14:40:00|8593.9|8593|8594.9|8594|8595.4|8594.5|8593.7|8592.8|147
1694529900000|2023-09-12 14:45:00|8594.8|8593.9|8595.7|8594.8|8596.9|8596|8594.8|8593.5|169
1694530200000|2023-09-12 14:50:00|8595.8|8594.9|8595.5|8594.6|8595.8|8594.9|8594.3|8593.4|151
1694530500000|2023-09-12 14:55:00|8595.6|8594.7|8595.7|8594.8|8595.8|8594.9|8593.4|8592.5|183
1694530800000|2023-09-12 15:00:00|8595.6|8594.7|8595.9|8595|8596.3|8595.4|8594.4|8593.5|196
1694531100000|2023-09-12 15:05:00|8596|8595.1|8598.9|8597.4|8598.9|8597.5|8594.9|8593.8|149
1694531400000|2023-09-12 15:10:00|8599|8597.5|8599.8|8598.3|8600|8598.8|8597.5|8596.6|161
1694531700000|2023-09-12 15:15:00|8599.9|8598.4|8600.1|8599.2|8600.2|8599.3|8598|8597.1|125
1694532000000|2023-09-12 15:20:00|8600|8599.1|8599.4|8598.5|8600.4|8599.5|8597.5|8596.5|136
1694532300000|2023-09-12 15:25:00|8599.5|8598.6|8597.7|8596.8|8600|8599.1|8597.2|8596.3|111
1694532600000|2023-09-12 15:30:00|8597.8|8596.9|8597.8|8596.9|8598.9|8597.8|8597.5|8596.6|72
1694532900000|2023-09-12 15:35:00|8597.7|8596.8|8597.2|8596.3|8598.2|8597.3|8596.4|8595|118
1694533200000|2023-09-12 15:40:00|8597.3|8596.4|8598.3|8597.4|8598.8|8597.9|8597.3|8596.4|88
1694533500000|2023-09-12 15:45:00|8598.7|8597.8|8597.4|8596.5|8599|8598.1|8597.2|8596.2|90
1694533800000|2023-09-12 15:50:00|8597.7|8596.2|8596.8|8595.9|8597.7|8596.2|8596|8595.1|84
1694534100000|2023-09-12 15:55:00|8596.9|8596|8597.8|8596.9|8597.9|8597|8596.6|8595.7|94
1694534400000|2023-09-12 16:00:00|8597.9|8597|8598.6|8597.7|8599.1|8598.2|8597.6|8596.5|107
1694534700000|2023-09-12 16:05:00|8598.5|8597.6|8597.7|8596.8|8599.5|8598.5|8597.7|8596.8|103
1694535000000|2023-09-12 16:10:00|8597.5|8596.6|8597.5|8596.6|8597.9|8596.9|8596.8|8595.6|92
1694535300000|2023-09-12 16:15:00|8597.4|8596.5|8596.3|8595.4|8597.6|8596.7|8596.2|8595.3|80
1694535600000|2023-09-12 16:20:00|8596.1|8595.2|8595.8|8594.9|8596.1|8595.2|8594.6|8593.7|103
1694535900000|2023-09-12 16:25:00|8595.9|8595|8596.3|8595.4|8596.6|8595.7|8595.1|8594.2|72
1694536200000|2023-09-12 16:30:00|8596.4|8595.5|8595|8594.1|8596.4|8595.5|8595|8594.1|74
1694536500000|2023-09-12 16:35:00|8595.1|8594.2|8596.1|8594.6|8596.4|8595.4|8594.2|8593.3|93
1694536800000|2023-09-12 16:40:00|8595.9|8595|8595.1|8594.2|8596.7|8595.5|8594.8|8593.5|80
1694537100000|2023-09-12 16:45:00|8595|8594.1|8594|8593.1|8595|8594.1|8593.3|8592.4|88
1694537400000|2023-09-12 16:50:00|8594.1|8593.2|8594.2|8593.3|8594.5|8593.6|8592.6|8591.1|80
1694537700000|2023-09-12 16:55:00|8594.1|8593.2|8594.3|8592.8|8595.3|8593.8|8593.5|8592.2|105
1694538000000|2023-09-12 17:00:00|8594.4|8592.9|8596.4|8594.9|8596.6|8595.3|8594.4|8592.9|113
1694538300000|2023-09-12 17:05:00|8596.2|8594.7|8596.5|8595|8596.6|8595.5|8595.5|8594.3|85
1694538600000|2023-09-12 17:10:00|8596.4|8594.9|8595.9|8595|8596.7|8595.4|8595.8|8594.7|68
1694538900000|2023-09-12 17:15:00|8596|8595.1|8595.8|8594.3|8596|8595.1|8595.4|8594.2|38
1694539200000|2023-09-12 17:20:00|8595.9|8594.4|8596.3|8595.4|8596.3|8595.4|8595.6|8594.3|61
1694539500000|2023-09-12 17:25:00|8596.7|8595.2|8597.3|8595.8|8597.6|8596.1|8596.7|8595.2|40
1694539800000|2023-09-12 17:30:00|8597.2|8595.7|8595.5|8594.6|8597.3|8595.8|8595.5|8594.3|87
1694540100000|2023-09-12 17:35:00|8595.4|8594.5|8595.3|8594.4|8596.4|8594.9|8595|8593.7|75
1694540400000|2023-09-12 17:40:00|8595.4|8594.5|8596.3|8594.8|8596.4|8595.1|8595|8593.9|65
1694540700000|2023-09-12 17:45:00|8596.2|8594.7|8596.9|8595.4|8597.7|8596.2|8596.2|8594.7|48
1694541000000|2023-09-12 17:50:00|8596.7|8595.2|8596.3|8594.8|8597.1|8595.6|8596.2|8594.7|70
1694541300000|2023-09-12 17:55:00|8596.4|8594.9|8596.8|8595.3|8597.7|8596.2|8595.7|8594.5|106
1694541600000|2023-09-12 18:00:00|8596.7|8595.2|8596.7|8595.2|8597.4|8596.3|8596.5|8595|87
1694541900000|2023-09-12 18:05:00|8596.8|8595.3|8596.4|8595.5|8597.1|8595.7|8596.2|8595|49
1694542200000|2023-09-12 18:10:00|8596.3|8595.4|8594.9|8594|8596.5|8595.6|8594.5|8593|78
1694542500000|2023-09-12 18:15:00|8595|8594.1|8594.5|8593|8595.2|8594.2|8593.6|8592.6|80
1694542800000|2023-09-12 18:20:00|8594.4|8592.9|8594.5|8593.6|8595|8593.7|8593.9|8592.9|65
1694543100000|2023-09-12 18:25:00|8594.6|8593.7|8595.8|8594.3|8595.9|8594.4|8594.4|8593.2|88
1694543400000|2023-09-12 18:30:00|8595.9|8594.4|8595.4|8593.9|8596.1|8595|8595.2|8593.9|93
1694543700000|2023-09-12 18:35:00|8595.5|8594|8594.9|8594|8595.9|8594.9|8594.5|8593.6|67
1694544000000|2023-09-12 18:40:00|8594.8|8593.9|8594.6|8593.7|8595|8594.1|8594.4|8593.5|41
1694544300000|2023-09-12 18:45:00|8594.5|8593.6|8595.1|8593.6|8595.3|8594|8594.1|8593.2|72
1694544600000|2023-09-12 18:50:00|8595.2|8593.7|8596.1|8595.2|8596.4|8595.5|8594.9|8593.7|61
1694544900000|2023-09-12 18:55:00|8596|8595.1|8596.3|8594.8|8597|8595.9|8595.4|8594.1|135
1694545200000|2023-09-12 19:00:00|8596.4|8594.9|8596.6|8595.1|8597|8595.9|8596.1|8594.7|102
1694545500000|2023-09-12 19:05:00|8596.4|8595.5|8595.1|8594.2|8596.4|8595.5|8595|8593.7|57
1694545800000|2023-09-12 19:10:00|8595|8594.1|8595.2|8594.3|8595.8|8594.3|8594.8|8593.6|42
1694546100000|2023-09-12 19:15:00|8595.1|8594.2|8595|8594.1|8595.6|8594.3|8594.6|8593.7|48
1694546400000|2023-09-12 19:20:00|8594.9|8594|8595|8594.1|8595.4|8594.2|8594.8|8593.7|49
1694546700000|2023-09-12 19:25:00|8594.9|8594|8594.4|8592.9|8595|8594.1|8594.1|8592.8|61
1694547000000|2023-09-12 19:30:00|8594.3|8592.8|8592.5|8591|8594.4|8593.2|8592.4|8590.9|81
1694547300000|2023-09-12 19:35:00|8592.2|8591.3|8591.9|8591|8592.3|8591.4|8591.5|8590|72
1694547600000|2023-09-12 19:40:00|8592.2|8590.7|8590.9|8590|8592.2|8590.7|8590.8|8589.6|60
1694547900000|2023-09-12 19:45:00|8590.8|8589.9|8590.9|8590|8591.1|8590|8590.3|8588.8|62
1694548200000|2023-09-12 19:50:00|8590.7|8589.8|8589.6|8588.7|8590.7|8589.8|8589.5|8588.3|77
1694548500000|2023-09-12 19:55:00|8589.5|8588.6|8588.9|8587.4|8589.5|8588.6|8588.8|8587.3|73
1694548800000|2023-09-12 20:00:00|8588.8|8587.3|8588.6|8587.1|8589.5|8588.6|8588.6|8587.1|74
1694549100000|2023-09-12 20:05:00|8588.7|8587.2|8589.3|8587.8|8589.3|8587.8|8588.6|8587.1|23
1694549400000|2023-09-12 20:10:00|8589.2|8587.7|8589.5|8588|8589.5|8588|8589.2|8587.7|32
1694549700000|2023-09-12 20:15:00|8589.4|8587.9|8592.6|8591.1|8592.7|8591.2|8589.3|8587.8|64
1694550000000|2023-09-12 20:20:00|8592.3|8591.4|8595.9|8594.4|8596|8594.5|8592.3|8591.1|71
1694550300000|2023-09-12 20:25:00|8596|8594.5|8597.6|8596.1|8597.7|8596.2|8595.9|8594.4|75
1694550600000|2023-09-12 20:30:00|8597.5|8596|8603|8601.5|8603|8601.5|8597.5|8596|92
1694550900000|2023-09-12 20:35:00|8603.1|8601.6|8604.5|8603|8604.6|8603.1|8602|8600.5|59
1694551200000|2023-09-12 20:40:00|8604.6|8603.1|8605.4|8603.9|8605.5|8604|8604|8602.5|76
1694551500000|2023-09-12 20:45:00|8605.5|8604|8610.6|8609.1|8610.6|8609.1|8605.2|8603.7|150
1694551800000|2023-09-12 20:50:00|8610.5|8609|8611|8609.5|8613.7|8611.9|8610.2|8608.7|243
1694552100000|2023-09-12 20:55:00|8611.5|8609.1|8613.3|8605.8|8614.8|8609.2|8610.1|8603.8|407
1694552400000|2023-09-12 21:00:00|8613.7|8601.8|8612|8600.1|8614.4|8602.5|8612|8600.1|46
1694552700000|2023-09-12 21:05:00|8611.9|8600|8613.8|8601.9|8613.8|8601.9|8611.2|8599.3|27
1694553000000|2023-09-12 21:10:00|8613.7|8601.8|8613.2|8601.3|8613.7|8601.8|8612.8|8600.9|19
1694553300000|2023-09-12 21:15:00|8613.1|8601.2|8613.2|8601.3|8613.4|8601.5|8612.4|8600.5|37
1694553600000|2023-09-12 21:20:00|8613.3|8601.4|8616.6|8604.7|8617.2|8605.3|8613.3|8601.4|61
1694553900000|2023-09-12 21:25:00|8616.4|8604.5|8614.5|8602.6|8616.6|8604.7|8614|8602.1|35
1694554200000|2023-09-12 21:30:00|8614.6|8602.7|8614.8|8602.9|8615.5|8603.6|8614.2|8602.3|31
1694554500000|2023-09-12 21:35:00|8614.7|8602.8|8614.5|8602.6|8615.3|8603.4|8613.6|8601.7|58
1694554800000|2023-09-12 21:40:00|8614.3|8602.4|8616.9|8605|8616.9|8605|8614.3|8602.4|72
1694555100000|2023-09-12 21:45:00|8616.3|8604.4|8617|8605.1|8618|8606.1|8615.6|8603.7|64
1694555400000|2023-09-12 21:50:00|8616.9|8605|8616.5|8604.6|8617.2|8605.3|8614.4|8602.5|70
1694555700000|2023-09-12 21:55:00|8616.6|8604.7|8617.2|8607.4|8619.1|8607.6|8616.1|8604.2|100
1694556000000|2023-09-12 22:00:00|8618.9|8607|8611.9|8608|8618.9|8608.7|8611.9|8605|179
1694556300000|2023-09-12 22:05:00|8611.5|8608.5|8610.9|8608.6|8613.2|8610.8|8609.9|8607.6|124
1694556600000|2023-09-12 22:10:00|8610.7|8609.2|8610.8|8609.3|8611.3|8609.8|8610.1|8608.3|50
1694556900000|2023-09-12 22:15:00|8610.7|8609.2|8611|8609.5|8611.2|8609.7|8610.4|8608.9|41
1694557200000|2023-09-12 22:20:00|8611.1|8609.6|8610.5|8609|8611.3|8609.8|8610.5|8609|30
1694557500000|2023-09-12 22:25:00|8610.6|8609.1|8609.7|8608.2|8610.6|8609.1|8609.7|8608.2|32
1694557800000|2023-09-12 22:30:00|8609.8|8608.3|8609.2|8607.7|8609.8|8608.3|8608.6|8607.1|39
1694558100000|2023-09-12 22:35:00|8609.1|8607.6|8609.7|8608.2|8609.7|8608.2|8608.9|8607.4|36
1694558400000|2023-09-12 22:40:00|8609.8|8608.3|8609.2|8607.7|8609.9|8608.4|8609.1|8607.6|30
1694558700000|2023-09-12 22:45:00|8609.3|8607.8|8609.3|8607.8|8609.4|8607.9|8609|8607.5|17
1694559000000|2023-09-12 22:50:00|8609.4|8607.9|8608.9|8607.4|8609.4|8607.9|8608.6|8607.1|56
1694559300000|2023-09-12 22:55:00|8609|8607.5|8609.5|8608|8609.6|8608.1|8609|8607.5|35
1694559600000|2023-09-12 23:00:00|8609.7|8608.2|8609.7|8608.2|8610.1|8608.6|8609.6|8608.1|41
1694559900000|2023-09-12 23:05:00|8609.6|8608.1|8609.9|8608.4|8610.1|8608.6|8609.2|8607.7|47
1694560200000|2023-09-12 23:10:00|8610.2|8608.7|8611.5|8610|8611.6|8610.1|8610|8608.5|34
1694560500000|2023-09-12 23:15:00|8611.6|8610.1|8611.2|8609.7|8611.8|8610.3|8611.1|8609.6|43
1694560800000|2023-09-12 23:20:00|8611.1|8609.6|8611.3|8609.8|8611.5|8610|8611.1|8609.6|18
1694561100000|2023-09-12 23:25:00|8611.4|8609.9|8611|8609.5|8611.4|8609.9|8610.9|8609.4|41
1694561400000|2023-09-12 23:30:00|8610.9|8609.4|8610.4|8608.9|8611.1|8609.6|8610.4|8608.9|26
1694561700000|2023-09-12 23:35:00|8610.3|8608.8|8609.9|8608.4|8610.4|8608.9|8609.8|8608.3|35
1694562000000|2023-09-12 23:40:00|8609.8|8608.3|8609.9|8608.4|8610|8608.5|8609.6|8608.1|42
1694562300000|2023-09-12 23:45:00|8609.8|8608.3|8609.9|8608.4|8610.1|8608.6|8609.6|8608.1|51
1694562600000|2023-09-12 23:50:00|8610|8608.5|8609.2|8607.7|8610.2|8608.7|8609.2|8607.7|65
1694562900000|2023-09-12 23:55:00|8609.3|8607.8|8609.5|8608|8609.7|8608.2|8609|8607.5|60
1694563200000|2023-09-13 00:00:00|8609.4|8607.9|8610.9|8609.4|8611.1|8609.6|8608.8|8607.3|144
1694563500000|2023-09-13 00:05:00|8611|8609.5|8611.5|8610|8611.7|8610.2|8610.5|8609|89
1694563800000|2023-09-13 00:10:00|8611.7|8610.2|8612.5|8611|8613.1|8611.6|8611.6|8610.1|79
1694564100000|2023-09-13 00:15:00|8612.6|8611.1|8611.8|8610.3|8612.9|8611.4|8611.8|8610.3|83
1694564400000|2023-09-13 00:20:00|8611.9|8610.4|8612.5|8611|8613.1|8611.6|8611.3|8610.1|80
1694564700000|2023-09-13 00:25:00|8612.6|8611.1|8612.2|8610.7|8612.8|8611.3|8612.1|8610.6|81
1694565000000|2023-09-13 00:30:00|8612.1|8610.6|8611.9|8610.4|8612.6|8611.2|8611.5|8610.1|84
1694565300000|2023-09-13 00:35:00|8611.8|8610.3|8611.5|8610|8612|8610.5|8611.1|8609.9|50
1694565600000|2023-09-13 00:40:00|8611.6|8610.1|8612.1|8610.6|8612.4|8610.9|8611.2|8609.7|73
1694565900000|2023-09-13 00:45:00|8611.9|8610.4|8612.5|8611|8612.5|8611|8611.4|8610|47
1694566200000|2023-09-13 00:50:00|8612.4|8610.9|8611.9|8610.4|8612.7|8611.4|8611.6|8610.1|89
1694566500000|2023-09-13 00:55:00|8612|8610.5|8612.3|8610.8|8612.6|8611.1|8611.5|8610|100
1694566800000|2023-09-13 01:00:00|8612.2|8610.7|8611|8609.5|8612.2|8610.7|8610.7|8609.2|89
1694567100000|2023-09-13 01:05:00|8610.9|8609.4|8611.5|8610|8611.9|8610.4|8610.9|8609.4|51
1694567400000|2023-09-13 01:10:00|8611.6|8610.1|8611.2|8609.7|8611.6|8610.1|8610.8|8609.3|85
1694567700000|2023-09-13 01:15:00|8611.1|8609.6|8611.6|8610.1|8611.9|8610.4|8610.7|8609.2|110
1694568000000|2023-09-13 01:20:00|8611.5|8610|8611.7|8610.2|8612.1|8610.6|8611.5|8610|79
1694568300000|2023-09-13 01:25:00|8611.9|8610.4|8611.5|8610|8612|8610.5|8611.1|8609.6|68
1694568600000|2023-09-13 01:30:00|8611.6|8610.1|8612.2|8610.7|8612.3|8610.8|8611.6|8610.1|89
1694568900000|2023-09-13 01:35:00|8612.3|8610.8|8613.3|8611.8|8613.3|8611.8|8612|8610.5|61
1694569200000|2023-09-13 01:40:00|8613.4|8611.9|8612.5|8611|8613.7|8612.2|8612.3|8610.8|117
1694569500000|2023-09-13 01:45:00|8612.6|8611.1|8613.1|8611.6|8613.3|8611.8|8612.3|8610.8|89
1694569800000|2023-09-13 01:50:00|8613.2|8611.7|8613|8611.5|8613.2|8612.2|8612.8|8611.4|45
1694570100000|2023-09-13 01:55:00|8613.1|8611.6|8612.9|8611.4|8613.2|8611.7|8612.7|8611.2|41
1694570400000|2023-09-13 02:00:00|8612.6|8611.7|8611.6|8610.1|8613|8611.8|8611.5|8610.1|72
1694570700000|2023-09-13 02:05:00|8611.7|8610.2|8611.5|8610.6|8612|8610.8|8611.4|8609.9|60
1694571000000|2023-09-13 02:10:00|8611.4|8610.5|8611.1|8610.2|8611.9|8610.8|8611|8609.9|72
1694571300000|2023-09-13 02:15:00|8611.2|8610.3|8611.4|8610.5|8612|8610.7|8611|8609.9|65
1694571600000|2023-09-13 02:20:00|8611.7|8610.2|8610.6|8609.7|8611.7|8610.5|8610|8608.9|78
1694571900000|2023-09-13 02:25:00|8610.5|8609.6|8611.1|8609.6|8611.2|8610|8610.2|8609.3|69
1694572200000|2023-09-13 02:30:00|8610.9|8609.4|8610.3|8608.8|8611|8609.5|8609.7|8608.2|72
1694572500000|2023-09-13 02:35:00|8610.4|8608.9|8609.8|8608.9|8610.6|8609.4|8609.7|8608.4|76
1694572800000|2023-09-13 02:40:00|8609.7|8608.8|8610.1|8608.6|8610.2|8609|8609.4|8608|84
1694573100000|2023-09-13 02:45:00|8610.2|8608.7|8610.1|8608.6|8610.5|8609|8609.5|8608.2|71
1694573400000|2023-09-13 02:50:00|8609.8|8608.9|8609.9|8608.4|8610.1|8609|8609.4|8607.9|66
1694573700000|2023-09-13 02:55:00|8609.8|8608.3|8609.4|8608.5|8609.8|8608.6|8609.2|8608|59
1694574000000|2023-09-13 03:00:00|8609.3|8608.4|8610.1|8608.6|8610.1|8609.1|8608.9|8608|51
1694574300000|2023-09-13 03:05:00|8610.2|8608.7|8609.7|8608.8|8610.2|8608.9|8609.4|8608.2|63
1694574600000|2023-09-13 03:10:00|8609.8|8608.9|8609.7|8608.2|8610|8609.1|8609.4|8608.1|31
1694574900000|2023-09-13 03:15:00|8609.8|8608.3|8609.4|8608.5|8609.9|8608.8|8609.2|8607.9|63
1694575200000|2023-09-13 03:20:00|8609.5|8608.6|8608.6|8607.1|8609.6|8608.6|8608.4|8606.9|60
1694575500000|2023-09-13 03:25:00|8608.7|8607.2|8608|8606.5|8608.9|8607.4|8607.8|8606.4|51
1694575800000|2023-09-13 03:30:00|8607.9|8606.4|8607.8|8606.9|8608.4|8607.5|8607.4|8606.2|89
1694576100000|2023-09-13 03:35:00|8607.7|8606.8|8607|8605.5|8608.2|8607.1|8606.9|8605.4|115
1694576400000|2023-09-13 03:40:00|8607.1|8605.6|8608.2|8606.7|8608.2|8606.9|8607.1|8605.6|49
1694576700000|2023-09-13 03:45:00|8608.3|8606.8|8607.4|8605.9|8608.5|8607|8607.4|8605.9|55
1694577000000|2023-09-13 03:50:00|8607.5|8606|8606.3|8604.8|8607.5|8606.3|8606|8604.5|50
1694577300000|2023-09-13 03:55:00|8606|8605.1|8606.4|8604.9|8606.6|8605.1|8606|8604.5|36
1694577600000|2023-09-13 04:00:00|8606.2|8604.7|8606.5|8605|8606.7|8605.2|8606|8604.5|72
1694577900000|2023-09-13 04:05:00|8606.6|8605.1|8606.5|8605|8606.8|8605.3|8606.3|8604.8|66
1694578200000|2023-09-13 04:10:00|8606.4|8604.9|8606.2|8604.7|8606.6|8605.1|8606.1|8604.6|49
1694578500000|2023-09-13 04:15:00|8606.3|8604.8|8606|8604.5|8606.4|8605|8605.8|8604.3|57
1694578800000|2023-09-13 04:20:00|8605.9|8604.4|8606.1|8604.6|8606.5|8605.1|8605.9|8604.4|47
1694579100000|2023-09-13 04:25:00|8606|8604.5|8607|8605.5|8607|8605.5|8605.9|8604.4|44
1694579400000|2023-09-13 04:30:00|8606.9|8605.4|8607|8606.1|8607|8606.1|8606.2|8605|61
1694579700000|2023-09-13 04:35:00|8606.9|8606|8607.5|8606|8607.5|8606.3|8606.8|8605.7|25
1694580000000|2023-09-13 04:40:00|8607.4|8605.9|8607.5|8606|8607.6|8606.4|8606.6|8605.3|51
1694580300000|2023-09-13 04:45:00|8607.4|8605.9|8607.7|8606.2|8607.7|8606.4|8606.6|8605.7|35
1694580600000|2023-09-13 04:50:00|8607.6|8606.1|8607.1|8605.6|8608.1|8606.7|8607|8605.5|49
1694580900000|2023-09-13 04:55:00|8607.2|8605.7|8606.4|8604.9|8607.2|8605.7|8606.1|8604.6|65
1694581200000|2023-09-13 05:00:00|8606.2|8604.7|8606.1|8604.6|8606.2|8605|8605.5|8604|74
1694581500000|2023-09-13 05:05:00|8606.2|8604.7|8607.6|8606.1|8607.6|8606.3|8606.2|8604.7|71
1694581800000|2023-09-13 05:10:00|8607.5|8606|8606.1|8604.6|8607.6|8606.3|8605.7|8604.2|61
1694582100000|2023-09-13 05:15:00|8606|8604.5|8606|8604.5|8606.4|8604.9|8605.3|8604.1|74
1694582400000|2023-09-13 05:20:00|8605.9|8604.4|8605.7|8604.2|8606|8604.9|8605.5|8604.2|47
1694582700000|2023-09-13 05:25:00|8605.6|8604.1|8605.6|8604.7|8605.8|8604.9|8605.2|8603.8|63
1694583000000|2023-09-13 05:30:00|8605.5|8604.6|8604.7|8603.2|8606.2|8605.1|8604.5|8603|96
1694583300000|2023-09-13 05:35:00|8604.8|8603.3|8604.8|8603.3|8604.8|8603.5|8604.1|8602.6|74
1694583600000|2023-09-13 05:40:00|8604.7|8603.2|8604.5|8603|8604.7|8603.8|8604|8602.7|74
1694583900000|2023-09-13 05:45:00|8604.2|8603.3|8605.4|8603.9|8605.5|8604.2|8604.2|8602.8|88
1694584200000|2023-09-13 05:50:00|8605.2|8604.3|8607.3|8605.8|8607.4|8606.5|8605.2|8603.8|78
1694584500000|2023-09-13 05:55:00|8607.2|8605.7|8606.1|8602.8|8607.4|8605.9|8604.2|8602.5|129
1694584800000|2023-09-13 06:00:00|8608.5|8601.9|8624.2|8622.7|8624.6|8623.1|8606.7|8601.9|617
1694585100000|2023-09-13 06:05:00|8624.1|8622.6|8621.3|8619.8|8624.3|8622.8|8619.2|8617.7|328
1694585400000|2023-09-13 06:10:00|8621.2|8619.7|8622|8620.5|8622|8620.5|8618.1|8616.8|203
1694585700000|2023-09-13 06:15:00|8621.9|8620.4|8623.4|8622.5|8626.2|8625.2|8620.8|8619.3|212
1694586000000|2023-09-13 06:20:00|8623.5|8622.6|8625.4|8624.5|8626.5|8625|8620.9|8620|279
1694586300000|2023-09-13 06:25:00|8625.5|8624.6|8625.2|8623.7|8628.1|8626.6|8623.8|8622.9|279
1694586600000|2023-09-13 06:30:00|8625.1|8623.6|8624.1|8623.2|8627|8625.9|8623.5|8622.3|267
1694586900000|2023-09-13 06:35:00|8624|8623.1|8622.1|8621.2|8624.1|8623.2|8621.8|8620.4|171
1694587200000|2023-09-13 06:40:00|8621.8|8620.9|8624.2|8623.3|8625.6|8624.7|8621.5|8620.6|219
1694587500000|2023-09-13 06:45:00|8624.3|8623.4|8628.5|8627.6|8628.9|8627.6|8624.3|8623.4|198
1694587800000|2023-09-13 06:50:00|8628.4|8627.5|8630.7|8629.8|8630.9|8630|8626.3|8624.8|254
1694588100000|2023-09-13 06:55:00|8630.6|8629.7|8625.9|8624.4|8630.6|8629.7|8625.6|8624.1|214
1694588400000|2023-09-13 07:00:00|8626|8624.5|8628.6|8627.7|8629.2|8628.3|8626|8624.5|349
1694588700000|2023-09-13 07:05:00|8628.5|8627.6|8624.3|8622.8|8630.4|8629.2|8623.4|8621.9|230
1694589000000|2023-09-13 07:10:00|8624.4|8622.9|8619.6|8618.7|8624.4|8622.9|8619.2|8618.3|223
1694589300000|2023-09-13 07:15:00|8619.7|8618.8|8619|8618.1|8619.9|8619|8617.2|8616|191
1694589600000|2023-09-13 07:20:00|8618.9|8618|8618.8|8617.9|8619.2|8618.3|8615.9|8614.9|248
1694589900000|2023-09-13 07:25:00|8618.9|8618|8621.6|8620.7|8622.1|8621.2|8618.6|8617.7|222
1694590200000|2023-09-13 07:30:00|8621.5|8620.6|8624|8623.1|8624.8|8623.7|8621.1|8620.2|219
1694590500000|2023-09-13 07:35:00|8623.9|8623|8624.2|8623.3|8625.9|8625|8622|8621.1|206
1694590800000|2023-09-13 07:40:00|8624.1|8623.2|8624.3|8623.4|8624.9|8624|8622.6|8621.7|221
1694591100000|2023-09-13 07:45:00|8624.2|8623.3|8627.7|8626.8|8628.2|8627.3|8623.5|8622.6|199
1694591400000|2023-09-13 07:50:00|8627.8|8626.9|8620.8|8619.3|8628.3|8627.2|8619.9|8618.9|237
1694591700000|2023-09-13 07:55:00|8620.5|8619.6|8617.5|8616|8620.7|8619.8|8616.6|8615.7|244
1694592000000|2023-09-13 08:00:00|8617.4|8615.9|8614|8612.5|8617.5|8616.5|8613.2|8612.3|338
1694592300000|2023-09-13 08:05:00|8613.9|8612.4|8615.2|8614.3|8615.8|8614.9|8612.5|8611.6|214
1694592600000|2023-09-13 08:10:00|8615.3|8614.4|8615.5|8614.6|8616.3|8615.4|8613.8|8612.9|198
1694592900000|2023-09-13 08:15:00|8615.4|8614.5|8612.8|8611.3|8615.6|8614.7|8612.6|8611.1|159
1694593200000|2023-09-13 08:20:00|8612.9|8611.4|8608|8607.1|8612.9|8611.7|8608|8607.1|163
1694593500000|2023-09-13 08:25:00|8607.9|8607|8611.5|8610.6|8613.5|8612.6|8607.3|8606.4|242
1694593800000|2023-09-13 08:30:00|8611.4|8610.5|8610|8609.1|8611.4|8610.5|8608.2|8607.3|196
1694594100000|2023-09-13 08:35:00|8610.1|8609.2|8610.4|8609.5|8611.8|8610.9|8609.7|8608.8|175
1694594400000|2023-09-13 08:40:00|8610.3|8609.4|8609.4|8608.5|8611|8609.9|8609|8608.1|135
1694594700000|2023-09-13 08:45:00|8609.3|8608.4|8606.8|8605.9|8610.9|8609.8|8606.5|8605.6|168
1694595000000|2023-09-13 08:50:00|8606.9|8606|8606.3|8605.4|8607.6|8606.7|8605.6|8604.4|197
1694595300000|2023-09-13 08:55:00|8606.2|8605.3|8604.5|8603|8609.3|8608.4|8603.7|8602.2|222
1694595600000|2023-09-13 09:00:00|8604.7|8603.2|8606.4|8604.9|8607.7|8606.8|8604.3|8602.8|192
1694595900000|2023-09-13 09:05:00|8606.5|8605|8605.7|8604.2|8608|8606.8|8600.9|8599.6|260
1694596200000|2023-09-13 09:10:00|8605.6|8604.1|8607.3|8605.8|8608.4|8607.2|8605.5|8604|183
1694596500000|2023-09-13 09:15:00|8607.2|8605.7|8608|8606.5|8608.1|8607.2|8605.6|8604.1|149
1694596800000|2023-09-13 09:20:00|8608.1|8606.6|8605.6|8604.7|8608.6|8607.4|8605.6|8604.5|144
1694597100000|2023-09-13 09:25:00|8605.5|8604.6|8606|8604.5|8607.6|8606.5|8605.1|8604.2|171
1694597400000|2023-09-13 09:30:00|8605.9|8604.4|8606.7|8605.8|8607.6|8606.4|8604.9|8603.8|118
1694597700000|2023-09-13 09:35:00|8606.6|8605.7|8608.2|8607.3|8608.7|8607.8|8606.3|8605.4|120
1694598000000|2023-09-13 09:40:00|8608.1|8607.2|8607.7|8606.8|8609.5|8608.2|8607.1|8606.2|150
1694598300000|2023-09-13 09:45:00|8607.6|8606.7|8607.7|8606.8|8609.1|8608.2|8607.5|8606.6|128
1694598600000|2023-09-13 09:50:00|8607.6|8606.7|8608.4|8606.9|8609|8608.1|8607.5|8606.6|147
1694598900000|2023-09-13 09:55:00|8608.1|8606.6|8609.5|8608.6|8610|8609.1|8608.1|8606.6|102
1694599200000|2023-09-13 10:00:00|8609.8|8608.3|8610.4|8609.5|8610.8|8609.9|8609.8|8608.3|126
1694599500000|2023-09-13 10:05:00|8610.5|8609.6|8611.4|8610.5|8612.6|8611.1|8610.4|8609.5|126
1694599800000|2023-09-13 10:10:00|8611.5|8610.6|8612|8611.1|8615.5|8614.4|8611.2|8609.9|174
1694600100000|2023-09-13 10:15:00|8612.1|8611.2|8613.4|8612.5|8613.7|8612.8|8611.1|8609.7|136
1694600400000|2023-09-13 10:20:00|8613.7|8612.8|8612.7|8611.8|8614.2|8613.3|8612.3|8611.4|92
1694600700000|2023-09-13 10:25:00|8612.6|8611.7|8613.2|8612.3|8613.6|8612.4|8611|8609.8|106
1694601000000|2023-09-13 10:30:00|8613.1|8612.2|8612.7|8611.8|8613.6|8612.6|8611.9|8610.5|150
1694601300000|2023-09-13 10:35:00|8612.8|8611.9|8613.2|8612.3|8613.5|8612.4|8612.3|8611.4|86
1694601600000|2023-09-13 10:40:00|8613.3|8612.4|8614.8|8613.9|8614.9|8614|8613|8612.1|91
1694601900000|2023-09-13 10:45:00|8614.9|8614|8615.4|8614.5|8615.9|8615|8614.7|8613.7|124
1694602200000|2023-09-13 10:50:00|8615.5|8614.6|8613.3|8611.8|8615.8|8614.6|8613.2|8611.7|103
1694602500000|2023-09-13 10:55:00|8613.2|8611.7|8605.9|8605|8613.3|8612.1|8605.5|8604.2|181
1694602800000|2023-09-13 11:00:00|8606|8605.1|8608.9|8608|8608.9|8608|8603.1|8602|243
1694603100000|2023-09-13 11:05:00|8609|8608.1|8607|8606.1|8609.2|8608.3|8606.5|8605.5|144
1694603400000|2023-09-13 11:10:00|8606.7|8605.8|8605.3|8604.4|8607.3|8606.4|8604.9|8604|180
1694603700000|2023-09-13 11:15:00|8605.4|8604.5|8606.4|8605.5|8606.9|8606|8605.2|8604.1|93
1694604000000|2023-09-13 11:20:00|8606.3|8605.4|8605.9|8605|8606.3|8605.4|8604.6|8603.6|99
1694604300000|2023-09-13 11:25:00|8605.8|8604.9|8607.5|8606.6|8607.9|8606.8|8605.6|8604.5|112
1694604600000|2023-09-13 11:30:00|8607.4|8606.5|8608|8606.5|8608|8606.6|8606.1|8605|129
1694604900000|2023-09-13 11:35:00|8608.1|8606.6|8606|8605.1|8608.6|8607.7|8605.8|8604.9|123
1694605200000|2023-09-13 11:40:00|8605.9|8605|8609.1|8607.6|8609.2|8607.7|8605.1|8603.9|115
1694605500000|2023-09-13 11:45:00|8609.2|8607.7|8608.4|8606.9|8609.7|8608.2|8607.6|8606.1|117
1694605800000|2023-09-13 11:50:00|8608.5|8607|8606.9|8606|8609.1|8607.9|8605.4|8604.5|192
1694606100000|2023-09-13 11:55:00|8606.8|8605.9|8608.5|8607.6|8609.9|8608.7|8606.3|8605.4|168
1694606400000|2023-09-13 12:00:00|8608.4|8607.5|8609.7|8608.8|8609.9|8609|8606.6|8605.4|185
1694606700000|2023-09-13 12:05:00|8609.6|8608.7|8609.7|8608.2|8610.2|8609.3|8608.7|8607.8|125
1694607000000|2023-09-13 12:10:00|8609.8|8608.3|8609.5|8608|8610.5|8609.1|8609|8607.7|133
1694607300000|2023-09-13 12:15:00|8609.4|8607.9|8605|8604.1|8610.4|8608.9|8604.8|8603.7|230
1694607600000|2023-09-13 12:20:00|8604.9|8604|8608.4|8606.9|8610.1|8608.6|8604.9|8604|232
1694607900000|2023-09-13 12:25:00|8608.3|8606.8|8612.6|8601.6|8614.4|8609.2|8607.8|8599.5|404
1694608200000|2023-09-13 12:30:00|8614|8603|8608.7|8607.2|8622.3|8614.7|8605.4|8601.5|1223
1694608500000|2023-09-13 12:35:00|8608.4|8606.9|8611.5|8610.6|8615.2|8613.7|8607.1|8605.6|1010
1694608800000|2023-09-13 12:40:00|8611.8|8610.3|8610.6|8609.1|8614.8|8613.6|8610.4|8608.9|631
1694609100000|2023-09-13 12:45:00|8610.7|8609.2|8611.7|8610.2|8613|8611.5|8608.8|8607.3|523
1694609400000|2023-09-13 12:50:00|8611.5|8610|8610.6|8609.1|8612|8610.5|8608.5|8607|579
1694609700000|2023-09-13 12:55:00|8610.7|8609.2|8608.7|8607.2|8611|8609.7|8604.9|8603.4|422
1694610000000|2023-09-13 13:00:00|8608.6|8607.1|8610.8|8609.3|8611.9|8610.7|8607.4|8606.2|511
1694610300000|2023-09-13 13:05:00|8610.5|8609.6|8608.3|8606.8|8612.1|8610.6|8607.8|8606.5|428
1694610600000|2023-09-13 13:10:00|8608.4|8606.9|8604.3|8603.4|8608.4|8606.9|8601.7|8600.8|496
1694610900000|2023-09-13 13:15:00|8604.2|8603.3|8601.8|8600.9|8606.2|8605.1|8601.8|8600.9|373
1694611200000|2023-09-13 13:20:00|8601.9|8601|8603.7|8602.8|8605.4|8604.5|8601.6|8600.7|316
1694611500000|2023-09-13 13:25:00|8603.6|8602.7|8602.5|8601|8605.1|8603.8|8602.1|8600.9|333
1694611800000|2023-09-13 13:30:00|8602.4|8600.9|8603.2|8602.3|8603.7|8602.8|8598.8|8597.9|481
1694612100000|2023-09-13 13:35:00|8603.3|8602.4|8600.5|8599.6|8603.8|8602.8|8596|8595.1|412
1694612400000|2023-09-13 13:40:00|8600.4|8599.5|8597.2|8596.3|8600.4|8599.5|8596.4|8595.5|349
1694612700000|2023-09-13 13:45:00|8597.3|8596.4|8595.9|8595|8598|8596.7|8593.9|8593|350
1694613000000|2023-09-13 13:50:00|8595.8|8594.9|8596.9|8596|8597.9|8597|8594.1|8592.8|319
1694613300000|2023-09-13 13:55:00|8597|8596.1|8593.7|8592.2|8597.1|8596.2|8593.6|8592.2|329
1694613600000|2023-09-13 14:00:00|8593.8|8592.3|8595.1|8593.6|8595.5|8594.2|8592.9|8591.7|308
1694613900000|2023-09-13 14:05:00|8595|8593.5|8594.1|8593.2|8596.9|8595.5|8594|8592.9|290
1694614200000|2023-09-13 14:10:00|8593.9|8593|8593.4|8591.9|8595.2|8593.9|8592.3|8591|321
1694614500000|2023-09-13 14:15:00|8593.3|8591.8|8595.6|8594.7|8596.4|8595.2|8592.3|8591|208
1694614800000|2023-09-13 14:20:00|8595.8|8594.9|8593.5|8592.6|8596|8595.1|8593.5|8592.6|245
1694615100000|2023-09-13 14:25:00|8593.4|8592.5|8594.6|8593.7|8595.8|8594.3|8593.2|8592.3|201
1694615400000|2023-09-13 14:30:00|8594.7|8593.8|8597|8596.1|8597.2|8596.3|8594.5|8593.6|251
1694615700000|2023-09-13 14:35:00|8597.1|8596.2|8596.4|8595.5|8598.1|8597.2|8595.1|8594.2|252
1694616000000|2023-09-13 14:40:00|8596.3|8595.4|8593.6|8592.7|8596.3|8595.4|8592.5|8591.6|277
1694616300000|2023-09-13 14:45:00|8593.5|8592.6|8596.4|8595.5|8597.5|8596.6|8593.2|8592.3|276
1694616600000|2023-09-13 14:50:00|8596.5|8595.6|8595|8594.1|8599.5|8598.6|8595|8594.1|275
1694616900000|2023-09-13 14:55:00|8594.9|8594|8596.7|8595.8|8597.4|8596.5|8594.2|8593.3|395
1694617200000|2023-09-13 15:00:00|8597|8595.5|8596.5|8595.6|8598.7|8597.4|8596.3|8595.4|247
1694617500000|2023-09-13 15:05:00|8596.6|8595.7|8598.8|8597.9|8599|8598.1|8596.6|8595.7|168
1694617800000|2023-09-13 15:10:00|8598.7|8597.8|8597.9|8597|8598.7|8597.8|8595.8|8594.9|176
1694618100000|2023-09-13 15:15:00|8598|8597.1|8597|8596.1|8598|8597.1|8595.7|8594.8|203
1694618400000|2023-09-13 15:20:00|8597.3|8595.8|8597.4|8596.5|8597.5|8596.6|8595.3|8594.4|135
1694618700000|2023-09-13 15:25:00|8597.5|8596.6|8597.9|8597|8598.2|8597.3|8596.7|8595.8|132
1694619000000|2023-09-13 15:30:00|8598|8597.1|8599.9|8598.4|8600.4|8599.2|8597.7|8596.8|165
1694619300000|2023-09-13 15:35:00|8600|8598.5|8598|8597.1|8600|8598.7|8597.5|8596.6|141
1694619600000|2023-09-13 15:40:00|8597.9|8597|8597.1|8596.2|8597.9|8597|8596.5|8595.6|115
1694619900000|2023-09-13 15:45:00|8597|8596.1|8597|8596.1|8598|8597|8595.3|8594.2|183
1694620200000|2023-09-13 15:50:00|8596.9|8596|8597.3|8596.4|8598.8|8597.6|8596.5|8595.3|177
1694620500000|2023-09-13 15:55:00|8597.4|8596.5|8597.7|8596.8|8598.6|8597.7|8597.1|8595.8|143
1694620800000|2023-09-13 16:00:00|8597.8|8596.9|8597.6|8596.7|8598.1|8597.2|8596.8|8595.6|122
1694621100000|2023-09-13 16:05:00|8597.5|8596.6|8597.7|8596.2|8598|8597.1|8596.7|8595.6|109
1694621400000|2023-09-13 16:10:00|8597.6|8596.1|8597.5|8596.6|8599|8597.6|8597.2|8596|91
1694621700000|2023-09-13 16:15:00|8597.4|8596.5|8599.6|8598.7|8599.9|8598.7|8597.2|8596.3|130
1694622000000|2023-09-13 16:20:00|8599.5|8598.6|8599.1|8597.6|8600.3|8599.1|8598|8596.9|125
1694622300000|2023-09-13 16:25:00|8599|8597.5|8597.5|8596.6|8599.1|8598|8597.4|8596.5|119
1694622600000|2023-09-13 16:30:00|8597.4|8596.5|8598.6|8597.7|8598.6|8597.7|8595.6|8594.7|174
1694622900000|2023-09-13 16:35:00|8598.5|8597.6|8597.8|8596.3|8599|8598|8596.3|8595.2|181
1694623200000|2023-09-13 16:40:00|8598.1|8597.2|8598.7|8597.8|8598.9|8598|8597.9|8596.6|118
1694623500000|2023-09-13 16:45:00|8598.6|8597.7|8598.1|8596.6|8599|8597.8|8597.8|8596.6|158
1694623800000|2023-09-13 16:50:00|8598.2|8596.7|8597.2|8595.7|8598.4|8597.3|8597.2|8595.7|115
1694624100000|2023-09-13 16:55:00|8597.3|8595.8|8596.6|8595.1|8597.5|8596.3|8595.9|8594.7|145
1694624400000|2023-09-13 17:00:00|8596.5|8595|8595.5|8594.6|8596.8|8595.3|8595.2|8594|149
1694624700000|2023-09-13 17:05:00|8595.4|8594.5|8592.5|8591.6|8595.6|8594.6|8592.5|8591.3|113
1694625000000|2023-09-13 17:10:00|8592.6|8591.7|8592.8|8591.9|8593.9|8592.4|8591.4|8590.3|127
1694625300000|2023-09-13 17:15:00|8592.9|8592|8592.5|8591.6|8593.3|8592.4|8592.4|8591.3|142
1694625600000|2023-09-13 17:20:00|8592.4|8591.5|8594.4|8593.5|8594.4|8593.5|8592.4|8591.3|93
1694625900000|2023-09-13 17:25:00|8594.3|8593.4|8594.4|8593.5|8594.9|8594|8594.2|8593.3|68
1694626200000|2023-09-13 17:30:00|8594.5|8593.6|8595.9|8595|8595.9|8595|8594.5|8593.6|64
1694626500000|2023-09-13 17:35:00|8595.8|8594.9|8595.8|8594.9|8596.5|8595.6|8595.7|8594.8|62
1694626800000|2023-09-13 17:40:00|8595.9|8595|8596.4|8594.9|8596.7|8595.4|8595.7|8594.5|74
1694627100000|2023-09-13 17:45:00|8596.5|8595|8595.6|8594.1|8596.8|8595.8|8595.3|8593.8|110
1694627400000|2023-09-13 17:50:00|8595.4|8593.9|8594.2|8593.3|8595.7|8594.2|8594.1|8593|69
1694627700000|2023-09-13 17:55:00|8594.1|8593.2|8594.9|8593.4|8595.2|8593.9|8594.1|8592.9|61
1694628000000|2023-09-13 18:00:00|8594.6|8593.7|8593.8|8592.9|8595.2|8593.9|8593.6|8592.4|106
1694628300000|2023-09-13 18:05:00|8593.9|8593|8594.8|8593.3|8594.8|8593.3|8593|8591.8|98
1694628600000|2023-09-13 18:10:00|8594.9|8593.4|8595.4|8593.9|8595.8|8594.4|8594.6|8593.2|63
1694628900000|2023-09-13 18:15:00|8595.5|8594|8595.6|8594.7|8596|8594.9|8595|8594|74
1694629200000|2023-09-13 18:20:00|8595.5|8594.6|8595.3|8594.4|8596.1|8594.7|8595|8593.6|85
1694629500000|2023-09-13 18:25:00|8595.2|8594.3|8594.7|8593.8|8595.4|8594.3|8594.5|8593.5|73
1694629800000|2023-09-13 18:30:00|8594.9|8594|8595|8594.1|8595.1|8594.2|8594.6|8593.7|48
1694630100000|2023-09-13 18:35:00|8595.1|8594.2|8594.6|8593.1|8595.4|8594.5|8594.5|8593.1|73
1694630400000|2023-09-13 18:40:00|8594.7|8593.2|8594.7|8593.8|8595.9|8594.8|8594.2|8593|55
1694630700000|2023-09-13 18:45:00|8594.6|8593.7|8596.1|8594.6|8596.1|8594.8|8594.1|8592.9|58
1694631000000|2023-09-13 18:50:00|8596.2|8594.7|8596.4|8595.5|8596.8|8595.9|8595.5|8594.6|84
1694631300000|2023-09-13 18:55:00|8596.5|8595.6|8594.7|8593.8|8596.7|8595.8|8594.7|8593.8|87
1694631600000|2023-09-13 19:00:00|8594.8|8593.9|8596|8595.1|8596|8595.1|8594.5|8593.6|103
1694631900000|2023-09-13 19:05:00|8596.1|8595.2|8595.6|8594.7|8596.2|8595.3|8595.4|8594.5|57
1694632200000|2023-09-13 19:10:00|8595.7|8594.8|8595.8|8594.9|8596|8595.1|8595.1|8594.2|72
1694632500000|2023-09-13 19:15:00|8595.7|8594.8|8595.9|8595|8596.2|8595.3|8595.4|8594.5|79
1694632800000|2023-09-13 19:20:00|8595.8|8594.9|8595.7|8594.8|8596.6|8595.7|8595.7|8594.8|66
1694633100000|2023-09-13 19:25:00|8595.6|8594.7|8595.3|8594.4|8596|8595.1|8595.2|8594.3|39
1694633400000|2023-09-13 19:30:00|8595.2|8594.3|8595.2|8594.3|8595.8|8594.9|8595|8594.1|57
1694633700000|2023-09-13 19:35:00|8595.3|8594.4|8594.9|8594|8595.3|8594.4|8594.9|8594|37
1694634000000|2023-09-13 19:40:00|8594.8|8593.9|8594.6|8593.7|8595.1|8594.2|8594.1|8593.2|49
1694634300000|2023-09-13 19:45:00|8594.7|8593.8|8594.5|8593|8594.7|8593.8|8594.1|8592.8|50
1694634600000|2023-09-13 19:50:00|8594.6|8593.1|8594.1|8593.2|8594.9|8593.6|8594|8592.7|63
1694634900000|2023-09-13 19:55:00|8594|8593.1|8594.3|8593.4|8594.6|8593.5|8593.8|8592.3|81
1694635200000|2023-09-13 20:00:00|8594.4|8593.5|8593.4|8591.9|8594.6|8593.7|8592.8|8591.3|82
1694635500000|2023-09-13 20:05:00|8593.5|8592|8593.2|8592.3|8593.9|8592.6|8593.1|8591.7|33
1694635800000|2023-09-13 20:10:00|8593.5|8592|8592.8|8591.9|8593.6|8592.1|8592.7|8591.5|27
1694636100000|2023-09-13 20:15:00|8592.7|8591.8|8592.9|8592|8593.5|8592|8592.7|8591.6|13
1694636400000|2023-09-13 20:20:00|8592.8|8591.9|8592.7|8591.8|8593.2|8592|8592.6|8591.5|23
1694636700000|2023-09-13 20:25:00|8592.6|8591.7|8592.2|8590.7|8592.8|8591.8|8591.9|8590.4|37
1694637000000|2023-09-13 20:30:00|8592.3|8590.8|8591.9|8591|8592.4|8591.2|8591.9|8590.7|13
1694637300000|2023-09-13 20:35:00|8592|8591.1|8592.4|8590.9|8592.5|8591.2|8591.9|8590.6|18
1694637600000|2023-09-13 20:40:00|8592.3|8590.8|8592|8590.5|8592.6|8591.1|8591.8|8590.4|39
1694637900000|2023-09-13 20:45:00|8591.9|8590.4|8591.9|8590.4|8592.4|8591.1|8591.7|8590.4|28
1694638200000|2023-09-13 20:50:00|8592|8590.5|8592|8590.5|8592.1|8590.6|8591.4|8589.9|91
1694638500000|2023-09-13 20:55:00|8592.5|8590.1|8593.2|8588.5|8593.7|8590.1|8591.7|8588.5|223
1694638800000|2023-09-13 21:00:00|8597.6|8587.8|8601.2|8589.3|8601.2|8589.3|8597.2|8586.9|17
1694639100000|2023-09-13 21:05:00|8600.9|8589|8602.3|8590.4|8602.5|8590.6|8600.7|8588.8|12
1694639400000|2023-09-13 21:10:00|8602.1|8590.2|8602.1|8590.2|8602.5|8590.6|8602.1|8590.2|13
1694639700000|2023-09-13 21:15:00|8602.4|8590.5|8600.9|8589|8602.5|8590.6|8600.7|8588.8|19
1694640000000|2023-09-13 21:20:00|8600.6|8588.7|8601.2|8589.3|8601.2|8589.3|8599.4|8587.5|18
1694640300000|2023-09-13 21:25:00|8601.1|8589.2|8601.6|8589.7|8602|8590.1|8601.1|8589.2|38
1694640600000|2023-09-13 21:30:00|8601.7|8589.8|8599.4|8587.5|8602|8590.1|8599.3|8587.4|54
1694640900000|2023-09-13 21:35:00|8599.3|8587.4|8598|8586.1|8599.3|8587.4|8596.6|8584.7|44
1694641200000|2023-09-13 21:40:00|8597.9|8586|8599|8587.1|8599.5|8587.6|8597.9|8586|50
1694641500000|2023-09-13 21:45:00|8599.7|8587.8|8599.4|8587.5|8599.7|8587.8|8599.2|8587.3|59
1694641800000|2023-09-13 21:50:00|8599.3|8587.4|8598.5|8586.6|8599.4|8587.5|8598.3|8586.4|19
1694642100000|2023-09-13 21:55:00|8598.7|8586.8|8594.8|8587.3|8599|8587.9|8594|8584.9|223
1694642400000|2023-09-13 22:00:00|8595.3|8585.9|8593.7|8590.1|8598.3|8591|8593.7|8585|263
1694642700000|2023-09-13 22:05:00|8593.3|8590.5|8593.7|8592.2|8594.8|8592.6|8593.3|8590.5|109
1694643000000|2023-09-13 22:10:00|8593.8|8592.3|8593.2|8591.7|8594.1|8592.4|8592.6|8591|72
1694643300000|2023-09-13 22:15:00|8593.1|8591.6|8594|8591.8|8594.3|8592.4|8592.7|8591.2|73
1694643600000|2023-09-13 22:20:00|8593.7|8592.2|8594.2|8592.7|8594.8|8592.9|8593.5|8591.8|65
1694643900000|2023-09-13 22:25:00|8594.3|8592.8|8594.2|8592.7|8594.8|8593|8594.1|8592.2|91
1694644200000|2023-09-13 22:30:00|8594.1|8592.6|8594.3|8592.8|8594.7|8593.2|8594.1|8592.6|36
1694644500000|2023-09-13 22:35:00|8593.9|8592.4|8594.4|8592.9|8594.6|8593.1|8593.4|8591.9|40
1694644800000|2023-09-13 22:40:00|8594.3|8592.8|8593.9|8592.4|8594.3|8592.8|8593.8|8592.3|17
1694645100000|2023-09-13 22:45:00|8594|8592.5|8593.4|8591.9|8594|8592.5|8593.3|8591.8|36
1694645400000|2023-09-13 22:50:00|8593.5|8592|8593.6|8592.1|8593.8|8592.3|8593.3|8591.8|43
1694645700000|2023-09-13 22:55:00|8593.4|8591.9|8593.4|8591.9|8593.7|8592.2|8593.2|8591.7|38
1694646000000|2023-09-13 23:00:00|8593.3|8591.8|8593.9|8592.4|8594.1|8592.6|8593|8591.5|62
1694646300000|2023-09-13 23:05:00|8594|8592.5|8593.7|8592.2|8594.3|8592.8|8593.7|8592.2|31
1694646600000|2023-09-13 23:10:00|8593.6|8592.1|8593.2|8591.7|8593.6|8592.1|8593.2|8591.7|9
1694646900000|2023-09-13 23:15:00|8593.1|8591.6|8593|8591.5|8593.2|8591.7|8592.9|8591.4|21
1694647200000|2023-09-13 23:20:00|8593.3|8591.8|8593.3|8591.8|8593.6|8592.1|8593.1|8591.6|52
1694647500000|2023-09-13 23:25:00|8593.2|8591.7|8593.6|8592.1|8593.6|8592.1|8592.9|8591.4|41
1694647800000|2023-09-13 23:30:00|8593.5|8592|8593.2|8591.7|8593.8|8592.3|8593.1|8591.6|39
1694648100000|2023-09-13 23:35:00|8593.1|8591.6|8593.9|8592.4|8594.1|8592.6|8593.1|8591.6|52
1694648400000|2023-09-13 23:40:00|8593.8|8592.3|8593.7|8592.2|8594.3|8592.8|8593.7|8592.2|58
1694648700000|2023-09-13 23:45:00|8593.8|8592.3|8594.6|8593.1|8594.7|8593.2|8593.7|8592.2|32
1694649000000|2023-09-13 23:50:00|8594.7|8593.2|8594.2|8592.7|8594.8|8593.3|8594.1|8592.6|50
1694649300000|2023-09-13 23:55:00|8594.3|8592.8|8594.1|8592.6|8594.4|8592.9|8593.8|8592.3|27
1694649600000|2023-09-14 00:00:00|8594.2|8592.7|8594.5|8593|8595.7|8594.2|8593.8|8592.3|88
1694649900000|2023-09-14 00:05:00|8594.6|8593.1|8595.1|8593.6|8595.3|8593.8|8594.4|8592.9|55
1694650200000|2023-09-14 00:10:00|8595.2|8593.7|8595.3|8593.8|8596.2|8594.7|8594.8|8593.6|62
1694650500000|2023-09-14 00:15:00|8595.2|8593.7|8595.9|8594.4|8596|8594.5|8595.2|8593.7|57
1694650800000|2023-09-14 00:20:00|8595.8|8594.3|8595.1|8593.6|8595.9|8594.7|8595|8593.5|51
1694651100000|2023-09-14 00:25:00|8595|8593.5|8594.5|8593|8595.1|8593.6|8594.4|8592.9|29
1694651400000|2023-09-14 00:30:00|8594.4|8592.9|8594|8592.5|8594.4|8592.9|8593.8|8592.3|52
1694651700000|2023-09-14 00:35:00|8593.9|8592.4|8593.3|8591.8|8593.9|8592.5|8593|8591.8|64
1694652000000|2023-09-14 00:40:00|8593.4|8591.9|8593.4|8591.9|8593.5|8592|8592.9|8591.4|57
1694652300000|2023-09-14 00:45:00|8593.5|8592|8593.4|8591.9|8594|8592.5|8592.9|8591.4|79
1694652600000|2023-09-14 00:50:00|8593.5|8592|8592.1|8590.6|8593.6|8592.3|8592|8590.5|104
1694652900000|2023-09-14 00:55:00|8592|8590.5|8591.6|8590.1|8592.6|8591.1|8591.3|8590|98
1694653200000|2023-09-14 01:00:00|8591.5|8590|8591.8|8590.3|8591.9|8590.4|8590.9|8589.4|106
1694653500000|2023-09-14 01:05:00|8591.9|8590.4|8592.2|8590.7|8592.5|8591|8591.6|8590.1|89
1694653800000|2023-09-14 01:10:00|8592.1|8590.6|8592.6|8591.1|8592.6|8591.1|8591.7|8590.4|50
1694654100000|2023-09-14 01:15:00|8592.5|8591|8592.9|8591.4|8593.4|8591.9|8592.4|8590.9|99
1694654400000|2023-09-14 01:20:00|8593|8591.5|8593.3|8591.8|8593.4|8591.9|8592.7|8591.2|95
1694654700000|2023-09-14 01:25:00|8593.2|8591.7|8592.1|8590.6|8593.9|8592.4|8592|8590.5|91
1694655000000|2023-09-14 01:30:00|8591.9|8590.4|8593.9|8592.4|8593.9|8592.4|8591.1|8589.6|151
1694655300000|2023-09-14 01:35:00|8593.8|8592.3|8594.5|8593|8594.7|8593.2|8593.5|8592|89
1694655600000|2023-09-14 01:40:00|8594.4|8592.9|8595.8|8594.3|8595.8|8594.3|8594|8592.5|114
1694655900000|2023-09-14 01:45:00|8595.7|8594.2|8594.2|8592.7|8595.7|8594.2|8594.1|8592.6|112
1694656200000|2023-09-14 01:50:00|8594.3|8592.8|8594.7|8593.2|8594.9|8593.4|8594.1|8592.6|52
1694656500000|2023-09-14 01:55:00|8594.6|8593.1|8594.3|8592.8|8594.9|8593.5|8594.1|8592.6|61
1694656800000|2023-09-14 02:00:00|8594.2|8592.7|8594.4|8593.5|8595|8593.8|8593.9|8592.7|58
1694657100000|2023-09-14 02:05:00|8594.3|8593.4|8594.7|8593.8|8595.4|8594.1|8594.3|8593.4|54
1694657400000|2023-09-14 02:10:00|8594.6|8593.7|8595.7|8594.2|8595.8|8594.5|8594.6|8593.5|57
1694657700000|2023-09-14 02:15:00|8595.6|8594.1|8595.6|8594.1|8596.3|8594.8|8595.1|8593.8|71
1694658000000|2023-09-14 02:20:00|8595.7|8594.2|8596.2|8595.3|8596.6|8595.5|8595.4|8593.9|80
1694658300000|2023-09-14 02:25:00|8596.5|8595|8597.1|8595.6|8597.1|8595.6|8595.7|8594.4|60
1694658600000|2023-09-14 02:30:00|8597.2|8595.7|8597.2|8596.3|8597.7|8596.5|8596.9|8595.4|113
1694658900000|2023-09-14 02:35:00|8597.3|8596.4|8596.2|8595.3|8597.3|8596.4|8595.7|8594.8|63
1694659200000|2023-09-14 02:40:00|8596.1|8595.2|8596.3|8594.8|8596.7|8595.8|8595.7|8594.7|69
1694659500000|2023-09-14 02:45:00|8596.4|8594.9|8597.7|8596.2|8597.8|8596.3|8596.4|8594.9|84
1694659800000|2023-09-14 02:50:00|8597.6|8596.1|8597.9|8596.4|8598|8596.6|8597.2|8595.7|49
1694660100000|2023-09-14 02:55:00|8597.8|8596.3|8597.8|8596.3|8598.1|8596.6|8597.1|8595.6|44
1694660400000|2023-09-14 03:00:00|8597.9|8596.4|8598.5|8597|8598.7|8597.2|8597.9|8596.4|79
1694660700000|2023-09-14 03:05:00|8598.6|8597.1|8598.3|8596.8|8598.6|8597.2|8597.8|8596.7|45
1694661000000|2023-09-14 03:10:00|8598.4|8596.9|8599.1|8597.6|8599.3|8597.8|8598.4|8596.9|54
1694661300000|2023-09-14 03:15:00|8599.2|8597.7|8598.5|8597.6|8599.5|8598.2|8598.4|8597.2|49
1694661600000|2023-09-14 03:20:00|8598.4|8597.5|8599.9|8598.4|8600.1|8598.6|8598.1|8596.6|66
1694661900000|2023-09-14 03:25:00|8600.1|8598.6|8600.3|8598.8|8600.5|8599|8599.9|8598.4|73
1694662200000|2023-09-14 03:30:00|8600.2|8598.7|8600|8599.1|8600.6|8599.3|8600|8598.6|35
1694662500000|2023-09-14 03:35:00|8600.1|8599.2|8599.3|8597.8|8600.4|8599.2|8598.8|8597.6|47
1694662800000|2023-09-14 03:40:00|8599.4|8597.9|8599.9|8598.4|8600.3|8599|8599|8597.8|44
1694663100000|2023-09-14 03:45:00|8600|8598.5|8599.8|8598.3|8600.3|8598.8|8599.6|8598.1|62
1694663400000|2023-09-14 03:50:00|8599.7|8598.2|8598.9|8597.4|8599.7|8598.6|8598.9|8597.4|52
1694663700000|2023-09-14 03:55:00|8598.8|8597.3|8598|8597.1|8599.1|8597.7|8598|8597.1|57
1694664000000|2023-09-14 04:00:00|8598.1|8597.2|8598.1|8596.6|8598.2|8597.3|8597.3|8596.3|51
1694664300000|2023-09-14 04:05:00|8598.2|8596.7|8597|8596.1|8598.2|8596.7|8597|8595.7|46
1694664600000|2023-09-14 04:10:00|8596.9|8596|8598.5|8597|8598.5|8597.4|8596.9|8595.8|43
1694664900000|2023-09-14 04:15:00|8598.6|8597.1|8598.4|8596.9|8599.1|8597.6|8598.2|8596.7|87
1694665200000|2023-09-14 04:20:00|8598.5|8597|8597.6|8596.1|8598.5|8597|8596.9|8595.5|102
1694665500000|2023-09-14 04:25:00|8597.7|8596.2|8598.3|8596.8|8598.4|8596.9|8597.5|8596.1|43
1694665800000|2023-09-14 04:30:00|8598.4|8596.9|8598|8596.5|8598.5|8597.3|8597.8|8596.3|47
1694666100000|2023-09-14 04:35:00|8598.1|8596.6|8598.1|8596.6|8598.3|8596.8|8597.8|8596.3|36
1694666400000|2023-09-14 04:40:00|8598|8596.5|8598.1|8597.2|8598.4|8597.2|8597.7|8596.5|39
1694666700000|2023-09-14 04:45:00|8598|8597.1|8598.2|8596.7|8598.4|8597.1|8597.7|8596.5|48
1694667000000|2023-09-14 04:50:00|8598.3|8596.8|8598|8596.5|8598.4|8597.1|8597.7|8596.5|30
1694667300000|2023-09-14 04:55:00|8597.8|8596.3|8597.8|8596.3|8598.2|8596.7|8597.5|8596|62
1694667600000|2023-09-14 05:00:00|8597.6|8596.1|8598.5|8597|8599|8597.5|8597.1|8595.6|90
1694667900000|2023-09-14 05:05:00|8598.6|8597.1|8598.3|8596.8|8598.8|8597.3|8598.3|8596.8|29
1694668200000|2023-09-14 05:10:00|8598.4|8596.9|8598.3|8596.8|8598.8|8597.3|8597.9|8596.8|48
1694668500000|2023-09-14 05:15:00|8598.4|8596.9|8598.5|8597|8598.6|8597.1|8597.8|8596.7|52
1694668800000|2023-09-14 05:20:00|8598.6|8597.1|8599.6|8598.1|8599.7|8598.2|8598.4|8596.9|45
1694669100000|2023-09-14 05:25:00|8599.5|8598|8598.6|8597.1|8599.9|8598.4|8598.6|8597.1|59
1694669400000|2023-09-14 05:30:00|8598.5|8597|8598.4|8597.5|8599.1|8597.7|8597.9|8596.5|69
1694669700000|2023-09-14 05:35:00|8598.5|8597.6|8600.1|8598.6|8600.4|8598.9|8598.4|8597.4|75
1694670000000|2023-09-14 05:40:00|8600.2|8598.7|8600.7|8599.2|8600.7|8599.4|8599.8|8598.3|59
1694670300000|2023-09-14 05:45:00|8600.6|8599.1|8600.2|8598.7|8600.8|8599.6|8600.1|8598.6|93
1694670600000|2023-09-14 05:50:00|8600|8598.5|8600.3|8598.8|8601.3|8599.8|8600|8598.5|69
1694670900000|2023-09-14 05:55:00|8600.2|8598.7|8599.6|8598.1|8600.3|8598.8|8599|8597.5|108
1694671200000|2023-09-14 06:00:00|8599.5|8598|8602.9|8601.4|8603.4|8601.9|8599.5|8598|190
1694671500000|2023-09-14 06:05:00|8602.8|8601.3|8602.5|8601|8604.2|8602.7|8601.9|8600.4|177
1694671800000|2023-09-14 06:10:00|8602.6|8601.1|8600.4|8598.9|8603.4|8602.1|8600|8598.5|91
1694672100000|2023-09-14 06:15:00|8600.5|8599|8598.4|8597.5|8600.8|8599.3|8598.3|8597.1|124
1694672400000|2023-09-14 06:20:00|8598.3|8597.4|8599.3|8597.8|8599.7|8598.6|8598.2|8597|76
1694672700000|2023-09-14 06:25:00|8599.2|8597.7|8598|8597.1|8599.3|8598.4|8597.8|8596.6|111
1694673000000|2023-09-14 06:30:00|8597.9|8597|8598.7|8597.8|8599|8598.1|8597.7|8596.8|74
1694673300000|2023-09-14 06:35:00|8598.8|8597.9|8599.7|8598.8|8600.6|8599.7|8598.7|8597.8|82
1694673600000|2023-09-14 06:40:00|8599.8|8598.9|8598.3|8596.8|8600.6|8599.7|8598.2|8596.7|127
1694673900000|2023-09-14 06:45:00|8598.4|8596.9|8598.4|8596.9|8599.3|8597.8|8597.9|8596.4|84
1694674200000|2023-09-14 06:50:00|8598.5|8597|8598.2|8597.3|8598.8|8597.9|8597.3|8596.2|96
1694674500000|2023-09-14 06:55:00|8598.5|8597.6|8599.7|8598.2|8600.1|8598.7|8598.3|8597|125
1694674800000|2023-09-14 07:00:00|8599.8|8598.3|8599.6|8598.1|8600.8|8599.5|8598.1|8597.2|205
1694675100000|2023-09-14 07:05:00|8599.7|8598.2|8599.4|8597.9|8601.9|8600.7|8598.6|8597.1|199
1694675400000|2023-09-14 07:10:00|8599.3|8597.8|8599.4|8598.5|8600.6|8599.7|8598.5|8597.3|170
1694675700000|2023-09-14 07:15:00|8599.5|8598.6|8602|8601.1|8602.2|8601.3|8598.6|8597.7|148
1694676000000|2023-09-14 07:20:00|8601.9|8601|8600.3|8599.4|8601.9|8601|8598.9|8598|157
1694676300000|2023-09-14 07:25:00|8600.2|8599.3|8602|8601.1|8602.2|8601.3|8600|8599.1|113
1694676600000|2023-09-14 07:30:00|8601.9|8601|8601.1|8600.2|8602.6|8601.7|8600.6|8599.7|121
1694676900000|2023-09-14 07:35:00|8601|8600.1|8603.3|8602.4|8604|8602.9|8600.2|8599.3|170
1694677200000|2023-09-14 07:40:00|8603.4|8602.5|8604.1|8603.2|8604.4|8603.3|8602.5|8601.6|136
1694677500000|2023-09-14 07:45:00|8604.2|8603.3|8601.9|8601|8604.3|8603.4|8601.4|8600.1|144
1694677800000|2023-09-14 07:50:00|8602|8601.1|8601.5|8600.6|8603.3|8602.3|8601.1|8600.2|149
1694678100000|2023-09-14 07:55:00|8601.6|8600.7|8597|8596.1|8601.8|8600.7|8596.5|8595.5|148
1694678400000|2023-09-14 08:00:00|8596.9|8596|8599.1|8598.2|8599.8|8598.9|8595.9|8595|194
1694678700000|2023-09-14 08:05:00|8599|8598.1|8595.8|8594.3|8599|8598.1|8595.4|8593.9|160
1694679000000|2023-09-14 08:10:00|8595.7|8594.2|8595.6|8594.7|8597.4|8596.2|8594.1|8593|146
1694679300000|2023-09-14 08:15:00|8595.5|8594.6|8598.1|8597.2|8598.3|8597.4|8595.5|8594.6|122
1694679600000|2023-09-14 08:20:00|8598|8597.1|8598.7|8597.8|8598.9|8598|8597|8596.1|127
1694679900000|2023-09-14 08:25:00|8598.4|8597.5|8598.7|8597.8|8599.9|8598.7|8598.2|8596.9|124
1694680200000|2023-09-14 08:30:00|8598.6|8597.7|8598.4|8597.5|8599.2|8598.3|8596.7|8595.8|138
1694680500000|2023-09-14 08:35:00|8598.5|8597.6|8600.5|8599.6|8600.9|8600|8598.2|8597.3|121
1694680800000|2023-09-14 08:40:00|8600.6|8599.1|8600.9|8600|8601.3|8600.4|8600|8598.9|132
1694681100000|2023-09-14 08:45:00|8601.3|8600.4|8600.3|8598.8|8601.8|8600.9|8600.3|8598.8|126
1694681400000|2023-09-14 08:50:00|8600.4|8598.9|8599.1|8598.2|8600.4|8598.9|8595.5|8594.2|198
1694681700000|2023-09-14 08:55:00|8599.2|8598.3|8597|8595.5|8599.6|8598.7|8596.7|8595.2|141
1694682000000|2023-09-14 09:00:00|8596.9|8595.4|8598.3|8597.4|8598.4|8597.5|8596|8594.9|140
1694682300000|2023-09-14 09:05:00|8598.2|8597.3|8600.1|8599.2|8601.1|8600|8598.1|8596.6|128
1694682600000|2023-09-14 09:10:00|8600.3|8598.8|8599.5|8598.6|8601.2|8600.3|8599.3|8598.4|109
1694682900000|2023-09-14 09:15:00|8599.4|8598.5|8598.7|8597.8|8600.2|8599.3|8598.2|8597.3|83
1694683200000|2023-09-14 09:20:00|8598.9|8598|8598.4|8597.5|8599.6|8598.7|8597.4|8596.5|90
1694683500000|2023-09-14 09:25:00|8598.3|8597.4|8597.4|8596.5|8598.8|8597.9|8597.4|8596.5|78
1694683800000|2023-09-14 09:30:00|8597.3|8596.4|8598.6|8597.7|8598.6|8597.7|8596.3|8595.4|84
1694684100000|2023-09-14 09:35:00|8598.5|8597.6|8600.2|8599.3|8601.3|8600.4|8598.3|8597.4|164
1694684400000|2023-09-14 09:40:00|8600.1|8599.2|8602.7|8601.2|8602.7|8601.2|8599.6|8598.7|189
1694684700000|2023-09-14 09:45:00|8602.8|8601.3|8602.4|8601.5|8602.9|8601.8|8601.1|8600.2|124
1694685000000|2023-09-14 09:50:00|8602.5|8601.6|8602.6|8601.1|8603.1|8602|8600.8|8599.9|134
1694685300000|2023-09-14 09:55:00|8602.7|8601.2|8600.6|8599.7|8603.8|8602.7|8600.6|8599.7|160
1694685600000|2023-09-14 10:00:00|8600.7|8599.8|8602.8|8601.9|8603.7|8602.4|8600.7|8599.8|120
1694685900000|2023-09-14 10:05:00|8603.1|8601.6|8606.6|8605.1|8608|8606.5|8602.8|8601.6|190
1694686200000|2023-09-14 10:10:00|8606.5|8605|8609|8608.1|8609.3|8608.2|8605.6|8604.1|149
1694686500000|2023-09-14 10:15:00|8609.1|8608.2|8611.3|8610.4|8611.5|8610.6|8608|8607.1|179
1694686800000|2023-09-14 10:20:00|8611.5|8610|8608.1|8606.6|8612.4|8611.2|8607.4|8605.9|270
1694687100000|2023-09-14 10:25:00|8608.2|8606.7|8610.7|8609.8|8611.3|8610.1|8607.8|8606.3|145
1694687400000|2023-09-14 10:30:00|8610.8|8609.9|8609.2|8608.3|8611.6|8610.7|8608.7|8607.2|139
1694687700000|2023-09-14 10:35:00|8609.1|8608.2|8606.9|8606|8609.6|8608.5|8606.9|8605.8|95
1694688000000|2023-09-14 10:40:00|8606.8|8605.9|8607.1|8606.2|8608.2|8607.3|8606|8604.5|121
1694688300000|2023-09-14 10:45:00|8607.2|8606.3|8609.2|8607.7|8610.8|8609.3|8606.3|8605|204
1694688600000|2023-09-14 10:50:00|8609.1|8607.6|8611.7|8610.8|8612.1|8611.2|8607.9|8606.4|147
1694688900000|2023-09-14 10:55:00|8611.6|8610.7|8614.1|8613.2|8615.7|8614.8|8611.5|8610.5|168
1694689200000|2023-09-14 11:00:00|8614|8613.1|8612.2|8610.7|8614.1|8613.2|8610.6|8609.1|158
1694689500000|2023-09-14 11:05:00|8612.1|8610.6|8608.1|8607.2|8612.2|8610.7|8607.4|8605.9|141
1694689800000|2023-09-14 11:10:00|8608.3|8607.4|8607|8606.1|8608.5|8607.6|8606|8605|117
1694690100000|2023-09-14 11:15:00|8607.4|8606.5|8609.1|8608.2|8609.2|8608.3|8606.7|8605.4|124
1694690400000|2023-09-14 11:20:00|8609.2|8608.3|8608.6|8607.1|8610.3|8609.1|8607.2|8605.7|140
1694690700000|2023-09-14 11:25:00|8608.5|8607|8604.9|8604|8608.5|8607|8604.8|8603.9|102
1694691000000|2023-09-14 11:30:00|8604.8|8603.9|8603.1|8601.6|8605.4|8604.5|8602.9|8601.6|103
1694691300000|2023-09-14 11:35:00|8603.2|8601.7|8604.7|8603.2|8604.8|8603.5|8602.7|8601.2|101
1694691600000|2023-09-14 11:40:00|8604.6|8603.1|8602.6|8601.7|8604.8|8603.5|8602.4|8600.9|123
1694691900000|2023-09-14 11:45:00|8602.7|8601.8|8602.2|8600.7|8603|8602.1|8601.6|8600.4|126
1694692200000|2023-09-14 11:50:00|8602.3|8600.8|8601.7|8600.2|8603|8601.8|8601.3|8599.8|109
1694692500000|2023-09-14 11:55:00|8601.6|8600.1|8601|8600.1|8601.8|8600.3|8599.4|8598.5|220
1694692800000|2023-09-14 12:00:00|8601.1|8600.2|8599.9|8599|8602.3|8600.8|8599.8|8598.8|167
1694693100000|2023-09-14 12:05:00|8600|8599.1|8600.1|8599.2|8601.5|8600.2|8598.5|8597.3|190
1694693400000|2023-09-14 12:10:00|8600.2|8599.3|8606.7|8595.7|8606.8|8601.7|8599.5|8595.2|293
1694693700000|2023-09-14 12:15:00|8607.8|8596.8|8588|8586.5|8620.3|8610.6|8580.4|8578.9|1409
1694694000000|2023-09-14 12:20:00|8587.7|8586.2|8587.6|8586.1|8589.3|8587.8|8582.3|8580.8|758
1694694300000|2023-09-14 12:25:00|8587.7|8586.2|8588.5|8581.2|8590.1|8588.6|8585.8|8581.2|513
1694694600000|2023-09-14 12:30:00|8588.4|8580.9|8586.9|8585.4|8591|8589.5|8579.5|8577.4|1398
1694694900000|2023-09-14 12:35:00|8586.8|8585.3|8585.6|8584.1|8589.1|8587.6|8583.7|8582.2|806
1694695200000|2023-09-14 12:40:00|8585.5|8584|8583.7|8582.2|8587.1|8585.6|8579.5|8578|568
1694695500000|2023-09-14 12:45:00|8583.6|8582.1|8583.1|8581.6|8588.4|8586.9|8582.7|8581.4|580
1694695800000|2023-09-14 12:50:00|8583.2|8581.7|8585.2|8583.7|8586.4|8584.9|8581.2|8580|629
1694696100000|2023-09-14 12:55:00|8585.3|8583.8|8583.7|8582.2|8586|8585|8580.6|8579.1|526
1694696400000|2023-09-14 13:00:00|8583.6|8582.1|8580.7|8579.2|8583.6|8582.1|8578.3|8576.8|627
1694696700000|2023-09-14 13:05:00|8580.8|8579.3|8580.8|8579.3|8585.1|8583.6|8579.6|8578.1|679
1694697000000|2023-09-14 13:10:00|8580.7|8579.2|8584.8|8583.3|8585.3|8583.8|8579.7|8578.2|619
1694697300000|2023-09-14 13:15:00|8585|8583.5|8584.4|8582.9|8585.5|8584|8582.7|8581.2|507
1694697600000|2023-09-14 13:20:00|8584.5|8583|8583.4|8581.9|8585.2|8583.7|8581.5|8580|480
1694697900000|2023-09-14 13:25:00|8583.3|8581.8|8584.6|8583.1|8585.6|8584.1|8582.9|8581.4|392
1694698200000|2023-09-14 13:30:00|8584.7|8583.2|8583.5|8582|8585.5|8584.1|8583.2|8581.7|468
1694698500000|2023-09-14 13:35:00|8583.6|8582.1|8583.3|8581.8|8585.3|8584.3|8582.7|8581.2|380
1694698800000|2023-09-14 13:40:00|8583.4|8581.9|8584.7|8583.2|8585.5|8584.4|8583.4|8581.9|330
1694699100000|2023-09-14 13:45:00|8584.8|8583.3|8585.7|8584.8|8586.7|8585.7|8582.9|8581.4|378
1694699400000|2023-09-14 13:50:00|8585.6|8584.7|8586.1|8584.6|8586.6|8585.4|8583.3|8581.8|410
1694699700000|2023-09-14 13:55:00|8586|8584.5|8585.9|8584.4|8587.2|8585.8|8584.1|8582.8|403
1694700000000|2023-09-14 14:00:00|8586.1|8584.6|8588.3|8586.8|8588.8|8587.8|8584.4|8582.9|449
1694700300000|2023-09-14 14:05:00|8588.5|8587|8590|8589.1|8591.5|8590.1|8587.7|8586.4|360
1694700600000|2023-09-14 14:10:00|8590.1|8589.2|8591.7|8590.2|8593.5|8592|8590|8588.9|335
1694700900000|2023-09-14 14:15:00|8591.8|8590.3|8593.2|8592.3|8593.3|8592.4|8588.9|8588|323
1694701200000|2023-09-14 14:20:00|8593.3|8592.4|8589.7|8588.8|8594.2|8593.2|8589|8587.8|282
1694701500000|2023-09-14 14:25:00|8589.4|8588.5|8589.6|8588.7|8591.4|8590.1|8589|8587.6|282
1694701800000|2023-09-14 14:30:00|8589.5|8588.6|8588.6|8587.7|8590.4|8589.5|8588.4|8586.9|300
1694702100000|2023-09-14 14:35:00|8588.5|8587.6|8588.9|8588|8592|8591.1|8587.4|8586.5|287
1694702400000|2023-09-14 14:40:00|8588.8|8587.9|8588.2|8587.3|8588.8|8587.9|8585.1|8583.6|332
1694702700000|2023-09-14 14:45:00|8588.4|8587.5|8585|8584.1|8588.6|8587.7|8584.9|8583.7|282
1694703000000|2023-09-14 14:50:00|8584.9|8584|8587.9|8586.4|8589.9|8588.6|8584.1|8583|350
1694703300000|2023-09-14 14:55:00|8587.8|8586.3|8589.4|8588.5|8590.7|8589.8|8585.1|8584.2|376
1694703600000|2023-09-14 15:00:00|8589.5|8588.6|8587.2|8586.3|8590.6|8589.5|8586.1|8585.2|357
1694703900000|2023-09-14 15:05:00|8587.3|8586.4|8587.5|8586.6|8589.3|8588.2|8587.3|8586.2|226
1694704200000|2023-09-14 15:10:00|8587.4|8586.5|8590.2|8589.3|8590.7|8589.8|8586.6|8585.4|177
1694704500000|2023-09-14 15:15:00|8590.3|8589.4|8594.2|8592.7|8594.3|8592.8|8589.6|8588.7|209
1694704800000|2023-09-14 15:20:00|8593.8|8592.9|8594.5|8593.6|8595.3|8594.4|8592.5|8591.3|156
1694705100000|2023-09-14 15:25:00|8594.6|8593.7|8594.8|8593.3|8595|8593.9|8593.1|8592.2|139
1694705400000|2023-09-14 15:30:00|8594.7|8593.2|8593.9|8593|8595.4|8594.2|8593.8|8592.6|136
1694705700000|2023-09-14 15:35:00|8594|8593.1|8592.3|8590.8|8594.6|8593.5|8592.3|8590.8|143
1694706000000|2023-09-14 15:40:00|8592.7|8591.2|8593.4|8591.9|8593.8|8592.6|8591.7|8590.4|121
1694706300000|2023-09-14 15:45:00|8593.6|8592.1|8591.3|8589.8|8593.6|8592.3|8590.2|8588.7|169
1694706600000|2023-09-14 15:50:00|8591.4|8589.9|8592.5|8591.6|8593.2|8592.3|8589.6|8588.3|140
1694706900000|2023-09-14 15:55:00|8592.4|8591.5|8590.9|8590|8592.5|8591.6|8590.2|8589|150
1694707200000|2023-09-14 16:00:00|8590.8|8589.9|8589.3|8587.8|8590.8|8589.9|8589.3|8587.8|156
1694707500000|2023-09-14 16:05:00|8589.4|8587.9|8587.5|8586|8589.8|8588.3|8586.9|8585.6|154
1694707800000|2023-09-14 16:10:00|8587.4|8585.9|8586.4|8585.5|8587.4|8586.1|8584.7|8583.4|170
1694708100000|2023-09-14 16:15:00|8586.3|8585.4|8584.2|8583.3|8586.4|8585.4|8584.2|8582.8|115
1694708400000|2023-09-14 16:20:00|8584.1|8583.2|8581.4|8580.5|8584.2|8583.3|8580.2|8578.9|214
1694708700000|2023-09-14 16:25:00|8581.5|8580.6|8582.9|8581.4|8584.5|8583.3|8581.2|8580.3|193
1694709000000|2023-09-14 16:30:00|8582.8|8581.3|8580.8|8579.3|8582.8|8581.3|8579.6|8578.1|177
1694709300000|2023-09-14 16:35:00|8580.9|8579.4|8580.1|8578.6|8581.9|8580.5|8579.8|8578.3|155
1694709600000|2023-09-14 16:40:00|8580.2|8578.7|8578.8|8577.3|8580.2|8578.7|8578.6|8577.1|85
1694709900000|2023-09-14 16:45:00|8578.7|8577.2|8578.3|8576.8|8579.7|8578.6|8578|8576.8|102
1694710200000|2023-09-14 16:50:00|8578.4|8576.9|8578.3|8576.8|8580.1|8578.9|8578.2|8576.7|124
1694710500000|2023-09-14 16:55:00|8578.2|8576.7|8578|8577.1|8578.5|8577.1|8576.7|8575.8|96
1694710800000|2023-09-14 17:00:00|8578.1|8577.2|8580.5|8579|8580.7|8579.2|8577.2|8576.1|114
1694711100000|2023-09-14 17:05:00|8580.2|8579.3|8581.8|8580.3|8581.8|8580.3|8579.4|8577.9|116
1694711400000|2023-09-14 17:10:00|8581.7|8580.2|8580|8578.5|8582.3|8581.1|8579.8|8578.5|87
1694711700000|2023-09-14 17:15:00|8580.3|8578.8|8580.4|8578.9|8581.4|8580.2|8579|8577.9|108
1694712000000|2023-09-14 17:20:00|8580.1|8579.2|8578.1|8576.6|8580.5|8579.2|8578|8576.5|69
1694712300000|2023-09-14 17:25:00|8578|8576.5|8577.1|8575.6|8578.1|8576.6|8575.8|8574.3|89
1694712600000|2023-09-14 17:30:00|8577.2|8575.7|8576.1|8574.6|8577.5|8576|8576|8574.5|92
1694712900000|2023-09-14 17:35:00|8576.2|8574.7|8575|8574.1|8576.2|8574.7|8574.5|8573|77
1694713200000|2023-09-14 17:40:00|8575.1|8574.2|8574|8573.1|8575.3|8574.2|8573.8|8572.5|107
1694713500000|2023-09-14 17:45:00|8573.9|8573|8576.2|8575.3|8577.2|8576.3|8573.9|8573|116
1694713800000|2023-09-14 17:50:00|8576.3|8575.4|8575.1|8573.6|8576.8|8575.6|8575|8573.5|109
1694714100000|2023-09-14 17:55:00|8575|8573.5|8577.3|8576.4|8577.3|8576.4|8574.6|8573.1|102
1694714400000|2023-09-14 18:00:00|8577.2|8576.3|8577.7|8576.8|8577.8|8576.9|8576.9|8576|57
1694714700000|2023-09-14 18:05:00|8577.8|8576.9|8576.4|8574.9|8578.2|8577.3|8576|8574.8|98
1694715000000|2023-09-14 18:10:00|8576.5|8575|8577.1|8576.2|8577.2|8576.3|8576|8574.6|61
1694715300000|2023-09-14 18:15:00|8577.2|8576.3|8577.9|8577|8578.2|8577|8576.8|8575.9|70
1694715600000|2023-09-14 18:20:00|8578|8577.1|8577.9|8577|8578.9|8577.8|8577.9|8576.6|79
1694715900000|2023-09-14 18:25:00|8577.8|8576.9|8577.9|8577|8578.6|8577.7|8577.3|8576.4|54
1694716200000|2023-09-14 18:30:00|8577.8|8576.9|8577.7|8576.8|8578.4|8577.5|8577.2|8576.3|60
1694716500000|2023-09-14 18:35:00|8577.8|8576.9|8576.4|8575.5|8577.8|8576.9|8576.3|8575.4|65
1694716800000|2023-09-14 18:40:00|8576.3|8575.4|8576.1|8575.2|8577.2|8576.3|8576.1|8575.2|66
1694717100000|2023-09-14 18:45:00|8576|8575.1|8575.1|8574.2|8576.3|8575.2|8575|8574.1|74
1694717400000|2023-09-14 18:50:00|8575.2|8574.3|8576.2|8575.3|8576.6|8575.6|8575.1|8573.9|118
1694717700000|2023-09-14 18:55:00|8576.1|8575.2|8575.7|8574.2|8576.2|8575.3|8575.1|8573.7|100
1694718000000|2023-09-14 19:00:00|8575.8|8574.3|8575.4|8573.9|8576.1|8574.9|8574.9|8573.7|149
1694718300000|2023-09-14 19:05:00|8575.3|8573.8|8574|8573.1|8575.4|8574.3|8573.5|8572.4|102
1694718600000|2023-09-14 19:10:00|8574.1|8573.2|8575.7|8574.8|8576.1|8574.8|8573.8|8572.9|86
1694718900000|2023-09-14 19:15:00|8575.8|8574.9|8576|8575.1|8576.5|8575.6|8575.4|8574.5|67
1694719200000|2023-09-14 19:20:00|8575.9|8575|8575.9|8575|8576.3|8575.1|8575.4|8574.3|40
1694719500000|2023-09-14 19:25:00|8575.8|8574.9|8576|8575.1|8576.3|8575.4|8575.1|8574.1|64
1694719800000|2023-09-14 19:30:00|8575.9|8575|8577.3|8576.4|8577.4|8576.5|8575.8|8574.9|77
1694720100000|2023-09-14 19:35:00|8577.2|8576.3|8576.7|8575.2|8577.2|8576.3|8576.3|8575.2|87
1694720400000|2023-09-14 19:40:00|8576.8|8575.3|8577.8|8576.3|8578.3|8576.8|8576.6|8575.1|98
1694720700000|2023-09-14 19:45:00|8577.6|8576.1|8578.5|8577|8578.6|8577.1|8577.5|8576|53
1694721000000|2023-09-14 19:50:00|8578.3|8576.8|8578.7|8577.8|8579.2|8577.8|8578.3|8576.8|64
1694721300000|2023-09-14 19:55:00|8578.6|8577.7|8578.7|8577.8|8579.5|8578.6|8578.3|8577|93
1694721600000|2023-09-14 20:00:00|8578.6|8577.7|8579.3|8577.8|8579.3|8577.8|8577.9|8576.7|66
1694721900000|2023-09-14 20:05:00|8579.2|8577.7|8580.3|8578.8|8580.8|8579.3|8579.2|8577.7|58
1694722200000|2023-09-14 20:10:00|8580.2|8578.7|8580.1|8578.6|8580.5|8579.1|8579.9|8578.5|34
1694722500000|2023-09-14 20:15:00|8580.2|8578.7|8580.6|8579.1|8580.6|8579.1|8580.2|8578.7|16
1694722800000|2023-09-14 20:20:00|8580.3|8578.8|8577.9|8577|8580.3|8578.8|8577.8|8576.6|43
1694723100000|2023-09-14 20:25:00|8578|8576.5|8576.9|8575.4|8578|8576.5|8576.3|8574.8|47
1694723400000|2023-09-14 20:30:00|8577|8575.5|8576.5|8575|8577.1|8575.8|8576.2|8574.7|39
1694723700000|2023-09-14 20:35:00|8576.4|8574.9|8576.9|8575.4|8577.1|8575.9|8576.3|8574.8|38
1694724000000|2023-09-14 20:40:00|8576.8|8575.3|8576.8|8575.3|8577.7|8576.2|8576.4|8575.1|64
1694724300000|2023-09-14 20:45:00|8576.6|8575.1|8576.5|8575|8577|8575.5|8575.9|8574.4|92
1694724600000|2023-09-14 20:50:00|8576.8|8575.3|8578.1|8576.6|8578.2|8576.7|8576.8|8575.3|133
1694724900000|2023-09-14 20:55:00|8578.5|8576.1|8579.5|8574.9|8580.6|8577.3|8578.5|8574.3|361
1694725200000|2023-09-14 21:00:00|8581|8574.3|8582.7|8570.8|8582.7|8574.3|8579.9|8568.7|30
1694725500000|2023-09-14 21:05:00|8582.1|8570.2|8583.2|8571.3|8583.3|8571.4|8582.1|8570.2|30
1694725800000|2023-09-14 21:10:00|8583.4|8571.5|8583.4|8571.5|8584|8572.1|8583.1|8571.2|31
1694726100000|2023-09-14 21:15:00|8583.5|8571.6|8584.4|8572.5|8584.5|8572.6|8583.2|8571.3|26
1694726400000|2023-09-14 21:20:00|8584.5|8572.6|8583.2|8571.3|8584.5|8572.6|8582.7|8570.8|26
1694726700000|2023-09-14 21:25:00|8583.1|8571.2|8583|8571.1|8583.1|8571.2|8582.5|8570.6|16
1694727000000|2023-09-14 21:30:00|8582.9|8571|8583.3|8571.8|8583.8|8571.9|8582.7|8570.8|50
1694727300000|2023-09-14 21:35:00|8583.2|8571.7|8582.4|8571|8583.2|8571.8|8582.4|8570.8|49
1694727600000|2023-09-14 21:40:00|8582.5|8570.9|8581.6|8570.9|8582.6|8571.2|8581.5|8570.6|69
1694727900000|2023-09-14 21:45:00|8580.7|8571.9|8579.6|8570.6|8580.8|8572.1|8579.5|8570.4|84
1694728200000|2023-09-14 21:50:00|8579.9|8570.5|8580.3|8571.9|8581.8|8572.3|8579.9|8570.3|118
1694728500000|2023-09-14 21:55:00|8580.2|8571.8|8581.6|8571.7|8582.7|8573.2|8580.1|8571.3|104
1694728800000|2023-09-14 22:00:00|8581.4|8572.6|8577.2|8573.7|8581.4|8574.4|8576.7|8572.6|157
1694729100000|2023-09-14 22:05:00|8576.7|8574.2|8575|8573.5|8577.4|8575.1|8575|8573.5|75
1694729400000|2023-09-14 22:10:00|8575.1|8573.6|8574.6|8573.1|8575.9|8574|8574.4|8572.9|46
1694729700000|2023-09-14 22:15:00|8574.5|8573|8574.6|8573.1|8575|8573.5|8574.5|8573|36
1694730000000|2023-09-14 22:20:00|8574.7|8573.2|8576.1|8574.6|8576.6|8575.1|8574.7|8573.2|66
1694730300000|2023-09-14 22:25:00|8576|8574.5|8576.6|8575.1|8576.6|8575.1|8575.5|8574|42
1694730600000|2023-09-14 22:30:00|8576.7|8575.2|8577.9|8576.4|8577.9|8576.4|8576.4|8574.9|41
1694730900000|2023-09-14 22:35:00|8578|8576.5|8577.6|8576.1|8578|8576.5|8577.6|8576.1|45
1694731200000|2023-09-14 22:40:00|8577.7|8576.2|8576.7|8575.2|8578|8576.5|8576.7|8575.2|59
1694731500000|2023-09-14 22:45:00|8576.6|8575.1|8577.1|8575.6|8577.3|8575.8|8576.6|8575.1|24
1694731800000|2023-09-14 22:50:00|8577|8575.5|8577.4|8575.9|8577.4|8575.9|8576.9|8575.4|21
1694732100000|2023-09-14 22:55:00|8577.3|8575.8|8577.3|8575.8|8577.4|8575.9|8577.1|8575.6|13
1694732400000|2023-09-14 23:00:00|8577.4|8575.9|8577.1|8575.6|8577.6|8576.3|8577.1|8575.6|48
1694732700000|2023-09-14 23:05:00|8577|8575.5|8575.6|8574.1|8577.2|8575.7|8575.6|8574.1|36
1694733000000|2023-09-14 23:10:00|8575.5|8574|8576.5|8575|8576.5|8575|8575.5|8574|30
1694733300000|2023-09-14 23:15:00|8576.6|8575.1|8576.2|8574.7|8576.6|8575.1|8576.1|8574.6|20
1694733600000|2023-09-14 23:20:00|8576.3|8574.8|8577.5|8576|8577.7|8576.2|8576.3|8574.8|28
1694733900000|2023-09-14 23:25:00|8577.6|8576.1|8577.3|8575.8|8577.7|8576.2|8577.2|8575.7|27
1694734200000|2023-09-14 23:30:00|8577.2|8575.7|8576.8|8575.3|8577.4|8575.9|8576.7|8575.2|21
1694734500000|2023-09-14 23:35:00|8576.7|8575.2|8576.7|8575.2|8576.8|8575.3|8576.6|8575.1|19
1694734800000|2023-09-14 23:40:00|8576.6|8575.1|8575.9|8574.4|8576.8|8575.3|8575.7|8574.2|34
1694735100000|2023-09-14 23:45:00|8576|8574.5|8577.3|8575.8|8578.1|8576.6|8575.8|8574.3|58
1694735400000|2023-09-14 23:50:00|8577.2|8575.7|8576.8|8575.3|8577.5|8576|8575.9|8574.4|61
1694735700000|2023-09-14 23:55:00|8576.9|8575.4|8576.9|8575.4|8577.3|8575.8|8576.6|8575.1|43
1694736000000|2023-09-15 00:00:00|8577|8575.5|8576.4|8574.9|8578.1|8576.6|8576.2|8574.7|158
1694736300000|2023-09-15 00:05:00|8576.3|8574.8|8577.3|8575.8|8577.5|8576|8576.3|8574.8|90
1694736600000|2023-09-15 00:10:00|8577.2|8575.7|8576.6|8575.1|8577.6|8576.2|8576.1|8575|71
1694736900000|2023-09-15 00:15:00|8576.7|8575.2|8577.4|8575.9|8577.4|8575.9|8576.4|8574.9|35
1694737200000|2023-09-15 00:20:00|8577.5|8576|8577.4|8575.9|8577.8|8576.3|8576.9|8575.5|49
1694737500000|2023-09-15 00:25:00|8577.3|8575.8|8577.8|8576.3|8578.1|8576.6|8577.2|8575.7|45
1694737800000|2023-09-15 00:30:00|8577.7|8576.2|8576.5|8575|8577.9|8576.4|8576.5|8575|59
1694738100000|2023-09-15 00:35:00|8576.6|8575.1|8576.1|8574.6|8577.1|8575.6|8576.1|8574.6|46
1694738400000|2023-09-15 00:40:00|8576|8574.5|8576.3|8574.8|8576.8|8575.3|8576|8574.5|35
1694738700000|2023-09-15 00:45:00|8576.4|8574.9|8575.9|8574.4|8576.4|8574.9|8575.8|8574.3|33
1694739000000|2023-09-15 00:50:00|8575.8|8574.3|8576.2|8574.7|8576.2|8574.7|8575.1|8573.6|100
1694739300000|2023-09-15 00:55:00|8576.5|8575|8575.1|8574.2|8576.5|8575|8575|8573.7|156
1694739600000|2023-09-15 01:00:00|8575.2|8574.3|8575|8573.5|8576|8574.8|8575|8573.5|100
1694739900000|2023-09-15 01:05:00|8574.9|8573.4|8574.8|8573.3|8575.5|8574|8574.4|8572.9|62
1694740200000|2023-09-15 01:10:00|8574.9|8573.4|8574.8|8573.3|8575.3|8573.8|8574.6|8573.1|61
1694740500000|2023-09-15 01:15:00|8574.9|8573.4|8574.8|8573.3|8575.4|8573.9|8574.4|8572.9|120
1694740800000|2023-09-15 01:20:00|8574.7|8573.2|8575.8|8574.3|8575.8|8574.3|8573.4|8571.9|95
1694741100000|2023-09-15 01:25:00|8575.6|8574.1|8574.9|8573.4|8575.6|8574.1|8574.6|8573.1|92
1694741400000|2023-09-15 01:30:00|8574.8|8573.3|8575.3|8573.8|8575.4|8573.9|8574.4|8572.9|114
1694741700000|2023-09-15 01:35:00|8575.4|8573.9|8575.5|8574|8575.7|8574.2|8575.1|8573.6|92
1694742000000|2023-09-15 01:40:00|8575.4|8573.9|8574.6|8573.1|8575.7|8574.2|8574.3|8572.8|80
1694742300000|2023-09-15 01:45:00|8574.7|8573.2|8573.7|8572.2|8575|8573.8|8573.3|8572.2|66
1694742600000|2023-09-15 01:50:00|8573.8|8572.3|8572.9|8571.4|8573.8|8572.3|8572.8|8571.3|80
1694742900000|2023-09-15 01:55:00|8572.8|8571.3|8572.6|8571.1|8573.1|8571.6|8571.8|8570.4|73
1694743200000|2023-09-15 02:00:00|8572.4|8570.9|8573.4|8571.9|8573.4|8571.9|8571.7|8570.2|238
1694743500000|2023-09-15 02:05:00|8573.5|8572|8574|8572.5|8574.7|8573.2|8573.4|8571.9|151
1694743800000|2023-09-15 02:10:00|8574.1|8572.6|8573.6|8572.1|8574.3|8572.8|8573.6|8572.1|89
1694744100000|2023-09-15 02:15:00|8573.5|8572|8573.1|8571.6|8573.5|8572|8573|8571.5|59
1694744400000|2023-09-15 02:20:00|8573|8571.5|8572.7|8571.8|8573.9|8572.5|8572.7|8571.4|58
1694744700000|2023-09-15 02:25:00|8572.6|8571.7|8572.9|8572|8573.5|8572.2|8571.9|8570.4|86
1694745000000|2023-09-15 02:30:00|8573|8572.1|8574.2|8572.7|8574.3|8572.8|8572.9|8571.9|70
1694745300000|2023-09-15 02:35:00|8574.3|8572.8|8573.1|8571.6|8574.3|8572.8|8572.9|8571.4|79
1694745600000|2023-09-15 02:40:00|8573|8571.5|8571.6|8570.7|8573.1|8571.6|8571.3|8570.4|86
1694745900000|2023-09-15 02:45:00|8571.8|8570.9|8570.7|8569.2|8572.6|8571.5|8570.4|8569.1|88
1694746200000|2023-09-15 02:50:00|8570.8|8569.3|8571.3|8570.4|8572.8|8571.3|8570.5|8569|87
1694746500000|2023-09-15 02:55:00|8571.2|8570.3|8570.9|8569.4|8571.4|8570.3|8569.9|8568.4|80
1694746800000|2023-09-15 03:00:00|8570.8|8569.3|8571.9|8570.4|8572|8570.5|8570.8|8569.3|59
1694747100000|2023-09-15 03:05:00|8571.8|8570.3|8572.4|8570.9|8572.4|8570.9|8571.8|8570.3|49
1694747400000|2023-09-15 03:10:00|8572.3|8570.8|8572.6|8571.1|8572.6|8571.1|8572.1|8570.6|51
1694747700000|2023-09-15 03:15:00|8572.8|8571.3|8573|8571.5|8573.3|8571.8|8572.8|8571.3|53
1694748000000|2023-09-15 03:20:00|8573.1|8571.6|8572.2|8570.7|8573.1|8571.6|8571.8|8570.3|56
1694748300000|2023-09-15 03:25:00|8572.3|8570.8|8573|8571.5|8573|8571.5|8572.2|8570.7|33
1694748600000|2023-09-15 03:30:00|8573.1|8571.6|8573|8571.5|8573.2|8571.7|8572.6|8571.1|78
1694748900000|2023-09-15 03:35:00|8572.9|8571.4|8573|8571.5|8573.5|8572|8572.8|8571.3|60
1694749200000|2023-09-15 03:40:00|8573.1|8571.6|8573.7|8572.2|8573.7|8572.2|8572.8|8571.3|41
1694749500000|2023-09-15 03:45:00|8573.6|8572.1|8573.3|8571.8|8573.7|8572.3|8573|8571.5|72
1694749800000|2023-09-15 03:50:00|8573.2|8571.7|8573.1|8571.6|8573.2|8571.7|8572|8570.5|56
1694750100000|2023-09-15 03:55:00|8573|8571.5|8572.2|8570.7|8573|8571.5|8572|8570.5|69
1694750400000|2023-09-15 04:00:00|8572.1|8570.6|8572.1|8570.6|8572.3|8570.8|8571.7|8570.2|43
1694750700000|2023-09-15 04:05:00|8572|8570.5|8572|8570.5|8572.7|8571.2|8571.4|8570.1|66
1694751000000|2023-09-15 04:10:00|8572.1|8570.6|8572.2|8570.7|8572.2|8571|8571.7|8570.5|42
1694751300000|2023-09-15 04:15:00|8572.1|8570.6|8571|8569.5|8572.1|8570.7|8571|8569.5|55
1694751600000|2023-09-15 04:20:00|8570.9|8569.4|8571.2|8569.7|8571.3|8569.8|8570.6|8569.1|41
1694751900000|2023-09-15 04:25:00|8571.3|8569.8|8571|8569.5|8571.6|8570.1|8571|8569.5|30
1694752200000|2023-09-15 04:30:00|8571.1|8569.6|8571.3|8569.8|8571.3|8569.8|8570.7|8569.2|46
1694752500000|2023-09-15 04:35:00|8571.2|8569.7|8571.5|8570|8571.7|8570.2|8571|8569.5|42
1694752800000|2023-09-15 04:40:00|8571.7|8570.2|8570.9|8569.4|8571.8|8570.3|8570.6|8569.1|44
1694753100000|2023-09-15 04:45:00|8571|8569.5|8571.6|8570.1|8571.9|8570.4|8570.6|8569.4|85
1694753400000|2023-09-15 04:50:00|8571.7|8570.2|8571.8|8570.3|8572.1|8570.6|8571.7|8570.2|51
1694753700000|2023-09-15 04:55:00|8571.6|8570.1|8572.5|8571|8572.6|8571.1|8571.3|8569.8|106
1694754000000|2023-09-15 05:00:00|8572.6|8571.1|8572.9|8571.4|8573.9|8572.4|8572|8570.5|154
1694754300000|2023-09-15 05:05:00|8572.8|8571.3|8571.9|8571|8572.9|8571.4|8571.4|8570.1|72
1694754600000|2023-09-15 05:10:00|8572|8571.1|8573|8571.5|8573.1|8571.8|8571.8|8570.9|64
1694754900000|2023-09-15 05:15:00|8572.9|8571.4|8573|8571.5|8573.2|8571.7|8572.5|8571|54
1694755200000|2023-09-15 05:20:00|8572.9|8571.4|8572.2|8570.7|8572.9|8571.4|8571.9|8570.4|64
1694755500000|2023-09-15 05:25:00|8572.3|8570.8|8571.8|8570.3|8572.6|8571.1|8571.8|8570.3|51
1694755800000|2023-09-15 05:30:00|8571.9|8570.4|8572.7|8571.2|8572.8|8571.3|8571.8|8570.3|76
1694756100000|2023-09-15 05:35:00|8572.8|8571.3|8573.4|8571.9|8573.6|8572.1|8572.5|8571|84
1694756400000|2023-09-15 05:40:00|8573.5|8572|8574.1|8572.6|8574.8|8573.3|8573.4|8571.9|95
1694756700000|2023-09-15 05:45:00|8574.2|8572.7|8573.9|8572.4|8574.7|8573.2|8573.8|8572.3|73
1694757000000|2023-09-15 05:50:00|8574|8572.5|8574.4|8572.9|8574.6|8573.2|8573.3|8571.8|101
1694757300000|2023-09-15 05:55:00|8574.3|8572.8|8574.6|8573.7|8575.1|8573.8|8573.7|8572.5|135
1694757600000|2023-09-15 06:00:00|8574.7|8573.8|8576.7|8575.8|8577.3|8576.1|8574|8572.9|266
1694757900000|2023-09-15 06:05:00|8576.8|8575.9|8577.3|8576.4|8577.8|8576.6|8576.3|8575.4|132
1694758200000|2023-09-15 06:10:00|8577.4|8576.5|8577.5|8576.6|8578.6|8577.6|8576.9|8576|131
1694758500000|2023-09-15 06:15:00|8577.6|8576.7|8578.1|8577.2|8579.8|8578.8|8577.5|8576.4|193
1694758800000|2023-09-15 06:20:00|8577.8|8576.9|8578.9|8577.4|8579.2|8578.2|8577.2|8575.7|117
1694759100000|2023-09-15 06:25:00|8578.8|8577.3|8580.6|8579.1|8580.6|8579.1|8578.4|8576.9|125
1694759400000|2023-09-15 06:30:00|8580.4|8578.9|8580.4|8579.5|8581.8|8580.3|8578.1|8576.6|152
1694759700000|2023-09-15 06:35:00|8580.3|8579.4|8580.8|8579.3|8582.2|8580.9|8579.7|8578.8|142
1694760000000|2023-09-15 06:40:00|8580.7|8579.2|8582.6|8581.1|8582.8|8581.4|8580|8579.1|163
1694760300000|2023-09-15 06:45:00|8582.5|8581|8580.6|8579.7|8583.2|8581.7|8580.1|8578.8|142
1694760600000|2023-09-15 06:50:00|8580.5|8579.6|8578.4|8577.5|8581|8579.8|8577.7|8576.8|133
1694760900000|2023-09-15 06:55:00|8578.3|8577.4|8579.2|8578.3|8579.4|8578.4|8578|8576.7|178
1694761200000|2023-09-15 07:00:00|8579.3|8578.4|8581.3|8579.8|8582.2|8580.9|8579.3|8578.4|295
1694761500000|2023-09-15 07:05:00|8581.4|8579.9|8578.2|8577.3|8581.6|8580.6|8578.1|8577.2|218
1694761800000|2023-09-15 07:10:00|8578.4|8577.5|8576.4|8575.5|8578.7|8577.8|8576|8575.1|203
1694762100000|2023-09-15 07:15:00|8576.5|8575.6|8575.3|8573.8|8576.8|8575.9|8573.8|8572.8|213
1694762400000|2023-09-15 07:20:00|8575.2|8573.7|8579.1|8577.6|8579.2|8578|8574.3|8572.8|214
1694762700000|2023-09-15 07:25:00|8579|8577.5|8578.6|8577.1|8580.3|8579.4|8577.1|8575.6|207
1694763000000|2023-09-15 07:30:00|8578.9|8577.4|8580.4|8579.5|8580.6|8579.7|8577.7|8576.3|144
1694763300000|2023-09-15 07:35:00|8580.1|8579.2|8575.8|8574.9|8580.6|8579.7|8575.7|8574.4|211
1694763600000|2023-09-15 07:40:00|8575.9|8575|8574.2|8573.3|8576.7|8575.8|8573.7|8572.8|137
1694763900000|2023-09-15 07:45:00|8574.3|8573.4|8577.6|8576.7|8578.1|8577.2|8573|8572.1|166
1694764200000|2023-09-15 07:50:00|8577.5|8576.6|8576.4|8575.5|8579.1|8577.8|8576.4|8575.3|169
1694764500000|2023-09-15 07:55:00|8576.3|8575.4|8575.9|8574.4|8578.2|8577.3|8575|8573.7|211
1694764800000|2023-09-15 08:00:00|8576|8574.5|8575|8574.1|8576.6|8575.2|8574.6|8573.7|220
1694765100000|2023-09-15 08:05:00|8575.2|8574.3|8575.3|8574.4|8577.3|8575.8|8575.1|8574.2|187
1694765400000|2023-09-15 08:10:00|8575.4|8574.5|8576.1|8575.2|8577.3|8576.4|8574.4|8573.5|161
1694765700000|2023-09-15 08:15:00|8576|8575.1|8578|8577.1|8578.2|8577.3|8576|8575.1|131
1694766000000|2023-09-15 08:20:00|8577.9|8577|8578.2|8576.7|8578.3|8577.1|8576.3|8575.2|136
1694766300000|2023-09-15 08:25:00|8578.1|8576.6|8578.3|8576.8|8579.5|8578|8575.3|8574.4|164
1694766600000|2023-09-15 08:30:00|8578.4|8576.9|8577|8575.5|8578.4|8576.9|8573.5|8572.5|221
1694766900000|2023-09-15 08:35:00|8576.9|8575.4|8574.1|8573.2|8577.2|8576.1|8573|8572.1|188
1694767200000|2023-09-15 08:40:00|8574.2|8573.3|8573.9|8573|8576.8|8575.9|8572.7|8571.3|181
1694767500000|2023-09-15 08:45:00|8573.8|8572.9|8571.4|8570.5|8574.3|8573.3|8571|8570.1|155
1694767800000|2023-09-15 08:50:00|8571.8|8570.3|8574.1|8573.2|8574.2|8573.3|8571.4|8570.2|157
1694768100000|2023-09-15 08:55:00|8574|8573.1|8574.5|8573|8575.2|8573.7|8573|8571.5|138
1694768400000|2023-09-15 09:00:00|8574.6|8573.1|8575.7|8574.2|8576.4|8575.2|8574.3|8572.8|155
1694768700000|2023-09-15 09:05:00|8575.6|8574.1|8575.1|8574.2|8576.4|8575.5|8574.5|8573.6|104
1694769000000|2023-09-15 09:10:00|8575|8574.1|8574.4|8573.5|8575.5|8574.6|8573.8|8572.7|142
1694769300000|2023-09-15 09:15:00|8574.6|8573.7|8575.6|8574.7|8575.9|8575|8572.9|8571.8|133
1694769600000|2023-09-15 09:20:00|8575.5|8574.6|8575.9|8574.4|8576.4|8575.3|8575.1|8573.6|108
1694769900000|2023-09-15 09:25:00|8575.8|8574.3|8575.7|8574.8|8576.4|8575.2|8575.3|8574.1|82
1694770200000|2023-09-15 09:30:00|8575.6|8574.7|8577.2|8575.7|8578.1|8576.9|8575.5|8574.4|142
1694770500000|2023-09-15 09:35:00|8577.1|8575.6|8577.1|8575.6|8577.9|8576.9|8576.6|8575.3|94
1694770800000|2023-09-15 09:40:00|8576.9|8575.4|8576.3|8574.8|8578|8577.1|8576.1|8574.6|95
1694771100000|2023-09-15 09:45:00|8576.5|8575|8576.1|8575.2|8578|8576.8|8576.1|8574.9|114
1694771400000|2023-09-15 09:50:00|8576.2|8575.3|8577.3|8576.4|8578.1|8576.8|8575.8|8574.9|122
1694771700000|2023-09-15 09:55:00|8577.4|8576.5|8578.2|8577.3|8578.9|8578|8577.3|8576.3|99
1694772000000|2023-09-15 10:00:00|8578.3|8577.4|8581.6|8580.1|8581.6|8580.2|8578.3|8577.4|156
1694772300000|2023-09-15 10:05:00|8581.7|8580.2|8579.6|8578.7|8582.9|8581.4|8579.1|8578.2|126
1694772600000|2023-09-15 10:10:00|8579.7|8578.8|8581.1|8579.6|8581.8|8580.9|8579.5|8578.6|129
1694772900000|2023-09-15 10:15:00|8581.2|8579.7|8580.8|8579.9|8582.5|8581|8580.5|8579.6|115
1694773200000|2023-09-15 10:20:00|8581.2|8579.7|8579.7|8578.8|8581.3|8580.2|8578.9|8578|100
1694773500000|2023-09-15 10:25:00|8579.8|8578.9|8581.6|8580.1|8582.8|8581.3|8579.8|8578.9|101
1694773800000|2023-09-15 10:30:00|8581.5|8580|8582.4|8581.5|8582.6|8581.5|8580.9|8579.7|112
1694774100000|2023-09-15 10:35:00|8582.3|8581.4|8584.6|8583.1|8584.6|8583.1|8582.2|8581.2|91
1694774400000|2023-09-15 10:40:00|8584.5|8583|8585.5|8584|8586.8|8585.9|8582.8|8581.9|144
1694774700000|2023-09-15 10:45:00|8585.6|8584.1|8586.2|8585.3|8588.6|8587.2|8583.7|8582.5|216
1694775000000|2023-09-15 10:50:00|8586.3|8585.4|8585|8584.1|8587.1|8586.2|8584.7|8583.8|137
1694775300000|2023-09-15 10:55:00|8585.1|8584.2|8585.1|8584.2|8585.7|8584.8|8583.2|8582.3|140
1694775600000|2023-09-15 11:00:00|8585|8584.1|8585.5|8584.6|8586.3|8585.4|8583.4|8582.5|173
1694775900000|2023-09-15 11:05:00|8585.4|8584.5|8588.6|8587.1|8588.8|8587.9|8584.8|8583.9|110
1694776200000|2023-09-15 11:10:00|8588.5|8587|8586.7|8585.2|8588.5|8587.5|8586.5|8585|82
1694776500000|2023-09-15 11:15:00|8587|8585.5|8587.7|8586.2|8588|8587.1|8586.7|8585.3|82
1694776800000|2023-09-15 11:20:00|8587.6|8586.1|8587.4|8585.9|8588.3|8587.1|8587|8585.8|99
1694777100000|2023-09-15 11:25:00|8587.5|8586|8586.6|8585.7|8587.5|8586.3|8586.2|8585|93
1694777400000|2023-09-15 11:30:00|8586.5|8585.6|8591.6|8590.1|8591.6|8590.4|8586.5|8585.6|127
1694777700000|2023-09-15 11:35:00|8591.5|8590|8592.5|8591|8594|8592.9|8591.1|8589.8|142
1694778000000|2023-09-15 11:40:00|8592.4|8590.9|8589.9|8589|8592.5|8591.5|8589.7|8588.5|104
1694778300000|2023-09-15 11:45:00|8589.8|8588.9|8589.4|8587.9|8590.3|8588.9|8587.7|8586.5|120
1694778600000|2023-09-15 11:50:00|8589.3|8587.8|8589.7|8588.8|8589.9|8589|8587.2|8585.7|112
1694778900000|2023-09-15 11:55:00|8589.8|8588.9|8588.3|8587.4|8591.2|8589.7|8588.2|8587|174
1694779200000|2023-09-15 12:00:00|8588.4|8587.5|8587.9|8586.4|8589.7|8588.8|8587|8585.7|155
1694779500000|2023-09-15 12:05:00|8588|8586.5|8588.3|8586.8|8588.9|8587.8|8587.3|8586|135
1694779800000|2023-09-15 12:10:00|8588.4|8586.9|8588.2|8586.7|8588.4|8586.9|8587.1|8585.6|124
1694780100000|2023-09-15 12:15:00|8588.1|8586.6|8589.7|8588.2|8589.8|8588.3|8587.3|8585.8|154
1694780400000|2023-09-15 12:20:00|8589.5|8588|8590.4|8588.9|8590.8|8589.3|8588.4|8586.9|175
1694780700000|2023-09-15 12:25:00|8590.5|8589|8593|8590.6|8593|8591.5|8589.3|8587.8|155
1694781000000|2023-09-15 12:30:00|8592.9|8590.5|8590.7|8589.8|8593.3|8591.1|8589.8|8588.4|408
1694781300000|2023-09-15 12:35:00|8591|8589.5|8592|8591.1|8592.9|8591.5|8590.5|8589.3|264
1694781600000|2023-09-15 12:40:00|8592.1|8591.2|8592.2|8591.3|8592.7|8591.6|8590.9|8589.4|239
1694781900000|2023-09-15 12:45:00|8592.1|8591.2|8592.1|8591.2|8593|8592|8591.3|8589.8|175
1694782200000|2023-09-15 12:50:00|8591.9|8591|8592.3|8590.8|8594.7|8593.2|8591.4|8590|212
1694782500000|2023-09-15 12:55:00|8592.2|8590.7|8596.3|8594.8|8596.4|8595.1|8592.2|8590.7|170
1694782800000|2023-09-15 13:00:00|8596.4|8594.9|8595.8|8594.3|8598.8|8597.9|8595.7|8594.2|242
1694783100000|2023-09-15 13:05:00|8595.9|8594.4|8595.3|8593.8|8596.5|8595|8594.9|8593.4|204
1694783400000|2023-09-15 13:10:00|8595.4|8593.9|8595.2|8593.7|8595.9|8594.4|8593.1|8591.6|244
1694783700000|2023-09-15 13:15:00|8595.5|8594|8596.2|8594.7|8597.6|8596.1|8593.9|8592.4|312
1694784000000|2023-09-15 13:20:00|8596.3|8594.8|8597.3|8596.4|8598.8|8597.3|8595.9|8594.5|176
1694784300000|2023-09-15 13:25:00|8597.4|8596.5|8596.9|8595.4|8598.3|8597.2|8595.8|8594.8|204
1694784600000|2023-09-15 13:30:00|8597.2|8595.7|8594.5|8593.6|8597.4|8595.9|8594.4|8593.1|194
1694784900000|2023-09-15 13:35:00|8594.4|8593.5|8596|8595.1|8597|8596.1|8594.4|8593.2|194
1694785200000|2023-09-15 13:40:00|8596.1|8595.2|8594.9|8594|8597|8595.8|8594.7|8593.6|236
1694785500000|2023-09-15 13:45:00|8595|8594.1|8594.7|8593.8|8595.7|8594.8|8594.2|8592.9|176
1694785800000|2023-09-15 13:50:00|8594.8|8593.9|8596.7|8595.8|8596.8|8595.9|8594.4|8593.1|186
1694786100000|2023-09-15 13:55:00|8596.8|8595.9|8606.7|8600.8|8606.7|8600.8|8596.7|8595.7|294
1694786400000|2023-09-15 14:00:00|8607.4|8601.6|8600.5|8599|8610.6|8602.6|8598|8595.6|921
1694786700000|2023-09-15 14:05:00|8600.6|8599.1|8600.2|8598.7|8602.5|8601.6|8599.2|8598.3|560
1694787000000|2023-09-15 14:10:00|8600.1|8598.6|8599.3|8598.4|8600.7|8599.5|8597.8|8596.3|354
1694787300000|2023-09-15 14:15:00|8599.2|8598.3|8600.8|8599.9|8601.4|8600.2|8597.6|8596.3|263
1694787600000|2023-09-15 14:20:00|8600.7|8599.8|8601.6|8600.1|8601.6|8600.3|8598.9|8598|205
1694787900000|2023-09-15 14:25:00|8601.4|8599.9|8601.9|8601|8602.9|8601.4|8599.9|8598.4|271
1694788200000|2023-09-15 14:30:00|8601.8|8600.9|8601.8|8600.9|8603.4|8602.1|8600.9|8599.9|259
1694788500000|2023-09-15 14:35:00|8601.6|8600.7|8602.8|8601.9|8605.7|8604.8|8600.6|8599.7|272
1694788800000|2023-09-15 14:40:00|8602.7|8601.8|8603.2|8601.7|8606.7|8605.4|8602.7|8601.5|308
1694789100000|2023-09-15 14:45:00|8603.3|8601.8|8602.7|8601.8|8604.4|8602.9|8602.2|8601.3|242
1694789400000|2023-09-15 14:50:00|8602.8|8601.3|8602.1|8600.6|8604|8603.1|8601.1|8600|274
1694789700000|2023-09-15 14:55:00|8602.3|8600.8|8604.4|8603.5|8607.1|8606.1|8602|8600.8|394
1694790000000|2023-09-15 15:00:00|8604.5|8603.6|8607|8606.1|8607.8|8606.9|8603.5|8602.5|362
1694790300000|2023-09-15 15:05:00|8607.2|8606.3|8606.2|8605.3|8609.9|8608.5|8606|8604.5|265
1694790600000|2023-09-15 15:10:00|8606.3|8605.4|8605|8604.1|8607|8605.5|8604.7|8603.4|282
1694790900000|2023-09-15 15:15:00|8605.1|8604.2|8605|8604.1|8606.2|8605.2|8604.3|8603.4|229
1694791200000|2023-09-15 15:20:00|8605.1|8604.2|8606.5|8605.6|8607.7|8606.7|8604.6|8603.3|180
1694791500000|2023-09-15 15:25:00|8606.6|8605.7|8608.4|8606.9|8608.5|8607.3|8606.5|8605.3|145
1694791800000|2023-09-15 15:30:00|8608.3|8606.8|8610.6|8609.1|8610.6|8609.1|8607.5|8606.4|202
1694792100000|2023-09-15 15:35:00|8610.3|8608.8|8610.3|8609.4|8611.3|8609.9|8609.6|8608.4|242
1694792400000|2023-09-15 15:40:00|8610.4|8609.5|8611.3|8610.4|8611.9|8610.6|8609.5|8608.2|169
1694792700000|2023-09-15 15:45:00|8611.4|8610.5|8609.9|8609|8611.8|8610.9|8609.4|8608.2|106
1694793000000|2023-09-15 15:50:00|8610|8609.1|8612.8|8611.9|8613.2|8612.1|8609.9|8609|122
1694793300000|2023-09-15 15:55:00|8612.9|8612|8614.8|8613.9|8615.3|8614.4|8612.7|8611.8|143
1694793600000|2023-09-15 16:00:00|8614.7|8613.8|8613.8|8612.9|8614.8|8613.9|8612.8|8611.9|144
1694793900000|2023-09-15 16:05:00|8614.1|8612.6|8615.4|8614.5|8616.5|8615.3|8613.9|8612.5|94
1694794200000|2023-09-15 16:10:00|8615.3|8614.4|8613.9|8613|8615.6|8614.7|8613.6|8612.7|115
1694794500000|2023-09-15 16:15:00|8614.2|8612.7|8614.2|8613.3|8615.5|8614|8613.7|8612.2|104
1694794800000|2023-09-15 16:20:00|8614.3|8613.4|8612.6|8611.1|8614.4|8613.5|8612.6|8611.1|110
1694795100000|2023-09-15 16:25:00|8612.5|8611|8611.1|8609.6|8612.7|8611.2|8610.9|8609.4|79
1694795400000|2023-09-15 16:30:00|8611|8609.5|8608.7|8607.8|8611.1|8609.7|8608.6|8607.3|100
1694795700000|2023-09-15 16:35:00|8608.6|8607.7|8607.9|8607|8609.1|8608.1|8607.8|8606.4|99
1694796000000|2023-09-15 16:40:00|8608|8607.1|8607.9|8606.4|8608.8|8607.8|8607.7|8606.2|126
1694796300000|2023-09-15 16:45:00|8607.8|8606.3|8607.6|8606.1|8608.5|8607.3|8607.4|8606.1|71
1694796600000|2023-09-15 16:50:00|8607.5|8606|8606.8|8605.3|8607.5|8606|8606.4|8604.9|73
1694796900000|2023-09-15 16:55:00|8606.7|8605.2|8607.7|8606.2|8608.1|8606.6|8606.6|8605.1|136
1694797200000|2023-09-15 17:00:00|8607.8|8606.3|8606.9|8605.4|8608.1|8606.6|8606.7|8605.2|85
1694797500000|2023-09-15 17:05:00|8607|8605.5|8607.8|8606.3|8608.2|8606.7|8606.7|8605.2|100
1694797800000|2023-09-15 17:10:00|8607.9|8606.4|8609|8608.1|8609.2|8608.2|8607.9|8606.4|68
1694798100000|2023-09-15 17:15:00|8609.1|8608.2|8611|8610.1|8611.1|8610.2|8609|8608.1|79
1694798400000|2023-09-15 17:20:00|8611.1|8610.2|8611.5|8610.6|8612.8|8611.4|8611.1|8609.9|112
1694798700000|2023-09-15 17:25:00|8611.9|8610.4|8610.3|8609.4|8612.4|8611.1|8610.2|8609.3|97
1694799000000|2023-09-15 17:30:00|8610.2|8609.3|8611.1|8610.2|8611.2|8610.3|8610.2|8609.3|56
1694799300000|2023-09-15 17:35:00|8611|8610.1|8610.5|8609.6|8611.4|8610.2|8609.9|8609|69
1694799600000|2023-09-15 17:40:00|8610.6|8609.7|8610.6|8609.7|8611.1|8610.2|8610.4|8609.5|49
1694799900000|2023-09-15 17:45:00|8610.7|8609.8|8609.5|8608.6|8611.3|8609.9|8609.3|8607.9|79
1694800200000|2023-09-15 17:50:00|8609.6|8608.7|8610.8|8609.3|8610.9|8609.7|8609.5|8608.6|66
1694800500000|2023-09-15 17:55:00|8610.9|8609.4|8611.2|8610.3|8611.2|8610.3|8610.3|8609.3|54
1694800800000|2023-09-15 18:00:00|8611.3|8610.4|8611.3|8609.8|8611.6|8610.6|8610|8609.1|69
1694801100000|2023-09-15 18:05:00|8611.2|8609.7|8612.5|8611.6|8613|8611.9|8611.2|8609.7|53
1694801400000|2023-09-15 18:10:00|8612.6|8611.7|8613|8611.5|8613.1|8612|8612.4|8611.3|42
1694801700000|2023-09-15 18:15:00|8612.9|8611.4|8613.2|8612.3|8613.3|8612.4|8612.3|8611.1|35
1694802000000|2023-09-15 18:20:00|8613.3|8612.4|8611.7|8610.8|8613.5|8612.6|8611.7|8610.8|59
1694802300000|2023-09-15 18:25:00|8611.8|8610.9|8611.3|8609.8|8611.9|8610.9|8610.4|8609.5|61
1694802600000|2023-09-15 18:30:00|8611.1|8609.6|8611.1|8610.2|8611.5|8610.3|8610.7|8609.3|54
1694802900000|2023-09-15 18:35:00|8611.4|8609.9|8610.7|8609.2|8611.4|8610.2|8610.3|8609.1|44
1694803200000|2023-09-15 18:40:00|8610.6|8609.1|8609.8|8608.3|8611|8609.5|8609.5|8608.1|70
1694803500000|2023-09-15 18:45:00|8609.9|8608.4|8608.3|8606.8|8609.9|8608.6|8607.8|8606.4|64
1694803800000|2023-09-15 18:50:00|8608|8607.1|8607.7|8606.2|8608.5|8607.3|8607.4|8606|69
1694804100000|2023-09-15 18:55:00|8607.8|8606.3|8610.6|8609.1|8610.7|8609.2|8607.5|8606.3|94
1694804400000|2023-09-15 19:00:00|8610.5|8609|8610|8609.1|8610.5|8609.3|8608.8|8607.5|103
1694804700000|2023-09-15 19:05:00|8610.1|8609.2|8609.7|8608.8|8610.4|8609.3|8609.4|8608.4|53
1694805000000|2023-09-15 19:10:00|8609.8|8608.9|8611.7|8610.8|8611.9|8611|8609.8|8608.9|49
1694805300000|2023-09-15 19:15:00|8611.6|8610.7|8610.5|8609.6|8612.2|8611.3|8610.5|8609.6|72
1694805600000|2023-09-15 19:20:00|8610.4|8609.5|8610|8609.1|8611|8609.8|8609.9|8609|54
1694805900000|2023-09-15 19:25:00|8610.1|8609.2|8610.1|8609.2|8610.2|8609.3|8609.5|8608.6|59
1694806200000|2023-09-15 19:30:00|8610|8609.1|8610|8608.5|8610.5|8609.6|8609.8|8608.5|48
1694806500000|2023-09-15 19:35:00|8610.1|8608.6|8609.4|8608.5|8610.2|8608.7|8609|8607.7|86
1694806800000|2023-09-15 19:40:00|8609.5|8608.6|8609.7|8608.2|8609.7|8608.6|8608.9|8607.6|84
1694807100000|2023-09-15 19:45:00|8609.6|8608.1|8609|8607.5|8609.8|8608.7|8608.4|8607.2|73
1694807400000|2023-09-15 19:50:00|8609.3|8607.8|8608.3|8607.4|8609.3|8608.1|8608|8607.1|83
1694807700000|2023-09-15 19:55:00|8608.2|8607.3|8607.9|8607|8608.9|8607.8|8607.6|8606.7|95
1694808000000|2023-09-15 20:00:00|8607.8|8606.9|8609.4|8607.9|8609.4|8607.9|8607.7|8606.3|133
1694808300000|2023-09-15 20:05:00|8609.5|8608|8609.1|8607.6|8609.5|8608|8607|8605.5|71
1694808600000|2023-09-15 20:10:00|8609.2|8607.7|8609.5|8608|8609.9|8608.4|8608.8|8607.3|105
1694808900000|2023-09-15 20:15:00|8609.6|8608.1|8609.2|8607.7|8609.6|8608.1|8608.4|8606.9|43
1694809200000|2023-09-15 20:20:00|8609.3|8607.8|8608.9|8607.4|8609.7|8608.2|8608.9|8607.4|63
1694809500000|2023-09-15 20:25:00|8608.8|8607.3|8609.9|8608.4|8609.9|8608.4|8608.7|8607.2|51
1694809800000|2023-09-15 20:30:00|8609.8|8608.3|8610.7|8609.2|8610.9|8609.4|8609.8|8608.3|82
1694810100000|2023-09-15 20:35:00|8610.6|8609.1|8611|8609.5|8611|8609.5|8609.9|8608.4|33
1694810400000|2023-09-15 20:40:00|8611.3|8609.8|8611.7|8610.2|8612|8610.5|8611.1|8609.6|39
1694810700000|2023-09-15 20:45:00|8611.6|8610.1|8609.4|8607.9|8612.2|8610.7|8609.2|8607.7|130
1694811000000|2023-09-15 20:50:00|8609.5|8608|8610|8608.5|8610.4|8608.9|8609|8607.5|215
1694811300000|2023-09-15 20:55:00|8610.5|8608.1|8609.7|8607.3|8614.6|8609.2|8608.5|8601.2|340
1694980800000|2023-09-17 20:00:00|8623.4|8602.4|8620.7|8599.7|8623.4|8602.4|8618.2|8597.2|5
1694981100000|2023-09-17 20:05:00|8622.5|8601.5|8618.2|8597.2|8622.5|8601.5|8618.2|8597.2|2
1694981400000|2023-09-17 20:10:00|8622.9|8601.9|8620.7|8600|8622.9|8601.9|8618.5|8597.5|5
1694981700000|2023-09-17 20:15:00|8622.3|8601.3|8620.8|8599.8|8622.3|8601.3|8620.4|8599.4|3
1694982000000|2023-09-17 20:20:00|8623.6|8602.6|8621.5|8600.5|8623.6|8602.6|8621.5|8600.5|3
1694982300000|2023-09-17 20:25:00|8623.6|8602.6|8623.9|8602.9|8623.9|8602.9|8619.4|8598.4|3
1694982600000|2023-09-17 20:30:00|8623.5|8602.5|8619.4|8598.4|8623.5|8602.5|8619.4|8598.4|3
1694982900000|2023-09-17 20:35:00|8621.7|8601.3|8621.8|8600.8|8621.8|8601.3|8619.4|8598.4|3
1694983200000|2023-09-17 20:40:00|8621.6|8600.6|8618.1|8597.1|8622|8601|8618.1|8597.1|9
1694983500000|2023-09-17 20:45:00|8619|8598|8619|8598|8619|8598|8619|8598|1
1694983800000|2023-09-17 20:50:00|8618.6|8597.6|8615.4|8594.4|8619.3|8598.3|8614.6|8593.6|16
1694984100000|2023-09-17 20:55:00|8615.9|8594|8616.6|8594.7|8617.2|8595.3|8615.7|8593.8|18
1694984400000|2023-09-17 21:00:00|8616.5|8594.6|8610|8598.1|8616.5|8601.5|8610|8594.3|19
1694984700000|2023-09-17 21:05:00|8610.3|8598.4|8612.8|8600.9|8613.8|8601.9|8606.4|8594.5|58
1694985000000|2023-09-17 21:10:00|8612.9|8601|8612.6|8600.7|8613.6|8601.7|8611.1|8599.2|54
1694985300000|2023-09-17 21:15:00|8612.8|8600.9|8612.3|8601.2|8613.3|8601.4|8611.4|8599.5|50
1694985600000|2023-09-17 21:20:00|8612.6|8601.3|8612.4|8600.5|8612.7|8603.4|8611.3|8600.3|31
1694985900000|2023-09-17 21:25:00|8612.5|8601.2|8612.3|8602.1|8612.9|8603.4|8611.3|8600.5|30
1694986200000|2023-09-17 21:30:00|8612.8|8601.5|8613.8|8601.9|8613.8|8601.9|8612.4|8600.5|45
1694986500000|2023-09-17 21:35:00|8614.1|8602.2|8614.4|8602.7|8614.7|8602.9|8614|8602.1|48
1694986800000|2023-09-17 21:40:00|8614.1|8602.2|8614|8603.3|8614.7|8605.5|8613.3|8601.5|42
1694987100000|2023-09-17 21:45:00|8613.6|8601.7|8615|8603.1|8615|8604|8613.3|8601.4|34
1694987400000|2023-09-17 21:50:00|8614.5|8603.9|8614.4|8605.2|8614.8|8605.2|8614.3|8603.7|27
1694987700000|2023-09-17 21:55:00|8614.5|8605.3|8615.7|8603.8|8616|8605.5|8614|8603.5|52
1694988000000|2023-09-17 22:00:00|8616.1|8604.2|8611|8606.6|8616.6|8606.8|8610.8|8603.7|249
1694988300000|2023-09-17 22:05:00|8610.6|8607|8610.5|8607.1|8610.6|8608|8609.3|8606.5|73
1694988600000|2023-09-17 22:10:00|8610.1|8607.5|8610|8608.5|8610.8|8608.9|8609.7|8607.4|55
1694988900000|2023-09-17 22:15:00|8610.1|8608.6|8610.2|8608.7|8610.5|8609|8610|8608.5|31
1694989200000|2023-09-17 22:20:00|8610.3|8608.8|8610.5|8609|8610.9|8609.4|8610.2|8608.7|41
1694989500000|2023-09-17 22:25:00|8610.6|8609.1|8609.9|8608.4|8610.9|8609.4|8609.7|8608.2|21
1694989800000|2023-09-17 22:30:00|8609.8|8608.3|8607.8|8606.3|8609.8|8608.3|8607.8|8606.3|38
1694990100000|2023-09-17 22:35:00|8607.7|8606.2|8608.1|8606.6|8608.2|8606.7|8607.6|8606.2|36
1694990400000|2023-09-17 22:40:00|8608|8606.5|8607.7|8606.2|8608.1|8606.6|8607.4|8605.9|30
1694990700000|2023-09-17 22:45:00|8607.8|8606.3|8607.3|8605.8|8608|8606.5|8607.3|8605.8|34
1694991000000|2023-09-17 22:50:00|8607.7|8606.2|8609.1|8607.6|8609.1|8607.6|8607.7|8606.2|19
1694991300000|2023-09-17 22:55:00|8609|8607.5|8607.8|8606.3|8609.1|8607.6|8607.7|8606.2|29
1694991600000|2023-09-17 23:00:00|8607.9|8606.4|8607.1|8605.6|8608|8606.5|8607|8605.5|39
1694991900000|2023-09-17 23:05:00|8607.2|8605.7|8606|8605.1|8607.2|8605.7|8605.8|8604.3|28
1694992200000|2023-09-17 23:10:00|8606.2|8604.7|8606.1|8604.6|8606.7|8605.6|8606|8604.5|50
1694992500000|2023-09-17 23:15:00|8606|8604.5|8606.2|8604.7|8606.3|8604.8|8605.9|8604.4|19
1694992800000|2023-09-17 23:20:00|8606.1|8604.6|8606.2|8604.7|8606.3|8605|8605.8|8604.5|19
1694993100000|2023-09-17 23:25:00|8606.1|8604.6|8606.6|8605.1|8606.6|8605.1|8605.9|8604.4|30
1694993400000|2023-09-17 23:30:00|8606.5|8605|8606.6|8605.1|8606.8|8605.3|8606.4|8604.9|35
1694993700000|2023-09-17 23:35:00|8606.7|8605.2|8606.7|8605.2|8607.1|8605.6|8606.4|8604.9|31
1694994000000|2023-09-17 23:40:00|8606.8|8605.3|8606.7|8605.2|8607.2|8605.7|8606.6|8605.1|49
1694994300000|2023-09-17 23:45:00|8606.8|8605.3|8606.8|8605.3|8606.9|8605.4|8606.5|8605|36
1694994600000|2023-09-17 23:50:00|8606.7|8605.2|8606.2|8604.7|8607.3|8605.8|8606.2|8604.7|58
1694994900000|2023-09-17 23:55:00|8606.3|8604.8|8605.9|8604.4|8606.4|8605|8605.8|8604.3|73
1694995200000|2023-09-18 00:00:00|8606|8604.5|8606|8604.5|8606.5|8605|8604.8|8603.3|93
1694995500000|2023-09-18 00:05:00|8606.1|8604.6|8605.3|8603.8|8606.1|8604.8|8605.3|8603.8|77
1694995800000|2023-09-18 00:10:00|8605.4|8603.9|8607.3|8605.8|8607.4|8605.9|8605.2|8603.9|45
1694996100000|2023-09-18 00:15:00|8607.2|8605.7|8608.1|8606.6|8608.2|8606.7|8607|8605.5|56
1694996400000|2023-09-18 00:20:00|8608|8606.5|8609.1|8607.6|8609.4|8608.1|8608|8606.5|55
1694996700000|2023-09-18 00:25:00|8609|8607.5|8608.4|8607.5|8609.3|8608.1|8608.3|8607.2|49
1694997000000|2023-09-18 00:30:00|8608.3|8607.4|8607.9|8607|8608.7|8607.5|8607.8|8606.4|53
1694997300000|2023-09-18 00:35:00|8607.8|8606.9|8608.4|8606.9|8608.6|8607.5|8607.7|8606.5|57
1694997600000|2023-09-18 00:40:00|8608.3|8606.8|8607.4|8606.5|8608.5|8607|8607.4|8606|47
1694997900000|2023-09-18 00:45:00|8607.3|8606.4|8607.3|8606.4|8607.6|8606.5|8606.9|8606|57
1694998200000|2023-09-18 00:50:00|8607.2|8606.3|8607.4|8606.5|8607.7|8606.8|8607.2|8606.3|24
1694998500000|2023-09-18 00:55:00|8607.5|8606.6|8606.8|8605.9|8608|8606.8|8606.8|8605.6|33
1694998800000|2023-09-18 01:00:00|8606.7|8605.8|8605.8|8604.3|8606.7|8605.8|8604.8|8603.6|61
1694999100000|2023-09-18 01:05:00|8605.6|8604.1|8605.4|8604.5|8606|8604.8|8605.2|8603.7|34
1694999400000|2023-09-18 01:10:00|8605.5|8604.6|8605.7|8604.2|8605.9|8604.6|8605.3|8603.8|56
1694999700000|2023-09-18 01:15:00|8605.6|8604.1|8606.2|8604.7|8606.7|8605.2|8605.1|8604.1|59
1695000000000|2023-09-18 01:20:00|8606.3|8604.8|8606.4|8604.9|8606.7|8605.2|8605.7|8604.2|92
1695000300000|2023-09-18 01:25:00|8606.5|8605|8606.8|8605.3|8607|8605.5|8606.3|8604.8|55
1695000600000|2023-09-18 01:30:00|8606.6|8605.1|8607.4|8605.9|8607.9|8606.6|8606.3|8604.8|122
1695000900000|2023-09-18 01:35:00|8607.5|8606|8607.3|8605.8|8607.9|8606.7|8607.2|8605.8|83
1695001200000|2023-09-18 01:40:00|8607.2|8605.7|8607.8|8606.3|8608|8606.5|8606.7|8605.2|99
1695001500000|2023-09-18 01:45:00|8607.9|8606.4|8608.2|8606.7|8608.4|8606.9|8607.4|8605.9|85
1695001800000|2023-09-18 01:50:00|8608.3|8606.8|8608.7|8607.8|8609.3|8607.8|8608.1|8606.6|53
1695002100000|2023-09-18 01:55:00|8608.6|8607.7|8608.2|8606.7|8608.7|8607.8|8608|8606.7|45
1695002400000|2023-09-18 02:00:00|8608.1|8606.6|8608|8606.5|8608.5|8607.2|8607.7|8606.4|58
1695002700000|2023-09-18 02:05:00|8607.9|8606.4|8607|8606.1|8608.4|8606.9|8606.9|8605.5|109
1695003000000|2023-09-18 02:10:00|8607.2|8606.3|8606.9|8606|8607.2|8606.3|8606.8|8605.6|25
1695003300000|2023-09-18 02:15:00|8606.8|8605.9|8607.3|8605.8|8607.5|8606.2|8606.4|8605.2|56
1695003600000|2023-09-18 02:20:00|8607.4|8605.9|8607.6|8606.1|8608|8606.5|8607.1|8605.8|75
1695003900000|2023-09-18 02:25:00|8607.5|8606|8607.7|8606.2|8608|8606.5|8607.4|8605.9|40
1695004200000|2023-09-18 02:30:00|8607.8|8606.3|8607.1|8606.2|8607.9|8606.4|8606.9|8605.8|49
1695004500000|2023-09-18 02:35:00|8607.2|8606.3|8606.9|8606|8607.3|8606.3|8606.9|8605.8|45
1695004800000|2023-09-18 02:40:00|8607|8606.1|8606.2|8604.7|8607|8606.1|8605.8|8604.6|37
1695005100000|2023-09-18 02:45:00|8606.1|8604.6|8606.8|8605.3|8606.9|8605.4|8606|8604.6|40
1695005400000|2023-09-18 02:50:00|8606.9|8605.4|8608.3|8606.8|8609|8607.6|8606.9|8605.4|106
1695005700000|2023-09-18 02:55:00|8608.2|8606.7|8609.3|8607.8|8609.5|8608|8608|8606.5|70
1695006000000|2023-09-18 03:00:00|8609.4|8607.9|8609.1|8607.6|8609.5|8608|8608.7|8607.2|40
1695006300000|2023-09-18 03:05:00|8609.2|8607.7|8609.3|8607.8|8609.7|8608.2|8609|8607.5|27
1695006600000|2023-09-18 03:10:00|8609.4|8607.9|8608.6|8607.1|8609.4|8607.9|8608.5|8607|48
1695006900000|2023-09-18 03:15:00|8608.7|8607.2|8607.5|8606.6|8608.9|8607.5|8607.4|8606.3|45
1695007200000|2023-09-18 03:20:00|8607.4|8606.5|8607.8|8606.9|8607.9|8606.9|8607.4|8606|50
1695007500000|2023-09-18 03:25:00|8607.9|8607|8609.1|8607.6|8609.4|8607.9|8607.9|8606.8|39
1695007800000|2023-09-18 03:30:00|8609.2|8607.7|8607.7|8606.2|8609.2|8607.7|8607.3|8606|46
1695008100000|2023-09-18 03:35:00|8607.6|8606.1|8607.2|8606.3|8607.8|8606.5|8607.1|8605.9|62
1695008400000|2023-09-18 03:40:00|8607.3|8606.4|8607|8606.1|8607.5|8606.6|8606.8|8605.8|37
1695008700000|2023-09-18 03:45:00|8606.9|8606|8607.2|8606.3|8607.2|8606.3|8606.9|8606|20
1695009000000|2023-09-18 03:50:00|8607.4|8606.5|8608.2|8606.7|8608.3|8607.1|8607.4|8606.5|43
1695009300000|2023-09-18 03:55:00|8608.1|8606.6|8609.4|8607.9|8609.4|8608.1|8607.9|8606.6|53
1695009600000|2023-09-18 04:00:00|8609.5|8608|8607.9|8607|8609.6|8608.4|8607.8|8606.8|47
1695009900000|2023-09-18 04:05:00|8608|8607.1|8608.2|8606.7|8608.4|8607.2|8607.8|8606.6|40
1695010200000|2023-09-18 04:10:00|8608.1|8606.6|8608.2|8607.3|8608.4|8607.4|8607.9|8606.6|32
1695010500000|2023-09-18 04:15:00|8608.1|8607.2|8608.6|8607.7|8608.6|8607.7|8607.9|8606.8|28
1695010800000|2023-09-18 04:20:00|8608.5|8607.6|8608.2|8607.3|8608.7|8607.8|8608.2|8607|42
1695011100000|2023-09-18 04:25:00|8608.5|8607|8608|8606.5|8608.5|8607|8607.8|8606.3|26
1695011400000|2023-09-18 04:30:00|8607.8|8606.9|8608.6|8607.7|8608.8|8607.7|8607.6|8606.3|51
1695011700000|2023-09-18 04:35:00|8608.5|8607.6|8608.8|8607.3|8608.9|8607.7|8608.5|8607.3|25
1695012000000|2023-09-18 04:40:00|8608.7|8607.2|8608.4|8606.9|8608.9|8607.7|8608.4|8606.9|46
1695012300000|2023-09-18 04:45:00|8608.2|8606.7|8608|8606.5|8608.3|8606.9|8607.6|8606.4|41
1695012600000|2023-09-18 04:50:00|8607.9|8606.4|8607.9|8606.4|8607.9|8606.7|8606.9|8606|45
1695012900000|2023-09-18 04:55:00|8607.8|8606.3|8607.2|8605.7|8607.9|8606.4|8607|8605.5|49
1695013200000|2023-09-18 05:00:00|8607.3|8605.8|8607|8605.5|8607.4|8606|8606.5|8605|47
1695013500000|2023-09-18 05:05:00|8607.1|8605.6|8607.8|8606.9|8608.2|8606.9|8607|8605.5|47
1695013800000|2023-09-18 05:10:00|8607.9|8607|8608.2|8606.7|8608.4|8607.5|8607.9|8606.5|31
1695014100000|2023-09-18 05:15:00|8608.3|8606.8|8607.9|8607|8608.3|8607.2|8607.8|8606.6|40
1695014400000|2023-09-18 05:20:00|8608|8607.1|8608.9|8607.4|8609|8607.5|8607.9|8606.8|44
1695014700000|2023-09-18 05:25:00|8608.8|8607.3|8608.8|8607.3|8609.1|8607.7|8608.5|8607.2|37
1695015000000|2023-09-18 05:30:00|8608.5|8607.6|8608.6|8607.7|8608.8|8607.7|8608.1|8606.8|42
1695015300000|2023-09-18 05:35:00|8608.7|8607.8|8608.5|8607|8608.9|8607.8|8608.2|8606.7|35
1695015600000|2023-09-18 05:40:00|8608.6|8607.1|8608.2|8606.7|8609.3|8608.2|8608.1|8606.6|73
1695015900000|2023-09-18 05:45:00|8608.1|8606.6|8607.8|8606.3|8608.2|8606.7|8607.8|8606.3|39
1695016200000|2023-09-18 05:50:00|8607.9|8606.4|8608|8606.5|8608.1|8606.9|8607.4|8606.2|61
1695016500000|2023-09-18 05:55:00|8608.1|8606.6|8608.2|8606.7|8608.7|8607.2|8607.3|8606|81
1695016800000|2023-09-18 06:00:00|8608.1|8606.6|8608.4|8607.5|8609.2|8608.2|8606.3|8605.4|185
1695017100000|2023-09-18 06:05:00|8608.3|8607.4|8607|8605.5|8608.4|8607.4|8605.6|8604.4|156
1695017400000|2023-09-18 06:10:00|8607.1|8605.6|8608.7|8607.2|8609|8607.7|8606.4|8605.5|109
1695017700000|2023-09-18 06:15:00|8608.6|8607.1|8608.5|8607.6|8609.4|8608.5|8607.4|8606.5|101
1695018000000|2023-09-18 06:20:00|8608.4|8607.5|8605.7|8604.8|8608.5|8607.6|8605.5|8604.5|137
1695018300000|2023-09-18 06:25:00|8605.6|8604.7|8605.3|8604.4|8606.4|8605.5|8604.2|8603.3|136
1695018600000|2023-09-18 06:30:00|8605.2|8604.3|8604|8603.1|8605.4|8604.3|8603|8602|109
1695018900000|2023-09-18 06:35:00|8604.1|8603.2|8604.3|8603.4|8605.4|8604.5|8603.1|8602.2|129
1695019200000|2023-09-18 06:40:00|8604.4|8603.5|8605.6|8604.7|8605.6|8604.7|8604.4|8603.5|80
1695019500000|2023-09-18 06:45:00|8605.2|8604.3|8605.8|8604.9|8606|8605.1|8603.8|8602.9|117
1695019800000|2023-09-18 06:50:00|8605.7|8604.8|8606|8605.1|8607.5|8606.4|8605.7|8604.8|90
1695020100000|2023-09-18 06:55:00|8605.9|8605|8604.6|8603.7|8606.1|8605.2|8603.5|8602.6|109
1695020400000|2023-09-18 07:00:00|8604.5|8603.6|8604.9|8604|8606.1|8605.2|8603.7|8602.8|228
1695020700000|2023-09-18 07:05:00|8605|8604.1|8605.9|8605|8606.9|8606|8604.9|8604|167
1695021000000|2023-09-18 07:10:00|8606|8605.1|8605.5|8604.6|8606.7|8605.8|8605.2|8604.3|165
1695021300000|2023-09-18 07:15:00|8605.6|8604.7|8608.9|8608|8609.1|8608.2|8605|8604.1|121
1695021600000|2023-09-18 07:20:00|8608.8|8607.9|8606.9|8606|8608.8|8607.9|8606.5|8605.6|132
1695021900000|2023-09-18 07:25:00|8607|8606.1|8607|8606.1|8608|8607.1|8606.1|8605|149
1695022200000|2023-09-18 07:30:00|8607.2|8606.3|8606.7|8605.8|8608.3|8607.4|8606.5|8605.6|158
1695022500000|2023-09-18 07:35:00|8606.9|8606|8606|8605.1|8608.4|8607.5|8605.8|8604.9|172
1695022800000|2023-09-18 07:40:00|8606.1|8605.2|8609.8|8608.9|8609.8|8608.9|8605.8|8604.9|164
1695023100000|2023-09-18 07:45:00|8609.9|8609|8609.8|8608.9|8610.3|8609.4|8609|8608.1|148
1695023400000|2023-09-18 07:50:00|8610.2|8609.3|8613|8612.1|8613.4|8612.5|8610.2|8609.3|124
1695023700000|2023-09-18 07:55:00|8613.1|8612.2|8613.2|8612.3|8614.1|8613|8611.9|8611|155
1695024000000|2023-09-18 08:00:00|8613.1|8612.2|8613.2|8612.3|8614.5|8613.2|8612.6|8611.4|181
1695024300000|2023-09-18 08:05:00|8613.4|8612.5|8615.1|8614.2|8615.3|8614.4|8613.3|8612.4|116
1695024600000|2023-09-18 08:10:00|8615|8614.1|8618.9|8618|8619.6|8618.2|8614.5|8613.6|165
1695024900000|2023-09-18 08:15:00|8619|8618.1|8616.7|8615.8|8619|8618.1|8616.5|8615.6|148
1695025200000|2023-09-18 08:20:00|8616.6|8615.7|8616.9|8616|8618.2|8617.3|8616.5|8615.6|111
1695025500000|2023-09-18 08:25:00|8616.8|8615.9|8613.8|8612.9|8617|8616.1|8613.7|8612.8|120
1695025800000|2023-09-18 08:30:00|8613.9|8613|8613.1|8612.2|8614.9|8614|8613.1|8612.2|130
1695026100000|2023-09-18 08:35:00|8613|8612.1|8614.7|8613.8|8615.7|8614.5|8612.9|8612|125
1695026400000|2023-09-18 08:40:00|8614.6|8613.7|8615.1|8614.2|8615.9|8615|8614|8613.1|123
1695026700000|2023-09-18 08:45:00|8615|8614.1|8614.7|8613.8|8615.6|8614.7|8614.2|8613.3|108
1695027000000|2023-09-18 08:50:00|8614.8|8613.9|8615.2|8614.3|8615.3|8614.4|8614.3|8613.4|72
1695027300000|2023-09-18 08:55:00|8615|8614.1|8613.9|8613|8615.2|8614.3|8613.5|8612.6|114
1695027600000|2023-09-18 09:00:00|8613.8|8612.9|8612.2|8611.3|8614|8613.1|8612.1|8611.2|111
1695027900000|2023-09-18 09:05:00|8612.3|8611.4|8611.7|8610.8|8612.3|8611.4|8610.8|8609.9|73
1695028200000|2023-09-18 09:10:00|8611.8|8610.9|8611.7|8610.8|8613.8|8612.9|8611.4|8610.5|144
1695028500000|2023-09-18 09:15:00|8611.5|8610.6|8613.3|8612.4|8613.5|8612.6|8611.3|8610.4|150
1695028800000|2023-09-18 09:20:00|8613.4|8612.5|8612.5|8611.6|8613.9|8613|8611.9|8610.8|106
1695029100000|2023-09-18 09:25:00|8612.6|8611.7|8611.7|8610.8|8613.9|8612.7|8611.7|8610.8|103
1695029400000|2023-09-18 09:30:00|8611.6|8610.7|8607.2|8605.7|8611.7|8610.8|8607.1|8605.6|147
1695029700000|2023-09-18 09:35:00|8607.1|8605.6|8608.3|8607.4|8610|8609.1|8606.6|8605.2|119
1695030000000|2023-09-18 09:40:00|8608.4|8607.5|8606.4|8605.5|8608.6|8607.7|8606|8605|113
1695030300000|2023-09-18 09:45:00|8606.5|8605.6|8608.7|8607.2|8609.5|8608.6|8606.5|8605.6|135
1695030600000|2023-09-18 09:50:00|8608.4|8607.5|8606|8605.1|8609|8607.9|8605.7|8604.8|128
1695030900000|2023-09-18 09:55:00|8605.9|8605|8606.2|8604.7|8607.4|8606.5|8605.6|8604.4|149
1695031200000|2023-09-18 10:00:00|8606.3|8604.8|8605.6|8604.7|8606.6|8605.7|8605.4|8604.4|104
1695031500000|2023-09-18 10:05:00|8605.5|8604.6|8603.6|8602.7|8606.1|8605.2|8603.5|8602.6|101
1695031800000|2023-09-18 10:10:00|8603.7|8602.8|8605.8|8604.9|8605.8|8604.9|8603|8602.1|108
1695032100000|2023-09-18 10:15:00|8606|8605.1|8604.3|8602.8|8606.4|8605.5|8603.9|8602.8|126
1695032400000|2023-09-18 10:20:00|8604.4|8602.9|8605.1|8603.6|8605.8|8604.6|8603.9|8602.9|95
1695032700000|2023-09-18 10:25:00|8605|8603.5|8605|8604.1|8606.3|8605.4|8604.8|8603.5|68
1695033000000|2023-09-18 10:30:00|8604.9|8604|8600.8|8599.9|8605|8604.1|8600.1|8599.2|142
1695033300000|2023-09-18 10:35:00|8600.7|8599.8|8601.2|8600.3|8601.6|8600.4|8599.1|8598.2|121
1695033600000|2023-09-18 10:40:00|8601.4|8600.5|8603.3|8602.4|8603.7|8602.8|8601.4|8600.5|100
1695033900000|2023-09-18 10:45:00|8603.2|8602.3|8601.8|8600.3|8603.5|8602.3|8601.3|8600.3|115
1695034200000|2023-09-18 10:50:00|8602.3|8600.8|8602.4|8601.5|8602.9|8601.8|8601.3|8600.4|79
1695034500000|2023-09-18 10:55:00|8602.5|8601.6|8602.5|8601.6|8603.5|8602.6|8601.1|8600.2|130
1695034800000|2023-09-18 11:00:00|8602.7|8601.8|8603.6|8602.7|8604.4|8603.5|8602.6|8601.7|104
1695035100000|2023-09-18 11:05:00|8603.8|8602.9|8606.8|8605.3|8606.8|8605.3|8603.8|8602.9|84
1695035400000|2023-09-18 11:10:00|8606.7|8605.2|8606|8605.1|8607.7|8606.2|8605.8|8604.7|92
1695035700000|2023-09-18 11:15:00|8606.2|8604.7|8607.4|8605.9|8607.8|8606.5|8604.5|8603.4|145
1695036000000|2023-09-18 11:20:00|8607.5|8606|8607.7|8606.8|8608.4|8606.9|8606.6|8605.1|70
1695036300000|2023-09-18 11:25:00|8607.6|8606.7|8606.4|8605.5|8607.6|8606.7|8605.1|8604.2|70
1695036600000|2023-09-18 11:30:00|8606.3|8605.4|8607|8606.1|8607.2|8606.3|8605.9|8605|104
1695036900000|2023-09-18 11:35:00|8607.1|8606.2|8607.9|8607|8607.9|8607|8606.5|8605.6|78
1695037200000|2023-09-18 11:40:00|8608.1|8607.2|8608.1|8607.2|8608.5|8607.6|8607.6|8606.7|70
1695037500000|2023-09-18 11:45:00|8608|8607.1|8608.2|8607.3|8608.8|8607.9|8607.5|8606.6|71
1695037800000|2023-09-18 11:50:00|8608.1|8607.2|8609.2|8608.3|8610.5|8609.6|8608.1|8607.2|100
1695038100000|2023-09-18 11:55:00|8609.4|8608.5|8611.3|8610.4|8612.3|8611.4|8609.1|8608.2|158
1695038400000|2023-09-18 12:00:00|8611.1|8610.2|8612.9|8612|8614.8|8613.9|8611.1|8610.2|193
1695038700000|2023-09-18 12:05:00|8613|8612.1|8614.8|8613.3|8616.5|8615.3|8613|8612.1|129
1695039000000|2023-09-18 12:10:00|8614.7|8613.2|8612.7|8611.2|8614.9|8613.4|8612.7|8611.2|148
1695039300000|2023-09-18 12:15:00|8612.8|8611.3|8612.6|8611.7|8613.3|8612.3|8611.7|8610.4|117
1695039600000|2023-09-18 12:20:00|8612.7|8611.8|8610.6|8609.7|8612.8|8611.9|8610|8609.1|152
1695039900000|2023-09-18 12:25:00|8611.1|8610.2|8611.4|8610.5|8613.3|8612.4|8610.9|8610|133
1695040200000|2023-09-18 12:30:00|8611.3|8610.4|8608.8|8607.9|8611.7|8610.8|8608.6|8607.7|135
1695040500000|2023-09-18 12:35:00|8608.9|8608|8609.3|8608.4|8609.4|8608.5|8607.6|8606.7|146
1695040800000|2023-09-18 12:40:00|8609.4|8608.5|8608.2|8606.7|8609.6|8608.7|8608.2|8606.7|160
1695041100000|2023-09-18 12:45:00|8608.3|8606.8|8606.9|8606|8608.9|8607.4|8606.9|8606|147
1695041400000|2023-09-18 12:50:00|8607|8606.1|8609.2|8608.3|8609.2|8608.3|8606.4|8605.1|141
1695041700000|2023-09-18 12:55:00|8609.3|8608.4|8607.9|8607|8609.6|8608.7|8607.2|8606.3|125
1695042000000|2023-09-18 13:00:00|8608|8607.1|8608.2|8607.3|8609.3|8608.4|8607.8|8606.8|194
1695042300000|2023-09-18 13:05:00|8608.3|8607.4|8607.6|8606.7|8608.4|8607.5|8606.8|8605.9|168
1695042600000|2023-09-18 13:10:00|8607.5|8606.6|8610.4|8608.9|8610.4|8608.9|8606.6|8605.7|170
1695042900000|2023-09-18 13:15:00|8610.3|8608.8|8610.7|8609.8|8610.9|8610|8609.4|8608.2|156
1695043200000|2023-09-18 13:20:00|8610.8|8609.9|8612.1|8611.2|8612.7|8611.8|8610|8608.8|158
1695043500000|2023-09-18 13:25:00|8612|8611.1|8610.5|8609|8612.8|8611.9|8609.6|8608.7|176
1695043800000|2023-09-18 13:30:00|8610.3|8609.4|8611.6|8610.7|8611.9|8611|8609.6|8608.7|206
1695044100000|2023-09-18 13:35:00|8611.5|8610.6|8611.7|8610.8|8612.9|8612|8611.5|8610.6|174
1695044400000|2023-09-18 13:40:00|8611.6|8610.7|8614.3|8613.4|8614.3|8613.4|8611.3|8610.4|157
1695044700000|2023-09-18 13:45:00|8614.2|8613.3|8616.9|8616|8616.9|8616|8614.1|8613.2|145
1695045000000|2023-09-18 13:50:00|8616.7|8615.8|8613.3|8612.4|8618.2|8617.3|8613.1|8612.2|225
1695045300000|2023-09-18 13:55:00|8613.4|8612.5|8615.6|8614.1|8616.4|8615.1|8612.1|8611.2|204
1695045600000|2023-09-18 14:00:00|8615.7|8614.2|8615.5|8614.6|8616.1|8615.2|8613.2|8611.8|235
1695045900000|2023-09-18 14:05:00|8615.4|8614.5|8616.5|8615|8616.5|8615.4|8614.5|8613.6|183
1695046200000|2023-09-18 14:10:00|8616.2|8614.7|8617|8616.1|8618.2|8617.1|8615.4|8614.4|204
1695046500000|2023-09-18 14:15:00|8617.1|8616.2|8618.9|8618|8619.3|8618.1|8616.9|8616|168
1695046800000|2023-09-18 14:20:00|8619|8618.1|8621.9|8621|8622.1|8621.2|8619|8618.1|152
1695047100000|2023-09-18 14:25:00|8622.1|8620.6|8619.3|8618.4|8622.4|8620.9|8619.2|8618.3|165
1695047400000|2023-09-18 14:30:00|8619.4|8618.5|8615.7|8614.8|8619.6|8618.5|8615.7|8614.8|162
1695047700000|2023-09-18 14:35:00|8615.8|8614.9|8618.5|8617.6|8620.3|8619.1|8615.7|8614.6|210
1695048000000|2023-09-18 14:40:00|8618.9|8618|8621.4|8620.5|8622.4|8621.3|8618.9|8618|171
1695048300000|2023-09-18 14:45:00|8621.3|8620.4|8618.8|8617.9|8621.7|8620.5|8617.8|8616.7|211
1695048600000|2023-09-18 14:50:00|8618.9|8618|8620.4|8619.5|8620.5|8619.6|8617.6|8616.1|192
1695048900000|2023-09-18 14:55:00|8620.5|8619.6|8623|8621.5|8623.4|8622.4|8619.4|8618.5|238
1695049200000|2023-09-18 15:00:00|8623.1|8621.6|8620.9|8620|8624|8623.1|8620.7|8619.8|260
1695049500000|2023-09-18 15:05:00|8620.8|8619.9|8620.5|8619.6|8621.8|8620.9|8619.9|8619|173
1695049800000|2023-09-18 15:10:00|8621.4|8620.5|8621.3|8620.4|8622.1|8621.2|8619.8|8618.6|194
1695050100000|2023-09-18 15:15:00|8621.4|8620.5|8619|8618.1|8621.4|8620.5|8618.5|8617.6|138
1695050400000|2023-09-18 15:20:00|8618.9|8618|8622.4|8621.5|8622.6|8621.7|8618.9|8618|156
1695050700000|2023-09-18 15:25:00|8622.3|8621.4|8621.4|8620.5|8622.4|8621.5|8621.1|8619.8|132
1695051000000|2023-09-18 15:30:00|8621.3|8620.4|8624.7|8623.8|8624.8|8623.9|8621.3|8620.4|189
1695051300000|2023-09-18 15:35:00|8624.6|8623.7|8625.3|8624.4|8626|8625.1|8623.9|8623|169
1695051600000|2023-09-18 15:40:00|8625.4|8624.5|8625.9|8625|8626|8625.1|8624.1|8623|138
1695051900000|2023-09-18 15:45:00|8626.1|8625.2|8625.3|8624.4|8627.3|8626.4|8625.2|8624.3|158
1695052200000|2023-09-18 15:50:00|8625.2|8624.3|8626.1|8625.2|8626.3|8625.4|8623.9|8622.8|142
1695052500000|2023-09-18 15:55:00|8626.2|8625.3|8624|8623.1|8626.3|8625.3|8623.8|8622.9|160
1695052800000|2023-09-18 16:00:00|8624.1|8623.2|8623.7|8622.8|8624.5|8623.6|8622.2|8621.3|175
1695053100000|2023-09-18 16:05:00|8623.9|8622.4|8621.9|8621|8623.9|8622.4|8621.1|8619.6|141
1695053400000|2023-09-18 16:10:00|8622|8621.1|8621.2|8620.3|8622.2|8621.3|8621.2|8619.8|71
1695053700000|2023-09-18 16:15:00|8621.3|8620.4|8621.7|8620.8|8622.5|8621.6|8621.1|8620.2|103
1695054000000|2023-09-18 16:20:00|8621.8|8620.9|8622.3|8621.4|8622.9|8622|8621.3|8620.4|86
1695054300000|2023-09-18 16:25:00|8622.4|8621.5|8622.3|8621.4|8622.8|8621.6|8621.9|8620.7|74
1695054600000|2023-09-18 16:30:00|8622.2|8621.3|8622.1|8621.2|8622.4|8621.5|8621.2|8620.3|53
1695054900000|2023-09-18 16:35:00|8622|8621.1|8622.8|8621.9|8623.1|8622.2|8622|8621.1|47
1695055200000|2023-09-18 16:40:00|8622.9|8622|8623.3|8622.4|8623.6|8622.7|8621.7|8620.8|98
1695055500000|2023-09-18 16:45:00|8623.5|8622.6|8624.8|8623.3|8625|8623.7|8623.5|8622.6|71
1695055800000|2023-09-18 16:50:00|8624.7|8623.2|8624.8|8623.9|8625.3|8624|8623.9|8623|76
1695056100000|2023-09-18 16:55:00|8624.9|8624|8626.4|8625.5|8626.6|8625.6|8624.9|8623.6|89
1695056400000|2023-09-18 17:00:00|8626.5|8625.6|8627.3|8626.4|8628.1|8626.9|8626.4|8625.3|83
1695056700000|2023-09-18 17:05:00|8627.7|8626.2|8627.5|8626.6|8628.2|8627.2|8627.2|8626.2|80
1695057000000|2023-09-18 17:10:00|8627.6|8626.7|8627.7|8626.8|8628.2|8627|8627.4|8626.1|55
1695057300000|2023-09-18 17:15:00|8627.8|8626.9|8629.3|8628.4|8630.2|8628.7|8627.7|8626.6|87
1695057600000|2023-09-18 17:20:00|8629.4|8628.5|8629.4|8628.5|8629.6|8628.7|8629.3|8628.4|25
1695057900000|2023-09-18 17:25:00|8629.5|8628.6|8629.1|8628.2|8629.6|8628.6|8629|8627.9|32
1695058200000|2023-09-18 17:30:00|8629|8628.1|8629.6|8628.7|8629.7|8628.8|8629|8628.1|47
1695058500000|2023-09-18 17:35:00|8629.5|8628.6|8629.2|8628.3|8629.6|8628.7|8628.7|8627.8|60
1695058800000|2023-09-18 17:40:00|8629.5|8628|8628.5|8627.6|8629.5|8628.3|8627.1|8626.2|67
1695059100000|2023-09-18 17:45:00|8628.4|8627.5|8628.3|8627.4|8629.1|8627.7|8628.2|8627|50
1695059400000|2023-09-18 17:50:00|8628.2|8627.3|8628.1|8627.2|8629.3|8628.4|8628|8626.9|68
1695059700000|2023-09-18 17:55:00|8628|8627.1|8628.2|8627.3|8628.8|8627.7|8627.9|8626.9|59
1695060000000|2023-09-18 18:00:00|8628.3|8627.4|8627.1|8626.2|8628.3|8627.4|8626.9|8625.4|68
1695060300000|2023-09-18 18:05:00|8627.2|8626.3|8627.6|8626.7|8627.6|8626.7|8626.6|8625.4|78
1695060600000|2023-09-18 18:10:00|8627.7|8626.8|8628|8626.5|8628.1|8626.9|8627.3|8625.9|101
1695060900000|2023-09-18 18:15:00|8627.9|8626.4|8627.9|8627|8628.1|8627.2|8627.4|8626|70
1695061200000|2023-09-18 18:20:00|8628|8627.1|8627.9|8627|8628.4|8627.3|8627.7|8626.7|42
1695061500000|2023-09-18 18:25:00|8627.8|8626.9|8627.7|8626.8|8628.2|8627.3|8627.7|8626.5|76
1695061800000|2023-09-18 18:30:00|8627.6|8626.7|8628.1|8627.2|8628.2|8627.3|8627.4|8626.5|66
1695062100000|2023-09-18 18:35:00|8628.2|8627.3|8627.9|8627|8628.2|8627.3|8627.9|8627|29
1695062400000|2023-09-18 18:40:00|8628|8627.1|8628.5|8627|8628.5|8627.4|8627.9|8627|62
1695062700000|2023-09-18 18:45:00|8628.4|8626.9|8628.4|8627.5|8628.7|8627.8|8628.1|8626.9|58
1695063000000|2023-09-18 18:50:00|8628.5|8627.6|8629.3|8628.4|8629.6|8628.4|8628|8627.1|72
1695063300000|2023-09-18 18:55:00|8629.2|8628.3|8629.1|8628.2|8629.5|8628.6|8628.7|8627.8|71
1695063600000|2023-09-18 19:00:00|8629|8628.1|8629.6|8628.7|8629.9|8629|8628.6|8627.7|87
1695063900000|2023-09-18 19:05:00|8629.7|8628.8|8630.4|8628.9|8630.8|8629.6|8629.6|8628.5|62
1695064200000|2023-09-18 19:10:00|8630.3|8628.8|8630|8629.1|8630.7|8629.6|8629.9|8628.8|65
1695064500000|2023-09-18 19:15:00|8630.1|8629.2|8630|8629.1|8630.6|8629.4|8629.8|8628.6|83
1695064800000|2023-09-18 19:20:00|8629.9|8629|8630.1|8629.2|8630.4|8629.5|8629.8|8628.9|49
1695065100000|2023-09-18 19:25:00|8630.2|8629.3|8630.5|8629.6|8630.7|8629.7|8630.1|8628.8|80
1695065400000|2023-09-18 19:30:00|8630.6|8629.7|8629.3|8628.4|8630.8|8629.7|8629.1|8628.2|55
1695065700000|2023-09-18 19:35:00|8629.4|8628.5|8630.3|8629.4|8630.6|8629.7|8629.4|8628.5|44
1695066000000|2023-09-18 19:40:00|8630.2|8629.3|8630.3|8629.4|8630.7|8629.4|8629.6|8628.7|38
1695066300000|2023-09-18 19:45:00|8630.2|8629.3|8630.8|8629.9|8631.1|8629.9|8630.1|8628.8|68
1695066600000|2023-09-18 19:50:00|8630.6|8629.7|8630.1|8629.2|8631.2|8630.3|8630|8629.1|74
1695066900000|2023-09-18 19:55:00|8630|8629.1|8631.1|8630.2|8631.7|8630.3|8629.8|8628.9|106
1695067200000|2023-09-18 20:00:00|8631.5|8630|8631|8630.1|8631.8|8630.3|8631|8629.6|44
1695067500000|2023-09-18 20:05:00|8631.4|8629.9|8631.3|8630.4|8631.7|8630.4|8631.1|8629.8|36
1695067800000|2023-09-18 20:10:00|8631.2|8630.3|8630.7|8629.2|8631.7|8630.4|8630.7|8629.2|72
1695068100000|2023-09-18 20:15:00|8630.8|8629.3|8631.1|8630.2|8631.6|8630.3|8630.4|8629.2|42
1695068400000|2023-09-18 20:20:00|8631.2|8630.3|8631.2|8629.7|8631.9|8630.6|8631.2|8629.7|28
1695068700000|2023-09-18 20:25:00|8630.9|8630|8632|8630.5|8632.1|8630.6|8630.9|8629.6|36
1695069000000|2023-09-18 20:30:00|8631.9|8630.4|8631.8|8630.3|8632|8630.8|8631.3|8630.1|32
1695069300000|2023-09-18 20:35:00|8631.4|8630.5|8632.2|8630.7|8632.4|8630.9|8631.4|8630.5|23
1695069600000|2023-09-18 20:40:00|8632.1|8630.6|8632.5|8631|8632.7|8631.2|8632.1|8630.6|35
1695069900000|2023-09-18 20:45:00|8632.4|8630.9|8632|8630.5|8632.6|8631.1|8631.4|8629.9|47
1695070200000|2023-09-18 20:50:00|8632.1|8630.6|8632.8|8631.3|8633.1|8631.6|8632.1|8630.6|74
1695070500000|2023-09-18 20:55:00|8633.3|8630.9|8636.6|8630.8|8637.1|8632.3|8633.3|8630.1|237
1695070800000|2023-09-18 21:00:00|8637.1|8631|8633.5|8621.6|8637.5|8631|8633.5|8621.6|17
1695071100000|2023-09-18 21:05:00|8630.5|8618.6|8633|8621.1|8634|8622.1|8630|8618.1|74
1695071400000|2023-09-18 21:10:00|8633.1|8621.2|8632.3|8620.4|8633.8|8621.9|8631.9|8620|74
1695071700000|2023-09-18 21:15:00|8633.3|8621.4|8634|8622.1|8635|8623.1|8632.8|8620.9|60
1695072000000|2023-09-18 21:20:00|8633.7|8621.8|8633.9|8622|8634.4|8622.5|8633.6|8621.7|23
1695072300000|2023-09-18 21:25:00|8634|8622.1|8635.2|8623.3|8635.8|8623.9|8634|8622.1|24
1695072600000|2023-09-18 21:30:00|8635.3|8623.4|8635.6|8623.7|8636.3|8624.4|8635.1|8623.2|16
1695072900000|2023-09-18 21:35:00|8635.5|8623.6|8635.7|8623.8|8635.7|8623.8|8635.3|8623.4|12
1695073200000|2023-09-18 21:40:00|8635|8623.1|8635.3|8623.4|8637.2|8625.3|8633.8|8621.9|201
1695073500000|2023-09-18 21:45:00|8635.5|8623.6|8636.7|8624.8|8636.7|8624.8|8634.8|8622.9|117
1695073800000|2023-09-18 21:50:00|8636.2|8624.3|8634.7|8622.8|8636.9|8628.2|8634.5|8622.6|117
1695074100000|2023-09-18 21:55:00|8634.6|8622.7|8636.6|8624.7|8636.6|8624.7|8634.6|8622.7|131
1695074400000|2023-09-18 22:00:00|8636.5|8624.6|8634.9|8631.1|8637.1|8631.5|8633.8|8623.6|201
1695074700000|2023-09-18 22:05:00|8634.5|8631.5|8634.1|8632.6|8634.5|8632.6|8633.6|8631.5|42
1695075000000|2023-09-18 22:10:00|8634|8632.5|8634|8632.5|8634.7|8632.9|8634|8632.5|19
1695075300000|2023-09-18 22:15:00|8633.9|8632.4|8633.4|8631.9|8634.2|8632.7|8633.4|8631.9|34
1695075600000|2023-09-18 22:20:00|8633.5|8632|8633.3|8631.8|8633.8|8632.3|8633.1|8631.6|29
1695075900000|2023-09-18 22:25:00|8633.2|8631.7|8633|8631.5|8633.3|8631.8|8632.6|8631.1|34
1695076200000|2023-09-18 22:30:00|8633.1|8631.6|8632.6|8631.1|8633.2|8631.7|8632.5|8631|50
1695076500000|2023-09-18 22:35:00|8632.7|8631.2|8633.6|8632.1|8633.7|8632.2|8632.7|8631.2|32
1695076800000|2023-09-18 22:40:00|8633.5|8632|8633.8|8632.3|8634.6|8633.1|8633.5|8632|42
1695077100000|2023-09-18 22:45:00|8633.9|8632.4|8633.9|8632.4|8633.9|8632.4|8633.5|8632|40
1695077400000|2023-09-18 22:50:00|8633.8|8632.3|8633.5|8632|8634.3|8632.8|8633.3|8631.8|31
1695077700000|2023-09-18 22:55:00|8633.3|8631.8|8633.8|8632.3|8634|8632.5|8633.3|8631.8|24
1695078000000|2023-09-18 23:00:00|8633.9|8632.4|8633.8|8632.3|8634.3|8632.8|8633.8|8632.3|23
1695078300000|2023-09-18 23:05:00|8633.9|8632.4|8633.9|8632.4|8634.1|8632.6|8633.5|8632|32
1695078600000|2023-09-18 23:10:00|8634|8632.5|8634.3|8632.8|8634.3|8632.8|8633.8|8632.3|32
1695078900000|2023-09-18 23:15:00|8634.5|8633|8635.3|8633.8|8635.3|8633.8|8634.4|8632.9|41
1695079200000|2023-09-18 23:20:00|8635.2|8633.7|8634.7|8633.8|8635.3|8634|8634.7|8633.5|25
1695079500000|2023-09-18 23:25:00|8635.1|8633.6|8635.5|8634|8635.5|8634|8634.8|8633.4|39
1695079800000|2023-09-18 23:30:00|8635.4|8633.9|8635.7|8634.2|8635.9|8634.4|8635.4|8633.9|33
1695080100000|2023-09-18 23:35:00|8635.8|8634.3|8636.4|8634.9|8636.4|8634.9|8635.2|8634.1|38
1695080400000|2023-09-18 23:40:00|8636.5|8635|8636.1|8634.6|8636.6|8635.1|8635.8|8634.3|41
1695080700000|2023-09-18 23:45:00|8636|8634.5|8635.8|8634.3|8636.4|8634.9|8635.6|8634.2|39
1695081000000|2023-09-18 23:50:00|8635.9|8634.4|8635.3|8633.8|8635.9|8634.4|8635.2|8633.7|39
1695081300000|2023-09-18 23:55:00|8635.2|8633.7|8635.1|8633.6|8635.5|8634|8635.1|8633.6|42
1695081600000|2023-09-19 00:00:00|8635.2|8633.7|8634.8|8633.3|8636.1|8634.6|8634.6|8633.1|87
1695081900000|2023-09-19 00:05:00|8634.7|8633.2|8633.6|8632.1|8634.8|8633.5|8633.5|8632|85
1695082200000|2023-09-19 00:10:00|8633.7|8632.2|8633.5|8632|8634.1|8632.6|8632.6|8631.1|93
1695082500000|2023-09-19 00:15:00|8633.6|8632.1|8633.3|8631.8|8634|8632.5|8633.1|8631.7|53
1695082800000|2023-09-19 00:20:00|8633.4|8631.9|8634.4|8632.9|8634.4|8633.1|8632.5|8631|71
1695083100000|2023-09-19 00:25:00|8634.3|8632.8|8633.7|8632.2|8634.4|8632.9|8632.9|8631.4|51
1695083400000|2023-09-19 00:30:00|8633.8|8632.3|8633.4|8631.9|8633.8|8632.5|8632.8|8631.6|66
1695083700000|2023-09-19 00:35:00|8633.5|8632|8633.9|8632.4|8634.2|8632.7|8633.3|8631.8|79
1695084000000|2023-09-19 00:40:00|8634|8632.5|8633.8|8632.3|8634.4|8632.9|8633|8631.8|69
1695084300000|2023-09-19 00:45:00|8633.7|8632.2|8633.3|8632.4|8633.9|8632.6|8632.5|8631.6|71
1695084600000|2023-09-19 00:50:00|8633.2|8632.3|8632.8|8631.9|8633.6|8632.5|8632.7|8631.5|73
1695084900000|2023-09-19 00:55:00|8632.9|8632|8632.7|8631.8|8633.6|8632.5|8632.6|8631.3|76
1695085200000|2023-09-19 01:00:00|8633|8631.5|8633|8631.5|8633.1|8631.8|8632.2|8630.7|83
1695085500000|2023-09-19 01:05:00|8632.9|8631.4|8633.8|8632.3|8633.8|8632.5|8632.4|8631.4|60
1695085800000|2023-09-19 01:10:00|8633.7|8632.2|8632.4|8630.9|8633.9|8632.9|8632|8630.5|108
1695086100000|2023-09-19 01:15:00|8632.5|8631|8631.5|8630|8632.9|8631.8|8631.1|8629.7|86
1695086400000|2023-09-19 01:20:00|8631.6|8630.1|8631.3|8630.4|8631.6|8630.6|8630.9|8629.9|57
1695086700000|2023-09-19 01:25:00|8631.4|8630.5|8630.1|8629.2|8631.8|8630.6|8630.1|8628.8|61
1695087000000|2023-09-19 01:30:00|8630|8629.1|8631.2|8630.3|8631.6|8630.5|8630|8629.1|78
1695087300000|2023-09-19 01:35:00|8631.1|8630.2|8631.3|8630.4|8631.5|8630.6|8630.8|8629.9|65
1695087600000|2023-09-19 01:40:00|8631.4|8630.5|8631.1|8630.2|8631.8|8630.5|8630.8|8629.4|75
1695087900000|2023-09-19 01:45:00|8631.2|8630.3|8632.6|8631.1|8632.8|8631.3|8631.1|8629.9|73
1695088200000|2023-09-19 01:50:00|8632.5|8631|8632.7|8631.2|8632.9|8632|8632.3|8630.9|76
1695088500000|2023-09-19 01:55:00|8632.8|8631.3|8632.8|8631.9|8633.3|8632|8632.1|8631.2|50
1695088800000|2023-09-19 02:00:00|8632.9|8632|8632.5|8631.6|8633.3|8632.3|8632.5|8631.3|60
1695089100000|2023-09-19 02:05:00|8632.4|8631.5|8632.3|8631.4|8633|8631.8|8632.2|8630.7|54
1695089400000|2023-09-19 02:10:00|8632.4|8631.5|8632.9|8631.4|8633.1|8631.7|8632.2|8630.7|74
1695089700000|2023-09-19 02:15:00|8633|8631.5|8632.6|8631.1|8633.2|8631.9|8632.6|8631.1|76
1695090000000|2023-09-19 02:20:00|8632.7|8631.2|8632|8630.5|8633.5|8632|8632|8630.5|66
1695090300000|2023-09-19 02:25:00|8632.1|8630.6|8631.9|8630.4|8632.1|8630.9|8631.5|8630|62
1695090600000|2023-09-19 02:30:00|8631.8|8630.3|8631.2|8629.7|8631.8|8630.3|8630.8|8629.7|71
1695090900000|2023-09-19 02:35:00|8631.3|8629.8|8630.8|8629.9|8631.6|8630.4|8630.8|8629.8|32
1695091200000|2023-09-19 02:40:00|8630.9|8630|8631|8630.1|8631.5|8630.3|8630.9|8629.8|45
1695091500000|2023-09-19 02:45:00|8631.1|8630.2|8631.4|8629.9|8631.5|8630.6|8631|8629.8|50
1695091800000|2023-09-19 02:50:00|8631.3|8629.8|8632.1|8630.6|8632.2|8630.7|8631.3|8629.8|64
1695092100000|2023-09-19 02:55:00|8632.4|8630.9|8632.4|8630.9|8632.6|8631.2|8631.8|8630.4|64
1695092400000|2023-09-19 03:00:00|8632.3|8630.8|8631.7|8630.2|8632.4|8631.1|8631.7|8630.2|46
1695092700000|2023-09-19 03:05:00|8631.8|8630.3|8631.4|8630.5|8631.9|8630.7|8631.4|8630.1|48
1695093000000|2023-09-19 03:10:00|8631.5|8630.6|8631.5|8630|8631.5|8630.6|8630.7|8629.4|65
1695093300000|2023-09-19 03:15:00|8631.4|8629.9|8631|8629.5|8631.5|8630.1|8630.7|8629.2|82
1695093600000|2023-09-19 03:20:00|8631.1|8629.6|8630.6|8629.7|8631.4|8630|8630.6|8629.4|39
1695093900000|2023-09-19 03:25:00|8630.5|8629.6|8630.7|8629.8|8630.9|8629.9|8630.4|8629.1|74
1695094200000|2023-09-19 03:30:00|8630.8|8629.9|8630.8|8629.9|8631.2|8630.1|8630.7|8629.5|45
1695094500000|2023-09-19 03:35:00|8630.7|8629.8|8631|8629.5|8631.2|8630|8630.4|8629.1|40
1695094800000|2023-09-19 03:40:00|8631.1|8629.6|8630.3|8629.4|8631.3|8629.8|8630.1|8629.2|44
1695095100000|2023-09-19 03:45:00|8630.6|8629.1|8630.6|8629.1|8630.7|8629.5|8630.1|8629|28
1695095400000|2023-09-19 03:50:00|8630.7|8629.2|8630.7|8629.8|8631.2|8630.1|8630.6|8629.1|41
1695095700000|2023-09-19 03:55:00|8630.8|8629.9|8631|8629.5|8631.8|8630.6|8630.6|8629.4|49
1695096000000|2023-09-19 04:00:00|8630.9|8629.4|8631.4|8629.9|8631.5|8630.3|8630.8|8629.3|98
1695096300000|2023-09-19 04:05:00|8631.3|8629.8|8631.2|8629.7|8631.4|8629.9|8630.1|8629|55
1695096600000|2023-09-19 04:10:00|8631.1|8629.6|8630.6|8629.7|8631.6|8630.2|8630.6|8629.4|65
1695096900000|2023-09-19 04:15:00|8630.5|8629.6|8630.8|8629.3|8630.8|8629.7|8630|8628.8|31
1695097200000|2023-09-19 04:20:00|8630.7|8629.2|8630.6|8629.7|8630.9|8629.7|8630.2|8629|70
1695097500000|2023-09-19 04:25:00|8630.5|8629.6|8630.1|8629.2|8630.8|8629.6|8629.9|8628.7|47
1695097800000|2023-09-19 04:30:00|8630.2|8629.3|8629.9|8629|8630.2|8629.3|8629.8|8628.9|59
1695098100000|2023-09-19 04:35:00|8629.7|8628.8|8629.4|8627.9|8630|8629.1|8629.1|8627.8|74
1695098400000|2023-09-19 04:40:00|8629.3|8627.8|8628.7|8627.8|8629.4|8628.3|8628.6|8627.7|34
1695098700000|2023-09-19 04:45:00|8628.8|8627.9|8628.9|8627.4|8629|8628|8628.3|8627.4|54
1695099000000|2023-09-19 04:50:00|8629|8627.5|8628.6|8627.7|8629|8627.9|8628.3|8627.2|49
1695099300000|2023-09-19 04:55:00|8628.5|8627.6|8628.7|8627.2|8628.8|8627.8|8628.3|8627|49
1695099600000|2023-09-19 05:00:00|8628.6|8627.1|8629.3|8628.4|8629.3|8628.4|8628.2|8627|63
1695099900000|2023-09-19 05:05:00|8629.2|8628.3|8629.4|8628.5|8630|8629.1|8629.1|8628|47
1695100200000|2023-09-19 05:10:00|8629.3|8628.4|8628.5|8627.6|8629.7|8628.5|8628.3|8627.2|56
1695100500000|2023-09-19 05:15:00|8628.4|8627.5|8629.4|8627.9|8629.4|8628.4|8628.3|8627.2|43
1695100800000|2023-09-19 05:20:00|8629.3|8627.8|8629.3|8628.4|8629.5|8628.5|8628.8|8627.6|74
1695101100000|2023-09-19 05:25:00|8629.4|8628.5|8629.9|8628.4|8630.2|8629.3|8629.4|8628.3|55
1695101400000|2023-09-19 05:30:00|8629.8|8628.3|8629.8|8628.9|8630|8629|8629.1|8628|62
1695101700000|2023-09-19 05:35:00|8629.9|8629|8629.6|8628.7|8630.2|8629|8629.6|8628.4|36
1695102000000|2023-09-19 05:40:00|8629.7|8628.8|8630|8628.5|8630.3|8629.1|8629.7|8628.2|41
1695102300000|2023-09-19 05:45:00|8630.1|8628.6|8630.5|8629|8631.1|8630.1|8629.8|8628.4|72
1695102600000|2023-09-19 05:50:00|8630.6|8629.1|8625.9|8625|8630.6|8629.1|8625.5|8624|117
1695102900000|2023-09-19 05:55:00|8626.1|8625.2|8627.5|8626.6|8628.2|8627.3|8626|8625.1|103
1695103200000|2023-09-19 06:00:00|8627.4|8626.5|8628.9|8628|8629.5|8628.6|8627.2|8626.2|176
1695103500000|2023-09-19 06:05:00|8629|8628.1|8627.4|8625.9|8629.2|8628.3|8626.9|8625.9|149
1695103800000|2023-09-19 06:10:00|8627.3|8625.8|8627.4|8626.5|8628.2|8627.3|8626.7|8625.4|126
1695104100000|2023-09-19 06:15:00|8627.5|8626.6|8629.1|8627.6|8629.2|8627.9|8627.1|8626.2|98
1695104400000|2023-09-19 06:20:00|8629|8627.5|8630.4|8629.5|8630.9|8629.5|8628.7|8627.5|95
1695104700000|2023-09-19 06:25:00|8630.1|8629.2|8632.3|8631.4|8632.9|8631.6|8630.1|8629.2|106
1695105000000|2023-09-19 06:30:00|8632.4|8631.5|8632.9|8631.4|8634.3|8632.9|8632|8630.8|90
1695105300000|2023-09-19 06:35:00|8632.8|8631.3|8630.7|8629.8|8633|8632|8630.5|8629.5|104
1695105600000|2023-09-19 06:40:00|8630.8|8629.9|8630.5|8629.6|8631.6|8630.7|8630.3|8629.4|102
1695105900000|2023-09-19 06:45:00|8630.2|8629.3|8628.3|8627.4|8630.2|8629.3|8628|8626.9|69
1695106200000|2023-09-19 06:50:00|8628.5|8627.6|8628.4|8627.5|8629|8628.1|8627.3|8626.4|111
1695106500000|2023-09-19 06:55:00|8628.3|8627.4|8627.1|8625.6|8628.5|8627.4|8626.9|8625.6|127
1695106800000|2023-09-19 07:00:00|8627|8625.5|8626.1|8624.6|8627.9|8626.5|8624.2|8623.3|234
1695107100000|2023-09-19 07:05:00|8626.2|8624.7|8627.5|8626|8627.8|8626.3|8625.2|8623.7|142
1695107400000|2023-09-19 07:10:00|8627.4|8625.9|8628.5|8627|8630.2|8628.9|8627|8625.8|158
1695107700000|2023-09-19 07:15:00|8628.4|8626.9|8627|8626.1|8629.1|8627.6|8625.6|8624.7|186
1695108000000|2023-09-19 07:20:00|8626.9|8626|8628.6|8627.7|8628.6|8627.7|8626|8625.1|172
1695108300000|2023-09-19 07:25:00|8628.5|8627.6|8630.7|8629.8|8631.4|8630.5|8628.1|8627.1|212
1695108600000|2023-09-19 07:30:00|8630.6|8629.7|8629.5|8628.6|8631.2|8630.3|8629.3|8628.4|141
1695108900000|2023-09-19 07:35:00|8629.4|8628.5|8628.4|8627.5|8629.6|8628.7|8626.4|8625.1|166
1695109200000|2023-09-19 07:40:00|8628.6|8627.7|8628.3|8627.4|8630.3|8628.9|8627.8|8626.9|223
1695109500000|2023-09-19 07:45:00|8628.2|8627.3|8629.2|8628.3|8630.6|8629.4|8627.9|8626.9|169
1695109800000|2023-09-19 07:50:00|8629.1|8628.2|8630.2|8629.3|8630.5|8629.3|8628.3|8627|147
1695110100000|2023-09-19 07:55:00|8629.9|8629|8632.7|8631.2|8634.7|8633.5|8629.2|8628.2|269
1695110400000|2023-09-19 08:00:00|8632.6|8631.1|8630.5|8629.6|8633.2|8632.3|8630.5|8629.6|228
1695110700000|2023-09-19 08:05:00|8630.4|8629.5|8633.6|8632.7|8633.9|8633|8630|8629.1|207
1695111000000|2023-09-19 08:10:00|8633.5|8632.6|8636|8635.1|8636|8635.1|8632.6|8631.7|160
1695111300000|2023-09-19 08:15:00|8635.9|8635|8634.4|8633.5|8636.5|8635.6|8634.3|8633.4|174
1695111600000|2023-09-19 08:20:00|8634.5|8633.6|8633.7|8632.8|8634.8|8633.9|8632.4|8631.1|157
1695111900000|2023-09-19 08:25:00|8633.8|8632.9|8633|8631.5|8634.2|8633.3|8632.9|8631.5|90
1695112200000|2023-09-19 08:30:00|8632.9|8631.4|8629.4|8628.5|8632.9|8631.7|8628.5|8627.6|162
1695112500000|2023-09-19 08:35:00|8629.5|8628.6|8628.8|8627.3|8629.6|8628.6|8628|8626.6|110
1695112800000|2023-09-19 08:40:00|8628.7|8627.2|8631.8|8630.9|8632.1|8631.2|8628.2|8627.1|119
1695113100000|2023-09-19 08:45:00|8631.9|8631|8633.4|8631.9|8634.4|8633.5|8631.8|8630.9|141
1695113400000|2023-09-19 08:50:00|8633.5|8632|8633.6|8632.1|8634.3|8633|8631.9|8630.4|198
1695113700000|2023-09-19 08:55:00|8633.8|8632.3|8635.4|8633.9|8636|8635.1|8632.8|8631.3|181
1695114000000|2023-09-19 09:00:00|8635.2|8633.7|8635.4|8633.9|8636.5|8635.6|8634.1|8632.6|200
1695114300000|2023-09-19 09:05:00|8635.3|8633.8|8634.8|8633.3|8635.5|8634.6|8634.1|8632.8|146
1695114600000|2023-09-19 09:10:00|8634.9|8633.4|8633.2|8632.3|8634.9|8633.4|8632.1|8631.2|155
1695114900000|2023-09-19 09:15:00|8633.3|8632.4|8631.9|8630.4|8634|8632.8|8630.7|8629.2|150
1695115200000|2023-09-19 09:20:00|8631.8|8630.3|8630.6|8629.7|8631.9|8630.7|8629.9|8628.4|117
1695115500000|2023-09-19 09:25:00|8630.7|8629.8|8630.4|8629.5|8630.9|8630|8628.5|8627.6|81
1695115800000|2023-09-19 09:30:00|8630.5|8629.6|8631.4|8629.9|8632.6|8631.2|8630.4|8628.9|125
1695116100000|2023-09-19 09:35:00|8631.3|8629.8|8630.2|8629.3|8631.3|8629.8|8629.8|8628.3|81
1695116400000|2023-09-19 09:40:00|8630.3|8629.4|8630.7|8629.8|8631.6|8630.7|8630.1|8629.2|105
1695116700000|2023-09-19 09:45:00|8630.8|8629.9|8630.9|8630|8631.2|8630.1|8629.9|8628.4|120
1695117000000|2023-09-19 09:50:00|8631|8630.1|8630.1|8629.2|8632.2|8631.3|8630|8628.7|95
1695117300000|2023-09-19 09:55:00|8630|8629.1|8629|8627.5|8631.1|8630.2|8627.9|8627|146
1695117600000|2023-09-19 10:00:00|8629.1|8627.6|8629.7|8628.8|8632.4|8631.5|8628.7|8627.2|142
1695117900000|2023-09-19 10:05:00|8629.8|8628.9|8631.7|8630.8|8631.8|8630.8|8629.7|8628.2|114
1695118200000|2023-09-19 10:10:00|8631.6|8630.7|8630.5|8629.6|8632.6|8631.7|8630.4|8629.5|114
1695118500000|2023-09-19 10:15:00|8630.4|8629.5|8632|8630.5|8633.4|8632.5|8630.4|8629.5|114
1695118800000|2023-09-19 10:20:00|8631.9|8630.4|8632.4|8630.9|8632.9|8631.6|8630.8|8629.4|122
1695119100000|2023-09-19 10:25:00|8632.2|8630.7|8632.4|8631.5|8633.2|8632.3|8631.6|8630.3|134
1695119400000|2023-09-19 10:30:00|8632.5|8631.6|8634.7|8633.8|8635.7|8634.7|8632.5|8631.6|183
1695119700000|2023-09-19 10:35:00|8634.8|8633.9|8636.3|8635.4|8636.8|8635.7|8633.6|8632.2|223
1695120000000|2023-09-19 10:40:00|8636.1|8635.2|8635.8|8634.9|8637.2|8636.2|8635.1|8633.6|217
1695120300000|2023-09-19 10:45:00|8635.9|8635|8634.3|8632.8|8636.3|8635|8634|8632.6|120
1695120600000|2023-09-19 10:50:00|8634.4|8632.9|8634.2|8633.3|8634.5|8633.6|8633.9|8632.7|86
1695120900000|2023-09-19 10:55:00|8634.1|8633.2|8633.1|8632.2|8634.1|8633.2|8632.3|8631.4|155
1695121200000|2023-09-19 11:00:00|8633.2|8632.3|8635|8634.1|8635.8|8634.3|8633.2|8632.3|123
1695121500000|2023-09-19 11:05:00|8635.2|8634.3|8632.1|8630.6|8635.4|8634.5|8631.3|8630|179
1695121800000|2023-09-19 11:10:00|8632|8630.5|8630.6|8629.7|8632.7|8631.5|8630|8629.1|205
1695122100000|2023-09-19 11:15:00|8630.7|8629.8|8630.3|8629.4|8631.1|8630.2|8629.1|8627.9|183
1695122400000|2023-09-19 11:20:00|8630.2|8629.3|8630.7|8629.8|8631.3|8630.4|8629.6|8628.7|109
1695122700000|2023-09-19 11:25:00|8630.8|8629.9|8630.5|8629.6|8631.4|8630.5|8630|8629.1|111
1695123000000|2023-09-19 11:30:00|8630.4|8629.5|8630.8|8629.9|8631.8|8630.9|8629.5|8628.6|162
1695123300000|2023-09-19 11:35:00|8630.7|8629.8|8629.6|8628.7|8631.4|8630.5|8629.5|8628.6|120
1695123600000|2023-09-19 11:40:00|8629.7|8628.8|8630.4|8629.5|8630.5|8629.6|8629.4|8628.5|109
1695123900000|2023-09-19 11:45:00|8630.5|8629.6|8630.6|8629.7|8631.7|8630.3|8629.7|8628.8|130
1695124200000|2023-09-19 11:50:00|8630.5|8629.6|8629.4|8628.5|8630.5|8629.6|8628.7|8627.8|100
1695124500000|2023-09-19 11:55:00|8629.2|8628.3|8628.6|8627.1|8630|8629.1|8626.9|8626|245
1695124800000|2023-09-19 12:00:00|8628.5|8627|8630.6|8629.1|8630.6|8629.1|8626.7|8625.5|250
1695125100000|2023-09-19 12:05:00|8630.5|8629|8626.8|8625.9|8632.2|8630.7|8626.5|8625.6|153
1695125400000|2023-09-19 12:10:00|8626.9|8626|8626.9|8625.4|8628.6|8627.1|8626.3|8625.2|148
1695125700000|2023-09-19 12:15:00|8627.2|8625.7|8629.4|8627.9|8629.4|8628.3|8625.6|8624.1|212
1695126000000|2023-09-19 12:20:00|8629.3|8627.8|8626.7|8625.8|8629.5|8628|8626.1|8624.6|208
1695126300000|2023-09-19 12:25:00|8626.8|8625.9|8630.1|8627.1|8630.4|8628.4|8625.3|8623.9|243
1695126600000|2023-09-19 12:30:00|8630.4|8627|8628.6|8627.1|8630.9|8627.7|8625.1|8623.9|333
1695126900000|2023-09-19 12:35:00|8628.4|8626.9|8625.2|8624.3|8629.4|8628.5|8624.7|8623.8|262
1695127200000|2023-09-19 12:40:00|8625.3|8624.4|8624.6|8623.7|8627.2|8626|8623.7|8622.5|244
1695127500000|2023-09-19 12:45:00|8624.5|8623.6|8624.5|8623|8624.8|8623.9|8622.4|8621.3|202
1695127800000|2023-09-19 12:50:00|8624.6|8623.1|8624.5|8623.6|8625.6|8624.7|8623.1|8622.2|176
1695128100000|2023-09-19 12:55:00|8624.6|8623.7|8625.4|8624.5|8625.7|8624.8|8624|8623|142
1695128400000|2023-09-19 13:00:00|8625.5|8624.6|8623.4|8622.5|8626.4|8625.5|8622.7|8621.8|216
1695128700000|2023-09-19 13:05:00|8623.5|8622.6|8626.2|8624.7|8627.5|8626.5|8623.1|8622.2|263
1695129000000|2023-09-19 13:10:00|8626.1|8624.6|8622.6|8621.1|8626.3|8624.8|8621.9|8621|271
1695129300000|2023-09-19 13:15:00|8622.4|8620.9|8623.8|8622.9|8625.4|8624.5|8621.4|8620.1|239
1695129600000|2023-09-19 13:20:00|8623.6|8622.7|8622.9|8622|8624.4|8623.5|8622.4|8621.2|195
1695129900000|2023-09-19 13:25:00|8623.1|8622.2|8621.5|8620.6|8623.4|8622.5|8621.3|8620.4|154
1695130200000|2023-09-19 13:30:00|8621.7|8620.8|8622.8|8621.9|8624|8622.9|8621.5|8620.6|322
1695130500000|2023-09-19 13:35:00|8623.1|8621.6|8623.1|8621.6|8624.3|8623.2|8622.6|8621.4|254
1695130800000|2023-09-19 13:40:00|8623|8621.5|8622|8620.5|8623|8621.8|8621.4|8619.9|191
1695131100000|2023-09-19 13:45:00|8622.1|8620.6|8619.8|8618.9|8622.9|8621.6|8619.8|8618.9|218
1695131400000|2023-09-19 13:50:00|8619.9|8619|8621|8620.1|8622.2|8621.2|8619.8|8618.9|236
1695131700000|2023-09-19 13:55:00|8620.9|8620|8622|8621.1|8623.1|8622.2|8620.7|8619.8|215
1695132000000|2023-09-19 14:00:00|8621.9|8621|8622.4|8620.9|8623.5|8622.6|8621.7|8620.8|223
1695132300000|2023-09-19 14:05:00|8622.3|8620.8|8624.2|8623.3|8624.4|8623.5|8622.1|8620.8|149
1695132600000|2023-09-19 14:10:00|8624.1|8623.2|8622.7|8621.8|8625.6|8624.7|8620.8|8619.9|221
1695132900000|2023-09-19 14:15:00|8622.8|8621.9|8624|8623.1|8624.7|8623.8|8622.7|8621.8|175
1695133200000|2023-09-19 14:20:00|8624.1|8623.2|8624.6|8623.7|8625|8624.1|8623.6|8622.7|140
1695133500000|2023-09-19 14:25:00|8624.7|8623.8|8624.8|8623.9|8626.1|8625.2|8624.3|8623.1|143
1695133800000|2023-09-19 14:30:00|8624.9|8624|8622.1|8620.6|8625.4|8624.2|8620.6|8619.7|245
1695134100000|2023-09-19 14:35:00|8621.9|8621|8621.1|8620.2|8622.4|8621.3|8620.8|8619.4|203
1695134400000|2023-09-19 14:40:00|8621.2|8620.3|8621.9|8621|8622.5|8621.6|8621.2|8620.3|164
1695134700000|2023-09-19 14:45:00|8622|8621.1|8620|8619.1|8622|8621.1|8619.8|8618.9|159
1695135000000|2023-09-19 14:50:00|8619.7|8618.8|8619.6|8618.7|8621.2|8620.3|8619|8618.1|240
1695135300000|2023-09-19 14:55:00|8619.7|8618.8|8620|8619.1|8622|8621.1|8619.5|8618.6|193
1695135600000|2023-09-19 15:00:00|8619.9|8619|8621.5|8620.6|8621.8|8620.9|8618.4|8617.5|157
1695135900000|2023-09-19 15:05:00|8621.3|8620.4|8623.7|8622.8|8624.9|8623.5|8621.3|8620.4|180
1695136200000|2023-09-19 15:10:00|8623.6|8622.7|8623.5|8622.6|8623.9|8622.9|8622.3|8621.4|144
1695136500000|2023-09-19 15:15:00|8623.1|8622.2|8624.9|8624|8625.2|8624.3|8622.6|8621.7|137
1695136800000|2023-09-19 15:20:00|8625|8624.1|8625.8|8624.9|8625.9|8625|8624.7|8623.6|162
1695137100000|2023-09-19 15:25:00|8625.7|8624.8|8624.1|8623.2|8627|8626.1|8623.7|8622.8|136
1695137400000|2023-09-19 15:30:00|8624.2|8623.3|8624.7|8623.8|8625.9|8625|8624.2|8623.3|138
1695137700000|2023-09-19 15:35:00|8624.8|8623.9|8624.4|8623.5|8626.1|8625.2|8624.1|8623.2|137
1695138000000|2023-09-19 15:40:00|8624.3|8623.4|8624|8623.1|8625.6|8624.7|8623.9|8623|108
1695138300000|2023-09-19 15:45:00|8624.1|8623.2|8624.2|8623.3|8624.3|8623.4|8623.2|8622.3|74
1695138600000|2023-09-19 15:50:00|8624.1|8623.2|8624.8|8623.9|8624.8|8623.9|8623.3|8622.2|93
1695138900000|2023-09-19 15:55:00|8624.9|8624|8622.6|8621.7|8625.1|8624.2|8622.6|8621.7|88
1695139200000|2023-09-19 16:00:00|8622.7|8621.8|8624.6|8623.7|8624.7|8623.8|8622.7|8621.8|88
1695139500000|2023-09-19 16:05:00|8624.9|8624|8624|8623.1|8625.1|8624.2|8623.8|8622.6|93
1695139800000|2023-09-19 16:10:00|8624.1|8623.2|8625|8624.1|8625.1|8624.2|8624|8623.1|74
1695140100000|2023-09-19 16:15:00|8625.1|8624.2|8625.4|8623.9|8625.5|8624.3|8624.7|8623.6|79
1695140400000|2023-09-19 16:20:00|8625.2|8623.7|8623.6|8622.7|8625.3|8624.3|8623.5|8622.6|84
1695140700000|2023-09-19 16:25:00|8623.4|8622.5|8624.6|8623.7|8624.7|8623.8|8623.3|8622.4|83
1695141000000|2023-09-19 16:30:00|8624.5|8623.6|8624.6|8623.7|8625.1|8624.2|8624.4|8623.5|50
1695141300000|2023-09-19 16:35:00|8624.7|8623.8|8624|8623.1|8624.7|8623.8|8623.4|8621.9|78
1695141600000|2023-09-19 16:40:00|8623.9|8623|8624.2|8622.7|8624.2|8623.1|8623.5|8622.6|58
1695141900000|2023-09-19 16:45:00|8624.1|8622.6|8623.8|8622.9|8624.9|8624|8623.3|8622.4|118
1695142200000|2023-09-19 16:50:00|8623.5|8622.6|8624.6|8623.7|8624.7|8623.8|8623.3|8622.4|90
1695142500000|2023-09-19 16:55:00|8624.5|8623.6|8626.2|8625.3|8626.5|8625.6|8624.5|8623.6|50
1695142800000|2023-09-19 17:00:00|8626.3|8625.4|8625.7|8624.8|8626.4|8625.5|8625.5|8624.6|75
1695143100000|2023-09-19 17:05:00|8625.6|8624.7|8624.8|8623.9|8625.7|8624.8|8624.6|8623.7|74
1695143400000|2023-09-19 17:10:00|8624.9|8624|8624.6|8623.7|8624.9|8624|8624|8623.1|43
1695143700000|2023-09-19 17:15:00|8624.7|8623.8|8625|8624.1|8625.3|8624.4|8624.6|8623.7|75
1695144000000|2023-09-19 17:20:00|8625.1|8624.2|8625.6|8624.7|8625.8|8624.9|8624.7|8623.8|58
1695144300000|2023-09-19 17:25:00|8625.5|8624.6|8624.4|8623.5|8625.8|8624.9|8624.4|8623.5|64
1695144600000|2023-09-19 17:30:00|8624.3|8623.4|8624.9|8624|8624.9|8624|8623.8|8622.9|92
1695144900000|2023-09-19 17:35:00|8625|8624.1|8624.7|8623.8|8625.3|8624.4|8624.6|8623.7|58
1695145200000|2023-09-19 17:40:00|8624.6|8623.7|8624.1|8623.2|8624.8|8623.9|8623.9|8622.8|64
1695145500000|2023-09-19 17:45:00|8624.2|8623.3|8623.3|8622.4|8624.2|8623.3|8623.2|8622.3|49
1695145800000|2023-09-19 17:50:00|8623.2|8622.3|8623.2|8622.3|8623.7|8622.8|8623.1|8622|61
1695146100000|2023-09-19 17:55:00|8623.3|8622.4|8622.2|8621.3|8623.4|8622.5|8622.1|8621.2|82
1695146400000|2023-09-19 18:00:00|8622.1|8621.2|8620.2|8619.3|8622.2|8621.3|8620.1|8619.2|93
1695146700000|2023-09-19 18:05:00|8620.3|8619.4|8620.9|8620|8621.1|8620.2|8620.2|8619.3|55
1695147000000|2023-09-19 18:10:00|8620.8|8619.9|8619.3|8618.4|8621|8619.9|8619.3|8618.4|63
1695147300000|2023-09-19 18:15:00|8619.2|8618.3|8618.6|8617.7|8619.5|8618.6|8618.3|8617.4|87
1695147600000|2023-09-19 18:20:00|8618.7|8617.8|8618.6|8617.7|8619.2|8618.3|8618.4|8617.2|44
1695147900000|2023-09-19 18:25:00|8618.7|8617.8|8619.6|8618.7|8619.8|8618.9|8618.6|8617.7|49
1695148200000|2023-09-19 18:30:00|8619.7|8618.8|8619.8|8618.9|8620.4|8619.5|8619.5|8618.4|69
1695148500000|2023-09-19 18:35:00|8619.6|8618.7|8619.4|8617.9|8619.6|8618.7|8619|8617.8|60
1695148800000|2023-09-19 18:40:00|8619.3|8617.8|8619.1|8618.2|8619.5|8618.4|8618.6|8617.6|65
1695149100000|2023-09-19 18:45:00|8619|8618.1|8618.7|8617.8|8619.5|8618.6|8618.6|8617.7|56
1695149400000|2023-09-19 18:50:00|8618.6|8617.7|8618.4|8617.5|8618.8|8617.9|8618|8616.8|57
1695149700000|2023-09-19 18:55:00|8618.3|8617.4|8617.9|8617|8618.5|8617.6|8617.4|8616.3|72
1695150000000|2023-09-19 19:00:00|8617.8|8616.9|8616.7|8615.8|8617.8|8616.9|8616.7|8615.8|72
1695150300000|2023-09-19 19:05:00|8616.5|8615.6|8617|8616.1|8617.2|8616.3|8616.5|8615.4|45
1695150600000|2023-09-19 19:10:00|8616.9|8616|8617.4|8615.9|8617.5|8616|8616.4|8615.4|61
1695150900000|2023-09-19 19:15:00|8617.5|8616|8616.8|8615.9|8617.5|8616.2|8616.7|8615.8|60
1695151200000|2023-09-19 19:20:00|8616.9|8616|8617|8616.1|8617.5|8616.6|8616.7|8615.8|47
1695151500000|2023-09-19 19:25:00|8617.1|8616.2|8617.3|8616.4|8617.6|8616.6|8617.1|8615.8|42
1695151800000|2023-09-19 19:30:00|8617.2|8616.3|8616.3|8614.8|8617.4|8616.4|8616.1|8614.6|72
1695152100000|2023-09-19 19:35:00|8616.4|8614.9|8617|8616.1|8617.1|8616.1|8616|8614.7|41
1695152400000|2023-09-19 19:40:00|8616.9|8616|8616.7|8615.8|8617.5|8616.4|8616.7|8615.7|37
1695152700000|2023-09-19 19:45:00|8616.8|8615.9|8617|8616.1|8617.4|8616.2|8616.5|8615.6|65
1695153000000|2023-09-19 19:50:00|8617.1|8616.2|8617.3|8615.8|8617.3|8616.2|8616.5|8615.6|45
1695153300000|2023-09-19 19:55:00|8617.1|8615.6|8617.2|8615.7|8617.5|8616|8616.4|8615.3|66
1695153600000|2023-09-19 20:00:00|8617.3|8615.8|8618.9|8617.4|8619.1|8617.6|8616.9|8615.4|70
1695153900000|2023-09-19 20:05:00|8618.8|8617.3|8618.6|8617.7|8619.2|8617.7|8618.4|8617.2|32
1695154200000|2023-09-19 20:10:00|8619|8617.5|8618.6|8617.7|8619.2|8617.8|8618.6|8617.4|27
1695154500000|2023-09-19 20:15:00|8618.8|8617.3|8617.9|8616.4|8618.8|8617.6|8617.8|8616.3|26
1695154800000|2023-09-19 20:20:00|8617.8|8616.3|8617.9|8617|8618.2|8617.1|8617.5|8616.2|37
1695155100000|2023-09-19 20:25:00|8617.8|8616.9|8618.4|8616.9|8618.5|8617.3|8617.8|8616.8|32
1695155400000|2023-09-19 20:30:00|8618.3|8616.8|8619.3|8617.8|8619.8|8618.6|8617.9|8616.7|95
1695155700000|2023-09-19 20:35:00|8619|8618.1|8618.3|8616.8|8619.2|8618.1|8618.1|8616.8|36
1695156000000|2023-09-19 20:40:00|8618.4|8616.9|8618.1|8617.2|8618.8|8617.3|8617.8|8616.6|30
1695156300000|2023-09-19 20:45:00|8618.2|8617.3|8620.2|8618.7|8620.3|8618.8|8618.2|8617|37
1695156600000|2023-09-19 20:50:00|8620.1|8618.6|8619.8|8618.3|8620.3|8618.8|8619.6|8618.1|62
1695156900000|2023-09-19 20:55:00|8620.2|8617.8|8619.9|8615.4|8620.7|8618|8618.5|8615.3|159
1695157200000|2023-09-19 21:00:00|8621.1|8614.4|8627.6|8615.7|8627.6|8615.7|8621.1|8613.4|25
1695157500000|2023-09-19 21:05:00|8627.5|8615.6|8626.9|8615|8627.5|8615.6|8626.7|8614.8|17
1695157800000|2023-09-19 21:10:00|8626.4|8614.5|8626|8614.1|8626.4|8614.5|8625.7|8613.8|11
1695158100000|2023-09-19 21:15:00|8626.1|8614.2|8625.8|8613.9|8626.1|8614.2|8625.4|8613.5|13
1695158400000|2023-09-19 21:20:00|8625.7|8613.8|8623.9|8612|8625.7|8613.8|8623.9|8612|28
1695158700000|2023-09-19 21:25:00|8624.1|8612.2|8624.2|8612.3|8624.6|8612.7|8624|8612.1|25
1695159000000|2023-09-19 21:30:00|8624.1|8612.2|8624.2|8612.3|8625.5|8613.6|8623.9|8612|29
1695159300000|2023-09-19 21:35:00|8624|8612.1|8622.2|8611.6|8624.1|8612.2|8622.1|8611.5|11
1695159600000|2023-09-19 21:40:00|8622.1|8611.7|8622.1|8610.9|8624.1|8612.2|8622.1|8610.9|21
1695159900000|2023-09-19 21:45:00|8621|8611.9|8622.8|8612.4|8623.3|8612.4|8620.8|8611.2|37
1695160200000|2023-09-19 21:50:00|8622.9|8612.5|8623.6|8611.7|8624.5|8613.8|8620.9|8611.5|91
1695160500000|2023-09-19 21:55:00|8623.5|8611.6|8620.3|8614|8623.7|8614.2|8620.3|8611.6|29
1695160800000|2023-09-19 22:00:00|8622.5|8612.6|8619|8615.2|8623|8615.9|8618.8|8612.6|212
1695161100000|2023-09-19 22:05:00|8618.5|8615.7|8618.6|8617.1|8618.7|8617.2|8617.8|8615.7|19
1695161400000|2023-09-19 22:10:00|8618.5|8617|8618.8|8617.3|8619|8617.5|8618.5|8617|28
1695161700000|2023-09-19 22:15:00|8618.7|8617.2|8618.8|8617.3|8618.9|8617.4|8618.7|8617.2|14
1695162000000|2023-09-19 22:20:00|8618.9|8617.4|8617.8|8616.3|8618.9|8617.4|8617.2|8615.7|26
1695162300000|2023-09-19 22:25:00|8617.9|8616.4|8618.6|8617.1|8618.8|8617.3|8617.8|8616.3|45
1695162600000|2023-09-19 22:30:00|8618.2|8616.7|8617.5|8616|8618.7|8617.2|8617.4|8615.9|38
1695162900000|2023-09-19 22:35:00|8617.6|8616.1|8617.7|8616.2|8617.8|8616.3|8617.4|8615.9|36
1695163200000|2023-09-19 22:40:00|8617.6|8616.1|8619.5|8618|8619.5|8618|8617.6|8616.1|60
1695163500000|2023-09-19 22:45:00|8619.4|8617.9|8619.1|8617.6|8620|8618.5|8618.8|8617.3|30
1695163800000|2023-09-19 22:50:00|8619|8617.5|8619.3|8617.8|8619.8|8618.3|8619|8617.5|34
1695164100000|2023-09-19 22:55:00|8619.2|8617.7|8619.9|8618.4|8619.9|8618.4|8619.2|8617.7|21
1695164400000|2023-09-19 23:00:00|8619.7|8618.2|8619.8|8618.3|8620|8618.5|8619.6|8618.1|29
1695164700000|2023-09-19 23:05:00|8619.9|8618.4|8620.3|8618.8|8620.3|8618.8|8619.7|8618.2|24
1695165000000|2023-09-19 23:10:00|8620.4|8618.9|8620.1|8618.6|8620.5|8619|8620|8618.5|37
1695165300000|2023-09-19 23:15:00|8620|8618.5|8619.6|8618.1|8620.2|8618.7|8619.6|8618.1|25
1695165600000|2023-09-19 23:20:00|8619.7|8618.2|8619.1|8617.6|8619.9|8618.4|8619.1|8617.6|37
1695165900000|2023-09-19 23:25:00|8619.3|8617.8|8619.3|8617.8|8619.3|8617.8|8618.7|8617.2|36
1695166200000|2023-09-19 23:30:00|8619.2|8617.7|8619.7|8618.2|8619.7|8618.2|8619.1|8617.6|24
1695166500000|2023-09-19 23:35:00|8619.8|8618.3|8619.5|8618|8619.9|8618.4|8619.5|8618|19
1695166800000|2023-09-19 23:40:00|8619.4|8617.9|8619.6|8618.1|8619.6|8618.1|8619.2|8617.7|43
1695167100000|2023-09-19 23:45:00|8619.4|8617.9|8619.5|8618|8619.5|8618|8619.1|8617.6|19
1695167400000|2023-09-19 23:50:00|8619.6|8618.1|8619.5|8618|8619.6|8618.1|8619.4|8617.9|18
1695167700000|2023-09-19 23:55:00|8619.4|8617.9|8619.3|8617.8|8619.5|8618|8619.2|8617.7|41
1695081600000|2023-09-19 00:00:00|8635.2|8633.7|8634.8|8633.3|8636.1|8634.6|8634.6|8633.1|87
1695081900000|2023-09-19 00:05:00|8634.7|8633.2|8633.6|8632.1|8634.8|8633.5|8633.5|8632|85
1695082200000|2023-09-19 00:10:00|8633.7|8632.2|8633.5|8632|8634.1|8632.6|8632.6|8631.1|93
1695082500000|2023-09-19 00:15:00|8633.6|8632.1|8633.3|8631.8|8634|8632.5|8633.1|8631.7|53
1695082800000|2023-09-19 00:20:00|8633.4|8631.9|8634.4|8632.9|8634.4|8633.1|8632.5|8631|71
1695083100000|2023-09-19 00:25:00|8634.3|8632.8|8633.7|8632.2|8634.4|8632.9|8632.9|8631.4|51
1695083400000|2023-09-19 00:30:00|8633.8|8632.3|8633.4|8631.9|8633.8|8632.5|8632.8|8631.6|66
1695083700000|2023-09-19 00:35:00|8633.5|8632|8633.9|8632.4|8634.2|8632.7|8633.3|8631.8|79
1695084000000|2023-09-19 00:40:00|8634|8632.5|8633.8|8632.3|8634.4|8632.9|8633|8631.8|69
1695084300000|2023-09-19 00:45:00|8633.7|8632.2|8633.3|8632.4|8633.9|8632.6|8632.5|8631.6|71
1695084600000|2023-09-19 00:50:00|8633.2|8632.3|8632.8|8631.9|8633.6|8632.5|8632.7|8631.5|73
1695084900000|2023-09-19 00:55:00|8632.9|8632|8632.7|8631.8|8633.6|8632.5|8632.6|8631.3|76
1695085200000|2023-09-19 01:00:00|8633|8631.5|8633|8631.5|8633.1|8631.8|8632.2|8630.7|83
1695085500000|2023-09-19 01:05:00|8632.9|8631.4|8633.8|8632.3|8633.8|8632.5|8632.4|8631.4|60
1695085800000|2023-09-19 01:10:00|8633.7|8632.2|8632.4|8630.9|8633.9|8632.9|8632|8630.5|108
1695086100000|2023-09-19 01:15:00|8632.5|8631|8631.5|8630|8632.9|8631.8|8631.1|8629.7|86
1695086400000|2023-09-19 01:20:00|8631.6|8630.1|8631.3|8630.4|8631.6|8630.6|8630.9|8629.9|57
1695086700000|2023-09-19 01:25:00|8631.4|8630.5|8630.1|8629.2|8631.8|8630.6|8630.1|8628.8|61
1695087000000|2023-09-19 01:30:00|8630|8629.1|8631.2|8630.3|8631.6|8630.5|8630|8629.1|78
1695087300000|2023-09-19 01:35:00|8631.1|8630.2|8631.3|8630.4|8631.5|8630.6|8630.8|8629.9|65
1695087600000|2023-09-19 01:40:00|8631.4|8630.5|8631.1|8630.2|8631.8|8630.5|8630.8|8629.4|75
1695087900000|2023-09-19 01:45:00|8631.2|8630.3|8632.6|8631.1|8632.8|8631.3|8631.1|8629.9|73
1695088200000|2023-09-19 01:50:00|8632.5|8631|8632.7|8631.2|8632.9|8632|8632.3|8630.9|76
1695088500000|2023-09-19 01:55:00|8632.8|8631.3|8632.8|8631.9|8633.3|8632|8632.1|8631.2|50
1695088800000|2023-09-19 02:00:00|8632.9|8632|8632.5|8631.6|8633.3|8632.3|8632.5|8631.3|60
1695089100000|2023-09-19 02:05:00|8632.4|8631.5|8632.3|8631.4|8633|8631.8|8632.2|8630.7|54
1695089400000|2023-09-19 02:10:00|8632.4|8631.5|8632.9|8631.4|8633.1|8631.7|8632.2|8630.7|74
1695089700000|2023-09-19 02:15:00|8633|8631.5|8632.6|8631.1|8633.2|8631.9|8632.6|8631.1|76
1695090000000|2023-09-19 02:20:00|8632.7|8631.2|8632|8630.5|8633.5|8632|8632|8630.5|66
1695090300000|2023-09-19 02:25:00|8632.1|8630.6|8631.9|8630.4|8632.1|8630.9|8631.5|8630|62
1695090600000|2023-09-19 02:30:00|8631.8|8630.3|8631.2|8629.7|8631.8|8630.3|8630.8|8629.7|71
1695090900000|2023-09-19 02:35:00|8631.3|8629.8|8630.8|8629.9|8631.6|8630.4|8630.8|8629.8|32
1695091200000|2023-09-19 02:40:00|8630.9|8630|8631|8630.1|8631.5|8630.3|8630.9|8629.8|45
1695091500000|2023-09-19 02:45:00|8631.1|8630.2|8631.4|8629.9|8631.5|8630.6|8631|8629.8|50
1695091800000|2023-09-19 02:50:00|8631.3|8629.8|8632.1|8630.6|8632.2|8630.7|8631.3|8629.8|64
1695092100000|2023-09-19 02:55:00|8632.4|8630.9|8632.4|8630.9|8632.6|8631.2|8631.8|8630.4|64
1695092400000|2023-09-19 03:00:00|8632.3|8630.8|8631.7|8630.2|8632.4|8631.1|8631.7|8630.2|46
1695092700000|2023-09-19 03:05:00|8631.8|8630.3|8631.4|8630.5|8631.9|8630.7|8631.4|8630.1|48
1695093000000|2023-09-19 03:10:00|8631.5|8630.6|8631.5|8630|8631.5|8630.6|8630.7|8629.4|65
1695093300000|2023-09-19 03:15:00|8631.4|8629.9|8631|8629.5|8631.5|8630.1|8630.7|8629.2|82
1695093600000|2023-09-19 03:20:00|8631.1|8629.6|8630.6|8629.7|8631.4|8630|8630.6|8629.4|39
1695093900000|2023-09-19 03:25:00|8630.5|8629.6|8630.7|8629.8|8630.9|8629.9|8630.4|8629.1|74
1695094200000|2023-09-19 03:30:00|8630.8|8629.9|8630.8|8629.9|8631.2|8630.1|8630.7|8629.5|45
1695094500000|2023-09-19 03:35:00|8630.7|8629.8|8631|8629.5|8631.2|8630|8630.4|8629.1|40
1695094800000|2023-09-19 03:40:00|8631.1|8629.6|8630.3|8629.4|8631.3|8629.8|8630.1|8629.2|44
1695095100000|2023-09-19 03:45:00|8630.6|8629.1|8630.6|8629.1|8630.7|8629.5|8630.1|8629|28
1695095400000|2023-09-19 03:50:00|8630.7|8629.2|8630.7|8629.8|8631.2|8630.1|8630.6|8629.1|41
1695095700000|2023-09-19 03:55:00|8630.8|8629.9|8631|8629.5|8631.8|8630.6|8630.6|8629.4|49
1695096000000|2023-09-19 04:00:00|8630.9|8629.4|8631.4|8629.9|8631.5|8630.3|8630.8|8629.3|98
1695096300000|2023-09-19 04:05:00|8631.3|8629.8|8631.2|8629.7|8631.4|8629.9|8630.1|8629|55
1695096600000|2023-09-19 04:10:00|8631.1|8629.6|8630.6|8629.7|8631.6|8630.2|8630.6|8629.4|65
1695096900000|2023-09-19 04:15:00|8630.5|8629.6|8630.8|8629.3|8630.8|8629.7|8630|8628.8|31
1695097200000|2023-09-19 04:20:00|8630.7|8629.2|8630.6|8629.7|8630.9|8629.7|8630.2|8629|70
1695097500000|2023-09-19 04:25:00|8630.5|8629.6|8630.1|8629.2|8630.8|8629.6|8629.9|8628.7|47
1695097800000|2023-09-19 04:30:00|8630.2|8629.3|8629.9|8629|8630.2|8629.3|8629.8|8628.9|59
1695098100000|2023-09-19 04:35:00|8629.7|8628.8|8629.4|8627.9|8630|8629.1|8629.1|8627.8|74
1695098400000|2023-09-19 04:40:00|8629.3|8627.8|8628.7|8627.8|8629.4|8628.3|8628.6|8627.7|34
1695098700000|2023-09-19 04:45:00|8628.8|8627.9|8628.9|8627.4|8629|8628|8628.3|8627.4|54
1695099000000|2023-09-19 04:50:00|8629|8627.5|8628.6|8627.7|8629|8627.9|8628.3|8627.2|49
1695099300000|2023-09-19 04:55:00|8628.5|8627.6|8628.7|8627.2|8628.8|8627.8|8628.3|8627|49
1695099600000|2023-09-19 05:00:00|8628.6|8627.1|8629.3|8628.4|8629.3|8628.4|8628.2|8627|63
1695099900000|2023-09-19 05:05:00|8629.2|8628.3|8629.4|8628.5|8630|8629.1|8629.1|8628|47
1695100200000|2023-09-19 05:10:00|8629.3|8628.4|8628.5|8627.6|8629.7|8628.5|8628.3|8627.2|56
1695100500000|2023-09-19 05:15:00|8628.4|8627.5|8629.4|8627.9|8629.4|8628.4|8628.3|8627.2|43
1695100800000|2023-09-19 05:20:00|8629.3|8627.8|8629.3|8628.4|8629.5|8628.5|8628.8|8627.6|74
1695101100000|2023-09-19 05:25:00|8629.4|8628.5|8629.9|8628.4|8630.2|8629.3|8629.4|8628.3|55
1695101400000|2023-09-19 05:30:00|8629.8|8628.3|8629.8|8628.9|8630|8629|8629.1|8628|62
1695101700000|2023-09-19 05:35:00|8629.9|8629|8629.6|8628.7|8630.2|8629|8629.6|8628.4|36
1695102000000|2023-09-19 05:40:00|8629.7|8628.8|8630|8628.5|8630.3|8629.1|8629.7|8628.2|41
1695102300000|2023-09-19 05:45:00|8630.1|8628.6|8630.5|8629|8631.1|8630.1|8629.8|8628.4|72
1695102600000|2023-09-19 05:50:00|8630.6|8629.1|8625.9|8625|8630.6|8629.1|8625.5|8624|117
1695102900000|2023-09-19 05:55:00|8626.1|8625.2|8627.5|8626.6|8628.2|8627.3|8626|8625.1|103
1695103200000|2023-09-19 06:00:00|8627.4|8626.5|8628.9|8628|8629.5|8628.6|8627.2|8626.2|176
1695103500000|2023-09-19 06:05:00|8629|8628.1|8627.4|8625.9|8629.2|8628.3|8626.9|8625.9|149
1695103800000|2023-09-19 06:10:00|8627.3|8625.8|8627.4|8626.5|8628.2|8627.3|8626.7|8625.4|126
1695104100000|2023-09-19 06:15:00|8627.5|8626.6|8629.1|8627.6|8629.2|8627.9|8627.1|8626.2|98
1695104400000|2023-09-19 06:20:00|8629|8627.5|8630.4|8629.5|8630.9|8629.5|8628.7|8627.5|95
1695104700000|2023-09-19 06:25:00|8630.1|8629.2|8632.3|8631.4|8632.9|8631.6|8630.1|8629.2|106
1695105000000|2023-09-19 06:30:00|8632.4|8631.5|8632.9|8631.4|8634.3|8632.9|8632|8630.8|90
1695105300000|2023-09-19 06:35:00|8632.8|8631.3|8630.7|8629.8|8633|8632|8630.5|8629.5|104
1695105600000|2023-09-19 06:40:00|8630.8|8629.9|8630.5|8629.6|8631.6|8630.7|8630.3|8629.4|102
1695105900000|2023-09-19 06:45:00|8630.2|8629.3|8628.3|8627.4|8630.2|8629.3|8628|8626.9|69
1695106200000|2023-09-19 06:50:00|8628.5|8627.6|8628.4|8627.5|8629|8628.1|8627.3|8626.4|111
1695106500000|2023-09-19 06:55:00|8628.3|8627.4|8627.1|8625.6|8628.5|8627.4|8626.9|8625.6|127
1695106800000|2023-09-19 07:00:00|8627|8625.5|8626.1|8624.6|8627.9|8626.5|8624.2|8623.3|234
1695107100000|2023-09-19 07:05:00|8626.2|8624.7|8627.5|8626|8627.8|8626.3|8625.2|8623.7|142
1695107400000|2023-09-19 07:10:00|8627.4|8625.9|8628.5|8627|8630.2|8628.9|8627|8625.8|158
1695107700000|2023-09-19 07:15:00|8628.4|8626.9|8627|8626.1|8629.1|8627.6|8625.6|8624.7|186
1695108000000|2023-09-19 07:20:00|8626.9|8626|8628.6|8627.7|8628.6|8627.7|8626|8625.1|172
1695108300000|2023-09-19 07:25:00|8628.5|8627.6|8630.7|8629.8|8631.4|8630.5|8628.1|8627.1|212
1695108600000|2023-09-19 07:30:00|8630.6|8629.7|8629.5|8628.6|8631.2|8630.3|8629.3|8628.4|141
1695108900000|2023-09-19 07:35:00|8629.4|8628.5|8628.4|8627.5|8629.6|8628.7|8626.4|8625.1|166
1695109200000|2023-09-19 07:40:00|8628.6|8627.7|8628.3|8627.4|8630.3|8628.9|8627.8|8626.9|223
1695109500000|2023-09-19 07:45:00|8628.2|8627.3|8629.2|8628.3|8630.6|8629.4|8627.9|8626.9|169
1695109800000|2023-09-19 07:50:00|8629.1|8628.2|8630.2|8629.3|8630.5|8629.3|8628.3|8627|147
1695110100000|2023-09-19 07:55:00|8629.9|8629|8632.7|8631.2|8634.7|8633.5|8629.2|8628.2|269
1695110400000|2023-09-19 08:00:00|8632.6|8631.1|8630.5|8629.6|8633.2|8632.3|8630.5|8629.6|228
1695110700000|2023-09-19 08:05:00|8630.4|8629.5|8633.6|8632.7|8633.9|8633|8630|8629.1|207
1695111000000|2023-09-19 08:10:00|8633.5|8632.6|8636|8635.1|8636|8635.1|8632.6|8631.7|160
1695111300000|2023-09-19 08:15:00|8635.9|8635|8634.4|8633.5|8636.5|8635.6|8634.3|8633.4|174
1695111600000|2023-09-19 08:20:00|8634.5|8633.6|8633.7|8632.8|8634.8|8633.9|8632.4|8631.1|157
1695111900000|2023-09-19 08:25:00|8633.8|8632.9|8633|8631.5|8634.2|8633.3|8632.9|8631.5|90
1695112200000|2023-09-19 08:30:00|8632.9|8631.4|8629.4|8628.5|8632.9|8631.7|8628.5|8627.6|162
1695112500000|2023-09-19 08:35:00|8629.5|8628.6|8628.8|8627.3|8629.6|8628.6|8628|8626.6|110
1695112800000|2023-09-19 08:40:00|8628.7|8627.2|8631.8|8630.9|8632.1|8631.2|8628.2|8627.1|119
1695113100000|2023-09-19 08:45:00|8631.9|8631|8633.4|8631.9|8634.4|8633.5|8631.8|8630.9|141
1695113400000|2023-09-19 08:50:00|8633.5|8632|8633.6|8632.1|8634.3|8633|8631.9|8630.4|198
1695113700000|2023-09-19 08:55:00|8633.8|8632.3|8635.4|8633.9|8636|8635.1|8632.8|8631.3|181
1695114000000|2023-09-19 09:00:00|8635.2|8633.7|8635.4|8633.9|8636.5|8635.6|8634.1|8632.6|200
1695114300000|2023-09-19 09:05:00|8635.3|8633.8|8634.8|8633.3|8635.5|8634.6|8634.1|8632.8|146
1695114600000|2023-09-19 09:10:00|8634.9|8633.4|8633.2|8632.3|8634.9|8633.4|8632.1|8631.2|155
1695114900000|2023-09-19 09:15:00|8633.3|8632.4|8631.9|8630.4|8634|8632.8|8630.7|8629.2|150
1695115200000|2023-09-19 09:20:00|8631.8|8630.3|8630.6|8629.7|8631.9|8630.7|8629.9|8628.4|117
1695115500000|2023-09-19 09:25:00|8630.7|8629.8|8630.4|8629.5|8630.9|8630|8628.5|8627.6|81
1695115800000|2023-09-19 09:30:00|8630.5|8629.6|8631.4|8629.9|8632.6|8631.2|8630.4|8628.9|125
1695116100000|2023-09-19 09:35:00|8631.3|8629.8|8630.2|8629.3|8631.3|8629.8|8629.8|8628.3|81
1695116400000|2023-09-19 09:40:00|8630.3|8629.4|8630.7|8629.8|8631.6|8630.7|8630.1|8629.2|105
1695116700000|2023-09-19 09:45:00|8630.8|8629.9|8630.9|8630|8631.2|8630.1|8629.9|8628.4|120
1695117000000|2023-09-19 09:50:00|8631|8630.1|8630.1|8629.2|8632.2|8631.3|8630|8628.7|95
1695117300000|2023-09-19 09:55:00|8630|8629.1|8629|8627.5|8631.1|8630.2|8627.9|8627|146
1695117600000|2023-09-19 10:00:00|8629.1|8627.6|8629.7|8628.8|8632.4|8631.5|8628.7|8627.2|142
1695117900000|2023-09-19 10:05:00|8629.8|8628.9|8631.7|8630.8|8631.8|8630.8|8629.7|8628.2|114
1695118200000|2023-09-19 10:10:00|8631.6|8630.7|8630.5|8629.6|8632.6|8631.7|8630.4|8629.5|114
1695118500000|2023-09-19 10:15:00|8630.4|8629.5|8632|8630.5|8633.4|8632.5|8630.4|8629.5|114
1695118800000|2023-09-19 10:20:00|8631.9|8630.4|8632.4|8630.9|8632.9|8631.6|8630.8|8629.4|122
1695119100000|2023-09-19 10:25:00|8632.2|8630.7|8632.4|8631.5|8633.2|8632.3|8631.6|8630.3|134
1695119400000|2023-09-19 10:30:00|8632.5|8631.6|8634.7|8633.8|8635.7|8634.7|8632.5|8631.6|183
1695119700000|2023-09-19 10:35:00|8634.8|8633.9|8636.3|8635.4|8636.8|8635.7|8633.6|8632.2|223
1695120000000|2023-09-19 10:40:00|8636.1|8635.2|8635.8|8634.9|8637.2|8636.2|8635.1|8633.6|217
1695120300000|2023-09-19 10:45:00|8635.9|8635|8634.3|8632.8|8636.3|8635|8634|8632.6|120
1695120600000|2023-09-19 10:50:00|8634.4|8632.9|8634.2|8633.3|8634.5|8633.6|8633.9|8632.7|86
1695120900000|2023-09-19 10:55:00|8634.1|8633.2|8633.1|8632.2|8634.1|8633.2|8632.3|8631.4|155
1695121200000|2023-09-19 11:00:00|8633.2|8632.3|8635|8634.1|8635.8|8634.3|8633.2|8632.3|123
1695121500000|2023-09-19 11:05:00|8635.2|8634.3|8632.1|8630.6|8635.4|8634.5|8631.3|8630|179
1695121800000|2023-09-19 11:10:00|8632|8630.5|8630.6|8629.7|8632.7|8631.5|8630|8629.1|205
1695122100000|2023-09-19 11:15:00|8630.7|8629.8|8630.3|8629.4|8631.1|8630.2|8629.1|8627.9|183
1695122400000|2023-09-19 11:20:00|8630.2|8629.3|8630.7|8629.8|8631.3|8630.4|8629.6|8628.7|109
1695122700000|2023-09-19 11:25:00|8630.8|8629.9|8630.5|8629.6|8631.4|8630.5|8630|8629.1|111
1695123000000|2023-09-19 11:30:00|8630.4|8629.5|8630.8|8629.9|8631.8|8630.9|8629.5|8628.6|162
1695123300000|2023-09-19 11:35:00|8630.7|8629.8|8629.6|8628.7|8631.4|8630.5|8629.5|8628.6|120
1695123600000|2023-09-19 11:40:00|8629.7|8628.8|8630.4|8629.5|8630.5|8629.6|8629.4|8628.5|109
1695123900000|2023-09-19 11:45:00|8630.5|8629.6|8630.6|8629.7|8631.7|8630.3|8629.7|8628.8|130
1695124200000|2023-09-19 11:50:00|8630.5|8629.6|8629.4|8628.5|8630.5|8629.6|8628.7|8627.8|100
1695124500000|2023-09-19 11:55:00|8629.2|8628.3|8628.6|8627.1|8630|8629.1|8626.9|8626|245
1695124800000|2023-09-19 12:00:00|8628.5|8627|8630.6|8629.1|8630.6|8629.1|8626.7|8625.5|250
1695125100000|2023-09-19 12:05:00|8630.5|8629|8626.8|8625.9|8632.2|8630.7|8626.5|8625.6|153
1695125400000|2023-09-19 12:10:00|8626.9|8626|8626.9|8625.4|8628.6|8627.1|8626.3|8625.2|148
1695125700000|2023-09-19 12:15:00|8627.2|8625.7|8629.4|8627.9|8629.4|8628.3|8625.6|8624.1|212
1695126000000|2023-09-19 12:20:00|8629.3|8627.8|8626.7|8625.8|8629.5|8628|8626.1|8624.6|208
1695126300000|2023-09-19 12:25:00|8626.8|8625.9|8630.1|8627.1|8630.4|8628.4|8625.3|8623.9|243
1695126600000|2023-09-19 12:30:00|8630.4|8627|8628.6|8627.1|8630.9|8627.7|8625.1|8623.9|333
1695126900000|2023-09-19 12:35:00|8628.4|8626.9|8625.2|8624.3|8629.4|8628.5|8624.7|8623.8|262
1695127200000|2023-09-19 12:40:00|8625.3|8624.4|8624.6|8623.7|8627.2|8626|8623.7|8622.5|244
1695127500000|2023-09-19 12:45:00|8624.5|8623.6|8624.5|8623|8624.8|8623.9|8622.4|8621.3|202
1695127800000|2023-09-19 12:50:00|8624.6|8623.1|8624.5|8623.6|8625.6|8624.7|8623.1|8622.2|176
1695128100000|2023-09-19 12:55:00|8624.6|8623.7|8625.4|8624.5|8625.7|8624.8|8624|8623|142
1695128400000|2023-09-19 13:00:00|8625.5|8624.6|8623.4|8622.5|8626.4|8625.5|8622.7|8621.8|216
1695128700000|2023-09-19 13:05:00|8623.5|8622.6|8626.2|8624.7|8627.5|8626.5|8623.1|8622.2|263
1695129000000|2023-09-19 13:10:00|8626.1|8624.6|8622.6|8621.1|8626.3|8624.8|8621.9|8621|271
1695129300000|2023-09-19 13:15:00|8622.4|8620.9|8623.8|8622.9|8625.4|8624.5|8621.4|8620.1|239
1695129600000|2023-09-19 13:20:00|8623.6|8622.7|8622.9|8622|8624.4|8623.5|8622.4|8621.2|195
1695129900000|2023-09-19 13:25:00|8623.1|8622.2|8621.5|8620.6|8623.4|8622.5|8621.3|8620.4|154
1695130200000|2023-09-19 13:30:00|8621.7|8620.8|8622.8|8621.9|8624|8622.9|8621.5|8620.6|322
1695130500000|2023-09-19 13:35:00|8623.1|8621.6|8623.1|8621.6|8624.3|8623.2|8622.6|8621.4|254
1695130800000|2023-09-19 13:40:00|8623|8621.5|8622|8620.5|8623|8621.8|8621.4|8619.9|191
1695131100000|2023-09-19 13:45:00|8622.1|8620.6|8619.8|8618.9|8622.9|8621.6|8619.8|8618.9|218
1695131400000|2023-09-19 13:50:00|8619.9|8619|8621|8620.1|8622.2|8621.2|8619.8|8618.9|236
1695131700000|2023-09-19 13:55:00|8620.9|8620|8622|8621.1|8623.1|8622.2|8620.7|8619.8|215
1695132000000|2023-09-19 14:00:00|8621.9|8621|8622.4|8620.9|8623.5|8622.6|8621.7|8620.8|223
1695132300000|2023-09-19 14:05:00|8622.3|8620.8|8624.2|8623.3|8624.4|8623.5|8622.1|8620.8|149
1695132600000|2023-09-19 14:10:00|8624.1|8623.2|8622.7|8621.8|8625.6|8624.7|8620.8|8619.9|221
1695132900000|2023-09-19 14:15:00|8622.8|8621.9|8624|8623.1|8624.7|8623.8|8622.7|8621.8|175
1695133200000|2023-09-19 14:20:00|8624.1|8623.2|8624.6|8623.7|8625|8624.1|8623.6|8622.7|140
1695133500000|2023-09-19 14:25:00|8624.7|8623.8|8624.8|8623.9|8626.1|8625.2|8624.3|8623.1|143
1695133800000|2023-09-19 14:30:00|8624.9|8624|8622.1|8620.6|8625.4|8624.2|8620.6|8619.7|245
1695134100000|2023-09-19 14:35:00|8621.9|8621|8621.1|8620.2|8622.4|8621.3|8620.8|8619.4|203
1695134400000|2023-09-19 14:40:00|8621.2|8620.3|8621.9|8621|8622.5|8621.6|8621.2|8620.3|164
1695134700000|2023-09-19 14:45:00|8622|8621.1|8620|8619.1|8622|8621.1|8619.8|8618.9|159
1695135000000|2023-09-19 14:50:00|8619.7|8618.8|8619.6|8618.7|8621.2|8620.3|8619|8618.1|240
1695135300000|2023-09-19 14:55:00|8619.7|8618.8|8620|8619.1|8622|8621.1|8619.5|8618.6|193
1695135600000|2023-09-19 15:00:00|8619.9|8619|8621.5|8620.6|8621.8|8620.9|8618.4|8617.5|157
1695135900000|2023-09-19 15:05:00|8621.3|8620.4|8623.7|8622.8|8624.9|8623.5|8621.3|8620.4|180
1695136200000|2023-09-19 15:10:00|8623.6|8622.7|8623.5|8622.6|8623.9|8622.9|8622.3|8621.4|144
1695136500000|2023-09-19 15:15:00|8623.1|8622.2|8624.9|8624|8625.2|8624.3|8622.6|8621.7|137
1695136800000|2023-09-19 15:20:00|8625|8624.1|8625.8|8624.9|8625.9|8625|8624.7|8623.6|162
1695137100000|2023-09-19 15:25:00|8625.7|8624.8|8624.1|8623.2|8627|8626.1|8623.7|8622.8|136
1695137400000|2023-09-19 15:30:00|8624.2|8623.3|8624.7|8623.8|8625.9|8625|8624.2|8623.3|138
1695137700000|2023-09-19 15:35:00|8624.8|8623.9|8624.4|8623.5|8626.1|8625.2|8624.1|8623.2|137
1695138000000|2023-09-19 15:40:00|8624.3|8623.4|8624|8623.1|8625.6|8624.7|8623.9|8623|108
1695138300000|2023-09-19 15:45:00|8624.1|8623.2|8624.2|8623.3|8624.3|8623.4|8623.2|8622.3|74
1695138600000|2023-09-19 15:50:00|8624.1|8623.2|8624.8|8623.9|8624.8|8623.9|8623.3|8622.2|93
1695138900000|2023-09-19 15:55:00|8624.9|8624|8622.6|8621.7|8625.1|8624.2|8622.6|8621.7|88
1695139200000|2023-09-19 16:00:00|8622.7|8621.8|8624.6|8623.7|8624.7|8623.8|8622.7|8621.8|88
1695139500000|2023-09-19 16:05:00|8624.9|8624|8624|8623.1|8625.1|8624.2|8623.8|8622.6|93
1695139800000|2023-09-19 16:10:00|8624.1|8623.2|8625|8624.1|8625.1|8624.2|8624|8623.1|74
1695140100000|2023-09-19 16:15:00|8625.1|8624.2|8625.4|8623.9|8625.5|8624.3|8624.7|8623.6|79
1695140400000|2023-09-19 16:20:00|8625.2|8623.7|8623.6|8622.7|8625.3|8624.3|8623.5|8622.6|84
1695140700000|2023-09-19 16:25:00|8623.4|8622.5|8624.6|8623.7|8624.7|8623.8|8623.3|8622.4|83
1695141000000|2023-09-19 16:30:00|8624.5|8623.6|8624.6|8623.7|8625.1|8624.2|8624.4|8623.5|50
1695141300000|2023-09-19 16:35:00|8624.7|8623.8|8624|8623.1|8624.7|8623.8|8623.4|8621.9|78
1695141600000|2023-09-19 16:40:00|8623.9|8623|8624.2|8622.7|8624.2|8623.1|8623.5|8622.6|58
1695141900000|2023-09-19 16:45:00|8624.1|8622.6|8623.8|8622.9|8624.9|8624|8623.3|8622.4|118
1695142200000|2023-09-19 16:50:00|8623.5|8622.6|8624.6|8623.7|8624.7|8623.8|8623.3|8622.4|90
1695142500000|2023-09-19 16:55:00|8624.5|8623.6|8626.2|8625.3|8626.5|8625.6|8624.5|8623.6|50
1695142800000|2023-09-19 17:00:00|8626.3|8625.4|8625.7|8624.8|8626.4|8625.5|8625.5|8624.6|75
1695143100000|2023-09-19 17:05:00|8625.6|8624.7|8624.8|8623.9|8625.7|8624.8|8624.6|8623.7|74
1695143400000|2023-09-19 17:10:00|8624.9|8624|8624.6|8623.7|8624.9|8624|8624|8623.1|43
1695143700000|2023-09-19 17:15:00|8624.7|8623.8|8625|8624.1|8625.3|8624.4|8624.6|8623.7|75
1695144000000|2023-09-19 17:20:00|8625.1|8624.2|8625.6|8624.7|8625.8|8624.9|8624.7|8623.8|58
1695144300000|2023-09-19 17:25:00|8625.5|8624.6|8624.4|8623.5|8625.8|8624.9|8624.4|8623.5|64
1695144600000|2023-09-19 17:30:00|8624.3|8623.4|8624.9|8624|8624.9|8624|8623.8|8622.9|92
1695144900000|2023-09-19 17:35:00|8625|8624.1|8624.7|8623.8|8625.3|8624.4|8624.6|8623.7|58
1695145200000|2023-09-19 17:40:00|8624.6|8623.7|8624.1|8623.2|8624.8|8623.9|8623.9|8622.8|64
1695145500000|2023-09-19 17:45:00|8624.2|8623.3|8623.3|8622.4|8624.2|8623.3|8623.2|8622.3|49
1695145800000|2023-09-19 17:50:00|8623.2|8622.3|8623.2|8622.3|8623.7|8622.8|8623.1|8622|61
1695146100000|2023-09-19 17:55:00|8623.3|8622.4|8622.2|8621.3|8623.4|8622.5|8622.1|8621.2|82
1695146400000|2023-09-19 18:00:00|8622.1|8621.2|8620.2|8619.3|8622.2|8621.3|8620.1|8619.2|93
1695146700000|2023-09-19 18:05:00|8620.3|8619.4|8620.9|8620|8621.1|8620.2|8620.2|8619.3|55
1695147000000|2023-09-19 18:10:00|8620.8|8619.9|8619.3|8618.4|8621|8619.9|8619.3|8618.4|63
1695147300000|2023-09-19 18:15:00|8619.2|8618.3|8618.6|8617.7|8619.5|8618.6|8618.3|8617.4|87
1695147600000|2023-09-19 18:20:00|8618.7|8617.8|8618.6|8617.7|8619.2|8618.3|8618.4|8617.2|44
1695147900000|2023-09-19 18:25:00|8618.7|8617.8|8619.6|8618.7|8619.8|8618.9|8618.6|8617.7|49
1695148200000|2023-09-19 18:30:00|8619.7|8618.8|8619.8|8618.9|8620.4|8619.5|8619.5|8618.4|69
1695148500000|2023-09-19 18:35:00|8619.6|8618.7|8619.4|8617.9|8619.6|8618.7|8619|8617.8|60
1695148800000|2023-09-19 18:40:00|8619.3|8617.8|8619.1|8618.2|8619.5|8618.4|8618.6|8617.6|65
1695149100000|2023-09-19 18:45:00|8619|8618.1|8618.7|8617.8|8619.5|8618.6|8618.6|8617.7|56
1695149400000|2023-09-19 18:50:00|8618.6|8617.7|8618.4|8617.5|8618.8|8617.9|8618|8616.8|57
1695149700000|2023-09-19 18:55:00|8618.3|8617.4|8617.9|8617|8618.5|8617.6|8617.4|8616.3|72
1695150000000|2023-09-19 19:00:00|8617.8|8616.9|8616.7|8615.8|8617.8|8616.9|8616.7|8615.8|72
1695150300000|2023-09-19 19:05:00|8616.5|8615.6|8617|8616.1|8617.2|8616.3|8616.5|8615.4|45
1695150600000|2023-09-19 19:10:00|8616.9|8616|8617.4|8615.9|8617.5|8616|8616.4|8615.4|61
1695150900000|2023-09-19 19:15:00|8617.5|8616|8616.8|8615.9|8617.5|8616.2|8616.7|8615.8|60
1695151200000|2023-09-19 19:20:00|8616.9|8616|8617|8616.1|8617.5|8616.6|8616.7|8615.8|47
1695151500000|2023-09-19 19:25:00|8617.1|8616.2|8617.3|8616.4|8617.6|8616.6|8617.1|8615.8|42
1695151800000|2023-09-19 19:30:00|8617.2|8616.3|8616.3|8614.8|8617.4|8616.4|8616.1|8614.6|72
1695152100000|2023-09-19 19:35:00|8616.4|8614.9|8617|8616.1|8617.1|8616.1|8616|8614.7|41
1695152400000|2023-09-19 19:40:00|8616.9|8616|8616.7|8615.8|8617.5|8616.4|8616.7|8615.7|37
1695152700000|2023-09-19 19:45:00|8616.8|8615.9|8617|8616.1|8617.4|8616.2|8616.5|8615.6|65
1695153000000|2023-09-19 19:50:00|8617.1|8616.2|8617.3|8615.8|8617.3|8616.2|8616.5|8615.6|45
1695153300000|2023-09-19 19:55:00|8617.1|8615.6|8617.2|8615.7|8617.5|8616|8616.4|8615.3|66
1695153600000|2023-09-19 20:00:00|8617.3|8615.8|8618.9|8617.4|8619.1|8617.6|8616.9|8615.4|70
1695153900000|2023-09-19 20:05:00|8618.8|8617.3|8618.6|8617.7|8619.2|8617.7|8618.4|8617.2|32
1695154200000|2023-09-19 20:10:00|8619|8617.5|8618.6|8617.7|8619.2|8617.8|8618.6|8617.4|27
1695154500000|2023-09-19 20:15:00|8618.8|8617.3|8617.9|8616.4|8618.8|8617.6|8617.8|8616.3|26
1695154800000|2023-09-19 20:20:00|8617.8|8616.3|8617.9|8617|8618.2|8617.1|8617.5|8616.2|37
1695155100000|2023-09-19 20:25:00|8617.8|8616.9|8618.4|8616.9|8618.5|8617.3|8617.8|8616.8|32
1695155400000|2023-09-19 20:30:00|8618.3|8616.8|8619.3|8617.8|8619.8|8618.6|8617.9|8616.7|95
1695155700000|2023-09-19 20:35:00|8619|8618.1|8618.3|8616.8|8619.2|8618.1|8618.1|8616.8|36
1695156000000|2023-09-19 20:40:00|8618.4|8616.9|8618.1|8617.2|8618.8|8617.3|8617.8|8616.6|30
1695156300000|2023-09-19 20:45:00|8618.2|8617.3|8620.2|8618.7|8620.3|8618.8|8618.2|8617|37
1695156600000|2023-09-19 20:50:00|8620.1|8618.6|8619.8|8618.3|8620.3|8618.8|8619.6|8618.1|62
1695156900000|2023-09-19 20:55:00|8620.2|8617.8|8619.9|8615.4|8620.7|8618|8618.5|8615.3|159
1695157200000|2023-09-19 21:00:00|8621.1|8614.4|8627.6|8615.7|8627.6|8615.7|8621.1|8613.4|25
1695157500000|2023-09-19 21:05:00|8627.5|8615.6|8626.9|8615|8627.5|8615.6|8626.7|8614.8|17
1695157800000|2023-09-19 21:10:00|8626.4|8614.5|8626|8614.1|8626.4|8614.5|8625.7|8613.8|11
1695158100000|2023-09-19 21:15:00|8626.1|8614.2|8625.8|8613.9|8626.1|8614.2|8625.4|8613.5|13
1695158400000|2023-09-19 21:20:00|8625.7|8613.8|8623.9|8612|8625.7|8613.8|8623.9|8612|28
1695158700000|2023-09-19 21:25:00|8624.1|8612.2|8624.2|8612.3|8624.6|8612.7|8624|8612.1|25
1695159000000|2023-09-19 21:30:00|8624.1|8612.2|8624.2|8612.3|8625.5|8613.6|8623.9|8612|29
1695159300000|2023-09-19 21:35:00|8624|8612.1|8622.2|8611.6|8624.1|8612.2|8622.1|8611.5|11
1695159600000|2023-09-19 21:40:00|8622.1|8611.7|8622.1|8610.9|8624.1|8612.2|8622.1|8610.9|21
1695159900000|2023-09-19 21:45:00|8621|8611.9|8622.8|8612.4|8623.3|8612.4|8620.8|8611.2|37
1695160200000|2023-09-19 21:50:00|8622.9|8612.5|8623.6|8611.7|8624.5|8613.8|8620.9|8611.5|91
1695160500000|2023-09-19 21:55:00|8623.5|8611.6|8620.3|8614|8623.7|8614.2|8620.3|8611.6|29
1695160800000|2023-09-19 22:00:00|8622.5|8612.6|8619|8615.2|8623|8615.9|8618.8|8612.6|212
1695161100000|2023-09-19 22:05:00|8618.5|8615.7|8618.6|8617.1|8618.7|8617.2|8617.8|8615.7|19
1695161400000|2023-09-19 22:10:00|8618.5|8617|8618.8|8617.3|8619|8617.5|8618.5|8617|28
1695161700000|2023-09-19 22:15:00|8618.7|8617.2|8618.8|8617.3|8618.9|8617.4|8618.7|8617.2|14
1695162000000|2023-09-19 22:20:00|8618.9|8617.4|8617.8|8616.3|8618.9|8617.4|8617.2|8615.7|26
1695162300000|2023-09-19 22:25:00|8617.9|8616.4|8618.6|8617.1|8618.8|8617.3|8617.8|8616.3|45
1695162600000|2023-09-19 22:30:00|8618.2|8616.7|8617.5|8616|8618.7|8617.2|8617.4|8615.9|38
1695162900000|2023-09-19 22:35:00|8617.6|8616.1|8617.7|8616.2|8617.8|8616.3|8617.4|8615.9|36
1695163200000|2023-09-19 22:40:00|8617.6|8616.1|8619.5|8618|8619.5|8618|8617.6|8616.1|60
1695163500000|2023-09-19 22:45:00|8619.4|8617.9|8619.1|8617.6|8620|8618.5|8618.8|8617.3|30
1695163800000|2023-09-19 22:50:00|8619|8617.5|8619.3|8617.8|8619.8|8618.3|8619|8617.5|34
1695164100000|2023-09-19 22:55:00|8619.2|8617.7|8619.9|8618.4|8619.9|8618.4|8619.2|8617.7|21
1695164400000|2023-09-19 23:00:00|8619.7|8618.2|8619.8|8618.3|8620|8618.5|8619.6|8618.1|29
1695164700000|2023-09-19 23:05:00|8619.9|8618.4|8620.3|8618.8|8620.3|8618.8|8619.7|8618.2|24
1695165000000|2023-09-19 23:10:00|8620.4|8618.9|8620.1|8618.6|8620.5|8619|8620|8618.5|37
1695165300000|2023-09-19 23:15:00|8620|8618.5|8619.6|8618.1|8620.2|8618.7|8619.6|8618.1|25
1695165600000|2023-09-19 23:20:00|8619.7|8618.2|8619.1|8617.6|8619.9|8618.4|8619.1|8617.6|37
1695165900000|2023-09-19 23:25:00|8619.3|8617.8|8619.3|8617.8|8619.3|8617.8|8618.7|8617.2|36
1695166200000|2023-09-19 23:30:00|8619.2|8617.7|8619.7|8618.2|8619.7|8618.2|8619.1|8617.6|24
1695166500000|2023-09-19 23:35:00|8619.8|8618.3|8619.5|8618|8619.9|8618.4|8619.5|8618|19
1695166800000|2023-09-19 23:40:00|8619.4|8617.9|8619.6|8618.1|8619.6|8618.1|8619.2|8617.7|43
1695167100000|2023-09-19 23:45:00|8619.4|8617.9|8619.5|8618|8619.5|8618|8619.1|8617.6|19
1695167400000|2023-09-19 23:50:00|8619.6|8618.1|8619.5|8618|8619.6|8618.1|8619.4|8617.9|18
1695167700000|2023-09-19 23:55:00|8619.4|8617.9|8619.3|8617.8|8619.5|8618|8619.2|8617.7|41
1695168000000|2023-09-20 00:00:00|8619.4|8617.9|8620.2|8619.3|8621|8619.8|8619.3|8617.8|75
1695168300000|2023-09-20 00:05:00|8620.3|8619.4|8622.2|8620.7|8622.5|8621|8620.2|8618.9|75
1695168600000|2023-09-20 00:10:00|8622.1|8620.6|8621.6|8620.1|8622.5|8621|8621.6|8620.1|84
1695168900000|2023-09-20 00:15:00|8621.7|8620.2|8621.1|8619.6|8621.8|8620.8|8620.3|8619.1|74
1695169200000|2023-09-20 00:20:00|8621.2|8619.7|8621.8|8620.3|8622|8620.5|8621|8619.5|42
1695169500000|2023-09-20 00:25:00|8621.9|8620.4|8621.6|8620.7|8622|8620.7|8621.4|8619.9|50
1695169800000|2023-09-20 00:30:00|8621.5|8620.6|8621.9|8620.4|8622.1|8620.7|8621.3|8620|49
1695170100000|2023-09-20 00:35:00|8622|8620.5|8623.4|8621.9|8623.6|8622.1|8621.5|8620.4|34
1695170400000|2023-09-20 00:40:00|8623.3|8621.8|8623.8|8622.3|8624|8622.5|8623|8621.7|41
1695170700000|2023-09-20 00:45:00|8623.9|8622.4|8624.2|8622.7|8624.7|8623.2|8623.4|8622.1|57
1695171000000|2023-09-20 00:50:00|8623.9|8623|8625.4|8623.9|8625.8|8624.3|8623.5|8622.3|115
1695171300000|2023-09-20 00:55:00|8625.6|8624.1|8624.7|8623.2|8627.5|8626|8624.6|8623.1|148
1695171600000|2023-09-20 01:00:00|8624.8|8623.3|8624.2|8622.7|8625|8623.8|8624.1|8622.6|110
1695171900000|2023-09-20 01:05:00|8624.3|8622.8|8623.3|8622.4|8625.5|8624.5|8623.3|8622.1|83
1695172200000|2023-09-20 01:10:00|8623.4|8622.5|8623.8|8622.3|8624.1|8623.1|8623.3|8622.2|64
1695172500000|2023-09-20 01:15:00|8623.9|8622.4|8624.7|8623.2|8624.8|8623.3|8623.6|8622.1|102
1695172800000|2023-09-20 01:20:00|8624.8|8623.3|8624.6|8623.1|8624.8|8623.3|8623.6|8622.1|63
1695173100000|2023-09-20 01:25:00|8624.5|8623|8625.7|8624.2|8625.9|8624.4|8624.5|8623|45
1695173400000|2023-09-20 01:30:00|8625.8|8624.3|8626.2|8624.7|8626.4|8624.9|8625.6|8624.1|61
1695173700000|2023-09-20 01:35:00|8626.1|8624.6|8626.6|8625.1|8626.8|8625.3|8626.1|8624.6|53
1695174000000|2023-09-20 01:40:00|8626.4|8624.9|8625.7|8624.2|8626.6|8625.1|8625.5|8624|115
1695174300000|2023-09-20 01:45:00|8625.8|8624.3|8626.1|8624.6|8626.1|8624.6|8625.7|8624.2|61
1695174600000|2023-09-20 01:50:00|8626|8624.5|8625.5|8624|8626.2|8624.7|8625.5|8624|65
1695174900000|2023-09-20 01:55:00|8625.4|8623.9|8625.4|8624.5|8625.7|8624.7|8624.9|8623.6|64
1695175200000|2023-09-20 02:00:00|8625.3|8624.4|8624.7|8623.8|8625.7|8624.5|8624.2|8622.8|71
1695175500000|2023-09-20 02:05:00|8624.6|8623.7|8625.3|8624.4|8625.3|8624.4|8624.6|8623.3|64
1695175800000|2023-09-20 02:10:00|8625.4|8624.5|8626|8624.5|8626.1|8624.8|8624.8|8623.3|106
1695176100000|2023-09-20 02:15:00|8626.1|8624.6|8625.2|8623.7|8626.1|8624.6|8625.1|8623.6|76
1695176400000|2023-09-20 02:20:00|8625.1|8623.6|8625.4|8623.9|8625.6|8624.4|8624.3|8623.1|91
1695176700000|2023-09-20 02:25:00|8625.3|8623.8|8625|8623.5|8625.5|8624|8625|8623.5|41
1695177000000|2023-09-20 02:30:00|8625.1|8623.6|8624.9|8623.4|8625.2|8623.7|8624.5|8623|49
1695177300000|2023-09-20 02:35:00|8625|8623.5|8625.3|8624.4|8625.3|8624.4|8624.3|8623.3|55
1695177600000|2023-09-20 02:40:00|8625.4|8624.5|8625.4|8623.9|8626|8624.9|8625.2|8623.9|35
1695177900000|2023-09-20 02:45:00|8625.3|8623.8|8624.9|8623.4|8625.4|8624|8624.6|8623.4|32
1695178200000|2023-09-20 02:50:00|8624.7|8623.8|8624.8|8623.9|8625.1|8624|8624.5|8623.3|68
1695178500000|2023-09-20 02:55:00|8624.9|8624|8625|8624.1|8625.1|8624.2|8624.8|8623.9|46
1695178800000|2023-09-20 03:00:00|8625.1|8624.2|8624.6|8623.7|8625.4|8624.5|8624.5|8623.4|62
1695179100000|2023-09-20 03:05:00|8624.7|8623.8|8624.5|8623.6|8624.9|8624|8624.5|8623.6|35
1695179400000|2023-09-20 03:10:00|8624.6|8623.7|8624.9|8623.4|8624.9|8623.7|8624.3|8623.1|63
1695179700000|2023-09-20 03:15:00|8625.1|8623.6|8624.3|8623.4|8625.1|8623.8|8624.3|8622.9|50
1695180000000|2023-09-20 03:20:00|8624.4|8623.5|8624.6|8623.1|8624.8|8623.7|8624.3|8623|39
1695180300000|2023-09-20 03:25:00|8624.7|8623.2|8624.7|8623.2|8624.9|8623.6|8624.4|8622.9|50
1695180600000|2023-09-20 03:30:00|8624.6|8623.1|8625|8623.5|8625.1|8623.8|8624.2|8622.8|37
1695180900000|2023-09-20 03:35:00|8624.9|8623.4|8624.4|8622.9|8625.1|8623.6|8624|8622.7|52
1695181200000|2023-09-20 03:40:00|8624.5|8623|8623.5|8622|8624.6|8623.1|8623.4|8621.9|62
1695181500000|2023-09-20 03:45:00|8623.4|8621.9|8624.1|8623.2|8624.8|8623.6|8623.4|8621.9|69
1695181800000|2023-09-20 03:50:00|8624.2|8623.3|8623.9|8623|8624.4|8623.3|8623.7|8622.5|57
1695182100000|2023-09-20 03:55:00|8624|8623.1|8623.1|8621.6|8624.2|8623.1|8622.6|8621.1|73
1695182400000|2023-09-20 04:00:00|8623|8621.5|8622.6|8621.7|8623.2|8621.9|8622.1|8621|82
1695182700000|2023-09-20 04:05:00|8622.7|8621.8|8622.6|8621.7|8622.7|8621.8|8622.2|8621.1|31
1695183000000|2023-09-20 04:10:00|8622.5|8621.6|8622.5|8621|8623|8621.9|8622.3|8621|53
1695183300000|2023-09-20 04:15:00|8622.6|8621.1|8621.4|8620.5|8622.6|8621.4|8621.2|8620.3|51
1695183600000|2023-09-20 04:20:00|8621.5|8620.6|8621.4|8619.9|8621.5|8620.6|8621.2|8619.9|27
1695183900000|2023-09-20 04:25:00|8621.5|8620|8621.4|8620.5|8621.7|8620.5|8621.3|8619.8|44
1695184200000|2023-09-20 04:30:00|8621.3|8620.4|8621.6|8620.7|8621.6|8620.7|8621.2|8620.3|39
1695184500000|2023-09-20 04:35:00|8621.4|8620.5|8622.2|8620.7|8622.4|8621.2|8621.2|8619.7|40
1695184800000|2023-09-20 04:40:00|8622.1|8620.6|8621.8|8620.9|8622.2|8621.3|8621.7|8620.6|43
1695185100000|2023-09-20 04:45:00|8621.9|8621|8621.8|8620.9|8622.1|8621.2|8621.7|8620.5|46
1695185400000|2023-09-20 04:50:00|8621.7|8620.8|8621.4|8620.5|8621.8|8620.9|8621.4|8620.5|50
1695185700000|2023-09-20 04:55:00|8621.3|8620.4|8620.6|8619.1|8621.7|8620.6|8620.5|8619.1|59
1695186000000|2023-09-20 05:00:00|8620.5|8619|8620.2|8619.3|8620.6|8619.3|8619.5|8618.6|31
1695186300000|2023-09-20 05:05:00|8620.1|8619.2|8621|8620.1|8621|8620.1|8619.9|8619|34
1695186600000|2023-09-20 05:10:00|8620.9|8620|8621|8620.1|8621.1|8620.2|8620.8|8619.9|28
1695186900000|2023-09-20 05:15:00|8620.9|8620|8621.3|8620.4|8621.3|8620.4|8620.6|8619.7|25
1695187200000|2023-09-20 05:20:00|8621.2|8620.3|8620.8|8619.9|8622|8620.8|8620.7|8619.8|57
1695187500000|2023-09-20 05:25:00|8620.7|8619.8|8620.4|8619.5|8621.1|8619.8|8620.4|8618.9|52
1695187800000|2023-09-20 05:30:00|8620.3|8619.4|8620|8619.1|8620.4|8619.5|8619.7|8618.8|62
1695188100000|2023-09-20 05:35:00|8620.1|8619.2|8619.5|8618.6|8621.5|8620.4|8619.5|8618.6|96
1695188400000|2023-09-20 05:40:00|8619.4|8618.5|8619|8618.1|8619.6|8618.5|8618.3|8617.1|71
1695188700000|2023-09-20 05:45:00|8619.3|8618.4|8620.1|8619.2|8620.1|8619.2|8619|8618|69
1695189000000|2023-09-20 05:50:00|8620.2|8619.3|8622.3|8621.4|8623|8621.8|8620.1|8619.2|82
1695189300000|2023-09-20 05:55:00|8622.4|8621.5|8624.9|8618.7|8624.9|8622|8621.3|8618.1|174
1695189600000|2023-09-20 06:00:00|8624.7|8619.7|8653.3|8651.8|8659.1|8657.6|8624.7|8619.7|1087
1695189900000|2023-09-20 06:05:00|8653.5|8652|8652.5|8651|8657.1|8656|8647.8|8646.3|480
1695190200000|2023-09-20 06:10:00|8652.6|8651.1|8646.9|8645.4|8653.2|8651.7|8646.7|8645.2|352
1695190500000|2023-09-20 06:15:00|8646.8|8645.3|8651|8649.5|8652.4|8650.9|8645.9|8645|322
1695190800000|2023-09-20 06:20:00|8650.9|8649.4|8654.7|8653.8|8654.9|8654|8648.8|8647.3|265
1695191100000|2023-09-20 06:25:00|8654.9|8653.4|8652.9|8652|8655.5|8654.3|8652.5|8651|224
1695191400000|2023-09-20 06:30:00|8653.2|8651.7|8655.9|8655|8659.9|8658.4|8653|8651.7|356
1695191700000|2023-09-20 06:35:00|8655.6|8654.7|8652.4|8650.9|8655.9|8654.7|8651.9|8650.4|196
1695192000000|2023-09-20 06:40:00|8652.5|8651|8649.4|8647.9|8652.6|8651.1|8648.2|8646.7|236
1695192300000|2023-09-20 06:45:00|8649.2|8647.7|8650.6|8649.7|8651.6|8650.4|8648.8|8647.3|194
1695192600000|2023-09-20 06:50:00|8650.7|8649.8|8649.1|8647.6|8651.2|8649.9|8648.9|8647.4|207
1695192900000|2023-09-20 06:55:00|8649|8647.5|8646.8|8645.3|8649.1|8647.6|8646|8644.7|171
1695193200000|2023-09-20 07:00:00|8646.6|8645.1|8650.2|8649.3|8653.2|8652|8645.5|8644.2|348
1695193500000|2023-09-20 07:05:00|8650.1|8649.2|8651.3|8649.8|8652.2|8651.1|8649.1|8648.2|228
1695193800000|2023-09-20 07:10:00|8651|8650.1|8651.8|8650.3|8655.3|8653.8|8649.9|8648.6|283
1695194100000|2023-09-20 07:15:00|8651.9|8650.4|8654.6|8653.1|8655.2|8654.3|8650.9|8649.6|306
1695194400000|2023-09-20 07:20:00|8654.5|8653|8657.1|8655.6|8658.2|8656.7|8654.1|8652.8|225
1695194700000|2023-09-20 07:25:00|8657|8655.5|8653|8651.5|8657|8655.5|8651.5|8650|273
1695195000000|2023-09-20 07:30:00|8652.9|8651.4|8656.5|8655.6|8657.3|8656.4|8652.7|8651.4|254
1695195300000|2023-09-20 07:35:00|8656.4|8655.5|8653.7|8652.2|8657.3|8656.4|8653|8652|252
1695195600000|2023-09-20 07:40:00|8653.8|8652.3|8653.5|8652|8655.4|8653.9|8649.9|8648.4|237
1695195900000|2023-09-20 07:45:00|8653.3|8651.8|8649|8648.1|8653.6|8652.6|8649|8647.8|217
1695196200000|2023-09-20 07:50:00|8648.8|8647.9|8646.5|8645.6|8650.7|8649.6|8646.4|8645.2|203
1695196500000|2023-09-20 07:55:00|8646.2|8645.3|8650|8648.5|8650|8648.5|8645.5|8644.6|175
1695196800000|2023-09-20 08:00:00|8650.1|8648.6|8650.5|8649.6|8651.8|8650.7|8650|8648.5|186
1695197100000|2023-09-20 08:05:00|8650.4|8649.5|8650.5|8649|8651.4|8649.9|8647.6|8646.1|165
1695197400000|2023-09-20 08:10:00|8650.3|8649.4|8652.5|8651|8654.3|8652.8|8650.3|8649.2|187
1695197700000|2023-09-20 08:15:00|8652.6|8651.1|8652.3|8651.4|8654.6|8653.1|8652.3|8650.8|150
1695198000000|2023-09-20 08:20:00|8652.2|8651.3|8649.8|8648.9|8653.7|8652.5|8649.6|8648.5|204
1695198300000|2023-09-20 08:25:00|8649.7|8648.8|8650.6|8649.1|8652.1|8651.2|8649.6|8648.7|176
1695198600000|2023-09-20 08:30:00|8650.5|8649|8647|8646.1|8650.5|8649|8645.8|8644.8|216
1695198900000|2023-09-20 08:35:00|8646.9|8646|8646|8645.1|8648|8647|8644.6|8643.7|153
1695199200000|2023-09-20 08:40:00|8645.9|8645|8647.7|8646.8|8648.1|8647.2|8645.9|8645|131
1695199500000|2023-09-20 08:45:00|8647.8|8646.9|8647.4|8646.5|8648.3|8647.4|8645.9|8645|159
1695199800000|2023-09-20 08:50:00|8647.3|8646.4|8650.5|8649.6|8651.3|8650.4|8646.6|8645.7|192
1695200100000|2023-09-20 08:55:00|8650.4|8649.5|8648.6|8647.1|8651.5|8650.6|8647.9|8646.7|178
1695200400000|2023-09-20 09:00:00|8648.2|8646.7|8648.5|8647.6|8649|8648.1|8647.6|8646.1|138
1695200700000|2023-09-20 09:05:00|8648.4|8647.5|8647|8645.5|8649.5|8648.6|8646.2|8645|168
1695201000000|2023-09-20 09:10:00|8646.8|8645.9|8649.3|8647.8|8651.3|8649.8|8646.7|8645.6|164
1695201300000|2023-09-20 09:15:00|8649.5|8648|8646.7|8645.2|8650|8648.5|8646.2|8644.7|130
1695201600000|2023-09-20 09:20:00|8646.6|8645.1|8647.5|8646.6|8648.3|8647.1|8645.8|8644.3|142
1695201900000|2023-09-20 09:25:00|8647.6|8646.7|8646.8|8645.9|8648.6|8647.3|8646.4|8645.5|108
1695202200000|2023-09-20 09:30:00|8646.7|8645.8|8643.2|8642.3|8647.1|8646.2|8643|8642.1|133
1695202500000|2023-09-20 09:35:00|8643.7|8642.8|8644.9|8644|8644.9|8644|8642.6|8641.4|135
1695202800000|2023-09-20 09:40:00|8644.8|8643.9|8644.7|8643.8|8646.3|8645.4|8644.2|8643.3|104
1695203100000|2023-09-20 09:45:00|8644.4|8643.5|8645.3|8644.4|8645.3|8644.4|8643.1|8642.2|133
1695203400000|2023-09-20 09:50:00|8645.2|8644.3|8646.1|8645.2|8646.8|8645.9|8644.7|8643.8|115
1695203700000|2023-09-20 09:55:00|8646.2|8645.3|8647.2|8646.3|8647.7|8646.8|8645.7|8644.8|117
1695204000000|2023-09-20 10:00:00|8647|8646.1|8647.1|8645.6|8648.4|8647.3|8646.4|8645.2|172
1695204300000|2023-09-20 10:05:00|8647.3|8645.8|8647.9|8647|8649.4|8648.4|8646.9|8645.4|121
1695204600000|2023-09-20 10:10:00|8648.2|8646.7|8648.5|8647|8649|8647.9|8647.5|8646.4|99
1695204900000|2023-09-20 10:15:00|8648.6|8647.1|8649|8648.1|8649.5|8648.4|8648.2|8647.1|114
1695205200000|2023-09-20 10:20:00|8648.9|8648|8653|8651.5|8653.1|8652.2|8648.4|8647.5|146
1695205500000|2023-09-20 10:25:00|8653.2|8651.7|8655.2|8654.3|8656.2|8654.9|8653|8651.5|163
1695205800000|2023-09-20 10:30:00|8655.1|8654.2|8655.5|8654.6|8656.7|8655.8|8655.1|8654.1|110
1695206100000|2023-09-20 10:35:00|8655.6|8654.7|8658.8|8657.3|8660.3|8659|8655.5|8654.6|185
1695206400000|2023-09-20 10:40:00|8658.7|8657.2|8656.1|8655.2|8659.3|8657.8|8655.5|8654.6|195
1695206700000|2023-09-20 10:45:00|8656|8655.1|8657.9|8657|8658.4|8657.5|8656|8655.1|112
1695207000000|2023-09-20 10:50:00|8657.8|8656.9|8657.4|8655.9|8658.1|8657|8656.3|8654.8|110
1695207300000|2023-09-20 10:55:00|8657.5|8656|8656.4|8655.5|8658.2|8657.2|8656.3|8655.4|105
1695207600000|2023-09-20 11:00:00|8656.3|8655.4|8657.4|8656.5|8658.4|8657.5|8656.3|8655.4|143
1695207900000|2023-09-20 11:05:00|8657.5|8656.6|8656.9|8656|8657.7|8656.8|8656.1|8655.1|123
1695208200000|2023-09-20 11:10:00|8657|8656.1|8655.2|8653.7|8658.1|8656.8|8655.2|8653.7|135
1695208500000|2023-09-20 11:15:00|8655.1|8653.6|8653.6|8652.7|8655.2|8654.3|8653.4|8651.9|172
1695208800000|2023-09-20 11:20:00|8653.5|8652.6|8653.1|8652.2|8653.6|8652.7|8651.2|8650.3|115
1695209100000|2023-09-20 11:25:00|8653|8652.1|8653.3|8651.8|8653.8|8652.5|8652.6|8651.3|106
1695209400000|2023-09-20 11:30:00|8653.4|8651.9|8653.9|8652.4|8654.9|8653.4|8653.2|8651.7|105
1695209700000|2023-09-20 11:35:00|8654.5|8653|8653.8|8652.9|8655|8653.5|8653.3|8651.8|97
1695210000000|2023-09-20 11:40:00|8653.9|8653|8656.5|8655.6|8657.1|8656.2|8653.9|8653|119
1695210300000|2023-09-20 11:45:00|8656.6|8655.7|8658.7|8657.8|8658.7|8657.8|8656.5|8655.6|79
1695210600000|2023-09-20 11:50:00|8658.8|8657.9|8658|8657.1|8659|8658.1|8657.6|8656.7|111
1695210900000|2023-09-20 11:55:00|8657.9|8657|8653.4|8651.9|8658.2|8657.3|8653|8651.8|180
1695211200000|2023-09-20 12:00:00|8653.2|8651.7|8652.4|8651.5|8653.9|8653|8651.5|8650.6|179
1695211500000|2023-09-20 12:05:00|8652.5|8651.6|8653.2|8652.3|8653.8|8652.8|8652.5|8651.6|93
1695211800000|2023-09-20 12:10:00|8653.1|8652.2|8649.1|8648.2|8653.3|8652.4|8648.7|8647.8|127
1695212100000|2023-09-20 12:15:00|8649|8648.1|8652.7|8651.8|8652.7|8651.8|8649|8648.1|167
1695212400000|2023-09-20 12:20:00|8652.6|8651.7|8651.8|8650.9|8653|8651.8|8650.4|8649.5|171
1695212700000|2023-09-20 12:25:00|8651.4|8650.5|8648.6|8647.1|8651.4|8650.5|8647.9|8647|167
1695213000000|2023-09-20 12:30:00|8648.5|8647|8644.7|8643.8|8648.5|8647.3|8644.7|8643.5|183
1695213300000|2023-09-20 12:35:00|8644.6|8643.7|8644.7|8643.2|8647.4|8646.5|8644.6|8643.2|120
1695213600000|2023-09-20 12:40:00|8644.5|8643|8645.8|8644.9|8647.8|8646.8|8644.1|8642.6|197
1695213900000|2023-09-20 12:45:00|8645.7|8644.8|8643.8|8642.9|8645.9|8645|8643|8642.1|206
1695214200000|2023-09-20 12:50:00|8643.7|8642.8|8643|8642.1|8643.8|8642.9|8642|8640.8|155
1695214500000|2023-09-20 12:55:00|8643.1|8642.2|8644.4|8642.9|8645|8644.1|8642.8|8641.9|149
1695214800000|2023-09-20 13:00:00|8644.5|8643|8644.8|8643.9|8645.2|8644.2|8642.7|8641.8|248
1695215100000|2023-09-20 13:05:00|8644.7|8643.8|8644.3|8643.4|8644.8|8643.9|8642.8|8641.9|183
1695215400000|2023-09-20 13:10:00|8644.4|8643.5|8647|8646.1|8647.1|8646.2|8642.8|8641.9|207
1695215700000|2023-09-20 13:15:00|8647.1|8646.2|8643.5|8642|8647.1|8646.2|8643.5|8642|217
1695216000000|2023-09-20 13:20:00|8643.4|8641.9|8642.5|8641.6|8644|8643.1|8642.3|8640.8|164
1695216300000|2023-09-20 13:25:00|8642.3|8641.4|8644.1|8643.2|8645|8644.1|8642.2|8641.3|152
1695216600000|2023-09-20 13:30:00|8644|8643.1|8641.9|8641|8646.1|8645.2|8641.8|8640.9|241
1695216900000|2023-09-20 13:35:00|8642|8641.1|8641.1|8640.2|8642.4|8641.5|8638.6|8637.7|229
1695217200000|2023-09-20 13:40:00|8641.3|8640.4|8640.9|8639.4|8642.1|8641.2|8639.2|8637.9|232
1695217500000|2023-09-20 13:45:00|8640.8|8639.3|8642.5|8641.6|8642.7|8641.8|8638.1|8636.9|323
1695217800000|2023-09-20 13:50:00|8642.6|8641.7|8642.9|8641.4|8643.9|8642.8|8642.3|8641|250
1695218100000|2023-09-20 13:55:00|8643|8641.5|8648|8647.1|8648|8647.1|8642.6|8641.1|258
1695218400000|2023-09-20 14:00:00|8648.1|8647.2|8646.6|8645.7|8649.3|8648.2|8645.2|8644.3|364
1695218700000|2023-09-20 14:05:00|8646.5|8645.6|8646|8645.1|8649.6|8648.4|8645.7|8644.4|327
1695219000000|2023-09-20 14:10:00|8646.1|8645.2|8642.6|8641.7|8646.3|8645.2|8642.5|8641.6|306
1695219300000|2023-09-20 14:15:00|8642.7|8641.8|8640|8639.1|8645.2|8643.7|8639.3|8637.8|287
1695219600000|2023-09-20 14:20:00|8639.9|8639|8641.6|8640.7|8642|8641.1|8639.4|8638.4|197
1695219900000|2023-09-20 14:25:00|8641.4|8640.5|8641.9|8641|8642.6|8641.7|8641.3|8640.3|173
1695220200000|2023-09-20 14:30:00|8642|8641.1|8641.1|8640.2|8643|8642.1|8640.5|8639.6|144
1695220500000|2023-09-20 14:35:00|8641.2|8640.3|8642.9|8642|8642.9|8642|8640.2|8639.3|165
1695220800000|2023-09-20 14:40:00|8642.8|8641.9|8646.1|8645.2|8646.7|8645.8|8642.7|8641.8|224
1695221100000|2023-09-20 14:45:00|8646|8645.1|8643.5|8642.6|8646.1|8645.2|8642.3|8641.4|195
1695221400000|2023-09-20 14:50:00|8643.4|8642.5|8643.9|8643|8644.6|8643.7|8642.2|8641.3|187
1695221700000|2023-09-20 14:55:00|8644|8643.1|8645.7|8644.8|8646|8645.1|8642.4|8641.5|278
1695222000000|2023-09-20 15:00:00|8645.8|8644.9|8647.6|8646.7|8648.2|8647.3|8644.7|8643.4|334
1695222300000|2023-09-20 15:05:00|8647.5|8646.6|8646.5|8645.6|8649.8|8648.9|8646.2|8645.3|233
1695222600000|2023-09-20 15:10:00|8646.4|8645.5|8645|8644.1|8646.7|8645.8|8644.8|8643.5|192
1695222900000|2023-09-20 15:15:00|8645.1|8644.2|8645|8644.1|8645.2|8644.3|8644|8643.1|80
1695223200000|2023-09-20 15:20:00|8645.1|8644.2|8646.3|8644.8|8646.5|8645.6|8644.7|8643.8|128
1695223500000|2023-09-20 15:25:00|8646.2|8644.7|8647.4|8645.9|8647.4|8645.9|8645.5|8644.6|138
1695223800000|2023-09-20 15:30:00|8647.5|8646|8649|8648.1|8650.3|8649.4|8646.7|8645.4|186
1695224100000|2023-09-20 15:35:00|8648.9|8648|8648.5|8647.6|8649.2|8648.1|8647.9|8647|110
1695224400000|2023-09-20 15:40:00|8648.4|8647.5|8648.8|8647.9|8649|8647.9|8648|8647.1|135
1695224700000|2023-09-20 15:45:00|8648.9|8648|8650.2|8649.3|8650.8|8649.9|8648.9|8648|102
1695225000000|2023-09-20 15:50:00|8650.4|8649.5|8651.6|8650.7|8651.7|8650.8|8649|8648.1|118
1695225300000|2023-09-20 15:55:00|8651.7|8650.8|8650|8649.1|8652.2|8651.3|8649.9|8648.7|141
1695225600000|2023-09-20 16:00:00|8649.9|8649|8650.9|8649.4|8652.1|8650.6|8649.9|8648.7|148
1695225900000|2023-09-20 16:05:00|8651|8649.5|8651.4|8650.5|8652.1|8651.2|8650.5|8649.5|100
1695226200000|2023-09-20 16:10:00|8651.5|8650.6|8652|8651.1|8652.6|8651.7|8650.8|8649.9|95
1695226500000|2023-09-20 16:15:00|8652.2|8651.3|8648|8647.1|8652.4|8651.5|8647.9|8646.7|142
1695226800000|2023-09-20 16:20:00|8647.9|8647|8648.1|8647.2|8648.9|8647.9|8647.6|8646.3|135
1695227100000|2023-09-20 16:25:00|8647.9|8647|8647.5|8646.6|8648.9|8647.8|8647.1|8646|106
1695227400000|2023-09-20 16:30:00|8647.3|8646.4|8647.2|8645.7|8648.5|8647.3|8647|8645.7|112
1695227700000|2023-09-20 16:35:00|8647.1|8645.6|8645.3|8644.4|8647.1|8645.6|8645.3|8644.2|112
1695228000000|2023-09-20 16:40:00|8645.4|8644.5|8644.5|8643.6|8645.9|8644.8|8643.7|8642.8|153
1695228300000|2023-09-20 16:45:00|8644.4|8643.5|8644.7|8643.8|8645.9|8645|8644.4|8643.5|71
1695228600000|2023-09-20 16:50:00|8644.9|8644|8645|8644.1|8645.7|8644.6|8643.9|8642.7|121
1695228900000|2023-09-20 16:55:00|8644.9|8644|8646.2|8645.3|8647.1|8646.2|8644.6|8643.7|88
1695229200000|2023-09-20 17:00:00|8646.3|8645.4|8646.2|8645.3|8646.6|8645.7|8645.5|8644.5|71
1695229500000|2023-09-20 17:05:00|8646.1|8645.2|8646|8645.1|8646.9|8645.7|8645.8|8644.6|102
1695229800000|2023-09-20 17:10:00|8645.9|8645|8646.3|8645.4|8646.4|8645.5|8645.5|8644.5|57
1695230100000|2023-09-20 17:15:00|8646.2|8645.3|8647.1|8646.2|8647.2|8646.3|8645.7|8644.8|88
1695230400000|2023-09-20 17:20:00|8647|8646.1|8647.5|8646|8647.6|8646.7|8646.6|8645.6|67
1695230700000|2023-09-20 17:25:00|8647.6|8646.1|8647.6|8646.7|8647.6|8646.7|8646.1|8645.2|81
1695231000000|2023-09-20 17:30:00|8647.7|8646.8|8647.4|8646.5|8648.4|8647.5|8647.2|8646.3|83
1695231300000|2023-09-20 17:35:00|8647.6|8646.7|8646.2|8645.3|8647.7|8646.8|8646.1|8645.2|76
1695231600000|2023-09-20 17:40:00|8646.3|8645.4|8647.2|8645.7|8647.6|8646.4|8646.2|8645|100
1695231900000|2023-09-20 17:45:00|8647.3|8645.8|8646.7|8645.2|8647.6|8646.3|8646.2|8644.7|77
1695232200000|2023-09-20 17:50:00|8646.6|8645.1|8646.1|8644.6|8646.9|8645.9|8645.2|8644|99
1695232500000|2023-09-20 17:55:00|8646|8644.5|8652.5|8641.5|8652.8|8646.4|8645.8|8640.9|275
1695232800000|2023-09-20 18:00:00|8652.1|8641.1|8645.2|8643.7|8653.8|8646.3|8640.5|8638.2|1350
1695233100000|2023-09-20 18:05:00|8645.3|8643.8|8642.2|8640.7|8646|8644.5|8639.3|8637.8|735
1695233400000|2023-09-20 18:10:00|8642.1|8640.6|8643.1|8641.6|8643.5|8642.1|8640.7|8639.2|445
1695233700000|2023-09-20 18:15:00|8643.2|8641.7|8642.9|8642|8643.3|8642.1|8641|8639.5|392
1695234000000|2023-09-20 18:20:00|8643|8642.1|8645.4|8643.9|8646.1|8644.6|8642.9|8642|313
1695234300000|2023-09-20 18:25:00|8645.3|8643.8|8645|8643.5|8647|8645.6|8644.5|8643.4|296
1695234600000|2023-09-20 18:30:00|8645.1|8643.6|8648.1|8646.6|8648.3|8646.8|8644.5|8643|657
1695234900000|2023-09-20 18:35:00|8648|8646.5|8648.5|8647|8649.4|8647.9|8647|8645.5|473
1695235200000|2023-09-20 18:40:00|8648.4|8646.9|8647.9|8646.4|8648.8|8647.3|8646.7|8645.2|402
1695235500000|2023-09-20 18:45:00|8647.8|8646.3|8648.2|8646.7|8649.8|8648.3|8645.8|8644.3|369
1695235800000|2023-09-20 18:50:00|8648.1|8646.6|8647.6|8646.1|8649.1|8647.6|8647.2|8645.7|353
1695236100000|2023-09-20 18:55:00|8647.8|8646.3|8646.3|8644.8|8647.9|8646.4|8643.2|8641.7|350
1695236400000|2023-09-20 19:00:00|8646.1|8644.6|8644.4|8642.9|8646.1|8644.6|8644|8642.5|336
1695236700000|2023-09-20 19:05:00|8644.5|8643|8643.8|8642.3|8645.2|8643.7|8642.9|8641.7|298
1695237000000|2023-09-20 19:10:00|8643.5|8642|8645.3|8643.8|8645.5|8644.1|8642.7|8641.2|257
1695237300000|2023-09-20 19:15:00|8645|8644.1|8644.1|8642.6|8646.1|8644.9|8643.7|8642.5|284
1695237600000|2023-09-20 19:20:00|8644|8642.5|8641|8639.5|8644.1|8642.6|8640.2|8638.7|316
1695237900000|2023-09-20 19:25:00|8641.1|8639.6|8639.4|8637.9|8642.3|8640.8|8639.1|8637.6|216
1695238200000|2023-09-20 19:30:00|8639.3|8637.8|8638.1|8637.2|8640.4|8639.1|8637.9|8636.7|226
1695238500000|2023-09-20 19:35:00|8638|8637.1|8639|8638.1|8640.3|8639.4|8638|8637.1|168
1695238800000|2023-09-20 19:40:00|8638.9|8638|8637.9|8637|8639.3|8638.2|8636.6|8635.4|235
1695239100000|2023-09-20 19:45:00|8638|8637.1|8637.1|8636.2|8639.2|8638|8637|8635.6|196
1695239400000|2023-09-20 19:50:00|8637.2|8636.3|8637.6|8636.7|8637.8|8636.8|8636.5|8635.6|147
1695239700000|2023-09-20 19:55:00|8637.5|8636.6|8637.8|8636.9|8638.9|8638|8636.8|8635.9|177
1695240000000|2023-09-20 20:00:00|8638|8637.1|8637.4|8636.5|8638.6|8637.7|8636.9|8635.9|144
1695240300000|2023-09-20 20:05:00|8637.5|8636.6|8636.9|8636|8637.6|8636.6|8636.3|8635.3|115
1695240600000|2023-09-20 20:10:00|8636.8|8635.9|8637.3|8636.4|8638.2|8637.2|8636.4|8635.3|141
1695240900000|2023-09-20 20:15:00|8637.4|8636.5|8638.1|8636.6|8638.3|8637.1|8637.1|8635.8|88
1695241200000|2023-09-20 20:20:00|8638|8636.5|8637.6|8636.7|8638|8636.7|8636.5|8635.3|62
1695241500000|2023-09-20 20:25:00|8637.5|8636.6|8638|8637.1|8638.5|8637.6|8637.5|8636.6|46
1695241800000|2023-09-20 20:30:00|8638.1|8637.2|8637.1|8636.2|8638.3|8637.4|8637.1|8636.2|30
1695242100000|2023-09-20 20:35:00|8637.2|8636.3|8637.1|8635.6|8637.8|8636.9|8636.8|8635.5|54
1695242400000|2023-09-20 20:40:00|8637|8635.5|8637|8635.5|8637.5|8636.2|8636.7|8635.4|41
1695242700000|2023-09-20 20:45:00|8636.9|8635.4|8636.6|8635.1|8637.2|8635.7|8636.5|8635|66
1695243000000|2023-09-20 20:50:00|8636.7|8635.2|8636.4|8634.9|8636.9|8635.4|8636.1|8634.6|134
1695243300000|2023-09-20 20:55:00|8636.8|8634.4|8638.9|8634.3|8639|8635|8636.8|8633.8|217
1695243600000|2023-09-20 21:00:00|8641.1|8631|8642|8630.1|8644.1|8632.2|8641.1|8629.2|29
1695243900000|2023-09-20 21:05:00|8642.2|8630.3|8644.9|8633|8645|8633.1|8641.9|8630|17
1695244200000|2023-09-20 21:10:00|8645|8633.1|8644.6|8632.7|8645.8|8633.9|8642.7|8630.8|10
1695244500000|2023-09-20 21:15:00|8643.4|8631.5|8641.7|8629.8|8643.4|8631.5|8639.5|8627.6|67
1695244800000|2023-09-20 21:20:00|8641.8|8629.9|8641.8|8629.9|8642.1|8630.2|8639.2|8627.3|187
1695245100000|2023-09-20 21:25:00|8641.9|8630|8640.9|8629|8642.6|8630.7|8640.1|8628.2|29
1695245400000|2023-09-20 21:30:00|8640.8|8628.9|8641.7|8629.8|8641.7|8629.8|8640.2|8628.3|27
1695245700000|2023-09-20 21:35:00|8641.6|8629.7|8644.1|8632.2|8644.6|8632.7|8641.6|8629.7|33
1695246000000|2023-09-20 21:40:00|8644.8|8632.9|8641.9|8630|8644.8|8632.9|8641|8629.1|52
1695246300000|2023-09-20 21:45:00|8642.5|8630.6|8643.6|8631.7|8643.6|8631.7|8642.5|8630.6|14
1695246600000|2023-09-20 21:50:00|8643.7|8631.8|8644.2|8632.3|8644.6|8632.7|8643.7|8631.8|35
1695246900000|2023-09-20 21:55:00|8644.1|8632.2|8642.3|8633.8|8644.7|8635.7|8640.3|8632.1|49
1695247200000|2023-09-20 22:00:00|8642.1|8634.1|8638.4|8635.1|8642.8|8636.4|8638.4|8634.1|207
1695247500000|2023-09-20 22:05:00|8637.9|8635.5|8637.5|8636|8638.1|8636.5|8637.1|8635.5|49
1695247800000|2023-09-20 22:10:00|8637.8|8636.3|8638.2|8636.7|8638.6|8637.1|8637.6|8636.1|74
1695248100000|2023-09-20 22:15:00|8638.1|8636.6|8637.7|8636.2|8638.1|8636.6|8637.6|8636.1|70
1695248400000|2023-09-20 22:20:00|8637.8|8636.3|8639.8|8638.3|8640.6|8639.1|8637.2|8635.7|85
1695248700000|2023-09-20 22:25:00|8639.7|8638.2|8639.8|8638.3|8640.3|8638.8|8639.6|8638.1|37
1695249000000|2023-09-20 22:30:00|8639.9|8638.4|8639.7|8638.2|8639.9|8638.4|8638.8|8637.3|68
1695249300000|2023-09-20 22:35:00|8639.6|8638.1|8638.5|8637|8639.8|8638.3|8637.8|8636.3|126
1695249600000|2023-09-20 22:40:00|8638.6|8637.1|8638.3|8636.8|8639.7|8638.2|8638.1|8636.6|118
1695249900000|2023-09-20 22:45:00|8638.4|8636.9|8638|8636.5|8639.1|8637.6|8637.2|8635.7|138
1695250200000|2023-09-20 22:50:00|8637.9|8636.4|8638|8636.5|8638.1|8636.6|8636.5|8635|72
1695250500000|2023-09-20 22:55:00|8638.1|8636.6|8638.3|8636.8|8638.9|8637.4|8638|8636.5|99
1695250800000|2023-09-20 23:00:00|8638.4|8636.9|8638.1|8636.6|8638.6|8637.1|8637.2|8635.7|106
1695251100000|2023-09-20 23:05:00|8638.4|8636.9|8638|8636.5|8638.4|8636.9|8637.6|8636.1|70
1695251400000|2023-09-20 23:10:00|8637.9|8636.4|8637.9|8636.4|8638|8636.5|8637.7|8636.2|44
1695251700000|2023-09-20 23:15:00|8638|8636.5|8638.2|8636.7|8638.3|8636.8|8637.8|8636.3|42
1695252000000|2023-09-20 23:20:00|8638.3|8636.8|8639.7|8638.2|8639.8|8638.3|8638.3|8636.8|66
1695252300000|2023-09-20 23:25:00|8639.6|8638.1|8639.5|8638|8642.1|8640.6|8639.5|8638|82
1695252600000|2023-09-20 23:30:00|8639.8|8638.3|8639.9|8638.4|8640.9|8639.4|8639.5|8638|55
1695252900000|2023-09-20 23:35:00|8640|8638.5|8639.1|8637.6|8640.2|8638.7|8638.8|8637.3|59
1695253200000|2023-09-20 23:40:00|8639|8637.5|8640|8638.5|8640.1|8638.6|8638.7|8637.4|54
1695253500000|2023-09-20 23:45:00|8639.9|8638.4|8640.3|8638.8|8640.7|8639.2|8639.9|8638.4|49
1695253800000|2023-09-20 23:50:00|8640.2|8638.7|8640|8638.5|8642.4|8640.9|8640|8638.5|143
1695254100000|2023-09-20 23:55:00|8639.9|8638.4|8640.2|8638.7|8641.1|8639.6|8639.7|8638.2|67
1695254400000|2023-09-21 00:00:00|8640.3|8638.8|8639|8637.5|8640.3|8638.8|8638.5|8637|137
1695254700000|2023-09-21 00:05:00|8639.1|8637.6|8639.6|8638.1|8639.7|8638.2|8638.3|8636.8|79
1695255000000|2023-09-21 00:10:00|8639.3|8637.8|8638.9|8637.4|8639.8|8638.3|8638.5|8637|81
1695255300000|2023-09-21 00:15:00|8639|8637.5|8638.6|8637.7|8639.8|8638.3|8638.4|8636.9|98
1695255600000|2023-09-21 00:20:00|8638.7|8637.8|8638.5|8637|8639.5|8638.3|8638|8636.5|143
1695255900000|2023-09-21 00:25:00|8638.4|8636.9|8637.4|8636.5|8638.5|8637.4|8637.4|8636.1|114
1695256200000|2023-09-21 00:30:00|8637.3|8636.4|8638.4|8636.9|8638.6|8637.3|8637.3|8635.9|120
1695256500000|2023-09-21 00:35:00|8638.3|8636.8|8637.5|8636.6|8638.4|8637.1|8637.1|8636|139
1695256800000|2023-09-21 00:40:00|8637.4|8636.5|8637.2|8635.7|8637.7|8636.8|8636.6|8635.4|139
1695257100000|2023-09-21 00:45:00|8636.9|8636|8635.2|8633.7|8637.2|8636.3|8635.1|8633.6|186
1695257400000|2023-09-21 00:50:00|8635.3|8633.8|8633.4|8631.9|8635.6|8634.4|8633.4|8631.9|151
1695257700000|2023-09-21 00:55:00|8633.1|8631.6|8634.8|8633.3|8634.8|8633.4|8633|8631.5|125
1695258000000|2023-09-21 01:00:00|8634.6|8633.1|8634.8|8633.3|8636.3|8635.3|8633.6|8632.7|146
1695258300000|2023-09-21 01:05:00|8635|8633.5|8636.5|8635|8636.7|8635.4|8634.6|8633.1|119
1695258600000|2023-09-21 01:10:00|8636.4|8634.9|8637.4|8635.9|8637.7|8636.4|8636.1|8634.8|110
1695258900000|2023-09-21 01:15:00|8637.3|8635.8|8636.8|8635.3|8638|8636.8|8636.7|8635.2|161
1695259200000|2023-09-21 01:20:00|8636.9|8635.4|8636.6|8635.1|8637.1|8636|8636.1|8634.6|105
1695259500000|2023-09-21 01:25:00|8636.7|8635.2|8636.6|8635.1|8637.6|8636.1|8636.5|8635|140
1695259800000|2023-09-21 01:30:00|8636.5|8635|8635.3|8633.8|8636.6|8635.1|8635.2|8633.7|90
1695260100000|2023-09-21 01:35:00|8635.4|8633.9|8635.1|8634.2|8635.6|8634.5|8634.7|8633.5|97
1695260400000|2023-09-21 01:40:00|8635.2|8634.3|8635.2|8634.3|8635.9|8634.6|8635.1|8633.6|96
1695260700000|2023-09-21 01:45:00|8635.3|8634.4|8635.3|8634.4|8635.6|8634.6|8634.1|8633.2|96
1695261000000|2023-09-21 01:50:00|8635.2|8634.3|8635.7|8634.2|8636|8634.7|8634.9|8633.7|75
1695261300000|2023-09-21 01:55:00|8635.6|8634.1|8634.9|8634|8635.9|8634.6|8634.9|8633.7|77
1695261600000|2023-09-21 02:00:00|8635|8634.1|8634.3|8632.8|8635.3|8634.1|8633.5|8632|94
1695261900000|2023-09-21 02:05:00|8634.2|8632.7|8634.6|8633.7|8635.1|8633.9|8634.1|8632.6|88
1695262200000|2023-09-21 02:10:00|8634.7|8633.8|8634.7|8633.8|8635.2|8634.3|8634.5|8633.2|63
1695262500000|2023-09-21 02:15:00|8634.8|8633.9|8635.1|8634.2|8635.3|8634.3|8634.8|8633.6|57
1695262800000|2023-09-21 02:20:00|8635.3|8634.4|8635.1|8634.2|8635.7|8634.8|8634.9|8634|68
1695263100000|2023-09-21 02:25:00|8635.3|8634.4|8634.9|8634|8635.6|8634.7|8634.5|8633.3|88
1695263400000|2023-09-21 02:30:00|8634.8|8633.9|8629.5|8628|8635.4|8634.1|8627.6|8626.1|269
1695263700000|2023-09-21 02:35:00|8629.6|8628.1|8629.8|8628.3|8629.9|8628.8|8629.1|8627.7|83
1695264000000|2023-09-21 02:40:00|8629.7|8628.2|8630.4|8629.5|8631.3|8629.9|8629.7|8628.2|93
1695264300000|2023-09-21 02:45:00|8630.5|8629.6|8631.5|8630.6|8632.2|8630.9|8629.9|8629|70
1695264600000|2023-09-21 02:50:00|8631.4|8630.5|8631.4|8630.5|8632.5|8631.5|8631.2|8630|112
1695264900000|2023-09-21 02:55:00|8631.3|8630.4|8633.9|8632.4|8633.9|8632.7|8631.3|8630.2|184
1695265200000|2023-09-21 03:00:00|8633.8|8632.3|8633|8631.5|8634.1|8632.6|8632.5|8631.1|105
1695265500000|2023-09-21 03:05:00|8632.9|8631.4|8632.7|8631.8|8633.2|8631.8|8632.2|8630.7|81
1695265800000|2023-09-21 03:10:00|8632.8|8631.9|8633.1|8631.6|8633.2|8632.1|8632.2|8630.7|67
1695266100000|2023-09-21 03:15:00|8633.2|8631.7|8633.1|8631.6|8633.4|8632.3|8632.7|8631.2|51
1695266400000|2023-09-21 03:20:00|8633|8631.5|8632.7|8631.2|8633.5|8632.3|8632.4|8630.9|47
1695266700000|2023-09-21 03:25:00|8632.6|8631.1|8633.1|8631.6|8634.6|8633.1|8632.6|8631.1|102
1695267000000|2023-09-21 03:30:00|8633|8631.5|8633.6|8632.1|8633.9|8632.4|8633|8631.5|69
1695267300000|2023-09-21 03:35:00|8633.5|8632|8633.2|8632.3|8634|8632.8|8633.1|8631.7|94
1695267600000|2023-09-21 03:40:00|8633.1|8632.2|8633.2|8631.7|8633.6|8632.4|8632.9|8631.4|44
1695267900000|2023-09-21 03:45:00|8633.3|8631.8|8632.2|8630.7|8633.3|8631.8|8632|8630.5|47
1695268200000|2023-09-21 03:50:00|8632.1|8630.6|8632.9|8632|8633.6|8632.4|8631.9|8630.6|50
1695268500000|2023-09-21 03:55:00|8632.8|8631.9|8632.6|8631.7|8633.7|8632.4|8632.5|8631.2|54
1695268800000|2023-09-21 04:00:00|8632.5|8631.6|8634.9|8633.4|8635.1|8633.6|8632.4|8631.5|65
1695269100000|2023-09-21 04:05:00|8635|8633.5|8634.4|8633.5|8635|8634|8634.3|8633.1|39
1695269400000|2023-09-21 04:10:00|8634.3|8633.4|8634.6|8633.7|8634.6|8633.7|8634.1|8633.2|45
1695269700000|2023-09-21 04:15:00|8634.5|8633.6|8633.5|8632.6|8634.6|8633.7|8633.5|8632.6|25
1695270000000|2023-09-21 04:20:00|8633.6|8632.7|8632.8|8631.9|8633.8|8632.9|8632.7|8631.5|32
1695270300000|2023-09-21 04:25:00|8632.7|8631.8|8632.7|8631.2|8633.1|8632|8632.3|8631.2|57
1695270600000|2023-09-21 04:30:00|8632.8|8631.3|8632.5|8631.6|8633|8632|8632.4|8631.2|55
1695270900000|2023-09-21 04:35:00|8632.4|8631.5|8632.6|8631.7|8633.1|8631.8|8632.4|8631.2|26
1695271200000|2023-09-21 04:40:00|8632.5|8631.6|8632.7|8631.2|8633|8631.8|8632.1|8630.9|41
1695271500000|2023-09-21 04:45:00|8632.8|8631.3|8633.8|8632.3|8633.8|8632.4|8632.6|8631.2|50
1695271800000|2023-09-21 04:50:00|8633.9|8632.4|8633.7|8632.8|8634|8632.8|8633.5|8632.3|32
1695272100000|2023-09-21 04:55:00|8633.8|8632.9|8634.6|8633.7|8635.2|8634.3|8633.7|8632.6|50
1695272400000|2023-09-21 05:00:00|8634.5|8633.6|8633.5|8632|8634.7|8633.6|8632.9|8631.6|75
1695272700000|2023-09-21 05:05:00|8633.6|8632.1|8633.1|8632.2|8633.7|8632.5|8632.7|8631.2|69
1695273000000|2023-09-21 05:10:00|8633.4|8631.9|8632.6|8631.1|8633.6|8632.1|8632.5|8631|53
1695273300000|2023-09-21 05:15:00|8632.5|8631|8632.1|8630.6|8632.6|8631.1|8632.1|8630.6|31
1695273600000|2023-09-21 05:20:00|8632.2|8630.7|8632.1|8631.2|8632.6|8631.2|8631.9|8630.5|56
1695273900000|2023-09-21 05:25:00|8632|8631.1|8633.2|8631.7|8633.4|8632.2|8631.8|8630.5|56
1695274200000|2023-09-21 05:30:00|8633.1|8631.6|8633|8632.1|8633.9|8632.7|8632.9|8631.4|61
1695274500000|2023-09-21 05:35:00|8633.1|8632.2|8633.3|8631.8|8633.6|8632.5|8632.6|8631.7|50
1695274800000|2023-09-21 05:40:00|8633.4|8631.9|8633.5|8632.6|8634.2|8632.9|8632.8|8631.8|78
1695275100000|2023-09-21 05:45:00|8633.6|8632.7|8634.2|8633.3|8634.3|8633.4|8633.4|8632.2|44
1695275400000|2023-09-21 05:50:00|8634.3|8633.4|8633.9|8632.4|8634.3|8633.4|8633.4|8632|79
1695275700000|2023-09-21 05:55:00|8634|8632.5|8633|8631.5|8634.5|8633|8633|8631.5|117
1695276000000|2023-09-21 06:00:00|8632.9|8631.4|8636.4|8635.5|8636.7|8635.5|8632.8|8631.3|203
1695276300000|2023-09-21 06:05:00|8636.3|8635.4|8636.9|8635.4|8637.8|8636.3|8634.5|8633|181
1695276600000|2023-09-21 06:10:00|8637|8635.5|8636.3|8635.4|8637|8635.7|8635.7|8634.3|147
1695276900000|2023-09-21 06:15:00|8636.5|8635|8639.4|8638.5|8640|8638.6|8636.4|8634.9|104
1695277200000|2023-09-21 06:20:00|8639.6|8638.7|8639.6|8638.7|8640.6|8639.7|8638.2|8637.3|158
1695277500000|2023-09-21 06:25:00|8639.7|8638.8|8642.4|8641.5|8643.5|8642.6|8639.6|8638.7|142
1695277800000|2023-09-21 06:30:00|8642.5|8641.6|8640.4|8638.9|8642.5|8641.6|8639.9|8638.4|161
1695278100000|2023-09-21 06:35:00|8640.5|8639|8640|8639.1|8641.3|8640.4|8639.7|8638.8|129
1695278400000|2023-09-21 06:40:00|8639.9|8639|8639.9|8638.4|8641.6|8640.7|8639.7|8638.4|153
1695278700000|2023-09-21 06:45:00|8639.8|8638.3|8638.7|8637.8|8639.9|8638.8|8637.3|8636.2|180
1695279000000|2023-09-21 06:50:00|8638.8|8637.9|8640.6|8639.7|8640.7|8639.7|8638.1|8637.2|157
1695279300000|2023-09-21 06:55:00|8640.7|8639.8|8640.3|8639.4|8642.6|8641.7|8639.6|8638.5|176
1695279600000|2023-09-21 07:00:00|8640.2|8639.3|8636.3|8634.8|8642.6|8641.6|8636.3|8634.8|265
1695279900000|2023-09-21 07:05:00|8636.2|8634.7|8634.9|8633.4|8637.3|8635.8|8634.2|8632.7|233
1695280200000|2023-09-21 07:10:00|8635.3|8633.8|8634.5|8633.6|8636.6|8635.1|8633.7|8632.3|246
1695280500000|2023-09-21 07:15:00|8634.4|8633.5|8639.4|8637.9|8641.2|8639.7|8634.1|8633|246
1695280800000|2023-09-21 07:20:00|8639.3|8637.8|8639.7|8638.8|8639.9|8639|8637.6|8636.7|170
1695281100000|2023-09-21 07:25:00|8639.8|8638.9|8643|8641.5|8643.7|8642.2|8639.8|8638.9|164
1695281400000|2023-09-21 07:30:00|8642.9|8641.4|8653.3|8652.4|8654|8652.8|8641.2|8639.7|605
1695281700000|2023-09-21 07:35:00|8653.2|8652.3|8654.2|8652.7|8656.8|8655.9|8652.7|8651.8|402
1695282000000|2023-09-21 07:40:00|8654.3|8652.8|8658.7|8657.2|8660.5|8659.3|8653|8651.9|368
1695282300000|2023-09-21 07:45:00|8658.8|8657.3|8658.2|8657.3|8662.2|8660.7|8656.9|8655.4|281
1695282600000|2023-09-21 07:50:00|8658.4|8657.5|8657.4|8656.5|8659.4|8657.9|8654.9|8654|258
1695282900000|2023-09-21 07:55:00|8657.5|8656.6|8654.2|8653.3|8658|8657.1|8652.4|8650.9|270
1695283200000|2023-09-21 08:00:00|8654.1|8653.2|8655.2|8653.7|8656.4|8655.5|8652.9|8651.4|336
1695283500000|2023-09-21 08:05:00|8655.3|8653.8|8654.2|8653.3|8656|8654.8|8651.2|8649.9|261
1695283800000|2023-09-21 08:10:00|8654.1|8653.2|8653.6|8652.7|8655.3|8653.8|8652|8651|228
1695284100000|2023-09-21 08:15:00|8653.7|8652.2|8658.9|8657.4|8660.3|8659.3|8652.9|8652|244
1695284400000|2023-09-21 08:20:00|8659|8657.5|8658.6|8657.7|8659.3|8658.4|8657.5|8656.5|179
1695284700000|2023-09-21 08:25:00|8658.8|8657.9|8657.5|8656.6|8660.4|8659.2|8657.5|8656.4|195
1695285000000|2023-09-21 08:30:00|8657.6|8656.7|8657.5|8656.6|8659.2|8658.3|8657.3|8655.8|192
1695285300000|2023-09-21 08:35:00|8657.4|8656.5|8659.8|8658.3|8661|8659.9|8657.2|8656.2|193
1695285600000|2023-09-21 08:40:00|8659.7|8658.2|8660.6|8659.7|8661.2|8660.3|8659.6|8658.1|157
1695285900000|2023-09-21 08:45:00|8660.7|8659.8|8660.7|8659.2|8662.6|8661.7|8659.4|8657.9|166
1695286200000|2023-09-21 08:50:00|8660.8|8659.3|8660.4|8659.5|8662.6|8661.7|8659.9|8659|187
1695286500000|2023-09-21 08:55:00|8660.5|8659.6|8660.5|8659.6|8662.3|8661.1|8659.9|8658.6|201
1695286800000|2023-09-21 09:00:00|8660.4|8659.5|8661.9|8660.4|8663.9|8663|8660.4|8658.9|151
1695287100000|2023-09-21 09:05:00|8662.2|8660.7|8664.7|8663.8|8665.2|8664.3|8662.2|8660.7|137
1695287400000|2023-09-21 09:10:00|8664.8|8663.9|8665.5|8664|8666.4|8665.5|8664.2|8663.1|205
1695287700000|2023-09-21 09:15:00|8665.6|8664.1|8664.9|8664|8668.3|8666.9|8664.8|8663.8|175
1695288000000|2023-09-21 09:20:00|8665|8664.1|8664.6|8663.7|8665.3|8664.4|8662.5|8661.3|216
1695288300000|2023-09-21 09:25:00|8664.5|8663.6|8665.8|8664.9|8665.8|8664.9|8662.7|8661.5|192
1695288600000|2023-09-21 09:30:00|8665.7|8664.8|8666.6|8665.1|8667.4|8666.3|8663.8|8662.9|178
1695288900000|2023-09-21 09:35:00|8666.5|8665|8669.9|8668.4|8670.4|8669.5|8666.3|8665|160
1695289200000|2023-09-21 09:40:00|8669.8|8668.3|8671.8|8670.9|8673.1|8672.2|8669.4|8668.1|221
1695289500000|2023-09-21 09:45:00|8671.9|8671|8674.6|8673.1|8676.2|8674.7|8671.9|8671|195
1695289800000|2023-09-21 09:50:00|8674.5|8673|8670.5|8669.6|8674.7|8673.7|8667.7|8666.4|178
1695290100000|2023-09-21 09:55:00|8670.4|8669.5|8668.5|8667|8671.4|8670.1|8668.2|8666.8|221
1695290400000|2023-09-21 10:00:00|8668.4|8666.9|8670.2|8669.3|8670.3|8669.4|8665.6|8664.4|192
1695290700000|2023-09-21 10:05:00|8670|8669.1|8669.2|8668.3|8672|8671.1|8669.2|8668.3|196
1695291000000|2023-09-21 10:10:00|8669|8668.1|8669.8|8668.9|8672.6|8671.5|8668.1|8667.2|216
1695291300000|2023-09-21 10:15:00|8669.9|8669|8668.8|8667.3|8672.1|8671.2|8668.7|8667.2|164
1695291600000|2023-09-21 10:20:00|8668.6|8667.1|8669|8667.5|8670.1|8668.7|8668.1|8667|180
1695291900000|2023-09-21 10:25:00|8669.2|8667.7|8671|8669.5|8671.5|8670.5|8669.1|8667.7|217
1695292200000|2023-09-21 10:30:00|8670.9|8669.4|8669.6|8668.1|8673.4|8671.9|8669.6|8668.1|156
1695292500000|2023-09-21 10:35:00|8669.7|8668.2|8664.5|8663|8670|8668.5|8663.4|8661.9|220
1695292800000|2023-09-21 10:40:00|8664.4|8662.9|8662.6|8661.1|8664.4|8662.9|8661.9|8660.4|199
1695293100000|2023-09-21 10:45:00|8662.5|8661|8659.9|8659|8662.5|8661|8659.1|8657.8|180
1695293400000|2023-09-21 10:50:00|8660.1|8659.2|8659.5|8658|8660.5|8659.4|8657.4|8656.4|158
1695293700000|2023-09-21 10:55:00|8659.6|8658.1|8666.5|8655.5|8666.6|8660.2|8658.2|8653.2|308
1695294000000|2023-09-21 11:00:00|8666.1|8655.1|8682.8|8681.3|8700|8690.6|8665.8|8654.8|1249
1695294300000|2023-09-21 11:05:00|8682.7|8681.2|8685.8|8684.3|8689.7|8688.2|8679.4|8677.9|586
1695294600000|2023-09-21 11:10:00|8686|8684.5|8671.5|8670|8686.3|8684.8|8671.4|8669.9|449
1695294900000|2023-09-21 11:15:00|8671.7|8670.2|8679|8677.5|8680|8678.5|8670.1|8668.6|420
1695295200000|2023-09-21 11:20:00|8678.9|8677.4|8678.4|8676.9|8686.4|8684.9|8676.9|8675.4|441
1695295500000|2023-09-21 11:25:00|8678.3|8676.8|8679.6|8678.7|8681.5|8680|8676|8674.5|244
1695295800000|2023-09-21 11:30:00|8679.8|8678.9|8676|8674.5|8683.4|8682|8675.9|8674.4|301
1695296100000|2023-09-21 11:35:00|8676.1|8674.6|8673.9|8672.4|8681.8|8680.3|8672.4|8670.9|356
1695296400000|2023-09-21 11:40:00|8674|8672.5|8668.9|8667.4|8674.2|8673.1|8668.7|8667.2|277
1695296700000|2023-09-21 11:45:00|8669.1|8667.6|8670.1|8668.6|8671.9|8670.4|8668.4|8666.9|277
1695297000000|2023-09-21 11:50:00|8670.2|8668.7|8674.3|8672.8|8674.5|8673.3|8669.1|8667.6|257
1695297300000|2023-09-21 11:55:00|8674.2|8672.7|8669.9|8668.4|8674.2|8672.7|8669.7|8668.2|223
1695297600000|2023-09-21 12:00:00|8670|8668.5|8675.1|8673.6|8675.6|8674.1|8670|8668.5|248
1695297900000|2023-09-21 12:05:00|8675|8673.5|8672.1|8670.6|8676|8675|8671.6|8670.1|235
1695298200000|2023-09-21 12:10:00|8672.2|8670.7|8673.4|8672.5|8674.1|8672.8|8670.9|8669.6|219
1695298500000|2023-09-21 12:15:00|8673.5|8672.6|8675.1|8674.2|8676.7|8675.2|8673.1|8672.2|245
1695298800000|2023-09-21 12:20:00|8675|8674.1|8676.2|8674.7|8676.6|8675.3|8673.3|8672.2|321
1695299100000|2023-09-21 12:25:00|8676.3|8674.8|8676.7|8670.3|8677.3|8675.6|8673.9|8669.5|278
1695299400000|2023-09-21 12:30:00|8678|8670.4|8676.4|8674.9|8679.9|8678.4|8674.8|8667.9|676
1695299700000|2023-09-21 12:35:00|8676.2|8675.3|8676.9|8676|8677.9|8677|8674.7|8673.7|396
1695300000000|2023-09-21 12:40:00|8676.8|8675.9|8678.7|8677.8|8679.1|8678.1|8674.5|8673.4|333
1695300300000|2023-09-21 12:45:00|8678.8|8677.9|8675.8|8674.3|8679.3|8678|8674.6|8673.6|278
1695300600000|2023-09-21 12:50:00|8675.6|8674.7|8675.6|8674.7|8679.7|8678.4|8674.5|8673.3|300
1695300900000|2023-09-21 12:55:00|8675.8|8674.3|8675.7|8674.8|8677.7|8676.2|8674.8|8673.7|322
1695301200000|2023-09-21 13:00:00|8675.1|8674.2|8673.6|8672.7|8675.9|8674.7|8671.1|8669.8|451
1695301500000|2023-09-21 13:05:00|8673.7|8672.8|8675.7|8674.8|8677.1|8676.2|8673.2|8672.2|275
1695301800000|2023-09-21 13:10:00|8675.8|8674.9|8672.4|8670.9|8677.5|8676.3|8672.2|8670.9|316
1695302100000|2023-09-21 13:15:00|8672.3|8670.8|8675.2|8674.3|8676.1|8675.2|8671.8|8670.3|271
1695302400000|2023-09-21 13:20:00|8675.3|8674.4|8677.1|8676.2|8677.2|8676.3|8673.4|8671.9|249
1695302700000|2023-09-21 13:25:00|8677.2|8676.3|8676.6|8675.1|8677.7|8676.8|8675.9|8674.7|252
1695303000000|2023-09-21 13:30:00|8676.3|8675.4|8676.8|8675.9|8677.6|8676.7|8674.2|8673.2|320
1695303300000|2023-09-21 13:35:00|8676.9|8676|8676.6|8675.7|8677.7|8676.8|8673.9|8672.7|369
1695303600000|2023-09-21 13:40:00|8676.7|8675.8|8681.6|8680.7|8682.6|8681.7|8676.7|8675.8|315
1695303900000|2023-09-21 13:45:00|8681.5|8680.6|8682.5|8681|8682.9|8681.5|8679.5|8678.6|436
1695304200000|2023-09-21 13:50:00|8682.4|8680.9|8680.1|8678.6|8682.7|8681.2|8679.3|8678|362
1695304500000|2023-09-21 13:55:00|8680|8678.5|8678.4|8676.9|8681.1|8679.8|8677.2|8675.7|307
1695304800000|2023-09-21 14:00:00|8678.8|8676.6|8675.8|8674.3|8682.1|8680.6|8675|8673.5|495
1695305100000|2023-09-21 14:05:00|8675.9|8674.4|8673.4|8671.9|8676.5|8675|8672.2|8670.7|392
1695305400000|2023-09-21 14:10:00|8673.3|8671.8|8673.9|8673|8674.7|8673.8|8671.8|8670.3|279
1695305700000|2023-09-21 14:15:00|8674.2|8672.7|8673.3|8671.8|8675.1|8674.2|8670.6|8669.7|316
1695306000000|2023-09-21 14:20:00|8673.2|8671.7|8676.3|8674.8|8678.7|8677.2|8672.9|8671.6|346
1695306300000|2023-09-21 14:25:00|8676.2|8674.7|8677.9|8676.4|8679.4|8678.2|8675.5|8674.6|374
1695306600000|2023-09-21 14:30:00|8678|8676.5|8683|8682.1|8684|8682.7|8677.3|8676.2|370
1695306900000|2023-09-21 14:35:00|8682.9|8682|8681.5|8680.6|8682.9|8682|8679.1|8677.9|313
1695307200000|2023-09-21 14:40:00|8681.6|8680.7|8678.4|8677.5|8681.7|8680.8|8677.8|8676.9|259
1695307500000|2023-09-21 14:45:00|8678.5|8677.6|8677.8|8676.9|8679.4|8678.3|8676.8|8675.5|277
1695307800000|2023-09-21 14:50:00|8677.9|8677|8676.9|8676|8679.2|8677.9|8674.8|8673.9|230
1695308100000|2023-09-21 14:55:00|8676.8|8675.9|8676.4|8674.9|8679.4|8678.2|8676|8674.8|208
1695308400000|2023-09-21 15:00:00|8676.3|8674.8|8672.8|8671.3|8676.3|8675.1|8672.1|8670.6|213
1695308700000|2023-09-21 15:05:00|8672.9|8671.4|8668.4|8666.9|8673.1|8671.9|8667.8|8666.6|273
1695309000000|2023-09-21 15:10:00|8668.1|8667.2|8668.5|8667.6|8670.2|8669.1|8667.1|8666.2|238
1695309300000|2023-09-21 15:15:00|8668.4|8667.5|8670.6|8669.1|8671.2|8670.3|8667.7|8666.8|197
1695309600000|2023-09-21 15:20:00|8670.7|8669.2|8667.9|8667|8670.8|8669.7|8667.3|8666.3|214
1695309900000|2023-09-21 15:25:00|8667.7|8666.8|8670.6|8669.7|8670.6|8669.7|8667|8666.1|169
1695310200000|2023-09-21 15:30:00|8670.5|8669.6|8672.8|8671.9|8672.8|8671.9|8668.6|8667.7|223
1695310500000|2023-09-21 15:35:00|8672.9|8672|8673.3|8672.4|8674.3|8673.4|8672.1|8671.2|191
1695310800000|2023-09-21 15:40:00|8673.2|8672.3|8674.2|8672.7|8674.8|8673.3|8672.9|8672|161
1695311100000|2023-09-21 15:45:00|8674.1|8672.6|8673.6|8672.7|8674.5|8673.6|8672.3|8671.4|146
1695311400000|2023-09-21 15:50:00|8673.7|8672.8|8672.3|8671.4|8674|8673.1|8670.8|8669.9|182
1695311700000|2023-09-21 15:55:00|8672.2|8671.3|8672.1|8671.2|8672.3|8671.4|8670.4|8669.5|96
1695312000000|2023-09-21 16:00:00|8672|8671.1|8674.9|8673.4|8675|8673.5|8670.7|8669.8|166
1695312300000|2023-09-21 16:05:00|8674.6|8673.1|8671.4|8670.5|8674.8|8673.6|8671.4|8670.5|134
1695312600000|2023-09-21 16:10:00|8671.5|8670.6|8668.4|8667.5|8671.6|8670.7|8667.7|8666.7|131
1695312900000|2023-09-21 16:15:00|8668.5|8667.6|8669.7|8668.8|8670.7|8669.4|8667.4|8666.5|150
1695313200000|2023-09-21 16:20:00|8669.8|8668.9|8670.1|8668.6|8671.5|8670.4|8669.8|8668.6|82
1695313500000|2023-09-21 16:25:00|8669.5|8668.5|8667.4|8665.9|8670.2|8669.3|8667.1|8665.9|116
1695313800000|2023-09-21 16:30:00|8667.3|8665.8|8667.8|8666.9|8668.4|8667.5|8666.9|8665.8|68
1695314100000|2023-09-21 16:35:00|8667.9|8667|8668.7|8667.8|8669.3|8668.4|8667.9|8667|97
1695314400000|2023-09-21 16:40:00|8668.6|8667.7|8667.3|8666.4|8669.1|8668.2|8666.7|8665.8|86
1695314700000|2023-09-21 16:45:00|8667.2|8666.3|8667.5|8666.6|8667.9|8667|8667.2|8666.3|81
1695315000000|2023-09-21 16:50:00|8667.4|8666.5|8666.8|8665.9|8668|8667.1|8666.4|8665.5|107
1695315300000|2023-09-21 16:55:00|8666.9|8666|8666.5|8665|8667.4|8666.1|8665.9|8664.9|144
1695315600000|2023-09-21 17:00:00|8666.6|8665.1|8667.7|8666.2|8667.9|8666.4|8666.4|8665.1|149
1695315900000|2023-09-21 17:05:00|8667.8|8666.3|8666.2|8665.3|8668.2|8666.7|8665.8|8664.6|100
1695316200000|2023-09-21 17:10:00|8666.3|8665.4|8667.2|8666.3|8667.6|8666.7|8666.3|8664.9|78
1695316500000|2023-09-21 17:15:00|8667.3|8666.4|8669.5|8668|8669.9|8668.4|8667.2|8666.3|101
1695316800000|2023-09-21 17:20:00|8669.6|8668.1|8669|8668.1|8669.9|8668.5|8668.8|8667.3|73
1695317100000|2023-09-21 17:25:00|8669.1|8668.2|8670.8|8669.3|8671|8669.5|8669|8667.5|107
1695317400000|2023-09-21 17:30:00|8670.6|8669.1|8670.8|8669.9|8671.5|8670.5|8669.7|8668.7|94
1695317700000|2023-09-21 17:35:00|8670.7|8669.8|8670.3|8668.8|8671.1|8670.2|8670.3|8668.8|83
1695318000000|2023-09-21 17:40:00|8670.4|8668.9|8670.5|8669|8670.7|8669.6|8669.9|8668.7|79
1695318300000|2023-09-21 17:45:00|8670.4|8668.9|8669.4|8667.9|8670.4|8668.9|8668.7|8667.6|105
1695318600000|2023-09-21 17:50:00|8669.2|8667.7|8669.3|8668.4|8669.9|8668.8|8669.1|8667.7|47
1695318900000|2023-09-21 17:55:00|8669.5|8668.6|8672.3|8671.4|8672.4|8671.4|8669.5|8668.6|111
1695319200000|2023-09-21 18:00:00|8672.4|8671.5|8671.8|8670.9|8672.7|8671.8|8671|8670.1|129
1695319500000|2023-09-21 18:05:00|8671.7|8670.8|8672.3|8671.4|8672.6|8671.4|8671.1|8670.2|100
1695319800000|2023-09-21 18:10:00|8672.2|8671.3|8673.4|8671.9|8673.6|8672.7|8671.9|8671|90
1695320100000|2023-09-21 18:15:00|8673.3|8671.8|8673.4|8672.5|8674.5|8673|8673.2|8671.8|84
1695320400000|2023-09-21 18:20:00|8673.3|8672.4|8672.8|8671.9|8674.3|8673.4|8672.8|8671.9|80
1695320700000|2023-09-21 18:25:00|8672.9|8672|8674.6|8673.7|8674.8|8673.7|8672.7|8671.8|90
1695321000000|2023-09-21 18:30:00|8674.7|8673.8|8676|8674.5|8676|8674.8|8674.6|8673.4|90
1695321300000|2023-09-21 18:35:00|8675.9|8675.1|8675.3|8674.4|8676.1|8675.2|8675.3|8674.4|82
1695321600000|2023-09-21 18:40:00|8675.4|8674.5|8675.9|8675|8676.1|8675.2|8675.2|8674.3|59
1695321900000|2023-09-21 18:45:00|8676|8675.1|8675.8|8674.9|8677|8676|8675.8|8674.9|76
1695322200000|2023-09-21 18:50:00|8675.9|8675|8675.9|8675|8677.4|8676.5|8675.8|8674.9|79
1695322500000|2023-09-21 18:55:00|8676|8675.1|8676|8675.1|8676.2|8675.3|8674.6|8673.5|109
1695322800000|2023-09-21 19:00:00|8675.9|8675|8674.6|8673.7|8676.4|8675.1|8673.8|8672.9|117
1695323100000|2023-09-21 19:05:00|8674.7|8673.8|8674.7|8673.8|8675|8673.9|8673.9|8673|82
1695323400000|2023-09-21 19:10:00|8674.6|8673.7|8674.3|8673.4|8675|8673.8|8674|8673.1|91
1695323700000|2023-09-21 19:15:00|8674.2|8673.3|8675.1|8674.2|8676|8674.7|8674.2|8673.3|71
1695324000000|2023-09-21 19:20:00|8675|8674.1|8674.6|8673.7|8675.7|8674.2|8674.5|8673.5|74
1695324300000|2023-09-21 19:25:00|8674.7|8673.8|8674.8|8673.9|8675.4|8674.4|8674.7|8673.8|87
1695324600000|2023-09-21 19:30:00|8674.7|8673.8|8673.7|8672.8|8674.9|8673.9|8672.7|8671.8|115
1695324900000|2023-09-21 19:35:00|8673.6|8672.7|8672.2|8671.3|8673.7|8672.8|8672.2|8670.9|50
1695325200000|2023-09-21 19:40:00|8672.6|8671.7|8673|8672.1|8673.4|8672.2|8672.4|8671.5|84
1695325500000|2023-09-21 19:45:00|8673.1|8672.2|8673.2|8672.3|8674|8673.1|8672.6|8671.5|64
1695325800000|2023-09-21 19:50:00|8673.3|8672.4|8673.4|8671.9|8673.7|8672.8|8672.8|8671.6|97
1695326100000|2023-09-21 19:55:00|8673.3|8671.8|8672.4|8670.9|8673.3|8671.8|8671.3|8670.1|126
1695326400000|2023-09-21 20:00:00|8672.3|8670.8|8672.2|8671.3|8673|8671.8|8671.7|8670.2|115
1695326700000|2023-09-21 20:05:00|8672.5|8671|8672.1|8671.2|8672.6|8671.4|8672.1|8670.9|23
1695327000000|2023-09-21 20:10:00|8672|8671.1|8671.6|8670.7|8672.1|8671.2|8671.5|8670.4|35
1695327300000|2023-09-21 20:15:00|8671.5|8670.6|8671.1|8670.2|8671.6|8670.6|8670.8|8669.4|40
1695327600000|2023-09-21 20:20:00|8671.3|8669.8|8672.3|8670.8|8672.3|8671.2|8671.2|8669.8|34
1695327900000|2023-09-21 20:25:00|8672.4|8670.9|8671.5|8670|8672.4|8671.1|8671.4|8669.9|40
1695328200000|2023-09-21 20:30:00|8671.2|8670.3|8671.6|8670.1|8671.8|8670.7|8671.2|8669.9|46
1695328500000|2023-09-21 20:35:00|8671.5|8670|8672|8670.5|8672|8670.8|8671|8670|50
1695328800000|2023-09-21 20:40:00|8672.1|8670.6|8672.8|8671.3|8672.9|8671.4|8671.8|8670.5|36
1695329100000|2023-09-21 20:45:00|8672.7|8671.2|8673|8671.5|8673.5|8672|8672.7|8671.2|48
1695329400000|2023-09-21 20:50:00|8672.8|8671.3|8672.9|8671.4|8673.5|8672|8672.5|8671|54
1695329700000|2023-09-21 20:55:00|8673.4|8671|8673.9|8664.9|8675.1|8671|8672.4|8664.9|240
1695330000000|2023-09-21 21:00:00|8675.9|8664.3|8671.5|8659.6|8676.8|8664.9|8671.5|8659.6|35
1695330300000|2023-09-21 21:05:00|8671.7|8659.8|8673.5|8661.6|8674.5|8662.6|8671.2|8659.3|50
1695330600000|2023-09-21 21:10:00|8673.4|8661.5|8674.1|8662.2|8674.7|8662.8|8673|8661.1|43
1695330900000|2023-09-21 21:15:00|8673.9|8662|8674.7|8662.8|8676.6|8664.7|8673.6|8661.7|56
1695331200000|2023-09-21 21:20:00|8675|8663.1|8674.7|8662.8|8675.2|8663.3|8674.7|8662.8|48
1695331500000|2023-09-21 21:25:00|8674.6|8662.7|8675.1|8663.2|8675.2|8663.3|8674.4|8662.5|25
1695331800000|2023-09-21 21:30:00|8675.2|8663.3|8676|8664.1|8676.1|8664.2|8675.1|8663.2|25
1695332100000|2023-09-21 21:35:00|8675.9|8664|8676.1|8664.2|8676.1|8664.2|8675.4|8663.5|23
1695332400000|2023-09-21 21:40:00|8676|8664.1|8674.6|8665.1|8676.1|8665.1|8674.6|8664.1|12
1695332700000|2023-09-21 21:45:00|8674.3|8665.8|8675.2|8663.3|8675.4|8666.9|8674.1|8663.3|33
1695333000000|2023-09-21 21:50:00|8675.3|8663.4|8675.3|8663.4|8675.5|8663.6|8675.2|8663.3|9
1695333300000|2023-09-21 21:55:00|8675.2|8663.3|8673|8668.5|8675.3|8668.5|8672.9|8663.2|62
1695333600000|2023-09-21 22:00:00|8674.3|8664.4|8673.3|8670.2|8676.3|8670.7|8673.1|8664.3|130
1695333900000|2023-09-21 22:05:00|8672.9|8670.7|8673.8|8671.5|8673.8|8671.9|8672.3|8669.8|76
1695334200000|2023-09-21 22:10:00|8673.5|8672|8674.2|8672.7|8674.7|8672.9|8673.5|8671.4|129
1695334500000|2023-09-21 22:15:00|8674.1|8672.6|8675.1|8673.6|8675.4|8673.9|8673.9|8672.4|87
1695334800000|2023-09-21 22:20:00|8675.2|8673.7|8674.7|8673.2|8675.2|8673.7|8674.6|8673.1|32
1695335100000|2023-09-21 22:25:00|8674.8|8673.3|8674.8|8673.3|8674.9|8673.4|8674.4|8672.9|27
1695335400000|2023-09-21 22:30:00|8674.9|8673.4|8674.9|8673.4|8674.9|8673.4|8674.6|8673.1|53
1695335700000|2023-09-21 22:35:00|8674.8|8673.3|8674.5|8673|8675.1|8673.6|8674.5|8673|37
1695336000000|2023-09-21 22:40:00|8674.4|8672.9|8674.6|8673.1|8674.7|8673.2|8674.4|8672.9|12
1695336300000|2023-09-21 22:45:00|8674.7|8673.2|8674.6|8673.1|8674.8|8673.3|8674.3|8672.8|44
1695336600000|2023-09-21 22:50:00|8674.7|8673.2|8674.6|8673.1|8674.7|8673.2|8674.5|8673|18
1695336900000|2023-09-21 22:55:00|8674.5|8673|8675.2|8673.7|8675.3|8673.8|8674.3|8672.8|42
1695337200000|2023-09-21 23:00:00|8675.3|8673.8|8674.1|8672.6|8675.7|8674.2|8674.1|8672.6|58
1695337500000|2023-09-21 23:05:00|8674.2|8672.7|8673.6|8672.1|8674.2|8672.7|8673.4|8671.9|41
1695337800000|2023-09-21 23:10:00|8673.7|8672.2|8673.7|8672.2|8674|8672.5|8673.5|8672|32
1695338100000|2023-09-21 23:15:00|8673.8|8672.3|8673.6|8672.1|8674.1|8672.6|8673.6|8672.1|38
1695338400000|2023-09-21 23:20:00|8673.7|8672.2|8673.6|8672.1|8673.9|8672.4|8673.4|8671.9|43
1695338700000|2023-09-21 23:25:00|8673.5|8672|8673.7|8672.2|8673.8|8672.3|8673.1|8671.6|46
1695339000000|2023-09-21 23:30:00|8673.6|8672.1|8673|8672.1|8674.1|8672.6|8672.5|8671|61
1695339300000|2023-09-21 23:35:00|8672.8|8671.9|8672.7|8671.2|8673.6|8672.3|8672.7|8671.2|40
1695339600000|2023-09-21 23:40:00|8672.8|8671.3|8673.4|8672.5|8673.6|8672.6|8672.3|8670.8|37
1695339900000|2023-09-21 23:45:00|8673.3|8672.4|8673|8671.5|8673.6|8672.6|8673|8671.5|39
1695340200000|2023-09-21 23:50:00|8673.1|8671.6|8673.3|8671.8|8673.3|8671.8|8672.5|8671|39
1695340500000|2023-09-21 23:55:00|8673.2|8671.7|8672.8|8671.3|8673.2|8671.7|8672.2|8670.7|42
1695340800000|2023-09-22 00:00:00|8672.5|8671.6|8673.9|8672.4|8674.5|8673.2|8672.5|8671.6|123
1695341100000|2023-09-22 00:05:00|8674|8672.5|8674.4|8672.9|8674.4|8672.9|8673.8|8672.3|54
1695341400000|2023-09-22 00:10:00|8674.3|8672.8|8673.7|8672.2|8674.3|8673.2|8673.4|8672.2|52
1695341700000|2023-09-22 00:15:00|8673.4|8672.5|8673.4|8671.9|8673.5|8672.5|8672.9|8671.4|64
1695342000000|2023-09-22 00:20:00|8673.5|8672|8673.8|8672.3|8673.8|8672.3|8673.4|8671.9|44
1695342300000|2023-09-22 00:25:00|8673.9|8672.4|8675.4|8673.9|8675.4|8673.9|8673.9|8672.4|76
1695342600000|2023-09-22 00:30:00|8675.3|8673.8|8674.7|8673.2|8675.6|8674.1|8674.7|8673.2|71
1695342900000|2023-09-22 00:35:00|8674.8|8673.3|8674.4|8672.9|8675|8673.5|8674.2|8672.7|78
1695343200000|2023-09-22 00:40:00|8674.5|8673|8674.8|8673.3|8675.1|8673.6|8674.2|8672.7|95
1695343500000|2023-09-22 00:45:00|8675|8673.5|8674.9|8673.4|8675.5|8674|8674.8|8673.3|38
1695343800000|2023-09-22 00:50:00|8675|8673.5|8676.1|8674.6|8676.1|8675.2|8674.5|8673|74
1695344100000|2023-09-22 00:55:00|8675.9|8674.4|8675.2|8673.7|8675.9|8674.4|8675.1|8673.6|80
1695344400000|2023-09-22 01:00:00|8675.3|8673.8|8675.8|8674.3|8676.2|8674.7|8675.1|8673.6|72
1695344700000|2023-09-22 01:05:00|8675.7|8674.2|8675.7|8674.2|8675.9|8674.4|8675.1|8673.6|56
1695345000000|2023-09-22 01:10:00|8675.8|8674.3|8675.8|8674.3|8676|8674.5|8672.8|8671.6|97
1695345300000|2023-09-22 01:15:00|8675.7|8674.2|8672.6|8671.1|8675.8|8674.3|8672.6|8671.1|115
1695345600000|2023-09-22 01:20:00|8672.4|8670.9|8671.3|8669.8|8672.8|8671.3|8671.3|8669.8|74
1695345900000|2023-09-22 01:25:00|8671.4|8669.9|8671.1|8669.6|8671.6|8670.1|8670.5|8669|104
1695346200000|2023-09-22 01:30:00|8671.2|8669.7|8670.8|8669.3|8671.2|8669.8|8669.6|8668.1|118
1695346500000|2023-09-22 01:35:00|8670.9|8669.4|8668.7|8667.2|8671.3|8670.1|8668.7|8667.2|104
1695346800000|2023-09-22 01:40:00|8668.8|8667.3|8669.2|8667.7|8669.6|8668.1|8668|8666.5|97
1695347100000|2023-09-22 01:45:00|8669.3|8667.8|8669.6|8668.1|8669.6|8668.1|8668.8|8667.6|106
1695347400000|2023-09-22 01:50:00|8669.7|8668.2|8670.7|8669.8|8670.8|8669.9|8669.7|8668.2|74
1695347700000|2023-09-22 01:55:00|8670.6|8669.7|8671.5|8670|8671.7|8670.4|8670.4|8669.4|78
1695348000000|2023-09-22 02:00:00|8671.4|8669.9|8671|8669.5|8671.5|8670|8670.3|8669.3|60
1695348300000|2023-09-22 02:05:00|8671.1|8669.6|8670.4|8668.9|8671.4|8669.9|8670.2|8668.7|69
1695348600000|2023-09-22 02:10:00|8670.3|8668.8|8670.6|8669.1|8671.3|8669.8|8670.2|8668.7|91
1695348900000|2023-09-22 02:15:00|8670.5|8669|8671.4|8669.9|8671.8|8670.3|8670.4|8668.9|101
1695349200000|2023-09-22 02:20:00|8671.3|8669.8|8670.6|8669.1|8671.3|8669.8|8670.5|8669|71
1695349500000|2023-09-22 02:25:00|8670.7|8669.2|8670.6|8669.1|8670.8|8669.3|8669.7|8668.6|58
1695349800000|2023-09-22 02:30:00|8670.5|8669|8670.2|8668.7|8670.6|8669.1|8669.6|8668.1|55
1695350100000|2023-09-22 02:35:00|8670.3|8668.8|8670.8|8669.3|8670.9|8669.4|8670.2|8668.7|53
1695350400000|2023-09-22 02:40:00|8670.7|8669.2|8670.6|8669.1|8671|8669.5|8670.5|8669|60
1695350700000|2023-09-22 02:45:00|8670.7|8669.2|8671.2|8669.7|8671.2|8669.7|8670.3|8668.8|79
1695351000000|2023-09-22 02:50:00|8671.3|8669.8|8673.2|8671.7|8673.4|8671.9|8670|8668.5|288
1695351300000|2023-09-22 02:55:00|8673.1|8671.6|8673.3|8671.8|8673.6|8672.1|8672.7|8671.2|243
1695351600000|2023-09-22 03:00:00|8673.4|8671.9|8673.4|8671.9|8674.7|8673.2|8673.3|8671.8|139
1695351900000|2023-09-22 03:05:00|8673.5|8672|8672.4|8671.5|8673.5|8672|8672.3|8670.8|46
1695352200000|2023-09-22 03:10:00|8672.3|8671.4|8673.3|8671.8|8673.4|8671.9|8671.7|8670.8|81
1695352500000|2023-09-22 03:15:00|8673.4|8671.9|8672.4|8670.9|8673.5|8672.2|8672.3|8670.8|96
1695352800000|2023-09-22 03:20:00|8672.3|8670.8|8673.8|8672.3|8673.9|8672.4|8672.3|8670.8|85
1695353100000|2023-09-22 03:25:00|8673.9|8672.4|8675.5|8674|8675.5|8674.1|8673.4|8672.3|70
1695353400000|2023-09-22 03:30:00|8675.4|8673.9|8675|8674.1|8676|8674.5|8674.8|8673.8|60
1695353700000|2023-09-22 03:35:00|8674.9|8674|8675.7|8674.2|8676.2|8674.9|8674.9|8673.9|66
1695354000000|2023-09-22 03:40:00|8675.6|8674.1|8676.1|8674.6|8676.2|8674.8|8675.2|8674.1|42
1695354300000|2023-09-22 03:45:00|8676|8674.5|8676|8675.1|8676.5|8675.1|8675.7|8674.2|63
1695354600000|2023-09-22 03:50:00|8675.9|8675|8675.5|8674.6|8675.9|8675|8675.4|8674.5|25
1695354900000|2023-09-22 03:55:00|8675.6|8674.7|8675.7|8674.2|8676.1|8674.7|8675.4|8674.2|40
1695355200000|2023-09-22 04:00:00|8675.8|8674.3|8676.1|8674.6|8676.1|8674.6|8675.6|8674.1|38
1695355500000|2023-09-22 04:05:00|8675.8|8674.9|8677.5|8676.6|8677.9|8676.6|8675.7|8674.5|71
1695355800000|2023-09-22 04:10:00|8677.4|8676.5|8677.9|8676.4|8678.1|8676.6|8676.9|8675.9|47
1695356100000|2023-09-22 04:15:00|8678|8676.5|8677.9|8676.4|8678|8676.8|8677.1|8676.2|49
1695356400000|2023-09-22 04:20:00|8678|8676.5|8677.1|8676.2|8678.6|8677.1|8677|8675.8|78
1695356700000|2023-09-22 04:25:00|8677|8676.1|8677.5|8676|8677.8|8676.3|8677|8675.8|36
1695357000000|2023-09-22 04:30:00|8677.6|8676.1|8677.8|8676.3|8678.4|8676.9|8677.4|8675.9|72
1695357300000|2023-09-22 04:35:00|8677.7|8676.2|8677.7|8676.8|8678.3|8677.2|8677.4|8676.2|38
1695357600000|2023-09-22 04:40:00|8677.6|8676.7|8675.8|8674.3|8677.9|8676.7|8675.7|8674.2|101
1695357900000|2023-09-22 04:45:00|8675.7|8674.2|8675.3|8673.8|8675.9|8674.4|8675.3|8673.8|87
1695358200000|2023-09-22 04:50:00|8675.4|8673.9|8675|8673.5|8675.4|8673.9|8674.3|8672.8|74
1695358500000|2023-09-22 04:55:00|8674.9|8673.4|8674.1|8672.6|8675.3|8674.2|8673.9|8672.4|67
1695358800000|2023-09-22 05:00:00|8674.2|8672.7|8674.9|8673.4|8674.9|8673.7|8674|8672.6|74
1695359100000|2023-09-22 05:05:00|8674.8|8673.3|8672.7|8671.2|8674.8|8673.3|8672.4|8670.9|101
1695359400000|2023-09-22 05:10:00|8672.8|8671.3|8672.3|8670.8|8672.8|8671.3|8671.6|8670.6|77
1695359700000|2023-09-22 05:15:00|8672.2|8670.7|8673.1|8671.6|8673.2|8671.7|8672.1|8670.6|62
1695360000000|2023-09-22 05:20:00|8673.2|8671.7|8673.6|8672.1|8674.1|8672.6|8673.2|8671.7|76
1695360300000|2023-09-22 05:25:00|8673.5|8672|8672.7|8671.2|8674|8672.8|8672|8670.8|52
1695360600000|2023-09-22 05:30:00|8672.8|8671.3|8674.1|8672.6|8674.5|8673.1|8672.8|8671.3|91
1695360900000|2023-09-22 05:35:00|8674.2|8672.7|8674.3|8672.8|8674.4|8673.1|8673.8|8672.3|59
1695361200000|2023-09-22 05:40:00|8674.4|8672.9|8674.9|8673.4|8674.9|8673.5|8673.5|8672.3|50
1695361500000|2023-09-22 05:45:00|8675|8673.5|8673.5|8672.6|8676.1|8674.8|8673.4|8672.5|68
1695361800000|2023-09-22 05:50:00|8673.4|8672.5|8673|8671.5|8673.7|8672.6|8672.8|8671.3|96
1695362100000|2023-09-22 05:55:00|8673.1|8671.6|8674.3|8667.4|8674.6|8672|8672.4|8666.7|144
1695362400000|2023-09-22 06:00:00|8673.4|8668.3|8676.2|8674.7|8679.1|8677.6|8673.4|8667.2|357
1695362700000|2023-09-22 06:05:00|8676.3|8674.8|8674.2|8672.7|8677|8675.5|8673.6|8672.1|198
1695363000000|2023-09-22 06:10:00|8674.3|8672.8|8673.7|8672.2|8674.9|8673.8|8672.5|8671.5|127
1695363300000|2023-09-22 06:15:00|8673.6|8672.1|8671.3|8669.8|8673.7|8672.2|8670.4|8668.9|115
1695363600000|2023-09-22 06:20:00|8671.2|8669.7|8674.3|8672.8|8674.8|8673.4|8670|8668.6|160
1695363900000|2023-09-22 06:25:00|8674.2|8672.7|8675.5|8674|8675.6|8674.7|8673.2|8671.7|184
1695364200000|2023-09-22 06:30:00|8675.4|8673.9|8677.4|8676.5|8678|8676.8|8675.1|8673.8|226
1695364500000|2023-09-22 06:35:00|8677.5|8676.6|8681.1|8679.6|8681.1|8679.9|8676.1|8675.2|246
1695364800000|2023-09-22 06:40:00|8681.2|8679.7|8680.4|8679.5|8682|8680.7|8679.5|8678|225
1695365100000|2023-09-22 06:45:00|8680.6|8679.1|8681.6|8680.7|8683.8|8682.9|8679.7|8678.6|221
1695365400000|2023-09-22 06:50:00|8681.7|8680.8|8679.4|8678.5|8681.7|8680.8|8679.1|8678.2|133
1695365700000|2023-09-22 06:55:00|8679.3|8678.4|8679.6|8678.1|8679.8|8678.9|8677.9|8676.7|162
1695366000000|2023-09-22 07:00:00|8679.7|8678.2|8682.7|8681.8|8684|8682.5|8679.4|8677.9|250
1695366300000|2023-09-22 07:05:00|8682.6|8681.7|8682.1|8681.2|8683.2|8682.1|8680.7|8679.5|296
1695366600000|2023-09-22 07:10:00|8682.2|8681.3|8684.1|8682.6|8684.6|8683.7|8682.1|8681.2|211
1695366900000|2023-09-22 07:15:00|8681.2|8675.9|8670.4|8668.9|8681.2|8675.9|8661.1|8659.6|917
1695367200000|2023-09-22 07:20:00|8670.3|8668.8|8666.5|8665|8671.1|8669.6|8663.9|8662.4|502
1695367500000|2023-09-22 07:25:00|8666.6|8665.1|8667|8662.1|8668.4|8666.9|8663.4|8661.9|462
1695367800000|2023-09-22 07:30:00|8668.6|8662.7|8678.8|8677.3|8687.1|8679.9|8668.6|8662.7|788
1695368100000|2023-09-22 07:35:00|8678.9|8677.4|8677.2|8676.3|8679.4|8677.9|8675.4|8673.9|305
1695368400000|2023-09-22 07:40:00|8677.1|8676.2|8678.3|8677.4|8678.6|8677.5|8675.2|8673.7|258
1695368700000|2023-09-22 07:45:00|8678.2|8677.3|8679|8677.5|8680.1|8679.2|8676.8|8675.7|233
1695369000000|2023-09-22 07:50:00|8679.1|8677.6|8680.1|8679.2|8681.3|8680.4|8678.4|8677.5|228
1695369300000|2023-09-22 07:55:00|8680|8679.1|8680.8|8677.7|8681.4|8679.9|8679.3|8677.7|213
1695369600000|2023-09-22 08:00:00|8680.5|8678.3|8682.4|8681.5|8683.3|8682.2|8680.4|8678.1|290
1695369900000|2023-09-22 08:05:00|8682.2|8681.3|8681.9|8681|8684|8683|8681.5|8680.6|225
1695370200000|2023-09-22 08:10:00|8682|8681.1|8682.3|8681.4|8682.4|8681.4|8679.8|8678.6|217
1695370500000|2023-09-22 08:15:00|8682.6|8681.7|8685.8|8684.9|8687.8|8686.9|8682|8680.9|251
1695370800000|2023-09-22 08:20:00|8685.7|8684.8|8685.5|8684.6|8689.6|8688.1|8685|8684.1|190
1695371100000|2023-09-22 08:25:00|8685.6|8684.7|8688.5|8678.4|8688.5|8685.1|8685|8678.4|233
1695371400000|2023-09-22 08:30:00|8688.4|8679.4|8686.3|8684.8|8695.5|8691.9|8684.2|8679.4|679
1695371700000|2023-09-22 08:35:00|8686.2|8684.7|8688.5|8687.6|8690.1|8688.6|8685.6|8684.1|303
1695372000000|2023-09-22 08:40:00|8688.4|8687.5|8692.3|8690.8|8693.1|8691.6|8688|8687.1|220
1695372300000|2023-09-22 08:45:00|8692.2|8690.7|8694.8|8693.3|8696.3|8694.8|8691.5|8690|309
1695372600000|2023-09-22 08:50:00|8694.9|8693.4|8691.7|8690.2|8695.9|8694.4|8691.7|8690.2|248
1695372900000|2023-09-22 08:55:00|8691.6|8690.1|8689.5|8688|8692.2|8690.7|8688|8686.5|329
1695373200000|2023-09-22 09:00:00|8689.4|8687.9|8693.3|8691.8|8693.9|8692.8|8688.2|8686.7|230
1695373500000|2023-09-22 09:05:00|8693.4|8691.9|8693.5|8692|8694.4|8692.9|8691.5|8690.4|189
1695373800000|2023-09-22 09:10:00|8693.4|8691.9|8692.1|8691.2|8695.3|8693.8|8691.9|8691|198
1695374100000|2023-09-22 09:15:00|8692|8691.1|8690.9|8690|8692.4|8691.3|8689.3|8688.4|165
1695374400000|2023-09-22 09:20:00|8691|8690.1|8688.9|8688|8692.9|8691.5|8688.7|8687.8|165
1695374700000|2023-09-22 09:25:00|8689.1|8688.2|8690|8688.5|8693.6|8692.1|8689.1|8688|183
1695375000000|2023-09-22 09:30:00|8689.9|8688.4|8689.4|8688.5|8690.5|8689|8688.2|8687.3|204
1695375300000|2023-09-22 09:35:00|8689.5|8688.6|8690.4|8689.5|8691|8690.1|8689.5|8688.6|97
1695375600000|2023-09-22 09:40:00|8690.5|8689.6|8691.6|8690.7|8692.3|8691.3|8689.9|8688.9|223
1695375900000|2023-09-22 09:45:00|8691.5|8690.6|8692.5|8691.6|8694.2|8693|8691.3|8690.4|145
1695376200000|2023-09-22 09:50:00|8692.7|8691.8|8693.6|8692.7|8694.5|8693.6|8692.7|8691.8|117
1695376500000|2023-09-22 09:55:00|8693.7|8692.8|8691.1|8690.2|8693.7|8692.8|8689.8|8688.9|162
1695376800000|2023-09-22 10:00:00|8691.2|8690.3|8692|8691.1|8692.8|8691.9|8690.5|8689.6|115
1695377100000|2023-09-22 10:05:00|8692.1|8691.2|8693.3|8692.4|8693.9|8693|8691.3|8690.4|145
1695377400000|2023-09-22 10:10:00|8693.2|8692.3|8693.8|8692.9|8695.7|8694.8|8693.2|8692.3|156
1695377700000|2023-09-22 10:15:00|8693.9|8693|8694.8|8693.9|8694.9|8694|8692.4|8691.5|153
1695378000000|2023-09-22 10:20:00|8694.9|8694|8691.6|8690.7|8695.2|8694.3|8690.2|8689.3|204
1695378300000|2023-09-22 10:25:00|8691.8|8690.9|8692.2|8691.3|8693.9|8693|8691.7|8690.6|163
1695378600000|2023-09-22 10:30:00|8692.4|8691.5|8691.2|8690.3|8692.4|8691.5|8690.4|8689.5|128
1695378900000|2023-09-22 10:35:00|8691.1|8690.2|8690.1|8689.2|8691.2|8690.3|8689.5|8688.6|76
1695379200000|2023-09-22 10:40:00|8690.2|8689.3|8684.4|8682.9|8690.3|8689.3|8684.4|8682.9|149
1695379500000|2023-09-22 10:45:00|8684.3|8682.8|8684.7|8683.8|8685.4|8684.5|8683.3|8682.4|127
1695379800000|2023-09-22 10:50:00|8684.8|8683.9|8685.9|8685|8686.9|8686|8684.3|8683.2|147
1695380100000|2023-09-22 10:55:00|8685.8|8684.9|8685.1|8683.6|8687|8686|8685.1|8683.6|132
1695380400000|2023-09-22 11:00:00|8685|8683.5|8685.8|8684.9|8685.9|8685|8683.7|8682.8|97
1695380700000|2023-09-22 11:05:00|8685.9|8685|8683|8682.1|8686|8685.1|8680.6|8679.7|157
1695381000000|2023-09-22 11:10:00|8682.9|8682|8681.5|8680|8683.8|8682.9|8681.3|8680|113
1695381300000|2023-09-22 11:15:00|8681.6|8680.1|8684.5|8683.6|8684.5|8683.6|8681.3|8679.9|172
1695381600000|2023-09-22 11:20:00|8684.4|8683.5|8684.2|8682.7|8685.3|8684.3|8683.4|8682.2|137
1695381900000|2023-09-22 11:25:00|8684.3|8682.8|8683.7|8682.8|8685.1|8684.2|8683.4|8682.5|137
1695382200000|2023-09-22 11:30:00|8683.6|8682.7|8683.6|8682.7|8684.5|8683.6|8682.5|8681.6|110
1695382500000|2023-09-22 11:35:00|8683.5|8682.6|8681.2|8680.3|8683.5|8682.6|8680.2|8679.3|129
1695382800000|2023-09-22 11:40:00|8681.3|8680.4|8682.1|8681.2|8682.7|8681.8|8680.6|8679.7|123
1695383100000|2023-09-22 11:45:00|8681.9|8681|8681.1|8680.2|8683.1|8682.2|8680.4|8679.5|125
1695383400000|2023-09-22 11:50:00|8681|8680.1|8678.6|8677.7|8681|8680.1|8678.1|8677.2|132
1695383700000|2023-09-22 11:55:00|8678.3|8677.4|8679.8|8678.9|8680.1|8679.2|8678|8677.1|131
1695384000000|2023-09-22 12:00:00|8679.7|8678.8|8680.6|8679.7|8681|8680|8677.2|8675.9|271
1695384300000|2023-09-22 12:05:00|8680.7|8679.8|8680.2|8679.3|8681.3|8680.4|8679.5|8678.3|250
1695384600000|2023-09-22 12:10:00|8680.3|8679.4|8683|8682.1|8683.5|8682.6|8680|8678.5|226
1695384900000|2023-09-22 12:15:00|8683.3|8682.4|8686.3|8685.4|8686.3|8685.4|8683.2|8682.2|188
1695385200000|2023-09-22 12:20:00|8686.4|8685.5|8689.6|8688.7|8689.8|8688.8|8685.8|8684.9|233
1695385500000|2023-09-22 12:25:00|8689.5|8688.6|8691|8689.5|8691.2|8690.2|8689.5|8688.6|184
1695385800000|2023-09-22 12:30:00|8690.9|8689.4|8693.1|8692.2|8694.3|8693.4|8690.9|8689.4|275
1695386100000|2023-09-22 12:35:00|8693.4|8691.9|8694.1|8693.2|8694.9|8694|8691.8|8690.5|235
1695386400000|2023-09-22 12:40:00|8694.2|8693.3|8696.2|8695.3|8696.6|8695.7|8693.5|8692.3|201
1695386700000|2023-09-22 12:45:00|8696.3|8695.4|8698.2|8696.7|8699.7|8698.7|8696.2|8695.3|178
1695387000000|2023-09-22 12:50:00|8698.1|8696.6|8699.6|8698.7|8700.8|8699.8|8697.7|8696.5|259
1695387300000|2023-09-22 12:55:00|8699.5|8698.6|8693.8|8692.9|8699.6|8698.7|8693.6|8692.7|219
1695387600000|2023-09-22 13:00:00|8694|8693.1|8692.3|8691.4|8695.2|8694.3|8691.9|8691|221
1695387900000|2023-09-22 13:05:00|8692.2|8691.3|8691.5|8690.6|8692.7|8691.3|8690.8|8689.4|184
1695388200000|2023-09-22 13:10:00|8691.6|8690.7|8687.3|8686.4|8692.1|8691.2|8687.3|8686.1|215
1695388500000|2023-09-22 13:15:00|8687.2|8686.3|8689.8|8688.3|8689.9|8688.4|8686.6|8685.5|253
1695388800000|2023-09-22 13:20:00|8689.7|8688.2|8688.9|8688|8691|8689.7|8688.3|8687.1|230
1695389100000|2023-09-22 13:25:00|8688.6|8687.7|8686.7|8685.8|8688.8|8687.9|8685.8|8684.7|199
1695389400000|2023-09-22 13:30:00|8687|8686.1|8686.3|8684.8|8688.1|8687.2|8685.7|8684.2|244
1695389700000|2023-09-22 13:35:00|8686.2|8684.7|8685.8|8684.9|8687.1|8686|8685.6|8684.7|210
1695390000000|2023-09-22 13:40:00|8685.9|8685|8690.9|8680|8690.9|8685.7|8684.9|8680|328
1695390300000|2023-09-22 13:45:00|8689.6|8680.9|8685.1|8684.2|8689.8|8685.8|8683.3|8679.3|623
1695390600000|2023-09-22 13:50:00|8684.9|8684|8687.2|8686.3|8688.2|8687.2|8683.3|8681.9|328
1695390900000|2023-09-22 13:55:00|8687.3|8686.4|8687.4|8685.9|8690.5|8689.5|8686.4|8685.5|306
1695391200000|2023-09-22 14:00:00|8687.5|8686|8682.2|8681.3|8688.4|8687.5|8682.2|8681|364
1695391500000|2023-09-22 14:05:00|8682.7|8681.2|8685.3|8683.8|8686.2|8684.7|8681.8|8680.9|314
1695391800000|2023-09-22 14:10:00|8685.2|8683.7|8683.5|8682.6|8685.7|8684.5|8682.4|8680.9|234
1695392100000|2023-09-22 14:15:00|8683.4|8682.5|8686.8|8685.9|8687.2|8686.3|8682.6|8681.1|211
1695392400000|2023-09-22 14:20:00|8686.9|8686|8683.7|8682.8|8687|8686.1|8683.6|8682.7|155
1695392700000|2023-09-22 14:25:00|8683.8|8682.9|8688.3|8687.4|8688.5|8687.6|8683.6|8682.7|166
1695393000000|2023-09-22 14:30:00|8688|8687.1|8687.6|8686.7|8689.1|8688.2|8686.5|8685.6|241
1695393300000|2023-09-22 14:35:00|8687.9|8687|8689|8688.1|8689.4|8688.5|8687.6|8686.7|194
1695393600000|2023-09-22 14:40:00|8689.1|8688.2|8690|8689.1|8690.4|8689.5|8687.7|8686.8|153
1695393900000|2023-09-22 14:45:00|8690.1|8689.2|8687.9|8687|8690.2|8689.3|8687.4|8686.4|207
1695394200000|2023-09-22 14:50:00|8688|8687.1|8690.1|8689.2|8690.2|8689.3|8686.7|8685.8|236
1695394500000|2023-09-22 14:55:00|8690.2|8689.3|8690.8|8689.9|8692.1|8691.2|8690.1|8689.2|274
1695394800000|2023-09-22 15:00:00|8690.6|8689.7|8688|8687.1|8690.6|8689.7|8687.4|8686.4|286
1695395100000|2023-09-22 15:05:00|8688.1|8687.2|8689.9|8689|8690.2|8689.1|8687.9|8686.8|196
1695395400000|2023-09-22 15:10:00|8689.8|8688.9|8690.3|8689.4|8690.4|8689.5|8687.7|8686.8|183
1695395700000|2023-09-22 15:15:00|8690.4|8689.5|8690.7|8689.8|8691.3|8690.4|8689.6|8688.7|152
1695396000000|2023-09-22 15:20:00|8690.6|8689.7|8693.2|8692.3|8693.2|8692.3|8690.3|8689.4|151
1695396300000|2023-09-22 15:25:00|8693.3|8692.4|8696.6|8695.7|8696.6|8695.7|8693.3|8692.4|146
1695396600000|2023-09-22 15:30:00|8696.5|8695.6|8696.8|8695.9|8697.4|8696.5|8695.8|8694.9|148
1695396900000|2023-09-22 15:35:00|8696.9|8696|8691|8690.1|8697.2|8696.3|8690.7|8689.8|181
1695397200000|2023-09-22 15:40:00|8691.1|8690.2|8693.2|8692.3|8694.9|8693.6|8690.3|8689.4|173
1695397500000|2023-09-22 15:45:00|8693.3|8692.4|8695.5|8694.6|8696|8695.1|8692.9|8692|123
1695397800000|2023-09-22 15:50:00|8695.4|8694.5|8695.5|8694.6|8696.1|8695.2|8695.1|8694.2|92
1695398100000|2023-09-22 15:55:00|8695.4|8694.5|8698.4|8697.5|8699|8698.1|8695|8694.1|177
1695398400000|2023-09-22 16:00:00|8698.5|8697.6|8699.3|8698.4|8699.8|8698.9|8698.4|8697.5|163
1695398700000|2023-09-22 16:05:00|8699.4|8698.5|8698.6|8697.7|8699.9|8699|8698.3|8697.4|87
1695399000000|2023-09-22 16:10:00|8698.5|8697.6|8698.1|8697.2|8699.2|8698.3|8697.9|8697|75
1695399300000|2023-09-22 16:15:00|8698|8697.1|8698.2|8697.3|8698.8|8697.8|8697.7|8696.8|92
1695399600000|2023-09-22 16:20:00|8698.1|8697.2|8696.4|8695.5|8698.2|8697.3|8696.3|8695.4|80
1695399900000|2023-09-22 16:25:00|8696.5|8695.6|8696.5|8695.6|8696.6|8695.7|8695.5|8694.5|91
1695400200000|2023-09-22 16:30:00|8696.6|8695.7|8697|8696.1|8697|8696.1|8695.9|8695|98
1695400500000|2023-09-22 16:35:00|8696.9|8696|8697.2|8695.7|8697.8|8696.7|8695.3|8694.4|95
1695400800000|2023-09-22 16:40:00|8697.3|8695.8|8695.8|8694.9|8697.3|8696.4|8695.7|8694.8|89
1695401100000|2023-09-22 16:45:00|8695.7|8694.8|8694.7|8693.8|8696|8695.1|8694.7|8693.8|104
1695401400000|2023-09-22 16:50:00|8694.6|8693.7|8695.8|8694.9|8696|8695.1|8694.4|8693.5|63
1695401700000|2023-09-22 16:55:00|8695.9|8695|8697.6|8696.7|8698.2|8697.3|8695.8|8694.9|99
1695402000000|2023-09-22 17:00:00|8697.8|8696.9|8697.6|8696.7|8698.1|8697.2|8697.2|8696.3|73
1695402300000|2023-09-22 17:05:00|8697.7|8696.8|8697.8|8696.9|8698.6|8697.5|8697.1|8695.8|93
1695402600000|2023-09-22 17:10:00|8697.9|8697|8697.4|8696.5|8698.6|8697.6|8697.2|8696.3|57
1695402900000|2023-09-22 17:15:00|8697.3|8696.4|8697.1|8696.2|8697.9|8697|8696.8|8695.9|77
1695403200000|2023-09-22 17:20:00|8697|8696.1|8697.6|8696.7|8697.9|8697|8697|8696.1|74
1695403500000|2023-09-22 17:25:00|8697.5|8696.6|8698|8697.1|8698.6|8697.4|8696.6|8695.7|84
1695403800000|2023-09-22 17:30:00|8698.1|8697.2|8697.1|8696.2|8698.3|8697.4|8697|8696.1|99
1695404100000|2023-09-22 17:35:00|8697.2|8696.3|8698.5|8697.6|8699.6|8698.7|8697.1|8696.2|78
1695404400000|2023-09-22 17:40:00|8698.6|8697.7|8699.2|8698.3|8699.4|8698.5|8698.5|8697.6|73
1695404700000|2023-09-22 17:45:00|8699.1|8698.2|8698.6|8697.7|8699.2|8698.3|8698.4|8697.5|66
1695405000000|2023-09-22 17:50:00|8698.7|8697.8|8699.4|8698.5|8700.4|8699|8698.3|8697.1|96
1695405300000|2023-09-22 17:55:00|8699.5|8698.6|8699.5|8698.6|8700.2|8698.9|8699.1|8698.2|100
1695405600000|2023-09-22 18:00:00|8699.4|8698.5|8699.9|8698.4|8700.2|8699.3|8699.2|8698.1|100
1695405900000|2023-09-22 18:05:00|8700|8698.5|8699.5|8698.6|8700.1|8699.1|8699.4|8698.1|75
1695406200000|2023-09-22 18:10:00|8699.6|8698.7|8699.8|8698.9|8700.3|8699.4|8699.2|8698.3|85
1695406500000|2023-09-22 18:15:00|8699.9|8699|8699.7|8698.2|8700|8699.1|8699|8698.1|79
1695406800000|2023-09-22 18:20:00|8699.8|8698.3|8699.7|8698.8|8700|8699.1|8699.3|8698|74
1695407100000|2023-09-22 18:25:00|8699.6|8698.7|8699.1|8697.6|8699.8|8698.9|8697.8|8696.7|91
1695407400000|2023-09-22 18:30:00|8699.2|8697.7|8697.9|8697|8699.3|8698.1|8697.9|8696.8|84
1695407700000|2023-09-22 18:35:00|8698|8697.1|8699|8698.1|8699.4|8698.2|8697.9|8696.7|99
1695408000000|2023-09-22 18:40:00|8699.1|8698.2|8698.7|8697.8|8699.7|8698.5|8698.4|8697.5|76
1695408300000|2023-09-22 18:45:00|8698.8|8697.9|8698.5|8697|8698.9|8698|8697.8|8696.4|96
1695408600000|2023-09-22 18:50:00|8698.4|8696.9|8697.8|8696.9|8698.6|8697.4|8697.4|8696|86
1695408900000|2023-09-22 18:55:00|8698|8696.5|8697.9|8697|8698.7|8697.5|8697.4|8696.5|199
1695409200000|2023-09-22 19:00:00|8698|8697.1|8697.5|8696|8698.5|8697.3|8697.1|8696|122
1695409500000|2023-09-22 19:05:00|8697.3|8696.4|8696.9|8695.4|8697.7|8696.6|8696.6|8695.3|112
1695409800000|2023-09-22 19:10:00|8696.8|8695.3|8696.4|8694.9|8697.1|8695.8|8695.7|8694.4|85
1695410100000|2023-09-22 19:15:00|8696.3|8694.8|8696.1|8695.2|8696.7|8695.6|8695.7|8694.4|90
1695410400000|2023-09-22 19:20:00|8696|8695.1|8696.8|8695.9|8696.9|8696|8696|8694.9|69
1695410700000|2023-09-22 19:25:00|8696.9|8696|8697.2|8695.7|8697.3|8696.3|8696.3|8695.4|110
1695411000000|2023-09-22 19:30:00|8697.1|8695.6|8696.9|8696|8697.6|8696.7|8696.7|8695.6|105
1695411300000|2023-09-22 19:35:00|8697|8696.1|8697.1|8695.6|8697.4|8696.5|8696.6|8695.6|72
1695411600000|2023-09-22 19:40:00|8697.2|8695.7|8697.1|8696.2|8697.3|8696.2|8696.3|8695.4|61
1695411900000|2023-09-22 19:45:00|8696.9|8695.4|8698.1|8696.6|8698.2|8696.9|8696.7|8695.4|103
1695412200000|2023-09-22 19:50:00|8698.2|8696.7|8697.6|8696.7|8698.9|8697.4|8697.3|8696.3|92
1695412500000|2023-09-22 19:55:00|8697.4|8696.5|8697.5|8696|8698.2|8697.1|8697.3|8695.9|111
1695412800000|2023-09-22 20:00:00|8697.6|8696.1|8699|8697.5|8699.6|8698.1|8697.3|8695.8|112
1695413100000|2023-09-22 20:05:00|8699.1|8697.6|8697.9|8696.4|8699.1|8697.6|8697.4|8695.9|70
1695413400000|2023-09-22 20:10:00|8698|8696.5|8697.8|8696.3|8698.4|8696.9|8697.7|8696.2|57
1695413700000|2023-09-22 20:15:00|8697.9|8696.4|8696.8|8695.3|8698.2|8696.7|8696.7|8695.2|58
1695414000000|2023-09-22 20:20:00|8696.7|8695.2|8697.3|8695.8|8697.8|8696.3|8696.3|8694.8|54
1695414300000|2023-09-22 20:25:00|8697.2|8695.7|8697.6|8696.1|8698|8696.5|8697.2|8695.7|69
1695414600000|2023-09-22 20:30:00|8697.7|8696.2|8697.9|8696.4|8698.4|8696.9|8697.6|8696.1|57
1695414900000|2023-09-22 20:35:00|8698.1|8696.6|8698.7|8697.2|8699|8697.5|8698.1|8696.6|52
1695415200000|2023-09-22 20:40:00|8698.4|8696.9|8699|8697.5|8699.5|8698|8698.2|8696.7|57
1695415500000|2023-09-22 20:45:00|8699.1|8697.6|8699.3|8697.8|8699.9|8698|8698.4|8696.8|159
1695415800000|2023-09-22 20:50:00|8700.3|8697.2|8699.2|8697.7|8700.9|8698.5|8698.6|8696.7|370
1695416100000|2023-09-22 20:55:00|8699.7|8697.3|8703.8|8691.9|8707.1|8697.8|8698.8|8691.9|308
1695585600000|2023-09-24 20:00:00|8697.5|8676.5|8697.8|8676.8|8697.8|8676.8|8697.5|8676.5|2
1695585900000|2023-09-24 20:05:00|8697.6|8676.6|8697.6|8676.6|8697.8|8676.8|8697.6|8676.6|3
1695586200000|2023-09-24 20:10:00|8694.8|8673.8|8694.8|8673.8|8694.8|8673.8|8694.8|8673.8|1
1695586500000|2023-09-24 20:15:00|8697.6|8676.6|8697.6|8676.6|8697.6|8676.6|8697.6|8676.6|1
1695587400000|2023-09-24 20:30:00|8700|8679|8698.1|8677.1|8700|8679|8698.1|8677.1|3
1695587700000|2023-09-24 20:35:00|8697.7|8676.7|8696|8675|8697.7|8676.7|8696|8675|7
1695588000000|2023-09-24 20:40:00|8691.4|8670.4|8691.4|8670.4|8691.4|8670.4|8691.4|8670.4|1
1695588300000|2023-09-24 20:45:00|8688.2|8667.2|8697.6|8676.6|8700|8679|8688.2|8667.2|5
1695588600000|2023-09-24 20:50:00|8705.6|8684.6|8698.7|8677.7|8705.6|8684.6|8696.7|8675.7|8
1695588900000|2023-09-24 20:55:00|8699.2|8677.3|8696.1|8674.2|8706.1|8684.2|8696.1|8674.2|15
1695589200000|2023-09-24 21:00:00|8695.9|8674|8699|8682.1|8702.4|8685.5|8695.6|8674|9
1695589500000|2023-09-24 21:05:00|8699.8|8682.9|8698.8|8681.9|8704|8687.1|8692|8675.1|61
1695589800000|2023-09-24 21:10:00|8698.7|8681.8|8699.1|8682.2|8700.6|8683.7|8693.1|8676.2|32
1695590100000|2023-09-24 21:15:00|8699.6|8682.7|8699.4|8682.5|8700.1|8683.2|8694.2|8677.3|35
1695590400000|2023-09-24 21:20:00|8697.2|8680.3|8698.5|8681.6|8700.1|8683.2|8696.5|8679.6|29
1695590700000|2023-09-24 21:25:00|8699.2|8682.3|8698.8|8681.9|8699.4|8682.5|8698.3|8681.4|24
1695591000000|2023-09-24 21:30:00|8699.9|8683|8706.5|8689.6|8706.9|8690|8698.4|8681.5|82
1695591300000|2023-09-24 21:35:00|8706.4|8689.5|8704.4|8688.6|8706.4|8689.5|8704.1|8688.2|67
1695591600000|2023-09-24 21:40:00|8704.5|8688.7|8705.4|8688.5|8705.8|8689|8704.4|8688.4|44
1695591900000|2023-09-24 21:45:00|8704.7|8687.8|8703.9|8687|8704.7|8687.8|8702.2|8685.3|824
1695592200000|2023-09-24 21:50:00|8704|8687.1|8704.3|8687.4|8704.8|8688|8703.6|8686.7|1092
1695592500000|2023-09-24 21:55:00|8704.2|8687.3|8703.3|8686.4|8704.4|8687.8|8703|8686.1|767
1695592800000|2023-09-24 22:00:00|8703.4|8686.5|8703.6|8692.5|8706.1|8693.1|8702.8|8686.5|728
1695593100000|2023-09-24 22:05:00|8702.7|8692.8|8702.8|8692.7|8702.9|8693.3|8701.6|8692.2|787
1695593400000|2023-09-24 22:10:00|8702.7|8692.6|8701.6|8692.5|8703|8692.8|8700.9|8691.7|218
1695593700000|2023-09-24 22:15:00|8701.5|8692.4|8701.1|8693.1|8702.8|8693.9|8701.1|8692.4|416
1695594000000|2023-09-24 22:20:00|8701.3|8693.2|8701.1|8692.8|8701.8|8694.1|8700.5|8692.6|274
1695594300000|2023-09-24 22:25:00|8701.2|8693.3|8701.6|8693.7|8702.1|8694.1|8700.7|8692.5|272
1695594600000|2023-09-24 22:30:00|8700.8|8694.3|8700.2|8692.5|8702.1|8694.3|8700.1|8692.5|288
1695594900000|2023-09-24 22:35:00|8700.3|8692.6|8698.9|8691.7|8700.3|8692.6|8698.5|8691.3|204
1695595200000|2023-09-24 22:40:00|8699|8691.6|8699.6|8692.2|8700.1|8692.8|8698.5|8691.5|232
1695595500000|2023-09-24 22:45:00|8699.9|8692.3|8699.6|8693.1|8700.2|8693.1|8699|8692.2|146
1695595800000|2023-09-24 22:50:00|8699.5|8693|8702.5|8695.1|8702.7|8695.3|8699.2|8692.5|227
1695596100000|2023-09-24 22:55:00|8702.4|8695|8700.1|8693.6|8703.4|8695.9|8700.1|8693.6|226
1695596400000|2023-09-24 23:00:00|8700|8693.5|8700.9|8694.4|8701.4|8694.9|8699.7|8693.2|174
1695596700000|2023-09-24 23:05:00|8700.8|8694.3|8700.3|8693.8|8701.5|8695|8700|8693.5|242
1695597000000|2023-09-24 23:10:00|8700.2|8693.7|8700.2|8693.7|8701.5|8695|8700.1|8693.6|182
1695597300000|2023-09-24 23:15:00|8700.3|8693.8|8701.1|8694.6|8701.2|8694.7|8700|8693.5|80
1695597600000|2023-09-24 23:20:00|8701.2|8694.7|8701.7|8695.2|8701.7|8695.2|8701.1|8694.6|33
1695597900000|2023-09-24 23:25:00|8701.5|8695|8701.6|8695.1|8701.8|8695.3|8700.9|8694.8|48
1695598200000|2023-09-24 23:30:00|8701.7|8695.2|8702|8695.5|8702|8695.5|8701.4|8694.9|61
1695598500000|2023-09-24 23:35:00|8702.1|8695.6|8701.7|8695.2|8702.1|8695.6|8701.3|8694.8|35
1695598800000|2023-09-24 23:40:00|8701.6|8695.1|8701.2|8694.7|8702|8695.5|8701.1|8694.6|38
1695599100000|2023-09-24 23:45:00|8701.3|8694.8|8701.7|8695.2|8702.3|8695.8|8701.3|8694.8|53
1695599400000|2023-09-24 23:50:00|8701.8|8695.3|8701.1|8695.2|8701.9|8695.4|8701|8694.5|63
1695599700000|2023-09-24 23:55:00|8701|8695.1|8701.8|8695.3|8701.8|8695.3|8701|8694.8|83
1695600000000|2023-09-25 00:00:00|8701.7|8695.2|8699|8697.5|8702|8697.6|8698.9|8694.8|97
1695600300000|2023-09-25 00:05:00|8699.1|8697.6|8698.8|8697.3|8699.6|8698.4|8698.8|8697.3|50
1695600600000|2023-09-25 00:10:00|8698.7|8697.2|8699|8697.5|8699.3|8697.8|8698.4|8696.9|59
1695600900000|2023-09-25 00:15:00|8698.9|8697.4|8699.1|8697.6|8699.1|8697.6|8698.6|8697.1|53
1695601200000|2023-09-25 00:20:00|8699|8697.5|8698.7|8697.2|8699.2|8697.7|8698.5|8697|102
1695601500000|2023-09-25 00:25:00|8698.8|8697.3|8699.6|8698.1|8699.6|8698.1|8698.7|8697.2|50
1695601800000|2023-09-25 00:30:00|8699.5|8698|8699.1|8698.2|8700|8698.5|8699|8697.5|60
1695602100000|2023-09-25 00:35:00|8699.2|8698.3|8699.7|8698.2|8699.8|8698.5|8699|8697.5|88
1695602400000|2023-09-25 00:40:00|8699.6|8698.1|8699.8|8698.3|8700.1|8698.6|8699.3|8697.8|91
1695602700000|2023-09-25 00:45:00|8699.7|8698.2|8699.2|8697.7|8699.9|8698.4|8699.1|8697.7|50
1695603000000|2023-09-25 00:50:00|8699.3|8697.8|8700.2|8698.7|8700.2|8698.7|8697.8|8696.3|113
1695603300000|2023-09-25 00:55:00|8700.1|8698.6|8699|8697.5|8700.1|8698.6|8698.7|8697.2|95
1695603600000|2023-09-25 01:00:00|8698.9|8697.4|8699.1|8697.6|8699.2|8697.7|8697.9|8696.8|86
1695603900000|2023-09-25 01:05:00|8699.2|8697.7|8698.4|8696.9|8699.2|8697.7|8698.2|8696.9|41
1695604200000|2023-09-25 01:10:00|8698.3|8696.8|8697.4|8695.9|8698.6|8697.3|8697.3|8695.9|93
1695604500000|2023-09-25 01:15:00|8697.5|8696|8696.8|8695.9|8698|8696.8|8696.8|8695.4|78
1695604800000|2023-09-25 01:20:00|8696.9|8696|8696.5|8695.6|8697.1|8696.2|8696.3|8695.1|50
1695605100000|2023-09-25 01:25:00|8696.4|8695.5|8696|8695.1|8696.8|8695.5|8696|8694.9|44
1695605400000|2023-09-25 01:30:00|8696.3|8695.4|8697.2|8695.7|8697.5|8696.1|8696|8695.1|53
1695605700000|2023-09-25 01:35:00|8697.1|8695.6|8697.5|8696|8697.6|8696.1|8696.9|8695.4|81
1695606000000|2023-09-25 01:40:00|8697.4|8695.9|8697.6|8696.1|8698.3|8696.8|8697|8695.5|97
1695606300000|2023-09-25 01:45:00|8697.8|8696.3|8697.9|8696.4|8698|8696.5|8697.3|8695.8|83
1695606600000|2023-09-25 01:50:00|8698.1|8696.6|8698|8696.5|8698.4|8696.9|8697.8|8696.4|51
1695606900000|2023-09-25 01:55:00|8697.9|8696.4|8697.8|8696.3|8698.2|8696.7|8697.6|8696.1|63
1695607200000|2023-09-25 02:00:00|8697.9|8696.4|8698.3|8696.8|8698.4|8696.9|8697.7|8696.2|77
1695607500000|2023-09-25 02:05:00|8698.2|8696.7|8697.8|8696.3|8698.4|8696.9|8697.7|8696.2|79
1695607800000|2023-09-25 02:10:00|8698|8696.5|8697.3|8695.8|8698|8696.5|8696.7|8695.2|88
1695608100000|2023-09-25 02:15:00|8697.2|8695.7|8697.3|8695.8|8697.3|8695.8|8696.2|8695|38
1695608400000|2023-09-25 02:20:00|8697.2|8695.7|8696.9|8695.4|8697.8|8696.3|8696.8|8695.3|101
1695608700000|2023-09-25 02:25:00|8697|8695.5|8697.8|8696.9|8698.4|8697.1|8696.6|8695.4|53
1695609000000|2023-09-25 02:30:00|8697.6|8696.7|8699.1|8697.6|8699.2|8697.7|8697.4|8696.4|73
1695609300000|2023-09-25 02:35:00|8699.3|8697.8|8699.3|8697.8|8699.4|8697.9|8698.7|8697.2|100
1695609600000|2023-09-25 02:40:00|8699.4|8697.9|8699.8|8698.3|8699.8|8698.3|8699|8697.6|86
1695609900000|2023-09-25 02:45:00|8699.7|8698.2|8699.5|8698|8699.9|8698.4|8699.3|8697.8|86
1695610200000|2023-09-25 02:50:00|8699.4|8697.9|8700.6|8699.1|8700.7|8699.2|8699.4|8697.9|73
1695610500000|2023-09-25 02:55:00|8700.5|8699|8700.3|8698.8|8700.6|8699.1|8700|8698.5|70
1695610800000|2023-09-25 03:00:00|8700.2|8698.7|8700.2|8698.7|8700.4|8698.9|8699.6|8698.1|53
1695611100000|2023-09-25 03:05:00|8700.1|8698.6|8700.6|8699.1|8700.6|8699.1|8700.1|8698.6|43
1695611400000|2023-09-25 03:10:00|8700.5|8699|8700.8|8699.3|8700.9|8699.4|8700.5|8699|52
1695611700000|2023-09-25 03:15:00|8700.7|8699.2|8700.2|8698.7|8701.1|8699.6|8699.9|8698.6|56
1695612000000|2023-09-25 03:20:00|8700.1|8698.6|8700.4|8698.9|8700.5|8699|8699.8|8698.3|50
1695612300000|2023-09-25 03:25:00|8700.5|8699|8700.2|8698.7|8700.6|8699.2|8700|8698.5|64
1695612600000|2023-09-25 03:30:00|8700.3|8698.8|8700.6|8699.1|8700.9|8699.4|8700.2|8698.7|45
1695612900000|2023-09-25 03:35:00|8700.7|8699.2|8700.4|8698.9|8700.8|8699.5|8700.4|8698.9|38
1695613200000|2023-09-25 03:40:00|8700.5|8699|8700.7|8699.2|8700.7|8699.2|8700.4|8698.9|39
1695613500000|2023-09-25 03:45:00|8700.6|8699.1|8700.7|8699.2|8700.8|8699.3|8700.5|8699|35
1695613800000|2023-09-25 03:50:00|8700.8|8699.3|8700.6|8699.1|8700.8|8699.3|8700.4|8698.9|38
1695614100000|2023-09-25 03:55:00|8700.5|8699|8700.7|8699.2|8700.8|8699.4|8700.2|8699|29
1695614400000|2023-09-25 04:00:00|8700.8|8699.3|8700.2|8698.7|8700.8|8699.3|8700.2|8698.7|32
1695614700000|2023-09-25 04:05:00|8700.3|8698.8|8700.1|8699.2|8700.4|8699.2|8699.9|8698.7|19
1695615000000|2023-09-25 04:10:00|8700|8699.1|8700.6|8699.1|8700.6|8699.4|8699.8|8698.8|36
1695615300000|2023-09-25 04:15:00|8700.5|8699|8700.2|8699.3|8700.7|8699.3|8700.2|8699|32
1695615600000|2023-09-25 04:20:00|8700.5|8699|8700.4|8698.9|8700.8|8699.4|8700|8698.7|40
1695615900000|2023-09-25 04:25:00|8700.5|8699|8700.8|8699.3|8700.9|8699.4|8700.1|8698.8|56
1695616200000|2023-09-25 04:30:00|8700.7|8699.2|8700.5|8699|8701|8699.5|8700.4|8698.9|28
1695616500000|2023-09-25 04:35:00|8700.7|8699.2|8700.4|8699.5|8700.7|8699.5|8700.1|8698.9|30
1695616800000|2023-09-25 04:40:00|8700.3|8699.4|8700.4|8699.5|8700.6|8699.7|8700.3|8699.4|27
1695617100000|2023-09-25 04:45:00|8700.3|8699.4|8700.1|8698.6|8700.5|8699.5|8699.8|8698.6|37
1695617400000|2023-09-25 04:50:00|8700.2|8698.7|8699.3|8698.4|8700.3|8699|8699.3|8698.1|65
1695617700000|2023-09-25 04:55:00|8699.4|8698.5|8699.6|8698.1|8699.7|8698.5|8699.3|8697.9|72
1695618000000|2023-09-25 05:00:00|8699.7|8698.2|8698.8|8697.3|8700|8698.5|8698.7|8697.2|69
1695618300000|2023-09-25 05:05:00|8698.7|8697.2|8699|8697.5|8699|8698.1|8698.1|8696.9|36
1695618600000|2023-09-25 05:10:00|8698.9|8697.4|8699.8|8698.3|8699.8|8698.3|8698.6|8697.3|29
1695618900000|2023-09-25 05:15:00|8699.7|8698.2|8701|8699.5|8701.2|8699.8|8699.3|8698.2|51
1695619200000|2023-09-25 05:20:00|8700.7|8699.8|8700.8|8699.3|8700.9|8699.9|8700.5|8699.3|22
1695619500000|2023-09-25 05:25:00|8700.9|8699.4|8700.1|8699.2|8700.9|8699.4|8700|8698.8|34
1695619800000|2023-09-25 05:30:00|8700.2|8699.3|8699.9|8698.4|8700.5|8699.3|8698.9|8697.7|54
1695620100000|2023-09-25 05:35:00|8700|8698.5|8699|8697.5|8700|8698.5|8698.5|8697|109
1695620400000|2023-09-25 05:40:00|8698.9|8697.4|8698.7|8697.2|8699.1|8697.6|8698.5|8697|73
1695620700000|2023-09-25 05:45:00|8698.6|8697.1|8697.6|8696.1|8698.7|8697.2|8697.5|8696|82
1695621000000|2023-09-25 05:50:00|8697.7|8696.2|8699.3|8697.8|8699.4|8697.9|8697.5|8696|126
1695621300000|2023-09-25 05:55:00|8699.2|8697.7|8699.4|8697.9|8699.6|8698.1|8698.3|8696.8|90
1695621600000|2023-09-25 06:00:00|8699.5|8698|8699.3|8697.8|8701|8699.5|8699.2|8697.7|153
1695621900000|2023-09-25 06:05:00|8699.4|8697.9|8700.3|8698.8|8702.9|8701.4|8699.1|8697.8|172
1695622200000|2023-09-25 06:10:00|8700.2|8698.7|8698.7|8697.2|8700.4|8698.9|8697.6|8696.1|122
1695622500000|2023-09-25 06:15:00|8698.6|8697.1|8699.9|8698.4|8700|8698.5|8697.8|8696.3|126
1695622800000|2023-09-25 06:20:00|8699.8|8698.3|8697.7|8696.2|8700.6|8699.1|8697.4|8696.2|109
1695623100000|2023-09-25 06:25:00|8697.6|8696.1|8699.6|8698.7|8699.6|8698.7|8697.6|8696.1|82
1695623400000|2023-09-25 06:30:00|8699.8|8698.9|8697.7|8696.2|8699.9|8699|8697.7|8696.2|97
1695623700000|2023-09-25 06:35:00|8697.3|8695.8|8698.8|8697.9|8699|8698.1|8696.9|8695.7|89
1695624000000|2023-09-25 06:40:00|8698.7|8697.8|8698.8|8697.9|8700|8699.1|8697.8|8696.9|106
1695624300000|2023-09-25 06:45:00|8698.7|8697.8|8698.3|8696.8|8700|8698.8|8698.2|8696.7|98
1695624600000|2023-09-25 06:50:00|8698.2|8696.7|8699.9|8699|8700.9|8699.6|8697.6|8696.3|116
1695624900000|2023-09-25 06:55:00|8700|8699.1|8696.1|8695.2|8701.5|8700.3|8696.1|8694.7|191
1695625200000|2023-09-25 07:00:00|8696|8695.1|8696.2|8695.3|8696.4|8695.5|8694|8693.1|223
1695625500000|2023-09-25 07:05:00|8696.1|8695.2|8697.2|8695.7|8697.6|8696.2|8695.7|8694.4|165
1695625800000|2023-09-25 07:10:00|8697.1|8695.6|8697.1|8695.6|8697.6|8696.1|8695.1|8693.7|225
1695626100000|2023-09-25 07:15:00|8697.2|8695.7|8695.8|8694.3|8697.3|8695.8|8695|8693.8|117
1695626400000|2023-09-25 07:20:00|8696|8694.5|8694.5|8693|8696|8694.6|8694.3|8692.9|121
1695626700000|2023-09-25 07:25:00|8694.6|8693.1|8694.2|8692.7|8694.7|8693.5|8693.8|8692.6|195
1695627000000|2023-09-25 07:30:00|8694|8693.1|8691.5|8690|8695|8693.7|8691.5|8690|146
1695627300000|2023-09-25 07:35:00|8691.4|8689.9|8691.8|8690.9|8691.9|8691|8690.5|8689.1|163
1695627600000|2023-09-25 07:40:00|8691.7|8690.8|8690.7|8689.8|8692.5|8691.2|8690.2|8689.1|166
1695627900000|2023-09-25 07:45:00|8690.6|8689.7|8688.3|8687.4|8691.2|8689.7|8686.8|8685.5|188
1695628200000|2023-09-25 07:50:00|8688.2|8687.3|8688.4|8686.9|8689.8|8688.9|8687.6|8686.3|145
1695628500000|2023-09-25 07:55:00|8688.5|8687|8690.8|8689.3|8692.1|8689.7|8688|8686.6|156
1695628800000|2023-09-25 08:00:00|8691.6|8689.1|8692.7|8691.2|8692.9|8691.4|8688.9|8687.4|331
1695629100000|2023-09-25 08:05:00|8692.8|8691.3|8692.4|8690.9|8693.5|8692|8692|8690.5|164
1695629400000|2023-09-25 08:10:00|8692.5|8691|8694|8692.5|8694.7|8693.2|8691.3|8690.4|177
1695629700000|2023-09-25 08:15:00|8694.1|8692.6|8694.9|8694|8697.3|8696.2|8693.6|8692.3|224
1695630000000|2023-09-25 08:20:00|8694.7|8693.8|8694.2|8693.3|8695.5|8694.6|8693.5|8692.6|169
1695630300000|2023-09-25 08:25:00|8694.1|8693.2|8695.7|8694.8|8696.8|8695.5|8692.9|8692|208
1695630600000|2023-09-25 08:30:00|8695.8|8694.9|8696.4|8694.9|8696.4|8695|8692.5|8691.3|293
1695630900000|2023-09-25 08:35:00|8696.3|8694.8|8696.5|8695|8697.6|8696.1|8694.9|8693.6|229
1695631200000|2023-09-25 08:40:00|8696.7|8695.2|8695.2|8694.3|8697.3|8696|8694.5|8693.5|211
1695631500000|2023-09-25 08:45:00|8695.3|8694.4|8695.2|8694.3|8696.7|8695.8|8694.1|8692.9|261
1695631800000|2023-09-25 08:50:00|8695.1|8694.2|8696.8|8695.3|8697.4|8696.2|8694.5|8693.1|236
1695632100000|2023-09-25 08:55:00|8696.3|8695.4|8695.5|8694.6|8697.1|8696.2|8694.3|8693.4|193
1695632400000|2023-09-25 09:00:00|8695.4|8694.5|8696.2|8695.3|8696.8|8695.9|8694.9|8694|175
1695632700000|2023-09-25 09:05:00|8696.1|8695.2|8697.6|8696.1|8698.4|8697.1|8695.7|8694.8|181
1695633000000|2023-09-25 09:10:00|8697.5|8696|8698.4|8697.5|8700.3|8699|8696.6|8695.1|219
1695633300000|2023-09-25 09:15:00|8698.5|8697.6|8700.7|8699.8|8701.2|8700.3|8698.1|8696.9|175
1695633600000|2023-09-25 09:20:00|8700.6|8699.7|8698.7|8697.8|8701|8700.1|8698.1|8697.2|103
1695633900000|2023-09-25 09:25:00|8698.8|8697.9|8698.3|8697.4|8699.3|8698.4|8697|8695.5|149
1695634200000|2023-09-25 09:30:00|8698.2|8697.3|8697.3|8696.4|8699.9|8699|8696.3|8695.4|158
1695634500000|2023-09-25 09:35:00|8697.2|8696.3|8698.1|8697.2|8699.8|8698.9|8696.2|8695.2|168
1695634800000|2023-09-25 09:40:00|8698.2|8697.3|8702.8|8701.9|8703|8701.9|8698.2|8697.3|138
1695635100000|2023-09-25 09:45:00|8702.4|8701.5|8702.5|8701.6|8703.1|8702|8701.2|8700.3|125
1695635400000|2023-09-25 09:50:00|8702.4|8701.5|8700.2|8699.3|8702.4|8701.5|8699.4|8698.5|130
1695635700000|2023-09-25 09:55:00|8700|8699.1|8697.8|8696.3|8700.1|8699.2|8697.8|8696.3|136
1695636000000|2023-09-25 10:00:00|8697.7|8696.2|8700.3|8698.8|8700.4|8698.9|8696.9|8696|129
1695636300000|2023-09-25 10:05:00|8700.2|8698.7|8701.3|8700.4|8701.9|8700.5|8700.1|8698.6|114
1695636600000|2023-09-25 10:10:00|8701.4|8700.5|8698.8|8697.9|8703|8702.1|8698.7|8697.6|194
1695636900000|2023-09-25 10:15:00|8698.9|8698|8700.2|8699.3|8700.7|8699.8|8698.7|8697.8|101
1695637200000|2023-09-25 10:20:00|8700.1|8699.2|8697.6|8696.7|8700.2|8699.3|8696.8|8695.7|142
1695637500000|2023-09-25 10:25:00|8697.5|8696.6|8697.9|8697|8698.1|8697.2|8696.6|8695.7|100
1695637800000|2023-09-25 10:30:00|8697.8|8696.9|8694.8|8693.9|8697.9|8697|8694.8|8693.9|96
1695638100000|2023-09-25 10:35:00|8694.6|8693.7|8693.7|8692.8|8695.7|8694.8|8693.7|8692.8|88
1695638400000|2023-09-25 10:40:00|8693.6|8692.7|8694.1|8692.6|8694.2|8692.9|8693|8691.5|111
1695638700000|2023-09-25 10:45:00|8694.2|8692.7|8693.5|8692|8694.2|8693|8693.4|8691.9|103
1695639000000|2023-09-25 10:50:00|8693.6|8692.1|8692.6|8691.1|8693.9|8692.4|8692.4|8690.9|108
1695639300000|2023-09-25 10:55:00|8692.5|8691|8692.8|8691.3|8693|8691.6|8690.9|8689.7|140
1695639600000|2023-09-25 11:00:00|8692.7|8691.2|8692.8|8691.3|8693.2|8691.7|8692.3|8690.8|118
1695639900000|2023-09-25 11:05:00|8692.9|8691.4|8693.4|8692.5|8694|8692.5|8691.7|8690.5|113
1695640200000|2023-09-25 11:10:00|8692.4|8691.5|8692.7|8691.8|8693.3|8692.4|8691.9|8691|106
1695640500000|2023-09-25 11:15:00|8692.6|8691.7|8693.5|8692.6|8694.2|8693.3|8692.4|8691.5|106
1695640800000|2023-09-25 11:20:00|8693.6|8692.7|8693.3|8692.4|8694|8693.1|8693.3|8692.2|99
1695641100000|2023-09-25 11:25:00|8693.4|8692.5|8693.9|8693|8694.2|8693.3|8692.3|8691.4|118
1695641400000|2023-09-25 11:30:00|8694|8693.1|8694.4|8693.5|8695|8694.1|8693.3|8692.4|127
1695641700000|2023-09-25 11:35:00|8694.3|8693.4|8696.5|8695|8696.6|8695.3|8694.3|8693.4|96
1695642000000|2023-09-25 11:40:00|8696.6|8695.1|8695.4|8694.5|8697|8696.1|8695.4|8694.5|80
1695642300000|2023-09-25 11:45:00|8695.5|8694.6|8697.8|8696.9|8698.5|8697|8695.2|8694.3|149
1695642600000|2023-09-25 11:50:00|8697.9|8696.4|8696.9|8696|8699.3|8697.9|8696.7|8695.3|158
1695642900000|2023-09-25 11:55:00|8696.8|8695.9|8699.1|8698.2|8699.6|8698.3|8696.6|8695.6|183
1695643200000|2023-09-25 12:00:00|8699|8698.1|8698.5|8697.6|8700.2|8699.2|8697.4|8696.5|172
1695643500000|2023-09-25 12:05:00|8698.4|8697.5|8696.8|8695.9|8698.9|8698|8696.8|8695.9|104
1695643800000|2023-09-25 12:10:00|8696.9|8696|8696|8694.5|8698.3|8697.4|8696|8694.5|152
1695644100000|2023-09-25 12:15:00|8696.2|8694.7|8696.8|8695.9|8697.7|8696.5|8695.8|8694.5|139
1695644400000|2023-09-25 12:20:00|8696.9|8696|8697.9|8697|8699.4|8698.3|8696.5|8695.6|210
1695644700000|2023-09-25 12:25:00|8697.8|8696.9|8696.4|8694.9|8698.3|8697.4|8696|8694.9|133
1695645000000|2023-09-25 12:30:00|8696.5|8695|8696.7|8695.8|8697.5|8696.5|8695.4|8694.3|162
1695645300000|2023-09-25 12:35:00|8696.6|8695.7|8695.9|8695|8696.7|8695.8|8694.6|8693.4|146
1695645600000|2023-09-25 12:40:00|8695.8|8694.9|8695.8|8694.9|8696.7|8695.8|8694.5|8693.1|202
1695645900000|2023-09-25 12:45:00|8695.7|8694.8|8696.8|8695.9|8697.2|8696|8694.4|8693.5|143
1695646200000|2023-09-25 12:50:00|8696.7|8695.8|8696.3|8695.4|8697.4|8696.5|8695.6|8694.5|206
1695646500000|2023-09-25 12:55:00|8696|8695.1|8695.4|8693.9|8696.8|8695.9|8694.3|8693.4|214
1695646800000|2023-09-25 13:00:00|8695.6|8694.1|8694.9|8694|8695.8|8694.7|8693.6|8692.7|242
1695647100000|2023-09-25 13:05:00|8695|8694.1|8694.6|8693.7|8695.3|8694.3|8693.5|8692.5|195
1695647400000|2023-09-25 13:10:00|8694.7|8693.8|8692.8|8691.9|8695.1|8694.2|8691.6|8690.7|261
1695647700000|2023-09-25 13:15:00|8692.9|8692|8693.4|8691.9|8693.6|8692.7|8691.8|8690.5|213
1695648000000|2023-09-25 13:20:00|8693.5|8692|8690.8|8689.9|8693.5|8692|8690.5|8689.1|198
1695648300000|2023-09-25 13:25:00|8690.9|8690|8689.6|8688.7|8691.5|8690.6|8688.6|8687.6|198
1695648600000|2023-09-25 13:30:00|8689.7|8688.8|8687.9|8686.4|8690.5|8689.6|8687.2|8686.2|296
1695648900000|2023-09-25 13:35:00|8687.8|8686.3|8685.9|8684.4|8691|8690.1|8685.9|8684.4|337
1695649200000|2023-09-25 13:40:00|8685.8|8684.3|8683.2|8681.7|8688|8686.6|8681.9|8680.9|328
1695649500000|2023-09-25 13:45:00|8683.1|8681.6|8682.8|8681.9|8685|8684|8682.1|8680.8|249
1695649800000|2023-09-25 13:50:00|8682.6|8681.7|8681.1|8679.6|8683.5|8682.6|8680.9|8679.4|249
1695650100000|2023-09-25 13:55:00|8681|8679.5|8680.6|8679.7|8681.1|8680.2|8677.8|8676.9|303
1695650400000|2023-09-25 14:00:00|8680.5|8679.6|8681|8680.1|8683.1|8682.2|8680.4|8679.5|319
1695650700000|2023-09-25 14:05:00|8680.9|8680|8679.7|8678.8|8681.3|8680|8678.5|8677.6|226
1695651000000|2023-09-25 14:10:00|8679.6|8678.7|8679.3|8678.4|8679.9|8679|8678.1|8677.2|211
1695651300000|2023-09-25 14:15:00|8679.2|8678.3|8677.4|8676.5|8679.3|8678.4|8674.8|8673.9|231
1695651600000|2023-09-25 14:20:00|8677.3|8676.4|8674.3|8672.8|8677.4|8676.5|8674.1|8672.8|286
1695651900000|2023-09-25 14:25:00|8674|8673.1|8676|8675.1|8676.4|8675.5|8673|8672.1|322
1695652200000|2023-09-25 14:30:00|8676.2|8674.7|8674.9|8674|8676.5|8675.2|8673.3|8672.4|279
1695652500000|2023-09-25 14:35:00|8674.8|8673.9|8674.1|8673.2|8675.9|8675|8672.8|8671.9|253
1695652800000|2023-09-25 14:40:00|8674|8673.1|8674|8673.1|8675|8674.1|8673.1|8672.2|236
1695653100000|2023-09-25 14:45:00|8673.9|8673|8670.9|8670|8674|8673.1|8670.5|8669.6|254
1695653400000|2023-09-25 14:50:00|8671|8670.1|8673.1|8672.2|8673.7|8672.4|8670.5|8669.3|214
1695653700000|2023-09-25 14:55:00|8673.2|8672.3|8672|8671.1|8675.5|8674.6|8671.6|8670.7|235
1695654000000|2023-09-25 15:00:00|8671.9|8671|8671.6|8670.7|8672.3|8671.4|8669.2|8668.3|222
1695654300000|2023-09-25 15:05:00|8671.5|8670.6|8670.4|8669.5|8672.4|8671.5|8670|8669.1|184
1695654600000|2023-09-25 15:10:00|8670.3|8669.4|8672.9|8672|8673.3|8672.1|8669.9|8669|211
1695654900000|2023-09-25 15:15:00|8673|8672.1|8673.5|8672.6|8675.2|8674.3|8672.7|8671.7|195
1695655200000|2023-09-25 15:20:00|8673.4|8672.5|8673.4|8672.5|8674.4|8673.5|8672.5|8671.6|141
1695655500000|2023-09-25 15:25:00|8673.5|8672.6|8673.7|8672.2|8674.4|8673.5|8671.9|8671|158
1695655800000|2023-09-25 15:30:00|8673.5|8672|8671.9|8671|8673.5|8672.1|8671.8|8670.9|162
1695656100000|2023-09-25 15:35:00|8671.8|8670.9|8671.4|8670.5|8672.3|8671.4|8670.4|8669.5|152
1695656400000|2023-09-25 15:40:00|8671.5|8670.6|8671.1|8670.2|8672.1|8670.8|8670.4|8669.3|150
1695656700000|2023-09-25 15:45:00|8671|8670.1|8670.2|8669.3|8671.1|8670.2|8669.2|8668.3|127
1695657000000|2023-09-25 15:50:00|8670.1|8669.2|8670.3|8669.4|8671|8670.1|8669.5|8668.6|118
1695657300000|2023-09-25 15:55:00|8670.2|8669.3|8669.8|8668.9|8670.5|8669.6|8669.7|8668.8|117
1695657600000|2023-09-25 16:00:00|8669.7|8668.8|8670.7|8669.8|8671.7|8670.4|8669.2|8668.3|121
1695657900000|2023-09-25 16:05:00|8670.8|8669.9|8672.5|8671.6|8672.9|8671.7|8670.7|8669.8|116
1695658200000|2023-09-25 16:10:00|8672.4|8671.5|8672.5|8671.6|8673.6|8672.7|8671.8|8670.9|77
1695658500000|2023-09-25 16:15:00|8672.4|8671.5|8672.2|8671.3|8673.1|8672.2|8672|8671.1|76
1695658800000|2023-09-25 16:20:00|8672.3|8671.4|8672.5|8671|8672.5|8671.4|8670.7|8669.8|91
1695659100000|2023-09-25 16:25:00|8672.6|8671.1|8671.6|8670.7|8672.6|8671.4|8671.5|8670.6|58
1695659400000|2023-09-25 16:30:00|8671.5|8670.6|8673.3|8671.8|8673.8|8672.5|8671.4|8670.5|69
1695659700000|2023-09-25 16:35:00|8673.2|8671.7|8673.4|8672.5|8673.9|8673|8672.7|8671.5|99
1695660000000|2023-09-25 16:40:00|8673.3|8672.4|8673|8672.1|8674|8673.1|8673|8672.1|59
1695660300000|2023-09-25 16:45:00|8673.3|8672.4|8673.7|8672.8|8674.3|8673.4|8673.3|8672.4|82
1695660600000|2023-09-25 16:50:00|8673.6|8672.7|8672.8|8671.3|8674.2|8673.3|8672.6|8671.3|70
1695660900000|2023-09-25 16:55:00|8672.7|8671.2|8671.8|8670.9|8673|8672.1|8671.2|8670.3|105
1695661200000|2023-09-25 17:00:00|8671.7|8670.8|8672.4|8671.5|8673|8672.1|8670.6|8669.7|113
1695661500000|2023-09-25 17:05:00|8672.5|8671.6|8672.4|8671.5|8672.6|8671.7|8671.6|8670.7|71
1695661800000|2023-09-25 17:10:00|8672.5|8671.6|8673|8672.1|8673|8672.1|8672.4|8671.5|69
1695662100000|2023-09-25 17:15:00|8673.1|8672.2|8672.7|8671.8|8674.8|8673.6|8672.3|8671.4|117
1695662400000|2023-09-25 17:20:00|8672.8|8671.9|8672.7|8671.8|8672.8|8671.9|8672.3|8671.4|57
1695662700000|2023-09-25 17:25:00|8672.8|8671.9|8674.3|8673.4|8674.5|8673.6|8672.8|8671.9|83
1695663000000|2023-09-25 17:30:00|8674.2|8673.3|8673.9|8673|8674.8|8673.6|8673.7|8672.8|85
1695663300000|2023-09-25 17:35:00|8674|8673.1|8672.8|8671.9|8674.3|8673.4|8672.8|8671.9|50
1695663600000|2023-09-25 17:40:00|8672.4|8671.5|8671.5|8670.6|8672.4|8671.5|8671.3|8670.3|56
1695663900000|2023-09-25 17:45:00|8671.7|8670.8|8671.4|8670.5|8672|8671.1|8671.3|8670.4|36
1695664200000|2023-09-25 17:50:00|8671.5|8670.6|8673.8|8672.3|8673.8|8672.8|8671.5|8670.2|84
1695664500000|2023-09-25 17:55:00|8673.9|8672.4|8673.5|8672.6|8674.1|8672.9|8673|8671.8|68
1695664800000|2023-09-25 18:00:00|8673.4|8672.5|8673|8672.1|8673.9|8673|8672.9|8672|81
1695665100000|2023-09-25 18:05:00|8673.1|8672.2|8671.7|8670.8|8673.4|8672.5|8671.7|8670.6|83
1695665400000|2023-09-25 18:10:00|8671.8|8670.9|8672|8671.1|8672.1|8671.2|8671.5|8670.6|48
1695665700000|2023-09-25 18:15:00|8671.9|8671|8671.4|8670.5|8672.4|8671.5|8671.4|8670.2|70
1695666000000|2023-09-25 18:20:00|8671.3|8670.4|8671.5|8670.6|8671.6|8670.7|8671.2|8670.3|47
1695666300000|2023-09-25 18:25:00|8671.4|8670.5|8671.1|8670.2|8671.6|8670.7|8670.9|8670|36
1695666600000|2023-09-25 18:30:00|8671|8670.1|8671.7|8670.8|8672.1|8671.2|8671|8670.1|38
1695666900000|2023-09-25 18:35:00|8671.8|8670.9|8671.6|8670.7|8671.9|8671|8670.6|8669.7|70
1695667200000|2023-09-25 18:40:00|8671.7|8670.8|8672|8671.1|8672.6|8671.7|8671.3|8670.4|91
1695667500000|2023-09-25 18:45:00|8671.9|8671|8673|8672.1|8673.1|8672.2|8671.8|8670.9|64
1695667800000|2023-09-25 18:50:00|8673.1|8672.2|8672.5|8671.6|8673.5|8672.6|8672.5|8671.6|59
1695668100000|2023-09-25 18:55:00|8672.6|8671.7|8672.8|8671.9|8673.7|8672.8|8672.2|8671.3|120
1695668400000|2023-09-25 19:00:00|8672.7|8671.8|8673.2|8672.3|8673.9|8673|8672.4|8671.5|107
1695668700000|2023-09-25 19:05:00|8673.3|8672.4|8672.9|8672|8673.5|8672.6|8672.3|8671.4|55
1695669000000|2023-09-25 19:10:00|8672.8|8671.9|8673|8672.1|8673.2|8672.3|8671.9|8671|56
1695669300000|2023-09-25 19:15:00|8672.9|8672|8674.4|8673.5|8674.4|8673.5|8672.6|8671.7|63
1695669600000|2023-09-25 19:20:00|8674.6|8673.7|8674.7|8673.8|8675|8674.1|8674|8673.1|48
1695669900000|2023-09-25 19:25:00|8674.8|8673.9|8674.7|8673.8|8675|8674.1|8674.3|8673.4|40
1695670200000|2023-09-25 19:30:00|8674.8|8673.9|8674.5|8673.6|8674.8|8673.9|8674.4|8673.5|43
1695670500000|2023-09-25 19:35:00|8674.6|8673.7|8674.6|8673.7|8674.9|8674|8674.4|8673.5|32
1695670800000|2023-09-25 19:40:00|8674.7|8673.8|8674.2|8673.3|8674.7|8673.8|8673.8|8672.9|41
1695671100000|2023-09-25 19:45:00|8674.1|8673.2|8674|8673.1|8674.4|8673.5|8673.2|8672.3|43
1695671400000|2023-09-25 19:50:00|8674.1|8673.2|8674.5|8673.6|8674.6|8673.7|8673.8|8672.9|60
1695671700000|2023-09-25 19:55:00|8674.4|8673.5|8674.8|8673.9|8675|8674.1|8674.1|8673.2|82
1695672000000|2023-09-25 20:00:00|8674.7|8673.8|8673.7|8672.8|8674.7|8673.8|8673.7|8672.8|51
1695672300000|2023-09-25 20:05:00|8673.8|8672.9|8673|8672.1|8673.8|8672.9|8673|8672.1|20
1695672600000|2023-09-25 20:10:00|8672.9|8672|8672.9|8672|8673.1|8672.1|8672.7|8671.4|29
1695672900000|2023-09-25 20:15:00|8672.7|8671.8|8673.7|8672.8|8673.9|8672.8|8672.6|8671.7|36
1695673200000|2023-09-25 20:20:00|8673.6|8672.7|8673.2|8672.3|8673.9|8673|8672.9|8672|23
1695673500000|2023-09-25 20:25:00|8673.3|8672.4|8673.6|8672.7|8673.6|8672.7|8673.1|8672.2|14
1695673800000|2023-09-25 20:30:00|8673.7|8672.8|8673.4|8672.5|8673.8|8672.9|8673.3|8672.4|22
1695674100000|2023-09-25 20:35:00|8673.5|8672.6|8674.9|8673.4|8675.2|8673.7|8673.4|8672.5|41
1695674400000|2023-09-25 20:40:00|8674.6|8673.7|8674.8|8673.3|8675.3|8674|8674.5|8673.3|47
1695674700000|2023-09-25 20:45:00|8674.9|8673.4|8675.4|8673.9|8675.6|8674.1|8674.3|8672.8|50
1695675000000|2023-09-25 20:50:00|8675.3|8673.8|8674.8|8673.3|8675.4|8673.9|8674.4|8672.9|42
1695675300000|2023-09-25 20:55:00|8675.2|8672.8|8677.6|8672|8678|8673.7|8675.1|8672|260
1695675600000|2023-09-25 21:00:00|8679|8671|8681.1|8669.2|8681.8|8671.6|8679|8668.2|24
1695675900000|2023-09-25 21:05:00|8680.3|8668.4|8680.7|8668.8|8680.8|8668.9|8680.1|8668.2|9
1695676200000|2023-09-25 21:10:00|8680.5|8668.6|8681.8|8669.9|8682|8670.1|8680.5|8668.6|22
1695676500000|2023-09-25 21:15:00|8681.6|8669.7|8680.9|8669|8681.9|8670|8680.2|8668.3|57
1695676800000|2023-09-25 21:20:00|8681.8|8669.9|8681.6|8669.7|8681.8|8669.9|8681.5|8669.6|15
1695677100000|2023-09-25 21:25:00|8681.7|8669.8|8678.3|8667.4|8681.7|8669.8|8678.3|8667.3|36
1695677400000|2023-09-25 21:30:00|8679|8667.3|8682|8670.1|8682.2|8670.3|8679|8667.3|48
1695677700000|2023-09-25 21:35:00|8681.9|8670.2|8681.6|8670|8681.9|8670.2|8681.6|8669.8|26
1695678000000|2023-09-25 21:40:00|8681.7|8670.1|8680.5|8670.7|8681.7|8670.7|8679.3|8669.6|27
1695678300000|2023-09-25 21:45:00|8680|8671.4|8677|8669.5|8680.2|8671.4|8676.4|8669|448
1695678600000|2023-09-25 21:50:00|8677.1|8669.6|8678.8|8669.3|8678.8|8671.1|8676.5|8668.9|152
1695678900000|2023-09-25 21:55:00|8677.9|8670.1|8678.2|8670.7|8679.7|8671.7|8677.4|8670|131
1695679200000|2023-09-25 22:00:00|8677.6|8670.2|8676.4|8673.3|8678.5|8673.6|8675.2|8670.2|124
1695679500000|2023-09-25 22:05:00|8675.9|8673.7|8675.4|8673.9|8676.2|8674.4|8675.4|8673.4|30
1695679800000|2023-09-25 22:10:00|8675.5|8674|8675.4|8673.9|8676.3|8674.6|8674.9|8673.2|82
1695680100000|2023-09-25 22:15:00|8675.5|8674|8676.3|8674.8|8677|8675.5|8674.9|8673.4|58
1695680400000|2023-09-25 22:20:00|8676.4|8674.9|8676.6|8675.1|8676.7|8675.2|8675.8|8674.3|67
1695680700000|2023-09-25 22:25:00|8676.5|8675|8676.5|8675|8677|8675.5|8675.7|8674.2|89
1695681000000|2023-09-25 22:30:00|8676.6|8675.1|8676.3|8674.8|8677|8675.5|8675.3|8673.8|108
1695681300000|2023-09-25 22:35:00|8676.2|8674.7|8676.6|8675.1|8676.8|8675.3|8675.4|8673.9|53
1695681600000|2023-09-25 22:40:00|8676.8|8675.3|8676.7|8675.2|8677.1|8675.6|8676.3|8674.8|60
1695681900000|2023-09-25 22:45:00|8676.6|8675.1|8675.3|8673.8|8676.9|8675.4|8674.7|8673.2|106
1695682200000|2023-09-25 22:50:00|8675.2|8673.7|8675.5|8674|8676.3|8674.8|8675.1|8673.6|88
1695682500000|2023-09-25 22:55:00|8675.4|8673.9|8675.8|8674.3|8676.1|8674.6|8675.2|8673.7|69
1695682800000|2023-09-25 23:00:00|8675.9|8674.4|8674.6|8673.1|8676|8674.5|8674.5|8673|51
1695683100000|2023-09-25 23:05:00|8674.7|8673.2|8674.3|8673.4|8674.8|8673.4|8674.2|8672.9|44
1695683400000|2023-09-25 23:10:00|8674.6|8673.1|8673.8|8672.9|8674.8|8673.7|8673.6|8672.1|48
1695683700000|2023-09-25 23:15:00|8673.9|8673|8674.5|8673|8674.6|8673.1|8673.8|8672.6|26
1695684000000|2023-09-25 23:20:00|8674.4|8672.9|8674.8|8673.3|8674.8|8673.3|8674.3|8672.8|21
1695684300000|2023-09-25 23:25:00|8674.7|8673.2|8674.8|8673.3|8675|8673.7|8674.1|8672.9|22
1695684600000|2023-09-25 23:30:00|8674.7|8673.2|8674.7|8673.2|8675.2|8673.7|8674.7|8673.2|12
1695684900000|2023-09-25 23:35:00|8674.8|8673.3|8674.6|8673.1|8675|8673.5|8674.6|8673.1|13
1695685200000|2023-09-25 23:40:00|8674.5|8673|8674.7|8673.2|8674.8|8673.3|8674.2|8672.7|38
1695685500000|2023-09-25 23:45:00|8674.8|8673.3|8674.8|8673.3|8674.9|8673.7|8674.4|8673.2|31
1695685800000|2023-09-25 23:50:00|8674.7|8673.2|8673.6|8672.1|8675|8673.5|8673.5|8672|51
1695686100000|2023-09-25 23:55:00|8673.5|8672|8673.2|8671.7|8673.7|8672.2|8673.1|8671.6|77
1695686400000|2023-09-26 00:00:00|8673.1|8671.6|8671.7|8670.2|8673.2|8671.7|8671.7|8670.2|98
1695686700000|2023-09-26 00:05:00|8671.6|8670.1|8671.4|8669.9|8672.1|8670.6|8671|8669.5|73
1695687000000|2023-09-26 00:10:00|8671.3|8669.8|8672.2|8670.7|8672.2|8670.7|8671.1|8669.6|48
1695687300000|2023-09-26 00:15:00|8672.3|8670.8|8671.7|8670.2|8672.6|8671.1|8671.7|8670.2|57
1695687600000|2023-09-26 00:20:00|8671.8|8670.3|8671.2|8669.7|8671.9|8670.4|8670.5|8669|108
1695687900000|2023-09-26 00:25:00|8671.3|8669.8|8671.3|8669.8|8671.9|8670.4|8671|8669.5|78
1695688200000|2023-09-26 00:30:00|8671.2|8669.7|8670|8668.5|8671.3|8669.9|8669.6|8668.1|79
1695688500000|2023-09-26 00:35:00|8670.1|8668.6|8670.2|8668.7|8670.4|8668.9|8669.8|8668.3|60
1695688800000|2023-09-26 00:40:00|8670.1|8668.6|8669.5|8668|8670.1|8668.7|8669.1|8667.9|50
1695689100000|2023-09-26 00:45:00|8669.4|8667.9|8669|8668.1|8669.7|8668.3|8668.7|8667.2|61
1695689400000|2023-09-26 00:50:00|8668.9|8668|8671.4|8669.9|8671.6|8670.3|8668.9|8667.7|102
1695689700000|2023-09-26 00:55:00|8671.3|8669.8|8672.4|8670.9|8672.7|8671.2|8670.8|8669.3|95
1695690000000|2023-09-26 01:00:00|8672.3|8670.8|8671.6|8670.1|8672.9|8671.4|8671.6|8670.1|93
1695690300000|2023-09-26 01:05:00|8671.7|8670.2|8672.7|8671.2|8672.7|8671.3|8671.2|8670|79
1695690600000|2023-09-26 01:10:00|8672.8|8671.3|8673.2|8671.7|8673.5|8672|8672.7|8671.2|76
1695690900000|2023-09-26 01:15:00|8673.1|8671.6|8672|8671.1|8673.5|8672|8672|8670.8|103
1695691200000|2023-09-26 01:20:00|8671.9|8671|8673.2|8671.7|8673.3|8671.8|8671.6|8670.1|88
1695691500000|2023-09-26 01:25:00|8673|8671.5|8672.3|8671.4|8673|8671.5|8671.6|8670.4|74
1695691800000|2023-09-26 01:30:00|8672.4|8671.5|8673.1|8672.2|8673.2|8672.3|8672.2|8671.3|59
1695692100000|2023-09-26 01:35:00|8673.2|8672.3|8672.7|8671.8|8673.7|8672.8|8672.3|8671.4|67
1695692400000|2023-09-26 01:40:00|8672.8|8671.9|8674.7|8673.2|8674.9|8673.4|8672.7|8671.8|68
1695692700000|2023-09-26 01:45:00|8674.8|8673.3|8673.8|8672.3|8674.9|8673.4|8673.7|8672.2|70
1695693000000|2023-09-26 01:50:00|8673.6|8672.1|8673.8|8672.3|8674.4|8672.9|8673.3|8671.8|66
1695693300000|2023-09-26 01:55:00|8673.9|8672.4|8675|8673.5|8675.1|8673.6|8673.8|8672.3|63
1695693600000|2023-09-26 02:00:00|8674.9|8673.4|8674.2|8672.7|8675.1|8673.6|8674.1|8672.6|48
1695693900000|2023-09-26 02:05:00|8674.3|8672.8|8674.5|8673|8674.7|8673.2|8673.7|8672.5|43
1695694200000|2023-09-26 02:10:00|8674.4|8672.9|8675.2|8673.7|8675.3|8673.8|8674.2|8672.9|84
1695694500000|2023-09-26 02:15:00|8675.3|8673.8|8674.9|8673.4|8676|8674.8|8674.3|8673.1|87
1695694800000|2023-09-26 02:20:00|8674.8|8673.3|8675.3|8673.8|8675.4|8674|8674.5|8673.2|70
1695695100000|2023-09-26 02:25:00|8675.4|8673.9|8675.5|8674|8675.5|8674|8674.5|8673.1|53
1695695400000|2023-09-26 02:30:00|8675.4|8673.9|8676.8|8675.9|8677.2|8676|8675.2|8673.9|87
1695695700000|2023-09-26 02:35:00|8676.9|8676|8676.9|8675.4|8677.4|8676.3|8676.8|8675.3|92
1695696000000|2023-09-26 02:40:00|8677|8675.5|8677.3|8675.8|8678.1|8676.6|8676.5|8675.4|82
1695696300000|2023-09-26 02:45:00|8677.2|8675.7|8677.7|8676.2|8677.8|8676.3|8676.8|8675.3|68
1695696600000|2023-09-26 02:50:00|8677.8|8676.3|8677.3|8675.8|8677.8|8676.3|8676.2|8675|76
1695696900000|2023-09-26 02:55:00|8677.4|8675.9|8676.5|8675|8677.4|8675.9|8675.8|8674.3|80
1695697200000|2023-09-26 03:00:00|8676.4|8674.9|8676.7|8675.2|8676.7|8675.2|8675.7|8674.2|95
1695697500000|2023-09-26 03:05:00|8676.6|8675.1|8676.2|8674.7|8676.7|8675.2|8676.1|8674.6|44
1695697800000|2023-09-26 03:10:00|8676.1|8674.6|8676.7|8675.2|8676.7|8675.2|8675.6|8674.1|79
1695698100000|2023-09-26 03:15:00|8676.5|8675|8676.5|8675|8677|8675.5|8676|8674.7|40
1695698400000|2023-09-26 03:20:00|8676.6|8675.1|8676.1|8675.2|8677.3|8675.8|8676.1|8674.8|34
1695698700000|2023-09-26 03:25:00|8676.2|8675.3|8677.4|8675.9|8677.4|8676.1|8676.2|8675|46
1695699000000|2023-09-26 03:30:00|8677.3|8675.8|8677.6|8676.1|8677.8|8676.3|8677.1|8675.6|59
1695699300000|2023-09-26 03:35:00|8677.7|8676.2|8677.7|8676.2|8678.1|8676.6|8677.3|8675.8|74
1695699600000|2023-09-26 03:40:00|8677.8|8676.3|8677.6|8676.1|8678.1|8676.8|8677.4|8675.9|48
1695699900000|2023-09-26 03:45:00|8677.7|8676.2|8678.5|8677|8678.6|8677.1|8677.6|8676.1|52
1695700200000|2023-09-26 03:50:00|8678.6|8677.1|8679.8|8678.3|8679.8|8678.3|8678|8676.5|52
1695700500000|2023-09-26 03:55:00|8679.7|8678.2|8679.4|8677.9|8679.8|8678.3|8679.1|8677.8|38
1695700800000|2023-09-26 04:00:00|8679.5|8678|8678.1|8677.2|8679.5|8678|8678|8676.5|54
1695701100000|2023-09-26 04:05:00|8678|8677.1|8678.1|8676.6|8678.6|8677.1|8678|8676.6|22
1695701400000|2023-09-26 04:10:00|8678.2|8676.7|8678.7|8677.2|8678.7|8677.5|8678|8676.6|29
1695701700000|2023-09-26 04:15:00|8678.8|8677.3|8678|8677.1|8678.8|8677.5|8677.9|8676.4|37
1695702000000|2023-09-26 04:20:00|8678.1|8677.2|8678.3|8676.8|8678.3|8677.3|8677.7|8676.7|39
1695702300000|2023-09-26 04:25:00|8678.2|8676.7|8677.8|8676.3|8678.4|8677.4|8677.7|8676.2|32
1695702600000|2023-09-26 04:30:00|8677.9|8676.4|8677.8|8676.3|8677.9|8676.6|8677|8675.5|50
1695702900000|2023-09-26 04:35:00|8677.7|8676.2|8678.1|8677.2|8678.6|8677.3|8677.3|8676.1|51
1695703200000|2023-09-26 04:40:00|8678|8677.1|8678.4|8677.5|8678.8|8677.5|8677.9|8676.7|25
1695703500000|2023-09-26 04:45:00|8678.5|8677.6|8679.6|8678.7|8679.8|8678.8|8678.5|8677.3|71
1695703800000|2023-09-26 04:50:00|8679.8|8678.9|8679|8677.5|8679.8|8678.9|8679|8677.5|44
1695704100000|2023-09-26 04:55:00|8678.8|8677.3|8679.3|8677.8|8679.9|8678.4|8678.7|8677.2|86
1695704400000|2023-09-26 05:00:00|8679.2|8677.7|8678.2|8676.7|8679.3|8677.8|8677.2|8675.7|72
1695704700000|2023-09-26 05:05:00|8678.1|8676.6|8677.6|8676.7|8678.1|8676.7|8676.6|8675.2|64
1695705000000|2023-09-26 05:10:00|8677.7|8676.8|8677.6|8676.7|8678.4|8676.9|8677.4|8676.2|53
1695705300000|2023-09-26 05:15:00|8677.5|8676.6|8677.4|8675.9|8678.2|8677|8677.1|8675.6|38
1695705600000|2023-09-26 05:20:00|8677.3|8675.8|8677.3|8675.8|8678|8676.5|8677.1|8675.6|69
1695705900000|2023-09-26 05:25:00|8677.4|8675.9|8678|8676.5|8678.2|8676.7|8677.4|8675.9|60
1695706200000|2023-09-26 05:30:00|8678.1|8676.6|8678.1|8676.6|8678.8|8677.3|8677.9|8676.6|60
1695706500000|2023-09-26 05:35:00|8678.2|8676.7|8677.1|8675.6|8678.4|8677.1|8677|8675.5|85
1695706800000|2023-09-26 05:40:00|8677|8675.5|8677.2|8675.7|8677.3|8676.1|8676.8|8675.4|66
1695707100000|2023-09-26 05:45:00|8677.3|8675.8|8678.5|8677|8678.5|8677|8677|8675.6|72
1695707400000|2023-09-26 05:50:00|8678.6|8677.1|8679.3|8678.4|8679.4|8678.5|8678.6|8677.1|49
1695707700000|2023-09-26 05:55:00|8679.4|8678.5|8682|8680.5|8682.5|8681|8679.4|8678.4|110
1695708000000|2023-09-26 06:00:00|8681.8|8680.3|8684.2|8682.7|8684.3|8683.4|8681.5|8680.1|208
1695708300000|2023-09-26 06:05:00|8684|8683.1|8685.5|8684.6|8685.8|8684.8|8682.7|8681.4|178
1695708600000|2023-09-26 06:10:00|8685.6|8684.7|8687.8|8686.9|8687.9|8686.9|8684.6|8683.1|165
1695708900000|2023-09-26 06:15:00|8687.9|8687|8691|8689.5|8691.2|8690|8687.7|8686.5|230
1695709200000|2023-09-26 06:20:00|8690.9|8689.4|8688.1|8686.6|8691.6|8690.1|8687.6|8686.1|191
1695709500000|2023-09-26 06:25:00|8688.2|8686.7|8685.4|8684.5|8688.5|8687|8685.2|8683.7|164
1695709800000|2023-09-26 06:30:00|8686.1|8684.6|8686.1|8684.6|8687.1|8685.6|8685.3|8683.8|110
1695710100000|2023-09-26 06:35:00|8686.2|8684.7|8685.6|8684.1|8686.2|8684.7|8684.5|8683|125
1695710400000|2023-09-26 06:40:00|8685.5|8684|8686.9|8686|8687.9|8686.4|8684.6|8683.1|192
1695710700000|2023-09-26 06:45:00|8686.8|8685.9|8688.3|8687.4|8689.4|8688.5|8685.8|8684.5|183
1695711000000|2023-09-26 06:50:00|8688.4|8687.5|8688.6|8687.1|8689.1|8688.1|8685.9|8684.4|151
1695711300000|2023-09-26 06:55:00|8688.5|8687|8686.4|8685.5|8688.9|8687.6|8685.3|8684.3|171
1695711600000|2023-09-26 07:00:00|8686.5|8685.6|8684.8|8683.3|8686.5|8685.6|8684.4|8682.9|190
1695711900000|2023-09-26 07:05:00|8684.9|8683.4|8686.9|8685.4|8686.9|8686|8684|8683.1|211
1695712200000|2023-09-26 07:10:00|8686.8|8685.3|8686.6|8685.1|8688.6|8687.2|8686|8684.7|235
1695712500000|2023-09-26 07:15:00|8686.5|8685|8689.3|8688.4|8689.6|8688.7|8686.2|8684.7|235
1695712800000|2023-09-26 07:20:00|8689.2|8688.3|8690.3|8689.4|8691.3|8690|8688.1|8687.2|229
1695713100000|2023-09-26 07:25:00|8690.4|8689.5|8693.8|8692.3|8693.8|8692.6|8690.4|8689.3|223
1695713400000|2023-09-26 07:30:00|8693.7|8692.2|8695.5|8694.6|8695.7|8694.6|8693|8691.8|244
1695713700000|2023-09-26 07:35:00|8695.4|8694.5|8693.2|8691.7|8695.6|8694.7|8692.2|8690.8|186
1695714000000|2023-09-26 07:40:00|8693.3|8691.8|8694.6|8693.1|8696.1|8694.7|8692.9|8691.4|230
1695714300000|2023-09-26 07:45:00|8694.7|8693.2|8697.4|8695.9|8697.5|8696.4|8694.5|8693|209
1695714600000|2023-09-26 07:50:00|8697.3|8695.8|8698.5|8697|8698.7|8697.3|8695.7|8694.8|283
1695714900000|2023-09-26 07:55:00|8698.4|8696.9|8696.1|8695.2|8698.7|8697.2|8695.7|8694.5|159
1695715200000|2023-09-26 08:00:00|8696.2|8695.3|8699|8698.1|8700.3|8698.8|8695.5|8694.6|278
1695715500000|2023-09-26 08:05:00|8699.1|8698.2|8696.2|8694.7|8699.3|8698.2|8695.5|8694.1|255
1695715800000|2023-09-26 08:10:00|8695.9|8695|8693.6|8692.7|8695.9|8695|8692.8|8691.9|176
1695716100000|2023-09-26 08:15:00|8693.5|8692.6|8694.7|8693.8|8694.7|8693.8|8691.8|8690.6|163
1695716400000|2023-09-26 08:20:00|8694.9|8694|8693.7|8692.8|8695.7|8694.8|8693.4|8692.5|204
1695716700000|2023-09-26 08:25:00|8693.8|8692.9|8693.8|8692.9|8695.3|8694.1|8693.4|8692.4|205
1695717000000|2023-09-26 08:30:00|8693.6|8692.7|8694.1|8692.6|8694.6|8693.6|8693|8692|178
1695717300000|2023-09-26 08:35:00|8693.8|8692.9|8695.1|8694.2|8696.1|8694.9|8692.8|8691.7|198
1695717600000|2023-09-26 08:40:00|8695|8694.1|8696.6|8695.7|8697.1|8696|8694.5|8693.6|160
1695717900000|2023-09-26 08:45:00|8696.5|8695.6|8697.4|8695.9|8697.8|8696.3|8695.8|8694.3|176
1695718200000|2023-09-26 08:50:00|8697.5|8696|8696.1|8695.2|8697.5|8696.2|8695.2|8694.3|106
1695718500000|2023-09-26 08:55:00|8696|8695.1|8697.2|8695.7|8699.8|8698.3|8695.6|8694.7|199
1695718800000|2023-09-26 09:00:00|8697.3|8695.8|8697.4|8696.5|8699.5|8698|8696.9|8695.7|200
1695719100000|2023-09-26 09:05:00|8697.5|8696.6|8701.1|8699.6|8701.3|8699.8|8697.5|8696.6|124
1695719400000|2023-09-26 09:10:00|8701|8699.5|8700.6|8699.7|8702|8701.1|8699.7|8698.5|211
1695719700000|2023-09-26 09:15:00|8700.7|8699.8|8700.2|8699.3|8700.8|8699.9|8697.9|8697|186
1695720000000|2023-09-26 09:20:00|8700.3|8699.4|8699.5|8698.6|8700.5|8699.6|8699|8698.1|142
1695720300000|2023-09-26 09:25:00|8699.6|8698.7|8700|8699.1|8700.3|8699.4|8698.5|8697.6|127
1695720600000|2023-09-26 09:30:00|8699.9|8699|8697.8|8696.9|8699.9|8699|8697.8|8696.6|147
1695720900000|2023-09-26 09:35:00|8697.7|8696.8|8696|8694.5|8697.7|8696.8|8695.3|8693.9|110
1695721200000|2023-09-26 09:40:00|8695.8|8694.9|8696.1|8695.2|8697.3|8696.4|8695.5|8694.6|159
1695721500000|2023-09-26 09:45:00|8696.4|8695.5|8696.6|8695.1|8699.2|8698.3|8695.7|8694.5|153
1695721800000|2023-09-26 09:50:00|8696.5|8695|8694.9|8694|8696.5|8695|8694.5|8693.2|112
1695722100000|2023-09-26 09:55:00|8694.8|8693.9|8696.3|8695.4|8696.9|8696|8694.8|8693.5|122
1695722400000|2023-09-26 10:00:00|8696.6|8695.7|8698.4|8697.5|8698.6|8697.7|8695.4|8694.5|132
1695722700000|2023-09-26 10:05:00|8698.5|8697.6|8698.5|8697|8701.6|8700.1|8697.9|8696.8|133
1695723000000|2023-09-26 10:10:00|8698.4|8696.9|8698.7|8697.8|8699.1|8698.2|8697.8|8696.7|110
1695723300000|2023-09-26 10:15:00|8698.9|8698|8698.8|8697.9|8699.4|8698.3|8697.9|8696.7|110
1695723600000|2023-09-26 10:20:00|8698.7|8697.8|8697.8|8696.9|8699.6|8698.3|8697.7|8696.8|106
1695723900000|2023-09-26 10:25:00|8697.6|8696.7|8694.8|8693.3|8698.4|8697.5|8694.5|8693|154
1695724200000|2023-09-26 10:30:00|8694.9|8693.4|8694.2|8692.7|8695|8694.1|8693.7|8692.2|105
1695724500000|2023-09-26 10:35:00|8694.1|8692.6|8693|8692.1|8694.6|8693.5|8693|8692.1|88
1695724800000|2023-09-26 10:40:00|8693.1|8692.2|8693.8|8692.9|8695.5|8694.2|8693|8692.1|105
1695725100000|2023-09-26 10:45:00|8693.9|8693|8693.9|8693|8695|8693.8|8693.5|8692.6|79
1695725400000|2023-09-26 10:50:00|8694|8693.1|8694.8|8693.9|8695|8694.1|8694|8693.1|103
1695725700000|2023-09-26 10:55:00|8694.9|8694|8696.4|8695.5|8696.7|8695.7|8694.7|8693.5|149
1695726000000|2023-09-26 11:00:00|8696.3|8695.4|8697.2|8696.3|8698.4|8697.5|8695.9|8694.7|151
1695726300000|2023-09-26 11:05:00|8697.3|8696.4|8700.4|8699.5|8700.8|8699.6|8697.1|8696.2|160
1695726600000|2023-09-26 11:10:00|8700.5|8699.6|8699.8|8698.9|8702.3|8701.4|8699.1|8697.7|166
1695726900000|2023-09-26 11:15:00|8699.7|8698.8|8698|8697.1|8699.8|8698.9|8697.9|8697|120
1695727200000|2023-09-26 11:20:00|8698.2|8697.3|8698.3|8696.8|8698.4|8697.5|8696.9|8695.6|128
1695727500000|2023-09-26 11:25:00|8698.2|8696.7|8696.6|8695.7|8698.3|8697.3|8696.6|8695.7|116
1695727800000|2023-09-26 11:30:00|8696.7|8695.8|8698.2|8697.3|8698.7|8697.8|8696|8694.8|172
1695728100000|2023-09-26 11:35:00|8698.3|8697.4|8699.2|8698.3|8699.8|8698.8|8698.2|8697.3|143
1695728400000|2023-09-26 11:40:00|8699|8698.1|8700.1|8699.2|8700.2|8699.3|8698.3|8697.3|121
1695728700000|2023-09-26 11:45:00|8700.3|8699.4|8702.5|8701.6|8702.5|8701.6|8699.8|8698.9|127
1695729000000|2023-09-26 11:50:00|8702.4|8701.5|8700.8|8699.9|8702.6|8701.7|8700.4|8698.9|150
1695729300000|2023-09-26 11:55:00|8700.9|8700|8705.1|8704.2|8705.4|8704.5|8700.4|8699.1|213
1695729600000|2023-09-26 12:00:00|8704.9|8704|8704.2|8703.3|8705.1|8704.2|8701.9|8701|307
1695729900000|2023-09-26 12:05:00|8704.1|8703.2|8702.7|8701.2|8704.4|8703.5|8701.7|8700.5|197
1695730200000|2023-09-26 12:10:00|8702.6|8701.1|8704.1|8703.2|8704.6|8703.5|8702.2|8701|172
1695730500000|2023-09-26 12:15:00|8704.3|8703.4|8702.7|8701.8|8705.2|8704.3|8702.7|8701.8|168
1695730800000|2023-09-26 12:20:00|8702.9|8702|8704.2|8703.3|8704.4|8703.5|8701.7|8700.4|167
1695731100000|2023-09-26 12:25:00|8704|8703.1|8704.4|8703.5|8705.7|8704.7|8703.5|8702|286
1695731400000|2023-09-26 12:30:00|8704.5|8703.6|8704.1|8703.2|8705.2|8704.1|8703.2|8701.9|231
1695731700000|2023-09-26 12:35:00|8704.2|8703.3|8704.9|8704|8706.6|8705.7|8703.6|8702.2|206
1695732000000|2023-09-26 12:40:00|8705.2|8704.3|8704.4|8703.5|8705.5|8704.6|8704.2|8703.1|150
1695732300000|2023-09-26 12:45:00|8704.2|8702.7|8704.7|8703.2|8706.3|8705|8704|8702.7|148
1695732600000|2023-09-26 12:50:00|8704.5|8703|8702.6|8701.1|8704.6|8703.1|8702.3|8701|174
1695732900000|2023-09-26 12:55:00|8702.5|8701|8700.4|8698.9|8703.3|8701.8|8700.4|8698.9|187
1695733200000|2023-09-26 13:00:00|8700.2|8698.7|8702.7|8701.8|8703.1|8702.2|8700.1|8698.6|187
1695733500000|2023-09-26 13:05:00|8702.8|8701.9|8701.8|8700.9|8703.8|8702.9|8701.3|8700.3|166
1695733800000|2023-09-26 13:10:00|8701.6|8700.7|8698.4|8697.5|8701.6|8700.7|8697.9|8696.7|259
1695734100000|2023-09-26 13:15:00|8698.3|8697.4|8696.6|8695.7|8698.3|8697.4|8696.2|8694.9|175
1695734400000|2023-09-26 13:20:00|8696.7|8695.8|8694.7|8693.8|8697.2|8695.9|8694.6|8693.5|167
1695734700000|2023-09-26 13:25:00|8694.8|8693.9|8694.4|8692.9|8696.3|8695.3|8693.1|8691.7|150
1695735000000|2023-09-26 13:30:00|8694.3|8692.8|8694.5|8693.6|8696.4|8694.9|8693.1|8692.2|254
1695735300000|2023-09-26 13:35:00|8694.4|8693.5|8695|8694.1|8695.9|8694.6|8693.3|8692.2|250
1695735600000|2023-09-26 13:40:00|8695.3|8694.4|8693.2|8691.7|8695.6|8694.6|8692.7|8691.3|244
1695735900000|2023-09-26 13:45:00|8693.1|8691.6|8693.8|8692.3|8694.9|8693.9|8693.1|8691.6|214
1695736200000|2023-09-26 13:50:00|8693.5|8692.6|8693.8|8692.3|8694.8|8693.7|8693.2|8691.9|220
1695736500000|2023-09-26 13:55:00|8693.6|8692.1|8697.4|8693.9|8698.6|8694.9|8692.3|8691.4|272
1695736800000|2023-09-26 14:00:00|8697.3|8694|8694.9|8694|8698.4|8695.4|8692.4|8689.9|446
1695737100000|2023-09-26 14:05:00|8695|8694.1|8694.9|8694|8696.9|8695.4|8694.2|8693.3|301
1695737400000|2023-09-26 14:10:00|8695|8694.1|8695.2|8694.3|8697.5|8696.5|8695|8693.5|235
1695737700000|2023-09-26 14:15:00|8695.1|8694.2|8698.1|8697.2|8698.1|8697.2|8695.1|8694|251
1695738000000|2023-09-26 14:20:00|8698.3|8697.4|8696.3|8695.4|8698.3|8697.4|8695.9|8695|220
1695738300000|2023-09-26 14:25:00|8696.4|8695.5|8696.6|8695.7|8697.7|8696.8|8696.3|8695.4|161
1695738600000|2023-09-26 14:30:00|8696.5|8695.6|8696.2|8695.3|8697.4|8696.1|8695.7|8694.8|235
1695738900000|2023-09-26 14:35:00|8696.3|8695.4|8695.4|8694.5|8696.7|8695.7|8694.1|8693.2|204
1695739200000|2023-09-26 14:40:00|8695.3|8694.4|8694.4|8693.5|8695.4|8694.5|8694|8692.6|228
1695739500000|2023-09-26 14:45:00|8694.5|8693.6|8694|8692.5|8695.8|8694.9|8693|8691.8|251
1695739800000|2023-09-26 14:50:00|8694.1|8692.6|8696.9|8696|8697.3|8696.4|8692.9|8692|305
1695740100000|2023-09-26 14:55:00|8696.8|8695.9|8698.1|8697.2|8698.8|8697.6|8694.8|8693.9|241
1695740400000|2023-09-26 15:00:00|8698|8697.1|8694.8|8693.9|8698.8|8697.9|8694.8|8693.5|298
1695740700000|2023-09-26 15:05:00|8694.9|8694|8693.9|8693|8696|8695.1|8693.7|8692.6|253
1695741000000|2023-09-26 15:10:00|8694|8693.1|8697.1|8696.2|8697.5|8696.6|8693.2|8692.3|202
1695741300000|2023-09-26 15:15:00|8697.2|8696.3|8694.8|8693.9|8698.3|8697.4|8694.3|8693.4|219
1695741600000|2023-09-26 15:20:00|8694.9|8694|8696|8695.1|8696.3|8695.4|8694.8|8693.9|140
1695741900000|2023-09-26 15:25:00|8696.1|8695.2|8695.9|8695|8696.5|8695.6|8694.9|8693.7|142
1695742200000|2023-09-26 15:30:00|8696|8695.1|8695.8|8694.9|8696.1|8695.2|8694.9|8694|151
1695742500000|2023-09-26 15:35:00|8695.9|8695|8695.3|8693.8|8697.1|8695.6|8694.3|8692.9|240
1695742800000|2023-09-26 15:40:00|8695.2|8693.7|8693.8|8692.3|8695.2|8694|8693.4|8691.9|143
1695743100000|2023-09-26 15:45:00|8693.5|8692.6|8692.1|8691.2|8693.7|8692.6|8691.5|8690.6|166
1695743400000|2023-09-26 15:50:00|8692|8691.1|8690.9|8690|8692.5|8691.6|8690.9|8690|123
1695743700000|2023-09-26 15:55:00|8691|8690.1|8691.1|8690.2|8691.4|8690.5|8689.8|8688.9|139
1695744000000|2023-09-26 16:00:00|8690.9|8690|8689.7|8688.8|8691.9|8690.9|8689.5|8688.3|142
1695744300000|2023-09-26 16:05:00|8689.5|8688.6|8687.9|8687|8690.1|8689.2|8687.5|8686.5|102
1695744600000|2023-09-26 16:10:00|8688.1|8687.2|8689.3|8687.8|8689.3|8688.2|8687.6|8686.7|89
1695744900000|2023-09-26 16:15:00|8689.5|8688|8690.1|8689.2|8690.2|8689.3|8688.5|8687.6|136
1695745200000|2023-09-26 16:20:00|8690.2|8689.3|8688.8|8687.9|8690.2|8689.3|8688|8687.1|78
1695745500000|2023-09-26 16:25:00|8688.7|8687.8|8686.3|8685.4|8688.7|8687.8|8686.3|8685.4|74
1695745800000|2023-09-26 16:30:00|8686.4|8685.5|8685.8|8684.9|8686.4|8685.5|8683.9|8683|96
1695746100000|2023-09-26 16:35:00|8685.9|8685|8685.7|8684.8|8686.9|8685.7|8684.7|8683.8|123
1695746400000|2023-09-26 16:40:00|8685.8|8684.9|8685.5|8684.6|8686.4|8685.1|8685|8683.9|101
1695746700000|2023-09-26 16:45:00|8685.6|8684.7|8685.3|8683.8|8685.9|8685|8684.7|8683.8|73
1695747000000|2023-09-26 16:50:00|8685.2|8683.7|8683.9|8683|8685.2|8683.8|8683.6|8682.5|99
1695747300000|2023-09-26 16:55:00|8683.8|8682.9|8684.2|8683.3|8684.9|8684|8683.8|8682.9|81
1695747600000|2023-09-26 17:00:00|8684.3|8683.4|8685.2|8684.3|8685.8|8684.9|8684.2|8683.3|94
1695747900000|2023-09-26 17:05:00|8685.5|8684.6|8686.5|8685.6|8686.7|8685.8|8685.3|8684.4|76
1695748200000|2023-09-26 17:10:00|8686.6|8685.7|8685.4|8683.9|8687.1|8686.2|8683.8|8682.9|101
1695748500000|2023-09-26 17:15:00|8685.5|8684|8686.1|8685.2|8686.8|8685.9|8685.5|8684|73
1695748800000|2023-09-26 17:20:00|8686.2|8685.3|8686.2|8685.3|8687.3|8686.4|8686|8685|82
1695749100000|2023-09-26 17:25:00|8686.3|8685.4|8687.6|8686.7|8687.6|8686.7|8686.3|8685.3|63
1695749400000|2023-09-26 17:30:00|8687.5|8686.6|8686.9|8686|8688|8687.1|8686.9|8686|66
1695749700000|2023-09-26 17:35:00|8687|8686.1|8689.2|8688.3|8689.2|8688.3|8687|8686.1|76
1695750000000|2023-09-26 17:40:00|8689.1|8688.2|8688.5|8687.6|8689.1|8688.2|8688.2|8687.3|68
1695750300000|2023-09-26 17:45:00|8688.4|8687.5|8688.7|8687.8|8688.9|8688|8687.8|8686.9|62
1695750600000|2023-09-26 17:50:00|8688.6|8687.7|8689.6|8688.7|8689.9|8689|8688.2|8687.3|58
1695750900000|2023-09-26 17:55:00|8689.7|8688.8|8689.2|8688.3|8690|8689.1|8689.1|8688.2|81
1695751200000|2023-09-26 18:00:00|8689.1|8688.2|8689.1|8688.2|8689.8|8688.9|8688.8|8687.9|60
1695751500000|2023-09-26 18:05:00|8689|8688.1|8689.4|8688.5|8690.2|8688.9|8688.9|8688|74
1695751800000|2023-09-26 18:10:00|8689.5|8688.6|8689.3|8688.4|8690|8689|8689.2|8688|57
1695752100000|2023-09-26 18:15:00|8689.4|8688.5|8689.9|8689|8690.4|8689.2|8689.3|8688.4|71
1695752400000|2023-09-26 18:20:00|8689.6|8688.7|8690|8689.1|8690.2|8689.1|8688.8|8687.9|97
1695752700000|2023-09-26 18:25:00|8690.1|8689.2|8690.1|8688.6|8690.6|8689.7|8689.6|8688.6|42
1695753000000|2023-09-26 18:30:00|8690|8688.5|8689.7|8688.8|8690.4|8689.2|8689.4|8688|97
1695753300000|2023-09-26 18:35:00|8689.8|8688.9|8690.2|8689.3|8691.1|8689.8|8689.6|8688.4|87
1695753600000|2023-09-26 18:40:00|8690.1|8689.2|8690.2|8689.3|8690.6|8689.7|8689.9|8688.8|69
1695753900000|2023-09-26 18:45:00|8690.3|8689.4|8690.1|8689.2|8690.9|8689.8|8689.9|8689|73
1695754200000|2023-09-26 18:50:00|8690|8689.1|8691.1|8690.2|8691.1|8690.2|8689.9|8689|64
1695754500000|2023-09-26 18:55:00|8691.2|8690.3|8691.8|8690.9|8692.3|8691.1|8690.6|8689.7|91
1695754800000|2023-09-26 19:00:00|8691.7|8690.8|8691.9|8691|8693|8692.1|8691.6|8690.1|137
1695755100000|2023-09-26 19:05:00|8692|8691.1|8691.6|8690.7|8692.7|8691.8|8690.9|8690|121
1695755400000|2023-09-26 19:10:00|8691.7|8690.8|8692.5|8691.6|8692.5|8691.6|8691.2|8690.3|60
1695755700000|2023-09-26 19:15:00|8692.4|8691.5|8692.8|8691.9|8692.8|8691.9|8691.9|8691|72
1695756000000|2023-09-26 19:20:00|8692.9|8692|8692.2|8691.3|8693|8692.1|8691.8|8690.9|66
1695756300000|2023-09-26 19:25:00|8692.1|8691.2|8692.6|8691.7|8692.7|8691.8|8691.5|8690.6|59
1695756600000|2023-09-26 19:30:00|8692.7|8691.8|8693.3|8692.4|8693.7|8692.5|8692.1|8691.2|48
1695756900000|2023-09-26 19:35:00|8693.4|8692.5|8694.2|8693.3|8694.7|8693.8|8693.3|8692.1|87
1695757200000|2023-09-26 19:40:00|8694.1|8693.2|8694.5|8693.6|8694.6|8693.7|8693.8|8692.7|40
1695757500000|2023-09-26 19:45:00|8694.4|8693.5|8693.1|8692.2|8694.6|8693.7|8693.1|8692.2|34
1695757800000|2023-09-26 19:50:00|8693.3|8692.4|8694.5|8693.6|8694.7|8693.8|8693|8692.1|65
1695758100000|2023-09-26 19:55:00|8694.4|8693.5|8696.6|8695.1|8696.9|8695.7|8694|8693.1|83
1695758400000|2023-09-26 20:00:00|8696.5|8695|8697.2|8696.3|8697.4|8696.5|8695.3|8694.4|103
1695758700000|2023-09-26 20:05:00|8697.1|8696.2|8697.5|8696.6|8697.7|8696.8|8697|8695.9|23
1695759000000|2023-09-26 20:10:00|8697.4|8696.5|8697.3|8695.8|8697.6|8696.5|8696.6|8695.2|56
1695759300000|2023-09-26 20:15:00|8697.2|8695.7|8696.1|8695.2|8697.4|8696.1|8695.9|8694.8|43
1695759600000|2023-09-26 20:20:00|8696.2|8695.3|8696.9|8696|8697.6|8696.7|8696.2|8695.3|48
1695759900000|2023-09-26 20:25:00|8697.1|8696.2|8697|8696.1|8697.5|8696.6|8697|8696.1|18
1695760200000|2023-09-26 20:30:00|8696.9|8696|8697|8696.1|8697|8696.1|8696.6|8695.7|22
1695760500000|2023-09-26 20:35:00|8696.9|8696|8696.5|8695.6|8696.9|8696|8696.4|8695.5|26
1695760800000|2023-09-26 20:40:00|8696.6|8695.7|8697.3|8695.8|8697.8|8696.8|8696.6|8695.3|43
1695761100000|2023-09-26 20:45:00|8697.4|8695.9|8698.1|8696.6|8698.2|8696.7|8696.5|8695|49
1695761400000|2023-09-26 20:50:00|8698|8696.5|8697.9|8696.4|8698.5|8697|8697.6|8696.1|119
1695761700000|2023-09-26 20:55:00|8698.4|8696|8698.3|8693|8699.4|8696.2|8697.4|8690.6|392
1695762000000|2023-09-26 21:00:00|8699|8687.1|8698.4|8686.5|8701|8689.1|8697.9|8686|45
1695762300000|2023-09-26 21:05:00|8698.6|8686.7|8699|8687.1|8701.4|8689.5|8698.1|8686.2|38
1695762600000|2023-09-26 21:10:00|8698.7|8686.8|8698.8|8686.9|8699.7|8687.8|8698.6|8686.7|50
1695762900000|2023-09-26 21:15:00|8699|8687.1|8699.2|8688.1|8699.7|8688.3|8698.6|8686.7|58
1695763200000|2023-09-26 21:20:00|8699.3|8688.2|8699.5|8687.6|8699.7|8688.3|8699.2|8687.4|36
1695763500000|2023-09-26 21:25:00|8699.4|8687.5|8698.8|8687.4|8700.1|8688.2|8697.5|8686.1|73
1695763800000|2023-09-26 21:30:00|8698.7|8687|8700.6|8689.5|8700.7|8689.6|8698.5|8687|90
1695764100000|2023-09-26 21:35:00|8700.5|8689.8|8700.6|8690.1|8701.9|8691.3|8699.8|8688.7|102
1695764400000|2023-09-26 21:40:00|8700.5|8690.2|8699.6|8691.8|8701.1|8691.8|8699.6|8690.2|35
1695764700000|2023-09-26 21:45:00|8699.1|8692.1|8700.1|8690.8|8700.1|8692.3|8697.8|8689.5|151
1695765000000|2023-09-26 21:50:00|8700.2|8690.9|8699.1|8692.4|8700.2|8692.4|8698.8|8690.9|50
1695765300000|2023-09-26 21:55:00|8699|8692.3|8698.4|8693|8699.6|8693|8697.7|8690.9|118
1695765600000|2023-09-26 22:00:00|8698.3|8693.2|8698.8|8696.4|8700.2|8696.4|8698.3|8693|198
1695765900000|2023-09-26 22:05:00|8698.3|8696.8|8697.5|8696|8698.7|8697.2|8697.4|8695.9|46
1695766200000|2023-09-26 22:10:00|8697.6|8696.1|8696.7|8695.2|8697.6|8696.1|8696.6|8695.1|54
1695766500000|2023-09-26 22:15:00|8696.6|8695.1|8696.7|8695.2|8697|8695.5|8696.6|8695.1|61
1695766800000|2023-09-26 22:20:00|8696.6|8695.1|8698.3|8696.8|8698.5|8697|8696.3|8694.8|46
1695767100000|2023-09-26 22:25:00|8698.4|8696.9|8698.3|8696.8|8698.7|8697.2|8697.9|8696.4|37
1695767400000|2023-09-26 22:30:00|8698.4|8696.9|8697.8|8696.3|8698.4|8696.9|8697.4|8695.9|43
1695767700000|2023-09-26 22:35:00|8697.9|8696.4|8697.8|8696.3|8698.2|8696.7|8697.6|8696.1|46
1695768000000|2023-09-26 22:40:00|8697.7|8696.2|8698.1|8696.6|8698.3|8696.8|8697.7|8696.2|52
1695768300000|2023-09-26 22:45:00|8698|8696.5|8698.3|8696.8|8698.3|8696.8|8698|8696.5|22
1695768600000|2023-09-26 22:50:00|8698.2|8696.7|8699|8697.5|8699.1|8697.6|8698|8696.5|38
1695768900000|2023-09-26 22:55:00|8698.9|8697.4|8698.7|8697.2|8699|8697.5|8698.7|8697.2|27
1695769200000|2023-09-26 23:00:00|8698.8|8697.3|8698.9|8697.4|8699|8697.5|8698.6|8697.1|22
1695769500000|2023-09-26 23:05:00|8699|8697.5|8699|8697.5|8699.2|8697.7|8698.8|8697.3|27
1695769800000|2023-09-26 23:10:00|8699.1|8697.6|8699.3|8697.8|8699.3|8697.8|8698.6|8697.1|35
1695770100000|2023-09-26 23:15:00|8699.2|8697.7|8699.1|8697.6|8699.3|8697.8|8699|8697.5|20
1695770400000|2023-09-26 23:20:00|8699.2|8697.7|8702|8700.5|8703.3|8701.8|8699.1|8697.6|103
1695770700000|2023-09-26 23:25:00|8701.9|8700.4|8701.3|8699.8|8702|8700.5|8700.9|8699.4|54
1695771000000|2023-09-26 23:30:00|8701.4|8699.9|8700.1|8698.6|8701.6|8700.1|8699.9|8698.4|60
1695771300000|2023-09-26 23:35:00|8700|8698.5|8699|8698.1|8700.1|8699.1|8699|8697.9|53
1695771600000|2023-09-26 23:40:00|8698.7|8697.8|8700.2|8699.3|8700.2|8699.3|8698.7|8697.6|79
1695771900000|2023-09-26 23:45:00|8699.9|8699|8701.4|8699.9|8701.6|8700.1|8699.3|8698.1|60
1695772200000|2023-09-26 23:50:00|8701.3|8699.8|8702.6|8701.1|8703.1|8701.6|8701.3|8699.8|66
1695772500000|2023-09-26 23:55:00|8702.5|8701|8702.4|8700.9|8702.5|8701|8702.1|8700.6|27
1695772800000|2023-09-27 00:00:00|8702.3|8700.8|8700.8|8699.3|8702.7|8701.2|8700.7|8699.2|81
1695773100000|2023-09-27 00:05:00|8700.9|8699.4|8699.3|8697.8|8700.9|8699.4|8698.7|8697.2|87
1695773400000|2023-09-27 00:10:00|8699.4|8697.9|8700.1|8699.2|8700.7|8699.2|8699.3|8697.8|62
1695773700000|2023-09-27 00:15:00|8700|8699.1|8700|8698.5|8700.8|8699.6|8700|8698.5|52
1695774000000|2023-09-27 00:20:00|8699.8|8698.3|8699.9|8699|8700.1|8699|8699.7|8698.2|27
1695774300000|2023-09-27 00:25:00|8699.8|8698.9|8700|8698.5|8700.3|8699|8699.7|8698.3|39
1695774600000|2023-09-27 00:30:00|8699.9|8698.4|8698.2|8696.7|8700|8698.5|8698.2|8696.7|69
1695774900000|2023-09-27 00:35:00|8698.3|8696.8|8698|8696.5|8698.6|8697.2|8697.5|8696|91
1695775200000|2023-09-27 00:40:00|8697.9|8696.4|8695.4|8693.9|8698|8696.5|8694.6|8693.1|90
1695775500000|2023-09-27 00:45:00|8695.6|8694.1|8696.2|8694.7|8697.2|8695.7|8695.6|8694.1|65
1695775800000|2023-09-27 00:50:00|8696.1|8694.6|8695.7|8694.2|8696.1|8694.6|8694.1|8692.8|156
1695776100000|2023-09-27 00:55:00|8695.5|8694|8697.5|8696|8698.2|8696.7|8695.3|8693.8|120
1695776400000|2023-09-27 01:00:00|8697.4|8695.9|8697.8|8696.9|8697.8|8696.9|8697.1|8695.8|94
1695776700000|2023-09-27 01:05:00|8697.9|8697|8697|8695.5|8698.5|8697.4|8696.2|8694.9|131
1695777000000|2023-09-27 01:10:00|8696.9|8695.4|8696.1|8694.6|8697|8695.9|8696.1|8694.6|55
1695777300000|2023-09-27 01:15:00|8696.2|8694.7|8696.7|8695.2|8697|8695.5|8696|8694.6|93
1695777600000|2023-09-27 01:20:00|8696.5|8695|8695|8693.5|8696.5|8695|8695|8693.5|79
1695777900000|2023-09-27 01:25:00|8694.7|8693.2|8696|8694.5|8696.4|8694.9|8693.9|8692.4|99
1695778200000|2023-09-27 01:30:00|8696.1|8694.6|8695.8|8694.3|8696.8|8695.5|8695.3|8693.8|141
1695778500000|2023-09-27 01:35:00|8695.9|8694.4|8697.7|8696.2|8697.7|8696.4|8695.6|8694.1|105
1695778800000|2023-09-27 01:40:00|8697.8|8696.3|8697|8695.5|8697.9|8696.4|8696.9|8695.4|106
1695779100000|2023-09-27 01:45:00|8697.1|8695.6|8696.8|8695.3|8697.6|8696.1|8696.7|8695.2|122
1695779400000|2023-09-27 01:50:00|8697|8695.5|8696.1|8694.6|8697|8695.5|8695.4|8693.9|85
1695779700000|2023-09-27 01:55:00|8696|8694.5|8696.2|8695.3|8696.5|8695.3|8694.5|8693|87
1695780000000|2023-09-27 02:00:00|8696.3|8695.4|8695.7|8694.8|8697.3|8696.2|8695.7|8694.3|64
1695780300000|2023-09-27 02:05:00|8695.8|8694.9|8696.3|8694.8|8697.2|8695.7|8695.7|8694.6|84
1695780600000|2023-09-27 02:10:00|8696.4|8694.9|8696.7|8695.2|8697.4|8695.9|8696.4|8694.9|62
1695780900000|2023-09-27 02:15:00|8696.9|8695.4|8696.6|8695.1|8697.2|8696.1|8696|8695|83
1695781200000|2023-09-27 02:20:00|8696.7|8695.2|8697.3|8695.8|8697.7|8696.2|8696|8695.1|74
1695781500000|2023-09-27 02:25:00|8697.2|8695.7|8697.1|8696.2|8697.5|8696.2|8696.1|8694.9|66
1695781800000|2023-09-27 02:30:00|8697.2|8696.3|8697.9|8696.4|8697.9|8696.5|8696.4|8695.5|45
1695782100000|2023-09-27 02:35:00|8697.7|8696.2|8697|8695.5|8697.7|8696.5|8697|8695.5|53
1695782400000|2023-09-27 02:40:00|8697.1|8695.6|8696.7|8695.2|8697.1|8695.7|8696.1|8694.9|57
1695782700000|2023-09-27 02:45:00|8696.6|8695.1|8697.2|8695.7|8697.4|8695.9|8696.6|8695.1|47
1695783000000|2023-09-27 02:50:00|8697.1|8695.6|8697.9|8696.4|8698|8696.5|8697.1|8695.6|66
1695783300000|2023-09-27 02:55:00|8697.8|8696.3|8697.7|8696.2|8698|8696.6|8697.4|8696|69
1695783600000|2023-09-27 03:00:00|8697.8|8696.3|8698.1|8696.6|8698.7|8697.4|8696.9|8695.8|96
1695783900000|2023-09-27 03:05:00|8698.2|8696.7|8699|8697.5|8699.2|8697.7|8698|8696.5|44
1695784200000|2023-09-27 03:10:00|8699.1|8697.6|8697.5|8696|8699.1|8697.6|8697.4|8695.9|44
1695784500000|2023-09-27 03:15:00|8697.6|8696.1|8698.2|8696.7|8698.6|8697.1|8697.6|8696.1|57
1695784800000|2023-09-27 03:20:00|8698.3|8696.8|8698.9|8697.4|8699.3|8698.1|8698.2|8696.7|62
1695785100000|2023-09-27 03:25:00|8698.8|8697.3|8699.3|8697.8|8699.4|8697.9|8698.6|8697.1|45
1695785400000|2023-09-27 03:30:00|8699.4|8697.9|8698.3|8696.8|8699.5|8698|8697.9|8696.5|54
1695785700000|2023-09-27 03:35:00|8698.6|8697.1|8698.5|8697|8699|8697.5|8698.4|8696.9|39
1695786000000|2023-09-27 03:40:00|8698.6|8697.1|8698.9|8697.4|8699.1|8697.6|8698.2|8696.7|39
1695786300000|2023-09-27 03:45:00|8698.8|8697.3|8698.9|8697.4|8699.9|8698.4|8698.6|8697.1|55
1695786600000|2023-09-27 03:50:00|8698.8|8697.3|8698.8|8697.3|8699|8697.8|8698.1|8697.1|52
1695786900000|2023-09-27 03:55:00|8698.9|8697.4|8699.5|8698.6|8700|8698.7|8698.8|8697.3|54
1695787200000|2023-09-27 04:00:00|8699.4|8698.5|8699.2|8697.7|8700|8698.5|8698.9|8697.4|69
1695787500000|2023-09-27 04:05:00|8699.1|8697.6|8698.3|8696.8|8699.1|8697.6|8697.9|8696.4|45
1695787800000|2023-09-27 04:10:00|8698.4|8696.9|8697.9|8696.4|8699|8697.5|8697.9|8696.4|57
1695788100000|2023-09-27 04:15:00|8697.8|8696.3|8697|8695.5|8698.5|8697|8696.8|8695.5|58
1695788400000|2023-09-27 04:20:00|8697.1|8695.6|8696.9|8695.4|8697.1|8695.6|8696.8|8695.3|39
1695788700000|2023-09-27 04:25:00|8696.7|8695.8|8696.6|8695.7|8697.7|8696.3|8696.5|8695.6|48
1695789000000|2023-09-27 04:30:00|8696.5|8695.6|8695.2|8694.3|8696.7|8695.7|8694.9|8694|40
1695789300000|2023-09-27 04:35:00|8695.4|8693.9|8694.7|8693.2|8695.6|8694.1|8694.7|8693.2|42
1695789600000|2023-09-27 04:40:00|8694.8|8693.3|8693.7|8692.2|8695|8693.5|8693.4|8691.9|60
1695789900000|2023-09-27 04:45:00|8693.8|8692.3|8693.8|8692.3|8694.3|8692.8|8693|8691.5|44
1695790200000|2023-09-27 04:50:00|8693.5|8692.6|8694.3|8692.8|8694.3|8692.8|8693.5|8692.3|36
1695790500000|2023-09-27 04:55:00|8694.2|8692.7|8694.7|8693.2|8695|8693.5|8694.1|8692.6|58
1695790800000|2023-09-27 05:00:00|8694.8|8693.3|8694.5|8693|8694.9|8693.7|8694.1|8692.9|57
1695791100000|2023-09-27 05:05:00|8694.6|8693.1|8693.9|8692.4|8694.8|8693.5|8693.8|8692.3|39
1695791400000|2023-09-27 05:10:00|8693.8|8692.3|8694.9|8693.4|8694.9|8693.4|8693.4|8692.3|46
1695791700000|2023-09-27 05:15:00|8694.8|8693.3|8694.6|8693.7|8694.9|8693.7|8694.5|8693|16
1695792000000|2023-09-27 05:20:00|8694.7|8693.8|8696.4|8694.9|8697.9|8697|8694.4|8693|86
1695792300000|2023-09-27 05:25:00|8696.3|8694.8|8695.3|8693.8|8696.8|8695.3|8694.7|8693.5|76
1695792600000|2023-09-27 05:30:00|8695.2|8693.7|8695.2|8693.7|8695.3|8693.8|8694|8692.5|63
1695792900000|2023-09-27 05:35:00|8695.1|8693.6|8695.6|8694.1|8695.6|8694.2|8694.7|8693.2|68
1695793200000|2023-09-27 05:40:00|8695.5|8694|8695.2|8694.3|8695.7|8694.7|8695.1|8694|60
1695793500000|2023-09-27 05:45:00|8695.3|8694.4|8696.2|8695.3|8696.5|8695.3|8694.9|8693.4|79
1695793800000|2023-09-27 05:50:00|8696.1|8695.2|8695.4|8694.5|8697.2|8696|8695|8693.9|95
1695794100000|2023-09-27 05:55:00|8695.5|8694.6|8695.6|8694.1|8696.1|8694.9|8695|8693.6|128
1695794400000|2023-09-27 06:00:00|8695.7|8694.2|8697.7|8696.2|8697.9|8696.6|8695.5|8694|109
1695794700000|2023-09-27 06:05:00|8697.4|8696.5|8696|8694.5|8697.4|8696.5|8695|8693.8|207
1695795000000|2023-09-27 06:10:00|8696.1|8694.6|8697.6|8696.1|8698.5|8697|8696.1|8694.6|158
1695795300000|2023-09-27 06:15:00|8697.5|8696|8696.4|8694.9|8698.1|8696.6|8696.3|8694.8|160
1695795600000|2023-09-27 06:20:00|8696.5|8695|8696.5|8695.6|8697.4|8696.3|8695.9|8694.7|144
1695795900000|2023-09-27 06:25:00|8696.6|8695.7|8695.1|8694.2|8696.9|8696|8694.6|8693.7|146
1695796200000|2023-09-27 06:30:00|8695.2|8694.3|8696.6|8695.1|8698.5|8697.2|8695.2|8694.3|158
1695796500000|2023-09-27 06:35:00|8696.3|8695.4|8695.9|8695|8696.8|8695.6|8695.1|8693.6|117
1695796800000|2023-09-27 06:40:00|8695.8|8694.9|8694.1|8693.2|8695.8|8694.9|8693.3|8691.8|110
1695797100000|2023-09-27 06:45:00|8694|8693.1|8694.5|8693.6|8695.4|8694.2|8693|8691.9|116
1695797400000|2023-09-27 06:50:00|8694.4|8693.5|8693.9|8692.4|8695.3|8694.4|8693.7|8692.2|89
1695797700000|2023-09-27 06:55:00|8693.7|8692.8|8697.1|8695.6|8697.3|8696.4|8693.6|8692.3|181
1695798000000|2023-09-27 07:00:00|8697.2|8695.7|8699.1|8698.2|8699.4|8698.4|8696.3|8694.8|220
1695798300000|2023-09-27 07:05:00|8699.2|8698.3|8701.1|8700.2|8701.7|8700.8|8699|8698.1|205
1695798600000|2023-09-27 07:10:00|8701|8700.1|8699.6|8698.1|8701.4|8700.2|8698.5|8697.1|182
1695798900000|2023-09-27 07:15:00|8699.2|8698.3|8698.3|8696.8|8699.3|8698.4|8696.4|8695.1|194
1695799200000|2023-09-27 07:20:00|8698.4|8696.9|8699.1|8698.2|8699.5|8698.5|8696.8|8695.3|144
1695799500000|2023-09-27 07:25:00|8699|8698.1|8701.3|8699.8|8702.7|8701.7|8699|8697.8|227
1695799800000|2023-09-27 07:30:00|8701|8700.1|8700.7|8699.2|8703|8702|8700|8698.5|238
1695800100000|2023-09-27 07:35:00|8700.6|8699.1|8699.7|8698.8|8700.8|8699.3|8698.7|8697.8|138
1695800400000|2023-09-27 07:40:00|8699.6|8698.7|8701|8700.1|8701|8700.1|8699.3|8697.9|115
1695800700000|2023-09-27 07:45:00|8700.9|8700|8698.6|8697.7|8701.1|8700|8698.2|8696.9|142
1695801000000|2023-09-27 07:50:00|8698.5|8697.6|8698.3|8696.8|8699.4|8698|8697.8|8696.5|183
1695801300000|2023-09-27 07:55:00|8698.4|8696.9|8697.6|8696.1|8698.7|8697.5|8697|8695.5|142
1695801600000|2023-09-27 08:00:00|8697.7|8696.2|8696.7|8695.8|8698.8|8697.9|8696.5|8695.6|205
1695801900000|2023-09-27 08:05:00|8696.8|8695.9|8695.3|8693.8|8697|8696|8694.7|8693.6|156
1695802200000|2023-09-27 08:10:00|8695.4|8693.9|8697.8|8696.3|8697.8|8696.7|8695.3|8693.9|141
1695802500000|2023-09-27 08:15:00|8697.9|8696.4|8698.2|8697.3|8698.2|8697.3|8696.1|8695.2|126
1695802800000|2023-09-27 08:20:00|8698.1|8697.2|8694.8|8693.3|8698.7|8697.8|8694.7|8693.2|200
1695803100000|2023-09-27 08:25:00|8694.9|8693.4|8691.9|8690.4|8695.3|8693.8|8691.1|8689.6|149
1695803400000|2023-09-27 08:30:00|8691.8|8690.3|8688.2|8686.7|8691.8|8690.3|8687.9|8686.4|185
1695803700000|2023-09-27 08:35:00|8688.3|8686.8|8690.7|8689.8|8690.7|8689.8|8688|8686.8|169
1695804000000|2023-09-27 08:40:00|8690.6|8689.7|8691.8|8690.9|8692|8691.1|8690.3|8689.3|127
1695804300000|2023-09-27 08:45:00|8691.9|8691|8692.1|8691.2|8693.2|8692.3|8691.2|8690.2|130
1695804600000|2023-09-27 08:50:00|8692|8691.1|8694.2|8693.3|8694.6|8693.7|8691.4|8690.5|147
1695804900000|2023-09-27 08:55:00|8694.3|8693.4|8692.1|8691.2|8695.4|8694.5|8691|8690|217
1695805200000|2023-09-27 09:00:00|8692.2|8691.3|8693.3|8692.4|8693.3|8692.4|8690.4|8689.5|210
1695805500000|2023-09-27 09:05:00|8693.2|8692.3|8690.7|8689.2|8693.7|8692.8|8689.9|8688.5|155
1695805800000|2023-09-27 09:10:00|8690.8|8689.3|8689.6|8688.7|8691.6|8690.7|8689.6|8688.5|194
1695806100000|2023-09-27 09:15:00|8689.7|8688.8|8691.2|8689.7|8691.4|8690|8688.4|8687.5|179
1695806400000|2023-09-27 09:20:00|8691.3|8689.8|8691.3|8690.4|8692|8691.1|8690.5|8689.6|153
1695806700000|2023-09-27 09:25:00|8691.4|8690.5|8694|8693.1|8694.1|8693.2|8690.8|8689.8|167
1695807000000|2023-09-27 09:30:00|8693.9|8693|8694.2|8693.3|8694.2|8693.3|8692.9|8692|96
1695807300000|2023-09-27 09:35:00|8694.3|8693.4|8692.9|8691.4|8695.3|8694.2|8692.9|8691.4|125
1695807600000|2023-09-27 09:40:00|8693.1|8692|8693.6|8692.1|8693.9|8693|8692.9|8692|134
1695807900000|2023-09-27 09:45:00|8693.4|8692.5|8693.6|8692.1|8694.5|8693|8690.8|8689.3|154
1695808200000|2023-09-27 09:50:00|8693.7|8692.2|8692|8691.1|8695.9|8695|8691.8|8690.9|174
1695808500000|2023-09-27 09:55:00|8691.7|8690.8|8691.9|8691|8692.6|8691.7|8690.2|8689.3|186
1695808800000|2023-09-27 10:00:00|8692|8691.1|8691.9|8691|8693.2|8691.7|8689.4|8688.2|163
1695809100000|2023-09-27 10:05:00|8691.8|8690.9|8693.3|8692.4|8693.8|8692.9|8691.8|8690.9|172
1695809400000|2023-09-27 10:10:00|8693.4|8692.5|8692.2|8691.3|8694.1|8693.2|8692.2|8691.2|109
1695809700000|2023-09-27 10:15:00|8692.5|8691.6|8690.3|8689.4|8693.2|8692.1|8689.5|8688.6|133
1695810000000|2023-09-27 10:20:00|8690.2|8689.3|8688|8687.1|8691.7|8690.4|8688|8686.6|149
1695810300000|2023-09-27 10:25:00|8687.9|8687|8687.5|8686.6|8688.3|8687.4|8686.1|8685.2|138
1695810600000|2023-09-27 10:30:00|8687.4|8686.5|8688.3|8687.4|8689.9|8689|8687.2|8686.1|115
1695810900000|2023-09-27 10:35:00|8688.4|8687.5|8688.4|8687.5|8688.6|8687.6|8686.8|8685.3|108
1695811200000|2023-09-27 10:40:00|8688.5|8687.6|8690.3|8689.4|8690.5|8689.6|8688.4|8687.5|95
1695811500000|2023-09-27 10:45:00|8690.6|8689.7|8689.3|8688.4|8690.8|8689.9|8689.1|8687.8|110
1695811800000|2023-09-27 10:50:00|8689.2|8688.3|8689.9|8689|8690.7|8689.8|8689.1|8688.2|99
1695812100000|2023-09-27 10:55:00|8690|8689.1|8693|8692.1|8693.3|8692.4|8689.6|8688.5|131
1695812400000|2023-09-27 11:00:00|8692.8|8691.9|8693|8692.1|8693.3|8692.4|8691.8|8690.6|185
1695812700000|2023-09-27 11:05:00|8692.9|8692|8691.4|8689.9|8693.2|8692.1|8690.6|8689.6|121
1695813000000|2023-09-27 11:10:00|8691.2|8689.7|8690.7|8689.2|8691.4|8690.1|8688.8|8687.3|159
1695813300000|2023-09-27 11:15:00|8690.8|8689.3|8686.7|8685.8|8690.8|8689.3|8686.6|8685.7|172
1695813600000|2023-09-27 11:20:00|8686.3|8685.4|8683.8|8682.3|8686.6|8685.7|8682.7|8681.6|298
1695813900000|2023-09-27 11:25:00|8683.7|8682.2|8683.1|8682.2|8685.3|8683.9|8681.8|8680.4|185
1695814200000|2023-09-27 11:30:00|8683.2|8682.3|8684.3|8683.4|8685.2|8684.3|8683|8682.1|165
1695814500000|2023-09-27 11:35:00|8684.2|8683.3|8683.4|8682.5|8685.6|8684.7|8683.2|8682.3|172
1695814800000|2023-09-27 11:40:00|8683.5|8682.6|8682.8|8681.9|8684.1|8683.2|8682.4|8681.5|141
1695815100000|2023-09-27 11:45:00|8682.5|8681.6|8680.4|8679.5|8682.5|8681.6|8680|8679.1|150
1695815400000|2023-09-27 11:50:00|8680.5|8679.6|8684.6|8683.7|8684.7|8683.8|8679.8|8678.9|202
1695815700000|2023-09-27 11:55:00|8684.5|8683.6|8683|8682.1|8685.1|8684|8682.5|8681.6|204
1695816000000|2023-09-27 12:00:00|8683.1|8682.2|8683.8|8682.9|8684.9|8683.8|8682.6|8681.4|199
1695816300000|2023-09-27 12:05:00|8683.7|8682.8|8681.5|8680.6|8685|8684.1|8681.4|8680.5|227
1695816600000|2023-09-27 12:10:00|8681.4|8680.5|8684.2|8683.3|8684.7|8683.5|8680.6|8679.7|208
1695816900000|2023-09-27 12:15:00|8684.1|8683.2|8685.6|8684.1|8685.6|8684.4|8683.1|8682.2|203
1695817200000|2023-09-27 12:20:00|8685.8|8684.3|8682.3|8681.4|8688.1|8687.1|8681.1|8680|295
1695817500000|2023-09-27 12:25:00|8682.4|8681.5|8681.3|8678.3|8683.7|8682.8|8680.7|8678.3|217
1695817800000|2023-09-27 12:30:00|8681.5|8678.5|8681.5|8680.6|8682.7|8681.6|8677.6|8676.1|374
1695818100000|2023-09-27 12:35:00|8681.6|8680.7|8682.7|8681.8|8683.1|8682.2|8681.1|8680.2|264
1695818400000|2023-09-27 12:40:00|8682.6|8681.7|8684.1|8683.2|8684.5|8683.6|8681.9|8681|366
1695818700000|2023-09-27 12:45:00|8684.2|8683.3|8685.2|8684.3|8688|8687|8682.9|8682|356
1695819000000|2023-09-27 12:50:00|8685.4|8684.5|8685.4|8683.9|8687.2|8686|8684.8|8683.4|269
1695819300000|2023-09-27 12:55:00|8685.2|8683.7|8684.8|8683.9|8686.2|8685.3|8683.6|8682.5|252
1695819600000|2023-09-27 13:00:00|8684.7|8683.8|8683|8682.1|8685.2|8684.3|8682.1|8680.8|235
1695819900000|2023-09-27 13:05:00|8683.2|8682.3|8682.6|8681.7|8685.1|8684.2|8682.3|8681.4|244
1695820200000|2023-09-27 13:10:00|8682.5|8681.6|8678|8677.1|8682.7|8681.8|8678|8676.7|234
1695820500000|2023-09-27 13:15:00|8678.2|8677.3|8675.7|8674.2|8680.1|8678.7|8674.2|8673.1|285
1695820800000|2023-09-27 13:20:00|8675.4|8673.9|8676|8675.1|8676.7|8675.8|8673.5|8672.4|249
1695821100000|2023-09-27 13:25:00|8675.9|8675|8671.5|8670.6|8677.3|8676.4|8671.5|8670.5|312
1695821400000|2023-09-27 13:30:00|8671.6|8670.7|8669.2|8668.3|8671.8|8670.9|8668.1|8667.2|332
1695821700000|2023-09-27 13:35:00|8669.3|8668.4|8670.4|8669.5|8671.2|8670.3|8668.4|8667.5|296
1695822000000|2023-09-27 13:40:00|8670.3|8669.4|8669.4|8668.5|8671|8670.1|8668.6|8667.7|272
1695822300000|2023-09-27 13:45:00|8669.5|8668.6|8666.5|8665.6|8670.5|8669.6|8666.2|8665.3|291
1695822600000|2023-09-27 13:50:00|8666.4|8665.5|8663.6|8662.7|8668.3|8667.2|8663.2|8662.3|328
1695822900000|2023-09-27 13:55:00|8663.7|8662.8|8665.3|8663.8|8667.1|8665.9|8662.5|8661.3|340
1695823200000|2023-09-27 14:00:00|8664.9|8664|8666|8665.1|8668.2|8667.3|8664.9|8664|347
1695823500000|2023-09-27 14:05:00|8665.8|8664.9|8665.5|8664.6|8667.4|8666|8664.6|8663.7|289
1695823800000|2023-09-27 14:10:00|8665.4|8664.5|8663.3|8662.4|8666.2|8665.3|8662.6|8661.7|247
1695824100000|2023-09-27 14:15:00|8663.2|8662.3|8664.8|8663.9|8666.3|8665.4|8662.9|8662|254
1695824400000|2023-09-27 14:20:00|8664.9|8664|8662.8|8661.9|8665.6|8664.7|8661.4|8660.5|286
1695824700000|2023-09-27 14:25:00|8662.7|8661.8|8660|8659.1|8664.1|8663.2|8659.9|8659|384
1695825000000|2023-09-27 14:30:00|8660.1|8659.2|8660.4|8659.5|8661.7|8660.8|8657.1|8656.2|276
1695825300000|2023-09-27 14:35:00|8660.3|8659.4|8662|8661.1|8663.2|8662.3|8659|8658.1|297
1695825600000|2023-09-27 14:40:00|8661.9|8661|8659.8|8658.9|8663.6|8662.7|8659.5|8658.6|249
1695825900000|2023-09-27 14:45:00|8659.7|8658.8|8661.2|8660.3|8662.2|8661|8659.5|8658.6|251
1695826200000|2023-09-27 14:50:00|8661.3|8660.4|8664.7|8663.8|8665.8|8664.9|8661.2|8660.3|326
1695826500000|2023-09-27 14:55:00|8664.8|8663.9|8665.1|8664.2|8665.1|8664.2|8660.5|8659.6|578
1695826800000|2023-09-27 15:00:00|8664.8|8663.9|8665.6|8664.7|8668.5|8667|8662.5|8661.6|594
1695827100000|2023-09-27 15:05:00|8665.5|8664.6|8665.2|8664.3|8666.5|8665.4|8664.2|8662.7|317
1695827400000|2023-09-27 15:10:00|8665.3|8664.4|8664.7|8663.8|8668.3|8667.4|8664.3|8663.1|336
1695827700000|2023-09-27 15:15:00|8664.9|8664|8665.6|8664.7|8665.6|8664.7|8663.4|8661.9|194
1695828000000|2023-09-27 15:20:00|8665.9|8664.4|8664.8|8663.9|8667|8665.9|8662.5|8661.6|300
1695828300000|2023-09-27 15:25:00|8664.9|8664|8660.1|8659.2|8665|8664.1|8658.9|8657.6|380
1695828600000|2023-09-27 15:30:00|8660|8659.1|8662.2|8661.3|8664|8663.1|8658.9|8658|245
1695828900000|2023-09-27 15:35:00|8662.3|8661.4|8661.3|8659.8|8663|8662.1|8660.5|8659.1|237
1695829200000|2023-09-27 15:40:00|8661.5|8660|8665.1|8664.2|8665.1|8664.2|8660.3|8659.4|218
1695829500000|2023-09-27 15:45:00|8665|8664.1|8664.9|8664|8666.5|8665.6|8664.1|8663.2|156
1695829800000|2023-09-27 15:50:00|8664.8|8663.9|8662.7|8661.8|8665.6|8664.7|8661.9|8660.7|210
1695830100000|2023-09-27 15:55:00|8662.6|8661.7|8663.5|8662.6|8664|8662.9|8661.6|8660.7|258
1695830400000|2023-09-27 16:00:00|8663.6|8662.7|8666|8665.1|8667.2|8666.3|8663.6|8662.7|264
1695830700000|2023-09-27 16:05:00|8666.2|8665.3|8666.5|8665|8669.1|8668.2|8665.5|8664.5|322
1695831000000|2023-09-27 16:10:00|8666.6|8665.1|8666.7|8665.8|8667.2|8666.3|8665.1|8663.7|236
1695831300000|2023-09-27 16:15:00|8666.6|8665.7|8665.9|8665|8667.1|8666.1|8664.7|8663.5|199
1695831600000|2023-09-27 16:20:00|8666|8665.1|8664.7|8663.2|8666.7|8665.8|8664.2|8663.1|163
1695831900000|2023-09-27 16:25:00|8664.8|8663.3|8664.3|8663.4|8664.8|8663.7|8663.1|8662.2|147
1695832200000|2023-09-27 16:30:00|8664.4|8663.5|8664.7|8663.8|8665.2|8664.3|8663.7|8662.8|147
1695832500000|2023-09-27 16:35:00|8664.6|8663.7|8663|8662.1|8666.3|8665.4|8662.8|8661.8|188
1695832800000|2023-09-27 16:40:00|8663.1|8662.2|8662.9|8662|8664.4|8663.5|8662.2|8661.2|166
1695833100000|2023-09-27 16:45:00|8663|8662.1|8660.3|8659.4|8663.4|8662.1|8660.3|8659.4|116
1695833400000|2023-09-27 16:50:00|8660.2|8659.3|8660.4|8659.5|8660.8|8659.9|8659.3|8658.4|162
1695833700000|2023-09-27 16:55:00|8660.5|8659.6|8662.7|8661.8|8663.5|8662.6|8660.4|8659.5|181
1695834000000|2023-09-27 17:00:00|8662.8|8661.9|8663|8662.1|8663.8|8662.9|8661.1|8660.2|201
1695834300000|2023-09-27 17:05:00|8663.1|8662.2|8662.1|8661.2|8663.5|8662.6|8662|8661.1|182
1695834600000|2023-09-27 17:10:00|8662|8661.1|8662.3|8661.4|8662.8|8661.9|8660.8|8659.6|220
1695834900000|2023-09-27 17:15:00|8662.2|8661.3|8663.1|8662.2|8663.3|8662.4|8662|8661|255
1695835200000|2023-09-27 17:20:00|8663|8662.1|8662.9|8662|8664.4|8663.3|8662.1|8661.1|265
1695835500000|2023-09-27 17:25:00|8662.8|8661.9|8662.6|8661.7|8662.8|8661.9|8661.6|8660.7|150
1695835800000|2023-09-27 17:30:00|8662.5|8661.6|8663|8662.1|8663.1|8662.2|8661.8|8660.9|111
1695836100000|2023-09-27 17:35:00|8663.1|8662.2|8662.1|8661.2|8664.4|8663.5|8661.8|8660.9|125
1695836400000|2023-09-27 17:40:00|8662.2|8661.3|8661.7|8660.8|8662.9|8662|8661.6|8660.3|184
1695836700000|2023-09-27 17:45:00|8662|8660.5|8661.2|8659.7|8662|8660.8|8660.4|8659.5|128
1695837000000|2023-09-27 17:50:00|8661.3|8659.8|8662.3|8660.8|8662.3|8661|8660.4|8659.3|117
1695837300000|2023-09-27 17:55:00|8662.1|8661.2|8662|8661.1|8662.3|8661.3|8660.8|8659.8|130
1695837600000|2023-09-27 18:00:00|8662.1|8661.2|8661.6|8660.7|8662.3|8661.4|8661|8659.7|84
1695837900000|2023-09-27 18:05:00|8661.5|8660.6|8661.6|8660.7|8662.6|8661.7|8661.4|8660.5|137
1695838200000|2023-09-27 18:10:00|8661.7|8660.8|8660.5|8659.6|8662.5|8661.6|8660.1|8659.2|139
1695838500000|2023-09-27 18:15:00|8660.6|8659.7|8660.6|8659.7|8661.4|8660.5|8659.6|8658.7|118
1695838800000|2023-09-27 18:20:00|8660.5|8659.6|8659.4|8657.9|8660.6|8659.7|8659|8657.9|89
1695839100000|2023-09-27 18:25:00|8659.3|8657.8|8657.2|8656.3|8659.7|8658.6|8657.1|8656.1|129
1695839400000|2023-09-27 18:30:00|8657.1|8656.2|8657.4|8655.9|8657.8|8656.8|8656.3|8655.2|203
1695839700000|2023-09-27 18:35:00|8657.3|8655.8|8656.5|8655|8657.4|8656|8655.3|8653.8|216
1695840000000|2023-09-27 18:40:00|8656.6|8655.1|8656.3|8654.8|8657.1|8655.7|8654.7|8653.5|259
1695840300000|2023-09-27 18:45:00|8656.4|8654.9|8656.2|8655.3|8657.3|8656.2|8655.7|8654.8|168
1695840600000|2023-09-27 18:50:00|8656.3|8655.4|8656.2|8655.3|8657.1|8656.2|8655.8|8654.9|157
1695840900000|2023-09-27 18:55:00|8656.3|8655.4|8656.3|8655.4|8656.7|8655.8|8654.9|8654|172
1695841200000|2023-09-27 19:00:00|8656.2|8655.3|8656.3|8654.8|8656.8|8655.9|8655.5|8654.6|139
1695841500000|2023-09-27 19:05:00|8656.2|8654.7|8657.4|8655.9|8657.5|8656.6|8656|8654.7|187
1695841800000|2023-09-27 19:10:00|8657.5|8656|8658.2|8657.3|8658.3|8657.3|8655.2|8654.3|294
1695842100000|2023-09-27 19:15:00|8658.1|8657.2|8658.4|8657.5|8659.3|8658.4|8657.8|8656.9|160
1695842400000|2023-09-27 19:20:00|8658.3|8657.4|8657.1|8656.2|8658.6|8657.7|8656.6|8655.7|102
1695842700000|2023-09-27 19:25:00|8657|8656.1|8656.2|8655.3|8657.3|8656.4|8656.2|8655.1|105
1695843000000|2023-09-27 19:30:00|8656.3|8655.4|8655.6|8654.7|8656.6|8655.7|8655.5|8654.6|80
1695843300000|2023-09-27 19:35:00|8655.7|8654.8|8654.5|8653.6|8656.3|8655.4|8654.1|8653.2|81
1695843600000|2023-09-27 19:40:00|8654.4|8653.5|8654.6|8653.1|8655.3|8654.4|8653.1|8651.9|142
1695843900000|2023-09-27 19:45:00|8654.2|8652.7|8654.2|8653.3|8654.6|8653.5|8653.3|8651.9|104
1695844200000|2023-09-27 19:50:00|8654.3|8653.4|8654.8|8653.3|8654.9|8653.7|8653.9|8652.9|94
1695844500000|2023-09-27 19:55:00|8654.7|8653.2|8655|8653.5|8655.8|8654.9|8654.4|8653.2|109
1695844800000|2023-09-27 20:00:00|8655.1|8653.6|8654.8|8653.9|8655.5|8654|8653.7|8652.5|97
1695845100000|2023-09-27 20:05:00|8654.7|8653.8|8655.2|8653.7|8656.1|8654.7|8654.7|8653.3|75
1695845400000|2023-09-27 20:10:00|8655.3|8653.8|8654.9|8654|8655.7|8654.5|8654.9|8653.5|33
1695845700000|2023-09-27 20:15:00|8654.8|8653.9|8655.7|8654.2|8655.9|8654.4|8654.6|8653.6|32
1695846000000|2023-09-27 20:20:00|8655.6|8654.1|8655|8654.1|8655.9|8654.4|8654.9|8653.7|42
1695846300000|2023-09-27 20:25:00|8654.9|8654|8654.1|8652.6|8655.2|8654|8653.8|8652.3|57
1695846600000|2023-09-27 20:30:00|8654.2|8652.7|8656.4|8655.5|8656.4|8655.5|8653.8|8652.6|42
1695846900000|2023-09-27 20:35:00|8656.3|8655.4|8656.3|8654.8|8657|8655.8|8655.9|8654.4|56
1695847200000|2023-09-27 20:40:00|8656.4|8654.9|8656|8654.5|8656.4|8655.2|8655.7|8654.2|45
1695847500000|2023-09-27 20:45:00|8656.1|8654.6|8656.6|8655.1|8656.7|8655.2|8655.7|8654.3|55
1695847800000|2023-09-27 20:50:00|8656.5|8655|8656.5|8655|8656.8|8655.3|8655.9|8654.4|116
1695848100000|2023-09-27 20:55:00|8657|8654.6|8657.9|8651.3|8659|8655.2|8655.9|8651.1|242
1695848400000|2023-09-27 21:00:00|8661.3|8649.4|8664.6|8652.7|8664.6|8652.7|8661.3|8649.4|39
1695848700000|2023-09-27 21:05:00|8664.5|8652.6|8661.2|8649.3|8664.7|8652.8|8660.7|8648.8|50
1695849000000|2023-09-27 21:10:00|8661.6|8649.7|8660.9|8649|8661.7|8649.8|8659.4|8647.5|190
1695849300000|2023-09-27 21:15:00|8661|8649.1|8660.7|8648.8|8664.3|8652.4|8660.7|8648.8|74
1695849600000|2023-09-27 21:20:00|8661.2|8649.3|8662.8|8650.9|8663.4|8651.5|8660.8|8648.9|74
1695849900000|2023-09-27 21:25:00|8662.7|8650.8|8663.9|8652|8665.1|8653.2|8662.7|8650.8|95
1695850200000|2023-09-27 21:30:00|8663.8|8651.9|8662.3|8651.3|8663.8|8651.9|8661.5|8649.6|78
1695850500000|2023-09-27 21:35:00|8661.9|8651.2|8660.7|8648.8|8663.2|8652.1|8660.1|8648.2|128
1695850800000|2023-09-27 21:40:00|8660.3|8648.4|8660.7|8650.4|8661.9|8650.4|8658.9|8647|177
1695851100000|2023-09-27 21:45:00|8659.8|8651.1|8659.7|8650|8662.5|8652.8|8658.1|8649.6|266
1695851400000|2023-09-27 21:50:00|8659.6|8649.9|8658.5|8650.4|8660.4|8650.8|8658.1|8649.3|363
1695851700000|2023-09-27 21:55:00|8658.6|8650.3|8659.5|8650.6|8662|8651.5|8658.4|8649.5|241
1695852000000|2023-09-27 22:00:00|8659.4|8651|8656.9|8654.5|8660.1|8655.4|8656.9|8650.4|206
1695852300000|2023-09-27 22:05:00|8656.4|8654.9|8657.5|8656|8657.7|8656.2|8656.4|8654.9|50
1695852600000|2023-09-27 22:10:00|8657.6|8656.1|8658|8656.5|8658.1|8656.6|8656.7|8655.2|35
1695852900000|2023-09-27 22:15:00|8657.7|8656.2|8658|8656.5|8658.5|8657.2|8657.6|8656.1|62
1695853200000|2023-09-27 22:20:00|8657.9|8656.4|8657.9|8656.4|8658|8656.5|8657.4|8655.9|24
1695853500000|2023-09-27 22:25:00|8657.8|8656.3|8658.2|8656.7|8658.5|8657|8657.8|8656.3|33
1695853800000|2023-09-27 22:30:00|8658.1|8656.6|8659.3|8657.8|8659.4|8657.9|8658.1|8656.6|56
1695854100000|2023-09-27 22:35:00|8659.2|8657.7|8659|8657.5|8659.7|8658.2|8658.8|8657.3|38
1695854400000|2023-09-27 22:40:00|8658.9|8657.4|8658.9|8657.4|8659.1|8657.6|8658.6|8657.1|34
1695854700000|2023-09-27 22:45:00|8658.8|8657.3|8658.5|8657|8659.2|8657.7|8658.5|8657|27
1695855000000|2023-09-27 22:50:00|8658.6|8657.1|8658.6|8657.1|8658.7|8657.2|8658.5|8657|47
1695855300000|2023-09-27 22:55:00|8658.7|8657.2|8658.2|8656.7|8658.9|8657.4|8658.2|8656.7|25
1695855600000|2023-09-27 23:00:00|8658.3|8656.8|8657.9|8656.4|8658.6|8657.1|8657.9|8656.4|46
1695855900000|2023-09-27 23:05:00|8658|8656.5|8656.1|8654.6|8658|8656.5|8656.1|8654.6|49
1695856200000|2023-09-27 23:10:00|8656.2|8654.7|8657.1|8655.6|8657.1|8655.6|8656.1|8654.6|39
1695856500000|2023-09-27 23:15:00|8657.2|8655.7|8657.7|8656.2|8657.9|8656.4|8657|8655.5|29
1695856800000|2023-09-27 23:20:00|8657.8|8656.3|8656.2|8654.7|8657.8|8656.3|8656.1|8654.6|26
1695857100000|2023-09-27 23:25:00|8656.3|8654.8|8655.8|8654.3|8656.4|8654.9|8655.7|8654.2|45
1695857400000|2023-09-27 23:30:00|8656.3|8654.8|8655.9|8654.4|8657.1|8655.6|8655.8|8654.3|50
1695857700000|2023-09-27 23:35:00|8656|8654.5|8655.6|8654.7|8656.2|8654.8|8655.6|8654.3|50
1695858000000|2023-09-27 23:40:00|8655.9|8654.4|8655.9|8654.4|8656|8654.7|8655.5|8654|30
1695858300000|2023-09-27 23:45:00|8656|8654.5|8656.3|8655.4|8656.5|8655.6|8655.7|8654.2|36
1695858600000|2023-09-27 23:50:00|8656.4|8655.5|8657.9|8656.4|8657.9|8656.5|8655.8|8654.9|85
1695858900000|2023-09-27 23:55:00|8657.8|8656.3|8657.3|8655.8|8657.9|8656.4|8657.2|8655.7|45
1695859200000|2023-09-28 00:00:00|8657.5|8656|8658.1|8656.6|8658.3|8656.9|8657|8655.5|126
1695859500000|2023-09-28 00:05:00|8658|8656.5|8659|8658.1|8659.5|8658.2|8658|8656.5|72
1695859800000|2023-09-28 00:10:00|8659.1|8658.2|8658.7|8657.2|8659.5|8658.3|8658.7|8657.2|73
1695860100000|2023-09-28 00:15:00|8658.8|8657.3|8658.3|8657.4|8658.9|8657.4|8658.2|8656.7|39
1695860400000|2023-09-28 00:20:00|8658.2|8657.3|8658.1|8657.2|8659|8657.8|8657.9|8656.9|49
1695860700000|2023-09-28 00:25:00|8658.2|8657.3|8658.9|8657.4|8659.1|8657.9|8658|8656.9|51
1695861000000|2023-09-28 00:30:00|8659|8657.5|8660.2|8658.7|8660.3|8658.8|8658.8|8657.5|51
1695861300000|2023-09-28 00:35:00|8660|8658.5|8659.8|8658.3|8660.3|8659.1|8659.7|8658.2|68
1695861600000|2023-09-28 00:40:00|8659.7|8658.2|8660.6|8659.1|8660.6|8659.1|8659.7|8658.2|74
1695861900000|2023-09-28 00:45:00|8660.4|8658.9|8659.9|8658.4|8660.5|8659|8659.6|8658.1|68
1695862200000|2023-09-28 00:50:00|8660|8658.5|8659|8657.5|8660.8|8659.7|8658.6|8657.1|141
1695862500000|2023-09-28 00:55:00|8659.1|8657.6|8659.4|8657.9|8659.7|8658.2|8658.6|8657.1|125
1695862800000|2023-09-28 01:00:00|8659.5|8658|8659.4|8657.9|8659.9|8658.4|8658.8|8657.3|100
1695863100000|2023-09-28 01:05:00|8659.3|8657.8|8659.2|8657.7|8659.7|8658.2|8658.9|8657.4|78
1695863400000|2023-09-28 01:10:00|8659.3|8657.8|8659.9|8658.4|8660.2|8658.7|8659|8657.5|57
1695863700000|2023-09-28 01:15:00|8659.8|8658.3|8660.4|8658.9|8660.7|8659.2|8659.2|8657.7|133
1695864000000|2023-09-28 01:20:00|8660.3|8658.8|8660.9|8659.4|8660.9|8659.9|8659.7|8658.2|51
1695864300000|2023-09-28 01:25:00|8660.8|8659.3|8659.3|8657.8|8660.9|8659.4|8658.9|8657.4|70
1695864600000|2023-09-28 01:30:00|8659.4|8657.9|8659.4|8658.5|8659.7|8658.7|8659.1|8657.7|64
1695864900000|2023-09-28 01:35:00|8659.5|8658.6|8659.8|8658.3|8660.3|8659.1|8659.5|8658|59
1695865200000|2023-09-28 01:40:00|8659.7|8658.2|8659.2|8657.7|8659.9|8658.4|8658.8|8657.3|50
1695865500000|2023-09-28 01:45:00|8659.4|8657.9|8658.4|8656.9|8659.6|8658.1|8658.3|8656.8|70
1695865800000|2023-09-28 01:50:00|8658.5|8657|8657.1|8655.6|8658.7|8657.2|8657.1|8655.6|57
1695866100000|2023-09-28 01:55:00|8657.2|8655.7|8656.3|8654.8|8657.2|8656.1|8656.3|8654.8|65
1695866400000|2023-09-28 02:00:00|8656.2|8654.7|8655.6|8654.7|8657|8655.7|8655.5|8654.6|100
1695866700000|2023-09-28 02:05:00|8655.7|8654.8|8655.6|8654.7|8656|8654.8|8655.1|8653.7|87
1695867000000|2023-09-28 02:10:00|8655.5|8654.6|8655.4|8653.9|8656.1|8654.8|8655|8653.7|61
1695867300000|2023-09-28 02:15:00|8655.5|8654|8656.3|8654.8|8656.3|8654.8|8655.1|8653.7|65
1695867600000|2023-09-28 02:20:00|8656.2|8654.7|8655.1|8653.6|8656.5|8655|8655.1|8653.6|52
1695867900000|2023-09-28 02:25:00|8654.8|8653.3|8655.9|8654.4|8656|8654.5|8654.7|8653.2|46
1695868200000|2023-09-28 02:30:00|8655.8|8654.3|8655.4|8653.9|8656.3|8654.8|8655.4|8653.9|53
1695868500000|2023-09-28 02:35:00|8655.2|8653.7|8655.2|8653.7|8655.2|8653.7|8654.9|8653.4|73
1695868800000|2023-09-28 02:40:00|8655.1|8653.6|8655.3|8654.4|8655.6|8654.4|8654.6|8653.2|50
1695869100000|2023-09-28 02:45:00|8655.2|8654.3|8655.8|8654.3|8655.9|8654.4|8654.8|8653.5|52
1695869400000|2023-09-28 02:50:00|8655.7|8654.2|8655.8|8654.3|8656.4|8654.9|8655.7|8654.2|48
1695869700000|2023-09-28 02:55:00|8655.9|8654.4|8655.6|8654.1|8656|8654.9|8654.9|8653.8|44
1695870000000|2023-09-28 03:00:00|8655.7|8654.2|8655.3|8653.8|8655.7|8654.3|8654.9|8653.4|41
1695870300000|2023-09-28 03:05:00|8655.4|8653.9|8655.3|8653.8|8655.5|8654.3|8654.9|8653.7|26
1695870600000|2023-09-28 03:10:00|8655.2|8653.7|8655.4|8653.9|8655.4|8653.9|8654.9|8653.4|48
1695870900000|2023-09-28 03:15:00|8655.2|8653.7|8654.5|8653|8655.2|8653.7|8654.3|8652.8|50
1695871200000|2023-09-28 03:20:00|8654.4|8652.9|8654.4|8652.9|8654.6|8653.4|8654.2|8652.7|43
1695871500000|2023-09-28 03:25:00|8654.5|8653|8654.5|8653|8654.8|8653.3|8654.1|8652.6|36
1695871800000|2023-09-28 03:30:00|8654.6|8653.1|8654.9|8653.4|8655.2|8653.7|8654.4|8652.9|48
1695872100000|2023-09-28 03:35:00|8655|8653.5|8655.9|8654.4|8656|8654.5|8655|8653.5|51
1695872400000|2023-09-28 03:40:00|8655.8|8654.3|8655.6|8654.1|8656.1|8655|8655.3|8654.1|51
1695872700000|2023-09-28 03:45:00|8655.5|8654|8655.8|8654.3|8656.4|8654.9|8655.2|8654|41
1695873000000|2023-09-28 03:50:00|8655.9|8654.4|8654.5|8653|8656|8654.5|8654.3|8652.8|75
1695873300000|2023-09-28 03:55:00|8654.7|8653.2|8654.8|8653.3|8655|8653.5|8654.4|8652.9|54
1695873600000|2023-09-28 04:00:00|8654.9|8653.4|8655|8653.5|8655.5|8654|8654.8|8653.3|69
1695873900000|2023-09-28 04:05:00|8654.9|8653.4|8655.3|8653.8|8656.1|8654.6|8654.9|8653.4|66
1695874200000|2023-09-28 04:10:00|8655.4|8653.9|8655.2|8653.7|8655.8|8654.3|8654.6|8653.1|80
1695874500000|2023-09-28 04:15:00|8655.3|8653.8|8654.5|8653|8655.3|8653.8|8654.2|8652.7|41
1695874800000|2023-09-28 04:20:00|8654.6|8653.1|8653.6|8652.1|8654.9|8653.4|8653.3|8651.8|69
1695875100000|2023-09-28 04:25:00|8653.5|8652.6|8654.1|8652.6|8654.2|8653|8653.3|8651.9|66
1695875400000|2023-09-28 04:30:00|8654.2|8652.7|8654.2|8652.7|8654.5|8653|8654.1|8652.6|73
1695875700000|2023-09-28 04:35:00|8654.3|8652.8|8653.6|8652.1|8654.3|8652.8|8653.6|8652.1|149
1695876000000|2023-09-28 04:40:00|8653.7|8652.2|8654.2|8652.7|8654.5|8653.3|8653.4|8652|59
1695876300000|2023-09-28 04:45:00|8654.3|8652.8|8654|8652.5|8654.6|8653.1|8653.5|8652|39
1695876600000|2023-09-28 04:50:00|8653.9|8652.4|8653.7|8652.2|8654.2|8653.1|8653.3|8652|51
1695876900000|2023-09-28 04:55:00|8653.6|8652.1|8653|8651.5|8653.8|8652.3|8653|8651.5|29
1695877200000|2023-09-28 05:00:00|8653.1|8651.6|8652.3|8651.4|8653.5|8652.2|8652|8651.1|59
1695877500000|2023-09-28 05:05:00|8652.5|8651.6|8653.9|8653|8654.1|8653.2|8652.5|8651.6|62
1695877800000|2023-09-28 05:10:00|8653.7|8652.8|8654.3|8652.8|8654.3|8653|8653.1|8652.1|52
1695878100000|2023-09-28 05:15:00|8654|8652.5|8652.8|8651.3|8654|8652.7|8652.4|8651.2|77
1695878400000|2023-09-28 05:20:00|8652.9|8651.4|8652.4|8650.9|8653.1|8651.9|8652.3|8650.9|89
1695878700000|2023-09-28 05:25:00|8652.5|8651|8652.6|8651.1|8653|8652.1|8652.1|8650.6|70
1695879000000|2023-09-28 05:30:00|8652.5|8651|8649.9|8648.4|8652.6|8651.3|8647|8645.5|236
1695879300000|2023-09-28 05:35:00|8650|8648.5|8651.4|8649.9|8652.3|8651.2|8649.3|8648.1|104
1695879600000|2023-09-28 05:40:00|8651.5|8650|8651.3|8649.8|8652.1|8650.6|8651|8649.5|73
1695879900000|2023-09-28 05:45:00|8651.2|8649.7|8651|8649.5|8651.5|8650.6|8650.6|8649.1|72
1695880200000|2023-09-28 05:50:00|8651.1|8649.6|8651.3|8649.8|8651.5|8650.1|8650.9|8649.4|90
1695880500000|2023-09-28 05:55:00|8651.4|8649.9|8653.3|8651.8|8653.3|8652|8651.4|8649.9|120
1695880800000|2023-09-28 06:00:00|8653.2|8651.7|8655.4|8654.5|8655.4|8654.5|8651.8|8650.9|202
1695881100000|2023-09-28 06:05:00|8655.3|8654.4|8656.4|8655.5|8656.4|8655.5|8653.7|8652.5|137
1695881400000|2023-09-28 06:10:00|8656.7|8655.2|8654.6|8653.1|8656.7|8655.5|8654.5|8653|118
1695881700000|2023-09-28 06:15:00|8654.5|8653|8654.4|8653.5|8655|8654.1|8653.3|8652.4|131
1695882000000|2023-09-28 06:20:00|8654.1|8653.2|8655.1|8654.2|8655.7|8654.8|8653.7|8652.8|123
1695882300000|2023-09-28 06:25:00|8655|8654.1|8655.9|8655|8656|8655.1|8654.4|8653.2|164
1695882600000|2023-09-28 06:30:00|8656|8655.1|8655.4|8654.5|8657|8656.1|8654.7|8653.7|126
1695882900000|2023-09-28 06:35:00|8655.5|8654.6|8654.8|8653.9|8656.8|8655.9|8654.2|8652.7|185
1695883200000|2023-09-28 06:40:00|8654.9|8653.3|8653.7|8652.8|8655.7|8654.6|8653.1|8652.2|152
1695883500000|2023-09-28 06:45:00|8653.6|8652.7|8656|8655.1|8656.4|8655.5|8652.4|8651.5|177
1695883800000|2023-09-28 06:50:00|8655.9|8655|8655.6|8654.7|8657.5|8656.3|8654.8|8653.9|199
1695884100000|2023-09-28 06:55:00|8655.7|8654.8|8656|8653.7|8656.1|8655.2|8653.9|8653|220
1695884400000|2023-09-28 07:00:00|8655.9|8653.6|8653.7|8652.8|8656.9|8655.6|8651.7|8650.7|451
1695884700000|2023-09-28 07:05:00|8653.8|8652.9|8656.4|8655.5|8658.4|8657|8652.6|8651.7|315
1695885000000|2023-09-28 07:10:00|8656.5|8655.6|8655.2|8654.3|8658.9|8657.7|8653.3|8651.9|328
1695885300000|2023-09-28 07:15:00|8654.7|8653.8|8658.2|8657.3|8659.5|8658.6|8654.6|8653.3|299
1695885600000|2023-09-28 07:20:00|8658.1|8657.2|8654.1|8653.2|8658.8|8657.3|8654.1|8652.6|231
1695885900000|2023-09-28 07:25:00|8654.2|8653.3|8652.1|8651.2|8655.6|8654.3|8651.8|8650.5|224
1695886200000|2023-09-28 07:30:00|8652.3|8651.4|8651|8650.1|8653.5|8652.6|8649.9|8649|227
1695886500000|2023-09-28 07:35:00|8651.4|8650.5|8648.9|8648|8651.9|8651|8648.6|8647.2|225
1695886800000|2023-09-28 07:40:00|8649|8648.1|8647.8|8646.9|8650|8649.1|8646.7|8645.8|212
1695887100000|2023-09-28 07:45:00|8647.7|8646.8|8646.2|8645.3|8649|8648.1|8645.9|8645|212
1695887400000|2023-09-28 07:50:00|8646.3|8644.8|8648.6|8647.7|8648.6|8647.7|8644.8|8643.9|174
1695887700000|2023-09-28 07:55:00|8648.7|8647.8|8647.8|8646.3|8648.9|8648|8645.3|8644.4|218
1695888000000|2023-09-28 08:00:00|8647.9|8646.4|8645.1|8644.2|8648|8647|8645.1|8644.2|249
1695888300000|2023-09-28 08:05:00|8645.2|8644.3|8642.7|8641.8|8645.5|8644.6|8640.2|8638.7|237
1695888600000|2023-09-28 08:10:00|8642.6|8641.7|8643|8642.1|8644.9|8644|8641.7|8640.8|230
1695888900000|2023-09-28 08:15:00|8643.1|8642.2|8645.6|8644.7|8645.6|8644.7|8642.5|8641.2|279
1695889200000|2023-09-28 08:20:00|8645.4|8644.5|8644.4|8643.5|8645.7|8644.8|8643.2|8642.3|271
1695889500000|2023-09-28 08:25:00|8644.3|8643.4|8644|8643.1|8647.3|8646.4|8643.4|8642.1|242
1695889800000|2023-09-28 08:30:00|8644.1|8643.2|8645.7|8644.8|8646|8645.1|8642.9|8642|190
1695890100000|2023-09-28 08:35:00|8645.6|8644.7|8647|8645.5|8647.3|8646.1|8645.1|8644.1|192
1695890400000|2023-09-28 08:40:00|8647.1|8645.6|8646.7|8645.8|8647.5|8646.6|8646.3|8645.4|134
1695890700000|2023-09-28 08:45:00|8646.4|8645.5|8646.1|8645.2|8647.7|8646.8|8645|8643.8|215
1695891000000|2023-09-28 08:50:00|8645.9|8645|8641|8640.1|8646|8645.1|8640.7|8639.8|223
1695891300000|2023-09-28 08:55:00|8640.8|8639.9|8641|8639.5|8641.5|8640.1|8638.3|8637|253
1695891600000|2023-09-28 09:00:00|8641.2|8639.7|8638.3|8637.4|8641.8|8640.5|8637.6|8636.7|238
1695891900000|2023-09-28 09:05:00|8638.4|8637.5|8639.2|8638.3|8639.8|8638.9|8636.6|8635.7|257
1695892200000|2023-09-28 09:10:00|8639.1|8638.2|8637.7|8636.8|8640.5|8639.6|8637|8636.1|212
1695892500000|2023-09-28 09:15:00|8637.6|8636.7|8636.4|8635.5|8638.6|8637.3|8635.7|8634.5|206
1695892800000|2023-09-28 09:20:00|8636.3|8635.4|8634.4|8633.5|8637.1|8636.2|8633.9|8632.9|245
1695893100000|2023-09-28 09:25:00|8634.5|8633.6|8639.6|8638.1|8640.1|8638.6|8633.9|8633|254
1695893400000|2023-09-28 09:30:00|8639.7|8638.2|8638.1|8637.2|8640.8|8639.3|8637.5|8636|188
1695893700000|2023-09-28 09:35:00|8638.2|8637.3|8635|8634.1|8638.2|8637.3|8633.2|8632.3|186
1695894000000|2023-09-28 09:40:00|8635.2|8634.3|8633|8631.5|8635.8|8634.6|8632.3|8630.8|333
1695894300000|2023-09-28 09:45:00|8633.1|8631.6|8636.8|8635.9|8638.1|8636.8|8633.1|8631.6|281
1695894600000|2023-09-28 09:50:00|8636.7|8635.8|8640.1|8638.6|8640.1|8638.6|8635.9|8634.9|227
1695894900000|2023-09-28 09:55:00|8640.3|8638.8|8642|8640.5|8642.3|8640.8|8639.6|8638.1|245
1695895200000|2023-09-28 10:00:00|8642.1|8640.6|8642.5|8641.6|8643.5|8642.6|8640.8|8639.9|188
1695895500000|2023-09-28 10:05:00|8642.4|8641.5|8645.3|8643.8|8645.4|8644.4|8642.3|8641.4|175
1695895800000|2023-09-28 10:10:00|8645.4|8643.9|8641.7|8640.8|8645.8|8644.3|8641.4|8640.5|166
1695896100000|2023-09-28 10:15:00|8641.6|8640.7|8643.3|8642.4|8643.8|8642.9|8640.4|8639.5|154
1695896400000|2023-09-28 10:20:00|8643.6|8642.7|8642.1|8641.2|8643.8|8642.9|8641.4|8640.3|207
1695896700000|2023-09-28 10:25:00|8642|8641.1|8642|8641.1|8643|8642.1|8641.4|8640.5|131
1695897000000|2023-09-28 10:30:00|8642.1|8641.2|8641.8|8640.3|8642.9|8641.4|8641.3|8639.9|126
1695897300000|2023-09-28 10:35:00|8641.9|8640.4|8641.3|8640.4|8642.4|8641.4|8640.9|8639.4|140
1695897600000|2023-09-28 10:40:00|8641|8640.1|8641|8639.5|8642.1|8641.2|8640.1|8639.2|148
1695897900000|2023-09-28 10:45:00|8641.1|8639.6|8640.4|8639.5|8641.4|8640.2|8639.4|8638.5|129
1695898200000|2023-09-28 10:50:00|8640.3|8639.4|8640.6|8639.7|8641.7|8640.7|8639.4|8637.9|147
1695898500000|2023-09-28 10:55:00|8640.5|8639.6|8640.1|8638.6|8641.5|8640.4|8639.4|8638.4|176
1695898800000|2023-09-28 11:00:00|8639.9|8639|8641.3|8640.4|8641.6|8640.7|8639.2|8638.3|127
1695899100000|2023-09-28 11:05:00|8641.2|8640.3|8642.7|8641.8|8642.9|8642|8641.2|8640.3|118
1695899400000|2023-09-28 11:10:00|8643|8642.1|8644.1|8643.2|8644.3|8643.4|8640.5|8639.6|154
1695899700000|2023-09-28 11:15:00|8644.5|8643|8647.4|8646.5|8647.5|8646.6|8644|8642.8|130
1695900000000|2023-09-28 11:20:00|8647.3|8646.4|8641.7|8640.8|8647.5|8646.6|8641.6|8640.3|139
1695900300000|2023-09-28 11:25:00|8641.8|8640.9|8640.9|8639.4|8642.8|8641.9|8640.2|8639|131
1695900600000|2023-09-28 11:30:00|8641.1|8640|8641.3|8640.4|8642.8|8641.6|8640.8|8639.6|152
1695900900000|2023-09-28 11:35:00|8641.4|8640.5|8643.5|8642.6|8643.7|8642.8|8640.6|8639.6|160
1695901200000|2023-09-28 11:40:00|8643.4|8642.5|8641.2|8640.3|8643.8|8642.5|8640.6|8639.7|186
1695901500000|2023-09-28 11:45:00|8641.9|8641|8639.7|8638.8|8642.7|8641.8|8639.3|8638.4|210
1695901800000|2023-09-28 11:50:00|8639.8|8638.9|8634.1|8633.2|8640.4|8639.5|8633.6|8632.1|178
1695902100000|2023-09-28 11:55:00|8634|8633.1|8636|8634.5|8636|8634.5|8633.6|8632.5|173
1695902400000|2023-09-28 12:00:00|8635.9|8634.4|8633.7|8632.8|8636.6|8634.7|8630.7|8629.5|344
1695902700000|2023-09-28 12:05:00|8633.8|8632.9|8633.7|8632.8|8635|8633.6|8632.4|8631.5|245
1695903000000|2023-09-28 12:10:00|8633.8|8632.9|8632.4|8631.5|8635.8|8634.9|8631.9|8631|242
1695903300000|2023-09-28 12:15:00|8632.7|8631.8|8633.5|8632.6|8634|8633.1|8632.2|8631.3|176
1695903600000|2023-09-28 12:20:00|8633.7|8632.8|8634.8|8633.9|8635.1|8634.2|8632.2|8631.3|241
1695903900000|2023-09-28 12:25:00|8634.9|8634|8639.6|8630.1|8639.6|8636.3|8634.8|8630.1|289
1695904200000|2023-09-28 12:30:00|8639.5|8629.5|8639.9|8638.4|8641.1|8639.6|8635|8629|883
1695904500000|2023-09-28 12:35:00|8639.7|8638.2|8639.5|8638|8641.3|8640.3|8638|8636.5|491
1695904800000|2023-09-28 12:40:00|8639.4|8637.9|8642.9|8642|8644.4|8643.5|8639.2|8637.7|496
1695905100000|2023-09-28 12:45:00|8642.8|8641.9|8640|8639.1|8644.5|8643.6|8639|8637.7|538
1695905400000|2023-09-28 12:50:00|8640.1|8639.2|8644.3|8643.4|8645.1|8644.2|8636.8|8635.9|498
1695905700000|2023-09-28 12:55:00|8644.4|8642.8|8638|8636.5|8644.5|8643|8636.8|8635.9|458
1695906000000|2023-09-28 13:00:00|8637.9|8636.4|8640.8|8639.9|8642.5|8641.6|8637.9|8636.4|498
1695906300000|2023-09-28 13:05:00|8640.9|8640|8644|8643.1|8644.6|8643.7|8640.8|8639.9|405
1695906600000|2023-09-28 13:10:00|8644.1|8643.2|8642.4|8641.5|8644.8|8643.9|8641.1|8640.2|350
1695906900000|2023-09-28 13:15:00|8642.3|8641.4|8645.4|8644.5|8646.8|8645.9|8641.6|8640.7|333
1695907200000|2023-09-28 13:20:00|8645.5|8644.6|8645.1|8644.2|8645.8|8644.9|8643.2|8642.3|297
1695907500000|2023-09-28 13:25:00|8645.2|8644.3|8648.7|8647.8|8649.5|8648.3|8645.1|8644.2|339
1695907800000|2023-09-28 13:30:00|8648.6|8647.7|8648.9|8648|8651.9|8650.8|8646.9|8646|422
1695908100000|2023-09-28 13:35:00|8649|8648.1|8647.6|8646.7|8649.1|8648.2|8645.7|8644.8|428
1695908400000|2023-09-28 13:40:00|8647.5|8646.6|8649|8648.1|8649.9|8649|8647|8646.1|348
1695908700000|2023-09-28 13:45:00|8648.9|8648|8648.8|8647.9|8649|8648.1|8646.2|8645.1|339
1695909000000|2023-09-28 13:50:00|8648.9|8648|8651.8|8650.9|8652|8651|8647.8|8646.9|360
1695909300000|2023-09-28 13:55:00|8651.9|8651|8654.6|8653.1|8655.3|8653.8|8651.4|8650.5|307
1695909600000|2023-09-28 14:00:00|8654.7|8653.2|8650.9|8650|8658.7|8657.8|8650.9|8650|481
1695909900000|2023-09-28 14:05:00|8651|8650.1|8652.7|8651.8|8654|8653.1|8650.9|8650|324
1695910200000|2023-09-28 14:10:00|8652.5|8651.6|8651.5|8650.6|8652.6|8651.7|8650.2|8649.3|312
1695910500000|2023-09-28 14:15:00|8651.6|8650.7|8651.8|8650.9|8652.7|8651.8|8650.2|8649.3|286
1695910800000|2023-09-28 14:20:00|8651.9|8651|8656.6|8655.7|8656.6|8655.7|8651.9|8651|261
1695911100000|2023-09-28 14:25:00|8656.5|8655.6|8654|8652.5|8658|8657.1|8653.9|8652.4|267
1695911400000|2023-09-28 14:30:00|8654.1|8652.6|8656.1|8654.6|8656.2|8654.7|8652.6|8651.6|335
1695911700000|2023-09-28 14:35:00|8656|8654.5|8655.4|8654.5|8657.3|8656.4|8655.2|8654.1|264
1695912000000|2023-09-28 14:40:00|8655.3|8654.4|8657.2|8656.3|8657.5|8656.6|8655|8654.1|240
1695912300000|2023-09-28 14:45:00|8657.3|8656.4|8658.5|8657.6|8659|8657.8|8656.2|8655|339
1695912600000|2023-09-28 14:50:00|8658.6|8657.7|8661|8660.1|8661.6|8660.5|8657.9|8657|324
1695912900000|2023-09-28 14:55:00|8660.8|8659.9|8660|8659.1|8661|8660.1|8658.6|8657.7|272
1695913200000|2023-09-28 15:00:00|8660.2|8659.3|8659.8|8658.9|8661.3|8660.4|8659.3|8658.4|367
1695913500000|2023-09-28 15:05:00|8659.7|8658.8|8658.6|8657.7|8661.6|8660.7|8658.5|8657.6|247
1695913800000|2023-09-28 15:10:00|8658.5|8657.6|8655.5|8654.6|8659.1|8658.2|8655.4|8654.5|258
1695914100000|2023-09-28 15:15:00|8655.4|8654.5|8656|8655.1|8657.7|8656.8|8655.4|8654.5|248
1695914400000|2023-09-28 15:20:00|8656.1|8655.2|8657.6|8656.7|8658|8656.8|8654.3|8653.4|219
1695914700000|2023-09-28 15:25:00|8657.7|8656.8|8659.4|8658.5|8660|8658.8|8657.4|8656.1|191
1695915000000|2023-09-28 15:30:00|8659.3|8658.4|8655.9|8655|8659.4|8658.5|8654.7|8653.6|208
1695915300000|2023-09-28 15:35:00|8656|8655.1|8655.9|8655|8656.6|8655.7|8655.1|8653.7|213
1695915600000|2023-09-28 15:40:00|8656|8655.1|8655.3|8654.4|8656.4|8655.2|8654.2|8653.3|203
1695915900000|2023-09-28 15:45:00|8655.4|8654.5|8652.7|8651.8|8655.4|8654.5|8652.5|8651.6|181
1695916200000|2023-09-28 15:50:00|8652.8|8651.9|8655.6|8654.7|8655.8|8654.9|8652.5|8651.6|216
1695916500000|2023-09-28 15:55:00|8655.7|8654.8|8654.6|8653.7|8656.5|8655.6|8654.6|8653.6|192
1695916800000|2023-09-28 16:00:00|8654.4|8653.5|8653.2|8652.3|8655.3|8654.4|8652.3|8651.3|250
1695917100000|2023-09-28 16:05:00|8653.1|8652.2|8654.9|8653.4|8655.9|8654.7|8652.9|8652|189
1695917400000|2023-09-28 16:10:00|8654.5|8653.6|8654.3|8653.4|8654.9|8653.7|8653.5|8652.6|102
1695917700000|2023-09-28 16:15:00|8654.2|8653.3|8656.5|8655.6|8656.6|8655.7|8654.2|8653.3|161
1695918000000|2023-09-28 16:20:00|8656.6|8655.7|8657.1|8656.2|8657.4|8656.2|8655.7|8654.8|178
1695918300000|2023-09-28 16:25:00|8657|8656.1|8654.5|8653.6|8657.6|8656.7|8653.9|8653|135
1695918600000|2023-09-28 16:30:00|8654.6|8653.7|8656.3|8655.4|8656.6|8655.7|8654.4|8653.5|159
1695918900000|2023-09-28 16:35:00|8656.4|8655.5|8654.6|8653.7|8656.4|8655.5|8654.5|8653.3|130
1695919200000|2023-09-28 16:40:00|8654.7|8653.8|8655.3|8654.4|8655.6|8654.7|8653.8|8652.9|112
1695919500000|2023-09-28 16:45:00|8655.4|8654.5|8654.4|8653.5|8655.4|8654.5|8653.3|8652.4|116
1695919800000|2023-09-28 16:50:00|8654.6|8653.7|8654.9|8654|8656.2|8655.3|8653.9|8653|148
1695920100000|2023-09-28 16:55:00|8655|8654.1|8654.8|8653.9|8655.6|8654.7|8652.9|8652|167
1695920400000|2023-09-28 17:00:00|8654.7|8653.8|8654.9|8654|8655.7|8654.4|8653.5|8652.6|187
1695920700000|2023-09-28 17:05:00|8655|8654.1|8655|8654.1|8655.5|8654.6|8654.8|8653.9|117
1695921000000|2023-09-28 17:10:00|8654.9|8654|8655.5|8654.6|8656.4|8655.5|8654.9|8654|105
1695921300000|2023-09-28 17:15:00|8655.4|8654.5|8655.6|8654.7|8655.8|8654.9|8654.6|8653.7|131
1695921600000|2023-09-28 17:20:00|8655.5|8654.6|8656.7|8655.8|8656.9|8656|8655.4|8654.5|110
1695921900000|2023-09-28 17:25:00|8656.8|8655.9|8656.4|8655.5|8657.1|8656.2|8656|8655.1|102
1695922200000|2023-09-28 17:30:00|8656.3|8655.4|8655.8|8654.9|8656.9|8656|8655.6|8654.7|113
1695922500000|2023-09-28 17:35:00|8655.7|8654.8|8653.3|8652.4|8655.8|8654.9|8652.3|8651.4|158
1695922800000|2023-09-28 17:40:00|8653.4|8652.5|8654.1|8653.2|8654.2|8653.3|8653.1|8652.2|100
1695923100000|2023-09-28 17:45:00|8654.2|8653.3|8652.1|8651.2|8654.9|8654|8652|8651.1|104
1695923400000|2023-09-28 17:50:00|8652.2|8651.3|8654|8653.1|8654.1|8653.2|8652.2|8651.3|69
1695923700000|2023-09-28 17:55:00|8654.1|8653.2|8655.3|8654.4|8655.8|8654.9|8654|8653.1|91
1695924000000|2023-09-28 18:00:00|8655.4|8654.5|8656.3|8655.4|8656.5|8655.6|8655.1|8654.2|117
1695924300000|2023-09-28 18:05:00|8656.2|8655.3|8656.7|8655.8|8657.7|8656.6|8656.1|8655.2|111
1695924600000|2023-09-28 18:10:00|8656.8|8655.9|8658.5|8657.6|8658.9|8658|8656.3|8655|120
1695924900000|2023-09-28 18:15:00|8658.4|8657.5|8658.2|8657.3|8658.5|8657.6|8657.8|8656.9|76
1695925200000|2023-09-28 18:20:00|8658.3|8657.4|8659.7|8658.8|8659.7|8658.8|8658.1|8657.2|90
1695925500000|2023-09-28 18:25:00|8659.6|8658.7|8659.7|8658.8|8659.9|8659|8659|8658.1|107
1695925800000|2023-09-28 18:30:00|8659.8|8658.9|8659.1|8658.2|8660.2|8659.3|8659|8658.1|95
1695926100000|2023-09-28 18:35:00|8659.2|8658.3|8658.4|8657.5|8659.3|8658.4|8657.7|8656.8|92
1695926400000|2023-09-28 18:40:00|8658.5|8657.6|8658.9|8658|8659|8658.1|8657.9|8657|70
1695926700000|2023-09-28 18:45:00|8658.8|8657.9|8659.7|8658.8|8659.8|8658.8|8658.5|8657.6|130
1695927000000|2023-09-28 18:50:00|8659.6|8658.7|8657.9|8657|8660.2|8659.3|8657.9|8657|90
1695927300000|2023-09-28 18:55:00|8657.8|8656.9|8655.6|8654.7|8657.9|8657|8654.9|8654|144
1695927600000|2023-09-28 19:00:00|8655.5|8654.6|8654|8653.1|8655.7|8654.8|8653.5|8652.6|180
1695927900000|2023-09-28 19:05:00|8654.1|8653.2|8655|8654.1|8655.4|8654.5|8653|8652.1|92
1695928200000|2023-09-28 19:10:00|8655.1|8654.2|8656.8|8655.9|8657.4|8656.1|8655.1|8654.2|85
1695928500000|2023-09-28 19:15:00|8656.9|8656|8656.6|8655.1|8657|8656.1|8654.9|8654|117
1695928800000|2023-09-28 19:20:00|8656.5|8655|8657.1|8656.2|8657.1|8656.2|8655|8654.1|72
1695929100000|2023-09-28 19:25:00|8657|8656.1|8658.6|8657.7|8658.7|8657.8|8656.9|8656|75
1695929400000|2023-09-28 19:30:00|8658.7|8657.8|8658.4|8657.5|8659.5|8658.6|8657.8|8656.9|97
1695929700000|2023-09-28 19:35:00|8658.3|8657.4|8658.2|8657.3|8659.1|8658.2|8658.2|8657.3|75
1695930000000|2023-09-28 19:40:00|8658.1|8657.2|8659.2|8658.3|8659.6|8658.7|8658.1|8657.2|69
1695930300000|2023-09-28 19:45:00|8659.3|8658.4|8660.3|8658.8|8660.6|8659.1|8659.3|8658.3|92
1695930600000|2023-09-28 19:50:00|8660.2|8658.7|8659.2|8658.3|8660.4|8659.2|8659.2|8658.3|64
1695930900000|2023-09-28 19:55:00|8659.3|8658.4|8659.9|8658.4|8660.7|8659.8|8659|8658.1|122
1695931200000|2023-09-28 20:00:00|8660|8658.5|8660.2|8659.3|8661.1|8660.2|8659.4|8658.4|121
1695931500000|2023-09-28 20:05:00|8660.1|8659.2|8660.8|8659.9|8661.1|8659.9|8660.1|8659.2|48
1695931800000|2023-09-28 20:10:00|8660.7|8659.8|8661.3|8659.8|8661.4|8659.9|8660.3|8658.8|61
1695932100000|2023-09-28 20:15:00|8661.4|8659.9|8661.2|8659.7|8661.4|8659.9|8661|8659.5|39
1695932400000|2023-09-28 20:20:00|8661.1|8659.6|8661.3|8659.8|8661.3|8659.8|8660.3|8658.8|54
1695932700000|2023-09-28 20:25:00|8661.4|8659.9|8659.8|8658.3|8661.4|8659.9|8659.5|8658|54
1695933000000|2023-09-28 20:30:00|8659.7|8658.2|8659.5|8658|8660.3|8658.8|8659.1|8657.7|64
1695933300000|2023-09-28 20:35:00|8659.6|8658.1|8659.8|8658.3|8659.9|8658.6|8659.2|8657.8|49
1695933600000|2023-09-28 20:40:00|8659.7|8658.2|8659.2|8657.7|8659.8|8658.3|8658.6|8657.1|42
1695933900000|2023-09-28 20:45:00|8659.1|8657.6|8659.1|8657.6|8659.5|8658|8659|8657.5|41
1695934200000|2023-09-28 20:50:00|8659.2|8657.7|8659.1|8657.6|8659.3|8657.8|8658.6|8657.1|164
1695934500000|2023-09-28 20:55:00|8659.6|8657.2|8663.2|8656.9|8663.2|8657.3|8658.4|8655.5|222
1695934800000|2023-09-28 21:00:00|8663|8655.7|8662.7|8650.8|8666.2|8655.7|8662.2|8650.3|29
1695935100000|2023-09-28 21:05:00|8662.8|8650.9|8662.3|8650.4|8663.1|8651.2|8660.8|8648.9|62
1695935400000|2023-09-28 21:10:00|8662.5|8650.6|8662.1|8650.2|8664.5|8652.6|8660.5|8648.6|86
1695935700000|2023-09-28 21:15:00|8662|8650.1|8663.5|8651.6|8663.9|8652|8662|8650.1|63
1695936000000|2023-09-28 21:20:00|8663.6|8651.7|8663.4|8651.5|8663.6|8651.7|8662|8650.1|50
1695936300000|2023-09-28 21:25:00|8663.5|8651.6|8663.6|8654.1|8664|8654.1|8663.1|8651.2|31
1695936600000|2023-09-28 21:30:00|8663.7|8653.1|8663.9|8653|8664|8653.1|8663|8652.2|44
1695936900000|2023-09-28 21:35:00|8663.7|8653.1|8663|8653|8663.9|8653.4|8662.8|8652.9|35
1695937200000|2023-09-28 21:40:00|8663.2|8652.3|8662.8|8653.9|8664.1|8654|8661.7|8651|183
1695937500000|2023-09-28 21:45:00|8662.5|8654.1|8661.7|8653.9|8662.5|8654.5|8661.3|8651.5|62
1695937800000|2023-09-28 21:50:00|8661.8|8652|8662.5|8652.2|8663.2|8652.7|8661.1|8650.6|279
1695938100000|2023-09-28 21:55:00|8662.6|8652.3|8661.2|8653.3|8663.4|8653.6|8659.4|8651.2|271
1695938400000|2023-09-28 22:00:00|8661.1|8653.4|8658.1|8655.7|8662.7|8655.9|8657.9|8653.4|150
1695938700000|2023-09-28 22:05:00|8657.6|8656.1|8657.8|8656.3|8658.4|8656.7|8657.1|8655.6|50
1695939000000|2023-09-28 22:10:00|8657.9|8656.4|8657.1|8655.6|8658.2|8656.7|8657|8655.5|77
1695939300000|2023-09-28 22:15:00|8657|8655.5|8657.2|8655.7|8657.9|8656.4|8656.8|8655.3|77
1695939600000|2023-09-28 22:20:00|8657.1|8655.6|8656.6|8655.1|8657.2|8655.7|8656.6|8655.1|25
1695939900000|2023-09-28 22:25:00|8656.5|8655|8655.7|8654.2|8656.7|8655.2|8655.6|8654.1|40
1695940200000|2023-09-28 22:30:00|8655.6|8654.1|8655.6|8654.1|8656.1|8654.6|8655.5|8654|47
1695940500000|2023-09-28 22:35:00|8655.5|8654|8655.6|8654.1|8655.7|8654.2|8655.1|8653.6|35
1695940800000|2023-09-28 22:40:00|8656.2|8654.7|8655.9|8654.4|8656.3|8654.9|8655.4|8653.9|41
1695941100000|2023-09-28 22:45:00|8655.8|8654.3|8655.6|8654.1|8656.2|8654.7|8655.6|8654.1|42
1695941400000|2023-09-28 22:50:00|8655.7|8654.2|8655|8653.5|8655.7|8654.2|8654.9|8653.4|33
1695941700000|2023-09-28 22:55:00|8655.1|8653.6|8655.2|8653.7|8655.3|8653.8|8654.7|8653.2|46
1695942000000|2023-09-28 23:00:00|8655.1|8653.6|8655.8|8654.3|8656.4|8654.9|8655|8653.5|35
1695942300000|2023-09-28 23:05:00|8655.9|8654.4|8655.4|8653.9|8655.9|8654.4|8654.9|8653.4|53
1695942600000|2023-09-28 23:10:00|8655.3|8653.8|8655.1|8653.6|8655.6|8654.1|8654.8|8653.5|34
1695942900000|2023-09-28 23:15:00|8655.2|8653.7|8655.5|8654|8656.1|8654.6|8655|8653.5|55
1695943200000|2023-09-28 23:20:00|8655.4|8653.9|8654.8|8653.3|8655.4|8653.9|8654.3|8652.8|43
1695943500000|2023-09-28 23:25:00|8654.7|8653.2|8654.5|8653|8654.8|8653.7|8654.3|8653|29
1695943800000|2023-09-28 23:30:00|8654.7|8653.2|8654.5|8653.6|8655|8653.8|8654.2|8653|27
1695944100000|2023-09-28 23:35:00|8654.6|8653.7|8654.8|8653.9|8655.4|8654|8654.4|8653.3|51
1695944400000|2023-09-28 23:40:00|8654.7|8653.8|8655.7|8654.8|8655.8|8654.9|8654.7|8653.8|34
1695944700000|2023-09-28 23:45:00|8655.6|8654.7|8655.6|8654.7|8656|8654.9|8655.5|8654.4|42
1695945000000|2023-09-28 23:50:00|8655.5|8654.6|8655.2|8653.7|8655.6|8654.7|8654.9|8653.6|40
1695945300000|2023-09-28 23:55:00|8655.3|8653.8|8655.2|8653.7|8655.3|8654.1|8654.9|8653.6|19
1695945600000|2023-09-29 00:00:00|8655.1|8654.2|8654.5|8653.6|8655.8|8654.9|8654.2|8652.9|67
1695945900000|2023-09-29 00:05:00|8654.6|8653.7|8655.1|8653.6|8655.3|8654.1|8654.2|8653.2|70
1695946200000|2023-09-29 00:10:00|8654.9|8653.4|8655.3|8653.8|8655.4|8654.1|8654.6|8653.4|52
1695946500000|2023-09-29 00:15:00|8655.5|8654|8655.7|8654.2|8655.8|8654.5|8655.1|8653.7|42
1695946800000|2023-09-29 00:20:00|8655.6|8654.1|8655.6|8654.1|8656.1|8654.6|8655.2|8653.9|37
1695947100000|2023-09-29 00:25:00|8655.7|8654.2|8655.6|8654.7|8655.7|8654.7|8655.1|8654.1|32
1695947400000|2023-09-29 00:30:00|8655.7|8654.8|8656.3|8654.8|8656.4|8655.4|8655.6|8654.6|44
1695947700000|2023-09-29 00:35:00|8656.5|8655|8655.7|8654.2|8656.6|8655.6|8655.1|8654|55
1695948000000|2023-09-29 00:40:00|8655.8|8654.3|8656.2|8655.3|8656.2|8655.3|8655.1|8653.9|43
1695948300000|2023-09-29 00:45:00|8656.1|8655.2|8657|8655.5|8657.5|8656|8655.9|8654.8|45
1695948600000|2023-09-29 00:50:00|8656.9|8655.4|8658.6|8657.1|8659.3|8657.8|8656|8655.1|214
1695948900000|2023-09-29 00:55:00|8659.4|8657.9|8658.7|8657.2|8659.4|8657.9|8656.7|8655.2|119
1695949200000|2023-09-29 01:00:00|8658.9|8657.4|8658.8|8657.3|8659.4|8658|8658.4|8656.9|76
1695949500000|2023-09-29 01:05:00|8658.7|8657.2|8658.8|8657.3|8659.3|8657.8|8658.2|8657.1|66
1695949800000|2023-09-29 01:10:00|8658.9|8657.4|8658.9|8657.4|8659.6|8658.1|8658.4|8657.1|89
1695950100000|2023-09-29 01:15:00|8658.8|8657.3|8658.4|8656.9|8659.6|8658.1|8658.1|8656.6|69
1695950400000|2023-09-29 01:20:00|8658.5|8657|8659|8657.5|8659.3|8658|8658|8656.5|72
1695950700000|2023-09-29 01:25:00|8658.9|8657.4|8659.6|8658.7|8659.6|8658.7|8658.3|8656.8|47
1695951000000|2023-09-29 01:30:00|8659.7|8658.8|8658.6|8657.1|8660.1|8658.9|8658.4|8656.9|135
1695951300000|2023-09-29 01:35:00|8658.5|8657|8658.8|8657.3|8658.8|8657.3|8657.6|8656.1|99
1695951600000|2023-09-29 01:40:00|8658.6|8657.1|8657|8655.5|8658.6|8657.1|8657|8655.5|90
1695951900000|2023-09-29 01:45:00|8656.9|8655.4|8657|8656.1|8657.5|8656.1|8656.4|8655.2|71
1695952200000|2023-09-29 01:50:00|8657.1|8656.2|8656.8|8655.3|8657.4|8656.5|8655.8|8654.6|78
1695952500000|2023-09-29 01:55:00|8656.7|8655.2|8656.7|8655.2|8657.2|8656.3|8656.3|8655|97
1695952800000|2023-09-29 02:00:00|8656.8|8655.3|8656.6|8655.7|8657|8656.1|8656.1|8654.7|77
1695953100000|2023-09-29 02:05:00|8656.7|8655.8|8656.2|8654.7|8656.8|8655.8|8655.9|8654.7|62
1695953400000|2023-09-29 02:10:00|8656.1|8654.6|8656.2|8655.3|8656.8|8655.6|8655.8|8654.4|69
1695953700000|2023-09-29 02:15:00|8656.3|8655.4|8657.2|8655.7|8658.1|8656.6|8656.2|8655.3|88
1695954000000|2023-09-29 02:20:00|8657.3|8655.8|8654.8|8653.9|8657.6|8656.1|8654.4|8653.2|120
1695954300000|2023-09-29 02:25:00|8654.9|8654|8654.8|8653.3|8655.2|8654.3|8653.9|8652.8|72
1695954600000|2023-09-29 02:30:00|8654.9|8653.4|8655.2|8654.3|8655.6|8654.7|8654.7|8653.2|59
1695954900000|2023-09-29 02:35:00|8655.1|8654.2|8655.9|8655|8656.2|8655.3|8655.1|8654.2|39
1695955200000|2023-09-29 02:40:00|8656|8655.1|8655.5|8654.6|8656|8655.1|8655.1|8654.2|55
1695955500000|2023-09-29 02:45:00|8655.4|8654.5|8655.2|8654.3|8655.6|8654.7|8654.5|8653.3|70
1695955800000|2023-09-29 02:50:00|8655.3|8654.4|8655.9|8655|8656|8655|8655.2|8654.3|36
1695956100000|2023-09-29 02:55:00|8656|8655.1|8656|8655.1|8656|8655.1|8655.4|8654.3|35
1695956400000|2023-09-29 03:00:00|8655.7|8654.5|8656.7|8655.2|8657|8655.9|8655.5|8654.4|71
1695956700000|2023-09-29 03:05:00|8656.4|8655.5|8657.4|8656.5|8657.5|8656.5|8656.4|8655.3|53
1695957000000|2023-09-29 03:10:00|8657.3|8656.4|8657.6|8656.1|8657.9|8656.5|8656.9|8656|61
1695957300000|2023-09-29 03:15:00|8657.7|8656.2|8657.9|8657|8658.3|8657|8657.5|8656|63
1695957600000|2023-09-29 03:20:00|8658|8657.1|8657.8|8656.9|8658.2|8657.1|8657|8655.8|46
1695957900000|2023-09-29 03:25:00|8657.7|8656.8|8657.4|8655.9|8657.8|8656.9|8656.6|8655.2|48
1695958200000|2023-09-29 03:30:00|8657.5|8656|8656.9|8655.4|8657.5|8656.3|8656.7|8655.4|69
1695958500000|2023-09-29 03:35:00|8656.8|8655.3|8656.4|8654.9|8656.8|8655.6|8655.6|8654.3|78
1695958800000|2023-09-29 03:40:00|8656.3|8654.8|8655.7|8654.8|8656.5|8655|8655.5|8654.4|37
1695959100000|2023-09-29 03:45:00|8655.6|8654.7|8655.3|8654.4|8656|8654.8|8655.1|8654.1|46
1695959400000|2023-09-29 03:50:00|8655.4|8654.5|8656.1|8655.2|8656.7|8655.3|8655.4|8654.5|51
1695959700000|2023-09-29 03:55:00|8656.2|8655.3|8655.5|8654.6|8656.4|8655.3|8655.4|8654.5|29
1695960000000|2023-09-29 04:00:00|8655.6|8654.7|8656.1|8654.6|8656.3|8655.4|8655.4|8654.2|56
1695960300000|2023-09-29 04:05:00|8655.8|8654.9|8655.5|8654.6|8656|8654.9|8655.4|8654.1|77
1695960600000|2023-09-29 04:10:00|8655.6|8654.7|8655.6|8654.7|8655.8|8654.8|8655.2|8653.9|48
1695960900000|2023-09-29 04:15:00|8655.7|8654.8|8655.6|8654.1|8656|8655|8655.4|8654|43
1695961200000|2023-09-29 04:20:00|8655.7|8654.2|8656|8654.5|8656.2|8655|8655.5|8654|52
1695961500000|2023-09-29 04:25:00|8655.9|8654.4|8655.3|8653.8|8656.1|8654.9|8654.8|8653.6|72
1695961800000|2023-09-29 04:30:00|8655.4|8653.9|8655.1|8653.6|8655.6|8654.1|8654.9|8653.6|48
1695962100000|2023-09-29 04:35:00|8655.3|8653.8|8655.6|8654.7|8656.4|8655.1|8655.1|8653.6|57
1695962400000|2023-09-29 04:40:00|8655.9|8654.4|8655.7|8654.2|8656.2|8655|8655.3|8654.2|57
1695962700000|2023-09-29 04:45:00|8655.8|8654.3|8655.7|8654.8|8656.4|8655.2|8655.5|8654.3|75
1695963000000|2023-09-29 04:50:00|8655.8|8654.9|8656.1|8655.2|8656.2|8655.3|8655.4|8654.5|56
1695963300000|2023-09-29 04:55:00|8656.2|8655.3|8656.9|8656|8656.9|8656|8656.2|8655.3|44
1695963600000|2023-09-29 05:00:00|8656.8|8655.9|8656.7|8655.8|8657|8656.1|8656.4|8655.5|55
1695963900000|2023-09-29 05:05:00|8656.8|8655.9|8657.3|8655.8|8657.6|8656.1|8656.7|8655.6|52
1695964200000|2023-09-29 05:10:00|8657.4|8655.9|8657.6|8656.1|8658.2|8656.9|8657|8655.7|73
1695964500000|2023-09-29 05:15:00|8657.5|8656|8658|8656.5|8658|8656.6|8657.2|8655.7|71
1695964800000|2023-09-29 05:20:00|8657.9|8656.4|8657.4|8656.5|8658|8656.8|8657.3|8656.2|49
1695965100000|2023-09-29 05:25:00|8657.5|8656.6|8657.3|8656.4|8657.8|8656.7|8657.2|8656.1|66
1695965400000|2023-09-29 05:30:00|8657.2|8656.3|8656.6|8655.7|8657.3|8656.4|8656.5|8655.6|57
1695965700000|2023-09-29 05:35:00|8656.5|8655.6|8655.6|8654.7|8656.5|8655.6|8655.4|8654.5|59
1695966000000|2023-09-29 05:40:00|8655.7|8654.8|8655.3|8654.4|8655.9|8654.8|8655.2|8653.9|68
1695966300000|2023-09-29 05:45:00|8655.2|8654.3|8655.9|8654.4|8656.1|8654.7|8654.8|8653.8|76
1695966600000|2023-09-29 05:50:00|8656|8654.5|8654.7|8653.2|8657.1|8655.6|8654.3|8652.8|98
1695966900000|2023-09-29 05:55:00|8654.8|8653.3|8655.1|8653.6|8655.2|8654|8653|8651.8|135
1695967200000|2023-09-29 06:00:00|8655.2|8653.7|8654.1|8653.2|8656.1|8654.6|8652.4|8650.9|279
1695967500000|2023-09-29 06:05:00|8654|8653.1|8654.4|8652.9|8655.2|8654.3|8653.3|8652.4|168
1695967800000|2023-09-29 06:10:00|8654.5|8653|8653.1|8652.2|8654.9|8654|8653|8651.7|183
1695968100000|2023-09-29 06:15:00|8652.9|8651.4|8653|8651.5|8655.2|8654.3|8652.7|8651.4|168
1695968400000|2023-09-29 06:20:00|8652.9|8651.4|8651.3|8650.4|8653.5|8652.4|8650.6|8649.7|164
1695968700000|2023-09-29 06:25:00|8651.4|8650.5|8650.1|8648.6|8652.3|8651.4|8650.1|8648.6|113
1695969000000|2023-09-29 06:30:00|8650|8648.5|8649.8|8648.3|8650.3|8649.2|8647.3|8646|206
1695969300000|2023-09-29 06:35:00|8649.9|8648.4|8651.1|8649.6|8651.2|8649.7|8647.8|8646.9|170
1695969600000|2023-09-29 06:40:00|8651|8649.5|8649.5|8648|8651.4|8650.5|8649.5|8648|164
1695969900000|2023-09-29 06:45:00|8649.3|8647.8|8650.4|8649.5|8650.9|8650|8643.2|8641.7|434
1695970200000|2023-09-29 06:50:00|8650.3|8649.4|8649.6|8648.7|8650.3|8649.4|8648.3|8647.3|203
1695970500000|2023-09-29 06:55:00|8649.8|8648.9|8650.5|8649|8652.4|8651.4|8649.7|8648.8|244
1695970800000|2023-09-29 07:00:00|8650.2|8648.7|8653.1|8652.2|8655.2|8653.7|8648.1|8647.2|363
1695971100000|2023-09-29 07:05:00|8653.2|8652.3|8653.3|8652.4|8656.2|8655.3|8652|8651.1|263
1695971400000|2023-09-29 07:10:00|8653.4|8652.5|8655.4|8654.5|8657|8656.1|8652.7|8651.8|250
1695971700000|2023-09-29 07:15:00|8655.6|8654.7|8655|8654.1|8656.8|8655.9|8653.6|8652.7|265
1695972000000|2023-09-29 07:20:00|8655.1|8654.2|8654.8|8653.9|8655.9|8655|8654.3|8653.4|204
1695972300000|2023-09-29 07:25:00|8654.9|8654|8658.7|8657.2|8659.3|8658.4|8653.3|8652.4|206
1695972600000|2023-09-29 07:30:00|8658.8|8657.3|8657.6|8656.7|8659.5|8658.6|8655.8|8654.9|215
1695972900000|2023-09-29 07:35:00|8657.5|8656.6|8659.7|8658.2|8660.4|8659.5|8657.3|8656.4|270
1695973200000|2023-09-29 07:40:00|8659.6|8658.1|8660.5|8659.6|8662|8661.1|8657.9|8656.5|227
1695973500000|2023-09-29 07:45:00|8660.4|8659.5|8662.4|8661.5|8664.2|8663.3|8659.9|8659|172
1695973800000|2023-09-29 07:50:00|8662.5|8661.6|8664.3|8662.8|8665.5|8664.6|8661.3|8660.4|196
1695974100000|2023-09-29 07:55:00|8664.4|8662.9|8663.6|8662.7|8665.1|8664.2|8662.7|8661.2|192
1695974400000|2023-09-29 08:00:00|8663.5|8662.6|8663.9|8663|8664.4|8663.5|8661.5|8660.6|214
1695974700000|2023-09-29 08:05:00|8664|8663.1|8664.5|8663.6|8667.3|8666.4|8663.6|8662.7|276
1695975000000|2023-09-29 08:10:00|8664.4|8663.5|8662.5|8661.6|8664.4|8663.5|8661.1|8659.6|228
1695975300000|2023-09-29 08:15:00|8662.6|8661.7|8666.9|8666|8667.3|8666.4|8661.5|8660.6|188
1695975600000|2023-09-29 08:20:00|8667|8666.1|8668.3|8667.4|8668.6|8667.7|8665.9|8665|193
1695975900000|2023-09-29 08:25:00|8668.2|8667.3|8669.8|8668.3|8670|8668.5|8667.3|8666.4|175
1695976200000|2023-09-29 08:30:00|8669.7|8668.2|8669.1|8668.2|8670.2|8669|8667.5|8666.6|205
1695976500000|2023-09-29 08:35:00|8669.3|8668.4|8669|8668.1|8671.5|8670.6|8668.9|8668|169
1695976800000|2023-09-29 08:40:00|8668.9|8668|8670|8669.1|8670.2|8669.3|8668.4|8667.5|167
1695977100000|2023-09-29 08:45:00|8670.1|8669.2|8667.5|8666.6|8670.3|8669.4|8667.5|8666.6|150
1695977400000|2023-09-29 08:50:00|8667.4|8666.5|8673.2|8672.3|8673.5|8672.6|8667.3|8666.4|205
1695977700000|2023-09-29 08:55:00|8673.3|8672.4|8671.8|8668.9|8675|8674.1|8670.9|8668.6|362
1695978000000|2023-09-29 09:00:00|8671.7|8668.6|8669.3|8668.4|8671.7|8669.5|8667.4|8665.9|310
1695978300000|2023-09-29 09:05:00|8669.2|8668.3|8666.6|8665.7|8671.1|8669.9|8666.5|8665.4|203
1695978600000|2023-09-29 09:10:00|8666.7|8665.8|8666.8|8665.9|8668.5|8667.6|8666.4|8665.3|164
1695978900000|2023-09-29 09:15:00|8666.9|8666|8664.5|8663.6|8666.9|8666|8664.2|8663.3|168
1695979200000|2023-09-29 09:20:00|8664.6|8663.7|8661.1|8660.2|8664.7|8663.8|8661.1|8660.2|155
1695979500000|2023-09-29 09:25:00|8661.2|8660.3|8660.5|8659.6|8661.9|8661|8660.4|8659|137
1695979800000|2023-09-29 09:30:00|8660.4|8659.5|8661.7|8660.8|8661.9|8661|8658|8657.1|169
1695980100000|2023-09-29 09:35:00|8661.8|8660.9|8661.6|8660.7|8662.6|8661.7|8660.7|8659.8|133
1695980400000|2023-09-29 09:40:00|8661.5|8660.6|8664.5|8663.6|8665.2|8664.1|8661.3|8660.2|171
1695980700000|2023-09-29 09:45:00|8664.4|8663.5|8662.7|8661.8|8665.1|8664.2|8660.6|8659.7|164
1695981000000|2023-09-29 09:50:00|8662.6|8661.7|8660.5|8659.6|8662.9|8661.9|8658.7|8657.8|181
1695981300000|2023-09-29 09:55:00|8660.6|8659.7|8656.1|8655.2|8660.6|8659.7|8656.1|8655.2|202
1695981600000|2023-09-29 10:00:00|8656.2|8655.3|8657.6|8656.7|8658.7|8657.8|8656.1|8655.2|129
1695981900000|2023-09-29 10:05:00|8657.7|8656.8|8657.7|8656.8|8658.7|8657.3|8656.1|8655.2|147
1695982200000|2023-09-29 10:10:00|8657.6|8656.7|8656.9|8656|8658.1|8657.2|8655|8653.6|197
1695982500000|2023-09-29 10:15:00|8656.8|8655.9|8655.2|8654.3|8657|8656.1|8654.4|8653.5|157
1695982800000|2023-09-29 10:20:00|8655.3|8654.4|8653.4|8652.5|8657|8656.1|8653.4|8652.5|137
1695983100000|2023-09-29 10:25:00|8653.3|8652.4|8651.7|8650.8|8653.3|8652.4|8649.7|8648.8|218
1695983400000|2023-09-29 10:30:00|8651.6|8650.7|8652.2|8651.3|8653.1|8652.2|8650.8|8649.9|148
1695983700000|2023-09-29 10:35:00|8652.1|8651.2|8654|8652.5|8654.8|8653.9|8651.8|8650.9|119
1695984000000|2023-09-29 10:40:00|8654.1|8652.6|8652.6|8651.7|8655.1|8654.2|8652|8650.9|174
1695984300000|2023-09-29 10:45:00|8652.5|8651.6|8650.8|8649.9|8653|8651.8|8650.5|8649.6|185
1695984600000|2023-09-29 10:50:00|8650.9|8650|8650|8649.1|8651.2|8650.1|8649.3|8648.4|134
1695984900000|2023-09-29 10:55:00|8650.1|8649.2|8649.8|8648.9|8651.8|8650.9|8648.9|8648|168
1695985200000|2023-09-29 11:00:00|8649.7|8648.8|8646.7|8645.8|8650.1|8649.2|8646.5|8645.6|176
1695985500000|2023-09-29 11:05:00|8646.8|8645.9|8647.7|8646.2|8647.8|8646.8|8645.3|8644.4|184
1695985800000|2023-09-29 11:10:00|8647.3|8646.4|8647.4|8646.5|8648.2|8647.3|8645.5|8644.6|197
1695986100000|2023-09-29 11:15:00|8647.1|8646.2|8645.9|8645|8649|8647.8|8645.6|8644.7|271
1695986400000|2023-09-29 11:20:00|8645.8|8644.9|8646.1|8645.2|8646.7|8645.8|8642.7|8641.8|204
1695986700000|2023-09-29 11:25:00|8646.2|8645.3|8645.4|8644.5|8648.1|8647.2|8645|8643.8|134
1695987000000|2023-09-29 11:30:00|8645.3|8644.4|8645.7|8644.2|8645.7|8644.7|8643.7|8642.8|147
1695987300000|2023-09-29 11:35:00|8645.9|8644.4|8647.9|8646.4|8647.9|8647|8644.8|8643.9|191
1695987600000|2023-09-29 11:40:00|8648|8646.5|8644.7|8643.8|8648.4|8647|8644.5|8643.6|189
1695987900000|2023-09-29 11:45:00|8644.8|8643.9|8643.3|8642.4|8645.5|8644.6|8643.1|8642.2|128
1695988200000|2023-09-29 11:50:00|8643.4|8642.5|8644.7|8643.8|8644.8|8643.9|8642.7|8641.8|138
1695988500000|2023-09-29 11:55:00|8644.8|8643.9|8645.7|8644.8|8646.1|8645.2|8643|8642.1|184
1695988800000|2023-09-29 12:00:00|8645.9|8645|8644.4|8643.5|8646.6|8645.7|8644.3|8643.4|247
1695989100000|2023-09-29 12:05:00|8644.6|8643.7|8646.2|8645.3|8647.3|8646.1|8643.4|8642.5|174
1695989400000|2023-09-29 12:10:00|8646.1|8645.2|8647.4|8646.5|8648.4|8647|8645.6|8644.7|133
1695989700000|2023-09-29 12:15:00|8647.3|8646.4|8648.8|8647.9|8649.2|8648.3|8647.1|8646.2|199
1695990000000|2023-09-29 12:20:00|8648.6|8647.7|8650.5|8649.6|8651.5|8650.6|8648.6|8647.7|238
1695990300000|2023-09-29 12:25:00|8650.4|8649.5|8652.7|8646.3|8653.1|8652|8650.4|8645.8|193
1695990600000|2023-09-29 12:30:00|8652.8|8645.6|8653.8|8652.9|8655.4|8653.9|8650.9|8645|705
1695990900000|2023-09-29 12:35:00|8653.7|8652.8|8651.3|8650.4|8653.9|8652.8|8649.2|8647.7|392
1695991200000|2023-09-29 12:40:00|8651.5|8650|8648.8|8647.3|8651.7|8650.2|8648.4|8647|375
1695991500000|2023-09-29 12:45:00|8648.9|8647.4|8647|8646.1|8650.9|8650|8647|8646.1|280
1695991800000|2023-09-29 12:50:00|8647.1|8646.2|8647.8|8646.9|8649.7|8648.8|8647|8646.1|232
1695992100000|2023-09-29 12:55:00|8648|8647.1|8647.1|8645.6|8649.2|8648.3|8645.3|8644.4|330
1695992400000|2023-09-29 13:00:00|8647.2|8645.7|8648.2|8647.3|8648.7|8647.4|8645.6|8644.7|299
1695992700000|2023-09-29 13:05:00|8648.3|8647.4|8647.1|8646.2|8650.4|8649.5|8646.5|8645.4|262
1695993000000|2023-09-29 13:10:00|8647|8646.1|8649.6|8648.7|8650.2|8649.3|8647|8645.8|285
1695993300000|2023-09-29 13:15:00|8649.5|8648.6|8648.3|8647.4|8650.8|8649.9|8648.1|8647.2|228
1695993600000|2023-09-29 13:20:00|8648.4|8647.5|8650.1|8649.2|8650.5|8649.2|8648|8646.7|237
1695993900000|2023-09-29 13:25:00|8650|8649.1|8649.3|8648.4|8650.7|8649.2|8647.6|8646.7|196
1695994200000|2023-09-29 13:30:00|8649.4|8648.5|8653.8|8652.9|8655.5|8654|8649.4|8648.5|357
1695994500000|2023-09-29 13:35:00|8653.9|8653|8657.7|8656.8|8658.2|8657.3|8652.5|8651.6|328
1695994800000|2023-09-29 13:40:00|8657.6|8656.7|8658.4|8656.9|8658.5|8657.3|8655|8653.9|342
1695995100000|2023-09-29 13:45:00|8658.5|8657|8658.6|8657.7|8662.8|8661.5|8657.4|8656.1|390
1695995400000|2023-09-29 13:50:00|8658.5|8657.6|8659.8|8658.9|8661.9|8661|8657.7|8656.8|402
1695995700000|2023-09-29 13:55:00|8659.9|8659|8663.4|8656.2|8663.8|8661.9|8659.7|8656.2|308
1695996000000|2023-09-29 14:00:00|8663.6|8656.4|8664.8|8663.9|8665.2|8664.3|8660.3|8656.2|534
1695996300000|2023-09-29 14:05:00|8664.9|8664|8669.5|8668.6|8670.3|8669.4|8664.7|8663.8|405
1695996600000|2023-09-29 14:10:00|8669.4|8668.5|8670.4|8669.5|8670.5|8669.5|8668.2|8667.2|378
1695996900000|2023-09-29 14:15:00|8670.5|8669.6|8678.6|8677.7|8679.1|8677.9|8670.3|8669.4|293
1695997200000|2023-09-29 14:20:00|8678.5|8677.6|8678.7|8677.8|8679.5|8678.6|8675.9|8674.7|391
1695997500000|2023-09-29 14:25:00|8678.6|8677.7|8677.4|8676.5|8679.4|8678.5|8675.9|8674.8|331
1695997800000|2023-09-29 14:30:00|8677.5|8676.6|8679.1|8678.2|8680.8|8679.9|8675.8|8674.6|372
1695998100000|2023-09-29 14:35:00|8679.2|8678.3|8677.5|8676.6|8679.8|8678.9|8675.8|8674.9|361
1695998400000|2023-09-29 14:40:00|8677.8|8676.9|8673.7|8672.8|8677.8|8676.9|8671.8|8670.4|418
1695998700000|2023-09-29 14:45:00|8673.8|8672.9|8666.8|8665.9|8675.7|8674.8|8666.7|8665.5|512
1695999000000|2023-09-29 14:50:00|8667|8666.1|8668.8|8667.9|8674.2|8672.9|8666.5|8665.3|553
1695999300000|2023-09-29 14:55:00|8668.6|8667.7|8674.2|8673.3|8675|8674.1|8668.1|8667.2|730
1695999600000|2023-09-29 15:00:00|8674.7|8673.8|8672.4|8670.9|8677|8676.1|8671.2|8670.3|669
1695999900000|2023-09-29 15:05:00|8672.5|8671|8671.9|8670.4|8672.6|8671.2|8669.2|8668.3|410
1696000200000|2023-09-29 15:10:00|8671.6|8670.7|8670.5|8669.6|8674|8673.1|8669.5|8668.4|364
1696000500000|2023-09-29 15:15:00|8670.6|8669.7|8671.2|8670.3|8673|8672.1|8669.9|8669|251
1696000800000|2023-09-29 15:20:00|8671.1|8670.2|8670|8669.1|8672.4|8671.5|8670|8669.1|244
1696001100000|2023-09-29 15:25:00|8670.1|8669.2|8668.4|8667.5|8670.6|8669.7|8667.8|8666.9|280
1696001400000|2023-09-29 15:30:00|8668.8|8667.9|8666.8|8665.9|8669.2|8668.3|8666.5|8665.6|220
1696001700000|2023-09-29 15:35:00|8666.7|8665.8|8663.1|8662.2|8671|8670.1|8663|8662.1|296
1696002000000|2023-09-29 15:40:00|8663.2|8662.3|8659.3|8658.4|8664.5|8663.6|8658.9|8658|283
1696002300000|2023-09-29 15:45:00|8659.2|8658.3|8661.9|8661|8663|8662.1|8659|8658.1|205
1696002600000|2023-09-29 15:50:00|8662|8661.1|8664.5|8663.6|8666.6|8665.7|8662|8661.1|215
1696002900000|2023-09-29 15:55:00|8664.4|8663.5|8667|8666.1|8667.1|8666.2|8664.4|8663.5|215
1696003200000|2023-09-29 16:00:00|8667.1|8666.2|8664.6|8663.7|8667.9|8667|8663.6|8662.7|197
1696003500000|2023-09-29 16:05:00|8664.7|8663.8|8665.4|8664.5|8665.7|8664.8|8663.7|8662.6|167
1696003800000|2023-09-29 16:10:00|8664.4|8663.5|8664.9|8663.4|8665.6|8664.6|8663.5|8662.5|220
1696004100000|2023-09-29 16:15:00|8665|8663.5|8665.2|8664.3|8666.7|8665.2|8664.3|8663.4|219
1696004400000|2023-09-29 16:20:00|8665.3|8664.4|8666.1|8665.2|8666.8|8665.9|8665|8663.8|158
1696004700000|2023-09-29 16:25:00|8666|8665.1|8665.6|8664.7|8667.5|8666.6|8664.5|8663.6|150
1696005000000|2023-09-29 16:30:00|8665.5|8664.6|8664.8|8663.3|8666|8664.7|8664.8|8663.3|144
1696005300000|2023-09-29 16:35:00|8664.9|8663.4|8665.1|8663.6|8665.1|8664.2|8663.5|8662.6|144
1696005600000|2023-09-29 16:40:00|8665|8663.5|8665.9|8664.4|8666.2|8665.1|8664.6|8663.3|126
1696005900000|2023-09-29 16:45:00|8666|8664.5|8663.5|8662.6|8666.7|8665.8|8663.5|8662.6|208
1696006200000|2023-09-29 16:50:00|8663.6|8662.7|8666.5|8665.6|8666.6|8665.6|8663.4|8662.5|173
1696006500000|2023-09-29 16:55:00|8666.4|8665.5|8666.7|8665.8|8667.5|8666.5|8665.3|8664.3|141
1696006800000|2023-09-29 17:00:00|8666.9|8666|8666.3|8665.4|8668.2|8667.1|8665.9|8664.7|209
1696007100000|2023-09-29 17:05:00|8666.2|8665.3|8665.1|8664.2|8666.8|8665.8|8664.5|8663.6|200
1696007400000|2023-09-29 17:10:00|8665.2|8664.3|8667|8666.1|8668.9|8668|8664.6|8663.1|233
1696007700000|2023-09-29 17:15:00|8666.9|8666|8667|8665.5|8668|8667|8666.3|8665.2|182
1696008000000|2023-09-29 17:20:00|8666.9|8665.4|8668.4|8667.5|8669.1|8668.2|8666.6|8665.3|115
1696008300000|2023-09-29 17:25:00|8668.3|8667.4|8668.8|8667.3|8669.3|8667.9|8667.6|8666.7|138
1696008600000|2023-09-29 17:30:00|8668.9|8667.4|8669|8668.1|8669.7|8668.5|8668.4|8667.1|159
1696008900000|2023-09-29 17:35:00|8669.1|8668.2|8670|8669.1|8670.3|8669.4|8668.3|8667.4|120
1696009200000|2023-09-29 17:40:00|8670.1|8669.2|8670.2|8669.3|8671.2|8670.3|8670|8669.1|98
1696009500000|2023-09-29 17:45:00|8670.1|8669.2|8672.1|8671.2|8672.2|8671.3|8669.8|8668.9|142
1696009800000|2023-09-29 17:50:00|8672.2|8671.3|8670.3|8669.4|8672.9|8672|8669.8|8668.8|108
1696010100000|2023-09-29 17:55:00|8670.4|8669.5|8669.8|8668.3|8671|8670.1|8669.7|8668.2|96
1696010400000|2023-09-29 18:00:00|8669.5|8668.6|8669.4|8667.9|8669.8|8668.7|8668.4|8667.2|142
1696010700000|2023-09-29 18:05:00|8669.1|8667.6|8669.3|8668.4|8669.8|8668.7|8668.2|8666.9|150
1696011000000|2023-09-29 18:10:00|8669.2|8668.3|8668.3|8666.8|8669.8|8668.3|8667.5|8666.2|132
1696011300000|2023-09-29 18:15:00|8668.4|8666.9|8668.3|8666.8|8669.5|8668.1|8668.1|8666.6|204
1696011600000|2023-09-29 18:20:00|8668.2|8666.7|8668.1|8667.2|8668.6|8667.5|8667.4|8666.2|126
1696011900000|2023-09-29 18:25:00|8668|8667.1|8668.1|8667.2|8668.2|8667.2|8667.2|8666.2|111
1696012200000|2023-09-29 18:30:00|8667.9|8667|8667.9|8666.4|8669|8667.9|8667.4|8666.4|129
1696012500000|2023-09-29 18:35:00|8667.7|8666.2|8665.5|8664.6|8668|8666.5|8665.2|8664|127
1696012800000|2023-09-29 18:40:00|8665.7|8664.2|8666.3|8665.4|8666.5|8665.6|8665.2|8663.7|150
1696013100000|2023-09-29 18:45:00|8666.2|8665.3|8666.3|8664.8|8666.6|8665.7|8665.7|8664.8|101
1696013400000|2023-09-29 18:50:00|8666.4|8664.9|8667.3|8666.4|8667.5|8666.6|8665.2|8664.1|143
1696013700000|2023-09-29 18:55:00|8667.4|8666.5|8666.6|8665.7|8667.6|8666.5|8665.6|8664.6|224
1696014000000|2023-09-29 19:00:00|8666.5|8665.6|8665.2|8664.3|8667.6|8666.7|8665.1|8664.2|193
1696014300000|2023-09-29 19:05:00|8665.1|8664.2|8665.6|8664.7|8665.8|8664.9|8664.2|8663.3|137
1696014600000|2023-09-29 19:10:00|8665.7|8664.8|8665.6|8664.7|8666.1|8665.2|8665.1|8664.2|110
1696014900000|2023-09-29 19:15:00|8665.7|8664.8|8665.7|8664.8|8666|8665.1|8665.3|8664.4|108
1696015200000|2023-09-29 19:20:00|8665.6|8664.7|8664.8|8663.9|8666.2|8665.3|8664.6|8663.7|116
1696015500000|2023-09-29 19:25:00|8664.9|8664|8665.6|8664.1|8666|8664.5|8664.5|8663.3|144
1696015800000|2023-09-29 19:30:00|8665.5|8664|8665.4|8664.5|8666.5|8665.6|8665|8663.7|184
1696016100000|2023-09-29 19:35:00|8665.3|8664.4|8664.6|8663.7|8665.7|8664.8|8664.5|8663.6|137
1696016400000|2023-09-29 19:40:00|8664.7|8663.8|8664.6|8663.7|8665.2|8664.3|8663.9|8662.6|126
1696016700000|2023-09-29 19:45:00|8664.5|8663.6|8664.1|8663.2|8664.6|8663.7|8663.9|8663|108
1696017000000|2023-09-29 19:50:00|8664.2|8663.3|8664.4|8663.5|8664.8|8663.9|8663.6|8662.7|156
1696017300000|2023-09-29 19:55:00|8664.3|8663.4|8666.5|8665.6|8667.3|8666.4|8664.3|8663.3|245
1696017600000|2023-09-29 20:00:00|8666.6|8665.7|8665.6|8664.1|8666.6|8665.7|8664.5|8663|174
1696017900000|2023-09-29 20:05:00|8665.7|8664.2|8664.1|8662.6|8665.8|8664.3|8664.1|8662.6|66
1696018200000|2023-09-29 20:10:00|8664.4|8662.9|8663.8|8662.3|8664.8|8663.3|8663.6|8662.1|68
1696018500000|2023-09-29 20:15:00|8663.9|8662.4|8664.5|8663|8664.6|8663.1|8663.7|8662.2|44
1696018800000|2023-09-29 20:20:00|8664.4|8662.9|8665.1|8663.6|8666.1|8664.6|8664.2|8662.7|73
1696019100000|2023-09-29 20:25:00|8665.2|8663.7|8665.4|8663.9|8665.6|8664.1|8665|8663.5|57
1696019400000|2023-09-29 20:30:00|8665.3|8663.8|8666.1|8664.6|8666.8|8665.3|8665.1|8663.6|87
1696019700000|2023-09-29 20:35:00|8666.2|8664.7|8666.9|8665.4|8667|8665.5|8666.2|8664.7|67
1696020000000|2023-09-29 20:40:00|8666.8|8665.3|8668|8666.5|8668.4|8666.9|8665.3|8663.8|117
1696020300000|2023-09-29 20:45:00|8667.9|8666.4|8667.3|8665.8|8669.2|8667.7|8665.9|8664.4|215
1696020600000|2023-09-29 20:50:00|8667.2|8665.7|8665.4|8663.9|8668.6|8667.1|8664.9|8663.4|287
1696020900000|2023-09-29 20:55:00|8666|8663.6|8670.4|8658.5|8670.8|8664.2|8663.1|8657.9|248
1696190400000|2023-10-01 20:00:00|8681.3|8660.3|8676.5|8655.5|8681.3|8660.3|8675.6|8654.6|30
1696190700000|2023-10-01 20:05:00|8678.1|8657.1|8677.6|8656.6|8678.5|8657.5|8677.6|8656.6|6
1696191000000|2023-10-01 20:10:00|8677.5|8656.5|8677.4|8656.4|8681.4|8660.4|8677.4|8656.4|12
1696191300000|2023-10-01 20:15:00|8677.6|8656.6|8679.1|8658.1|8680.8|8659.8|8677.4|8656.4|7
1696191600000|2023-10-01 20:20:00|8680.7|8659.7|8679.1|8658.1|8682.5|8661.5|8678.2|8657.2|8
1696191900000|2023-10-01 20:25:00|8680.7|8659.7|8680.7|8659.7|8680.7|8659.7|8680.7|8659.7|1
1696192200000|2023-10-01 20:30:00|8679.1|8658.1|8680.7|8659.7|8680.7|8659.7|8679.1|8658.1|2
1696192800000|2023-10-01 20:40:00|8679.1|8658.1|8679.1|8658.1|8679.1|8658.1|8679.1|8658.1|1
1696193100000|2023-10-01 20:45:00|8679.4|8658.4|8678.6|8657.6|8680.5|8659.5|8678.2|8657.2|5
1696193400000|2023-10-01 20:50:00|8679.5|8658.5|8680.7|8659.7|8681.2|8660.2|8679.2|8658.2|6
1696193700000|2023-10-01 20:55:00|8681.1|8659.2|8680.7|8658.8|8681.1|8659.2|8679.9|8658|11
1696194000000|2023-10-01 21:00:00|8682.1|8660.2|8678.9|8657|8682.5|8660.6|8678.9|8657|15
1696194300000|2023-10-01 21:05:00|8678.8|8656.9|8680.5|8658.6|8682.4|8660.5|8678|8656.1|61
1696194600000|2023-10-01 21:10:00|8679.8|8657.9|8677.9|8656|8681.8|8659.9|8676.4|8654.6|82
1696194900000|2023-10-01 21:15:00|8677.2|8655.3|8675.7|8655.7|8682.8|8660.9|8675.4|8655.1|62
1696195200000|2023-10-01 21:20:00|8675.4|8656.3|8674.8|8654.8|8675.9|8657.6|8673.1|8654.7|32
1696195500000|2023-10-01 21:25:00|8674.7|8656|8673.1|8655.8|8674.7|8656.6|8673|8654.4|40
1696195800000|2023-10-01 21:30:00|8673|8655.7|8669.4|8647.5|8673.1|8656.3|8668.4|8647.5|108
1696196100000|2023-10-01 21:35:00|8669.2|8647.3|8670.6|8648.7|8670.6|8648.9|8667|8646|57
1696196400000|2023-10-01 21:40:00|8669.4|8649|8671.1|8649.2|8671.7|8649.8|8669.4|8648.6|71
1696196700000|2023-10-01 21:45:00|8671.2|8649.3|8672|8653.6|8674.1|8653.6|8669.1|8647.9|68
1696197000000|2023-10-01 21:50:00|8671.9|8653.7|8671|8655.8|8673.1|8656.8|8668.6|8653.7|153
1696197300000|2023-10-01 21:55:00|8670.9|8655.7|8672.7|8656.7|8673.9|8657.6|8670|8655.2|78
1696197600000|2023-10-01 22:00:00|8672|8656.8|8672.3|8662.7|8673|8663.1|8666.2|8653.5|403
1696197900000|2023-10-01 22:05:00|8671.8|8663.2|8671.9|8664|8675.4|8667.5|8671.1|8663.2|158
1696198200000|2023-10-01 22:10:00|8671.1|8664.6|8671.3|8668.9|8673.5|8670.1|8670.2|8662.7|169
1696198500000|2023-10-01 22:15:00|8671.2|8668.8|8671.1|8669.6|8671.7|8669.8|8669.8|8668|117
1696198800000|2023-10-01 22:20:00|8671|8669.5|8671.4|8669.9|8672.7|8671.2|8671|8669.5|62
1696199100000|2023-10-01 22:25:00|8671.3|8669.8|8670.3|8668.8|8671.3|8669.8|8669.4|8667.9|49
1696199400000|2023-10-01 22:30:00|8670.4|8668.9|8670|8668.5|8670.7|8669.2|8669.8|8668.3|71
1696199700000|2023-10-01 22:35:00|8669.9|8668.4|8669.5|8668|8670.3|8668.8|8668.1|8666.6|61
1696200000000|2023-10-01 22:40:00|8669.4|8667.9|8669.4|8667.9|8670|8668.5|8668.7|8667.2|44
1696200300000|2023-10-01 22:45:00|8669.2|8667.7|8668.3|8666.8|8669.5|8668|8668.1|8666.6|68
1696200600000|2023-10-01 22:50:00|8668.4|8666.9|8667.8|8666.3|8668.5|8667|8667.3|8665.8|51
1696200900000|2023-10-01 22:55:00|8667.9|8666.4|8667.7|8666.2|8668.4|8666.9|8667.5|8666|84
1696201200000|2023-10-01 23:00:00|8667.6|8666.1|8666.4|8664.9|8668.3|8666.8|8666.4|8664.9|77
1696201500000|2023-10-01 23:05:00|8666.6|8665.1|8665.7|8664.2|8666.7|8665.2|8665.3|8663.8|46
1696201800000|2023-10-01 23:10:00|8665.8|8664.3|8666|8664.5|8666.9|8665.4|8665.8|8664.3|53
1696202100000|2023-10-01 23:15:00|8665.5|8664|8665.6|8664.1|8666.4|8664.9|8665.5|8664|35
1696202400000|2023-10-01 23:20:00|8665.5|8664|8665.7|8664.2|8666|8664.5|8665.4|8663.9|43
1696202700000|2023-10-01 23:25:00|8665.6|8664.1|8664.4|8662.9|8665.8|8664.3|8664.4|8662.9|35
1696203000000|2023-10-01 23:30:00|8664.6|8663.1|8663.8|8662.3|8664.7|8663.2|8663.4|8661.9|54
1696203300000|2023-10-01 23:35:00|8663.7|8662.2|8664.5|8663|8664.7|8663.4|8663.7|8662.2|45
1696203600000|2023-10-01 23:40:00|8664.4|8662.9|8665|8663.5|8665.1|8663.6|8663.9|8662.8|38
1696203900000|2023-10-01 23:45:00|8665.1|8663.6|8664.1|8662.6|8665.5|8664|8663.9|8662.4|100
1696204200000|2023-10-01 23:50:00|8664.2|8662.7|8666.3|8664.8|8666.9|8665.4|8664.1|8662.6|52
1696204500000|2023-10-01 23:55:00|8666.2|8664.7|8664.7|8663.2|8666.2|8664.7|8664.2|8662.7|66
1696204800000|2023-10-02 00:00:00|8664.8|8663.3|8665.5|8664|8666.8|8665.3|8664.7|8663.2|87
1696205100000|2023-10-02 00:05:00|8665.4|8663.9|8666.1|8665.2|8666.6|8665.3|8665.3|8663.8|58
1696205400000|2023-10-02 00:10:00|8666.3|8665.4|8664.7|8663.2|8666.9|8665.4|8664.3|8663.2|120
1696205700000|2023-10-02 00:15:00|8664.6|8663.1|8665.9|8664.4|8665.9|8664.6|8663.6|8662.6|105
1696206000000|2023-10-02 00:20:00|8666|8664.5|8665.9|8664.4|8666.1|8665.2|8665.3|8664.3|71
1696206300000|2023-10-02 00:25:00|8665.8|8664.3|8665.1|8663.6|8665.8|8664.3|8664.4|8663.4|66
1696206600000|2023-10-02 00:30:00|8665|8663.5|8666.2|8664.7|8666.2|8664.8|8664.7|8663.5|81
1696206900000|2023-10-02 00:35:00|8666.1|8664.6|8667.8|8666.3|8667.8|8666.3|8665.9|8664.4|78
1696207200000|2023-10-02 00:40:00|8667.7|8666.2|8667.6|8666.1|8668.6|8667.3|8667.2|8666.1|79
1696207500000|2023-10-02 00:45:00|8667.7|8666.2|8667.5|8666|8667.8|8666.4|8667.3|8665.8|56
1696207800000|2023-10-02 00:50:00|8667.4|8665.9|8666.8|8665.9|8667.6|8666.3|8666.1|8665.2|112
1696208100000|2023-10-02 00:55:00|8666.6|8665.7|8668.3|8666.8|8668.5|8667|8666|8664.9|69
1696208400000|2023-10-02 01:00:00|8668.2|8666.7|8665.9|8665|8668.3|8666.8|8665.8|8664.8|89
1696208700000|2023-10-02 01:05:00|8666|8665.1|8666.1|8665.2|8666.4|8665.3|8665.7|8664.8|44
1696209000000|2023-10-02 01:10:00|8666.2|8665.3|8666|8665.1|8666.2|8665.3|8665.8|8664.9|43
1696209300000|2023-10-02 01:15:00|8665.9|8665|8667.3|8665.8|8667.3|8665.8|8665.7|8664.8|47
1696209600000|2023-10-02 01:20:00|8667.1|8665.6|8667.7|8666.2|8667.9|8666.9|8667.1|8665.6|49
1696209900000|2023-10-02 01:25:00|8667.6|8666.1|8667.3|8665.8|8667.7|8666.3|8666.6|8665.5|56
1696210200000|2023-10-02 01:30:00|8667.4|8665.9|8667.2|8665.7|8667.4|8666.3|8666.7|8665.5|50
1696210500000|2023-10-02 01:35:00|8667.3|8665.8|8668.8|8667.3|8668.8|8667.6|8667.3|8665.8|42
1696210800000|2023-10-02 01:40:00|8668.9|8667.4|8668|8667.1|8669|8667.7|8667.8|8666.9|43
1696211100000|2023-10-02 01:45:00|8667.9|8667|8668.2|8667.3|8668.5|8667.4|8667.4|8666.3|57
1696211400000|2023-10-02 01:50:00|8668.5|8667|8667.7|8666.8|8668.6|8667.4|8667.7|8666.8|43
1696211700000|2023-10-02 01:55:00|8667.8|8666.9|8668.1|8667.2|8668.7|8667.4|8667.6|8666.7|33
1696212000000|2023-10-02 02:00:00|8668.2|8667.3|8668.6|8667.7|8669|8667.7|8668.1|8666.9|52
1696212300000|2023-10-02 02:05:00|8668.7|8667.8|8669.3|8668.4|8669.8|8668.6|8668.7|8667.7|54
1696212600000|2023-10-02 02:10:00|8669.2|8668.3|8669.1|8668.2|8669.8|8668.6|8668.8|8667.9|48
1696212900000|2023-10-02 02:15:00|8669.2|8668.3|8668.8|8667.9|8669.4|8668.5|8668.8|8667.8|37
1696213200000|2023-10-02 02:20:00|8668.7|8667.8|8669.5|8668.6|8669.8|8668.7|8668.2|8667.3|49
1696213500000|2023-10-02 02:25:00|8669.8|8668.3|8669.8|8668.3|8670|8668.5|8669.1|8667.6|33
1696213800000|2023-10-02 02:30:00|8669.9|8668.4|8670.4|8668.9|8670.4|8668.9|8669.7|8668.2|42
1696214100000|2023-10-02 02:35:00|8670.3|8668.8|8670.1|8668.6|8670.8|8669.3|8669.8|8668.6|66
1696214400000|2023-10-02 02:40:00|8670|8668.5|8669.8|8668.9|8670.1|8668.9|8669.6|8668.1|50
1696214700000|2023-10-02 02:45:00|8669.9|8669|8670.3|8669.4|8670.3|8669.4|8669.7|8668.5|49
1696215000000|2023-10-02 02:50:00|8670.2|8669.3|8670.7|8669.2|8670.7|8669.6|8669.9|8668.7|53
1696215300000|2023-10-02 02:55:00|8670.8|8669.3|8671.6|8670.1|8671.8|8670.3|8670.3|8669.2|53
1696215600000|2023-10-02 03:00:00|8671.5|8670|8670.9|8670|8671.5|8670.4|8670.4|8669.5|63
1696215900000|2023-10-02 03:05:00|8670.8|8669.9|8670.5|8669.6|8671.4|8670.2|8670.4|8669.5|40
1696216200000|2023-10-02 03:10:00|8670.6|8669.7|8670.8|8669.9|8671|8669.9|8670.2|8669|46
1696216500000|2023-10-02 03:15:00|8671.2|8669.7|8671.3|8669.8|8671.6|8670.2|8670.8|8669.6|56
1696216800000|2023-10-02 03:20:00|8670.9|8670|8670.9|8670|8671.3|8670.2|8670.8|8669.7|19
1696217100000|2023-10-02 03:25:00|8670.8|8669.9|8670.9|8670|8671.4|8670.2|8670.8|8669.6|36
1696217400000|2023-10-02 03:30:00|8671|8670.1|8670.5|8669|8671.3|8670.4|8670.2|8668.9|46
1696217700000|2023-10-02 03:35:00|8670.4|8668.9|8669.8|8668.9|8670.6|8669.4|8669.7|8668.8|62
1696218000000|2023-10-02 03:40:00|8669.7|8668.8|8670.4|8668.9|8670.5|8669|8669.5|8668.2|54
1696218300000|2023-10-02 03:45:00|8670.3|8668.8|8670.1|8668.6|8670.4|8669.2|8669.8|8668.6|40
1696218600000|2023-10-02 03:50:00|8669.8|8668.9|8670.1|8669.2|8670.4|8669.2|8669.7|8668.5|26
1696218900000|2023-10-02 03:55:00|8670.2|8669.3|8671|8670.1|8671.1|8670.2|8669.6|8668.5|43
1696219200000|2023-10-02 04:00:00|8670.9|8670|8671.7|8670.8|8671.7|8670.8|8670.8|8669.8|35
1696219500000|2023-10-02 04:05:00|8671.8|8670.9|8671.7|8670.8|8672.2|8671.3|8671.6|8670.4|48
1696219800000|2023-10-02 04:10:00|8671.8|8670.9|8672.2|8671.3|8672.8|8671.4|8671.8|8670.9|34
1696220100000|2023-10-02 04:15:00|8672.1|8671.2|8671.9|8671|8672.4|8671.4|8671.8|8670.8|45
1696220400000|2023-10-02 04:20:00|8671.8|8670.9|8671.7|8670.8|8672.4|8671.1|8671.7|8670.4|40
1696220700000|2023-10-02 04:25:00|8671.8|8670.9|8672.2|8671.3|8672.2|8671.3|8671.8|8670.9|29
1696221000000|2023-10-02 04:30:00|8672.4|8671.5|8672.5|8671.6|8672.6|8671.7|8672.2|8671.3|32
1696221300000|2023-10-02 04:35:00|8672.4|8671.5|8672.5|8671|8672.9|8671.7|8672.3|8671|34
1696221600000|2023-10-02 04:40:00|8672.4|8670.9|8672.2|8671.3|8672.4|8671.4|8671.7|8670.6|39
1696221900000|2023-10-02 04:45:00|8672.3|8671.4|8672.7|8671.8|8672.7|8671.8|8672.1|8670.9|53
1696222200000|2023-10-02 04:50:00|8672.6|8671.7|8672.4|8671.5|8673.1|8671.8|8672|8671|47
1696222500000|2023-10-02 04:55:00|8672.5|8671.6|8673.1|8671.6|8673.3|8671.9|8672.1|8670.9|53
1696222800000|2023-10-02 05:00:00|8673.2|8671.7|8672.2|8670.7|8673.3|8672|8672.1|8670.6|34
1696223100000|2023-10-02 05:05:00|8672.3|8670.8|8671.2|8670.3|8672.3|8670.9|8671|8670.1|60
1696223400000|2023-10-02 05:10:00|8671.1|8670.2|8672.3|8671.4|8672.5|8671.4|8671|8670.1|51
1696223700000|2023-10-02 05:15:00|8672.2|8671.3|8671.9|8671|8672.3|8671.4|8671.6|8670.7|44
1696224000000|2023-10-02 05:20:00|8671.8|8670.9|8671.6|8670.7|8672.2|8671.3|8671.6|8670.7|44
1696224300000|2023-10-02 05:25:00|8671.7|8670.8|8671.9|8671|8671.9|8671|8671.3|8670.4|52
1696224600000|2023-10-02 05:30:00|8671.8|8670.9|8672|8671.1|8672.6|8671.7|8671.7|8670.8|60
1696224900000|2023-10-02 05:35:00|8671.9|8671|8672.9|8671.4|8673.2|8671.8|8671.7|8670.8|88
1696225200000|2023-10-02 05:40:00|8672.6|8671.7|8672.2|8671.3|8673.1|8672.2|8672|8671.1|84
1696225500000|2023-10-02 05:45:00|8672.3|8671.4|8673.4|8672.5|8673.5|8672.5|8672.2|8671.3|66
1696225800000|2023-10-02 05:50:00|8673.3|8672.4|8673.7|8672.2|8673.9|8672.6|8672.9|8671.7|92
1696226100000|2023-10-02 05:55:00|8673.8|8672.3|8674.2|8672.7|8674.4|8673.5|8673.2|8672.2|94
1696226400000|2023-10-02 06:00:00|8673.7|8672.2|8670.7|8669.8|8673.9|8672.5|8670.6|8669.7|138
1696226700000|2023-10-02 06:05:00|8670.6|8669.7|8669.6|8668.7|8671.2|8670.3|8669.6|8668.7|104
1696227000000|2023-10-02 06:10:00|8669.5|8668.6|8672.3|8671.4|8672.5|8671.6|8669.5|8668.6|126
1696227300000|2023-10-02 06:15:00|8672.2|8671.3|8670.6|8669.7|8672.8|8671.9|8669.4|8668.5|138
1696227600000|2023-10-02 06:20:00|8670.5|8669.6|8667.3|8666.4|8671.3|8670.4|8667.3|8666.4|174
1696227900000|2023-10-02 06:25:00|8667.1|8666.2|8667.4|8666.5|8669.2|8668.3|8666.9|8666|131
1696228200000|2023-10-02 06:30:00|8667.5|8666.6|8667.6|8666.7|8668.6|8667.7|8665.9|8664.9|133
1696228500000|2023-10-02 06:35:00|8667.5|8666.6|8666.5|8665.6|8668.3|8667.4|8666.5|8665.6|129
1696228800000|2023-10-02 06:40:00|8666.4|8665.5|8664.4|8663.5|8666.8|8665.9|8664.4|8663.5|157
1696229100000|2023-10-02 06:45:00|8664.5|8663.6|8662|8661.1|8664.7|8663.8|8662|8661.1|165
1696229400000|2023-10-02 06:50:00|8661.9|8661|8665.6|8664.7|8666.4|8665|8661.5|8660.6|233
1696229700000|2023-10-02 06:55:00|8665.7|8664.8|8671.2|8669.7|8671.2|8669.7|8664.4|8663.3|472
1696230000000|2023-10-02 07:00:00|8671.1|8669.6|8668.1|8667.2|8673.5|8672.6|8667.5|8666.6|462
1696230300000|2023-10-02 07:05:00|8668|8667.1|8666.2|8665.3|8668|8667.1|8664.3|8663.4|213
1696230600000|2023-10-02 07:10:00|8666.3|8665.4|8665.2|8663.7|8666.5|8665.6|8664.1|8663.2|203
1696230900000|2023-10-02 07:15:00|8665.3|8663.8|8667.3|8666.4|8668.3|8666.9|8664.4|8663.5|201
1696231200000|2023-10-02 07:20:00|8667.7|8666.8|8664.5|8663.6|8668.8|8667.9|8664.3|8663.4|211
1696231500000|2023-10-02 07:25:00|8664.3|8663.4|8663.6|8662.7|8665.4|8664.1|8662.9|8662|163
1696231800000|2023-10-02 07:30:00|8663.7|8662.8|8668|8667.1|8668.7|8667.8|8663.7|8662.6|202
1696232100000|2023-10-02 07:35:00|8668.1|8667.2|8668.5|8667|8670.4|8669.3|8668.1|8666.8|158
1696232400000|2023-10-02 07:40:00|8668.4|8666.9|8669.9|8669|8671.2|8670|8668.2|8666.9|199
1696232700000|2023-10-02 07:45:00|8670.4|8668.9|8672.9|8671.4|8673.6|8672.1|8668.7|8667.8|237
1696233000000|2023-10-02 07:50:00|8673.2|8671.7|8672.4|8670.9|8674.1|8673.2|8670.2|8668.7|247
1696233300000|2023-10-02 07:55:00|8672.5|8671|8670.8|8669.3|8673.9|8673|8670.8|8669.3|210
1696233600000|2023-10-02 08:00:00|8670.7|8669.2|8672.7|8671.8|8673.8|8672.7|8670.4|8669.1|223
1696233900000|2023-10-02 08:05:00|8672.6|8671.7|8674|8673.1|8675.3|8674.4|8672.3|8671.4|257
1696234200000|2023-10-02 08:10:00|8674.1|8673.2|8672.9|8672|8675.6|8674.7|8672.2|8670.7|238
1696234500000|2023-10-02 08:15:00|8672.8|8671.9|8672.3|8670.8|8673.3|8672.4|8670.3|8668.9|211
1696234800000|2023-10-02 08:20:00|8671.9|8670.4|8669.7|8668.8|8671.9|8670.7|8668.9|8667.6|208
1696235100000|2023-10-02 08:25:00|8669.6|8668.7|8669.8|8668.3|8670.5|8669.6|8669.4|8668.3|147
1696235400000|2023-10-02 08:30:00|8669.9|8668.4|8668.2|8667.3|8670.3|8669.4|8667.7|8666.8|158
1696235700000|2023-10-02 08:35:00|8668.4|8667.5|8667.5|8666|8669.4|8668.5|8667.1|8665.6|187
1696236000000|2023-10-02 08:40:00|8667.2|8665.7|8667.1|8666.2|8668.8|8667.7|8665.9|8665|182
1696236300000|2023-10-02 08:45:00|8667|8666.1|8665.8|8664.9|8667|8666.1|8663.8|8662.9|159
1696236600000|2023-10-02 08:50:00|8666.1|8665.2|8668.1|8667.2|8668.4|8667.2|8666|8664.9|143
1696236900000|2023-10-02 08:55:00|8668.2|8667.3|8667.1|8665.6|8668.9|8668|8666.2|8665.3|146
1696237200000|2023-10-02 09:00:00|8666.9|8665.4|8664.7|8663.8|8668.2|8667.3|8664.4|8663.5|195
1696237500000|2023-10-02 09:05:00|8664.6|8663.7|8664.1|8663.2|8665.4|8664.2|8663.7|8662.8|189
1696237800000|2023-10-02 09:10:00|8664|8663.1|8667.5|8666.6|8667.8|8666.9|8663.8|8662.9|157
1696238100000|2023-10-02 09:15:00|8667.2|8666.3|8665.6|8664.7|8667.5|8666.6|8665.2|8664.3|160
1696238400000|2023-10-02 09:20:00|8665.7|8664.8|8661.8|8660.9|8665.7|8664.8|8661.8|8660.9|127
1696238700000|2023-10-02 09:25:00|8661.7|8660.8|8662.1|8661.2|8663.6|8662.4|8661.4|8659.9|211
1696239000000|2023-10-02 09:30:00|8662|8661.1|8658.7|8657.8|8662.4|8661.5|8658.4|8657.5|228
1696239300000|2023-10-02 09:35:00|8658.6|8657.7|8662|8661.1|8662.2|8661.3|8657.7|8656.7|168
1696239600000|2023-10-02 09:40:00|8662.1|8661.2|8662.9|8662|8664.4|8663.5|8661.5|8660.6|147
1696239900000|2023-10-02 09:45:00|8663|8662.1|8664|8663.1|8665.8|8664.9|8661.1|8660.2|215
1696240200000|2023-10-02 09:50:00|8663.7|8662.8|8662.8|8661.9|8665.4|8664.5|8662.5|8661.6|204
1696240500000|2023-10-02 09:55:00|8662.7|8661.8|8664.9|8664|8664.9|8664|8661|8660.1|256
1696240800000|2023-10-02 10:00:00|8664.8|8663.9|8666.3|8665.4|8667.8|8666.9|8664.1|8663.2|178
1696241100000|2023-10-02 10:05:00|8666.2|8665.3|8666|8664.5|8667.7|8666.8|8665.1|8663.8|212
1696241400000|2023-10-02 10:10:00|8665.9|8664.4|8664.5|8663.6|8666.3|8665.4|8663.3|8662.4|196
1696241700000|2023-10-02 10:15:00|8664.4|8663.5|8664.4|8662.9|8664.7|8663.6|8663.1|8662.2|173
1696242000000|2023-10-02 10:20:00|8664.2|8663.3|8664.9|8664|8665.2|8664.3|8664|8663.1|127
1696242300000|2023-10-02 10:25:00|8664.8|8663.9|8664.2|8663.3|8665.3|8664.4|8663.9|8663|103
1696242600000|2023-10-02 10:30:00|8664.3|8663.4|8664.7|8663.2|8665.1|8664.1|8663|8661.9|167
1696242900000|2023-10-02 10:35:00|8664.6|8663.1|8666.1|8665.2|8668|8666.5|8664.3|8663|161
1696243200000|2023-10-02 10:40:00|8666.2|8665.3|8668.5|8667.6|8669.1|8668.2|8665.8|8664.9|113
1696243500000|2023-10-02 10:45:00|8668.4|8667.5|8670.1|8669.2|8670.6|8669.5|8667.7|8666.8|174
1696243800000|2023-10-02 10:50:00|8670.4|8668.9|8671.6|8670.7|8673.6|8672.1|8670|8668.8|208
1696244100000|2023-10-02 10:55:00|8671.5|8670.6|8670.4|8669.5|8672|8671.1|8669.3|8668.4|136
1696244400000|2023-10-02 11:00:00|8670.5|8669.6|8669.3|8668.4|8671.7|8670.2|8669|8667.8|162
1696244700000|2023-10-02 11:05:00|8669.2|8668.3|8669.4|8667.9|8671.4|8669.9|8668.7|8667.2|134
1696245000000|2023-10-02 11:10:00|8669.5|8668|8670.2|8669.3|8670.7|8669.8|8668.3|8667.4|112
1696245300000|2023-10-02 11:15:00|8670.1|8669.2|8668.7|8667.8|8670.2|8669.3|8667.5|8666.6|188
1696245600000|2023-10-02 11:20:00|8668.6|8667.7|8668.2|8667.3|8670.2|8669.3|8667.4|8666.5|132
1696245900000|2023-10-02 11:25:00|8668.3|8667.4|8669.6|8668.7|8670.9|8670|8667.8|8666.9|183
1696246200000|2023-10-02 11:30:00|8669.7|8668.8|8669.2|8668.3|8670.1|8669.2|8668.8|8667.6|203
1696246500000|2023-10-02 11:35:00|8669.1|8668.2|8668.3|8667.4|8669.1|8668.2|8667.4|8666.4|201
1696246800000|2023-10-02 11:40:00|8668.4|8667.5|8670|8669.1|8670.9|8670|8667.3|8666.4|138
1696247100000|2023-10-02 11:45:00|8670.1|8669.2|8668.3|8667.4|8670.9|8669.8|8668.2|8667.3|147
1696247400000|2023-10-02 11:50:00|8668.2|8667.3|8667.2|8666.3|8669|8668.1|8666.8|8665.9|139
1696247700000|2023-10-02 11:55:00|8667.3|8666.4|8666.7|8665.8|8669.7|8668.8|8666.7|8665.8|175
1696248000000|2023-10-02 12:00:00|8666.8|8665.9|8665|8664.1|8667.6|8666.7|8664.3|8663.4|192
1696248300000|2023-10-02 12:05:00|8664.9|8664|8663.2|8662.3|8665.2|8664.3|8663.1|8662.2|110
1696248600000|2023-10-02 12:10:00|8662.9|8662|8665.7|8664.8|8665.8|8664.9|8661.1|8659.8|219
1696248900000|2023-10-02 12:15:00|8665.8|8664.9|8664|8663.1|8665.8|8664.9|8662.8|8661.9|201
1696249200000|2023-10-02 12:20:00|8664.1|8663.2|8661.8|8660.9|8664.3|8663.2|8661.4|8660.3|249
1696249500000|2023-10-02 12:25:00|8661.7|8660.8|8659.1|8658.2|8661.7|8660.8|8659.1|8658.2|172
1696249800000|2023-10-02 12:30:00|8659.4|8657.9|8658.6|8657.7|8659.6|8658.7|8658.4|8657.5|186
1696250100000|2023-10-02 12:35:00|8658.7|8657.8|8660.4|8658.9|8660.8|8659.3|8658.2|8657.3|188
1696250400000|2023-10-02 12:40:00|8660.7|8659.2|8661.1|8660.2|8661.9|8660.6|8658.9|8658|169
1696250700000|2023-10-02 12:45:00|8661|8660.1|8662.8|8661.9|8662.8|8661.9|8660.1|8658.9|185
1696251000000|2023-10-02 12:50:00|8663|8662.1|8662|8661.1|8663.6|8662.7|8660|8659.1|276
1696251300000|2023-10-02 12:55:00|8662.1|8661.2|8665.9|8665|8666.1|8665.2|8661.8|8660.9|264
1696251600000|2023-10-02 13:00:00|8665.8|8664.9|8665.6|8664.7|8667.2|8666.3|8664.8|8663.9|231
1696251900000|2023-10-02 13:05:00|8665.5|8664.6|8669.2|8668.3|8669.8|8668.8|8664.8|8663.6|214
1696252200000|2023-10-02 13:10:00|8669.3|8668.4|8667.7|8666.8|8670.4|8669.5|8667.7|8666.8|207
1696252500000|2023-10-02 13:15:00|8667.9|8667|8669.4|8668.5|8670.6|8669.4|8667.9|8667|239
1696252800000|2023-10-02 13:20:00|8669.5|8668.6|8667.8|8666.9|8670.4|8669.5|8667.4|8666.5|250
1696253100000|2023-10-02 13:25:00|8667.7|8666.8|8667.6|8666.7|8668.9|8668|8666.5|8665.6|168
1696253400000|2023-10-02 13:30:00|8667.7|8666.8|8666.4|8665.5|8669|8668.1|8666.1|8665.2|284
1696253700000|2023-10-02 13:35:00|8666.3|8665.4|8667.8|8666.9|8667.9|8667|8665.7|8664.8|224
1696254000000|2023-10-02 13:40:00|8668|8666.5|8667.5|8665.2|8668.6|8667.4|8665.2|8664.3|305
1696254300000|2023-10-02 13:45:00|8668|8665.4|8668.5|8667.6|8668.9|8667.8|8666.3|8664.8|406
1696254600000|2023-10-02 13:50:00|8668.4|8667.5|8667.6|8666.7|8669.9|8669|8667.5|8666.4|282
1696254900000|2023-10-02 13:55:00|8667.5|8666.6|8671.2|8665.2|8671.3|8667.2|8666|8664.7|307
1696255200000|2023-10-02 14:00:00|8671.4|8665.1|8662.9|8662|8673.6|8666.4|8661.4|8660.5|738
1696255500000|2023-10-02 14:05:00|8662.8|8661.9|8659.8|8658.9|8663.5|8662.6|8659.4|8658.3|507
1696255800000|2023-10-02 14:10:00|8659.9|8659|8660.7|8659.8|8660.7|8659.8|8655.3|8654.4|464
1696256100000|2023-10-02 14:15:00|8660.4|8659.5|8656.6|8655.7|8660.9|8660|8656.6|8655.3|419
1696256400000|2023-10-02 14:20:00|8656.5|8655.6|8657.8|8656.9|8658.2|8657.2|8654.8|8653.5|379
1696256700000|2023-10-02 14:25:00|8657.9|8657|8660.5|8659.6|8660.5|8659.6|8657.4|8656.5|319
1696257000000|2023-10-02 14:30:00|8660.4|8659.5|8660.1|8659.2|8661|8660.1|8657.5|8656.6|344
1696257300000|2023-10-02 14:35:00|8660|8659.1|8655.2|8654.3|8660|8659.1|8655|8653.8|333
1696257600000|2023-10-02 14:40:00|8655.1|8654.2|8656.4|8654.9|8657.6|8656.6|8654.4|8653.5|386
1696257900000|2023-10-02 14:45:00|8656.5|8655|8658.5|8657.6|8659.8|8658.9|8655.2|8654.1|344
1696258200000|2023-10-02 14:50:00|8658.6|8657.7|8661.7|8660.8|8662.5|8661.6|8658.6|8657.7|374
1696258500000|2023-10-02 14:55:00|8661.6|8660.7|8659.5|8658.6|8662|8661|8658.7|8657.4|365
1696258800000|2023-10-02 15:00:00|8659.6|8658.7|8660.2|8659.3|8661.5|8660.4|8659.4|8658.3|384
1696259100000|2023-10-02 15:05:00|8660.3|8659.4|8660.2|8658.7|8661|8660.1|8659.2|8658.3|265
1696259400000|2023-10-02 15:10:00|8659.8|8658.9|8663.2|8662.3|8664.2|8663.1|8659.6|8658.5|276
1696259700000|2023-10-02 15:15:00|8663.3|8662.4|8659.6|8658.7|8663.8|8662.9|8659.2|8658.1|286
1696260000000|2023-10-02 15:20:00|8659.7|8658.8|8657.5|8656|8660.4|8659.5|8656.7|8655.5|278
1696260300000|2023-10-02 15:25:00|8657.3|8655.8|8654.5|8653.6|8657.3|8655.8|8653.8|8652.9|173
1696260600000|2023-10-02 15:30:00|8654.4|8653.5|8656.4|8655.5|8657.3|8656.4|8653.5|8652.6|262
1696260900000|2023-10-02 15:35:00|8656.3|8655.4|8657.8|8656.9|8658.4|8657.5|8656|8655.1|198
1696261200000|2023-10-02 15:40:00|8657.7|8656.8|8659.2|8658.3|8659.7|8658.8|8657.7|8656.8|207
1696261500000|2023-10-02 15:45:00|8659.2|8658.3|8658.9|8658|8660.2|8659.3|8658.6|8657.7|218
1696261800000|2023-10-02 15:50:00|8659|8658.1|8657.9|8657|8660.1|8659.2|8657.9|8657|232
1696262100000|2023-10-02 15:55:00|8657.8|8656.9|8657.5|8656.6|8658.7|8657.8|8657|8656.1|263
1696262400000|2023-10-02 16:00:00|8657.6|8656.7|8656.5|8655.6|8659|8657.9|8656.3|8655.4|203
1696262700000|2023-10-02 16:05:00|8656.4|8655.5|8657.1|8655.6|8657.7|8656.8|8656.3|8655|130
1696263000000|2023-10-02 16:10:00|8657.2|8655.7|8657.5|8656.6|8658.5|8657.2|8656.8|8655.6|166
1696263300000|2023-10-02 16:15:00|8657.6|8656.7|8657.7|8656.8|8658.2|8657.2|8656.4|8655.5|151
1696263600000|2023-10-02 16:20:00|8657.6|8656.7|8657.5|8656.6|8657.7|8656.8|8656.4|8655.5|135
1696263900000|2023-10-02 16:25:00|8657.4|8656.5|8658.8|8657.9|8659.1|8658.2|8656.1|8655.2|163
1696264200000|2023-10-02 16:30:00|8659.1|8658.2|8659.7|8658.2|8660.1|8658.9|8658.3|8657|135
1696264500000|2023-10-02 16:35:00|8660|8658.5|8660|8659.1|8661.2|8660|8659.5|8658.2|166
1696264800000|2023-10-02 16:40:00|8659.9|8659|8661.6|8660.7|8661.9|8660.9|8659.3|8658.4|141
1696265100000|2023-10-02 16:45:00|8661.7|8660.8|8662.1|8660.6|8663|8662.1|8660.6|8659.3|188
1696265400000|2023-10-02 16:50:00|8662.2|8660.7|8662|8661.1|8662.8|8661.9|8660.8|8659.9|171
1696265700000|2023-10-02 16:55:00|8662.1|8661.2|8663.9|8662.4|8664.1|8662.6|8661.8|8660.8|206
1696266000000|2023-10-02 17:00:00|8663.8|8662.3|8662.4|8660.9|8664.2|8663.1|8662|8660.6|174
1696266300000|2023-10-02 17:05:00|8662.5|8661|8661.9|8660.4|8662.5|8661.2|8660.9|8659.6|153
1696266600000|2023-10-02 17:10:00|8661.5|8660|8663|8661.5|8663.4|8662|8660.6|8659.1|189
1696266900000|2023-10-02 17:15:00|8662.5|8661.6|8662.9|8662|8663.5|8662.6|8661.6|8660.7|211
1696267200000|2023-10-02 17:20:00|8663.1|8662.2|8663.9|8663|8665|8664.1|8662.9|8662|198
1696267500000|2023-10-02 17:25:00|8664|8663.1|8665.1|8664.2|8665.7|8664.8|8663.8|8662.9|160
1696267800000|2023-10-02 17:30:00|8665|8664.1|8663.1|8662.2|8665.2|8664.3|8663.1|8662.2|217
1696268100000|2023-10-02 17:35:00|8663.2|8662.3|8662.8|8661.9|8663.4|8662.5|8662.7|8661.8|181
1696268400000|2023-10-02 17:40:00|8662.9|8662|8664.1|8663.2|8664.4|8663.5|8662.3|8661.4|187
1696268700000|2023-10-02 17:45:00|8664.2|8663.3|8664.6|8663.7|8665|8664.1|8664.2|8663.3|127
1696269000000|2023-10-02 17:50:00|8664.7|8663.8|8665.3|8664.4|8665.5|8664.6|8664.4|8663.5|88
1696269300000|2023-10-02 17:55:00|8665.2|8664.3|8665.1|8664.2|8665.7|8664.8|8664.7|8663.8|111
1696269600000|2023-10-02 18:00:00|8665|8664.1|8664.6|8663.7|8665.4|8664.5|8664|8663.1|127
1696269900000|2023-10-02 18:05:00|8664.5|8663.6|8664.2|8663.3|8664.6|8663.7|8663.5|8662.6|143
1696270200000|2023-10-02 18:10:00|8664.3|8663.4|8665.3|8664.4|8665.4|8664.5|8664.1|8663.2|129
1696270500000|2023-10-02 18:15:00|8665.2|8664.3|8665|8664.1|8665.3|8664.4|8663.9|8663|159
1696270800000|2023-10-02 18:20:00|8664.9|8664|8665.1|8664.2|8665.4|8664.5|8664.4|8663.5|164
1696271100000|2023-10-02 18:25:00|8665.2|8664.3|8666.7|8665.8|8667|8666.1|8664.9|8664|133
1696271400000|2023-10-02 18:30:00|8666.5|8665.6|8668|8667.1|8668.4|8667.5|8666.5|8665.6|176
1696271700000|2023-10-02 18:35:00|8668.1|8667.2|8667.2|8666.3|8668.3|8667.4|8667.2|8666.3|112
1696272000000|2023-10-02 18:40:00|8667.3|8666.4|8667.5|8666.6|8668.7|8667.8|8667.3|8666.4|152
1696272300000|2023-10-02 18:45:00|8667.4|8666.5|8667.7|8666.8|8668.1|8667.2|8667|8666.1|155
1696272600000|2023-10-02 18:50:00|8667.6|8666.7|8667.9|8667|8668.2|8667.3|8666.9|8666|142
1696272900000|2023-10-02 18:55:00|8668|8667.1|8668.1|8667.2|8668.4|8667.5|8667.2|8666.3|259
1696273200000|2023-10-02 19:00:00|8668.3|8667.4|8668.9|8668|8669.4|8668.5|8667.2|8666.3|207
1696273500000|2023-10-02 19:05:00|8669|8668.1|8669.6|8668.7|8669.6|8668.7|8668.2|8667.3|205
1696273800000|2023-10-02 19:10:00|8669.4|8668.5|8668.5|8667.6|8670.1|8669.2|8667.9|8667|179
1696274100000|2023-10-02 19:15:00|8668.6|8667.7|8667.8|8666.9|8669.1|8668.2|8667.8|8666.9|134
1696274400000|2023-10-02 19:20:00|8667.7|8666.8|8667.9|8667|8669|8668.1|8667.3|8666.4|162
1696274700000|2023-10-02 19:25:00|8667.8|8666.9|8668.4|8667.5|8669.5|8668.6|8667.6|8666.7|109
1696275000000|2023-10-02 19:30:00|8668.3|8667.4|8667.5|8666.6|8668.8|8667.9|8667.5|8666.6|141
1696275300000|2023-10-02 19:35:00|8667.4|8666.5|8668.8|8667.9|8668.8|8667.9|8667.2|8666.3|85
1696275600000|2023-10-02 19:40:00|8668.7|8667.8|8668.9|8668|8669|8668.1|8667.7|8666.8|113
1696275900000|2023-10-02 19:45:00|8668.8|8667.9|8669.7|8668.8|8670.4|8669.5|8668.6|8667.7|84
1696276200000|2023-10-02 19:50:00|8669.8|8668.9|8668.9|8668|8669.9|8669|8668.5|8667.5|65
1696276500000|2023-10-02 19:55:00|8668.8|8667.9|8667.8|8666.3|8669.6|8668.7|8667.6|8666.3|194
1696276800000|2023-10-02 20:00:00|8667.9|8666.4|8669.4|8668.5|8669.5|8668.6|8666.5|8665.6|167
1696277100000|2023-10-02 20:05:00|8669.5|8668.6|8670|8668.5|8670.3|8669.2|8669|8668.1|52
1696277400000|2023-10-02 20:10:00|8669.9|8668.4|8667|8666.1|8669.9|8668.4|8666.6|8665.7|62
1696277700000|2023-10-02 20:15:00|8667.3|8666.4|8669|8668.1|8669|8668.1|8666.9|8666|110
1696278000000|2023-10-02 20:20:00|8669.1|8668.2|8670.2|8669.3|8670.3|8669.4|8669|8668.1|114
1696278300000|2023-10-02 20:25:00|8670.3|8669.4|8670|8669.1|8670.6|8669.7|8669.8|8668.9|116
1696278600000|2023-10-02 20:30:00|8669.9|8669|8668.6|8667.7|8670|8669.1|8667.2|8666.3|85
1696278900000|2023-10-02 20:35:00|8668.4|8667.5|8668.5|8667.6|8669.1|8668.2|8668.4|8667.5|91
1696279200000|2023-10-02 20:40:00|8668.6|8667.7|8670.2|8669.3|8670.3|8669.4|8668.6|8667.7|143
1696279500000|2023-10-02 20:45:00|8670.4|8668.9|8670.1|8668.6|8670.4|8669.2|8669.7|8668.4|31
1696279800000|2023-10-02 20:50:00|8670|8668.5|8669.9|8668.4|8670.8|8669.3|8669.8|8668.3|237
1696280100000|2023-10-02 20:55:00|8670.4|8668|8670.2|8665.8|8671.1|8668.7|8669.4|8665.1|222
1696280400000|2023-10-02 21:00:00|8670.3|8659.8|8674|8662.1|8676.2|8664.3|8670.3|8659.8|50
1696280700000|2023-10-02 21:05:00|8673.1|8661.2|8673.3|8664.4|8674.1|8664.7|8667.8|8655.9|39
1696281000000|2023-10-02 21:10:00|8673.1|8663.5|8673.2|8664.5|8675.7|8665.6|8673.1|8663.5|46
1696281300000|2023-10-02 21:15:00|8673.1|8662|8671.8|8664.4|8673.6|8664.8|8671.8|8662|27
1696281600000|2023-10-02 21:20:00|8671.5|8664.7|8671|8661|8671.8|8664.7|8671|8660.4|36
1696281900000|2023-10-02 21:25:00|8671.3|8661.1|8671.4|8663.3|8671.7|8663.3|8671|8661.1|83
1696282200000|2023-10-02 21:30:00|8671.3|8662.3|8672.7|8663.4|8672.7|8663.8|8671.1|8661.1|145
1696282500000|2023-10-02 21:35:00|8672.6|8663.5|8673.2|8663.5|8673.9|8664.2|8672.6|8663.1|104
1696282800000|2023-10-02 21:40:00|8673.3|8663.4|8670.6|8661.6|8673.3|8663.7|8670.6|8661.2|33
1696283100000|2023-10-02 21:45:00|8670.3|8663.7|8670.9|8663.8|8671.1|8663.9|8670.3|8663.4|49
1696283400000|2023-10-02 21:50:00|8671.2|8663.9|8672|8665.5|8672.1|8665.5|8671.2|8663.9|25
1696283700000|2023-10-02 21:55:00|8671.9|8665.4|8671.9|8665.5|8672.4|8666.2|8671.7|8665|60
1696284000000|2023-10-02 22:00:00|8671.8|8665.7|8669.9|8666.5|8672.3|8667.4|8669.1|8664.6|137
1696284300000|2023-10-02 22:05:00|8669.5|8667|8669.3|8667.8|8669.8|8668.3|8668.7|8667|77
1696284600000|2023-10-02 22:10:00|8669.2|8667.7|8670.3|8668.8|8670.3|8668.8|8669.1|8667.6|116
1696284900000|2023-10-02 22:15:00|8670.6|8669.1|8670.6|8669.1|8671|8669.3|8669.8|8668.1|205
1696285200000|2023-10-02 22:20:00|8670.8|8669.3|8670.7|8669.2|8671.7|8669.9|8670.4|8668.9|161
1696285500000|2023-10-02 22:25:00|8670.8|8669.3|8671.3|8669.8|8671.5|8670|8670.5|8669|60
1696285800000|2023-10-02 22:30:00|8671|8669.5|8669.4|8667.9|8671|8669.5|8669.1|8667.6|32
1696286100000|2023-10-02 22:35:00|8669.3|8667.8|8668.7|8667.2|8669.5|8668|8668.6|8667.1|36
1696286400000|2023-10-02 22:40:00|8668.8|8667.3|8669.4|8667.9|8669.6|8668.1|8668.7|8667.2|34
1696286700000|2023-10-02 22:45:00|8669.5|8668|8668.7|8667.2|8669.5|8668|8668.7|8667.2|41
1696287000000|2023-10-02 22:50:00|8668.8|8667.3|8668.8|8667.3|8668.9|8667.4|8668.6|8667.1|33
1696287300000|2023-10-02 22:55:00|8668.9|8667.4|8668.6|8667.1|8669.7|8668.2|8668.4|8666.9|40
1696287600000|2023-10-02 23:00:00|8668.7|8667.2|8668|8666.5|8669.2|8667.7|8668|8666.5|42
1696287900000|2023-10-02 23:05:00|8668.1|8666.6|8668.5|8667|8669.1|8667.6|8667.9|8666.4|73
1696288200000|2023-10-02 23:10:00|8668.6|8667.1|8669.4|8667.9|8669.5|8668|8667.9|8666.4|122
1696288500000|2023-10-02 23:15:00|8669.2|8667.7|8669.3|8667.8|8669.6|8668.1|8668.9|8667.4|42
1696288800000|2023-10-02 23:20:00|8669.4|8667.9|8669.4|8667.9|8670|8668.5|8669.1|8667.6|96
1696289100000|2023-10-02 23:25:00|8669.5|8668|8669.1|8667.6|8669.5|8668|8668.8|8667.3|59
1696289400000|2023-10-02 23:30:00|8669.3|8667.8|8668.5|8667|8669.3|8667.8|8668.3|8666.8|38
1696289700000|2023-10-02 23:35:00|8668.4|8666.9|8668.9|8667.4|8668.9|8667.6|8668.1|8666.8|24
1696290000000|2023-10-02 23:40:00|8669.1|8667.6|8670|8668.5|8670|8668.5|8669.1|8667.6|42
1696290300000|2023-10-02 23:45:00|8669.8|8668.3|8668.4|8666.9|8670.2|8668.7|8668|8666.5|125
1696290600000|2023-10-02 23:50:00|8668.3|8666.8|8669.3|8667.8|8669.5|8668|8667.8|8666.3|120
1696290900000|2023-10-02 23:55:00|8669.1|8667.6|8668.9|8667.4|8669.6|8668.1|8668.7|8667.2|98
1696291200000|2023-10-03 00:00:00|8668.8|8667.3|8668.9|8667.4|8669.5|8668|8668.3|8666.8|202
1696291500000|2023-10-03 00:05:00|8668.8|8667.3|8665.4|8663.9|8669.7|8668.4|8663.7|8662.2|189
1696291800000|2023-10-03 00:10:00|8665.3|8663.8|8666.7|8665.2|8667|8665.6|8664.8|8663.3|330
1696292100000|2023-10-03 00:15:00|8666.6|8665.1|8666|8664.5|8666.7|8665.2|8665.5|8664.1|211
1696292400000|2023-10-03 00:20:00|8665.9|8664.4|8665.5|8664|8666.6|8665.1|8665|8663.5|227
1696292700000|2023-10-03 00:25:00|8665.6|8664.1|8665.7|8664.2|8666.5|8665|8665.2|8663.7|176
1696293000000|2023-10-03 00:30:00|8665.6|8664.1|8665.8|8664.3|8666.5|8665|8665.2|8663.7|136
1696293300000|2023-10-03 00:35:00|8665.7|8664.2|8665.8|8664.3|8667|8665.5|8665.4|8663.9|159
1696293600000|2023-10-03 00:40:00|8665.7|8664.2|8665.9|8664.4|8665.9|8664.6|8665|8663.9|136
1696293900000|2023-10-03 00:45:00|8665.8|8664.3|8666|8665.1|8666.7|8665.2|8665.5|8664|195
1696294200000|2023-10-03 00:50:00|8666.2|8665.3|8665.5|8664|8666.5|8665.5|8665.3|8664|220
1696294500000|2023-10-03 00:55:00|8665.3|8663.8|8665.6|8664.1|8666.4|8664.9|8665.2|8663.8|169
1696294800000|2023-10-03 01:00:00|8665.5|8664|8666.8|8665.3|8667|8665.5|8665|8663.9|131
1696295100000|2023-10-03 01:05:00|8666.7|8665.2|8666.4|8664.9|8667|8665.8|8666|8664.5|87
1696295400000|2023-10-03 01:10:00|8666.5|8665|8667.6|8666.1|8667.8|8666.3|8666.2|8664.7|169
1696295700000|2023-10-03 01:15:00|8667.7|8666.2|8668.3|8666.8|8668.4|8667.3|8666.8|8665.3|194
1696296000000|2023-10-03 01:20:00|8668.4|8666.9|8668.3|8666.8|8668.4|8667|8667.3|8665.8|153
1696296300000|2023-10-03 01:25:00|8668.2|8666.7|8668.5|8667|8668.8|8667.5|8668|8666.5|137
1696296600000|2023-10-03 01:30:00|8668.4|8666.9|8668.8|8667.3|8669.1|8667.6|8667.9|8666.4|212
1696296900000|2023-10-03 01:35:00|8668.6|8667.1|8668.4|8666.9|8668.7|8667.4|8667.9|8666.4|188
1696297200000|2023-10-03 01:40:00|8668.3|8666.8|8668.1|8666.6|8668.6|8667.1|8667.3|8665.8|119
1696297500000|2023-10-03 01:45:00|8668|8666.5|8668.3|8666.8|8668.8|8667.3|8667.9|8666.4|122
1696297800000|2023-10-03 01:50:00|8668.4|8666.9|8669.2|8667.7|8669.2|8667.7|8668|8666.5|111
1696298100000|2023-10-03 01:55:00|8669.1|8667.6|8669.9|8668.4|8669.9|8668.4|8668.9|8667.4|153
1696298400000|2023-10-03 02:00:00|8669.8|8668.3|8670.4|8668.9|8670.5|8669|8669.1|8667.6|183
1696298700000|2023-10-03 02:05:00|8670.5|8669|8670.5|8669|8670.7|8669.2|8670|8668.5|146
1696299000000|2023-10-03 02:10:00|8670.6|8669.1|8669.9|8668.4|8670.6|8669.1|8669.5|8668|149
1696299300000|2023-10-03 02:15:00|8669.8|8668.3|8670.1|8668.6|8670.5|8669|8669.6|8668.1|130
1696299600000|2023-10-03 02:20:00|8670|8668.5|8669.4|8667.9|8670.3|8668.8|8668.8|8667.3|164
1696299900000|2023-10-03 02:25:00|8669.3|8667.8|8668.8|8667.3|8669.7|8668.8|8668.8|8667.3|143
1696300200000|2023-10-03 02:30:00|8668.7|8667.2|8669.4|8667.9|8670.2|8669.1|8668.5|8667|184
1696300500000|2023-10-03 02:35:00|8669.5|8668|8670|8668.5|8670|8668.7|8669|8667.5|142
1696300800000|2023-10-03 02:40:00|8669.9|8668.4|8670.3|8668.8|8670.4|8668.9|8669.7|8668.2|117
1696301100000|2023-10-03 02:45:00|8670.2|8668.7|8669.9|8668.4|8670.8|8669.3|8669.6|8668.2|115
1696301400000|2023-10-03 02:50:00|8669.8|8668.3|8670.1|8668.6|8670.4|8668.9|8669.6|8668.2|98
1696301700000|2023-10-03 02:55:00|8670|8668.5|8668.9|8668|8670.1|8668.6|8668.8|8667.6|127
1696302000000|2023-10-03 03:00:00|8669.1|8667.6|8669.8|8668.3|8670|8668.6|8668.2|8666.9|108
1696302300000|2023-10-03 03:05:00|8669.7|8668.2|8669|8667.5|8669.9|8668.4|8669|8667.5|118
1696302600000|2023-10-03 03:10:00|8668.9|8667.4|8668.7|8667.2|8669.6|8668.1|8668.5|8667|136
1696302900000|2023-10-03 03:15:00|8668.6|8667.7|8668.1|8666.6|8669.1|8667.7|8668|8666.5|147
1696303200000|2023-10-03 03:20:00|8668|8666.5|8669|8667.5|8669|8667.5|8667.4|8666|121
1696303500000|2023-10-03 03:25:00|8668.9|8667.4|8667.9|8666.4|8669|8668|8667.7|8666.2|167
1696303800000|2023-10-03 03:30:00|8667.9|8666.4|8667|8665.5|8668.3|8666.8|8667|8665.5|101
1696304100000|2023-10-03 03:35:00|8666.9|8665.4|8667.6|8666.1|8667.6|8666.2|8666.6|8665.2|49
1696304400000|2023-10-03 03:40:00|8667.5|8666|8667.1|8665.6|8667.7|8666.3|8666.7|8665.5|76
1696304700000|2023-10-03 03:45:00|8667.2|8665.7|8666.7|8665.8|8667.3|8666.4|8666.5|8665.4|76
1696305000000|2023-10-03 03:50:00|8666.8|8665.9|8667.9|8666.4|8667.9|8666.4|8666.7|8665.6|93
1696305300000|2023-10-03 03:55:00|8667.8|8666.3|8668.6|8667.1|8669.3|8667.8|8667.8|8666.3|58
1696305600000|2023-10-03 04:00:00|8668.7|8667.2|8669.3|8667.8|8669.5|8668.5|8668.5|8667.1|75
1696305900000|2023-10-03 04:05:00|8669.2|8667.7|8667.8|8666.9|8669.5|8668.2|8667.6|8666.7|94
1696306200000|2023-10-03 04:10:00|8667.7|8666.8|8667.5|8666|8668.3|8667|8667.2|8666|79
1696306500000|2023-10-03 04:15:00|8667.8|8666.3|8669.2|8668.3|8670.2|8668.7|8667.4|8666.3|102
1696306800000|2023-10-03 04:20:00|8669.3|8668.4|8672.4|8670.9|8672.6|8671.1|8669.3|8668|79
1696307100000|2023-10-03 04:25:00|8672.3|8670.8|8670.1|8669.2|8672.3|8670.8|8669.8|8668.8|70
1696307400000|2023-10-03 04:30:00|8669.9|8669|8671.4|8669.9|8671.6|8670.2|8669.8|8668.7|90
1696307700000|2023-10-03 04:35:00|8671.5|8670|8671.8|8670.3|8671.8|8670.8|8671|8669.7|93
1696308000000|2023-10-03 04:40:00|8671.9|8670.4|8671.9|8671|8672.3|8671.3|8671.4|8670.2|84
1696308300000|2023-10-03 04:45:00|8672|8671.1|8673.3|8671.8|8673.4|8671.9|8671.5|8670.6|80
1696308600000|2023-10-03 04:50:00|8673.2|8671.7|8673.6|8672.7|8674.6|8673.1|8672.5|8671.4|58
1696308900000|2023-10-03 04:55:00|8673.7|8672.8|8673.4|8672.5|8675.2|8673.9|8673.4|8672.1|66
1696309200000|2023-10-03 05:00:00|8673.5|8672.6|8672.9|8672|8674.5|8673.2|8672.8|8671.5|81
1696309500000|2023-10-03 05:05:00|8672.8|8671.9|8673.1|8671.6|8673.1|8672.2|8672.5|8671.4|61
1696309800000|2023-10-03 05:10:00|8673.2|8671.7|8673|8671.5|8673.4|8672.2|8673|8671.5|53
1696310100000|2023-10-03 05:15:00|8672.9|8671.4|8673.5|8672.6|8673.5|8672.6|8672.5|8671|44
1696310400000|2023-10-03 05:20:00|8673.6|8672.7|8674.8|8673.9|8674.9|8674|8673.5|8672.6|50
1696310700000|2023-10-03 05:25:00|8674.9|8674|8674.7|8673.2|8675|8674|8673.6|8672.5|79
1696311000000|2023-10-03 05:30:00|8674.8|8673.3|8674.6|8673.1|8675|8673.7|8673.8|8672.8|82
1696311300000|2023-10-03 05:35:00|8674.7|8673.2|8673.9|8672.4|8674.8|8673.3|8673.3|8672|92
1696311600000|2023-10-03 05:40:00|8674|8672.5|8672.5|8671.6|8674.5|8673|8672.4|8671.4|80
1696311900000|2023-10-03 05:45:00|8672.3|8671.4|8673.1|8671.6|8673.1|8671.8|8671.7|8670.5|82
1696312200000|2023-10-03 05:50:00|8672.9|8672|8673.1|8672.2|8673.5|8672.6|8672.7|8671.2|68
1696312500000|2023-10-03 05:55:00|8673.2|8672.3|8676.4|8674.9|8676.8|8675.6|8673.2|8672.1|128
1696312800000|2023-10-03 06:00:00|8675.9|8675|8675.3|8674.4|8676.5|8675.6|8674|8672.9|242
1696313100000|2023-10-03 06:05:00|8675.2|8674.3|8675.3|8673.8|8676.7|8675.2|8674.3|8672.9|164
1696313400000|2023-10-03 06:10:00|8675.2|8673.7|8673|8672.1|8675.4|8674.2|8672.8|8671.9|122
1696313700000|2023-10-03 06:15:00|8673.1|8672.2|8673.1|8672.2|8673.3|8672.4|8671.3|8670.3|129
1696314000000|2023-10-03 06:20:00|8673.2|8672.3|8671|8670.1|8674.6|8673.7|8671|8670.1|138
1696314300000|2023-10-03 06:25:00|8670.9|8670|8669.9|8669|8672.1|8671.1|8669.6|8668.7|143
1696314600000|2023-10-03 06:30:00|8670|8669.1|8670|8669.1|8671.5|8670.6|8669.5|8668.6|179
1696314900000|2023-10-03 06:35:00|8670.1|8669.2|8669.6|8668.7|8672.2|8671.3|8669.5|8668.6|151
1696315200000|2023-10-03 06:40:00|8669.5|8668.6|8668|8667.1|8669.8|8668.9|8667.6|8666.7|125
1696315500000|2023-10-03 06:45:00|8667.9|8667|8667.1|8666.2|8668.1|8667.2|8666.3|8665.4|167
1696315800000|2023-10-03 06:50:00|8666.8|8665.9|8666.1|8664.6|8667.2|8665.9|8665.3|8664.3|140
1696316100000|2023-10-03 06:55:00|8666.2|8664.7|8667|8665.5|8667.5|8666.5|8665.9|8664.6|134
1696316400000|2023-10-03 07:00:00|8666.8|8665.3|8671.1|8670.2|8671.4|8670.5|8666.8|8665.3|264
1696316700000|2023-10-03 07:05:00|8670.8|8669.9|8673.4|8672.5|8674.3|8673.4|8670.5|8669.6|207
1696317000000|2023-10-03 07:10:00|8673.5|8672.6|8674.3|8673.4|8674.5|8673.6|8672.2|8671.3|175
1696317300000|2023-10-03 07:15:00|8674.2|8673.3|8676.7|8675.8|8677.1|8675.8|8673.6|8672.7|208
1696317600000|2023-10-03 07:20:00|8676.8|8675.9|8679.7|8678.8|8679.8|8678.9|8676.6|8675.7|207
1696317900000|2023-10-03 07:25:00|8679.6|8678.7|8679.5|8678.6|8680.6|8679.7|8679.2|8678|189
1696318200000|2023-10-03 07:30:00|8679.6|8678.7|8678.3|8677.4|8679.9|8679|8674.8|8673.9|233
1696318500000|2023-10-03 07:35:00|8678.2|8677.3|8676.1|8675.2|8678.3|8677.4|8675.6|8674.7|198
1696318800000|2023-10-03 07:40:00|8675.8|8674.9|8679.9|8679|8680.3|8679.4|8675.7|8674.8|193
1696319100000|2023-10-03 07:45:00|8679.8|8678.9|8677|8676.1|8680.4|8679.2|8675.8|8674.4|237
1696319400000|2023-10-03 07:50:00|8676.9|8676|8674.8|8673.9|8677.7|8676.8|8674.4|8673.5|232
1696319700000|2023-10-03 07:55:00|8674.9|8674|8675.7|8674.8|8675.9|8675|8672.6|8671.4|214
1696320000000|2023-10-03 08:00:00|8675.8|8674.9|8673.9|8672.4|8676.2|8675.3|8672.6|8671.7|320
1696320300000|2023-10-03 08:05:00|8674|8672.5|8672.7|8671.8|8675.4|8674.5|8672.5|8671.6|220
1696320600000|2023-10-03 08:10:00|8672.6|8671.7|8672.9|8672|8674.2|8673.3|8672.2|8671.3|195
1696320900000|2023-10-03 08:15:00|8672.7|8671.8|8676.6|8675.7|8677.1|8675.7|8672.3|8671.3|198
1696321200000|2023-10-03 08:20:00|8676.7|8675.8|8676|8675.1|8678|8677.1|8675.3|8674.4|189
1696321500000|2023-10-03 08:25:00|8675.8|8674.9|8674.3|8673.4|8676.3|8675.4|8673.9|8673|123
1696321800000|2023-10-03 08:30:00|8674.2|8673.3|8674.7|8673.8|8675.1|8674.2|8672.4|8671.5|192
1696322100000|2023-10-03 08:35:00|8674.8|8673.9|8673.1|8671.6|8675.3|8674.4|8671.6|8670.7|155
1696322400000|2023-10-03 08:40:00|8673.2|8671.7|8673.1|8672.2|8673.5|8672.6|8671.7|8670.8|107
1696322700000|2023-10-03 08:45:00|8673.2|8672.3|8672.8|8671.9|8673.9|8673|8672.2|8671.3|159
1696323000000|2023-10-03 08:50:00|8672.7|8671.8|8673.7|8672.8|8674|8673.1|8672.5|8671.6|141
1696323300000|2023-10-03 08:55:00|8673.6|8672.7|8675.2|8674.3|8675.6|8674.7|8672.9|8672|185
1696323600000|2023-10-03 09:00:00|8675.3|8674.4|8674.2|8673.3|8676.5|8675.6|8673.1|8672.2|170
1696323900000|2023-10-03 09:05:00|8674.3|8673.4|8677.1|8676.2|8678.4|8677.5|8673.3|8672.4|199
1696324200000|2023-10-03 09:10:00|8677|8676.1|8678.6|8677.7|8680.1|8679.2|8676.9|8676|171
1696324500000|2023-10-03 09:15:00|8678.5|8677.6|8678.7|8677.8|8679.2|8678.3|8677.3|8676.4|141
1696324800000|2023-10-03 09:20:00|8678.6|8677.7|8679.3|8678.4|8680|8679.1|8678.5|8677.6|143
1696325100000|2023-10-03 09:25:00|8679.2|8678.3|8677.5|8676.6|8679.3|8678.4|8677|8676.1|138
1696325400000|2023-10-03 09:30:00|8677.6|8676.7|8679.3|8678.4|8679.9|8679|8677.5|8676.6|127
1696325700000|2023-10-03 09:35:00|8679.5|8678.6|8680.3|8679.4|8681.6|8680.7|8679.3|8678.4|146
1696326000000|2023-10-03 09:40:00|8680.2|8679.3|8679.2|8678.3|8680.7|8679.8|8678.9|8678|185
1696326300000|2023-10-03 09:45:00|8679.3|8678.4|8678.3|8677.4|8680|8679|8678|8677.1|157
1696326600000|2023-10-03 09:50:00|8678.4|8677.5|8677.7|8676.8|8679.6|8678.7|8677.3|8676.4|165
1696326900000|2023-10-03 09:55:00|8677.8|8676.9|8678.2|8677.3|8680.3|8679.4|8677.3|8676.4|221
1696327200000|2023-10-03 10:00:00|8678.3|8677.4|8680.4|8679.5|8683.1|8682.2|8678.1|8677.2|172
1696327500000|2023-10-03 10:05:00|8680.5|8679.6|8681.3|8679.8|8681.4|8680.2|8678.3|8677.4|139
1696327800000|2023-10-03 10:10:00|8681.2|8679.7|8685.4|8683.9|8685.4|8684.1|8680.5|8679.4|170
1696328100000|2023-10-03 10:15:00|8685.3|8683.8|8682.3|8681.4|8686.2|8685.3|8681.2|8680.3|167
1696328400000|2023-10-03 10:20:00|8682.2|8681.3|8682.7|8681.2|8683.1|8682.2|8681.4|8680.2|108
1696328700000|2023-10-03 10:25:00|8682.8|8681.3|8684.4|8683.5|8684.7|8683.8|8681.8|8680.9|147
1696329000000|2023-10-03 10:30:00|8684.3|8683.4|8685.2|8684.3|8685.2|8684.3|8683.1|8682.2|185
1696329300000|2023-10-03 10:35:00|8685.1|8684.2|8688.4|8687.5|8689|8687.8|8685.1|8684.2|160
1696329600000|2023-10-03 10:40:00|8688.3|8687.4|8688.7|8687.8|8690|8689.1|8688.2|8687.3|109
1696329900000|2023-10-03 10:45:00|8688.6|8687.7|8690|8689.1|8691.3|8690.4|8688.3|8687.4|179
1696330200000|2023-10-03 10:50:00|8689.9|8689|8689.1|8688.2|8691.7|8690.8|8688.5|8687.2|144
1696330500000|2023-10-03 10:55:00|8689.2|8688.3|8689.5|8688.6|8691.7|8690.8|8689|8688.1|164
1696330800000|2023-10-03 11:00:00|8689.4|8688.5|8688.3|8687.4|8689.4|8688.5|8685.9|8685|205
1696331100000|2023-10-03 11:05:00|8688.4|8687.5|8686.6|8685.7|8689.2|8688.3|8686.6|8685.7|138
1696331400000|2023-10-03 11:10:00|8686.7|8685.8|8686.3|8685.4|8687.7|8686.8|8684.6|8683.6|218
1696331700000|2023-10-03 11:15:00|8686.4|8685.5|8685|8684.1|8686.6|8685.5|8683.4|8682.5|149
1696332000000|2023-10-03 11:20:00|8685.1|8684.2|8683|8682.1|8685.6|8684.6|8682.4|8681.5|189
1696332300000|2023-10-03 11:25:00|8683.1|8682.2|8682.8|8681.9|8683.9|8683|8682.1|8681.2|189
1696332600000|2023-10-03 11:30:00|8683.1|8682.2|8681.6|8680.1|8683.8|8682.9|8681.4|8679.9|175
1696332900000|2023-10-03 11:35:00|8681.5|8680|8682|8681.1|8683.3|8682.1|8681.2|8680|173
1696333200000|2023-10-03 11:40:00|8681.9|8680.4|8681.2|8680.3|8684.1|8683.2|8680.1|8679.1|199
1696333500000|2023-10-03 11:45:00|8681.4|8680.5|8680.2|8679.3|8682.4|8681|8678.9|8677.4|197
1696333800000|2023-10-03 11:50:00|8680.3|8679.4|8679.3|8678.4|8681.9|8680.6|8679|8678.1|204
1696334100000|2023-10-03 11:55:00|8679.4|8678.5|8681|8680.1|8681.2|8680.3|8678.9|8678|146
1696334400000|2023-10-03 12:00:00|8680.9|8680|8678.9|8677.4|8681.3|8680.4|8678|8676.7|259
1696334700000|2023-10-03 12:05:00|8678.7|8677.8|8677.6|8676.7|8679.9|8679|8677.6|8676.7|160
1696335000000|2023-10-03 12:10:00|8677.7|8676.8|8675.6|8674.7|8677.7|8676.8|8673.7|8672.8|231
1696335300000|2023-10-03 12:15:00|8675.7|8674.8|8674.6|8673.7|8675.8|8674.9|8673.3|8672.4|229
1696335600000|2023-10-03 12:20:00|8674.9|8674|8675|8674.1|8676.3|8675.4|8674.3|8673.4|230
1696335900000|2023-10-03 12:25:00|8675.1|8674.2|8675.7|8674.8|8675.8|8674.9|8674.4|8673.5|181
1696336200000|2023-10-03 12:30:00|8675.8|8674.9|8672.8|8671.9|8675.9|8675|8672.2|8671.3|209
1696336500000|2023-10-03 12:35:00|8672.9|8672|8670|8669.1|8673.9|8673|8669.5|8668.6|224
1696336800000|2023-10-03 12:40:00|8670.1|8669.2|8671.6|8670.7|8671.7|8670.8|8668.5|8667.6|234
1696337100000|2023-10-03 12:45:00|8671.5|8670.6|8669.9|8669|8671.7|8670.7|8669.5|8668.6|233
1696337400000|2023-10-03 12:50:00|8670|8669.1|8669.3|8668.4|8670.6|8669.7|8668.7|8667.8|240
1696337700000|2023-10-03 12:55:00|8669.4|8668.5|8668.9|8668|8670.7|8669.8|8668.7|8667.8|214
1696338000000|2023-10-03 13:00:00|8669.1|8667.6|8669.3|8667.8|8670.8|8669.9|8668.1|8666.8|288
1696338300000|2023-10-03 13:05:00|8669.2|8667.7|8669.2|8668.3|8670.3|8669.4|8668.4|8666.9|264
1696338600000|2023-10-03 13:10:00|8669.3|8668.4|8670|8669.1|8671|8669.9|8668|8666.6|236
1696338900000|2023-10-03 13:15:00|8669.9|8669|8669.4|8668.5|8671.3|8670.4|8668.4|8667.5|205
1696339200000|2023-10-03 13:20:00|8669.3|8668.4|8666.7|8665.8|8669.6|8668.7|8666.6|8665.7|164
1696339500000|2023-10-03 13:25:00|8666.9|8665.4|8668|8667.1|8668.3|8667.1|8665.4|8664.1|213
1696339800000|2023-10-03 13:30:00|8667.9|8667|8666.7|8665.8|8668.2|8667|8665.5|8664.5|332
1696340100000|2023-10-03 13:35:00|8666.6|8665.7|8667.7|8666.8|8668.8|8667.9|8666.6|8665.7|313
1696340400000|2023-10-03 13:40:00|8667.8|8666.9|8667.4|8665.9|8669.3|8667.9|8665.2|8664.3|361
1696340700000|2023-10-03 13:45:00|8667.3|8665.8|8665.2|8663.7|8667.5|8666.6|8663.4|8662.2|302
1696341000000|2023-10-03 13:50:00|8665.4|8663.9|8664.9|8664|8666|8664.8|8662.6|8661.7|357
1696341300000|2023-10-03 13:55:00|8665.1|8664.2|8666|8662.3|8668.1|8666.9|8664.1|8662.3|375
1696341600000|2023-10-03 14:00:00|8666.2|8662.2|8668.5|8667|8675.3|8667.6|8662.4|8659.4|1087
1696341900000|2023-10-03 14:05:00|8668.4|8666.9|8670.8|8669.3|8671.8|8670.9|8666.4|8665|600
1696342200000|2023-10-03 14:10:00|8670.7|8669.2|8669.6|8668.1|8671.7|8670.2|8666.4|8664.9|994
1696342500000|2023-10-03 14:15:00|8669.7|8668.2|8668.8|8667.3|8671.7|8670.3|8667.5|8666|799
1696342800000|2023-10-03 14:20:00|8668.7|8667.2|8670|8669.1|8670.6|8669.6|8667.4|8665.9|648
1696343100000|2023-10-03 14:25:00|8669.9|8669|8666.4|8665.5|8670.4|8669.5|8666.2|8665.3|511
1696343400000|2023-10-03 14:30:00|8666.3|8665.4|8666.6|8665.7|8667.9|8666.5|8664.5|8663|477
1696343700000|2023-10-03 14:35:00|8666.5|8665.6|8665.3|8664.4|8666.9|8665.7|8663.9|8662.7|522
1696344000000|2023-10-03 14:40:00|8665.5|8664.6|8666.8|8665.9|8669.7|8668.8|8665.1|8664.2|408
1696344300000|2023-10-03 14:45:00|8666.9|8666|8666.8|8665.3|8668.8|8667.9|8666.4|8665.2|373
1696344600000|2023-10-03 14:50:00|8666.5|8665.6|8669.6|8668.7|8669.9|8669|8665.8|8664.9|392
1696344900000|2023-10-03 14:55:00|8669.7|8668.8|8673.1|8672.2|8673.6|8672.4|8669.1|8668.2|358
1696345200000|2023-10-03 15:00:00|8673|8672.1|8671.4|8669.9|8673.7|8672.7|8671.3|8669.8|398
1696345500000|2023-10-03 15:05:00|8671.3|8669.8|8670.6|8669.1|8672.3|8671.2|8669.4|8667.9|268
1696345800000|2023-10-03 15:10:00|8670.7|8669.2|8674.5|8673.6|8675.2|8673.7|8670.6|8669.1|332
1696346100000|2023-10-03 15:15:00|8674.6|8673.7|8672.6|8671.7|8676.1|8674.6|8672.5|8671.4|320
1696346400000|2023-10-03 15:20:00|8672.7|8671.8|8672.7|8671.8|8673|8672.1|8671.1|8670.2|195
1696346700000|2023-10-03 15:25:00|8672.8|8671.9|8668.9|8667.4|8673|8672.1|8668.9|8667.4|265
1696347000000|2023-10-03 15:30:00|8669|8667.5|8667.9|8667|8669.5|8668.6|8666.3|8665.4|320
1696347300000|2023-10-03 15:35:00|8667.8|8666.9|8662.4|8661.5|8668|8667|8662.2|8661.3|258
1696347600000|2023-10-03 15:40:00|8662.3|8661.4|8664|8662.5|8664.3|8663.1|8661.6|8660.5|250
1696347900000|2023-10-03 15:45:00|8663.7|8662.8|8662.2|8661.3|8663.7|8662.8|8660.7|8659.5|182
1696348200000|2023-10-03 15:50:00|8662.3|8661.4|8662.3|8661.4|8663.6|8662.7|8661.4|8660.5|218
1696348500000|2023-10-03 15:55:00|8662.4|8661.5|8663.2|8662.3|8663.9|8663|8662.1|8661.1|224
1696348800000|2023-10-03 16:00:00|8663.1|8662.2|8661.1|8660.2|8663.3|8662.2|8659.3|8658.4|248
1696349100000|2023-10-03 16:05:00|8661.2|8660.3|8663.2|8662.3|8663.8|8662.7|8660.6|8659.7|240
1696349400000|2023-10-03 16:10:00|8663.3|8662.4|8662.3|8661.4|8663.4|8662.5|8661.1|8660.2|153
1696349700000|2023-10-03 16:15:00|8662.4|8661.5|8665.8|8664.9|8666|8665.1|8662.3|8661.4|235
1696350000000|2023-10-03 16:20:00|8665.7|8664.8|8666.8|8665.3|8667.4|8665.9|8665.2|8663.9|211
1696350300000|2023-10-03 16:25:00|8666.7|8665.2|8665.3|8664.4|8666.9|8666|8664.5|8663.1|194
1696350600000|2023-10-03 16:30:00|8665.1|8664.2|8663.1|8662.2|8665.3|8664.2|8663.1|8662.2|152
1696350900000|2023-10-03 16:35:00|8663.2|8662.3|8663.5|8662.6|8664.2|8663.3|8662.6|8661.7|169
1696351200000|2023-10-03 16:40:00|8663.4|8662.5|8663.3|8662.4|8664.3|8662.9|8662.6|8661.4|174
1696351500000|2023-10-03 16:45:00|8663.4|8662.5|8664.2|8663.3|8664.5|8663.3|8662.8|8661.9|171
1696351800000|2023-10-03 16:50:00|8664.3|8663.4|8664.4|8663.5|8664.4|8663.5|8663.1|8662.2|124
1696352100000|2023-10-03 16:55:00|8664.3|8663.4|8664.6|8663.7|8664.9|8664|8663.8|8662.8|137
1696352400000|2023-10-03 17:00:00|8664.5|8663.6|8664.5|8663.6|8665.1|8664.2|8663.4|8662.5|220
1696352700000|2023-10-03 17:05:00|8664.6|8663.7|8664.9|8664|8665.4|8664.2|8664.1|8663.1|166
1696353000000|2023-10-03 17:10:00|8665|8664.1|8664.9|8663.4|8665.1|8664.2|8662.9|8661.7|189
1696353300000|2023-10-03 17:15:00|8664.8|8663.3|8665.4|8664.5|8666.1|8664.8|8664.7|8663.2|202
1696353600000|2023-10-03 17:20:00|8665.2|8664.3|8664.3|8662.8|8665.8|8664.6|8664.3|8662.8|196
1696353900000|2023-10-03 17:25:00|8664.4|8662.9|8663.8|8662.3|8664.5|8663.3|8663.5|8662|145
1696354200000|2023-10-03 17:30:00|8663.7|8662.8|8662.9|8662|8663.8|8662.9|8662.7|8661.6|86
1696354500000|2023-10-03 17:35:00|8663|8662.1|8664.2|8662.7|8664.6|8663.6|8662.8|8661.9|103
1696354800000|2023-10-03 17:40:00|8664|8663.1|8662.7|8661.8|8664.5|8663.6|8662.4|8661.5|130
1696355100000|2023-10-03 17:45:00|8662.6|8661.7|8664.8|8663.9|8664.8|8663.9|8662.3|8661.4|132
1696355400000|2023-10-03 17:50:00|8665|8663.5|8664.8|8663.9|8665.4|8664.5|8664.2|8662.9|113
1696355700000|2023-10-03 17:55:00|8664.7|8663.8|8666.2|8665.3|8667|8666|8664.2|8663.3|135
1696356000000|2023-10-03 18:00:00|8666.3|8665.4|8667.6|8666.7|8668.2|8667.3|8665.8|8664.5|178
1696356300000|2023-10-03 18:05:00|8667.5|8666.6|8668.6|8667.7|8671|8669.7|8667.1|8666.2|208
1696356600000|2023-10-03 18:10:00|8668.7|8667.8|8668.2|8667.3|8669|8667.9|8667.5|8666.5|99
1696356900000|2023-10-03 18:15:00|8668.3|8667.4|8667.2|8666.3|8668.5|8667.4|8666.5|8665.2|111
1696357200000|2023-10-03 18:20:00|8667.3|8666.4|8666.3|8665.4|8668.4|8667.5|8666.3|8665.4|89
1696357500000|2023-10-03 18:25:00|8666.1|8665.2|8667.4|8666.5|8668.1|8666.9|8665.8|8664.9|135
1696357800000|2023-10-03 18:30:00|8667.3|8666.4|8667.7|8666.8|8667.9|8667|8666.5|8665.6|124
1696358100000|2023-10-03 18:35:00|8667.6|8666.7|8668.8|8667.9|8669.3|8668.2|8667.2|8666.3|134
1696358400000|2023-10-03 18:40:00|8668.9|8668|8668.1|8667.2|8669.4|8668.5|8668|8667.1|91
1696358700000|2023-10-03 18:45:00|8668.2|8667.3|8667.6|8666.7|8668.5|8667.6|8667.1|8666.2|127
1696359000000|2023-10-03 18:50:00|8667.5|8666.6|8667.1|8666.2|8667.6|8666.7|8665.9|8665|114
1696359300000|2023-10-03 18:55:00|8667.2|8666.3|8667.5|8666|8667.6|8666.7|8665.8|8664.8|168
1696359600000|2023-10-03 19:00:00|8667.7|8666.2|8666.4|8665.5|8667.7|8666.6|8665.9|8664.9|154
1696359900000|2023-10-03 19:05:00|8666.3|8665.4|8667.8|8666.9|8668|8667.1|8666|8665.1|127
1696360200000|2023-10-03 19:10:00|8667.7|8666.8|8668.5|8667.6|8668.7|8667.8|8666.9|8666|139
1696360500000|2023-10-03 19:15:00|8668.6|8667.7|8668.4|8667.5|8669.3|8668.4|8667.7|8666.8|145
1696360800000|2023-10-03 19:20:00|8668.3|8667.4|8670.6|8669.7|8671|8669.7|8668.1|8667.2|177
1696361100000|2023-10-03 19:25:00|8670.8|8669.3|8670.7|8669.8|8671|8669.9|8669.8|8668.7|107
1696361400000|2023-10-03 19:30:00|8670.8|8669.9|8672|8671.1|8672.1|8671.2|8670.5|8669.6|107
1696361700000|2023-10-03 19:35:00|8672.1|8671.2|8672.7|8671.8|8672.8|8671.9|8671.7|8670.8|69
1696362000000|2023-10-03 19:40:00|8672.6|8671.7|8673.8|8672.9|8673.9|8673|8672|8671.1|114
1696362300000|2023-10-03 19:45:00|8673.7|8672.8|8672.4|8671.5|8674.7|8673.5|8672.4|8671.2|128
1696362600000|2023-10-03 19:50:00|8672.6|8671.1|8671.2|8670.3|8672.8|8671.6|8671|8670.1|97
1696362900000|2023-10-03 19:55:00|8671.5|8670.6|8670.2|8669.3|8672.5|8671.6|8670.1|8669.2|143
1696363200000|2023-10-03 20:00:00|8670|8669.1|8668.9|8668|8670.8|8669.9|8668.6|8667.4|187
1696363500000|2023-10-03 20:05:00|8669|8668.1|8668.9|8668|8669.7|8668.8|8668.8|8667.8|63
1696363800000|2023-10-03 20:10:00|8669|8668.1|8669.9|8669|8670|8669.1|8668.9|8668|48
1696364100000|2023-10-03 20:15:00|8670|8668.5|8668.1|8666.6|8670|8668.5|8667.8|8666.6|100
1696364400000|2023-10-03 20:20:00|8668.2|8666.7|8667.2|8665.7|8668.2|8666.9|8667.1|8665.6|54
1696364700000|2023-10-03 20:25:00|8667.1|8665.6|8666.8|8665.3|8667.3|8666.1|8666.4|8665|71
1696365000000|2023-10-03 20:30:00|8666.3|8665.4|8667.1|8666.2|8667.1|8666.2|8666.3|8665.4|31
1696365300000|2023-10-03 20:35:00|8667|8666.1|8665.3|8663.8|8667|8666.1|8664.7|8663.8|57
1696365600000|2023-10-03 20:40:00|8665.4|8663.9|8665.9|8664.4|8666.1|8664.6|8664.6|8663.1|63
1696365900000|2023-10-03 20:45:00|8666|8664.5|8667.9|8666.4|8668|8666.5|8665.8|8664.3|73
1696366200000|2023-10-03 20:50:00|8667.7|8666.2|8666.8|8665.3|8668.1|8666.6|8666.4|8664.9|93
1696366500000|2023-10-03 20:55:00|8667.3|8664.9|8670|8663.1|8670.4|8665.4|8667.2|8662.5|369
1696366800000|2023-10-03 21:00:00|8672.9|8661|8672.7|8660.8|8674.1|8662.2|8672.4|8660.5|18
1696367100000|2023-10-03 21:05:00|8673.4|8661.5|8673|8661.1|8676|8664.1|8672.8|8660.9|31
1696367400000|2023-10-03 21:10:00|8672.4|8660.5|8672.4|8660.5|8672.9|8661|8671.8|8659.9|17
1696367700000|2023-10-03 21:15:00|8672.3|8660.4|8669.7|8659.7|8672.4|8660.5|8669.6|8659.1|32
1696368000000|2023-10-03 21:20:00|8669.8|8659.8|8669.1|8660.9|8670.2|8661|8668.9|8659.8|29
1696368300000|2023-10-03 21:25:00|8669|8661|8671.9|8661.7|8672.4|8661.8|8669|8661|38
1696368600000|2023-10-03 21:30:00|8672|8661.3|8672.6|8662.2|8672.9|8662.2|8672|8660.9|39
1696368900000|2023-10-03 21:35:00|8672.4|8662.1|8673.5|8661.9|8673.9|8662.1|8672.2|8661.2|45
1696369200000|2023-10-03 21:40:00|8673.4|8661.8|8669.2|8661.4|8673.4|8662.1|8669.2|8660.6|91
1696369500000|2023-10-03 21:45:00|8668.2|8661.6|8669.9|8662.2|8670.3|8662.2|8667.8|8660.5|91
1696369800000|2023-10-03 21:50:00|8669.6|8661.8|8669.6|8661.8|8670|8662.1|8669.6|8661.8|26
1696370100000|2023-10-03 21:55:00|8669.5|8661.7|8668.6|8662.8|8670.1|8663.3|8667.9|8661.5|41
1696370400000|2023-10-03 22:00:00|8667.8|8663.2|8667.3|8664.9|8668.6|8665.7|8666.8|8662.4|126
1696370700000|2023-10-03 22:05:00|8666.8|8665.3|8665.7|8664.2|8667.2|8665.7|8665.5|8664|58
1696371000000|2023-10-03 22:10:00|8665.6|8664.1|8667.4|8665.9|8667.8|8666.3|8665.6|8664.1|69
1696371300000|2023-10-03 22:15:00|8667.5|8666|8667.3|8665.8|8668.5|8667|8666.5|8665|67
1696371600000|2023-10-03 22:20:00|8667.4|8665.9|8667.9|8666.4|8667.9|8666.4|8666.1|8664.6|92
1696371900000|2023-10-03 22:25:00|8668|8666.5|8667.6|8666.1|8668.2|8666.7|8667|8665.5|69
1696372200000|2023-10-03 22:30:00|8667.5|8666|8666.9|8665.4|8667.9|8666.4|8666.7|8665.2|37
1696372500000|2023-10-03 22:35:00|8667.2|8665.7|8667.2|8665.7|8667.5|8666|8666.9|8665.4|18
1696372800000|2023-10-03 22:40:00|8667.1|8665.6|8667.3|8665.8|8667.8|8666.3|8667.1|8665.6|22
1696373100000|2023-10-03 22:45:00|8667.5|8666|8667.7|8666.2|8667.8|8666.3|8667.3|8665.8|27
1696373400000|2023-10-03 22:50:00|8667.6|8666.1|8668.4|8666.9|8668.4|8666.9|8667.6|8666.1|30
1696373700000|2023-10-03 22:55:00|8668.2|8666.7|8668.1|8666.6|8668.3|8666.8|8667.3|8665.8|59
1696374000000|2023-10-03 23:00:00|8668.2|8666.7|8667.7|8666.2|8668.6|8667.1|8667.3|8665.8|73
1696374300000|2023-10-03 23:05:00|8667.6|8666.1|8668.6|8667.1|8668.6|8667.1|8667.2|8665.7|41
1696374600000|2023-10-03 23:10:00|8668.3|8666.8|8668.5|8667|8668.7|8667.2|8668.2|8666.7|52
1696374900000|2023-10-03 23:15:00|8668.6|8667.1|8668|8666.5|8668.6|8667.1|8667.8|8666.3|30
1696375200000|2023-10-03 23:20:00|8668.1|8666.6|8668.4|8666.9|8668.5|8667|8667.1|8665.6|60
1696375500000|2023-10-03 23:25:00|8668.3|8666.8|8668.7|8667.2|8668.9|8667.4|8668.3|8666.8|24
1696375800000|2023-10-03 23:30:00|8668.5|8667|8668.5|8667|8668.8|8667.3|8668.4|8666.9|40
1696376100000|2023-10-03 23:35:00|8668.4|8666.9|8668.3|8666.8|8668.7|8667.2|8667.8|8666.3|36
1696376400000|2023-10-03 23:40:00|8668.2|8666.7|8668.4|8666.9|8668.6|8667.2|8667.7|8666.5|75
1696376700000|2023-10-03 23:45:00|8668.2|8666.7|8668.2|8666.7|8668.5|8667.2|8667.8|8666.3|76
1696377000000|2023-10-03 23:50:00|8668.3|8666.8|8668.2|8666.7|8668.5|8667.1|8667.8|8666.3|75
1696377300000|2023-10-03 23:55:00|8668.3|8666.8|8668.3|8667.4|8668.8|8667.6|8668.2|8666.8|80
1696377600000|2023-10-04 00:00:00|8668.2|8667.3|8668.1|8667.2|8669|8668.1|8667.6|8666.7|134
1696377900000|2023-10-04 00:05:00|8668.2|8667.3|8668.4|8667.5|8668.5|8667.6|8667.7|8666.7|77
1696378200000|2023-10-04 00:10:00|8668.3|8667.4|8668.2|8667.3|8668.6|8667.7|8667.9|8667|99
1696378500000|2023-10-04 00:15:00|8668.1|8667.2|8668|8667.1|8669.1|8668.1|8667.7|8666.5|148
1696378800000|2023-10-04 00:20:00|8667.9|8667|8667.5|8666.6|8668.8|8667.9|8667.5|8666.6|124
1696379100000|2023-10-04 00:25:00|8667.6|8666.7|8668.7|8667.8|8668.7|8667.8|8667.5|8666.6|103
1696379400000|2023-10-04 00:30:00|8668.6|8667.7|8669.8|8668.9|8669.9|8669|8668.6|8667.7|154
1696379700000|2023-10-04 00:35:00|8669.9|8669|8669.5|8668.6|8670.3|8669.4|8669.4|8668.5|91
1696380000000|2023-10-04 00:40:00|8669.6|8668.7|8669.2|8668.3|8669.9|8669|8669|8668.1|107
1696380300000|2023-10-04 00:45:00|8669.1|8668.2|8669.1|8668.2|8669.5|8668.6|8668.8|8667.9|201
1696380600000|2023-10-04 00:50:00|8669.2|8668.3|8668.5|8667.6|8669.3|8668.4|8668|8666.7|125
1696380900000|2023-10-04 00:55:00|8668.6|8667.7|8668.4|8667.5|8668.9|8667.8|8668|8667|121
1696381200000|2023-10-04 01:00:00|8668.5|8667.6|8670.4|8668.9|8670.5|8669.3|8668|8666.9|185
1696381500000|2023-10-04 01:05:00|8670.5|8669|8670.3|8669.4|8670.6|8669.5|8669.6|8668.4|129
1696381800000|2023-10-04 01:10:00|8670.2|8669.3|8670|8669.1|8670.8|8669.9|8669.1|8668.2|100
1696382100000|2023-10-04 01:15:00|8669.9|8669|8670.9|8669.4|8671|8670|8669.5|8668.6|91
1696382400000|2023-10-04 01:20:00|8671|8669.5|8671.1|8669.6|8671.1|8670|8670.2|8668.9|88
1696382700000|2023-10-04 01:25:00|8671|8669.5|8671.2|8670.3|8671.6|8670.4|8670.5|8669.4|79
1696383000000|2023-10-04 01:30:00|8671.1|8670.2|8672.9|8671.4|8673.4|8672|8670.7|8669.5|194
1696383300000|2023-10-04 01:35:00|8672.8|8671.3|8671.8|8670.9|8673.3|8672.1|8671.4|8670.1|210
1696383600000|2023-10-04 01:40:00|8671.7|8670.8|8673.6|8672.7|8673.7|8672.7|8671.7|8670.8|164
1696383900000|2023-10-04 01:45:00|8673.4|8672.5|8672.2|8671.3|8674|8673.1|8671.9|8670.8|100
1696384200000|2023-10-04 01:50:00|8672.1|8671.2|8674.1|8672.6|8674.2|8673|8671.9|8670.9|104
1696384500000|2023-10-04 01:55:00|8673.9|8672.4|8672.7|8671.8|8674|8672.5|8672.5|8671.5|88
1696384800000|2023-10-04 02:00:00|8672.6|8671.7|8672.5|8671.6|8673.2|8672.3|8672.1|8671.2|100
1696385100000|2023-10-04 02:05:00|8672.6|8671.7|8671.5|8670.6|8673|8672|8671.4|8670.3|89
1696385400000|2023-10-04 02:10:00|8671.4|8670.5|8672.2|8671.3|8672.2|8671.3|8671.4|8670.5|50
1696385700000|2023-10-04 02:15:00|8672|8671.1|8672.1|8670.6|8672.4|8671.2|8671.5|8670.4|43
1696386000000|2023-10-04 02:20:00|8672.2|8670.7|8671.7|8670.8|8672.7|8671.8|8671.7|8670.6|73
1696386300000|2023-10-04 02:25:00|8671.8|8670.9|8671.5|8670.6|8672.3|8671.4|8671.1|8670.2|48
1696386600000|2023-10-04 02:30:00|8671.4|8670.5|8670.5|8669.6|8671.6|8670.7|8670.3|8669.4|98
1696386900000|2023-10-04 02:35:00|8670.4|8669.5|8670.2|8669.3|8670.9|8669.8|8670|8669.1|69
1696387200000|2023-10-04 02:40:00|8670.3|8669.4|8670.7|8669.8|8670.8|8669.9|8670.2|8669.3|71
1696387500000|2023-10-04 02:45:00|8670.8|8669.9|8672.1|8670.6|8672.2|8670.8|8670.4|8669.1|82
1696387800000|2023-10-04 02:50:00|8672.2|8670.7|8671.2|8669.7|8672.2|8671.2|8670.7|8669.6|80
1696388100000|2023-10-04 02:55:00|8671.1|8670.2|8670.4|8669.5|8671.6|8670.5|8670.2|8669.3|62
1696388400000|2023-10-04 03:00:00|8670.3|8669.4|8669.7|8668.8|8670.6|8669.7|8669.4|8668.5|46
1696388700000|2023-10-04 03:05:00|8669.8|8668.9|8670.5|8669.6|8670.9|8670|8669.7|8668.8|35
1696389000000|2023-10-04 03:10:00|8670.4|8669.5|8670.6|8669.7|8670.7|8669.8|8670.1|8669|66
1696389300000|2023-10-04 03:15:00|8670.5|8669.6|8670.5|8669.6|8671.1|8670|8670.2|8669.1|71
1696389600000|2023-10-04 03:20:00|8670.6|8669.7|8670.8|8669.9|8671.1|8670.2|8670.5|8669.4|67
1696389900000|2023-10-04 03:25:00|8670.7|8669.8|8670.5|8669.6|8670.9|8670|8670.4|8669.5|65
1696390200000|2023-10-04 03:30:00|8670.4|8669.5|8671.5|8670.6|8671.8|8670.9|8670.1|8669.2|61
1696390500000|2023-10-04 03:35:00|8671.6|8670.7|8670.5|8669.6|8671.6|8670.7|8670.4|8669.5|74
1696390800000|2023-10-04 03:40:00|8670.6|8669.7|8670|8669.1|8670.7|8669.8|8669.9|8669|54
1696391100000|2023-10-04 03:45:00|8670.1|8669.2|8671.2|8670.3|8671.3|8670.4|8669.8|8668.9|64
1696391400000|2023-10-04 03:50:00|8671.1|8670.2|8670.9|8670|8671.3|8670.4|8670.8|8669.9|53
1696391700000|2023-10-04 03:55:00|8671|8670.1|8671.3|8670.4|8671.5|8670.6|8670.6|8669.7|36
1696392000000|2023-10-04 04:00:00|8671.2|8670.3|8671.1|8669.6|8671.6|8670.7|8670|8669.1|56
1696392300000|2023-10-04 04:05:00|8671|8669.5|8671.5|8670.6|8671.7|8670.7|8671|8669.5|46
1696392600000|2023-10-04 04:10:00|8671.4|8670.5|8671.4|8670.5|8671.7|8670.8|8671|8670.1|52
1696392900000|2023-10-04 04:15:00|8671.4|8670.5|8671.2|8670.3|8671.4|8670.5|8670.5|8669.6|74
1696393200000|2023-10-04 04:20:00|8671.3|8670.4|8671.9|8671|8671.9|8671|8671.1|8670.2|106
1696393500000|2023-10-04 04:25:00|8671.8|8670.9|8672|8671.1|8672.1|8671.2|8671.6|8670.7|33
1696393800000|2023-10-04 04:30:00|8671.9|8671|8671.5|8670.6|8672.2|8671.3|8671.4|8670.2|45
1696394100000|2023-10-04 04:35:00|8671.4|8670.5|8670.7|8669.8|8671.4|8670.5|8670.3|8669.4|89
1696394400000|2023-10-04 04:40:00|8670.6|8669.7|8670.9|8670|8671.1|8670.2|8670.5|8669.6|73
1696394700000|2023-10-04 04:45:00|8670.8|8669.9|8670.2|8669.3|8670.8|8669.9|8670|8669.1|64
1696395000000|2023-10-04 04:50:00|8670.1|8669.2|8666.6|8665.7|8670.4|8669.5|8666.6|8665.5|97
1696395300000|2023-10-04 04:55:00|8666.7|8665.8|8666.4|8665.5|8667.4|8666.4|8666.1|8664.8|92
1696395600000|2023-10-04 05:00:00|8666.5|8665.6|8666.2|8665.3|8666.5|8665.6|8664.5|8663.6|104
1696395900000|2023-10-04 05:05:00|8666.6|8665.7|8666.8|8665.9|8667.5|8666.4|8666.6|8665.6|86
1696396200000|2023-10-04 05:10:00|8666.7|8665.8|8665.8|8664.9|8666.7|8665.8|8665.5|8664.6|102
1696396500000|2023-10-04 05:15:00|8665.7|8664.8|8667|8666.1|8667.2|8666.3|8665.4|8664.5|62
1696396800000|2023-10-04 05:20:00|8666.9|8666|8667.7|8666.8|8667.8|8666.9|8666.9|8666|66
1696397100000|2023-10-04 05:25:00|8667.6|8666.7|8668.1|8667.2|8668.1|8667.2|8667|8666.1|52
1696397400000|2023-10-04 05:30:00|8667.9|8667|8667.7|8666.8|8668.3|8667.4|8667.4|8666.5|54
1696397700000|2023-10-04 05:35:00|8667.6|8666.7|8667.4|8666.5|8668.2|8667.3|8667.3|8666.4|36
1696398000000|2023-10-04 05:40:00|8667.3|8666.4|8667.5|8666.6|8667.8|8666.9|8667.1|8666.2|53
1696398300000|2023-10-04 05:45:00|8667.4|8666.5|8668|8667.1|8668.1|8667.2|8667.1|8666.2|65
1696398600000|2023-10-04 05:50:00|8667.9|8667|8668.7|8667.8|8668.8|8667.9|8667.8|8666.9|51
1696398900000|2023-10-04 05:55:00|8668.6|8667.7|8669.4|8668.5|8669.4|8668.5|8668.3|8667.4|75
1696399200000|2023-10-04 06:00:00|8669.5|8668.6|8669.7|8668.8|8669.8|8668.9|8668.2|8667.3|216
1696399500000|2023-10-04 06:05:00|8669.8|8668.9|8670.9|8670|8671.9|8671|8669.8|8668.9|142
1696399800000|2023-10-04 06:10:00|8671|8670.1|8672.3|8671.4|8672.3|8671.4|8670.5|8669.6|111
1696400100000|2023-10-04 06:15:00|8672.2|8671.3|8672.4|8671.5|8673.2|8672.2|8670.6|8669.7|150
1696400400000|2023-10-04 06:20:00|8672.3|8671.4|8672.1|8671.2|8673.7|8672.8|8671.8|8670.9|148
1696400700000|2023-10-04 06:25:00|8672.3|8671.4|8673.2|8672.3|8673.4|8672.5|8672.3|8671.4|136
1696401000000|2023-10-04 06:30:00|8673.1|8672.2|8675.4|8674.5|8675.7|8674.8|8673.1|8672.2|175
1696401300000|2023-10-04 06:35:00|8675.6|8674.7|8674.6|8673.7|8676.3|8675.4|8674.3|8673.4|131
1696401600000|2023-10-04 06:40:00|8674.5|8673.6|8674|8673.1|8676.1|8675.2|8673.9|8672.7|154
1696401900000|2023-10-04 06:45:00|8674.1|8673.2|8673.5|8672.6|8676|8675.1|8672.8|8671.9|202
1696402200000|2023-10-04 06:50:00|8673.6|8672.7|8672.9|8672|8673.8|8672.9|8671.3|8670.4|184
1696402500000|2023-10-04 06:55:00|8672.8|8671.9|8678|8677.1|8678.1|8677.2|8672.8|8671.9|205
1696402800000|2023-10-04 07:00:00|8678.3|8677.4|8679.4|8678.5|8683|8682.1|8677.2|8676.3|432
1696403100000|2023-10-04 07:05:00|8679.3|8678.4|8679|8678.1|8682.1|8680.9|8677.7|8676.8|260
1696403400000|2023-10-04 07:10:00|8678.9|8678|8676.4|8674.9|8679.6|8678.7|8676.2|8674.7|274
1696403700000|2023-10-04 07:15:00|8676.3|8674.8|8675|8673.5|8676.9|8675.4|8673.8|8672.3|283
1696404000000|2023-10-04 07:20:00|8674.9|8673.4|8675.3|8674.4|8675.8|8674.9|8672.9|8671.9|228
1696404300000|2023-10-04 07:25:00|8675.4|8674.5|8674.6|8673.7|8676|8675.1|8673.6|8672.7|181
1696404600000|2023-10-04 07:30:00|8674.5|8673.6|8679.7|8678.8|8680.2|8679.3|8674.1|8673.2|217
1696404900000|2023-10-04 07:35:00|8679.8|8678.9|8678|8677.1|8680.4|8679.5|8676.8|8675.9|234
1696405200000|2023-10-04 07:40:00|8677.9|8677|8676.9|8675.4|8678.8|8677.9|8675|8674.1|265
1696405500000|2023-10-04 07:45:00|8677|8675.5|8675.5|8674|8678.2|8677.1|8674.6|8673.1|302
1696405800000|2023-10-04 07:50:00|8675.7|8674.2|8676.8|8675.3|8677.7|8676.2|8675.3|8674.2|256
1696406100000|2023-10-04 07:55:00|8676.9|8675.4|8677.6|8676.1|8680|8678.7|8676.7|8675.2|274
1696406400000|2023-10-04 08:00:00|8677.5|8676|8673.9|8672.4|8678.3|8676.8|8673.5|8672|203
1696406700000|2023-10-04 08:05:00|8673.7|8672.8|8672.2|8671.3|8674.5|8673.6|8671.2|8670.3|266
1696407000000|2023-10-04 08:10:00|8672.1|8671.2|8674.3|8672.8|8674.5|8673.4|8670.7|8669.5|213
1696407300000|2023-10-04 08:15:00|8674.4|8672.9|8677.9|8677|8678.3|8677.4|8674.4|8672.9|285
1696407600000|2023-10-04 08:20:00|8677.6|8676.7|8677.1|8676.2|8678.1|8677.2|8676.2|8675.3|232
1696407900000|2023-10-04 08:25:00|8677|8676.1|8675.1|8673.6|8677.7|8676.8|8674.4|8672.9|170
1696408200000|2023-10-04 08:30:00|8674.8|8673.3|8665.1|8663.6|8674.8|8673.3|8664.3|8663.3|415
1696408500000|2023-10-04 08:35:00|8665|8663.5|8665.4|8664.5|8668.1|8667.2|8664.9|8663.4|218
1696408800000|2023-10-04 08:40:00|8665.1|8664.2|8662.6|8661.7|8667.6|8666.7|8662.5|8661.6|237
1696409100000|2023-10-04 08:45:00|8662.5|8661.6|8662.6|8661.7|8664.2|8663.3|8662.1|8661.2|161
1696409400000|2023-10-04 08:50:00|8662.7|8661.8|8658.2|8657.3|8662.7|8661.8|8658|8656.6|205
1696409700000|2023-10-04 08:55:00|8657.9|8657|8657.1|8655.6|8658|8657|8655.7|8654.2|219
1696410000000|2023-10-04 09:00:00|8657.3|8655.8|8656.1|8655.2|8657.5|8656.1|8654.7|8653.2|277
1696410300000|2023-10-04 09:05:00|8656|8655.1|8655.9|8654.4|8656.4|8655.5|8653.4|8652|287
1696410600000|2023-10-04 09:10:00|8656.1|8654.6|8653.8|8652.9|8656.7|8655.2|8652.9|8652|298
1696410900000|2023-10-04 09:15:00|8653.6|8652.7|8653.5|8652.6|8657.6|8656.6|8653.4|8652.1|297
1696411200000|2023-10-04 09:20:00|8653.3|8652.4|8654.8|8653.9|8656.5|8655.6|8653.3|8652.4|189
1696411500000|2023-10-04 09:25:00|8655|8654.1|8656.2|8654.7|8656.7|8655.7|8654.4|8653.5|125
1696411800000|2023-10-04 09:30:00|8656.1|8654.6|8654.1|8653.2|8656.2|8655.3|8653.9|8652.8|220
1696412100000|2023-10-04 09:35:00|8654.2|8653.3|8653.5|8652.6|8654.4|8653.4|8652.6|8651.7|155
1696412400000|2023-10-04 09:40:00|8653.6|8652.7|8654.5|8653.6|8654.5|8653.6|8652.9|8652|107
1696412700000|2023-10-04 09:45:00|8654.4|8653.5|8656.3|8655.4|8656.5|8655.6|8650.1|8649.2|216
1696413000000|2023-10-04 09:50:00|8656.5|8655.6|8656.9|8656|8658.2|8657.3|8655.4|8654.5|218
1696413300000|2023-10-04 09:55:00|8657|8656.1|8656.9|8656|8658.8|8657.4|8655.9|8655|214
1696413600000|2023-10-04 10:00:00|8657.1|8656.2|8659.7|8658.8|8661.1|8660.2|8656.5|8655.6|224
1696413900000|2023-10-04 10:05:00|8659.8|8658.9|8663.2|8662.3|8664.2|8663.3|8659.5|8658.4|213
1696414200000|2023-10-04 10:10:00|8663.3|8662.4|8663.8|8662.9|8664.6|8663.7|8662.5|8661.6|138
1696414500000|2023-10-04 10:15:00|8664|8663.1|8660.9|8660|8664|8663.1|8660.3|8659.1|220
1696414800000|2023-10-04 10:20:00|8660.8|8659.9|8660.5|8659.6|8662.1|8661.2|8660.3|8659.4|156
1696415100000|2023-10-04 10:25:00|8660.4|8659.5|8661.8|8660.9|8661.9|8661|8659|8658.1|146
1696415400000|2023-10-04 10:30:00|8661.9|8661|8662.2|8661.3|8664.8|8663.3|8660.1|8659.2|211
1696415700000|2023-10-04 10:35:00|8662.1|8661.2|8663.3|8662.4|8663.8|8662.7|8662|8660.8|183
1696416000000|2023-10-04 10:40:00|8663.4|8662.5|8663.5|8662.6|8664.9|8664|8663|8662.1|127
1696416300000|2023-10-04 10:45:00|8663.6|8662.7|8660.8|8659.9|8664.1|8663.2|8660.8|8659.9|183
1696416600000|2023-10-04 10:50:00|8660.9|8660|8660.7|8659.8|8662.9|8662|8660.7|8659.8|138
1696416900000|2023-10-04 10:55:00|8660.8|8659.9|8664.3|8663.4|8664.3|8663.4|8660.1|8659.2|179
1696417200000|2023-10-04 11:00:00|8664.2|8663.3|8664.5|8663.6|8665.5|8664.6|8662.8|8661.9|142
1696417500000|2023-10-04 11:05:00|8664.4|8663.5|8663.9|8663|8664.6|8663.7|8662.1|8661.2|156
1696417800000|2023-10-04 11:10:00|8663.8|8662.9|8662.7|8661.8|8664.4|8663.5|8661.5|8660.6|202
1696418100000|2023-10-04 11:15:00|8662.5|8661.6|8664.8|8663.9|8665.2|8664.3|8662|8661.1|251
1696418400000|2023-10-04 11:20:00|8664.7|8663.8|8660.5|8659|8664.9|8664|8660.1|8658.6|195
1696418700000|2023-10-04 11:25:00|8660.4|8658.9|8660.7|8659.8|8662.3|8660.8|8660.1|8658.9|172
1696419000000|2023-10-04 11:30:00|8660.8|8659.9|8661.9|8661|8662.3|8661.4|8660.7|8659.8|160
1696419300000|2023-10-04 11:35:00|8661.8|8660.9|8659.1|8658.2|8662.6|8661.6|8658.5|8657.6|177
1696419600000|2023-10-04 11:40:00|8659.2|8658.3|8661.2|8660.3|8661.6|8660.7|8658|8657.1|191
1696419900000|2023-10-04 11:45:00|8661.1|8660.2|8663.8|8662.3|8664|8663.1|8661|8660.1|213
1696420200000|2023-10-04 11:50:00|8663.7|8662.2|8663.6|8662.7|8664.6|8663.7|8662.6|8661.7|247
1696420500000|2023-10-04 11:55:00|8663.5|8662.6|8662.7|8661.8|8663.5|8662.6|8661.5|8660.6|186
1696420800000|2023-10-04 12:00:00|8662.8|8661.9|8661|8660.1|8663.7|8662.8|8660|8659.1|323
1696421100000|2023-10-04 12:05:00|8660.9|8660|8659.1|8658.2|8661.8|8660.9|8659.1|8658.2|228
1696421400000|2023-10-04 12:10:00|8659.2|8658.3|8664.1|8653.2|8664.1|8659.6|8655.6|8653|302
1696421700000|2023-10-04 12:15:00|8663.4|8653.1|8653.3|8652.4|8663.8|8658.1|8652.9|8650.1|860
1696422000000|2023-10-04 12:20:00|8653.4|8652.5|8653.3|8652.4|8655.4|8654.5|8652.2|8651.3|590
1696422300000|2023-10-04 12:25:00|8653.2|8652.3|8653.1|8652.2|8654.1|8652.9|8651.6|8650.7|464
1696422600000|2023-10-04 12:30:00|8653.2|8652.3|8654.8|8653.9|8655.5|8654.4|8653.1|8652.2|337
1696422900000|2023-10-04 12:35:00|8654.9|8654|8653.3|8652.4|8655.5|8654.6|8652.4|8651.5|300
1696423200000|2023-10-04 12:40:00|8653.4|8652.5|8654.3|8653.4|8654.8|8653.9|8651.6|8650.7|322
1696423500000|2023-10-04 12:45:00|8654.5|8653.6|8651.4|8650.5|8655.6|8654.7|8651|8649.7|437
1696423800000|2023-10-04 12:50:00|8651.3|8650.4|8650.4|8649.5|8652.9|8651.4|8647.9|8646.9|351
1696424100000|2023-10-04 12:55:00|8650.5|8649.6|8649.1|8648.2|8650.8|8649.9|8648.2|8647.3|318
1696424400000|2023-10-04 13:00:00|8649|8648.1|8648|8647.1|8650.2|8649.3|8647|8646.1|323
1696424700000|2023-10-04 13:05:00|8647.9|8647|8648.4|8647.5|8649|8648.1|8646.5|8645.6|194
1696425000000|2023-10-04 13:10:00|8648.6|8647.7|8649.5|8648.6|8650|8649.1|8647.2|8646.3|215
1696425300000|2023-10-04 13:15:00|8649.4|8648.5|8648|8647.1|8649.4|8648.5|8647.4|8646.2|250
1696425600000|2023-10-04 13:20:00|8648.2|8647.3|8646.6|8645.7|8648.6|8647.7|8646.4|8645.5|194
1696425900000|2023-10-04 13:25:00|8646.4|8645.5|8645.6|8644.7|8647|8646.1|8645.1|8644.2|188
1696426200000|2023-10-04 13:30:00|8645.7|8644.8|8643.6|8642.7|8645.9|8645|8643|8641.9|289
1696426500000|2023-10-04 13:35:00|8643.7|8642.8|8640.6|8639.7|8644.7|8643.8|8640.6|8639.6|299
1696426800000|2023-10-04 13:40:00|8640.7|8639.8|8645.2|8642.8|8645.2|8643.1|8640.3|8639.4|287
1696427100000|2023-10-04 13:45:00|8645|8642.4|8643.8|8642.9|8646.6|8645.7|8643|8642.1|450
1696427400000|2023-10-04 13:50:00|8643.7|8642.8|8648|8647.1|8648.3|8647.4|8643.3|8642.4|359
1696427700000|2023-10-04 13:55:00|8647.9|8647|8651.8|8641.7|8652.2|8651.1|8647.5|8641.3|480
1696428000000|2023-10-04 14:00:00|8651.7|8643.1|8653.2|8652.3|8654|8653.1|8646.9|8642|901
1696428300000|2023-10-04 14:05:00|8653.1|8652.2|8653.6|8652.7|8655.7|8654.8|8650.7|8649.8|498
1696428600000|2023-10-04 14:10:00|8653.5|8652.6|8652.8|8651.9|8654.7|8653.8|8652.5|8651.6|410
1696428900000|2023-10-04 14:15:00|8653|8652.1|8656.5|8655.6|8657|8656.1|8652.9|8652|445
1696429200000|2023-10-04 14:20:00|8656.4|8655.5|8658|8657.1|8658.4|8657.4|8656.3|8655.4|314
1696429500000|2023-10-04 14:25:00|8658.1|8657.2|8658.2|8657.3|8660.8|8659.9|8657.8|8656.9|295
1696429800000|2023-10-04 14:30:00|8658.1|8657.2|8658.7|8657.2|8660.6|8659.7|8657.7|8656.6|394
1696430100000|2023-10-04 14:35:00|8658.8|8657.3|8660.6|8659.7|8660.7|8659.8|8656.7|8655.8|316
1696430400000|2023-10-04 14:40:00|8660.5|8659.6|8661.1|8660.2|8662.4|8661.5|8659.5|8658.6|257
1696430700000|2023-10-04 14:45:00|8661|8660.1|8662.4|8661.5|8663.1|8661.9|8658.7|8657.8|333
1696431000000|2023-10-04 14:50:00|8662.5|8661.6|8662.9|8662|8664.4|8663.2|8661.8|8660.9|329
1696431300000|2023-10-04 14:55:00|8663|8662.1|8661.5|8660.6|8663.1|8662.2|8660.5|8659.6|351
1696431600000|2023-10-04 15:00:00|8661.6|8660.7|8661.4|8660.5|8664.3|8663.3|8661.3|8660.4|502
1696431900000|2023-10-04 15:05:00|8661.3|8660.4|8663|8662.1|8664.5|8663.6|8660.8|8659.9|310
1696432200000|2023-10-04 15:10:00|8662.9|8662|8659.9|8659|8663.9|8662.7|8659.8|8658.9|222
1696432500000|2023-10-04 15:15:00|8660|8659.1|8661.2|8660.3|8662.2|8661.3|8659.8|8658.8|292
1696432800000|2023-10-04 15:20:00|8661.3|8660.4|8658.7|8657.8|8661.9|8661|8657.9|8656.8|291
1696433100000|2023-10-04 15:25:00|8658.6|8657.7|8659|8657.5|8660.1|8659.2|8658.2|8657|247
1696433400000|2023-10-04 15:30:00|8659.1|8657.6|8660.9|8660|8661.9|8660.7|8658.2|8657|258
1696433700000|2023-10-04 15:35:00|8660.8|8659.9|8659.5|8658.6|8661.3|8660.4|8659.4|8658.5|205
1696434000000|2023-10-04 15:40:00|8659.4|8658.5|8658.3|8657.4|8659.5|8658.6|8657.5|8656.6|207
1696434300000|2023-10-04 15:45:00|8658.4|8657.5|8656.9|8656|8659|8658.1|8656.8|8655.9|247
1696434600000|2023-10-04 15:50:00|8656.8|8655.9|8654.2|8653.3|8656.8|8655.9|8654.1|8653.2|259
1696434900000|2023-10-04 15:55:00|8654.3|8653.4|8653.9|8653|8655.8|8654.9|8653.2|8652.3|296
1696435200000|2023-10-04 16:00:00|8653.8|8652.9|8655.9|8655|8656|8655.1|8653.4|8652.5|222
1696435500000|2023-10-04 16:05:00|8656|8655.1|8654.8|8653.9|8656.4|8655.5|8653.8|8652.9|199
1696435800000|2023-10-04 16:10:00|8654.7|8653.8|8654.1|8652.6|8655.3|8653.9|8653.1|8652.2|192
1696436100000|2023-10-04 16:15:00|8654.2|8652.7|8651.5|8650|8655|8653.5|8651.2|8650|212
1696436400000|2023-10-04 16:20:00|8651.4|8649.9|8652.4|8651.5|8653.2|8652|8650.7|8649.5|168
1696436700000|2023-10-04 16:25:00|8652.5|8651.6|8651.5|8650.6|8652.5|8651.6|8650.8|8649.9|150
1696437000000|2023-10-04 16:30:00|8651.6|8650.7|8648.5|8647.6|8651.6|8650.7|8647.6|8646.7|198
1696437300000|2023-10-04 16:35:00|8648.3|8647.4|8648.8|8647.9|8649.2|8648.3|8647.4|8646.5|130
1696437600000|2023-10-04 16:40:00|8648.9|8648|8649.1|8648.2|8650.1|8649.2|8648.2|8647.3|131
1696437900000|2023-10-04 16:45:00|8649|8648.1|8649.1|8648.2|8649.8|8648.9|8648.7|8647.8|110
1696438200000|2023-10-04 16:50:00|8649.2|8648.3|8651.5|8650|8651.9|8650.4|8648.8|8647.9|140
1696438500000|2023-10-04 16:55:00|8651.6|8650.1|8651.1|8650.2|8652|8650.6|8650.8|8649.4|148
1696438800000|2023-10-04 17:00:00|8651.5|8650|8651.5|8650.6|8652.5|8651.5|8651|8650|139
1696439100000|2023-10-04 17:05:00|8651.7|8650.8|8650.8|8649.3|8652.8|8651.9|8650.3|8649.3|111
1696439400000|2023-10-04 17:10:00|8650.7|8649.2|8650.4|8649.5|8651|8650.1|8650.3|8649.2|109
1696439700000|2023-10-04 17:15:00|8650.3|8649.4|8652.7|8651.8|8653.1|8651.9|8650.3|8649.4|106
1696440000000|2023-10-04 17:20:00|8652.6|8651.7|8654.9|8654|8655.5|8654.4|8652.6|8651.3|148
1696440300000|2023-10-04 17:25:00|8654.7|8653.8|8653.9|8653|8655.9|8654.7|8653.7|8652.6|152
1696440600000|2023-10-04 17:30:00|8654|8653.1|8654.6|8653.7|8655.5|8654.6|8653.8|8652.9|129
1696440900000|2023-10-04 17:35:00|8654.5|8653.6|8655.5|8654|8655.5|8654.3|8654.4|8653.5|113
1696441200000|2023-10-04 17:40:00|8655.4|8653.9|8655|8653.5|8655.9|8654.7|8654.3|8653.2|122
1696441500000|2023-10-04 17:45:00|8654.7|8653.8|8654.3|8652.8|8654.8|8653.9|8653.8|8652.5|154
1696441800000|2023-10-04 17:50:00|8654.4|8652.9|8654.7|8653.2|8655.5|8654.4|8654.2|8652.7|125
1696442100000|2023-10-04 17:55:00|8654.4|8653.5|8654.4|8653.5|8655.4|8654.3|8653.8|8652.8|159
1696442400000|2023-10-04 18:00:00|8654.4|8653.5|8654.3|8652.8|8655.7|8654.2|8654|8652.7|226
1696442700000|2023-10-04 18:05:00|8654.4|8652.9|8653|8652.1|8654.5|8653|8652.8|8651.5|159
1696443000000|2023-10-04 18:10:00|8652.9|8652|8653.3|8652.4|8653.4|8652.5|8652.2|8651.2|127
1696443300000|2023-10-04 18:15:00|8653.2|8652.3|8652.7|8651.2|8653.8|8652.6|8652.5|8651.1|146
1696443600000|2023-10-04 18:20:00|8652.8|8651.3|8653.9|8653|8654.1|8653.2|8652.4|8651.3|154
1696443900000|2023-10-04 18:25:00|8654|8653.1|8653.9|8653|8654.7|8653.5|8653.6|8652.3|166
1696444200000|2023-10-04 18:30:00|8654.2|8652.7|8653.8|8652.9|8654.4|8653.5|8652.9|8652|82
1696444500000|2023-10-04 18:35:00|8653.9|8653|8653.4|8652.5|8654.5|8653.6|8653.2|8652.3|72
1696444800000|2023-10-04 18:40:00|8653.5|8652.6|8655.3|8653.8|8655.4|8654.1|8653.2|8652.3|144
1696445100000|2023-10-04 18:45:00|8655.2|8653.7|8655.5|8654|8656|8654.7|8654.8|8653.5|129
1696445400000|2023-10-04 18:50:00|8655.6|8654.1|8655.2|8653.7|8656|8654.5|8654.9|8653.7|117
1696445700000|2023-10-04 18:55:00|8655.3|8653.8|8654.2|8652.7|8655.5|8654.1|8653|8651.5|208
1696446000000|2023-10-04 19:00:00|8653.9|8652.4|8654.2|8653.3|8655.1|8653.9|8653.3|8652.1|165
1696446300000|2023-10-04 19:05:00|8654.3|8653.4|8655.4|8653.9|8655.9|8654.4|8654.2|8653.3|129
1696446600000|2023-10-04 19:10:00|8655.5|8654|8656|8654.5|8656.6|8655.2|8655.2|8653.8|173
1696446900000|2023-10-04 19:15:00|8656.1|8654.6|8656|8655.1|8656.8|8655.6|8655.6|8654.4|105
1696447200000|2023-10-04 19:20:00|8656.1|8655.2|8655.8|8654.9|8656.5|8655.6|8655|8654.1|115
1696447500000|2023-10-04 19:25:00|8655.9|8655|8656.6|8655.1|8656.9|8655.7|8655.6|8654.7|119
1696447800000|2023-10-04 19:30:00|8656.5|8655|8655.9|8654.4|8656.9|8655.4|8655.6|8654.1|123
1696448100000|2023-10-04 19:35:00|8655.8|8654.3|8653.8|8652.3|8655.9|8654.6|8653.6|8652.1|141
1696448400000|2023-10-04 19:40:00|8653.7|8652.2|8654.2|8652.7|8654.6|8653.1|8653.5|8652.2|108
1696448700000|2023-10-04 19:45:00|8654.3|8652.8|8654.2|8653.3|8655.2|8654|8654|8652.8|64
1696449000000|2023-10-04 19:50:00|8654.4|8653.5|8654.9|8654|8654.9|8654|8653.9|8652.7|117
1696449300000|2023-10-04 19:55:00|8654.8|8653.9|8654.7|8653.8|8655.3|8654.4|8654.3|8653.1|114
1696449600000|2023-10-04 20:00:00|8654.6|8653.7|8654.9|8654|8655.5|8654.2|8654.6|8653.3|64
1696449900000|2023-10-04 20:05:00|8655.1|8653.6|8655|8653.5|8655.5|8654.3|8654.5|8653.2|52
1696450200000|2023-10-04 20:10:00|8654.6|8653.7|8654.7|8653.2|8655|8653.7|8654.3|8652.8|78
1696450500000|2023-10-04 20:15:00|8654.8|8653.3|8654.7|8653.2|8655|8653.5|8654.5|8653|70
1696450800000|2023-10-04 20:20:00|8654.8|8653.3|8655.4|8653.9|8655.8|8654.3|8654.7|8653.2|64
1696451100000|2023-10-04 20:25:00|8655.5|8654|8656.7|8655.2|8656.8|8655.3|8655.4|8653.9|63
1696451400000|2023-10-04 20:30:00|8656.8|8655.3|8654.8|8653.3|8656.8|8655.3|8654.3|8652.8|119
1696451700000|2023-10-04 20:35:00|8654.9|8653.4|8655.6|8654.1|8655.9|8654.4|8653.8|8652.3|55
1696452000000|2023-10-04 20:40:00|8655.7|8654.2|8655|8654.1|8655.9|8654.4|8655|8653.7|37
1696452300000|2023-10-04 20:45:00|8655.1|8654.2|8655.7|8654.8|8656.2|8654.8|8655|8653.6|35
1696452600000|2023-10-04 20:50:00|8655.6|8654.7|8655.9|8654.4|8656.4|8654.9|8655.6|8654.3|88
1696452900000|2023-10-04 20:55:00|8656.3|8653.9|8659.2|8653.6|8660|8654.1|8655.3|8652|239
1696453200000|2023-10-04 21:00:00|8660.8|8648.9|8652.1|8640.2|8661.9|8650|8651.5|8639.6|41
1696453500000|2023-10-04 21:05:00|8652.4|8640.5|8656.6|8644.7|8656.6|8644.7|8651.8|8639.9|25
1696453800000|2023-10-04 21:10:00|8656.1|8644.2|8662.4|8650.5|8662.8|8650.9|8655.5|8643.6|30
1696454100000|2023-10-04 21:15:00|8661.7|8649.8|8662.3|8650.4|8662.3|8650.4|8661.2|8649.3|22
1696454400000|2023-10-04 21:20:00|8662.4|8650.5|8661.8|8650.6|8662.6|8651|8661.5|8650.1|31
1696454700000|2023-10-04 21:25:00|8661.9|8650.5|8661.4|8649.5|8662.6|8652.4|8661.1|8649.2|100
1696455000000|2023-10-04 21:30:00|8661.3|8649.4|8660|8650|8661.3|8650.3|8659.9|8649.4|42
1696455300000|2023-10-04 21:35:00|8660.1|8650.1|8659.4|8650.1|8661.3|8651.2|8659.1|8649.3|48
1696455600000|2023-10-04 21:40:00|8659.6|8650|8659.5|8649.8|8660.6|8650.3|8659|8649.4|37
1696455900000|2023-10-04 21:45:00|8658.8|8650.7|8659.3|8650.4|8659.6|8651.2|8658.7|8650.3|27
1696456200000|2023-10-04 21:50:00|8658.8|8650.3|8659.3|8650.2|8659.6|8651.2|8658.8|8650.2|28
1696456500000|2023-10-04 21:55:00|8659.5|8650.3|8659.4|8652|8659.8|8652.4|8658.6|8649.8|75
1696456800000|2023-10-04 22:00:00|8659.7|8652.6|8656.8|8654.4|8660.5|8654.5|8656.7|8652|145
1696457100000|2023-10-04 22:05:00|8656.3|8654.8|8657.8|8656.3|8658|8656.5|8656.2|8654.4|83
1696457400000|2023-10-04 22:10:00|8657.7|8656.2|8657.1|8655.6|8657.7|8656.2|8656.3|8654.8|62
1696457700000|2023-10-04 22:15:00|8657|8655.5|8657.6|8656.1|8658.2|8656.7|8656.1|8654.6|58
1696458000000|2023-10-04 22:20:00|8657.7|8656.2|8657.9|8656.4|8658.1|8656.6|8657.2|8655.7|58
1696458300000|2023-10-04 22:25:00|8658|8656.5|8658|8656.5|8658.1|8656.6|8657.7|8656.2|31
1696458600000|2023-10-04 22:30:00|8657.6|8656.1|8656.6|8655.1|8657.6|8656.1|8656.3|8654.8|50
1696458900000|2023-10-04 22:35:00|8656.5|8655|8655.8|8654.3|8656.7|8655.2|8655.7|8654.2|41
1696459200000|2023-10-04 22:40:00|8656.5|8655|8656.8|8655.3|8656.8|8655.3|8655.6|8654.1|60
1696459500000|2023-10-04 22:45:00|8656.7|8655.2|8656.2|8654.7|8656.7|8655.2|8655.7|8654.2|41
1696459800000|2023-10-04 22:50:00|8656.1|8654.6|8656.6|8655.1|8656.9|8655.4|8656.1|8654.6|35
1696460100000|2023-10-04 22:55:00|8656.5|8655|8656.7|8655.2|8656.8|8655.3|8655.6|8654.1|70
1696460400000|2023-10-04 23:00:00|8656.6|8655.1|8656.9|8655.4|8656.9|8655.4|8656|8654.5|51
1696460700000|2023-10-04 23:05:00|8656.8|8655.3|8656.6|8655.1|8657.1|8655.6|8656.2|8654.7|50
1696461000000|2023-10-04 23:10:00|8656.7|8655.2|8656.4|8654.9|8656.7|8655.2|8656.2|8654.7|36
1696461300000|2023-10-04 23:15:00|8656.3|8654.8|8656.5|8655|8657|8655.5|8656|8654.5|38
1696461600000|2023-10-04 23:20:00|8656.4|8654.9|8656.5|8655|8656.7|8655.5|8656.3|8654.8|46
1696461900000|2023-10-04 23:25:00|8656.4|8654.9|8656.8|8655.3|8657|8655.5|8656.2|8654.7|47
1696462200000|2023-10-04 23:30:00|8656.9|8655.4|8657.1|8655.6|8657.3|8655.8|8656.5|8655|31
1696462500000|2023-10-04 23:35:00|8657.3|8655.8|8657.9|8656.4|8658|8656.5|8656.8|8655.3|26
1696462800000|2023-10-04 23:40:00|8657.8|8656.3|8657.4|8655.9|8658|8656.5|8657.2|8655.7|69
1696463100000|2023-10-04 23:45:00|8657.5|8656|8657.9|8656.4|8658.2|8656.7|8657.2|8655.7|64
1696463400000|2023-10-04 23:50:00|8657.8|8656.3|8657.7|8656.2|8658.1|8656.6|8657.5|8656|76
1696463700000|2023-10-04 23:55:00|8657.6|8656.1|8657.7|8656.2|8658|8656.5|8657.4|8655.9|59
1696464000000|2023-10-05 00:00:00|8657.7|8656.2|8657.6|8656.7|8657.9|8656.7|8657.2|8655.7|76
1696464300000|2023-10-05 00:05:00|8657.3|8656.4|8658|8657.1|8658.5|8657.4|8657.1|8656.2|83
1696464600000|2023-10-05 00:10:00|8657.9|8657|8657.9|8657|8658.4|8657.5|8657.7|8656.6|53
1696464900000|2023-10-05 00:15:00|8658.2|8656.7|8658.1|8656.6|8658.4|8657.1|8657.7|8656.5|62
1696465200000|2023-10-05 00:20:00|8658.2|8656.7|8657.7|8656.2|8658.3|8657.1|8657.5|8656.1|97
1696465500000|2023-10-05 00:25:00|8657.8|8656.3|8658.7|8657.2|8658.7|8657.3|8657.7|8656.3|75
1696465800000|2023-10-05 00:30:00|8658.6|8657.1|8659.2|8657.7|8659.3|8658|8658.6|8657.1|72
1696466100000|2023-10-05 00:35:00|8659.1|8657.6|8659.4|8657.9|8659.5|8658|8658.7|8657.2|77
1696466400000|2023-10-05 00:40:00|8659.5|8658|8660.1|8658.6|8660.1|8658.6|8659.2|8657.7|69
1696466700000|2023-10-05 00:45:00|8659.9|8658.4|8660|8658.5|8660.4|8658.9|8659.6|8658.1|85
1696467000000|2023-10-05 00:50:00|8660.1|8658.6|8660.8|8659.3|8661.7|8660.2|8660.1|8658.6|81
1696467300000|2023-10-05 00:55:00|8660.7|8659.2|8659|8658.1|8662.5|8661|8659|8658.1|188
1696467600000|2023-10-05 01:00:00|8659.2|8658.3|8659.9|8658.4|8660.6|8659.1|8658.5|8657.1|158
1696467900000|2023-10-05 01:05:00|8660|8658.5|8659.1|8657.6|8660.5|8659|8658.7|8657.6|157
1696468200000|2023-10-05 01:10:00|8659.2|8657.7|8658.2|8656.7|8660.1|8658.6|8657.9|8656.4|168
1696468500000|2023-10-05 01:15:00|8658.3|8656.8|8657.3|8656.4|8658.5|8657.4|8657.3|8655.8|177
1696468800000|2023-10-05 01:20:00|8657.4|8656.5|8658.2|8656.7|8658.8|8657.3|8657.2|8656.2|106
1696469100000|2023-10-05 01:25:00|8658.3|8656.8|8657.3|8655.8|8658.5|8657|8657.3|8655.8|139
1696469400000|2023-10-05 01:30:00|8657.2|8655.7|8657.1|8655.6|8657.6|8656.2|8656.7|8655.2|109
1696469700000|2023-10-05 01:35:00|8657|8655.5|8656.8|8655.3|8657.3|8655.9|8656.4|8654.9|99
1696470000000|2023-10-05 01:40:00|8656.7|8655.2|8657.7|8656.2|8657.8|8656.3|8656.5|8655|85
1696470300000|2023-10-05 01:45:00|8657.6|8656.1|8657.8|8656.9|8658.2|8657|8657.5|8656.1|113
1696470600000|2023-10-05 01:50:00|8657.7|8656.8|8657.8|8656.9|8658.5|8657.1|8657.7|8656.4|100
1696470900000|2023-10-05 01:55:00|8657.9|8657|8657.8|8656.3|8658.7|8657.4|8657.7|8656.2|148
1696471200000|2023-10-05 02:00:00|8657.7|8656.2|8656.5|8655|8658.1|8656.6|8656.3|8654.8|94
1696471500000|2023-10-05 02:05:00|8656.7|8655.2|8656.1|8655.2|8656.9|8655.7|8655.8|8654.6|79
1696471800000|2023-10-05 02:10:00|8656.2|8655.3|8656.7|8655.2|8656.8|8655.9|8655.6|8654.6|59
1696472100000|2023-10-05 02:15:00|8656.8|8655.3|8656.3|8655.4|8656.8|8655.9|8656.3|8654.9|72
1696472400000|2023-10-05 02:20:00|8656.2|8655.3|8654.9|8654|8656.5|8655.6|8654.8|8653.9|48
1696472700000|2023-10-05 02:25:00|8655|8654.1|8655.1|8654.2|8655.7|8654.8|8654.7|8653.8|71
1696473000000|2023-10-05 02:30:00|8655.2|8653.7|8655.5|8654|8655.7|8654.6|8654.6|8653.3|66
1696473300000|2023-10-05 02:35:00|8655.4|8653.9|8655.5|8654|8655.6|8654.4|8654.6|8653.3|57
1696473600000|2023-10-05 02:40:00|8655.6|8654.1|8656.8|8655.3|8656.8|8655.3|8655.5|8654|71
1696473900000|2023-10-05 02:45:00|8656.9|8655.4|8657.3|8655.8|8657.4|8656.2|8656.5|8655.3|59
1696474200000|2023-10-05 02:50:00|8657.2|8655.7|8656.5|8655|8657.3|8656.1|8656.5|8655|47
1696474500000|2023-10-05 02:55:00|8656.4|8654.9|8656.3|8654.8|8656.5|8655.1|8655.7|8654.8|64
1696474800000|2023-10-05 03:00:00|8656.4|8654.9|8656.4|8654.9|8657.1|8655.8|8656.2|8654.7|79
1696475100000|2023-10-05 03:05:00|8656.3|8654.8|8656.9|8655.4|8657|8655.9|8656.1|8654.8|36
1696475400000|2023-10-05 03:10:00|8656.8|8655.3|8656.9|8656|8657.3|8656|8656.2|8655.2|71
1696475700000|2023-10-05 03:15:00|8656.8|8655.9|8657.9|8656.4|8658.1|8656.6|8656.8|8655.9|66
1696476000000|2023-10-05 03:20:00|8658|8656.5|8657.7|8656.2|8658.4|8656.9|8657.3|8655.8|76
1696476300000|2023-10-05 03:25:00|8657.6|8656.1|8657.4|8655.9|8658|8656.5|8657|8655.5|88
1696476600000|2023-10-05 03:30:00|8657.2|8655.7|8656.6|8655.7|8658.2|8656.7|8656.5|8655.2|133
1696476900000|2023-10-05 03:35:00|8656.7|8655.8|8657.5|8656|8657.6|8656.4|8656.1|8655.2|106
1696477200000|2023-10-05 03:40:00|8657.4|8655.9|8656.8|8655.3|8657.5|8656.4|8656.3|8655.2|102
1696477500000|2023-10-05 03:45:00|8656.8|8655.3|8656.9|8655.4|8657.4|8656|8656.6|8655.1|81
1696477800000|2023-10-05 03:50:00|8656.8|8655.3|8656.1|8655.2|8657|8655.7|8656.1|8655.2|58
1696478100000|2023-10-05 03:55:00|8656|8655.1|8656.2|8655.3|8656.8|8655.6|8655.7|8654.5|76
1696478400000|2023-10-05 04:00:00|8656.4|8655.5|8655.9|8654.4|8656.4|8655.5|8654.9|8654|94
1696478700000|2023-10-05 04:05:00|8656|8654.5|8655|8653.5|8656|8654.7|8654.8|8653.4|120
1696479000000|2023-10-05 04:10:00|8654.9|8653.4|8654.7|8653.8|8655.5|8654.1|8654.7|8653.4|83
1696479300000|2023-10-05 04:15:00|8654.9|8654|8654.8|8653.9|8655.5|8654.1|8654.5|8653.5|68
1696479600000|2023-10-05 04:20:00|8655|8653.5|8655.2|8654.3|8655.9|8655|8655|8653.5|93
1696479900000|2023-10-05 04:25:00|8655.3|8654.4|8655.3|8654.4|8655.6|8654.7|8655.1|8653.8|105
1696480200000|2023-10-05 04:30:00|8655.4|8654.5|8655.1|8654.2|8655.8|8654.9|8655.1|8653.9|117
1696480500000|2023-10-05 04:35:00|8655.2|8654.3|8654.9|8653.4|8656|8654.8|8654.8|8653.3|100
1696480800000|2023-10-05 04:40:00|8654.8|8653.3|8655.7|8654.2|8656.1|8654.6|8654.8|8653.3|93
1696481100000|2023-10-05 04:45:00|8656|8654.5|8656.2|8654.7|8656.2|8654.7|8655.8|8654.3|62
1696481400000|2023-10-05 04:50:00|8656.1|8654.6|8657|8655.5|8657.1|8655.6|8656.1|8654.6|89
1696481700000|2023-10-05 04:55:00|8657.1|8655.6|8655.4|8653.9|8657.1|8655.6|8655.4|8653.9|71
1696482000000|2023-10-05 05:00:00|8655.2|8654.3|8655.4|8654.5|8655.9|8654.9|8654.9|8654|125
1696482300000|2023-10-05 05:05:00|8655.5|8654.6|8656.2|8655.3|8656.4|8655.5|8655.4|8654.3|96
1696482600000|2023-10-05 05:10:00|8656.1|8655.2|8655.4|8654.5|8656.2|8655.3|8655.2|8654.3|95
1696482900000|2023-10-05 05:15:00|8655.5|8654.6|8656|8655.1|8656.6|8655.4|8655.4|8654.5|63
1696483200000|2023-10-05 05:20:00|8656.1|8655.2|8655.9|8655|8656.1|8655.2|8655.6|8654.7|37
1696483500000|2023-10-05 05:25:00|8656|8655.1|8655.5|8654.6|8656.3|8655.2|8655.5|8654.5|43
1696483800000|2023-10-05 05:30:00|8655.7|8654.8|8656.3|8654.8|8656.7|8655.7|8655.7|8654.8|95
1696484100000|2023-10-05 05:35:00|8656.2|8654.7|8654.9|8654|8656.2|8654.9|8654.9|8654|82
1696484400000|2023-10-05 05:40:00|8655|8654.1|8655|8654.1|8655.3|8654.4|8654.7|8653.6|105
1696484700000|2023-10-05 05:45:00|8655.1|8654.2|8653.3|8652.4|8655.6|8654.5|8653|8651.6|110
1696485000000|2023-10-05 05:50:00|8653.4|8652.5|8654.3|8653.4|8654.7|8653.8|8653.4|8652.5|126
1696485300000|2023-10-05 05:55:00|8654.2|8653.3|8653.7|8652.2|8654.9|8653.7|8653.1|8652.1|159
1696485600000|2023-10-05 06:00:00|8653.3|8651.8|8654.9|8654|8655.4|8654.5|8653.3|8651.8|268
1696485900000|2023-10-05 06:05:00|8655|8654.1|8654.1|8653.2|8655.6|8654.4|8653.3|8652.4|138
1696486200000|2023-10-05 06:10:00|8654|8653.1|8654.2|8653.3|8654.9|8654|8653.2|8651.9|161
1696486500000|2023-10-05 06:15:00|8654.1|8653.2|8653.4|8651.9|8654.5|8653.6|8652.8|8651.9|150
1696486800000|2023-10-05 06:20:00|8653.2|8651.7|8651.6|8650.7|8653.3|8652.1|8651|8650.1|127
1696487100000|2023-10-05 06:25:00|8651.5|8650.6|8654.2|8653.3|8654.5|8653.6|8651.1|8650.2|159
1696487400000|2023-10-05 06:30:00|8654|8653.1|8655|8654.1|8655.1|8654.2|8653.8|8652.9|129
1696487700000|2023-10-05 06:35:00|8655.1|8654.2|8654.7|8653.8|8655.4|8654.5|8654|8653.1|125
1696488000000|2023-10-05 06:40:00|8655|8654.1|8654.8|8653.3|8655.2|8654.3|8653.6|8652.3|131
1696488300000|2023-10-05 06:45:00|8655|8653.5|8655.2|8654.3|8655.5|8654.6|8654.5|8653.2|114
1696488600000|2023-10-05 06:50:00|8655.1|8654.2|8656.6|8655.7|8656.8|8655.9|8654.9|8654|108
1696488900000|2023-10-05 06:55:00|8656.5|8655.6|8656.1|8655.2|8657.1|8656.2|8655.4|8654.5|103
1696489200000|2023-10-05 07:00:00|8655.9|8655|8655.9|8654.4|8657.9|8656.7|8654.1|8653.2|292
1696489500000|2023-10-05 07:05:00|8656|8654.5|8656.1|8655.2|8657.1|8656.2|8655.4|8653.9|245
1696489800000|2023-10-05 07:10:00|8656.2|8655.3|8656.1|8655.2|8658|8656.6|8655.9|8654.9|220
1696490100000|2023-10-05 07:15:00|8656.4|8655.5|8654.1|8653.2|8657.5|8656.6|8654.1|8653.2|162
1696490400000|2023-10-05 07:20:00|8654.2|8653.3|8654.3|8653.4|8655.2|8654.2|8653.3|8652.4|214
1696490700000|2023-10-05 07:25:00|8654.2|8653.3|8658.5|8657|8658.9|8657.4|8653.9|8652.7|209
1696491000000|2023-10-05 07:30:00|8658.6|8657.1|8660.5|8659.6|8661|8660.1|8657.2|8656.2|225
1696491300000|2023-10-05 07:35:00|8660.6|8659.7|8661|8660.1|8663.7|8662.8|8660.2|8659.3|208
1696491600000|2023-10-05 07:40:00|8661.5|8660.6|8661.8|8660.9|8663.9|8663|8661.1|8660.2|227
1696491900000|2023-10-05 07:45:00|8661.5|8660.6|8662.8|8661.9|8662.8|8661.9|8661.2|8660.3|180
1696492200000|2023-10-05 07:50:00|8663.1|8661.6|8663.7|8662.8|8664.4|8663.1|8662.9|8661.4|174
1696492500000|2023-10-05 07:55:00|8663.9|8663|8663|8662.1|8664.7|8663.8|8662.9|8662|266
1696492800000|2023-10-05 08:00:00|8663.1|8662.2|8661.1|8660.2|8663.4|8662.5|8660.5|8659.6|222
1696493100000|2023-10-05 08:05:00|8661.2|8660.3|8664.1|8662.6|8666.4|8664.9|8660.7|8659.8|253
1696493400000|2023-10-05 08:10:00|8664|8662.5|8665.9|8664.4|8665.9|8664.4|8662.9|8661.4|217
1696493700000|2023-10-05 08:15:00|8665.8|8664.3|8667.6|8666.7|8668.2|8666.9|8665.5|8664|234
1696494000000|2023-10-05 08:20:00|8667.5|8666.6|8668.1|8666.6|8668.3|8667.2|8666.7|8665.8|198
1696494300000|2023-10-05 08:25:00|8667.8|8666.9|8667.1|8665.6|8668.6|8667.1|8666.2|8664.7|229
1696494600000|2023-10-05 08:30:00|8667.6|8666.1|8670.9|8670|8673.4|8671.9|8667.3|8665.8|267
1696494900000|2023-10-05 08:35:00|8670.3|8669.4|8671.5|8670.6|8671.7|8670.8|8668.9|8668|177
1696495200000|2023-10-05 08:40:00|8671.6|8670.7|8672.5|8671.6|8673|8671.7|8671.6|8670.6|163
1696495500000|2023-10-05 08:45:00|8672.6|8671.7|8671.7|8670.8|8674.1|8673.2|8671.4|8670.2|166
1696495800000|2023-10-05 08:50:00|8671.8|8670.9|8668.8|8667.9|8671.8|8670.9|8667.8|8666.9|211
1696496100000|2023-10-05 08:55:00|8668.9|8668|8665.4|8664.5|8669.3|8668.4|8664.2|8662.7|259
1696496400000|2023-10-05 09:00:00|8665.7|8664.2|8664.4|8663.5|8665.8|8664.6|8662.7|8661.8|256
1696496700000|2023-10-05 09:05:00|8664.6|8663.7|8665.3|8664.4|8666.3|8665.4|8663.1|8661.9|208
1696497000000|2023-10-05 09:10:00|8665.2|8664.3|8667.2|8666.3|8667.9|8667|8664.9|8664|194
1696497300000|2023-10-05 09:15:00|8667.4|8666.5|8667.1|8665.6|8668.2|8667.3|8666.7|8665.6|171
1696497600000|2023-10-05 09:20:00|8667.2|8665.7|8665.6|8664.7|8667.7|8666.2|8665.4|8664.5|141
1696497900000|2023-10-05 09:25:00|8665.5|8664.6|8664.4|8663.5|8667.1|8666.2|8664.4|8663.5|109
1696498200000|2023-10-05 09:30:00|8664.5|8663.6|8664.5|8663.6|8665.2|8664.3|8663.4|8662.5|129
1696498500000|2023-10-05 09:35:00|8664.4|8663.5|8668.7|8667.8|8669.1|8668.2|8664.3|8663.4|125
1696498800000|2023-10-05 09:40:00|8668.8|8667.9|8668.9|8668|8670.9|8669.9|8668.5|8667.6|154
1696499100000|2023-10-05 09:45:00|8669|8668.1|8667.6|8666.7|8669|8668.1|8667|8666.1|169
1696499400000|2023-10-05 09:50:00|8667.5|8666.6|8667.1|8666.2|8667.7|8666.8|8665.7|8664.8|181
1696499700000|2023-10-05 09:55:00|8667.2|8666.3|8668|8667.1|8668.6|8667.7|8666.8|8665.9|136
1696500000000|2023-10-05 10:00:00|8667.8|8666.9|8665.8|8664.9|8668.1|8667.2|8665.8|8664.9|164
1696500300000|2023-10-05 10:05:00|8665.9|8665|8666|8665.1|8666.9|8666|8664.7|8663.8|125
1696500600000|2023-10-05 10:10:00|8666.1|8665.2|8665.8|8664.9|8666.6|8665.7|8665|8664.1|101
1696500900000|2023-10-05 10:15:00|8665.7|8664.8|8662.7|8661.8|8665.9|8665|8662.2|8660.9|143
1696501200000|2023-10-05 10:20:00|8662.8|8661.9|8666.9|8665.4|8666.9|8665.8|8661.9|8661|166
1696501500000|2023-10-05 10:25:00|8666.6|8665.1|8669.6|8668.1|8670.6|8669.4|8666.6|8665.1|197
1696501800000|2023-10-05 10:30:00|8669.5|8668|8669.7|8668.8|8671|8669.9|8668.9|8667.7|167
1696502100000|2023-10-05 10:35:00|8669.9|8669|8668.7|8667.8|8670.5|8669.6|8668.3|8667.4|152
1696502400000|2023-10-05 10:40:00|8668.8|8667.9|8667.2|8666.3|8668.9|8668|8667.2|8665.9|110
1696502700000|2023-10-05 10:45:00|8667.3|8666.4|8668.2|8667.3|8668.4|8667.5|8667|8666.1|113
1696503000000|2023-10-05 10:50:00|8668.1|8667.2|8665.8|8664.3|8668.1|8667.2|8665.3|8664.3|162
1696503300000|2023-10-05 10:55:00|8665.7|8664.2|8665.7|8664.8|8668.7|8667.8|8665|8663.5|231
1696503600000|2023-10-05 11:00:00|8665.8|8664.9|8665.8|8664.9|8666.9|8666|8662.8|8661.9|249
1696503900000|2023-10-05 11:05:00|8665.9|8665|8668|8667.1|8668.6|8667.7|8665.5|8664.6|151
1696504200000|2023-10-05 11:10:00|8667.8|8666.9|8666.9|8666|8667.8|8666.9|8665.5|8664.6|132
1696504500000|2023-10-05 11:15:00|8667|8666.1|8665.4|8664.5|8667.2|8666.3|8664.8|8663.9|114
1696504800000|2023-10-05 11:20:00|8665.2|8664.3|8669.1|8668.2|8669.2|8668.3|8664.7|8663.8|119
1696505100000|2023-10-05 11:25:00|8669|8668.1|8670|8669.1|8670.2|8669.3|8668.4|8667.5|181
1696505400000|2023-10-05 11:30:00|8669.9|8669|8667.2|8666.3|8670.2|8669.3|8667.1|8666.2|150
1696505700000|2023-10-05 11:35:00|8667.1|8666.2|8667.8|8666.9|8668.2|8667.3|8666.5|8665.6|170
1696506000000|2023-10-05 11:40:00|8667.7|8666.8|8665.7|8664.2|8668|8667|8664.9|8663.9|160
1696506300000|2023-10-05 11:45:00|8665.6|8664.1|8661.3|8659.8|8665.6|8664.3|8660.9|8659.6|244
1696506600000|2023-10-05 11:50:00|8661.4|8659.9|8661.5|8660.6|8662.4|8661.3|8660.7|8659.5|182
1696506900000|2023-10-05 11:55:00|8661.6|8660.7|8662.5|8661.6|8663.1|8662.2|8661.5|8660.5|260
1696507200000|2023-10-05 12:00:00|8662.6|8661.7|8663|8662.1|8663.4|8662.5|8661.4|8660.3|215
1696507500000|2023-10-05 12:05:00|8663.1|8662.2|8661.2|8659.7|8663.5|8662.6|8661.1|8659.6|203
1696507800000|2023-10-05 12:10:00|8661.3|8659.8|8664.1|8663.2|8664.2|8663.3|8660.7|8659.5|170
1696508100000|2023-10-05 12:15:00|8664|8663.1|8668.9|8668|8669|8668.1|8664|8663.1|267
1696508400000|2023-10-05 12:20:00|8668.8|8667.9|8666.4|8665.5|8669.1|8668.2|8666.4|8665.5|301
1696508700000|2023-10-05 12:25:00|8666.5|8665.6|8668.7|8662.5|8669.2|8666.4|8664.6|8662.5|286
1696509000000|2023-10-05 12:30:00|8669.4|8662.1|8665.4|8664.5|8670.8|8667.6|8664.3|8661.9|611
1696509300000|2023-10-05 12:35:00|8665.3|8664.4|8670.6|8669.7|8672.4|8671.2|8665.2|8664.2|508
1696509600000|2023-10-05 12:40:00|8670.7|8669.8|8674.3|8672.8|8675.2|8673.9|8670.5|8669.6|372
1696509900000|2023-10-05 12:45:00|8674.1|8672.6|8671.2|8669.7|8674.2|8672.7|8670.5|8669|333
1696510200000|2023-10-05 12:50:00|8671.1|8669.6|8671.7|8670.8|8672|8670.9|8668.7|8667.5|275
1696510500000|2023-10-05 12:55:00|8671.6|8670.7|8668.1|8667.2|8672.4|8671.5|8668|8667.1|337
1696510800000|2023-10-05 13:00:00|8668|8667.1|8671.6|8670.7|8671.6|8670.7|8667.8|8666.8|298
1696511100000|2023-10-05 13:05:00|8671.7|8670.8|8667|8666.1|8671.7|8670.8|8667|8665.9|280
1696511400000|2023-10-05 13:10:00|8667.1|8666.2|8666.9|8666|8667.2|8666.3|8665.1|8663.9|293
1696511700000|2023-10-05 13:15:00|8667|8666.1|8664.3|8663.4|8667.7|8666.8|8664.2|8663.3|323
1696512000000|2023-10-05 13:20:00|8664.2|8663.3|8665.5|8664|8665.9|8664.4|8664|8663|275
1696512300000|2023-10-05 13:25:00|8665.6|8664.1|8665.1|8664.2|8667.8|8666.4|8664.1|8663.1|422
1696512600000|2023-10-05 13:30:00|8665.2|8664.3|8663.5|8662.6|8666.2|8665.3|8663.1|8662.2|411
1696512900000|2023-10-05 13:35:00|8663.6|8662.7|8660.8|8659.9|8664.7|8663.8|8660.5|8659.6|297
1696513200000|2023-10-05 13:40:00|8660.7|8659.8|8661.4|8660.5|8662|8661.1|8659.3|8658.1|281
1696513500000|2023-10-05 13:45:00|8661.5|8660.6|8662.1|8660.6|8663.1|8662|8660.6|8659.7|297
1696513800000|2023-10-05 13:50:00|8662|8660.5|8662.8|8661.9|8663.8|8662.8|8661.5|8660.2|322
1696514100000|2023-10-05 13:55:00|8662.9|8662|8661.3|8659.8|8662.9|8662|8657.9|8657|366
1696514400000|2023-10-05 14:00:00|8661.2|8659.7|8660.6|8659.7|8662.5|8661.6|8660.5|8659.4|374
1696514700000|2023-10-05 14:05:00|8660.5|8659.6|8660.2|8659.3|8661.5|8660.5|8659.8|8658.7|308
1696515000000|2023-10-05 14:10:00|8660.3|8659.4|8659.2|8658.3|8660.7|8659.6|8658.2|8657.3|251
1696515300000|2023-10-05 14:15:00|8659.1|8658.2|8660.1|8659.2|8660.6|8659.7|8658.7|8657.8|301
1696515600000|2023-10-05 14:20:00|8660.2|8659.3|8660.6|8659.7|8662|8661.1|8659.8|8658.9|261
1696515900000|2023-10-05 14:25:00|8660.5|8659.6|8661.8|8660.9|8663|8662.1|8660.1|8659.2|326
1696516200000|2023-10-05 14:30:00|8662|8661.1|8664.7|8663.8|8664.7|8663.8|8661.3|8660.4|324
1696516500000|2023-10-05 14:35:00|8664.6|8663.7|8662.7|8661.8|8665.8|8664.7|8662.6|8661.4|363
1696516800000|2023-10-05 14:40:00|8662.8|8661.9|8662.7|8661.8|8664.4|8663.3|8662.3|8661.4|252
1696517100000|2023-10-05 14:45:00|8662.6|8661.7|8659.6|8658.1|8663|8661.7|8657.5|8656.3|364
1696517400000|2023-10-05 14:50:00|8659.7|8658.2|8660.9|8660|8661.9|8661|8658.4|8657.5|408
1696517700000|2023-10-05 14:55:00|8661|8660.1|8660.1|8659.2|8662|8661.1|8659.9|8659|380
1696518000000|2023-10-05 15:00:00|8660.2|8659.3|8657.9|8657|8660.4|8659.5|8657.8|8656.9|332
1696518300000|2023-10-05 15:05:00|8657.8|8656.9|8657.5|8656.6|8658.5|8657.6|8656.6|8655.7|253
1696518600000|2023-10-05 15:10:00|8657.4|8656.5|8656.1|8655.2|8657.6|8656.7|8653.2|8652.3|293
1696518900000|2023-10-05 15:15:00|8656.3|8655.4|8655.7|8654.8|8656.7|8655.8|8653.9|8653|207
1696519200000|2023-10-05 15:20:00|8655.6|8654.7|8656|8655.1|8656.6|8655.7|8654.8|8653.9|233
1696519500000|2023-10-05 15:25:00|8655.9|8655|8657.9|8656.4|8657.9|8656.6|8653.3|8652.4|226
1696519800000|2023-10-05 15:30:00|8658|8656.5|8656.2|8655.3|8658.3|8657.4|8656|8655.1|249
1696520100000|2023-10-05 15:35:00|8656.1|8655.2|8655|8653.5|8656.4|8655.2|8653.2|8652.3|289
1696520400000|2023-10-05 15:40:00|8654.7|8653.8|8654.9|8654|8656.4|8655.5|8654.7|8653.8|290
1696520700000|2023-10-05 15:45:00|8655|8654.1|8652.2|8651.3|8655.6|8654.7|8651.6|8650.7|232
1696521000000|2023-10-05 15:50:00|8652.1|8651.2|8653.4|8652.5|8654.5|8653.6|8651.4|8650.5|264
1696521300000|2023-10-05 15:55:00|8653.3|8652.4|8650.7|8649.2|8653.5|8652.6|8650.1|8649|208
1696521600000|2023-10-05 16:00:00|8650.8|8649.3|8651.9|8650.4|8652.5|8651.3|8649.7|8648.5|248
1696521900000|2023-10-05 16:05:00|8652|8650.5|8651.1|8650.2|8652|8650.9|8649.9|8648.7|233
1696522200000|2023-10-05 16:10:00|8651.2|8650.3|8651.6|8650.7|8652.9|8651.4|8650.9|8649.7|230
1696522500000|2023-10-05 16:15:00|8651.7|8650.8|8651.7|8650.2|8652.1|8651.1|8650.5|8649|236
1696522800000|2023-10-05 16:20:00|8651.8|8650.3|8649|8647.5|8651.8|8650.3|8648.5|8647.4|230
1696523100000|2023-10-05 16:25:00|8649.1|8647.6|8648.1|8647.2|8650.7|8649.3|8647.7|8646.3|175
1696523400000|2023-10-05 16:30:00|8648|8647.1|8649.6|8648.7|8649.8|8648.9|8647.9|8647|191
1696523700000|2023-10-05 16:35:00|8649.5|8648.6|8649.3|8647.8|8649.6|8648.7|8648.6|8647.4|113
1696524000000|2023-10-05 16:40:00|8649.4|8647.9|8650.8|8649.3|8651.4|8650|8648.7|8647.8|152
1696524300000|2023-10-05 16:45:00|8650.7|8649.2|8650.7|8649.2|8651|8649.5|8648.8|8647.9|136
1696524600000|2023-10-05 16:50:00|8650.8|8649.3|8649.9|8649|8651|8649.5|8649.5|8648.6|177
1696524900000|2023-10-05 16:55:00|8650|8649.1|8651.2|8649.7|8651.5|8650.1|8649|8648.1|144
1696525200000|2023-10-05 17:00:00|8651.1|8649.6|8651.8|8650.9|8651.8|8650.9|8650.1|8649.2|152
1696525500000|2023-10-05 17:05:00|8651.9|8651|8652.2|8651.3|8652.4|8651.5|8651.4|8650.5|132
1696525800000|2023-10-05 17:10:00|8652.3|8651.4|8651|8650.1|8652.4|8651.5|8650.3|8649.4|100
1696526100000|2023-10-05 17:15:00|8650.9|8650|8651.1|8650.2|8652.3|8651.4|8650.9|8650|136
1696526400000|2023-10-05 17:20:00|8651|8650.1|8651.7|8650.2|8651.9|8650.4|8650.5|8649.6|93
1696526700000|2023-10-05 17:25:00|8651.9|8650.4|8650.6|8649.7|8651.9|8650.9|8650.3|8649.2|107
1696527000000|2023-10-05 17:30:00|8650.5|8649.6|8649.7|8648.8|8651.2|8650.2|8649.2|8648.3|155
1696527300000|2023-10-05 17:35:00|8649.6|8648.7|8651.1|8650.2|8651.4|8650.5|8649.1|8648.2|139
1696527600000|2023-10-05 17:40:00|8650.9|8650|8650.4|8649.5|8652|8650.9|8650.4|8649.2|130
1696527900000|2023-10-05 17:45:00|8650.3|8649.4|8650.4|8648.9|8651.1|8649.8|8650|8648.8|106
1696528200000|2023-10-05 17:50:00|8650|8649.1|8650.4|8649.5|8650.4|8649.5|8649.5|8648.4|92
1696528500000|2023-10-05 17:55:00|8650.7|8649.2|8650.7|8649.8|8651.2|8650.2|8649.9|8648.9|110
1696528800000|2023-10-05 18:00:00|8651.3|8649.8|8651.9|8650.4|8652.3|8650.8|8650.1|8648.9|291
1696529100000|2023-10-05 18:05:00|8651.8|8650.3|8651.6|8650.1|8652.1|8650.8|8651.1|8649.7|166
1696529400000|2023-10-05 18:10:00|8651.1|8649.6|8651.1|8649.6|8651.2|8650.3|8649.3|8647.8|171
1696529700000|2023-10-05 18:15:00|8651|8649.5|8651.5|8650.6|8651.8|8650.6|8650.5|8649.2|165
1696530000000|2023-10-05 18:20:00|8651.4|8650.5|8652.8|8651.3|8653.1|8651.6|8651.3|8650.1|138
1696530300000|2023-10-05 18:25:00|8652.9|8651.4|8653.1|8651.6|8653.8|8652.6|8652.8|8651.3|137
1696530600000|2023-10-05 18:30:00|8652.8|8651.9|8651.4|8649.9|8652.8|8651.9|8650.9|8649.7|173
1696530900000|2023-10-05 18:35:00|8651.5|8650|8649.9|8649|8651.9|8650.5|8649.9|8648.8|133
1696531200000|2023-10-05 18:40:00|8650|8649.1|8651|8649.5|8651.6|8650.2|8649.9|8648.7|132
1696531500000|2023-10-05 18:45:00|8651|8649.5|8652.7|8651.2|8652.9|8651.7|8650.8|8649.3|185
1696531800000|2023-10-05 18:50:00|8652.8|8651.3|8651.4|8649.9|8652.8|8651.6|8650.7|8649.2|161
1696532100000|2023-10-05 18:55:00|8651.5|8650|8653.3|8651.8|8653.3|8651.9|8651.1|8649.6|200
1696532400000|2023-10-05 19:00:00|8653|8651.5|8651.5|8650.6|8653|8651.5|8651.3|8650|134
1696532700000|2023-10-05 19:05:00|8651.4|8650.5|8650.1|8649.2|8651.5|8650.6|8650|8648.8|100
1696533000000|2023-10-05 19:10:00|8650|8649.1|8651.3|8649.8|8651.4|8649.9|8649.9|8648.7|93
1696533300000|2023-10-05 19:15:00|8651.1|8649.6|8650.5|8649.6|8651.3|8650.1|8649.5|8648.6|100
1696533600000|2023-10-05 19:20:00|8650.6|8649.7|8651|8650.1|8651.1|8650.2|8650.3|8649.4|72
1696533900000|2023-10-05 19:25:00|8650.9|8650|8650.9|8650|8651.2|8650.3|8650.5|8649.6|70
1696534200000|2023-10-05 19:30:00|8651.1|8649.6|8650.3|8648.8|8651.2|8649.7|8650.1|8648.7|146
1696534500000|2023-10-05 19:35:00|8650.5|8649|8651.4|8649.9|8651.4|8650.3|8650.3|8649|134
1696534800000|2023-10-05 19:40:00|8651.6|8650.1|8651.6|8650.1|8652.1|8650.8|8650.8|8649.4|145
1696535100000|2023-10-05 19:45:00|8651.6|8650.1|8651.4|8649.9|8652.2|8651.1|8650.9|8649.7|98
1696535400000|2023-10-05 19:50:00|8651.3|8649.8|8652.1|8651.2|8652.4|8651.2|8650.9|8649.8|101
1696535700000|2023-10-05 19:55:00|8652.2|8651.3|8651.9|8651|8653|8651.6|8651.8|8650.8|111
1696536000000|2023-10-05 20:00:00|8651.8|8650.9|8652.8|8651.9|8653.2|8652.1|8651.7|8650.8|77
1696536300000|2023-10-05 20:05:00|8652.7|8651.8|8653.7|8652.8|8653.9|8652.9|8652.5|8651.6|65
1696536600000|2023-10-05 20:10:00|8653.6|8652.7|8653.5|8652|8654.1|8652.9|8652.9|8651.7|34
1696536900000|2023-10-05 20:15:00|8653.6|8652.1|8653.5|8652|8653.8|8652.3|8653.1|8651.8|56
1696537200000|2023-10-05 20:20:00|8653.6|8652.1|8654.2|8652.7|8654.4|8653.1|8653.4|8651.9|70
1696537500000|2023-10-05 20:25:00|8653.8|8652.9|8654.5|8653|8654.8|8653.3|8653.8|8652.3|80
1696537800000|2023-10-05 20:30:00|8654.6|8653.1|8655.2|8653.7|8655.6|8654.1|8654.6|8653.1|46
1696538100000|2023-10-05 20:35:00|8655.1|8653.6|8654.4|8652.9|8655.2|8653.7|8654.3|8652.8|61
1696538400000|2023-10-05 20:40:00|8654.3|8652.8|8654.4|8652.9|8654.6|8653.1|8653.9|8652.4|67
1696538700000|2023-10-05 20:45:00|8654.2|8652.7|8654.5|8653|8655|8653.5|8654|8652.7|52
1696539000000|2023-10-05 20:50:00|8654.7|8653.2|8654.5|8653|8655.1|8653.6|8654.2|8652.7|59
1696539300000|2023-10-05 20:55:00|8655|8652.6|8656.6|8649.7|8658.8|8653.8|8654.5|8649.7|216
1696539600000|2023-10-05 21:00:00|8657.9|8648|8658.9|8647|8662.2|8650.3|8657.7|8646.2|52
1696539900000|2023-10-05 21:05:00|8659.8|8647.9|8657.6|8645.7|8659.8|8647.9|8656.9|8645|46
1696540200000|2023-10-05 21:10:00|8657.7|8645.8|8656.6|8644.7|8657.9|8646|8655.8|8643.9|52
1696540500000|2023-10-05 21:15:00|8657.1|8645.2|8659|8647.1|8659.5|8647.6|8657.1|8645.2|51
1696540800000|2023-10-05 21:20:00|8659.1|8647.2|8658.2|8646.3|8659.9|8648|8657.6|8645.7|87
1696541100000|2023-10-05 21:25:00|8657.2|8645.3|8659.2|8647.3|8660.1|8648.2|8657.2|8645.3|56
1696541400000|2023-10-05 21:30:00|8659.4|8647.5|8658.3|8647.9|8659.5|8647.9|8658.2|8647.1|58
1696541700000|2023-10-05 21:35:00|8658.2|8648|8658.2|8648.2|8658.5|8648.5|8658.1|8647.9|29
1696542000000|2023-10-05 21:40:00|8658.1|8648.1|8655.5|8646.4|8658.9|8649.1|8655.5|8646.4|47
1696542300000|2023-10-05 21:45:00|8655.2|8647.4|8655.9|8647.7|8657.4|8648.5|8654.8|8647|91
1696542600000|2023-10-05 21:50:00|8656|8647.6|8655.6|8648.7|8657.4|8648.7|8655.6|8646.1|121
1696542900000|2023-10-05 21:55:00|8655.7|8648.6|8655|8647.7|8656.1|8649.1|8654|8647.1|47
1696543200000|2023-10-05 22:00:00|8654.8|8647.5|8655|8652.6|8656.1|8653.2|8654.3|8647.4|123
1696543500000|2023-10-05 22:05:00|8654.6|8653.1|8654.4|8652.9|8654.9|8653.4|8654.2|8652.7|29
1696543800000|2023-10-05 22:10:00|8654.5|8653|8654.5|8653|8654.7|8653.2|8654.2|8652.7|61
1696544100000|2023-10-05 22:15:00|8654.6|8653.1|8653.3|8651.8|8654.7|8653.2|8653.3|8651.8|21
1696544400000|2023-10-05 22:20:00|8653.2|8651.7|8653.3|8651.8|8653.4|8651.9|8653.2|8651.7|14
1696544700000|2023-10-05 22:25:00|8653.4|8651.9|8654.1|8652.6|8654.2|8652.7|8653.1|8651.6|37
1696545000000|2023-10-05 22:30:00|8654|8652.5|8654|8652.5|8654.5|8653|8653.9|8652.4|23
1696545300000|2023-10-05 22:35:00|8653.9|8652.4|8653.9|8652.4|8654.4|8652.9|8653.8|8652.3|33
1696545600000|2023-10-05 22:40:00|8654|8652.5|8654.1|8652.6|8654.3|8652.8|8653.8|8652.3|36
1696545900000|2023-10-05 22:45:00|8653.9|8652.4|8653.8|8652.3|8653.9|8652.4|8653.4|8651.9|12
1696546200000|2023-10-05 22:50:00|8653.7|8652.2|8653.7|8652.2|8653.8|8652.3|8653.6|8652.1|7
1696546500000|2023-10-05 22:55:00|8654|8652.5|8654.1|8652.6|8654.3|8652.8|8654|8652.5|26
1696546800000|2023-10-05 23:00:00|8654.2|8652.7|8653.7|8652.2|8654.7|8653.2|8653.6|8652.1|24
1696547100000|2023-10-05 23:05:00|8653.6|8652.1|8653.3|8651.8|8653.7|8652.2|8653.3|8651.8|24
1696547400000|2023-10-05 23:10:00|8653.2|8651.7|8653.8|8652.3|8654|8652.5|8653.2|8651.7|26
1696547700000|2023-10-05 23:15:00|8653.9|8652.4|8653.5|8652|8653.9|8652.4|8653.2|8651.7|35
1696548000000|2023-10-05 23:20:00|8653.6|8652.1|8653.8|8652.3|8653.9|8652.4|8653.4|8651.9|13
1696548300000|2023-10-05 23:25:00|8653.7|8652.2|8653.2|8651.7|8653.8|8652.3|8653.2|8651.7|25
1696548600000|2023-10-05 23:30:00|8653.3|8651.8|8653.2|8651.7|8653.3|8651.8|8653|8651.5|22
1696548900000|2023-10-05 23:35:00|8653.3|8651.8|8653.3|8651.8|8653.6|8652.1|8652.8|8651.3|38
1696549200000|2023-10-05 23:40:00|8653.4|8651.9|8653.7|8652.2|8653.9|8652.4|8653.2|8651.7|54
1696549500000|2023-10-05 23:45:00|8653.9|8652.4|8654.5|8653|8654.5|8653|8653.5|8652|79
1696549800000|2023-10-05 23:50:00|8654.3|8652.8|8654.4|8652.9|8654.5|8653|8654|8652.5|38
1696550100000|2023-10-05 23:55:00|8654.3|8652.8|8654.3|8652.8|8654.5|8653.2|8654|8652.5|28
1696550400000|2023-10-06 00:00:00|8654.4|8652.9|8654.2|8652.7|8654.7|8653.2|8653.9|8652.4|99
1696550700000|2023-10-06 00:05:00|8654.1|8652.6|8653.9|8652.4|8654.8|8653.3|8653.8|8652.3|117
1696551000000|2023-10-06 00:10:00|8653.7|8652.2|8653.6|8652.1|8653.9|8652.4|8653.1|8651.7|90
1696551300000|2023-10-06 00:15:00|8653.5|8652|8653.9|8653|8654.2|8653.1|8653|8652|118
1696551600000|2023-10-06 00:20:00|8654|8653.1|8653.9|8653|8654.3|8653.2|8653.5|8652.3|130
1696551900000|2023-10-06 00:25:00|8653.8|8652.9|8653.9|8652.4|8654.3|8653.2|8653.4|8652.3|115
1696552200000|2023-10-06 00:30:00|8654.1|8652.6|8654.4|8653.5|8654.7|8653.7|8654|8652.6|98
1696552500000|2023-10-06 00:35:00|8654.5|8653.6|8654.8|8653.9|8655.1|8653.9|8654.3|8653.1|67
1696552800000|2023-10-06 00:40:00|8655.2|8653.7|8655.4|8653.9|8655.5|8654|8655|8653.5|78
1696553100000|2023-10-06 00:45:00|8655.3|8653.8|8653.8|8652.3|8655.3|8654.1|8653.5|8652|62
1696553400000|2023-10-06 00:50:00|8653.9|8652.4|8654.9|8653.4|8654.9|8653.4|8653.9|8652.4|71
1696553700000|2023-10-06 00:55:00|8655.3|8653.8|8655|8653.5|8655.3|8653.8|8654.1|8652.6|83
1696554000000|2023-10-06 01:00:00|8654.9|8653.4|8654.3|8652.8|8655|8653.8|8653.8|8652.3|103
1696554300000|2023-10-06 01:05:00|8654.2|8652.7|8655|8653.5|8655.8|8654.6|8654.2|8652.7|69
1696554600000|2023-10-06 01:10:00|8655.1|8653.6|8654.6|8653.1|8655.3|8654|8654.3|8652.8|57
1696554900000|2023-10-06 01:15:00|8654.3|8653.4|8655.3|8653.8|8655.6|8654.1|8654.2|8653|82
1696555200000|2023-10-06 01:20:00|8655.2|8653.7|8654.9|8653.4|8655.4|8653.9|8654.8|8653.3|66
1696555500000|2023-10-06 01:25:00|8655|8653.5|8655.1|8653.6|8655.3|8653.8|8654.8|8653.3|86
1696555800000|2023-10-06 01:30:00|8655.2|8653.7|8655.8|8654.9|8655.8|8654.9|8654.5|8653.5|112
1696556100000|2023-10-06 01:35:00|8655.7|8654.8|8654.5|8653.6|8656.1|8654.9|8654.5|8653.3|138
1696556400000|2023-10-06 01:40:00|8654.8|8653.3|8654.4|8652.9|8655.8|8654.5|8654.4|8652.9|80
1696556700000|2023-10-06 01:45:00|8654.8|8653.3|8655|8654.1|8655.4|8654.1|8654.3|8652.8|147
1696557000000|2023-10-06 01:50:00|8654.9|8654|8655.7|8654.2|8655.8|8654.3|8654.8|8653.6|123
1696557300000|2023-10-06 01:55:00|8655.6|8654.1|8655.3|8654.4|8655.9|8654.8|8655|8653.8|68
1696557600000|2023-10-06 02:00:00|8655.6|8654.1|8655.1|8654.2|8656|8655.1|8655|8653.8|82
1696557900000|2023-10-06 02:05:00|8655.2|8654.3|8654.8|8653.3|8655.4|8654.5|8654.8|8653.3|48
1696558200000|2023-10-06 02:10:00|8654.9|8653.4|8655.2|8653.7|8655.3|8654|8654.8|8653.4|82
1696558500000|2023-10-06 02:15:00|8655.4|8653.9|8655.3|8653.8|8655.5|8654|8655|8653.5|69
1696558800000|2023-10-06 02:20:00|8655.4|8653.9|8655.3|8653.8|8655.7|8654.2|8655.1|8653.6|68
1696559100000|2023-10-06 02:25:00|8655.4|8653.9|8654.9|8653.4|8655.6|8654.1|8654.9|8653.4|95
1696559400000|2023-10-06 02:30:00|8654.7|8653.2|8654.2|8653.3|8655.2|8653.9|8654.2|8653|57
1696559700000|2023-10-06 02:35:00|8654.4|8652.9|8653.6|8652.7|8654.6|8653.2|8653.5|8652.6|47
1696560000000|2023-10-06 02:40:00|8653.7|8652.8|8654|8653.1|8655|8653.5|8653.7|8652.7|72
1696560300000|2023-10-06 02:45:00|8654|8653.1|8654.7|8653.2|8654.8|8653.3|8653.9|8652.7|45
1696560600000|2023-10-06 02:50:00|8654.5|8653|8654.3|8652.8|8654.9|8653.4|8653.9|8652.5|99
1696560900000|2023-10-06 02:55:00|8654.2|8652.7|8654.3|8652.8|8654.6|8653.1|8653.7|8652.2|102
1696561200000|2023-10-06 03:00:00|8654.4|8652.9|8654.9|8653.4|8655|8653.5|8653.8|8652.3|109
1696561500000|2023-10-06 03:05:00|8655|8653.5|8655.1|8653.6|8655.5|8654|8654.7|8653.2|121
1696561800000|2023-10-06 03:10:00|8655.2|8653.7|8654.8|8653.3|8655.4|8653.9|8654.6|8653.1|131
1696562100000|2023-10-06 03:15:00|8655|8653.5|8655.2|8653.7|8655.2|8653.8|8654.5|8653.1|111
1696562400000|2023-10-06 03:20:00|8655.1|8653.6|8654.8|8653.3|8655.2|8653.7|8654.4|8652.9|154
1696562700000|2023-10-06 03:25:00|8654.9|8653.4|8654|8652.5|8654.9|8653.4|8653.6|8652.5|130
1696563000000|2023-10-06 03:30:00|8654.1|8652.6|8654.4|8652.9|8654.9|8653.5|8653.5|8652|144
1696563300000|2023-10-06 03:35:00|8654.3|8652.8|8655.3|8653.8|8655.3|8653.8|8654.3|8652.8|112
1696563600000|2023-10-06 03:40:00|8655.2|8653.7|8654.3|8652.8|8655.7|8654.2|8654.1|8652.6|127
1696563900000|2023-10-06 03:45:00|8654.4|8652.9|8654.7|8653.2|8655|8653.5|8654.3|8652.8|104
1696564200000|2023-10-06 03:50:00|8654.8|8653.3|8655.5|8654|8656|8654.5|8654.7|8653.2|98
1696564500000|2023-10-06 03:55:00|8655.4|8653.9|8655.8|8654.3|8656.4|8654.9|8655.2|8653.7|90
1696564800000|2023-10-06 04:00:00|8655.5|8654.6|8656|8655.1|8656.5|8655.1|8655.5|8654.3|37
1696565100000|2023-10-06 04:05:00|8656.1|8655.2|8655.5|8654.6|8656.6|8655.2|8655.5|8654.3|66
1696565400000|2023-10-06 04:10:00|8655.6|8654.7|8655.9|8655|8656.4|8655.1|8655.5|8654.3|44
1696565700000|2023-10-06 04:15:00|8656.3|8654.8|8656.1|8654.6|8656.4|8655.3|8655.7|8654.2|99
1696566000000|2023-10-06 04:20:00|8655.8|8654.9|8655.9|8654.4|8656.4|8655.2|8655.4|8654.3|116
1696566300000|2023-10-06 04:25:00|8656|8654.5|8656.4|8654.9|8656.4|8655.1|8655.8|8654.4|80
1696566600000|2023-10-06 04:30:00|8656.3|8654.8|8656.2|8654.7|8656.4|8654.9|8655.8|8654.3|64
1696566900000|2023-10-06 04:35:00|8656.3|8654.8|8655.4|8654.5|8656.3|8654.8|8655.2|8654|75
1696567200000|2023-10-06 04:40:00|8655.7|8654.8|8656.1|8654.6|8656.3|8655|8655.7|8654.3|62
1696567500000|2023-10-06 04:45:00|8656.4|8654.9|8657|8655.5|8657|8655.5|8656.2|8654.7|65
1696567800000|2023-10-06 04:50:00|8656.9|8655.4|8656.7|8655.8|8657|8655.9|8656.6|8655.2|45
1696568100000|2023-10-06 04:55:00|8656.8|8655.9|8656.6|8655.7|8657|8656.1|8656.3|8655.1|54
1696568400000|2023-10-06 05:00:00|8656.5|8655.6|8657|8656.1|8657.6|8656.6|8656.5|8655.6|68
1696568700000|2023-10-06 05:05:00|8657.3|8655.8|8657.4|8655.9|8657.6|8656.2|8656.6|8655.5|68
1696569000000|2023-10-06 05:10:00|8657.5|8656|8657.4|8655.9|8657.6|8656.5|8657.2|8655.8|58
1696569300000|2023-10-06 05:15:00|8657.5|8656|8657.3|8656.4|8657.8|8656.6|8657.1|8655.6|103
1696569600000|2023-10-06 05:20:00|8657.4|8656.5|8656.8|8655.3|8657.5|8656.6|8656.4|8655.1|78
1696569900000|2023-10-06 05:25:00|8656.9|8655.4|8656.5|8655.6|8656.9|8655.7|8656.4|8655.1|70
1696570200000|2023-10-06 05:30:00|8656.8|8655.3|8657.2|8655.7|8657.6|8656.1|8656.7|8655.2|44
1696570500000|2023-10-06 05:35:00|8657.3|8655.8|8656.9|8655.4|8657.3|8656.1|8656.5|8655|62
1696570800000|2023-10-06 05:40:00|8656.8|8655.3|8657.9|8656.4|8658.1|8656.6|8656.7|8655.2|58
1696571100000|2023-10-06 05:45:00|8658|8656.5|8657.1|8656.2|8658.5|8657|8657.1|8656.2|61
1696571400000|2023-10-06 05:50:00|8657.2|8656.3|8655.7|8654.8|8657.4|8656.3|8655.6|8654.7|62
1696571700000|2023-10-06 05:55:00|8655.6|8654.7|8656.3|8654.1|8656.4|8654.9|8654.6|8653.4|68
1696572000000|2023-10-06 06:00:00|8655.9|8654.4|8657.8|8656.9|8657.9|8656.9|8655.3|8653.8|152
1696572300000|2023-10-06 06:05:00|8657.7|8656.8|8657.8|8656.3|8657.9|8656.9|8656.4|8655.2|118
1696572600000|2023-10-06 06:10:00|8657.9|8656.4|8658.2|8657.3|8659.4|8658.1|8657.5|8656.1|128
1696572900000|2023-10-06 06:15:00|8658|8657.1|8658.2|8657.3|8658.8|8657.9|8657.2|8656|134
1696573200000|2023-10-06 06:20:00|8658|8657.1|8658.2|8657.3|8658.8|8657.9|8657.7|8656.8|72
1696573500000|2023-10-06 06:25:00|8658.3|8657.4|8660|8659.1|8660.9|8659.7|8658.2|8657|130
1696573800000|2023-10-06 06:30:00|8660.4|8658.9|8657.7|8656.8|8660.8|8659.6|8657.5|8656|135
1696574100000|2023-10-06 06:35:00|8657.8|8656.9|8655.4|8654.5|8658.6|8657.1|8655.2|8654|114
1696574400000|2023-10-06 06:40:00|8655.3|8654.4|8658.1|8656.6|8658.4|8656.9|8655.3|8654.2|154
1696574700000|2023-10-06 06:45:00|8658.3|8656.8|8656.7|8655.8|8658.3|8656.8|8656.7|8655.5|136
1696575000000|2023-10-06 06:50:00|8656.8|8655.9|8658.1|8656.6|8658.5|8657.1|8656.3|8655.1|113
1696575300000|2023-10-06 06:55:00|8658|8656.5|8656.8|8655.3|8658.2|8657.2|8656.5|8655.1|119
1696575600000|2023-10-06 07:00:00|8656.9|8655.4|8654.4|8653.5|8657.3|8656.3|8654.2|8653.3|241
1696575900000|2023-10-06 07:05:00|8654.3|8653.4|8652.4|8651.5|8654.7|8653.8|8651.7|8650.8|229
1696576200000|2023-10-06 07:10:00|8652.5|8651.6|8649.9|8648.4|8652.5|8651.6|8649.3|8648|217
1696576500000|2023-10-06 07:15:00|8649.8|8648.3|8653.1|8652.2|8653.2|8652.3|8649.2|8647.7|200
1696576800000|2023-10-06 07:20:00|8653|8652.1|8653.3|8652.4|8653.4|8652.5|8651|8649.9|213
1696577100000|2023-10-06 07:25:00|8653.2|8652.3|8651.8|8650.9|8653.6|8652.7|8651.7|8650.8|184
1696577400000|2023-10-06 07:30:00|8651.7|8650.8|8651.7|8650.8|8653|8652.1|8651.3|8650.4|212
1696577700000|2023-10-06 07:35:00|8651.6|8650.7|8649.7|8648.8|8651.9|8651|8649.6|8648.7|179
1696578000000|2023-10-06 07:40:00|8649.5|8648.6|8648.8|8647.9|8649.6|8648.7|8648.3|8647.4|142
1696578300000|2023-10-06 07:45:00|8648.7|8647.8|8646.4|8645.5|8648.7|8647.8|8644.9|8644|164
1696578600000|2023-10-06 07:50:00|8646.5|8645.6|8647.3|8646.4|8647.8|8646.9|8645.4|8644.2|160
1696578900000|2023-10-06 07:55:00|8647.4|8646.5|8645.7|8644.2|8648.1|8646.8|8643.7|8642.8|243
1696579200000|2023-10-06 08:00:00|8645.6|8644.1|8646.7|8645.2|8647.9|8646.7|8645.6|8644.1|280
1696579500000|2023-10-06 08:05:00|8646.3|8645.4|8647.6|8646.7|8647.8|8646.9|8646.1|8644.8|220
1696579800000|2023-10-06 08:10:00|8647.7|8646.8|8648.1|8647.2|8650|8649.1|8646.8|8645.9|217
1696580100000|2023-10-06 08:15:00|8648.2|8647.3|8648.8|8647.3|8649.8|8648.9|8647.6|8646.6|214
1696580400000|2023-10-06 08:20:00|8649.3|8647.8|8648.4|8647.5|8649.9|8649|8647.9|8646.7|195
1696580700000|2023-10-06 08:25:00|8648.3|8647.4|8645.8|8644.9|8648.6|8647.7|8645.1|8644.2|172
1696581000000|2023-10-06 08:30:00|8646|8645.1|8644.6|8643.7|8646.8|8645.9|8644.5|8643.6|145
1696581300000|2023-10-06 08:35:00|8644.7|8643.8|8647.1|8646.2|8647.5|8646.6|8644.4|8643.3|215
1696581600000|2023-10-06 08:40:00|8647.3|8646.4|8643.7|8642.8|8647.6|8646.7|8643.5|8642.6|135
1696581900000|2023-10-06 08:45:00|8643.8|8642.9|8646.4|8645.5|8646.5|8645.6|8643.8|8642.7|183
1696582200000|2023-10-06 08:50:00|8646.5|8645.6|8645.8|8644.9|8646.5|8645.6|8645.7|8644.8|92
1696582500000|2023-10-06 08:55:00|8645.7|8644.8|8647.5|8646.6|8648.2|8647.2|8645.2|8643.8|164
1696582800000|2023-10-06 09:00:00|8647.7|8646.8|8646|8645.1|8648.7|8647.8|8645.7|8644.2|195
1696583100000|2023-10-06 09:05:00|8645.9|8645|8645.5|8644.6|8646.2|8645|8643.7|8642.2|216
1696583400000|2023-10-06 09:10:00|8645.2|8644.3|8647.1|8646.2|8647.1|8646.2|8643.9|8643|162
1696583700000|2023-10-06 09:15:00|8647|8646.1|8644.5|8643|8647.8|8646.3|8644|8642.5|154
1696584000000|2023-10-06 09:20:00|8644.4|8642.9|8645.1|8644.2|8645.6|8644.7|8643.1|8641.7|177
1696584300000|2023-10-06 09:25:00|8645|8644.1|8647.3|8646.4|8647.5|8646.6|8644.9|8644|111
1696584600000|2023-10-06 09:30:00|8647.5|8646.6|8648.3|8647.4|8649.7|8648.8|8647.5|8646.6|139
1696584900000|2023-10-06 09:35:00|8648.4|8647.5|8649.2|8648.3|8649.6|8648.7|8647.8|8646.9|147
1696585200000|2023-10-06 09:40:00|8649.1|8648.2|8651|8650.1|8652.1|8651.2|8649.1|8648.2|168
1696585500000|2023-10-06 09:45:00|8650.9|8650|8650.4|8649.5|8651.8|8650.3|8650.2|8648.9|124
1696585800000|2023-10-06 09:50:00|8650.5|8649.6|8648.7|8647.2|8650.5|8649.6|8647.7|8646.8|159
1696586100000|2023-10-06 09:55:00|8648.8|8647.3|8648|8647.1|8648.8|8647.6|8646.7|8645.8|140
1696586400000|2023-10-06 10:00:00|8647.9|8647|8648.7|8647.8|8648.9|8648|8646.3|8644.9|200
1696586700000|2023-10-06 10:05:00|8648.8|8647.9|8647.6|8646.7|8649.6|8648.7|8647|8645.6|155
1696587000000|2023-10-06 10:10:00|8647.7|8646.8|8645.9|8645|8648.1|8647.2|8645.9|8644.8|183
1696587300000|2023-10-06 10:15:00|8645.7|8644.8|8645.5|8644.6|8645.7|8644.8|8643.7|8642.7|166
1696587600000|2023-10-06 10:20:00|8645.6|8644.7|8646.5|8645.6|8647|8646.1|8645.1|8644.2|116
1696587900000|2023-10-06 10:25:00|8646.6|8645.7|8645.9|8645|8646.6|8645.7|8645.4|8644.3|99
1696588200000|2023-10-06 10:30:00|8645.8|8644.9|8648.2|8646.7|8648.4|8647.4|8645.7|8644.8|191
1696588500000|2023-10-06 10:35:00|8648.5|8647|8645.8|8644.9|8648.5|8647|8645|8643.9|129
1696588800000|2023-10-06 10:40:00|8645.7|8644.8|8646.2|8645.3|8646.5|8645.6|8644.9|8643.8|150
1696589100000|2023-10-06 10:45:00|8646.4|8645.5|8647.5|8646|8647.6|8646.7|8645.8|8644.9|130
1696589400000|2023-10-06 10:50:00|8647.6|8646.1|8645.9|8645|8648.1|8646.9|8645.7|8644.3|180
1696589700000|2023-10-06 10:55:00|8645.8|8644.9|8643.2|8642.3|8646.1|8645.2|8643|8641.7|149
1696590000000|2023-10-06 11:00:00|8643.1|8642.2|8645.6|8644.7|8645.7|8644.8|8643|8642.1|135
1696590300000|2023-10-06 11:05:00|8645.5|8644.6|8645.6|8644.7|8646.1|8645.2|8645|8643.8|123
1696590600000|2023-10-06 11:10:00|8645.5|8644.6|8645.4|8643.9|8646.2|8644.8|8644.9|8643.4|91
1696590900000|2023-10-06 11:15:00|8645.1|8644.2|8645|8644.1|8646|8645.1|8644.2|8643.3|103
1696591200000|2023-10-06 11:20:00|8645.1|8644.2|8645.1|8644.2|8645.8|8644.9|8644.2|8643.3|137
1696591500000|2023-10-06 11:25:00|8645.5|8644.6|8649.6|8648.1|8650|8648.5|8645.4|8644.5|139
1696591800000|2023-10-06 11:30:00|8649.5|8648|8651.4|8649.9|8651.5|8650|8648|8647.1|201
1696592100000|2023-10-06 11:35:00|8651.3|8649.8|8653.8|8652.9|8653.9|8653|8651|8649.5|180
1696592400000|2023-10-06 11:40:00|8653.9|8653|8653.1|8652.2|8655.1|8653.9|8652.4|8651.5|144
1696592700000|2023-10-06 11:45:00|8653.2|8652.3|8654.2|8653.3|8654.3|8653.4|8651|8649.7|200
1696593000000|2023-10-06 11:50:00|8654.3|8653.4|8654.2|8653.3|8654.9|8654|8653.4|8652.4|140
1696593300000|2023-10-06 11:55:00|8654.1|8653.2|8652.7|8651.2|8654.2|8653.3|8652.1|8651|196
1696593600000|2023-10-06 12:00:00|8652.6|8651.1|8649.3|8648.4|8652.7|8651.2|8648.8|8647.6|248
1696593900000|2023-10-06 12:05:00|8649.2|8648.3|8651.4|8650.5|8651.7|8650.8|8648.1|8647.2|219
1696594200000|2023-10-06 12:10:00|8651.3|8650.4|8651|8650.1|8652.1|8650.8|8650.5|8649.2|274
1696594500000|2023-10-06 12:15:00|8650.9|8650|8650.2|8649.3|8653.9|8652.4|8650.2|8648.9|271
1696594800000|2023-10-06 12:20:00|8650.1|8649.2|8650.3|8649.4|8652.2|8650.7|8648|8647|300
1696595100000|2023-10-06 12:25:00|8650.4|8649.5|8649.4|8638.4|8652.2|8650.3|8647.4|8638.4|425
1696595400000|2023-10-06 12:30:00|8649.3|8638.3|8656.6|8655.1|8659.4|8658|8645.1|8634.1|1440
1696595700000|2023-10-06 12:35:00|8656.5|8655|8658.7|8657.8|8659.6|8658.2|8654.3|8653.1|964
1696596000000|2023-10-06 12:40:00|8658.8|8657.9|8660|8658.5|8661.6|8660.4|8655.7|8654.8|631
1696596300000|2023-10-06 12:45:00|8659.9|8658.4|8657|8656.1|8662.8|8661.6|8656.2|8655|705
1696596600000|2023-10-06 12:50:00|8656.9|8656|8657.6|8656.1|8663.6|8662.6|8653.7|8652.5|767
1696596900000|2023-10-06 12:55:00|8657.7|8656.2|8658.9|8658|8660.2|8659|8657.2|8655.7|518
1696597200000|2023-10-06 13:00:00|8658.8|8657.9|8657.6|8656.1|8659.2|8658.3|8655.6|8654.7|561
1696597500000|2023-10-06 13:05:00|8657.5|8656|8652.9|8651.4|8657.6|8656.1|8651.7|8650.6|544
1696597800000|2023-10-06 13:10:00|8652.7|8651.8|8649.3|8648.4|8652.7|8651.8|8648.8|8647.9|391
1696598100000|2023-10-06 13:15:00|8649.1|8648.2|8654|8652.5|8654.5|8653.6|8649.1|8647.9|461
1696598400000|2023-10-06 13:20:00|8653.8|8652.3|8649.9|8649|8653.8|8652.7|8649|8648.1|478
1696598700000|2023-10-06 13:25:00|8650|8649.1|8647.5|8646.6|8651|8649.7|8647.4|8646.5|437
1696599000000|2023-10-06 13:30:00|8647.4|8646.5|8645.9|8645|8649.3|8648.4|8644.7|8643.6|526
1696599300000|2023-10-06 13:35:00|8645.8|8644.9|8648.7|8647.8|8649.5|8648.4|8645|8643.9|503
1696599600000|2023-10-06 13:40:00|8648.9|8648|8652.8|8651.9|8653.2|8652.3|8648.9|8647.9|463
1696599900000|2023-10-06 13:45:00|8652.7|8651.8|8652.2|8651.3|8653.1|8652.2|8650.6|8649.7|399
1696600200000|2023-10-06 13:50:00|8652.3|8651.4|8651.7|8650.8|8654.1|8653.2|8651.6|8650.2|485
1696600500000|2023-10-06 13:55:00|8651.8|8650.9|8650.5|8649.6|8652.1|8651.2|8649.4|8648.5|425
1696600800000|2023-10-06 14:00:00|8650.4|8649.5|8648|8646.5|8651|8650.1|8647.4|8646.4|371
1696601100000|2023-10-06 14:05:00|8647.9|8646.4|8646.1|8644.6|8648.9|8647.4|8643.9|8642.8|455
1696601400000|2023-10-06 14:10:00|8646|8644.5|8643.6|8642.7|8647.9|8646.7|8643.6|8642.7|474
1696601700000|2023-10-06 14:15:00|8643.5|8642.6|8645.9|8644.4|8647|8646.1|8643.3|8642.4|363
1696602000000|2023-10-06 14:20:00|8646|8644.5|8642.9|8641.4|8646.8|8645.9|8642.9|8641.4|491
1696602300000|2023-10-06 14:25:00|8642.7|8641.8|8643.5|8642|8644.1|8642.6|8641.1|8639.7|534
1696602600000|2023-10-06 14:30:00|8643.4|8641.9|8648|8647.1|8649.5|8648.1|8643.4|8641.9|617
1696602900000|2023-10-06 14:35:00|8647.9|8647|8645.1|8644.2|8648.6|8647.5|8644.9|8644|505
1696603200000|2023-10-06 14:40:00|8645|8644.1|8646.7|8645.8|8647.6|8646.7|8644.7|8643.8|453
1696603500000|2023-10-06 14:45:00|8646.8|8645.9|8645.2|8644.3|8648.1|8647.2|8644.3|8643.4|432
1696603800000|2023-10-06 14:50:00|8645.1|8644.2|8646.3|8645.4|8648.5|8647.3|8644.9|8644|430
1696604100000|2023-10-06 14:55:00|8646.2|8645.3|8646.4|8645.5|8648.8|8647.9|8645.9|8645|472
1696604400000|2023-10-06 15:00:00|8646.3|8645.4|8645.5|8644.6|8646.6|8645.7|8644.9|8644|427
1696604700000|2023-10-06 15:05:00|8645.3|8644.4|8647.4|8646.5|8647.8|8646.9|8644.7|8643.4|321
1696605000000|2023-10-06 15:10:00|8647.5|8646.6|8648.3|8647.4|8649.8|8648.3|8646.8|8645.3|502
1696605300000|2023-10-06 15:15:00|8648.4|8647.5|8651.7|8650.2|8651.7|8650.4|8646.8|8645.6|403
1696605600000|2023-10-06 15:20:00|8651.8|8650.3|8650.5|8649|8651.8|8650.3|8648.5|8647.5|403
1696605900000|2023-10-06 15:25:00|8650.6|8649.1|8649|8647.5|8650.9|8649.7|8646.5|8645.2|534
1696606200000|2023-10-06 15:30:00|8649.1|8647.6|8647.1|8646.2|8650.5|8649|8646.1|8644.6|433
1696606500000|2023-10-06 15:35:00|8647.2|8646.3|8645.2|8644.3|8648.1|8647.2|8643.6|8642.1|456
1696606800000|2023-10-06 15:40:00|8645.3|8644.4|8645.9|8644.4|8646.5|8645.6|8643.7|8642.6|379
1696607100000|2023-10-06 15:45:00|8646|8644.5|8646.5|8645.6|8647.2|8646.3|8645|8643.7|367
1696607400000|2023-10-06 15:50:00|8646.4|8645.5|8646.1|8645.2|8647.2|8646.3|8645.6|8644.6|238
1696607700000|2023-10-06 15:55:00|8646|8645.1|8646.9|8646|8647.1|8646.2|8645.6|8644.6|264
1696608000000|2023-10-06 16:00:00|8647|8646.1|8645|8643.5|8647.4|8646.3|8643.9|8643|304
1696608300000|2023-10-06 16:05:00|8645.2|8643.7|8644.3|8643.4|8645.5|8644|8643|8641.9|247
1696608600000|2023-10-06 16:10:00|8644.4|8643.5|8646.6|8645.1|8646.8|8645.4|8643|8642.1|276
1696608900000|2023-10-06 16:15:00|8646.5|8645|8644.6|8643.1|8646.9|8645.4|8644.1|8642.6|290
1696609200000|2023-10-06 16:20:00|8644.5|8643|8646.1|8645.2|8646.9|8645.7|8643.9|8642.6|326
1696609500000|2023-10-06 16:25:00|8646.2|8645.3|8644.6|8643.1|8646.6|8645.4|8644.3|8642.8|233
1696609800000|2023-10-06 16:30:00|8644.7|8643.2|8645.5|8644.6|8647.3|8646.4|8644.4|8643.1|174
1696610100000|2023-10-06 16:35:00|8645.6|8644.7|8645.4|8644.5|8646.1|8645|8644.3|8642.8|189
1696610400000|2023-10-06 16:40:00|8645.5|8644.6|8645.8|8644.3|8646.3|8645.4|8644.9|8643.7|200
1696610700000|2023-10-06 16:45:00|8645.9|8644.4|8645.7|8644.8|8646.3|8645.3|8645.1|8644.1|136
1696611000000|2023-10-06 16:50:00|8646|8644.5|8646.2|8645.3|8646.5|8645.3|8645.1|8643.6|173
1696611300000|2023-10-06 16:55:00|8646.3|8645.4|8647.8|8646.9|8648.4|8647.2|8645.9|8644.8|199
1696611600000|2023-10-06 17:00:00|8647.7|8646.8|8647|8646.1|8648|8647|8646.3|8645|160
1696611900000|2023-10-06 17:05:00|8647.1|8646.2|8648.1|8647.2|8648.5|8647.6|8647|8646.1|122
1696612200000|2023-10-06 17:10:00|8648.2|8647.3|8648.6|8647.1|8649.6|8648.6|8647.7|8646.7|198
1696612500000|2023-10-06 17:15:00|8648.8|8647.3|8649.1|8647.6|8649.4|8648.1|8647.9|8646.7|188
1696612800000|2023-10-06 17:20:00|8648.9|8647.4|8649.3|8648.4|8649.8|8648.9|8647.5|8646.6|135
1696613100000|2023-10-06 17:25:00|8649.1|8648.2|8648.1|8647.2|8649.4|8648.4|8648|8647.1|118
1696613400000|2023-10-06 17:30:00|8648.2|8647.3|8648.1|8647.2|8648.5|8647.6|8646.8|8645.9|132
1696613700000|2023-10-06 17:35:00|8648|8647.1|8647.9|8647|8649.2|8648.3|8647.6|8646.7|112
1696614000000|2023-10-06 17:40:00|8648.1|8647.2|8647.6|8646.7|8648.5|8647.6|8646.8|8645.8|103
1696614300000|2023-10-06 17:45:00|8647.5|8646.6|8650.8|8649.9|8650.9|8650|8647.4|8646.5|136
1696614600000|2023-10-06 17:50:00|8650.9|8650|8651.5|8650.6|8652.4|8651.2|8650.8|8649.9|151
1696614900000|2023-10-06 17:55:00|8651.6|8650.7|8651.7|8650.8|8651.9|8650.9|8650.9|8649.6|152
1696615200000|2023-10-06 18:00:00|8652|8650.5|8653.4|8652.5|8654|8652.8|8651.2|8650|138
1696615500000|2023-10-06 18:05:00|8653.3|8652.4|8651.1|8650.2|8653.6|8652.7|8651.1|8650.2|72
1696615800000|2023-10-06 18:10:00|8651|8650.1|8650.3|8649.4|8651.5|8650.6|8650.3|8649.4|107
1696616100000|2023-10-06 18:15:00|8650.4|8649.5|8651.1|8649.6|8651.8|8650.9|8650.2|8649|110
1696616400000|2023-10-06 18:20:00|8651.2|8649.7|8651.1|8649.6|8651.2|8649.7|8650.2|8648.7|108
1696616700000|2023-10-06 18:25:00|8650.7|8649.8|8649.9|8649|8650.8|8649.9|8649.8|8648.4|152
1696617000000|2023-10-06 18:30:00|8649.8|8648.9|8648.9|8648|8649.8|8648.9|8648.7|8647.8|111
1696617300000|2023-10-06 18:35:00|8648.8|8647.9|8650.1|8648.6|8650.2|8648.9|8648.4|8647.3|129
1696617600000|2023-10-06 18:40:00|8650.2|8648.7|8650.8|8649.3|8650.8|8649.6|8649.8|8648.5|119
1696617900000|2023-10-06 18:45:00|8650.7|8649.2|8651.6|8650.1|8652|8650.5|8650.7|8649.2|116
1696618200000|2023-10-06 18:50:00|8651.5|8650|8650.8|8649.3|8652|8650.5|8650.4|8649.1|125
1696618500000|2023-10-06 18:55:00|8650.9|8649.4|8650.9|8650|8651.2|8650.2|8649|8647.8|114
1696618800000|2023-10-06 19:00:00|8651|8650.1|8650|8649.1|8651.1|8650.2|8648.6|8647.7|128
1696619100000|2023-10-06 19:05:00|8649.9|8649|8650.9|8649.4|8651.1|8649.6|8649.6|8648.1|136
1696619400000|2023-10-06 19:10:00|8650.8|8649.3|8649.7|8648.2|8650.9|8649.4|8649|8647.5|129
1696619700000|2023-10-06 19:15:00|8649.6|8648.1|8649.8|8648.9|8650|8649|8648.9|8647.7|115
1696620000000|2023-10-06 19:20:00|8649.9|8649|8649.5|8648.6|8650.1|8649|8649.2|8647.9|109
1696620300000|2023-10-06 19:25:00|8649.4|8648.5|8650.1|8648.6|8650.1|8648.6|8649|8647.6|129
1696620600000|2023-10-06 19:30:00|8650.2|8648.7|8650|8648.5|8650.5|8649.4|8649.6|8648.3|142
1696620900000|2023-10-06 19:35:00|8649.9|8648.4|8650.4|8648.9|8650.5|8649|8649.5|8648|122
1696621200000|2023-10-06 19:40:00|8650.3|8648.8|8650.1|8648.6|8650.6|8649.3|8649.9|8648.4|159
1696621500000|2023-10-06 19:45:00|8650|8648.5|8650.6|8649.1|8651.1|8649.6|8649.9|8648.4|163
1696621800000|2023-10-06 19:50:00|8650.7|8649.2|8651.8|8650.3|8651.9|8650.4|8650|8648.5|184
1696622100000|2023-10-06 19:55:00|8651.9|8650.4|8650.8|8649.3|8651.9|8650.4|8650.4|8648.9|212
1696622400000|2023-10-06 20:00:00|8651|8649.5|8651.1|8649.6|8651.9|8650.4|8649.2|8648|100
1696622700000|2023-10-06 20:05:00|8651.3|8649.8|8651.6|8650.1|8652.2|8650.7|8651.1|8649.6|57
1696623000000|2023-10-06 20:10:00|8651.4|8649.9|8651.5|8650|8652.1|8650.6|8651.4|8649.9|77
1696623300000|2023-10-06 20:15:00|8651.7|8650.2|8651.4|8649.9|8651.9|8650.4|8651.1|8649.6|72
1696623600000|2023-10-06 20:20:00|8651.5|8650|8652.4|8650.9|8652.4|8650.9|8651.2|8649.7|152
1696623900000|2023-10-06 20:25:00|8652.3|8650.8|8652.6|8651.1|8653.3|8651.8|8651.7|8650.2|161
1696624200000|2023-10-06 20:30:00|8652.6|8651.1|8652.6|8651.1|8653.5|8652|8652.3|8650.8|103
1696624500000|2023-10-06 20:35:00|8652.7|8651.2|8651.3|8649.8|8652.7|8651.2|8651.2|8649.7|71
1696624800000|2023-10-06 20:40:00|8651.2|8649.7|8652.2|8650.7|8652.9|8651.4|8651.1|8649.6|87
1696625100000|2023-10-06 20:45:00|8652|8650.5|8650.4|8648.9|8652.3|8650.8|8649.4|8647.9|186
1696625400000|2023-10-06 20:50:00|8650.5|8649|8652.1|8650.6|8652.7|8651.2|8650.4|8648.9|221
1696625700000|2023-10-06 20:55:00|8652.4|8650|8656.4|8644.5|8657.7|8652|8649.8|8642.2|449
1696795200000|2023-10-08 20:00:00|8659.3|8644.3|8662.7|8642.7|8663.3|8644.3|8659.3|8642|25
1696795500000|2023-10-08 20:05:00|8661.5|8642.6|8661.4|8642.2|8661.5|8644|8659.3|8642.1|8
1696795800000|2023-10-08 20:10:00|8659.3|8642.1|8661.7|8641.3|8662.3|8643.9|8659.3|8641.3|6
1696796100000|2023-10-08 20:15:00|8661.1|8641.1|8660.4|8641|8661.7|8641.4|8660.4|8641|11
1696796400000|2023-10-08 20:20:00|8659.3|8640.9|8661.3|8640.3|8661.3|8640.9|8659.3|8640.3|3
1696796700000|2023-10-08 20:25:00|8661.2|8640.2|8658.6|8638.6|8661.2|8640.7|8658.6|8638.6|4
1696797000000|2023-10-08 20:30:00|8658.7|8637.7|8663|8644.5|8663|8644.5|8658.6|8637.7|14
1696797300000|2023-10-08 20:35:00|8659.3|8644.7|8660.1|8643.6|8663.2|8644.7|8659.3|8643.4|12
1696797600000|2023-10-08 20:40:00|8659.6|8643.8|8660.2|8643.1|8660.9|8644.2|8659.6|8643.1|9
1696797900000|2023-10-08 20:45:00|8659.6|8644.9|8660.5|8639.5|8661.6|8645|8658.8|8638.9|165
1696798200000|2023-10-08 20:50:00|8660.9|8641.3|8657.2|8639.1|8660.9|8641.3|8656.9|8635.9|19
1696798500000|2023-10-08 20:55:00|8657.6|8638.7|8653.7|8636.2|8657.7|8638.7|8653.3|8632.2|27
1696798800000|2023-10-08 21:00:00|8653.8|8634.3|8653.6|8641.7|8659.7|8641.7|8651|8630.6|142
1696799100000|2023-10-08 21:05:00|8653.4|8641.5|8651.7|8639.8|8654.6|8642.7|8649.2|8637.3|50
1696799400000|2023-10-08 21:10:00|8651.4|8639.5|8654.3|8642.4|8654.7|8643.7|8650.6|8638.7|114
1696799700000|2023-10-08 21:15:00|8655.3|8643.4|8652.8|8640.9|8655.5|8643.6|8652.8|8640.9|61
1696800000000|2023-10-08 21:20:00|8653|8641.1|8652.4|8643|8654.2|8643.4|8652|8640.9|43
1696800300000|2023-10-08 21:25:00|8652|8643.2|8652|8642.1|8658.4|8646.5|8651.9|8640.9|130
1696800600000|2023-10-08 21:30:00|8651.8|8642|8651.2|8643.3|8653.3|8643.3|8650.6|8640.2|100
1696800900000|2023-10-08 21:35:00|8651.1|8643.4|8651.5|8643.7|8652.2|8644.7|8650.4|8642.9|46
1696801200000|2023-10-08 21:40:00|8652|8644.6|8651.5|8643.8|8652.2|8644.6|8651|8643.2|146
1696801500000|2023-10-08 21:45:00|8651.6|8643.7|8655.4|8645.4|8655.5|8645.4|8650.7|8642.1|108
1696801800000|2023-10-08 21:50:00|8655.3|8645.3|8654.2|8646.7|8655.3|8647|8653.7|8645|97
1696802100000|2023-10-08 21:55:00|8654.3|8646.8|8655.7|8647|8656.7|8648.2|8654.3|8644.3|109
1696802400000|2023-10-08 22:00:00|8655.8|8645.9|8652.9|8648.6|8656.4|8650.3|8650.9|8642.9|766
1696802700000|2023-10-08 22:05:00|8652.4|8649.1|8649.5|8646.4|8652.4|8649.1|8647.6|8644.7|477
1696803000000|2023-10-08 22:10:00|8649.4|8646.5|8646.4|8644.9|8651.3|8648.5|8646.4|8644.6|356
1696803300000|2023-10-08 22:15:00|8646.8|8644.6|8646.4|8644.9|8649.2|8647.7|8645.4|8643.9|282
1696803600000|2023-10-08 22:20:00|8646.6|8645.1|8645.8|8644.3|8647.5|8646|8645.6|8644.1|115
1696803900000|2023-10-08 22:25:00|8645.7|8644.2|8646|8644.5|8646.3|8644.8|8644.6|8643.1|118
1696804200000|2023-10-08 22:30:00|8645.9|8644.4|8644.6|8643.1|8646|8644.5|8644.3|8642.8|171
1696804500000|2023-10-08 22:35:00|8644.9|8643.4|8645.8|8644.3|8645.8|8644.3|8644.3|8642.8|129
1696804800000|2023-10-08 22:40:00|8646|8644.5|8645.4|8643.9|8646|8644.5|8644.7|8643.2|107
1696805100000|2023-10-08 22:45:00|8645.5|8644|8645.2|8643.7|8645.7|8644.2|8644.3|8642.8|99
1696805400000|2023-10-08 22:50:00|8645.1|8643.6|8645.4|8643.9|8645.9|8644.4|8644.3|8642.8|91
1696805700000|2023-10-08 22:55:00|8645.3|8643.8|8645.5|8644|8645.8|8644.3|8644.5|8643|59
1696806000000|2023-10-08 23:00:00|8645.3|8643.8|8647.5|8646|8647.8|8646.3|8645.2|8643.7|140
1696806300000|2023-10-08 23:05:00|8647.6|8646.1|8646.6|8645.1|8648.2|8646.7|8646.6|8645.1|131
1696806600000|2023-10-08 23:10:00|8646.5|8645|8646.7|8645.2|8647.7|8646.2|8646|8644.5|142
1696806900000|2023-10-08 23:15:00|8646.8|8645.3|8647.2|8645.7|8648.5|8647|8646.7|8645.2|136
1696807200000|2023-10-08 23:20:00|8647.1|8645.6|8647|8645.5|8648.5|8647|8647|8645.5|118
1696807500000|2023-10-08 23:25:00|8646.9|8645.4|8647.2|8645.7|8647.2|8645.7|8646.4|8644.9|85
1696807800000|2023-10-08 23:30:00|8647.3|8645.8|8646.9|8645.4|8647.8|8646.3|8646.2|8644.7|98
1696808100000|2023-10-08 23:35:00|8647|8645.5|8646.8|8645.3|8647.4|8645.9|8646.5|8645|90
1696808400000|2023-10-08 23:40:00|8646.9|8645.4|8647.5|8646|8647.5|8646|8646.5|8645|44
1696808700000|2023-10-08 23:45:00|8647.4|8645.9|8648.1|8646.6|8648.6|8647.1|8646.9|8645.4|117
1696809000000|2023-10-08 23:50:00|8648|8646.5|8648.4|8646.9|8648.6|8647.1|8647.5|8646|89
1696809300000|2023-10-08 23:55:00|8648.5|8647|8647.8|8646.3|8648.5|8647|8647.2|8645.7|84
1696809600000|2023-10-09 00:00:00|8647.7|8646.2|8647.3|8645.8|8648.2|8647|8646.7|8645.2|122
1696809900000|2023-10-09 00:05:00|8647.2|8645.7|8648.1|8646.6|8648.3|8647.1|8647.2|8645.7|124
1696810200000|2023-10-09 00:10:00|8648.2|8646.7|8649.1|8647.6|8649.4|8647.9|8648.1|8646.6|113
1696810500000|2023-10-09 00:15:00|8649|8647.5|8648.4|8646.9|8649.1|8647.6|8648|8646.5|193
1696810800000|2023-10-09 00:20:00|8648.5|8647|8648|8646.5|8648.5|8647|8647.6|8646.3|90
1696811100000|2023-10-09 00:25:00|8647.9|8646.4|8648.9|8647.4|8649.1|8647.6|8646.9|8645.4|101
1696811400000|2023-10-09 00:30:00|8649|8647.5|8648.3|8646.8|8649.2|8647.8|8648.2|8646.7|68
1696811700000|2023-10-09 00:35:00|8648.2|8646.7|8648.9|8647.4|8649.1|8647.6|8648|8646.6|68
1696812000000|2023-10-09 00:40:00|8649|8647.5|8650|8648.5|8650|8648.8|8648.4|8647|81
1696812300000|2023-10-09 00:45:00|8650.1|8648.6|8650.2|8648.7|8650.4|8649|8649.3|8647.8|110
1696812600000|2023-10-09 00:50:00|8650.3|8648.8|8650.8|8649.3|8651.4|8650.1|8650.1|8648.6|120
1696812900000|2023-10-09 00:55:00|8650.7|8649.2|8651.6|8650.1|8651.8|8650.3|8650.3|8648.8|103
1696813200000|2023-10-09 01:00:00|8651.5|8650|8650.5|8649|8652.3|8650.8|8650.1|8648.6|205
1696813500000|2023-10-09 01:05:00|8650.6|8649.1|8650.6|8649.1|8650.8|8649.3|8649.7|8648.3|150
1696813800000|2023-10-09 01:10:00|8650.5|8649|8649.8|8648.3|8650.8|8649.3|8649.3|8647.8|135
1696814100000|2023-10-09 01:15:00|8649.9|8648.4|8647.8|8646.3|8649.9|8648.6|8647.7|8646.2|128
1696814400000|2023-10-09 01:20:00|8647.9|8646.4|8647.8|8646.3|8648.3|8646.8|8647.7|8646.2|81
1696814700000|2023-10-09 01:25:00|8647.7|8646.2|8648|8646.5|8648.1|8646.8|8647.2|8645.7|81
1696815000000|2023-10-09 01:30:00|8647.9|8646.4|8647.6|8646.1|8648.6|8647.5|8647.6|8646.1|104
1696815300000|2023-10-09 01:35:00|8647.7|8646.2|8647.5|8646|8648.2|8647.3|8647.2|8646|84
1696815600000|2023-10-09 01:40:00|8647.4|8645.9|8648.4|8647.5|8649|8647.7|8646.8|8645.6|133
1696815900000|2023-10-09 01:45:00|8648.9|8647.4|8648.1|8647.2|8649.1|8647.7|8647.9|8646.8|96
1696816200000|2023-10-09 01:50:00|8648|8647.1|8648.3|8647.4|8649|8648.1|8647.9|8647|98
1696816500000|2023-10-09 01:55:00|8648.4|8647.5|8648.6|8647.1|8649|8647.6|8648.2|8646.7|103
1696816800000|2023-10-09 02:00:00|8648.7|8647.2|8648.7|8647.2|8649.5|8648.3|8648.4|8646.9|91
1696817100000|2023-10-09 02:05:00|8648.6|8647.1|8649.2|8648.3|8649.8|8648.3|8648.6|8647.1|102
1696817400000|2023-10-09 02:10:00|8649.1|8648.2|8649.5|8648|8649.9|8648.8|8649.1|8647.8|83
1696817700000|2023-10-09 02:15:00|8649.6|8648.1|8649|8647.5|8649.6|8648.1|8648.8|8647.4|83
1696818000000|2023-10-09 02:20:00|8649.1|8647.6|8648.4|8646.9|8649.2|8648|8648.4|8646.9|71
1696818300000|2023-10-09 02:25:00|8648.3|8646.8|8648.5|8647|8648.5|8647|8647.2|8646.1|76
1696818600000|2023-10-09 02:30:00|8648.6|8647.1|8649.3|8648.4|8649.3|8648.4|8647.9|8647|76
1696818900000|2023-10-09 02:35:00|8649.4|8648.5|8649.3|8647.8|8649.4|8648.5|8648.9|8647.4|76
1696819200000|2023-10-09 02:40:00|8649.4|8647.9|8649.2|8647.7|8650.2|8648.7|8649|8647.5|87
1696819500000|2023-10-09 02:45:00|8649.1|8647.6|8649.5|8648|8649.5|8648|8649|8647.5|79
1696819800000|2023-10-09 02:50:00|8649.4|8647.9|8649.1|8647.6|8649.6|8648.1|8648.5|8647|114
1696820100000|2023-10-09 02:55:00|8649|8647.5|8648.9|8648|8649.2|8648|8648.5|8647.1|76
1696820400000|2023-10-09 03:00:00|8649.1|8647.6|8648.5|8647|8649.6|8648.4|8648.5|8647|64
1696820700000|2023-10-09 03:05:00|8648.4|8646.9|8648.8|8647.3|8649|8647.8|8648.3|8646.9|47
1696821000000|2023-10-09 03:10:00|8648.9|8647.4|8648.9|8648|8649.2|8648|8648.4|8646.9|63
1696821300000|2023-10-09 03:15:00|8648.8|8647.9|8648.3|8647.4|8649.2|8648.1|8648.2|8647.3|71
1696821600000|2023-10-09 03:20:00|8648.4|8647.5|8649|8648.1|8649.1|8648.2|8648.2|8647.3|87
1696821900000|2023-10-09 03:25:00|8648.9|8648|8649|8648.1|8649.2|8648.3|8648.3|8647.4|90
1696822200000|2023-10-09 03:30:00|8649.1|8648.2|8649.8|8648.9|8649.9|8648.9|8648.6|8647.5|121
1696822500000|2023-10-09 03:35:00|8649.9|8649|8650.6|8649.1|8650.7|8649.3|8649.7|8648.5|79
1696822800000|2023-10-09 03:40:00|8650.7|8649.2|8650.6|8649.7|8650.7|8649.7|8649.8|8648.7|60
1696823100000|2023-10-09 03:45:00|8650.5|8649.6|8650.8|8649.3|8651.1|8649.7|8650.4|8648.9|60
1696823400000|2023-10-09 03:50:00|8650.9|8649.4|8651.5|8650|8651.6|8650.2|8650.8|8649.3|63
1696823700000|2023-10-09 03:55:00|8651.3|8650.4|8651.3|8649.8|8651.6|8650.7|8650.7|8649.6|40
1696824000000|2023-10-09 04:00:00|8651.1|8649.6|8650.9|8650|8651.3|8650.4|8650.9|8649.4|44
1696824300000|2023-10-09 04:05:00|8650.6|8649.7|8651.7|8650.2|8651.8|8650.4|8650.3|8649.1|62
1696824600000|2023-10-09 04:10:00|8651.6|8650.1|8650.5|8649.6|8651.7|8650.2|8650.2|8648.9|63
1696824900000|2023-10-09 04:15:00|8650.4|8649.5|8651.7|8650.2|8651.8|8650.3|8650.2|8649.3|48
1696825200000|2023-10-09 04:20:00|8651.8|8650.3|8651.5|8650|8651.8|8650.3|8650.7|8649.4|76
1696825500000|2023-10-09 04:25:00|8651.2|8650.3|8651.2|8650.3|8651.6|8650.5|8651|8649.7|37
1696825800000|2023-10-09 04:30:00|8651.3|8650.4|8652.2|8650.7|8652.2|8650.7|8651.2|8649.9|90
1696826100000|2023-10-09 04:35:00|8652.3|8650.8|8652.2|8650.7|8652.6|8651.4|8651.9|8650.4|43
1696826400000|2023-10-09 04:40:00|8652.3|8650.8|8651.9|8650.4|8652.3|8650.8|8651.3|8649.8|71
1696826700000|2023-10-09 04:45:00|8651.6|8650.1|8651.5|8650|8651.7|8650.2|8650.9|8649.4|54
1696827000000|2023-10-09 04:50:00|8651.4|8649.9|8651.5|8650|8651.7|8650.3|8650.9|8649.4|52
1696827300000|2023-10-09 04:55:00|8651.6|8650.1|8652.5|8651|8652.7|8651.7|8651.3|8649.8|89
1696827600000|2023-10-09 05:00:00|8652.6|8651.1|8652.5|8651.6|8652.8|8651.9|8651.7|8650.3|130
1696827900000|2023-10-09 05:05:00|8652.4|8651.5|8653.8|8652.9|8653.8|8652.9|8652.2|8651.1|76
1696828200000|2023-10-09 05:10:00|8653.7|8652.8|8653.4|8652.5|8653.8|8652.8|8652.5|8651.6|72
1696828500000|2023-10-09 05:15:00|8653.3|8652.4|8653|8651.5|8653.6|8652.4|8652.7|8651.2|85
1696828800000|2023-10-09 05:20:00|8653.1|8651.6|8653|8651.5|8653.2|8651.7|8652.5|8651|103
1696829100000|2023-10-09 05:25:00|8652.9|8651.4|8652.5|8651|8653|8651.5|8652.5|8651|120
1696829400000|2023-10-09 05:30:00|8652.6|8651.1|8651.7|8650.2|8652.6|8651.1|8651.6|8650.1|67
1696829700000|2023-10-09 05:35:00|8651.6|8650.1|8651.6|8650.1|8652.6|8651.2|8651.3|8649.8|112
1696830000000|2023-10-09 05:40:00|8651.5|8650|8650.5|8649.6|8651.6|8650.1|8650.3|8648.9|107
1696830300000|2023-10-09 05:45:00|8650.8|8649.3|8649.2|8647.7|8651|8649.7|8649.1|8647.6|155
1696830600000|2023-10-09 05:50:00|8649.4|8647.9|8648.7|8647.2|8649.5|8648|8648.1|8646.6|106
1696830900000|2023-10-09 05:55:00|8648.6|8647.1|8649|8647.5|8649.1|8647.6|8648|8646.5|173
1696831200000|2023-10-09 06:00:00|8649.1|8647.6|8645.1|8643.6|8649.7|8648.2|8644.7|8643.2|306
1696831500000|2023-10-09 06:05:00|8645|8643.5|8644.2|8643.3|8646.2|8644.7|8643.5|8642.2|229
1696831800000|2023-10-09 06:10:00|8644.3|8643.4|8642.1|8641.2|8644.4|8643.5|8642.1|8641.1|176
1696832100000|2023-10-09 06:15:00|8642.2|8641.3|8641.4|8640.5|8642.6|8641.5|8640.2|8639.3|152
1696832400000|2023-10-09 06:20:00|8641.3|8640.4|8642.6|8641.7|8642.7|8641.8|8640.6|8639.2|151
1696832700000|2023-10-09 06:25:00|8642.5|8641.6|8639.7|8638.8|8642.6|8641.7|8639.4|8638.5|246
1696833000000|2023-10-09 06:30:00|8639.8|8638.9|8644.2|8643.3|8644.5|8643.4|8639.7|8638.8|228
1696833300000|2023-10-09 06:35:00|8644.1|8643.2|8646.8|8645.9|8647.5|8646.3|8644|8642.8|232
1696833600000|2023-10-09 06:40:00|8646.7|8645.8|8647.5|8646|8648.1|8646.6|8645.4|8644.5|209
1696833900000|2023-10-09 06:45:00|8647.6|8646.1|8649|8648.1|8649.9|8648.6|8646.9|8646|213
1696834200000|2023-10-09 06:50:00|8649.3|8647.8|8650.9|8650|8650.9|8650|8648|8647|267
1696834500000|2023-10-09 06:55:00|8650.8|8649.9|8652|8650.5|8652.1|8651|8650|8649.1|164
1696834800000|2023-10-09 07:00:00|8651.6|8650.1|8647.6|8646.1|8651.6|8650.6|8647|8645.5|310
1696835100000|2023-10-09 07:05:00|8647.3|8646.4|8648.4|8647.5|8649.3|8648.4|8646.7|8645.8|260
1696835400000|2023-10-09 07:10:00|8648.3|8647.4|8643.5|8642.6|8648.6|8647.7|8643.5|8642.6|279
1696835700000|2023-10-09 07:15:00|8644.3|8642.8|8645.3|8644.4|8646.4|8645.1|8642.6|8641.3|310
1696836000000|2023-10-09 07:20:00|8645.2|8644.3|8644.4|8643.5|8645.7|8644.8|8643.9|8642.7|278
1696836300000|2023-10-09 07:25:00|8644.5|8643.6|8647.9|8647|8648.1|8647.2|8644.4|8643.5|233
1696836600000|2023-10-09 07:30:00|8648|8647.1|8647.4|8645.9|8649.4|8648|8647.1|8645.7|255
1696836900000|2023-10-09 07:35:00|8647.3|8645.8|8643.5|8642.6|8647.3|8646.3|8642.3|8641.4|241
1696837200000|2023-10-09 07:40:00|8643.6|8642.7|8644|8643.1|8645|8643.9|8643.3|8642.4|227
1696837500000|2023-10-09 07:45:00|8643.9|8643|8645.4|8644.5|8646.8|8645.9|8643.9|8643|232
1696837800000|2023-10-09 07:50:00|8645.6|8644.7|8646.5|8645.6|8648|8646.7|8644.6|8643.7|214
1696838100000|2023-10-09 07:55:00|8646.6|8645.7|8647|8646.1|8649|8648|8646.5|8645.6|210
1696838400000|2023-10-09 08:00:00|8646.9|8646|8649.2|8647.7|8649.5|8648|8646.4|8645.5|291
1696838700000|2023-10-09 08:05:00|8648.9|8648|8649.6|8648.7|8650.3|8649.4|8648.6|8647.7|254
1696839000000|2023-10-09 08:10:00|8649.7|8648.8|8648.1|8647.2|8651.2|8650.3|8648|8646.8|216
1696839300000|2023-10-09 08:15:00|8648.3|8647.4|8646.2|8644.7|8649.1|8647.9|8646.2|8644.7|211
1696839600000|2023-10-09 08:20:00|8646.3|8644.8|8646.6|8645.1|8647|8645.8|8645.7|8644.2|163
1696839900000|2023-10-09 08:25:00|8646.7|8645.2|8647.4|8645.9|8648|8646.5|8646.6|8645.1|121
1696840200000|2023-10-09 08:30:00|8647.3|8645.8|8648.2|8647.3|8649.2|8647.7|8647.3|8645.8|200
1696840500000|2023-10-09 08:35:00|8648.3|8647.4|8649|8647.5|8649.5|8648.4|8648.3|8647.3|165
1696840800000|2023-10-09 08:40:00|8648.9|8648|8650.3|8648.8|8650.7|8649.2|8647.3|8645.8|206
1696841100000|2023-10-09 08:45:00|8650.6|8649.1|8654|8653.1|8654|8653.1|8650.3|8649|169
1696841400000|2023-10-09 08:50:00|8654.2|8653.3|8654|8653.1|8655.9|8655|8653.3|8652.4|195
1696841700000|2023-10-09 08:55:00|8653.9|8653|8657|8656.1|8657.2|8656.3|8653.9|8653|250
1696842000000|2023-10-09 09:00:00|8657.1|8656.2|8655.8|8654.9|8658.7|8657.8|8655.8|8654.6|202
1696842300000|2023-10-09 09:05:00|8655.7|8654.8|8653.4|8652.5|8656.1|8655|8652.9|8652|200
1696842600000|2023-10-09 09:10:00|8653.5|8652|8656|8655.1|8656.2|8655.3|8653|8651.6|178
1696842900000|2023-10-09 09:15:00|8655.8|8654.9|8654.7|8653.8|8656.1|8655.2|8652.9|8651.8|187
1696843200000|2023-10-09 09:20:00|8654.8|8653.9|8651.1|8650.2|8655.7|8654.8|8650.8|8649.8|170
1696843500000|2023-10-09 09:25:00|8651.4|8650.5|8651.3|8650.4|8652.2|8651.3|8650|8649.1|175
1696843800000|2023-10-09 09:30:00|8651.2|8650.3|8650.6|8649.7|8651.2|8650.3|8648.8|8647.9|170
1696844100000|2023-10-09 09:35:00|8650.5|8649.6|8649.9|8649|8650.8|8649.9|8649.2|8648.3|138
1696844400000|2023-10-09 09:40:00|8649.8|8648.9|8649.1|8648.2|8650.5|8649.4|8648.2|8647.3|172
1696844700000|2023-10-09 09:45:00|8649.2|8648.3|8646.4|8645.5|8649.8|8648.9|8646.3|8645.4|190
1696845000000|2023-10-09 09:50:00|8646.3|8645.4|8643.2|8641.7|8646.3|8645.4|8643.2|8641.7|104
1696845300000|2023-10-09 09:55:00|8643.1|8641.6|8642.9|8642|8643.2|8642.1|8640.9|8640|124
1696845600000|2023-10-09 10:00:00|8642.7|8641.8|8642.5|8641.6|8643.2|8642.2|8641.9|8641|144
1696845900000|2023-10-09 10:05:00|8642.4|8641.5|8642.5|8641.6|8642.7|8641.7|8641|8639.7|129
1696846200000|2023-10-09 10:10:00|8642.4|8641.5|8642.9|8642|8643.4|8642.2|8641.9|8640.8|129
1696846500000|2023-10-09 10:15:00|8643.2|8641.7|8641.4|8640.5|8643.7|8642.5|8641.2|8639.9|132
1696846800000|2023-10-09 10:20:00|8641.3|8640.4|8642.3|8640.8|8642.9|8641.5|8640.5|8639.4|204
1696847100000|2023-10-09 10:25:00|8642.5|8641|8647.5|8646.6|8647.5|8646.6|8642|8640.8|176
1696847400000|2023-10-09 10:30:00|8647.4|8646.5|8648.8|8647.3|8650.6|8649.4|8647.4|8646.4|122
1696847700000|2023-10-09 10:35:00|8648.7|8647.2|8648.2|8647.3|8648.8|8647.3|8646.6|8645.1|143
1696848000000|2023-10-09 10:40:00|8648|8647.1|8648.3|8647.4|8649.3|8647.8|8647.8|8646.3|123
1696848300000|2023-10-09 10:45:00|8648.5|8647.6|8650.8|8649.3|8650.9|8649.8|8648.2|8647.3|137
1696848600000|2023-10-09 10:50:00|8650.6|8649.1|8653.7|8652.2|8654.4|8652.9|8649.8|8648.7|168
1696848900000|2023-10-09 10:55:00|8653.8|8652.3|8650.8|8649.9|8654.7|8653.4|8650.8|8649.9|204
1696849200000|2023-10-09 11:00:00|8650.7|8649.8|8654.4|8653.5|8655.4|8654.4|8650.3|8649.4|235
1696849500000|2023-10-09 11:05:00|8654.5|8653.6|8655.7|8654.2|8656.3|8655.1|8654.3|8652.8|209
1696849800000|2023-10-09 11:10:00|8655.8|8654.3|8656.6|8655.7|8656.8|8655.9|8652.7|8651.8|144
1696850100000|2023-10-09 11:15:00|8656.7|8655.8|8653.4|8651.9|8656.7|8655.8|8653.2|8651.9|126
1696850400000|2023-10-09 11:20:00|8653.5|8652|8652.4|8651.5|8654.1|8653.2|8652.2|8651.3|98
1696850700000|2023-10-09 11:25:00|8652.3|8651.4|8653.7|8652.8|8654.3|8653.4|8651.8|8650.9|116
1696851000000|2023-10-09 11:30:00|8653.6|8652.7|8654|8653.1|8655.1|8653.6|8653.2|8652.1|133
1696851300000|2023-10-09 11:35:00|8653.8|8652.9|8651.8|8650.3|8654.1|8653.1|8651.2|8649.8|174
1696851600000|2023-10-09 11:40:00|8651.5|8650.6|8653.1|8652.2|8653.6|8652.7|8651.1|8650.1|131
1696851900000|2023-10-09 11:45:00|8653.5|8652|8653.9|8652.4|8654.5|8653.4|8651.6|8650.7|183
1696852200000|2023-10-09 11:50:00|8653.8|8652.3|8652.1|8651.2|8653.9|8652.9|8651.5|8650.6|107
1696852500000|2023-10-09 11:55:00|8651.9|8651|8652.3|8651.4|8654.2|8653.2|8651.6|8650.7|165
1696852800000|2023-10-09 12:00:00|8652.2|8651.3|8654.5|8653.6|8655.5|8654|8652|8651.1|207
1696853100000|2023-10-09 12:05:00|8654.3|8653.4|8652.6|8651.7|8654.7|8653.8|8652.5|8651.6|136
1696853400000|2023-10-09 12:10:00|8652.5|8651.6|8651.9|8650.4|8653.9|8652.8|8651.1|8649.8|180
1696853700000|2023-10-09 12:15:00|8651.8|8650.3|8651.4|8649.9|8652.7|8651.8|8651.1|8649.9|174
1696854000000|2023-10-09 12:20:00|8651.5|8650|8648.9|8648|8651.8|8650.9|8647.7|8646.8|249
1696854300000|2023-10-09 12:25:00|8648.8|8647.9|8648.7|8647.8|8650.7|8649.3|8648.4|8647.5|201
1696854600000|2023-10-09 12:30:00|8648.6|8647.7|8650.2|8649.3|8651.8|8650.9|8648.5|8647.3|231
1696854900000|2023-10-09 12:35:00|8649.7|8648.8|8650.1|8649.2|8650.7|8649.8|8648.8|8647.9|210
1696855200000|2023-10-09 12:40:00|8650|8649.1|8648.8|8647.9|8650.4|8649.5|8648.7|8647.8|181
1696855500000|2023-10-09 12:45:00|8649|8648.1|8648.5|8647.6|8650.1|8648.9|8647.9|8646.8|163
1696855800000|2023-10-09 12:50:00|8648.4|8647.5|8646.9|8645.4|8648.9|8647.6|8646.7|8645.3|188
1696856100000|2023-10-09 12:55:00|8647|8645.5|8645.7|8644.8|8648.4|8647.3|8645.3|8644.4|238
1696856400000|2023-10-09 13:00:00|8645.6|8644.7|8647.3|8646.4|8651.3|8650.2|8645|8643.9|584
1696856700000|2023-10-09 13:05:00|8647.4|8646.5|8646.4|8645.5|8649.2|8647.9|8646.1|8645.2|322
1696857000000|2023-10-09 13:10:00|8646.5|8645.6|8643.9|8643|8647.3|8645.8|8643.2|8641.7|262
1696857300000|2023-10-09 13:15:00|8643.8|8642.9|8643|8642.1|8644.4|8643.4|8641.5|8640.5|300
1696857600000|2023-10-09 13:20:00|8642.9|8642|8645.1|8644.2|8645.6|8644.4|8642.8|8641.7|218
1696857900000|2023-10-09 13:25:00|8645|8644.1|8643.9|8642.4|8645.4|8644.5|8643.2|8642.1|172
1696858200000|2023-10-09 13:30:00|8643.8|8642.3|8640|8639.1|8643.8|8642.6|8639.9|8639|381
1696858500000|2023-10-09 13:35:00|8640.2|8639.3|8640|8639.1|8641.3|8640.4|8639.7|8638.3|273
1696858800000|2023-10-09 13:40:00|8640.1|8639.2|8641.1|8640.2|8642.1|8641.2|8639.9|8638.6|308
1696859100000|2023-10-09 13:45:00|8641|8640.1|8641|8639.5|8641.4|8640.1|8639.5|8638.4|315
1696859400000|2023-10-09 13:50:00|8641.2|8639.7|8640.7|8639.8|8642.8|8641.3|8640.6|8639.3|254
1696859700000|2023-10-09 13:55:00|8640.6|8639.7|8642.5|8641.6|8642.5|8641.6|8640.1|8639.2|272
1696860000000|2023-10-09 14:00:00|8642.3|8641.4|8640.7|8639.8|8643.2|8642.3|8640.3|8639.4|318
1696860300000|2023-10-09 14:05:00|8640.6|8639.7|8640.3|8639.4|8642.7|8641.8|8640.3|8639.4|247
1696860600000|2023-10-09 14:10:00|8640.4|8639.5|8639.3|8638.4|8640.9|8639.7|8638.9|8637.7|306
1696860900000|2023-10-09 14:15:00|8639.2|8638.3|8640.6|8639.1|8640.7|8639.5|8639.2|8638.1|173
1696861200000|2023-10-09 14:20:00|8640.4|8638.9|8640.2|8639.3|8641|8639.8|8637.7|8636.7|207
1696861500000|2023-10-09 14:25:00|8640.3|8639.4|8640.4|8639.5|8640.8|8639.9|8638.7|8637.8|229
1696861800000|2023-10-09 14:30:00|8640.5|8639.6|8637.5|8636.6|8641.1|8639.9|8636.3|8635.4|321
1696862100000|2023-10-09 14:35:00|8637.6|8636.7|8637.9|8636.4|8638.2|8637.2|8636.5|8635.2|219
1696862400000|2023-10-09 14:40:00|8638|8636.5|8637.6|8636.7|8639.1|8638|8636.3|8635.4|235
1696862700000|2023-10-09 14:45:00|8637.7|8636.8|8637.4|8635.9|8638.5|8637.6|8636.6|8635.2|295
1696863000000|2023-10-09 14:50:00|8637.5|8636|8636.1|8635.2|8637.7|8636.2|8634.6|8633.7|279
1696863300000|2023-10-09 14:55:00|8636.2|8635.3|8636.5|8635.6|8636.6|8635.7|8634.9|8634|251
1696863600000|2023-10-09 15:00:00|8636.6|8635.7|8634.6|8633.7|8637.2|8636.3|8633.6|8632.7|341
1696863900000|2023-10-09 15:05:00|8634.5|8633.6|8636.2|8635.3|8636.8|8635.7|8633.8|8632.7|215
1696864200000|2023-10-09 15:10:00|8636.4|8635.5|8636.5|8635.6|8638|8637.1|8635.6|8634.7|200
1696864500000|2023-10-09 15:15:00|8636.4|8635.5|8638.1|8637.2|8638.5|8637.6|8635.9|8635|199
1696864800000|2023-10-09 15:20:00|8638.2|8637.3|8636.9|8636|8638.6|8637.7|8636.9|8636|139
1696865100000|2023-10-09 15:25:00|8636.8|8635.9|8636.2|8635.3|8637|8636.1|8635.3|8634|138
1696865400000|2023-10-09 15:30:00|8636.1|8635.2|8635.7|8634.8|8636.7|8635.5|8634.9|8633.9|136
1696865700000|2023-10-09 15:35:00|8635.8|8634.9|8635.8|8634.9|8636.5|8635.4|8635.5|8634.2|155
1696866000000|2023-10-09 15:40:00|8635.6|8634.7|8636.2|8635.3|8636.4|8635.5|8635|8634.1|114
1696866300000|2023-10-09 15:45:00|8636.1|8635.2|8636.5|8635.6|8637|8636.1|8635.9|8635|125
1696866600000|2023-10-09 15:50:00|8636.4|8635.5|8637|8636.1|8637.9|8637|8636.2|8635.3|98
1696866900000|2023-10-09 15:55:00|8637.1|8636.2|8637.2|8636.3|8638.1|8636.9|8636.9|8635.8|134
1696867200000|2023-10-09 16:00:00|8637.1|8636.2|8637.3|8636.4|8637.8|8636.9|8637|8635.7|115
1696867500000|2023-10-09 16:05:00|8637.2|8636.3|8637.6|8636.7|8638|8637.1|8637.2|8636.3|84
1696867800000|2023-10-09 16:10:00|8637.7|8636.8|8639.3|8637.8|8639.8|8638.9|8637.4|8636.1|120
1696868100000|2023-10-09 16:15:00|8639.2|8638.3|8638.9|8637.4|8639.8|8638.8|8638.1|8636.9|161
1696868400000|2023-10-09 16:20:00|8639|8637.5|8637|8636.1|8639.6|8638.5|8636.7|8635.8|140
1696868700000|2023-10-09 16:25:00|8636.9|8636|8638.9|8638|8639.9|8638.4|8636.9|8636|102
1696869000000|2023-10-09 16:30:00|8638.8|8637.9|8638.3|8637.4|8639.5|8638.3|8638.2|8636.9|68
1696869300000|2023-10-09 16:35:00|8638.4|8637.5|8638.2|8637.3|8639|8638.1|8637.9|8636.5|79
1696869600000|2023-10-09 16:40:00|8638.1|8637.2|8638.1|8637.2|8638.5|8637.6|8638|8637.1|82
1696869900000|2023-10-09 16:45:00|8638.2|8637.3|8637.4|8636.5|8638.4|8637.5|8637.2|8636.3|102
1696870200000|2023-10-09 16:50:00|8637.5|8636.6|8637.5|8636.6|8638.7|8637.6|8637.3|8636.4|109
1696870500000|2023-10-09 16:55:00|8637.8|8636.9|8637.8|8636.9|8638.3|8637.3|8637.4|8636.1|129
1696870800000|2023-10-09 17:00:00|8638.1|8637.2|8636.6|8635.7|8638.3|8637.2|8636.6|8635.7|138
1696871100000|2023-10-09 17:05:00|8636.7|8635.8|8636.5|8635.6|8637|8636.1|8636.1|8635.2|88
1696871400000|2023-10-09 17:10:00|8636.4|8635.5|8636.4|8635.5|8636.9|8636|8636.1|8634.9|89
1696871700000|2023-10-09 17:15:00|8636.5|8635.6|8636.1|8635.2|8636.7|8635.7|8635.4|8634.5|78
1696872000000|2023-10-09 17:20:00|8636|8635.1|8635.9|8635|8636.5|8635.6|8635.6|8634.7|91
1696872300000|2023-10-09 17:25:00|8635.8|8634.9|8636.5|8635.6|8636.6|8635.6|8635.8|8634.7|81
1696872600000|2023-10-09 17:30:00|8636.4|8635.5|8637.1|8635.6|8637.2|8636.2|8635.5|8634|197
1696872900000|2023-10-09 17:35:00|8637.2|8635.7|8637.4|8635.9|8638.2|8637|8636.5|8635.2|145
1696873200000|2023-10-09 17:40:00|8637.5|8636|8637.3|8635.8|8637.8|8636.3|8636.2|8634.7|188
1696873500000|2023-10-09 17:45:00|8637.2|8635.7|8636.1|8634.6|8637.6|8636.1|8635.4|8633.9|291
1696873800000|2023-10-09 17:50:00|8636|8634.5|8636|8634.5|8636.3|8634.8|8634.7|8633.5|201
1696874100000|2023-10-09 17:55:00|8636.1|8634.6|8635.9|8634.4|8636.3|8634.8|8635.3|8633.8|112
1696874400000|2023-10-09 18:00:00|8636|8634.5|8635.4|8633.9|8636.9|8635.4|8634.7|8633.2|167
1696874700000|2023-10-09 18:05:00|8635.2|8633.7|8634.2|8633.3|8635.4|8634|8633.5|8632.1|148
1696875000000|2023-10-09 18:10:00|8634.3|8633.4|8633.9|8633|8634.6|8633.4|8633.1|8632.2|127
1696875300000|2023-10-09 18:15:00|8633.8|8632.9|8633.8|8632.3|8634.3|8632.9|8633.1|8631.7|141
1696875600000|2023-10-09 18:20:00|8633.9|8632.4|8633.8|8632.3|8634.2|8633|8633.2|8631.7|115
1696875900000|2023-10-09 18:25:00|8633.7|8632.2|8632.9|8632|8633.7|8632.5|8632.7|8631.3|110
1696876200000|2023-10-09 18:30:00|8632.7|8631.8|8635.2|8633.7|8635.2|8633.9|8632.5|8631.5|145
1696876500000|2023-10-09 18:35:00|8635.1|8633.6|8634.5|8633.6|8635.8|8634.7|8634.5|8633.3|120
1696876800000|2023-10-09 18:40:00|8634.4|8633.5|8634.6|8633.7|8635.5|8634.6|8634.2|8633.3|87
1696877100000|2023-10-09 18:45:00|8634.7|8633.8|8635.1|8634.2|8636.1|8634.9|8634.7|8633.8|127
1696877400000|2023-10-09 18:50:00|8635.2|8634.3|8635.4|8634.5|8636|8635.1|8635.1|8634.2|82
1696877700000|2023-10-09 18:55:00|8635.5|8634.6|8635.5|8634.6|8636.1|8635.1|8635|8634.1|164
1696878000000|2023-10-09 19:00:00|8635.6|8634.7|8636.6|8635.1|8636.7|8635.8|8635.6|8634.6|160
1696878300000|2023-10-09 19:05:00|8636.7|8635.2|8636|8634.5|8636.7|8635.2|8635.6|8634.4|96
1696878600000|2023-10-09 19:10:00|8636.1|8634.6|8636|8634.5|8636.4|8635|8635|8633.8|119
1696878900000|2023-10-09 19:15:00|8635.9|8634.4|8635.8|8634.3|8636.3|8634.8|8635.3|8633.8|123
1696879200000|2023-10-09 19:20:00|8635.7|8634.2|8634.8|8633.3|8635.7|8634.5|8634.5|8633.3|115
1696879500000|2023-10-09 19:25:00|8634.9|8633.4|8634.5|8633|8635.1|8633.6|8634.3|8632.8|94
1696879800000|2023-10-09 19:30:00|8634.6|8633.1|8634.8|8633.3|8635|8633.5|8634|8632.7|109
1696880100000|2023-10-09 19:35:00|8634.7|8633.2|8634.1|8632.6|8634.8|8633.6|8634|8632.5|57
1696880400000|2023-10-09 19:40:00|8634.3|8632.8|8635.4|8633.9|8635.6|8634.1|8633.7|8632.3|64
1696880700000|2023-10-09 19:45:00|8635.3|8633.8|8635.4|8633.9|8636|8634.9|8634.9|8633.4|68
1696881000000|2023-10-09 19:50:00|8635.5|8634|8634.3|8633.4|8635.5|8634.4|8634.2|8632.9|106
1696881300000|2023-10-09 19:55:00|8634.4|8633.5|8633.5|8632.6|8634.9|8634|8633.5|8632.4|143
1696881600000|2023-10-09 20:00:00|8633.4|8632.5|8635.2|8634.3|8635.3|8634.4|8633|8632.1|116
1696881900000|2023-10-09 20:05:00|8635|8634.1|8635.1|8634.2|8635.4|8634.5|8634.6|8633.7|51
1696882200000|2023-10-09 20:10:00|8635.2|8634.3|8634.7|8633.8|8635.4|8634.5|8634.5|8633.6|31
1696882500000|2023-10-09 20:15:00|8634.6|8633.7|8634.6|8633.1|8635.1|8633.7|8634.1|8632.6|54
1696882800000|2023-10-09 20:20:00|8634.7|8633.2|8635.8|8634.3|8635.8|8634.3|8634.1|8633|64
1696883100000|2023-10-09 20:25:00|8635.7|8634.2|8635.6|8634.1|8636.2|8634.7|8635.1|8633.6|56
1696883400000|2023-10-09 20:30:00|8635.7|8634.2|8636.3|8634.8|8636.4|8635|8635.3|8633.8|63
1696883700000|2023-10-09 20:35:00|8636.4|8634.9|8635.5|8634|8636.4|8634.9|8635.5|8634|70
1696884000000|2023-10-09 20:40:00|8635.6|8634.1|8636.1|8634.6|8636.7|8635.2|8635.4|8633.9|80
1696884300000|2023-10-09 20:45:00|8636|8634.5|8636.1|8634.6|8636.5|8635|8635.9|8634.4|55
1696884600000|2023-10-09 20:50:00|8636|8634.5|8635.2|8633.7|8636.2|8634.7|8635|8633.5|104
1696884900000|2023-10-09 20:55:00|8635.7|8633.3|8638.4|8628.3|8639.9|8633.6|8635.4|8627.8|283
1696885200000|2023-10-09 21:00:00|8639.8|8627.9|8640.5|8628.6|8640.5|8628.6|8635.9|8624|53
1696885500000|2023-10-09 21:05:00|8638.8|8626.9|8640.9|8629|8641.7|8629.8|8638.4|8626.5|38
1696885800000|2023-10-09 21:10:00|8641|8629.1|8640.7|8628.8|8641|8629.1|8640.5|8628.6|7
1696886100000|2023-10-09 21:15:00|8640.6|8628.7|8641.1|8629.2|8641.1|8629.2|8640.2|8628.3|42
1696886400000|2023-10-09 21:20:00|8641.3|8629.4|8640.7|8628.8|8641.3|8630.2|8639.9|8628|48
1696886700000|2023-10-09 21:25:00|8640.6|8628.7|8637.4|8629.4|8640.6|8629.4|8637.4|8628|32
1696887000000|2023-10-09 21:30:00|8637.3|8629.3|8636.7|8628.6|8637.3|8629.5|8636.5|8628.4|106
1696887300000|2023-10-09 21:35:00|8636.8|8628.7|8637.4|8629|8638.3|8629|8636.7|8628.3|50
1696887600000|2023-10-09 21:40:00|8637.3|8628.9|8639.4|8629.3|8639.5|8629.3|8637.3|8628.8|100
1696887900000|2023-10-09 21:45:00|8637.1|8630.2|8639|8631.2|8639|8631.5|8636.3|8630.1|129
1696888200000|2023-10-09 21:50:00|8638|8630.9|8640.5|8632.1|8641.4|8632.4|8637.4|8630.2|112
1696888500000|2023-10-09 21:55:00|8640.4|8632|8636.4|8629.4|8643|8632.7|8636.3|8628.9|311
1696888800000|2023-10-09 22:00:00|8637.7|8629.5|8635.5|8633.1|8638.6|8633.1|8634.1|8629.5|155
1696889100000|2023-10-09 22:05:00|8635|8633.5|8635.2|8633.7|8635.5|8634|8634.9|8633.4|25
1696889400000|2023-10-09 22:10:00|8635.3|8633.8|8636.1|8634.6|8636.1|8634.6|8635.3|8633.8|42
1696889700000|2023-10-09 22:15:00|8636|8634.5|8636.4|8634.9|8636.5|8635|8635.9|8634.4|30
1696890000000|2023-10-09 22:20:00|8636.3|8634.8|8636.1|8634.6|8637|8635.5|8636.1|8634.6|48
1696890300000|2023-10-09 22:25:00|8636|8634.5|8636.5|8635|8637.1|8635.6|8636|8634.5|53
1696890600000|2023-10-09 22:30:00|8636.4|8634.9|8636.5|8635|8636.8|8635.3|8636.1|8634.6|56
1696890900000|2023-10-09 22:35:00|8636.4|8634.9|8636.1|8634.6|8636.6|8635.1|8635.8|8634.3|53
1696891200000|2023-10-09 22:40:00|8636|8634.5|8636.3|8634.8|8636.4|8634.9|8635.9|8634.4|26
1696891500000|2023-10-09 22:45:00|8636.4|8634.9|8636.2|8634.7|8636.4|8634.9|8636|8634.5|33
1696891800000|2023-10-09 22:50:00|8636.1|8634.6|8635.2|8633.7|8636.5|8635|8635|8633.5|38
1696892100000|2023-10-09 22:55:00|8635.1|8633.6|8635.9|8634.4|8635.9|8634.4|8634.5|8633|56
1696892400000|2023-10-09 23:00:00|8635.8|8634.3|8635.2|8633.7|8635.8|8634.3|8634.9|8633.4|36
1696892700000|2023-10-09 23:05:00|8635.3|8633.8|8635.5|8634|8636.4|8634.9|8635.3|8633.8|33
1696893000000|2023-10-09 23:10:00|8635.6|8634.1|8635.5|8634|8636.2|8634.7|8635.5|8634|24
1696893300000|2023-10-09 23:15:00|8635.4|8633.9|8636.5|8635|8636.7|8635.2|8635.1|8633.6|38
1696893600000|2023-10-09 23:20:00|8636.4|8634.9|8636.8|8635.3|8637.2|8635.7|8636.4|8634.9|44
1696893900000|2023-10-09 23:25:00|8636.9|8635.4|8636.6|8635.1|8637.3|8635.8|8636.4|8634.9|34
1696894200000|2023-10-09 23:30:00|8636.7|8635.2|8637.3|8635.8|8637.4|8635.9|8636.7|8635.2|57
1696894500000|2023-10-09 23:35:00|8637.4|8635.9|8637.6|8636.1|8638|8636.5|8637.1|8635.6|37
1696894800000|2023-10-09 23:40:00|8637.7|8636.2|8637.6|8636.1|8638.2|8636.7|8637.1|8635.6|74
1696895100000|2023-10-09 23:45:00|8637.5|8636|8636.8|8635.3|8637.6|8636.1|8636.6|8635.1|113
1696895400000|2023-10-09 23:50:00|8636.9|8635.4|8636.7|8635.2|8637.3|8635.8|8636.2|8634.7|66
1696895700000|2023-10-09 23:55:00|8636.8|8635.3|8636.7|8635.2|8636.8|8635.3|8635.9|8634.4|52
1696896000000|2023-10-10 00:00:00|8636.8|8635.3|8636|8634.5|8637.1|8635.7|8634.9|8633.4|194
1696896300000|2023-10-10 00:05:00|8635.9|8634.4|8635.8|8634.9|8636.4|8635.3|8635.3|8634.1|98
1696896600000|2023-10-10 00:10:00|8635.7|8634.8|8636.2|8634.7|8636.7|8635.2|8635.3|8633.9|140
1696896900000|2023-10-10 00:15:00|8636|8635.1|8636.1|8634.6|8637.2|8636.3|8635.1|8633.7|144
1696897200000|2023-10-10 00:20:00|8636|8634.5|8637.3|8635.8|8637.6|8636.6|8635.9|8634.5|70
1696897500000|2023-10-10 00:25:00|8637.4|8635.9|8636.6|8635.7|8637.4|8636.3|8636.5|8635.6|54
1696897800000|2023-10-10 00:30:00|8636.5|8635.6|8635.9|8634.4|8637.3|8636|8635.7|8634.2|88
1696898100000|2023-10-10 00:35:00|8635.8|8634.3|8634.7|8633.2|8636.3|8634.8|8634|8632.5|143
1696898400000|2023-10-10 00:40:00|8634.6|8633.1|8635.3|8633.8|8635.3|8634.1|8634.3|8632.8|101
1696898700000|2023-10-10 00:45:00|8635.2|8633.7|8635.4|8633.9|8635.5|8634.2|8634.6|8633.4|117
1696899000000|2023-10-10 00:50:00|8635.3|8633.8|8634.4|8633.5|8635.3|8634.1|8633.6|8632.3|132
1696899300000|2023-10-10 00:55:00|8634.5|8633.6|8633.4|8631.9|8635.1|8634.2|8633.2|8631.7|136
1696899600000|2023-10-10 01:00:00|8633.3|8631.8|8634.1|8633.2|8634.4|8633.5|8631.9|8630.4|135
1696899900000|2023-10-10 01:05:00|8634|8633.1|8634|8633.1|8635.1|8633.6|8633.8|8632.7|92
1696900200000|2023-10-10 01:10:00|8634.3|8633.4|8633.7|8632.2|8634.7|8633.5|8633.4|8631.9|119
1696900500000|2023-10-10 01:15:00|8633.8|8632.3|8633.4|8631.9|8634|8632.5|8632.4|8630.9|171
1696900800000|2023-10-10 01:20:00|8633.5|8632|8633.8|8632.3|8634.9|8633.6|8633.1|8631.9|90
1696901100000|2023-10-10 01:25:00|8633.7|8632.2|8632.4|8631.5|8633.7|8632.5|8632.1|8631.2|97
1696901400000|2023-10-10 01:30:00|8632.5|8631.6|8632.9|8632|8633.9|8632.6|8632.4|8631.2|131
1696901700000|2023-10-10 01:35:00|8633|8632.1|8634.6|8633.1|8634.8|8633.7|8632.9|8632|126
1696902000000|2023-10-10 01:40:00|8634.7|8633.2|8634.1|8633.2|8634.9|8633.8|8634|8632.6|103
1696902300000|2023-10-10 01:45:00|8634.6|8633.7|8633.9|8633|8635.2|8634.3|8633.9|8633|101
1696902600000|2023-10-10 01:50:00|8634|8633.1|8635.4|8633.9|8635.4|8633.9|8633.9|8632.7|65
1696902900000|2023-10-10 01:55:00|8635.3|8633.8|8635.9|8634.4|8636.1|8634.7|8635.1|8633.7|68
1696903200000|2023-10-10 02:00:00|8636.1|8634.6|8635.7|8634.8|8636.1|8635|8635.3|8634.4|62
1696903500000|2023-10-10 02:05:00|8635.8|8634.9|8636.1|8635.2|8636.3|8635.3|8635.6|8634.7|67
1696903800000|2023-10-10 02:10:00|8636|8635.1|8636.2|8635.3|8637.1|8636|8636|8635.1|38
1696904100000|2023-10-10 02:15:00|8636.3|8635.4|8635.9|8634.4|8636.6|8635.7|8635.8|8634.3|47
1696904400000|2023-10-10 02:20:00|8635.8|8634.3|8636.6|8635.7|8637.6|8636.1|8635.8|8634.3|37
1696904700000|2023-10-10 02:25:00|8636.5|8635.6|8636.5|8635.6|8637.1|8635.6|8635.7|8634.2|62
1696905000000|2023-10-10 02:30:00|8636.4|8635.5|8636.7|8635.8|8637.1|8636|8636.2|8635.3|72
1696905300000|2023-10-10 02:35:00|8636.8|8635.9|8636.4|8635.5|8637.8|8636.4|8636.3|8635.4|74
1696905600000|2023-10-10 02:40:00|8636.3|8635.4|8636.6|8635.7|8636.7|8635.7|8636|8635|83
1696905900000|2023-10-10 02:45:00|8636.7|8635.8|8636.9|8636|8637.9|8636.4|8636.7|8635.5|82
1696906200000|2023-10-10 02:50:00|8637|8636.1|8636.1|8634.6|8637.5|8636.1|8635.9|8634.4|89
1696906500000|2023-10-10 02:55:00|8636.2|8634.7|8636|8634.5|8636.7|8635.2|8635.7|8634.2|91
1696906800000|2023-10-10 03:00:00|8636.1|8634.6|8636.6|8635.7|8636.8|8635.9|8635.9|8634.4|75
1696907100000|2023-10-10 03:05:00|8636.5|8635.6|8635.8|8634.9|8636.6|8635.7|8635.2|8634.3|42
1696907400000|2023-10-10 03:10:00|8635.6|8634.7|8635.5|8634.6|8636.1|8634.8|8635.4|8634.1|50
1696907700000|2023-10-10 03:15:00|8635.4|8634.5|8636.2|8634.7|8636.4|8634.9|8635|8633.9|44
1696908000000|2023-10-10 03:20:00|8636|8635.1|8636.3|8635.4|8637.1|8635.6|8636|8634.8|68
1696908300000|2023-10-10 03:25:00|8636.4|8635.5|8636.5|8635|8636.7|8635.6|8636.1|8634.6|56
1696908600000|2023-10-10 03:30:00|8636.6|8635.1|8637.1|8635.6|8637.5|8636|8636|8634.8|78
1696908900000|2023-10-10 03:35:00|8637|8635.5|8637|8636.1|8637.5|8636.2|8636.6|8635.5|54
1696909200000|2023-10-10 03:40:00|8636.9|8636|8637.2|8636.3|8637.6|8636.7|8636.6|8635.7|46
1696909500000|2023-10-10 03:45:00|8637.1|8636.2|8637.6|8636.7|8637.8|8636.9|8637|8635.6|46
1696909800000|2023-10-10 03:50:00|8637.7|8636.8|8637.2|8636.3|8637.8|8636.8|8636.9|8635.7|72
1696910100000|2023-10-10 03:55:00|8637.1|8636.2|8637.7|8636.8|8638|8637.1|8636.9|8635.6|74
1696910400000|2023-10-10 04:00:00|8637.8|8636.9|8636.6|8635.7|8638|8637.1|8636.6|8635.5|65
1696910700000|2023-10-10 04:05:00|8636.8|8635.9|8637.3|8635.8|8637.4|8636.1|8636.6|8635.4|50
1696911000000|2023-10-10 04:10:00|8637.2|8635.7|8637.3|8635.8|8637.4|8635.9|8636.6|8635.3|39
1696911300000|2023-10-10 04:15:00|8637.5|8636|8637.4|8635.9|8637.6|8636.1|8636.8|8635.4|50
1696911600000|2023-10-10 04:20:00|8637.5|8636|8636.8|8635.9|8637.5|8636|8636.5|8635.3|51
1696911900000|2023-10-10 04:25:00|8636.9|8636|8637.9|8636.4|8637.9|8636.4|8636.4|8635.5|58
1696912200000|2023-10-10 04:30:00|8638.3|8636.8|8637.8|8636.3|8638.3|8636.8|8637.3|8636.1|57
1696912500000|2023-10-10 04:35:00|8637.9|8636.4|8637.9|8636.4|8638.1|8637.2|8637.2|8636.1|63
1696912800000|2023-10-10 04:40:00|8638|8636.5|8638|8636.5|8638.2|8637|8637.8|8636.3|57
1696913100000|2023-10-10 04:45:00|8637.9|8636.4|8638.5|8637|8640|8638.5|8637.9|8636.4|93
1696913400000|2023-10-10 04:50:00|8638.6|8637.1|8638.7|8637.8|8639|8637.8|8638.3|8637.1|46
1696913700000|2023-10-10 04:55:00|8638.8|8637.9|8638.5|8637.6|8639.8|8638.3|8638.4|8637.3|54
1696914000000|2023-10-10 05:00:00|8638.7|8637.8|8639.1|8637.6|8639.6|8638.1|8638.4|8636.9|89
1696914300000|2023-10-10 05:05:00|8638.9|8637.4|8639.1|8637.6|8639.3|8637.8|8638.6|8637.1|58
1696914600000|2023-10-10 05:10:00|8639.2|8637.7|8639|8638.1|8639.4|8638.2|8639|8637.5|45
1696914900000|2023-10-10 05:15:00|8638.9|8638|8638.4|8637.5|8639.7|8638.2|8638.3|8637|66
1696915200000|2023-10-10 05:20:00|8638.3|8637.4|8637.9|8636.4|8638.6|8637.4|8637.4|8635.9|92
1696915500000|2023-10-10 05:25:00|8638|8636.5|8638|8636.5|8638.1|8636.6|8637.1|8635.6|72
1696915800000|2023-10-10 05:30:00|8637.9|8636.4|8638|8636.5|8639.1|8637.6|8637.3|8635.8|94
1696916100000|2023-10-10 05:35:00|8638.1|8636.6|8638.6|8637.1|8638.9|8637.4|8638.1|8636.6|90
1696916400000|2023-10-10 05:40:00|8638.7|8637.2|8638.6|8637.1|8639|8637.5|8638|8636.7|79
1696916700000|2023-10-10 05:45:00|8638.7|8637.2|8639.3|8637.8|8639.7|8638.3|8638.6|8637.1|110
1696917000000|2023-10-10 05:50:00|8639.4|8637.9|8639.6|8638.1|8640.1|8638.6|8639.3|8637.8|96
1696917300000|2023-10-10 05:55:00|8639.7|8638.2|8638.7|8637.2|8639.7|8638.2|8638|8636.5|149
1696917600000|2023-10-10 06:00:00|8638.5|8637|8639.2|8637.7|8639.4|8638.2|8636.8|8635.8|259
1696917900000|2023-10-10 06:05:00|8639.1|8637.6|8638.3|8637.4|8639.2|8638.1|8637.4|8636.5|180
1696918200000|2023-10-10 06:10:00|8638.4|8637.5|8640.9|8640|8641.3|8640.1|8638.4|8637.5|277
1696918500000|2023-10-10 06:15:00|8640.8|8639.9|8641|8639.5|8641.4|8640|8639.5|8638|290
1696918800000|2023-10-10 06:20:00|8641.1|8639.6|8638.7|8637.2|8641.3|8639.9|8638.3|8636.8|203
1696919100000|2023-10-10 06:25:00|8638.6|8637.1|8639.1|8638.2|8639.6|8638.7|8637.8|8636.5|174
1696919400000|2023-10-10 06:30:00|8639|8638.1|8638.3|8637.4|8640.2|8639.3|8638.2|8637.3|192
1696919700000|2023-10-10 06:35:00|8638.2|8637.3|8638|8637.1|8638.5|8637.6|8637.3|8636.1|151
1696920000000|2023-10-10 06:40:00|8638.1|8637.2|8639.6|8638.7|8640.4|8639.5|8638.1|8637.2|177
1696920300000|2023-10-10 06:45:00|8639.5|8638.6|8640.2|8639.3|8641.5|8640.2|8639.5|8638.6|185
1696920600000|2023-10-10 06:50:00|8640|8639.1|8639.8|8638.9|8640.5|8639.6|8639.1|8638.2|164
1696920900000|2023-10-10 06:55:00|8639.7|8638.8|8642.7|8641.2|8642.8|8641.3|8639|8638.1|179
1696921200000|2023-10-10 07:00:00|8642.5|8641|8643.7|8642.8|8644.2|8643.3|8642|8640.9|319
1696921500000|2023-10-10 07:05:00|8643.6|8642.7|8646.8|8645.3|8647.5|8646|8643.4|8642.5|284
1696921800000|2023-10-10 07:10:00|8646.7|8645.2|8645|8644.1|8648.1|8647.2|8644.8|8643.8|283
1696922100000|2023-10-10 07:15:00|8644.7|8643.8|8642.9|8642|8645.9|8644.7|8642.8|8641.5|410
1696922400000|2023-10-10 07:20:00|8643|8642.1|8641.1|8640.2|8643.1|8642.1|8640.8|8639.9|227
1696922700000|2023-10-10 07:25:00|8641|8640.1|8641|8640.1|8642|8641.1|8640.2|8639|175
1696923000000|2023-10-10 07:30:00|8641.1|8640.2|8641.6|8640.7|8643.2|8642.3|8640.6|8639.7|209
1696923300000|2023-10-10 07:35:00|8641.5|8640.6|8639.2|8638.3|8641.6|8640.7|8638.6|8637.7|235
1696923600000|2023-10-10 07:40:00|8639.1|8638.2|8641.7|8640.8|8642.1|8641.2|8638.4|8637.5|244
1696923900000|2023-10-10 07:45:00|8641.8|8640.9|8644.4|8642.9|8644.4|8643.5|8641.6|8640.7|181
1696924200000|2023-10-10 07:50:00|8644.5|8643|8643.1|8642.2|8645.1|8643.6|8642.4|8641.5|174
1696924500000|2023-10-10 07:55:00|8643.2|8642.3|8644.2|8642.7|8644.9|8644|8643.2|8642.2|243
1696924800000|2023-10-10 08:00:00|8644.3|8642.8|8646.8|8645.9|8646.9|8646|8644.3|8642.8|264
1696925100000|2023-10-10 08:05:00|8646.9|8646|8649.2|8648.3|8649.6|8648.7|8646.9|8646|146
1696925400000|2023-10-10 08:10:00|8649.1|8648.2|8649.4|8647.9|8649.6|8648.5|8645.6|8644.1|367
1696925700000|2023-10-10 08:15:00|8649.3|8647.8|8643.9|8643|8649.3|8647.8|8643.5|8642.6|371
1696926000000|2023-10-10 08:20:00|8643.8|8642.9|8644.4|8643.5|8645|8643.9|8641.2|8640.3|287
1696926300000|2023-10-10 08:25:00|8644.6|8643.7|8645.4|8644.5|8646.7|8645.8|8643.6|8642.7|291
1696926600000|2023-10-10 08:30:00|8645.3|8644.4|8645.1|8644.2|8647.3|8646.4|8644.9|8643.9|340
1696926900000|2023-10-10 08:35:00|8645|8644.1|8640.5|8639.6|8645.3|8644.4|8640.3|8639.4|342
1696927200000|2023-10-10 08:40:00|8640.6|8639.7|8639.6|8638.7|8641.2|8640.2|8638.8|8637.9|230
1696927500000|2023-10-10 08:45:00|8639.7|8638.8|8642.7|8641.8|8642.7|8641.8|8639.6|8638.4|255
1696927800000|2023-10-10 08:50:00|8642.9|8642|8643.1|8641.6|8643.4|8642.4|8641.1|8639.6|244
1696928100000|2023-10-10 08:55:00|8643.2|8641.7|8642.6|8641.1|8644.8|8643.8|8641.9|8640.5|290
1696928400000|2023-10-10 09:00:00|8642.5|8641|8646.7|8645.2|8646.8|8645.4|8642.4|8640.9|416
1696928700000|2023-10-10 09:05:00|8646.6|8645.1|8647.3|8646.4|8649.3|8647.8|8646.1|8645|357
1696929000000|2023-10-10 09:10:00|8647.4|8646.5|8648.2|8646.7|8649.4|8647.9|8645|8643.6|277
1696929300000|2023-10-10 09:15:00|8647.7|8646.8|8647.2|8645.7|8650.1|8648.6|8646.8|8645.6|273
1696929600000|2023-10-10 09:20:00|8646.9|8646|8646.8|8645.9|8650|8649.1|8645.3|8644.3|303
1696929900000|2023-10-10 09:25:00|8646.9|8646|8645.4|8643.9|8647.5|8646.6|8644.8|8643.8|311
1696930200000|2023-10-10 09:30:00|8645.3|8643.8|8644|8643.1|8646.1|8645|8643.9|8643|217
1696930500000|2023-10-10 09:35:00|8643.9|8643|8641.9|8641|8657.8|8655.2|8641.3|8639.8|584
1696930800000|2023-10-10 09:40:00|8641.7|8640.8|8642.6|8641.7|8644.5|8643.5|8639.6|8638.2|321
1696931100000|2023-10-10 09:45:00|8642.4|8641.5|8642.7|8641.2|8643.7|8642.2|8639.8|8638.9|249
1696931400000|2023-10-10 09:50:00|8642.8|8641.3|8642.5|8641.6|8643.3|8642.4|8640.6|8639.7|185
1696931700000|2023-10-10 09:55:00|8642.6|8641.7|8643.2|8641.7|8645|8644.1|8640.8|8639.9|214
1696932000000|2023-10-10 10:00:00|8643|8641.5|8640.2|8639.3|8643.3|8641.8|8639.1|8638.2|248
1696932300000|2023-10-10 10:05:00|8640.3|8639.4|8638.5|8637.6|8641.1|8640.2|8637.7|8636.8|197
1696932600000|2023-10-10 10:10:00|8638.6|8637.7|8640.3|8638.8|8640.3|8639.4|8638.4|8637.5|179
1696932900000|2023-10-10 10:15:00|8640.4|8638.9|8639.5|8638.6|8641.1|8640.2|8638.6|8637.7|205
1696933200000|2023-10-10 10:20:00|8639.9|8639|8638.7|8637.8|8639.9|8639|8637.4|8636.5|185
1696933500000|2023-10-10 10:25:00|8638.6|8637.7|8638|8637.1|8639.6|8638.4|8637.1|8636.2|205
1696933800000|2023-10-10 10:30:00|8637.6|8636.7|8638.4|8637.5|8638.6|8637.7|8637.1|8636|160
1696934100000|2023-10-10 10:35:00|8638.5|8637.6|8640.9|8640|8641.1|8640.2|8638.5|8637.6|182
1696934400000|2023-10-10 10:40:00|8640.8|8639.9|8638.5|8637.6|8641|8640.1|8638.1|8637.2|108
1696934700000|2023-10-10 10:45:00|8638.6|8637.7|8638|8637.1|8639.5|8638.6|8637.4|8636.5|145
1696935000000|2023-10-10 10:50:00|8637.9|8637|8639|8638.1|8639.6|8638.7|8637|8636.1|136
1696935300000|2023-10-10 10:55:00|8639.1|8638.2|8641.8|8640.9|8643.3|8642.3|8639.1|8638.2|197
1696935600000|2023-10-10 11:00:00|8641.7|8640.8|8644.9|8644|8646|8644.7|8641.2|8639.8|243
1696935900000|2023-10-10 11:05:00|8644.7|8643.8|8642.7|8641.8|8644.9|8644|8642.6|8641.6|207
1696936200000|2023-10-10 11:10:00|8642.8|8641.9|8642.1|8640.6|8644|8643.1|8641.1|8639.6|206
1696936500000|2023-10-10 11:15:00|8642|8640.5|8642.8|8641.9|8642.9|8642|8640.7|8639.8|147
1696936800000|2023-10-10 11:20:00|8642.7|8641.8|8642.2|8641.3|8642.9|8642|8641.6|8640.7|174
1696937100000|2023-10-10 11:25:00|8642.1|8641.2|8641.1|8640.2|8642.4|8641.5|8640.8|8639.9|120
1696937400000|2023-10-10 11:30:00|8641.2|8640.3|8640.7|8639.8|8641.6|8640.7|8640|8639.1|176
1696937700000|2023-10-10 11:35:00|8640.9|8640|8642.6|8641.1|8642.6|8641.6|8640.1|8639.2|183
1696938000000|2023-10-10 11:40:00|8642.5|8641|8642.5|8641.6|8643.1|8642.2|8640.9|8639.8|178
1696938300000|2023-10-10 11:45:00|8642.6|8641.7|8641.3|8640.4|8644|8643.1|8640.6|8639.7|226
1696938600000|2023-10-10 11:50:00|8641.2|8640.3|8642|8641.1|8642.4|8641.3|8640.2|8639.3|225
1696938900000|2023-10-10 11:55:00|8641.9|8641|8640.9|8640|8642.1|8641|8640.3|8639.4|258
1696939200000|2023-10-10 12:00:00|8640.8|8639.9|8640.5|8639.6|8641.6|8640.7|8639.9|8639|274
1696939500000|2023-10-10 12:05:00|8640.4|8639.5|8639.8|8638.3|8640.5|8639.6|8638.9|8637.9|208
1696939800000|2023-10-10 12:10:00|8639.7|8638.2|8639.6|8638.7|8640.7|8639.8|8638.8|8637.9|204
1696940100000|2023-10-10 12:15:00|8639.5|8638.6|8637.6|8636.7|8640|8639.1|8637.4|8636.5|194
1696940400000|2023-10-10 12:20:00|8637.7|8636.8|8636.2|8635.3|8637.7|8636.8|8635.6|8634.7|238
1696940700000|2023-10-10 12:25:00|8636.4|8635.5|8638.9|8638|8639.5|8638.6|8636.3|8635.4|255
1696941000000|2023-10-10 12:30:00|8639.2|8637.7|8639.3|8638.4|8640|8639.1|8637.5|8636.6|266
1696941300000|2023-10-10 12:35:00|8639.2|8638.3|8641.4|8640.5|8642.2|8640.7|8639|8638.1|266
1696941600000|2023-10-10 12:40:00|8641.6|8640.7|8643|8642.1|8643.5|8642.6|8640.5|8639.6|299
1696941900000|2023-10-10 12:45:00|8643.1|8642.2|8646.6|8645.7|8647|8646.1|8642.8|8641.9|291
1696942200000|2023-10-10 12:50:00|8646.7|8645.8|8649.6|8648.1|8649.7|8648.5|8646.6|8645.7|285
1696942500000|2023-10-10 12:55:00|8649.3|8648.4|8648.5|8647.6|8649.4|8648.5|8647.8|8646.9|292
1696942800000|2023-10-10 13:00:00|8648.4|8647.5|8648.7|8647.2|8650.3|8649.4|8648.2|8646.8|315
1696943100000|2023-10-10 13:05:00|8648.6|8647.1|8649.4|8648.5|8649.5|8648.6|8647.6|8646.4|231
1696943400000|2023-10-10 13:10:00|8649.5|8648.6|8648.9|8648|8649.5|8648.6|8646.4|8645.5|251
1696943700000|2023-10-10 13:15:00|8648.8|8647.9|8650.1|8649.2|8650.5|8649.5|8648|8647.1|318
1696944000000|2023-10-10 13:20:00|8650|8649.1|8649.1|8648.2|8650.2|8649.3|8648|8647.1|265
1696944300000|2023-10-10 13:25:00|8649.2|8648.3|8649|8648.1|8649.9|8649|8648.4|8647.5|185
1696944600000|2023-10-10 13:30:00|8648.8|8647.9|8649.5|8648.6|8650.3|8649.4|8648.2|8647.2|351
1696944900000|2023-10-10 13:35:00|8649.6|8648.7|8648.5|8647.6|8650.4|8649.3|8647|8645.7|337
1696945200000|2023-10-10 13:40:00|8648.3|8647.4|8648.8|8647.9|8648.9|8648|8647.2|8646.3|263
1696945500000|2023-10-10 13:45:00|8648.7|8647.8|8648.3|8647.4|8649.1|8648.2|8647.3|8646.4|263
1696945800000|2023-10-10 13:50:00|8648.2|8647.3|8647.8|8646.9|8649|8648.1|8647.1|8646.2|251
1696946100000|2023-10-10 13:55:00|8647.7|8646.8|8648.5|8647|8649.2|8648.3|8647.1|8646.2|290
1696946400000|2023-10-10 14:00:00|8648.6|8647.1|8650.2|8649.3|8650.8|8649.9|8647.8|8646.8|480
1696946700000|2023-10-10 14:05:00|8650.1|8649.2|8649.7|8648.8|8651.8|8650.9|8649.6|8648.6|260
1696947000000|2023-10-10 14:10:00|8649.6|8648.7|8646.6|8645.7|8650|8649.1|8646.2|8645.3|240
1696947300000|2023-10-10 14:15:00|8646.5|8645.6|8646.2|8645.3|8647.5|8646.6|8644.9|8643.7|352
1696947600000|2023-10-10 14:20:00|8646.3|8645.4|8646.3|8645.4|8647.8|8646.7|8645.5|8644.5|249
1696947900000|2023-10-10 14:25:00|8646.4|8645.5|8648.6|8647.7|8649.2|8648.3|8646.2|8645.3|277
1696948200000|2023-10-10 14:30:00|8648.7|8647.8|8646.8|8645.9|8649.3|8648.4|8646.3|8645.1|355
1696948500000|2023-10-10 14:35:00|8646.9|8646|8648.6|8647.7|8648.6|8647.7|8645.4|8644.5|273
1696948800000|2023-10-10 14:40:00|8648.5|8647.6|8645.9|8645|8649.4|8647.9|8645.8|8644.9|242
1696949100000|2023-10-10 14:45:00|8645.8|8644.9|8644.4|8643.5|8645.8|8644.9|8642.9|8642|236
1696949400000|2023-10-10 14:50:00|8644.3|8643.4|8646.2|8645.3|8646.4|8645.5|8643.3|8642.1|337
1696949700000|2023-10-10 14:55:00|8646.1|8645.2|8646|8645.1|8646.7|8645.8|8645.1|8644.2|297
1696950000000|2023-10-10 15:00:00|8645.9|8645|8645|8644.1|8646.3|8645.4|8643.9|8643|263
1696950300000|2023-10-10 15:05:00|8644.9|8644|8646.7|8645.8|8647|8646.1|8644.9|8644|209
1696950600000|2023-10-10 15:10:00|8646.6|8645.7|8645.1|8644.2|8646.7|8645.8|8644.1|8643.2|230
1696950900000|2023-10-10 15:15:00|8645.2|8644.3|8647|8646.1|8648.6|8647.5|8645|8644.1|254
1696951200000|2023-10-10 15:20:00|8647.1|8646.2|8646.9|8646|8647.8|8646.9|8646|8645|187
1696951500000|2023-10-10 15:25:00|8646.8|8645.9|8644.4|8643.5|8647.7|8646.8|8644.2|8643.3|211
1696951800000|2023-10-10 15:30:00|8644.3|8643.4|8642.9|8642|8645|8644.1|8642.8|8641.9|163
1696952100000|2023-10-10 15:35:00|8643|8642.1|8642.8|8641.9|8643.7|8642.8|8642|8641.1|184
1696952400000|2023-10-10 15:40:00|8642.9|8642|8643.1|8642.2|8644.2|8643.3|8642.6|8641.7|200
1696952700000|2023-10-10 15:45:00|8643.3|8642.4|8643.5|8642.6|8644.6|8643.7|8642.8|8641.9|186
1696953000000|2023-10-10 15:50:00|8643.4|8642.5|8642.7|8641.8|8645.1|8644.2|8642.7|8641.4|236
1696953300000|2023-10-10 15:55:00|8642.8|8641.9|8641.7|8640.8|8643.1|8642.2|8641.2|8640.3|218
1696953600000|2023-10-10 16:00:00|8641.6|8640.7|8641.3|8640.4|8642.8|8641.9|8641.1|8639.8|188
1696953900000|2023-10-10 16:05:00|8641.2|8640.3|8641.6|8640.7|8642.2|8641.3|8640.9|8640|143
1696954200000|2023-10-10 16:10:00|8641.5|8640.6|8642|8641.1|8642.4|8641.5|8641.4|8640.5|87
1696954500000|2023-10-10 16:15:00|8641.9|8641|8641.3|8640.4|8642.5|8641.6|8640.1|8639.2|143
1696954800000|2023-10-10 16:20:00|8641.4|8640.5|8642.8|8641.3|8642.9|8641.9|8640.8|8639.9|174
1696955100000|2023-10-10 16:25:00|8642.7|8641.2|8639.3|8638.4|8642.9|8641.4|8639.1|8638.1|184
1696955400000|2023-10-10 16:30:00|8639.4|8638.5|8641.1|8640.2|8641.6|8640.7|8639.3|8638.4|144
1696955700000|2023-10-10 16:35:00|8641.2|8640.3|8641.7|8640.8|8642.5|8641.1|8640.1|8639.2|176
1696956000000|2023-10-10 16:40:00|8641.6|8640.7|8639.9|8639|8642.2|8641.3|8639.9|8639|109
1696956300000|2023-10-10 16:45:00|8639.6|8638.7|8639|8638.1|8640.6|8639.7|8639|8638.1|133
1696956600000|2023-10-10 16:50:00|8639.1|8638.2|8638.9|8638|8640.4|8639.5|8638.7|8637.8|155
1696956900000|2023-10-10 16:55:00|8638.8|8637.9|8638.9|8638|8639.9|8639|8638.7|8637.7|176
1696957200000|2023-10-10 17:00:00|8638.8|8637.9|8641.3|8639.8|8641.3|8639.8|8638.7|8637.6|192
1696957500000|2023-10-10 17:05:00|8641.2|8639.7|8640.1|8639.2|8641.4|8639.9|8639.7|8638.7|215
1696957800000|2023-10-10 17:10:00|8640|8639.1|8641|8640.1|8641.1|8640.2|8638.8|8637.9|219
1696958100000|2023-10-10 17:15:00|8641.1|8640.2|8641.2|8639.7|8641.6|8640.7|8640.3|8639.4|183
1696958400000|2023-10-10 17:20:00|8641.1|8639.6|8640.3|8639.4|8641.5|8640.6|8639.6|8638.6|164
1696958700000|2023-10-10 17:25:00|8640.4|8639.5|8640|8639.1|8641.6|8640.5|8639.9|8639|130
1696959000000|2023-10-10 17:30:00|8640.1|8639.2|8641.2|8639.7|8641.7|8640.6|8639.7|8638.8|161
1696959300000|2023-10-10 17:35:00|8641|8639.5|8637.3|8636.4|8641|8639.5|8636.2|8635.2|209
1696959600000|2023-10-10 17:40:00|8637.4|8636.5|8637.6|8636.1|8638.4|8636.9|8636.7|8635.5|176
1696959900000|2023-10-10 17:45:00|8637.7|8636.2|8636.3|8634.8|8637.7|8636.5|8636.2|8634.7|138
1696960200000|2023-10-10 17:50:00|8636.2|8634.7|8635.5|8634.6|8636.8|8635.9|8635.5|8634.5|125
1696960500000|2023-10-10 17:55:00|8635.4|8634.5|8634.6|8633.7|8635.9|8634.7|8634.2|8633.2|179
1696960800000|2023-10-10 18:00:00|8634.5|8633.6|8635.4|8633.9|8636|8634.5|8634|8633|187
1696961100000|2023-10-10 18:05:00|8635.1|8634.2|8633.9|8633|8635.6|8634.6|8633.8|8632.9|104
1696961400000|2023-10-10 18:10:00|8634|8633.1|8634.1|8632.6|8634.2|8633.2|8633.1|8631.8|113
1696961700000|2023-10-10 18:15:00|8634.2|8632.7|8634.3|8633.4|8635.4|8634.1|8633.7|8632.4|124
1696962000000|2023-10-10 18:20:00|8634.4|8633.5|8634.6|8633.7|8634.8|8633.9|8633.9|8633|116
1696962300000|2023-10-10 18:25:00|8634.7|8633.8|8633.9|8633|8634.9|8634|8633.7|8632.8|112
1696962600000|2023-10-10 18:30:00|8633.8|8632.9|8633.1|8632.2|8634.1|8633.1|8633.1|8632|93
1696962900000|2023-10-10 18:35:00|8633.2|8632.3|8632.8|8631.9|8633.2|8632.3|8632.4|8631.4|89
1696963200000|2023-10-10 18:40:00|8632.9|8632|8632.9|8632|8633.1|8632.2|8632.7|8631.8|92
1696963500000|2023-10-10 18:45:00|8633|8632.1|8634.3|8633.4|8634.3|8633.4|8632.9|8632|77
1696963800000|2023-10-10 18:50:00|8634.2|8633.3|8633.7|8632.8|8634.4|8633.5|8633.5|8632.6|108
1696964100000|2023-10-10 18:55:00|8633.6|8632.7|8631.3|8630.4|8633.8|8632.9|8631.3|8630.4|132
1696964400000|2023-10-10 19:00:00|8631.4|8630.5|8630.3|8629.4|8631.6|8630.7|8629.9|8629|158
1696964700000|2023-10-10 19:05:00|8630.4|8629.5|8632|8631.1|8632.4|8631.5|8630.3|8629.4|89
1696965000000|2023-10-10 19:10:00|8631.9|8631|8632.7|8631.8|8632.8|8631.9|8631.4|8630.5|53
1696965300000|2023-10-10 19:15:00|8632.6|8631.7|8632.3|8631.4|8632.6|8631.7|8632.2|8631.3|73
1696965600000|2023-10-10 19:20:00|8632.2|8631.3|8633|8631.5|8633.3|8632.1|8632.1|8631.2|90
1696965900000|2023-10-10 19:25:00|8633.1|8631.6|8632.9|8632|8634.1|8633.2|8632.8|8631.5|76
1696966200000|2023-10-10 19:30:00|8633|8632.1|8633.8|8632.9|8634.1|8632.9|8633|8632.1|65
1696966500000|2023-10-10 19:35:00|8633.7|8632.8|8633.5|8632.6|8634|8633.1|8633.1|8632.2|103
1696966800000|2023-10-10 19:40:00|8633.4|8632.5|8633.7|8632.8|8634.3|8633.4|8632.9|8632|114
1696967100000|2023-10-10 19:45:00|8633.9|8633|8632.8|8631.9|8634.1|8633.2|8632.8|8631.9|97
1696967400000|2023-10-10 19:50:00|8632.9|8632|8632.4|8631.5|8633.4|8632.5|8632.1|8631.2|112
1696967700000|2023-10-10 19:55:00|8632.5|8631.6|8633.1|8632.2|8633.2|8632.3|8632.1|8631.1|102
1696968000000|2023-10-10 20:00:00|8633|8632.1|8631|8630.1|8633|8632.1|8631|8630.1|80
1696968300000|2023-10-10 20:05:00|8630.9|8630|8631.3|8630.4|8631.5|8630.6|8630.6|8629.7|59
1696968600000|2023-10-10 20:10:00|8631.2|8630.3|8631.9|8631|8632|8631.1|8631.2|8630.3|43
1696968900000|2023-10-10 20:15:00|8631.8|8630.9|8632.3|8631.4|8632.5|8631.6|8631.8|8630.9|54
1696969200000|2023-10-10 20:20:00|8632.4|8631.5|8632.6|8631.7|8633|8632.1|8632.3|8631.4|33
1696969500000|2023-10-10 20:25:00|8632.9|8632|8632.2|8631.3|8633.6|8632.3|8632.2|8630.9|68
1696969800000|2023-10-10 20:30:00|8632.1|8631.2|8632|8631.1|8632.4|8631.2|8631.8|8630.4|44
1696970100000|2023-10-10 20:35:00|8631.9|8631|8631.1|8629.6|8632.3|8631.3|8630.4|8629.5|49
1696970400000|2023-10-10 20:40:00|8631.3|8629.8|8632.4|8630.9|8632.4|8630.9|8630.4|8629.2|61
1696970700000|2023-10-10 20:45:00|8632.3|8630.8|8632.4|8630.9|8632.6|8631.1|8631.9|8630.4|67
1696971000000|2023-10-10 20:50:00|8632.6|8631.1|8632|8630.5|8632.8|8631.3|8631.8|8630.3|129
1696971300000|2023-10-10 20:55:00|8632.4|8630|8634.1|8630|8634.7|8631.2|8632.4|8629.5|339
1696971600000|2023-10-10 21:00:00|8637.3|8630.1|8633.7|8621.8|8640.7|8630.1|8633.7|8621.8|71
1696971900000|2023-10-10 21:05:00|8633.5|8621.6|8639.1|8627.2|8642.4|8630.5|8633.5|8621.6|73
1696972200000|2023-10-10 21:10:00|8639|8627.1|8640.3|8628.4|8640.5|8628.6|8639|8627.1|13
1696972500000|2023-10-10 21:15:00|8640.5|8628.6|8638.2|8626.3|8641.7|8629.8|8637.7|8625.8|20
1696972800000|2023-10-10 21:20:00|8638.1|8626.2|8638.3|8626.4|8638.4|8630.9|8636.2|8624.9|16
1696973100000|2023-10-10 21:25:00|8638.5|8626.6|8639.9|8628.4|8640.9|8629.1|8638.5|8626.6|43
1696973400000|2023-10-10 21:30:00|8638.8|8628.5|8640.5|8628.6|8642.3|8630.4|8638.8|8628.1|80
1696973700000|2023-10-10 21:35:00|8640.6|8628.7|8640.4|8628.5|8641.3|8629.4|8640.3|8628.4|18
1696974000000|2023-10-10 21:40:00|8640.3|8628.4|8640.5|8628.6|8641.1|8629.2|8640.2|8628.3|15
1696974300000|2023-10-10 21:45:00|8640.4|8630.1|8641|8629.1|8641.2|8630.1|8636.8|8628|364
1696974600000|2023-10-10 21:50:00|8641.1|8629.2|8637.5|8629.2|8641.2|8630.4|8637.5|8628.6|1409
1696974900000|2023-10-10 21:55:00|8637.7|8629.3|8638.5|8628.9|8639.2|8630.4|8635.7|8628.7|346
1696975200000|2023-10-10 22:00:00|8638.4|8628|8634.1|8630.9|8638.4|8631|8633.3|8626.1|147
1696975500000|2023-10-10 22:05:00|8633.6|8631.3|8633.2|8631.7|8633.6|8631.9|8633|8631.3|49
1696975800000|2023-10-10 22:10:00|8633.3|8631.8|8634.4|8632.9|8634.4|8632.9|8633.3|8631.8|45
1696976100000|2023-10-10 22:15:00|8634.5|8633|8633.1|8631.6|8634.5|8633|8633.1|8631.6|33
1696976400000|2023-10-10 22:20:00|8633|8631.5|8633.3|8631.8|8633.6|8632.1|8633|8631.5|26
1696976700000|2023-10-10 22:25:00|8633.4|8631.9|8633.5|8632|8633.8|8632.3|8633.4|8631.9|15
1696977000000|2023-10-10 22:30:00|8633.4|8631.9|8631.9|8630.4|8633.4|8631.9|8631.8|8630.3|51
1696977300000|2023-10-10 22:35:00|8631.8|8630.3|8632.4|8630.9|8632.4|8630.9|8631.8|8630.3|27
1696977600000|2023-10-10 22:40:00|8632.5|8631|8631.8|8630.3|8632.5|8631|8631.8|8630.3|16
1696977900000|2023-10-10 22:45:00|8631.5|8630|8631.8|8630.3|8631.9|8630.4|8631.5|8630|19
1696978200000|2023-10-10 22:50:00|8631.7|8630.2|8632.6|8631.1|8632.6|8631.1|8631.6|8630.1|36
1696978500000|2023-10-10 22:55:00|8632.5|8631|8631.4|8629.9|8632.8|8631.3|8631.2|8629.7|45
1696978800000|2023-10-10 23:00:00|8631.6|8630.1|8630.8|8629.3|8631.8|8630.3|8630.7|8629.2|105
1696979100000|2023-10-10 23:05:00|8630.7|8629.2|8631.1|8629.6|8631.7|8630.2|8630.6|8629.1|98
1696979400000|2023-10-10 23:10:00|8631.2|8629.7|8630|8628.5|8631.2|8629.7|8629.6|8628.1|66
1696979700000|2023-10-10 23:15:00|8630.1|8628.6|8630.4|8628.9|8630.4|8628.9|8629.9|8628.4|51
1696980000000|2023-10-10 23:20:00|8630.3|8628.8|8630.4|8628.9|8630.5|8629|8630.1|8628.6|49
1696980300000|2023-10-10 23:25:00|8630.5|8629|8629.7|8628.2|8630.5|8629|8629.7|8628.2|56
1696980600000|2023-10-10 23:30:00|8629.6|8628.1|8628.5|8627|8629.6|8628.1|8628.4|8626.9|26
1696980900000|2023-10-10 23:35:00|8628|8626.5|8629.3|8627.8|8629.6|8628.1|8628|8626.5|24
1696981200000|2023-10-10 23:40:00|8629.2|8627.7|8630.4|8628.9|8630.5|8629|8629.2|8627.7|29
1696981500000|2023-10-10 23:45:00|8630.6|8629.1|8630|8628.5|8630.8|8629.3|8630|8628.5|35
1696981800000|2023-10-10 23:50:00|8629.9|8628.4|8629.5|8628|8630.1|8628.6|8629.5|8628|29
1696982100000|2023-10-10 23:55:00|8629.6|8628.1|8629.6|8628.1|8630.1|8628.6|8629.3|8627.8|31
1696982400000|2023-10-11 00:00:00|8629.5|8628|8629.7|8628.2|8630.2|8628.7|8628|8626.5|84
1696982700000|2023-10-11 00:05:00|8629.6|8628.1|8628.2|8626.7|8629.7|8628.2|8627.9|8626.5|84
1696983000000|2023-10-11 00:10:00|8628.3|8626.8|8628|8626.5|8628.3|8627|8627.5|8626|48
1696983300000|2023-10-11 00:15:00|8628.1|8626.6|8627.5|8626|8628.1|8626.6|8626.9|8625.4|101
1696983600000|2023-10-11 00:20:00|8627.6|8626.1|8628|8626.5|8628|8626.5|8626.3|8625.1|73
1696983900000|2023-10-11 00:25:00|8627.9|8626.4|8627.6|8626.7|8628.2|8626.7|8627.1|8625.6|84
1696984200000|2023-10-11 00:30:00|8627.9|8627|8627.9|8627|8628.4|8627.5|8626.9|8625.9|98
1696984500000|2023-10-11 00:35:00|8628|8627.1|8627.7|8626.2|8628.8|8627.5|8627.3|8625.8|112
1696984800000|2023-10-11 00:40:00|8627.6|8626.1|8628|8626.5|8628.3|8626.8|8627.5|8626|123
1696985100000|2023-10-11 00:45:00|8628.1|8626.6|8628.8|8627.3|8628.8|8627.5|8627.9|8626.5|73
1696985400000|2023-10-11 00:50:00|8628.9|8627.4|8629.2|8627.7|8629.9|8628.4|8628.5|8627.2|123
1696985700000|2023-10-11 00:55:00|8629.3|8627.8|8627.8|8626.9|8629.8|8628.3|8627.7|8626.4|97
1696986000000|2023-10-11 01:00:00|8627.9|8627|8626.8|8625.9|8628.3|8627.4|8626.8|8625.5|98
1696986300000|2023-10-11 01:05:00|8626.9|8626|8627.8|8626.9|8628|8627.1|8626.3|8625.1|69
1696986600000|2023-10-11 01:10:00|8627.9|8627|8627.2|8625.7|8628.2|8627.1|8626.8|8625.6|102
1696986900000|2023-10-11 01:15:00|8627.1|8625.6|8627.3|8625.8|8628|8626.5|8626.8|8625.5|59
1696987200000|2023-10-11 01:20:00|8627.4|8625.9|8627.9|8626.4|8628.2|8626.7|8627|8625.5|88
1696987500000|2023-10-11 01:25:00|8627.8|8626.3|8627.6|8626.7|8628.2|8626.7|8627.6|8626.1|90
1696987800000|2023-10-11 01:30:00|8627.7|8626.8|8627.7|8626.2|8628.7|8627.2|8627.5|8626.1|122
1696988100000|2023-10-11 01:35:00|8627.6|8626.1|8627.3|8626.4|8627.7|8626.6|8626.9|8625.5|80
1696988400000|2023-10-11 01:40:00|8627.4|8626.5|8625.8|8624.3|8627.6|8626.7|8625.7|8624.2|85
1696988700000|2023-10-11 01:45:00|8625.7|8624.2|8625.5|8624|8625.9|8624.6|8624.9|8623.6|90
1696989000000|2023-10-11 01:50:00|8625.6|8624.1|8625.3|8624.4|8625.8|8624.6|8625.2|8623.8|49
1696989300000|2023-10-11 01:55:00|8625.4|8624.5|8626.8|8625.3|8626.9|8625.7|8625.3|8624.3|62
1696989600000|2023-10-11 02:00:00|8626.9|8625.4|8627.2|8626.3|8628|8626.8|8626|8624.8|98
1696989900000|2023-10-11 02:05:00|8627.1|8626.2|8627.4|8626.5|8628.4|8627|8627.1|8626.1|90
1696990200000|2023-10-11 02:10:00|8627.5|8626.6|8627.3|8625.8|8627.5|8626.6|8626.7|8625.3|86
1696990500000|2023-10-11 02:15:00|8627.4|8625.9|8626.9|8625.4|8627.4|8626.1|8626.5|8625.3|83
1696990800000|2023-10-11 02:20:00|8626.6|8625.7|8626.6|8625.7|8627.1|8626|8626.2|8625.3|77
1696991100000|2023-10-11 02:25:00|8626.7|8625.8|8626.4|8625.5|8627.1|8626|8626.2|8624.9|59
1696991400000|2023-10-11 02:30:00|8626.5|8625.6|8627.2|8626.3|8627.7|8626.5|8626.4|8625.5|79
1696991700000|2023-10-11 02:35:00|8627.1|8626.2|8627.9|8626.4|8628.2|8627.2|8626.8|8625.7|98
1696992000000|2023-10-11 02:40:00|8628|8626.5|8627.7|8626.8|8628.3|8627.1|8627.5|8626.3|97
1696992300000|2023-10-11 02:45:00|8627.6|8626.7|8627.7|8626.8|8628.2|8627.1|8627.5|8626.2|59
1696992600000|2023-10-11 02:50:00|8627.8|8626.9|8627.8|8626.3|8628.2|8627.3|8627.5|8626.3|65
1696992900000|2023-10-11 02:55:00|8627.7|8626.2|8627.4|8626.5|8628.1|8626.9|8627.3|8626.1|65
1696993200000|2023-10-11 03:00:00|8627.3|8626.4|8627.8|8626.3|8628.2|8627.3|8627.3|8626.1|101
1696993500000|2023-10-11 03:05:00|8627.9|8626.4|8628.1|8626.6|8628.2|8627.3|8627.4|8626.1|86
1696993800000|2023-10-11 03:10:00|8628|8626.5|8628.2|8626.7|8628.4|8626.9|8628|8626.5|43
1696994100000|2023-10-11 03:15:00|8628.3|8626.8|8628.5|8627.6|8628.9|8627.6|8628.1|8626.7|47
1696994400000|2023-10-11 03:20:00|8628.4|8627.5|8628.5|8627|8628.8|8627.9|8628.1|8626.9|34
1696994700000|2023-10-11 03:25:00|8628.4|8626.9|8629|8627.5|8629|8627.5|8628.1|8626.8|48
1696995000000|2023-10-11 03:30:00|8628.9|8627.4|8628.5|8627.6|8629|8627.9|8628.4|8627|58
1696995300000|2023-10-11 03:35:00|8628.6|8627.7|8628.8|8627.3|8629.1|8627.7|8628.1|8627|69
1696995600000|2023-10-11 03:40:00|8628.9|8627.4|8628.6|8627.1|8628.9|8627.4|8628.1|8627|30
1696995900000|2023-10-11 03:45:00|8628.7|8627.2|8628.3|8627.4|8628.7|8627.6|8627.9|8626.6|59
1696996200000|2023-10-11 03:50:00|8628.4|8627.5|8628.1|8627.2|8628.6|8627.7|8627.2|8626.3|33
1696996500000|2023-10-11 03:55:00|8628.2|8627.3|8627.6|8626.7|8628.7|8627.5|8627.5|8626.6|49
1696996800000|2023-10-11 04:00:00|8627.3|8626.4|8626.8|8625.9|8627.4|8626.5|8626.5|8625.4|43
1696997100000|2023-10-11 04:05:00|8626.9|8626|8627|8626.1|8627.2|8626.3|8626.9|8626|31
1696997400000|2023-10-11 04:10:00|8627.2|8626.3|8628|8626.5|8628.2|8626.7|8627.1|8626.1|44
1696997700000|2023-10-11 04:15:00|8628.1|8626.6|8628.2|8626.7|8628.4|8627.1|8627.2|8625.9|50
1696998000000|2023-10-11 04:20:00|8628.3|8626.8|8628.6|8627.1|8628.8|8627.5|8627.9|8626.7|46
1696998300000|2023-10-11 04:25:00|8628.7|8627.2|8627.7|8626.8|8628.9|8627.5|8627.3|8626.4|83
1696998600000|2023-10-11 04:30:00|8627.8|8626.9|8627.9|8627|8628.4|8627.3|8627.5|8626.2|55
1696998900000|2023-10-11 04:35:00|8628|8627.1|8628.3|8627.4|8628.6|8627.7|8627.9|8627|28
1696999200000|2023-10-11 04:40:00|8628.4|8627.5|8629|8628.1|8629|8628.1|8628.4|8627.5|20
1696999500000|2023-10-11 04:45:00|8629.1|8628.2|8628.7|8627.8|8629.7|8628.8|8628.5|8627.3|75
1696999800000|2023-10-11 04:50:00|8628.6|8627.7|8628.1|8627.2|8628.8|8627.9|8627.8|8626.9|48
1697000100000|2023-10-11 04:55:00|8628.2|8627.3|8626.2|8624.7|8628.3|8627.4|8626.2|8624.7|72
1697000400000|2023-10-11 05:00:00|8626.1|8624.6|8625.7|8624.8|8626.6|8625.4|8625.4|8624.5|81
1697000700000|2023-10-11 05:05:00|8625.6|8624.7|8625.7|8624.8|8626.1|8625.2|8625.4|8624.5|89
1697001000000|2023-10-11 05:10:00|8625.8|8624.9|8627.5|8626.6|8627.6|8626.7|8625.7|8624.8|42
1697001300000|2023-10-11 05:15:00|8627.4|8626.5|8627.2|8626.3|8627.7|8626.6|8626.9|8626|52
1697001600000|2023-10-11 05:20:00|8627.1|8626.2|8627.7|8626.8|8627.7|8626.8|8626.9|8626|35
1697001900000|2023-10-11 05:25:00|8627.6|8626.7|8628.6|8627.1|8628.7|8627.5|8627.4|8626.5|45
1697002200000|2023-10-11 05:30:00|8628.7|8627.2|8628.8|8627.3|8629.1|8627.6|8628.1|8626.6|76
1697002500000|2023-10-11 05:35:00|8629|8627.5|8629.5|8628|8630.1|8628.7|8628.9|8627.4|85
1697002800000|2023-10-11 05:40:00|8629.4|8627.9|8630.1|8629.2|8630.3|8629.2|8629.3|8627.8|100
1697003100000|2023-10-11 05:45:00|8630.2|8629.3|8629.9|8629|8630.3|8629.3|8629.6|8628.4|45
1697003400000|2023-10-11 05:50:00|8629.8|8628.9|8630.2|8629.3|8630.6|8629.7|8629.8|8628.9|95
1697003700000|2023-10-11 05:55:00|8630.3|8629.4|8629.3|8627.8|8630.3|8629.4|8628.8|8627.7|107
1697004000000|2023-10-11 06:00:00|8629.2|8627.7|8629.4|8628.5|8630.2|8629.3|8628.8|8627.3|192
1697004300000|2023-10-11 06:05:00|8629.6|8628.7|8629.4|8628.5|8630.3|8629.4|8628.8|8627.9|175
1697004600000|2023-10-11 06:10:00|8629.5|8628.6|8628.5|8627.6|8629.6|8628.7|8628.5|8627.6|99
1697004900000|2023-10-11 06:15:00|8628.7|8627.8|8629.6|8628.7|8630.5|8629.6|8628.6|8627.7|135
1697005200000|2023-10-11 06:20:00|8629.5|8628.6|8631.2|8630.3|8631.4|8630.5|8629|8628.1|134
1697005500000|2023-10-11 06:25:00|8631|8630.1|8632.8|8631.9|8633|8632.1|8631|8630.1|105
1697005800000|2023-10-11 06:30:00|8632.9|8632|8632|8631.1|8633.1|8632.2|8630.7|8629.8|138
1697006100000|2023-10-11 06:35:00|8632.1|8631.2|8631.2|8629.7|8632.4|8631.3|8630.7|8629.3|201
1697006400000|2023-10-11 06:40:00|8631.1|8629.6|8630.6|8629.1|8631.2|8629.9|8629.4|8628.4|192
1697006700000|2023-10-11 06:45:00|8630.8|8629.3|8630.6|8629.1|8632.8|8631.6|8630.2|8629|212
1697007000000|2023-10-11 06:50:00|8630.7|8629.2|8635.3|8634.4|8636.4|8635.5|8630.3|8628.9|259
1697007300000|2023-10-11 06:55:00|8635.4|8634.5|8636.8|8635.3|8637.2|8636.1|8635|8634.1|194
1697007600000|2023-10-11 07:00:00|8636.7|8635.2|8637.6|8636.1|8639.5|8638.1|8635.2|8633.9|392
1697007900000|2023-10-11 07:05:00|8637.5|8636|8637.5|8636|8638.7|8637.6|8635.3|8634.4|265
1697008200000|2023-10-11 07:10:00|8637.6|8636.1|8637.5|8636|8638.2|8637.1|8636.5|8635|233
1697008500000|2023-10-11 07:15:00|8637.4|8635.9|8637.1|8636.2|8638.4|8637.5|8635.7|8634.4|293
1697008800000|2023-10-11 07:20:00|8637.2|8636.3|8636.2|8634.7|8637.7|8636.7|8635.4|8634.5|233
1697009100000|2023-10-11 07:25:00|8636.1|8634.6|8636.7|8635.8|8638.4|8636.9|8635|8633.5|236
1697009400000|2023-10-11 07:30:00|8636.6|8635.7|8636.8|8635.9|8637.5|8636.6|8635.9|8635|177
1697009700000|2023-10-11 07:35:00|8636.7|8635.8|8638.8|8637.9|8639.2|8638.3|8636.7|8635.3|247
1697010000000|2023-10-11 07:40:00|8638.7|8637.8|8637|8636.1|8639.4|8638.3|8636.5|8635.1|597
1697010300000|2023-10-11 07:45:00|8636.9|8636|8637.6|8636.7|8640.7|8639.7|8636.9|8636|336
1697010600000|2023-10-11 07:50:00|8637.7|8636.8|8637.5|8636.6|8638.9|8638|8636.8|8635.3|330
1697010900000|2023-10-11 07:55:00|8637.4|8636.5|8634.9|8634|8638.4|8637.5|8633.8|8632.9|343
1697011200000|2023-10-11 08:00:00|8634.8|8633.9|8634.7|8633.8|8635.9|8635|8632.7|8631.8|361
1697011500000|2023-10-11 08:05:00|8634.6|8633.7|8636.3|8635.4|8637.1|8635.7|8634.2|8633|318
1697011800000|2023-10-11 08:10:00|8636.2|8635.3|8635.4|8634.5|8636.9|8635.5|8634.1|8632.9|320
1697012100000|2023-10-11 08:15:00|8635.5|8634.6|8637.2|8636.3|8637.7|8636.5|8635.2|8634|317
1697012400000|2023-10-11 08:20:00|8637.1|8636.2|8636.1|8635.2|8639.7|8638.7|8635.6|8634.7|293
1697012700000|2023-10-11 08:25:00|8636|8635.1|8635.3|8634.4|8636.5|8635.6|8634.5|8633.6|258
1697013000000|2023-10-11 08:30:00|8635.4|8634.5|8634.8|8633.9|8636.4|8635.5|8633.7|8632.8|241
1697013300000|2023-10-11 08:35:00|8634.7|8633.8|8635.6|8634.7|8636.9|8636|8634.4|8633.5|172
1697013600000|2023-10-11 08:40:00|8635.5|8634.6|8638.1|8637.2|8639.1|8638.2|8635.5|8634.6|181
1697013900000|2023-10-11 08:45:00|8638|8637.1|8638.5|8637.6|8640|8639.1|8638|8637.1|189
1697014200000|2023-10-11 08:50:00|8638.6|8637.7|8640.7|8639.8|8643.3|8642.4|8638.5|8637.6|276
1697014500000|2023-10-11 08:55:00|8640.8|8639.9|8639|8638.1|8641.3|8640.4|8638.6|8637.7|310
1697014800000|2023-10-11 09:00:00|8638.9|8638|8638.2|8637.3|8639.9|8639|8637.6|8636.7|289
1697015100000|2023-10-11 09:05:00|8638.1|8637.2|8640.6|8639.7|8640.6|8639.7|8637.9|8637|226
1697015400000|2023-10-11 09:10:00|8640.3|8639.4|8638.6|8637.7|8640.8|8639.9|8638.6|8637.7|154
1697015700000|2023-10-11 09:15:00|8638.7|8637.8|8640.1|8639.2|8642.2|8641.3|8638.1|8637.2|174
1697016000000|2023-10-11 09:20:00|8640.2|8639.3|8639.2|8638.3|8640.7|8639.8|8638.1|8637|186
1697016300000|2023-10-11 09:25:00|8638.8|8637.9|8638.7|8637.8|8639.9|8639|8637|8636.1|219
1697016600000|2023-10-11 09:30:00|8638.6|8637.7|8639.8|8638.3|8641.9|8640.6|8638.2|8637.3|275
1697016900000|2023-10-11 09:35:00|8639.7|8638.2|8639.2|8638.3|8639.9|8638.4|8636.8|8635.9|157
1697017200000|2023-10-11 09:40:00|8639.1|8638.2|8640.2|8639.3|8640.4|8639.5|8637.7|8636.8|156
1697017500000|2023-10-11 09:45:00|8640.5|8639|8638.9|8638|8641.2|8639.9|8637.5|8636.6|176
1697017800000|2023-10-11 09:50:00|8638.7|8637.8|8637.5|8636.6|8640.7|8639.8|8637.3|8636.4|178
1697018100000|2023-10-11 09:55:00|8637.6|8636.7|8632.7|8631.8|8638.1|8637.2|8632.5|8631.6|188
1697018400000|2023-10-11 10:00:00|8632.6|8631.7|8630.8|8629.3|8633.1|8631.9|8630|8628.6|308
1697018700000|2023-10-11 10:05:00|8630.9|8629.4|8628.9|8628|8631.3|8630.4|8628.6|8627.7|161
1697019000000|2023-10-11 10:10:00|8628.8|8627.9|8630.7|8629.8|8631.5|8630.6|8628|8627.1|270
1697019300000|2023-10-11 10:15:00|8630.6|8629.7|8629|8628.1|8631.4|8630.5|8628.8|8627.9|145
1697019600000|2023-10-11 10:20:00|8628.9|8628|8629.9|8629|8630.8|8629.5|8628.9|8628|154
1697019900000|2023-10-11 10:25:00|8629.8|8628.9|8629.2|8628.3|8630.1|8629.2|8629|8628.1|121
1697020200000|2023-10-11 10:30:00|8629.3|8628.4|8629.9|8629|8631.2|8629.7|8629.2|8628.3|135
1697020500000|2023-10-11 10:35:00|8629.8|8628.9|8630.4|8629.5|8630.6|8629.7|8628.2|8627.3|156
1697020800000|2023-10-11 10:40:00|8630.5|8629.6|8629.6|8628.7|8630.6|8629.7|8629.1|8628.2|150
1697021100000|2023-10-11 10:45:00|8629.7|8628.8|8630.3|8629.4|8631.3|8630.3|8628.8|8627.9|144
1697021400000|2023-10-11 10:50:00|8630.4|8629.5|8629.9|8629|8631.3|8630.4|8629.7|8628.8|151
1697021700000|2023-10-11 10:55:00|8629.8|8628.9|8625.8|8624.9|8629.8|8628.9|8625.8|8624.9|146
1697022000000|2023-10-11 11:00:00|8625.9|8625|8626.1|8625.2|8626.6|8625.7|8624.9|8624|189
1697022300000|2023-10-11 11:05:00|8626|8625.1|8627.3|8626.4|8628.6|8627.4|8626|8625.1|188
1697022600000|2023-10-11 11:10:00|8627.2|8626.3|8623|8621.5|8627.6|8626.7|8622.9|8621.4|216
1697022900000|2023-10-11 11:15:00|8622.9|8622.1|8625.6|8624.7|8626.4|8625.3|8622.9|8621.7|241
1697023200000|2023-10-11 11:20:00|8625.7|8624.8|8625.8|8624.9|8627.2|8626.3|8625|8623.8|154
1697023500000|2023-10-11 11:25:00|8625.7|8624.8|8626.1|8624.6|8626.7|8625.8|8625|8624|173
1697023800000|2023-10-11 11:30:00|8625.8|8624.9|8627.1|8626.2|8627.3|8626.4|8624.9|8624|150
1697024100000|2023-10-11 11:35:00|8627.2|8626.3|8626.8|8625.9|8627.4|8626.5|8625.8|8624.9|147
1697024400000|2023-10-11 11:40:00|8626.7|8625.8|8626.7|8625.8|8627.4|8626.5|8626|8625.1|179
1697024700000|2023-10-11 11:45:00|8626.8|8625.9|8627|8626.1|8627|8626.1|8625.4|8624.5|174
1697025000000|2023-10-11 11:50:00|8626.9|8626|8627.6|8626.7|8627.8|8626.9|8626.5|8625.6|178
1697025300000|2023-10-11 11:55:00|8627.7|8626.8|8628.8|8627.9|8629.1|8628.2|8626.9|8626|228
1697025600000|2023-10-11 12:00:00|8628.7|8627.8|8628.6|8627.7|8629|8628.1|8627.6|8626.7|232
1697025900000|2023-10-11 12:05:00|8628.5|8627.6|8627|8626.1|8628.8|8627.9|8626.3|8625.4|199
1697026200000|2023-10-11 12:10:00|8627.2|8626.3|8626.1|8625.2|8627.5|8626.6|8625.5|8624.6|220
1697026500000|2023-10-11 12:15:00|8626.2|8625.3|8624.2|8623.3|8626.7|8625.8|8624.2|8623.3|223
1697026800000|2023-10-11 12:20:00|8624.4|8623.5|8624.7|8623.8|8625.3|8624.4|8623.4|8622.5|259
1697027100000|2023-10-11 12:25:00|8624.6|8623.7|8625.4|8620.8|8625.5|8624.2|8622.8|8620.5|276
1697027400000|2023-10-11 12:30:00|8625.2|8620.6|8625.5|8624|8628.2|8624.9|8622.8|8618.3|801
1697027700000|2023-10-11 12:35:00|8625.4|8623.9|8625.2|8624.3|8626.8|8625.6|8624.3|8623.2|449
1697028000000|2023-10-11 12:40:00|8625.1|8624.2|8621.1|8620.2|8625.6|8624.4|8620.8|8619.7|487
1697028300000|2023-10-11 12:45:00|8621.2|8620.3|8620.2|8618.7|8621.9|8620.6|8617.9|8616.4|474
1697028600000|2023-10-11 12:50:00|8620.3|8618.8|8618.8|8617.9|8621.2|8619.9|8618|8617|416
1697028900000|2023-10-11 12:55:00|8618.7|8617.8|8621.3|8620.4|8622.3|8621.1|8618.7|8617.8|322
1697029200000|2023-10-11 13:00:00|8621.4|8620.5|8621.7|8620.8|8623.5|8622.6|8620.4|8619.5|385
1697029500000|2023-10-11 13:05:00|8621.9|8621|8621.4|8620.5|8622.6|8621.6|8620.7|8619.8|376
1697029800000|2023-10-11 13:10:00|8621.3|8620.4|8621.2|8620.3|8622|8620.8|8619.4|8618.5|373
1697030100000|2023-10-11 13:15:00|8621.1|8620.2|8617.9|8617|8621.8|8620.6|8617.5|8616.6|292
1697030400000|2023-10-11 13:20:00|8618.1|8617.2|8617|8615.5|8619.4|8618.5|8616.8|8615.3|409
1697030700000|2023-10-11 13:25:00|8617.1|8615.6|8621.6|8620.7|8621.9|8620.9|8617|8615.5|348
1697031000000|2023-10-11 13:30:00|8621.8|8620.3|8623.4|8622.5|8623.7|8622.6|8621.1|8619.7|421
1697031300000|2023-10-11 13:35:00|8623.2|8622.3|8625|8624.1|8626.2|8625.3|8622.8|8621.9|283
1697031600000|2023-10-11 13:40:00|8624.9|8624|8621.8|8620.9|8625.7|8624.8|8621.3|8620.4|329
1697031900000|2023-10-11 13:45:00|8621.7|8620.8|8624|8623.1|8624.5|8623.6|8621.7|8620.8|349
1697032200000|2023-10-11 13:50:00|8623.9|8623|8620.9|8620|8624.1|8623.2|8620|8619.1|338
1697032500000|2023-10-11 13:55:00|8620.7|8619.8|8620.6|8619.7|8621.6|8620.7|8618.7|8617.8|416
1697032800000|2023-10-11 14:00:00|8620.5|8619.6|8624.1|8623.2|8624.6|8623.7|8620.2|8619.3|370
1697033100000|2023-10-11 14:05:00|8624.2|8623.3|8625.9|8625|8627.5|8626.6|8623.9|8623|306
1697033400000|2023-10-11 14:10:00|8626|8625.1|8624.6|8623.7|8626.2|8625.3|8624.5|8623.6|295
1697033700000|2023-10-11 14:15:00|8624.8|8623.9|8624.7|8623.8|8625.4|8624.3|8623.5|8622.5|301
1697034000000|2023-10-11 14:20:00|8624.9|8623.4|8624.2|8623.3|8626.2|8625.3|8623.4|8622.4|332
1697034300000|2023-10-11 14:25:00|8624.1|8623.2|8626.6|8625.7|8626.7|8625.8|8622.8|8621.9|230
1697034600000|2023-10-11 14:30:00|8626.7|8625.8|8626.9|8626|8627.5|8626.6|8625|8624.1|273
1697034900000|2023-10-11 14:35:00|8627|8626.1|8627.3|8626.4|8628.6|8627.7|8625.8|8624.9|281
1697035200000|2023-10-11 14:40:00|8627.4|8626.5|8629.7|8628.8|8630.1|8629.2|8627.2|8626.3|263
1697035500000|2023-10-11 14:45:00|8629.6|8628.7|8628.5|8627.6|8630.9|8630|8628|8627.1|243
1697035800000|2023-10-11 14:50:00|8628.6|8627.7|8627.9|8627|8629.1|8628.2|8627.1|8626.2|318
1697036100000|2023-10-11 14:55:00|8628|8627.1|8629.1|8628.2|8630.4|8629.5|8626.7|8625.8|320
1697036400000|2023-10-11 15:00:00|8629.2|8628.3|8629.3|8628.4|8630|8629.1|8627.5|8626.6|325
1697036700000|2023-10-11 15:05:00|8629.4|8628.5|8633.3|8632.4|8634|8632.7|8629.4|8628.5|264
1697037000000|2023-10-11 15:10:00|8633.2|8632.3|8633.1|8632.2|8633.6|8632.7|8632.4|8631.5|228
1697037300000|2023-10-11 15:15:00|8633.2|8632.3|8631.9|8631|8634.6|8633.7|8631.7|8630.8|213
1697037600000|2023-10-11 15:20:00|8632|8631.1|8629.7|8628.8|8632.9|8632|8629.3|8628.4|217
1697037900000|2023-10-11 15:25:00|8629.8|8628.9|8630.5|8629.6|8632|8631.1|8629.8|8628.9|151
1697038200000|2023-10-11 15:30:00|8630.6|8629.7|8630.6|8629.1|8631|8630.1|8629|8628.1|194
1697038500000|2023-10-11 15:35:00|8630.5|8629|8630.6|8629.7|8631.3|8630.4|8629.8|8628.9|196
1697038800000|2023-10-11 15:40:00|8630.5|8629.6|8628.7|8627.8|8631|8630.1|8628.3|8627.4|257
1697039100000|2023-10-11 15:45:00|8628.9|8628|8628.4|8627.5|8629.1|8628.1|8627.3|8626.3|134
1697039400000|2023-10-11 15:50:00|8628.5|8627.6|8630.1|8629.2|8630.1|8629.2|8628.3|8627.4|122
1697039700000|2023-10-11 15:55:00|8630|8629.1|8627.3|8626.4|8630.2|8629.1|8626.9|8626|220
1697040000000|2023-10-11 16:00:00|8627.2|8626.3|8626.3|8625.4|8628.1|8627.2|8626.1|8625.2|180
1697040300000|2023-10-11 16:05:00|8626.2|8625.3|8627.2|8626.3|8627.2|8626.3|8625.7|8624.4|223
1697040600000|2023-10-11 16:10:00|8627.1|8626.2|8628.5|8627.6|8629.2|8628.3|8626.9|8626|171
1697040900000|2023-10-11 16:15:00|8628.4|8627.5|8628.1|8627.2|8629.6|8628.7|8627.5|8626.3|154
1697041200000|2023-10-11 16:20:00|8628|8627.1|8626.7|8625.2|8629.4|8628.2|8626.6|8625.1|177
1697041500000|2023-10-11 16:25:00|8626.6|8625.1|8626.6|8625.1|8626.9|8625.8|8625.9|8624.5|160
1697041800000|2023-10-11 16:30:00|8626.5|8625|8623.9|8623|8626.5|8625.5|8623.5|8622.6|222
1697042100000|2023-10-11 16:35:00|8623.8|8622.9|8624.4|8623.5|8624.9|8623.9|8623.2|8622|105
1697042400000|2023-10-11 16:40:00|8624.5|8623.6|8623.6|8622.7|8626.1|8624.7|8623.6|8622.7|122
1697042700000|2023-10-11 16:45:00|8623.7|8622.8|8625.3|8624.4|8625.3|8624.4|8623.3|8622.4|87
1697043000000|2023-10-11 16:50:00|8625.2|8624.3|8625.5|8624.6|8625.7|8624.8|8623.8|8622.9|110
1697043300000|2023-10-11 16:55:00|8625.4|8624.5|8626.7|8625.8|8626.9|8626|8625.4|8624.5|123
1697043600000|2023-10-11 17:00:00|8626.6|8625.7|8628.2|8627.3|8628.2|8627.3|8626.5|8625.6|182
1697043900000|2023-10-11 17:05:00|8628.3|8627.4|8628.4|8627.5|8629.5|8628.2|8627.9|8627|161
1697044200000|2023-10-11 17:10:00|8628.3|8627.4|8629.1|8628.2|8629.1|8628.2|8627.6|8626.7|101
1697044500000|2023-10-11 17:15:00|8629|8628.1|8626.7|8625.2|8629.1|8628.2|8626.4|8625.1|121
1697044800000|2023-10-11 17:20:00|8626.8|8625.3|8626.5|8625|8626.8|8625.4|8625.6|8624.4|118
1697045100000|2023-10-11 17:25:00|8626.7|8625.2|8625.7|8624.8|8626.7|8625.6|8625.6|8624.4|92
1697045400000|2023-10-11 17:30:00|8625.8|8624.9|8624.5|8623.6|8626.1|8625.2|8624.2|8622.9|197
1697045700000|2023-10-11 17:35:00|8624.6|8623.7|8624.5|8623.6|8625.5|8624.6|8623.8|8622.9|193
1697046000000|2023-10-11 17:40:00|8624.6|8623.7|8623.8|8622.9|8625.1|8623.9|8622.8|8621.9|130
1697046300000|2023-10-11 17:45:00|8623.7|8622.8|8623.3|8622.4|8624.6|8623.5|8622.9|8621.8|148
1697046600000|2023-10-11 17:50:00|8623.2|8622.3|8622.1|8620.6|8623.2|8622.3|8620.8|8619.7|132
1697046900000|2023-10-11 17:55:00|8622|8620.5|8626.5|8619.3|8626.5|8621.4|8620.9|8619.3|240
1697047200000|2023-10-11 18:00:00|8626.6|8619.4|8620.5|8619|8627.7|8621.7|8620.2|8618.9|390
1697047500000|2023-10-11 18:05:00|8620.4|8618.9|8621.5|8620.6|8621.5|8620.6|8619.4|8618.5|133
1697047800000|2023-10-11 18:10:00|8621.6|8620.7|8622|8621.1|8622|8621.1|8620.9|8620|149
1697048100000|2023-10-11 18:15:00|8622.1|8621.2|8620.5|8619.6|8622.2|8621.3|8619.5|8618.6|122
1697048400000|2023-10-11 18:20:00|8620.4|8619.5|8621.1|8619.6|8621.5|8620.3|8620.1|8619.2|122
1697048700000|2023-10-11 18:25:00|8621|8619.5|8620.8|8619.3|8621.5|8620.5|8620.6|8619.2|167
1697049000000|2023-10-11 18:30:00|8620.9|8619.4|8621.7|8620.8|8622.1|8621.2|8620.7|8619.2|102
1697049300000|2023-10-11 18:35:00|8621.9|8621|8621.5|8620.6|8622.7|8621.7|8621.1|8620.2|112
1697049600000|2023-10-11 18:40:00|8621.6|8620.7|8621.2|8620.3|8621.8|8620.9|8620.6|8619.7|124
1697049900000|2023-10-11 18:45:00|8621.1|8620.2|8622.3|8621.4|8622.7|8621.8|8621.1|8620.1|147
1697050200000|2023-10-11 18:50:00|8622.4|8621.5|8621.3|8620.4|8622.4|8621.5|8621.1|8620.2|131
1697050500000|2023-10-11 18:55:00|8621.4|8620.5|8621|8620.1|8621.4|8620.5|8620.4|8619.5|148
1697050800000|2023-10-11 19:00:00|8621.1|8620.2|8621.3|8620.4|8621.7|8620.7|8620.2|8619.3|179
1697051100000|2023-10-11 19:05:00|8621.2|8620.3|8621|8619.5|8621.5|8620.4|8620.8|8619.4|134
1697051400000|2023-10-11 19:10:00|8620.8|8619.9|8621.5|8620.6|8621.7|8620.6|8620.6|8619.6|78
1697051700000|2023-10-11 19:15:00|8621.4|8620.5|8621.4|8619.9|8622.2|8621|8620.4|8619.3|132
1697052000000|2023-10-11 19:20:00|8621.3|8619.8|8620.9|8620|8622|8620.7|8620.9|8619.7|98
1697052300000|2023-10-11 19:25:00|8621|8620.1|8622.1|8621.2|8622.3|8621.4|8620.9|8619.8|84
1697052600000|2023-10-11 19:30:00|8622.2|8621.3|8622.9|8622|8623.2|8622.1|8622.1|8620.8|94
1697052900000|2023-10-11 19:35:00|8623|8622.1|8623.1|8621.6|8623.4|8622.1|8622.3|8621.1|95
1697053200000|2023-10-11 19:40:00|8623|8621.5|8622.6|8621.1|8623.5|8622.4|8622.4|8620.9|61
1697053500000|2023-10-11 19:45:00|8622.7|8621.2|8622|8621.1|8623.1|8621.8|8622|8620.9|71
1697053800000|2023-10-11 19:50:00|8622.1|8621.2|8622.6|8621.7|8622.9|8622|8622|8621.1|50
1697054100000|2023-10-11 19:55:00|8622.5|8621.6|8622.3|8621.4|8622.8|8621.9|8622|8620.8|134
1697054400000|2023-10-11 20:00:00|8622.4|8621.5|8622.9|8621.4|8623|8621.6|8621.2|8620.3|96
1697054700000|2023-10-11 20:05:00|8622.8|8621.3|8623.7|8622.8|8623.7|8622.8|8622.6|8621.1|28
1697055000000|2023-10-11 20:10:00|8623.8|8622.9|8624|8622.5|8624.2|8622.9|8622.6|8621.7|61
1697055300000|2023-10-11 20:15:00|8623.9|8622.4|8623.9|8622.4|8624.1|8622.8|8623.1|8622.2|53
1697055600000|2023-10-11 20:20:00|8623.8|8622.3|8624.1|8622.6|8624.4|8623|8623.7|8622.2|45
1697055900000|2023-10-11 20:25:00|8624.2|8622.7|8624.7|8623.2|8625.2|8623.8|8624|8622.6|43
1697056200000|2023-10-11 20:30:00|8624.8|8623.3|8624.5|8623|8625.1|8623.9|8624|8622.5|58
1697056500000|2023-10-11 20:35:00|8624.6|8623.1|8624|8622.5|8624.8|8623.3|8623.6|8622.3|33
1697056800000|2023-10-11 20:40:00|8623.9|8622.4|8624.2|8622.7|8624.3|8622.8|8623.6|8622.3|42
1697057100000|2023-10-11 20:45:00|8624.1|8622.6|8624|8622.5|8624.6|8623.1|8623.4|8621.9|73
1697057400000|2023-10-11 20:50:00|8624.1|8622.6|8624.9|8623.4|8624.9|8623.4|8624.1|8622.6|87
1697057700000|2023-10-11 20:55:00|8625.3|8622.9|8627|8622.3|8627.6|8623.7|8625.3|8621.9|426
1697058000000|2023-10-11 21:00:00|8631.2|8620.9|8632.7|8620.8|8633.3|8621.4|8630.7|8618.8|33
1697058300000|2023-10-11 21:05:00|8634.6|8622.7|8631.4|8619.5|8637.5|8625.6|8631.4|8619.5|36
1697058600000|2023-10-11 21:10:00|8630.8|8618.9|8631.5|8619.6|8631.5|8619.6|8630.3|8618.4|24
1697058900000|2023-10-11 21:15:00|8631.4|8619.5|8630|8619.5|8631.5|8620.8|8630|8619.3|30
1697059200000|2023-10-11 21:20:00|8630.1|8619.2|8630.5|8618.9|8630.6|8620.2|8630|8618.4|51
1697059500000|2023-10-11 21:25:00|8630.4|8618.8|8629.4|8621.3|8630.7|8621.3|8629|8618.5|24
1697059800000|2023-10-11 21:30:00|8629.3|8621.2|8630.3|8620.9|8630.5|8621.3|8628.5|8620.9|20
1697060100000|2023-10-11 21:35:00|8630.4|8621|8632|8621.9|8632|8621.9|8630.4|8620.9|54
1697060400000|2023-10-11 21:40:00|8631.9|8622.1|8629.2|8619.2|8632|8622.7|8629.2|8619.2|25
1697060700000|2023-10-11 21:45:00|8629.3|8621.2|8629.2|8622.1|8629.7|8622.1|8628.4|8621|36
1697061000000|2023-10-11 21:50:00|8629.3|8622.2|8629.4|8621.9|8629.4|8622.4|8629.1|8621.7|16
1697061300000|2023-10-11 21:55:00|8629.3|8621.8|8628.9|8622.9|8630.3|8623.5|8628.1|8621.7|47
1697061600000|2023-10-11 22:00:00|8629|8622.8|8626.6|8623.4|8629.9|8624|8625.9|8622.3|131
1697061900000|2023-10-11 22:05:00|8626.2|8623.9|8627.1|8625.6|8627.2|8625.7|8625|8623.3|47
1697062200000|2023-10-11 22:10:00|8627|8625.5|8627.1|8625.6|8627.3|8625.8|8626.6|8625.1|49
1697062500000|2023-10-11 22:15:00|8627.2|8625.7|8627.9|8626.4|8627.9|8626.4|8627.2|8625.7|30
1697062800000|2023-10-11 22:20:00|8627.8|8626.3|8628.1|8626.6|8628.3|8626.8|8627.5|8626|50
1697063100000|2023-10-11 22:25:00|8628|8626.5|8628.5|8627|8628.7|8627.2|8627.9|8626.4|36
1697063400000|2023-10-11 22:30:00|8628.4|8626.9|8628|8626.5|8628.5|8627|8627.9|8626.4|38
1697063700000|2023-10-11 22:35:00|8627.9|8626.4|8626.8|8625.3|8628|8626.5|8626.5|8625|36
1697064000000|2023-10-11 22:40:00|8626.9|8625.4|8627|8625.5|8627.1|8625.6|8626.6|8625.1|44
1697064300000|2023-10-11 22:45:00|8627|8625.5|8625.6|8624.1|8627|8625.5|8625.5|8624|29
1697064600000|2023-10-11 22:50:00|8625.7|8624.2|8625.5|8624|8626.2|8625|8625.4|8623.9|36
1697064900000|2023-10-11 22:55:00|8625.4|8623.9|8625.1|8623.6|8625.4|8623.9|8624.9|8623.4|15
1697065200000|2023-10-11 23:00:00|8625.2|8623.7|8625.8|8624.3|8625.8|8624.3|8624.6|8623.1|55
1697065500000|2023-10-11 23:05:00|8625.7|8624.2|8625.5|8624|8626.5|8625|8625.5|8624|61
1697065800000|2023-10-11 23:10:00|8625.4|8623.9|8625.6|8624.1|8625.6|8624.1|8625|8623.5|47
1697066100000|2023-10-11 23:15:00|8625.7|8624.2|8625.7|8624.2|8625.9|8624.4|8625|8623.5|33
1697066400000|2023-10-11 23:20:00|8625.6|8624.1|8625.2|8623.7|8625.6|8624.1|8625|8623.5|21
1697066700000|2023-10-11 23:25:00|8625.1|8623.6|8625.7|8624.2|8625.7|8624.3|8625.1|8623.6|35
1697067000000|2023-10-11 23:30:00|8625.8|8624.3|8626|8624.5|8626.2|8624.9|8625.7|8624.3|33
1697067300000|2023-10-11 23:35:00|8625.9|8624.4|8625.9|8624.4|8626.1|8624.6|8625.6|8624.1|18
1697067600000|2023-10-11 23:40:00|8625.8|8624.3|8625.4|8623.9|8625.9|8624.8|8625.3|8623.8|46
1697067900000|2023-10-11 23:45:00|8625|8623.5|8625|8623.5|8625.4|8623.9|8624.9|8623.4|23
1697068200000|2023-10-11 23:50:00|8624.9|8623.4|8625.6|8624.1|8625.6|8624.1|8624.8|8623.3|29
1697068500000|2023-10-11 23:55:00|8625.5|8624|8627|8625.5|8627.4|8625.9|8625.3|8623.8|53
1697068800000|2023-10-12 00:00:00|8626.9|8625.4|8627.9|8626.4|8629|8627.5|8625.4|8623.9|118
1697069100000|2023-10-12 00:05:00|8628|8626.5|8629.1|8627.6|8629.1|8627.6|8627.8|8626.5|102
1697069400000|2023-10-12 00:10:00|8629.2|8627.7|8627.5|8626.6|8629.5|8628|8627.4|8626.5|101
1697069700000|2023-10-12 00:15:00|8627.4|8626.5|8627.9|8626.4|8628.9|8627.4|8627.4|8626.2|93
1697070000000|2023-10-12 00:20:00|8628|8626.5|8627.7|8626.2|8628.1|8626.6|8627.4|8625.9|62
1697070300000|2023-10-12 00:25:00|8627.8|8626.3|8628.3|8626.8|8628.4|8626.9|8627.6|8626.1|48
1697070600000|2023-10-12 00:30:00|8628.2|8626.7|8627.8|8626.3|8628.4|8626.9|8627.1|8625.6|81
1697070900000|2023-10-12 00:35:00|8628|8626.5|8627.6|8626.7|8628.5|8627|8627.1|8625.6|92
1697071200000|2023-10-12 00:40:00|8627.7|8626.8|8627.1|8626.2|8628.2|8627|8626.7|8625.2|117
1697071500000|2023-10-12 00:45:00|8627.2|8626.3|8626.6|8625.7|8628.2|8627|8626.5|8625.6|67
1697071800000|2023-10-12 00:50:00|8626.8|8625.3|8626.6|8625.7|8628|8626.5|8626.3|8625.3|96
1697072100000|2023-10-12 00:55:00|8626.9|8626|8627.4|8625.9|8627.9|8626.7|8626.1|8625.2|134
1697072400000|2023-10-12 01:00:00|8627.5|8626|8627|8625.5|8627.5|8626.2|8626.2|8625.1|78
1697072700000|2023-10-12 01:05:00|8627.1|8625.6|8627.1|8626.2|8627.4|8626.5|8626.2|8625.3|42
1697073000000|2023-10-12 01:10:00|8627|8626.1|8626.6|8625.1|8627.3|8626.1|8625.9|8625|58
1697073300000|2023-10-12 01:15:00|8626.7|8625.2|8625.6|8624.7|8626.7|8625.3|8625.6|8624.1|61
1697073600000|2023-10-12 01:20:00|8625.7|8624.8|8625.6|8624.1|8626|8625.1|8625.2|8624.1|64
1697073900000|2023-10-12 01:25:00|8625.7|8624.2|8625.7|8624.2|8626|8624.6|8625.1|8623.7|76
1697074200000|2023-10-12 01:30:00|8625.8|8624.3|8626.5|8625|8626.7|8625.7|8625.7|8624.3|92
1697074500000|2023-10-12 01:35:00|8626.4|8624.9|8626|8624.5|8626.8|8625.6|8625.7|8624.3|90
1697074800000|2023-10-12 01:40:00|8626.1|8624.6|8624.8|8623.3|8626.1|8624.6|8624.3|8622.9|88
1697075100000|2023-10-12 01:45:00|8624.7|8623.2|8624.6|8623.1|8624.8|8623.5|8624|8622.9|82
1697075400000|2023-10-12 01:50:00|8624.7|8623.2|8625.2|8624.3|8625.5|8624.4|8624.7|8623.2|48
1697075700000|2023-10-12 01:55:00|8625.3|8624.4|8626.3|8625.4|8626.8|8625.4|8625.1|8624|124
1697076000000|2023-10-12 02:00:00|8626.2|8625.3|8624.6|8623.7|8626.3|8625.4|8624.5|8623.3|89
1697076300000|2023-10-12 02:05:00|8624.7|8623.8|8626.2|8624.7|8626.4|8625.3|8624.5|8623.4|71
1697076600000|2023-10-12 02:10:00|8626.3|8624.8|8626.7|8625.8|8626.7|8625.8|8625.1|8623.8|66
1697076900000|2023-10-12 02:15:00|8626.6|8625.7|8626.6|8625.1|8626.7|8625.7|8626.2|8624.9|49
1697077200000|2023-10-12 02:20:00|8626.7|8625.2|8626.7|8625.8|8627.3|8626.1|8626.5|8625.1|48
1697077500000|2023-10-12 02:25:00|8626.8|8625.9|8627.3|8626.4|8627.6|8626.6|8626.6|8625.7|94
1697077800000|2023-10-12 02:30:00|8627.4|8626.5|8626.5|8625.6|8627.5|8626.6|8626.3|8624.8|52
1697078100000|2023-10-12 02:35:00|8626.4|8625.5|8626.6|8625.7|8627|8625.7|8626.3|8625.1|31
1697078400000|2023-10-12 02:40:00|8626.5|8625.6|8627.2|8626.3|8627.2|8626.3|8626.5|8625.6|26
1697078700000|2023-10-12 02:45:00|8627.1|8626.2|8628|8626.5|8628.3|8626.9|8627|8626|47
1697079000000|2023-10-12 02:50:00|8628.1|8626.6|8628.1|8627.2|8628.3|8627.3|8627.8|8626.3|44
1697079300000|2023-10-12 02:55:00|8628.2|8627.3|8627.1|8626.2|8628.5|8627.3|8626.9|8625.5|62
1697079600000|2023-10-12 03:00:00|8627.2|8626.3|8626.8|8625.3|8627.5|8626.6|8626.3|8625.1|52
1697079900000|2023-10-12 03:05:00|8626.7|8625.2|8626.3|8625.4|8626.8|8625.7|8626.2|8625.2|44
1697080200000|2023-10-12 03:10:00|8626.2|8625.3|8626.9|8626|8627|8626.1|8625.9|8625|46
1697080500000|2023-10-12 03:15:00|8626.7|8625.8|8626.8|8625.9|8627|8626.1|8626.2|8625.3|51
1697080800000|2023-10-12 03:20:00|8627.2|8625.7|8627.1|8626.2|8627.3|8626.2|8626.5|8625.5|58
1697081100000|2023-10-12 03:25:00|8627|8626.1|8626.7|8625.2|8627.3|8626.2|8626.6|8625.1|48
1697081400000|2023-10-12 03:30:00|8626.7|8625.2|8627.5|8626|8628.1|8626.8|8626.7|8625.2|91
1697081700000|2023-10-12 03:35:00|8627.4|8625.9|8627.3|8626.4|8627.8|8626.5|8627.3|8625.9|46
1697082000000|2023-10-12 03:40:00|8627.4|8626.5|8628.2|8626.7|8628.3|8626.8|8627.3|8626.1|52
1697082300000|2023-10-12 03:45:00|8628.3|8626.8|8628.7|8627.2|8628.7|8627.4|8628|8626.7|50
1697082600000|2023-10-12 03:50:00|8628.6|8627.1|8628.7|8627.8|8628.9|8627.9|8628.2|8626.9|45
1697082900000|2023-10-12 03:55:00|8628.6|8627.7|8629.1|8627.6|8630.2|8628.7|8628.5|8627.3|49
1697083200000|2023-10-12 04:00:00|8629.2|8627.7|8629.1|8627.6|8629.3|8627.8|8628.5|8627|82
1697083500000|2023-10-12 04:05:00|8629.2|8627.7|8629.2|8627.7|8629.6|8628.1|8629|8627.5|75
1697083800000|2023-10-12 04:10:00|8629|8627.5|8629.8|8628.3|8629.8|8628.3|8628.8|8627.3|35
1697084100000|2023-10-12 04:15:00|8629.7|8628.2|8629.1|8627.6|8629.8|8628.6|8629.1|8627.6|60
1697084400000|2023-10-12 04:20:00|8629.2|8627.7|8629.1|8627.6|8629.4|8627.9|8629|8627.5|47
1697084700000|2023-10-12 04:25:00|8629|8627.5|8629|8628.1|8629.5|8628.1|8628.9|8627.5|36
1697085000000|2023-10-12 04:30:00|8629.1|8628.2|8629.4|8628.5|8629.7|8628.7|8629|8627.9|38
1697085300000|2023-10-12 04:35:00|8629.3|8628.4|8629.4|8628.5|8629.6|8628.7|8629.2|8628.3|26
1697085600000|2023-10-12 04:40:00|8629.5|8628.6|8629.7|8628.2|8630.3|8628.8|8629.3|8628.1|46
1697085900000|2023-10-12 04:45:00|8629.5|8628|8630.3|8628.8|8630.9|8629.4|8629.5|8628|48
1697086200000|2023-10-12 04:50:00|8630.4|8628.9|8629.9|8629|8630.4|8629.5|8629.8|8628.3|47
1697086500000|2023-10-12 04:55:00|8630|8629.1|8630.5|8629|8630.7|8629.6|8630|8628.9|58
1697086800000|2023-10-12 05:00:00|8630.6|8629.1|8631|8629.5|8631|8629.5|8629.9|8628.4|38
1697087100000|2023-10-12 05:05:00|8630.9|8629.4|8631|8629.5|8631.3|8630.1|8630.6|8629.3|43
1697087400000|2023-10-12 05:10:00|8630.9|8629.4|8630.8|8629.9|8631.5|8630.5|8630.2|8629.3|75
1697087700000|2023-10-12 05:15:00|8630.9|8630|8630.6|8629.7|8631|8630.1|8630.3|8629.3|37
1697088000000|2023-10-12 05:20:00|8630.5|8629.6|8630.5|8629|8631.1|8630|8630.1|8628.7|49
1697088300000|2023-10-12 05:25:00|8630.8|8629.3|8630.3|8628.8|8630.8|8629.3|8629.9|8628.4|41
1697088600000|2023-10-12 05:30:00|8630.2|8628.7|8630.1|8628.6|8630.4|8629|8629.7|8628.3|61
1697088900000|2023-10-12 05:35:00|8630|8628.5|8629.3|8627.8|8630.1|8628.6|8628.9|8627.4|93
1697089200000|2023-10-12 05:40:00|8629.2|8627.7|8628.9|8627.4|8629.3|8627.8|8628.8|8627.3|77
1697089500000|2023-10-12 05:45:00|8628.8|8627.3|8627.4|8625.9|8628.8|8627.6|8627.4|8625.9|71
1697089800000|2023-10-12 05:50:00|8627.5|8626|8627.1|8625.6|8628.1|8626.6|8626.8|8625.3|78
1697090100000|2023-10-12 05:55:00|8627|8625.5|8628|8626.5|8628.7|8627.2|8626.1|8624.6|145
1697090400000|2023-10-12 06:00:00|8628.8|8626|8630.5|8629|8633.2|8631.7|8627.9|8625.6|365
1697090700000|2023-10-12 06:05:00|8630.6|8629.1|8632.6|8631.1|8633|8631.5|8630.1|8628.8|160
1697091000000|2023-10-12 06:10:00|8632.4|8631.7|8631.6|8630.7|8632.4|8631.7|8630.6|8629.7|129
1697091300000|2023-10-12 06:15:00|8631.7|8630.8|8630.3|8629.4|8632.2|8631|8630.1|8629.2|126
1697091600000|2023-10-12 06:20:00|8630.4|8629.5|8629.5|8628.6|8630.6|8629.7|8629|8627.8|113
1697091900000|2023-10-12 06:25:00|8629.4|8628.5|8629|8627.5|8630.4|8629.2|8628|8626.5|184
1697092200000|2023-10-12 06:30:00|8628.9|8627.4|8627.8|8626.9|8629.6|8628.1|8627.8|8626.9|117
1697092500000|2023-10-12 06:35:00|8627.9|8627|8627.9|8627|8629.5|8628.6|8627.8|8626.5|165
1697092800000|2023-10-12 06:40:00|8627.8|8626.9|8629|8627.5|8629.1|8627.9|8627.1|8625.8|218
1697093100000|2023-10-12 06:45:00|8629.1|8627.6|8628.4|8626.9|8629.8|8628.3|8628.2|8626.9|162
1697093400000|2023-10-12 06:50:00|8628.5|8627|8629.2|8628.3|8629.6|8628.7|8627.7|8626.3|122
1697093700000|2023-10-12 06:55:00|8629.3|8628.4|8630.6|8629.7|8631|8630.1|8629.2|8628.3|126
1697094000000|2023-10-12 07:00:00|8630.5|8629.6|8633|8632.1|8633.1|8632.2|8630.1|8629.2|239
1697094300000|2023-10-12 07:05:00|8633.1|8632.2|8632.9|8631.4|8634.8|8633.9|8632.8|8631.3|245
1697094600000|2023-10-12 07:10:00|8632.8|8631.3|8634.8|8633.9|8635.1|8634.2|8631.9|8630.9|219
1697094900000|2023-10-12 07:15:00|8634.7|8633.8|8632.5|8631.6|8635.5|8634.3|8631.6|8630.7|176
1697095200000|2023-10-12 07:20:00|8632.6|8631.7|8633.3|8632.4|8635|8634.1|8632.6|8631.7|216
1697095500000|2023-10-12 07:25:00|8633.2|8632.3|8634|8633.1|8634.1|8633.2|8632.2|8631|151
1697095800000|2023-10-12 07:30:00|8633.9|8633|8632.2|8631.3|8635|8634|8632.2|8631.3|165
1697096100000|2023-10-12 07:35:00|8632.3|8631.4|8631.8|8630.9|8632.8|8631.5|8631.6|8630.4|140
1697096400000|2023-10-12 07:40:00|8631.7|8630.8|8631.2|8630.3|8631.8|8630.9|8630.2|8629.3|143
1697096700000|2023-10-12 07:45:00|8631.5|8630.6|8634.2|8633.3|8634.9|8634|8631.3|8630.4|193
1697097000000|2023-10-12 07:50:00|8634.4|8633.5|8636.3|8635.4|8636.7|8635.8|8634|8632.7|237
1697097300000|2023-10-12 07:55:00|8636.4|8635.5|8637.8|8636.9|8639.1|8638.2|8636.3|8635.4|197
1697097600000|2023-10-12 08:00:00|8637.7|8636.8|8636.6|8635.7|8639.6|8638.7|8635.9|8635|247
1697097900000|2023-10-12 08:05:00|8636.5|8635.6|8636.9|8636|8638.3|8637.1|8635.8|8634.9|131
1697098200000|2023-10-12 08:10:00|8637|8636.1|8635.2|8634.3|8637.5|8636.6|8634.9|8634|140
1697098500000|2023-10-12 08:15:00|8635.1|8634.2|8633.9|8632.4|8635.8|8634.9|8633.2|8631.8|198
1697098800000|2023-10-12 08:20:00|8633.7|8632.8|8636|8635.1|8636.1|8635.2|8632.9|8631.8|188
1697099100000|2023-10-12 08:25:00|8635.9|8635|8638.2|8637.3|8639.5|8638.1|8635.7|8634.8|168
1697099400000|2023-10-12 08:30:00|8638.1|8637.2|8637.7|8636.8|8638.4|8637.5|8636|8635|142
1697099700000|2023-10-12 08:35:00|8637.6|8636.7|8635.9|8635|8638|8637.1|8635.2|8634.3|130
1697100000000|2023-10-12 08:40:00|8636|8635.1|8634.2|8633.3|8636.5|8635.4|8633.5|8632.6|141
1697100300000|2023-10-12 08:45:00|8634.4|8633.5|8637.3|8636.4|8637.5|8636.5|8633.6|8632.7|162
1697100600000|2023-10-12 08:50:00|8637.4|8636.5|8639.7|8638.2|8640.2|8639|8637.4|8636.5|187
1697100900000|2023-10-12 08:55:00|8639.1|8638.3|8643|8641.5|8643|8641.7|8638.7|8637.8|223
1697101200000|2023-10-12 09:00:00|8643.1|8641.6|8642.4|8641.5|8643.3|8642.2|8639.7|8638.2|261
1697101500000|2023-10-12 09:05:00|8642.5|8641.6|8639.8|8638.9|8642.7|8641.8|8639.7|8638.8|149
1697101800000|2023-10-12 09:10:00|8639.7|8638.8|8638.6|8637.7|8640.8|8639.9|8638.5|8637.3|159
1697102100000|2023-10-12 09:15:00|8638.9|8637.4|8638.1|8637.2|8640|8639.1|8638|8637.1|110
1697102400000|2023-10-12 09:20:00|8638.2|8637.3|8637|8636.1|8639.5|8638.6|8636.9|8636|130
1697102700000|2023-10-12 09:25:00|8636.9|8636|8634.5|8633.6|8637.2|8636.3|8634.4|8633.5|93
1697103000000|2023-10-12 09:30:00|8634.6|8633.7|8636.1|8635.2|8636.4|8635.5|8634.6|8633.4|135
1697103300000|2023-10-12 09:35:00|8636|8635.1|8636.6|8635.7|8637.2|8635.8|8635.9|8634.7|105
1697103600000|2023-10-12 09:40:00|8636.7|8635.8|8634.8|8633.9|8638|8636.7|8634.6|8633.5|134
1697103900000|2023-10-12 09:45:00|8634.6|8633.7|8634.9|8634|8636|8635.1|8634.6|8633.4|116
1697104200000|2023-10-12 09:50:00|8634.8|8633.9|8632.8|8631.9|8635|8634.1|8632.7|8631.5|125
1697104500000|2023-10-12 09:55:00|8632.7|8631.8|8633.5|8632.6|8634.5|8633.6|8632.6|8631.7|160
1697104800000|2023-10-12 10:00:00|8633.4|8632.5|8633|8632.1|8633.8|8632.6|8632.2|8631.2|91
1697105100000|2023-10-12 10:05:00|8633.1|8632.2|8634.5|8633|8634.6|8633.3|8633.1|8632.2|108
1697105400000|2023-10-12 10:10:00|8634.3|8632.8|8633.5|8632.6|8634.5|8633.3|8632|8631.1|145
1697105700000|2023-10-12 10:15:00|8633.6|8632.7|8640|8639.1|8640.7|8639.4|8633.5|8632.6|140
1697106000000|2023-10-12 10:20:00|8639.9|8639|8636.4|8635.5|8641.1|8640.1|8636.4|8635.5|143
1697106300000|2023-10-12 10:25:00|8636.3|8635.4|8636.8|8635.9|8637.3|8636.4|8635.4|8634.5|132
1697106600000|2023-10-12 10:30:00|8636.7|8635.8|8636|8635.1|8637|8636.1|8634.9|8634|65
1697106900000|2023-10-12 10:35:00|8636.1|8635.2|8636.5|8635.6|8637.6|8636.7|8635.8|8634.9|146
1697107200000|2023-10-12 10:40:00|8636.4|8635.5|8638.4|8637.5|8638.8|8637.9|8636.4|8635.5|121
1697107500000|2023-10-12 10:45:00|8638.3|8637.4|8637.4|8636.5|8638.3|8637.4|8636.8|8635.7|97
1697107800000|2023-10-12 10:50:00|8637.3|8636.4|8635.9|8634.4|8637.3|8636.4|8635.2|8634|153
1697108100000|2023-10-12 10:55:00|8635.7|8634.8|8637.2|8636.3|8637.5|8636.6|8635.5|8634|193
1697108400000|2023-10-12 11:00:00|8637.3|8636.4|8635.7|8634.8|8637.5|8636.6|8635.7|8634.8|148
1697108700000|2023-10-12 11:05:00|8635.5|8634.6|8632.6|8631.7|8635.8|8634.9|8632.5|8631.4|130
1697109000000|2023-10-12 11:10:00|8632.5|8631.6|8631.2|8630.3|8633.3|8632.2|8630.9|8629.9|126
1697109300000|2023-10-12 11:15:00|8631.1|8630.2|8629.7|8628.8|8631.2|8630.3|8628.7|8627.8|111
1697109600000|2023-10-12 11:20:00|8629.4|8628.5|8630|8629.1|8630.3|8629.4|8628.7|8627.8|97
1697109900000|2023-10-12 11:25:00|8629.9|8629|8629.2|8627.7|8630.2|8629.3|8628.3|8627.2|111
1697110200000|2023-10-12 11:30:00|8629.3|8627.8|8627.9|8626.4|8629.3|8627.9|8627.3|8626|130
1697110500000|2023-10-12 11:35:00|8627.8|8626.3|8629.1|8628.2|8629.2|8628.3|8626.1|8624.7|162
1697110800000|2023-10-12 11:40:00|8629.2|8628.3|8629.6|8628.7|8629.8|8628.9|8628.9|8627.8|128
1697111100000|2023-10-12 11:45:00|8629.8|8628.9|8629.4|8628.5|8630.9|8630|8629.1|8628.1|140
1697111400000|2023-10-12 11:50:00|8629.3|8628.4|8628.2|8627.3|8630.7|8629.5|8628.1|8627.2|133
1697111700000|2023-10-12 11:55:00|8628.5|8627.6|8625.3|8624.4|8629.8|8628.9|8624.5|8623.6|217
1697112000000|2023-10-12 12:00:00|8625.4|8624.5|8626.1|8625.2|8626.4|8625.5|8624.1|8623.2|196
1697112300000|2023-10-12 12:05:00|8626|8625.1|8626.7|8625.2|8627.1|8625.8|8625.5|8624|159
1697112600000|2023-10-12 12:10:00|8626.8|8625.3|8630|8629.1|8630.3|8629.4|8626.6|8625.3|201
1697112900000|2023-10-12 12:15:00|8630.1|8629.2|8630.1|8629.2|8631.4|8630.5|8629.4|8628.5|207
1697113200000|2023-10-12 12:20:00|8630|8629.1|8632.4|8631.5|8632.7|8631.7|8629.5|8628.4|272
1697113500000|2023-10-12 12:25:00|8632.8|8631.3|8635.8|8624.8|8636|8633.1|8630.1|8624.7|356
1697113800000|2023-10-12 12:30:00|8635.9|8624.9|8629.4|8627.9|8640.7|8631.4|8627.6|8624.4|1277
1697114100000|2023-10-12 12:35:00|8629.5|8628|8630.1|8628.6|8631.4|8629.9|8627.8|8626.3|762
1697114400000|2023-10-12 12:40:00|8630.2|8628.7|8630.3|8628.8|8632.1|8630.6|8628.9|8627.4|675
1697114700000|2023-10-12 12:45:00|8630.4|8628.9|8629.7|8628.2|8631.9|8630.6|8629.1|8627.6|571
1697115000000|2023-10-12 12:50:00|8629.8|8628.3|8630.3|8628.8|8632.2|8631.3|8629.4|8628.2|418
1697115300000|2023-10-12 12:55:00|8630.2|8628.7|8629.7|8628.8|8631.4|8630.3|8627.3|8626.1|354
1697115600000|2023-10-12 13:00:00|8629.5|8628.6|8629.3|8628.4|8630.7|8629.6|8627.2|8626.3|428
1697115900000|2023-10-12 13:05:00|8629.1|8628.2|8627.7|8626.8|8629.9|8628.8|8627.2|8625.9|382
1697116200000|2023-10-12 13:10:00|8627.8|8626.9|8625.6|8624.7|8630.1|8628.6|8624.9|8624|505
1697116500000|2023-10-12 13:15:00|8625.7|8624.8|8628.4|8626.9|8628.4|8627.2|8625.6|8624.3|403
1697116800000|2023-10-12 13:20:00|8628.3|8626.8|8630.6|8629.1|8630.6|8629.6|8626.5|8625.6|430
1697117100000|2023-10-12 13:25:00|8630.5|8629|8629.7|8628.8|8631.2|8630.3|8628.6|8627.7|326
1697117400000|2023-10-12 13:30:00|8629.8|8628.9|8628.6|8627.7|8630.3|8629.1|8627.7|8626.4|519
1697117700000|2023-10-12 13:35:00|8628.7|8627.8|8628.8|8627.9|8630.3|8628.8|8628.1|8627|396
1697118000000|2023-10-12 13:40:00|8629|8627.5|8625.5|8624|8629.6|8628.3|8623.8|8622.6|450
1697118300000|2023-10-12 13:45:00|8624.8|8623.9|8622.5|8621.6|8625.1|8624|8621.9|8620.5|505
1697118600000|2023-10-12 13:50:00|8622.4|8621.5|8623.9|8623|8625.2|8624.3|8621.9|8621|340
1697118900000|2023-10-12 13:55:00|8624|8623.1|8624.5|8623.6|8627.5|8626.2|8623.7|8622.8|332
1697119200000|2023-10-12 14:00:00|8624.6|8623.7|8625.6|8624.7|8627.3|8626.4|8623.4|8622.5|386
1697119500000|2023-10-12 14:05:00|8625.7|8624.8|8623.4|8622.5|8626.2|8625.3|8623.3|8622.4|432
1697119800000|2023-10-12 14:10:00|8623.5|8622.6|8623.5|8622.6|8624.4|8623.3|8622.3|8621.4|321
1697120100000|2023-10-12 14:15:00|8623.7|8622.8|8623.2|8622.3|8623.9|8623|8622.6|8621.6|279
1697120400000|2023-10-12 14:20:00|8623.1|8622.2|8624.9|8624|8625.1|8624.2|8622.8|8621.9|188
1697120700000|2023-10-12 14:25:00|8624.6|8623.7|8625.3|8624.4|8625.5|8624.6|8623.3|8622.3|280
1697121000000|2023-10-12 14:30:00|8625.4|8624.5|8627|8626.1|8627.5|8626.2|8624.6|8623.7|323
1697121300000|2023-10-12 14:35:00|8626.9|8626|8629.6|8628.7|8630|8629.1|8626.9|8626|290
1697121600000|2023-10-12 14:40:00|8629.7|8628.8|8634.1|8632.6|8634.4|8632.9|8629.4|8628.5|278
1697121900000|2023-10-12 14:45:00|8634.2|8632.7|8636|8635.1|8636.6|8635.7|8634.1|8632.6|349
1697122200000|2023-10-12 14:50:00|8636.1|8635.2|8640.6|8639.7|8641.2|8639.9|8636.1|8635.2|381
1697122500000|2023-10-12 14:55:00|8640.5|8639.6|8643.1|8642.2|8643.7|8642.8|8639.3|8638.4|325
1697122800000|2023-10-12 15:00:00|8643|8642.1|8639.3|8638.4|8643.5|8642.6|8639|8637.8|448
1697123100000|2023-10-12 15:05:00|8639.2|8638.3|8641.1|8640.2|8641.4|8640.5|8637.9|8637|316
1697123400000|2023-10-12 15:10:00|8641.4|8640.5|8640.1|8639.2|8641.6|8640.7|8639.9|8639|258
1697123700000|2023-10-12 15:15:00|8640.2|8639.3|8640.9|8640|8641.3|8640.2|8639.7|8638.3|220
1697124000000|2023-10-12 15:20:00|8641|8640.1|8639|8638.1|8641.1|8640.2|8638.5|8637.2|187
1697124300000|2023-10-12 15:25:00|8638.9|8638|8638.5|8637.6|8640.5|8639|8637.8|8636.9|275
1697124600000|2023-10-12 15:30:00|8638.6|8637.7|8640.1|8639.2|8640.7|8639.7|8637.3|8636.4|223
1697124900000|2023-10-12 15:35:00|8640.2|8639.3|8638.3|8637.4|8640.6|8639.7|8638|8637.1|160
1697125200000|2023-10-12 15:40:00|8638.4|8637.5|8639.3|8638.4|8639.4|8638.5|8637.9|8637|137
1697125500000|2023-10-12 15:45:00|8639.2|8638.3|8639.2|8638.3|8639.4|8638.5|8638.3|8637.4|166
1697125800000|2023-10-12 15:50:00|8639.3|8638.4|8640.7|8639.8|8643.6|8642|8639|8638.1|209
1697126100000|2023-10-12 15:55:00|8640.8|8639.9|8641.2|8640.3|8641.4|8640.5|8640.2|8639.3|164
1697126400000|2023-10-12 16:00:00|8641.3|8640.4|8641|8640.1|8641.4|8640.5|8640.2|8639.3|186
1697126700000|2023-10-12 16:05:00|8641.1|8640.2|8639.3|8638.4|8641.1|8640.2|8639.3|8638.4|264
1697127000000|2023-10-12 16:10:00|8639.2|8638.3|8638.7|8637.8|8639.8|8638.3|8638.4|8637.2|110
1697127300000|2023-10-12 16:15:00|8638.8|8637.9|8638.8|8637.9|8640.1|8639.2|8638.6|8637.6|92
1697127600000|2023-10-12 16:20:00|8638.7|8637.8|8640.6|8639.7|8640.9|8640|8638.7|8637.8|150
1697127900000|2023-10-12 16:25:00|8640.5|8639.6|8640.5|8639.6|8641.8|8640.9|8640.4|8639.5|112
1697128200000|2023-10-12 16:30:00|8640.6|8639.7|8640.7|8639.8|8641.3|8640.4|8640.4|8639.5|105
1697128500000|2023-10-12 16:35:00|8640.6|8639.7|8641.3|8640.4|8641.9|8641|8640.4|8639.5|98
1697128800000|2023-10-12 16:40:00|8641.4|8640.5|8642.4|8641.5|8642.4|8641.5|8640.8|8639.9|111
1697129100000|2023-10-12 16:45:00|8642.3|8641.4|8642.7|8641.8|8642.9|8641.8|8641.4|8640.5|140
1697129400000|2023-10-12 16:50:00|8642.6|8641.7|8644.5|8643.6|8645.6|8644.1|8642.6|8641.7|150
1697129700000|2023-10-12 16:55:00|8644.4|8643.5|8645.8|8644.9|8646.2|8645.3|8643.5|8642.6|198
1697130000000|2023-10-12 17:00:00|8646.2|8645.3|8649.6|8648.7|8651|8649.7|8645.3|8644.4|398
1697130300000|2023-10-12 17:05:00|8649.7|8648.8|8650.2|8649.3|8652.8|8651.3|8649.5|8648.2|403
1697130600000|2023-10-12 17:10:00|8650.1|8649.2|8649.1|8648.2|8650.2|8649.3|8649|8647.7|261
1697130900000|2023-10-12 17:15:00|8649|8648.1|8650.4|8648.9|8650.5|8649.4|8648.3|8647.1|190
1697131200000|2023-10-12 17:20:00|8650.3|8648.8|8650.7|8649.8|8651.3|8650.4|8650|8648.8|143
1697131500000|2023-10-12 17:25:00|8650.8|8649.9|8650.8|8649.9|8652|8650.9|8650.6|8649.6|208
1697131800000|2023-10-12 17:30:00|8650.7|8649.8|8651.1|8650.2|8651.3|8650.4|8649.6|8648.3|229
1697132100000|2023-10-12 17:35:00|8651|8650.1|8647.7|8646.8|8651|8650.1|8647.3|8646|260
1697132400000|2023-10-12 17:40:00|8648|8647.1|8647.9|8647|8649|8647.8|8647.5|8646.5|121
1697132700000|2023-10-12 17:45:00|8648|8647.1|8646.6|8645.7|8648|8647.1|8646.1|8645.2|128
1697133000000|2023-10-12 17:50:00|8646.5|8645.6|8646.7|8645.2|8647.1|8646.2|8645.9|8644.7|155
1697133300000|2023-10-12 17:55:00|8646.5|8645|8645.7|8644.8|8646.9|8645.9|8644.9|8643.9|125
1697133600000|2023-10-12 18:00:00|8645.8|8644.9|8645.8|8644.9|8646.1|8645.2|8644.5|8643.6|154
1697133900000|2023-10-12 18:05:00|8645.9|8645|8646.6|8645.7|8647.4|8646.2|8645.4|8644.4|152
1697134200000|2023-10-12 18:10:00|8646.7|8645.8|8646.1|8645.2|8647.1|8646.2|8645.3|8644.4|207
1697134500000|2023-10-12 18:15:00|8646.2|8645.3|8645.9|8645|8647.5|8646.4|8645.5|8644.6|133
1697134800000|2023-10-12 18:20:00|8645.8|8644.9|8645.7|8644.8|8646.4|8645.5|8645.1|8644.2|147
1697135100000|2023-10-12 18:25:00|8645.6|8644.7|8645.3|8644.4|8646.8|8645.6|8644.7|8643.8|146
1697135400000|2023-10-12 18:30:00|8645.2|8644.3|8646.5|8645.6|8646.6|8645.7|8644.4|8643.5|150
1697135700000|2023-10-12 18:35:00|8646.6|8645.7|8647.5|8646.6|8648|8647.1|8646|8645.1|166
1697136000000|2023-10-12 18:40:00|8647.6|8646.7|8647|8645.5|8647.9|8647|8646.5|8645.3|121
1697136300000|2023-10-12 18:45:00|8646.9|8645.4|8646.8|8645.9|8647.6|8646.5|8646.6|8645.4|111
1697136600000|2023-10-12 18:50:00|8646.9|8646|8647.9|8647|8648.3|8647.4|8646.8|8645.8|115
1697136900000|2023-10-12 18:55:00|8648|8647.1|8647.9|8647|8648.2|8647.3|8647.2|8646.2|95
1697137200000|2023-10-12 19:00:00|8647.8|8646.9|8648.5|8647.6|8649.2|8648.3|8647.6|8646.6|141
1697137500000|2023-10-12 19:05:00|8648.6|8647.7|8649.4|8647.9|8649.8|8648.5|8648.6|8647.3|102
1697137800000|2023-10-12 19:10:00|8649.3|8647.8|8648.9|8647.4|8649.4|8648.4|8647.5|8646.4|98
1697138100000|2023-10-12 19:15:00|8649|8647.5|8649.9|8648.4|8650.2|8648.9|8648.8|8647.3|119
1697138400000|2023-10-12 19:20:00|8649.8|8648.3|8649.2|8647.7|8650|8648.8|8649|8647.5|87
1697138700000|2023-10-12 19:25:00|8649.1|8647.6|8648.7|8647.2|8649.5|8648.3|8648.3|8646.8|85
1697139000000|2023-10-12 19:30:00|8648.8|8647.3|8649.1|8647.6|8649.4|8647.9|8648.4|8646.9|78
1697139300000|2023-10-12 19:35:00|8648.7|8647.8|8648.8|8647.3|8649.1|8648.1|8648.4|8647.2|62
1697139600000|2023-10-12 19:40:00|8648.9|8647.4|8648.1|8647.2|8648.9|8647.8|8647.9|8646.6|77
1697139900000|2023-10-12 19:45:00|8648.2|8647.3|8647.7|8646.2|8649.2|8647.7|8647.7|8646.2|85
1697140200000|2023-10-12 19:50:00|8647.6|8646.1|8648.3|8646.8|8648.5|8647.4|8647.2|8646|80
1697140500000|2023-10-12 19:55:00|8648.4|8646.9|8649.2|8648.3|8649.4|8648.5|8647.5|8646.6|110
1697140800000|2023-10-12 20:00:00|8649.3|8648.4|8649.1|8648.2|8649.7|8648.6|8648.8|8647.5|109
1697141100000|2023-10-12 20:05:00|8649.2|8648.3|8648|8646.5|8649.4|8648.3|8647.8|8646.4|76
1697141400000|2023-10-12 20:10:00|8648.1|8646.6|8647.5|8646.6|8648.5|8647.2|8647.5|8646.3|39
1697141700000|2023-10-12 20:15:00|8647.6|8646.7|8647.9|8646.4|8648.6|8647.5|8647.6|8646.1|46
1697142000000|2023-10-12 20:20:00|8648|8646.5|8649.2|8647.7|8649.5|8648.3|8647.7|8646.4|72
1697142300000|2023-10-12 20:25:00|8649.3|8647.8|8650.6|8649.1|8650.6|8649.1|8649.3|8647.8|66
1697142600000|2023-10-12 20:30:00|8650.5|8649|8649.5|8648.6|8650.8|8649.3|8649.5|8648.2|29
1697142900000|2023-10-12 20:35:00|8649.6|8648.7|8650.3|8648.8|8650.3|8649.2|8649.3|8648.3|41
1697143200000|2023-10-12 20:40:00|8650.4|8648.9|8649|8647.5|8650.5|8649|8648.9|8647.4|62
1697143500000|2023-10-12 20:45:00|8649.1|8647.6|8648.5|8647|8649.1|8647.6|8648.2|8646.9|45
1697143800000|2023-10-12 20:50:00|8648.4|8646.9|8648.2|8646.7|8648.6|8647.1|8647.6|8646.1|106
1697144100000|2023-10-12 20:55:00|8648.6|8646.2|8650.7|8643.9|8651.2|8646.5|8648.6|8642.8|233
1697144400000|2023-10-12 21:00:00|8650.6|8641.4|8651|8639.1|8652.8|8641.4|8650.5|8638.6|33
1697144700000|2023-10-12 21:05:00|8649.7|8637.8|8648.9|8637|8651.4|8639.5|8647.5|8635.6|59
1697145000000|2023-10-12 21:10:00|8649.1|8637.2|8649.6|8637.7|8650|8638.1|8648.7|8636.8|35
1697145300000|2023-10-12 21:15:00|8649.8|8637.9|8649.4|8639.2|8651.6|8641.9|8649.3|8637.4|217
1697145600000|2023-10-12 21:20:00|8650.2|8640.1|8650.3|8640.8|8650.8|8641|8649|8640.1|314
1697145900000|2023-10-12 21:25:00|8650.4|8640.9|8650.4|8641.5|8652|8642.1|8649.8|8640.7|229
1697146200000|2023-10-12 21:30:00|8650.5|8642|8651.2|8640.1|8652.3|8642.5|8650.2|8640.1|74
1697146500000|2023-10-12 21:35:00|8651.3|8640.2|8649.9|8642.2|8651.7|8643.2|8649.8|8639.1|95
1697146800000|2023-10-12 21:40:00|8649.8|8642.3|8651|8643.6|8651.4|8643.7|8649.7|8642|49
1697147100000|2023-10-12 21:45:00|8650.7|8643.9|8650.4|8644.3|8650.9|8644.8|8650.2|8643.9|174
1697147400000|2023-10-12 21:50:00|8650.2|8644.1|8649.6|8640.1|8651|8645.2|8649|8639.3|180
1697147700000|2023-10-12 21:55:00|8649.7|8640.5|8649.6|8643.4|8651.6|8643.8|8648.8|8640.3|290
1697148000000|2023-10-12 22:00:00|8649.7|8643.5|8649.4|8647|8651.5|8647.1|8648.9|8642.9|154
1697148300000|2023-10-12 22:05:00|8648.9|8647.4|8649|8647.5|8649.3|8647.8|8648.8|8647.3|39
1697148600000|2023-10-12 22:10:00|8649.1|8647.6|8649.5|8648|8649.6|8648.1|8648.8|8647.3|35
1697148900000|2023-10-12 22:15:00|8649.8|8648.3|8649.3|8647.8|8650|8648.5|8649.2|8647.7|31
1697149200000|2023-10-12 22:20:00|8649.4|8647.9|8648.9|8647.4|8649.5|8648|8648.9|8647.4|17
1697149500000|2023-10-12 22:25:00|8648.8|8647.3|8648.7|8647.2|8648.9|8647.4|8648.7|8647.2|15
1697149800000|2023-10-12 22:30:00|8648.6|8647.1|8649.1|8647.6|8649.2|8647.7|8648.6|8647.1|26
1697150100000|2023-10-12 22:35:00|8649.2|8647.7|8648.5|8647|8649.4|8647.9|8648.5|8647|37
1697150400000|2023-10-12 22:40:00|8648.6|8647.1|8648.9|8647.4|8649.6|8648.1|8648.3|8646.8|65
1697150700000|2023-10-12 22:45:00|8649|8647.5|8649.1|8647.6|8649.4|8647.9|8649|8647.5|22
1697151000000|2023-10-12 22:50:00|8649.3|8647.8|8648.5|8647|8649.3|8647.8|8648.4|8646.9|41
1697151300000|2023-10-12 22:55:00|8648.4|8646.9|8647.7|8646.2|8648.6|8647.1|8647.5|8646|32
1697151600000|2023-10-12 23:00:00|8647.8|8646.3|8648.1|8646.6|8648.3|8646.8|8647.4|8645.9|45
1697151900000|2023-10-12 23:05:00|8648|8646.5|8647.9|8646.4|8648.3|8646.8|8647.2|8645.7|49
1697152200000|2023-10-12 23:10:00|8648.2|8646.7|8648.5|8647|8648.5|8647|8647.8|8646.3|30
1697152500000|2023-10-12 23:15:00|8648.8|8647.3|8649.3|8647.8|8649.3|8647.8|8648.6|8647.1|24
1697152800000|2023-10-12 23:20:00|8649.2|8647.7|8649.3|8647.8|8649.5|8648|8649.2|8647.7|28
1697153100000|2023-10-12 23:25:00|8649.4|8647.9|8649.3|8647.8|8649.6|8648.3|8649.1|8647.7|23
1697153400000|2023-10-12 23:30:00|8649.4|8647.9|8650.2|8648.7|8650.2|8648.7|8649.4|8647.9|21
1697153700000|2023-10-12 23:35:00|8650.1|8648.6|8649.9|8648.4|8650.1|8648.6|8649.4|8647.9|30
1697154000000|2023-10-12 23:40:00|8650|8648.5|8648.8|8647.3|8650.1|8648.9|8648.8|8647.3|33
1697154300000|2023-10-12 23:45:00|8648.7|8647.2|8649.4|8647.9|8649.5|8648|8648.5|8647|54
1697154600000|2023-10-12 23:50:00|8649.5|8648|8649.2|8647.7|8649.6|8648.1|8648.7|8647.2|30
1697154900000|2023-10-12 23:55:00|8649.3|8647.8|8648.9|8647.4|8649.4|8647.9|8648.7|8647.2|41
1697155200000|2023-10-13 00:00:00|8648.8|8647.3|8648.1|8646.6|8649.2|8647.7|8647.7|8646.2|100
1697155500000|2023-10-13 00:05:00|8648|8646.5|8648.3|8646.8|8648.5|8647|8647.7|8646.2|69
1697155800000|2023-10-13 00:10:00|8648.4|8646.9|8647.6|8646.1|8648.4|8646.9|8647.2|8645.7|74
1697156100000|2023-10-13 00:15:00|8647.5|8646|8647.6|8646.1|8647.9|8646.6|8647.1|8645.6|118
1697156400000|2023-10-13 00:20:00|8647.3|8645.8|8647.6|8646.1|8647.8|8646.5|8646.9|8645.4|64
1697156700000|2023-10-13 00:25:00|8647.7|8646.2|8646.7|8645.8|8647.9|8646.4|8646.7|8645.3|75
1697157000000|2023-10-13 00:30:00|8646.8|8645.9|8646.6|8645.7|8647.1|8646|8646.2|8645|51
1697157300000|2023-10-13 00:35:00|8646.7|8645.8|8646.2|8644.7|8647.4|8645.9|8646.1|8644.6|74
1697157600000|2023-10-13 00:40:00|8646.1|8644.6|8646.1|8644.6|8647.1|8646|8646|8644.5|55
1697157900000|2023-10-13 00:45:00|8646.3|8644.8|8646.1|8644.6|8646.7|8645.2|8645.9|8644.4|77
1697158200000|2023-10-13 00:50:00|8646.2|8644.7|8647.8|8646.3|8647.9|8646.4|8646|8644.6|111
1697158500000|2023-10-13 00:55:00|8647.9|8646.4|8648|8646.5|8648.7|8647.4|8647.6|8646.1|114
1697158800000|2023-10-13 01:00:00|8648.1|8646.6|8647.4|8645.9|8648.4|8646.9|8647.1|8645.6|105
1697159100000|2023-10-13 01:05:00|8647.5|8646|8646.9|8645.4|8647.7|8646.2|8646.6|8645.1|49
1697159400000|2023-10-13 01:10:00|8647|8645.5|8647.7|8646.8|8648.3|8647|8646.7|8645.2|84
1697159700000|2023-10-13 01:15:00|8647.6|8646.7|8646.6|8645.1|8648|8646.7|8646.6|8645.1|77
1697160000000|2023-10-13 01:20:00|8646.5|8645|8646.1|8644.6|8646.6|8645.1|8646|8644.5|76
1697160300000|2023-10-13 01:25:00|8646.2|8644.7|8645.7|8644.2|8646.5|8645|8645.3|8643.8|36
1697160600000|2023-10-13 01:30:00|8645.8|8644.3|8645|8643.5|8646.7|8645.6|8644.6|8643.1|95
1697160900000|2023-10-13 01:35:00|8644.9|8643.4|8645.2|8644.3|8645.5|8644.6|8644.7|8643.2|85
1697161200000|2023-10-13 01:40:00|8645.1|8644.2|8645|8644.1|8646|8645.1|8644.9|8644|70
1697161500000|2023-10-13 01:45:00|8645.1|8644.2|8644.5|8643|8645.8|8644.6|8644.4|8642.9|65
1697161800000|2023-10-13 01:50:00|8644.4|8642.9|8644.7|8643.2|8645.2|8644.2|8644|8642.9|86
1697162100000|2023-10-13 01:55:00|8644.6|8643.1|8644.7|8643.8|8644.9|8643.9|8643.6|8642.1|76
1697162400000|2023-10-13 02:00:00|8644.6|8643.7|8643.5|8642.6|8645.3|8643.8|8643.3|8642.4|86
1697162700000|2023-10-13 02:05:00|8643.4|8642.5|8642.1|8640.6|8644.1|8642.6|8641.9|8640.4|169
1697163000000|2023-10-13 02:10:00|8642.3|8640.8|8641|8640.1|8642.6|8641.3|8640.9|8639.7|84
1697163300000|2023-10-13 02:15:00|8641.2|8640.3|8641.4|8640.5|8641.8|8640.9|8641|8640.1|95
1697163600000|2023-10-13 02:20:00|8641.5|8640.6|8640.1|8639.2|8641.6|8640.6|8640|8638.7|78
1697163900000|2023-10-13 02:25:00|8640.3|8638.8|8639|8638.1|8640.3|8638.8|8638.6|8637.2|56
1697164200000|2023-10-13 02:30:00|8638.9|8638|8639.8|8638.3|8639.8|8638.7|8638.8|8637.7|65
1697164500000|2023-10-13 02:35:00|8639.9|8638.4|8640.1|8639.2|8640.4|8639.2|8639.2|8638.3|54
1697164800000|2023-10-13 02:40:00|8640.2|8639.3|8640.6|8639.7|8640.6|8639.7|8640|8639.1|43
1697165100000|2023-10-13 02:45:00|8640.7|8639.8|8641.6|8640.1|8642|8640.9|8640.7|8639.4|44
1697165400000|2023-10-13 02:50:00|8641.5|8640|8642.1|8641.2|8642.3|8641.2|8640.9|8639.5|72
1697165700000|2023-10-13 02:55:00|8642|8641.1|8641.9|8640.4|8642.5|8641.6|8641.9|8640.4|54
1697166000000|2023-10-13 03:00:00|8642|8640.5|8641|8639.5|8642|8640.5|8640.8|8639.3|87
1697166300000|2023-10-13 03:05:00|8641.1|8639.6|8640.8|8639.9|8641.4|8640.4|8640.6|8639.6|63
1697166600000|2023-10-13 03:10:00|8640.9|8640|8640.6|8639.7|8641.3|8640.2|8640.6|8639.6|42
1697166900000|2023-10-13 03:15:00|8640.7|8639.8|8640.5|8639|8641|8640|8640|8638.9|102
1697167200000|2023-10-13 03:20:00|8640.6|8639.1|8640.5|8639.6|8640.9|8639.8|8640|8638.9|57
1697167500000|2023-10-13 03:25:00|8640.6|8639.7|8641.5|8640|8641.9|8640.4|8640.4|8639.3|74
1697167800000|2023-10-13 03:30:00|8641.4|8639.9|8641.4|8639.9|8641.6|8640.1|8640.7|8639.4|61
1697168100000|2023-10-13 03:35:00|8641.5|8640|8640.7|8639.2|8641.7|8640.4|8640.5|8639|62
1697168400000|2023-10-13 03:40:00|8640.8|8639.3|8640.1|8639.2|8640.8|8639.3|8639.9|8638.5|50
1697168700000|2023-10-13 03:45:00|8640|8639.1|8640.2|8638.7|8640.8|8639.6|8640|8638.6|43
1697169000000|2023-10-13 03:50:00|8640.1|8638.6|8641.2|8639.7|8641.2|8640.1|8639.9|8638.5|49
1697169300000|2023-10-13 03:55:00|8641.1|8639.6|8641.7|8640.8|8641.9|8640.8|8640.9|8639.4|32
1697169600000|2023-10-13 04:00:00|8641.9|8640.4|8641.6|8640.7|8642.1|8641|8641.5|8640.3|40
1697169900000|2023-10-13 04:05:00|8641.7|8640.8|8642.2|8640.7|8642.4|8641.2|8641.4|8640.5|30
1697170200000|2023-10-13 04:10:00|8642.3|8640.8|8642.9|8641.4|8643|8641.5|8641.7|8640.5|57
1697170500000|2023-10-13 04:15:00|8642.8|8641.3|8643|8641.5|8643.2|8641.7|8642.7|8641.2|41
1697170800000|2023-10-13 04:20:00|8642.9|8641.4|8642.7|8641.8|8643.5|8642|8642.6|8641.2|58
1697171100000|2023-10-13 04:25:00|8642.6|8641.7|8643|8641.5|8643.1|8641.9|8642.2|8641|41
1697171400000|2023-10-13 04:30:00|8643.1|8641.6|8643.3|8641.8|8643.3|8642.1|8642.1|8640.9|33
1697171700000|2023-10-13 04:35:00|8643.4|8641.9|8642.8|8641.9|8643.5|8642|8642.5|8641.5|33
1697172000000|2023-10-13 04:40:00|8642.7|8641.8|8643.7|8642.2|8643.7|8642.3|8642.4|8641.3|61
1697172300000|2023-10-13 04:45:00|8643.6|8642.1|8644.8|8643.3|8644.8|8643.3|8643.3|8642.1|55
1697172600000|2023-10-13 04:50:00|8644.9|8643.4|8645.3|8643.8|8645.5|8644|8644.6|8643.1|44
1697172900000|2023-10-13 04:55:00|8645.4|8643.9|8645.9|8644.4|8646.3|8644.8|8645.4|8643.9|129
1697173200000|2023-10-13 05:00:00|8645.8|8644.3|8644.8|8643.3|8646.4|8644.9|8644.5|8643.3|112
1697173500000|2023-10-13 05:05:00|8644.7|8643.2|8644.9|8643.4|8645.6|8644.1|8644.7|8643.2|69
1697173800000|2023-10-13 05:10:00|8644.7|8643.2|8644.3|8642.8|8644.8|8643.3|8644|8642.7|53
1697174100000|2023-10-13 05:15:00|8644.4|8642.9|8644.8|8643.3|8644.9|8643.4|8644|8642.6|47
1697174400000|2023-10-13 05:20:00|8644.7|8643.2|8643.5|8642|8644.9|8643.4|8643.4|8641.9|69
1697174700000|2023-10-13 05:25:00|8643.6|8642.1|8643.7|8642.2|8644.3|8642.8|8643.1|8641.6|74
1697175000000|2023-10-13 05:30:00|8643.6|8642.1|8642.5|8641|8643.9|8642.4|8641.9|8640.6|97
1697175300000|2023-10-13 05:35:00|8642.6|8641.1|8640.8|8639.3|8642.8|8641.3|8640.5|8639.1|108
1697175600000|2023-10-13 05:40:00|8640.9|8639.4|8641.8|8640.3|8642.3|8640.9|8640.7|8639.4|95
1697175900000|2023-10-13 05:45:00|8642|8640.5|8641.7|8640.2|8642.1|8640.6|8641|8639.6|73
1697176200000|2023-10-13 05:50:00|8641.8|8640.3|8642|8640.5|8642.3|8640.8|8641|8639.5|132
1697176500000|2023-10-13 05:55:00|8641.9|8640.4|8643.2|8641.7|8643.2|8642|8641.5|8640.4|115
1697176800000|2023-10-13 06:00:00|8643.3|8641.8|8647.3|8645.8|8647.4|8646|8642.5|8641.6|262
1697177100000|2023-10-13 06:05:00|8647.2|8645.7|8646.6|8645.1|8648|8646.9|8645.3|8644.4|193
1697177400000|2023-10-13 06:10:00|8646.5|8645|8646.5|8645.6|8647|8645.7|8645.4|8644.5|138
1697177700000|2023-10-13 06:15:00|8646.6|8645.7|8644.5|8643.6|8646.9|8645.8|8644.2|8643.3|127
1697178000000|2023-10-13 06:20:00|8644.6|8643.7|8645.1|8644.2|8645.8|8644.8|8644.5|8643.5|130
1697178300000|2023-10-13 06:25:00|8645|8644.1|8646.2|8645.3|8647.2|8646.2|8644.7|8643.8|132
1697178600000|2023-10-13 06:30:00|8646.1|8645.2|8646|8645.1|8646.3|8645.4|8644.2|8643.3|135
1697178900000|2023-10-13 06:35:00|8646.1|8645.2|8647.6|8646.1|8649|8648.1|8646|8645.1|131
1697179200000|2023-10-13 06:40:00|8647.4|8645.9|8645.5|8644|8647.4|8646|8645.3|8643.8|166
1697179500000|2023-10-13 06:45:00|8645.3|8643.8|8647.3|8645.8|8648.7|8647.4|8645.1|8643.6|203
1697179800000|2023-10-13 06:50:00|8646.9|8646|8645.2|8644.3|8647.4|8646.5|8645|8644.1|150
1697180100000|2023-10-13 06:55:00|8645|8644.1|8646.2|8644.7|8646.5|8645.5|8644.4|8643.5|179
1697180400000|2023-10-13 07:00:00|8646.3|8644.8|8643.8|8642.9|8646.4|8644.9|8642.5|8641.5|259
1697180700000|2023-10-13 07:05:00|8643.7|8642.8|8642|8641.1|8643.9|8643|8640.5|8639.2|258
1697181000000|2023-10-13 07:10:00|8642.1|8641.2|8642.2|8641.3|8644.1|8642.9|8641.3|8640.1|236
1697181300000|2023-10-13 07:15:00|8642.5|8641|8640.9|8640|8642.9|8641.9|8640.5|8639.4|259
1697181600000|2023-10-13 07:20:00|8640.8|8639.9|8639.8|8638.9|8641.6|8640.7|8638.6|8637.3|233
1697181900000|2023-10-13 07:25:00|8639.6|8638.7|8636.1|8634.6|8640.6|8639.7|8635.4|8633.9|298
1697182200000|2023-10-13 07:30:00|8636.4|8634.9|8636.6|8635.7|8638.1|8637.2|8635.5|8634.2|272
1697182500000|2023-10-13 07:35:00|8636.5|8635.6|8636.2|8635.3|8638.3|8637.1|8635.6|8634.1|202
1697182800000|2023-10-13 07:40:00|8636.1|8635.2|8636.9|8636|8637.6|8636.4|8634.7|8633.4|248
1697183100000|2023-10-13 07:45:00|8636.8|8635.9|8637.4|8636.5|8638.4|8637.3|8636.2|8635.3|162
1697183400000|2023-10-13 07:50:00|8637.5|8636.6|8637.2|8636.3|8639.1|8637.6|8636.1|8635|213
1697183700000|2023-10-13 07:55:00|8637.3|8636.4|8641.6|8640.7|8642.6|8641.7|8636.8|8635.9|246
1697184000000|2023-10-13 08:00:00|8641.5|8640.6|8641.8|8640.9|8643.7|8642.7|8640.2|8639.3|402
1697184300000|2023-10-13 08:05:00|8641.7|8640.8|8641.9|8641|8642.7|8641.8|8640.8|8639.5|237
1697184600000|2023-10-13 08:10:00|8641.8|8640.9|8643.5|8642.6|8645.7|8644.4|8641.8|8640.9|175
1697184900000|2023-10-13 08:15:00|8643.4|8642.5|8643.9|8643|8644.8|8643.9|8642.1|8641.2|185
1697185200000|2023-10-13 08:20:00|8643.8|8642.9|8641|8640.1|8645.5|8644.6|8640.6|8639.7|185
1697185500000|2023-10-13 08:25:00|8640.9|8640|8641.1|8640.2|8642.7|8641.6|8640.5|8639.6|226
1697185800000|2023-10-13 08:30:00|8641.2|8640.3|8642.4|8640.9|8643.3|8641.8|8641.2|8639.9|230
1697186100000|2023-10-13 08:35:00|8642.3|8640.8|8642.2|8641.3|8643.3|8642.4|8640.9|8639.4|170
1697186400000|2023-10-13 08:40:00|8642.3|8641.4|8643.3|8642.4|8644|8642.7|8642|8641.1|186
1697186700000|2023-10-13 08:45:00|8643.4|8642.5|8642.7|8641.8|8644.7|8643.2|8642.4|8640.9|179
1697187000000|2023-10-13 08:50:00|8643|8641.5|8640.4|8638.9|8643.1|8641.6|8640.2|8638.7|177
1697187300000|2023-10-13 08:55:00|8640.3|8638.8|8641.5|8640|8641.7|8640.3|8639.2|8637.9|165
1697187600000|2023-10-13 09:00:00|8641.4|8639.9|8642.1|8641.2|8643.3|8641.8|8640.9|8639.8|137
1697187900000|2023-10-13 09:05:00|8642.2|8641.3|8643.2|8641.7|8644.3|8643.1|8641.7|8640.8|190
1697188200000|2023-10-13 09:10:00|8643.1|8641.6|8644.7|8643.2|8645.5|8644|8642.8|8641.6|221
1697188500000|2023-10-13 09:15:00|8644.6|8643.1|8643.8|8642.9|8644.9|8644|8643.3|8642.3|208
1697188800000|2023-10-13 09:20:00|8643.7|8642.8|8641|8640.1|8643.9|8643|8640.5|8639.2|165
1697189100000|2023-10-13 09:25:00|8641.1|8640.2|8640.4|8638.9|8642.4|8641.5|8640|8638.5|230
1697189400000|2023-10-13 09:30:00|8640.6|8639.1|8638.5|8637|8640.7|8639.2|8638|8636.5|191
1697189700000|2023-10-13 09:35:00|8638.7|8637.2|8635.2|8633.7|8639.7|8638.8|8634.2|8633|251
1697190000000|2023-10-13 09:40:00|8635|8633.5|8636.6|8635.7|8637|8636|8635|8633.5|231
1697190300000|2023-10-13 09:45:00|8636.5|8635.6|8637.9|8637|8639.6|8638.7|8636.1|8635.2|203
1697190600000|2023-10-13 09:50:00|8637.8|8636.9|8638.9|8638|8639.4|8638.5|8637.5|8636.6|198
1697190900000|2023-10-13 09:55:00|8638.8|8637.9|8637.3|8636.4|8638.8|8637.9|8635.8|8634.9|264
1697191200000|2023-10-13 10:00:00|8637.4|8636.5|8636.9|8636|8638.8|8637.9|8636.1|8635.2|223
1697191500000|2023-10-13 10:05:00|8637|8636.1|8637.5|8636.6|8638.7|8637.8|8635.3|8634.4|125
1697191800000|2023-10-13 10:10:00|8637.4|8636.5|8640.7|8639.8|8641.7|8640.4|8636.9|8636|154
1697192100000|2023-10-13 10:15:00|8640.8|8639.9|8639.9|8639|8641.7|8640.8|8639.2|8638.3|151
1697192400000|2023-10-13 10:20:00|8639.8|8638.9|8637|8636.1|8639.8|8638.9|8636.8|8635.8|187
1697192700000|2023-10-13 10:25:00|8637.1|8636.2|8638.6|8637.1|8640|8639|8636.4|8634.9|252
1697193000000|2023-10-13 10:30:00|8638.4|8637.5|8637.8|8636.3|8641.1|8640|8635.7|8634.6|241
1697193300000|2023-10-13 10:35:00|8637.9|8636.4|8637.6|8636.7|8638.9|8637.4|8636.8|8635.8|185
1697193600000|2023-10-13 10:40:00|8637.5|8636.6|8636.4|8635.5|8638|8637.1|8634.5|8633.6|168
1697193900000|2023-10-13 10:45:00|8636.5|8635.6|8637.5|8636.6|8638.5|8637.2|8636.4|8635.3|193
1697194200000|2023-10-13 10:50:00|8637.4|8636.5|8640.7|8639.2|8640.9|8639.7|8636.9|8636|148
1697194500000|2023-10-13 10:55:00|8640.6|8639.1|8644.8|8643.9|8645.1|8643.9|8639.5|8638|254
1697194800000|2023-10-13 11:00:00|8644.9|8644|8646.9|8646|8647.3|8646.1|8643.3|8642.4|330
1697195100000|2023-10-13 11:05:00|8647|8646.1|8644.4|8642.9|8647|8646.1|8644.1|8642.6|176
1697195400000|2023-10-13 11:10:00|8644.5|8643|8644.3|8643.4|8645.4|8644.5|8642.9|8641.4|190
1697195700000|2023-10-13 11:15:00|8644.2|8643.3|8642.8|8641.9|8644.8|8643.9|8642.7|8641.4|216
1697196000000|2023-10-13 11:20:00|8642.7|8641.8|8641.4|8640.5|8643.3|8641.9|8641.2|8639.8|204
1697196300000|2023-10-13 11:25:00|8641.3|8640.4|8640.7|8639.8|8642.2|8641|8640.1|8638.9|187
1697196600000|2023-10-13 11:30:00|8640.6|8639.7|8644.3|8642.8|8644.3|8643|8640.3|8639.4|165
1697196900000|2023-10-13 11:35:00|8644.2|8642.7|8644.2|8643.3|8645.9|8644.4|8643.5|8642.6|180
1697197200000|2023-10-13 11:40:00|8644.4|8643.5|8642.1|8640.6|8644.4|8643.5|8641.8|8640.3|174
1697197500000|2023-10-13 11:45:00|8642|8640.5|8642.7|8641.8|8644.6|8643.7|8641.7|8640.4|188
1697197800000|2023-10-13 11:50:00|8642.6|8641.7|8641|8639.5|8643.4|8642.4|8640.5|8639|281
1697198100000|2023-10-13 11:55:00|8640.9|8639.4|8638.3|8636.8|8641|8639.6|8638.1|8636.6|288
1697198400000|2023-10-13 12:00:00|8638.1|8637.2|8639.5|8638.6|8639.6|8638.7|8635.8|8634.3|334
1697198700000|2023-10-13 12:05:00|8639.4|8638.5|8641.8|8640.9|8642.5|8641.6|8639.3|8638.4|232
1697199000000|2023-10-13 12:10:00|8641.9|8641|8643|8642.1|8643.6|8642.6|8641.9|8640.5|210
1697199300000|2023-10-13 12:15:00|8643.1|8642.2|8640.7|8639.8|8643.5|8642.4|8640.4|8639.5|198
1697199600000|2023-10-13 12:20:00|8640.8|8639.9|8643.3|8642.4|8644.7|8643.5|8640.4|8639.3|285
1697199900000|2023-10-13 12:25:00|8643.2|8642.3|8645.4|8643.9|8645.7|8644.4|8643|8641.6|239
1697200200000|2023-10-13 12:30:00|8645.5|8644|8645|8644.1|8646.4|8644.9|8644.4|8643.1|322
1697200500000|2023-10-13 12:35:00|8645.1|8644.2|8643.9|8642.4|8645.9|8644.6|8643.3|8642.2|501
1697200800000|2023-10-13 12:40:00|8644|8642.5|8644.7|8643.8|8645.6|8644.1|8642.7|8641.4|298
1697201100000|2023-10-13 12:45:00|8644.9|8644|8643.6|8642.7|8645.3|8644.1|8642.9|8641.7|242
1697201400000|2023-10-13 12:50:00|8643.8|8642.3|8645.3|8644.4|8645.4|8644.5|8642.9|8642|203
1697201700000|2023-10-13 12:55:00|8645.4|8644.5|8645.8|8644.9|8647.4|8646.5|8645.1|8644.2|246
1697202000000|2023-10-13 13:00:00|8645.9|8645|8645.7|8644.8|8646.6|8645.7|8644.8|8643.9|278
1697202300000|2023-10-13 13:05:00|8645.8|8644.9|8647.2|8646.3|8648.4|8647.5|8645.4|8644.3|248
1697202600000|2023-10-13 13:10:00|8647.3|8646.4|8649.2|8648.3|8649.6|8648.7|8646.8|8645.5|307
1697202900000|2023-10-13 13:15:00|8649.1|8648.2|8646.8|8645.3|8649.8|8648.5|8646.6|8645.1|242
1697203200000|2023-10-13 13:20:00|8646.9|8645.4|8648.6|8647.7|8648.9|8648|8646|8644.9|321
1697203500000|2023-10-13 13:25:00|8648.7|8647.8|8648|8647.1|8648.7|8647.8|8646.7|8645.5|276
1697203800000|2023-10-13 13:30:00|8648.1|8647.2|8645|8644.1|8648.3|8647.4|8644.6|8643.7|327
1697204100000|2023-10-13 13:35:00|8644.9|8644|8645.1|8644.2|8645.5|8644.6|8643.6|8642.7|256
1697204400000|2023-10-13 13:40:00|8644.9|8644|8646.8|8645.9|8648.1|8647|8644.3|8643.4|320
1697204700000|2023-10-13 13:45:00|8646.9|8646|8645.9|8645|8647.1|8646.1|8645.3|8644.4|242
1697205000000|2023-10-13 13:50:00|8646|8645.1|8647.9|8647|8648.6|8647.5|8645.8|8644.9|262
1697205300000|2023-10-13 13:55:00|8648|8647.1|8651|8646.6|8651|8648.3|8647.5|8646.2|291
1697205600000|2023-10-13 14:00:00|8654.7|8646.7|8648.4|8647.5|8656.9|8651.7|8647.9|8643.3|636
1697205900000|2023-10-13 14:05:00|8648.5|8647.6|8650.5|8649|8651.7|8650.2|8647.8|8646.9|417
1697206200000|2023-10-13 14:10:00|8650.6|8649.1|8650.2|8649.3|8651.6|8650.4|8649|8647.8|476
1697206500000|2023-10-13 14:15:00|8650.1|8649.2|8647|8646.1|8650.3|8649.3|8647|8646.1|436
1697206800000|2023-10-13 14:20:00|8647.1|8646.2|8651.3|8649.8|8652|8651.1|8646.3|8645.2|331
1697207100000|2023-10-13 14:25:00|8651.1|8649.6|8655.5|8654.6|8655.7|8654.8|8650.3|8649.4|371
1697207400000|2023-10-13 14:30:00|8655.4|8654.5|8653.4|8651.9|8655.5|8654.6|8651.8|8650.4|325
1697207700000|2023-10-13 14:35:00|8653.5|8652|8649.6|8648.7|8653.6|8652.1|8647.6|8646.7|391
1697208000000|2023-10-13 14:40:00|8649.7|8648.8|8650.7|8649.2|8651.1|8649.8|8647.8|8646.5|394
1697208300000|2023-10-13 14:45:00|8650.8|8649.3|8653.1|8652.2|8655.1|8654|8649.5|8648.6|419
1697208600000|2023-10-13 14:50:00|8653.4|8651.9|8652.8|8651.9|8654.2|8653|8652|8650.8|318
1697208900000|2023-10-13 14:55:00|8652.7|8651.8|8652.1|8651.2|8654.2|8653.3|8651.6|8650.3|428
1697209200000|2023-10-13 15:00:00|8652.3|8651.4|8650.3|8649.4|8654.7|8653.8|8649.9|8649|322
1697209500000|2023-10-13 15:05:00|8650.2|8649.3|8648.6|8647.7|8650.8|8649.9|8648.1|8646.9|272
1697209800000|2023-10-13 15:10:00|8648.7|8647.8|8651.5|8650.6|8652.7|8651.2|8647.5|8646.2|273
1697210100000|2023-10-13 15:15:00|8651.4|8650.5|8652.4|8651.5|8652.9|8652|8650.6|8649.7|242
1697210400000|2023-10-13 15:20:00|8652.5|8651.6|8651.1|8650.2|8652.7|8651.8|8650|8649.1|196
1697210700000|2023-10-13 15:25:00|8650.9|8650|8651.4|8650.5|8653|8651.5|8650.7|8649.6|235
1697211000000|2023-10-13 15:30:00|8651.3|8650.4|8654.7|8653.8|8655.3|8654.4|8650.8|8649.9|209
1697211300000|2023-10-13 15:35:00|8654.9|8654|8654.2|8653.3|8654.9|8654|8653|8652.1|211
1697211600000|2023-10-13 15:40:00|8654.1|8653.2|8655.3|8654.4|8656.5|8655.6|8653.8|8652.9|202
1697211900000|2023-10-13 15:45:00|8655.2|8654.3|8655.1|8653.6|8655.7|8654.6|8653.9|8653|197
1697212200000|2023-10-13 15:50:00|8655|8653.5|8652.3|8651.4|8655.2|8653.8|8651.7|8650.8|178
1697212500000|2023-10-13 15:55:00|8652.2|8651.3|8653.3|8651.8|8653.4|8652.4|8651.7|8650.6|195
1697212800000|2023-10-13 16:00:00|8653.2|8651.7|8654.7|8653.8|8654.7|8653.8|8652.6|8651.1|210
1697213100000|2023-10-13 16:05:00|8655.1|8653.6|8653.8|8652.9|8655.8|8654.5|8653.2|8652.3|207
1697213400000|2023-10-13 16:10:00|8653.9|8653|8654.6|8653.7|8655.1|8654.2|8653.9|8653|148
1697213700000|2023-10-13 16:15:00|8654.7|8653.8|8658.2|8656.7|8658.2|8656.7|8654.6|8653.7|135
1697214000000|2023-10-13 16:20:00|8658.4|8656.9|8660|8659.1|8660.4|8659.5|8658|8656.9|128
1697214300000|2023-10-13 16:25:00|8660.1|8659.2|8657.6|8656.7|8660.6|8659.6|8656.4|8655.5|191
1697214600000|2023-10-13 16:30:00|8657.7|8656.8|8658.2|8657.3|8658.5|8657.4|8657.2|8656|145
1697214900000|2023-10-13 16:35:00|8658.3|8657.4|8657.8|8656.9|8658.5|8657.5|8657.4|8656.5|128
1697215200000|2023-10-13 16:40:00|8657.7|8656.8|8657.8|8656.9|8658.3|8657.4|8656.8|8655.7|124
1697215500000|2023-10-13 16:45:00|8657.7|8656.8|8658.8|8657.3|8659.1|8657.8|8657.5|8656.5|144
1697215800000|2023-10-13 16:50:00|8658.7|8657.2|8658.6|8657.7|8659.5|8658|8657.9|8656.7|160
1697216100000|2023-10-13 16:55:00|8658.5|8657.6|8659.4|8658.5|8660.3|8659|8658.5|8657.5|160
1697216400000|2023-10-13 17:00:00|8659.3|8658.4|8659.5|8658.6|8660.6|8659.3|8658.9|8658|138
1697216700000|2023-10-13 17:05:00|8659.6|8658.7|8660.9|8660|8661|8660.1|8658.9|8657.8|170
1697217000000|2023-10-13 17:10:00|8660.8|8659.9|8661.6|8660.7|8662.2|8661|8660.3|8659.4|121
1697217300000|2023-10-13 17:15:00|8661.7|8660.8|8665|8664.1|8665|8664.1|8661.7|8660.5|101
1697217600000|2023-10-13 17:20:00|8664.9|8664|8663.3|8662.4|8665.2|8664.3|8663.3|8662.4|103
1697217900000|2023-10-13 17:25:00|8663.4|8662.5|8662.3|8661.4|8664.3|8663.4|8662|8661.1|148
1697218200000|2023-10-13 17:30:00|8662.2|8661.3|8661.7|8660.8|8663.2|8661.8|8661.7|8660.4|98
1697218500000|2023-10-13 17:35:00|8661.8|8660.9|8661.6|8660.1|8662.2|8661.1|8660.9|8659.8|120
1697218800000|2023-10-13 17:40:00|8661.5|8660|8662.1|8661.2|8662.4|8661.2|8660|8658.5|129
1697219100000|2023-10-13 17:45:00|8662|8661.1|8661.8|8660.3|8662.9|8661.8|8661.8|8660.3|124
1697219400000|2023-10-13 17:50:00|8661.9|8660.4|8660.9|8660|8662.6|8661.2|8660.9|8660|105
1697219700000|2023-10-13 17:55:00|8660.8|8659.9|8659.4|8657.9|8661.2|8660|8659.2|8657.8|112
1697220000000|2023-10-13 18:00:00|8659.3|8657.8|8657.9|8656.4|8659.9|8659|8657.8|8656.3|149
1697220300000|2023-10-13 18:05:00|8657.8|8656.3|8658.2|8656.7|8658.3|8657.1|8656.8|8655.8|93
1697220600000|2023-10-13 18:10:00|8658.1|8656.6|8657.5|8656.6|8659|8658.1|8657.5|8656.6|89
1697220900000|2023-10-13 18:15:00|8657.6|8656.7|8659.7|8658.2|8659.8|8658.3|8657.4|8656.2|94
1697221200000|2023-10-13 18:20:00|8659.8|8658.3|8659.3|8658.4|8660.4|8659.3|8658.8|8657.9|100
1697221500000|2023-10-13 18:25:00|8659.2|8658.3|8661.2|8659.7|8661.3|8659.8|8657.2|8655.9|140
1697221800000|2023-10-13 18:30:00|8661.3|8659.8|8661.1|8659.6|8661.5|8660|8659.5|8658|107
1697222100000|2023-10-13 18:35:00|8661|8659.5|8661|8660.1|8661.4|8660.5|8660.6|8659.3|125
1697222400000|2023-10-13 18:40:00|8661.2|8660.3|8660.6|8659.1|8661.7|8660.8|8660|8658.8|144
1697222700000|2023-10-13 18:45:00|8660.5|8659|8660.3|8659.4|8660.9|8659.7|8659.7|8658.8|108
1697223000000|2023-10-13 18:50:00|8660.2|8659.3|8660.7|8659.8|8661.1|8660.2|8659.8|8658.6|111
1697223300000|2023-10-13 18:55:00|8660.8|8659.9|8662.3|8660.8|8662.3|8661.4|8660.7|8659.7|153
1697223600000|2023-10-13 19:00:00|8662.2|8660.7|8660.7|8659.2|8662.7|8661.8|8660.3|8658.8|145
1697223900000|2023-10-13 19:05:00|8660.5|8659|8659.9|8659|8660.6|8659.1|8659.7|8658.2|82
1697224200000|2023-10-13 19:10:00|8660|8659.1|8660.8|8659.3|8660.9|8659.5|8660|8658.7|97
1697224500000|2023-10-13 19:15:00|8660.9|8659.4|8659.7|8658.8|8661.1|8659.6|8659.6|8658.4|84
1697224800000|2023-10-13 19:20:00|8659.8|8658.9|8660.9|8660|8660.9|8660|8659.6|8658.7|57
1697225100000|2023-10-13 19:25:00|8660.8|8659.9|8661.1|8660.2|8661.5|8660.6|8660.2|8659.1|74
1697225400000|2023-10-13 19:30:00|8661.2|8660.3|8661.5|8660.6|8662.8|8661.6|8660.8|8659.9|129
1697225700000|2023-10-13 19:35:00|8661.4|8660.5|8661.6|8660.1|8661.8|8660.7|8661|8659.6|69
1697226000000|2023-10-13 19:40:00|8661.7|8660.2|8662.2|8660.7|8662.3|8660.8|8661.5|8660|108
1697226300000|2023-10-13 19:45:00|8662.3|8660.8|8661.4|8659.9|8662.3|8660.9|8661.3|8659.8|152
1697226600000|2023-10-13 19:50:00|8661.5|8660|8661.6|8660.7|8662.1|8660.9|8661.1|8659.6|95
1697226900000|2023-10-13 19:55:00|8661.8|8660.9|8661|8659.5|8662.1|8660.9|8660.1|8659|170
1697227200000|2023-10-13 20:00:00|8660.9|8659.4|8659.5|8658|8660.9|8659.4|8659.4|8657.9|84
1697227500000|2023-10-13 20:05:00|8659.6|8658.1|8659.5|8658|8659.8|8658.3|8658.7|8657.3|75
1697227800000|2023-10-13 20:10:00|8659.6|8658.1|8659.3|8657.8|8659.8|8658.3|8658.7|8657.2|77
1697228100000|2023-10-13 20:15:00|8659.4|8657.9|8658.4|8656.9|8659.5|8658|8658|8656.5|71
1697228400000|2023-10-13 20:20:00|8658.5|8657|8659.7|8658.2|8659.8|8658.3|8658.4|8656.9|56
1697228700000|2023-10-13 20:25:00|8659.6|8658.1|8660.8|8659.3|8661.1|8659.6|8659.6|8658.1|78
1697229000000|2023-10-13 20:30:00|8660.9|8659.4|8659.9|8658.4|8660.9|8659.4|8659.8|8658.3|62
1697229300000|2023-10-13 20:35:00|8659.8|8658.3|8658.8|8657.3|8660.3|8658.8|8658.7|8657.2|83
1697229600000|2023-10-13 20:40:00|8658.7|8657.2|8658.5|8657|8659|8657.5|8658|8656.5|73
1697229900000|2023-10-13 20:45:00|8658.6|8657.1|8657.4|8655.9|8658.7|8657.2|8657.2|8655.7|209
1697230200000|2023-10-13 20:50:00|8657.3|8655.8|8657.5|8656|8657.6|8656.1|8655.6|8654.1|279
1697230500000|2023-10-13 20:55:00|8657.6|8656.1|8659.3|8647.4|8662.8|8656.7|8656.2|8645.6|431
1697400000000|2023-10-15 20:00:00|8668.5|8652.9|8670.1|8649.1|8670.8|8652.9|8667.4|8646.4|8
1697400300000|2023-10-15 20:05:00|8669.4|8648.4|8662.8|8641.8|8669.4|8648.4|8662.8|8641.8|13
1697400600000|2023-10-15 20:10:00|8673.4|8652.4|8669.6|8648.6|8673.4|8652.4|8663.8|8642.8|13
1697400900000|2023-10-15 20:15:00|8662.6|8656.1|8667.7|8649.2|8673.2|8656.1|8662.6|8649.2|12
1697401200000|2023-10-15 20:20:00|8673.7|8652.7|8668.5|8656.7|8673.7|8656.7|8668.5|8652.7|2
1697401500000|2023-10-15 20:25:00|8680.2|8655.9|8680.2|8659.2|8680.2|8659.2|8680.2|8655.9|2
1697401800000|2023-10-15 20:30:00|8668.5|8655.9|8670.8|8649.8|8670.8|8656.1|8666.5|8649.6|5
1697402100000|2023-10-15 20:35:00|8666.5|8647.4|8672.9|8651.9|8672.9|8651.9|8666.5|8647.4|10
1697402400000|2023-10-15 20:40:00|8668.3|8649.6|8666.8|8649|8672.5|8651.5|8666.8|8649|5
1697402700000|2023-10-15 20:45:00|8666.9|8647.2|8666.1|8648.6|8674.3|8653.3|8666.1|8646.8|9
1697403000000|2023-10-15 20:50:00|8677.6|8656.6|8665.9|8646.4|8677.6|8656.6|8665.9|8646.4|2
1697403300000|2023-10-15 20:55:00|8666.4|8645.9|8668.6|8646.7|8669.6|8647.7|8664|8642.1|17
1697403600000|2023-10-15 21:00:00|8665.4|8643.5|8668.7|8646.8|8676.8|8654.9|8665.3|8643.4|28
1697403900000|2023-10-15 21:05:00|8668.2|8646.3|8659.9|8648|8668.2|8649|8659.8|8642.6|35
1697404200000|2023-10-15 21:10:00|8664.7|8652.8|8661|8649.1|8664.8|8652.9|8659.1|8647.2|57
1697404500000|2023-10-15 21:15:00|8660.9|8649|8662.6|8650.7|8663.2|8651.3|8659.2|8647.3|113
1697404800000|2023-10-15 21:20:00|8662.5|8650.6|8659.9|8648|8664.6|8652.7|8659.2|8647.3|60
1697405100000|2023-10-15 21:25:00|8659.7|8647.8|8656.2|8644.3|8662.4|8650.5|8655.9|8644|61
1697405400000|2023-10-15 21:30:00|8656.3|8644.4|8659.1|8647.2|8659.2|8647.3|8653.8|8641.9|123
1697405700000|2023-10-15 21:35:00|8658.9|8647|8664.8|8652.9|8664.8|8652.9|8658.3|8646.4|103
1697406000000|2023-10-15 21:40:00|8665.1|8653.2|8667.8|8655.9|8669.1|8657.2|8662.2|8650.3|149
1697406300000|2023-10-15 21:45:00|8667.9|8656|8663.4|8651.5|8667.9|8656|8661.5|8649.6|85
1697406600000|2023-10-15 21:50:00|8663.3|8651.4|8664.4|8652.5|8664.8|8652.9|8663.3|8651.4|40
1697406900000|2023-10-15 21:55:00|8664.2|8652.3|8666.3|8657|8667.4|8657.2|8662.6|8650.7|124
1697407200000|2023-10-15 22:00:00|8664.9|8655.5|8661.4|8655.2|8664.9|8657.3|8661.3|8651.4|508
1697407500000|2023-10-15 22:05:00|8660.9|8655.7|8660.1|8657.6|8662|8658.1|8659.2|8655.6|214
1697407800000|2023-10-15 22:10:00|8660|8657.7|8660.6|8658.4|8661.4|8659.3|8657.8|8655.4|281
1697408100000|2023-10-15 22:15:00|8660.7|8658.8|8660.3|8658.8|8661.5|8659.7|8659.5|8658|116
1697408400000|2023-10-15 22:20:00|8660.2|8658.7|8661.2|8659.7|8661.6|8660|8659.6|8658.1|73
1697408700000|2023-10-15 22:25:00|8661|8659.5|8661.3|8659.8|8661.5|8660|8661|8659.5|45
1697409000000|2023-10-15 22:30:00|8661.4|8659.9|8660.8|8659.3|8661.9|8660.4|8660.4|8658.9|61
1697409300000|2023-10-15 22:35:00|8660.7|8659.2|8660.5|8659|8661.2|8659.7|8660.4|8658.7|68
1697409600000|2023-10-15 22:40:00|8659.8|8658.3|8660.6|8659.1|8660.8|8659.3|8659.4|8657.9|109
1697409900000|2023-10-15 22:45:00|8660.8|8659.3|8660.4|8658.9|8661.6|8660.1|8660.1|8658.6|97
1697410200000|2023-10-15 22:50:00|8660.5|8659|8660.6|8659.1|8660.7|8659.2|8659.2|8657.7|111
1697410500000|2023-10-15 22:55:00|8660.7|8659.2|8660|8658.5|8661.5|8660|8659.4|8657.9|177
1697410800000|2023-10-15 23:00:00|8660.1|8658.6|8658.2|8656.7|8660.1|8658.6|8658.2|8656.7|127
1697411100000|2023-10-15 23:05:00|8658.4|8656.9|8657.3|8655.8|8659.2|8657.7|8657.3|8655.8|97
1697411400000|2023-10-15 23:10:00|8657.4|8655.9|8657.7|8656.2|8658.6|8657.1|8657.3|8655.8|112
1697411700000|2023-10-15 23:15:00|8657.8|8656.3|8657|8655.5|8657.9|8656.4|8656.1|8654.6|89
1697412000000|2023-10-15 23:20:00|8657.1|8655.6|8659.1|8657.6|8659.1|8657.6|8657|8655.5|74
1697412300000|2023-10-15 23:25:00|8659|8657.5|8658.7|8657.2|8659.1|8657.6|8658|8656.5|89
1697412600000|2023-10-15 23:30:00|8658.6|8657.1|8658.9|8657.4|8659|8657.5|8658.3|8656.8|53
1697412900000|2023-10-15 23:35:00|8659|8657.5|8659.3|8657.8|8659.3|8657.8|8658.4|8656.9|43
1697413200000|2023-10-15 23:40:00|8659.4|8657.9|8659.4|8657.9|8659.8|8658.3|8659.1|8657.6|82
1697413500000|2023-10-15 23:45:00|8659.3|8657.8|8659.6|8658.1|8660|8658.5|8659.3|8657.8|88
1697413800000|2023-10-15 23:50:00|8659.7|8658.2|8658.4|8656.9|8659.8|8658.3|8657.9|8656.4|86
1697414100000|2023-10-15 23:55:00|8658.5|8657|8657.4|8655.9|8658.5|8657|8657.4|8655.9|75
1697414400000|2023-10-16 00:00:00|8657.5|8656|8656.9|8655.4|8658.3|8656.8|8656.8|8655.3|150
1697414700000|2023-10-16 00:05:00|8657|8655.5|8657.7|8656.2|8658.6|8657.1|8656.9|8655.4|137
1697415000000|2023-10-16 00:10:00|8657.6|8656.1|8656.7|8655.8|8658.1|8656.6|8656.7|8655.4|73
1697415300000|2023-10-16 00:15:00|8656.8|8655.9|8656.8|8655.9|8657.6|8656.1|8656.6|8655.1|112
1697415600000|2023-10-16 00:20:00|8656.7|8655.8|8657.4|8655.9|8657.5|8656.3|8656.5|8655.6|88
1697415900000|2023-10-16 00:25:00|8657.3|8655.8|8656.5|8655.6|8657.4|8656.4|8656.4|8655.5|79
1697416200000|2023-10-16 00:30:00|8656.6|8655.7|8655.9|8655|8656.9|8656|8655.5|8654|99
1697416500000|2023-10-16 00:35:00|8656|8655.1|8657.6|8656.7|8657.6|8656.7|8655.8|8654.4|78
1697416800000|2023-10-16 00:40:00|8657.5|8656.6|8657|8656.1|8658.4|8657.3|8656.9|8656|63
1697417100000|2023-10-16 00:45:00|8657.4|8656.5|8658.4|8656.9|8658.5|8657|8657|8655.8|66
1697417400000|2023-10-16 00:50:00|8658.3|8656.8|8658.5|8657.6|8659.3|8657.9|8658.1|8656.7|65
1697417700000|2023-10-16 00:55:00|8657.8|8656.3|8659.2|8658.3|8660.1|8658.8|8657.8|8656.3|86
1697418000000|2023-10-16 01:00:00|8659.3|8658.4|8659.1|8657.6|8660.2|8659.1|8658|8657.1|76
1697418300000|2023-10-16 01:05:00|8658.9|8657.4|8658|8657.1|8658.9|8657.6|8657.9|8657|59
1697418600000|2023-10-16 01:10:00|8658.1|8657.2|8658.4|8656.9|8658.4|8657.5|8657.7|8656.5|63
1697418900000|2023-10-16 01:15:00|8658.3|8656.8|8659.5|8658|8659.7|8658.2|8658.3|8656.8|105
1697419200000|2023-10-16 01:20:00|8659.4|8657.9|8660.3|8658.8|8660.3|8658.8|8659.4|8657.9|83
1697419500000|2023-10-16 01:25:00|8660.4|8658.9|8660.4|8658.9|8661|8659.5|8659.7|8658.2|63
1697419800000|2023-10-16 01:30:00|8660.5|8659|8660.9|8659.4|8661|8659.5|8660|8658.9|86
1697420100000|2023-10-16 01:35:00|8661|8659.5|8660.5|8659|8661.6|8660.1|8660.2|8658.7|117
1697420400000|2023-10-16 01:40:00|8660.4|8658.9|8660.4|8659.5|8660.8|8659.6|8660|8658.6|84
1697420700000|2023-10-16 01:45:00|8660.5|8659.6|8660.1|8659.2|8661.1|8659.8|8660|8658.9|64
1697421000000|2023-10-16 01:50:00|8660.2|8659.3|8659.5|8658|8660.2|8659.3|8659.5|8658|56
1697421300000|2023-10-16 01:55:00|8659.7|8658.2|8658.6|8657.1|8659.9|8658.4|8658.6|8657.1|77
1697421600000|2023-10-16 02:00:00|8658.5|8657|8658.5|8657|8659.2|8657.8|8658.4|8656.9|121
1697421900000|2023-10-16 02:05:00|8658.4|8656.9|8658|8657.1|8658.5|8657.2|8657.4|8656.4|61
1697422200000|2023-10-16 02:10:00|8658.4|8656.9|8657.9|8657|8658.4|8657.2|8657.5|8656.2|89
1697422500000|2023-10-16 02:15:00|8658.1|8657.2|8657.6|8656.1|8658.1|8657.2|8657.2|8656.1|48
1697422800000|2023-10-16 02:20:00|8657.4|8656.5|8657.4|8656.5|8657.9|8657|8657.2|8656|56
1697423100000|2023-10-16 02:25:00|8657.5|8656.6|8656.7|8655.8|8657.8|8656.8|8656.7|8655.8|46
1697423400000|2023-10-16 02:30:00|8656.8|8655.9|8656.6|8655.7|8657.1|8656.1|8656.4|8655.3|40
1697423700000|2023-10-16 02:35:00|8656.5|8655.6|8656.7|8655.2|8657.1|8656|8656.2|8654.8|65
1697424000000|2023-10-16 02:40:00|8656.6|8655.1|8656.3|8654.8|8656.7|8655.5|8655.8|8654.5|48
1697424300000|2023-10-16 02:45:00|8656.2|8655.4|8655.8|8654.9|8656.3|8655.4|8655.4|8654.1|37
1697424600000|2023-10-16 02:50:00|8655.9|8655|8656.1|8655.2|8656.3|8655.4|8655.9|8654.7|60
1697424900000|2023-10-16 02:55:00|8656.2|8655.3|8655.9|8655|8656.3|8655.4|8655.5|8654.6|45
1697425200000|2023-10-16 03:00:00|8655.8|8654.9|8657|8655.5|8657|8655.6|8655.7|8654.8|45
1697425500000|2023-10-16 03:05:00|8657.1|8655.6|8656.6|8655.1|8657.1|8655.9|8656.3|8655|50
1697425800000|2023-10-16 03:10:00|8656.3|8655.4|8656.6|8655.7|8657.2|8656.1|8656.3|8655.4|47
1697426100000|2023-10-16 03:15:00|8656.8|8655.9|8657.5|8656.6|8657.6|8656.7|8656.7|8655.8|24
1697426400000|2023-10-16 03:20:00|8657.4|8656.5|8658.6|8657.1|8658.6|8657.3|8657.4|8656.5|52
1697426700000|2023-10-16 03:25:00|8658.5|8657|8658.3|8657.4|8658.5|8657.5|8658|8656.8|38
1697427000000|2023-10-16 03:30:00|8658.4|8657.5|8657.9|8657|8658.7|8657.8|8657.8|8656.9|57
1697427300000|2023-10-16 03:35:00|8658|8657.1|8658.5|8657|8659|8657.8|8657.8|8656.8|41
1697427600000|2023-10-16 03:40:00|8658.7|8657.2|8658.9|8658|8659|8658.1|8658.4|8657|69
1697427900000|2023-10-16 03:45:00|8658.7|8657.8|8657.9|8656.4|8659|8657.8|8657.4|8656.3|51
1697428200000|2023-10-16 03:50:00|8658|8656.5|8657.9|8657|8658.2|8657.3|8657.3|8656.2|58
1697428500000|2023-10-16 03:55:00|8657.8|8656.9|8657.6|8656.7|8658.7|8657.8|8657.6|8656.6|68
1697428800000|2023-10-16 04:00:00|8657.5|8656.6|8657.5|8656|8658.2|8656.9|8657.4|8655.9|40
1697429100000|2023-10-16 04:05:00|8657.3|8656.4|8657.6|8656.7|8658.3|8657.4|8657.3|8656.4|63
1697429400000|2023-10-16 04:10:00|8657.5|8656.6|8657|8655.5|8658.3|8656.9|8656.9|8655.4|78
1697429700000|2023-10-16 04:15:00|8657.2|8655.7|8656.8|8655.9|8657.6|8656.4|8656.8|8655.6|34
1697430000000|2023-10-16 04:20:00|8656.9|8656|8656.6|8655.7|8657.4|8656.5|8656.6|8655.6|38
1697430300000|2023-10-16 04:25:00|8656.8|8655.9|8656.4|8655.5|8657.2|8656.3|8656.2|8655.2|52
1697430600000|2023-10-16 04:30:00|8656.3|8655.4|8656.3|8655.4|8656.5|8655.4|8655.8|8654.6|67
1697430900000|2023-10-16 04:35:00|8656.4|8655.5|8655.8|8654.9|8656.4|8655.5|8655.8|8654.7|37
1697431200000|2023-10-16 04:40:00|8655.9|8655|8655.5|8654.6|8656.2|8655|8655.4|8654.3|48
1697431500000|2023-10-16 04:45:00|8655.3|8654.4|8656.4|8655.5|8656.9|8655.8|8655.3|8654|102
1697431800000|2023-10-16 04:50:00|8656.7|8655.2|8657.4|8655.9|8657.4|8656|8656.2|8655|61
1697432100000|2023-10-16 04:55:00|8657.3|8655.8|8656.7|8655.2|8657.4|8656.1|8656.7|8655.2|58
1697432400000|2023-10-16 05:00:00|8656.8|8655.3|8656.7|8655.2|8657.2|8656.1|8656.5|8655|69
1697432700000|2023-10-16 05:05:00|8656.8|8655.3|8657|8656.1|8657.4|8656.3|8656.4|8655.1|84
1697433000000|2023-10-16 05:10:00|8657.1|8656.2|8657|8655.5|8657.9|8656.4|8656.7|8655.2|67
1697433300000|2023-10-16 05:15:00|8656.9|8655.4|8655.9|8655|8657|8655.9|8655.7|8654.6|58
1697433600000|2023-10-16 05:20:00|8655.8|8654.9|8655.9|8655|8656.4|8655.5|8655.8|8654.5|64
1697433900000|2023-10-16 05:25:00|8655.8|8654.9|8656|8655.1|8656.5|8655.2|8655.4|8654.2|82
1697434200000|2023-10-16 05:30:00|8656.1|8655.2|8657|8655.5|8657.3|8656.4|8655.9|8655|122
1697434500000|2023-10-16 05:35:00|8657.1|8655.6|8655.7|8654.2|8657.2|8655.7|8655.5|8654.1|118
1697434800000|2023-10-16 05:40:00|8655.6|8654.1|8656.7|8655.2|8657|8655.5|8655.6|8654.1|102
1697435100000|2023-10-16 05:45:00|8656.6|8655.1|8655.7|8654.2|8657.3|8655.8|8655.7|8654.2|90
1697435400000|2023-10-16 05:50:00|8655.8|8654.3|8656.7|8655.2|8656.8|8655.4|8655.8|8654.3|70
1697435700000|2023-10-16 05:55:00|8656.6|8655.1|8655.6|8654.1|8656.9|8656|8655.6|8654.1|108
1697436000000|2023-10-16 06:00:00|8655.2|8653.7|8656.3|8655.4|8656.6|8655.7|8654.4|8652.9|248
1697436300000|2023-10-16 06:05:00|8656.4|8655.5|8657.6|8656.7|8658.3|8657.4|8656.1|8655.2|185
1697436600000|2023-10-16 06:10:00|8657.5|8656.6|8657.6|8656.7|8658.3|8657.1|8656.8|8655.9|162
1697436900000|2023-10-16 06:15:00|8657.5|8656.6|8655.7|8654.8|8657.5|8656.6|8654.4|8653.5|189
1697437200000|2023-10-16 06:20:00|8655.6|8654.7|8654.7|8653.8|8656.3|8655.4|8654.3|8653.4|124
1697437500000|2023-10-16 06:25:00|8654.8|8653.9|8654.8|8653.9|8656|8654.5|8653.8|8652.9|132
1697437800000|2023-10-16 06:30:00|8654.7|8653.8|8655.9|8655|8656.8|8655.4|8654.7|8653.3|119
1697438100000|2023-10-16 06:35:00|8656|8655.1|8657.3|8655.8|8658.1|8656.6|8655.3|8654.4|133
1697438400000|2023-10-16 06:40:00|8657.2|8655.7|8655.2|8654.3|8658.1|8656.6|8654.9|8654|146
1697438700000|2023-10-16 06:45:00|8655.3|8654.4|8656.3|8654.8|8656.6|8655.7|8654.6|8653.7|129
1697439000000|2023-10-16 06:50:00|8656.2|8654.7|8657.2|8656.3|8658|8657.1|8656.2|8654.7|113
1697439300000|2023-10-16 06:55:00|8657.1|8656.2|8657.5|8656.6|8659.1|8658.2|8656.8|8655.6|263
1697439600000|2023-10-16 07:00:00|8657.4|8656.5|8656.4|8655.5|8658.9|8657.5|8655.6|8654.7|336
1697439900000|2023-10-16 07:05:00|8656.3|8655.4|8654.1|8653.2|8656.3|8655.4|8653.3|8652.4|302
1697440200000|2023-10-16 07:10:00|8654|8653.1|8653.9|8653|8655.2|8653.9|8653.6|8652.7|217
1697440500000|2023-10-16 07:15:00|8653.8|8652.9|8651.2|8650.3|8654.1|8653.2|8650|8649.1|202
1697440800000|2023-10-16 07:20:00|8651.5|8650|8650.2|8649.3|8652.9|8651.4|8650.1|8649.2|255
1697441100000|2023-10-16 07:25:00|8650.3|8649.4|8650.8|8649.3|8651.9|8651|8650|8649.1|199
1697441400000|2023-10-16 07:30:00|8650.7|8649.2|8651.6|8650.1|8651.8|8650.7|8649|8647.8|240
1697441700000|2023-10-16 07:35:00|8651.4|8650.5|8650.2|8649.3|8651.9|8651|8649.2|8648.3|184
1697442000000|2023-10-16 07:40:00|8650.1|8649.2|8651.2|8650.3|8652.1|8650.9|8649.2|8647.7|172
1697442300000|2023-10-16 07:45:00|8651.3|8650.4|8649.3|8647.8|8652.1|8651|8647|8646.1|216
1697442600000|2023-10-16 07:50:00|8649.5|8648|8654.1|8652.6|8654.1|8652.9|8649.5|8648|268
1697442900000|2023-10-16 07:55:00|8654.2|8652.7|8652.6|8651.7|8655.2|8654.3|8652.5|8651.6|238
1697443200000|2023-10-16 08:00:00|8652.8|8651.9|8655|8653.5|8655.2|8653.7|8652.1|8650.6|293
1697443500000|2023-10-16 08:05:00|8655.1|8653.6|8657.2|8656.3|8657.7|8656.5|8653.4|8652.2|239
1697443800000|2023-10-16 08:10:00|8657.1|8656.2|8660.5|8659|8660.6|8659.5|8657.1|8656.2|226
1697444100000|2023-10-16 08:15:00|8660.6|8659.1|8657.6|8656.7|8660.9|8659.4|8657.6|8656.6|134
1697444400000|2023-10-16 08:20:00|8657.7|8656.8|8661.3|8660.4|8662.4|8661|8657.7|8656.8|203
1697444700000|2023-10-16 08:25:00|8661.4|8660.5|8663.3|8662.4|8663.5|8662.5|8661.4|8660.4|218
1697445000000|2023-10-16 08:30:00|8663.5|8662.6|8663.7|8662.8|8664.2|8663.1|8661.7|8660.6|207
1697445300000|2023-10-16 08:35:00|8663.6|8662.7|8662.5|8661|8663.6|8662.7|8660.4|8659.5|196
1697445600000|2023-10-16 08:40:00|8662.4|8660.9|8669.2|8668.3|8669.2|8668.3|8662.4|8660.9|211
1697445900000|2023-10-16 08:45:00|8669.1|8668.2|8670.2|8669.3|8670.3|8669.4|8667.8|8666.7|185
1697446200000|2023-10-16 08:50:00|8670.1|8669.2|8669.4|8668.5|8671.8|8670.5|8668.5|8667.3|209
1697446500000|2023-10-16 08:55:00|8669.3|8668.4|8669.7|8668.2|8670|8668.5|8667.4|8666.3|199
1697446800000|2023-10-16 09:00:00|8669.8|8668.3|8668.4|8666.9|8669.9|8668.4|8667.6|8666.1|176
1697447100000|2023-10-16 09:05:00|8668.5|8667|8664.6|8663.7|8668.5|8667|8664.5|8663.6|136
1697447400000|2023-10-16 09:10:00|8664.9|8664|8665.7|8664.8|8666.2|8665.2|8664.4|8663.5|147
1697447700000|2023-10-16 09:15:00|8665.6|8664.7|8666.7|8665.8|8667.1|8665.8|8664.7|8663.8|149
1697448000000|2023-10-16 09:20:00|8666.9|8666|8669|8668.1|8670.2|8669.3|8666|8665.1|193
1697448300000|2023-10-16 09:25:00|8668.9|8668|8669.1|8668.2|8670.9|8670|8668.7|8667.6|155
1697448600000|2023-10-16 09:30:00|8669|8668.1|8668.4|8667.5|8670.5|8669.4|8668.3|8667.4|165
1697448900000|2023-10-16 09:35:00|8668.5|8667.6|8666.8|8665.9|8669.4|8668.5|8665.8|8664.9|191
1697449200000|2023-10-16 09:40:00|8667|8666.1|8669.1|8668.2|8670.5|8669.2|8666.4|8665.5|173
1697449500000|2023-10-16 09:45:00|8669.2|8668.3|8670|8669.1|8670.8|8669.9|8668.4|8667|114
1697449800000|2023-10-16 09:50:00|8669.9|8669|8670.8|8669.9|8671.1|8670|8668.8|8667.9|213
1697450100000|2023-10-16 09:55:00|8670.9|8670|8671.7|8670.2|8672.3|8671.3|8670.9|8669.6|191
1697450400000|2023-10-16 10:00:00|8671.8|8670.3|8669.7|8668.8|8672.2|8671.1|8669.4|8668.5|158
1697450700000|2023-10-16 10:05:00|8669.8|8668.9|8668.8|8667.9|8670.8|8669.9|8668.6|8667.3|156
1697451000000|2023-10-16 10:10:00|8668.7|8667.8|8668.1|8667.2|8669.1|8668.2|8667.9|8666.8|145
1697451300000|2023-10-16 10:15:00|8668.2|8667.3|8670.9|8670|8671|8670.1|8668.2|8667.3|142
1697451600000|2023-10-16 10:20:00|8671|8670.1|8668.3|8667.4|8671.9|8671|8668.3|8667.3|178
1697451900000|2023-10-16 10:25:00|8668.8|8667.3|8668|8667.1|8669.4|8668.5|8667.3|8666.1|162
1697452200000|2023-10-16 10:30:00|8668.7|8667.8|8668.5|8667.6|8669.8|8668.9|8666.5|8665.4|137
1697452500000|2023-10-16 10:35:00|8668.4|8667.5|8667.7|8666.8|8669.8|8668.9|8667.4|8666.5|136
1697452800000|2023-10-16 10:40:00|8667.4|8666.5|8666.4|8665.5|8667.5|8666.6|8665.3|8664.4|106
1697453100000|2023-10-16 10:45:00|8666.3|8665.4|8666.7|8665.8|8667.3|8666.2|8665.8|8664.9|87
1697453400000|2023-10-16 10:50:00|8666.6|8665.7|8666.5|8665.6|8667.3|8666.4|8665.2|8664.3|123
1697453700000|2023-10-16 10:55:00|8666.4|8665.5|8667.8|8666.9|8668.7|8667.8|8665.8|8664.9|130
1697454000000|2023-10-16 11:00:00|8668|8667.1|8666.9|8666|8668|8667.1|8666.2|8665.3|152
1697454300000|2023-10-16 11:05:00|8667|8666.1|8667.3|8666.4|8668|8667.1|8665.7|8664.6|206
1697454600000|2023-10-16 11:10:00|8667.2|8666.3|8666.2|8665.3|8667.5|8666.6|8665.8|8664.9|129
1697454900000|2023-10-16 11:15:00|8666.3|8665.4|8663.4|8662.5|8666.4|8665.5|8663|8662.1|163
1697455200000|2023-10-16 11:20:00|8663.3|8662.4|8661.6|8660.7|8663.6|8662.7|8660.5|8659.6|134
1697455500000|2023-10-16 11:25:00|8661.5|8660.6|8657.7|8656.8|8661.6|8660.7|8657.6|8656.7|144
1697455800000|2023-10-16 11:30:00|8657.6|8656.7|8655.6|8654.7|8658.2|8657|8655.5|8654.1|124
1697456100000|2023-10-16 11:35:00|8655.5|8654.6|8654.4|8653.5|8657.2|8656.3|8654|8653.1|179
1697456400000|2023-10-16 11:40:00|8654.7|8653.8|8653.7|8652.8|8656.1|8655.2|8652.8|8651.9|201
1697456700000|2023-10-16 11:45:00|8653.9|8653|8653.2|8652.3|8654.5|8653.6|8652.8|8651.7|168
1697457000000|2023-10-16 11:50:00|8653.5|8652.6|8652|8651.1|8654.5|8653.6|8651.7|8650.8|165
1697457300000|2023-10-16 11:55:00|8652.3|8651.4|8652.3|8651.4|8654|8653.1|8651.5|8650.6|249
1697457600000|2023-10-16 12:00:00|8652.4|8651.5|8654.5|8653|8654.8|8653.3|8651.2|8649.9|202
1697457900000|2023-10-16 12:05:00|8654.4|8652.9|8654.8|8653.9|8655.4|8654.4|8653.3|8652.4|193
1697458200000|2023-10-16 12:10:00|8654.7|8653.8|8652.4|8651.5|8655|8654.1|8652.3|8651.4|169
1697458500000|2023-10-16 12:15:00|8652.5|8651.6|8653.2|8652.3|8653.9|8653|8652.5|8651.6|127
1697458800000|2023-10-16 12:20:00|8653|8652.1|8654.2|8653.3|8654.8|8653.7|8651.9|8651|354
1697459100000|2023-10-16 12:25:00|8654.3|8653.4|8655.9|8651.3|8656|8653.7|8652.9|8651.3|234
1697459400000|2023-10-16 12:30:00|8656|8651.4|8655.8|8654.3|8656.4|8654.7|8653.1|8651.3|242
1697459700000|2023-10-16 12:35:00|8655.6|8654.7|8657.3|8655.8|8657.7|8656.2|8654.1|8652.9|322
1697460000000|2023-10-16 12:40:00|8657.4|8655.9|8659.2|8658.3|8659.3|8658.4|8657.1|8655.7|253
1697460300000|2023-10-16 12:45:00|8659|8658.1|8660.5|8659.6|8661.9|8660.6|8659|8658.1|207
1697460600000|2023-10-16 12:50:00|8660.4|8659.5|8659.4|8658.5|8660.5|8659.6|8658.7|8657.4|261
1697460900000|2023-10-16 12:55:00|8659.5|8658.6|8657.9|8657|8659.6|8658.7|8657.5|8656.6|179
1697461200000|2023-10-16 13:00:00|8658|8657.1|8658.8|8657.9|8659.6|8658.7|8658|8657.1|162
1697461500000|2023-10-16 13:05:00|8658.6|8657.7|8658.5|8657|8660.2|8659.1|8658.3|8657|158
1697461800000|2023-10-16 13:10:00|8658.4|8657.5|8656.3|8654.8|8659|8657.8|8655.8|8654.4|214
1697462100000|2023-10-16 13:15:00|8656.2|8654.7|8656.7|8655.2|8659.3|8658.1|8655.7|8654.2|236
1697462400000|2023-10-16 13:20:00|8656.6|8655.1|8656|8655.1|8656.7|8655.3|8653.9|8652.7|225
1697462700000|2023-10-16 13:25:00|8656.1|8655.2|8658.4|8657.5|8659.5|8658.6|8655.4|8654|235
1697463000000|2023-10-16 13:30:00|8658.6|8657.7|8658.7|8657.8|8659.4|8658.3|8657.3|8656.3|262
1697463300000|2023-10-16 13:35:00|8658.6|8657.7|8657.3|8656.4|8659|8658.1|8656.9|8656|239
1697463600000|2023-10-16 13:40:00|8657.4|8656.5|8658.8|8657.9|8659.4|8658.5|8657.3|8656.1|286
1697463900000|2023-10-16 13:45:00|8658.9|8658|8658.6|8657.7|8659.3|8658.4|8657.5|8656.6|293
1697464200000|2023-10-16 13:50:00|8658.5|8657.6|8660.1|8659.2|8661.6|8660.7|8658.2|8657.3|239
1697464500000|2023-10-16 13:55:00|8659.9|8659|8659.2|8658.3|8660.1|8659.2|8658|8657.1|265
1697464800000|2023-10-16 14:00:00|8659.1|8658.2|8660.6|8659.7|8660.6|8659.7|8657.4|8656.5|280
1697465100000|2023-10-16 14:05:00|8660.5|8659.6|8660.4|8659.5|8662.2|8661.3|8660.3|8659.4|209
1697465400000|2023-10-16 14:10:00|8660.5|8659.6|8658|8657.1|8660.6|8659.7|8657.9|8657|257
1697465700000|2023-10-16 14:15:00|8658.1|8657.2|8658.4|8657.5|8659.8|8658.8|8657.6|8656.7|221
1697466000000|2023-10-16 14:20:00|8658.3|8657.4|8660.2|8659.3|8661|8660.1|8657|8656.1|221
1697466300000|2023-10-16 14:25:00|8660.1|8659.2|8659.3|8658.4|8661.2|8660.2|8659.2|8658.3|195
1697466600000|2023-10-16 14:30:00|8659.4|8658.5|8659.5|8658.6|8660.1|8659.1|8657.7|8656.8|340
1697466900000|2023-10-16 14:35:00|8659.7|8658.8|8657.4|8656.5|8660.5|8659.6|8657.2|8655.7|271
1697467200000|2023-10-16 14:40:00|8657.2|8656.3|8656.9|8655.4|8657.5|8656.3|8653.8|8652.4|352
1697467500000|2023-10-16 14:45:00|8656.6|8655.7|8658|8657.1|8658.3|8657.2|8655.9|8655|241
1697467800000|2023-10-16 14:50:00|8658.1|8657.2|8657.7|8656.8|8658.8|8657.9|8657.1|8656|236
1697468100000|2023-10-16 14:55:00|8657.6|8656.7|8655.6|8654.7|8657.8|8656.9|8655.1|8654.2|388
1697468400000|2023-10-16 15:00:00|8655.7|8654.8|8654|8653.1|8656.3|8655.4|8653.8|8652.8|367
1697468700000|2023-10-16 15:05:00|8653.9|8653|8653|8652.1|8655.3|8654.4|8653|8652.1|222
1697469000000|2023-10-16 15:10:00|8652.9|8652|8647.8|8646.9|8653|8652.1|8647.3|8646|263
1697469300000|2023-10-16 15:15:00|8647.9|8647|8647.8|8646.9|8648.6|8647.7|8646.3|8645.4|254
1697469600000|2023-10-16 15:20:00|8647.7|8646.8|8648.3|8647.4|8649.3|8648.4|8646.6|8645.7|238
1697469900000|2023-10-16 15:25:00|8648.2|8647.3|8648.4|8647.5|8648.4|8647.5|8646.8|8645.6|185
1697470200000|2023-10-16 15:30:00|8648.3|8647.4|8648.7|8647.8|8648.7|8647.8|8647.4|8646.5|143
1697470500000|2023-10-16 15:35:00|8648.9|8648|8650.6|8649.7|8651|8650.1|8648.8|8647.9|170
1697470800000|2023-10-16 15:40:00|8650.7|8649.8|8649.9|8649|8650.7|8649.8|8648.2|8646.9|168
1697471100000|2023-10-16 15:45:00|8649.8|8648.9|8646.2|8645.3|8649.9|8648.9|8645.6|8644.4|235
1697471400000|2023-10-16 15:50:00|8646.4|8644.9|8645.5|8644.6|8646.9|8645.7|8645.5|8644.2|171
1697471700000|2023-10-16 15:55:00|8645.3|8644.4|8646.4|8645.5|8647.1|8646.2|8644.5|8643.6|155
1697472000000|2023-10-16 16:00:00|8646.8|8645.3|8647.1|8646.2|8648.4|8646.9|8646|8645.1|151
1697472300000|2023-10-16 16:05:00|8647|8646.1|8645.6|8644.1|8647.6|8646.4|8644.9|8643.6|144
1697472600000|2023-10-16 16:10:00|8645.5|8644|8643.9|8642.4|8645.5|8644|8642.8|8641.9|146
1697472900000|2023-10-16 16:15:00|8644|8642.5|8645.3|8644.4|8646|8644.5|8643.8|8642.4|132
1697473200000|2023-10-16 16:20:00|8645.2|8644.3|8642.8|8641.9|8645.8|8644.5|8642.5|8641.3|168
1697473500000|2023-10-16 16:25:00|8642.9|8642|8643.9|8643|8643.9|8643|8642.9|8641.7|82
1697473800000|2023-10-16 16:30:00|8643.8|8642.9|8642.2|8641.3|8644.6|8643.4|8641.5|8640.4|158
1697474100000|2023-10-16 16:35:00|8642.3|8641.4|8644.5|8643|8645|8643.7|8642.3|8641.4|96
1697474400000|2023-10-16 16:40:00|8644.6|8643.1|8645.2|8643.7|8645.9|8644.4|8644.6|8643.1|118
1697474700000|2023-10-16 16:45:00|8645.3|8643.8|8644.8|8643.3|8646.2|8644.7|8644.7|8643.2|106
1697475000000|2023-10-16 16:50:00|8644.9|8644|8645.7|8644.2|8646.1|8645|8644.9|8643.7|112
1697475300000|2023-10-16 16:55:00|8645.4|8644.5|8646|8645.1|8646.2|8645.3|8644.9|8643.8|112
1697475600000|2023-10-16 17:00:00|8646.1|8645.2|8644.5|8643.6|8646.4|8645.5|8644.4|8643.5|110
1697475900000|2023-10-16 17:05:00|8644.6|8643.7|8644|8643.1|8644.8|8643.9|8643.7|8642.8|66
1697476200000|2023-10-16 17:10:00|8643.9|8643|8642.7|8641.2|8644.2|8643.3|8642.4|8640.9|87
1697476500000|2023-10-16 17:15:00|8642.8|8641.3|8643.9|8642.4|8643.9|8642.6|8642.6|8641.3|96
1697476800000|2023-10-16 17:20:00|8644|8642.5|8643.4|8642.5|8644.9|8644|8642.5|8641.6|142
1697477100000|2023-10-16 17:25:00|8643.3|8642.4|8642.9|8642|8644.2|8643.3|8642.3|8641.4|164
1697477400000|2023-10-16 17:30:00|8642.8|8641.9|8643.1|8641.6|8643.3|8642.3|8642.1|8641.2|117
1697477700000|2023-10-16 17:35:00|8643.2|8641.7|8644|8642.5|8644|8642.9|8642.7|8641.6|110
1697478000000|2023-10-16 17:40:00|8643.9|8642.4|8644.3|8643.4|8644.3|8643.4|8643.2|8642.3|70
1697478300000|2023-10-16 17:45:00|8644.2|8643.3|8642.5|8641.6|8645.2|8643.7|8641.5|8640.6|129
1697478600000|2023-10-16 17:50:00|8642.6|8641.7|8644.1|8643.2|8644.9|8643.7|8642.6|8641.6|96
1697478900000|2023-10-16 17:55:00|8644|8643.1|8642.3|8640.8|8644|8643.1|8641.7|8640.8|122
1697479200000|2023-10-16 18:00:00|8642.4|8640.9|8641.6|8640.7|8642.7|8641.4|8641.6|8640.2|129
1697479500000|2023-10-16 18:05:00|8641.5|8640.6|8641.6|8640.7|8642.5|8641.1|8641.1|8640.2|71
1697479800000|2023-10-16 18:10:00|8641.7|8640.8|8641.9|8640.4|8642.5|8641.4|8641.4|8640.4|90
1697480100000|2023-10-16 18:15:00|8642|8640.5|8641.9|8640.4|8642.1|8641|8641.2|8640.3|71
1697480400000|2023-10-16 18:20:00|8642|8640.5|8642.5|8641.6|8642.6|8641.7|8641.4|8640.4|90
1697480700000|2023-10-16 18:25:00|8642.4|8641.5|8642.9|8641.4|8643.2|8642.3|8642.4|8641|103
1697481000000|2023-10-16 18:30:00|8643|8641.5|8642.5|8641.6|8643.4|8641.9|8642.5|8641.2|63
1697481300000|2023-10-16 18:35:00|8642.6|8641.7|8642.6|8641.1|8643.1|8642|8642.2|8641|58
1697481600000|2023-10-16 18:40:00|8642.7|8641.2|8642.5|8641|8643|8641.8|8642.1|8640.7|48
1697481900000|2023-10-16 18:45:00|8642.6|8641.1|8642.1|8641.2|8643|8641.9|8641.9|8640.9|79
1697482200000|2023-10-16 18:50:00|8642|8641.1|8642.6|8641.7|8642.9|8642|8641.9|8640.8|74
1697482500000|2023-10-16 18:55:00|8642.5|8641.6|8642.4|8641.5|8643.4|8642.5|8642.2|8640.8|69
1697482800000|2023-10-16 19:00:00|8642.5|8641.6|8643.1|8642.2|8643.7|8642.8|8642.5|8641.6|89
1697483100000|2023-10-16 19:05:00|8643.2|8642.3|8644.3|8642.8|8644.4|8642.9|8643.2|8641.9|111
1697483400000|2023-10-16 19:10:00|8644.4|8642.9|8644.1|8642.6|8644.9|8643.5|8643.9|8642.6|82
1697483700000|2023-10-16 19:15:00|8644|8642.5|8644|8642.5|8644.5|8643.1|8642.9|8641.7|79
1697484000000|2023-10-16 19:20:00|8644.1|8642.6|8643.6|8642.1|8644.1|8642.8|8643|8641.8|82
1697484300000|2023-10-16 19:25:00|8643.4|8642.5|8644.4|8642.9|8644.5|8643.3|8643.3|8642.1|63
1697484600000|2023-10-16 19:30:00|8644.1|8643.2|8645.4|8643.9|8645.9|8644.5|8644|8642.8|160
1697484900000|2023-10-16 19:35:00|8645.3|8643.8|8644.9|8644|8645.7|8644.5|8644.5|8643.5|82
1697485200000|2023-10-16 19:40:00|8645|8644.1|8645.3|8644.4|8645.3|8644.4|8644.6|8643.7|33
1697485500000|2023-10-16 19:45:00|8645.2|8644.3|8646|8645.1|8646.2|8645.3|8645.1|8644.2|52
1697485800000|2023-10-16 19:50:00|8645.9|8645|8644.9|8644|8646.2|8645.1|8644.9|8643.8|63
1697486100000|2023-10-16 19:55:00|8644.8|8643.9|8646.3|8644.8|8646.3|8645.1|8644.5|8643.4|118
1697486400000|2023-10-16 20:00:00|8646.2|8644.7|8645.8|8644.3|8646.3|8645|8645.4|8644.1|70
1697486700000|2023-10-16 20:05:00|8645.5|8644|8644|8643.1|8645.5|8644.5|8643.9|8642.7|46
1697487000000|2023-10-16 20:10:00|8644.2|8643.3|8644.1|8642.6|8644.6|8643.3|8643.5|8642|57
1697487300000|2023-10-16 20:15:00|8643.8|8642.9|8644.4|8643.5|8644.7|8643.5|8643.7|8642.5|60
1697487600000|2023-10-16 20:20:00|8644.2|8643.3|8644|8642.5|8644.5|8643.3|8643.9|8642.4|42
1697487900000|2023-10-16 20:25:00|8643.9|8642.4|8643.2|8641.7|8644.2|8642.7|8642.9|8641.5|46
1697488200000|2023-10-16 20:30:00|8643.3|8641.8|8643.8|8642.3|8643.9|8642.4|8643.3|8641.8|31
1697488500000|2023-10-16 20:35:00|8643.7|8642.2|8643.1|8641.6|8644.1|8642.9|8643|8641.5|43
1697488800000|2023-10-16 20:40:00|8643.2|8641.7|8644|8642.5|8644|8642.5|8642.6|8641.1|38
1697489100000|2023-10-16 20:45:00|8643.9|8642.4|8643.5|8642|8643.9|8642.5|8643.3|8641.9|51
1697489400000|2023-10-16 20:50:00|8643.6|8642.1|8643.2|8641.7|8643.8|8642.3|8642.9|8641.4|137
1697489700000|2023-10-16 20:55:00|8643.7|8641.3|8650|8642.4|8651.6|8642.4|8643.3|8640.9|1008
1697490000000|2023-10-16 21:00:00|8650.3|8642.2|8657.1|8645.2|8657.1|8645.2|8650.3|8640.9|46
1697490300000|2023-10-16 21:05:00|8657.3|8645.4|8656.3|8644.4|8657.3|8645.4|8655.1|8643.2|30
1697490600000|2023-10-16 21:10:00|8656.4|8644.5|8655.1|8643.2|8656.8|8644.9|8654.6|8642.7|35
1697490900000|2023-10-16 21:15:00|8655.2|8643.3|8653.1|8641.2|8656|8644.1|8652.7|8640.8|93
1697491200000|2023-10-16 21:20:00|8653|8641.1|8649.5|8639.1|8653|8641.1|8649.5|8639.1|35
1697491500000|2023-10-16 21:25:00|8649.2|8639.2|8651.2|8639.3|8651.3|8639.7|8648.7|8638.7|36
1697491800000|2023-10-16 21:30:00|8651.3|8639.4|8651.5|8639.8|8651.6|8639.8|8651.1|8639.3|36
1697492100000|2023-10-16 21:35:00|8651.4|8639.7|8651|8639.8|8652.7|8640.8|8650.2|8639.3|59
1697492400000|2023-10-16 21:40:00|8651.4|8639.9|8651.2|8639.6|8651.6|8641.1|8650.5|8639.3|75
1697492700000|2023-10-16 21:45:00|8648.4|8640|8648.6|8639.3|8650.1|8640.7|8646.4|8638.4|148
1697493000000|2023-10-16 21:50:00|8648.7|8639.1|8648.3|8639.2|8649.2|8639.5|8647.7|8637.7|391
1697493300000|2023-10-16 21:55:00|8648.4|8639.4|8648.7|8640.8|8649.7|8641.1|8646.9|8638.8|594
1697493600000|2023-10-16 22:00:00|8648.9|8640.9|8645.3|8642.9|8649.3|8643|8645.2|8640.6|147
1697493900000|2023-10-16 22:05:00|8644.9|8643.4|8643.9|8642.4|8644.9|8643.4|8643.8|8642.3|48
1697494200000|2023-10-16 22:10:00|8643.8|8642.3|8643.8|8642.3|8644.1|8642.6|8643.5|8642|39
1697494500000|2023-10-16 22:15:00|8643.9|8642.4|8643.4|8641.9|8643.9|8642.4|8643.2|8641.7|35
1697494800000|2023-10-16 22:20:00|8643.3|8641.8|8644.7|8643.2|8644.7|8643.2|8643.3|8641.8|49
1697495100000|2023-10-16 22:25:00|8644.6|8643.1|8643.7|8642.2|8644.9|8643.4|8643.7|8642.2|26
1697495400000|2023-10-16 22:30:00|8643.8|8642.3|8644.6|8643.1|8645|8643.5|8643.7|8642.2|44
1697495700000|2023-10-16 22:35:00|8644.7|8643.2|8644|8642.5|8644.9|8643.4|8643.7|8642.2|31
1697496000000|2023-10-16 22:40:00|8643.9|8642.4|8643.6|8642.1|8645.8|8644.3|8643.2|8641.7|81
1697496300000|2023-10-16 22:45:00|8643.7|8642.2|8643.4|8641.9|8644.2|8642.7|8643.1|8641.6|53
1697496600000|2023-10-16 22:50:00|8643.3|8641.8|8644.4|8642.9|8644.4|8642.9|8643.2|8641.7|47
1697496900000|2023-10-16 22:55:00|8644.3|8642.8|8644.6|8643.1|8645|8643.5|8644.3|8642.8|25
1697497200000|2023-10-16 23:00:00|8644.7|8643.2|8643.9|8642.4|8644.7|8643.2|8643.8|8642.3|50
1697497500000|2023-10-16 23:05:00|8644|8642.5|8644.9|8643.4|8644.9|8643.4|8643.7|8642.2|43
1697497800000|2023-10-16 23:10:00|8645|8643.5|8644.1|8642.6|8645|8643.5|8644|8642.5|25
1697498100000|2023-10-16 23:15:00|8644.2|8642.7|8644.5|8643|8644.8|8643.3|8643.7|8642.2|38
1697498400000|2023-10-16 23:20:00|8644.4|8642.9|8644.2|8642.7|8644.6|8643.1|8644.2|8642.7|20
1697498700000|2023-10-16 23:25:00|8644.3|8642.8|8643.5|8642|8644.6|8643.1|8643.4|8641.9|34
1697499000000|2023-10-16 23:30:00|8643.4|8641.9|8643|8641.5|8643.8|8642.3|8643|8641.5|43
1697499300000|2023-10-16 23:35:00|8642.9|8641.4|8642.8|8641.3|8643.2|8641.7|8642.6|8641.1|22
1697499600000|2023-10-16 23:40:00|8642.9|8641.4|8643|8641.5|8643.4|8641.9|8642.7|8641.2|35
1697499900000|2023-10-16 23:45:00|8643.1|8641.6|8642.1|8640.6|8643.1|8641.6|8642.1|8640.6|29
1697500200000|2023-10-16 23:50:00|8642.2|8640.7|8642.6|8641.1|8642.9|8641.4|8641.9|8640.4|41
1697500500000|2023-10-16 23:55:00|8642.7|8641.2|8643.5|8642|8643.5|8642|8642.3|8640.8|24
1697500800000|2023-10-17 00:00:00|8643.6|8642.1|8645.9|8644.4|8646.3|8644.8|8643.6|8642.1|92
1697501100000|2023-10-17 00:05:00|8646|8644.5|8646.5|8645|8646.5|8645|8645.1|8643.6|53
1697501400000|2023-10-17 00:10:00|8646.6|8645.1|8646.7|8645.2|8647.1|8645.6|8645.9|8644.4|52
1697501700000|2023-10-17 00:15:00|8646.9|8645.4|8646.7|8645.2|8646.9|8645.4|8646.1|8644.6|43
1697502000000|2023-10-17 00:20:00|8646.8|8645.3|8647|8645.5|8647.5|8646|8646.7|8645.2|59
1697502300000|2023-10-17 00:25:00|8646.9|8645.4|8646.9|8645.4|8647.4|8645.9|8646.4|8644.9|41
1697502600000|2023-10-17 00:30:00|8646.8|8645.3|8646.8|8645.3|8647.7|8646.2|8646.7|8645.2|59
1697502900000|2023-10-17 00:35:00|8646.7|8645.2|8644.9|8643.4|8646.8|8645.3|8644.6|8643.1|137
1697503200000|2023-10-17 00:40:00|8645|8643.5|8644.6|8643.7|8645.8|8644.3|8644.4|8643.1|91
1697503500000|2023-10-17 00:45:00|8644.5|8643.6|8645.7|8644.2|8645.8|8644.3|8644.2|8642.9|54
1697503800000|2023-10-17 00:50:00|8645.5|8644|8646.7|8645.2|8646.9|8645.4|8645.3|8643.8|50
1697504100000|2023-10-17 00:55:00|8646.8|8645.3|8646.5|8645|8647.5|8646|8645.9|8644.4|68
1697504400000|2023-10-17 01:00:00|8646.7|8645.2|8646.4|8644.9|8646.9|8645.4|8645.8|8644.3|79
1697504700000|2023-10-17 01:05:00|8646.5|8645|8646.8|8645.3|8646.9|8645.9|8646.2|8645|70
1697505000000|2023-10-17 01:10:00|8646.7|8645.2|8646.6|8645.1|8647.8|8646.3|8646.6|8645.1|105
1697505300000|2023-10-17 01:15:00|8646.8|8645.3|8647.7|8646.2|8647.9|8646.4|8646.5|8645|94
1697505600000|2023-10-17 01:20:00|8647.6|8646.1|8648.3|8646.8|8648.4|8646.9|8647.1|8645.6|90
1697505900000|2023-10-17 01:25:00|8648.4|8646.9|8648.1|8646.6|8648.8|8647.3|8647.8|8646.3|72
1697506200000|2023-10-17 01:30:00|8648|8646.5|8649.3|8647.8|8649.4|8647.9|8648|8646.5|98
1697506500000|2023-10-17 01:35:00|8649.2|8647.7|8648.9|8647.4|8649.3|8647.8|8648.9|8647.4|67
1697506800000|2023-10-17 01:40:00|8649.1|8647.6|8649.1|8647.6|8649.5|8648|8648.8|8647.3|56
1697507100000|2023-10-17 01:45:00|8649.2|8647.7|8649|8647.5|8649.4|8647.9|8648.8|8647.3|44
1697507400000|2023-10-17 01:50:00|8648.9|8647.4|8648.9|8647.4|8649.5|8648.1|8648.7|8647.2|78
1697507700000|2023-10-17 01:55:00|8649|8647.5|8648.8|8647.3|8649.7|8648.2|8648.7|8647.2|65
1697508000000|2023-10-17 02:00:00|8648.9|8647.4|8648.9|8647.4|8649.7|8648.2|8648.3|8646.8|81
1697508300000|2023-10-17 02:05:00|8648.8|8647.3|8649.4|8647.9|8649.9|8648.4|8648.8|8647.3|76
1697508600000|2023-10-17 02:10:00|8649.3|8647.8|8649.4|8647.9|8650.5|8649|8649.3|8647.8|61
1697508900000|2023-10-17 02:15:00|8649.5|8648|8649.8|8648.3|8650.2|8648.7|8649.5|8648|63
1697509200000|2023-10-17 02:20:00|8649.9|8648.4|8650.5|8649|8650.5|8649|8649.5|8648|62
1697509500000|2023-10-17 02:25:00|8650.4|8648.9|8650.8|8649.3|8651.5|8650|8650.4|8648.9|89
1697509800000|2023-10-17 02:30:00|8650.9|8649.4|8651.7|8650.2|8652|8650.5|8650.8|8649.3|63
1697510100000|2023-10-17 02:35:00|8651.8|8650.3|8651.4|8649.9|8651.8|8650.3|8651|8649.5|58
1697510400000|2023-10-17 02:40:00|8651.3|8649.8|8650.9|8649.4|8651.4|8649.9|8650.8|8649.3|46
1697510700000|2023-10-17 02:45:00|8650.8|8649.3|8650.8|8649.3|8651.3|8649.8|8650.4|8648.9|54
1697511000000|2023-10-17 02:50:00|8650.9|8649.4|8650.7|8649.2|8651|8649.5|8650.4|8648.9|83
1697511300000|2023-10-17 02:55:00|8650.8|8649.3|8649.1|8647.6|8650.8|8649.3|8649.1|8647.6|109
1697511600000|2023-10-17 03:00:00|8649|8647.5|8649.5|8648|8649.7|8648.2|8648.8|8647.3|48
1697511900000|2023-10-17 03:05:00|8649.4|8647.9|8648.7|8647.2|8649.5|8648|8648.3|8646.8|76
1697512200000|2023-10-17 03:10:00|8648.6|8647.1|8648.7|8647.2|8649.3|8647.8|8648.5|8647|50
1697512500000|2023-10-17 03:15:00|8648.6|8647.1|8648.8|8647.3|8649|8647.5|8648.2|8646.7|48
1697512800000|2023-10-17 03:20:00|8648.9|8647.4|8648.3|8646.8|8648.9|8647.4|8647.9|8646.4|61
1697513100000|2023-10-17 03:25:00|8648.2|8646.7|8647.5|8646.6|8648.4|8646.9|8647.2|8645.9|74
1697513400000|2023-10-17 03:30:00|8647.7|8646.2|8647.6|8646.1|8647.7|8646.7|8647.2|8645.9|41
1697513700000|2023-10-17 03:35:00|8647.5|8646|8647.3|8645.8|8647.7|8646.2|8646.7|8645.2|98
1697514000000|2023-10-17 03:40:00|8647.4|8645.9|8647.8|8646.3|8648.2|8646.7|8647.1|8645.6|79
1697514300000|2023-10-17 03:45:00|8647.7|8646.2|8646.8|8645.3|8647.7|8646.2|8646.8|8645.3|78
1697514600000|2023-10-17 03:50:00|8646.7|8645.2|8646.6|8645.1|8647|8645.5|8646.3|8644.8|77
1697514900000|2023-10-17 03:55:00|8646.5|8645|8646.1|8644.6|8646.8|8645.6|8646|8644.5|45
1697515200000|2023-10-17 04:00:00|8646.2|8644.7|8646|8644.5|8646.4|8644.9|8645.5|8644|58
1697515500000|2023-10-17 04:05:00|8646.1|8644.6|8645.7|8644.2|8646.4|8644.9|8645.6|8644.1|42
1697515800000|2023-10-17 04:10:00|8645.8|8644.3|8646.6|8645.1|8646.7|8645.2|8645.8|8644.3|48
1697516100000|2023-10-17 04:15:00|8646.7|8645.2|8648|8646.5|8648.1|8646.6|8646.3|8645.1|60
1697516400000|2023-10-17 04:20:00|8648.1|8646.6|8648.7|8647.2|8648.8|8647.3|8648.1|8646.6|41
1697516700000|2023-10-17 04:25:00|8648.8|8647.3|8648.3|8646.8|8648.8|8647.3|8648|8646.5|34
1697517000000|2023-10-17 04:30:00|8648.5|8647|8648|8646.5|8648.8|8647.3|8647.9|8646.4|48
1697517300000|2023-10-17 04:35:00|8647.9|8646.4|8647.8|8646.3|8648.4|8646.9|8647.7|8646.2|44
1697517600000|2023-10-17 04:40:00|8647.7|8646.2|8647.4|8645.9|8647.7|8646.2|8647.2|8645.7|54
1697517900000|2023-10-17 04:45:00|8647.3|8645.8|8647.6|8646.1|8647.7|8646.2|8646.8|8645.3|45
1697518200000|2023-10-17 04:50:00|8647.7|8646.2|8649.1|8647.6|8649.1|8647.6|8647.6|8646.1|46
1697518500000|2023-10-17 04:55:00|8649|8647.5|8648.5|8647|8649.6|8648.1|8648.3|8646.8|85
1697518800000|2023-10-17 05:00:00|8648.4|8646.9|8648.1|8646.6|8649|8647.5|8647.6|8646.4|85
1697519100000|2023-10-17 05:05:00|8648.2|8646.7|8649|8647.5|8649|8647.5|8648|8646.6|66
1697519400000|2023-10-17 05:10:00|8648.9|8647.4|8647.9|8646.4|8648.9|8647.4|8647.9|8646.4|63
1697519700000|2023-10-17 05:15:00|8648|8646.5|8648|8646.5|8648.4|8647.1|8647.5|8646.1|58
1697520000000|2023-10-17 05:20:00|8647.9|8646.4|8649|8647.5|8649.2|8647.7|8647.8|8646.3|51
1697520300000|2023-10-17 05:25:00|8648.9|8647.4|8647.1|8645.6|8648.9|8647.4|8646.9|8645.5|79
1697520600000|2023-10-17 05:30:00|8647.2|8645.7|8646.8|8645.3|8648.1|8646.6|8646|8644.5|96
1697520900000|2023-10-17 05:35:00|8646.7|8645.2|8647.7|8646.2|8647.9|8646.4|8646.5|8645|76
1697521200000|2023-10-17 05:40:00|8647.6|8646.1|8649.2|8647.7|8649.4|8647.9|8647|8645.5|66
1697521500000|2023-10-17 05:45:00|8649.3|8647.8|8648.9|8647.4|8650|8648.5|8648.8|8647.3|48
1697521800000|2023-10-17 05:50:00|8648.8|8647.3|8647.9|8646.4|8648.8|8647.7|8647.4|8645.9|66
1697522100000|2023-10-17 05:55:00|8647.7|8646.2|8647.3|8645.8|8648.1|8646.6|8646.4|8644.9|126
1697522400000|2023-10-17 06:00:00|8647.5|8646|8649|8647.5|8656.4|8653.3|8647|8644.4|426
1697522700000|2023-10-17 06:05:00|8648.9|8647.4|8648.7|8647.2|8649.4|8648.1|8647.4|8646.4|152
1697523000000|2023-10-17 06:10:00|8648.8|8647.3|8649.9|8648.4|8650|8648.5|8647.5|8646.4|127
1697523300000|2023-10-17 06:15:00|8649.8|8648.3|8648.5|8647|8651.1|8649.6|8648.3|8646.8|167
1697523600000|2023-10-17 06:20:00|8648.6|8647.1|8651|8649.5|8651.4|8649.9|8648.6|8647.1|160
1697523900000|2023-10-17 06:25:00|8651.1|8649.6|8650.9|8649.4|8651.7|8650.2|8650.2|8648.7|134
1697524200000|2023-10-17 06:30:00|8650.8|8649.3|8654.5|8653.6|8655.4|8654.4|8650.6|8649.1|191
1697524500000|2023-10-17 06:35:00|8654.4|8653.5|8656.3|8654.8|8657.2|8655.7|8654.4|8653.1|113
1697524800000|2023-10-17 06:40:00|8656.2|8654.7|8654.1|8652.6|8656.3|8654.8|8653.8|8652.3|142
1697525100000|2023-10-17 06:45:00|8654|8652.5|8655.5|8654|8655.5|8654|8653.3|8651.8|105
1697525400000|2023-10-17 06:50:00|8655.6|8654.1|8656.6|8655.7|8657|8655.8|8654.7|8653.2|107
1697525700000|2023-10-17 06:55:00|8656.7|8655.8|8659.5|8658|8660.2|8658.7|8656.7|8655.8|185
1697526000000|2023-10-17 07:00:00|8659.4|8657.9|8660.1|8658.6|8660.9|8659.4|8657.5|8656.6|257
1697526300000|2023-10-17 07:05:00|8659.6|8658.7|8664|8662.5|8664.7|8663.8|8659.4|8658.1|294
1697526600000|2023-10-17 07:10:00|8663.8|8662.9|8664.1|8662.6|8664.8|8663.8|8662.4|8661.3|214
1697526900000|2023-10-17 07:15:00|8664.2|8662.7|8664.1|8662.6|8666.1|8664.7|8663.1|8662.1|268
1697527200000|2023-10-17 07:20:00|8664|8662.5|8663.8|8662.3|8664.9|8663.4|8663.1|8661.6|201
1697527500000|2023-10-17 07:25:00|8663.6|8662.7|8664|8663.1|8666.2|8665|8663.6|8662.7|174
1697527800000|2023-10-17 07:30:00|8664.1|8663.2|8664.3|8663.4|8666.6|8665.1|8664|8662.6|230
1697528100000|2023-10-17 07:35:00|8664.2|8662.7|8663|8662.1|8664.6|8663.3|8661.3|8659.8|169
1697528400000|2023-10-17 07:40:00|8662.9|8662|8662.3|8661.4|8664.3|8662.9|8662.1|8660.9|179
1697528700000|2023-10-17 07:45:00|8662.2|8661.3|8663|8662.1|8663.9|8662.8|8661.4|8660.2|223
1697529000000|2023-10-17 07:50:00|8663.1|8662.2|8666.2|8664.7|8666.2|8664.7|8662.3|8661.4|244
1697529300000|2023-10-17 07:55:00|8666.3|8664.8|8663.9|8663|8667.2|8666.2|8663.7|8662.6|279
1697529600000|2023-10-17 08:00:00|8664|8663.1|8665.8|8664.3|8666.3|8665|8663.9|8662.7|232
1697529900000|2023-10-17 08:05:00|8665.7|8664.2|8663.8|8662.3|8666.8|8665.9|8663.8|8662.3|211
1697530200000|2023-10-17 08:10:00|8663.9|8662.4|8665.1|8664.2|8665.9|8665|8662.3|8660.8|187
1697530500000|2023-10-17 08:15:00|8665.4|8664.5|8665.5|8664|8666.3|8665|8664.4|8662.9|242
1697530800000|2023-10-17 08:20:00|8665.4|8663.9|8665.9|8664.4|8666.9|8665.7|8664.1|8662.8|175
1697531100000|2023-10-17 08:25:00|8665.8|8664.3|8665.6|8664.1|8666.9|8665.8|8664.7|8663.5|153
1697531400000|2023-10-17 08:30:00|8665.7|8664.2|8666.4|8665.5|8667.4|8666.1|8664.8|8663.7|212
1697531700000|2023-10-17 08:35:00|8666.1|8664.9|8667.7|8666.2|8669.3|8668.1|8665.7|8664.6|271
1697532000000|2023-10-17 08:40:00|8667.6|8666.1|8665.5|8664.6|8668.2|8666.8|8664.4|8662.9|229
1697532300000|2023-10-17 08:45:00|8665.4|8664.5|8667.9|8667|8668.2|8667.3|8665|8664.1|160
1697532600000|2023-10-17 08:50:00|8667.8|8666.9|8670.1|8668.6|8670.6|8669.5|8667.7|8666.8|202
1697532900000|2023-10-17 08:55:00|8670|8668.5|8668.6|8667.1|8670|8668.5|8668|8666.5|216
1697533200000|2023-10-17 09:00:00|8668.5|8667|8670|8669.1|8671.5|8670|8668.5|8666.9|253
1697533500000|2023-10-17 09:05:00|8670.1|8669.2|8673.1|8672.2|8673.4|8672.3|8670.1|8669.2|166
1697533800000|2023-10-17 09:10:00|8673.2|8672.3|8675.9|8675|8678.5|8677.3|8672.7|8671.8|243
1697534100000|2023-10-17 09:15:00|8675.8|8674.9|8675.6|8674.1|8676.7|8675.2|8673.9|8673|251
1697534400000|2023-10-17 09:20:00|8675.7|8674.2|8675.4|8673.9|8675.7|8674.2|8673.8|8672.4|177
1697534700000|2023-10-17 09:25:00|8675.3|8673.8|8674.6|8673.1|8675.9|8674.5|8674|8672.7|195
1697535000000|2023-10-17 09:30:00|8674.5|8673|8672.8|8671.9|8674.9|8673.4|8671.9|8670.4|160
1697535300000|2023-10-17 09:35:00|8672.9|8672|8672.4|8671.5|8674.6|8673.4|8672.4|8671|159
1697535600000|2023-10-17 09:40:00|8672.3|8671.4|8674.4|8672.9|8674.7|8673.8|8672.3|8671.2|111
1697535900000|2023-10-17 09:45:00|8674.5|8673|8676.1|8675.2|8676.8|8675.8|8673.7|8672.6|136
1697536200000|2023-10-17 09:50:00|8676|8675.1|8676.2|8675.3|8676.7|8675.7|8675|8673.6|135
1697536500000|2023-10-17 09:55:00|8676.3|8675.4|8675.5|8674.6|8676.7|8675.4|8674.4|8673.5|172
1697536800000|2023-10-17 10:00:00|8675.6|8674.7|8679.7|8678.8|8681|8679.8|8675.6|8674.4|228
1697537100000|2023-10-17 10:05:00|8679.6|8678.7|8678.8|8677.9|8680.7|8679.6|8678.4|8677.1|129
1697537400000|2023-10-17 10:10:00|8678.7|8677.8|8676.8|8675.3|8680.7|8679.2|8675.9|8674.4|328
1697537700000|2023-10-17 10:15:00|8676.9|8675.4|8676.3|8674.8|8678.3|8676.8|8674.8|8673.3|223
1697538000000|2023-10-17 10:20:00|8676.4|8674.9|8675.9|8674.4|8677|8675.5|8675.2|8673.7|186
1697538300000|2023-10-17 10:25:00|8676|8674.5|8677.4|8675.9|8678.7|8677.2|8675.8|8674.3|211
1697538600000|2023-10-17 10:30:00|8677.5|8676|8678|8676.5|8679.1|8677.9|8676.4|8674.9|260
1697538900000|2023-10-17 10:35:00|8678.1|8676.6|8680.2|8678.7|8680.2|8678.7|8677.5|8676.2|172
1697539200000|2023-10-17 10:40:00|8680.3|8678.8|8679.9|8679|8681.3|8679.8|8679.7|8678.4|162
1697539500000|2023-10-17 10:45:00|8679.5|8678.6|8679|8677.5|8681.3|8680.4|8679|8677.5|200
1697539800000|2023-10-17 10:50:00|8678.9|8677.4|8679.9|8679|8680.7|8679.8|8678.9|8677.4|135
1697540100000|2023-10-17 10:55:00|8680|8679.1|8680.9|8680|8681.9|8680.6|8679.4|8678.4|207
1697540400000|2023-10-17 11:00:00|8681|8680.1|8680.4|8678.9|8681.8|8680.6|8679.2|8678|206
1697540700000|2023-10-17 11:05:00|8680.5|8679|8679.4|8678.5|8680.8|8679.6|8678.2|8676.9|164
1697541000000|2023-10-17 11:10:00|8679.3|8678.4|8681.5|8680|8682|8681.1|8679.1|8677.7|250
1697541300000|2023-10-17 11:15:00|8681.3|8680.4|8679.6|8678.1|8681.7|8680.5|8678.8|8677.7|156
1697541600000|2023-10-17 11:20:00|8679.5|8678|8680.9|8680|8680.9|8680|8679.2|8678|114
1697541900000|2023-10-17 11:25:00|8680.8|8679.9|8681.1|8679.6|8682|8681.1|8680.3|8679.4|179
1697542200000|2023-10-17 11:30:00|8681.2|8679.7|8678.7|8677.8|8681.7|8680.7|8678.5|8677.2|189
1697542500000|2023-10-17 11:35:00|8678.8|8677.9|8680.5|8679.6|8681.4|8680.5|8678.7|8677.5|207
1697542800000|2023-10-17 11:40:00|8680.4|8679.5|8678.5|8677|8680.8|8679.9|8678.4|8676.9|144
1697543100000|2023-10-17 11:45:00|8678.4|8676.9|8678.5|8677.6|8679.4|8678.4|8678|8676.6|121
1697543400000|2023-10-17 11:50:00|8678.3|8677.4|8679.1|8678.2|8679.8|8678.4|8678.1|8677.2|137
1697543700000|2023-10-17 11:55:00|8679|8678.1|8679.6|8678.7|8680.6|8679.7|8677.9|8676.7|239
1697544000000|2023-10-17 12:00:00|8679.7|8678.8|8680.6|8679.7|8680.9|8680|8678.5|8677.6|229
1697544300000|2023-10-17 12:05:00|8680.7|8679.8|8682.6|8681.7|8683|8681.9|8679.9|8678.6|239
1697544600000|2023-10-17 12:10:00|8682.5|8681.6|8684.5|8683.6|8684.7|8683.8|8681.7|8680.8|178
1697544900000|2023-10-17 12:15:00|8684.4|8683.5|8685|8684.1|8685|8684.1|8683|8682.1|167
1697545200000|2023-10-17 12:20:00|8685.1|8684.2|8683.7|8682.8|8685.5|8684.6|8683.6|8682.7|230
1697545500000|2023-10-17 12:25:00|8683.5|8682.6|8689.5|8684|8689.5|8687.9|8683.1|8682.2|300
1697545800000|2023-10-17 12:30:00|8689.1|8683.8|8687.4|8685.9|8691.5|8690|8683.9|8681.3|831
1697546100000|2023-10-17 12:35:00|8687.3|8685.8|8685.8|8684.3|8687.8|8686.3|8683.8|8682.3|579
1697546400000|2023-10-17 12:40:00|8685.6|8684.1|8681.9|8680.4|8686|8684.5|8681.2|8679.7|441
1697546700000|2023-10-17 12:45:00|8681.8|8680.3|8683.1|8681.6|8683.9|8682.9|8679.9|8678.4|400
1697547000000|2023-10-17 12:50:00|8682.7|8681.2|8683.8|8682.3|8684.6|8683.2|8681.4|8679.9|398
1697547300000|2023-10-17 12:55:00|8683.9|8682.4|8687.6|8686.7|8688|8686.8|8683.4|8682.3|461
1697547600000|2023-10-17 13:00:00|8687.5|8686.6|8685|8684.1|8689.3|8688|8685|8683.5|515
1697547900000|2023-10-17 13:05:00|8684.9|8684|8686.1|8684.6|8686.4|8685.1|8683.3|8682|344
1697548200000|2023-10-17 13:10:00|8686|8684.5|8685.5|8684|8687|8685.6|8685|8683.5|317
1697548500000|2023-10-17 13:15:00|8685.4|8683.9|8685.8|8684.3|8686.6|8685.3|8684.8|8683.3|350
1697548800000|2023-10-17 13:20:00|8685.7|8684.2|8681.8|8680.3|8686.6|8685.3|8681.6|8680.2|368
1697549100000|2023-10-17 13:25:00|8681.7|8680.2|8682.7|8681.8|8683.4|8682.4|8681.6|8680.1|281
1697549400000|2023-10-17 13:30:00|8682.6|8681.7|8681.3|8679.8|8682.6|8681.7|8680.5|8679.3|349
1697549700000|2023-10-17 13:35:00|8681.2|8679.7|8680.2|8679.3|8682.3|8680.9|8679.6|8678.7|327
1697550000000|2023-10-17 13:40:00|8680.3|8679.4|8680.8|8679.9|8680.9|8680|8678.6|8677.7|265
1697550300000|2023-10-17 13:45:00|8680.7|8679.8|8680.5|8679|8681.1|8680|8678.9|8678|331
1697550600000|2023-10-17 13:50:00|8680.6|8679.1|8680.8|8679.3|8681.4|8680.2|8679.3|8678.1|331
1697550900000|2023-10-17 13:55:00|8680.9|8679.4|8683.9|8682.4|8684.3|8683|8680.4|8679.3|312
1697551200000|2023-10-17 14:00:00|8683.8|8682.3|8686.2|8684.7|8686.4|8685.3|8683.7|8682.2|441
1697551500000|2023-10-17 14:05:00|8686.1|8684.6|8682.7|8681.8|8686.1|8684.6|8682.7|8681.8|365
1697551800000|2023-10-17 14:10:00|8682.6|8681.7|8684.6|8683.1|8685.2|8683.7|8682.6|8681.7|364
1697552100000|2023-10-17 14:15:00|8684.2|8682.7|8684.6|8683.1|8686.2|8684.9|8683.6|8682.4|426
1697552400000|2023-10-17 14:20:00|8684.5|8683|8682.3|8681.4|8684.7|8683.3|8681.8|8680.8|346
1697552700000|2023-10-17 14:25:00|8682.2|8681.3|8682.1|8680.6|8683.7|8682.2|8681.3|8680|378
1697553000000|2023-10-17 14:30:00|8682|8680.5|8684.3|8682.8|8685.6|8684.4|8681.5|8680|362
1697553300000|2023-10-17 14:35:00|8684.4|8682.9|8684.2|8683.3|8684.6|8683.5|8683.1|8681.9|302
1697553600000|2023-10-17 14:40:00|8684.3|8683.4|8685|8683.5|8687.7|8686.2|8684.3|8682.8|254
1697553900000|2023-10-17 14:45:00|8684.9|8683.4|8684.7|8683.8|8685.8|8684.4|8683.2|8681.9|333
1697554200000|2023-10-17 14:50:00|8684.8|8683.9|8682.2|8680.7|8685.8|8684.3|8681.9|8680.5|295
1697554500000|2023-10-17 14:55:00|8682.1|8680.6|8681.9|8681|8683.4|8682.3|8681|8679.9|264
1697554800000|2023-10-17 15:00:00|8682|8681.1|8682.8|8681.3|8685.1|8683.6|8682|8681.1|319
1697555100000|2023-10-17 15:05:00|8682.7|8681.2|8680.9|8680|8683.1|8681.9|8680.2|8678.9|255
1697555400000|2023-10-17 15:10:00|8680.8|8679.9|8679.7|8678.2|8681.1|8679.9|8678.4|8677.1|293
1697555700000|2023-10-17 15:15:00|8679.4|8677.9|8680|8678.5|8680.9|8679.7|8679.1|8677.6|263
1697556000000|2023-10-17 15:20:00|8680.2|8678.7|8679.9|8678.4|8680.3|8679.1|8678.5|8677|276
1697556300000|2023-10-17 15:25:00|8679.8|8678.3|8681|8679.5|8681.1|8679.7|8679.5|8678.2|248
1697556600000|2023-10-17 15:30:00|8681.1|8679.6|8683|8681.5|8683.3|8681.8|8680.8|8679.4|219
1697556900000|2023-10-17 15:35:00|8682.9|8681.4|8685.2|8683.7|8685.4|8684.3|8682.9|8681.4|281
1697557200000|2023-10-17 15:40:00|8685.1|8683.6|8683.4|8682.5|8685.7|8684.7|8683.3|8682.4|223
1697557500000|2023-10-17 15:45:00|8683.3|8682.4|8683.2|8681.7|8684.7|8683.6|8682.7|8681.3|231
1697557800000|2023-10-17 15:50:00|8683.3|8681.8|8681.6|8680.7|8683.3|8682|8681.5|8680.5|159
1697558100000|2023-10-17 15:55:00|8681.7|8680.8|8680.1|8679.2|8682.4|8681.3|8679.7|8678.4|245
1697558400000|2023-10-17 16:00:00|8680.2|8679.3|8680.9|8680|8682.3|8680.8|8680.2|8678.9|207
1697558700000|2023-10-17 16:05:00|8681|8680.1|8680.4|8679.5|8681.4|8680.5|8680|8678.8|189
1697559000000|2023-10-17 16:10:00|8680.3|8679.4|8678.9|8677.4|8681.2|8679.9|8678.9|8677.4|170
1697559300000|2023-10-17 16:15:00|8679|8677.5|8676.9|8675.4|8679|8677.5|8676.4|8674.9|207
1697559600000|2023-10-17 16:20:00|8676.6|8675.7|8676.5|8675.6|8677.5|8676.3|8676.3|8674.8|175
1697559900000|2023-10-17 16:25:00|8676.4|8675.5|8676.1|8674.6|8676.4|8675.5|8675.2|8674.1|137
1697560200000|2023-10-17 16:30:00|8676.2|8674.7|8675.2|8674.3|8676.2|8674.8|8674.7|8673.6|161
1697560500000|2023-10-17 16:35:00|8675.3|8674.4|8673|8671.5|8675.7|8674.4|8672.5|8671|169
1697560800000|2023-10-17 16:40:00|8672.9|8671.4|8673.2|8672.3|8673.6|8672.5|8672|8670.6|176
1697561100000|2023-10-17 16:45:00|8673.3|8672.4|8675.6|8674.7|8676|8674.9|8673.2|8671.9|179
1697561400000|2023-10-17 16:50:00|8675.5|8674.6|8676.9|8676|8677.2|8676|8674.7|8673.2|186
1697561700000|2023-10-17 16:55:00|8676.8|8675.9|8678.1|8677.2|8678.3|8677.3|8676.8|8675.7|183
1697562000000|2023-10-17 17:00:00|8678|8677.1|8678.5|8677|8679|8677.7|8677.6|8676.5|180
1697562300000|2023-10-17 17:05:00|8678.6|8677.1|8678|8677.1|8679.4|8678.3|8677.9|8676.7|113
1697562600000|2023-10-17 17:10:00|8677.9|8677|8677.2|8676.3|8678.3|8677.4|8676.9|8676|109
1697562900000|2023-10-17 17:15:00|8677.3|8676.4|8677|8676.1|8677.6|8676.7|8676.3|8675.4|91
1697563200000|2023-10-17 17:20:00|8677.1|8676.2|8678.5|8677|8678.5|8677.4|8677.1|8675.7|115
1697563500000|2023-10-17 17:25:00|8678.6|8677.1|8678.9|8677.4|8679.7|8678.3|8678.4|8676.9|105
1697563800000|2023-10-17 17:30:00|8678.8|8677.3|8679.2|8678.3|8679.9|8678.7|8678.3|8677.1|143
1697564100000|2023-10-17 17:35:00|8679.3|8678.4|8680.7|8679.2|8680.7|8679.5|8678.8|8677.9|91
1697564400000|2023-10-17 17:40:00|8680.6|8679.1|8680.7|8679.2|8680.9|8679.7|8679.6|8678.1|103
1697564700000|2023-10-17 17:45:00|8680.8|8679.3|8679.5|8678.6|8680.8|8679.5|8679.2|8678.3|98
1697565000000|2023-10-17 17:50:00|8679.6|8678.7|8681.1|8679.6|8681.3|8679.9|8678.8|8677.6|149
1697565300000|2023-10-17 17:55:00|8681.2|8679.7|8681.8|8680.3|8682|8680.7|8680.5|8679.5|146
1697565600000|2023-10-17 18:00:00|8681.7|8680.2|8680.7|8679.2|8682.5|8681|8679.9|8678.7|165
1697565900000|2023-10-17 18:05:00|8680.6|8679.1|8680.6|8679.7|8681.3|8680.1|8680.3|8678.8|116
1697566200000|2023-10-17 18:10:00|8680.7|8679.8|8680.5|8679.6|8681.2|8679.8|8680.2|8678.7|137
1697566500000|2023-10-17 18:15:00|8680.8|8679.3|8681.3|8680.4|8681.8|8680.6|8680.3|8679.1|128
1697566800000|2023-10-17 18:20:00|8681.4|8680.5|8681.1|8680.2|8681.6|8680.5|8680.8|8679.3|108
1697567100000|2023-10-17 18:25:00|8681|8680.1|8680.5|8679|8681.4|8680.3|8680.1|8678.9|97
1697567400000|2023-10-17 18:30:00|8680.4|8678.9|8680.6|8679.7|8681.1|8679.9|8679.8|8678.6|121
1697567700000|2023-10-17 18:35:00|8680.5|8679.6|8680.6|8679.7|8681|8680.1|8680.1|8678.9|92
1697568000000|2023-10-17 18:40:00|8680.7|8679.8|8680.6|8679.1|8681.7|8680.2|8680.2|8679|114
1697568300000|2023-10-17 18:45:00|8680.7|8679.2|8681.3|8679.8|8681.3|8679.8|8680.3|8678.8|58
1697568600000|2023-10-17 18:50:00|8681.4|8679.9|8681.1|8680.2|8681.7|8680.5|8680.9|8679.6|101
1697568900000|2023-10-17 18:55:00|8681|8680.1|8681.8|8680.3|8682|8680.9|8680.4|8679.4|158
1697569200000|2023-10-17 19:00:00|8681.9|8680.4|8681|8680.1|8682.2|8681.3|8680.9|8679.8|97
1697569500000|2023-10-17 19:05:00|8681.1|8680.2|8680.6|8679.7|8681.3|8680.4|8680.3|8679.1|93
1697569800000|2023-10-17 19:10:00|8680.7|8679.8|8681.2|8680.3|8681.5|8680.5|8680.7|8679.5|82
1697570100000|2023-10-17 19:15:00|8681.5|8680|8681.3|8680.4|8681.8|8680.7|8680.8|8679.6|68
1697570400000|2023-10-17 19:20:00|8681.2|8680.3|8680.9|8680|8681.3|8680.4|8680.7|8679.6|58
1697570700000|2023-10-17 19:25:00|8680.8|8679.9|8681.7|8680.8|8682.2|8681.1|8680.8|8679.9|103
1697571000000|2023-10-17 19:30:00|8681.9|8681|8681.7|8680.2|8682.1|8681.2|8681.3|8680.2|65
1697571300000|2023-10-17 19:35:00|8681.6|8680.1|8681.3|8680.4|8682|8681.1|8681|8679.9|80
1697571600000|2023-10-17 19:40:00|8681.2|8680.3|8681.3|8679.8|8682|8680.5|8680.8|8679.5|135
1697571900000|2023-10-17 19:45:00|8681.5|8680|8681.1|8679.6|8681.5|8680|8680.7|8679.3|76
1697572200000|2023-10-17 19:50:00|8681|8679.5|8681|8680.1|8681.6|8680.6|8680.7|8679.5|110
1697572500000|2023-10-17 19:55:00|8681.1|8680.2|8681.1|8680.2|8681.4|8680.5|8680.4|8679.2|122
1697572800000|2023-10-17 20:00:00|8681|8680.1|8680|8679.1|8681.3|8680.1|8679.9|8678.8|135
1697573100000|2023-10-17 20:05:00|8680.1|8679.2|8681.3|8680.4|8681.8|8680.6|8680|8679|56
1697573400000|2023-10-17 20:10:00|8681.4|8680.5|8682.5|8681.6|8683.1|8681.6|8681.3|8679.9|64
1697573700000|2023-10-17 20:15:00|8682.4|8681.5|8682.4|8680.9|8682.7|8681.6|8681.3|8679.9|30
1697574000000|2023-10-17 20:20:00|8682.3|8680.8|8682.1|8681.2|8682.6|8681.3|8681.9|8680.8|23
1697574300000|2023-10-17 20:25:00|8682.3|8681.4|8683.2|8681.7|8683.2|8682|8682.1|8681.2|26
1697574600000|2023-10-17 20:30:00|8683.1|8681.6|8682.1|8681.2|8683.1|8681.6|8681.3|8679.8|48
1697574900000|2023-10-17 20:35:00|8682.2|8681.3|8682.7|8681.8|8683|8681.8|8682|8680.8|42
1697575200000|2023-10-17 20:40:00|8683.2|8681.7|8682.2|8680.7|8683.3|8681.8|8682.2|8680.7|45
1697575500000|2023-10-17 20:45:00|8682.3|8680.8|8682.5|8681|8683|8681.5|8682|8680.5|79
1697575800000|2023-10-17 20:50:00|8682.7|8681.2|8682.1|8680.6|8682.9|8681.4|8682|8680.5|81
1697576100000|2023-10-17 20:55:00|8682.6|8680.2|8683.9|8679|8683.9|8680.9|8681.8|8677|312
1697576400000|2023-10-17 21:00:00|8684|8679.2|8682.9|8671|8685.9|8679.2|8681.9|8670|37
1697576700000|2023-10-17 21:05:00|8683.4|8671.5|8682.7|8670.8|8686.4|8674.5|8681.7|8669.8|74
1697577000000|2023-10-17 21:10:00|8682.8|8670.9|8684.2|8672.3|8691.5|8679.6|8676.4|8664.5|157
1697577300000|2023-10-17 21:15:00|8684.3|8672.4|8685.2|8673.3|8689|8677.1|8680|8668.1|299
1697577600000|2023-10-17 21:20:00|8685.3|8673.4|8684.7|8672.8|8685.7|8673.8|8684.5|8672.6|92
1697577900000|2023-10-17 21:25:00|8684.2|8672.3|8684|8672.1|8685.7|8673.8|8684|8672.1|36
1697578200000|2023-10-17 21:30:00|8684.3|8672.4|8687.1|8675.3|8687.1|8675.3|8684.3|8672.4|69
1697578500000|2023-10-17 21:35:00|8687|8675.2|8685.9|8674|8687.1|8677.9|8685.6|8673.8|83
1697578800000|2023-10-17 21:40:00|8685.8|8673.9|8686.9|8675|8687.3|8677.4|8683.7|8671.8|140
1697579100000|2023-10-17 21:45:00|8686.2|8677.4|8685.6|8675.6|8686.3|8677.7|8685|8675.5|122
1697579400000|2023-10-17 21:50:00|8685.7|8675.8|8685.5|8676|8686.3|8676.7|8684.7|8674.7|298
1697579700000|2023-10-17 21:55:00|8685.4|8676.3|8683|8675.8|8685.4|8677.2|8681.9|8674.7|316
1697580000000|2023-10-17 22:00:00|8683.3|8676.2|8683.2|8680|8684.8|8680.7|8682.7|8675.8|134
1697580300000|2023-10-17 22:05:00|8682.7|8680.4|8682.6|8681.1|8683.4|8681.9|8682.4|8680.4|42
1697580600000|2023-10-17 22:10:00|8682.5|8681|8682.6|8681.1|8683.1|8681.6|8682.5|8681|32
1697580900000|2023-10-17 22:15:00|8682.7|8681.2|8683.3|8681.8|8686|8683.4|8682.5|8681|109
1697581200000|2023-10-17 22:20:00|8683|8681.5|8682.8|8681.3|8683.3|8681.8|8682.3|8680.8|61
1697581500000|2023-10-17 22:25:00|8682.9|8681.4|8682.7|8681.2|8682.9|8681.4|8682.4|8680.9|71
1697581800000|2023-10-17 22:30:00|8682.8|8681.3|8681.9|8680.4|8683|8681.3|8681.6|8680.1|67
1697582100000|2023-10-17 22:35:00|8681.7|8680.2|8682|8680.5|8682.9|8681.4|8681.6|8680.1|47
1697582400000|2023-10-17 22:40:00|8682.1|8680.6|8681.5|8680|8682.2|8680.7|8681.5|8680|41
1697582700000|2023-10-17 22:45:00|8681.6|8680.1|8683.6|8682.1|8683.8|8682.3|8681.2|8679.7|54
1697583000000|2023-10-17 22:50:00|8683.7|8682.2|8684.3|8682.8|8684.9|8683.4|8683.5|8682|26
1697583300000|2023-10-17 22:55:00|8684.4|8682.9|8683.5|8682|8684.5|8683|8683.2|8681.7|77
1697583600000|2023-10-17 23:00:00|8683.3|8681.8|8682.9|8681.4|8683.6|8682.1|8682.9|8681.4|43
1697583900000|2023-10-17 23:05:00|8682.8|8681.3|8682.7|8681.2|8683|8681.5|8682.6|8681.1|39
1697584200000|2023-10-17 23:10:00|8682.6|8681.1|8682.6|8681.1|8683.1|8681.6|8682.5|8681|50
1697584500000|2023-10-17 23:15:00|8682.7|8681.2|8682.7|8681.2|8682.9|8681.4|8682.4|8680.9|39
1697584800000|2023-10-17 23:20:00|8682.8|8681.3|8683.1|8681.6|8683.3|8681.8|8682.5|8681|53
1697585100000|2023-10-17 23:25:00|8683|8681.5|8683.3|8681.8|8683.5|8682|8682.7|8681.2|38
1697585400000|2023-10-17 23:30:00|8683.2|8681.7|8682.8|8681.3|8683.3|8681.8|8682.7|8681.2|30
1697585700000|2023-10-17 23:35:00|8682.9|8681.4|8682.5|8681|8682.9|8681.4|8682.2|8680.7|36
1697586000000|2023-10-17 23:40:00|8682.4|8680.9|8683.1|8681.6|8683.2|8681.7|8682.4|8680.9|31
1697586300000|2023-10-17 23:45:00|8683|8681.5|8682.7|8681.2|8683.2|8681.7|8682.6|8681.1|60
1697586600000|2023-10-17 23:50:00|8682.8|8681.3|8682.8|8681.3|8683|8681.5|8682.6|8681.1|31
1697586900000|2023-10-17 23:55:00|8682.9|8681.4|8682.6|8681.1|8682.9|8681.4|8681.8|8680.3|72
1697587200000|2023-10-18 00:00:00|8682.5|8681|8682.1|8680.6|8683.1|8681.6|8681.4|8679.9|88
1697587500000|2023-10-18 00:05:00|8682.2|8680.7|8682|8680.5|8682.7|8681.2|8681.6|8680.1|81
1697587800000|2023-10-18 00:10:00|8682.1|8680.6|8682.2|8680.7|8682.2|8680.7|8681.3|8679.8|77
1697588100000|2023-10-18 00:15:00|8681.9|8680.4|8681.5|8680|8682.2|8680.7|8681.3|8679.8|78
1697588400000|2023-10-18 00:20:00|8681.4|8679.9|8681.3|8679.8|8681.4|8679.9|8680.9|8679.4|100
1697588700000|2023-10-18 00:25:00|8681.2|8679.7|8681.3|8679.8|8681.5|8680|8680.8|8679.3|55
1697589000000|2023-10-18 00:30:00|8681.2|8679.7|8682.8|8681.3|8682.8|8681.3|8681.2|8679.7|66
1697589300000|2023-10-18 00:35:00|8682.7|8681.2|8683|8681.5|8683.2|8681.8|8682.4|8680.9|69
1697589600000|2023-10-18 00:40:00|8682.9|8681.4|8682.9|8681.4|8683.2|8681.7|8682.6|8681.1|34
1697589900000|2023-10-18 00:45:00|8683|8681.5|8684.5|8683|8684.6|8683.1|8683|8681.5|49
1697590200000|2023-10-18 00:50:00|8684.3|8682.8|8687.1|8685.6|8687.4|8685.9|8683.6|8682.1|112
1697590500000|2023-10-18 00:55:00|8687|8685.5|8686.8|8685.3|8688.6|8687.1|8686|8684.5|159
1697590800000|2023-10-18 01:00:00|8686.9|8685.4|8686.7|8685.2|8687.1|8685.9|8685.7|8684.2|120
1697591100000|2023-10-18 01:05:00|8686.8|8685.3|8686.2|8685.3|8687.5|8686|8686|8684.7|80
1697591400000|2023-10-18 01:10:00|8686.3|8685.4|8686.1|8684.6|8686.8|8685.4|8685.9|8684.4|77
1697591700000|2023-10-18 01:15:00|8686|8684.5|8685.5|8684|8687.5|8686|8685.3|8683.8|126
1697592000000|2023-10-18 01:20:00|8685.4|8683.9|8685.3|8683.8|8686.9|8685.4|8685.1|8683.6|110
1697592300000|2023-10-18 01:25:00|8685.2|8683.7|8685.8|8684.3|8686.8|8685.3|8685.2|8683.7|99
1697592600000|2023-10-18 01:30:00|8685.7|8684.2|8685.4|8683.9|8686.2|8684.7|8685.1|8683.8|108
1697592900000|2023-10-18 01:35:00|8685.3|8683.8|8685.8|8684.3|8686.8|8685.3|8685.2|8683.8|103
1697593200000|2023-10-18 01:40:00|8686.2|8684.7|8685.9|8684.4|8686.8|8685.3|8685.7|8684.2|150
1697593500000|2023-10-18 01:45:00|8686|8684.5|8687.1|8685.6|8687.1|8685.6|8685.6|8684.2|57
1697593800000|2023-10-18 01:50:00|8687|8685.5|8689.2|8687.7|8689.3|8687.8|8686.4|8684.9|125
1697594100000|2023-10-18 01:55:00|8689.1|8687.6|8688.8|8687.3|8689.3|8687.8|8687.9|8686.8|77
1697594400000|2023-10-18 02:00:00|8688.7|8687.2|8688.5|8687|8688.7|8687.2|8687.2|8685.9|223
1697594700000|2023-10-18 02:05:00|8688.6|8687.1|8687.7|8686.2|8688.8|8687.4|8687.1|8685.8|159
1697595000000|2023-10-18 02:10:00|8687.6|8686.1|8688.1|8686.6|8688.8|8687.3|8687.5|8686|103
1697595300000|2023-10-18 02:15:00|8688|8686.5|8688.2|8686.7|8688.3|8686.8|8687.3|8685.8|72
1697595600000|2023-10-18 02:20:00|8687.7|8686.2|8687|8686.1|8687.8|8686.3|8686.8|8685.4|73
1697595900000|2023-10-18 02:25:00|8687.2|8686.3|8687.1|8685.6|8687.5|8686.3|8686.2|8684.7|76
1697596200000|2023-10-18 02:30:00|8687|8685.5|8686.4|8685.5|8687.2|8685.7|8686.3|8685|84
1697596500000|2023-10-18 02:35:00|8686.7|8685.8|8687.4|8685.9|8687.4|8686|8686.7|8685.5|35
1697596800000|2023-10-18 02:40:00|8687.6|8686.1|8686.9|8686|8687.6|8686.2|8686.8|8685.6|40
1697597100000|2023-10-18 02:45:00|8687|8686.1|8687|8685.5|8687.3|8686.2|8686.6|8685.5|76
1697597400000|2023-10-18 02:50:00|8686.9|8685.4|8686.7|8685.2|8687.2|8686|8686.5|8685|72
1697597700000|2023-10-18 02:55:00|8686.8|8685.3|8686.4|8684.9|8687.1|8685.6|8686.3|8684.8|74
1697598000000|2023-10-18 03:00:00|8686.4|8684.9|8685.4|8684.5|8686.4|8685.2|8685.2|8684.1|65
1697598300000|2023-10-18 03:05:00|8685.2|8684.3|8685.5|8684|8686.1|8684.6|8684.8|8683.6|100
1697598600000|2023-10-18 03:10:00|8685.6|8684.1|8685.6|8684.1|8685.8|8684.3|8685.5|8684|65
1697598900000|2023-10-18 03:15:00|8685.7|8684.2|8686.5|8685|8686.6|8685.1|8685.6|8684.1|61
1697599200000|2023-10-18 03:20:00|8686.6|8685.1|8686.7|8685.2|8687.3|8685.8|8686.4|8684.9|47
1697599500000|2023-10-18 03:25:00|8686.4|8685.5|8687|8685.5|8687|8686|8686.4|8684.9|47
1697599800000|2023-10-18 03:30:00|8686.9|8685.4|8686.4|8684.9|8687|8685.5|8686.2|8684.7|69
1697600100000|2023-10-18 03:35:00|8686.3|8684.8|8686.1|8685.2|8687|8685.6|8685.8|8684.3|67
1697600400000|2023-10-18 03:40:00|8686.2|8685.3|8686.7|8685.2|8687.2|8685.9|8685.9|8684.7|56
1697600700000|2023-10-18 03:45:00|8686.8|8685.3|8686.6|8685.1|8686.8|8685.6|8685.9|8684.6|43
1697601000000|2023-10-18 03:50:00|8686.5|8685|8686.3|8684.8|8686.6|8685.5|8686.2|8684.7|47
1697601300000|2023-10-18 03:55:00|8686.1|8684.6|8686.3|8684.8|8686.4|8685.2|8685.9|8684.4|57
1697601600000|2023-10-18 04:00:00|8686.4|8684.9|8685.4|8683.9|8686.5|8685|8685.2|8683.9|70
1697601900000|2023-10-18 04:05:00|8685.5|8684|8685.4|8683.9|8685.9|8684.6|8685.1|8683.7|92
1697602200000|2023-10-18 04:10:00|8685.5|8684|8684.9|8683.4|8685.5|8684.1|8684.3|8682.8|75
1697602500000|2023-10-18 04:15:00|8685|8683.5|8684.4|8683.5|8685.2|8683.8|8684.4|8683.2|64
1697602800000|2023-10-18 04:20:00|8684.3|8683.4|8685.8|8684.3|8685.8|8684.3|8684.3|8683.1|77
1697603100000|2023-10-18 04:25:00|8685.7|8684.2|8686.2|8684.7|8686.2|8684.9|8685.2|8683.9|46
1697603400000|2023-10-18 04:30:00|8686.3|8684.8|8686.1|8684.6|8686.4|8684.9|8685.1|8683.8|54
1697603700000|2023-10-18 04:35:00|8686|8684.5|8685.5|8684|8686|8684.7|8685|8683.9|64
1697604000000|2023-10-18 04:40:00|8685.2|8684.3|8685.2|8683.7|8685.4|8684.4|8684.9|8683.4|37
1697604300000|2023-10-18 04:45:00|8685|8684.1|8684.4|8682.9|8685.5|8684.2|8684.1|8682.6|70
1697604600000|2023-10-18 04:50:00|8684.3|8682.8|8682.8|8681.3|8684.3|8682.8|8682.5|8681|64
1697604900000|2023-10-18 04:55:00|8682.9|8681.4|8683.1|8681.6|8683.2|8681.7|8682.1|8680.6|103
1697605200000|2023-10-18 05:00:00|8683|8681.5|8683.9|8682.4|8683.9|8682.5|8682.9|8681.4|89
1697605500000|2023-10-18 05:05:00|8683.8|8682.3|8684.2|8682.7|8684.6|8683.1|8683.8|8682.3|44
1697605800000|2023-10-18 05:10:00|8683.9|8683|8684.9|8683.4|8685|8683.6|8683.9|8682.7|75
1697606100000|2023-10-18 05:15:00|8684.8|8683.3|8684.6|8683.1|8685|8683.7|8683.6|8682.7|57
1697606400000|2023-10-18 05:20:00|8684.5|8683|8683.9|8682.4|8684.7|8683.2|8683.8|8682.3|98
1697606700000|2023-10-18 05:25:00|8683.8|8682.3|8683.7|8682.2|8683.8|8682.3|8683|8681.7|79
1697607000000|2023-10-18 05:30:00|8683.6|8682.1|8683.7|8682.2|8683.8|8682.6|8682.3|8681.1|96
1697607300000|2023-10-18 05:35:00|8683.6|8682.1|8683.9|8682.4|8684|8682.5|8682.9|8681.6|80
1697607600000|2023-10-18 05:40:00|8684|8682.5|8683.7|8682.2|8684.3|8682.8|8683.5|8682|64
1697607900000|2023-10-18 05:45:00|8683.4|8682.5|8683.6|8682.1|8684.2|8682.7|8682.5|8681.4|93
1697608200000|2023-10-18 05:50:00|8683.5|8682|8684.1|8682.6|8684.9|8683.4|8683|8681.8|121
1697608500000|2023-10-18 05:55:00|8684|8682.5|8692.9|8682.6|8693.6|8685.7|8683.5|8682|260
1697608800000|2023-10-18 06:00:00|8692.3|8682.2|8675.5|8674|8693.1|8683|8675.4|8673.9|707
1697609100000|2023-10-18 06:05:00|8675.6|8674.1|8675.4|8673.9|8676.2|8674.7|8673|8671.5|305
1697609400000|2023-10-18 06:10:00|8675.5|8674|8677.6|8676.1|8678.3|8677|8675.5|8674|228
1697609700000|2023-10-18 06:15:00|8677.2|8676.3|8679.5|8678|8680|8678.5|8675.4|8674|205
1697610000000|2023-10-18 06:20:00|8679.8|8678.3|8679.6|8678.1|8681.5|8680|8678.9|8677.4|181
1697610300000|2023-10-18 06:25:00|8679.7|8678.2|8678.5|8677.6|8680.5|8679|8678.5|8677.6|131
1697610600000|2023-10-18 06:30:00|8678.6|8677.7|8678.1|8676.6|8680.1|8678.6|8677.8|8676.5|124
1697610900000|2023-10-18 06:35:00|8678|8676.5|8680|8679.1|8680.7|8679.8|8677|8676.1|208
1697611200000|2023-10-18 06:40:00|8680.1|8679.2|8680.1|8678.6|8681|8679.5|8679|8678.1|162
1697611500000|2023-10-18 06:45:00|8680.2|8678.7|8680.3|8679.4|8680.9|8680|8679.1|8678.1|158
1697611800000|2023-10-18 06:50:00|8680.2|8679.3|8679.5|8678.6|8680.6|8679.7|8679|8677.8|160
1697612100000|2023-10-18 06:55:00|8679.6|8678.7|8676.6|8675.1|8680.6|8679.4|8676.3|8674.8|210
1697612400000|2023-10-18 07:00:00|8676.5|8675|8672|8670.5|8676.5|8675|8670.6|8669.1|278
1697612700000|2023-10-18 07:05:00|8672.1|8670.6|8669.5|8668|8672.3|8671.1|8669.1|8667.6|219
1697613000000|2023-10-18 07:10:00|8669.3|8667.8|8669.7|8668.8|8672.7|8671.7|8669.1|8667.6|275
1697613300000|2023-10-18 07:15:00|8669.6|8668.7|8668.6|8667.7|8671.2|8670.3|8668.2|8667.3|272
1697613600000|2023-10-18 07:20:00|8668.7|8667.8|8668.6|8667.7|8669.1|8668.2|8667|8665.5|234
1697613900000|2023-10-18 07:25:00|8668.7|8667.8|8670.6|8669.7|8670.9|8669.7|8668.3|8667.1|260
1697614200000|2023-10-18 07:30:00|8670.5|8669.6|8671|8669.5|8671.3|8670.1|8670|8669|174
1697614500000|2023-10-18 07:35:00|8670.9|8669.4|8670.3|8668.8|8672|8670.5|8669.7|8668.3|142
1697614800000|2023-10-18 07:40:00|8670.4|8668.9|8671.8|8670.3|8672.6|8671.3|8670.2|8668.7|159
1697615100000|2023-10-18 07:45:00|8671.5|8670.6|8675.2|8673.7|8675.4|8673.9|8671.4|8670|189
1697615400000|2023-10-18 07:50:00|8675.1|8673.6|8678.1|8677.2|8679|8677.9|8675|8673.6|227
1697615700000|2023-10-18 07:55:00|8678|8677.1|8679.5|8678|8680|8678.8|8675.5|8674.2|188
1697616000000|2023-10-18 08:00:00|8679.4|8677.9|8679.9|8678.4|8680.5|8679|8677.7|8676.8|257
1697616300000|2023-10-18 08:05:00|8680|8678.5|8680.9|8680|8682.6|8681.3|8679.9|8678.4|212
1697616600000|2023-10-18 08:10:00|8681|8680.1|8683.2|8681.7|8683.2|8682.1|8680.8|8679.8|202
1697616900000|2023-10-18 08:15:00|8683.4|8681.9|8682.3|8680.8|8684|8682.9|8682.2|8680.7|171
1697617200000|2023-10-18 08:20:00|8682.2|8680.7|8678.8|8677.3|8682.3|8680.8|8678.4|8676.9|130
1697617500000|2023-10-18 08:25:00|8678.7|8677.2|8675.6|8674.1|8680.1|8679.1|8675.6|8674.1|168
1697617800000|2023-10-18 08:30:00|8675.5|8674|8671.7|8670.2|8675.5|8674|8671.7|8670.2|161
1697618100000|2023-10-18 08:35:00|8671.8|8670.3|8672.6|8671.1|8673.3|8672.4|8671.3|8670.2|216
1697618400000|2023-10-18 08:40:00|8672.7|8671.2|8675.1|8674.2|8675.6|8674.4|8672|8670.8|214
1697618700000|2023-10-18 08:45:00|8675.4|8673.9|8672.7|8671.8|8675.4|8674.2|8672.5|8671.4|132
1697619000000|2023-10-18 08:50:00|8672.6|8671.7|8674.4|8672.9|8674.4|8673.3|8672.6|8671.6|122
1697619300000|2023-10-18 08:55:00|8674.3|8672.8|8675.8|8674.3|8675.9|8674.9|8674.3|8672.8|129
1697619600000|2023-10-18 09:00:00|8675.9|8674.4|8675.9|8674.4|8677.3|8675.9|8675.1|8673.8|208
1697619900000|2023-10-18 09:05:00|8675.8|8674.3|8675.5|8674|8676.4|8674.9|8674.6|8673.4|201
1697620200000|2023-10-18 09:10:00|8675.4|8673.9|8674.4|8672.9|8676.2|8675.1|8674|8672.7|184
1697620500000|2023-10-18 09:15:00|8674.6|8673.1|8673.2|8672.3|8674.8|8673.4|8671.8|8670.9|177
1697620800000|2023-10-18 09:20:00|8673.1|8672.2|8670.9|8670|8673.2|8672.3|8670.7|8669.8|129
1697621100000|2023-10-18 09:25:00|8671|8670.1|8667.4|8666.5|8672.6|8671.7|8667.3|8666|231
1697621400000|2023-10-18 09:30:00|8667.3|8665.8|8666.6|8665.7|8668.8|8667.9|8666.4|8665.5|196
1697621700000|2023-10-18 09:35:00|8666.4|8665.5|8668.7|8667.2|8668.7|8667.8|8666.3|8665.4|169
1697622000000|2023-10-18 09:40:00|8668.6|8667.1|8671.2|8670.3|8671.5|8670.6|8668.4|8667|164
1697622300000|2023-10-18 09:45:00|8671.3|8670.4|8669.5|8668|8672.8|8671.9|8669.2|8667.9|152
1697622600000|2023-10-18 09:50:00|8669.3|8667.8|8666.8|8665.3|8669.3|8668|8665.8|8664.6|250
1697622900000|2023-10-18 09:55:00|8666.9|8665.4|8666.4|8664.9|8668.1|8667|8666.4|8664.9|146
1697623200000|2023-10-18 10:00:00|8666.5|8665|8664.5|8663|8666.5|8665.6|8664.4|8663|176
1697623500000|2023-10-18 10:05:00|8664.3|8662.8|8664.7|8663.2|8664.7|8663.2|8662|8660.9|191
1697623800000|2023-10-18 10:10:00|8664.6|8663.1|8663.4|8661.9|8665.7|8664.2|8662.5|8661.6|209
1697624100000|2023-10-18 10:15:00|8663.3|8661.8|8664.8|8663.9|8665.1|8664.2|8662.9|8661.5|182
1697624400000|2023-10-18 10:20:00|8664.7|8663.8|8666.6|8665.1|8666.6|8665.1|8663.5|8662.4|193
1697624700000|2023-10-18 10:25:00|8666.7|8665.2|8669.8|8668.9|8670.2|8669.2|8665.8|8664.8|206
1697625000000|2023-10-18 10:30:00|8670|8669.1|8670|8669.1|8671.4|8669.9|8669.5|8668.3|175
1697625300000|2023-10-18 10:35:00|8669.8|8668.9|8668.2|8667.3|8669.8|8668.9|8668.2|8667.3|167
1697625600000|2023-10-18 10:40:00|8668.1|8667.2|8668.3|8667.4|8668.6|8667.6|8666.8|8665.4|167
1697625900000|2023-10-18 10:45:00|8668.2|8667.3|8668.1|8667.2|8669.3|8668|8666.5|8665.5|154
1697626200000|2023-10-18 10:50:00|8668|8667.1|8667.9|8666.4|8668.2|8667.1|8666.4|8665.2|151
1697626500000|2023-10-18 10:55:00|8667.7|8666.2|8665.8|8664.9|8669|8667.7|8665.1|8663.6|170
1697626800000|2023-10-18 11:00:00|8665.9|8665|8664.9|8663.4|8667.2|8666.2|8664.8|8663.4|203
1697627100000|2023-10-18 11:05:00|8665|8663.5|8665.8|8664.3|8667.2|8666|8664.3|8663.4|169
1697627400000|2023-10-18 11:10:00|8665.9|8664.4|8664.4|8662.9|8666|8664.5|8663.6|8662.7|123
1697627700000|2023-10-18 11:15:00|8664.1|8663.2|8664.3|8663.4|8665.3|8664.1|8663.5|8662.2|127
1697628000000|2023-10-18 11:20:00|8664.2|8663.3|8664|8662.5|8664.9|8663.5|8662.9|8661.7|212
1697628300000|2023-10-18 11:25:00|8663.7|8662.8|8663.5|8662.6|8666.6|8665.3|8663|8661.7|198
1697628600000|2023-10-18 11:30:00|8663.6|8662.7|8663.3|8662.4|8664.1|8663|8662.6|8661.6|148
1697628900000|2023-10-18 11:35:00|8663.2|8662.3|8663.6|8662.7|8664.9|8663.9|8662.8|8661.9|141
1697629200000|2023-10-18 11:40:00|8663.5|8662.6|8663.9|8662.4|8664.8|8663.6|8663.5|8662.1|146
1697629500000|2023-10-18 11:45:00|8664.2|8662.7|8663.9|8663|8666.4|8664.9|8663.5|8662.2|163
1697629800000|2023-10-18 11:50:00|8664.2|8662.7|8663|8662.1|8664.2|8663.1|8662.2|8660.7|172
1697630100000|2023-10-18 11:55:00|8663.1|8662.2|8664.6|8663.7|8665.7|8664.7|8661.9|8660.7|230
1697630400000|2023-10-18 12:00:00|8664.5|8663.6|8663.4|8661.9|8665.3|8664.4|8663|8661.9|248
1697630700000|2023-10-18 12:05:00|8663.3|8661.8|8661.9|8660.4|8663.5|8662.2|8661|8659.8|206
1697631000000|2023-10-18 12:10:00|8661.8|8660.3|8663.6|8662.1|8663.7|8662.5|8661|8660.1|211
1697631300000|2023-10-18 12:15:00|8663.7|8662.2|8664.7|8663.8|8665.2|8664.3|8663.1|8662.1|196
1697631600000|2023-10-18 12:20:00|8664.5|8663.6|8664|8663.1|8665|8663.6|8662.7|8661.7|235
1697631900000|2023-10-18 12:25:00|8663.9|8663|8665.6|8662.8|8665.7|8663.3|8662.2|8660.8|254
1697632200000|2023-10-18 12:30:00|8665.8|8663|8664.2|8663.3|8665.9|8664.4|8663.1|8662.2|270
1697632500000|2023-10-18 12:35:00|8664.1|8663.2|8666.7|8665.2|8667.2|8665.9|8664|8663.1|290
1697632800000|2023-10-18 12:40:00|8666.3|8665.4|8668.8|8667.9|8669.7|8668.2|8665.1|8664.2|310
1697633100000|2023-10-18 12:45:00|8668.7|8667.8|8667.8|8666.3|8669.5|8668|8667.5|8666.3|302
1697633400000|2023-10-18 12:50:00|8667.7|8666.2|8666.2|8664.7|8667.9|8666.7|8664.6|8663.1|253
1697633700000|2023-10-18 12:55:00|8666.4|8664.9|8670.7|8669.2|8671|8669.5|8665.7|8664.4|235
1697634000000|2023-10-18 13:00:00|8670.8|8669.3|8670.1|8669.2|8671.2|8669.8|8669.2|8668|247
1697634300000|2023-10-18 13:05:00|8670.2|8669.3|8668.9|8668|8670.7|8669.4|8667.7|8666.2|200
1697634600000|2023-10-18 13:10:00|8669|8668.1|8670.7|8669.2|8670.8|8669.3|8667|8665.7|218
1697634900000|2023-10-18 13:15:00|8670.5|8669|8670.9|8669.4|8671.1|8669.6|8667.6|8666.3|199
1697635200000|2023-10-18 13:20:00|8670.8|8669.3|8674.5|8673.6|8675.6|8674.2|8669.6|8668.1|320
1697635500000|2023-10-18 13:25:00|8674.4|8673.5|8671.7|8670.8|8675.9|8674.8|8671.6|8670.4|279
1697635800000|2023-10-18 13:30:00|8671.9|8670.4|8671.3|8670.4|8673|8671.9|8670.9|8669.9|340
1697636100000|2023-10-18 13:35:00|8671.4|8670.5|8669.9|8669|8672.3|8671.4|8669.8|8668.7|329
1697636400000|2023-10-18 13:40:00|8670.1|8669.2|8669.5|8668|8671.5|8670.6|8668.6|8667.5|296
1697636700000|2023-10-18 13:45:00|8669.4|8667.9|8672.1|8671.2|8672.4|8671.5|8668.3|8667|355
1697637000000|2023-10-18 13:50:00|8672|8671.1|8671.8|8670.9|8673|8671.8|8670.5|8669.2|276
1697637300000|2023-10-18 13:55:00|8671.7|8670.8|8672.1|8671.2|8673|8671.7|8670.4|8669.5|317
1697637600000|2023-10-18 14:00:00|8672.4|8671.5|8672.7|8671.8|8673.6|8672.7|8670.6|8669.4|386
1697637900000|2023-10-18 14:05:00|8672.9|8672|8673.2|8672.3|8674.3|8673|8672.1|8670.8|319
1697638200000|2023-10-18 14:10:00|8673.1|8672.2|8672.6|8671.1|8674.5|8673.3|8672.2|8670.8|256
1697638500000|2023-10-18 14:15:00|8672.7|8671.2|8673.5|8672|8673.9|8672.7|8672|8670.7|239
1697638800000|2023-10-18 14:20:00|8673.2|8672.3|8672.1|8671.2|8675.4|8674|8671.8|8670.8|352
1697639100000|2023-10-18 14:25:00|8671.9|8671|8674.1|8673.2|8674.3|8673.3|8671|8670.1|341
1697639400000|2023-10-18 14:30:00|8674.2|8673.3|8675.3|8673.8|8676.2|8674.7|8673|8671.5|399
1697639700000|2023-10-18 14:35:00|8675.4|8673.9|8676.7|8675.8|8677.5|8676.6|8675.1|8673.6|356
1697640000000|2023-10-18 14:40:00|8676.9|8675.4|8676.7|8675.8|8678.8|8677.6|8675.6|8674.4|328
1697640300000|2023-10-18 14:45:00|8676.8|8675.9|8676|8674.5|8678.1|8676.6|8675.6|8674.5|302
1697640600000|2023-10-18 14:50:00|8675.9|8674.4|8674.2|8672.7|8676|8675|8673.1|8671.9|403
1697640900000|2023-10-18 14:55:00|8674.3|8672.8|8676|8675.1|8677|8676|8673.9|8672.8|535
1697641200000|2023-10-18 15:00:00|8676.1|8675.2|8675.5|8674.6|8677.7|8676.5|8675.2|8673.7|395
1697641500000|2023-10-18 15:05:00|8675.9|8674.4|8675.7|8674.8|8676.5|8675.6|8674.3|8672.8|279
1697641800000|2023-10-18 15:10:00|8675.9|8675|8674|8673.1|8676.8|8675.5|8674|8673.1|388
1697642100000|2023-10-18 15:15:00|8674.1|8673.2|8672.1|8671.2|8674.2|8673.2|8671.8|8670.5|238
1697642400000|2023-10-18 15:20:00|8671.9|8671|8672.9|8671.4|8673.8|8672.4|8671.7|8670.8|194
1697642700000|2023-10-18 15:25:00|8672.6|8671.7|8670.6|8669.7|8672.7|8671.8|8669|8668.1|227
1697643000000|2023-10-18 15:30:00|8670.7|8669.8|8672.4|8670.9|8672.5|8671.6|8670.5|8669.6|208
1697643300000|2023-10-18 15:35:00|8672.1|8671.2|8670.5|8669.6|8672.5|8671.4|8670|8668.8|192
1697643600000|2023-10-18 15:40:00|8670.7|8669.8|8670.1|8668.6|8671.2|8670|8669.1|8668.2|300
1697643900000|2023-10-18 15:45:00|8670.2|8668.7|8670.6|8669.7|8671.2|8669.9|8668.9|8667.5|257
1697644200000|2023-10-18 15:50:00|8670.7|8669.8|8669.8|8668.9|8671.9|8670.5|8669.8|8668.9|249
1697644500000|2023-10-18 15:55:00|8669.7|8668.8|8669.4|8668.5|8670.7|8669.4|8668.8|8667.6|224
1697644800000|2023-10-18 16:00:00|8669.5|8668.6|8669.1|8668.2|8670.1|8668.9|8668.8|8667.8|229
1697645100000|2023-10-18 16:05:00|8669.2|8668.3|8669|8668.1|8670.3|8668.8|8667.9|8666.8|324
1697645400000|2023-10-18 16:10:00|8669.1|8668.2|8668.9|8668|8670.1|8668.8|8667.9|8666.7|250
1697645700000|2023-10-18 16:15:00|8669|8668.1|8672.4|8670.9|8672.7|8671.3|8669|8668|201
1697646000000|2023-10-18 16:20:00|8672.3|8670.8|8670.1|8669.2|8672.3|8671|8670.1|8668.9|158
1697646300000|2023-10-18 16:25:00|8670.2|8669.3|8671.1|8669.6|8671.1|8669.9|8669.6|8668.7|141
1697646600000|2023-10-18 16:30:00|8671|8669.5|8670.8|8669.3|8671.3|8670.1|8670.1|8668.9|175
1697646900000|2023-10-18 16:35:00|8670.5|8669.6|8673|8671.5|8673.3|8671.9|8669.9|8668.7|150
1697647200000|2023-10-18 16:40:00|8672.9|8671.4|8670.8|8669.9|8673.2|8671.8|8669.7|8668.2|155
1697647500000|2023-10-18 16:45:00|8670.7|8669.8|8671|8670.1|8671.8|8670.5|8670.3|8669.1|150
1697647800000|2023-10-18 16:50:00|8670.9|8670|8671.6|8670.7|8671.8|8670.9|8670.1|8669.2|127
1697648100000|2023-10-18 16:55:00|8671.5|8670.6|8671|8669.5|8671.7|8670.7|8670.2|8668.9|195
1697648400000|2023-10-18 17:00:00|8670.9|8669.4|8670.7|8669.2|8671.4|8669.9|8668.7|8667.8|301
1697648700000|2023-10-18 17:05:00|8670.6|8669.1|8669.4|8668.5|8670.8|8669.8|8668.9|8668|240
1697649000000|2023-10-18 17:10:00|8669.3|8668.4|8668.6|8667.7|8669.9|8669|8668.4|8667.2|262
1697649300000|2023-10-18 17:15:00|8668.4|8667.5|8669.3|8668.4|8670.1|8668.7|8667.3|8666.4|274
1697649600000|2023-10-18 17:20:00|8669.4|8668.5|8669.8|8668.3|8670.5|8669.6|8669.3|8667.9|219
1697649900000|2023-10-18 17:25:00|8669.7|8668.2|8668.8|8667.9|8670.2|8669.1|8668.5|8667.5|157
1697650200000|2023-10-18 17:30:00|8669|8668.1|8668.3|8667.4|8670.3|8669.4|8668|8667.1|195
1697650500000|2023-10-18 17:35:00|8668.2|8667.3|8669.2|8668.3|8669.8|8668.7|8667.6|8666.4|193
1697650800000|2023-10-18 17:40:00|8669.6|8668.1|8669.3|8668.4|8670.1|8669.1|8669|8668|140
1697651100000|2023-10-18 17:45:00|8669.4|8668.5|8671.3|8669.8|8671.4|8670.1|8669.4|8668.5|131
1697651400000|2023-10-18 17:50:00|8671.4|8669.9|8670.8|8669.3|8671.6|8670.5|8670.1|8668.8|135
1697651700000|2023-10-18 17:55:00|8670.7|8669.2|8672.3|8670.8|8672.6|8671.1|8670.3|8669.1|128
1697652000000|2023-10-18 18:00:00|8672.2|8670.7|8672.3|8671.4|8673|8671.9|8671.8|8670.4|159
1697652300000|2023-10-18 18:05:00|8672.4|8671.5|8671|8669.5|8672.6|8671.7|8670.8|8669.5|115
1697652600000|2023-10-18 18:10:00|8671.1|8669.6|8670.5|8669.6|8671.2|8670.1|8670.1|8668.8|106
1697652900000|2023-10-18 18:15:00|8670.7|8669.8|8672|8670.5|8672.2|8671|8670.7|8669.8|116
1697653200000|2023-10-18 18:20:00|8672.1|8670.6|8672.4|8671.5|8672.8|8671.6|8671.3|8670.4|116
1697653500000|2023-10-18 18:25:00|8672.3|8671.4|8672.7|8671.2|8674.3|8672.8|8671.9|8670.8|177
1697653800000|2023-10-18 18:30:00|8672.8|8671.3|8672.6|8671.1|8674.1|8672.6|8672.4|8671.1|197
1697654100000|2023-10-18 18:35:00|8672.5|8671|8674.3|8673.4|8674.3|8673.4|8672.1|8670.6|161
1697654400000|2023-10-18 18:40:00|8674.2|8673.3|8675.4|8673.9|8676|8674.7|8674.2|8673.2|124
1697654700000|2023-10-18 18:45:00|8675.3|8673.8|8676|8674.5|8676|8674.9|8674.8|8673.5|99
1697655000000|2023-10-18 18:50:00|8675.9|8674.4|8674.7|8673.8|8676.1|8674.9|8674.7|8673.5|117
1697655300000|2023-10-18 18:55:00|8674.6|8673.7|8676.3|8675.4|8676.4|8675.5|8674.6|8673.5|165
1697655600000|2023-10-18 19:00:00|8676.2|8674.8|8678.4|8676.9|8678.5|8677.4|8675.9|8674.7|151
1697655900000|2023-10-18 19:05:00|8678.3|8676.8|8677.8|8676.3|8678.4|8676.9|8677.1|8675.9|140
1697656200000|2023-10-18 19:10:00|8677.9|8676.4|8678.3|8676.8|8678.6|8677.6|8677.7|8676.2|135
1697656500000|2023-10-18 19:15:00|8678.4|8676.9|8678.1|8676.6|8678.6|8677.1|8677.8|8676.3|80
1697656800000|2023-10-18 19:20:00|8677.8|8676.3|8677.2|8675.7|8678|8676.5|8676.8|8675.3|75
1697657100000|2023-10-18 19:25:00|8677.3|8675.8|8678.2|8676.7|8678.3|8676.8|8677.1|8675.6|69
1697657400000|2023-10-18 19:30:00|8678.3|8676.8|8677.9|8677|8678.3|8677.2|8677.3|8675.9|82
1697657700000|2023-10-18 19:35:00|8677.7|8676.8|8677.7|8676.8|8678.4|8677.5|8677.2|8676.2|77
1697658000000|2023-10-18 19:40:00|8677.6|8676.7|8677.5|8676.6|8678.1|8676.9|8677.3|8676|102
1697658300000|2023-10-18 19:45:00|8677.7|8676.2|8677.5|8676.6|8679|8677.9|8677.4|8676.1|204
1697658600000|2023-10-18 19:50:00|8677.4|8676.5|8678.7|8677.2|8679.1|8678|8677.4|8676.5|92
1697658900000|2023-10-18 19:55:00|8678.5|8677|8678.8|8677.3|8679|8677.8|8677.9|8676.7|137
1697659200000|2023-10-18 20:00:00|8678.5|8677.6|8677.9|8676.4|8678.7|8677.6|8677.2|8675.9|98
1697659500000|2023-10-18 20:05:00|8678|8676.5|8678.5|8677|8678.7|8677.2|8677.5|8676.2|86
1697659800000|2023-10-18 20:10:00|8678.2|8677.3|8679.5|8678|8679.6|8678.4|8678.2|8676.8|77
1697660100000|2023-10-18 20:15:00|8679.3|8677.8|8678.3|8676.8|8679.4|8677.9|8677.7|8676.2|84
1697660400000|2023-10-18 20:20:00|8678.2|8676.7|8679.5|8678|8679.5|8678|8678.2|8676.7|59
1697660700000|2023-10-18 20:25:00|8679.4|8677.9|8679|8677.5|8679.6|8678.4|8678.9|8677.5|39
1697661000000|2023-10-18 20:30:00|8679.1|8677.6|8678.3|8677.4|8679.1|8677.8|8678.3|8677.1|53
1697661300000|2023-10-18 20:35:00|8678.6|8677.1|8680|8678.5|8680.1|8678.6|8678.2|8677.1|72
1697661600000|2023-10-18 20:40:00|8680.1|8678.6|8680.5|8679|8680.5|8679|8679.3|8677.8|92
1697661900000|2023-10-18 20:45:00|8680.4|8678.9|8679.4|8677.9|8680.5|8679.2|8679.1|8677.9|92
1697662200000|2023-10-18 20:50:00|8679.3|8677.8|8679.2|8677.7|8679.8|8678.3|8679|8677.5|94
1697662500000|2023-10-18 20:55:00|8679.7|8677.3|8681.3|8676.9|8681.8|8677.9|8679.1|8676.1|157
1697662800000|2023-10-18 21:00:00|8680.8|8676.4|8683|8672.2|8683|8676.4|8680.8|8670.3|41
1697663100000|2023-10-18 21:05:00|8682.3|8670.4|8682|8670.1|8682.3|8670.4|8681.2|8669.3|22
1697663400000|2023-10-18 21:10:00|8681.8|8669.9|8681|8671.3|8682.8|8671.3|8681|8669.9|18
1697663700000|2023-10-18 21:15:00|8681.1|8671.4|8680.7|8671.1|8681.1|8671.4|8680.4|8671|19
1697664000000|2023-10-18 21:20:00|8680.6|8670.9|8680.7|8671.3|8680.8|8671.4|8680.3|8670.5|14
1697664300000|2023-10-18 21:25:00|8681.1|8671.4|8680.9|8672.2|8681.4|8672.2|8680.8|8671.4|12
1697664600000|2023-10-18 21:30:00|8680.8|8672.4|8681.2|8672.8|8681.3|8672.9|8680.6|8672.2|95
1697664900000|2023-10-18 21:35:00|8681.1|8672.9|8681.2|8673|8681.4|8673|8681.1|8672.8|66
1697665200000|2023-10-18 21:40:00|8681.1|8672.9|8680.8|8672|8681.8|8673|8680.6|8671.8|114
1697665500000|2023-10-18 21:45:00|8680.7|8673.4|8680.4|8673.9|8680.8|8673.9|8680.3|8673.4|61
1697665800000|2023-10-18 21:50:00|8680.3|8673.7|8680.4|8674.3|8680.7|8674.4|8680.2|8673.5|63
1697666100000|2023-10-18 21:55:00|8680.3|8674.4|8680.2|8673.6|8680.9|8675.4|8679.8|8673.3|142
1697666400000|2023-10-18 22:00:00|8680.1|8673.4|8679.5|8677.1|8682.4|8677.7|8679.5|8673.4|148
1697666700000|2023-10-18 22:05:00|8679.1|8677.6|8678.4|8676.9|8679.3|8677.8|8678.4|8676.9|36
1697667000000|2023-10-18 22:10:00|8678.5|8677|8678.8|8677.3|8679|8677.5|8678.2|8676.7|51
1697667300000|2023-10-18 22:15:00|8678.7|8677.2|8678.7|8677.2|8678.8|8677.3|8678.7|8677.2|7
1697667600000|2023-10-18 22:20:00|8678.8|8677.3|8678.8|8677.3|8679.1|8677.6|8678.2|8676.7|37
1697667900000|2023-10-18 22:25:00|8678.7|8677.2|8678.6|8677.1|8678.8|8677.3|8677.8|8676.3|40
1697668200000|2023-10-18 22:30:00|8678.8|8677.3|8679.2|8677.7|8679.2|8677.7|8678.7|8677.2|24
1697668500000|2023-10-18 22:35:00|8679.1|8677.6|8679.4|8677.9|8679.5|8678|8679.1|8677.6|29
1697668800000|2023-10-18 22:40:00|8679.3|8677.8|8679.1|8677.6|8679.4|8677.9|8679.1|8677.6|25
1697669100000|2023-10-18 22:45:00|8679.2|8677.7|8679.6|8678.1|8679.8|8678.3|8679.2|8677.7|22
1697669400000|2023-10-18 22:50:00|8679.7|8678.2|8679.2|8677.7|8679.7|8678.2|8678.9|8677.4|34
1697669700000|2023-10-18 22:55:00|8679.4|8677.9|8679.4|8677.9|8679.5|8678|8679|8677.5|23
1697670000000|2023-10-18 23:00:00|8679.3|8677.8|8679.4|8677.9|8679.9|8678.4|8679.2|8677.7|48
1697670300000|2023-10-18 23:05:00|8679.5|8678|8679.5|8678|8679.6|8678.1|8678.8|8677.3|33
1697670600000|2023-10-18 23:10:00|8679.6|8678.1|8679.6|8678.1|8680.1|8678.6|8679.4|8677.9|46
1697670900000|2023-10-18 23:15:00|8679.7|8678.2|8680.1|8678.6|8680.1|8678.6|8679.6|8678.1|58
1697671200000|2023-10-18 23:20:00|8680.2|8678.7|8679.8|8678.3|8680.4|8678.9|8679.7|8678.2|34
1697671500000|2023-10-18 23:25:00|8679.9|8678.4|8680|8678.5|8680|8678.5|8679.6|8678.1|18
1697671800000|2023-10-18 23:30:00|8679.9|8678.4|8680.1|8678.6|8680.2|8678.7|8679.9|8678.4|25
1697672100000|2023-10-18 23:35:00|8680.2|8678.7|8679.1|8677.6|8680.5|8679|8679.1|8677.6|98
1697672400000|2023-10-18 23:40:00|8679.2|8677.7|8679.6|8678.1|8679.8|8678.3|8679|8677.5|48
1697672700000|2023-10-18 23:45:00|8679.5|8678|8679.6|8678.1|8680.1|8678.6|8679.4|8677.9|32
1697673000000|2023-10-18 23:50:00|8679.5|8678|8679.7|8678.2|8679.9|8678.4|8679.3|8677.8|47
1697673300000|2023-10-18 23:55:00|8679.8|8678.3|8680.2|8678.7|8680.4|8679.3|8679.5|8678|85
1697673600000|2023-10-19 00:00:00|8680.3|8678.8|8679.7|8678.2|8680.3|8678.8|8678.9|8677.4|111
1697673900000|2023-10-19 00:05:00|8679.6|8678.1|8678.8|8677.3|8679.6|8678.1|8678.6|8677.1|79
1697674200000|2023-10-19 00:10:00|8678.9|8677.4|8679.2|8677.7|8679.3|8677.8|8678.4|8677|61
1697674500000|2023-10-19 00:15:00|8679.1|8677.6|8679.9|8678.4|8680.2|8678.7|8679.1|8677.6|70
1697674800000|2023-10-19 00:20:00|8679.8|8678.3|8678.8|8677.3|8680.5|8679|8678.6|8677.1|89
1697675100000|2023-10-19 00:25:00|8679|8677.5|8680|8678.5|8680.2|8678.7|8678.7|8677.2|91
1697675400000|2023-10-19 00:30:00|8680.1|8678.6|8681.1|8679.6|8681.2|8679.7|8679.7|8678.2|180
1697675700000|2023-10-19 00:35:00|8681|8679.5|8680.8|8679.3|8681|8679.5|8680.5|8679|79
1697676000000|2023-10-19 00:40:00|8680.9|8679.4|8680.6|8679.1|8680.9|8679.4|8679.7|8678.5|70
1697676300000|2023-10-19 00:45:00|8680.5|8679|8680.2|8678.7|8681|8679.5|8680.1|8678.6|41
1697676600000|2023-10-19 00:50:00|8680.3|8678.8|8680.5|8679|8680.9|8679.4|8679.8|8678.6|59
1697676900000|2023-10-19 00:55:00|8680.7|8679.2|8680.7|8679.2|8681|8679.5|8680.4|8678.9|92
1697677200000|2023-10-19 01:00:00|8680.8|8679.3|8680.3|8678.8|8681|8679.5|8680.1|8678.6|102
1697677500000|2023-10-19 01:05:00|8680.2|8678.7|8681.5|8680|8681.7|8680.2|8680.2|8678.7|81
1697677800000|2023-10-19 01:10:00|8681.4|8679.9|8681.3|8679.8|8682|8680.5|8680.7|8679.5|125
1697678100000|2023-10-19 01:15:00|8681.4|8679.9|8681.6|8680.7|8682|8680.8|8681.3|8679.8|39
1697678400000|2023-10-19 01:20:00|8681.9|8680.4|8681.7|8680.2|8681.9|8680.4|8681.4|8679.9|56
1697678700000|2023-10-19 01:25:00|8681.6|8680.1|8680.5|8679|8681.7|8680.2|8680.3|8678.8|70
1697679000000|2023-10-19 01:30:00|8680.6|8679.1|8680.5|8679|8681.3|8679.8|8680.5|8679|112
1697679300000|2023-10-19 01:35:00|8681|8679.5|8681.5|8680|8681.7|8680.2|8680|8678.5|225
1697679600000|2023-10-19 01:40:00|8681.6|8680.1|8682.1|8680.6|8682.6|8681.1|8681.4|8679.9|147
1697679900000|2023-10-19 01:45:00|8682.2|8680.7|8683.1|8681.6|8683.5|8682|8682.2|8680.7|114
1697680200000|2023-10-19 01:50:00|8683.2|8681.7|8682.8|8681.3|8683.6|8682.2|8682.7|8681.2|83
1697680500000|2023-10-19 01:55:00|8682.7|8681.2|8683.5|8682|8683.8|8682.3|8682.7|8681.2|68
1697680800000|2023-10-19 02:00:00|8683.4|8681.9|8684.1|8682.6|8684.4|8682.9|8683.4|8681.9|93
1697681100000|2023-10-19 02:05:00|8684.2|8682.7|8683|8681.5|8684.4|8682.9|8682.9|8681.4|98
1697681400000|2023-10-19 02:10:00|8682.9|8681.4|8683.1|8681.6|8683.4|8681.9|8682.9|8681.4|60
1697681700000|2023-10-19 02:15:00|8683.2|8681.7|8683.9|8682.4|8684|8682.5|8683.2|8681.7|65
1697682000000|2023-10-19 02:20:00|8684|8682.5|8683.8|8682.9|8684.3|8683.1|8683.4|8682|69
1697682300000|2023-10-19 02:25:00|8683.7|8682.8|8683.7|8682.2|8684.1|8682.8|8683.6|8682.1|55
1697682600000|2023-10-19 02:30:00|8683.6|8682.1|8684|8682.5|8684.2|8682.9|8683.4|8681.9|113
1697682900000|2023-10-19 02:35:00|8684|8682.5|8683.5|8682.6|8684.8|8683.3|8683.4|8682.2|108
1697683200000|2023-10-19 02:40:00|8683.4|8682.5|8683.6|8682.7|8683.9|8682.7|8683.4|8682|63
1697683500000|2023-10-19 02:45:00|8683.5|8682.6|8684.5|8683|8684.6|8683.2|8683.4|8682.1|60
1697683800000|2023-10-19 02:50:00|8684.4|8682.9|8683.9|8683|8684.4|8683.1|8683.7|8682.5|63
1697684100000|2023-10-19 02:55:00|8683.8|8682.9|8684|8682.5|8684.2|8683.1|8683.5|8682.3|82
1697684400000|2023-10-19 03:00:00|8684.1|8682.6|8683.9|8682.4|8684.1|8682.7|8683.2|8681.9|55
1697684700000|2023-10-19 03:05:00|8683.7|8682.2|8683.4|8681.9|8683.8|8682.4|8682.9|8681.8|45
1697685000000|2023-10-19 03:10:00|8683.3|8681.8|8684|8682.5|8684.2|8682.9|8683|8681.8|43
1697685300000|2023-10-19 03:15:00|8683.9|8682.4|8684.3|8682.8|8684.3|8682.8|8683.5|8682.2|42
1697685600000|2023-10-19 03:20:00|8684.4|8682.9|8684.1|8682.6|8684.5|8683|8684|8682.5|64
1697685900000|2023-10-19 03:25:00|8684.2|8682.7|8685.6|8684.1|8686.1|8684.6|8684.1|8682.6|61
1697686200000|2023-10-19 03:30:00|8685.7|8684.2|8685|8683.5|8685.8|8684.3|8684.8|8683.3|64
1697686500000|2023-10-19 03:35:00|8685.1|8683.6|8685.4|8683.9|8685.6|8684.1|8684.8|8683.5|72
1697686800000|2023-10-19 03:40:00|8685.3|8683.8|8686.3|8684.8|8686.6|8685.1|8685.1|8683.8|54
1697687100000|2023-10-19 03:45:00|8686.4|8684.9|8686.1|8684.6|8686.5|8685|8686.1|8684.6|35
1697687400000|2023-10-19 03:50:00|8686.2|8684.7|8686.5|8685|8686.5|8685.3|8685.9|8684.6|46
1697687700000|2023-10-19 03:55:00|8686.6|8685.1|8686.3|8685.4|8686.7|8685.5|8686|8685|74
1697688000000|2023-10-19 04:00:00|8686.2|8685.3|8686.8|8685.3|8687.1|8685.7|8686.1|8684.9|87
1697688300000|2023-10-19 04:05:00|8686.5|8685.6|8686.9|8686|8687.2|8686|8686.5|8685.3|70
1697688600000|2023-10-19 04:10:00|8686.8|8685.9|8686.8|8685.3|8687.4|8686|8686.4|8685.2|79
1697688900000|2023-10-19 04:15:00|8686.7|8685.2|8686.4|8684.9|8686.8|8685.5|8686.1|8684.6|56
1697689200000|2023-10-19 04:20:00|8686.5|8685|8685.4|8683.9|8686.8|8685.3|8685.1|8683.6|78
1697689500000|2023-10-19 04:25:00|8685.3|8683.8|8686|8684.5|8686.1|8684.6|8685.1|8683.6|72
1697689800000|2023-10-19 04:30:00|8686.1|8684.6|8685.9|8684.4|8686.2|8684.7|8685.2|8683.7|60
1697690100000|2023-10-19 04:35:00|8685.8|8684.3|8686.9|8685.4|8687|8685.9|8685.8|8684.3|48
1697690400000|2023-10-19 04:40:00|8686.8|8685.3|8687.4|8685.9|8687.5|8686|8686.5|8685.2|50
1697690700000|2023-10-19 04:45:00|8687.5|8686|8686.9|8685.4|8687.5|8686|8686.3|8685|62
1697691000000|2023-10-19 04:50:00|8686.8|8685.3|8686.4|8684.9|8686.8|8685.6|8685.7|8684.3|84
1697691300000|2023-10-19 04:55:00|8686.5|8685|8687.4|8685.9|8687.5|8686|8685.9|8684.4|80
1697691600000|2023-10-19 05:00:00|8687.3|8685.8|8687.7|8686.2|8687.8|8686.6|8687.1|8685.8|57
1697691900000|2023-10-19 05:05:00|8687.9|8686.4|8688.4|8687.5|8688.6|8687.5|8687.8|8686.3|64
1697692200000|2023-10-19 05:10:00|8688.5|8687.6|8687.9|8686.4|8689.1|8687.7|8687.6|8686.1|73
1697692500000|2023-10-19 05:15:00|8688|8686.5|8688.6|8687.1|8689|8687.5|8688|8686.5|69
1697692800000|2023-10-19 05:20:00|8688.7|8687.2|8688.5|8687.6|8688.8|8687.9|8688.3|8687.1|34
1697693100000|2023-10-19 05:25:00|8688.4|8687.5|8688.5|8687|8689.2|8687.8|8687.9|8686.6|61
1697693400000|2023-10-19 05:30:00|8688.6|8687.1|8688.8|8687.3|8688.9|8687.4|8688|8686.5|52
1697693700000|2023-10-19 05:35:00|8688.9|8687.4|8689.8|8688.3|8690.1|8688.6|8688.9|8687.4|74
1697694000000|2023-10-19 05:40:00|8689.7|8688.2|8690.1|8688.6|8690.2|8688.7|8688.9|8687.6|78
1697694300000|2023-10-19 05:45:00|8690|8688.5|8689.2|8688.3|8690.4|8688.9|8689.2|8687.9|61
1697694600000|2023-10-19 05:50:00|8689.5|8688|8689.3|8687.8|8689.9|8688.4|8688.6|8687.1|57
1697694900000|2023-10-19 05:55:00|8689.2|8687.7|8692.2|8690.7|8692.2|8690.9|8688.9|8687.4|108
1697695200000|2023-10-19 06:00:00|8692.1|8690.6|8692.8|8691.9|8694.7|8693.2|8692|8690.6|202
1697695500000|2023-10-19 06:05:00|8692.9|8692|8692|8691.1|8693.8|8692.9|8691.3|8690.3|163
1697695800000|2023-10-19 06:10:00|8692.1|8691.2|8691.1|8689.6|8693.5|8692|8691.1|8689.6|102
1697696100000|2023-10-19 06:15:00|8691.2|8689.7|8690.2|8688.7|8691.2|8690|8687.7|8686.8|235
1697696400000|2023-10-19 06:20:00|8690.3|8688.8|8690.1|8688.6|8690.8|8689.3|8689.2|8687.7|123
1697696700000|2023-10-19 06:25:00|8689.6|8688.7|8686.7|8685.2|8690.5|8689.2|8686.3|8684.8|136
1697697000000|2023-10-19 06:30:00|8686.5|8685|8687|8685.5|8687|8685.5|8684.5|8683.2|182
1697697300000|2023-10-19 06:35:00|8687.1|8685.6|8684.1|8682.6|8687.9|8686.8|8683.2|8682|189
1697697600000|2023-10-19 06:40:00|8684|8682.5|8685.5|8684.6|8686|8685|8683.4|8681.9|168
1697697900000|2023-10-19 06:45:00|8685.4|8684.5|8686.8|8685.3|8686.8|8685.8|8685|8683.9|159
1697698200000|2023-10-19 06:50:00|8686.6|8685.1|8688.5|8687.6|8689.2|8687.9|8686.1|8685|160
1697698500000|2023-10-19 06:55:00|8688.6|8687.7|8687.3|8686.4|8689.2|8688.3|8686.8|8685.5|156
1697698800000|2023-10-19 07:00:00|8687.4|8686.5|8684.9|8683.4|8687.6|8686.5|8684.1|8682.9|348
1697699100000|2023-10-19 07:05:00|8685|8683.5|8687.6|8686.7|8688.3|8687.4|8683.7|8682.6|292
1697699400000|2023-10-19 07:10:00|8687.7|8686.8|8689.2|8688.3|8689.9|8689|8687.3|8686.4|244
1697699700000|2023-10-19 07:15:00|8689.3|8688.4|8688.9|8687.4|8690.4|8689.5|8688.4|8686.9|231
1697700000000|2023-10-19 07:20:00|8689|8687.5|8689.3|8688.4|8690|8688.7|8688|8686.9|211
1697700300000|2023-10-19 07:25:00|8689.4|8688.5|8688.2|8687.3|8691.3|8690.4|8687.9|8686.6|239
1697700600000|2023-10-19 07:30:00|8688.1|8687.2|8688.3|8686.8|8688.8|8687.8|8686.4|8685.2|256
1697700900000|2023-10-19 07:35:00|8688.4|8686.9|8688.4|8686.9|8689.2|8688.2|8686.9|8686|207
1697701200000|2023-10-19 07:40:00|8688.5|8687|8693.5|8692|8694|8692.8|8688.4|8686.9|257
1697701500000|2023-10-19 07:45:00|8693.6|8692.1|8694.1|8692.6|8694.1|8692.9|8691.9|8690.6|288
1697701800000|2023-10-19 07:50:00|8694|8692.5|8693.3|8692.4|8694.4|8692.9|8691.8|8690.3|311
1697702100000|2023-10-19 07:55:00|8693.7|8692.2|8696.7|8695.2|8697.8|8696.5|8693.7|8692.2|260
1697702400000|2023-10-19 08:00:00|8696.6|8695.1|8695.5|8694.6|8697.1|8695.8|8695.1|8694.2|304
1697702700000|2023-10-19 08:05:00|8695.4|8694.5|8696.5|8695|8697.3|8695.8|8694.8|8693.4|286
1697703000000|2023-10-19 08:10:00|8696.6|8695.1|8696.4|8694.9|8698|8696.6|8695.6|8694.1|200
1697703300000|2023-10-19 08:15:00|8696.3|8694.8|8697.1|8696.2|8697.6|8696.3|8695.5|8694.2|202
1697703600000|2023-10-19 08:20:00|8697.2|8696.3|8697.7|8696.8|8699.1|8697.8|8696.1|8695.2|219
1697703900000|2023-10-19 08:25:00|8697.8|8696.9|8695.1|8693.6|8698.2|8697.1|8694.7|8693.2|197
1697704200000|2023-10-19 08:30:00|8695.2|8693.7|8698|8696.5|8698.4|8697.5|8694.4|8693.1|237
1697704500000|2023-10-19 08:35:00|8697.9|8696.4|8700.4|8698.9|8701|8699.5|8696.9|8695.5|261
1697704800000|2023-10-19 08:40:00|8700.3|8698.8|8703.2|8701.7|8704.1|8703|8698.8|8697.9|305
1697705100000|2023-10-19 08:45:00|8703.5|8702|8702.8|8701.9|8705.2|8704.1|8702.5|8701.4|252
1697705400000|2023-10-19 08:50:00|8703|8702.1|8703|8702.1|8703.9|8703|8702.1|8700.6|148
1697705700000|2023-10-19 08:55:00|8703.1|8702.2|8703.1|8701.6|8704.5|8703|8702.5|8701|162
1697706000000|2023-10-19 09:00:00|8703.2|8701.7|8706.7|8705.8|8706.8|8705.9|8703.1|8701.6|184
1697706300000|2023-10-19 09:05:00|8706.8|8705.9|8710|8709.1|8710.7|8709.2|8706.5|8705|187
1697706600000|2023-10-19 09:10:00|8709.9|8709|8710.8|8709.3|8713.6|8712.1|8709.6|8708.7|219
1697706900000|2023-10-19 09:15:00|8710.9|8709.4|8710.8|8709.9|8711.5|8710|8708.7|8707.2|236
1697707200000|2023-10-19 09:20:00|8710.6|8709.7|8713.6|8712.7|8713.7|8712.7|8709.4|8708.3|255
1697707500000|2023-10-19 09:25:00|8713.9|8712.4|8714.1|8713.2|8716.4|8715.1|8713.1|8711.6|248
1697707800000|2023-10-19 09:30:00|8714.2|8713.3|8714.8|8713.9|8715|8714.1|8711.9|8710.4|211
1697708100000|2023-10-19 09:35:00|8714.9|8714|8716.7|8715.2|8718.5|8717|8714.8|8713.9|213
1697708400000|2023-10-19 09:40:00|8716.6|8715.1|8713.2|8712.3|8717.3|8715.9|8713|8711.5|152
1697708700000|2023-10-19 09:45:00|8713.3|8712.4|8714.2|8712.7|8714.7|8713.7|8713.3|8711.9|116
1697709000000|2023-10-19 09:50:00|8714.1|8712.6|8712.5|8711|8715.2|8714.3|8712.4|8710.9|150
1697709300000|2023-10-19 09:55:00|8712.6|8711.1|8711|8709.5|8713.2|8711.7|8710.9|8709.4|199
1697709600000|2023-10-19 10:00:00|8710.9|8709.4|8712|8710.5|8712.2|8711|8710.2|8709|226
1697709900000|2023-10-19 10:05:00|8711.9|8710.4|8710.1|8708.6|8712.6|8711.1|8708.8|8707.3|208
1697710200000|2023-10-19 10:10:00|8710.2|8708.7|8707.6|8706.7|8710.4|8708.9|8707.5|8706.1|148
1697710500000|2023-10-19 10:15:00|8707.7|8706.8|8706.7|8705.8|8708.1|8707.2|8706.7|8705.8|125
1697710800000|2023-10-19 10:20:00|8706.8|8705.9|8710.2|8708.7|8710.5|8709.3|8706.2|8705.3|167
1697711100000|2023-10-19 10:25:00|8710.1|8708.6|8707.9|8707|8710.1|8709.1|8707.4|8706.4|152
1697711400000|2023-10-19 10:30:00|8708|8707.1|8708.5|8707|8709.2|8707.9|8707.5|8706.2|156
1697711700000|2023-10-19 10:35:00|8708.3|8706.8|8709.9|8708.4|8710.5|8709|8706.7|8705.8|176
1697712000000|2023-10-19 10:40:00|8709.8|8708.3|8710.1|8708.6|8711.5|8710.4|8709.6|8708.3|166
1697712300000|2023-10-19 10:45:00|8710|8708.5|8709.5|8708|8710.3|8708.8|8707.6|8706.3|176
1697712600000|2023-10-19 10:50:00|8709.4|8707.9|8706.7|8705.2|8709.4|8707.9|8705.8|8704.8|104
1697712900000|2023-10-19 10:55:00|8706.6|8705.1|8705.6|8704.7|8708.3|8707.2|8704.8|8703.8|155
1697713200000|2023-10-19 11:00:00|8705.7|8704.8|8708.5|8707.6|8709|8707.7|8704.7|8703.8|259
1697713500000|2023-10-19 11:05:00|8708.6|8707.7|8706.9|8705.4|8709.2|8708.1|8706.6|8705.1|157
1697713800000|2023-10-19 11:10:00|8706.8|8705.3|8708.5|8707.6|8708.5|8707.6|8706.7|8705.2|134
1697714100000|2023-10-19 11:15:00|8708.7|8707.8|8707.9|8707|8710.1|8709.2|8707.7|8706.8|163
1697714400000|2023-10-19 11:20:00|8707.8|8706.9|8707.5|8706.6|8708.8|8707.9|8706.5|8705.6|226
1697714700000|2023-10-19 11:25:00|8707.3|8706.4|8708.1|8707.2|8708.1|8707.2|8705.6|8704.1|159
1697715000000|2023-10-19 11:30:00|8708|8707.1|8711.1|8710.2|8711.1|8710.2|8707.9|8707|158
1697715300000|2023-10-19 11:35:00|8710.9|8710|8712.1|8710.6|8714.2|8712.7|8710.7|8709.4|234
1697715600000|2023-10-19 11:40:00|8712|8710.5|8710|8708.5|8712.9|8711.5|8709.9|8708.4|181
1697715900000|2023-10-19 11:45:00|8709.9|8708.4|8710.8|8709.3|8711.9|8710.4|8709.9|8708.4|194
1697716200000|2023-10-19 11:50:00|8710.7|8709.2|8711.7|8710.2|8712.8|8711.6|8710.7|8709.2|174
1697716500000|2023-10-19 11:55:00|8711.6|8710.1|8711|8709.5|8712.2|8711.3|8710.1|8708.9|172
1697716800000|2023-10-19 12:00:00|8710.9|8709.4|8711.2|8709.7|8712.2|8711.1|8710.4|8708.9|238
1697717100000|2023-10-19 12:05:00|8711.1|8709.6|8710.1|8709.2|8711.1|8709.8|8709.2|8708.2|173
1697717400000|2023-10-19 12:10:00|8710|8709.1|8709.4|8708.5|8710.2|8709.2|8708.9|8707.6|185
1697717700000|2023-10-19 12:15:00|8709.5|8708.6|8710.4|8709.5|8710.8|8709.6|8708.1|8707.2|256
1697718000000|2023-10-19 12:20:00|8710.5|8709.6|8711.2|8710.3|8711.7|8710.8|8709.9|8709|244
1697718300000|2023-10-19 12:25:00|8711.1|8710.2|8714.6|8703.6|8714.8|8710.2|8709.3|8703.6|236
1697718600000|2023-10-19 12:30:00|8714.5|8703.5|8711.1|8709.6|8717.3|8711|8710.3|8701.9|529
1697718900000|2023-10-19 12:35:00|8711|8709.5|8711.1|8709.6|8712|8710.9|8709.5|8708.4|457
1697719200000|2023-10-19 12:40:00|8711.5|8710|8711.7|8710.2|8712.3|8710.8|8710.4|8709|365
1697719500000|2023-10-19 12:45:00|8711.8|8710.3|8711.5|8710|8712.7|8711.2|8710.7|8709.2|387
1697719800000|2023-10-19 12:50:00|8711.6|8710.1|8713.2|8712.3|8714.5|8713|8710.6|8709.4|355
1697720100000|2023-10-19 12:55:00|8713.3|8712.4|8711.4|8710.5|8713.6|8712.4|8709.8|8708.9|393
1697720400000|2023-10-19 13:00:00|8711.3|8710.4|8707.6|8706.7|8711.5|8710.6|8707.3|8706.1|332
1697720700000|2023-10-19 13:05:00|8707.7|8706.8|8707.2|8705.7|8708.7|8707.6|8706.5|8705.6|220
1697721000000|2023-10-19 13:10:00|8707.1|8705.6|8706.4|8705.5|8708|8707.1|8705.6|8704.2|252
1697721300000|2023-10-19 13:15:00|8706.5|8705.6|8707.6|8706.1|8708.5|8707.4|8706.4|8705.3|270
1697721600000|2023-10-19 13:20:00|8707.5|8706|8707.9|8707|8709.1|8707.7|8706.9|8705.8|239
1697721900000|2023-10-19 13:25:00|8708|8707.1|8703.2|8701.7|8708|8707.1|8703|8701.5|266
1697722200000|2023-10-19 13:30:00|8703.3|8701.8|8704|8702.5|8704.2|8703.1|8701.9|8700.5|400
1697722500000|2023-10-19 13:35:00|8703.9|8702.4|8703.1|8701.6|8704.7|8703.7|8702.3|8700.8|369
1697722800000|2023-10-19 13:40:00|8703.3|8701.8|8702.3|8701.4|8703.7|8702.5|8700.8|8699.5|369
1697723100000|2023-10-19 13:45:00|8702.4|8701.5|8701|8700.1|8702.5|8701.6|8700.9|8700|284
1697723400000|2023-10-19 13:50:00|8700.9|8700|8704.7|8703.2|8704.7|8703.2|8700.6|8699.7|293
1697723700000|2023-10-19 13:55:00|8704.6|8703.1|8708.6|8705.7|8709|8707.1|8704.5|8703|251
1697724000000|2023-10-19 14:00:00|8708.8|8705.9|8704.2|8703.3|8709.5|8708|8703.7|8702.8|445
1697724300000|2023-10-19 14:05:00|8704.1|8703.2|8702.9|8701.4|8705.1|8704.2|8701.3|8700.4|369
1697724600000|2023-10-19 14:10:00|8703|8701.5|8701.1|8699.6|8703.7|8702.2|8700.6|8699.1|278
1697724900000|2023-10-19 14:15:00|8701|8699.5|8704|8702.5|8705|8703.8|8700.3|8699.1|297
1697725200000|2023-10-19 14:20:00|8704.1|8702.6|8701.1|8700.2|8704.2|8702.9|8700.9|8700|340
1697725500000|2023-10-19 14:25:00|8701.2|8700.3|8701.3|8700.4|8701.7|8700.8|8699.6|8698.4|311
1697725800000|2023-10-19 14:30:00|8701.2|8700.3|8698.7|8697.2|8702|8701.1|8698.4|8697.1|340
1697726100000|2023-10-19 14:35:00|8698.6|8697.1|8698.7|8697.2|8700.2|8699.3|8697.6|8696.6|347
1697726400000|2023-10-19 14:40:00|8698.4|8697.5|8699.8|8698.3|8700.5|8699.2|8697.4|8696.5|310
1697726700000|2023-10-19 14:45:00|8700|8698.5|8699.7|8698.2|8701.6|8700.7|8699.3|8697.8|311
1697727000000|2023-10-19 14:50:00|8699.6|8698.1|8701.6|8700.1|8702.5|8701|8698.4|8696.9|294
1697727300000|2023-10-19 14:55:00|8701.3|8700.4|8703.7|8702.8|8704.1|8703.1|8700.6|8699.4|350
1697727600000|2023-10-19 15:00:00|8703.8|8702.9|8704|8703.1|8705.8|8704.9|8703.5|8702.6|343
1697727900000|2023-10-19 15:05:00|8703.9|8703|8706.3|8705.4|8706.4|8705.5|8703.8|8702.9|301
1697728200000|2023-10-19 15:10:00|8706.2|8705.3|8705.8|8704.9|8706.8|8705.9|8705.2|8704.3|221
1697728500000|2023-10-19 15:15:00|8705.6|8704.7|8706.4|8705.5|8706.7|8705.8|8705.1|8703.8|223
1697728800000|2023-10-19 15:20:00|8706.3|8705.4|8707|8706.1|8707.1|8706.2|8704.8|8703.6|233
1697729100000|2023-10-19 15:25:00|8707.1|8706.2|8706.7|8705.8|8708|8707.1|8706.5|8705.3|219
1697729400000|2023-10-19 15:30:00|8706.8|8705.9|8707.7|8706.8|8708|8707.1|8706.1|8705|223
1697729700000|2023-10-19 15:35:00|8707.5|8706.6|8707.4|8706.5|8707.7|8706.8|8706|8704.8|201
1697730000000|2023-10-19 15:40:00|8707.5|8706.6|8708.6|8707.7|8708.9|8707.8|8706.6|8705.7|192
1697730300000|2023-10-19 15:45:00|8708.5|8707.6|8707.1|8705.6|8709.3|8708|8706.8|8705.3|171
1697730600000|2023-10-19 15:50:00|8707|8705.5|8706.3|8705.4|8707.2|8705.7|8705.2|8703.8|180
1697730900000|2023-10-19 15:55:00|8706.5|8705|8705.2|8703.7|8706.8|8705.7|8704.7|8703.6|260
1697731200000|2023-10-19 16:00:00|8705.3|8703.8|8705.9|8704.4|8708.8|8707.3|8703.7|8702.2|1118
1697731500000|2023-10-19 16:05:00|8706|8704.5|8704.3|8702.8|8706.9|8705.4|8704.2|8702.7|638
1697731800000|2023-10-19 16:10:00|8704.5|8703|8705.6|8704.1|8706.3|8704.8|8703.1|8701.6|549
1697732100000|2023-10-19 16:15:00|8705.7|8704.2|8705.2|8703.7|8706.7|8705.2|8704.3|8702.8|406
1697732400000|2023-10-19 16:20:00|8705.3|8703.8|8702.2|8701.3|8705.3|8703.8|8701.7|8700.4|472
1697732700000|2023-10-19 16:25:00|8702.1|8701.2|8701.9|8700.4|8704.1|8702.6|8701.1|8699.6|588
1697733000000|2023-10-19 16:30:00|8701.8|8700.3|8700.4|8698.9|8702.7|8701.2|8699.5|8698|558
1697733300000|2023-10-19 16:35:00|8700.5|8699|8705.9|8704.4|8706.3|8704.8|8699.1|8697.6|835
1697733600000|2023-10-19 16:40:00|8705.8|8704.3|8704.6|8703.1|8706.6|8705.1|8703.9|8702.4|612
1697733900000|2023-10-19 16:45:00|8704.5|8703|8704|8702.5|8706.1|8704.6|8703.5|8702|478
1697734200000|2023-10-19 16:50:00|8704.1|8702.6|8703.8|8702.3|8706|8704.5|8703.4|8701.9|489
1697734500000|2023-10-19 16:55:00|8703.9|8702.4|8704.6|8703.1|8705.3|8703.8|8703.6|8702.1|441
1697734800000|2023-10-19 17:00:00|8704.5|8703|8704.7|8703.2|8705.7|8704.2|8703.9|8702.4|386
1697735100000|2023-10-19 17:05:00|8704.6|8703.1|8708.5|8707|8708.5|8707|8704.1|8702.6|434
1697735400000|2023-10-19 17:10:00|8708.6|8707.1|8709.6|8708.1|8710.9|8709.4|8708.2|8706.7|316
1697735700000|2023-10-19 17:15:00|8709.5|8708|8708.2|8706.7|8709.5|8708|8707.3|8705.8|330
1697736000000|2023-10-19 17:20:00|8708.3|8706.8|8708.2|8706.7|8708.6|8707.1|8707.4|8705.9|312
1697736300000|2023-10-19 17:25:00|8708.3|8706.8|8706.5|8705|8708.3|8706.8|8706.1|8704.6|317
1697736600000|2023-10-19 17:30:00|8706.4|8704.9|8707.2|8705.7|8707.3|8705.9|8705.8|8704.3|386
1697736900000|2023-10-19 17:35:00|8707.1|8705.6|8710.2|8708.7|8710.4|8708.9|8707|8705.5|343
1697737200000|2023-10-19 17:40:00|8710.3|8708.8|8712.8|8711.3|8712.9|8711.4|8709.9|8708.6|205
1697737500000|2023-10-19 17:45:00|8712.9|8711.4|8713.7|8712.8|8714|8712.9|8712.2|8710.7|262
1697737800000|2023-10-19 17:50:00|8713.8|8712.9|8714.2|8712.7|8714.3|8713|8712.4|8710.9|220
1697738100000|2023-10-19 17:55:00|8714.3|8712.8|8711.9|8710.4|8714.3|8712.8|8711.1|8709.8|237
1697738400000|2023-10-19 18:00:00|8712|8710.5|8710.7|8709.2|8712|8710.7|8709.7|8708.6|255
1697738700000|2023-10-19 18:05:00|8710.8|8709.3|8711.3|8709.8|8711.5|8710.2|8710.4|8709.2|224
1697739000000|2023-10-19 18:10:00|8711|8710.1|8710.9|8709.4|8711.5|8710.3|8709.9|8708.4|211
1697739300000|2023-10-19 18:15:00|8711.2|8709.7|8710.7|8709.2|8711.9|8710.4|8709.7|8708.5|205
1697739600000|2023-10-19 18:20:00|8710.6|8709.1|8710.7|8709.2|8710.7|8709.6|8709.1|8708.2|242
1697739900000|2023-10-19 18:25:00|8710.8|8709.3|8710.6|8709.1|8711.1|8710|8709.5|8708.2|197
1697740200000|2023-10-19 18:30:00|8710.7|8709.2|8711.7|8710.2|8711.7|8710.7|8710.4|8708.9|206
1697740500000|2023-10-19 18:35:00|8711.6|8710.1|8711.4|8710.5|8712|8711|8710.8|8709.6|181
1697740800000|2023-10-19 18:40:00|8711.3|8710.4|8713.3|8712.4|8713.6|8712.7|8711.3|8710.4|175
1697741100000|2023-10-19 18:45:00|8713.4|8712.5|8713|8712.1|8713.9|8712.7|8711.9|8710.4|204
1697741400000|2023-10-19 18:50:00|8713.1|8712.2|8714.5|8713|8715.1|8713.6|8713|8711.8|220
1697741700000|2023-10-19 18:55:00|8714.4|8712.9|8715.1|8713.6|8715.9|8714.7|8714.4|8712.9|227
1697742000000|2023-10-19 19:00:00|8715|8713.5|8714.3|8712.8|8715.7|8714.3|8713.3|8711.9|240
1697742300000|2023-10-19 19:05:00|8714.2|8712.7|8714.1|8712.6|8715|8713.8|8714|8712.5|164
1697742600000|2023-10-19 19:10:00|8714|8712.5|8714.2|8712.7|8714.7|8713.2|8713.3|8711.8|199
1697742900000|2023-10-19 19:15:00|8714.1|8712.6|8714|8712.5|8714.7|8713.5|8713.7|8712.5|131
1697743200000|2023-10-19 19:20:00|8713.9|8712.4|8714.8|8713.3|8715.2|8713.8|8713.6|8712.1|140
1697743500000|2023-10-19 19:25:00|8714.7|8713.2|8713.6|8712.1|8714.9|8713.4|8713.5|8712.1|136
1697743800000|2023-10-19 19:30:00|8713.7|8712.2|8714.6|8713.1|8715.1|8713.9|8713.6|8712.1|164
1697744100000|2023-10-19 19:35:00|8714.5|8713|8714.6|8713.1|8714.8|8713.6|8713.9|8712.9|144
1697744400000|2023-10-19 19:40:00|8714.5|8713|8715.7|8714.2|8716|8714.5|8714.4|8712.9|129
1697744700000|2023-10-19 19:45:00|8715.8|8714.3|8714.7|8713.8|8716|8714.6|8714.5|8713.5|128
1697745000000|2023-10-19 19:50:00|8714.9|8714|8714.9|8714|8715.8|8714.9|8714.2|8713.3|130
1697745300000|2023-10-19 19:55:00|8714.8|8713.9|8715.5|8714.6|8715.9|8715|8714.6|8713.4|183
1697745600000|2023-10-19 20:00:00|8715.4|8714.5|8716.2|8714.7|8716.2|8715.1|8715.1|8713.7|137
1697745900000|2023-10-19 20:05:00|8716.1|8714.6|8714.8|8713.3|8716.1|8715|8714.6|8713.1|98
1697746200000|2023-10-19 20:10:00|8714.9|8713.4|8714.4|8712.9|8715.1|8713.6|8714.3|8712.8|65
1697746500000|2023-10-19 20:15:00|8714.5|8713|8715.7|8714.2|8715.7|8714.2|8714.5|8713|68
1697746800000|2023-10-19 20:20:00|8715.8|8714.3|8715.8|8714.3|8716.1|8714.8|8715.4|8714.1|81
1697747100000|2023-10-19 20:25:00|8715.5|8714.6|8716.1|8715.2|8716.2|8715.3|8715.1|8713.8|65
1697747400000|2023-10-19 20:30:00|8716|8715.1|8716.6|8715.1|8716.9|8715.6|8716|8714.8|57
1697747700000|2023-10-19 20:35:00|8716.7|8715.2|8717.7|8716.2|8717.8|8716.3|8716.4|8714.9|52
1697748000000|2023-10-19 20:40:00|8717.6|8716.1|8717.2|8715.7|8717.8|8716.3|8717.1|8715.6|55
1697748300000|2023-10-19 20:45:00|8717.3|8715.8|8717.4|8715.9|8717.8|8716.3|8717|8715.5|68
1697748600000|2023-10-19 20:50:00|8717.3|8715.8|8715.6|8714.1|8717.5|8716|8715.3|8713.8|107
1697748900000|2023-10-19 20:55:00|8716.1|8713.7|8717.1|8712|8717.6|8713.8|8715.7|8711.6|378
1697749200000|2023-10-19 21:00:00|8719.5|8707.6|8720|8708.1|8723.9|8712|8717.4|8705.5|37
1697749500000|2023-10-19 21:05:00|8722.7|8710.8|8721.9|8710|8723.7|8711.8|8721.9|8710|16
1697749800000|2023-10-19 21:10:00|8721.7|8709.8|8720.8|8710.6|8721.7|8710.9|8720.6|8709.6|18
1697750100000|2023-10-19 21:15:00|8720.6|8710.5|8718.6|8706.7|8720.6|8710.6|8718.6|8706.7|35
1697750400000|2023-10-19 21:20:00|8718.4|8706.5|8718.8|8706.9|8720.2|8710.7|8717.4|8705.5|51
1697750700000|2023-10-19 21:25:00|8718.9|8707|8718.6|8707.6|8719.2|8707.8|8718.6|8706.9|21
1697751000000|2023-10-19 21:30:00|8719.3|8707.7|8718.2|8707.1|8719.3|8707.9|8717.7|8705.8|64
1697751300000|2023-10-19 21:35:00|8718.1|8707.2|8718.3|8707.5|8718.4|8707.7|8717.6|8705.7|82
1697751600000|2023-10-19 21:40:00|8718.4|8707.6|8718.3|8707.9|8718.6|8708.1|8718|8707.3|97
1697751900000|2023-10-19 21:45:00|8718.4|8710.1|8717.8|8708.6|8719.5|8710.3|8717.7|8708.2|135
1697752200000|2023-10-19 21:50:00|8717.9|8708.5|8717.8|8709.5|8718|8709.5|8717.3|8708|87
1697752500000|2023-10-19 21:55:00|8717.7|8709.4|8717.8|8711.6|8718.5|8711.6|8716.9|8709.3|107
1697752800000|2023-10-19 22:00:00|8717.5|8710.8|8715.6|8713.2|8718.1|8714.2|8715.1|8710.2|148
1697753100000|2023-10-19 22:05:00|8715.2|8713.7|8716.5|8715|8716.7|8715.2|8715.1|8713.6|29
1697753400000|2023-10-19 22:10:00|8716.4|8714.9|8716.9|8715.4|8717|8715.5|8716.1|8714.6|57
1697753700000|2023-10-19 22:15:00|8717|8715.5|8716.5|8715|8717.3|8715.8|8716.4|8714.9|32
1697754000000|2023-10-19 22:20:00|8715.8|8714.3|8715.7|8714.2|8715.8|8714.3|8714.8|8713.3|49
1697754300000|2023-10-19 22:25:00|8715.6|8714.1|8715.4|8713.9|8715.7|8714.2|8715|8713.5|43
1697754600000|2023-10-19 22:30:00|8715.2|8713.7|8716.4|8714.9|8716.4|8714.9|8714.8|8713.3|46
1697754900000|2023-10-19 22:35:00|8716.5|8715|8716.5|8715|8716.6|8715.1|8715.6|8714.1|43
1697755200000|2023-10-19 22:40:00|8716.6|8715.1|8716.2|8714.7|8716.7|8715.2|8716.1|8714.6|24
1697755500000|2023-10-19 22:45:00|8716.3|8714.8|8716.6|8715.1|8716.8|8715.3|8716|8714.5|38
1697755800000|2023-10-19 22:50:00|8716.5|8715|8716.6|8715.1|8717.3|8715.8|8716.4|8714.9|42
1697756100000|2023-10-19 22:55:00|8716.5|8715|8716.4|8714.9|8716.9|8715.4|8716.4|8714.9|35
1697756400000|2023-10-19 23:00:00|8716.5|8715|8717.6|8716.1|8718|8716.5|8716.5|8715|70
1697756700000|2023-10-19 23:05:00|8717.4|8715.9|8716.2|8714.7|8717.5|8716|8716.2|8714.7|44
1697757000000|2023-10-19 23:10:00|8716.3|8714.8|8716.1|8714.6|8716.7|8715.2|8715.8|8714.3|60
1697757300000|2023-10-19 23:15:00|8715.9|8714.4|8715.9|8714.4|8716.2|8714.7|8715.7|8714.2|29
1697757600000|2023-10-19 23:20:00|8716|8714.5|8717|8715.5|8717.1|8715.6|8715.9|8714.4|34
1697757900000|2023-10-19 23:25:00|8716.9|8715.4|8716.3|8714.8|8717.1|8715.6|8716.2|8714.7|31
1697758200000|2023-10-19 23:30:00|8716.4|8714.9|8717.2|8715.7|8717.6|8716.1|8716.1|8714.6|72
1697758500000|2023-10-19 23:35:00|8717|8715.5|8717.8|8716.3|8717.9|8716.4|8717|8715.5|42
1697758800000|2023-10-19 23:40:00|8717.7|8716.2|8718.2|8716.7|8718.3|8716.8|8717.4|8715.9|53
1697759100000|2023-10-19 23:45:00|8718.1|8716.6|8719.2|8717.7|8719.2|8717.7|8718.1|8716.6|58
1697759400000|2023-10-19 23:50:00|8719.1|8717.6|8719.8|8718.3|8719.9|8718.4|8719.1|8717.6|60
1697759700000|2023-10-19 23:55:00|8719.7|8718.2|8724.4|8722.9|8725.6|8724.1|8719.6|8718.1|118
1697760000000|2023-10-20 00:00:00|8724.2|8722.7|8723.4|8721.9|8724.4|8722.9|8722.1|8720.6|116
1697760300000|2023-10-20 00:05:00|8723.6|8722.1|8723|8721.5|8723.7|8722.2|8722.8|8721.3|70
1697760600000|2023-10-20 00:10:00|8723.1|8721.6|8723.9|8722.4|8724.6|8723.1|8722.9|8721.4|108
1697760900000|2023-10-20 00:15:00|8724|8722.5|8723.5|8722|8724.4|8722.9|8723|8721.5|92
1697761200000|2023-10-20 00:20:00|8723.3|8721.8|8723.1|8721.6|8724.4|8722.9|8723.1|8721.6|98
1697761500000|2023-10-20 00:25:00|8723|8721.5|8723.8|8722.3|8723.8|8722.3|8722.7|8721.2|81
1697761800000|2023-10-20 00:30:00|8723.7|8722.2|8723.3|8721.8|8724.1|8722.6|8722.8|8721.3|122
1697762100000|2023-10-20 00:35:00|8723.2|8721.7|8723.6|8722.1|8723.7|8722.2|8722.5|8721|106
1697762400000|2023-10-20 00:40:00|8723.5|8722|8723.5|8722|8723.6|8722.1|8722.6|8721.1|84
1697762700000|2023-10-20 00:45:00|8723.6|8722.1|8723.2|8721.7|8723.8|8722.3|8723|8721.5|77
1697763000000|2023-10-20 00:50:00|8723.3|8721.8|8722.5|8721|8723.6|8722.1|8722.1|8720.6|83
1697763300000|2023-10-20 00:55:00|8722.7|8721.2|8722.6|8721.1|8722.9|8721.6|8722.1|8720.7|109
1697763600000|2023-10-20 01:00:00|8722.9|8721.4|8720.9|8719.4|8722.9|8721.4|8720.8|8719.3|109
1697763900000|2023-10-20 01:05:00|8721|8719.5|8720.4|8718.9|8721.4|8719.9|8720.3|8718.8|117
1697764200000|2023-10-20 01:10:00|8720.3|8718.8|8721.6|8720.7|8722|8720.8|8720|8718.5|146
1697764500000|2023-10-20 01:15:00|8721.8|8720.3|8721.9|8720.4|8722.9|8721.4|8721.5|8720|179
1697764800000|2023-10-20 01:20:00|8721.8|8720.3|8721.4|8720.5|8721.9|8720.7|8721.3|8720|62
1697765100000|2023-10-20 01:25:00|8721.2|8720.3|8720.8|8719.3|8721.6|8720.3|8720.5|8719|87
1697765400000|2023-10-20 01:30:00|8720.7|8719.2|8721.6|8720.1|8721.6|8720.4|8720.5|8719|102
1697765700000|2023-10-20 01:35:00|8721.5|8720|8720.6|8719.1|8721.9|8720.4|8720.6|8719.1|79
1697766000000|2023-10-20 01:40:00|8720.7|8719.2|8719.9|8718.4|8720.8|8719.6|8719.8|8718.4|72
1697766300000|2023-10-20 01:45:00|8720|8718.5|8718.9|8717.4|8720.2|8718.7|8718.6|8717.1|89
1697766600000|2023-10-20 01:50:00|8719|8717.5|8717.8|8716.9|8720.1|8718.6|8717.7|8716.6|97
1697766900000|2023-10-20 01:55:00|8717.7|8716.8|8719.3|8718.4|8719.3|8718.4|8717.7|8716.8|70
1697767200000|2023-10-20 02:00:00|8719.4|8718.5|8718.4|8717.5|8719.4|8718.5|8718.3|8717.4|91
1697767500000|2023-10-20 02:05:00|8718.3|8717.4|8716.5|8715.6|8718.4|8717.5|8716.5|8715.1|82
1697767800000|2023-10-20 02:10:00|8716.6|8715.7|8717|8715.5|8717.5|8716|8716.6|8715.4|71
1697768100000|2023-10-20 02:15:00|8717.1|8715.6|8716.4|8714.9|8717.6|8716.1|8715.9|8714.4|86
1697768400000|2023-10-20 02:20:00|8716|8714.5|8715|8714.1|8716|8714.5|8714.3|8712.8|112
1697768700000|2023-10-20 02:25:00|8714.9|8714|8714.7|8713.8|8715.5|8714.2|8714.7|8713.3|81
1697769000000|2023-10-20 02:30:00|8714.8|8713.9|8714|8712.5|8714.8|8713.9|8713.6|8712.3|75
1697769300000|2023-10-20 02:35:00|8714.1|8712.6|8713.2|8711.7|8714.3|8712.9|8713.2|8711.7|70
1697769600000|2023-10-20 02:40:00|8713.3|8711.8|8713.5|8712|8713.6|8712.1|8713.1|8711.6|60
1697769900000|2023-10-20 02:45:00|8713.6|8712.1|8713.5|8712|8713.7|8712.2|8713.1|8711.6|63
1697770200000|2023-10-20 02:50:00|8713.4|8711.9|8713.2|8712.3|8713.8|8712.4|8713.1|8711.7|73
1697770500000|2023-10-20 02:55:00|8713.3|8712.4|8713.1|8711.6|8713.7|8712.4|8713.1|8711.6|94
1697770800000|2023-10-20 03:00:00|8713.2|8711.7|8713|8711.5|8713.2|8711.7|8711.8|8710.4|86
1697771100000|2023-10-20 03:05:00|8712.9|8711.4|8712.6|8711.1|8713|8711.5|8712|8710.7|78
1697771400000|2023-10-20 03:10:00|8712.7|8711.2|8713.3|8711.8|8713.7|8712.2|8712.6|8711.1|50
1697771700000|2023-10-20 03:15:00|8713.5|8712|8713|8711.5|8713.8|8712.3|8712.9|8711.4|63
1697772000000|2023-10-20 03:20:00|8713.1|8711.6|8713.3|8711.8|8713.7|8712.2|8712.9|8711.4|61
1697772300000|2023-10-20 03:25:00|8713.1|8711.6|8713.7|8712.2|8714.1|8712.6|8713.1|8711.6|62
1697772600000|2023-10-20 03:30:00|8713.6|8712.1|8713.3|8711.8|8714|8712.5|8713|8711.5|88
1697772900000|2023-10-20 03:35:00|8713.4|8711.9|8713.3|8711.8|8713.8|8712.3|8713.1|8711.6|72
1697773200000|2023-10-20 03:40:00|8713.2|8711.7|8714.3|8712.8|8714.4|8712.9|8713.1|8711.6|50
1697773500000|2023-10-20 03:45:00|8714.2|8712.7|8713.7|8712.2|8714.7|8713.2|8713.7|8712.2|63
1697773800000|2023-10-20 03:50:00|8713.8|8712.3|8714.2|8712.7|8714.3|8712.8|8713.5|8712.1|28
1697774100000|2023-10-20 03:55:00|8714.1|8712.6|8714.3|8712.8|8715.1|8713.6|8714.1|8712.6|60
1697774400000|2023-10-20 04:00:00|8714.2|8712.7|8714.6|8713.1|8715.4|8713.9|8714.1|8712.6|54
1697774700000|2023-10-20 04:05:00|8714.3|8713.4|8714.8|8713.3|8715|8713.5|8714.3|8713.2|21
1697775000000|2023-10-20 04:10:00|8714.7|8713.2|8715|8713.5|8715.5|8714|8714.7|8713.2|57
1697775300000|2023-10-20 04:15:00|8715.1|8713.6|8715|8713.5|8715.1|8713.6|8714.8|8713.3|55
1697775600000|2023-10-20 04:20:00|8714.7|8713.8|8715|8713.5|8715.2|8713.8|8714.7|8713.3|38
1697775900000|2023-10-20 04:25:00|8715.1|8713.6|8715.1|8714.2|8715.3|8714.2|8714.7|8713.4|50
1697776200000|2023-10-20 04:30:00|8715.4|8713.9|8715.2|8713.7|8715.7|8714.5|8715.1|8713.6|62
1697776500000|2023-10-20 04:35:00|8715.1|8713.6|8715.3|8713.8|8715.5|8714|8714.8|8713.3|59
1697776800000|2023-10-20 04:40:00|8715.2|8713.7|8716.6|8715.1|8716.6|8715.2|8715.2|8713.7|71
1697777100000|2023-10-20 04:45:00|8716.5|8715|8717.9|8716.4|8718.2|8716.7|8716.2|8714.9|75
1697777400000|2023-10-20 04:50:00|8717.8|8716.3|8717.9|8716.4|8718.2|8716.7|8717.6|8716.1|47
1697777700000|2023-10-20 04:55:00|8717.8|8716.3|8716.1|8714.6|8718|8716.5|8715.5|8714.2|63
1697778000000|2023-10-20 05:00:00|8716.2|8714.7|8717.3|8715.8|8717.3|8715.9|8715.9|8714.7|62
1697778300000|2023-10-20 05:05:00|8716.9|8716|8716.9|8715.4|8717.6|8716.7|8716.3|8715.2|62
1697778600000|2023-10-20 05:10:00|8717|8715.5|8716.6|8715.1|8717.3|8715.8|8716.6|8715.1|49
1697778900000|2023-10-20 05:15:00|8716.7|8715.2|8716.2|8714.7|8716.7|8715.2|8715.8|8714.3|37
1697779200000|2023-10-20 05:20:00|8716.4|8714.9|8716.6|8715.1|8716.6|8715.1|8716|8714.5|38
1697779500000|2023-10-20 05:25:00|8716.5|8715|8715.2|8713.7|8716.5|8715|8715.2|8713.7|43
1697779800000|2023-10-20 05:30:00|8715.3|8713.8|8716.2|8714.7|8716.4|8715.1|8714.8|8713.3|77
1697780100000|2023-10-20 05:35:00|8716.1|8714.6|8717.9|8716.4|8717.9|8716.4|8716.1|8714.6|86
1697780400000|2023-10-20 05:40:00|8718|8716.5|8718.4|8717.5|8719|8717.6|8718|8716.5|61
1697780700000|2023-10-20 05:45:00|8718.6|8717.1|8719.5|8718|8719.5|8718|8718|8716.8|51
1697781000000|2023-10-20 05:50:00|8719.3|8717.8|8720.9|8719.4|8721.4|8719.9|8718.9|8717.7|81
1697781300000|2023-10-20 05:55:00|8720.4|8718.9|8721.8|8716.6|8721.8|8719.2|8719.2|8716.5|236
1697781600000|2023-10-20 06:00:00|8721.7|8716.7|8727.9|8726.4|8731.5|8726.9|8721.3|8715.1|536
1697781900000|2023-10-20 06:05:00|8728|8726.5|8729.5|8728|8729.9|8728.4|8727.5|8726|279
1697782200000|2023-10-20 06:10:00|8729.4|8727.9|8729.3|8727.8|8730.6|8729.1|8728.3|8726.8|208
1697782500000|2023-10-20 06:15:00|8729.2|8727.7|8729.5|8728|8729.6|8728.1|8728|8726.5|153
1697782800000|2023-10-20 06:20:00|8729.4|8727.9|8730.2|8728.7|8731.9|8730.7|8729|8727.8|150
1697783100000|2023-10-20 06:25:00|8730.1|8728.6|8733.5|8732|8733.9|8732.4|8730.1|8728.6|188
1697783400000|2023-10-20 06:30:00|8733.4|8731.9|8736.6|8735.1|8737.6|8736.1|8733.1|8731.9|309
1697783700000|2023-10-20 06:35:00|8736.5|8735|8735.7|8734.2|8737|8735.7|8734.8|8733.3|253
1697784000000|2023-10-20 06:40:00|8735.9|8734.4|8735|8733.5|8736.4|8734.9|8733.3|8731.8|264
1697784300000|2023-10-20 06:45:00|8734.9|8733.4|8733.4|8731.9|8736.4|8734.9|8733.4|8731.9|184
1697784600000|2023-10-20 06:50:00|8733.3|8731.8|8732.1|8730.6|8733.3|8731.8|8731.4|8729.9|178
1697784900000|2023-10-20 06:55:00|8732.2|8730.7|8732.6|8731.1|8734.4|8733.2|8732.2|8730.7|190
1697785200000|2023-10-20 07:00:00|8732.7|8731.2|8731.9|8730.4|8733.4|8731.9|8730.7|8729.2|313
1697785500000|2023-10-20 07:05:00|8732|8730.5|8732.1|8730.6|8734.8|8733.3|8731.8|8730.3|283
1697785800000|2023-10-20 07:10:00|8732.2|8730.7|8733.6|8732.1|8734.7|8733.2|8731.2|8729.7|229
1697786100000|2023-10-20 07:15:00|8733.7|8732.2|8732.2|8731.3|8734.9|8733.4|8732.2|8730.8|298
1697786400000|2023-10-20 07:20:00|8732.1|8731.2|8727.6|8726.7|8732.6|8731.4|8727.5|8726.3|258
1697786700000|2023-10-20 07:25:00|8727.7|8726.8|8726.7|8725.2|8728.7|8727.2|8726.4|8724.9|201
1697787000000|2023-10-20 07:30:00|8726.9|8725.4|8731|8729.5|8731.1|8729.6|8726.5|8725|191
1697787300000|2023-10-20 07:35:00|8731.1|8729.6|8727.2|8725.7|8731.5|8730|8727|8725.5|166
1697787600000|2023-10-20 07:40:00|8727.1|8725.6|8728.6|8727.1|8729.5|8728|8727|8725.5|198
1697787900000|2023-10-20 07:45:00|8728.7|8727.2|8728.8|8727.3|8729.5|8728.3|8728.3|8727.2|193
1697788200000|2023-10-20 07:50:00|8728.7|8727.2|8729.6|8728.1|8730|8728.5|8727.6|8726.5|169
1697788500000|2023-10-20 07:55:00|8729.5|8728|8734.2|8732.7|8734.4|8732.9|8729.3|8728|203
1697788800000|2023-10-20 08:00:00|8734.3|8732.8|8735.5|8734|8738|8736.5|8734.2|8732.7|222
1697789100000|2023-10-20 08:05:00|8735.6|8734.1|8736.6|8735.1|8736.7|8735.2|8732.5|8731.3|260
1697789400000|2023-10-20 08:10:00|8736.7|8735.2|8734.7|8733.8|8736.9|8735.4|8734.4|8733.1|187
1697789700000|2023-10-20 08:15:00|8734.6|8733.7|8734.9|8733.4|8734.9|8733.7|8733.2|8731.9|163
1697790000000|2023-10-20 08:20:00|8734.8|8733.3|8737.6|8736.1|8738.1|8736.6|8734.6|8733.1|318
1697790300000|2023-10-20 08:25:00|8737.7|8736.2|8740.2|8738.7|8740.4|8738.9|8736.6|8735.1|272
1697790600000|2023-10-20 08:30:00|8740.1|8738.6|8738.2|8737.3|8740.7|8739.5|8737.7|8736.4|240
1697790900000|2023-10-20 08:35:00|8738.3|8737.4|8738.7|8737.8|8738.9|8738|8737|8735.5|214
1697791200000|2023-10-20 08:40:00|8738.6|8737.7|8738.3|8736.8|8741.3|8740.2|8737.9|8736.5|202
1697791500000|2023-10-20 08:45:00|8738.4|8736.9|8737.4|8735.9|8739.1|8737.6|8736.7|8735.2|229
1697791800000|2023-10-20 08:50:00|8737.3|8735.8|8733.9|8732.4|8737.3|8735.8|8733.6|8732.2|190
1697792100000|2023-10-20 08:55:00|8734|8732.5|8733.8|8732.3|8735|8733.6|8732.9|8731.8|228
1697792400000|2023-10-20 09:00:00|8733.7|8732.2|8733.3|8731.8|8735.3|8733.8|8733.3|8731.8|219
1697792700000|2023-10-20 09:05:00|8733.2|8731.7|8732.5|8731.6|8733.5|8732.3|8731.7|8730.5|176
1697793000000|2023-10-20 09:10:00|8732.6|8731.7|8732.1|8730.6|8732.8|8731.9|8730.4|8728.9|192
1697793300000|2023-10-20 09:15:00|8732|8730.5|8731.2|8729.7|8733.3|8731.8|8731.2|8729.7|217
1697793600000|2023-10-20 09:20:00|8731.3|8729.8|8728.9|8728|8731.6|8730.1|8728.3|8727.4|194
1697793900000|2023-10-20 09:25:00|8728.8|8727.9|8733|8731.5|8733|8731.5|8728.5|8727.6|152
1697794200000|2023-10-20 09:30:00|8733.4|8731.9|8733|8732.1|8735|8733.5|8732.8|8731.8|173
1697794500000|2023-10-20 09:35:00|8732.9|8732|8733.1|8732.2|8733.8|8732.5|8731.7|8730.5|242
1697794800000|2023-10-20 09:40:00|8733|8732.1|8735.2|8734.3|8735.4|8734.5|8732.9|8732|167
1697795100000|2023-10-20 09:45:00|8735.4|8734.5|8738.6|8737.1|8739|8737.5|8735.4|8734.3|162
1697795400000|2023-10-20 09:50:00|8738.5|8737|8737.3|8735.8|8738.5|8737.2|8735.5|8734.6|168
1697795700000|2023-10-20 09:55:00|8737.4|8735.9|8733.5|8732.6|8737.5|8736.6|8733.5|8732.3|170
1697796000000|2023-10-20 10:00:00|8733.4|8732.5|8734.2|8733.3|8734.3|8733.4|8732.2|8731.3|160
1697796300000|2023-10-20 10:05:00|8734.3|8733.4|8733.7|8732.8|8735.6|8734.5|8733.6|8732.3|151
1697796600000|2023-10-20 10:10:00|8733.9|8733|8732.4|8731.5|8734|8733.1|8732.2|8730.7|125
1697796900000|2023-10-20 10:15:00|8732.5|8731.6|8734.2|8732.7|8734.5|8733.6|8731.3|8729.9|129
1697797200000|2023-10-20 10:20:00|8734.1|8732.6|8734.8|8733.3|8735.2|8734|8733.9|8732.6|128
1697797500000|2023-10-20 10:25:00|8734.7|8733.2|8735|8733.5|8735.7|8734.5|8734.3|8732.9|138
1697797800000|2023-10-20 10:30:00|8735.1|8733.6|8733|8732.1|8735.3|8734.1|8732.8|8731.5|155
1697798100000|2023-10-20 10:35:00|8732.9|8732|8730.5|8729|8734.2|8733.3|8729.6|8728.7|167
1697798400000|2023-10-20 10:40:00|8730.6|8729.1|8728.9|8727.4|8731.3|8730.4|8728.8|8727.3|178
1697798700000|2023-10-20 10:45:00|8728.6|8727.7|8731.8|8730.3|8731.9|8730.7|8727.9|8726.7|177
1697799000000|2023-10-20 10:50:00|8731.7|8730.2|8733.6|8732.1|8734.2|8732.7|8730.7|8729.6|117
1697799300000|2023-10-20 10:55:00|8733.7|8732.2|8732|8731.1|8733.8|8732.5|8731.7|8730.3|192
1697799600000|2023-10-20 11:00:00|8732.1|8731.2|8728.7|8727.8|8732.6|8731.7|8728.7|8727.8|142
1697799900000|2023-10-20 11:05:00|8728.8|8727.9|8729.4|8728.5|8730|8728.8|8727.9|8726.6|152
1697800200000|2023-10-20 11:10:00|8729.3|8728.4|8726.7|8725.2|8729.6|8728.7|8726.7|8725.2|147
1697800500000|2023-10-20 11:15:00|8726.5|8725.6|8724.8|8723.9|8727.4|8726|8724.7|8723.5|168
1697800800000|2023-10-20 11:20:00|8724.7|8723.8|8725.7|8724.8|8726.9|8725.5|8724.7|8723.2|182
1697801100000|2023-10-20 11:25:00|8725.6|8724.7|8725.5|8724.6|8725.8|8724.9|8724.2|8723.1|140
1697801400000|2023-10-20 11:30:00|8725.8|8724.9|8728.2|8726.7|8729.1|8727.9|8725.2|8724.3|194
1697801700000|2023-10-20 11:35:00|8728|8727.1|8728.5|8727.6|8730.3|8729|8727.9|8727|157
1697802000000|2023-10-20 11:40:00|8728.6|8727.7|8728.4|8727.5|8731.1|8729.6|8728|8727.1|169
1697802300000|2023-10-20 11:45:00|8728.7|8727.8|8728.4|8726.9|8729.7|8728.2|8727.3|8725.8|173
1697802600000|2023-10-20 11:50:00|8728.3|8726.8|8725.3|8723.8|8728.6|8727.1|8724.4|8723.5|231
1697802900000|2023-10-20 11:55:00|8725.2|8723.7|8724|8723.1|8725.4|8723.9|8722.1|8720.9|204
1697803200000|2023-10-20 12:00:00|8723.9|8723|8723.1|8721.6|8724.7|8723.2|8722.8|8721.3|173
1697803500000|2023-10-20 12:05:00|8723.3|8721.8|8721.5|8720.6|8723.7|8722.2|8721.5|8720.6|190
1697803800000|2023-10-20 12:10:00|8721.6|8720.7|8718.3|8716.8|8722.4|8721.5|8717.6|8716.1|246
1697804100000|2023-10-20 12:15:00|8718.4|8716.9|8720.5|8719|8722|8720.7|8718|8716.7|275
1697804400000|2023-10-20 12:20:00|8720.4|8718.9|8717.7|8716.2|8721.2|8719.7|8717.3|8715.8|403
1697804700000|2023-10-20 12:25:00|8717.6|8716.1|8718|8717.1|8720.3|8718.8|8717.2|8715.7|375
1697805000000|2023-10-20 12:30:00|8717.9|8717|8719|8717.5|8721.2|8720.3|8717.7|8716.5|308
1697805300000|2023-10-20 12:35:00|8718.7|8717.2|8718|8716.5|8719.8|8718.3|8718|8716.5|298
1697805600000|2023-10-20 12:40:00|8717.9|8716.4|8714.1|8713.2|8718.8|8717.3|8712.3|8711|366
1697805900000|2023-10-20 12:45:00|8714.2|8713.3|8714|8713.1|8715.4|8713.9|8712.1|8711.1|316
1697806200000|2023-10-20 12:50:00|8713.7|8712.8|8717.6|8716.1|8717.8|8716.3|8713.7|8712.7|235
1697806500000|2023-10-20 12:55:00|8717.7|8716.2|8718.5|8717|8719|8718|8717.5|8716.1|224
1697806800000|2023-10-20 13:00:00|8718.6|8717.1|8720.1|8718.6|8720.8|8719.8|8718.5|8717.1|275
1697807100000|2023-10-20 13:05:00|8719.9|8718.4|8719.7|8718.8|8721.3|8719.8|8719.3|8717.8|284
1697807400000|2023-10-20 13:10:00|8719.8|8718.9|8719.6|8718.1|8719.8|8718.9|8717.8|8716.4|193
1697807700000|2023-10-20 13:15:00|8719.7|8718.2|8719.5|8718|8721.7|8720.2|8718.8|8717.7|224
1697808000000|2023-10-20 13:20:00|8719.6|8718.1|8716.4|8714.9|8719.7|8718.2|8715.8|8714.3|249
1697808300000|2023-10-20 13:25:00|8716.6|8715.1|8714.6|8713.1|8716.8|8715.3|8713.4|8712.3|295
1697808600000|2023-10-20 13:30:00|8714.7|8713.2|8712.5|8711.6|8714.8|8713.3|8711.9|8710.9|365
1697808900000|2023-10-20 13:35:00|8712.6|8711.7|8713.5|8712|8714.3|8712.8|8712.1|8711.2|317
1697809200000|2023-10-20 13:40:00|8713.4|8711.9|8710.8|8709.9|8714.8|8713.3|8710.8|8709.7|341
1697809500000|2023-10-20 13:45:00|8710.7|8709.8|8710.9|8709.4|8711.6|8710.3|8708.7|8707.7|401
1697809800000|2023-10-20 13:50:00|8711|8709.5|8714.7|8713.8|8715.4|8714.2|8710.9|8709.4|388
1697810100000|2023-10-20 13:55:00|8714.8|8713.9|8711.5|8710|8715.2|8713.9|8711.5|8710|559
1697810400000|2023-10-20 14:00:00|8711.4|8709.9|8714.5|8713.6|8715|8713.9|8710|8708.8|492
1697810700000|2023-10-20 14:05:00|8714.4|8713.5|8715.5|8714.6|8716.3|8715.2|8713.6|8712.7|362
1697811000000|2023-10-20 14:10:00|8715.4|8714.5|8712.1|8711.2|8715.7|8714.8|8711.8|8710.8|349
1697811300000|2023-10-20 14:15:00|8712.2|8711.3|8715.3|8713.8|8715.9|8714.8|8712.1|8710.9|273
1697811600000|2023-10-20 14:20:00|8715.4|8713.9|8717.9|8716.4|8718.8|8717.3|8714.9|8713.7|242
1697811900000|2023-10-20 14:25:00|8718.1|8716.6|8721.2|8720.3|8721.4|8720.5|8718.1|8716.6|239
1697812200000|2023-10-20 14:30:00|8721.3|8720.4|8718.1|8717.2|8721.8|8720.9|8717.6|8716.7|223
1697812500000|2023-10-20 14:35:00|8718.2|8717.3|8719.3|8717.8|8719.9|8718.4|8716.9|8715.7|365
1697812800000|2023-10-20 14:40:00|8719.4|8717.9|8721.1|8720.2|8721.5|8720.6|8718.9|8717.5|309
1697813100000|2023-10-20 14:45:00|8721.2|8720.3|8718.1|8717.2|8722.6|8721.3|8718|8717.1|326
1697813400000|2023-10-20 14:50:00|8717.9|8717|8717.7|8716.2|8718.3|8717.1|8716.3|8715.4|285
1697813700000|2023-10-20 14:55:00|8717.5|8716.6|8716.2|8715.3|8719.4|8717.9|8715.3|8714.4|303
1697814000000|2023-10-20 15:00:00|8716.1|8715.2|8714|8713.1|8717.2|8716.3|8713.7|8712.6|321
1697814300000|2023-10-20 15:05:00|8713.8|8712.9|8716.2|8715.3|8716.7|8715.8|8713.4|8712.5|276
1697814600000|2023-10-20 15:10:00|8716.3|8715.4|8714.8|8713.9|8716.7|8715.8|8714.2|8713.3|266
1697814900000|2023-10-20 15:15:00|8715|8714.1|8714.8|8713.3|8715.4|8714.4|8714|8713.1|232
1697815200000|2023-10-20 15:20:00|8715|8713.5|8715.5|8714.6|8715.9|8714.7|8713.4|8712.3|187
1697815500000|2023-10-20 15:25:00|8715.4|8714.5|8717.3|8715.8|8719.1|8717.6|8715.4|8714.5|189
1697815800000|2023-10-20 15:30:00|8717.2|8715.7|8715.2|8713.7|8717.4|8716.5|8713.5|8712|234
1697816100000|2023-10-20 15:35:00|8715.3|8713.8|8714.7|8713.8|8715.9|8714.6|8714.2|8713.3|186
1697816400000|2023-10-20 15:40:00|8714.8|8713.9|8715.6|8714.1|8716.4|8715.2|8713.8|8712.5|226
1697816700000|2023-10-20 15:45:00|8715.7|8714.2|8716.6|8715.7|8717.3|8716|8715.5|8714.1|179
1697817000000|2023-10-20 15:50:00|8716.5|8715.6|8716.7|8715.8|8717.8|8716.3|8715.8|8714.9|170
1697817300000|2023-10-20 15:55:00|8716.6|8715.7|8717.2|8716.3|8717.3|8716.4|8715.2|8714.3|179
1697817600000|2023-10-20 16:00:00|8717.1|8716.2|8717.9|8717|8718.3|8717.1|8716.3|8715.4|197
1697817900000|2023-10-20 16:05:00|8718.2|8716.7|8720.7|8719.2|8720.9|8719.6|8718|8716.5|189
1697818200000|2023-10-20 16:10:00|8720.6|8719.1|8720.3|8719.4|8720.8|8719.6|8719.6|8718.3|156
1697818500000|2023-10-20 16:15:00|8720.5|8719|8719.6|8718.7|8721|8719.8|8719.4|8718.5|140
1697818800000|2023-10-20 16:20:00|8719.5|8718.6|8719.8|8718.3|8720.4|8719.5|8719.2|8718.3|160
1697819100000|2023-10-20 16:25:00|8719.9|8718.4|8718.4|8717.5|8720.5|8719.2|8718|8717.1|147
1697819400000|2023-10-20 16:30:00|8718.7|8717.8|8718.9|8718|8721.1|8719.6|8718.7|8717.6|162
1697819700000|2023-10-20 16:35:00|8719|8718.1|8716.7|8715.2|8719|8718.1|8716.6|8715.1|136
1697820000000|2023-10-20 16:40:00|8716.5|8715|8714.9|8713.4|8716.9|8715.5|8714.8|8713.3|190
1697820300000|2023-10-20 16:45:00|8714.8|8713.3|8713.5|8712|8715.2|8714|8713.3|8712|213
1697820600000|2023-10-20 16:50:00|8713.4|8711.9|8712.7|8711.8|8714.2|8712.9|8712.6|8711.2|177
1697820900000|2023-10-20 16:55:00|8712.8|8711.9|8713.1|8711.6|8713.3|8712.2|8712.1|8710.6|186
1697821200000|2023-10-20 17:00:00|8713.2|8711.7|8710.9|8709.4|8713.6|8712.1|8710.9|8709.4|187
1697821500000|2023-10-20 17:05:00|8711|8709.5|8710.5|8709.6|8711.3|8710.1|8710.3|8708.8|190
1697821800000|2023-10-20 17:10:00|8710.4|8709.5|8711.1|8709.6|8712|8710.9|8709.3|8708.3|182
1697822100000|2023-10-20 17:15:00|8711.2|8709.7|8714.7|8713.2|8714.7|8713.3|8710|8708.9|265
1697822400000|2023-10-20 17:20:00|8714.8|8713.3|8713.7|8712.2|8714.8|8713.3|8713.1|8711.6|248
1697822700000|2023-10-20 17:25:00|8713.8|8712.3|8712.6|8711.1|8713.8|8712.3|8711.9|8710.7|190
1697823000000|2023-10-20 17:30:00|8712.5|8711|8712.7|8711.2|8713.3|8712.4|8711.8|8710.4|151
1697823300000|2023-10-20 17:35:00|8712.6|8711.1|8712.6|8711.7|8713|8711.9|8712|8711|144
1697823600000|2023-10-20 17:40:00|8712.5|8711.6|8710.8|8709.9|8712.8|8711.9|8710.7|8709.5|128
1697823900000|2023-10-20 17:45:00|8710.7|8709.8|8712.2|8711.3|8713.4|8712.2|8710.5|8709.6|128
1697824200000|2023-10-20 17:50:00|8711.9|8711|8712.7|8711.8|8713.2|8712|8711.9|8710.5|155
1697824500000|2023-10-20 17:55:00|8712.6|8711.7|8713.3|8711.8|8713.5|8712.3|8712.4|8711.1|125
1697824800000|2023-10-20 18:00:00|8713.4|8711.9|8712.8|8711.9|8713.6|8712.5|8712.6|8711.6|138
1697825100000|2023-10-20 18:05:00|8712.7|8711.8|8712.5|8711.6|8713.2|8712.3|8712.4|8711.2|93
1697825400000|2023-10-20 18:10:00|8712.4|8711.5|8713.8|8712.3|8713.8|8712.6|8712.3|8711.4|118
1697825700000|2023-10-20 18:15:00|8713.9|8712.4|8712.9|8712|8714|8712.8|8712.3|8711.3|130
1697826000000|2023-10-20 18:20:00|8713.2|8711.7|8713.3|8712.4|8714.2|8712.9|8712.3|8711.1|135
1697826300000|2023-10-20 18:25:00|8713.4|8712.5|8713.6|8712.7|8714.2|8713.1|8713.3|8712.3|129
1697826600000|2023-10-20 18:30:00|8713.7|8712.8|8713.7|8712.2|8714.5|8713.3|8713.2|8711.8|123
1697826900000|2023-10-20 18:35:00|8713.8|8712.3|8714.5|8713.6|8715.1|8713.8|8713.8|8712.3|112
1697827200000|2023-10-20 18:40:00|8714.4|8713.5|8714.1|8713.2|8714.8|8713.9|8714.1|8712.9|88
1697827500000|2023-10-20 18:45:00|8714.2|8713.3|8713.8|8712.9|8714.7|8713.8|8713.6|8712.4|124
1697827800000|2023-10-20 18:50:00|8713.9|8713|8713.6|8712.7|8714.2|8713.3|8713.5|8712.6|85
1697828100000|2023-10-20 18:55:00|8713.5|8712.6|8713.5|8712|8714.1|8712.8|8712.8|8711.3|145
1697828400000|2023-10-20 19:00:00|8713.6|8712.1|8713.4|8712.5|8713.7|8712.8|8712.7|8711.2|142
1697828700000|2023-10-20 19:05:00|8713.6|8712.1|8712.6|8711.7|8713.7|8712.6|8712.4|8711.2|87
1697829000000|2023-10-20 19:10:00|8712.5|8711.6|8713.7|8712.8|8714.4|8712.9|8712.5|8711.5|116
1697829300000|2023-10-20 19:15:00|8713.8|8712.9|8714.2|8712.7|8714.3|8713.3|8713.6|8712.1|87
1697829600000|2023-10-20 19:20:00|8714.1|8712.6|8714|8713.1|8714.3|8713.3|8713.8|8712.5|67
1697829900000|2023-10-20 19:25:00|8713.9|8713|8713.8|8712.9|8714.5|8713.3|8713.4|8712.2|72
1697830200000|2023-10-20 19:30:00|8714.2|8712.7|8713.8|8712.9|8714.2|8713.1|8713|8711.9|107
1697830500000|2023-10-20 19:35:00|8713.9|8713|8713.9|8713|8714.4|8713.4|8713.5|8712.4|94
1697830800000|2023-10-20 19:40:00|8713.8|8712.9|8713.8|8712.9|8714.5|8713.3|8713.4|8712.2|102
1697831100000|2023-10-20 19:45:00|8713.7|8712.8|8712|8711.1|8714|8713.1|8711.9|8710.7|131
1697831400000|2023-10-20 19:50:00|8712.1|8711.2|8712.3|8710.8|8712.7|8711.5|8711.8|8710.7|125
1697831700000|2023-10-20 19:55:00|8712.5|8711|8710.6|8709.7|8712.9|8711.8|8710.6|8709.4|154
1697832000000|2023-10-20 20:00:00|8710.7|8709.8|8711.4|8709.9|8712.2|8711|8710.4|8709.2|156
1697832300000|2023-10-20 20:05:00|8711.5|8710|8710.4|8708.9|8711.5|8710|8710.1|8708.6|103
1697832600000|2023-10-20 20:10:00|8710.5|8709|8710.9|8709.4|8711|8709.5|8710.4|8708.9|81
1697832900000|2023-10-20 20:15:00|8710.8|8709.3|8710.9|8709.4|8711.2|8709.7|8710.5|8709|107
1697833200000|2023-10-20 20:20:00|8711|8709.5|8710.2|8708.7|8711|8709.5|8710.1|8708.6|67
1697833500000|2023-10-20 20:25:00|8710.1|8708.6|8708.2|8706.7|8710.4|8708.9|8708.2|8706.7|99
1697833800000|2023-10-20 20:30:00|8707.7|8706.2|8708.1|8706.6|8709|8707.5|8707.5|8706|122
1697834100000|2023-10-20 20:35:00|8708|8706.5|8708.5|8707|8708.5|8707|8707.3|8705.8|67
1697834400000|2023-10-20 20:40:00|8708.6|8707.1|8709.4|8707.9|8709.4|8707.9|8708.3|8706.8|72
1697834700000|2023-10-20 20:45:00|8709.9|8708.4|8710.3|8708.8|8711.1|8709.6|8709.3|8707.8|181
1697835000000|2023-10-20 20:50:00|8710.2|8708.7|8710.9|8709.4|8711.3|8709.8|8709.1|8707.6|324
1697835300000|2023-10-20 20:55:00|8711.3|8708.9|8713.4|8705.5|8716|8710.3|8710.3|8705.2|339
1698004800000|2023-10-22 20:00:00|8728.9|8709.1|8725.6|8704.6|8728.9|8709.1|8725.6|8704.6|4
1698005100000|2023-10-22 20:05:00|8725.5|8704.5|8725.3|8704.3|8725.5|8704.5|8725.3|8704.3|3
1698005400000|2023-10-22 20:10:00|8725.4|8704.4|8726.1|8705.1|8726.1|8705.1|8725.4|8704.4|3
1698006000000|2023-10-22 20:20:00|8731.3|8710.3|8727.1|8708|8731.3|8710.3|8727.1|8708|2
1698006300000|2023-10-22 20:25:00|8725.9|8704.9|8728.8|8707.8|8728.8|8707.8|8725.3|8704.3|6
1698007200000|2023-10-22 20:40:00|8725.3|8704.3|8725.3|8704.3|8725.3|8704.3|8725.3|8704.3|1
1698007500000|2023-10-22 20:45:00|8728.8|8707.8|8725.8|8704.8|8729.2|8708.2|8725.8|8704.8|5
1698007800000|2023-10-22 20:50:00|8726.7|8707.7|8730.7|8709.7|8730.7|8709.7|8726.7|8707.7|2
1698008100000|2023-10-22 20:55:00|8731.1|8709.2|8726.1|8704.2|8731.1|8709.2|8726.1|8704.2|6
1698008400000|2023-10-22 21:00:00|8726.4|8704.5|8720|8708.1|8730.1|8712.8|8720|8704.1|32
1698008700000|2023-10-22 21:05:00|8719.3|8707.4|8718.5|8706.6|8724.3|8712.4|8717.7|8705.8|29
1698009000000|2023-10-22 21:10:00|8724.5|8712.6|8718.8|8707.5|8724.5|8712.6|8718|8706.3|36
1698009300000|2023-10-22 21:15:00|8719|8708.3|8719.9|8708.8|8720.5|8709.1|8717.9|8706.4|52
1698009600000|2023-10-22 21:20:00|8720.6|8708.7|8720.7|8708.8|8720.9|8709.1|8718.7|8708.4|59
1698009900000|2023-10-22 21:25:00|8719.8|8709.2|8720.4|8709|8720.8|8709.6|8719|8708.5|16
1698010200000|2023-10-22 21:30:00|8720.3|8708.7|8719.6|8707.7|8720.7|8709.8|8718.8|8707.7|74
1698010500000|2023-10-22 21:35:00|8718.6|8708.8|8719.3|8707.7|8720.6|8708.9|8717.9|8707.3|62
1698010800000|2023-10-22 21:40:00|8719.2|8707.4|8719.3|8707.4|8719.4|8707.9|8716.3|8706.7|44
1698011100000|2023-10-22 21:45:00|8719.4|8707.5|8719.2|8708|8720.1|8708.2|8718.7|8707|26
1698011400000|2023-10-22 21:50:00|8719.6|8707.7|8720.3|8708.4|8720.9|8709|8717.3|8707.4|49
1698011700000|2023-10-22 21:55:00|8720.2|8708.3|8719.5|8707.6|8720.2|8708.8|8717.7|8706.7|59
1698012000000|2023-10-22 22:00:00|8719.4|8707.5|8712.8|8706.7|8719.6|8707.9|8712.8|8704.8|372
1698012300000|2023-10-22 22:05:00|8712.4|8707.1|8710.5|8707.7|8713.6|8708.5|8710.4|8707|78
1698012600000|2023-10-22 22:10:00|8710.9|8707.8|8709.9|8708.4|8711|8709.1|8709.6|8707.6|72
1698012900000|2023-10-22 22:15:00|8710|8708.5|8709.8|8708.3|8710.2|8708.7|8709.3|8707.3|98
1698013200000|2023-10-22 22:20:00|8709.9|8708.4|8709.5|8708|8710.2|8708.7|8709.3|8707.8|128
1698013500000|2023-10-22 22:25:00|8709.4|8707.9|8710.4|8708.9|8710.4|8708.9|8709.4|8707.9|86
1698013800000|2023-10-22 22:30:00|8710.1|8708.6|8710.3|8708.8|8710.3|8708.8|8709.3|8707.8|58
1698014100000|2023-10-22 22:35:00|8710.1|8708.6|8710.6|8709.1|8710.8|8709.3|8710|8708.5|55
1698014400000|2023-10-22 22:40:00|8710.5|8709|8710.3|8708.8|8710.7|8709.2|8710|8708.5|30
1698014700000|2023-10-22 22:45:00|8710.2|8708.7|8710.3|8708.8|8710.3|8708.8|8710.2|8708.7|12
1698015000000|2023-10-22 22:50:00|8710.2|8708.7|8709.5|8708|8710.3|8708.8|8709.4|8707.9|27
1698015300000|2023-10-22 22:55:00|8709.6|8708.1|8710.2|8708.7|8710.6|8709.1|8709.3|8707.8|44
1698015600000|2023-10-22 23:00:00|8710.3|8708.8|8709.6|8708.1|8710.3|8708.8|8708.7|8707.2|68
1698015900000|2023-10-22 23:05:00|8709.5|8708|8709.4|8707.9|8709.7|8708.2|8709|8707.5|38
1698016200000|2023-10-22 23:10:00|8709.3|8707.8|8708.1|8706.6|8709.4|8707.9|8708.1|8706.6|54
1698016500000|2023-10-22 23:15:00|8708.2|8706.7|8707.7|8706.2|8708.4|8706.9|8707.7|8706.2|52
1698016800000|2023-10-22 23:20:00|8707.6|8706.1|8707.6|8706.1|8707.7|8706.2|8707.4|8705.9|30
1698017100000|2023-10-22 23:25:00|8707.5|8706|8708|8706.5|8708.1|8706.6|8707.5|8706|30
1698017400000|2023-10-22 23:30:00|8707.9|8706.4|8707.9|8706.4|8708|8706.5|8707.7|8706.2|26
1698017700000|2023-10-22 23:35:00|8707.8|8706.3|8707.8|8706.3|8708|8706.7|8707.4|8706.2|30
1698018000000|2023-10-22 23:40:00|8707.7|8706.2|8707.8|8706.3|8708.1|8706.6|8707.5|8706|54
1698018300000|2023-10-22 23:45:00|8707.7|8706.2|8708|8706.5|8708.1|8706.6|8707.3|8705.9|57
1698018600000|2023-10-22 23:50:00|8707.9|8706.4|8707|8705.5|8707.9|8706.4|8707|8705.5|50
1698018900000|2023-10-22 23:55:00|8707.1|8705.6|8706.8|8705.3|8707.3|8705.9|8706.7|8705.2|55
1698019200000|2023-10-23 00:00:00|8706.7|8705.2|8707.3|8705.8|8708|8706.5|8706.6|8705.1|100
1698019500000|2023-10-23 00:05:00|8707.2|8705.7|8707.6|8706.1|8707.8|8706.3|8707|8705.5|63
1698019800000|2023-10-23 00:10:00|8707.7|8706.2|8707.8|8706.3|8708.2|8706.7|8707.3|8705.8|86
1698020100000|2023-10-23 00:15:00|8707.9|8706.4|8708.2|8706.7|8708.5|8707|8707.4|8705.9|75
1698020400000|2023-10-23 00:20:00|8708.4|8706.9|8709.3|8707.8|8709.4|8707.9|8707.9|8706.4|56
1698020700000|2023-10-23 00:25:00|8709.4|8707.9|8708.4|8706.9|8709.5|8708|8708.3|8706.8|42
1698021000000|2023-10-23 00:30:00|8708|8706.5|8707.5|8706|8708.5|8707|8707.2|8705.7|53
1698021300000|2023-10-23 00:35:00|8707.4|8705.9|8707.6|8706.1|8707.7|8706.2|8707.2|8705.7|43
1698021600000|2023-10-23 00:40:00|8707.5|8706|8706.8|8705.3|8707.7|8706.2|8706.7|8705.2|59
1698021900000|2023-10-23 00:45:00|8706.9|8705.4|8706.9|8705.4|8707.1|8705.6|8706.4|8704.9|59
1698022200000|2023-10-23 00:50:00|8707|8705.5|8705.2|8703.7|8708.6|8707.1|8704.5|8703|120
1698022500000|2023-10-23 00:55:00|8705.1|8703.6|8705.6|8704.1|8706.3|8704.8|8704.7|8703.2|99
1698022800000|2023-10-23 01:00:00|8705.5|8704|8706.5|8705|8707|8705.5|8705.5|8704|95
1698023100000|2023-10-23 01:05:00|8706.6|8705.1|8707.4|8705.9|8707.5|8706|8706.5|8705|74
1698023400000|2023-10-23 01:10:00|8707.5|8706|8706.8|8705.3|8707.6|8706.1|8706.5|8705|76
1698023700000|2023-10-23 01:15:00|8706.7|8705.2|8705.2|8703.7|8707.4|8705.9|8705.1|8703.6|67
1698024000000|2023-10-23 01:20:00|8705.1|8703.6|8705.4|8703.9|8705.5|8704|8704.4|8702.9|50
1698024300000|2023-10-23 01:25:00|8705.3|8703.8|8705.8|8704.3|8705.9|8704.4|8705.3|8703.8|34
1698024600000|2023-10-23 01:30:00|8705.9|8704.4|8705.5|8704|8706.2|8704.7|8705.4|8703.9|35
1698024900000|2023-10-23 01:35:00|8705.6|8704.1|8704.7|8703.2|8705.7|8704.2|8704.3|8702.8|67
1698025200000|2023-10-23 01:40:00|8704.8|8703.3|8704.7|8703.2|8704.9|8703.4|8704.4|8702.9|30
1698025500000|2023-10-23 01:45:00|8704.6|8703.1|8704.3|8702.8|8704.7|8703.2|8704.1|8702.6|26
1698025800000|2023-10-23 01:50:00|8704.2|8702.7|8705.1|8703.6|8705.2|8703.7|8704|8702.5|42
1698026100000|2023-10-23 01:55:00|8705.2|8703.7|8704.9|8703.4|8705.5|8704|8704.7|8703.2|52
1698026400000|2023-10-23 02:00:00|8704.8|8703.3|8704.5|8703|8704.9|8703.4|8704.1|8702.6|59
1698026700000|2023-10-23 02:05:00|8704.4|8702.9|8704.6|8703.1|8705|8703.5|8704|8702.5|74
1698027000000|2023-10-23 02:10:00|8704.8|8703.3|8705.4|8703.9|8705.5|8704|8704.3|8702.8|56
1698027300000|2023-10-23 02:15:00|8705.3|8703.8|8705.9|8704.4|8706|8704.5|8705|8703.5|44
1698027600000|2023-10-23 02:20:00|8706|8704.5|8706.1|8704.6|8706.2|8704.7|8705.6|8704.1|33
1698027900000|2023-10-23 02:25:00|8706|8704.5|8705.9|8704.4|8706|8704.7|8705.5|8704|34
1698028200000|2023-10-23 02:30:00|8705.8|8704.3|8706.1|8704.6|8706.2|8704.7|8705.7|8704.2|39
1698028500000|2023-10-23 02:35:00|8706|8704.5|8705.2|8703.7|8706.1|8704.6|8705|8703.5|37
1698028800000|2023-10-23 02:40:00|8704.9|8703.4|8705.4|8703.9|8705.9|8704.4|8704.9|8703.4|44
1698029100000|2023-10-23 02:45:00|8705.3|8703.8|8704|8702.5|8705.8|8704.3|8703.9|8702.4|63
1698029400000|2023-10-23 02:50:00|8704.1|8702.6|8703.3|8701.8|8704.4|8702.9|8703.2|8701.7|72
1698029700000|2023-10-23 02:55:00|8703.4|8701.9|8703.4|8701.9|8703.9|8702.4|8703.4|8701.9|57
1698030000000|2023-10-23 03:00:00|8703.5|8702|8703.1|8701.6|8703.8|8702.3|8703.1|8701.6|49
1698030300000|2023-10-23 03:05:00|8703.2|8701.7|8702.7|8701.2|8703.2|8701.7|8702.5|8701|27
1698030600000|2023-10-23 03:10:00|8702.6|8701.1|8702.8|8701.3|8703|8701.5|8702.2|8700.7|38
1698030900000|2023-10-23 03:15:00|8702.9|8701.4|8702|8700.5|8703|8701.5|8702|8700.5|63
1698031200000|2023-10-23 03:20:00|8701.9|8700.4|8701.6|8700.1|8702|8700.5|8701.3|8699.8|50
1698031500000|2023-10-23 03:25:00|8701.5|8700|8702.2|8700.7|8702.3|8700.8|8701.4|8699.9|41
1698031800000|2023-10-23 03:30:00|8702.3|8700.8|8704.2|8702.7|8704.2|8702.7|8702.3|8700.8|61
1698032100000|2023-10-23 03:35:00|8704.3|8702.8|8704.6|8703.1|8704.7|8703.2|8704|8702.5|34
1698032400000|2023-10-23 03:40:00|8704.7|8703.2|8704.9|8703.4|8705.5|8704|8704.6|8703.1|93
1698032700000|2023-10-23 03:45:00|8705.1|8703.6|8705.5|8704|8705.5|8704.3|8704.7|8703.3|51
1698033000000|2023-10-23 03:50:00|8705.4|8703.9|8705.8|8704.3|8705.9|8704.4|8704.7|8703.4|61
1698033300000|2023-10-23 03:55:00|8705.7|8704.2|8705.6|8704.7|8706.4|8704.9|8705.4|8704.2|53
1698033600000|2023-10-23 04:00:00|8705.7|8704.8|8709.1|8707.6|8709.1|8707.6|8705.6|8704.5|56
1698033900000|2023-10-23 04:05:00|8709|8707.5|8708.2|8706.7|8709.1|8707.7|8707.5|8706.3|81
1698034200000|2023-10-23 04:10:00|8708.1|8706.6|8707.4|8705.9|8708.2|8706.9|8707.3|8705.8|41
1698034500000|2023-10-23 04:15:00|8707.5|8706|8706.8|8705.3|8707.5|8706|8706.7|8705.2|34
1698034800000|2023-10-23 04:20:00|8706.7|8705.2|8706.9|8706|8707|8706.1|8706.4|8704.9|34
1698035100000|2023-10-23 04:25:00|8707.2|8705.7|8706.2|8704.7|8707.3|8706|8706.2|8704.7|24
1698035400000|2023-10-23 04:30:00|8706.3|8704.8|8706.9|8705.4|8707|8705.5|8706|8704.5|47
1698035700000|2023-10-23 04:35:00|8706.7|8705.8|8706.9|8706|8707.3|8706|8706.6|8705.4|43
1698036000000|2023-10-23 04:40:00|8706.8|8705.9|8707|8705.5|8707.3|8705.9|8706.2|8705.3|24
1698036300000|2023-10-23 04:45:00|8707.1|8705.6|8706.3|8705.4|8707.2|8706|8706.3|8705.1|56
1698036600000|2023-10-23 04:50:00|8706.4|8705.5|8706|8704.5|8707.1|8705.7|8706|8704.5|45
1698036900000|2023-10-23 04:55:00|8705.9|8704.4|8706.2|8704.7|8706.5|8705|8705.7|8704.2|72
1698037200000|2023-10-23 05:00:00|8706.1|8704.6|8706.1|8704.6|8706.3|8705.1|8705.3|8704.1|73
1698037500000|2023-10-23 05:05:00|8706|8704.5|8707|8705.5|8707.1|8705.6|8705.9|8704.4|69
1698037800000|2023-10-23 05:10:00|8707.1|8705.6|8707.6|8706.1|8707.7|8706.2|8707|8705.5|51
1698038100000|2023-10-23 05:15:00|8707.5|8706|8706.6|8705.7|8707.9|8706.4|8706.6|8705.4|39
1698038400000|2023-10-23 05:20:00|8706.5|8705.6|8706.8|8705.3|8707.4|8705.9|8706.3|8705|57
1698038700000|2023-10-23 05:25:00|8706.9|8705.4|8705.9|8705|8706.9|8705.4|8705.6|8704.5|39
1698039000000|2023-10-23 05:30:00|8705.8|8704.9|8706|8704.5|8706.1|8704.9|8705.5|8704|54
1698039300000|2023-10-23 05:35:00|8705.9|8704.4|8705|8703.5|8706|8704.5|8705|8703.5|66
1698039600000|2023-10-23 05:40:00|8705.1|8703.6|8705.8|8704.3|8705.9|8704.4|8704.8|8703.3|66
1698039900000|2023-10-23 05:45:00|8705.7|8704.2|8705.3|8703.8|8705.8|8704.3|8705.1|8703.6|38
1698040200000|2023-10-23 05:50:00|8705.4|8703.9|8705.3|8703.8|8706.6|8705.1|8705|8703.5|62
1698040500000|2023-10-23 05:55:00|8705.4|8703.9|8707.1|8705.6|8707.1|8705.6|8705.2|8703.7|112
1698040800000|2023-10-23 06:00:00|8707.5|8706|8706.1|8704.6|8707.7|8706.2|8705.2|8703.7|205
1698041100000|2023-10-23 06:05:00|8706.2|8704.7|8706.5|8705|8706.8|8705.3|8705.2|8703.7|88
1698041400000|2023-10-23 06:10:00|8706.4|8704.9|8706|8704.5|8707.4|8706|8705.9|8704.4|129
1698041700000|2023-10-23 06:15:00|8706.1|8704.6|8704.8|8703.3|8707.1|8705.9|8704.5|8703.2|131
1698042000000|2023-10-23 06:20:00|8704.6|8703.1|8703.8|8702.3|8704.8|8703.3|8703.2|8702.1|144
1698042300000|2023-10-23 06:25:00|8703.6|8702.1|8703.2|8701.7|8703.6|8702.5|8702.3|8701.1|98
1698042600000|2023-10-23 06:30:00|8703.3|8701.8|8702.2|8701.3|8703.3|8701.8|8701.2|8699.7|164
1698042900000|2023-10-23 06:35:00|8702.1|8701.2|8702.9|8702|8704|8703|8702|8701.1|118
1698043200000|2023-10-23 06:40:00|8702.8|8701.9|8702.1|8700.6|8704.6|8703.2|8701.5|8700|149
1698043500000|2023-10-23 06:45:00|8702.2|8700.7|8702.5|8701.6|8703.1|8701.9|8701.1|8699.9|141
1698043800000|2023-10-23 06:50:00|8702.6|8701.7|8702|8700.5|8703.1|8702.2|8701.7|8700.5|111
1698044100000|2023-10-23 06:55:00|8701.9|8700.4|8705.1|8703.6|8705.2|8703.7|8701.8|8700.3|128
1698044400000|2023-10-23 07:00:00|8705|8703.5|8705|8703.5|8708.1|8706.7|8704.9|8703.5|325
1698044700000|2023-10-23 07:05:00|8705.1|8703.6|8705.1|8704.2|8705.6|8704.5|8703.3|8702|198
1698045000000|2023-10-23 07:10:00|8705.4|8703.9|8706.4|8704.9|8708|8706.6|8705.3|8703.8|247
1698045300000|2023-10-23 07:15:00|8706.3|8704.8|8702.7|8701.8|8707|8705.7|8702.7|8701.8|217
1698045600000|2023-10-23 07:20:00|8702.8|8701.9|8702.2|8701.3|8703.3|8701.9|8700.5|8699|261
1698045900000|2023-10-23 07:25:00|8702.1|8701.2|8702.3|8701.4|8702.6|8701.4|8699.9|8698.4|245
1698046200000|2023-10-23 07:30:00|8702.4|8701.5|8704.7|8703.2|8704.7|8703.6|8702.2|8701|220
1698046500000|2023-10-23 07:35:00|8704.9|8703.4|8705.4|8703.9|8705.8|8704.4|8703.9|8702.4|193
1698046800000|2023-10-23 07:40:00|8705.6|8704.1|8705.6|8704.7|8707.3|8705.8|8705.3|8703.8|183
1698047100000|2023-10-23 07:45:00|8705.7|8704.8|8707.3|8705.8|8708.4|8707.5|8705.5|8704.6|160
1698047400000|2023-10-23 07:50:00|8707.2|8705.7|8708.1|8707.2|8708.9|8707.9|8705.6|8704.2|222
1698047700000|2023-10-23 07:55:00|8708|8707.1|8710|8708.5|8710.4|8709.2|8707.6|8706.4|219
1698048000000|2023-10-23 08:00:00|8710.1|8708.6|8714.5|8713|8715.6|8714.4|8709.6|8708.1|283
1698048300000|2023-10-23 08:05:00|8714.4|8712.9|8714.4|8712.9|8715.6|8714.1|8713|8711.7|221
1698048600000|2023-10-23 08:10:00|8714.6|8713.1|8709.9|8708.4|8714.6|8713.1|8709.6|8708.1|238
1698048900000|2023-10-23 08:15:00|8710|8708.5|8709.5|8708|8711.9|8710.4|8709.4|8708|186
1698049200000|2023-10-23 08:20:00|8709.6|8708.1|8708.6|8707.1|8710.1|8708.6|8705.9|8704.4|234
1698049500000|2023-10-23 08:25:00|8708.7|8707.2|8710|8708.5|8710.2|8708.7|8707.6|8706.1|235
1698049800000|2023-10-23 08:30:00|8709.9|8708.4|8708.2|8706.7|8710.9|8709.4|8708.1|8706.7|137
1698050100000|2023-10-23 08:35:00|8708.1|8706.6|8715|8713.5|8717|8715.5|8708.1|8706.6|277
1698050400000|2023-10-23 08:40:00|8714.9|8713.4|8716.4|8715.5|8718.2|8716.7|8714.9|8713.4|215
1698050700000|2023-10-23 08:45:00|8716.5|8715.6|8717.4|8715.9|8718.2|8717.1|8716.5|8715.3|176
1698051000000|2023-10-23 08:50:00|8717.3|8715.8|8717.6|8716.1|8718.1|8716.6|8716.9|8715.5|129
1698051300000|2023-10-23 08:55:00|8717.8|8716.3|8718.8|8717.3|8720.5|8719.6|8716.9|8715.4|239
1698051600000|2023-10-23 09:00:00|8718.7|8717.2|8718.5|8717.6|8721.1|8719.6|8718.5|8717|248
1698051900000|2023-10-23 09:05:00|8718.6|8717.7|8718.3|8717.4|8719.2|8718.3|8717.5|8716|241
1698052200000|2023-10-23 09:10:00|8718.4|8717.5|8720.1|8718.6|8720.4|8719.3|8716.7|8715.2|189
1698052500000|2023-10-23 09:15:00|8720.2|8718.7|8720.6|8719.7|8720.6|8719.7|8719|8717.5|130
1698052800000|2023-10-23 09:20:00|8720.5|8719.6|8721.2|8719.7|8721.4|8720.3|8719.7|8718.2|154
1698053100000|2023-10-23 09:25:00|8721.4|8719.9|8722.1|8721.2|8722.2|8721.3|8719.9|8718.4|149
1698053400000|2023-10-23 09:30:00|8722.2|8720.7|8721.8|8720.9|8722.6|8721.3|8720|8719|229
1698053700000|2023-10-23 09:35:00|8721.9|8721|8719.5|8718.6|8722.7|8721.8|8719.5|8718.2|177
1698054000000|2023-10-23 09:40:00|8719.4|8718.5|8718.1|8717.2|8719.9|8718.7|8717.2|8715.7|136
1698054300000|2023-10-23 09:45:00|8718|8717.1|8720.3|8719.4|8720.7|8719.6|8717.9|8717|255
1698054600000|2023-10-23 09:50:00|8720.2|8719.3|8723|8721.5|8723.4|8721.9|8718.2|8717.2|242
1698054900000|2023-10-23 09:55:00|8723.1|8721.6|8720.1|8718.6|8723.4|8722.3|8719.9|8718.4|185
1698055200000|2023-10-23 10:00:00|8720.2|8718.7|8720.4|8718.9|8721.3|8720.4|8718.7|8717.2|241
1698055500000|2023-10-23 10:05:00|8720.1|8719.2|8722.1|8721.2|8722.8|8721.9|8718.6|8717.7|257
1698055800000|2023-10-23 10:10:00|8722|8721.1|8724.2|8723.3|8725|8723.7|8721.5|8720|161
1698056100000|2023-10-23 10:15:00|8724.3|8723.4|8725|8724.1|8725|8724.1|8721.5|8720.4|147
1698056400000|2023-10-23 10:20:00|8724.9|8724|8724.6|8723.1|8726.7|8725.2|8724.4|8722.9|162
1698056700000|2023-10-23 10:25:00|8724.7|8723.2|8723.5|8722.6|8724.7|8723.2|8722.2|8721.3|135
1698057000000|2023-10-23 10:30:00|8723.4|8722.5|8722.7|8721.8|8724.1|8722.6|8722.3|8721.2|101
1698057300000|2023-10-23 10:35:00|8722.6|8721.7|8722.5|8721.6|8723.3|8722.1|8720.9|8720|141
1698057600000|2023-10-23 10:40:00|8722.4|8721.5|8720.6|8719.1|8722.6|8721.7|8720.1|8719|145
1698057900000|2023-10-23 10:45:00|8720.5|8719|8721.3|8719.8|8722.6|8721.7|8720.4|8718.9|156
1698058200000|2023-10-23 10:50:00|8722|8720.5|8723.6|8722.1|8724.2|8723.3|8720.9|8719.8|191
1698058500000|2023-10-23 10:55:00|8723.3|8722.4|8724.5|8723.6|8724.5|8723.6|8722.3|8721.4|178
1698058800000|2023-10-23 11:00:00|8724.4|8723.5|8725.4|8724.5|8726.4|8724.9|8724.4|8723.5|127
1698059100000|2023-10-23 11:05:00|8725.3|8724.4|8721.8|8720.3|8725.4|8724.5|8721.5|8720|138
1698059400000|2023-10-23 11:10:00|8721.7|8720.2|8720.9|8719.4|8722.2|8721.3|8719.8|8718.6|180
1698059700000|2023-10-23 11:15:00|8720.7|8719.2|8718.3|8716.8|8722.1|8720.6|8718.2|8716.7|154
1698060000000|2023-10-23 11:20:00|8718.2|8716.7|8717|8715.5|8718.8|8717.7|8716.8|8715.3|150
1698060300000|2023-10-23 11:25:00|8717.2|8715.7|8717.3|8716.4|8717.8|8716.8|8715.9|8714.4|161
1698060600000|2023-10-23 11:30:00|8717.2|8716.3|8713.8|8712.9|8717.5|8716.3|8713.8|8712.9|129
1698060900000|2023-10-23 11:35:00|8713.6|8712.7|8713|8712.1|8713.8|8712.8|8712.5|8711.6|128
1698061200000|2023-10-23 11:40:00|8713.1|8712.2|8713.6|8712.1|8714.5|8713.2|8712.6|8711.5|112
1698061500000|2023-10-23 11:45:00|8713.5|8712|8714.7|8713.2|8715.1|8713.6|8712.2|8710.9|142
1698061800000|2023-10-23 11:50:00|8714.8|8713.3|8715.3|8713.8|8715.8|8714.3|8714.1|8712.6|120
1698062100000|2023-10-23 11:55:00|8715.2|8713.7|8712.2|8710.7|8715.4|8713.9|8712.2|8710.7|195
1698062400000|2023-10-23 12:00:00|8712.3|8710.8|8714.7|8713.2|8714.9|8713.5|8712.2|8710.7|220
1698062700000|2023-10-23 12:05:00|8714.6|8713.1|8716.1|8714.6|8716.7|8715.2|8713.9|8712.4|189
1698063000000|2023-10-23 12:10:00|8716|8714.5|8716.5|8715|8717.4|8716.3|8715.7|8714.2|155
1698063300000|2023-10-23 12:15:00|8716.4|8714.9|8717.9|8717|8718.2|8717.2|8715.6|8714.2|197
1698063600000|2023-10-23 12:20:00|8718|8717.1|8716.8|8715.3|8718.2|8717.1|8715.4|8713.9|228
1698063900000|2023-10-23 12:25:00|8716.5|8715|8718.6|8717.1|8720.5|8717.2|8715.2|8713.9|286
1698064200000|2023-10-23 12:30:00|8718.5|8717|8719.7|8718.8|8720.7|8719.5|8716.3|8714.8|245
1698064500000|2023-10-23 12:35:00|8720|8718.5|8723.4|8721.9|8723.4|8721.9|8719.9|8718.4|247
1698064800000|2023-10-23 12:40:00|8723.3|8721.8|8722.4|8721.5|8724|8722.7|8721.5|8720.2|236
1698065100000|2023-10-23 12:45:00|8722.5|8721.6|8721.1|8719.6|8722.9|8722|8721|8719.6|187
1698065400000|2023-10-23 12:50:00|8721|8719.5|8719.2|8718.3|8721.2|8719.8|8719.2|8718.2|175
1698065700000|2023-10-23 12:55:00|8719.6|8718.7|8722.9|8721.4|8724.5|8723.1|8718.7|8717.8|232
1698066000000|2023-10-23 13:00:00|8723|8721.5|8720|8718.5|8723.1|8721.6|8719|8717.8|232
1698066300000|2023-10-23 13:05:00|8720.1|8718.6|8716.7|8715.8|8720.6|8719.5|8716.1|8714.8|252
1698066600000|2023-10-23 13:10:00|8716.6|8715.7|8716.6|8715.1|8718|8716.5|8716.4|8714.9|175
1698066900000|2023-10-23 13:15:00|8716.5|8715|8716.3|8714.8|8718.1|8716.6|8715.4|8713.9|237
1698067200000|2023-10-23 13:20:00|8716.4|8714.9|8715.9|8714.4|8717.6|8716.4|8715.3|8713.8|236
1698067500000|2023-10-23 13:25:00|8715.8|8714.3|8716|8715.1|8716.5|8715.2|8713.7|8712.8|213
1698067800000|2023-10-23 13:30:00|8716.1|8715.2|8718.4|8717.5|8719.2|8718.2|8715.9|8715|294
1698068100000|2023-10-23 13:35:00|8718.3|8717.4|8716.8|8715.9|8718.3|8717.4|8716.5|8715.3|292
1698068400000|2023-10-23 13:40:00|8716.9|8716|8716.6|8715.7|8718.2|8717|8715.7|8714.4|301
1698068700000|2023-10-23 13:45:00|8716.5|8715.6|8716|8714.5|8718.8|8717.4|8714.8|8713.7|374
1698069000000|2023-10-23 13:50:00|8716.1|8714.6|8714.1|8713.2|8717|8715.5|8712.8|8711.9|355
1698069300000|2023-10-23 13:55:00|8714.2|8713.3|8712.5|8711.6|8715.2|8714|8711.5|8710.3|321
1698069600000|2023-10-23 14:00:00|8712.6|8711.7|8714|8712.5|8715.8|8714.3|8710.9|8709.5|380
1698069900000|2023-10-23 14:05:00|8714.1|8712.6|8711.9|8711|8714.8|8713.5|8711.6|8710.7|297
1698070200000|2023-10-23 14:10:00|8711.8|8710.9|8706.9|8705.4|8712.1|8711.1|8705.6|8704.4|316
1698070500000|2023-10-23 14:15:00|8707|8705.5|8709.7|8708.8|8711.6|8710.2|8706.6|8705.4|412
1698070800000|2023-10-23 14:20:00|8709.9|8709|8704.1|8703.2|8710.3|8709.4|8704.1|8702.8|433
1698071100000|2023-10-23 14:25:00|8704|8703.1|8705.7|8704.2|8706.4|8704.9|8704|8702.7|355
1698071400000|2023-10-23 14:30:00|8705.6|8704.1|8706|8704.5|8707.9|8706.4|8704.7|8703.3|337
1698071700000|2023-10-23 14:35:00|8705.8|8704.3|8706.3|8704.8|8706.8|8705.3|8704.7|8703.2|281
1698072000000|2023-10-23 14:40:00|8706.4|8704.9|8702.9|8701.4|8706.9|8705.4|8702.7|8701.2|362
1698072300000|2023-10-23 14:45:00|8702.7|8701.2|8699.5|8698.6|8702.8|8701.3|8699|8697.6|356
1698072600000|2023-10-23 14:50:00|8699.4|8698.5|8705.5|8704|8705.5|8704|8699.3|8698.1|402
1698072900000|2023-10-23 14:55:00|8705.4|8703.9|8707.2|8705.7|8707.5|8706.2|8704.1|8702.6|273
1698073200000|2023-10-23 15:00:00|8707.1|8705.6|8706.5|8705.6|8708.3|8707.2|8704.6|8703.7|343
1698073500000|2023-10-23 15:05:00|8706.4|8705.5|8707|8706.1|8707.8|8706.7|8705.3|8704.2|220
1698073800000|2023-10-23 15:10:00|8706.9|8706|8706.4|8704.9|8707.3|8706.4|8704.4|8702.9|284
1698074100000|2023-10-23 15:15:00|8706.3|8704.8|8706.5|8705|8708.6|8707.1|8703.4|8702|291
1698074400000|2023-10-23 15:20:00|8706.2|8704.7|8705.6|8704.1|8707|8705.8|8704.9|8703.8|216
1698074700000|2023-10-23 15:25:00|8705.7|8704.2|8704.1|8703.2|8706.5|8705.6|8703.1|8701.6|217
1698075000000|2023-10-23 15:30:00|8704.5|8703|8702.2|8700.7|8704.8|8703.6|8701.3|8699.8|245
1698075300000|2023-10-23 15:35:00|8702.3|8700.8|8700.9|8699.4|8702.4|8701.5|8700.5|8699.1|208
1698075600000|2023-10-23 15:40:00|8701|8699.5|8702.7|8701.8|8703.8|8702.4|8701|8699.5|223
1698075900000|2023-10-23 15:45:00|8702.8|8701.9|8702.5|8701|8702.9|8702|8700.8|8699.3|209
1698076200000|2023-10-23 15:50:00|8702.6|8701.1|8703|8701.5|8703.2|8701.8|8701.7|8700.5|140
1698076500000|2023-10-23 15:55:00|8702.9|8701.4|8703.5|8702|8704.5|8703.1|8701.5|8700.2|216
1698076800000|2023-10-23 16:00:00|8703.7|8702.2|8704.2|8702.7|8704.9|8703.7|8702.4|8701|165
1698077100000|2023-10-23 16:05:00|8704.3|8702.8|8703.5|8702|8705.1|8703.6|8702.1|8700.6|170
1698077400000|2023-10-23 16:10:00|8703.6|8702.1|8706.2|8704.7|8706.4|8704.9|8703.5|8702|135
1698077700000|2023-10-23 16:15:00|8706.3|8704.8|8709.4|8707.9|8709.5|8708|8706.2|8704.8|203
1698078000000|2023-10-23 16:20:00|8709.5|8708|8708.8|8707.3|8709.9|8708.4|8707.5|8706.6|163
1698078300000|2023-10-23 16:25:00|8708.9|8707.4|8709.6|8708.1|8710.6|8709.1|8707.5|8706.1|192
1698078600000|2023-10-23 16:30:00|8709.5|8708|8711.3|8709.8|8711.9|8710.4|8709.3|8707.8|155
1698078900000|2023-10-23 16:35:00|8711.4|8709.9|8712.3|8711.4|8712.7|8711.5|8710.8|8709.7|163
1698079200000|2023-10-23 16:40:00|8712.5|8711.6|8713.5|8712|8713.8|8712.6|8712|8710.5|145
1698079500000|2023-10-23 16:45:00|8713.6|8712.1|8715.1|8713.6|8715.2|8713.8|8713.3|8711.8|109
1698079800000|2023-10-23 16:50:00|8715.2|8713.7|8718.1|8716.6|8718.5|8717.6|8715.1|8713.7|181
1698080100000|2023-10-23 16:55:00|8718.2|8716.7|8718|8716.5|8719.2|8717.7|8716.8|8715.4|249
1698080400000|2023-10-23 17:00:00|8717.9|8716.4|8718.1|8716.6|8719|8717.9|8717.2|8715.7|236
1698080700000|2023-10-23 17:05:00|8717.8|8716.9|8719.1|8717.6|8719.6|8718.1|8717.6|8716.3|141
1698081000000|2023-10-23 17:10:00|8719.3|8717.8|8720.4|8718.9|8720.5|8719.2|8719|8717.7|120
1698081300000|2023-10-23 17:15:00|8720.3|8718.8|8720.3|8718.8|8720.6|8719.2|8719.1|8717.6|131
1698081600000|2023-10-23 17:20:00|8720.2|8718.7|8718.9|8717.4|8720.7|8719.2|8718.7|8717.3|139
1698081900000|2023-10-23 17:25:00|8718.8|8717.3|8715.2|8713.7|8719|8717.5|8715|8713.6|141
1698082200000|2023-10-23 17:30:00|8715.1|8713.6|8716.6|8715.1|8716.9|8715.4|8713.9|8712.4|107
1698082500000|2023-10-23 17:35:00|8716.5|8715|8715.5|8714|8716.7|8715.2|8715|8713.5|107
1698082800000|2023-10-23 17:40:00|8715.7|8714.2|8712.1|8711.2|8715.8|8714.3|8711.8|8710.8|128
1698083100000|2023-10-23 17:45:00|8712.2|8711.3|8711.2|8709.7|8713|8711.5|8710.9|8709.4|160
1698083400000|2023-10-23 17:50:00|8710.8|8709.3|8711.6|8710.7|8711.9|8710.9|8710.3|8709.2|114
1698083700000|2023-10-23 17:55:00|8711.7|8710.8|8712.4|8710.9|8712.5|8711.5|8711|8710|98
1698084000000|2023-10-23 18:00:00|8712.3|8710.8|8711.4|8709.9|8713.3|8712|8710.7|8709.8|136
1698084300000|2023-10-23 18:05:00|8711.3|8709.8|8710.1|8708.6|8712|8710.5|8709|8708.1|96
1698084600000|2023-10-23 18:10:00|8710|8708.5|8710|8708.5|8710.6|8709.5|8709.6|8708.2|76
1698084900000|2023-10-23 18:15:00|8710.1|8708.6|8711.1|8710.2|8711.7|8710.4|8709.7|8708.4|100
1698085200000|2023-10-23 18:20:00|8711|8710.1|8710.7|8709.2|8711.7|8710.7|8710.3|8709|101
1698085500000|2023-10-23 18:25:00|8710.5|8709.6|8709.7|8708.2|8710.6|8709.7|8709.2|8707.9|89
1698085800000|2023-10-23 18:30:00|8709.8|8708.3|8710.4|8708.9|8711|8709.5|8709.8|8708.3|57
1698086100000|2023-10-23 18:35:00|8710.3|8708.8|8710|8709.1|8710.7|8709.5|8709.6|8708.7|66
1698086400000|2023-10-23 18:40:00|8710.1|8709.2|8710.4|8708.9|8711.4|8710.5|8709.8|8708.4|184
1698086700000|2023-10-23 18:45:00|8710.5|8709|8709.4|8708.5|8710.7|8709.7|8708.8|8707.3|115
1698087000000|2023-10-23 18:50:00|8709.3|8708.4|8710.5|8709|8710.6|8709.2|8709.1|8707.9|136
1698087300000|2023-10-23 18:55:00|8710.6|8709.1|8711|8709.5|8711.4|8710|8710.2|8708.7|140
1698087600000|2023-10-23 19:00:00|8711.1|8709.6|8711.1|8709.6|8711.6|8710.2|8710.4|8709.1|121
1698087900000|2023-10-23 19:05:00|8711.2|8709.7|8711.1|8710.2|8712.3|8711|8711|8709.6|122
1698088200000|2023-10-23 19:10:00|8711.2|8710.3|8711.3|8710.4|8712.2|8711|8711.1|8709.8|179
1698088500000|2023-10-23 19:15:00|8711.2|8710.3|8709.7|8708.2|8711.4|8710.4|8709.7|8708.2|126
1698088800000|2023-10-23 19:20:00|8709.9|8708.4|8710.3|8708.8|8711.2|8710.1|8709.8|8708.3|144
1698089100000|2023-10-23 19:25:00|8710.4|8708.9|8711.6|8710.7|8712.2|8710.8|8710|8708.6|142
1698089400000|2023-10-23 19:30:00|8711.7|8710.8|8711.4|8710.5|8712.2|8711.2|8711.2|8710.2|110
1698089700000|2023-10-23 19:35:00|8711.3|8710.4|8711.1|8709.6|8712.2|8711|8711.1|8709.6|88
1698090000000|2023-10-23 19:40:00|8711.2|8709.7|8710.8|8709.9|8711.2|8710.1|8709.9|8708.4|103
1698090300000|2023-10-23 19:45:00|8710.9|8710|8709.8|8708.9|8711.5|8710|8709.8|8708.6|97
1698090600000|2023-10-23 19:50:00|8709.9|8709|8710|8708.5|8710.4|8709.2|8709.7|8708.4|72
1698090900000|2023-10-23 19:55:00|8710.1|8708.6|8711|8709.5|8711.2|8709.9|8710.1|8708.6|152
1698091200000|2023-10-23 20:00:00|8710.9|8709.4|8709.3|8707.8|8711.4|8709.9|8709.1|8707.6|93
1698091500000|2023-10-23 20:05:00|8709.4|8707.9|8709.3|8707.8|8710.1|8708.6|8708.6|8707.1|64
1698091800000|2023-10-23 20:10:00|8709.4|8707.9|8709|8707.5|8709.5|8708|8708.5|8707|32
1698092100000|2023-10-23 20:15:00|8709.1|8707.6|8709.7|8708.2|8710.2|8708.8|8708.7|8707.5|48
1698092400000|2023-10-23 20:20:00|8709.6|8708.1|8711.2|8710.3|8711.5|8710.3|8709.6|8708.1|67
1698092700000|2023-10-23 20:25:00|8711.3|8710.4|8711.5|8710|8712.2|8710.8|8711.3|8709.9|49
1698093000000|2023-10-23 20:30:00|8711.4|8709.9|8710.2|8708.7|8711.5|8710.2|8710.1|8708.6|50
1698093300000|2023-10-23 20:35:00|8710.4|8708.9|8710.6|8709.1|8710.6|8709.1|8709.6|8708.1|45
1698093600000|2023-10-23 20:40:00|8710.5|8709|8711.5|8710|8711.9|8710.4|8710.4|8708.9|51
1698093900000|2023-10-23 20:45:00|8711.4|8709.9|8711.9|8710.4|8712.1|8710.9|8711.4|8709.9|45
1698094200000|2023-10-23 20:50:00|8712|8710.5|8712.9|8711.4|8713|8711.5|8711.9|8710.4|72
1698094500000|2023-10-23 20:55:00|8713.5|8711.1|8713.2|8708.6|8714.2|8711.1|8712.1|8708.2|208
1698094800000|2023-10-23 21:00:00|8715.1|8708.4|8725.9|8714|8725.9|8714|8715.1|8706|31
1698095100000|2023-10-23 21:05:00|8726.2|8714.3|8719.3|8707.4|8726.2|8714.3|8718.4|8706.5|72
1698095400000|2023-10-23 21:10:00|8718|8706.1|8716.7|8705.5|8718|8706.1|8715.9|8705.1|22
1698095700000|2023-10-23 21:15:00|8716.8|8705.6|8714.5|8705.6|8718|8706.1|8714.5|8705.5|8
1698096000000|2023-10-23 21:20:00|8714.6|8705.7|8719|8707.1|8719.1|8707.2|8714.6|8705.7|14
1698096300000|2023-10-23 21:25:00|8719.1|8707.2|8718.6|8706.7|8722.5|8710.6|8718.1|8706.2|59
1698096600000|2023-10-23 21:30:00|8718.9|8707|8719.7|8710|8721|8710.2|8718.8|8706.9|73
1698096900000|2023-10-23 21:35:00|8720.6|8710.1|8720|8708.1|8720.7|8710.1|8719.9|8708|42
1698097200000|2023-10-23 21:40:00|8719.7|8707.8|8720|8708.1|8720.6|8708.7|8718.9|8707|102
1698097500000|2023-10-23 21:45:00|8718|8707.5|8714.3|8708.2|8720.6|8709.2|8714.2|8707.4|193
1698097800000|2023-10-23 21:50:00|8714.4|8708.3|8714.9|8708.2|8716.5|8708.9|8714.2|8706.6|116
1698098100000|2023-10-23 21:55:00|8714.8|8708.1|8715.6|8709.8|8718.2|8711.6|8714.8|8708.1|272
1698098400000|2023-10-23 22:00:00|8715.8|8709.7|8711.4|8709|8715.8|8709.7|8711.4|8707.7|139
1698098700000|2023-10-23 22:05:00|8711|8709.5|8711.2|8709.7|8711.4|8709.9|8710.9|8709.4|30
1698099000000|2023-10-23 22:10:00|8710.9|8709.4|8711.8|8710.3|8711.8|8710.3|8710.7|8709.2|20
1698099300000|2023-10-23 22:15:00|8711.9|8710.4|8712.5|8711|8712.5|8711|8711.8|8710.3|45
1698099600000|2023-10-23 22:20:00|8712.4|8710.9|8712.4|8710.9|8712.7|8711.2|8712.3|8710.8|24
1698099900000|2023-10-23 22:25:00|8712.3|8710.8|8712.7|8711.2|8712.7|8711.2|8712.1|8710.6|32
1698100200000|2023-10-23 22:30:00|8712.6|8711.1|8711.6|8710.1|8712.6|8711.1|8711.4|8709.9|33
1698100500000|2023-10-23 22:35:00|8711.3|8709.8|8710.4|8708.9|8711.3|8709.8|8710.3|8708.8|19
1698100800000|2023-10-23 22:40:00|8710.2|8708.7|8708.4|8706.9|8710.2|8708.7|8707.9|8706.4|37
1698101100000|2023-10-23 22:45:00|8708.5|8707|8708.5|8707|8708.7|8707.2|8707.3|8705.8|33
1698101400000|2023-10-23 22:50:00|8708.4|8706.9|8708.3|8706.8|8708.6|8707.1|8707.9|8706.4|47
1698101700000|2023-10-23 22:55:00|8708.2|8706.7|8710|8708.5|8710.3|8708.8|8708.1|8706.6|37
1698102000000|2023-10-23 23:00:00|8710.1|8708.6|8710.9|8709.4|8711.2|8709.7|8709.8|8708.3|57
1698102300000|2023-10-23 23:05:00|8711|8709.5|8710.8|8709.3|8711.2|8709.7|8710.6|8709.1|26
1698102600000|2023-10-23 23:10:00|8710.9|8709.4|8711.1|8709.6|8711.3|8709.8|8710.5|8709|66
1698102900000|2023-10-23 23:15:00|8711.2|8709.7|8710.9|8709.4|8711.6|8710.1|8710.7|8709.2|60
1698103200000|2023-10-23 23:20:00|8711|8709.5|8711|8709.5|8711.6|8710.1|8710.6|8709.1|52
1698103500000|2023-10-23 23:25:00|8710.9|8709.4|8711.6|8710.1|8711.9|8710.4|8710.9|8709.4|42
1698103800000|2023-10-23 23:30:00|8711.5|8710|8711.6|8710.1|8711.8|8710.3|8711.1|8709.6|51
1698104100000|2023-10-23 23:35:00|8711.5|8710|8710.8|8709.3|8711.7|8710.2|8710.8|8709.3|38
1698104400000|2023-10-23 23:40:00|8710.9|8709.4|8709.6|8708.1|8711.5|8710|8709.6|8708.1|52
1698104700000|2023-10-23 23:45:00|8709.5|8708|8709.4|8707.9|8710|8708.5|8709.2|8707.7|51
1698105000000|2023-10-23 23:50:00|8709.6|8708.1|8711|8709.5|8711|8709.5|8709.4|8708|61
1698105300000|2023-10-23 23:55:00|8710.9|8709.4|8711.5|8710|8711.5|8710|8710.6|8709.3|55
1698105600000|2023-10-24 00:00:00|8711.6|8710.1|8710.1|8708.6|8711.9|8710.4|8709.6|8708.1|81
1698105900000|2023-10-24 00:05:00|8710.2|8708.7|8711.1|8709.6|8711.2|8709.7|8710.1|8708.6|42
1698106200000|2023-10-24 00:10:00|8711|8709.5|8709.7|8708.2|8711.1|8709.6|8709.6|8708.1|50
1698106500000|2023-10-24 00:15:00|8709.6|8708.1|8711.2|8709.7|8711.6|8710.1|8709.4|8707.9|83
1698106800000|2023-10-24 00:20:00|8711.3|8709.8|8709.9|8708.4|8711.3|8709.8|8709.9|8708.4|49
1698107100000|2023-10-24 00:25:00|8710|8708.5|8709.5|8708|8710.2|8708.7|8709.5|8708|50
1698107400000|2023-10-24 00:30:00|8709.6|8708.1|8709.2|8707.7|8709.7|8708.2|8709|8707.5|44
1698107700000|2023-10-24 00:35:00|8709.3|8707.8|8709.5|8708|8709.6|8708.1|8708.7|8707.2|56
1698108000000|2023-10-24 00:40:00|8709.4|8707.9|8710.3|8708.8|8710.4|8708.9|8709.4|8707.9|49
1698108300000|2023-10-24 00:45:00|8710.7|8709.2|8711.9|8710.4|8712.4|8710.9|8710.7|8709.2|68
1698108600000|2023-10-24 00:50:00|8712|8710.5|8709.1|8707.6|8712.1|8710.6|8708.7|8707.2|71
1698108900000|2023-10-24 00:55:00|8708.8|8707.3|8709.1|8707.6|8709.1|8707.6|8708.1|8706.6|120
1698109200000|2023-10-24 01:00:00|8709|8707.5|8706.6|8705.1|8709|8707.5|8706.1|8704.6|100
1698109500000|2023-10-24 01:05:00|8706.7|8705.2|8707.1|8705.6|8707.4|8705.9|8706.7|8705.2|61
1698109800000|2023-10-24 01:10:00|8707.2|8705.7|8705.9|8704.4|8707.2|8705.7|8705.9|8704.4|65
1698110100000|2023-10-24 01:15:00|8706|8704.5|8706.3|8704.8|8706.9|8705.4|8705.5|8704|149
1698110400000|2023-10-24 01:20:00|8706.2|8704.7|8708.2|8706.7|8708.5|8707|8706.2|8704.7|121
1698110700000|2023-10-24 01:25:00|8708.3|8706.8|8707.7|8706.2|8708.8|8707.3|8707.5|8706|84
1698111000000|2023-10-24 01:30:00|8707.6|8706.1|8709.4|8707.9|8709.6|8708.1|8707.2|8705.7|121
1698111300000|2023-10-24 01:35:00|8709.3|8707.8|8710.3|8708.8|8710.4|8708.9|8709|8707.5|102
1698111600000|2023-10-24 01:40:00|8710.2|8708.7|8710.6|8709.1|8710.8|8709.3|8709.4|8707.9|89
1698111900000|2023-10-24 01:45:00|8710.5|8709|8709.8|8708.3|8710.6|8709.1|8709.4|8707.9|86
1698112200000|2023-10-24 01:50:00|8709.9|8708.4|8710.4|8708.9|8710.5|8709|8709.6|8708.1|82
1698112500000|2023-10-24 01:55:00|8710.3|8708.8|8709.4|8707.9|8710.3|8708.8|8709.1|8707.6|99
1698112800000|2023-10-24 02:00:00|8709.3|8707.8|8709.5|8708|8710.3|8708.8|8709|8707.5|103
1698113100000|2023-10-24 02:05:00|8709.4|8707.9|8708.7|8707.2|8709.7|8708.2|8708.5|8707|82
1698113400000|2023-10-24 02:10:00|8708.8|8707.3|8708.3|8706.8|8709.2|8707.7|8708.1|8706.6|67
1698113700000|2023-10-24 02:15:00|8708.4|8706.9|8707.1|8705.6|8708.7|8707.2|8707|8705.5|127
1698114000000|2023-10-24 02:20:00|8707.2|8705.7|8707.1|8705.6|8707.5|8706|8706.5|8705|143
1698114300000|2023-10-24 02:25:00|8707|8705.5|8707.7|8706.2|8708|8706.6|8706.2|8704.7|102
1698114600000|2023-10-24 02:30:00|8707.6|8706.1|8707.8|8706.3|8708.3|8706.8|8707.5|8706|106
1698114900000|2023-10-24 02:35:00|8707.9|8706.4|8708|8706.5|8708.5|8707|8707.7|8706.2|83
1698115200000|2023-10-24 02:40:00|8708.4|8706.9|8708.7|8707.2|8709.1|8707.6|8708.3|8706.8|69
1698115500000|2023-10-24 02:45:00|8708.6|8707.1|8709.2|8707.7|8709.8|8708.3|8708.4|8706.9|95
1698115800000|2023-10-24 02:50:00|8709.3|8707.8|8709.4|8707.9|8709.5|8708|8708.6|8707.1|81
1698116100000|2023-10-24 02:55:00|8709.5|8708|8709.6|8708.1|8710.2|8708.7|8709.1|8707.6|106
1698116400000|2023-10-24 03:00:00|8709.5|8708|8710.1|8708.6|8710.5|8709|8709.2|8707.7|76
1698116700000|2023-10-24 03:05:00|8710|8708.5|8710.6|8709.1|8710.6|8709.1|8709.7|8708.2|40
1698117000000|2023-10-24 03:10:00|8710.5|8709|8710.8|8709.3|8710.9|8709.4|8710.1|8708.6|34
1698117300000|2023-10-24 03:15:00|8710.7|8709.2|8710.5|8709|8710.7|8709.2|8709.7|8708.2|80
1698117600000|2023-10-24 03:20:00|8710.6|8709.1|8712.2|8710.7|8712.6|8711.1|8710.5|8709|55
1698117900000|2023-10-24 03:25:00|8712.1|8710.6|8711.9|8710.4|8712.5|8711|8711.8|8710.3|52
1698118200000|2023-10-24 03:30:00|8711.8|8710.3|8711.6|8710.1|8712.2|8710.7|8711.3|8709.8|46
1698118500000|2023-10-24 03:35:00|8711.5|8710|8710.1|8708.6|8711.6|8710.1|8710|8708.5|74
1698118800000|2023-10-24 03:40:00|8710|8708.5|8710.3|8708.8|8710.3|8708.8|8709.8|8708.3|51
1698119100000|2023-10-24 03:45:00|8710.2|8708.7|8710.2|8708.7|8710.6|8709.1|8710.1|8708.6|49
1698119400000|2023-10-24 03:50:00|8710.3|8708.8|8709.8|8708.3|8710.7|8709.2|8709.5|8708|39
1698119700000|2023-10-24 03:55:00|8709.9|8708.4|8710|8708.5|8710.5|8709|8709.7|8708.2|56
1698120000000|2023-10-24 04:00:00|8710.1|8708.6|8709.9|8708.4|8710.1|8708.6|8709.7|8708.2|44
1698120300000|2023-10-24 04:05:00|8709.8|8708.3|8710|8708.5|8710.1|8708.9|8709.4|8707.9|50
1698120600000|2023-10-24 04:10:00|8709.8|8708.3|8709.9|8708.4|8710.2|8708.7|8709.6|8708.1|42
1698120900000|2023-10-24 04:15:00|8710|8708.5|8710|8708.5|8710.4|8708.9|8709.7|8708.2|57
1698121200000|2023-10-24 04:20:00|8710.1|8708.6|8709.7|8708.2|8710.2|8708.7|8709.4|8707.9|55
1698121500000|2023-10-24 04:25:00|8709.8|8708.3|8709.4|8707.9|8709.9|8708.4|8708.5|8707|68
1698121800000|2023-10-24 04:30:00|8709.5|8708|8709.5|8708|8709.8|8708.3|8709.3|8707.8|33
1698122100000|2023-10-24 04:35:00|8709.7|8708.2|8709.9|8709|8710.3|8709.1|8709.4|8708.2|37
1698122400000|2023-10-24 04:40:00|8709.8|8708.9|8710.2|8708.7|8710.3|8708.9|8709.4|8707.9|29
1698122700000|2023-10-24 04:45:00|8710.1|8708.6|8710|8708.5|8710.2|8708.7|8709.8|8708.3|28
1698123000000|2023-10-24 04:50:00|8710.1|8708.6|8709.1|8707.6|8710.1|8708.6|8709.1|8707.6|43
1698123300000|2023-10-24 04:55:00|8709|8707.5|8707.6|8706.1|8709.2|8707.7|8707.6|8706.1|43
1698123600000|2023-10-24 05:00:00|8707.5|8706|8707.5|8706|8708|8706.5|8707.2|8705.7|49
1698123900000|2023-10-24 05:05:00|8707.6|8706.1|8707.4|8705.9|8708.1|8706.6|8707.2|8705.7|46
1698124200000|2023-10-24 05:10:00|8707.5|8706|8708.4|8706.9|8708.4|8706.9|8707.2|8705.7|58
1698124500000|2023-10-24 05:15:00|8708.5|8707|8708.6|8707.1|8708.8|8707.5|8708.1|8706.8|57
1698124800000|2023-10-24 05:20:00|8708.7|8707.2|8707.6|8706.1|8708.7|8707.2|8707.4|8705.9|74
1698125100000|2023-10-24 05:25:00|8707.7|8706.2|8708.2|8706.7|8708.3|8706.8|8707.7|8706.2|73
1698125400000|2023-10-24 05:30:00|8708.1|8706.6|8707.3|8705.8|8708.1|8706.6|8706.8|8705.3|92
1698125700000|2023-10-24 05:35:00|8707.4|8705.9|8707.1|8705.6|8707.6|8706.1|8706.9|8705.4|76
1698126000000|2023-10-24 05:40:00|8707.2|8705.7|8706.8|8705.3|8707.9|8706.4|8706.6|8705.1|47
1698126300000|2023-10-24 05:45:00|8706.7|8705.2|8707.8|8706.3|8708.2|8706.7|8706|8704.5|87
1698126600000|2023-10-24 05:50:00|8707.7|8706.2|8707.9|8706.4|8708|8706.5|8706.9|8705.4|63
1698126900000|2023-10-24 05:55:00|8707.8|8706.3|8704.5|8702.2|8707.9|8706.4|8703.9|8702.2|125
1698127200000|2023-10-24 06:00:00|8704.8|8702.1|8707.8|8706.3|8708.7|8707.2|8703.2|8700.4|331
1698127500000|2023-10-24 06:05:00|8707.7|8706.2|8707.7|8706.2|8709.1|8707.9|8706.6|8705.4|164
1698127800000|2023-10-24 06:10:00|8707.6|8706.1|8704.5|8703|8708.2|8706.9|8703.4|8701.9|207
1698128100000|2023-10-24 06:15:00|8704.4|8702.9|8703.8|8702.9|8706|8704.9|8703|8701.7|164
1698128400000|2023-10-24 06:20:00|8703.7|8702.8|8702.9|8702|8703.7|8702.8|8701.7|8700.6|160
1698128700000|2023-10-24 06:25:00|8702.8|8701.9|8703.2|8701.7|8704.4|8703.1|8702.8|8701.5|157
1698129000000|2023-10-24 06:30:00|8703|8702.1|8701|8699.5|8703.3|8702.1|8700.7|8699.2|149
1698129300000|2023-10-24 06:35:00|8700.8|8699.3|8699.9|8698.4|8700.8|8699.3|8699.7|8698.2|123
1698129600000|2023-10-24 06:40:00|8699.8|8698.9|8700.7|8699.2|8701|8699.5|8698.7|8697.6|149
1698129900000|2023-10-24 06:45:00|8700.2|8698.7|8699.2|8698.3|8700.2|8698.7|8697.9|8697|104
1698130200000|2023-10-24 06:50:00|8699.4|8698.5|8698.2|8696.7|8699.5|8698.6|8697.6|8696.5|133
1698130500000|2023-10-24 06:55:00|8698.1|8696.6|8698.6|8697.1|8699.1|8697.9|8697.1|8696.2|223
1698130800000|2023-10-24 07:00:00|8698.9|8697.4|8699.9|8698.4|8701|8699.5|8698.2|8697|272
1698131100000|2023-10-24 07:05:00|8700|8698.5|8703.5|8702|8703.9|8702.4|8699.3|8697.8|220
1698131400000|2023-10-24 07:10:00|8703.4|8701.9|8705.1|8703.6|8706.6|8705.1|8702.9|8701.4|227
1698131700000|2023-10-24 07:15:00|8706|8704.9|8700.4|8698.9|8708.1|8705.7|8699.9|8698.7|364
1698132000000|2023-10-24 07:20:00|8700.5|8699|8703|8701.5|8703.2|8702.3|8699.8|8698.7|195
1698132300000|2023-10-24 07:25:00|8703.5|8702|8700.2|8697.4|8704.8|8703.5|8699.4|8697.2|250
1698132600000|2023-10-24 07:30:00|8699.6|8697.1|8696.8|8695.3|8702.3|8697.5|8692.4|8690.9|600
1698132900000|2023-10-24 07:35:00|8696.6|8695.1|8693.9|8693|8697.4|8695.9|8693.5|8692.4|288
1698133200000|2023-10-24 07:40:00|8693.8|8692.9|8692.4|8691.5|8695.1|8694.2|8691.1|8689.6|299
1698133500000|2023-10-24 07:45:00|8692.3|8691.4|8694.7|8693.2|8695.4|8694.1|8692.2|8691.1|306
1698133800000|2023-10-24 07:50:00|8694.6|8693.1|8693.8|8692.3|8696.8|8695.3|8693.8|8692.3|279
1698134100000|2023-10-24 07:55:00|8693.9|8692.4|8696.5|8695|8697.9|8696.4|8693.8|8692.3|203
1698134400000|2023-10-24 08:00:00|8696.3|8694.8|8692.5|8691.6|8696.3|8694.8|8692.4|8691|324
1698134700000|2023-10-24 08:05:00|8692.7|8691.8|8694|8692.5|8694.6|8693.4|8692.4|8691.3|244
1698135000000|2023-10-24 08:10:00|8693.9|8692.4|8693.7|8692.2|8696.2|8694.7|8693.1|8691.6|282
1698135300000|2023-10-24 08:15:00|8693.9|8692.4|8696.3|8695.4|8697.3|8695.8|8693.9|8692.4|232
1698135600000|2023-10-24 08:20:00|8696.2|8695.3|8696.5|8695|8697.4|8696.3|8695.5|8694.3|216
1698135900000|2023-10-24 08:25:00|8696.6|8695.1|8699.1|8696.6|8700|8697.7|8696.2|8694.8|260
1698136200000|2023-10-24 08:30:00|8699.3|8696.5|8687.1|8685.6|8699.4|8696.5|8685.5|8684|359
1698136500000|2023-10-24 08:35:00|8686.8|8685.3|8685.6|8684.7|8687.8|8686.3|8684.4|8682.9|313
1698136800000|2023-10-24 08:40:00|8685.5|8684.6|8686.5|8685|8687|8685.5|8684|8682.7|252
1698137100000|2023-10-24 08:45:00|8686.4|8684.9|8686.3|8685.4|8687.8|8686.8|8684.2|8682.8|255
1698137400000|2023-10-24 08:50:00|8686.4|8685.5|8684.4|8683.5|8686.7|8685.8|8683.5|8682.5|236
1698137700000|2023-10-24 08:55:00|8684.5|8683.6|8685.1|8683.6|8687.7|8686.6|8684.3|8682.9|232
1698138000000|2023-10-24 09:00:00|8684.8|8683.9|8686.8|8685.3|8687|8686.1|8684.1|8682.7|183
1698138300000|2023-10-24 09:05:00|8686.9|8685.4|8686.6|8685.1|8688.8|8687.5|8686.2|8685.1|163
1698138600000|2023-10-24 09:10:00|8686.7|8685.2|8687.5|8686|8689.2|8687.7|8685.1|8684.1|167
1698138900000|2023-10-24 09:15:00|8687.3|8685.8|8687.8|8686.9|8690.3|8688.8|8686.7|8685.5|207
1698139200000|2023-10-24 09:20:00|8687.7|8686.8|8688.8|8687.3|8688.9|8687.4|8686.3|8685.4|175
1698139500000|2023-10-24 09:25:00|8688.7|8687.2|8691.2|8689.7|8691.3|8689.8|8688.6|8687.1|152
1698139800000|2023-10-24 09:30:00|8691.1|8689.6|8692.4|8691.5|8692.8|8691.6|8690.4|8688.9|157
1698140100000|2023-10-24 09:35:00|8692.3|8691.4|8694.6|8693.7|8695.9|8694.6|8692.2|8691.3|171
1698140400000|2023-10-24 09:40:00|8694.7|8693.8|8693.6|8692.1|8695.8|8694.3|8692.2|8690.8|115
1698140700000|2023-10-24 09:45:00|8693.7|8692.2|8689.9|8689|8694.1|8692.6|8689.7|8688.5|167
1698141000000|2023-10-24 09:50:00|8690|8689.1|8689.6|8688.7|8690.5|8689.6|8688.6|8687.7|133
1698141300000|2023-10-24 09:55:00|8689.7|8688.8|8690.1|8689.2|8690.2|8689.3|8687.4|8686.1|180
1698141600000|2023-10-24 10:00:00|8689.8|8688.9|8690.8|8689.3|8693.2|8691.7|8688.5|8687.6|187
1698141900000|2023-10-24 10:05:00|8690.7|8689.2|8691.9|8691|8693.9|8693|8690.2|8689.1|205
1698142200000|2023-10-24 10:10:00|8692.2|8691.3|8693.6|8692.7|8694.4|8693.5|8691.3|8690.4|140
1698142500000|2023-10-24 10:15:00|8693.7|8692.8|8691.9|8690.4|8694.4|8693.4|8691.4|8690|222
1698142800000|2023-10-24 10:20:00|8692|8690.5|8692.8|8691.9|8693.3|8692.4|8689.8|8688.3|203
1698143100000|2023-10-24 10:25:00|8692.9|8692|8696.4|8695.5|8698.6|8697.1|8692.9|8692|193
1698143400000|2023-10-24 10:30:00|8696.3|8695.4|8694.7|8693.2|8697.2|8695.8|8694.5|8693|185
1698143700000|2023-10-24 10:35:00|8694.8|8693.3|8697.4|8695.9|8697.9|8696.6|8694.4|8693.2|152
1698144000000|2023-10-24 10:40:00|8697.5|8696|8697.2|8696.3|8697.9|8696.7|8695.8|8694.4|154
1698144300000|2023-10-24 10:45:00|8697.3|8696.4|8698|8696.5|8699.6|8698.7|8696.8|8695.5|174
1698144600000|2023-10-24 10:50:00|8698.1|8696.6|8697.7|8696.8|8699.7|8698.3|8697.1|8695.6|226
1698144900000|2023-10-24 10:55:00|8697.3|8696.4|8701.3|8700.4|8702.4|8701.5|8696.5|8695.3|313
1698145200000|2023-10-24 11:00:00|8701.4|8700.5|8699.4|8698.5|8702|8701.1|8698.8|8697.6|290
1698145500000|2023-10-24 11:05:00|8699.5|8698.6|8695.8|8694.3|8699.5|8698.6|8695.4|8694|332
1698145800000|2023-10-24 11:10:00|8695.9|8694.4|8696.3|8695.4|8696.9|8696|8694|8693|199
1698146100000|2023-10-24 11:15:00|8696.2|8695.3|8695.7|8694.2|8696.6|8695.4|8695.1|8693.6|146
1698146400000|2023-10-24 11:20:00|8695.8|8694.3|8693.8|8692.3|8695.8|8694.3|8693.4|8691.9|173
1698146700000|2023-10-24 11:25:00|8693.7|8692.2|8695.9|8694.4|8696|8694.8|8693.5|8692|178
1698147000000|2023-10-24 11:30:00|8695.8|8694.3|8696.6|8695.7|8698.5|8697.3|8695.2|8693.7|182
1698147300000|2023-10-24 11:35:00|8696.5|8695.6|8699.8|8698.3|8699.8|8698.3|8695.7|8694.2|205
1698147600000|2023-10-24 11:40:00|8699.5|8698.6|8700.9|8699.4|8701.4|8700|8698.1|8696.9|145
1698147900000|2023-10-24 11:45:00|8700.7|8699.2|8699.3|8698.4|8702.3|8701.3|8698.8|8697.9|168
1698148200000|2023-10-24 11:50:00|8699.2|8698.3|8702.9|8702|8703.2|8702.3|8699.2|8698.3|185
1698148500000|2023-10-24 11:55:00|8703|8702.1|8704.5|8703|8705.4|8704.2|8702.5|8701.2|177
1698148800000|2023-10-24 12:00:00|8704.6|8703.1|8701.8|8700.3|8704.9|8703.7|8701.5|8700.1|293
1698149100000|2023-10-24 12:05:00|8701.9|8700.4|8703.3|8701.8|8703.5|8702.3|8701.4|8699.9|154
1698149400000|2023-10-24 12:10:00|8703.2|8701.7|8701.8|8700.9|8703.7|8702.2|8701.3|8699.9|186
1698149700000|2023-10-24 12:15:00|8701.9|8701|8699.7|8698.2|8702.7|8701.7|8699.7|8698.2|232
1698150000000|2023-10-24 12:20:00|8699.8|8698.3|8700.1|8698.6|8700.3|8699.4|8698.4|8696.9|295
1698150300000|2023-10-24 12:25:00|8700|8698.5|8700.5|8699|8701|8699.7|8699.3|8697.8|182
1698150600000|2023-10-24 12:30:00|8700.3|8698.8|8703.2|8701.7|8704.2|8702.7|8699.7|8698.6|246
1698150900000|2023-10-24 12:35:00|8703.1|8701.6|8703.5|8702|8704.1|8702.8|8701.2|8699.7|251
1698151200000|2023-10-24 12:40:00|8703.6|8702.1|8702.8|8701.3|8704.4|8702.9|8702.6|8701.1|189
1698151500000|2023-10-24 12:45:00|8702.9|8701.4|8701.4|8699.9|8703.2|8702.1|8700.9|8699.6|244
1698151800000|2023-10-24 12:50:00|8701.3|8699.8|8700.8|8699.9|8703.7|8702.2|8700.1|8698.6|250
1698152100000|2023-10-24 12:55:00|8700.7|8699.8|8699.8|8698.3|8701.6|8700.1|8699.2|8697.7|190
1698152400000|2023-10-24 13:00:00|8699.7|8698.2|8696.9|8695.4|8700.4|8699.3|8696.9|8695.4|223
1698152700000|2023-10-24 13:05:00|8697.2|8696|8697.1|8695.6|8697.9|8696.6|8696.3|8695.1|221
1698153000000|2023-10-24 13:10:00|8697.2|8695.7|8698.5|8697|8698.5|8697.5|8696.7|8695.2|200
1698153300000|2023-10-24 13:15:00|8698.4|8696.9|8701.4|8699.9|8701.4|8700.3|8698.3|8696.8|256
1698153600000|2023-10-24 13:20:00|8701.1|8700.2|8704.5|8703.6|8705.1|8703.8|8700.3|8699.4|275
1698153900000|2023-10-24 13:25:00|8704.4|8703.5|8706.2|8705.3|8708.1|8707|8704.4|8703.3|162
1698154200000|2023-10-24 13:30:00|8706.4|8705.5|8706.6|8705.1|8707.9|8706.6|8705.4|8704.1|274
1698154500000|2023-10-24 13:35:00|8706.7|8705.2|8705.8|8704.3|8707.7|8706.8|8704.8|8703.9|311
1698154800000|2023-10-24 13:40:00|8705.9|8704.4|8708|8697.6|8708|8705.4|8704.5|8697.3|454
1698155100000|2023-10-24 13:45:00|8707.1|8698.2|8704.6|8703.1|8711.6|8705.1|8702.7|8698|832
1698155400000|2023-10-24 13:50:00|8704.8|8703.3|8706.6|8705.7|8707.2|8705.7|8704.1|8702.6|571
1698155700000|2023-10-24 13:55:00|8706.9|8705.4|8707.9|8706.4|8708.6|8707.1|8705.6|8704.1|432
1698156000000|2023-10-24 14:00:00|8707.8|8706.3|8711.5|8710|8712.1|8710.6|8706.9|8705.8|482
1698156300000|2023-10-24 14:05:00|8711.6|8710.1|8711.4|8710.5|8712.5|8711.5|8710.1|8708.8|359
1698156600000|2023-10-24 14:10:00|8711.5|8710.6|8709.9|8708.4|8712.8|8711.6|8709.6|8708.4|342
1698156900000|2023-10-24 14:15:00|8709.8|8708.3|8710|8708.5|8710.3|8709.4|8708.6|8707.5|351
1698157200000|2023-10-24 14:20:00|8709.9|8708.4|8710.4|8708.9|8711.7|8710.6|8709|8707.5|257
1698157500000|2023-10-24 14:25:00|8710.5|8709|8709.4|8708.5|8710.7|8709.5|8707.9|8706.9|208
1698157800000|2023-10-24 14:30:00|8709.3|8708.4|8706.3|8705.4|8710.1|8709.1|8706|8704.8|255
1698158100000|2023-10-24 14:35:00|8706.2|8705.3|8707.1|8705.6|8708.1|8706.7|8705.7|8704.4|402
1698158400000|2023-10-24 14:40:00|8707|8705.5|8704.9|8704|8707.7|8706.3|8704.4|8703.2|307
1698158700000|2023-10-24 14:45:00|8705|8704.1|8704.6|8703.7|8705.8|8704.8|8702.3|8700.9|256
1698159000000|2023-10-24 14:50:00|8704.7|8703.8|8702.8|8701.9|8704.9|8704|8701.6|8700.6|211
1698159300000|2023-10-24 14:55:00|8702.9|8702|8704.3|8703.4|8704.3|8703.4|8702.3|8700.9|254
1698159600000|2023-10-24 15:00:00|8704.4|8703.5|8703.2|8702.3|8705.2|8704.1|8703|8701.7|286
1698159900000|2023-10-24 15:05:00|8703.4|8702.5|8705.2|8703.7|8705.2|8703.7|8702.2|8701.1|231
1698160200000|2023-10-24 15:10:00|8705.1|8703.6|8705.9|8704.4|8707.4|8706.2|8705.1|8703.6|247
1698160500000|2023-10-24 15:15:00|8706|8704.5|8705.1|8704.2|8706.9|8705.9|8703.8|8702.5|239
1698160800000|2023-10-24 15:20:00|8705.3|8704.4|8705.3|8704.4|8705.9|8704.7|8703.5|8702.3|326
1698161100000|2023-10-24 15:25:00|8705.2|8704.3|8705.1|8704.2|8705.8|8704.9|8704.2|8703.3|240
1698161400000|2023-10-24 15:30:00|8705|8704.1|8704.6|8703.7|8705.6|8704.2|8703.9|8702.9|251
1698161700000|2023-10-24 15:35:00|8704.5|8703.6|8705.9|8704.4|8706.1|8704.6|8703.7|8702.6|225
1698162000000|2023-10-24 15:40:00|8706|8704.5|8705.7|8704.2|8707.3|8706|8704.9|8703.4|211
1698162300000|2023-10-24 15:45:00|8705.6|8704.1|8703.5|8702|8705.6|8704.1|8702.6|8701.7|201
1698162600000|2023-10-24 15:50:00|8703.6|8702.1|8706.6|8705.7|8706.6|8705.7|8703.5|8702|195
1698162900000|2023-10-24 15:55:00|8706.7|8705.8|8706.6|8705.7|8708.9|8707.6|8706.6|8705.2|174
1698163200000|2023-10-24 16:00:00|8706.9|8705.4|8707|8706.1|8707.8|8706.7|8706.3|8704.8|222
1698163500000|2023-10-24 16:05:00|8706.9|8706|8707.8|8706.9|8708.5|8707.3|8706.8|8705.9|132
1698163800000|2023-10-24 16:10:00|8708|8707.1|8708.6|8707.1|8708.7|8707.8|8707.4|8706.2|100
1698164100000|2023-10-24 16:15:00|8708.5|8707|8710.1|8708.6|8710.6|8709.5|8708.2|8706.9|162
1698164400000|2023-10-24 16:20:00|8710.2|8708.7|8713.4|8711.9|8713.6|8712.1|8710.2|8708.7|137
1698164700000|2023-10-24 16:25:00|8713.3|8711.8|8712|8711.1|8713.8|8712.9|8711.9|8710.6|185
1698165000000|2023-10-24 16:30:00|8711.9|8711|8708.5|8707.6|8712.2|8711.3|8708.1|8706.8|173
1698165300000|2023-10-24 16:35:00|8708.4|8707.5|8707.9|8707|8708.9|8708|8707.9|8706.6|122
1698165600000|2023-10-24 16:40:00|8708|8707.1|8709.5|8708.6|8710.5|8709.2|8707.8|8706.6|134
1698165900000|2023-10-24 16:45:00|8709.6|8708.7|8707.8|8706.9|8710.1|8709.2|8707.6|8706.7|133
1698166200000|2023-10-24 16:50:00|8707.7|8706.8|8708.5|8707|8709.8|8708.9|8707.7|8706.8|99
1698166500000|2023-10-24 16:55:00|8708.4|8706.9|8707.9|8707|8709.3|8708.3|8707.8|8706.6|122
1698166800000|2023-10-24 17:00:00|8708|8707.1|8709.5|8708|8709.5|8708|8707.4|8706.4|144
1698167100000|2023-10-24 17:05:00|8709.6|8708.1|8708.6|8707.1|8709.9|8708.4|8708.5|8707|126
1698167400000|2023-10-24 17:10:00|8708.7|8707.2|8708.4|8707.5|8709.2|8708|8708.1|8706.9|185
1698167700000|2023-10-24 17:15:00|8708.5|8707.6|8707.9|8706.4|8708.8|8707.9|8707.9|8706.4|115
1698168000000|2023-10-24 17:20:00|8707.6|8706.1|8707|8706.1|8707.6|8706.6|8706.8|8705.5|106
1698168300000|2023-10-24 17:25:00|8707.1|8706.2|8707.3|8705.8|8707.8|8706.8|8707|8705.8|123
1698168600000|2023-10-24 17:30:00|8707.4|8705.9|8706.5|8705.6|8707.4|8706|8706|8704.7|141
1698168900000|2023-10-24 17:35:00|8706.4|8705.5|8706.5|8705|8707.5|8706.5|8705.7|8704.6|110
1698169200000|2023-10-24 17:40:00|8706.3|8704.8|8707.2|8705.7|8708.4|8706.9|8706|8704.5|110
1698169500000|2023-10-24 17:45:00|8707.3|8705.8|8705.8|8704.9|8707.4|8706|8705.7|8704.8|113
1698169800000|2023-10-24 17:50:00|8705.7|8704.8|8706.6|8705.7|8707.1|8706|8705.7|8704.8|95
1698170100000|2023-10-24 17:55:00|8706.5|8705.6|8706.7|8705.8|8707.6|8706.7|8705.9|8704.7|115
1698170400000|2023-10-24 18:00:00|8706.6|8705.7|8706|8705.1|8707.5|8706.6|8706|8705.1|92
1698170700000|2023-10-24 18:05:00|8706.1|8705.2|8707.6|8706.1|8707.9|8706.7|8705.6|8704.7|81
1698171000000|2023-10-24 18:10:00|8707.5|8706|8708.2|8707.3|8708.9|8707.5|8707.1|8705.9|107
1698171300000|2023-10-24 18:15:00|8708.1|8707.2|8709.7|8708.2|8709.9|8708.4|8708.1|8707.2|102
1698171600000|2023-10-24 18:20:00|8709.6|8708.1|8709.1|8707.6|8710.1|8708.8|8709.1|8707.6|70
1698171900000|2023-10-24 18:25:00|8709.2|8707.7|8709.3|8707.8|8709.8|8708.3|8708.9|8707.6|63
1698172200000|2023-10-24 18:30:00|8709.2|8707.7|8708.2|8707.3|8709.5|8708|8707.7|8706.8|96
1698172500000|2023-10-24 18:35:00|8708.3|8707.4|8708.4|8707.5|8708.9|8708|8708.2|8706.9|100
1698172800000|2023-10-24 18:40:00|8708.5|8707.6|8708.2|8707.3|8708.9|8708|8707.6|8706.7|93
1698173100000|2023-10-24 18:45:00|8708.3|8707.4|8707.8|8706.9|8708.6|8707.7|8707.7|8706.8|65
1698173400000|2023-10-24 18:50:00|8707.9|8707|8706.8|8705.9|8708.2|8707.3|8706.8|8705.8|81
1698173700000|2023-10-24 18:55:00|8706.9|8706|8707.4|8705.9|8707.8|8706.8|8706.8|8705.6|86
1698174000000|2023-10-24 19:00:00|8707.2|8705.7|8707.3|8705.8|8707.7|8706.6|8706.6|8705.1|137
1698174300000|2023-10-24 19:05:00|8707.2|8705.7|8707.3|8706.4|8708.1|8706.9|8707|8705.6|93
1698174600000|2023-10-24 19:10:00|8707.4|8706.5|8708.4|8707.5|8708.4|8707.5|8707.3|8706.4|78
1698174900000|2023-10-24 19:15:00|8708.3|8707.4|8708.1|8706.6|8708.5|8707.6|8707.6|8706.1|76
1698175200000|2023-10-24 19:20:00|8708|8706.5|8707.8|8706.9|8708.1|8706.9|8707.5|8706.1|56
1698175500000|2023-10-24 19:25:00|8707.7|8706.8|8708.1|8707.2|8708.2|8707.3|8707.5|8706.4|41
1698175800000|2023-10-24 19:30:00|8708.5|8707|8708.2|8707.3|8708.9|8707.4|8707.8|8706.9|52
1698176100000|2023-10-24 19:35:00|8708.3|8707.4|8708.4|8706.9|8708.6|8707.7|8706.9|8705.6|103
1698176400000|2023-10-24 19:40:00|8708.3|8706.8|8708.7|8707.8|8709|8707.8|8708|8706.7|76
1698176700000|2023-10-24 19:45:00|8708.6|8707.7|8708.5|8707.6|8709.3|8708.1|8708.4|8707.2|80
1698177000000|2023-10-24 19:50:00|8708.6|8707.7|8709.3|8707.8|8709.4|8707.9|8708.2|8706.9|106
1698177300000|2023-10-24 19:55:00|8709.4|8707.9|8708.6|8707.7|8710.2|8708.9|8708.5|8707.1|136
1698177600000|2023-10-24 20:00:00|8708.5|8707.6|8708.2|8707.3|8709.3|8708.1|8707.7|8706.5|162
1698177900000|2023-10-24 20:05:00|8708|8707.1|8707.8|8706.9|8708.7|8707.2|8707.7|8706.4|66
1698178200000|2023-10-24 20:10:00|8708.1|8706.6|8709.7|8708.2|8709.8|8708.5|8707.8|8706.6|83
1698178500000|2023-10-24 20:15:00|8709.8|8708.3|8708.8|8707.9|8709.9|8708.7|8708.8|8707.6|63
1698178800000|2023-10-24 20:20:00|8708.7|8707.8|8708.8|8707.9|8708.9|8708|8708.6|8707.7|22
1698179100000|2023-10-24 20:25:00|8708.9|8708|8709.1|8708.2|8709.6|8708.5|8708.7|8707.5|50
1698179400000|2023-10-24 20:30:00|8709.2|8708.3|8708.6|8707.1|8709.5|8708.3|8708.5|8707|43
1698179700000|2023-10-24 20:35:00|8708.5|8707|8709.3|8707.8|8709.3|8708|8708.3|8707|47
1698180000000|2023-10-24 20:40:00|8709.4|8707.9|8709.3|8707.8|8709.7|8708.2|8709.2|8707.7|37
1698180300000|2023-10-24 20:45:00|8709.4|8707.9|8710|8708.5|8710.2|8708.7|8709.3|8707.8|32
1698180600000|2023-10-24 20:50:00|8709.9|8708.4|8710.4|8708.9|8710.5|8709|8709.6|8708.1|76
1698180900000|2023-10-24 20:55:00|8711|8708.6|8711.1|8706.7|8712.2|8708.9|8710|8705.7|229
1698181200000|2023-10-24 21:00:00|8711.3|8702.1|8712.4|8700.5|8713.4|8702.1|8711.1|8699.2|23
1698181500000|2023-10-24 21:05:00|8710.8|8698.9|8711.3|8699.4|8711.5|8699.6|8709.7|8697.8|66
1698181800000|2023-10-24 21:10:00|8711.4|8699.5|8715.1|8703.2|8716.2|8704.3|8711.4|8699.5|22
1698182100000|2023-10-24 21:15:00|8715.2|8703.3|8715.2|8703.3|8715.2|8703.3|8714.5|8702.6|22
1698182400000|2023-10-24 21:20:00|8715|8703.1|8714.4|8702.5|8716.9|8705|8714.3|8702.4|28
1698182700000|2023-10-24 21:25:00|8715|8703.1|8716.2|8704.3|8716.2|8704.3|8714.5|8702.6|29
1698183000000|2023-10-24 21:30:00|8716.3|8704.4|8714.7|8702.8|8716.4|8704.5|8714.7|8702.8|35
1698183300000|2023-10-24 21:35:00|8714.9|8703|8715.4|8703.5|8715.8|8703.9|8714.3|8702.4|33
1698183600000|2023-10-24 21:40:00|8715.3|8703.4|8714|8702.1|8715.3|8703.4|8713.1|8701.2|72
1698183900000|2023-10-24 21:45:00|8715.5|8703.6|8715.2|8704.9|8715.9|8705|8713.3|8702.5|480
1698184200000|2023-10-24 21:50:00|8715.3|8704.8|8715.8|8704.8|8715.9|8705.3|8715|8704.4|389
1698184500000|2023-10-24 21:55:00|8715.3|8704.7|8712.7|8707.3|8716|8707.6|8712.6|8703.4|467
1698184800000|2023-10-24 22:00:00|8712.3|8707.2|8713.1|8709.2|8713.6|8709.3|8711.4|8705.5|186
1698185100000|2023-10-24 22:05:00|8712.6|8709.6|8711.3|8708.2|8713.1|8710.5|8711.3|8708.1|124
1698185400000|2023-10-24 22:10:00|8711.2|8708.1|8712.5|8709.5|8712.8|8710|8710.4|8707.7|174
1698185700000|2023-10-24 22:15:00|8712.7|8709.6|8712.1|8710.6|8713.2|8711.2|8712.1|8709.6|122
1698186000000|2023-10-24 22:20:00|8712|8710.5|8712.2|8710|8712.6|8710.9|8711.8|8709.9|83
1698186300000|2023-10-24 22:25:00|8712.3|8710.1|8710.6|8709.1|8712.5|8710.7|8710.6|8709.1|95
1698186600000|2023-10-24 22:30:00|8710.5|8709|8710.6|8709.1|8710.7|8709.2|8710.1|8708.6|74
1698186900000|2023-10-24 22:35:00|8710.5|8709|8711.1|8709.6|8711.1|8709.6|8710.4|8708.9|57
1698187200000|2023-10-24 22:40:00|8711.2|8709.7|8711.7|8710.2|8711.9|8710.4|8711.2|8709.7|32
1698187500000|2023-10-24 22:45:00|8711.6|8710.1|8712.5|8711|8712.7|8711.2|8711.6|8710.1|23
1698187800000|2023-10-24 22:50:00|8712.4|8710.9|8712.9|8711.4|8713.4|8711.9|8712.4|8710.9|67
1698188100000|2023-10-24 22:55:00|8712.8|8711.3|8711.8|8710.3|8712.8|8711.3|8711.8|8710.3|45
1698188400000|2023-10-24 23:00:00|8712.2|8710.7|8712.8|8711.3|8713.1|8711.6|8712.2|8710.7|64
1698188700000|2023-10-24 23:05:00|8712.9|8711.4|8712.4|8710.9|8712.9|8711.4|8712.2|8710.7|52
1698189000000|2023-10-24 23:10:00|8712.3|8710.8|8712.5|8711|8713|8711.5|8712.3|8710.8|59
1698189300000|2023-10-24 23:15:00|8712.6|8711.1|8712.2|8710.7|8712.8|8711.3|8712.2|8710.7|35
1698189600000|2023-10-24 23:20:00|8712.3|8710.8|8712.2|8710.7|8712.6|8711.1|8712.1|8710.6|46
1698189900000|2023-10-24 23:25:00|8712.3|8710.8|8711.8|8710.3|8712.9|8711.4|8711.3|8709.8|43
1698190200000|2023-10-24 23:30:00|8711.7|8710.2|8712.2|8710.7|8712.2|8710.7|8711.7|8710.2|37
1698190500000|2023-10-24 23:35:00|8712.1|8710.6|8712.4|8710.9|8712.4|8710.9|8712.1|8710.6|6
1698190800000|2023-10-24 23:40:00|8712.3|8710.8|8712.8|8711.3|8713|8711.5|8712|8710.5|58
1698191100000|2023-10-24 23:45:00|8712.7|8711.2|8712.9|8711.4|8713.3|8711.8|8712.7|8711.2|62
1698191400000|2023-10-24 23:50:00|8713|8711.5|8713|8711.5|8713.2|8711.7|8712.7|8711.2|38
1698191700000|2023-10-24 23:55:00|8713.1|8711.6|8712.1|8710.6|8713.1|8711.6|8712.1|8710.6|40
1698192000000|2023-10-25 00:00:00|8712.2|8710.7|8711.6|8710.1|8712.2|8710.7|8711.3|8709.8|90
1698192300000|2023-10-25 00:05:00|8711.5|8710|8711.3|8709.8|8712.2|8710.7|8711.3|8709.8|56
1698192600000|2023-10-25 00:10:00|8711.2|8709.7|8711.8|8710.3|8711.8|8710.3|8711|8709.5|55
1698192900000|2023-10-25 00:15:00|8711.9|8710.4|8711.8|8710.3|8711.9|8710.4|8711.6|8710.1|39
1698193200000|2023-10-25 00:20:00|8711.7|8710.2|8710.9|8709.4|8711.9|8710.4|8710.8|8709.3|67
1698193500000|2023-10-25 00:25:00|8710.8|8709.3|8712.1|8710.6|8712.3|8710.8|8710.7|8709.2|94
1698193800000|2023-10-25 00:30:00|8711.9|8710.4|8709.5|8708|8711.9|8710.4|8709.4|8707.9|178
1698194100000|2023-10-25 00:35:00|8709.4|8707.9|8709.9|8708.4|8710.1|8708.6|8708.8|8707.3|104
1698194400000|2023-10-25 00:40:00|8709.8|8708.3|8708|8706.5|8709.8|8708.3|8707.7|8706.2|114
1698194700000|2023-10-25 00:45:00|8708.1|8706.6|8707.6|8706.1|8708.3|8706.8|8707.3|8705.8|74
1698195000000|2023-10-25 00:50:00|8707.7|8706.2|8708.1|8706.6|8708.3|8706.8|8706.7|8705.2|94
1698195300000|2023-10-25 00:55:00|8707.9|8706.4|8707.5|8706|8708.3|8706.8|8706.7|8705.2|115
1698195600000|2023-10-25 01:00:00|8707.6|8706.1|8707.9|8706.4|8708.5|8707|8707.3|8705.8|140
1698195900000|2023-10-25 01:05:00|8708|8706.5|8707.2|8705.7|8708.7|8707.2|8707.1|8705.6|90
1698196200000|2023-10-25 01:10:00|8707.3|8705.8|8707.2|8705.7|8707.5|8706|8706.1|8704.6|119
1698196500000|2023-10-25 01:15:00|8707.3|8705.8|8706.8|8705.3|8707.7|8706.2|8706.8|8705.3|101
1698196800000|2023-10-25 01:20:00|8706.9|8705.4|8707.4|8705.9|8707.6|8706.1|8706.8|8705.3|82
1698197100000|2023-10-25 01:25:00|8707.3|8705.8|8707.2|8705.7|8707.8|8706.3|8707.1|8705.6|61
1698197400000|2023-10-25 01:30:00|8707.3|8705.8|8708.3|8706.8|8708.4|8706.9|8707.3|8705.8|101
1698197700000|2023-10-25 01:35:00|8708.4|8706.9|8708.6|8707.1|8708.7|8707.2|8708|8706.5|79
1698198000000|2023-10-25 01:40:00|8708.5|8707|8708.1|8706.6|8708.8|8707.3|8708.1|8706.6|56
1698198300000|2023-10-25 01:45:00|8708.2|8706.7|8707.7|8706.2|8709.1|8707.6|8707.6|8706.1|78
1698198600000|2023-10-25 01:50:00|8707.6|8706.1|8707.5|8706|8707.9|8706.4|8707.4|8705.9|66
1698198900000|2023-10-25 01:55:00|8707.4|8705.9|8706.7|8705.2|8707.9|8706.4|8706.3|8704.8|81
1698199200000|2023-10-25 02:00:00|8706.8|8705.3|8708.4|8706.9|8708.6|8707.1|8706.7|8705.2|80
1698199500000|2023-10-25 02:05:00|8708.3|8706.8|8708|8706.5|8708.6|8707.1|8708|8706.5|83
1698199800000|2023-10-25 02:10:00|8708.1|8706.6|8708.5|8707|8708.7|8707.2|8708|8706.5|62
1698200100000|2023-10-25 02:15:00|8708.6|8707.1|8709|8707.5|8709.6|8708.1|8708.4|8706.9|86
1698200400000|2023-10-25 02:20:00|8709.1|8707.6|8708.8|8707.3|8709.4|8707.9|8708.8|8707.3|62
1698200700000|2023-10-25 02:25:00|8708.9|8707.4|8708|8706.5|8708.9|8707.7|8707.9|8706.4|50
1698201000000|2023-10-25 02:30:00|8707.9|8706.4|8708|8706.5|8708.4|8706.9|8707.7|8706.2|66
1698201300000|2023-10-25 02:35:00|8708.1|8706.6|8709.5|8708|8709.6|8708.1|8708|8706.5|60
1698201600000|2023-10-25 02:40:00|8709.8|8708.3|8709.7|8708.2|8710|8708.5|8709.3|8707.8|81
1698201900000|2023-10-25 02:45:00|8709.6|8708.1|8710.3|8708.8|8710.6|8709.1|8709.4|8707.9|61
1698202200000|2023-10-25 02:50:00|8710.5|8709|8711.8|8710.3|8711.9|8710.4|8710.5|8709|82
1698202500000|2023-10-25 02:55:00|8711.9|8710.4|8711.8|8710.3|8712.3|8710.8|8711.5|8710|64
1698202800000|2023-10-25 03:00:00|8711.6|8710.1|8710.4|8708.9|8711.9|8710.4|8710.2|8708.7|64
1698203100000|2023-10-25 03:05:00|8710.5|8709|8710.1|8708.6|8710.6|8709.2|8710|8708.6|63
1698203400000|2023-10-25 03:10:00|8710.2|8708.7|8711|8709.5|8711.5|8710|8709.9|8708.4|107
1698203700000|2023-10-25 03:15:00|8711.1|8709.6|8711.3|8709.8|8711.5|8710|8710.5|8709|97
1698204000000|2023-10-25 03:20:00|8711.4|8709.9|8711.1|8709.6|8712.1|8710.6|8711|8709.5|66
1698204300000|2023-10-25 03:25:00|8711|8709.5|8712|8710.5|8712|8710.5|8710.3|8708.8|78
1698204600000|2023-10-25 03:30:00|8712.1|8710.6|8711.7|8710.2|8712.3|8710.8|8711.7|8710.2|53
1698204900000|2023-10-25 03:35:00|8711.8|8710.3|8711.9|8710.4|8712|8710.5|8711.6|8710.1|42
1698205200000|2023-10-25 03:40:00|8712|8710.5|8711.6|8710.1|8712|8710.5|8711.6|8710.1|34
1698205500000|2023-10-25 03:45:00|8711.7|8710.2|8711.9|8710.4|8712.2|8710.7|8711.6|8710.1|53
1698205800000|2023-10-25 03:50:00|8712.1|8710.6|8711.9|8710.4|8712.2|8710.8|8711.5|8710.3|24
1698206100000|2023-10-25 03:55:00|8711.8|8710.3|8711.5|8710|8712|8710.5|8711.3|8709.8|34
1698206400000|2023-10-25 04:00:00|8711.4|8709.9|8711.4|8709.9|8711.5|8710.2|8711|8709.5|42
1698206700000|2023-10-25 04:05:00|8711.2|8709.7|8711.3|8709.8|8711.7|8710.2|8711.1|8709.6|31
1698207000000|2023-10-25 04:10:00|8711.2|8709.7|8710.4|8708.9|8711.4|8709.9|8710.4|8708.9|26
1698207300000|2023-10-25 04:15:00|8710.5|8709|8710.6|8709.1|8711|8709.5|8710.4|8708.9|35
1698207600000|2023-10-25 04:20:00|8710.5|8709|8711.1|8709.6|8711.2|8709.7|8710.4|8708.9|37
1698207900000|2023-10-25 04:25:00|8711|8709.5|8710.9|8709.4|8711.2|8709.7|8710.6|8709.1|26
1698208200000|2023-10-25 04:30:00|8711|8709.5|8710.8|8709.3|8711.1|8709.6|8710.6|8709.1|41
1698208500000|2023-10-25 04:35:00|8710.7|8709.2|8710.3|8708.8|8711|8709.5|8710.3|8708.8|33
1698208800000|2023-10-25 04:40:00|8710.4|8708.9|8710.5|8709|8711|8709.5|8710.1|8708.6|42
1698209100000|2023-10-25 04:45:00|8710.6|8709.1|8710.6|8709.1|8710.9|8709.4|8710.5|8709|38
1698209400000|2023-10-25 04:50:00|8710.7|8709.2|8709.9|8709|8710.7|8709.3|8709.9|8708.5|41
1698209700000|2023-10-25 04:55:00|8710|8709.1|8712.3|8710.8|8712.3|8710.8|8709.9|8709|89
1698210000000|2023-10-25 05:00:00|8712.2|8710.7|8710.9|8709.4|8712.4|8710.9|8710.8|8709.3|77
1698210300000|2023-10-25 05:05:00|8711|8709.5|8710.4|8708.9|8711.6|8710.1|8710|8708.5|53
1698210600000|2023-10-25 05:10:00|8710.5|8709|8710|8708.5|8710.8|8709.3|8709.5|8708|65
1698210900000|2023-10-25 05:15:00|8710.1|8708.6|8709.4|8708.5|8710.2|8708.7|8709.3|8708.1|50
1698211200000|2023-10-25 05:20:00|8709.3|8708.4|8710|8708.5|8710.3|8709|8709.2|8708|59
1698211500000|2023-10-25 05:25:00|8710.1|8708.6|8709.9|8708.4|8710.2|8708.7|8709.7|8708.2|29
1698211800000|2023-10-25 05:30:00|8709.8|8708.3|8710.1|8708.6|8711.2|8709.7|8709.8|8708.3|84
1698212100000|2023-10-25 05:35:00|8710|8708.5|8710.4|8708.9|8711.7|8710.2|8709.9|8708.5|62
1698212400000|2023-10-25 05:40:00|8710.3|8708.8|8710.6|8709.7|8711.8|8710.6|8710.1|8708.8|115
1698212700000|2023-10-25 05:45:00|8710.7|8709.8|8710.5|8709|8711.5|8710|8710.4|8708.9|61
1698213000000|2023-10-25 05:50:00|8710.4|8708.9|8710.9|8709.4|8711|8709.5|8709.8|8708.3|89
1698213300000|2023-10-25 05:55:00|8711|8709.5|8712.1|8710.6|8712.1|8710.6|8710.2|8708.7|106
1698213600000|2023-10-25 06:00:00|8711.9|8710.4|8712.8|8711.3|8713.6|8712.1|8711.4|8710|197
1698213900000|2023-10-25 06:05:00|8712.7|8711.2|8713.8|8712.9|8714|8712.9|8712.5|8711|144
1698214200000|2023-10-25 06:10:00|8713.7|8712.8|8714.2|8713.3|8715.3|8714.2|8713.7|8712.5|88
1698214500000|2023-10-25 06:15:00|8714.1|8713.2|8713.1|8711.6|8714.1|8713.2|8712.1|8710.9|106
1698214800000|2023-10-25 06:20:00|8713.2|8711.7|8713.2|8711.7|8713.6|8712.1|8712.2|8710.7|88
1698215100000|2023-10-25 06:25:00|8713.1|8711.6|8713.2|8711.7|8713.7|8712.5|8712.4|8710.9|130
1698215400000|2023-10-25 06:30:00|8713|8711.5|8713.2|8711.7|8713.9|8713|8712.6|8711.4|126
1698215700000|2023-10-25 06:35:00|8713.3|8711.8|8711.5|8710.6|8713.3|8711.8|8711.3|8710.1|94
1698216000000|2023-10-25 06:40:00|8711.4|8710.5|8713.5|8712|8713.9|8712.9|8711.4|8710.4|131
1698216300000|2023-10-25 06:45:00|8713.4|8711.9|8713.5|8712.6|8714.6|8713.4|8712.7|8711.4|100
1698216600000|2023-10-25 06:50:00|8713.4|8712.5|8712.9|8711.4|8713.4|8712.5|8711.3|8709.8|116
1698216900000|2023-10-25 06:55:00|8712.8|8711.3|8710.5|8709.6|8712.8|8711.3|8710.2|8709|142
1698217200000|2023-10-25 07:00:00|8710.6|8709.7|8708.8|8707.3|8712.1|8711|8708.1|8706.6|265
1698217500000|2023-10-25 07:05:00|8708.5|8707.6|8706|8704.5|8708.7|8707.6|8704.8|8703.7|207
1698217800000|2023-10-25 07:10:00|8706.1|8704.6|8708.1|8707.2|8709.1|8707.8|8706.1|8704.6|190
1698218100000|2023-10-25 07:15:00|8708|8707.1|8706.5|8705.6|8708.5|8707.6|8705.6|8704.3|135
1698218400000|2023-10-25 07:20:00|8706.6|8705.7|8706|8705.1|8707|8706.1|8705.3|8704.1|134
1698218700000|2023-10-25 07:25:00|8705.9|8705|8709.6|8708.1|8710|8708.5|8705.9|8704.7|200
1698219000000|2023-10-25 07:30:00|8709.8|8708.3|8713.2|8711.7|8713.7|8712.4|8709.5|8708|222
1698219300000|2023-10-25 07:35:00|8713.1|8711.6|8714.5|8713|8716.1|8714.6|8713.1|8711.6|228
1698219600000|2023-10-25 07:40:00|8714.4|8712.9|8715.9|8714.4|8717.4|8716.4|8713.7|8712.2|146
1698219900000|2023-10-25 07:45:00|8715.8|8714.3|8716|8714.5|8717.1|8715.6|8715.4|8714|123
1698220200000|2023-10-25 07:50:00|8716.3|8714.8|8721.7|8720.2|8722|8720.5|8716.2|8714.7|212
1698220500000|2023-10-25 07:55:00|8721.6|8720.1|8720.7|8719.2|8722.3|8720.8|8720|8718.6|159
1698220800000|2023-10-25 08:00:00|8720.8|8719.3|8721.3|8719.8|8723.3|8721.8|8718.2|8716.9|371
1698221100000|2023-10-25 08:05:00|8721.2|8719.7|8723.1|8722.2|8724.1|8722.8|8720.9|8719.6|226
1698221400000|2023-10-25 08:10:00|8723.3|8722.4|8721.9|8721|8725.4|8724.5|8721.9|8720.7|182
1698221700000|2023-10-25 08:15:00|8722.2|8720.7|8725.1|8724.2|8725.1|8724.2|8720.7|8719.4|199
1698222000000|2023-10-25 08:20:00|8725.2|8724.3|8725.5|8724|8725.9|8724.7|8724.1|8722.7|130
1698222300000|2023-10-25 08:25:00|8725|8723.5|8722.8|8721.3|8725.3|8723.8|8722.2|8720.7|139
1698222600000|2023-10-25 08:30:00|8722.9|8721.4|8723.4|8722.5|8725.5|8724|8722.5|8721|159
1698222900000|2023-10-25 08:35:00|8723.5|8722.6|8723.1|8722.2|8724.1|8722.9|8722.5|8721.6|70
1698223200000|2023-10-25 08:40:00|8723|8722.1|8722.5|8721|8724.4|8723.4|8721.8|8720.3|166
1698223500000|2023-10-25 08:45:00|8722.6|8721.1|8723.6|8722.1|8723.9|8722.7|8721.3|8719.8|194
1698223800000|2023-10-25 08:50:00|8723.8|8722.3|8723.9|8722.4|8725.6|8724.1|8723.6|8722.1|209
1698224100000|2023-10-25 08:55:00|8723.8|8722.3|8721.1|8719.6|8724.4|8722.9|8720.9|8719.6|168
1698224400000|2023-10-25 09:00:00|8720.8|8719.3|8721.6|8720.1|8721.9|8720.6|8719.8|8718.6|171
1698224700000|2023-10-25 09:05:00|8721.5|8720|8722|8721.1|8722.4|8721.5|8720.6|8719.3|152
1698225000000|2023-10-25 09:10:00|8722.1|8721.2|8722|8720.5|8723.7|8722.2|8721.9|8720.5|172
1698225300000|2023-10-25 09:15:00|8721.9|8720.4|8722.1|8721.2|8723.2|8722.3|8720.6|8719.2|151
1698225600000|2023-10-25 09:20:00|8722.4|8720.9|8721.2|8719.7|8723.1|8721.8|8721|8719.6|179
1698225900000|2023-10-25 09:25:00|8721.3|8719.8|8718.3|8717.4|8721.4|8720|8718|8716.8|240
1698226200000|2023-10-25 09:30:00|8718.4|8717.5|8721.2|8719.7|8721.5|8720.3|8717.9|8716.7|202
1698226500000|2023-10-25 09:35:00|8721.3|8719.8|8723.2|8721.7|8724.2|8723.3|8721.3|8719.8|148
1698226800000|2023-10-25 09:40:00|8723.4|8721.9|8724.8|8723.3|8724.8|8723.5|8723.4|8721.9|139
1698227100000|2023-10-25 09:45:00|8725|8723.5|8725.4|8723.9|8725.6|8724.2|8722.9|8721.4|192
1698227400000|2023-10-25 09:50:00|8725.3|8723.8|8723.4|8721.9|8725.9|8724.7|8723.4|8721.9|205
1698227700000|2023-10-25 09:55:00|8723.5|8722|8721.3|8719.8|8723.6|8722.1|8720.3|8718.8|255
1698228000000|2023-10-25 10:00:00|8721.2|8719.7|8721.3|8720.4|8721.7|8720.5|8719.8|8718.4|221
1698228300000|2023-10-25 10:05:00|8721.4|8720.5|8720.4|8718.9|8722.5|8721|8720.1|8718.6|155
1698228600000|2023-10-25 10:10:00|8720.3|8718.8|8721.4|8720.5|8722.7|8721.5|8720.2|8718.7|141
1698228900000|2023-10-25 10:15:00|8721.3|8720.4|8722.3|8721.4|8722.4|8721.4|8720.9|8719.9|182
1698229200000|2023-10-25 10:20:00|8722.2|8721.3|8722.6|8721.1|8723.7|8722.5|8722.2|8720.9|135
1698229500000|2023-10-25 10:25:00|8722.7|8721.2|8722.7|8721.2|8723.1|8722|8721|8719.5|98
1698229800000|2023-10-25 10:30:00|8722.8|8721.3|8724.3|8722.8|8724.3|8722.8|8722.5|8721|132
1698230100000|2023-10-25 10:35:00|8724.2|8722.7|8725.7|8724.2|8725.8|8724.4|8724.2|8722.7|89
1698230400000|2023-10-25 10:40:00|8725.5|8724|8723.3|8722.4|8725.9|8724.5|8723.3|8722.4|91
1698230700000|2023-10-25 10:45:00|8723.2|8722.3|8723.2|8721.7|8724.8|8723.7|8722.8|8721.6|113
1698231000000|2023-10-25 10:50:00|8723.3|8721.8|8723.5|8722.6|8724.3|8723.1|8723|8721.6|59
1698231300000|2023-10-25 10:55:00|8723.4|8722.5|8722.9|8722|8723.8|8722.7|8722.6|8721.4|94
1698231600000|2023-10-25 11:00:00|8723.3|8721.8|8723.6|8722.1|8723.8|8722.6|8722|8721.1|162
1698231900000|2023-10-25 11:05:00|8723.7|8722.2|8722.3|8721.4|8724|8722.7|8721.8|8720.9|125
1698232200000|2023-10-25 11:10:00|8722.4|8721.5|8720.3|8719.4|8722.4|8721.5|8718.8|8717.9|144
1698232500000|2023-10-25 11:15:00|8720.4|8719.5|8720.4|8718.9|8720.9|8720|8719.5|8718.3|116
1698232800000|2023-10-25 11:20:00|8720.3|8718.8|8720.9|8720|8722|8720.6|8719.7|8718.4|166
1698233100000|2023-10-25 11:25:00|8721|8720.1|8721.7|8720.2|8721.8|8720.7|8720.8|8719.3|126
1698233400000|2023-10-25 11:30:00|8721.9|8720.4|8720|8719.1|8721.9|8720.6|8718.3|8716.9|148
1698233700000|2023-10-25 11:35:00|8720.1|8719.2|8721.1|8720.2|8721.2|8720.3|8720.1|8719|108
1698234000000|2023-10-25 11:40:00|8721.2|8720.3|8722.5|8721.6|8723.7|8722.8|8721|8720.1|109
1698234300000|2023-10-25 11:45:00|8722.6|8721.7|8724.1|8723.2|8724.1|8723.2|8722.4|8721.5|75
1698234600000|2023-10-25 11:50:00|8724|8723.1|8724.3|8722.8|8724.9|8723.6|8724|8722.6|96
1698234900000|2023-10-25 11:55:00|8724.2|8722.7|8725.1|8724.2|8725.8|8724.7|8723.4|8722.1|174
1698235200000|2023-10-25 12:00:00|8725|8724.1|8724.9|8724|8725.4|8724.5|8723.9|8722.9|141
1698235500000|2023-10-25 12:05:00|8724.8|8723.9|8724.4|8723.5|8725.8|8724.7|8724.1|8722.9|119
1698235800000|2023-10-25 12:10:00|8724.5|8723.6|8724.6|8723.7|8725|8723.8|8723.8|8722.5|126
1698236100000|2023-10-25 12:15:00|8724.7|8723.8|8725.2|8724.3|8726.1|8725|8724.5|8723.4|143
1698236400000|2023-10-25 12:20:00|8725.6|8724.1|8726.6|8725.7|8727.5|8726.2|8724.5|8723.2|139
1698236700000|2023-10-25 12:25:00|8726.7|8725.8|8723.3|8721.8|8726.9|8725.8|8722|8720.6|286
1698237000000|2023-10-25 12:30:00|8723.2|8721.7|8720.1|8719.2|8723.2|8722.1|8719.8|8718.7|192
1698237300000|2023-10-25 12:35:00|8720|8719.1|8720|8719.1|8722|8720.6|8719.5|8718.1|259
1698237600000|2023-10-25 12:40:00|8719.9|8719|8720.1|8718.6|8720.9|8720|8719.6|8718.3|168
1698237900000|2023-10-25 12:45:00|8720|8718.5|8720.6|8719.7|8721.2|8719.9|8719.9|8718.4|180
1698238200000|2023-10-25 12:50:00|8720.5|8719.6|8720.5|8719|8722.5|8721.1|8719.8|8718.9|237
1698238500000|2023-10-25 12:55:00|8720.4|8718.9|8718.1|8717.2|8720.4|8718.9|8717.2|8715.9|251
1698238800000|2023-10-25 13:00:00|8718|8717.1|8715.6|8714.7|8718.9|8717.7|8715.6|8714.4|277
1698239100000|2023-10-25 13:05:00|8715.7|8714.8|8716.5|8715.6|8717.4|8716.5|8715.2|8714.1|247
1698239400000|2023-10-25 13:10:00|8716.4|8715.5|8718.3|8717.4|8719|8718|8716.4|8715.5|170
1698239700000|2023-10-25 13:15:00|8718.4|8717.5|8718|8717.1|8719.6|8718.7|8717.8|8716.7|157
1698240000000|2023-10-25 13:20:00|8718.1|8717.2|8716.8|8715.3|8718.4|8717.5|8715.8|8714.5|221
1698240300000|2023-10-25 13:25:00|8716.9|8715.4|8718|8717.1|8719.3|8717.8|8715.7|8714.2|316
1698240600000|2023-10-25 13:30:00|8718.1|8717.2|8716.6|8715.7|8719.1|8717.9|8714.9|8713.6|366
1698240900000|2023-10-25 13:35:00|8716.5|8715.6|8718.3|8716.8|8718.4|8717|8716.1|8714.8|319
1698241200000|2023-10-25 13:40:00|8718.4|8716.9|8720.1|8718.6|8720.2|8718.9|8717.9|8716.4|249
1698241500000|2023-10-25 13:45:00|8720.2|8718.7|8722.4|8721.5|8723|8721.9|8719.5|8718.2|275
1698241800000|2023-10-25 13:50:00|8722.5|8721.6|8722.3|8720.8|8724|8723.1|8721.4|8720.2|248
1698242100000|2023-10-25 13:55:00|8722.2|8720.7|8720.6|8719.1|8722.5|8721.2|8718.2|8717.2|379
1698242400000|2023-10-25 14:00:00|8720.9|8718.7|8717|8715.5|8721.7|8719.2|8714.1|8712.7|538
1698242700000|2023-10-25 14:05:00|8716.8|8715.9|8714.6|8713.1|8717.7|8716.3|8713.8|8712.6|423
1698243000000|2023-10-25 14:10:00|8714.5|8713|8715|8713.5|8715.7|8714.5|8712.9|8711.4|379
1698243300000|2023-10-25 14:15:00|8714.9|8713.4|8715.6|8714.7|8716.8|8715.9|8714.4|8713.2|352
1698243600000|2023-10-25 14:20:00|8715.5|8714.6|8712.9|8711.4|8715.8|8714.6|8712.7|8711.4|307
1698243900000|2023-10-25 14:25:00|8712.8|8711.3|8712.5|8711.6|8713.3|8712.1|8711.2|8710|342
1698244200000|2023-10-25 14:30:00|8712.6|8711.7|8715|8713.5|8715.5|8714|8712.5|8711.5|393
1698244500000|2023-10-25 14:35:00|8715.1|8713.6|8712.9|8711.4|8715.2|8713.7|8711.4|8710.5|263
1698244800000|2023-10-25 14:40:00|8713|8711.5|8711.7|8710.2|8713.7|8712.3|8710.8|8709.3|286
1698245100000|2023-10-25 14:45:00|8711.6|8710.1|8714|8712.5|8714|8712.5|8710.7|8709.3|316
1698245400000|2023-10-25 14:50:00|8714.1|8712.6|8714.3|8713.4|8715.2|8713.7|8713.7|8712.3|271
1698245700000|2023-10-25 14:55:00|8714.2|8713.3|8718.3|8717.4|8718.5|8717.6|8713.7|8712.7|402
1698246000000|2023-10-25 15:00:00|8718.2|8717.3|8719.1|8718.2|8720.1|8719|8717.1|8715.6|556
1698246300000|2023-10-25 15:05:00|8719.6|8718.1|8719.4|8717.9|8719.9|8718.6|8717.9|8716.4|433
1698246600000|2023-10-25 15:10:00|8719.6|8718.1|8717.5|8716|8720.3|8719.2|8717.3|8715.9|363
1698246900000|2023-10-25 15:15:00|8717.4|8715.9|8718.9|8717.4|8718.9|8717.7|8716.9|8715.6|224
1698247200000|2023-10-25 15:20:00|8718.8|8717.3|8718.9|8717.4|8720.2|8719|8717.8|8716.5|216
1698247500000|2023-10-25 15:25:00|8719.1|8717.6|8719.3|8717.8|8720.4|8718.9|8718.5|8717|179
1698247800000|2023-10-25 15:30:00|8719.2|8717.7|8720|8719.1|8720.9|8719.4|8718.8|8717.4|256
1698248100000|2023-10-25 15:35:00|8720.1|8719.2|8721.1|8719.6|8722.4|8721.3|8720|8718.6|224
1698248400000|2023-10-25 15:40:00|8720.7|8719.8|8719.3|8717.8|8722.1|8720.9|8719.3|8717.8|176
1698248700000|2023-10-25 15:45:00|8719.4|8717.9|8720.1|8719.2|8721|8720|8719|8717.5|231
1698249000000|2023-10-25 15:50:00|8720.2|8719.3|8720.9|8720|8721.4|8720.5|8719.8|8718.7|157
1698249300000|2023-10-25 15:55:00|8720.8|8719.9|8719.8|8718.3|8721.7|8720.7|8719.4|8718.1|233
1698249600000|2023-10-25 16:00:00|8719.7|8718.2|8718|8717.1|8719.8|8718.3|8716.7|8715.3|202
1698249900000|2023-10-25 16:05:00|8718.1|8717.2|8718.2|8716.7|8718.6|8717.5|8717.7|8716.5|151
1698250200000|2023-10-25 16:10:00|8718.3|8716.8|8718.7|8717.2|8719.4|8718.1|8717.5|8716.1|149
1698250500000|2023-10-25 16:15:00|8718.6|8717.1|8720.3|8718.8|8720.9|8719.5|8718.6|8717.1|113
1698250800000|2023-10-25 16:20:00|8720.2|8718.7|8721.3|8720.4|8721.5|8720.6|8719.7|8718.4|97
1698251100000|2023-10-25 16:25:00|8721.2|8720.3|8722.3|8720.8|8722.4|8721|8721|8719.7|88
1698251400000|2023-10-25 16:30:00|8722.6|8721.1|8721.8|8720.3|8723.6|8722.7|8721.7|8720.2|207
1698251700000|2023-10-25 16:35:00|8721.9|8720.4|8722.3|8720.8|8722.8|8721.6|8721.6|8720.1|153
1698252000000|2023-10-25 16:40:00|8722.2|8720.7|8723.3|8721.8|8723.8|8722.3|8722.1|8720.6|98
1698252300000|2023-10-25 16:45:00|8723.4|8721.9|8722.5|8721|8723.5|8722.3|8722|8720.5|110
1698252600000|2023-10-25 16:50:00|8722.6|8721.1|8720.8|8719.3|8722.9|8721.4|8720.8|8719.3|140
1698252900000|2023-10-25 16:55:00|8720.6|8719.1|8720.2|8718.7|8720.8|8719.3|8718.7|8717.2|150
1698253200000|2023-10-25 17:00:00|8720.3|8718.8|8720.8|8719.3|8720.9|8719.4|8718.9|8717.4|217
1698253500000|2023-10-25 17:05:00|8720.7|8719.2|8720.6|8719.1|8721.3|8720|8720.3|8718.8|178
1698253800000|2023-10-25 17:10:00|8720.9|8719.4|8722.1|8720.6|8722.3|8720.9|8720.3|8718.8|193
1698254100000|2023-10-25 17:15:00|8722.2|8720.7|8722|8720.5|8722.5|8721|8721.3|8719.9|186
1698254400000|2023-10-25 17:20:00|8721.9|8720.4|8719.8|8718.3|8722.1|8720.6|8719.7|8718.2|242
1698254700000|2023-10-25 17:25:00|8719.7|8718.2|8721.7|8720.2|8721.7|8720.6|8719.5|8718|221
1698255000000|2023-10-25 17:30:00|8722|8720.5|8720.4|8718.9|8723|8721.5|8720.2|8718.7|203
1698255300000|2023-10-25 17:35:00|8720.2|8718.7|8721.7|8720.8|8721.7|8720.8|8720|8718.5|135
1698255600000|2023-10-25 17:40:00|8721.6|8720.7|8723|8721.5|8723.4|8722.2|8721.6|8720.6|135
1698255900000|2023-10-25 17:45:00|8722.9|8721.4|8723.1|8721.6|8723.6|8722.7|8722.5|8721|116
1698256200000|2023-10-25 17:50:00|8723|8721.5|8723.3|8721.8|8723.6|8722.1|8721.6|8720.5|131
1698256500000|2023-10-25 17:55:00|8723.5|8722|8722|8720.5|8723.7|8722.2|8721.6|8720.4|147
1698256800000|2023-10-25 18:00:00|8722.1|8720.6|8723.1|8721.6|8723.4|8721.9|8721.7|8720.6|127
1698257100000|2023-10-25 18:05:00|8723.2|8721.7|8723.2|8721.7|8723.6|8722.5|8722.6|8721.5|137
1698257400000|2023-10-25 18:10:00|8723.3|8721.8|8722.7|8721.8|8723.5|8722.4|8722.7|8721.5|122
1698257700000|2023-10-25 18:15:00|8722.6|8721.7|8722.3|8720.8|8723.1|8721.9|8721.8|8720.6|117
1698258000000|2023-10-25 18:20:00|8722.4|8720.9|8721.9|8720.4|8722.7|8721.2|8721.5|8720.1|123
1698258300000|2023-10-25 18:25:00|8721.8|8720.3|8722.3|8720.8|8722.7|8721.5|8721.4|8720|99
1698258600000|2023-10-25 18:30:00|8722.4|8720.9|8721.8|8720.9|8722.5|8721|8721.8|8720.3|105
1698258900000|2023-10-25 18:35:00|8721.9|8721|8722.2|8720.7|8722.6|8721.5|8721.7|8720.6|60
1698259200000|2023-10-25 18:40:00|8722.1|8720.6|8723.6|8722.7|8723.8|8722.7|8722|8720.5|79
1698259500000|2023-10-25 18:45:00|8723.5|8722.6|8723|8721.5|8723.9|8722.6|8722.9|8721.4|86
1698259800000|2023-10-25 18:50:00|8722.9|8721.4|8722.8|8721.3|8723.3|8721.9|8722.2|8720.7|91
1698260100000|2023-10-25 18:55:00|8722.7|8721.8|8721.8|8720.3|8722.9|8721.8|8720.8|8719.3|141
1698260400000|2023-10-25 19:00:00|8721.9|8720.4|8723.1|8721.6|8723.1|8721.7|8721.7|8720.2|114
1698260700000|2023-10-25 19:05:00|8723|8721.5|8722.4|8720.9|8723.1|8721.6|8722.2|8720.7|58
1698261000000|2023-10-25 19:10:00|8722.5|8721|8722.3|8720.8|8723|8721.5|8721.9|8720.4|96
1698261300000|2023-10-25 19:15:00|8722.4|8720.9|8722.5|8721|8723|8721.5|8722.2|8720.7|97
1698261600000|2023-10-25 19:20:00|8722.6|8721.1|8722.4|8720.9|8722.6|8721.1|8721.9|8720.4|86
1698261900000|2023-10-25 19:25:00|8722.3|8720.8|8721.7|8720.8|8722.6|8721.1|8721.6|8720.1|107
1698262200000|2023-10-25 19:30:00|8721.6|8720.7|8722.2|8720.7|8722.2|8721|8721.2|8719.7|113
1698262500000|2023-10-25 19:35:00|8722.3|8720.8|8721.6|8720.1|8722.3|8720.8|8720.8|8719.3|95
1698262800000|2023-10-25 19:40:00|8721.5|8720|8721.6|8720.7|8721.9|8721|8721.3|8719.8|71
1698263100000|2023-10-25 19:45:00|8722.1|8720.6|8722.4|8720.9|8722.8|8721.5|8721.8|8720.6|67
1698263400000|2023-10-25 19:50:00|8722.3|8720.8|8723.2|8721.7|8723.3|8721.8|8721.8|8720.5|83
1698263700000|2023-10-25 19:55:00|8723.3|8721.8|8725.6|8724.1|8725.7|8724.2|8722.8|8721.8|165
1698264000000|2023-10-25 20:00:00|8725.3|8723.8|8726.1|8724.6|8726.6|8725.3|8724.8|8723.5|106
1698264300000|2023-10-25 20:05:00|8726.2|8724.7|8727|8725.5|8727.1|8725.6|8726.2|8724.7|59
1698264600000|2023-10-25 20:10:00|8726.9|8725.4|8725.9|8724.4|8727.1|8725.6|8725.9|8724.4|52
1698264900000|2023-10-25 20:15:00|8725.8|8724.3|8725.8|8724.3|8726|8724.5|8725.2|8723.7|90
1698265200000|2023-10-25 20:20:00|8725.7|8724.2|8725.1|8724.2|8725.7|8724.2|8725|8723.6|36
1698265500000|2023-10-25 20:25:00|8725|8724.1|8725.9|8724.4|8726.2|8724.7|8725|8723.7|58
1698265800000|2023-10-25 20:30:00|8725.8|8724.3|8726.5|8725|8727.6|8726.1|8725.3|8723.8|81
1698266100000|2023-10-25 20:35:00|8726.4|8724.9|8726.7|8725.2|8727.1|8725.6|8726.4|8724.9|76
1698266400000|2023-10-25 20:40:00|8726.4|8724.9|8725.8|8724.3|8726.6|8725.1|8725.7|8724.2|48
1698266700000|2023-10-25 20:45:00|8725.7|8724.2|8726.1|8724.6|8726.2|8724.7|8725.6|8724.1|48
1698267000000|2023-10-25 20:50:00|8726.2|8724.7|8727.5|8726|8727.8|8726.3|8726.1|8724.6|137
1698267300000|2023-10-25 20:55:00|8728|8725.6|8727.7|8721|8728.6|8726.2|8725.1|8720.2|380
1698267600000|2023-10-25 21:00:00|8731.4|8719.5|8732.6|8720.7|8733.6|8721.7|8729.9|8719.2|72
1698267900000|2023-10-25 21:05:00|8733.5|8721.6|8733.2|8721.3|8733.9|8722|8731.6|8719.7|30
1698268200000|2023-10-25 21:10:00|8733.3|8721.4|8731.4|8720.7|8733.8|8721.9|8731.4|8720.7|19
1698268500000|2023-10-25 21:15:00|8731.5|8720.2|8730.1|8719.4|8731.5|8720.2|8729.9|8719.3|169
1698268800000|2023-10-25 21:20:00|8730|8719.3|8729.5|8719.2|8730.4|8720.6|8728.7|8718.9|46
1698269100000|2023-10-25 21:25:00|8729.6|8719.1|8729.9|8720.8|8730.2|8721|8729|8719.1|57
1698269400000|2023-10-25 21:30:00|8730|8720.7|8730.8|8719.5|8731|8720.9|8729.6|8718.7|94
1698269700000|2023-10-25 21:35:00|8730.7|8719.4|8730.2|8719.9|8730.7|8720|8730.1|8719|59
1698270000000|2023-10-25 21:40:00|8730.3|8720|8730.3|8720|8730.5|8720.5|8730.1|8719.9|69
1698270300000|2023-10-25 21:45:00|8729.5|8721.3|8728.8|8721.7|8730|8722.4|8728.7|8721.2|77
1698270600000|2023-10-25 21:50:00|8728.6|8721.6|8729.2|8722.6|8730.3|8723.9|8728.4|8721.3|242
1698270900000|2023-10-25 21:55:00|8729.3|8722.5|8729.1|8724.8|8730.2|8725|8728.9|8722.2|237
1698271200000|2023-10-25 22:00:00|8728.9|8724.9|8729.3|8726.9|8729.9|8726.9|8728.2|8723.9|223
1698271500000|2023-10-25 22:05:00|8728.8|8727.3|8729|8727.5|8729.4|8727.9|8728|8726.5|68
1698271800000|2023-10-25 22:10:00|8729.1|8727.6|8729.7|8728.2|8730|8728.5|8729.1|8727.6|48
1698272100000|2023-10-25 22:15:00|8729.6|8728.1|8730.5|8729|8730.6|8729.1|8729.5|8728|53
1698272400000|2023-10-25 22:20:00|8730.4|8728.9|8730.1|8728.6|8730.6|8729.1|8729.8|8728.3|80
1698272700000|2023-10-25 22:25:00|8730|8728.5|8729.9|8728.4|8730.3|8728.8|8729.7|8728.2|43
1698273000000|2023-10-25 22:30:00|8730|8728.5|8729.3|8727.8|8730|8728.5|8729.3|8727.8|52
1698273300000|2023-10-25 22:35:00|8729.2|8727.7|8729.6|8728.1|8730|8728.5|8729.2|8727.7|52
1698273600000|2023-10-25 22:40:00|8729.7|8728.2|8731|8729.5|8731.2|8729.7|8729.2|8727.7|68
1698273900000|2023-10-25 22:45:00|8731.1|8729.6|8730.6|8729.1|8731.1|8729.6|8730.4|8728.9|42
1698274200000|2023-10-25 22:50:00|8730.7|8729.2|8730.2|8728.7|8730.9|8729.4|8730.1|8728.6|49
1698274500000|2023-10-25 22:55:00|8730.6|8729.1|8730.4|8728.9|8731|8729.5|8730.4|8728.9|42
1698274800000|2023-10-25 23:00:00|8730.5|8729|8730.4|8728.9|8730.9|8729.4|8730.4|8728.9|47
1698275100000|2023-10-25 23:05:00|8730.7|8729.2|8731.5|8730|8731.8|8730.3|8730.3|8728.8|85
1698275400000|2023-10-25 23:10:00|8731.6|8730.1|8731.2|8729.7|8731.6|8730.1|8730.6|8729.1|54
1698275700000|2023-10-25 23:15:00|8731.3|8729.8|8731.3|8729.8|8731.7|8730.2|8731.1|8729.6|44
1698276000000|2023-10-25 23:20:00|8731.2|8729.7|8732.3|8730.8|8732.3|8730.8|8730|8728.5|88
1698276300000|2023-10-25 23:25:00|8732.2|8730.7|8733.3|8731.8|8733.3|8731.8|8731.8|8730.3|65
1698276600000|2023-10-25 23:30:00|8733.4|8731.9|8733.8|8732.3|8734.6|8733.1|8733.3|8731.8|48
1698276900000|2023-10-25 23:35:00|8733.9|8732.4|8733.1|8731.6|8733.9|8732.4|8732.8|8731.3|40
1698277200000|2023-10-25 23:40:00|8733.2|8731.7|8732.7|8731.2|8733.7|8732.2|8732.7|8731.2|66
1698277500000|2023-10-25 23:45:00|8732.6|8731.1|8732|8730.5|8732.6|8731.1|8731.3|8729.8|50
1698277800000|2023-10-25 23:50:00|8731.9|8730.4|8732.3|8730.8|8732.4|8730.9|8731.7|8730.2|49
1698278100000|2023-10-25 23:55:00|8732.2|8730.7|8731.6|8730.1|8732.5|8731|8731.4|8729.9|92
1698278400000|2023-10-26 00:00:00|8731.5|8730|8731.7|8730.2|8732.5|8731|8731.3|8729.8|89
1698278700000|2023-10-26 00:05:00|8731.8|8730.3|8731.9|8730.4|8732.4|8731.3|8731.5|8730|111
1698279000000|2023-10-26 00:10:00|8731.8|8730.3|8730.9|8729.4|8732.2|8730.7|8730.8|8729.3|48
1698279300000|2023-10-26 00:15:00|8730.8|8729.3|8731.8|8730.3|8732.5|8731|8730.8|8729.3|83
1698279600000|2023-10-26 00:20:00|8731.7|8730.2|8731.5|8730|8731.9|8730.4|8731.1|8729.6|60
1698279900000|2023-10-26 00:25:00|8731.6|8730.1|8731|8729.5|8731.7|8730.2|8730.6|8729.1|77
1698280200000|2023-10-26 00:30:00|8731.1|8729.6|8732.5|8731|8732.6|8731.1|8730.3|8728.8|93
1698280500000|2023-10-26 00:35:00|8732.4|8730.9|8732.5|8731|8733|8731.5|8732.2|8730.7|65
1698280800000|2023-10-26 00:40:00|8732.4|8730.9|8732.4|8730.9|8733.3|8731.8|8732.4|8730.9|54
1698281100000|2023-10-26 00:45:00|8732.3|8730.8|8733.5|8732|8733.5|8732|8732.3|8730.8|74
1698281400000|2023-10-26 00:50:00|8733.4|8731.9|8734.3|8732.8|8734.9|8733.5|8733.2|8731.7|123
1698281700000|2023-10-26 00:55:00|8734.4|8732.9|8734.4|8732.9|8735.1|8733.6|8733.8|8732.3|161
1698282000000|2023-10-26 01:00:00|8734.5|8733|8735|8733.5|8735|8733.5|8733.7|8732.2|67
1698282300000|2023-10-26 01:05:00|8734.9|8733.4|8734.2|8732.7|8735.1|8733.6|8733.8|8732.3|84
1698282600000|2023-10-26 01:10:00|8734.3|8732.8|8733.9|8732.4|8734.8|8733.3|8733.6|8732.1|54
1698282900000|2023-10-26 01:15:00|8734|8732.5|8733.3|8731.8|8734.4|8732.9|8733.1|8731.6|103
1698283200000|2023-10-26 01:20:00|8733.2|8731.7|8731.3|8729.8|8733.5|8732|8731.3|8729.8|89
1698283500000|2023-10-26 01:25:00|8731.4|8729.9|8730.7|8729.2|8732.1|8730.6|8730.4|8728.9|79
1698283800000|2023-10-26 01:30:00|8730.8|8729.3|8729.9|8728.4|8731.3|8729.8|8729.8|8728.3|113
1698284100000|2023-10-26 01:35:00|8730|8728.5|8728.7|8727.2|8730.1|8728.6|8728.7|8727.2|102
1698284400000|2023-10-26 01:40:00|8728.6|8727.1|8727.5|8726|8728.8|8727.3|8727.5|8726|104
1698284700000|2023-10-26 01:45:00|8727.9|8726.4|8728.6|8727.1|8728.7|8727.2|8727.8|8726.3|60
1698285000000|2023-10-26 01:50:00|8728.8|8727.3|8728.9|8727.4|8729.4|8727.9|8728|8727|96
1698285300000|2023-10-26 01:55:00|8729|8727.5|8728.4|8726.9|8729.4|8727.9|8728.3|8726.8|58
1698285600000|2023-10-26 02:00:00|8728.3|8726.8|8729.6|8728.1|8729.7|8728.5|8728.3|8726.8|92
1698285900000|2023-10-26 02:05:00|8729.7|8728.2|8729.5|8728|8729.7|8728.3|8728.2|8726.7|85
1698286200000|2023-10-26 02:10:00|8729.6|8728.1|8729.5|8728|8729.9|8728.7|8728.8|8727.3|86
1698286500000|2023-10-26 02:15:00|8729.6|8728.1|8728.6|8727.1|8729.6|8728.1|8728|8726.5|97
1698286800000|2023-10-26 02:20:00|8728.5|8727|8728|8726.5|8729.6|8728.1|8727.2|8725.7|94
1698287100000|2023-10-26 02:25:00|8728.1|8726.6|8730.2|8728.7|8730.4|8728.9|8727.9|8726.4|112
1698287400000|2023-10-26 02:30:00|8730.3|8728.8|8729.2|8727.7|8730.6|8729.1|8729|8727.5|80
1698287700000|2023-10-26 02:35:00|8729.1|8727.6|8728.9|8727.4|8729.2|8727.7|8728.4|8726.9|74
1698288000000|2023-10-26 02:40:00|8728.8|8727.3|8728.7|8727.2|8729|8727.5|8728.6|8727.1|61
1698288300000|2023-10-26 02:45:00|8728.8|8727.3|8727.7|8726.2|8728.8|8727.3|8726.6|8725.1|77
1698288600000|2023-10-26 02:50:00|8727.8|8726.3|8728.5|8727|8728.6|8727.1|8727.8|8726.3|86
1698288900000|2023-10-26 02:55:00|8728.4|8726.9|8728.3|8726.8|8728.6|8727.1|8727.6|8726.1|90
1698289200000|2023-10-26 03:00:00|8728.4|8726.9|8728.8|8727.3|8729.2|8727.7|8727.9|8726.4|83
1698289500000|2023-10-26 03:05:00|8728.7|8727.2|8729.7|8728.2|8729.7|8728.2|8728.7|8727.2|76
1698289800000|2023-10-26 03:10:00|8729.6|8728.1|8730.2|8728.7|8730.6|8729.1|8729.5|8728|66
1698290100000|2023-10-26 03:15:00|8730.3|8728.8|8730.2|8728.7|8730.7|8729.2|8730.2|8728.7|51
1698290400000|2023-10-26 03:20:00|8730.3|8728.8|8730.4|8728.9|8730.8|8729.3|8730.1|8728.6|33
1698290700000|2023-10-26 03:25:00|8730.5|8729|8728.9|8728|8730.5|8729|8728.9|8727.8|32
1698291000000|2023-10-26 03:30:00|8729|8728.1|8729.8|8728.3|8730.1|8728.6|8729|8727.6|56
1698291300000|2023-10-26 03:35:00|8729.9|8728.4|8729.2|8727.7|8730|8728.5|8728.6|8727.1|71
1698291600000|2023-10-26 03:40:00|8729.3|8727.8|8730|8728.5|8730|8728.5|8729.1|8727.6|76
1698291900000|2023-10-26 03:45:00|8729.9|8728.4|8730.6|8729.1|8730.9|8729.4|8729.1|8727.6|92
1698292200000|2023-10-26 03:50:00|8730.8|8729.3|8730.7|8729.2|8731.8|8730.3|8730.7|8729.2|87
1698292500000|2023-10-26 03:55:00|8730.8|8729.3|8731.1|8729.6|8731.5|8730|8730.4|8728.9|50
1698292800000|2023-10-26 04:00:00|8731.2|8729.7|8730.7|8729.2|8731.2|8729.7|8730.1|8728.6|99
1698293100000|2023-10-26 04:05:00|8730.6|8729.1|8730.4|8728.9|8730.6|8729.1|8730|8728.5|28
1698293400000|2023-10-26 04:10:00|8730.3|8728.8|8730.4|8728.9|8730.7|8729.2|8730|8728.5|50
1698293700000|2023-10-26 04:15:00|8730.3|8728.8|8729.5|8728|8730.6|8729.1|8729.1|8727.6|71
1698294000000|2023-10-26 04:20:00|8729.6|8728.1|8730.1|8728.6|8730.1|8728.6|8729.5|8728|44
1698294300000|2023-10-26 04:25:00|8730.2|8728.7|8730|8728.5|8730.5|8729|8729.9|8728.4|32
1698294600000|2023-10-26 04:30:00|8729.9|8728.4|8730.6|8729.1|8730.7|8729.2|8729.9|8728.4|28
1698294900000|2023-10-26 04:35:00|8730.7|8729.2|8730.8|8729.3|8730.8|8729.3|8730.2|8728.7|28
1698295200000|2023-10-26 04:40:00|8730.7|8729.2|8729.7|8728.2|8730.8|8729.3|8729.2|8727.7|47
1698295500000|2023-10-26 04:45:00|8729.6|8728.1|8727.6|8726.1|8729.7|8728.2|8727.4|8725.9|65
1698295800000|2023-10-26 04:50:00|8727.7|8726.2|8728.3|8726.8|8728.5|8727|8727.4|8726|49
1698296100000|2023-10-26 04:55:00|8728.2|8726.7|8730.6|8729.1|8731.2|8729.7|8728.2|8726.7|97
1698296400000|2023-10-26 05:00:00|8730.7|8729.2|8730.2|8728.7|8730.9|8729.4|8730|8728.5|47
1698296700000|2023-10-26 05:05:00|8730.1|8728.6|8728.3|8726.8|8730.2|8728.7|8727.5|8726|128
1698297000000|2023-10-26 05:10:00|8728.2|8726.7|8728.8|8727.3|8728.9|8727.4|8727.7|8726.2|82
1698297300000|2023-10-26 05:15:00|8728.7|8727.2|8728.2|8726.7|8729|8727.5|8728.2|8726.7|61
1698297600000|2023-10-26 05:20:00|8727.9|8727|8730.2|8728.7|8730.2|8728.7|8727.8|8726.4|74
1698297900000|2023-10-26 05:25:00|8730.3|8728.8|8730.6|8729.1|8731.4|8729.9|8730.3|8728.8|54
1698298200000|2023-10-26 05:30:00|8730.9|8729.4|8729.3|8727.8|8730.9|8729.4|8729.1|8727.6|61
1698298500000|2023-10-26 05:35:00|8729.2|8727.7|8726.8|8725.9|8729.3|8727.8|8726.8|8725.4|80
1698298800000|2023-10-26 05:40:00|8726.7|8725.8|8728|8726.5|8728.2|8726.7|8726.7|8725.6|73
1698299100000|2023-10-26 05:45:00|8728.1|8726.6|8726|8724.5|8728.6|8727.2|8726|8724.5|93
1698299400000|2023-10-26 05:50:00|8726.1|8724.6|8726.6|8725.1|8726.9|8725.8|8726|8724.5|135
1698299700000|2023-10-26 05:55:00|8726.5|8725|8728.6|8727.1|8728.7|8727.2|8726.3|8725|160
1698300000000|2023-10-26 06:00:00|8728.3|8727.4|8728.8|8727.9|8730.5|8729|8727.9|8727|196
1698300300000|2023-10-26 06:05:00|8729|8727.5|8729.7|8728.2|8730.3|8729.1|8728.9|8727.5|133
1698300600000|2023-10-26 06:10:00|8729.8|8728.3|8728.4|8726.9|8729.8|8728.3|8727.9|8726.4|137
1698300900000|2023-10-26 06:15:00|8728.3|8726.8|8729.9|8729|8730.5|8729.3|8728.2|8726.8|108
1698301200000|2023-10-26 06:20:00|8729.8|8728.9|8726.5|8725.6|8729.8|8728.9|8726.4|8725.2|167
1698301500000|2023-10-26 06:25:00|8726.6|8725.7|8726|8725.1|8727.4|8726.2|8725.9|8724.9|160
1698301800000|2023-10-26 06:30:00|8725.9|8725|8726.5|8725.6|8726.9|8725.7|8725.3|8723.8|140
1698302100000|2023-10-26 06:35:00|8726.6|8725.7|8726.7|8725.2|8727.3|8725.8|8724.9|8723.6|193
1698302400000|2023-10-26 06:40:00|8726.8|8725.3|8725.9|8725|8727.8|8726.5|8724.8|8723.4|158
1698302700000|2023-10-26 06:45:00|8726.2|8724.7|8727.4|8725.9|8728.1|8726.6|8724.1|8722.6|318
1698303000000|2023-10-26 06:50:00|8727.3|8725.8|8726.6|8725.1|8728.2|8727|8726|8725|210
1698303300000|2023-10-26 06:55:00|8726.5|8725|8727.7|8726.2|8727.9|8726.6|8725.1|8724|201
1698303600000|2023-10-26 07:00:00|8727.6|8726.1|8728|8727.1|8729.6|8728.1|8726.7|8725.2|239
1698303900000|2023-10-26 07:05:00|8728.1|8727.2|8726.7|8725.2|8728.1|8727.2|8725.4|8724.4|215
1698304200000|2023-10-26 07:10:00|8726.6|8725.1|8724|8722.5|8726.8|8725.3|8723.9|8722.4|211
1698304500000|2023-10-26 07:15:00|8724.1|8722.6|8723.3|8721.8|8724.2|8722.9|8722.1|8720.6|156
1698304800000|2023-10-26 07:20:00|8723.4|8721.9|8721.6|8720.7|8724.9|8723.9|8721.6|8720.6|221
1698305100000|2023-10-26 07:25:00|8721.8|8720.9|8721.3|8719.8|8722.2|8721|8719.2|8717.7|215
1698305400000|2023-10-26 07:30:00|8721.4|8719.9|8723|8721.5|8723.7|8722.2|8721.3|8719.9|162
1698305700000|2023-10-26 07:35:00|8723.1|8721.6|8721.1|8719.6|8723.9|8722.4|8720.8|8719.3|142
1698306000000|2023-10-26 07:40:00|8721|8719.5|8723|8722.1|8724|8722.5|8721|8719.5|186
1698306300000|2023-10-26 07:45:00|8723.2|8722.3|8724.1|8722.6|8724.3|8723|8722.6|8721.2|224
1698306600000|2023-10-26 07:50:00|8724.3|8722.8|8723.4|8722.5|8725.6|8724.1|8723.3|8721.9|165
1698306900000|2023-10-26 07:55:00|8723.3|8722.4|8725.6|8724.7|8726.7|8725.8|8723.1|8721.8|188
1698307200000|2023-10-26 08:00:00|8725.7|8724.8|8725.9|8725|8727.3|8726.1|8724.6|8723.4|207
1698307500000|2023-10-26 08:05:00|8725.8|8724.9|8726.1|8725.2|8726.5|8725.3|8724.1|8722.7|167
1698307800000|2023-10-26 08:10:00|8726|8725.1|8726.7|8725.2|8727.5|8726.2|8725|8723.8|175
1698308100000|2023-10-26 08:15:00|8726.8|8725.3|8724.6|8723.1|8726.8|8725.3|8723.7|8722.4|161
1698308400000|2023-10-26 08:20:00|8724.4|8722.9|8726.3|8725.4|8726.4|8725.5|8723.5|8722.1|173
1698308700000|2023-10-26 08:25:00|8726.4|8725.5|8725.8|8724.9|8728.1|8726.9|8724.9|8723.6|134
1698309000000|2023-10-26 08:30:00|8725.9|8725|8726.8|8725.3|8727.7|8726.8|8725.5|8724|124
1698309300000|2023-10-26 08:35:00|8726.7|8725.2|8728.8|8727.3|8729|8727.9|8725.1|8723.6|127
1698309600000|2023-10-26 08:40:00|8728.4|8727.5|8727.2|8726.3|8728.9|8727.9|8727.2|8726.3|118
1698309900000|2023-10-26 08:45:00|8727.3|8726.4|8727.9|8726.4|8728.3|8727.4|8726.5|8725.5|127
1698310200000|2023-10-26 08:50:00|8727.8|8726.3|8727.3|8726.4|8730.4|8729.4|8727.1|8726.2|146
1698310500000|2023-10-26 08:55:00|8727.2|8726.3|8730.5|8729.6|8731.1|8730.2|8726.6|8725.5|142
1698310800000|2023-10-26 09:00:00|8730.6|8729.7|8730|8729.1|8731.8|8730.3|8729.9|8728.5|119
1698311100000|2023-10-26 09:05:00|8730.1|8729.2|8728.3|8726.8|8730.2|8729.3|8728|8726.5|107
1698311400000|2023-10-26 09:10:00|8728.2|8726.7|8727.6|8726.7|8728.8|8727.5|8726.9|8725.6|90
1698311700000|2023-10-26 09:15:00|8727.7|8726.8|8726|8724.5|8728.1|8727.2|8724.8|8723.3|131
1698312000000|2023-10-26 09:20:00|8725.7|8724.8|8727.5|8726.6|8727.9|8726.7|8725.7|8724.8|126
1698312300000|2023-10-26 09:25:00|8727.6|8726.7|8725.9|8724.4|8728|8727.1|8724.8|8723.5|187
1698312600000|2023-10-26 09:30:00|8725.8|8724.3|8725.1|8724.2|8726.4|8725.2|8724.6|8723.2|137
1698312900000|2023-10-26 09:35:00|8725|8724.1|8726|8725.1|8726.1|8725.2|8724.1|8723.1|137
1698313200000|2023-10-26 09:40:00|8726.1|8725.2|8723|8722.1|8726.9|8725.5|8722.8|8721.3|216
1698313500000|2023-10-26 09:45:00|8723.1|8722.2|8722.5|8721|8723.5|8722.2|8721.4|8720.1|158
1698313800000|2023-10-26 09:50:00|8722.6|8721.1|8724.8|8723.3|8724.8|8723.3|8722.1|8721.1|100
1698314100000|2023-10-26 09:55:00|8725|8723.5|8724|8722.5|8725|8723.8|8722.8|8721.3|109
1698314400000|2023-10-26 10:00:00|8723.9|8722.4|8724.8|8723.3|8725.8|8724.3|8723.3|8721.8|136
1698314700000|2023-10-26 10:05:00|8724.7|8723.2|8726.1|8725.2|8726.9|8725.5|8723.8|8722.3|121
1698315000000|2023-10-26 10:10:00|8726|8725.1|8726.5|8725.6|8726.7|8725.8|8725.8|8724.6|95
1698315300000|2023-10-26 10:15:00|8726.6|8725.7|8725.4|8724.5|8726.6|8725.7|8724.4|8723.4|119
1698315600000|2023-10-26 10:20:00|8725.3|8724.4|8724.3|8723.4|8725.4|8724.5|8724|8723.1|70
1698315900000|2023-10-26 10:25:00|8724.4|8723.5|8725.4|8723.9|8725.4|8724.2|8723.3|8722.4|102
1698316200000|2023-10-26 10:30:00|8725.3|8723.8|8723.7|8722.2|8725.4|8724.4|8723.6|8722.1|112
1698316500000|2023-10-26 10:35:00|8723.6|8722.1|8723.5|8722.6|8724.5|8723|8722.8|8721.4|174
1698316800000|2023-10-26 10:40:00|8723.6|8722.7|8725.6|8724.7|8726.7|8725.7|8723.4|8722.5|125
1698317100000|2023-10-26 10:45:00|8725.7|8724.8|8725|8724.1|8726.5|8725.6|8724.7|8723.4|119
1698317400000|2023-10-26 10:50:00|8724.9|8724|8726.2|8724.7|8726.8|8725.5|8724.8|8723.6|94
1698317700000|2023-10-26 10:55:00|8726.1|8724.6|8726.9|8725.4|8727|8725.8|8725.2|8723.9|128
1698318000000|2023-10-26 11:00:00|8726.8|8725.3|8723.2|8722.3|8727.2|8725.7|8723.2|8721.7|120
1698318300000|2023-10-26 11:05:00|8723.4|8721.9|8720.8|8719.3|8723.4|8721.9|8720.5|8719.3|134
1698318600000|2023-10-26 11:10:00|8720.7|8719.2|8721.4|8719.9|8723.1|8722.1|8720.1|8718.8|138
1698318900000|2023-10-26 11:15:00|8721.3|8719.8|8719.3|8718.4|8721.6|8720.5|8718.6|8717.7|135
1698319200000|2023-10-26 11:20:00|8719.2|8718.3|8719.6|8718.7|8720.6|8719.2|8718.7|8717.8|118
1698319500000|2023-10-26 11:25:00|8719.5|8718.6|8717.5|8716.6|8719.9|8718.8|8717.5|8716.3|126
1698319800000|2023-10-26 11:30:00|8717.6|8716.7|8718.2|8716.7|8719.9|8718.6|8717.2|8716|144
1698320100000|2023-10-26 11:35:00|8718.1|8716.6|8715.6|8714.7|8718.5|8717.5|8715.6|8714.7|152
1698320400000|2023-10-26 11:40:00|8715.5|8714.6|8717.8|8716.9|8718|8717.1|8715.5|8714.3|105
1698320700000|2023-10-26 11:45:00|8717.9|8717|8721.4|8720.5|8721.8|8720.5|8717.9|8716.7|149
1698321000000|2023-10-26 11:50:00|8721.5|8720.6|8720.4|8719.5|8721.6|8720.7|8719.8|8718.8|137
1698321300000|2023-10-26 11:55:00|8720.5|8719.6|8718.3|8717.4|8721.1|8720.2|8717.5|8716.5|126
1698321600000|2023-10-26 12:00:00|8718.4|8717.5|8715.4|8714.5|8718.9|8717.8|8715.4|8714.2|163
1698321900000|2023-10-26 12:05:00|8715.5|8714.6|8717.6|8716.7|8717.6|8716.7|8715.4|8714.5|182
1698322200000|2023-10-26 12:10:00|8717.5|8716.6|8722.4|8716.9|8722.4|8719.3|8717.5|8716.4|309
1698322500000|2023-10-26 12:15:00|8722.8|8716.4|8718.3|8716.8|8723.1|8718.5|8715.7|8714.2|585
1698322800000|2023-10-26 12:20:00|8718|8716.5|8713.7|8712.8|8718.7|8717.2|8713.7|8712.8|319
1698323100000|2023-10-26 12:25:00|8713.8|8712.9|8722.1|8712.2|8722.1|8713.8|8711.6|8710.1|400
1698323400000|2023-10-26 12:30:00|8722.2|8712.3|8711.6|8710.1|8722.3|8713.9|8709.4|8707.9|1041
1698323700000|2023-10-26 12:35:00|8711.5|8710.6|8712|8710.5|8713.1|8711.6|8711|8709.5|508
1698324000000|2023-10-26 12:40:00|8712.1|8710.6|8712.4|8710.9|8714.9|8713.4|8711.2|8709.7|429
1698324300000|2023-10-26 12:45:00|8712.5|8711|8713.3|8711.8|8714.2|8712.7|8712.2|8710.7|427
1698324600000|2023-10-26 12:50:00|8713.2|8711.7|8708.3|8706.8|8713.8|8712.3|8706.8|8705.5|509
1698324900000|2023-10-26 12:55:00|8708.4|8706.9|8709.7|8708.2|8711.5|8710.1|8708|8706.6|404
1698325200000|2023-10-26 13:00:00|8709.4|8707.9|8709.9|8709|8711.4|8709.9|8708.3|8706.8|482
1698325500000|2023-10-26 13:05:00|8710|8709.1|8712.1|8710.6|8712.1|8711|8709|8707.8|349
1698325800000|2023-10-26 13:10:00|8712.2|8710.7|8711.8|8710.3|8712.4|8710.9|8710.9|8709.4|290
1698326100000|2023-10-26 13:15:00|8711.7|8710.2|8708.9|8708|8712.8|8711.5|8708.9|8707.4|303
1698326400000|2023-10-26 13:20:00|8709.1|8708.2|8708.1|8707.2|8711.2|8709.9|8708.1|8707.2|276
1698326700000|2023-10-26 13:25:00|8708.3|8707.4|8708.4|8706.9|8709.1|8707.6|8706.9|8705.6|257
1698327000000|2023-10-26 13:30:00|8708.6|8707.1|8707.9|8707|8710.2|8709.1|8707.5|8706.4|348
1698327300000|2023-10-26 13:35:00|8707.7|8706.8|8708.4|8706.9|8709.3|8708.3|8707.3|8706.3|439
1698327600000|2023-10-26 13:40:00|8708.2|8707.3|8703.1|8702.2|8708.7|8707.5|8702.5|8701.6|425
1698327900000|2023-10-26 13:45:00|8703|8702.1|8701.2|8699.7|8703|8702.1|8700|8698.5|406
1698328200000|2023-10-26 13:50:00|8701.3|8699.8|8703.6|8702.1|8703.6|8702.4|8700.7|8699.7|333
1698328500000|2023-10-26 13:55:00|8703.5|8702|8701.7|8700.2|8703.7|8702.4|8700.7|8699.4|282
1698328800000|2023-10-26 14:00:00|8701.6|8700.1|8700.3|8698.8|8703.3|8702.2|8699.3|8697.8|511
1698329100000|2023-10-26 14:05:00|8700.4|8698.9|8701.1|8699.6|8702.3|8701|8699.7|8698.2|320
1698329400000|2023-10-26 14:10:00|8701.2|8699.7|8701.9|8700.4|8701.9|8700.8|8696.7|8695.6|351
1698329700000|2023-10-26 14:15:00|8701.8|8700.3|8699.9|8698.4|8702.2|8701|8699.8|8698.4|349
1698330000000|2023-10-26 14:20:00|8699.7|8698.2|8703.6|8702.7|8704.2|8702.9|8699.7|8698.2|303
1698330300000|2023-10-26 14:25:00|8703.4|8702.5|8701.5|8700.6|8703.9|8703|8700|8698.9|306
1698330600000|2023-10-26 14:30:00|8701.4|8700.5|8699.4|8698.5|8701.9|8700.6|8699.4|8698.4|241
1698330900000|2023-10-26 14:35:00|8699.3|8698.4|8699.3|8697.8|8700.6|8699.4|8697.9|8696.4|264
1698331200000|2023-10-26 14:40:00|8699.4|8697.9|8699.2|8697.7|8701|8699.7|8698.4|8697.1|260
1698331500000|2023-10-26 14:45:00|8699.3|8697.8|8695.2|8694.3|8699.5|8698.2|8694.6|8693.6|316
1698331800000|2023-10-26 14:50:00|8695.1|8694.2|8693.5|8692|8696.8|8695.9|8693.5|8692|338
1698332100000|2023-10-26 14:55:00|8693.2|8692.3|8694.2|8692.7|8694.7|8693.8|8692.7|8691.5|314
1698332400000|2023-10-26 15:00:00|8694.3|8692.8|8694.1|8692.6|8694.7|8693.5|8693.2|8692.3|253
1698332700000|2023-10-26 15:05:00|8694|8692.5|8694.3|8692.8|8694.4|8693.2|8692.1|8690.7|263
1698333000000|2023-10-26 15:10:00|8694.4|8692.9|8694.3|8693.4|8694.6|8693.7|8692.1|8690.8|261
1698333300000|2023-10-26 15:15:00|8694.4|8693.5|8693.1|8691.6|8695.4|8694.2|8692.6|8691.3|218
1698333600000|2023-10-26 15:20:00|8692.7|8691.8|8694|8692.5|8694.1|8692.6|8691.9|8690.7|248
1698333900000|2023-10-26 15:25:00|8694.1|8692.6|8694.8|8693.3|8694.9|8693.8|8693.2|8692|270
1698334200000|2023-10-26 15:30:00|8694.4|8693.5|8695.5|8694.6|8697.1|8695.6|8694.1|8693.2|228
1698334500000|2023-10-26 15:35:00|8695.2|8694.3|8695.7|8694.8|8697|8695.8|8694.5|8693.5|178
1698334800000|2023-10-26 15:40:00|8695.6|8694.7|8694.3|8693.4|8696.6|8695.7|8694.2|8692.8|202
1698335100000|2023-10-26 15:45:00|8694.4|8692.8|8694|8693.1|8694.5|8693.1|8692.6|8691.2|213
1698335400000|2023-10-26 15:50:00|8693.9|8693|8694.4|8693.5|8695|8693.8|8693.3|8692.3|185
1698335700000|2023-10-26 15:55:00|8694.3|8693.4|8697|8695.5|8697.2|8695.8|8694.2|8693.3|217
1698336000000|2023-10-26 16:00:00|8696.9|8695.4|8698.5|8697|8698.8|8697.3|8695.6|8694.7|196
1698336300000|2023-10-26 16:05:00|8698.4|8696.9|8700.1|8698.6|8700.2|8699|8698.4|8696.9|185
1698336600000|2023-10-26 16:10:00|8700|8698.5|8700.1|8699.2|8701.6|8700.3|8699.6|8698.4|224
1698336900000|2023-10-26 16:15:00|8700.2|8699.3|8700.7|8699.8|8701.4|8700.3|8700.1|8698.9|225
1698337200000|2023-10-26 16:20:00|8700.8|8699.9|8698.8|8697.3|8700.8|8699.9|8698.6|8697.1|171
1698337500000|2023-10-26 16:25:00|8699|8697.5|8700|8698.5|8701.4|8700.1|8698.5|8697|173
1698337800000|2023-10-26 16:30:00|8699.9|8698.4|8699.8|8698.3|8700.8|8699.6|8699.4|8697.9|146
1698338100000|2023-10-26 16:35:00|8699.9|8698.4|8700.6|8699.1|8700.8|8699.7|8699.8|8698.3|137
1698338400000|2023-10-26 16:40:00|8700.5|8699.6|8700|8699.1|8701|8699.9|8699.1|8698.2|125
1698338700000|2023-10-26 16:45:00|8700.1|8699.2|8699.9|8698.4|8700.9|8699.6|8699.6|8698.4|127
1698339000000|2023-10-26 16:50:00|8700|8698.5|8699.1|8697.6|8700|8698.5|8697.8|8696.3|158
1698339300000|2023-10-26 16:55:00|8699|8697.5|8698.5|8697.6|8699.2|8697.7|8697.2|8695.7|186
1698339600000|2023-10-26 17:00:00|8698.7|8697.8|8698.1|8697.2|8699.7|8698.5|8697.8|8696.4|213
1698339900000|2023-10-26 17:05:00|8698|8697.1|8698.6|8697.7|8699.2|8698.3|8697.4|8696.1|153
1698340200000|2023-10-26 17:10:00|8698.7|8697.8|8698.8|8697.9|8699.4|8698.3|8698.4|8697|168
1698340500000|2023-10-26 17:15:00|8699.2|8697.7|8699|8697.5|8699.4|8697.9|8697.6|8696.5|155
1698340800000|2023-10-26 17:20:00|8698.9|8697.4|8699.5|8698.6|8699.8|8698.6|8698.3|8696.9|133
1698341100000|2023-10-26 17:25:00|8699.4|8698.5|8699.8|8698.3|8700.3|8698.8|8699.2|8697.8|125
1698341400000|2023-10-26 17:30:00|8699.7|8698.2|8699.7|8698.2|8700.5|8699|8699.5|8698|175
1698341700000|2023-10-26 17:35:00|8699.6|8698.1|8699.5|8698|8699.6|8698.1|8697.8|8696.3|154
1698342000000|2023-10-26 17:40:00|8699.4|8697.9|8698.5|8697|8699.8|8698.3|8698|8696.9|141
1698342300000|2023-10-26 17:45:00|8698.4|8696.9|8698.3|8697.4|8699.4|8698.4|8697.8|8696.3|189
1698342600000|2023-10-26 17:50:00|8698.4|8697.5|8700|8699.1|8700|8699.1|8698.3|8697.4|116
1698342900000|2023-10-26 17:55:00|8699.9|8699|8699.5|8698.6|8700.2|8699.3|8699|8698.1|114
1698343200000|2023-10-26 18:00:00|8699.4|8698.5|8698.5|8697|8699.9|8698.8|8697.7|8696.4|200
1698343500000|2023-10-26 18:05:00|8698.3|8696.8|8699.7|8698.2|8700.7|8699.7|8698.3|8696.8|184
1698343800000|2023-10-26 18:10:00|8699.8|8698.3|8700.3|8698.8|8700.7|8699.2|8699.4|8698.2|126
1698344100000|2023-10-26 18:15:00|8700.2|8698.7|8701.6|8700.7|8701.8|8700.7|8699.7|8698.3|107
1698344400000|2023-10-26 18:20:00|8702|8700.5|8703.3|8702.4|8703.7|8702.5|8701.7|8700.4|103
1698344700000|2023-10-26 18:25:00|8703.2|8702.3|8703.6|8702.7|8704.5|8703.3|8703.2|8702.3|95
1698345000000|2023-10-26 18:30:00|8703.7|8702.8|8704.6|8703.7|8705.4|8704.5|8703.6|8702.7|103
1698345300000|2023-10-26 18:35:00|8704.9|8704|8704.6|8703.1|8705.4|8704.1|8704.1|8702.7|110
1698345600000|2023-10-26 18:40:00|8704.5|8703|8704.2|8703.3|8705.3|8704.1|8703.2|8701.8|170
1698345900000|2023-10-26 18:45:00|8704.1|8703.2|8704.1|8702.6|8704.9|8703.9|8703.6|8702.2|118
1698346200000|2023-10-26 18:50:00|8704|8702.5|8703.2|8702.3|8704|8702.5|8702.9|8701.4|93
1698346500000|2023-10-26 18:55:00|8703.3|8702.4|8703.3|8702.4|8704.5|8703|8702.9|8702|117
1698346800000|2023-10-26 19:00:00|8703.4|8702.5|8703.9|8703|8704.4|8703|8702.4|8701.2|173
1698347100000|2023-10-26 19:05:00|8704.1|8703.2|8703.3|8701.8|8704.3|8703.2|8703.3|8701.8|104
1698347400000|2023-10-26 19:10:00|8703.4|8701.9|8703|8701.5|8703.9|8702.4|8702.7|8701.4|172
1698347700000|2023-10-26 19:15:00|8702.9|8701.4|8702.8|8701.9|8703.8|8702.5|8702.8|8701.4|96
1698348000000|2023-10-26 19:20:00|8702.9|8702|8702.5|8701.6|8703.1|8702.2|8702.3|8701.4|87
1698348300000|2023-10-26 19:25:00|8702.6|8701.7|8702.9|8702|8702.9|8702|8702.3|8701.4|80
1698348600000|2023-10-26 19:30:00|8702.8|8701.9|8703.9|8702.4|8704|8702.5|8702.5|8701.6|76
1698348900000|2023-10-26 19:35:00|8704|8702.5|8704.7|8703.2|8704.7|8703.2|8703.9|8702.4|74
1698349200000|2023-10-26 19:40:00|8704.6|8703.1|8704.6|8703.1|8705.1|8703.6|8704.4|8702.9|82
1698349500000|2023-10-26 19:45:00|8704.7|8703.2|8705.5|8704|8705.7|8704.3|8704.4|8703|92
1698349800000|2023-10-26 19:50:00|8705.6|8704.1|8707|8705.5|8707.1|8706.2|8705.1|8703.9|77
1698350100000|2023-10-26 19:55:00|8707.1|8705.6|8709.6|8708.1|8709.9|8708.4|8707.1|8705.6|140
1698350400000|2023-10-26 20:00:00|8709.9|8708.4|8709.9|8708.4|8712|8710.5|8709.5|8708|141
1698350700000|2023-10-26 20:05:00|8709.8|8708.3|8709.1|8708.2|8710.4|8708.9|8709.1|8707.7|88
1698351000000|2023-10-26 20:10:00|8709.5|8708|8708.4|8706.9|8709.5|8708|8708.1|8706.7|58
1698351300000|2023-10-26 20:15:00|8708.5|8707|8708.9|8707.4|8709|8707.7|8707.9|8706.7|48
1698351600000|2023-10-26 20:20:00|8709|8707.5|8709.3|8707.8|8709.5|8708|8708.6|8707.3|58
1698351900000|2023-10-26 20:25:00|8709.2|8707.7|8708.4|8706.9|8710.1|8708.6|8707.9|8706.4|76
1698352200000|2023-10-26 20:30:00|8708.5|8707|8707.6|8706.1|8708.9|8707.4|8707.4|8705.9|65
1698352500000|2023-10-26 20:35:00|8707.4|8706.5|8707.5|8706|8708|8706.8|8707.2|8705.8|36
1698352800000|2023-10-26 20:40:00|8707.7|8706.2|8708.3|8706.8|8708.5|8707|8707.5|8706|52
1698353100000|2023-10-26 20:45:00|8708.4|8706.9|8708.5|8707|8708.5|8707|8707.7|8706.2|76
1698353400000|2023-10-26 20:50:00|8708.4|8706.9|8709|8707.5|8709|8707.5|8708|8706.5|89
1698353700000|2023-10-26 20:55:00|8709.4|8707|8712.1|8704.8|8714.5|8708.5|8709.4|8704.5|298
1698354000000|2023-10-26 21:00:00|8713|8701.1|8716.5|8704.6|8716.5|8704.6|8712.6|8700.7|24
1698354300000|2023-10-26 21:05:00|8716.4|8704.5|8713.2|8701.3|8718|8706.1|8713.2|8701.3|97
1698354600000|2023-10-26 21:10:00|8713.1|8701.2|8712.6|8700.7|8713.4|8701.5|8711.7|8699.8|46
1698354900000|2023-10-26 21:15:00|8712.7|8700.8|8712.9|8701|8713.3|8701.4|8712.1|8700.2|41
1698355200000|2023-10-26 21:20:00|8713.3|8701.4|8712.2|8700.3|8713.9|8702|8711.8|8699.9|34
1698355500000|2023-10-26 21:25:00|8712.3|8700.4|8713.8|8701.9|8713.9|8702|8712|8700.1|61
1698355800000|2023-10-26 21:30:00|8713.7|8701.8|8715.2|8703.3|8715.4|8705.2|8713.7|8701.8|53
1698356100000|2023-10-26 21:35:00|8715.4|8703.5|8711.8|8703.3|8715.9|8706.6|8711.8|8702.9|72
1698356400000|2023-10-26 21:40:00|8711.9|8703.2|8712.5|8705.1|8712.6|8705.1|8711.6|8703.2|68
1698356700000|2023-10-26 21:45:00|8712.1|8706.2|8712.8|8706.4|8713|8706.9|8711.8|8705.3|97
1698357000000|2023-10-26 21:50:00|8712.9|8706.5|8711.4|8705.3|8713.5|8706.9|8710.8|8703.4|214
1698357300000|2023-10-26 21:55:00|8711.6|8705.4|8709.8|8705.6|8711.8|8705.9|8709.7|8703.7|86
1698357600000|2023-10-26 22:00:00|8709.7|8705.2|8709.9|8707.5|8713.4|8707.8|8709.4|8705.2|172
1698357900000|2023-10-26 22:05:00|8709.4|8707.9|8709|8707.5|8709.7|8708.2|8709|8707.5|32
1698358200000|2023-10-26 22:10:00|8709.1|8707.6|8708|8706.5|8709.5|8708|8707.8|8706.3|56
1698358500000|2023-10-26 22:15:00|8708.1|8706.6|8707.7|8706.2|8708.9|8707.4|8707.7|8706.2|26
1698358800000|2023-10-26 22:20:00|8707.8|8706.3|8707.4|8705.9|8707.8|8706.3|8707.3|8705.8|30
1698359100000|2023-10-26 22:25:00|8707.5|8706|8706.5|8705|8707.5|8706|8706.4|8704.9|22
1698359400000|2023-10-26 22:30:00|8706.1|8704.6|8706.3|8704.8|8706.8|8705.3|8705.8|8704.3|60
1698359700000|2023-10-26 22:35:00|8706.6|8705.1|8706.7|8705.2|8706.9|8705.4|8706.5|8705|20
1698360000000|2023-10-26 22:40:00|8706.6|8705.1|8707|8705.5|8707.4|8705.9|8705.8|8704.3|34
1698360300000|2023-10-26 22:45:00|8707.1|8705.6|8706.6|8705.1|8707.1|8705.6|8706.6|8705.1|15
1698360600000|2023-10-26 22:50:00|8706.5|8705|8707.3|8705.8|8707.3|8705.8|8706.4|8704.9|26
1698360900000|2023-10-26 22:55:00|8707.2|8705.7|8706.9|8705.4|8707.2|8705.7|8706.7|8705.2|46
1698361200000|2023-10-26 23:00:00|8707|8705.5|8706.4|8704.9|8707.2|8705.7|8706|8704.5|56
1698361500000|2023-10-26 23:05:00|8706.3|8704.8|8705.9|8704.4|8707.1|8705.6|8705.9|8704.4|70
1698361800000|2023-10-26 23:10:00|8706|8704.5|8704.8|8703.3|8706.2|8704.7|8704.7|8703.2|56
1698362100000|2023-10-26 23:15:00|8704.6|8703.1|8704.8|8703.3|8705|8703.5|8704.6|8703.1|32
1698362400000|2023-10-26 23:20:00|8704.9|8703.4|8704.4|8702.9|8704.9|8703.4|8704.3|8702.8|24
1698362700000|2023-10-26 23:25:00|8704.3|8702.8|8704.3|8702.8|8704.7|8703.2|8704.2|8702.7|23
1698363000000|2023-10-26 23:30:00|8704.5|8703|8704.8|8703.3|8704.9|8703.4|8704.2|8702.7|46
1698363300000|2023-10-26 23:35:00|8704.7|8703.2|8705.2|8703.7|8705.5|8704|8704.7|8703.2|56
1698363600000|2023-10-26 23:40:00|8705.3|8703.8|8705.8|8704.3|8705.8|8704.3|8705.1|8703.6|59
1698363900000|2023-10-26 23:45:00|8705.7|8704.2|8705|8703.5|8705.8|8704.3|8705|8703.5|43
1698364200000|2023-10-26 23:50:00|8705.1|8703.6|8704.9|8703.4|8705.5|8704|8704.6|8703.1|49
1698364500000|2023-10-26 23:55:00|8705|8703.5|8705.3|8703.8|8705.7|8704.2|8704.9|8703.4|31
1698364800000|2023-10-27 00:00:00|8705.4|8703.9|8704.9|8703.4|8705.8|8704.3|8704.8|8703.3|74
1698365100000|2023-10-27 00:05:00|8705|8703.5|8705.2|8703.7|8705.8|8704.3|8704.1|8702.6|85
1698365400000|2023-10-27 00:10:00|8705.1|8703.6|8705.1|8703.6|8705.3|8704.1|8704.8|8703.3|43
1698365700000|2023-10-27 00:15:00|8705|8703.5|8706.1|8704.6|8706.1|8704.6|8704.8|8703.3|54
1698366000000|2023-10-27 00:20:00|8706|8704.5|8706.5|8705|8706.5|8705|8705.9|8704.4|59
1698366300000|2023-10-27 00:25:00|8706.4|8704.9|8706|8704.5|8706.8|8705.4|8705.5|8704|54
1698366600000|2023-10-27 00:30:00|8706.1|8704.6|8705.7|8704.2|8706.1|8704.6|8705.2|8703.7|88
1698366900000|2023-10-27 00:35:00|8705.8|8704.3|8706.6|8705.1|8706.7|8705.2|8705.7|8704.2|54
1698367200000|2023-10-27 00:40:00|8706.5|8705|8706.2|8704.7|8707.1|8705.6|8706|8704.5|74
1698367500000|2023-10-27 00:45:00|8706.1|8704.6|8706|8704.5|8706.2|8704.7|8705.1|8703.6|40
1698367800000|2023-10-27 00:50:00|8706.1|8704.6|8704.8|8703.3|8706.9|8705.4|8704.6|8703.1|196
1698368100000|2023-10-27 00:55:00|8705.1|8703.6|8706.9|8705.4|8707|8705.5|8705.1|8703.6|135
1698368400000|2023-10-27 01:00:00|8706.8|8705.3|8706.5|8705|8706.9|8705.4|8706.2|8704.7|112
1698368700000|2023-10-27 01:05:00|8706.4|8704.9|8705.4|8703.9|8706.4|8704.9|8705.2|8703.7|89
1698369000000|2023-10-27 01:10:00|8705.5|8704|8705.6|8704.1|8706.2|8704.7|8705.4|8703.9|101
1698369300000|2023-10-27 01:15:00|8705.7|8704.2|8705.8|8704.3|8706.1|8704.6|8705.6|8704.1|108
1698369600000|2023-10-27 01:20:00|8705.9|8704.4|8706.7|8705.2|8706.7|8705.2|8705.5|8704.1|91
1698369900000|2023-10-27 01:25:00|8706.8|8705.3|8705.9|8704.4|8706.8|8705.3|8705.9|8704.4|61
1698370200000|2023-10-27 01:30:00|8706.1|8704.6|8706.4|8704.9|8706.5|8705|8705.8|8704.3|76
1698370500000|2023-10-27 01:35:00|8706.6|8705.1|8705.7|8704.2|8707.1|8705.6|8705.6|8704.1|81
1698370800000|2023-10-27 01:40:00|8705.6|8704.1|8706.3|8704.8|8706.3|8704.8|8704.8|8703.3|76
1698371100000|2023-10-27 01:45:00|8706.4|8704.9|8706.3|8704.8|8707.3|8705.8|8706.3|8704.8|62
1698371400000|2023-10-27 01:50:00|8706.2|8704.7|8706.2|8704.7|8706.4|8704.9|8705.7|8704.2|75
1698371700000|2023-10-27 01:55:00|8706.1|8704.6|8705.7|8704.2|8706.4|8704.9|8705.5|8704|42
1698372000000|2023-10-27 02:00:00|8705.6|8704.1|8705.7|8704.2|8706.2|8704.7|8705.4|8703.9|68
1698372300000|2023-10-27 02:05:00|8705.8|8704.3|8705.6|8704.1|8705.8|8704.3|8704.6|8703.1|90
1698372600000|2023-10-27 02:10:00|8705.5|8704|8706.1|8704.6|8706.7|8705.2|8705.4|8703.9|82
1698372900000|2023-10-27 02:15:00|8706.2|8704.7|8705.3|8703.8|8706.5|8705|8705.3|8703.8|66
1698373200000|2023-10-27 02:20:00|8705.4|8703.9|8705.5|8704|8705.9|8704.4|8704.9|8703.4|61
1698373500000|2023-10-27 02:25:00|8705.4|8703.9|8705.5|8704|8706.2|8704.7|8705.3|8703.8|66
1698373800000|2023-10-27 02:30:00|8705.4|8703.9|8706.3|8704.8|8706.3|8704.8|8705.1|8703.6|74
1698374100000|2023-10-27 02:35:00|8706.2|8704.7|8705.4|8703.9|8706.4|8704.9|8704.9|8703.4|86
1698374400000|2023-10-27 02:40:00|8705.3|8703.8|8706.2|8704.7|8706.3|8704.8|8705.1|8703.6|48
1698374700000|2023-10-27 02:45:00|8706.3|8704.8|8705.9|8704.4|8706.5|8705|8705.6|8704.1|46
1698375000000|2023-10-27 02:50:00|8705.8|8704.3|8705.8|8704.3|8706.1|8704.6|8705.6|8704.1|71
1698375300000|2023-10-27 02:55:00|8705.7|8704.2|8705.4|8703.9|8706.2|8704.7|8705.4|8703.9|70
1698375600000|2023-10-27 03:00:00|8705.5|8704|8704.9|8703.4|8705.9|8704.4|8704.3|8702.8|71
1698375900000|2023-10-27 03:05:00|8705|8703.5|8705|8703.5|8705.8|8704.3|8704.7|8703.2|54
1698376200000|2023-10-27 03:10:00|8705.2|8703.7|8705.2|8703.7|8705.3|8704|8704.8|8703.3|55
1698376500000|2023-10-27 03:15:00|8705.1|8703.6|8705.2|8703.7|8705.6|8704.2|8705|8703.5|57
1698376800000|2023-10-27 03:20:00|8705.3|8703.8|8705.9|8704.4|8706.1|8704.6|8705.2|8703.7|66
1698377100000|2023-10-27 03:25:00|8705.8|8704.3|8706.4|8704.9|8706.7|8705.2|8705.7|8704.2|49
1698377400000|2023-10-27 03:30:00|8706.5|8705|8706.8|8705.3|8707|8705.6|8706.3|8704.9|49
1698377700000|2023-10-27 03:35:00|8706.7|8705.2|8707.5|8706|8707.6|8706.1|8706.7|8705.2|53
1698378000000|2023-10-27 03:40:00|8707.6|8706.1|8707.5|8706|8707.9|8706.4|8707.5|8706|40
1698378300000|2023-10-27 03:45:00|8707.6|8706.1|8707.1|8705.6|8707.6|8706.1|8707|8705.5|54
1698378600000|2023-10-27 03:50:00|8707|8705.5|8707|8705.5|8707.4|8705.9|8707|8705.5|25
1698378900000|2023-10-27 03:55:00|8706.9|8705.4|8706.9|8705.4|8707.2|8705.7|8706.8|8705.3|23
1698379200000|2023-10-27 04:00:00|8707|8705.5|8707.2|8705.7|8707.4|8705.9|8707|8705.5|45
1698379500000|2023-10-27 04:05:00|8707.3|8705.8|8707.2|8705.7|8707.3|8706|8706.8|8705.5|28
1698379800000|2023-10-27 04:10:00|8707.1|8705.6|8707|8705.5|8707.2|8705.7|8706.8|8705.3|27
1698380100000|2023-10-27 04:15:00|8706.9|8705.4|8707|8705.5|8707.1|8705.6|8706.5|8705|51
1698380400000|2023-10-27 04:20:00|8706.9|8705.4|8707|8705.5|8707|8705.5|8706.5|8705|25
1698380700000|2023-10-27 04:25:00|8706.9|8705.4|8706.5|8705|8707.2|8705.7|8706.4|8704.9|50
1698381000000|2023-10-27 04:30:00|8706.6|8705.1|8707|8705.5|8707.3|8705.8|8706.6|8705.1|29
1698381300000|2023-10-27 04:35:00|8707.1|8705.6|8706.7|8705.2|8707.1|8705.6|8706.6|8705.1|24
1698381600000|2023-10-27 04:40:00|8706.8|8705.3|8706.7|8705.2|8706.9|8705.4|8706.4|8704.9|54
1698381900000|2023-10-27 04:45:00|8706.6|8705.1|8706.6|8705.1|8707.1|8705.6|8706.6|8705.1|52
1698382200000|2023-10-27 04:50:00|8706.7|8705.2|8706.7|8705.2|8707.3|8706|8706.6|8705.1|51
1698382500000|2023-10-27 04:55:00|8706.8|8705.3|8706.7|8705.2|8707.3|8705.8|8706.6|8705.1|66
1698382800000|2023-10-27 05:00:00|8706.6|8705.1|8706.6|8705.1|8706.8|8705.5|8706.3|8704.8|50
1698383100000|2023-10-27 05:05:00|8706.3|8704.8|8706.9|8705.4|8707.6|8706.1|8705.9|8704.4|66
1698383400000|2023-10-27 05:10:00|8706.8|8705.3|8706.2|8704.7|8707|8705.5|8706.2|8704.7|75
1698383700000|2023-10-27 05:15:00|8706.3|8704.8|8705.4|8704.5|8706.7|8705.2|8705.4|8704|85
1698384000000|2023-10-27 05:20:00|8705.7|8704.2|8706.5|8705|8706.6|8705.1|8705.4|8704|58
1698384300000|2023-10-27 05:25:00|8706.4|8704.9|8706.5|8705|8707.3|8705.8|8706.4|8704.9|56
1698384600000|2023-10-27 05:30:00|8706.6|8705.1|8708.2|8706.7|8708.5|8707|8706.1|8704.6|103
1698384900000|2023-10-27 05:35:00|8708.3|8706.8|8708.5|8707|8709|8707.5|8708.2|8706.7|34
1698385200000|2023-10-27 05:40:00|8708.4|8706.9|8707.4|8705.9|8708.5|8707|8707.1|8705.6|53
1698385500000|2023-10-27 05:45:00|8707.3|8705.8|8709.5|8708|8709.5|8708|8707.2|8705.7|57
1698385800000|2023-10-27 05:50:00|8709.6|8708.1|8707.8|8706.3|8709.6|8708.1|8707.6|8706.1|56
1698386100000|2023-10-27 05:55:00|8707.7|8706.2|8709.6|8708.1|8709.8|8708.3|8707.4|8705.9|67
1698386400000|2023-10-27 06:00:00|8709.5|8708|8709.5|8708|8710|8708.6|8708.1|8706.9|155
1698386700000|2023-10-27 06:05:00|8709.6|8708.1|8709.3|8707.8|8710.2|8708.8|8708.2|8706.7|95
1698387000000|2023-10-27 06:10:00|8709.2|8707.7|8709.9|8708.4|8711.1|8709.6|8708.7|8707.3|165
1698387300000|2023-10-27 06:15:00|8710|8708.5|8710.8|8709.3|8711.3|8710.3|8708.9|8707.4|139
1698387600000|2023-10-27 06:20:00|8710.7|8709.2|8709.5|8708|8710.8|8709.7|8708.7|8707.2|130
1698387900000|2023-10-27 06:25:00|8709.6|8708.1|8709.4|8708.5|8710|8709.1|8708.8|8707.3|136
1698388200000|2023-10-27 06:30:00|8709.3|8708.4|8711.6|8710.1|8711.7|8710.2|8709.3|8708|131
1698388500000|2023-10-27 06:35:00|8711.7|8710.2|8712.4|8710.9|8713.5|8712.6|8711|8709.6|136
1698388800000|2023-10-27 06:40:00|8712.3|8710.8|8713.5|8712|8713.7|8712.4|8712.3|8710.8|145
1698389100000|2023-10-27 06:45:00|8713.6|8712.1|8710.7|8709.8|8714.3|8713|8710.6|8709.7|180
1698389400000|2023-10-27 06:50:00|8710.8|8709.9|8711.7|8710.2|8711.8|8710.6|8709.9|8708.4|125
1698389700000|2023-10-27 06:55:00|8711.8|8710.3|8709.7|8708.2|8712.5|8711|8709.1|8707.6|208
1698390000000|2023-10-27 07:00:00|8709.9|8708.4|8709.7|8708.2|8710.6|8709.1|8707.3|8705.8|220
1698390300000|2023-10-27 07:05:00|8709.5|8708.6|8710.3|8708.8|8711|8710.1|8708.9|8707.6|170
1698390600000|2023-10-27 07:10:00|8710.4|8708.9|8715.4|8714.5|8716|8714.7|8709.9|8708.7|177
1698390900000|2023-10-27 07:15:00|8715.7|8714.2|8711.9|8710.4|8715.7|8714.2|8711.8|8710.3|174
1698391200000|2023-10-27 07:20:00|8712.1|8710.6|8713.4|8712.5|8713.8|8712.5|8711.1|8709.8|228
1698391500000|2023-10-27 07:25:00|8713.5|8712.6|8713.1|8711.6|8713.6|8712.7|8712.2|8711.2|196
1698391800000|2023-10-27 07:30:00|8712.7|8711.8|8711.6|8710.1|8715.4|8714.4|8710.8|8709.3|273
1698392100000|2023-10-27 07:35:00|8711.5|8710|8709.1|8708.2|8711.5|8710.2|8709|8707.8|171
1698392400000|2023-10-27 07:40:00|8709|8708.1|8709.7|8708.2|8710.5|8709.6|8708.3|8707.4|184
1698392700000|2023-10-27 07:45:00|8709.2|8708.3|8711.5|8710.6|8711.9|8711|8709.2|8708.1|179
1698393000000|2023-10-27 07:50:00|8711.6|8710.7|8711.7|8710.2|8713|8712.1|8711.3|8710.1|160
1698393300000|2023-10-27 07:55:00|8711.5|8710.6|8713.2|8711.7|8714|8712.5|8711.4|8710.5|126
1698393600000|2023-10-27 08:00:00|8713.1|8711.6|8713.3|8711.8|8713.8|8712.6|8710.4|8708.9|184
1698393900000|2023-10-27 08:05:00|8713|8712.1|8714.6|8713.7|8716.1|8714.9|8712.9|8712|140
1698394200000|2023-10-27 08:10:00|8714.5|8713.6|8715|8713.5|8715.4|8714|8713|8711.7|187
1698394500000|2023-10-27 08:15:00|8715.1|8713.6|8713.5|8712.6|8716.3|8714.8|8713.4|8712.3|214
1698394800000|2023-10-27 08:20:00|8713.4|8712.5|8715|8713.5|8715.5|8714.2|8712.4|8711|157
1698395100000|2023-10-27 08:25:00|8715.1|8713.6|8716.3|8715.4|8716.7|8715.5|8714|8713.1|126
1698395400000|2023-10-27 08:30:00|8716.4|8715.5|8714.9|8714|8716.8|8715.9|8714.5|8713.3|127
1698395700000|2023-10-27 08:35:00|8715|8714.1|8715.2|8714.3|8716.2|8715.3|8714.7|8713.8|102
1698396000000|2023-10-27 08:40:00|8715.3|8714.4|8712.1|8711.2|8715.7|8714.5|8712.1|8711.2|100
1698396300000|2023-10-27 08:45:00|8712|8711.1|8710.8|8709.9|8712.7|8711.8|8710.6|8709.4|149
1698396600000|2023-10-27 08:50:00|8711|8710.1|8711.1|8709.6|8711.3|8710.4|8709.7|8708.3|119
1698396900000|2023-10-27 08:55:00|8710.9|8709.4|8709.4|8707.9|8711.9|8710.4|8708.3|8707.4|149
1698397200000|2023-10-27 09:00:00|8709.5|8708|8709.4|8708.5|8710.9|8709.8|8708.4|8707.1|133
1698397500000|2023-10-27 09:05:00|8709.3|8708.4|8704.8|8703.3|8709.3|8708.4|8704.1|8703|220
1698397800000|2023-10-27 09:10:00|8704.6|8703.1|8703.9|8703|8705.6|8704.3|8703.8|8702.9|138
1698398100000|2023-10-27 09:15:00|8704.1|8702.6|8703.5|8702|8704.2|8702.9|8702.2|8700.8|138
1698398400000|2023-10-27 09:20:00|8703.6|8702.1|8704.2|8702.7|8704.2|8702.9|8701.6|8700.1|173
1698398700000|2023-10-27 09:25:00|8704|8702.5|8702.5|8701.6|8704.5|8703.3|8702|8700.9|180
1698399000000|2023-10-27 09:30:00|8702.3|8701.4|8702.8|8701.3|8702.8|8701.7|8702.3|8701.2|9
1698399300000|2023-10-27 09:35:00|8701.1|8699.6|8703|8702.1|8703.9|8702.6|8699.9|8698.5|137
1698399600000|2023-10-27 09:40:00|8703.1|8702.2|8701.2|8699.7|8704.1|8703.2|8700.4|8699.5|165
1698399900000|2023-10-27 09:45:00|8701|8699.5|8702.1|8701.2|8702.4|8701.2|8699.3|8698.3|159
1698400200000|2023-10-27 09:50:00|8702|8701.1|8705.1|8704.2|8705.8|8704.7|8701.8|8700.9|144
1698400500000|2023-10-27 09:55:00|8705.5|8704|8705.7|8704.2|8706.6|8705.2|8705|8703.8|111
1698400800000|2023-10-27 10:00:00|8705.6|8704.1|8706.6|8705.1|8706.7|8705.2|8704.3|8703.4|115
1698401100000|2023-10-27 10:05:00|8706.7|8705.2|8708.5|8707.6|8708.8|8707.6|8706.7|8705.2|137
1698401400000|2023-10-27 10:10:00|8708.6|8707.7|8709.7|8708.2|8709.8|8708.5|8707.8|8706.5|100
1698401700000|2023-10-27 10:15:00|8709.8|8708.3|8711.3|8710.4|8711.4|8710.5|8709.5|8708.3|104
1698402000000|2023-10-27 10:20:00|8711.2|8710.3|8709.1|8707.6|8711.8|8710.4|8708.7|8707.2|147
1698402300000|2023-10-27 10:25:00|8709|8707.5|8708.5|8707.6|8710.8|8709.7|8708.1|8706.9|146
1698402600000|2023-10-27 10:30:00|8708.8|8707.9|8708.7|8707.8|8710.9|8709.4|8708.6|8707.5|135
1698402900000|2023-10-27 10:35:00|8708.6|8707.7|8708.7|8707.8|8710.1|8709|8708.2|8707.3|98
1698403200000|2023-10-27 10:40:00|8708.8|8707.9|8710.4|8708.9|8710.8|8709.9|8707.9|8706.9|116
1698403500000|2023-10-27 10:45:00|8710.3|8708.8|8711.2|8710.3|8711.6|8710.3|8710|8708.5|100
1698403800000|2023-10-27 10:50:00|8711.1|8710.2|8713.4|8711.9|8713.5|8712.4|8711.1|8710|114
1698404100000|2023-10-27 10:55:00|8713.3|8711.8|8707.5|8706|8713.3|8711.8|8706.9|8705.8|194
1698404400000|2023-10-27 11:00:00|8707.6|8706.1|8703.6|8702.1|8708.6|8707.1|8702.8|8701.4|233
1698404700000|2023-10-27 11:05:00|8703.5|8702|8699.9|8699|8704.1|8702.6|8699.8|8698.8|190
1698405000000|2023-10-27 11:10:00|8700|8699.1|8701.2|8699.7|8702.4|8701.5|8699.3|8698.4|182
1698405300000|2023-10-27 11:15:00|8701.1|8699.6|8704.5|8703.6|8704.7|8703.7|8700.4|8699.5|123
1698405600000|2023-10-27 11:20:00|8704.4|8703.5|8704.9|8704|8705.5|8704.2|8704.3|8703.4|71
1698405900000|2023-10-27 11:25:00|8705|8704.1|8706.1|8704.6|8706.5|8705.4|8704.9|8704|98
1698406200000|2023-10-27 11:30:00|8706.2|8704.7|8702.9|8701.4|8706.9|8705.4|8701.4|8700.4|190
1698406500000|2023-10-27 11:35:00|8702.8|8701.3|8703.4|8702.5|8705|8703.8|8702.8|8701.3|152
1698406800000|2023-10-27 11:40:00|8703.5|8702.6|8704.9|8703.4|8705.2|8703.7|8703.5|8702.2|131
1698407100000|2023-10-27 11:45:00|8704.8|8703.3|8705.1|8703.6|8705.4|8703.9|8703.8|8702.3|164
1698407400000|2023-10-27 11:50:00|8705.2|8703.7|8704.4|8703.5|8705.9|8704.6|8704|8703.1|94
1698407700000|2023-10-27 11:55:00|8704.3|8703.4|8702.9|8701.4|8704.3|8703.4|8702.7|8701.2|135
1698408000000|2023-10-27 12:00:00|8703|8701.5|8703.5|8702.6|8704.8|8703.4|8702.2|8700.9|222
1698408300000|2023-10-27 12:05:00|8703.4|8702.5|8702.7|8701.8|8704.6|8703.2|8702.5|8701.6|139
1698408600000|2023-10-27 12:10:00|8702.5|8701.6|8699.8|8698.9|8702.8|8701.9|8699.5|8698.6|137
1698408900000|2023-10-27 12:15:00|8699.9|8699|8697.6|8696.7|8700.4|8699.3|8696.4|8695.2|187
1698409200000|2023-10-27 12:20:00|8697.5|8696.6|8700.3|8698.8|8700.4|8699.4|8697.4|8696.4|211
1698409500000|2023-10-27 12:25:00|8700.2|8698.7|8708.3|8699.7|8708.3|8703|8699.6|8698.1|235
1698409800000|2023-10-27 12:30:00|8708.5|8699.9|8702.9|8702|8708.8|8704.1|8702.1|8698.1|583
1698410100000|2023-10-27 12:35:00|8703.3|8701.8|8699.7|8698.2|8704.2|8702.8|8699.5|8698|239
1698410400000|2023-10-27 12:40:00|8699.9|8698.4|8697.1|8696.2|8700|8698.5|8696.4|8695.5|277
1698410700000|2023-10-27 12:45:00|8697|8696.1|8697.5|8696|8699.2|8697.7|8696.1|8694.9|280
1698411000000|2023-10-27 12:50:00|8697.6|8696.1|8701.4|8699.9|8701.7|8700.3|8697|8695.6|447
1698411300000|2023-10-27 12:55:00|8701.3|8699.8|8702.3|8700.8|8703.9|8702.6|8700.7|8699.4|450
1698411600000|2023-10-27 13:00:00|8702.2|8700.7|8707.6|8706.7|8708.9|8707.9|8701.6|8700.4|365
1698411900000|2023-10-27 13:05:00|8707.5|8706.6|8709.7|8708.2|8711.2|8709.7|8707.5|8706.6|348
1698412200000|2023-10-27 13:10:00|8709.5|8708.6|8709.2|8707.7|8711.6|8710.1|8708.5|8707.4|362
1698412500000|2023-10-27 13:15:00|8709.3|8707.8|8711.2|8709.7|8711.4|8710.5|8709.3|8707.8|275
1698412800000|2023-10-27 13:20:00|8711.3|8709.8|8709|8707.5|8711.5|8710.6|8708.8|8707.3|321
1698413100000|2023-10-27 13:25:00|8708.9|8707.4|8708.4|8706.9|8709.8|8708.6|8705.6|8704.1|363
1698413400000|2023-10-27 13:30:00|8708.3|8706.8|8712.1|8711.2|8713.3|8712|8707.8|8706.7|501
1698413700000|2023-10-27 13:35:00|8712.2|8711.3|8709.8|8708.3|8713.9|8712.4|8709.6|8708.1|373
1698414000000|2023-10-27 13:40:00|8709.9|8708.4|8711.9|8711|8712.5|8711.3|8709.2|8708|367
1698414300000|2023-10-27 13:45:00|8712|8711.1|8712.4|8710.9|8713.9|8712.4|8710.4|8709.1|341
1698414600000|2023-10-27 13:50:00|8712.5|8711|8711.2|8709.7|8712.7|8711.2|8709.7|8708.2|299
1698414900000|2023-10-27 13:55:00|8711.3|8709.8|8712.8|8706.7|8713.9|8712.4|8710.6|8706.2|298
1698415200000|2023-10-27 14:00:00|8713.1|8706.8|8710.5|8709|8715.2|8711.1|8709|8705.2|609
1698415500000|2023-10-27 14:05:00|8710.6|8709.1|8711.7|8710.8|8713.5|8712.3|8709.8|8708.6|488
1698415800000|2023-10-27 14:10:00|8711.6|8710.7|8711.4|8709.9|8714|8712.7|8711.3|8709.9|319
1698416100000|2023-10-27 14:15:00|8711.3|8709.8|8714.1|8712.6|8714.4|8712.9|8709|8707.7|327
1698416400000|2023-10-27 14:20:00|8714.2|8712.7|8713|8711.5|8714.5|8713|8712.1|8710.6|324
1698416700000|2023-10-27 14:25:00|8712.9|8711.4|8712.1|8710.6|8713|8711.5|8710.5|8709.3|266
1698417000000|2023-10-27 14:30:00|8712|8710.5|8713.4|8711.9|8714.5|8713.3|8711.4|8710.2|317
1698417300000|2023-10-27 14:35:00|8713.5|8712|8717.6|8716.1|8718|8716.5|8713.4|8711.9|311
1698417600000|2023-10-27 14:40:00|8717.7|8716.2|8715.3|8713.8|8719|8717.5|8713.2|8712|374
1698417900000|2023-10-27 14:45:00|8715.4|8713.9|8711.4|8710.5|8715.4|8714.2|8711.3|8709.8|373
1698418200000|2023-10-27 14:50:00|8711.3|8710.4|8712.6|8711.7|8713|8711.9|8710.8|8709.5|302
1698418500000|2023-10-27 14:55:00|8712.7|8711.8|8711.2|8709.7|8715.2|8713.9|8710.7|8709.5|423
1698418800000|2023-10-27 15:00:00|8711.3|8709.8|8718|8716.5|8718.2|8716.7|8710.7|8709.5|420
1698419100000|2023-10-27 15:05:00|8717.9|8716.4|8721.8|8720.3|8721.9|8720.8|8717.1|8715.6|295
1698419400000|2023-10-27 15:10:00|8721.7|8720.2|8718.9|8717.4|8721.9|8720.7|8718|8716.5|270
1698419700000|2023-10-27 15:15:00|8718.5|8717.6|8718.7|8717.8|8719.8|8718.4|8717.7|8716.5|229
1698420000000|2023-10-27 15:20:00|8718.8|8717.9|8718.3|8716.8|8721.6|8720.1|8718.3|8716.8|271
1698420300000|2023-10-27 15:25:00|8718.4|8716.9|8720.1|8719.2|8720.3|8719.4|8718|8716.8|234
1698420600000|2023-10-27 15:30:00|8720.2|8719.3|8719|8718.1|8721|8720|8718.8|8717.5|224
1698420900000|2023-10-27 15:35:00|8718.9|8718|8720.3|8718.8|8720.9|8719.7|8718.9|8717.6|190
1698421200000|2023-10-27 15:40:00|8720.4|8718.9|8719.7|8718.2|8721.5|8720.2|8719.7|8718.2|134
1698421500000|2023-10-27 15:45:00|8719.6|8718.1|8719.3|8717.8|8720.8|8719.8|8718.6|8717.5|144
1698421800000|2023-10-27 15:50:00|8719.2|8717.7|8718.1|8716.6|8719.8|8718.4|8717.5|8716.4|154
1698422100000|2023-10-27 15:55:00|8718|8716.5|8717.5|8716.6|8719.3|8718.1|8716.2|8715.2|171
1698422400000|2023-10-27 16:00:00|8717.4|8716.5|8719.7|8718.2|8719.9|8718.4|8717.4|8716.2|110
1698422700000|2023-10-27 16:05:00|8719.8|8718.3|8719.5|8718|8719.8|8718.3|8717.8|8716.3|131
1698423000000|2023-10-27 16:10:00|8719.6|8718.1|8721.3|8719.8|8721.3|8720|8719.4|8717.9|149
1698423300000|2023-10-27 16:15:00|8721.4|8719.9|8722.4|8721.5|8723|8722.1|8721|8719.7|133
1698423600000|2023-10-27 16:20:00|8722.3|8721.4|8725.5|8724.6|8725.9|8724.6|8722.3|8721|137
1698423900000|2023-10-27 16:25:00|8725.6|8724.7|8726.2|8725.3|8727.5|8726.6|8725.5|8724.1|207
1698424200000|2023-10-27 16:30:00|8726.5|8725.6|8725.1|8723.6|8727.2|8726.2|8725|8723.5|140
1698424500000|2023-10-27 16:35:00|8725.2|8723.7|8722.2|8720.7|8725.2|8723.7|8722|8720.5|168
1698424800000|2023-10-27 16:40:00|8722.1|8720.6|8722.1|8720.6|8722.9|8721.4|8721.3|8720.2|122
1698425100000|2023-10-27 16:45:00|8722|8720.5|8721.9|8720.4|8722.9|8721.4|8721.1|8719.8|134
1698425400000|2023-10-27 16:50:00|8721.8|8720.3|8720.7|8719.2|8721.8|8720.3|8720.3|8718.8|83
1698425700000|2023-10-27 16:55:00|8720.9|8719.4|8723.9|8722.4|8724|8722.8|8720.8|8719.4|102
1698426000000|2023-10-27 17:00:00|8724|8722.5|8723.4|8721.9|8724.6|8723.1|8723|8721.5|151
1698426300000|2023-10-27 17:05:00|8723.1|8722.2|8723.2|8721.7|8725.6|8724.5|8723|8721.7|199
1698426600000|2023-10-27 17:10:00|8723.1|8721.6|8722|8721.1|8723.4|8722.2|8721.6|8720.2|160
1698426900000|2023-10-27 17:15:00|8721.9|8721|8720.6|8719.1|8722.2|8721.1|8719.5|8718.3|192
1698427200000|2023-10-27 17:20:00|8720.7|8719.2|8719.8|8718.3|8720.9|8719.9|8719.1|8717.6|125
1698427500000|2023-10-27 17:25:00|8719.7|8718.2|8718.1|8716.6|8719.9|8718.4|8716.6|8715.3|166
1698427800000|2023-10-27 17:30:00|8718|8716.5|8717.9|8716.4|8719.3|8718.1|8717.4|8715.9|157
1698428100000|2023-10-27 17:35:00|8718|8716.5|8717.2|8716.3|8718.5|8717|8717.1|8715.7|151
1698428400000|2023-10-27 17:40:00|8717.3|8716.4|8717.5|8716|8718|8716.8|8717|8715.5|176
1698428700000|2023-10-27 17:45:00|8717.4|8715.9|8716|8714.5|8718.2|8716.7|8715.6|8714.3|163
1698429000000|2023-10-27 17:50:00|8716.1|8714.6|8719.1|8717.6|8719.1|8717.6|8715.8|8714.3|148
1698429300000|2023-10-27 17:55:00|8719|8717.5|8719.6|8718.1|8720.3|8718.8|8718.5|8717|154
1698429600000|2023-10-27 18:00:00|8719.7|8718.2|8719.8|8718.9|8721.2|8719.7|8719.4|8717.9|178
1698429900000|2023-10-27 18:05:00|8720|8718.5|8720.2|8718.7|8720.3|8719|8718.8|8717.4|138
1698430200000|2023-10-27 18:10:00|8720.3|8718.8|8719.9|8718.4|8720.3|8719|8719.2|8718.1|100
1698430500000|2023-10-27 18:15:00|8720|8718.5|8721|8719.5|8721|8720|8719.2|8717.7|132
1698430800000|2023-10-27 18:20:00|8720.9|8719.4|8721.4|8719.9|8722|8720.5|8720.6|8719.3|138
1698431100000|2023-10-27 18:25:00|8721.5|8720|8721.2|8719.7|8722.1|8720.8|8720.9|8719.4|109
1698431400000|2023-10-27 18:30:00|8721.3|8719.8|8720.4|8718.9|8721.6|8720.1|8719.8|8718.3|144
1698431700000|2023-10-27 18:35:00|8720.3|8718.8|8719.4|8717.9|8720.5|8719.2|8719.4|8717.9|132
1698432000000|2023-10-27 18:40:00|8719.2|8717.7|8720|8718.5|8720.4|8719.2|8718.5|8717|155
1698432300000|2023-10-27 18:45:00|8720.1|8718.6|8721.6|8720.1|8721.7|8720.6|8719.8|8718.3|136
1698432600000|2023-10-27 18:50:00|8721.5|8720|8722.5|8721|8722.8|8721.3|8721.2|8720|150
1698432900000|2023-10-27 18:55:00|8722.6|8721.1|8723.9|8722.4|8724.2|8723|8721.6|8720.2|209
1698433200000|2023-10-27 19:00:00|8723.8|8722.3|8723.7|8722.2|8724.9|8723.5|8723.5|8722|185
1698433500000|2023-10-27 19:05:00|8723.9|8722.4|8723.8|8722.3|8724.1|8722.7|8723.4|8721.9|147
1698433800000|2023-10-27 19:10:00|8723.9|8722.4|8722.1|8720.6|8724.2|8722.7|8722|8720.5|138
1698434100000|2023-10-27 19:15:00|8722.2|8720.7|8722.4|8720.9|8722.4|8720.9|8721.7|8720.2|125
1698434400000|2023-10-27 19:20:00|8722.3|8720.8|8723.7|8722.2|8723.8|8722.3|8722.3|8720.8|114
1698434700000|2023-10-27 19:25:00|8723.6|8722.1|8722.9|8721.4|8723.9|8722.4|8722.9|8721.4|107
1698435000000|2023-10-27 19:30:00|8722.8|8721.3|8722.7|8721.8|8723.5|8722|8722.4|8721.1|85
1698435300000|2023-10-27 19:35:00|8723|8721.5|8723.2|8721.7|8723.4|8722.3|8722.5|8721.1|109
1698435600000|2023-10-27 19:40:00|8723.3|8721.8|8723.5|8722|8723.6|8722.1|8722.6|8721.2|112
1698435900000|2023-10-27 19:45:00|8723.3|8721.8|8723.6|8722.1|8724.1|8722.6|8723.2|8721.7|83
1698436200000|2023-10-27 19:50:00|8723.7|8722.2|8723.1|8721.6|8723.8|8722.3|8722.9|8721.4|93
1698436500000|2023-10-27 19:55:00|8723|8721.5|8721.9|8720.4|8723|8721.6|8721.7|8720.2|115
1698436800000|2023-10-27 20:00:00|8721.8|8720.3|8721.2|8719.7|8722.1|8720.6|8720.2|8718.7|156
1698437100000|2023-10-27 20:05:00|8721.3|8719.8|8721|8719.5|8721.7|8720.2|8720.9|8719.4|105
1698437400000|2023-10-27 20:10:00|8721.1|8719.6|8718.9|8717.4|8721.1|8719.6|8718.8|8717.3|96
1698437700000|2023-10-27 20:15:00|8718.8|8717.3|8718.1|8716.6|8719.1|8717.6|8718|8716.5|109
1698438000000|2023-10-27 20:20:00|8718|8716.5|8719.5|8718|8719.5|8718|8717.9|8716.4|96
1698438300000|2023-10-27 20:25:00|8719.4|8717.9|8719.9|8718.4|8720|8718.5|8719|8717.5|82
1698438600000|2023-10-27 20:30:00|8719.8|8718.3|8718.5|8717|8719.8|8718.3|8718.1|8716.6|112
1698438900000|2023-10-27 20:35:00|8718.6|8717.1|8718.4|8716.9|8718.6|8717.1|8717.5|8716|92
1698439200000|2023-10-27 20:40:00|8718.5|8717|8717.4|8715.9|8719.2|8717.7|8717.4|8715.9|71
1698439500000|2023-10-27 20:45:00|8718.1|8716.6|8718.6|8717.1|8719.1|8717.6|8717.1|8715.6|400
1698439800000|2023-10-27 20:50:00|8718.8|8717.3|8716.7|8715.2|8719.8|8718.3|8716.1|8714.6|391
1698440100000|2023-10-27 20:55:00|8717.2|8714.8|8722.4|8710.5|8723.1|8715.1|8716.2|8709.1|302
1698613200000|2023-10-29 21:00:00|8723.7|8702.7|8726.7|8705.7|8730|8709|8723.7|8702.7|19
1698613500000|2023-10-29 21:05:00|8728.1|8707.1|8727.1|8706.1|8728.1|8707.1|8726.7|8705.7|8
1698613800000|2023-10-29 21:10:00|8728.5|8707.5|8727.3|8706.3|8728.5|8707.5|8725.4|8704.4|34
1698614100000|2023-10-29 21:15:00|8725.7|8704.7|8725.7|8704.7|8730|8709|8722.2|8701.2|55
1698614400000|2023-10-29 21:20:00|8725.8|8704.8|8726.5|8705.5|8728.4|8707.4|8724.8|8703.8|12
1698614700000|2023-10-29 21:25:00|8725.4|8704.4|8727.1|8706.1|8731.2|8710.2|8725.2|8704.2|71
1698615000000|2023-10-29 21:30:00|8726.3|8705.3|8726.5|8705.5|8727|8706|8725.1|8704.1|21
1698615300000|2023-10-29 21:35:00|8726.4|8705.4|8726.5|8705.5|8727|8706|8724.9|8703.9|38
1698615600000|2023-10-29 21:40:00|8726.4|8705.4|8724.3|8709.9|8726.5|8709.9|8724.2|8703.9|64
1698615900000|2023-10-29 21:45:00|8724.5|8709.7|8722.9|8701.9|8727.3|8710.1|8720.3|8701.7|68
1698616200000|2023-10-29 21:50:00|8723.3|8705|8723.3|8704.9|8723.5|8705.2|8723.2|8704.8|21
1698616500000|2023-10-29 21:55:00|8723.8|8704.5|8723.7|8701.8|8726.2|8709.7|8720.8|8700.2|64
1698616800000|2023-10-29 22:00:00|8723.2|8702.2|8722.2|8713.1|8726.7|8714.4|8720.6|8702.2|212
1698617100000|2023-10-29 22:05:00|8722.5|8712.7|8721|8712.5|8722.8|8714.2|8720.9|8712.5|125
1698617400000|2023-10-29 22:10:00|8720.9|8712.4|8715.2|8712.8|8721|8713.5|8714.5|8709.6|162
1698617700000|2023-10-29 22:15:00|8715.4|8713|8716|8713.6|8716|8713.6|8715|8712.6|69
1698618000000|2023-10-29 22:20:00|8716.1|8713.7|8717.2|8714.8|8717.2|8714.8|8716.1|8713.7|74
1698618300000|2023-10-29 22:25:00|8717.1|8714.7|8715.9|8713.5|8717.3|8714.9|8715.7|8713.3|72
1698618600000|2023-10-29 22:30:00|8716|8713.6|8718.1|8715.7|8719.1|8716.7|8715.9|8713.5|73
1698618900000|2023-10-29 22:35:00|8718.2|8715.8|8717.2|8714.8|8718.2|8715.8|8716.4|8714|86
1698619200000|2023-10-29 22:40:00|8717.1|8714.7|8717.6|8715.2|8718.3|8715.9|8717.1|8714.7|76
1698619500000|2023-10-29 22:45:00|8717.7|8715.3|8717|8714.6|8717.7|8715.3|8716.5|8714.1|44
1698619800000|2023-10-29 22:50:00|8716.9|8714.5|8716.6|8714.2|8717.1|8714.7|8716.4|8714|41
1698620100000|2023-10-29 22:55:00|8716.7|8714.3|8717.1|8714.7|8717.1|8714.7|8716.4|8714|60
1698620400000|2023-10-29 23:00:00|8717|8714.6|8718.5|8716.1|8718.5|8716.1|8717|8714.6|69
1698620700000|2023-10-29 23:05:00|8718.1|8716.6|8719|8717.5|8719.2|8717.7|8717.4|8715.9|86
1698621000000|2023-10-29 23:10:00|8719.1|8717.6|8719|8717.5|8719.7|8718.2|8719|8717.5|65
1698621300000|2023-10-29 23:15:00|8719.1|8717.6|8719.6|8718.1|8719.6|8718.1|8718.9|8717.4|52
1698621600000|2023-10-29 23:20:00|8719.5|8718|8719.7|8718.2|8719.9|8718.4|8719.4|8717.9|38
1698621900000|2023-10-29 23:25:00|8719.6|8718.1|8720.1|8718.6|8720.2|8718.7|8719.6|8718.1|41
1698622200000|2023-10-29 23:30:00|8720|8718.5|8720.7|8719.2|8721|8719.5|8719.9|8718.4|50
1698622500000|2023-10-29 23:35:00|8720.6|8719.1|8721|8719.5|8721.2|8719.7|8720.4|8718.9|49
1698622800000|2023-10-29 23:40:00|8721.1|8719.6|8720.9|8719.4|8721.1|8719.6|8720.8|8719.3|25
1698623100000|2023-10-29 23:45:00|8720.8|8719.3|8719.8|8718.3|8721|8719.5|8719.7|8718.2|30
1698623400000|2023-10-29 23:50:00|8720|8718.5|8720.2|8718.7|8720.4|8718.9|8719.7|8718.2|50
1698623700000|2023-10-29 23:55:00|8720.3|8718.8|8720.4|8718.9|8721|8719.5|8720.2|8718.7|47
1698624000000|2023-10-30 00:00:00|8720.3|8718.8|8719.4|8717.9|8721|8719.5|8718.8|8717.3|186
1698624300000|2023-10-30 00:05:00|8719.5|8718|8719.3|8717.8|8720.7|8719.2|8719.3|8717.8|113
1698624600000|2023-10-30 00:10:00|8719.4|8717.9|8718.5|8717|8719.4|8717.9|8718.1|8716.6|80
1698624900000|2023-10-30 00:15:00|8718.6|8717.1|8719|8717.5|8719|8717.5|8718.3|8716.8|56
1698625200000|2023-10-30 00:20:00|8719.2|8717.7|8718.9|8717.4|8719.4|8717.9|8718.3|8716.8|64
1698625500000|2023-10-30 00:25:00|8719|8717.5|8720.3|8718.8|8720.6|8719.1|8718.4|8716.9|84
1698625800000|2023-10-30 00:30:00|8720.4|8718.9|8719.4|8717.9|8720.6|8719.1|8719.2|8717.7|80
1698626100000|2023-10-30 00:35:00|8719.5|8718|8720.2|8718.7|8720.3|8718.8|8719.1|8717.6|68
1698626400000|2023-10-30 00:40:00|8720.1|8718.6|8720.3|8718.8|8720.4|8718.9|8719.4|8717.9|54
1698626700000|2023-10-30 00:45:00|8720.2|8718.7|8719.6|8718.1|8720.5|8719|8719.6|8718.1|55
1698627000000|2023-10-30 00:50:00|8719.7|8718.2|8723|8721.5|8723.5|8722|8719.7|8718.2|114
1698627300000|2023-10-30 00:55:00|8723.3|8721.8|8722.7|8721.2|8723.3|8721.8|8722.1|8720.6|85
1698627600000|2023-10-30 01:00:00|8722.6|8721.1|8722.3|8720.8|8723.1|8721.6|8721.7|8720.2|100
1698627900000|2023-10-30 01:05:00|8722.5|8721|8722.9|8721.4|8723.2|8721.7|8722.5|8721|83
1698628200000|2023-10-30 01:10:00|8722.8|8721.3|8722.9|8721.4|8723.4|8721.9|8722.7|8721.2|86
1698628500000|2023-10-30 01:15:00|8723|8721.5|8722.3|8720.8|8723.8|8722.3|8722.3|8720.8|86
1698628800000|2023-10-30 01:20:00|8722.4|8720.9|8722|8720.5|8722.5|8721|8721.7|8720.2|84
1698629100000|2023-10-30 01:25:00|8721.9|8720.4|8722.7|8721.2|8722.8|8721.3|8721.6|8720.1|60
1698629400000|2023-10-30 01:30:00|8722.6|8721.1|8721.4|8719.9|8722.7|8721.2|8721.1|8719.6|122
1698629700000|2023-10-30 01:35:00|8721.6|8720.1|8721.1|8720.2|8721.7|8720.2|8721.1|8719.7|58
1698630000000|2023-10-30 01:40:00|8721.4|8719.9|8720.9|8719.4|8721.5|8720.2|8720.6|8719.1|61
1698630300000|2023-10-30 01:45:00|8721|8719.5|8721.5|8720|8721.6|8720.1|8720.9|8719.4|73
1698630600000|2023-10-30 01:50:00|8721.6|8720.1|8721.3|8719.8|8721.8|8720.3|8720.7|8719.2|36
1698630900000|2023-10-30 01:55:00|8721.2|8719.7|8721.3|8719.8|8721.5|8720|8720.9|8719.4|31
1698631200000|2023-10-30 02:00:00|8721.5|8720|8720.7|8719.2|8721.8|8720.3|8720.5|8719|89
1698631500000|2023-10-30 02:05:00|8720.8|8719.3|8720.3|8718.8|8720.9|8719.4|8720|8718.5|51
1698631800000|2023-10-30 02:10:00|8720.4|8718.9|8721.4|8719.9|8721.5|8720|8720.1|8718.6|59
1698632100000|2023-10-30 02:15:00|8721.5|8720|8721.9|8720.4|8722.1|8720.6|8721.3|8719.8|80
1698632400000|2023-10-30 02:20:00|8722|8720.5|8721.8|8720.3|8722.4|8720.9|8721.8|8720.3|69
1698632700000|2023-10-30 02:25:00|8721.9|8720.4|8721.6|8720.1|8722.2|8720.7|8721.2|8719.7|59
1698633000000|2023-10-30 02:30:00|8721.7|8720.2|8721.9|8721|8722.2|8721|8721.7|8720.2|58
1698633300000|2023-10-30 02:35:00|8722.3|8720.8|8721.8|8720.3|8722.5|8721|8721.6|8720.1|57
1698633600000|2023-10-30 02:40:00|8721.9|8720.4|8721.3|8719.8|8722.1|8720.6|8721|8719.6|47
1698633900000|2023-10-30 02:45:00|8721.2|8719.7|8720.9|8720|8721.5|8720|8720.9|8719.6|45
1698634200000|2023-10-30 02:50:00|8721.4|8719.9|8721.4|8719.9|8721.5|8720|8721.1|8719.6|30
1698634500000|2023-10-30 02:55:00|8721.3|8719.8|8720.5|8719|8721.5|8720|8720.4|8718.9|39
1698634800000|2023-10-30 03:00:00|8720.4|8718.9|8719.7|8718.2|8720.5|8719|8719.4|8718|83
1698635100000|2023-10-30 03:05:00|8719.6|8718.1|8720.1|8718.6|8720.4|8718.9|8719.5|8718|45
1698635400000|2023-10-30 03:10:00|8720|8718.5|8719.9|8718.4|8720.1|8718.6|8719.2|8717.7|45
1698635700000|2023-10-30 03:15:00|8719.8|8718.3|8717.7|8716.2|8720|8718.5|8717.6|8716.1|40
1698636000000|2023-10-30 03:20:00|8717.6|8716.1|8716|8714.5|8717.7|8716.2|8715.9|8714.4|74
1698636300000|2023-10-30 03:25:00|8716.1|8714.6|8714.8|8713.3|8716.1|8714.6|8714.8|8713.3|52
1698636600000|2023-10-30 03:30:00|8714.9|8713.4|8714.7|8713.8|8715.5|8714.2|8714.5|8713.3|47
1698636900000|2023-10-30 03:35:00|8715|8714.1|8714|8713.1|8715.3|8714.1|8713.9|8713|60
1698637200000|2023-10-30 03:40:00|8714.1|8713.2|8713.9|8712.4|8714.5|8713.3|8713.8|8712.3|49
1698637500000|2023-10-30 03:45:00|8713.8|8712.3|8713.9|8713|8714|8713.1|8713.5|8712.3|37
1698637800000|2023-10-30 03:50:00|8714.1|8712.6|8713.7|8712.2|8714.3|8713|8713.2|8711.7|35
1698638100000|2023-10-30 03:55:00|8713.8|8712.3|8713.4|8712.5|8714|8713.1|8713.4|8712|34
1698638400000|2023-10-30 04:00:00|8713.3|8712.4|8712.9|8711.4|8713.5|8712.4|8712.9|8711.4|41
1698638700000|2023-10-30 04:05:00|8713|8711.5|8713.4|8711.9|8713.6|8712.4|8712.9|8711.4|45
1698639000000|2023-10-30 04:10:00|8713.5|8712|8713.3|8711.8|8713.8|8712.3|8712.9|8711.7|42
1698639300000|2023-10-30 04:15:00|8713.5|8712|8713.6|8712.1|8713.7|8712.2|8713.3|8711.8|28
1698639600000|2023-10-30 04:20:00|8713.5|8712|8713.9|8712.4|8714.1|8712.6|8713.2|8711.8|51
1698639900000|2023-10-30 04:25:00|8714|8712.5|8714|8713.1|8714.5|8713.2|8713.7|8712.4|30
1698640200000|2023-10-30 04:30:00|8713.9|8713|8714.2|8713.3|8714.6|8713.4|8713.9|8712.7|28
1698640500000|2023-10-30 04:35:00|8714.3|8713.4|8714.6|8713.1|8715.2|8714.2|8714.2|8713.1|47
1698640800000|2023-10-30 04:40:00|8714.5|8713|8714.8|8713.3|8714.9|8713.6|8714.1|8712.9|33
1698641100000|2023-10-30 04:45:00|8714.9|8713.4|8716.7|8715.2|8716.8|8715.3|8714.4|8713.3|49
1698641400000|2023-10-30 04:50:00|8716.8|8715.3|8717|8715.5|8717.2|8715.7|8716.5|8715|32
1698641700000|2023-10-30 04:55:00|8716.9|8715.4|8717.3|8715.8|8717.3|8715.8|8716.9|8715.4|16
1698642000000|2023-10-30 05:00:00|8717.2|8715.7|8717.3|8715.8|8717.3|8716.1|8716.9|8715.6|27
1698642300000|2023-10-30 05:05:00|8717.2|8715.7|8717.8|8716.3|8717.9|8716.6|8716.9|8715.7|39
1698642600000|2023-10-30 05:10:00|8717.9|8716.4|8718.1|8716.6|8718.3|8716.9|8717.5|8716.1|51
1698642900000|2023-10-30 05:15:00|8718|8716.5|8717.8|8716.3|8718.3|8716.8|8717.8|8716.3|44
1698643200000|2023-10-30 05:20:00|8717.9|8716.4|8717.7|8716.2|8718|8716.8|8717.6|8716.2|42
1698643500000|2023-10-30 05:25:00|8717.8|8716.3|8717.6|8716.1|8717.8|8716.6|8717.3|8716|32
1698643800000|2023-10-30 05:30:00|8717.7|8716.2|8717.8|8716.3|8718|8716.5|8717.5|8716|53
1698644100000|2023-10-30 05:35:00|8717.9|8716.4|8717.8|8716.9|8718.3|8716.9|8717.8|8716.3|35
1698644400000|2023-10-30 05:40:00|8717.7|8716.8|8718.7|8717.2|8718.7|8717.2|8717.7|8716.4|52
1698644700000|2023-10-30 05:45:00|8718.5|8717|8719.2|8717.7|8719.2|8717.7|8718.4|8716.9|45
1698645000000|2023-10-30 05:50:00|8719.1|8717.6|8718.5|8717|8719.2|8717.7|8718.5|8717|33
1698645300000|2023-10-30 05:55:00|8718.6|8717.1|8719.4|8717.9|8719.9|8718.4|8718.6|8717.1|38
1698645600000|2023-10-30 06:00:00|8719.3|8717.8|8718.9|8717.4|8719.3|8717.8|8718.4|8717.1|55
1698645900000|2023-10-30 06:05:00|8719|8717.5|8719|8717.5|8719.1|8717.8|8718.6|8717.1|40
1698646200000|2023-10-30 06:10:00|8718.8|8717.3|8717.4|8715.9|8718.8|8717.3|8717.3|8715.8|47
1698646500000|2023-10-30 06:15:00|8717.5|8716|8716.7|8715.2|8717.5|8716|8716.3|8714.8|47
1698646800000|2023-10-30 06:20:00|8716.8|8715.3|8715.9|8714.4|8717.1|8715.6|8715.9|8714.4|55
1698647100000|2023-10-30 06:25:00|8715.8|8714.3|8714.8|8713.3|8715.8|8714.3|8714.7|8713.2|57
1698647400000|2023-10-30 06:30:00|8714.7|8713.2|8709.3|8707.8|8715.2|8713.7|8709.2|8707.7|224
1698647700000|2023-10-30 06:35:00|8709.2|8707.7|8708.9|8707.4|8710.1|8708.6|8708.7|8707.2|82
1698648000000|2023-10-30 06:40:00|8708.8|8707.3|8710.7|8709.2|8710.7|8709.2|8708.4|8706.9|75
1698648300000|2023-10-30 06:45:00|8710.6|8709.1|8711.1|8709.6|8711.2|8709.8|8709.7|8708.2|63
1698648600000|2023-10-30 06:50:00|8711.3|8709.8|8710.6|8709.1|8711.4|8709.9|8709.9|8708.4|67
1698648900000|2023-10-30 06:55:00|8710.7|8709.2|8710.4|8708.9|8711|8709.5|8709.6|8708.1|91
1698649200000|2023-10-30 07:00:00|8710.2|8708.7|8712.4|8710.9|8712.5|8711|8709.6|8708.1|205
1698649500000|2023-10-30 07:05:00|8712.5|8711|8710.6|8709.1|8712.5|8711|8710.6|8709.1|129
1698649800000|2023-10-30 07:10:00|8710.5|8709|8709.6|8708.1|8711.1|8709.6|8709.2|8708|150
1698650100000|2023-10-30 07:15:00|8709.5|8708|8711.2|8709.7|8711.3|8709.8|8708.3|8706.8|110
1698650400000|2023-10-30 07:20:00|8711.1|8709.6|8714.1|8712.6|8714.3|8712.8|8711|8709.5|124
1698650700000|2023-10-30 07:25:00|8714|8712.5|8712|8710.5|8716.3|8714.8|8711.7|8710.2|141
1698651000000|2023-10-30 07:30:00|8712.1|8710.6|8719.1|8717.6|8719.1|8717.6|8711.9|8710.4|191
1698651300000|2023-10-30 07:35:00|8719|8717.5|8720.1|8718.6|8720.5|8719.1|8718.6|8717.1|216
1698651600000|2023-10-30 07:40:00|8720.2|8718.7|8721.1|8719.6|8723.9|8722.4|8720.2|8718.7|156
1698651900000|2023-10-30 07:45:00|8721|8719.5|8728.3|8726.8|8728.7|8727.5|8720.7|8719.2|194
1698652200000|2023-10-30 07:50:00|8728.2|8726.7|8724.9|8723.4|8730.3|8728.9|8724.9|8723.4|212
1698652500000|2023-10-30 07:55:00|8724.8|8723.3|8726.3|8724.8|8728.7|8727.6|8724.7|8723.2|186
1698652800000|2023-10-30 08:00:00|8726|8724.5|8726.5|8725|8726.6|8725.1|8719.7|8718.2|425
1698653100000|2023-10-30 08:05:00|8726.6|8725.1|8724.1|8722.6|8726.7|8725.2|8722.6|8721.1|304
1698653400000|2023-10-30 08:10:00|8723.9|8722.4|8721.9|8720.4|8724.2|8722.9|8721.2|8719.9|214
1698653700000|2023-10-30 08:15:00|8721.8|8720.3|8723.5|8722|8723.8|8722.3|8721.4|8720.3|179
1698654000000|2023-10-30 08:20:00|8723.4|8721.9|8722.4|8721.5|8724.1|8722.6|8722.3|8720.8|175
1698654300000|2023-10-30 08:25:00|8722.6|8721.7|8723.5|8722|8723.6|8722.1|8721.6|8720.1|147
1698654600000|2023-10-30 08:30:00|8723.6|8722.1|8724.9|8724|8725.5|8724.1|8722.6|8721.1|229
1698654900000|2023-10-30 08:35:00|8725.1|8724.2|8721.8|8720.3|8725.8|8724.5|8721.6|8720.1|157
1698655200000|2023-10-30 08:40:00|8721.7|8720.2|8723.4|8721.9|8723.8|8722.7|8720.8|8719.3|186
1698655500000|2023-10-30 08:45:00|8723.3|8721.8|8726.8|8725.3|8726.9|8725.7|8722.4|8720.9|180
1698655800000|2023-10-30 08:50:00|8726.9|8725.4|8725.5|8724.6|8727.6|8726.2|8725.5|8724.1|131
1698656100000|2023-10-30 08:55:00|8725.6|8724.7|8724.6|8723.1|8726.8|8725.4|8723.9|8722.4|179
1698656400000|2023-10-30 09:00:00|8724.5|8723|8725.8|8724.9|8725.8|8724.9|8723.7|8722.2|259
1698656700000|2023-10-30 09:05:00|8726|8724.5|8724.1|8722.6|8727.2|8725.7|8724.1|8722.6|219
1698657000000|2023-10-30 09:10:00|8724|8722.5|8724.1|8723.2|8725.9|8724.4|8723.1|8721.6|218
1698657300000|2023-10-30 09:15:00|8724.5|8723|8719.5|8718|8724.7|8723.6|8717|8715.5|254
1698657600000|2023-10-30 09:20:00|8719.9|8718.4|8719.8|8718.3|8721.6|8720.1|8718.2|8716.8|290
1698657900000|2023-10-30 09:25:00|8719.7|8718.2|8722.9|8721.4|8723.7|8722.2|8719.7|8718.2|231
1698658200000|2023-10-30 09:30:00|8722.7|8721.2|8724.6|8723.1|8725|8723.5|8721.5|8720|200
1698658500000|2023-10-30 09:35:00|8724.8|8723.3|8725.8|8724.3|8726.1|8724.6|8723.9|8722.4|174
1698658800000|2023-10-30 09:40:00|8725.7|8724.2|8724.7|8723.2|8726.4|8724.9|8724.4|8722.9|120
1698659100000|2023-10-30 09:45:00|8724.5|8723|8725.3|8723.8|8725.7|8724.2|8723.7|8722.3|169
1698659400000|2023-10-30 09:50:00|8725.2|8723.7|8726.3|8724.8|8727.1|8725.6|8725|8723.5|146
1698659700000|2023-10-30 09:55:00|8726.4|8724.9|8726.1|8724.6|8727.4|8726.3|8725.6|8724.1|131
1698660000000|2023-10-30 10:00:00|8726|8724.5|8725.1|8724.2|8726.3|8725.4|8724.8|8723.6|143
1698660300000|2023-10-30 10:05:00|8725.4|8723.9|8723.9|8722.4|8726.3|8724.8|8723.1|8721.6|181
1698660600000|2023-10-30 10:10:00|8723.8|8722.3|8720.9|8720|8723.9|8722.4|8719.7|8718.4|152
1698660900000|2023-10-30 10:15:00|8721|8720.1|8721.5|8720|8722.1|8720.6|8719.4|8718|165
1698661200000|2023-10-30 10:20:00|8721.6|8720.1|8722.8|8721.3|8722.8|8721.4|8721|8719.6|138
1698661500000|2023-10-30 10:25:00|8723|8721.5|8724.9|8723.4|8725.7|8724.2|8723|8721.5|148
1698661800000|2023-10-30 10:30:00|8725|8723.5|8725.3|8723.8|8726|8724.5|8724.1|8722.7|112
1698662100000|2023-10-30 10:35:00|8725|8724.1|8723.6|8722.7|8725|8724.1|8722.4|8721.1|91
1698662400000|2023-10-30 10:40:00|8723.7|8722.8|8723.1|8722.2|8724.3|8723.4|8722.2|8720.7|111
1698662700000|2023-10-30 10:45:00|8722.9|8722|8725.2|8723.7|8725.2|8723.7|8722.3|8721.3|150
1698663000000|2023-10-30 10:50:00|8725.3|8723.8|8723.6|8722.1|8726.2|8724.7|8723.6|8722.1|178
1698663300000|2023-10-30 10:55:00|8723.5|8722|8723.7|8722.2|8724|8722.5|8722|8720.5|165
1698663600000|2023-10-30 11:00:00|8723.6|8722.1|8724.3|8722.8|8724.7|8723.2|8722.1|8721.2|169
1698663900000|2023-10-30 11:05:00|8724.4|8722.9|8725.6|8724.1|8725.9|8724.4|8723.5|8722|126
1698664200000|2023-10-30 11:10:00|8725.5|8724|8724.4|8723.5|8725.5|8724|8723.6|8722.7|103
1698664500000|2023-10-30 11:15:00|8724.5|8723.6|8723.7|8722.8|8725.9|8724.5|8723.7|8722.8|113
1698664800000|2023-10-30 11:20:00|8723.8|8722.9|8725.1|8724.2|8726|8724.7|8723.2|8722.1|114
1698665100000|2023-10-30 11:25:00|8725.3|8724.4|8725.6|8724.1|8726|8725.1|8724.7|8723.2|109
1698665400000|2023-10-30 11:30:00|8725.7|8724.2|8724.7|8723.2|8726.4|8724.9|8723.9|8722.6|115
1698665700000|2023-10-30 11:35:00|8724.8|8723.3|8726.1|8725.2|8728.2|8726.7|8724.8|8723.3|148
1698666000000|2023-10-30 11:40:00|8726|8725.1|8726.6|8725.1|8727.2|8726.2|8725.4|8724.3|184
1698666300000|2023-10-30 11:45:00|8726.7|8725.2|8725.2|8724.3|8729.2|8728|8724.8|8723.6|277
1698666600000|2023-10-30 11:50:00|8725.1|8724.2|8728|8726.5|8728.4|8727|8725.1|8724|218
1698666900000|2023-10-30 11:55:00|8728.1|8726.6|8730.6|8729.1|8730.7|8729.2|8727.4|8726.1|233
1698667200000|2023-10-30 12:00:00|8730.7|8729.2|8728.1|8726.6|8730.7|8729.8|8728.1|8726.6|247
1698667500000|2023-10-30 12:05:00|8728.2|8726.7|8732.6|8731.1|8733.4|8731.9|8728.2|8726.7|214
1698667800000|2023-10-30 12:10:00|8732.1|8730.6|8731.5|8730|8733.1|8731.6|8731|8729.5|143
1698668100000|2023-10-30 12:15:00|8731.4|8729.9|8732|8730.5|8733.2|8731.7|8730.9|8729.5|210
1698668400000|2023-10-30 12:20:00|8732.1|8730.6|8732.7|8731.2|8734.4|8732.9|8731.2|8730.3|226
1698668700000|2023-10-30 12:25:00|8732.8|8731.3|8731.8|8730.3|8732.8|8731.3|8730.8|8729.3|166
1698669000000|2023-10-30 12:30:00|8731.7|8730.8|8730.7|8729.2|8733|8731.6|8730.7|8729.2|205
1698669300000|2023-10-30 12:35:00|8730.8|8729.3|8733.2|8731.7|8733.2|8731.8|8729.8|8728.3|189
1698669600000|2023-10-30 12:40:00|8733.1|8731.6|8731.1|8729.6|8733.6|8732.1|8730.8|8729.3|182
1698669900000|2023-10-30 12:45:00|8731|8729.5|8728.8|8727.3|8732.6|8731.4|8728.5|8727.1|173
1698670200000|2023-10-30 12:50:00|8728.7|8727.2|8734.3|8732.8|8734.4|8732.9|8728.6|8727.1|249
1698670500000|2023-10-30 12:55:00|8734.1|8732.6|8735.7|8733.3|8736.2|8734.7|8733|8731.7|413
1698670800000|2023-10-30 13:00:00|8735.6|8733.2|8737|8735.5|8738.6|8737.1|8734.3|8731.8|422
1698671100000|2023-10-30 13:05:00|8737.1|8735.6|8735.1|8733.6|8738.7|8737.2|8734.9|8733.4|296
1698671400000|2023-10-30 13:10:00|8735|8733.5|8734.4|8732.9|8736.6|8735.1|8733.9|8732.6|246
1698671700000|2023-10-30 13:15:00|8734.1|8733.2|8737.9|8736.4|8738.1|8736.6|8733.9|8733|191
1698672000000|2023-10-30 13:20:00|8738|8736.5|8737.2|8735.7|8738.6|8737.1|8735.9|8734.4|180
1698672300000|2023-10-30 13:25:00|8737.3|8735.8|8736.9|8736|8739.9|8738.4|8736|8734.9|257
1698672600000|2023-10-30 13:30:00|8737.3|8735.8|8734.4|8733.5|8737.7|8736.5|8734.3|8732.9|231
1698672900000|2023-10-30 13:35:00|8734.5|8733.6|8736.2|8735.3|8737.6|8736.3|8734.2|8732.9|220
1698673200000|2023-10-30 13:40:00|8736.1|8735.2|8736.8|8735.9|8737.6|8736.4|8735.3|8734.1|184
1698673500000|2023-10-30 13:45:00|8736.7|8735.8|8735.8|8734.9|8737.3|8736.4|8735.4|8734|231
1698673800000|2023-10-30 13:50:00|8735.9|8735|8736.5|8735|8736.7|8735.5|8734.2|8733|334
1698674100000|2023-10-30 13:55:00|8736.6|8735.1|8741.1|8740.2|8741.2|8740.3|8736.3|8734.8|237
1698674400000|2023-10-30 14:00:00|8741.2|8740.3|8739.6|8738.7|8741.5|8740.3|8737.7|8731.9|599
1698674700000|2023-10-30 14:05:00|8739.8|8738.3|8739|8737.5|8739.9|8738.7|8737.1|8736.2|412
1698675000000|2023-10-30 14:10:00|8739.1|8737.6|8735.8|8734.3|8739.7|8738.4|8734.9|8733.6|369
1698675300000|2023-10-30 14:15:00|8735.7|8734.2|8738|8736.5|8739.2|8738.1|8735.3|8733.8|399
1698675600000|2023-10-30 14:20:00|8738.1|8736.6|8737.3|8736.4|8738.4|8736.9|8736.2|8734.7|234
1698675900000|2023-10-30 14:25:00|8737.4|8736.5|8739.9|8738.4|8740|8738.6|8736.6|8735.1|243
1698676200000|2023-10-30 14:30:00|8739.8|8738.3|8738|8737.1|8740.1|8738.9|8737.6|8736.2|328
1698676500000|2023-10-30 14:35:00|8738.1|8737.2|8735.2|8733.7|8738.4|8737.2|8734.6|8733.1|310
1698676800000|2023-10-30 14:40:00|8734.9|8734|8734.4|8733.5|8736.3|8735.4|8734.1|8732.8|275
1698677100000|2023-10-30 14:45:00|8734.3|8733.4|8733.2|8732.3|8734.5|8733.4|8732.3|8730.8|274
1698677400000|2023-10-30 14:50:00|8733.1|8732.2|8734.6|8733.1|8734.6|8733.5|8732.9|8732|147
1698677700000|2023-10-30 14:55:00|8734.7|8733.2|8735.6|8734.7|8735.9|8735|8733.8|8732.9|184
1698678000000|2023-10-30 15:00:00|8735.5|8734.6|8735.7|8734.8|8736.4|8735.2|8734.3|8733.2|244
1698678300000|2023-10-30 15:05:00|8735.4|8734.2|8739.4|8737.9|8739.6|8738.5|8735.3|8734.2|247
1698678600000|2023-10-30 15:10:00|8739.5|8738|8735.3|8734.4|8739.6|8738.1|8735|8734|305
1698678900000|2023-10-30 15:15:00|8735.2|8734.3|8736.1|8735.2|8736.6|8735.6|8734.9|8733.9|196
1698679200000|2023-10-30 15:20:00|8736.2|8735.3|8738.7|8737.8|8739.2|8738.1|8736.2|8735.3|234
1698679500000|2023-10-30 15:25:00|8738.8|8737.9|8737.5|8736.6|8738.9|8738|8737.3|8736.4|225
1698679800000|2023-10-30 15:30:00|8737.4|8736.5|8733.6|8732.7|8737.4|8736.5|8733.6|8732.3|214
1698680100000|2023-10-30 15:35:00|8733.9|8733|8733.6|8732.7|8735.2|8734.1|8733.2|8732.3|191
1698680400000|2023-10-30 15:40:00|8733.8|8732.9|8733.5|8732.6|8736.3|8735|8733.4|8732.5|166
1698680700000|2023-10-30 15:45:00|8733.4|8732.5|8733.1|8732.2|8734.8|8733.9|8732.9|8732|163
1698681000000|2023-10-30 15:50:00|8733|8732.1|8735.1|8734.2|8735.2|8734.3|8732.4|8731.5|209
1698681300000|2023-10-30 15:55:00|8735|8734.1|8736.5|8735.6|8736.8|8735.7|8733.7|8732.7|359
1698681600000|2023-10-30 16:00:00|8736.6|8735.7|8736|8735.1|8738.2|8737.3|8735.7|8734.8|330
1698681900000|2023-10-30 16:05:00|8735.9|8735|8735.7|8734.8|8736.5|8735.6|8735.1|8734.2|213
1698682200000|2023-10-30 16:10:00|8735.8|8734.9|8736|8734.5|8736.5|8735.2|8734.9|8733.9|154
1698682500000|2023-10-30 16:15:00|8735.9|8734.4|8735.6|8734.1|8736.4|8735.2|8734.5|8733.4|136
1698682800000|2023-10-30 16:20:00|8735.7|8734.2|8736.2|8734.7|8736.2|8734.7|8734.6|8733.3|191
1698683100000|2023-10-30 16:25:00|8736.3|8734.8|8735.6|8734.7|8737.6|8736.6|8735.4|8734.2|144
1698683400000|2023-10-30 16:30:00|8735.9|8734.4|8734.2|8733.3|8735.9|8734.7|8733.5|8732.6|126
1698683700000|2023-10-30 16:35:00|8734.3|8732.8|8733.5|8732.6|8734.4|8733.5|8732.7|8731.8|183
1698684000000|2023-10-30 16:40:00|8733.4|8732.5|8734|8733.1|8734.3|8733.4|8732.4|8731.5|145
1698684300000|2023-10-30 16:45:00|8734.2|8733.3|8733.9|8732.4|8734.3|8733.4|8732.6|8731.1|155
1698684600000|2023-10-30 16:50:00|8733.6|8732.7|8733|8732.1|8734.3|8733.1|8732.8|8731.3|136
1698684900000|2023-10-30 16:55:00|8733.1|8732.2|8731.4|8729.9|8733.2|8732.2|8731.1|8729.6|140
1698685200000|2023-10-30 17:00:00|8731.5|8730|8730.9|8729.4|8731.5|8730.4|8730|8728.8|139
1698685500000|2023-10-30 17:05:00|8730.8|8729.3|8729|8727.5|8731.1|8730|8728.5|8727.5|121
1698685800000|2023-10-30 17:10:00|8729.1|8727.6|8728.4|8727.5|8729.4|8728.4|8728.3|8727.2|128
1698686100000|2023-10-30 17:15:00|8728.5|8727.6|8732.1|8730.6|8732.2|8730.7|8728.5|8727.6|106
1698686400000|2023-10-30 17:20:00|8732.2|8730.7|8732.8|8731.3|8733.5|8732.2|8732.1|8730.6|102
1698686700000|2023-10-30 17:25:00|8732.9|8731.4|8733.5|8732.6|8734.2|8733.1|8732.6|8731.4|156
1698687000000|2023-10-30 17:30:00|8733.8|8732.3|8733.7|8732.8|8734.2|8733.1|8733.1|8731.7|163
1698687300000|2023-10-30 17:35:00|8733.8|8732.9|8733.6|8732.7|8733.9|8733|8732.9|8732|88
1698687600000|2023-10-30 17:40:00|8734|8732.5|8733.7|8732.8|8734.6|8733.4|8732.4|8731.3|124
1698687900000|2023-10-30 17:45:00|8733.6|8732.7|8731.9|8731|8733.8|8732.9|8731.6|8730.5|72
1698688200000|2023-10-30 17:50:00|8731.6|8730.7|8730.4|8729.5|8732.1|8730.9|8730.4|8729.2|72
1698688500000|2023-10-30 17:55:00|8730.3|8729.4|8730.4|8729.5|8730.7|8729.8|8730.2|8729.3|61
1698688800000|2023-10-30 18:00:00|8730.3|8729.4|8729.9|8728.4|8731.2|8729.9|8729.6|8728.2|96
1698689100000|2023-10-30 18:05:00|8729.7|8728.8|8729.4|8728.5|8730.5|8729.6|8729.4|8728.5|105
1698689400000|2023-10-30 18:10:00|8729.5|8728.6|8730.7|8729.2|8731|8729.9|8729.5|8728.4|96
1698689700000|2023-10-30 18:15:00|8730.8|8729.3|8731|8729.5|8731.9|8730.5|8730.4|8729.2|69
1698690000000|2023-10-30 18:20:00|8730.9|8729.4|8730.3|8729.4|8730.9|8729.8|8729.8|8728.9|75
1698690300000|2023-10-30 18:25:00|8730.2|8729.3|8730.6|8729.7|8730.7|8729.8|8729.6|8728.7|61
1698690600000|2023-10-30 18:30:00|8730.3|8729.4|8729.8|8728.9|8730.4|8729.5|8729.6|8728.7|51
1698690900000|2023-10-30 18:35:00|8729.7|8728.8|8730.3|8728.8|8730.5|8729.4|8729.3|8728.1|70
1698691200000|2023-10-30 18:40:00|8730.2|8728.7|8729.3|8728.4|8730.2|8728.8|8729.1|8727.9|39
1698691500000|2023-10-30 18:45:00|8729.4|8728.5|8728.8|8727.3|8730|8728.7|8728.5|8727.1|69
1698691800000|2023-10-30 18:50:00|8728.7|8727.2|8728.9|8727.4|8730.1|8728.9|8728.5|8727.2|112
1698692100000|2023-10-30 18:55:00|8728.8|8727.3|8730.7|8729.8|8730.9|8730|8728.4|8727.2|128
1698692400000|2023-10-30 19:00:00|8730.6|8729.7|8730.7|8729.2|8730.7|8729.7|8729.3|8728.2|223
1698692700000|2023-10-30 19:05:00|8730.6|8729.1|8730.5|8729|8731.2|8729.9|8730.1|8728.9|108
1698693000000|2023-10-30 19:10:00|8730.6|8729.1|8727.2|8726.3|8730.8|8729.6|8727.2|8726.3|149
1698693300000|2023-10-30 19:15:00|8727.3|8726.4|8727.6|8726.7|8728.2|8727|8726.8|8725.8|98
1698693600000|2023-10-30 19:20:00|8727.5|8726.6|8726.8|8725.9|8727.8|8726.9|8726.7|8725.8|71
1698693900000|2023-10-30 19:25:00|8726.9|8726|8726.9|8726|8727.4|8726.1|8726.6|8725.5|64
1698694200000|2023-10-30 19:30:00|8727|8726.1|8727.8|8726.9|8728.1|8727|8726.8|8725.9|67
1698694500000|2023-10-30 19:35:00|8727.7|8726.8|8726.8|8725.9|8727.7|8726.8|8726.2|8724.8|90
1698694800000|2023-10-30 19:40:00|8726.7|8725.8|8724.2|8723.3|8727.3|8725.9|8723.6|8722.7|157
1698695100000|2023-10-30 19:45:00|8724.3|8723.4|8723.4|8722.5|8725|8723.8|8723.3|8722|141
1698695400000|2023-10-30 19:50:00|8723.6|8722.1|8721.6|8720.1|8723.6|8722.2|8720.4|8719.5|171
1698695700000|2023-10-30 19:55:00|8721.5|8720|8722.4|8720.9|8722.8|8721.4|8721.3|8720|75
1698696000000|2023-10-30 20:00:00|8722.5|8721|8723.3|8721.8|8723.7|8722.4|8722.3|8721|75
1698696300000|2023-10-30 20:05:00|8723.4|8721.9|8724.7|8723.2|8724.9|8723.4|8722.7|8721.4|50
1698696600000|2023-10-30 20:10:00|8724.6|8723.1|8723.4|8722.5|8725|8723.7|8723.4|8722.5|37
1698696900000|2023-10-30 20:15:00|8723.3|8722.4|8723.5|8722.6|8724.2|8723|8723.3|8722.1|37
1698697200000|2023-10-30 20:20:00|8723.6|8722.7|8723.4|8721.9|8724.2|8722.9|8723|8721.8|49
1698697500000|2023-10-30 20:25:00|8723.3|8721.8|8723.4|8721.9|8723.8|8722.6|8722.7|8721.4|71
1698697800000|2023-10-30 20:30:00|8723.3|8721.8|8722.9|8721.4|8723.7|8722.2|8722.8|8721.3|50
1698698100000|2023-10-30 20:35:00|8723|8721.5|8724.1|8722.6|8724.1|8722.6|8722.7|8721.2|48
1698698400000|2023-10-30 20:40:00|8724.4|8722.9|8724.7|8723.2|8724.8|8723.3|8724.4|8722.9|41
1698698700000|2023-10-30 20:45:00|8724.8|8723.3|8723.2|8721.7|8724.8|8723.3|8722.8|8721.3|94
1698699000000|2023-10-30 20:50:00|8723.1|8721.6|8723.5|8722|8723.8|8722.3|8723|8721.5|60
1698699300000|2023-10-30 20:55:00|8723.8|8721.5|8725.7|8722|8726.1|8722.7|8723.8|8721.4|180
1698699600000|2023-10-30 21:00:00|8733.5|8722.1|8736|8725|8736.6|8725.6|8731.6|8721|26
1698699900000|2023-10-30 21:05:00|8735.8|8724.8|8733.6|8722.6|8736.4|8725.4|8733.1|8722.1|38
1698700200000|2023-10-30 21:10:00|8731.6|8720.6|8731.2|8721.4|8733.1|8722.1|8731|8720.2|29
1698700500000|2023-10-30 21:15:00|8731.6|8721.5|8730.9|8721.6|8732|8722|8730.9|8720.7|44
1698700800000|2023-10-30 21:20:00|8730.8|8721.8|8732.9|8722.7|8734|8723|8730.4|8721.4|63
1698701100000|2023-10-30 21:25:00|8732.8|8723.3|8731.4|8721.7|8734.3|8723.3|8731.4|8721.1|78
1698701400000|2023-10-30 21:30:00|8731.3|8721.8|8730.6|8722.4|8732.2|8722.5|8730.5|8721.2|93
1698701700000|2023-10-30 21:35:00|8730.8|8722.5|8730.2|8722.7|8734.3|8723.3|8730|8721.8|163
1698702000000|2023-10-30 21:40:00|8730.1|8722.6|8730.1|8722.6|8730.3|8722.8|8730|8722.4|71
1698702300000|2023-10-30 21:45:00|8729.5|8722.8|8728.3|8722.7|8730.2|8723.5|8728.1|8722.2|73
1698702600000|2023-10-30 21:50:00|8728.5|8722.8|8727.5|8721.6|8730.5|8723.2|8727.3|8721.4|199
1698702900000|2023-10-30 21:55:00|8728|8721.2|8727.9|8722.3|8730|8722.5|8727.5|8720.9|319
1698703200000|2023-10-30 22:00:00|8728.2|8722.6|8724.7|8722.3|8730.1|8723.2|8724.4|8720.4|159
1698703500000|2023-10-30 22:05:00|8724.8|8722.4|8724.9|8722.5|8724.9|8722.5|8724.7|8722.3|14
1698703800000|2023-10-30 22:10:00|8725|8722.6|8725.6|8723.2|8725.6|8723.2|8724.6|8722.2|65
1698704100000|2023-10-30 22:15:00|8725.5|8723.1|8725.6|8723.2|8725.7|8723.3|8725.3|8722.9|108
1698704400000|2023-10-30 22:20:00|8725.5|8723.1|8726.4|8724|8726.6|8724.2|8725.5|8723.1|110
1698704700000|2023-10-30 22:25:00|8726.5|8724.1|8725.9|8723.5|8726.7|8724.3|8725.7|8723.3|169
1698705000000|2023-10-30 22:30:00|8726|8723.6|8726|8723.6|8726.4|8724|8725.5|8723.1|99
1698705300000|2023-10-30 22:35:00|8726.1|8723.7|8725.7|8723.3|8726.5|8724.1|8725.6|8723.2|57
1698705600000|2023-10-30 22:40:00|8725.8|8723.4|8725.5|8723.1|8725.9|8723.5|8725.3|8722.9|26
1698705900000|2023-10-30 22:45:00|8725.2|8722.8|8724.9|8722.5|8725.4|8723|8724.9|8722.5|24
1698706200000|2023-10-30 22:50:00|8724.8|8722.4|8725|8722.6|8725.3|8722.9|8724.5|8722.1|21
1698706500000|2023-10-30 22:55:00|8724.8|8722.4|8724.4|8722|8724.8|8722.4|8724|8721.6|40
1698706800000|2023-10-30 23:00:00|8724.5|8722.1|8725.8|8723.4|8725.8|8723.4|8723.9|8721.5|44
1698707100000|2023-10-30 23:05:00|8725.4|8723.9|8724.9|8723.4|8725.6|8724.1|8724.8|8723.3|42
1698707400000|2023-10-30 23:10:00|8724.8|8723.3|8724.7|8723.2|8724.9|8723.4|8724.3|8722.8|28
1698707700000|2023-10-30 23:15:00|8724.6|8723.1|8725|8723.5|8725|8723.8|8724.4|8722.9|32
1698708000000|2023-10-30 23:20:00|8724.8|8723.3|8725.8|8724.3|8725.8|8724.3|8724.8|8723.3|27
1698708300000|2023-10-30 23:25:00|8725.7|8724.2|8725.9|8724.4|8725.9|8724.4|8725.6|8724.1|17
1698708600000|2023-10-30 23:30:00|8725.8|8724.3|8725.2|8723.7|8726.1|8724.6|8725|8723.5|41
1698708900000|2023-10-30 23:35:00|8725.1|8723.6|8725.3|8723.8|8725.5|8724|8725|8723.5|34
1698709200000|2023-10-30 23:40:00|8725.4|8723.9|8725.8|8724.3|8725.8|8724.3|8725.1|8723.8|30
1698709500000|2023-10-30 23:45:00|8725.9|8724.4|8724.8|8723.9|8726|8724.5|8724.8|8723.4|33
1698709800000|2023-10-30 23:50:00|8725.2|8723.7|8725.8|8724.3|8725.9|8724.4|8725.2|8723.7|30
1698710100000|2023-10-30 23:55:00|8725.9|8724.4|8726.7|8725.2|8726.8|8725.3|8725.5|8724|51
1698710400000|2023-10-31 00:00:00|8726.8|8725.3|8727.2|8725.7|8727.4|8725.9|8726.2|8724.7|80
1698710700000|2023-10-31 00:05:00|8727.1|8725.6|8727.2|8725.7|8727.8|8726.3|8726.7|8725.2|81
1698711000000|2023-10-31 00:10:00|8727.1|8725.6|8726.9|8725.4|8727.5|8726|8726.8|8725.3|61
1698711300000|2023-10-31 00:15:00|8727|8725.5|8727.4|8725.9|8727.4|8725.9|8726.1|8724.6|73
1698711600000|2023-10-31 00:20:00|8727.3|8725.8|8728.2|8726.7|8728.5|8727|8727.3|8725.8|57
1698711900000|2023-10-31 00:25:00|8728.1|8726.6|8727.4|8725.9|8728.3|8727|8727.2|8725.7|58
1698712200000|2023-10-31 00:30:00|8727.5|8726|8728.4|8726.9|8728.4|8727|8727.4|8725.9|39
1698712500000|2023-10-31 00:35:00|8728.3|8726.8|8728.5|8727|8728.7|8727.2|8728.1|8726.6|39
1698712800000|2023-10-31 00:40:00|8728.6|8727.1|8728.7|8727.2|8728.7|8727.2|8728.2|8726.7|40
1698713100000|2023-10-31 00:45:00|8728.5|8727|8728|8726.5|8728.8|8727.6|8727.9|8726.4|48
1698713400000|2023-10-31 00:50:00|8727.9|8726.4|8729.2|8727.7|8729.2|8727.9|8727.5|8726.2|104
1698713700000|2023-10-31 00:55:00|8729.3|8727.8|8727.4|8725.9|8729.3|8727.8|8726.7|8725.2|115
1698714000000|2023-10-31 01:00:00|8727.5|8726|8727.4|8725.9|8728.1|8726.6|8727.2|8725.7|106
1698714300000|2023-10-31 01:05:00|8727.3|8725.8|8726.1|8724.6|8727.4|8725.9|8725.5|8724|97
1698714600000|2023-10-31 01:10:00|8726.2|8724.7|8727.4|8725.9|8727.4|8725.9|8725.9|8724.4|77
1698714900000|2023-10-31 01:15:00|8727.3|8725.8|8728.2|8726.7|8728.2|8726.7|8727|8725.5|98
1698715200000|2023-10-31 01:20:00|8728.3|8726.8|8726.9|8725.4|8728.3|8726.8|8726.9|8725.4|78
1698715500000|2023-10-31 01:25:00|8727|8725.5|8727.4|8725.9|8727.6|8726.1|8726.8|8725.3|82
1698715800000|2023-10-31 01:30:00|8727.3|8725.8|8726.7|8725.2|8727.3|8725.8|8726.4|8724.9|130
1698716100000|2023-10-31 01:35:00|8726.6|8725.1|8726.8|8725.3|8726.8|8725.3|8726.3|8724.8|72
1698716400000|2023-10-31 01:40:00|8726.7|8725.2|8728.3|8726.8|8728.3|8726.8|8726.4|8724.9|80
1698716700000|2023-10-31 01:45:00|8728.4|8726.9|8728.3|8726.8|8728.7|8727.2|8727.8|8726.3|88
1698717000000|2023-10-31 01:50:00|8728.4|8726.9|8727.4|8725.9|8728.4|8726.9|8727.1|8725.6|47
1698717300000|2023-10-31 01:55:00|8727.5|8726|8728.7|8727.2|8728.7|8727.2|8727.1|8725.6|94
1698717600000|2023-10-31 02:00:00|8728.8|8727.3|8727.8|8726.9|8729.9|8728.6|8727.8|8726.9|107
1698717900000|2023-10-31 02:05:00|8727.9|8727|8727.1|8725.6|8728.3|8727|8726.8|8725.3|86
1698718200000|2023-10-31 02:10:00|8727.2|8725.7|8726.1|8724.6|8727.3|8725.8|8726|8724.5|133
1698718500000|2023-10-31 02:15:00|8726|8724.5|8726.2|8724.7|8726.5|8725|8725.3|8723.8|117
1698718800000|2023-10-31 02:20:00|8726.1|8724.6|8726.6|8725.1|8727.1|8725.6|8726|8724.5|61
1698719100000|2023-10-31 02:25:00|8726.7|8725.2|8727.2|8725.7|8727.6|8726.1|8726.4|8724.9|81
1698719400000|2023-10-31 02:30:00|8727.3|8725.8|8727.3|8725.8|8727.7|8726.2|8727|8725.5|71
1698719700000|2023-10-31 02:35:00|8727.2|8725.7|8728.2|8726.7|8729.1|8727.6|8727.2|8725.7|110
1698720000000|2023-10-31 02:40:00|8728.3|8726.8|8728|8726.5|8728.5|8727|8727.9|8726.4|88
1698720300000|2023-10-31 02:45:00|8728.1|8726.6|8728.8|8727.3|8729.1|8727.6|8727.9|8726.4|69
1698720600000|2023-10-31 02:50:00|8729|8727.5|8727.6|8726.1|8729.1|8727.6|8727.5|8726|70
1698720900000|2023-10-31 02:55:00|8727.5|8726|8727.3|8725.8|8727.8|8726.3|8727.1|8725.6|73
1698721200000|2023-10-31 03:00:00|8727.4|8725.9|8726.8|8725.3|8727.5|8726|8726.4|8724.9|92
1698721500000|2023-10-31 03:05:00|8726.7|8725.2|8726.6|8725.1|8727.1|8725.6|8726|8724.5|137
1698721800000|2023-10-31 03:10:00|8726.1|8724.6|8725.9|8724.4|8726.4|8724.9|8725.4|8723.9|158
1698722100000|2023-10-31 03:15:00|8726|8724.5|8726.8|8725.3|8726.8|8725.3|8725.9|8724.4|85
1698722400000|2023-10-31 03:20:00|8726.7|8725.2|8726.9|8725.4|8727.2|8725.7|8726.5|8725|103
1698722700000|2023-10-31 03:25:00|8726.7|8725.2|8728.2|8726.7|8728.3|8726.8|8726.6|8725.1|387
1698723000000|2023-10-31 03:30:00|8728.3|8726.8|8727|8725.5|8729.4|8727.9|8726.2|8724.7|295
1698723300000|2023-10-31 03:35:00|8727.1|8725.6|8726.8|8725.3|8728.1|8726.6|8726.5|8725|253
1698723600000|2023-10-31 03:40:00|8726.9|8725.4|8725.8|8724.3|8727.1|8725.6|8725.4|8723.9|153
1698723900000|2023-10-31 03:45:00|8725.9|8724.4|8725.6|8724.7|8726.8|8725.3|8725.3|8723.8|96
1698724200000|2023-10-31 03:50:00|8725.5|8724.6|8724.2|8722.7|8726|8725.1|8724.1|8722.6|51
1698724500000|2023-10-31 03:55:00|8724.3|8722.8|8724.5|8723|8725|8723.5|8724.2|8722.7|76
1698724800000|2023-10-31 04:00:00|8724.4|8722.9|8724.1|8722.6|8724.4|8722.9|8722.9|8721.4|69
1698725100000|2023-10-31 04:05:00|8724.2|8722.7|8722.6|8721.1|8724.4|8722.9|8722.5|8721|85
1698725400000|2023-10-31 04:10:00|8722.7|8721.2|8723.3|8721.8|8723.6|8722.1|8722.3|8720.8|89
1698725700000|2023-10-31 04:15:00|8723.4|8721.9|8723.9|8722.4|8724.2|8722.7|8722.9|8721.4|76
1698726000000|2023-10-31 04:20:00|8724|8722.5|8725.3|8723.8|8725.5|8724|8723.9|8722.4|61
1698726300000|2023-10-31 04:25:00|8725.4|8723.9|8724.6|8723.1|8725.6|8724.1|8724.5|8723|65
1698726600000|2023-10-31 04:30:00|8724.5|8723|8724.8|8723.3|8724.9|8723.4|8724.3|8722.8|52
1698726900000|2023-10-31 04:35:00|8724.9|8723.4|8725|8723.5|8725|8723.5|8724.7|8723.2|49
1698727200000|2023-10-31 04:40:00|8724.9|8723.4|8726.6|8725.1|8726.6|8725.1|8724.7|8723.2|61
1698727500000|2023-10-31 04:45:00|8726.7|8725.2|8726.9|8725.4|8726.9|8725.4|8726.2|8724.7|31
1698727800000|2023-10-31 04:50:00|8727|8725.5|8727.1|8725.6|8727.4|8725.9|8726.6|8725.1|42
1698728100000|2023-10-31 04:55:00|8727|8725.5|8726.9|8725.4|8727.4|8725.9|8726.8|8725.3|64
1698728400000|2023-10-31 05:00:00|8727.1|8725.6|8727.2|8725.7|8727.3|8725.8|8726|8724.7|113
1698728700000|2023-10-31 05:05:00|8727.1|8725.6|8726.4|8724.9|8727.2|8725.8|8725.9|8724.4|69
1698729000000|2023-10-31 05:10:00|8726.5|8725|8726.9|8725.4|8727|8725.5|8726.3|8724.8|47
1698729300000|2023-10-31 05:15:00|8727|8725.5|8727.9|8726.4|8728.3|8727|8727|8725.5|51
1698729600000|2023-10-31 05:20:00|8727.8|8726.3|8728.6|8727.1|8728.6|8727.1|8727.6|8726.2|56
1698729900000|2023-10-31 05:25:00|8728.7|8727.2|8728.2|8726.7|8728.9|8727.4|8728.1|8726.6|62
1698730200000|2023-10-31 05:30:00|8728.3|8726.8|8727.8|8726.3|8728.8|8727.3|8727.7|8726.2|61
1698730500000|2023-10-31 05:35:00|8727.5|8726|8726.8|8725.3|8727.9|8726.4|8726.2|8724.7|74
1698730800000|2023-10-31 05:40:00|8726.7|8725.2|8725.4|8723.9|8726.7|8725.2|8725|8723.5|105
1698731100000|2023-10-31 05:45:00|8725.3|8723.8|8724.5|8723|8725.4|8723.9|8724.3|8722.8|46
1698731400000|2023-10-31 05:50:00|8724.6|8723.1|8724.6|8723.1|8724.8|8723.3|8724.2|8722.7|37
1698731700000|2023-10-31 05:55:00|8724.5|8723|8725.1|8723.6|8725.6|8724.1|8724.3|8722.8|64
1698732000000|2023-10-31 06:00:00|8724.9|8723.4|8725.5|8724|8725.5|8724|8724.4|8722.9|91
1698732300000|2023-10-31 06:05:00|8725.6|8724.1|8725.8|8724.3|8725.9|8724.4|8725|8723.5|95
1698732600000|2023-10-31 06:10:00|8725.7|8724.2|8725.2|8723.7|8725.9|8724.5|8724.8|8723.3|80
1698732900000|2023-10-31 06:15:00|8725.3|8723.8|8726.2|8724.7|8726.2|8724.7|8724.7|8723.2|97
1698733200000|2023-10-31 06:20:00|8726.1|8724.6|8728.1|8726.6|8728.2|8726.7|8726.1|8724.6|68
1698733500000|2023-10-31 06:25:00|8728.2|8726.7|8729.5|8728|8729.6|8728.1|8728.1|8726.6|87
1698733800000|2023-10-31 06:30:00|8729.4|8727.9|8728.6|8727.1|8731|8729.5|8728.2|8726.7|126
1698734100000|2023-10-31 06:35:00|8728.5|8727|8731|8729.5|8731.1|8729.6|8728.5|8727|105
1698734400000|2023-10-31 06:40:00|8730.9|8729.4|8732.2|8730.7|8732.3|8730.8|8729.9|8728.4|109
1698734700000|2023-10-31 06:45:00|8732.1|8730.6|8733.5|8732|8733.6|8732.1|8732.1|8730.6|69
1698735000000|2023-10-31 06:50:00|8733.6|8732.1|8732.9|8731.4|8734|8732.5|8732.4|8730.9|91
1698735300000|2023-10-31 06:55:00|8733|8731.5|8732.8|8731.3|8733.4|8731.9|8732|8730.5|114
1698735600000|2023-10-31 07:00:00|8732.7|8731.2|8731|8729.5|8733.3|8731.8|8730.3|8728.8|224
1698735900000|2023-10-31 07:05:00|8731.2|8729.7|8734.8|8733.3|8735.9|8734.7|8731|8729.7|187
1698736200000|2023-10-31 07:10:00|8734.9|8733.4|8731.7|8730.2|8735.7|8734.4|8731.7|8730.2|141
1698736500000|2023-10-31 07:15:00|8731.9|8730.4|8731.5|8730|8731.9|8730.9|8730.3|8728.9|129
1698736800000|2023-10-31 07:20:00|8731.4|8729.9|8733.6|8732.1|8733.6|8732.3|8731|8729.8|135
1698737100000|2023-10-31 07:25:00|8733.5|8732|8732.9|8731.4|8734.3|8733.2|8732.2|8730.9|138
1698737400000|2023-10-31 07:30:00|8732.6|8731.7|8734.6|8733.1|8735.6|8734.5|8732.6|8731.7|156
1698737700000|2023-10-31 07:35:00|8734.3|8733.4|8735.3|8733.8|8735.7|8734.5|8734.1|8732.8|145
1698738000000|2023-10-31 07:40:00|8735.4|8733.9|8736.3|8734.8|8737.5|8736|8734.7|8733.2|170
1698738300000|2023-10-31 07:45:00|8737.5|8735.1|8736.5|8735|8737.5|8736|8734.6|8733.1|172
1698738600000|2023-10-31 07:50:00|8736.4|8734.9|8735.8|8734.3|8738.3|8737.4|8735.7|8734.2|161
1698738900000|2023-10-31 07:55:00|8735.6|8734.1|8737.7|8736.8|8740|8738.5|8735.5|8734.1|231
1698739200000|2023-10-31 08:00:00|8737.8|8736.9|8741.3|8739.8|8742.6|8741.1|8737.6|8736.7|300
1698739500000|2023-10-31 08:05:00|8741.2|8739.7|8742.1|8741.2|8742.5|8741.5|8740.3|8738.8|177
1698739800000|2023-10-31 08:10:00|8741.9|8741|8742.9|8742|8743.3|8742|8740.8|8739.8|206
1698740100000|2023-10-31 08:15:00|8743|8742.1|8742.6|8741.7|8743|8742.1|8741.4|8740.4|164
1698740400000|2023-10-31 08:20:00|8742.5|8741.6|8740.7|8739.2|8743.3|8742.4|8740.5|8739.2|184
1698740700000|2023-10-31 08:25:00|8740.8|8739.3|8740.1|8738.6|8741.3|8740.4|8739.1|8737.8|182
1698741000000|2023-10-31 08:30:00|8740|8738.5|8738.9|8738|8740.9|8739.8|8738.9|8738|135
1698741300000|2023-10-31 08:35:00|8738.8|8737.9|8739.3|8738.4|8740.6|8739.7|8738.8|8737.9|141
1698741600000|2023-10-31 08:40:00|8739.4|8738.5|8742.2|8740.7|8742.2|8740.7|8739.4|8738.4|122
1698741900000|2023-10-31 08:45:00|8742.3|8740.8|8741.9|8741|8743.9|8742.7|8741.4|8740.2|140
1698742200000|2023-10-31 08:50:00|8741.8|8740.9|8740.9|8740|8743.4|8742|8740.7|8739.8|128
1698742500000|2023-10-31 08:55:00|8741.1|8740.2|8746.5|8745|8746.8|8745.3|8740.6|8739.7|270
1698742800000|2023-10-31 09:00:00|8746.4|8744.9|8742.4|8741.5|8746.4|8745|8742.2|8740.7|235
1698743100000|2023-10-31 09:05:00|8742.5|8741.6|8743.4|8742.5|8744.3|8743.4|8741.2|8740.3|279
1698743400000|2023-10-31 09:10:00|8743.5|8742.6|8744.9|8743.4|8746.8|8745.9|8743|8741.8|172
1698743700000|2023-10-31 09:15:00|8745|8743.5|8743.8|8742.9|8745.2|8744.3|8743.3|8742.4|124
1698744000000|2023-10-31 09:20:00|8743.7|8742.8|8743.6|8742.1|8744.6|8743.3|8742.6|8741.7|144
1698744300000|2023-10-31 09:25:00|8743.7|8742.2|8738.9|8737.4|8743.8|8742.3|8738.6|8737.1|167
1698744600000|2023-10-31 09:30:00|8739|8737.5|8737.4|8735.9|8739|8737.5|8736.7|8735.2|129
1698744900000|2023-10-31 09:35:00|8737.5|8736|8734.3|8732.8|8738.2|8737.3|8734.1|8732.6|127
1698745200000|2023-10-31 09:40:00|8734.2|8733.3|8734.9|8733.4|8734.9|8733.7|8732.1|8731|142
1698745500000|2023-10-31 09:45:00|8735|8733.5|8735.5|8734.6|8736.7|8735.7|8735|8733.5|144
1698745800000|2023-10-31 09:50:00|8735.6|8734.7|8739.9|8738.4|8740.1|8738.9|8734.4|8733.5|283
1698746100000|2023-10-31 09:55:00|8739.7|8738.8|8752.5|8750|8754.9|8753.4|8739.1|8737.6|648
1698746400000|2023-10-31 10:00:00|8752.4|8749.9|8745.3|8743.8|8752.4|8749.9|8743.1|8741.6|430
1698746700000|2023-10-31 10:05:00|8745.4|8743.9|8742.4|8740.9|8745.8|8744.3|8742.4|8740.9|212
1698747000000|2023-10-31 10:10:00|8742.5|8741|8743.2|8741.7|8744.4|8742.9|8742.2|8740.7|181
1698747300000|2023-10-31 10:15:00|8743.3|8741.8|8743.6|8742.1|8745|8743.5|8742.6|8741.1|167
1698747600000|2023-10-31 10:20:00|8743.7|8742.2|8745.5|8744.6|8745.9|8744.6|8743|8741.6|176
1698747900000|2023-10-31 10:25:00|8745.4|8744.5|8746.4|8745.5|8747.7|8746.2|8745.3|8744.3|159
1698748200000|2023-10-31 10:30:00|8746.3|8745.4|8743.2|8742.3|8747.7|8746.8|8743.1|8742.2|188
1698748500000|2023-10-31 10:35:00|8743.3|8742.4|8746.6|8745.1|8746.9|8745.4|8742.5|8741.2|192
1698748800000|2023-10-31 10:40:00|8746.7|8745.2|8747.3|8745.8|8748.1|8746.6|8746.3|8744.8|128
1698749100000|2023-10-31 10:45:00|8747.4|8745.9|8747.9|8747|8748.9|8747.9|8746.9|8745.4|144
1698749400000|2023-10-31 10:50:00|8747.8|8746.9|8745.2|8743.7|8748|8747.1|8745.2|8743.7|107
1698749700000|2023-10-31 10:55:00|8745.1|8743.6|8743.6|8742.1|8745.6|8744.1|8743.5|8742|78
1698750000000|2023-10-31 11:00:00|8743.5|8742|8745.3|8744.4|8745.4|8744.5|8742.6|8741.3|139
1698750300000|2023-10-31 11:05:00|8745.4|8744.5|8743.4|8741.9|8745.6|8744.7|8743.3|8741.8|107
1698750600000|2023-10-31 11:10:00|8743.1|8742.2|8745|8744.1|8745.3|8744.4|8741.6|8740.1|155
1698750900000|2023-10-31 11:15:00|8745.2|8744.3|8747.6|8746.1|8747.8|8746.7|8745.1|8744.2|146
1698751200000|2023-10-31 11:20:00|8748.1|8746.6|8748.6|8747.1|8749.1|8747.7|8747.6|8746.6|126
1698751500000|2023-10-31 11:25:00|8748.7|8747.2|8748.2|8747.3|8748.7|8747.4|8747.4|8746|154
1698751800000|2023-10-31 11:30:00|8748.6|8747.1|8745.7|8744.2|8748.6|8747.1|8745.6|8744.2|93
1698752100000|2023-10-31 11:35:00|8745.6|8744.1|8745|8743.5|8747.4|8745.9|8743.9|8742.8|142
1698752400000|2023-10-31 11:40:00|8745.1|8743.6|8746.9|8745.4|8747.1|8745.6|8743.8|8742.9|166
1698752700000|2023-10-31 11:45:00|8746.8|8745.3|8748.1|8747.2|8749.5|8748|8745.8|8744.3|126
1698753000000|2023-10-31 11:50:00|8748.2|8747.3|8750|8748.5|8751.7|8750.2|8748.2|8747|143
1698753300000|2023-10-31 11:55:00|8749.9|8748.4|8749.2|8748.3|8753.6|8752.6|8749|8747.8|232
1698753600000|2023-10-31 12:00:00|8749.3|8748.4|8750.1|8748.6|8751.6|8750.5|8748.6|8747.3|261
1698753900000|2023-10-31 12:05:00|8750|8748.5|8748.4|8747.5|8750.5|8749.5|8748.3|8747.3|219
1698754200000|2023-10-31 12:10:00|8748.3|8747.4|8749.4|8748.5|8749.6|8748.7|8748|8746.5|136
1698754500000|2023-10-31 12:15:00|8749.3|8748.4|8750.8|8749.9|8751.3|8750.4|8748.4|8747.3|121
1698754800000|2023-10-31 12:20:00|8750.9|8750|8746.9|8745.4|8751.1|8750.2|8746.4|8744.9|175
1698755100000|2023-10-31 12:25:00|8747|8745.5|8747.2|8745.7|8748.1|8746.6|8746.4|8744.9|114
1698755400000|2023-10-31 12:30:00|8747.3|8744.5|8740.8|8739.3|8749.6|8747.2|8740|8738.5|645
1698755700000|2023-10-31 12:35:00|8740.7|8739.2|8741.3|8739.8|8742.4|8741.1|8739|8737.5|419
1698756000000|2023-10-31 12:40:00|8741.8|8740.3|8741.1|8739.6|8742.7|8741.2|8740.5|8739.2|336
1698756300000|2023-10-31 12:45:00|8740.9|8739.4|8740|8738.5|8741.2|8739.9|8739.3|8738|252
1698756600000|2023-10-31 12:50:00|8740.1|8738.6|8740|8738.5|8740.5|8739.5|8738.1|8736.6|294
1698756900000|2023-10-31 12:55:00|8739.7|8738.8|8738.2|8736.7|8740.1|8739.2|8737.1|8735.6|356
1698757200000|2023-10-31 13:00:00|8738.4|8736.9|8739.2|8737.7|8741.5|8740|8738.1|8736.6|322
1698757500000|2023-10-31 13:05:00|8739.3|8737.8|8737.4|8735.9|8741|8739.5|8737.2|8735.7|302
1698757800000|2023-10-31 13:10:00|8737.5|8736|8737.6|8736.1|8738.3|8737.4|8736.3|8735.2|240
1698758100000|2023-10-31 13:15:00|8737.4|8735.9|8736.2|8734.7|8737.9|8736.5|8736.2|8734.7|269
1698758400000|2023-10-31 13:20:00|8736.3|8734.8|8734.9|8734|8736.7|8735.8|8734.3|8733.2|262
1698758700000|2023-10-31 13:25:00|8735.3|8733.8|8737.5|8736|8737.6|8736.1|8734.8|8733.3|309
1698759000000|2023-10-31 13:30:00|8737|8736.1|8737.3|8736.4|8739.6|8738.1|8736.2|8735.3|296
1698759300000|2023-10-31 13:35:00|8737.4|8736.5|8737.4|8735.9|8739.3|8738.4|8736.9|8735.6|281
1698759600000|2023-10-31 13:40:00|8737.5|8736|8736.4|8734.9|8738.8|8737.5|8736.1|8734.6|276
1698759900000|2023-10-31 13:45:00|8736.5|8735|8736.3|8735.4|8737.8|8736.4|8735.2|8734.1|348
1698760200000|2023-10-31 13:50:00|8736.4|8735.5|8732.7|8731.8|8736.9|8735.5|8732.4|8731.5|267
1698760500000|2023-10-31 13:55:00|8732.6|8731.7|8741.3|8734.8|8741.5|8735.9|8732.6|8731.7|300
1698760800000|2023-10-31 14:00:00|8740|8734.6|8738.2|8736.7|8740.7|8736.9|8735.7|8734|545
1698761100000|2023-10-31 14:05:00|8738.3|8736.8|8735.2|8733.7|8738.7|8737.4|8734.5|8733.1|322
1698761400000|2023-10-31 14:10:00|8735.1|8733.6|8734.7|8733.2|8735.3|8734.3|8733.5|8732.4|321
1698761700000|2023-10-31 14:15:00|8734.6|8733.1|8730.9|8730|8736.1|8735|8730.9|8729.9|346
1698762000000|2023-10-31 14:20:00|8731|8730.1|8736.2|8735.3|8736.8|8735.6|8730.9|8730|249
1698762300000|2023-10-31 14:25:00|8736.1|8735.2|8735.6|8734.7|8737|8736.1|8735.2|8734.3|195
1698762600000|2023-10-31 14:30:00|8735.7|8734.8|8736.5|8735|8737.5|8736|8735|8733.8|268
1698762900000|2023-10-31 14:35:00|8736.4|8734.9|8736|8735.1|8736.8|8735.8|8734.7|8733.5|211
1698763200000|2023-10-31 14:40:00|8735.9|8735|8736|8735.1|8737.4|8736.3|8735.2|8734.3|248
1698763500000|2023-10-31 14:45:00|8736.1|8735.2|8733.2|8731.7|8736.5|8735.4|8732|8730.8|223
1698763800000|2023-10-31 14:50:00|8733.3|8731.8|8734.5|8733.6|8736.2|8735.3|8733.2|8731.7|281
1698764100000|2023-10-31 14:55:00|8734.4|8733.5|8736|8735.1|8736|8735.1|8732.2|8731.1|313
1698764400000|2023-10-31 15:00:00|8735.9|8735|8735.6|8734.1|8736.3|8735|8733.4|8732.5|330
1698764700000|2023-10-31 15:05:00|8735.3|8734.4|8734.2|8732.7|8735.8|8734.4|8733.3|8732.4|375
1698765000000|2023-10-31 15:10:00|8734.3|8732.8|8735.1|8733.6|8737|8735.5|8733.7|8732.2|341
1698765300000|2023-10-31 15:15:00|8735.2|8733.7|8730.2|8728.7|8736.1|8734.6|8729.9|8728.5|369
1698765600000|2023-10-31 15:20:00|8730|8729.1|8732.9|8731.4|8733|8732|8729.1|8727.6|230
1698765900000|2023-10-31 15:25:00|8732.8|8731.3|8729.5|8728.6|8732.9|8731.4|8728.9|8728|167
1698766200000|2023-10-31 15:30:00|8729.6|8728.7|8728.9|8727.4|8730.9|8729.4|8727.2|8725.9|330
1698766500000|2023-10-31 15:35:00|8728.8|8727.3|8727|8726.1|8729.4|8728.2|8727|8726.1|222
1698766800000|2023-10-31 15:40:00|8727.1|8726.2|8726.8|8725.3|8727.1|8726.2|8724.6|8723.7|278
1698767100000|2023-10-31 15:45:00|8726.7|8725.2|8721.2|8720.3|8727.3|8725.8|8720.1|8719.2|317
1698767400000|2023-10-31 15:50:00|8721.3|8720.4|8717|8715.5|8721.5|8720.4|8716.3|8715.1|380
1698767700000|2023-10-31 15:55:00|8716.9|8715.4|8709.5|8708.6|8717|8715.7|8709.3|8708.2|737
1698768000000|2023-10-31 16:00:00|8709.9|8708.4|8711.5|8710.6|8712.6|8711.5|8709.6|8708.3|573
1698768300000|2023-10-31 16:05:00|8711.4|8710.5|8711.6|8710.1|8712.7|8711.8|8710.4|8709.5|342
1698768600000|2023-10-31 16:10:00|8711.5|8710|8709.7|8708.2|8713.6|8712.1|8709.2|8707.7|359
1698768900000|2023-10-31 16:15:00|8709.8|8708.3|8709.4|8707.9|8710.3|8708.8|8707.2|8705.7|321
1698769200000|2023-10-31 16:20:00|8709.5|8708|8709|8708.1|8710.2|8708.8|8705.9|8705|232
1698769500000|2023-10-31 16:25:00|8708.8|8707.9|8708.9|8708|8710.5|8709.3|8708.3|8707.4|174
1698769800000|2023-10-31 16:30:00|8708.8|8707.9|8708.4|8706.9|8709.6|8708.7|8708.2|8706.9|208
1698770100000|2023-10-31 16:35:00|8708.3|8706.8|8706.3|8704.8|8708.8|8707.4|8706|8704.7|213
1698770400000|2023-10-31 16:40:00|8706.4|8704.9|8709.1|8707.6|8709.2|8707.7|8705|8703.6|171
1698770700000|2023-10-31 16:45:00|8709.3|8707.8|8707.6|8706.7|8709.8|8708.5|8707|8705.7|163
1698771000000|2023-10-31 16:50:00|8707.5|8706.6|8709.5|8708|8709.6|8708.1|8705.3|8704.2|169
1698771300000|2023-10-31 16:55:00|8709.6|8708.1|8709.7|8708.2|8710.5|8709|8708.8|8707.3|194
1698771600000|2023-10-31 17:00:00|8709.8|8708.3|8709.3|8707.8|8710|8708.8|8708.5|8707.3|219
1698771900000|2023-10-31 17:05:00|8709.1|8707.6|8708.1|8707.2|8709.8|8708.9|8708|8706.6|316
1698772200000|2023-10-31 17:10:00|8708|8707.1|8708.1|8706.6|8710.2|8709|8707.6|8706.4|301
1698772500000|2023-10-31 17:15:00|8708|8706.5|8706.7|8705.8|8708.4|8707.2|8706.7|8705.2|171
1698772800000|2023-10-31 17:20:00|8706.8|8705.9|8707.2|8705.7|8708|8707|8706.1|8704.8|174
1698773100000|2023-10-31 17:25:00|8707|8705.5|8705.8|8704.9|8707.1|8705.7|8705.5|8704.4|145
1698773400000|2023-10-31 17:30:00|8705.7|8704.8|8704.2|8703.3|8706.2|8705.3|8704.2|8703.1|104
1698773700000|2023-10-31 17:35:00|8704|8703.1|8703.4|8701.9|8704.7|8703.6|8703.1|8701.6|76
1698774000000|2023-10-31 17:40:00|8703.1|8702.2|8701.3|8700.4|8703.5|8702.6|8701.1|8699.8|143
1698774300000|2023-10-31 17:45:00|8701.4|8700.5|8702.2|8701.3|8703.2|8702|8701.4|8700.5|84
1698774600000|2023-10-31 17:50:00|8702.5|8701|8705.1|8703.6|8705.1|8703.6|8702.5|8701|63
1698774900000|2023-10-31 17:55:00|8705.2|8703.7|8705.9|8704.4|8705.9|8704.8|8704.5|8703|89
1698775200000|2023-10-31 18:00:00|8706|8704.5|8705.3|8703.8|8706.6|8705.1|8705.2|8703.7|94
1698775500000|2023-10-31 18:05:00|8705.6|8704.1|8707.9|8706.4|8708|8706.5|8705.5|8704|83
1698775800000|2023-10-31 18:10:00|8708|8706.5|8707.6|8706.1|8708.4|8706.9|8706.9|8705.7|91
1698776100000|2023-10-31 18:15:00|8707.4|8705.9|8707.2|8705.7|8707.4|8706|8705.4|8704.1|101
1698776400000|2023-10-31 18:20:00|8707|8705.5|8707.6|8706.7|8708|8706.7|8706.9|8705.5|87
1698776700000|2023-10-31 18:25:00|8707.7|8706.8|8709.1|8708.2|8709.4|8708.2|8707.3|8705.9|151
1698777000000|2023-10-31 18:30:00|8709|8708.1|8708.5|8707|8709|8708.1|8707.3|8706|119
1698777300000|2023-10-31 18:35:00|8708.3|8706.8|8707.2|8706.3|8708.3|8706.8|8706.6|8705.7|92
1698777600000|2023-10-31 18:40:00|8707.7|8706.8|8709.7|8708.2|8710.5|8709.3|8707.7|8706.8|130
1698777900000|2023-10-31 18:45:00|8709.8|8708.3|8709.9|8708.4|8710.4|8709.2|8709.4|8707.9|113
1698778200000|2023-10-31 18:50:00|8709.7|8708.2|8709.2|8707.7|8709.7|8708.6|8708.8|8707.5|86
1698778500000|2023-10-31 18:55:00|8709.3|8707.8|8709.7|8708.2|8709.8|8708.8|8707.8|8706.9|167
1698778800000|2023-10-31 19:00:00|8709.5|8708|8709.8|8708.9|8711|8710|8709.5|8708|139
1698779100000|2023-10-31 19:05:00|8709.7|8708.8|8710.3|8709.4|8711.3|8710.1|8709.3|8708.4|98
1698779400000|2023-10-31 19:10:00|8710.2|8709.3|8710.9|8709.4|8710.9|8709.4|8709.7|8708.4|95
1698779700000|2023-10-31 19:15:00|8711|8709.5|8710.2|8709.3|8711.1|8709.6|8709.7|8708.6|97
1698780000000|2023-10-31 19:20:00|8710.1|8709.2|8710.1|8709.2|8710.4|8709.5|8709.6|8708.7|79
1698780300000|2023-10-31 19:25:00|8710|8709.1|8709.8|8708.3|8710.7|8709.3|8709|8708|85
1698780600000|2023-10-31 19:30:00|8709.7|8708.2|8709.4|8707.9|8710.1|8708.6|8708.9|8707.6|64
1698780900000|2023-10-31 19:35:00|8709.1|8708.2|8708.7|8707.2|8709.7|8708.3|8708.7|8707.2|74
1698781200000|2023-10-31 19:40:00|8708.8|8707.3|8708.3|8706.8|8708.9|8707.4|8707.5|8706|80
1698781500000|2023-10-31 19:45:00|8708.4|8706.9|8707.8|8706.3|8708.9|8707.4|8707.4|8705.9|83
1698781800000|2023-10-31 19:50:00|8707.9|8706.4|8708.3|8707.4|8708.5|8707.6|8707.7|8706.2|116
1698782100000|2023-10-31 19:55:00|8708.2|8707.3|8706.8|8705.9|8708.5|8707.6|8705.8|8704.9|191
1698782400000|2023-10-31 20:00:00|8706.9|8706|8708.2|8707.3|8708.6|8707.3|8706.5|8705.3|119
1698782700000|2023-10-31 20:05:00|8708.1|8707.2|8708.8|8707.3|8709|8707.5|8708.1|8706.6|52
1698783000000|2023-10-31 20:10:00|8708.9|8707.4|8709.2|8707.7|8710.5|8709|8708.9|8707.4|86
1698783300000|2023-10-31 20:15:00|8709.1|8707.6|8708.8|8707.3|8709.3|8707.8|8708.6|8707.1|79
1698783600000|2023-10-31 20:20:00|8708.9|8707.4|8707.8|8706.3|8709.4|8708|8707.5|8706|65
1698783900000|2023-10-31 20:25:00|8707.7|8706.2|8708|8706.5|8708.5|8707|8707.5|8706|82
1698784200000|2023-10-31 20:30:00|8708.1|8706.6|8708.7|8707.2|8709|8707.5|8707.8|8706.3|67
1698784500000|2023-10-31 20:35:00|8708.8|8707.3|8708.9|8707.4|8709.2|8707.7|8708.6|8707.1|40
1698784800000|2023-10-31 20:40:00|8709|8707.5|8709.1|8707.6|8709.5|8708|8708.7|8707.2|39
1698785100000|2023-10-31 20:45:00|8709.2|8707.7|8707.7|8706.2|8709.2|8707.7|8707.1|8705.6|77
1698785400000|2023-10-31 20:50:00|8707.8|8706.3|8706.9|8705.4|8708.2|8706.7|8706.7|8705.2|91
1698785700000|2023-10-31 20:55:00|8707.1|8704.9|8706.2|8699.6|8707.6|8705.7|8704.8|8698.9|361
1698786000000|2023-10-31 21:00:00|8706.3|8699.2|8714.7|8703.7|8714.9|8703.9|8706.3|8698.3|83
1698786300000|2023-10-31 21:05:00|8714.6|8703.6|8713|8702|8715.2|8704.2|8711.6|8700.6|106
1698786600000|2023-10-31 21:10:00|8713.3|8702.3|8712.7|8701.7|8714.1|8703.1|8712.1|8701.1|96
1698786900000|2023-10-31 21:15:00|8711.9|8700.9|8712.9|8702.1|8713.6|8702.7|8711.6|8700.6|63
1698787200000|2023-10-31 21:20:00|8713.1|8701.9|8713|8702.8|8713.8|8703.2|8711.8|8701|62
1698787500000|2023-10-31 21:25:00|8713.2|8702.9|8711.6|8700.6|8713.2|8703|8711.1|8700.5|195
1698787800000|2023-10-31 21:30:00|8711.5|8700.5|8712.1|8702.2|8712.6|8702.2|8711.2|8700.2|97
1698788100000|2023-10-31 21:35:00|8712.2|8702.3|8713|8702.1|8713.5|8702.7|8711.3|8702|125
1698788400000|2023-10-31 21:40:00|8712.6|8702.2|8711.2|8702.5|8712.6|8703.1|8711.2|8701.9|35
1698788700000|2023-10-31 21:45:00|8710|8703.3|8707.1|8698.5|8710.4|8703.5|8705.8|8698.5|158
1698789000000|2023-10-31 21:50:00|8707.2|8698.6|8705.5|8698.8|8707.2|8699.6|8705.2|8698.4|84
1698789300000|2023-10-31 21:55:00|8705.9|8698.4|8708.2|8702.2|8708.6|8702.2|8705.1|8698.4|153
1698789600000|2023-10-31 22:00:00|8708.3|8701.5|8705.6|8701.8|8709.9|8703.8|8703.8|8697.8|202
1698789900000|2023-10-31 22:05:00|8705.4|8702.2|8703.9|8701.5|8705.4|8702.5|8703.7|8701.3|70
1698790200000|2023-10-31 22:10:00|8703.8|8701.4|8703.6|8701.2|8704.4|8702|8703.4|8701|53
1698790500000|2023-10-31 22:15:00|8703.3|8700.9|8704|8701.6|8704|8701.6|8702.9|8700.5|58
1698790800000|2023-10-31 22:20:00|8704.1|8701.7|8704.1|8701.7|8705.1|8702.7|8704|8701.6|76
1698791100000|2023-10-31 22:25:00|8704|8701.6|8703.8|8701.4|8704.3|8701.9|8703.5|8701.1|49
1698791400000|2023-10-31 22:30:00|8704|8701.6|8705.6|8703.2|8705.8|8703.4|8703.9|8701.5|33
1698791700000|2023-10-31 22:35:00|8705.7|8703.3|8707.5|8705.1|8707.7|8705.3|8705.6|8703.2|69
1698792000000|2023-10-31 22:40:00|8707.6|8705.2|8708|8705.6|8708.3|8705.9|8707.3|8704.9|60
1698792300000|2023-10-31 22:45:00|8707.9|8705.5|8707.9|8705.5|8708.1|8705.7|8707.4|8705|50
1698792600000|2023-10-31 22:50:00|8707.8|8705.4|8707.4|8705|8708|8705.6|8707.1|8704.7|43
1698792900000|2023-10-31 22:55:00|8707.5|8705.1|8708.1|8705.7|8708.1|8705.7|8707.2|8704.8|56
1698793200000|2023-10-31 23:00:00|8708.2|8705.8|8708.1|8705.7|8709|8706.6|8707.8|8705.4|89
1698793500000|2023-10-31 23:05:00|8707.6|8706.1|8707|8705.5|8707.7|8706.2|8706.9|8705.4|51
1698793800000|2023-10-31 23:10:00|8706.9|8705.4|8707.3|8705.8|8707.6|8706.1|8706.9|8705.4|37
1698794100000|2023-10-31 23:15:00|8707.4|8705.9|8707.5|8706|8707.9|8706.4|8707.2|8705.7|64
1698794400000|2023-10-31 23:20:00|8707.6|8706.1|8707.7|8706.2|8708|8706.5|8707.3|8705.8|43
1698794700000|2023-10-31 23:25:00|8707.8|8706.3|8707.3|8705.8|8707.8|8706.3|8707.3|8705.8|43
1698795000000|2023-10-31 23:30:00|8707.4|8705.9|8707.4|8705.9|8707.9|8706.4|8706.9|8705.7|48
1698795300000|2023-10-31 23:35:00|8707.3|8705.8|8707.4|8705.9|8707.9|8706.4|8707|8705.5|36
1698795600000|2023-10-31 23:40:00|8707.3|8705.8|8708.1|8706.6|8708.3|8706.8|8707.3|8705.8|22
1698795900000|2023-10-31 23:45:00|8708.2|8706.7|8707.9|8706.4|8708.4|8706.9|8707.8|8706.3|36
1698796200000|2023-10-31 23:50:00|8708|8706.5|8707.4|8705.9|8708|8706.5|8706.9|8705.4|44
1698796500000|2023-10-31 23:55:00|8707.3|8705.8|8706.9|8705.4|8707.8|8706.3|8706.6|8705.1|63
1698796800000|2023-11-01 00:00:00|8706.8|8705.3|8707.3|8705.8|8707.4|8705.9|8706.5|8705|141
1698797100000|2023-11-01 00:05:00|8707.6|8706.1|8707.9|8706.4|8708.5|8707|8707.5|8706|71
1698797400000|2023-11-01 00:10:00|8707.8|8706.3|8708.1|8706.6|8708.5|8707|8707.7|8706.2|73
1698797700000|2023-11-01 00:15:00|8708|8706.5|8707.4|8705.9|8708.2|8706.7|8707.2|8705.7|44
1698798000000|2023-11-01 00:20:00|8707.5|8706|8707.6|8706.1|8707.8|8706.5|8707.3|8705.8|66
1698798300000|2023-11-01 00:25:00|8707.8|8706.3|8708.8|8707.3|8709|8707.5|8707.5|8706|70
1698798600000|2023-11-01 00:30:00|8708.9|8707.4|8709.8|8708.3|8709.9|8708.4|8708.7|8707.2|69
1698798900000|2023-11-01 00:35:00|8709.7|8708.2|8710.9|8709.4|8711.1|8709.6|8709.2|8707.7|84
1698799200000|2023-11-01 00:40:00|8710.8|8709.3|8711.4|8709.9|8711.6|8710.1|8710.6|8709.1|54
1698799500000|2023-11-01 00:45:00|8711.5|8710|8711|8709.5|8711.7|8710.2|8710.9|8709.4|51
1698799800000|2023-11-01 00:50:00|8710.9|8709.4|8710.2|8708.7|8711.4|8709.9|8710.1|8708.6|98
1698800100000|2023-11-01 00:55:00|8710.3|8708.8|8710.9|8709.4|8711.1|8709.6|8710.1|8708.6|71
1698800400000|2023-11-01 01:00:00|8711|8709.5|8710.9|8709.4|8711.5|8710|8710.6|8709.1|73
1698800700000|2023-11-01 01:05:00|8710.8|8709.3|8711.3|8709.8|8711.3|8709.8|8710.5|8709|83
1698801000000|2023-11-01 01:10:00|8711.5|8710|8711|8709.5|8711.8|8710.3|8710.9|8709.4|76
1698801300000|2023-11-01 01:15:00|8711.1|8709.6|8712.4|8710.9|8712.4|8710.9|8711|8709.5|83
1698801600000|2023-11-01 01:20:00|8712.5|8711|8713|8711.5|8713.1|8711.6|8711.8|8710.3|101
1698801900000|2023-11-01 01:25:00|8713.1|8711.6|8712.1|8710.6|8713.1|8711.6|8711.8|8710.3|86
1698802200000|2023-11-01 01:30:00|8712.2|8710.7|8711.1|8709.6|8712.3|8710.8|8711|8709.5|83
1698802500000|2023-11-01 01:35:00|8711.2|8709.7|8710.2|8708.7|8711.2|8709.7|8710.1|8708.6|59
1698802800000|2023-11-01 01:40:00|8710.3|8708.8|8710.5|8709|8710.7|8709.2|8710|8708.6|71
1698803100000|2023-11-01 01:45:00|8710.4|8708.9|8710|8708.5|8711|8709.5|8710|8708.5|79
1698803400000|2023-11-01 01:50:00|8710.1|8708.6|8709.9|8708.4|8710.1|8708.6|8709.2|8707.7|68
1698803700000|2023-11-01 01:55:00|8710|8708.5|8709.2|8707.7|8710.4|8708.9|8709.2|8707.7|85
1698804000000|2023-11-01 02:00:00|8709.3|8707.8|8708.3|8706.8|8709.3|8707.8|8708.1|8706.8|58
1698804300000|2023-11-01 02:05:00|8708.6|8707.1|8707.3|8705.8|8708.6|8707.1|8707.3|8705.8|69
1698804600000|2023-11-01 02:10:00|8707.2|8705.7|8706.9|8705.4|8707.4|8705.9|8706.6|8705.1|105
1698804900000|2023-11-01 02:15:00|8707.1|8705.6|8707.1|8705.6|8707.4|8705.9|8706.9|8705.4|41
1698805200000|2023-11-01 02:20:00|8707|8705.5|8707.2|8705.7|8707.2|8705.7|8706.7|8705.2|38
1698805500000|2023-11-01 02:25:00|8707.1|8705.6|8706.8|8705.3|8707.2|8705.7|8706.5|8705.2|41
1698805800000|2023-11-01 02:30:00|8706.7|8705.2|8705|8703.5|8706.9|8705.4|8704.8|8703.3|80
1698806100000|2023-11-01 02:35:00|8705.1|8703.6|8707|8705.5|8707|8705.5|8704.9|8703.4|55
1698806400000|2023-11-01 02:40:00|8707.1|8705.6|8706.6|8705.1|8707.4|8705.9|8706.3|8704.9|61
1698806700000|2023-11-01 02:45:00|8706.7|8705.2|8706.8|8705.3|8707.1|8705.6|8706.4|8704.9|48
1698807000000|2023-11-01 02:50:00|8706.7|8705.2|8706.9|8705.4|8707|8705.5|8706.3|8705.1|72
1698807300000|2023-11-01 02:55:00|8706.8|8705.3|8706.6|8705.1|8706.9|8705.5|8706.3|8705.1|80
1698807600000|2023-11-01 03:00:00|8706.4|8705.5|8706.9|8705.4|8707|8705.7|8706.4|8705.1|107
1698807900000|2023-11-01 03:05:00|8706.8|8705.3|8706.2|8704.7|8706.9|8705.4|8706.2|8704.7|74
1698808200000|2023-11-01 03:10:00|8706.3|8704.8|8706.5|8705|8706.5|8705|8705.8|8704.3|48
1698808500000|2023-11-01 03:15:00|8706.6|8705.1|8706.2|8704.7|8706.7|8705.2|8705.8|8704.6|39
1698808800000|2023-11-01 03:20:00|8706|8704.5|8705.7|8704.2|8706|8704.5|8705|8703.5|59
1698809100000|2023-11-01 03:25:00|8705.6|8704.1|8705.4|8703.9|8705.7|8704.2|8705.3|8703.8|50
1698809400000|2023-11-01 03:30:00|8705.3|8703.8|8704|8702.5|8705.5|8704|8703.7|8702.2|67
1698809700000|2023-11-01 03:35:00|8704.1|8702.6|8704.5|8703|8704.5|8703|8703.8|8702.3|40
1698810000000|2023-11-01 03:40:00|8704.4|8702.9|8704.5|8703|8705.3|8703.8|8704|8702.5|62
1698810300000|2023-11-01 03:45:00|8704.6|8703.1|8705|8703.5|8705|8703.5|8704.3|8702.8|62
1698810600000|2023-11-01 03:50:00|8705.1|8703.6|8704.7|8703.2|8705.1|8703.6|8704.5|8703|47
1698810900000|2023-11-01 03:55:00|8704.6|8703.1|8704.5|8703|8704.9|8703.4|8704.4|8702.9|27
1698811200000|2023-11-01 04:00:00|8704.6|8703.1|8705.6|8704.1|8705.7|8704.2|8704.6|8703.1|92
1698811500000|2023-11-01 04:05:00|8705.5|8704|8705.9|8704.4|8705.9|8704.4|8705.3|8703.8|32
1698811800000|2023-11-01 04:10:00|8705.8|8704.3|8706.2|8704.7|8706.4|8704.9|8705.8|8704.3|50
1698812100000|2023-11-01 04:15:00|8706.1|8704.6|8705.7|8704.2|8706.2|8704.7|8705.5|8704|55
1698812400000|2023-11-01 04:20:00|8705.6|8704.1|8705.5|8704|8705.9|8704.4|8705.3|8703.8|45
1698812700000|2023-11-01 04:25:00|8705.4|8703.9|8705.3|8703.8|8705.9|8704.4|8705.3|8703.8|28
1698813000000|2023-11-01 04:30:00|8705.2|8703.7|8705.5|8704|8705.9|8704.4|8705.1|8703.6|49
1698813300000|2023-11-01 04:35:00|8705.4|8703.9|8704.5|8703|8705.6|8704.1|8704.5|8703|47
1698813600000|2023-11-01 04:40:00|8704.6|8703.1|8704.4|8702.9|8704.9|8703.4|8704.2|8702.7|25
1698813900000|2023-11-01 04:45:00|8704.3|8702.8|8704.4|8702.9|8704.5|8703|8703.7|8702.2|59
1698814200000|2023-11-01 04:50:00|8704.3|8702.8|8706.7|8705.2|8706.7|8705.2|8704.3|8702.8|77
1698814500000|2023-11-01 04:55:00|8706.8|8705.3|8707|8705.5|8707.6|8706.1|8706.3|8705.1|56
1698814800000|2023-11-01 05:00:00|8706.9|8705.4|8708.4|8706.9|8708.6|8707.1|8706.8|8705.3|72
1698815100000|2023-11-01 05:05:00|8708.5|8707|8709|8707.5|8709.1|8707.6|8708.3|8706.8|66
1698815400000|2023-11-01 05:10:00|8708.8|8707.3|8709|8707.5|8709.2|8707.7|8708.6|8707.1|30
1698815700000|2023-11-01 05:15:00|8709.1|8707.6|8709.2|8707.7|8709.6|8708.1|8709|8707.5|42
1698816000000|2023-11-01 05:20:00|8709.1|8707.6|8709.2|8707.7|8709.3|8707.8|8708.6|8707.1|56
1698816300000|2023-11-01 05:25:00|8709.5|8708|8710.2|8708.7|8710.4|8708.9|8709.5|8708|60
1698816600000|2023-11-01 05:30:00|8710.1|8708.6|8709.8|8708.3|8710.2|8708.7|8709.3|8707.8|64
1698816900000|2023-11-01 05:35:00|8709.7|8708.2|8709.8|8708.3|8710.3|8708.8|8709.3|8707.8|67
1698817200000|2023-11-01 05:40:00|8709.7|8708.2|8709.9|8708.4|8710.1|8708.6|8709.5|8708|56
1698817500000|2023-11-01 05:45:00|8710|8708.5|8710|8708.5|8710.6|8709.1|8710|8708.5|50
1698817800000|2023-11-01 05:50:00|8709.9|8708.4|8710.1|8708.6|8710.5|8709|8709.8|8708.3|41
1698818100000|2023-11-01 05:55:00|8710.2|8708.7|8708.7|8707.2|8710.3|8708.8|8708.5|8707|55
1698818400000|2023-11-01 06:00:00|8708.8|8707.3|8709|8707.5|8709.5|8708|8708|8706.5|105
1698818700000|2023-11-01 06:05:00|8709.1|8707.6|8708.8|8707.3|8709.7|8708.2|8708.7|8707.2|43
1698819000000|2023-11-01 06:10:00|8708.7|8707.2|8707.5|8706|8708.7|8707.2|8707.4|8705.9|51
1698819300000|2023-11-01 06:15:00|8707.4|8705.9|8706.9|8705.4|8707.6|8706.1|8706.8|8705.3|44
1698819600000|2023-11-01 06:20:00|8707|8705.5|8707.5|8706|8708|8706.6|8707|8705.5|51
1698819900000|2023-11-01 06:25:00|8707.4|8705.9|8708.2|8706.7|8708.5|8707.1|8707.4|8705.9|75
1698820200000|2023-11-01 06:30:00|8707.7|8706.2|8708.2|8706.7|8708.3|8706.9|8707.2|8705.7|72
1698820500000|2023-11-01 06:35:00|8708.1|8706.6|8704.8|8703.3|8708.1|8706.6|8704.4|8702.9|149
1698820800000|2023-11-01 06:40:00|8704.7|8703.2|8704.7|8703.2|8705.3|8703.8|8704.3|8702.8|75
1698821100000|2023-11-01 06:45:00|8704.8|8703.3|8706.6|8705.1|8706.7|8705.2|8704.4|8703.1|65
1698821400000|2023-11-01 06:50:00|8706.5|8705|8707.6|8706.1|8707.6|8706.1|8706.4|8704.9|50
1698821700000|2023-11-01 06:55:00|8707.5|8706|8706|8704.5|8707.5|8706|8705.7|8704.2|97
1698822000000|2023-11-01 07:00:00|8706.3|8704.8|8701.9|8700.4|8707.7|8706.2|8701.9|8700.4|198
1698822300000|2023-11-01 07:05:00|8702.1|8700.6|8701.9|8700.4|8704.1|8702.7|8701.8|8700.3|127
1698822600000|2023-11-01 07:10:00|8702|8700.5|8701.3|8699.8|8702|8700.6|8700.9|8699.6|109
1698822900000|2023-11-01 07:15:00|8701.4|8699.9|8701.5|8700|8701.8|8700.5|8700.3|8699.1|133
1698823200000|2023-11-01 07:20:00|8701.3|8699.8|8694.3|8692.8|8701.5|8700|8694.3|8692.8|193
1698823500000|2023-11-01 07:25:00|8693.2|8691.7|8693.7|8692.2|8694.8|8693.3|8693|8691.5|147
1698823800000|2023-11-01 07:30:00|8693.5|8692|8693.3|8691.8|8694.3|8692.8|8692.1|8690.6|95
1698824100000|2023-11-01 07:35:00|8693.2|8691.7|8692.5|8691|8693.9|8692.5|8692.5|8691|142
1698824400000|2023-11-01 07:40:00|8692.6|8691.1|8691.5|8690|8694.2|8692.7|8691.3|8689.8|147
1698824700000|2023-11-01 07:45:00|8691.4|8689.9|8692.9|8691.4|8693.1|8691.6|8691.4|8689.9|154
1698825000000|2023-11-01 07:50:00|8693|8691.5|8693.2|8691.7|8693.5|8692|8692.5|8691|88
1698825300000|2023-11-01 07:55:00|8693.3|8691.8|8694.4|8692.9|8694.5|8693|8691.4|8690|164
1698825600000|2023-11-01 08:00:00|8694.2|8692.7|8693.2|8691.7|8694.2|8692.7|8691.4|8689.9|261
1698825900000|2023-11-01 08:05:00|8693.1|8691.6|8691.7|8690.2|8694.2|8692.7|8691.5|8690|183
1698826200000|2023-11-01 08:10:00|8691.6|8690.1|8691.2|8689.7|8692.5|8691|8689.5|8688.4|210
1698826500000|2023-11-01 08:15:00|8691.1|8689.6|8686|8685.1|8692.5|8691.2|8685.8|8684.3|235
1698826800000|2023-11-01 08:20:00|8686.1|8685.2|8687.5|8686|8689.7|8688.2|8686|8684.9|175
1698827100000|2023-11-01 08:25:00|8687.4|8685.9|8693.3|8691.8|8693.5|8692|8687.4|8685.9|177
1698827400000|2023-11-01 08:30:00|8693.4|8691.9|8694.3|8692.8|8694.4|8692.9|8693.2|8691.7|131
1698827700000|2023-11-01 08:35:00|8694.2|8692.7|8690.7|8689.2|8694.3|8692.8|8689.9|8688.4|180
1698828000000|2023-11-01 08:40:00|8690.8|8689.3|8690.2|8688.7|8691.1|8689.6|8690.1|8688.6|116
1698828300000|2023-11-01 08:45:00|8690.1|8688.6|8691.2|8689.7|8692|8690.5|8689.2|8687.7|124
1698828600000|2023-11-01 08:50:00|8691.1|8689.6|8692.9|8691.4|8693|8691.5|8690.5|8689|130
1698828900000|2023-11-01 08:55:00|8693|8691.5|8694.9|8693.4|8696|8694.9|8691.8|8690.6|147
1698829200000|2023-11-01 09:00:00|8694.8|8693.3|8692.9|8691.4|8694.9|8693.4|8692.6|8691.1|187
1698829500000|2023-11-01 09:05:00|8692.6|8691.1|8691.3|8689.8|8692.8|8691.3|8690|8688.7|156
1698829800000|2023-11-01 09:10:00|8691.4|8689.9|8691.4|8689.9|8692.3|8690.9|8690.4|8689.2|166
1698830100000|2023-11-01 09:15:00|8691.5|8690|8693.4|8691.9|8694.8|8693.3|8691.4|8689.9|130
1698830400000|2023-11-01 09:20:00|8693.5|8692|8693.3|8692.4|8694.8|8693.6|8692.9|8691.4|130
1698830700000|2023-11-01 09:25:00|8693.4|8692.5|8693.1|8690.6|8694.2|8693.2|8691.1|8689.6|182
1698831000000|2023-11-01 09:30:00|8693.2|8690.7|8692.2|8690.7|8695.1|8693.6|8691.6|8690.1|213
1698831300000|2023-11-01 09:35:00|8692.1|8690.6|8690.1|8689.2|8692.8|8691.3|8690.1|8689.2|140
1698831600000|2023-11-01 09:40:00|8690|8689.1|8691.5|8690|8693.2|8691.9|8690|8689.1|149
1698831900000|2023-11-01 09:45:00|8691.6|8690.1|8692.4|8690.9|8693.6|8692.5|8691.6|8690.1|171
1698832200000|2023-11-01 09:50:00|8692.3|8690.8|8692|8690.5|8692.4|8691|8690.2|8689.2|143
1698832500000|2023-11-01 09:55:00|8691.7|8690.8|8690.8|8689.3|8692.2|8691.1|8690.1|8689|122
1698832800000|2023-11-01 10:00:00|8690.6|8689.7|8690.1|8688.6|8692.7|8691.2|8690|8688.5|167
1698833100000|2023-11-01 10:05:00|8690.2|8688.7|8691.8|8690.9|8692.7|8691.2|8690.1|8688.6|99
1698833400000|2023-11-01 10:10:00|8691.7|8690.8|8693.1|8692.2|8693.2|8692.2|8691.7|8690.6|91
1698833700000|2023-11-01 10:15:00|8693.6|8692.7|8694.1|8693.2|8694.5|8693.3|8693.2|8691.7|118
1698834000000|2023-11-01 10:20:00|8694|8693.1|8693.2|8691.7|8694.4|8693.5|8692.6|8691.1|107
1698834300000|2023-11-01 10:25:00|8693.3|8692.3|8692.1|8690.6|8693.8|8692.6|8692|8690.5|76
1698834600000|2023-11-01 10:30:00|8692|8690.5|8690.7|8689.2|8692|8690.5|8690.2|8688.7|83
1698834900000|2023-11-01 10:35:00|8690.6|8689.1|8689.6|8688.7|8691.1|8689.6|8689.6|8688.1|157
1698835200000|2023-11-01 10:40:00|8689.4|8688.5|8689.8|8688.3|8690.3|8688.8|8687.9|8686.4|141
1698835500000|2023-11-01 10:45:00|8689.9|8688.4|8692.6|8691.7|8693.1|8692|8689.4|8688.3|184
1698835800000|2023-11-01 10:50:00|8693.2|8691.1|8691.6|8690.1|8693.4|8692.5|8690.4|8689.3|163
1698836100000|2023-11-01 10:55:00|8691.7|8690.2|8690.5|8689|8692|8690.8|8690|8688.5|152
1698836400000|2023-11-01 11:00:00|8690.6|8689.1|8689.5|8688|8691|8690.1|8689|8687.5|155
1698836700000|2023-11-01 11:05:00|8689.6|8688.1|8688.8|8687.9|8690.1|8688.8|8688.5|8687.4|95
1698837000000|2023-11-01 11:10:00|8688.7|8687.8|8689.3|8688.4|8690.8|8689.9|8688.5|8687|119
1698837300000|2023-11-01 11:15:00|8689.4|8688.5|8690.4|8688.9|8691.1|8690|8688.1|8687.2|181
1698837600000|2023-11-01 11:20:00|8690.5|8689|8692.3|8690.8|8693.1|8691.9|8690.1|8688.6|154
1698837900000|2023-11-01 11:25:00|8692.2|8690.7|8691|8689.5|8692.5|8691.1|8689.7|8688.5|161
1698838200000|2023-11-01 11:30:00|8690.9|8689.4|8692.9|8691.4|8693.5|8692.3|8690.6|8689.1|137
1698838500000|2023-11-01 11:35:00|8692.7|8691.2|8693.2|8691.7|8693.6|8692.1|8691.8|8690.3|137
1698838800000|2023-11-01 11:40:00|8693|8691.5|8692.5|8691.6|8693.3|8692.1|8692|8690.6|116
1698839100000|2023-11-01 11:45:00|8692.4|8691.5|8692.2|8690.7|8694.1|8692.6|8691.9|8690.7|136
1698839400000|2023-11-01 11:50:00|8692.3|8690.8|8694.7|8693.2|8695.1|8693.8|8692.3|8690.8|118
1698839700000|2023-11-01 11:55:00|8694.8|8693.3|8695.4|8693.9|8696.4|8695.5|8694.6|8693.1|168
1698840000000|2023-11-01 12:00:00|8695.5|8694|8693.4|8692.5|8695.5|8694|8692.9|8692|185
1698840300000|2023-11-01 12:05:00|8693.5|8692.6|8693.5|8692|8694.2|8693|8692.9|8691.7|236
1698840600000|2023-11-01 12:10:00|8693.6|8692.1|8697|8690.9|8697|8694.6|8692.8|8690.8|203
1698840900000|2023-11-01 12:15:00|8697.2|8689.7|8691.5|8690|8699.8|8693.6|8691.1|8687.2|539
1698841200000|2023-11-01 12:20:00|8691.6|8690.1|8692.7|8691.2|8695.1|8693.6|8690.9|8689.4|331
1698841500000|2023-11-01 12:25:00|8692.9|8691.4|8694.2|8692.7|8695.6|8694.1|8692.5|8691|271
1698841800000|2023-11-01 12:30:00|8693.8|8692.9|8694.5|8693|8696.8|8695.5|8693.3|8691.8|623
1698842100000|2023-11-01 12:35:00|8694.6|8693.1|8693|8691.5|8695.7|8694.2|8692.6|8691.1|378
1698842400000|2023-11-01 12:40:00|8693.1|8691.6|8692.9|8691.4|8693.9|8692.4|8690.9|8689.4|311
1698842700000|2023-11-01 12:45:00|8693|8691.5|8694.3|8692.8|8694.9|8693.4|8692.5|8691.4|425
1698843000000|2023-11-01 12:50:00|8694.2|8692.7|8695.6|8694.1|8696.4|8694.9|8694|8692.5|280
1698843300000|2023-11-01 12:55:00|8695.3|8693.8|8694.2|8693.3|8696.4|8695.5|8693.9|8692.6|295
1698843600000|2023-11-01 13:00:00|8694.3|8693.4|8695.3|8693.8|8696.6|8695.5|8694|8692.5|399
1698843900000|2023-11-01 13:05:00|8695.5|8694|8695.3|8693.8|8696.2|8694.7|8694.3|8692.8|268
1698844200000|2023-11-01 13:10:00|8695.4|8693.9|8693|8691.5|8695.7|8694.2|8692.7|8691.2|217
1698844500000|2023-11-01 13:15:00|8693.1|8691.6|8694.3|8692.8|8694.4|8693.1|8691|8689.5|287
1698844800000|2023-11-01 13:20:00|8694.2|8692.7|8694.1|8692.6|8694.7|8693.3|8692.7|8691.3|255
1698845100000|2023-11-01 13:25:00|8694.3|8692.8|8697.5|8696|8697.6|8696.1|8694.1|8692.6|316
1698845400000|2023-11-01 13:30:00|8697.6|8696.1|8699.9|8698.4|8700.2|8698.9|8696.5|8695.5|370
1698845700000|2023-11-01 13:35:00|8699.8|8698.3|8699.4|8697.9|8701.1|8700.2|8698.5|8697.3|339
1698846000000|2023-11-01 13:40:00|8699.3|8697.8|8700|8696.9|8700.7|8699.5|8699.1|8696.7|261
1698846300000|2023-11-01 13:45:00|8700.1|8696.8|8696.9|8695.4|8700.2|8698.1|8696.9|8695.4|353
1698846600000|2023-11-01 13:50:00|8697|8695.5|8695|8694.1|8697|8695.5|8693.8|8692.9|349
1698846900000|2023-11-01 13:55:00|8695.1|8694.2|8700.3|8692.6|8700.6|8698.2|8695|8692.5|393
1698847200000|2023-11-01 14:00:00|8702.5|8691.5|8695.4|8693.9|8703|8696.9|8692.9|8686.8|981
1698847500000|2023-11-01 14:05:00|8695.5|8694|8694.7|8693.8|8696.3|8694.9|8694|8692.5|465
1698847800000|2023-11-01 14:10:00|8694.8|8693.9|8693.5|8692.6|8695.6|8694.4|8693.3|8692.3|427
1698848100000|2023-11-01 14:15:00|8693.6|8692.7|8694.1|8693.2|8695.3|8694.4|8692.9|8692|408
1698848400000|2023-11-01 14:20:00|8694|8693.1|8692.2|8690.7|8695.7|8694.2|8691.8|8690.3|578
1698848700000|2023-11-01 14:25:00|8692.1|8690.6|8688.8|8687.3|8693|8691.5|8687.4|8686.5|510
1698849000000|2023-11-01 14:30:00|8688.6|8687.1|8692.2|8690.7|8692.7|8691.3|8688.4|8686.9|335
1698849300000|2023-11-01 14:35:00|8692.4|8690.9|8692.8|8691.9|8693.9|8692.7|8691.8|8690.7|333
1698849600000|2023-11-01 14:40:00|8692.9|8692|8691.3|8690.4|8694.1|8692.9|8691.1|8690.2|257
1698849900000|2023-11-01 14:45:00|8691.1|8690.2|8689.1|8687.6|8691.1|8690.2|8688.4|8687|394
1698850200000|2023-11-01 14:50:00|8689|8687.5|8687.1|8685.6|8689|8687.8|8686.5|8685.2|340
1698850500000|2023-11-01 14:55:00|8687.2|8685.7|8689.1|8687.6|8689.3|8688.4|8686.8|8685.3|320
1698850800000|2023-11-01 15:00:00|8689|8687.5|8688|8687.1|8690|8689|8687.5|8686.1|355
1698851100000|2023-11-01 15:05:00|8687.9|8687|8685.8|8684.9|8687.9|8687|8685.8|8684.7|253
1698851400000|2023-11-01 15:10:00|8685.9|8685|8684.7|8683.8|8687.1|8686.2|8684.5|8683.4|293
1698851700000|2023-11-01 15:15:00|8684.6|8683.7|8687.1|8686.2|8687.1|8686.2|8684.2|8683|172
1698852000000|2023-11-01 15:20:00|8687|8686.1|8687.4|8685.9|8689.3|8687.9|8686.7|8685.5|258
1698852300000|2023-11-01 15:25:00|8687.6|8686.1|8686.7|8685.8|8688.4|8687.1|8686.5|8685.2|231
1698852600000|2023-11-01 15:30:00|8686.8|8685.9|8688.3|8687.4|8688.3|8687.4|8685.9|8684.6|220
1698852900000|2023-11-01 15:35:00|8688.4|8687.5|8684.8|8683.3|8688.4|8687.5|8684.5|8683.2|246
1698853200000|2023-11-01 15:40:00|8684.7|8683.2|8686.5|8685.6|8686.7|8685.6|8683.8|8682.5|229
1698853500000|2023-11-01 15:45:00|8686.4|8685.5|8685.4|8683.9|8687.3|8686.2|8683.1|8682|279
1698853800000|2023-11-01 15:50:00|8685.2|8683.7|8684.5|8683.6|8686.1|8685.2|8684.1|8683|208
1698854100000|2023-11-01 15:55:00|8684.4|8683.5|8690.1|8689.2|8691.7|8690.8|8684.3|8683|476
1698854400000|2023-11-01 16:00:00|8690.2|8689.3|8693.5|8692|8694.5|8693.2|8690.1|8689|488
1698854700000|2023-11-01 16:05:00|8693.4|8691.9|8693.7|8692.8|8694.1|8693|8691.8|8690.4|198
1698855000000|2023-11-01 16:10:00|8693.6|8692.7|8692.5|8691|8694.1|8693.2|8691.1|8689.6|213
1698855300000|2023-11-01 16:15:00|8692.4|8690.9|8693.2|8691.7|8693.7|8692.5|8691.8|8690.3|179
1698855600000|2023-11-01 16:20:00|8693.1|8691.6|8694|8693.1|8694.4|8693.3|8692.3|8691.4|108
1698855900000|2023-11-01 16:25:00|8694.1|8693.2|8692.6|8691.7|8694.4|8693.5|8692.6|8691.7|126
1698856200000|2023-11-01 16:30:00|8692.8|8691.3|8691.7|8690.8|8692.8|8691.3|8691.1|8689.9|159
1698856500000|2023-11-01 16:35:00|8691.6|8690.7|8691.2|8689.7|8692.8|8691.4|8690.4|8689.2|206
1698856800000|2023-11-01 16:40:00|8691.1|8690.2|8691.7|8690.8|8692|8691.1|8690.3|8689.2|144
1698857100000|2023-11-01 16:45:00|8691.8|8690.9|8692.5|8691.6|8693.9|8692.7|8691.7|8690.5|109
1698857400000|2023-11-01 16:50:00|8692.6|8691.7|8689.7|8688.8|8692.6|8691.7|8689|8687.7|192
1698857700000|2023-11-01 16:55:00|8689.5|8688.6|8690.6|8689.7|8691.1|8690|8689.4|8688.5|163
1698858000000|2023-11-01 17:00:00|8690.7|8689.8|8692.3|8691.4|8692.6|8691.7|8690|8688.8|155
1698858300000|2023-11-01 17:05:00|8692.4|8691.5|8691.9|8690.4|8692.6|8691.7|8691.1|8689.8|155
1698858600000|2023-11-01 17:10:00|8691.8|8690.3|8690.3|8689.4|8691.8|8690.3|8690|8688.8|140
1698858900000|2023-11-01 17:15:00|8690.2|8689.3|8692.3|8691.4|8692.6|8691.4|8690.2|8689.3|132
1698859200000|2023-11-01 17:20:00|8692.4|8691.5|8694.7|8693.8|8695.1|8694.2|8692|8691.1|113
1698859500000|2023-11-01 17:25:00|8694.8|8693.9|8695|8694.1|8695.8|8694.9|8694.7|8693.8|113
1698859800000|2023-11-01 17:30:00|8695.1|8694.2|8695.2|8694.3|8696.1|8694.8|8694.7|8693.2|140
1698860100000|2023-11-01 17:35:00|8695.3|8694.4|8693.8|8692.9|8695.8|8694.5|8693.4|8692.2|110
1698860400000|2023-11-01 17:40:00|8693.7|8692.8|8691.9|8691|8694.3|8693.4|8691.9|8691|130
1698860700000|2023-11-01 17:45:00|8692|8691.1|8691.9|8691|8692.6|8691.6|8691.1|8689.6|150
1698861000000|2023-11-01 17:50:00|8692|8691.1|8693.2|8691.7|8693.5|8692|8691.2|8689.9|162
1698861300000|2023-11-01 17:55:00|8693.1|8691.6|8701.8|8690.8|8703|8694.7|8692.4|8690.1|367
1698861600000|2023-11-01 18:00:00|8702.9|8691.9|8694.1|8692.6|8703.3|8696.3|8691.7|8690.2|1084
1698861900000|2023-11-01 18:05:00|8694.2|8692.7|8694.4|8692.9|8694.8|8693.3|8693.3|8691.8|443
1698862200000|2023-11-01 18:10:00|8694.5|8693|8694.9|8693.4|8695.1|8693.6|8693.7|8692.2|295
1698862500000|2023-11-01 18:15:00|8694.8|8693.3|8693.8|8692.3|8695.7|8694.2|8692.9|8691.4|349
1698862800000|2023-11-01 18:20:00|8693.9|8692.4|8693|8691.5|8693.9|8692.4|8692.9|8691.4|206
1698863100000|2023-11-01 18:25:00|8693.1|8691.6|8693.3|8691.8|8693.8|8692.3|8692.3|8690.8|196
1698863400000|2023-11-01 18:30:00|8693.2|8691.7|8690.1|8688.6|8693.6|8692.1|8689.5|8688|607
1698863700000|2023-11-01 18:35:00|8690.2|8688.7|8692.2|8690.7|8693|8691.5|8688|8686.5|665
1698864000000|2023-11-01 18:40:00|8692.3|8690.8|8694.9|8693.4|8695.2|8693.7|8692.1|8690.6|851
1698864300000|2023-11-01 18:45:00|8694.8|8693.3|8693.4|8691.9|8695.5|8694|8692.1|8690.6|562
1698864600000|2023-11-01 18:50:00|8693.3|8691.8|8692|8690.5|8694.3|8692.8|8690.9|8689.4|407
1698864900000|2023-11-01 18:55:00|8692.1|8690.6|8691.7|8690.2|8693.5|8692|8689.5|8688|460
1698865200000|2023-11-01 19:00:00|8691.6|8690.1|8692.5|8691|8693.5|8692|8690.7|8689.2|462
1698865500000|2023-11-01 19:05:00|8692.4|8690.9|8691.9|8690.4|8693.4|8691.9|8691.2|8689.7|368
1698865800000|2023-11-01 19:10:00|8692|8690.5|8694.2|8692.7|8694.3|8692.8|8691.4|8689.9|347
1698866100000|2023-11-01 19:15:00|8694.1|8692.6|8692.8|8691.3|8694.9|8693.4|8692|8690.5|318
1698866400000|2023-11-01 19:20:00|8692.7|8691.2|8690.3|8688.8|8693.3|8691.8|8690.1|8688.6|278
1698866700000|2023-11-01 19:25:00|8690.4|8688.9|8692.6|8691.1|8692.6|8691.1|8690|8688.5|249
1698867000000|2023-11-01 19:30:00|8692.5|8691|8691.6|8690.1|8693.2|8691.7|8690.9|8689.7|207
1698867300000|2023-11-01 19:35:00|8691.7|8690.2|8694.3|8692.8|8694.5|8693.1|8691.7|8690.2|187
1698867600000|2023-11-01 19:40:00|8694.2|8692.7|8694.7|8693.2|8694.9|8693.4|8692.8|8691.3|143
1698867900000|2023-11-01 19:45:00|8694.6|8693.1|8698.7|8697.2|8699.3|8697.8|8694.6|8693.1|171
1698868200000|2023-11-01 19:50:00|8698.6|8697.1|8699.3|8697.8|8699.5|8698|8698.1|8696.6|197
1698868500000|2023-11-01 19:55:00|8699.4|8697.9|8699.4|8697.9|8700.4|8698.9|8698.3|8696.9|179
1698868800000|2023-11-01 20:00:00|8699.5|8698|8701.4|8699.9|8701.4|8699.9|8699|8697.5|145
1698869100000|2023-11-01 20:05:00|8701.3|8699.8|8703.7|8702.2|8703.7|8702.2|8701.3|8699.8|87
1698869400000|2023-11-01 20:10:00|8703.8|8702.3|8703.1|8701.6|8704|8702.5|8702.7|8701.2|95
1698869700000|2023-11-01 20:15:00|8703.2|8701.7|8703.7|8702.2|8704.2|8702.7|8703.1|8701.6|70
1698870000000|2023-11-01 20:20:00|8703.6|8702.1|8702.4|8700.9|8703.6|8702.1|8702.1|8700.6|55
1698870300000|2023-11-01 20:25:00|8702.5|8701|8703.9|8702.4|8704|8702.5|8702.5|8701|37
1698870600000|2023-11-01 20:30:00|8704.1|8702.6|8702.9|8701.4|8704.1|8702.6|8702.8|8701.3|64
1698870900000|2023-11-01 20:35:00|8703|8701.5|8701.5|8700|8703.3|8701.8|8701.4|8699.9|63
1698871200000|2023-11-01 20:40:00|8701.4|8699.9|8701|8699.5|8701.4|8699.9|8700.8|8699.3|59
1698871500000|2023-11-01 20:45:00|8700.8|8699.3|8700|8698.5|8701|8699.5|8699.9|8698.4|62
1698871800000|2023-11-01 20:50:00|8699.8|8698.3|8699.3|8697.8|8700|8698.5|8699|8697.5|182
1698872100000|2023-11-01 20:55:00|8699.2|8697.7|8701.5|8695.4|8701.5|8697.7|8698.3|8694.4|342
1698872400000|2023-11-01 21:00:00|8702.4|8690.5|8706.7|8695.7|8709.5|8698.5|8701.4|8690.4|238
1698872700000|2023-11-01 21:05:00|8707.3|8696.3|8703.5|8692.5|8707.4|8696.4|8698.1|8687.1|71
1698873000000|2023-11-01 21:10:00|8702.8|8691.8|8702.1|8691.1|8704.1|8693.1|8701.2|8690.2|37
1698873300000|2023-11-01 21:15:00|8702|8691|8701.9|8690.9|8702|8691|8700.3|8689.3|25
1698873600000|2023-11-01 21:20:00|8701.8|8690.8|8703|8692|8703.8|8692.8|8701.6|8690.6|56
1698873900000|2023-11-01 21:25:00|8703.2|8692.2|8701.3|8690.3|8703.2|8692.2|8700.8|8689.8|40
1698874200000|2023-11-01 21:30:00|8701.1|8690.1|8701.4|8690.8|8701.6|8690.8|8700.9|8689.9|29
1698874500000|2023-11-01 21:35:00|8701.3|8690.9|8702.4|8691.4|8702.5|8691.6|8701|8690.6|40
1698874800000|2023-11-01 21:40:00|8702.3|8691.3|8702|8691|8702.5|8691.5|8701.6|8690.6|41
1698875100000|2023-11-01 21:45:00|8701.4|8692.2|8701.2|8693.4|8701.9|8694.1|8701|8692|63
1698875400000|2023-11-01 21:50:00|8701.1|8693.9|8700.8|8693|8701.5|8693.9|8700.7|8692.7|71
1698875700000|2023-11-01 21:55:00|8701.3|8692.6|8699.3|8692.2|8702|8693.4|8699|8689.7|136
1698876000000|2023-11-01 22:00:00|8699.8|8691.5|8698.4|8696|8703|8697.7|8698.4|8691.2|279
1698876300000|2023-11-01 22:05:00|8698.5|8696.1|8696.5|8694.1|8698.7|8696.3|8696.5|8694.1|83
1698876600000|2023-11-01 22:10:00|8696.4|8694|8695.6|8693.2|8696.6|8694.2|8695.3|8692.9|130
1698876900000|2023-11-01 22:15:00|8695.5|8693.1|8696.2|8693.8|8696.5|8694.1|8694|8691.6|86
1698877200000|2023-11-01 22:20:00|8696.3|8693.9|8694.8|8692.4|8696.3|8693.9|8694.3|8691.9|63
1698877500000|2023-11-01 22:25:00|8694.9|8692.5|8693.3|8690.9|8695.1|8692.7|8693.3|8690.9|84
1698877800000|2023-11-01 22:30:00|8693.2|8690.8|8691.8|8689.4|8693.2|8690.8|8691.6|8689.2|132
1698878100000|2023-11-01 22:35:00|8691.9|8689.5|8693.4|8691|8693.6|8691.2|8691.8|8689.4|103
1698878400000|2023-11-01 22:40:00|8693.3|8690.9|8692.6|8690.2|8693.9|8691.5|8692.2|8689.8|77
1698878700000|2023-11-01 22:45:00|8692.7|8690.3|8693.8|8691.4|8693.9|8691.5|8692.7|8690.3|71
1698879000000|2023-11-01 22:50:00|8693.7|8691.3|8694.1|8691.7|8694.4|8692|8693.7|8691.3|41
1698879300000|2023-11-01 22:55:00|8694.4|8692|8696.1|8693.7|8696.2|8693.8|8694.4|8692|45
1698879600000|2023-11-01 23:00:00|8696|8693.6|8694.7|8692.3|8697.1|8694.7|8694.2|8691.8|114
1698879900000|2023-11-01 23:05:00|8694.2|8692.7|8694.5|8693|8695.3|8693.8|8693.8|8692.3|62
1698880200000|2023-11-01 23:10:00|8694.4|8692.9|8693.5|8692|8695|8693.5|8692.4|8690.9|144
1698880500000|2023-11-01 23:15:00|8693.4|8691.9|8693|8691.5|8693.6|8692.1|8692.5|8691|90
1698880800000|2023-11-01 23:20:00|8692.9|8691.4|8691|8689.5|8692.9|8691.4|8691|8689.5|135
1698881100000|2023-11-01 23:25:00|8690.9|8689.4|8692.4|8690.9|8692.8|8691.3|8690.7|8689.2|76
1698881400000|2023-11-01 23:30:00|8692.6|8691.1|8692.8|8691.3|8693.3|8691.8|8692.4|8690.9|81
1698881700000|2023-11-01 23:35:00|8692.9|8691.4|8691.4|8689.9|8693|8691.5|8690.9|8689.4|69
1698882000000|2023-11-01 23:40:00|8691.5|8690|8691.8|8690.3|8692.6|8691.1|8691|8689.5|90
1698882300000|2023-11-01 23:45:00|8691.9|8690.4|8692.9|8691.4|8692.9|8691.4|8691.8|8690.3|66
1698882600000|2023-11-01 23:50:00|8693|8691.5|8692.8|8691.3|8693.4|8691.9|8692.7|8691.2|56
1698882900000|2023-11-01 23:55:00|8692.7|8691.2|8691.8|8690.3|8692.9|8691.4|8691.3|8689.8|98
1698883200000|2023-11-02 00:00:00|8691.6|8690.1|8691.3|8689.8|8692.5|8691|8691|8689.5|148
1698883500000|2023-11-02 00:05:00|8691.4|8689.9|8691.1|8689.6|8691.7|8690.2|8690.5|8689|138
1698883800000|2023-11-02 00:10:00|8691.2|8689.7|8692.9|8691.4|8693|8691.5|8691.1|8689.6|118
1698884100000|2023-11-02 00:15:00|8692.8|8691.3|8691.5|8690|8693|8691.5|8691.5|8690|143
1698884400000|2023-11-02 00:20:00|8691.6|8690.1|8693.8|8692.3|8694.4|8693.1|8691.1|8689.6|130
1698884700000|2023-11-02 00:25:00|8693.7|8692.2|8694|8692.5|8695.3|8693.8|8693.1|8691.6|144
1698885000000|2023-11-02 00:30:00|8694.1|8692.6|8695.2|8693.7|8695.7|8694.5|8694|8692.5|135
1698885300000|2023-11-02 00:35:00|8695.1|8693.6|8694.2|8692.7|8695.6|8694.1|8694|8692.5|164
1698885600000|2023-11-02 00:40:00|8694.1|8692.6|8695.5|8694|8696|8694.5|8693.6|8692.1|144
1698885900000|2023-11-02 00:45:00|8695.7|8694.2|8695.4|8693.9|8696|8694.5|8695.1|8693.6|140
1698886200000|2023-11-02 00:50:00|8695.6|8694.1|8694.8|8693.3|8695.9|8694.4|8694.3|8692.9|120
1698886500000|2023-11-02 00:55:00|8694.3|8692.8|8695.1|8693.6|8696.3|8694.8|8694.3|8692.8|115
1698886800000|2023-11-02 01:00:00|8695.2|8693.7|8694.8|8693.3|8695.6|8694.1|8694.5|8693|145
1698887100000|2023-11-02 01:05:00|8694.9|8693.4|8694.9|8693.4|8694.9|8693.6|8694.1|8692.6|99
1698887400000|2023-11-02 01:10:00|8695|8693.5|8694.7|8693.2|8695.2|8693.7|8694.4|8692.9|97
1698887700000|2023-11-02 01:15:00|8694.8|8693.3|8694.2|8692.7|8695.6|8694.1|8694|8692.5|131
1698888000000|2023-11-02 01:20:00|8694.3|8692.8|8694.5|8693|8694.8|8693.3|8693.6|8692.1|135
1698888300000|2023-11-02 01:25:00|8694.4|8692.9|8694.3|8692.8|8695|8693.5|8694.2|8692.7|79
1698888600000|2023-11-02 01:30:00|8694.2|8692.7|8695.3|8693.8|8695.4|8693.9|8694.2|8692.7|112
1698888900000|2023-11-02 01:35:00|8695.5|8694|8694.5|8693|8695.7|8694.2|8694.5|8693|98
1698889200000|2023-11-02 01:40:00|8694.4|8692.9|8693.9|8692.4|8694.5|8693|8693.3|8691.8|88
1698889500000|2023-11-02 01:45:00|8693.8|8692.3|8694.9|8693.4|8695.4|8693.9|8693.2|8692|67
1698889800000|2023-11-02 01:50:00|8694.8|8693.3|8694.4|8692.9|8694.9|8693.4|8694.1|8692.6|93
1698890100000|2023-11-02 01:55:00|8694.3|8692.8|8693.6|8692.1|8694.4|8692.9|8693.2|8691.7|99
1698890400000|2023-11-02 02:00:00|8693.8|8692.3|8694.1|8692.6|8695|8693.5|8693.5|8692|95
1698890700000|2023-11-02 02:05:00|8694|8692.5|8692.8|8691.3|8694|8692.5|8692.7|8691.2|62
1698891000000|2023-11-02 02:10:00|8692.7|8691.2|8691.6|8690.1|8692.8|8691.3|8691.4|8689.9|81
1698891300000|2023-11-02 02:15:00|8691.7|8690.2|8691.2|8689.7|8692.8|8691.3|8691.1|8689.6|88
1698891600000|2023-11-02 02:20:00|8691.1|8689.6|8690.8|8689.3|8691.6|8690.1|8690.6|8689.1|86
1698891900000|2023-11-02 02:25:00|8690.9|8689.4|8690.6|8689.1|8691.8|8690.3|8690.2|8688.7|82
1698892200000|2023-11-02 02:30:00|8690.5|8689|8692.2|8690.7|8692.9|8691.4|8690.3|8688.8|83
1698892500000|2023-11-02 02:35:00|8692.3|8690.8|8691.4|8689.9|8692.9|8691.6|8691.4|8689.9|55
1698892800000|2023-11-02 02:40:00|8691.1|8690.2|8690.7|8689.2|8692|8690.5|8690.6|8689.1|69
1698893100000|2023-11-02 02:45:00|8690.6|8689.1|8691|8689.5|8691.4|8689.9|8690.6|8689.1|51
1698893400000|2023-11-02 02:50:00|8691.1|8689.6|8691.9|8690.4|8691.9|8690.4|8690.9|8689.4|72
1698893700000|2023-11-02 02:55:00|8691.8|8690.3|8692.3|8690.8|8692.4|8690.9|8691.4|8689.9|92
1698894000000|2023-11-02 03:00:00|8692.4|8690.9|8692|8690.5|8693.1|8691.6|8691.6|8690.1|65
1698894300000|2023-11-02 03:05:00|8691.9|8690.4|8693.4|8691.9|8693.5|8692|8691.9|8690.4|92
1698894600000|2023-11-02 03:10:00|8693.5|8692|8693.3|8691.8|8694.3|8692.8|8693.2|8691.7|65
1698894900000|2023-11-02 03:15:00|8693.2|8691.7|8694.1|8692.6|8694.8|8693.3|8693.2|8691.7|91
1698895200000|2023-11-02 03:20:00|8694|8692.5|8694.2|8692.7|8694.9|8693.4|8693.8|8692.3|60
1698895500000|2023-11-02 03:25:00|8694.3|8692.8|8694.7|8693.2|8694.9|8693.4|8694.3|8692.8|55
1698895800000|2023-11-02 03:30:00|8694.8|8693.3|8694.6|8693.1|8695.5|8694|8694.6|8693.1|59
1698896100000|2023-11-02 03:35:00|8694.8|8693.3|8694.2|8692.7|8694.8|8693.3|8694.1|8692.6|55
1698896400000|2023-11-02 03:40:00|8694.3|8692.8|8695.3|8693.8|8695.7|8694.2|8694.3|8692.8|82
1698896700000|2023-11-02 03:45:00|8695.4|8693.9|8695.4|8693.9|8695.6|8694.1|8694.7|8693.2|59
1698897000000|2023-11-02 03:50:00|8695.5|8694|8695.2|8693.7|8695.6|8694.1|8695.1|8693.6|109
1698897300000|2023-11-02 03:55:00|8695.1|8693.6|8694.9|8693.4|8695.4|8693.9|8694.8|8693.3|43
1698897600000|2023-11-02 04:00:00|8694.8|8693.3|8695.3|8693.8|8695.7|8694.2|8694.8|8693.3|46
1698897900000|2023-11-02 04:05:00|8695.2|8693.7|8696.2|8694.7|8696.3|8694.8|8694.9|8693.4|31
1698898200000|2023-11-02 04:10:00|8695.9|8694.4|8695.8|8694.3|8696.2|8694.7|8695.7|8694.2|46
1698898500000|2023-11-02 04:15:00|8695.9|8694.4|8696|8694.5|8696.5|8695|8695.5|8694|40
1698898800000|2023-11-02 04:20:00|8696.1|8694.6|8696.6|8695.1|8696.8|8695.3|8696|8694.5|58
1698899100000|2023-11-02 04:25:00|8696.7|8695.2|8697|8695.5|8697.2|8695.7|8696.5|8695|44
1698899400000|2023-11-02 04:30:00|8697.1|8695.6|8698.6|8697.1|8698.8|8697.3|8697|8695.5|79
1698899700000|2023-11-02 04:35:00|8698.7|8697.2|8698.3|8696.8|8698.8|8697.3|8698.3|8696.8|33
1698900000000|2023-11-02 04:40:00|8698.4|8696.9|8699.2|8697.7|8699.8|8698.3|8698.4|8696.9|59
1698900300000|2023-11-02 04:45:00|8699.1|8697.6|8699.9|8699|8700.4|8699|8698.8|8697.3|66
1698900600000|2023-11-02 04:50:00|8700.2|8698.7|8701.4|8699.9|8701.4|8699.9|8700.1|8698.6|49
1698900900000|2023-11-02 04:55:00|8701.3|8699.8|8701.8|8700.3|8702|8700.5|8700.9|8699.4|59
1698901200000|2023-11-02 05:00:00|8701.7|8700.2|8701.6|8700.1|8702.2|8700.7|8700.5|8699|91
1698901500000|2023-11-02 05:05:00|8701.5|8700|8701.7|8700.2|8702.4|8700.9|8700.3|8698.8|112
1698901800000|2023-11-02 05:10:00|8701.8|8700.3|8701.5|8700|8702|8700.5|8700.5|8699|109
1698902100000|2023-11-02 05:15:00|8701.4|8699.9|8701.2|8699.7|8701.8|8700.3|8700.7|8699.2|75
1698902400000|2023-11-02 05:20:00|8701.1|8699.6|8701.6|8700.1|8701.7|8700.2|8700.4|8698.9|59
1698902700000|2023-11-02 05:25:00|8701.5|8700|8701|8699.5|8701.5|8700|8700.9|8699.4|72
1698903000000|2023-11-02 05:30:00|8701.1|8699.6|8701.9|8700.4|8702|8700.6|8701|8699.5|79
1698903300000|2023-11-02 05:35:00|8701.8|8700.3|8702|8700.5|8702.4|8700.9|8701.4|8700.2|62
1698903600000|2023-11-02 05:40:00|8701.9|8700.4|8701.5|8700|8702.2|8700.7|8700.1|8698.6|96
1698903900000|2023-11-02 05:45:00|8701.4|8699.9|8700.5|8699|8701.4|8700|8700.1|8698.6|59
1698904200000|2023-11-02 05:50:00|8700.4|8698.9|8700.3|8698.8|8700.4|8698.9|8699.4|8697.9|56
1698904500000|2023-11-02 05:55:00|8700.2|8698.7|8699.5|8698|8700.2|8698.7|8699.1|8697.6|57
1698904800000|2023-11-02 06:00:00|8699.7|8698.2|8701.2|8699.7|8701.2|8699.7|8699.1|8697.6|103
1698905100000|2023-11-02 06:05:00|8701.3|8699.8|8702.2|8700.7|8702.9|8701.4|8701.3|8699.8|60
1698905400000|2023-11-02 06:10:00|8702.3|8700.8|8702.5|8701|8702.7|8701.2|8701.5|8700|57
1698905700000|2023-11-02 06:15:00|8702.7|8701.2|8702.9|8701.4|8703.3|8701.8|8701.7|8700.2|69
1698906000000|2023-11-02 06:20:00|8703|8701.5|8702.9|8701.4|8703.7|8702.2|8702.7|8701.2|56
1698906300000|2023-11-02 06:25:00|8703|8701.5|8703.2|8701.7|8704.6|8703.1|8702.9|8701.4|67
1698906600000|2023-11-02 06:30:00|8703|8701.5|8702.6|8701.1|8703.7|8702.2|8702.3|8700.8|55
1698906900000|2023-11-02 06:35:00|8702.5|8701|8701.2|8699.7|8702.6|8701.1|8701|8699.5|118
1698907200000|2023-11-02 06:40:00|8701.3|8699.8|8701.2|8699.7|8701.8|8700.3|8701.1|8699.6|68
1698907500000|2023-11-02 06:45:00|8701.3|8699.8|8703.4|8701.9|8703.7|8702.2|8701.2|8699.7|83
1698907800000|2023-11-02 06:50:00|8703.5|8702|8704.3|8702.8|8704.5|8703|8703.3|8701.8|57
1698908100000|2023-11-02 06:55:00|8704.2|8702.7|8703.5|8702|8704.4|8702.9|8702.3|8700.9|95
1698908400000|2023-11-02 07:00:00|8703.9|8702.4|8707.6|8706.1|8707.6|8706.2|8703.9|8702.4|202
1698908700000|2023-11-02 07:05:00|8707.3|8705.8|8706.3|8705.4|8707.6|8706.1|8706.1|8704.7|108
1698909000000|2023-11-02 07:10:00|8706.6|8705.1|8706.9|8706|8707.9|8707|8706.3|8704.8|107
1698909300000|2023-11-02 07:15:00|8707|8706.1|8705.8|8704.3|8707.6|8706.4|8705.6|8704.3|100
1698909600000|2023-11-02 07:20:00|8705.5|8704.6|8706.8|8705.3|8708.3|8707.1|8705.5|8704.3|115
1698909900000|2023-11-02 07:25:00|8706.9|8705.4|8707.7|8706.8|8708.6|8707.3|8706.8|8705.3|122
1698910200000|2023-11-02 07:30:00|8708|8706.5|8708.2|8706.7|8709.2|8707.7|8707.3|8705.8|100
1698910500000|2023-11-02 07:35:00|8708.3|8706.8|8711.3|8709.8|8711.3|8710|8708.3|8706.8|185
1698910800000|2023-11-02 07:40:00|8711.2|8709.7|8712.9|8711.4|8713.1|8711.6|8710.3|8709|199
1698911100000|2023-11-02 07:45:00|8712.8|8711.3|8713.8|8712.3|8714.6|8713.1|8711.3|8709.8|217
1698911400000|2023-11-02 07:50:00|8713.9|8712.4|8715.1|8713.6|8716.5|8715.1|8713.7|8712.2|169
1698911700000|2023-11-02 07:55:00|8715|8713.5|8713.6|8712.1|8715.8|8714.3|8712.6|8711.1|270
1698912000000|2023-11-02 08:00:00|8713.5|8712|8711.4|8709.9|8714.9|8713.4|8711.3|8709.8|289
1698912300000|2023-11-02 08:05:00|8711.5|8710|8712|8711.1|8715.5|8714|8711.5|8710|258
1698912600000|2023-11-02 08:10:00|8712.1|8711.2|8715|8713.5|8715.6|8714.1|8712.1|8710.7|238
1698912900000|2023-11-02 08:15:00|8714.8|8713.3|8712.3|8710.8|8715.3|8713.8|8711.5|8710|263
1698913200000|2023-11-02 08:20:00|8712.4|8710.9|8711.5|8710.6|8712.9|8711.4|8710.8|8709.3|282
1698913500000|2023-11-02 08:25:00|8711.6|8710.7|8712.7|8711.2|8712.8|8711.3|8709.9|8708.4|252
1698913800000|2023-11-02 08:30:00|8712.8|8711.3|8712.2|8711.3|8714.1|8712.6|8711.1|8709.8|178
1698914100000|2023-11-02 08:35:00|8712.1|8711.2|8714|8712.5|8714.2|8713|8711.6|8710.1|220
1698914400000|2023-11-02 08:40:00|8714.1|8712.6|8715.4|8713.9|8716.2|8714.7|8712.8|8711.6|239
1698914700000|2023-11-02 08:45:00|8715.1|8713.6|8717|8715.5|8717.4|8715.9|8714.1|8712.6|180
1698915000000|2023-11-02 08:50:00|8717.1|8715.6|8717.9|8716.4|8718.2|8716.7|8715.9|8714.4|127
1698915300000|2023-11-02 08:55:00|8717.8|8716.3|8715.5|8714|8717.8|8716.3|8714.6|8713.1|196
1698915600000|2023-11-02 09:00:00|8715.7|8714.2|8716.6|8715.1|8717.3|8716.2|8715|8713.5|222
1698915900000|2023-11-02 09:05:00|8716.4|8715.5|8718.5|8717|8718.5|8717.4|8714.9|8713.4|176
1698916200000|2023-11-02 09:10:00|8718.8|8717.3|8716.3|8714.8|8719.2|8717.8|8715.8|8714.3|187
1698916500000|2023-11-02 09:15:00|8716.4|8714.9|8715|8713.5|8716.5|8715|8713.9|8712.4|238
1698916800000|2023-11-02 09:20:00|8714.9|8713.4|8715.8|8714.3|8716.6|8715.4|8714.5|8713|191
1698917100000|2023-11-02 09:25:00|8715.7|8714.2|8714.9|8713.4|8715.7|8714.7|8711.8|8710.3|291
1698917400000|2023-11-02 09:30:00|8714.8|8713.3|8713.3|8711.8|8715.8|8714.7|8713.2|8711.8|261
1698917700000|2023-11-02 09:35:00|8713.4|8711.9|8715.6|8714.1|8715.6|8714.6|8713|8711.9|158
1698918000000|2023-11-02 09:40:00|8715.8|8714.3|8719.2|8718.3|8719.6|8718.5|8715.8|8714.3|231
1698918300000|2023-11-02 09:45:00|8719.3|8718.4|8718.9|8717.4|8720.1|8718.9|8718|8716.8|233
1698918600000|2023-11-02 09:50:00|8719|8717.5|8717|8716.1|8719.1|8717.8|8716.1|8715|206
1698918900000|2023-11-02 09:55:00|8716.9|8716|8718.7|8717.8|8719.8|8718.7|8715.7|8714.2|208
1698919200000|2023-11-02 10:00:00|8718.9|8718|8722.9|8721.4|8722.9|8721.4|8718.3|8716.9|189
1698919500000|2023-11-02 10:05:00|8723.4|8721.9|8718.6|8717.1|8723.6|8722.1|8718.5|8717.1|258
1698919800000|2023-11-02 10:10:00|8718.5|8717|8718.1|8717.2|8719.7|8718.4|8716.3|8714.8|213
1698920100000|2023-11-02 10:15:00|8718.4|8716.9|8719|8718.1|8719.8|8718.3|8717.6|8716.3|213
1698920400000|2023-11-02 10:20:00|8719.1|8718.2|8718.2|8716.7|8719.6|8718.7|8717.1|8715.6|158
1698920700000|2023-11-02 10:25:00|8718.1|8716.6|8717.1|8715.6|8718.6|8717.1|8716.8|8715.3|112
1698921000000|2023-11-02 10:30:00|8717.2|8715.7|8718.4|8716.9|8720.2|8718.7|8716.4|8714.9|165
1698921300000|2023-11-02 10:35:00|8718.3|8716.8|8718.4|8717.5|8719.4|8718.1|8717.6|8716.7|130
1698921600000|2023-11-02 10:40:00|8718.3|8717.4|8721.5|8720|8723.2|8721.9|8718.3|8716.9|230
1698921900000|2023-11-02 10:45:00|8721.1|8720.2|8721.2|8719.7|8723|8721.5|8720.4|8718.9|148
1698922200000|2023-11-02 10:50:00|8721.3|8719.8|8719.9|8719|8721.9|8721|8719.9|8718.6|173
1698922500000|2023-11-02 10:55:00|8719.8|8718.9|8723.8|8722.9|8724.6|8723.7|8719.2|8718.3|258
1698922800000|2023-11-02 11:00:00|8723.6|8722.7|8723.6|8722.1|8723.7|8722.7|8721.3|8719.8|233
1698923100000|2023-11-02 11:05:00|8723.7|8722.2|8723.2|8722.3|8724.7|8723.2|8722.9|8721.7|172
1698923400000|2023-11-02 11:10:00|8723.3|8722.4|8722.2|8720.7|8724.2|8723.1|8721.6|8720.1|148
1698923700000|2023-11-02 11:15:00|8722.1|8720.6|8721.6|8720.1|8722.7|8721.6|8721.4|8719.9|165
1698924000000|2023-11-02 11:20:00|8721.5|8720|8721.9|8720.4|8722.2|8720.7|8720.5|8719|177
1698924300000|2023-11-02 11:25:00|8721.6|8720.7|8718.6|8717.1|8721.8|8720.7|8718.4|8717.1|187
1698924600000|2023-11-02 11:30:00|8718.5|8717.6|8720.4|8719.5|8720.9|8719.6|8718.1|8716.6|176
1698924900000|2023-11-02 11:35:00|8720.5|8719.6|8721.2|8719.7|8722.1|8721|8720.5|8719.2|160
1698925200000|2023-11-02 11:40:00|8721.4|8719.9|8722.7|8721.2|8723.8|8722.3|8721.4|8719.9|148
1698925500000|2023-11-02 11:45:00|8722.6|8721.1|8720.4|8718.9|8723.1|8721.7|8720.2|8718.7|131
1698925800000|2023-11-02 11:50:00|8720.3|8718.8|8720.4|8718.9|8721.5|8720.2|8719.7|8718.2|130
1698926100000|2023-11-02 11:55:00|8720.5|8719|8723.5|8716.9|8724.4|8721.9|8720|8716.9|315
1698926400000|2023-11-02 12:00:00|8723.7|8717|8713.6|8712.1|8725|8717.5|8709.7|8706.1|824
1698926700000|2023-11-02 12:05:00|8713.5|8712|8712.7|8711.2|8713.8|8712.3|8710|8708.5|304
1698927000000|2023-11-02 12:10:00|8712.6|8711.1|8718.9|8718|8720.9|8719.4|8712.3|8711|368
1698927300000|2023-11-02 12:15:00|8718.7|8717.8|8719.3|8717.8|8722.3|8720.9|8718.7|8717.3|323
1698927600000|2023-11-02 12:20:00|8719.5|8718|8720.7|8719.2|8721.9|8720.4|8716.9|8715.4|416
1698927900000|2023-11-02 12:25:00|8720.8|8719.3|8717.3|8710.7|8721.4|8719.9|8712.1|8710.6|492
1698928200000|2023-11-02 12:30:00|8717.5|8710.5|8720.6|8719.1|8721.9|8720.4|8716.4|8709.4|740
1698928500000|2023-11-02 12:35:00|8720.7|8719.2|8723.5|8722|8724.6|8723.1|8720.6|8719.1|519
1698928800000|2023-11-02 12:40:00|8723.3|8721.8|8724.6|8723.1|8727.9|8726.5|8723.2|8721.7|463
1698929100000|2023-11-02 12:45:00|8724.4|8722.9|8727.3|8725.8|8731.4|8729.9|8724.1|8722.6|475
1698929400000|2023-11-02 12:50:00|8727.4|8725.9|8728|8726.5|8729.1|8727.8|8726.4|8724.9|381
1698929700000|2023-11-02 12:55:00|8727.9|8726.4|8730.5|8729.6|8731|8729.7|8725.9|8724.7|377
1698930000000|2023-11-02 13:00:00|8730.4|8729.5|8731.2|8729.7|8733.9|8732.9|8727.9|8726.4|438
1698930300000|2023-11-02 13:05:00|8731.1|8729.6|8730.9|8729.4|8733.1|8731.6|8729.7|8728.2|374
1698930600000|2023-11-02 13:10:00|8731|8729.5|8727.3|8725.8|8731.8|8730.3|8724.9|8723.4|350
1698930900000|2023-11-02 13:15:00|8727.2|8725.7|8730.5|8729|8731.9|8730.5|8726.4|8725.1|353
1698931200000|2023-11-02 13:20:00|8730.4|8728.9|8730.9|8729.4|8730.9|8729.4|8726.9|8725.8|363
1698931500000|2023-11-02 13:25:00|8730.8|8729.3|8731.5|8730|8733.2|8731.9|8730.6|8729.2|351
1698931800000|2023-11-02 13:30:00|8731.4|8730.5|8731.2|8730.3|8731.5|8730.5|8727.9|8726.5|372
1698932100000|2023-11-02 13:35:00|8731.3|8730.4|8729.1|8727.6|8731.3|8730.4|8727.3|8726.1|326
1698932400000|2023-11-02 13:40:00|8729.3|8727.8|8732|8731.1|8733.1|8731.6|8728.3|8726.8|417
1698932700000|2023-11-02 13:45:00|8732.1|8731.2|8734.4|8733.5|8734.9|8734|8732|8730.9|382
1698933000000|2023-11-02 13:50:00|8734.1|8733.2|8733.2|8731.7|8735.7|8734.8|8732.4|8730.9|337
1698933300000|2023-11-02 13:55:00|8733.3|8731.8|8729|8727.5|8733.3|8731.8|8727.9|8726.7|308
1698933600000|2023-11-02 14:00:00|8728.9|8727.4|8728.1|8726.6|8729.5|8728|8726.2|8724.7|452
1698933900000|2023-11-02 14:05:00|8728|8726.5|8732.4|8731.5|8732.5|8731.5|8727.6|8726.1|407
1698934200000|2023-11-02 14:10:00|8732.2|8731.3|8731.5|8730.6|8733.9|8732.8|8730.8|8729.5|381
1698934500000|2023-11-02 14:15:00|8731.6|8730.7|8727.9|8727|8733|8732.1|8727.8|8726.9|274
1698934800000|2023-11-02 14:20:00|8728.2|8727.3|8730.3|8728.8|8731|8729.7|8728.1|8726.9|221
1698935100000|2023-11-02 14:25:00|8730.2|8728.7|8729.2|8727.7|8730.4|8728.9|8728.1|8726.6|281
1698935400000|2023-11-02 14:30:00|8729.3|8727.8|8729.9|8729|8733.6|8732.1|8728.9|8727.6|418
1698935700000|2023-11-02 14:35:00|8730|8729.1|8732.8|8731.9|8734|8732.6|8729.6|8728.5|312
1698936000000|2023-11-02 14:40:00|8732.7|8731.8|8731.2|8729.7|8732.8|8731.9|8729.4|8728.3|294
1698936300000|2023-11-02 14:45:00|8731.1|8729.6|8732.2|8730.7|8732.9|8731.6|8730.6|8729.1|279
1698936600000|2023-11-02 14:50:00|8732.1|8730.6|8736.2|8735.3|8736.6|8735.4|8732|8730.5|249
1698936900000|2023-11-02 14:55:00|8736.3|8735.4|8734.1|8732.6|8736.3|8735.4|8733.6|8732.2|248
1698937200000|2023-11-02 15:00:00|8734.2|8732.7|8734.9|8733.4|8734.9|8733.4|8733|8731.5|295
1698937500000|2023-11-02 15:05:00|8735|8733.5|8732.5|8731|8735.1|8733.6|8731.1|8729.6|274
1698937800000|2023-11-02 15:10:00|8732.4|8730.9|8735.1|8733.6|8735.2|8734|8732.1|8730.7|257
1698938100000|2023-11-02 15:15:00|8735|8733.5|8734.2|8732.7|8736.1|8734.9|8732|8731.1|376
1698938400000|2023-11-02 15:20:00|8734.1|8732.6|8733.5|8732.6|8734.5|8733.4|8732.1|8730.6|252
1698938700000|2023-11-02 15:25:00|8733.4|8732.5|8730.3|8728.8|8734.4|8733.3|8730.3|8728.8|251
1698939000000|2023-11-02 15:30:00|8730|8729.1|8729.4|8727.9|8730.7|8729.3|8728.5|8727|349
1698939300000|2023-11-02 15:35:00|8729.3|8727.8|8725.8|8724.9|8729.6|8728.3|8725.8|8724.9|228
1698939600000|2023-11-02 15:40:00|8725.7|8724.8|8725.9|8725|8726.3|8725.1|8724.4|8723|228
1698939900000|2023-11-02 15:45:00|8725.8|8724.9|8724.4|8722.9|8727|8725.5|8724.2|8722.7|242
1698940200000|2023-11-02 15:50:00|8724.6|8723.1|8725.8|8724.3|8727.8|8726.5|8724.1|8722.8|274
1698940500000|2023-11-02 15:55:00|8725.7|8724.2|8722.6|8721.1|8725.7|8724.7|8722.4|8721.1|289
1698940800000|2023-11-02 16:00:00|8722.3|8721.4|8723.2|8722.3|8724.8|8723.5|8722.3|8720.9|291
1698941100000|2023-11-02 16:05:00|8722.9|8722|8720.7|8719.2|8723.7|8722.5|8720.2|8719.1|257
1698941400000|2023-11-02 16:10:00|8720.8|8719.3|8720.4|8718.9|8721|8719.5|8718.4|8717.2|281
1698941700000|2023-11-02 16:15:00|8720.5|8719|8720.5|8719|8721.8|8720.3|8719.5|8718|212
1698942000000|2023-11-02 16:20:00|8720.6|8719.1|8721.4|8719.9|8723|8721.5|8720|8718.5|169
1698942300000|2023-11-02 16:25:00|8721.2|8720.3|8718.9|8717.4|8721.9|8720.7|8718.6|8717.3|204
1698942600000|2023-11-02 16:30:00|8718.6|8717.7|8717.2|8716.3|8719.4|8718.5|8716.9|8715.6|166
1698942900000|2023-11-02 16:35:00|8717.1|8716.2|8715.4|8713.9|8717.5|8716.2|8714.4|8713.1|206
1698943200000|2023-11-02 16:40:00|8715.3|8713.8|8714.9|8713.4|8715.4|8714|8713.1|8711.6|190
1698943500000|2023-11-02 16:45:00|8715|8713.5|8713.9|8712.4|8715.9|8714.5|8713.6|8712.4|149
1698943800000|2023-11-02 16:50:00|8713.8|8712.3|8714.1|8712.6|8715.8|8714.6|8713.1|8711.6|151
1698944100000|2023-11-02 16:55:00|8714.2|8712.7|8716.8|8715.3|8717.5|8716|8714.1|8712.7|209
1698944400000|2023-11-02 17:00:00|8716.7|8715.2|8717|8715.5|8718.1|8716.8|8715.5|8714.6|219
1698944700000|2023-11-02 17:05:00|8716.9|8715.4|8716.1|8714.6|8717.2|8715.9|8715.8|8714.6|138
1698945000000|2023-11-02 17:10:00|8716|8714.5|8716.2|8714.7|8716.5|8715.2|8714.2|8712.7|141
1698945300000|2023-11-02 17:15:00|8716.3|8714.8|8715.4|8713.9|8716.5|8715|8714.8|8713.3|169
1698945600000|2023-11-02 17:20:00|8715.3|8713.8|8716.5|8715|8716.8|8715.3|8714.8|8713.3|135
1698945900000|2023-11-02 17:25:00|8716.6|8715.1|8716.3|8714.8|8717.2|8715.7|8716.2|8714.7|77
1698946200000|2023-11-02 17:30:00|8716.2|8714.7|8714.5|8713|8716.3|8715.4|8714.5|8713|102
1698946500000|2023-11-02 17:35:00|8714.6|8713.1|8713.9|8712.4|8714.9|8713.7|8712.8|8711.7|100
1698946800000|2023-11-02 17:40:00|8714|8712.5|8713.6|8712.1|8714.2|8713|8712.9|8711.7|121
1698947100000|2023-11-02 17:45:00|8713.7|8712.2|8713.2|8712.3|8714.1|8712.6|8713|8711.8|103
1698947400000|2023-11-02 17:50:00|8713.1|8712.2|8713.2|8711.7|8714|8712.7|8712.9|8711.7|108
1698947700000|2023-11-02 17:55:00|8712.9|8712|8711.4|8709.9|8713.1|8712|8711.1|8709.9|158
1698948000000|2023-11-02 18:00:00|8711.5|8710|8711.3|8709.8|8712|8710.6|8710.8|8709.5|112
1698948300000|2023-11-02 18:05:00|8711.4|8709.9|8712.2|8710.7|8712.8|8711.5|8711.3|8709.8|140
1698948600000|2023-11-02 18:10:00|8712.1|8710.6|8711.1|8709.6|8713.2|8711.7|8711.1|8709.6|124
1698948900000|2023-11-02 18:15:00|8711|8709.5|8709.6|8708.7|8711.4|8710.5|8709.3|8707.8|146
1698949200000|2023-11-02 18:20:00|8709.5|8708.6|8709.8|8708.3|8711.1|8709.9|8709.4|8708.1|130
1698949500000|2023-11-02 18:25:00|8709.7|8708.2|8709.7|8708.8|8710.5|8709|8709|8707.8|124
1698949800000|2023-11-02 18:30:00|8709.8|8708.9|8708.4|8707.5|8709.8|8708.9|8708.4|8707.4|61
1698950100000|2023-11-02 18:35:00|8708.5|8707.6|8709.4|8707.9|8709.5|8708.3|8708.4|8707.3|63
1698950400000|2023-11-02 18:40:00|8709.5|8708|8707.9|8706.4|8709.6|8708.3|8707.8|8706.4|87
1698950700000|2023-11-02 18:45:00|8708|8706.5|8708.3|8706.8|8708.5|8707.4|8707.6|8706.4|95
1698951000000|2023-11-02 18:50:00|8708.4|8706.9|8708.5|8707|8708.9|8707.6|8707.9|8706.7|105
1698951300000|2023-11-02 18:55:00|8708.2|8706.7|8707.1|8705.6|8708.5|8707|8706.5|8705.3|147
1698951600000|2023-11-02 19:00:00|8707|8705.5|8706.2|8704.7|8707.2|8706.1|8705.7|8704.5|137
1698951900000|2023-11-02 19:05:00|8706.1|8704.6|8707.8|8706.3|8707.9|8706.4|8705.9|8704.4|98
1698952200000|2023-11-02 19:10:00|8707.9|8706.4|8706.1|8705.2|8708.1|8706.9|8706.1|8705.2|60
1698952500000|2023-11-02 19:15:00|8706.4|8704.9|8704.6|8703.1|8706.5|8705.3|8704.1|8703|146
1698952800000|2023-11-02 19:20:00|8704.5|8703|8704|8702.5|8705.1|8703.6|8703.9|8702.4|83
1698953100000|2023-11-02 19:25:00|8703.9|8702.4|8703.3|8701.8|8704|8702.6|8702.1|8700.9|102
1698953400000|2023-11-02 19:30:00|8703.2|8701.7|8704.1|8702.6|8705|8703.5|8703.2|8701.7|79
1698953700000|2023-11-02 19:35:00|8704|8702.5|8704|8702.5|8704.2|8702.7|8703.3|8701.8|60
1698954000000|2023-11-02 19:40:00|8703.9|8702.4|8702.1|8701.2|8704.5|8703|8701.9|8700.5|128
1698954300000|2023-11-02 19:45:00|8702|8701.1|8701.8|8700.3|8703.1|8701.8|8701.4|8700.2|84
1698954600000|2023-11-02 19:50:00|8701.7|8700.2|8701.9|8700.4|8702.2|8700.7|8701|8699.7|91
1698954900000|2023-11-02 19:55:00|8702|8700.5|8702|8701.1|8702.5|8701.3|8701.2|8699.7|148
1698955200000|2023-11-02 20:00:00|8702.3|8700.8|8700.5|8699.6|8702.4|8701.2|8700.5|8699.1|150
1698955500000|2023-11-02 20:05:00|8700.6|8699.7|8701.8|8700.3|8701.9|8700.4|8700.5|8699.1|75
1698955800000|2023-11-02 20:10:00|8701.9|8700.4|8702.4|8700.9|8702.5|8701|8701.4|8699.9|55
1698956100000|2023-11-02 20:15:00|8702.5|8701|8702.5|8701|8702.6|8701.3|8701.6|8700.3|26
1698956400000|2023-11-02 20:20:00|8702.2|8701.3|8702.1|8700.6|8703|8701.8|8701.8|8700.6|75
1698956700000|2023-11-02 20:25:00|8702.2|8700.7|8703.5|8702|8703.8|8702.8|8701.9|8700.7|100
1698957000000|2023-11-02 20:30:00|8703.4|8701.9|8705|8703.5|8705.1|8703.6|8702.5|8701.6|107
1698957300000|2023-11-02 20:35:00|8704.9|8703.4|8705.1|8703.6|8705.3|8703.8|8704.8|8703.3|54
1698957600000|2023-11-02 20:40:00|8705.2|8703.7|8706.2|8704.7|8706.3|8704.8|8705.1|8703.6|40
1698957900000|2023-11-02 20:45:00|8706.1|8704.6|8704.3|8702.8|8706.3|8704.8|8704.1|8702.6|73
1698958200000|2023-11-02 20:50:00|8704.6|8703.1|8705.9|8704.4|8706.3|8704.8|8704.6|8703.1|105
1698958500000|2023-11-02 20:55:00|8706.7|8704.1|8706|8702.1|8707.1|8704.1|8704.7|8702|302
1698958800000|2023-11-02 21:00:00|8709.7|8698.7|8711.4|8700.4|8711.4|8700.4|8707.5|8696.5|68
1698959100000|2023-11-02 21:05:00|8712.4|8701.4|8708.2|8697.2|8712.4|8701.4|8707.8|8696.8|14
1698959400000|2023-11-02 21:10:00|8707.9|8696.9|8708.6|8697.6|8710.1|8699.1|8705.4|8694.4|64
1698959700000|2023-11-02 21:15:00|8708.8|8697.8|8708.7|8697.7|8708.9|8697.9|8708.3|8697.3|134
1698960000000|2023-11-02 21:20:00|8708.6|8697.6|8708.9|8697.9|8709|8698.2|8708.3|8697.3|161
1698960300000|2023-11-02 21:25:00|8708.4|8697.4|8710.2|8699.2|8711.1|8700.1|8708.2|8697.4|73
1698960600000|2023-11-02 21:30:00|8710.3|8699.3|8709.2|8698.2|8710.4|8700.2|8707.1|8696.5|177
1698960900000|2023-11-02 21:35:00|8708.9|8697.9|8709.4|8698.4|8712.4|8701.4|8708.9|8697.9|261
1698961200000|2023-11-02 21:40:00|8709.5|8698.5|8709.7|8698.7|8709.9|8698.9|8708.9|8697.9|97
1698961500000|2023-11-02 21:45:00|8709.2|8699.5|8709.9|8700.6|8710.8|8700.8|8708.9|8699.5|305
1698961800000|2023-11-02 21:50:00|8710|8700.5|8709.5|8700.5|8711|8700.9|8709|8700.3|355
1698962100000|2023-11-02 21:55:00|8710|8700.1|8708.1|8701.4|8710.3|8702.1|8706.7|8698.2|331
1698962400000|2023-11-02 22:00:00|8708.2|8701.5|8705.6|8702.3|8708.2|8702.6|8704|8698.5|145
1698962700000|2023-11-02 22:05:00|8705.5|8703.1|8705.4|8703|8705.5|8703.1|8705.1|8702.7|24
1698963000000|2023-11-02 22:10:00|8705.3|8702.9|8705.9|8703.5|8706.2|8703.8|8705.3|8702.9|36
1698963300000|2023-11-02 22:15:00|8706|8703.6|8705.5|8703.1|8706.1|8703.7|8705.2|8702.8|65
1698963600000|2023-11-02 22:20:00|8705.8|8703.4|8705.7|8703.3|8705.9|8703.5|8705.2|8702.8|50
1698963900000|2023-11-02 22:25:00|8705.6|8703.2|8706.1|8703.7|8706.3|8703.9|8705.5|8703.1|37
1698964200000|2023-11-02 22:30:00|8706|8703.6|8706.7|8704.3|8707|8704.6|8706|8703.6|33
1698964500000|2023-11-02 22:35:00|8706.6|8704.2|8706.9|8704.5|8707|8704.6|8706.4|8704|33
1698964800000|2023-11-02 22:40:00|8706.7|8704.3|8705.8|8703.4|8706.9|8704.5|8705.7|8703.3|30
1698965100000|2023-11-02 22:45:00|8705.7|8703.3|8705.3|8702.9|8705.9|8703.5|8705.3|8702.9|47
1698965400000|2023-11-02 22:50:00|8705.2|8702.8|8705.4|8703|8705.5|8703.1|8704.7|8702.3|35
1698965700000|2023-11-02 22:55:00|8705.5|8703.1|8706.1|8703.7|8706.6|8704.2|8705.3|8702.9|38
1698966000000|2023-11-02 23:00:00|8706.2|8703.8|8706.2|8703.8|8707|8704.6|8705.9|8703.5|63
1698966300000|2023-11-02 23:05:00|8705.8|8704.3|8706.6|8705.1|8706.6|8705.1|8705.6|8704.1|39
1698966600000|2023-11-02 23:10:00|8706.7|8705.2|8706.9|8705.4|8707.6|8706.1|8706.5|8705|49
1698966900000|2023-11-02 23:15:00|8706.8|8705.3|8707.1|8705.6|8707.5|8706|8706.6|8705.1|39
1698967200000|2023-11-02 23:20:00|8707|8705.5|8707.2|8705.7|8707.3|8705.8|8706.5|8705|44
1698967500000|2023-11-02 23:25:00|8707.3|8705.8|8707.5|8706|8707.7|8706.2|8707.2|8705.7|30
1698967800000|2023-11-02 23:30:00|8707.4|8705.9|8707.2|8705.7|8708|8706.5|8706.9|8705.6|36
1698968100000|2023-11-02 23:35:00|8707.1|8705.6|8707.8|8706.3|8708|8706.5|8707.1|8705.6|40
1698968400000|2023-11-02 23:40:00|8707.7|8706.2|8708.7|8707.2|8708.7|8707.2|8707.3|8705.8|58
1698968700000|2023-11-02 23:45:00|8708.6|8707.1|8708.2|8706.7|8708.6|8707.1|8707.8|8706.3|50
1698969000000|2023-11-02 23:50:00|8708.3|8706.8|8709|8707.5|8709.4|8707.9|8708.1|8706.6|54
1698969300000|2023-11-02 23:55:00|8708.9|8707.4|8709.7|8708.2|8709.8|8708.3|8708.5|8707|53
1698969600000|2023-11-03 00:00:00|8709.8|8708.3|8709.9|8708.4|8710.1|8708.6|8709.2|8707.7|102
1698969900000|2023-11-03 00:05:00|8709.7|8708.2|8710.2|8708.7|8710.3|8708.8|8708.9|8707.4|58
1698970200000|2023-11-03 00:10:00|8710.3|8708.8|8710.4|8708.9|8710.6|8709.1|8709.8|8708.3|91
1698970500000|2023-11-03 00:15:00|8710.6|8709.1|8710.9|8709.4|8711.2|8709.7|8710.5|8709|49
1698970800000|2023-11-03 00:20:00|8711|8709.5|8711.7|8710.2|8711.7|8710.2|8710.8|8709.3|37
1698971100000|2023-11-03 00:25:00|8711.8|8710.3|8712.1|8710.6|8712.5|8711|8711.6|8710.1|64
1698971400000|2023-11-03 00:30:00|8712.2|8710.7|8712.3|8710.8|8712.5|8711|8712.1|8710.6|46
1698971700000|2023-11-03 00:35:00|8712.4|8710.9|8711.9|8710.4|8712.4|8710.9|8711.8|8710.3|81
1698972000000|2023-11-03 00:40:00|8712|8710.5|8712.1|8710.6|8712.4|8710.9|8711.8|8710.3|60
1698972300000|2023-11-03 00:45:00|8712.2|8710.7|8711.2|8709.7|8712.9|8711.4|8711|8709.5|81
1698972600000|2023-11-03 00:50:00|8711.1|8709.6|8711|8709.5|8711.2|8709.7|8710.6|8709.1|77
1698972900000|2023-11-03 00:55:00|8711.1|8709.6|8711.8|8710.3|8711.8|8710.3|8710.5|8709|83
1698973200000|2023-11-03 01:00:00|8711.7|8710.2|8712.4|8710.9|8712.4|8710.9|8711.4|8709.9|96
1698973500000|2023-11-03 01:05:00|8712.5|8711|8711.9|8710.4|8712.6|8711.1|8711.7|8710.2|103
1698973800000|2023-11-03 01:10:00|8711.8|8710.3|8712.5|8711|8712.5|8711|8711.2|8709.7|86
1698974100000|2023-11-03 01:15:00|8712.4|8710.9|8712.7|8711.2|8713.2|8711.7|8712.3|8710.8|79
1698974400000|2023-11-03 01:20:00|8712.6|8711.1|8712.7|8711.2|8712.9|8711.4|8712.3|8710.8|75
1698974700000|2023-11-03 01:25:00|8712.8|8711.3|8713|8711.5|8713.4|8711.9|8712.5|8711|44
1698975000000|2023-11-03 01:30:00|8713.1|8711.6|8713.1|8711.6|8713.4|8711.9|8712.2|8710.7|113
1698975300000|2023-11-03 01:35:00|8712.8|8711.3|8711.4|8709.9|8712.9|8711.4|8711.3|8709.8|95
1698975600000|2023-11-03 01:40:00|8711.3|8709.8|8711.2|8709.7|8711.4|8709.9|8710.8|8709.3|92
1698975900000|2023-11-03 01:45:00|8711.3|8709.8|8712.2|8710.7|8712.4|8711.2|8711.2|8709.7|67
1698976200000|2023-11-03 01:50:00|8712.3|8710.8|8711.7|8710.2|8712.5|8711|8711.6|8710.1|58
1698976500000|2023-11-03 01:55:00|8711.5|8710|8713.5|8712|8713.8|8712.3|8711.1|8709.6|82
1698976800000|2023-11-03 02:00:00|8713.6|8712.1|8713.1|8711.6|8713.6|8712.1|8713|8711.5|58
1698977100000|2023-11-03 02:05:00|8713.2|8711.7|8712.7|8711.2|8713.5|8712|8712.5|8711|58
1698977400000|2023-11-03 02:10:00|8712.6|8711.1|8712.2|8710.7|8712.8|8711.3|8712.1|8710.6|63
1698977700000|2023-11-03 02:15:00|8712.1|8710.6|8712.1|8710.6|8712.3|8710.8|8711.7|8710.2|83
1698978000000|2023-11-03 02:20:00|8712|8710.5|8712.6|8711.1|8712.9|8711.4|8711.9|8710.4|79
1698978300000|2023-11-03 02:25:00|8712.5|8711|8712.5|8711|8712.7|8711.2|8711.8|8710.3|101
1698978600000|2023-11-03 02:30:00|8712.4|8710.9|8712.6|8711.1|8712.9|8711.4|8712.2|8710.7|89
1698978900000|2023-11-03 02:35:00|8712.7|8711.2|8711.5|8710.6|8712.7|8711.2|8711.5|8710.2|66
1698979200000|2023-11-03 02:40:00|8711.4|8710.5|8711.8|8710.3|8712|8710.5|8711.2|8709.7|67
1698979500000|2023-11-03 02:45:00|8711.9|8710.4|8711.5|8710|8712.1|8710.6|8711.3|8709.8|68
1698979800000|2023-11-03 02:50:00|8711.6|8710.1|8710.4|8708.9|8711.8|8710.3|8710.4|8708.9|75
1698980100000|2023-11-03 02:55:00|8710.5|8709|8709.1|8707.6|8710.7|8709.2|8708.9|8707.4|65
1698980400000|2023-11-03 03:00:00|8709|8707.5|8708.8|8707.3|8709.4|8707.9|8708.5|8707|59
1698980700000|2023-11-03 03:05:00|8708.7|8707.2|8708.7|8707.2|8709.2|8707.7|8708.3|8706.8|70
1698981000000|2023-11-03 03:10:00|8708.6|8707.1|8709.6|8708.1|8709.9|8708.4|8708.5|8707|67
1698981300000|2023-11-03 03:15:00|8709.8|8708.3|8709.3|8707.8|8710.1|8708.6|8709.1|8707.8|50
1698981600000|2023-11-03 03:20:00|8709.4|8707.9|8709.7|8708.2|8709.8|8708.3|8709.2|8707.7|74
1698981900000|2023-11-03 03:25:00|8709.6|8708.1|8710|8708.5|8710.2|8708.7|8709.6|8708.1|40
1698982200000|2023-11-03 03:30:00|8710.1|8708.6|8710.2|8708.7|8710.5|8709|8709.9|8708.4|36
1698982500000|2023-11-03 03:35:00|8710.3|8708.8|8710.4|8708.9|8710.5|8709|8710.1|8708.6|22
1698982800000|2023-11-03 03:40:00|8710.3|8708.8|8711.1|8709.6|8711.1|8709.6|8710.3|8708.8|21
1698983100000|2023-11-03 03:45:00|8711|8709.5|8710.7|8709.2|8711.4|8709.9|8710.7|8709.2|33
1698983400000|2023-11-03 03:50:00|8710.9|8709.4|8710.5|8709|8711.1|8709.9|8709.9|8708.8|42
1698983700000|2023-11-03 03:55:00|8710.2|8709.3|8709.8|8708.9|8710.6|8709.4|8709.8|8708.5|84
1698984000000|2023-11-03 04:00:00|8709.9|8709|8710.6|8709.1|8710.6|8709.6|8709.8|8708.7|75
1698984300000|2023-11-03 04:05:00|8710.7|8709.2|8710.5|8709.6|8710.7|8709.6|8710.1|8708.7|40
1698984600000|2023-11-03 04:10:00|8710.6|8709.7|8710.1|8709.2|8711|8710.1|8710|8709.1|44
1698984900000|2023-11-03 04:15:00|8710.2|8709.3|8710.1|8708.6|8710.7|8709.4|8709.5|8708.3|70
1698985200000|2023-11-03 04:20:00|8710.2|8708.7|8710.3|8708.8|8710.7|8709.2|8710.1|8708.6|33
1698985500000|2023-11-03 04:25:00|8710.6|8709.1|8710.6|8709.1|8711.1|8709.6|8710.5|8709|49
1698985800000|2023-11-03 04:30:00|8710.5|8709|8711.7|8710.2|8711.7|8710.2|8710.5|8709|55
1698986100000|2023-11-03 04:35:00|8711.8|8710.3|8711.4|8709.9|8711.8|8710.5|8711.1|8709.9|34
1698986400000|2023-11-03 04:40:00|8711.5|8710|8711.1|8709.6|8711.5|8710|8710.8|8709.3|20
1698986700000|2023-11-03 04:45:00|8711.2|8709.7|8710.9|8709.4|8711.3|8710|8710.6|8709.1|30
1698987000000|2023-11-03 04:50:00|8710.6|8709.7|8711|8709.5|8711.3|8710.1|8710.5|8709.3|58
1698987300000|2023-11-03 04:55:00|8710.9|8709.4|8710.7|8709.2|8711.3|8709.8|8710.6|8709.1|66
1698987600000|2023-11-03 05:00:00|8710.6|8709.1|8710.9|8710|8711|8710|8710.2|8708.7|73
1698987900000|2023-11-03 05:05:00|8710.8|8709.9|8710.8|8709.9|8711.1|8710.2|8710.4|8709.5|39
1698988200000|2023-11-03 05:10:00|8710.9|8710|8710.3|8709.4|8711.1|8710.2|8710.3|8709.4|41
1698988500000|2023-11-03 05:15:00|8710.2|8709.3|8710.6|8709.7|8711|8710.1|8710.2|8709.3|60
1698988800000|2023-11-03 05:20:00|8710.5|8709.6|8710.8|8709.3|8711|8709.9|8710.3|8709.1|29
1698989100000|2023-11-03 05:25:00|8710.5|8709|8709.9|8708.4|8710.8|8709.4|8709.8|8708.4|61
1698989400000|2023-11-03 05:30:00|8709.8|8708.3|8709.5|8708|8710.3|8709.1|8709.4|8707.9|53
1698989700000|2023-11-03 05:35:00|8709.4|8707.9|8709.5|8708|8710|8708.5|8709.2|8707.8|71
1698990000000|2023-11-03 05:40:00|8709.6|8708.1|8709.4|8707.9|8710.4|8708.9|8709.4|8707.9|85
1698990300000|2023-11-03 05:45:00|8709.5|8708|8709.9|8708.4|8710.2|8708.7|8709|8707.5|86
1698990600000|2023-11-03 05:50:00|8709.8|8708.3|8709.2|8707.7|8710.5|8709|8709.1|8707.6|64
1698990900000|2023-11-03 05:55:00|8708.9|8707.4|8707.5|8706|8709.2|8707.7|8707.5|8706|95
1698991200000|2023-11-03 06:00:00|8707.6|8706.1|8709.9|8708.4|8709.9|8708.4|8707.5|8706|89
1698991500000|2023-11-03 06:05:00|8709.8|8708.3|8709.4|8707.9|8710|8708.5|8708.7|8707.2|80
1698991800000|2023-11-03 06:10:00|8709.3|8707.8|8709.9|8708.4|8710|8708.5|8709.2|8707.8|52
1698992100000|2023-11-03 06:15:00|8709.8|8708.3|8710|8708.5|8710.8|8709.3|8709.8|8708.3|60
1698992400000|2023-11-03 06:20:00|8709.9|8708.4|8710.8|8709.3|8710.8|8709.3|8709.9|8708.4|59
1698992700000|2023-11-03 06:25:00|8711.1|8709.6|8712.1|8710.6|8712.5|8711|8710.6|8709.1|72
1698993000000|2023-11-03 06:30:00|8712.4|8710.9|8712.4|8710.9|8712.7|8711.3|8712.1|8710.7|65
1698993300000|2023-11-03 06:35:00|8711.5|8710|8711.5|8710|8711.6|8710.1|8711|8709.5|60
1698993600000|2023-11-03 06:40:00|8711.4|8709.9|8710.6|8709.1|8711.8|8710.3|8710.6|8709.1|71
1698993900000|2023-11-03 06:45:00|8710.8|8709.3|8711|8709.5|8711.5|8710|8710.2|8708.7|75
1698994200000|2023-11-03 06:50:00|8710.9|8709.4|8710.7|8709.2|8711.2|8709.7|8710.6|8709.1|78
1698994500000|2023-11-03 06:55:00|8710.8|8709.3|8710.8|8709.3|8711.4|8709.9|8709.8|8708.3|92
1698994800000|2023-11-03 07:00:00|8711|8709.5|8709.5|8708|8711.5|8710|8709.4|8707.9|135
1698995100000|2023-11-03 07:05:00|8709.4|8707.9|8709.1|8707.6|8709.5|8708|8708.5|8707|86
1698995400000|2023-11-03 07:10:00|8709|8707.5|8709.5|8708|8710.5|8709|8708.9|8707.4|91
1698995700000|2023-11-03 07:15:00|8709.6|8708.1|8709.4|8707.9|8710.3|8708.8|8709|8707.5|98
1698996000000|2023-11-03 07:20:00|8709.5|8708|8709.6|8708.1|8710|8708.5|8709.3|8707.8|106
1698996300000|2023-11-03 07:25:00|8709.7|8708.2|8707.2|8705.7|8710|8708.5|8707|8705.5|148
1698996600000|2023-11-03 07:30:00|8706.7|8705.2|8706.8|8705.3|8707.7|8706.2|8706.5|8705|123
1698996900000|2023-11-03 07:35:00|8706.9|8705.4|8706.6|8705.1|8707.2|8706.1|8705.5|8704|113
1698997200000|2023-11-03 07:40:00|8706.8|8705.3|8708.5|8707|8708.5|8707|8706.7|8705.2|142
1698997500000|2023-11-03 07:45:00|8708.6|8707.1|8710.4|8708.9|8711.8|8710.3|8708.4|8706.9|141
1698997800000|2023-11-03 07:50:00|8710.1|8709.2|8713.8|8712.3|8714|8712.6|8710.1|8709.1|130
1698998100000|2023-11-03 07:55:00|8713.9|8712.4|8713.6|8712.1|8714.6|8713.6|8713.2|8711.8|125
1698998400000|2023-11-03 08:00:00|8713.7|8712.2|8712.8|8711.3|8715.8|8714.4|8712.7|8711.3|219
1698998700000|2023-11-03 08:05:00|8712.6|8711.7|8715.3|8713.8|8715.7|8714.4|8712.3|8711|224
1698999000000|2023-11-03 08:10:00|8715.2|8713.7|8716.6|8715.1|8716.7|8715.5|8715.1|8713.6|146
1698999300000|2023-11-03 08:15:00|8716.5|8715|8715.7|8714.2|8717.7|8716.2|8715.5|8714|167
1698999600000|2023-11-03 08:20:00|8715.6|8714.1|8713.8|8712.9|8717.7|8716.2|8713.6|8712.5|160
1698999900000|2023-11-03 08:25:00|8713.9|8713|8715.4|8713.9|8715.9|8714.4|8713.5|8712.6|137
1699000200000|2023-11-03 08:30:00|8715.3|8713.8|8716.2|8714.7|8716.3|8715.3|8714.5|8713.4|129
1699000500000|2023-11-03 08:35:00|8716.1|8714.6|8715.5|8714.6|8716.7|8715.2|8714.6|8713.6|115
1699000800000|2023-11-03 08:40:00|8715.4|8714.5|8715.5|8714.6|8716.1|8715.1|8714.9|8713.9|114
1699001100000|2023-11-03 08:45:00|8715.6|8714.7|8717.8|8716.9|8717.9|8716.9|8715|8713.8|125
1699001400000|2023-11-03 08:50:00|8717.7|8716.8|8717.1|8716.2|8718.8|8717.6|8716.8|8715.5|145
1699001700000|2023-11-03 08:55:00|8717.2|8716.3|8715.9|8714.4|8719|8718|8715.5|8714|176
1699002000000|2023-11-03 09:00:00|8715.8|8714.3|8715.7|8714.2|8717.8|8716.3|8714.5|8713|209
1699002300000|2023-11-03 09:05:00|8715.8|8714.3|8715.3|8713.8|8716.7|8715.4|8714.7|8713.4|169
1699002600000|2023-11-03 09:10:00|8715.1|8713.6|8720.6|8719.1|8720.7|8719.5|8714.7|8713.2|209
1699002900000|2023-11-03 09:15:00|8720.7|8719.2|8721.6|8720.1|8722.3|8720.8|8720.2|8718.9|218
1699003200000|2023-11-03 09:20:00|8721.7|8720.2|8720.2|8719.3|8722.1|8720.9|8720.1|8719.2|127
1699003500000|2023-11-03 09:25:00|8720.4|8718.9|8719.1|8717.6|8720.8|8719.3|8718.4|8717.1|133
1699003800000|2023-11-03 09:30:00|8719.2|8717.7|8716.5|8715|8719.2|8717.7|8715.7|8714.2|186
1699004100000|2023-11-03 09:35:00|8716.4|8714.9|8716.1|8715.2|8717.8|8716.9|8714.7|8713.6|197
1699004400000|2023-11-03 09:40:00|8716|8715.1|8716.6|8715.7|8717.1|8716.2|8714.7|8713.5|144
1699004700000|2023-11-03 09:45:00|8716.5|8715.6|8718|8716.5|8718.1|8716.8|8716.1|8715.1|188
1699005000000|2023-11-03 09:50:00|8718.1|8716.6|8717.6|8716.1|8718.4|8716.9|8716.8|8715.3|145
1699005300000|2023-11-03 09:55:00|8717.7|8716.2|8718.1|8716.6|8719.1|8717.6|8717.1|8715.6|184
1699005600000|2023-11-03 10:00:00|8718|8716.5|8716.4|8714.9|8718|8716.5|8714.6|8713.3|190
1699005900000|2023-11-03 10:05:00|8716.3|8714.8|8715.4|8714.5|8717|8716|8715.2|8713.8|155
1699006200000|2023-11-03 10:10:00|8715.5|8714.6|8713.4|8711.9|8715.9|8714.8|8712.8|8711.6|182
1699006500000|2023-11-03 10:15:00|8713.5|8712|8713.6|8712.1|8714.3|8712.8|8712|8710.9|137
1699006800000|2023-11-03 10:20:00|8713.7|8712.2|8714.2|8712.7|8714.8|8713.3|8713.1|8711.9|126
1699007100000|2023-11-03 10:25:00|8714.1|8712.6|8713.7|8712.2|8714.6|8713.2|8712.5|8711.3|193
1699007400000|2023-11-03 10:30:00|8713.6|8712.1|8713.3|8711.8|8713.6|8712.5|8711.4|8710.1|128
1699007700000|2023-11-03 10:35:00|8713.1|8712.2|8711.9|8710.4|8714.1|8713.2|8710.5|8709.6|177
1699008000000|2023-11-03 10:40:00|8711.6|8710.7|8711.3|8709.8|8712.1|8711.1|8710.1|8709.2|188
1699008300000|2023-11-03 10:45:00|8711.2|8709.7|8708.5|8707.6|8711.5|8710|8708.1|8707.2|150
1699008600000|2023-11-03 10:50:00|8708.6|8707.7|8709.1|8708.2|8709.9|8708.6|8707.6|8706.7|163
1699008900000|2023-11-03 10:55:00|8709|8708.1|8708.6|8707.7|8709.6|8708.6|8707.9|8707|167
1699009200000|2023-11-03 11:00:00|8708.5|8707.6|8709.7|8708.8|8710.5|8709.2|8708|8707.1|155
1699009500000|2023-11-03 11:05:00|8709.9|8708.4|8710.6|8709.1|8710.7|8709.5|8709.4|8708.2|125
1699009800000|2023-11-03 11:10:00|8710.5|8709|8709.5|8708.6|8712.3|8710.8|8709.4|8708.5|142
1699010100000|2023-11-03 11:15:00|8709.6|8708.7|8708.4|8706.9|8710.7|8709.5|8707.6|8706.3|224
1699010400000|2023-11-03 11:20:00|8708.3|8706.8|8708.6|8707.1|8709.6|8708.1|8706.9|8706|165
1699010700000|2023-11-03 11:25:00|8708.7|8707.2|8710.8|8709.3|8711.2|8709.8|8708.6|8707.1|194
1699011000000|2023-11-03 11:30:00|8710.9|8709.4|8711.6|8710.7|8712.7|8711.5|8710.9|8709.4|157
1699011300000|2023-11-03 11:35:00|8711.7|8710.8|8713|8711.5|8713.8|8712.3|8711.2|8709.9|191
1699011600000|2023-11-03 11:40:00|8712.9|8711.4|8710.8|8709.9|8713.3|8712|8710.8|8709.5|158
1699011900000|2023-11-03 11:45:00|8710.9|8710|8709.5|8708|8711.5|8710.6|8709.2|8707.9|111
1699012200000|2023-11-03 11:50:00|8709.4|8707.9|8709.2|8707.7|8709.9|8708.5|8708.6|8707.1|141
1699012500000|2023-11-03 11:55:00|8709.1|8707.6|8708.6|8707.1|8709.4|8707.9|8707.4|8705.9|139
1699012800000|2023-11-03 12:00:00|8708.5|8707.6|8706.1|8704.6|8709|8707.6|8706|8704.5|159
1699013100000|2023-11-03 12:05:00|8706.2|8704.7|8708.7|8707.8|8709.3|8707.9|8705.9|8704.5|159
1699013400000|2023-11-03 12:10:00|8708.6|8707.7|8706.4|8704.9|8708.7|8707.8|8705.1|8703.9|175
1699013700000|2023-11-03 12:15:00|8706.3|8704.8|8709.6|8708.7|8709.8|8708.7|8706.2|8704.7|208
1699014000000|2023-11-03 12:20:00|8709.7|8708.8|8710|8708.5|8710.4|8709.3|8708.7|8707.5|259
1699014300000|2023-11-03 12:25:00|8710.1|8708.6|8713.4|8702.4|8713.8|8710.3|8707.5|8701.2|558
1699014600000|2023-11-03 12:30:00|8713.1|8702.1|8709.7|8708.2|8714.3|8708.7|8705|8697.2|1408
1699014900000|2023-11-03 12:35:00|8709.8|8708.3|8710.5|8709|8712.5|8711|8707.1|8705.6|810
1699015200000|2023-11-03 12:40:00|8710.3|8708.8|8704.5|8703|8710.5|8709|8704.2|8702.7|804
1699015500000|2023-11-03 12:45:00|8704.7|8703.2|8703.2|8701.7|8707.2|8705.7|8702.8|8701.3|679
1699015800000|2023-11-03 12:50:00|8703.1|8701.6|8700.2|8698.7|8704.7|8703.2|8699.9|8698.4|540
1699016100000|2023-11-03 12:55:00|8700.4|8698.9|8698.2|8697.3|8702.6|8701.3|8698.1|8697.2|504
1699016400000|2023-11-03 13:00:00|8698.3|8697.4|8699.8|8698.3|8700.3|8698.9|8697.8|8696.7|452
1699016700000|2023-11-03 13:05:00|8699.9|8698.4|8698.8|8697.9|8702.2|8701.2|8697.9|8696.6|524
1699017000000|2023-11-03 13:10:00|8699.1|8697.6|8696|8694.5|8699.4|8697.9|8695.2|8693.7|448
1699017300000|2023-11-03 13:15:00|8695.9|8694.4|8691.1|8689.6|8695.9|8694.4|8690.4|8688.9|403
1699017600000|2023-11-03 13:20:00|8691.2|8689.7|8692|8691.1|8694.6|8693.2|8690.9|8689.4|492
1699017900000|2023-11-03 13:25:00|8692.4|8690.9|8690.8|8689.9|8693.2|8691.9|8690.6|8689.2|447
1699018200000|2023-11-03 13:30:00|8690.9|8690|8689.9|8689|8693.1|8691.7|8689.2|8688.3|457
1699018500000|2023-11-03 13:35:00|8690.3|8688.8|8692.1|8691.2|8693.1|8691.9|8689.5|8688|373
1699018800000|2023-11-03 13:40:00|8691.9|8691|8692.1|8688.6|8693.8|8692.7|8690.1|8687.9|413
1699019100000|2023-11-03 13:45:00|8691.9|8688.5|8689.4|8687.9|8693.7|8692.2|8688.5|8687|552
1699019400000|2023-11-03 13:50:00|8689.6|8688.1|8691.3|8689.8|8692.5|8691|8689.6|8688.1|438
1699019700000|2023-11-03 13:55:00|8691.4|8689.9|8698.3|8687.4|8698.3|8690.8|8689.1|8687.4|387
1699020000000|2023-11-03 14:00:00|8695.1|8686.9|8688.2|8686.7|8697.9|8690|8687.2|8685.9|894
1699020300000|2023-11-03 14:05:00|8688.3|8686.8|8686.7|8685.8|8690.4|8689|8686.6|8685.4|558
1699020600000|2023-11-03 14:10:00|8686.6|8685.7|8688.9|8687.4|8689.5|8688.3|8686.1|8684.8|456
1699020900000|2023-11-03 14:15:00|8689|8687.5|8686.6|8685.1|8690.7|8689.5|8686.6|8685.1|483
1699021200000|2023-11-03 14:20:00|8686.7|8685.2|8687.3|8685.8|8687.8|8686.6|8685.9|8684.4|364
1699021500000|2023-11-03 14:25:00|8687.2|8685.7|8684|8682.5|8688.2|8686.9|8683.3|8682.1|429
1699021800000|2023-11-03 14:30:00|8684.1|8682.6|8682|8680.5|8686.7|8685.2|8681.9|8680.4|419
1699022100000|2023-11-03 14:35:00|8682.1|8680.6|8679.5|8678|8682.5|8681|8677.8|8676.5|427
1699022400000|2023-11-03 14:40:00|8679.6|8678.1|8680.1|8678.6|8680.3|8678.8|8677.6|8676.3|342
1699022700000|2023-11-03 14:45:00|8680.2|8678.7|8682.8|8681.3|8683.3|8681.8|8679.6|8678.3|250
1699023000000|2023-11-03 14:50:00|8682.7|8681.2|8686.9|8685.4|8686.9|8685.4|8682.5|8681.2|309
1699023300000|2023-11-03 14:55:00|8686.8|8685.3|8686.5|8685|8688.8|8687.3|8685.1|8684.1|339
1699023600000|2023-11-03 15:00:00|8686.4|8684.9|8684.5|8683|8687.6|8686.2|8684.2|8683|289
1699023900000|2023-11-03 15:05:00|8684.4|8682.9|8681.8|8680.3|8684.5|8683.2|8678.9|8677.5|380
1699024200000|2023-11-03 15:10:00|8681.9|8680.4|8683.5|8682.6|8683.7|8682.6|8681.6|8680.2|249
1699024500000|2023-11-03 15:15:00|8684|8682.5|8682.4|8680.9|8684.4|8683|8681.4|8680.3|258
1699024800000|2023-11-03 15:20:00|8682.3|8680.8|8681.4|8680.5|8683|8681.5|8679.1|8678.1|239
1699025100000|2023-11-03 15:25:00|8681.1|8680.2|8681.3|8680.4|8682.9|8681.6|8679.2|8677.7|278
1699025400000|2023-11-03 15:30:00|8681.8|8680.3|8678.8|8677.9|8682|8680.7|8677.5|8676|296
1699025700000|2023-11-03 15:35:00|8678.9|8678|8680.7|8679.2|8681.4|8679.9|8677.9|8676.9|271
1699026000000|2023-11-03 15:40:00|8680.8|8679.3|8679.1|8677.6|8681|8680|8677.9|8676.5|277
1699026300000|2023-11-03 15:45:00|8679|8677.5|8675.6|8674.1|8679.2|8677.7|8675.1|8673.9|315
1699026600000|2023-11-03 15:50:00|8675.5|8674|8676.2|8674.7|8677.5|8676.3|8675.4|8674|387
1699026900000|2023-11-03 15:55:00|8676.3|8674.8|8675.4|8674.5|8677.7|8676.8|8674.3|8672.8|476
1699027200000|2023-11-03 16:00:00|8675.5|8674.6|8678.1|8676.6|8678.9|8677.4|8675.5|8674.6|439
1699027500000|2023-11-03 16:05:00|8678|8676.5|8678.5|8677.6|8679.8|8678.6|8677|8675.6|278
1699027800000|2023-11-03 16:10:00|8678.6|8677.7|8678.4|8677.5|8679.1|8678.1|8677|8676.1|238
1699028100000|2023-11-03 16:15:00|8678.5|8677.6|8677.9|8676.4|8679.3|8678.1|8677.5|8676.3|232
1699028400000|2023-11-03 16:20:00|8677.8|8676.3|8675.3|8674.4|8677.9|8676.8|8674.6|8673.2|263
1699028700000|2023-11-03 16:25:00|8675.4|8674.5|8675.2|8673.7|8676.6|8675.1|8674.2|8672.7|231
1699029000000|2023-11-03 16:30:00|8675.3|8673.8|8674.1|8673.2|8675.7|8674.2|8674|8672.6|203
1699029300000|2023-11-03 16:35:00|8674.4|8672.9|8672.1|8671.2|8675.9|8674.6|8672.1|8671.2|187
1699029600000|2023-11-03 16:40:00|8672.3|8671.4|8672.3|8670.8|8673.6|8672.4|8671.7|8670.8|204
1699029900000|2023-11-03 16:45:00|8672.4|8670.9|8670.9|8669.4|8672.8|8671.6|8669.5|8668.2|218
1699030200000|2023-11-03 16:50:00|8670.8|8669.3|8672.6|8671.1|8673.3|8671.8|8669.4|8668.3|186
1699030500000|2023-11-03 16:55:00|8672.4|8670.9|8673.8|8672.3|8674.3|8673.4|8672.4|8670.9|225
1699030800000|2023-11-03 17:00:00|8673.9|8672.4|8674.1|8672.6|8674.9|8674|8673.1|8671.6|296
1699031100000|2023-11-03 17:05:00|8674.2|8672.7|8672.9|8672|8674.8|8673.8|8672.7|8671.8|188
1699031400000|2023-11-03 17:10:00|8673|8672.1|8673.9|8672.4|8674|8672.5|8672.4|8671.2|207
1699031700000|2023-11-03 17:15:00|8674|8672.5|8672.3|8671.4|8674|8672.5|8672.1|8671|183
1699032000000|2023-11-03 17:20:00|8672.2|8671.3|8672.3|8670.8|8673.8|8672.8|8671.5|8670.4|175
1699032300000|2023-11-03 17:25:00|8672.2|8670.7|8672|8670.5|8672.6|8671.1|8670.7|8669.3|134
1699032600000|2023-11-03 17:30:00|8672.1|8670.6|8671.7|8670.8|8672.8|8671.4|8670.7|8669.5|153
1699032900000|2023-11-03 17:35:00|8671.8|8670.9|8669.7|8668.2|8672.2|8671.3|8668.9|8667.8|129
1699033200000|2023-11-03 17:40:00|8669.6|8668.1|8668|8667.1|8669.6|8668.4|8667.4|8666.3|139
1699033500000|2023-11-03 17:45:00|8668.1|8667.2|8668|8667.1|8668.9|8667.7|8667.6|8666.7|97
1699033800000|2023-11-03 17:50:00|8668.1|8667.2|8669.3|8667.8|8669.3|8667.8|8667.4|8666.5|137
1699034100000|2023-11-03 17:55:00|8669.4|8667.9|8669.9|8669|8670|8669.1|8668.5|8667|146
1699034400000|2023-11-03 18:00:00|8669.8|8668.9|8669.9|8668.4|8670.5|8669.6|8669.4|8667.9|163
1699034700000|2023-11-03 18:05:00|8670|8668.5|8671.8|8670.3|8671.9|8670.8|8669.7|8668.2|139
1699035000000|2023-11-03 18:10:00|8671.7|8670.2|8672.7|8671.2|8673.2|8672|8671.4|8670.2|133
1699035300000|2023-11-03 18:15:00|8672.8|8671.3|8672.1|8670.6|8672.9|8671.6|8671.7|8670.2|79
1699035600000|2023-11-03 18:20:00|8672|8670.5|8673.2|8671.7|8673.9|8672.4|8672|8670.5|101
1699035900000|2023-11-03 18:25:00|8673.1|8671.6|8673.3|8671.8|8674.4|8673.2|8672.5|8671.3|113
1699036200000|2023-11-03 18:30:00|8673.2|8671.7|8673.1|8671.6|8674.3|8673.3|8672.9|8671.5|123
1699036500000|2023-11-03 18:35:00|8673|8671.5|8673.7|8672.2|8674.1|8672.6|8672.5|8671|129
1699036800000|2023-11-03 18:40:00|8673.4|8672.5|8672.1|8671.2|8673.8|8672.7|8671.8|8670.6|112
1699037100000|2023-11-03 18:45:00|8672|8671.1|8671.9|8670.4|8673.6|8672.4|8671.8|8670.3|128
1699037400000|2023-11-03 18:50:00|8672|8670.5|8673.3|8671.8|8673.8|8672.3|8671.7|8670.2|152
1699037700000|2023-11-03 18:55:00|8673.4|8671.9|8671.6|8670.7|8674.3|8672.8|8671.4|8670.5|158
1699038000000|2023-11-03 19:00:00|8671.7|8670.8|8672.3|8671.4|8672.8|8671.6|8671.5|8670.5|156
1699038300000|2023-11-03 19:05:00|8672.5|8671.6|8671.4|8670.5|8672.8|8671.7|8671.3|8669.9|92
1699038600000|2023-11-03 19:10:00|8671.2|8670.3|8671|8670.1|8671.8|8670.4|8670.7|8669.3|114
1699038900000|2023-11-03 19:15:00|8670.9|8670|8670.2|8669.3|8671.4|8670|8670|8668.8|150
1699039200000|2023-11-03 19:20:00|8670.3|8669.4|8668.7|8667.8|8670.9|8669.4|8668.7|8667.8|141
1699039500000|2023-11-03 19:25:00|8668.6|8667.7|8668.7|8667.8|8669|8668.1|8667.8|8666.9|115
1699039800000|2023-11-03 19:30:00|8668.5|8667.6|8668.6|8667.1|8669.1|8668|8668.3|8666.9|83
1699040100000|2023-11-03 19:35:00|8668.5|8667|8668.3|8666.8|8669.3|8667.8|8667.7|8666.3|98
1699040400000|2023-11-03 19:40:00|8668.1|8666.6|8667.6|8666.1|8668.1|8666.6|8666.8|8665.6|88
1699040700000|2023-11-03 19:45:00|8667.5|8666|8668.5|8667|8668.9|8667.4|8667.4|8665.9|109
1699041000000|2023-11-03 19:50:00|8668.6|8667.1|8667.3|8665.8|8668.6|8667.3|8667|8665.6|129
1699041300000|2023-11-03 19:55:00|8667.4|8665.9|8668.3|8666.8|8668.6|8667.5|8666.8|8665.3|163
1699041600000|2023-11-03 20:00:00|8668.2|8667.4|8667.9|8666.4|8669.7|8668.2|8667.9|8666.4|130
1699041900000|2023-11-03 20:05:00|8668|8666.5|8668.3|8666.8|8669.1|8667.6|8667.4|8665.9|136
1699042200000|2023-11-03 20:10:00|8668.4|8666.9|8667.8|8666.3|8668.5|8667|8667.4|8665.9|106
1699042500000|2023-11-03 20:15:00|8667.9|8666.4|8668|8666.5|8668|8666.5|8667.4|8665.9|48
1699042800000|2023-11-03 20:20:00|8667.9|8666.4|8667.1|8665.6|8668.1|8666.6|8667.1|8665.6|65
1699043100000|2023-11-03 20:25:00|8667.3|8665.8|8667.5|8666|8668.1|8666.6|8666.8|8665.3|50
1699043400000|2023-11-03 20:30:00|8667.4|8665.9|8667.7|8666.2|8668.3|8666.8|8667.3|8665.8|46
1699043700000|2023-11-03 20:35:00|8667.3|8665.8|8668.2|8666.7|8668.5|8667|8667.3|8665.8|59
1699044000000|2023-11-03 20:40:00|8668.1|8666.6|8667.3|8665.8|8668.3|8666.8|8667.2|8665.7|92
1699044300000|2023-11-03 20:45:00|8667.4|8665.9|8666.6|8665.1|8667.7|8666.2|8665.7|8664.2|218
1699044600000|2023-11-03 20:50:00|8666.7|8665.2|8665.9|8664.4|8667.5|8666|8665.1|8663.6|211
1699044900000|2023-11-03 20:55:00|8666.2|8664.7|8672.5|8661.5|8674.8|8666.2|8665.7|8658.6|416
1699218000000|2023-11-05 21:00:00|8681.6|8660.6|8681.4|8660.4|8682.8|8661.8|8677.8|8656.8|20
1699218300000|2023-11-05 21:05:00|8680.8|8659.8|8680.3|8659.3|8681.5|8660.5|8679.6|8658.6|7
1699218600000|2023-11-05 21:10:00|8679.3|8658.3|8677.8|8656.8|8679.3|8658.3|8676.2|8655.2|9
1699218900000|2023-11-05 21:15:00|8675.4|8654.4|8675.4|8654.4|8675.4|8654.4|8675.4|8654.4|1
1699219200000|2023-11-05 21:20:00|8677|8656|8674.8|8653.8|8677|8656|8674.5|8653.5|4
1699219500000|2023-11-05 21:25:00|8675|8654|8677.7|8656.7|8678.1|8657.1|8675|8654|20
1699219800000|2023-11-05 21:30:00|8677.9|8656.9|8680|8659|8681.6|8660.6|8676.3|8655.3|26
1699220100000|2023-11-05 21:35:00|8682.6|8661.6|8681|8660|8682.6|8661.6|8680.6|8659.6|5
1699220400000|2023-11-05 21:40:00|8681.4|8660.4|8683|8662|8683|8662|8678.5|8657.5|7
1699220700000|2023-11-05 21:45:00|8682.1|8661.1|8681.9|8660.9|8682.8|8661.8|8681.4|8660.4|9
1699221000000|2023-11-05 21:50:00|8680.9|8659.9|8678.9|8657.9|8680.9|8659.9|8678.7|8657.7|10
1699221300000|2023-11-05 21:55:00|8679.4|8657.5|8678.4|8657.9|8682.8|8660.9|8678.1|8657.5|7
1699221600000|2023-11-05 22:00:00|8681.3|8659.4|8676.4|8659.5|8682.9|8661|8667.9|8648.2|30
1699221900000|2023-11-05 22:05:00|8674.1|8657.2|8679.6|8662.7|8679.7|8662.8|8673.2|8656.3|63
1699222200000|2023-11-05 22:10:00|8678.8|8661.9|8679|8662.1|8680.1|8663.2|8677.5|8660.6|65
1699222500000|2023-11-05 22:15:00|8678.9|8662|8676.7|8661|8679|8662.5|8676.7|8660.1|65
1699222800000|2023-11-05 22:20:00|8676.8|8660.9|8677.8|8661.1|8677.8|8661.6|8676.2|8660|45
1699223100000|2023-11-05 22:25:00|8677.6|8660.7|8676.6|8659.7|8678.2|8661.9|8675.6|8659.7|28
1699223400000|2023-11-05 22:30:00|8676.1|8659.2|8675.6|8659.9|8676.3|8660.3|8674.2|8658.9|66
1699223700000|2023-11-05 22:35:00|8673.8|8660.6|8674.3|8660.9|8675.9|8661|8673.7|8659.7|48
1699224000000|2023-11-05 22:40:00|8675.8|8660.3|8676.3|8660.6|8676.4|8661.4|8674.3|8660|38
1699224300000|2023-11-05 22:45:00|8676.5|8660.7|8677.8|8662.8|8677.8|8663.1|8674.1|8660.2|112
1699224600000|2023-11-05 22:50:00|8677.7|8662.7|8678.6|8663.3|8678.7|8665|8676.6|8662.4|69
1699224900000|2023-11-05 22:55:00|8678.7|8663.2|8677.7|8663.9|8679|8664.4|8677|8662.9|89
1699225200000|2023-11-05 23:00:00|8677.1|8664.6|8673.9|8665.4|8677.6|8665.6|8672.8|8659.4|361
1699225500000|2023-11-05 23:05:00|8673.5|8665.8|8670.6|8664.1|8673.6|8666.2|8670.4|8663.9|63
1699225800000|2023-11-05 23:10:00|8670.7|8664.2|8672|8665.5|8672.6|8666.1|8670.2|8663.7|82
1699226100000|2023-11-05 23:15:00|8672.1|8665.6|8674.5|8668|8675|8668.5|8672.1|8665.6|102
1699226400000|2023-11-05 23:20:00|8674.4|8667.9|8673.2|8666.7|8675|8668.5|8672.9|8666.4|61
1699226700000|2023-11-05 23:25:00|8673.4|8666.9|8674.8|8668.3|8674.8|8668.3|8672.9|8666.4|57
1699227000000|2023-11-05 23:30:00|8674.7|8668.2|8675.6|8669.1|8675.6|8669.1|8674.4|8667.9|52
1699227300000|2023-11-05 23:35:00|8675.5|8669|8676.3|8669.8|8676.5|8670|8675.1|8668.6|64
1699227600000|2023-11-05 23:40:00|8676.2|8669.7|8675.6|8669.1|8677.1|8670.6|8674.8|8668.3|68
1699227900000|2023-11-05 23:45:00|8675.7|8669.2|8674.6|8668.1|8675.7|8669.2|8674.3|8667.8|71
1699228200000|2023-11-05 23:50:00|8674.4|8667.9|8674.7|8668.2|8675.1|8668.6|8674|8667.5|47
1699228500000|2023-11-05 23:55:00|8674.8|8668.3|8677.1|8670.6|8677.2|8670.7|8674.5|8668|75
1699228800000|2023-11-06 00:00:00|8677|8670.5|8674.9|8668.4|8677.2|8670.7|8674.9|8668.4|118
1699229100000|2023-11-06 00:05:00|8674.8|8668.3|8673.8|8667.3|8675.5|8669|8673.7|8667.2|102
1699229400000|2023-11-06 00:10:00|8673.9|8667.4|8673.6|8667.1|8674.5|8668|8673.3|8666.8|105
1699229700000|2023-11-06 00:15:00|8673.8|8667.3|8673.8|8667.3|8674.3|8667.8|8673|8666.8|97
1699230000000|2023-11-06 00:20:00|8673.9|8667.4|8671.9|8670.4|8673.9|8670.8|8671.3|8667.4|95
1699230300000|2023-11-06 00:25:00|8671.8|8670.3|8672.6|8671.1|8672.8|8671.3|8671.7|8670.2|57
1699230600000|2023-11-06 00:30:00|8672.5|8671|8672.7|8671.2|8673.7|8672.2|8672.5|8671|72
1699230900000|2023-11-06 00:35:00|8672.6|8671.1|8672.7|8671.2|8673.1|8671.6|8672|8670.6|44
1699231200000|2023-11-06 00:40:00|8672.9|8671.4|8673.9|8672.4|8673.9|8672.4|8672.9|8671.4|60
1699231500000|2023-11-06 00:45:00|8673.8|8672.3|8673.2|8671.7|8673.9|8672.4|8673.1|8671.6|74
1699231800000|2023-11-06 00:50:00|8673.3|8671.8|8672.4|8670.9|8673.4|8671.9|8671.2|8669.7|102
1699232100000|2023-11-06 00:55:00|8672.3|8670.8|8672.1|8670.6|8672.4|8670.9|8670.7|8669.2|108
1699232400000|2023-11-06 01:00:00|8672.2|8670.7|8672.1|8670.6|8672.7|8671.2|8671.5|8670.1|134
1699232700000|2023-11-06 01:05:00|8672|8670.5|8672.7|8671.2|8673|8671.5|8671.9|8670.4|94
1699233000000|2023-11-06 01:10:00|8672.6|8671.1|8671.8|8670.3|8672.7|8671.2|8671.8|8670.3|63
1699233300000|2023-11-06 01:15:00|8671.7|8670.2|8671.3|8669.8|8672.5|8671.3|8671|8669.5|111
1699233600000|2023-11-06 01:20:00|8671.4|8669.9|8671.5|8670|8672.2|8670.7|8671.1|8669.6|80
1699233900000|2023-11-06 01:25:00|8671.4|8669.9|8671.5|8670|8672.1|8670.6|8671.1|8669.6|80
1699234200000|2023-11-06 01:30:00|8671.3|8669.8|8670.5|8669|8671.4|8669.9|8669.6|8668.1|104
1699234500000|2023-11-06 01:35:00|8670.6|8669.1|8669.5|8668|8671.2|8669.7|8669.5|8668|84
1699234800000|2023-11-06 01:40:00|8669.2|8668.3|8671|8669.5|8671.5|8670|8669.2|8667.9|97
1699235100000|2023-11-06 01:45:00|8670.9|8669.4|8672.8|8671.3|8673.2|8671.7|8670.2|8668.7|117
1699235400000|2023-11-06 01:50:00|8672.7|8671.2|8675|8673.5|8675.7|8674.2|8672.6|8671.1|134
1699235700000|2023-11-06 01:55:00|8675.1|8673.6|8674.1|8672.6|8675.1|8673.6|8673.5|8672|105
1699236000000|2023-11-06 02:00:00|8674|8672.5|8673.1|8671.6|8675.2|8673.7|8672.7|8671.2|120
1699236300000|2023-11-06 02:05:00|8673.2|8671.7|8672.1|8670.6|8673.4|8671.9|8671.1|8669.6|105
1699236600000|2023-11-06 02:10:00|8671.9|8670.4|8671.5|8670|8671.9|8670.4|8670.2|8668.7|96
1699236900000|2023-11-06 02:15:00|8671.6|8670.1|8672.3|8670.8|8672.4|8670.9|8671.4|8669.9|75
1699237200000|2023-11-06 02:20:00|8672.2|8670.7|8672.7|8671.2|8672.9|8671.6|8671.9|8670.4|59
1699237500000|2023-11-06 02:25:00|8672.6|8671.1|8674|8672.5|8674.1|8672.6|8672.2|8670.7|61
1699237800000|2023-11-06 02:30:00|8674.1|8672.6|8674.5|8673|8675.1|8673.9|8673.5|8672.2|67
1699238100000|2023-11-06 02:35:00|8674.4|8672.9|8674.7|8673.2|8674.7|8673.2|8673.7|8672.3|70
1699238400000|2023-11-06 02:40:00|8674.6|8673.1|8674.6|8673.1|8674.6|8673.1|8674|8672.5|43
1699238700000|2023-11-06 02:45:00|8674.5|8673|8674.4|8672.9|8674.8|8673.3|8673.9|8672.4|64
1699239000000|2023-11-06 02:50:00|8674.5|8673|8674.8|8673.3|8675.5|8674.6|8674.2|8672.7|84
1699239300000|2023-11-06 02:55:00|8674.9|8673.4|8674.9|8673.4|8675.1|8673.6|8674.2|8672.8|53
1699239600000|2023-11-06 03:00:00|8675.1|8673.6|8673.7|8672.2|8675.4|8673.9|8673.5|8672.2|98
1699239900000|2023-11-06 03:05:00|8673.8|8672.3|8674.1|8672.6|8674.2|8672.8|8673.3|8671.8|84
1699240200000|2023-11-06 03:10:00|8674|8672.5|8675.3|8673.8|8675.4|8673.9|8673.8|8672.3|59
1699240500000|2023-11-06 03:15:00|8675.2|8673.7|8675.8|8674.3|8676.1|8674.6|8675|8673.5|72
1699240800000|2023-11-06 03:20:00|8675.7|8674.2|8674.6|8673.1|8675.9|8674.4|8674.4|8672.9|74
1699241100000|2023-11-06 03:25:00|8674.7|8673.2|8675.4|8673.9|8675.4|8673.9|8674.5|8673.2|77
1699241400000|2023-11-06 03:30:00|8675.5|8674|8674.8|8673.3|8675.6|8674.1|8674.7|8673.2|56
1699241700000|2023-11-06 03:35:00|8674.7|8673.2|8674.8|8673.9|8675.3|8674.1|8674.5|8673.2|39
1699242000000|2023-11-06 03:40:00|8675.2|8673.7|8674.8|8673.3|8675.8|8674.5|8674.5|8673.2|63
1699242300000|2023-11-06 03:45:00|8674.9|8673.4|8675.5|8674|8675.8|8674.3|8674.8|8673.3|39
1699242600000|2023-11-06 03:50:00|8675.6|8674.1|8674.7|8673.2|8675.8|8674.3|8674.6|8673.1|63
1699242900000|2023-11-06 03:55:00|8674.6|8673.1|8674.9|8673.4|8675.3|8673.8|8674.6|8673.1|47
1699243200000|2023-11-06 04:00:00|8675|8673.5|8674.6|8673.1|8675.5|8674|8674.5|8673|62
1699243500000|2023-11-06 04:05:00|8674.7|8673.2|8674|8672.5|8675.2|8673.7|8673.7|8672.5|54
1699243800000|2023-11-06 04:10:00|8673.9|8672.4|8673.2|8672.3|8673.9|8672.9|8673.2|8672|42
1699244100000|2023-11-06 04:15:00|8673.1|8672.2|8673.2|8671.7|8673.7|8672.2|8673|8671.6|85
1699244400000|2023-11-06 04:20:00|8673.4|8671.9|8673|8671.5|8674.2|8672.7|8672.7|8671.2|66
1699244700000|2023-11-06 04:25:00|8672.9|8671.4|8674|8672.5|8674.4|8672.9|8672.6|8671.1|71
1699245000000|2023-11-06 04:30:00|8673.9|8672.4|8674.7|8673.2|8674.7|8673.2|8673.8|8672.3|61
1699245300000|2023-11-06 04:35:00|8674.6|8673.1|8675|8673.5|8675.3|8673.8|8674.4|8672.9|70
1699245600000|2023-11-06 04:40:00|8674.9|8673.4|8675.6|8674.1|8675.7|8674.2|8674.9|8673.4|43
1699245900000|2023-11-06 04:45:00|8675.5|8674|8676.9|8675.4|8677.3|8675.9|8675.5|8674|86
1699246200000|2023-11-06 04:50:00|8676.8|8675.3|8676.9|8675.4|8677|8675.7|8676.4|8674.9|42
1699246500000|2023-11-06 04:55:00|8676.8|8675.3|8677.2|8675.7|8677.3|8675.8|8676|8674.5|74
1699246800000|2023-11-06 05:00:00|8677.3|8675.8|8677|8675.5|8677.5|8676|8676.8|8675.3|78
1699247100000|2023-11-06 05:05:00|8676.9|8675.4|8675.8|8674.3|8676.9|8675.4|8675.4|8674.1|40
1699247400000|2023-11-06 05:10:00|8675.9|8674.4|8675.4|8673.9|8675.9|8674.6|8675.3|8673.8|51
1699247700000|2023-11-06 05:15:00|8675.5|8674|8674.8|8673.3|8675.5|8674|8674.1|8672.6|67
1699248000000|2023-11-06 05:20:00|8674.7|8673.2|8675.7|8674.2|8675.9|8674.4|8674.3|8672.9|51
1699248300000|2023-11-06 05:25:00|8675.8|8674.3|8676.6|8675.1|8676.7|8675.2|8675.7|8674.2|44
1699248600000|2023-11-06 05:30:00|8676.5|8675|8676.7|8675.2|8677.1|8675.6|8676.3|8674.8|71
1699248900000|2023-11-06 05:35:00|8676.5|8675|8676.2|8674.7|8676.9|8675.4|8676.2|8674.7|73
1699249200000|2023-11-06 05:40:00|8676.3|8674.8|8676.1|8674.6|8676.8|8675.3|8675.8|8674.3|83
1699249500000|2023-11-06 05:45:00|8676.2|8674.7|8675|8673.5|8676.5|8675|8675|8673.5|105
1699249800000|2023-11-06 05:50:00|8675.1|8673.6|8674.9|8673.4|8675.1|8673.6|8674.4|8672.9|68
1699250100000|2023-11-06 05:55:00|8674.8|8673.3|8673.9|8672.4|8674.9|8673.4|8673.9|8672.4|77
1699250400000|2023-11-06 06:00:00|8673.7|8672.2|8673.2|8671.7|8673.7|8672.2|8672.7|8671.2|120
1699250700000|2023-11-06 06:05:00|8673.3|8671.8|8673.3|8671.8|8673.6|8672.1|8672.2|8670.7|94
1699251000000|2023-11-06 06:10:00|8673.2|8671.7|8673.5|8672|8674.1|8672.6|8673.1|8671.6|71
1699251300000|2023-11-06 06:15:00|8673.4|8671.9|8672.2|8670.7|8673.6|8672.1|8672|8670.5|55
1699251600000|2023-11-06 06:20:00|8672.3|8670.8|8672.2|8670.7|8673|8671.5|8671.5|8670|71
1699251900000|2023-11-06 06:25:00|8672|8670.5|8672.6|8671.1|8673.1|8671.6|8671.9|8670.4|67
1699252200000|2023-11-06 06:30:00|8672.5|8671|8671.2|8669.7|8672.8|8671.5|8671.2|8669.7|62
1699252500000|2023-11-06 06:35:00|8671.1|8669.6|8670.9|8669.4|8671.1|8669.9|8670.4|8669.1|58
1699252800000|2023-11-06 06:40:00|8671|8669.5|8670.4|8668.9|8671.2|8669.8|8669.8|8668.8|54
1699253100000|2023-11-06 06:45:00|8670.3|8668.8|8669|8667.5|8670.5|8669.3|8668.9|8667.5|51
1699253400000|2023-11-06 06:50:00|8669.1|8667.6|8668.2|8666.7|8669.6|8668.1|8668.1|8666.6|96
1699253700000|2023-11-06 06:55:00|8668.1|8666.6|8668.6|8667.1|8669|8667.5|8667.8|8666.3|93
1699254000000|2023-11-06 07:00:00|8668.4|8666.9|8669.1|8667.6|8669.2|8667.7|8667.7|8666.2|202
1699254300000|2023-11-06 07:05:00|8669.2|8667.7|8671.3|8669.8|8671.7|8670.2|8668.8|8667.3|171
1699254600000|2023-11-06 07:10:00|8671.4|8669.9|8669.4|8667.9|8671.4|8669.9|8667.5|8666|144
1699254900000|2023-11-06 07:15:00|8669.6|8668.1|8668.6|8667.7|8669.6|8668.5|8668.1|8666.6|102
1699255200000|2023-11-06 07:20:00|8668.5|8667.6|8669.7|8668.2|8669.7|8668.5|8667.2|8666.2|127
1699255500000|2023-11-06 07:25:00|8669.6|8668.1|8669.2|8667.7|8669.9|8668.5|8668.8|8667.3|147
1699255800000|2023-11-06 07:30:00|8669.1|8667.6|8666.6|8665.1|8669.1|8667.6|8666.3|8664.8|139
1699256100000|2023-11-06 07:35:00|8666.5|8665|8667|8665.5|8668|8666.5|8666|8664.5|125
1699256400000|2023-11-06 07:40:00|8667.5|8666|8669.3|8667.8|8669.6|8668.1|8666.6|8665.1|172
1699256700000|2023-11-06 07:45:00|8669.2|8667.7|8667.6|8666.1|8669.7|8668.4|8667.6|8666.1|153
1699257000000|2023-11-06 07:50:00|8667.7|8666.2|8667.8|8666.3|8668.5|8667|8667|8665.5|170
1699257300000|2023-11-06 07:55:00|8667.7|8666.2|8668.6|8667.1|8670.8|8669.3|8667.6|8666.1|220
1699257600000|2023-11-06 08:00:00|8669.6|8667.7|8670|8669.1|8672.3|8670.8|8669.6|8667.7|286
1699257900000|2023-11-06 08:05:00|8670.5|8669|8669.5|8668|8670.9|8669.6|8668.2|8666.7|231
1699258200000|2023-11-06 08:10:00|8669.6|8668.1|8668.6|8667.1|8670.8|8669.3|8668.1|8666.6|228
1699258500000|2023-11-06 08:15:00|8668.9|8667.4|8670.7|8669.2|8672|8670.5|8668.9|8667.4|242
1699258800000|2023-11-06 08:20:00|8670.9|8669.4|8670.1|8668.6|8671.5|8670|8669.4|8667.9|187
1699259100000|2023-11-06 08:25:00|8669.9|8668.4|8671.7|8670.2|8671.7|8670.2|8669|8667.5|188
1699259400000|2023-11-06 08:30:00|8671.6|8670.1|8671.9|8671|8672.8|8671.3|8671|8669.7|154
1699259700000|2023-11-06 08:35:00|8672.1|8670.6|8666.4|8664.9|8672.6|8671.3|8666.3|8664.8|273
1699260000000|2023-11-06 08:40:00|8666.3|8664.8|8664.5|8663|8666.7|8665.5|8664.1|8662.6|157
1699260300000|2023-11-06 08:45:00|8664.4|8662.9|8664.1|8662.6|8665|8663.5|8662.4|8660.9|205
1699260600000|2023-11-06 08:50:00|8663.5|8662|8662.2|8660.7|8664.5|8663|8661.2|8659.7|229
1699260900000|2023-11-06 08:55:00|8662.6|8661.1|8662.2|8660.7|8663.6|8662.1|8661.1|8659.6|213
1699261200000|2023-11-06 09:00:00|8662.1|8660.6|8661.5|8660|8662.6|8661.1|8659.5|8658|256
1699261500000|2023-11-06 09:05:00|8661.6|8660.1|8661.1|8659.6|8661.8|8660.5|8659.7|8658.2|166
1699261800000|2023-11-06 09:10:00|8661|8659.5|8658.9|8657.4|8661.9|8660.4|8658.4|8656.9|161
1699262100000|2023-11-06 09:15:00|8658.8|8657.3|8657.9|8656.4|8659.3|8657.8|8657.9|8656.4|204
1699262400000|2023-11-06 09:20:00|8658|8656.5|8658.3|8657.4|8660|8658.6|8656.8|8655.3|193
1699262700000|2023-11-06 09:25:00|8658.6|8657.1|8657.6|8656.1|8659.3|8657.8|8657.2|8655.7|127
1699263000000|2023-11-06 09:30:00|8657.7|8656.2|8657.5|8656|8659.8|8658.3|8656.9|8655.4|182
1699263300000|2023-11-06 09:35:00|8657.4|8655.9|8661|8659.5|8661.4|8659.9|8656.2|8654.7|188
1699263600000|2023-11-06 09:40:00|8661.1|8659.6|8662.3|8661.4|8663.3|8662|8659.7|8658.2|156
1699263900000|2023-11-06 09:45:00|8662.4|8661.5|8661.2|8659.7|8662.7|8661.6|8659.8|8658.6|179
1699264200000|2023-11-06 09:50:00|8661.3|8659.8|8662.7|8661.8|8663.1|8662|8660.8|8659.4|179
1699264500000|2023-11-06 09:55:00|8663|8661.5|8668.7|8667.8|8669.2|8667.8|8662.3|8660.8|169
1699264800000|2023-11-06 10:00:00|8668.6|8667.7|8668|8667.1|8669.5|8668.6|8667.3|8665.9|247
1699265100000|2023-11-06 10:05:00|8667.5|8666.6|8665.8|8664.3|8668.9|8667.4|8665.8|8664.3|136
1699265400000|2023-11-06 10:10:00|8665.7|8664.2|8664.1|8663.2|8666.3|8665.1|8663.5|8662.1|145
1699265700000|2023-11-06 10:15:00|8664.3|8663.4|8662.3|8661.4|8664.7|8663.6|8662.2|8660.9|117
1699266000000|2023-11-06 10:20:00|8662.2|8661.3|8659.4|8658.5|8662.5|8661.5|8659.4|8658|117
1699266300000|2023-11-06 10:25:00|8659.1|8658.2|8659.5|8658.6|8660|8659.1|8658.7|8657.6|136
1699266600000|2023-11-06 10:30:00|8659.7|8658.8|8659.1|8658.2|8660.2|8659.3|8658.6|8657.7|127
1699266900000|2023-11-06 10:35:00|8659.2|8658.3|8658.6|8657.7|8659.2|8658.3|8656.8|8655.9|111
1699267200000|2023-11-06 10:40:00|8658.5|8657.6|8660.2|8659.3|8660.3|8659.3|8657.4|8656.5|128
1699267500000|2023-11-06 10:45:00|8660.5|8659|8661.8|8660.9|8662.7|8661.8|8659.4|8657.9|144
1699267800000|2023-11-06 10:50:00|8661.9|8661|8658.5|8657.6|8662|8661.1|8658.3|8657.4|143
1699268100000|2023-11-06 10:55:00|8658.4|8657.5|8657.6|8656.7|8660.9|8660|8657.4|8656.5|129
1699268400000|2023-11-06 11:00:00|8657.7|8656.8|8657.9|8657|8658.9|8658|8656.4|8655.5|145
1699268700000|2023-11-06 11:05:00|8658|8657.1|8657.2|8656.3|8658.8|8657.4|8656.7|8655.8|119
1699269000000|2023-11-06 11:10:00|8657.3|8656.4|8657.4|8656.5|8657.7|8656.8|8656.8|8655.4|129
1699269300000|2023-11-06 11:15:00|8657.5|8656.6|8656.7|8655.8|8657.5|8656.6|8656.1|8655.2|94
1699269600000|2023-11-06 11:20:00|8656.6|8655.7|8653.2|8652.3|8656.7|8655.8|8652.8|8651.6|176
1699269900000|2023-11-06 11:25:00|8653.3|8652.4|8653.6|8652.7|8654.1|8653.2|8652|8651.1|108
1699270200000|2023-11-06 11:30:00|8653.5|8652.6|8653.4|8652.5|8655.3|8654.2|8653.2|8652.3|123
1699270500000|2023-11-06 11:35:00|8653.5|8652.6|8653.1|8652.2|8653.6|8652.7|8651.5|8650.6|154
1699270800000|2023-11-06 11:40:00|8653.2|8652.3|8654.8|8653.9|8655.6|8654.7|8652.9|8652|134
1699271100000|2023-11-06 11:45:00|8654.7|8653.8|8655.9|8655|8657|8656.1|8654.7|8653.8|122
1699271400000|2023-11-06 11:50:00|8655.6|8654.7|8654.9|8654|8656.4|8655.5|8654.8|8653.9|119
1699271700000|2023-11-06 11:55:00|8655|8654.1|8654.5|8653.6|8657|8656|8654.3|8653.4|150
1699272000000|2023-11-06 12:00:00|8654.4|8653.5|8652.2|8651.3|8654.4|8653.5|8651.7|8650.6|193
1699272300000|2023-11-06 12:05:00|8652.3|8651.4|8651|8650.1|8654|8653.1|8651|8650.1|100
1699272600000|2023-11-06 12:10:00|8651.1|8650.2|8652.6|8651.7|8653.4|8652.5|8650.3|8649.4|147
1699272900000|2023-11-06 12:15:00|8652.7|8651.8|8653.5|8652.6|8654.2|8653.3|8652|8651.1|101
1699273200000|2023-11-06 12:20:00|8653.3|8652.4|8654.6|8653.7|8654.7|8653.8|8652.6|8651.7|138
1699273500000|2023-11-06 12:25:00|8654.7|8653.8|8657.2|8656.3|8657.9|8657|8653.9|8653|132
1699273800000|2023-11-06 12:30:00|8657.3|8656.4|8658|8657.1|8658.5|8657.6|8656.3|8655.4|158
1699274100000|2023-11-06 12:35:00|8657.9|8657|8657.2|8656.3|8658.2|8657.3|8657|8656.1|130
1699274400000|2023-11-06 12:40:00|8657.3|8656.4|8658.2|8657.3|8659.2|8658.2|8657.1|8656.2|168
1699274700000|2023-11-06 12:45:00|8658.1|8657.2|8658.4|8656.9|8659.1|8657.6|8656.8|8655.5|163
1699275000000|2023-11-06 12:50:00|8658.3|8656.8|8661.1|8660.2|8662.5|8661.3|8657.7|8656.5|332
1699275300000|2023-11-06 12:55:00|8661.4|8660.5|8670.2|8669.3|8671.4|8670.5|8661.4|8660.5|572
1699275600000|2023-11-06 13:00:00|8670.1|8669.2|8664.6|8663.1|8670.3|8669.4|8664.6|8663.1|239
1699275900000|2023-11-06 13:05:00|8664.8|8663.3|8664.4|8663.5|8665.7|8664.8|8662.7|8661.4|200
1699276200000|2023-11-06 13:10:00|8664.8|8663.9|8667.1|8666.2|8667.4|8666.5|8664.3|8663.4|234
1699276500000|2023-11-06 13:15:00|8667.2|8666.3|8668.5|8667.6|8669|8668.1|8667.2|8666.3|223
1699276800000|2023-11-06 13:20:00|8668.8|8667.9|8667.9|8667|8669.9|8669|8667.8|8666.9|251
1699277100000|2023-11-06 13:25:00|8668|8667.1|8667.9|8667|8668.9|8667.9|8666.9|8665.6|219
1699277400000|2023-11-06 13:30:00|8667.8|8666.9|8667.8|8666.9|8668.7|8667.8|8667.1|8666.2|148
1699277700000|2023-11-06 13:35:00|8667.9|8667|8667.5|8666.6|8668.7|8667.8|8666.5|8665.6|172
1699278000000|2023-11-06 13:40:00|8667.4|8666.5|8667.1|8666.2|8668.5|8667.4|8666.9|8666|191
1699278300000|2023-11-06 13:45:00|8667|8666.1|8669.2|8667.7|8669.4|8668.1|8666.7|8665.8|174
1699278600000|2023-11-06 13:50:00|8669.3|8667.8|8670.5|8669.6|8671.1|8670.2|8668.7|8667.7|188
1699278900000|2023-11-06 13:55:00|8670.4|8669.5|8670.3|8669.4|8671|8670.1|8669|8668.1|163
1699279200000|2023-11-06 14:00:00|8670.4|8669.5|8667.2|8666.3|8670.4|8669.5|8666.8|8665.5|216
1699279500000|2023-11-06 14:05:00|8667.4|8666.5|8669.2|8668.3|8669.4|8668.5|8666.8|8665.9|192
1699279800000|2023-11-06 14:10:00|8669.1|8668.2|8667.2|8666.3|8669.1|8668.2|8667.2|8666.3|137
1699280100000|2023-11-06 14:15:00|8667.4|8666.5|8666.8|8665.9|8667.8|8666.9|8666.7|8665.7|153
1699280400000|2023-11-06 14:20:00|8666.7|8665.8|8667.5|8666.6|8667.5|8666.6|8664.8|8663.9|187
1699280700000|2023-11-06 14:25:00|8667.6|8666.7|8666.1|8665.2|8668.5|8667.3|8666|8665.1|145
1699281000000|2023-11-06 14:30:00|8666|8665.1|8667.5|8666.6|8667.6|8666.7|8665.4|8664.5|234
1699281300000|2023-11-06 14:35:00|8667.8|8666.9|8668.9|8668|8669|8668.1|8667.8|8666.9|212
1699281600000|2023-11-06 14:40:00|8669|8668.1|8667.9|8667|8669.4|8668.5|8666.8|8665.9|237
1699281900000|2023-11-06 14:45:00|8668|8667.1|8666.9|8666|8668.4|8667.5|8665.3|8664.4|271
1699282200000|2023-11-06 14:50:00|8667|8666.1|8669.9|8669|8670.1|8669.2|8666.5|8665.6|210
1699282500000|2023-11-06 14:55:00|8669.8|8668.9|8667.1|8666.2|8669.9|8669|8666.8|8665.9|199
1699282800000|2023-11-06 15:00:00|8667|8666.1|8668.1|8667.2|8668.5|8667.6|8666.5|8665.6|257
1699283100000|2023-11-06 15:05:00|8668|8667.1|8668.1|8667.2|8668.8|8667.9|8667.4|8666.5|173
1699283400000|2023-11-06 15:10:00|8668.2|8667.3|8669.2|8668.3|8669.7|8668.6|8667.4|8666.5|322
1699283700000|2023-11-06 15:15:00|8669.3|8668.4|8669.1|8668.2|8671.2|8670.3|8668.8|8667.9|215
1699284000000|2023-11-06 15:20:00|8669.2|8668.3|8669.3|8668.4|8670.1|8669|8667.8|8666.9|167
1699284300000|2023-11-06 15:25:00|8669.4|8668.5|8670.5|8669.6|8670.8|8669.9|8669.4|8668.5|168
1699284600000|2023-11-06 15:30:00|8670.6|8669.7|8669.6|8668.7|8671.3|8670.4|8669.6|8668.7|129
1699284900000|2023-11-06 15:35:00|8669.7|8668.8|8667.8|8666.9|8669.9|8669|8667.1|8666.2|188
1699285200000|2023-11-06 15:40:00|8667.9|8667|8670|8669.1|8670.1|8669.2|8667.6|8666.7|290
1699285500000|2023-11-06 15:45:00|8670.1|8669.2|8671.2|8670.3|8671.2|8670.3|8669.4|8668.3|237
1699285800000|2023-11-06 15:50:00|8671.3|8670.4|8672.4|8671.5|8672.8|8671.9|8671.1|8670.2|190
1699286100000|2023-11-06 15:55:00|8672.7|8671.8|8671.8|8670.9|8673.5|8672.6|8670.9|8670|287
1699286400000|2023-11-06 16:00:00|8671.7|8670.8|8669.9|8669|8671.9|8671|8669.4|8668.1|288
1699286700000|2023-11-06 16:05:00|8669.7|8668.8|8669.9|8669|8670.8|8669.9|8668.8|8667.8|224
1699287000000|2023-11-06 16:10:00|8669.8|8668.9|8669.6|8668.7|8671.8|8670.9|8669.5|8668.6|165
1699287300000|2023-11-06 16:15:00|8669.7|8668.8|8669.7|8668.8|8670.6|8669.6|8668.3|8667.4|231
1699287600000|2023-11-06 16:20:00|8669.5|8668.6|8671.1|8670.2|8671.6|8670.3|8669.1|8668.1|164
1699287900000|2023-11-06 16:25:00|8671|8670.1|8671|8670.1|8671.7|8670.8|8670.9|8670|126
1699288200000|2023-11-06 16:30:00|8671.3|8670.4|8672.1|8671.2|8672.2|8671.3|8670.4|8669.2|147
1699288500000|2023-11-06 16:35:00|8672|8671.1|8672.5|8671.6|8673.1|8672.2|8671.5|8670.6|120
1699288800000|2023-11-06 16:40:00|8672.6|8671.7|8673.8|8672.9|8675|8674.1|8672.6|8671.7|129
1699289100000|2023-11-06 16:45:00|8673.9|8673|8674.5|8673.6|8674.6|8673.7|8673.1|8672.2|97
1699289400000|2023-11-06 16:50:00|8674.6|8673.7|8672.6|8671.7|8674.6|8673.7|8672.3|8671.4|86
1699289700000|2023-11-06 16:55:00|8672.5|8671.6|8674|8673.1|8674|8673.1|8672.5|8671.6|100
1699290000000|2023-11-06 17:00:00|8673.9|8673|8674|8673.1|8674.6|8673.7|8673|8672.1|140
1699290300000|2023-11-06 17:05:00|8674.1|8673.2|8672.8|8671.9|8674.1|8673.2|8672.8|8671.9|120
1699290600000|2023-11-06 17:10:00|8672.9|8672|8671.8|8670.9|8673|8672.1|8671.6|8670.7|117
1699290900000|2023-11-06 17:15:00|8671.7|8670.8|8671|8670.1|8672|8671.1|8670|8669.1|122
1699291200000|2023-11-06 17:20:00|8670.9|8670|8671.8|8670.9|8671.9|8671|8670.4|8669.5|107
1699291500000|2023-11-06 17:25:00|8671.9|8671|8672.4|8671.5|8672.4|8671.5|8671.1|8669.9|72
1699291800000|2023-11-06 17:30:00|8672.5|8671.6|8675.2|8674.3|8675.8|8674.7|8672.4|8671.5|97
1699292100000|2023-11-06 17:35:00|8675.3|8674.4|8676.5|8675.6|8676.6|8675.7|8675.3|8674.1|96
1699292400000|2023-11-06 17:40:00|8676.6|8675.7|8675.8|8674.9|8677.2|8676.3|8675.8|8674.6|97
1699292700000|2023-11-06 17:45:00|8675.9|8675|8676|8674.5|8677.4|8675.9|8675.5|8674|121
1699293000000|2023-11-06 17:50:00|8675.7|8674.8|8676.9|8676|8677|8676.1|8675.3|8674.4|106
1699293300000|2023-11-06 17:55:00|8677|8676.1|8678.2|8677.3|8678.3|8677.4|8676.3|8675.4|60
1699293600000|2023-11-06 18:00:00|8678.3|8677.4|8678.8|8677.9|8679.1|8678.2|8677.9|8677|97
1699293900000|2023-11-06 18:05:00|8678.9|8678|8678.4|8677.5|8679.5|8678.6|8678.3|8677.4|86
1699294200000|2023-11-06 18:10:00|8678.5|8677.6|8677.5|8676.6|8678.8|8677.9|8676.9|8676|104
1699294500000|2023-11-06 18:15:00|8677.6|8676.7|8678.1|8677.2|8678.4|8677.5|8677.6|8676.7|73
1699294800000|2023-11-06 18:20:00|8678.2|8677.3|8677.2|8676.3|8678.2|8677.3|8676.9|8676|119
1699295100000|2023-11-06 18:25:00|8677.3|8676.4|8678|8677.1|8678.3|8677.4|8677.3|8676.4|80
1699295400000|2023-11-06 18:30:00|8678.1|8677.2|8678.5|8677.6|8678.9|8678|8677.9|8677|90
1699295700000|2023-11-06 18:35:00|8678.4|8677.5|8678.1|8677.2|8678.5|8677.6|8677.8|8676.9|56
1699296000000|2023-11-06 18:40:00|8678|8677.1|8678.1|8677.2|8678.8|8677.9|8678|8677.1|75
1699296300000|2023-11-06 18:45:00|8678.2|8677.3|8679.6|8678.7|8679.6|8678.7|8678|8677.1|81
1699296600000|2023-11-06 18:50:00|8679.5|8678.6|8680.3|8679.4|8680.3|8679.4|8678.9|8678|97
1699296900000|2023-11-06 18:55:00|8680.5|8679.6|8680.8|8679.9|8681.5|8680.6|8680|8679.1|139
1699297200000|2023-11-06 19:00:00|8680.9|8680|8678.8|8677.9|8681.5|8680.6|8678.5|8677.6|169
1699297500000|2023-11-06 19:05:00|8678.9|8678|8678.4|8677.5|8678.9|8678|8677.1|8676.2|167
1699297800000|2023-11-06 19:10:00|8678.5|8677.6|8676.9|8676|8678.7|8677.7|8676.9|8676|137
1699298100000|2023-11-06 19:15:00|8677|8676.1|8675.7|8674.8|8677|8676.1|8675.5|8674.6|127
1699298400000|2023-11-06 19:20:00|8675.8|8674.9|8677|8676.1|8677|8676.1|8675.7|8674.8|94
1699298700000|2023-11-06 19:25:00|8677.1|8676.2|8677.3|8676.4|8677.7|8676.8|8676.8|8675.9|82
1699299000000|2023-11-06 19:30:00|8677.4|8676.5|8677.6|8676.7|8678.3|8677.1|8676.9|8676|91
1699299300000|2023-11-06 19:35:00|8677.7|8676.8|8678.9|8678|8678.9|8678|8677.5|8676.6|88
1699299600000|2023-11-06 19:40:00|8678.8|8677.9|8679.4|8677.9|8679.5|8678.2|8678.4|8677.2|106
1699299900000|2023-11-06 19:45:00|8679.6|8678.1|8679.1|8678.2|8679.7|8678.6|8678.8|8677.6|108
1699300200000|2023-11-06 19:50:00|8679.2|8678.3|8679.9|8679|8680.1|8679.2|8679|8677.8|119
1699300500000|2023-11-06 19:55:00|8679.8|8678.9|8682.7|8681.8|8682.8|8681.9|8679.3|8678.1|162
1699300800000|2023-11-06 20:00:00|8682.5|8681.6|8682.8|8681.9|8683.1|8682|8682|8681.1|127
1699301100000|2023-11-06 20:05:00|8682.9|8682|8681.7|8680.8|8683.3|8682.4|8681.5|8680.6|109
1699301400000|2023-11-06 20:10:00|8681.6|8680.7|8684.5|8683.6|8684.7|8683.8|8681.2|8680.3|117
1699301700000|2023-11-06 20:15:00|8684.4|8683.5|8685.6|8684.1|8685.8|8684.6|8684.3|8683.2|118
1699302000000|2023-11-06 20:20:00|8685.5|8684|8685|8684.1|8686|8685.1|8685|8683.6|108
1699302300000|2023-11-06 20:25:00|8685.2|8684.3|8685.7|8684.8|8686|8684.8|8684.8|8683.5|79
1699302600000|2023-11-06 20:30:00|8685.6|8684.7|8686|8684.5|8686.2|8685|8685.1|8683.8|82
1699302900000|2023-11-06 20:35:00|8685.9|8684.4|8686.4|8685.5|8686.9|8686|8685.7|8684.4|100
1699303200000|2023-11-06 20:40:00|8686.3|8685.4|8685.6|8684.7|8686.4|8685.5|8685.1|8684.2|78
1699303500000|2023-11-06 20:45:00|8685.7|8684.8|8686.1|8685.2|8686.2|8685.3|8685.5|8684.6|66
1699303800000|2023-11-06 20:50:00|8686.2|8685.3|8686|8685.1|8686.5|8685.5|8685.1|8684.2|102
1699304100000|2023-11-06 20:55:00|8686.1|8685.2|8685.1|8683.6|8686.4|8685.2|8684.9|8683.6|112
1699304400000|2023-11-06 21:00:00|8685.2|8683.7|8685.9|8685|8686|8685.1|8685.2|8683.7|89
1699304700000|2023-11-06 21:05:00|8686|8685.1|8685.1|8683.6|8686.6|8685.2|8684.6|8683.1|87
1699305000000|2023-11-06 21:10:00|8685|8683.5|8685.6|8684.1|8685.6|8684.1|8684.4|8682.9|63
1699305300000|2023-11-06 21:15:00|8685.4|8683.9|8685|8684.1|8685.6|8684.7|8684.5|8683|61
1699305600000|2023-11-06 21:20:00|8684.8|8683.9|8684.9|8683.4|8685.1|8684.2|8684.3|8683.3|45
1699305900000|2023-11-06 21:25:00|8684.7|8683.8|8686.2|8684.7|8687.1|8685.8|8684.7|8683.4|55
1699306200000|2023-11-06 21:30:00|8686.1|8684.6|8684.7|8683.8|8686.1|8684.6|8684.6|8683.5|21
1699306500000|2023-11-06 21:35:00|8684.8|8683.9|8685|8683.5|8685|8683.9|8684.5|8683|23
1699306800000|2023-11-06 21:40:00|8684.9|8683.4|8683.9|8682.4|8685|8683.8|8683.9|8682.4|47
1699307100000|2023-11-06 21:45:00|8684|8682.5|8683.5|8682|8684.1|8682.6|8683|8681.5|83
1699307400000|2023-11-06 21:50:00|8683.6|8682.1|8683.6|8682.1|8683.9|8682.4|8683|8681.5|94
1699307700000|2023-11-06 21:55:00|8684.1|8681.7|8685.4|8677.9|8685.6|8681.7|8683.3|8677.2|307
1699308000000|2023-11-06 22:00:00|8685.8|8674.5|8684.5|8672.6|8687|8675.7|8684.5|8672.6|66
1699308300000|2023-11-06 22:05:00|8684.4|8672.5|8684.7|8672.8|8684.7|8672.8|8683.6|8671.7|21
1699308600000|2023-11-06 22:10:00|8684.6|8672.7|8685.2|8673.3|8685.2|8673.3|8684.6|8672.7|2
1699308900000|2023-11-06 22:15:00|8685|8673.1|8688.4|8676.5|8688.5|8676.6|8685|8673.1|70
1699309200000|2023-11-06 22:20:00|8688.5|8676.6|8687.3|8675.4|8688.5|8676.6|8686.4|8674.5|67
1699309500000|2023-11-06 22:25:00|8686.7|8674.8|8686.6|8674.7|8687|8675.1|8686.2|8674.3|33
1699309800000|2023-11-06 22:30:00|8686.5|8674.6|8685.7|8673.8|8687|8675.1|8685.6|8673.7|139
1699310100000|2023-11-06 22:35:00|8685.8|8673.9|8685.5|8673.8|8686.5|8674.6|8684.1|8672.2|160
1699310400000|2023-11-06 22:40:00|8685.4|8673.7|8686|8674.1|8686.8|8674.9|8685.4|8673.5|146
1699310700000|2023-11-06 22:45:00|8685.7|8675.7|8685.7|8676.7|8686.8|8677.1|8684.8|8675.7|140
1699311000000|2023-11-06 22:50:00|8685.8|8676.6|8687.7|8677.6|8689.1|8677.9|8685.5|8674.1|165
1699311300000|2023-11-06 22:55:00|8687.8|8677.7|8686.8|8680.4|8689.6|8680.4|8686.2|8677|377
1699311600000|2023-11-06 23:00:00|8687.3|8678.5|8685.2|8682.8|8687.3|8682.8|8684.5|8678.5|174
1699311900000|2023-11-06 23:05:00|8684.7|8683.2|8685.8|8684.3|8685.8|8684.3|8684.7|8683.2|26
1699312200000|2023-11-06 23:10:00|8685.4|8683.9|8684.5|8683|8685.4|8683.9|8684.2|8682.7|25
1699312500000|2023-11-06 23:15:00|8684.4|8682.9|8684.4|8682.9|8684.7|8683.2|8683.9|8682.4|44
1699312800000|2023-11-06 23:20:00|8684.3|8682.8|8685.8|8684.3|8685.8|8684.3|8684.2|8682.7|48
1699313100000|2023-11-06 23:25:00|8685.6|8684.1|8685.4|8683.9|8685.7|8684.2|8684.9|8683.4|46
1699313400000|2023-11-06 23:30:00|8685.3|8683.8|8685.6|8684.1|8685.8|8684.3|8685|8683.5|81
1699313700000|2023-11-06 23:35:00|8685.5|8684|8685.5|8684|8685.5|8684|8684.7|8683.2|30
1699314000000|2023-11-06 23:40:00|8685.4|8683.9|8684.1|8682.6|8685.4|8683.9|8684.1|8682.6|52
1699314300000|2023-11-06 23:45:00|8684|8682.5|8683.6|8682.1|8684.6|8683.1|8683.5|8682|70
1699314600000|2023-11-06 23:50:00|8683.5|8682|8683.4|8681.9|8683.8|8682.3|8683.3|8681.8|33
1699314900000|2023-11-06 23:55:00|8683.2|8681.7|8684.1|8682.6|8684.1|8682.6|8683|8681.5|32
1699315200000|2023-11-07 00:00:00|8684.2|8682.7|8683.7|8682.2|8684.2|8682.7|8683.1|8681.6|64
1699315500000|2023-11-07 00:05:00|8683.8|8682.3|8684|8682.5|8684.5|8683|8683.5|8682|50
1699315800000|2023-11-07 00:10:00|8683.9|8682.4|8683|8682.1|8684|8682.5|8682.9|8681.4|59
1699316100000|2023-11-07 00:15:00|8682.9|8682|8683.4|8682.5|8683.6|8682.7|8682.8|8681.9|39
1699316400000|2023-11-07 00:20:00|8683.3|8682.4|8683.3|8682.4|8683.4|8682.5|8682.9|8681.7|39
1699316700000|2023-11-07 00:25:00|8683.2|8682.3|8682.8|8681.3|8683.2|8682.3|8682.5|8681.2|42
1699317000000|2023-11-07 00:30:00|8682.7|8681.2|8683|8681.5|8683.1|8681.6|8682.6|8681.1|50
1699317300000|2023-11-07 00:35:00|8683.1|8681.6|8682.5|8681|8683.1|8682.2|8682.5|8681|32
1699317600000|2023-11-07 00:40:00|8682.6|8681.1|8682.2|8680.7|8682.6|8681.3|8681.7|8680.3|34
1699317900000|2023-11-07 00:45:00|8682.1|8680.6|8681.7|8680.2|8682.2|8681.1|8681.1|8679.7|50
1699318200000|2023-11-07 00:50:00|8681.6|8680.1|8680.5|8679|8681.7|8680.2|8680.2|8678.7|101
1699318500000|2023-11-07 00:55:00|8680.6|8679.1|8683.4|8682.5|8684|8683|8680.6|8679.1|136
1699318800000|2023-11-07 01:00:00|8683.3|8682.4|8682.3|8680.8|8683.8|8682.8|8682|8680.5|131
1699319100000|2023-11-07 01:05:00|8682.2|8680.7|8681.9|8680.4|8683.3|8681.8|8681.8|8680.3|86
1699319400000|2023-11-07 01:10:00|8682|8680.5|8682|8680.5|8682.6|8681.1|8681.3|8679.8|63
1699319700000|2023-11-07 01:15:00|8681.9|8680.4|8682.1|8680.6|8682.4|8680.9|8681.3|8679.8|80
1699320000000|2023-11-07 01:20:00|8682|8680.5|8681.8|8680.3|8682.3|8680.8|8681.7|8680.2|116
1699320300000|2023-11-07 01:25:00|8681.5|8680.6|8682.2|8680.7|8682.4|8680.9|8681.5|8680|71
1699320600000|2023-11-07 01:30:00|8682.3|8680.8|8681.1|8679.6|8682.5|8681|8680.8|8679.3|95
1699320900000|2023-11-07 01:35:00|8681.2|8679.7|8680.6|8679.7|8681.3|8679.8|8680.4|8678.9|76
1699321200000|2023-11-07 01:40:00|8680.7|8679.8|8680.5|8679|8681.1|8679.8|8680.3|8678.8|68
1699321500000|2023-11-07 01:45:00|8680.4|8678.9|8681|8679.5|8681|8679.5|8679.9|8678.4|77
1699321800000|2023-11-07 01:50:00|8681.1|8679.6|8682.6|8681.1|8682.6|8681.1|8680.4|8679.2|63
1699322100000|2023-11-07 01:55:00|8682.5|8681|8681.3|8679.8|8682.7|8681.2|8681.3|8679.8|60
1699322400000|2023-11-07 02:00:00|8681.2|8679.7|8681.7|8680.2|8682.2|8680.7|8680.7|8679.5|80
1699322700000|2023-11-07 02:05:00|8681.8|8680.3|8681|8680.1|8681.8|8680.9|8681|8679.8|74
1699323000000|2023-11-07 02:10:00|8681.1|8680.2|8680.3|8679.4|8681.5|8680.6|8680.3|8678.9|61
1699323300000|2023-11-07 02:15:00|8680.4|8679.5|8680.9|8680|8681.4|8680.5|8680.2|8678.9|44
1699323600000|2023-11-07 02:20:00|8681|8680.1|8680.3|8679.4|8681.3|8680.4|8680.3|8679.4|39
1699323900000|2023-11-07 02:25:00|8680.4|8679.5|8680.6|8679.7|8681.4|8680.3|8680.3|8679.4|54
1699324200000|2023-11-07 02:30:00|8680.7|8679.8|8681|8680.1|8681.1|8680.1|8680.4|8679.3|46
1699324500000|2023-11-07 02:35:00|8681.1|8680.2|8680.3|8679.4|8681.6|8680.3|8680.2|8679.3|62
1699324800000|2023-11-07 02:40:00|8680.4|8679.5|8680.6|8679.7|8680.6|8679.7|8679.8|8678.9|81
1699325100000|2023-11-07 02:45:00|8680.5|8679.6|8681.1|8679.6|8681.2|8680|8680.2|8679.2|57
1699325400000|2023-11-07 02:50:00|8680.8|8679.9|8681.5|8680.6|8681.5|8680.6|8680.6|8679.5|43
1699325700000|2023-11-07 02:55:00|8681.4|8680.5|8680.4|8679.5|8681.5|8680.6|8680.3|8679.4|27
1699326000000|2023-11-07 03:00:00|8680.3|8679.4|8681|8679.5|8681|8680|8680|8679.1|75
1699326300000|2023-11-07 03:05:00|8680.9|8679.4|8681.5|8680.6|8681.7|8680.8|8680.8|8679.3|45
1699326600000|2023-11-07 03:10:00|8681.4|8680.5|8682|8680.5|8682|8680.6|8681.1|8680.2|32
1699326900000|2023-11-07 03:15:00|8682.1|8680.6|8682|8680.5|8682.1|8681.1|8681.4|8680.4|64
1699327200000|2023-11-07 03:20:00|8682.1|8681.1|8682.5|8681.6|8682.5|8681.6|8681.5|8680|55
1699327500000|2023-11-07 03:25:00|8682.7|8681.8|8682.1|8680.6|8682.9|8681.8|8681.7|8680.2|59
1699327800000|2023-11-07 03:30:00|8681.7|8680.2|8682.7|8681.2|8683.2|8681.9|8681.1|8679.6|271
1699328100000|2023-11-07 03:35:00|8682.8|8681.3|8681.5|8680|8682.9|8681.4|8681|8679.8|121
1699328400000|2023-11-07 03:40:00|8681.4|8679.9|8683|8681.5|8683.1|8681.6|8681.3|8679.8|118
1699328700000|2023-11-07 03:45:00|8682.9|8681.4|8682.2|8681.3|8683|8681.5|8682.1|8680.8|94
1699329000000|2023-11-07 03:50:00|8682.1|8681.2|8682.7|8681.2|8682.9|8681.8|8681.8|8680.6|68
1699329300000|2023-11-07 03:55:00|8682.8|8681.3|8683.3|8681.8|8683.4|8681.9|8682.3|8680.8|54
1699329600000|2023-11-07 04:00:00|8683.4|8681.9|8683.5|8682|8684.5|8683|8683.4|8681.9|44
1699329900000|2023-11-07 04:05:00|8683.2|8682.3|8683.3|8681.8|8683.5|8682.5|8682.8|8681.8|55
1699330200000|2023-11-07 04:10:00|8683.4|8681.9|8682.5|8681|8683.5|8682|8682.4|8680.9|45
1699330500000|2023-11-07 04:15:00|8682.2|8680.7|8683|8681.5|8683.4|8681.9|8682.2|8680.7|57
1699330800000|2023-11-07 04:20:00|8682.9|8681.4|8683.5|8682|8683.5|8682.2|8682.7|8681.4|52
1699331100000|2023-11-07 04:25:00|8683.4|8681.9|8683.4|8682.5|8683.9|8682.6|8682.9|8681.8|61
1699331400000|2023-11-07 04:30:00|8683.3|8682.4|8684.2|8683.3|8684.4|8683.3|8683.2|8681.9|86
1699331700000|2023-11-07 04:35:00|8684.3|8683.4|8684.4|8682.9|8684.9|8683.9|8684.1|8682.8|52
1699332000000|2023-11-07 04:40:00|8684.5|8683|8682.8|8681.9|8684.5|8683|8682.8|8681.5|75
1699332300000|2023-11-07 04:45:00|8682.9|8682|8684.2|8683.3|8684.6|8683.6|8682.9|8682|75
1699332600000|2023-11-07 04:50:00|8684.1|8683.2|8683.5|8682|8684.6|8683.3|8683.5|8682|63
1699332900000|2023-11-07 04:55:00|8683.6|8682.1|8684.8|8683.9|8684.9|8684|8683.6|8682.1|56
1699333200000|2023-11-07 05:00:00|8684.9|8684|8685|8683.5|8685.8|8684.3|8684.7|8683.2|98
1699333500000|2023-11-07 05:05:00|8684.9|8683.4|8685|8683.5|8685.4|8684.1|8684.5|8683.2|45
1699333800000|2023-11-07 05:10:00|8684.9|8683.4|8684.3|8683.4|8685.3|8684.4|8684|8683|69
1699334100000|2023-11-07 05:15:00|8684.2|8683.3|8684|8683.1|8684.8|8683.7|8683.8|8682.7|43
1699334400000|2023-11-07 05:20:00|8684.2|8683.3|8684.5|8683.6|8684.5|8683.6|8683.6|8682.5|52
1699334700000|2023-11-07 05:25:00|8684.4|8683.5|8684.6|8683.1|8685.2|8683.9|8684.3|8682.8|45
1699335000000|2023-11-07 05:30:00|8684.7|8683.2|8683.3|8682.4|8684.7|8683.4|8683.2|8681.9|61
1699335300000|2023-11-07 05:35:00|8683.4|8682.5|8683.3|8681.8|8683.7|8682.5|8683|8681.5|53
1699335600000|2023-11-07 05:40:00|8683.2|8681.7|8683|8681.5|8683.4|8682|8682.1|8680.6|61
1699335900000|2023-11-07 05:45:00|8682.9|8681.4|8683.1|8681.6|8683.7|8682.2|8682.6|8681.1|75
1699336200000|2023-11-07 05:50:00|8683|8681.5|8683.7|8682.2|8683.9|8682.6|8683|8681.5|52
1699336500000|2023-11-07 05:55:00|8683.8|8682.3|8684.3|8683.4|8684.6|8683.5|8683.2|8681.7|80
1699336800000|2023-11-07 06:00:00|8684.2|8683.3|8683.4|8681.9|8685.3|8683.8|8683|8681.5|72
1699337100000|2023-11-07 06:05:00|8683.5|8682|8682.9|8681.4|8683.9|8682.4|8682.4|8680.9|78
1699337400000|2023-11-07 06:10:00|8683|8681.5|8685.7|8684.2|8685.7|8684.7|8683|8681.5|92
1699337700000|2023-11-07 06:15:00|8685.6|8684.1|8686.1|8685.2|8686.4|8685.2|8685.4|8684.1|76
1699338000000|2023-11-07 06:20:00|8686.2|8685.3|8686.9|8685.4|8687.4|8686|8685.8|8684.9|68
1699338300000|2023-11-07 06:25:00|8687|8685.5|8686.5|8685|8687.3|8686.3|8685.6|8684.7|86
1699338600000|2023-11-07 06:30:00|8686.4|8684.9|8684.4|8682.9|8686.7|8685.2|8684.4|8682.9|75
1699338900000|2023-11-07 06:35:00|8684.5|8683|8684.3|8682.8|8684.7|8683.2|8683.6|8682.1|85
1699339200000|2023-11-07 06:40:00|8684.4|8682.9|8685.2|8683.7|8685.5|8684.1|8684.2|8682.7|102
1699339500000|2023-11-07 06:45:00|8685.4|8683.9|8686.3|8684.8|8686.4|8685.1|8685.1|8683.6|141
1699339800000|2023-11-07 06:50:00|8686.2|8684.7|8686|8684.5|8686.5|8685|8684.4|8682.9|118
1699340100000|2023-11-07 06:55:00|8685.9|8684.4|8686.5|8685|8686.6|8685.1|8685.4|8683.9|176
1699340400000|2023-11-07 07:00:00|8686.4|8684.9|8684.8|8683.9|8688|8686.5|8684.4|8683.5|174
1699340700000|2023-11-07 07:05:00|8684.9|8684|8685.5|8684.6|8687|8686.1|8684.9|8684|150
1699341000000|2023-11-07 07:10:00|8685.4|8684.5|8684.2|8682.7|8685.8|8684.6|8683.7|8682.4|103
1699341300000|2023-11-07 07:15:00|8684.1|8682.6|8684.2|8683.3|8686|8684.6|8683.5|8682|131
1699341600000|2023-11-07 07:20:00|8684.5|8683|8683.8|8682.3|8684.9|8683.7|8682.7|8681.8|112
1699341900000|2023-11-07 07:25:00|8684|8682.5|8684.3|8683.4|8684.8|8683.9|8683.8|8682.5|79
1699342200000|2023-11-07 07:30:00|8684.4|8683.5|8684.2|8682.7|8686.1|8685|8683.4|8681.9|149
1699342500000|2023-11-07 07:35:00|8684.3|8682.8|8683.8|8682.3|8685.2|8683.7|8683.8|8682.3|126
1699342800000|2023-11-07 07:40:00|8684|8682.5|8682.7|8681.2|8685.6|8684.7|8682.6|8681.1|136
1699343100000|2023-11-07 07:45:00|8682.6|8681.1|8686.2|8685.3|8686.3|8685.4|8682.6|8681.1|102
1699343400000|2023-11-07 07:50:00|8686.3|8685.4|8685.3|8684.4|8686.6|8685.7|8684.5|8683|144
1699343700000|2023-11-07 07:55:00|8685.2|8684.3|8686.5|8685.6|8686.6|8685.6|8684.8|8683.4|113
1699344000000|2023-11-07 08:00:00|8686.4|8685.5|8686|8685.1|8686.8|8685.5|8684.7|8683.3|275
1699344300000|2023-11-07 08:05:00|8686.1|8685.2|8684|8682.5|8686.4|8685.5|8683.9|8682.5|214
1699344600000|2023-11-07 08:10:00|8683.8|8682.9|8684.3|8683.4|8685.7|8684.4|8683.4|8682.4|183
1699344900000|2023-11-07 08:15:00|8684.2|8683.3|8683.8|8682.9|8685.7|8684.8|8682.7|8681.8|227
1699345200000|2023-11-07 08:20:00|8683.9|8683|8681.2|8679.7|8685|8684.1|8681|8679.5|226
1699345500000|2023-11-07 08:25:00|8680.8|8679.3|8682.8|8681.3|8683.4|8682.2|8680.4|8679.2|187
1699345800000|2023-11-07 08:30:00|8682.9|8681.4|8682.4|8681.5|8683.3|8682.4|8682|8681.1|176
1699346100000|2023-11-07 08:35:00|8682.5|8681.6|8680.4|8679.5|8683.1|8681.7|8680.2|8679.1|169
1699346400000|2023-11-07 08:40:00|8680.3|8679.4|8682.1|8680.6|8682.4|8681.2|8679.9|8679|185
1699346700000|2023-11-07 08:45:00|8682.2|8680.7|8682.3|8681.4|8682.4|8681.5|8681|8679.7|160
1699347000000|2023-11-07 08:50:00|8682.2|8681.3|8683.6|8682.7|8684.4|8683.5|8681.9|8680.7|172
1699347300000|2023-11-07 08:55:00|8683.5|8682.6|8683.6|8682.7|8684.1|8683.2|8682.5|8681.6|167
1699347600000|2023-11-07 09:00:00|8683.7|8682.8|8681.6|8680.1|8683.8|8682.9|8680.2|8679.3|170
1699347900000|2023-11-07 09:05:00|8681.5|8680|8684.1|8682.6|8684.6|8683.3|8680.8|8679.3|198
1699348200000|2023-11-07 09:10:00|8684|8682.5|8686.5|8685.6|8687.1|8686.2|8684|8682.5|167
1699348500000|2023-11-07 09:15:00|8686.2|8685.3|8686|8684.5|8686.7|8685.6|8684.3|8683|199
1699348800000|2023-11-07 09:20:00|8685.6|8684.7|8688.3|8686.8|8688.6|8687.4|8685|8684.1|184
1699349100000|2023-11-07 09:25:00|8688.2|8686.7|8687|8686.1|8688.5|8687|8685.8|8684.6|154
1699349400000|2023-11-07 09:30:00|8687.1|8686.2|8685.4|8684.5|8689.4|8688.3|8684.9|8684|181
1699349700000|2023-11-07 09:35:00|8685.3|8684.4|8685.7|8684.8|8685.7|8684.8|8683.4|8682.5|159
1699350000000|2023-11-07 09:40:00|8686|8684.5|8686.2|8685.3|8686.6|8685.7|8685.3|8684.4|116
1699350300000|2023-11-07 09:45:00|8686.3|8685.4|8686.2|8684.7|8686.6|8685.7|8685.3|8684.4|124
1699350600000|2023-11-07 09:50:00|8686.3|8684.8|8683.8|8682.9|8687.1|8686.2|8683.8|8682.5|172
1699350900000|2023-11-07 09:55:00|8683.9|8683|8684.3|8682.8|8685.8|8684.3|8683.2|8682.3|221
1699351200000|2023-11-07 10:00:00|8684.1|8682.6|8685|8684.1|8687.3|8686|8683.4|8682.5|232
1699351500000|2023-11-07 10:05:00|8684.9|8684|8691|8689.5|8691.1|8690.2|8684.9|8684|181
1699351800000|2023-11-07 10:10:00|8691.1|8689.6|8689|8687.5|8691.3|8690|8689|8687.5|103
1699352100000|2023-11-07 10:15:00|8688.7|8687.2|8686.1|8684.6|8688.8|8687.7|8684.8|8683.9|182
1699352400000|2023-11-07 10:20:00|8686|8684.5|8689.2|8687.7|8689.3|8687.8|8685.5|8684|183
1699352700000|2023-11-07 10:25:00|8689.3|8687.8|8688.3|8687.4|8689.5|8688.2|8686.7|8685.2|195
1699353000000|2023-11-07 10:30:00|8688.2|8687.3|8688.8|8687.3|8688.8|8687.7|8687.8|8686.9|126
1699353300000|2023-11-07 10:35:00|8688.7|8687.2|8687|8686.1|8688.7|8687.7|8686.6|8685.2|156
1699353600000|2023-11-07 10:40:00|8686.7|8685.8|8685.4|8684.5|8687.4|8686.3|8685.4|8684.5|132
1699353900000|2023-11-07 10:45:00|8685.3|8684.4|8688.2|8687.3|8688.2|8687.3|8685|8684.1|174
1699354200000|2023-11-07 10:50:00|8688.3|8687.4|8689.2|8688.3|8690.3|8689.4|8687.6|8686.5|181
1699354500000|2023-11-07 10:55:00|8689.3|8688.4|8687.2|8685.7|8689.6|8688.7|8687.1|8685.7|157
1699354800000|2023-11-07 11:00:00|8687.7|8686.2|8689.2|8687.7|8689.2|8687.7|8686.5|8685|137
1699355100000|2023-11-07 11:05:00|8688.9|8688|8687.8|8686.3|8689.5|8688.3|8687.2|8685.9|177
1699355400000|2023-11-07 11:10:00|8687.9|8686.4|8687.2|8685.7|8688.7|8687.6|8686.6|8685.1|168
1699355700000|2023-11-07 11:15:00|8687.3|8685.8|8689.7|8688.2|8692|8690.9|8686.8|8685.6|214
1699356000000|2023-11-07 11:20:00|8689.6|8688.1|8690.6|8689.7|8690.7|8689.8|8688.6|8687.1|195
1699356300000|2023-11-07 11:25:00|8690.2|8689.3|8688.3|8687.4|8690.4|8689.5|8687.7|8686.5|129
1699356600000|2023-11-07 11:30:00|8688.4|8687.5|8689.3|8688.4|8689.8|8688.9|8688|8686.8|183
1699356900000|2023-11-07 11:35:00|8689.4|8688.5|8689.3|8688.4|8692|8690.7|8689.1|8688.1|204
1699357200000|2023-11-07 11:40:00|8688.9|8688|8689.1|8688.2|8690.1|8688.8|8687.6|8686.2|211
1699357500000|2023-11-07 11:45:00|8689|8688.1|8689.2|8687.7|8691.6|8690.7|8688.4|8686.9|194
1699357800000|2023-11-07 11:50:00|8689.1|8687.6|8689.4|8687.9|8689.5|8688.6|8687|8685.5|181
1699358100000|2023-11-07 11:55:00|8689.2|8687.7|8686.7|8685.2|8689.3|8688.1|8685.7|8684.8|274
1699358400000|2023-11-07 12:00:00|8686.5|8685.6|8686.6|8685.7|8688|8686.9|8685.7|8684.7|227
1699358700000|2023-11-07 12:05:00|8686.5|8685.6|8687.9|8687|8688.6|8687.4|8685.3|8684.4|203
1699359000000|2023-11-07 12:10:00|8688|8687.1|8686.9|8686|8689.4|8688.2|8686.9|8686|177
1699359300000|2023-11-07 12:15:00|8686.8|8685.9|8684.4|8683.5|8688|8686.7|8684.2|8683|193
1699359600000|2023-11-07 12:20:00|8684.5|8683.6|8688.1|8686.6|8688.2|8686.7|8684.5|8683.2|130
1699359900000|2023-11-07 12:25:00|8688.2|8686.7|8685.8|8684.9|8688.2|8686.7|8685.5|8684.4|145
1699360200000|2023-11-07 12:30:00|8685.9|8685|8686.7|8685.8|8687.1|8685.8|8685.4|8684.2|158
1699360500000|2023-11-07 12:35:00|8686.6|8685.7|8687.7|8686.2|8687.7|8686.2|8685.8|8684.3|143
1699360800000|2023-11-07 12:40:00|8687.6|8686.1|8687.7|8686.2|8688.2|8687.2|8685.6|8684.5|155
1699361100000|2023-11-07 12:45:00|8687.8|8686.3|8687.4|8685.9|8687.8|8686.3|8686.3|8684.8|170
1699361400000|2023-11-07 12:50:00|8687.2|8685.7|8687.7|8686.8|8688.3|8687.1|8686.2|8684.7|183
1699361700000|2023-11-07 12:55:00|8687.8|8686.9|8685.9|8684.4|8688|8686.9|8684.9|8683.9|200
1699362000000|2023-11-07 13:00:00|8685.8|8684.3|8684.8|8683.3|8686.4|8684.9|8684.1|8682.9|219
1699362300000|2023-11-07 13:05:00|8684.9|8683.4|8686.4|8684.9|8686.5|8685.1|8683.7|8682.2|194
1699362600000|2023-11-07 13:10:00|8686.5|8685|8684.8|8683.9|8687.6|8686.1|8684.8|8683.9|175
1699362900000|2023-11-07 13:15:00|8684.9|8684|8684.1|8682.6|8685.9|8684.7|8684|8682.5|159
1699363200000|2023-11-07 13:20:00|8683.8|8682.9|8683.4|8681.9|8684.6|8683.7|8682.1|8681|209
1699363500000|2023-11-07 13:25:00|8683.3|8681.8|8682.2|8680.7|8683.4|8681.9|8681.7|8680.4|134
1699363800000|2023-11-07 13:30:00|8682.3|8680.8|8681.3|8680.4|8682.4|8681|8680.3|8679.2|188
1699364100000|2023-11-07 13:35:00|8681|8680.1|8682.2|8681.3|8682.3|8681.4|8680.2|8679.3|166
1699364400000|2023-11-07 13:40:00|8682.3|8681.4|8680.1|8679.2|8682.6|8681.4|8679.6|8678.7|184
1699364700000|2023-11-07 13:45:00|8680.2|8679.3|8681.1|8680.2|8681.6|8680.2|8678.9|8678|239
1699365000000|2023-11-07 13:50:00|8681.2|8680.3|8680.5|8679|8681.2|8680.3|8677.8|8676.9|199
1699365300000|2023-11-07 13:55:00|8680.4|8678.9|8679.8|8678.9|8680.7|8679.7|8679.4|8678.2|207
1699365600000|2023-11-07 14:00:00|8679.9|8679|8681.7|8680.8|8681.7|8680.8|8679|8678.1|216
1699365900000|2023-11-07 14:05:00|8681.6|8680.7|8682.2|8681.3|8684.8|8683.4|8681|8680.1|220
1699366200000|2023-11-07 14:10:00|8682.1|8681.2|8680.5|8679.6|8682.9|8682|8680|8679.1|164
1699366500000|2023-11-07 14:15:00|8680.4|8679.5|8681|8680.1|8681.4|8680.5|8679.9|8679|195
1699366800000|2023-11-07 14:20:00|8681.1|8680.2|8679.9|8679|8681.8|8680.8|8679|8678.1|215
1699367100000|2023-11-07 14:25:00|8680|8679.1|8680.3|8679.4|8681|8679.6|8679.6|8678.5|182
1699367400000|2023-11-07 14:30:00|8680.4|8679.5|8683.4|8681.9|8683.5|8682.1|8679.6|8678.7|311
1699367700000|2023-11-07 14:35:00|8683.3|8681.8|8682.3|8680.8|8684.4|8683.2|8681.5|8680.6|310
1699368000000|2023-11-07 14:40:00|8682.2|8680.7|8682.4|8681.5|8683.2|8682|8681.1|8680.2|273
1699368300000|2023-11-07 14:45:00|8682.3|8681.4|8680.6|8679.7|8682.8|8681.9|8679.9|8679|265
1699368600000|2023-11-07 14:50:00|8680.7|8679.8|8682.6|8681.7|8682.8|8681.9|8679.9|8678.9|285
1699368900000|2023-11-07 14:55:00|8682.5|8681.6|8681.8|8680.9|8683.1|8681.6|8681.1|8680.2|223
1699369200000|2023-11-07 15:00:00|8681.9|8681|8681|8680.1|8683.4|8682.5|8680.4|8679.5|178
1699369500000|2023-11-07 15:05:00|8681.1|8680.2|8678.6|8677.7|8681.2|8680.3|8678.3|8677.4|223
1699369800000|2023-11-07 15:10:00|8678.8|8677.9|8680.5|8679.6|8681.2|8680.1|8678.2|8677.3|215
1699370100000|2023-11-07 15:15:00|8680.6|8679.7|8679.5|8678|8681.8|8680.9|8679.3|8678|220
1699370400000|2023-11-07 15:20:00|8679.4|8678.5|8682.9|8682|8683.2|8682.3|8679.3|8678.1|202
1699370700000|2023-11-07 15:25:00|8682.8|8681.9|8682.3|8680.8|8683|8682.1|8681.4|8680.2|165
1699371000000|2023-11-07 15:30:00|8682.4|8681.4|8683.4|8682.5|8683.8|8682.9|8682|8681.1|199
1699371300000|2023-11-07 15:35:00|8683.5|8682.6|8684.9|8684|8685.3|8684.4|8682.6|8681.7|203
1699371600000|2023-11-07 15:40:00|8684.8|8683.9|8688.3|8687.4|8688.8|8687.9|8684.7|8683.8|201
1699371900000|2023-11-07 15:45:00|8688.2|8687.3|8691.4|8690.5|8692.4|8691.5|8687.8|8686.9|260
1699372200000|2023-11-07 15:50:00|8691.2|8690.3|8689.9|8689|8692.7|8691.8|8689.9|8689|269
1699372500000|2023-11-07 15:55:00|8689.8|8688.9|8688.6|8687.7|8691.3|8690.3|8688.2|8687.3|289
1699372800000|2023-11-07 16:00:00|8688.5|8687.6|8685.9|8685|8689.4|8688.5|8685.7|8684.8|310
1699373100000|2023-11-07 16:05:00|8686|8685.1|8686|8685.1|8687.1|8686.2|8686|8685.1|184
1699373400000|2023-11-07 16:10:00|8686.1|8685.2|8685.9|8685|8687.1|8686.2|8685.1|8683.8|221
1699373700000|2023-11-07 16:15:00|8685.7|8684.8|8687.4|8686.5|8687.6|8686.7|8685.1|8684.2|173
1699374000000|2023-11-07 16:20:00|8687.6|8686.7|8690.4|8689.5|8690.5|8689.6|8687.4|8686.5|182
1699374300000|2023-11-07 16:25:00|8690.3|8689.4|8689.9|8689|8690.8|8689.9|8688.9|8688|185
1699374600000|2023-11-07 16:30:00|8689.8|8688.9|8687.4|8686.5|8690.1|8689|8686.7|8685.7|180
1699374900000|2023-11-07 16:35:00|8687.3|8686.4|8687.6|8686.7|8687.9|8687|8686|8685.1|168
1699375200000|2023-11-07 16:40:00|8687.7|8686.8|8689.8|8688.3|8689.9|8688.8|8687.1|8686.2|164
1699375500000|2023-11-07 16:45:00|8689.7|8688.2|8690.4|8688.9|8691.1|8690.2|8689|8687.8|174
1699375800000|2023-11-07 16:50:00|8690.5|8689|8692.2|8691.3|8692.4|8691.5|8689|8688.1|147
1699376100000|2023-11-07 16:55:00|8692.3|8691.4|8693.4|8691.9|8693.7|8692.5|8691.6|8690.7|109
1699376400000|2023-11-07 17:00:00|8693|8692.1|8694.4|8692.9|8694.6|8693.5|8691.9|8691|180
1699376700000|2023-11-07 17:05:00|8694.6|8693.1|8696.7|8695.8|8696.9|8695.8|8694.5|8693|175
1699377000000|2023-11-07 17:10:00|8696.8|8695.9|8699|8697.5|8699.4|8698.2|8696.8|8695.8|192
1699377300000|2023-11-07 17:15:00|8698.9|8697.4|8699.2|8698.3|8699.4|8698.5|8698.1|8696.7|200
1699377600000|2023-11-07 17:20:00|8699.1|8698.2|8700.7|8699.8|8700.8|8699.9|8699.1|8698.2|163
1699377900000|2023-11-07 17:25:00|8700.8|8699.9|8703.2|8702.3|8703.9|8703|8700.7|8699.8|151
1699378200000|2023-11-07 17:30:00|8703.1|8702.2|8702.9|8702|8704.5|8703.6|8702.5|8701.6|213
1699378500000|2023-11-07 17:35:00|8703|8702.1|8703.5|8702.6|8704.3|8703.2|8702.8|8701.7|129
1699378800000|2023-11-07 17:40:00|8703.7|8702.8|8703.8|8702.9|8704.2|8703.1|8702.9|8701.4|135
1699379100000|2023-11-07 17:45:00|8704.1|8702.6|8703.2|8702.3|8704.1|8703.2|8702.6|8701.7|199
1699379400000|2023-11-07 17:50:00|8703.1|8702.2|8702.8|8701.9|8703.5|8702.6|8702.5|8701.6|134
1699379700000|2023-11-07 17:55:00|8702.9|8702|8701.4|8699.9|8703.2|8702.1|8701.2|8699.9|164
1699380000000|2023-11-07 18:00:00|8701.5|8700|8702.5|8701|8702.8|8701.7|8701.3|8700|167
1699380300000|2023-11-07 18:05:00|8702.2|8701.3|8702.4|8701.5|8702.9|8701.6|8701.6|8700.3|157
1699380600000|2023-11-07 18:10:00|8702.7|8701.2|8702.7|8701.2|8703.1|8702.2|8702.3|8701|119
1699380900000|2023-11-07 18:15:00|8702.8|8701.3|8701.3|8700.4|8702.8|8701.7|8701.1|8700.2|116
1699381200000|2023-11-07 18:20:00|8701.4|8700.5|8701.3|8700.4|8702.7|8701.8|8701.1|8699.7|115
1699381500000|2023-11-07 18:25:00|8701.2|8700.3|8701.5|8700|8701.9|8701|8701|8699.8|110
1699381800000|2023-11-07 18:30:00|8701.3|8699.8|8700.9|8700|8702.2|8701.3|8700.5|8699.3|161
1699382100000|2023-11-07 18:35:00|8701|8700.1|8699.8|8698.9|8701.5|8700.4|8699.8|8698.7|117
1699382400000|2023-11-07 18:40:00|8699.9|8699|8700|8699.1|8700.2|8699.3|8699.5|8698.5|98
1699382700000|2023-11-07 18:45:00|8700.1|8699.2|8700.4|8699.5|8700.6|8699.7|8699.7|8698.8|134
1699383000000|2023-11-07 18:50:00|8700.5|8699.6|8699.2|8697.7|8700.7|8699.8|8699.1|8697.6|165
1699383300000|2023-11-07 18:55:00|8699.1|8697.6|8699.6|8698.7|8700.4|8699.1|8698.5|8697|132
1699383600000|2023-11-07 19:00:00|8699.7|8698.8|8699.8|8698.9|8700.5|8699.6|8699.4|8698.5|121
1699383900000|2023-11-07 19:05:00|8699.7|8698.8|8699.7|8698.8|8700|8699.1|8699|8698.1|171
1699384200000|2023-11-07 19:10:00|8699.8|8698.9|8699.8|8698.9|8700.2|8699.1|8698.9|8698|143
1699384500000|2023-11-07 19:15:00|8700|8698.5|8698.2|8697.3|8700.4|8699.2|8698.2|8697.3|163
1699384800000|2023-11-07 19:20:00|8698.1|8697.2|8697.2|8696.3|8698.2|8697.3|8696.5|8695.6|140
1699385100000|2023-11-07 19:25:00|8697.3|8696.4|8698.4|8697.5|8699.1|8698.2|8697.3|8696.4|100
1699385400000|2023-11-07 19:30:00|8698.5|8697.6|8698.6|8697.7|8699.4|8698.5|8698.2|8697.3|123
1699385700000|2023-11-07 19:35:00|8698.5|8697.6|8699.1|8698.2|8699.3|8698.4|8698.4|8697.5|82
1699386000000|2023-11-07 19:40:00|8699|8698.1|8697.4|8696.5|8699.3|8698.4|8696.9|8696|130
1699386300000|2023-11-07 19:45:00|8697.5|8696.6|8697.6|8696.7|8697.8|8696.9|8696.6|8695.5|119
1699386600000|2023-11-07 19:50:00|8697.7|8696.8|8698.8|8697.9|8698.8|8697.9|8697.3|8696.4|88
1699386900000|2023-11-07 19:55:00|8698.9|8698|8698.7|8697.8|8699.2|8698.3|8698.3|8697.4|94
1699387200000|2023-11-07 20:00:00|8698.6|8697.7|8699.1|8698.2|8699.2|8698.3|8698.3|8697.4|107
1699387500000|2023-11-07 20:05:00|8699.2|8698.3|8699.1|8698.2|8700.2|8699.3|8699.1|8698.2|120
1699387800000|2023-11-07 20:10:00|8699.2|8698.3|8698.8|8697.9|8699.4|8698.5|8698.3|8697.4|128
1699388100000|2023-11-07 20:15:00|8698.7|8697.8|8699|8698.1|8699.4|8698.5|8698.5|8697.6|87
1699388400000|2023-11-07 20:20:00|8699.1|8698.2|8700.2|8699.3|8700.8|8699.7|8698.8|8697.9|89
1699388700000|2023-11-07 20:25:00|8700.1|8699.2|8699.9|8699|8700.2|8699.3|8699.2|8698.3|62
1699389000000|2023-11-07 20:30:00|8699.8|8698.9|8699.3|8698.4|8699.9|8699|8698.9|8698|67
1699389300000|2023-11-07 20:35:00|8699.4|8698.5|8699.5|8698|8699.5|8698.5|8698.1|8697.2|63
1699389600000|2023-11-07 20:40:00|8699.7|8698.2|8697.9|8697|8699.7|8698.8|8697.6|8696.7|84
1699389900000|2023-11-07 20:45:00|8697.8|8696.9|8697.6|8696.7|8698.2|8697.3|8697.2|8696.3|70
1699390200000|2023-11-07 20:50:00|8697.8|8696.9|8699.6|8698.7|8699.9|8699|8697.8|8696.9|81
1699390500000|2023-11-07 20:55:00|8699.8|8698.9|8700.2|8699.3|8700.4|8699.5|8699.6|8698.7|66
1699390800000|2023-11-07 21:00:00|8700.1|8699.2|8699.7|8698.8|8700.6|8699.7|8699.6|8698.7|96
1699391100000|2023-11-07 21:05:00|8699.8|8698.9|8699.6|8698.7|8700.2|8699.3|8699.6|8698.7|42
1699391400000|2023-11-07 21:10:00|8699.7|8698.8|8699.6|8698.7|8699.7|8698.8|8699.4|8698.5|73
1699391700000|2023-11-07 21:15:00|8699.7|8698.8|8699.9|8699|8700.2|8699.3|8699.7|8698.8|19
1699392000000|2023-11-07 21:20:00|8700|8699.1|8700.1|8699.2|8700.9|8700|8699.8|8698.9|30
1699392300000|2023-11-07 21:25:00|8700|8699.1|8701.4|8699.9|8701.4|8700.2|8700|8698.9|44
1699392600000|2023-11-07 21:30:00|8701.5|8700|8699.5|8698|8701.5|8700.1|8699.5|8698|50
1699392900000|2023-11-07 21:35:00|8699.6|8698.1|8700.7|8699.2|8700.8|8699.3|8699.6|8698.1|74
1699393200000|2023-11-07 21:40:00|8700.6|8699.1|8700|8698.5|8701.2|8700|8699.7|8698.3|46
1699393500000|2023-11-07 21:45:00|8700.1|8698.6|8700.1|8698.6|8700.2|8699.1|8699.7|8698.3|42
1699393800000|2023-11-07 21:50:00|8700|8698.5|8700.1|8698.6|8700.9|8699.4|8700|8698.5|47
1699394100000|2023-11-07 21:55:00|8700.5|8698.1|8701.8|8695.4|8702.7|8698.5|8700.3|8695.4|177
1699394400000|2023-11-07 22:00:00|8704.1|8692.2|8691.7|8679.8|8704.8|8692.9|8691.7|8679.8|17
1699394700000|2023-11-07 22:05:00|8704.1|8692.2|8703.8|8691.9|8704.7|8692.8|8702.4|8690.5|51
1699395000000|2023-11-07 22:10:00|8703.4|8691.5|8703.7|8691.8|8703.8|8691.9|8703.1|8691.2|17
1699395300000|2023-11-07 22:15:00|8703.6|8691.7|8702.9|8691|8703.7|8692.2|8702.7|8690.8|43
1699395600000|2023-11-07 22:20:00|8703|8691.1|8703.1|8691.2|8703.2|8691.3|8702.4|8690.5|49
1699395900000|2023-11-07 22:25:00|8703.4|8691.5|8702.7|8690.8|8703.5|8691.6|8702.7|8690.8|30
1699396200000|2023-11-07 22:30:00|8702.9|8691|8703.2|8691.3|8704.7|8694.9|8702.7|8690.8|88
1699396500000|2023-11-07 22:35:00|8703.1|8691.2|8702.6|8690.7|8704.7|8694.7|8702.6|8690.7|112
1699396800000|2023-11-07 22:40:00|8702.5|8690.6|8703.2|8691.3|8703.2|8691.3|8702.5|8690.6|134
1699397100000|2023-11-07 22:45:00|8702.2|8692.5|8703.2|8695|8703.7|8695.2|8702.1|8692.5|52
1699397400000|2023-11-07 22:50:00|8703.3|8694.9|8700.1|8694.3|8703.3|8695.1|8699.6|8693|68
1699397700000|2023-11-07 22:55:00|8700.2|8694.4|8699.9|8695.3|8700.6|8695.5|8699.7|8692.8|135
1699398000000|2023-11-07 23:00:00|8700.3|8693.6|8700.7|8698.3|8701.6|8698.3|8698.7|8693.5|160
1699398300000|2023-11-07 23:05:00|8700.3|8698.8|8701|8699.5|8701|8699.5|8700|8698.5|49
1699398600000|2023-11-07 23:10:00|8701.1|8699.6|8702.2|8700.7|8702.2|8700.7|8701|8699.5|56
1699398900000|2023-11-07 23:15:00|8702.1|8700.6|8703.3|8701.8|8703.4|8701.9|8701.7|8700.2|40
1699399200000|2023-11-07 23:20:00|8703.4|8701.9|8703.1|8701.6|8703.4|8701.9|8702.5|8701|41
1699399500000|2023-11-07 23:25:00|8703.2|8701.7|8702.8|8701.3|8703.6|8702.1|8702.7|8701.3|59
1699399800000|2023-11-07 23:30:00|8702.9|8701.4|8702.2|8700.7|8703.1|8701.6|8702|8700.5|29
1699400100000|2023-11-07 23:35:00|8702.3|8700.8|8703.4|8702.5|8703.5|8702.5|8702|8700.7|39
1699400400000|2023-11-07 23:40:00|8703.5|8702.6|8703.3|8701.8|8703.9|8702.6|8703.3|8701.8|21
1699400700000|2023-11-07 23:45:00|8703.2|8701.7|8703.6|8702.1|8703.6|8702.1|8703.1|8701.6|29
1699401000000|2023-11-07 23:50:00|8703.5|8702|8702.9|8701.4|8703.7|8702.2|8702.9|8701.4|31
1699401300000|2023-11-07 23:55:00|8703|8701.5|8702.7|8701.2|8703|8701.5|8701.7|8700.2|60
1699401600000|2023-11-08 00:00:00|8702.6|8701.1|8702.1|8700.6|8704.1|8702.6|8702.1|8700.6|103
1699401900000|2023-11-08 00:05:00|8702.2|8700.7|8702.8|8701.3|8702.8|8701.3|8702|8700.5|50
1699402200000|2023-11-08 00:10:00|8702.7|8701.2|8702.5|8701.6|8702.8|8701.7|8701.5|8700.2|40
1699402500000|2023-11-08 00:15:00|8702.9|8701.4|8703|8701.5|8703.2|8701.7|8702.6|8701.1|59
1699402800000|2023-11-08 00:20:00|8702.9|8701.4|8702.6|8701.7|8703|8702|8702.1|8701.2|40
1699403100000|2023-11-08 00:25:00|8702.5|8701.6|8702.6|8701.7|8703|8702.1|8702.3|8701.2|41
1699403400000|2023-11-08 00:30:00|8702.9|8701.4|8702.5|8701|8702.9|8701.5|8702.1|8700.6|28
1699403700000|2023-11-08 00:35:00|8702.4|8700.9|8702.1|8701.2|8702.7|8701.3|8702.1|8700.7|50
1699404000000|2023-11-08 00:40:00|8702.6|8701.1|8702.9|8701.4|8703.1|8701.9|8702.4|8700.9|66
1699404300000|2023-11-08 00:45:00|8703|8701.5|8702|8700.5|8703.3|8701.8|8701.9|8700.4|44
1699404600000|2023-11-08 00:50:00|8702.1|8700.6|8702.7|8701.2|8702.8|8701.3|8701.8|8700.3|139
1699404900000|2023-11-08 00:55:00|8702.8|8701.3|8702.1|8700.6|8702.8|8701.3|8701.5|8700.1|68
1699405200000|2023-11-08 01:00:00|8702|8700.5|8701.9|8701|8703.4|8701.9|8701.7|8700.5|97
1699405500000|2023-11-08 01:05:00|8701.8|8700.9|8701.8|8700.9|8702|8701.1|8701.2|8700.1|61
1699405800000|2023-11-08 01:10:00|8701.9|8701|8702.5|8701|8702.5|8701.6|8701.9|8700.5|52
1699406100000|2023-11-08 01:15:00|8702.6|8701.1|8704.6|8703.1|8704.6|8703.1|8702.5|8701|110
1699406400000|2023-11-08 01:20:00|8704.5|8703|8703.6|8702.7|8704.7|8703.6|8703.5|8702.6|71
1699406700000|2023-11-08 01:25:00|8703.5|8702.6|8704|8703.1|8704.4|8703.5|8703.5|8702.6|51
1699407000000|2023-11-08 01:30:00|8703.9|8703|8704.1|8702.6|8704.6|8703.3|8703.8|8702.3|65
1699407300000|2023-11-08 01:35:00|8704.2|8702.7|8704.6|8703.1|8705|8703.5|8703.7|8702.5|72
1699407600000|2023-11-08 01:40:00|8704.5|8703|8704.3|8702.8|8704.7|8703.6|8703.9|8702.4|82
1699407900000|2023-11-08 01:45:00|8704.2|8702.7|8703.8|8702.9|8704.6|8703.3|8703.6|8702.6|50
1699408200000|2023-11-08 01:50:00|8703.9|8703|8703.6|8702.1|8704|8703|8703.1|8701.8|66
1699408500000|2023-11-08 01:55:00|8703.7|8702.2|8703.6|8702.7|8704.7|8703.2|8703.4|8701.9|110
1699408800000|2023-11-08 02:00:00|8703.5|8702.6|8703.2|8702.3|8703.9|8702.9|8703.1|8702.2|65
1699409100000|2023-11-08 02:05:00|8703.1|8702.2|8703.3|8702.4|8703.8|8702.7|8702.6|8701.7|77
1699409400000|2023-11-08 02:10:00|8703.2|8702.3|8701.5|8700|8703.3|8702.4|8701.3|8699.8|117
1699409700000|2023-11-08 02:15:00|8701.4|8699.9|8701.4|8699.9|8702.3|8700.8|8700.8|8699.7|124
1699410000000|2023-11-08 02:20:00|8701.1|8700.2|8702.3|8701.4|8702.4|8701.5|8700.9|8700|101
1699410300000|2023-11-08 02:25:00|8702.4|8701.5|8702.1|8700.6|8702.8|8701.7|8701.8|8700.3|120
1699410600000|2023-11-08 02:30:00|8702|8700.5|8702.1|8701.2|8702.8|8701.5|8701.9|8700.4|96
1699410900000|2023-11-08 02:35:00|8702|8701.1|8702.8|8701.3|8702.8|8701.4|8702|8700.7|80
1699411200000|2023-11-08 02:40:00|8702.7|8701.2|8701.9|8701|8702.9|8701.4|8701.6|8700.7|62
1699411500000|2023-11-08 02:45:00|8702|8701.1|8701.4|8700.5|8702|8701.1|8701.1|8699.9|53
1699411800000|2023-11-08 02:50:00|8701.3|8700.4|8702|8701.1|8702.6|8701.3|8701.3|8700.4|60
1699412100000|2023-11-08 02:55:00|8702.1|8701.2|8701.9|8701|8702.8|8701.7|8701.7|8700.5|89
1699412400000|2023-11-08 03:00:00|8702|8701.1|8702.8|8701.9|8703.4|8702.1|8701.8|8700.8|94
1699412700000|2023-11-08 03:05:00|8702.9|8702|8704.5|8703|8704.9|8703.4|8702.9|8701.7|78
1699413000000|2023-11-08 03:10:00|8704.4|8702.9|8703.9|8703|8704.5|8703.4|8703.8|8702.5|37
1699413300000|2023-11-08 03:15:00|8704.3|8703.4|8704.9|8703.4|8705|8703.8|8703.9|8703|66
1699413600000|2023-11-08 03:20:00|8704.5|8703.6|8704.7|8703.8|8704.8|8703.9|8704|8703.1|49
1699413900000|2023-11-08 03:25:00|8704.8|8703.9|8704.5|8703.6|8704.8|8703.9|8704.1|8703.2|53
1699414200000|2023-11-08 03:30:00|8704.6|8703.7|8704.3|8703.4|8704.8|8703.9|8704.2|8703.3|41
1699414500000|2023-11-08 03:35:00|8704.2|8703.3|8703.9|8703|8704.7|8703.5|8703.8|8702.7|53
1699414800000|2023-11-08 03:40:00|8704|8703.1|8703.5|8702.6|8704.2|8703.3|8703.5|8702.6|38
1699415100000|2023-11-08 03:45:00|8703.4|8702.5|8705.3|8703.8|8705.4|8704.2|8703.4|8702.5|54
1699415400000|2023-11-08 03:50:00|8705.4|8703.9|8706|8704.5|8706.1|8704.6|8705.2|8703.7|66
1699415700000|2023-11-08 03:55:00|8705.9|8704.4|8705.6|8704.1|8706|8704.5|8705.1|8703.8|122
1699416000000|2023-11-08 04:00:00|8705.7|8704.2|8705.7|8704.2|8706.2|8704.7|8705.2|8703.7|91
1699416300000|2023-11-08 04:05:00|8705.6|8704.1|8705.5|8704|8706.1|8704.6|8705.1|8703.6|49
1699416600000|2023-11-08 04:10:00|8705.4|8703.9|8704.9|8704|8705.6|8704.1|8704.9|8703.5|62
1699416900000|2023-11-08 04:15:00|8705|8704.1|8704.7|8703.2|8705.3|8704.1|8703.9|8702.6|59
1699417200000|2023-11-08 04:20:00|8704.3|8703.4|8704.6|8703.1|8705.1|8703.6|8704.3|8702.9|71
1699417500000|2023-11-08 04:25:00|8704.5|8703|8704.9|8703.4|8704.9|8703.5|8704.3|8702.8|61
1699417800000|2023-11-08 04:30:00|8705|8703.5|8704.6|8703.1|8705|8703.5|8704.5|8703|37
1699418100000|2023-11-08 04:35:00|8704.5|8703|8704.1|8702.6|8704.5|8703|8703.6|8702.3|51
1699418400000|2023-11-08 04:40:00|8704.3|8702.8|8705|8703.5|8705.1|8703.6|8704|8702.5|50
1699418700000|2023-11-08 04:45:00|8705.1|8703.6|8705.2|8703.7|8705.4|8703.9|8704.5|8703|48
1699419000000|2023-11-08 04:50:00|8705.3|8703.8|8704.9|8703.4|8705.6|8704.1|8704.5|8703|51
1699419300000|2023-11-08 04:55:00|8705|8703.5|8705.5|8704|8705.7|8704.2|8704.5|8703|53
1699419600000|2023-11-08 05:00:00|8705.4|8703.9|8705.3|8703.8|8705.5|8704|8704.6|8703.3|66
1699419900000|2023-11-08 05:05:00|8705.2|8703.7|8704.7|8703.8|8705.3|8704.3|8704.4|8703.3|51
1699420200000|2023-11-08 05:10:00|8704.8|8703.9|8704.9|8703.4|8705|8704.1|8704.2|8703|33
1699420500000|2023-11-08 05:15:00|8705|8703.5|8704.3|8702.8|8705|8703.7|8704.2|8702.7|61
1699420800000|2023-11-08 05:20:00|8704.2|8702.7|8704.9|8704|8704.9|8704|8703.8|8702.7|67
1699421100000|2023-11-08 05:25:00|8704.8|8703.9|8705|8703.5|8705.6|8704.4|8704.8|8703.5|43
1699421400000|2023-11-08 05:30:00|8704.7|8703.8|8705.6|8704.7|8705.9|8705|8704.7|8703.2|79
1699421700000|2023-11-08 05:35:00|8705.5|8704.6|8704.5|8703.6|8705.8|8704.6|8704.5|8703.2|86
1699422000000|2023-11-08 05:40:00|8704.4|8703.5|8704.4|8703.5|8704.9|8703.6|8704|8702.5|70
1699422300000|2023-11-08 05:45:00|8704.5|8703.6|8704.4|8702.9|8704.7|8703.6|8704.4|8702.9|52
1699422600000|2023-11-08 05:50:00|8704.5|8703|8704.9|8703.4|8705.2|8703.7|8704.1|8702.6|45
1699422900000|2023-11-08 05:55:00|8705|8703.5|8705.8|8704.9|8706.2|8705.3|8704.9|8703.4|78
1699423200000|2023-11-08 06:00:00|8705.9|8705|8705.5|8704.6|8706.7|8705.8|8705.4|8704.4|109
1699423500000|2023-11-08 06:05:00|8705.6|8704.7|8706|8705.1|8706.1|8705.2|8705.1|8703.9|74
1699423800000|2023-11-08 06:10:00|8705.9|8705|8706.1|8704.6|8706.4|8705.3|8705.2|8704|77
1699424100000|2023-11-08 06:15:00|8706.2|8704.7|8705.7|8704.2|8706.2|8704.7|8705.1|8703.9|59
1699424400000|2023-11-08 06:20:00|8705.8|8704.3|8705.8|8704.3|8706.6|8705.2|8705.6|8704.2|88
1699424700000|2023-11-08 06:25:00|8705.6|8704.1|8705.6|8704.1|8706.1|8704.8|8704.9|8703.7|79
1699425000000|2023-11-08 06:30:00|8705.5|8704|8704.8|8703.3|8706|8704.8|8704.8|8703.3|62
1699425300000|2023-11-08 06:35:00|8704.9|8703.4|8705.6|8704.1|8705.7|8704.4|8704.3|8702.9|110
1699425600000|2023-11-08 06:40:00|8705.5|8704|8705.3|8703.8|8705.6|8704.6|8704.8|8703.8|67
1699425900000|2023-11-08 06:45:00|8705.2|8703.7|8705.5|8704|8706.1|8704.6|8705.2|8703.7|78
1699426200000|2023-11-08 06:50:00|8705.7|8704.2|8704|8703.1|8705.9|8704.4|8703.8|8702.7|96
1699426500000|2023-11-08 06:55:00|8704.1|8703.2|8704.3|8702.8|8704.7|8703.2|8704|8702.5|98
1699426800000|2023-11-08 07:00:00|8704.4|8702.9|8702.8|8701.9|8705.1|8703.1|8702.6|8701.5|156
1699427100000|2023-11-08 07:05:00|8702.7|8701.8|8703.4|8702.5|8704.2|8703.3|8702.4|8701.2|126
1699427400000|2023-11-08 07:10:00|8703.3|8702.4|8702.7|8701.8|8703.8|8702.9|8702.4|8701.5|114
1699427700000|2023-11-08 07:15:00|8702.6|8701.7|8703.7|8702.8|8703.7|8702.8|8702.5|8701.6|99
1699428000000|2023-11-08 07:20:00|8703.9|8703|8704.1|8703.2|8704.5|8703.5|8703.5|8702.6|90
1699428300000|2023-11-08 07:25:00|8704.2|8703.3|8704.6|8703.7|8705.7|8704.2|8704.1|8703|103
1699428600000|2023-11-08 07:30:00|8704.7|8703.8|8703.8|8702.3|8705.4|8704.3|8702.3|8700.9|134
1699428900000|2023-11-08 07:35:00|8703.7|8702.2|8703.5|8702|8704.4|8703|8702.5|8701|124
1699429200000|2023-11-08 07:40:00|8703|8701.5|8703.7|8702.2|8704.8|8703.3|8702.8|8701.3|145
1699429500000|2023-11-08 07:45:00|8703.8|8702.3|8703.6|8702.7|8704.9|8703.8|8703.5|8702.2|114
1699429800000|2023-11-08 07:50:00|8703.5|8702.6|8703.1|8702.2|8703.6|8702.7|8702.3|8701.1|117
1699430100000|2023-11-08 07:55:00|8703|8702.1|8703.2|8702.3|8704|8703.1|8702.6|8701.7|124
1699430400000|2023-11-08 08:00:00|8702.9|8702|8702.6|8701.7|8704.1|8703.1|8701.9|8701|241
1699430700000|2023-11-08 08:05:00|8702.5|8701.6|8701.8|8700.9|8703.9|8703|8701.3|8700.3|205
1699431000000|2023-11-08 08:10:00|8701.7|8700.8|8701.6|8700.7|8702.8|8701.9|8700.4|8698.9|197
1699431300000|2023-11-08 08:15:00|8701.7|8700.8|8703.4|8702.5|8704|8702.8|8701.1|8700.2|216
1699431600000|2023-11-08 08:20:00|8703.1|8702.2|8704.8|8703.9|8706.1|8705.2|8703|8702.1|224
1699431900000|2023-11-08 08:25:00|8704.7|8703.8|8703.3|8702.4|8704.7|8703.8|8702.5|8701.6|147
1699432200000|2023-11-08 08:30:00|8703.4|8702.5|8705|8704.1|8705.8|8704.6|8702.9|8702|193
1699432500000|2023-11-08 08:35:00|8704.9|8704|8704.3|8703.4|8705.9|8704.7|8703.7|8702.8|161
1699432800000|2023-11-08 08:40:00|8704.2|8703.3|8703|8702.1|8706.3|8705.1|8702.7|8701.3|137
1699433100000|2023-11-08 08:45:00|8702.9|8702|8702.7|8701.8|8703.1|8702.2|8701.3|8699.9|168
1699433400000|2023-11-08 08:50:00|8702.9|8702|8704.3|8703.4|8705.1|8704.2|8702.8|8701.7|98
1699433700000|2023-11-08 08:55:00|8704.4|8703.5|8706.1|8704.6|8706.2|8705.2|8703.2|8702.3|147
1699434000000|2023-11-08 09:00:00|8706|8704.5|8708.2|8706.7|8709.5|8708.1|8705.8|8704.5|300
1699434300000|2023-11-08 09:05:00|8708.1|8706.6|8708|8707.1|8708.1|8707.1|8707.2|8706.1|208
1699434600000|2023-11-08 09:10:00|8707.9|8707|8708.2|8706.7|8709.3|8708.4|8706|8704.5|272
1699434900000|2023-11-08 09:15:00|8708.3|8706.8|8704.9|8704|8708.6|8707.7|8704.2|8703.1|240
1699435200000|2023-11-08 09:20:00|8705.1|8704.2|8703.9|8703|8705.5|8704.5|8703.6|8702.7|174
1699435500000|2023-11-08 09:25:00|8704|8703.1|8705.6|8704.1|8706.9|8705.4|8704|8703.1|145
1699435800000|2023-11-08 09:30:00|8705.9|8704.4|8708.7|8707.8|8708.8|8707.9|8705.6|8704.4|180
1699436100000|2023-11-08 09:35:00|8708.8|8707.9|8707.7|8706.8|8709.6|8708.7|8707.7|8706.8|164
1699436400000|2023-11-08 09:40:00|8707.8|8706.9|8709.3|8708.4|8709.5|8708.6|8707.3|8706|175
1699436700000|2023-11-08 09:45:00|8709.2|8708.3|8708|8707.1|8709.5|8708.6|8706.6|8705.7|177
1699437000000|2023-11-08 09:50:00|8708.1|8707.2|8707.9|8706.4|8709.4|8708|8706.6|8705.3|211
1699437300000|2023-11-08 09:55:00|8708|8706.5|8708.2|8706.7|8709.1|8708.1|8706.9|8706|185
1699437600000|2023-11-08 10:00:00|8708|8706.5|8707.3|8706.4|8708.9|8708|8707.1|8706|170
1699437900000|2023-11-08 10:05:00|8707.2|8706.3|8710.5|8709.6|8711|8710.1|8707.1|8706.2|134
1699438200000|2023-11-08 10:10:00|8710.4|8709.5|8708.4|8707.5|8711.3|8710.4|8708.3|8707|135
1699438500000|2023-11-08 10:15:00|8708.3|8707.4|8708.1|8706.6|8709|8708.1|8707.3|8706.3|145
1699438800000|2023-11-08 10:20:00|8708|8706.5|8707.9|8706.4|8708.7|8707.8|8705.6|8704.7|155
1699439100000|2023-11-08 10:25:00|8707.8|8706.3|8705.8|8704.9|8707.9|8706.4|8704.9|8703.9|125
1699439400000|2023-11-08 10:30:00|8705.9|8705|8704.3|8702.8|8705.9|8705|8703.2|8701.9|149
1699439700000|2023-11-08 10:35:00|8704.4|8702.9|8702.4|8701.5|8704.4|8702.9|8701.2|8700|171
1699440000000|2023-11-08 10:40:00|8702.6|8701.7|8704|8702.5|8704.5|8703.6|8702.4|8701.5|128
1699440300000|2023-11-08 10:45:00|8704.1|8702.6|8704.9|8704|8705.2|8704.3|8703.3|8702.2|141
1699440600000|2023-11-08 10:50:00|8704.8|8703.9|8704.6|8703.7|8705.3|8704.4|8704.4|8703|131
1699440900000|2023-11-08 10:55:00|8704.8|8703.9|8704.6|8703.7|8705.9|8705|8704.3|8703.4|121
1699441200000|2023-11-08 11:00:00|8704.7|8703.8|8707.1|8706.2|8707.1|8706.2|8703.8|8702.6|162
1699441500000|2023-11-08 11:05:00|8707|8706.1|8702.8|8701.9|8707.1|8706.2|8702.3|8701.4|151
1699441800000|2023-11-08 11:10:00|8702.7|8701.8|8703.8|8702.9|8704|8703.1|8701.3|8700.4|121
1699442100000|2023-11-08 11:15:00|8703.7|8702.8|8703.5|8702.6|8703.9|8702.9|8702.2|8700.9|157
1699442400000|2023-11-08 11:20:00|8703.3|8702.4|8702.3|8701.4|8703.9|8703|8701.2|8699.9|141
1699442700000|2023-11-08 11:25:00|8702.4|8701.5|8702.1|8700.6|8703.5|8702.4|8702|8700.5|133
1699443000000|2023-11-08 11:30:00|8702|8700.5|8705|8704.1|8706.8|8705.3|8701.9|8700.4|163
1699443300000|2023-11-08 11:35:00|8704.9|8704|8705.8|8704.9|8706.1|8705|8704.2|8703.2|126
1699443600000|2023-11-08 11:40:00|8705.5|8704.6|8705.9|8705|8706.8|8705.9|8705.1|8704.2|95
1699443900000|2023-11-08 11:45:00|8705.8|8704.9|8704.4|8703.5|8705.8|8704.9|8704.2|8703.3|63
1699444200000|2023-11-08 11:50:00|8704.5|8703.6|8704.1|8703.2|8705|8704.1|8703.7|8702.8|104
1699444500000|2023-11-08 11:55:00|8704.2|8703.3|8703.9|8703|8704.8|8703.9|8703.7|8702.8|67
1699444800000|2023-11-08 12:00:00|8704|8703.1|8703.7|8702.8|8704|8703.1|8702.7|8701.8|123
1699445100000|2023-11-08 12:05:00|8703.8|8702.9|8704.8|8703.9|8705.4|8704.5|8703.1|8702|129
1699445400000|2023-11-08 12:10:00|8704.6|8703.7|8702.2|8701.3|8705|8703.8|8702.1|8701.2|100
1699445700000|2023-11-08 12:15:00|8702.1|8700.7|8705|8704.1|8705.7|8704.2|8701.8|8700.6|157
1699446000000|2023-11-08 12:20:00|8705.3|8703.8|8705.5|8704.6|8707|8705.5|8704.3|8703.2|157
1699446300000|2023-11-08 12:25:00|8705.4|8704.5|8705.5|8704.6|8706.5|8705.6|8705.2|8704.3|129
1699446600000|2023-11-08 12:30:00|8705.6|8704.7|8706.5|8705|8707.4|8705.9|8704.9|8704|118
1699446900000|2023-11-08 12:35:00|8706.4|8704.9|8705.7|8704.8|8707.2|8706|8705.6|8704.4|122
1699447200000|2023-11-08 12:40:00|8705.8|8704.9|8706.3|8705.4|8706.5|8705.6|8704.4|8703.5|101
1699447500000|2023-11-08 12:45:00|8706.1|8705.2|8706.3|8704.8|8706.8|8705.3|8704.7|8703.8|93
1699447800000|2023-11-08 12:50:00|8706.2|8704.7|8707.1|8706.2|8707.6|8706.7|8704.7|8703.6|169
1699448100000|2023-11-08 12:55:00|8706.9|8706|8706|8705.1|8708.8|8707.9|8705.9|8705|241
1699448400000|2023-11-08 13:00:00|8706.1|8705.2|8704.2|8703.3|8706.4|8705.5|8703.3|8702.1|229
1699448700000|2023-11-08 13:05:00|8704.3|8703.4|8702|8700.5|8704.8|8703.7|8701.3|8699.8|187
1699449000000|2023-11-08 13:10:00|8701.9|8700.4|8700.7|8699.8|8702.9|8702|8700.7|8699.8|177
1699449300000|2023-11-08 13:15:00|8700.8|8699.9|8701.2|8700.3|8701.9|8701|8700.2|8699.3|145
1699449600000|2023-11-08 13:20:00|8701.1|8700.2|8697|8695.5|8701.6|8700.6|8697|8695.5|213
1699449900000|2023-11-08 13:25:00|8696.9|8695.4|8701.1|8699.6|8701.4|8700|8696.7|8695.3|150
1699450200000|2023-11-08 13:30:00|8701|8699.5|8699.2|8698.3|8701.2|8700.3|8699.2|8698.3|184
1699450500000|2023-11-08 13:35:00|8699.1|8698.2|8699.4|8698.5|8699.5|8698.6|8698.2|8697.3|146
1699450800000|2023-11-08 13:40:00|8699.6|8698.7|8698.1|8697.2|8700.4|8699.5|8697.1|8696.2|192
1699451100000|2023-11-08 13:45:00|8698.2|8697.3|8701.2|8699.7|8702.6|8701.3|8697.2|8696.3|317
1699451400000|2023-11-08 13:50:00|8701.3|8699.8|8701.3|8700.4|8704.3|8703.2|8701|8699.7|195
1699451700000|2023-11-08 13:55:00|8701.2|8700.3|8700|8699.1|8701.5|8700.6|8699.3|8698.4|147
1699452000000|2023-11-08 14:00:00|8700.1|8699.2|8699|8698.1|8701.5|8700.4|8698.9|8697.6|201
1699452300000|2023-11-08 14:05:00|8699.3|8697.8|8700.1|8699.2|8700.7|8699.4|8698.6|8697.7|193
1699452600000|2023-11-08 14:10:00|8700|8699.1|8700.8|8699.3|8700.8|8699.6|8698.8|8697.4|147
1699452900000|2023-11-08 14:15:00|8701|8699.5|8701.1|8700.2|8701.9|8700.7|8699.7|8698.8|212
1699453200000|2023-11-08 14:20:00|8701.2|8700.3|8701.4|8700.5|8701.7|8700.8|8700.3|8699.4|217
1699453500000|2023-11-08 14:25:00|8701.3|8700.4|8699.7|8698.8|8701.3|8700.4|8699.7|8698.8|182
1699453800000|2023-11-08 14:30:00|8699.8|8698.9|8700.5|8699.6|8702.1|8701.2|8699.8|8698.7|308
1699454100000|2023-11-08 14:35:00|8700.6|8699.7|8701.4|8700.5|8702.9|8702|8699.5|8698.6|308
1699454400000|2023-11-08 14:40:00|8701.3|8700.4|8701.6|8700.7|8703.1|8702.2|8701.3|8700.4|202
1699454700000|2023-11-08 14:45:00|8701.5|8700.6|8703.8|8702.9|8704.2|8703.3|8700.2|8699.3|213
1699455000000|2023-11-08 14:50:00|8703.7|8702.8|8703.3|8701.8|8704.2|8703.3|8702.6|8701.4|277
1699455300000|2023-11-08 14:55:00|8703.4|8701.9|8705|8703.5|8705.5|8704.2|8702.9|8701.9|198
1699455600000|2023-11-08 15:00:00|8705.1|8703.6|8705.7|8704.8|8707|8705.8|8703.5|8702.6|283
1699455900000|2023-11-08 15:05:00|8705.8|8704.9|8706.2|8705.3|8706.5|8705.6|8705.4|8704.2|203
1699456200000|2023-11-08 15:10:00|8706.1|8705.2|8706.9|8706|8707.9|8707|8705.8|8704.9|182
1699456500000|2023-11-08 15:15:00|8706.8|8705.9|8707.2|8706.3|8707.9|8707|8706.6|8705.6|188
1699456800000|2023-11-08 15:20:00|8707|8706.1|8708.6|8707.7|8708.6|8707.7|8706.9|8706|212
1699457100000|2023-11-08 15:25:00|8708.5|8707.6|8711.8|8710.9|8712|8711.1|8708.4|8707.5|209
1699457400000|2023-11-08 15:30:00|8711.9|8711|8711.4|8710.5|8712|8711.1|8709.9|8709|252
1699457700000|2023-11-08 15:35:00|8711.5|8710.6|8712.2|8711.3|8713.6|8712.7|8711.2|8710.3|228
1699458000000|2023-11-08 15:40:00|8712.3|8711.4|8712.3|8711.4|8712.6|8711.7|8710.6|8709.4|213
1699458300000|2023-11-08 15:45:00|8712.4|8711.5|8714.4|8713.5|8714.5|8713.6|8712.1|8711.2|206
1699458600000|2023-11-08 15:50:00|8714.3|8713.4|8714.2|8712.7|8715.5|8714.6|8712.3|8711.1|389
1699458900000|2023-11-08 15:55:00|8714.4|8712.9|8713.5|8712.6|8714.9|8713.9|8712.7|8711.8|352
1699459200000|2023-11-08 16:00:00|8713.4|8712.5|8711.6|8710.7|8713.7|8712.8|8711|8710.1|306
1699459500000|2023-11-08 16:05:00|8711.7|8710.8|8711.4|8710.5|8712.1|8711.2|8710|8709.1|204
1699459800000|2023-11-08 16:10:00|8711.5|8710.6|8712.2|8711.3|8713.2|8712.3|8711.4|8710.5|300
1699460100000|2023-11-08 16:15:00|8712.3|8711.4|8711.1|8710.2|8712.9|8712|8710|8709.1|266
1699460400000|2023-11-08 16:20:00|8711.2|8710.3|8710|8709.1|8711.5|8710.6|8709.3|8708.4|225
1699460700000|2023-11-08 16:25:00|8710.1|8709.2|8710.5|8709|8710.8|8709.6|8709|8707.7|234
1699461000000|2023-11-08 16:30:00|8710.4|8708.9|8709.6|8708.1|8710.4|8708.9|8707.5|8706.4|241
1699461300000|2023-11-08 16:35:00|8709.5|8708|8711.3|8710.4|8711.5|8710.4|8709.4|8708|175
1699461600000|2023-11-08 16:40:00|8711.2|8710.3|8712.8|8711.9|8714.1|8713|8711.2|8710.1|184
1699461900000|2023-11-08 16:45:00|8712.7|8711.8|8710.5|8709|8713.5|8712.5|8709.7|8708.6|198
1699462200000|2023-11-08 16:50:00|8710.6|8709.1|8710.6|8709.7|8710.9|8710|8709.2|8708.3|186
1699462500000|2023-11-08 16:55:00|8710.7|8709.8|8712.3|8711.4|8713.3|8712.2|8710.4|8709.1|205
1699462800000|2023-11-08 17:00:00|8712.4|8711.5|8713.2|8712.3|8714.4|8713.5|8711.8|8710.9|223
1699463100000|2023-11-08 17:05:00|8713.3|8712.4|8715.8|8714.3|8716.1|8714.8|8713.2|8712.3|209
1699463400000|2023-11-08 17:10:00|8715.4|8714.5|8713.9|8713|8716|8714.7|8713.6|8712.7|135
1699463700000|2023-11-08 17:15:00|8714|8713.1|8713.5|8712.6|8715.1|8714.2|8713.2|8712.1|141
1699464000000|2023-11-08 17:20:00|8713.4|8712.5|8712.9|8712|8714|8713.1|8712.5|8711.3|130
1699464300000|2023-11-08 17:25:00|8712.8|8711.9|8712.8|8711.9|8713.7|8712.8|8711.5|8710.5|128
1699464600000|2023-11-08 17:30:00|8712.9|8712|8713.5|8712.6|8714.2|8713.2|8711.3|8710.4|208
1699464900000|2023-11-08 17:35:00|8713.6|8712.7|8712.3|8711.4|8714.6|8713.7|8712.2|8711.3|148
1699465200000|2023-11-08 17:40:00|8712.2|8711.3|8711.7|8710.8|8713.2|8712.3|8711.6|8710.7|107
1699465500000|2023-11-08 17:45:00|8711.6|8710.7|8711.9|8711|8712.4|8711.5|8711.4|8710.5|104
1699465800000|2023-11-08 17:50:00|8712|8711.1|8712.2|8711.3|8712.2|8711.3|8711.3|8710.4|80
1699466100000|2023-11-08 17:55:00|8712.1|8711.2|8711.5|8710.6|8712.1|8711.2|8710.9|8710|162
1699466400000|2023-11-08 18:00:00|8711.6|8710.7|8710.7|8709.8|8712.2|8711.3|8710.6|8709.4|232
1699466700000|2023-11-08 18:05:00|8710.6|8709.7|8710.3|8709.4|8711.1|8710.2|8709.5|8708.6|212
1699467000000|2023-11-08 18:10:00|8710.4|8709.5|8710.9|8709.4|8711.8|8710.4|8710.3|8709.4|123
1699467300000|2023-11-08 18:15:00|8711|8709.5|8708.1|8707.2|8711.2|8709.7|8708.1|8707.2|185
1699467600000|2023-11-08 18:20:00|8708|8707.1|8708|8706.5|8709.3|8708.1|8707.8|8706.3|218
1699467900000|2023-11-08 18:25:00|8708.1|8706.6|8707.6|8706.7|8709.4|8707.9|8707.4|8706.5|170
1699468200000|2023-11-08 18:30:00|8707.7|8706.8|8708.1|8707.2|8709.1|8708.1|8707.5|8706.4|179
1699468500000|2023-11-08 18:35:00|8708.2|8707.3|8708.8|8707.3|8708.8|8707.9|8707.9|8707|124
1699468800000|2023-11-08 18:40:00|8708.5|8707.6|8709.1|8707.6|8709.4|8708.4|8708.2|8706.9|133
1699469100000|2023-11-08 18:45:00|8709|8707.5|8709.3|8707.8|8709.8|8708.4|8708.7|8707.4|166
1699469400000|2023-11-08 18:50:00|8709.1|8708.2|8709.6|8708.7|8709.7|8708.7|8708.7|8707.6|161
1699469700000|2023-11-08 18:55:00|8709.5|8708.6|8709.8|8708.9|8709.8|8708.9|8708.7|8707.8|157
1699470000000|2023-11-08 19:00:00|8709.7|8708.8|8708.9|8708|8710.3|8709.1|8708.8|8707.9|171
1699470300000|2023-11-08 19:05:00|8709.2|8708.3|8709.8|8708.9|8710.1|8709|8708.8|8707.7|123
1699470600000|2023-11-08 19:10:00|8710|8709.1|8709.7|8708.8|8710.1|8709.2|8709.4|8708.5|83
1699470900000|2023-11-08 19:15:00|8709.8|8708.9|8710.7|8709.2|8711.4|8710.1|8709.8|8708.6|140
1699471200000|2023-11-08 19:20:00|8710.8|8709.3|8710.8|8709.9|8711|8709.9|8709.9|8708.8|109
1699471500000|2023-11-08 19:25:00|8710.7|8709.8|8710.4|8709.5|8711|8710.1|8710.1|8708.9|89
1699471800000|2023-11-08 19:30:00|8710.5|8709.6|8710|8709.1|8710.7|8709.8|8709.8|8708.9|113
1699472100000|2023-11-08 19:35:00|8710.1|8709.2|8711.1|8710.2|8711.6|8710.7|8709.6|8708.7|102
1699472400000|2023-11-08 19:40:00|8711.2|8709.7|8711.7|8710.8|8712.5|8711.3|8710.6|8709.7|98
1699472700000|2023-11-08 19:45:00|8711.9|8711|8713.2|8712.3|8713.7|8712.8|8711.9|8711|114
1699473000000|2023-11-08 19:50:00|8713.3|8712.4|8712.3|8711.4|8713.4|8712.5|8711.5|8710.6|103
1699473300000|2023-11-08 19:55:00|8712.4|8711.5|8713.3|8712.4|8713.3|8712.4|8711.9|8710.7|134
1699473600000|2023-11-08 20:00:00|8713.2|8711.8|8713.8|8712.9|8714.1|8713|8713|8711.8|138
1699473900000|2023-11-08 20:05:00|8713.9|8713|8714.2|8713.3|8714.7|8713.5|8713.5|8712.6|90
1699474200000|2023-11-08 20:10:00|8714.3|8713.4|8715.4|8714.5|8715.8|8714.9|8714.3|8713.1|110
1699474500000|2023-11-08 20:15:00|8715.3|8714.4|8715.4|8714.5|8715.7|8714.8|8715.1|8714.2|95
1699474800000|2023-11-08 20:20:00|8715.3|8714.4|8715.1|8714.2|8715.4|8714.5|8714.7|8713.8|66
1699475100000|2023-11-08 20:25:00|8715|8714.1|8716.4|8714.9|8716.4|8715.3|8715|8714.1|63
1699475400000|2023-11-08 20:30:00|8716.3|8714.8|8716.1|8715.2|8716.6|8715.2|8715.4|8714.5|94
1699475700000|2023-11-08 20:35:00|8716.2|8715.3|8715.8|8714.9|8716.6|8715.7|8715.8|8714.9|50
1699476000000|2023-11-08 20:40:00|8715.9|8715|8714.9|8714|8716.1|8715.2|8714.8|8713.5|99
1699476300000|2023-11-08 20:45:00|8715.1|8714.2|8715.7|8714.8|8715.8|8714.9|8714.9|8713.8|67
1699476600000|2023-11-08 20:50:00|8715.8|8714.9|8717.2|8716.3|8717.4|8716.4|8715.6|8714.7|85
1699476900000|2023-11-08 20:55:00|8717.1|8716.2|8715.7|8714.8|8717.2|8716.3|8715.5|8714.6|134
1699477200000|2023-11-08 21:00:00|8715.8|8714.9|8717|8715.5|8717.1|8715.6|8715.3|8713.8|136
1699477500000|2023-11-08 21:05:00|8716.9|8715.4|8717.1|8715.6|8717.4|8716|8716.4|8714.9|76
1699477800000|2023-11-08 21:10:00|8716.8|8715.3|8717.2|8715.7|8717.3|8716|8716.4|8715|59
1699478100000|2023-11-08 21:15:00|8717.3|8715.8|8717.2|8715.7|8717.3|8716.2|8716.6|8715.4|140
1699478400000|2023-11-08 21:20:00|8717.3|8715.8|8717.2|8716.3|8717.5|8716.3|8716.7|8715.3|47
1699478700000|2023-11-08 21:25:00|8717.3|8715.8|8716.6|8715.1|8717.5|8716|8716.5|8715|72
1699479000000|2023-11-08 21:30:00|8716.5|8715|8716.8|8715.3|8717|8715.5|8716.3|8714.8|64
1699479300000|2023-11-08 21:35:00|8716.7|8715.2|8717.8|8716.3|8718.2|8716.7|8716.7|8715.2|115
1699479600000|2023-11-08 21:40:00|8717.9|8716.4|8718|8716.5|8718.1|8716.9|8717.6|8716.1|107
1699479900000|2023-11-08 21:45:00|8717.9|8716.4|8717.8|8716.3|8718.1|8716.6|8717.6|8716.1|76
1699480200000|2023-11-08 21:50:00|8717.7|8716.2|8718.1|8716.6|8718.7|8717.2|8717.7|8716.2|98
1699480500000|2023-11-08 21:55:00|8718.7|8716.3|8720.8|8714.7|8723.3|8716.9|8718.3|8713.8|163
1699480800000|2023-11-08 22:00:00|8721.7|8713|8718.2|8706.3|8722.5|8713|8718.2|8706.3|27
1699481100000|2023-11-08 22:05:00|8718.9|8707|8719.4|8707.5|8719.9|8708|8718.9|8707|38
1699481400000|2023-11-08 22:10:00|8719|8707.1|8720.7|8708.8|8720.7|8708.8|8718.7|8706.8|30
1699481700000|2023-11-08 22:15:00|8720.6|8708.7|8721.4|8709.5|8721.5|8709.6|8720.5|8708.6|25
1699482000000|2023-11-08 22:20:00|8721|8709.1|8719.9|8708|8721.2|8709.3|8719.1|8707.2|65
1699482300000|2023-11-08 22:25:00|8719.8|8707.9|8718.9|8707|8720.9|8709|8718.3|8706.4|65
1699482600000|2023-11-08 22:30:00|8719.3|8707.4|8721.5|8709.6|8722.7|8710.8|8718.5|8706.6|179
1699482900000|2023-11-08 22:35:00|8721.6|8709.7|8720.2|8708.3|8727.6|8715.7|8719.7|8707.8|309
1699483200000|2023-11-08 22:40:00|8720.3|8708.4|8720.7|8708.8|8722.5|8710.6|8720|8708.1|195
1699483500000|2023-11-08 22:45:00|8719.4|8710.5|8722.3|8710.4|8723|8712.5|8718.5|8707.9|491
1699483800000|2023-11-08 22:50:00|8722.2|8710.5|8721.8|8710.7|8724.2|8712.3|8720.3|8708.6|461
1699484100000|2023-11-08 22:55:00|8721.9|8710.6|8719.9|8713|8722.5|8713.8|8718.4|8708.6|328
1699484400000|2023-11-08 23:00:00|8719.8|8712.9|8718.1|8714.7|8720.5|8716.1|8717.7|8712.3|201
1699484700000|2023-11-08 23:05:00|8717.7|8715.1|8718.4|8716.9|8719.7|8717.7|8717.7|8715.1|103
1699485000000|2023-11-08 23:10:00|8718.5|8717|8719.5|8718|8719.6|8718.1|8718|8716.5|88
1699485300000|2023-11-08 23:15:00|8719.6|8718.1|8719.9|8718.4|8720|8718.5|8718.3|8716.8|66
1699485600000|2023-11-08 23:20:00|8719.8|8718.3|8719.9|8718.4|8720.3|8718.8|8719.5|8718|89
1699485900000|2023-11-08 23:25:00|8719.8|8718.3|8719.3|8717.8|8720.1|8718.6|8719.1|8717.6|66
1699486200000|2023-11-08 23:30:00|8719.4|8717.9|8718.8|8717.3|8719.5|8718|8718.6|8717.1|53
1699486500000|2023-11-08 23:35:00|8718.7|8717.2|8718.5|8717|8718.9|8717.4|8718.2|8716.7|36
1699486800000|2023-11-08 23:40:00|8718.6|8717.1|8718.6|8717.1|8719.8|8718.3|8718.3|8716.8|40
1699487100000|2023-11-08 23:45:00|8718.4|8716.9|8718.6|8717.1|8718.6|8717.1|8718.3|8716.8|23
1699487400000|2023-11-08 23:50:00|8718.4|8716.9|8719|8717.5|8719|8717.5|8718.3|8716.8|35
1699487700000|2023-11-08 23:55:00|8719.1|8717.6|8719.6|8718.1|8720|8718.5|8719|8717.5|55
1699488000000|2023-11-09 00:00:00|8719.5|8718|8719.4|8717.9|8720.1|8718.6|8719.1|8717.7|74
1699488300000|2023-11-09 00:05:00|8719.3|8717.8|8717.8|8716.3|8719.5|8718.2|8717.6|8716.1|57
1699488600000|2023-11-09 00:10:00|8717.9|8716.4|8718.3|8716.8|8718.4|8717|8717.8|8716.4|43
1699488900000|2023-11-09 00:15:00|8718.2|8716.7|8718.5|8717|8718.7|8717.2|8717.7|8716.2|30
1699489200000|2023-11-09 00:20:00|8718.4|8716.9|8716.7|8715.2|8718.4|8716.9|8716.6|8715.1|59
1699489500000|2023-11-09 00:25:00|8716.6|8715.1|8716.3|8714.8|8716.9|8715.7|8716.3|8714.8|50
1699489800000|2023-11-09 00:30:00|8716.4|8714.9|8715.6|8714.7|8716.4|8715.4|8715.4|8714.5|41
1699490100000|2023-11-09 00:35:00|8715.5|8714.6|8717|8716.1|8717|8716.1|8714.7|8713.5|103
1699490400000|2023-11-09 00:40:00|8716.9|8716|8716.9|8716|8717.1|8716.2|8716.7|8715.8|37
1699490700000|2023-11-09 00:45:00|8717.1|8715.6|8717.1|8716.2|8717.4|8716.3|8716.3|8714.9|76
1699491000000|2023-11-09 00:50:00|8717.2|8716.3|8718.6|8717.7|8719|8717.9|8717|8715.6|93
1699491300000|2023-11-09 00:55:00|8718.7|8717.8|8717.5|8716|8720.5|8719.3|8716.6|8715.1|116
1699491600000|2023-11-09 01:00:00|8717.4|8715.9|8717.7|8716.8|8717.9|8716.9|8717.2|8715.8|69
1699491900000|2023-11-09 01:05:00|8717.8|8716.9|8717.9|8716.4|8718.2|8717.1|8717.5|8716.2|65
1699492200000|2023-11-09 01:10:00|8717.8|8716.3|8718.2|8716.7|8718.4|8716.9|8717.6|8716.3|57
1699492500000|2023-11-09 01:15:00|8718.3|8716.8|8717.3|8715.8|8718.3|8716.8|8717.1|8715.6|98
1699492800000|2023-11-09 01:20:00|8717.2|8715.7|8718.1|8716.6|8718.1|8716.6|8716.8|8715.3|71
1699493100000|2023-11-09 01:25:00|8718.2|8716.7|8717.5|8716|8718.2|8716.7|8717|8715.7|73
1699493400000|2023-11-09 01:30:00|8717.6|8716.1|8716|8714.5|8717.7|8716.2|8715.2|8713.9|150
1699493700000|2023-11-09 01:35:00|8716.1|8714.6|8715.4|8713.9|8716.1|8714.6|8715|8713.5|98
1699494000000|2023-11-09 01:40:00|8715.2|8713.7|8716.3|8714.8|8716.4|8714.9|8715.2|8713.7|77
1699494300000|2023-11-09 01:45:00|8716.2|8714.7|8716.6|8715.1|8716.7|8715.2|8715.9|8714.4|78
1699494600000|2023-11-09 01:50:00|8716.7|8715.2|8717.2|8715.7|8718|8717.1|8716.4|8714.9|106
1699494900000|2023-11-09 01:55:00|8717|8715.5|8718|8717.1|8718.5|8717.5|8716.9|8715.4|105
1699495200000|2023-11-09 02:00:00|8718.1|8717.2|8718.1|8716.6|8719.6|8718.1|8717.7|8716.5|100
1699495500000|2023-11-09 02:05:00|8718.2|8716.7|8717|8716.1|8718.4|8716.9|8717|8715.9|81
1699495800000|2023-11-09 02:10:00|8717.1|8716.2|8718.8|8717.3|8719.5|8718.2|8716.5|8715.2|90
1699496100000|2023-11-09 02:15:00|8719|8717.5|8719.8|8718.3|8720.4|8719.5|8718.7|8717.3|80
1699496400000|2023-11-09 02:20:00|8719.7|8718.2|8720.2|8718.7|8720.5|8719.2|8719.4|8717.9|84
1699496700000|2023-11-09 02:25:00|8720.3|8718.8|8720.5|8719|8720.7|8719.6|8719.9|8718.7|106
1699497000000|2023-11-09 02:30:00|8720.4|8718.9|8719.4|8717.9|8720.7|8719.5|8719.3|8717.8|84
1699497300000|2023-11-09 02:35:00|8719.5|8718|8719|8718.1|8720.1|8718.7|8719|8717.8|58
1699497600000|2023-11-09 02:40:00|8719.1|8718.2|8719.5|8718.6|8719.9|8718.6|8719.1|8717.8|39
1699497900000|2023-11-09 02:45:00|8719.6|8718.7|8720.4|8718.9|8720.5|8719.3|8719.5|8718.3|62
1699498200000|2023-11-09 02:50:00|8720.3|8718.8|8720|8719.1|8720.3|8719.3|8719.8|8718.7|32
1699498500000|2023-11-09 02:55:00|8719.9|8719|8719.3|8718.4|8720.2|8719.1|8719.1|8718.1|40
1699498800000|2023-11-09 03:00:00|8719.4|8718.5|8720.1|8719.2|8720.1|8719.2|8719.4|8718.5|40
1699499100000|2023-11-09 03:05:00|8720|8719.1|8720.2|8719.3|8720.5|8719.6|8719.8|8718.5|30
1699499400000|2023-11-09 03:10:00|8720.3|8719.4|8720.1|8718.6|8720.5|8719.6|8720|8718.5|37
1699499700000|2023-11-09 03:15:00|8720|8718.5|8719.7|8718.8|8720.1|8719.1|8719.5|8718.2|59
1699500000000|2023-11-09 03:20:00|8719.6|8718.7|8719.4|8718.5|8719.8|8718.9|8719.1|8717.8|56
1699500300000|2023-11-09 03:25:00|8719.3|8718.4|8720.1|8718.6|8720.2|8718.9|8719.2|8718.2|68
1699500600000|2023-11-09 03:30:00|8720|8718.5|8719.3|8718.4|8720.4|8719.2|8719.3|8718|68
1699500900000|2023-11-09 03:35:00|8719.4|8718.5|8720|8719.1|8720.1|8719.2|8719.3|8717.9|45
1699501200000|2023-11-09 03:40:00|8719.9|8719|8719.5|8718|8720.1|8719.2|8719.4|8717.9|40
1699501500000|2023-11-09 03:45:00|8719.6|8718.1|8719.7|8718.2|8719.8|8718.3|8719.3|8717.8|32
1699501800000|2023-11-09 03:50:00|8719.8|8718.3|8719|8718.1|8719.8|8718.3|8718.6|8717.3|69
1699502100000|2023-11-09 03:55:00|8718.9|8718|8718.9|8717.4|8719.2|8718.1|8718.4|8717.2|45
1699502400000|2023-11-09 04:00:00|8718.7|8717.8|8718.5|8717.6|8719.2|8718.1|8718.5|8717.4|81
1699502700000|2023-11-09 04:05:00|8718.8|8717.9|8718.8|8717.9|8719.1|8718|8718.5|8717.3|45
1699503000000|2023-11-09 04:10:00|8719.1|8717.6|8718.7|8717.8|8719.1|8717.8|8718.6|8717.2|35
1699503300000|2023-11-09 04:15:00|8718.6|8717.7|8719|8718.1|8719|8718.1|8718.6|8717.7|35
1699503600000|2023-11-09 04:20:00|8718.9|8718|8717.1|8715.6|8719.1|8718.2|8716.9|8715.4|58
1699503900000|2023-11-09 04:25:00|8716.8|8715.9|8717.1|8715.6|8717.3|8716.4|8716.7|8715.5|79
1699504200000|2023-11-09 04:30:00|8717|8715.5|8717.6|8716.1|8717.9|8716.9|8717|8715.5|60
1699504500000|2023-11-09 04:35:00|8717.7|8716.2|8718|8717.1|8718.3|8717.4|8717.5|8716.1|46
1699504800000|2023-11-09 04:40:00|8717.9|8717|8718.5|8717.6|8718.6|8717.7|8717.8|8716.9|26
1699505100000|2023-11-09 04:45:00|8718.4|8717.5|8718.5|8717.6|8718.7|8717.8|8718.2|8717.3|31
1699505400000|2023-11-09 04:50:00|8718.4|8717.5|8718.3|8716.8|8718.5|8717.6|8718|8716.8|39
1699505700000|2023-11-09 04:55:00|8718.2|8716.7|8717.9|8716.4|8718.7|8717.7|8717.7|8716.2|40
1699506000000|2023-11-09 05:00:00|8718|8716.5|8717|8715.5|8718|8716.5|8717|8715.5|44
1699506300000|2023-11-09 05:05:00|8717.1|8715.6|8717.4|8715.9|8717.9|8716.6|8717|8715.5|57
1699506600000|2023-11-09 05:10:00|8717|8716.1|8716.4|8714.9|8717.1|8716.2|8716.4|8714.9|36
1699506900000|2023-11-09 05:15:00|8716.5|8715|8717.3|8716.4|8717.3|8716.4|8716.1|8714.9|50
1699507200000|2023-11-09 05:20:00|8717.2|8716.3|8717.7|8716.8|8717.8|8716.9|8717.2|8716.3|53
1699507500000|2023-11-09 05:25:00|8717.6|8716.7|8717.8|8716.3|8717.8|8716.8|8716.9|8715.9|39
1699507800000|2023-11-09 05:30:00|8717.7|8716.2|8717.7|8716.2|8717.7|8716.6|8717.1|8715.8|45
1699508100000|2023-11-09 05:35:00|8717.8|8716.3|8717.7|8716.2|8717.9|8716.4|8717.3|8715.8|33
1699508400000|2023-11-09 05:40:00|8717.8|8716.3|8717.2|8715.7|8717.8|8716.3|8717|8715.5|45
1699508700000|2023-11-09 05:45:00|8717.3|8715.8|8717.2|8716.3|8717.5|8716.3|8716.9|8715.5|57
1699509000000|2023-11-09 05:50:00|8717.1|8716.2|8717.3|8715.8|8717.8|8716.6|8716.9|8715.5|96
1699509300000|2023-11-09 05:55:00|8717.2|8715.7|8717.3|8715.8|8717.8|8716.3|8716.4|8714.9|170
1699509600000|2023-11-09 06:00:00|8717.4|8715.9|8717.7|8716.8|8718.1|8717|8717.4|8715.9|47
1699509900000|2023-11-09 06:05:00|8717.8|8716.9|8718.5|8717|8719.1|8718.1|8717.8|8716.9|81
1699510200000|2023-11-09 06:10:00|8718.3|8716.8|8717.7|8716.2|8718.3|8716.8|8717.2|8715.9|92
1699510500000|2023-11-09 06:15:00|8717.6|8716.1|8718.1|8716.6|8718.4|8717.5|8717.4|8716|48
1699510800000|2023-11-09 06:20:00|8718|8716.5|8716.5|8715.6|8718|8716.5|8716.3|8715.1|77
1699511100000|2023-11-09 06:25:00|8716.6|8715.7|8716.5|8715|8716.9|8715.7|8716.1|8714.6|71
1699511400000|2023-11-09 06:30:00|8716.6|8715.1|8716.6|8715.7|8716.9|8715.7|8715.5|8714.2|116
1699511700000|2023-11-09 06:35:00|8716.5|8715.6|8717.1|8715.6|8717.3|8715.8|8716.3|8714.8|76
1699512000000|2023-11-09 06:40:00|8716.8|8715.3|8716.5|8715|8717.7|8716.2|8716.5|8715|126
1699512300000|2023-11-09 06:45:00|8716.4|8714.9|8714.8|8713.3|8716.4|8714.9|8714.6|8713.1|129
1699512600000|2023-11-09 06:50:00|8714.7|8713.2|8714.2|8712.7|8714.9|8713.4|8713.8|8712.5|131
1699512900000|2023-11-09 06:55:00|8714.1|8712.6|8715.1|8714.2|8715.5|8714.6|8714|8712.5|127
1699513200000|2023-11-09 07:00:00|8715|8714.1|8716|8715.1|8716.5|8715.6|8714.9|8714|184
1699513500000|2023-11-09 07:05:00|8715.9|8715|8716.8|8715.9|8717.6|8716.7|8715.9|8715|127
1699513800000|2023-11-09 07:10:00|8716.9|8716|8717.2|8716.3|8717.8|8716.9|8716.6|8715.7|112
1699514100000|2023-11-09 07:15:00|8717.1|8716.2|8717.2|8716.3|8717.9|8716.8|8715.8|8714.5|140
1699514400000|2023-11-09 07:20:00|8717.3|8716.4|8716.9|8716|8717.6|8716.7|8716.5|8715.3|86
1699514700000|2023-11-09 07:25:00|8716.8|8715.9|8717.1|8715.6|8717.8|8716.9|8716.2|8715.3|105
1699515000000|2023-11-09 07:30:00|8717.2|8715.7|8717.8|8716.3|8718.2|8716.8|8716.2|8715.3|130
1699515300000|2023-11-09 07:35:00|8717.9|8716.4|8716.8|8715.3|8718.2|8717.3|8716.5|8715.3|136
1699515600000|2023-11-09 07:40:00|8716.7|8715.2|8717.2|8716.3|8717.8|8716.9|8716|8715.1|115
1699515900000|2023-11-09 07:45:00|8717.3|8716.4|8716.8|8715.3|8717.7|8716.8|8716.6|8715.2|123
1699516200000|2023-11-09 07:50:00|8716.5|8715.6|8716|8714.5|8716.9|8716|8715.9|8714.5|111
1699516500000|2023-11-09 07:55:00|8716.1|8714.6|8716.8|8715.3|8716.8|8715.3|8714.7|8713.2|121
1699516800000|2023-11-09 08:00:00|8717|8715.5|8717.2|8716.3|8717.6|8716.7|8715.8|8714.3|231
1699517100000|2023-11-09 08:05:00|8717.3|8716.4|8713.5|8712|8718.6|8717.5|8713.2|8711.8|307
1699517400000|2023-11-09 08:10:00|8713.6|8712.1|8714.2|8713.3|8716.2|8715|8712.3|8711.2|210
1699517700000|2023-11-09 08:15:00|8714.1|8713.2|8716.3|8715.4|8718|8717|8713.5|8712.5|265
1699518000000|2023-11-09 08:20:00|8716.2|8715.3|8716|8715.1|8716.5|8715.6|8714.3|8713.1|221
1699518300000|2023-11-09 08:25:00|8716.1|8715.2|8715.2|8714.3|8716.6|8715.7|8714|8713.1|193
1699518600000|2023-11-09 08:30:00|8715.3|8714.4|8715.9|8715|8717.1|8716.2|8715.1|8714.2|167
1699518900000|2023-11-09 08:35:00|8716|8715.1|8714.3|8713.4|8717.4|8716.4|8713.9|8713|198
1699519200000|2023-11-09 08:40:00|8714.2|8713.3|8712.2|8711.3|8714.6|8713.7|8711.9|8711|187
1699519500000|2023-11-09 08:45:00|8712.1|8711.2|8710.1|8709.2|8712.7|8711.8|8710|8709.1|191
1699519800000|2023-11-09 08:50:00|8710|8709.1|8707.7|8706.8|8711.1|8710|8707.6|8706.7|161
1699520100000|2023-11-09 08:55:00|8707.8|8706.9|8704.9|8703.4|8708.3|8707.4|8704.5|8703.3|189
1699520400000|2023-11-09 09:00:00|8704.8|8703.3|8700.8|8699.9|8706.2|8705.3|8700.8|8699.9|268
1699520700000|2023-11-09 09:05:00|8700.9|8700|8700.3|8699.4|8701.7|8700.8|8700|8699.1|184
1699521000000|2023-11-09 09:10:00|8700.4|8699.5|8699.6|8698.1|8701.3|8700.4|8697.6|8696.7|175
1699521300000|2023-11-09 09:15:00|8699.7|8698.2|8700.1|8698.6|8703.1|8701.6|8699.7|8698.2|261
1699521600000|2023-11-09 09:20:00|8700|8698.5|8698.7|8697.8|8700.7|8699.2|8698.6|8697.7|185
1699521900000|2023-11-09 09:25:00|8698.6|8697.7|8698.1|8696.6|8699|8697.9|8697.2|8695.9|208
1699522200000|2023-11-09 09:30:00|8698|8696.5|8698.4|8697.5|8700.3|8699|8697.5|8696.4|171
1699522500000|2023-11-09 09:35:00|8698.5|8697.6|8697.8|8696.3|8699.5|8698|8696.3|8695.4|147
1699522800000|2023-11-09 09:40:00|8697.9|8696.4|8698.2|8697.3|8699.3|8698.4|8697.1|8695.6|162
1699523100000|2023-11-09 09:45:00|8698|8696.5|8699.9|8699|8700.2|8699.3|8697.1|8696.2|119
1699523400000|2023-11-09 09:50:00|8700|8699.1|8699.8|8698.3|8700.8|8699.5|8698.2|8697.3|211
1699523700000|2023-11-09 09:55:00|8699.6|8698.1|8697.8|8696.9|8700.7|8699.2|8697.2|8696.2|343
1699524000000|2023-11-09 10:00:00|8697.9|8697|8694|8693.1|8698.4|8697.1|8693.6|8692.4|294
1699524300000|2023-11-09 10:05:00|8694.1|8693.2|8697.7|8696.8|8697.8|8696.8|8693.5|8692.6|152
1699524600000|2023-11-09 10:10:00|8697.5|8696.6|8695.8|8694.9|8698.4|8697.5|8695.1|8694.2|151
1699524900000|2023-11-09 10:15:00|8695.7|8694.8|8697.6|8696.7|8698|8697.1|8695.7|8694.8|140
1699525200000|2023-11-09 10:20:00|8697.5|8696.6|8698.9|8697.4|8699|8697.7|8696|8695.1|185
1699525500000|2023-11-09 10:25:00|8698.8|8697.3|8699.4|8697.9|8700.8|8699.6|8698.4|8696.9|152
1699525800000|2023-11-09 10:30:00|8699.5|8698|8700.9|8700|8701.1|8700.2|8698.6|8697.7|122
1699526100000|2023-11-09 10:35:00|8700.8|8699.9|8698.1|8697.2|8700.9|8700|8697.6|8696.7|142
1699526400000|2023-11-09 10:40:00|8698|8697.1|8699.7|8698.8|8700.2|8699.3|8697.5|8696.6|147
1699526700000|2023-11-09 10:45:00|8699.6|8698.7|8700.3|8699.4|8700.3|8699.4|8698.6|8697.7|102
1699527000000|2023-11-09 10:50:00|8700.2|8699.3|8702.8|8701.9|8703.2|8702.3|8699.9|8699|168
1699527300000|2023-11-09 10:55:00|8702.9|8702|8707.4|8705.9|8707.9|8706.8|8702.8|8701.9|200
1699527600000|2023-11-09 11:00:00|8707.3|8705.8|8708.2|8707.3|8708.7|8707.8|8705.5|8704.6|178
1699527900000|2023-11-09 11:05:00|8708.3|8707.4|8709.9|8709|8710|8709.1|8708.2|8707.3|106
1699528200000|2023-11-09 11:10:00|8709.8|8708.9|8710.6|8709.7|8710.7|8709.8|8708.3|8707.4|121
1699528500000|2023-11-09 11:15:00|8710.5|8709.6|8712|8711.1|8714.7|8713.3|8710.2|8709.3|160
1699528800000|2023-11-09 11:20:00|8712.1|8711.2|8713.1|8711.6|8715.4|8713.9|8712.1|8711.2|184
1699529100000|2023-11-09 11:25:00|8713.3|8711.8|8714|8713.1|8714.3|8713.4|8711.2|8710|183
1699529400000|2023-11-09 11:30:00|8714.1|8713.2|8714.9|8714|8715|8714.1|8712.6|8711.7|151
1699529700000|2023-11-09 11:35:00|8714.8|8713.9|8716.7|8715.8|8717.1|8716.2|8714.3|8713.4|119
1699530000000|2023-11-09 11:40:00|8716.8|8715.9|8716.9|8716|8717|8716.1|8715|8714.1|125
1699530300000|2023-11-09 11:45:00|8716.8|8715.9|8719.2|8718.3|8719.5|8718.6|8716.8|8715.9|115
1699530600000|2023-11-09 11:50:00|8719.1|8718.2|8719|8718.1|8719.9|8719|8717.4|8716.5|133
1699530900000|2023-11-09 11:55:00|8718.9|8718|8717.3|8716.4|8719.2|8718.3|8716.9|8716|153
1699531200000|2023-11-09 12:00:00|8717.4|8716.5|8719.5|8718.6|8720|8718.9|8717.1|8716.2|109
1699531500000|2023-11-09 12:05:00|8719.6|8718.7|8718.7|8717.8|8721.2|8720.1|8718.6|8717.1|160
1699531800000|2023-11-09 12:10:00|8718.5|8717.6|8719.8|8718.3|8720.3|8719.4|8718.3|8717.2|170
1699532100000|2023-11-09 12:15:00|8719.9|8718.4|8719.8|8718.9|8721|8720.1|8718.5|8717.3|149
1699532400000|2023-11-09 12:20:00|8719.7|8718.8|8719.8|8718.9|8721.6|8720.7|8718.9|8717.7|142
1699532700000|2023-11-09 12:25:00|8719.7|8718.8|8718.8|8717.9|8720.5|8719.6|8718.1|8717.2|165
1699533000000|2023-11-09 12:30:00|8719|8718.1|8718.7|8717.8|8719.4|8718.5|8717.9|8716.7|129
1699533300000|2023-11-09 12:35:00|8718.8|8717.9|8717.7|8716.8|8719.5|8718.1|8717.1|8716.1|156
1699533600000|2023-11-09 12:40:00|8717.8|8716.9|8717|8715.5|8718.3|8717.4|8716.1|8714.6|138
1699533900000|2023-11-09 12:45:00|8717.1|8715.6|8717.4|8716.5|8718|8716.8|8715.7|8714.6|184
1699534200000|2023-11-09 12:50:00|8717.3|8716.4|8719.1|8717.6|8719.1|8717.6|8717|8715.6|103
1699534500000|2023-11-09 12:55:00|8719|8717.5|8718.7|8717.8|8720.9|8719.8|8718.3|8717.4|176
1699534800000|2023-11-09 13:00:00|8718.8|8717.9|8720.5|8719.6|8720.5|8719.6|8717.8|8716.9|178
1699535100000|2023-11-09 13:05:00|8720.6|8719.7|8721|8720.1|8721.9|8721|8719.2|8718.3|159
1699535400000|2023-11-09 13:10:00|8720.9|8720|8722.8|8721.9|8723.5|8722.6|8720.7|8719.8|204
1699535700000|2023-11-09 13:15:00|8722.9|8722|8723.1|8722.2|8723.9|8723|8722.3|8721|200
1699536000000|2023-11-09 13:20:00|8723|8722.1|8724.5|8723.6|8724.9|8724|8723|8722.1|242
1699536300000|2023-11-09 13:25:00|8724.4|8723.5|8723.5|8720|8724.6|8723.7|8722.9|8720|241
1699536600000|2023-11-09 13:30:00|8723.6|8720.2|8719.1|8718.2|8724|8721.7|8718|8717|405
1699536900000|2023-11-09 13:35:00|8719.2|8718.3|8720|8719.1|8721.5|8720.6|8719.1|8718.2|366
1699537200000|2023-11-09 13:40:00|8719.9|8719|8720.4|8719.5|8722.7|8721.8|8719.4|8718.5|261
1699537500000|2023-11-09 13:45:00|8720.3|8719.4|8721|8720.1|8721.1|8720.2|8718.8|8717.9|192
1699537800000|2023-11-09 13:50:00|8720.9|8720|8721.6|8720.7|8722.1|8721.2|8720.7|8719.7|237
1699538100000|2023-11-09 13:55:00|8721.7|8720.8|8725.6|8724.7|8725.8|8724.9|8721.7|8720.8|295
1699538400000|2023-11-09 14:00:00|8725.7|8724.8|8725.6|8724.7|8726.6|8725.7|8724.7|8723.8|252
1699538700000|2023-11-09 14:05:00|8725.7|8724.8|8724.2|8723.3|8726|8725.1|8723.3|8722.4|247
1699539000000|2023-11-09 14:10:00|8724.3|8723.4|8724|8723.1|8726.5|8725.6|8723.7|8722.2|248
1699539300000|2023-11-09 14:15:00|8724.1|8723.2|8723.9|8723|8725.1|8724.2|8723.4|8722.5|230
1699539600000|2023-11-09 14:20:00|8723.8|8722.9|8725.2|8724.3|8725.6|8724.7|8723.3|8722.4|168
1699539900000|2023-11-09 14:25:00|8725.1|8724.2|8724.6|8723.7|8726.2|8725.3|8724.4|8723.5|204
1699540200000|2023-11-09 14:30:00|8724.7|8723.8|8723.6|8722.7|8726.1|8725|8723.4|8722.5|272
1699540500000|2023-11-09 14:35:00|8723.5|8722.6|8724.8|8723.9|8726.2|8725.3|8722.9|8722|222
1699540800000|2023-11-09 14:40:00|8724.9|8724|8723.1|8722.2|8725.2|8724.3|8722.5|8721.3|283
1699541100000|2023-11-09 14:45:00|8723|8722.1|8724.5|8723.6|8725.1|8724.2|8722.2|8721.3|255
1699541400000|2023-11-09 14:50:00|8724.7|8723.8|8724.5|8723.6|8726.5|8725.3|8724.1|8723.1|295
1699541700000|2023-11-09 14:55:00|8724.6|8723.7|8726.9|8726|8727.5|8726.4|8724.5|8723.6|316
1699542000000|2023-11-09 15:00:00|8727.2|8725.7|8720.9|8720|8727.3|8726.1|8720.7|8719.8|328
1699542300000|2023-11-09 15:05:00|8720.8|8719.9|8720.5|8719.6|8722.8|8721.9|8720.4|8719.5|249
1699542600000|2023-11-09 15:10:00|8720.4|8719.5|8719.8|8718.9|8721.5|8720.6|8719.6|8718.7|255
1699542900000|2023-11-09 15:15:00|8719.6|8718.7|8717.7|8716.8|8720.6|8719.7|8717.5|8716.6|243
1699543200000|2023-11-09 15:20:00|8717.8|8716.9|8720.4|8719.5|8720.8|8719.9|8717.8|8716.9|236
1699543500000|2023-11-09 15:25:00|8720.3|8719.4|8719.8|8718.9|8720.6|8719.7|8718.7|8717.8|251
1699543800000|2023-11-09 15:30:00|8719.9|8719|8718.5|8717.6|8720.3|8719.4|8718.5|8717.6|214
1699544100000|2023-11-09 15:35:00|8718.6|8717.7|8719.8|8718.3|8719.9|8719|8717.9|8717|264
1699544400000|2023-11-09 15:40:00|8719.7|8718.2|8718.6|8717.7|8721.4|8720.5|8718.5|8717.6|246
1699544700000|2023-11-09 15:45:00|8718.7|8717.8|8721.8|8720.9|8722|8721.1|8717.9|8717|302
1699545000000|2023-11-09 15:50:00|8721.7|8720.8|8722.4|8720.9|8723.5|8722.6|8721.1|8720.2|278
1699545300000|2023-11-09 15:55:00|8722.3|8720.8|8721|8720.1|8723|8722.1|8720.7|8719.8|291
1699545600000|2023-11-09 16:00:00|8721.1|8720.2|8721.8|8720.9|8723.1|8721.9|8720.2|8719.1|260
1699545900000|2023-11-09 16:05:00|8721.9|8721|8721.4|8720.5|8722.5|8721.4|8721.1|8720|191
1699546200000|2023-11-09 16:10:00|8721.5|8720.6|8723.7|8722.8|8724|8723.1|8721.3|8720.4|193
1699546500000|2023-11-09 16:15:00|8723.8|8722.9|8722.4|8721.5|8723.8|8722.9|8722|8721.1|168
1699546800000|2023-11-09 16:20:00|8722.3|8721.4|8723.9|8722.4|8724.4|8723.2|8721.7|8720.8|147
1699547100000|2023-11-09 16:25:00|8723.8|8722.3|8722.2|8721.3|8724.8|8723.6|8721.9|8720.7|153
1699547400000|2023-11-09 16:30:00|8722.3|8721.4|8724.3|8723.4|8725|8724.1|8721.9|8721|175
1699547700000|2023-11-09 16:35:00|8724.4|8723.5|8724|8723.1|8725.2|8724.1|8723.6|8722.6|147
1699548000000|2023-11-09 16:40:00|8723.9|8723|8724.5|8723.6|8724.8|8723.9|8723.2|8722.3|123
1699548300000|2023-11-09 16:45:00|8724.6|8723.7|8726.4|8724.9|8726.6|8725.4|8724.2|8723.3|163
1699548600000|2023-11-09 16:50:00|8726.5|8725|8726.2|8725.3|8726.6|8725.3|8723.6|8722.7|146
1699548900000|2023-11-09 16:55:00|8726.4|8725.5|8723.9|8723|8726.5|8725.6|8723.7|8722.8|154
1699549200000|2023-11-09 17:00:00|8723.7|8722.8|8723.2|8722.3|8724.5|8723.6|8722.3|8721.4|111
1699549500000|2023-11-09 17:05:00|8723.1|8722.2|8724.6|8723.7|8724.9|8724|8722.4|8721.5|98
1699549800000|2023-11-09 17:10:00|8724.5|8723.6|8724.3|8723.4|8725.2|8724.3|8724.1|8723.1|139
1699550100000|2023-11-09 17:15:00|8724.4|8723.5|8723.5|8722.6|8724.4|8723.5|8723.5|8722.6|129
1699550400000|2023-11-09 17:20:00|8723.8|8722.9|8723.8|8722.9|8724.4|8723.5|8723|8722.1|125
1699550700000|2023-11-09 17:25:00|8723.9|8723|8723.7|8722.8|8724.2|8723.3|8723.3|8722.4|126
1699551000000|2023-11-09 17:30:00|8723.8|8722.9|8723.4|8722.5|8723.9|8723|8722.9|8722|86
1699551300000|2023-11-09 17:35:00|8723.5|8722.6|8724.3|8723.4|8724.3|8723.4|8723.2|8722.3|93
1699551600000|2023-11-09 17:40:00|8724.4|8723.5|8723.6|8722.7|8724.6|8723.7|8723.5|8722.6|117
1699551900000|2023-11-09 17:45:00|8723.7|8722.8|8726|8724.5|8726|8724.5|8723.2|8722.3|137
1699552200000|2023-11-09 17:50:00|8726.2|8724.7|8726.6|8725.7|8727.3|8725.9|8725.8|8724.6|124
1699552500000|2023-11-09 17:55:00|8726.7|8725.8|8727.4|8726.5|8727.5|8726.5|8726.5|8725.6|134
1699552800000|2023-11-09 18:00:00|8727.3|8726.4|8725.5|8724|8729|8727.5|8724.7|8723.5|582
1699553100000|2023-11-09 18:05:00|8725.4|8723.9|8726.8|8725.9|8727.3|8726|8724.3|8723.1|606
1699553400000|2023-11-09 18:10:00|8726.7|8725.8|8727.8|8726.3|8730|8728.5|8726.7|8725.5|401
1699553700000|2023-11-09 18:15:00|8727.7|8726.2|8725.2|8723.7|8728|8726.5|8725.2|8723.7|280
1699554000000|2023-11-09 18:20:00|8725.3|8723.8|8725.8|8724.3|8726.4|8725.4|8724.6|8723.2|275
1699554300000|2023-11-09 18:25:00|8725.7|8724.2|8726|8724.5|8726.8|8725.4|8725.3|8723.8|251
1699554600000|2023-11-09 18:30:00|8725.9|8724.4|8725.4|8724.5|8727.4|8726.1|8724.5|8723.6|202
1699554900000|2023-11-09 18:35:00|8725.3|8724.4|8723.1|8722.2|8725.5|8724.6|8722.5|8721.6|244
1699555200000|2023-11-09 18:40:00|8723|8722.1|8723.1|8722.2|8723.6|8722.7|8722.2|8721|266
1699555500000|2023-11-09 18:45:00|8723|8722.1|8724.1|8723.2|8724.8|8723.9|8722.6|8721.4|228
1699555800000|2023-11-09 18:50:00|8724.2|8723.3|8724|8722.5|8725.3|8724.1|8723.3|8721.8|218
1699556100000|2023-11-09 18:55:00|8724.1|8722.6|8725.8|8724.9|8726.1|8724.9|8723.8|8722.5|161
1699556400000|2023-11-09 19:00:00|8725.7|8724.8|8726|8724.5|8726.7|8725|8724.1|8722.7|470
1699556700000|2023-11-09 19:05:00|8725.9|8724.4|8727.9|8726.4|8728|8726.5|8725.7|8724.2|349
1699557000000|2023-11-09 19:10:00|8727.8|8726.3|8729.2|8727.7|8730.1|8729|8727.8|8726.3|338
1699557300000|2023-11-09 19:15:00|8729.1|8727.6|8729.4|8727.9|8729.6|8728.1|8727|8725.6|399
1699557600000|2023-11-09 19:20:00|8729.5|8728|8727.7|8726.8|8730|8728.5|8727.2|8726|370
1699557900000|2023-11-09 19:25:00|8727.8|8726.9|8729.8|8728.3|8729.9|8728.4|8727.3|8726.3|264
1699558200000|2023-11-09 19:30:00|8729.7|8728.2|8729.7|8728.8|8730.4|8729|8729.1|8727.7|219
1699558500000|2023-11-09 19:35:00|8729.8|8728.9|8729.9|8729|8730.5|8729.6|8729.4|8728.2|245
1699558800000|2023-11-09 19:40:00|8730|8729.1|8729.5|8728.6|8730.4|8729.5|8728.5|8727.6|209
1699559100000|2023-11-09 19:45:00|8729.4|8728.5|8729.8|8728.9|8730.3|8729.4|8729.3|8727.9|205
1699559400000|2023-11-09 19:50:00|8729.7|8728.8|8729.2|8727.7|8730.4|8729.5|8728.7|8727.4|200
1699559700000|2023-11-09 19:55:00|8729|8728.1|8729.9|8728.4|8730.6|8729.5|8729|8727.7|248
1699560000000|2023-11-09 20:00:00|8730|8728.5|8729.7|8728.8|8730.4|8729.3|8728.8|8727.9|181
1699560300000|2023-11-09 20:05:00|8729.9|8728.4|8729.5|8728.6|8730.1|8729.1|8729.1|8727.9|162
1699560600000|2023-11-09 20:10:00|8729.6|8728.7|8730|8729.1|8730.4|8729.1|8729.3|8728.4|125
1699560900000|2023-11-09 20:15:00|8730.2|8728.7|8729.6|8728.7|8730.4|8729.4|8729.4|8728.5|91
1699561200000|2023-11-09 20:20:00|8729.5|8728.6|8730.2|8729.3|8730.5|8729.6|8729.4|8728.3|117
1699561500000|2023-11-09 20:25:00|8730.3|8729.4|8729.1|8728.2|8730.5|8729.6|8728.9|8728|106
1699561800000|2023-11-09 20:30:00|8729.2|8728.3|8728.2|8727.3|8729.2|8728.3|8728.1|8727|150
1699562100000|2023-11-09 20:35:00|8728.3|8727.4|8729.9|8729|8729.9|8729|8727.8|8726.9|134
1699562400000|2023-11-09 20:40:00|8730|8729.1|8728.4|8727.5|8730.2|8729.3|8728.1|8727.2|117
1699562700000|2023-11-09 20:45:00|8728.3|8727.4|8728.3|8726.8|8728.7|8727.5|8727.8|8726.5|116
1699563000000|2023-11-09 20:50:00|8728.2|8726.7|8728.3|8727.4|8729|8727.7|8728|8726.5|158
1699563300000|2023-11-09 20:55:00|8728.4|8727.5|8728.3|8727.4|8728.7|8727.5|8727.4|8726.5|125
1699563600000|2023-11-09 21:00:00|8728.2|8727.3|8728.2|8726.7|8729.1|8727.9|8727.7|8726.5|147
1699563900000|2023-11-09 21:05:00|8728.1|8726.6|8728.5|8727.6|8728.7|8727.7|8727.7|8726.6|90
1699564200000|2023-11-09 21:10:00|8728.6|8727.7|8728.9|8728|8729.5|8728.6|8728.6|8727.7|61
1699564500000|2023-11-09 21:15:00|8728.8|8727.9|8728.9|8728|8729.2|8728.3|8728.4|8727.5|105
1699564800000|2023-11-09 21:20:00|8728.8|8727.9|8727.8|8726.9|8728.8|8727.9|8727.8|8726.9|68
1699565100000|2023-11-09 21:25:00|8727.7|8726.8|8727.9|8727|8728.5|8727.6|8727.7|8726.8|53
1699565400000|2023-11-09 21:30:00|8728|8727.1|8729|8727.5|8729.2|8727.7|8728|8726.9|53
1699565700000|2023-11-09 21:35:00|8728.9|8727.4|8728.8|8727.3|8729.3|8727.8|8728.4|8726.9|79
1699566000000|2023-11-09 21:40:00|8728.9|8727.4|8729.8|8728.3|8729.9|8728.8|8728.9|8727.4|54
1699566300000|2023-11-09 21:45:00|8729.7|8728.2|8729.2|8727.7|8729.9|8728.4|8729|8727.5|63
1699566600000|2023-11-09 21:50:00|8729.5|8728|8729.4|8727.9|8730|8728.5|8728.5|8727|102
1699566900000|2023-11-09 21:55:00|8730.3|8727.2|8731.4|8723.8|8732.4|8728.1|8729.6|8723.7|386
1699567200000|2023-11-09 22:00:00|8733.1|8721.2|8732|8720.1|8733.6|8721.7|8732|8720.1|22
1699567500000|2023-11-09 22:05:00|8730.8|8718.9|8732|8720.5|8733.2|8721.3|8730.4|8718.5|84
1699567800000|2023-11-09 22:10:00|8731.5|8720.9|8731.5|8722.4|8731.5|8722.4|8730.9|8720.6|15
1699568100000|2023-11-09 22:15:00|8731.8|8722.5|8731.6|8722.8|8731.9|8722.8|8730.3|8721.9|60
1699568400000|2023-11-09 22:20:00|8731.5|8722.9|8732.5|8722.7|8732.6|8723.1|8731.2|8720.7|93
1699568700000|2023-11-09 22:25:00|8732.3|8722.9|8733.5|8723.7|8733.5|8723.8|8730.3|8722.8|77
1699569000000|2023-11-09 22:30:00|8733.6|8723.6|8734.9|8724.2|8735.9|8724.8|8733.4|8722.9|238
1699569300000|2023-11-09 22:35:00|8734.7|8724.4|8733.2|8723|8734.9|8724.7|8732.2|8721.7|273
1699569600000|2023-11-09 22:40:00|8733|8722.9|8733|8722.8|8735.1|8723.8|8732.8|8721.9|324
1699569900000|2023-11-09 22:45:00|8730.7|8723.8|8730.1|8723.6|8730.9|8724.9|8730|8723.4|189
1699570200000|2023-11-09 22:50:00|8730|8723.5|8730.4|8723.4|8730.9|8723.7|8729.6|8722.4|332
1699570500000|2023-11-09 22:55:00|8730.5|8723.5|8730.7|8724|8731.3|8725.2|8730.3|8723.1|312
1699570800000|2023-11-09 23:00:00|8730.9|8724.3|8730.4|8726.8|8731.7|8727.4|8729.5|8724|281
1699571100000|2023-11-09 23:05:00|8729.9|8727.2|8729.4|8727.9|8730.4|8728.6|8729.4|8727.2|145
1699571400000|2023-11-09 23:10:00|8729.9|8727.6|8730|8728.5|8730.3|8728.8|8729.4|8727.4|104
1699571700000|2023-11-09 23:15:00|8730.1|8728.6|8730.3|8728.8|8731|8729.5|8729.9|8728.4|107
1699572000000|2023-11-09 23:20:00|8730.5|8729|8730.6|8729.1|8731|8729.5|8730.3|8728.8|140
1699572300000|2023-11-09 23:25:00|8730.5|8729|8730.8|8729.3|8731.5|8730|8730.4|8729|78
1699572600000|2023-11-09 23:30:00|8730.9|8729.4|8731.1|8729.6|8731.6|8730.1|8730.7|8729.2|61
1699572900000|2023-11-09 23:35:00|8731|8729.5|8730.8|8729.3|8731.7|8730.2|8730.8|8729.3|57
1699573200000|2023-11-09 23:40:00|8730.9|8729.4|8730.7|8729.8|8731.1|8729.9|8730.4|8729.3|31
1699573500000|2023-11-09 23:45:00|8730.8|8729.9|8731.8|8730.3|8731.8|8730.3|8730.8|8729.3|36
1699573800000|2023-11-09 23:50:00|8731.9|8730.4|8731.8|8730.3|8732.1|8730.7|8731.4|8730.1|64
1699574100000|2023-11-09 23:55:00|8731.7|8730.2|8732.5|8731|8732.5|8731|8731.6|8730.1|23
1699574400000|2023-11-10 00:00:00|8732.6|8731.1|8732.1|8730.6|8733.3|8731.8|8731.8|8730.3|117
1699574700000|2023-11-10 00:05:00|8732.2|8730.7|8731.3|8729.8|8732.2|8730.7|8730.8|8729.6|99
1699575000000|2023-11-10 00:10:00|8731.4|8729.9|8731.2|8729.7|8731.9|8730.4|8731.1|8729.6|56
1699575300000|2023-11-10 00:15:00|8731.3|8729.8|8731.4|8729.9|8731.9|8730.4|8730.7|8729.2|76
1699575600000|2023-11-10 00:20:00|8731.5|8730|8730.3|8729.4|8731.6|8730.1|8730.3|8729|42
1699575900000|2023-11-10 00:25:00|8730.5|8729|8729.8|8728.3|8730.5|8729|8729.8|8728.3|28
1699576200000|2023-11-10 00:30:00|8729.9|8728.4|8730|8729.1|8730.6|8729.1|8729.8|8728.3|61
1699576500000|2023-11-10 00:35:00|8729.8|8728.9|8729.8|8728.9|8730.4|8729.1|8729.7|8728.3|49
1699576800000|2023-11-10 00:40:00|8729.9|8729|8729.7|8728.8|8731|8729.5|8729.6|8728.4|52
1699577100000|2023-11-10 00:45:00|8729.9|8728.4|8729.4|8727.9|8730.2|8729|8729.3|8727.9|66
1699577400000|2023-11-10 00:50:00|8729.5|8728|8730.6|8729.1|8730.6|8729.2|8729.1|8727.8|107
1699577700000|2023-11-10 00:55:00|8730.5|8729|8729.9|8729|8730.6|8729.2|8728.9|8728|95
1699578000000|2023-11-10 01:00:00|8730.1|8728.6|8729.6|8728.7|8730.4|8729.5|8729.5|8728.2|92
1699578300000|2023-11-10 01:05:00|8729.4|8728.5|8729.8|8728.3|8729.9|8728.8|8728.9|8728|59
1699578600000|2023-11-10 01:10:00|8729.9|8728.4|8729.6|8728.1|8730.4|8728.9|8729.5|8728|79
1699578900000|2023-11-10 01:15:00|8729.7|8728.2|8730.2|8728.7|8730.3|8729.2|8729.2|8728|71
1699579200000|2023-11-10 01:20:00|8729.9|8729|8729.6|8728.7|8730.1|8729.2|8729.2|8727.8|94
1699579500000|2023-11-10 01:25:00|8729.9|8729|8730.5|8729|8730.5|8729.3|8729.4|8727.9|57
1699579800000|2023-11-10 01:30:00|8730.4|8728.9|8730.4|8728.9|8731|8729.7|8730|8728.6|91
1699580100000|2023-11-10 01:35:00|8730.3|8728.8|8731.2|8729.7|8731.2|8729.7|8730.3|8728.8|89
1699580400000|2023-11-10 01:40:00|8731.1|8729.6|8731.2|8729.7|8731.2|8730.3|8730.2|8729.3|99
1699580700000|2023-11-10 01:45:00|8731.3|8729.8|8732|8730.5|8732|8730.5|8730.8|8729.5|65
1699581000000|2023-11-10 01:50:00|8731.9|8730.4|8731.9|8730.4|8732.4|8730.9|8731.8|8730.3|81
1699581300000|2023-11-10 01:55:00|8732|8730.5|8730.9|8729.4|8732|8730.5|8729.6|8728.1|89
1699581600000|2023-11-10 02:00:00|8730.8|8729.3|8730.7|8729.2|8731.4|8729.9|8730.3|8728.8|102
1699581900000|2023-11-10 02:05:00|8730.6|8729.1|8731.6|8730.1|8731.7|8730.2|8729.9|8728.4|59
1699582200000|2023-11-10 02:10:00|8731.5|8730|8730.7|8729.8|8731.6|8730.5|8730.6|8729.7|55
1699582500000|2023-11-10 02:15:00|8730.8|8729.9|8730.4|8729.5|8731|8730.1|8730.1|8729.2|34
1699582800000|2023-11-10 02:20:00|8730.9|8729.4|8731|8730.1|8731.4|8730.5|8730.2|8729.1|61
1699583100000|2023-11-10 02:25:00|8731.1|8730.2|8731.5|8730.6|8731.9|8731|8731.1|8730.2|63
1699583400000|2023-11-10 02:30:00|8731.3|8730.4|8732.8|8731.3|8732.9|8731.5|8731.2|8730.1|92
1699583700000|2023-11-10 02:35:00|8732.4|8731.5|8732.1|8731.2|8732.7|8731.6|8731.7|8730.8|61
1699584000000|2023-11-10 02:40:00|8732.2|8731.3|8731.7|8730.8|8732.5|8731.6|8731.7|8730.8|57
1699584300000|2023-11-10 02:45:00|8731.6|8730.7|8732|8731.1|8732.7|8731.8|8731.6|8730.7|52
1699584600000|2023-11-10 02:50:00|8731.9|8731|8731.2|8730.3|8732.1|8731.1|8731.1|8729.9|33
1699584900000|2023-11-10 02:55:00|8731.3|8730.4|8731.6|8730.7|8731.7|8730.8|8731|8729.9|52
1699585200000|2023-11-10 03:00:00|8731.5|8730.6|8731.5|8730|8731.6|8730.6|8730.7|8729.5|45
1699585500000|2023-11-10 03:05:00|8731.2|8730.3|8731.1|8729.6|8731.4|8730.4|8730.7|8729.3|53
1699585800000|2023-11-10 03:10:00|8731|8729.5|8731.9|8730.4|8732.2|8730.7|8730.9|8729.4|47
1699586100000|2023-11-10 03:15:00|8732|8730.5|8731.9|8730.4|8732.1|8730.6|8731.2|8729.7|60
1699586400000|2023-11-10 03:20:00|8732|8730.5|8731.5|8730|8732.2|8730.7|8731.3|8729.8|68
1699586700000|2023-11-10 03:25:00|8731.6|8730.1|8731.9|8730.4|8732|8730.5|8731.6|8730.1|39
1699587000000|2023-11-10 03:30:00|8732|8730.5|8731.9|8730.4|8732.6|8731.1|8731.7|8730.2|73
1699587300000|2023-11-10 03:35:00|8732|8730.5|8731.6|8730.1|8732.3|8730.8|8731.4|8729.9|42
1699587600000|2023-11-10 03:40:00|8731.5|8730|8731.7|8730.2|8731.7|8730.2|8730.9|8729.4|44
1699587900000|2023-11-10 03:45:00|8731.8|8730.3|8731.9|8731|8732.3|8731.3|8731.6|8730.1|48
1699588200000|2023-11-10 03:50:00|8732.1|8731.2|8731.5|8730.6|8732.1|8731.2|8731.5|8730.3|38
1699588500000|2023-11-10 03:55:00|8731.6|8730.7|8731|8730.1|8732|8730.8|8730.8|8729.5|81
1699588800000|2023-11-10 04:00:00|8730.9|8730|8730.6|8729.7|8731.3|8730.2|8730.5|8729|53
1699589100000|2023-11-10 04:05:00|8730.7|8729.8|8730.5|8729|8731.3|8730.4|8730.5|8729|37
1699589400000|2023-11-10 04:10:00|8730.3|8728.8|8730.4|8728.9|8730.8|8729.3|8730.3|8728.8|37
1699589700000|2023-11-10 04:15:00|8730.5|8729|8730.1|8728.6|8730.5|8729.6|8729.8|8728.3|70
1699590000000|2023-11-10 04:20:00|8730.2|8728.7|8728.9|8727.4|8730.2|8728.7|8728.7|8727.2|47
1699590300000|2023-11-10 04:25:00|8729|8727.5|8729.3|8727.8|8729.6|8728.1|8728.9|8727.4|45
1699590600000|2023-11-10 04:30:00|8729.2|8727.7|8728.8|8727.9|8729.4|8727.9|8728.8|8727.3|27
1699590900000|2023-11-10 04:35:00|8728.9|8728|8729.3|8727.8|8729.7|8728.5|8728.7|8727.2|52
1699591200000|2023-11-10 04:40:00|8729.4|8727.9|8728|8726.5|8729.5|8728|8727.9|8726.5|49
1699591500000|2023-11-10 04:45:00|8727.9|8726.4|8728.2|8726.7|8728.2|8726.7|8727.9|8726.4|21
1699591800000|2023-11-10 04:50:00|8728.3|8726.8|8728.3|8726.8|8728.4|8726.9|8727.9|8726.4|49
1699592100000|2023-11-10 04:55:00|8728.2|8726.7|8727.3|8726.4|8728.4|8726.9|8727.2|8725.9|37
1699592400000|2023-11-10 05:00:00|8727.2|8726.3|8726.3|8725.4|8727.9|8726.8|8726.3|8724.9|65
1699592700000|2023-11-10 05:05:00|8726.2|8725.3|8726.9|8726|8727.1|8726.2|8726.1|8725.2|44
1699593000000|2023-11-10 05:10:00|8726.8|8725.9|8725.3|8724.4|8726.9|8725.9|8725.3|8724.1|38
1699593300000|2023-11-10 05:15:00|8725.4|8724.5|8725.9|8725|8726.3|8725.4|8725.4|8724.4|61
1699593600000|2023-11-10 05:20:00|8725.8|8724.9|8725.7|8724.2|8726|8724.9|8725.3|8723.9|48
1699593900000|2023-11-10 05:25:00|8725.6|8724.1|8725.9|8724.4|8726|8724.5|8725.3|8724|59
1699594200000|2023-11-10 05:30:00|8725.8|8724.3|8726.2|8725.3|8726.4|8725.3|8725.6|8724.1|66
1699594500000|2023-11-10 05:35:00|8726.1|8725.2|8726.7|8725.2|8726.8|8725.9|8726.1|8725|47
1699594800000|2023-11-10 05:40:00|8726.6|8725.1|8726.8|8725.3|8726.9|8726|8726.1|8724.8|39
1699595100000|2023-11-10 05:45:00|8726.6|8725.7|8726.9|8725.4|8727.2|8726.1|8726.6|8725.3|27
1699595400000|2023-11-10 05:50:00|8726.8|8725.3|8726.3|8725.4|8727|8725.9|8726|8724.9|65
1699595700000|2023-11-10 05:55:00|8726.4|8725.5|8727|8725.5|8727.8|8726.5|8726.3|8725.4|80
1699596000000|2023-11-10 06:00:00|8726.9|8725.4|8726.2|8724.7|8726.9|8725.4|8725.9|8724.4|84
1699596300000|2023-11-10 06:05:00|8726.1|8724.6|8726.6|8725.1|8727.1|8725.6|8726.1|8724.6|75
1699596600000|2023-11-10 06:10:00|8726.5|8725|8726.3|8724.8|8726.8|8725.7|8726.2|8724.7|50
1699596900000|2023-11-10 06:15:00|8726.4|8724.9|8726.7|8725.2|8726.8|8725.3|8726.2|8724.7|40
1699597200000|2023-11-10 06:20:00|8726.9|8725.4|8726.4|8724.9|8727|8725.5|8726.3|8724.8|59
1699597500000|2023-11-10 06:25:00|8726.3|8724.8|8724.6|8723.1|8726.6|8725.1|8724.5|8723|74
1699597800000|2023-11-10 06:30:00|8724.7|8723.2|8724.4|8723.5|8725.3|8724.1|8724.3|8723|65
1699598100000|2023-11-10 06:35:00|8724.1|8723.2|8724.2|8723.3|8724.7|8723.8|8723.9|8722.7|51
1699598400000|2023-11-10 06:40:00|8724.1|8723.2|8723.8|8722.9|8724.6|8723.7|8723.7|8722.5|63
1699598700000|2023-11-10 06:45:00|8724.1|8722.6|8722.8|8721.9|8724.1|8722.7|8722.7|8721.7|68
1699599000000|2023-11-10 06:50:00|8722.4|8721.5|8722.6|8721.7|8723.6|8722.6|8722.4|8721.5|56
1699599300000|2023-11-10 06:55:00|8722.8|8721.3|8725.2|8722.7|8725.3|8723.3|8722.3|8720.8|153
1699599600000|2023-11-10 07:00:00|8726.3|8722.4|8722.4|8721.5|8728.9|8723.7|8717.9|8714.5|442
1699599900000|2023-11-10 07:05:00|8722.5|8721.6|8724.7|8723.2|8725.2|8723.7|8722.5|8721.1|201
1699600200000|2023-11-10 07:10:00|8724.3|8723.4|8725.5|8724.6|8725.6|8724.7|8723.3|8722.4|225
1699600500000|2023-11-10 07:15:00|8725.6|8724.7|8722.7|8721.8|8725.8|8724.7|8721.3|8720.3|184
1699600800000|2023-11-10 07:20:00|8722.6|8721.7|8723.2|8721.7|8724.1|8722.6|8721.7|8720.4|135
1699601100000|2023-11-10 07:25:00|8723.1|8721.6|8723.2|8722.3|8724|8723.1|8721.6|8720.7|154
1699601400000|2023-11-10 07:30:00|8723.3|8722.4|8722.1|8721.2|8724.6|8723.5|8722|8720.7|208
1699601700000|2023-11-10 07:35:00|8722|8721.1|8720.1|8718.6|8722.1|8721.2|8719.3|8718.2|188
1699602000000|2023-11-10 07:40:00|8720.4|8718.9|8719.6|8718.1|8721.8|8720.6|8718.3|8717.1|205
1699602300000|2023-11-10 07:45:00|8719.5|8718|8721.2|8720.3|8721.3|8720.4|8718.5|8717.3|146
1699602600000|2023-11-10 07:50:00|8721.3|8720.4|8721.6|8720.1|8722.1|8721.2|8720.6|8719.6|128
1699602900000|2023-11-10 07:55:00|8721.5|8720|8721.4|8719.9|8723|8722.1|8721|8719.5|164
1699603200000|2023-11-10 08:00:00|8721.5|8720|8726.1|8724.6|8726.3|8725.4|8721.5|8720|336
1699603500000|2023-11-10 08:05:00|8726|8724.5|8727.3|8726.4|8728.7|8727.6|8725.5|8724|188
1699603800000|2023-11-10 08:10:00|8727.4|8726.5|8728.1|8726.6|8728.3|8726.8|8726.3|8724.8|207
1699604100000|2023-11-10 08:15:00|8728|8726.5|8729.7|8728.2|8731.2|8729.7|8727.6|8726.1|123
1699604400000|2023-11-10 08:20:00|8729.6|8728.1|8729.9|8728.4|8730.3|8728.8|8727.4|8725.9|185
1699604700000|2023-11-10 08:25:00|8730|8728.5|8729.5|8728.6|8730|8728.6|8727.6|8726.5|206
1699605000000|2023-11-10 08:30:00|8729.6|8728.7|8730.2|8729.3|8730.3|8729.4|8729.3|8728.3|150
1699605300000|2023-11-10 08:35:00|8730.6|8729.7|8728.8|8727.9|8730.6|8729.7|8728.1|8727.2|142
1699605600000|2023-11-10 08:40:00|8728.9|8728|8730.1|8729.2|8730.1|8729.2|8728.7|8727.5|147
1699605900000|2023-11-10 08:45:00|8730|8729.1|8732.6|8731.7|8733.5|8732.6|8730|8729.1|143
1699606200000|2023-11-10 08:50:00|8732.7|8731.8|8734|8733.1|8734.1|8733.2|8731.4|8730.5|134
1699606500000|2023-11-10 08:55:00|8733.9|8733|8732.8|8731.3|8734.1|8733.2|8732.4|8731.2|158
1699606800000|2023-11-10 09:00:00|8732.9|8731.4|8732.8|8731.9|8734.6|8733.7|8732.5|8731.4|156
1699607100000|2023-11-10 09:05:00|8732.7|8731.8|8734.5|8733.6|8735|8734.1|8732.4|8731.1|165
1699607400000|2023-11-10 09:10:00|8734.7|8733.8|8736.3|8735.4|8737.3|8736.4|8734.7|8733.5|266
1699607700000|2023-11-10 09:15:00|8736.2|8735.3|8735|8734.1|8737.1|8736.2|8734.2|8732.7|192
1699608000000|2023-11-10 09:20:00|8734.9|8734|8736.1|8735.2|8737.4|8736.5|8734.3|8733.4|177
1699608300000|2023-11-10 09:25:00|8736.2|8735.3|8735.6|8734.7|8737|8736.1|8735.2|8734.3|181
1699608600000|2023-11-10 09:30:00|8735.5|8734.6|8737.9|8737|8738.2|8737.3|8735.5|8734.6|171
1699608900000|2023-11-10 09:35:00|8738|8737.1|8739.6|8738.1|8741|8739.5|8736.6|8735.1|209
1699609200000|2023-11-10 09:40:00|8739.5|8738|8738.8|8737.9|8740.4|8739.1|8737.9|8737|139
1699609500000|2023-11-10 09:45:00|8738.7|8737.8|8740.5|8739|8740.8|8739.5|8737.4|8736.5|194
1699609800000|2023-11-10 09:50:00|8740.6|8739.1|8741.2|8740.3|8742.6|8741.7|8739|8737.9|180
1699610100000|2023-11-10 09:55:00|8741.1|8740.2|8740.1|8738.6|8742.9|8741.6|8739.3|8738.2|216
1699610400000|2023-11-10 10:00:00|8740.2|8738.7|8739|8738.1|8741.8|8740.9|8738.7|8737.5|140
1699610700000|2023-11-10 10:05:00|8739.1|8738.2|8739.6|8738.7|8740.6|8739.7|8739|8737.8|170
1699611000000|2023-11-10 10:10:00|8739.7|8738.8|8735.9|8735|8741.2|8740.3|8735.9|8735|176
1699611300000|2023-11-10 10:15:00|8736.1|8735.2|8735.3|8734.4|8736.9|8736|8735|8733.7|176
1699611600000|2023-11-10 10:20:00|8735.2|8734.3|8736.2|8735.3|8736.5|8735.6|8735|8734|129
1699611900000|2023-11-10 10:25:00|8736.1|8735.2|8737.6|8736.7|8738.2|8737.3|8736.1|8734.9|119
1699612200000|2023-11-10 10:30:00|8737.8|8736.9|8740.5|8739.6|8741.2|8740.3|8737.6|8736.7|144
1699612500000|2023-11-10 10:35:00|8740.6|8739.7|8740.2|8739.3|8741|8740.1|8738.1|8737.2|167
1699612800000|2023-11-10 10:40:00|8740.3|8739.4|8741.6|8740.7|8741.6|8740.7|8739|8737.9|154
1699613100000|2023-11-10 10:45:00|8742.1|8741.2|8741.2|8739.7|8744.9|8743.7|8741|8739.5|173
1699613400000|2023-11-10 10:50:00|8741.3|8739.8|8739.3|8738.4|8743.3|8742.4|8739.1|8738.2|224
1699613700000|2023-11-10 10:55:00|8739.2|8738.3|8739.9|8738.4|8741.9|8740.4|8739.2|8737.7|267
1699614000000|2023-11-10 11:00:00|8740|8738.5|8742.1|8741.2|8742.2|8741.2|8738.6|8737.3|215
1699614300000|2023-11-10 11:05:00|8742.2|8741.3|8741.9|8741|8742.6|8741.7|8741.3|8740.4|123
1699614600000|2023-11-10 11:10:00|8742.1|8741.2|8743.1|8742.2|8744.4|8743.5|8742|8741.1|136
1699614900000|2023-11-10 11:15:00|8743|8742.1|8743.9|8743|8746.5|8745.6|8742.8|8741.9|150
1699615200000|2023-11-10 11:20:00|8744|8743.1|8744.2|8742.7|8745.9|8744.5|8743.8|8742.7|137
1699615500000|2023-11-10 11:25:00|8744.3|8742.8|8745.5|8744.6|8746|8745.1|8743|8742.1|153
1699615800000|2023-11-10 11:30:00|8745.4|8744.5|8747.5|8746.6|8748.1|8747.2|8745.4|8744.4|170
1699616100000|2023-11-10 11:35:00|8747.6|8746.7|8747.9|8747|8749.6|8748.4|8747.5|8746.1|143
1699616400000|2023-11-10 11:40:00|8747.8|8746.9|8745.4|8744.5|8747.8|8746.9|8744.2|8742.9|156
1699616700000|2023-11-10 11:45:00|8745.3|8744.4|8746.9|8746|8748|8747.1|8745.3|8744.4|121
1699617000000|2023-11-10 11:50:00|8747|8746.1|8747.5|8746.6|8747.8|8746.9|8746|8745.1|109
1699617300000|2023-11-10 11:55:00|8747.6|8746.7|8746.9|8746|8749.2|8748.3|8746.9|8746|142
1699617600000|2023-11-10 12:00:00|8747|8746.1|8747.6|8746.7|8747.6|8746.7|8745.9|8745|112
1699617900000|2023-11-10 12:05:00|8747.7|8746.8|8745.4|8744.5|8747.8|8746.9|8745.2|8743.7|147
1699618200000|2023-11-10 12:10:00|8745.3|8744.4|8743.8|8742.9|8746.3|8745.4|8743.5|8742.6|162
1699618500000|2023-11-10 12:15:00|8744.2|8743.3|8745.5|8744.6|8746.1|8745.2|8743.6|8742.5|132
1699618800000|2023-11-10 12:20:00|8745.4|8744.5|8745.5|8744.6|8745.7|8744.8|8743.4|8742.5|149
1699619100000|2023-11-10 12:25:00|8745.6|8744.7|8746.1|8744.6|8746.6|8745.7|8744.9|8743.8|175
1699619400000|2023-11-10 12:30:00|8745.9|8745|8745.9|8745|8746.9|8745.8|8743.9|8742.9|221
1699619700000|2023-11-10 12:35:00|8745.8|8744.9|8745.3|8743.8|8748.1|8747.2|8744.9|8743.4|172
1699620000000|2023-11-10 12:40:00|8745.4|8743.9|8747|8746.1|8747.3|8746.4|8744.5|8743.3|185
1699620300000|2023-11-10 12:45:00|8747.1|8746.2|8745.2|8743.7|8748|8747.1|8744.7|8743.5|151
1699620600000|2023-11-10 12:50:00|8745.3|8743.8|8743.9|8742.4|8745.3|8743.8|8743.3|8741.8|165
1699620900000|2023-11-10 12:55:00|8743.8|8742.3|8741.4|8740.5|8744|8742.5|8739.9|8738.9|207
1699621200000|2023-11-10 13:00:00|8741.3|8740.4|8742.1|8741.2|8742.6|8741.7|8741.1|8740|199
1699621500000|2023-11-10 13:05:00|8742|8741.1|8744.2|8743.3|8744.5|8743.6|8741.9|8741|148
1699621800000|2023-11-10 13:10:00|8744.3|8743.4|8745.4|8744.5|8746.1|8745.1|8744.1|8743.2|190
1699622100000|2023-11-10 13:15:00|8745.5|8744.6|8747.4|8746.5|8747.9|8747|8745.2|8744.3|181
1699622400000|2023-11-10 13:20:00|8747.3|8746.4|8746.7|8745.2|8748|8746.9|8746.3|8744.8|190
1699622700000|2023-11-10 13:25:00|8746.6|8745.1|8745.8|8744.9|8746.7|8745.5|8745.2|8743.7|189
1699623000000|2023-11-10 13:30:00|8745.7|8744.8|8746.2|8745.3|8747.9|8746.5|8745.4|8744.1|166
1699623300000|2023-11-10 13:35:00|8746.1|8745.2|8747.1|8746.2|8748|8747.1|8745.5|8744.6|203
1699623600000|2023-11-10 13:40:00|8747.3|8746.4|8747.4|8746.5|8747.7|8746.8|8746.8|8745.9|145
1699623900000|2023-11-10 13:45:00|8747.5|8746.6|8744|8742.5|8747.7|8746.7|8744|8742.5|216
1699624200000|2023-11-10 13:50:00|8744.1|8742.6|8745.9|8744.4|8746.1|8745|8743.8|8742.5|182
1699624500000|2023-11-10 13:55:00|8745.7|8744.8|8744.3|8743.4|8746.1|8745.1|8744|8742.8|191
1699624800000|2023-11-10 14:00:00|8744.4|8743.5|8745.3|8744.4|8746.1|8745|8744.2|8743.3|193
1699625100000|2023-11-10 14:05:00|8745.4|8744.5|8744.5|8743.6|8745.6|8744.7|8744.1|8742.9|151
1699625400000|2023-11-10 14:10:00|8744.7|8743.8|8743.9|8743|8744.9|8744|8742.5|8741.6|148
1699625700000|2023-11-10 14:15:00|8743.8|8742.9|8743.5|8742.6|8744.5|8743.6|8743.5|8742.6|148
1699626000000|2023-11-10 14:20:00|8743.4|8742.5|8743|8741.5|8744.8|8743.6|8742.6|8741.3|194
1699626300000|2023-11-10 14:25:00|8742.9|8741.4|8742.7|8741.2|8745.2|8744|8742.4|8740.9|166
1699626600000|2023-11-10 14:30:00|8742.8|8741.3|8743.7|8742.8|8743.9|8743|8741|8740.1|282
1699626900000|2023-11-10 14:35:00|8743.8|8742.9|8744.8|8743.9|8745.6|8744.7|8743.1|8741.8|316
1699627200000|2023-11-10 14:40:00|8744.9|8744|8745|8744.1|8746.4|8745.5|8744.8|8743.9|204
1699627500000|2023-11-10 14:45:00|8745.1|8744.2|8743.7|8742.8|8745.7|8744.7|8743.7|8742.8|207
1699627800000|2023-11-10 14:50:00|8743.8|8742.9|8745.1|8744.2|8746.7|8745.8|8743.8|8742.7|236
1699628100000|2023-11-10 14:55:00|8745.4|8743.9|8749.9|8743.4|8749.9|8746.4|8745.1|8742.3|321
1699628400000|2023-11-10 15:00:00|8750|8743.5|8748.4|8746.9|8754.9|8748.1|8745.6|8742.2|720
1699628700000|2023-11-10 15:05:00|8748.3|8746.8|8747.3|8746.4|8748.9|8747.9|8744.8|8743.3|388
1699629000000|2023-11-10 15:10:00|8747.2|8746.3|8746.3|8745.4|8748|8747.1|8745.5|8744.5|348
1699629300000|2023-11-10 15:15:00|8746.4|8745.5|8746.7|8745.8|8747.6|8746.7|8746.2|8744.8|307
1699629600000|2023-11-10 15:20:00|8746.6|8745.7|8747.2|8745.7|8748.5|8747.2|8746.2|8745.1|287
1699629900000|2023-11-10 15:25:00|8747.1|8745.6|8748.9|8747.4|8749.8|8748.6|8747|8745.5|291
1699630200000|2023-11-10 15:30:00|8748.7|8747.2|8749.7|8748.2|8749.7|8748.2|8747.3|8746|282
1699630500000|2023-11-10 15:35:00|8749.8|8748.3|8751.3|8750.4|8751.7|8750.8|8749|8747.5|253
1699630800000|2023-11-10 15:40:00|8751.2|8750.3|8755.7|8754.8|8755.8|8754.9|8751.2|8750.3|289
1699631100000|2023-11-10 15:45:00|8755.6|8754.7|8750.7|8749.8|8755.9|8755|8750.4|8749.5|234
1699631400000|2023-11-10 15:50:00|8750.8|8749.9|8752.5|8751|8752.8|8751.5|8749.8|8748.9|285
1699631700000|2023-11-10 15:55:00|8752.4|8750.9|8748.8|8747.9|8752.9|8751.5|8748.6|8747.5|334
1699632000000|2023-11-10 16:00:00|8748.7|8747.8|8747.6|8746.7|8749.2|8748.3|8747.3|8745.9|317
1699632300000|2023-11-10 16:05:00|8747.7|8746.8|8748.3|8747.4|8748.7|8747.7|8746.2|8744.9|229
1699632600000|2023-11-10 16:10:00|8748.4|8747.5|8746.2|8745.3|8748.4|8747.5|8745.9|8745|177
1699632900000|2023-11-10 16:15:00|8746.3|8745.4|8746.3|8745.4|8747.1|8746.2|8745.6|8744.7|199
1699633200000|2023-11-10 16:20:00|8746.2|8745.3|8746.1|8745.2|8746.9|8746|8745.5|8744.6|169
1699633500000|2023-11-10 16:25:00|8746.2|8745.3|8744.2|8743.3|8746.2|8745.3|8744.2|8743.3|145
1699633800000|2023-11-10 16:30:00|8744.3|8743.4|8745.5|8744.6|8746.3|8745.4|8744.2|8743.3|180
1699634100000|2023-11-10 16:35:00|8745.4|8744.5|8746.4|8745.5|8747.3|8746.1|8745.4|8744.5|280
1699634400000|2023-11-10 16:40:00|8746.3|8745.4|8743.6|8742.7|8746.5|8745.6|8742.6|8741.7|190
1699634700000|2023-11-10 16:45:00|8743.7|8742.8|8744.6|8743.7|8744.8|8743.9|8743.6|8742.7|137
1699635000000|2023-11-10 16:50:00|8744.5|8743.6|8743.7|8742.8|8744.8|8743.9|8743.1|8742.2|161
1699635300000|2023-11-10 16:55:00|8743.8|8742.9|8742.8|8741.9|8743.9|8743|8742.6|8741.7|143
1699635600000|2023-11-10 17:00:00|8742.7|8741.8|8742.3|8741.4|8743.2|8742.3|8741.9|8741|219
1699635900000|2023-11-10 17:05:00|8742.4|8740.8|8743.3|8742.4|8743.3|8742.4|8741.3|8740.4|121
1699636200000|2023-11-10 17:10:00|8743.2|8742.3|8743.8|8742.3|8744|8742.6|8742.2|8741.2|165
1699636500000|2023-11-10 17:15:00|8743.9|8742.4|8742.5|8741.6|8744.5|8743|8742.5|8741.4|107
1699636800000|2023-11-10 17:20:00|8742.6|8741.7|8741.9|8741|8742.9|8741.7|8741.8|8740.3|115
1699637100000|2023-11-10 17:25:00|8741.8|8740.9|8741.6|8740.7|8742.2|8741.3|8741|8739.9|147
1699637400000|2023-11-10 17:30:00|8741.4|8740.5|8741.8|8740.3|8741.9|8740.7|8740.8|8739.8|143
1699637700000|2023-11-10 17:35:00|8741.7|8740.8|8742|8741.1|8742.8|8741.5|8741.4|8740.2|149
1699638000000|2023-11-10 17:40:00|8741.9|8741|8742.1|8740.6|8743.4|8741.9|8741.7|8740.6|126
1699638300000|2023-11-10 17:45:00|8742|8740.5|8742.9|8741.4|8742.9|8741.6|8741.9|8740.5|176
1699638600000|2023-11-10 17:50:00|8743|8741.5|8742.7|8741.2|8744.1|8742.8|8741.8|8740.7|150
1699638900000|2023-11-10 17:55:00|8742.8|8741.3|8741.7|8740.8|8743.5|8742.5|8741.4|8740.5|137
1699639200000|2023-11-10 18:00:00|8741.6|8740.7|8741.2|8740.3|8741.9|8741|8740.4|8739.5|126
1699639500000|2023-11-10 18:05:00|8741.4|8740.5|8739.8|8738.9|8741.6|8740.7|8739.7|8738.8|174
1699639800000|2023-11-10 18:10:00|8739.9|8739|8739.2|8738.3|8740|8739|8738.9|8738|110
1699640100000|2023-11-10 18:15:00|8739.1|8738.2|8737.5|8736.6|8739.1|8738.2|8737.4|8736.5|99
1699640400000|2023-11-10 18:20:00|8737.4|8736.5|8738.6|8737.7|8738.7|8737.8|8737|8735.8|100
1699640700000|2023-11-10 18:25:00|8738.7|8737.8|8739.1|8738.2|8739.5|8738.6|8738.5|8737.3|80
1699641000000|2023-11-10 18:30:00|8738.8|8737.9|8738.6|8737.7|8739.1|8738.2|8738.4|8737|63
1699641300000|2023-11-10 18:35:00|8738.5|8737.6|8737.7|8736.2|8738.5|8737.6|8737.5|8736|96
1699641600000|2023-11-10 18:40:00|8737.6|8736.1|8738.1|8737.2|8738.3|8737.4|8737.1|8736.1|81
1699641900000|2023-11-10 18:45:00|8738|8737.1|8738.4|8737.5|8738.7|8737.5|8737.6|8736.6|110
1699642200000|2023-11-10 18:50:00|8738.5|8737.6|8739.1|8738.2|8739.8|8738.6|8738.2|8737.3|109
1699642500000|2023-11-10 18:55:00|8739|8738.1|8739.4|8738.5|8739.5|8738.6|8738.3|8737.4|89
1699642800000|2023-11-10 19:00:00|8739.3|8738.4|8740.7|8739.8|8740.8|8739.9|8739.3|8738.4|122
1699643100000|2023-11-10 19:05:00|8740.6|8739.7|8738.7|8737.8|8740.6|8739.7|8738.4|8737.2|78
1699643400000|2023-11-10 19:10:00|8738.6|8737.7|8738.2|8737.3|8739|8738.1|8737.6|8736.7|82
1699643700000|2023-11-10 19:15:00|8738.1|8737.2|8738.5|8737.6|8738.9|8738|8738.1|8737.2|84
1699644000000|2023-11-10 19:20:00|8738.6|8737.7|8739.1|8737.6|8739.6|8738.4|8737.9|8737|107
1699644300000|2023-11-10 19:25:00|8738.7|8737.2|8739.1|8737.6|8739.3|8738.2|8738.1|8737|89
1699644600000|2023-11-10 19:30:00|8739.3|8737.8|8739.7|8738.8|8740.2|8738.9|8738.6|8737.4|81
1699644900000|2023-11-10 19:35:00|8739.8|8738.9|8739.7|8738.8|8740.5|8739.6|8739.5|8738.5|76
1699645200000|2023-11-10 19:40:00|8739.8|8738.9|8739.9|8739|8741.1|8739.6|8739.7|8738.7|99
1699645500000|2023-11-10 19:45:00|8739.8|8738.9|8741.8|8740.3|8741.8|8740.7|8739.7|8738.6|91
1699645800000|2023-11-10 19:50:00|8741.5|8740|8742.3|8741.4|8742.3|8741.4|8741.2|8740|88
1699646100000|2023-11-10 19:55:00|8742.4|8741.5|8741.3|8740.4|8742.5|8741.6|8740.9|8739.7|135
1699646400000|2023-11-10 20:00:00|8741.4|8740.5|8741.4|8740.5|8742|8741.1|8741.1|8740.2|109
1699646700000|2023-11-10 20:05:00|8741.3|8740.4|8740.6|8739.7|8741.3|8740.4|8740.1|8739.2|65
1699647000000|2023-11-10 20:10:00|8740.7|8739.8|8740.4|8739.5|8741.4|8740.5|8740.3|8739.4|79
1699647300000|2023-11-10 20:15:00|8740.3|8739.4|8740.3|8739.4|8740.8|8739.9|8739.7|8738.8|80
1699647600000|2023-11-10 20:20:00|8740.2|8739.3|8740.8|8739.9|8741.1|8740.2|8739.9|8739|72
1699647900000|2023-11-10 20:25:00|8740.9|8740|8740|8739.1|8740.9|8740|8739.9|8739|64
1699648200000|2023-11-10 20:30:00|8739.9|8739|8740.1|8739.2|8740.4|8739.4|8739.6|8738.7|108
1699648500000|2023-11-10 20:35:00|8740.2|8739.3|8740.4|8739.5|8741|8740.1|8740|8739.1|110
1699648800000|2023-11-10 20:40:00|8740.3|8739.4|8740.2|8739.3|8740.9|8740|8740|8739.1|89
1699649100000|2023-11-10 20:45:00|8740.3|8739.4|8740.4|8739.5|8741|8739.8|8740.1|8738.7|94
1699649400000|2023-11-10 20:50:00|8740.3|8739.4|8741.4|8739.9|8741.5|8740|8740.3|8739.3|109
1699649700000|2023-11-10 20:55:00|8741.5|8740|8740.4|8738.9|8741.5|8740.4|8739.7|8738.6|124
1699650000000|2023-11-10 21:00:00|8740.3|8738.8|8741.1|8739.6|8741.2|8739.9|8739.5|8738.5|150
1699650300000|2023-11-10 21:05:00|8741.2|8739.7|8741.3|8739.8|8741.5|8740|8740.3|8738.8|65
1699650600000|2023-11-10 21:10:00|8741.4|8739.9|8741.7|8740.2|8741.9|8740.4|8741.3|8739.8|55
1699650900000|2023-11-10 21:15:00|8741.8|8740.3|8742.5|8741|8742.6|8741.1|8741.3|8739.8|58
1699651200000|2023-11-10 21:20:00|8742.3|8740.8|8741.5|8740|8742.6|8741.1|8741.4|8739.9|48
1699651500000|2023-11-10 21:25:00|8741.4|8739.9|8741.5|8740|8742.3|8740.8|8741.1|8739.6|92
1699651800000|2023-11-10 21:30:00|8741.2|8739.7|8740.7|8739.2|8741.2|8739.7|8740.1|8738.6|99
1699652100000|2023-11-10 21:35:00|8740.6|8739.1|8741.1|8739.6|8741.5|8740|8740.5|8739|105
1699652400000|2023-11-10 21:40:00|8741.2|8739.7|8741.4|8739.9|8742|8740.5|8741|8739.5|67
1699652700000|2023-11-10 21:45:00|8741.2|8739.7|8740.6|8739.1|8741.5|8740|8740.4|8738.9|122
1699653000000|2023-11-10 21:50:00|8740.4|8738.9|8741.1|8739.6|8741.1|8739.6|8739.7|8738.2|147
1699653300000|2023-11-10 21:55:00|8741.7|8739.3|8741.1|8738.7|8742.2|8739.8|8740.1|8737.7|211
1699822800000|2023-11-12 21:00:00|8761.9|8740.9|8751.1|8730.1|8761.9|8740.9|8751.1|8730.1|2
1699823100000|2023-11-12 21:05:00|8751|8730|8751.1|8730.1|8757.3|8736.3|8751|8730|3
1699823400000|2023-11-12 21:10:00|8762.2|8741.2|8751.1|8730.1|8762.2|8741.2|8751.1|8730.1|4
1699824000000|2023-11-12 21:20:00|8762.2|8741.2|8751.1|8730.1|8762.2|8741.2|8751.1|8730.1|2
1699824300000|2023-11-12 21:25:00|8757.2|8736.2|8761.7|8740.7|8762.3|8741.3|8751.5|8730.5|6
1699824600000|2023-11-12 21:30:00|8751.5|8730.5|8761.8|8740.8|8761.8|8740.8|8751.5|8730.5|2
1699824900000|2023-11-12 21:35:00|8751.5|8730.5|8751.5|8730.5|8751.5|8730.5|8751.5|8730.5|1
1699825200000|2023-11-12 21:40:00|8751.4|8730.4|8751.5|8730.5|8761.5|8740.5|8751.4|8730.4|3
1699825500000|2023-11-12 21:45:00|8761.5|8740.5|8751.5|8730.5|8761.5|8740.5|8751.5|8730.5|2
1699826100000|2023-11-12 21:55:00|8752|8730.1|8756.7|8734.8|8757.3|8735.4|8752|8730.1|8
1699826400000|2023-11-12 22:00:00|8756.9|8735|8752|8740.1|8760.1|8740.1|8751.8|8732.5|42
1699826700000|2023-11-12 22:05:00|8749.9|8738|8743.9|8732|8752.8|8740.9|8743.9|8732|39
1699827000000|2023-11-12 22:10:00|8746.5|8734.6|8744.1|8732.2|8748.7|8736.8|8743.6|8731.7|32
1699827300000|2023-11-12 22:15:00|8743.9|8732|8742.7|8730.8|8746.7|8734.8|8742.3|8730.4|50
1699827600000|2023-11-12 22:20:00|8742.8|8731.5|8742.9|8731|8743.2|8732|8742.5|8730.7|19
1699827900000|2023-11-12 22:25:00|8741.9|8730|8742.2|8730.3|8744.2|8732.3|8741.9|8730|33
1699828200000|2023-11-12 22:30:00|8742.4|8730.5|8742.9|8731|8744|8732.1|8742.3|8730.4|90
1699828500000|2023-11-12 22:35:00|8743.4|8731.5|8747.5|8735.6|8749.3|8737.4|8742.5|8730.6|147
1699828800000|2023-11-12 22:40:00|8747.6|8735.7|8746.5|8734.6|8749.1|8737.2|8744.8|8732.9|201
1699829100000|2023-11-12 22:45:00|8746.4|8734.5|8746.1|8734.2|8747.4|8735.5|8744.1|8732.2|517
1699829400000|2023-11-12 22:50:00|8746|8734.1|8742.2|8730.3|8748.1|8736.2|8741.4|8729.5|546
1699829700000|2023-11-12 22:55:00|8741.4|8729.5|8743.9|8733.5|8745|8734.6|8741.4|8729.5|212
1699830000000|2023-11-12 23:00:00|8744.3|8733.6|8741.9|8738.6|8746|8738.9|8740.9|8733.6|223
1699830300000|2023-11-12 23:05:00|8741.5|8739.1|8742.2|8740.7|8742.2|8740.7|8740.8|8739.1|51
1699830600000|2023-11-12 23:10:00|8742.3|8740.8|8741.3|8739.8|8742.4|8740.9|8740.5|8739|46
1699830900000|2023-11-12 23:15:00|8741.2|8739.7|8740.9|8739.4|8741.8|8740.3|8740.7|8739.2|44
1699831200000|2023-11-12 23:20:00|8740.8|8739.3|8741.4|8739.9|8741.5|8740|8740.6|8739.1|34
1699831500000|2023-11-12 23:25:00|8741.3|8739.8|8741.3|8739.8|8741.8|8740.3|8741|8739.5|33
1699831800000|2023-11-12 23:30:00|8741.2|8739.7|8740.9|8739.4|8741.3|8739.8|8740.6|8739.1|48
1699832100000|2023-11-12 23:35:00|8741|8739.5|8741.3|8739.8|8742.2|8740.7|8740.9|8739.4|60
1699832400000|2023-11-12 23:40:00|8741.4|8739.9|8741.7|8740.2|8742|8740.5|8741.3|8739.8|60
1699832700000|2023-11-12 23:45:00|8741.6|8740.1|8743.2|8741.7|8743.2|8741.7|8741.6|8740.1|58
1699833000000|2023-11-12 23:50:00|8743.3|8741.8|8742.8|8741.3|8743.4|8741.9|8742.2|8740.7|36
1699833300000|2023-11-12 23:55:00|8742.9|8741.4|8742.2|8740.7|8742.9|8741.4|8741.6|8740.1|54
1699833600000|2023-11-13 00:00:00|8742.1|8740.6|8740.7|8739.2|8742.2|8740.7|8739.5|8738|115
1699833900000|2023-11-13 00:05:00|8740.6|8739.1|8740.4|8738.9|8741.2|8739.7|8739.6|8738.1|85
1699834200000|2023-11-13 00:10:00|8740.5|8739|8740.6|8739.1|8741.1|8739.6|8740.3|8738.8|57
1699834500000|2023-11-13 00:15:00|8740.5|8739|8739.9|8738.4|8740.7|8739.5|8739.8|8738.3|45
1699834800000|2023-11-13 00:20:00|8739.8|8738.3|8740.3|8739.4|8740.4|8739.5|8739.6|8738.3|41
1699835100000|2023-11-13 00:25:00|8740.2|8739.3|8740|8738.5|8740.4|8739.3|8739.4|8737.9|49
1699835400000|2023-11-13 00:30:00|8739.9|8738.4|8739.1|8737.6|8740.5|8739|8738.9|8737.4|43
1699835700000|2023-11-13 00:35:00|8738.9|8738|8739.4|8737.9|8740.2|8738.7|8738.5|8737.6|59
1699836000000|2023-11-13 00:40:00|8739.5|8738|8739.5|8738.6|8739.7|8738.8|8739.2|8738|23
1699836300000|2023-11-13 00:45:00|8739.7|8738.2|8739.4|8738.5|8740.1|8739.2|8739.1|8737.9|64
1699836600000|2023-11-13 00:50:00|8739.5|8738.6|8739.1|8737.6|8739.5|8738.6|8738.9|8737.6|43
1699836900000|2023-11-13 00:55:00|8738.9|8738|8737.9|8737|8739|8738.1|8737.7|8736.6|74
1699837200000|2023-11-13 01:00:00|8738|8737.1|8738.7|8737.2|8739.8|8738.7|8737.8|8736.7|109
1699837500000|2023-11-13 01:05:00|8738.6|8737.1|8738.8|8737.3|8739|8737.8|8737.6|8736.7|68
1699837800000|2023-11-13 01:10:00|8738.9|8737.4|8738.4|8737.5|8738.9|8737.8|8738|8736.6|45
1699838100000|2023-11-13 01:15:00|8738.6|8737.1|8737.8|8736.3|8738.9|8737.4|8737.7|8736.2|81
1699838400000|2023-11-13 01:20:00|8737.7|8736.8|8737.2|8735.7|8738.1|8736.9|8737.1|8735.6|98
1699838700000|2023-11-13 01:25:00|8737.3|8735.8|8736.9|8735.4|8737.5|8736.2|8736.6|8735.1|63
1699839000000|2023-11-13 01:30:00|8736.8|8735.3|8737.2|8735.7|8737.4|8735.9|8736.4|8734.9|92
1699839300000|2023-11-13 01:35:00|8737.3|8735.8|8736.3|8734.8|8737.3|8735.8|8736|8734.5|71
1699839600000|2023-11-13 01:40:00|8736.2|8734.7|8735.6|8734.7|8736.3|8734.8|8735.4|8733.9|53
1699839900000|2023-11-13 01:45:00|8735.5|8734.6|8735.1|8734.2|8736.2|8735|8735.1|8734|68
1699840200000|2023-11-13 01:50:00|8735.2|8734.3|8736|8734.5|8736.5|8735|8735.2|8733.8|79
1699840500000|2023-11-13 01:55:00|8735.7|8734.8|8734.6|8733.7|8735.7|8734.8|8734.4|8733.1|73
1699840800000|2023-11-13 02:00:00|8734.7|8733.8|8734.9|8734|8735.7|8734.2|8734.6|8733.1|68
1699841100000|2023-11-13 02:05:00|8735|8734.1|8734.2|8732.7|8735.5|8734.1|8734|8732.5|66
1699841400000|2023-11-13 02:10:00|8734.1|8732.6|8734.6|8733.1|8734.7|8733.2|8734|8732.5|54
1699841700000|2023-11-13 02:15:00|8734.5|8733|8733.9|8732.4|8734.7|8733.6|8733.7|8732.2|85
1699842000000|2023-11-13 02:20:00|8734|8732.5|8733.8|8732.9|8734.4|8732.9|8733.5|8732.3|55
1699842300000|2023-11-13 02:25:00|8734|8733.1|8733.7|8732.8|8734.3|8733.1|8733.6|8732.6|32
1699842600000|2023-11-13 02:30:00|8733.8|8732.9|8734.4|8732.9|8734.5|8733.2|8733.5|8732.1|60
1699842900000|2023-11-13 02:35:00|8734.3|8732.8|8733.6|8732.7|8734.5|8733|8733.6|8732.3|63
1699843200000|2023-11-13 02:40:00|8733.7|8732.8|8733.5|8732.6|8734|8732.9|8733.5|8732.2|31
1699843500000|2023-11-13 02:45:00|8733.6|8732.7|8734.1|8732.6|8734.2|8732.8|8733.5|8732.1|51
1699843800000|2023-11-13 02:50:00|8734.2|8732.7|8734.7|8733.8|8734.9|8733.8|8733.4|8732.3|64
1699844100000|2023-11-13 02:55:00|8735|8733.5|8735.7|8734.2|8735.9|8734.5|8735|8733.5|58
1699844400000|2023-11-13 03:00:00|8735.8|8734.3|8738.3|8736.8|8738.6|8737.1|8735.8|8734.3|76
1699844700000|2023-11-13 03:05:00|8738.4|8736.9|8739.1|8737.6|8739.4|8737.9|8738.3|8736.8|57
1699845000000|2023-11-13 03:10:00|8739|8737.5|8739|8737.5|8739.2|8737.7|8738.2|8737|57
1699845300000|2023-11-13 03:15:00|8738.9|8737.4|8739.3|8737.8|8739.4|8738.1|8738.8|8737.4|71
1699845600000|2023-11-13 03:20:00|8739|8738.1|8739.4|8737.9|8739.9|8738.4|8738.9|8737.8|54
1699845900000|2023-11-13 03:25:00|8739.6|8738.1|8739|8737.5|8739.7|8738.4|8738.9|8737.5|47
1699846200000|2023-11-13 03:30:00|8739.1|8737.6|8740.5|8739|8740.5|8739|8739.1|8737.6|39
1699846500000|2023-11-13 03:35:00|8740.4|8738.9|8739.9|8739|8740.5|8739|8739.9|8738.7|30
1699846800000|2023-11-13 03:40:00|8740|8739.1|8739.5|8738|8740.4|8739.1|8739.2|8738|46
1699847100000|2023-11-13 03:45:00|8739.4|8737.9|8739.3|8737.8|8739.6|8738.5|8738.8|8737.6|40
1699847400000|2023-11-13 03:50:00|8739.4|8737.9|8739.2|8738.3|8739.7|8738.6|8739|8737.6|49
1699847700000|2023-11-13 03:55:00|8739.3|8738.4|8739.5|8738.6|8739.7|8738.6|8739|8737.7|49
1699848000000|2023-11-13 04:00:00|8739.4|8738.5|8739|8738.1|8739.5|8738.6|8738.8|8737.9|37
1699848300000|2023-11-13 04:05:00|8739.2|8737.7|8738.6|8737.7|8739.3|8738.2|8738.6|8737.5|43
1699848600000|2023-11-13 04:10:00|8738.5|8737.6|8738.2|8737.3|8738.7|8737.8|8738|8736.5|42
1699848900000|2023-11-13 04:15:00|8738.3|8737.4|8737.8|8736.9|8738.7|8737.5|8737.8|8736.7|40
1699849200000|2023-11-13 04:20:00|8737.7|8736.8|8737.2|8736.3|8738.2|8737|8737.2|8736.3|32
1699849500000|2023-11-13 04:25:00|8737.4|8736.5|8737.7|8736.8|8738.4|8737.5|8737.4|8736.5|41
1699849800000|2023-11-13 04:30:00|8737.6|8736.7|8737.7|8736.8|8738.2|8737.3|8737.5|8736.4|31
1699850100000|2023-11-13 04:35:00|8737.8|8736.9|8737.5|8736.6|8738.1|8737.2|8737.5|8736.6|23
1699850400000|2023-11-13 04:40:00|8737.6|8736.7|8738.1|8737.2|8738.3|8737.4|8737.4|8736.5|26
1699850700000|2023-11-13 04:45:00|8738.4|8736.9|8738.3|8737.4|8738.8|8737.5|8737.4|8736.5|55
1699851000000|2023-11-13 04:50:00|8738.4|8737.5|8738.6|8737.1|8738.9|8737.6|8737.9|8737|58
1699851300000|2023-11-13 04:55:00|8738.7|8737.2|8737.9|8737|8738.8|8737.6|8737.8|8736.6|55
1699851600000|2023-11-13 05:00:00|8737.8|8736.9|8737.4|8736.5|8738.1|8737|8737.3|8736.1|29
1699851900000|2023-11-13 05:05:00|8737.3|8736.4|8737.2|8736.3|8737.6|8736.5|8736.9|8735.6|34
1699852200000|2023-11-13 05:10:00|8737.1|8736.2|8737.1|8736.2|8737.5|8736.5|8736.9|8735.8|39
1699852500000|2023-11-13 05:15:00|8737.2|8736.3|8737|8736.1|8737.6|8736.3|8736.9|8735.8|41
1699852800000|2023-11-13 05:20:00|8737.1|8736.2|8737.3|8735.8|8737.5|8736.4|8736.7|8735.5|46
1699853100000|2023-11-13 05:25:00|8737.2|8735.7|8738.1|8736.6|8738.4|8736.9|8737|8735.7|61
1699853400000|2023-11-13 05:30:00|8738|8737.1|8738|8736.5|8739|8737.5|8737.8|8736.4|51
1699853700000|2023-11-13 05:35:00|8737.9|8736.4|8737.9|8736.4|8738.1|8736.9|8737.4|8736.1|39
1699854000000|2023-11-13 05:40:00|8738|8736.5|8738.2|8736.7|8738.2|8736.7|8737.3|8736.1|44
1699854300000|2023-11-13 05:45:00|8738.3|8736.8|8738.6|8737.1|8738.6|8737.1|8738.1|8736.6|46
1699854600000|2023-11-13 05:50:00|8738.7|8737.2|8738.8|8737.3|8738.9|8737.4|8738.4|8736.9|41
1699854900000|2023-11-13 05:55:00|8738.9|8737.4|8738.1|8736.6|8738.9|8737.6|8737.9|8736.5|61
1699855200000|2023-11-13 06:00:00|8738|8736.5|8738|8736.5|8738.5|8737|8737.6|8736.4|57
1699855500000|2023-11-13 06:05:00|8738.1|8736.6|8737.2|8735.7|8738.3|8736.8|8737.2|8735.7|79
1699855800000|2023-11-13 06:10:00|8737.3|8735.8|8737.2|8735.7|8737.9|8736.4|8737.1|8735.6|52
1699856100000|2023-11-13 06:15:00|8737.3|8735.8|8736.8|8735.3|8737.3|8735.8|8736.6|8735.1|42
1699856400000|2023-11-13 06:20:00|8736.7|8735.2|8736|8735.1|8736.8|8735.5|8735.8|8734.5|84
1699856700000|2023-11-13 06:25:00|8735.9|8735|8735.8|8734.9|8736|8735.1|8735.7|8734.8|54
1699857000000|2023-11-13 06:30:00|8735.9|8735|8736.1|8735.2|8736.1|8735.2|8735.4|8734.3|61
1699857300000|2023-11-13 06:35:00|8736|8735.1|8736.2|8735.3|8737.1|8735.6|8735.6|8734.5|81
1699857600000|2023-11-13 06:40:00|8736.4|8735.5|8736.9|8735.4|8737.1|8735.7|8736.3|8734.8|56
1699857900000|2023-11-13 06:45:00|8736.8|8735.3|8736|8735.1|8736.8|8735.6|8735.9|8734.7|44
1699858200000|2023-11-13 06:50:00|8735.9|8735|8735.2|8734.3|8736.1|8735.2|8735.2|8734.1|77
1699858500000|2023-11-13 06:55:00|8735.1|8734.2|8735.4|8734.5|8736.4|8735.4|8735.1|8733.9|84
1699858800000|2023-11-13 07:00:00|8735.3|8734.4|8735.7|8734.8|8736.4|8735.2|8734.8|8733.9|173
1699859100000|2023-11-13 07:05:00|8735.8|8734.9|8737.8|8736.9|8738|8737.1|8735.5|8734.6|178
1699859400000|2023-11-13 07:10:00|8737.7|8736.8|8739.7|8738.8|8740.5|8739|8736.9|8736|128
1699859700000|2023-11-13 07:15:00|8739.8|8738.9|8739.4|8737.9|8740.4|8739|8739.1|8737.7|120
1699860000000|2023-11-13 07:20:00|8739.5|8738|8740.1|8739.2|8740.6|8739.3|8739|8737.7|92
1699860300000|2023-11-13 07:25:00|8740.2|8739.3|8740.3|8739.4|8740.7|8739.8|8739.9|8738.6|102
1699860600000|2023-11-13 07:30:00|8740.4|8739.5|8740.5|8739.6|8741.1|8740.2|8740.2|8739.3|96
1699860900000|2023-11-13 07:35:00|8740.6|8739.7|8738.4|8737.5|8740.9|8740|8738.4|8737.3|83
1699861200000|2023-11-13 07:40:00|8738.5|8737.6|8737.3|8736.4|8738.5|8737.6|8736.4|8735.1|158
1699861500000|2023-11-13 07:45:00|8737.1|8736.2|8737.3|8736.4|8737.8|8736.9|8736.7|8735.8|93
1699861800000|2023-11-13 07:50:00|8737.2|8736.3|8737.9|8737|8738.3|8737.4|8736.4|8735.5|98
1699862100000|2023-11-13 07:55:00|8738|8737.1|8738.5|8737.6|8739|8738.1|8737.5|8736.6|113
1699862400000|2023-11-13 08:00:00|8738.4|8737.5|8739|8738.1|8741.6|8740.7|8738.4|8737.5|235
1699862700000|2023-11-13 08:05:00|8738.9|8738|8739.3|8738.4|8740.2|8739.3|8738.4|8737.5|183
1699863000000|2023-11-13 08:10:00|8739.2|8738.3|8739.6|8738.7|8739.9|8739|8737.2|8736.3|199
1699863300000|2023-11-13 08:15:00|8739.5|8738.6|8735.5|8734.6|8739.5|8738.6|8735.4|8734.5|214
1699863600000|2023-11-13 08:20:00|8735.6|8734.7|8734.2|8733.3|8735.9|8735|8733.4|8732.5|182
1699863900000|2023-11-13 08:25:00|8734|8733.1|8736.3|8734.8|8736.8|8735.5|8733.2|8732.3|211
1699864200000|2023-11-13 08:30:00|8736.4|8734.9|8737.3|8736.4|8738.3|8737.4|8736.2|8734.7|147
1699864500000|2023-11-13 08:35:00|8737.2|8736.3|8736.7|8735.8|8738.1|8736.9|8735.9|8735|164
1699864800000|2023-11-13 08:40:00|8736.6|8735.7|8737.1|8736.2|8737.9|8736.5|8736|8734.9|125
1699865100000|2023-11-13 08:45:00|8737|8736.1|8737.5|8736.6|8738.5|8737|8736.5|8735.5|147
1699865400000|2023-11-13 08:50:00|8737.4|8736.5|8738.1|8737.2|8738.5|8737.6|8737.3|8736.4|117
1699865700000|2023-11-13 08:55:00|8738|8737.1|8734.9|8734|8738.6|8737.7|8734.7|8733.8|152
1699866000000|2023-11-13 09:00:00|8734.8|8733.9|8734.7|8733.2|8736.2|8734.9|8733.1|8732.2|183
1699866300000|2023-11-13 09:05:00|8734.6|8733.1|8732.3|8731.4|8734.6|8733.7|8732.2|8731.3|130
1699866600000|2023-11-13 09:10:00|8732.2|8731.3|8730.3|8729.4|8732.4|8731.5|8729.6|8728.7|153
1699866900000|2023-11-13 09:15:00|8730.2|8729.3|8730.2|8729.3|8731.1|8729.9|8729|8728.1|173
1699867200000|2023-11-13 09:20:00|8730.4|8728.9|8732.1|8730.6|8732.2|8731.1|8729.1|8728.2|172
1699867500000|2023-11-13 09:25:00|8732|8730.5|8733.8|8732.9|8734.3|8733.4|8732|8730.5|234
1699867800000|2023-11-13 09:30:00|8733.7|8732.8|8735.5|8734.6|8735.5|8734.6|8732.5|8731.6|189
1699868100000|2023-11-13 09:35:00|8735.3|8734.4|8736.2|8735.3|8736.4|8735.5|8734.5|8733.6|145
1699868400000|2023-11-13 09:40:00|8735.9|8735|8733.3|8732.4|8736|8735.1|8732.7|8731.8|153
1699868700000|2023-11-13 09:45:00|8733.2|8732.3|8731.7|8730.8|8733.6|8732.7|8731.4|8730.5|149
1699869000000|2023-11-13 09:50:00|8731.8|8730.9|8730.5|8729.6|8731.9|8731|8730.5|8729.1|139
1699869300000|2023-11-13 09:55:00|8730.4|8729.5|8731.2|8730.3|8731.5|8730.6|8729.5|8728.2|91
1699869600000|2023-11-13 10:00:00|8731.1|8730.2|8733.2|8732.3|8733.2|8732.3|8729.8|8728.9|154
1699869900000|2023-11-13 10:05:00|8733.1|8732.2|8735.3|8734.4|8735.8|8734.7|8732.8|8731.9|148
1699870200000|2023-11-13 10:10:00|8735.2|8734.3|8734|8733.1|8735.9|8735|8733.7|8732.8|114
1699870500000|2023-11-13 10:15:00|8734.1|8733.2|8733|8731.5|8734.4|8733.3|8732.7|8731.5|146
1699870800000|2023-11-13 10:20:00|8732.7|8731.8|8735.5|8734.6|8735.9|8734.7|8732.7|8731.5|93
1699871100000|2023-11-13 10:25:00|8735.4|8734.5|8733.9|8733|8735.4|8734.5|8733.4|8732.1|117
1699871400000|2023-11-13 10:30:00|8734|8733.1|8732.1|8731.2|8734|8733.1|8732.1|8731.2|65
1699871700000|2023-11-13 10:35:00|8732|8731.1|8730.4|8729.5|8732.7|8731.8|8730.1|8729.2|87
1699872000000|2023-11-13 10:40:00|8730.3|8729.4|8732.2|8731.3|8732.2|8731.3|8729.7|8728.6|88
1699872300000|2023-11-13 10:45:00|8732.3|8731.4|8732|8731.1|8732.3|8731.4|8730.2|8729.1|117
1699872600000|2023-11-13 10:50:00|8731.9|8731|8731.2|8730.3|8732.7|8731.8|8730.6|8729.7|188
1699872900000|2023-11-13 10:55:00|8731.1|8730.2|8732.4|8730.9|8732.4|8730.9|8729.9|8728.4|161
1699873200000|2023-11-13 11:00:00|8732.3|8730.8|8730|8729.1|8732.6|8731.1|8729.3|8728.4|146
1699873500000|2023-11-13 11:05:00|8730.1|8729.2|8728|8727.1|8730.5|8729.6|8727.6|8726.7|130
1699873800000|2023-11-13 11:10:00|8728.1|8727.2|8727.7|8726.8|8729.4|8728.5|8727.7|8726.8|145
1699874100000|2023-11-13 11:15:00|8727.8|8726.9|8727.3|8726.4|8728.4|8727.5|8727.3|8726.4|123
1699874400000|2023-11-13 11:20:00|8727.2|8726.3|8726.8|8725.9|8728.1|8726.8|8726|8725.1|119
1699874700000|2023-11-13 11:25:00|8726.6|8725.7|8726.8|8725.9|8728.2|8726.8|8726.4|8725.5|103
1699875000000|2023-11-13 11:30:00|8726.7|8725.8|8726.9|8726|8727.7|8726.8|8725.3|8724.4|158
1699875300000|2023-11-13 11:35:00|8727|8726.1|8726.6|8725.7|8727.4|8726.5|8726.2|8725.1|121
1699875600000|2023-11-13 11:40:00|8726.8|8725.9|8723.3|8722.4|8726.9|8726|8722.6|8721.7|127
1699875900000|2023-11-13 11:45:00|8723|8722.1|8723.6|8722.7|8724.5|8723.6|8723|8722.1|154
1699876200000|2023-11-13 11:50:00|8723.7|8722.8|8721.9|8721|8723.8|8722.9|8721.9|8720.9|153
1699876500000|2023-11-13 11:55:00|8721.7|8720.8|8724.6|8723.7|8724.9|8724|8720.3|8719.2|223
1699876800000|2023-11-13 12:00:00|8724.7|8723.8|8724.2|8723.3|8725.5|8724.6|8723.4|8722.5|228
1699877100000|2023-11-13 12:05:00|8724.1|8723.2|8724.5|8723.6|8724.6|8723.7|8722.6|8721.7|99
1699877400000|2023-11-13 12:10:00|8724.8|8723.9|8722.4|8721.5|8724.9|8724|8722.2|8721.3|148
1699877700000|2023-11-13 12:15:00|8722.5|8721.6|8722.2|8721.3|8722.8|8721.8|8721.4|8720.5|161
1699878000000|2023-11-13 12:20:00|8722.3|8721.4|8723.9|8723|8724.7|8723.6|8722.3|8721.4|145
1699878300000|2023-11-13 12:25:00|8723.8|8722.9|8723.8|8722.9|8724.5|8723.3|8723.5|8722.4|109
1699878600000|2023-11-13 12:30:00|8723.9|8723|8723.5|8722.6|8724.8|8723.9|8723.2|8722.3|97
1699878900000|2023-11-13 12:35:00|8723.6|8722.7|8724.9|8723.4|8725.9|8724.6|8723.6|8722.7|115
1699879200000|2023-11-13 12:40:00|8725.1|8723.6|8720.6|8719.7|8725.5|8724|8720.2|8718.9|168
1699879500000|2023-11-13 12:45:00|8720.3|8719.4|8718.4|8716.9|8720.5|8719.5|8718.1|8716.9|171
1699879800000|2023-11-13 12:50:00|8718.1|8717.2|8717.9|8717|8718.6|8717.7|8717.4|8716.1|132
1699880100000|2023-11-13 12:55:00|8718|8717.1|8718.6|8717.7|8719.3|8718.4|8717.5|8716.3|186
1699880400000|2023-11-13 13:00:00|8718.5|8717.6|8717.5|8716.6|8718.9|8718|8717.2|8716.3|198
1699880700000|2023-11-13 13:05:00|8717.6|8716.7|8716|8715.1|8717.8|8716.9|8715.2|8714.3|163
1699881000000|2023-11-13 13:10:00|8716.1|8715.2|8711.1|8709.6|8716.1|8715.2|8711.1|8709.6|188
1699881300000|2023-11-13 13:15:00|8711.2|8709.7|8708.8|8707.9|8712.3|8710.8|8708.4|8707.3|261
1699881600000|2023-11-13 13:20:00|8709.2|8708.3|8709.7|8708.2|8710.1|8709.2|8708.4|8707.5|214
1699881900000|2023-11-13 13:25:00|8709.5|8708|8709.2|8708.3|8710.1|8709.2|8708.3|8707.4|186
1699882200000|2023-11-13 13:30:00|8709.1|8708.2|8714.4|8712.9|8714.6|8713.1|8708.6|8707.7|228
1699882500000|2023-11-13 13:35:00|8714.3|8712.8|8716.9|8715.4|8716.9|8715.6|8714|8712.8|198
1699882800000|2023-11-13 13:40:00|8716.8|8715.3|8718|8716.5|8718.2|8717.1|8716.3|8715.2|180
1699883100000|2023-11-13 13:45:00|8717.9|8716.4|8716.4|8715.5|8718.2|8717.2|8716.4|8715.5|139
1699883400000|2023-11-13 13:50:00|8716.3|8715.4|8714.9|8714|8716.7|8715.8|8714.7|8713.8|125
1699883700000|2023-11-13 13:55:00|8714.8|8713.9|8715.3|8714.4|8715.8|8714.9|8713.7|8712.8|169
1699884000000|2023-11-13 14:00:00|8715.2|8714.3|8716.5|8715.6|8716.9|8716|8714.7|8713.8|220
1699884300000|2023-11-13 14:05:00|8716.6|8715.7|8720.2|8719.3|8720.4|8719.5|8716.4|8715.5|160
1699884600000|2023-11-13 14:10:00|8720.1|8719.2|8722.8|8721.9|8723.2|8722.3|8719.4|8718.5|150
1699884900000|2023-11-13 14:15:00|8722.7|8721.8|8720.3|8719.4|8723.8|8722.9|8720.2|8719.3|174
1699885200000|2023-11-13 14:20:00|8720.4|8719.5|8719|8718.1|8720.4|8719.5|8718.7|8717.8|115
1699885500000|2023-11-13 14:25:00|8719.1|8718.2|8721.1|8720.2|8721.5|8720.3|8718.8|8717.9|158
1699885800000|2023-11-13 14:30:00|8721.2|8720.3|8722.5|8721.6|8723.3|8722.4|8720.8|8719.9|246
1699886100000|2023-11-13 14:35:00|8722.6|8721.7|8721.6|8720.7|8722.8|8721.8|8721.4|8720.5|232
1699886400000|2023-11-13 14:40:00|8721.7|8720.8|8721.4|8720.5|8722.1|8721.2|8719.5|8718.6|181
1699886700000|2023-11-13 14:45:00|8721.3|8720.4|8723.3|8722.4|8724.3|8723.4|8721.3|8720.4|232
1699887000000|2023-11-13 14:50:00|8723.4|8722.5|8723.4|8722.5|8725.1|8724.2|8722.5|8721.6|187
1699887300000|2023-11-13 14:55:00|8723.5|8722.6|8724|8723.1|8724.8|8723.9|8722.1|8721.1|266
1699887600000|2023-11-13 15:00:00|8724.1|8723.2|8720.3|8719.4|8724.9|8723.8|8720.3|8719.4|383
1699887900000|2023-11-13 15:05:00|8720.4|8719.5|8720.4|8718.9|8721.9|8720.6|8718.7|8717.6|463
1699888200000|2023-11-13 15:10:00|8720.5|8719|8720.1|8718.6|8721.2|8719.7|8719.8|8718.3|275
1699888500000|2023-11-13 15:15:00|8720.2|8718.7|8719.4|8718.5|8720.7|8719.2|8717.8|8716.3|247
1699888800000|2023-11-13 15:20:00|8719.3|8718.4|8725.3|8724.4|8725.3|8724.4|8718.9|8717.8|277
1699889100000|2023-11-13 15:25:00|8725.4|8724.5|8724.3|8723.4|8725.6|8724.7|8723.1|8722.2|176
1699889400000|2023-11-13 15:30:00|8724.4|8723.5|8722.1|8721.2|8725|8724.1|8722|8720.5|180
1699889700000|2023-11-13 15:35:00|8722.2|8721.3|8721.5|8720.6|8722.8|8721.6|8721.1|8720|133
1699890000000|2023-11-13 15:40:00|8721.6|8720.7|8719.2|8718.3|8721.6|8720.7|8719.1|8718.2|224
1699890300000|2023-11-13 15:45:00|8719.3|8718.4|8721.2|8720.3|8722.3|8721.4|8719|8718.1|264
1699890600000|2023-11-13 15:50:00|8721.3|8720.4|8722.8|8721.9|8724.3|8722.9|8721.2|8720.3|226
1699890900000|2023-11-13 15:55:00|8722.7|8721.8|8724.4|8723.5|8725.2|8724.3|8722.3|8721.4|300
1699891200000|2023-11-13 16:00:00|8724.3|8723.4|8725.2|8724.3|8726.6|8725.7|8724.2|8723|267
1699891500000|2023-11-13 16:05:00|8725.3|8724.4|8724.4|8723.5|8725.4|8724.5|8724.3|8723.4|134
1699891800000|2023-11-13 16:10:00|8724.5|8723.6|8722.3|8721.4|8725.6|8724.7|8722.1|8721.2|178
1699892100000|2023-11-13 16:15:00|8722.4|8721.5|8723.6|8722.7|8724.1|8723.1|8721.8|8720.4|228
1699892400000|2023-11-13 16:20:00|8723.9|8723|8722.4|8721.5|8723.9|8723|8721.7|8720.8|162
1699892700000|2023-11-13 16:25:00|8722.5|8721.6|8722.6|8721.7|8723|8722|8721.7|8720.8|116
1699893000000|2023-11-13 16:30:00|8722.9|8722|8721.9|8721|8723.1|8722.2|8719.7|8718.8|133
1699893300000|2023-11-13 16:35:00|8722|8721.1|8721.9|8721|8722.6|8721.6|8721.4|8720.4|146
1699893600000|2023-11-13 16:40:00|8721.8|8720.9|8722.2|8721.3|8722.9|8722|8720.6|8719.3|156
1699893900000|2023-11-13 16:45:00|8722.3|8721.4|8723.4|8722.5|8723.9|8723|8722|8720.7|194
1699894200000|2023-11-13 16:50:00|8723.3|8722.4|8722.5|8721.6|8723.3|8722.4|8721.9|8721|140
1699894500000|2023-11-13 16:55:00|8722.4|8721.5|8722.9|8722|8724.3|8723.4|8722.3|8721.4|102
1699894800000|2023-11-13 17:00:00|8723|8722.1|8721.9|8721|8723.7|8722.8|8721.7|8720.8|130
1699895100000|2023-11-13 17:05:00|8721.8|8720.9|8724|8723.1|8724.8|8723.6|8721.8|8720.9|126
1699895400000|2023-11-13 17:10:00|8723.9|8723|8723.7|8722.8|8724.7|8723.8|8723.2|8722.3|115
1699895700000|2023-11-13 17:15:00|8723.8|8722.9|8722.7|8721.8|8723.9|8723|8722.6|8721.7|74
1699896000000|2023-11-13 17:20:00|8722.8|8721.9|8721.1|8720.2|8723.1|8722.2|8720.7|8719.8|92
1699896300000|2023-11-13 17:25:00|8721.2|8720.3|8723|8722.1|8723.2|8722.3|8720.8|8719.9|120
1699896600000|2023-11-13 17:30:00|8722.9|8722|8720.3|8719.4|8722.9|8722|8720.2|8719.3|121
1699896900000|2023-11-13 17:35:00|8720.4|8719.5|8719.8|8718.9|8720.9|8720|8719.4|8718.5|91
1699897200000|2023-11-13 17:40:00|8719.7|8718.8|8717.2|8716.3|8719.7|8718.8|8717.2|8716.3|73
1699897500000|2023-11-13 17:45:00|8717.3|8716.4|8717.8|8716.9|8718.9|8718|8717.1|8716.2|125
1699897800000|2023-11-13 17:50:00|8717.7|8716.8|8718.4|8717.5|8718.4|8717.5|8716.9|8716|110
1699898100000|2023-11-13 17:55:00|8718.5|8717.6|8718.7|8717.8|8718.9|8717.8|8717.6|8716.7|103
1699898400000|2023-11-13 18:00:00|8718.6|8717.7|8719.3|8718.4|8719.4|8718.5|8718.3|8717.3|88
1699898700000|2023-11-13 18:05:00|8719.2|8718.3|8718.3|8717.4|8719.2|8718.3|8718.2|8716.9|102
1699899000000|2023-11-13 18:10:00|8718.2|8717.3|8717.6|8716.7|8718.5|8717.6|8717.6|8716.7|82
1699899300000|2023-11-13 18:15:00|8717.7|8716.8|8717.2|8716.3|8717.7|8716.8|8717|8716.1|45
1699899600000|2023-11-13 18:20:00|8717.3|8716.4|8717.3|8716.4|8717.6|8716.7|8717|8716.1|74
1699899900000|2023-11-13 18:25:00|8717.2|8716.3|8718.2|8717.3|8718.5|8717.4|8717.1|8715.9|71
1699900200000|2023-11-13 18:30:00|8718.3|8717.4|8718.1|8717.2|8718.8|8717.9|8717.9|8717|78
1699900500000|2023-11-13 18:35:00|8718|8717.1|8719.1|8717.6|8719.1|8717.7|8717.8|8716.6|45
1699900800000|2023-11-13 18:40:00|8719|8717.5|8720.6|8719.1|8720.6|8719.1|8717.5|8716.3|137
1699901100000|2023-11-13 18:45:00|8720.7|8719.2|8720.3|8719.4|8721|8719.6|8720|8718.8|113
1699901400000|2023-11-13 18:50:00|8720.2|8719.3|8720.8|8719.9|8720.8|8719.9|8719.9|8718.8|76
1699901700000|2023-11-13 18:55:00|8720.7|8719.8|8720.6|8719.7|8721.3|8719.9|8720.4|8718.9|84
1699902000000|2023-11-13 19:00:00|8720.5|8719.6|8719.7|8718.8|8720.7|8719.8|8719.6|8718.3|53
1699902300000|2023-11-13 19:05:00|8719.8|8718.9|8719.6|8718.1|8720.3|8719|8719.2|8717.7|63
1699902600000|2023-11-13 19:10:00|8719.3|8718.4|8718.8|8717.3|8719.6|8718.7|8718.8|8717.3|62
1699902900000|2023-11-13 19:15:00|8718.9|8717.4|8718.4|8717.5|8719.5|8718.1|8718.2|8716.7|68
1699903200000|2023-11-13 19:20:00|8718.3|8717.4|8718.3|8717.4|8719|8718.1|8718.1|8717|52
1699903500000|2023-11-13 19:25:00|8718.2|8717.3|8718|8717.1|8718.4|8717.4|8718|8716.8|58
1699903800000|2023-11-13 19:30:00|8717.9|8717|8717.7|8716.2|8718.2|8717.3|8717.5|8716|67
1699904100000|2023-11-13 19:35:00|8717.6|8716.1|8717.8|8716.3|8717.9|8716.7|8716.4|8715.1|100
1699904400000|2023-11-13 19:40:00|8717.9|8716.4|8718.6|8717.7|8718.9|8717.8|8717.8|8716.3|100
1699904700000|2023-11-13 19:45:00|8718.7|8717.8|8718.9|8717.4|8719.3|8718|8718.5|8717.3|48
1699905000000|2023-11-13 19:50:00|8718.8|8717.3|8717.1|8715.6|8718.9|8717.9|8716.8|8715.3|97
1699905300000|2023-11-13 19:55:00|8717|8715.5|8717.4|8715.9|8717.6|8716.2|8716.3|8714.8|123
1699905600000|2023-11-13 20:00:00|8717.3|8715.8|8718.7|8717.2|8718.9|8717.6|8717.2|8715.7|87
1699905900000|2023-11-13 20:05:00|8718.5|8717|8718|8717.1|8718.7|8717.2|8717.5|8716.3|84
1699906200000|2023-11-13 20:10:00|8718.1|8717.2|8718.4|8717.5|8718.5|8717.5|8718|8716.8|33
1699906500000|2023-11-13 20:15:00|8718.3|8717.4|8716.3|8715.4|8718.4|8717.5|8716.3|8714.8|79
1699906800000|2023-11-13 20:20:00|8716.2|8715.3|8716.9|8715.4|8716.9|8715.7|8716.2|8714.9|63
1699907100000|2023-11-13 20:25:00|8717|8715.5|8716.1|8715.2|8717|8715.6|8715.9|8714.8|60
1699907400000|2023-11-13 20:30:00|8716.2|8715.3|8716.9|8715.4|8717|8715.6|8715.9|8715|55
1699907700000|2023-11-13 20:35:00|8716.8|8715.3|8716.8|8715.3|8717.2|8715.8|8716.5|8715.2|35
1699908000000|2023-11-13 20:40:00|8716.9|8715.4|8717.1|8716.2|8717.5|8716.3|8716.8|8715.4|52
1699908300000|2023-11-13 20:45:00|8717|8716.1|8717.1|8716.2|8717.6|8716.2|8716.8|8715.5|73
1699908600000|2023-11-13 20:50:00|8717.3|8715.8|8717.1|8715.6|8717.7|8716.2|8716.3|8715.1|81
1699908900000|2023-11-13 20:55:00|8717|8715.5|8715.7|8714.2|8717.4|8715.9|8715.5|8714|123
1699909200000|2023-11-13 21:00:00|8715.6|8714.1|8714.7|8713.2|8715.8|8714.4|8714.6|8713.1|67
1699909500000|2023-11-13 21:05:00|8714.8|8713.3|8714.8|8713.3|8714.9|8713.4|8714.4|8712.9|23
1699909800000|2023-11-13 21:10:00|8714.7|8713.2|8715.1|8713.6|8715.2|8713.7|8714.6|8713.1|44
1699910100000|2023-11-13 21:15:00|8715|8713.5|8714.2|8712.7|8715.1|8713.6|8714.2|8712.7|22
1699910400000|2023-11-13 21:20:00|8714.1|8712.6|8713.9|8712.4|8714.4|8712.9|8713.8|8712.3|23
1699910700000|2023-11-13 21:25:00|8713.8|8712.3|8713.1|8711.6|8713.9|8712.4|8713.1|8711.6|39
1699911000000|2023-11-13 21:30:00|8713|8711.5|8713.3|8711.8|8713.3|8711.8|8712.8|8711.3|17
1699911300000|2023-11-13 21:35:00|8713.4|8711.9|8713.5|8712|8713.6|8712.1|8713.2|8711.7|24
1699911600000|2023-11-13 21:40:00|8713.4|8711.9|8713.9|8712.4|8714|8712.5|8713.4|8711.9|27
1699911900000|2023-11-13 21:45:00|8713.6|8712.1|8713.6|8712.1|8713.8|8712.3|8713.3|8711.8|27
1699912200000|2023-11-13 21:50:00|8713.7|8712.2|8713.7|8712.2|8714|8712.5|8713.3|8711.8|50
1699912500000|2023-11-13 21:55:00|8714.2|8711.8|8717|8710.1|8718.7|8712.3|8713.8|8709.9|230
1699912800000|2023-11-13 22:00:00|8721.9|8710|8727.4|8715.5|8727.4|8715.5|8721.9|8710|24
1699913100000|2023-11-13 22:05:00|8727.1|8715.2|8726.1|8714.2|8727.4|8715.5|8723.9|8712|60
1699913400000|2023-11-13 22:10:00|8726|8714.1|8724.8|8712.9|8726|8714.1|8724|8712.1|35
1699913700000|2023-11-13 22:15:00|8724.9|8713|8723.9|8712|8725|8713.1|8723.8|8711.9|67
1699914000000|2023-11-13 22:20:00|8724.4|8712.5|8723.9|8712|8724.4|8712.5|8723.5|8711.6|92
1699914300000|2023-11-13 22:25:00|8723.8|8711.9|8723.3|8711.4|8724.2|8712.3|8723.1|8711.2|68
1699914600000|2023-11-13 22:30:00|8723.6|8711.7|8724.1|8712.2|8725.3|8713.4|8721.8|8710.7|161
1699914900000|2023-11-13 22:35:00|8724|8712.1|8725.3|8713.4|8726.1|8714.2|8723.8|8711.9|547
1699915200000|2023-11-13 22:40:00|8725.4|8713.5|8725.5|8713.6|8726.5|8714.6|8724|8712.1|542
1699915500000|2023-11-13 22:45:00|8723.8|8712.2|8723|8712.6|8725.7|8713.8|8720.6|8710.8|1871
1699915800000|2023-11-13 22:50:00|8722.9|8712.5|8721|8712.3|8724.8|8713.2|8717.8|8710.4|1372
1699916100000|2023-11-13 22:55:00|8721.4|8712.4|8720.4|8711.9|8723|8713|8719.2|8711.8|1119
1699916400000|2023-11-13 23:00:00|8720|8712.4|8713.6|8711.2|8720.4|8713.1|8713.6|8711.2|113
1699916700000|2023-11-13 23:05:00|8713.2|8711.7|8713.3|8711.8|8713.8|8712.3|8712.9|8711.4|46
1699917000000|2023-11-13 23:10:00|8713.4|8711.9|8713.6|8712.1|8714|8712.5|8713.2|8711.7|41
1699917300000|2023-11-13 23:15:00|8714.2|8711.8|8714.7|8712.3|8714.9|8712.5|8714.1|8711.7|36
1699917600000|2023-11-13 23:20:00|8714.8|8712.4|8714|8711.6|8714.8|8712.4|8714|8711.6|27
1699917900000|2023-11-13 23:25:00|8714.1|8711.7|8714.4|8712|8714.4|8712|8713.6|8711.4|36
1699918200000|2023-11-13 23:30:00|8713.9|8712.4|8714.4|8712.9|8714.5|8713|8713.8|8712.4|18
1699918500000|2023-11-13 23:35:00|8714.5|8713|8714.4|8712.9|8714.6|8713.1|8714.2|8712.7|18
1699918800000|2023-11-13 23:40:00|8714.3|8712.8|8714.3|8712.8|8714.5|8713|8714.1|8712.6|15
1699919100000|2023-11-13 23:45:00|8714.4|8712.9|8714.8|8713.3|8714.9|8713.4|8714.2|8712.8|35
1699919400000|2023-11-13 23:50:00|8714.5|8713|8714.8|8713.3|8715.7|8714.2|8714.3|8712.8|44
1699919700000|2023-11-13 23:55:00|8714.9|8713.4|8715.3|8713.8|8715.3|8713.8|8714.6|8713.1|34
1699920000000|2023-11-14 00:00:00|8715.2|8713.7|8715.7|8714.2|8716.7|8715.3|8715.2|8713.7|133
1699920300000|2023-11-14 00:05:00|8715.6|8714.1|8716.2|8714.7|8716.5|8715|8714.8|8713.3|71
1699920600000|2023-11-14 00:10:00|8716.1|8714.6|8716.9|8715.4|8717|8715.5|8716.1|8714.6|32
1699920900000|2023-11-14 00:15:00|8716.8|8715.3|8717.2|8715.7|8717.3|8715.8|8716.8|8715.3|44
1699921200000|2023-11-14 00:20:00|8717.1|8715.6|8717.2|8715.7|8717.6|8716.1|8716.9|8715.4|62
1699921500000|2023-11-14 00:25:00|8717.3|8715.8|8717.5|8716|8718.1|8716.6|8717.1|8715.6|57
1699921800000|2023-11-14 00:30:00|8717.4|8715.9|8717.8|8716.3|8717.8|8716.3|8717.1|8715.6|43
1699922100000|2023-11-14 00:35:00|8717.9|8716.4|8717.8|8716.3|8718.3|8716.8|8717.3|8716.1|53
1699922400000|2023-11-14 00:40:00|8717.6|8716.7|8718.2|8716.7|8718.2|8717|8717.5|8716|48
1699922700000|2023-11-14 00:45:00|8717.9|8717|8718.4|8716.9|8718.5|8717.1|8717.9|8716.4|45
1699923000000|2023-11-14 00:50:00|8718.3|8716.8|8718.7|8717.2|8718.9|8717.4|8717.6|8716.1|75
1699923300000|2023-11-14 00:55:00|8718.8|8717.3|8718.4|8716.9|8719.1|8717.6|8718.3|8716.8|79
1699923600000|2023-11-14 01:00:00|8718|8716.5|8716.9|8716|8718.1|8716.6|8716.5|8715|83
1699923900000|2023-11-14 01:05:00|8717.1|8715.6|8716.1|8714.6|8717.6|8716.1|8716|8714.5|52
1699924200000|2023-11-14 01:10:00|8716.2|8714.7|8715.9|8714.4|8716.3|8714.8|8715.1|8713.6|51
1699924500000|2023-11-14 01:15:00|8716|8714.5|8715.3|8713.8|8716|8714.5|8715.3|8713.8|49
1699924800000|2023-11-14 01:20:00|8715.2|8714.4|8715.9|8714.4|8716.4|8714.9|8715.2|8714|66
1699925100000|2023-11-14 01:25:00|8716|8714.5|8716|8715.1|8716.5|8715.2|8715.8|8714.3|47
1699925400000|2023-11-14 01:30:00|8716.1|8715.2|8716.5|8715.6|8716.7|8715.7|8716.1|8714.7|57
1699925700000|2023-11-14 01:35:00|8716.4|8715.5|8716.9|8715.4|8717.2|8715.9|8716|8714.5|61
1699926000000|2023-11-14 01:40:00|8716.8|8715.3|8716.8|8715.3|8717.4|8715.9|8716.5|8715|60
1699926300000|2023-11-14 01:45:00|8716.7|8715.2|8717.4|8716.5|8717.6|8716.6|8716.6|8715.1|64
1699926600000|2023-11-14 01:50:00|8717.7|8716.2|8718.7|8717.8|8718.8|8717.8|8717.7|8716.2|82
1699926900000|2023-11-14 01:55:00|8718.5|8717.6|8717.8|8716.3|8719|8717.7|8717.8|8716.3|39
1699927200000|2023-11-14 02:00:00|8718.1|8716.6|8718.5|8717|8719|8717.7|8717.8|8716.3|78
1699927500000|2023-11-14 02:05:00|8718.6|8717.1|8718.8|8717.3|8718.9|8717.7|8718.4|8716.9|47
1699927800000|2023-11-14 02:10:00|8719|8717.5|8718.5|8717|8719.1|8717.7|8718.5|8717|62
1699928100000|2023-11-14 02:15:00|8718.4|8716.9|8718.2|8716.7|8718.7|8717.6|8717.9|8716.7|73
1699928400000|2023-11-14 02:20:00|8718.3|8716.8|8718.7|8717.8|8719|8718|8718.2|8716.8|56
1699928700000|2023-11-14 02:25:00|8718.8|8717.9|8718.5|8717.6|8719.1|8718.1|8718.5|8717.3|43
1699929000000|2023-11-14 02:30:00|8718.4|8717.5|8718.6|8717.1|8719|8718.1|8718.2|8717.1|44
1699929300000|2023-11-14 02:35:00|8718.5|8717|8718.1|8716.6|8718.9|8717.4|8718|8716.5|56
1699929600000|2023-11-14 02:40:00|8718.3|8716.8|8717.2|8716.3|8718.3|8716.8|8717.1|8716.1|51
1699929900000|2023-11-14 02:45:00|8717.3|8716.4|8717.3|8715.8|8717.8|8716.6|8717.1|8715.6|51
1699930200000|2023-11-14 02:50:00|8717.2|8715.7|8716.9|8716|8717.3|8716|8716.6|8715.3|46
1699930500000|2023-11-14 02:55:00|8716.8|8715.9|8717.1|8716.2|8717.6|8716.4|8716.8|8715.8|37
1699930800000|2023-11-14 03:00:00|8717.2|8716.3|8717.4|8715.9|8717.4|8716.5|8716.9|8715.8|46
1699931100000|2023-11-14 03:05:00|8717.6|8716.1|8717.6|8716.1|8718|8716.5|8717.4|8716.1|43
1699931400000|2023-11-14 03:10:00|8717.7|8716.2|8718.7|8717.2|8718.7|8717.6|8717.3|8715.8|73
1699931700000|2023-11-14 03:15:00|8718.6|8717.1|8718.2|8716.7|8718.6|8717.1|8717.6|8716.2|59
1699932000000|2023-11-14 03:20:00|8718.1|8716.6|8717.7|8716.8|8718.4|8717.1|8717.7|8716.3|64
1699932300000|2023-11-14 03:25:00|8717.8|8716.9|8717.4|8715.9|8717.9|8717|8717.2|8715.7|61
1699932600000|2023-11-14 03:30:00|8717.3|8715.8|8717.1|8716.2|8717.5|8716.5|8717.1|8715.7|41
1699932900000|2023-11-14 03:35:00|8717.2|8716.3|8716.9|8716|8717.5|8716.5|8716.9|8715.7|56
1699933200000|2023-11-14 03:40:00|8717|8716.1|8716.9|8716|8717.7|8716.2|8716.8|8715.7|43
1699933500000|2023-11-14 03:45:00|8716.8|8715.9|8717.3|8715.8|8717.3|8716.1|8716.7|8715.7|32
1699933800000|2023-11-14 03:50:00|8717.4|8715.9|8717.7|8716.2|8717.9|8716.4|8717.1|8715.7|46
1699934100000|2023-11-14 03:55:00|8717.9|8716.4|8717.9|8716.4|8718.1|8716.8|8717.6|8716.2|42
1699934400000|2023-11-14 04:00:00|8718|8716.5|8718|8716.5|8718.2|8716.8|8717.5|8716.3|33
1699934700000|2023-11-14 04:05:00|8718.1|8716.6|8717|8716.1|8718.1|8716.6|8716.9|8716|34
1699935000000|2023-11-14 04:10:00|8716.9|8716|8717.8|8716.3|8717.8|8716.5|8716.8|8715.8|67
1699935300000|2023-11-14 04:15:00|8717.9|8716.4|8717.9|8716.4|8718.4|8716.9|8717.5|8716|39
1699935600000|2023-11-14 04:20:00|8718|8716.5|8717.2|8716.3|8718|8716.8|8717.1|8715.9|53
1699935900000|2023-11-14 04:25:00|8717.3|8716.4|8717.4|8715.9|8717.8|8716.6|8717.1|8715.6|52
1699936200000|2023-11-14 04:30:00|8717.6|8716.1|8717.3|8716.4|8717.7|8716.5|8717.1|8715.7|71
1699936500000|2023-11-14 04:35:00|8717.4|8716.5|8716.9|8716|8717.7|8716.6|8716.8|8715.3|80
1699936800000|2023-11-14 04:40:00|8716.8|8715.9|8717.6|8716.1|8717.6|8716.2|8716.8|8715.3|35
1699937100000|2023-11-14 04:45:00|8717.7|8716.2|8717.7|8716.8|8717.9|8717|8717.2|8716.1|30
1699937400000|2023-11-14 04:50:00|8717.8|8716.9|8717.3|8715.8|8717.9|8716.9|8717.2|8715.7|39
1699937700000|2023-11-14 04:55:00|8717.4|8715.9|8717|8716.1|8717.9|8716.4|8716.9|8715.4|29
1699938000000|2023-11-14 05:00:00|8716.9|8716|8717.1|8715.6|8717.4|8716|8716.7|8715.2|53
1699938300000|2023-11-14 05:05:00|8716.9|8715.4|8716.9|8716|8717.1|8716|8716.5|8715.1|34
1699938600000|2023-11-14 05:10:00|8716.8|8715.9|8717|8715.5|8717.3|8716.1|8716.4|8715|45
1699938900000|2023-11-14 05:15:00|8716.7|8715.8|8717.3|8715.8|8717.6|8716.2|8716.6|8715.5|36
1699939200000|2023-11-14 05:20:00|8717.2|8715.7|8717.5|8716|8717.5|8716.1|8716.7|8715.6|36
1699939500000|2023-11-14 05:25:00|8717.1|8716.2|8717|8716.1|8717.8|8716.3|8716.9|8715.9|41
1699939800000|2023-11-14 05:30:00|8717.1|8716.2|8718.4|8716.9|8718.5|8717.4|8716.9|8715.7|31
1699940100000|2023-11-14 05:35:00|8718.5|8717|8718|8716.5|8718.5|8717.6|8717.9|8716.5|57
1699940400000|2023-11-14 05:40:00|8718.1|8716.6|8717.7|8716.2|8718.3|8716.8|8717.3|8716.1|54
1699940700000|2023-11-14 05:45:00|8717.8|8716.3|8717.3|8715.8|8717.9|8716.4|8717.2|8715.8|58
1699941000000|2023-11-14 05:50:00|8717.4|8715.9|8716.8|8715.9|8717.5|8716|8716.7|8715.2|51
1699941300000|2023-11-14 05:55:00|8717.2|8715.7|8718.3|8716.8|8718.4|8716.9|8716.6|8715.4|62
1699941600000|2023-11-14 06:00:00|8718.4|8716.9|8717.6|8716.1|8718.5|8717|8717.2|8716|61
1699941900000|2023-11-14 06:05:00|8717.5|8716|8717.4|8715.9|8718.3|8716.8|8717.2|8715.7|57
1699942200000|2023-11-14 06:10:00|8717.5|8716|8718.1|8716.6|8718.1|8716.6|8717|8715.9|39
1699942500000|2023-11-14 06:15:00|8718|8716.5|8718|8716.5|8718.1|8716.8|8717.5|8716.2|45
1699942800000|2023-11-14 06:20:00|8717.9|8716.4|8716.5|8715|8718.1|8716.6|8716.3|8714.8|61
1699943100000|2023-11-14 06:25:00|8716.4|8714.9|8715.7|8714.2|8716.5|8715.1|8715.2|8713.7|63
1699943400000|2023-11-14 06:30:00|8715.6|8714.1|8715.5|8714.6|8716.2|8714.7|8715.4|8714|63
1699943700000|2023-11-14 06:35:00|8715.4|8714.5|8715.1|8713.6|8715.7|8714.6|8715|8713.5|38
1699944000000|2023-11-14 06:40:00|8715|8713.5|8715.6|8714.1|8715.6|8714.2|8714.8|8713.5|42
1699944300000|2023-11-14 06:45:00|8715.5|8714|8716|8714.5|8716.3|8714.9|8715.4|8714|74
1699944600000|2023-11-14 06:50:00|8716.1|8714.6|8715.5|8714|8716.8|8715.4|8715.1|8713.7|64
1699944900000|2023-11-14 06:55:00|8715.6|8714.1|8717|8714.5|8717|8714.9|8714.3|8712.8|143
1699945200000|2023-11-14 07:00:00|8716.5|8714.1|8710.6|8709.1|8716.6|8714.3|8709|8707.1|493
1699945500000|2023-11-14 07:05:00|8710.5|8709|8709.7|8708.8|8712.1|8710.9|8708.1|8707.2|201
1699945800000|2023-11-14 07:10:00|8709.6|8708.7|8710.4|8709.5|8711|8709.9|8709.4|8708.1|115
1699946100000|2023-11-14 07:15:00|8710.3|8709.4|8711.5|8710|8711.9|8710.9|8709.7|8708.2|131
1699946400000|2023-11-14 07:20:00|8711.4|8709.9|8711.2|8710.3|8713.5|8712.1|8710.8|8709.8|122
1699946700000|2023-11-14 07:25:00|8711.4|8710.5|8706|8705.1|8711.4|8710.5|8705|8704.1|207
1699947000000|2023-11-14 07:30:00|8705.9|8705|8706.9|8705.4|8707|8705.7|8704.5|8703|153
1699947300000|2023-11-14 07:35:00|8706.8|8705.3|8705.7|8704.8|8706.9|8705.7|8705.1|8703.8|106
1699947600000|2023-11-14 07:40:00|8705.9|8705|8707.9|8706.4|8708.4|8706.9|8705.9|8705|114
1699947900000|2023-11-14 07:45:00|8708|8706.5|8708.4|8706.9|8709.6|8708.2|8707.9|8706.5|123
1699948200000|2023-11-14 07:50:00|8708.3|8706.8|8708.4|8706.9|8708.8|8707.3|8705.8|8704.9|142
1699948500000|2023-11-14 07:55:00|8708.5|8707|8708.4|8706.9|8708.9|8707.4|8707.5|8706|142
1699948800000|2023-11-14 08:00:00|8708.5|8707|8708.9|8707.4|8710|8709|8707.3|8706.2|259
1699949100000|2023-11-14 08:05:00|8709|8707.5|8710.7|8709.8|8711.2|8709.8|8707.9|8706.4|152
1699949400000|2023-11-14 08:10:00|8710.8|8709.9|8712.6|8711.7|8712.7|8711.8|8708.9|8708|180
1699949700000|2023-11-14 08:15:00|8712.7|8711.8|8712.9|8712|8714.7|8713.2|8712|8710.7|195
1699950000000|2023-11-14 08:20:00|8712.8|8711.9|8712.8|8711.3|8713.2|8712.1|8711.1|8710.2|162
1699950300000|2023-11-14 08:25:00|8712.9|8711.4|8712.4|8710.9|8713.9|8712.5|8711.7|8710.4|184
1699950600000|2023-11-14 08:30:00|8712.5|8711|8712.5|8711|8713.4|8711.9|8710.8|8709.6|220
1699950900000|2023-11-14 08:35:00|8712.2|8711.3|8712.7|8711.2|8715.2|8713.7|8712.2|8710.8|167
1699951200000|2023-11-14 08:40:00|8712.6|8711.1|8714.5|8713|8715.8|8714.6|8712.2|8711.1|171
1699951500000|2023-11-14 08:45:00|8714.4|8712.9|8712.3|8710.8|8715.3|8713.8|8712.1|8710.6|201
1699951800000|2023-11-14 08:50:00|8712.2|8710.7|8713.6|8712.7|8714.8|8713.9|8711.3|8709.8|175
1699952100000|2023-11-14 08:55:00|8713.5|8712.6|8710.9|8710|8714.2|8713.3|8710.2|8709.3|203
1699952400000|2023-11-14 09:00:00|8710.8|8709.9|8710.6|8709.1|8711.4|8710.5|8708.8|8707.7|173
1699952700000|2023-11-14 09:05:00|8710.7|8709.2|8711.6|8710.7|8711.9|8711|8710.2|8708.7|133
1699953000000|2023-11-14 09:10:00|8711.7|8710.8|8713.5|8712.6|8713.8|8712.7|8711.7|8710.6|128
1699953300000|2023-11-14 09:15:00|8713.4|8712.5|8715.2|8714.3|8715.6|8714.7|8713.4|8712|140
1699953600000|2023-11-14 09:20:00|8715.3|8714.4|8717.7|8716.2|8717.7|8716.2|8714.9|8714|196
1699953900000|2023-11-14 09:25:00|8717.4|8716.5|8716.2|8715.3|8718.9|8717.5|8715.8|8714.9|198
1699954200000|2023-11-14 09:30:00|8716.1|8715.2|8712.9|8712|8716.5|8715.6|8712.7|8711.5|129
1699954500000|2023-11-14 09:35:00|8712.8|8711.9|8712|8711.1|8713.7|8712.8|8711.6|8710.7|211
1699954800000|2023-11-14 09:40:00|8711.9|8711|8712.2|8711.3|8713.3|8712.4|8710.6|8709.7|202
1699955100000|2023-11-14 09:45:00|8712.3|8711.4|8712|8711.1|8712.8|8711.8|8710.8|8709.8|159
1699955400000|2023-11-14 09:50:00|8711.7|8710.8|8711.5|8710.6|8712.8|8711.5|8711|8710.1|175
1699955700000|2023-11-14 09:55:00|8711.4|8710.5|8711.8|8709.3|8712.4|8711.5|8709.8|8708.7|210
1699956000000|2023-11-14 10:00:00|8711.7|8709.5|8712.7|8711.8|8712.8|8711.9|8710.4|8708.2|217
1699956300000|2023-11-14 10:05:00|8712.8|8711.9|8714.6|8713.7|8716.4|8715.3|8712.1|8711.2|199
1699956600000|2023-11-14 10:10:00|8714.5|8713.6|8717.9|8717|8718.3|8717.4|8714|8713.1|204
1699956900000|2023-11-14 10:15:00|8717.8|8716.9|8720.6|8719.1|8720.6|8719.5|8717.8|8716.9|194
1699957200000|2023-11-14 10:20:00|8720.5|8719|8723|8722.1|8723|8722.1|8719.8|8718.9|147
1699957500000|2023-11-14 10:25:00|8722.9|8722|8723.7|8722.2|8724.2|8722.8|8722.2|8721.3|113
1699957800000|2023-11-14 10:30:00|8723.6|8722.1|8724.8|8723.9|8725.2|8724.3|8723.3|8722.1|131
1699958100000|2023-11-14 10:35:00|8724.9|8724|8725.6|8724.7|8725.8|8724.9|8724.8|8723.9|107
1699958400000|2023-11-14 10:40:00|8725.7|8724.8|8725.9|8725|8726.9|8726|8725.4|8724.5|125
1699958700000|2023-11-14 10:45:00|8725.8|8724.9|8723.7|8722.8|8725.8|8724.9|8723.2|8722.1|139
1699959000000|2023-11-14 10:50:00|8723.6|8722.7|8724|8723.1|8725.3|8724.4|8722.5|8721.6|173
1699959300000|2023-11-14 10:55:00|8724.1|8723.2|8724.8|8723.9|8726.2|8725.1|8723.4|8722.1|165
1699959600000|2023-11-14 11:00:00|8724.9|8724|8723.7|8722.8|8725.5|8724.1|8723.5|8722.6|148
1699959900000|2023-11-14 11:05:00|8723.8|8722.9|8723.1|8722.2|8725.2|8724.3|8722.4|8721.5|121
1699960200000|2023-11-14 11:10:00|8723|8722.1|8725.1|8724.2|8725.6|8724.5|8723|8722.1|116
1699960500000|2023-11-14 11:15:00|8725.2|8724.3|8723.6|8722.7|8725.2|8724.3|8723.1|8722|91
1699960800000|2023-11-14 11:20:00|8723.7|8722.8|8724.5|8723.6|8724.5|8723.6|8723.2|8722.3|86
1699961100000|2023-11-14 11:25:00|8724.6|8723.7|8724.1|8723.2|8724.9|8724|8722.4|8721.5|137
1699961400000|2023-11-14 11:30:00|8724|8723.1|8724.5|8723.6|8725.1|8724.2|8724|8723.1|119
1699961700000|2023-11-14 11:35:00|8724.4|8723.5|8725.4|8724.5|8726.4|8725.5|8724.2|8723.3|113
1699962000000|2023-11-14 11:40:00|8725.3|8724.4|8725.7|8724.8|8726.4|8725.1|8725.1|8724|131
1699962300000|2023-11-14 11:45:00|8725.6|8724.7|8727.7|8726.2|8728.5|8727|8725.4|8724.5|154
1699962600000|2023-11-14 11:50:00|8727.9|8726.4|8728.8|8727.3|8728.8|8727.6|8725.9|8725|167
1699962900000|2023-11-14 11:55:00|8728.9|8727.4|8729.3|8728.4|8731.8|8730.6|8728.8|8727.3|168
1699963200000|2023-11-14 12:00:00|8729.2|8728.3|8725.4|8724.5|8729.3|8728.4|8725.4|8724.1|121
1699963500000|2023-11-14 12:05:00|8725.5|8724.6|8724.8|8723.9|8726.4|8725.2|8724.7|8723.8|127
1699963800000|2023-11-14 12:10:00|8724.9|8724|8725.3|8723.8|8726.1|8725.2|8724.4|8723.5|103
1699964100000|2023-11-14 12:15:00|8724.8|8723.9|8723|8722.1|8725.3|8724.4|8722.9|8721.7|95
1699964400000|2023-11-14 12:20:00|8722.9|8722|8722.6|8721.7|8724|8723.1|8721.6|8720.7|96
1699964700000|2023-11-14 12:25:00|8722.5|8721.6|8723.4|8722.5|8723.8|8722.9|8721.5|8720.5|128
1699965000000|2023-11-14 12:30:00|8723.3|8722.4|8722.9|8722|8723.4|8722.5|8722.3|8721.4|115
1699965300000|2023-11-14 12:35:00|8723|8722.1|8721.7|8720.8|8723.1|8722.2|8721.2|8720|130
1699965600000|2023-11-14 12:40:00|8721.8|8720.9|8722.9|8722|8723.4|8722.2|8721.6|8720.7|73
1699965900000|2023-11-14 12:45:00|8723|8722.1|8722.9|8722|8724.1|8723.2|8722.2|8721.3|104
1699966200000|2023-11-14 12:50:00|8723|8722.1|8722|8721.1|8723.3|8722.4|8721.5|8720.6|128
1699966500000|2023-11-14 12:55:00|8722.1|8721.2|8721.7|8720.8|8722.3|8721.4|8720.3|8719.4|203
1699966800000|2023-11-14 13:00:00|8721.6|8720.7|8722.8|8721.9|8724.3|8723.3|8721.5|8720.6|248
1699967100000|2023-11-14 13:05:00|8722.7|8721.8|8723.6|8722.7|8723.7|8722.8|8722.2|8721.3|151
1699967400000|2023-11-14 13:10:00|8723.7|8722.8|8722.2|8721.3|8724.1|8722.9|8721.9|8720.8|164
1699967700000|2023-11-14 13:15:00|8722.3|8721.4|8723.7|8722.8|8723.7|8722.8|8721.5|8720.6|203
1699968000000|2023-11-14 13:20:00|8723.8|8722.9|8725.4|8723.9|8725.6|8724.1|8723.4|8721.9|216
1699968300000|2023-11-14 13:25:00|8725.5|8724|8732.2|8721.2|8733.1|8728|8723.9|8721|379
1699968600000|2023-11-14 13:30:00|8732.9|8721.9|8714.6|8713.1|8735.8|8724.8|8714.2|8706.5|1604
1699968900000|2023-11-14 13:35:00|8714.5|8713|8707.6|8706.7|8714.5|8713|8706.2|8704.7|913
1699969200000|2023-11-14 13:40:00|8707.8|8706.9|8709.6|8708.1|8710.2|8709.3|8705.3|8704.1|670
1699969500000|2023-11-14 13:45:00|8709.7|8708.2|8706.7|8705.8|8711.1|8709.6|8705.4|8704.5|620
1699969800000|2023-11-14 13:50:00|8706.8|8705.9|8702.9|8702|8708|8706.5|8702.7|8701.7|612
1699970100000|2023-11-14 13:55:00|8703|8702.1|8700.6|8699.7|8706.6|8705.7|8700.3|8699.3|534
1699970400000|2023-11-14 14:00:00|8700.7|8699.8|8699.9|8698.4|8702.1|8700.6|8696.8|8695.9|648
1699970700000|2023-11-14 14:05:00|8700|8698.5|8707.2|8706.3|8708.5|8707.6|8700|8698.5|610
1699971000000|2023-11-14 14:10:00|8707.4|8706.5|8708.8|8707.3|8710.7|8709.8|8707.1|8705.7|507
1699971300000|2023-11-14 14:15:00|8708.7|8707.2|8703.3|8701.8|8708.7|8707.2|8701|8699.5|540
1699971600000|2023-11-14 14:20:00|8703.2|8701.7|8700.5|8699|8703.4|8701.9|8700.4|8698.9|492
1699971900000|2023-11-14 14:25:00|8700.4|8698.9|8702.2|8701.3|8702.4|8701.5|8699.2|8698|485
1699972200000|2023-11-14 14:30:00|8702.3|8701.4|8698.7|8697.8|8702.9|8702|8698.6|8697.6|485
1699972500000|2023-11-14 14:35:00|8698.9|8698|8700.1|8699.2|8701.4|8700.5|8696.5|8695.2|499
1699972800000|2023-11-14 14:40:00|8700.2|8699.3|8700.1|8699.2|8701.5|8700.4|8699.4|8698.2|508
1699973100000|2023-11-14 14:45:00|8700|8699.1|8697.2|8696.3|8701.3|8699.8|8696.7|8695.7|465
1699973400000|2023-11-14 14:50:00|8697.3|8696.4|8695.2|8693.7|8698|8696.9|8693.7|8692.6|506
1699973700000|2023-11-14 14:55:00|8695.4|8693.9|8696.1|8694.6|8697.2|8696.2|8693.8|8692.9|455
1699974000000|2023-11-14 15:00:00|8696|8694.5|8697.3|8696.4|8697.4|8696.5|8694.3|8693.2|459
1699974300000|2023-11-14 15:05:00|8697.4|8696.5|8697.5|8696.6|8701.1|8699.6|8696.6|8695.7|454
1699974600000|2023-11-14 15:10:00|8697.6|8696.7|8698.2|8696.7|8699.4|8698.2|8697.4|8696.5|272
1699974900000|2023-11-14 15:15:00|8698.1|8696.6|8694|8693.1|8698.2|8696.7|8693.3|8691.8|368
1699975200000|2023-11-14 15:20:00|8694.1|8693.2|8691.6|8690.7|8695.2|8693.7|8690.3|8688.9|378
1699975500000|2023-11-14 15:25:00|8691.7|8690.8|8691.3|8690.4|8694|8692.5|8690.3|8689.4|344
1699975800000|2023-11-14 15:30:00|8691.1|8690.2|8691.8|8690.9|8693.7|8692.8|8690.9|8689.9|277
1699976100000|2023-11-14 15:35:00|8691.9|8691|8692|8691.1|8692.3|8691.1|8690|8689|334
1699976400000|2023-11-14 15:40:00|8692.1|8691.2|8690.7|8689.8|8692.6|8691.3|8689.4|8688.5|277
1699976700000|2023-11-14 15:45:00|8690.8|8689.9|8698.6|8697.7|8699.2|8698.3|8690.8|8689.9|428
1699977000000|2023-11-14 15:50:00|8698.8|8697.9|8700.4|8698.9|8700.9|8700|8697.6|8696.7|399
1699977300000|2023-11-14 15:55:00|8700.3|8699.4|8700.7|8699.8|8702|8701.1|8699.9|8698.7|393
1699977600000|2023-11-14 16:00:00|8700.8|8699.9|8699.5|8698.6|8701.8|8700.9|8699.2|8698.3|348
1699977900000|2023-11-14 16:05:00|8699.6|8698.7|8699.6|8698.7|8701.2|8700.3|8699.3|8698.2|263
1699978200000|2023-11-14 16:10:00|8699.7|8698.8|8703.6|8702.7|8707.6|8706.7|8699.6|8698.7|481
1699978500000|2023-11-14 16:15:00|8703.5|8702.6|8702.7|8701.2|8705.1|8703.6|8702.4|8701.1|310
1699978800000|2023-11-14 16:20:00|8702.6|8701.1|8700.3|8698.8|8702.7|8701.5|8699.9|8698.5|246
1699979100000|2023-11-14 16:25:00|8700.2|8698.7|8698.5|8697.6|8702|8701.1|8698.4|8697.5|249
1699979400000|2023-11-14 16:30:00|8698.6|8697.7|8700.5|8699.6|8701.3|8700.4|8698.2|8697.2|259
1699979700000|2023-11-14 16:35:00|8700.4|8699.5|8699.5|8698.6|8701|8700.1|8698.9|8697.6|216
1699980000000|2023-11-14 16:40:00|8699.4|8698.5|8701.1|8700.2|8701.1|8700.2|8699.3|8698|188
1699980300000|2023-11-14 16:45:00|8701|8700.1|8700|8699.1|8701.6|8700.7|8699.6|8698.4|246
1699980600000|2023-11-14 16:50:00|8699.9|8699|8699.7|8698.8|8701.7|8700.8|8699.4|8697.9|284
1699980900000|2023-11-14 16:55:00|8699.8|8698.9|8701.5|8700.6|8702.5|8701.6|8699.5|8698.6|212
1699981200000|2023-11-14 17:00:00|8701.4|8700.5|8700.8|8699.3|8701.7|8700.8|8699.2|8697.8|220
1699981500000|2023-11-14 17:05:00|8700.9|8699.4|8704.7|8703.8|8705.4|8704.2|8700.5|8699.2|243
1699981800000|2023-11-14 17:10:00|8704.6|8703.7|8701.7|8700.2|8704.7|8703.8|8701.6|8700.2|212
1699982100000|2023-11-14 17:15:00|8701.8|8700.3|8704.8|8703.3|8704.9|8704|8701.6|8700.3|153
1699982400000|2023-11-14 17:20:00|8704.9|8703.4|8705.7|8704.8|8706|8705|8704.6|8703.4|190
1699982700000|2023-11-14 17:25:00|8705.5|8704.6|8705.2|8704.3|8706.1|8705.2|8704.8|8703.9|129
1699983000000|2023-11-14 17:30:00|8705.1|8704.2|8704.5|8703.6|8706.7|8705.7|8703.6|8702.7|219
1699983300000|2023-11-14 17:35:00|8704.4|8703.5|8703.6|8702.7|8704.9|8704|8703.1|8702.2|130
1699983600000|2023-11-14 17:40:00|8703.7|8702.8|8702.5|8701.6|8704|8703.1|8702.4|8701.5|152
1699983900000|2023-11-14 17:45:00|8702.4|8701.5|8703.4|8702.5|8704.1|8702.9|8701.9|8701|170
1699984200000|2023-11-14 17:50:00|8703.3|8702.4|8704.4|8703.5|8705.1|8704.2|8703.2|8702.3|130
1699984500000|2023-11-14 17:55:00|8704.5|8703.6|8704.2|8702.7|8705.8|8704.9|8703.7|8702.5|172
1699984800000|2023-11-14 18:00:00|8704.3|8702.8|8704.1|8703.2|8704.6|8703.6|8703.2|8702|158
1699985100000|2023-11-14 18:05:00|8704.2|8703.3|8703.9|8703|8704.4|8703.5|8703.6|8702.7|77
1699985400000|2023-11-14 18:10:00|8703.8|8702.9|8703.5|8702.6|8704|8703.1|8703.3|8702.4|113
1699985700000|2023-11-14 18:15:00|8703.6|8702.7|8703.5|8702.6|8704.1|8702.9|8702.8|8701.9|106
1699986000000|2023-11-14 18:20:00|8703.6|8702.7|8704.9|8704|8704.9|8704|8703.6|8702.7|111
1699986300000|2023-11-14 18:25:00|8705|8704.1|8703.8|8702.9|8705.4|8704.5|8703.4|8702.5|89
1699986600000|2023-11-14 18:30:00|8704|8703.1|8705.2|8704.3|8705.2|8704.3|8703.7|8702.6|119
1699986900000|2023-11-14 18:35:00|8705.7|8704.2|8705.7|8704.8|8706.5|8705.4|8705.2|8704.2|89
1699987200000|2023-11-14 18:40:00|8705.6|8704.7|8704.9|8704|8706.7|8705.8|8704.9|8704|83
1699987500000|2023-11-14 18:45:00|8705|8704.1|8706.3|8705.4|8706.3|8705.4|8704.6|8703.7|64
1699987800000|2023-11-14 18:50:00|8706.2|8705.3|8706.2|8705.3|8706.5|8705.6|8705.5|8704.6|95
1699988100000|2023-11-14 18:55:00|8706.1|8705.2|8705.7|8704.8|8706.5|8705.6|8705.5|8704.6|84
1699988400000|2023-11-14 19:00:00|8705.6|8704.7|8705.3|8704.4|8706.1|8705.2|8705.1|8704.2|97
1699988700000|2023-11-14 19:05:00|8705.4|8704.5|8705.2|8704.3|8706.4|8705.5|8705.1|8704.1|117
1699989000000|2023-11-14 19:10:00|8705.3|8704.4|8703.6|8702.7|8705.3|8704.4|8703.4|8702.5|57
1699989300000|2023-11-14 19:15:00|8703.7|8702.8|8702.6|8701.7|8704.3|8703.2|8702.6|8701.4|79
1699989600000|2023-11-14 19:20:00|8702.7|8701.8|8701.9|8701|8702.8|8701.9|8701.9|8701|83
1699989900000|2023-11-14 19:25:00|8702.1|8701.2|8702.6|8701.7|8702.9|8701.9|8701.3|8700|123
1699990200000|2023-11-14 19:30:00|8702.5|8701.6|8704|8703.1|8704.2|8703.3|8702.5|8701.4|132
1699990500000|2023-11-14 19:35:00|8704.1|8703.2|8703.7|8702.8|8704.6|8703.7|8703.7|8702.8|69
1699990800000|2023-11-14 19:40:00|8703.6|8702.7|8704.1|8703.2|8704.4|8703.5|8703.3|8702.4|84
1699991100000|2023-11-14 19:45:00|8704.2|8703.3|8704.5|8703.6|8705|8704.1|8704|8703.1|60
1699991400000|2023-11-14 19:50:00|8704.4|8703.5|8705.3|8704.4|8705.3|8704.4|8704.4|8703.5|97
1699991700000|2023-11-14 19:55:00|8705.4|8704.5|8706|8705.1|8707|8706.1|8705.3|8704.1|209
1699992000000|2023-11-14 20:00:00|8705.9|8705|8706.7|8705.8|8707.2|8706.3|8705.7|8704.8|127
1699992300000|2023-11-14 20:05:00|8706.8|8705.9|8706.3|8705.4|8707.2|8706.3|8706.1|8705.2|87
1699992600000|2023-11-14 20:10:00|8706.4|8705.5|8706.4|8704.9|8707.1|8706.2|8706|8704.9|83
1699992900000|2023-11-14 20:15:00|8706.5|8705|8708.5|8707|8708.6|8707.1|8705.8|8704.8|81
1699993200000|2023-11-14 20:20:00|8708.6|8707.1|8707.1|8706.2|8708.6|8707.6|8707|8706.1|143
1699993500000|2023-11-14 20:25:00|8707|8706.1|8706.5|8705.6|8707.3|8706.4|8706.4|8705.3|68
1699993800000|2023-11-14 20:30:00|8706.4|8705.5|8706.8|8705.9|8706.9|8706|8705.7|8704.8|81
1699994100000|2023-11-14 20:35:00|8706.4|8705.5|8706.9|8706|8707.6|8706.7|8706.4|8705.5|86
1699994400000|2023-11-14 20:40:00|8706.8|8705.9|8706.6|8705.7|8707.3|8706.4|8706.1|8705.2|70
1699994700000|2023-11-14 20:45:00|8706.5|8705.6|8706.7|8705.8|8707.3|8706.1|8706.4|8705.3|77
1699995000000|2023-11-14 20:50:00|8706.8|8705.9|8705.4|8704.5|8707.3|8705.9|8705.4|8704.1|171
1699995300000|2023-11-14 20:55:00|8705.5|8704.6|8705.5|8704|8706.6|8705.3|8705.3|8703.9|146
1699995600000|2023-11-14 21:00:00|8705.6|8704.1|8704.1|8703.2|8705.9|8704.4|8703.8|8702.6|94
1699995900000|2023-11-14 21:05:00|8704|8703.1|8703.5|8702.6|8704.1|8703.1|8703.4|8702.3|53
1699996200000|2023-11-14 21:10:00|8703.4|8702.5|8705|8703.5|8705.5|8704.2|8703.3|8702|62
1699996500000|2023-11-14 21:15:00|8704.9|8703.4|8704.2|8702.7|8705|8703.6|8703.9|8702.4|58
1699996800000|2023-11-14 21:20:00|8704.3|8702.8|8704.4|8703.5|8705.1|8703.8|8704.2|8702.7|49
1699997100000|2023-11-14 21:25:00|8704.3|8703.4|8705.2|8704.3|8705.5|8704.3|8704.3|8702.9|61
1699997400000|2023-11-14 21:30:00|8705.1|8704.2|8705.6|8704.1|8705.6|8704.4|8705|8703.8|25
1699997700000|2023-11-14 21:35:00|8705.4|8703.9|8705.1|8703.6|8705.4|8704.2|8704.8|8703.6|27
1699998000000|2023-11-14 21:40:00|8704.8|8703.9|8705|8703.5|8706.4|8704.9|8703.9|8702.4|43
1699998300000|2023-11-14 21:45:00|8705.1|8703.6|8705.3|8703.8|8705.7|8704.2|8705|8703.5|53
1699998600000|2023-11-14 21:50:00|8705.1|8703.6|8705.2|8703.7|8705.6|8704.1|8704.7|8703.2|86
1699998900000|2023-11-14 21:55:00|8705.6|8703.2|8707.5|8700.9|8707.6|8703.6|8705.3|8699.9|214
1699999200000|2023-11-14 22:00:00|8711.5|8699.6|8712.3|8700.4|8712.3|8700.4|8710.3|8698.4|37
1699999500000|2023-11-14 22:05:00|8712.1|8700.2|8708.7|8696.8|8712.1|8700.2|8707.7|8695.8|52
1699999800000|2023-11-14 22:10:00|8708.4|8696.5|8708.9|8697.2|8709|8697.4|8708.4|8696.5|17
1700000100000|2023-11-14 22:15:00|8708.7|8697.1|8710.7|8698.8|8710.8|8698.9|8708.7|8697.1|43
1700000400000|2023-11-14 22:20:00|8710.4|8698.5|8710.7|8698.8|8710.8|8698.9|8709|8697.1|52
1700000700000|2023-11-14 22:25:00|8710.8|8698.9|8710.5|8698.6|8711.3|8699.4|8709.8|8697.9|56
1700001000000|2023-11-14 22:30:00|8710.4|8698.5|8711.2|8699.5|8711.8|8699.9|8709.7|8697.8|264
1700001300000|2023-11-14 22:35:00|8711.1|8699.4|8710.8|8699.2|8711.1|8699.7|8710|8698.9|425
1700001600000|2023-11-14 22:40:00|8710.7|8699.3|8708.9|8698|8711.3|8700.4|8708.8|8697.4|722
1700001900000|2023-11-14 22:45:00|8707.8|8699.5|8710|8700.7|8710|8701.2|8707.5|8699.3|140
1700002200000|2023-11-14 22:50:00|8709.9|8700.8|8710.5|8702.5|8710.6|8702.6|8707.1|8699.1|406
1700002500000|2023-11-14 22:55:00|8710.4|8702.3|8709.3|8700.6|8711.8|8702.5|8706|8699.6|391
1700002800000|2023-11-14 23:00:00|8709|8700.7|8707.5|8705.1|8710.4|8707.2|8707.3|8700.2|704
1700003100000|2023-11-14 23:05:00|8707.8|8705.4|8707.7|8705.3|8708.6|8706.2|8706.4|8704|117
1700003400000|2023-11-14 23:10:00|8707.8|8705.4|8708.7|8706.3|8709.1|8706.7|8707.7|8705.3|88
1700003700000|2023-11-14 23:15:00|8708.2|8706.7|8708|8706.5|8708.7|8707.2|8707.6|8706.1|64
1700004000000|2023-11-14 23:20:00|8708.1|8706.6|8708|8706.5|8708.2|8706.7|8707.9|8706.4|32
1700004300000|2023-11-14 23:25:00|8707.9|8706.4|8708.1|8706.6|8708.6|8707.1|8707.8|8706.3|48
1700004600000|2023-11-14 23:30:00|8708.2|8706.7|8707.9|8706.4|8708.2|8706.7|8707.4|8705.9|41
1700004900000|2023-11-14 23:35:00|8708.1|8706.6|8708.4|8706.9|8708.5|8707|8708.1|8706.6|22
1700005200000|2023-11-14 23:40:00|8708.3|8706.8|8707.5|8706|8708.5|8707|8707.4|8705.9|59
1700005500000|2023-11-14 23:45:00|8707.4|8705.9|8707.8|8706.3|8707.8|8706.3|8707.2|8705.7|28
1700005800000|2023-11-14 23:50:00|8707.7|8706.2|8708.9|8707.4|8708.9|8707.4|8707.5|8706|59
1700006100000|2023-11-14 23:55:00|8709|8707.5|8707.8|8706.3|8709|8707.5|8707.6|8706.1|67
1700006400000|2023-11-15 00:00:00|8707.7|8706.2|8708.3|8706.8|8709.1|8707.6|8707.5|8706|107
1700006700000|2023-11-15 00:05:00|8708.2|8706.7|8708.4|8706.9|8709.2|8707.7|8708.1|8706.6|89
1700007000000|2023-11-15 00:10:00|8708.3|8706.8|8709.1|8707.6|8709.9|8708.4|8708.3|8706.8|95
1700007300000|2023-11-15 00:15:00|8709|8707.5|8708.3|8706.8|8709|8707.5|8708|8706.5|69
1700007600000|2023-11-15 00:20:00|8708.4|8706.9|8708.7|8707.2|8709.3|8707.8|8708.1|8706.6|70
1700007900000|2023-11-15 00:25:00|8708.8|8707.3|8708.8|8707.3|8709.6|8708.1|8708.7|8707.2|69
1700008200000|2023-11-15 00:30:00|8708.3|8706.8|8708.6|8707.1|8709.4|8707.9|8708|8706.5|98
1700008500000|2023-11-15 00:35:00|8708.5|8707|8708|8706.5|8709.2|8707.7|8707.9|8706.4|58
1700008800000|2023-11-15 00:40:00|8708.1|8706.6|8708.3|8706.8|8708.7|8707.2|8707.6|8706.1|104
1700009100000|2023-11-15 00:45:00|8708.2|8706.7|8707.2|8705.7|8708.3|8706.8|8707.1|8705.6|49
1700009400000|2023-11-15 00:50:00|8707.1|8705.6|8709.1|8707.6|8709.4|8707.9|8707.1|8705.6|104
1700009700000|2023-11-15 00:55:00|8709|8707.5|8707.6|8706.1|8709.1|8707.9|8707|8705.8|78
1700010000000|2023-11-15 01:00:00|8707.5|8706|8707.7|8706.8|8708.1|8707|8706.8|8705.6|127
1700010300000|2023-11-15 01:05:00|8707.8|8706.9|8707.4|8706.5|8708.4|8707.4|8707.2|8706.2|78
1700010600000|2023-11-15 01:10:00|8707.3|8706.4|8708.1|8706.6|8708.5|8707|8707.3|8705.9|79
1700010900000|2023-11-15 01:15:00|8708.2|8706.7|8708.4|8706.9|8708.8|8707.3|8707.7|8706.2|96
1700011200000|2023-11-15 01:20:00|8708.3|8706.8|8709.2|8707.7|8709.7|8708.4|8708.1|8706.6|64
1700011500000|2023-11-15 01:25:00|8709.1|8707.6|8708.3|8706.8|8709.2|8707.7|8707.7|8706.4|56
1700011800000|2023-11-15 01:30:00|8708.2|8706.7|8708.4|8707.5|8708.6|8707.7|8707.7|8706.2|59
1700012100000|2023-11-15 01:35:00|8708.1|8707.2|8708.4|8706.9|8708.6|8707.3|8707.6|8706.3|100
1700012400000|2023-11-15 01:40:00|8708.3|8706.8|8708.7|8707.2|8709.4|8708.2|8708|8706.5|100
1700012700000|2023-11-15 01:45:00|8708.8|8707.3|8709.4|8707.9|8709.6|8708.3|8708|8706.7|90
1700013000000|2023-11-15 01:50:00|8709.5|8708|8710.4|8709.5|8710.5|8709.6|8709|8707.8|70
1700013300000|2023-11-15 01:55:00|8710.3|8709.4|8708.9|8707.4|8710.5|8709.6|8708.8|8707.3|40
1700013600000|2023-11-15 02:00:00|8709|8707.5|8709.1|8707.6|8709.3|8707.9|8707.4|8706.4|120
1700013900000|2023-11-15 02:05:00|8709.2|8707.7|8710.3|8708.8|8710.3|8708.8|8708.9|8707.6|73
1700014200000|2023-11-15 02:10:00|8710.2|8708.7|8709|8707.5|8710.2|8708.7|8708.8|8707.3|76
1700014500000|2023-11-15 02:15:00|8709.1|8707.6|8708.8|8707.9|8709.1|8708|8707.7|8706.5|101
1700014800000|2023-11-15 02:20:00|8708.9|8708|8709.4|8707.9|8709.4|8708.1|8708.5|8707.5|63
1700015100000|2023-11-15 02:25:00|8709.1|8707.6|8710.5|8709|8710.5|8709|8709|8707.5|77
1700015400000|2023-11-15 02:30:00|8710.4|8708.9|8711|8709.5|8711.6|8710.1|8709.9|8708.5|88
1700015700000|2023-11-15 02:35:00|8710.9|8709.4|8710.6|8709.7|8711.6|8710.4|8710.6|8709.4|56
1700016000000|2023-11-15 02:40:00|8710.7|8709.8|8710|8709.1|8711.7|8710.5|8710|8709.1|53
1700016300000|2023-11-15 02:45:00|8709.9|8709|8711.6|8710.1|8711.8|8710.5|8709.9|8708.8|83
1700016600000|2023-11-15 02:50:00|8711.4|8709.9|8711.3|8710.4|8712|8710.8|8710.9|8709.4|78
1700016900000|2023-11-15 02:55:00|8711.2|8710.3|8710.5|8709|8711.6|8710.5|8710.4|8708.9|77
1700017200000|2023-11-15 03:00:00|8710.4|8708.9|8709.3|8707.8|8711.1|8709.6|8709.2|8707.7|63
1700017500000|2023-11-15 03:05:00|8709.4|8707.9|8709.7|8708.8|8710.5|8709.4|8709.2|8707.9|83
1700017800000|2023-11-15 03:10:00|8709.8|8708.9|8709|8708.1|8710.2|8709|8708.8|8707.4|65
1700018100000|2023-11-15 03:15:00|8708.9|8708|8709.4|8708.5|8710.3|8709.2|8708.9|8707.5|90
1700018400000|2023-11-15 03:20:00|8709.7|8708.2|8709.5|8708.6|8709.9|8708.8|8708.9|8707.8|49
1700018700000|2023-11-15 03:25:00|8709.6|8708|8708.8|8707.3|8709.6|8708.7|8708.6|8707.3|62
1700019000000|2023-11-15 03:30:00|8709.1|8707.6|8709.8|8708.9|8710.6|8709.1|8708.8|8707.5|102
1700019300000|2023-11-15 03:35:00|8710.2|8708.7|8710.2|8708.7|8710.9|8709.4|8709.7|8708.2|61
1700019600000|2023-11-15 03:40:00|8710.3|8708.8|8710.8|8709.3|8710.8|8709.3|8710|8708.5|66
1700019900000|2023-11-15 03:45:00|8710.9|8709.4|8709.9|8708.4|8711|8709.5|8709.7|8708.3|78
1700020200000|2023-11-15 03:50:00|8709.8|8708.3|8710.4|8709.5|8710.7|8709.7|8709.7|8708.2|46
1700020500000|2023-11-15 03:55:00|8710.5|8709.6|8710.1|8708.6|8711.2|8710|8709.9|8708.6|83
1700020800000|2023-11-15 04:00:00|8710.2|8708.7|8710.5|8709.6|8710.8|8709.7|8709.8|8708.4|41
1700021100000|2023-11-15 04:05:00|8710.2|8709.3|8710.2|8708.7|8710.6|8709.3|8709.8|8708.4|55
1700021400000|2023-11-15 04:10:00|8710.3|8708.8|8709.6|8708.7|8710.4|8709.1|8709.5|8708.3|68
1700021700000|2023-11-15 04:15:00|8709.5|8708.6|8710.2|8709.3|8710.6|8709.6|8709.2|8708.3|35
1700022000000|2023-11-15 04:20:00|8710.3|8709.4|8711.1|8710.2|8711.1|8710.2|8710.2|8709.3|29
1700022300000|2023-11-15 04:25:00|8711|8710.1|8710.5|8709|8711.3|8710.2|8710.3|8709|25
1700022600000|2023-11-15 04:30:00|8710.6|8709.1|8710|8708.5|8710.6|8709.5|8709.7|8708.5|43
1700022900000|2023-11-15 04:35:00|8709.9|8708.4|8709.6|8708.7|8709.9|8709|8708.9|8708|37
1700023200000|2023-11-15 04:40:00|8709.5|8708.6|8709.7|8708.8|8710|8709|8709.3|8708.3|34
1700023500000|2023-11-15 04:45:00|8709.8|8708.9|8709.2|8708.3|8709.8|8708.9|8709|8708.1|24
1700023800000|2023-11-15 04:50:00|8709.3|8708.4|8709|8708.1|8709.6|8708.5|8709|8707.6|21
1700024100000|2023-11-15 04:55:00|8709.1|8708.2|8709.1|8707.6|8709.3|8708.4|8708.2|8707.1|77
1700024400000|2023-11-15 05:00:00|8709|8707.5|8709|8707.5|8709.8|8708.6|8708.6|8707.1|100
1700024700000|2023-11-15 05:05:00|8709.1|8707.6|8709.1|8707.6|8709.5|8708.2|8708.3|8707.4|53
1700025000000|2023-11-15 05:10:00|8709.3|8707.8|8708.9|8707.4|8709.3|8707.9|8708.4|8707.2|60
1700025300000|2023-11-15 05:15:00|8708.8|8707.3|8709.2|8707.7|8709.7|8708.2|8708.6|8707.1|53
1700025600000|2023-11-15 05:20:00|8709.1|8707.6|8709.3|8707.8|8709.5|8708|8708.7|8707.3|53
1700025900000|2023-11-15 05:25:00|8709.4|8707.9|8708.5|8707.6|8709.7|8708.2|8708.4|8707.5|49
1700026200000|2023-11-15 05:30:00|8708.6|8707.7|8708.3|8706.8|8708.6|8707.7|8707.8|8706.3|52
1700026500000|2023-11-15 05:35:00|8708.2|8706.7|8708.2|8707.3|8709|8707.9|8708|8706.7|61
1700026800000|2023-11-15 05:40:00|8708.3|8707.4|8708.1|8706.6|8708.7|8707.5|8707.5|8706|88
1700027100000|2023-11-15 05:45:00|8708|8706.5|8708.8|8707.3|8709.1|8707.8|8707.8|8706.3|56
1700027400000|2023-11-15 05:50:00|8708.9|8707.4|8707.4|8705.9|8708.9|8707.4|8707|8705.6|78
1700027700000|2023-11-15 05:55:00|8707.5|8706|8706.5|8705.6|8708.7|8707.4|8706.4|8705.2|127
1700028000000|2023-11-15 06:00:00|8706.4|8705.5|8707|8705.5|8707.3|8705.8|8706.2|8705|101
1700028300000|2023-11-15 06:05:00|8707.1|8705.6|8707.8|8706.3|8707.9|8706.4|8706.5|8705|73
1700028600000|2023-11-15 06:10:00|8708|8706.5|8709|8707.5|8709.3|8708|8707.7|8706.5|82
1700028900000|2023-11-15 06:15:00|8709.1|8707.6|8708|8707.1|8709.1|8707.6|8707.9|8706.8|79
1700029200000|2023-11-15 06:20:00|8708.1|8707.2|8707.9|8706.4|8708.3|8707.2|8707|8705.7|98
1700029500000|2023-11-15 06:25:00|8707.7|8706.2|8707.5|8706|8708.7|8707.2|8707.2|8705.7|95
1700029800000|2023-11-15 06:30:00|8707.4|8705.9|8707.2|8705.7|8708.3|8707|8707.2|8705.7|116
1700030100000|2023-11-15 06:35:00|8707.3|8705.8|8706.8|8705.9|8707.6|8706.6|8706.6|8705.6|77
1700030400000|2023-11-15 06:40:00|8706.7|8705.8|8706.6|8705.1|8706.9|8705.9|8705.2|8704.3|89
1700030700000|2023-11-15 06:45:00|8707.2|8704.8|8708.9|8706.5|8709.7|8707.3|8706.6|8704.6|153
1700031000000|2023-11-15 06:50:00|8708.8|8706.4|8710.2|8707.8|8710.2|8707.8|8707.7|8705.3|149
1700031300000|2023-11-15 06:55:00|8710.3|8707.9|8710.1|8705.3|8710.6|8708.2|8707.6|8705.2|379
1700031600000|2023-11-15 07:00:00|8709.5|8705.6|8717.8|8716.3|8720.3|8718.7|8707.8|8698.5|731
1700031900000|2023-11-15 07:05:00|8717.6|8716.1|8716.9|8715.4|8718.8|8717.3|8714|8712.5|256
1700032200000|2023-11-15 07:10:00|8717|8715.5|8714.8|8713.9|8717.5|8716.6|8714.4|8713.5|230
1700032500000|2023-11-15 07:15:00|8714.9|8714|8715.3|8713.8|8718|8717.1|8714.8|8713.7|208
1700032800000|2023-11-15 07:20:00|8715|8714.1|8713.1|8712.2|8715.3|8714.2|8713|8711.8|193
1700033100000|2023-11-15 07:25:00|8713|8712.1|8711.9|8710.4|8713.5|8712.5|8711.7|8710.2|121
1700033400000|2023-11-15 07:30:00|8711.8|8710.3|8714.8|8713.9|8715.6|8714.6|8710.8|8709.7|174
1700033700000|2023-11-15 07:35:00|8714.9|8714|8713.4|8711.9|8715.6|8714.5|8712.7|8711.8|189
1700034000000|2023-11-15 07:40:00|8713.3|8711.8|8716.2|8714.7|8716.3|8714.9|8711.7|8710.2|211
1700034300000|2023-11-15 07:45:00|8716.1|8714.6|8715.8|8714.9|8717.6|8716.5|8714.6|8713.7|189
1700034600000|2023-11-15 07:50:00|8715.7|8714.8|8718.1|8717.2|8720.2|8719|8715.5|8714.6|198
1700034900000|2023-11-15 07:55:00|8718.2|8717.3|8720.1|8718.6|8720.7|8719.8|8717.5|8716.6|185
1700035200000|2023-11-15 08:00:00|8719.8|8718.3|8719.8|8718.9|8722.1|8721.2|8716.7|8715.4|396
1700035500000|2023-11-15 08:05:00|8719.7|8718.8|8724.1|8722.6|8724.2|8722.7|8716.5|8715.6|324
1700035800000|2023-11-15 08:10:00|8724|8722.5|8723.1|8722.2|8725.6|8724.7|8721.8|8720.9|222
1700036100000|2023-11-15 08:15:00|8723|8722.1|8720|8719.1|8723.6|8722.7|8719.1|8718.2|214
1700036400000|2023-11-15 08:20:00|8720.3|8719.4|8719.2|8717.7|8720.6|8719.5|8717.6|8716.7|216
1700036700000|2023-11-15 08:25:00|8719.1|8717.6|8719.7|8718.8|8721.6|8720.7|8719.1|8717.6|224
1700037000000|2023-11-15 08:30:00|8719.8|8718.9|8723.6|8722.1|8723.8|8722.5|8719.2|8718.3|297
1700037300000|2023-11-15 08:35:00|8723.7|8722.2|8725.9|8724.4|8726.8|8725.7|8723.2|8721.8|260
1700037600000|2023-11-15 08:40:00|8725.6|8724.7|8723.3|8721.8|8725.7|8724.8|8722.6|8721.2|228
1700037900000|2023-11-15 08:45:00|8723.2|8721.7|8722.9|8722|8724.7|8723.4|8722.2|8721|210
1700038200000|2023-11-15 08:50:00|8722.8|8721.9|8720.7|8719.8|8723.8|8722.4|8720|8719.1|244
1700038500000|2023-11-15 08:55:00|8720.6|8719.7|8722|8720.5|8723|8721.8|8719.9|8719|240
1700038800000|2023-11-15 09:00:00|8721.9|8720.4|8717.4|8716.5|8721.9|8720.4|8717|8716.1|279
1700039100000|2023-11-15 09:05:00|8717.3|8716.4|8717|8715.5|8718.2|8717.2|8715.9|8714.9|271
1700039400000|2023-11-15 09:10:00|8716.9|8715.4|8716.1|8715.2|8717.4|8716.4|8714.7|8713.6|172
1700039700000|2023-11-15 09:15:00|8716|8715.1|8713.4|8712.5|8716.1|8715.2|8713|8711.7|260
1700040000000|2023-11-15 09:20:00|8713.2|8712.3|8711.7|8710.8|8714.3|8713.4|8711.4|8710.5|227
1700040300000|2023-11-15 09:25:00|8711.8|8710.9|8711.7|8710.2|8713.5|8712.4|8711|8710|245
1700040600000|2023-11-15 09:30:00|8711.8|8710.3|8705|8704.1|8712.4|8710.9|8704.5|8703.3|336
1700040900000|2023-11-15 09:35:00|8705.1|8704.2|8702.7|8701.8|8706.9|8706|8702.6|8701.5|176
1700041200000|2023-11-15 09:40:00|8702.8|8701.9|8703.9|8703|8705|8704.1|8702.7|8701.8|196
1700041500000|2023-11-15 09:45:00|8704|8703.1|8707.6|8706.7|8707.7|8706.7|8703|8701.9|229
1700041800000|2023-11-15 09:50:00|8707.5|8706.6|8708.8|8707.3|8709.1|8707.8|8705.6|8704.1|243
1700042100000|2023-11-15 09:55:00|8709|8707.9|8708.4|8706.9|8710.7|8709.5|8705.1|8704.2|220
1700042400000|2023-11-15 10:00:00|8708.5|8707|8707.8|8706.9|8709|8707.5|8706.3|8705.1|197
1700042700000|2023-11-15 10:05:00|8707.6|8706.7|8707.2|8706.3|8707.8|8706.9|8705.7|8704.6|166
1700043000000|2023-11-15 10:10:00|8707.3|8706.4|8709.5|8708.6|8709.5|8708.6|8707|8706.1|165
1700043300000|2023-11-15 10:15:00|8709.6|8708.7|8705.9|8705|8710|8709.1|8705.8|8704.9|170
1700043600000|2023-11-15 10:20:00|8705.8|8704.9|8706.5|8705.6|8707.3|8706.4|8705.2|8704|195
1700043900000|2023-11-15 10:25:00|8706.4|8705.5|8710.4|8709.5|8710.4|8709.5|8706.1|8705.2|191
1700044200000|2023-11-15 10:30:00|8710.5|8709.6|8710.4|8709.5|8711.1|8710.2|8709|8708.1|136
1700044500000|2023-11-15 10:35:00|8710.5|8709.6|8709.9|8708.4|8714.5|8713|8709.3|8708|241
1700044800000|2023-11-15 10:40:00|8709.7|8708.2|8711.3|8710.4|8711.7|8710.8|8709.6|8708.1|162
1700045100000|2023-11-15 10:45:00|8711.4|8710.5|8712|8711.1|8713.1|8711.8|8711|8709.9|143
1700045400000|2023-11-15 10:50:00|8712.1|8711.2|8713.2|8712.3|8714.2|8713.3|8711.1|8710.2|164
1700045700000|2023-11-15 10:55:00|8713.1|8712.2|8712.7|8711.2|8713.2|8712.2|8711.4|8710.5|176
1700046000000|2023-11-15 11:00:00|8712.3|8711.4|8713|8712.1|8713.4|8712.1|8711.8|8710.8|149
1700046300000|2023-11-15 11:05:00|8713.1|8712.2|8715.2|8714.3|8715.8|8714.9|8713.1|8712|148
1700046600000|2023-11-15 11:10:00|8715.1|8714.2|8714.7|8713.8|8715.4|8714.5|8713.2|8712.3|120
1700046900000|2023-11-15 11:15:00|8714.6|8713.7|8714.5|8713|8716.3|8715.4|8714.1|8712.7|149
1700047200000|2023-11-15 11:20:00|8714.6|8713.1|8714.2|8713.3|8715|8714.1|8713|8712.1|151
1700047500000|2023-11-15 11:25:00|8714.1|8713.2|8715.8|8714.9|8716.1|8715.2|8713.8|8712.9|121
1700047800000|2023-11-15 11:30:00|8715.7|8714.8|8713.7|8712.8|8716.1|8715.2|8713.4|8712.5|148
1700048100000|2023-11-15 11:35:00|8713.6|8712.7|8714.2|8713.3|8714.3|8713.4|8713.1|8712.2|109
1700048400000|2023-11-15 11:40:00|8714.3|8713.4|8714.2|8713.3|8715.4|8714.5|8713.7|8712.8|117
1700048700000|2023-11-15 11:45:00|8714.1|8713.2|8710.8|8709.3|8714.8|8713.8|8710.4|8708.9|167
1700049000000|2023-11-15 11:50:00|8710.9|8709.4|8715|8714.1|8715|8714.1|8710.2|8708.7|164
1700049300000|2023-11-15 11:55:00|8715.1|8714.2|8713|8712.1|8715.8|8714.9|8712.6|8711.7|176
1700049600000|2023-11-15 12:00:00|8712.9|8712|8712|8711.1|8713.9|8712.9|8711.7|8710.5|185
1700049900000|2023-11-15 12:05:00|8712.1|8711.2|8710.8|8709.3|8712.7|8711.5|8710.8|8709.3|150
1700050200000|2023-11-15 12:10:00|8710.9|8709.4|8709.8|8708.3|8711.3|8709.8|8708.6|8707.2|182
1700050500000|2023-11-15 12:15:00|8709.9|8708.4|8711.4|8710.5|8712.2|8711.3|8709.7|8708.4|190
1700050800000|2023-11-15 12:20:00|8711.5|8710.6|8712.4|8711.5|8713.1|8712.2|8710.5|8709.6|150
1700051100000|2023-11-15 12:25:00|8712.5|8711.6|8711.5|8710.6|8712.9|8712|8710.8|8709.4|165
1700051400000|2023-11-15 12:30:00|8711.6|8710.7|8712.2|8711.3|8713.1|8712.2|8711.5|8710.6|140
1700051700000|2023-11-15 12:35:00|8712.1|8711.2|8712|8711.1|8713.8|8712.3|8711.6|8710.4|149
1700052000000|2023-11-15 12:40:00|8712.1|8711.2|8713.8|8712.9|8714.6|8713.6|8712|8711.1|150
1700052300000|2023-11-15 12:45:00|8713.7|8712.8|8714.7|8713.8|8715.9|8714.9|8713.6|8712.7|187
1700052600000|2023-11-15 12:50:00|8714.8|8713.9|8716.1|8715.2|8716.5|8715.6|8714.5|8713.6|166
1700052900000|2023-11-15 12:55:00|8716|8715.1|8718.2|8717.3|8718.9|8717.8|8716|8714.8|198
1700053200000|2023-11-15 13:00:00|8718.3|8717.4|8719.6|8718.7|8720.9|8720|8717.9|8717|215
1700053500000|2023-11-15 13:05:00|8719.7|8718.8|8719.3|8718.4|8720.2|8719.3|8718|8717.1|205
1700053800000|2023-11-15 13:10:00|8719.2|8718.3|8719.6|8718.7|8722.2|8721.3|8718.5|8717.4|286
1700054100000|2023-11-15 13:15:00|8719.5|8718.6|8720.3|8719.4|8721.7|8720.7|8719.3|8718.4|265
1700054400000|2023-11-15 13:20:00|8720.5|8719.6|8721.1|8720.2|8723.2|8722.3|8720|8719.1|282
1700054700000|2023-11-15 13:25:00|8721|8720.1|8721.3|8714.2|8721.5|8720.3|8718.6|8714.2|294
1700055000000|2023-11-15 13:30:00|8721.2|8714.1|8725.3|8723.8|8726.2|8724.5|8720.3|8712.4|1054
1700055300000|2023-11-15 13:35:00|8725.2|8723.7|8724.4|8722.9|8725.7|8724.8|8722|8720.7|581
1700055600000|2023-11-15 13:40:00|8724.3|8722.8|8722.6|8721.7|8726.3|8724.8|8722.2|8721.3|529
1700055900000|2023-11-15 13:45:00|8722.8|8721.3|8722.9|8721.4|8725.5|8724.5|8722.4|8721.1|513
1700056200000|2023-11-15 13:50:00|8723|8721.5|8724.1|8723.2|8726|8724.9|8722.7|8721.3|377
1700056500000|2023-11-15 13:55:00|8724|8723.1|8727.6|8726.7|8728.1|8727.2|8723.9|8723|356
1700056800000|2023-11-15 14:00:00|8727.7|8726.8|8724.3|8722.8|8727.7|8726.8|8723.6|8722.6|319
1700057100000|2023-11-15 14:05:00|8724.1|8723.2|8724.1|8723.2|8725.5|8724.5|8721.4|8720.5|370
1700057400000|2023-11-15 14:10:00|8724.2|8723.3|8724.4|8723.5|8725.6|8724.7|8723.5|8722.6|302
1700057700000|2023-11-15 14:15:00|8724.6|8723.7|8722.5|8721.6|8724.8|8723.9|8722.1|8721.1|275
1700058000000|2023-11-15 14:20:00|8722.4|8721.5|8725|8724.1|8725.2|8724.1|8722.4|8721.5|374
1700058300000|2023-11-15 14:25:00|8724.8|8723.9|8724.2|8723.3|8725.8|8724.7|8724|8723.1|292
1700058600000|2023-11-15 14:30:00|8724.3|8723.4|8721.5|8720.6|8724.7|8723.6|8720.6|8719.7|369
1700058900000|2023-11-15 14:35:00|8721.6|8720.7|8722.3|8721.4|8722.8|8721.8|8720.5|8719.6|291
1700059200000|2023-11-15 14:40:00|8722.2|8721.3|8727.9|8727|8727.9|8727|8722.1|8721.2|328
1700059500000|2023-11-15 14:45:00|8727.8|8726.9|8730|8729.1|8730.2|8729.3|8727.6|8726.7|283
1700059800000|2023-11-15 14:50:00|8729.9|8729|8732.8|8731.9|8734.2|8732.7|8729.9|8729|416
1700060100000|2023-11-15 14:55:00|8732.9|8732|8732.8|8731.9|8734.2|8733.3|8731.3|8730.1|431
1700060400000|2023-11-15 15:00:00|8732.9|8732|8734.3|8733.4|8735.4|8734.5|8731.5|8730.6|362
1700060700000|2023-11-15 15:05:00|8734.2|8733.3|8735.3|8734.4|8738.6|8737.4|8733|8731.8|430
1700061000000|2023-11-15 15:10:00|8735.2|8734.3|8735.7|8734.8|8736.5|8735.3|8734.6|8733.7|275
1700061300000|2023-11-15 15:15:00|8735.6|8734.7|8730.2|8728.7|8735.6|8734.7|8729.1|8728.2|323
1700061600000|2023-11-15 15:20:00|8730.3|8728.8|8731.8|8730.9|8732.9|8731.8|8729.6|8728.6|262
1700061900000|2023-11-15 15:25:00|8731.7|8730.8|8731.6|8730.7|8731.9|8730.9|8729.8|8728.9|267
1700062200000|2023-11-15 15:30:00|8731.7|8730.8|8729.9|8729|8732.2|8731|8729.8|8728.9|286
1700062500000|2023-11-15 15:35:00|8729.8|8728.9|8732.6|8731.7|8733.1|8732.2|8728.5|8727.6|289
1700062800000|2023-11-15 15:40:00|8732.7|8731.8|8729.2|8728.3|8733.4|8732.5|8728.6|8727.7|269
1700063100000|2023-11-15 15:45:00|8729.1|8728.2|8732.8|8731.9|8733.3|8732.4|8728.7|8727.8|296
1700063400000|2023-11-15 15:50:00|8732.9|8732|8733.4|8732.5|8734.2|8733.3|8731.4|8730.5|249
1700063700000|2023-11-15 15:55:00|8733.5|8732.6|8732.9|8732|8734.4|8733.5|8731|8730.1|507
1700064000000|2023-11-15 16:00:00|8733|8732.1|8729.4|8727.9|8733.3|8732.4|8729.2|8727.9|480
1700064300000|2023-11-15 16:05:00|8729.5|8728|8726.1|8725.2|8729.5|8728.2|8725.8|8724.9|262
1700064600000|2023-11-15 16:10:00|8726|8725.1|8727.6|8726.7|8728|8727.1|8725.3|8724.1|225
1700064900000|2023-11-15 16:15:00|8727.7|8726.8|8726.7|8725.8|8727.9|8727|8725.3|8724.4|220
1700065200000|2023-11-15 16:20:00|8726.8|8725.9|8725.1|8724.2|8727.8|8726.9|8725|8724.1|216
1700065500000|2023-11-15 16:25:00|8725.2|8724.3|8725.9|8725|8726.3|8725.4|8724.6|8723.5|180
1700065800000|2023-11-15 16:30:00|8725.8|8724.9|8728.2|8727.3|8729.1|8727.8|8725.5|8724.6|254
1700066100000|2023-11-15 16:35:00|8728.1|8727.2|8728.1|8727.2|8729.5|8728.6|8727.9|8727|281
1700066400000|2023-11-15 16:40:00|8728.2|8727.3|8730.1|8729.2|8730.5|8729.6|8727.6|8726.7|196
1700066700000|2023-11-15 16:45:00|8730|8729.1|8730.2|8729.3|8732|8731.1|8728.7|8727.8|202
1700067000000|2023-11-15 16:50:00|8730.1|8729.2|8730.3|8729.4|8730.9|8730|8728.9|8728|191
1700067300000|2023-11-15 16:55:00|8730.4|8729.5|8730.9|8730|8731.6|8730.7|8730.3|8729.1|156
1700067600000|2023-11-15 17:00:00|8731|8730.1|8731|8730.1|8731.9|8731|8730|8729.1|152
1700067900000|2023-11-15 17:05:00|8730.9|8730|8731.4|8730.5|8731.5|8730.6|8730.2|8729.3|132
1700068200000|2023-11-15 17:10:00|8731.6|8730.7|8733.2|8732.3|8733.3|8732.4|8731.4|8730.5|144
1700068500000|2023-11-15 17:15:00|8733.3|8732.4|8733.7|8732.2|8734|8732.8|8731.8|8730.9|128
1700068800000|2023-11-15 17:20:00|8733.9|8732.4|8733.8|8732.9|8734.4|8733.5|8732.7|8731.8|176
1700069100000|2023-11-15 17:25:00|8733.7|8732.8|8734.6|8733.7|8735.3|8734.2|8733|8732.1|108
1700069400000|2023-11-15 17:30:00|8734.5|8733.6|8735.3|8733.8|8735.9|8734.6|8734.3|8733|122
1700069700000|2023-11-15 17:35:00|8735.2|8733.7|8735.7|8734.8|8736.2|8734.8|8734.2|8733.3|112
1700070000000|2023-11-15 17:40:00|8735.6|8734.7|8737.3|8735.8|8737.4|8736.5|8735.6|8734.4|124
1700070300000|2023-11-15 17:45:00|8737.4|8735.9|8736.2|8735.3|8738.1|8736.9|8736.1|8735.2|133
1700070600000|2023-11-15 17:50:00|8736.3|8735.4|8736.5|8735.6|8737.3|8736.2|8736.2|8735.2|105
1700070900000|2023-11-15 17:55:00|8736.6|8735.7|8737.6|8736.7|8737.9|8737|8736.1|8735.2|99
1700071200000|2023-11-15 18:00:00|8737.7|8736.8|8737.9|8737|8738.6|8737.7|8737.6|8736.7|103
1700071500000|2023-11-15 18:05:00|8737.8|8736.9|8738.3|8737.4|8738.4|8737.5|8737.2|8736.3|113
1700071800000|2023-11-15 18:10:00|8738.4|8737.5|8738.6|8737.7|8738.7|8737.8|8737.7|8736.8|121
1700072100000|2023-11-15 18:15:00|8738.7|8737.8|8738|8737.1|8739.2|8738.3|8737.9|8737|102
1700072400000|2023-11-15 18:20:00|8738.1|8737.2|8737.7|8736.8|8738.3|8737.4|8737.5|8736.6|89
1700072700000|2023-11-15 18:25:00|8737.6|8736.7|8736.9|8736|8737.9|8737|8736.8|8735.9|75
1700073000000|2023-11-15 18:30:00|8736.8|8735.9|8736.9|8736|8737.4|8736.5|8736.6|8735.7|116
1700073300000|2023-11-15 18:35:00|8736.8|8735.9|8735.5|8734.6|8737.3|8736.4|8735.5|8734.6|115
1700073600000|2023-11-15 18:40:00|8735.6|8734.7|8736.9|8736|8736.9|8736|8735.4|8734.5|69
1700073900000|2023-11-15 18:45:00|8736.8|8735.9|8737.1|8736.2|8737.7|8736.8|8736.6|8735.5|94
1700074200000|2023-11-15 18:50:00|8737.2|8736.3|8736.2|8735.3|8737.3|8736.4|8735.8|8734.9|89
1700074500000|2023-11-15 18:55:00|8736.1|8735.2|8736.1|8734.6|8736.5|8735.6|8735.7|8734.2|86
1700074800000|2023-11-15 19:00:00|8736|8734.5|8734.4|8733.5|8736.1|8734.6|8734.3|8733.2|137
1700075100000|2023-11-15 19:05:00|8734.5|8733.6|8733.4|8732.5|8734.6|8733.6|8733.4|8732.5|86
1700075400000|2023-11-15 19:10:00|8733.8|8732.3|8734|8733.1|8734.4|8733.5|8733.3|8732.2|62
1700075700000|2023-11-15 19:15:00|8734.1|8733.2|8734.9|8734|8735.2|8734.3|8733.9|8733|83
1700076000000|2023-11-15 19:20:00|8735|8734.1|8736.2|8735.3|8736.3|8735.3|8735|8733.7|106
1700076300000|2023-11-15 19:25:00|8736.3|8735.4|8735.2|8734.3|8736.3|8735.4|8735.1|8734.2|88
1700076600000|2023-11-15 19:30:00|8735.1|8734.2|8735.7|8734.8|8735.7|8734.8|8734.4|8733.5|80
1700076900000|2023-11-15 19:35:00|8735.6|8734.7|8736.4|8735.5|8736.8|8735.9|8735.6|8734.7|92
1700077200000|2023-11-15 19:40:00|8736.5|8735.6|8735.3|8734.4|8736.8|8735.9|8734.6|8733.7|137
1700077500000|2023-11-15 19:45:00|8735.2|8734.3|8734.6|8733.7|8735.5|8734.6|8734.3|8733.4|79
1700077800000|2023-11-15 19:50:00|8734.5|8733.6|8733.8|8732.9|8734.6|8733.7|8733.5|8732.6|85
1700078100000|2023-11-15 19:55:00|8733.7|8732.8|8734.5|8733.6|8734.7|8733.8|8733.5|8732.6|118
1700078400000|2023-11-15 20:00:00|8734.6|8733.7|8734.7|8733.8|8735.2|8734.3|8734.3|8733.4|91
1700078700000|2023-11-15 20:05:00|8734.8|8733.9|8736.1|8735.2|8736.2|8735.3|8734.7|8733.8|91
1700079000000|2023-11-15 20:10:00|8736|8735.1|8736.6|8735.7|8737.4|8736.5|8735.9|8735|101
1700079300000|2023-11-15 20:15:00|8736.5|8735.6|8738.3|8737.4|8738.7|8737.8|8736.5|8735.6|104
1700079600000|2023-11-15 20:20:00|8738.7|8737.8|8739.2|8738.3|8739.8|8738.9|8738.6|8737.7|68
1700079900000|2023-11-15 20:25:00|8739.3|8738.4|8740.1|8738.6|8740.1|8739.1|8738.9|8738|81
1700080200000|2023-11-15 20:30:00|8740.2|8738.7|8739.5|8738.6|8740.2|8738.9|8739.2|8738.3|73
1700080500000|2023-11-15 20:35:00|8739.6|8738.7|8740.2|8739.3|8740.3|8739.4|8739.2|8738.3|77
1700080800000|2023-11-15 20:40:00|8740.1|8739.2|8740.5|8739.6|8741|8739.8|8739.8|8738.9|111
1700081100000|2023-11-15 20:45:00|8740.6|8739.7|8739.8|8738.9|8740.8|8739.9|8739.4|8738.5|72
1700081400000|2023-11-15 20:50:00|8739.9|8739|8738.8|8737.9|8740.1|8739.2|8738.2|8737.3|87
1700081700000|2023-11-15 20:55:00|8738.9|8738|8738.2|8736.7|8739.1|8738.1|8737.7|8736.6|162
1700082000000|2023-11-15 21:00:00|8738.3|8736.8|8738.9|8737.4|8738.9|8737.7|8737.8|8736.6|118
1700082300000|2023-11-15 21:05:00|8739|8737.5|8740|8739.1|8740.1|8739.1|8738.8|8737.3|96
1700082600000|2023-11-15 21:10:00|8739.9|8739|8739.4|8737.9|8740.1|8739|8739|8737.8|57
1700082900000|2023-11-15 21:15:00|8739.5|8738|8738|8737.1|8739.7|8738.4|8737.8|8736.5|59
1700083200000|2023-11-15 21:20:00|8738.1|8737.2|8738.5|8737|8738.6|8737.2|8738|8736.7|32
1700083500000|2023-11-15 21:25:00|8738.6|8737.1|8738.7|8737.2|8739.4|8737.9|8738.3|8736.9|63
1700083800000|2023-11-15 21:30:00|8738.8|8737.3|8738.1|8736.6|8738.8|8737.3|8737.3|8736|41
1700084100000|2023-11-15 21:35:00|8737.9|8736.4|8738.4|8736.9|8738.5|8737.2|8737.9|8736.4|28
1700084400000|2023-11-15 21:40:00|8738.3|8736.8|8738.2|8737.3|8738.5|8737.3|8737.9|8736.6|25
1700084700000|2023-11-15 21:45:00|8738.1|8737.2|8737.6|8736.1|8738.5|8737.2|8737.4|8735.9|54
1700085000000|2023-11-15 21:50:00|8737.3|8735.8|8737.1|8735.6|8737.7|8736.2|8736.8|8735.3|58
1700085300000|2023-11-15 21:55:00|8737.6|8735.2|8739.9|8732.5|8740.1|8735.4|8737.4|8732.4|311
1700085600000|2023-11-15 22:00:00|8740.2|8728.3|8744.1|8732.2|8744.1|8732.2|8740.2|8728.3|45
1700085900000|2023-11-15 22:05:00|8744.9|8733|8743.6|8731.7|8746|8734.1|8743.1|8731.2|30
1700086200000|2023-11-15 22:10:00|8743.7|8731.8|8744|8732.1|8744.2|8732.3|8743.2|8731.3|65
1700086500000|2023-11-15 22:15:00|8744.2|8732.3|8743.9|8732|8744.6|8732.7|8743.9|8732|16
1700086800000|2023-11-15 22:20:00|8744.1|8732.2|8743.2|8731.3|8744.1|8732.2|8743.1|8731.2|72
1700087100000|2023-11-15 22:25:00|8743.1|8731.2|8742.3|8730.4|8744.6|8732.7|8742.3|8730.4|52
1700087400000|2023-11-15 22:30:00|8742.4|8730.5|8742.2|8730.3|8744.7|8732.8|8741.5|8729.6|528
1700087700000|2023-11-15 22:35:00|8742.3|8730.4|8741.9|8730|8743.1|8731.2|8741.5|8729.6|497
1700088000000|2023-11-15 22:40:00|8742|8730.1|8741.3|8729.4|8743|8731.1|8740.9|8729|234
1700088300000|2023-11-15 22:45:00|8742.4|8730.8|8742.2|8731.4|8743.1|8731.9|8741.9|8730.1|788
1700088600000|2023-11-15 22:50:00|8742.1|8731.3|8742.3|8730.7|8742.6|8731.5|8740.8|8728.9|1354
1700088900000|2023-11-15 22:55:00|8742.2|8730.6|8741.6|8730.5|8743|8733.6|8739.8|8729.6|706
1700089200000|2023-11-15 23:00:00|8741.7|8731.2|8738.6|8736.2|8742.9|8737.2|8738.4|8731.2|217
1700089500000|2023-11-15 23:05:00|8738.2|8736.7|8737.6|8736.1|8738.5|8737|8737.5|8736|50
1700089800000|2023-11-15 23:10:00|8737.7|8736.2|8738.1|8736.6|8738.2|8736.7|8737.5|8736|44
1700090100000|2023-11-15 23:15:00|8738|8736.5|8738.2|8736.7|8738.5|8737|8737.7|8736.2|55
1700090400000|2023-11-15 23:20:00|8738.1|8736.6|8737.9|8736.4|8738.1|8736.6|8737.3|8735.8|49
1700090700000|2023-11-15 23:25:00|8737.8|8736.3|8737.6|8736.1|8738.6|8737.1|8737.6|8736.1|56
1700091000000|2023-11-15 23:30:00|8737.7|8736.2|8737.7|8736.2|8738.1|8736.6|8737.6|8736.1|49
1700091300000|2023-11-15 23:35:00|8737.8|8736.3|8738.3|8737.4|8738.7|8737.4|8737.7|8736.2|43
1700091600000|2023-11-15 23:40:00|8738.4|8737.5|8739.5|8738|8739.6|8738.1|8738.3|8737.1|49
1700091900000|2023-11-15 23:45:00|8739.4|8737.9|8739.8|8738.3|8740.1|8738.6|8739.1|8737.6|38
1700092200000|2023-11-15 23:50:00|8739.7|8738.2|8739.1|8737.6|8739.7|8738.5|8739.1|8737.6|34
1700092500000|2023-11-15 23:55:00|8739.2|8737.7|8739|8737.5|8739.2|8737.7|8738.6|8737.1|51
1700092800000|2023-11-16 00:00:00|8739.1|8737.6|8738|8737.1|8739.1|8737.7|8737|8735.6|80
1700093100000|2023-11-16 00:05:00|8738.2|8737.3|8738.4|8736.9|8738.7|8737.5|8738|8736.5|55
1700093400000|2023-11-16 00:10:00|8738.3|8736.8|8738.5|8737|8738.6|8737.4|8738.2|8736.7|32
1700093700000|2023-11-16 00:15:00|8738.6|8737.1|8738.7|8737.2|8739.1|8737.6|8738.5|8737.1|30
1700094000000|2023-11-16 00:20:00|8738.8|8737.3|8738.4|8736.9|8738.8|8737.3|8738|8736.5|58
1700094300000|2023-11-16 00:25:00|8738.3|8736.8|8738.5|8737|8738.7|8737.4|8738.2|8736.7|45
1700094600000|2023-11-16 00:30:00|8738.6|8737.1|8738.9|8737.4|8739|8737.5|8738.2|8736.7|94
1700094900000|2023-11-16 00:35:00|8738.8|8737.3|8739.5|8738|8739.7|8738.2|8738.6|8737.1|71
1700095200000|2023-11-16 00:40:00|8739.6|8738.1|8740.3|8738.8|8740.4|8739.2|8739|8737.5|101
1700095500000|2023-11-16 00:45:00|8740.2|8738.7|8740.7|8739.2|8741.2|8739.7|8740.1|8738.6|81
1700095800000|2023-11-16 00:50:00|8740.8|8739.3|8742.2|8740.7|8743.1|8741.6|8740.4|8738.9|139
1700096100000|2023-11-16 00:55:00|8742.3|8740.8|8742.1|8740.6|8743|8741.5|8741.6|8740.1|128
1700096400000|2023-11-16 01:00:00|8742|8740.5|8742.6|8741.1|8742.7|8741.2|8741.4|8739.9|133
1700096700000|2023-11-16 01:05:00|8742.5|8741|8741.5|8740|8742.5|8741|8741.1|8739.6|88
1700097000000|2023-11-16 01:10:00|8741.4|8739.9|8741.3|8739.8|8741.5|8740|8740.7|8739.2|94
1700097300000|2023-11-16 01:15:00|8741.2|8739.7|8742|8740.5|8742.4|8740.9|8741.2|8739.7|121
1700097600000|2023-11-16 01:20:00|8741.9|8740.4|8741.7|8740.2|8742.1|8740.6|8741.2|8739.7|109
1700097900000|2023-11-16 01:25:00|8741.6|8740.1|8741.5|8740|8741.7|8740.2|8741.1|8739.6|73
1700098200000|2023-11-16 01:30:00|8741.4|8739.9|8742.3|8740.8|8742.8|8741.3|8741.3|8739.8|152
1700098500000|2023-11-16 01:35:00|8742.4|8740.9|8741.7|8740.2|8742.8|8741.3|8741.1|8739.6|116
1700098800000|2023-11-16 01:40:00|8741.5|8740|8742.2|8740.7|8742.2|8740.7|8741.4|8739.9|115
1700099100000|2023-11-16 01:45:00|8742.1|8740.6|8743.2|8741.7|8743.2|8741.7|8741.8|8740.3|105
1700099400000|2023-11-16 01:50:00|8743.1|8741.6|8744.9|8743.4|8745.1|8743.6|8743|8741.5|151
1700099700000|2023-11-16 01:55:00|8745|8743.5|8743.5|8742|8745|8743.5|8743.4|8741.9|82
1700100000000|2023-11-16 02:00:00|8743.4|8741.9|8743.3|8741.8|8743.7|8742.2|8742.6|8741.1|128
1700100300000|2023-11-16 02:05:00|8743.4|8741.9|8745.4|8743.9|8745.5|8744|8743|8741.5|138
1700100600000|2023-11-16 02:10:00|8745.3|8743.8|8744.6|8743.1|8745.8|8744.3|8744.3|8742.8|137
1700100900000|2023-11-16 02:15:00|8744.7|8743.2|8743.5|8742|8744.7|8743.2|8743.3|8741.8|102
1700101200000|2023-11-16 02:20:00|8743.4|8741.9|8742.9|8741.4|8744|8742.5|8742.9|8741.4|88
1700101500000|2023-11-16 02:25:00|8743|8741.5|8743.3|8741.8|8743.4|8741.9|8742.5|8741|88
1700101800000|2023-11-16 02:30:00|8743.4|8741.9|8745.3|8743.8|8746|8744.5|8743.3|8741.8|162
1700102100000|2023-11-16 02:35:00|8745.4|8743.9|8745.3|8743.8|8747|8745.5|8744.8|8743.3|248
1700102400000|2023-11-16 02:40:00|8745.4|8743.9|8746.3|8744.8|8747.2|8745.7|8745.2|8743.7|147
1700102700000|2023-11-16 02:45:00|8746.4|8744.9|8748.1|8746.6|8748.4|8746.9|8746.4|8744.9|140
1700103000000|2023-11-16 02:50:00|8748.2|8746.7|8749.7|8748.2|8749.9|8748.4|8747.8|8746.3|138
1700103300000|2023-11-16 02:55:00|8749.8|8748.3|8749.2|8747.7|8750.1|8748.6|8749.2|8747.7|149
1700103600000|2023-11-16 03:00:00|8749.3|8747.8|8748.2|8746.7|8749.3|8747.8|8747.6|8746.1|108
1700103900000|2023-11-16 03:05:00|8748.4|8746.9|8747.9|8746.4|8748.5|8747|8747.7|8746.2|94
1700104200000|2023-11-16 03:10:00|8748|8746.5|8747.2|8745.7|8748.3|8746.8|8747|8745.5|89
1700104500000|2023-11-16 03:15:00|8747.4|8745.9|8746.8|8745.3|8747.5|8746|8746.4|8744.9|100
1700104800000|2023-11-16 03:20:00|8746.9|8745.4|8747|8745.5|8747.1|8745.7|8746.1|8744.6|81
1700105100000|2023-11-16 03:25:00|8747.1|8745.6|8746.6|8745.1|8747.3|8745.8|8746.5|8745|60
1700105400000|2023-11-16 03:30:00|8746.5|8745|8744.7|8743.2|8746.5|8745|8744.7|8743.2|85
1700105700000|2023-11-16 03:35:00|8744.6|8743.1|8744.3|8742.8|8745|8743.5|8744|8742.5|50
1700106000000|2023-11-16 03:40:00|8744.4|8742.9|8744.5|8743|8744.6|8743.4|8744|8742.7|66
1700106300000|2023-11-16 03:45:00|8744.4|8742.9|8744.7|8743.2|8745.2|8743.9|8744.2|8742.9|71
1700106600000|2023-11-16 03:50:00|8744.6|8743.1|8743.9|8742.4|8744.6|8743.3|8743.9|8742.4|56
1700106900000|2023-11-16 03:55:00|8744|8742.5|8745.1|8743.6|8745.1|8743.9|8744|8742.5|67
1700107200000|2023-11-16 04:00:00|8745|8743.5|8744.2|8743.3|8745.3|8744.1|8744.1|8742.9|64
1700107500000|2023-11-16 04:05:00|8744.1|8743.2|8745.2|8743.7|8745.7|8744.2|8743.7|8742.2|69
1700107800000|2023-11-16 04:10:00|8745.1|8743.6|8744.2|8743.3|8745.4|8743.9|8744.1|8743|64
1700108100000|2023-11-16 04:15:00|8744.3|8743.4|8744.1|8743.2|8745.3|8744.4|8744.1|8743.2|56
1700108400000|2023-11-16 04:20:00|8744|8743.1|8744.7|8743.8|8745|8743.9|8743.9|8742.5|61
1700108700000|2023-11-16 04:25:00|8744.6|8743.7|8743.8|8742.9|8744.7|8743.8|8743.6|8742.1|42
1700109000000|2023-11-16 04:30:00|8743.9|8743|8743.3|8742.4|8743.9|8743|8743.2|8742.3|38
1700109300000|2023-11-16 04:35:00|8743.4|8742.5|8743.5|8742.6|8743.8|8742.9|8743.2|8742|23
1700109600000|2023-11-16 04:40:00|8743.6|8742.7|8744.2|8743.3|8744.5|8743.6|8743.6|8742.7|23
1700109900000|2023-11-16 04:45:00|8744.1|8743.2|8744.2|8743.3|8744.3|8743.4|8744.1|8743.2|20
1700110200000|2023-11-16 04:50:00|8744.3|8743.4|8744.1|8743.2|8744.3|8743.4|8743.7|8742.6|26
1700110500000|2023-11-16 04:55:00|8744.2|8742.7|8744.6|8743.7|8745|8743.8|8743.8|8742.5|49
1700110800000|2023-11-16 05:00:00|8745|8743.5|8745.5|8744.6|8745.5|8744.6|8744.7|8743.3|67
1700111100000|2023-11-16 05:05:00|8745.3|8744.4|8744.9|8744|8745.5|8744.6|8744.9|8744|50
1700111400000|2023-11-16 05:10:00|8745|8744.1|8745|8744.1|8745.1|8744.2|8744.8|8743.9|26
1700111700000|2023-11-16 05:15:00|8744.9|8744|8744.6|8743.7|8745.5|8744.3|8744.3|8743.4|41
1700112000000|2023-11-16 05:20:00|8744.5|8743.6|8744.8|8743.9|8745.1|8744.2|8744.5|8743.4|52
1700112300000|2023-11-16 05:25:00|8744.7|8743.8|8745|8743.5|8745.4|8744.3|8744.5|8743.2|73
1700112600000|2023-11-16 05:30:00|8745.2|8743.7|8745.1|8743.6|8745.3|8744|8744.7|8743.2|41
1700112900000|2023-11-16 05:35:00|8745.2|8743.7|8744.8|8743.3|8745.2|8744|8744.3|8743|43
1700113200000|2023-11-16 05:40:00|8744.4|8743.5|8744.5|8743.6|8744.9|8743.9|8744.3|8742.9|56
1700113500000|2023-11-16 05:45:00|8744.6|8743.7|8743.9|8742.4|8745|8743.7|8743.9|8742.4|51
1700113800000|2023-11-16 05:50:00|8743.8|8742.3|8744.2|8742.7|8744.4|8743.3|8743.7|8742.2|35
1700114100000|2023-11-16 05:55:00|8744.1|8742.6|8744.2|8743.3|8744.8|8743.6|8743.9|8742.6|81
1700114400000|2023-11-16 06:00:00|8744.4|8743.5|8743.6|8742.7|8744.9|8744|8743.6|8742.7|67
1700114700000|2023-11-16 06:05:00|8743.7|8742.8|8743.4|8741.9|8744.2|8743.2|8743.3|8741.8|53
1700115000000|2023-11-16 06:10:00|8743.3|8741.8|8743.2|8741.7|8743.7|8742.5|8742.8|8741.6|46
1700115300000|2023-11-16 06:15:00|8743.1|8741.6|8743.2|8741.7|8743.4|8742.1|8742.6|8741.4|35
1700115600000|2023-11-16 06:20:00|8743|8742.1|8744.9|8743.4|8745|8743.5|8743|8742.1|80
1700115900000|2023-11-16 06:25:00|8745|8743.5|8744.2|8743.3|8745.2|8744|8744.1|8743.1|63
1700116200000|2023-11-16 06:30:00|8744.3|8743.4|8745.9|8744.4|8746.2|8745.1|8744.3|8743.4|72
1700116500000|2023-11-16 06:35:00|8745.8|8744.3|8745.2|8744.3|8746.5|8745.2|8745.1|8743.8|87
1700116800000|2023-11-16 06:40:00|8745.1|8744.2|8744.2|8742.7|8745.2|8744.2|8744.1|8742.6|44
1700117100000|2023-11-16 06:45:00|8744.1|8742.6|8744.4|8742.9|8744.5|8743.3|8743.7|8742.3|53
1700117400000|2023-11-16 06:50:00|8744.3|8742.8|8744.5|8743|8744.7|8743.4|8743.9|8742.4|83
1700117700000|2023-11-16 06:55:00|8744.6|8743.1|8744|8742.5|8744.6|8743.1|8744|8742.5|58
1700118000000|2023-11-16 07:00:00|8744.2|8742.7|8745.7|8744.8|8746.2|8745.3|8744.2|8742.7|141
1700118300000|2023-11-16 07:05:00|8745.8|8744.9|8745.8|8744.9|8747.4|8746.5|8745.5|8744.6|126
1700118600000|2023-11-16 07:10:00|8745.7|8744.8|8747.1|8746.2|8747.1|8746.2|8745.6|8744.7|116
1700118900000|2023-11-16 07:15:00|8747|8746.1|8748.7|8747.8|8749.5|8748.6|8747|8745.9|102
1700119200000|2023-11-16 07:20:00|8748.6|8747.7|8747.6|8746.7|8749.4|8748.5|8747.6|8746.2|110
1700119500000|2023-11-16 07:25:00|8747.7|8746.8|8749|8748.1|8749.9|8749|8747.6|8746.7|144
1700119800000|2023-11-16 07:30:00|8749.1|8748.2|8750.3|8749.4|8751.1|8750.2|8749.1|8748.2|119
1700120100000|2023-11-16 07:35:00|8750.4|8749.5|8752.3|8751.4|8752.4|8751.5|8750|8749.1|115
1700120400000|2023-11-16 07:40:00|8752.2|8751.3|8756.5|8755|8756.7|8755.3|8752|8751.1|179
1700120700000|2023-11-16 07:45:00|8756.6|8755.1|8757.5|8756.6|8761|8759.8|8755.5|8754.6|224
1700121000000|2023-11-16 07:50:00|8757.4|8756.5|8758.6|8757.7|8759|8758|8756.3|8755.1|153
1700121300000|2023-11-16 07:55:00|8758.8|8757.9|8757.5|8756|8759.4|8758.5|8757.1|8756|116
1700121600000|2023-11-16 08:00:00|8757.6|8756.1|8756.5|8755.6|8760.3|8759.3|8756.2|8754.7|291
1700121900000|2023-11-16 08:05:00|8756.4|8755.5|8757.4|8756.5|8757.6|8756.6|8755.1|8753.8|231
1700122200000|2023-11-16 08:10:00|8757.6|8756.7|8760.7|8759.8|8760.8|8759.8|8757.4|8756.4|217
1700122500000|2023-11-16 08:15:00|8760.6|8759.7|8760.9|8760|8762|8761.1|8760.5|8759.6|155
1700122800000|2023-11-16 08:20:00|8760.8|8759.9|8761.4|8760.5|8762|8761.1|8759.1|8757.9|198
1700123100000|2023-11-16 08:25:00|8761.3|8760.4|8761.7|8760.8|8762.7|8761.5|8760.7|8759.7|206
1700123400000|2023-11-16 08:30:00|8761.8|8760.9|8766.3|8764.8|8766.4|8765.2|8761.3|8759.9|212
1700123700000|2023-11-16 08:35:00|8766.1|8765.2|8762.3|8760.8|8766.8|8765.6|8761.8|8760.8|222
1700124000000|2023-11-16 08:40:00|8762.2|8760.7|8760.1|8759.2|8762.9|8762|8759.9|8759|234
1700124300000|2023-11-16 08:45:00|8759.9|8759|8757.4|8756.5|8760.5|8759.6|8757.1|8756.2|215
1700124600000|2023-11-16 08:50:00|8757.5|8756.6|8755.3|8753.8|8758.7|8757.4|8755.1|8753.6|261
1700124900000|2023-11-16 08:55:00|8755.2|8753.7|8756.5|8755.6|8757.3|8756.4|8754.1|8753.1|235
1700125200000|2023-11-16 09:00:00|8756.4|8755.5|8754.4|8753.5|8757.3|8755.9|8754.2|8753.3|254
1700125500000|2023-11-16 09:05:00|8754.5|8753.6|8751.3|8750.4|8754.8|8753.9|8750.2|8748.8|232
1700125800000|2023-11-16 09:10:00|8751.2|8750.3|8752.2|8751.3|8753.1|8752.2|8749.5|8748|197
1700126100000|2023-11-16 09:15:00|8752.3|8751.4|8751.6|8750.1|8753.3|8752.4|8750.8|8749.9|214
1700126400000|2023-11-16 09:20:00|8751.9|8750.4|8753.2|8752.3|8753.4|8752.5|8751.9|8750.4|165
1700126700000|2023-11-16 09:25:00|8753.4|8752.5|8749.8|8748.9|8753.8|8752.8|8749.1|8748.2|171
1700127000000|2023-11-16 09:30:00|8749.7|8748.8|8749.1|8748.2|8750.6|8749.7|8747.7|8746.8|235
1700127300000|2023-11-16 09:35:00|8749.2|8748.3|8752.4|8751.5|8753|8752.1|8749.2|8748.3|169
1700127600000|2023-11-16 09:40:00|8752.3|8751.4|8751.4|8750.5|8753.5|8752.2|8751.3|8750.4|143
1700127900000|2023-11-16 09:45:00|8751.6|8750.7|8753.4|8752.5|8754.1|8752.7|8751.5|8750.6|138
1700128200000|2023-11-16 09:50:00|8753.5|8751.9|8751.1|8750.2|8753.8|8752.9|8749.9|8749|164
1700128500000|2023-11-16 09:55:00|8751.5|8750.6|8750.6|8749.7|8751.7|8750.8|8748.9|8747.7|225
1700128800000|2023-11-16 10:00:00|8750.5|8749.6|8749.2|8747.7|8750.6|8749.7|8748.6|8747.5|183
1700129100000|2023-11-16 10:05:00|8749.1|8747.6|8749.6|8748.1|8750.4|8748.9|8747.6|8746.1|234
1700129400000|2023-11-16 10:10:00|8749.5|8748|8748.8|8747.9|8750.9|8750|8747.8|8746.9|140
1700129700000|2023-11-16 10:15:00|8748.9|8748|8750.7|8749.8|8751.2|8750.1|8748.4|8747.5|144
1700130000000|2023-11-16 10:20:00|8750.8|8749.9|8748.3|8747.4|8751.6|8750.7|8748.2|8747.3|112
1700130300000|2023-11-16 10:25:00|8748.4|8747.5|8750.7|8749.8|8751.2|8750|8748.2|8747|143
1700130600000|2023-11-16 10:30:00|8750.6|8749.7|8749.7|8748.8|8751.6|8750.7|8749.4|8748.5|130
1700130900000|2023-11-16 10:35:00|8749.8|8748.9|8748.9|8748|8751.2|8750.3|8748.3|8747.4|187
1700131200000|2023-11-16 10:40:00|8749|8748.1|8747.8|8746.9|8749|8748.1|8745.6|8744.4|222
1700131500000|2023-11-16 10:45:00|8747.5|8746.6|8747.2|8746.3|8748.1|8747.2|8746.7|8745.8|127
1700131800000|2023-11-16 10:50:00|8747.1|8746.2|8745.5|8744.6|8747.5|8746.6|8745.4|8744.5|121
1700132100000|2023-11-16 10:55:00|8745.4|8744.5|8741.9|8741|8745.5|8744.6|8741|8739.8|186
1700132400000|2023-11-16 11:00:00|8742|8741.1|8743.6|8742.7|8744.5|8743.6|8741.6|8740.7|148
1700132700000|2023-11-16 11:05:00|8743.8|8742.9|8745.3|8744.4|8745.3|8744.4|8743.1|8742.2|136
1700133000000|2023-11-16 11:10:00|8745.2|8744.3|8745.9|8745|8746.2|8745.3|8743.7|8742.8|94
1700133300000|2023-11-16 11:15:00|8746|8745.1|8747.6|8746.7|8748.3|8747.4|8745.7|8744.7|145
1700133600000|2023-11-16 11:20:00|8747.5|8746.6|8750.4|8749.5|8750.4|8749.5|8747.2|8746.3|127
1700133900000|2023-11-16 11:25:00|8750.5|8749.6|8751|8749.5|8752|8751.1|8750.2|8749.3|112
1700134200000|2023-11-16 11:30:00|8750.9|8749.4|8751.6|8750.7|8751.6|8750.7|8749.6|8748.7|179
1700134500000|2023-11-16 11:35:00|8751.5|8750.6|8751.1|8750.2|8753.7|8752.8|8751|8750.1|107
1700134800000|2023-11-16 11:40:00|8751.2|8750.3|8752.4|8751.5|8752.7|8751.8|8750.9|8750|98
1700135100000|2023-11-16 11:45:00|8752.3|8751.4|8753.7|8752.8|8753.7|8752.8|8751.3|8750.4|138
1700135400000|2023-11-16 11:50:00|8753.6|8752.7|8752.3|8751.4|8755|8754.1|8752.3|8751.4|108
1700135700000|2023-11-16 11:55:00|8752.6|8751.7|8749.3|8748.4|8753.2|8752.3|8748.9|8748|170
1700136000000|2023-11-16 12:00:00|8749.1|8748.2|8751.7|8750.8|8751.8|8750.9|8748.8|8747.9|158
1700136300000|2023-11-16 12:05:00|8751.6|8750.7|8752.7|8751.8|8753.4|8752.5|8751.6|8750.7|157
1700136600000|2023-11-16 12:10:00|8753.1|8751.6|8752.4|8751.5|8754|8753.1|8751.9|8750.5|142
1700136900000|2023-11-16 12:15:00|8752.5|8751.6|8755.6|8754.7|8756.3|8754.9|8752.5|8751.6|200
1700137200000|2023-11-16 12:20:00|8755.8|8754.9|8752.6|8751.7|8756|8755.1|8752.3|8751.3|189
1700137500000|2023-11-16 12:25:00|8752.5|8751.6|8753.5|8752.6|8753.5|8752.6|8751.5|8750.6|129
1700137800000|2023-11-16 12:30:00|8753.6|8752.7|8751.2|8750.3|8753.6|8752.7|8750.8|8749.9|139
1700138100000|2023-11-16 12:35:00|8751.1|8750.2|8751.3|8750.4|8751.8|8750.9|8750.3|8749.4|114
1700138400000|2023-11-16 12:40:00|8751.6|8750.7|8753|8752.1|8753|8752.1|8751.5|8750.6|146
1700138700000|2023-11-16 12:45:00|8753.1|8752.2|8753.1|8752.2|8754.6|8753.1|8752.9|8751.7|119
1700139000000|2023-11-16 12:50:00|8753.2|8752.3|8752.3|8751.4|8753.3|8752.4|8751.5|8750.6|162
1700139300000|2023-11-16 12:55:00|8752.4|8751.5|8752.1|8751.2|8752.9|8751.7|8751.4|8750.1|191
1700139600000|2023-11-16 13:00:00|8752.2|8751.3|8752.3|8751.4|8753.3|8752.2|8752|8750.7|198
1700139900000|2023-11-16 13:05:00|8752.4|8751.5|8752.3|8751.4|8753.8|8752.5|8752.1|8751.2|154
1700140200000|2023-11-16 13:10:00|8752.4|8751.5|8750.2|8749.3|8753|8752.1|8749.9|8748.5|138
1700140500000|2023-11-16 13:15:00|8750.1|8749.2|8748.4|8747.5|8750.7|8749.5|8748.2|8747.2|162
1700140800000|2023-11-16 13:20:00|8748.3|8747.4|8747.7|8746.8|8748.6|8747.5|8747.2|8746.1|207
1700141100000|2023-11-16 13:25:00|8747.8|8746.9|8750.1|8742.4|8750.3|8749.3|8747.8|8742.4|222
1700141400000|2023-11-16 13:30:00|8749.9|8742.5|8751.6|8750.1|8751.9|8750.5|8745.6|8740.4|811
1700141700000|2023-11-16 13:35:00|8751.4|8750.5|8750.2|8748.7|8752.4|8751|8749.4|8748.5|484
1700142000000|2023-11-16 13:40:00|8750.1|8748.6|8748.4|8747.5|8750.7|8749.8|8747.8|8746.9|318
1700142300000|2023-11-16 13:45:00|8748.5|8747.6|8747.9|8746.4|8748.6|8747.7|8746.1|8745.2|339
1700142600000|2023-11-16 13:50:00|8748|8746.5|8747.1|8746.2|8748.4|8747.3|8744.9|8744|283
1700142900000|2023-11-16 13:55:00|8747|8746.1|8746.5|8745.6|8747.9|8747|8746.1|8745.2|246
1700143200000|2023-11-16 14:00:00|8746.3|8745.4|8747.9|8747|8748.4|8747.5|8746.1|8745.2|331
1700143500000|2023-11-16 14:05:00|8747.8|8746.9|8748.4|8747.5|8749.3|8747.9|8747.1|8745.6|276
1700143800000|2023-11-16 14:10:00|8748.3|8747.4|8751.6|8750.1|8751.9|8750.7|8748.3|8747.4|296
1700144100000|2023-11-16 14:15:00|8751.5|8750|8749.6|8748.7|8753.7|8752.2|8749|8748.1|456
1700144400000|2023-11-16 14:20:00|8749.7|8748.8|8748.8|8747.9|8750.2|8749.3|8748.6|8747.7|322
1700144700000|2023-11-16 14:25:00|8748.7|8747.8|8749.1|8748.2|8750.1|8748.9|8747.4|8746.5|287
1700145000000|2023-11-16 14:30:00|8749.3|8747.8|8748.2|8747.3|8750.3|8749.4|8748.2|8747.3|299
1700145300000|2023-11-16 14:35:00|8748.3|8747.4|8747.9|8747|8749|8748.1|8746.8|8745.9|238
1700145600000|2023-11-16 14:40:00|8747.8|8746.9|8746.9|8746|8749.1|8748.1|8746.6|8745.4|245
1700145900000|2023-11-16 14:45:00|8747|8746.1|8748.3|8747.4|8749.1|8748.2|8746.7|8745.8|289
1700146200000|2023-11-16 14:50:00|8748.4|8747.5|8747.8|8746.9|8749.1|8748|8746.2|8745.3|251
1700146500000|2023-11-16 14:55:00|8747.7|8746.8|8748.6|8747.1|8749|8748.1|8747|8745.5|254
1700146800000|2023-11-16 15:00:00|8748.7|8747.2|8750.7|8749.2|8750.8|8749.8|8748.2|8747|344
1700147100000|2023-11-16 15:05:00|8750.8|8749.3|8751.6|8750.7|8751.7|8750.8|8748.7|8747.4|408
1700147400000|2023-11-16 15:10:00|8751.5|8750.6|8749.4|8748.5|8751.6|8750.7|8748.8|8747.9|287
1700147700000|2023-11-16 15:15:00|8749.3|8748.4|8748.1|8747.2|8749.6|8748.7|8746.8|8745.6|314
1700148000000|2023-11-16 15:20:00|8748.2|8747.3|8746.8|8745.9|8748.5|8747.6|8745.7|8744.8|293
1700148300000|2023-11-16 15:25:00|8746.7|8745.8|8747.2|8746.3|8749.2|8748.3|8745.6|8744.7|332
1700148600000|2023-11-16 15:30:00|8747.3|8746.4|8747.6|8746.7|8748.5|8747.6|8746.5|8745.6|305
1700148900000|2023-11-16 15:35:00|8747.5|8746.6|8747.7|8746.8|8748.3|8747.4|8746.3|8745.4|287
1700149200000|2023-11-16 15:40:00|8747.6|8746.7|8746.9|8746|8748.8|8747.9|8746.2|8745.1|271
1700149500000|2023-11-16 15:45:00|8746.4|8745.5|8747.3|8746.4|8747.9|8746.8|8745.6|8744.7|308
1700149800000|2023-11-16 15:50:00|8747.4|8746.5|8744.5|8743.6|8747.8|8746.7|8743.3|8742.4|352
1700150100000|2023-11-16 15:55:00|8744.6|8743.7|8744.7|8743.8|8746.3|8745.4|8744.1|8743.2|310
1700150400000|2023-11-16 16:00:00|8745|8743.5|8742.8|8741.9|8746.5|8745.6|8742.8|8741.5|336
1700150700000|2023-11-16 16:05:00|8742.9|8742|8743.2|8741.7|8743.4|8742.4|8742.1|8741.1|219
1700151000000|2023-11-16 16:10:00|8743|8742.1|8742.6|8741.7|8743.7|8742.8|8742.3|8741.3|230
1700151300000|2023-11-16 16:15:00|8742.9|8742|8743.4|8742.5|8744.2|8743.3|8742|8741.1|201
1700151600000|2023-11-16 16:20:00|8743.2|8742.3|8742.2|8741.3|8744|8742.5|8741.7|8740.8|258
1700151900000|2023-11-16 16:25:00|8742.1|8741.2|8742.8|8741.3|8744.2|8742.7|8741.4|8740.5|332
1700152200000|2023-11-16 16:30:00|8742.6|8741.1|8740.3|8739.4|8743.4|8741.9|8740.1|8739.2|228
1700152500000|2023-11-16 16:35:00|8740.2|8739.3|8738|8736.5|8740.3|8739.4|8736.9|8735.7|193
1700152800000|2023-11-16 16:40:00|8737.9|8737|8738|8737.1|8738.8|8737.7|8736.5|8735.1|203
1700153100000|2023-11-16 16:45:00|8737.9|8737|8737.4|8736.5|8738.1|8737.2|8736.6|8735.6|220
1700153400000|2023-11-16 16:50:00|8737.7|8736.8|8736.8|8735.9|8738.7|8737.4|8736.8|8735.8|224
1700153700000|2023-11-16 16:55:00|8736.9|8736|8735.9|8735|8737.4|8736.5|8735.6|8734.6|165
1700154000000|2023-11-16 17:00:00|8735.8|8734.9|8733.4|8732.5|8736.2|8735.3|8733.1|8731.8|176
1700154300000|2023-11-16 17:05:00|8733.5|8732.6|8732.1|8731.2|8733.9|8732.9|8731.8|8730.6|156
1700154600000|2023-11-16 17:10:00|8732.2|8731.3|8734.3|8733.4|8734.5|8733.5|8732.2|8731.2|182
1700154900000|2023-11-16 17:15:00|8734.4|8733.5|8736.1|8735.2|8736.4|8735.3|8734|8733.1|216
1700155200000|2023-11-16 17:20:00|8736.2|8735.3|8736.9|8736|8737.8|8736.7|8735.8|8734.9|146
1700155500000|2023-11-16 17:25:00|8736.8|8735.9|8738.4|8737.5|8738.5|8737.6|8736.2|8735.1|147
1700155800000|2023-11-16 17:30:00|8738.5|8737.6|8739|8738.1|8739.5|8738.6|8738.2|8737.3|129
1700156100000|2023-11-16 17:35:00|8738.9|8738|8737.8|8736.9|8739.5|8738.6|8737.8|8736.9|83
1700156400000|2023-11-16 17:40:00|8737.7|8736.8|8737.4|8736.5|8737.9|8737|8736.9|8736|128
1700156700000|2023-11-16 17:45:00|8737.3|8736.4|8738.5|8737.6|8738.9|8738|8737.3|8736.4|78
1700157000000|2023-11-16 17:50:00|8738.4|8737.5|8739.5|8738.6|8739.7|8738.8|8738.2|8737.3|75
1700157300000|2023-11-16 17:55:00|8739.4|8738.5|8740.7|8739.8|8740.8|8739.9|8739.4|8738.5|95
1700157600000|2023-11-16 18:00:00|8740.6|8739.7|8741.4|8740.5|8742.7|8741.8|8740.4|8739.5|117
1700157900000|2023-11-16 18:05:00|8741.7|8740.2|8741.4|8740.5|8741.9|8741|8739.8|8738.9|119
1700158200000|2023-11-16 18:10:00|8741.3|8740.4|8742.1|8741.2|8742.5|8741.6|8741.2|8740.3|92
1700158500000|2023-11-16 18:15:00|8742.2|8741.3|8742.8|8741.9|8743.1|8742.2|8742.2|8741.3|103
1700158800000|2023-11-16 18:20:00|8742.7|8741.8|8742.5|8741.6|8743|8742.1|8742.3|8741.4|89
1700159100000|2023-11-16 18:25:00|8742.6|8741.7|8743|8742.1|8743.2|8742.3|8742.2|8741.3|94
1700159400000|2023-11-16 18:30:00|8743.3|8741.5|8743.5|8741.7|8743.9|8742.1|8742.5|8740.7|218
1700159700000|2023-11-16 18:35:00|8743.6|8741.8|8743.3|8741.5|8743.6|8741.8|8742.9|8741.1|74
1700160000000|2023-11-16 18:40:00|8743.2|8741.4|8742.9|8741.1|8743.5|8741.7|8742.5|8740.7|82
1700160300000|2023-11-16 18:45:00|8742.4|8741.5|8743.2|8742.3|8743.7|8742.8|8742.4|8741.5|71
1700160600000|2023-11-16 18:50:00|8743.1|8742.2|8743.4|8742.5|8743.4|8742.5|8742.8|8741.9|50
1700160900000|2023-11-16 18:55:00|8743.3|8742.4|8743.4|8742.5|8743.9|8743|8743.3|8742.4|68
1700161200000|2023-11-16 19:00:00|8743.3|8742.4|8743.5|8742.6|8744.1|8743.2|8743|8742.1|76
1700161500000|2023-11-16 19:05:00|8743.4|8742.5|8742.6|8741.7|8743.6|8742.7|8742.1|8741.2|79
1700161800000|2023-11-16 19:10:00|8742.7|8741.8|8741.3|8740.4|8743.1|8742.2|8741.3|8740.4|65
1700162100000|2023-11-16 19:15:00|8741.4|8740.5|8740.5|8739.6|8741.4|8740.5|8740.1|8739.2|78
1700162400000|2023-11-16 19:20:00|8740.6|8739.7|8741.5|8740.6|8741.9|8741|8740.6|8739.7|72
1700162700000|2023-11-16 19:25:00|8741.6|8740.7|8742.8|8741.9|8742.9|8742|8741.5|8740.6|66
1700163000000|2023-11-16 19:30:00|8742.9|8742|8742.4|8741.5|8743.5|8742.6|8742.2|8741.3|79
1700163300000|2023-11-16 19:35:00|8742.3|8741.4|8742|8741.1|8742.6|8741.7|8741.9|8741|50
1700163600000|2023-11-16 19:40:00|8742.1|8741.2|8742|8741.1|8742.4|8741.5|8741.7|8740.8|87
1700163900000|2023-11-16 19:45:00|8741.9|8741|8741.8|8740.9|8742.4|8741.5|8741.2|8740.3|79
1700164200000|2023-11-16 19:50:00|8741.7|8740.8|8741.5|8740.6|8741.8|8740.9|8740.3|8739.4|74
1700164500000|2023-11-16 19:55:00|8741.4|8740.5|8742.6|8741.7|8743.2|8742|8741.4|8740.5|115
1700164800000|2023-11-16 20:00:00|8742.7|8741.8|8743.9|8743|8744.5|8743.6|8742.7|8741.8|160
1700165100000|2023-11-16 20:05:00|8743.8|8742.9|8743|8742.1|8744.1|8743.2|8742.8|8741.9|63
1700165400000|2023-11-16 20:10:00|8743.1|8742.2|8742.6|8741.1|8743.6|8742.4|8742.4|8741.1|121
1700165700000|2023-11-16 20:15:00|8742.5|8741|8742.4|8740.9|8743.6|8742.2|8741.7|8740.7|112
1700166000000|2023-11-16 20:20:00|8742|8741.1|8743|8741.5|8743.4|8742|8741.9|8740.6|74
1700166300000|2023-11-16 20:25:00|8743.1|8741.6|8744|8742.5|8744|8742.7|8742.4|8741.4|82
1700166600000|2023-11-16 20:30:00|8743.9|8742.4|8744.1|8742.6|8744.4|8743.5|8743.2|8742.3|94
1700166900000|2023-11-16 20:35:00|8743.8|8742.9|8741.9|8741|8743.9|8742.9|8741.8|8740.9|70
1700167200000|2023-11-16 20:40:00|8741.7|8740.8|8742.8|8741.3|8743.5|8742|8741.6|8740.7|114
1700167500000|2023-11-16 20:45:00|8742.7|8741.2|8741.8|8740.9|8743.2|8741.7|8741.7|8740.3|64
1700167800000|2023-11-16 20:50:00|8741.9|8741|8742.8|8741.3|8743.1|8741.7|8741.5|8740.6|98
1700168100000|2023-11-16 20:55:00|8742.7|8741.2|8741.4|8740.5|8742.9|8741.4|8741.3|8740.4|106
1700168400000|2023-11-16 21:00:00|8741.5|8740.6|8742.1|8741.2|8742.3|8741.4|8741.2|8740.3|44
1700168700000|2023-11-16 21:05:00|8742.2|8741.3|8742.5|8741|8742.8|8741.5|8741.9|8740.9|39
1700169000000|2023-11-16 21:10:00|8742.4|8740.9|8741.7|8740.2|8742.5|8741.3|8741.2|8740.1|52
1700169300000|2023-11-16 21:15:00|8741.3|8740.4|8741.8|8740.9|8742.1|8741.1|8741.3|8740.3|52
1700169600000|2023-11-16 21:20:00|8741.7|8740.8|8741.5|8740|8741.8|8740.8|8741.1|8740|33
1700169900000|2023-11-16 21:25:00|8741.4|8739.9|8742|8740.5|8742.2|8740.7|8741.4|8739.9|37
1700170200000|2023-11-16 21:30:00|8741.9|8740.4|8742|8740.5|8742.5|8741|8741.8|8740.3|47
1700170500000|2023-11-16 21:35:00|8742.1|8740.6|8743.4|8741.9|8743.4|8741.9|8742.1|8740.6|35
1700170800000|2023-11-16 21:40:00|8743.5|8742|8742|8741.1|8743.5|8742|8741.8|8740.4|42
1700171100000|2023-11-16 21:45:00|8741.9|8741|8742|8740.5|8742.7|8741.2|8741.9|8740.4|45
1700171400000|2023-11-16 21:50:00|8742.2|8740.7|8743.4|8741.9|8743.4|8741.9|8742.1|8740.6|74
1700171700000|2023-11-16 21:55:00|8743.8|8741.4|8745.1|8737.9|8745.9|8741.4|8743.1|8737.4|256
1700172000000|2023-11-16 22:00:00|8744.7|8732.8|8740.9|8729|8745.4|8733.5|8740.9|8729|65
1700172300000|2023-11-16 22:05:00|8740.6|8728.7|8744|8732.1|8745.4|8733.5|8739.4|8727.5|304
1700172600000|2023-11-16 22:10:00|8745.7|8733.8|8742.3|8730.4|8746.8|8734.9|8741.3|8729.4|324
1700172900000|2023-11-16 22:15:00|8742.4|8730.5|8746.2|8734.3|8747.4|8735.5|8742.3|8730.4|97
1700173200000|2023-11-16 22:20:00|8746.3|8734.4|8746.2|8734.3|8746.7|8734.8|8745.8|8733.9|57
1700173500000|2023-11-16 22:25:00|8746.1|8734.2|8746.9|8735|8746.9|8735|8746.1|8734.2|303
1700173800000|2023-11-16 22:30:00|8746.6|8734.7|8747.3|8735.4|8747.5|8735.6|8745.7|8733.8|376
1700174100000|2023-11-16 22:35:00|8747.4|8735.5|8747.5|8735.6|8747.6|8735.7|8745.9|8734|167
1700174400000|2023-11-16 22:40:00|8747.4|8735.5|8747.6|8735.7|8748.3|8736.4|8746.5|8734.6|164
1700174700000|2023-11-16 22:45:00|8748|8737|8747.5|8737.5|8748|8737.6|8746.2|8735.5|350
1700175000000|2023-11-16 22:50:00|8747.4|8737.4|8747.9|8737|8748.4|8738.2|8745.9|8736|793
1700175300000|2023-11-16 22:55:00|8747.8|8737.1|8745.1|8736.7|8747.9|8738.7|8743.9|8736.1|173
1700175600000|2023-11-16 23:00:00|8745.4|8737.1|8743.1|8740.7|8745.4|8740.8|8742.5|8737.1|199
1700175900000|2023-11-16 23:05:00|8742.7|8741.2|8742.9|8741.4|8743|8741.5|8742.4|8740.9|30
1700176200000|2023-11-16 23:10:00|8743|8741.5|8743.4|8741.9|8743.8|8742.3|8742.8|8741.3|53
1700176500000|2023-11-16 23:15:00|8743.8|8741.4|8743.3|8740.9|8744.4|8742|8743.2|8740.8|50
1700176800000|2023-11-16 23:20:00|8743.4|8741|8743.5|8741.1|8743.8|8741.4|8743.2|8740.8|36
1700177100000|2023-11-16 23:25:00|8743.6|8741.2|8744.1|8741.7|8744.5|8742.1|8743.6|8741.2|23
1700177400000|2023-11-16 23:30:00|8743.5|8742|8743.3|8741.8|8743.8|8742.3|8743.3|8741.8|33
1700177700000|2023-11-16 23:35:00|8743.4|8741.9|8743.8|8742.3|8743.9|8742.4|8743.3|8741.8|22
1700178000000|2023-11-16 23:40:00|8743.9|8742.4|8743.5|8742|8744.1|8742.6|8743.1|8741.6|25
1700178300000|2023-11-16 23:45:00|8743.6|8742.1|8744|8742.5|8744|8742.5|8743.5|8742|22
1700178600000|2023-11-16 23:50:00|8743.9|8742.4|8743.2|8741.7|8744|8742.5|8743.1|8741.6|24
1700178900000|2023-11-16 23:55:00|8743.3|8741.8|8743|8741.5|8743.5|8742|8742.8|8741.3|49
1700179200000|2023-11-17 00:00:00|8743.1|8741.6|8743.5|8742|8743.6|8742.3|8742.9|8741.4|37
1700179500000|2023-11-17 00:05:00|8743.4|8741.9|8742.8|8741.3|8743.8|8742.3|8742.6|8741.1|33
1700179800000|2023-11-17 00:10:00|8742.9|8741.4|8743.2|8741.7|8743.4|8741.9|8742.3|8740.8|55
1700180100000|2023-11-17 00:15:00|8743.1|8741.6|8743.3|8741.8|8743.4|8741.9|8742.6|8741.1|70
1700180400000|2023-11-17 00:20:00|8743.2|8741.7|8743.2|8741.7|8743.4|8741.9|8742.5|8741|64
1700180700000|2023-11-17 00:25:00|8743.3|8741.8|8742.1|8740.6|8743.5|8742|8742.1|8740.6|49
1700181000000|2023-11-17 00:30:00|8742|8740.5|8743|8741.5|8743.7|8742.2|8741.9|8740.4|65
1700181300000|2023-11-17 00:35:00|8742.9|8741.4|8742.4|8741.5|8743.4|8742.1|8742.4|8741.2|38
1700181600000|2023-11-17 00:40:00|8742.5|8741.6|8741.9|8741|8742.9|8741.8|8741.9|8740.7|76
1700181900000|2023-11-17 00:45:00|8741.8|8740.9|8742.1|8740.6|8742.7|8741.2|8741.6|8740.6|29
1700182200000|2023-11-17 00:50:00|8741.9|8740.4|8741.8|8740.3|8742.1|8740.6|8740.4|8739.2|71
1700182500000|2023-11-17 00:55:00|8741.7|8740.2|8740.8|8739.3|8741.8|8740.4|8740|8739|67
1700182800000|2023-11-17 01:00:00|8740.7|8739.2|8740.1|8739.2|8740.9|8739.7|8740.1|8738.8|97
1700183100000|2023-11-17 01:05:00|8740.4|8738.9|8741.8|8740.3|8742.3|8741.4|8740.3|8738.9|82
1700183400000|2023-11-17 01:10:00|8741.7|8740.2|8741.2|8739.7|8741.8|8740.3|8740.6|8739.1|78
1700183700000|2023-11-17 01:15:00|8741.3|8739.8|8740.9|8740|8741.4|8740.1|8740.4|8738.9|74
1700184000000|2023-11-17 01:20:00|8740.8|8739.9|8740.7|8739.2|8741.4|8740.2|8740.3|8738.8|73
1700184300000|2023-11-17 01:25:00|8740.6|8739.1|8741.2|8739.7|8741.4|8740.2|8740.4|8738.9|67
1700184600000|2023-11-17 01:30:00|8741|8739.5|8741.9|8740.4|8742|8740.5|8741|8739.5|89
1700184900000|2023-11-17 01:35:00|8742|8740.5|8742.6|8741.1|8742.8|8741.3|8741.7|8740.2|89
1700185200000|2023-11-17 01:40:00|8742.5|8741|8743.5|8742|8743.5|8742|8742.2|8740.7|94
1700185500000|2023-11-17 01:45:00|8743.6|8742.1|8744.4|8742.9|8744.4|8742.9|8743.6|8742.1|41
1700185800000|2023-11-17 01:50:00|8744.5|8743|8744.3|8742.8|8744.6|8743.4|8743.9|8742.8|52
1700186100000|2023-11-17 01:55:00|8744.5|8743|8743.6|8742.7|8744.6|8743.3|8743.1|8742.2|75
1700186400000|2023-11-17 02:00:00|8743.7|8742.8|8744.5|8743|8744.9|8743.4|8743.5|8742.4|74
1700186700000|2023-11-17 02:05:00|8744.6|8743.1|8745.5|8744.6|8746|8744.6|8744.5|8743|74
1700187000000|2023-11-17 02:10:00|8745.6|8744.7|8745.7|8744.2|8746.2|8744.9|8745.4|8744.1|64
1700187300000|2023-11-17 02:15:00|8745.9|8744.4|8746.2|8744.7|8746.9|8745.4|8745.6|8744.4|77
1700187600000|2023-11-17 02:20:00|8746.1|8744.6|8746.2|8744.7|8746.6|8745.1|8746|8744.5|60
1700187900000|2023-11-17 02:25:00|8746.1|8744.6|8746.1|8744.6|8746.3|8745.1|8745.6|8744.2|70
1700188200000|2023-11-17 02:30:00|8746|8744.5|8746.6|8745.7|8747.1|8746.1|8745.8|8744.4|81
1700188500000|2023-11-17 02:35:00|8746.5|8745.6|8747.4|8746.5|8747.6|8746.7|8746.5|8745.4|58
1700188800000|2023-11-17 02:40:00|8747.5|8746.6|8746.8|8745.3|8748|8746.6|8746.7|8745.2|92
1700189100000|2023-11-17 02:45:00|8746.6|8745.1|8748.4|8746.9|8748.4|8746.9|8746|8744.5|91
1700189400000|2023-11-17 02:50:00|8748.2|8746.7|8746.8|8745.9|8748.2|8746.9|8746.8|8745.7|46
1700189700000|2023-11-17 02:55:00|8746.9|8746|8747.9|8746.4|8748.2|8746.7|8746.8|8745.4|73
1700190000000|2023-11-17 03:00:00|8748|8746.5|8748.1|8747.2|8748.7|8747.4|8747.5|8746.3|62
1700190300000|2023-11-17 03:05:00|8748.2|8747.3|8748.3|8747.4|8748.8|8747.5|8748|8746.8|45
1700190600000|2023-11-17 03:10:00|8748.4|8747.5|8748.9|8747.4|8749.5|8748|8748.3|8747|50
1700190900000|2023-11-17 03:15:00|8749|8747.5|8748.3|8746.8|8749.2|8747.7|8748.1|8746.6|73
1700191200000|2023-11-17 03:20:00|8748.4|8746.9|8747.6|8746.7|8748.4|8747.2|8747.3|8746|51
1700191500000|2023-11-17 03:25:00|8747.7|8746.8|8748.2|8746.7|8748.4|8746.9|8747.5|8746.2|58
1700191800000|2023-11-17 03:30:00|8748.1|8746.6|8748.7|8747.2|8748.9|8747.7|8747.7|8746.2|62
1700192100000|2023-11-17 03:35:00|8748.6|8747.1|8747.8|8746.3|8748.8|8747.3|8747.8|8746.3|44
1700192400000|2023-11-17 03:40:00|8747.7|8746.2|8747.9|8746.4|8748|8746.6|8747.4|8745.9|44
1700192700000|2023-11-17 03:45:00|8748.3|8745.9|8748.2|8745.8|8748.3|8746.5|8747.9|8745.5|33
1700193000000|2023-11-17 03:50:00|8748.1|8745.7|8749.4|8747|8749.5|8747.1|8747.7|8745.7|50
1700193300000|2023-11-17 03:55:00|8749.3|8746.9|8749|8747.2|8749.5|8747.3|8749|8746.6|44
1700193600000|2023-11-17 04:00:00|8748.6|8747.7|8748.1|8747.2|8748.6|8747.7|8747.8|8746.6|32
1700193900000|2023-11-17 04:05:00|8748|8747.1|8747.5|8746.6|8748.3|8747.4|8747.4|8746.5|20
1700194200000|2023-11-17 04:10:00|8747.4|8746.5|8747.9|8746.4|8748.1|8747.1|8747.4|8746.3|33
1700194500000|2023-11-17 04:15:00|8747.8|8746.3|8747.8|8746.3|8747.9|8746.8|8747.4|8746.1|26
1700194800000|2023-11-17 04:20:00|8747.7|8746.2|8747.8|8746.3|8748.2|8746.7|8747.4|8746|34
1700195100000|2023-11-17 04:25:00|8747.7|8746.2|8747.4|8745.9|8747.7|8746.2|8746.8|8745.3|46
1700195400000|2023-11-17 04:30:00|8747.1|8745.6|8747.4|8745.9|8747.5|8746|8747|8745.5|39
1700195700000|2023-11-17 04:35:00|8747.5|8746|8747.4|8745.9|8747.6|8746.1|8747|8745.5|31
1700196000000|2023-11-17 04:40:00|8747.3|8745.8|8746.9|8745.4|8747.4|8746.2|8746.6|8745.1|31
1700196300000|2023-11-17 04:45:00|8746.8|8745.3|8746.6|8745.1|8746.9|8745.4|8746.4|8744.9|52
1700196600000|2023-11-17 04:50:00|8746.5|8745|8746.8|8745.3|8746.9|8745.4|8745.8|8744.3|58
1700196900000|2023-11-17 04:55:00|8746.7|8745.2|8746.8|8745.9|8747.5|8746.1|8746.6|8745.2|47
1700197200000|2023-11-17 05:00:00|8746.9|8745.4|8747.1|8745.6|8747.2|8745.7|8746.6|8745.1|53
1700197500000|2023-11-17 05:05:00|8747|8745.5|8746.6|8745.1|8747.3|8745.8|8746.5|8745|48
1700197800000|2023-11-17 05:10:00|8746.7|8745.2|8746.5|8745|8746.8|8745.3|8746.2|8744.7|44
1700198100000|2023-11-17 05:15:00|8746.4|8744.9|8746.8|8745.3|8746.8|8745.5|8745.8|8744.6|49
1700198400000|2023-11-17 05:20:00|8746.9|8745.4|8746.4|8744.9|8746.9|8745.7|8745.9|8744.4|44
1700198700000|2023-11-17 05:25:00|8746.5|8745|8746.6|8745.1|8746.7|8745.5|8746.2|8744.8|33
1700199000000|2023-11-17 05:30:00|8746.5|8745|8745.1|8743.6|8746.5|8745.2|8745.1|8743.6|67
1700199300000|2023-11-17 05:35:00|8745|8743.5|8744.9|8743.4|8745.1|8743.9|8744.6|8743.2|41
1700199600000|2023-11-17 05:40:00|8745|8743.5|8744.7|8743.8|8745.5|8744.1|8744.7|8743.4|33
1700199900000|2023-11-17 05:45:00|8744.8|8743.9|8743.1|8741.6|8745.4|8744|8743.1|8741.6|50
1700200200000|2023-11-17 05:50:00|8743|8741.5|8741.5|8740|8743|8741.5|8741.4|8739.9|79
1700200500000|2023-11-17 05:55:00|8741.6|8740.1|8743|8742.1|8744.4|8743.2|8741.6|8740.1|129
1700200800000|2023-11-17 06:00:00|8743.1|8742.2|8744.3|8742.8|8744.3|8742.8|8742.8|8741.6|79
1700201100000|2023-11-17 06:05:00|8744.4|8742.9|8743|8741.5|8744.4|8742.9|8742.2|8741.3|46
1700201400000|2023-11-17 06:10:00|8742.9|8741.4|8743.3|8741.8|8743.5|8742.5|8742.6|8741.4|66
1700201700000|2023-11-17 06:15:00|8743.4|8741.9|8743.2|8742.3|8743.7|8742.4|8742.9|8741.7|43
1700202000000|2023-11-17 06:20:00|8743.1|8742.2|8742.1|8741.2|8743.3|8742.3|8742.1|8741.2|70
1700202300000|2023-11-17 06:25:00|8742.4|8741.5|8741.9|8740.4|8742.5|8741.5|8741.6|8740.1|58
1700202600000|2023-11-17 06:30:00|8741.8|8740.3|8741.5|8740.6|8742.2|8740.8|8741.4|8740.2|56
1700202900000|2023-11-17 06:35:00|8741.6|8740.1|8741.8|8740.3|8742.1|8740.6|8741|8739.6|46
1700203200000|2023-11-17 06:40:00|8741.7|8740.2|8742|8741.1|8742.4|8741.1|8741.5|8740.2|65
1700203500000|2023-11-17 06:45:00|8742.1|8741.2|8741.3|8740.4|8742.5|8741.2|8741.3|8740.4|40
1700203800000|2023-11-17 06:50:00|8741.2|8740.3|8741.7|8740.8|8741.7|8740.8|8740.7|8739.8|36
1700204100000|2023-11-17 06:55:00|8741.8|8740.9|8744.4|8740.9|8744.4|8741.9|8741.1|8739.6|105
1700204400000|2023-11-17 07:00:00|8744.3|8741|8755.5|8754|8756.6|8755.1|8744.3|8741|410
1700204700000|2023-11-17 07:05:00|8755.4|8753.9|8758.4|8756.9|8758.5|8757.3|8752.7|8751.5|202
1700205000000|2023-11-17 07:10:00|8758.5|8757|8757.7|8756.2|8758.5|8757.6|8756|8755|188
1700205300000|2023-11-17 07:15:00|8757.8|8756.3|8755.5|8754.6|8757.8|8756.7|8754.2|8753.1|158
1700205600000|2023-11-17 07:20:00|8755.6|8754.7|8752|8751.1|8755.6|8754.7|8751.9|8751|157
1700205900000|2023-11-17 07:25:00|8751.9|8751|8751.1|8749.6|8752.3|8751.3|8750.9|8749.6|144
1700206200000|2023-11-17 07:30:00|8751|8749.5|8751.9|8751|8752.5|8751.6|8750.6|8749.4|166
1700206500000|2023-11-17 07:35:00|8752|8751.1|8755.1|8754.2|8756.1|8755.2|8751.9|8751|206
1700206800000|2023-11-17 07:40:00|8755|8754.1|8755.9|8754.4|8756.9|8755.8|8753.6|8752.7|192
1700207100000|2023-11-17 07:45:00|8756|8754.5|8758.5|8757|8759.5|8758.4|8755.6|8754.3|142
1700207400000|2023-11-17 07:50:00|8758.4|8756.9|8756.3|8755.4|8758.4|8757.4|8755.8|8754.9|101
1700207700000|2023-11-17 07:55:00|8756.2|8755.3|8751.9|8751|8756.2|8755.3|8751.7|8750.3|158
1700208000000|2023-11-17 08:00:00|8752|8751.1|8745|8744.1|8752|8751.1|8744.5|8743.6|359
1700208300000|2023-11-17 08:05:00|8745.1|8744.2|8742.7|8741.8|8745.7|8744.7|8741.3|8740.4|267
1700208600000|2023-11-17 08:10:00|8742.6|8741.7|8744.2|8743.3|8745.8|8744.9|8742.3|8741.4|235
1700208900000|2023-11-17 08:15:00|8744.3|8743.4|8749.2|8748.3|8749.9|8749|8744.3|8743.4|228
1700209200000|2023-11-17 08:20:00|8749.1|8748.2|8748.9|8748|8752.6|8751.5|8748.9|8747.8|226
1700209500000|2023-11-17 08:25:00|8748.8|8747.9|8749.7|8748.2|8750.7|8749.8|8748.2|8747.3|157
1700209800000|2023-11-17 08:30:00|8749.8|8748.3|8747.7|8746.2|8749.8|8748.7|8745.7|8744.8|300
1700210100000|2023-11-17 08:35:00|8747.6|8746.1|8748.2|8747.3|8749.2|8748|8745.7|8744.3|288
1700210400000|2023-11-17 08:40:00|8748.3|8747.4|8751.4|8750.5|8751.6|8750.7|8746.8|8745.7|220
1700210700000|2023-11-17 08:45:00|8751.6|8750.7|8755.7|8754.8|8755.9|8755|8751.6|8750.7|243
1700211000000|2023-11-17 08:50:00|8755.9|8755|8756.3|8755.4|8757.3|8756.4|8755.8|8754.5|311
1700211300000|2023-11-17 08:55:00|8756.4|8755.5|8762.1|8760.6|8763.3|8761.8|8755.8|8754.7|396
1700211600000|2023-11-17 09:00:00|8762|8760.5|8755.4|8753.9|8762.8|8761.3|8754.7|8753.6|347
1700211900000|2023-11-17 09:05:00|8755.3|8753.8|8756.9|8756|8756.9|8756|8752.6|8751.1|325
1700212200000|2023-11-17 09:10:00|8756.8|8755.9|8755.2|8754.3|8757.6|8756.7|8754.6|8753.1|223
1700212500000|2023-11-17 09:15:00|8755.1|8754.2|8755.5|8754|8757.1|8756.2|8754.1|8752.6|237
1700212800000|2023-11-17 09:20:00|8755.6|8754.1|8754.9|8754|8756.2|8754.9|8753.8|8752.7|222
1700213100000|2023-11-17 09:25:00|8754.8|8753.9|8753.2|8752.3|8754.9|8754|8752.8|8751.8|201
1700213400000|2023-11-17 09:30:00|8753.3|8752.4|8755.5|8754.6|8755.5|8754.6|8753.3|8752.4|170
1700213700000|2023-11-17 09:35:00|8755.4|8754.5|8751.4|8750.5|8755.8|8754.9|8751.2|8749.9|179
1700214000000|2023-11-17 09:40:00|8751.7|8750.2|8750.6|8749.1|8752.4|8751.4|8750.3|8748.8|183
1700214300000|2023-11-17 09:45:00|8750.9|8749.4|8747.6|8746.1|8751.3|8749.9|8747.6|8746.1|166
1700214600000|2023-11-17 09:50:00|8747.7|8746.2|8747.1|8746.2|8748.6|8747.2|8745.3|8744.4|184
1700214900000|2023-11-17 09:55:00|8747.4|8746.5|8746.3|8744.8|8749.1|8748.1|8746.2|8744.7|176
1700215200000|2023-11-17 10:00:00|8746.2|8744.7|8743.6|8742.7|8746.6|8745.1|8741.3|8740|245
1700215500000|2023-11-17 10:05:00|8743.5|8742.6|8743.5|8742|8745.4|8744.5|8742.9|8742|198
1700215800000|2023-11-17 10:10:00|8743|8741.5|8742.8|8741.9|8745.1|8744.2|8741.2|8739.8|241
1700216100000|2023-11-17 10:15:00|8742.7|8741.8|8742.8|8741.3|8743.8|8742.9|8742.1|8740.6|153
1700216400000|2023-11-17 10:20:00|8742.9|8741.4|8739.3|8737.8|8743.2|8741.7|8738.2|8737.3|237
1700216700000|2023-11-17 10:25:00|8739.5|8738|8740.6|8739.7|8740.9|8740|8738.4|8737.1|194
1700217000000|2023-11-17 10:30:00|8740.5|8739.6|8739.9|8739|8741.3|8740.4|8739.6|8738.7|145
1700217300000|2023-11-17 10:35:00|8739.7|8738.8|8738.9|8738|8740|8739|8737.4|8736|174
1700217600000|2023-11-17 10:40:00|8738.8|8737.9|8742.3|8741.4|8742.8|8741.5|8737.9|8736.5|216
1700217900000|2023-11-17 10:45:00|8742.4|8741.5|8743.3|8742.4|8744.7|8743.5|8742.3|8741.2|218
1700218200000|2023-11-17 10:50:00|8743.2|8742.3|8741.4|8740.5|8743.2|8742.3|8741.4|8740.5|157
1700218500000|2023-11-17 10:55:00|8741.3|8740.4|8745.5|8744|8745.6|8744.7|8741.1|8740.2|147
1700218800000|2023-11-17 11:00:00|8745.7|8744.2|8745.6|8744.7|8747.1|8746.1|8745|8743.9|247
1700219100000|2023-11-17 11:05:00|8745.7|8744.8|8743|8741.5|8745.8|8744.9|8740.9|8739.8|171
1700219400000|2023-11-17 11:10:00|8743.1|8741.6|8742.6|8741.7|8743.3|8742|8741.3|8740.4|154
1700219700000|2023-11-17 11:15:00|8742.7|8741.8|8745.5|8744.6|8746.1|8745|8742.4|8741.5|162
1700220000000|2023-11-17 11:20:00|8745.4|8744.5|8746.3|8745.4|8748.3|8747.4|8745.4|8744.5|178
1700220300000|2023-11-17 11:25:00|8746.2|8745.3|8746|8745.1|8747.5|8746.2|8745.5|8744|195
1700220600000|2023-11-17 11:30:00|8746.2|8744.7|8745.2|8744.3|8746.8|8745.7|8744.6|8743.7|154
1700220900000|2023-11-17 11:35:00|8745.1|8744.2|8743.6|8742.7|8745.4|8744.5|8743.6|8742.3|202
1700221200000|2023-11-17 11:40:00|8743.7|8742.8|8742.9|8741.4|8744.6|8743.1|8742.5|8741.2|164
1700221500000|2023-11-17 11:45:00|8743.1|8741.6|8744.1|8742.6|8745.4|8743.9|8742.9|8741.6|151
1700221800000|2023-11-17 11:50:00|8744.2|8742.7|8743|8742.1|8744.2|8742.9|8742.1|8741.2|121
1700222100000|2023-11-17 11:55:00|8743.7|8742.2|8742.9|8742|8743.7|8742.6|8741.7|8740.4|125
1700222400000|2023-11-17 12:00:00|8742.8|8741.9|8742|8741.1|8743.2|8742.3|8741.5|8740.2|181
1700222700000|2023-11-17 12:05:00|8742.1|8741.2|8742.1|8740.6|8743.9|8743|8741.3|8740.4|160
1700223000000|2023-11-17 12:10:00|8742.3|8740.8|8741.2|8740.3|8742.3|8740.8|8739.7|8738.7|135
1700223300000|2023-11-17 12:15:00|8741.1|8740.2|8740.2|8739.3|8741.6|8740.7|8740.2|8738.9|141
1700223600000|2023-11-17 12:20:00|8740.3|8739.4|8740.8|8739.9|8741.4|8740.5|8740.2|8739.3|114
1700223900000|2023-11-17 12:25:00|8740.7|8739.8|8739.1|8738.2|8741.3|8740.2|8738.6|8737.7|150
1700224200000|2023-11-17 12:30:00|8739.3|8738.4|8739.3|8738.4|8740.7|8739.4|8738.6|8737.7|147
1700224500000|2023-11-17 12:35:00|8739.6|8738.1|8738|8737.1|8740|8739.1|8737.7|8736.7|157
1700224800000|2023-11-17 12:40:00|8738.2|8737.3|8737.1|8736.2|8738.7|8737.8|8736.5|8735.5|178
1700225100000|2023-11-17 12:45:00|8737|8736.1|8738.9|8738|8739|8738.1|8735.9|8734.6|192
1700225400000|2023-11-17 12:50:00|8739|8738.1|8740|8739.1|8741.2|8740.3|8738.8|8737.5|156
1700225700000|2023-11-17 12:55:00|8740.2|8739.3|8741|8740.1|8741.2|8740.3|8738.9|8738|210
1700226000000|2023-11-17 13:00:00|8741.1|8740.2|8741.7|8740.8|8742.2|8741.3|8739.9|8739|209
1700226300000|2023-11-17 13:05:00|8741.5|8740.6|8740.1|8739.2|8741.6|8740.7|8739.3|8738.4|174
1700226600000|2023-11-17 13:10:00|8740.2|8739.3|8744|8743.1|8744.6|8743.7|8740.1|8739.2|184
1700226900000|2023-11-17 13:15:00|8744.1|8743.2|8747.6|8746.7|8747.8|8746.9|8743.1|8742.2|200
1700227200000|2023-11-17 13:20:00|8747.7|8746.8|8749.7|8748.8|8750.1|8749.1|8747.7|8746.8|287
1700227500000|2023-11-17 13:25:00|8749.6|8748.7|8750|8748.5|8750.5|8749|8749.4|8748.1|168
1700227800000|2023-11-17 13:30:00|8749.9|8748.4|8750.8|8749.3|8751|8749.5|8748.5|8747|248
1700228100000|2023-11-17 13:35:00|8750.9|8749.4|8750.3|8749.4|8751.5|8750.4|8749|8747.5|362
1700228400000|2023-11-17 13:40:00|8750.2|8749.3|8749.1|8748.2|8750.4|8749.3|8747.6|8746.2|323
1700228700000|2023-11-17 13:45:00|8749|8748.1|8746.7|8745.8|8750|8748.8|8746.5|8745.6|297
1700229000000|2023-11-17 13:50:00|8746.5|8745.6|8752.1|8751.2|8752.1|8751.2|8746.5|8745.6|266
1700229300000|2023-11-17 13:55:00|8752|8751.1|8752.4|8751.5|8753.1|8752.2|8751.2|8750.3|253
1700229600000|2023-11-17 14:00:00|8752.3|8751.4|8753.7|8752.8|8754.1|8753.2|8751.2|8750.3|306
1700229900000|2023-11-17 14:05:00|8753.6|8752.7|8757.4|8756.5|8758.1|8756.8|8753.2|8752.2|283
1700230200000|2023-11-17 14:10:00|8757.2|8756.3|8758|8757.1|8759.8|8758.9|8756.9|8756|295
1700230500000|2023-11-17 14:15:00|8757.9|8757|8756.1|8755.2|8758|8757.1|8755.6|8754.7|244
1700230800000|2023-11-17 14:20:00|8756.2|8755.3|8754.6|8753.7|8757|8756.1|8754|8753.1|197
1700231100000|2023-11-17 14:25:00|8754.8|8753.9|8755.3|8754.4|8755.7|8754.8|8753.6|8752.7|197
1700231400000|2023-11-17 14:30:00|8755.2|8754.3|8754.3|8753.4|8755.5|8754.6|8753.5|8752.6|335
1700231700000|2023-11-17 14:35:00|8754.2|8753.3|8751.2|8749.7|8757.1|8755.6|8751.1|8749.6|391
1700232000000|2023-11-17 14:40:00|8751.3|8749.8|8752.7|8751.8|8754.2|8753|8750.7|8749.2|321
1700232300000|2023-11-17 14:45:00|8752.6|8751.7|8753.8|8752.3|8754.8|8753.3|8752|8750.9|254
1700232600000|2023-11-17 14:50:00|8753.7|8752.2|8752.7|8751.8|8753.7|8752.8|8751.5|8750.3|291
1700232900000|2023-11-17 14:55:00|8752.6|8751.7|8753|8752.1|8754.9|8753.4|8751.6|8750.7|347
1700233200000|2023-11-17 15:00:00|8753.1|8752.2|8752.6|8751.1|8754.4|8753.5|8751.3|8750.2|299
1700233500000|2023-11-17 15:05:00|8752.5|8751|8751.7|8750.8|8752.9|8751.7|8751.3|8750.1|192
1700233800000|2023-11-17 15:10:00|8751.6|8750.7|8756.4|8754.9|8756.9|8755.4|8751.4|8750.5|283
1700234100000|2023-11-17 15:15:00|8756.3|8754.8|8757.5|8756.6|8758.4|8757|8756|8754.5|242
1700234400000|2023-11-17 15:20:00|8757.6|8756.7|8758.4|8756.9|8759.6|8758.3|8757.5|8756.5|199
1700234700000|2023-11-17 15:25:00|8758.3|8756.8|8759.4|8758.5|8759.8|8758.8|8758.2|8756.8|259
1700235000000|2023-11-17 15:30:00|8759.3|8758.4|8759.8|8758.9|8759.9|8759|8758|8756.5|269
1700235300000|2023-11-17 15:35:00|8759.9|8759|8759.7|8758.8|8763.3|8762.4|8759.1|8758.2|301
1700235600000|2023-11-17 15:40:00|8759.9|8759|8761.5|8760.6|8763.4|8762.2|8759.6|8758.7|194
1700235900000|2023-11-17 15:45:00|8761.6|8760.7|8761.4|8760.5|8763.9|8762.6|8759.9|8759|335
1700236200000|2023-11-17 15:50:00|8761.3|8760.4|8758|8757.1|8762.2|8760.9|8757.6|8756.7|241
1700236500000|2023-11-17 15:55:00|8757.9|8757|8755.9|8755|8758.5|8757.6|8755.8|8754.9|254
1700236800000|2023-11-17 16:00:00|8755.8|8754.9|8755.8|8754.9|8756.9|8755.7|8755.3|8754.3|318
1700237100000|2023-11-17 16:05:00|8755.9|8755|8756.6|8755.7|8757.6|8756.7|8755.5|8754.6|198
1700237400000|2023-11-17 16:10:00|8756.7|8755.8|8757.8|8756.9|8758.1|8757.2|8756.4|8755.2|187
1700237700000|2023-11-17 16:15:00|8757.9|8757|8760|8759.1|8760.3|8759.4|8757.9|8757|226
1700238000000|2023-11-17 16:20:00|8760.1|8759.2|8760.9|8760|8761.5|8760.6|8759.8|8758.9|173
1700238300000|2023-11-17 16:25:00|8760.8|8759.9|8759.7|8758.8|8761.8|8760.9|8759.2|8758.3|236
1700238600000|2023-11-17 16:30:00|8759.8|8758.9|8757.9|8757|8760.2|8759.3|8757.8|8756.8|198
1700238900000|2023-11-17 16:35:00|8758.2|8756.7|8757|8756.1|8758.3|8757.4|8756.6|8755.7|213
1700239200000|2023-11-17 16:40:00|8757.1|8756.2|8755.3|8754.4|8758.7|8757.8|8755.3|8754.4|203
1700239500000|2023-11-17 16:45:00|8755.2|8754.3|8754.9|8754|8756.3|8755.4|8754.7|8753.8|166
1700239800000|2023-11-17 16:50:00|8755|8754.1|8753.1|8752.2|8755.3|8754.4|8752.7|8751.6|221
1700240100000|2023-11-17 16:55:00|8753|8752.1|8753.8|8752.9|8754.4|8753.5|8752.7|8751.8|149
1700240400000|2023-11-17 17:00:00|8753.9|8753|8754.2|8753.3|8755.3|8754.4|8753.8|8752.9|145
1700240700000|2023-11-17 17:05:00|8754.1|8753.2|8754.9|8754|8755.4|8754.5|8753.8|8752.9|134
1700241000000|2023-11-17 17:10:00|8755|8754.1|8755.7|8754.8|8755.9|8755|8754.2|8753.3|130
1700241300000|2023-11-17 17:15:00|8755.8|8754.9|8754.3|8753.4|8756.1|8755.2|8754.2|8753.3|151
1700241600000|2023-11-17 17:20:00|8754.4|8753.5|8757|8756.1|8757.7|8756.7|8754.2|8753.3|130
1700241900000|2023-11-17 17:25:00|8756.9|8756|8755.7|8754.8|8757.2|8756.2|8755.7|8754.5|114
1700242200000|2023-11-17 17:30:00|8755.8|8754.9|8756|8755.1|8756|8755.1|8755.2|8754.3|117
1700242500000|2023-11-17 17:35:00|8756.1|8755.2|8757.7|8756.8|8757.8|8756.9|8756.1|8755.2|88
1700242800000|2023-11-17 17:40:00|8757.8|8756.9|8757.9|8757|8759|8757.6|8757.8|8756.4|88
1700243100000|2023-11-17 17:45:00|8758|8757.1|8758.1|8757.2|8758.2|8757.3|8757.4|8756.5|78
1700243400000|2023-11-17 17:50:00|8758.2|8757.3|8758.2|8757.3|8758.3|8757.4|8757.8|8756.9|44
1700243700000|2023-11-17 17:55:00|8758.1|8757.2|8757.8|8756.9|8758.2|8757.3|8757.2|8756.3|99
1700244000000|2023-11-17 18:00:00|8757.9|8757|8757.9|8757|8759.1|8758.2|8756.4|8755.5|122
1700244300000|2023-11-17 18:05:00|8758|8757.1|8755.5|8754.6|8758.1|8757.2|8755.4|8754.5|118
1700244600000|2023-11-17 18:10:00|8755.8|8754.3|8755.6|8754.7|8756.5|8755.2|8755.3|8753.8|82
1700244900000|2023-11-17 18:15:00|8755.5|8754.6|8754.1|8753.2|8756.4|8755.3|8753.9|8752.8|127
1700245200000|2023-11-17 18:20:00|8754.2|8753.3|8753.3|8752.4|8754.9|8753.6|8753|8751.7|148
1700245500000|2023-11-17 18:25:00|8753.4|8752.5|8754.6|8753.7|8754.8|8753.9|8753.4|8752.4|62
1700245800000|2023-11-17 18:30:00|8754.5|8753.6|8754.4|8753.5|8754.7|8753.8|8754.3|8753.4|60
1700246100000|2023-11-17 18:35:00|8754.5|8753.6|8753.2|8752.3|8754.5|8753.6|8753.1|8752.2|66
1700246400000|2023-11-17 18:40:00|8753.1|8752.2|8753.1|8752.2|8753.7|8752.6|8752.8|8751.5|85
1700246700000|2023-11-17 18:45:00|8753.2|8752.3|8753.2|8751.7|8753.5|8752.3|8752.5|8751.2|92
1700247000000|2023-11-17 18:50:00|8753.1|8751.6|8753.9|8752.4|8754.7|8753.2|8752.8|8751.5|98
1700247300000|2023-11-17 18:55:00|8753.8|8752.3|8753.6|8752.7|8753.9|8752.9|8752.3|8750.9|144
1700247600000|2023-11-17 19:00:00|8753.8|8752.3|8753.6|8752.7|8754|8752.9|8753.3|8752.1|118
1700247900000|2023-11-17 19:05:00|8753.7|8752.8|8754.6|8753.1|8754.8|8753.4|8753.5|8752.6|64
1700248200000|2023-11-17 19:10:00|8754.5|8753|8754.4|8753.5|8754.8|8753.9|8754.1|8752.9|68
1700248500000|2023-11-17 19:15:00|8754.3|8753.4|8755|8754.1|8755.2|8754.3|8754.3|8753.2|69
1700248800000|2023-11-17 19:20:00|8754.8|8753.9|8754.2|8753.3|8755.2|8754.3|8753.5|8752.6|84
1700249100000|2023-11-17 19:25:00|8754.3|8753.4|8754.9|8754|8754.9|8754|8754.1|8753.2|58
1700249400000|2023-11-17 19:30:00|8755|8754.1|8753.8|8752.9|8755.1|8754.2|8753.4|8752.5|86
1700249700000|2023-11-17 19:35:00|8753.7|8752.8|8753.5|8752.6|8753.7|8752.8|8752.1|8751.2|99
1700250000000|2023-11-17 19:40:00|8753.4|8752.5|8752.7|8751.8|8754|8753.1|8752.7|8751.8|69
1700250300000|2023-11-17 19:45:00|8752.6|8751.7|8754.5|8753.6|8755.1|8753.9|8752.3|8751.4|77
1700250600000|2023-11-17 19:50:00|8754.6|8753.7|8755.3|8754.4|8755.7|8754.6|8754.5|8753.6|97
1700250900000|2023-11-17 19:55:00|8755.4|8754.5|8756.3|8755.4|8756.8|8755.9|8755.4|8754.5|97
1700251200000|2023-11-17 20:00:00|8756.4|8755.5|8755.7|8754.8|8756.4|8755.5|8755.7|8754.8|82
1700251500000|2023-11-17 20:05:00|8755.8|8754.9|8755.5|8754.6|8755.9|8755|8755.4|8754.3|90
1700251800000|2023-11-17 20:10:00|8755.4|8754.5|8754.9|8754|8755.6|8754.7|8754.6|8753.5|96
1700252100000|2023-11-17 20:15:00|8755.1|8753.6|8754.9|8754|8755.9|8755|8754.5|8753.3|92
1700252400000|2023-11-17 20:20:00|8755|8754.1|8754.9|8754|8755.7|8754.5|8754.6|8753.5|58
1700252700000|2023-11-17 20:25:00|8754.8|8753.9|8754.4|8753.5|8754.9|8754|8753.6|8752.7|73
1700253000000|2023-11-17 20:30:00|8754.3|8753.4|8754.6|8753.7|8754.8|8753.7|8753.3|8752.4|95
1700253300000|2023-11-17 20:35:00|8754.7|8753.8|8754.6|8753.7|8754.7|8753.8|8754.1|8752.7|86
1700253600000|2023-11-17 20:40:00|8754.7|8753.8|8755|8754.1|8755.4|8754.4|8754.3|8753.4|75
1700253900000|2023-11-17 20:45:00|8754.9|8754|8755.7|8754.8|8755.8|8754.8|8754.8|8753.9|70
1700254200000|2023-11-17 20:50:00|8756|8754.5|8755.9|8754.4|8756.6|8755.3|8755.6|8754.3|158
1700254500000|2023-11-17 20:55:00|8755.8|8754.3|8755.3|8753.8|8756.1|8755|8754.2|8753.2|149
1700254800000|2023-11-17 21:00:00|8755.2|8753.7|8754.5|8753|8755.4|8753.9|8753.2|8751.7|110
1700255100000|2023-11-17 21:05:00|8754.7|8753.2|8754.6|8753.1|8755.4|8753.9|8754|8752.5|85
1700255400000|2023-11-17 21:10:00|8754.5|8753|8753.8|8752.3|8754.5|8753|8753.4|8751.9|85
1700255700000|2023-11-17 21:15:00|8753.7|8752.2|8753.3|8751.8|8753.8|8752.3|8752.8|8751.3|100
1700256000000|2023-11-17 21:20:00|8753.2|8751.7|8753.6|8752.1|8753.9|8752.4|8753.1|8751.6|83
1700256300000|2023-11-17 21:25:00|8753.7|8752.2|8753.9|8752.4|8754.4|8752.9|8753.4|8751.9|61
1700256600000|2023-11-17 21:30:00|8754.1|8752.6|8753.6|8752.1|8754.3|8752.8|8753.4|8751.9|61
1700256900000|2023-11-17 21:35:00|8753.7|8752.2|8753.8|8752.3|8753.8|8752.3|8753.7|8752.2|2
1700257200000|2023-11-17 21:40:00|8753.8|8752.3|8753.9|8752.4|8755|8753.5|8753.6|8752.1|75
1700257500000|2023-11-17 21:45:00|8754.2|8751.8|8756.5|8754.1|8757.6|8755.2|8753.9|8751.5|133
1700257800000|2023-11-17 21:50:00|8756.4|8754|8757.8|8755.4|8758.3|8755.9|8756.3|8753.9|169
1700258100000|2023-11-17 21:55:00|8758|8755.6|8762.1|8752.1|8765.4|8756.9|8756.7|8748.5|603
1700427600000|2023-11-19 21:00:00|8766.5|8749.6|8766.5|8751.2|8770|8753.1|8766.5|8749.6|27
1700427900000|2023-11-19 21:05:00|8768.9|8752|8767.9|8751|8768.9|8752|8767.5|8750.6|3
1700428500000|2023-11-19 21:15:00|8769.3|8752.4|8769.3|8752.4|8769.3|8752.4|8769.3|8752.4|1
1700428800000|2023-11-19 21:20:00|8769.5|8752.6|8769.5|8752.6|8769.5|8752.6|8769.5|8752.6|1
1700429100000|2023-11-19 21:25:00|8770.7|8753.8|8766.5|8752.8|8770.7|8753.8|8766.5|8751.7|5
1700429400000|2023-11-19 21:30:00|8769.2|8752.3|8770.8|8753.9|8770.8|8754.3|8766.5|8752.3|4
1700430000000|2023-11-19 21:40:00|8770.7|8753.8|8766.5|8754.3|8770.7|8754.3|8766.5|8752.9|6
1700430300000|2023-11-19 21:45:00|8770.6|8753.7|8769.8|8752.9|8771.1|8754.2|8769.1|8752.4|18
1700430600000|2023-11-19 21:50:00|8769|8752.4|8767.8|8750.9|8769|8754.3|8763.5|8749.9|7
1700430900000|2023-11-19 21:55:00|8768.4|8751.5|8768.9|8752|8769.3|8752.4|8767.4|8750.5|10
1700431200000|2023-11-19 22:00:00|8769.9|8753|8770.6|8753.7|8773.3|8756.4|8767.1|8750.2|36
1700431500000|2023-11-19 22:05:00|8769.6|8752.7|8769.4|8752.5|8770.9|8754|8768|8751.1|38
1700431800000|2023-11-19 22:10:00|8768.8|8751.9|8765.9|8754.9|8770|8754.9|8765.9|8751.1|28
1700432100000|2023-11-19 22:15:00|8766|8755.1|8765.5|8753.6|8767.2|8755.3|8765.4|8753.5|43
1700432400000|2023-11-19 22:20:00|8765.4|8753.5|8765.8|8754.5|8765.9|8754.7|8765.2|8753.5|35
1700432700000|2023-11-19 22:25:00|8765.7|8754.4|8764.7|8752.8|8765.9|8754.5|8764.7|8752.8|40
1700433000000|2023-11-19 22:30:00|8764.5|8752.6|8764.3|8753.1|8767.2|8755.6|8763.6|8752.6|291
1700433300000|2023-11-19 22:35:00|8764.2|8753.8|8763.1|8754.6|8764.9|8754.6|8762.4|8752.3|105
1700433600000|2023-11-19 22:40:00|8763.8|8753.5|8762.2|8753|8764.7|8754.8|8761.6|8751.2|192
1700433900000|2023-11-19 22:45:00|8761.5|8754.3|8762.2|8754.9|8763.8|8754.9|8761.2|8751.2|104
1700434200000|2023-11-19 22:50:00|8762.1|8753.6|8763|8753.3|8764.2|8755.1|8762|8751.8|102
1700434500000|2023-11-19 22:55:00|8763.7|8752.8|8762.1|8752|8763.9|8754.7|8761.2|8750.9|88
1700434800000|2023-11-19 23:00:00|8762.8|8751.9|8758.1|8753.9|8764.1|8754.3|8757.4|8750.9|1098
1700435100000|2023-11-19 23:05:00|8758.2|8754|8759|8755.6|8760.3|8755.9|8757.9|8753.3|481
1700435400000|2023-11-19 23:10:00|8758.9|8755.7|8757.8|8754.6|8759|8756|8757.4|8754.6|403
1700435700000|2023-11-19 23:15:00|8757.7|8754.5|8757.7|8755.3|8758.1|8755.7|8756.9|8754.4|311
1700436000000|2023-11-19 23:20:00|8757.8|8755.4|8757.7|8755.3|8757.8|8755.4|8757|8754.6|196
1700436300000|2023-11-19 23:25:00|8757.5|8755.1|8758.2|8755.8|8759|8756.6|8757.2|8754.8|155
1700436600000|2023-11-19 23:30:00|8758.3|8755.9|8758.9|8756.5|8759.4|8757|8757.9|8755.5|301
1700436900000|2023-11-19 23:35:00|8759|8756.6|8758.2|8755.8|8759.5|8757.1|8757.8|8755.4|359
1700437200000|2023-11-19 23:40:00|8758.1|8755.7|8758.6|8756.2|8758.8|8756.4|8757.9|8755.5|267
1700437500000|2023-11-19 23:45:00|8758.5|8756.1|8758.1|8755.7|8759.2|8756.8|8757.2|8754.8|333
1700437800000|2023-11-19 23:50:00|8758.2|8755.8|8759.6|8757.2|8760.1|8757.7|8758|8755.8|79
1700438100000|2023-11-19 23:55:00|8759.7|8757.3|8758.4|8756|8760|8757.6|8757.9|8755.5|79
1700438400000|2023-11-20 00:00:00|8758.3|8755.9|8756.6|8754.2|8758.4|8756|8756.2|8753.8|145
1700438700000|2023-11-20 00:05:00|8756.5|8754.1|8758|8755.6|8758.3|8755.9|8756.3|8753.9|113
1700439000000|2023-11-20 00:10:00|8757.9|8755.5|8756.8|8754.4|8758|8755.7|8756.7|8754.3|65
1700439300000|2023-11-20 00:15:00|8756.9|8754.5|8757.7|8755.3|8758.1|8755.8|8756.6|8754.2|62
1700439600000|2023-11-20 00:20:00|8757.6|8755.2|8757.1|8754.7|8757.8|8755.5|8756.8|8754.4|55
1700439900000|2023-11-20 00:25:00|8757.2|8754.8|8756.9|8754.5|8757.4|8755|8756.2|8753.9|49
1700440200000|2023-11-20 00:30:00|8756.8|8754.4|8757.2|8754.8|8757.2|8754.8|8756.5|8754.3|54
1700440500000|2023-11-20 00:35:00|8757.1|8754.7|8756.9|8754.5|8757.3|8754.9|8755.9|8753.9|92
1700440800000|2023-11-20 00:40:00|8756.8|8754.4|8756.6|8754.8|8757.2|8754.9|8756.5|8754.3|52
1700441100000|2023-11-20 00:45:00|8756.5|8754.7|8756.2|8753.8|8756.6|8754.8|8755.9|8753.7|60
1700441400000|2023-11-20 00:50:00|8756.1|8753.7|8758.2|8755.8|8758.9|8757|8755.9|8753.5|141
1700441700000|2023-11-20 00:55:00|8758.4|8756|8756.7|8754.3|8759.1|8756.7|8756.6|8754.2|134
1700442000000|2023-11-20 01:00:00|8756.6|8754.2|8755.6|8753.2|8756.6|8754.3|8755.3|8753.1|108
1700442300000|2023-11-20 01:05:00|8755.7|8753.3|8754.3|8752.5|8755.9|8753.5|8754.3|8752.5|149
1700442600000|2023-11-20 01:10:00|8754.4|8752.6|8754.4|8752|8754.8|8752.8|8753.7|8751.7|112
1700442900000|2023-11-20 01:15:00|8754.3|8751.9|8751.9|8750.1|8754.4|8752|8751.8|8749.4|183
1700443200000|2023-11-20 01:20:00|8752.1|8749.7|8751.8|8750|8752.5|8750.3|8751.7|8749.3|99
1700443500000|2023-11-20 01:25:00|8752|8750.2|8751.2|8748.8|8752.2|8750.3|8750.8|8748.4|147
1700443800000|2023-11-20 01:30:00|8751.1|8748.7|8751.8|8749.4|8751.8|8749.6|8750.7|8748.5|124
1700444100000|2023-11-20 01:35:00|8751.7|8749.3|8750.5|8748.1|8751.9|8749.7|8750.4|8748|125
1700444400000|2023-11-20 01:40:00|8750.6|8748.2|8752.4|8750|8752.7|8750.3|8750.4|8748|136
1700444700000|2023-11-20 01:45:00|8752.2|8749.8|8752.2|8749.8|8752.7|8750.3|8751.9|8749.5|88
1700445000000|2023-11-20 01:50:00|8752.1|8749.7|8750.5|8748.7|8752.2|8749.8|8750.2|8748.1|97
1700445300000|2023-11-20 01:55:00|8750.4|8748.6|8749.8|8748|8751.5|8749.1|8749.8|8747.7|117
1700445600000|2023-11-20 02:00:00|8749.7|8747.9|8750.9|8748.5|8751.1|8748.9|8749.7|8747.9|92
1700445900000|2023-11-20 02:05:00|8750.8|8748.4|8750.9|8749.1|8750.9|8749.1|8750|8748|88
1700446200000|2023-11-20 02:10:00|8750.8|8749|8749.7|8747.9|8750.8|8749|8749.5|8747.6|63
1700446500000|2023-11-20 02:15:00|8749.6|8747.8|8749.7|8747.9|8750.2|8748.4|8749.1|8746.9|96
1700446800000|2023-11-20 02:20:00|8749.8|8748|8752.8|8750.4|8752.9|8750.5|8749.6|8747.6|139
1700447100000|2023-11-20 02:25:00|8752.9|8750.5|8754|8752.2|8754.4|8752.3|8752.5|8750.1|168
1700447400000|2023-11-20 02:30:00|8754.1|8752.3|8753.6|8751.2|8754.6|8752.6|8752.3|8750|238
1700447700000|2023-11-20 02:35:00|8753.7|8751.3|8752.7|8750.3|8754.2|8751.8|8752.4|8750.1|185
1700448000000|2023-11-20 02:40:00|8752.8|8750.4|8752.1|8750.3|8753.4|8751|8752.1|8749.8|134
1700448300000|2023-11-20 02:45:00|8752.2|8750.4|8750.3|8748.5|8752.5|8750.5|8750.3|8748.3|141
1700448600000|2023-11-20 02:50:00|8750.4|8748.6|8750.8|8748.4|8751.5|8749.3|8750.3|8748.3|116
1700448900000|2023-11-20 02:55:00|8750.7|8748.3|8751|8748.6|8751.5|8749.3|8750.2|8748.2|129
1700449200000|2023-11-20 03:00:00|8750.9|8748.5|8753|8750.6|8753.2|8751.2|8750.4|8748.4|113
1700449500000|2023-11-20 03:05:00|8752.9|8750.5|8753.6|8751.2|8753.7|8751.3|8752.3|8749.9|117
1700449800000|2023-11-20 03:10:00|8753.5|8751.1|8753.3|8750.9|8753.9|8751.5|8752.9|8750.8|93
1700450100000|2023-11-20 03:15:00|8753.2|8750.8|8753|8750.6|8753.5|8751.4|8752.7|8750.5|102
1700450400000|2023-11-20 03:20:00|8753.1|8750.7|8752.1|8749.7|8753.1|8750.7|8751.8|8749.4|131
1700450700000|2023-11-20 03:25:00|8751.9|8750.1|8752.3|8749.9|8752.8|8750.4|8751.8|8749.5|138
1700451000000|2023-11-20 03:30:00|8752.4|8750|8751.3|8748.9|8752.8|8750.4|8751.1|8748.7|151
1700451300000|2023-11-20 03:35:00|8751.2|8748.8|8753.5|8751.1|8753.7|8751.3|8751.1|8748.7|184
1700451600000|2023-11-20 03:40:00|8753.4|8751|8752.3|8749.9|8753.4|8751|8751.8|8749.6|100
1700451900000|2023-11-20 03:45:00|8752.2|8749.8|8751.8|8749.4|8752.5|8750.3|8751.6|8749.4|76
1700452200000|2023-11-20 03:50:00|8751.7|8749.3|8750.9|8749.1|8751.7|8749.6|8750.6|8748.8|48
1700452500000|2023-11-20 03:55:00|8750.8|8749|8750.8|8749|8751.2|8749.4|8750.4|8748.2|73
1700452800000|2023-11-20 04:00:00|8750.9|8749.1|8749.9|8747.5|8750.9|8749.1|8749.3|8747.3|129
1700453100000|2023-11-20 04:05:00|8750|8747.6|8750.1|8747.7|8750.3|8747.9|8749.5|8747.1|74
1700453400000|2023-11-20 04:10:00|8750.2|8747.8|8749.7|8747.3|8750.4|8748|8749.3|8747.1|67
1700453700000|2023-11-20 04:15:00|8749.6|8747.2|8752.6|8750.2|8753.3|8750.9|8749.4|8747|231
1700454000000|2023-11-20 04:20:00|8752.7|8750.3|8751.1|8748.7|8752.8|8750.4|8750.9|8748.7|90
1700454300000|2023-11-20 04:25:00|8751.2|8748.8|8750.7|8748.3|8751.4|8749|8750.4|8748|68
1700454600000|2023-11-20 04:30:00|8750.8|8748.4|8750.6|8748.2|8751.1|8748.7|8749.7|8747.5|110
1700454900000|2023-11-20 04:35:00|8750.5|8748.1|8750.4|8748|8750.5|8748.3|8749.8|8747.7|47
1700455200000|2023-11-20 04:40:00|8750.3|8747.9|8750.9|8749.1|8751|8749.2|8750.1|8747.7|66
1700455500000|2023-11-20 04:45:00|8751|8749.2|8751.1|8748.7|8751.4|8749.3|8750.5|8748.7|42
1700455800000|2023-11-20 04:50:00|8750.8|8749|8751.3|8748.9|8751.5|8749.4|8750.6|8748.4|61
1700456100000|2023-11-20 04:55:00|8751.4|8749|8748.9|8746.5|8751.7|8749.3|8748.8|8746.4|132
1700456400000|2023-11-20 05:00:00|8749|8746.6|8749.3|8746.9|8749.4|8747.2|8747.8|8745.6|140
1700456700000|2023-11-20 05:05:00|8749.2|8746.8|8749.7|8747.3|8750|8747.6|8748.8|8746.5|74
1700457000000|2023-11-20 05:10:00|8749.6|8747.2|8750.7|8748.3|8751.1|8748.7|8749.4|8747.1|95
1700457300000|2023-11-20 05:15:00|8750.5|8748.1|8751|8748.6|8751.2|8748.8|8749.8|8747.8|64
1700457600000|2023-11-20 05:20:00|8750.9|8748.5|8750.9|8748.5|8751.1|8748.7|8750.3|8748.2|53
1700457900000|2023-11-20 05:25:00|8750.8|8748.4|8750.7|8748.3|8751.1|8748.7|8750.1|8747.7|52
1700458200000|2023-11-20 05:30:00|8750.9|8748.5|8750.7|8748.3|8751|8748.6|8750.1|8747.7|53
1700458500000|2023-11-20 05:35:00|8750.6|8748.2|8750.8|8748.4|8751|8748.6|8750.6|8748.2|35
1700458800000|2023-11-20 05:40:00|8750.9|8748.5|8752.5|8750.1|8752.6|8750.4|8750.8|8748.4|58
1700459100000|2023-11-20 05:45:00|8752.6|8750.2|8751.3|8749.5|8752.8|8750.5|8751.3|8749.1|62
1700459400000|2023-11-20 05:50:00|8751.4|8749.6|8751.7|8749.9|8752.3|8750.1|8751|8748.7|88
1700459700000|2023-11-20 05:55:00|8751.9|8749.5|8749.7|8747.9|8752|8749.6|8749.7|8747.9|94
1700460000000|2023-11-20 06:00:00|8750|8747.6|8751.2|8748.8|8752|8749.7|8749.7|8747.3|127
1700460300000|2023-11-20 06:05:00|8751.1|8748.7|8750.3|8747.9|8751.1|8748.7|8750.1|8747.8|70
1700460600000|2023-11-20 06:10:00|8750.4|8748|8750.5|8748.1|8750.5|8748.2|8749.3|8747.4|100
1700460900000|2023-11-20 06:15:00|8750.6|8748.2|8750.1|8748.3|8751.1|8748.7|8749.5|8747.7|82
1700461200000|2023-11-20 06:20:00|8750|8748.2|8750.8|8748.4|8751.2|8749.1|8749.9|8747.7|112
1700461500000|2023-11-20 06:25:00|8750.9|8748.5|8750.1|8748.3|8751|8748.9|8750.1|8748.1|83
1700461800000|2023-11-20 06:30:00|8750|8748.2|8751.1|8748.7|8751.5|8749.2|8750|8748.1|135
1700462100000|2023-11-20 06:35:00|8750.9|8748.5|8751.3|8748.9|8751.7|8749.3|8750.7|8748.3|111
1700462400000|2023-11-20 06:40:00|8751.4|8749|8751.2|8748.8|8751.5|8749.1|8750.6|8748.2|97
1700462700000|2023-11-20 06:45:00|8751.1|8748.7|8750.6|8748.2|8751.6|8749.2|8750.3|8748.1|74
1700463000000|2023-11-20 06:50:00|8750.5|8748.1|8749.9|8747.5|8750.6|8748.2|8749.2|8747|87
1700463300000|2023-11-20 06:55:00|8750|8747.6|8751.3|8748.9|8751.7|8749.3|8749.8|8747.4|126
1700463600000|2023-11-20 07:00:00|8751|8748.6|8750.7|8748.9|8751.8|8749.4|8749.2|8746.8|208
1700463900000|2023-11-20 07:05:00|8750.8|8749|8750.7|8748.3|8751.4|8749.4|8749.9|8747.5|144
1700464200000|2023-11-20 07:10:00|8750.6|8748.2|8750.7|8748.9|8751.5|8749.7|8750.1|8748.1|135
1700464500000|2023-11-20 07:15:00|8750.6|8748.8|8750.2|8748.4|8751.5|8749.7|8749.9|8748.1|138
1700464800000|2023-11-20 07:20:00|8750.3|8748.5|8751|8749.5|8751.1|8749.8|8749.7|8747.3|149
1700465100000|2023-11-20 07:25:00|8751.1|8749.6|8749.4|8748.5|8751.3|8750.2|8749.2|8747.9|135
1700465400000|2023-11-20 07:30:00|8749.3|8748.4|8750.1|8749.2|8750.6|8749.5|8748.7|8747.8|186
1700465700000|2023-11-20 07:35:00|8750|8749.1|8747.8|8746.9|8751.2|8750.3|8747.7|8746.8|215
1700466000000|2023-11-20 07:40:00|8747.9|8747|8745.8|8744.9|8748.1|8747.2|8745|8743.9|232
1700466300000|2023-11-20 07:45:00|8745.7|8744.8|8747.9|8747|8748.2|8747.1|8745.7|8744.8|201
1700466600000|2023-11-20 07:50:00|8748|8747.1|8750.1|8749.2|8751|8750.1|8747.8|8746.5|199
1700466900000|2023-11-20 07:55:00|8750.4|8749.5|8750.6|8749.7|8752.4|8751.3|8749.6|8748.2|225
1700467200000|2023-11-20 08:00:00|8750.5|8749.6|8751.4|8750.5|8753.6|8752.7|8750.5|8749.6|323
1700467500000|2023-11-20 08:05:00|8751.5|8750.6|8749.8|8748.9|8752.2|8751.1|8749.5|8748.4|267
1700467800000|2023-11-20 08:10:00|8749.7|8748.8|8748.1|8747.2|8749.7|8748.8|8745.9|8744.5|279
1700468100000|2023-11-20 08:15:00|8748|8747.1|8750.8|8749.9|8751.1|8750.2|8747.5|8746.6|259
1700468400000|2023-11-20 08:20:00|8750.7|8749.8|8750.9|8750|8753.2|8752.3|8750.5|8749.6|243
1700468700000|2023-11-20 08:25:00|8751|8750.1|8750.1|8749.2|8751.3|8750.3|8749.3|8747.8|222
1700469000000|2023-11-20 08:30:00|8750|8749.1|8751.1|8750.2|8751.5|8750.6|8749.8|8748.6|208
1700469300000|2023-11-20 08:35:00|8751.2|8750.3|8750.2|8749.3|8751.7|8750.8|8748.8|8747.4|177
1700469600000|2023-11-20 08:40:00|8750|8749.1|8750.8|8749.9|8751.3|8750.4|8749.4|8748.2|187
1700469900000|2023-11-20 08:45:00|8750.7|8749.8|8752|8751.1|8752.3|8751.4|8750|8749.1|202
1700470200000|2023-11-20 08:50:00|8751.9|8751|8749.6|8748.7|8752.3|8751.4|8748.7|8747.8|208
1700470500000|2023-11-20 08:55:00|8749.5|8748.6|8749.5|8748|8752.4|8751.2|8748.9|8747.9|260
1700470800000|2023-11-20 09:00:00|8749.4|8747.9|8750.6|8749.1|8750.7|8749.6|8747.5|8746.4|278
1700471100000|2023-11-20 09:05:00|8750.4|8748.9|8751.7|8750.8|8752.3|8751.4|8750.1|8748.7|234
1700471400000|2023-11-20 09:10:00|8751.6|8750.7|8754.4|8753.5|8755.4|8754.3|8751.4|8750.4|298
1700471700000|2023-11-20 09:15:00|8754.8|8753.3|8752.5|8751.6|8755.3|8753.8|8751.6|8750.7|251
1700472000000|2023-11-20 09:20:00|8752.6|8751.7|8755.8|8754.9|8755.9|8755|8752.5|8751.3|276
1700472300000|2023-11-20 09:25:00|8756.1|8755.2|8757.4|8755.9|8759.6|8758.1|8756.1|8755.2|211
1700472600000|2023-11-20 09:30:00|8757.5|8756|8757.9|8757|8759.5|8758.4|8757.3|8755.9|283
1700472900000|2023-11-20 09:35:00|8757.8|8756.9|8758.1|8757.2|8760.2|8759.3|8757.4|8756.3|239
1700473200000|2023-11-20 09:40:00|8758.2|8757.3|8757|8755.5|8759.1|8758.2|8756.5|8755.3|185
1700473500000|2023-11-20 09:45:00|8757.1|8755.6|8756.1|8755.2|8757.1|8755.8|8754.8|8753.9|182
1700473800000|2023-11-20 09:50:00|8756.2|8755.3|8754.9|8754|8756.2|8755.3|8753.7|8752.8|358
1700474100000|2023-11-20 09:55:00|8755|8754.1|8743.2|8741.7|8755.2|8754.3|8743|8741.5|728
1700474400000|2023-11-20 10:00:00|8743.3|8741.8|8748.1|8746.6|8748.2|8746.7|8743.2|8741.7|241
1700474700000|2023-11-20 10:05:00|8748|8746.5|8750.8|8749.9|8751.7|8750.2|8748|8746.5|197
1700475000000|2023-11-20 10:10:00|8750.9|8750|8753.2|8752.3|8753.4|8752.5|8750.7|8749.8|155
1700475300000|2023-11-20 10:15:00|8753.1|8752.2|8752.7|8751.8|8753.8|8752.9|8752.6|8751.7|113
1700475600000|2023-11-20 10:20:00|8752.8|8751.9|8755.6|8754.7|8756.5|8755|8752.5|8751.6|145
1700475900000|2023-11-20 10:25:00|8755.7|8754.8|8755.5|8754.6|8756.5|8755.6|8754.1|8753|211
1700476200000|2023-11-20 10:30:00|8755.6|8754.7|8758.2|8757.3|8759.5|8758.6|8755.1|8754.2|211
1700476500000|2023-11-20 10:35:00|8758.1|8757.2|8761|8760.1|8761.4|8760.5|8757.6|8756.7|203
1700476800000|2023-11-20 10:40:00|8760.9|8760|8759.8|8758.9|8760.9|8760|8758|8756.8|205
1700477100000|2023-11-20 10:45:00|8759.6|8758.7|8763.7|8762.8|8764.4|8763.5|8759.4|8758.4|258
1700477400000|2023-11-20 10:50:00|8763.6|8762.7|8760.4|8759.5|8763.6|8762.7|8758.9|8757.7|173
1700477700000|2023-11-20 10:55:00|8760.3|8759.4|8762|8760.5|8762.2|8760.7|8758.3|8757.4|209
1700478000000|2023-11-20 11:00:00|8761.9|8760.4|8764.1|8762.6|8764.2|8762.7|8761.7|8760.2|192
1700478300000|2023-11-20 11:05:00|8763.7|8762.8|8764.4|8763.5|8766|8764.7|8763.3|8762.4|193
1700478600000|2023-11-20 11:10:00|8764.5|8763.6|8763.6|8762.7|8765.8|8764.9|8763.3|8762.4|197
1700478900000|2023-11-20 11:15:00|8763.5|8762.6|8763|8761.5|8764.2|8763.3|8762.1|8761.1|215
1700479200000|2023-11-20 11:20:00|8762.8|8761.3|8762.9|8762|8763.5|8762.6|8761.8|8760.9|200
1700479500000|2023-11-20 11:25:00|8763|8762.1|8763.8|8762.3|8764.1|8763.2|8762.9|8761.9|193
1700479800000|2023-11-20 11:30:00|8763.7|8762.2|8763.6|8762.7|8765.8|8764.9|8763.2|8762.1|210
1700480100000|2023-11-20 11:35:00|8763.7|8762.8|8762.8|8761.9|8764.1|8763.2|8760.6|8759.5|188
1700480400000|2023-11-20 11:40:00|8762.9|8762|8762.6|8761.1|8763.7|8762.8|8762.1|8760.7|141
1700480700000|2023-11-20 11:45:00|8762.5|8761|8763.2|8762.3|8764|8763.1|8760.6|8759.7|145
1700481000000|2023-11-20 11:50:00|8763.3|8762.4|8761.7|8760.2|8763.7|8762.8|8760.2|8759.3|135
1700481300000|2023-11-20 11:55:00|8761.8|8760.3|8759.1|8758.2|8761.8|8760.3|8758.1|8757.1|180
1700481600000|2023-11-20 12:00:00|8759.2|8758.3|8762.7|8761.8|8763|8761.8|8758.6|8757.2|248
1700481900000|2023-11-20 12:05:00|8762.6|8761.7|8763.3|8761.8|8764|8763.1|8761.7|8760.5|265
1700482200000|2023-11-20 12:10:00|8763.4|8761.9|8763.2|8762.3|8764.3|8763.2|8762.3|8761.4|191
1700482500000|2023-11-20 12:15:00|8763.3|8762.4|8763.9|8763|8765|8764.1|8762.5|8761.6|167
1700482800000|2023-11-20 12:20:00|8763.7|8762.8|8762.1|8761.2|8763.8|8762.9|8761.5|8760.3|137
1700483100000|2023-11-20 12:25:00|8762.2|8761.3|8762.5|8761.6|8763.7|8762.8|8761.8|8760.9|158
1700483400000|2023-11-20 12:30:00|8762.4|8761.5|8760|8759.1|8762.8|8761.9|8759.7|8758.6|165
1700483700000|2023-11-20 12:35:00|8760.1|8759.2|8761.2|8759.7|8761.8|8760.3|8759.7|8758.7|167
1700484000000|2023-11-20 12:40:00|8761.1|8759.6|8761.3|8760.4|8761.4|8760.5|8759.7|8758.8|234
1700484300000|2023-11-20 12:45:00|8761.2|8760.3|8761.2|8760.3|8763|8762.1|8760.6|8759.7|159
1700484600000|2023-11-20 12:50:00|8761.3|8760.4|8764.2|8763.3|8764.3|8763.4|8761.1|8760.2|141
1700484900000|2023-11-20 12:55:00|8764.3|8763.4|8763.7|8762.8|8764.9|8764|8763.3|8762.4|156
1700485200000|2023-11-20 13:00:00|8763.8|8762.9|8763|8762.1|8764.5|8763.2|8762.8|8761.9|199
1700485500000|2023-11-20 13:05:00|8762.9|8762|8763.5|8762.6|8763.9|8763|8762.5|8761.4|154
1700485800000|2023-11-20 13:10:00|8763.6|8762.7|8762.8|8761.3|8764.7|8763.8|8762.8|8761.3|152
1700486100000|2023-11-20 13:15:00|8762.7|8761.2|8761.5|8760.6|8762.8|8761.3|8761.2|8760|164
1700486400000|2023-11-20 13:20:00|8761.6|8760.7|8763|8761.5|8763.3|8762.4|8761.6|8760.7|201
1700486700000|2023-11-20 13:25:00|8763.1|8761.6|8762|8761.1|8763.1|8762|8761.6|8760.4|189
1700487000000|2023-11-20 13:30:00|8761.9|8761|8762.2|8761.3|8763.1|8762.1|8761.6|8760.7|187
1700487300000|2023-11-20 13:35:00|8762.1|8761.2|8761.6|8760.7|8762.8|8761.9|8760.9|8760|170
1700487600000|2023-11-20 13:40:00|8761.8|8760.9|8761.5|8760|8762.1|8761|8760.1|8759.2|211
1700487900000|2023-11-20 13:45:00|8761.6|8760.1|8759.8|8758.9|8762.7|8761.8|8759.6|8758.7|182
1700488200000|2023-11-20 13:50:00|8759.9|8759|8760.9|8760|8761.7|8760.8|8759.6|8758.5|157
1700488500000|2023-11-20 13:55:00|8760.8|8759.9|8760.6|8759.1|8761.9|8761|8760.1|8759|244
1700488800000|2023-11-20 14:00:00|8760.5|8759|8759.9|8759|8760.6|8759.5|8758.5|8757.6|228
1700489100000|2023-11-20 14:05:00|8760|8759.1|8760.8|8759.3|8761.1|8760.1|8759.4|8758.5|248
1700489400000|2023-11-20 14:10:00|8760.9|8759.4|8761.9|8761|8762.2|8761.1|8760.5|8759|232
1700489700000|2023-11-20 14:15:00|8762|8761.1|8760.2|8758.7|8763.3|8762.4|8759.4|8758.5|259
1700490000000|2023-11-20 14:20:00|8760.3|8758.8|8760.3|8758.8|8761.2|8760.1|8759.3|8758.1|238
1700490300000|2023-11-20 14:25:00|8760|8759.1|8760.4|8759.5|8760.8|8759.9|8759.6|8758.7|186
1700490600000|2023-11-20 14:30:00|8760.5|8759.6|8761.2|8759.7|8762.7|8761.4|8760.2|8759.3|348
1700490900000|2023-11-20 14:35:00|8761.3|8759.8|8760.1|8759.2|8762.6|8761.6|8759.9|8759|319
1700491200000|2023-11-20 14:40:00|8759.9|8759|8762|8761.1|8763.5|8762.3|8759|8757.7|322
1700491500000|2023-11-20 14:45:00|8761.9|8761|8761.5|8760|8764.4|8763.5|8759.9|8758.7|342
1700491800000|2023-11-20 14:50:00|8761.6|8760.1|8761.1|8760.2|8762.5|8761.5|8760.4|8759.2|295
1700492100000|2023-11-20 14:55:00|8761|8760.1|8757.4|8756.5|8761.2|8760.3|8757.3|8756.2|332
1700492400000|2023-11-20 15:00:00|8757.7|8756.2|8756|8755.1|8758.3|8757|8755|8753.8|306
1700492700000|2023-11-20 15:05:00|8756.1|8755.2|8756.6|8755.7|8756.8|8755.9|8754.8|8753.9|268
1700493000000|2023-11-20 15:10:00|8756.7|8755.8|8756.1|8755.2|8757.9|8757|8756|8755.1|206
1700493300000|2023-11-20 15:15:00|8756.2|8755.3|8757.4|8756.5|8758.4|8757.5|8756.2|8755.2|184
1700493600000|2023-11-20 15:20:00|8757.3|8756.4|8759.4|8758.5|8759.5|8758.6|8757.2|8755.9|234
1700493900000|2023-11-20 15:25:00|8759.3|8758.4|8757.9|8757|8761.6|8760.7|8757.8|8756.9|254
1700494200000|2023-11-20 15:30:00|8757.8|8756.9|8757.8|8756.9|8758.1|8757.2|8756.6|8755.7|183
1700494500000|2023-11-20 15:35:00|8757.9|8757|8758.2|8757.3|8758.6|8757.7|8757.2|8756.3|196
1700494800000|2023-11-20 15:40:00|8758.1|8757.2|8758.6|8757.7|8759.4|8758.5|8758.1|8757.2|159
1700495100000|2023-11-20 15:45:00|8758.5|8757.6|8756.5|8755.6|8759.4|8758.5|8756.5|8755.6|224
1700495400000|2023-11-20 15:50:00|8756.4|8755.5|8756.1|8755.2|8756.9|8756|8754.3|8753.4|213
1700495700000|2023-11-20 15:55:00|8756.2|8755.3|8756.2|8755.3|8759.6|8758.7|8755.9|8755|351
1700496000000|2023-11-20 16:00:00|8756.1|8755.2|8757.7|8756.8|8758.5|8757.6|8754.4|8753.5|490
1700496300000|2023-11-20 16:05:00|8757.6|8756.7|8757.3|8756.4|8758.1|8757.2|8756.4|8755.5|234
1700496600000|2023-11-20 16:10:00|8757.2|8756.3|8756|8755.1|8757.9|8757|8755.8|8754.9|206
1700496900000|2023-11-20 16:15:00|8755.9|8755|8755.4|8754.5|8756.9|8756|8755.4|8754.5|173
1700497200000|2023-11-20 16:20:00|8755.5|8754.6|8755.4|8754.5|8756.2|8755.3|8754.3|8753.4|197
1700497500000|2023-11-20 16:25:00|8755.5|8754.6|8757|8756.1|8757.1|8756.2|8754.8|8753.9|151
1700497800000|2023-11-20 16:30:00|8757.1|8756.2|8755.9|8755|8757.3|8756.4|8755.6|8754.7|165
1700498100000|2023-11-20 16:35:00|8756|8755.1|8757|8756.1|8757.3|8756.4|8755.6|8754.6|213
1700498400000|2023-11-20 16:40:00|8757.1|8756.2|8756.3|8755.4|8757.7|8756.8|8756|8755.1|161
1700498700000|2023-11-20 16:45:00|8756.2|8755.3|8754.1|8753.2|8756.8|8755.9|8754.1|8753.2|143
1700499000000|2023-11-20 16:50:00|8754.2|8753.3|8753.7|8752.8|8754.9|8754|8752.8|8751.7|154
1700499300000|2023-11-20 16:55:00|8753.8|8752.9|8752.8|8751.9|8754.5|8753.6|8752.5|8751.6|114
1700499600000|2023-11-20 17:00:00|8752.7|8751.8|8748.4|8747.5|8752.7|8751.8|8747|8746.1|167
1700499900000|2023-11-20 17:05:00|8748.3|8747.4|8750.4|8749.5|8750.9|8749.9|8747.9|8746.9|211
1700500200000|2023-11-20 17:10:00|8750.5|8749.6|8750.6|8749.7|8751.3|8750.4|8750|8749.1|164
1700500500000|2023-11-20 17:15:00|8750.5|8749.6|8750.6|8749.7|8751.3|8750.4|8750.2|8749.3|98
1700500800000|2023-11-20 17:20:00|8750.5|8749.6|8751.1|8750.2|8751.9|8751|8750.3|8749.4|114
1700501100000|2023-11-20 17:25:00|8751|8750.1|8750.2|8749.3|8752|8751.1|8750.1|8749.2|94
1700501400000|2023-11-20 17:30:00|8750.3|8749.4|8752.2|8751.3|8752.5|8751.6|8749.9|8749|123
1700501700000|2023-11-20 17:35:00|8752.3|8751.4|8753.5|8752.6|8753.6|8752.7|8752.3|8751.3|126
1700502000000|2023-11-20 17:40:00|8753.4|8752.5|8751.8|8750.9|8753.4|8752.5|8751.8|8750.9|159
1700502300000|2023-11-20 17:45:00|8751.7|8750.8|8752.1|8751.2|8752.1|8751.2|8750.7|8749.8|104
1700502600000|2023-11-20 17:50:00|8752.2|8751.3|8751.5|8750.6|8752.6|8751.5|8751.4|8750.5|75
1700502900000|2023-11-20 17:55:00|8751.6|8750.7|8750.2|8749.3|8751.6|8750.7|8750|8749.1|147
1700503200000|2023-11-20 18:00:00|8750.3|8749.4|8752.3|8750.8|8752.4|8751.3|8750.2|8749.3|315
1700503500000|2023-11-20 18:05:00|8752.2|8750.7|8751.1|8750.2|8752.3|8751.1|8750.4|8749.5|223
1700503800000|2023-11-20 18:10:00|8751|8750.1|8749.8|8748.9|8751.9|8750.7|8749.6|8748.3|208
1700504100000|2023-11-20 18:15:00|8749.7|8748.8|8748.9|8748|8750.3|8749.2|8748.8|8747.8|186
1700504400000|2023-11-20 18:20:00|8749|8748.1|8749.1|8748.2|8749.5|8748.6|8748.5|8747.6|142
1700504700000|2023-11-20 18:25:00|8749.2|8748.3|8750.1|8749.2|8750.4|8749.2|8749|8748.1|123
1700505000000|2023-11-20 18:30:00|8750.2|8749.3|8750.9|8750|8751.1|8750.2|8749.7|8748.6|111
1700505300000|2023-11-20 18:35:00|8751|8750.1|8751.7|8750.8|8752.2|8751.2|8750.9|8750|96
1700505600000|2023-11-20 18:40:00|8751.8|8750.9|8752.8|8751.3|8752.9|8751.7|8751.6|8750.7|89
1700505900000|2023-11-20 18:45:00|8752.4|8751.5|8752.6|8751.7|8753.5|8752.6|8752.4|8751.5|99
1700506200000|2023-11-20 18:50:00|8752.5|8751.6|8751.2|8750.3|8752.6|8751.7|8751.2|8750.3|85
1700506500000|2023-11-20 18:55:00|8751.1|8750.2|8751.9|8751|8752.2|8751.3|8750.9|8750|85
1700506800000|2023-11-20 19:00:00|8752|8751.1|8752|8751.1|8752.9|8751.4|8751.5|8750.6|95
1700507100000|2023-11-20 19:05:00|8751.9|8751|8750.7|8749.8|8752.1|8751.2|8750.7|8749.8|138
1700507400000|2023-11-20 19:10:00|8750.8|8749.9|8750.3|8749.4|8751|8749.9|8749.8|8748.9|126
1700507700000|2023-11-20 19:15:00|8750.2|8749.3|8748.9|8748|8750.3|8749.4|8748.8|8747.9|130
1700508000000|2023-11-20 19:20:00|8749|8748.1|8748.7|8747.8|8749.3|8748.4|8748.6|8747.7|49
1700508300000|2023-11-20 19:25:00|8748.8|8747.9|8748.4|8747.5|8749.4|8748.3|8748.1|8747.2|93
1700508600000|2023-11-20 19:30:00|8748.5|8747.6|8748.7|8747.8|8749|8748.1|8748.3|8747.4|93
1700508900000|2023-11-20 19:35:00|8748.6|8747.7|8748.3|8747.4|8748.9|8747.7|8747.6|8746.7|107
1700509200000|2023-11-20 19:40:00|8748.2|8747.3|8747.7|8746.8|8748.6|8747.7|8747.5|8746.6|64
1700509500000|2023-11-20 19:45:00|8747.8|8746.9|8748.3|8747.4|8748.4|8747.5|8747.5|8746.6|93
1700509800000|2023-11-20 19:50:00|8748.2|8747.3|8749.8|8748.9|8749.8|8748.9|8748.2|8747.3|105
1700510100000|2023-11-20 19:55:00|8750|8749.1|8750.4|8749.5|8750.4|8749.5|8749.2|8748.3|76
1700510400000|2023-11-20 20:00:00|8750.3|8749.4|8749.7|8748.2|8750.6|8749.7|8749.1|8748|82
1700510700000|2023-11-20 20:05:00|8749.5|8748.6|8749.3|8748.4|8750.1|8749.1|8749.2|8748.3|85
1700511000000|2023-11-20 20:10:00|8749.2|8748.3|8749.2|8748.3|8749.9|8749|8749|8748.1|56
1700511300000|2023-11-20 20:15:00|8749.1|8748.2|8748.3|8747.4|8749.5|8748.4|8748.3|8747.4|63
1700511600000|2023-11-20 20:20:00|8748.4|8747.5|8749.1|8748.2|8749.5|8748.6|8748.2|8747.3|78
1700511900000|2023-11-20 20:25:00|8749.2|8748.3|8748.6|8747.7|8749.4|8748.5|8748.6|8747.7|49
1700512200000|2023-11-20 20:30:00|8748.7|8747.8|8748.2|8747.3|8749|8748.1|8748|8747.1|53
1700512500000|2023-11-20 20:35:00|8748.4|8747.5|8749.1|8748.2|8749.2|8748.3|8748.2|8746.9|83
1700512800000|2023-11-20 20:40:00|8749.2|8748.3|8749.4|8747.9|8750|8748.7|8749|8747.8|103
1700513100000|2023-11-20 20:45:00|8749.3|8747.8|8750.1|8749.2|8750.4|8749.3|8749.3|8747.8|75
1700513400000|2023-11-20 20:50:00|8750|8749.1|8750.2|8749.3|8750.6|8749.6|8749.8|8748.8|62
1700513700000|2023-11-20 20:55:00|8750.1|8749.2|8749.1|8748.2|8750.2|8749.3|8748.7|8747.8|120
1700514000000|2023-11-20 21:00:00|8749|8748.1|8749|8748.1|8749.3|8748.3|8748.4|8747.4|120
1700514300000|2023-11-20 21:05:00|8749.2|8748.3|8750.3|8748.8|8750.3|8749.4|8748.7|8747.4|74
1700514600000|2023-11-20 21:10:00|8750.2|8748.7|8750.1|8749.2|8750.3|8749.3|8749.4|8748.4|43
1700514900000|2023-11-20 21:15:00|8750.2|8749.3|8750.3|8748.8|8750.9|8749.6|8750.2|8748.8|62
1700515200000|2023-11-20 21:20:00|8750.4|8748.9|8749.4|8748.5|8750.6|8749.1|8749.3|8748.2|39
1700515500000|2023-11-20 21:25:00|8749.6|8748.7|8749|8747.5|8749.6|8748.7|8748.7|8747.2|49
1700515800000|2023-11-20 21:30:00|8749.1|8747.6|8749.5|8748.6|8749.5|8748.6|8748.7|8747.6|20
1700516100000|2023-11-20 21:35:00|8749.4|8748.5|8749.7|8748.2|8749.9|8748.6|8749|8747.9|34
1700516400000|2023-11-20 21:40:00|8749.6|8748.1|8749.4|8747.9|8749.6|8748.1|8749.2|8747.7|39
1700516700000|2023-11-20 21:45:00|8749.5|8748|8750.4|8748.9|8750.8|8749.3|8749.4|8747.9|63
1700517000000|2023-11-20 21:50:00|8750.5|8749|8749.5|8748|8750.5|8749|8749.2|8747.7|121
1700517300000|2023-11-20 21:55:00|8749.4|8747.9|8751.8|8745.5|8751.9|8748.3|8749|8744|272
1700517600000|2023-11-20 22:00:00|8753.1|8745.6|8756.9|8745|8756.9|8745.6|8753.1|8741.2|16
1700517900000|2023-11-20 22:05:00|8754.2|8742.3|8755.7|8743.8|8756.6|8744.7|8753.7|8741.8|114
1700518200000|2023-11-20 22:10:00|8754.2|8742.3|8755.5|8743.6|8756.7|8744.8|8754.2|8742.3|53
1700518500000|2023-11-20 22:15:00|8755.6|8743.7|8756.5|8744.6|8756.6|8744.7|8755.5|8743.6|25
1700518800000|2023-11-20 22:20:00|8756.6|8744.7|8756.4|8744.5|8756.8|8744.9|8756.4|8744.5|16
1700519100000|2023-11-20 22:25:00|8756.5|8744.6|8756.6|8744.7|8756.6|8744.7|8755.6|8743.7|33
1700519400000|2023-11-20 22:30:00|8756.5|8744.6|8754.5|8745.4|8756.5|8745.4|8754.4|8742.8|186
1700519700000|2023-11-20 22:35:00|8754.4|8745.3|8754.8|8744.9|8754.9|8745.6|8753.2|8744.2|394
1700520000000|2023-11-20 22:40:00|8754.9|8745|8752.8|8743.9|8755|8745|8750.8|8742.6|410
1700520300000|2023-11-20 22:45:00|8751.6|8744.6|8751.4|8744.3|8753.3|8746.2|8750.7|8744|1304
1700520600000|2023-11-20 22:50:00|8751.5|8744.2|8755.1|8747.9|8755.6|8748.5|8750.9|8743.5|1230
1700520900000|2023-11-20 22:55:00|8755.2|8747.7|8754.9|8746.3|8756.1|8749.1|8752|8745.4|1397
1700521200000|2023-11-20 23:00:00|8753.9|8746.7|8748.8|8747.3|8755.5|8749|8748.5|8745.6|206
1700521500000|2023-11-20 23:05:00|8748.7|8747.2|8748.9|8747.4|8749|8747.5|8748.6|8747.1|43
1700521800000|2023-11-20 23:10:00|8749|8747.5|8750|8748.5|8750.5|8749|8748.7|8747.2|69
1700522100000|2023-11-20 23:15:00|8750.1|8748.6|8750.3|8748.8|8750.7|8749.5|8749.8|8748.3|40
1700522400000|2023-11-20 23:20:00|8750.2|8748.7|8750.5|8749|8750.7|8749.2|8750.1|8748.7|40
1700522700000|2023-11-20 23:25:00|8750.6|8749.1|8750.9|8749.4|8751|8749.5|8750.5|8749|30
1700523000000|2023-11-20 23:30:00|8750.8|8749.3|8750.5|8749|8750.8|8749.3|8750.4|8748.9|22
1700523300000|2023-11-20 23:35:00|8750.4|8748.9|8750.2|8748.7|8750.7|8749.2|8750.2|8748.7|20
1700523600000|2023-11-20 23:40:00|8750.3|8748.8|8750.3|8748.8|8751.7|8750.2|8750.1|8748.6|64
1700523900000|2023-11-20 23:45:00|8750.2|8748.7|8750.1|8748.6|8750.5|8749|8750|8748.5|41
1700524200000|2023-11-20 23:50:00|8750.2|8748.7|8750.7|8749.2|8750.8|8749.5|8749.9|8748.4|47
1700524500000|2023-11-20 23:55:00|8750.8|8749.3|8750.6|8749.1|8751.4|8749.9|8750.3|8748.8|44
1700524800000|2023-11-21 00:00:00|8750.5|8749.6|8750.8|8749.3|8751.1|8750.2|8749.5|8748|99
1700525100000|2023-11-21 00:05:00|8750.7|8749.2|8750.9|8749.4|8751|8749.7|8750|8748.5|71
1700525400000|2023-11-21 00:10:00|8750.8|8749.3|8751|8749.5|8751.2|8749.7|8750.6|8749.1|60
1700525700000|2023-11-21 00:15:00|8750.9|8749.4|8751.1|8749.6|8751.2|8749.7|8750.6|8749.1|54
1700526000000|2023-11-21 00:20:00|8751.2|8749.7|8751.7|8750.2|8751.7|8750.2|8750.5|8749|55
1700526300000|2023-11-21 00:25:00|8751.8|8750.3|8751.6|8750.1|8752.2|8750.7|8751.4|8749.9|70
1700526600000|2023-11-21 00:30:00|8751.5|8750|8751.6|8750.1|8751.9|8750.4|8751|8749.5|55
1700526900000|2023-11-21 00:35:00|8751.5|8750|8750.2|8748.7|8751.6|8750.1|8750.2|8748.7|58
1700527200000|2023-11-21 00:40:00|8750.1|8748.6|8749.5|8748.6|8750.2|8748.7|8749.3|8747.8|76
1700527500000|2023-11-21 00:45:00|8749.4|8748.5|8749.1|8747.6|8749.7|8748.5|8748.8|8747.3|80
1700527800000|2023-11-21 00:50:00|8749.2|8747.7|8749.9|8748.4|8750|8748.7|8748.9|8747.4|100
1700528100000|2023-11-21 00:55:00|8749.7|8748.2|8749|8748.1|8750.3|8748.8|8748.8|8747.3|99
1700528400000|2023-11-21 01:00:00|8749.3|8747.8|8750|8748.5|8750.6|8749.3|8748.8|8747.8|127
1700528700000|2023-11-21 01:05:00|8750.1|8748.6|8750.5|8749.6|8752.6|8751.3|8749.5|8748|211
1700529000000|2023-11-21 01:10:00|8750.4|8749.5|8751.2|8749.7|8752.2|8751|8750.4|8749.4|93
1700529300000|2023-11-21 01:15:00|8751.1|8749.6|8750.2|8748.7|8751.8|8750.3|8749.9|8748.4|256
1700529600000|2023-11-21 01:20:00|8750.3|8748.8|8750.8|8749.3|8751.1|8749.7|8749.9|8748.6|178
1700529900000|2023-11-21 01:25:00|8750.9|8749.4|8750.4|8748.9|8751.1|8750.1|8748.9|8747.7|188
1700530200000|2023-11-21 01:30:00|8750.3|8748.8|8749.7|8748.2|8750.5|8749|8749.1|8747.6|190
1700530500000|2023-11-21 01:35:00|8749.8|8748.3|8750.2|8748.7|8750.6|8749.4|8749.7|8748.2|124
1700530800000|2023-11-21 01:40:00|8750|8748.5|8750.4|8748.9|8751|8749.5|8750|8748.5|113
1700531100000|2023-11-21 01:45:00|8750.5|8749|8750.4|8748.9|8751|8749.5|8749.9|8748.4|127
1700531400000|2023-11-21 01:50:00|8750.3|8748.8|8750.8|8749.3|8751.1|8749.8|8750|8748.5|101
1700531700000|2023-11-21 01:55:00|8750.7|8749.2|8750.7|8749.2|8750.9|8749.5|8750|8748.5|92
1700532000000|2023-11-21 02:00:00|8750.5|8749|8750.5|8749|8750.9|8749.8|8749.7|8748.6|142
1700532300000|2023-11-21 02:05:00|8750.6|8749.1|8748.5|8747.6|8750.7|8749.4|8748.4|8747|139
1700532600000|2023-11-21 02:10:00|8748.4|8747.5|8745.4|8744.5|8748.5|8747.6|8745.4|8744.3|172
1700532900000|2023-11-21 02:15:00|8745.5|8744.6|8740.7|8739.8|8745.7|8744.8|8740.7|8739.4|265
1700533200000|2023-11-21 02:20:00|8740.5|8739.6|8742.8|8741.3|8743.4|8741.9|8740.4|8739|140
1700533500000|2023-11-21 02:25:00|8742.7|8741.2|8744|8742.5|8744.1|8742.6|8742.4|8740.9|89
1700533800000|2023-11-21 02:30:00|8743.9|8742.4|8744.7|8743.8|8745.4|8744.1|8743.1|8741.6|124
1700534100000|2023-11-21 02:35:00|8744.8|8743.9|8744.5|8743.6|8745.4|8744.3|8744.5|8743.4|100
1700534400000|2023-11-21 02:40:00|8744.6|8743.7|8744.5|8743.6|8745.1|8744.2|8744.2|8742.9|109
1700534700000|2023-11-21 02:45:00|8744.6|8743.7|8744.2|8742.7|8745.2|8744|8743.8|8742.4|148
1700535000000|2023-11-21 02:50:00|8744.3|8742.8|8743.6|8742.7|8744.9|8743.4|8743.5|8742.3|104
1700535300000|2023-11-21 02:55:00|8743.5|8742.6|8744.1|8743.2|8745|8743.5|8743.5|8742.4|107
1700535600000|2023-11-21 03:00:00|8744|8743.1|8743.8|8742.9|8744.5|8743.6|8743.5|8742.4|77
1700535900000|2023-11-21 03:05:00|8743.9|8743|8744|8742.5|8744|8743|8742.8|8741.9|87
1700536200000|2023-11-21 03:10:00|8743.9|8742.4|8743.9|8743|8744.5|8743.3|8743.5|8742.4|43
1700536500000|2023-11-21 03:15:00|8744.2|8742.7|8744.9|8743.4|8744.9|8743.4|8743.8|8742.6|55
1700536800000|2023-11-21 03:20:00|8744.8|8743.3|8745|8743.5|8745.1|8743.6|8743.9|8742.4|76
1700537100000|2023-11-21 03:25:00|8744.9|8743.4|8743.8|8742.9|8744.9|8743.4|8743.6|8742.4|97
1700537400000|2023-11-21 03:30:00|8743.7|8742.8|8743.5|8742.6|8744.6|8743.3|8743.3|8742.2|79
1700537700000|2023-11-21 03:35:00|8743.4|8742.5|8744.5|8743|8744.7|8743.2|8743.4|8742.3|68
1700538000000|2023-11-21 03:40:00|8744.2|8743.3|8744.6|8743.1|8745.3|8743.8|8744.1|8743|82
1700538300000|2023-11-21 03:45:00|8744.5|8743|8744.6|8743.7|8745.7|8744.2|8744.3|8742.8|75
1700538600000|2023-11-21 03:50:00|8744.7|8743.8|8745.1|8743.6|8746.2|8744.7|8744.6|8743.4|68
1700538900000|2023-11-21 03:55:00|8745|8743.5|8744.5|8743.6|8745.7|8744.2|8744.5|8743.1|89
1700539200000|2023-11-21 04:00:00|8744.6|8743.7|8744.4|8742.9|8744.9|8743.7|8743.5|8742.6|84
1700539500000|2023-11-21 04:05:00|8744.5|8743|8744.4|8742.9|8744.5|8743|8743.6|8742.4|71
1700539800000|2023-11-21 04:10:00|8744.3|8742.8|8744.6|8743.7|8744.9|8744|8743.9|8742.5|60
1700540100000|2023-11-21 04:15:00|8744.5|8743.6|8745.1|8743.6|8745.3|8743.9|8744.2|8742.9|72
1700540400000|2023-11-21 04:20:00|8745|8743.5|8745.2|8743.7|8745.3|8743.9|8744.2|8743.3|33
1700540700000|2023-11-21 04:25:00|8745.3|8743.8|8745.7|8744.2|8746|8744.5|8745.3|8743.8|52
1700541000000|2023-11-21 04:30:00|8745.8|8744.3|8747.2|8746.3|8747.8|8746.5|8745.7|8744.2|107
1700541300000|2023-11-21 04:35:00|8747.3|8746.4|8747.4|8746.5|8748|8746.7|8747|8745.9|49
1700541600000|2023-11-21 04:40:00|8747.5|8746.6|8747.8|8746.3|8748.1|8746.6|8747|8746.1|60
1700541900000|2023-11-21 04:45:00|8747.9|8746.4|8748.5|8747|8748.5|8747|8747.4|8746|57
1700542200000|2023-11-21 04:50:00|8748.4|8746.9|8747.2|8746.3|8748.5|8747|8747.2|8746.1|49
1700542500000|2023-11-21 04:55:00|8747.3|8746.4|8746.5|8745|8747.4|8746.5|8746.3|8744.9|54
1700542800000|2023-11-21 05:00:00|8746.6|8745.1|8746.4|8745.5|8747|8745.9|8746.3|8744.8|113
1700543100000|2023-11-21 05:05:00|8746.5|8745.6|8747.4|8745.9|8747.4|8746.1|8746.1|8745|91
1700543400000|2023-11-21 05:10:00|8747.3|8745.8|8746.7|8745.8|8747.4|8746.2|8746.5|8745.6|49
1700543700000|2023-11-21 05:15:00|8746.5|8745.6|8746.8|8745.9|8747|8746|8746.4|8745.2|77
1700544000000|2023-11-21 05:20:00|8746.7|8745.8|8745.5|8744|8746.8|8745.9|8745.4|8743.9|52
1700544300000|2023-11-21 05:25:00|8745.4|8743.9|8746|8745.1|8746|8745.1|8745|8743.7|46
1700544600000|2023-11-21 05:30:00|8745.9|8745|8746.3|8745.4|8746.6|8745.6|8745.8|8744.7|59
1700544900000|2023-11-21 05:35:00|8746.4|8745.5|8746.2|8745.3|8746.8|8745.6|8746|8744.8|76
1700545200000|2023-11-21 05:40:00|8746.1|8745.2|8745.6|8744.1|8746.5|8745.3|8744.9|8743.8|87
1700545500000|2023-11-21 05:45:00|8745.4|8743.9|8746.5|8745|8746.8|8745.3|8745.2|8743.7|101
1700545800000|2023-11-21 05:50:00|8746.4|8744.9|8745.8|8744.3|8746.7|8745.2|8745.6|8744.1|116
1700546100000|2023-11-21 05:55:00|8745.7|8744.2|8747.2|8745.7|8747.2|8745.7|8744.7|8743.2|105
1700546400000|2023-11-21 06:00:00|8747.3|8745.8|8746.6|8745.1|8748.6|8747.1|8746.3|8744.8|133
1700546700000|2023-11-21 06:05:00|8746.5|8745|8746.3|8744.8|8746.9|8746|8746.1|8744.8|73
1700547000000|2023-11-21 06:10:00|8746.4|8744.9|8745.5|8744.6|8747|8745.9|8745.4|8744.5|86
1700547300000|2023-11-21 06:15:00|8745.4|8744.5|8746.7|8745.2|8746.9|8745.4|8745.1|8743.8|103
1700547600000|2023-11-21 06:20:00|8746.8|8745.3|8746.1|8744.6|8747.3|8745.8|8746.1|8744.6|97
1700547900000|2023-11-21 06:25:00|8746.2|8744.7|8746.5|8745.6|8746.8|8745.6|8746.1|8744.6|43
1700548200000|2023-11-21 06:30:00|8746.7|8745.2|8747|8745.5|8747.3|8745.8|8746.3|8744.8|108
1700548500000|2023-11-21 06:35:00|8747.1|8745.6|8747.2|8745.7|8747.6|8746.4|8746.8|8745.3|71
1700548800000|2023-11-21 06:40:00|8747.1|8745.6|8747.3|8745.8|8747.5|8746|8746.8|8745.4|62
1700549100000|2023-11-21 06:45:00|8747.2|8745.7|8748.3|8747.4|8748.6|8747.7|8746.9|8745.4|97
1700549400000|2023-11-21 06:50:00|8748.2|8747.3|8748.5|8747.6|8748.8|8747.8|8747.5|8746.2|93
1700549700000|2023-11-21 06:55:00|8748.4|8747.5|8749.7|8748.2|8750.1|8748.6|8748.2|8746.9|101
1700550000000|2023-11-21 07:00:00|8749.9|8748.4|8747.5|8746.6|8750.9|8749.4|8747.5|8746.6|202
1700550300000|2023-11-21 07:05:00|8747.6|8746.7|8747.7|8746.2|8750|8748.6|8747.3|8746|201
1700550600000|2023-11-21 07:10:00|8747.8|8746.3|8748.1|8747.2|8748.3|8747.4|8747.1|8745.6|164
1700550900000|2023-11-21 07:15:00|8748.2|8747.3|8747.2|8746.3|8748.3|8747.4|8746|8745.1|195
1700551200000|2023-11-21 07:20:00|8747.3|8746.4|8747.2|8745.7|8747.8|8746.9|8746.7|8745.2|137
1700551500000|2023-11-21 07:25:00|8747.1|8745.6|8745|8743.5|8747.1|8745.6|8744.6|8743.5|122
1700551800000|2023-11-21 07:30:00|8745.1|8743.6|8744.1|8742.6|8745.4|8744|8743.7|8742.2|128
1700552100000|2023-11-21 07:35:00|8744|8742.5|8744.7|8743.8|8745|8743.8|8742.1|8740.6|149
1700552400000|2023-11-21 07:40:00|8744.6|8743.7|8745.5|8744.6|8746.6|8745.5|8744.6|8743.7|141
1700552700000|2023-11-21 07:45:00|8745.4|8744.5|8745.5|8744.6|8746.6|8745.3|8744.3|8743.2|144
1700553000000|2023-11-21 07:50:00|8745.4|8744.5|8746.7|8745.2|8746.8|8745.3|8744.6|8743.4|172
1700553300000|2023-11-21 07:55:00|8746.8|8745.3|8746.7|8745.8|8748|8747|8745.1|8744.1|171
1700553600000|2023-11-21 08:00:00|8746.9|8746|8747.6|8746.7|8750.6|8749.4|8746.9|8745.8|346
1700553900000|2023-11-21 08:05:00|8747.7|8746.8|8746.9|8746|8748.1|8747.2|8746.1|8744.8|261
1700554200000|2023-11-21 08:10:00|8746.8|8745.9|8743|8741.5|8747.1|8746.2|8743|8741.5|281
1700554500000|2023-11-21 08:15:00|8743.1|8741.6|8739.4|8737.9|8743.7|8742.8|8739.3|8737.9|242
1700554800000|2023-11-21 08:20:00|8739.5|8738|8739.4|8738.5|8740.6|8739.7|8738.6|8737.5|239
1700555100000|2023-11-21 08:25:00|8739.6|8738.7|8742.8|8741.3|8744.4|8743|8739.5|8738.6|295
1700555400000|2023-11-21 08:30:00|8742.9|8741.4|8742|8741.1|8745|8744.1|8741.7|8740.8|362
1700555700000|2023-11-21 08:35:00|8741.9|8741|8739.6|8738.7|8742|8741.1|8739.5|8738.2|249
1700556000000|2023-11-21 08:40:00|8739.7|8738.8|8738.7|8737.2|8739.9|8739|8737.1|8735.6|361
1700556300000|2023-11-21 08:45:00|8738.6|8737.1|8736.6|8735.7|8739.2|8737.7|8734.5|8733.1|334
1700556600000|2023-11-21 08:50:00|8736.5|8735.6|8736.8|8735.3|8736.9|8735.7|8735.5|8734|242
1700556900000|2023-11-21 08:55:00|8736.9|8735.4|8736|8734.5|8737|8735.9|8734.7|8733.4|247
1700557200000|2023-11-21 09:00:00|8735.9|8734.4|8736.2|8735.3|8736.6|8735.7|8735.5|8734|294
1700557500000|2023-11-21 09:05:00|8736.3|8735.4|8736.9|8736|8737.2|8736.3|8735.5|8734.2|227
1700557800000|2023-11-21 09:10:00|8737|8736.1|8735.3|8734.4|8737.3|8736.4|8735.1|8733.9|163
1700558100000|2023-11-21 09:15:00|8735.4|8734.5|8733|8732.1|8735.7|8734.8|8732.4|8731.5|227
1700558400000|2023-11-21 09:20:00|8733.1|8732.2|8732.1|8731.2|8733.3|8732.2|8730.6|8729.7|193
1700558700000|2023-11-21 09:25:00|8732|8731.1|8735.2|8733.7|8735.9|8734.9|8732|8731.1|183
1700559000000|2023-11-21 09:30:00|8735.3|8733.8|8738.7|8737.2|8738.8|8737.4|8735.2|8733.8|222
1700559300000|2023-11-21 09:35:00|8738.6|8737.1|8732.2|8731.3|8738.6|8737.1|8731.8|8730.9|240
1700559600000|2023-11-21 09:40:00|8732.3|8731.4|8734.4|8732.9|8734.4|8733.1|8731.7|8730.8|179
1700559900000|2023-11-21 09:45:00|8734.5|8733|8733.8|8732.9|8736.2|8734.7|8733.3|8732.4|253
1700560200000|2023-11-21 09:50:00|8733.5|8732.6|8732.4|8731.5|8733.7|8732.8|8731.4|8730.5|207
1700560500000|2023-11-21 09:55:00|8732.5|8731.6|8733.9|8733|8734.2|8733.2|8732.4|8731.5|191
1700560800000|2023-11-21 10:00:00|8734|8733.1|8735.1|8733.6|8735.3|8734.4|8733.8|8732.9|179
1700561100000|2023-11-21 10:05:00|8734.8|8733.9|8733.5|8732.6|8734.8|8733.9|8733.2|8732|181
1700561400000|2023-11-21 10:10:00|8733.4|8732.5|8733.9|8733|8734.9|8733.6|8733.3|8732.2|157
1700561700000|2023-11-21 10:15:00|8733.8|8732.9|8733.8|8732.9|8734.4|8733.5|8733.5|8732.6|124
1700562000000|2023-11-21 10:20:00|8733.7|8732.8|8732.2|8731.3|8734.8|8733.8|8731.2|8730|230
1700562300000|2023-11-21 10:25:00|8732.3|8731.4|8732.8|8731.9|8733.3|8732.4|8731|8730.1|247
1700562600000|2023-11-21 10:30:00|8732.7|8731.8|8731.9|8731|8733.3|8732.4|8731.7|8730.8|138
1700562900000|2023-11-21 10:35:00|8731.8|8730.9|8729|8728.1|8731.8|8730.9|8728.9|8728|155
1700563200000|2023-11-21 10:40:00|8729.1|8728.2|8725.7|8724.8|8729.1|8728.2|8725.3|8724.3|317
1700563500000|2023-11-21 10:45:00|8725.6|8724.7|8725.9|8725|8726.7|8725.8|8725.4|8724.5|142
1700563800000|2023-11-21 10:50:00|8726|8725.1|8726.9|8726|8728.1|8727|8725.8|8724.9|195
1700564100000|2023-11-21 10:55:00|8727|8726.1|8727.1|8725.6|8728.3|8727.4|8726|8725.1|149
1700564400000|2023-11-21 11:00:00|8727.2|8725.7|8728.6|8727.7|8729.4|8728.5|8725.5|8724.6|148
1700564700000|2023-11-21 11:05:00|8728.7|8727.8|8731.8|8730.3|8732.6|8731.7|8728.7|8727.8|197
1700565000000|2023-11-21 11:10:00|8731.9|8730.4|8732.2|8731.3|8732.8|8731.9|8730.4|8729.5|131
1700565300000|2023-11-21 11:15:00|8732.3|8731.4|8733.4|8731.9|8734.5|8733.2|8731.9|8731|207
1700565600000|2023-11-21 11:20:00|8733.5|8732|8732.5|8731|8733.7|8732.7|8731.7|8730.2|154
1700565900000|2023-11-21 11:25:00|8732.4|8730.9|8731.5|8730.6|8732.5|8731.1|8730.8|8729.5|169
1700566200000|2023-11-21 11:30:00|8731.4|8730.5|8732.8|8731.9|8732.9|8732|8731.4|8730.4|126
1700566500000|2023-11-21 11:35:00|8732.9|8732|8732.4|8731.5|8734.7|8733.4|8732.4|8731.5|179
1700566800000|2023-11-21 11:40:00|8732.3|8731.4|8732|8731.1|8732.9|8732|8731.3|8730|251
1700567100000|2023-11-21 11:45:00|8732.1|8731.2|8734|8732.5|8734|8733|8732|8731.1|167
1700567400000|2023-11-21 11:50:00|8733.9|8732.4|8733|8732.1|8734.5|8733.6|8732.4|8731.5|159
1700567700000|2023-11-21 11:55:00|8733.1|8732.2|8731.5|8730.6|8733.3|8732.4|8730.9|8729.6|114
1700568000000|2023-11-21 12:00:00|8731.6|8730.7|8731.4|8730.5|8732.2|8731.3|8730.6|8729.7|157
1700568300000|2023-11-21 12:05:00|8731.3|8730.4|8733|8732.1|8733.1|8732.2|8731.2|8730|187
1700568600000|2023-11-21 12:10:00|8733.1|8732.2|8732.4|8731.5|8733.6|8732.7|8732.1|8731.2|137
1700568900000|2023-11-21 12:15:00|8732.3|8731.4|8731.1|8730.2|8733.6|8732.7|8731|8730.1|145
1700569200000|2023-11-21 12:20:00|8731|8730.1|8732.4|8731.5|8733.3|8732.4|8731|8730.1|121
1700569500000|2023-11-21 12:25:00|8732.5|8731.6|8732.7|8731.2|8734.9|8734|8732.2|8731.2|234
1700569800000|2023-11-21 12:30:00|8732.8|8731.3|8731|8730.1|8733.8|8732.9|8730.9|8730|174
1700570100000|2023-11-21 12:35:00|8731.1|8730.2|8729.9|8729|8731.3|8730.4|8729.7|8728.8|168
1700570400000|2023-11-21 12:40:00|8729.8|8728.9|8730|8729.1|8731.7|8730.4|8729.7|8728.6|129
1700570700000|2023-11-21 12:45:00|8729.9|8729|8731.1|8730.2|8732.4|8731.3|8729.9|8729|131
1700571000000|2023-11-21 12:50:00|8731.2|8730.3|8734|8732.5|8734|8732.8|8731.1|8730.1|149
1700571300000|2023-11-21 12:55:00|8733.9|8732.4|8734.7|8733.2|8735.1|8734.1|8732.3|8731.4|214
1700571600000|2023-11-21 13:00:00|8734.6|8733.1|8735.1|8734.2|8735.9|8734.6|8732.2|8731|260
1700571900000|2023-11-21 13:05:00|8735.3|8734.4|8732.6|8731.7|8735.5|8734.6|8732.6|8731.7|220
1700572200000|2023-11-21 13:10:00|8732.7|8731.8|8731.1|8730.2|8733|8732|8729.9|8729|242
1700572500000|2023-11-21 13:15:00|8731|8730.1|8728.7|8727.8|8731.5|8730.6|8728.7|8727.8|160
1700572800000|2023-11-21 13:20:00|8728.8|8727.9|8729.5|8728|8730|8729.1|8727.9|8726.6|246
1700573100000|2023-11-21 13:25:00|8729.3|8728.4|8728.8|8727.3|8729.8|8728.4|8728|8727|200
1700573400000|2023-11-21 13:30:00|8728.9|8727.4|8730.3|8729.4|8731.7|8730.2|8727.6|8726.4|325
1700573700000|2023-11-21 13:35:00|8730.2|8729.3|8729.3|8727.8|8732.4|8730.9|8728.6|8727.3|414
1700574000000|2023-11-21 13:40:00|8729.4|8727.9|8726.7|8725.2|8729.7|8728.5|8726.7|8725.2|444
1700574300000|2023-11-21 13:45:00|8726.4|8724.9|8727|8726.1|8727.8|8726.8|8726.1|8724.8|334
1700574600000|2023-11-21 13:50:00|8727.1|8726.2|8729.7|8728.8|8731.2|8729.8|8726.8|8725.9|347
1700574900000|2023-11-21 13:55:00|8729.8|8728.9|8728.6|8727.7|8730.4|8729.5|8728.1|8727.2|326
1700575200000|2023-11-21 14:00:00|8728.5|8727.6|8728.7|8727.8|8730.3|8729.4|8728.1|8726.8|279
1700575500000|2023-11-21 14:05:00|8728.8|8727.9|8730.1|8729.2|8730.2|8729.3|8728.1|8727.2|278
1700575800000|2023-11-21 14:10:00|8730.2|8729.3|8730.4|8729.5|8730.6|8729.6|8729.1|8727.8|292
1700576100000|2023-11-21 14:15:00|8730.5|8729.6|8730.7|8729.8|8731.8|8730.6|8729.2|8728|335
1700576400000|2023-11-21 14:20:00|8730.9|8730|8731.6|8730.7|8732.4|8731.2|8730|8728.9|224
1700576700000|2023-11-21 14:25:00|8731.5|8730.6|8731.2|8729.7|8732.2|8731.2|8730.2|8729.3|205
1700577000000|2023-11-21 14:30:00|8731.3|8729.8|8731.4|8730.5|8731.6|8730.7|8729.3|8728.4|318
1700577300000|2023-11-21 14:35:00|8731.5|8730.6|8731.8|8730.9|8732.5|8731.6|8731|8730.1|302
1700577600000|2023-11-21 14:40:00|8731.7|8730.8|8729.2|8728.3|8731.7|8730.8|8729|8728|262
1700577900000|2023-11-21 14:45:00|8729.3|8728.4|8729.9|8729|8730.4|8729.2|8728.7|8727.8|197
1700578200000|2023-11-21 14:50:00|8730|8729.1|8730|8729.1|8730.2|8729.3|8728.6|8727.7|266
1700578500000|2023-11-21 14:55:00|8729.9|8729|8733|8730|8733.1|8731.1|8728.8|8727.9|285
1700578800000|2023-11-21 15:00:00|8733.1|8729.9|8730.1|8728.6|8733.1|8731.3|8729.4|8727.9|393
1700579100000|2023-11-21 15:05:00|8729.9|8729|8731|8730.1|8731.5|8730.6|8728.5|8727.1|362
1700579400000|2023-11-21 15:10:00|8731.1|8730.2|8734.3|8732.8|8734.5|8733.3|8730.7|8729.8|283
1700579700000|2023-11-21 15:15:00|8734|8733.1|8732.2|8731.3|8735.4|8734.1|8732|8730.9|323
1700580000000|2023-11-21 15:20:00|8732.1|8731.2|8733.3|8732.4|8734.5|8733.4|8731.3|8729.8|338
1700580300000|2023-11-21 15:25:00|8733.4|8732.5|8732.5|8731.6|8733.8|8732.9|8731.9|8730.7|386
1700580600000|2023-11-21 15:30:00|8732.6|8731.7|8731.4|8730.5|8733|8732.1|8730.8|8729.6|356
1700580900000|2023-11-21 15:35:00|8731.7|8730.2|8731.2|8730.3|8732.6|8731.7|8730.9|8730|264
1700581200000|2023-11-21 15:40:00|8731.1|8730.2|8729.2|8728.3|8731.3|8730.4|8728.8|8727.8|340
1700581500000|2023-11-21 15:45:00|8729.5|8728|8727.3|8726.4|8729.6|8728.5|8726|8724.6|315
1700581800000|2023-11-21 15:50:00|8727.4|8726.5|8724.7|8723.8|8727.6|8726.7|8724.1|8722.9|312
1700582100000|2023-11-21 15:55:00|8724.8|8723.9|8722.1|8721.2|8724.8|8723.9|8721.2|8720.1|453
1700582400000|2023-11-21 16:00:00|8722.2|8721.3|8722.1|8721.2|8723.8|8722.9|8721.6|8720.7|353
1700582700000|2023-11-21 16:05:00|8722.2|8721.3|8724.4|8723.5|8724.4|8723.5|8721.7|8720.8|259
1700583000000|2023-11-21 16:10:00|8724.5|8723.6|8724.8|8723.9|8724.9|8724|8723.8|8722.9|243
1700583300000|2023-11-21 16:15:00|8724.7|8723.8|8721.8|8720.9|8724.8|8723.9|8721.6|8720.7|234
1700583600000|2023-11-21 16:20:00|8721.7|8720.8|8718.2|8717.3|8721.8|8720.9|8718.2|8717.3|254
1700583900000|2023-11-21 16:25:00|8718.4|8717.5|8721|8720.1|8721|8720.1|8717.3|8716.1|231
1700584200000|2023-11-21 16:30:00|8721.2|8720.3|8721.1|8720.2|8722.1|8721.2|8720.9|8720|214
1700584500000|2023-11-21 16:35:00|8721.2|8720.3|8721.2|8720.3|8723|8721.9|8721.1|8719.9|240
1700584800000|2023-11-21 16:40:00|8721.1|8720.2|8717.8|8716.9|8721.6|8720.5|8717.1|8716.2|242
1700585100000|2023-11-21 16:45:00|8717.9|8717|8716.8|8715.9|8717.9|8717|8716.8|8715.9|157
1700585400000|2023-11-21 16:50:00|8716.7|8715.8|8714.4|8713.5|8716.7|8715.8|8714.4|8713.5|147
1700585700000|2023-11-21 16:55:00|8714.5|8713.6|8712.8|8711.9|8714.7|8713.8|8712.5|8711.6|184
1700586000000|2023-11-21 17:00:00|8712.7|8711.8|8713.5|8712.6|8714|8713.1|8712.5|8711.6|196
1700586300000|2023-11-21 17:05:00|8713.4|8712.5|8713.5|8712.6|8714.5|8713.6|8713.3|8712.4|125
1700586600000|2023-11-21 17:10:00|8713.4|8712.5|8711.5|8710.6|8713.8|8712.9|8711.3|8710.2|170
1700586900000|2023-11-21 17:15:00|8711.6|8710.7|8713.2|8711.7|8713.9|8712.5|8711.5|8710.4|164
1700587200000|2023-11-21 17:20:00|8713.1|8711.6|8713.7|8712.8|8714|8713.1|8712.6|8711.4|128
1700587500000|2023-11-21 17:25:00|8713.6|8712.7|8710.7|8709.8|8713.6|8712.7|8710.4|8709.5|161
1700587800000|2023-11-21 17:30:00|8710.8|8709.9|8709|8708.1|8710.8|8709.9|8708.9|8708|183
1700588100000|2023-11-21 17:35:00|8708.9|8708|8708.4|8707.5|8708.9|8708|8707.8|8706.9|125
1700588400000|2023-11-21 17:40:00|8708.3|8707.4|8707.5|8706.6|8708.3|8707.4|8707.3|8706.1|113
1700588700000|2023-11-21 17:45:00|8707.6|8706.7|8705.2|8704.3|8707.7|8706.8|8705|8703.9|155
1700589000000|2023-11-21 17:50:00|8705.1|8704.2|8703.7|8702.8|8705.5|8704.6|8703.6|8702.3|156
1700589300000|2023-11-21 17:55:00|8703.8|8702.9|8704.5|8703.6|8705.3|8704.3|8702.8|8701.6|159
1700589600000|2023-11-21 18:00:00|8704.4|8703.5|8705.8|8704.9|8706.8|8705.9|8704.4|8703.5|200
1700589900000|2023-11-21 18:05:00|8705.7|8704.8|8706.9|8705.4|8707.1|8706.2|8705.7|8704.8|144
1700590200000|2023-11-21 18:10:00|8706.6|8705.1|8705.6|8704.1|8707.4|8706.1|8704.6|8703.5|156
1700590500000|2023-11-21 18:15:00|8705.7|8704.2|8705.4|8704.5|8706.6|8705.1|8704.6|8703.4|123
1700590800000|2023-11-21 18:20:00|8705.5|8704.6|8707.3|8706.4|8708.1|8706.8|8704.8|8703.9|193
1700591100000|2023-11-21 18:25:00|8707.2|8706.3|8706.1|8705.2|8707.8|8706.9|8705.5|8704.6|128
1700591400000|2023-11-21 18:30:00|8706|8705.1|8706.3|8705.4|8707.1|8705.8|8704.6|8703.7|179
1700591700000|2023-11-21 18:35:00|8706.4|8705.5|8706.8|8705.3|8707.9|8706.4|8706.1|8705.1|128
1700592000000|2023-11-21 18:40:00|8706.7|8705.2|8707.1|8705.6|8707.7|8706.4|8706.4|8704.9|121
1700592300000|2023-11-21 18:45:00|8707.2|8705.7|8709|8707.5|8709|8707.5|8706.7|8705.5|117
1700592600000|2023-11-21 18:50:00|8708.9|8707.4|8709|8707.5|8710|8708.7|8708.9|8707.4|120
1700592900000|2023-11-21 18:55:00|8708.9|8707.4|8714.9|8705.8|8714.9|8709.8|8708.8|8705.8|292
1700593200000|2023-11-21 19:00:00|8715.2|8705.7|8707.4|8705.9|8715.3|8708.7|8706.2|8704.7|340
1700593500000|2023-11-21 19:05:00|8707.3|8705.8|8708.9|8707.4|8708.9|8707.6|8707.2|8705.7|205
1700593800000|2023-11-21 19:10:00|8709|8707.5|8705.8|8704.3|8709|8708|8705.7|8704.2|185
1700594100000|2023-11-21 19:15:00|8705.7|8704.2|8706.8|8705.9|8707.2|8706.3|8705.6|8704.1|143
1700594400000|2023-11-21 19:20:00|8706.7|8705.8|8706.7|8705.8|8708.2|8706.7|8706.4|8705.3|143
1700594700000|2023-11-21 19:25:00|8706.6|8705.7|8705|8704.1|8707.1|8705.8|8704.7|8703.7|152
1700595000000|2023-11-21 19:30:00|8705.1|8704.2|8705.1|8704.2|8706.1|8705|8704.8|8703.9|115
1700595300000|2023-11-21 19:35:00|8705.2|8704.3|8705.6|8704.7|8706.1|8704.8|8704.7|8703.8|130
1700595600000|2023-11-21 19:40:00|8705.7|8704.8|8705.5|8704.6|8706.1|8705.2|8704.6|8703.7|163
1700595900000|2023-11-21 19:45:00|8705.4|8704.5|8704.9|8704|8705.5|8704.6|8704.3|8703.4|138
1700596200000|2023-11-21 19:50:00|8705|8704.1|8704.5|8703.6|8705.5|8704.6|8704.5|8703.6|132
1700596500000|2023-11-21 19:55:00|8704.4|8703.5|8704.1|8703.2|8705.2|8704.3|8704.1|8703.2|163
1700596800000|2023-11-21 20:00:00|8704.2|8703.3|8704.4|8703.5|8705|8704.1|8704|8703.1|107
1700597100000|2023-11-21 20:05:00|8704.3|8703.4|8704.6|8703.7|8704.9|8704|8704|8703.1|90
1700597400000|2023-11-21 20:10:00|8704.7|8703.8|8705.6|8704.7|8706|8705.1|8704.6|8703.4|68
1700597700000|2023-11-21 20:15:00|8705.7|8704.8|8705.4|8704.5|8705.8|8704.9|8705.1|8704.2|72
1700598000000|2023-11-21 20:20:00|8705.5|8704.6|8707.1|8706.2|8707.2|8706.3|8705.3|8704.4|68
1700598300000|2023-11-21 20:25:00|8707|8706.1|8707.7|8706.8|8707.8|8706.9|8706.8|8705.9|73
1700598600000|2023-11-21 20:30:00|8707.6|8706.7|8707.7|8706.8|8708.1|8707.2|8707.3|8706.4|64
1700598900000|2023-11-21 20:35:00|8707.6|8706.7|8708.4|8706.9|8708.5|8707.4|8707.6|8706.7|55
1700599200000|2023-11-21 20:40:00|8708.5|8707|8707.9|8707|8708.6|8707.3|8707.6|8706.6|70
1700599500000|2023-11-21 20:45:00|8708|8707.1|8707.1|8706.2|8708.6|8707.5|8706.8|8705.9|91
1700599800000|2023-11-21 20:50:00|8707|8706.1|8707.1|8705.6|8707.3|8706.2|8706.2|8705.3|66
1700600100000|2023-11-21 20:55:00|8707|8705.5|8704.9|8704|8707.1|8705.8|8704.8|8703.7|88
1700600400000|2023-11-21 21:00:00|8705.1|8704.2|8705.9|8705|8705.9|8705|8704.6|8703.6|84
1700600700000|2023-11-21 21:05:00|8705.8|8704.9|8706.5|8705|8707.1|8705.6|8705.8|8704.3|64
1700601000000|2023-11-21 21:10:00|8706.4|8704.9|8705.7|8704.8|8706.4|8704.9|8704.9|8703.8|62
1700601300000|2023-11-21 21:15:00|8705.9|8705|8705.2|8704.3|8706.2|8705.3|8705|8703.8|53
1700601600000|2023-11-21 21:20:00|8705.1|8704.2|8704.3|8703.4|8705.3|8704.2|8704.1|8703.2|55
1700601900000|2023-11-21 21:25:00|8704.7|8703.2|8703.7|8702.2|8704.8|8703.6|8703.1|8701.9|76
1700602200000|2023-11-21 21:30:00|8703.8|8702.3|8705|8703.5|8705|8703.5|8703.8|8702.3|53
1700602500000|2023-11-21 21:35:00|8704.9|8703.4|8704.4|8703.5|8705.4|8704.2|8704.4|8703.3|44
1700602800000|2023-11-21 21:40:00|8704.5|8703.6|8705.1|8704.2|8705.6|8704.4|8704.5|8703.6|29
1700603100000|2023-11-21 21:45:00|8705.2|8704.3|8705.1|8703.6|8705.4|8704.3|8704.5|8703.1|46
1700603400000|2023-11-21 21:50:00|8705.2|8703.7|8705.1|8703.6|8705.7|8704.2|8704.8|8703.3|94
1700603700000|2023-11-21 21:55:00|8705.2|8703.7|8704.7|8698.7|8705.2|8703.7|8703|8697.4|378
1700604000000|2023-11-21 22:00:00|8708.3|8697.3|8712.5|8701.5|8712.5|8701.5|8708.3|8697.3|19
1700604300000|2023-11-21 22:05:00|8712|8701|8712.5|8700.6|8713.6|8702.6|8712|8700.5|29
1700604600000|2023-11-21 22:10:00|8712.6|8700.7|8711.8|8699.9|8713.9|8702|8711.5|8699.6|73
1700604900000|2023-11-21 22:15:00|8711.5|8699.6|8713.1|8701.2|8713.2|8701.3|8710.6|8698.9|98
1700605200000|2023-11-21 22:20:00|8712.8|8700.9|8711.8|8699.9|8713|8701.1|8711.2|8699.3|96
1700605500000|2023-11-21 22:25:00|8711.6|8699.7|8712.7|8700.8|8712.9|8701|8710.9|8699|50
1700605800000|2023-11-21 22:30:00|8712.6|8700.7|8711.7|8699.8|8713|8701.1|8711.5|8699.6|185
1700606100000|2023-11-21 22:35:00|8711.8|8699.9|8711.2|8699.3|8711.8|8699.9|8710.9|8699|192
1700606400000|2023-11-21 22:40:00|8711.4|8699.5|8710.8|8698.9|8711.4|8699.5|8710.6|8698.7|321
1700606700000|2023-11-21 22:45:00|8709.6|8699.3|8709.3|8700.1|8709.7|8700.1|8708.3|8698.9|325
1700607000000|2023-11-21 22:50:00|8709.4|8700.2|8709.3|8700|8709.8|8700.2|8708.7|8699.6|334
1700607300000|2023-11-21 22:55:00|8709|8699.9|8708.9|8701.7|8710.6|8702|8707.8|8699.8|345
1700607600000|2023-11-21 23:00:00|8708.1|8701.6|8704.2|8702.7|8708.1|8702.9|8702.7|8698|239
1700607900000|2023-11-21 23:05:00|8704.1|8702.6|8704.3|8702.8|8704.7|8703.1|8703.5|8702|66
1700608200000|2023-11-21 23:10:00|8704.2|8702.7|8704.7|8703.2|8705|8703.5|8703.8|8702.3|63
1700608500000|2023-11-21 23:15:00|8704.8|8703.3|8705|8703.5|8705.5|8704|8704.6|8703.1|50
1700608800000|2023-11-21 23:20:00|8705.1|8703.6|8705.1|8703.6|8705.3|8703.8|8704.7|8703.2|59
1700609100000|2023-11-21 23:25:00|8705.2|8703.7|8704.9|8703.4|8705.8|8704.5|8704.9|8703.4|45
1700609400000|2023-11-21 23:30:00|8705|8703.5|8703.2|8701.7|8705.1|8703.6|8703.1|8701.6|85
1700609700000|2023-11-21 23:35:00|8703.1|8701.6|8704.6|8703.1|8705|8703.6|8703.1|8701.6|54
1700610000000|2023-11-21 23:40:00|8704.4|8702.9|8704|8702.5|8704.6|8703.1|8703.4|8701.9|89
1700610300000|2023-11-21 23:45:00|8704.1|8702.6|8704|8702.5|8704.2|8703|8703.8|8702.3|31
1700610600000|2023-11-21 23:50:00|8704.1|8702.6|8703.9|8702.4|8704.2|8703|8703.7|8702.3|33
1700610900000|2023-11-21 23:55:00|8703.7|8702.2|8704.3|8702.8|8704.3|8702.8|8703.6|8702.1|36
1700611200000|2023-11-22 00:00:00|8704.4|8702.9|8702.7|8701.2|8704.5|8703|8702.6|8701.1|92
1700611500000|2023-11-22 00:05:00|8702.6|8701.1|8702.1|8700.6|8702.6|8701.2|8701.7|8700.2|87
1700611800000|2023-11-22 00:10:00|8702.3|8700.8|8702.8|8701.3|8703.5|8702|8702|8700.5|84
1700612100000|2023-11-22 00:15:00|8702.7|8701.2|8703|8701.5|8703.3|8701.9|8702.1|8700.6|80
1700612400000|2023-11-22 00:20:00|8702.9|8701.4|8702.6|8701.1|8703.3|8701.9|8702.4|8700.9|47
1700612700000|2023-11-22 00:25:00|8702.5|8701|8703.1|8702.2|8703.6|8702.5|8702.5|8701|67
1700613000000|2023-11-22 00:30:00|8703|8702.1|8704|8702.5|8704.3|8702.8|8703|8702|64
1700613300000|2023-11-22 00:35:00|8704.1|8702.6|8703.8|8702.3|8704.2|8702.7|8703.5|8702|34
1700613600000|2023-11-22 00:40:00|8703.7|8702.2|8702.9|8701.4|8703.9|8702.4|8702.9|8701.4|43
1700613900000|2023-11-22 00:45:00|8703|8701.5|8704.4|8702.9|8704.6|8703.2|8703|8701.5|62
1700614200000|2023-11-22 00:50:00|8704.3|8702.8|8704.2|8702.7|8704.6|8703.2|8703.3|8702|86
1700614500000|2023-11-22 00:55:00|8704.3|8702.8|8704.4|8703.5|8705.6|8704.3|8704|8702.5|123
1700614800000|2023-11-22 01:00:00|8704.6|8703.7|8705.5|8704.6|8706|8704.7|8704.6|8703.7|90
1700615100000|2023-11-22 01:05:00|8705.6|8704.7|8706|8705.1|8706.9|8705.4|8705.5|8704.6|67
1700615400000|2023-11-22 01:10:00|8705.9|8705|8705.5|8704|8706.3|8705|8705.2|8704|83
1700615700000|2023-11-22 01:15:00|8705.4|8703.9|8704.1|8702.6|8705.4|8704|8704.1|8702.6|154
1700616000000|2023-11-22 01:20:00|8704|8702.5|8703.6|8702.1|8704.3|8702.8|8702.9|8701.4|125
1700616300000|2023-11-22 01:25:00|8703.7|8702.2|8704.1|8702.6|8704.6|8703.1|8703.3|8701.8|132
1700616600000|2023-11-22 01:30:00|8704.2|8702.7|8704.2|8702.7|8705.3|8703.8|8704|8702.6|123
1700616900000|2023-11-22 01:35:00|8703.9|8703|8703.4|8702.5|8704.7|8703.3|8703.4|8702.2|85
1700617200000|2023-11-22 01:40:00|8703.3|8702.4|8703.7|8702.2|8704.1|8702.6|8703.3|8701.9|137
1700617500000|2023-11-22 01:45:00|8703.6|8702.1|8705.2|8703.7|8705.3|8703.8|8703.6|8702.1|147
1700617800000|2023-11-22 01:50:00|8705.3|8703.8|8705.2|8704.3|8706.2|8704.7|8705.1|8703.6|86
1700618100000|2023-11-22 01:55:00|8705.1|8704.2|8706.9|8705.4|8707.5|8706.2|8705|8703.9|114
1700618400000|2023-11-22 02:00:00|8707|8705.5|8707.1|8705.6|8707.5|8706|8706.4|8705.1|101
1700618700000|2023-11-22 02:05:00|8707|8705.5|8707|8706.1|8707.6|8706.2|8706.3|8705.2|83
1700619000000|2023-11-22 02:10:00|8707.4|8705.9|8706.9|8706|8707.8|8706.4|8706.7|8705.5|74
1700619300000|2023-11-22 02:15:00|8706.8|8705.9|8706.9|8705.4|8706.9|8705.9|8706|8704.5|88
1700619600000|2023-11-22 02:20:00|8706.8|8705.3|8707.6|8706.1|8707.6|8706.1|8706.5|8705.2|98
1700619900000|2023-11-22 02:25:00|8707.7|8706.2|8707.9|8707|8708.2|8707.2|8707.4|8705.9|70
1700620200000|2023-11-22 02:30:00|8707.8|8706.9|8706.7|8705.8|8707.9|8707|8706.4|8705.2|68
1700620500000|2023-11-22 02:35:00|8706.8|8705.9|8707.6|8706.1|8708.2|8706.7|8706.7|8705.5|87
1700620800000|2023-11-22 02:40:00|8707.5|8706|8707.7|8706.8|8708|8706.8|8707.1|8705.6|94
1700621100000|2023-11-22 02:45:00|8707.6|8706.7|8706.8|8705.3|8707.8|8706.7|8706.7|8705.2|71
1700621400000|2023-11-22 02:50:00|8706.9|8705.4|8707|8705.5|8707.1|8705.8|8706.1|8704.9|77
1700621700000|2023-11-22 02:55:00|8706.9|8705.4|8705.8|8704.3|8706.9|8705.4|8705.4|8703.9|107
1700622000000|2023-11-22 03:00:00|8705.7|8704.2|8705.3|8704.4|8706.5|8705|8705.3|8703.8|92
1700622300000|2023-11-22 03:05:00|8705.2|8704.3|8705.3|8704.4|8705.7|8704.7|8705|8703.5|83
1700622600000|2023-11-22 03:10:00|8705.2|8704.3|8705.1|8704.2|8705.4|8704.5|8704.9|8704|47
1700622900000|2023-11-22 03:15:00|8705|8704.1|8705.4|8704.5|8705.4|8704.5|8704.9|8704|32
1700623200000|2023-11-22 03:20:00|8705.3|8704.4|8705.2|8703.7|8705.4|8704.5|8704.5|8703.2|83
1700623500000|2023-11-22 03:25:00|8705.3|8703.8|8705.4|8703.9|8705.5|8704.5|8705|8703.8|28
1700623800000|2023-11-22 03:30:00|8705.2|8703.7|8705|8704.1|8705.7|8704.2|8704.6|8703.6|27
1700624100000|2023-11-22 03:35:00|8705.1|8704.2|8705|8704.1|8705.7|8704.5|8704.8|8703.7|42
1700624400000|2023-11-22 03:40:00|8704.9|8704|8704.3|8703.4|8705|8704.1|8704|8703.1|36
1700624700000|2023-11-22 03:45:00|8704.2|8703.3|8704.7|8703.8|8704.8|8703.9|8704|8703.1|44
1700625000000|2023-11-22 03:50:00|8704.8|8703.9|8705.6|8704.7|8705.6|8704.7|8704.8|8703.9|40
1700625300000|2023-11-22 03:55:00|8705.7|8704.8|8705|8704.1|8706.1|8705.2|8705|8704.1|47
1700625600000|2023-11-22 04:00:00|8705.1|8704.2|8706.2|8704.7|8706.3|8704.8|8704.1|8703.2|61
1700625900000|2023-11-22 04:05:00|8706.3|8704.8|8707|8705.5|8707.6|8706.1|8706.1|8704.7|59
1700626200000|2023-11-22 04:10:00|8707.1|8705.6|8706.6|8705.1|8707.1|8705.6|8706.4|8704.9|80
1700626500000|2023-11-22 04:15:00|8706.5|8705|8706.1|8704.6|8706.7|8705.2|8706|8704.5|45
1700626800000|2023-11-22 04:20:00|8706.2|8704.7|8705.7|8704.2|8706.4|8704.9|8705.3|8704.1|52
1700627100000|2023-11-22 04:25:00|8705.8|8704.3|8706|8704.5|8706|8704.5|8705.6|8704.1|28
1700627400000|2023-11-22 04:30:00|8706.1|8704.6|8705.2|8704.3|8706.1|8704.7|8705.1|8704|52
1700627700000|2023-11-22 04:35:00|8705.1|8704.2|8706|8704.5|8706|8704.8|8705.1|8704|30
1700628000000|2023-11-22 04:40:00|8705.9|8704.4|8705.7|8704.8|8706.1|8704.9|8705.4|8704.2|28
1700628300000|2023-11-22 04:45:00|8705.8|8704.9|8705.9|8704.4|8706.1|8705|8705.1|8703.6|76
1700628600000|2023-11-22 04:50:00|8705.8|8704.3|8705.8|8704.3|8706.1|8704.6|8705.6|8704.1|33
1700628900000|2023-11-22 04:55:00|8705.9|8704.4|8706.7|8705.8|8707.1|8705.8|8705.4|8704.1|50
1700629200000|2023-11-22 05:00:00|8706.6|8705.7|8706.4|8705.5|8707.1|8706.2|8706.4|8705.5|60
1700629500000|2023-11-22 05:05:00|8706.3|8705.4|8706.7|8705.8|8707|8705.8|8706.3|8705.4|26
1700629800000|2023-11-22 05:10:00|8706.8|8705.9|8706|8705.1|8707.1|8705.9|8705.3|8704.2|74
1700630100000|2023-11-22 05:15:00|8705.9|8705|8706.5|8705.6|8707.4|8706.1|8705.9|8704.8|100
1700630400000|2023-11-22 05:20:00|8706.6|8705.7|8707.5|8706|8707.6|8706.1|8705.9|8704.9|104
1700630700000|2023-11-22 05:25:00|8707.6|8706.1|8707.8|8706.3|8707.8|8706.5|8707|8705.5|86
1700631000000|2023-11-22 05:30:00|8707.7|8706.2|8707.4|8706.5|8707.8|8706.6|8707|8705.8|60
1700631300000|2023-11-22 05:35:00|8707.6|8706.1|8707.3|8706.4|8707.7|8706.7|8706.9|8705.4|72
1700631600000|2023-11-22 05:40:00|8707.2|8706.3|8708.2|8706.7|8708.2|8706.7|8707.2|8706|58
1700631900000|2023-11-22 05:45:00|8708.1|8706.6|8708.6|8707.1|8708.6|8707.2|8707.2|8706.3|81
1700632200000|2023-11-22 05:50:00|8708.3|8707.4|8707.9|8706.4|8708.8|8707.5|8707.2|8706.3|87
1700632500000|2023-11-22 05:55:00|8708|8706.5|8708.5|8707.6|8709.2|8708.1|8707.5|8706.4|108
1700632800000|2023-11-22 06:00:00|8708.4|8707.5|8708.6|8707.1|8708.8|8707.9|8707.9|8706.8|92
1700633100000|2023-11-22 06:05:00|8708.5|8707|8708.9|8707.4|8708.9|8708|8707.7|8706.3|100
1700633400000|2023-11-22 06:10:00|8709|8707.5|8709.3|8707.8|8709.7|8708.2|8708.1|8707|100
1700633700000|2023-11-22 06:15:00|8709.2|8707.7|8709.8|8708.3|8710|8708.5|8708.4|8707.3|132
1700634000000|2023-11-22 06:20:00|8709.9|8708.4|8709|8707.5|8710|8708.5|8708.5|8707.1|142
1700634300000|2023-11-22 06:25:00|8709.1|8707.6|8708.2|8706.7|8709.4|8707.9|8708|8706.5|134
1700634600000|2023-11-22 06:30:00|8708.1|8706.6|8709.3|8707.8|8709.6|8708.1|8707.1|8705.6|120
1700634900000|2023-11-22 06:35:00|8709.4|8707.9|8708.1|8706.6|8709.5|8708|8707.9|8706.4|113
1700635200000|2023-11-22 06:40:00|8708.2|8706.7|8709|8707.5|8709|8707.6|8707.6|8706.3|133
1700635500000|2023-11-22 06:45:00|8709.1|8707.6|8708.2|8706.7|8709.1|8707.6|8706.9|8705.4|140
1700635800000|2023-11-22 06:50:00|8708.3|8706.8|8708.2|8706.7|8709|8707.5|8707.7|8706.4|128
1700636100000|2023-11-22 06:55:00|8708.1|8706.6|8707.8|8706.3|8708.8|8707.6|8707.4|8705.9|169
1700636400000|2023-11-22 07:00:00|8707.6|8706.1|8708.3|8706.8|8708.9|8707.4|8707|8705.8|218
1700636700000|2023-11-22 07:05:00|8708.2|8706.7|8709.1|8707.6|8710.3|8709.1|8707.6|8706.6|126
1700637000000|2023-11-22 07:10:00|8708.7|8707.8|8710.3|8708.8|8710.5|8709.1|8708.4|8707.5|154
1700637300000|2023-11-22 07:15:00|8710.2|8708.7|8709|8708.1|8710.9|8709.7|8709|8707.7|140
1700637600000|2023-11-22 07:20:00|8708.9|8708|8710.9|8710|8711.2|8710.3|8708|8707.1|165
1700637900000|2023-11-22 07:25:00|8710.8|8709.9|8710.6|8709.7|8712.5|8711|8709.8|8708.5|196
1700638200000|2023-11-22 07:30:00|8710.5|8709.6|8712.2|8711.3|8712.7|8711.8|8710.5|8709.1|200
1700638500000|2023-11-22 07:35:00|8712.1|8711.2|8714.1|8713.2|8714.4|8713.3|8711.2|8710.3|158
1700638800000|2023-11-22 07:40:00|8714|8713.1|8712.1|8710.6|8714|8713.1|8711.8|8710.5|123
1700639100000|2023-11-22 07:45:00|8712|8710.5|8711.5|8710.6|8712.2|8711.3|8709.7|8708.4|154
1700639400000|2023-11-22 07:50:00|8711.4|8710.5|8711.7|8710.8|8712.8|8711.9|8710.8|8709.9|145
1700639700000|2023-11-22 07:55:00|8711.8|8710.9|8713.7|8712.2|8714|8712.8|8711.6|8710.5|166
1700640000000|2023-11-22 08:00:00|8713.6|8712.1|8712.3|8711.4|8714.4|8713.3|8712.1|8711.2|298
1700640300000|2023-11-22 08:05:00|8712.2|8711.3|8711.2|8710.3|8712.4|8711.5|8710.4|8709.2|232
1700640600000|2023-11-22 08:10:00|8711.3|8710.4|8707.5|8706|8711.4|8710.5|8707.4|8705.9|232
1700640900000|2023-11-22 08:15:00|8707.4|8705.9|8707.7|8706.2|8708.5|8707.5|8706.7|8705.8|234
1700641200000|2023-11-22 08:20:00|8707.6|8706.1|8705.2|8703.7|8708.4|8707.3|8705.1|8703.6|282
1700641500000|2023-11-22 08:25:00|8705.3|8703.8|8706.9|8705.4|8707.7|8706.7|8704.7|8703.4|335
1700641800000|2023-11-22 08:30:00|8706.8|8705.3|8707.1|8706.2|8709.5|8708.1|8706.7|8705.2|212
1700642100000|2023-11-22 08:35:00|8707.2|8706.3|8707.7|8706.2|8709.4|8708.5|8707.1|8705.9|279
1700642400000|2023-11-22 08:40:00|8707.6|8706.1|8705.5|8704|8707.6|8706.4|8703.2|8702|427
1700642700000|2023-11-22 08:45:00|8705.6|8704.1|8703.8|8702.3|8705.8|8704.3|8702.8|8701.9|290
1700643000000|2023-11-22 08:50:00|8703.7|8702.2|8703.1|8701.6|8705|8703.5|8701.4|8700.5|222
1700643300000|2023-11-22 08:55:00|8703|8701.5|8699.8|8698.9|8703.4|8702.3|8699.7|8698.8|245
1700643600000|2023-11-22 09:00:00|8699.7|8698.8|8693.9|8693|8700.4|8699.1|8693.8|8692.5|386
1700643900000|2023-11-22 09:05:00|8694|8693.1|8698.4|8697.5|8698.4|8697.5|8693.7|8692.5|357
1700644200000|2023-11-22 09:10:00|8698.2|8697.3|8700.7|8699.8|8701.8|8700.9|8697.2|8695.7|249
1700644500000|2023-11-22 09:15:00|8700.8|8699.9|8702.8|8701.9|8702.9|8702|8700.1|8699.2|161
1700644800000|2023-11-22 09:20:00|8702.9|8702|8701.8|8700.9|8703.1|8702.1|8699.9|8699|277
1700645100000|2023-11-22 09:25:00|8701.7|8700.8|8702.3|8701.4|8703.7|8702.8|8701.7|8700.6|194
1700645400000|2023-11-22 09:30:00|8702.2|8701.3|8703.1|8701.6|8703.3|8701.9|8701.6|8700.3|175
1700645700000|2023-11-22 09:35:00|8703|8701.5|8703.3|8702.4|8703.6|8702.7|8702.1|8700.8|183
1700646000000|2023-11-22 09:40:00|8703.4|8702.5|8704.2|8703.3|8705|8703.5|8702.6|8701.4|247
1700646300000|2023-11-22 09:45:00|8704.5|8703|8704.6|8703.1|8705.3|8704.4|8703.1|8702.2|205
1700646600000|2023-11-22 09:50:00|8704.5|8703|8704|8703.1|8704.6|8703.2|8702.8|8701.5|182
1700646900000|2023-11-22 09:55:00|8704.1|8703.2|8702.1|8700.6|8704.5|8703.6|8701.1|8699.8|193
1700647200000|2023-11-22 10:00:00|8702|8700.5|8701.8|8700.9|8702.3|8701|8700.4|8699.4|197
1700647500000|2023-11-22 10:05:00|8701.9|8701|8701.7|8700.2|8702|8701|8700.8|8699.8|116
1700647800000|2023-11-22 10:10:00|8701.5|8700.6|8701.2|8700.3|8702.2|8701.1|8700.2|8699.1|153
1700648100000|2023-11-22 10:15:00|8701.3|8700.4|8703.6|8702.7|8704.6|8703.7|8700.9|8699.7|186
1700648400000|2023-11-22 10:20:00|8703.5|8702.6|8702.9|8702|8703.8|8702.9|8701.5|8700.3|139
1700648700000|2023-11-22 10:25:00|8703|8702.1|8700.8|8699.9|8703.3|8702.4|8700.1|8699.2|174
1700649000000|2023-11-22 10:30:00|8700.7|8699.8|8701.6|8700.7|8703.3|8702.4|8700.6|8699.7|193
1700649300000|2023-11-22 10:35:00|8701.5|8700.6|8699.8|8698.9|8702.2|8701.2|8699.6|8698.7|155
1700649600000|2023-11-22 10:40:00|8699.9|8699|8703|8702.1|8703.1|8702.2|8699.8|8698.9|151
1700649900000|2023-11-22 10:45:00|8703.1|8702.2|8703.5|8702.6|8704.1|8703.1|8701.9|8701|177
1700650200000|2023-11-22 10:50:00|8703.6|8702.7|8702.5|8701.6|8704.2|8703.3|8702.2|8701.3|112
1700650500000|2023-11-22 10:55:00|8702.7|8701.8|8701|8700.1|8702.9|8702|8700.9|8700|151
1700650800000|2023-11-22 11:00:00|8701.1|8700.2|8702.1|8701.2|8702.6|8701.7|8701|8700.1|217
1700651100000|2023-11-22 11:05:00|8702.2|8701.3|8700.9|8700|8702.7|8701.8|8700.6|8699.7|187
1700651400000|2023-11-22 11:10:00|8701|8700.1|8699.6|8698.7|8701.4|8700.5|8698.3|8697.4|177
1700651700000|2023-11-22 11:15:00|8699.7|8698.8|8701|8699.5|8701.4|8700.1|8698|8697.1|242
1700652000000|2023-11-22 11:20:00|8701.1|8699.6|8701|8700.1|8702.4|8701|8700.6|8699.5|152
1700652300000|2023-11-22 11:25:00|8701.1|8700.2|8700.1|8699.2|8701.6|8700.6|8699.8|8698.9|163
1700652600000|2023-11-22 11:30:00|8700|8699.1|8702|8701.1|8702.6|8701.7|8699.9|8699|166
1700652900000|2023-11-22 11:35:00|8701.8|8700.9|8702|8701.1|8702.6|8701.6|8701.2|8699.8|170
1700653200000|2023-11-22 11:40:00|8701.9|8701|8696.5|8695.6|8702.1|8701.1|8696.5|8695.6|128
1700653500000|2023-11-22 11:45:00|8696.4|8695.5|8698.4|8697.5|8698.6|8697.7|8694.8|8693.9|232
1700653800000|2023-11-22 11:50:00|8698.3|8697.4|8697.4|8696.5|8698.6|8697.7|8696.1|8695.2|175
1700654100000|2023-11-22 11:55:00|8697.3|8696.4|8696.4|8694.9|8698.1|8697.2|8696.2|8694.8|151
1700654400000|2023-11-22 12:00:00|8696.5|8695|8695.4|8694.5|8697.7|8696.8|8694.1|8692.8|211
1700654700000|2023-11-22 12:05:00|8695.3|8694.4|8696|8695.1|8696.9|8696|8694.7|8693.8|149
1700655000000|2023-11-22 12:10:00|8696.1|8695.2|8696.4|8694.9|8697.1|8696.2|8695.8|8694.4|161
1700655300000|2023-11-22 12:15:00|8696.3|8694.8|8694.5|8693.6|8696.7|8695.5|8694.3|8693.4|249
1700655600000|2023-11-22 12:20:00|8694.4|8693.5|8693.6|8692.7|8695|8693.6|8692.9|8692|118
1700655900000|2023-11-22 12:25:00|8693.4|8692.5|8694.7|8693.8|8694.9|8694|8692.5|8691.6|215
1700656200000|2023-11-22 12:30:00|8694.6|8693.7|8696.7|8695.8|8696.8|8695.9|8693.9|8693|205
1700656500000|2023-11-22 12:35:00|8696.8|8695.9|8698.4|8697.5|8699.3|8698.4|8696.7|8695.8|182
1700656800000|2023-11-22 12:40:00|8698.5|8697.6|8698.2|8697.3|8699.2|8698.3|8697.7|8696.8|193
1700657100000|2023-11-22 12:45:00|8698.3|8697.4|8698|8697.1|8698.5|8697.5|8696.9|8695.4|216
1700657400000|2023-11-22 12:50:00|8697.9|8697|8699.6|8698.7|8700.1|8699.2|8697.7|8696.8|169
1700657700000|2023-11-22 12:55:00|8699.7|8698.8|8700.7|8699.8|8701.4|8700.5|8698.4|8697.5|226
1700658000000|2023-11-22 13:00:00|8700.5|8699.6|8701.1|8700.2|8701.4|8700.5|8699.1|8698.2|270
1700658300000|2023-11-22 13:05:00|8701|8700.1|8703.5|8702.6|8703.9|8703|8700.7|8699.8|302
1700658600000|2023-11-22 13:10:00|8703.6|8702.7|8707.8|8706.3|8708.1|8706.8|8703.6|8702.7|257
1700658900000|2023-11-22 13:15:00|8707.9|8706.4|8710.1|8709.2|8710.5|8709.6|8706.7|8705.2|359
1700659200000|2023-11-22 13:20:00|8710.3|8709.4|8708.8|8707.9|8712.6|8711.7|8707.5|8706.6|348
1700659500000|2023-11-22 13:25:00|8708.7|8707.8|8709.2|8703.8|8710|8708.8|8707.2|8703.8|287
1700659800000|2023-11-22 13:30:00|8709.1|8703.7|8706.8|8705.9|8710.3|8706.6|8704.8|8702.1|651
1700660100000|2023-11-22 13:35:00|8706.7|8705.8|8705.3|8703.8|8708.1|8707.2|8705|8703.5|445
1700660400000|2023-11-22 13:40:00|8705.4|8703.9|8705.5|8704.6|8706.5|8705.2|8702.9|8702|497
1700660700000|2023-11-22 13:45:00|8705.7|8704.8|8707.1|8706.2|8708|8707.1|8704.9|8704|371
1700661000000|2023-11-22 13:50:00|8707|8706.1|8708.4|8707.5|8709|8708.1|8706.1|8705.2|316
1700661300000|2023-11-22 13:55:00|8708.3|8707.4|8706.6|8705.7|8708.4|8707.5|8705.5|8704.6|275
1700661600000|2023-11-22 14:00:00|8706.4|8705.5|8709|8708.1|8711.3|8709.9|8706.3|8705.4|355
1700661900000|2023-11-22 14:05:00|8709.1|8708.2|8710.9|8709.4|8711.5|8710.5|8707.3|8706.4|432
1700662200000|2023-11-22 14:10:00|8710.8|8709.3|8712.7|8711.8|8715.5|8714.4|8710.8|8709.3|463
1700662500000|2023-11-22 14:15:00|8712.8|8711.9|8714.8|8713.3|8715.3|8714.4|8712.8|8711.8|425
1700662800000|2023-11-22 14:20:00|8714.9|8713.4|8713.3|8712.4|8715.1|8713.8|8713.2|8711.8|319
1700663100000|2023-11-22 14:25:00|8713.2|8712.3|8714|8712.5|8717.5|8716.4|8712.6|8711.5|420
1700663400000|2023-11-22 14:30:00|8713.9|8712.4|8713.4|8711.9|8714.6|8713.7|8712.1|8710.9|402
1700663700000|2023-11-22 14:35:00|8713.5|8712|8715|8714.1|8715.5|8714.4|8712.9|8711.6|396
1700664000000|2023-11-22 14:40:00|8715.1|8714.2|8714.4|8713.5|8715.7|8714.5|8714.1|8713.2|306
1700664300000|2023-11-22 14:45:00|8714.3|8713.4|8712.5|8711.6|8714.5|8713.6|8712.1|8711.2|285
1700664600000|2023-11-22 14:50:00|8712.6|8711.7|8716.5|8715.6|8716.6|8715.7|8712.5|8711.6|289
1700664900000|2023-11-22 14:55:00|8716.4|8715.5|8715.1|8709.3|8716.4|8715.5|8711|8709|321
1700665200000|2023-11-22 15:00:00|8717.6|8709.6|8711.8|8710.9|8717.6|8712.3|8709|8707.9|789
1700665500000|2023-11-22 15:05:00|8711.7|8710.8|8711.6|8710.7|8712.6|8711.7|8710.1|8709.2|408
1700665800000|2023-11-22 15:10:00|8711.7|8710.8|8712.4|8710.9|8712.4|8711.3|8709.4|8708.5|362
1700666100000|2023-11-22 15:15:00|8712.3|8710.8|8715|8714.1|8715.8|8714.9|8711.7|8710.8|375
1700666400000|2023-11-22 15:20:00|8715.1|8714.2|8717.2|8716.3|8717.7|8716.8|8714.5|8713.6|341
1700666700000|2023-11-22 15:25:00|8716.9|8716|8715.2|8714.3|8717.4|8716.5|8714.8|8713.9|353
1700667000000|2023-11-22 15:30:00|8715.3|8714.4|8719.3|8718.4|8721.3|8719.8|8715.3|8714.4|311
1700667300000|2023-11-22 15:35:00|8719.2|8718.3|8721|8720.1|8721.4|8720.5|8718.7|8717.8|392
1700667600000|2023-11-22 15:40:00|8721.1|8720.2|8722.8|8721.9|8723.3|8722.4|8720.9|8720|320
1700667900000|2023-11-22 15:45:00|8722.7|8721.8|8721.3|8720.4|8724.9|8723.7|8721|8720.1|334
1700668200000|2023-11-22 15:50:00|8721.4|8720.5|8720.7|8719.8|8721.9|8721|8718.9|8718|411
1700668500000|2023-11-22 15:55:00|8720.6|8719.7|8721.8|8720.9|8722.7|8721.8|8720.5|8719.6|337
1700668800000|2023-11-22 16:00:00|8721.7|8720.8|8721.1|8720.2|8722.2|8721.3|8720.7|8719.6|342
1700669100000|2023-11-22 16:05:00|8721|8720.1|8722.1|8721.2|8722.8|8721.9|8721|8720.1|214
1700669400000|2023-11-22 16:10:00|8722.2|8721.3|8723|8722.1|8723.7|8722.7|8722|8721.1|212
1700669700000|2023-11-22 16:15:00|8722.9|8722|8720.6|8719.7|8723.1|8722.2|8720|8719.1|258
1700670000000|2023-11-22 16:20:00|8720.5|8719.6|8721.8|8720.9|8722.6|8721.7|8720.1|8718.9|182
1700670300000|2023-11-22 16:25:00|8721.9|8721|8722.4|8721.5|8723.2|8722.3|8720.8|8719.9|260
1700670600000|2023-11-22 16:30:00|8722.5|8721.6|8723.6|8722.7|8725.8|8724.9|8722.3|8721.4|240
1700670900000|2023-11-22 16:35:00|8723.5|8722.6|8722.8|8721.9|8723.8|8722.9|8722.3|8721.2|188
1700671200000|2023-11-22 16:40:00|8722.7|8721.8|8722.5|8721.6|8723.3|8722.4|8722.2|8721.3|162
1700671500000|2023-11-22 16:45:00|8722.4|8721.5|8722.8|8721.9|8723|8722|8721.9|8721|168
1700671800000|2023-11-22 16:50:00|8722.9|8722|8722.4|8721.5|8723.3|8722.4|8722.3|8721.4|178
1700672100000|2023-11-22 16:55:00|8722.5|8721.6|8720.6|8719.7|8722.9|8722|8720.5|8719.6|174
1700672400000|2023-11-22 17:00:00|8720.5|8719.6|8718.5|8717.6|8720.6|8719.7|8718.2|8717.3|198
1700672700000|2023-11-22 17:05:00|8718.4|8717.5|8717.1|8716.2|8718.4|8717.5|8717|8716.1|163
1700673000000|2023-11-22 17:10:00|8717|8716.1|8716.7|8715.8|8717.6|8716.7|8716.1|8715|128
1700673300000|2023-11-22 17:15:00|8716.6|8715.7|8715.6|8714.7|8716.8|8715.9|8715|8714.1|147
1700673600000|2023-11-22 17:20:00|8715.7|8714.8|8715.2|8714.3|8716.6|8715.3|8714.6|8713.7|151
1700673900000|2023-11-22 17:25:00|8715.4|8714.5|8717.2|8716.3|8717.9|8717|8715.4|8714.5|201
1700674200000|2023-11-22 17:30:00|8717.1|8716.2|8718.1|8717.2|8719.6|8718.6|8717.1|8716.2|156
1700674500000|2023-11-22 17:35:00|8718.2|8717.3|8719.5|8718.6|8719.5|8718.6|8717.9|8716.9|105
1700674800000|2023-11-22 17:40:00|8719.6|8718.7|8719.7|8718.8|8720.5|8719.3|8718.8|8717.4|167
1700675100000|2023-11-22 17:45:00|8720|8718.5|8719.8|8718.3|8720.3|8719.2|8718.2|8716.8|220
1700675400000|2023-11-22 17:50:00|8719.9|8718.4|8719.8|8718.9|8720.1|8719|8718.7|8717.5|132
1700675700000|2023-11-22 17:55:00|8719.9|8719|8718.3|8717.4|8720.7|8719.8|8717.9|8717|107
1700676000000|2023-11-22 18:00:00|8718.2|8717.3|8716.8|8715.9|8718.4|8717.5|8716.6|8715.7|124
1700676300000|2023-11-22 18:05:00|8716.9|8716|8714.6|8713.7|8717|8716.1|8714.6|8713.3|118
1700676600000|2023-11-22 18:10:00|8714.5|8713.6|8714.5|8713.6|8715|8714.1|8714|8713.1|111
1700676900000|2023-11-22 18:15:00|8714.4|8713.5|8715.1|8714.2|8715.1|8714.2|8714.1|8713.2|72
1700677200000|2023-11-22 18:20:00|8715|8714.1|8714.8|8713.9|8716.7|8715.8|8714.7|8713.8|136
1700677500000|2023-11-22 18:25:00|8714.7|8713.8|8714.5|8713.6|8716.1|8715.2|8714.3|8713.4|168
1700677800000|2023-11-22 18:30:00|8714.4|8713.5|8715.4|8714.5|8716|8715.1|8714.2|8713.3|92
1700678100000|2023-11-22 18:35:00|8715.5|8714.6|8715.5|8714.6|8716.5|8715.3|8715.3|8714.4|91
1700678400000|2023-11-22 18:40:00|8715.7|8714.8|8715.6|8714.7|8716.1|8715.2|8715.4|8714.5|49
1700678700000|2023-11-22 18:45:00|8715.7|8714.8|8715.8|8714.9|8716|8715.1|8715.3|8714.4|73
1700679000000|2023-11-22 18:50:00|8715.7|8714.8|8715.8|8714.9|8715.9|8715|8715.5|8714.6|74
1700679300000|2023-11-22 18:55:00|8715.7|8714.8|8715.6|8714.7|8716.1|8715.2|8715.5|8714.6|66
1700679600000|2023-11-22 19:00:00|8715.5|8714.6|8715.3|8714.4|8715.6|8714.7|8715|8714.1|70
1700679900000|2023-11-22 19:05:00|8715.2|8714.3|8713.8|8712.9|8715.3|8714.4|8713.7|8712.8|101
1700680200000|2023-11-22 19:10:00|8713.7|8712.8|8714.3|8713.4|8714.4|8713.5|8713.7|8712.8|106
1700680500000|2023-11-22 19:15:00|8714.4|8713.5|8714.2|8713.3|8715|8714.1|8714.1|8713.2|82
1700680800000|2023-11-22 19:20:00|8714.1|8713.2|8714.6|8713.7|8714.9|8714|8714|8713.1|47
1700681100000|2023-11-22 19:25:00|8714.7|8713.8|8714.4|8713.5|8714.7|8713.8|8714.1|8713.2|73
1700681400000|2023-11-22 19:30:00|8714.3|8713.4|8714.5|8713.6|8714.6|8713.7|8714|8713.1|95
1700681700000|2023-11-22 19:35:00|8714.6|8713.7|8715.7|8714.8|8715.9|8714.8|8714.1|8713.2|102
1700682000000|2023-11-22 19:40:00|8715.8|8714.9|8714.4|8713.5|8716|8715.1|8714.4|8713.2|107
1700682300000|2023-11-22 19:45:00|8714.5|8713.6|8714.5|8713.6|8715|8714.1|8714.4|8713.5|58
1700682600000|2023-11-22 19:50:00|8714.3|8713.4|8714.5|8713.6|8714.8|8713.7|8713.9|8713|85
1700682900000|2023-11-22 19:55:00|8714.4|8713.5|8714.3|8713.4|8715.1|8713.9|8714|8713|124
1700683200000|2023-11-22 20:00:00|8714.4|8713.5|8714.7|8713.8|8715.2|8714.3|8714.2|8713.3|46
1700683500000|2023-11-22 20:05:00|8714.6|8713.7|8714.5|8713.6|8715|8714.1|8714.3|8713.4|73
1700683800000|2023-11-22 20:10:00|8714.4|8713.5|8714.4|8713.5|8715|8714.1|8714.3|8713.4|61
1700684100000|2023-11-22 20:15:00|8714.3|8713.4|8714.5|8713.6|8715.3|8714.3|8714.3|8713.4|60
1700684400000|2023-11-22 20:20:00|8714.6|8713.7|8713.8|8712.9|8714.7|8713.8|8713.5|8712.6|76
1700684700000|2023-11-22 20:25:00|8713.9|8713|8713.9|8713|8714.1|8713.2|8713.6|8712.7|51
1700685000000|2023-11-22 20:30:00|8713.8|8712.9|8713.8|8712.9|8714|8713.1|8713.6|8712.7|34
1700685300000|2023-11-22 20:35:00|8713.9|8713|8713.8|8712.9|8714.1|8713.2|8713.7|8712.8|58
1700685600000|2023-11-22 20:40:00|8713.9|8713|8713.9|8713|8714|8713.1|8713.5|8712.6|77
1700685900000|2023-11-22 20:45:00|8713.8|8712.9|8713.9|8713|8714.3|8713.4|8713.6|8712.7|65
1700686200000|2023-11-22 20:50:00|8713.8|8712.9|8714.4|8713.5|8714.4|8713.5|8713.8|8712.9|48
1700686500000|2023-11-22 20:55:00|8714.5|8713.6|8713.6|8712.7|8714.5|8713.6|8713.4|8712.5|99
1700686800000|2023-11-22 21:00:00|8713.7|8712.8|8713.3|8712.4|8713.7|8712.8|8713.2|8712.3|37
1700687100000|2023-11-22 21:05:00|8713.2|8712.3|8714.4|8713.5|8714.4|8713.5|8712.6|8711.3|64
1700687400000|2023-11-22 21:10:00|8714.5|8713.6|8713.5|8712.6|8715.1|8714.2|8713.4|8712.2|41
1700687700000|2023-11-22 21:15:00|8713.7|8712.2|8714.2|8712.7|8714.7|8713.2|8713.6|8712.2|44
1700688000000|2023-11-22 21:20:00|8713.9|8713|8714.9|8713.4|8715|8713.6|8713.9|8712.9|28
1700688300000|2023-11-22 21:25:00|8715|8713.5|8715.5|8714|8715.7|8714.7|8714.7|8713.4|63
1700688600000|2023-11-22 21:30:00|8715.6|8714.1|8714.6|8713.1|8715.6|8714.1|8714.5|8713|36
1700688900000|2023-11-22 21:35:00|8714.5|8713|8714.8|8713.3|8715.2|8714.1|8714.3|8713|35
1700689200000|2023-11-22 21:40:00|8714.9|8713.4|8714.7|8713.2|8715.2|8713.7|8714.5|8713|38
1700689500000|2023-11-22 21:45:00|8714.8|8713.3|8714.6|8713.1|8715.3|8713.8|8714.6|8713.1|54
1700689800000|2023-11-22 21:50:00|8714.8|8713.3|8714.6|8713.1|8715.3|8713.8|8714|8712.5|109
1700690100000|2023-11-22 21:55:00|8714.5|8713|8720.5|8709.8|8721.4|8713.5|8714.5|8709.5|374
1700690400000|2023-11-22 22:00:00|8723.5|8712.5|8724.6|8713.6|8724.6|8713.6|8721.1|8710.1|22
1700690700000|2023-11-22 22:05:00|8723.8|8712.8|8722.1|8710.2|8723.9|8712.9|8719.4|8707.5|63
1700691000000|2023-11-22 22:10:00|8722|8710.1|8721.8|8709.9|8723.3|8711.4|8718.5|8707.5|78
1700691300000|2023-11-22 22:15:00|8721.7|8709.8|8720.3|8710.1|8721.7|8710.1|8720.2|8708.9|133
1700691600000|2023-11-22 22:20:00|8720.2|8710.2|8717.8|8708.9|8720.3|8710.2|8717.7|8707.3|111
1700691900000|2023-11-22 22:25:00|8717.9|8708.8|8718.9|8707.7|8719.7|8709|8717.7|8706.7|132
1700692200000|2023-11-22 22:30:00|8719|8707.6|8717.5|8707.8|8719.3|8708.8|8716.4|8706.8|405
1700692500000|2023-11-22 22:35:00|8717.4|8708|8717|8707.7|8717.5|8708.4|8717|8707.4|136
1700692800000|2023-11-22 22:40:00|8717.1|8707.8|8716.8|8707.4|8717.1|8708.2|8716.2|8706.7|595
1700693100000|2023-11-22 22:45:00|8716.1|8709.8|8715.7|8709.9|8716.2|8710.3|8715.7|8709.5|232
1700693400000|2023-11-22 22:50:00|8715.6|8709.8|8716|8710.4|8716.5|8710.5|8715.5|8709.6|739
1700693700000|2023-11-22 22:55:00|8715.9|8710.3|8714.4|8710|8716.5|8710.9|8714.1|8709.2|280
1700694000000|2023-11-22 23:00:00|8715|8709.5|8714.6|8713.1|8716.3|8713.3|8714.6|8707.7|164
1700694300000|2023-11-22 23:05:00|8714.7|8713.2|8715.4|8713.9|8715.9|8714.4|8714.5|8713|61
1700694600000|2023-11-22 23:10:00|8715.3|8713.8|8715|8713.5|8715.9|8714.4|8714.9|8713.4|39
1700694900000|2023-11-22 23:15:00|8715.1|8713.6|8715.3|8713.8|8715.4|8713.9|8714.9|8713.4|91
1700695200000|2023-11-22 23:20:00|8715.2|8713.7|8715.3|8713.8|8715.6|8714.1|8715.2|8713.7|32
1700695500000|2023-11-22 23:25:00|8715.4|8713.9|8715.5|8714|8715.7|8714.2|8715.3|8713.8|56
1700695800000|2023-11-22 23:30:00|8715.6|8714.1|8715.2|8713.7|8715.6|8714.1|8715.1|8713.6|23
1700696100000|2023-11-22 23:35:00|8715.3|8713.8|8716.1|8714.6|8716.1|8714.6|8715.1|8713.6|55
1700696400000|2023-11-22 23:40:00|8716.2|8714.7|8716.1|8714.6|8716.6|8715.1|8716|8714.5|56
1700696700000|2023-11-22 23:45:00|8716.2|8714.7|8716.6|8715.1|8716.6|8715.1|8716|8714.5|20
1700697000000|2023-11-22 23:50:00|8716.7|8715.2|8718|8716.5|8718.1|8716.6|8716.5|8715|41
1700697300000|2023-11-22 23:55:00|8718.1|8716.6|8718.7|8717.2|8718.8|8717.3|8718.1|8716.6|22
1700697600000|2023-11-23 00:00:00|8718.8|8717.3|8718.4|8716.9|8719|8717.5|8718|8716.5|69
1700697900000|2023-11-23 00:05:00|8718.5|8717|8717.4|8715.9|8718.8|8717.3|8717.3|8715.8|58
1700698200000|2023-11-23 00:10:00|8717.5|8716|8717.2|8715.7|8717.6|8716.1|8717|8715.5|35
1700698500000|2023-11-23 00:15:00|8717.3|8715.8|8717|8715.5|8717.5|8716|8716.8|8715.3|54
1700698800000|2023-11-23 00:20:00|8716.9|8715.4|8717|8715.5|8717.3|8715.8|8716.9|8715.4|38
1700699100000|2023-11-23 00:25:00|8716.9|8715.4|8716.8|8715.3|8716.9|8715.4|8716.3|8714.8|31
1700699400000|2023-11-23 00:30:00|8716.9|8715.4|8716.9|8715.4|8717.1|8715.6|8716.5|8715|28
1700699700000|2023-11-23 00:35:00|8717|8715.5|8717.2|8715.7|8717.7|8716.2|8717|8715.5|41
1700700000000|2023-11-23 00:40:00|8717.4|8715.9|8717.4|8715.9|8717.6|8716.1|8717.3|8715.8|23
1700700300000|2023-11-23 00:45:00|8717.3|8715.8|8717.4|8715.9|8717.7|8716.2|8717|8715.5|34
1700700600000|2023-11-23 00:50:00|8717.3|8715.8|8717.7|8716.2|8717.9|8716.6|8717.3|8715.8|82
1700700900000|2023-11-23 00:55:00|8717.8|8716.3|8717.4|8715.9|8718.2|8716.7|8717.4|8715.9|81
1700701200000|2023-11-23 01:00:00|8717.5|8716|8718.8|8717.3|8719.1|8717.6|8717.5|8716|91
1700701500000|2023-11-23 01:05:00|8718.9|8717.4|8719|8717.5|8719.1|8717.6|8718.4|8716.9|55
1700701800000|2023-11-23 01:10:00|8718.9|8717.4|8720|8718.5|8720.5|8719|8718.9|8717.4|84
1700702100000|2023-11-23 01:15:00|8720.1|8718.6|8719.9|8718.4|8720.2|8718.7|8719.2|8717.7|130
1700702400000|2023-11-23 01:20:00|8720|8718.5|8719.4|8717.9|8720.1|8718.6|8718.9|8717.4|99
1700702700000|2023-11-23 01:25:00|8719.3|8717.8|8719.3|8717.8|8719.8|8718.3|8719.1|8717.6|58
1700703000000|2023-11-23 01:30:00|8719.2|8717.7|8718.3|8716.8|8719.6|8718.1|8718.1|8716.6|96
1700703300000|2023-11-23 01:35:00|8718.2|8716.7|8719.1|8717.6|8719.3|8717.8|8718|8716.5|93
1700703600000|2023-11-23 01:40:00|8719|8717.5|8719.1|8717.6|8719.4|8717.9|8718.9|8717.4|63
1700703900000|2023-11-23 01:45:00|8719|8717.5|8719.2|8717.7|8719.5|8718|8718.8|8717.3|36
1700704200000|2023-11-23 01:50:00|8719.3|8717.8|8719.5|8718|8719.7|8718.2|8719.2|8717.7|49
1700704500000|2023-11-23 01:55:00|8719.6|8718.1|8719.6|8718.1|8720.1|8718.6|8719.3|8717.8|63
1700704800000|2023-11-23 02:00:00|8719.5|8718|8720.1|8718.6|8720.1|8718.6|8719|8717.5|77
1700705100000|2023-11-23 02:05:00|8720|8718.5|8720.1|8718.6|8720.3|8718.8|8719|8717.5|85
1700705400000|2023-11-23 02:10:00|8720|8718.5|8720.5|8719.6|8720.8|8719.6|8720|8718.5|61
1700705700000|2023-11-23 02:15:00|8720.4|8719.5|8721|8720.1|8721|8720.1|8719.9|8718.4|60
1700706000000|2023-11-23 02:20:00|8720.9|8720|8720.8|8719.3|8721|8720|8720.2|8718.7|60
1700706300000|2023-11-23 02:25:00|8720.9|8719.4|8720.6|8719.7|8721|8720.1|8720.3|8718.8|55
1700706600000|2023-11-23 02:30:00|8720.5|8719.6|8720.1|8718.6|8720.7|8719.6|8719.9|8718.4|59
1700706900000|2023-11-23 02:35:00|8720.2|8718.7|8720.9|8719.4|8721|8719.8|8719.9|8718.4|58
1700707200000|2023-11-23 02:40:00|8720.8|8719.3|8720.8|8719.3|8720.9|8719.5|8720.2|8718.7|62
1700707500000|2023-11-23 02:45:00|8720.7|8719.2|8720.4|8718.9|8720.8|8719.6|8720.3|8718.8|38
1700707800000|2023-11-23 02:50:00|8720.5|8719|8721.6|8720.1|8721.7|8720.2|8720.3|8718.8|112
1700708100000|2023-11-23 02:55:00|8721.7|8720.2|8721.1|8719.6|8722|8720.5|8721.1|8719.6|79
1700708400000|2023-11-23 03:00:00|8721.2|8719.7|8722|8720.5|8722|8720.5|8721.1|8719.6|112
1700708700000|2023-11-23 03:05:00|8722.1|8720.6|8722.7|8721.2|8722.8|8721.3|8722|8720.5|53
1700709000000|2023-11-23 03:10:00|8722.5|8721|8722.4|8720.9|8722.7|8721.2|8722.3|8720.8|45
1700709300000|2023-11-23 03:15:00|8722.5|8721|8720.8|8719.3|8722.5|8721|8720.8|8719.3|46
1700709600000|2023-11-23 03:20:00|8720.9|8719.4|8721.3|8719.8|8721.4|8719.9|8720.8|8719.3|36
1700709900000|2023-11-23 03:25:00|8721.2|8719.7|8721.8|8720.3|8721.9|8720.4|8721.2|8719.7|38
1700710200000|2023-11-23 03:30:00|8721.9|8720.4|8721.8|8720.3|8721.9|8720.4|8721.3|8719.8|40
1700710500000|2023-11-23 03:35:00|8721.7|8720.2|8721.6|8720.1|8722.5|8721|8721.5|8720.1|63
1700710800000|2023-11-23 03:40:00|8721.7|8720.2|8722.1|8720.6|8722.2|8720.9|8721.5|8720|34
1700711100000|2023-11-23 03:45:00|8722|8720.5|8721.5|8720|8722.2|8720.7|8721.5|8720|65
1700711400000|2023-11-23 03:50:00|8721.6|8720.1|8720.6|8719.1|8721.6|8720.1|8720.5|8719|83
1700711700000|2023-11-23 03:55:00|8720.5|8719|8720.4|8719.5|8720.9|8719.6|8720.3|8718.8|35
1700712000000|2023-11-23 04:00:00|8720.5|8719.6|8720.2|8719.3|8720.9|8719.8|8719.9|8718.7|46
1700712300000|2023-11-23 04:05:00|8720.3|8719.4|8720.5|8719.6|8721.1|8720.2|8720.3|8719.4|33
1700712600000|2023-11-23 04:10:00|8720.9|8719.4|8721.2|8720.3|8721.2|8720.3|8720.7|8719.2|27
1700712900000|2023-11-23 04:15:00|8721.1|8720.2|8721|8720.1|8721.2|8720.3|8720.9|8720|42
1700713200000|2023-11-23 04:20:00|8720.9|8720|8721.2|8720.3|8721.2|8720.3|8720.9|8720|15
1700713500000|2023-11-23 04:25:00|8721.1|8720.2|8720.6|8719.7|8721.4|8720.3|8720.4|8719.4|47
1700713800000|2023-11-23 04:30:00|8720.7|8719.8|8720.7|8719.2|8721|8719.8|8720.3|8718.8|53
1700714100000|2023-11-23 04:35:00|8720.8|8719.3|8721.3|8719.8|8721.3|8720.1|8720.7|8719.2|34
1700714400000|2023-11-23 04:40:00|8721.4|8719.9|8721.2|8719.7|8721.5|8720.1|8720.8|8719.5|36
1700714700000|2023-11-23 04:45:00|8721.1|8719.6|8720.9|8719.4|8721.3|8720.1|8720.7|8719.4|32
1700715000000|2023-11-23 04:50:00|8721|8719.5|8721.5|8720|8721.7|8720.2|8720.9|8719.4|38
1700715300000|2023-11-23 04:55:00|8721.4|8719.9|8720.9|8720|8721.5|8720|8720.9|8719.7|21
1700715600000|2023-11-23 05:00:00|8721|8720.1|8721.2|8719.7|8721.4|8720.1|8720.5|8719|54
1700715900000|2023-11-23 05:05:00|8721.3|8719.8|8720.7|8719.2|8721.3|8720.1|8720.7|8719.2|23
1700716200000|2023-11-23 05:10:00|8720.6|8719.1|8720.3|8719.4|8720.8|8719.6|8720.1|8718.7|37
1700716500000|2023-11-23 05:15:00|8720.2|8719.3|8720|8719.1|8720.8|8719.6|8719.6|8718.3|40
1700716800000|2023-11-23 05:20:00|8719.9|8719|8720.4|8718.9|8720.8|8719.3|8719.9|8718.6|53
1700717100000|2023-11-23 05:25:00|8720.5|8719|8720.4|8718.9|8720.5|8719|8720|8718.5|45
1700717400000|2023-11-23 05:30:00|8720.5|8719|8720.4|8718.9|8720.5|8719|8720|8718.5|23
1700717700000|2023-11-23 05:35:00|8720.5|8719|8719.8|8718.3|8720.5|8719|8719.7|8718.2|42
1700718000000|2023-11-23 05:40:00|8719.7|8718.2|8719.3|8718.4|8719.8|8718.4|8719.1|8717.8|42
1700718300000|2023-11-23 05:45:00|8719.2|8718.3|8719.2|8717.7|8719.4|8718.3|8718.5|8717|66
1700718600000|2023-11-23 05:50:00|8719.3|8717.8|8720.1|8718.6|8720.6|8719.1|8719.3|8717.8|56
1700718900000|2023-11-23 05:55:00|8720.2|8718.7|8721|8719.5|8721.5|8720|8719.4|8717.9|102
1700719200000|2023-11-23 06:00:00|8721.1|8719.6|8720.7|8719.2|8721.5|8720|8720.1|8718.6|137
1700719500000|2023-11-23 06:05:00|8720.9|8719.4|8721.5|8720|8721.8|8720.4|8720.7|8719.2|94
1700719800000|2023-11-23 06:10:00|8721.6|8720.1|8722.8|8721.3|8723.1|8721.6|8721.3|8719.8|98
1700720100000|2023-11-23 06:15:00|8722.7|8721.2|8723.1|8721.6|8723.2|8721.7|8722.3|8721.1|66
1700720400000|2023-11-23 06:20:00|8723.2|8721.7|8722.9|8721.4|8723.7|8722.2|8722.7|8721.2|66
1700720700000|2023-11-23 06:25:00|8722.8|8721.3|8722.1|8720.6|8722.8|8721.3|8721.7|8720.2|77
1700721000000|2023-11-23 06:30:00|8722.2|8720.7|8720.1|8718.6|8722.3|8720.8|8719.9|8718.4|101
1700721300000|2023-11-23 06:35:00|8720.2|8718.7|8719.8|8718.3|8720.4|8719.1|8719.4|8717.9|82
1700721600000|2023-11-23 06:40:00|8719.9|8718.4|8720.8|8719.3|8720.9|8719.4|8719.9|8718.4|107
1700721900000|2023-11-23 06:45:00|8720.7|8719.2|8720.2|8718.7|8720.9|8719.4|8720|8718.5|86
1700722200000|2023-11-23 06:50:00|8720.3|8718.8|8720|8718.5|8720.4|8718.9|8719.7|8718.2|56
1700722500000|2023-11-23 06:55:00|8719.9|8718.4|8720.4|8718.9|8721|8719.5|8719.9|8718.4|85
1700722800000|2023-11-23 07:00:00|8720|8718.5|8722.5|8721|8722.6|8721.1|8719.1|8718|177
1700723100000|2023-11-23 07:05:00|8722.6|8721.1|8723.1|8722.2|8724.7|8723.2|8722.4|8720.9|120
1700723400000|2023-11-23 07:10:00|8723|8722.1|8721.6|8720.1|8723|8722.1|8719.7|8718.7|119
1700723700000|2023-11-23 07:15:00|8721.8|8720.3|8719.8|8718.9|8721.8|8720.6|8719.6|8718.2|90
1700724000000|2023-11-23 07:20:00|8719.7|8718.8|8719.7|8718.2|8720.5|8719.6|8719.3|8717.8|119
1700724300000|2023-11-23 07:25:00|8719.8|8718.3|8719.2|8717.7|8720.9|8719.4|8719|8717.5|184
1700724600000|2023-11-23 07:30:00|8719|8718.1|8719.2|8718.3|8720.4|8719.5|8718.5|8717.6|156
1700724900000|2023-11-23 07:35:00|8719.4|8718.5|8719.6|8718.1|8720|8718.7|8718.9|8717.4|148
1700725200000|2023-11-23 07:40:00|8719.7|8718.2|8719.7|8718.2|8720.9|8719.6|8719.1|8718|151
1700725500000|2023-11-23 07:45:00|8719.8|8718.3|8719.8|8718.3|8721.2|8720.3|8719.4|8717.9|169
1700725800000|2023-11-23 07:50:00|8719.9|8718.4|8718.5|8717|8720|8718.9|8718.4|8716.9|135
1700726100000|2023-11-23 07:55:00|8718.3|8716.8|8719.1|8718.2|8720.7|8719.8|8718.2|8716.7|144
1700726400000|2023-11-23 08:00:00|8719|8718.1|8720.9|8720|8720.9|8720|8718.2|8717.2|243
1700726700000|2023-11-23 08:05:00|8721|8720.1|8717.7|8716.8|8721|8720.1|8717.5|8716.2|164
1700727000000|2023-11-23 08:10:00|8717.6|8716.7|8717.1|8715.6|8719.1|8717.9|8716.7|8715.2|228
1700727300000|2023-11-23 08:15:00|8716.7|8715.2|8713.3|8712.4|8716.7|8715.2|8708.5|8707|528
1700727600000|2023-11-23 08:20:00|8713.5|8712.6|8711.4|8709.9|8714|8713.1|8711.3|8709.8|266
1700727900000|2023-11-23 08:25:00|8711.5|8710|8711.7|8707.5|8712|8711.1|8710.1|8707.5|257
1700728200000|2023-11-23 08:30:00|8711.4|8707.6|8713.8|8712.9|8720.2|8718.2|8711.3|8707.2|728
1700728500000|2023-11-23 08:35:00|8713.9|8713|8720.2|8719.3|8720.8|8719.9|8713.5|8712.6|351
1700728800000|2023-11-23 08:40:00|8720.1|8719.2|8719.8|8718.9|8721.3|8720.1|8719.2|8718.3|252
1700729100000|2023-11-23 08:45:00|8719.7|8718.8|8719.2|8718.3|8721|8720.1|8718.9|8717.7|225
1700729400000|2023-11-23 08:50:00|8719.4|8717.9|8718.2|8717.3|8719.5|8718|8717.1|8715.8|171
1700729700000|2023-11-23 08:55:00|8718.3|8717.4|8722.8|8721.3|8722.9|8721.9|8718|8717.1|260
1700730000000|2023-11-23 09:00:00|8722.9|8721.4|8723|8722.1|8724.5|8723.4|8721.8|8720.9|313
1700730300000|2023-11-23 09:05:00|8722.9|8722|8724|8723.1|8724.2|8723.3|8722.6|8721.7|243
1700730600000|2023-11-23 09:10:00|8723.9|8723|8722.9|8722|8724.5|8723.5|8721.9|8721|226
1700730900000|2023-11-23 09:15:00|8722.8|8721.9|8720.9|8720|8724.9|8723.9|8720.1|8718.6|327
1700731200000|2023-11-23 09:20:00|8721|8720.1|8718.6|8717.7|8721|8720.1|8717.9|8717|185
1700731500000|2023-11-23 09:25:00|8718.5|8717.6|8722.8|8717.3|8723.2|8719.6|8718|8716.6|270
1700731800000|2023-11-23 09:30:00|8722.2|8716.9|8701.7|8700.2|8722.2|8716.9|8690.1|8679.1|993
1700732100000|2023-11-23 09:35:00|8701.8|8700.3|8699.4|8697.9|8702.4|8700.9|8695.1|8693.6|455
1700732400000|2023-11-23 09:40:00|8699.5|8698|8697.6|8696.7|8703|8701.5|8697.3|8696.4|300
1700732700000|2023-11-23 09:45:00|8697.5|8696.6|8697.7|8696.8|8699|8697.7|8696|8694.7|327
1700733000000|2023-11-23 09:50:00|8697.8|8696.3|8692.9|8692|8698|8697.1|8692.8|8691.6|311
1700733300000|2023-11-23 09:55:00|8692.8|8691.9|8698.6|8697.1|8698.7|8697.2|8692.3|8691.4|369
1700733600000|2023-11-23 10:00:00|8698.7|8697.2|8698.2|8696.7|8699.2|8698.1|8696.1|8694.6|371
1700733900000|2023-11-23 10:05:00|8698.1|8696.6|8696.8|8695.3|8698.1|8697|8695.9|8694.5|290
1700734200000|2023-11-23 10:10:00|8696.9|8695.4|8695.9|8695|8697.3|8696.2|8694.4|8693.2|255
1700734500000|2023-11-23 10:15:00|8695.8|8694.9|8699|8698.1|8699.8|8698.9|8695.3|8694.4|195
1700734800000|2023-11-23 10:20:00|8699.1|8698.2|8702.1|8701.2|8702.1|8701.2|8699.1|8698.2|189
1700735100000|2023-11-23 10:25:00|8702|8701.1|8702.5|8701|8704.9|8704|8702|8701|185
1700735400000|2023-11-23 10:30:00|8702.4|8700.9|8701.6|8700.7|8702.5|8701.6|8700.4|8699.5|165
1700735700000|2023-11-23 10:35:00|8701.5|8700.6|8703.1|8701.6|8703.5|8702.6|8701.4|8700.1|130
1700736000000|2023-11-23 10:40:00|8703.2|8701.7|8701.5|8700.6|8704|8702.5|8701.1|8699.6|174
1700736300000|2023-11-23 10:45:00|8701.6|8700.7|8700.8|8699.9|8701.6|8700.7|8700.3|8699|115
1700736600000|2023-11-23 10:50:00|8700.7|8699.8|8700.6|8699.7|8701.1|8699.9|8699|8698.1|108
1700736900000|2023-11-23 10:55:00|8700.7|8699.8|8700.6|8699.7|8702.1|8700.8|8700.4|8699.5|121
1700737200000|2023-11-23 11:00:00|8700.7|8699.8|8699.9|8698.4|8701.6|8700.7|8698.6|8697.7|162
1700737500000|2023-11-23 11:05:00|8699.8|8698.3|8703|8701.5|8703.1|8701.8|8699.5|8698.3|137
1700737800000|2023-11-23 11:10:00|8703.1|8701.6|8702.3|8700.8|8703.1|8702|8701.6|8700.2|107
1700738100000|2023-11-23 11:15:00|8702.4|8700.9|8702|8700.5|8702.4|8701|8700.1|8699.2|165
1700738400000|2023-11-23 11:20:00|8701.9|8700.4|8696.3|8694.8|8702|8700.8|8696|8694.5|165
1700738700000|2023-11-23 11:25:00|8696.4|8694.9|8693.3|8691.8|8697.9|8696.6|8693|8691.5|177
1700739000000|2023-11-23 11:30:00|8693.4|8691.9|8692.7|8691.8|8695.3|8693.9|8690.7|8689.8|228
1700739300000|2023-11-23 11:35:00|8692.8|8691.9|8692.3|8691.4|8693.7|8692.8|8691.6|8690.6|175
1700739600000|2023-11-23 11:40:00|8692.4|8691.5|8688.2|8686.7|8692.6|8691.5|8688.1|8686.6|205
1700739900000|2023-11-23 11:45:00|8688|8687.1|8692.2|8691.3|8692.4|8691.5|8687.8|8686.4|151
1700740200000|2023-11-23 11:50:00|8692.3|8691.4|8693.2|8692.3|8693.6|8692.5|8690.4|8689.5|111
1700740500000|2023-11-23 11:55:00|8693.1|8692.2|8692.8|8691.9|8693.3|8692.4|8691.8|8690.9|107
1700740800000|2023-11-23 12:00:00|8693|8692.1|8693|8692.1|8693.4|8692.5|8691.5|8690.1|139
1700741100000|2023-11-23 12:05:00|8693.2|8691.7|8690.7|8689.8|8694.4|8693.1|8690.7|8689.8|187
1700741400000|2023-11-23 12:10:00|8690.8|8689.9|8691.8|8690.3|8693.4|8692.5|8689.8|8688.5|177
1700741700000|2023-11-23 12:15:00|8691.9|8690.4|8691.8|8690.3|8692.4|8691.2|8690.9|8689.5|139
1700742000000|2023-11-23 12:20:00|8691.7|8690.2|8690.3|8688.8|8692.1|8691.1|8689.8|8688.8|143
1700742300000|2023-11-23 12:25:00|8690.2|8688.7|8690.3|8688.8|8691.8|8690.6|8689.9|8688.6|162
1700742600000|2023-11-23 12:30:00|8690.4|8688.9|8690.4|8688.9|8691.9|8691|8690.1|8688.6|196
1700742900000|2023-11-23 12:35:00|8690.2|8689.3|8690.8|8689.9|8691.6|8690.2|8690.1|8688.7|144
1700743200000|2023-11-23 12:40:00|8690.9|8690|8693.2|8691.7|8693.2|8692.1|8690.6|8689.2|135
1700743500000|2023-11-23 12:45:00|8693.1|8691.6|8691.5|8690.6|8693.6|8692.2|8691|8689.5|197
1700743800000|2023-11-23 12:50:00|8691.6|8690.7|8693.8|8692.3|8694.2|8692.7|8691.3|8689.9|162
1700744100000|2023-11-23 12:55:00|8693.7|8692.2|8694.5|8693|8696|8694.5|8693.7|8692.2|170
1700744400000|2023-11-23 13:00:00|8694.6|8693.1|8693.9|8692.4|8695.5|8694|8692|8691.1|160
1700744700000|2023-11-23 13:05:00|8693.8|8692.3|8694.9|8693.4|8695.4|8694.1|8693.6|8692.3|153
1700745000000|2023-11-23 13:10:00|8695|8693.5|8694.6|8693.1|8695.4|8694.2|8693.4|8691.9|166
1700745300000|2023-11-23 13:15:00|8694.5|8693|8695.8|8694.3|8696.8|8695.3|8693.6|8692.1|209
1700745600000|2023-11-23 13:20:00|8695.9|8694.4|8695.2|8693.7|8695.9|8694.7|8694.5|8693|126
1700745900000|2023-11-23 13:25:00|8695.1|8693.6|8694.8|8693.3|8696|8694.5|8693.7|8692.2|143
1700746200000|2023-11-23 13:30:00|8694.9|8693.4|8694.8|8693.9|8695.3|8694.4|8694.5|8693.2|135
1700746500000|2023-11-23 13:35:00|8694.9|8694|8696.1|8694.6|8696.1|8695.2|8694.8|8693.4|80
1700746800000|2023-11-23 13:40:00|8696|8694.5|8696.1|8694.6|8696.7|8695.3|8695.2|8694.1|81
1700747100000|2023-11-23 13:45:00|8696|8694.5|8694.9|8694|8696|8694.5|8694.6|8693.4|121
1700747400000|2023-11-23 13:50:00|8695|8694.1|8696.7|8695.8|8696.9|8695.9|8694.9|8693.8|155
1700747700000|2023-11-23 13:55:00|8696.6|8695.7|8695.9|8695|8696.7|8695.7|8695.8|8694.5|118
1700748000000|2023-11-23 14:00:00|8695.8|8694.9|8696.8|8695.3|8697.5|8696.3|8694.9|8694|172
1700748300000|2023-11-23 14:05:00|8696.7|8695.2|8693.8|8692.9|8696.9|8695.7|8693.8|8692.9|190
1700748600000|2023-11-23 14:10:00|8693.9|8692.4|8691.7|8690.2|8694.5|8693.6|8690.8|8689.3|196
1700748900000|2023-11-23 14:15:00|8691.8|8690.3|8693|8691.5|8693.1|8691.7|8690.7|8689.3|216
1700749200000|2023-11-23 14:20:00|8692.9|8691.4|8693.3|8692.4|8694|8692.7|8691.2|8690.3|227
1700749500000|2023-11-23 14:25:00|8693.7|8692.2|8693.9|8692.4|8693.9|8692.4|8691.4|8689.9|152
1700749800000|2023-11-23 14:30:00|8693.8|8692.3|8695.8|8694.3|8696.2|8694.7|8693.7|8692.2|169
1700750100000|2023-11-23 14:35:00|8695.9|8694.4|8695.8|8694.3|8696|8694.7|8694.2|8693.3|114
1700750400000|2023-11-23 14:40:00|8695.9|8694.4|8696.7|8695.2|8697.3|8695.8|8695.4|8694.2|163
1700750700000|2023-11-23 14:45:00|8696.8|8695.3|8697.1|8696.2|8698.5|8697|8696.1|8694.7|142
1700751000000|2023-11-23 14:50:00|8697.3|8696.4|8694.9|8693.4|8697.3|8696.4|8694.8|8693.3|155
1700751300000|2023-11-23 14:55:00|8695|8693.5|8695.2|8693.7|8695.6|8694.3|8694.3|8692.8|153
1700751600000|2023-11-23 15:00:00|8694.9|8694|8698.1|8696.6|8698.7|8697.5|8694.9|8693.8|182
1700751900000|2023-11-23 15:05:00|8698.2|8696.7|8698.6|8697.1|8700|8698.5|8698|8696.5|181
1700752200000|2023-11-23 15:10:00|8698.4|8697.5|8699.7|8698.2|8700.7|8699.2|8698.3|8697|129
1700752500000|2023-11-23 15:15:00|8699.6|8698.1|8700.2|8699.3|8700.7|8699.5|8699.3|8698.1|137
1700752800000|2023-11-23 15:20:00|8700.3|8699.4|8701.5|8700.6|8702|8700.9|8699.9|8698.5|156
1700753100000|2023-11-23 15:25:00|8701.4|8700.5|8702.5|8701.6|8702.8|8701.6|8700.5|8699.6|138
1700753400000|2023-11-23 15:30:00|8702.6|8701.7|8703.2|8701.7|8703.3|8701.9|8701.9|8700.6|131
1700753700000|2023-11-23 15:35:00|8703.1|8701.6|8700.4|8699.5|8703.2|8702|8700|8698.9|132
1700754000000|2023-11-23 15:40:00|8700.5|8699.6|8697.7|8696.2|8700.8|8699.7|8697.6|8696.1|129
1700754300000|2023-11-23 15:45:00|8697.8|8696.3|8698.9|8698|8699.3|8698.2|8697.6|8696.3|136
1700754600000|2023-11-23 15:50:00|8699|8698.1|8697.6|8696.7|8699|8698.1|8697.1|8695.7|114
1700754900000|2023-11-23 15:55:00|8697.8|8696.9|8700.9|8700|8701.6|8700.2|8697.7|8696.7|188
1700755200000|2023-11-23 16:00:00|8701|8700.1|8701.2|8699.7|8702.9|8701.5|8700.7|8699.7|233
1700755500000|2023-11-23 16:05:00|8701.1|8699.6|8702.3|8701.4|8703.9|8702.4|8700.7|8699.4|137
1700755800000|2023-11-23 16:10:00|8702.4|8701.5|8703.4|8702.5|8703.5|8702.6|8701.5|8700.5|95
1700756100000|2023-11-23 16:15:00|8703.3|8702.4|8703.7|8702.2|8704.2|8702.9|8703.1|8702|91
1700756400000|2023-11-23 16:20:00|8703.6|8702.1|8703.1|8701.6|8703.8|8702.5|8702.6|8701.2|104
1700756700000|2023-11-23 16:25:00|8703.3|8701.8|8703.7|8702.2|8704.2|8703|8703.2|8701.7|65
1700757000000|2023-11-23 16:30:00|8703.3|8702.4|8702|8701.1|8703.8|8702.5|8701.8|8700.9|57
1700757300000|2023-11-23 16:35:00|8702.1|8701.2|8701.6|8700.1|8702.1|8701.2|8701.2|8699.7|76
1700757600000|2023-11-23 16:40:00|8701.5|8700|8701.4|8699.9|8701.6|8700.2|8700.5|8699|64
1700757900000|2023-11-23 16:45:00|8701.3|8699.8|8701.6|8700.1|8701.8|8700.5|8700.8|8699.3|69
1700758200000|2023-11-23 16:50:00|8701.5|8700|8700.7|8699.2|8702.1|8700.7|8700|8698.5|155
1700758500000|2023-11-23 16:55:00|8700.5|8699|8701.4|8699.9|8701.6|8700.1|8700.3|8698.8|75
1700758800000|2023-11-23 17:00:00|8701.3|8699.8|8700.4|8699.5|8701.5|8700.3|8700.2|8698.8|56
1700759100000|2023-11-23 17:05:00|8700.3|8699.4|8700.4|8699.5|8700.7|8699.6|8700.3|8699.2|10
1700759400000|2023-11-23 17:10:00|8700.5|8699.6|8701.9|8700.4|8702.2|8700.7|8700.5|8699.4|47
1700759700000|2023-11-23 17:15:00|8702|8700.5|8701.6|8700.7|8702|8700.7|8699.8|8698.3|89
1700760000000|2023-11-23 17:20:00|8701.9|8700.4|8702.8|8701.3|8703|8701.8|8701.7|8700.4|47
1700760300000|2023-11-23 17:25:00|8702.9|8701.4|8702.9|8701.4|8703.2|8701.7|8701.8|8700.3|74
1700760600000|2023-11-23 17:30:00|8703|8701.5|8703.3|8702.4|8703.8|8702.6|8703|8701.5|74
1700760900000|2023-11-23 17:35:00|8703.6|8702.1|8703.5|8702|8704|8702.5|8703|8701.5|37
1700761200000|2023-11-23 17:40:00|8703|8701.5|8702|8701.1|8703.2|8701.7|8701.9|8700.7|44
1700761500000|2023-11-23 17:45:00|8702.5|8701|8702.2|8700.7|8702.9|8701.7|8701.7|8700.5|58
1700761800000|2023-11-23 17:50:00|8702.1|8700.6|8702.8|8701.3|8703|8701.5|8701.7|8700.5|54
1700762100000|2023-11-23 17:55:00|8702.7|8701.2|8703.2|8702.3|8703.3|8702.3|8701.7|8700.6|103
1700762400000|2023-11-23 18:00:00|8703.3|8702.4|8702.8|8701.3|8703.6|8702.4|8702.6|8701.1|71
1700762700000|2023-11-23 18:05:00|8702.7|8701.2|8702.3|8700.8|8702.8|8701.3|8702.2|8700.7|21
1700763000000|2023-11-23 18:10:00|8702|8701.1|8700.7|8699.8|8702.4|8701.1|8700.7|8699.6|46
1700763300000|2023-11-23 18:15:00|8701.2|8699.7|8701.1|8699.6|8701.2|8699.9|8700.5|8699.4|16
1700763600000|2023-11-23 18:20:00|8700.8|8699.9|8700.8|8699.9|8701.1|8700|8700.8|8699.6|18
1700763900000|2023-11-23 18:25:00|8700.9|8700|8700.2|8699.3|8701|8700|8700.2|8698.9|23
1700764200000|2023-11-23 18:30:00|8700.5|8699|8700.5|8699|8700.5|8699.4|8700.2|8698.8|13
1700764500000|2023-11-23 18:35:00|8700.3|8699.4|8700.3|8699.4|8700.5|8699.4|8700.2|8698.8|16
1700764800000|2023-11-23 18:40:00|8700.2|8699.3|8700.1|8699.2|8700.5|8699.4|8700|8698.7|16
1700765100000|2023-11-23 18:45:00|8700|8699.1|8699.8|8698.9|8700.2|8699.2|8699.8|8698.5|36
1700765400000|2023-11-23 18:50:00|8699.9|8699|8700|8698.5|8700.2|8699|8699.8|8698.5|14
1700765700000|2023-11-23 18:55:00|8699.7|8698.8|8699.7|8698.2|8699.8|8698.9|8699.2|8698|26
1700766000000|2023-11-23 19:00:00|8699.6|8698.1|8700|8698.5|8700|8698.8|8699.4|8698.1|33
1700766300000|2023-11-23 19:05:00|8699.9|8698.4|8700|8698.5|8700.1|8698.7|8699.4|8698.3|26
1700766600000|2023-11-23 19:10:00|8699.9|8698.4|8699.7|8698.2|8699.9|8698.6|8699.1|8697.8|30
1700766900000|2023-11-23 19:15:00|8699.8|8698.3|8700|8698.5|8700|8698.8|8699.5|8698.1|32
1700767200000|2023-11-23 19:20:00|8699.9|8698.4|8700|8698.5|8700.2|8698.9|8699.3|8698.1|27
1700767500000|2023-11-23 19:25:00|8699.7|8698.8|8699.8|8698.3|8700|8698.9|8699.5|8698.2|30
1700767800000|2023-11-23 19:30:00|8699.7|8698.2|8699.9|8698.4|8700.6|8699.1|8699.3|8697.8|47
1700768100000|2023-11-23 19:35:00|8700|8698.5|8699.8|8698.3|8700|8698.5|8699.4|8697.9|22
1700768400000|2023-11-23 19:40:00|8700|8698.5|8699.7|8698.2|8700|8698.5|8699.4|8698|80
1700768700000|2023-11-23 19:45:00|8699.9|8698.4|8700.5|8699|8700.6|8699.1|8699.7|8698.2|25
1700769000000|2023-11-23 19:50:00|8700.4|8698.9|8700.3|8698.8|8700.7|8699.2|8700.1|8698.6|29
1700769300000|2023-11-23 19:55:00|8700.2|8698.7|8700|8698.5|8700.7|8699.2|8699.7|8698.4|83
1700769600000|2023-11-23 20:00:00|8699.9|8698.4|8700|8698.5|8700|8698.9|8699.3|8697.9|48
1700769900000|2023-11-23 20:05:00|8699.9|8698.4|8699.5|8698.6|8700.1|8698.8|8699.5|8698.4|19
1700770200000|2023-11-23 20:10:00|8699.8|8698.3|8699.9|8698.4|8700.1|8698.6|8699.8|8698.3|25
1700770500000|2023-11-23 20:15:00|8700|8698.5|8700.1|8698.6|8700.2|8698.8|8699.6|8698.2|35
1700770800000|2023-11-23 20:20:00|8700|8698.5|8700|8698.5|8700.1|8698.6|8699.9|8698.4|15
1700771100000|2023-11-23 20:25:00|8699.7|8698.8|8700.4|8698.9|8700.6|8699.1|8699.6|8698.5|22
1700771400000|2023-11-23 20:30:00|8700.3|8698.8|8700.1|8698.6|8700.5|8699.3|8700.1|8698.6|29
1700771700000|2023-11-23 20:35:00|8700.2|8698.7|8700.8|8699.3|8700.8|8699.3|8700.1|8698.6|35
1700772000000|2023-11-23 20:40:00|8700.7|8699.2|8701.4|8699.9|8701.5|8700.1|8700.3|8699.1|24
1700772300000|2023-11-23 20:45:00|8701.5|8700|8701|8699.5|8701.5|8700|8700.9|8699.4|27
1700772600000|2023-11-23 20:50:00|8701.1|8699.6|8701|8699.5|8701.3|8699.9|8700.8|8699.5|32
1700772900000|2023-11-23 20:55:00|8701.1|8699.6|8701.3|8699.8|8701.6|8700.1|8700.6|8699.5|74
1700773200000|2023-11-23 21:00:00|8701|8699.5|8701.1|8699.6|8701.4|8699.9|8700.6|8699.1|45
1700773500000|2023-11-23 21:05:00|8701.2|8699.7|8701.5|8700|8702|8700.5|8701|8699.5|32
1700773800000|2023-11-23 21:10:00|8701.4|8699.9|8700.9|8699.4|8701.5|8700|8700.7|8699.2|34
1700774100000|2023-11-23 21:15:00|8700.8|8699.3|8701.1|8699.6|8701.3|8699.9|8700.7|8699.3|27
1700774400000|2023-11-23 21:20:00|8701.2|8699.7|8701.2|8699.7|8701.5|8700|8700.8|8699.3|27
1700774700000|2023-11-23 21:25:00|8701.3|8699.8|8701.3|8699.8|8702|8700.5|8701.1|8699.7|79
1700775000000|2023-11-23 21:30:00|8701.4|8699.9|8702.2|8700.7|8702.3|8700.8|8701.4|8699.9|49
1700775300000|2023-11-23 21:35:00|8702.3|8700.8|8701.7|8700.2|8702.3|8700.8|8701.7|8700.2|38
1700775600000|2023-11-23 21:40:00|8701.8|8700.3|8701.4|8699.9|8701.8|8700.3|8701.2|8699.7|31
1700775900000|2023-11-23 21:45:00|8701.3|8699.8|8700.6|8699.1|8701.4|8699.9|8700.6|8699.1|26
1700776200000|2023-11-23 21:50:00|8701|8698.5|8701.2|8698.6|8701.5|8699.4|8700.7|8698.4|100
1700776500000|2023-11-23 21:55:00|8701.3|8698.4|8704.5|8698.3|8704.8|8700.1|8701.1|8698.2|132
1700776800000|2023-11-23 22:00:00|8706.8|8696.6|8708.3|8696.4|8708.3|8696.8|8706.6|8695.9|22
1700777100000|2023-11-23 22:05:00|8708.2|8696.3|8708.5|8696.6|8708.5|8696.8|8706|8695.5|20
1700777400000|2023-11-23 22:10:00|8708.4|8696.5|8707.2|8695.8|8708.5|8696.6|8707.1|8695.4|23
1700777700000|2023-11-23 22:15:00|8707|8695.7|8707.3|8698|8707.8|8698|8706.4|8695.6|43
1700778000000|2023-11-23 22:20:00|8707.5|8697.7|8709.3|8697.4|8709.6|8697.7|8707.5|8696.8|29
1700778300000|2023-11-23 22:25:00|8709.4|8697.5|8709.4|8697.5|8709.4|8697.5|8709.2|8697.3|12
1700778600000|2023-11-23 22:30:00|8709.2|8697.3|8709|8697.1|8709.2|8697.3|8708.8|8696.9|46
1700778900000|2023-11-23 22:35:00|8709.1|8697.2|8708.6|8697.5|8709.2|8697.8|8707.9|8696.2|255
1700779200000|2023-11-23 22:40:00|8708.5|8697.4|8709|8697.9|8710|8698.5|8708.2|8696.5|761
1700779500000|2023-11-23 22:45:00|8708.8|8698.3|8708.8|8698.6|8709.1|8699.1|8706.5|8697.8|353
1700779800000|2023-11-23 22:50:00|8708.7|8698.5|8708.6|8698.6|8708.9|8698.8|8708.3|8698.3|119
1700780100000|2023-11-23 22:55:00|8708.7|8698.5|8708.4|8698.5|8709.6|8699.2|8706.7|8698.3|182
1700780400000|2023-11-23 23:00:00|8708.2|8698.4|8702.1|8700.6|8708.2|8700.7|8701.7|8696.7|194
1700780700000|2023-11-23 23:05:00|8702.2|8700.7|8701|8699.5|8702.8|8700.7|8700.8|8699.3|78
1700781000000|2023-11-23 23:10:00|8701.1|8699.6|8701|8699.5|8701.2|8699.7|8700.6|8699.1|39
1700781300000|2023-11-23 23:15:00|8701.1|8699.6|8701.5|8700|8701.6|8700.1|8701.1|8699.6|30
1700781600000|2023-11-23 23:20:00|8701.6|8700.1|8701.9|8700.4|8702|8700.5|8701.1|8699.6|33
1700781900000|2023-11-23 23:25:00|8701.8|8700.3|8701.3|8699.8|8701.8|8700.3|8700.5|8699|27
1700782200000|2023-11-23 23:30:00|8701.2|8699.7|8701.2|8699.7|8701.4|8699.9|8700.9|8699.4|29
1700782500000|2023-11-23 23:35:00|8701.3|8699.8|8701.7|8700.2|8701.8|8700.3|8701.1|8699.6|21
1700782800000|2023-11-23 23:40:00|8701.6|8700.1|8701.3|8699.8|8701.8|8700.3|8701.2|8699.7|29
1700783100000|2023-11-23 23:45:00|8701.4|8699.9|8701.5|8700|8701.6|8700.1|8701.3|8699.8|20
1700783400000|2023-11-23 23:50:00|8701.6|8700.1|8701.4|8699.9|8701.7|8700.2|8701.3|8699.8|30
1700783700000|2023-11-23 23:55:00|8701.3|8699.8|8701|8699.5|8701.4|8699.9|8700.9|8699.4|25
1700784000000|2023-11-24 00:00:00|8701.1|8699.6|8700.1|8698.6|8701.4|8699.9|8700|8698.5|72
1700784300000|2023-11-24 00:05:00|8700|8698.5|8699.5|8698|8700.4|8698.9|8699.2|8697.7|72
1700784600000|2023-11-24 00:10:00|8699.6|8698.1|8699.1|8697.6|8699.9|8698.4|8699.1|8697.6|50
1700784900000|2023-11-24 00:15:00|8699|8697.5|8700|8698.5|8700.5|8699|8699|8697.5|76
1700785200000|2023-11-24 00:20:00|8699.9|8698.4|8699.4|8697.9|8699.9|8698.4|8699.3|8697.8|35
1700785500000|2023-11-24 00:25:00|8699.5|8698|8699.8|8698.3|8699.9|8698.4|8699.3|8697.8|35
1700785800000|2023-11-24 00:30:00|8699.7|8698.2|8699.8|8698.3|8700|8698.5|8699.2|8697.7|49
1700786100000|2023-11-24 00:35:00|8699.7|8698.2|8699.8|8698.3|8699.9|8698.4|8698.8|8697.3|41
1700786400000|2023-11-24 00:40:00|8699.7|8698.2|8699.5|8698|8700|8698.6|8699.2|8697.9|122
1700786700000|2023-11-24 00:45:00|8699.6|8698.1|8698.7|8697.2|8699.7|8698.2|8698.4|8696.9|82
1700787000000|2023-11-24 00:50:00|8698.6|8697.1|8697.5|8696|8698.9|8697.4|8697.3|8695.8|140
1700787300000|2023-11-24 00:55:00|8697.4|8695.9|8697.4|8695.9|8697.8|8696.3|8696.8|8695.5|95
1700787600000|2023-11-24 01:00:00|8697.5|8696|8698.1|8696.6|8698.4|8696.9|8696.9|8695.8|74
1700787900000|2023-11-24 01:05:00|8698.2|8696.7|8698.9|8697.4|8699|8697.5|8698|8696.5|75
1700788200000|2023-11-24 01:10:00|8698.8|8697.3|8698.8|8697.3|8699.2|8697.7|8698.4|8696.9|84
1700788500000|2023-11-24 01:15:00|8698.9|8697.4|8699.1|8697.6|8699.9|8698.4|8698.3|8696.8|110
1700788800000|2023-11-24 01:20:00|8699|8697.5|8699.6|8698.1|8699.6|8698.1|8698.5|8697|67
1700789100000|2023-11-24 01:25:00|8699.5|8698|8699.1|8697.6|8699.5|8698|8698.6|8697.1|56
1700789400000|2023-11-24 01:30:00|8699.2|8697.7|8699|8697.5|8699.6|8698.1|8698.6|8697.1|79
1700789700000|2023-11-24 01:35:00|8698.9|8697.4|8700.4|8698.9|8700.5|8699|8698.8|8697.3|63
1700790000000|2023-11-24 01:40:00|8700.5|8699|8700.4|8698.9|8700.5|8699.1|8699.3|8697.8|58
1700790300000|2023-11-24 01:45:00|8700.5|8699|8700.5|8699|8700.5|8699|8700.1|8698.6|65
1700790600000|2023-11-24 01:50:00|8700.4|8698.9|8700.8|8699.3|8701|8699.5|8700.3|8698.8|43
1700790900000|2023-11-24 01:55:00|8700.7|8699.2|8699.6|8698.1|8700.8|8699.3|8699.3|8697.8|75
1700791200000|2023-11-24 02:00:00|8699.5|8698|8700.9|8699.4|8701|8699.5|8699.5|8698|54
1700791500000|2023-11-24 02:05:00|8700.8|8699.3|8701.7|8700.2|8701.7|8700.2|8700.8|8699.3|57
1700791800000|2023-11-24 02:10:00|8701.6|8700.1|8701.3|8699.8|8702.2|8700.7|8701.1|8699.6|63
1700792100000|2023-11-24 02:15:00|8701.2|8699.7|8701.4|8699.9|8701.8|8700.5|8701.2|8699.7|42
1700792400000|2023-11-24 02:20:00|8701.3|8699.8|8701.5|8700|8702|8700.5|8701.1|8699.6|74
1700792700000|2023-11-24 02:25:00|8701.6|8700.1|8701.2|8699.7|8701.6|8700.1|8700.8|8699.3|84
1700793000000|2023-11-24 02:30:00|8701.3|8699.8|8700.7|8699.2|8701.3|8699.8|8700.1|8698.7|72
1700793300000|2023-11-24 02:35:00|8700.8|8699.3|8699.3|8697.8|8700.8|8699.3|8698.9|8697.4|72
1700793600000|2023-11-24 02:40:00|8699|8698.1|8699.1|8697.6|8699.6|8698.3|8698.9|8697.4|71
1700793900000|2023-11-24 02:45:00|8699.2|8697.7|8699.1|8697.6|8699.4|8697.9|8698.8|8697.3|60
1700794200000|2023-11-24 02:50:00|8699.2|8697.7|8699|8697.5|8699.5|8698|8698.4|8697.2|57
1700794500000|2023-11-24 02:55:00|8698.9|8697.4|8698.9|8697.4|8699|8697.5|8698|8696.8|45
1700794800000|2023-11-24 03:00:00|8698.8|8697.3|8699.6|8698.1|8699.6|8698.1|8698.5|8697.3|50
1700795100000|2023-11-24 03:05:00|8699.5|8698|8699.2|8697.7|8700|8698.8|8698.9|8697.4|65
1700795400000|2023-11-24 03:10:00|8698.8|8697.9|8698.9|8698|8699.4|8698.1|8698.8|8697.6|24
1700795700000|2023-11-24 03:15:00|8698.8|8697.9|8698.2|8696.7|8699.3|8698.1|8697.7|8696.2|66
1700796000000|2023-11-24 03:20:00|8698.1|8696.6|8698|8697.1|8698.4|8697.4|8697.8|8696.4|32
1700796300000|2023-11-24 03:25:00|8697.9|8697|8697.9|8696.4|8698.4|8697.1|8697.8|8696.3|54
1700796600000|2023-11-24 03:30:00|8698|8696.5|8698|8696.5|8698.2|8696.7|8697.5|8696|45
1700796900000|2023-11-24 03:35:00|8698.1|8696.6|8698.4|8697.5|8698.8|8697.7|8698|8696.5|30
1700797200000|2023-11-24 03:40:00|8698.5|8697.6|8697.8|8696.9|8698.5|8697.6|8697.8|8696.9|20
1700797500000|2023-11-24 03:45:00|8698|8696.5|8698|8696.5|8698.2|8697|8697.8|8696.5|30
1700797800000|2023-11-24 03:50:00|8697.9|8696.4|8696.8|8695.9|8697.9|8696.6|8696.7|8695.6|37
1700798100000|2023-11-24 03:55:00|8696.9|8696|8695.3|8693.8|8697|8696.1|8695.3|8693.8|75
1700798400000|2023-11-24 04:00:00|8695.4|8693.9|8695.6|8694.1|8695.6|8694.2|8694.4|8693.1|91
1700798700000|2023-11-24 04:05:00|8695.5|8694|8696.2|8695.3|8696.4|8695.5|8695.5|8694|33
1700799000000|2023-11-24 04:10:00|8696|8695.1|8696.9|8695.4|8697|8695.5|8695.7|8694.5|38
1700799300000|2023-11-24 04:15:00|8696.8|8695.3|8697|8695.5|8697.1|8695.6|8696.8|8695.3|21
1700799600000|2023-11-24 04:20:00|8696.9|8695.4|8696.4|8695.5|8697|8695.8|8696.4|8695|23
1700799900000|2023-11-24 04:25:00|8696.5|8695.6|8696.1|8694.6|8696.5|8695.6|8695.7|8694.4|26
1700800200000|2023-11-24 04:30:00|8696.2|8694.7|8696.2|8694.7|8696.6|8695.4|8695.9|8694.7|43
1700800500000|2023-11-24 04:35:00|8696.1|8694.6|8696.8|8695.3|8697.1|8695.6|8695.8|8694.6|74
1700800800000|2023-11-24 04:40:00|8696.7|8695.2|8696.6|8695.1|8696.7|8695.4|8695.9|8694.7|39
1700801100000|2023-11-24 04:45:00|8696.7|8695.2|8696.4|8694.9|8696.7|8695.2|8696|8694.6|33
1700801400000|2023-11-24 04:50:00|8696.3|8694.8|8696.7|8695.2|8696.8|8695.3|8695.9|8694.4|49
1700801700000|2023-11-24 04:55:00|8696.6|8695.1|8697|8695.5|8697.4|8696.1|8696.3|8694.8|53
1700802000000|2023-11-24 05:00:00|8697.1|8695.6|8696.9|8695.4|8698|8696.8|8696.9|8695.4|87
1700802300000|2023-11-24 05:05:00|8697|8695.5|8696.7|8695.2|8697.3|8695.8|8696.2|8694.7|86
1700802600000|2023-11-24 05:10:00|8696.6|8695.1|8696.1|8694.6|8696.8|8695.3|8695.9|8694.4|40
1700802900000|2023-11-24 05:15:00|8696.2|8694.7|8697.2|8695.7|8697.2|8695.7|8696.2|8694.7|58
1700803200000|2023-11-24 05:20:00|8697.3|8695.8|8696.7|8695.2|8697.3|8695.8|8696.1|8694.6|74
1700803500000|2023-11-24 05:25:00|8696.6|8695.1|8697|8695.5|8697.3|8695.8|8696.5|8695|53
1700803800000|2023-11-24 05:30:00|8696.7|8695.2|8696.8|8695.3|8696.9|8695.4|8696.5|8695|47
1700804100000|2023-11-24 05:35:00|8696.7|8695.2|8697.1|8695.6|8697.2|8695.7|8696.6|8695.1|53
1700804400000|2023-11-24 05:40:00|8697|8695.5|8697.4|8695.9|8697.6|8696.1|8696.8|8695.3|65
1700804700000|2023-11-24 05:45:00|8697.5|8696|8697.4|8695.9|8697.7|8696.2|8697.3|8695.8|33
1700805000000|2023-11-24 05:50:00|8697.3|8695.8|8698.1|8697.2|8698.6|8697.2|8697.3|8695.8|50
1700805300000|2023-11-24 05:55:00|8698.4|8696.9|8698.7|8697.2|8699.2|8697.7|8698.3|8696.8|68
1700805600000|2023-11-24 06:00:00|8698.6|8697.1|8699.5|8698|8700.3|8698.8|8698.5|8697|80
1700805900000|2023-11-24 06:05:00|8699.6|8698.1|8699.8|8698.3|8700.3|8698.9|8699.2|8697.7|73
1700806200000|2023-11-24 06:10:00|8699.7|8698.2|8700.4|8698.9|8700.5|8699|8699|8697.8|40
1700806500000|2023-11-24 06:15:00|8700.5|8699|8700|8698.5|8700.6|8699.1|8700|8698.5|23
1700806800000|2023-11-24 06:20:00|8700.1|8698.6|8700|8698.5|8700.2|8698.7|8699.5|8698|51
1700807100000|2023-11-24 06:25:00|8699.9|8698.4|8698.6|8697.1|8699.9|8698.4|8698.2|8696.9|45
1700807400000|2023-11-24 06:30:00|8698.7|8697.2|8697.9|8696.4|8698.9|8697.6|8697.7|8696.2|61
1700807700000|2023-11-24 06:35:00|8698|8696.5|8698.3|8696.8|8698.3|8696.8|8697.3|8695.8|63
1700808000000|2023-11-24 06:40:00|8698.4|8696.9|8697.9|8696.4|8698.6|8697.1|8697.3|8696|59
1700808300000|2023-11-24 06:45:00|8698|8696.5|8698.8|8697.3|8698.9|8697.4|8697.5|8696.3|58
1700808600000|2023-11-24 06:50:00|8698.9|8697.4|8698.3|8696.8|8699|8697.5|8698.1|8696.6|41
1700808900000|2023-11-24 06:55:00|8698.4|8696.9|8700.3|8698.8|8700.3|8698.8|8698.2|8696.7|90
1700809200000|2023-11-24 07:00:00|8700.2|8698.7|8700.4|8699.5|8700.4|8699.5|8698.7|8697.2|145
1700809500000|2023-11-24 07:05:00|8700.6|8699.1|8701.6|8700.1|8701.7|8700.2|8700.2|8698.8|79
1700809800000|2023-11-24 07:10:00|8701.5|8700|8701.2|8699.7|8702.3|8701.2|8700.8|8699.6|105
1700810100000|2023-11-24 07:15:00|8701.3|8699.8|8703.5|8702|8704|8702.6|8701.3|8699.8|102
1700810400000|2023-11-24 07:20:00|8703.4|8701.9|8703.8|8702.9|8704|8703.1|8702.4|8701.2|76
1700810700000|2023-11-24 07:25:00|8703.9|8703|8704.1|8703.2|8704.5|8703.3|8703.7|8702.8|67
1700811000000|2023-11-24 07:30:00|8704.2|8703.3|8706.5|8705|8706.7|8705.3|8704.2|8703.3|139
1700811300000|2023-11-24 07:35:00|8706.6|8705.1|8704.4|8703.5|8707.8|8706.9|8704.4|8703.5|111
1700811600000|2023-11-24 07:40:00|8704.3|8703.4|8705.6|8704.7|8706.8|8705.3|8704.2|8703.1|132
1700811900000|2023-11-24 07:45:00|8705.5|8704.6|8706|8705.1|8706.4|8705.5|8705.1|8704.2|90
1700812200000|2023-11-24 07:50:00|8706.1|8705.2|8705.1|8703.6|8706.2|8705.3|8705.1|8703.6|86
1700812500000|2023-11-24 07:55:00|8705|8704.1|8704.3|8703.4|8705.7|8704.5|8704|8702.7|111
1700812800000|2023-11-24 08:00:00|8704.4|8703.5|8707.1|8706.2|8707.4|8706.5|8704.3|8703.4|209
1700813100000|2023-11-24 08:05:00|8707|8706.1|8705.7|8704.8|8707.3|8706.4|8705.3|8704.4|169
1700813400000|2023-11-24 08:10:00|8705.6|8704.7|8704.9|8704|8705.8|8704.9|8703|8702.1|209
1700813700000|2023-11-24 08:15:00|8704.8|8703.9|8700.3|8699.4|8704.8|8703.9|8700.3|8699.3|199
1700814000000|2023-11-24 08:20:00|8700.5|8699.6|8698.8|8697.9|8701|8700.1|8698.7|8697.8|248
1700814300000|2023-11-24 08:25:00|8698.7|8697.8|8697.8|8696.9|8700.6|8699.7|8697.8|8696.9|185
1700814600000|2023-11-24 08:30:00|8697.9|8697|8695.1|8694.2|8699.9|8698.4|8694.5|8693.6|245
1700814900000|2023-11-24 08:35:00|8695|8694.1|8692.7|8691.8|8695.7|8694.8|8692.6|8691.7|141
1700815200000|2023-11-24 08:40:00|8692.6|8691.7|8695.9|8695|8695.9|8695|8691.8|8690.8|185
1700815500000|2023-11-24 08:45:00|8696|8695.1|8694.3|8693.4|8697.6|8696.7|8694.2|8693.3|220
1700815800000|2023-11-24 08:50:00|8694.2|8693.3|8694.3|8692.8|8695.2|8694.3|8692.6|8691.7|170
1700816100000|2023-11-24 08:55:00|8694.2|8692.7|8694.7|8693.2|8695.2|8694|8693.7|8692.4|180
1700816400000|2023-11-24 09:00:00|8694.6|8693.1|8692.4|8691.5|8694.9|8693.4|8691.3|8690.4|296
1700816700000|2023-11-24 09:05:00|8692.3|8691.4|8691.6|8690.7|8693|8692.1|8690.8|8689.9|208
1700817000000|2023-11-24 09:10:00|8691.5|8690.6|8692.2|8690.7|8692.9|8691.6|8691|8690|179
1700817300000|2023-11-24 09:15:00|8692.3|8690.8|8691|8689.5|8692.5|8691.4|8690.8|8689.3|173
1700817600000|2023-11-24 09:20:00|8690.7|8689.8|8688.6|8687.7|8690.8|8689.9|8687.4|8686.5|199
1700817900000|2023-11-24 09:25:00|8688.5|8687.6|8689.3|8687.8|8689.5|8688.4|8687.5|8686.6|200
1700818200000|2023-11-24 09:30:00|8689.4|8687.9|8691.5|8690.6|8691.9|8691|8688.8|8687.6|185
1700818500000|2023-11-24 09:35:00|8691.6|8690.7|8690|8689.1|8691.7|8690.8|8689.1|8688.2|131
1700818800000|2023-11-24 09:40:00|8689.9|8689|8691.6|8690.7|8692.1|8691.2|8688.4|8687.5|188
1700819100000|2023-11-24 09:45:00|8691.5|8690.6|8691.2|8690.3|8692.5|8691.6|8690.4|8689.5|194
1700819400000|2023-11-24 09:50:00|8691.3|8690.4|8691.5|8690.6|8693.2|8692.3|8691.2|8690.1|186
1700819700000|2023-11-24 09:55:00|8691.6|8690.7|8688.7|8687.2|8691.6|8690.7|8688.5|8687|227
1700820000000|2023-11-24 10:00:00|8688.6|8687.1|8689.4|8688.5|8690.2|8689.3|8688.3|8686.8|144
1700820300000|2023-11-24 10:05:00|8689.6|8688.7|8690.8|8689.3|8691.1|8689.8|8689.5|8688.6|125
1700820600000|2023-11-24 10:10:00|8691|8689.5|8689.3|8688.4|8691.3|8689.8|8689.2|8688|114
1700820900000|2023-11-24 10:15:00|8689.2|8688.3|8689|8688.1|8689.6|8688.7|8688.3|8687.1|103
1700821200000|2023-11-24 10:20:00|8689.1|8688.2|8687.2|8686.3|8689.4|8688.4|8687|8685.9|103
1700821500000|2023-11-24 10:25:00|8687.1|8686.2|8684.4|8683.5|8687.3|8686.2|8684.3|8683.4|124
1700821800000|2023-11-24 10:30:00|8684.6|8683.1|8684|8683.1|8684.6|8683.4|8682.8|8681.4|136
1700822100000|2023-11-24 10:35:00|8684.1|8683.2|8683.7|8682.8|8685.1|8684.2|8683|8682.1|98
1700822400000|2023-11-24 10:40:00|8683.8|8682.9|8685.7|8684.8|8686.6|8685.7|8683.5|8682.6|136
1700822700000|2023-11-24 10:45:00|8685.8|8684.9|8683|8681.5|8685.8|8684.9|8682.6|8681.1|144
1700823000000|2023-11-24 10:50:00|8682.9|8681.4|8682.3|8681.4|8683.1|8681.9|8681.9|8680.4|113
1700823300000|2023-11-24 10:55:00|8682.4|8681.5|8683.8|8682.9|8685|8684.1|8682.4|8681.5|144
1700823600000|2023-11-24 11:00:00|8683.7|8682.8|8684.4|8683.5|8684.5|8683.6|8682.1|8681.2|152
1700823900000|2023-11-24 11:05:00|8684.5|8683.6|8684.9|8684|8685.4|8684.5|8684|8683.1|100
1700824200000|2023-11-24 11:10:00|8684.8|8683.9|8686.4|8685.5|8686.6|8685.7|8684|8683.1|132
1700824500000|2023-11-24 11:15:00|8686.5|8685.6|8689.5|8688|8689.9|8689|8686.1|8685.2|166
1700824800000|2023-11-24 11:20:00|8689.4|8687.9|8690.7|8689.8|8690.7|8689.8|8689|8687.8|132
1700825100000|2023-11-24 11:25:00|8690.6|8689.7|8689.9|8689|8691.1|8690.1|8689.9|8689|115
1700825400000|2023-11-24 11:30:00|8690|8689.1|8688.2|8687.3|8690.7|8689.8|8688.1|8687.2|113
1700825700000|2023-11-24 11:35:00|8688.3|8687.4|8686.8|8685.9|8688.3|8687.4|8685.7|8684.5|126
1700826000000|2023-11-24 11:40:00|8686.7|8685.8|8685.2|8684.3|8687.2|8686.3|8685.2|8684.1|91
1700826300000|2023-11-24 11:45:00|8685.5|8684|8684|8682.5|8685.9|8684.8|8683.5|8682|140
1700826600000|2023-11-24 11:50:00|8684.1|8682.6|8683.5|8682|8684.9|8683.4|8683.5|8682|129
1700826900000|2023-11-24 11:55:00|8683.6|8682.1|8684.4|8683.5|8685.3|8684.4|8682.3|8680.8|177
1700827200000|2023-11-24 12:00:00|8684.5|8683.6|8685.6|8684.7|8686.4|8685.4|8684.1|8683.2|207
1700827500000|2023-11-24 12:05:00|8685.5|8684.6|8683.9|8683|8686.2|8685.1|8683.8|8682.6|164
1700827800000|2023-11-24 12:10:00|8684|8683.1|8685|8684.1|8685.1|8684.2|8683.9|8683|143
1700828100000|2023-11-24 12:15:00|8685.1|8684.2|8684.7|8683.2|8686|8684.6|8684|8682.5|195
1700828400000|2023-11-24 12:20:00|8684.8|8683.3|8686.4|8684.9|8686.4|8685|8684.3|8683|127
1700828700000|2023-11-24 12:25:00|8686.3|8684.8|8686.5|8685.6|8687.8|8686.9|8686.1|8684.8|157
1700829000000|2023-11-24 12:30:00|8686.6|8685.7|8688.1|8687.2|8688.3|8687.4|8685.9|8685|150
1700829300000|2023-11-24 12:35:00|8688|8687.1|8687.7|8686.8|8688.2|8687.2|8687.3|8686.1|105
1700829600000|2023-11-24 12:40:00|8687.6|8686.7|8684.6|8683.7|8687.6|8686.7|8684.4|8683.5|99
1700829900000|2023-11-24 12:45:00|8684.5|8683.6|8685.4|8684.5|8685.6|8684.7|8683.3|8682.4|137
1700830200000|2023-11-24 12:50:00|8685.3|8684.4|8684.4|8683.5|8686|8685.1|8684.1|8683.2|137
1700830500000|2023-11-24 12:55:00|8684.5|8683.6|8682.1|8681.2|8685|8684.1|8682.1|8681.1|139
1700830800000|2023-11-24 13:00:00|8682.2|8681.3|8682.5|8681.6|8684.3|8683.4|8682.1|8681.2|182
1700831100000|2023-11-24 13:05:00|8682.6|8681.7|8682.2|8681.3|8683.1|8682.2|8682.1|8681.2|149
1700831400000|2023-11-24 13:10:00|8682.1|8681.2|8681.4|8680.5|8682.1|8681.2|8679.4|8678|174
1700831700000|2023-11-24 13:15:00|8681.3|8680.4|8685.2|8684.3|8685.4|8684.5|8680.8|8679.5|210
1700832000000|2023-11-24 13:20:00|8685.1|8684.2|8684.1|8683.2|8686.1|8685.2|8683.6|8682.7|271
1700832300000|2023-11-24 13:25:00|8684|8683.1|8683.1|8681.6|8684.8|8683.9|8682.8|8681.6|131
1700832600000|2023-11-24 13:30:00|8683|8681.5|8681.4|8680.5|8683.3|8682.3|8679.2|8677.8|294
1700832900000|2023-11-24 13:35:00|8681.5|8680.6|8681.3|8680.4|8682.2|8681.3|8680.8|8679.7|207
1700833200000|2023-11-24 13:40:00|8681.2|8680.3|8683.1|8682.2|8683.5|8682.6|8680.2|8679.3|181
1700833500000|2023-11-24 13:45:00|8683|8682.1|8685.8|8684.9|8686.3|8685|8682.9|8681.7|213
1700833800000|2023-11-24 13:50:00|8685.7|8684.8|8684.4|8683.5|8686.7|8685.7|8684.4|8683.3|214
1700834100000|2023-11-24 13:55:00|8684.3|8683.4|8684.2|8683.3|8684.6|8683.7|8683.2|8682.3|217
1700834400000|2023-11-24 14:00:00|8684.3|8683.4|8681.1|8680.2|8684.3|8683.4|8681.1|8680.2|177
1700834700000|2023-11-24 14:05:00|8681|8680.1|8679.9|8679|8681.2|8680.3|8678.9|8677.5|170
1700835000000|2023-11-24 14:10:00|8680.1|8678.6|8680.2|8679.3|8680.8|8679.9|8678.6|8677.1|204
1700835300000|2023-11-24 14:15:00|8680.1|8679.2|8679.7|8678.8|8680.4|8679.5|8678.3|8677.2|253
1700835600000|2023-11-24 14:20:00|8679.6|8678.7|8677.2|8676.3|8679.8|8678.9|8677.1|8676.2|267
1700835900000|2023-11-24 14:25:00|8677.1|8676.2|8679|8678.1|8679.9|8679|8677.1|8676.2|258
1700836200000|2023-11-24 14:30:00|8679.1|8678.2|8678.5|8677.6|8680|8678.7|8676.8|8675.9|296
1700836500000|2023-11-24 14:35:00|8678.6|8677.7|8679.7|8678.8|8681.2|8680.2|8677.7|8676.8|381
1700836800000|2023-11-24 14:40:00|8679.8|8678.9|8681.5|8676.8|8681.7|8680.2|8679.2|8676.8|368
1700837100000|2023-11-24 14:45:00|8681.6|8676.6|8677.8|8676.9|8681.8|8678.9|8677.8|8676.4|422
1700837400000|2023-11-24 14:50:00|8677.9|8677|8682.2|8681.3|8683.3|8682.4|8677.6|8676.5|320
1700837700000|2023-11-24 14:55:00|8682.1|8681.2|8681.7|8680.8|8683.2|8682.2|8680.7|8679.6|328
1700838000000|2023-11-24 15:00:00|8681.6|8680.7|8681.6|8680.7|8682.9|8682|8680.5|8679.2|368
1700838300000|2023-11-24 15:05:00|8681.7|8680.2|8677|8676.1|8682.1|8681.2|8676.1|8675|355
1700838600000|2023-11-24 15:10:00|8677.2|8676.3|8675.9|8675|8677.7|8676.8|8675.1|8674.2|287
1700838900000|2023-11-24 15:15:00|8676|8675.1|8676.3|8675.4|8678.3|8677.1|8675.6|8674.7|328
1700839200000|2023-11-24 15:20:00|8676.4|8675.5|8678.9|8678|8679.3|8678.3|8675.8|8674.9|292
1700839500000|2023-11-24 15:25:00|8678.8|8677.9|8681.5|8680.6|8681.7|8680.8|8678.6|8677.7|244
1700839800000|2023-11-24 15:30:00|8681.6|8680.7|8680.3|8679.4|8681.9|8680.8|8679.7|8678.8|278
1700840100000|2023-11-24 15:35:00|8680.2|8679.3|8679.2|8678.3|8681.2|8680|8678.3|8677.4|206
1700840400000|2023-11-24 15:40:00|8679.1|8678.2|8678.8|8677.9|8680.5|8679.6|8677.9|8677|180
1700840700000|2023-11-24 15:45:00|8678.7|8677.8|8677.3|8675.8|8679.2|8678.3|8675.6|8674.1|255
1700841000000|2023-11-24 15:50:00|8677.2|8675.7|8674.7|8673.8|8677.3|8676.4|8674.4|8673.5|275
1700841300000|2023-11-24 15:55:00|8674.6|8673.7|8674|8673.1|8675.2|8674.3|8673|8671.9|272
1700841600000|2023-11-24 16:00:00|8673.9|8673|8674.7|8673.8|8675.1|8674.2|8672.7|8671.8|266
1700841900000|2023-11-24 16:05:00|8674.8|8673.9|8675.5|8674.6|8676.1|8675.2|8674.5|8673.6|150
1700842200000|2023-11-24 16:10:00|8675.4|8674.5|8674.3|8673.4|8675.5|8674.6|8673|8671.5|165
1700842500000|2023-11-24 16:15:00|8674.4|8673.5|8674.6|8673.7|8675.4|8674.5|8673.4|8672.5|126
1700842800000|2023-11-24 16:20:00|8674.5|8673.6|8673.9|8673|8675.9|8674.7|8673.9|8673|127
1700843100000|2023-11-24 16:25:00|8674|8673.1|8673|8672.1|8674|8673.1|8672.1|8671.2|100
1700843400000|2023-11-24 16:30:00|8673.1|8672.2|8674.6|8673.7|8674.6|8673.7|8673|8671.7|97
1700843700000|2023-11-24 16:35:00|8674.7|8673.8|8675.5|8674.6|8676.6|8675.5|8674.3|8673.4|151
1700844000000|2023-11-24 16:40:00|8675.6|8674.7|8674.4|8673.5|8675.9|8675|8674.4|8673.5|114
1700844300000|2023-11-24 16:45:00|8674.3|8673.4|8674.2|8673.3|8674.4|8673.5|8673.6|8672.6|92
1700844600000|2023-11-24 16:50:00|8674.1|8673.2|8676.3|8674.8|8676.4|8674.9|8673.9|8672.8|122
1700844900000|2023-11-24 16:55:00|8676.4|8674.9|8677.9|8677|8678.3|8677.4|8676|8674.8|137
1700845200000|2023-11-24 17:00:00|8678|8677.1|8677.5|8676.6|8678.3|8677.4|8677.3|8676.4|132
1700845500000|2023-11-24 17:05:00|8677.4|8676.5|8675.1|8673.6|8677.4|8676.5|8674.7|8673.6|121
1700845800000|2023-11-24 17:10:00|8675.2|8673.7|8678.1|8676.6|8678.4|8677.1|8675.1|8673.6|105
1700846100000|2023-11-24 17:15:00|8678|8676.5|8678.2|8676.7|8678.3|8677.1|8677.3|8676.4|94
1700846400000|2023-11-24 17:20:00|8678.3|8676.8|8678|8676.5|8678.7|8677.4|8677.5|8676.1|73
1700846700000|2023-11-24 17:25:00|8678.1|8676.6|8676.8|8675.9|8678.4|8676.9|8676.5|8675.2|143
1700847000000|2023-11-24 17:30:00|8676.9|8676|8676.9|8675.4|8677.2|8676|8676.1|8674.6|104
1700847300000|2023-11-24 17:35:00|8677|8675.5|8677.5|8676.6|8678.2|8677|8676.7|8675.2|83
1700847600000|2023-11-24 17:40:00|8677.6|8676.7|8679.4|8678.5|8679.7|8678.5|8677.6|8676.7|96
1700847900000|2023-11-24 17:45:00|8679.3|8678.4|8681.5|8680|8681.7|8680.4|8678.9|8677.4|125
1700848200000|2023-11-24 17:50:00|8681.6|8680.1|8679.6|8678.1|8682.1|8681.1|8678.7|8677.8|137
1700848500000|2023-11-24 17:55:00|8679.7|8678.2|8678.8|8677.3|8680.2|8678.7|8678.3|8677|140
1700848800000|2023-11-24 18:00:00|8678.9|8677.4|8678.2|8677.3|8679.5|8678.3|8678.2|8677|111
1700849100000|2023-11-24 18:05:00|8677.9|8677|8678.7|8677.2|8678.9|8677.6|8677.8|8676.7|47
1700849400000|2023-11-24 18:10:00|8678.8|8677.3|8680.7|8679.2|8681.2|8679.7|8678.6|8677.1|168
1700849700000|2023-11-24 18:15:00|8680.8|8679.3|8679.7|8678.2|8680.9|8679.4|8679.5|8678|191
1700850000000|2023-11-24 18:20:00|8679.8|8678.3|8682.7|8680.4|8683|8680.9|8679.6|8678.1|242
1700850300000|2023-11-24 18:25:00|8682.8|8680.5|8683|8681.5|8683.5|8682|8681.4|8679.6|342
1700850600000|2023-11-24 18:30:00|8683.2|8681.7|8682.8|8681.3|8683.4|8681.9|8682.5|8680.8|145
1700850900000|2023-11-24 18:35:00|8682.7|8681.2|8683.2|8681.7|8683.3|8681.8|8681.9|8680.4|250
1700851200000|2023-11-24 18:40:00|8683.3|8681.8|8684.3|8682.8|8684.5|8683|8682.3|8680.8|212
1700851500000|2023-11-24 18:45:00|8684.2|8682.7|8683.5|8682|8684.4|8682.9|8683.4|8681.9|98
1700851800000|2023-11-24 18:50:00|8683.4|8681.9|8683.4|8681.9|8683.7|8682.2|8683.2|8681.7|44
1700852100000|2023-11-24 18:55:00|8683.5|8682|8683.1|8681.6|8683.7|8682.2|8683|8681.5|79
1700852400000|2023-11-24 19:00:00|8683.2|8681.7|8682.4|8680.9|8683.2|8681.7|8682.4|8680.9|59
1700852700000|2023-11-24 19:05:00|8682.3|8680.8|8680.7|8675.9|8683.8|8681|8679|8673.9|617
1700853000000|2023-11-24 19:10:00|8680.8|8675.8|8682.3|8677.5|8684.3|8678.8|8680.3|8675.2|935
1700853300000|2023-11-24 19:15:00|8682.4|8678.4|8681.1|8677.8|8683.7|8678.4|8680.2|8676.4|1171
1700853600000|2023-11-24 19:20:00|8681|8677.9|8681.3|8677.9|8683.6|8679|8679.2|8674.9|927
1700853900000|2023-11-24 19:25:00|8681.4|8678|8684.5|8681|8686.2|8681.3|8681.2|8675.9|2539
1700854200000|2023-11-24 19:30:00|8684.4|8680.9|8685.5|8679.8|8691.5|8682.1|8682.3|8675.7|1357
1700854500000|2023-11-24 19:35:00|8685.7|8679.9|8688.3|8678.4|8689.6|8680.4|8681.8|8675.3|2201
1700854800000|2023-11-24 19:40:00|8688.2|8678.3|8683.8|8680.8|8689.7|8681.7|8682.4|8675.4|3225
1700855100000|2023-11-24 19:45:00|8683.9|8680.9|8686.2|8680.7|8689.8|8681.7|8683.9|8676.9|1659
1700855400000|2023-11-24 19:50:00|8686.1|8680.6|8683.2|8679.3|8687.7|8681.8|8683.2|8678.5|1001
1700855700000|2023-11-24 19:55:00|8683.3|8679.4|8682.7|8679.8|8687.3|8681.7|8682.6|8679.3|598
1700856000000|2023-11-24 20:00:00|8683|8679.6|8687.6|8680.9|8689.5|8682.2|8682.9|8679.3|651
1700856300000|2023-11-24 20:05:00|8687.7|8680.8|8687.5|8678.9|8689.5|8682.6|8686.2|8678.5|574
1700856600000|2023-11-24 20:10:00|8687.6|8678.8|8688.7|8678.8|8689.4|8679.7|8683.5|8677|1612
1700856900000|2023-11-24 20:15:00|8688.8|8678.9|8688.6|8680|8690|8680.4|8687.5|8677.9|1786
1700857200000|2023-11-24 20:20:00|8688.5|8679.9|8684.6|8680|8690.5|8681|8684.2|8678.1|1442
1700857500000|2023-11-24 20:25:00|8684.4|8680.1|8688.2|8679.9|8689.8|8681.8|8684.2|8679.2|984
1700857800000|2023-11-24 20:30:00|8688.3|8680.2|8684.7|8681.1|8688.3|8682.3|8684.4|8679.7|683
1700858100000|2023-11-24 20:35:00|8684.6|8681.3|8689.7|8680.3|8689.7|8681.6|8684.1|8679.1|903
1700858400000|2023-11-24 20:40:00|8689.6|8680.4|8683.9|8680.5|8689.8|8681.4|8683.4|8678.7|1654
1700858700000|2023-11-24 20:45:00|8684|8680.6|8688|8679.6|8688.5|8681.5|8683.6|8678.8|1375
1700859000000|2023-11-24 20:50:00|8687.9|8679.7|8682.9|8674.2|8689.5|8680.1|8681.8|8672.4|745
1700859300000|2023-11-24 20:55:00|8683|8674.3|8681.9|8675|8685.6|8678|8681.3|8673.5|769
1700859600000|2023-11-24 21:00:00|8682|8675.1|8682.2|8675.7|8687.3|8677.4|8681.6|8671.4|2136
1700859900000|2023-11-24 21:05:00|8682.1|8675.6|8685.4|8671.3|8686.7|8676.3|8681.8|8670.8|1605
1700860200000|2023-11-24 21:10:00|8681.8|8675.3|8685.1|8671.5|8686.6|8676.2|8681.4|8670.8|2566
1700860500000|2023-11-24 21:15:00|8684.8|8671.8|8682.1|8675.6|8686.8|8676|8681.4|8671.2|2266
1700860800000|2023-11-24 21:20:00|8682|8675.5|8682.2|8675.7|8686.9|8676.5|8681.8|8671.7|2339
1700861100000|2023-11-24 21:25:00|8682.4|8675.9|8685.6|8669.6|8687.5|8677.2|8682.2|8669.3|1800
1700861400000|2023-11-24 21:30:00|8685.5|8669.5|8687.2|8671.2|8687.3|8671.3|8682.4|8667|307
1700861700000|2023-11-24 21:35:00|8687.3|8671.3|8687.2|8671.6|8688|8672.5|8685.9|8670.8|187
1700862000000|2023-11-24 21:40:00|8687.1|8671.1|8687.5|8671.5|8688.4|8672.4|8682.6|8667.5|632
1700862300000|2023-11-24 21:45:00|8686.9|8670.9|8686.7|8670.7|8687.1|8671.1|8686|8670|87
1700862600000|2023-11-24 21:50:00|8686.6|8670.6|8686.7|8670.7|8688.8|8672.8|8685.7|8669.7|65
1700862900000|2023-11-24 21:55:00|8686.1|8670.1|8690.9|8674.9|8691.4|8675.4|8686.1|8670.1|63
1701032400000|2023-11-26 21:00:00|8692.1|8676.8|8690.3|8671.9|8692.1|8682.1|8688.6|8671.9|39
1701032700000|2023-11-26 21:05:00|8690.2|8671.5|8689.3|8668.3|8690.3|8673.5|8689|8668|8
1701033000000|2023-11-26 21:10:00|8686.4|8665.4|8686|8665|8688|8673.5|8686|8665|7
1701033300000|2023-11-26 21:15:00|8686.1|8665.1|8686|8665|8686.4|8673.5|8686|8665|3
1701033600000|2023-11-26 21:20:00|8694.9|8674|8692.4|8677.1|8694.9|8677.1|8687.5|8669.9|28
1701033900000|2023-11-26 21:25:00|8693.2|8672.7|8696.1|8678.8|8696.1|8678.8|8692.8|8672.7|23
1701034200000|2023-11-26 21:30:00|8695.2|8678.4|8692.4|8679|8695.2|8679|8692.4|8673|12
1701034500000|2023-11-26 21:35:00|8693.6|8677.9|8693.6|8679.2|8694.3|8679.6|8692.3|8672.5|26
1701034800000|2023-11-26 21:40:00|8694.2|8675.3|8692.5|8680.6|8696.2|8685.2|8691.7|8675.3|29
1701035100000|2023-11-26 21:45:00|8692.4|8676|8693.4|8677.9|8693.4|8680.2|8689.8|8675|22
1701035400000|2023-11-26 21:50:00|8688.2|8681.7|8691.8|8679.7|8694.4|8681.7|8688.2|8673|17
1701035700000|2023-11-26 21:55:00|8694.3|8677.2|8690.9|8679.4|8694.3|8679.7|8690.9|8677.2|4
1701036000000|2023-11-26 22:00:00|8694.6|8672.4|8691.9|8676.2|8695.7|8678.5|8690.6|8670.8|44
1701036300000|2023-11-26 22:05:00|8692|8677.2|8691.3|8678|8693.1|8678|8691.3|8675.9|39
1701036600000|2023-11-26 22:10:00|8692.5|8676.5|8692.4|8676.4|8692.8|8678|8691|8676|21
1701036900000|2023-11-26 22:15:00|8691|8677|8692|8677.6|8693|8677.6|8690.8|8676|15
1701037200000|2023-11-26 22:20:00|8691.3|8677.9|8691.7|8679.2|8693.4|8679.2|8691.1|8676.4|21
1701037500000|2023-11-26 22:25:00|8691.8|8679|8691|8678.7|8691.9|8679.2|8690.8|8677.9|27
1701037800000|2023-11-26 22:30:00|8691.2|8678.8|8692|8677.4|8692.1|8678.8|8690.6|8677.4|45
1701038100000|2023-11-26 22:35:00|8692.2|8677.5|8690.7|8678.1|8692.2|8678.1|8690.7|8677.3|56
1701038400000|2023-11-26 22:40:00|8690.5|8677.9|8691.1|8676.8|8691.6|8677.9|8690.1|8674.8|77
1701038700000|2023-11-26 22:45:00|8691.2|8676.7|8688.2|8675.8|8691.2|8677.9|8687.7|8674.9|114
1701039000000|2023-11-26 22:50:00|8688.9|8675.9|8688.9|8677|8689.5|8677.3|8688.5|8675.6|42
1701039300000|2023-11-26 22:55:00|8688.6|8677.3|8689.6|8676.9|8689.6|8677.5|8688.4|8676.6|34
1701039600000|2023-11-26 23:00:00|8689.5|8676.8|8686.2|8679.7|8689.5|8679.9|8685.8|8673.9|262
1701039900000|2023-11-26 23:05:00|8683.7|8682.2|8683.8|8682.3|8683.9|8682.4|8683.2|8681.7|46
1701040200000|2023-11-26 23:10:00|8683.9|8682.4|8686.1|8684.6|8686.4|8684.9|8683.5|8682|68
1701040500000|2023-11-26 23:15:00|8686.2|8684.7|8684.7|8683.2|8686.4|8684.9|8684.6|8683.1|57
1701040800000|2023-11-26 23:20:00|8684.8|8683.3|8684.3|8682.8|8684.8|8683.3|8684.2|8682.7|27
1701041100000|2023-11-26 23:25:00|8684.2|8682.7|8684.1|8682.6|8684.4|8682.9|8683.8|8682.3|24
1701041400000|2023-11-26 23:30:00|8684|8682.5|8684.2|8682.7|8684.9|8683.4|8683.6|8682.1|55
1701041700000|2023-11-26 23:35:00|8684.3|8682.8|8683.5|8682|8684.3|8682.8|8682.8|8681.3|49
1701042000000|2023-11-26 23:40:00|8683.4|8681.9|8682.6|8681.1|8683.4|8681.9|8682.1|8680.6|45
1701042300000|2023-11-26 23:45:00|8682.5|8681|8682.6|8681.1|8683.2|8681.7|8681.8|8680.3|40
1701042600000|2023-11-26 23:50:00|8682.5|8681|8683.2|8681.7|8683.3|8681.8|8681.9|8680.4|35
1701042900000|2023-11-26 23:55:00|8683.1|8681.6|8683.4|8681.9|8683.5|8682|8682.8|8681.3|38
1701043200000|2023-11-27 00:00:00|8683.6|8682.1|8682.3|8680.8|8683.6|8682.1|8682|8680.5|93
1701043500000|2023-11-27 00:05:00|8682.2|8680.7|8682.4|8680.9|8682.9|8681.4|8681.9|8680.4|63
1701043800000|2023-11-27 00:10:00|8682.5|8681|8681.9|8680.4|8682.7|8681.2|8681.5|8680|85
1701044100000|2023-11-27 00:15:00|8681.8|8680.3|8680.9|8679.4|8682.3|8680.8|8680.2|8678.7|112
1701044400000|2023-11-27 00:20:00|8680.8|8679.3|8680.9|8679.4|8681.3|8679.8|8680.6|8679.1|90
1701044700000|2023-11-27 00:25:00|8680.8|8679.3|8680.3|8678.8|8681|8679.5|8680.3|8678.8|49
1701045000000|2023-11-27 00:30:00|8680.4|8678.9|8680.7|8679.2|8681.1|8679.6|8680.3|8678.8|68
1701045300000|2023-11-27 00:35:00|8680.6|8679.1|8680.8|8679.3|8681.2|8679.7|8680.4|8678.9|51
1701045600000|2023-11-27 00:40:00|8680.7|8679.2|8679.6|8678.1|8680.8|8679.3|8679.6|8678.1|56
1701045900000|2023-11-27 00:45:00|8679.7|8678.2|8680.2|8678.7|8680.4|8678.9|8679.7|8678.2|60
1701046200000|2023-11-27 00:50:00|8680.3|8678.8|8678.2|8676.7|8680.5|8679|8678|8676.5|86
1701046500000|2023-11-27 00:55:00|8678|8676.5|8678.4|8676.9|8679.6|8678.1|8678|8676.5|81
1701046800000|2023-11-27 01:00:00|8678.3|8676.8|8678.8|8677.3|8679.6|8678.1|8677.8|8676.3|73
1701047100000|2023-11-27 01:05:00|8678.9|8677.4|8680.2|8678.7|8680.4|8678.9|8678.4|8676.9|86
1701047400000|2023-11-27 01:10:00|8680.3|8678.8|8681|8679.5|8681.1|8679.6|8680.1|8678.6|46
1701047700000|2023-11-27 01:15:00|8681.1|8679.6|8680.9|8679.4|8681.4|8679.9|8680.2|8678.7|110
1701048000000|2023-11-27 01:20:00|8681|8679.5|8680.4|8678.9|8681.3|8679.8|8680.3|8678.8|64
1701048300000|2023-11-27 01:25:00|8680.5|8679|8680|8678.5|8680.5|8679|8679.1|8677.6|161
1701048600000|2023-11-27 01:30:00|8680.1|8678.6|8682.5|8681|8682.8|8681.3|8679.9|8678.4|174
1701048900000|2023-11-27 01:35:00|8682.6|8681.1|8683.1|8681.6|8683.2|8681.7|8682.4|8680.9|65
1701049200000|2023-11-27 01:40:00|8683.2|8681.7|8684.2|8682.7|8684.2|8682.7|8683.1|8681.6|82
1701049500000|2023-11-27 01:45:00|8684.1|8682.6|8683.6|8682.1|8684.2|8682.7|8683.5|8682|83
1701049800000|2023-11-27 01:50:00|8683.5|8682|8685.5|8684|8685.6|8684.1|8683.5|8682|110
1701050100000|2023-11-27 01:55:00|8685.4|8683.9|8686.2|8684.7|8686.7|8685.2|8684.9|8683.4|106
1701050400000|2023-11-27 02:00:00|8686.3|8684.8|8687.8|8686.3|8687.8|8686.3|8685.9|8684.4|97
1701050700000|2023-11-27 02:05:00|8687.7|8686.2|8687.3|8685.8|8687.7|8686.4|8686.6|8685.4|65
1701051000000|2023-11-27 02:10:00|8687.1|8686.2|8687.6|8686.1|8688|8686.9|8687.1|8685.9|60
1701051300000|2023-11-27 02:15:00|8687.5|8686|8687.6|8686.7|8688.1|8686.7|8687.4|8685.9|69
1701051600000|2023-11-27 02:20:00|8687.9|8686.4|8688|8686.5|8688.6|8687.1|8687.8|8686.3|92
1701051900000|2023-11-27 02:25:00|8688.1|8686.6|8688.3|8686.8|8688.8|8687.3|8687.5|8686|73
1701052200000|2023-11-27 02:30:00|8688.2|8686.7|8687.6|8686.1|8688.4|8686.9|8687.3|8685.8|97
1701052500000|2023-11-27 02:35:00|8687.7|8686.2|8688.5|8687|8688.7|8687.2|8687.7|8686.2|55
1701052800000|2023-11-27 02:40:00|8688.6|8687.1|8687.6|8686.1|8688.7|8687.5|8687.2|8685.7|56
1701053100000|2023-11-27 02:45:00|8687.7|8686.2|8687.5|8686|8688.1|8686.6|8687.1|8685.6|86
1701053400000|2023-11-27 02:50:00|8687.4|8685.9|8687.1|8685.6|8687.7|8686.2|8686.7|8685.2|73
1701053700000|2023-11-27 02:55:00|8687|8685.5|8686.3|8684.8|8687.5|8686|8686.2|8684.7|58
1701054000000|2023-11-27 03:00:00|8686.4|8684.9|8686|8684.5|8686.5|8685|8685.7|8684.2|58
1701054300000|2023-11-27 03:05:00|8685.9|8684.4|8686.3|8684.8|8686.4|8684.9|8685.1|8683.6|52
1701054600000|2023-11-27 03:10:00|8686.2|8684.7|8685.1|8683.6|8686.3|8684.8|8685|8683.5|74
1701054900000|2023-11-27 03:15:00|8685.2|8683.7|8685.3|8683.8|8685.8|8684.3|8685|8683.5|71
1701055200000|2023-11-27 03:20:00|8685.2|8683.7|8685.2|8683.7|8685.9|8684.4|8685|8683.5|55
1701055500000|2023-11-27 03:25:00|8685.1|8683.6|8686.2|8684.7|8686.3|8684.8|8685.1|8683.6|86
1701055800000|2023-11-27 03:30:00|8686.1|8684.6|8686|8684.5|8686.6|8685.1|8685.5|8684|65
1701056100000|2023-11-27 03:35:00|8685.9|8684.4|8686.7|8685.2|8686.7|8685.2|8685.4|8683.9|101
1701056400000|2023-11-27 03:40:00|8686.8|8685.3|8685.1|8683.6|8686.9|8685.4|8684.8|8683.3|55
1701056700000|2023-11-27 03:45:00|8685.2|8683.7|8685|8683.5|8685.2|8683.7|8684.7|8683.2|56
1701057000000|2023-11-27 03:50:00|8684.9|8683.4|8683.5|8682|8685|8683.5|8683.2|8681.8|66
1701057300000|2023-11-27 03:55:00|8683.4|8681.9|8683.7|8682.2|8683.8|8682.7|8683.1|8681.6|53
1701057600000|2023-11-27 04:00:00|8683.8|8682.3|8684.6|8683.1|8685|8683.5|8683.8|8682.3|82
1701057900000|2023-11-27 04:05:00|8684.5|8683|8685.1|8684.2|8685.2|8684.3|8684.5|8683|37
1701058200000|2023-11-27 04:10:00|8685.2|8684.3|8685|8683.5|8685.5|8684.3|8684.4|8682.9|73
1701058500000|2023-11-27 04:15:00|8685.1|8683.6|8684.9|8683.4|8685.6|8684.4|8684.7|8683.4|59
1701058800000|2023-11-27 04:20:00|8685.1|8683.6|8685|8683.5|8685.5|8684|8684.8|8683.3|47
1701059100000|2023-11-27 04:25:00|8685.1|8683.6|8685|8683.5|8685.5|8684.3|8685|8683.5|35
1701059400000|2023-11-27 04:30:00|8685.2|8683.7|8684.6|8683.1|8685.5|8684|8684.5|8683|42
1701059700000|2023-11-27 04:35:00|8684.7|8683.2|8684.8|8683.3|8685|8683.5|8684.4|8682.9|47
1701060000000|2023-11-27 04:40:00|8684.9|8683.4|8684.4|8682.9|8685.2|8684.2|8684.1|8682.7|45
1701060300000|2023-11-27 04:45:00|8684.5|8683|8684.7|8683.2|8685.3|8684.1|8684.4|8682.9|65
1701060600000|2023-11-27 04:50:00|8684.9|8683.4|8684.4|8682.9|8685.1|8683.6|8683.8|8682.3|52
1701060900000|2023-11-27 04:55:00|8684.3|8682.8|8684.3|8682.8|8684.5|8683|8683.9|8682.4|49
1701061200000|2023-11-27 05:00:00|8684.2|8682.7|8683.7|8682.2|8684.5|8683|8683.5|8682|76
1701061500000|2023-11-27 05:05:00|8683.8|8682.3|8683.6|8682.1|8684.5|8683|8683.5|8682|59
1701061800000|2023-11-27 05:10:00|8683.8|8682.3|8683.6|8682.1|8684|8682.7|8683.3|8681.8|53
1701062100000|2023-11-27 05:15:00|8683.7|8682.2|8683|8681.5|8683.7|8682.3|8682.9|8681.4|63
1701062400000|2023-11-27 05:20:00|8682.9|8681.4|8681.9|8680.4|8683.1|8681.6|8681.8|8680.3|54
1701062700000|2023-11-27 05:25:00|8682|8680.5|8683.6|8682.1|8683.6|8682.6|8682|8680.5|46
1701063000000|2023-11-27 05:30:00|8683.7|8682.2|8682.9|8682|8683.7|8682.5|8682.5|8681.2|67
1701063300000|2023-11-27 05:35:00|8682.8|8681.9|8683.5|8682|8684.1|8682.6|8682.5|8681.5|53
1701063600000|2023-11-27 05:40:00|8683.3|8681.8|8682.8|8681.3|8683.6|8682.1|8682.8|8681.3|40
1701063900000|2023-11-27 05:45:00|8682.7|8681.2|8682|8680.5|8682.7|8681.2|8681.7|8680.4|57
1701064200000|2023-11-27 05:50:00|8682.2|8680.7|8682|8680.5|8682.4|8680.9|8680.1|8678.6|87
1701064500000|2023-11-27 05:55:00|8682.2|8680.7|8682.9|8681.4|8684|8682.5|8682.1|8680.6|126
1701064800000|2023-11-27 06:00:00|8683|8681.5|8682.2|8680.7|8683.1|8682|8682|8680.6|97
1701065100000|2023-11-27 06:05:00|8682.3|8680.8|8682.9|8681.4|8683.3|8681.8|8682|8680.5|96
1701065400000|2023-11-27 06:10:00|8682.8|8681.3|8681.2|8679.7|8682.8|8681.3|8679.4|8677.9|139
1701065700000|2023-11-27 06:15:00|8681.3|8679.8|8682.6|8681.1|8682.7|8681.2|8681.2|8679.7|81
1701066000000|2023-11-27 06:20:00|8682.5|8681|8681.6|8680.1|8682.6|8681.1|8681.6|8680.1|93
1701066300000|2023-11-27 06:25:00|8681.5|8680|8682.5|8681.6|8682.7|8681.6|8681.5|8680|86
1701066600000|2023-11-27 06:30:00|8682.4|8681.5|8681|8679.5|8683.8|8682.3|8681|8679.5|110
1701066900000|2023-11-27 06:35:00|8681.1|8679.6|8679.6|8678.1|8681.1|8679.6|8679.4|8678.1|111
1701067200000|2023-11-27 06:40:00|8679.7|8678.2|8678|8676.5|8680|8678.8|8678|8676.5|100
1701067500000|2023-11-27 06:45:00|8677.9|8676.4|8679.1|8677.6|8680|8678.5|8677.8|8676.3|73
1701067800000|2023-11-27 06:50:00|8679|8677.5|8679.1|8677.6|8679.7|8678.2|8679|8677.5|61
1701068100000|2023-11-27 06:55:00|8679|8677.5|8679.6|8678.1|8679.7|8678.2|8678.3|8676.8|60
1701068400000|2023-11-27 07:00:00|8679.5|8678|8681.5|8680|8681.8|8680.3|8678|8676.6|222
1701068700000|2023-11-27 07:05:00|8681.6|8680.1|8681.7|8680.2|8682.4|8681.3|8681.1|8679.6|187
1701069000000|2023-11-27 07:10:00|8681.8|8680.3|8678.9|8678|8681.8|8680.5|8678.7|8677.4|206
1701069300000|2023-11-27 07:15:00|8678.8|8677.9|8680.5|8679.6|8680.7|8679.8|8678.7|8677.7|120
1701069600000|2023-11-27 07:20:00|8680.8|8679.9|8680.1|8679.2|8681.9|8680.7|8679.5|8678.3|111
1701069900000|2023-11-27 07:25:00|8680|8679.1|8678.9|8677.4|8680.1|8679.2|8678.3|8677.2|157
1701070200000|2023-11-27 07:30:00|8679|8677.5|8679.2|8678.3|8680.2|8679|8678.4|8677.2|148
1701070500000|2023-11-27 07:35:00|8679.3|8678.4|8681|8680.1|8681.3|8680.4|8679.3|8678.4|97
1701070800000|2023-11-27 07:40:00|8680.9|8680|8682.7|8681.8|8682.8|8681.9|8680.7|8679.8|91
1701071100000|2023-11-27 07:45:00|8682.5|8681.6|8683.8|8682.9|8684|8683.1|8681.4|8680.5|135
1701071400000|2023-11-27 07:50:00|8683.9|8683|8684.3|8683.4|8684.4|8683.5|8683|8682.1|149
1701071700000|2023-11-27 07:55:00|8684.2|8683.3|8677|8676.1|8684.2|8683.3|8677|8676.1|244
1701072000000|2023-11-27 08:00:00|8677.1|8676.2|8676.8|8675.9|8680.7|8679.3|8676.1|8674.8|284
1701072300000|2023-11-27 08:05:00|8676.9|8676|8675.4|8674.5|8677.4|8676.5|8675.3|8674.4|162
1701072600000|2023-11-27 08:10:00|8675.3|8674.4|8676.3|8675.4|8676.4|8675.5|8675.1|8674.2|182
1701072900000|2023-11-27 08:15:00|8676.2|8675.3|8677.4|8676.5|8677.9|8677|8675.5|8674.6|208
1701073200000|2023-11-27 08:20:00|8677.3|8676.4|8677.6|8676.1|8678.1|8677.2|8676.6|8675.7|125
1701073500000|2023-11-27 08:25:00|8677.7|8676.2|8678.5|8677.6|8679.1|8678.2|8677.4|8676.2|159
1701073800000|2023-11-27 08:30:00|8678.8|8677.9|8678.6|8677.7|8680.6|8679.7|8678.5|8677.6|135
1701074100000|2023-11-27 08:35:00|8678.7|8677.8|8677.6|8676.7|8679.1|8678.2|8677|8676.1|157
1701074400000|2023-11-27 08:40:00|8677.5|8676.6|8679.2|8678.3|8679.3|8678.4|8677.5|8676.6|179
1701074700000|2023-11-27 08:45:00|8679.4|8678.5|8679.4|8678.5|8679.8|8678.9|8677.8|8676.9|227
1701075000000|2023-11-27 08:50:00|8679.5|8678.6|8679.4|8678.5|8679.8|8678.9|8678.2|8677.3|185
1701075300000|2023-11-27 08:55:00|8679.3|8678.4|8679.7|8678.8|8681.4|8680.5|8679|8678.1|163
1701075600000|2023-11-27 09:00:00|8679.8|8678.9|8680.4|8679.5|8680.9|8680|8678.8|8677.9|149
1701075900000|2023-11-27 09:05:00|8680.6|8679.7|8681.7|8680.8|8682.6|8681.7|8680.5|8679.6|158
1701076200000|2023-11-27 09:10:00|8681.8|8680.9|8683.6|8682.1|8683.8|8682.9|8680.8|8679.9|147
1701076500000|2023-11-27 09:15:00|8683.5|8682|8682.4|8681.5|8683.9|8682.7|8681.2|8680.3|145
1701076800000|2023-11-27 09:20:00|8682.6|8681.7|8682.4|8681.5|8683|8682.1|8681.8|8680.9|124
1701077100000|2023-11-27 09:25:00|8682.5|8681.6|8681.2|8680.3|8683|8682|8680.3|8679.4|126
1701077400000|2023-11-27 09:30:00|8681.3|8680.4|8679|8678.1|8681.3|8680.4|8678.7|8677.8|128
1701077700000|2023-11-27 09:35:00|8679.1|8678.2|8680.6|8679.7|8680.7|8679.8|8678.4|8677.5|127
1701078000000|2023-11-27 09:40:00|8680.5|8679.6|8682.1|8681.2|8682.1|8681.2|8679.6|8678.7|162
1701078300000|2023-11-27 09:45:00|8682.2|8681.3|8681.5|8680.6|8682.6|8681.7|8681.1|8680.2|130
1701078600000|2023-11-27 09:50:00|8681.4|8680.5|8682.9|8682|8683.3|8682.4|8681.4|8680.3|126
1701078900000|2023-11-27 09:55:00|8682.8|8681.9|8684|8683.1|8684.1|8683.2|8681.8|8680.9|167
1701079200000|2023-11-27 10:00:00|8683.9|8683|8688.5|8687.6|8688.5|8687.6|8683.7|8682.8|176
1701079500000|2023-11-27 10:05:00|8688.4|8687.5|8687.4|8686.5|8688.9|8688|8687.1|8686.2|155
1701079800000|2023-11-27 10:10:00|8687.2|8686.3|8687.9|8687|8688.7|8687.8|8687|8686.1|134
1701080100000|2023-11-27 10:15:00|8688|8687.1|8685.3|8684.4|8688|8687.1|8685.1|8684.2|150
1701080400000|2023-11-27 10:20:00|8685.4|8684.5|8684.2|8683.3|8686.2|8685|8683.9|8682.8|162
1701080700000|2023-11-27 10:25:00|8684.1|8683.2|8682.5|8681.6|8684.6|8683.7|8682.4|8681.5|133
1701081000000|2023-11-27 10:30:00|8682.4|8681.5|8682.1|8681.2|8683.6|8682.7|8681.7|8680.8|146
1701081300000|2023-11-27 10:35:00|8682|8681.1|8683|8682.1|8684.3|8683|8681.6|8680.4|154
1701081600000|2023-11-27 10:40:00|8683.1|8682.2|8684.1|8683.2|8684.2|8683.3|8682.9|8682|181
1701081900000|2023-11-27 10:45:00|8683.9|8683|8682.4|8681.5|8684.8|8683.6|8682.1|8681.2|184
1701082200000|2023-11-27 10:50:00|8682.5|8681.6|8679.8|8678.9|8682.6|8681.7|8679.7|8678.8|114
1701082500000|2023-11-27 10:55:00|8679.9|8679|8678.5|8677.6|8679.9|8679|8677.2|8676.3|130
1701082800000|2023-11-27 11:00:00|8678.3|8677.4|8678.5|8677.6|8679.8|8678.8|8677.9|8677|149
1701083100000|2023-11-27 11:05:00|8678.4|8677.5|8677|8676.1|8678.8|8677.9|8676.7|8675.8|149
1701083400000|2023-11-27 11:10:00|8676.8|8675.9|8676.4|8675.5|8677.2|8676.3|8676.3|8675.4|108
1701083700000|2023-11-27 11:15:00|8676.1|8675.2|8674.1|8673.2|8676.1|8675.2|8674|8673.1|120
1701084000000|2023-11-27 11:20:00|8674|8673.1|8674.3|8673.4|8675.2|8674.3|8673.1|8672.2|109
1701084300000|2023-11-27 11:25:00|8674.4|8673.5|8677|8676.1|8677.1|8676.2|8673.9|8673|148
1701084600000|2023-11-27 11:30:00|8676.9|8676|8676.9|8676|8677|8676.1|8675.4|8674.5|109
1701084900000|2023-11-27 11:35:00|8676.8|8675.9|8677.1|8676.2|8677.3|8676.4|8675.3|8674.4|114
1701085200000|2023-11-27 11:40:00|8676.9|8676|8673.9|8673|8677.6|8676.7|8673.8|8672.9|107
1701085500000|2023-11-27 11:45:00|8673.8|8672.9|8673.2|8672.3|8673.9|8673|8672.4|8671.5|96
1701085800000|2023-11-27 11:50:00|8673.1|8672.2|8671.2|8670.3|8674.3|8673.4|8670.5|8669.6|112
1701086100000|2023-11-27 11:55:00|8670.9|8670|8670.1|8669.2|8671.2|8670.3|8669.3|8668.4|153
1701086400000|2023-11-27 12:00:00|8670|8669.1|8671.4|8670.5|8671.5|8670.6|8670|8669.1|124
1701086700000|2023-11-27 12:05:00|8671.5|8670.6|8668.2|8667.3|8671.5|8670.6|8668|8667.1|110
1701087000000|2023-11-27 12:10:00|8668.3|8667.4|8665.7|8664.8|8668.3|8667.4|8665.3|8664.4|141
1701087300000|2023-11-27 12:15:00|8665.6|8664.7|8664|8663.1|8666.7|8665.8|8664|8663.1|144
1701087600000|2023-11-27 12:20:00|8664.1|8663.2|8665.9|8665|8666.1|8665.2|8663.9|8663|150
1701087900000|2023-11-27 12:25:00|8666|8665.1|8668.7|8667.8|8668.8|8667.9|8665.2|8664.3|144
1701088200000|2023-11-27 12:30:00|8668.6|8667.7|8665.9|8665|8668.7|8667.8|8665.3|8664.4|136
1701088500000|2023-11-27 12:35:00|8666|8665.1|8666.1|8665.2|8666.8|8665.6|8664.1|8663.2|149
1701088800000|2023-11-27 12:40:00|8666.2|8665.3|8667|8666.1|8668.3|8667.4|8665.1|8664.2|139
1701089100000|2023-11-27 12:45:00|8667.1|8666.2|8668.2|8667.3|8669|8668.1|8666.6|8665.5|147
1701089400000|2023-11-27 12:50:00|8668.1|8667.2|8668|8667.1|8668.4|8667.5|8664.8|8663.5|183
1701089700000|2023-11-27 12:55:00|8668.1|8667.2|8665.1|8664.2|8668.3|8667.4|8662.9|8662|248
1701090000000|2023-11-27 13:00:00|8664.9|8664|8666|8665.1|8667|8666.1|8663.9|8663|229
1701090300000|2023-11-27 13:05:00|8666.1|8665.2|8668.4|8666.9|8668.4|8666.9|8665.3|8664.4|251
1701090600000|2023-11-27 13:10:00|8668.2|8666.7|8669.3|8668.4|8669.4|8668.4|8666.7|8665.8|170
1701090900000|2023-11-27 13:15:00|8669.4|8668.5|8669.9|8669|8671.8|8670.3|8669|8668|261
1701091200000|2023-11-27 13:20:00|8670|8669.1|8671.6|8670.7|8671.6|8670.7|8668.5|8667.6|228
1701091500000|2023-11-27 13:25:00|8671.7|8670.8|8671.9|8671|8672.5|8671.2|8670.6|8669.7|176
1701091800000|2023-11-27 13:30:00|8671.8|8670.9|8671.3|8670.4|8671.9|8671|8669.5|8668.6|234
1701092100000|2023-11-27 13:35:00|8671.4|8670.5|8674.1|8673.2|8674.6|8673.7|8670.1|8669.2|264
1701092400000|2023-11-27 13:40:00|8674|8673.1|8670.1|8669.2|8674.1|8673.2|8670.1|8669.2|234
1701092700000|2023-11-27 13:45:00|8670|8669.1|8668.8|8667.9|8671|8670.1|8668.2|8667.3|209
1701093000000|2023-11-27 13:50:00|8668.9|8668|8669.5|8668.6|8672.2|8671.3|8668.9|8668|240
1701093300000|2023-11-27 13:55:00|8669.6|8668.7|8669.2|8667.7|8670.5|8669.6|8668.8|8667.4|242
1701093600000|2023-11-27 14:00:00|8669.1|8667.6|8665.3|8663.8|8669.3|8668.1|8664.9|8663.4|306
1701093900000|2023-11-27 14:05:00|8665.4|8663.9|8667.9|8667|8668.9|8668|8665.1|8663.9|222
1701094200000|2023-11-27 14:10:00|8667.8|8666.9|8662.8|8661.3|8668.2|8667.3|8662.7|8661.2|205
1701094500000|2023-11-27 14:15:00|8662.5|8661.6|8660.5|8659.6|8662.8|8661.7|8659.3|8658.4|331
1701094800000|2023-11-27 14:20:00|8660.6|8659.7|8660.6|8659.7|8661.8|8660.9|8658.2|8657.2|206
1701095100000|2023-11-27 14:25:00|8660.9|8659.4|8660.7|8659.8|8661.5|8660.3|8658.9|8658|240
1701095400000|2023-11-27 14:30:00|8660.9|8659.4|8663.2|8662.3|8664.4|8663.5|8660.5|8659.3|293
1701095700000|2023-11-27 14:35:00|8663.3|8662.4|8661.3|8660.4|8663.4|8662.5|8660.2|8659.3|167
1701096000000|2023-11-27 14:40:00|8661.4|8660.5|8661.4|8660.5|8662.8|8661.6|8660.3|8659.4|230
1701096300000|2023-11-27 14:45:00|8661.3|8660.4|8660.4|8658.9|8661.4|8660.5|8659.7|8658.4|177
1701096600000|2023-11-27 14:50:00|8660.5|8659|8664.5|8663.6|8664.5|8663.6|8660.4|8658.9|204
1701096900000|2023-11-27 14:55:00|8664.4|8663.5|8663.7|8662.2|8664.6|8663.7|8661.9|8661|206
1701097200000|2023-11-27 15:00:00|8663.8|8662.3|8664|8663.1|8664.3|8663.4|8661.7|8660.2|415
1701097500000|2023-11-27 15:05:00|8663.9|8663|8666.5|8665.6|8667|8666.1|8663|8661.5|332
1701097800000|2023-11-27 15:10:00|8666.4|8665.5|8670|8669.1|8671.4|8670.5|8666.1|8665.2|274
1701098100000|2023-11-27 15:15:00|8670.1|8669.2|8669|8668.1|8671.2|8670.3|8668.9|8668|248
1701098400000|2023-11-27 15:20:00|8669.1|8668.2|8668.9|8668|8669.3|8668.4|8667.7|8666.8|180
1701098700000|2023-11-27 15:25:00|8668.8|8667.9|8667.1|8666.2|8668.8|8667.9|8666.4|8665.3|263
1701099000000|2023-11-27 15:30:00|8666.9|8666|8668|8667.1|8668.9|8668|8666.7|8665.8|255
1701099300000|2023-11-27 15:35:00|8667.9|8667|8671.1|8670.2|8671.2|8670.3|8667.6|8666.7|261
1701099600000|2023-11-27 15:40:00|8671|8670.1|8673.8|8672.9|8673.8|8672.9|8671|8670.1|196
1701099900000|2023-11-27 15:45:00|8674.4|8673.5|8671.7|8670.8|8674.7|8673.8|8671.2|8670.3|291
1701100200000|2023-11-27 15:50:00|8671.6|8670.7|8671|8670.1|8672.1|8671.2|8670.8|8669.9|176
1701100500000|2023-11-27 15:55:00|8670.9|8670|8673.4|8672.5|8673.4|8672.5|8670.3|8669.3|256
1701100800000|2023-11-27 16:00:00|8673.6|8672.7|8672|8670.5|8673.6|8672.7|8671.5|8670.3|300
1701101100000|2023-11-27 16:05:00|8672.1|8670.6|8671.8|8670.9|8672.2|8671|8670.6|8669.4|241
1701101400000|2023-11-27 16:10:00|8671.9|8671|8671.8|8670.9|8672.7|8671.8|8671.5|8670.6|216
1701101700000|2023-11-27 16:15:00|8672|8671.1|8672.1|8671.2|8672.2|8671.3|8670.9|8670|202
1701102000000|2023-11-27 16:20:00|8672|8671.1|8670.4|8669.5|8672.1|8671.2|8669.9|8669|189
1701102300000|2023-11-27 16:25:00|8670.3|8669.4|8670.5|8669.6|8671|8670.1|8669.9|8668.9|165
1701102600000|2023-11-27 16:30:00|8670.6|8669.7|8672.6|8671.7|8673.9|8672.5|8670.5|8669.6|200
1701102900000|2023-11-27 16:35:00|8672.7|8671.8|8671|8670.1|8673.1|8672.2|8670.5|8669.6|273
1701103200000|2023-11-27 16:40:00|8671.1|8670.2|8673.4|8672.5|8673.4|8672.5|8671|8670.1|157
1701103500000|2023-11-27 16:45:00|8673.3|8672.4|8671.9|8671|8673.5|8672.6|8671.4|8670.5|169
1701103800000|2023-11-27 16:50:00|8672|8671.1|8672.6|8671.7|8672.9|8672|8670.3|8669.4|137
1701104100000|2023-11-27 16:55:00|8672.7|8671.8|8672.9|8672|8673.5|8672.6|8671.9|8671|148
1701104400000|2023-11-27 17:00:00|8673|8672.1|8673.1|8672.2|8673.6|8672.7|8672.8|8671.9|107
1701104700000|2023-11-27 17:05:00|8673.2|8672.3|8674.1|8673.2|8674.3|8673.4|8673.2|8672.3|77
1701105000000|2023-11-27 17:10:00|8674|8673.1|8673.8|8672.9|8674|8673.1|8673|8672.1|86
1701105300000|2023-11-27 17:15:00|8673.7|8672.8|8674|8673.1|8674.1|8673.2|8672.8|8671.9|71
1701105600000|2023-11-27 17:20:00|8674.1|8673.2|8675|8674.1|8675.1|8674.2|8674.1|8673.2|58
1701105900000|2023-11-27 17:25:00|8674.9|8674|8673.9|8673|8674.9|8674|8673.4|8672.5|123
1701106200000|2023-11-27 17:30:00|8673.8|8672.9|8673|8672.1|8673.9|8673|8672.1|8671.2|89
1701106500000|2023-11-27 17:35:00|8672.9|8672|8671.3|8670.4|8673|8672.1|8671.3|8670.4|105
1701106800000|2023-11-27 17:40:00|8671.4|8670.5|8672.3|8671.4|8673.3|8672.4|8670.3|8669.4|113
1701107100000|2023-11-27 17:45:00|8672.4|8671.5|8674.6|8673.7|8674.9|8674|8672.3|8671.4|134
1701107400000|2023-11-27 17:50:00|8674.8|8673.9|8675.8|8674.9|8676.3|8675.4|8674.7|8673.8|96
1701107700000|2023-11-27 17:55:00|8675.7|8674.8|8675.9|8675|8676.4|8675.5|8675.6|8674.7|63
1701108000000|2023-11-27 18:00:00|8676|8675.1|8674.2|8673.3|8676.1|8675.2|8673.8|8672.9|192
1701108300000|2023-11-27 18:05:00|8674.3|8673.4|8673.7|8672.8|8674.8|8673.9|8673.7|8672.8|135
1701108600000|2023-11-27 18:10:00|8673.8|8672.9|8673.3|8672.4|8673.8|8672.9|8672.8|8671.9|127
1701108900000|2023-11-27 18:15:00|8673.2|8672.3|8672.7|8671.8|8673.9|8673|8672.3|8671.4|105
1701109200000|2023-11-27 18:20:00|8672.8|8671.9|8672.8|8671.9|8673.1|8672.2|8672.3|8671.4|76
1701109500000|2023-11-27 18:25:00|8672.9|8672|8672.9|8672|8673.1|8672.2|8672.4|8671.5|57
1701109800000|2023-11-27 18:30:00|8673|8672.1|8672.2|8671.3|8673.5|8672.3|8671.9|8671|85
1701110100000|2023-11-27 18:35:00|8672.1|8671.2|8672|8671.1|8672.3|8671.4|8670.9|8670|90
1701110400000|2023-11-27 18:40:00|8672.1|8671.2|8670.6|8669.1|8672.4|8671.5|8670.1|8669|62
1701110700000|2023-11-27 18:45:00|8670.7|8669.2|8670.8|8669.3|8671.4|8670.5|8670.2|8668.9|84
1701111000000|2023-11-27 18:50:00|8670.7|8669.2|8670.4|8669.5|8670.9|8669.8|8669.2|8668.3|68
1701111300000|2023-11-27 18:55:00|8670.5|8669.6|8671.2|8670.3|8671.7|8670.8|8670.3|8669.4|48
1701111600000|2023-11-27 19:00:00|8671.3|8670.4|8672.2|8671.3|8672.6|8671.7|8671.2|8670.3|48
1701111900000|2023-11-27 19:05:00|8672.3|8671.4|8672.8|8671.9|8673.1|8672.2|8672.2|8671.3|61
1701112200000|2023-11-27 19:10:00|8672.7|8671.8|8672.6|8671.7|8672.8|8671.9|8671.8|8670.7|83
1701112500000|2023-11-27 19:15:00|8672.5|8671.6|8671.5|8670.6|8673.3|8672.3|8671.2|8670.3|115
1701112800000|2023-11-27 19:20:00|8671.6|8670.7|8671.3|8670.4|8671.8|8670.9|8671.2|8670.3|88
1701113100000|2023-11-27 19:25:00|8671.2|8670.3|8671.8|8670.3|8671.8|8670.8|8671.2|8670.2|51
1701113400000|2023-11-27 19:30:00|8671.9|8670.4|8670.7|8669.8|8672.1|8670.9|8670.6|8669.7|51
1701113700000|2023-11-27 19:35:00|8670.6|8669.7|8671.4|8670.5|8671.5|8670.6|8670.6|8669.7|60
1701114000000|2023-11-27 19:40:00|8671.5|8670.6|8672.5|8671.6|8673.2|8672.3|8671.4|8670.5|78
1701114300000|2023-11-27 19:45:00|8672.6|8671.7|8672.9|8672|8673.3|8672.4|8672.3|8671.4|57
1701114600000|2023-11-27 19:50:00|8672.8|8671.9|8673.4|8672.5|8673.7|8672.8|8672.6|8671.7|64
1701114900000|2023-11-27 19:55:00|8673.5|8672.6|8673.3|8672.4|8674.1|8673.2|8672.8|8671.9|99
1701115200000|2023-11-27 20:00:00|8673.4|8672.5|8673.5|8672.6|8674.5|8673.6|8673.2|8672.3|93
1701115500000|2023-11-27 20:05:00|8673.3|8672.4|8673.5|8672.6|8674|8673.1|8673.1|8672.2|72
1701115800000|2023-11-27 20:10:00|8673.6|8672.7|8673.9|8673|8674|8673.1|8673.5|8672.6|65
1701116100000|2023-11-27 20:15:00|8674|8673.1|8674.7|8673.8|8674.9|8674|8673.6|8672.7|84
1701116400000|2023-11-27 20:20:00|8674.8|8673.9|8674.3|8673.4|8674.9|8674|8674.1|8673.2|75
1701116700000|2023-11-27 20:25:00|8674.2|8673.3|8674.7|8673.8|8674.9|8674|8673.9|8673|65
1701117000000|2023-11-27 20:30:00|8674.6|8673.7|8674.4|8673.5|8674.7|8673.8|8674.1|8673.2|38
1701117300000|2023-11-27 20:35:00|8674.3|8673.4|8674.5|8673.6|8674.8|8673.9|8673.9|8673|81
1701117600000|2023-11-27 20:40:00|8674.7|8673.8|8675|8674.1|8675.3|8674.4|8674.7|8673.8|55
1701117900000|2023-11-27 20:45:00|8675.1|8674.2|8675.4|8674.5|8676|8675.1|8675.1|8674.2|51
1701118200000|2023-11-27 20:50:00|8675.6|8674.7|8675.9|8675|8676.3|8675.4|8675.5|8674.6|60
1701118500000|2023-11-27 20:55:00|8675.8|8674.9|8676.1|8674.6|8676.3|8675.3|8675.5|8674.4|100
1701118800000|2023-11-27 21:00:00|8676.2|8674.7|8675.6|8674.1|8676.2|8674.9|8674.7|8673.6|99
1701119100000|2023-11-27 21:05:00|8675.5|8674|8675.3|8674.4|8675.6|8674.5|8674.9|8673.6|50
1701119400000|2023-11-27 21:10:00|8675.5|8674.6|8675.8|8674.9|8675.9|8675|8675.3|8674.3|29
1701119700000|2023-11-27 21:15:00|8675.7|8674.8|8675.9|8675|8676.3|8675.4|8675.7|8674.8|56
1701120000000|2023-11-27 21:20:00|8676|8675.1|8675.9|8675|8676.1|8675.2|8675.9|8675|20
1701120300000|2023-11-27 21:25:00|8675.8|8674.9|8676.4|8674.9|8676.5|8675.1|8675.5|8674.3|53
1701120600000|2023-11-27 21:30:00|8676.3|8674.8|8675.3|8673.8|8676.5|8675|8674.8|8673.7|45
1701120900000|2023-11-27 21:35:00|8675.4|8673.9|8675.6|8674.1|8675.8|8674.6|8675.1|8673.7|44
1701121200000|2023-11-27 21:40:00|8675.5|8674|8675.1|8673.6|8675.7|8674.4|8675|8673.5|53
1701121500000|2023-11-27 21:45:00|8675.2|8673.7|8675.2|8673.7|8675.5|8674|8674.7|8673.2|56
1701121800000|2023-11-27 21:50:00|8675.1|8673.6|8674.6|8673.1|8675.2|8673.7|8674.2|8672.7|62
1701122100000|2023-11-27 21:55:00|8674.5|8673|8676.4|8672.8|8676.9|8673.7|8674.1|8671.6|218
1701122400000|2023-11-27 22:00:00|8678.1|8670.3|8679.6|8667.7|8679.7|8670.5|8677.9|8667.5|24
1701122700000|2023-11-27 22:05:00|8679.8|8667.9|8681.4|8669.5|8681.4|8669.5|8679.8|8667.9|22
1701123000000|2023-11-27 22:10:00|8681.2|8669.3|8681.1|8669.2|8681.3|8669.4|8680|8668.1|32
1701123300000|2023-11-27 22:15:00|8681.2|8669.3|8679.2|8669.6|8681.5|8669.8|8678.5|8668.1|44
1701123600000|2023-11-27 22:20:00|8679.8|8669.1|8678.1|8666.2|8679.9|8669.2|8676.6|8664.7|88
1701123900000|2023-11-27 22:25:00|8678.2|8666.3|8677.6|8665.7|8680.4|8668.5|8676.1|8664.2|92
1701124200000|2023-11-27 22:30:00|8677.5|8665.6|8677.1|8666.2|8679.2|8667.3|8676.9|8665.2|136
1701124500000|2023-11-27 22:35:00|8677.2|8665.2|8676.7|8668|8679.5|8668.2|8676.2|8664.9|151
1701124800000|2023-11-27 22:40:00|8676.6|8668.1|8678.1|8669.4|8678.6|8670.2|8676.5|8667.7|87
1701125100000|2023-11-27 22:45:00|8678.4|8669.5|8676.7|8671|8678.4|8671.3|8676.4|8669.5|126
1701125400000|2023-11-27 22:50:00|8676.6|8670.9|8677.3|8669.5|8677.4|8671|8675.6|8669.2|261
1701125700000|2023-11-27 22:55:00|8677.2|8669.4|8677.7|8672.8|8681.6|8672.9|8677.1|8668.5|142
1701126000000|2023-11-27 23:00:00|8678.4|8672.3|8675.3|8673.8|8678.4|8674.1|8674.8|8669.7|169
1701126300000|2023-11-27 23:05:00|8675.2|8673.7|8675.6|8674.1|8675.9|8674.4|8675.2|8673.7|39
1701126600000|2023-11-27 23:10:00|8675.8|8674.3|8675.4|8673.9|8676.1|8674.6|8675.3|8673.8|74
1701126900000|2023-11-27 23:15:00|8675.5|8674|8676.2|8674.7|8676.2|8674.7|8675.4|8673.9|31
1701127200000|2023-11-27 23:20:00|8676.3|8674.8|8674.3|8672.8|8676.3|8674.8|8673.8|8672.3|45
1701127500000|2023-11-27 23:25:00|8674.4|8672.9|8674.2|8672.7|8675.2|8673.7|8674.1|8672.6|39
1701127800000|2023-11-27 23:30:00|8674.1|8672.6|8674.6|8673.1|8674.8|8673.3|8673.9|8672.4|30
1701128100000|2023-11-27 23:35:00|8674.5|8673|8674.3|8672.8|8674.9|8673.4|8673.9|8672.4|45
1701128400000|2023-11-27 23:40:00|8674.5|8673|8674.8|8673.3|8675.2|8673.7|8674.5|8673|35
1701128700000|2023-11-27 23:45:00|8674.9|8673.4|8673.7|8672.2|8675.4|8673.9|8673.5|8672|41
1701129000000|2023-11-27 23:50:00|8673.8|8672.3|8674.4|8672.9|8674.6|8673.1|8673.7|8672.2|32
1701129300000|2023-11-27 23:55:00|8674.5|8673|8674.6|8673.1|8674.9|8673.4|8674.3|8672.8|42
1701129600000|2023-11-28 00:00:00|8674.7|8673.2|8675.9|8674.4|8675.9|8674.4|8674.6|8673.1|90
1701129900000|2023-11-28 00:05:00|8675.8|8674.3|8675.6|8674.1|8676|8674.5|8674.5|8673|58
1701130200000|2023-11-28 00:10:00|8675.5|8674|8674.2|8672.7|8675.5|8674|8673.9|8672.4|54
1701130500000|2023-11-28 00:15:00|8674.1|8672.6|8674|8672.5|8674.3|8672.8|8673.4|8671.9|52
1701130800000|2023-11-28 00:20:00|8673.9|8672.4|8674.1|8672.6|8674.9|8673.9|8673.9|8672.4|58
1701131100000|2023-11-28 00:25:00|8674|8672.5|8673.3|8671.8|8674.5|8673|8673.3|8671.8|50
1701131400000|2023-11-28 00:30:00|8673.4|8671.9|8674|8672.5|8674.1|8672.6|8672.1|8670.6|105
1701131700000|2023-11-28 00:35:00|8674.1|8672.6|8672.9|8671.4|8674.1|8672.6|8672.7|8671.2|75
1701132000000|2023-11-28 00:40:00|8672.8|8671.3|8673.1|8671.6|8673.7|8672.2|8672.8|8671.3|68
1701132300000|2023-11-28 00:45:00|8672.9|8671.4|8673.3|8672.4|8673.6|8672.7|8672.8|8671.3|60
1701132600000|2023-11-28 00:50:00|8673.4|8672.5|8671.9|8670.4|8673.4|8672.5|8671.5|8670|93
1701132900000|2023-11-28 00:55:00|8671.8|8670.3|8673.5|8672|8673.5|8672|8671.8|8670.3|87
1701133200000|2023-11-28 01:00:00|8673.4|8671.9|8672.3|8670.8|8673.5|8672.2|8671.9|8670.5|77
1701133500000|2023-11-28 01:05:00|8672.2|8670.7|8672|8670.5|8672.3|8670.8|8671.4|8669.9|119
1701133800000|2023-11-28 01:10:00|8672.1|8670.6|8672.1|8670.6|8672.4|8671.1|8671.3|8670.2|69
1701134100000|2023-11-28 01:15:00|8672.2|8670.7|8672.2|8670.7|8672.4|8671.2|8671.2|8669.8|104
1701134400000|2023-11-28 01:20:00|8672.1|8670.6|8673.5|8672|8674.2|8672.7|8672.1|8670.6|74
1701134700000|2023-11-28 01:25:00|8673.4|8671.9|8673.7|8672.2|8674.1|8672.6|8672.5|8671.1|94
1701135000000|2023-11-28 01:30:00|8673.8|8672.3|8674.5|8673|8674.5|8673.5|8673.8|8672.3|98
1701135300000|2023-11-28 01:35:00|8674.6|8673.1|8673.7|8672.2|8674.7|8673.5|8673.7|8672.2|68
1701135600000|2023-11-28 01:40:00|8673.6|8672.1|8673.7|8672.2|8673.9|8672.4|8673|8671.5|121
1701135900000|2023-11-28 01:45:00|8673.6|8672.1|8673.7|8672.2|8674|8672.5|8673.3|8671.8|73
1701136200000|2023-11-28 01:50:00|8673.6|8672.1|8673.9|8672.4|8673.9|8672.4|8673.2|8671.7|83
1701136500000|2023-11-28 01:55:00|8673.8|8672.3|8673.7|8672.2|8674.5|8673|8673.5|8672.2|57
1701136800000|2023-11-28 02:00:00|8673.6|8672.1|8673.3|8672.4|8673.9|8672.6|8673.1|8672|52
1701137100000|2023-11-28 02:05:00|8673.4|8672.5|8672.1|8671.2|8673.4|8672.5|8671.7|8670.8|62
1701137400000|2023-11-28 02:10:00|8672|8671.1|8672|8671.1|8672.5|8671.6|8671.4|8670.1|71
1701137700000|2023-11-28 02:15:00|8672.2|8670.7|8672.7|8671.2|8673.2|8671.7|8671.9|8670.6|71
1701138000000|2023-11-28 02:20:00|8672.8|8671.3|8671.8|8670.3|8673.2|8671.8|8671.6|8670.3|53
1701138300000|2023-11-28 02:25:00|8671.9|8670.4|8673|8671.5|8673|8671.5|8671.6|8670.2|41
1701138600000|2023-11-28 02:30:00|8673.1|8671.6|8672.7|8671.8|8673.4|8672.5|8672.4|8670.9|89
1701138900000|2023-11-28 02:35:00|8672.6|8671.7|8672.4|8670.9|8673.4|8672.2|8672|8670.5|101
1701139200000|2023-11-28 02:40:00|8672.5|8671|8672.1|8670.6|8672.5|8671.4|8671.8|8670.3|62
1701139500000|2023-11-28 02:45:00|8672.2|8670.7|8672.1|8670.6|8672.5|8671.2|8671.7|8670.5|66
1701139800000|2023-11-28 02:50:00|8672|8670.5|8672.5|8671.6|8672.7|8671.8|8671.7|8670.2|46
1701140100000|2023-11-28 02:55:00|8672.4|8671.5|8671.6|8670.7|8672.9|8671.7|8671.5|8670.5|67
1701140400000|2023-11-28 03:00:00|8671.7|8670.8|8670.9|8669.4|8672.2|8670.9|8670.5|8669.4|70
1701140700000|2023-11-28 03:05:00|8670.8|8669.3|8671.4|8669.9|8671.4|8670.1|8670.6|8669.3|53
1701141000000|2023-11-28 03:10:00|8671.5|8670|8672|8670.5|8672.1|8670.6|8671.3|8669.8|38
1701141300000|2023-11-28 03:15:00|8671.9|8670.4|8671.7|8670.2|8672.1|8670.6|8671.5|8670.2|32
1701141600000|2023-11-28 03:20:00|8671.8|8670.3|8670.8|8669.3|8672|8670.6|8670.7|8669.2|46
1701141900000|2023-11-28 03:25:00|8670.7|8669.2|8671.5|8670|8671.6|8670.1|8670.7|8669.2|64
1701142200000|2023-11-28 03:30:00|8671.4|8669.9|8671.5|8670.6|8672.3|8671|8671.2|8669.7|59
1701142500000|2023-11-28 03:35:00|8672.1|8670.5|8672.1|8670.6|8672.7|8671.2|8671.7|8670.2|69
1701142800000|2023-11-28 03:40:00|8672|8670.5|8672|8670.5|8672.5|8671|8671.3|8670|72
1701143100000|2023-11-28 03:45:00|8672.1|8670.6|8672.3|8670.8|8672.7|8671.2|8672.1|8670.6|67
1701143400000|2023-11-28 03:50:00|8672.2|8670.7|8672.4|8671.5|8672.8|8671.6|8672|8670.5|36
1701143700000|2023-11-28 03:55:00|8672.5|8671.6|8673.6|8672.1|8673.6|8672.2|8672.4|8671.5|48
1701144000000|2023-11-28 04:00:00|8673.7|8672.2|8674|8672.5|8674.2|8672.7|8673.4|8671.9|52
1701144300000|2023-11-28 04:05:00|8674.1|8672.6|8673.9|8672.4|8674.5|8673|8673.9|8672.4|46
1701144600000|2023-11-28 04:10:00|8673.8|8672.3|8673.6|8672.1|8674.2|8672.7|8673.4|8672|47
1701144900000|2023-11-28 04:15:00|8673.7|8672.2|8672.9|8671.4|8673.7|8672.2|8672.9|8671.4|45
1701145200000|2023-11-28 04:20:00|8673|8671.5|8673.4|8671.9|8673.8|8672.3|8672.8|8671.3|57
1701145500000|2023-11-28 04:25:00|8673.3|8671.8|8673.3|8671.8|8673.6|8672.1|8672.7|8671.2|34
1701145800000|2023-11-28 04:30:00|8673.2|8671.7|8673.1|8671.6|8673.9|8672.4|8672.9|8671.4|47
1701146100000|2023-11-28 04:35:00|8673|8671.5|8672.6|8671.1|8673|8671.5|8672.6|8671.1|31
1701146400000|2023-11-28 04:40:00|8672.2|8671.3|8672.9|8671.4|8673.1|8671.6|8672.2|8670.9|29
1701146700000|2023-11-28 04:45:00|8672.5|8671.6|8672.7|8671.2|8673.2|8671.7|8672.4|8671.1|52
1701147000000|2023-11-28 04:50:00|8672.6|8671.1|8672.7|8671.2|8672.9|8671.7|8672.4|8670.9|54
1701147300000|2023-11-28 04:55:00|8672.6|8671.1|8672.4|8670.9|8672.8|8671.5|8671.9|8670.6|43
1701147600000|2023-11-28 05:00:00|8672.3|8670.8|8672.2|8671.3|8672.7|8671.4|8671.8|8670.6|57
1701147900000|2023-11-28 05:05:00|8672.4|8671.5|8673.8|8672.9|8674.2|8673|8672.3|8671.4|45
1701148200000|2023-11-28 05:10:00|8673.7|8672.8|8674.3|8672.8|8674.3|8673|8673.5|8672.4|29
1701148500000|2023-11-28 05:15:00|8674.2|8672.7|8675.3|8673.8|8675.3|8673.8|8674|8672.7|46
1701148800000|2023-11-28 05:20:00|8675.2|8673.7|8675.2|8673.7|8675.3|8674.1|8674.8|8673.4|30
1701149100000|2023-11-28 05:25:00|8675|8673.5|8674.9|8673.4|8675.6|8674.1|8674.8|8673.3|30
1701149400000|2023-11-28 05:30:00|8674.8|8673.3|8675.6|8674.1|8675.6|8674.1|8674.6|8673.1|57
1701149700000|2023-11-28 05:35:00|8675.5|8674|8676.1|8674.6|8676.7|8675.2|8674.8|8673.7|96
1701150000000|2023-11-28 05:40:00|8675.8|8674.9|8676|8674.5|8676|8675.1|8675.4|8674.1|73
1701150300000|2023-11-28 05:45:00|8676.1|8674.6|8676.1|8674.6|8676.4|8674.9|8675.8|8674.3|49
1701150600000|2023-11-28 05:50:00|8676|8674.5|8675|8673.5|8676|8674.5|8674.9|8673.4|76
1701150900000|2023-11-28 05:55:00|8674.9|8673.4|8674.5|8673|8675.1|8673.6|8673.9|8672.4|72
1701151200000|2023-11-28 06:00:00|8674.6|8673.1|8674.1|8673.2|8675.5|8674|8674|8673|68
1701151500000|2023-11-28 06:05:00|8674|8673.1|8673.7|8672.2|8674.1|8673.2|8672.7|8671.5|103
1701151800000|2023-11-28 06:10:00|8673.8|8672.3|8672.6|8671.7|8674.5|8673|8672.6|8671.5|66
1701152100000|2023-11-28 06:15:00|8672.8|8671.3|8671.8|8670.9|8672.8|8671.7|8671.7|8670.7|81
1701152400000|2023-11-28 06:20:00|8671.4|8670.5|8670.9|8670|8671.6|8670.7|8670.8|8669.9|62
1701152700000|2023-11-28 06:25:00|8670.8|8669.9|8670.1|8669.2|8671.2|8670.3|8670|8668.8|60
1701153000000|2023-11-28 06:30:00|8670|8669.1|8669.8|8668.3|8671.1|8669.8|8669.7|8668.3|90
1701153300000|2023-11-28 06:35:00|8669.7|8668.2|8668.4|8666.9|8669.8|8668.4|8668.1|8666.7|59
1701153600000|2023-11-28 06:40:00|8668.5|8667|8668.4|8667.5|8669.1|8667.6|8667.7|8666.7|77
1701153900000|2023-11-28 06:45:00|8668.5|8667.6|8668.9|8668|8669.2|8668.3|8668.3|8667.4|58
1701154200000|2023-11-28 06:50:00|8668.8|8667.9|8669|8668.1|8669.2|8668.3|8668.7|8667.8|51
1701154500000|2023-11-28 06:55:00|8669.2|8667.7|8670.3|8668.8|8670.6|8669.1|8668.9|8667.7|82
1701154800000|2023-11-28 07:00:00|8670.4|8668.9|8671.7|8670.8|8672.3|8671.4|8670.1|8668.6|138
1701155100000|2023-11-28 07:05:00|8671.8|8670.9|8673|8671.5|8673.1|8671.6|8671|8670.1|96
1701155400000|2023-11-28 07:10:00|8673.1|8671.6|8673.7|8672.8|8674.1|8672.9|8671.9|8671|106
1701155700000|2023-11-28 07:15:00|8673.8|8672.9|8674.6|8673.7|8674.8|8673.9|8673.1|8672.2|128
1701156000000|2023-11-28 07:20:00|8674.7|8673.8|8674.6|8673.7|8675.8|8674.5|8674|8673.1|105
1701156300000|2023-11-28 07:25:00|8674.7|8673.8|8675.8|8674.3|8675.8|8674.3|8673.9|8672.8|158
1701156600000|2023-11-28 07:30:00|8675.7|8674.2|8675.1|8674.2|8676.2|8675|8674.5|8673.1|138
1701156900000|2023-11-28 07:35:00|8675|8674.1|8674.6|8673.7|8675.3|8674.3|8673.8|8672.9|87
1701157200000|2023-11-28 07:40:00|8674.7|8673.8|8674|8673.1|8674.9|8673.9|8673.4|8672.5|133
1701157500000|2023-11-28 07:45:00|8674.1|8673.2|8674.5|8673.6|8674.9|8673.8|8673.6|8672.4|149
1701157800000|2023-11-28 07:50:00|8674.4|8673.5|8673.3|8672.4|8674.8|8673.9|8672.7|8671.7|154
1701158100000|2023-11-28 07:55:00|8673.1|8672.2|8671.6|8670.7|8673.7|8672.4|8670.9|8670|152
1701158400000|2023-11-28 08:00:00|8671.5|8670.6|8670|8669.1|8671.9|8671|8669.2|8668.3|286
1701158700000|2023-11-28 08:05:00|8669.9|8669|8672.5|8671.6|8673.3|8672.3|8669.3|8668.4|207
1701159000000|2023-11-28 08:10:00|8672.7|8671.8|8676.5|8675.6|8676.9|8676|8671.6|8670.7|181
1701159300000|2023-11-28 08:15:00|8676.4|8675.5|8677.4|8676.5|8678.2|8677.3|8675.4|8674.5|254
1701159600000|2023-11-28 08:20:00|8676.9|8676|8678.3|8677.4|8679.6|8678.7|8676.1|8675.2|244
1701159900000|2023-11-28 08:25:00|8678.4|8677.5|8676|8674.5|8678.7|8677.8|8674.9|8674|148
1701160200000|2023-11-28 08:30:00|8675.9|8674.4|8671.9|8671|8675.9|8674.4|8671.4|8670.2|207
1701160500000|2023-11-28 08:35:00|8671.7|8670.8|8674.6|8673.7|8675.3|8674.4|8671.4|8670.5|186
1701160800000|2023-11-28 08:40:00|8674.7|8673.2|8673.2|8672.3|8674.8|8673.9|8672.3|8671.4|199
1701161100000|2023-11-28 08:45:00|8673.3|8672.4|8672|8671.1|8673.6|8672.7|8671.4|8670.4|217
1701161400000|2023-11-28 08:50:00|8672.1|8671.2|8673.4|8672.5|8674.5|8673.6|8671.5|8670.3|174
1701161700000|2023-11-28 08:55:00|8673.3|8672.4|8670.8|8669.3|8673.8|8672.5|8669.3|8668.4|215
1701162000000|2023-11-28 09:00:00|8670.9|8669.4|8672.5|8671.6|8673.4|8672.5|8670.5|8669|193
1701162300000|2023-11-28 09:05:00|8672.4|8671.5|8674.7|8673.8|8674.9|8674|8671.9|8671|228
1701162600000|2023-11-28 09:10:00|8674.6|8673.7|8674.7|8673.2|8675.4|8673.9|8672.7|8671.4|171
1701162900000|2023-11-28 09:15:00|8674.6|8673.1|8673.9|8673|8676.9|8675.4|8673.9|8672.7|170
1701163200000|2023-11-28 09:20:00|8673.8|8672.9|8670.3|8669.4|8674.1|8673|8670.3|8669.4|153
1701163500000|2023-11-28 09:25:00|8669.8|8668.9|8671.8|8670.9|8672.4|8671.5|8669.7|8668.6|182
1701163800000|2023-11-28 09:30:00|8671.7|8670.8|8670.7|8669.8|8672.5|8671.6|8670.1|8669.2|134
1701164100000|2023-11-28 09:35:00|8670.8|8669.9|8672|8671.1|8672.9|8672|8670.3|8669.4|165
1701164400000|2023-11-28 09:40:00|8671.9|8671|8671.9|8671|8673.2|8672.1|8671.2|8669.9|174
1701164700000|2023-11-28 09:45:00|8672|8671.1|8672.6|8671.7|8673.8|8672.9|8671.4|8670.5|217
1701165000000|2023-11-28 09:50:00|8672.7|8671.8|8672.9|8672|8673.2|8672.3|8670.6|8669.7|128
1701165300000|2023-11-28 09:55:00|8673|8672.1|8674.3|8673.4|8674.7|8673.8|8672.4|8671.5|178
1701165600000|2023-11-28 10:00:00|8674.2|8672.8|8668.1|8667.2|8674.2|8673.2|8667.8|8666.9|210
1701165900000|2023-11-28 10:05:00|8668|8667.1|8669.6|8668.7|8669.8|8668.7|8667.9|8667|153
1701166200000|2023-11-28 10:10:00|8669.5|8668.6|8668.7|8667.8|8669.5|8668.6|8667.2|8666.3|159
1701166500000|2023-11-28 10:15:00|8668.8|8667.9|8667.8|8666.9|8669.1|8668.2|8667.8|8666.9|91
1701166800000|2023-11-28 10:20:00|8667.7|8666.8|8669.7|8668.8|8669.9|8669|8667.3|8666.4|113
1701167100000|2023-11-28 10:25:00|8669.2|8668.3|8669.8|8668.9|8670.5|8669.6|8668.6|8667.7|124
1701167400000|2023-11-28 10:30:00|8669.7|8668.8|8668|8667.1|8669.8|8668.9|8666.7|8665.8|147
1701167700000|2023-11-28 10:35:00|8668.1|8667.2|8666.9|8666|8668.2|8667.3|8666|8665.1|135
1701168000000|2023-11-28 10:40:00|8667.1|8666.2|8667.1|8666.2|8667.8|8666.9|8666.5|8665.6|118
1701168300000|2023-11-28 10:45:00|8667.2|8666.3|8667.6|8666.7|8668.5|8667.6|8666.9|8666|103
1701168600000|2023-11-28 10:50:00|8667.7|8666.8|8666.7|8665.8|8669.4|8668.5|8666.7|8665.8|134
1701168900000|2023-11-28 10:55:00|8666.8|8665.9|8668.4|8666.9|8668.6|8667.5|8666.5|8665.6|182
1701169200000|2023-11-28 11:00:00|8668.3|8666.8|8669.9|8669|8670.2|8669.3|8668.3|8666.8|199
1701169500000|2023-11-28 11:05:00|8670|8669.1|8671.9|8671|8672.3|8671.4|8670|8669.1|167
1701169800000|2023-11-28 11:10:00|8672|8671.1|8672|8671.1|8672.8|8671.9|8671.3|8670.4|107
1701170100000|2023-11-28 11:15:00|8672.1|8671.2|8672.3|8671.4|8673.3|8672.4|8671.6|8670.7|116
1701170400000|2023-11-28 11:20:00|8672.2|8671.3|8673.2|8672.3|8673.2|8672.3|8671|8670.1|108
1701170700000|2023-11-28 11:25:00|8673.3|8672.4|8676|8675.1|8676.2|8675.3|8673.3|8672.4|124
1701171000000|2023-11-28 11:30:00|8676.2|8675.3|8676.1|8675.2|8677|8676.1|8675.5|8674.3|132
1701171300000|2023-11-28 11:35:00|8676|8675.1|8676.4|8675.5|8677.3|8676.3|8675.8|8674.9|77
1701171600000|2023-11-28 11:40:00|8676.3|8675.4|8676.8|8675.9|8676.9|8676|8675.2|8674.3|128
1701171900000|2023-11-28 11:45:00|8676.7|8675.8|8674.3|8673.4|8676.7|8675.8|8673.9|8673|118
1701172200000|2023-11-28 11:50:00|8674.2|8673.3|8675.5|8674.6|8675.6|8674.7|8674.1|8673.2|109
1701172500000|2023-11-28 11:55:00|8675.4|8674.5|8677.3|8676.4|8677.4|8676.5|8675.2|8674.3|158
1701172800000|2023-11-28 12:00:00|8677.1|8676.2|8678.5|8677.6|8679.3|8678.4|8677.1|8676.2|133
1701173100000|2023-11-28 12:05:00|8678.4|8677.5|8678.3|8677.4|8680|8679.1|8677.4|8676.5|123
1701173400000|2023-11-28 12:10:00|8678.4|8677.5|8682.8|8681.9|8683.2|8682.3|8678.4|8677.5|190
1701173700000|2023-11-28 12:15:00|8682.9|8682|8680.4|8679.5|8684|8683.1|8679.7|8678.8|187
1701174000000|2023-11-28 12:20:00|8680.5|8679.6|8679.7|8678.8|8680.7|8679.8|8679|8678.1|136
1701174300000|2023-11-28 12:25:00|8679.6|8678.7|8678|8677.1|8680.1|8679.2|8677.9|8677|140
1701174600000|2023-11-28 12:30:00|8678.1|8677.2|8679.6|8678.7|8679.7|8678.8|8677|8676.1|141
1701174900000|2023-11-28 12:35:00|8679.5|8678.6|8679.3|8678.4|8679.6|8678.7|8678.4|8677.5|148
1701175200000|2023-11-28 12:40:00|8679.4|8678.5|8678.8|8677.9|8679.8|8678.9|8678|8677.1|145
1701175500000|2023-11-28 12:45:00|8678.7|8677.8|8676.6|8675.7|8678.7|8677.8|8676.4|8675|135
1701175800000|2023-11-28 12:50:00|8676.5|8675.6|8681.2|8680.3|8681.6|8680.3|8676.4|8675.5|165
1701176100000|2023-11-28 12:55:00|8681.1|8680.2|8680|8679.1|8681.4|8680.5|8678.6|8677.7|269
1701176400000|2023-11-28 13:00:00|8680.2|8679.3|8681.6|8680.7|8683|8681.8|8680.1|8679.2|282
1701176700000|2023-11-28 13:05:00|8681.5|8680.6|8682.4|8681.5|8683.1|8682.2|8681.3|8680.4|211
1701177000000|2023-11-28 13:10:00|8682.3|8681.4|8682.1|8681.2|8683.2|8682.3|8681.9|8681|151
1701177300000|2023-11-28 13:15:00|8682|8681.1|8681.6|8680.7|8683.4|8682.5|8680.8|8679.9|184
1701177600000|2023-11-28 13:20:00|8681.5|8680.6|8679.5|8678.6|8681.5|8680.6|8678|8677.1|281
1701177900000|2023-11-28 13:25:00|8679.8|8678.9|8677.3|8676.4|8680|8679.1|8676.5|8675.6|317
1701178200000|2023-11-28 13:30:00|8677.2|8676.3|8675|8674.1|8677.4|8676.5|8674.6|8673.7|256
1701178500000|2023-11-28 13:35:00|8674.9|8674|8673.5|8672.6|8675.3|8674.4|8673.5|8672.6|196
1701178800000|2023-11-28 13:40:00|8673.6|8672.7|8674.2|8673.3|8674.4|8673.5|8672|8670.7|318
1701179100000|2023-11-28 13:45:00|8674.3|8673.4|8672.9|8672|8674.8|8673.9|8671.7|8670.8|332
1701179400000|2023-11-28 13:50:00|8672.8|8671.9|8679.5|8678|8679.7|8678.2|8672.4|8671.5|295
1701179700000|2023-11-28 13:55:00|8679.6|8678.1|8679.4|8677.9|8681.4|8680.4|8677.6|8676.7|338
1701180000000|2023-11-28 14:00:00|8679.5|8678|8677.6|8676.7|8679.6|8678.4|8676.2|8675.3|371
1701180300000|2023-11-28 14:05:00|8677.7|8676.8|8679.5|8678.6|8679.5|8678.6|8676.5|8675.6|299
1701180600000|2023-11-28 14:10:00|8679.4|8678.5|8679.4|8677.9|8680.7|8679.2|8676.7|8675.8|262
1701180900000|2023-11-28 14:15:00|8679.2|8677.7|8679.1|8677.6|8680.1|8679.2|8677.1|8675.9|295
1701181200000|2023-11-28 14:20:00|8679|8677.5|8674.2|8673.3|8679|8677.8|8673.6|8672.7|343
1701181500000|2023-11-28 14:25:00|8674.3|8673.4|8673.4|8672.5|8675.8|8674.8|8672.7|8671.8|369
1701181800000|2023-11-28 14:30:00|8673.3|8672.4|8673.1|8672.2|8673.7|8672.8|8671.6|8670.7|394
1701182100000|2023-11-28 14:35:00|8673.2|8672.3|8672.4|8671.5|8673.8|8672.9|8672.3|8671.4|286
1701182400000|2023-11-28 14:40:00|8672.5|8671.6|8672.2|8671.3|8673.6|8672.7|8671.1|8669.9|336
1701182700000|2023-11-28 14:45:00|8672.3|8671.4|8674.5|8673.6|8675|8674.1|8671.4|8670.5|314
1701183000000|2023-11-28 14:50:00|8674.6|8673.7|8675.4|8674.5|8676.4|8675.5|8673.3|8672.4|318
1701183300000|2023-11-28 14:55:00|8675.3|8674.4|8677.9|8675.3|8679|8677.7|8675.1|8674.2|320
1701183600000|2023-11-28 15:00:00|8678.2|8675.6|8673.8|8672.9|8678.4|8677|8673.5|8672|483
1701183900000|2023-11-28 15:05:00|8673.9|8673|8671.3|8670.4|8674.2|8673.3|8670.1|8669.2|339
1701184200000|2023-11-28 15:10:00|8671.4|8670.5|8673.4|8671.9|8673.8|8672.5|8670|8669.1|291
1701184500000|2023-11-28 15:15:00|8673.3|8671.8|8671.2|8670.3|8673.5|8672.4|8670|8669.1|295
1701184800000|2023-11-28 15:20:00|8671.1|8670.2|8666.7|8665.2|8671.3|8670.4|8666.3|8665.2|320
1701185100000|2023-11-28 15:25:00|8666.8|8665.3|8669.3|8667.8|8670|8668.5|8666|8665.1|302
1701185400000|2023-11-28 15:30:00|8669.2|8667.7|8667.2|8666.3|8670.7|8669.4|8667.1|8666.2|282
1701185700000|2023-11-28 15:35:00|8667.1|8666.2|8666.8|8665.3|8667.8|8666.8|8665.2|8664.3|402
1701186000000|2023-11-28 15:40:00|8666.5|8665.6|8661.6|8660.7|8667.9|8667|8661.3|8660.3|776
1701186300000|2023-11-28 15:45:00|8661.7|8660.8|8657.8|8656.9|8663.6|8662.1|8656.8|8655.7|571
1701186600000|2023-11-28 15:50:00|8657.9|8657|8661.7|8660.8|8661.8|8660.9|8656.5|8655.6|549
1701186900000|2023-11-28 15:55:00|8661.2|8660.3|8658.6|8657.7|8661.3|8660.4|8657|8656.1|713
1701187200000|2023-11-28 16:00:00|8658.7|8657.8|8661|8660.1|8661.7|8660.8|8658.1|8657.2|502
1701187500000|2023-11-28 16:05:00|8661.1|8660.2|8658.3|8657.4|8661.1|8660.2|8657.5|8656.6|388
1701187800000|2023-11-28 16:10:00|8658.4|8657.5|8658|8657.1|8660.2|8659.3|8657.9|8657|358
1701188100000|2023-11-28 16:15:00|8658.1|8657.2|8662.1|8661.2|8662.4|8661.5|8657.3|8656.4|374
1701188400000|2023-11-28 16:20:00|8662|8661.1|8659.5|8658.6|8662.8|8661.9|8659.4|8658.3|338
1701188700000|2023-11-28 16:25:00|8659.4|8658.5|8660.7|8659.8|8661.6|8660.7|8659.2|8658.3|282
1701189000000|2023-11-28 16:30:00|8660.9|8660|8664.1|8663.2|8664.6|8663.7|8659.3|8658.4|293
1701189300000|2023-11-28 16:35:00|8664.3|8663.4|8660.8|8659.9|8664.6|8663.7|8660.4|8659|267
1701189600000|2023-11-28 16:40:00|8660.9|8660|8659.3|8657.8|8661.6|8660.3|8658.8|8657.8|252
1701189900000|2023-11-28 16:45:00|8659.4|8657.9|8657.8|8656.9|8660.3|8658.8|8657.8|8656.9|268
1701190200000|2023-11-28 16:50:00|8657.9|8657|8659.3|8658.4|8661.1|8660.2|8657.7|8656.8|244
1701190500000|2023-11-28 16:55:00|8659.2|8658.3|8658.6|8657.7|8660.5|8659.6|8658.3|8657.4|283
1701190800000|2023-11-28 17:00:00|8658.5|8657.6|8658.3|8657.4|8659.7|8658.6|8657.8|8656.6|246
1701191100000|2023-11-28 17:05:00|8658.2|8657.3|8658.8|8657.9|8659|8658.1|8658|8657.1|185
1701191400000|2023-11-28 17:10:00|8658.7|8657.8|8660|8659.1|8660.3|8659.4|8658.4|8657.4|165
1701191700000|2023-11-28 17:15:00|8659.8|8658.9|8659.9|8659|8660.5|8659.6|8659.1|8658.2|159
1701192000000|2023-11-28 17:20:00|8660|8659.1|8660.1|8659.2|8661.2|8660.3|8659.6|8658.7|177
1701192300000|2023-11-28 17:25:00|8660|8659.1|8658.7|8657.8|8660.3|8659.4|8658.2|8657.3|147
1701192600000|2023-11-28 17:30:00|8658.6|8657.7|8662.6|8661.1|8662.7|8661.5|8658.1|8657.2|210
1701192900000|2023-11-28 17:35:00|8662.7|8661.2|8661.5|8660.6|8662.7|8661.5|8661.1|8660|189
1701193200000|2023-11-28 17:40:00|8661.6|8660.7|8659.9|8658.4|8662.2|8661.3|8659.9|8658.4|207
1701193500000|2023-11-28 17:45:00|8659.8|8658.3|8659.7|8658.8|8660.5|8659.6|8658.2|8657.3|174
1701193800000|2023-11-28 17:50:00|8659.8|8658.9|8659.4|8658.5|8660.1|8659|8657.8|8656.8|195
1701194100000|2023-11-28 17:55:00|8659.3|8658.4|8657|8656.1|8659.4|8658.5|8656.9|8656|154
1701194400000|2023-11-28 18:00:00|8657.1|8656.2|8657.2|8656.3|8658|8657.1|8656.7|8655.7|324
1701194700000|2023-11-28 18:05:00|8657.3|8656.4|8657.1|8656.2|8658.1|8657.1|8656.6|8655.5|264
1701195000000|2023-11-28 18:10:00|8657|8656.1|8658.9|8658|8660.3|8659.2|8657|8656.1|284
1701195300000|2023-11-28 18:15:00|8659|8658.1|8659.4|8658.5|8660|8658.8|8658.4|8657.5|162
1701195600000|2023-11-28 18:20:00|8659.5|8658.6|8659.7|8658.8|8660.7|8659.8|8658.8|8657.6|172
1701195900000|2023-11-28 18:25:00|8659.8|8658.9|8658.8|8657.9|8660.3|8659.4|8658.6|8657.3|135
1701196200000|2023-11-28 18:30:00|8658.7|8657.8|8659.5|8658|8659.9|8658.6|8658.4|8657.4|136
1701196500000|2023-11-28 18:35:00|8659.3|8657.8|8656.9|8656|8659.6|8658.3|8656.7|8655.6|119
1701196800000|2023-11-28 18:40:00|8656.8|8655.9|8656|8655.1|8657.7|8656.8|8655.5|8654.3|131
1701197100000|2023-11-28 18:45:00|8656.1|8655.2|8655.9|8655|8656.5|8655.6|8655.8|8654.9|93
1701197400000|2023-11-28 18:50:00|8655.8|8654.9|8656|8655.1|8656.7|8655.8|8655.7|8654.8|101
1701197700000|2023-11-28 18:55:00|8656.1|8655.2|8655.9|8655|8656.9|8656|8655.8|8654.9|97
1701198000000|2023-11-28 19:00:00|8655.8|8654.9|8656.4|8654.9|8656.9|8655.9|8655.3|8654.4|86
1701198300000|2023-11-28 19:05:00|8656.5|8655|8656|8655.1|8656.6|8655.4|8655.8|8654.5|82
1701198600000|2023-11-28 19:10:00|8655.9|8655|8656.1|8655.2|8656.2|8655.3|8655.7|8654.6|102
1701198900000|2023-11-28 19:15:00|8656|8655.1|8656|8655.1|8656.5|8655.6|8655.8|8654.7|85
1701199200000|2023-11-28 19:20:00|8655.9|8655|8656.3|8655.4|8657.2|8655.9|8655.6|8654.6|98
1701199500000|2023-11-28 19:25:00|8656.2|8655.3|8656.7|8655.8|8657.1|8656.2|8656.2|8655|118
1701199800000|2023-11-28 19:30:00|8656.8|8655.9|8656.7|8655.8|8657.4|8656.5|8656.6|8655.7|132
1701200100000|2023-11-28 19:35:00|8656.8|8655.9|8657.1|8656.2|8657.8|8656.6|8656.4|8655.5|177
1701200400000|2023-11-28 19:40:00|8657.2|8656.3|8656.5|8655.6|8657.2|8656.3|8656.1|8655.1|106
1701200700000|2023-11-28 19:45:00|8656.6|8655.7|8655.9|8655|8656.6|8655.7|8655.5|8654.4|98
1701201000000|2023-11-28 19:50:00|8655.8|8654.9|8656.2|8655.3|8656.5|8655.6|8655.5|8654.3|128
1701201300000|2023-11-28 19:55:00|8656.1|8655.2|8655.9|8655|8656.5|8655.6|8655.2|8654.3|134
1701201600000|2023-11-28 20:00:00|8656|8655.1|8655.9|8655|8656.5|8655.5|8655.7|8654.4|102
1701201900000|2023-11-28 20:05:00|8656|8655.1|8657.2|8656.3|8657.4|8656.3|8655.1|8654.2|151
1701202200000|2023-11-28 20:10:00|8657.1|8656.2|8657.1|8656.2|8657.8|8656.9|8656.5|8655.6|105
1701202500000|2023-11-28 20:15:00|8657|8656.1|8656.2|8655.3|8657|8656.1|8655.3|8654.4|106
1701202800000|2023-11-28 20:20:00|8656.3|8655.4|8655.9|8655|8656.5|8655.6|8655.8|8654.9|123
1701203100000|2023-11-28 20:25:00|8655.8|8654.9|8656.1|8655.2|8656.2|8655.3|8655.5|8654.6|83
1701203400000|2023-11-28 20:30:00|8656.2|8655.3|8656.9|8656|8657|8656.1|8656|8655.1|81
1701203700000|2023-11-28 20:35:00|8657|8656.1|8657.2|8656.3|8657.6|8656.3|8656.4|8655.5|87
1701204000000|2023-11-28 20:40:00|8657.3|8656.4|8655.9|8654.4|8657.7|8656.6|8655.5|8654.1|130
1701204300000|2023-11-28 20:45:00|8655.8|8654.3|8656.8|8655.3|8656.9|8655.4|8655.7|8654.3|107
1701204600000|2023-11-28 20:50:00|8656.7|8655.2|8656.4|8654.9|8657.2|8655.7|8656.3|8654.9|149
1701204900000|2023-11-28 20:55:00|8656.5|8655|8656.5|8655|8656.8|8655.5|8655.3|8654.1|228
1701205200000|2023-11-28 21:00:00|8656.6|8655.1|8657.8|8656.3|8657.8|8656.7|8656.2|8654.9|87
1701205500000|2023-11-28 21:05:00|8657.5|8656.6|8658|8656.5|8658.3|8657.2|8657.3|8656.2|50
1701205800000|2023-11-28 21:10:00|8658.1|8656.6|8658.1|8657.2|8658.1|8657.2|8657.3|8656|43
1701206100000|2023-11-28 21:15:00|8658|8657.1|8657.5|8656.6|8658.1|8657.2|8657.4|8656.5|32
1701206400000|2023-11-28 21:20:00|8657.4|8656.5|8656.3|8655.4|8657.4|8656.5|8656.3|8655.4|36
1701206700000|2023-11-28 21:25:00|8656.4|8655.5|8656.3|8654.8|8657.3|8656.3|8655.9|8654.7|53
1701207000000|2023-11-28 21:30:00|8656.2|8654.7|8656.4|8654.9|8657.1|8655.6|8656|8654.7|45
1701207300000|2023-11-28 21:35:00|8656.3|8654.8|8656.3|8654.8|8657.2|8655.7|8656.1|8654.6|37
1701207600000|2023-11-28 21:40:00|8656.4|8654.9|8657.3|8655.8|8657.3|8655.8|8656|8654.7|70
1701207900000|2023-11-28 21:45:00|8657.4|8655.9|8658.7|8657.8|8659.3|8657.9|8657.2|8655.7|83
1701208200000|2023-11-28 21:50:00|8658.8|8657.9|8659.8|8658.3|8659.9|8658.4|8658.4|8656.9|108
1701208500000|2023-11-28 21:55:00|8659.9|8658.4|8662|8658.2|8662.1|8659.2|8659.5|8656.9|278
1701208800000|2023-11-28 22:00:00|8661.9|8658|8663.3|8655.6|8664.4|8658|8661.9|8652.9|40
1701209100000|2023-11-28 22:05:00|8664.9|8654.1|8665|8653.1|8666.2|8654.4|8664.3|8652.5|29
1701209400000|2023-11-28 22:10:00|8665.1|8653.2|8663.9|8654.9|8665.8|8656.4|8663.8|8652.8|44
1701209700000|2023-11-28 22:15:00|8664|8655|8663.1|8654.2|8664.7|8655.1|8663.1|8653.3|46
1701210000000|2023-11-28 22:20:00|8663|8654.3|8662.6|8655.2|8663.3|8655.6|8662.6|8654.2|41
1701210300000|2023-11-28 22:25:00|8662.5|8655.3|8663.7|8656|8663.8|8656|8662.2|8654.4|39
1701210600000|2023-11-28 22:30:00|8663.6|8655.9|8663.7|8654.9|8663.9|8656.7|8663.1|8654.9|154
1701210900000|2023-11-28 22:35:00|8663.5|8654.8|8663.3|8656.5|8665.2|8658.4|8662.4|8654.5|266
1701211200000|2023-11-28 22:40:00|8663.2|8656.4|8663.1|8655.8|8663.8|8657.3|8661|8652.7|292
1701211500000|2023-11-28 22:45:00|8662.6|8655.9|8662.1|8656.1|8663.1|8657.5|8660.9|8655.4|182
1701211800000|2023-11-28 22:50:00|8662.2|8656|8660.4|8654.7|8662.2|8656.2|8660.3|8654.5|124
1701212100000|2023-11-28 22:55:00|8660.5|8654.8|8660.8|8655|8661.6|8655.8|8660|8652.4|126
1701212400000|2023-11-28 23:00:00|8660.5|8655.1|8659.2|8655.9|8661.4|8656.7|8658.5|8653.2|303
1701212700000|2023-11-28 23:05:00|8658.8|8656.4|8658.6|8657.1|8659.4|8657.2|8657.7|8655.5|251
1701213000000|2023-11-28 23:10:00|8658.5|8657|8659.2|8657.7|8660.1|8658.2|8658.5|8657|247
1701213300000|2023-11-28 23:15:00|8659.3|8657.8|8658.1|8656.6|8659.6|8658.1|8657.7|8656.2|263
1701213600000|2023-11-28 23:20:00|8658.2|8656.7|8659.2|8657.7|8659.4|8657.9|8657.8|8656.3|222
1701213900000|2023-11-28 23:25:00|8659.1|8657.6|8659.1|8657.6|8659.6|8658.1|8657.6|8656.1|198
1701214200000|2023-11-28 23:30:00|8659.2|8657.7|8658.3|8656.8|8659.5|8658|8657.6|8656.1|186
1701214500000|2023-11-28 23:35:00|8658.4|8656.9|8656.7|8655.2|8659.1|8657.6|8656.6|8655.1|91
1701214800000|2023-11-28 23:40:00|8656.8|8655.3|8657.9|8656.4|8658|8656.5|8656.8|8655.3|80
1701215100000|2023-11-28 23:45:00|8657.8|8656.3|8657.1|8655.6|8657.8|8656.3|8656.8|8655.3|45
1701215400000|2023-11-28 23:50:00|8657|8655.5|8657.1|8655.6|8657.5|8656|8656.7|8655.2|50
1701215700000|2023-11-28 23:55:00|8657.2|8655.7|8656.8|8655.3|8657.3|8656|8656.6|8655.1|34
1701216000000|2023-11-29 00:00:00|8656.9|8655.4|8656.7|8655.2|8657.9|8656.4|8656.5|8655|95
1701216300000|2023-11-29 00:05:00|8656.8|8655.3|8658|8656.5|8658|8656.5|8656.5|8655|78
1701216600000|2023-11-29 00:10:00|8657.9|8656.4|8656.6|8655.1|8658.1|8656.6|8656.4|8654.9|81
1701216900000|2023-11-29 00:15:00|8656.5|8655|8657.3|8655.8|8657.3|8655.9|8656.3|8655|60
1701217200000|2023-11-29 00:20:00|8657.2|8655.7|8657.2|8656.3|8658.2|8656.7|8657.2|8655.7|43
1701217500000|2023-11-29 00:25:00|8657.3|8656.4|8657|8655.5|8657.3|8656.4|8656.3|8655.2|40
1701217800000|2023-11-29 00:30:00|8656.9|8655.4|8658|8656.5|8659|8657.6|8656.9|8655.4|180
1701218100000|2023-11-29 00:35:00|8657.9|8656.4|8657.7|8656.2|8658.5|8657|8657.2|8655.8|120
1701218400000|2023-11-29 00:40:00|8657.6|8656.1|8656.5|8655|8657.6|8656.1|8656.4|8654.9|104
1701218700000|2023-11-29 00:45:00|8656.4|8654.9|8656.4|8654.9|8656.8|8655.3|8656.1|8654.6|54
1701219000000|2023-11-29 00:50:00|8656.3|8654.8|8656.6|8655.1|8656.7|8655.2|8655.3|8653.8|138
1701219300000|2023-11-29 00:55:00|8656.4|8654.9|8655.2|8653.7|8656.4|8654.9|8655.2|8653.7|88
1701219600000|2023-11-29 01:00:00|8655.1|8653.6|8655.8|8654.3|8657.9|8656.4|8654.7|8653.2|323
1701219900000|2023-11-29 01:05:00|8655.9|8654.4|8654.9|8653.4|8655.9|8654.4|8654.3|8652.8|198
1701220200000|2023-11-29 01:10:00|8654.8|8653.3|8654.5|8653|8655.4|8653.9|8654.1|8652.6|149
1701220500000|2023-11-29 01:15:00|8654.4|8652.9|8652.6|8651.1|8654.9|8653.4|8652.3|8650.8|139
1701220800000|2023-11-29 01:20:00|8652.5|8651|8654.1|8653.2|8654.9|8654|8651.9|8650.7|136
1701221100000|2023-11-29 01:25:00|8654|8653.1|8655.2|8653.7|8655.4|8653.9|8654|8652.7|126
1701221400000|2023-11-29 01:30:00|8655.3|8653.8|8655.8|8654.3|8656.3|8654.8|8655.2|8653.7|107
1701221700000|2023-11-29 01:35:00|8655.6|8654.1|8656|8654.5|8656.1|8654.6|8655.2|8653.7|101
1701222000000|2023-11-29 01:40:00|8655.9|8654.4|8655.3|8654.4|8656|8654.9|8655.2|8654|87
1701222300000|2023-11-29 01:45:00|8655.2|8654.3|8654.7|8653.2|8655.3|8654.4|8654.1|8652.7|113
1701222600000|2023-11-29 01:50:00|8654.6|8653.1|8654.1|8652.6|8655.4|8653.9|8653.9|8652.6|93
1701222900000|2023-11-29 01:55:00|8654|8652.5|8654.2|8652.7|8654.8|8653.6|8653.5|8652.4|85
1701223200000|2023-11-29 02:00:00|8654.1|8652.6|8653.7|8652.2|8654.6|8653.1|8653.1|8651.6|109
1701223500000|2023-11-29 02:05:00|8653.6|8652.1|8653.9|8652.4|8654|8652.8|8652.9|8651.7|101
1701223800000|2023-11-29 02:10:00|8653.8|8652.3|8654.2|8652.7|8654.5|8653|8653.6|8652.1|114
1701224100000|2023-11-29 02:15:00|8654.1|8652.6|8654.2|8652.7|8654.6|8653.1|8654|8652.5|80
1701224400000|2023-11-29 02:20:00|8654.3|8652.8|8654.1|8652.6|8654.7|8653.4|8654|8652.5|85
1701224700000|2023-11-29 02:25:00|8654.2|8652.7|8654.4|8652.9|8654.4|8653.1|8653.7|8652.4|74
1701225000000|2023-11-29 02:30:00|8654.3|8652.8|8653.7|8652.2|8654.4|8653|8653.2|8651.7|78
1701225300000|2023-11-29 02:35:00|8653.8|8652.3|8653|8651.5|8653.8|8652.3|8652.3|8650.8|85
1701225600000|2023-11-29 02:40:00|8653.1|8651.6|8652.8|8651.3|8653.3|8651.8|8651.8|8650.5|101
1701225900000|2023-11-29 02:45:00|8652.9|8651.4|8652.9|8651.4|8653|8651.5|8652.2|8650.7|105
1701226200000|2023-11-29 02:50:00|8653|8651.5|8653.5|8652.6|8654|8652.9|8652.3|8650.8|73
1701226500000|2023-11-29 02:55:00|8653.4|8652.5|8653.6|8652.1|8653.9|8653|8652.6|8651.7|93
1701226800000|2023-11-29 03:00:00|8653.7|8652.2|8653.1|8652.2|8653.7|8652.5|8652.5|8651.6|70
1701227100000|2023-11-29 03:05:00|8653|8652.1|8653.7|8652.8|8654.5|8653.6|8653|8652.1|53
1701227400000|2023-11-29 03:10:00|8653.8|8652.9|8654|8653.1|8654.5|8653.6|8653.4|8652.5|55
1701227700000|2023-11-29 03:15:00|8654.1|8653.2|8654.4|8652.9|8655|8654.1|8653.9|8652.7|59
1701228000000|2023-11-29 03:20:00|8654.5|8653|8655|8654.1|8655|8654.1|8654.2|8653|49
1701228300000|2023-11-29 03:25:00|8654.9|8654|8654.3|8652.8|8655.4|8654.5|8654|8652.5|73
1701228600000|2023-11-29 03:30:00|8654.5|8653|8654.4|8653.5|8654.9|8653.5|8654.2|8653|54
1701228900000|2023-11-29 03:35:00|8654.8|8653.3|8655.3|8654.4|8655.4|8654.5|8654.7|8653.2|53
1701229200000|2023-11-29 03:40:00|8655.2|8654.3|8654.6|8653.1|8655.2|8654.3|8654.3|8652.8|61
1701229500000|2023-11-29 03:45:00|8654.7|8653.2|8654.8|8653.3|8655|8653.7|8654.5|8653.1|77
1701229800000|2023-11-29 03:50:00|8654.7|8653.2|8653.8|8652.9|8654.8|8653.3|8653.4|8651.9|81
1701230100000|2023-11-29 03:55:00|8653.9|8653|8655.7|8654.2|8656|8654.5|8653.8|8652.8|90
1701230400000|2023-11-29 04:00:00|8655.6|8654.1|8654.9|8653.4|8656.6|8655.2|8654.5|8653.3|80
1701230700000|2023-11-29 04:05:00|8654.8|8653.3|8654.5|8653|8655|8653.5|8654.2|8652.7|41
1701231000000|2023-11-29 04:10:00|8654.4|8652.9|8654.7|8653.2|8655.3|8653.8|8653.7|8652.5|52
1701231300000|2023-11-29 04:15:00|8654.8|8653.3|8655.1|8654.2|8655.1|8654.2|8654.4|8653.1|62
1701231600000|2023-11-29 04:20:00|8655|8654.1|8654.7|8653.2|8655.2|8654.1|8654.6|8653.2|53
1701231900000|2023-11-29 04:25:00|8654.8|8653.3|8655|8654.1|8655.4|8654.2|8654.6|8653.1|57
1701232200000|2023-11-29 04:30:00|8655.1|8654.2|8656.5|8655|8656.5|8655|8655|8654.1|55
1701232500000|2023-11-29 04:35:00|8656.6|8655.1|8656.4|8654.9|8656.6|8655.1|8656.1|8654.6|44
1701232800000|2023-11-29 04:40:00|8656.5|8655|8656.8|8655.3|8657.1|8655.6|8656.2|8654.7|48
1701233100000|2023-11-29 04:45:00|8656.9|8655.4|8656.1|8654.6|8657|8655.5|8656.1|8654.6|48
1701233400000|2023-11-29 04:50:00|8656|8654.5|8655.2|8654.3|8656|8654.7|8655.2|8653.8|79
1701233700000|2023-11-29 04:55:00|8655.3|8654.4|8655|8653.5|8655.6|8654.7|8654.8|8653.3|60
1701234000000|2023-11-29 05:00:00|8654.9|8653.4|8654.4|8653.5|8655|8653.9|8654|8652.8|60
1701234300000|2023-11-29 05:05:00|8654.5|8653.6|8653.6|8652.7|8654.7|8653.6|8653.6|8652.5|54
1701234600000|2023-11-29 05:10:00|8653.9|8652.4|8654.7|8653.2|8655.3|8654.4|8653.7|8652.4|97
1701234900000|2023-11-29 05:15:00|8654.8|8653.3|8656|8654.5|8656.1|8654.6|8654.8|8653.3|68
1701235200000|2023-11-29 05:20:00|8655.9|8654.4|8655.4|8653.9|8656.1|8654.7|8655|8653.5|69
1701235500000|2023-11-29 05:25:00|8655.3|8653.8|8654.1|8653.2|8655.3|8653.8|8654|8652.8|62
1701235800000|2023-11-29 05:30:00|8654|8653.1|8654.5|8653|8654.8|8653.9|8654|8652.7|77
1701236100000|2023-11-29 05:35:00|8654.7|8653.2|8654.1|8652.6|8654.9|8653.4|8653.8|8652.3|56
1701236400000|2023-11-29 05:40:00|8654|8652.5|8654.3|8652.8|8655.2|8653.7|8654|8652.5|85
1701236700000|2023-11-29 05:45:00|8654.2|8652.7|8654.3|8652.8|8654.9|8653.4|8654|8652.5|73
1701237000000|2023-11-29 05:50:00|8654.2|8652.7|8655|8653.5|8655.1|8653.9|8654.1|8652.6|75
1701237300000|2023-11-29 05:55:00|8655.2|8653.7|8654.4|8653.5|8655.4|8653.9|8653.8|8652.5|84
1701237600000|2023-11-29 06:00:00|8654.5|8653.6|8655.1|8654.2|8655.8|8654.9|8654.2|8653.3|119
1701237900000|2023-11-29 06:05:00|8655.2|8654.3|8654.3|8652.8|8655.3|8654.4|8653.9|8652.5|89
1701238200000|2023-11-29 06:10:00|8654.2|8652.7|8652.8|8651.3|8654.2|8652.7|8652.5|8651.3|67
1701238500000|2023-11-29 06:15:00|8652.9|8651.4|8652.6|8651.1|8653|8651.9|8651.9|8650.6|100
1701238800000|2023-11-29 06:20:00|8652.7|8651.2|8652.7|8651.8|8653.6|8652.3|8652.2|8650.7|130
1701239100000|2023-11-29 06:25:00|8652.8|8651.9|8652.2|8650.7|8653.1|8652.2|8651.4|8650.3|103
1701239400000|2023-11-29 06:30:00|8652.3|8650.8|8650.9|8649.4|8652.4|8650.9|8649.9|8648.4|207
1701239700000|2023-11-29 06:35:00|8651|8649.5|8650.2|8648.7|8651.1|8649.6|8650|8648.5|123
1701240000000|2023-11-29 06:40:00|8650.3|8648.8|8651.4|8649.9|8651.9|8650.6|8650.2|8648.7|141
1701240300000|2023-11-29 06:45:00|8651.3|8649.8|8653.1|8651.6|8653.2|8651.7|8649.5|8648|132
1701240600000|2023-11-29 06:50:00|8653|8651.5|8654.2|8652.7|8654.2|8653|8653|8651.5|116
1701240900000|2023-11-29 06:55:00|8654.1|8652.6|8654|8652.5|8654.4|8653.4|8652.9|8651.4|100
1701241200000|2023-11-29 07:00:00|8653.9|8652.4|8655.1|8654.2|8656|8654.5|8652.7|8651.2|212
1701241500000|2023-11-29 07:05:00|8655.2|8654.3|8653.1|8652.2|8656|8654.5|8652.8|8651.8|216
1701241800000|2023-11-29 07:10:00|8652.7|8651.2|8652.2|8651.3|8654.2|8652.9|8651.7|8650.6|182
1701242100000|2023-11-29 07:15:00|8652.3|8651.4|8652.7|8651.8|8652.7|8651.8|8651.6|8650.7|130
1701242400000|2023-11-29 07:20:00|8652.8|8651.9|8651.1|8650.2|8653.6|8652.7|8650.3|8648.8|155
1701242700000|2023-11-29 07:25:00|8651|8650.1|8651.5|8650.6|8652.6|8651.3|8650.3|8649.4|178
1701243000000|2023-11-29 07:30:00|8651.6|8650.7|8654.1|8652.6|8654.3|8652.8|8651.3|8650.2|187
1701243300000|2023-11-29 07:35:00|8654|8652.5|8654.8|8653.3|8655.2|8654.1|8653.1|8651.6|158
1701243600000|2023-11-29 07:40:00|8654.7|8653.2|8654.8|8653.9|8655.1|8654.1|8652.8|8651.9|184
1701243900000|2023-11-29 07:45:00|8654.7|8653.8|8654.8|8653.9|8656.3|8655.4|8654.1|8653.2|138
1701244200000|2023-11-29 07:50:00|8654.9|8654|8654.7|8653.8|8655.8|8654.9|8653.8|8652.9|134
1701244500000|2023-11-29 07:55:00|8654.5|8653.6|8651.6|8650.1|8654.5|8653.6|8651.2|8649.7|157
1701244800000|2023-11-29 08:00:00|8651.4|8649.9|8647.3|8646.4|8651.4|8649.9|8645.9|8645|517
1701245100000|2023-11-29 08:05:00|8647.2|8646.3|8651.4|8650.5|8652.2|8651.3|8646.5|8645.6|271
1701245400000|2023-11-29 08:10:00|8651.3|8650.4|8652.5|8651.6|8653.4|8652.5|8650.4|8649.5|301
1701245700000|2023-11-29 08:15:00|8652.4|8651.5|8652.5|8651.6|8652.9|8652|8651.5|8650.6|260
1701246000000|2023-11-29 08:20:00|8652.6|8651.7|8652.5|8651.6|8654.2|8653.3|8651.6|8650.7|235
1701246300000|2023-11-29 08:25:00|8652.4|8651.5|8650.8|8649.9|8652.7|8651.8|8650.2|8649.3|233
1701246600000|2023-11-29 08:30:00|8650.9|8650|8656.9|8656|8657|8656.1|8650.4|8649.5|280
1701246900000|2023-11-29 08:35:00|8657|8656.1|8656.6|8655.7|8657.2|8656.2|8654.5|8653.6|208
1701247200000|2023-11-29 08:40:00|8656.5|8655.6|8656.9|8656|8658.4|8657.5|8656.1|8655.2|238
1701247500000|2023-11-29 08:45:00|8656.8|8655.9|8657.3|8656.4|8658.2|8657.1|8655.4|8654.5|218
1701247800000|2023-11-29 08:50:00|8657.5|8656.6|8656.5|8655|8657.9|8657|8655.1|8654.2|174
1701248100000|2023-11-29 08:55:00|8656.2|8655.3|8655.8|8654.9|8656.8|8655.9|8653.5|8652.6|244
1701248400000|2023-11-29 09:00:00|8655|8654.1|8654.5|8653.6|8656.3|8655.4|8653.9|8653|307
1701248700000|2023-11-29 09:05:00|8654.6|8653.7|8654.7|8653.2|8655.5|8654.6|8654.6|8653.2|45
1701249000000|2023-11-29 09:10:00|8654.7|8653.8|8656|8655.1|8656.8|8655.7|8654.3|8653.4|183
1701249300000|2023-11-29 09:15:00|8655.9|8655|8657.7|8656.2|8658.1|8656.8|8654.9|8654|173
1701249600000|2023-11-29 09:20:00|8657.6|8656.1|8659.2|8658.3|8660.4|8659|8657.2|8656|181
1701249900000|2023-11-29 09:25:00|8659.1|8658.2|8660.6|8659.1|8661.1|8660.2|8658.5|8657.6|138
1701250200000|2023-11-29 09:30:00|8660.5|8659|8660.3|8659.4|8663.5|8662.6|8659.9|8658.6|300
1701250500000|2023-11-29 09:35:00|8660.2|8659.3|8659.4|8658.5|8660.6|8659.4|8657.8|8656.8|211
1701250800000|2023-11-29 09:40:00|8659.5|8658.6|8658.2|8657.3|8660.8|8659.9|8656.5|8655.3|243
1701251100000|2023-11-29 09:45:00|8658.1|8657.2|8655.8|8654.9|8658.2|8657.3|8655.7|8654.8|183
1701251400000|2023-11-29 09:50:00|8655.3|8654.4|8655.7|8654.8|8656.6|8655.7|8654.5|8653.1|172
1701251700000|2023-11-29 09:55:00|8655.8|8654.9|8655.4|8653.9|8655.9|8655|8653|8652.1|152
1701252000000|2023-11-29 10:00:00|8655.5|8654|8655|8654.1|8655.9|8654.4|8653.4|8652.2|266
1701252300000|2023-11-29 10:05:00|8655.1|8654.2|8653.2|8652.3|8655.5|8654.6|8652.8|8651.9|126
1701252600000|2023-11-29 10:10:00|8653.3|8652.4|8652.3|8651.4|8653.5|8652.6|8652.2|8651.3|103
1701252900000|2023-11-29 10:15:00|8652.2|8651.3|8652.4|8651.5|8652.7|8651.8|8650.8|8649.5|151
1701253200000|2023-11-29 10:20:00|8652.5|8651.6|8650.3|8649.4|8653|8652.1|8649.6|8648.4|173
1701253500000|2023-11-29 10:25:00|8650.2|8649.3|8647.6|8646.1|8651.1|8649.6|8647.3|8645.8|179
1701253800000|2023-11-29 10:30:00|8647.8|8646.3|8647.1|8646.2|8650.6|8649.4|8646.7|8645.8|194
1701254100000|2023-11-29 10:35:00|8647|8646.1|8650.7|8649.8|8651.9|8651|8646.9|8646|201
1701254400000|2023-11-29 10:40:00|8650.8|8649.9|8652.2|8651.3|8652.6|8651.7|8650.2|8649.3|147
1701254700000|2023-11-29 10:45:00|8652.3|8651.4|8653.4|8651.9|8653.4|8652|8651.3|8650.4|154
1701255000000|2023-11-29 10:50:00|8653.6|8652.1|8656.3|8654.8|8656.6|8655.1|8652.8|8651.5|234
1701255300000|2023-11-29 10:55:00|8656.1|8654.6|8654.5|8653|8656.8|8655.3|8652|8650.6|264
1701255600000|2023-11-29 11:00:00|8654.7|8653.2|8653.5|8652|8655.4|8654.4|8653.1|8651.9|241
1701255900000|2023-11-29 11:05:00|8653.4|8651.9|8652.8|8651.9|8654|8652.8|8652.2|8651.3|205
1701256200000|2023-11-29 11:10:00|8652.7|8651.8|8653.1|8651.6|8653.1|8651.8|8651.4|8649.9|160
1701256500000|2023-11-29 11:15:00|8653.2|8651.7|8656|8654.5|8656.1|8654.6|8653|8651.5|243
1701256800000|2023-11-29 11:20:00|8655.9|8654.4|8656.9|8656|8658.2|8656.9|8655.8|8654.3|212
1701257100000|2023-11-29 11:25:00|8656.8|8655.9|8656.6|8655.7|8657.2|8656.3|8655.3|8654.4|137
1701257400000|2023-11-29 11:30:00|8656.5|8655.6|8657.3|8655.8|8658.9|8658|8656.5|8655.6|136
1701257700000|2023-11-29 11:35:00|8657.4|8655.9|8657.8|8656.9|8658.4|8657.3|8656.9|8655.7|113
1701258000000|2023-11-29 11:40:00|8657.7|8656.8|8659.2|8658.3|8660.6|8659.6|8657.3|8656.4|155
1701258300000|2023-11-29 11:45:00|8659.3|8658.4|8660.1|8659.2|8660.2|8659.3|8657.4|8656.5|200
1701258600000|2023-11-29 11:50:00|8659.8|8658.9|8656.8|8655.9|8661.1|8660.2|8656.8|8655.9|180
1701258900000|2023-11-29 11:55:00|8656.9|8656|8657.6|8656.7|8659.1|8657.9|8656.8|8655.9|173
1701259200000|2023-11-29 12:00:00|8657.7|8656.8|8656.4|8655.5|8659|8658.1|8656.3|8655.3|174
1701259500000|2023-11-29 12:05:00|8656.6|8655.7|8657.1|8656.2|8658.2|8657.3|8656.6|8655.7|174
1701259800000|2023-11-29 12:10:00|8657.2|8656.3|8656|8655.1|8657.2|8656.3|8654.8|8653.9|160
1701260100000|2023-11-29 12:15:00|8656.1|8655.2|8659.6|8658.1|8659.7|8658.2|8656|8655.1|160
1701260400000|2023-11-29 12:20:00|8659.7|8658.2|8658|8657.1|8659.9|8658.5|8657.2|8655.9|155
1701260700000|2023-11-29 12:25:00|8657.9|8657|8655.6|8654.7|8658.1|8657.2|8655|8654.1|208
1701261000000|2023-11-29 12:30:00|8655.4|8654.5|8655|8654.1|8656.3|8655.4|8654.4|8653.5|235
1701261300000|2023-11-29 12:35:00|8654.9|8654|8654.6|8653.7|8655.6|8654.7|8653.9|8653|163
1701261600000|2023-11-29 12:40:00|8654.5|8653.6|8654.4|8653.5|8654.8|8653.9|8653.4|8652.5|154
1701261900000|2023-11-29 12:45:00|8654.5|8653.6|8653.2|8652.3|8655.5|8654.6|8652.9|8652|167
1701262200000|2023-11-29 12:50:00|8653|8652.1|8653|8652.1|8654.1|8653.2|8651.6|8650.7|142
1701262500000|2023-11-29 12:55:00|8652.8|8651.9|8654.1|8652.6|8654.4|8653.4|8651.4|8650.5|215
1701262800000|2023-11-29 13:00:00|8654|8652.5|8653.4|8651.9|8654.3|8652.8|8651.9|8650.7|305
1701263100000|2023-11-29 13:05:00|8653.3|8651.8|8652.8|8651.9|8653.7|8652.8|8652.5|8651.6|181
1701263400000|2023-11-29 13:10:00|8652.7|8651.8|8653.3|8652.4|8653.5|8652.6|8650.3|8649.4|233
1701263700000|2023-11-29 13:15:00|8653.2|8652.3|8650.2|8649.3|8653.6|8652.7|8649.5|8648.6|240
1701264000000|2023-11-29 13:20:00|8650|8649.1|8649.6|8648.7|8650.2|8649.3|8647.1|8646.2|293
1701264300000|2023-11-29 13:25:00|8649.5|8648.6|8655.9|8648.9|8655.9|8650.3|8648.3|8647.4|214
1701264600000|2023-11-29 13:30:00|8656|8648.7|8653.4|8651.9|8657.9|8652.9|8650.3|8647|756
1701264900000|2023-11-29 13:35:00|8652.8|8652.3|8652.3|8651.4|8654|8652.8|8651.6|8650.6|478
1701265200000|2023-11-29 13:40:00|8652.1|8651.2|8651|8649.5|8652.8|8651.9|8649.3|8648.1|493
1701265500000|2023-11-29 13:45:00|8651.1|8649.6|8651.6|8650.7|8652.8|8651.9|8650.5|8649.4|291
1701265800000|2023-11-29 13:50:00|8651.4|8650.5|8649.7|8648.8|8651.4|8650.5|8648.2|8647.3|256
1701266100000|2023-11-29 13:55:00|8649.8|8648.9|8650|8649.1|8650.9|8650|8646.7|8645.8|329
1701266400000|2023-11-29 14:00:00|8649.9|8649|8649.4|8648.5|8651.2|8650.3|8648.9|8648|391
1701266700000|2023-11-29 14:05:00|8649.3|8648.4|8650.2|8649.3|8651.8|8650.6|8648.6|8647.7|263
1701267000000|2023-11-29 14:10:00|8650.1|8649.2|8649.7|8648.8|8651.5|8650.6|8649.4|8648.5|237
1701267300000|2023-11-29 14:15:00|8649.8|8648.9|8649.6|8648.7|8650.6|8649.4|8648.4|8647.5|259
1701267600000|2023-11-29 14:20:00|8649.7|8648.8|8649.4|8648.5|8650.9|8650|8649.2|8648.3|222
1701267900000|2023-11-29 14:25:00|8649.5|8648.6|8651.4|8650.5|8652.2|8651.3|8648.9|8648|263
1701268200000|2023-11-29 14:30:00|8651.3|8650.4|8650|8649.1|8651.9|8651|8649.4|8648.5|274
1701268500000|2023-11-29 14:35:00|8649.9|8649|8649.8|8648.9|8652.5|8651.6|8649.6|8648.7|327
1701268800000|2023-11-29 14:40:00|8649.9|8649|8648|8647.1|8650.6|8649.6|8646.6|8645.7|257
1701269100000|2023-11-29 14:45:00|8647.9|8647|8647.4|8646.5|8648.5|8647.4|8646.5|8645.6|317
1701269400000|2023-11-29 14:50:00|8647.8|8646.9|8646.5|8645.6|8648.3|8647.4|8646.4|8645.5|283
1701269700000|2023-11-29 14:55:00|8646.4|8645.5|8645.2|8644.3|8646.6|8645.7|8644|8643.1|296
1701270000000|2023-11-29 15:00:00|8645.1|8644.2|8647.3|8646.4|8647.7|8646.8|8643.5|8642.6|409
1701270300000|2023-11-29 15:05:00|8647.2|8646.3|8650.9|8650|8652.7|8651.8|8647|8646.1|410
1701270600000|2023-11-29 15:10:00|8651.1|8650.2|8655.9|8655|8655.9|8655|8650.6|8649.7|412
1701270900000|2023-11-29 15:15:00|8656.1|8655.2|8655.9|8655|8656.8|8655.9|8654.5|8653.6|384
1701271200000|2023-11-29 15:20:00|8656.1|8655.2|8655.5|8654.6|8656.8|8655.6|8653.5|8652.6|380
1701271500000|2023-11-29 15:25:00|8655.6|8654.7|8652.1|8651.2|8655.9|8655|8651.2|8650.3|333
1701271800000|2023-11-29 15:30:00|8652|8651.1|8649.5|8648.6|8652.9|8652|8648.9|8648|355
1701272100000|2023-11-29 15:35:00|8649.2|8648.3|8647.8|8646.9|8649.9|8649|8646.9|8646|264
1701272400000|2023-11-29 15:40:00|8648|8647.1|8645.3|8644.4|8648|8647.1|8645.2|8644.3|252
1701272700000|2023-11-29 15:45:00|8645.4|8644.5|8645.5|8644.6|8645.7|8644.8|8644.6|8643.7|195
1701273000000|2023-11-29 15:50:00|8645.4|8644.5|8643.4|8642.5|8646.3|8645.4|8643.4|8642.5|294
1701273300000|2023-11-29 15:55:00|8643.5|8642.6|8644.2|8643.3|8644.8|8643.9|8643.3|8642.4|271
1701273600000|2023-11-29 16:00:00|8644.1|8643.2|8645.8|8644.9|8645.8|8644.9|8643.9|8643|242
1701273900000|2023-11-29 16:05:00|8645.9|8645|8645.3|8644.4|8646.9|8646|8644.6|8643.7|189
1701274200000|2023-11-29 16:10:00|8645.2|8644.3|8649.5|8648.6|8649.7|8648.8|8645.2|8644.3|295
1701274500000|2023-11-29 16:15:00|8649.6|8648.7|8650.8|8649.9|8651.2|8650.3|8649.1|8648.2|236
1701274800000|2023-11-29 16:20:00|8650.9|8650|8652.2|8651.3|8652.5|8651.6|8650.7|8649.8|187
1701275100000|2023-11-29 16:25:00|8652.3|8651.4|8652.8|8651.9|8654.3|8653.4|8652.2|8651.3|175
1701275400000|2023-11-29 16:30:00|8652.7|8651.8|8652.4|8651.5|8653.2|8652.3|8652|8651.1|201
1701275700000|2023-11-29 16:35:00|8652.3|8651.4|8651.7|8650.8|8652.6|8651.7|8650.7|8649.8|223
1701276000000|2023-11-29 16:40:00|8651.8|8650.9|8650.2|8649.3|8652.5|8651.6|8650.2|8649.3|157
1701276300000|2023-11-29 16:45:00|8650.1|8649.2|8649|8648.1|8650.7|8649.8|8648.8|8647.9|169
1701276600000|2023-11-29 16:50:00|8648.9|8648|8647.9|8647|8649.7|8648.8|8647.7|8646.8|124
1701276900000|2023-11-29 16:55:00|8647.8|8646.9|8645.8|8644.9|8648.1|8647.2|8645.4|8644.5|188
1701277200000|2023-11-29 17:00:00|8645.9|8645|8644.5|8643.6|8646.2|8645.3|8644.2|8643.3|164
1701277500000|2023-11-29 17:05:00|8644.6|8643.7|8646.3|8645.4|8646.7|8645.8|8644.5|8643.6|137
1701277800000|2023-11-29 17:10:00|8646.2|8645.3|8646.5|8645.6|8647.3|8646.2|8646|8645.1|113
1701278100000|2023-11-29 17:15:00|8646.8|8645.9|8645.8|8644.9|8647.1|8646.2|8645.6|8644.5|122
1701278400000|2023-11-29 17:20:00|8645.7|8644.8|8645.8|8644.9|8646.3|8645.4|8645.4|8644.5|71
1701278700000|2023-11-29 17:25:00|8645.9|8645|8645.1|8644.2|8645.9|8645|8644.9|8644|98
1701279000000|2023-11-29 17:30:00|8645.2|8644.3|8647.3|8646.4|8647.5|8646.6|8645.1|8644.2|80
1701279300000|2023-11-29 17:35:00|8647.4|8646.5|8647.2|8646.3|8648.3|8647.4|8646.9|8646|95
1701279600000|2023-11-29 17:40:00|8647.1|8646.2|8645.8|8644.9|8647.1|8646.2|8645.8|8644.9|119
1701279900000|2023-11-29 17:45:00|8645.7|8644.8|8645.5|8644.6|8646.2|8645.3|8644.9|8643.9|111
1701280200000|2023-11-29 17:50:00|8645.6|8644.7|8643.7|8642.8|8645.6|8644.7|8643.7|8642.8|115
1701280500000|2023-11-29 17:55:00|8643.8|8642.9|8644.6|8643.7|8645.2|8644.3|8643.7|8642.8|117
1701280800000|2023-11-29 18:00:00|8644.5|8643.6|8641.9|8641|8644.6|8643.7|8641.9|8641|113
1701281100000|2023-11-29 18:05:00|8641.7|8640.8|8642.2|8641.3|8642.3|8641.4|8641.5|8640.6|97
1701281400000|2023-11-29 18:10:00|8642.1|8641.2|8643|8642.1|8643.1|8642.2|8641.9|8641|75
1701281700000|2023-11-29 18:15:00|8643.1|8642.2|8641.7|8640.8|8643.4|8642.5|8641.3|8640.2|118
1701282000000|2023-11-29 18:20:00|8641.8|8640.9|8640.6|8639.7|8642|8641.1|8640.5|8639.6|101
1701282300000|2023-11-29 18:25:00|8640.5|8639.6|8640.3|8639.4|8640.9|8640|8639.8|8638.9|136
1701282600000|2023-11-29 18:30:00|8640.2|8639.3|8639.9|8639|8640.4|8639.5|8638.7|8637.8|109
1701282900000|2023-11-29 18:35:00|8640|8639.1|8639.3|8638.4|8640.5|8639.6|8639.3|8638.4|114
1701283200000|2023-11-29 18:40:00|8639.4|8638.5|8639.4|8638.5|8639.8|8638.9|8639.1|8638.2|62
1701283500000|2023-11-29 18:45:00|8639.6|8638.7|8637.8|8636.9|8639.6|8638.7|8637.7|8636.8|102
1701283800000|2023-11-29 18:50:00|8637.9|8637|8637.5|8636.6|8638.2|8637|8637.3|8636.2|70
1701284100000|2023-11-29 18:55:00|8637.6|8636.7|8638.9|8637.4|8639|8637.6|8637.2|8636.3|85
1701284400000|2023-11-29 19:00:00|8638.7|8637.2|8639.2|8638.3|8639.3|8638.4|8637.8|8636.9|93
1701284700000|2023-11-29 19:05:00|8639|8638.1|8638.4|8637.5|8639.5|8638.6|8637.3|8636.4|116
1701285000000|2023-11-29 19:10:00|8638.5|8637.6|8639|8638.1|8639.7|8638.8|8638.4|8637.5|136
1701285300000|2023-11-29 19:15:00|8639.1|8638.2|8639.4|8638.5|8639.7|8638.5|8638.9|8637.7|107
1701285600000|2023-11-29 19:20:00|8639.3|8638.4|8640.1|8639.2|8641.1|8640.2|8639.2|8638.3|84
1701285900000|2023-11-29 19:25:00|8640.2|8639.3|8640.6|8639.7|8641.7|8640.8|8639.9|8639|91
1701286200000|2023-11-29 19:30:00|8640.7|8639.8|8640.5|8639.6|8640.7|8639.8|8639.7|8638.8|93
1701286500000|2023-11-29 19:35:00|8640.4|8639.5|8642.1|8641.2|8642.3|8641.4|8640.3|8639.4|91
1701286800000|2023-11-29 19:40:00|8642.2|8641.3|8643.5|8642.6|8643.8|8642.9|8642|8641.1|96
1701287100000|2023-11-29 19:45:00|8643.4|8642.5|8642.8|8641.9|8643.5|8642.6|8642.5|8641.6|70
1701287400000|2023-11-29 19:50:00|8642.9|8642|8643.1|8642.2|8643.1|8642.2|8642.1|8641.2|75
1701287700000|2023-11-29 19:55:00|8643|8642.1|8643.5|8642.6|8644.1|8643.2|8642.9|8642|126
1701288000000|2023-11-29 20:00:00|8643.4|8642.5|8644.1|8643.2|8644.3|8643.4|8643.4|8642.5|166
1701288300000|2023-11-29 20:05:00|8644|8643.1|8642.9|8642|8644.1|8643.2|8642.5|8641.6|92
1701288600000|2023-11-29 20:10:00|8643|8642.1|8644.1|8643.2|8644.2|8643.3|8642.9|8642|93
1701288900000|2023-11-29 20:15:00|8644.2|8643.3|8645.1|8644.2|8645.5|8644.3|8644.1|8643.2|104
1701289200000|2023-11-29 20:20:00|8645|8644.1|8646|8644.5|8646|8644.7|8644.3|8643.4|58
1701289500000|2023-11-29 20:25:00|8646.1|8644.6|8645.9|8644.4|8646.3|8645.3|8645.6|8644.3|81
1701289800000|2023-11-29 20:30:00|8646|8644.5|8646.1|8644.6|8646.3|8645.1|8645.5|8644.2|76
1701290100000|2023-11-29 20:35:00|8646.2|8644.7|8645.5|8644.6|8646.2|8645|8645.2|8644.3|69
1701290400000|2023-11-29 20:40:00|8645.6|8644.7|8646.4|8644.9|8646.5|8645.2|8645.4|8644.2|81
1701290700000|2023-11-29 20:45:00|8646.3|8644.8|8647.1|8645.6|8647.4|8646.1|8646|8644.7|100
1701291000000|2023-11-29 20:50:00|8646.7|8645.8|8645.8|8644.9|8646.9|8645.8|8645.4|8644.2|93
1701291300000|2023-11-29 20:55:00|8645.6|8644.7|8645.7|8644.2|8645.9|8644.8|8644.7|8643.6|105
1701291600000|2023-11-29 21:00:00|8645.6|8644.1|8644.6|8643.1|8645.9|8644.5|8644.6|8643.1|84
1701291900000|2023-11-29 21:05:00|8644.5|8643|8644.5|8643|8645.4|8643.9|8644.4|8642.9|39
1701292200000|2023-11-29 21:10:00|8644.6|8643.1|8644.2|8643.3|8644.9|8643.4|8644.1|8642.7|48
1701292500000|2023-11-29 21:15:00|8644.3|8643.4|8643.7|8642.2|8644.3|8643.4|8643.3|8641.8|47
1701292800000|2023-11-29 21:20:00|8643.8|8642.3|8644.2|8642.7|8644.2|8642.7|8643.3|8642|50
1701293100000|2023-11-29 21:25:00|8644.1|8642.6|8642.4|8640.9|8644.1|8642.6|8642.1|8640.8|59
1701293400000|2023-11-29 21:30:00|8642.5|8641|8642.9|8642|8643.2|8642.3|8641.8|8640.9|58
1701293700000|2023-11-29 21:35:00|8643|8642.1|8643.1|8641.6|8643.9|8642.8|8642.7|8641.6|64
1701294000000|2023-11-29 21:40:00|8643|8641.5|8643.2|8641.7|8643.5|8642|8642.7|8641.2|33
1701294300000|2023-11-29 21:45:00|8643.1|8641.6|8642.8|8641.3|8643.2|8641.7|8642.5|8641|65
1701294600000|2023-11-29 21:50:00|8642.7|8641.2|8642.8|8641.3|8643.4|8641.9|8642.2|8640.7|81
1701294900000|2023-11-29 21:55:00|8643.2|8640.8|8642.8|8638.4|8643.7|8641.3|8642.1|8636.7|266
1701295200000|2023-11-29 22:00:00|8645.5|8633.6|8648.2|8636.3|8648.2|8636.3|8645.5|8633.6|31
1701295500000|2023-11-29 22:05:00|8647.8|8635.9|8650|8638.1|8650.9|8639|8646.8|8634.9|49
1701295800000|2023-11-29 22:10:00|8650.4|8638.5|8649.4|8637.5|8650.8|8638.9|8648.3|8636.6|75
1701296100000|2023-11-29 22:15:00|8649.6|8637.7|8648.8|8639.4|8652|8640.1|8648.8|8637.5|188
1701296400000|2023-11-29 22:20:00|8649|8639.1|8648|8638|8650.4|8639.8|8647.3|8637.3|123
1701296700000|2023-11-29 22:25:00|8648.1|8638.2|8648.1|8639.2|8651.9|8640.2|8647.9|8638.2|152
1701297000000|2023-11-29 22:30:00|8648.3|8639.3|8647.5|8640.2|8649.7|8640.4|8647.3|8638.5|177
1701297300000|2023-11-29 22:35:00|8647.4|8640|8646.3|8637.7|8647.4|8640|8646.1|8637|117
1701297600000|2023-11-29 22:40:00|8646.2|8637.8|8648.3|8639.5|8648.8|8639.5|8646.1|8637.2|106
1701297900000|2023-11-29 22:45:00|8647.3|8639.6|8644.4|8637.2|8647.3|8640.4|8644.4|8637.2|175
1701298200000|2023-11-29 22:50:00|8644.5|8637.3|8646.3|8638.6|8647.1|8639.7|8644.3|8637.1|198
1701298500000|2023-11-29 22:55:00|8646.2|8638.5|8646.1|8640.5|8647.4|8641.2|8646|8638.1|179
1701298800000|2023-11-29 23:00:00|8646.6|8640.6|8643.5|8641.1|8646.6|8641.9|8643.1|8640.1|123
1701299100000|2023-11-29 23:05:00|8643|8641.5|8643|8641.5|8643.4|8641.9|8642.7|8641.2|35
1701299400000|2023-11-29 23:10:00|8642.9|8641.4|8642.7|8641.2|8642.9|8641.7|8641.7|8640.2|96
1701299700000|2023-11-29 23:15:00|8642.5|8641|8643.8|8642.3|8644.2|8642.7|8642.4|8640.9|46
1701300000000|2023-11-29 23:20:00|8643.9|8642.4|8644.4|8642.9|8644.7|8643.2|8643.8|8642.3|48
1701300300000|2023-11-29 23:25:00|8644.5|8643|8644.1|8642.6|8644.9|8643.4|8644|8642.5|30
1701300600000|2023-11-29 23:30:00|8644|8642.5|8644|8642.5|8644|8642.5|8643.7|8642.2|23
1701300900000|2023-11-29 23:35:00|8643.9|8642.4|8644.2|8642.7|8644.2|8642.7|8643.7|8642.2|41
1701301200000|2023-11-29 23:40:00|8644.3|8642.8|8644|8642.5|8644.4|8642.9|8643.9|8642.4|23
1701301500000|2023-11-29 23:45:00|8644.1|8642.6|8645|8643.5|8645.1|8643.6|8643.7|8642.2|28
1701301800000|2023-11-29 23:50:00|8645.1|8643.6|8644.7|8643.2|8645.2|8643.7|8644.6|8643.1|24
1701302100000|2023-11-29 23:55:00|8644.6|8643.1|8644.6|8643.1|8644.7|8643.2|8644|8642.5|38
1701302400000|2023-11-30 00:00:00|8644.5|8643|8645.6|8644.1|8645.7|8644.2|8644.2|8642.7|67
1701302700000|2023-11-30 00:05:00|8645.5|8644|8646.8|8645.3|8646.9|8645.4|8645.5|8644|55
1701303000000|2023-11-30 00:10:00|8646.9|8645.4|8646.6|8645.1|8646.9|8645.4|8646.3|8644.8|35
1701303300000|2023-11-30 00:15:00|8646.7|8645.2|8645.9|8644.4|8646.7|8645.2|8645.8|8644.3|51
1701303600000|2023-11-30 00:20:00|8646|8644.5|8645.4|8643.9|8646.4|8644.9|8645.4|8643.9|44
1701303900000|2023-11-30 00:25:00|8645.5|8644|8646.5|8645.6|8646.9|8646|8645.4|8643.9|50
1701304200000|2023-11-30 00:30:00|8646.6|8645.7|8646.6|8645.1|8646.7|8645.8|8645.6|8644.6|62
1701304500000|2023-11-30 00:35:00|8646.5|8645|8646.1|8644.6|8646.8|8645.8|8645.9|8644.4|72
1701304800000|2023-11-30 00:40:00|8646|8644.5|8647.8|8646.3|8648|8646.5|8645.9|8644.4|90
1701305100000|2023-11-30 00:45:00|8647.9|8646.4|8648.9|8647.4|8649.1|8648.1|8647.8|8646.3|82
1701305400000|2023-11-30 00:50:00|8649|8647.5|8646.4|8644.9|8649.3|8647.8|8645.9|8644.4|134
1701305700000|2023-11-30 00:55:00|8646.3|8644.8|8646.4|8644.9|8647.3|8645.8|8645.9|8644.4|134
1701306000000|2023-11-30 01:00:00|8646.5|8645|8648|8646.5|8649.1|8647.6|8646.3|8644.8|126
1701306300000|2023-11-30 01:05:00|8647.9|8646.4|8648.4|8646.9|8649.1|8647.6|8647.8|8646.3|65
1701306600000|2023-11-30 01:10:00|8648.3|8646.8|8647.7|8646.2|8648.3|8646.8|8647.3|8645.8|51
1701306900000|2023-11-30 01:15:00|8647.8|8646.3|8646.3|8644.8|8648.5|8647|8646.3|8644.8|108
1701307200000|2023-11-30 01:20:00|8646.4|8644.9|8646.5|8645|8647|8645.7|8646|8644.5|66
1701307500000|2023-11-30 01:25:00|8646.4|8644.9|8646.5|8645|8647.2|8645.7|8646.4|8644.9|77
1701307800000|2023-11-30 01:30:00|8646.6|8645.1|8646.5|8645|8647.3|8645.8|8646.3|8644.8|142
1701308100000|2023-11-30 01:35:00|8646.4|8644.9|8646.7|8645.2|8646.7|8645.2|8646.2|8644.7|81
1701308400000|2023-11-30 01:40:00|8646.6|8645.1|8646.8|8645.3|8647.1|8645.6|8646.4|8644.9|57
1701308700000|2023-11-30 01:45:00|8646.7|8645.2|8646.8|8645.3|8647.2|8645.7|8646.5|8645|80
1701309000000|2023-11-30 01:50:00|8646.7|8645.2|8645.7|8644.2|8648.1|8646.6|8645.2|8643.7|152
1701309300000|2023-11-30 01:55:00|8645.6|8644.1|8642.9|8641.4|8645.6|8644.1|8642.5|8641|118
1701309600000|2023-11-30 02:00:00|8642.8|8641.3|8642.9|8641.4|8643.2|8641.7|8642.1|8640.6|151
1701309900000|2023-11-30 02:05:00|8642.7|8641.2|8642.7|8641.2|8643|8641.5|8642.5|8641|68
1701310200000|2023-11-30 02:10:00|8642.6|8641.1|8643.1|8641.6|8643.4|8641.9|8642.4|8640.9|77
1701310500000|2023-11-30 02:15:00|8643.2|8641.7|8642.9|8642|8643.3|8642|8642.3|8641.1|61
1701310800000|2023-11-30 02:20:00|8643|8642.1|8642.7|8641.8|8643.4|8642.5|8642.6|8641.7|82
1701311100000|2023-11-30 02:25:00|8642.6|8641.7|8642.9|8642|8643.2|8642.1|8642.5|8641.3|73
1701311400000|2023-11-30 02:30:00|8643|8642.1|8643.6|8642.1|8643.7|8642.6|8642.9|8641.9|46
1701311700000|2023-11-30 02:35:00|8643.5|8642|8644.7|8643.8|8644.8|8643.9|8643.4|8641.9|74
1701312000000|2023-11-30 02:40:00|8644.6|8643.7|8643.3|8641.8|8644.8|8643.9|8643.3|8641.8|74
1701312300000|2023-11-30 02:45:00|8643.4|8641.9|8640.7|8639.2|8643.5|8642|8640.3|8638.8|117
1701312600000|2023-11-30 02:50:00|8640.6|8639.1|8640.9|8639.4|8641.4|8639.9|8640.1|8638.6|99
1701312900000|2023-11-30 02:55:00|8641|8639.5|8640.6|8639.7|8641.3|8639.9|8640.4|8639.2|71
1701313200000|2023-11-30 03:00:00|8640.7|8639.8|8640.9|8639.4|8641.2|8640.1|8640|8638.7|69
1701313500000|2023-11-30 03:05:00|8641|8639.5|8640.6|8639.7|8641.1|8639.8|8640.2|8638.8|50
1701313800000|2023-11-30 03:10:00|8640.7|8639.8|8641.8|8640.3|8642|8641.1|8640.3|8639.4|53
1701314100000|2023-11-30 03:15:00|8641.9|8640.4|8641.7|8640.8|8642.1|8641.1|8641.4|8640.4|39
1701314400000|2023-11-30 03:20:00|8641.6|8640.7|8640.9|8640|8641.7|8640.8|8640.9|8639.8|30
1701314700000|2023-11-30 03:25:00|8640.8|8639.9|8641.5|8640|8641.6|8640.7|8640.8|8639.9|72
1701315000000|2023-11-30 03:30:00|8641.6|8640.1|8641.6|8640.7|8641.9|8640.7|8641.2|8639.7|47
1701315300000|2023-11-30 03:35:00|8641.5|8640.6|8641|8640.1|8641.9|8640.6|8641|8639.5|30
1701315600000|2023-11-30 03:40:00|8640.9|8640|8641|8639.5|8641.5|8640.1|8640.6|8639.3|58
1701315900000|2023-11-30 03:45:00|8641.2|8639.7|8640.4|8639.5|8641.2|8639.9|8640.3|8639.3|57
1701316200000|2023-11-30 03:50:00|8640.3|8639.4|8640.9|8640|8640.9|8640|8640.1|8639.2|53
1701316500000|2023-11-30 03:55:00|8640.8|8639.9|8642.5|8641.6|8642.7|8641.8|8640.8|8639.9|52
1701316800000|2023-11-30 04:00:00|8642.3|8641.4|8641.4|8640.5|8642.4|8641.5|8641.2|8640.3|65
1701317100000|2023-11-30 04:05:00|8641.3|8640.4|8641.2|8640.3|8641.6|8640.6|8640.8|8639.3|70
1701317400000|2023-11-30 04:10:00|8641.1|8640.2|8640.9|8639.4|8641.2|8640.2|8640.6|8639.4|32
1701317700000|2023-11-30 04:15:00|8641|8639.5|8640.3|8639.4|8641|8639.5|8639.8|8638.5|50
1701318000000|2023-11-30 04:20:00|8640.2|8639.3|8640.4|8638.9|8640.6|8639.5|8640|8638.7|48
1701318300000|2023-11-30 04:25:00|8640.3|8638.8|8638.9|8638|8640.8|8639.3|8638.8|8637.9|63
1701318600000|2023-11-30 04:30:00|8638.8|8637.9|8638.5|8637.6|8639.5|8638.1|8638.4|8637.5|39
1701318900000|2023-11-30 04:35:00|8638.4|8637.5|8638.7|8637.8|8638.7|8637.8|8638.2|8637|24
1701319200000|2023-11-30 04:40:00|8638.8|8637.9|8638.6|8637.7|8639.5|8638.6|8638.4|8637.5|60
1701319500000|2023-11-30 04:45:00|8638.7|8637.8|8638.3|8637.4|8639.1|8638|8638|8636.6|51
1701319800000|2023-11-30 04:50:00|8638.2|8637.3|8637.3|8635.8|8638.2|8637.3|8637.1|8635.8|44
1701320100000|2023-11-30 04:55:00|8637.4|8635.9|8637.2|8635.7|8637.4|8636|8636.1|8635|60
1701320400000|2023-11-30 05:00:00|8637.3|8635.8|8637.5|8636|8638.1|8636.6|8637|8635.7|81
1701320700000|2023-11-30 05:05:00|8637.6|8636.1|8638|8637.1|8638.8|8637.3|8637.5|8636|54
1701321000000|2023-11-30 05:10:00|8638.1|8637.2|8638.5|8637|8638.6|8637.3|8637.9|8636.7|45
1701321300000|2023-11-30 05:15:00|8638.4|8636.9|8638.3|8636.8|8638.6|8637.1|8637.3|8636.4|56
1701321600000|2023-11-30 05:20:00|8638.2|8636.7|8637.4|8636.5|8638.2|8637.1|8637.4|8636.3|38
1701321900000|2023-11-30 05:25:00|8637.6|8636.7|8639.4|8637.9|8639.6|8638.7|8637.5|8636.6|94
1701322200000|2023-11-30 05:30:00|8639.3|8637.8|8640.6|8639.1|8640.7|8639.2|8639.3|8637.8|56
1701322500000|2023-11-30 05:35:00|8640.5|8639|8640|8638.5|8640.6|8639.1|8639.7|8638.4|53
1701322800000|2023-11-30 05:40:00|8640.1|8638.6|8639.3|8637.8|8640.3|8638.8|8639.3|8637.8|55
1701323100000|2023-11-30 05:45:00|8639.2|8637.7|8639.6|8638.1|8640|8638.5|8639.1|8637.6|69
1701323400000|2023-11-30 05:50:00|8639.7|8638.2|8639.5|8638|8640.1|8638.6|8639.4|8638|58
1701323700000|2023-11-30 05:55:00|8639.6|8638.1|8641|8639.5|8641.1|8639.6|8638.9|8637.4|98
1701324000000|2023-11-30 06:00:00|8640.9|8639.4|8641.8|8640.3|8642|8640.8|8640.9|8639.4|133
1701324300000|2023-11-30 06:05:00|8641.9|8640.4|8641.2|8640.3|8642.2|8640.7|8641|8639.6|63
1701324600000|2023-11-30 06:10:00|8641.5|8640|8641.8|8640.3|8641.8|8640.3|8640.9|8639.4|65
1701324900000|2023-11-30 06:15:00|8641.6|8640.1|8642.2|8640.7|8643.2|8641.7|8641.5|8640|83
1701325200000|2023-11-30 06:20:00|8642.1|8640.6|8641.5|8640|8642.6|8641.1|8641.2|8639.7|81
1701325500000|2023-11-30 06:25:00|8641.4|8639.9|8640.6|8639.1|8641.7|8640.2|8640.6|8639.1|86
1701325800000|2023-11-30 06:30:00|8640.4|8638.9|8641.1|8639.6|8641.6|8640.1|8640.2|8638.9|82
1701326100000|2023-11-30 06:35:00|8641|8639.5|8640.5|8639.6|8641.4|8639.9|8640.4|8638.9|73
1701326400000|2023-11-30 06:40:00|8640.4|8639.5|8643|8641.5|8643.2|8641.7|8640.4|8639.3|70
1701326700000|2023-11-30 06:45:00|8643.1|8641.6|8642.7|8641.2|8643.6|8642.1|8642.4|8640.9|73
1701327000000|2023-11-30 06:50:00|8642.8|8641.3|8641|8639.5|8642.8|8641.3|8640.9|8639.4|79
1701327300000|2023-11-30 06:55:00|8641.1|8639.6|8641.3|8639.8|8642|8641.1|8640.5|8639|103
1701327600000|2023-11-30 07:00:00|8641|8639.5|8640.1|8639.2|8641.3|8640.1|8639.5|8638.3|167
1701327900000|2023-11-30 07:05:00|8640.5|8639.6|8641.6|8640.1|8642.1|8640.9|8640|8638.9|146
1701328200000|2023-11-30 07:10:00|8641.5|8640|8642.2|8641.3|8643.2|8642|8640.9|8640|121
1701328500000|2023-11-30 07:15:00|8642.3|8641.4|8642.1|8641.2|8642.9|8641.8|8641.9|8640.4|100
1701328800000|2023-11-30 07:20:00|8642|8641.1|8643|8642.1|8643.3|8642.4|8641.7|8640.8|96
1701329100000|2023-11-30 07:25:00|8643.1|8642.2|8644|8643.1|8645|8644.1|8643|8642.1|113
1701329400000|2023-11-30 07:30:00|8644.1|8643.2|8641.8|8640.3|8644.5|8643.2|8641.6|8640.2|164
1701329700000|2023-11-30 07:35:00|8641.7|8640.2|8638.3|8636.8|8641.8|8640.3|8638.1|8636.8|128
1701330000000|2023-11-30 07:40:00|8638.2|8636.7|8635.4|8633.9|8638.2|8637|8635|8633.5|283
1701330300000|2023-11-30 07:45:00|8634.9|8633.4|8630.9|8630|8635.5|8633.4|8629.4|8627.8|520
1701330600000|2023-11-30 07:50:00|8630.8|8629.9|8629.8|8628.9|8630.8|8629.9|8628.2|8627|256
1701330900000|2023-11-30 07:55:00|8629.7|8628.8|8628.4|8626.9|8630.8|8629.4|8627.1|8626.2|246
1701331200000|2023-11-30 08:00:00|8628.3|8626.8|8624.6|8623.7|8628.5|8627.1|8624.2|8623.3|340
1701331500000|2023-11-30 08:05:00|8624.5|8623.6|8623.6|8622.7|8625.3|8624.4|8623.2|8622.3|261
1701331800000|2023-11-30 08:10:00|8623.7|8622.8|8624|8623.1|8624|8623.1|8621.9|8621|230
1701332100000|2023-11-30 08:15:00|8624.1|8623.2|8623.2|8622.3|8624.2|8623.3|8622.3|8621.4|258
1701332400000|2023-11-30 08:20:00|8623.3|8622.4|8622|8621.1|8623.5|8622.5|8619.9|8618.8|307
1701332700000|2023-11-30 08:25:00|8622.1|8621.2|8623.4|8622.5|8623.8|8622.9|8621.8|8620.7|200
1701333000000|2023-11-30 08:30:00|8623.5|8622.6|8620.4|8619.5|8623.6|8622.7|8620|8618.8|330
1701333300000|2023-11-30 08:35:00|8620.3|8619.4|8619.7|8618.8|8621.8|8620.8|8618.1|8617.2|319
1701333600000|2023-11-30 08:40:00|8619.8|8618.9|8621.7|8620.2|8622.4|8621.2|8618.6|8617.4|425
1701333900000|2023-11-30 08:45:00|8621.8|8620.3|8624|8623.1|8625|8623.9|8621.3|8619.9|276
1701334200000|2023-11-30 08:50:00|8623.9|8623|8623.8|8622.3|8626.4|8624.9|8623.5|8622.1|283
1701334500000|2023-11-30 08:55:00|8623.9|8622.4|8625.7|8624.2|8626.4|8625.5|8623.5|8622.2|272
1701334800000|2023-11-30 09:00:00|8625.8|8624.3|8625|8624.1|8626.7|8625.3|8623.6|8622.4|336
1701335100000|2023-11-30 09:05:00|8625.1|8624.2|8625.3|8624.4|8625.9|8625|8623.8|8622.9|192
1701335400000|2023-11-30 09:10:00|8625.1|8624.2|8625.9|8625|8626.3|8625.4|8622.8|8621.9|280
1701335700000|2023-11-30 09:15:00|8626|8625.1|8626.8|8625.9|8628.6|8627.7|8625.4|8624.5|296
1701336000000|2023-11-30 09:20:00|8627|8626.1|8627.5|8626.6|8629.1|8628.2|8626.4|8625.5|270
1701336300000|2023-11-30 09:25:00|8627.7|8626.2|8630.4|8628.9|8630.9|8629.6|8627.5|8626.2|247
1701336600000|2023-11-30 09:30:00|8630.5|8629|8631.8|8630.9|8632.5|8631.6|8629.5|8628.6|241
1701336900000|2023-11-30 09:35:00|8631.7|8630.8|8633.7|8632.2|8635.7|8634.2|8631.7|8630.8|249
1701337200000|2023-11-30 09:40:00|8633.6|8632.1|8636.6|8635.7|8637|8636.1|8633.3|8631.8|219
1701337500000|2023-11-30 09:45:00|8636.5|8635.6|8636.1|8634.6|8637.5|8636.6|8633.3|8632.4|284
1701337800000|2023-11-30 09:50:00|8636.2|8634.7|8634.6|8633.7|8636.8|8635.3|8634|8632.7|339
1701338100000|2023-11-30 09:55:00|8634.5|8633.6|8638.7|8636.1|8639.1|8637.2|8634.1|8633.2|295
1701338400000|2023-11-30 10:00:00|8638.6|8636|8638.5|8637.6|8639.9|8638.4|8636.6|8635.3|364
1701338700000|2023-11-30 10:05:00|8638.4|8637.5|8638.3|8636.8|8639.9|8639|8636.3|8635.4|231
1701339000000|2023-11-30 10:10:00|8638.4|8636.9|8637.6|8636.7|8639|8637.8|8635.9|8634.4|244
1701339300000|2023-11-30 10:15:00|8637.5|8636.6|8634.6|8633.7|8638.1|8637.2|8634.6|8633.2|228
1701339600000|2023-11-30 10:20:00|8634.8|8633.9|8636.7|8635.8|8636.9|8636|8633.6|8632.7|179
1701339900000|2023-11-30 10:25:00|8636.6|8635.7|8635.6|8634.7|8636.6|8635.7|8634.4|8633|199
1701340200000|2023-11-30 10:30:00|8635.5|8634.6|8636.3|8634.8|8637.2|8636|8635.4|8633.9|242
1701340500000|2023-11-30 10:35:00|8636.4|8634.9|8637|8636.1|8637.8|8636.8|8635.4|8633.9|217
1701340800000|2023-11-30 10:40:00|8637.1|8636.2|8635.1|8633.6|8637.2|8636.3|8634.3|8633.4|191
1701341100000|2023-11-30 10:45:00|8635|8633.5|8634.6|8633.7|8636.4|8635.5|8634.2|8633.3|147
1701341400000|2023-11-30 10:50:00|8634.7|8633.8|8634.5|8633.6|8634.9|8634|8633.8|8632.6|182
1701341700000|2023-11-30 10:55:00|8634.6|8633.7|8635.7|8634.2|8636.1|8634.6|8633.3|8632.4|197
1701342000000|2023-11-30 11:00:00|8635.8|8634.3|8634.7|8633.8|8635.9|8634.4|8633.2|8632.3|204
1701342300000|2023-11-30 11:05:00|8634.8|8633.9|8633.8|8632.3|8635.5|8634.4|8632.6|8631.5|191
1701342600000|2023-11-30 11:10:00|8633.7|8632.2|8634.6|8633.7|8634.8|8633.9|8632.1|8631.2|251
1701342900000|2023-11-30 11:15:00|8634.7|8633.8|8635|8634.1|8635.3|8634.4|8632.8|8631.5|215
1701343200000|2023-11-30 11:20:00|8634.6|8633.7|8636.7|8635.8|8637.8|8636.7|8634.6|8633.7|181
1701343500000|2023-11-30 11:25:00|8636.6|8635.7|8636.8|8635.9|8638.3|8637.4|8636.1|8635.2|158
1701343800000|2023-11-30 11:30:00|8636.7|8635.8|8638.6|8637.7|8638.9|8638|8636.7|8635.8|157
1701344100000|2023-11-30 11:35:00|8638.5|8637.6|8637.2|8636.3|8639.8|8638.9|8637.2|8636.3|161
1701344400000|2023-11-30 11:40:00|8637.3|8636.4|8637.9|8636.4|8639.1|8638|8636.8|8635.3|168
1701344700000|2023-11-30 11:45:00|8638|8636.5|8638.3|8637.4|8638.9|8637.9|8637.2|8636.2|123
1701345000000|2023-11-30 11:50:00|8638.2|8637.3|8635.4|8634.5|8638.6|8637.3|8635.4|8634.5|115
1701345300000|2023-11-30 11:55:00|8635.3|8634.4|8636.6|8635.7|8636.8|8635.9|8635.1|8634.2|181
1701345600000|2023-11-30 12:00:00|8636.7|8635.8|8637.2|8636.3|8637.4|8636.5|8636|8635.1|140
1701345900000|2023-11-30 12:05:00|8637.1|8636.2|8635.8|8634.9|8637.6|8636.3|8634.8|8633.6|150
1701346200000|2023-11-30 12:10:00|8635.7|8634.8|8633.1|8632.2|8636.1|8635.2|8633.1|8632.2|143
1701346500000|2023-11-30 12:15:00|8633.2|8632.3|8633.9|8633|8634.5|8633.5|8633|8632.1|158
1701346800000|2023-11-30 12:20:00|8633.8|8632.9|8634.3|8632.8|8635|8634.1|8633.5|8632.6|155
1701347100000|2023-11-30 12:25:00|8634.4|8632.9|8633.5|8632.6|8635.5|8634|8633.4|8632.1|206
1701347400000|2023-11-30 12:30:00|8633.6|8632.7|8631|8630.1|8633.9|8633|8630.9|8630|153
1701347700000|2023-11-30 12:35:00|8631.1|8630.2|8635.8|8634.3|8635.8|8634.3|8631.1|8630|200
1701348000000|2023-11-30 12:40:00|8635.7|8634.2|8637.7|8636.8|8638.7|8637.5|8635.7|8634.2|218
1701348300000|2023-11-30 12:45:00|8638.2|8637.3|8638.7|8637.8|8639.7|8638.8|8637.9|8637|167
1701348600000|2023-11-30 12:50:00|8638.8|8637.9|8638.8|8637.9|8639.8|8638.9|8638.3|8637.4|134
1701348900000|2023-11-30 12:55:00|8638.9|8638|8639.1|8638.2|8640.8|8639.9|8638.9|8638|165
1701349200000|2023-11-30 13:00:00|8639|8638.1|8638.8|8637.9|8639|8638.1|8636.6|8635.5|211
1701349500000|2023-11-30 13:05:00|8638.9|8638|8637|8636.1|8639.1|8638.2|8637|8636.1|186
1701349800000|2023-11-30 13:10:00|8636.9|8636|8638.8|8637.9|8639|8638.1|8636.5|8635.6|260
1701350100000|2023-11-30 13:15:00|8638.9|8638|8636.6|8635.7|8639|8638.1|8635|8634.1|262
1701350400000|2023-11-30 13:20:00|8636.5|8635.6|8636.9|8636|8638.1|8637.2|8636|8635.1|243
1701350700000|2023-11-30 13:25:00|8636.8|8635.9|8642.3|8635.2|8642.4|8637.7|8635.9|8635|299
1701351000000|2023-11-30 13:30:00|8642.4|8635.7|8642.8|8641.3|8645.3|8643.8|8637.1|8634.3|1191
1701351300000|2023-11-30 13:35:00|8642.9|8641.4|8645.2|8643.7|8645.9|8644.4|8642.4|8641.1|500
1701351600000|2023-11-30 13:40:00|8645.1|8643.6|8644.1|8643.2|8648.4|8647.1|8644.1|8643.2|384
1701351900000|2023-11-30 13:45:00|8644|8643.1|8642.5|8641.6|8645.9|8645|8642.2|8641.2|367
1701352200000|2023-11-30 13:50:00|8642.9|8642|8646.4|8644.9|8646.5|8645.6|8642.3|8640.8|454
1701352500000|2023-11-30 13:55:00|8646.3|8644.8|8646.4|8645.5|8648|8647.1|8643.7|8642.5|480
1701352800000|2023-11-30 14:00:00|8646.3|8645.4|8648|8647.1|8650.2|8649|8645.4|8644|692
1701353100000|2023-11-30 14:05:00|8647.9|8647|8646.4|8644.9|8648.5|8647.6|8646.1|8644.8|366
1701353400000|2023-11-30 14:10:00|8646.5|8645|8645.2|8644.3|8647|8645.6|8644.6|8643.7|353
1701353700000|2023-11-30 14:15:00|8644.7|8643.8|8644.3|8643.4|8645.2|8644.3|8641.8|8640.8|352
1701354000000|2023-11-30 14:20:00|8644.4|8643.5|8642.9|8641.4|8644.5|8643.6|8642.6|8641.4|251
1701354300000|2023-11-30 14:25:00|8642.8|8641.3|8644.2|8643.3|8644.8|8643.9|8642.1|8641.1|264
1701354600000|2023-11-30 14:30:00|8644.1|8643.2|8643.3|8642.4|8644.2|8643.3|8640.4|8639.5|393
1701354900000|2023-11-30 14:35:00|8643.4|8642.5|8642.8|8641.9|8643.5|8642.6|8640.6|8639.7|380
1701355200000|2023-11-30 14:40:00|8642.6|8641.7|8644.8|8643.3|8646.9|8645.8|8639.9|8637.8|486
1701355500000|2023-11-30 14:45:00|8644.9|8643.4|8644.4|8643.5|8645.2|8644.3|8641.5|8640.6|518
1701355800000|2023-11-30 14:50:00|8644.3|8643.4|8644.4|8643.5|8646.5|8645|8643.6|8642.7|434
1701356100000|2023-11-30 14:55:00|8644.3|8643.4|8641.2|8639.7|8644.6|8643.7|8639.7|8638.2|358
1701356400000|2023-11-30 15:00:00|8641|8640.1|8641.7|8640.2|8642.5|8641.4|8639.7|8638.7|431
1701356700000|2023-11-30 15:05:00|8641.9|8640.4|8638.2|8636.7|8642|8641.1|8637.4|8636.5|387
1701357000000|2023-11-30 15:10:00|8638.4|8636.9|8636.6|8635.7|8638.4|8637.4|8635.5|8634.6|352
1701357300000|2023-11-30 15:15:00|8636.5|8635.6|8635.5|8634.6|8637.9|8637|8635.4|8634.5|308
1701357600000|2023-11-30 15:20:00|8635.3|8634.4|8632.4|8631.5|8635.3|8634.4|8631.7|8630.8|371
1701357900000|2023-11-30 15:25:00|8632.3|8631.4|8632.2|8631.3|8633.1|8632.2|8630.5|8629.6|362
1701358200000|2023-11-30 15:30:00|8632.1|8631.2|8631.3|8630.4|8633|8631.8|8628.7|8627.8|507
1701358500000|2023-11-30 15:35:00|8631.4|8630.5|8635.3|8633.8|8636.5|8635.2|8631.3|8630.4|434
1701358800000|2023-11-30 15:40:00|8635.4|8633.9|8633.1|8632.2|8635.7|8634.5|8632.6|8631.7|419
1701359100000|2023-11-30 15:45:00|8633|8632.1|8633|8632.1|8633.4|8632.5|8630.6|8629.7|490
1701359400000|2023-11-30 15:50:00|8633.1|8632.2|8631.9|8631|8633.2|8632.3|8628.1|8627.2|529
1701359700000|2023-11-30 15:55:00|8631.6|8630.7|8620.9|8619.4|8631.8|8630.9|8614|8613.1|1075
1701360000000|2023-11-30 16:00:00|8621|8619.5|8623.2|8622.3|8624.8|8623.9|8617|8615.7|949
1701360300000|2023-11-30 16:05:00|8623.1|8622.2|8625.2|8624.3|8625.3|8624.3|8621.3|8620.4|479
1701360600000|2023-11-30 16:10:00|8625.1|8624.2|8622.2|8621.3|8626.2|8625.3|8621.4|8620.5|363
1701360900000|2023-11-30 16:15:00|8622.1|8621.2|8623.8|8622.9|8625.7|8624.8|8622|8621.1|389
1701361200000|2023-11-30 16:20:00|8623.7|8622.8|8623|8622.1|8624.7|8623.7|8621|8620.1|378
1701361500000|2023-11-30 16:25:00|8623.1|8622.2|8625.2|8624.3|8625.2|8624.3|8622|8621.1|350
1701361800000|2023-11-30 16:30:00|8625.1|8624.2|8625.3|8624.4|8626.9|8626|8624.1|8623.2|304
1701362100000|2023-11-30 16:35:00|8625.1|8624.2|8627.6|8626.7|8627.8|8626.8|8625.1|8624.2|260
1701362400000|2023-11-30 16:40:00|8627.7|8626.8|8628.3|8627.4|8628.7|8627.8|8626.9|8625.8|250
1701362700000|2023-11-30 16:45:00|8628.6|8627.1|8628.1|8627.2|8628.6|8627.4|8625|8624.1|241
1701363000000|2023-11-30 16:50:00|8628|8627.1|8634|8633.1|8634.5|8633.6|8628|8627.1|237
1701363300000|2023-11-30 16:55:00|8633.4|8632.5|8630.8|8629.9|8633.4|8632.5|8630.1|8629|278
1701363600000|2023-11-30 17:00:00|8630.7|8629.8|8627.7|8626.8|8630.7|8629.8|8627.5|8626.6|225
1701363900000|2023-11-30 17:05:00|8627.6|8626.7|8629.8|8628.9|8630.3|8629.4|8627.4|8626.5|152
1701364200000|2023-11-30 17:10:00|8629.7|8628.8|8631.1|8630.2|8631.2|8630.3|8629.3|8628.4|173
1701364500000|2023-11-30 17:15:00|8631|8630.1|8631.3|8630.4|8632.5|8631.6|8630.5|8629.6|190
1701364800000|2023-11-30 17:20:00|8631.4|8630.5|8632.3|8631.4|8632.5|8631.6|8629.8|8628.9|183
1701365100000|2023-11-30 17:25:00|8632.4|8631.5|8631.6|8630.7|8632.7|8631.8|8631.5|8630.6|147
1701365400000|2023-11-30 17:30:00|8631.5|8630.6|8632.3|8631.4|8632.6|8631.7|8630.9|8630|134
1701365700000|2023-11-30 17:35:00|8632.5|8631.6|8631.8|8630.9|8633.8|8632.9|8631.7|8630.8|158
1701366000000|2023-11-30 17:40:00|8632.1|8631.2|8631.9|8631|8633.8|8632.9|8631.6|8630.7|127
1701366300000|2023-11-30 17:45:00|8632|8631.1|8630.4|8629.5|8633.3|8632.1|8630.2|8629.3|119
1701366600000|2023-11-30 17:50:00|8630.3|8629.4|8632.3|8631.4|8632.3|8631.4|8630|8629.1|143
1701366900000|2023-11-30 17:55:00|8632.4|8631.5|8629.8|8628.9|8632.4|8631.5|8629.1|8628.2|178
1701367200000|2023-11-30 18:00:00|8629.7|8628.8|8628.2|8627.3|8629.9|8629|8628.1|8627.2|150
1701367500000|2023-11-30 18:05:00|8628.1|8627.2|8626.7|8625.8|8628.3|8627.4|8626.5|8625.6|139
1701367800000|2023-11-30 18:10:00|8626.8|8625.9|8628.5|8627.6|8628.6|8627.7|8626.3|8625.4|81
1701368100000|2023-11-30 18:15:00|8628.6|8627.7|8627.8|8626.9|8628.8|8627.9|8627.1|8626.2|95
1701368400000|2023-11-30 18:20:00|8627.9|8627|8626.7|8625.8|8628|8627.1|8626.2|8625.3|95
1701368700000|2023-11-30 18:25:00|8626.8|8625.9|8626.3|8625.4|8626.8|8625.9|8625.7|8624.8|117
1701369000000|2023-11-30 18:30:00|8626.2|8625.3|8627.4|8626.5|8628|8626.9|8626.1|8625.2|102
1701369300000|2023-11-30 18:35:00|8627.5|8626.6|8628.6|8627.7|8628.6|8627.7|8627.4|8626.5|111
1701369600000|2023-11-30 18:40:00|8628.5|8627.6|8629.4|8628.5|8629.5|8628.6|8628.5|8627.6|64
1701369900000|2023-11-30 18:45:00|8629.5|8628.6|8628.5|8627.6|8629.7|8628.6|8628|8627.1|187
1701370200000|2023-11-30 18:50:00|8628.6|8627.7|8629.8|8628.9|8629.9|8629|8628.3|8627.4|126
1701370500000|2023-11-30 18:55:00|8629.7|8628.8|8627.7|8626.8|8629.9|8629|8627.3|8626.4|156
1701370800000|2023-11-30 19:00:00|8627.8|8626.9|8628.7|8627.8|8628.7|8627.8|8627.3|8626.4|172
1701371100000|2023-11-30 19:05:00|8628.6|8627.7|8628.7|8627.8|8628.8|8627.9|8627.6|8626.7|100
1701371400000|2023-11-30 19:10:00|8628.8|8627.9|8629.3|8628.4|8629.6|8628.7|8628.5|8627.6|58
1701371700000|2023-11-30 19:15:00|8629.4|8628.5|8628.6|8627.7|8630.1|8629.2|8628.6|8627.7|95
1701372000000|2023-11-30 19:20:00|8628.7|8627.8|8627.4|8626.5|8628.9|8628|8627.1|8625.9|122
1701372300000|2023-11-30 19:25:00|8627.6|8626.7|8626.6|8625.7|8628.8|8627.7|8626.5|8625.6|159
1701372600000|2023-11-30 19:30:00|8626.5|8625.6|8626.4|8625.5|8627.4|8626.5|8626.2|8625|130
1701372900000|2023-11-30 19:35:00|8626.3|8625.4|8627|8626.1|8627.4|8626.5|8626.1|8625.2|102
1701373200000|2023-11-30 19:40:00|8627.1|8626.2|8628.4|8627.5|8628.5|8627.6|8626.9|8626|124
1701373500000|2023-11-30 19:45:00|8628.5|8627.6|8629.8|8628.9|8629.9|8629|8628.2|8627.3|116
1701373800000|2023-11-30 19:50:00|8629.7|8628.8|8628.4|8627.5|8629.8|8628.9|8628|8627.1|72
1701374100000|2023-11-30 19:55:00|8628.5|8627.6|8627.5|8626.6|8629.4|8628.5|8627.3|8626.4|135
1701374400000|2023-11-30 20:00:00|8627.4|8626.5|8627.8|8626.9|8627.9|8627|8627.2|8626.3|80
1701374700000|2023-11-30 20:05:00|8627.7|8626.8|8627.4|8626.5|8628.5|8627.6|8626.7|8625.8|113
1701375000000|2023-11-30 20:10:00|8627.2|8626.3|8627.3|8626.4|8627.8|8626.9|8627.2|8626.3|54
1701375300000|2023-11-30 20:15:00|8627.4|8626.5|8626.9|8626|8627.8|8626.9|8626.6|8625.7|117
1701375600000|2023-11-30 20:20:00|8626.8|8625.9|8626.8|8625.9|8627.1|8626.2|8626.6|8625.7|64
1701375900000|2023-11-30 20:25:00|8626.9|8626|8626.3|8625.4|8626.9|8626|8625.6|8624.5|141
1701376200000|2023-11-30 20:30:00|8626.4|8625.5|8625.1|8624.2|8626.5|8625.6|8625.1|8624.2|98
1701376500000|2023-11-30 20:35:00|8625.2|8624.3|8624.8|8623.9|8625.6|8624.4|8624.2|8623.2|105
1701376800000|2023-11-30 20:40:00|8624.7|8623.8|8624.4|8623.5|8624.7|8623.8|8623|8622.1|108
1701377100000|2023-11-30 20:45:00|8624.5|8623.6|8624.8|8623.9|8625.6|8624.7|8624.5|8623.3|106
1701377400000|2023-11-30 20:50:00|8624.7|8623.8|8625.4|8623.9|8625.6|8624.4|8624.2|8623.1|179
1701377700000|2023-11-30 20:55:00|8625.3|8623.8|8623.6|8622.1|8625.4|8624.2|8622.2|8621.3|268
1701378000000|2023-11-30 21:00:00|8623.4|8621.9|8624.5|8623|8624.6|8623.1|8622.9|8621.4|157
1701378300000|2023-11-30 21:05:00|8624.4|8622.9|8625.9|8625|8626.4|8625|8624.4|8622.9|52
1701378600000|2023-11-30 21:10:00|8626|8624.5|8626.3|8625.4|8626.8|8625.5|8625.7|8624.3|52
1701378900000|2023-11-30 21:15:00|8626.2|8625.3|8625.9|8625|8626.2|8625.3|8625.3|8624.4|46
1701379200000|2023-11-30 21:20:00|8625.8|8624.9|8624|8623.1|8625.9|8625|8623.9|8622.9|44
1701379500000|2023-11-30 21:25:00|8624.1|8623.2|8623.8|8622.9|8624.9|8623.7|8623.5|8622.6|57
1701379800000|2023-11-30 21:30:00|8623.9|8623|8624.7|8623.8|8624.9|8624|8623.8|8622.9|24
1701380100000|2023-11-30 21:35:00|8624.6|8623.7|8624.5|8623.6|8624.6|8623.7|8624.3|8623.4|16
1701380400000|2023-11-30 21:40:00|8624.4|8623.5|8624.2|8623.3|8624.5|8623.6|8623.9|8623|27
1701380700000|2023-11-30 21:45:00|8624.1|8623.2|8625.7|8624.2|8625.8|8624.3|8624.1|8623|51
1701381000000|2023-11-30 21:50:00|8625.8|8624.3|8625.6|8624.1|8625.9|8624.4|8625|8623.5|135
1701381300000|2023-11-30 21:55:00|8626.1|8623.7|8628.2|8622.2|8628.7|8624.5|8625.3|8622.2|262
1701381600000|2023-11-30 22:00:00|8630.5|8620.4|8631.6|8619.7|8632.1|8620.4|8630.5|8618.7|33
1701381900000|2023-11-30 22:05:00|8630.9|8619|8632.7|8620.8|8633.2|8621.3|8627.3|8615.4|40
1701382200000|2023-11-30 22:10:00|8632.6|8620.7|8631.8|8619.9|8632.7|8620.8|8631.6|8619.7|28
1701382500000|2023-11-30 22:15:00|8631.9|8620|8630.9|8619|8632|8620.1|8630.8|8618.9|43
1701382800000|2023-11-30 22:20:00|8631.3|8619.4|8631.7|8619.8|8632.8|8620.9|8631.3|8619.4|128
1701383100000|2023-11-30 22:25:00|8631.8|8619.9|8630.3|8618.4|8632|8620.1|8629.9|8618|45
1701383400000|2023-11-30 22:30:00|8630.2|8618.3|8631.8|8619.9|8631.9|8620|8628.3|8616.4|164
1701383700000|2023-11-30 22:35:00|8631.9|8620|8632.8|8620.9|8633.8|8621.9|8631.8|8619.9|151
1701384000000|2023-11-30 22:40:00|8632.9|8621|8629.6|8617.7|8633.3|8621.4|8627.4|8615.5|257
1701384300000|2023-11-30 22:45:00|8629.1|8620.3|8629.2|8620.5|8630.7|8621.3|8628|8618.4|611
1701384600000|2023-11-30 22:50:00|8629.4|8620.7|8630.2|8619|8633.4|8621.5|8628.8|8618.8|453
1701384900000|2023-11-30 22:55:00|8630.1|8618.9|8629.8|8622.2|8633.9|8623.3|8628.3|8618.9|937
1701385200000|2023-11-30 23:00:00|8630.1|8622.5|8625.2|8622.8|8631.5|8623.6|8625.2|8620.2|230
1701385500000|2023-11-30 23:05:00|8624.8|8623.3|8624.2|8622.7|8625.3|8623.5|8624.1|8622.5|52
1701385800000|2023-11-30 23:10:00|8624.1|8622.6|8623.8|8622.3|8624.1|8622.6|8623.7|8622.2|36
1701386100000|2023-11-30 23:15:00|8623.9|8622.4|8625.1|8623.6|8625.4|8623.9|8623.8|8622.3|83
1701386400000|2023-11-30 23:20:00|8624.9|8623.4|8625.5|8624|8625.6|8624.1|8624.8|8623.4|40
1701386700000|2023-11-30 23:25:00|8625.6|8624.1|8625|8623.5|8625.8|8624.3|8624.9|8623.4|41
1701387000000|2023-11-30 23:30:00|8624.9|8623.4|8624.6|8623.1|8625.1|8623.6|8624.5|8623|62
1701387300000|2023-11-30 23:35:00|8624.7|8623.2|8625.6|8624.1|8625.6|8624.1|8624.6|8623.1|50
1701387600000|2023-11-30 23:40:00|8625.5|8624|8625.7|8624.2|8625.9|8624.4|8625.5|8624|38
1701387900000|2023-11-30 23:45:00|8625.8|8624.3|8625.9|8624.4|8626.1|8624.6|8625.7|8624.2|49
1701388200000|2023-11-30 23:50:00|8625.8|8624.3|8625.5|8624|8626|8624.5|8625.5|8624|31
1701388500000|2023-11-30 23:55:00|8625.6|8624.1|8624|8622.5|8625.7|8624.2|8624|8622.5|36
1701388800000|2023-12-01 00:00:00|8624.1|8622.6|8624.3|8622.8|8624.9|8623.4|8623.9|8622.4|104
1701389100000|2023-12-01 00:05:00|8624.2|8622.7|8623.4|8621.9|8624.6|8623.1|8623.4|8621.9|53
1701389400000|2023-12-01 00:10:00|8623.6|8622.1|8623.1|8621.6|8624.1|8622.6|8622.9|8621.4|83
1701389700000|2023-12-01 00:15:00|8623.2|8621.7|8624|8623.1|8624.5|8623.3|8622.7|8621.5|66
1701390000000|2023-12-01 00:20:00|8624.3|8622.8|8624.3|8623.4|8624.4|8623.4|8623.5|8622.1|58
1701390300000|2023-12-01 00:25:00|8624.2|8623.3|8625.3|8623.8|8625.4|8624.4|8624.2|8623.3|40
1701390600000|2023-12-01 00:30:00|8625.6|8624.1|8625.4|8623.9|8625.8|8624.3|8624.8|8623.3|66
1701390900000|2023-12-01 00:35:00|8625.3|8623.8|8625.2|8623.7|8625.5|8624|8624.8|8623.3|49
1701391200000|2023-12-01 00:40:00|8625.1|8623.6|8625.1|8623.6|8625.2|8623.7|8624.7|8623.2|43
1701391500000|2023-12-01 00:45:00|8625.2|8623.7|8624.9|8623.4|8625.5|8624|8624.8|8623.3|54
1701391800000|2023-12-01 00:50:00|8625|8623.5|8624.6|8623.1|8625.3|8623.8|8624|8622.5|76
1701392100000|2023-12-01 00:55:00|8624.7|8623.2|8623.4|8621.9|8625.3|8623.8|8623.2|8621.7|105
1701392400000|2023-12-01 01:00:00|8623.3|8621.8|8624.3|8622.8|8624.4|8622.9|8623|8621.5|136
1701392700000|2023-12-01 01:05:00|8624.1|8622.6|8624.1|8622.6|8624.7|8623.4|8623.8|8622.4|110
1701393000000|2023-12-01 01:10:00|8624.2|8622.7|8624.8|8623.3|8625|8623.5|8623.8|8622.3|81
1701393300000|2023-12-01 01:15:00|8624.9|8623.4|8623.7|8622.2|8625.1|8623.6|8623.7|8622.2|110
1701393600000|2023-12-01 01:20:00|8623.8|8622.3|8622.9|8621.4|8624.1|8623.1|8622.9|8621.4|104
1701393900000|2023-12-01 01:25:00|8623|8621.5|8622.7|8621.2|8623.3|8621.8|8622.6|8621.1|92
1701394200000|2023-12-01 01:30:00|8622.6|8621.1|8622.3|8620.8|8622.8|8621.3|8621.8|8620.3|85
1701394500000|2023-12-01 01:35:00|8622.5|8621|8623.1|8621.6|8623.2|8621.7|8622|8620.5|73
1701394800000|2023-12-01 01:40:00|8623.2|8621.7|8622.6|8621.1|8623.5|8622|8622.6|8621.1|80
1701395100000|2023-12-01 01:45:00|8622.4|8620.9|8620.9|8619.4|8622.4|8620.9|8620.8|8619.3|96
1701395400000|2023-12-01 01:50:00|8621|8619.5|8620.7|8619.2|8621.2|8619.7|8620.3|8618.8|78
1701395700000|2023-12-01 01:55:00|8620.8|8619.3|8620.5|8619.6|8621|8620|8620.3|8618.8|69
1701396000000|2023-12-01 02:00:00|8620.6|8619.7|8620.5|8619|8621.5|8620|8620.4|8618.9|74
1701396300000|2023-12-01 02:05:00|8620.4|8618.9|8621.1|8619.6|8621.1|8619.6|8620.1|8618.9|40
1701396600000|2023-12-01 02:10:00|8621|8619.5|8622.9|8621.4|8623|8621.5|8621|8619.5|92
1701396900000|2023-12-01 02:15:00|8623.1|8621.6|8623|8621.5|8623.6|8622.3|8622.9|8621.4|76
1701397200000|2023-12-01 02:20:00|8622.9|8621.4|8622.9|8621.4|8623|8621.5|8622.4|8620.9|63
1701397500000|2023-12-01 02:25:00|8622.7|8621.2|8622.4|8620.9|8622.9|8621.4|8622.2|8620.7|46
1701397800000|2023-12-01 02:30:00|8622.7|8621.2|8623|8621.5|8623|8621.7|8622.2|8620.7|56
1701398100000|2023-12-01 02:35:00|8623.1|8621.6|8623.5|8622|8623.5|8622.3|8622.6|8621.3|77
1701398400000|2023-12-01 02:40:00|8623.4|8621.9|8624|8622.5|8624.1|8622.7|8623.3|8621.8|53
1701398700000|2023-12-01 02:45:00|8623.9|8622.4|8624.3|8622.8|8624.6|8623.1|8623.6|8622.1|57
1701399000000|2023-12-01 02:50:00|8624.5|8623|8624.8|8623.3|8625.3|8623.8|8624.1|8622.6|62
1701399300000|2023-12-01 02:55:00|8624.9|8623.4|8624.9|8624|8625.2|8624.3|8624.5|8623.3|46
1701399600000|2023-12-01 03:00:00|8625|8624.1|8625.1|8623.6|8626.2|8625.1|8624.7|8623.4|99
1701399900000|2023-12-01 03:05:00|8625.2|8623.7|8626.1|8624.6|8626.1|8625|8625.2|8623.7|69
1701400200000|2023-12-01 03:10:00|8626|8624.5|8625.8|8624.3|8626.1|8624.9|8625.6|8624.2|34
1701400500000|2023-12-01 03:15:00|8625.9|8624.4|8626.9|8626|8626.9|8626|8625.6|8624.3|48
1701400800000|2023-12-01 03:20:00|8626.8|8625.9|8626.5|8625.6|8627.2|8626.1|8626|8624.9|65
1701401100000|2023-12-01 03:25:00|8626.6|8625.7|8626.1|8624.6|8627|8625.8|8625.5|8624|66
1701401400000|2023-12-01 03:30:00|8626.2|8624.7|8625.6|8624.1|8626.5|8625|8625.5|8624|68
1701401700000|2023-12-01 03:35:00|8625.7|8624.2|8625.8|8624.3|8626.3|8625.1|8625.5|8624|59
1701402000000|2023-12-01 03:40:00|8625.9|8624.4|8626.4|8624.9|8626.8|8625.3|8625.7|8624.2|49
1701402300000|2023-12-01 03:45:00|8626.3|8624.8|8627|8626.1|8627.5|8626.1|8626.3|8624.8|72
1701402600000|2023-12-01 03:50:00|8627.1|8626.2|8628.6|8627.1|8628.7|8627.5|8627.1|8625.8|89
1701402900000|2023-12-01 03:55:00|8628.7|8627.2|8628.3|8626.8|8629|8627.5|8628.1|8626.6|56
1701403200000|2023-12-01 04:00:00|8628.2|8626.7|8627.3|8625.8|8628.3|8626.8|8627.2|8625.7|63
1701403500000|2023-12-01 04:05:00|8627.2|8625.7|8626.8|8625.9|8627.6|8626.6|8626.7|8625.7|38
1701403800000|2023-12-01 04:10:00|8626.7|8625.8|8627.3|8625.8|8627.6|8626.1|8626.7|8625.5|47
1701404100000|2023-12-01 04:15:00|8627.4|8625.9|8627.4|8625.9|8627.6|8626.1|8627|8625.5|51
1701404400000|2023-12-01 04:20:00|8627.5|8626|8628.1|8626.6|8628.2|8626.7|8627.2|8625.7|49
1701404700000|2023-12-01 04:25:00|8628|8626.5|8627.8|8626.9|8628|8627.1|8627.4|8626.2|35
1701405000000|2023-12-01 04:30:00|8627.9|8627|8628.4|8626.9|8628.6|8627.3|8627.8|8626.7|38
1701405300000|2023-12-01 04:35:00|8628.5|8627|8628|8626.5|8628.6|8627.1|8628|8626.5|20
1701405600000|2023-12-01 04:40:00|8627.9|8626.4|8628.5|8627|8628.5|8627.2|8627.8|8626.4|46
1701405900000|2023-12-01 04:45:00|8628.4|8626.9|8628.9|8627.4|8629.2|8627.7|8628.3|8626.8|37
1701406200000|2023-12-01 04:50:00|8628.6|8627.7|8628.8|8627.3|8629.2|8628.2|8628.4|8627.2|43
1701406500000|2023-12-01 04:55:00|8628.7|8627.2|8629.9|8628.4|8630|8628.5|8628.7|8627.2|52
1701406800000|2023-12-01 05:00:00|8629.8|8628.3|8629.8|8628.3|8630.6|8629.1|8629.4|8627.9|74
1701407100000|2023-12-01 05:05:00|8629.9|8628.4|8629.9|8628.4|8630.2|8628.7|8629.5|8628|70
1701407400000|2023-12-01 05:10:00|8630|8628.5|8630.5|8629.6|8630.6|8629.6|8629.6|8628.1|63
1701407700000|2023-12-01 05:15:00|8630.7|8629.2|8630.1|8628.6|8630.8|8629.8|8630|8628.5|50
1701408000000|2023-12-01 05:20:00|8630|8628.5|8629.8|8628.3|8630.6|8629.4|8629.7|8628.3|54
1701408300000|2023-12-01 05:25:00|8629.7|8628.2|8630|8628.5|8630.2|8628.7|8629.1|8627.8|46
1701408600000|2023-12-01 05:30:00|8630.1|8628.6|8629.9|8628.4|8630.9|8629.4|8629.9|8628.4|62
1701408900000|2023-12-01 05:35:00|8630|8628.5|8629.6|8628.1|8630.1|8628.6|8629.4|8627.9|64
1701409200000|2023-12-01 05:40:00|8629.7|8628.2|8629.2|8627.7|8630|8628.5|8629.1|8627.6|56
1701409500000|2023-12-01 05:45:00|8629.1|8627.6|8629|8627.5|8629.2|8627.9|8628.5|8627.1|56
1701409800000|2023-12-01 05:50:00|8628.8|8627.3|8629.3|8628.4|8629.6|8628.4|8628.5|8627.3|74
1701410100000|2023-12-01 05:55:00|8629.6|8628.1|8630|8628.5|8630.7|8629.4|8629.6|8628.1|78
1701410400000|2023-12-01 06:00:00|8629.8|8628.3|8629.8|8628.3|8630.2|8628.7|8629.1|8627.9|85
1701410700000|2023-12-01 06:05:00|8629.9|8628.4|8628.7|8627.2|8629.9|8628.4|8628.4|8626.9|71
1701411000000|2023-12-01 06:10:00|8628.6|8627.1|8628.2|8626.7|8629.1|8627.6|8628.1|8626.6|45
1701411300000|2023-12-01 06:15:00|8628.1|8626.6|8627.7|8626.8|8628.5|8627.5|8627.5|8626.2|51
1701411600000|2023-12-01 06:20:00|8627.8|8626.9|8628.2|8626.7|8628.2|8627|8627.4|8625.9|40
1701411900000|2023-12-01 06:25:00|8628.1|8626.6|8629.2|8627.7|8629.3|8627.8|8627.8|8626.5|52
1701412200000|2023-12-01 06:30:00|8629.3|8627.8|8631.7|8630.2|8631.9|8630.6|8629.2|8627.7|85
1701412500000|2023-12-01 06:35:00|8631.5|8630|8631.7|8630.8|8632.7|8631.2|8630.7|8629.2|98
1701412800000|2023-12-01 06:40:00|8631.6|8630.7|8633.2|8632.3|8633.2|8632.3|8631.3|8630.4|116
1701413100000|2023-12-01 06:45:00|8633.3|8632.4|8633.9|8632.4|8633.9|8632.7|8632.8|8631.5|48
1701413400000|2023-12-01 06:50:00|8634.2|8632.7|8634.1|8632.6|8634.4|8633.1|8633.8|8632.3|64
1701413700000|2023-12-01 06:55:00|8633.7|8632.2|8631.8|8630.3|8633.9|8632.4|8631.5|8630|71
1701414000000|2023-12-01 07:00:00|8631.5|8630|8628.2|8627.3|8632.6|8631.1|8628|8627.1|146
1701414300000|2023-12-01 07:05:00|8628.3|8627.4|8630.5|8629.6|8630.7|8629.8|8628.3|8627.4|120
1701414600000|2023-12-01 07:10:00|8630.3|8629.4|8630.5|8629.6|8631|8630.1|8629.7|8628.8|79
1701414900000|2023-12-01 07:15:00|8630.4|8629.5|8629.3|8628.4|8630.6|8629.7|8628.8|8627.9|106
1701415200000|2023-12-01 07:20:00|8629.2|8628.3|8627.6|8626.7|8629.8|8628.9|8626.8|8625.9|119
1701415500000|2023-12-01 07:25:00|8627.5|8626.6|8629.9|8628.4|8630.6|8629.7|8627.3|8626.4|112
1701415800000|2023-12-01 07:30:00|8629.8|8628.3|8630.3|8629.4|8630.4|8629.5|8628.2|8627.3|109
1701416100000|2023-12-01 07:35:00|8630.2|8629.3|8633.4|8632.5|8633.6|8632.7|8630.2|8629.3|135
1701416400000|2023-12-01 07:40:00|8633.5|8632.6|8633.9|8633|8634.7|8633.8|8633.4|8632.5|98
1701416700000|2023-12-01 07:45:00|8633.8|8632.9|8634.4|8633.5|8635.4|8634.5|8633.2|8631.9|107
1701417000000|2023-12-01 07:50:00|8634.3|8633.4|8631.4|8630.5|8634.5|8633.6|8631.1|8630.2|213
1701417300000|2023-12-01 07:55:00|8631.3|8630.4|8624.5|8623|8631.9|8631|8624.4|8622.9|437
1701417600000|2023-12-01 08:00:00|8624.6|8623.1|8626.5|8625|8626.9|8625.7|8622.8|8621.3|451
1701417900000|2023-12-01 08:05:00|8626.6|8625.1|8623.1|8622.2|8627.4|8626.5|8622.9|8621.5|314
1701418200000|2023-12-01 08:10:00|8623.2|8622.3|8617.3|8615.8|8623.7|8622.5|8617|8615.5|210
1701418500000|2023-12-01 08:15:00|8617|8615.5|8615|8614.1|8618.6|8617.7|8615|8613.7|243
1701418800000|2023-12-01 08:20:00|8614.9|8614|8613.9|8613|8615.5|8614.6|8612.8|8611.7|192
1701419100000|2023-12-01 08:25:00|8614|8613.1|8612|8611.1|8614.3|8613.4|8611.7|8610.8|223
1701419400000|2023-12-01 08:30:00|8612.1|8611.2|8606.8|8605.9|8612.3|8611.4|8606.2|8605.3|293
1701419700000|2023-12-01 08:35:00|8606.9|8606|8611.2|8610.3|8612.3|8610.9|8606.7|8605.8|280
1701420000000|2023-12-01 08:40:00|8610.9|8609.7|8610|8608.5|8611.4|8610|8609.2|8608.1|186
1701420300000|2023-12-01 08:45:00|8609.8|8608.3|8607.7|8606.2|8610.4|8609.5|8607.6|8606.1|225
1701420600000|2023-12-01 08:50:00|8607.6|8606.1|8608.1|8606.6|8609.6|8608.7|8605.5|8604.2|267
1701420900000|2023-12-01 08:55:00|8607.9|8607|8607.3|8605.8|8610|8609.1|8606.8|8605.6|323
1701421200000|2023-12-01 09:00:00|8607.2|8605.7|8609.3|8607.8|8609.8|8608.3|8605.6|8604.1|293
1701421500000|2023-12-01 09:05:00|8609.4|8607.9|8611.7|8610.8|8612.2|8611.2|8609|8607.9|206
1701421800000|2023-12-01 09:10:00|8611.8|8610.9|8607.6|8606.7|8611.8|8610.9|8607.3|8606.4|153
1701422100000|2023-12-01 09:15:00|8607.5|8606.6|8608.6|8607.7|8609.1|8608.2|8605.9|8604.5|167
1701422400000|2023-12-01 09:20:00|8608.5|8607.6|8606.6|8605.7|8608.7|8607.8|8606.2|8605.3|197
1701422700000|2023-12-01 09:25:00|8606.7|8605.8|8605|8603.5|8606.7|8605.8|8604.1|8602.9|207
1701423000000|2023-12-01 09:30:00|8604.8|8603.3|8601|8600.1|8604.9|8603.4|8600.3|8599.1|250
1701423300000|2023-12-01 09:35:00|8600.9|8600|8601.8|8600.9|8603.8|8602.8|8600.9|8600|265
1701423600000|2023-12-01 09:40:00|8602.2|8601.3|8606.4|8604.9|8607.6|8606.1|8601.8|8600.7|202
1701423900000|2023-12-01 09:45:00|8606.5|8605|8605.9|8605|8607.8|8606.3|8605.1|8604.2|205
1701424200000|2023-12-01 09:50:00|8606|8605.1|8606.4|8605.5|8607.7|8606.8|8605.4|8604.3|201
1701424500000|2023-12-01 09:55:00|8606.3|8605.4|8603.2|8602.3|8606.8|8605.9|8602.8|8601.9|181
1701424800000|2023-12-01 10:00:00|8603|8602.1|8606.1|8605.2|8606.4|8605.5|8602.6|8601.7|177
1701425100000|2023-12-01 10:05:00|8606.2|8605.3|8610.2|8609.3|8610.4|8609.5|8605.9|8605|193
1701425400000|2023-12-01 10:10:00|8610.3|8609.4|8607.9|8607|8611.2|8610|8607.9|8607|186
1701425700000|2023-12-01 10:15:00|8607.8|8606.9|8611.6|8610.7|8612.4|8611.5|8607.8|8606.9|122
1701426000000|2023-12-01 10:20:00|8611.5|8610.6|8611.1|8610.2|8611.7|8610.8|8610.9|8609.6|110
1701426300000|2023-12-01 10:25:00|8611.2|8610.3|8610.3|8609.4|8612.1|8611.2|8610.3|8609.4|114
1701426600000|2023-12-01 10:30:00|8610.2|8609.3|8609.6|8608.7|8612.4|8611.4|8609.4|8607.9|173
1701426900000|2023-12-01 10:35:00|8609.5|8608.6|8609.6|8608.7|8609.8|8608.7|8607.8|8606.9|142
1701427200000|2023-12-01 10:40:00|8609.5|8608.6|8612|8611.1|8612.4|8611.2|8609.5|8608.6|157
1701427500000|2023-12-01 10:45:00|8612.2|8611.3|8612.4|8611.5|8613.2|8612.3|8611.6|8610.7|131
1701427800000|2023-12-01 10:50:00|8612.2|8611.3|8612.9|8612|8613.4|8612.4|8611.2|8610.3|147
1701428100000|2023-12-01 10:55:00|8612.8|8611.9|8610.1|8609.2|8613|8612.1|8609.9|8609|145
1701428400000|2023-12-01 11:00:00|8610.2|8609.3|8608|8607.1|8611|8610.1|8608|8607.1|155
1701428700000|2023-12-01 11:05:00|8607.9|8607|8605.4|8603.9|8607.9|8607|8604.3|8603.4|184
1701429000000|2023-12-01 11:10:00|8605.6|8604.1|8606|8605.1|8606.7|8605.8|8604.8|8603.8|142
1701429300000|2023-12-01 11:15:00|8606.1|8605.2|8609.8|8608.9|8609.9|8609|8605.2|8604.3|146
1701429600000|2023-12-01 11:20:00|8609.9|8609|8608.9|8608|8611.3|8610.4|8608.8|8607.9|106
1701429900000|2023-12-01 11:25:00|8609|8608.1|8608.7|8607.8|8609.9|8608.4|8608|8606.6|146
1701430200000|2023-12-01 11:30:00|8608.6|8607.7|8609.9|8609|8611.7|8610.8|8608.1|8607.2|138
1701430500000|2023-12-01 11:35:00|8610|8609.1|8610.6|8609.7|8611.1|8610.2|8609.1|8608|160
1701430800000|2023-12-01 11:40:00|8610.5|8609.6|8612.1|8611.2|8613|8612.1|8609.9|8609|169
1701431100000|2023-12-01 11:45:00|8612.2|8611.3|8614|8613.1|8615.4|8614.5|8611.7|8610.8|144
1701431400000|2023-12-01 11:50:00|8613.9|8613|8616.5|8615.6|8616.6|8615.7|8613.3|8612|148
1701431700000|2023-12-01 11:55:00|8616.4|8615.5|8617.5|8616.6|8618|8617.1|8615.5|8614.6|156
1701432000000|2023-12-01 12:00:00|8617.6|8616.7|8614.1|8612.6|8617.7|8616.8|8613.9|8612.4|239
1701432300000|2023-12-01 12:05:00|8614|8612.5|8612.8|8611.9|8615.5|8614.6|8612.5|8611.6|170
1701432600000|2023-12-01 12:10:00|8613.1|8611.6|8612|8611.1|8613.2|8612.3|8611.3|8610.2|118
1701432900000|2023-12-01 12:15:00|8612.1|8611.2|8611.2|8610.3|8613.3|8612.4|8611.2|8610.3|154
1701433200000|2023-12-01 12:20:00|8611.3|8610.4|8613.6|8612.7|8613.7|8612.8|8610.7|8609.8|118
1701433500000|2023-12-01 12:25:00|8613.5|8612.6|8612|8611.1|8613.6|8612.7|8611.2|8610.2|157
1701433800000|2023-12-01 12:30:00|8612.1|8611.2|8611.4|8610.5|8612.1|8611.2|8610|8608.9|156
1701434100000|2023-12-01 12:35:00|8611.5|8610.6|8612.7|8611.8|8613.2|8612.3|8611|8610.1|130
1701434400000|2023-12-01 12:40:00|8612.6|8611.7|8611.4|8610.5|8613.6|8612.7|8610.5|8609.5|170
1701434700000|2023-12-01 12:45:00|8611.5|8610.6|8611.6|8610.7|8612.8|8611.9|8609.5|8608.2|208
1701435000000|2023-12-01 12:50:00|8611.7|8610.8|8610.2|8609.3|8612.5|8611.6|8610.1|8609.2|181
1701435300000|2023-12-01 12:55:00|8610|8609.1|8606.9|8606|8610.1|8609.2|8606.7|8605.8|199
1701435600000|2023-12-01 13:00:00|8606.8|8605.9|8607.7|8606.8|8608|8607.1|8605.3|8604.4|312
1701435900000|2023-12-01 13:05:00|8607.6|8606.7|8604.9|8604|8608|8607.1|8604.5|8603.6|230
1701436200000|2023-12-01 13:10:00|8604.8|8603.9|8605.1|8604.2|8606.3|8605.1|8604.4|8603.2|206
1701436500000|2023-12-01 13:15:00|8605.5|8604|8605.3|8604.4|8606.1|8605.2|8604.7|8603.8|179
1701436800000|2023-12-01 13:20:00|8605.4|8604.5|8607.2|8606.3|8607.9|8607|8605.3|8604.4|224
1701437100000|2023-12-01 13:25:00|8607.3|8606.4|8607.9|8606.4|8608|8607.1|8606.8|8605.9|172
1701437400000|2023-12-01 13:30:00|8607.8|8606.3|8606.3|8605.4|8607.9|8606.6|8606|8605.1|239
1701437700000|2023-12-01 13:35:00|8606.2|8605.3|8605.4|8603.9|8607|8605.8|8605|8603.6|242
1701438000000|2023-12-01 13:40:00|8605.3|8603.8|8604.3|8603.4|8605.6|8604.2|8602.5|8601.6|250
1701438300000|2023-12-01 13:45:00|8604.4|8603.5|8604|8603.1|8604.4|8603.5|8601.2|8600|251
1701438600000|2023-12-01 13:50:00|8603.9|8603|8605.1|8604.2|8607|8606.1|8603.9|8602.8|252
1701438900000|2023-12-01 13:55:00|8605|8604.1|8605.5|8604.6|8606.5|8605.6|8603.7|8602.8|239
1701439200000|2023-12-01 14:00:00|8605.4|8604.5|8606|8605.1|8606.1|8605.2|8604.4|8603.5|219
1701439500000|2023-12-01 14:05:00|8606.1|8605.2|8604.3|8603.4|8606.9|8606|8604|8603.1|173
1701439800000|2023-12-01 14:10:00|8604.2|8603.3|8606|8604.5|8606.7|8605.2|8603.5|8602.6|156
1701440100000|2023-12-01 14:15:00|8606.1|8604.6|8606.4|8604.9|8606.4|8604.9|8604.4|8603.5|163
1701440400000|2023-12-01 14:20:00|8606.3|8604.8|8606.5|8605.6|8607.8|8606.6|8604.1|8602.9|233
1701440700000|2023-12-01 14:25:00|8606.4|8605.5|8605.2|8604.3|8606.6|8605.7|8604.1|8603.2|204
1701441000000|2023-12-01 14:30:00|8605.1|8604.2|8605.2|8604.3|8606.6|8605.5|8603.8|8602.7|297
1701441300000|2023-12-01 14:35:00|8605.3|8604.4|8605.3|8604.4|8606.9|8606|8604.6|8603.7|222
1701441600000|2023-12-01 14:40:00|8605.4|8604.5|8603|8600.6|8605.5|8604.6|8600.4|8599.4|436
1701441900000|2023-12-01 14:45:00|8603.5|8600.7|8595.9|8595|8603.5|8601.2|8594.5|8593.6|456
1701442200000|2023-12-01 14:50:00|8596|8595.1|8593.2|8592.3|8596.1|8595.2|8591.2|8589.8|456
1701442500000|2023-12-01 14:55:00|8593.3|8592.4|8598|8592.4|8598.1|8594.6|8591.6|8590.7|428
1701442800000|2023-12-01 15:00:00|8601.1|8592|8591.6|8590.7|8601.3|8594.6|8590.7|8589.2|875
1701443100000|2023-12-01 15:05:00|8591.5|8590.6|8591.2|8590.3|8594.2|8593.3|8590.1|8589.2|502
1701443400000|2023-12-01 15:10:00|8591.3|8590.4|8590.7|8589.8|8592.4|8591.5|8588.4|8587.5|409
1701443700000|2023-12-01 15:15:00|8590.6|8589.7|8587.6|8586.7|8590.9|8589.8|8587.5|8586.6|396
1701444000000|2023-12-01 15:20:00|8587.5|8586.6|8586.9|8586|8588.3|8587.4|8586.4|8585.5|491
1701444300000|2023-12-01 15:25:00|8587|8586.1|8587.6|8586.7|8588.8|8587.9|8586.8|8585.9|323
1701444600000|2023-12-01 15:30:00|8587.7|8586.8|8585.8|8584.9|8589.3|8588.4|8585.3|8584.4|332
1701444900000|2023-12-01 15:35:00|8585.9|8585|8587.3|8586.4|8587.8|8586.9|8585|8583.5|296
1701445200000|2023-12-01 15:40:00|8587.2|8586.3|8581.3|8580.4|8587.5|8586.6|8581.3|8580.4|330
1701445500000|2023-12-01 15:45:00|8581.2|8580.3|8580.8|8579.9|8582.3|8581.4|8578.7|8577.8|261
1701445800000|2023-12-01 15:50:00|8580.9|8580|8577.2|8576.3|8581.5|8580.6|8576.3|8575.4|290
1701446100000|2023-12-01 15:55:00|8577.1|8576.2|8577.4|8575.9|8578.8|8577.9|8576.4|8575.5|318
1701446400000|2023-12-01 16:00:00|8577.5|8576|8579.9|8579|8580.8|8579.3|8576.5|8575.5|800
1701446700000|2023-12-01 16:05:00|8580|8579.1|8580.5|8579.6|8580.6|8579.7|8579|8578.1|414
1701447000000|2023-12-01 16:10:00|8580.4|8579.5|8577.5|8576.6|8581.3|8580.4|8577.2|8576.3|471
1701447300000|2023-12-01 16:15:00|8577.6|8576.7|8578.5|8577|8579.8|8578.6|8576.8|8575.9|437
1701447600000|2023-12-01 16:20:00|8578.4|8576.9|8577.8|8576.9|8580.9|8579.7|8577.6|8576.4|358
1701447900000|2023-12-01 16:25:00|8577.7|8576.8|8574.7|8573.8|8579|8578.1|8574.7|8573.8|344
1701448200000|2023-12-01 16:30:00|8574.9|8574|8574.4|8573.5|8576.8|8575.9|8574|8573.1|360
1701448500000|2023-12-01 16:35:00|8574.5|8573.6|8578.8|8577.9|8579.9|8578.7|8574.3|8573.4|371
1701448800000|2023-12-01 16:40:00|8578.9|8578|8579.6|8578.7|8581|8580.1|8578.6|8577.7|376
1701449100000|2023-12-01 16:45:00|8579.7|8578.8|8579.3|8578.4|8581.5|8580.6|8578.8|8577.9|317
1701449400000|2023-12-01 16:50:00|8579.4|8578.5|8577.6|8576.7|8580|8579.1|8577.4|8576.5|357
1701449700000|2023-12-01 16:55:00|8577.5|8576.6|8578.7|8577.8|8580.1|8579.1|8577.5|8576.6|328
1701450000000|2023-12-01 17:00:00|8578.6|8577.7|8578.4|8577.5|8580.6|8579.7|8577.9|8577|267
1701450300000|2023-12-01 17:05:00|8578.3|8577.4|8577|8576.1|8578.8|8577.9|8576.9|8576|211
1701450600000|2023-12-01 17:10:00|8577.1|8576.2|8573.9|8573|8577.5|8576.4|8573.6|8572.7|175
1701450900000|2023-12-01 17:15:00|8573.8|8572.9|8574|8573.1|8575|8574.1|8573.6|8572.6|248
1701451200000|2023-12-01 17:20:00|8573.9|8573|8575.6|8574.7|8575.8|8574.9|8573.2|8572.3|227
1701451500000|2023-12-01 17:25:00|8575.5|8574.6|8574.1|8573.2|8575.7|8574.8|8572.3|8571.4|204
1701451800000|2023-12-01 17:30:00|8574|8573.1|8571.3|8570.4|8574.4|8573.5|8571.2|8570.3|137
1701452100000|2023-12-01 17:35:00|8571.2|8570.3|8574.1|8573.2|8574.3|8573.4|8571.2|8570.3|181
1701452400000|2023-12-01 17:40:00|8574|8573.1|8575.2|8574.3|8575.7|8574.8|8573.8|8572.9|173
1701452700000|2023-12-01 17:45:00|8575.3|8574.4|8574.5|8573.6|8575.4|8574.5|8574.1|8573.1|133
1701453000000|2023-12-01 17:50:00|8574.4|8573.5|8573.8|8572.9|8575.1|8574.2|8573.4|8572.5|135
1701453300000|2023-12-01 17:55:00|8573.4|8572.5|8572.2|8571.3|8573.5|8572.6|8571.8|8570.9|152
1701453600000|2023-12-01 18:00:00|8572.3|8571.4|8571.4|8570.5|8573.1|8572.2|8569.8|8568.9|153
1701453900000|2023-12-01 18:05:00|8571.5|8570.6|8567.7|8566.8|8571.9|8571|8567.5|8566.6|222
1701454200000|2023-12-01 18:10:00|8567.6|8566.7|8564.6|8563.7|8568|8567.1|8564.4|8563.3|171
1701454500000|2023-12-01 18:15:00|8564.7|8563.8|8567.2|8566.3|8568|8567.1|8564.6|8563.7|207
1701454800000|2023-12-01 18:20:00|8567.3|8566.4|8567.3|8566.4|8568|8566.8|8567.1|8566|157
1701455100000|2023-12-01 18:25:00|8567.4|8566.5|8567.3|8566.4|8567.7|8566.5|8566.2|8565.2|109
1701455400000|2023-12-01 18:30:00|8567.4|8566.5|8567.7|8566.8|8569.2|8568.1|8567.3|8566.4|113
1701455700000|2023-12-01 18:35:00|8567.8|8566.9|8568.9|8568|8569.2|8568.3|8567.5|8566.6|154
1701456000000|2023-12-01 18:40:00|8568.8|8567.9|8567.8|8566.9|8569.3|8568.4|8567.7|8566.8|130
1701456300000|2023-12-01 18:45:00|8567.9|8567|8567|8566.1|8568|8567.1|8566.5|8565.6|153
1701456600000|2023-12-01 18:50:00|8566.9|8566|8566.7|8565.8|8567|8566.1|8566.1|8565.2|133
1701456900000|2023-12-01 18:55:00|8566.8|8565.9|8567|8566.1|8567.1|8566.2|8566.2|8565.3|82
1701457200000|2023-12-01 19:00:00|8566.9|8566|8567.5|8566.6|8567.7|8566.8|8566.9|8565.8|79
1701457500000|2023-12-01 19:05:00|8567.4|8566.5|8568.3|8567.4|8568.6|8567.7|8567.4|8566.5|115
1701457800000|2023-12-01 19:10:00|8568.4|8567.5|8567.6|8566.7|8568.8|8567.9|8567.1|8566.2|113
1701458100000|2023-12-01 19:15:00|8567.2|8566.3|8567.4|8566.5|8567.5|8566.6|8567|8566.1|72
1701458400000|2023-12-01 19:20:00|8567.3|8566.4|8566.9|8566|8568.4|8567.5|8566.4|8565.5|94
1701458700000|2023-12-01 19:25:00|8566.8|8565.9|8566.9|8566|8567.3|8566.4|8566.4|8565.4|74
1701459000000|2023-12-01 19:30:00|8566.8|8565.9|8567.6|8566.7|8567.6|8566.7|8566.2|8565.3|83
1701459300000|2023-12-01 19:35:00|8567.5|8566.6|8566.1|8565.2|8567.7|8566.8|8566|8565.1|101
1701459600000|2023-12-01 19:40:00|8566.2|8565.3|8566.3|8565.4|8566.4|8565.5|8564.8|8563.9|112
1701459900000|2023-12-01 19:45:00|8566.2|8565.3|8565.2|8564.3|8566.9|8566|8564.7|8563.8|130
1701460200000|2023-12-01 19:50:00|8565.1|8564.2|8564.2|8563.3|8565.1|8564.2|8563.7|8562.8|114
1701460500000|2023-12-01 19:55:00|8564.4|8563.5|8561.1|8560.2|8565|8564.1|8561|8560.1|173
1701460800000|2023-12-01 20:00:00|8561|8560.1|8561.7|8560.8|8562|8561.1|8560.6|8559.7|111
1701461100000|2023-12-01 20:05:00|8561.8|8560.9|8562.7|8561.8|8563.1|8562.2|8561.7|8560.8|68
1701461400000|2023-12-01 20:10:00|8562.6|8561.7|8561.3|8560.4|8562.7|8561.8|8561|8560|90
1701461700000|2023-12-01 20:15:00|8561.4|8560.5|8561|8560.1|8561.5|8560.6|8560.8|8559.9|68
1701462000000|2023-12-01 20:20:00|8560.9|8560|8560.9|8560|8561.7|8560.8|8560.7|8559.8|67
1701462300000|2023-12-01 20:25:00|8561|8560.1|8561.2|8560.3|8561.9|8561|8561|8560.1|88
1701462600000|2023-12-01 20:30:00|8561.3|8560.4|8562.2|8561.3|8562.4|8561.5|8561|8560.1|91
1701462900000|2023-12-01 20:35:00|8562.3|8561.4|8562.3|8561.4|8562.9|8562|8562.2|8561.3|68
1701463200000|2023-12-01 20:40:00|8562.2|8561.3|8562.6|8561.7|8562.7|8561.8|8562|8561.1|55
1701463500000|2023-12-01 20:45:00|8562.5|8561.6|8561.8|8560.9|8562.6|8561.7|8561.4|8560.5|92
1701463800000|2023-12-01 20:50:00|8561.7|8560.8|8561.1|8560.2|8561.8|8560.9|8561|8560.1|72
1701464100000|2023-12-01 20:55:00|8561|8560.1|8560.9|8560|8561.6|8560.7|8560.5|8559.6|147
1701464400000|2023-12-01 21:00:00|8561|8560.1|8560.4|8559.5|8561.2|8560.3|8559.7|8558.8|114
1701464700000|2023-12-01 21:05:00|8560.3|8559.4|8560.4|8559.5|8560.6|8559.7|8559.8|8558.9|46
1701465000000|2023-12-01 21:10:00|8560.3|8559.4|8561.4|8559.9|8561.5|8560|8560.3|8558.9|72
1701465300000|2023-12-01 21:15:00|8561.5|8560|8562.5|8561.6|8562.5|8561.6|8561.4|8560|37
1701465600000|2023-12-01 21:20:00|8562.4|8561.5|8561.7|8560.2|8562.6|8561.5|8561.7|8560.2|53
1701465900000|2023-12-01 21:25:00|8561.8|8560.3|8559.8|8558.9|8561.8|8560.3|8559.2|8557.7|80
1701466200000|2023-12-01 21:30:00|8559.9|8559|8560.4|8558.9|8560.7|8559.5|8558.8|8557.5|80
1701466500000|2023-12-01 21:35:00|8560.5|8559|8560.2|8558.7|8560.8|8559.3|8559.9|8558.7|52
1701466800000|2023-12-01 21:40:00|8560.1|8558.6|8561|8559.5|8561.1|8559.8|8559.8|8558.3|38
1701467100000|2023-12-01 21:45:00|8561.1|8559.6|8562.4|8560.9|8562.5|8561|8560.9|8559.4|128
1701467400000|2023-12-01 21:50:00|8562.7|8561.2|8562.8|8559.6|8564.1|8561.8|8561.8|8558.9|221
1701467700000|2023-12-01 21:55:00|8563.3|8559.2|8568|8556.1|8568.8|8561.8|8562.9|8555.6|479
1701637200000|2023-12-03 21:00:00|8585.1|8564.1|8582.8|8561.8|8585.1|8564.1|8576.6|8555.6|23
1701637500000|2023-12-03 21:05:00|8584|8563|8579.3|8558.3|8584|8563|8579.3|8558.3|2
1701637800000|2023-12-03 21:10:00|8579.7|8558.7|8581.6|8560.6|8584.5|8563.5|8579.7|8558.7|8
1701638100000|2023-12-03 21:15:00|8581.4|8560.4|8583.7|8562.7|8583.7|8562.7|8581.2|8560.2|3
1701638400000|2023-12-03 21:20:00|8582.5|8561.5|8577.8|8556.8|8582.7|8561.7|8577.8|8556.8|6
1701639000000|2023-12-03 21:30:00|8584|8563|8582.1|8561.1|8584|8563|8579.7|8558.7|8
1701639300000|2023-12-03 21:35:00|8582.3|8561.3|8583.5|8562.5|8583.5|8562.5|8581.3|8560.3|4
1701639600000|2023-12-03 21:40:00|8583.7|8562.7|8585.5|8564.5|8586.3|8565.3|8579.9|8558.9|14
1701639900000|2023-12-03 21:45:00|8585.3|8564.3|8584.8|8563.8|8586.2|8565.2|8583|8562|25
1701640200000|2023-12-03 21:50:00|8584.9|8563.9|8582.3|8561.3|8586.3|8565.3|8581.6|8560.6|9
1701640500000|2023-12-03 21:55:00|8582.7|8560.8|8583.9|8562|8583.9|8562|8581.2|8559.3|4
1701640800000|2023-12-03 22:00:00|8582.8|8560.9|8571.6|8549.7|8583.7|8561.9|8571.1|8549.6|39
1701641100000|2023-12-03 22:05:00|8571.9|8552.5|8571.7|8549.8|8577.6|8557.4|8570.8|8549.5|61
1701641400000|2023-12-03 22:10:00|8570.9|8549.6|8569.7|8553.6|8573.8|8556.6|8569.7|8549.1|27
1701641700000|2023-12-03 22:15:00|8569.5|8553.5|8570.5|8558.6|8571.6|8562.4|8564.6|8553.4|57
1701642000000|2023-12-03 22:20:00|8573|8561.1|8571.7|8559.8|8573.8|8562.6|8570|8558.1|45
1701642300000|2023-12-03 22:25:00|8571.6|8559.7|8575.1|8563.2|8575.1|8563.2|8570.4|8558.5|23
1701642600000|2023-12-03 22:30:00|8575|8563.1|8575.2|8563.3|8580.3|8568.4|8574.6|8562.7|66
1701642900000|2023-12-03 22:35:00|8575.3|8563.4|8574.4|8566.2|8576.5|8566.2|8574.3|8563.4|22
1701643200000|2023-12-03 22:40:00|8576.4|8564.5|8575.4|8563.5|8576.4|8564.5|8575.4|8563.5|10
1701643500000|2023-12-03 22:45:00|8575.2|8563.3|8568.8|8560|8575.4|8563.5|8568.7|8558.2|90
1701643800000|2023-12-03 22:50:00|8568.7|8559.9|8572.7|8560.8|8574|8562.3|8568.6|8558.6|102
1701644100000|2023-12-03 22:55:00|8572.6|8560.7|8567.6|8558.3|8581.6|8569.7|8567.3|8556.4|260
1701644400000|2023-12-03 23:00:00|8567.7|8558.1|8563.8|8561.4|8569.2|8563.4|8563.6|8553.6|292
1701644700000|2023-12-03 23:05:00|8563.3|8561.8|8561.4|8559.9|8563.8|8562.3|8561.3|8559.8|157
1701645000000|2023-12-03 23:10:00|8561.3|8559.8|8560.9|8559.4|8562.1|8560.6|8560.7|8559.2|107
1701645300000|2023-12-03 23:15:00|8560.8|8559.3|8562.6|8561.1|8562.9|8561.4|8560.7|8559.2|248
1701645600000|2023-12-03 23:20:00|8562.7|8561.2|8564.4|8562.9|8564.5|8563|8562.6|8561.1|152
1701645900000|2023-12-03 23:25:00|8564.3|8562.8|8563.9|8562.4|8564.8|8563.3|8562.9|8561.4|135
1701646200000|2023-12-03 23:30:00|8564|8562.5|8565.1|8563.6|8565.5|8564|8563.8|8562.3|123
1701646500000|2023-12-03 23:35:00|8565.2|8563.7|8564.7|8563.2|8565.2|8563.7|8564.5|8563|49
1701646800000|2023-12-03 23:40:00|8564.7|8563.2|8566.1|8564.6|8566.4|8564.9|8564.7|8563.2|131
1701647100000|2023-12-03 23:45:00|8566.3|8564.8|8565.5|8564|8566.4|8564.9|8565.5|8564|164
1701647400000|2023-12-03 23:50:00|8565.6|8564.1|8565.5|8564|8565.8|8564.3|8564.6|8563.1|82
1701647700000|2023-12-03 23:55:00|8564.7|8563.2|8565.2|8563.7|8565.6|8564.1|8563.7|8562.2|94
1701648000000|2023-12-04 00:00:00|8565.1|8563.6|8565.6|8564.1|8566|8564.5|8564.5|8563|101
1701648300000|2023-12-04 00:05:00|8565.7|8564.2|8565.8|8564.3|8565.8|8564.3|8565.1|8563.6|110
1701648600000|2023-12-04 00:10:00|8566|8564.5|8566.1|8564.6|8566.6|8565.1|8565.4|8563.9|135
1701648900000|2023-12-04 00:15:00|8566|8564.5|8565.5|8564|8566.3|8564.8|8565.1|8563.6|122
1701649200000|2023-12-04 00:20:00|8565.4|8563.9|8564.6|8563.1|8565.5|8564|8564.4|8562.9|71
1701649500000|2023-12-04 00:25:00|8564.7|8563.2|8564.2|8562.7|8565.1|8563.7|8563.5|8562|132
1701649800000|2023-12-04 00:30:00|8564.3|8562.8|8566.1|8564.6|8566.2|8564.7|8564.1|8562.6|114
1701650100000|2023-12-04 00:35:00|8566.2|8564.7|8566.2|8564.7|8566.7|8565.4|8566|8564.5|112
1701650400000|2023-12-04 00:40:00|8566.1|8564.6|8566.5|8565|8566.7|8565.2|8565.1|8564.1|92
1701650700000|2023-12-04 00:45:00|8566.4|8564.9|8569.2|8567.7|8569.6|8568.1|8566.3|8564.8|114
1701651000000|2023-12-04 00:50:00|8569.1|8567.6|8577.1|8576.2|8577.1|8576.2|8569.1|8567.6|308
1701651300000|2023-12-04 00:55:00|8577|8576.1|8576.2|8574.7|8577.3|8576.3|8575|8573.5|243
1701651600000|2023-12-04 01:00:00|8576.1|8574.6|8576.6|8575.1|8578.2|8576.7|8576.1|8574.6|257
1701651900000|2023-12-04 01:05:00|8576.9|8575.4|8577.4|8575.9|8579.4|8577.9|8576.9|8575.4|226
1701652200000|2023-12-04 01:10:00|8577.3|8575.8|8577.9|8576.4|8577.9|8576.4|8576.2|8574.7|107
1701652500000|2023-12-04 01:15:00|8577.8|8576.3|8578.2|8576.7|8578.5|8577|8576.2|8574.7|145
1701652800000|2023-12-04 01:20:00|8578.1|8576.6|8579.6|8578.1|8579.8|8578.3|8577.7|8576.2|135
1701653100000|2023-12-04 01:25:00|8579.7|8578.2|8578.9|8577.4|8580.2|8578.7|8578.2|8576.7|87
1701653400000|2023-12-04 01:30:00|8578.8|8577.3|8579.1|8577.6|8579.7|8578.2|8577.7|8576.2|149
1701653700000|2023-12-04 01:35:00|8579|8577.5|8578.8|8577.3|8579.2|8577.7|8578.2|8576.7|123
1701654000000|2023-12-04 01:40:00|8578.7|8577.2|8577.8|8576.3|8578.9|8577.4|8577.8|8576.3|113
1701654300000|2023-12-04 01:45:00|8577.7|8576.2|8577.9|8576.4|8579|8577.5|8577.3|8575.8|96
1701654600000|2023-12-04 01:50:00|8578|8576.5|8577.3|8575.8|8578.8|8577.3|8577.2|8575.7|83
1701654900000|2023-12-04 01:55:00|8577.4|8575.9|8578|8576.5|8578.1|8576.6|8577.1|8575.6|53
1701655200000|2023-12-04 02:00:00|8577.9|8576.4|8578.3|8576.8|8578.4|8576.9|8577.3|8575.8|79
1701655500000|2023-12-04 02:05:00|8578.1|8576.6|8577.4|8575.9|8578.1|8576.6|8576.7|8575.2|88
1701655800000|2023-12-04 02:10:00|8577.5|8576|8578.5|8577|8578.5|8577|8577.4|8575.9|68
1701656100000|2023-12-04 02:15:00|8578.4|8576.9|8578.4|8576.9|8578.9|8577.4|8577.9|8576.4|81
1701656400000|2023-12-04 02:20:00|8578.5|8577|8578.4|8576.9|8579|8577.5|8578.1|8576.7|62
1701656700000|2023-12-04 02:25:00|8578.6|8577.1|8580|8578.5|8580|8578.5|8578.4|8576.9|63
1701657000000|2023-12-04 02:30:00|8579.9|8578.4|8580.4|8578.9|8581|8579.5|8579.8|8578.3|100
1701657300000|2023-12-04 02:35:00|8580.3|8578.8|8580.3|8578.8|8580.7|8579.2|8579.8|8578.3|68
1701657600000|2023-12-04 02:40:00|8580.2|8578.7|8579.5|8578|8580.2|8578.7|8579.3|8577.8|81
1701657900000|2023-12-04 02:45:00|8579.2|8577.7|8578.5|8577|8579.5|8578.4|8578.4|8576.9|64
1701658200000|2023-12-04 02:50:00|8578.6|8577.1|8578.9|8577.4|8578.9|8577.4|8578.2|8576.7|57
1701658500000|2023-12-04 02:55:00|8579.1|8577.6|8580.7|8579.2|8580.8|8579.3|8578.6|8577.1|89
1701658800000|2023-12-04 03:00:00|8580.6|8579.1|8580|8578.5|8581.1|8579.6|8579.9|8578.4|69
1701659100000|2023-12-04 03:05:00|8580.1|8578.6|8580.8|8579.3|8580.9|8579.4|8579.6|8578.1|84
1701659400000|2023-12-04 03:10:00|8580.7|8579.2|8581.1|8579.6|8581.3|8579.8|8580.5|8579|73
1701659700000|2023-12-04 03:15:00|8581.2|8579.7|8581.4|8579.9|8581.6|8580.1|8580.9|8579.5|69
1701660000000|2023-12-04 03:20:00|8581.3|8579.8|8583.4|8581.9|8583.5|8582|8581.3|8579.8|72
1701660300000|2023-12-04 03:25:00|8583.5|8582|8585.4|8583.9|8585.5|8584|8583.4|8581.9|53
1701660600000|2023-12-04 03:30:00|8585.3|8583.8|8584.8|8583.3|8585.6|8584.1|8584.5|8583|65
1701660900000|2023-12-04 03:35:00|8584.9|8583.4|8585.4|8584.5|8585.9|8584.7|8584.9|8583.4|67
1701661200000|2023-12-04 03:40:00|8585.3|8584.4|8585.2|8583.7|8586.1|8584.6|8585.1|8583.6|66
1701661500000|2023-12-04 03:45:00|8585.1|8583.6|8584.5|8583|8585.2|8583.7|8584.2|8582.7|84
1701661800000|2023-12-04 03:50:00|8584.4|8582.9|8583.3|8581.8|8584.4|8582.9|8583.3|8581.8|48
1701662100000|2023-12-04 03:55:00|8583.4|8581.9|8582.5|8581|8583.4|8581.9|8582.2|8580.7|48
1701662400000|2023-12-04 04:00:00|8582.6|8581.1|8582|8580.5|8582.8|8581.3|8581.5|8580.2|70
1701662700000|2023-12-04 04:05:00|8581.7|8580.2|8581.3|8579.8|8582.1|8580.6|8581.1|8579.6|53
1701663000000|2023-12-04 04:10:00|8581.2|8579.7|8580|8578.5|8581.3|8579.8|8580|8578.5|47
1701663300000|2023-12-04 04:15:00|8579.9|8578.4|8579.8|8578.3|8580.3|8578.8|8579.6|8578.1|49
1701663600000|2023-12-04 04:20:00|8579.7|8578.2|8579.8|8578.3|8580|8578.6|8579.5|8578.2|32
1701663900000|2023-12-04 04:25:00|8579.9|8578.4|8580.8|8579.3|8580.9|8579.4|8579.8|8578.3|32
1701664200000|2023-12-04 04:30:00|8580.7|8579.2|8578.1|8576.6|8580.8|8579.3|8578|8576.5|79
1701664500000|2023-12-04 04:35:00|8578.2|8576.7|8579.2|8577.7|8579.2|8577.7|8578.1|8576.6|47
1701664800000|2023-12-04 04:40:00|8579.3|8577.8|8578|8576.5|8579.3|8578|8578|8576.5|57
1701665100000|2023-12-04 04:45:00|8577.9|8576.4|8578.2|8577.3|8578.2|8577.3|8577.6|8576.3|27
1701665400000|2023-12-04 04:50:00|8578.3|8577.4|8578.3|8576.8|8578.6|8577.5|8578|8576.5|50
1701665700000|2023-12-04 04:55:00|8578.2|8576.7|8578.2|8576.7|8578.4|8577.2|8577.4|8576.1|48
1701666000000|2023-12-04 05:00:00|8578.3|8576.8|8578|8576.5|8578.8|8577.3|8577.5|8576|111
1701666300000|2023-12-04 05:05:00|8577.8|8576.3|8576.5|8575|8578.1|8576.8|8576.4|8574.9|68
1701666600000|2023-12-04 05:10:00|8576.6|8575.1|8576.7|8575.8|8576.7|8575.8|8576|8574.5|70
1701666900000|2023-12-04 05:15:00|8576.6|8575.7|8577|8576.1|8577|8576.1|8576.3|8575.4|47
1701667200000|2023-12-04 05:20:00|8577.1|8576.2|8576.5|8575|8577.1|8576.2|8576.3|8574.8|56
1701667500000|2023-12-04 05:25:00|8576.7|8575.2|8575.9|8574.4|8576.9|8575.4|8575.7|8574.2|57
1701667800000|2023-12-04 05:30:00|8576|8574.5|8576|8574.5|8576.7|8575.2|8575.8|8574.3|58
1701668100000|2023-12-04 05:35:00|8576.1|8574.6|8574.3|8572.8|8576.2|8574.7|8573.8|8572.8|85
1701668400000|2023-12-04 05:40:00|8574.2|8572.7|8574.6|8573.1|8575.2|8573.7|8573.4|8571.9|73
1701668700000|2023-12-04 05:45:00|8574.5|8573|8575|8573.5|8575.1|8573.6|8574|8572.8|48
1701669000000|2023-12-04 05:50:00|8574.9|8573.4|8574.7|8573.2|8575.3|8573.8|8574.5|8573|53
1701669300000|2023-12-04 05:55:00|8574.6|8573.1|8574|8573.1|8574.7|8573.6|8573.5|8572.1|78
1701669600000|2023-12-04 06:00:00|8574.1|8573.2|8573.5|8572|8574.4|8573.3|8573.3|8572|73
1701669900000|2023-12-04 06:05:00|8573.4|8571.9|8573.4|8571.9|8573.8|8572.5|8573.2|8571.8|38
1701670200000|2023-12-04 06:10:00|8573.3|8571.8|8574|8572.5|8574|8572.5|8573.3|8571.8|60
1701670500000|2023-12-04 06:15:00|8573.9|8572.4|8574.1|8572.6|8574.4|8572.9|8573.6|8572.1|46
1701670800000|2023-12-04 06:20:00|8574|8572.5|8574.4|8572.9|8574.5|8573.2|8573.7|8572.5|64
1701671100000|2023-12-04 06:25:00|8574.3|8572.8|8574.8|8573.3|8575|8573.5|8574.1|8572.6|69
1701671400000|2023-12-04 06:30:00|8574.9|8573.4|8574.9|8573.4|8575.4|8573.9|8574.1|8572.6|124
1701671700000|2023-12-04 06:35:00|8575|8573.5|8575.2|8574.3|8575.5|8574.3|8574.6|8573.4|51
1701672000000|2023-12-04 06:40:00|8575.1|8574.2|8574.8|8573.3|8575.4|8574.3|8574.8|8573.3|59
1701672300000|2023-12-04 06:45:00|8574.9|8573.4|8574.9|8573.4|8575.2|8574.2|8574.7|8573.2|68
1701672600000|2023-12-04 06:50:00|8575|8573.5|8574.5|8573.6|8576.1|8574.6|8574.5|8573.4|72
1701672900000|2023-12-04 06:55:00|8574.7|8573.8|8575.2|8573.7|8575.6|8574.5|8574.4|8573.5|76
1701673200000|2023-12-04 07:00:00|8574.7|8573.2|8573.9|8573|8574.7|8573.8|8572.2|8571.3|158
1701673500000|2023-12-04 07:05:00|8574|8573.1|8573.3|8571.8|8575.3|8574.4|8573.2|8571.7|141
1701673800000|2023-12-04 07:10:00|8573.4|8571.9|8573.3|8571.8|8574.1|8572.6|8572.3|8570.8|196
1701674100000|2023-12-04 07:15:00|8573.4|8571.9|8573.9|8572.4|8574.3|8572.8|8572.6|8571.1|180
1701674400000|2023-12-04 07:20:00|8574|8572.5|8571.3|8570.4|8575|8573.5|8571.2|8569.9|144
1701674700000|2023-12-04 07:25:00|8571.4|8570.5|8573.2|8572.3|8573.2|8572.3|8571.3|8570.4|83
1701675000000|2023-12-04 07:30:00|8573.1|8572.2|8570.5|8569|8574.2|8573.3|8570.5|8569|161
1701675300000|2023-12-04 07:35:00|8570.4|8568.9|8569.5|8568|8570.4|8569|8569.1|8567.8|134
1701675600000|2023-12-04 07:40:00|8569.6|8568.1|8568.6|8567.1|8570.4|8569.5|8568.4|8566.9|183
1701675900000|2023-12-04 07:45:00|8568.5|8567|8567|8566.1|8568.6|8567.6|8566.4|8565.5|187
1701676200000|2023-12-04 07:50:00|8566.9|8566|8566.8|8565.9|8567.6|8566.7|8565.9|8565|150
1701676500000|2023-12-04 07:55:00|8566.9|8566|8570.9|8569.4|8571.6|8570.1|8566.7|8565.8|237
1701676800000|2023-12-04 08:00:00|8571.1|8569.6|8575.4|8574.5|8575.7|8574.8|8571|8569.5|370
1701677100000|2023-12-04 08:05:00|8575.2|8574.3|8576|8575.1|8578.6|8577.7|8574.2|8573.3|264
1701677400000|2023-12-04 08:10:00|8575.9|8575|8579.9|8579|8581.2|8580.3|8575.4|8574.5|253
1701677700000|2023-12-04 08:15:00|8579.8|8578.9|8579.3|8577.8|8579.8|8578.9|8578.2|8576.7|251
1701678000000|2023-12-04 08:20:00|8579.1|8577.6|8581|8580.1|8581|8580.1|8578.6|8577.1|282
1701678300000|2023-12-04 08:25:00|8581.2|8580.3|8580.9|8580|8582.3|8581.4|8580.4|8579.5|183
1701678600000|2023-12-04 08:30:00|8581.1|8580.2|8581.6|8580.7|8582.6|8581.7|8580.6|8579.7|227
1701678900000|2023-12-04 08:35:00|8581.5|8580.6|8579.4|8578.5|8582.2|8581.3|8579.2|8578.3|144
1701679200000|2023-12-04 08:40:00|8579.6|8578.7|8579.5|8578.6|8580.5|8579.6|8578.6|8577.7|204
1701679500000|2023-12-04 08:45:00|8579.6|8578.7|8579|8578.1|8581.4|8580.5|8578.2|8577.3|212
1701679800000|2023-12-04 08:50:00|8578.9|8578|8578.5|8577.6|8579.9|8579|8578.4|8577.5|187
1701680100000|2023-12-04 08:55:00|8578.4|8577.5|8574.4|8573.5|8578.8|8577.9|8574.3|8573.4|174
1701680400000|2023-12-04 09:00:00|8574.3|8573.4|8578.2|8577.3|8579|8578.1|8572.5|8571.6|269
1701680700000|2023-12-04 09:05:00|8578.1|8577.2|8583.4|8582.5|8584.1|8583.2|8578.1|8577.2|202
1701681000000|2023-12-04 09:10:00|8583.3|8582.4|8582.8|8581.9|8584.6|8583.7|8582|8581.1|212
1701681300000|2023-12-04 09:15:00|8582.9|8582|8581.5|8580.6|8583.7|8582.8|8581.5|8580.6|178
1701681600000|2023-12-04 09:20:00|8581.4|8580.5|8581.3|8580.4|8583|8582.1|8580.8|8579.9|153
1701681900000|2023-12-04 09:25:00|8581.2|8580.3|8580.1|8578.6|8581.5|8580.6|8579.9|8578.4|176
1701682200000|2023-12-04 09:30:00|8580.2|8578.7|8580.5|8579.6|8581.3|8580.4|8579.7|8578.6|188
1701682500000|2023-12-04 09:35:00|8580.4|8579.5|8580.2|8579.3|8580.7|8579.8|8579.5|8578.6|156
1701682800000|2023-12-04 09:40:00|8580.3|8579.4|8580.4|8579.5|8580.6|8579.7|8579.1|8578.2|148
1701683100000|2023-12-04 09:45:00|8580.5|8579.6|8582.3|8581.4|8582.3|8581.4|8578.9|8578|123
1701683400000|2023-12-04 09:50:00|8582.4|8581.5|8581.4|8580.5|8582.9|8582|8581.4|8580.5|123
1701683700000|2023-12-04 09:55:00|8581.5|8580.6|8580.8|8579.9|8582.4|8581.5|8580.1|8579.2|190
1701684000000|2023-12-04 10:00:00|8580.6|8579.7|8583.2|8581.7|8583.3|8581.9|8580.4|8579.3|156
1701684300000|2023-12-04 10:05:00|8583.1|8581.6|8581.3|8580.4|8584.7|8583.2|8580.9|8580|144
1701684600000|2023-12-04 10:10:00|8581.2|8580.3|8581|8580.1|8582|8581.1|8579.1|8578.2|153
1701684900000|2023-12-04 10:15:00|8580.9|8580|8580.3|8579.4|8581.6|8580.7|8580.1|8579.2|143
1701685200000|2023-12-04 10:20:00|8580.2|8579.3|8581.4|8580.5|8582.7|8581.8|8580.2|8579.3|165
1701685500000|2023-12-04 10:25:00|8580.8|8579.9|8580.5|8579.6|8581.3|8580.4|8579.4|8578.5|158
1701685800000|2023-12-04 10:30:00|8580.2|8579.3|8578.7|8577.8|8580.4|8579.5|8577.9|8577|170
1701686100000|2023-12-04 10:35:00|8578.6|8577.7|8577.3|8576.4|8578.7|8577.8|8576.1|8575.2|155
1701686400000|2023-12-04 10:40:00|8577.2|8576.3|8580.1|8579.2|8580.4|8579.5|8577.2|8576.3|136
1701686700000|2023-12-04 10:45:00|8580.2|8579.3|8582.3|8581.4|8583|8582.1|8580.1|8579.2|122
1701687000000|2023-12-04 10:50:00|8582.5|8581.6|8582.3|8581.4|8584|8583.1|8582.2|8581.3|119
1701687300000|2023-12-04 10:55:00|8582.2|8581.3|8581|8579.5|8582.6|8581.7|8580.9|8579.4|133
1701687600000|2023-12-04 11:00:00|8580.9|8579.4|8580.5|8579.6|8581.4|8580.5|8580.2|8578.8|146
1701687900000|2023-12-04 11:05:00|8580.4|8579.5|8579.4|8578.5|8582.6|8581.7|8579.3|8577.9|140
1701688200000|2023-12-04 11:10:00|8579.3|8578.4|8578.4|8577.5|8579.4|8578.4|8576.7|8575.5|154
1701688500000|2023-12-04 11:15:00|8578.2|8577.3|8578.7|8577.8|8579.1|8578.2|8577.3|8576.4|127
1701688800000|2023-12-04 11:20:00|8578.1|8577.2|8580.3|8579.4|8580.9|8580|8578|8577.1|154
1701689100000|2023-12-04 11:25:00|8580.2|8579.3|8578.1|8577.2|8580.5|8579.6|8577.9|8577|140
1701689400000|2023-12-04 11:30:00|8578|8577.1|8575.8|8574.9|8578.2|8577.3|8575.6|8574.7|150
1701689700000|2023-12-04 11:35:00|8576.3|8575.4|8574|8573.1|8576.3|8575.4|8573.6|8572.7|124
1701690000000|2023-12-04 11:40:00|8574.1|8573.2|8573.1|8572.2|8574.5|8573.6|8572.7|8571.8|124
1701690300000|2023-12-04 11:45:00|8573|8572.1|8572.4|8571.5|8573.4|8572.5|8572.1|8571.2|98
1701690600000|2023-12-04 11:50:00|8572.3|8571.4|8571.4|8570.5|8572.3|8571.4|8571.3|8570.4|100
1701690900000|2023-12-04 11:55:00|8571.5|8570.6|8569.9|8569|8571.7|8570.8|8569.9|8569|132
1701691200000|2023-12-04 12:00:00|8570|8569.1|8568.9|8568|8571.3|8570.4|8568.9|8568|164
1701691500000|2023-12-04 12:05:00|8568.5|8567.6|8570.2|8569.3|8570.6|8569.7|8568|8567.1|164
1701691800000|2023-12-04 12:10:00|8570.1|8569.2|8569.2|8568.3|8570.7|8569.6|8568.8|8567.6|131
1701692100000|2023-12-04 12:15:00|8569.4|8568.5|8567.9|8567|8569.4|8568.5|8567.9|8566.9|148
1701692400000|2023-12-04 12:20:00|8567.8|8566.9|8572.3|8571.4|8572.6|8571.7|8567.5|8566.6|124
1701692700000|2023-12-04 12:25:00|8572.4|8571.5|8575.8|8574.9|8575.9|8575|8571.9|8571|131
1701693000000|2023-12-04 12:30:00|8576.1|8575.2|8573.8|8572.9|8576.7|8575.8|8573.8|8572.9|150
1701693300000|2023-12-04 12:35:00|8573.9|8573|8573.2|8572.3|8573.9|8573|8571.8|8570.9|115
1701693600000|2023-12-04 12:40:00|8573.3|8572.4|8572.5|8571.6|8573.8|8572.9|8571.6|8570.7|142
1701693900000|2023-12-04 12:45:00|8572.6|8571.7|8576.8|8575.9|8576.8|8575.9|8572.6|8571.7|146
1701694200000|2023-12-04 12:50:00|8576.7|8575.8|8574.4|8573.5|8577.5|8576.6|8574.3|8573.4|162
1701694500000|2023-12-04 12:55:00|8574.2|8573.3|8576.4|8575.5|8576.6|8575.7|8573.3|8572.4|248
1701694800000|2023-12-04 13:00:00|8576.3|8575.4|8578.6|8577.7|8579|8578.1|8575.9|8575|216
1701695100000|2023-12-04 13:05:00|8578.7|8577.8|8579.5|8578.6|8580.4|8579.5|8578.1|8577.2|152
1701695400000|2023-12-04 13:10:00|8579.6|8578.7|8579.1|8578.2|8580.1|8579.2|8576.5|8575.6|169
1701695700000|2023-12-04 13:15:00|8579.3|8578.4|8578.3|8577.4|8579.3|8578.4|8576.4|8575.4|180
1701696000000|2023-12-04 13:20:00|8578.2|8577.3|8581.4|8580.5|8581.5|8580.6|8578|8577.1|212
1701696300000|2023-12-04 13:25:00|8581.3|8580.4|8578.8|8577.9|8581.8|8580.9|8578.4|8577.5|230
1701696600000|2023-12-04 13:30:00|8578.9|8578|8581.5|8580.6|8581.7|8580.8|8578.4|8577.5|222
1701696900000|2023-12-04 13:35:00|8581.6|8580.7|8581.1|8580.2|8582.6|8581.7|8580.8|8579.6|223
1701697200000|2023-12-04 13:40:00|8581|8580.1|8579.4|8578.5|8581.2|8580.3|8578.5|8577.6|192
1701697500000|2023-12-04 13:45:00|8579.3|8578.4|8578.5|8577.6|8579.5|8578.6|8578.2|8577.3|188
1701697800000|2023-12-04 13:50:00|8578.6|8577.7|8577.2|8576.3|8579.7|8578.8|8577|8576.1|230
1701698100000|2023-12-04 13:55:00|8577.1|8576.2|8577.1|8575.6|8578.6|8577.7|8576.2|8575.3|259
1701698400000|2023-12-04 14:00:00|8577|8575.5|8575.3|8574.4|8577.7|8576.6|8575|8573.8|367
1701698700000|2023-12-04 14:05:00|8575.4|8574.5|8577.4|8576.5|8578.3|8577.4|8575.2|8574.3|324
1701699000000|2023-12-04 14:10:00|8577.3|8576.4|8576.2|8575.3|8578.4|8577.5|8575.4|8574.5|240
1701699300000|2023-12-04 14:15:00|8576.1|8575.2|8577.4|8576.5|8577.7|8576.7|8573.3|8572.4|360
1701699600000|2023-12-04 14:20:00|8577.5|8576.6|8578.9|8578|8578.9|8578|8575.8|8574.9|400
1701699900000|2023-12-04 14:25:00|8578.8|8577.9|8581.3|8579.8|8581.9|8580.7|8578.1|8577.2|365
1701700200000|2023-12-04 14:30:00|8581.2|8579.7|8580.1|8579.2|8581.7|8580.3|8578|8577.1|390
1701700500000|2023-12-04 14:35:00|8580|8579.1|8578.9|8578|8580.4|8579.5|8578|8576.9|292
1701700800000|2023-12-04 14:40:00|8579|8578.1|8579.7|8578.8|8580.6|8579.7|8578.2|8577.3|279
1701701100000|2023-12-04 14:45:00|8579.6|8578.7|8579.4|8578.5|8579.7|8578.8|8576.8|8575.9|286
1701701400000|2023-12-04 14:50:00|8579.5|8578.6|8578.4|8577.5|8580.3|8579.4|8578.2|8577.3|224
1701701700000|2023-12-04 14:55:00|8578.5|8577.6|8581.1|8578.7|8582.1|8581.2|8578.5|8577.6|263
1701702000000|2023-12-04 15:00:00|8581|8578.5|8580.5|8579.6|8582.3|8581.4|8579.4|8577.8|494
1701702300000|2023-12-04 15:05:00|8580.4|8579.5|8576.9|8576|8581.2|8580.3|8576.3|8575.4|305
1701702600000|2023-12-04 15:10:00|8576.8|8575.9|8574.5|8573.6|8576.8|8575.9|8574.1|8573.2|260
1701702900000|2023-12-04 15:15:00|8574.6|8573.7|8571.7|8570.8|8574.6|8573.7|8569.9|8569|283
1701703200000|2023-12-04 15:20:00|8571.6|8570.7|8571.7|8570.8|8572.2|8571.3|8568.9|8568|353
1701703500000|2023-12-04 15:25:00|8571.8|8570.9|8572.6|8571.7|8573.4|8572.5|8570.8|8569.9|323
1701703800000|2023-12-04 15:30:00|8572.7|8571.8|8574.5|8573.6|8575|8574.1|8570.9|8570|328
1701704100000|2023-12-04 15:35:00|8574.4|8573.5|8573.6|8572.7|8574.7|8573.8|8572.6|8571.7|291
1701704400000|2023-12-04 15:40:00|8573.4|8572.5|8573.4|8572.5|8573.6|8572.7|8571.6|8570.7|255
1701704700000|2023-12-04 15:45:00|8573.6|8572.7|8576|8575.1|8577.3|8576.4|8572.9|8571.8|254
1701705000000|2023-12-04 15:50:00|8576.1|8575.2|8577.4|8576.5|8579.3|8578.4|8576.1|8575.2|296
1701705300000|2023-12-04 15:55:00|8577.6|8576.7|8576.5|8575.6|8577.8|8576.9|8575.4|8574.5|188
1701705600000|2023-12-04 16:00:00|8576.6|8575.7|8575.5|8574.6|8577.2|8576.3|8574.6|8573.7|244
1701705900000|2023-12-04 16:05:00|8575.6|8574.7|8575.3|8574.4|8576.2|8575.3|8573.8|8572.7|205
1701706200000|2023-12-04 16:10:00|8575.4|8574.5|8574.3|8573.4|8576.4|8575.5|8574.2|8573.3|175
1701706500000|2023-12-04 16:15:00|8574.2|8573.3|8572.9|8572|8574.2|8573.3|8570.9|8570|255
1701706800000|2023-12-04 16:20:00|8572.8|8571.9|8572|8570.5|8574.1|8573.2|8572|8570.5|182
1701707100000|2023-12-04 16:25:00|8571.9|8570.4|8571.8|8570.9|8572.6|8571.5|8571.2|8570.1|223
1701707400000|2023-12-04 16:30:00|8571.9|8571|8573.5|8572.6|8574.1|8573.2|8571.6|8570.5|161
1701707700000|2023-12-04 16:35:00|8573.6|8572.7|8574.5|8573.6|8575.4|8574.5|8573.3|8572.4|161
1701708000000|2023-12-04 16:40:00|8574.6|8573.7|8571.3|8570.4|8575.1|8574.2|8571|8570.1|196
1701708300000|2023-12-04 16:45:00|8571.4|8570.5|8569|8568.1|8571.5|8570.6|8568.7|8567.8|176
1701708600000|2023-12-04 16:50:00|8568.9|8568|8569.6|8568.7|8569.6|8568.7|8568.3|8567.4|155
1701708900000|2023-12-04 16:55:00|8569.4|8568.5|8569.6|8568.7|8569.7|8568.8|8568.9|8568|112
1701709200000|2023-12-04 17:00:00|8569.7|8568.8|8570.7|8569.8|8571.2|8570.3|8569.7|8568.8|127
1701709500000|2023-12-04 17:05:00|8570.8|8569.9|8570.4|8569.5|8572.1|8570.9|8570.2|8569.3|139
1701709800000|2023-12-04 17:10:00|8570.5|8569.6|8568.6|8567.7|8571|8570.1|8568.5|8567.6|87
1701710100000|2023-12-04 17:15:00|8568.7|8567.8|8569.7|8568.8|8569.7|8568.8|8568.5|8567.6|90
1701710400000|2023-12-04 17:20:00|8569.6|8568.7|8569.3|8568.4|8569.6|8568.7|8568.1|8567.2|87
1701710700000|2023-12-04 17:25:00|8569.2|8568.3|8572.1|8571.2|8572.1|8571.2|8569.1|8568.2|108
1701711000000|2023-12-04 17:30:00|8572.2|8571.3|8572.6|8571.1|8573|8571.9|8571.4|8570.5|155
1701711300000|2023-12-04 17:35:00|8572.2|8570.7|8574.3|8573.4|8574.3|8573.4|8571.5|8570.3|107
1701711600000|2023-12-04 17:40:00|8574.4|8573.5|8575.7|8574.8|8575.7|8574.8|8574|8572.9|114
1701711900000|2023-12-04 17:45:00|8575.6|8574.7|8576.7|8575.8|8576.9|8576|8575.2|8574.3|112
1701712200000|2023-12-04 17:50:00|8576.6|8575.7|8577.7|8576.8|8577.9|8577|8576.4|8575.5|93
1701712500000|2023-12-04 17:55:00|8577.8|8576.9|8577.2|8576.3|8577.9|8577|8577|8576.1|95
1701712800000|2023-12-04 18:00:00|8577.3|8576.4|8577.4|8576.5|8577.9|8577|8577.1|8576.2|79
1701713100000|2023-12-04 18:05:00|8577.5|8576.6|8579.5|8578.6|8579.8|8578.9|8577.5|8576.6|70
1701713400000|2023-12-04 18:10:00|8579.4|8578.5|8578.5|8577.6|8579.7|8578.8|8578.5|8577.6|64
1701713700000|2023-12-04 18:15:00|8578.4|8577.5|8579.3|8578.4|8579.6|8578.7|8578.4|8577.5|43
1701714000000|2023-12-04 18:20:00|8579.4|8578.5|8579.7|8578.8|8579.8|8578.9|8579.3|8578.4|55
1701714300000|2023-12-04 18:25:00|8579.6|8578.7|8579.8|8578.9|8580.4|8579.1|8579.3|8578.1|86
1701714600000|2023-12-04 18:30:00|8580|8579.1|8580|8579.1|8580.3|8579.3|8579.5|8578.6|67
1701714900000|2023-12-04 18:35:00|8580.1|8579.2|8579.1|8578.2|8580.4|8579.5|8579.1|8578.2|82
1701715200000|2023-12-04 18:40:00|8579.4|8578.5|8579.2|8578.3|8580.1|8579.2|8579.1|8578|96
1701715500000|2023-12-04 18:45:00|8579.3|8578.4|8580.2|8579.3|8580.2|8579.3|8579|8578.1|86
1701715800000|2023-12-04 18:50:00|8580.1|8579.2|8580.6|8579.7|8580.7|8579.8|8579.8|8578.9|50
1701716100000|2023-12-04 18:55:00|8580.5|8579.6|8580.4|8579.5|8580.8|8579.9|8579.8|8578.9|94
1701716400000|2023-12-04 19:00:00|8580.3|8579.4|8579.9|8579|8580.7|8579.8|8579.9|8579|77
1701716700000|2023-12-04 19:05:00|8580|8579.1|8579.7|8578.8|8580.1|8579.1|8579.6|8578.5|75
1701717000000|2023-12-04 19:10:00|8579.8|8578.9|8579.9|8578.4|8580.1|8579|8579.5|8578.4|58
1701717300000|2023-12-04 19:15:00|8579.6|8578.7|8579.8|8578.9|8580.1|8579.2|8579.2|8578.3|50
1701717600000|2023-12-04 19:20:00|8579.9|8579|8579.7|8578.8|8579.9|8579|8579.5|8578.6|36
1701717900000|2023-12-04 19:25:00|8579.6|8578.7|8579.2|8578.3|8579.8|8578.9|8579.1|8578.2|51
1701718200000|2023-12-04 19:30:00|8579|8578.1|8581|8580.1|8581|8580.1|8579|8578.1|54
1701718500000|2023-12-04 19:35:00|8581.1|8580.2|8579.4|8578.5|8581.3|8580.4|8579.2|8578.3|44
1701718800000|2023-12-04 19:40:00|8579.2|8578.3|8578.5|8577.6|8579.2|8578.3|8578.1|8577.2|72
1701719100000|2023-12-04 19:45:00|8578.4|8577.5|8580|8579.1|8580.1|8579.2|8578.4|8577.5|73
1701719400000|2023-12-04 19:50:00|8580.1|8579.2|8580|8579.1|8581.3|8580.4|8579.8|8578.9|88
1701719700000|2023-12-04 19:55:00|8579.9|8579|8578.6|8577.7|8580|8579.1|8578.6|8577.7|93
1701720000000|2023-12-04 20:00:00|8578.7|8577.8|8579.2|8578.3|8579.9|8579|8578.7|8577.8|60
1701720300000|2023-12-04 20:05:00|8579.3|8578.4|8579.3|8578.4|8579.5|8578.6|8579.1|8578.2|45
1701720600000|2023-12-04 20:10:00|8579.2|8578.3|8579.6|8578.7|8580|8579.1|8579.1|8578.2|43
1701720900000|2023-12-04 20:15:00|8579.7|8578.8|8579.3|8578.4|8579.9|8579|8579.3|8578.4|76
1701721200000|2023-12-04 20:20:00|8579.4|8578.5|8579.9|8579|8579.9|8579|8579.2|8578.3|45
1701721500000|2023-12-04 20:25:00|8580|8579.1|8580.4|8579.5|8580.4|8579.5|8579.8|8578.9|51
1701721800000|2023-12-04 20:30:00|8580.3|8579.4|8580.6|8579.1|8580.7|8579.7|8580|8579.1|59
1701722100000|2023-12-04 20:35:00|8580.5|8579|8580.4|8579.5|8580.7|8579.6|8579.9|8578.8|92
1701722400000|2023-12-04 20:40:00|8580.3|8579.4|8580.2|8579.3|8580.6|8579.7|8580|8579.1|61
1701722700000|2023-12-04 20:45:00|8580.1|8579.2|8579.3|8578.4|8580.2|8579.3|8579|8577.8|92
1701723000000|2023-12-04 20:50:00|8579.2|8578.3|8578.9|8577.4|8579.7|8578.4|8578.8|8577.3|59
1701723300000|2023-12-04 20:55:00|8578.7|8577.2|8577.4|8576.5|8578.7|8577.2|8576.9|8576|90
1701723600000|2023-12-04 21:00:00|8577.3|8576.4|8578.3|8577.4|8578.3|8577.4|8577|8575.8|83
1701723900000|2023-12-04 21:05:00|8578.4|8577.5|8578.8|8577.9|8579.3|8578.4|8578.3|8576.9|40
1701724200000|2023-12-04 21:10:00|8578.9|8578|8577.9|8576.4|8578.9|8578|8577.6|8576.4|32
1701724500000|2023-12-04 21:15:00|8577.8|8576.3|8577.8|8576.9|8577.9|8576.9|8577.4|8575.9|29
1701724800000|2023-12-04 21:20:00|8577.9|8577|8577.5|8576.6|8577.9|8577|8577.5|8576.6|22
1701725100000|2023-12-04 21:25:00|8577.6|8576.7|8578.8|8577.9|8579.1|8578.2|8577.6|8576.7|43
1701725400000|2023-12-04 21:30:00|8578.7|8577.8|8578.2|8577.3|8578.7|8577.8|8578|8576.9|26
1701725700000|2023-12-04 21:35:00|8578.1|8577.2|8578.4|8577.5|8578.8|8577.9|8577.7|8576.8|37
1701726000000|2023-12-04 21:40:00|8578.2|8577.3|8578.1|8577.2|8578.5|8577.4|8578|8576.8|36
1701726300000|2023-12-04 21:45:00|8578.2|8577.3|8578.8|8577.9|8579|8577.9|8578.2|8576.8|31
1701726600000|2023-12-04 21:50:00|8578.7|8577.8|8578.4|8577.5|8579.3|8578|8578.3|8576.9|64
1701726900000|2023-12-04 21:55:00|8578.8|8577.3|8579.5|8575.5|8580.1|8577.3|8578.3|8575|279
1701727200000|2023-12-04 22:00:00|8582.4|8574.1|8583.8|8571.9|8583.8|8574.3|8582.3|8571.4|32
1701727500000|2023-12-04 22:05:00|8583.9|8572|8584.1|8572.2|8584.1|8572.2|8582.8|8570.9|12
1701727800000|2023-12-04 22:10:00|8584|8572.1|8583.7|8571.8|8584|8572.1|8583.3|8571.4|13
1701728100000|2023-12-04 22:15:00|8584|8572.1|8584.6|8572.7|8584.8|8572.9|8583.9|8572|37
1701728400000|2023-12-04 22:20:00|8584.7|8572.8|8583.6|8572.6|8584.9|8574.1|8583.6|8572.6|71
1701728700000|2023-12-04 22:25:00|8583.5|8572.7|8581.9|8573.4|8583.8|8573.5|8581.8|8572|65
1701729000000|2023-12-04 22:30:00|8581.8|8573.3|8580.2|8573.8|8582.8|8574|8580.2|8573.3|105
1701729300000|2023-12-04 22:35:00|8580.3|8573.9|8581.3|8573.8|8584.2|8573.9|8580.1|8573|117
1701729600000|2023-12-04 22:40:00|8581.4|8574.2|8581|8574.2|8581.5|8574.6|8580.8|8573.6|143
1701729900000|2023-12-04 22:45:00|8580.6|8574.1|8581.6|8573.8|8583.2|8574.5|8580.6|8573.7|117
1701730200000|2023-12-04 22:50:00|8581.7|8573.9|8580.7|8571.2|8582|8574.3|8579.1|8571.2|214
1701730500000|2023-12-04 22:55:00|8581|8571.1|8579.8|8574.6|8582|8574.9|8579.5|8571|137
1701730800000|2023-12-04 23:00:00|8579.3|8574.7|8578.7|8576.3|8579.5|8576.4|8577.8|8573.9|287
1701731100000|2023-12-04 23:05:00|8578.3|8576.8|8578.7|8577.2|8579|8577.4|8578.1|8576.3|276
1701731400000|2023-12-04 23:10:00|8578.8|8577.3|8579.1|8577.6|8579.5|8578|8578.6|8577.1|79
1701731700000|2023-12-04 23:15:00|8578.9|8577.4|8578.3|8576.8|8579.1|8577.6|8577.6|8576.1|111
1701732000000|2023-12-04 23:20:00|8578.2|8576.7|8577.5|8576|8578.4|8576.9|8577.1|8575.6|172
1701732300000|2023-12-04 23:25:00|8577.6|8576.1|8579.6|8578.1|8579.6|8578.1|8577.3|8575.8|108
1701732600000|2023-12-04 23:30:00|8579.5|8578|8580.1|8578.6|8580.3|8578.8|8579|8577.5|126
1701732900000|2023-12-04 23:35:00|8580|8578.5|8579.9|8578.4|8580.1|8578.7|8579|8577.5|101
1701733200000|2023-12-04 23:40:00|8579.5|8578.6|8580.3|8578.8|8580.6|8579.1|8579.5|8578.3|42
1701733500000|2023-12-04 23:45:00|8580.2|8578.7|8579.7|8578.2|8580.2|8578.7|8579.4|8577.9|46
1701733800000|2023-12-04 23:50:00|8579.6|8578.1|8579.3|8577.8|8579.8|8578.3|8579.3|8577.8|40
1701734100000|2023-12-04 23:55:00|8579.2|8577.7|8579.3|8577.8|8579.6|8578.1|8579|8577.5|32
1701734400000|2023-12-05 00:00:00|8579|8577.5|8579.3|8577.8|8579.4|8577.9|8578.3|8577.2|47
1701734700000|2023-12-05 00:05:00|8579.2|8577.7|8578.8|8577.9|8579.4|8578.2|8578.7|8577.5|34
1701735000000|2023-12-05 00:10:00|8578.9|8578|8579.3|8577.8|8579.3|8578.1|8578.8|8577.3|38
1701735300000|2023-12-05 00:15:00|8579.2|8577.7|8578.8|8577.3|8579.2|8577.7|8578.2|8576.7|50
1701735600000|2023-12-05 00:20:00|8578.9|8577.4|8578.3|8576.8|8578.9|8577.4|8578|8576.5|33
1701735900000|2023-12-05 00:25:00|8578.2|8576.7|8578.9|8577.4|8578.9|8577.4|8577.3|8576.4|71
1701736200000|2023-12-05 00:30:00|8579|8577.5|8578|8577.1|8579.1|8577.6|8577.8|8576.9|40
1701736500000|2023-12-05 00:35:00|8577.9|8577|8579.2|8577.7|8579.7|8578.2|8577|8576|128
1701736800000|2023-12-05 00:40:00|8579.3|8577.8|8578.7|8577.2|8579.3|8577.8|8578.4|8576.9|78
1701737100000|2023-12-05 00:45:00|8578.6|8577.1|8577.3|8575.8|8578.6|8577.1|8577|8575.5|68
1701737400000|2023-12-05 00:50:00|8577.2|8575.7|8578|8576.5|8578.3|8576.8|8577.1|8575.6|111
1701737700000|2023-12-05 00:55:00|8577.9|8576.4|8578|8576.5|8578.7|8577.2|8577.7|8576.2|67
1701738000000|2023-12-05 01:00:00|8578.1|8576.6|8576.8|8575.3|8578.2|8576.7|8576.8|8575.3|92
1701738300000|2023-12-05 01:05:00|8576.7|8575.2|8576.4|8574.9|8577|8575.5|8576.1|8574.6|88
1701738600000|2023-12-05 01:10:00|8576.5|8575|8576.9|8575.4|8577.7|8576.2|8575.8|8574.3|111
1701738900000|2023-12-05 01:15:00|8577|8575.5|8576.4|8574.9|8577.3|8575.9|8576.3|8574.8|105
1701739200000|2023-12-05 01:20:00|8576.5|8575|8578.1|8576.6|8578.2|8576.7|8576.1|8574.6|78
1701739500000|2023-12-05 01:25:00|8578.2|8576.7|8579.4|8577.9|8579.5|8578|8578.1|8576.6|66
1701739800000|2023-12-05 01:30:00|8579.5|8578|8578.9|8577.4|8579.6|8578.1|8578.7|8577.2|109
1701740100000|2023-12-05 01:35:00|8578.8|8577.3|8579.2|8577.7|8579.3|8577.8|8578|8576.5|83
1701740400000|2023-12-05 01:40:00|8579.3|8577.8|8579.7|8578.2|8579.9|8578.4|8579.1|8577.6|62
1701740700000|2023-12-05 01:45:00|8579.8|8578.3|8579.8|8578.3|8580|8578.5|8579.2|8577.7|92
1701741000000|2023-12-05 01:50:00|8579.9|8578.4|8579.1|8578.2|8579.9|8578.4|8579.1|8577.9|39
1701741300000|2023-12-05 01:55:00|8579|8578.1|8578.2|8577.3|8579.3|8578.3|8578|8576.8|58
1701741600000|2023-12-05 02:00:00|8578.3|8577.4|8579.1|8577.6|8579.2|8578.1|8578.1|8576.9|79
1701741900000|2023-12-05 02:05:00|8579.2|8577.7|8578.8|8577.3|8579.3|8578.2|8578.5|8577|50
1701742200000|2023-12-05 02:10:00|8578.7|8577.2|8579.2|8578.3|8579.3|8578.3|8578.4|8576.9|70
1701742500000|2023-12-05 02:15:00|8579.1|8578.2|8580.1|8578.6|8580.2|8579.1|8579.1|8578.2|70
1701742800000|2023-12-05 02:20:00|8580.2|8578.7|8580.4|8578.9|8580.7|8579.3|8579.9|8578.6|69
1701743100000|2023-12-05 02:25:00|8580.3|8578.8|8580.9|8579.4|8580.9|8579.7|8580.1|8578.7|73
1701743400000|2023-12-05 02:30:00|8580.7|8579.2|8580.2|8578.7|8581.1|8579.6|8580.2|8578.7|69
1701743700000|2023-12-05 02:35:00|8580.3|8578.8|8580.3|8578.8|8580.6|8579.1|8580.1|8578.6|61
1701744000000|2023-12-05 02:40:00|8580.4|8578.9|8579.6|8578.7|8580.5|8579|8579.4|8578.3|71
1701744300000|2023-12-05 02:45:00|8579.5|8578.6|8580|8578.5|8580|8578.8|8579.4|8578.2|37
1701744600000|2023-12-05 02:50:00|8579.9|8578.4|8580.1|8579.2|8580.5|8579.3|8579.8|8578.3|28
1701744900000|2023-12-05 02:55:00|8580.2|8579.3|8581.3|8579.8|8581.4|8580.3|8580.1|8579.2|98
1701745200000|2023-12-05 03:00:00|8581.4|8579.9|8581.8|8580.3|8582|8580.5|8581.3|8579.8|60
1701745500000|2023-12-05 03:05:00|8581.7|8580.2|8581.4|8580.5|8581.9|8580.7|8581.4|8580.2|41
1701745800000|2023-12-05 03:10:00|8581.7|8580.2|8581.4|8579.9|8581.7|8580.2|8581.2|8579.7|54
1701746100000|2023-12-05 03:15:00|8581.3|8579.8|8581.2|8580.3|8581.7|8580.3|8581.2|8579.7|44
1701746400000|2023-12-05 03:20:00|8581.3|8580.4|8581.3|8579.8|8581.5|8580.4|8581.1|8579.6|38
1701746700000|2023-12-05 03:25:00|8581.1|8580.2|8580.7|8579.2|8581.2|8580.2|8580.6|8579.1|67
1701747000000|2023-12-05 03:30:00|8580.6|8579.1|8582.9|8581.4|8583|8581.5|8580.2|8578.7|200
1701747300000|2023-12-05 03:35:00|8582.8|8581.3|8582.2|8581.3|8582.9|8581.6|8582.2|8581.1|73
1701747600000|2023-12-05 03:40:00|8582.4|8581.5|8582.3|8581.4|8582.7|8581.6|8582.2|8580.9|71
1701747900000|2023-12-05 03:45:00|8582.4|8581.5|8581.2|8580.3|8582.5|8581.5|8581.2|8580.3|63
1701748200000|2023-12-05 03:50:00|8581.1|8580.2|8581.7|8580.2|8581.8|8580.7|8580.6|8579.7|66
1701748500000|2023-12-05 03:55:00|8581.6|8580.1|8581.1|8580.2|8581.7|8580.3|8580.3|8579.3|63
1701748800000|2023-12-05 04:00:00|8581.2|8580.3|8580.4|8579.5|8581.3|8580.4|8580.2|8579.3|54
1701749100000|2023-12-05 04:05:00|8580.5|8579.6|8580|8579.1|8580.8|8579.6|8580|8578.9|31
1701749400000|2023-12-05 04:10:00|8580.1|8579.2|8578.9|8578|8580.1|8579.2|8578.9|8578|49
1701749700000|2023-12-05 04:15:00|8578.8|8577.9|8579.2|8577.7|8579.3|8578.3|8578.7|8577.5|27
1701750000000|2023-12-05 04:20:00|8579.1|8577.6|8579.1|8578.2|8579.3|8578.3|8578.7|8577.6|29
1701750300000|2023-12-05 04:25:00|8579.2|8578.3|8579|8578.1|8579.2|8578.3|8578.8|8577.9|27
1701750600000|2023-12-05 04:30:00|8578.9|8578|8579.2|8578.3|8579.2|8578.3|8578.8|8577.9|38
1701750900000|2023-12-05 04:35:00|8579.1|8578.2|8579.3|8577.8|8579.3|8578.3|8578.8|8577.5|33
1701751200000|2023-12-05 04:40:00|8579.4|8577.9|8579.4|8578.5|8579.7|8578.6|8579|8577.7|27
1701751500000|2023-12-05 04:45:00|8579.5|8578.6|8580.4|8579.5|8580.7|8579.8|8579.5|8578.6|49
1701751800000|2023-12-05 04:50:00|8580.5|8579.6|8580.5|8579.6|8580.6|8579.7|8580.4|8579.5|23
1701752100000|2023-12-05 04:55:00|8580.6|8579.7|8581|8580.1|8581.3|8580.4|8580.5|8579.6|43
1701752400000|2023-12-05 05:00:00|8581.1|8580.2|8581.3|8580.4|8581.9|8580.8|8580.9|8579.9|64
1701752700000|2023-12-05 05:05:00|8581.4|8580.5|8580.8|8579.9|8581.5|8580.5|8580.6|8579.5|58
1701753000000|2023-12-05 05:10:00|8580.7|8579.8|8581|8580.1|8581.2|8580.3|8580.7|8579.8|41
1701753300000|2023-12-05 05:15:00|8581.1|8580.2|8580.7|8579.8|8581.1|8580.2|8580.6|8579.7|31
1701753600000|2023-12-05 05:20:00|8580.6|8579.7|8580.9|8580|8581.4|8580.2|8580.2|8579.3|51
1701753900000|2023-12-05 05:25:00|8581|8580.1|8580.9|8580|8581.2|8580.3|8580.6|8579.7|55
1701754200000|2023-12-05 05:30:00|8580.8|8579.9|8581.3|8580.4|8581.3|8580.4|8580.5|8579.3|72
1701754500000|2023-12-05 05:35:00|8581.2|8580.3|8580.8|8579.9|8581.3|8580.4|8580.6|8579.4|41
1701754800000|2023-12-05 05:40:00|8580.7|8579.8|8580.6|8579.1|8581.1|8580|8580.2|8579.1|53
1701755100000|2023-12-05 05:45:00|8580.3|8579.4|8580.9|8580|8581.1|8580.2|8580.1|8579.2|44
1701755400000|2023-12-05 05:50:00|8581|8580.1|8581.2|8580.3|8581.5|8580.6|8580.7|8579.8|65
1701755700000|2023-12-05 05:55:00|8581.3|8580.4|8583|8581.5|8583.1|8581.6|8581|8580.1|79
1701756000000|2023-12-05 06:00:00|8583.1|8581.6|8581.9|8581|8583.2|8581.7|8581.7|8580.8|71
1701756300000|2023-12-05 06:05:00|8582|8581.1|8582.1|8580.6|8582.1|8581.2|8581|8579.8|72
1701756600000|2023-12-05 06:10:00|8582|8580.5|8581.8|8580.3|8582.3|8580.8|8581|8579.6|112
1701756900000|2023-12-05 06:15:00|8581.9|8580.4|8581.7|8580.2|8582.1|8580.6|8581.5|8580|64
1701757200000|2023-12-05 06:20:00|8581.6|8580.1|8579.5|8578.6|8582.2|8580.7|8579.3|8578.4|82
1701757500000|2023-12-05 06:25:00|8579.4|8578.5|8579.7|8578.8|8579.9|8579|8578.6|8577.4|64
1701757800000|2023-12-05 06:30:00|8579.6|8578.7|8578|8577.1|8580.3|8578.8|8577.6|8576.7|135
1701758100000|2023-12-05 06:35:00|8578.1|8577.2|8578|8576.5|8579.6|8578.7|8577.7|8576.2|88
1701758400000|2023-12-05 06:40:00|8578.1|8576.6|8577.2|8576.3|8578.5|8577.6|8576.9|8576|72
1701758700000|2023-12-05 06:45:00|8577.1|8576.2|8576.2|8574.7|8577.6|8576.3|8576|8574.5|114
1701759000000|2023-12-05 06:50:00|8576|8574.5|8575.8|8574.3|8576.6|8575.1|8575.2|8573.7|102
1701759300000|2023-12-05 06:55:00|8575.9|8574.4|8575.9|8575|8576.1|8575|8575.3|8573.9|93
1701759600000|2023-12-05 07:00:00|8576|8575.1|8575.1|8574.2|8576.4|8575.5|8574.8|8573.6|199
1701759900000|2023-12-05 07:05:00|8575.2|8574.3|8574.2|8573.3|8576.4|8575.5|8574.2|8573.3|142
1701760200000|2023-12-05 07:10:00|8574.1|8573.2|8574.3|8573.4|8575.9|8575|8573.5|8572.6|167
1701760500000|2023-12-05 07:15:00|8574.2|8573.3|8573.7|8572.8|8574.5|8573.6|8572.2|8571.3|151
1701760800000|2023-12-05 07:20:00|8573.8|8572.9|8569|8568.1|8574.5|8573.6|8568.5|8567.6|218
1701761100000|2023-12-05 07:25:00|8569.1|8568.2|8567|8566.1|8573|8571.8|8566.7|8565.5|257
1701761400000|2023-12-05 07:30:00|8566.9|8566|8569.2|8568.3|8570.2|8569.3|8566.2|8564.9|278
1701761700000|2023-12-05 07:35:00|8569.1|8568.2|8569.9|8569|8571.3|8570.4|8569.1|8568.2|204
1701762000000|2023-12-05 07:40:00|8570|8569.1|8570.7|8569.2|8573.2|8572.3|8570|8569|211
1701762300000|2023-12-05 07:45:00|8570.6|8569.1|8570.9|8570|8571.8|8570.9|8570|8568.9|186
1701762600000|2023-12-05 07:50:00|8571.1|8570.2|8570.8|8569.9|8572|8571.1|8569.9|8569|167
1701762900000|2023-12-05 07:55:00|8570.9|8570|8571.6|8570.1|8573.1|8572.2|8570|8569.1|180
1701763200000|2023-12-05 08:00:00|8571.5|8570|8568.5|8567.6|8571.5|8570|8566.1|8564.9|408
1701763500000|2023-12-05 08:05:00|8568.6|8567.7|8567.5|8566.6|8569|8568.1|8564.9|8564|317
1701763800000|2023-12-05 08:10:00|8567.4|8566.5|8567.5|8566|8568|8567.1|8566.3|8565.4|188
1701764100000|2023-12-05 08:15:00|8567.4|8565.9|8566.1|8565.2|8567.9|8567|8565.9|8564.8|284
1701764400000|2023-12-05 08:20:00|8566.2|8565.3|8569.1|8568.2|8569.5|8568.6|8565.9|8565|178
1701764700000|2023-12-05 08:25:00|8569.2|8568.3|8570.2|8569.3|8570.3|8569.4|8568.3|8567.4|144
1701765000000|2023-12-05 08:30:00|8570.3|8569.4|8574.5|8573.6|8575.1|8574.2|8570.3|8569.4|256
1701765300000|2023-12-05 08:35:00|8574.6|8573.7|8572.2|8571.3|8575.6|8574.7|8571.9|8571|209
1701765600000|2023-12-05 08:40:00|8572.1|8571.2|8576.2|8574.7|8576.7|8575.3|8571.7|8570.8|176
1701765900000|2023-12-05 08:45:00|8576.4|8574.9|8579|8577.5|8579|8577.6|8575.9|8574.4|173
1701766200000|2023-12-05 08:50:00|8579.1|8577.6|8581.9|8580.4|8582.5|8581.4|8577.6|8576.7|220
1701766500000|2023-12-05 08:55:00|8582|8580.5|8580.1|8578.6|8582.1|8580.9|8578.7|8577.6|238
1701766800000|2023-12-05 09:00:00|8580.2|8578.7|8581.8|8580.9|8582|8581.1|8579.1|8578.2|340
1701767100000|2023-12-05 09:05:00|8581.9|8581|8581.8|8580.9|8582.9|8582|8580.9|8580|199
1701767400000|2023-12-05 09:10:00|8581.9|8581|8584.9|8584|8585.8|8584.9|8581.9|8581|180
1701767700000|2023-12-05 09:15:00|8584.8|8583.9|8584.7|8583.8|8585.8|8584.9|8583.4|8582.5|219
1701768000000|2023-12-05 09:20:00|8584.8|8583.9|8585.2|8584.3|8588.8|8587.9|8584.6|8583.7|181
1701768300000|2023-12-05 09:25:00|8585.1|8584.2|8585.5|8584|8586.3|8585.4|8584.2|8583.3|188
1701768600000|2023-12-05 09:30:00|8585.3|8583.8|8580.7|8579.8|8585.3|8583.8|8580.6|8579.3|320
1701768900000|2023-12-05 09:35:00|8580.8|8579.9|8582.3|8581.4|8582.9|8581.9|8579.6|8578.7|211
1701769200000|2023-12-05 09:40:00|8582.2|8581.3|8581.3|8580.4|8582.5|8581.3|8580.5|8579.6|200
1701769500000|2023-12-05 09:45:00|8581.5|8580.6|8579.2|8578.3|8581.8|8580.9|8579.2|8578.2|193
1701769800000|2023-12-05 09:50:00|8579|8578.1|8579.1|8578.2|8581.4|8580.5|8578.4|8577.5|197
1701770100000|2023-12-05 09:55:00|8578.9|8578|8576.3|8574.8|8579.1|8578|8575.8|8574.4|245
1701770400000|2023-12-05 10:00:00|8576.2|8574.7|8574.2|8573.3|8576.2|8574.7|8573.3|8572.4|233
1701770700000|2023-12-05 10:05:00|8574.1|8573.2|8572.9|8572|8574.8|8573.9|8572.6|8571.6|182
1701771000000|2023-12-05 10:10:00|8573|8572.1|8574.2|8573.3|8574.9|8574|8573|8572.1|142
1701771300000|2023-12-05 10:15:00|8574.4|8573.5|8573.7|8572.8|8575.2|8574.3|8573.5|8572.6|154
1701771600000|2023-12-05 10:20:00|8573.8|8572.9|8573.6|8572.7|8574.4|8573.5|8573|8572.1|94
1701771900000|2023-12-05 10:25:00|8573.5|8572.6|8578.4|8577.5|8578.8|8577.9|8573.1|8571.9|205
1701772200000|2023-12-05 10:30:00|8578.5|8577.6|8575.6|8574.7|8579.8|8578.9|8575.4|8574.5|171
1701772500000|2023-12-05 10:35:00|8575.8|8574.9|8574.5|8573.6|8575.8|8574.9|8573.6|8572.7|177
1701772800000|2023-12-05 10:40:00|8574.4|8573.5|8575.2|8574.3|8575.3|8574.4|8572.9|8572|146
1701773100000|2023-12-05 10:45:00|8575.1|8574.2|8574.4|8573.5|8575.5|8574.6|8573.4|8572.5|149
1701773400000|2023-12-05 10:50:00|8574.5|8573.6|8574.8|8573.9|8575.4|8574.5|8573.6|8572.7|148
1701773700000|2023-12-05 10:55:00|8574.9|8574|8575.1|8574.2|8577.7|8576.8|8574.9|8574|199
1701774000000|2023-12-05 11:00:00|8575.2|8574.3|8571.8|8570.9|8575.3|8574.4|8571.2|8570.1|184
1701774300000|2023-12-05 11:05:00|8571.7|8570.8|8568.4|8567.5|8571.8|8570.9|8567.6|8566.3|165
1701774600000|2023-12-05 11:10:00|8568.3|8567.4|8569|8568.1|8570.2|8569.3|8568.2|8567.3|153
1701774900000|2023-12-05 11:15:00|8568.9|8568|8569.1|8568.2|8570.2|8569.3|8568.7|8567.8|138
1701775200000|2023-12-05 11:20:00|8569|8568.1|8571.1|8570.2|8571.9|8571|8568.6|8567.7|169
1701775500000|2023-12-05 11:25:00|8571|8570.1|8571.9|8571|8573.6|8572.7|8570.9|8570|202
1701775800000|2023-12-05 11:30:00|8571.7|8570.8|8570|8569.1|8571.9|8571|8569.4|8568.5|203
1701776100000|2023-12-05 11:35:00|8570.1|8569.2|8570.2|8569.3|8571.3|8570.4|8569.1|8568.2|148
1701776400000|2023-12-05 11:40:00|8570.1|8569.2|8572.2|8571.3|8573|8572.1|8569.9|8569|163
1701776700000|2023-12-05 11:45:00|8572.1|8571.2|8572.9|8572|8572.9|8572|8570.5|8569.6|167
1701777000000|2023-12-05 11:50:00|8573.2|8571.7|8572.1|8571.2|8573.2|8571.7|8570.3|8569.1|145
1701777300000|2023-12-05 11:55:00|8572|8571.1|8571.7|8570.8|8572.2|8571.3|8571.1|8570.2|146
1701777600000|2023-12-05 12:00:00|8571.6|8570.7|8570.7|8569.8|8572.9|8571.6|8570.2|8569.3|163
1701777900000|2023-12-05 12:05:00|8570.6|8569.7|8570.7|8569.8|8570.8|8569.9|8568.7|8567.8|158
1701778200000|2023-12-05 12:10:00|8570.8|8569.9|8570.8|8569.9|8572.7|8571.8|8570.5|8569.6|117
1701778500000|2023-12-05 12:15:00|8570.7|8569.8|8570|8569.1|8571.7|8570.8|8569.6|8568.7|103
1701778800000|2023-12-05 12:20:00|8570.1|8569.2|8573.1|8571.6|8573.7|8572.8|8569.9|8569|180
1701779100000|2023-12-05 12:25:00|8573|8571.5|8571.4|8570.5|8573|8572|8570.7|8569.8|120
1701779400000|2023-12-05 12:30:00|8571.3|8570.4|8568.4|8567.5|8571.5|8570.6|8567.9|8567|159
1701779700000|2023-12-05 12:35:00|8568.5|8567.6|8571.2|8570.3|8571.4|8570.5|8567.1|8566.2|160
1701780000000|2023-12-05 12:40:00|8571.1|8570.2|8568.5|8567.6|8571.1|8570.2|8567.5|8566.6|138
1701780300000|2023-12-05 12:45:00|8568.4|8567.5|8566.5|8565.6|8568.4|8567.5|8566.2|8565.3|119
1701780600000|2023-12-05 12:50:00|8566.6|8565.7|8569.8|8568.3|8569.8|8568.6|8565|8564.1|167
1701780900000|2023-12-05 12:55:00|8569.7|8568.2|8570.7|8569.8|8571.2|8570.3|8568.8|8567.9|176
1701781200000|2023-12-05 13:00:00|8570.8|8569.9|8571.3|8570.4|8572.4|8571.2|8569.8|8568.9|261
1701781500000|2023-12-05 13:05:00|8571.4|8570.5|8572.8|8571.9|8573.5|8572.6|8570.1|8569.2|194
1701781800000|2023-12-05 13:10:00|8572.7|8571.8|8568.8|8567.9|8572.7|8571.8|8568|8567|218
1701782100000|2023-12-05 13:15:00|8568.7|8567.8|8568.4|8567.5|8569.8|8568.9|8567.2|8566.2|162
1701782400000|2023-12-05 13:20:00|8568.3|8567.4|8569.2|8568.3|8570.8|8569.9|8568.3|8567.4|229
1701782700000|2023-12-05 13:25:00|8569.1|8568.2|8571.6|8570.7|8571.8|8570.9|8568.1|8567.2|249
1701783000000|2023-12-05 13:30:00|8571.7|8570.8|8572.4|8570.9|8572.9|8571.6|8571.2|8570|206
1701783300000|2023-12-05 13:35:00|8572.3|8571.4|8571.7|8570.8|8572.3|8571.4|8569.5|8568.2|242
1701783600000|2023-12-05 13:40:00|8571.8|8570.9|8573|8572.1|8573.8|8572.9|8570.6|8569.7|149
1701783900000|2023-12-05 13:45:00|8572.8|8571.9|8572.3|8571.4|8573.9|8573|8571.5|8570.6|199
1701784200000|2023-12-05 13:50:00|8572.5|8571.6|8573.6|8572.7|8573.6|8572.7|8571.1|8570.2|192
1701784500000|2023-12-05 13:55:00|8573.7|8572.8|8570|8569.1|8574.6|8573.7|8570|8569.1|186
1701784800000|2023-12-05 14:00:00|8569.9|8569|8570.6|8569.7|8572.2|8571.3|8569.6|8568.7|212
1701785100000|2023-12-05 14:05:00|8570.8|8569.9|8572.1|8571.2|8572.3|8571.4|8570.8|8569.9|200
1701785400000|2023-12-05 14:10:00|8572.2|8571.3|8571.9|8571|8572.4|8571.5|8571.3|8570.4|152
1701785700000|2023-12-05 14:15:00|8571.8|8570.9|8571.9|8570.4|8572.2|8571.2|8570.5|8569.6|178
1701786000000|2023-12-05 14:20:00|8571.8|8570.3|8571.4|8569.9|8572.1|8570.8|8570.5|8569.1|177
1701786300000|2023-12-05 14:25:00|8571.9|8570.4|8571|8570.1|8572|8570.7|8570.6|8569.7|128
1701786600000|2023-12-05 14:30:00|8571.1|8570.2|8570.6|8569.7|8572.5|8571.6|8570.4|8569.5|259
1701786900000|2023-12-05 14:35:00|8570.7|8569.8|8571.2|8570.3|8572.6|8571.7|8569.1|8568.2|277
1701787200000|2023-12-05 14:40:00|8571.3|8570.4|8569.3|8567.8|8571.6|8570.5|8569.1|8567.6|277
1701787500000|2023-12-05 14:45:00|8569.4|8567.9|8571.6|8570.7|8574.2|8573.3|8569.4|8567.9|584
1701787800000|2023-12-05 14:50:00|8571.9|8571|8571.3|8570.4|8573|8572.1|8571|8570.1|296
1701788100000|2023-12-05 14:55:00|8571.4|8570.5|8578|8567|8578.6|8572.6|8571.4|8566.3|343
1701788400000|2023-12-05 15:00:00|8578.1|8567.1|8569.4|8568.5|8583.6|8572.6|8566.1|8563.4|1010
1701788700000|2023-12-05 15:05:00|8569.5|8568.6|8570.3|8569.4|8570.3|8569.4|8567.5|8566.6|417
1701789000000|2023-12-05 15:10:00|8570.2|8569.3|8572.6|8571.7|8572.8|8571.9|8568.4|8567.5|450
1701789300000|2023-12-05 15:15:00|8572.7|8571.8|8573.6|8572.7|8576.1|8575.2|8572.4|8571.5|398
1701789600000|2023-12-05 15:20:00|8573.7|8572.8|8573.7|8572.8|8573.9|8573|8571.9|8571|388
1701789900000|2023-12-05 15:25:00|8573.6|8572.7|8572.6|8571.7|8573.9|8573|8571.9|8571|312
1701790200000|2023-12-05 15:30:00|8572.5|8571.6|8574.6|8573.7|8576.5|8575.6|8572|8571.1|384
1701790500000|2023-12-05 15:35:00|8574.8|8573.9|8571.1|8570.2|8575|8574.1|8570.5|8569.6|344
1701790800000|2023-12-05 15:40:00|8571|8570.1|8569.8|8568.9|8572|8571.1|8569.4|8568.5|294
1701791100000|2023-12-05 15:45:00|8569.6|8568.7|8569.5|8568.6|8569.8|8568.9|8566.2|8565.3|398
1701791400000|2023-12-05 15:50:00|8569.4|8568.5|8570|8569.1|8570|8569.1|8566.1|8565.2|506
1701791700000|2023-12-05 15:55:00|8570.1|8569.2|8567.8|8566.9|8570.1|8569.2|8566.6|8565.7|398
1701792000000|2023-12-05 16:00:00|8567.6|8566.7|8568.4|8567.5|8568.9|8568|8566.4|8565.5|372
1701792300000|2023-12-05 16:05:00|8568.3|8567.4|8570.7|8569.8|8571.5|8570.6|8567.8|8566.9|280
1701792600000|2023-12-05 16:10:00|8570.8|8569.9|8571.4|8570.5|8572.7|8571.8|8570.3|8569.4|242
1701792900000|2023-12-05 16:15:00|8571.3|8570.4|8570.5|8569.6|8571.9|8571|8569.3|8568.4|292
1701793200000|2023-12-05 16:20:00|8570.6|8569.7|8569.6|8568.7|8571.8|8570.9|8568.6|8567.7|294
1701793500000|2023-12-05 16:25:00|8569.5|8568.6|8567.4|8566.5|8570.4|8569.5|8567|8566.1|229
1701793800000|2023-12-05 16:30:00|8567.3|8566.4|8566.3|8565.4|8568.5|8567.5|8565.3|8564.4|281
1701794100000|2023-12-05 16:35:00|8566.2|8565.3|8567.1|8566.2|8568.2|8567.2|8566|8564.9|217
1701794400000|2023-12-05 16:40:00|8567|8566.1|8568.2|8567.3|8568.5|8567.6|8566.6|8565.7|161
1701794700000|2023-12-05 16:45:00|8568.3|8567.4|8568.8|8567.9|8568.9|8568|8566.6|8565.7|159
1701795000000|2023-12-05 16:50:00|8568.9|8568|8568.8|8567.9|8569.4|8568.5|8567.7|8566.8|169
1701795300000|2023-12-05 16:55:00|8568.9|8568|8569.4|8568.5|8569.7|8568.8|8568.2|8567.3|122
1701795600000|2023-12-05 17:00:00|8569.5|8568.6|8569.8|8568.3|8570.2|8569.3|8568.9|8568|139
1701795900000|2023-12-05 17:05:00|8569.7|8568.2|8567.6|8566.7|8569.8|8568.6|8567.1|8566.2|153
1701796200000|2023-12-05 17:10:00|8567.5|8566.6|8565.9|8565|8567.5|8566.6|8565.5|8564.6|147
1701796500000|2023-12-05 17:15:00|8566|8565.1|8567|8566.1|8567.1|8566.2|8565.6|8564.7|138
1701796800000|2023-12-05 17:20:00|8566.9|8566|8566.8|8565.9|8567.3|8566.4|8566.2|8565.3|185
1701797100000|2023-12-05 17:25:00|8566.7|8565.8|8565.4|8564.5|8567.4|8566.5|8565.4|8564.2|166
1701797400000|2023-12-05 17:30:00|8565.5|8564.6|8566.8|8565.9|8567.5|8566.6|8565.2|8564.3|135
1701797700000|2023-12-05 17:35:00|8566.9|8566|8567.5|8566.6|8567.8|8566.7|8566.9|8566|109
1701798000000|2023-12-05 17:40:00|8567.4|8566.5|8569|8568.1|8569.6|8568.7|8567.3|8566.4|104
1701798300000|2023-12-05 17:45:00|8568.8|8567.9|8569.2|8568.3|8569.9|8569|8568.7|8567.8|127
1701798600000|2023-12-05 17:50:00|8569.1|8568.2|8569.4|8568.5|8569.8|8568.9|8568.5|8567.6|101
1701798900000|2023-12-05 17:55:00|8569.5|8568.6|8568.8|8567.9|8569.8|8568.9|8568|8567.1|134
1701799200000|2023-12-05 18:00:00|8568.9|8568|8568.5|8567.6|8569.3|8568.4|8567.7|8566.8|120
1701799500000|2023-12-05 18:05:00|8568.6|8567.7|8568.3|8567.4|8569.1|8568.2|8567.9|8567|100
1701799800000|2023-12-05 18:10:00|8568.2|8567.3|8569|8568.1|8570.2|8569.3|8568.2|8567.3|130
1701800100000|2023-12-05 18:15:00|8568.9|8568|8568.7|8567.8|8569.3|8568.4|8568.2|8567|113
1701800400000|2023-12-05 18:20:00|8568.6|8567.7|8570.4|8569.5|8570.4|8569.5|8568.6|8567.7|89
1701800700000|2023-12-05 18:25:00|8570.6|8569.7|8570.6|8569.7|8571.3|8570.4|8569.9|8569|79
1701801000000|2023-12-05 18:30:00|8570.5|8569.6|8569.1|8568.2|8570.6|8569.7|8568.9|8568|72
1701801300000|2023-12-05 18:35:00|8569|8568.1|8569.8|8568.9|8569.9|8569|8568.6|8567.7|60
1701801600000|2023-12-05 18:40:00|8569.9|8569|8569.7|8568.8|8570.2|8569.1|8569.5|8568.5|76
1701801900000|2023-12-05 18:45:00|8569.6|8568.7|8569.9|8569|8570|8569.1|8569.5|8568.6|61
1701802200000|2023-12-05 18:50:00|8569.8|8568.9|8570.1|8569.2|8570.4|8569.5|8569.5|8568.6|59
1701802500000|2023-12-05 18:55:00|8570.2|8569.3|8569.7|8568.8|8570.4|8569.5|8569.5|8568.6|79
1701802800000|2023-12-05 19:00:00|8569.6|8568.7|8569.6|8568.7|8569.6|8568.7|8568.2|8567.3|101
1701803100000|2023-12-05 19:05:00|8569.7|8568.8|8569.5|8568.6|8569.8|8568.9|8569.3|8568.4|63
1701803400000|2023-12-05 19:10:00|8569.6|8568.7|8569.3|8568.4|8569.9|8569|8569.2|8568.3|53
1701803700000|2023-12-05 19:15:00|8569.4|8568.5|8569.3|8568.4|8569.4|8568.5|8569|8568.1|46
1701804000000|2023-12-05 19:20:00|8569.2|8568.3|8569.3|8568.4|8569.6|8568.7|8568.9|8568|76
1701804300000|2023-12-05 19:25:00|8569.4|8568.5|8568.9|8568|8569.7|8568.8|8568.7|8567.8|65
1701804600000|2023-12-05 19:30:00|8568.8|8567.9|8570.4|8569.5|8570.4|8569.5|8568.4|8567.5|66
1701804900000|2023-12-05 19:35:00|8570.3|8569.4|8570.9|8570|8570.9|8570|8570|8569.1|60
1701805200000|2023-12-05 19:40:00|8570.8|8569.9|8572.4|8571.5|8572.5|8571.6|8570.8|8569.9|109
1701805500000|2023-12-05 19:45:00|8572.3|8571.4|8570.7|8569.8|8573.3|8572.4|8570.7|8569.8|83
1701805800000|2023-12-05 19:50:00|8570.8|8569.9|8571.1|8570.2|8571.4|8570.5|8570.7|8569.8|71
1701806100000|2023-12-05 19:55:00|8571|8570.1|8570.8|8569.9|8571.7|8570.8|8570.7|8569.8|63
1701806400000|2023-12-05 20:00:00|8570.9|8570|8571.4|8570.5|8571.9|8571|8570.8|8569.9|70
1701806700000|2023-12-05 20:05:00|8571.5|8570.6|8571.8|8570.9|8571.8|8570.9|8570.6|8569.7|73
1701807000000|2023-12-05 20:10:00|8571.9|8571|8571|8570.1|8572.6|8571.7|8570.9|8570|93
1701807300000|2023-12-05 20:15:00|8571.1|8570.2|8569.9|8569|8571.5|8570.6|8568.7|8567.8|144
1701807600000|2023-12-05 20:20:00|8569.5|8568.6|8571.6|8570.7|8571.8|8570.7|8568.9|8568|99
1701807900000|2023-12-05 20:25:00|8571.8|8570.9|8571.3|8570.4|8572.3|8571.4|8571.3|8570.4|78
1701808200000|2023-12-05 20:30:00|8571.4|8570.5|8571.9|8571|8572.2|8571.2|8571.3|8570.4|46
1701808500000|2023-12-05 20:35:00|8572|8571.1|8572.4|8571.5|8573|8572.1|8571.9|8571|59
1701808800000|2023-12-05 20:40:00|8572.3|8571.4|8572.8|8571.9|8572.8|8571.9|8571.6|8570.7|61
1701809100000|2023-12-05 20:45:00|8572.4|8571.5|8572.3|8571.4|8572.9|8572|8571.9|8571|71
1701809400000|2023-12-05 20:50:00|8572.4|8571.5|8573.5|8572|8573.6|8572.5|8572.3|8571.4|89
1701809700000|2023-12-05 20:55:00|8573.4|8571.9|8572.2|8571.3|8573.9|8573|8572.2|8571.3|107
1701810000000|2023-12-05 21:00:00|8572.3|8571.4|8572.4|8571.5|8573.1|8572.2|8572.1|8570.8|38
1701810300000|2023-12-05 21:05:00|8572.5|8571.6|8572|8571.1|8572.9|8572|8571.8|8570.9|36
1701810600000|2023-12-05 21:10:00|8572.1|8571.2|8573.1|8572.2|8573.1|8572.2|8571.9|8571|29
1701810900000|2023-12-05 21:15:00|8573.2|8572.3|8572.6|8571.7|8573.8|8572.9|8572.6|8571.2|58
1701811200000|2023-12-05 21:20:00|8572.5|8571.6|8572.5|8571.6|8572.6|8571.7|8572.3|8571.4|17
1701811500000|2023-12-05 21:25:00|8572.6|8571.7|8572.5|8571.6|8572.6|8571.7|8571.8|8570.9|40
1701811800000|2023-12-05 21:30:00|8572.6|8571.7|8573|8572.1|8573.4|8572.1|8572.5|8571.4|29
1701812100000|2023-12-05 21:35:00|8572.9|8572|8572.9|8572|8573.4|8572.3|8572.8|8571.7|32
1701812400000|2023-12-05 21:40:00|8573|8572.1|8572.5|8571.6|8573.3|8572.3|8572.5|8571.4|33
1701812700000|2023-12-05 21:45:00|8572.6|8571.7|8573|8572.1|8573.5|8572.1|8572.6|8571.6|30
1701813000000|2023-12-05 21:50:00|8573.3|8571.8|8574.3|8572.8|8574.3|8572.8|8573.2|8571.7|75
1701813300000|2023-12-05 21:55:00|8574.7|8572.3|8577.5|8565.7|8578.2|8572.9|8574.2|8565.2|225
1701813600000|2023-12-05 22:00:00|8575.5|8563.6|8576.3|8564.4|8579.7|8567.8|8574.7|8562.8|38
1701813900000|2023-12-05 22:05:00|8574.6|8562.7|8581.1|8569.2|8581.1|8569.2|8574.6|8562.7|74
1701814200000|2023-12-05 22:10:00|8580.8|8568.9|8579.3|8567.4|8581.6|8569.7|8577.8|8565.9|32
1701814500000|2023-12-05 22:15:00|8579.4|8567.5|8579.3|8567.4|8579.7|8567.8|8579.1|8567.2|35
1701814800000|2023-12-05 22:20:00|8579.4|8567.5|8580.2|8568.3|8580.9|8569|8579.4|8567.5|46
1701815100000|2023-12-05 22:25:00|8580.1|8568.2|8578.8|8566.9|8580.2|8568.3|8578.4|8566.5|33
1701815400000|2023-12-05 22:30:00|8578.9|8567|8578.1|8566.2|8579.5|8567.6|8577.7|8565.8|73
1701815700000|2023-12-05 22:35:00|8578.2|8566.3|8577.8|8565.9|8578.4|8566.5|8577.8|8565.9|75
1701816000000|2023-12-05 22:40:00|8577.9|8566|8576|8564.1|8578.5|8566.6|8576|8564.1|382
1701816300000|2023-12-05 22:45:00|8575.9|8565.1|8581.5|8569.6|8581.9|8570|8574.9|8563.8|308
1701816600000|2023-12-05 22:50:00|8581.3|8569.4|8581.2|8569.3|8582|8570.1|8580.4|8568.5|288
1701816900000|2023-12-05 22:55:00|8581.4|8569.5|8578.9|8572.3|8583|8572.5|8577.8|8568.9|447
1701817200000|2023-12-05 23:00:00|8578.6|8572.1|8572.9|8570.5|8578.6|8572.1|8572.4|8568.5|212
1701817500000|2023-12-05 23:05:00|8572.5|8571|8573.3|8571.8|8573.8|8572.3|8572.1|8570.6|71
1701817800000|2023-12-05 23:10:00|8573.2|8571.7|8572.6|8571.1|8573.6|8572.1|8572.5|8571|49
1701818100000|2023-12-05 23:15:00|8572.5|8571|8572.6|8571.1|8573|8571.5|8572.1|8570.6|42
1701818400000|2023-12-05 23:20:00|8572.4|8570.9|8572.2|8570.7|8572.5|8571|8572.1|8570.6|21
1701818700000|2023-12-05 23:25:00|8572.1|8570.6|8571.5|8570|8572.2|8570.7|8571.3|8569.8|19
1701819000000|2023-12-05 23:30:00|8571.4|8569.9|8572.2|8570.7|8572.3|8570.8|8571.2|8569.7|44
1701819300000|2023-12-05 23:35:00|8572.1|8570.6|8571.2|8569.7|8572.1|8570.6|8571.1|8569.6|34
1701819600000|2023-12-05 23:40:00|8571.3|8569.8|8569.3|8567.8|8571.3|8569.8|8569.2|8567.7|47
1701819900000|2023-12-05 23:45:00|8569.2|8567.7|8570.5|8569|8570.6|8569.2|8569.2|8567.7|32
1701820200000|2023-12-05 23:50:00|8570.2|8569.3|8570.5|8569|8571.1|8569.7|8570.2|8568.9|37
1701820500000|2023-12-05 23:55:00|8570.6|8569.1|8570.6|8569.7|8571|8569.8|8570.6|8569.1|19
1701820800000|2023-12-06 00:00:00|8570.5|8569.6|8569|8568.1|8570.5|8569.6|8569|8567.9|55
1701821100000|2023-12-06 00:05:00|8569.1|8568.2|8569.4|8568.5|8570.2|8569.3|8569.1|8568.2|48
1701821400000|2023-12-06 00:10:00|8569.6|8568.1|8568.7|8567.8|8569.7|8568.2|8568.6|8567.1|53
1701821700000|2023-12-06 00:15:00|8568.8|8567.3|8568.8|8567.3|8569|8567.6|8568.3|8566.8|58
1701822000000|2023-12-06 00:20:00|8568.7|8567.2|8568.9|8567.4|8568.9|8567.4|8568.2|8566.7|58
1701822300000|2023-12-06 00:25:00|8569|8567.5|8569.3|8567.8|8569.3|8568.2|8568.3|8566.9|46
1701822600000|2023-12-06 00:30:00|8569.6|8568.1|8569.7|8568.8|8570.5|8569|8569.4|8568.1|41
1701822900000|2023-12-06 00:35:00|8569.8|8568.9|8568.4|8567.5|8569.9|8569|8568.3|8567.4|52
1701823200000|2023-12-06 00:40:00|8568.3|8567.4|8569.1|8568.2|8569.3|8568.4|8568.2|8567.3|56
1701823500000|2023-12-06 00:45:00|8569.2|8568.3|8568.1|8566.6|8569.4|8568.3|8567.6|8566.1|69
1701823800000|2023-12-06 00:50:00|8568.2|8566.7|8568.3|8566.8|8568.3|8566.8|8567.5|8566|43
1701824100000|2023-12-06 00:55:00|8568.2|8566.7|8567.7|8566.2|8568.3|8566.8|8567.3|8565.8|59
1701824400000|2023-12-06 01:00:00|8567.8|8566.3|8567.5|8566|8568.1|8566.6|8566.6|8565.1|94
1701824700000|2023-12-06 01:05:00|8567.4|8565.9|8566.3|8565.4|8567.6|8566.4|8566.3|8565.3|85
1701825000000|2023-12-06 01:10:00|8566.2|8565.3|8564.8|8563.3|8566.7|8565.8|8564.8|8563.3|65
1701825300000|2023-12-06 01:15:00|8564.9|8563.4|8564.8|8563.3|8565.5|8564|8564.6|8563.1|73
1701825600000|2023-12-06 01:20:00|8564.7|8563.2|8564.3|8562.8|8564.8|8563.8|8563.9|8562.7|53
1701825900000|2023-12-06 01:25:00|8564.2|8563.3|8563.4|8561.9|8564.4|8563.5|8563.3|8561.8|67
1701826200000|2023-12-06 01:30:00|8563.3|8561.8|8563.3|8561.8|8564.1|8563.2|8562.6|8561.4|81
1701826500000|2023-12-06 01:35:00|8563.2|8561.7|8564.2|8562.7|8564.7|8563.2|8563.1|8561.6|157
1701826800000|2023-12-06 01:40:00|8564.4|8562.9|8564.2|8562.7|8564.6|8563.1|8563.2|8561.7|135
1701827100000|2023-12-06 01:45:00|8564.4|8562.9|8562.4|8561.5|8564.4|8562.9|8562.2|8560.9|86
1701827400000|2023-12-06 01:50:00|8562.5|8561.6|8563.4|8561.9|8563.4|8562.1|8562.2|8561.3|94
1701827700000|2023-12-06 01:55:00|8563.3|8561.8|8564.3|8562.8|8564.5|8563|8563.3|8561.8|60
1701828000000|2023-12-06 02:00:00|8564.4|8562.9|8562.2|8561.3|8564.4|8562.9|8562.2|8561.3|58
1701828300000|2023-12-06 02:05:00|8562.4|8561.5|8561.3|8560.4|8562.4|8561.5|8561.3|8560.4|59
1701828600000|2023-12-06 02:10:00|8561.4|8560.5|8561.7|8560.8|8561.9|8561|8561.3|8560.4|70
1701828900000|2023-12-06 02:15:00|8561.6|8560.7|8562.8|8561.3|8563|8561.5|8561.5|8560.5|101
1701829200000|2023-12-06 02:20:00|8562.9|8561.4|8562.2|8561.3|8563.3|8562|8562.2|8561.3|60
1701829500000|2023-12-06 02:25:00|8562.3|8561.4|8563.9|8563|8563.9|8563|8562.3|8561.4|64
1701829800000|2023-12-06 02:30:00|8564|8563.1|8565|8564.1|8565|8564.1|8563.5|8562.4|69
1701830100000|2023-12-06 02:35:00|8564.9|8564|8564.2|8563.3|8565|8564.1|8564.2|8563.3|39
1701830400000|2023-12-06 02:40:00|8564|8563.1|8562.5|8561.6|8564.3|8563.4|8562.3|8561.4|50
1701830700000|2023-12-06 02:45:00|8562.6|8561.7|8563|8562.1|8563.4|8562.2|8562.6|8561.7|43
1701831000000|2023-12-06 02:50:00|8562.9|8562|8562.6|8561.7|8563.4|8562.5|8562.5|8561.6|37
1701831300000|2023-12-06 02:55:00|8562.7|8561.8|8562.6|8561.1|8563|8561.8|8562.3|8560.9|44
1701831600000|2023-12-06 03:00:00|8562.5|8561|8562.4|8561.5|8562.7|8561.5|8561.8|8560.3|70
1701831900000|2023-12-06 03:05:00|8562.3|8561.4|8562.8|8561.9|8563.2|8562.3|8562.3|8561.4|44
1701832200000|2023-12-06 03:10:00|8562.9|8562|8562.5|8561.6|8563.1|8562.2|8562.5|8561.6|36
1701832500000|2023-12-06 03:15:00|8562.6|8561.7|8562.8|8561.9|8563|8562.1|8562.4|8561.5|49
1701832800000|2023-12-06 03:20:00|8562.7|8561.8|8562.1|8561.2|8562.8|8561.9|8561.8|8560.9|52
1701833100000|2023-12-06 03:25:00|8562.2|8561.3|8562.2|8561.3|8562.5|8561.6|8562|8561.1|30
1701833400000|2023-12-06 03:30:00|8562.1|8561.2|8562.3|8561.4|8562.9|8562|8562|8560.8|64
1701833700000|2023-12-06 03:35:00|8562.2|8561.3|8562.3|8561.4|8562.5|8561.6|8562|8561.1|28
1701834000000|2023-12-06 03:40:00|8562.2|8561.3|8562|8561.1|8562.2|8561.3|8561.5|8560.6|41
1701834300000|2023-12-06 03:45:00|8562.1|8561.2|8562.5|8561.6|8562.8|8561.9|8562.1|8561.2|41
1701834600000|2023-12-06 03:50:00|8562.6|8561.7|8562|8561.1|8563.2|8562.1|8562|8561.1|47
1701834900000|2023-12-06 03:55:00|8562.1|8561.2|8562.1|8560.6|8562.7|8561.8|8562.1|8560.6|32
1701835200000|2023-12-06 04:00:00|8562|8560.5|8562.1|8560.6|8562.2|8561.2|8561.7|8560.5|21
1701835500000|2023-12-06 04:05:00|8562|8560.5|8561.6|8560.1|8562.4|8560.9|8561.6|8560.1|60
1701835800000|2023-12-06 04:10:00|8561.7|8560.2|8562.7|8561.2|8563.1|8561.6|8561.6|8560.1|53
1701836100000|2023-12-06 04:15:00|8562.6|8561.1|8562.9|8562|8563.3|8562.1|8562.6|8561.1|26
1701836400000|2023-12-06 04:20:00|8563|8562.1|8562.9|8561.4|8563.8|8562.7|8562.3|8561|47
1701836700000|2023-12-06 04:25:00|8562.7|8561.2|8563|8562.1|8563.1|8562.2|8562.5|8561|38
1701837000000|2023-12-06 04:30:00|8563.1|8562.2|8562.9|8562|8563.3|8562.4|8562.9|8562|30
1701837300000|2023-12-06 04:35:00|8563|8562.1|8563.8|8562.9|8563.8|8562.9|8562.8|8561.9|34
1701837600000|2023-12-06 04:40:00|8563.7|8562.8|8564|8563.1|8564.2|8563.3|8563.7|8562.8|51
1701837900000|2023-12-06 04:45:00|8564.3|8562.8|8563.9|8562.4|8564.4|8562.9|8563.6|8562.1|42
1701838200000|2023-12-06 04:50:00|8563.6|8562.7|8563.5|8562|8563.7|8562.7|8563.3|8561.8|38
1701838500000|2023-12-06 04:55:00|8563.7|8562.2|8563.3|8562.4|8564|8563.1|8563.2|8562.2|73
1701838800000|2023-12-06 05:00:00|8563.4|8562.5|8563|8562.1|8564|8563.1|8562.9|8562|50
1701839100000|2023-12-06 05:05:00|8563.1|8562.2|8562.9|8562|8563.6|8562.7|8562.7|8561.8|63
1701839400000|2023-12-06 05:10:00|8562.8|8561.9|8563.2|8562.3|8563.6|8562.5|8562.6|8561.3|51
1701839700000|2023-12-06 05:15:00|8563.1|8562.2|8562.6|8561.7|8563.4|8562.2|8562.4|8561.5|50
1701840000000|2023-12-06 05:20:00|8562.5|8561.6|8562.6|8561.7|8562.7|8561.8|8562.5|8561.6|23
1701840300000|2023-12-06 05:25:00|8562.5|8561.6|8562.2|8561.3|8563.1|8562|8562.2|8561.3|46
1701840600000|2023-12-06 05:30:00|8562.5|8561|8563.9|8563|8563.9|8563|8562.2|8560.7|78
1701840900000|2023-12-06 05:35:00|8563.8|8562.9|8563.9|8563|8564.4|8563.4|8563.3|8562.3|72
1701841200000|2023-12-06 05:40:00|8563.8|8562.9|8564.6|8563.1|8564.9|8563.6|8563.8|8562.7|44
1701841500000|2023-12-06 05:45:00|8564.7|8563.2|8564.4|8563.5|8564.8|8563.6|8564.4|8563|34
1701841800000|2023-12-06 05:50:00|8564.3|8563.4|8563.8|8562.9|8564.3|8563.4|8563.7|8562.8|39
1701842100000|2023-12-06 05:55:00|8563.9|8563|8565.1|8564.2|8565.3|8564.4|8563.9|8563|46
1701842400000|2023-12-06 06:00:00|8565.2|8564.3|8564|8562.5|8565.2|8564.3|8563.6|8562.2|89
1701842700000|2023-12-06 06:05:00|8563.9|8562.4|8563.6|8562.7|8564.3|8563.1|8563.2|8561.7|73
1701843000000|2023-12-06 06:10:00|8563.7|8562.8|8563.6|8562.7|8564|8563.1|8563.5|8562.6|37
1701843300000|2023-12-06 06:15:00|8563.7|8562.8|8562.5|8561.6|8563.9|8563|8562.2|8561|44
1701843600000|2023-12-06 06:20:00|8562.4|8561.5|8562|8561.1|8562.9|8561.5|8561.7|8560.8|48
1701843900000|2023-12-06 06:25:00|8561.7|8560.8|8561.9|8561|8562.6|8561.4|8561.7|8560.5|41
1701844200000|2023-12-06 06:30:00|8561.8|8560.9|8562.3|8560.8|8562.9|8561.6|8561.7|8560.7|50
1701844500000|2023-12-06 06:35:00|8562.2|8560.7|8562.2|8560.7|8562.9|8561.6|8562|8560.6|60
1701844800000|2023-12-06 06:40:00|8562.1|8560.6|8561.9|8561|8562.4|8561|8561.6|8560.5|36
1701845100000|2023-12-06 06:45:00|8562.1|8561.2|8564|8562.5|8564|8562.5|8562.1|8561.2|54
1701845400000|2023-12-06 06:50:00|8564.3|8562.8|8564.4|8562.9|8564.5|8563.3|8563.5|8562.3|42
1701845700000|2023-12-06 06:55:00|8564.3|8562.8|8564.5|8563|8565|8563.5|8563.6|8562.5|57
1701846000000|2023-12-06 07:00:00|8564.6|8563.1|8558.6|8557.7|8564.6|8563.1|8557.5|8556.6|279
1701846300000|2023-12-06 07:05:00|8558.7|8557.8|8559.8|8558.9|8561.3|8560.4|8558.7|8557.8|166
1701846600000|2023-12-06 07:10:00|8559.9|8559|8563.1|8562.2|8563.1|8562.2|8559.5|8558.6|135
1701846900000|2023-12-06 07:15:00|8563|8562.1|8560.7|8559.8|8563|8562.1|8560.4|8559.5|142
1701847200000|2023-12-06 07:20:00|8560.6|8559.7|8561.9|8561|8562|8561.1|8560.2|8559.3|117
1701847500000|2023-12-06 07:25:00|8562|8561.1|8563.6|8562.7|8563.6|8562.7|8561.7|8560.8|115
1701847800000|2023-12-06 07:30:00|8563.8|8562.9|8561.1|8560.2|8563.8|8562.9|8560.8|8559.9|132
1701848100000|2023-12-06 07:35:00|8560.9|8560|8559.7|8558.8|8561.6|8560.7|8559.7|8558.8|112
1701848400000|2023-12-06 07:40:00|8559.8|8558.9|8559.5|8558.6|8560.9|8560|8559.2|8558.3|140
1701848700000|2023-12-06 07:45:00|8559.6|8558.7|8558.4|8557.5|8560.9|8560|8557.8|8556.9|204
1701849000000|2023-12-06 07:50:00|8558.8|8557.9|8558.9|8558|8559.4|8558.5|8557.9|8557|134
1701849300000|2023-12-06 07:55:00|8559|8558.1|8559.1|8558.2|8559.1|8558.2|8557.4|8556.5|156
1701849600000|2023-12-06 08:00:00|8559|8558.1|8560.4|8559.5|8560.6|8559.7|8557.3|8556.4|248
1701849900000|2023-12-06 08:05:00|8560.2|8559.3|8561|8560.1|8561|8560.1|8558.3|8557.4|193
1701850200000|2023-12-06 08:10:00|8560.9|8560|8558.5|8557.6|8561.2|8560.3|8557.1|8556.2|175
1701850500000|2023-12-06 08:15:00|8558.6|8557.7|8556.8|8555.9|8559|8558.1|8555.9|8555|154
1701850800000|2023-12-06 08:20:00|8556.9|8556|8555.6|8554.7|8556.9|8556|8555.4|8554.5|141
1701851100000|2023-12-06 08:25:00|8555.7|8554.8|8554.8|8553.9|8556.5|8555.6|8554.7|8553.8|217
1701851400000|2023-12-06 08:30:00|8554.7|8553.8|8555|8554.1|8556.1|8555.2|8554.1|8553.2|208
1701851700000|2023-12-06 08:35:00|8555.1|8554.2|8557.3|8556.4|8557.8|8556.4|8553.9|8553|238
1701852000000|2023-12-06 08:40:00|8557.4|8556.5|8556|8555.1|8557.9|8557|8555.7|8554.8|49
1701852300000|2023-12-06 08:45:00|8556.2|8555.3|8556.6|8555.7|8557.1|8556.2|8555.1|8554.2|181
1701852600000|2023-12-06 08:50:00|8556.7|8555.8|8560.5|8559.6|8560.7|8559.8|8556.7|8555.8|186
1701852900000|2023-12-06 08:55:00|8560.4|8559.5|8565.5|8564.6|8566.2|8565.3|8560.4|8559.5|254
1701853200000|2023-12-06 09:00:00|8565.4|8564.5|8564.9|8564|8565.9|8565|8562.4|8561.5|235
1701853500000|2023-12-06 09:05:00|8564.8|8563.9|8563.2|8562.3|8566.4|8565.5|8562.6|8561.7|229
1701853800000|2023-12-06 09:10:00|8563.1|8562.2|8562.2|8560.7|8563.1|8562.2|8560.4|8559.4|186
1701854100000|2023-12-06 09:15:00|8562.1|8560.6|8563.8|8562.9|8564.4|8563.3|8561.7|8560.5|220
1701854400000|2023-12-06 09:20:00|8563.7|8562.8|8565.5|8564.6|8565.6|8564.7|8563|8562.1|165
1701854700000|2023-12-06 09:25:00|8565.6|8564.7|8564|8562.5|8565.7|8564.8|8562.9|8562|181
1701855000000|2023-12-06 09:30:00|8563.9|8562.4|8567.5|8566.6|8568|8567.1|8563.7|8562.2|232
1701855300000|2023-12-06 09:35:00|8567.4|8566.5|8568.3|8567.4|8569.1|8568.2|8566.5|8565.6|196
1701855600000|2023-12-06 09:40:00|8568.2|8567.3|8566.6|8565.7|8568.2|8567.3|8566.3|8565.4|147
1701855900000|2023-12-06 09:45:00|8566.5|8565.6|8565.2|8564.3|8566.5|8565.6|8564.9|8564|114
1701856200000|2023-12-06 09:50:00|8565.1|8564.2|8563.3|8562.4|8565.4|8564.5|8563.1|8562.2|143
1701856500000|2023-12-06 09:55:00|8563.4|8562.5|8565.2|8563.7|8567.4|8566.3|8563.4|8562.5|212
1701856800000|2023-12-06 10:00:00|8565.3|8563.8|8565.3|8564.4|8566.4|8565.5|8564.4|8563.5|221
1701857100000|2023-12-06 10:05:00|8565.4|8564.5|8563.9|8563|8566|8565.1|8563.6|8562.7|181
1701857400000|2023-12-06 10:10:00|8563.8|8562.9|8562|8561.1|8564.1|8563.2|8561.4|8560.5|139
1701857700000|2023-12-06 10:15:00|8561.9|8561|8564.6|8563.7|8565.5|8564.6|8561.7|8560.8|166
1701858000000|2023-12-06 10:20:00|8564.7|8563.8|8565.7|8564.8|8565.8|8564.9|8563.3|8562.4|146
1701858300000|2023-12-06 10:25:00|8565.8|8564.9|8563.9|8562.4|8566.1|8565.2|8563.2|8561.9|125
1701858600000|2023-12-06 10:30:00|8563.8|8562.3|8563.6|8562.7|8564|8562.9|8560.1|8559.2|182
1701858900000|2023-12-06 10:35:00|8563.7|8562.8|8565.6|8564.7|8565.6|8564.7|8563.3|8562.4|96
1701859200000|2023-12-06 10:40:00|8565.5|8564.6|8567.4|8566.5|8567.8|8566.9|8564.5|8563.6|137
1701859500000|2023-12-06 10:45:00|8567.5|8566.6|8565.8|8564.9|8567.5|8566.6|8564.3|8563.4|108
1701859800000|2023-12-06 10:50:00|8565.9|8565|8564.6|8563.7|8566.4|8565.5|8564.5|8563.6|121
1701860100000|2023-12-06 10:55:00|8564.5|8563.6|8564|8562.5|8565.3|8564.4|8562.8|8561.9|172
1701860400000|2023-12-06 11:00:00|8564.1|8562.6|8565.1|8564.2|8565.3|8564.4|8563.7|8562.2|171
1701860700000|2023-12-06 11:05:00|8565|8564.1|8567.2|8566.3|8567.6|8566.7|8564.4|8563.5|153
1701861000000|2023-12-06 11:10:00|8567.1|8566.2|8567|8566.1|8569.5|8568.3|8566.6|8565.7|155
1701861300000|2023-12-06 11:15:00|8566.9|8566|8567.6|8566.7|8568|8567.1|8566.7|8565.8|100
1701861600000|2023-12-06 11:20:00|8567.9|8567|8568.4|8567.5|8570.3|8569.4|8567.7|8566.6|157
1701861900000|2023-12-06 11:25:00|8568.2|8567.3|8568.2|8567.3|8568.3|8567.3|8566.5|8565.5|120
1701862200000|2023-12-06 11:30:00|8568.1|8567.2|8571.8|8570.9|8572|8571.1|8568.1|8567.2|202
1701862500000|2023-12-06 11:35:00|8571.7|8570.8|8568.5|8567.6|8571.8|8570.9|8568.2|8567.3|127
1701862800000|2023-12-06 11:40:00|8568.4|8567.5|8567.4|8566.5|8569.3|8568.4|8566.9|8566|139
1701863100000|2023-12-06 11:45:00|8567.3|8566.4|8564.4|8563.5|8567.3|8566.4|8563.3|8562.4|154
1701863400000|2023-12-06 11:50:00|8564.3|8563.4|8564|8563.1|8564.4|8563.5|8561.7|8560.8|145
1701863700000|2023-12-06 11:55:00|8563.9|8563|8564.7|8563.8|8566|8565.1|8563.7|8562.8|160
1701864000000|2023-12-06 12:00:00|8564.5|8563.6|8562.9|8562|8564.6|8563.7|8562.5|8561.6|185
1701864300000|2023-12-06 12:05:00|8563|8562.1|8562|8561.1|8563.1|8562.2|8561.9|8561|157
1701864600000|2023-12-06 12:10:00|8561.9|8561|8560.7|8559.8|8563.3|8562.4|8560.5|8559.6|158
1701864900000|2023-12-06 12:15:00|8560.8|8559.9|8558.9|8558|8560.9|8560|8557.8|8556.9|142
1701865200000|2023-12-06 12:20:00|8558.8|8557.9|8561.6|8560.7|8562.3|8561.1|8558.8|8557.9|154
1701865500000|2023-12-06 12:25:00|8561.7|8560.8|8560.7|8559.8|8562.1|8561.2|8560.7|8559.8|136
1701865800000|2023-12-06 12:30:00|8560.5|8559.6|8560.2|8559.3|8560.9|8560|8559.1|8558.2|186
1701866100000|2023-12-06 12:35:00|8560.3|8559.4|8561.8|8560.9|8561.9|8561|8560.2|8559.3|142
1701866400000|2023-12-06 12:40:00|8561.9|8561|8561.6|8560.7|8561.9|8561|8559.3|8557.8|158
1701866700000|2023-12-06 12:45:00|8561.7|8560.8|8560.7|8559.8|8561.7|8560.8|8559.2|8558.3|136
1701867000000|2023-12-06 12:50:00|8560.8|8559.9|8559.7|8558.8|8560.9|8560|8557.6|8556.4|172
1701867300000|2023-12-06 12:55:00|8559.6|8558.7|8560.9|8560|8561.5|8560.6|8558.8|8557.6|167
1701867600000|2023-12-06 13:00:00|8561|8560.1|8560.4|8559.5|8561.3|8560.4|8559.3|8558.4|202
1701867900000|2023-12-06 13:05:00|8560.5|8559.6|8561.4|8560.5|8561.9|8561|8560|8559.1|155
1701868200000|2023-12-06 13:10:00|8561.3|8560.4|8568.6|8557.6|8568.6|8563.9|8561.3|8555.8|265
1701868500000|2023-12-06 13:15:00|8568.8|8557.8|8564.2|8562.7|8568.8|8563.2|8560.8|8554.3|635
1701868800000|2023-12-06 13:20:00|8564.3|8562.8|8561.3|8560.4|8565.6|8564.7|8561.2|8559.9|358
1701869100000|2023-12-06 13:25:00|8561.7|8560.8|8562.6|8561.1|8565.1|8564.2|8560.7|8559.6|301
1701869400000|2023-12-06 13:30:00|8562.3|8560.8|8565.4|8564.5|8566.1|8565.2|8561.9|8560.4|420
1701869700000|2023-12-06 13:35:00|8565.5|8564.6|8565.2|8564.3|8566.7|8565.8|8563.5|8562.6|285
1701870000000|2023-12-06 13:40:00|8565.1|8564.2|8565.9|8564.4|8565.9|8564.9|8563.9|8563|226
1701870300000|2023-12-06 13:45:00|8566|8564.5|8568.2|8567.3|8569|8568.1|8564.8|8563.8|307
1701870600000|2023-12-06 13:50:00|8568.3|8567.4|8569.7|8568.8|8571.2|8570|8568.1|8566.9|245
1701870900000|2023-12-06 13:55:00|8569.5|8568.6|8571.2|8570.3|8571.5|8570.3|8567.8|8566.9|236
1701871200000|2023-12-06 14:00:00|8571.1|8570.2|8571.5|8570.6|8572.3|8571.4|8570.4|8569.5|233
1701871500000|2023-12-06 14:05:00|8571.6|8570.7|8572.1|8571.2|8572.7|8571.8|8570.5|8569.6|206
1701871800000|2023-12-06 14:10:00|8572.2|8571.3|8571.9|8571|8573.2|8572.3|8571.5|8570.2|233
1701872100000|2023-12-06 14:15:00|8571.8|8570.9|8573|8572.1|8573|8572.1|8571.6|8570.7|183
1701872400000|2023-12-06 14:20:00|8572.9|8572|8572|8571.1|8573.5|8572.5|8571.7|8570.6|203
1701872700000|2023-12-06 14:25:00|8572.1|8571.2|8573.1|8572.2|8573.7|8572.8|8572.1|8571.2|208
1701873000000|2023-12-06 14:30:00|8573.2|8572.3|8571.4|8570.5|8573.7|8572.8|8571|8570.1|260
1701873300000|2023-12-06 14:35:00|8571.5|8570.6|8570.4|8568.9|8572.6|8571.5|8570.2|8568.7|280
1701873600000|2023-12-06 14:40:00|8570.5|8569|8572.1|8571.2|8572.5|8571.6|8570.4|8569|250
1701873900000|2023-12-06 14:45:00|8572|8571.1|8573|8572.1|8573.4|8572.5|8570.7|8569.8|222
1701874200000|2023-12-06 14:50:00|8573.3|8572.4|8571.8|8570.9|8573.3|8572.4|8570.9|8570|235
1701874500000|2023-12-06 14:55:00|8571.7|8570.8|8572.4|8570.9|8572.4|8571.3|8570.5|8569.2|225
1701874800000|2023-12-06 15:00:00|8572.5|8571|8572.1|8571.2|8574.3|8573.4|8571.4|8570.5|286
1701875100000|2023-12-06 15:05:00|8572|8571.1|8573.3|8572.4|8573.3|8572.4|8571.4|8570.5|225
1701875400000|2023-12-06 15:10:00|8573.2|8572.3|8572.9|8572|8573.4|8572.5|8570.9|8570|203
1701875700000|2023-12-06 15:15:00|8573|8572.1|8572.9|8571.4|8575|8574.1|8572.2|8571.3|282
1701876000000|2023-12-06 15:20:00|8572.8|8571.3|8571.7|8570.8|8573.1|8572.2|8571.5|8570.6|263
1701876300000|2023-12-06 15:25:00|8571.6|8570.7|8570.2|8569.3|8571.8|8570.9|8570|8569.1|186
1701876600000|2023-12-06 15:30:00|8570.4|8569.5|8570.4|8569.5|8571.4|8570.5|8569.9|8569|199
1701876900000|2023-12-06 15:35:00|8570.3|8569.4|8570.4|8569.5|8571|8570.1|8569.4|8568.5|211
1701877200000|2023-12-06 15:40:00|8570.5|8569.6|8569.3|8568.4|8570.6|8569.7|8569.1|8568.1|178
1701877500000|2023-12-06 15:45:00|8569.4|8568.5|8571.8|8570.9|8571.8|8570.9|8568.9|8568|240
1701877800000|2023-12-06 15:50:00|8571.7|8570.8|8571.1|8570.2|8572.3|8571.4|8571|8570.1|220
1701878100000|2023-12-06 15:55:00|8571.3|8570.4|8569|8568.1|8571.7|8570.8|8567.4|8566.5|338
1701878400000|2023-12-06 16:00:00|8568.9|8568|8569.1|8568.2|8569.9|8568.8|8568.2|8567.3|325
1701878700000|2023-12-06 16:05:00|8569.2|8568.3|8570.2|8569.3|8570.5|8569.6|8568.8|8567.9|140
1701879000000|2023-12-06 16:10:00|8570.1|8569.2|8566.2|8565.3|8570.2|8569.3|8565.9|8565|175
1701879300000|2023-12-06 16:15:00|8566.3|8565.4|8566.6|8565.7|8568.2|8567.3|8566.3|8565.4|171
1701879600000|2023-12-06 16:20:00|8566.5|8565.6|8568.7|8567.8|8569.7|8568.4|8566.4|8565.5|163
1701879900000|2023-12-06 16:25:00|8568.8|8567.9|8568.5|8567.6|8569.2|8568.3|8568.3|8567.4|177
1701880200000|2023-12-06 16:30:00|8568.4|8567.5|8569.3|8568.4|8569.4|8568.5|8567.7|8566.8|153
1701880500000|2023-12-06 16:35:00|8569.4|8568.5|8569.8|8568.9|8570.2|8569.3|8568.9|8568|164
1701880800000|2023-12-06 16:40:00|8569.7|8568.8|8570.2|8569.3|8570.6|8569.7|8569.7|8568.8|133
1701881100000|2023-12-06 16:45:00|8570.1|8569.2|8569.3|8568.4|8570.3|8569.4|8568.3|8567.4|112
1701881400000|2023-12-06 16:50:00|8569.4|8568.5|8570.1|8569.2|8570.3|8569.4|8569|8568.1|115
1701881700000|2023-12-06 16:55:00|8570|8569.1|8572.1|8571.2|8572.7|8571.8|8569.8|8568.9|126
1701882000000|2023-12-06 17:00:00|8572|8571.1|8573|8572.1|8573.2|8572.2|8570.9|8570|111
1701882300000|2023-12-06 17:05:00|8573.1|8572.2|8572.9|8572|8573.6|8572.7|8572.7|8571.8|99
1701882600000|2023-12-06 17:10:00|8573|8572.1|8572.9|8572|8573.4|8572.5|8572.3|8571.4|56
1701882900000|2023-12-06 17:15:00|8572.8|8571.9|8572.1|8571.2|8573.6|8572.7|8571.9|8571|86
1701883200000|2023-12-06 17:20:00|8572.2|8571.3|8571|8570.1|8572.2|8571.3|8570.4|8569.5|84
1701883500000|2023-12-06 17:25:00|8570.9|8570|8571.1|8570.2|8571.3|8570.4|8570.5|8569.6|81
1701883800000|2023-12-06 17:30:00|8571|8570.1|8569|8568.1|8571|8570.1|8568.7|8567.8|88
1701884100000|2023-12-06 17:35:00|8569.1|8568.2|8570.1|8569.2|8570.4|8569.5|8569|8568.1|76
1701884400000|2023-12-06 17:40:00|8570.2|8569.3|8572.1|8571.2|8572.6|8571.7|8569.9|8569|53
1701884700000|2023-12-06 17:45:00|8572.2|8571.3|8573.7|8572.8|8574.1|8573.2|8572.2|8571.3|110
1701885000000|2023-12-06 17:50:00|8573.6|8572.7|8572.3|8571.4|8573.7|8572.8|8571.2|8570.3|97
1701885300000|2023-12-06 17:55:00|8572.2|8571.3|8570|8569.1|8572.2|8571.3|8569.9|8569|116
1701885600000|2023-12-06 18:00:00|8569.9|8569|8571.5|8570.6|8571.5|8570.6|8569.9|8569|69
1701885900000|2023-12-06 18:05:00|8571.4|8570.5|8571|8570.1|8571.9|8571|8570.9|8570|66
1701886200000|2023-12-06 18:10:00|8570.9|8570|8571.1|8570.2|8571.4|8570.5|8570.8|8569.9|46
1701886500000|2023-12-06 18:15:00|8571.2|8570.3|8570.8|8569.9|8572|8571.1|8570.7|8569.8|66
1701886800000|2023-12-06 18:20:00|8570.9|8570|8572.8|8571.9|8573.3|8572.4|8570.8|8569.9|124
1701887100000|2023-12-06 18:25:00|8572.9|8572|8570.8|8569.9|8573.1|8572.2|8570.7|8569.8|130
1701887400000|2023-12-06 18:30:00|8570.9|8570|8572.1|8571.2|8572.5|8571.6|8570.5|8569.6|67
1701887700000|2023-12-06 18:35:00|8572.3|8571.4|8572.3|8571.4|8572.4|8571.5|8571.9|8571|42
1701888000000|2023-12-06 18:40:00|8572.4|8571.5|8571.6|8570.7|8572.6|8571.7|8571.3|8570.4|72
1701888300000|2023-12-06 18:45:00|8571.5|8570.6|8571.8|8570.9|8572.5|8571.6|8571.3|8570.4|54
1701888600000|2023-12-06 18:50:00|8571.7|8570.8|8571.4|8570.5|8571.8|8570.9|8571.2|8570.3|46
1701888900000|2023-12-06 18:55:00|8571.3|8570.4|8570.5|8569.6|8572|8571.1|8570.2|8569.3|60
1701889200000|2023-12-06 19:00:00|8570.6|8569.7|8570.5|8569.6|8571|8570.1|8570.4|8569.5|56
1701889500000|2023-12-06 19:05:00|8570.6|8569.7|8570.6|8569.7|8571.1|8570.2|8570|8569.1|55
1701889800000|2023-12-06 19:10:00|8570.7|8569.8|8570.9|8570|8571.1|8570.2|8570.7|8569.8|32
1701890100000|2023-12-06 19:15:00|8571|8570.1|8571.2|8570.3|8571.2|8570.3|8570.1|8569.2|41
1701890400000|2023-12-06 19:20:00|8571.4|8570.5|8570|8569.1|8571.4|8570.5|8569.7|8568.8|71
1701890700000|2023-12-06 19:25:00|8569.9|8569|8570|8569.1|8570.4|8569.5|8569.5|8568.6|66
1701891000000|2023-12-06 19:30:00|8569.9|8569|8571.4|8570.5|8571.4|8570.5|8569.8|8568.9|63
1701891300000|2023-12-06 19:35:00|8571.3|8570.4|8573.7|8572.8|8573.8|8572.9|8571.3|8570.4|51
1701891600000|2023-12-06 19:40:00|8573.6|8572.7|8574.4|8573.5|8574.4|8573.5|8573.2|8572.3|37
1701891900000|2023-12-06 19:45:00|8574.5|8573.6|8574.5|8573.6|8574.9|8574|8574.1|8573.2|41
1701892200000|2023-12-06 19:50:00|8574.4|8573.5|8574|8573.1|8574.7|8573.8|8573.9|8573|48
1701892500000|2023-12-06 19:55:00|8573.9|8573|8572.9|8572|8574.1|8573.2|8572.7|8571.8|85
1701892800000|2023-12-06 20:00:00|8573|8572.1|8572.9|8572|8574.4|8573.5|8572.9|8572|56
1701893100000|2023-12-06 20:05:00|8572.8|8571.9|8572.6|8571.7|8573|8572.1|8571.9|8571|85
1701893400000|2023-12-06 20:10:00|8572.7|8571.8|8573|8572.1|8573.3|8572.4|8572.6|8571.7|71
1701893700000|2023-12-06 20:15:00|8573.1|8572.2|8572.2|8571.3|8573.2|8572.3|8572.2|8571.3|47
1701894000000|2023-12-06 20:20:00|8572.3|8571.4|8572.5|8571.6|8572.7|8571.8|8572.1|8571.2|63
1701894300000|2023-12-06 20:25:00|8572.4|8571.5|8572.1|8571.2|8572.7|8571.5|8571.6|8570.7|78
1701894600000|2023-12-06 20:30:00|8572.2|8571.3|8571.8|8570.9|8572.2|8571.3|8571.2|8570.3|58
1701894900000|2023-12-06 20:35:00|8571.7|8570.8|8571.3|8570.4|8572.3|8571.4|8571.1|8570.2|69
1701895200000|2023-12-06 20:40:00|8571.1|8570.2|8572.4|8571.5|8572.4|8571.5|8571|8569.9|69
1701895500000|2023-12-06 20:45:00|8572.5|8571.6|8572.1|8571.2|8573|8572.1|8572.1|8571.2|59
1701895800000|2023-12-06 20:50:00|8572|8571.1|8573.3|8572.4|8574.3|8573.4|8572|8570.6|125
1701896100000|2023-12-06 20:55:00|8573.4|8572.5|8571.9|8571|8573.7|8572.8|8571.6|8570.7|94
1701896400000|2023-12-06 21:00:00|8571.8|8570.9|8572.6|8571.7|8573|8572.1|8571.8|8570.9|55
1701896700000|2023-12-06 21:05:00|8572.5|8571.6|8573.9|8573|8573.9|8573|8572.5|8571.6|53
1701897000000|2023-12-06 21:10:00|8574|8573.1|8573.9|8573|8574.7|8573.8|8573.9|8573|37
1701897300000|2023-12-06 21:15:00|8573.8|8572.9|8573.4|8572.5|8574|8573.1|8573|8572.1|41
1701897600000|2023-12-06 21:20:00|8573.3|8572.4|8573.5|8572.6|8574.3|8573.4|8573.1|8572.2|40
1701897900000|2023-12-06 21:25:00|8573.4|8572.5|8572.9|8572|8573.6|8572.7|8572.8|8571.9|25
1701898200000|2023-12-06 21:30:00|8572.8|8571.9|8572.5|8571.6|8573.1|8572.2|8572.1|8571.2|49
1701898500000|2023-12-06 21:35:00|8572.6|8571.7|8572.6|8571.7|8572.8|8571.8|8572.2|8571|43
1701898800000|2023-12-06 21:40:00|8572.5|8571.6|8571.8|8570.9|8572.7|8571.8|8571.3|8570.4|48
1701899100000|2023-12-06 21:45:00|8571.5|8570.6|8571.5|8570|8571.8|8570.9|8571|8569.8|61
1701899400000|2023-12-06 21:50:00|8571.3|8569.8|8571.1|8569.6|8571.7|8570.2|8570.8|8569.3|107
1701899700000|2023-12-06 21:55:00|8571.6|8569.2|8572.8|8567.7|8573.3|8569.6|8571|8567|280
1701900000000|2023-12-06 22:00:00|8575.5|8563.6|8576.2|8564.3|8576.2|8564.3|8575.2|8563.3|20
1701900300000|2023-12-06 22:05:00|8575.5|8563.6|8573.8|8561.9|8575.7|8563.8|8570.3|8558.4|45
1701900600000|2023-12-06 22:10:00|8573.9|8562|8574.9|8563|8575.6|8563.7|8573.8|8561.9|35
1701900900000|2023-12-06 22:15:00|8575.4|8563.5|8575.3|8563.4|8575.6|8563.7|8574.8|8562.9|34
1701901200000|2023-12-06 22:20:00|8574.8|8562.9|8574.4|8562.5|8575|8563.1|8574.1|8562.2|43
1701901500000|2023-12-06 22:25:00|8574.5|8562.6|8575.3|8565.8|8575.8|8565.9|8574.3|8562.4|86
1701901800000|2023-12-06 22:30:00|8575.2|8565.7|8574.9|8563.8|8576.7|8565.8|8574.3|8563.3|127
1701902100000|2023-12-06 22:35:00|8575|8563.7|8577.1|8565.7|8577.2|8565.8|8574.7|8563.2|105
1701902400000|2023-12-06 22:40:00|8576.3|8566.1|8576.2|8564.3|8577.8|8566.1|8575.3|8563.4|110
1701902700000|2023-12-06 22:45:00|8576.8|8565.8|8576.3|8566.7|8577.2|8567.9|8574.3|8562.4|217
1701903000000|2023-12-06 22:50:00|8576.4|8566.6|8576.4|8569.4|8577.5|8569.6|8575.7|8566.6|144
1701903300000|2023-12-06 22:55:00|8576.7|8569.2|8575.2|8570.8|8577.1|8570.8|8574.7|8569.1|129
1701903600000|2023-12-06 23:00:00|8575|8570.7|8573|8570.6|8575.5|8571|8572.4|8568|161
1701903900000|2023-12-06 23:05:00|8572.5|8571|8573.1|8571.6|8573.8|8572.3|8572.5|8571|43
1701904200000|2023-12-06 23:10:00|8573.3|8571.8|8573.4|8571.9|8573.5|8572|8572.9|8571.6|27
1701904500000|2023-12-06 23:15:00|8573.3|8571.8|8573.5|8572|8573.9|8572.4|8572.9|8571.6|35
1701904800000|2023-12-06 23:20:00|8573.4|8571.9|8574.3|8572.8|8574.5|8573|8573.1|8571.6|31
1701905100000|2023-12-06 23:25:00|8574.2|8572.7|8573.3|8572.4|8574.2|8572.7|8573.3|8572|16
1701905400000|2023-12-06 23:30:00|8573.4|8572.5|8573.7|8572.2|8573.8|8572.5|8573.3|8571.8|30
1701905700000|2023-12-06 23:35:00|8573.8|8572.3|8573.5|8572|8574.1|8572.6|8573.4|8571.9|23
1701906000000|2023-12-06 23:40:00|8573.4|8571.9|8573.4|8571.9|8573.7|8572.5|8573.2|8571.9|15
1701906300000|2023-12-06 23:45:00|8573.3|8571.8|8573.1|8571.6|8573.4|8571.9|8572.8|8571.3|38
1701906600000|2023-12-06 23:50:00|8573|8571.5|8572.9|8571.4|8573.2|8571.7|8572.8|8571.3|18
1701906900000|2023-12-06 23:55:00|8573|8571.5|8573.8|8572.3|8573.8|8572.7|8572.8|8571.3|32
1701907200000|2023-12-07 00:00:00|8573.9|8572.4|8574.9|8573.4|8575.1|8573.6|8573.8|8572.3|82
1701907500000|2023-12-07 00:05:00|8574.7|8573.2|8574.9|8573.4|8575.1|8573.7|8574.5|8573|54
1701907800000|2023-12-07 00:10:00|8575|8573.5|8574.7|8573.2|8575.2|8573.9|8574.5|8573|44
1701908100000|2023-12-07 00:15:00|8574.8|8573.3|8575.1|8573.6|8575.1|8573.6|8574.5|8573|52
1701908400000|2023-12-07 00:20:00|8575|8573.5|8574.7|8573.2|8575.2|8573.8|8574.5|8573|58
1701908700000|2023-12-07 00:25:00|8574.8|8573.3|8574.5|8573.6|8575.4|8574.1|8574.4|8573.2|50
1701909000000|2023-12-07 00:30:00|8574.8|8573.3|8574.8|8573.3|8574.9|8573.4|8574.7|8573.2|23
1701909300000|2023-12-07 00:35:00|8574.9|8573.4|8574.9|8573.4|8575.3|8574|8574.6|8573.3|50
1701909600000|2023-12-07 00:40:00|8575|8573.5|8574.5|8573.6|8575|8573.8|8573.9|8573|52
1701909900000|2023-12-07 00:45:00|8574.6|8573.7|8574.6|8573.7|8575.1|8574.2|8574.5|8573.3|39
1701910200000|2023-12-07 00:50:00|8574.7|8573.8|8574.9|8574|8575.6|8574.4|8574.7|8573.5|47
1701910500000|2023-12-07 00:55:00|8575.1|8574.2|8573.9|8573|8575.4|8574.3|8573.9|8573|67
1701910800000|2023-12-07 01:00:00|8574|8573.1|8574.2|8573.3|8574.2|8573.3|8572.6|8571.7|87
1701911100000|2023-12-07 01:05:00|8574.1|8573.2|8574.1|8573.2|8574.7|8573.8|8573.9|8573|38
1701911400000|2023-12-07 01:10:00|8574|8573.1|8574.2|8572.7|8574.6|8573.3|8573.9|8572.6|81
1701911700000|2023-12-07 01:15:00|8574.1|8572.6|8574.1|8573.2|8574.6|8573.3|8573.8|8572.3|63
1701912000000|2023-12-07 01:20:00|8574|8573.1|8574.5|8573|8574.5|8573.6|8573.9|8572.8|44
1701912300000|2023-12-07 01:25:00|8574.6|8573.1|8575.2|8573.7|8575.7|8574.2|8574|8572.8|77
1701912600000|2023-12-07 01:30:00|8575|8573.5|8574.5|8573|8575.8|8574.5|8574.4|8572.9|112
1701912900000|2023-12-07 01:35:00|8574.6|8573.1|8574.3|8573.4|8575.2|8573.8|8574|8573|82
1701913200000|2023-12-07 01:40:00|8574.2|8573.3|8573.5|8572.6|8574.3|8573.3|8573.2|8572.3|76
1701913500000|2023-12-07 01:45:00|8573.4|8572.5|8573.1|8571.6|8573.9|8572.5|8572.7|8571.2|101
1701913800000|2023-12-07 01:50:00|8573|8571.5|8573.4|8571.9|8573.8|8572.7|8572.7|8571.2|82
1701914100000|2023-12-07 01:55:00|8573.3|8571.8|8573.6|8572.7|8573.7|8572.8|8572.2|8571.3|80
1701914400000|2023-12-07 02:00:00|8573.5|8572.6|8574|8573.1|8574.3|8573.4|8572.9|8572|58
1701914700000|2023-12-07 02:05:00|8574.1|8573.2|8574.8|8573.9|8575.3|8573.9|8574|8572.8|81
1701915000000|2023-12-07 02:10:00|8574.7|8573.8|8574.1|8572.6|8574.8|8573.9|8574|8572.5|66
1701915300000|2023-12-07 02:15:00|8574.2|8572.7|8574.9|8573.4|8575.3|8574|8573.9|8572.4|73
1701915600000|2023-12-07 02:20:00|8575|8573.5|8575.1|8573.6|8575.6|8574.1|8575|8573.5|49
1701915900000|2023-12-07 02:25:00|8575|8573.5|8575.3|8573.8|8575.4|8574.1|8574.7|8573.5|51
1701916200000|2023-12-07 02:30:00|8575|8574.1|8575.4|8573.9|8575.6|8574.3|8574.9|8573.9|35
1701916500000|2023-12-07 02:35:00|8575.3|8573.8|8575.5|8574|8575.6|8574.1|8574.4|8572.9|64
1701916800000|2023-12-07 02:40:00|8575.4|8573.9|8575|8574.1|8575.8|8574.6|8574.9|8573.6|81
1701917100000|2023-12-07 02:45:00|8574.9|8574|8575.4|8573.9|8575.5|8574.1|8574.8|8573.5|63
1701917400000|2023-12-07 02:50:00|8575.3|8573.8|8574.9|8574|8575.4|8574.1|8574.8|8573.3|52
1701917700000|2023-12-07 02:55:00|8575|8574.1|8575.3|8573.8|8575.5|8574.3|8575|8573.5|94
1701918000000|2023-12-07 03:00:00|8575.4|8573.9|8575.2|8573.7|8575.4|8573.9|8574.7|8573.2|78
1701918300000|2023-12-07 03:05:00|8575.1|8573.6|8575.3|8573.8|8575.8|8574.3|8574.8|8573.3|74
1701918600000|2023-12-07 03:10:00|8575.2|8573.7|8575.3|8574.4|8575.7|8574.7|8575.2|8573.7|69
1701918900000|2023-12-07 03:15:00|8575.6|8574.1|8575.1|8574.2|8575.6|8574.5|8575|8573.7|117
1701919200000|2023-12-07 03:20:00|8575.2|8574.3|8574.4|8573.5|8575.2|8574.3|8574.3|8573.4|61
1701919500000|2023-12-07 03:25:00|8574.5|8573.6|8574.9|8573.4|8575|8573.6|8574.3|8573|62
1701919800000|2023-12-07 03:30:00|8574.7|8573.8|8573.9|8573|8575|8573.9|8573.9|8572.7|52
1701920100000|2023-12-07 03:35:00|8573.8|8572.9|8575|8573.5|8575.1|8573.9|8573.7|8572.8|61
1701920400000|2023-12-07 03:40:00|8574.9|8573.4|8575.2|8573.7|8575.4|8574|8574.6|8573.2|80
1701920700000|2023-12-07 03:45:00|8575.1|8573.6|8574.9|8574|8575.5|8574.3|8574.7|8573.5|51
1701921000000|2023-12-07 03:50:00|8575|8574.1|8574.5|8573.6|8575.1|8574.2|8574.3|8573.4|36
1701921300000|2023-12-07 03:55:00|8574.4|8573.5|8574.6|8573.7|8575.1|8573.8|8574.3|8573.2|40
1701921600000|2023-12-07 04:00:00|8574.7|8573.8|8574.9|8574|8575.3|8574.4|8574.7|8573.8|42
1701921900000|2023-12-07 04:05:00|8574.8|8573.9|8574.6|8573.7|8575.1|8574.2|8574.5|8573.6|41
1701922200000|2023-12-07 04:10:00|8574.5|8573.6|8574.1|8573.2|8575.1|8574.2|8574.1|8573.2|57
1701922500000|2023-12-07 04:15:00|8574|8573.1|8574|8573.1|8574.4|8573.5|8573.8|8572.9|62
1701922800000|2023-12-07 04:20:00|8574.1|8573.2|8573.8|8572.9|8574.2|8573.3|8573.8|8572.9|16
1701923100000|2023-12-07 04:25:00|8573.9|8573|8574.4|8573.5|8574.5|8573.6|8573.9|8572.7|24
1701923400000|2023-12-07 04:30:00|8574.5|8573.6|8575.8|8574.3|8575.8|8574.4|8574.5|8573.6|31
1701923700000|2023-12-07 04:35:00|8575.3|8574.4|8575.5|8574|8575.8|8574.4|8574.9|8573.8|60
1701924000000|2023-12-07 04:40:00|8575.1|8574.2|8574.9|8574|8575.6|8574.3|8574.9|8573.9|45
1701924300000|2023-12-07 04:45:00|8575|8574.1|8575.1|8574.2|8575.9|8575|8574.9|8574|69
1701924600000|2023-12-07 04:50:00|8575.2|8574.3|8575.2|8574.3|8575.5|8574.6|8575|8574.1|45
1701924900000|2023-12-07 04:55:00|8575.1|8574.2|8575.3|8574.4|8575.5|8574.6|8575.1|8574.2|73
1701925200000|2023-12-07 05:00:00|8575.4|8574.5|8575|8574.1|8575.5|8574.6|8574.9|8574|73
1701925500000|2023-12-07 05:05:00|8575.1|8574.2|8575|8574.1|8575.6|8574.4|8575|8574|40
1701925800000|2023-12-07 05:10:00|8575.1|8574.2|8575.3|8574.4|8575.5|8574.6|8574.7|8573.5|78
1701926100000|2023-12-07 05:15:00|8575.2|8574.3|8575.3|8574.4|8575.7|8574.8|8575.1|8574.2|76
1701926400000|2023-12-07 05:20:00|8575.2|8574.3|8575.3|8573.8|8575.3|8574.4|8574.9|8573.8|58
1701926700000|2023-12-07 05:25:00|8575.2|8573.7|8575.5|8574|8575.5|8574|8575|8573.5|47
1701927000000|2023-12-07 05:30:00|8575.6|8574.1|8575.3|8573.8|8575.7|8574.6|8574.9|8573.8|46
1701927300000|2023-12-07 05:35:00|8575.2|8573.7|8575.3|8573.8|8575.6|8574.4|8574.9|8573.4|94
1701927600000|2023-12-07 05:40:00|8575.1|8573.6|8574.9|8574|8575.4|8574|8574.7|8573.2|63
1701927900000|2023-12-07 05:45:00|8574.8|8573.9|8575.1|8573.6|8575.7|8574.4|8574.8|8573.5|82
1701928200000|2023-12-07 05:50:00|8574.9|8574|8575.2|8573.7|8575.6|8574.5|8574.7|8573.7|39
1701928500000|2023-12-07 05:55:00|8575.3|8573.8|8575.4|8573.9|8575.8|8574.6|8575|8573.7|88
1701928800000|2023-12-07 06:00:00|8575.3|8573.8|8575.2|8574.3|8575.8|8574.6|8574.9|8573.7|115
1701929100000|2023-12-07 06:05:00|8575.3|8574.4|8575.3|8574.4|8576|8574.7|8575|8574.1|40
1701929400000|2023-12-07 06:10:00|8575.2|8574.3|8575.4|8574.5|8575.7|8574.6|8575.1|8573.8|61
1701929700000|2023-12-07 06:15:00|8575.3|8574.4|8575.4|8573.9|8575.7|8574.6|8575|8573.7|89
1701930000000|2023-12-07 06:20:00|8575.3|8573.8|8575.1|8573.6|8575.8|8574.6|8574.9|8573.5|143
1701930300000|2023-12-07 06:25:00|8575.2|8573.7|8574.2|8572.7|8575.3|8573.8|8574|8572.5|154
1701930600000|2023-12-07 06:30:00|8574.3|8572.8|8573.1|8571.6|8574.3|8572.8|8572.5|8571|103
1701930900000|2023-12-07 06:35:00|8573.2|8571.7|8572.6|8571.1|8573.8|8572.3|8572.6|8571.1|92
1701931200000|2023-12-07 06:40:00|8572.7|8571.2|8572.7|8571.2|8573.9|8572.4|8572.6|8571.1|93
1701931500000|2023-12-07 06:45:00|8572.8|8571.3|8572.9|8571.4|8573.5|8572|8572.1|8571|89
1701931800000|2023-12-07 06:50:00|8572.8|8571.3|8573.6|8572.1|8573.7|8572.2|8572.4|8570.9|112
1701932100000|2023-12-07 06:55:00|8573.5|8572|8572.2|8570.7|8573.7|8572.2|8572|8570.5|108
1701932400000|2023-12-07 07:00:00|8572.1|8570.6|8571|8570.1|8572.1|8570.9|8567.9|8566.4|274
1701932700000|2023-12-07 07:05:00|8571.1|8570.2|8572.8|8571.9|8573.8|8572.9|8570.9|8570|143
1701933000000|2023-12-07 07:10:00|8572.7|8571.8|8573.4|8572.5|8573.4|8572.5|8571.7|8570.8|178
1701933300000|2023-12-07 07:15:00|8573.5|8572.6|8572.8|8571.9|8574.2|8573.3|8572.2|8571.3|163
1701933600000|2023-12-07 07:20:00|8572.7|8571.8|8572.8|8571.3|8573.2|8572.3|8571.5|8570.1|201
1701933900000|2023-12-07 07:25:00|8572.9|8571.4|8574.1|8573.2|8574.3|8573.3|8572.5|8571.3|191
1701934200000|2023-12-07 07:30:00|8573.9|8573|8572|8571.1|8573.9|8573|8570.9|8570|216
1701934500000|2023-12-07 07:35:00|8571.8|8570.9|8571.4|8569.9|8572.6|8571.1|8570.6|8569.1|219
1701934800000|2023-12-07 07:40:00|8571.6|8570.1|8568.7|8567.2|8571.8|8570.3|8568.5|8567|218
1701935100000|2023-12-07 07:45:00|8568.6|8567.1|8567.6|8566.7|8569.6|8568.4|8566.2|8565.3|195
1701935400000|2023-12-07 07:50:00|8567.7|8566.8|8567.4|8566.5|8568.4|8567.5|8565.7|8564.5|196
1701935700000|2023-12-07 07:55:00|8567.5|8566.6|8570|8568.5|8570.2|8568.9|8567.1|8566.2|175
1701936000000|2023-12-07 08:00:00|8569.9|8568.4|8567.6|8566.7|8569.9|8568.4|8566.2|8565.3|311
1701936300000|2023-12-07 08:05:00|8567.5|8566.6|8567.2|8566.3|8568.7|8567.8|8566.6|8565.7|224
1701936600000|2023-12-07 08:10:00|8567.4|8566.5|8564.3|8563.4|8568.4|8567.5|8564.1|8563.2|227
1701936900000|2023-12-07 08:15:00|8564.4|8563.5|8567|8565.5|8567.1|8565.6|8564|8563.1|183
1701937200000|2023-12-07 08:20:00|8567.1|8565.6|8568.1|8567.2|8568.5|8567.6|8567.1|8565.6|198
1701937500000|2023-12-07 08:25:00|8568.2|8567.3|8570|8569.1|8570.5|8569.6|8568.2|8567.3|249
1701937800000|2023-12-07 08:30:00|8570.3|8569.4|8568.2|8567.3|8570.6|8569.7|8567.9|8567|193
1701938100000|2023-12-07 08:35:00|8568.5|8567.6|8569.9|8569|8570|8569.1|8568.2|8567.3|190
1701938400000|2023-12-07 08:40:00|8570|8569.1|8574.4|8573.5|8574.8|8573.9|8569.9|8569|287
1701938700000|2023-12-07 08:45:00|8574.5|8573.6|8576.5|8575.6|8577.5|8576|8573.6|8572.7|203
1701939000000|2023-12-07 08:50:00|8576.6|8575.7|8574.6|8573.7|8576.7|8575.8|8574.1|8573.2|226
1701939300000|2023-12-07 08:55:00|8574.5|8573.6|8577|8575.5|8577|8575.5|8573.6|8572.5|258
1701939600000|2023-12-07 09:00:00|8577.1|8575.6|8574.8|8573.9|8577.5|8576.5|8573.9|8573|226
1701939900000|2023-12-07 09:05:00|8574.9|8574|8577.4|8576.5|8577.6|8576.7|8574.9|8574|172
1701940200000|2023-12-07 09:10:00|8577.5|8576.6|8576.6|8575.7|8577.6|8576.7|8574.1|8572.9|223
1701940500000|2023-12-07 09:15:00|8576.5|8575.6|8575|8574.1|8577.4|8576.5|8575|8574.1|169
1701940800000|2023-12-07 09:20:00|8574.9|8574|8574.8|8573.9|8576.8|8575.9|8574.7|8573.8|195
1701941100000|2023-12-07 09:25:00|8574.9|8574|8574.1|8573.2|8575|8574.1|8573.1|8572.2|162
1701941400000|2023-12-07 09:30:00|8574.2|8573.3|8571.2|8570.3|8575|8574.1|8571.2|8570.3|254
1701941700000|2023-12-07 09:35:00|8571.3|8570.4|8571.1|8570.2|8571.5|8570.6|8570|8568.6|204
1701942000000|2023-12-07 09:40:00|8571|8570.1|8567.7|8566.8|8571|8570.1|8567.6|8566.7|187
1701942300000|2023-12-07 09:45:00|8567.9|8567|8567.6|8566.7|8568.4|8567.5|8565.5|8564.6|202
1701942600000|2023-12-07 09:50:00|8567.5|8566.6|8568.2|8567.3|8569.1|8567.8|8566.9|8565.4|242
1701942900000|2023-12-07 09:55:00|8568.1|8567.2|8565.5|8564|8568.9|8568|8565|8563.7|217
1701943200000|2023-12-07 10:00:00|8565.4|8563.9|8565.1|8564.2|8566.1|8565.2|8564.1|8563.2|214
1701943500000|2023-12-07 10:05:00|8565.2|8564.3|8563.1|8562.2|8565.6|8564.7|8562.8|8561.9|223
1701943800000|2023-12-07 10:10:00|8563.3|8562.4|8564.2|8563.3|8564.7|8563.8|8561.9|8561|167
1701944100000|2023-12-07 10:15:00|8564|8563.1|8563.7|8562.8|8565|8564.1|8561.6|8560.7|251
1701944400000|2023-12-07 10:20:00|8563.8|8562.9|8564.6|8563.7|8564.8|8563.9|8562.9|8562|201
1701944700000|2023-12-07 10:25:00|8564.5|8563.6|8565.3|8564.4|8565.3|8564.4|8564.3|8563.4|211
1701945000000|2023-12-07 10:30:00|8565.4|8564.5|8565.4|8564.5|8566.5|8565.6|8564.4|8563.5|244
1701945300000|2023-12-07 10:35:00|8565.3|8564.4|8562.5|8561.6|8566.2|8565.3|8562.2|8561.3|237
1701945600000|2023-12-07 10:40:00|8562.4|8561.5|8561.4|8560.5|8563.4|8562.5|8561.1|8560.2|178
1701945900000|2023-12-07 10:45:00|8561.3|8560.4|8560.6|8559.7|8561.5|8560.6|8559.5|8558.6|151
1701946200000|2023-12-07 10:50:00|8560.7|8559.8|8561.8|8560.9|8562.1|8561.1|8560.5|8559.3|167
1701946500000|2023-12-07 10:55:00|8561.9|8561|8557.6|8556.1|8561.9|8561|8557.2|8555.8|149
1701946800000|2023-12-07 11:00:00|8557.4|8555.9|8558.2|8557.3|8559.6|8558.6|8556.6|8555.5|226
1701947100000|2023-12-07 11:05:00|8558.3|8557.4|8557.2|8556.3|8559.5|8558.6|8556.9|8556|152
1701947400000|2023-12-07 11:10:00|8557.1|8556.2|8556.3|8555.4|8557.5|8556.6|8555.6|8554.7|106
1701947700000|2023-12-07 11:15:00|8556.4|8555.5|8556.4|8555.5|8556.5|8555.6|8555.4|8554.5|122
1701948000000|2023-12-07 11:20:00|8556.3|8555.4|8555.8|8554.9|8557|8556.1|8555.1|8554.2|144
1701948300000|2023-12-07 11:25:00|8555.9|8555|8560.2|8559.3|8560.3|8559.4|8555.5|8554.6|146
1701948600000|2023-12-07 11:30:00|8560.3|8559.4|8561.6|8560.7|8562.6|8561.7|8560.1|8559.2|184
1701948900000|2023-12-07 11:35:00|8561.7|8560.8|8563.1|8562.2|8563.3|8562.4|8559.6|8558.7|154
1701949200000|2023-12-07 11:40:00|8563|8562.1|8564.2|8563.3|8564.6|8563.7|8563|8562.1|138
1701949500000|2023-12-07 11:45:00|8564.1|8563.2|8563.7|8562.8|8565|8564.1|8563.7|8562.8|81
1701949800000|2023-12-07 11:50:00|8563.6|8562.7|8564.6|8563.7|8566.1|8565.2|8563.6|8562.7|121
1701950100000|2023-12-07 11:55:00|8564.5|8563.6|8568.1|8567.2|8569.5|8568.6|8564|8563.1|213
1701950400000|2023-12-07 12:00:00|8568|8567.1|8568.9|8568|8569.9|8569|8566.8|8565.9|237
1701950700000|2023-12-07 12:05:00|8569|8568.1|8567|8566.1|8569.3|8568.4|8566.7|8565.8|164
1701951000000|2023-12-07 12:10:00|8566.9|8566|8567.7|8566.8|8568.5|8567.6|8566|8565.1|179
1701951300000|2023-12-07 12:15:00|8567.9|8567|8564.6|8563.7|8568.6|8567.7|8564.4|8563.5|181
1701951600000|2023-12-07 12:20:00|8564.7|8563.8|8565.4|8563.9|8567.4|8565.9|8564.2|8563.3|171
1701951900000|2023-12-07 12:25:00|8565.5|8564|8566.7|8565.8|8566.9|8565.9|8564.5|8563.6|141
1701952200000|2023-12-07 12:30:00|8566.8|8565.9|8568.5|8567.6|8568.7|8567.8|8566.7|8565.8|170
1701952500000|2023-12-07 12:35:00|8568.6|8567.7|8570|8569.1|8570.3|8569.4|8567.6|8566.7|165
1701952800000|2023-12-07 12:40:00|8569.9|8569|8569.2|8568.3|8569.9|8569|8568|8567.1|110
1701953100000|2023-12-07 12:45:00|8569.3|8568.4|8569.8|8568.9|8569.9|8569|8567.4|8566.5|164
1701953400000|2023-12-07 12:50:00|8569.7|8568.8|8572.4|8571.5|8572.6|8571.7|8569|8567.7|157
1701953700000|2023-12-07 12:55:00|8572.3|8571.4|8574.3|8573.4|8575.1|8574.2|8572.1|8571.2|381
1701954000000|2023-12-07 13:00:00|8574.2|8573.3|8575.5|8574.6|8575.6|8574.7|8573.6|8572.7|224
1701954300000|2023-12-07 13:05:00|8575.6|8574.7|8575.3|8574.4|8577.7|8576.8|8574.9|8574|200
1701954600000|2023-12-07 13:10:00|8575.4|8574.5|8574.7|8573.8|8575.4|8574.5|8573.5|8572.6|178
1701954900000|2023-12-07 13:15:00|8574.9|8574|8574.1|8573.2|8574.9|8574|8573.3|8572.4|214
1701955200000|2023-12-07 13:20:00|8574|8573.1|8572.5|8571.6|8574.1|8573.2|8571.4|8570.5|241
1701955500000|2023-12-07 13:25:00|8572.6|8571.7|8577.3|8569.9|8577.3|8573.7|8572.3|8569.9|234
1701955800000|2023-12-07 13:30:00|8576.6|8570.3|8573.8|8572.9|8576.6|8574.8|8573.3|8570|449
1701956100000|2023-12-07 13:35:00|8573.7|8572.8|8576.2|8575.3|8576.5|8575.6|8573.6|8572.7|314
1701956400000|2023-12-07 13:40:00|8576.1|8575.2|8577.4|8576.5|8577.7|8576.8|8574.6|8573.7|342
1701956700000|2023-12-07 13:45:00|8577.3|8576.4|8574.6|8573.1|8577.3|8576.4|8574.6|8573.1|348
1701957000000|2023-12-07 13:50:00|8574.4|8572.9|8575.8|8574.9|8576.3|8575.3|8574.3|8572.9|279
1701957300000|2023-12-07 13:55:00|8575.7|8574.8|8575.4|8574.5|8575.8|8574.9|8574.2|8573.3|355
1701957600000|2023-12-07 14:00:00|8575.5|8574.6|8574.8|8573.9|8576.6|8575.7|8573.9|8573|330
1701957900000|2023-12-07 14:05:00|8574.9|8574|8574.8|8573.9|8576.6|8575.7|8574.5|8573.6|224
1701958200000|2023-12-07 14:10:00|8575|8574.1|8574.3|8573.4|8575.1|8574.2|8573.9|8573|192
1701958500000|2023-12-07 14:15:00|8574.4|8573.5|8576|8575.1|8576.6|8575.7|8573.7|8572.8|211
1701958800000|2023-12-07 14:20:00|8575.9|8575|8575.2|8574.3|8576.4|8575.5|8574.9|8574|142
1701959100000|2023-12-07 14:25:00|8575.1|8574.2|8574.6|8573.7|8575.6|8574.7|8573.2|8572.3|164
1701959400000|2023-12-07 14:30:00|8574.7|8573.8|8575.8|8574.9|8576.3|8575.4|8572.5|8571.6|318
1701959700000|2023-12-07 14:35:00|8576|8575.1|8573.6|8572.7|8577.3|8576.4|8573.5|8572.6|267
1701960000000|2023-12-07 14:40:00|8573.5|8572.6|8574.2|8573.3|8575.5|8574.6|8572.9|8572|229
1701960300000|2023-12-07 14:45:00|8574.1|8573.2|8578.6|8577.7|8578.8|8577.9|8573.8|8572.9|242
1701960600000|2023-12-07 14:50:00|8578.7|8577.8|8579.6|8578.7|8583.1|8582.2|8578.7|8577.8|312
1701960900000|2023-12-07 14:55:00|8579.5|8578.6|8582.4|8581.5|8583.1|8582.2|8578.9|8578|287
1701961200000|2023-12-07 15:00:00|8582.5|8581.6|8580.5|8579.6|8583.9|8583|8580|8579.1|346
1701961500000|2023-12-07 15:05:00|8580.3|8579.4|8578.7|8577.8|8580.8|8579.9|8578.5|8577.6|230
1701961800000|2023-12-07 15:10:00|8578.3|8577.4|8579.3|8578.4|8579.6|8578.7|8577.3|8576.4|298
1701962100000|2023-12-07 15:15:00|8579.2|8578.3|8579.6|8578.7|8581.3|8580.4|8579.1|8578.2|298
1701962400000|2023-12-07 15:20:00|8579.3|8578.4|8576.9|8576|8579.5|8578.6|8576.2|8575.3|296
1701962700000|2023-12-07 15:25:00|8577|8576.1|8577.9|8577|8579.1|8578.2|8576.3|8575.4|301
1701963000000|2023-12-07 15:30:00|8578|8577.1|8577.1|8576.2|8578.5|8577.5|8576.7|8575.8|267
1701963300000|2023-12-07 15:35:00|8577|8576.1|8582.8|8581.9|8582.9|8582|8576.9|8576|255
1701963600000|2023-12-07 15:40:00|8582.7|8581.8|8579.7|8578.8|8582.8|8581.9|8579.7|8578.8|291
1701963900000|2023-12-07 15:45:00|8579.8|8578.9|8581.9|8580.4|8581.9|8580.4|8578.3|8577.4|238
1701964200000|2023-12-07 15:50:00|8581.8|8580.3|8576.9|8576|8582.9|8581.7|8576.7|8575.8|314
1701964500000|2023-12-07 15:55:00|8577|8576.1|8576.9|8576|8577.4|8576.5|8575|8574.1|289
1701964800000|2023-12-07 16:00:00|8576.7|8575.8|8577.3|8576.4|8579.1|8578.2|8576.4|8575.5|365
1701965100000|2023-12-07 16:05:00|8577.2|8576.3|8579.4|8578.5|8579.4|8578.5|8576.3|8575.2|207
1701965400000|2023-12-07 16:10:00|8579.5|8578.6|8579.7|8578.8|8580.1|8579.2|8578.3|8577.4|243
1701965700000|2023-12-07 16:15:00|8579.8|8578.9|8579.5|8578.6|8580.5|8579.6|8578.9|8578|182
1701966000000|2023-12-07 16:20:00|8579.4|8578.5|8579.9|8579|8580.4|8579.5|8578.7|8577.8|192
1701966300000|2023-12-07 16:25:00|8579.8|8578.9|8582.1|8581.2|8582.8|8581.9|8579.2|8578.1|182
1701966600000|2023-12-07 16:30:00|8582.4|8581.5|8580.8|8579.9|8582.5|8581.6|8580.7|8579.8|153
1701966900000|2023-12-07 16:35:00|8580.7|8579.8|8578.7|8577.8|8581.6|8580.7|8578.6|8577.7|169
1701967200000|2023-12-07 16:40:00|8578.6|8577.7|8579.1|8578.2|8579.2|8578.3|8578|8577.1|123
1701967500000|2023-12-07 16:45:00|8579|8578.1|8579.7|8578.8|8580.6|8579.3|8578.6|8577.7|177
1701967800000|2023-12-07 16:50:00|8579.8|8578.9|8582|8581.1|8582.1|8581.2|8579.6|8578.7|121
1701968100000|2023-12-07 16:55:00|8582.1|8581.2|8581.3|8580.4|8582.8|8581.9|8581.2|8580.3|125
1701968400000|2023-12-07 17:00:00|8581.4|8580.5|8583.3|8582.4|8584|8583.1|8581.4|8580.5|215
1701968700000|2023-12-07 17:05:00|8583.4|8582.5|8584|8583.1|8584.9|8584|8583.2|8582.3|142
1701969000000|2023-12-07 17:10:00|8583.9|8583|8583.3|8582.4|8584.1|8583.2|8582.9|8582|125
1701969300000|2023-12-07 17:15:00|8583.2|8582.3|8582.6|8581.7|8583.8|8582.9|8582.4|8581.5|127
1701969600000|2023-12-07 17:20:00|8582.5|8581.6|8581.4|8580.5|8582.8|8581.9|8581.1|8580.2|148
1701969900000|2023-12-07 17:25:00|8581.3|8580.4|8580.7|8579.8|8581.4|8580.5|8580|8579.1|106
1701970200000|2023-12-07 17:30:00|8580.6|8579.7|8581.2|8580.3|8581.4|8580.5|8580|8579.1|161
1701970500000|2023-12-07 17:35:00|8581.1|8580.2|8580.7|8579.8|8581.9|8580.6|8580.2|8579.1|141
1701970800000|2023-12-07 17:40:00|8580.6|8579.7|8578.3|8576.8|8580.8|8579.8|8577.6|8576.7|203
1701971100000|2023-12-07 17:45:00|8578.2|8576.7|8580.4|8578.9|8580.4|8578.9|8576.3|8575|689
1701971400000|2023-12-07 17:50:00|8580.2|8578.7|8582.5|8581.6|8582.6|8581.7|8579.7|8578.5|334
1701971700000|2023-12-07 17:55:00|8582.6|8581.7|8580.7|8579.8|8582.8|8581.9|8580.4|8579.5|199
1701972000000|2023-12-07 18:00:00|8580.8|8579.9|8582.5|8581.6|8582.6|8581.7|8580.1|8579.1|224
1701972300000|2023-12-07 18:05:00|8582.7|8581.8|8582.3|8581.4|8582.9|8582|8582.1|8581.2|175
1701972600000|2023-12-07 18:10:00|8582.4|8581.5|8583|8581.5|8583|8582|8581.3|8580.4|208
1701972900000|2023-12-07 18:15:00|8582.9|8581.4|8583.2|8581.7|8583.8|8582.8|8582.7|8581.4|175
1701973200000|2023-12-07 18:20:00|8583.3|8581.8|8583.2|8582.3|8583.5|8582.3|8581.8|8580.9|134
1701973500000|2023-12-07 18:25:00|8583.1|8582.2|8583.6|8582.7|8584.4|8583.3|8582.7|8581.8|159
1701973800000|2023-12-07 18:30:00|8583.7|8582.8|8583.5|8582.6|8584|8583.1|8582.9|8582|85
1701974100000|2023-12-07 18:35:00|8583.4|8582.5|8582.4|8581.5|8583.5|8582.6|8582.4|8581.5|96
1701974400000|2023-12-07 18:40:00|8582.5|8581.6|8581.8|8580.9|8582.5|8581.6|8581.5|8580.6|108
1701974700000|2023-12-07 18:45:00|8581.6|8580.7|8581.3|8580.4|8582|8581.1|8580.9|8580|113
1701975000000|2023-12-07 18:50:00|8581.2|8580.3|8581.5|8580.6|8582.3|8581.4|8580.8|8579.9|97
1701975300000|2023-12-07 18:55:00|8581.4|8580.5|8578.4|8576.9|8581.4|8580.5|8577.6|8576.7|183
1701975600000|2023-12-07 19:00:00|8578.3|8576.8|8577.1|8576.2|8578.4|8577.3|8575.6|8574.7|147
1701975900000|2023-12-07 19:05:00|8577.2|8576.3|8576.7|8575.8|8577.9|8577|8576.6|8575.7|103
1701976200000|2023-12-07 19:10:00|8576.6|8575.7|8575.6|8574.7|8576.7|8575.7|8575.5|8574.6|89
1701976500000|2023-12-07 19:15:00|8575.5|8574.6|8575.8|8574.9|8576|8575.1|8575.4|8574.5|50
1701976800000|2023-12-07 19:20:00|8575.7|8574.8|8575.7|8574.8|8576.1|8575.2|8575.6|8574.7|69
1701977100000|2023-12-07 19:25:00|8575.8|8574.9|8576.6|8575.7|8576.6|8575.7|8575.7|8574.8|64
1701977400000|2023-12-07 19:30:00|8576.5|8575.6|8577.1|8576.2|8577.9|8577|8576.5|8575.6|96
1701977700000|2023-12-07 19:35:00|8577.2|8576.3|8578.7|8577.8|8578.8|8577.9|8577.1|8576.2|73
1701978000000|2023-12-07 19:40:00|8578.8|8577.9|8578.1|8577.2|8579|8578.1|8578.1|8577.2|47
1701978300000|2023-12-07 19:45:00|8578|8577.1|8578.2|8577.3|8578.6|8577.7|8577.9|8577|70
1701978600000|2023-12-07 19:50:00|8578.3|8577.4|8577.2|8576.3|8578.3|8577.4|8577|8576.1|47
1701978900000|2023-12-07 19:55:00|8577|8576.1|8576.2|8575.3|8577.6|8576.7|8575.9|8575|113
1701979200000|2023-12-07 20:00:00|8576.3|8575.4|8576.5|8575.6|8577.3|8576.4|8576.3|8575.4|76
1701979500000|2023-12-07 20:05:00|8576.6|8575.7|8577.5|8576.6|8577.7|8576.8|8576.1|8575.2|58
1701979800000|2023-12-07 20:10:00|8577.6|8576.7|8577.7|8576.8|8577.9|8577|8577.5|8576.6|34
1701980100000|2023-12-07 20:15:00|8577.8|8576.9|8577|8576.1|8578.1|8577.2|8576.8|8575.9|63
1701980400000|2023-12-07 20:20:00|8576.9|8576|8576.8|8575.9|8577.2|8576.3|8576.8|8575.9|38
1701980700000|2023-12-07 20:25:00|8576.7|8575.8|8576.5|8575.6|8576.8|8575.9|8576.1|8575.2|60
1701981000000|2023-12-07 20:30:00|8576.6|8575.7|8576.1|8575.2|8576.6|8575.7|8576|8575.1|67
1701981300000|2023-12-07 20:35:00|8576|8575.1|8576.1|8575.2|8576.6|8575.7|8575.7|8574.8|30
1701981600000|2023-12-07 20:40:00|8576|8575.1|8577.1|8576.2|8577.7|8576.3|8575.8|8574.7|79
1701981900000|2023-12-07 20:45:00|8577.2|8576.3|8577.4|8576.5|8577.6|8576.7|8577|8576.1|67
1701982200000|2023-12-07 20:50:00|8577.3|8576.4|8576.4|8575.5|8577.5|8576.6|8576.3|8575.4|62
1701982500000|2023-12-07 20:55:00|8576.5|8575.6|8575.4|8574.5|8576.9|8576|8575.3|8574.4|93
1701982800000|2023-12-07 21:00:00|8575.5|8574.6|8576.4|8574.9|8576.4|8574.9|8574.9|8573.8|107
1701983100000|2023-12-07 21:05:00|8576.3|8574.8|8575.3|8574.4|8576.5|8575|8575.3|8574.3|84
1701983400000|2023-12-07 21:10:00|8575.2|8574.3|8575.9|8574.4|8575.9|8574.7|8575.1|8573.6|45
1701983700000|2023-12-07 21:15:00|8576|8574.5|8575.7|8574.8|8576.3|8575.2|8575.5|8574.1|37
1701984000000|2023-12-07 21:20:00|8575.6|8574.7|8575.5|8574.6|8576.2|8574.9|8575.3|8574.3|45
1701984300000|2023-12-07 21:25:00|8575.6|8574.7|8575.8|8574.9|8575.9|8575|8575.3|8574.4|25
1701984600000|2023-12-07 21:30:00|8575.9|8575|8576.4|8575.5|8576.4|8575.5|8575.6|8574.5|35
1701984900000|2023-12-07 21:35:00|8576.5|8575.6|8576.3|8575.4|8577.3|8576.4|8576.3|8575.4|41
1701985200000|2023-12-07 21:40:00|8576.4|8575.5|8576.4|8574.9|8576.6|8575.6|8575.9|8574.7|68
1701985500000|2023-12-07 21:45:00|8576.5|8575|8575.2|8573.7|8576.6|8575.1|8575.2|8573.7|62
1701985800000|2023-12-07 21:50:00|8575.3|8573.8|8574.9|8573.4|8576.2|8574.7|8574.9|8573.4|123
1701986100000|2023-12-07 21:55:00|8575.9|8572.6|8574.8|8566.5|8576.5|8573.2|8572.3|8566|373
1701986400000|2023-12-07 22:00:00|8581.2|8569.3|8581.7|8569.8|8581.7|8569.8|8578.6|8566.7|43
1701986700000|2023-12-07 22:05:00|8582.6|8570.7|8582.2|8570.3|8583.2|8571.3|8581.8|8569.9|73
1701987000000|2023-12-07 22:10:00|8582.3|8570.4|8574.7|8562.8|8583.1|8571.2|8573.8|8561.9|146
1701987300000|2023-12-07 22:15:00|8574.9|8563|8579.1|8567.2|8579.8|8567.9|8574.9|8563|72
1701987600000|2023-12-07 22:20:00|8579|8567.1|8577.5|8565.6|8579.3|8567.4|8577.4|8565.5|108
1701987900000|2023-12-07 22:25:00|8577.7|8565.8|8579.4|8567.5|8579.4|8567.5|8576.8|8564.9|76
1701988200000|2023-12-07 22:30:00|8579.2|8567.3|8578.5|8566.6|8581.7|8569.8|8578.4|8566.5|182
1701988500000|2023-12-07 22:35:00|8578.6|8566.7|8578.4|8567.5|8579.2|8567.7|8577.7|8566.1|76
1701988800000|2023-12-07 22:40:00|8578.6|8567.6|8578.9|8567|8578.9|8567.6|8577.9|8566.9|26
1701989100000|2023-12-07 22:45:00|8577.6|8568|8578|8568.5|8579.3|8568.7|8577.6|8567.8|76
1701989400000|2023-12-07 22:50:00|8578.1|8568.6|8578.3|8566.8|8579.6|8568.9|8577.7|8566.1|219
1701989700000|2023-12-07 22:55:00|8579.3|8567.4|8575.7|8568.9|8579.3|8569.7|8575.1|8566.4|179
1701990000000|2023-12-07 23:00:00|8576|8569.1|8573.2|8570.8|8576.4|8570.9|8572.7|8567.7|155
1701990300000|2023-12-07 23:05:00|8572.8|8571.3|8573.8|8572.3|8574|8572.5|8572.8|8571.3|78
1701990600000|2023-12-07 23:10:00|8573.7|8572.2|8573.4|8571.9|8573.9|8572.4|8573.3|8571.8|64
1701990900000|2023-12-07 23:15:00|8573.5|8572|8573.4|8571.9|8573.7|8572.2|8573|8571.5|54
1701991200000|2023-12-07 23:20:00|8573.5|8572|8573|8571.5|8573.9|8572.4|8572.6|8571.1|62
1701991500000|2023-12-07 23:25:00|8573.2|8571.7|8573.1|8571.6|8573.4|8571.9|8572.6|8571.1|40
1701991800000|2023-12-07 23:30:00|8573|8571.5|8573.2|8571.7|8573.9|8572.4|8572.8|8571.3|47
1701992100000|2023-12-07 23:35:00|8572.9|8571.4|8573.3|8571.8|8573.4|8571.9|8572.7|8571.2|47
1701992400000|2023-12-07 23:40:00|8573.5|8572|8573.2|8571.7|8573.5|8572|8572.9|8571.4|33
1701992700000|2023-12-07 23:45:00|8573.3|8571.8|8573.4|8571.9|8573.7|8572.2|8572.9|8571.4|47
1701993000000|2023-12-07 23:50:00|8572.9|8571.4|8572.7|8571.2|8572.9|8571.4|8572.2|8570.7|47
1701993300000|2023-12-07 23:55:00|8572.8|8571.3|8572.6|8571.1|8572.8|8571.3|8572.3|8570.8|23
1701993600000|2023-12-08 00:00:00|8572.5|8571|8572.9|8571.4|8574.3|8572.8|8572.5|8571|131
1701993900000|2023-12-08 00:05:00|8572.8|8571.3|8573.3|8571.8|8573.5|8572|8572.4|8570.9|61
1701994200000|2023-12-08 00:10:00|8573.2|8571.7|8574|8572.5|8574.2|8572.7|8572.9|8571.4|98
1701994500000|2023-12-08 00:15:00|8573.9|8572.4|8572.5|8571|8574.5|8573|8572.5|8571|123
1701994800000|2023-12-08 00:20:00|8572.2|8570.7|8573|8571.5|8573.2|8571.7|8572.2|8570.7|152
1701995100000|2023-12-08 00:25:00|8572.9|8571.4|8572.8|8571.3|8573.2|8571.7|8572.4|8570.9|55
1701995400000|2023-12-08 00:30:00|8572.9|8571.4|8572.2|8570.7|8573|8571.5|8572.2|8570.7|76
1701995700000|2023-12-08 00:35:00|8572.1|8570.6|8571.7|8570.2|8572.4|8570.9|8571.5|8570|110
1701996000000|2023-12-08 00:40:00|8571.8|8570.3|8571.7|8570.2|8572.1|8570.6|8571.1|8569.6|75
1701996300000|2023-12-08 00:45:00|8571.6|8570.1|8572.1|8570.6|8572.3|8570.8|8571.4|8569.9|139
1701996600000|2023-12-08 00:50:00|8572.2|8570.7|8574.5|8573|8574.6|8573.1|8571.5|8570|162
1701996900000|2023-12-08 00:55:00|8574.4|8572.9|8573.6|8572.1|8574.8|8573.3|8572|8570.5|167
1701997200000|2023-12-08 01:00:00|8573.5|8572|8570.4|8568.9|8573.6|8572.1|8570.4|8568.9|200
1701997500000|2023-12-08 01:05:00|8570.5|8569|8571.3|8570.4|8571.4|8570.4|8569.7|8568.2|161
1701997800000|2023-12-08 01:10:00|8571.2|8570.3|8570.8|8569.3|8571.6|8570.4|8570.5|8569|140
1701998100000|2023-12-08 01:15:00|8570.9|8569.4|8572.6|8571.1|8572.7|8571.2|8570.9|8569.4|155
1701998400000|2023-12-08 01:20:00|8572.7|8571.2|8572.1|8570.6|8572.9|8571.4|8569.8|8568.3|253
1701998700000|2023-12-08 01:25:00|8572.2|8570.7|8572.3|8570.8|8573.1|8571.6|8572|8570.5|99
1701999000000|2023-12-08 01:30:00|8572.2|8570.7|8571.8|8570.3|8572.2|8570.7|8571.4|8569.9|123
1701999300000|2023-12-08 01:35:00|8571.7|8570.2|8570.1|8569.2|8572|8570.5|8569.7|8568.4|117
1701999600000|2023-12-08 01:40:00|8570|8569.1|8569.8|8568.3|8570.9|8569.4|8569.4|8568.3|133
1701999900000|2023-12-08 01:45:00|8569.7|8568.2|8570.1|8568.6|8570.2|8569|8569|8568.1|124
1702000200000|2023-12-08 01:50:00|8570|8568.5|8570.3|8568.8|8571.1|8569.6|8569.5|8568.4|162
1702000500000|2023-12-08 01:55:00|8570.4|8568.9|8569.5|8568|8570.5|8569|8569.2|8567.7|111
1702000800000|2023-12-08 02:00:00|8569.4|8567.9|8571.3|8569.8|8571.4|8569.9|8569.4|8567.9|125
1702001100000|2023-12-08 02:05:00|8571.4|8569.9|8569.9|8568.4|8572|8570.5|8569.9|8568.4|115
1702001400000|2023-12-08 02:10:00|8569.8|8568.3|8567.9|8566.4|8569.8|8568.3|8567.5|8566|96
1702001700000|2023-12-08 02:15:00|8568|8566.5|8569.1|8567.6|8569.2|8567.7|8567.9|8566.4|91
1702002000000|2023-12-08 02:20:00|8569.3|8567.8|8568.5|8567|8569.7|8568.2|8568.3|8566.8|86
1702002300000|2023-12-08 02:25:00|8568.6|8567.1|8568.8|8567.3|8569.2|8567.8|8567.9|8566.4|69
1702002600000|2023-12-08 02:30:00|8568.7|8567.2|8569|8567.5|8569.2|8567.7|8568.4|8566.9|56
1702002900000|2023-12-08 02:35:00|8569.1|8567.6|8569.7|8568.2|8569.7|8568.2|8568.6|8567.1|60
1702003200000|2023-12-08 02:40:00|8569.6|8568.1|8569.7|8568.8|8570.3|8569.4|8569.5|8568.1|71
1702003500000|2023-12-08 02:45:00|8569.6|8568.7|8569.7|8568.2|8569.8|8568.9|8569.3|8567.8|59
1702003800000|2023-12-08 02:50:00|8569.8|8568.3|8570.4|8568.9|8571|8569.5|8569.7|8568.2|75
1702004100000|2023-12-08 02:55:00|8570.6|8569.1|8570.8|8569.3|8571.2|8569.7|8570.4|8568.9|76
1702004400000|2023-12-08 03:00:00|8570.7|8569.2|8570.3|8569.4|8571.4|8569.9|8570.2|8568.8|102
1702004700000|2023-12-08 03:05:00|8570.2|8569.3|8570.9|8570|8571.3|8570.1|8569.5|8568.3|86
1702005000000|2023-12-08 03:10:00|8570.8|8569.9|8571.4|8570.5|8571.9|8570.6|8570.8|8569.4|57
1702005300000|2023-12-08 03:15:00|8571.5|8570.6|8571.7|8570.2|8571.8|8570.8|8570.9|8569.6|82
1702005600000|2023-12-08 03:20:00|8571.6|8570.1|8570.5|8569|8571.7|8570.2|8570.2|8568.7|106
1702005900000|2023-12-08 03:25:00|8570.4|8568.9|8570.8|8569.3|8570.8|8569.3|8569.1|8567.6|132
1702006200000|2023-12-08 03:30:00|8570.9|8569.4|8571.7|8570.2|8571.9|8570.9|8570.5|8569.2|95
1702006500000|2023-12-08 03:35:00|8571.8|8570.3|8571.7|8570.8|8572.4|8570.9|8571.1|8570.1|122
1702006800000|2023-12-08 03:40:00|8571.8|8570.9|8571.9|8570.4|8572|8571.1|8571.3|8570.2|74
1702007100000|2023-12-08 03:45:00|8571.8|8570.3|8572.2|8570.7|8572.2|8570.7|8571.6|8570.1|58
1702007400000|2023-12-08 03:50:00|8572.1|8570.6|8571.7|8570.2|8572.4|8571|8571.6|8570.1|75
1702007700000|2023-12-08 03:55:00|8571.6|8570.1|8571.9|8570.4|8571.9|8570.4|8571|8569.5|78
1702008000000|2023-12-08 04:00:00|8571.8|8570.3|8570.4|8568.9|8572|8570.5|8570.4|8568.9|84
1702008300000|2023-12-08 04:05:00|8570.3|8568.8|8569.9|8568.4|8570.6|8569.3|8569.6|8568.1|93
1702008600000|2023-12-08 04:10:00|8569.8|8568.3|8569.3|8567.8|8570.1|8568.8|8569.2|8567.7|52
1702008900000|2023-12-08 04:15:00|8569.4|8567.9|8568.1|8566.6|8569.4|8567.9|8567.8|8566.4|58
1702009200000|2023-12-08 04:20:00|8567.9|8566.4|8568.5|8567|8568.8|8567.3|8567.6|8566.3|52
1702009500000|2023-12-08 04:25:00|8568.4|8566.9|8567.9|8566.4|8568.4|8566.9|8567.5|8566|87
1702009800000|2023-12-08 04:30:00|8567.8|8566.3|8567.1|8565.6|8567.9|8566.4|8566.8|8565.4|67
1702010100000|2023-12-08 04:35:00|8567.2|8565.7|8567.6|8566.7|8567.7|8566.8|8566.8|8565.6|78
1702010400000|2023-12-08 04:40:00|8567.5|8566.6|8567.7|8566.8|8568.1|8567|8566.9|8566|68
1702010700000|2023-12-08 04:45:00|8567.6|8566.7|8567.7|8566.8|8568.2|8567.2|8567.4|8566.4|56
1702011000000|2023-12-08 04:50:00|8567.8|8566.9|8566.5|8565.6|8567.8|8566.9|8566.1|8565.2|52
1702011300000|2023-12-08 04:55:00|8566.4|8565.5|8565.5|8564.6|8566.8|8565.8|8565.4|8564.4|72
1702011600000|2023-12-08 05:00:00|8565.4|8564.5|8565.7|8564.2|8566|8564.8|8564.7|8563.8|115
1702011900000|2023-12-08 05:05:00|8565.8|8564.3|8566.7|8565.2|8566.8|8565.4|8565.8|8564.3|82
1702012200000|2023-12-08 05:10:00|8566.6|8565.1|8566.4|8565.5|8567.2|8565.9|8566.3|8564.8|76
1702012500000|2023-12-08 05:15:00|8566.5|8565.6|8566.3|8565.4|8567|8565.8|8566.2|8565.1|60
1702012800000|2023-12-08 05:20:00|8566.4|8565.5|8568.3|8566.8|8568.3|8566.8|8566.4|8565.5|62
1702013100000|2023-12-08 05:25:00|8568.2|8566.7|8568.5|8567|8568.7|8567.2|8568|8566.6|84
1702013400000|2023-12-08 05:30:00|8568.6|8567.1|8568.3|8566.8|8568.7|8567.2|8567.8|8566.3|64
1702013700000|2023-12-08 05:35:00|8568.4|8566.9|8568.5|8567|8569.1|8567.6|8568.2|8566.7|56
1702014000000|2023-12-08 05:40:00|8568.4|8566.9|8567|8565.5|8568.9|8567.4|8566.7|8565.2|86
1702014300000|2023-12-08 05:45:00|8567.1|8565.6|8567.2|8565.7|8567.5|8566|8566.4|8564.9|80
1702014600000|2023-12-08 05:50:00|8567.1|8565.6|8568.7|8567.2|8568.7|8567.2|8567.1|8565.6|100
1702014900000|2023-12-08 05:55:00|8568.8|8567.3|8568|8566.5|8569.2|8567.7|8567.7|8566.2|115
1702015200000|2023-12-08 06:00:00|8567.9|8566.4|8568|8567.1|8568.3|8567.2|8567.4|8565.9|96
1702015500000|2023-12-08 06:05:00|8567.9|8567|8568.1|8567.2|8568.2|8567.3|8567.2|8566|72
1702015800000|2023-12-08 06:10:00|8568|8567.1|8568.7|8567.2|8569.2|8567.7|8568|8566.8|97
1702016100000|2023-12-08 06:15:00|8568.6|8567.1|8569.7|8568.2|8569.7|8568.2|8568.5|8567|73
1702016400000|2023-12-08 06:20:00|8569.6|8568.1|8568.8|8567.3|8569.9|8568.4|8568.1|8566.6|128
1702016700000|2023-12-08 06:25:00|8568.9|8567.4|8568.8|8567.9|8569.4|8568.4|8568.5|8567|66
1702017000000|2023-12-08 06:30:00|8568.7|8567.8|8569.3|8567.8|8569.8|8568.5|8568.4|8567|114
1702017300000|2023-12-08 06:35:00|8569.2|8567.7|8570.7|8569.2|8571.1|8569.6|8569.2|8567.7|125
1702017600000|2023-12-08 06:40:00|8570.8|8569.3|8569.2|8568.3|8570.9|8569.5|8569.2|8568.2|83
1702017900000|2023-12-08 06:45:00|8568.9|8568|8569.5|8568.6|8569.9|8568.7|8568.4|8567.4|99
1702018200000|2023-12-08 06:50:00|8569.4|8568.5|8569.8|8568.3|8570.5|8569|8569.1|8568.1|111
1702018500000|2023-12-08 06:55:00|8569.9|8568.4|8570.3|8568.8|8570.9|8569.4|8569.4|8567.9|181
1702018800000|2023-12-08 07:00:00|8570.2|8568.7|8571|8569.5|8571.5|8570|8569.6|8568.1|210
1702019100000|2023-12-08 07:05:00|8571.1|8569.6|8572.3|8571.4|8572.6|8571.7|8570.3|8569.3|171
1702019400000|2023-12-08 07:10:00|8572.4|8571.5|8570.8|8569.9|8572.4|8571.5|8570.4|8569.5|139
1702019700000|2023-12-08 07:15:00|8570.9|8570|8569.9|8569|8571.1|8570.2|8569.8|8568.9|187
1702020000000|2023-12-08 07:20:00|8570|8569.1|8571.2|8570.3|8571.5|8570.6|8570|8569.1|177
1702020300000|2023-12-08 07:25:00|8571.1|8570.2|8571.1|8569.6|8572|8570.5|8570.4|8569.5|174
1702020600000|2023-12-08 07:30:00|8570.7|8569.2|8572.1|8571.2|8572.2|8571.3|8569.9|8569|176
1702020900000|2023-12-08 07:35:00|8572.2|8571.3|8576.5|8575.6|8577|8575.6|8571.7|8570.8|166
1702021200000|2023-12-08 07:40:00|8576.4|8575.5|8579.5|8578.6|8579.6|8578.6|8576.3|8575.4|169
1702021500000|2023-12-08 07:45:00|8579.4|8578.5|8578.8|8577.3|8579.9|8578.7|8578|8576.5|179
1702021800000|2023-12-08 07:50:00|8578.7|8577.2|8579.5|8578.6|8580.4|8579.5|8577.3|8575.8|208
1702022100000|2023-12-08 07:55:00|8579.6|8578.7|8579.1|8577.6|8580.1|8579.2|8578.5|8577.5|153
1702022400000|2023-12-08 08:00:00|8579.3|8577.8|8579.4|8578.5|8580.9|8579.4|8578.2|8577.2|316
1702022700000|2023-12-08 08:05:00|8579.3|8578.4|8580.2|8579.3|8581.3|8580.4|8579.2|8578.3|209
1702023000000|2023-12-08 08:10:00|8580.3|8579.4|8582.2|8581.3|8582.5|8581.6|8578.6|8577.7|259
1702023300000|2023-12-08 08:15:00|8582.1|8581.2|8582.5|8581.6|8583.6|8582.7|8581.1|8580.2|197
1702023600000|2023-12-08 08:20:00|8582.6|8581.7|8584.3|8583.4|8584.4|8583.5|8582.1|8581.2|202
1702023900000|2023-12-08 08:25:00|8584.2|8583.3|8581.9|8581|8584.4|8583.5|8581.7|8580.8|208
1702024200000|2023-12-08 08:30:00|8582|8581.1|8583.5|8582.6|8584.7|8583.8|8581.5|8580.6|241
1702024500000|2023-12-08 08:35:00|8583.6|8582.7|8584|8583.1|8585.4|8584.5|8582.4|8581.5|196
1702024800000|2023-12-08 08:40:00|8583.9|8583|8584.7|8583.8|8585.1|8584.2|8583.9|8583|160
1702025100000|2023-12-08 08:45:00|8584.6|8583.7|8581.4|8580.5|8585.2|8584.3|8581.4|8580.5|204
1702025400000|2023-12-08 08:50:00|8581.5|8580.6|8584.1|8583.2|8584.1|8583.2|8580.3|8579.2|271
1702025700000|2023-12-08 08:55:00|8584|8583.1|8585.1|8584.2|8585.6|8584.7|8583|8582.1|180
1702026000000|2023-12-08 09:00:00|8585|8584.1|8583.2|8582.3|8586.4|8585.5|8583|8582.1|228
1702026300000|2023-12-08 09:05:00|8583.3|8582.4|8584.5|8583.6|8584.7|8583.8|8582.6|8581.7|205
1702026600000|2023-12-08 09:10:00|8584.6|8583.7|8581.4|8580.5|8585|8584.1|8581|8580.1|198
1702026900000|2023-12-08 09:15:00|8581.5|8580.6|8582.9|8582|8583.5|8582.6|8580.4|8578.9|212
1702027200000|2023-12-08 09:20:00|8582.8|8581.9|8583.4|8582.5|8583.5|8582.6|8581.7|8580.8|191
1702027500000|2023-12-08 09:25:00|8583.3|8582.4|8582.3|8580.8|8584.1|8583.2|8581.7|8580.4|175
1702027800000|2023-12-08 09:30:00|8582.1|8580.6|8580.6|8579.7|8582.5|8581.6|8580.3|8579.2|220
1702028100000|2023-12-08 09:35:00|8580.5|8579.6|8579|8578.1|8580.5|8579.6|8578.3|8577.4|141
1702028400000|2023-12-08 09:40:00|8579.1|8578.2|8576.7|8575.8|8579.6|8578.7|8576.1|8575.2|177
1702028700000|2023-12-08 09:45:00|8576.6|8575.7|8579.3|8578.4|8579.7|8578.8|8576.3|8575.4|211
1702029000000|2023-12-08 09:50:00|8579.2|8578.3|8582.8|8581.9|8582.9|8582|8578.9|8578|205
1702029300000|2023-12-08 09:55:00|8582.7|8581.8|8583|8581.5|8583.4|8582.5|8581.8|8580.9|151
1702029600000|2023-12-08 10:00:00|8582.9|8581.4|8579.7|8578.8|8583.2|8582.3|8579.7|8578.8|184
1702029900000|2023-12-08 10:05:00|8579.6|8578.7|8579.4|8578.5|8580.4|8579.1|8578.7|8577.8|135
1702030200000|2023-12-08 10:10:00|8579.3|8578.4|8579.6|8578.7|8581.3|8580.4|8578.9|8578|157
1702030500000|2023-12-08 10:15:00|8579.5|8578.6|8578.1|8577.2|8579.9|8579|8577.9|8577|143
1702030800000|2023-12-08 10:20:00|8578|8577.1|8577.5|8576.6|8578.3|8577.4|8577|8576.1|146
1702031100000|2023-12-08 10:25:00|8577.6|8576.7|8577|8576.1|8579.3|8578.4|8576.8|8575.9|174
1702031400000|2023-12-08 10:30:00|8576.9|8576|8576.4|8575.5|8577.3|8576|8575.7|8574.8|165
1702031700000|2023-12-08 10:35:00|8576.3|8575.4|8574.2|8573.3|8577.4|8575.9|8573.9|8573|173
1702032000000|2023-12-08 10:40:00|8574|8573.1|8572.5|8571.6|8574.2|8573.3|8572|8571.1|119
1702032300000|2023-12-08 10:45:00|8572.4|8571.5|8572.7|8571.8|8573.6|8572.7|8571|8570.1|129
1702032600000|2023-12-08 10:50:00|8572.8|8571.9|8573.5|8572.6|8574.8|8573.9|8572.6|8571.7|135
1702032900000|2023-12-08 10:55:00|8573.4|8572.5|8571.9|8571|8573.4|8572.5|8571.6|8570.7|182
1702033200000|2023-12-08 11:00:00|8571.8|8570.9|8572.3|8571.4|8574.2|8572.8|8571.4|8570.5|180
1702033500000|2023-12-08 11:05:00|8572.5|8571.6|8575.5|8574.6|8575.5|8574.6|8571.6|8570.7|150
1702033800000|2023-12-08 11:10:00|8575.4|8574.5|8573.1|8572.2|8575.8|8574.6|8572.7|8571.8|174
1702034100000|2023-12-08 11:15:00|8573|8572.1|8569.3|8568.4|8573.3|8572.4|8569.1|8568.2|201
1702034400000|2023-12-08 11:20:00|8569.4|8568.5|8569.7|8568.8|8571.1|8570.2|8568.8|8567.9|168
1702034700000|2023-12-08 11:25:00|8569.6|8568.7|8568.5|8567.6|8569.8|8568.9|8567.9|8567|141
1702035000000|2023-12-08 11:30:00|8568.4|8567.5|8568.6|8567.7|8569|8568.1|8567.7|8566.8|118
1702035300000|2023-12-08 11:35:00|8568.5|8567.6|8568.5|8567.6|8570.3|8569.4|8568.4|8567.5|99
1702035600000|2023-12-08 11:40:00|8568.8|8567.9|8566|8565.1|8568.9|8568|8566|8565.1|84
1702035900000|2023-12-08 11:45:00|8565.9|8565|8568.3|8566.8|8568.5|8567.1|8565.6|8564.7|104
1702036200000|2023-12-08 11:50:00|8568.2|8566.7|8571.1|8569.6|8571.2|8570.1|8567.7|8566.7|145
1702036500000|2023-12-08 11:55:00|8571|8569.5|8572.1|8571.2|8572.5|8571.6|8569.9|8569|185
1702036800000|2023-12-08 12:00:00|8572|8571.1|8572.3|8570.8|8573.1|8572|8571.4|8570.3|245
1702037100000|2023-12-08 12:05:00|8572|8571.1|8570.5|8569.6|8572.8|8571.6|8570.3|8569.4|170
1702037400000|2023-12-08 12:10:00|8570.4|8569.5|8570.9|8570|8571.1|8570.2|8568.8|8567.9|135
1702037700000|2023-12-08 12:15:00|8571|8570.1|8572.3|8570.8|8573.1|8571.7|8571|8570.1|112
1702038000000|2023-12-08 12:20:00|8572.2|8570.7|8571.2|8570.3|8573.3|8572.3|8571.1|8570.2|194
1702038300000|2023-12-08 12:25:00|8571.1|8570.2|8571.7|8570.8|8572|8570.9|8570.3|8569.4|171
1702038600000|2023-12-08 12:30:00|8571.6|8570.7|8575|8574.1|8575|8574.1|8571.6|8570.7|127
1702038900000|2023-12-08 12:35:00|8574.9|8574|8575.5|8574.6|8575.9|8575|8574.6|8573.5|168
1702039200000|2023-12-08 12:40:00|8575.4|8574.5|8574|8573.1|8575.6|8574.7|8573.5|8572.6|122
1702039500000|2023-12-08 12:45:00|8574.1|8573.2|8574.4|8573.5|8575.1|8574.2|8573.9|8572.7|145
1702039800000|2023-12-08 12:50:00|8574.2|8573.3|8573.2|8572.3|8574.9|8574|8573.2|8572.3|172
1702040100000|2023-12-08 12:55:00|8573.1|8572.2|8572.1|8571.2|8574.9|8573.9|8571.8|8570.9|146
1702040400000|2023-12-08 13:00:00|8572|8571.1|8572.2|8571.3|8573.2|8572.3|8571|8570.1|190
1702040700000|2023-12-08 13:05:00|8572.1|8571.2|8569.2|8568.3|8572.2|8571.3|8569.2|8568.3|159
1702041000000|2023-12-08 13:10:00|8569.4|8568.5|8568.2|8567.3|8569.4|8568.5|8567.5|8566.6|190
1702041300000|2023-12-08 13:15:00|8568.3|8567.4|8570.2|8569.3|8570.8|8569.9|8567.1|8566.2|217
1702041600000|2023-12-08 13:20:00|8570.1|8569.2|8571.1|8570.2|8571.8|8570.9|8569.8|8568.6|203
1702041900000|2023-12-08 13:25:00|8571|8570.1|8576.7|8565.7|8576.7|8572.1|8570.8|8565.7|388
1702042200000|2023-12-08 13:30:00|8576.5|8565.5|8574.6|8573.1|8584|8574.9|8570.6|8565.2|1428
1702042500000|2023-12-08 13:35:00|8574.9|8573.4|8570.5|8569|8575.1|8573.9|8570.3|8568.8|702
1702042800000|2023-12-08 13:40:00|8570.2|8568.7|8568|8567.1|8571.2|8569.7|8567.5|8566.3|799
1702043100000|2023-12-08 13:45:00|8567.8|8566.9|8565.6|8564.1|8568.3|8567.1|8565|8563.8|632
1702043400000|2023-12-08 13:50:00|8565.7|8564.2|8568.3|8567.4|8570|8568.5|8565.6|8564.1|565
1702043700000|2023-12-08 13:55:00|8568.4|8567.5|8566.9|8566|8569.3|8567.9|8566.2|8564.9|472
1702044000000|2023-12-08 14:00:00|8566.8|8565.9|8570.7|8569.8|8572.5|8571|8566.8|8565.9|437
1702044300000|2023-12-08 14:05:00|8570.6|8569.7|8576.8|8575.3|8577.7|8576.8|8570.4|8569.5|559
1702044600000|2023-12-08 14:10:00|8577|8575.5|8578.2|8576.7|8579|8578|8576.2|8574.7|461
1702044900000|2023-12-08 14:15:00|8578.1|8576.6|8581.3|8580.4|8581.8|8580.9|8577.9|8576.4|464
1702045200000|2023-12-08 14:20:00|8581.5|8580|8582.9|8582|8584.7|8583.8|8581.2|8580|377
1702045500000|2023-12-08 14:25:00|8582.8|8581.9|8584.2|8582.7|8584.5|8583.3|8581.7|8580.5|418
1702045800000|2023-12-08 14:30:00|8584.1|8582.6|8581.3|8580.4|8584.5|8583.3|8581.1|8580|454
1702046100000|2023-12-08 14:35:00|8581.5|8580.6|8584.8|8583.9|8584.9|8584|8581|8580.1|323
1702046400000|2023-12-08 14:40:00|8584.7|8583.8|8583.9|8583|8585.5|8584.6|8583.2|8582.3|329
1702046700000|2023-12-08 14:45:00|8584|8583.1|8582.5|8581|8584.4|8583.4|8582.1|8581|378
1702047000000|2023-12-08 14:50:00|8582.2|8581.3|8585.3|8584.4|8587.1|8586.2|8581.9|8580.7|360
1702047300000|2023-12-08 14:55:00|8585.2|8584.3|8585.9|8577.5|8585.9|8584.3|8580.5|8577.5|370
1702047600000|2023-12-08 15:00:00|8584.3|8576.5|8581.9|8580.4|8588.8|8582.6|8579.8|8573.5|812
1702047900000|2023-12-08 15:05:00|8581.8|8580.3|8582.9|8581.4|8583.1|8581.7|8580.8|8579.9|411
1702048200000|2023-12-08 15:10:00|8583|8581.5|8586.7|8585.8|8587|8586.1|8582.9|8581.4|456
1702048500000|2023-12-08 15:15:00|8586.6|8585.7|8588.8|8587.3|8588.8|8587.3|8585.6|8584.5|427
1702048800000|2023-12-08 15:20:00|8588.7|8587.2|8585.3|8584.4|8589|8587.7|8585.2|8584.3|388
1702049100000|2023-12-08 15:25:00|8585.4|8584.5|8586|8585.1|8587.2|8586.1|8583.4|8582.5|388
1702049400000|2023-12-08 15:30:00|8586.1|8585.2|8587.9|8586.4|8587.9|8586.6|8584.8|8583.5|337
1702049700000|2023-12-08 15:35:00|8588|8586.5|8586.3|8585.4|8589.3|8588.2|8585.7|8584.6|323
1702050000000|2023-12-08 15:40:00|8586.5|8585.6|8585.3|8584.4|8587|8586.1|8584.2|8583.3|318
1702050300000|2023-12-08 15:45:00|8585.4|8584.5|8583.2|8582.3|8586.4|8585.5|8583.1|8582.1|272
1702050600000|2023-12-08 15:50:00|8583.3|8582.4|8581.5|8580.6|8584.6|8583.7|8580.1|8578.6|318
1702050900000|2023-12-08 15:55:00|8581.6|8580.7|8583.7|8582.8|8584.3|8583.4|8581|8580.1|258
1702051200000|2023-12-08 16:00:00|8583.8|8582.9|8584.8|8583.9|8585.1|8584.2|8582.9|8582|245
1702051500000|2023-12-08 16:05:00|8584.7|8583.8|8585.4|8584.5|8586.4|8585.5|8583.9|8583|194
1702051800000|2023-12-08 16:10:00|8585.5|8584.6|8582.9|8582|8586.3|8585|8582.4|8581.5|218
1702052100000|2023-12-08 16:15:00|8582.8|8581.9|8580.8|8579.9|8584.5|8583.3|8580.7|8579.8|190
1702052400000|2023-12-08 16:20:00|8580.7|8579.8|8577.8|8576.9|8581|8580|8577.8|8576.9|245
1702052700000|2023-12-08 16:25:00|8577.7|8576.8|8579|8578.1|8580|8579.1|8577.7|8576.8|206
1702053000000|2023-12-08 16:30:00|8578.9|8578|8575.7|8574.8|8579.5|8578.6|8575.7|8574.8|165
1702053300000|2023-12-08 16:35:00|8575.6|8574.7|8575.9|8574.4|8576.6|8575.6|8575.5|8574.4|208
1702053600000|2023-12-08 16:40:00|8576|8574.5|8575.7|8574.8|8576.1|8575.1|8574.7|8573.5|162
1702053900000|2023-12-08 16:45:00|8575.6|8574.7|8572.8|8571.9|8575.9|8574.9|8572.7|8571.7|178
1702054200000|2023-12-08 16:50:00|8572.7|8571.8|8573.8|8572.9|8573.8|8572.9|8571.6|8570.7|178
1702054500000|2023-12-08 16:55:00|8573.9|8573|8570.8|8569.3|8574.1|8573.2|8570.5|8569.1|214
1702054800000|2023-12-08 17:00:00|8570.7|8569.2|8574.4|8573.5|8574.5|8573.6|8570.5|8569.1|182
1702055100000|2023-12-08 17:05:00|8574.6|8573.7|8574.8|8573.3|8574.8|8573.7|8572.2|8571.3|148
1702055400000|2023-12-08 17:10:00|8574.9|8573.4|8576.4|8575.5|8577|8576.1|8574.9|8573.4|181
1702055700000|2023-12-08 17:15:00|8576.3|8575.4|8575|8574.1|8576.8|8575.9|8574.8|8573.9|189
1702056000000|2023-12-08 17:20:00|8574.8|8573.9|8574.6|8573.7|8575.6|8574.7|8574.5|8573.6|139
1702056300000|2023-12-08 17:25:00|8574.7|8573.8|8575.6|8574.7|8576.5|8575.6|8574.6|8573.7|147
1702056600000|2023-12-08 17:30:00|8575.5|8574.6|8572.8|8571.3|8575.5|8574.6|8572.6|8571.3|162
1702056900000|2023-12-08 17:35:00|8572.9|8571.4|8573.2|8572.3|8573.8|8572.6|8572.2|8571.2|146
1702057200000|2023-12-08 17:40:00|8573.3|8572.4|8573.7|8572.8|8574|8573.1|8573|8572.1|123
1702057500000|2023-12-08 17:45:00|8573.6|8572.7|8573.7|8572.2|8575|8574|8573.6|8572.1|153
1702057800000|2023-12-08 17:50:00|8573.8|8572.3|8574.4|8573.5|8574.7|8573.8|8573.4|8572.2|135
1702058100000|2023-12-08 17:55:00|8574.5|8573.6|8573.8|8572.9|8575|8573.9|8573.4|8572.2|210
1702058400000|2023-12-08 18:00:00|8573.7|8572.8|8572.6|8571.7|8574.2|8573|8572.5|8571.4|184
1702058700000|2023-12-08 18:05:00|8573|8572.1|8573|8572.1|8573.6|8572.7|8572.6|8571.7|114
1702059000000|2023-12-08 18:10:00|8573.1|8572.2|8573.2|8572.3|8574.4|8573.5|8572.8|8571.9|125
1702059300000|2023-12-08 18:15:00|8573.1|8572.2|8572.8|8571.9|8573.2|8572.3|8572.2|8571.3|105
1702059600000|2023-12-08 18:20:00|8572.7|8571.8|8573.3|8572.4|8573.5|8572.6|8572.6|8571.4|141
1702059900000|2023-12-08 18:25:00|8573.2|8572.3|8573.7|8572.8|8574.1|8573.2|8572.6|8571.7|118
1702060200000|2023-12-08 18:30:00|8573.9|8573|8573.1|8572.2|8574.5|8573.4|8572.4|8571.5|151
1702060500000|2023-12-08 18:35:00|8573.2|8572.3|8572.2|8571.3|8573.8|8572.9|8572|8571.1|114
1702060800000|2023-12-08 18:40:00|8572.1|8571.2|8571.9|8571|8572.7|8571.8|8571|8570.1|132
1702061100000|2023-12-08 18:45:00|8572|8571.1|8570.9|8570|8572|8571.1|8570.7|8569.4|136
1702061400000|2023-12-08 18:50:00|8571.1|8570.2|8570.5|8569.6|8571.4|8570.5|8570.1|8569.2|109
1702061700000|2023-12-08 18:55:00|8570.6|8569.7|8571|8570.1|8571.1|8570.2|8569.8|8568.9|76
1702062000000|2023-12-08 19:00:00|8571.1|8570.2|8571.9|8571|8572.4|8571.5|8571.1|8570.2|80
1702062300000|2023-12-08 19:05:00|8572.1|8571.2|8571.3|8570.4|8572.3|8571.4|8571.2|8570.3|75
1702062600000|2023-12-08 19:10:00|8571.4|8570.5|8571.4|8570.5|8571.7|8570.8|8571|8570.1|69
1702062900000|2023-12-08 19:15:00|8571.5|8570.6|8571.2|8570.3|8572.4|8571.5|8571.2|8570.3|91
1702063200000|2023-12-08 19:20:00|8571.3|8570.4|8571.9|8571|8571.9|8571|8571|8570.1|96
1702063500000|2023-12-08 19:25:00|8571.8|8570.9|8571.8|8570.9|8572|8571.1|8571.4|8570.5|78
1702063800000|2023-12-08 19:30:00|8571.9|8571|8571.6|8570.7|8572.1|8571.2|8571.4|8570.5|73
1702064100000|2023-12-08 19:35:00|8571.5|8570.6|8571.3|8570.4|8572.5|8571.3|8571.2|8570.3|84
1702064400000|2023-12-08 19:40:00|8571.2|8570.3|8571.1|8570.2|8571.4|8570.4|8570.6|8569.7|112
1702064700000|2023-12-08 19:45:00|8571.2|8570.3|8572.1|8571.2|8572.3|8571.4|8571.2|8570.3|94
1702065000000|2023-12-08 19:50:00|8572|8571.1|8572.3|8571.4|8572.8|8571.9|8571.9|8571|91
1702065300000|2023-12-08 19:55:00|8572.4|8571.5|8573|8572.1|8573.3|8572.4|8572|8571.1|91
1702065600000|2023-12-08 20:00:00|8573.1|8572.2|8576.1|8575.2|8576.1|8575.2|8572.9|8572|80
1702065900000|2023-12-08 20:05:00|8576|8575.1|8577|8576.1|8577|8576.1|8575.5|8574.6|104
1702066200000|2023-12-08 20:10:00|8577.1|8576.2|8577.5|8576.6|8577.6|8576.7|8576.5|8575.6|99
1702066500000|2023-12-08 20:15:00|8577.6|8576.7|8577.8|8576.9|8578.3|8577.4|8576.9|8576|81
1702066800000|2023-12-08 20:20:00|8577.9|8577|8579.9|8579|8580.1|8579.2|8577.5|8576.4|106
1702067100000|2023-12-08 20:25:00|8579.8|8578.9|8581|8580.1|8582.1|8581.2|8579|8578.1|158
1702067400000|2023-12-08 20:30:00|8580.9|8580|8580.1|8579.2|8581.4|8580.5|8580.1|8579.2|88
1702067700000|2023-12-08 20:35:00|8580|8579.1|8578.7|8577.8|8580.2|8579.3|8578.6|8577.3|92
1702068000000|2023-12-08 20:40:00|8578.6|8577.7|8579.9|8578.4|8580.7|8579.2|8578.6|8577.3|108
1702068300000|2023-12-08 20:45:00|8580|8578.5|8579.8|8578.9|8580|8578.9|8579.1|8578|113
1702068600000|2023-12-08 20:50:00|8579.7|8578.8|8580.2|8579.3|8580.9|8580|8579.4|8578.5|71
1702068900000|2023-12-08 20:55:00|8580.1|8579.2|8578.7|8577.8|8580.6|8579.5|8578.5|8577.6|123
1702069200000|2023-12-08 21:00:00|8578.6|8577.7|8578.5|8577|8579.2|8578.1|8578|8577|90
1702069500000|2023-12-08 21:05:00|8578.4|8576.9|8578.8|8577.3|8579.2|8577.7|8578.4|8576.9|55
1702069800000|2023-12-08 21:10:00|8578.7|8577.2|8578.2|8576.7|8578.8|8577.3|8578.1|8576.6|73
1702070100000|2023-12-08 21:15:00|8578.4|8576.9|8578.5|8577|8578.6|8577.1|8578|8576.5|46
1702070400000|2023-12-08 21:20:00|8578.2|8576.7|8578.2|8576.7|8579.1|8577.6|8577.9|8576.4|74
1702070700000|2023-12-08 21:25:00|8578.1|8576.6|8578.3|8576.8|8578.9|8577.4|8577.9|8576.4|129
1702071000000|2023-12-08 21:30:00|8578.1|8576.6|8578.8|8577.3|8579|8577.5|8577.5|8576|95
1702071300000|2023-12-08 21:35:00|8578.9|8577.4|8578.9|8577.4|8579.5|8578|8578.6|8577.1|65
1702071600000|2023-12-08 21:40:00|8579|8577.5|8579.4|8577.9|8580.3|8578.8|8578.9|8577.4|74
1702071900000|2023-12-08 21:45:00|8578.8|8577.3|8578.2|8576.7|8579.1|8577.6|8578.2|8576.7|89
1702072200000|2023-12-08 21:50:00|8578.3|8576.8|8577.5|8576|8578.3|8576.8|8576.7|8575.2|212
1702072500000|2023-12-08 21:55:00|8577.9|8575.5|8583.1|8571.2|8585.7|8577.7|8577.5|8568.2|284
1702242000000|2023-12-10 21:00:00|8588.8|8567.8|8587.3|8569.3|8592.9|8571.9|8583.7|8565.8|36
1702242300000|2023-12-10 21:05:00|8585|8569.6|8586.6|8567|8590.6|8570.1|8585|8566.7|13
1702242600000|2023-12-10 21:10:00|8586.2|8567.7|8585.3|8568.2|8587.5|8568.2|8585.2|8566.7|11
1702242900000|2023-12-10 21:15:00|8583|8570.2|8584.4|8569.1|8587.5|8570.2|8581.6|8566.2|10
1702243200000|2023-12-10 21:20:00|8583.3|8569.6|8590.8|8569.8|8593|8572|8583.3|8568.6|12
1702243500000|2023-12-10 21:25:00|8589.5|8568.5|8589.5|8568.5|8589.5|8568.5|8589.5|8568.5|1
1702243800000|2023-12-10 21:30:00|8594.2|8573.2|8592.5|8576.7|8597.3|8580.8|8592.5|8573.2|25
1702244100000|2023-12-10 21:35:00|8594.5|8573.5|8592.5|8577|8597.7|8577.2|8592.5|8572.4|6
1702244400000|2023-12-10 21:40:00|8592.7|8577.8|8588|8577|8598.1|8582.1|8588|8571.7|9
1702244700000|2023-12-10 21:45:00|8587.8|8576.8|8586.1|8575.1|8588.2|8577.2|8585.9|8574.9|12
1702245000000|2023-12-10 21:50:00|8584|8573|8587.9|8576.9|8588.4|8577.4|8584|8573|10
1702245300000|2023-12-10 21:55:00|8588.3|8576.4|8585.5|8573.6|8588.7|8576.8|8585.1|8573.2|15
1702245600000|2023-12-10 22:00:00|8586.5|8574.6|8584.8|8572.9|8591.3|8579.4|8583.9|8572|31
1702245900000|2023-12-10 22:05:00|8584|8572.1|8582.9|8571|8587.2|8575.3|8582.6|8570.7|22
1702246200000|2023-12-10 22:10:00|8583|8571.1|8585.1|8573.2|8588.6|8576.7|8582.5|8570.6|52
1702246500000|2023-12-10 22:15:00|8585.2|8573.3|8584.6|8572.7|8587.5|8575.6|8582.8|8570.9|25
1702246800000|2023-12-10 22:20:00|8585|8573.1|8587.2|8575.3|8587.4|8575.5|8583.3|8571.4|24
1702247100000|2023-12-10 22:25:00|8586.7|8574.8|8586.2|8574.3|8587.6|8575.7|8585.4|8573.5|35
1702247400000|2023-12-10 22:30:00|8585.9|8574|8586|8574.1|8587.7|8575.8|8585.3|8573.4|188
1702247700000|2023-12-10 22:35:00|8586.6|8574.7|8586.8|8574.9|8588.4|8576.5|8586|8574.1|94
1702248000000|2023-12-10 22:40:00|8586.9|8575|8584.7|8572.8|8588.2|8576.3|8583.5|8571.6|96
1702248300000|2023-12-10 22:45:00|8583.5|8571.6|8583.9|8572|8584.8|8573|8583.2|8571.3|145
1702248600000|2023-12-10 22:50:00|8584|8572.1|8581.8|8572.1|8584.5|8572.6|8581.7|8570|48
1702248900000|2023-12-10 22:55:00|8581.7|8572|8580.8|8570.9|8583.2|8572.1|8580.8|8569.5|65
1702249200000|2023-12-10 23:00:00|8581.4|8569.5|8581.6|8578|8583.9|8578.7|8581.3|8569.5|294
1702249500000|2023-12-10 23:05:00|8581.1|8578.4|8579.7|8578.2|8581.3|8578.9|8579.6|8577.7|85
1702249800000|2023-12-10 23:10:00|8579.8|8578.3|8580|8578.5|8580.1|8578.6|8579.2|8577.7|47
1702250100000|2023-12-10 23:15:00|8580.1|8578.6|8580.2|8578.7|8580.5|8579|8579.4|8577.9|54
1702250400000|2023-12-10 23:20:00|8580|8578.5|8578.8|8577.3|8580|8578.5|8578.6|8577.1|43
1702250700000|2023-12-10 23:25:00|8578.9|8577.4|8579.2|8577.7|8579.4|8577.9|8578.6|8577.1|47
1702251000000|2023-12-10 23:30:00|8579.3|8577.8|8578.3|8576.8|8579.3|8577.8|8577.6|8576.1|60
1702251300000|2023-12-10 23:35:00|8578.4|8576.9|8578.5|8577|8578.9|8577.4|8578|8576.5|24
1702251600000|2023-12-10 23:40:00|8578.6|8577.1|8579|8577.5|8579.2|8577.7|8578.5|8577|47
1702251900000|2023-12-10 23:45:00|8578.9|8577.4|8579|8577.5|8579.1|8577.6|8578.5|8577|36
1702252200000|2023-12-10 23:50:00|8579.1|8577.6|8579|8577.5|8579.5|8578|8578.7|8577.2|21
1702252500000|2023-12-10 23:55:00|8579.1|8577.6|8576|8574.5|8579.1|8577.6|8576|8574.5|51
1702252800000|2023-12-11 00:00:00|8576.1|8574.6|8576.1|8574.6|8576.9|8575.4|8575.1|8573.6|121
1702253100000|2023-12-11 00:05:00|8576.3|8574.8|8577.1|8575.6|8577.5|8576|8575.6|8574.1|55
1702253400000|2023-12-11 00:10:00|8577|8575.5|8576.3|8574.8|8577.2|8575.7|8576.2|8574.7|133
1702253700000|2023-12-11 00:15:00|8576.2|8574.7|8576.6|8575.1|8577.1|8575.6|8576.2|8574.7|79
1702254000000|2023-12-11 00:20:00|8576.5|8575|8576.7|8575.2|8577.1|8575.6|8576.5|8575|53
1702254300000|2023-12-11 00:25:00|8576.6|8575.1|8577.3|8575.8|8577.9|8576.4|8576.5|8575|108
1702254600000|2023-12-11 00:30:00|8577.2|8575.7|8578.5|8577|8579.6|8578.1|8577.2|8575.7|103
1702254900000|2023-12-11 00:35:00|8578.6|8577.1|8578.7|8577.2|8578.7|8577.2|8577.3|8575.8|79
1702255200000|2023-12-11 00:40:00|8578.8|8577.3|8579.6|8578.1|8579.8|8578.3|8578.7|8577.2|67
1702255500000|2023-12-11 00:45:00|8579.7|8578.2|8579.8|8578.3|8580|8578.5|8579.4|8577.9|59
1702255800000|2023-12-11 00:50:00|8579.9|8578.4|8580.6|8579.1|8580.6|8579.1|8579.5|8578|70
1702256100000|2023-12-11 00:55:00|8580.4|8578.9|8581.8|8580.3|8582.3|8580.8|8579.5|8578|119
1702256400000|2023-12-11 01:00:00|8581.9|8580.4|8581.9|8580.4|8582.9|8581.4|8581|8579.5|125
1702256700000|2023-12-11 01:05:00|8581.8|8580.3|8581.7|8580.2|8582.2|8580.7|8581.2|8579.7|98
1702257000000|2023-12-11 01:10:00|8581.8|8580.3|8581.3|8579.8|8582.2|8580.7|8581.3|8579.8|89
1702257300000|2023-12-11 01:15:00|8581.4|8579.9|8580.1|8578.6|8581.9|8580.4|8580.1|8578.6|180
1702257600000|2023-12-11 01:20:00|8580.2|8578.7|8580.5|8579|8581.7|8580.2|8579.7|8578.2|109
1702257900000|2023-12-11 01:25:00|8580.6|8579.1|8581.7|8580.2|8581.7|8580.2|8580.2|8578.7|112
1702258200000|2023-12-11 01:30:00|8581.9|8580.4|8583.2|8581.7|8583.9|8582.4|8581.9|8580.4|94
1702258500000|2023-12-11 01:35:00|8583.3|8581.8|8582.7|8581.2|8583.6|8582.1|8582.2|8580.7|130
1702258800000|2023-12-11 01:40:00|8582.6|8581.1|8583.6|8582.1|8583.7|8582.2|8582.4|8580.9|42
1702259100000|2023-12-11 01:45:00|8583.5|8582|8583.5|8582|8584|8582.5|8583|8581.5|86
1702259400000|2023-12-11 01:50:00|8583.4|8581.9|8584|8582.5|8584.3|8582.8|8582.9|8581.4|69
1702259700000|2023-12-11 01:55:00|8583.9|8582.4|8583.4|8581.9|8584.2|8583|8583.4|8581.9|62
1702260000000|2023-12-11 02:00:00|8583.5|8582|8583.8|8582.3|8584.3|8582.8|8582.6|8581.1|113
1702260300000|2023-12-11 02:05:00|8583.7|8582.2|8583.2|8581.7|8584.2|8582.9|8583.1|8581.6|98
1702260600000|2023-12-11 02:10:00|8583.3|8581.8|8581.7|8580.8|8583.5|8582|8581.7|8580.5|106
1702260900000|2023-12-11 02:15:00|8581.8|8580.9|8582.8|8581.9|8582.8|8581.9|8581.2|8580.3|53
1702261200000|2023-12-11 02:20:00|8582.9|8582|8583.3|8581.8|8583.5|8582.4|8582.3|8581.4|63
1702261500000|2023-12-11 02:25:00|8583.4|8581.9|8584|8582.5|8584.2|8582.7|8583.4|8581.9|46
1702261800000|2023-12-11 02:30:00|8584.1|8582.6|8583.7|8582.2|8584.2|8582.7|8583.6|8582.1|49
1702262100000|2023-12-11 02:35:00|8583.6|8582.1|8584.1|8582.6|8584.4|8582.9|8583.6|8582.1|62
1702262400000|2023-12-11 02:40:00|8584|8582.5|8583.9|8582.4|8584.3|8582.8|8583.5|8582|63
1702262700000|2023-12-11 02:45:00|8584|8582.5|8583.3|8581.8|8584.1|8582.6|8583.3|8581.8|29
1702263000000|2023-12-11 02:50:00|8583.4|8581.9|8583.3|8581.8|8583.4|8581.9|8582.8|8581.3|52
1702263300000|2023-12-11 02:55:00|8583.4|8581.9|8583.5|8582|8584.3|8583.1|8583.3|8581.8|39
1702263600000|2023-12-11 03:00:00|8583.6|8582.1|8584.2|8582.7|8584.3|8582.8|8583.4|8581.9|53
1702263900000|2023-12-11 03:05:00|8584.3|8582.8|8584.3|8582.8|8584.3|8582.8|8583.7|8582.2|46
1702264200000|2023-12-11 03:10:00|8584.4|8582.9|8584.7|8583.2|8584.8|8583.3|8584|8582.6|48
1702264500000|2023-12-11 03:15:00|8584.6|8583.1|8584.6|8583.1|8584.8|8583.3|8584.4|8582.9|44
1702264800000|2023-12-11 03:20:00|8584.5|8583|8584.4|8582.9|8584.7|8583.2|8583.9|8582.6|41
1702265100000|2023-12-11 03:25:00|8584.3|8582.8|8583.6|8582.1|8584.3|8582.8|8583.6|8582.1|14
1702265400000|2023-12-11 03:30:00|8583.5|8582|8583.5|8582|8583.6|8582.1|8583.1|8581.6|41
1702265700000|2023-12-11 03:35:00|8583.4|8581.9|8583.5|8582|8583.7|8582.2|8582.7|8581.5|53
1702266000000|2023-12-11 03:40:00|8583.2|8582.3|8583.8|8582.3|8584.1|8582.6|8583.1|8581.9|26
1702266300000|2023-12-11 03:45:00|8583.9|8582.4|8583.6|8582.1|8584|8582.5|8583.6|8582.1|33
1702266600000|2023-12-11 03:50:00|8583.5|8582|8584.4|8583.5|8584.5|8583.5|8583.5|8582|28
1702266900000|2023-12-11 03:55:00|8584.3|8583.4|8584.2|8583.3|8584.4|8583.5|8584.2|8583.3|13
1702267200000|2023-12-11 04:00:00|8584.1|8583.2|8584.6|8583.1|8584.7|8583.7|8584|8582.5|59
1702267500000|2023-12-11 04:05:00|8584.5|8583|8584.7|8583.2|8585|8583.6|8584.4|8583|39
1702267800000|2023-12-11 04:10:00|8584.6|8583.1|8584.4|8583.5|8584.7|8583.6|8584|8582.8|27
1702268100000|2023-12-11 04:15:00|8584.5|8583.6|8584.7|8583.2|8584.8|8583.6|8584.3|8583.1|22
1702268400000|2023-12-11 04:20:00|8584.6|8583.1|8585.1|8583.6|8585.2|8584.1|8584.4|8582.9|24
1702268700000|2023-12-11 04:25:00|8585|8583.5|8585.1|8584.2|8585.5|8584.3|8584.8|8583.5|25
1702269000000|2023-12-11 04:30:00|8585.4|8583.9|8585.8|8584.9|8586.3|8584.9|8585.4|8583.9|55
1702269300000|2023-12-11 04:35:00|8586.3|8584.8|8585.7|8584.2|8586.7|8585.5|8585.7|8584.2|61
1702269600000|2023-12-11 04:40:00|8585.6|8584.1|8585.9|8585|8586.1|8585|8585.4|8584|47
1702269900000|2023-12-11 04:45:00|8585.8|8584.9|8585.4|8584.5|8586|8585.1|8585.3|8584.4|23
1702270200000|2023-12-11 04:50:00|8585.5|8584.6|8585.4|8584.5|8585.6|8584.7|8585.1|8584.2|44
1702270500000|2023-12-11 04:55:00|8585.3|8584.4|8585.7|8584.8|8585.9|8585|8585.2|8584.3|25
1702270800000|2023-12-11 05:00:00|8585.6|8584.7|8585.7|8584.8|8586|8585|8585.3|8584.2|43
1702271100000|2023-12-11 05:05:00|8585.8|8584.9|8585.9|8585|8586.1|8585.2|8585.7|8584.8|41
1702271400000|2023-12-11 05:10:00|8585.8|8584.9|8586|8585.1|8586.2|8585.3|8585.8|8584.9|27
1702271700000|2023-12-11 05:15:00|8586.1|8585.2|8585.9|8585|8586.1|8585.2|8585.6|8584.7|25
1702272000000|2023-12-11 05:20:00|8585.7|8584.8|8585.5|8584.6|8586.2|8585|8585.5|8584.2|45
1702272300000|2023-12-11 05:25:00|8585.4|8584.5|8586.2|8584.7|8586.3|8585|8585.2|8584.3|40
1702272600000|2023-12-11 05:30:00|8586.3|8584.8|8585.5|8584.6|8586.3|8584.8|8585.5|8584.3|69
1702272900000|2023-12-11 05:35:00|8585.7|8584.8|8585.4|8583.9|8585.8|8584.9|8585.4|8583.9|28
1702273200000|2023-12-11 05:40:00|8585.3|8583.8|8585.3|8583.8|8585.4|8584|8584.6|8583.2|44
1702273500000|2023-12-11 05:45:00|8585.4|8583.9|8584.8|8583.9|8586|8584.8|8584.8|8583.8|40
1702273800000|2023-12-11 05:50:00|8584.7|8583.8|8585.2|8583.7|8585.6|8584.4|8584.7|8583.6|41
1702274100000|2023-12-11 05:55:00|8585.3|8583.8|8586.4|8584.9|8586.6|8585.1|8585.3|8583.8|60
1702274400000|2023-12-11 06:00:00|8586.5|8585|8586.7|8585.2|8586.9|8585.4|8586|8584.5|71
1702274700000|2023-12-11 06:05:00|8586.6|8585.1|8586.2|8584.7|8586.7|8585.5|8585.5|8584.5|69
1702275000000|2023-12-11 06:10:00|8586.3|8584.8|8587.4|8585.9|8587.6|8586.1|8586.3|8584.8|63
1702275300000|2023-12-11 06:15:00|8587.5|8586|8586.5|8585|8587.6|8586.3|8586.4|8584.9|55
1702275600000|2023-12-11 06:20:00|8586.6|8585.1|8585.9|8585|8586.6|8585.1|8585.9|8584.7|30
1702275900000|2023-12-11 06:25:00|8586.2|8584.7|8585.5|8584.6|8586.3|8585.1|8585.5|8584.1|56
1702276200000|2023-12-11 06:30:00|8585.4|8584.5|8585.9|8584.4|8586|8584.7|8585.1|8583.7|79
1702276500000|2023-12-11 06:35:00|8586|8584.5|8586.3|8584.8|8586.5|8585|8586|8584.5|52
1702276800000|2023-12-11 06:40:00|8586.4|8584.9|8586.9|8585.4|8587.2|8585.7|8586|8584.5|52
1702277100000|2023-12-11 06:45:00|8587|8585.5|8588.5|8587.6|8588.5|8587.6|8586.8|8585.3|45
1702277400000|2023-12-11 06:50:00|8588.8|8587.3|8588.7|8587.2|8589|8587.7|8588.5|8587|35
1702277700000|2023-12-11 06:55:00|8588.6|8587.1|8587.7|8586.2|8588.7|8587.2|8587.3|8585.8|86
1702278000000|2023-12-11 07:00:00|8587.8|8586.3|8586.8|8585.9|8587.8|8586.6|8585.5|8584.3|159
1702278300000|2023-12-11 07:05:00|8586.6|8585.7|8586.1|8585.2|8587|8586.1|8585.8|8584.9|118
1702278600000|2023-12-11 07:10:00|8586|8585.1|8583|8582.1|8586.1|8585.2|8582.8|8581.9|109
1702278900000|2023-12-11 07:15:00|8582.9|8582|8581.7|8580.8|8583.2|8582.3|8581.6|8580.7|96
1702279200000|2023-12-11 07:20:00|8581.3|8580.4|8580.6|8579.1|8581.4|8580.4|8580.1|8578.6|94
1702279500000|2023-12-11 07:25:00|8580.5|8579|8580.3|8579.4|8580.9|8580|8578.9|8577.4|126
1702279800000|2023-12-11 07:30:00|8580.2|8579.3|8578.6|8577.7|8580.2|8579.3|8578.5|8577.6|120
1702280100000|2023-12-11 07:35:00|8578.4|8577.5|8580.1|8579.2|8580.1|8579.2|8577.6|8576.7|130
1702280400000|2023-12-11 07:40:00|8580|8579.1|8582.8|8581.9|8583.4|8582.5|8580|8579.1|241
1702280700000|2023-12-11 07:45:00|8582.7|8581.8|8578.8|8577.3|8583.1|8582.2|8577.8|8576.9|205
1702281000000|2023-12-11 07:50:00|8578.6|8577.1|8577.1|8576.2|8578.9|8577.8|8576.3|8575.4|163
1702281300000|2023-12-11 07:55:00|8577.2|8576.3|8577.2|8576.3|8579.3|8578.4|8576.7|8575.8|253
1702281600000|2023-12-11 08:00:00|8577.1|8576.2|8574.7|8573.8|8577.9|8576.4|8574|8573.1|300
1702281900000|2023-12-11 08:05:00|8574.8|8573.9|8573.9|8573|8575.7|8574.3|8573.3|8572.4|193
1702282200000|2023-12-11 08:10:00|8573.8|8572.9|8575.3|8574.4|8575.3|8574.4|8570.7|8569.6|248
1702282500000|2023-12-11 08:15:00|8575.7|8574.8|8574.7|8573.8|8576.6|8575.7|8574|8573.1|156
1702282800000|2023-12-11 08:20:00|8574.6|8573.7|8574.9|8574|8575.9|8575|8573.8|8572.9|164
1702283100000|2023-12-11 08:25:00|8574.8|8573.9|8573.2|8572.3|8574.8|8573.9|8572|8571.1|175
1702283400000|2023-12-11 08:30:00|8573.3|8572.4|8572|8571.1|8574.2|8573.3|8571.4|8569.9|210
1702283700000|2023-12-11 08:35:00|8572.1|8571.2|8573.2|8571.7|8574.1|8572.8|8571.8|8570.9|188
1702284000000|2023-12-11 08:40:00|8573.3|8571.8|8573.1|8571.6|8573.8|8572.3|8571.5|8570.6|155
1702284300000|2023-12-11 08:45:00|8573.2|8571.7|8575.8|8574.9|8578.1|8576.9|8573|8571.5|155
1702284600000|2023-12-11 08:50:00|8576|8575.1|8580.8|8579.3|8581.1|8579.6|8575.8|8574.9|180
1702284900000|2023-12-11 08:55:00|8580.7|8579.2|8577.7|8576.8|8581.1|8579.8|8577.6|8576.7|156
1702285200000|2023-12-11 09:00:00|8578|8576.5|8577.4|8576.5|8579|8578.1|8577.2|8576.2|180
1702285500000|2023-12-11 09:05:00|8577.5|8576.6|8577.7|8576.8|8578.2|8577.3|8576.7|8575.8|165
1702285800000|2023-12-11 09:10:00|8577.8|8576.9|8577.2|8575.7|8578.3|8577.4|8576.7|8575.4|120
1702286100000|2023-12-11 09:15:00|8577.1|8575.6|8576.9|8576|8577.7|8576.8|8576.2|8575.3|159
1702286400000|2023-12-11 09:20:00|8577|8576.1|8576.5|8575.6|8577.8|8576.7|8576.4|8575.5|117
1702286700000|2023-12-11 09:25:00|8576.3|8575.4|8573|8572.1|8576.6|8575.7|8572.9|8572|124
1702287000000|2023-12-11 09:30:00|8573.1|8572.2|8571.2|8570.3|8573.1|8572.2|8570.1|8569.2|169
1702287300000|2023-12-11 09:35:00|8571.3|8570.4|8572.9|8572|8573.5|8572.6|8571|8570.1|153
1702287600000|2023-12-11 09:40:00|8573|8572.1|8573.7|8572.8|8574.6|8573.7|8571|8570.1|146
1702287900000|2023-12-11 09:45:00|8573.6|8572.7|8573.7|8572.8|8574.1|8573.2|8572.5|8571.6|149
1702288200000|2023-12-11 09:50:00|8573.8|8572.9|8574.4|8573.5|8574.7|8573.8|8573.5|8572.6|139
1702288500000|2023-12-11 09:55:00|8574.6|8573.7|8576.8|8575.9|8577.1|8576.2|8573.5|8572.6|177
1702288800000|2023-12-11 10:00:00|8576.7|8575.8|8575.7|8574.8|8577.6|8576.7|8575.4|8574.5|209
1702289100000|2023-12-11 10:05:00|8575.6|8574.7|8575.4|8574.5|8576.4|8575.4|8574.8|8573.9|145
1702289400000|2023-12-11 10:10:00|8575.7|8574.2|8577|8576.1|8577.3|8576.1|8574.4|8573.5|154
1702289700000|2023-12-11 10:15:00|8577.1|8576.2|8580.4|8579.5|8581.3|8580.4|8577.1|8575.9|174
1702290000000|2023-12-11 10:20:00|8580.5|8579.6|8578|8577.1|8581.3|8580.4|8577.8|8576.9|158
1702290300000|2023-12-11 10:25:00|8578.4|8577.5|8575.8|8574.9|8579.3|8578.1|8574.7|8573.8|164
1702290600000|2023-12-11 10:30:00|8575.9|8575|8574.6|8573.7|8576|8575.1|8574.2|8573.3|113
1702290900000|2023-12-11 10:35:00|8574.5|8573.6|8572.2|8571.3|8575.6|8574.7|8572.2|8571.3|133
1702291200000|2023-12-11 10:40:00|8572.1|8571.2|8574.2|8573.3|8574.3|8573.4|8571|8569.7|131
1702291500000|2023-12-11 10:45:00|8574.4|8573.5|8574.5|8573.6|8575.4|8574.5|8574.1|8573.2|113
1702291800000|2023-12-11 10:50:00|8574.4|8573.5|8570.6|8569.7|8574.4|8573.5|8570.2|8569.3|166
1702292100000|2023-12-11 10:55:00|8570.4|8569.5|8569.9|8568.4|8570.7|8569.5|8568.4|8567.5|214
1702292400000|2023-12-11 11:00:00|8569.8|8568.3|8567.5|8566.6|8570.1|8569.2|8567.5|8566.6|162
1702292700000|2023-12-11 11:05:00|8567.4|8566.5|8567.9|8567|8568.3|8567.3|8566.6|8565.7|139
1702293000000|2023-12-11 11:10:00|8567.5|8566.6|8565.4|8564.5|8568|8567.1|8565|8564.1|134
1702293300000|2023-12-11 11:15:00|8565.2|8564.3|8563.4|8562.5|8565.3|8564.4|8563.3|8562.4|135
1702293600000|2023-12-11 11:20:00|8563.5|8562.6|8561.8|8560.9|8563.5|8562.6|8560.7|8559.8|126
1702293900000|2023-12-11 11:25:00|8562|8561.1|8562.1|8561.2|8563.2|8562.3|8561.2|8560.3|131
1702294200000|2023-12-11 11:30:00|8562.4|8561.5|8563.3|8562.4|8566.6|8565.7|8560.9|8560|227
1702294500000|2023-12-11 11:35:00|8563.2|8562.3|8558.9|8558|8563.2|8562.3|8558.9|8558|130
1702294800000|2023-12-11 11:40:00|8558.8|8557.9|8557.8|8556.9|8560.7|8559.3|8557.8|8556.6|132
1702295100000|2023-12-11 11:45:00|8557.7|8556.8|8557|8556.1|8559.4|8558.5|8557|8556.1|137
1702295400000|2023-12-11 11:50:00|8557.1|8556.2|8557.3|8555.8|8557.6|8556.7|8555.6|8554.7|159
1702295700000|2023-12-11 11:55:00|8557.2|8555.7|8554.3|8552.8|8557.5|8556|8554.1|8552.6|202
1702296000000|2023-12-11 12:00:00|8554.2|8552.7|8555.3|8554.4|8556.8|8555.5|8553.7|8552.2|141
1702296300000|2023-12-11 12:05:00|8555.2|8554.3|8556.4|8555.5|8557.8|8556.5|8555.2|8554.3|132
1702296600000|2023-12-11 12:10:00|8556.5|8555.6|8557.2|8556.3|8557.6|8556.7|8556|8555.1|78
1702296900000|2023-12-11 12:15:00|8557.4|8556.5|8555|8554.1|8557.6|8556.7|8554.1|8552.9|142
1702297200000|2023-12-11 12:20:00|8555.2|8554.3|8552.2|8551.3|8555.4|8554.5|8551.9|8551|161
1702297500000|2023-12-11 12:25:00|8552.3|8551.4|8555.6|8554.7|8555.9|8555|8550.9|8550|253
1702297800000|2023-12-11 12:30:00|8555.5|8554.6|8555.2|8554.3|8557.9|8557|8553.3|8552.4|214
1702298100000|2023-12-11 12:35:00|8555.1|8554.2|8554.2|8553.3|8556.7|8555.8|8552.7|8551.8|200
1702298400000|2023-12-11 12:40:00|8554|8553.1|8554.8|8553.9|8555.5|8554.6|8553.2|8552.3|141
1702298700000|2023-12-11 12:45:00|8554.9|8554|8553.1|8552.2|8555.2|8554.3|8552.6|8551.7|121
1702299000000|2023-12-11 12:50:00|8553.2|8552.3|8552.7|8551.8|8553.7|8552.8|8552.1|8551.2|108
1702299300000|2023-12-11 12:55:00|8553|8552.1|8556.3|8555.4|8557.1|8556.2|8553|8552.1|206
1702299600000|2023-12-11 13:00:00|8556.4|8555.5|8559.2|8558.3|8559.2|8558.3|8556.1|8555.2|159
1702299900000|2023-12-11 13:05:00|8559.5|8558.6|8558.5|8557.6|8561.5|8560.6|8558.5|8557.6|164
1702300200000|2023-12-11 13:10:00|8558.7|8557.8|8557|8556.1|8559.5|8558.6|8556.4|8555.5|215
1702300500000|2023-12-11 13:15:00|8557.1|8556.2|8556.9|8556|8557.1|8556.2|8555.8|8554.9|100
1702300800000|2023-12-11 13:20:00|8557|8556.1|8558.4|8557.5|8558.6|8557.7|8556.8|8555.9|151
1702301100000|2023-12-11 13:25:00|8558.5|8557.6|8558.3|8557.4|8559.1|8558.2|8557.7|8556.8|89
1702301400000|2023-12-11 13:30:00|8558.2|8557.3|8557.6|8556.7|8558.6|8557.7|8555.9|8555|166
1702301700000|2023-12-11 13:35:00|8557.5|8556.6|8556.6|8555.7|8558.1|8557.2|8556.3|8555.4|160
1702302000000|2023-12-11 13:40:00|8556.5|8555.6|8557.4|8556.5|8557.4|8556.5|8555.8|8554.9|115
1702302300000|2023-12-11 13:45:00|8557.5|8556.6|8561.9|8561|8563.3|8562.4|8557.5|8556.6|196
1702302600000|2023-12-11 13:50:00|8562|8561.1|8558.1|8557.2|8562|8561.1|8557.8|8556.9|173
1702302900000|2023-12-11 13:55:00|8558|8557.1|8555.9|8555|8558.9|8558|8555.3|8554.4|239
1702303200000|2023-12-11 14:00:00|8556|8555.1|8556|8555.1|8556.2|8555.3|8554.7|8553.8|175
1702303500000|2023-12-11 14:05:00|8556.1|8555.2|8557.1|8556.2|8557.7|8556.8|8555.5|8554.6|134
1702303800000|2023-12-11 14:10:00|8557.2|8556.3|8557|8556.1|8557.9|8556.4|8556|8555.1|132
1702304100000|2023-12-11 14:15:00|8557.1|8556.2|8555.8|8554.9|8557.5|8556.6|8555.1|8554.2|230
1702304400000|2023-12-11 14:20:00|8555.9|8555|8553.6|8552.7|8556.1|8555.2|8553.4|8552.5|177
1702304700000|2023-12-11 14:25:00|8553.5|8552.6|8550.7|8549.8|8553.7|8552.8|8550.5|8549.4|188
1702305000000|2023-12-11 14:30:00|8550.6|8549.7|8550.5|8549.6|8551.6|8550.7|8549.5|8548.6|281
1702305300000|2023-12-11 14:35:00|8550.6|8549.7|8552.1|8551.2|8552.5|8551.6|8550.1|8549.2|204
1702305600000|2023-12-11 14:40:00|8552|8551.1|8553.5|8552.6|8553.6|8552.7|8550.7|8549.8|182
1702305900000|2023-12-11 14:45:00|8553.4|8552.5|8551.9|8551|8554.2|8553.3|8551.8|8550.9|176
1702306200000|2023-12-11 14:50:00|8552|8551.1|8553.4|8552.5|8554|8553.1|8551|8550.1|198
1702306500000|2023-12-11 14:55:00|8553.5|8552.6|8557.3|8556.4|8557.8|8556.9|8553.5|8552.6|197
1702306800000|2023-12-11 15:00:00|8557.1|8556.2|8558.8|8557.9|8559.6|8558.7|8557.1|8556.2|245
1702307100000|2023-12-11 15:05:00|8558.7|8557.8|8557.4|8556.5|8559.5|8558.6|8557.2|8556.3|203
1702307400000|2023-12-11 15:10:00|8557.3|8556.4|8556.5|8555.6|8558.1|8557.2|8554.4|8553.5|203
1702307700000|2023-12-11 15:15:00|8556.4|8555.5|8552.4|8551.5|8556.4|8555.5|8552.4|8551.5|200
1702308000000|2023-12-11 15:20:00|8552.3|8551.4|8553|8552.1|8553.6|8552.7|8551.8|8550.9|168
1702308300000|2023-12-11 15:25:00|8552.9|8552|8554.1|8553.2|8554.7|8553.8|8552.6|8551.7|152
1702308600000|2023-12-11 15:30:00|8554|8553.1|8554.2|8553.3|8554.9|8554|8552.3|8551.4|200
1702308900000|2023-12-11 15:35:00|8554|8553.1|8556.2|8555.3|8556.6|8555.7|8553.5|8552.6|198
1702309200000|2023-12-11 15:40:00|8556.1|8555.2|8556.1|8555.2|8556.5|8555.6|8554.9|8554|182
1702309500000|2023-12-11 15:45:00|8556|8555.1|8557.3|8555.8|8557.6|8556.7|8555.9|8554.4|255
1702309800000|2023-12-11 15:50:00|8557.2|8555.7|8560.7|8559.2|8561|8559.6|8556.9|8555.5|190
1702310100000|2023-12-11 15:55:00|8560.6|8559.7|8561.3|8560.4|8561.9|8561|8559.9|8558.5|358
1702310400000|2023-12-11 16:00:00|8561.2|8560.3|8559.2|8557.7|8562.5|8561.1|8558.7|8557.4|284
1702310700000|2023-12-11 16:05:00|8559.3|8557.8|8560.5|8559.6|8561|8559.6|8559.3|8557.8|151
1702311000000|2023-12-11 16:10:00|8560.7|8559.8|8563.3|8561.8|8563.3|8562|8560.6|8559.5|169
1702311300000|2023-12-11 16:15:00|8563.4|8561.9|8564.7|8563.2|8566.2|8565|8562.8|8561.5|176
1702311600000|2023-12-11 16:20:00|8564.8|8563.3|8566.1|8565.2|8566.2|8565.3|8563.8|8562.4|185
1702311900000|2023-12-11 16:25:00|8566|8565.1|8564.9|8564|8566.5|8565.6|8564.8|8563.9|123
1702312200000|2023-12-11 16:30:00|8564.8|8563.9|8564.6|8563.7|8565.3|8564.1|8563.9|8562.5|218
1702312500000|2023-12-11 16:35:00|8564.5|8563.6|8567.1|8565.6|8567.1|8565.9|8564.2|8563.2|136
1702312800000|2023-12-11 16:40:00|8566.7|8565.8|8565.7|8564.2|8567.1|8566.2|8565.7|8564.2|118
1702313100000|2023-12-11 16:45:00|8565.6|8564.1|8565.2|8564.3|8566.3|8565|8565.2|8563.9|133
1702313400000|2023-12-11 16:50:00|8565.3|8564.4|8565.8|8564.9|8565.8|8564.9|8564|8562.8|129
1702313700000|2023-12-11 16:55:00|8565.9|8565|8564.3|8563.4|8566.2|8565.3|8564.1|8563.2|146
1702314000000|2023-12-11 17:00:00|8564.2|8563.3|8563.6|8562.7|8564.2|8563.3|8562.9|8561.6|101
1702314300000|2023-12-11 17:05:00|8564|8562.5|8567.9|8566.4|8567.9|8566.9|8563.8|8562.5|107
1702314600000|2023-12-11 17:10:00|8567.8|8566.3|8565.3|8563.8|8568.2|8566.8|8565.3|8563.8|94
1702314900000|2023-12-11 17:15:00|8565.4|8563.9|8563.3|8562.4|8565.5|8564.5|8563.2|8561.9|136
1702315200000|2023-12-11 17:20:00|8563.4|8562.5|8566.7|8565.8|8566.7|8565.8|8563.4|8562.5|69
1702315500000|2023-12-11 17:25:00|8566.6|8565.7|8568.8|8567.9|8569|8568.1|8566.5|8565.6|61
1702315800000|2023-12-11 17:30:00|8568.9|8568|8569.8|8568.9|8570.3|8569|8568.8|8567.7|128
1702316100000|2023-12-11 17:35:00|8569.9|8569|8568.5|8567.6|8570.6|8569.2|8568.3|8567|87
1702316400000|2023-12-11 17:40:00|8568.7|8567.8|8568.8|8567.3|8569.1|8568.1|8568.3|8567.3|64
1702316700000|2023-12-11 17:45:00|8568.9|8567.4|8569.3|8568.4|8569.5|8568.6|8568.4|8567.3|99
1702317000000|2023-12-11 17:50:00|8569.4|8568.5|8568|8567.1|8569.5|8568.6|8567.6|8566.7|72
1702317300000|2023-12-11 17:55:00|8568.1|8567.2|8568.5|8567|8568.5|8567.4|8567.6|8566.3|69
1702317600000|2023-12-11 18:00:00|8568.4|8566.9|8569.5|8568.6|8569.9|8568.8|8567.7|8566.7|156
1702317900000|2023-12-11 18:05:00|8569.4|8568.5|8568.5|8567|8569.9|8568.5|8568.3|8567|116
1702318200000|2023-12-11 18:10:00|8568.6|8567.1|8568.8|8567.9|8568.9|8568|8567.5|8566.6|82
1702318500000|2023-12-11 18:15:00|8569|8567.5|8569|8568.1|8569.5|8568.5|8568.1|8566.8|123
1702318800000|2023-12-11 18:20:00|8569.1|8568.2|8570.1|8568.6|8570.4|8569.2|8569|8568.1|92
1702319100000|2023-12-11 18:25:00|8570.2|8568.7|8568.8|8567.9|8570.2|8568.7|8568.7|8567.5|125
1702319400000|2023-12-11 18:30:00|8568.9|8568|8570.3|8569.4|8571.1|8569.6|8568.8|8567.7|95
1702319700000|2023-12-11 18:35:00|8570.4|8569.5|8572|8570.5|8572.2|8571|8570.3|8569.4|78
1702320000000|2023-12-11 18:40:00|8571.9|8570.4|8571.5|8570.6|8571.9|8570.8|8571.1|8569.7|54
1702320300000|2023-12-11 18:45:00|8571.6|8570.7|8570.9|8570|8571.6|8570.7|8570.8|8569.9|74
1702320600000|2023-12-11 18:50:00|8570.8|8569.9|8570.3|8569.4|8570.9|8570|8569.9|8568.9|71
1702320900000|2023-12-11 18:55:00|8570.2|8569.3|8569.3|8568.4|8571.1|8570.2|8569.3|8568.4|76
1702321200000|2023-12-11 19:00:00|8569.2|8568.3|8570.3|8569.4|8570.4|8569.5|8568.9|8568|78
1702321500000|2023-12-11 19:05:00|8570.2|8569.3|8570.3|8569.4|8570.5|8569.5|8569.7|8568.5|89
1702321800000|2023-12-11 19:10:00|8570.4|8569.5|8569.7|8568.8|8570.6|8569.7|8569.3|8568.1|88
1702322100000|2023-12-11 19:15:00|8569.8|8568.9|8568.8|8567.9|8570|8569.1|8568.5|8567.6|58
1702322400000|2023-12-11 19:20:00|8568.7|8567.8|8568.9|8568|8569.6|8568.5|8568.5|8567.6|66
1702322700000|2023-12-11 19:25:00|8569|8568.1|8568.8|8567.9|8569.4|8568.2|8568.1|8567.2|85
1702323000000|2023-12-11 19:30:00|8568.9|8568|8569.8|8568.3|8570|8568.8|8568.8|8567.9|35
1702323300000|2023-12-11 19:35:00|8570|8568.5|8570.4|8568.9|8570.7|8569.2|8569.7|8568.2|53
1702323600000|2023-12-11 19:40:00|8570.5|8569|8570.8|8569.3|8570.9|8570|8570.1|8568.7|57
1702323900000|2023-12-11 19:45:00|8570.9|8569.4|8571.7|8570.8|8572.4|8570.9|8570.9|8569.4|63
1702324200000|2023-12-11 19:50:00|8571.6|8570.7|8572.4|8571.5|8572.7|8571.5|8571.5|8570.4|52
1702324500000|2023-12-11 19:55:00|8572.3|8571.4|8571.7|8570.8|8572.7|8571.7|8571.4|8570.5|74
1702324800000|2023-12-11 20:00:00|8571.6|8570.7|8572.4|8571.5|8572.8|8571.9|8571.6|8570.7|56
1702325100000|2023-12-11 20:05:00|8572.3|8571.4|8572.4|8571.5|8572.6|8571.7|8572|8571.1|49
1702325400000|2023-12-11 20:10:00|8572.3|8571.4|8571.8|8570.9|8572.4|8571.5|8571.8|8570.9|42
1702325700000|2023-12-11 20:15:00|8571.9|8571|8571.9|8571|8572.2|8571|8571.4|8570.2|37
1702326000000|2023-12-11 20:20:00|8572|8571.1|8571.2|8570.3|8572.4|8571.2|8571.2|8570.1|55
1702326300000|2023-12-11 20:25:00|8571.1|8570.2|8572.2|8570.7|8572.2|8570.8|8571|8570.1|43
1702326600000|2023-12-11 20:30:00|8572.1|8570.6|8572.2|8571.3|8572.4|8571.4|8571.7|8570.6|34
1702326900000|2023-12-11 20:35:00|8572.3|8571.4|8572.8|8571.9|8573.3|8571.9|8571.9|8570.8|52
1702327200000|2023-12-11 20:40:00|8572.7|8571.8|8572.8|8571.9|8573.6|8572.1|8572.7|8571.6|42
1702327500000|2023-12-11 20:45:00|8572.9|8572|8572.9|8572|8573.1|8572.2|8572.5|8571.6|34
1702327800000|2023-12-11 20:50:00|8573|8572.1|8573.4|8572.5|8573.6|8572.5|8572.6|8571.7|42
1702328100000|2023-12-11 20:55:00|8573.3|8572.4|8573.7|8572.2|8573.7|8572.6|8572.7|8571.8|47
1702328400000|2023-12-11 21:00:00|8573.6|8572.1|8573.2|8571.7|8574.4|8573.1|8572.9|8571.7|61
1702328700000|2023-12-11 21:05:00|8573.3|8571.8|8573.1|8571.6|8573.6|8572.3|8572.7|8571.5|37
1702329000000|2023-12-11 21:10:00|8573.2|8571.7|8572.7|8571.2|8573.2|8572.1|8572.5|8571.2|35
1702329300000|2023-12-11 21:15:00|8572.8|8571.3|8572.3|8570.8|8572.8|8571.6|8571.8|8570.6|42
1702329600000|2023-12-11 21:20:00|8572.2|8570.7|8572.3|8571.4|8573.3|8571.8|8572.2|8570.7|54
1702329900000|2023-12-11 21:25:00|8572.4|8571.5|8574.7|8573.2|8575|8573.5|8572.3|8571.4|56
1702330200000|2023-12-11 21:30:00|8574.4|8573.5|8574.7|8573.8|8574.8|8573.8|8574|8573|59
1702330500000|2023-12-11 21:35:00|8574.8|8573.9|8575.5|8574|8575.8|8574.3|8574.6|8573.4|44
1702330800000|2023-12-11 21:40:00|8575.6|8574.1|8575.4|8573.9|8575.7|8574.2|8575.4|8573.9|26
1702331100000|2023-12-11 21:45:00|8575.5|8574|8574.8|8573.3|8575.5|8574|8574.8|8573.3|52
1702331400000|2023-12-11 21:50:00|8574.7|8573.2|8574.8|8573.3|8575.2|8573.7|8574.6|8573.1|43
1702331700000|2023-12-11 21:55:00|8575.3|8572.9|8576.6|8571.1|8577.1|8572.9|8573.8|8569.9|207
1702332000000|2023-12-11 22:00:00|8579.1|8567.2|8576.5|8564.6|8579.2|8567.3|8575.3|8563.4|22
1702332300000|2023-12-11 22:05:00|8576.3|8564.4|8571.2|8559.3|8576.6|8564.7|8571|8559.1|46
1702332600000|2023-12-11 22:10:00|8571.3|8559.4|8574.1|8562.2|8574.8|8562.9|8571.1|8559.2|105
1702332900000|2023-12-11 22:15:00|8574.3|8562.4|8573.4|8561.5|8575|8563.1|8572.6|8560.7|92
1702333200000|2023-12-11 22:20:00|8573.3|8561.4|8575.7|8563.8|8576|8564.1|8572.6|8560.7|79
1702333500000|2023-12-11 22:25:00|8575.5|8563.6|8576|8564.1|8576.2|8564.3|8574.7|8562.8|47
1702333800000|2023-12-11 22:30:00|8575.9|8564|8577|8565.1|8578.8|8569.8|8575.9|8564|133
1702334100000|2023-12-11 22:35:00|8576.5|8564.6|8577.5|8569|8577.6|8569.1|8576.4|8564.5|80
1702334400000|2023-12-11 22:40:00|8577.6|8569.1|8576.7|8564.8|8578.7|8569.2|8576.7|8564.8|84
1702334700000|2023-12-11 22:45:00|8577.1|8565.9|8574.5|8565.5|8577.3|8566.3|8574.5|8564|249
1702335000000|2023-12-11 22:50:00|8574.6|8565.6|8577|8568.7|8578.1|8569.1|8574.5|8565.1|408
1702335300000|2023-12-11 22:55:00|8576.9|8568.8|8575.9|8568.6|8577.4|8570.2|8575.2|8566|713
1702335600000|2023-12-11 23:00:00|8575.6|8568.5|8576.7|8574.3|8578.2|8574.4|8575.6|8568.5|213
1702335900000|2023-12-11 23:05:00|8576.3|8574.8|8575.8|8574.3|8576.3|8574.8|8575.6|8574.1|33
1702336200000|2023-12-11 23:10:00|8575.7|8574.2|8575.6|8574.1|8576.3|8574.8|8575.1|8573.6|67
1702336500000|2023-12-11 23:15:00|8575.7|8574.2|8575.9|8574.4|8576.1|8574.6|8575.3|8573.8|33
1702336800000|2023-12-11 23:20:00|8575.8|8574.3|8575.4|8573.9|8575.9|8574.4|8575.2|8573.7|36
1702337100000|2023-12-11 23:25:00|8575.3|8573.8|8575.8|8574.3|8575.9|8574.4|8575.3|8573.8|18
1702337400000|2023-12-11 23:30:00|8575.9|8574.4|8575.1|8573.6|8575.9|8574.4|8575.1|8573.6|29
1702337700000|2023-12-11 23:35:00|8575.2|8573.7|8575.3|8573.8|8575.3|8573.8|8574.3|8572.8|35
1702338000000|2023-12-11 23:40:00|8575.2|8573.7|8575.4|8573.9|8575.5|8574|8575|8573.5|25
1702338300000|2023-12-11 23:45:00|8575.7|8574.2|8575.3|8573.8|8575.8|8574.3|8575.1|8573.6|24
1702338600000|2023-12-11 23:50:00|8575.2|8573.7|8576.1|8574.6|8576.1|8574.6|8574.9|8573.4|28
1702338900000|2023-12-11 23:55:00|8576.2|8574.7|8576.4|8574.9|8576.6|8575.1|8576.1|8574.6|24
1702339200000|2023-12-12 00:00:00|8576.3|8574.8|8575.5|8574|8576.4|8574.9|8574.9|8573.4|65
1702339500000|2023-12-12 00:05:00|8575.4|8573.9|8575.2|8573.7|8575.7|8574.2|8574.8|8573.3|44
1702339800000|2023-12-12 00:10:00|8575.3|8573.8|8574.5|8573|8575.5|8574|8574.1|8572.6|58
1702340100000|2023-12-12 00:15:00|8574.6|8573.1|8574.9|8573.4|8574.9|8573.4|8574.4|8572.9|36
1702340400000|2023-12-12 00:20:00|8574.8|8573.3|8573.4|8571.9|8574.8|8573.3|8573.2|8571.7|66
1702340700000|2023-12-12 00:25:00|8573.3|8571.8|8573.4|8571.9|8573.7|8572.2|8573.3|8571.8|29
1702341000000|2023-12-12 00:30:00|8573.5|8572|8571.9|8570.4|8573.7|8572.2|8571.9|8570.4|70
1702341300000|2023-12-12 00:35:00|8572|8570.5|8571.5|8570|8572|8570.5|8570.9|8569.4|52
1702341600000|2023-12-12 00:40:00|8571.4|8569.9|8571|8569.5|8571.5|8570|8570.6|8569.1|68
1702341900000|2023-12-12 00:45:00|8570.9|8569.4|8570.7|8569.2|8571.6|8570.1|8570.5|8569|63
1702342200000|2023-12-12 00:50:00|8570.6|8569.1|8569.7|8568.2|8570.8|8569.3|8569.2|8567.7|81
1702342500000|2023-12-12 00:55:00|8569.6|8568.1|8570.3|8568.8|8570.5|8569|8569.3|8567.8|72
1702342800000|2023-12-12 01:00:00|8570.4|8568.9|8569.1|8567.6|8570.8|8569.3|8568.8|8567.3|85
1702343100000|2023-12-12 01:05:00|8569.2|8567.7|8569.1|8567.6|8569.2|8567.7|8567.9|8566.4|87
1702343400000|2023-12-12 01:10:00|8569.2|8567.7|8567.6|8566.1|8569.4|8567.9|8567.2|8565.7|94
1702343700000|2023-12-12 01:15:00|8567.5|8566|8568.2|8566.7|8568.3|8566.8|8567.1|8565.6|109
1702344000000|2023-12-12 01:20:00|8568.1|8566.6|8569.6|8568.1|8569.6|8568.1|8568.1|8566.6|100
1702344300000|2023-12-12 01:25:00|8569.7|8568.2|8569.3|8567.8|8569.9|8568.4|8569|8567.5|55
1702344600000|2023-12-12 01:30:00|8569.2|8567.7|8569.9|8568.4|8570.6|8569.1|8569.1|8567.6|65
1702344900000|2023-12-12 01:35:00|8569.8|8568.3|8569.5|8568|8570.1|8568.6|8569.4|8567.9|75
1702345200000|2023-12-12 01:40:00|8569.6|8568.1|8569.1|8567.6|8569.7|8568.2|8569.1|8567.6|43
1702345500000|2023-12-12 01:45:00|8569.2|8567.7|8568.3|8566.8|8569.5|8568|8568.3|8566.8|46
1702345800000|2023-12-12 01:50:00|8568.4|8566.9|8568.2|8566.7|8569|8567.5|8567.8|8566.3|67
1702346100000|2023-12-12 01:55:00|8568.3|8566.8|8568|8566.5|8568.8|8567.3|8568|8566.5|56
1702346400000|2023-12-12 02:00:00|8567.9|8566.4|8568.7|8567.2|8568.8|8567.3|8567.1|8565.9|56
1702346700000|2023-12-12 02:05:00|8568.8|8567.3|8568.1|8566.6|8568.9|8567.4|8567.7|8566.2|54
1702347000000|2023-12-12 02:10:00|8568.2|8566.7|8567.7|8566.2|8568.6|8567.1|8567.6|8566.1|56
1702347300000|2023-12-12 02:15:00|8567.8|8566.3|8568.7|8567.2|8568.7|8567.2|8567.3|8565.8|53
1702347600000|2023-12-12 02:20:00|8568.5|8567|8568.5|8567|8569.4|8567.9|8568.5|8567|52
1702347900000|2023-12-12 02:25:00|8568.4|8566.9|8568.8|8567.3|8569.3|8567.8|8568.4|8566.9|53
1702348200000|2023-12-12 02:30:00|8568.9|8567.4|8568.9|8567.4|8569.7|8568.2|8568.6|8567.1|67
1702348500000|2023-12-12 02:35:00|8569|8567.5|8569.3|8567.8|8569.6|8568.1|8568.9|8567.4|41
1702348800000|2023-12-12 02:40:00|8569.2|8567.7|8568|8566.5|8569.4|8567.9|8567.9|8566.4|53
1702349100000|2023-12-12 02:45:00|8567.9|8566.4|8567.3|8565.8|8568.3|8566.8|8566.8|8565.6|37
1702349400000|2023-12-12 02:50:00|8567.2|8565.7|8566.4|8564.9|8567.3|8565.8|8566.1|8564.6|71
1702349700000|2023-12-12 02:55:00|8566.5|8565|8566.3|8564.8|8566.7|8565.2|8565.4|8563.9|77
1702350000000|2023-12-12 03:00:00|8566.2|8564.7|8566.8|8565.3|8566.9|8565.4|8566|8564.5|58
1702350300000|2023-12-12 03:05:00|8566.9|8565.4|8567.2|8565.7|8567.7|8566.2|8566.6|8565.1|60
1702350600000|2023-12-12 03:10:00|8567.3|8565.8|8567|8565.5|8567.5|8566|8566.9|8565.4|35
1702350900000|2023-12-12 03:15:00|8566.9|8565.4|8565.9|8564.4|8566.9|8565.4|8565.7|8564.2|51
1702351200000|2023-12-12 03:20:00|8565.8|8564.3|8565.8|8564.3|8566.1|8564.6|8565.5|8564|69
1702351500000|2023-12-12 03:25:00|8565.9|8564.4|8564.6|8563.1|8566|8564.5|8564.6|8563.1|64
1702351800000|2023-12-12 03:30:00|8564.7|8563.2|8564.9|8563.4|8565.1|8563.6|8564.3|8562.8|74
1702352100000|2023-12-12 03:35:00|8565|8563.5|8565.2|8563.7|8565.4|8563.9|8564.7|8563.2|35
1702352400000|2023-12-12 03:40:00|8565|8563.5|8564.3|8562.8|8565|8563.5|8564.1|8562.6|61
1702352700000|2023-12-12 03:45:00|8564.4|8562.9|8564.3|8563.4|8565.1|8563.6|8564.2|8562.8|34
1702353000000|2023-12-12 03:50:00|8564.2|8563.3|8564.3|8562.8|8564.6|8563.3|8564.1|8562.8|34
1702353300000|2023-12-12 03:55:00|8564.4|8562.9|8564.1|8562.6|8564.6|8563.1|8563.8|8562.3|43
1702353600000|2023-12-12 04:00:00|8564.4|8562.9|8564.5|8563|8565|8563.5|8564|8562.5|57
1702353900000|2023-12-12 04:05:00|8564.6|8563.1|8564.6|8563.1|8564.7|8563.2|8564.2|8562.7|23
1702354200000|2023-12-12 04:10:00|8564.7|8563.2|8564.8|8563.3|8565.2|8563.7|8564.5|8563|56
1702354500000|2023-12-12 04:15:00|8564.9|8563.4|8565|8563.5|8565.2|8563.7|8564.5|8563|41
1702354800000|2023-12-12 04:20:00|8564.9|8563.4|8564.6|8563.1|8564.9|8563.4|8564.3|8562.8|22
1702355100000|2023-12-12 04:25:00|8564.4|8562.9|8564.8|8563.3|8565.1|8563.6|8564.4|8562.9|29
1702355400000|2023-12-12 04:30:00|8564.7|8563.2|8564.2|8562.7|8565|8563.5|8564.1|8562.6|41
1702355700000|2023-12-12 04:35:00|8564.3|8562.8|8564.1|8562.6|8564.6|8563.1|8563.8|8562.6|44
1702356000000|2023-12-12 04:40:00|8564|8562.5|8564.3|8562.8|8564.3|8562.8|8563.5|8562|40
1702356300000|2023-12-12 04:45:00|8564.2|8562.7|8563|8561.5|8564.3|8562.8|8563|8561.5|28
1702356600000|2023-12-12 04:50:00|8562.9|8561.4|8562|8560.5|8563.1|8561.6|8562|8560.5|51
1702356900000|2023-12-12 04:55:00|8562.1|8560.6|8561.5|8560|8562.4|8560.9|8561.4|8559.9|42
1702357200000|2023-12-12 05:00:00|8561.4|8559.9|8561.4|8559.9|8561.7|8560.2|8561.4|8559.9|35
1702357500000|2023-12-12 05:05:00|8561.5|8560|8560.5|8559|8562.4|8560.9|8560.5|8559|74
1702357800000|2023-12-12 05:10:00|8560.4|8558.9|8559.7|8558.8|8560.5|8559|8559.7|8558.4|51
1702358100000|2023-12-12 05:15:00|8559.6|8558.7|8560|8558.5|8560.5|8559|8559.6|8558.4|46
1702358400000|2023-12-12 05:20:00|8560.1|8558.6|8559.3|8557.8|8560.3|8558.8|8558.9|8557.4|60
1702358700000|2023-12-12 05:25:00|8559.2|8557.7|8559.1|8557.6|8559.5|8558|8558.5|8557|55
1702359000000|2023-12-12 05:30:00|8559|8557.5|8560|8558.5|8560.3|8558.8|8558.9|8557.4|80
1702359300000|2023-12-12 05:35:00|8559.9|8558.4|8560.6|8559.1|8560.6|8559.1|8559.6|8558.1|57
1702359600000|2023-12-12 05:40:00|8560.5|8559|8560.7|8559.2|8560.8|8559.3|8560.2|8558.7|52
1702359900000|2023-12-12 05:45:00|8560.6|8559.1|8560.5|8559|8561.1|8559.6|8560.1|8558.6|68
1702360200000|2023-12-12 05:50:00|8560.4|8558.9|8562.3|8560.8|8562.3|8560.8|8560.4|8558.9|113
1702360500000|2023-12-12 05:55:00|8562.2|8560.7|8564.1|8562.6|8564.1|8562.6|8562.2|8560.7|192
1702360800000|2023-12-12 06:00:00|8564|8562.5|8565.1|8563.6|8565.6|8564.1|8563.9|8562.4|92
1702361100000|2023-12-12 06:05:00|8565|8563.5|8564.9|8563.4|8565.8|8564.3|8564.8|8563.3|71
1702361400000|2023-12-12 06:10:00|8564.8|8563.3|8563.9|8562.4|8565.1|8563.6|8563.6|8562.1|97
1702361700000|2023-12-12 06:15:00|8564.1|8562.6|8564.3|8562.8|8564.6|8563.1|8563.7|8562.2|56
1702362000000|2023-12-12 06:20:00|8564.4|8562.9|8563.4|8561.9|8564.5|8563|8563|8561.5|59
1702362300000|2023-12-12 06:25:00|8563.3|8561.8|8563|8561.5|8563.8|8562.3|8563|8561.5|62
1702362600000|2023-12-12 06:30:00|8563.1|8561.6|8562.8|8561.3|8563.8|8562.3|8562.6|8561.1|54
1702362900000|2023-12-12 06:35:00|8562.7|8561.2|8563.8|8562.3|8564.3|8562.8|8562.7|8561.2|69
1702363200000|2023-12-12 06:40:00|8563.9|8562.4|8564.4|8562.9|8564.5|8563|8563.6|8562.1|59
1702363500000|2023-12-12 06:45:00|8564.5|8563|8565.2|8563.7|8566.6|8565.1|8564.5|8563|76
1702363800000|2023-12-12 06:50:00|8565.3|8563.8|8564.9|8563.4|8566.1|8564.6|8564.5|8563|82
1702364100000|2023-12-12 06:55:00|8565.2|8563.7|8570.6|8568.4|8570.6|8568.6|8565.1|8563.6|158
1702364400000|2023-12-12 07:00:00|8572.8|8568.7|8572.1|8570.6|8582|8579.7|8569.7|8565.7|641
1702364700000|2023-12-12 07:05:00|8572.4|8570.9|8569.5|8568|8572.8|8571.3|8569.3|8567.8|252
1702365000000|2023-12-12 07:10:00|8569.4|8567.9|8570.8|8569.3|8570.8|8569.3|8568|8566.5|311
1702365300000|2023-12-12 07:15:00|8570.7|8569.2|8569.4|8567.9|8570.9|8569.4|8568.1|8566.6|208
1702365600000|2023-12-12 07:20:00|8569.5|8568|8571.2|8569.7|8571.4|8569.9|8569.1|8567.6|194
1702365900000|2023-12-12 07:25:00|8571.3|8569.8|8570.4|8568.9|8571.3|8569.8|8569.6|8568.1|181
1702366200000|2023-12-12 07:30:00|8570.3|8568.8|8572.9|8571.4|8574.8|8573.3|8570.2|8568.7|272
1702366500000|2023-12-12 07:35:00|8573|8571.5|8571.4|8569.9|8573.5|8572|8571.1|8569.6|257
1702366800000|2023-12-12 07:40:00|8571.5|8570|8573.3|8571.8|8574|8572.5|8571.2|8569.7|250
1702367100000|2023-12-12 07:45:00|8573.4|8571.9|8574.5|8573|8574.9|8573.4|8572.9|8571.4|276
1702367400000|2023-12-12 07:50:00|8574.4|8572.9|8576.2|8574.7|8577.7|8576.2|8574.3|8572.8|291
1702367700000|2023-12-12 07:55:00|8576.4|8574.9|8579.3|8577.8|8579.7|8578.2|8576.2|8574.7|318
1702368000000|2023-12-12 08:00:00|8579|8577.5|8577.8|8576.3|8582.3|8580.8|8577.5|8576|439
1702368300000|2023-12-12 08:05:00|8577.9|8576.4|8579.1|8577.6|8579.5|8578|8577.1|8575.6|245
1702368600000|2023-12-12 08:10:00|8579.2|8577.7|8580.6|8579.1|8580.6|8579.1|8578.5|8577|341
1702368900000|2023-12-12 08:15:00|8580.5|8579|8579.5|8578|8581.5|8580|8577.9|8576.4|359
1702369200000|2023-12-12 08:20:00|8579.7|8578.2|8583.4|8581.9|8583.7|8582.2|8579.4|8577.9|285
1702369500000|2023-12-12 08:25:00|8583.3|8581.8|8586.3|8584.8|8586.3|8584.8|8580.6|8579.1|316
1702369800000|2023-12-12 08:30:00|8586.2|8584.7|8590.4|8588.9|8591|8589.5|8586.2|8584.7|381
1702370100000|2023-12-12 08:35:00|8590.5|8589|8590.6|8589.1|8591.2|8589.7|8589.1|8587.6|325
1702370400000|2023-12-12 08:40:00|8590.5|8589|8590.4|8588.9|8591.8|8590.3|8590.2|8588.7|233
1702370700000|2023-12-12 08:45:00|8590.6|8589.1|8592.8|8591.3|8592.9|8591.4|8590.6|8589.1|160
1702371000000|2023-12-12 08:50:00|8591.1|8589.6|8592.8|8591.3|8593.3|8591.8|8591|8589.5|95
1702371300000|2023-12-12 08:55:00|8593.9|8592.4|8595.2|8593.7|8596.3|8594.8|8593.6|8592.1|355
1702371600000|2023-12-12 09:00:00|8595.1|8593.6|8594.8|8593.3|8598.1|8596.6|8594.2|8592.7|337
1702371900000|2023-12-12 09:05:00|8594.7|8593.2|8595.6|8594.1|8595.7|8594.2|8593.2|8591.7|232
1702372200000|2023-12-12 09:10:00|8595.7|8594.2|8595.1|8593.6|8595.7|8594.2|8593.3|8591.8|231
1702372500000|2023-12-12 09:15:00|8595.2|8593.7|8594.9|8593.4|8596.4|8594.9|8594.2|8592.7|225
1702372800000|2023-12-12 09:20:00|8594.8|8593.3|8594.6|8593.1|8596.7|8595.2|8593.6|8592.1|334
1702373100000|2023-12-12 09:25:00|8594.7|8593.2|8592.6|8591.1|8594.9|8593.4|8592.1|8590.6|241
1702373400000|2023-12-12 09:30:00|8592.5|8591|8590.8|8589.3|8593|8591.5|8590.5|8589|238
1702373700000|2023-12-12 09:35:00|8590.7|8589.2|8589.9|8588.4|8591.1|8589.6|8589.6|8588.1|224
1702374000000|2023-12-12 09:40:00|8589.8|8588.3|8591.3|8589.8|8591.8|8590.3|8589.8|8588.3|230
1702374300000|2023-12-12 09:45:00|8591.4|8589.9|8591.7|8590.2|8593|8591.5|8590.1|8588.6|219
1702374600000|2023-12-12 09:50:00|8591.6|8590.1|8592.3|8590.8|8592.6|8591.1|8591.4|8589.9|193
1702374900000|2023-12-12 09:55:00|8592.2|8590.7|8590.8|8589.1|8593.1|8591.6|8590.6|8589.1|271
1702375200000|2023-12-12 10:00:00|8590.7|8589.2|8592|8590.5|8592.6|8591.1|8590.2|8588.7|294
1702375500000|2023-12-12 10:05:00|8591.9|8590.4|8588.6|8587.1|8592.1|8590.6|8588.6|8587.1|245
1702375800000|2023-12-12 10:10:00|8588.7|8587.2|8589.8|8588.3|8590.5|8589|8588.2|8586.7|254
1702376100000|2023-12-12 10:15:00|8589.9|8588.4|8591.2|8589.7|8591.9|8590.4|8589.3|8587.8|204
1702376400000|2023-12-12 10:20:00|8591.1|8589.6|8593.6|8592.1|8593.7|8592.2|8590.7|8589.2|194
1702376700000|2023-12-12 10:25:00|8593.4|8591.9|8591.4|8589.9|8594|8592.5|8590.7|8589.2|286
1702377000000|2023-12-12 10:30:00|8591.5|8590|8591.3|8589.8|8592.4|8590.9|8589|8587.5|253
1702377300000|2023-12-12 10:35:00|8591.2|8589.7|8589.8|8588.3|8591.7|8590.2|8589.5|8588|179
1702377600000|2023-12-12 10:40:00|8589.7|8588.2|8591.3|8589.8|8591.5|8590|8589.6|8588.1|272
1702377900000|2023-12-12 10:45:00|8591.2|8589.7|8591.4|8589.9|8591.9|8590.4|8590.5|8589|207
1702378200000|2023-12-12 10:50:00|8591.5|8590|8591.6|8590.1|8593|8591.5|8590.8|8589.3|216
1702378500000|2023-12-12 10:55:00|8591.5|8590|8590.2|8588.7|8592|8590.5|8589.9|8588.4|196
1702378800000|2023-12-12 11:00:00|8590|8588.5|8590.1|8588.6|8591.3|8589.8|8589.6|8588.1|185
1702379100000|2023-12-12 11:05:00|8590.2|8588.7|8588|8586.5|8590.8|8589.3|8587.7|8586.2|165
1702379400000|2023-12-12 11:10:00|8588.1|8586.6|8588.7|8587.2|8589.4|8587.9|8588|8586.5|185
1702379700000|2023-12-12 11:15:00|8588.6|8587.1|8588.7|8587.2|8589.7|8588.2|8588.3|8586.8|200
1702380000000|2023-12-12 11:20:00|8588.6|8587.1|8590.9|8589.4|8590.9|8589.4|8587.7|8586.2|198
1702380300000|2023-12-12 11:25:00|8590.8|8589.3|8591.8|8590.3|8592.6|8591.1|8590.8|8589.3|189
1702380600000|2023-12-12 11:30:00|8591.7|8590.2|8594.6|8593.1|8595.3|8593.8|8591.6|8590.1|202
1702380900000|2023-12-12 11:35:00|8594.7|8593.2|8591.9|8590.4|8595.5|8594|8591.9|8590.4|200
1702381200000|2023-12-12 11:40:00|8591.8|8590.3|8593.4|8591.9|8593.8|8592.3|8591.8|8590.3|199
1702381500000|2023-12-12 11:45:00|8593.3|8591.8|8592.2|8590.7|8593.9|8592.4|8590.8|8589.3|188
1702381800000|2023-12-12 11:50:00|8592|8590.5|8593.7|8592.2|8594.5|8593|8591.2|8589.7|224
1702382100000|2023-12-12 11:55:00|8593.6|8592.1|8589.3|8587.8|8593.6|8592.1|8589.2|8587.7|350
1702382400000|2023-12-12 12:00:00|8589.5|8588|8591.9|8590.4|8591.9|8590.4|8589.3|8587.8|253
1702382700000|2023-12-12 12:05:00|8592|8590.5|8592.1|8590.6|8592.4|8590.9|8591|8589.5|193
1702383000000|2023-12-12 12:10:00|8592.2|8590.7|8594.3|8592.8|8594.6|8593.1|8591.7|8590.2|205
1702383300000|2023-12-12 12:15:00|8594.2|8592.7|8593.9|8592.4|8594.4|8592.9|8593.6|8592.1|171
1702383600000|2023-12-12 12:20:00|8593.8|8592.3|8594.8|8593.3|8595.7|8594.2|8593.6|8592.1|197
1702383900000|2023-12-12 12:25:00|8594.7|8593.2|8592.7|8591.2|8595.3|8593.8|8592.4|8590.9|171
1702384200000|2023-12-12 12:30:00|8592.8|8591.3|8592.9|8591.4|8595|8593.5|8592.8|8591.3|215
1702384500000|2023-12-12 12:35:00|8592.8|8591.3|8594|8592.5|8594|8592.5|8592|8590.5|201
1702384800000|2023-12-12 12:40:00|8593.9|8592.4|8594|8592.5|8594.7|8593.2|8592.6|8591.1|224
1702385100000|2023-12-12 12:45:00|8593.9|8592.4|8594.1|8592.6|8594.3|8592.8|8591.8|8590.3|183
1702385400000|2023-12-12 12:50:00|8594.2|8592.7|8594.4|8592.9|8594.8|8593.3|8593.7|8592.2|277
1702385700000|2023-12-12 12:55:00|8594.5|8593|8591.9|8590.4|8595.2|8593.7|8591.1|8589.6|295
1702386000000|2023-12-12 13:00:00|8591.6|8590.1|8594.1|8592.6|8594.1|8592.6|8590.3|8588.8|314
1702386300000|2023-12-12 13:05:00|8594.2|8592.7|8593.3|8591.8|8596.6|8595.1|8592.7|8591.2|305
1702386600000|2023-12-12 13:10:00|8593.4|8591.9|8590.9|8589.4|8593.4|8591.9|8590.6|8589.1|241
1702386900000|2023-12-12 13:15:00|8591|8589.5|8593.2|8591.7|8593.3|8591.8|8590.5|8589|218
1702387200000|2023-12-12 13:20:00|8593.1|8591.6|8589.4|8587.9|8593.4|8591.9|8588|8586.5|296
1702387500000|2023-12-12 13:25:00|8589.5|8588|8589.5|8578.5|8590.6|8588.1|8584.9|8578.5|592
1702387800000|2023-12-12 13:30:00|8590.2|8579.2|8584.5|8583|8596.7|8586|8581.6|8578.3|1438
1702388100000|2023-12-12 13:35:00|8584.7|8583.2|8585.9|8584.4|8586.5|8585|8583.1|8581.6|871
1702388400000|2023-12-12 13:40:00|8585.8|8584.3|8585|8583.5|8589|8587.5|8584.5|8583|686
1702388700000|2023-12-12 13:45:00|8584.9|8583.4|8588.6|8587.1|8588.6|8587.1|8584.1|8582.6|728
1702389000000|2023-12-12 13:50:00|8588.5|8587|8591.4|8589.9|8592.4|8590.9|8586.6|8585.1|683
1702389300000|2023-12-12 13:55:00|8591.5|8590|8592.2|8590.7|8593.7|8592.2|8590.8|8589.3|524
1702389600000|2023-12-12 14:00:00|8592.1|8590.6|8594.2|8592.7|8594.3|8592.8|8591.8|8590.3|576
1702389900000|2023-12-12 14:05:00|8594.1|8592.6|8594.1|8592.6|8596.4|8594.9|8593.2|8591.7|532
1702390200000|2023-12-12 14:10:00|8594|8592.5|8595.9|8594.4|8596.3|8594.8|8593.3|8591.8|558
1702390500000|2023-12-12 14:15:00|8595.8|8594.3|8594.6|8593.1|8595.8|8594.3|8593.7|8592.2|437
1702390800000|2023-12-12 14:20:00|8594.5|8593|8595.9|8594.4|8596.1|8594.6|8592.6|8591.1|410
1702391100000|2023-12-12 14:25:00|8596|8594.5|8595.1|8593.6|8598.2|8596.7|8595|8593.5|388
1702391400000|2023-12-12 14:30:00|8595|8593.5|8600.9|8599.4|8601|8599.5|8594.9|8593.4|544
1702391700000|2023-12-12 14:35:00|8601|8599.5|8603.8|8602.3|8604.5|8603|8600.3|8598.8|617
1702392000000|2023-12-12 14:40:00|8603.9|8602.4|8604.4|8602.9|8605|8603.5|8601|8599.5|470
1702392300000|2023-12-12 14:45:00|8604.5|8603|8605.7|8604.2|8608|8606.5|8603.9|8602.4|469
1702392600000|2023-12-12 14:50:00|8605.8|8604.3|8609.1|8607.6|8609.4|8607.9|8604.1|8602.6|368
1702392900000|2023-12-12 14:55:00|8609.3|8607.8|8602.4|8600.9|8609.3|8607.8|8601.2|8599.7|469
1702393200000|2023-12-12 15:00:00|8602.2|8600.7|8597.3|8595.8|8603.1|8601.6|8596.9|8595.4|453
1702393500000|2023-12-12 15:05:00|8597.2|8595.7|8596|8594.5|8598.1|8596.6|8595.2|8593.7|404
1702393800000|2023-12-12 15:10:00|8595.9|8594.4|8595.6|8594.1|8597.6|8596.1|8595.3|8593.8|360
1702394100000|2023-12-12 15:15:00|8595.7|8594.2|8596.5|8595|8596.8|8595.3|8594.1|8592.6|371
1702394400000|2023-12-12 15:20:00|8596.4|8594.9|8594.2|8592.7|8598.9|8597.4|8593.2|8591.7|405
1702394700000|2023-12-12 15:25:00|8594.1|8592.6|8594.6|8593.1|8596.1|8594.6|8593.5|8592|444
1702395000000|2023-12-12 15:30:00|8594.7|8593.2|8595.6|8594.1|8598.2|8596.7|8593.5|8592|397
1702395300000|2023-12-12 15:35:00|8595.5|8594|8596|8594.5|8597.2|8595.7|8595|8593.5|366
1702395600000|2023-12-12 15:40:00|8595.9|8594.4|8593.3|8591.8|8596|8594.5|8592.9|8591.4|352
1702395900000|2023-12-12 15:45:00|8593.4|8591.9|8593.5|8592|8595.8|8594.3|8592.2|8590.7|323
1702396200000|2023-12-12 15:50:00|8593.4|8591.9|8588.1|8586.6|8593.5|8592|8588.1|8586.6|267
1702396500000|2023-12-12 15:55:00|8588.2|8586.7|8586.7|8585.2|8588.8|8587.3|8584.9|8583.4|366
1702396800000|2023-12-12 16:00:00|8586.9|8585.4|8583.1|8581.6|8586.9|8585.4|8582.9|8581.4|426
1702397100000|2023-12-12 16:05:00|8583.3|8581.8|8587.1|8585.6|8588.6|8587.1|8583.3|8581.8|396
1702397400000|2023-12-12 16:10:00|8587.2|8585.7|8591.9|8590.4|8592.3|8590.8|8587.1|8585.6|357
1702397700000|2023-12-12 16:15:00|8592|8590.5|8594.6|8593.1|8594.9|8593.4|8591.6|8590.1|360
1702398000000|2023-12-12 16:20:00|8594.7|8593.2|8597.3|8595.8|8597.4|8595.9|8594.5|8593|255
1702398300000|2023-12-12 16:25:00|8597.5|8596|8598.4|8596.9|8599|8597.5|8597.1|8595.6|302
1702398600000|2023-12-12 16:30:00|8598.5|8597|8597.5|8596|8599.7|8598.2|8597.5|8596|257
1702398900000|2023-12-12 16:35:00|8597.4|8595.9|8597|8595.5|8599.3|8597.8|8595.6|8594.1|303
1702399200000|2023-12-12 16:40:00|8596.9|8595.4|8594.5|8593|8596.9|8595.4|8594|8592.5|281
1702399500000|2023-12-12 16:45:00|8594.6|8593.1|8593.7|8592.2|8595.2|8593.7|8592.8|8591.3|212
1702399800000|2023-12-12 16:50:00|8593.6|8592.1|8597.1|8595.6|8597.4|8595.9|8593.3|8591.8|285
1702400100000|2023-12-12 16:55:00|8597|8595.5|8598.9|8597.4|8599.7|8598.2|8596.8|8595.3|335
1702400400000|2023-12-12 17:00:00|8599|8597.5|8598.4|8596.9|8599.9|8598.4|8598.4|8596.9|216
1702400700000|2023-12-12 17:05:00|8598.5|8597|8598.7|8597.2|8600.1|8598.6|8598.3|8596.8|291
1702401000000|2023-12-12 17:10:00|8598.8|8597.3|8597.4|8595.9|8599.1|8597.6|8597.4|8595.9|257
1702401300000|2023-12-12 17:15:00|8597.5|8596|8596.2|8594.7|8597.5|8596|8595.4|8593.9|296
1702401600000|2023-12-12 17:20:00|8596.1|8594.6|8596.2|8594.7|8597|8595.5|8594.4|8592.9|241
1702401900000|2023-12-12 17:25:00|8596.3|8594.8|8594.6|8593.1|8596.5|8595|8594.6|8593.1|192
1702402200000|2023-12-12 17:30:00|8594.7|8593.2|8595.4|8593.9|8596.9|8595.4|8594.6|8593.1|271
1702402500000|2023-12-12 17:35:00|8595.2|8593.7|8596.3|8594.8|8596.8|8595.3|8594.5|8593|246
1702402800000|2023-12-12 17:40:00|8596.4|8594.9|8597.2|8595.7|8597.5|8596|8596.1|8594.6|234
1702403100000|2023-12-12 17:45:00|8597.3|8595.8|8597.1|8596.2|8597.5|8596.3|8595.7|8594.6|137
1702403400000|2023-12-12 17:50:00|8598|8596.5|8600.2|8598.7|8600.2|8598.9|8597.9|8596.4|93
1702403700000|2023-12-12 17:55:00|8600.3|8598.8|8599.9|8599|8600.5|8599.1|8599.2|8598.3|85
1702404000000|2023-12-12 18:00:00|8600.3|8598.8|8599|8598.1|8600.5|8599.6|8598.7|8597.2|228
1702404300000|2023-12-12 18:05:00|8599.1|8598.2|8599.3|8597.8|8600.1|8598.6|8598.6|8597.4|157
1702404600000|2023-12-12 18:10:00|8599.2|8597.7|8597.9|8597|8599.2|8597.7|8597.8|8596.9|111
1702404900000|2023-12-12 18:15:00|8597.7|8596.8|8596.3|8595.4|8598.2|8597.1|8596.2|8595.3|100
1702405200000|2023-12-12 18:20:00|8596.2|8595.3|8595.4|8593.9|8596.4|8595.5|8595.1|8593.7|78
1702405500000|2023-12-12 18:25:00|8595.3|8593.8|8593.9|8593|8595.4|8593.9|8593.9|8592.6|76
1702405800000|2023-12-12 18:30:00|8593.8|8592.9|8593.9|8592.4|8594|8592.9|8592.8|8591.4|81
1702406100000|2023-12-12 18:35:00|8593.8|8592.3|8591.4|8589.9|8593.9|8592.4|8591.3|8589.8|103
1702406400000|2023-12-12 18:40:00|8591.5|8590|8592|8590.5|8592|8590.5|8590.8|8589.3|96
1702406700000|2023-12-12 18:45:00|8592.1|8590.6|8589.2|8587.7|8592.1|8590.6|8589.2|8587.7|138
1702407000000|2023-12-12 18:50:00|8589.3|8587.8|8590.8|8589.3|8591.1|8589.6|8589.3|8587.8|127
1702407300000|2023-12-12 18:55:00|8590.7|8589.2|8592.4|8590.9|8592.4|8590.9|8590.4|8588.9|110
1702407600000|2023-12-12 19:00:00|8592.5|8591|8590.9|8590|8592.9|8591.7|8590.9|8590|65
1702407900000|2023-12-12 19:05:00|8591|8590.1|8590.7|8589.8|8591.3|8590.1|8590.6|8589.3|69
1702408200000|2023-12-12 19:10:00|8590.8|8589.9|8591.2|8590.3|8591.6|8590.3|8590.2|8589.1|73
1702408500000|2023-12-12 19:15:00|8591.6|8590.1|8591.7|8590.2|8591.8|8590.5|8591.2|8589.8|81
1702408800000|2023-12-12 19:20:00|8591.6|8590.1|8591.4|8589.9|8592.3|8590.8|8591|8589.5|99
1702409100000|2023-12-12 19:25:00|8591.2|8589.7|8590.7|8589.2|8591.4|8589.9|8590.3|8588.8|96
1702409400000|2023-12-12 19:30:00|8590.6|8589.1|8591.6|8590.1|8591.6|8590.1|8590.5|8589|80
1702409700000|2023-12-12 19:35:00|8591.7|8590.2|8592.2|8590.7|8592.3|8590.8|8591.6|8590.1|63
1702410000000|2023-12-12 19:40:00|8592.3|8590.8|8592.4|8590.9|8592.8|8591.3|8592.1|8590.6|80
1702410300000|2023-12-12 19:45:00|8592.3|8590.8|8591.3|8589.8|8592.5|8591|8591.2|8589.7|88
1702410600000|2023-12-12 19:50:00|8591.4|8589.9|8590.8|8589.3|8591.7|8590.2|8590.7|8589.2|65
1702410900000|2023-12-12 19:55:00|8590.9|8589.4|8589.5|8588|8590.9|8589.4|8588.5|8587|101
1702411200000|2023-12-12 20:00:00|8589.4|8587.9|8589.6|8588.1|8589.9|8588.4|8589|8587.5|136
1702411500000|2023-12-12 20:05:00|8589.5|8588|8589|8587.5|8589.8|8588.3|8588.7|8587.2|112
1702411800000|2023-12-12 20:10:00|8588.9|8587.4|8589|8587.5|8589.5|8588|8588.7|8587.2|100
1702412100000|2023-12-12 20:15:00|8588.9|8587.4|8588.9|8587.4|8589.2|8587.7|8588.8|8587.3|96
1702412400000|2023-12-12 20:20:00|8589|8587.5|8590.5|8589|8590.5|8589|8588.9|8587.4|88
1702412700000|2023-12-12 20:25:00|8590.4|8588.9|8589.7|8588.2|8590.5|8589|8589.5|8588|104
1702413000000|2023-12-12 20:30:00|8589.7|8588.2|8589.8|8588.9|8590.3|8589.1|8589.5|8588.2|56
1702413300000|2023-12-12 20:35:00|8589.7|8588.8|8590|8589.1|8590.5|8589.4|8589.6|8588.7|50
1702413600000|2023-12-12 20:40:00|8589.9|8589|8590.3|8588.8|8590.3|8589.2|8589.7|8588.6|66
1702413900000|2023-12-12 20:45:00|8590.2|8588.7|8589.4|8588.5|8590.3|8588.9|8589.2|8588.3|49
1702414200000|2023-12-12 20:50:00|8589.3|8588.4|8589.7|8588.2|8590.2|8588.8|8588.9|8587.5|97
1702414500000|2023-12-12 20:55:00|8589.5|8588|8590.8|8589.3|8591.4|8590.3|8589.1|8587.6|114
1702414800000|2023-12-12 21:00:00|8590.7|8589.2|8591.7|8590.2|8592.4|8590.9|8590.1|8588.6|120
1702415100000|2023-12-12 21:05:00|8591.8|8590.3|8592.5|8591|8592.9|8591.4|8591.5|8590|106
1702415400000|2023-12-12 21:10:00|8592.6|8591.1|8593.2|8591.7|8593.3|8591.8|8592.2|8590.7|79
1702415700000|2023-12-12 21:15:00|8593.3|8592.4|8592.5|8591|8593.7|8592.4|8592.5|8591|51
1702416000000|2023-12-12 21:20:00|8592.2|8590.7|8592.2|8590.7|8592.4|8590.9|8591.4|8589.9|41
1702416300000|2023-12-12 21:25:00|8592.4|8590.9|8591.4|8589.9|8592.9|8591.8|8591.3|8589.8|57
1702416600000|2023-12-12 21:30:00|8591.3|8589.8|8592.6|8591.1|8592.7|8591.2|8591.2|8589.7|95
1702416900000|2023-12-12 21:35:00|8592.5|8591|8592.9|8591.4|8592.9|8591.4|8592.4|8590.9|56
1702417200000|2023-12-12 21:40:00|8593|8591.5|8592.7|8591.2|8593|8591.5|8591.9|8590.4|98
1702417500000|2023-12-12 21:45:00|8592.7|8591.2|8592.7|8591.2|8593.1|8591.6|8592.2|8590.7|55
1702417800000|2023-12-12 21:50:00|8592.8|8591.3|8592.4|8590.9|8592.8|8591.3|8592.2|8590.7|71
1702418100000|2023-12-12 21:55:00|8592.8|8590.4|8595.3|8589.7|8595.6|8591.3|8592.7|8589.1|344
1702418400000|2023-12-12 22:00:00|8596.1|8584.2|8594.3|8582.4|8596.2|8584.4|8594.2|8582.3|39
1702418700000|2023-12-12 22:05:00|8592.9|8581|8593.6|8581.7|8594|8582.1|8591.2|8579.3|40
1702419000000|2023-12-12 22:10:00|8593.9|8582|8600.9|8589|8600.9|8589|8591.8|8579.9|88
1702419300000|2023-12-12 22:15:00|8600.8|8588.9|8593.1|8581.2|8600.9|8589|8592.9|8581|72
1702419600000|2023-12-12 22:20:00|8592.9|8581|8596.8|8584.9|8596.8|8584.9|8592.8|8580.9|52
1702419900000|2023-12-12 22:25:00|8596.6|8584.7|8596.3|8584.4|8598|8586.1|8595.2|8583.3|98
1702420200000|2023-12-12 22:30:00|8596.4|8584.5|8596.8|8584.9|8597.2|8585.3|8595.9|8584|43
1702420500000|2023-12-12 22:35:00|8596.9|8585|8596.5|8585.1|8597.7|8585.8|8596.5|8584.6|67
1702420800000|2023-12-12 22:40:00|8596.4|8585|8596.9|8585|8597|8585.5|8596.1|8584.9|159
1702421100000|2023-12-12 22:45:00|8596.7|8586|8596|8587.3|8597.2|8587.3|8595.7|8585.7|589
1702421400000|2023-12-12 22:50:00|8596.1|8587.2|8595.8|8587.9|8597.4|8588.9|8595.6|8585.8|462
1702421700000|2023-12-12 22:55:00|8595.9|8587.8|8595.6|8589.2|8598|8591.1|8595|8586.4|366
1702422000000|2023-12-12 23:00:00|8595.3|8589.4|8593|8590.6|8595.3|8590.8|8592.7|8588.4|220
1702422300000|2023-12-12 23:05:00|8592.5|8591|8592.9|8591.4|8593.7|8592|8592.4|8590.8|73
1702422600000|2023-12-12 23:10:00|8593|8591.3|8592.7|8591.2|8593.2|8591.6|8592.1|8590.5|91
1702422900000|2023-12-12 23:15:00|8592.8|8591.3|8592.3|8590.8|8592.8|8591.3|8592.1|8590.6|33
1702423200000|2023-12-12 23:20:00|8592.2|8590.7|8591.5|8590|8592.7|8591.2|8591.5|8590|47
1702423500000|2023-12-12 23:25:00|8591.7|8590.2|8591.4|8589.9|8592|8590.5|8591.2|8589.7|27
1702423800000|2023-12-12 23:30:00|8591.5|8590|8592.2|8590.7|8592.3|8590.8|8591.3|8589.8|56
1702424100000|2023-12-12 23:35:00|8591.9|8590.4|8591.3|8589.8|8591.9|8590.4|8590.8|8589.3|56
1702424400000|2023-12-12 23:40:00|8591.4|8589.9|8591.6|8590.1|8591.8|8590.3|8591|8589.5|58
1702424700000|2023-12-12 23:45:00|8591.5|8590|8591.5|8590|8591.6|8590.1|8591.3|8589.8|19
1702425000000|2023-12-12 23:50:00|8591.4|8589.9|8590.9|8589.4|8591.7|8590.2|8590.8|8589.3|45
1702425300000|2023-12-12 23:55:00|8590.8|8589.3|8592|8590.5|8592|8590.5|8590.8|8589.3|32
1702425600000|2023-12-13 00:00:00|8592.2|8590.7|8592|8590.5|8592.9|8591.4|8591.8|8590.3|92
1702425900000|2023-12-13 00:05:00|8592.1|8590.6|8592|8590.5|8592.6|8591.1|8591.8|8590.3|76
1702426200000|2023-12-13 00:10:00|8592.1|8590.6|8592.5|8591|8592.8|8591.3|8591.5|8590|89
1702426500000|2023-12-13 00:15:00|8592.7|8591.2|8593.2|8591.7|8593.5|8592|8592.7|8591.2|77
1702426800000|2023-12-13 00:20:00|8593.3|8591.8|8592.2|8590.7|8593.6|8592.1|8592|8590.5|85
1702427100000|2023-12-13 00:25:00|8592.1|8590.6|8593.1|8591.6|8593.5|8592|8592|8590.5|80
1702427400000|2023-12-13 00:30:00|8593.2|8591.7|8593.4|8591.9|8593.7|8592.2|8592.4|8590.9|67
1702427700000|2023-12-13 00:35:00|8593.6|8592.1|8593.1|8591.6|8593.7|8592.2|8592.8|8591.3|55
1702428000000|2023-12-13 00:40:00|8593.2|8591.7|8593.7|8592.2|8593.8|8592.3|8592.6|8591.1|66
1702428300000|2023-12-13 00:45:00|8593.7|8592.2|8594.4|8592.9|8594.9|8593.4|8593.6|8592.1|55
1702428600000|2023-12-13 00:50:00|8594.6|8593.1|8595.5|8594|8596.3|8594.8|8594.6|8593.1|84
1702428900000|2023-12-13 00:55:00|8595.3|8593.8|8596|8594.5|8596|8594.5|8593.7|8592.2|107
1702429200000|2023-12-13 01:00:00|8595.9|8594.4|8595.2|8593.7|8596.3|8594.8|8595|8593.5|94
1702429500000|2023-12-13 01:05:00|8595.3|8593.8|8593.7|8592.2|8595.5|8594|8593.6|8592.1|54
1702429800000|2023-12-13 01:10:00|8593.5|8592|8593.9|8592.4|8593.9|8592.4|8593.1|8591.6|42
1702430100000|2023-12-13 01:15:00|8593.7|8592.2|8594|8592.5|8594|8592.5|8593.1|8591.6|79
1702430400000|2023-12-13 01:20:00|8593.9|8592.4|8595.4|8593.9|8595.5|8594|8593.7|8592.2|57
1702430700000|2023-12-13 01:25:00|8595.3|8593.8|8595.2|8593.7|8595.4|8593.9|8595.1|8593.6|30
1702431000000|2023-12-13 01:30:00|8595.3|8593.8|8594.9|8593.4|8595.5|8594|8594.4|8592.9|96
1702431300000|2023-12-13 01:35:00|8595|8593.5|8595.6|8594.1|8595.9|8594.4|8594.7|8593.2|74
1702431600000|2023-12-13 01:40:00|8595.7|8594.2|8595.6|8594.1|8596.1|8594.6|8595|8593.5|105
1702431900000|2023-12-13 01:45:00|8595.8|8594.3|8596|8594.5|8596.1|8594.6|8595|8593.5|154
1702432200000|2023-12-13 01:50:00|8595.9|8594.4|8595.2|8593.7|8596.1|8594.6|8595|8593.5|109
1702432500000|2023-12-13 01:55:00|8595.1|8593.6|8594.5|8593|8595.5|8594|8594|8592.5|112
1702432800000|2023-12-13 02:00:00|8594.7|8593.2|8595|8593.5|8595.2|8593.7|8594.1|8592.6|137
1702433100000|2023-12-13 02:05:00|8594.9|8593.4|8592.6|8591.1|8595|8593.5|8592.6|8591.1|123
1702433400000|2023-12-13 02:10:00|8592.8|8591.3|8591.8|8590.3|8592.9|8591.4|8591.3|8589.8|101
1702433700000|2023-12-13 02:15:00|8591.7|8590.2|8592.1|8590.6|8592.2|8590.7|8591.5|8590|54
1702434000000|2023-12-13 02:20:00|8592.2|8590.7|8591.8|8590.3|8592.2|8590.7|8591.6|8590.1|42
1702434300000|2023-12-13 02:25:00|8591.9|8590.4|8592.8|8591.3|8593.1|8591.6|8591.9|8590.4|57
1702434600000|2023-12-13 02:30:00|8592.8|8591.3|8591.3|8589.8|8593|8591.5|8591.1|8589.6|105
1702434900000|2023-12-13 02:35:00|8591.5|8590|8591.5|8590|8591.6|8590.1|8590.9|8589.4|76
1702435200000|2023-12-13 02:40:00|8591.4|8589.9|8591.5|8590|8591.6|8590.1|8591.2|8589.7|56
1702435500000|2023-12-13 02:45:00|8591.4|8589.9|8591.9|8590.4|8592.1|8590.6|8591.4|8589.9|58
1702435800000|2023-12-13 02:50:00|8592|8590.5|8593.3|8591.8|8593.5|8592|8591.8|8590.3|84
1702436100000|2023-12-13 02:55:00|8593.2|8591.7|8594|8592.5|8594.8|8593.3|8592.2|8590.7|100
1702436400000|2023-12-13 03:00:00|8594.1|8592.6|8594.6|8593.1|8595.6|8594.1|8594|8592.5|118
1702436700000|2023-12-13 03:05:00|8594.5|8593|8595|8593.5|8595.7|8594.2|8593.9|8592.4|103
1702437000000|2023-12-13 03:10:00|8594.9|8593.4|8596.2|8594.7|8596.2|8594.7|8594.9|8593.4|84
1702437300000|2023-12-13 03:15:00|8596|8594.5|8594.7|8593.2|8596.4|8594.9|8594.5|8593|66
1702437600000|2023-12-13 03:20:00|8594.6|8593.1|8594.6|8593.1|8595.6|8594.1|8594.5|8593|82
1702437900000|2023-12-13 03:25:00|8594.4|8592.9|8594.1|8592.6|8594.6|8593.1|8593.7|8592.2|76
1702438200000|2023-12-13 03:30:00|8594.2|8592.7|8593.7|8592.2|8594.4|8592.9|8593.3|8591.8|78
1702438500000|2023-12-13 03:35:00|8593.6|8592.1|8593.7|8592.2|8594|8592.5|8593.4|8591.9|77
1702438800000|2023-12-13 03:40:00|8593.6|8592.1|8593.6|8592.1|8594.5|8593|8593.6|8592.1|70
1702439100000|2023-12-13 03:45:00|8593.5|8592|8593|8591.5|8593.6|8592.1|8592.9|8591.4|39
1702439400000|2023-12-13 03:50:00|8592.9|8591.4|8593.6|8592.1|8593.8|8592.3|8592|8590.5|62
1702439700000|2023-12-13 03:55:00|8593.5|8592|8594.6|8593.1|8594.6|8593.1|8593.5|8592|26
1702440000000|2023-12-13 04:00:00|8594.4|8592.9|8594.7|8593.2|8595.2|8593.7|8594.2|8592.7|57
1702440300000|2023-12-13 04:05:00|8594.4|8592.9|8594.7|8593.2|8595.2|8593.7|8594.4|8592.9|61
1702440600000|2023-12-13 04:10:00|8594.6|8593.1|8594.5|8593|8594.7|8593.2|8594.2|8592.7|49
1702440900000|2023-12-13 04:15:00|8594.6|8593.1|8595.3|8593.8|8595.5|8594|8594.6|8593.1|79
1702441200000|2023-12-13 04:20:00|8595.5|8594|8595.1|8593.6|8595.6|8594.1|8594.8|8593.3|73
1702441500000|2023-12-13 04:25:00|8595|8593.5|8595.3|8593.8|8595.3|8593.8|8594.7|8593.2|64
1702441800000|2023-12-13 04:30:00|8595.2|8593.7|8596.1|8594.6|8596.6|8595.1|8595.2|8593.7|64
1702442100000|2023-12-13 04:35:00|8596|8594.5|8595.9|8594.4|8596.2|8594.7|8595.4|8593.9|69
1702442400000|2023-12-13 04:40:00|8596|8594.5|8596.7|8595.2|8596.9|8595.4|8595.8|8594.3|56
1702442700000|2023-12-13 04:45:00|8596.8|8595.3|8597.2|8595.7|8597.2|8595.7|8596.6|8595.1|73
1702443000000|2023-12-13 04:50:00|8597.3|8595.8|8597.3|8595.8|8597.6|8596.1|8596.8|8595.3|71
1702443300000|2023-12-13 04:55:00|8597.2|8595.7|8596.1|8594.6|8597.3|8595.8|8595.7|8594.2|70
1702443600000|2023-12-13 05:00:00|8596|8594.5|8596.3|8594.8|8597.1|8595.6|8596|8594.5|84
1702443900000|2023-12-13 05:05:00|8596.4|8594.9|8596.2|8594.7|8596.5|8595|8595.9|8594.4|56
1702444200000|2023-12-13 05:10:00|8596.3|8594.8|8595.2|8593.7|8596.4|8594.9|8595.2|8593.7|74
1702444500000|2023-12-13 05:15:00|8595.3|8593.8|8596.4|8594.9|8596.4|8595|8595.2|8593.7|70
1702444800000|2023-12-13 05:20:00|8596.5|8595|8596.1|8594.6|8597|8595.8|8595.6|8594.4|44
1702445100000|2023-12-13 05:25:00|8596.2|8594.7|8595.2|8593.7|8596.5|8595|8594.4|8592.9|88
1702445400000|2023-12-13 05:30:00|8595.2|8593.7|8594.8|8593.3|8595.7|8594.2|8594.7|8593.2|71
1702445700000|2023-12-13 05:35:00|8595|8593.5|8594.7|8593.2|8595.2|8593.7|8594.2|8592.7|53
1702446000000|2023-12-13 05:40:00|8594.6|8593.1|8594.9|8593.4|8594.9|8593.4|8594.2|8592.7|60
1702446300000|2023-12-13 05:45:00|8595|8593.5|8592.1|8590.6|8595|8593.5|8592.1|8590.6|49
1702446600000|2023-12-13 05:50:00|8591.9|8590.4|8592.6|8591.1|8592.9|8591.4|8591.5|8590|79
1702446900000|2023-12-13 05:55:00|8592.7|8591.2|8593.3|8591.8|8593.3|8591.8|8592.2|8590.7|71
1702447200000|2023-12-13 06:00:00|8593.2|8591.7|8593.8|8592.3|8594.4|8592.9|8593.1|8591.6|103
1702447500000|2023-12-13 06:05:00|8593.7|8592.2|8593.8|8592.3|8594.7|8593.2|8593.5|8592.1|49
1702447800000|2023-12-13 06:10:00|8594|8592.5|8592.5|8591|8594|8592.5|8591.3|8589.8|87
1702448100000|2023-12-13 06:15:00|8592.4|8590.9|8592.7|8591.2|8593.2|8591.7|8592.4|8590.9|65
1702448400000|2023-12-13 06:20:00|8592.8|8591.3|8592.7|8591.2|8592.9|8591.4|8590.6|8589.1|118
1702448700000|2023-12-13 06:25:00|8592.3|8590.8|8592.6|8591.1|8593.6|8592.1|8592.3|8590.8|61
1702449000000|2023-12-13 06:30:00|8592.4|8590.9|8593.4|8591.9|8593.8|8592.3|8592.4|8590.9|61
1702449300000|2023-12-13 06:35:00|8593.3|8591.8|8593.3|8591.8|8594.3|8592.8|8592.7|8591.2|72
1702449600000|2023-12-13 06:40:00|8593.4|8591.9|8593.8|8592.3|8593.8|8592.3|8592.7|8591.2|83
1702449900000|2023-12-13 06:45:00|8593.9|8592.4|8594.2|8592.7|8594.9|8593.4|8593.7|8592.2|86
1702450200000|2023-12-13 06:50:00|8594.1|8592.6|8591.5|8590|8594.3|8592.8|8591.4|8589.9|113
1702450500000|2023-12-13 06:55:00|8591.6|8590.1|8590.5|8586.8|8592.2|8590.7|8589.5|8586.8|168
1702450800000|2023-12-13 07:00:00|8590.4|8586.6|8607.5|8606|8607.9|8606.4|8590.4|8586.2|565
1702451100000|2023-12-13 07:05:00|8607.8|8606.3|8607.8|8606.9|8608.5|8607.5|8606.5|8605.2|192
1702451400000|2023-12-13 07:10:00|8608|8607.1|8605|8604.1|8608.5|8607.3|8604.6|8603.1|149
1702451700000|2023-12-13 07:15:00|8605.1|8604.2|8606.9|8605.4|8607.6|8606.7|8604.6|8603.4|111
1702452000000|2023-12-13 07:20:00|8606.8|8605.3|8609|8608.1|8609.2|8608.3|8606.7|8605.3|79
1702452300000|2023-12-13 07:25:00|8608.9|8608|8606.4|8604.9|8608.9|8608|8606.2|8604.8|143
1702452600000|2023-12-13 07:30:00|8606.2|8605.3|8609.3|8608.4|8610.6|8609.1|8605.5|8604.3|178
1702452900000|2023-12-13 07:35:00|8609.5|8608.6|8609.3|8607.8|8610.7|8609.6|8609.3|8607.8|116
1702453200000|2023-12-13 07:40:00|8609.4|8607.9|8609|8607.5|8610|8608.5|8607.8|8606.6|178
1702453500000|2023-12-13 07:45:00|8609.1|8607.6|8613.2|8611.7|8613.6|8612.2|8608.1|8606.6|197
1702453800000|2023-12-13 07:50:00|8613|8612.1|8615.3|8613.8|8615.7|8614.6|8612.3|8610.8|170
1702454100000|2023-12-13 07:55:00|8615.4|8613.9|8614.1|8613.2|8616.2|8615.1|8612.9|8612|249
1702454400000|2023-12-13 08:00:00|8613.9|8613|8614.4|8613.5|8615.8|8614.8|8610.8|8609.9|251
1702454700000|2023-12-13 08:05:00|8614.2|8613.3|8610.6|8609.7|8614.4|8613.5|8610.1|8608.9|262
1702455000000|2023-12-13 08:10:00|8610.4|8609.5|8610.8|8609.9|8612.1|8611.2|8610.4|8609.3|200
1702455300000|2023-12-13 08:15:00|8611.2|8610.3|8607.7|8606.2|8611.4|8610.5|8607.3|8606|189
1702455600000|2023-12-13 08:20:00|8607.6|8606.1|8609.9|8609|8610.4|8609|8607.4|8605.9|181
1702455900000|2023-12-13 08:25:00|8609.8|8608.9|8613.6|8612.1|8613.6|8612.4|8609.5|8608.1|154
1702456200000|2023-12-13 08:30:00|8613.5|8612|8612.4|8611.5|8615.2|8614.1|8612.4|8611.5|188
1702456500000|2023-12-13 08:35:00|8612.5|8611.6|8609.6|8608.1|8613.1|8611.8|8609.6|8608.1|173
1702456800000|2023-12-13 08:40:00|8609.7|8608.2|8612|8611.1|8612.4|8611.5|8608.6|8607.3|195
1702457100000|2023-12-13 08:45:00|8612.1|8611.2|8611|8609.5|8613.1|8611.9|8610.6|8609.3|208
1702457400000|2023-12-13 08:50:00|8611.1|8609.6|8612.3|8610.8|8614.5|8613|8611|8609.5|172
1702457700000|2023-12-13 08:55:00|8612|8610.5|8609.9|8608.4|8612.2|8610.7|8607.3|8605.8|302
1702458000000|2023-12-13 09:00:00|8610.2|8608.7|8612|8610.5|8612|8610.5|8609.9|8608.4|220
1702458300000|2023-12-13 09:05:00|8611.9|8610.4|8608.1|8607.2|8612.1|8610.7|8607.5|8606.1|143
1702458600000|2023-12-13 09:10:00|8608|8607.1|8610.9|8609.4|8610.9|8609.6|8607.8|8606.9|158
1702458900000|2023-12-13 09:15:00|8610.4|8609.5|8609.4|8607.9|8610.9|8609.6|8608.3|8607.3|114
1702459200000|2023-12-13 09:20:00|8609.3|8607.8|8608.4|8607.5|8609.9|8608.6|8607.6|8606.2|173
1702459500000|2023-12-13 09:25:00|8608.3|8607.4|8610|8609.1|8611.4|8610.1|8607.6|8606.5|149
1702459800000|2023-12-13 09:30:00|8610.1|8609.2|8608.4|8606.9|8610.5|8609.5|8608|8606.8|126
1702460100000|2023-12-13 09:35:00|8608.5|8607|8610.2|8609.3|8610.3|8609.4|8607.2|8605.8|136
1702460400000|2023-12-13 09:40:00|8610.5|8609|8614.3|8612.8|8614.8|8613.3|8609.4|8608.2|201
1702460700000|2023-12-13 09:45:00|8614.6|8613.1|8616.1|8614.6|8616.3|8614.8|8613.6|8612.5|201
1702461000000|2023-12-13 09:50:00|8616|8614.5|8612.6|8611.1|8616.1|8614.8|8612.2|8610.7|148
1702461300000|2023-12-13 09:55:00|8612.8|8611.3|8612.5|8611|8614.5|8613|8611.7|8610.2|203
1702461600000|2023-12-13 10:00:00|8612.3|8610.8|8611.3|8609.8|8612.9|8611.8|8610.2|8608.7|163
1702461900000|2023-12-13 10:05:00|8611.2|8609.7|8610.6|8609.1|8612.8|8611.7|8609.8|8608.3|148
1702462200000|2023-12-13 10:10:00|8610.5|8609|8607.7|8606.8|8610.6|8609.1|8606.9|8605.7|154
1702462500000|2023-12-13 10:15:00|8607.8|8606.9|8613.4|8611.9|8613.4|8611.9|8607.3|8606|218
1702462800000|2023-12-13 10:20:00|8613.3|8611.8|8611.2|8609.7|8613.7|8612.2|8610.8|8609.4|197
1702463100000|2023-12-13 10:25:00|8611.1|8609.6|8612.2|8611.3|8612.6|8611.5|8610.9|8609.4|153
1702463400000|2023-12-13 10:30:00|8612.3|8611.4|8614.5|8613.6|8614.7|8613.8|8611|8609.7|147
1702463700000|2023-12-13 10:35:00|8614.6|8613.7|8617|8615.5|8617.2|8616|8614.5|8613|169
1702464000000|2023-12-13 10:40:00|8616.9|8615.4|8613.6|8612.7|8616.9|8615.6|8613|8611.7|146
1702464300000|2023-12-13 10:45:00|8613.4|8612.5|8611.6|8610.7|8613.6|8612.7|8609.8|8608.9|179
1702464600000|2023-12-13 10:50:00|8611.7|8610.8|8613.6|8612.1|8613.6|8612.7|8611.7|8610.5|182
1702464900000|2023-12-13 10:55:00|8613.7|8612.2|8612|8610.5|8613.9|8612.8|8611|8610.1|184
1702465200000|2023-12-13 11:00:00|8611.9|8610.4|8609.7|8608.2|8612.3|8611.4|8609.6|8608.1|233
1702465500000|2023-12-13 11:05:00|8609.6|8608.1|8607.9|8606.4|8610.7|8609.8|8607.9|8606.4|124
1702465800000|2023-12-13 11:10:00|8608|8606.5|8608.9|8607.4|8609.2|8608|8607.7|8606.2|85
1702466100000|2023-12-13 11:15:00|8609|8607.5|8609.4|8607.9|8609.6|8608.5|8608.2|8606.7|132
1702466400000|2023-12-13 11:20:00|8609.5|8608|8609.6|8608.7|8610|8609.1|8608.4|8606.9|148
1702466700000|2023-12-13 11:25:00|8609.5|8608.6|8608.4|8606.9|8611.1|8609.6|8608.2|8606.8|144
1702467000000|2023-12-13 11:30:00|8608.3|8607.4|8611|8610.1|8611.4|8610.5|8607.9|8607|158
1702467300000|2023-12-13 11:35:00|8611.1|8610.2|8611|8609.5|8612.2|8611|8610.7|8609.5|134
1702467600000|2023-12-13 11:40:00|8611.1|8609.6|8608.8|8607.9|8611.1|8609.6|8608.1|8607.2|126
1702467900000|2023-12-13 11:45:00|8608.9|8608|8612|8610.5|8612.5|8611|8608.9|8608|110
1702468200000|2023-12-13 11:50:00|8612.1|8610.6|8611.5|8610.6|8612.5|8611|8611.4|8610|107
1702468500000|2023-12-13 11:55:00|8611.6|8610.7|8609|8607.5|8612.5|8611.6|8607.9|8607|112
1702468800000|2023-12-13 12:00:00|8608.7|8607.2|8610.5|8609.6|8611.3|8610.4|8607|8605.5|205
1702469100000|2023-12-13 12:05:00|8610.4|8609.5|8610.2|8609.3|8612|8610.6|8609.6|8608.1|135
1702469400000|2023-12-13 12:10:00|8610.1|8609.2|8611.5|8610.6|8611.5|8610.6|8609.7|8608.3|154
1702469700000|2023-12-13 12:15:00|8611.6|8610.7|8612.4|8611.5|8612.8|8611.6|8611.4|8610.5|112
1702470000000|2023-12-13 12:20:00|8612.5|8611.6|8613.1|8612.2|8614.6|8613.7|8612.3|8611.4|96
1702470300000|2023-12-13 12:25:00|8613.2|8612.3|8614|8612.5|8614.3|8612.8|8612.5|8611|99
1702470600000|2023-12-13 12:30:00|8614.3|8612.8|8615.8|8614.3|8615.8|8614.3|8613.7|8612.6|75
1702470900000|2023-12-13 12:35:00|8615.7|8614.2|8616.5|8615|8617.4|8615.9|8615.4|8614|88
1702471200000|2023-12-13 12:40:00|8616.6|8615.1|8617.4|8615.9|8618.3|8616.8|8616|8614.5|131
1702471500000|2023-12-13 12:45:00|8617.5|8616|8616.1|8614.6|8618.8|8617.3|8615.6|8614.1|144
1702471800000|2023-12-13 12:50:00|8616.3|8614.8|8615.1|8614.2|8616.3|8614.8|8613.6|8612.3|107
1702472100000|2023-12-13 12:55:00|8614.8|8613.9|8613.4|8612.5|8615.7|8614.8|8612.6|8611.7|226
1702472400000|2023-12-13 13:00:00|8613.5|8612.6|8612.7|8611.2|8615.8|8614.7|8612.6|8611.1|154
1702472700000|2023-12-13 13:05:00|8612.4|8611.5|8612.3|8611.4|8613.9|8612.4|8612.1|8611.1|132
1702473000000|2023-12-13 13:10:00|8612.4|8611.5|8614.7|8613.8|8615.2|8613.9|8612.4|8611.3|126
1702473300000|2023-12-13 13:15:00|8614.8|8613.9|8614|8613.1|8615.1|8614|8613.5|8612.6|135
1702473600000|2023-12-13 13:20:00|8613.8|8612.9|8610.2|8608.7|8614.1|8613.1|8609.3|8608.3|214
1702473900000|2023-12-13 13:25:00|8610.1|8608.6|8609.4|8607.1|8610.1|8608.8|8607.6|8606.5|194
1702474200000|2023-12-13 13:30:00|8609.5|8607|8607.4|8605.9|8610.6|8609.1|8606.7|8605.2|744
1702474500000|2023-12-13 13:35:00|8607.5|8606|8610.7|8609.2|8611.4|8609.9|8606.7|8605.5|357
1702474800000|2023-12-13 13:40:00|8611.1|8609.6|8608.8|8607.3|8611.7|8610.2|8607.8|8606.4|221
1702475100000|2023-12-13 13:45:00|8608.7|8607.2|8611.2|8609.7|8613.4|8612.4|8608.7|8607.2|384
1702475400000|2023-12-13 13:50:00|8611.5|8610|8612.5|8611.6|8613.9|8612.8|8610.2|8609.1|310
1702475700000|2023-12-13 13:55:00|8612.4|8611.5|8613.7|8612.8|8613.7|8612.8|8611.5|8610.5|258
1702476000000|2023-12-13 14:00:00|8613.6|8612.7|8614.9|8614|8615.1|8614.2|8612.2|8610.9|306
1702476300000|2023-12-13 14:05:00|8614.8|8613.9|8615.6|8614.1|8616.2|8614.7|8613.2|8611.7|236
1702476600000|2023-12-13 14:10:00|8615.7|8614.2|8616.2|8614.7|8617|8615.7|8614.8|8613.3|277
1702476900000|2023-12-13 14:15:00|8616.1|8614.6|8615|8614.1|8616.7|8615.4|8614.6|8613.3|261
1702477200000|2023-12-13 14:20:00|8614.9|8614|8615.2|8613.7|8616.6|8615.7|8613.9|8613|183
1702477500000|2023-12-13 14:25:00|8615.1|8613.6|8615.8|8614.9|8616.3|8615.2|8614.3|8613.4|163
1702477800000|2023-12-13 14:30:00|8615.9|8615|8616.5|8615.6|8617.8|8616.8|8614.6|8613.7|322
1702478100000|2023-12-13 14:35:00|8616.6|8615.7|8621|8620.1|8622.7|8621.4|8616.6|8615.7|394
1702478400000|2023-12-13 14:40:00|8621.1|8620.2|8618.2|8616.7|8621.4|8620.5|8618.1|8616.6|251
1702478700000|2023-12-13 14:45:00|8618.3|8616.8|8616.8|8615.3|8618.5|8617|8616.4|8614.9|232
1702479000000|2023-12-13 14:50:00|8616.7|8615.2|8620.5|8619.6|8620.6|8619.7|8616.2|8615.1|212
1702479300000|2023-12-13 14:55:00|8620.6|8619.7|8624.1|8622.6|8624.2|8623|8620.6|8619.2|310
1702479600000|2023-12-13 15:00:00|8623.9|8622.4|8622.5|8621.6|8624|8622.5|8620.9|8619.4|282
1702479900000|2023-12-13 15:05:00|8622.4|8621.5|8625|8624.1|8625.3|8624.4|8621.7|8620.6|256
1702480200000|2023-12-13 15:10:00|8625.1|8624.2|8622.6|8621.7|8625.9|8624.9|8620.8|8619.4|268
1702480500000|2023-12-13 15:15:00|8622.7|8621.8|8619.9|8618.4|8623.6|8622.7|8619.5|8618|183
1702480800000|2023-12-13 15:20:00|8620|8618.5|8616|8614.5|8620.1|8618.9|8615.9|8614.4|168
1702481100000|2023-12-13 15:25:00|8615.9|8614.4|8617.1|8616.2|8618.6|8617.1|8615.4|8613.9|200
1702481400000|2023-12-13 15:30:00|8617.2|8616.3|8616.9|8616|8617.5|8616.6|8616|8614.6|181
1702481700000|2023-12-13 15:35:00|8617|8616.1|8618.5|8617.6|8618.5|8617.6|8615.7|8614.5|213
1702482000000|2023-12-13 15:40:00|8618.6|8617.7|8616.5|8615.6|8618.6|8617.7|8615.8|8614.6|183
1702482300000|2023-12-13 15:45:00|8616.6|8615.7|8618.2|8616.7|8618.9|8617.4|8615.9|8615|162
1702482600000|2023-12-13 15:50:00|8618.3|8616.8|8616.2|8615.3|8618.3|8617.2|8615.2|8613.9|210
1702482900000|2023-12-13 15:55:00|8616.1|8615.2|8618.6|8617.7|8618.9|8618|8616|8615.1|289
1702483200000|2023-12-13 16:00:00|8618.5|8617.6|8616.2|8614.7|8619.3|8618.4|8615.9|8614.4|188
1702483500000|2023-12-13 16:05:00|8616.1|8614.6|8616.8|8615.3|8617.1|8615.9|8615.4|8613.9|193
1702483800000|2023-12-13 16:10:00|8616.9|8615.4|8615.9|8615|8617|8616|8615.7|8614.6|172
1702484100000|2023-12-13 16:15:00|8615.8|8614.9|8615.9|8615|8617.8|8616.5|8615.7|8614.8|153
1702484400000|2023-12-13 16:20:00|8615.8|8614.9|8618|8617.1|8620.2|8618.7|8615.3|8614.3|173
1702484700000|2023-12-13 16:25:00|8618.1|8617.2|8617.6|8616.7|8618.3|8617.4|8616.7|8615.8|99
1702485000000|2023-12-13 16:30:00|8617.5|8616.6|8613|8612.1|8617.6|8616.7|8612.7|8611.5|152
1702485300000|2023-12-13 16:35:00|8612.9|8612|8611.1|8609.6|8613.2|8612.2|8610.3|8609.1|158
1702485600000|2023-12-13 16:40:00|8611|8609.5|8611|8609.5|8611.4|8610.2|8609.7|8608.6|111
1702485900000|2023-12-13 16:45:00|8611.1|8609.6|8614.1|8612.6|8614.2|8612.7|8610.3|8608.8|119
1702486200000|2023-12-13 16:50:00|8614|8612.5|8615.2|8614.3|8615.2|8614.3|8613.6|8612.4|131
1702486500000|2023-12-13 16:55:00|8615.3|8614.4|8617.7|8616.2|8619.1|8617.6|8615.2|8614.2|117
1702486800000|2023-12-13 17:00:00|8617.8|8616.3|8616.4|8615.5|8618.8|8617.9|8616.3|8615.4|112
1702487100000|2023-12-13 17:05:00|8616.3|8615.4|8614.2|8613.3|8616.5|8615.6|8613.9|8613|102
1702487400000|2023-12-13 17:10:00|8614.3|8613.4|8614.7|8613.8|8615.2|8614|8613.8|8612.8|84
1702487700000|2023-12-13 17:15:00|8615|8613.5|8612.6|8611.7|8615.2|8613.8|8612.2|8611|105
1702488000000|2023-12-13 17:20:00|8612.5|8611.6|8613.9|8613|8614.2|8613.3|8611.4|8610.1|126
1702488300000|2023-12-13 17:25:00|8614|8613.1|8619.3|8618.4|8619.4|8618.5|8613.9|8613|111
1702488600000|2023-12-13 17:30:00|8619.2|8618.3|8619.9|8619|8620.8|8619.9|8619.1|8618.2|103
1702488900000|2023-12-13 17:35:00|8620.4|8619.5|8620|8618.5|8620.9|8620|8620|8618.5|68
1702489200000|2023-12-13 17:40:00|8619.9|8618.4|8619.1|8618.2|8620|8618.5|8617.9|8617|101
1702489500000|2023-12-13 17:45:00|8618.9|8618|8619.9|8618.4|8619.9|8618.7|8618|8617.1|123
1702489800000|2023-12-13 17:50:00|8619.8|8618.3|8620|8619.1|8620.8|8619.8|8619.6|8618.1|134
1702490100000|2023-12-13 17:55:00|8620.1|8619.2|8622.6|8621.1|8623.9|8622.7|8620|8619.1|109
1702490400000|2023-12-13 18:00:00|8622.5|8621|8622.3|8621.4|8623.6|8622.3|8621.4|8619.9|95
1702490700000|2023-12-13 18:05:00|8622.2|8621.3|8623.6|8622.7|8624.3|8623.4|8621.7|8620.7|116
1702491000000|2023-12-13 18:10:00|8623.5|8622.6|8624.2|8623.3|8624.9|8624|8623.3|8622.4|62
1702491300000|2023-12-13 18:15:00|8624.5|8623|8627.2|8625.7|8627.3|8625.8|8624.4|8622.9|111
1702491600000|2023-12-13 18:20:00|8626.8|8625.9|8626.7|8625.8|8627.7|8626.2|8626.6|8625.2|165
1702491900000|2023-12-13 18:25:00|8627|8625.5|8626.5|8625|8627.4|8626|8625.8|8624.3|154
1702492200000|2023-12-13 18:30:00|8626.6|8625.1|8625.5|8624.6|8626.7|8625.2|8624.5|8623.3|122
1702492500000|2023-12-13 18:35:00|8625.4|8624.5|8622.9|8621.4|8625.8|8624.6|8622.5|8621.2|129
1702492800000|2023-12-13 18:40:00|8622.8|8621.3|8622.4|8620.9|8623|8622|8621.8|8620.3|90
1702493100000|2023-12-13 18:45:00|8622.2|8620.7|8622.5|8621.6|8624.9|8624|8621.7|8620.5|112
1702493400000|2023-12-13 18:50:00|8622.4|8621.5|8621.1|8619.6|8622.6|8621.5|8621|8619.5|193
1702493700000|2023-12-13 18:55:00|8621|8619.5|8625.2|8614.2|8627.9|8621|8620|8614.1|434
1702494000000|2023-12-13 19:00:00|8624.8|8613.8|8622.7|8621.2|8628.2|8622.7|8615.5|8609.1|1775
1702494300000|2023-12-13 19:05:00|8622.6|8621.1|8617.5|8616|8623.4|8621.9|8616.6|8615.1|933
1702494600000|2023-12-13 19:10:00|8617.4|8615.9|8622.8|8621.3|8625.5|8624|8617.4|8615.9|712
1702494900000|2023-12-13 19:15:00|8622.6|8621.1|8623.4|8621.9|8625.2|8623.7|8621.6|8620.1|720
1702495200000|2023-12-13 19:20:00|8623.3|8621.8|8626.1|8624.6|8628.5|8627|8622.8|8621.3|727
1702495500000|2023-12-13 19:25:00|8625.9|8624.4|8628.2|8626.7|8629.6|8628.1|8625.4|8623.9|745
1702495800000|2023-12-13 19:30:00|8628.1|8626.6|8627|8625.5|8628.8|8627.3|8625|8623.5|729
1702496100000|2023-12-13 19:35:00|8626.9|8625.4|8627.5|8626|8630.1|8628.6|8625.3|8623.8|846
1702496400000|2023-12-13 19:40:00|8627.4|8625.9|8621.7|8620.2|8628|8626.5|8621.4|8619.9|920
1702496700000|2023-12-13 19:45:00|8621.8|8620.3|8624.8|8623.3|8625.1|8623.6|8620.7|8619.2|888
1702497000000|2023-12-13 19:50:00|8624.9|8623.4|8624|8622.5|8625.5|8624|8621.9|8620.4|695
1702497300000|2023-12-13 19:55:00|8623.9|8622.4|8623.7|8622.2|8625.3|8623.8|8622.5|8621|713
1702497600000|2023-12-13 20:00:00|8623.8|8622.3|8623.8|8622.3|8625.4|8623.9|8623.5|8622|472
1702497900000|2023-12-13 20:05:00|8623.7|8622.2|8625.2|8623.7|8626.1|8624.6|8623.1|8621.6|501
1702498200000|2023-12-13 20:10:00|8625.3|8623.8|8623.8|8622.3|8625.8|8624.3|8623.4|8621.9|527
1702498500000|2023-12-13 20:15:00|8623.9|8622.4|8623.3|8621.8|8624.4|8622.9|8622.5|8621|514
1702498800000|2023-12-13 20:20:00|8623.2|8621.7|8620.8|8619.3|8623.9|8622.4|8620.7|8619.2|452
1702499100000|2023-12-13 20:25:00|8620.9|8619.4|8615.1|8613.6|8621.2|8619.7|8614.9|8613.4|537
1702499400000|2023-12-13 20:30:00|8615.2|8613.7|8617.4|8615.9|8617.7|8616.2|8613.5|8612|444
1702499700000|2023-12-13 20:35:00|8617.5|8616|8617.4|8615.9|8618.9|8617.4|8616.6|8615.1|511
1702500000000|2023-12-13 20:40:00|8617.5|8616|8616.6|8615.1|8618|8616.5|8616.4|8614.9|481
1702500300000|2023-12-13 20:45:00|8616.7|8615.2|8617.5|8616|8617.8|8616.3|8616.1|8614.6|386
1702500600000|2023-12-13 20:50:00|8617.4|8615.9|8618.5|8617|8618.6|8617.1|8616.3|8614.8|315
1702500900000|2023-12-13 20:55:00|8618.7|8617.2|8617.6|8616.1|8618.8|8617.3|8617.1|8615.6|303
1702501200000|2023-12-13 21:00:00|8617.7|8616.2|8617.1|8615.6|8618.1|8616.6|8616.3|8614.8|226
1702501500000|2023-12-13 21:05:00|8617.2|8615.7|8619|8617.5|8619.7|8618.2|8617|8615.5|223
1702501800000|2023-12-13 21:10:00|8618.8|8617.3|8618.7|8617.2|8619.1|8617.6|8617.1|8615.6|249
1702502100000|2023-12-13 21:15:00|8618.8|8617.3|8618|8616.5|8619.3|8617.8|8617.9|8616.4|201
1702502400000|2023-12-13 21:20:00|8618.2|8616.7|8619.1|8617.6|8619.6|8618.1|8618.1|8616.6|230
1702502700000|2023-12-13 21:25:00|8619.2|8617.7|8619.1|8617.6|8620.7|8619.2|8618.8|8617.4|214
1702503000000|2023-12-13 21:30:00|8619|8617.5|8620.9|8619.4|8620.9|8619.4|8618.5|8617|182
1702503300000|2023-12-13 21:35:00|8620.8|8619.3|8620|8618.5|8621.1|8619.6|8619.5|8618|210
1702503600000|2023-12-13 21:40:00|8620.1|8618.6|8619.7|8618.2|8620.2|8618.7|8618.7|8617.2|199
1702503900000|2023-12-13 21:45:00|8619.9|8618.4|8620.3|8618.8|8620.8|8619.3|8618|8616.5|288
1702504200000|2023-12-13 21:50:00|8620.4|8618.9|8620.9|8619.4|8621.3|8619.8|8619.9|8618.4|299
1702504500000|2023-12-13 21:55:00|8621.6|8618.7|8621.7|8615.3|8623.2|8619.2|8618.9|8614.8|462
1702504800000|2023-12-13 22:00:00|8624.8|8612.9|8624.9|8613|8625.1|8613.2|8623.6|8611.7|35
1702505100000|2023-12-13 22:05:00|8624.8|8612.9|8625.3|8613.4|8626.1|8614.2|8624.5|8612.6|31
1702505400000|2023-12-13 22:10:00|8625.1|8613.2|8622.7|8610.8|8626|8614.1|8621.5|8609.6|70
1702505700000|2023-12-13 22:15:00|8622.8|8610.9|8623.8|8611.9|8623.8|8611.9|8622.1|8610.2|31
1702506000000|2023-12-13 22:20:00|8624.4|8612.5|8623.7|8611.8|8624.5|8612.6|8623.7|8611.8|12
1702506300000|2023-12-13 22:25:00|8623.8|8611.9|8623.1|8613.2|8625|8613.2|8623|8611.5|54
1702506600000|2023-12-13 22:30:00|8623.2|8613.1|8623.6|8612.6|8625.7|8613.8|8622.7|8611.4|162
1702506900000|2023-12-13 22:35:00|8623.7|8611.7|8621.9|8610|8625.5|8613.6|8619.9|8608|181
1702507200000|2023-12-13 22:40:00|8622.4|8610.5|8623.6|8611.7|8623.8|8611.9|8621.6|8609.7|127
1702507500000|2023-12-13 22:45:00|8623|8611.8|8623.9|8613.7|8625.7|8616.9|8621.9|8611.1|544
1702507800000|2023-12-13 22:50:00|8624|8613.9|8620.5|8608.6|8624.8|8614.1|8620.3|8608.4|365
1702508100000|2023-12-13 22:55:00|8620.4|8608.5|8621.1|8610.8|8622.3|8611.8|8620.1|8608.2|104
1702508400000|2023-12-13 23:00:00|8621|8611.1|8621.9|8618.5|8624.7|8619.2|8621|8610.2|300
1702508700000|2023-12-13 23:05:00|8621.4|8619|8620.4|8618.9|8621.7|8619.9|8620.1|8618.4|183
1702509000000|2023-12-13 23:10:00|8620.3|8618.8|8620.6|8619.1|8620.9|8619.4|8619.9|8618.4|106
1702509300000|2023-12-13 23:15:00|8620.8|8619.3|8620.8|8619.3|8621|8619.5|8619.9|8618.4|106
1702509600000|2023-12-13 23:20:00|8620.9|8619.4|8620.8|8619.3|8621.3|8619.8|8620|8618.5|110
1702509900000|2023-12-13 23:25:00|8620.7|8619.2|8621.1|8619.6|8621.7|8620.2|8620.4|8618.9|128
1702510200000|2023-12-13 23:30:00|8620.9|8619.4|8621.7|8620.2|8622|8620.5|8620.1|8618.6|85
1702510500000|2023-12-13 23:35:00|8621.6|8620.1|8621.3|8619.8|8621.7|8620.2|8620.6|8619.1|88
1702510800000|2023-12-13 23:40:00|8621.2|8619.7|8621.4|8619.9|8621.7|8620.2|8620.5|8619|80
1702511100000|2023-12-13 23:45:00|8621.3|8619.8|8621.2|8619.7|8621.7|8620.2|8620.7|8619.2|101
1702511400000|2023-12-13 23:50:00|8621.4|8619.9|8622.3|8620.8|8622.5|8621|8621.2|8619.7|80
1702511700000|2023-12-13 23:55:00|8622.4|8620.9|8623.2|8621.7|8623.4|8621.9|8622.1|8620.6|84
1702512000000|2023-12-14 00:00:00|8623.7|8622.2|8623.1|8621.6|8623.8|8622.3|8622.6|8621.1|129
1702512300000|2023-12-14 00:05:00|8623|8621.5|8622|8620.5|8623.2|8621.7|8621.6|8620.1|110
1702512600000|2023-12-14 00:10:00|8621.9|8620.4|8622.9|8621.4|8623.2|8621.7|8621.3|8619.8|173
1702512900000|2023-12-14 00:15:00|8622.7|8621.2|8623.2|8621.7|8623.6|8622.1|8622.5|8621|115
1702513200000|2023-12-14 00:20:00|8623.1|8621.6|8624|8622.5|8624.3|8622.8|8622.6|8621.1|127
1702513500000|2023-12-14 00:25:00|8624.2|8622.7|8624.3|8622.8|8625|8623.5|8623.4|8621.9|96
1702513800000|2023-12-14 00:30:00|8624.2|8622.7|8623.6|8622.1|8625.4|8623.9|8622.7|8621.2|347
1702514100000|2023-12-14 00:35:00|8623.5|8622|8621.2|8619.7|8623.5|8622|8620.4|8618.9|222
1702514400000|2023-12-14 00:40:00|8621.3|8619.8|8622.1|8620.6|8623.1|8621.6|8621|8619.5|111
1702514700000|2023-12-14 00:45:00|8622.3|8620.8|8621.8|8620.3|8622.4|8620.9|8621.1|8619.6|100
1702515000000|2023-12-14 00:50:00|8621.7|8620.2|8619.8|8618.3|8621.8|8620.3|8619.5|8618|139
1702515300000|2023-12-14 00:55:00|8619.4|8617.9|8621.7|8620.2|8623.6|8622.1|8619.4|8617.9|197
1702515600000|2023-12-14 01:00:00|8621.6|8620.1|8620.7|8619.2|8621.7|8620.2|8618.9|8617.4|226
1702515900000|2023-12-14 01:05:00|8620.9|8619.4|8619.8|8618.3|8621.3|8619.8|8618.8|8617.3|173
1702516200000|2023-12-14 01:10:00|8619.7|8618.2|8619.1|8617.6|8620.3|8618.8|8618.7|8617.2|155
1702516500000|2023-12-14 01:15:00|8619|8617.5|8620.4|8618.9|8621.1|8619.6|8618.9|8617.4|134
1702516800000|2023-12-14 01:20:00|8620.3|8618.8|8621.1|8619.6|8621.5|8620|8620.2|8618.7|154
1702517100000|2023-12-14 01:25:00|8621|8619.5|8620.9|8619.4|8621.8|8620.3|8620.6|8619.1|99
1702517400000|2023-12-14 01:30:00|8620.8|8619.3|8620.6|8619.1|8621.6|8620.1|8620.6|8619.1|150
1702517700000|2023-12-14 01:35:00|8620.5|8619|8621.3|8619.8|8621.3|8619.8|8619.1|8617.6|145
1702518000000|2023-12-14 01:40:00|8621.4|8619.9|8622.4|8620.9|8622.7|8621.2|8621.1|8619.6|96
1702518300000|2023-12-14 01:45:00|8622.3|8620.8|8621.3|8619.8|8622.7|8621.2|8620.8|8619.3|132
1702518600000|2023-12-14 01:50:00|8621.2|8619.7|8621.4|8619.9|8621.6|8620.1|8620.9|8619.4|89
1702518900000|2023-12-14 01:55:00|8621.2|8619.7|8620.9|8619.4|8621.6|8620.1|8620.5|8619|96
1702519200000|2023-12-14 02:00:00|8620.7|8619.2|8620.1|8618.6|8621.5|8620|8620|8618.5|81
1702519500000|2023-12-14 02:05:00|8620|8618.5|8619.1|8617.6|8620.3|8618.8|8618.4|8616.9|124
1702519800000|2023-12-14 02:10:00|8619|8617.5|8618.4|8616.9|8619|8617.5|8617.8|8616.3|157
1702520100000|2023-12-14 02:15:00|8618.5|8617|8618.8|8617.3|8618.9|8617.4|8618|8616.5|129
1702520400000|2023-12-14 02:20:00|8618.9|8617.4|8619.1|8617.6|8619.5|8618|8618.1|8616.6|149
1702520700000|2023-12-14 02:25:00|8619|8617.5|8619.1|8617.6|8619.5|8618|8618.4|8616.9|125
1702521000000|2023-12-14 02:30:00|8619.1|8617.6|8620.6|8619.1|8620.6|8619.1|8618.3|8616.8|191
1702521300000|2023-12-14 02:35:00|8620.4|8618.9|8618.8|8617.3|8620.4|8618.9|8618.7|8617.2|197
1702521600000|2023-12-14 02:40:00|8618.9|8617.4|8620.2|8618.7|8620.6|8619.1|8618.7|8617.2|159
1702521900000|2023-12-14 02:45:00|8620|8618.5|8622.3|8620.8|8622.6|8621.1|8620|8618.5|72
1702522200000|2023-12-14 02:50:00|8622.2|8620.7|8623.4|8621.9|8624.1|8622.6|8622|8620.5|90
1702522500000|2023-12-14 02:55:00|8623.3|8621.8|8623|8621.5|8624.5|8623|8622.6|8621.1|115
1702522800000|2023-12-14 03:00:00|8622.9|8621.4|8622.4|8620.9|8623.4|8621.9|8622.3|8620.8|101
1702523100000|2023-12-14 03:05:00|8622.5|8621|8623.2|8621.7|8623.3|8621.8|8622.1|8620.6|99
1702523400000|2023-12-14 03:10:00|8623.1|8621.6|8623.3|8621.8|8623.8|8622.3|8622.5|8621.3|116
1702523700000|2023-12-14 03:15:00|8623.2|8621.7|8623.5|8622|8623.6|8622.1|8622.9|8621.4|99
1702524000000|2023-12-14 03:20:00|8623.6|8622.1|8623.6|8622.1|8623.9|8622.4|8623.3|8621.8|78
1702524300000|2023-12-14 03:25:00|8623.7|8622.2|8625|8623.5|8625|8623.5|8623.3|8621.8|123
1702524600000|2023-12-14 03:30:00|8625.1|8623.6|8626.5|8625|8626.7|8625.2|8625.1|8623.6|129
1702524900000|2023-12-14 03:35:00|8626.4|8624.9|8625.1|8623.6|8626.5|8625|8624.4|8622.9|185
1702525200000|2023-12-14 03:40:00|8625.2|8623.7|8627.2|8625.7|8628.1|8626.6|8625.2|8623.7|160
1702525500000|2023-12-14 03:45:00|8627.1|8625.6|8626.6|8625.1|8627.5|8626|8626.1|8624.6|122
1702525800000|2023-12-14 03:50:00|8626.5|8625|8625|8623.5|8627|8625.5|8624.8|8623.3|130
1702526100000|2023-12-14 03:55:00|8625.1|8623.6|8625.1|8623.6|8625.6|8624.1|8624.3|8622.8|91
1702526400000|2023-12-14 04:00:00|8625|8623.5|8625.1|8623.6|8625.5|8624|8624.5|8623|113
1702526700000|2023-12-14 04:05:00|8625.2|8623.7|8626.2|8624.7|8626.8|8625.3|8625|8623.5|183
1702527000000|2023-12-14 04:10:00|8626.3|8624.8|8626.9|8625.4|8627|8625.5|8626|8624.5|153
1702527300000|2023-12-14 04:15:00|8627|8625.5|8627.1|8625.6|8627.6|8626.1|8626.9|8625.4|95
1702527600000|2023-12-14 04:20:00|8627.2|8625.7|8626.4|8624.9|8627.2|8625.7|8626.2|8624.7|74
1702527900000|2023-12-14 04:25:00|8626.5|8625|8627.3|8625.8|8627.5|8626|8625.9|8624.4|112
1702528200000|2023-12-14 04:30:00|8627.3|8625.8|8627.1|8625.6|8627.8|8626.3|8626.9|8625.4|103
1702528500000|2023-12-14 04:35:00|8627|8625.5|8626.7|8625.2|8627.7|8626.2|8626.5|8625|100
1702528800000|2023-12-14 04:40:00|8626.8|8625.3|8626.7|8625.2|8627.1|8625.6|8626|8624.5|94
1702529100000|2023-12-14 04:45:00|8626.6|8625.1|8626.8|8625.3|8627.3|8625.8|8626.4|8624.9|85
1702529400000|2023-12-14 04:50:00|8626.9|8625.4|8626.4|8624.9|8627.4|8625.9|8625.9|8624.4|105
1702529700000|2023-12-14 04:55:00|8626.3|8624.8|8625.5|8624|8626.9|8625.4|8625.4|8623.9|79
1702530000000|2023-12-14 05:00:00|8625.6|8624.1|8625.1|8623.6|8625.7|8624.2|8624.9|8623.4|119
1702530300000|2023-12-14 05:05:00|8625.2|8623.7|8625.2|8623.7|8625.4|8623.9|8624.4|8622.9|128
1702530600000|2023-12-14 05:10:00|8625.3|8623.8|8625.1|8623.6|8626|8624.6|8625|8623.5|144
1702530900000|2023-12-14 05:15:00|8625.2|8623.7|8625.6|8624.1|8625.6|8624.1|8624.6|8623.1|114
1702531200000|2023-12-14 05:20:00|8625.7|8624.2|8625.7|8624.2|8626.1|8624.6|8625|8623.5|152
1702531500000|2023-12-14 05:25:00|8625.8|8624.3|8627.3|8625.8|8627.7|8626.2|8624.7|8623.2|143
1702531800000|2023-12-14 05:30:00|8627.4|8625.9|8627.4|8625.9|8628.8|8627.3|8626.7|8625.2|94
1702532100000|2023-12-14 05:35:00|8627.2|8625.7|8626.2|8624.7|8627.6|8626.1|8626.2|8624.7|71
1702532400000|2023-12-14 05:40:00|8626.3|8624.8|8626.3|8624.8|8626.5|8625|8625.4|8623.9|112
1702532700000|2023-12-14 05:45:00|8626.2|8624.7|8624|8622.5|8626.3|8624.8|8623.9|8622.4|110
1702533000000|2023-12-14 05:50:00|8624.1|8622.6|8622.9|8621.4|8624.2|8622.7|8622.8|8621.3|74
1702533300000|2023-12-14 05:55:00|8622.8|8621.3|8622.5|8621|8623|8621.5|8621.5|8620|185
1702533600000|2023-12-14 06:00:00|8622.6|8621.1|8625.5|8624|8625.8|8624.3|8622.4|8620.9|249
1702533900000|2023-12-14 06:05:00|8625.4|8623.9|8626.1|8624.6|8626.4|8624.9|8625.4|8623.9|150
1702534200000|2023-12-14 06:10:00|8626.2|8624.7|8624.1|8622.6|8626.4|8625.1|8624.1|8622.6|170
1702534500000|2023-12-14 06:15:00|8624.2|8622.7|8624.4|8622.9|8624.8|8623.3|8623.9|8622.4|176
1702534800000|2023-12-14 06:20:00|8624.5|8623|8624.7|8623.2|8625.6|8624.1|8624.4|8622.9|119
1702535100000|2023-12-14 06:25:00|8624.6|8623.1|8624.1|8622.6|8625.3|8623.8|8623.8|8622.3|117
1702535400000|2023-12-14 06:30:00|8624|8622.5|8624.3|8622.8|8624.9|8623.4|8624|8622.5|137
1702535700000|2023-12-14 06:35:00|8624.2|8622.7|8624.7|8623.2|8625.4|8623.9|8623.5|8622|154
1702536000000|2023-12-14 06:40:00|8624.8|8623.3|8622.6|8621.1|8624.8|8623.3|8622.5|8621|132
1702536300000|2023-12-14 06:45:00|8622.7|8621.2|8623.6|8622.1|8624.2|8622.7|8622.6|8621.1|135
1702536600000|2023-12-14 06:50:00|8623.5|8622|8623.2|8621.7|8623.6|8622.3|8622.8|8621.3|118
1702536900000|2023-12-14 06:55:00|8623.3|8621.8|8623.1|8621.6|8623.8|8622.3|8622.4|8620.9|173
1702537200000|2023-12-14 07:00:00|8623.4|8621.9|8624.5|8623|8626|8625|8623.2|8621.9|281
1702537500000|2023-12-14 07:05:00|8624.6|8623.1|8623.1|8621.6|8624.6|8623.4|8622.7|8621.4|247
1702537800000|2023-12-14 07:10:00|8623|8621.5|8624|8623.1|8624.2|8623.3|8621.8|8620.7|226
1702538100000|2023-12-14 07:15:00|8623.9|8623|8624.1|8623.2|8625.9|8624.6|8622.9|8622|195
1702538400000|2023-12-14 07:20:00|8624.6|8623.7|8625.3|8623.8|8626.4|8625|8624.5|8623.5|221
1702538700000|2023-12-14 07:25:00|8625.2|8623.7|8625.5|8624.6|8626.9|8626|8623.8|8622.9|198
1702539000000|2023-12-14 07:30:00|8625.4|8624.5|8628.3|8626.8|8629.1|8627.6|8625.3|8624.4|291
1702539300000|2023-12-14 07:35:00|8628.4|8626.9|8627.1|8626.2|8629|8627.5|8625.9|8624.4|267
1702539600000|2023-12-14 07:40:00|8627.2|8626.3|8627.2|8625.7|8627.7|8626.4|8625.4|8624|207
1702539900000|2023-12-14 07:45:00|8627.1|8625.6|8625.9|8625|8630.6|8629.4|8625.9|8625|229
1702540200000|2023-12-14 07:50:00|8626|8625.1|8622.7|8621.8|8626|8625.1|8622.1|8620.6|175
1702540500000|2023-12-14 07:55:00|8622.8|8621.9|8622.9|8621.4|8624|8622.5|8621.6|8620.1|236
1702540800000|2023-12-14 08:00:00|8623|8621.5|8621.7|8620.2|8623.6|8622.1|8617.7|8616.5|440
1702541100000|2023-12-14 08:05:00|8621.8|8620.3|8625.3|8624.4|8627.2|8625.7|8621.5|8620|363
1702541400000|2023-12-14 08:10:00|8625.4|8624.5|8627.1|8625.6|8627.5|8626.2|8623.4|8622.5|349
1702541700000|2023-12-14 08:15:00|8627.2|8625.7|8631.5|8630.6|8631.9|8630.6|8626.1|8625|338
1702542000000|2023-12-14 08:20:00|8631.6|8630.7|8627.8|8626.3|8634.1|8633.2|8627.8|8626.3|352
1702542300000|2023-12-14 08:25:00|8627.9|8626.4|8633.5|8632|8633.5|8632|8627.4|8626.1|277
1702542600000|2023-12-14 08:30:00|8633.4|8631.9|8633.6|8632.1|8634.5|8633|8630.1|8628.6|510
1702542900000|2023-12-14 08:35:00|8633.5|8632|8632.6|8631.1|8634.8|8633.3|8632|8630.6|343
1702543200000|2023-12-14 08:40:00|8632.3|8630.8|8630.7|8629.8|8633.5|8632.5|8630.2|8628.8|340
1702543500000|2023-12-14 08:45:00|8630.8|8629.9|8625.8|8624.3|8631|8630|8625.7|8624.2|244
1702543800000|2023-12-14 08:50:00|8625.3|8623.8|8627|8625.5|8628.1|8626.8|8624.4|8623.2|280
1702544100000|2023-12-14 08:55:00|8627.1|8625.6|8626.3|8624.8|8628.5|8627.1|8625.3|8624.2|301
1702544400000|2023-12-14 09:00:00|8626|8625.1|8630.5|8629.6|8631.9|8630.4|8625.1|8623.8|456
1702544700000|2023-12-14 09:05:00|8630.6|8629.7|8623.5|8622|8631.7|8630.8|8623.5|8622|318
1702545000000|2023-12-14 09:10:00|8623.3|8621.8|8624|8622.5|8625.1|8624.1|8621.9|8621|330
1702545300000|2023-12-14 09:15:00|8624.1|8622.6|8619.7|8618.8|8626.8|8625.3|8619.7|8618.4|315
1702545600000|2023-12-14 09:20:00|8619.6|8618.7|8615.8|8614.3|8621.2|8619.9|8614.5|8613|360
1702545900000|2023-12-14 09:25:00|8615.7|8614.2|8614.4|8613.5|8618.1|8616.6|8614.4|8613|269
1702546200000|2023-12-14 09:30:00|8614.5|8613.6|8616.5|8615|8618.3|8616.8|8614.4|8613.5|275
1702546500000|2023-12-14 09:35:00|8616.6|8615.1|8618.2|8616.7|8618.9|8617.4|8616.5|8615|274
1702546800000|2023-12-14 09:40:00|8618.1|8616.6|8616.2|8614.7|8618.8|8617.3|8616.1|8614.7|254
1702547100000|2023-12-14 09:45:00|8616.5|8615|8615.6|8614.7|8618.1|8616.7|8614.7|8613.5|226
1702547400000|2023-12-14 09:50:00|8615.7|8614.8|8611.2|8609.7|8617.4|8615.9|8610.7|8609.2|270
1702547700000|2023-12-14 09:55:00|8611.1|8609.6|8608.5|8607|8611.6|8610.1|8608|8606.5|387
1702548000000|2023-12-14 10:00:00|8608.4|8606.9|8609.5|8608.6|8610.2|8609.3|8606.2|8605.1|298
1702548300000|2023-12-14 10:05:00|8609.6|8608.7|8609.1|8608.2|8611.1|8609.8|8608.3|8607.4|191
1702548600000|2023-12-14 10:10:00|8609.3|8608.4|8611.2|8609.7|8611.8|8610.4|8609.1|8607.9|251
1702548900000|2023-12-14 10:15:00|8611.1|8609.6|8613.2|8611.7|8613.3|8611.8|8609.9|8609|172
1702549200000|2023-12-14 10:20:00|8613.1|8611.6|8614.8|8613.3|8615.6|8614.1|8612.7|8611.4|152
1702549500000|2023-12-14 10:25:00|8614.9|8613.9|8616.1|8614.6|8616.8|8615.3|8614.4|8613.1|203
1702549800000|2023-12-14 10:30:00|8616.6|8615.1|8615.8|8614.3|8618.6|8617.2|8615.6|8614.1|212
1702550100000|2023-12-14 10:35:00|8615.7|8614.2|8615.8|8614.9|8616.3|8615.1|8614.3|8613.3|199
1702550400000|2023-12-14 10:40:00|8615.9|8615|8620.4|8618.9|8620.5|8619|8615.4|8614.3|216
1702550700000|2023-12-14 10:45:00|8620.5|8619|8618.1|8617.2|8622.5|8621|8617.4|8616.4|235
1702551000000|2023-12-14 10:50:00|8618|8617.1|8620.1|8618.6|8620.2|8618.9|8617.3|8616.2|186
1702551300000|2023-12-14 10:55:00|8620|8618.5|8620.7|8619.2|8621.5|8620.2|8618.2|8617.3|226
1702551600000|2023-12-14 11:00:00|8620.8|8619.3|8623.5|8622|8623.7|8622.2|8620.4|8619.2|256
1702551900000|2023-12-14 11:05:00|8623.6|8622.1|8621.8|8620.9|8624.1|8622.6|8621.6|8620.7|157
1702552200000|2023-12-14 11:10:00|8621.9|8621|8622.3|8621.4|8622.6|8621.6|8621.4|8620.5|182
1702552500000|2023-12-14 11:15:00|8622.4|8621.5|8622.7|8621.2|8623.9|8622.8|8621.8|8620.9|174
1702552800000|2023-12-14 11:20:00|8622.8|8621.3|8622.2|8620.7|8624.1|8622.8|8620.4|8619.3|254
1702553100000|2023-12-14 11:25:00|8622.1|8620.6|8620.2|8619.3|8622.1|8620.6|8619.8|8618.6|202
1702553400000|2023-12-14 11:30:00|8620.1|8619.2|8621.8|8620.3|8622.2|8620.7|8619.8|8618.4|235
1702553700000|2023-12-14 11:35:00|8621.9|8620.4|8623.2|8622.3|8625.4|8623.9|8621.7|8620.4|193
1702554000000|2023-12-14 11:40:00|8623.3|8622.4|8624.7|8623.8|8625.7|8624.2|8623.3|8622.2|179
1702554300000|2023-12-14 11:45:00|8624.5|8623.6|8627|8626.1|8627.6|8626.7|8624.5|8623.2|180
1702554600000|2023-12-14 11:50:00|8627.1|8626.2|8631|8629.5|8631|8629.5|8627|8625.9|201
1702554900000|2023-12-14 11:55:00|8630.8|8629.3|8636.3|8625.3|8636.4|8631.4|8630.3|8624.8|356
1702555200000|2023-12-14 12:00:00|8636.4|8625.5|8605.7|8604.2|8636.5|8625.7|8602.5|8601|1114
1702555500000|2023-12-14 12:05:00|8605.6|8604.1|8607.2|8605.7|8608.3|8606.8|8604.4|8602.9|526
1702555800000|2023-12-14 12:10:00|8607.4|8605.9|8608.9|8607.4|8610.2|8608.7|8604.6|8603.1|351
1702556100000|2023-12-14 12:15:00|8608.8|8607.3|8597.4|8595.9|8611.4|8609.9|8597.4|8595.9|341
1702556400000|2023-12-14 12:20:00|8597.3|8595.8|8598|8596.5|8599.5|8598|8596.3|8595|309
1702556700000|2023-12-14 12:25:00|8597.9|8596.4|8592.9|8591.4|8599.2|8598.1|8592.8|8591.4|342
1702557000000|2023-12-14 12:30:00|8593|8591.5|8594.6|8593.7|8597.1|8595.6|8591.3|8589.8|338
1702557300000|2023-12-14 12:35:00|8594.7|8593.8|8590|8588.5|8595.4|8594.3|8587.7|8586.2|324
1702557600000|2023-12-14 12:40:00|8589.9|8588.4|8592.2|8590.7|8592.4|8591.2|8588.4|8587.4|242
1702557900000|2023-12-14 12:45:00|8592.5|8591|8590.6|8589.7|8594.3|8593.4|8590.5|8589|290
1702558200000|2023-12-14 12:50:00|8590.7|8589.8|8590.4|8589.5|8591.2|8590.3|8589.2|8587.7|299
1702558500000|2023-12-14 12:55:00|8590.3|8589.4|8591.6|8590.7|8594|8592.9|8588.8|8587.4|307
1702558800000|2023-12-14 13:00:00|8591.5|8590.6|8595.3|8593.8|8597.4|8595.9|8590.6|8589.7|445
1702559100000|2023-12-14 13:05:00|8595.4|8593.9|8595.9|8594.4|8598.1|8596.9|8595|8593.6|277
1702559400000|2023-12-14 13:10:00|8595.8|8594.3|8599.2|8588.9|8599.6|8594.6|8592.4|8588.8|492
1702559700000|2023-12-14 13:15:00|8599.9|8589.9|8605.6|8604.1|8608.1|8606.6|8593.4|8588.8|1123
1702560000000|2023-12-14 13:20:00|8605.7|8604.2|8604|8602.5|8606.1|8604.6|8600.8|8599.3|608
1702560300000|2023-12-14 13:25:00|8604.1|8602.6|8610.3|8599.3|8610.3|8603.2|8598.4|8596.6|564
1702560600000|2023-12-14 13:30:00|8610.5|8599.5|8603.5|8602|8610.9|8604.8|8598.6|8596.3|1118
1702560900000|2023-12-14 13:35:00|8603.3|8601.8|8604.2|8602.7|8606.1|8604.6|8600.4|8598.9|666
1702561200000|2023-12-14 13:40:00|8604.4|8602.9|8598.2|8596.7|8605.3|8603.8|8598.1|8596.6|480
1702561500000|2023-12-14 13:45:00|8598.3|8596.8|8597.1|8595.6|8598.7|8597.6|8595.8|8594.8|378
1702561800000|2023-12-14 13:50:00|8597|8595.5|8598.4|8597.5|8602.8|8601.3|8596.5|8595.2|486
1702562100000|2023-12-14 13:55:00|8598.3|8597.4|8599.6|8598.1|8602.3|8601.1|8597.5|8596|519
1702562400000|2023-12-14 14:00:00|8599.4|8597.9|8600.5|8599|8603.9|8602.9|8598.4|8597.3|542
1702562700000|2023-12-14 14:05:00|8600.7|8599.2|8600.5|8599|8600.8|8599.3|8594.3|8592.8|697
1702563000000|2023-12-14 14:10:00|8600.3|8598.8|8612.9|8611.4|8622.8|8621.3|8600|8598.5|853
1702563300000|2023-12-14 14:15:00|8612.8|8611.3|8621.1|8619.6|8621.2|8619.7|8612.6|8611.3|609
1702563600000|2023-12-14 14:20:00|8620.8|8619.9|8625.3|8623.8|8625.5|8624|8618.2|8616.9|680
1702563900000|2023-12-14 14:25:00|8625.2|8623.7|8620.5|8619.6|8625.2|8623.8|8618.6|8617.7|414
1702564200000|2023-12-14 14:30:00|8620.2|8619.3|8619.9|8619|8625.2|8623.7|8618|8616.5|469
1702564500000|2023-12-14 14:35:00|8619.7|8618.8|8617.7|8616.8|8620.4|8619.4|8616.8|8615.9|444
1702564800000|2023-12-14 14:40:00|8617.4|8616.5|8617.5|8616|8618|8617|8615.8|8614.7|382
1702565100000|2023-12-14 14:45:00|8617.4|8615.9|8620.1|8618.6|8620.5|8619|8613.7|8612.2|423
1702565400000|2023-12-14 14:50:00|8620.2|8618.7|8618.8|8617.9|8620.7|8619.5|8617.5|8616.5|414
1702565700000|2023-12-14 14:55:00|8618.7|8617.8|8624.4|8622.9|8624.7|8623.2|8618.6|8617.6|317
1702566000000|2023-12-14 15:00:00|8624.6|8623.1|8623.8|8622.9|8627.9|8626.4|8623.2|8622|458
1702566300000|2023-12-14 15:05:00|8624|8623.1|8624|8622.5|8624.5|8623.2|8622.6|8621.7|350
1702566600000|2023-12-14 15:10:00|8623.9|8623|8623.7|8622.2|8624.5|8623.6|8623|8621.8|351
1702566900000|2023-12-14 15:15:00|8623.6|8622.1|8625.4|8624.5|8627.2|8625.7|8622.9|8621.8|375
1702567200000|2023-12-14 15:20:00|8625.6|8624.7|8620|8618.5|8627.9|8626.4|8619.2|8618|389
1702567500000|2023-12-14 15:25:00|8620.1|8618.6|8618.6|8617.1|8621.4|8620|8618.2|8616.8|390
1702567800000|2023-12-14 15:30:00|8618.5|8617|8619.9|8619|8622.6|8621.1|8618.1|8616.8|355
1702568100000|2023-12-14 15:35:00|8620|8619.1|8624|8622.5|8625.3|8623.8|8620|8619.1|300
1702568400000|2023-12-14 15:40:00|8624.1|8622.6|8622.7|8621.8|8624.6|8623.7|8621.8|8620.8|364
1702568700000|2023-12-14 15:45:00|8622.4|8621.5|8627.1|8625.6|8627.1|8625.6|8621.4|8620.5|338
1702569000000|2023-12-14 15:50:00|8627.4|8625.9|8619.1|8617.6|8627.4|8626.2|8618.8|8617.3|417
1702569300000|2023-12-14 15:55:00|8619|8617.5|8616.7|8615.8|8619.4|8618|8615.6|8614.7|583
1702569600000|2023-12-14 16:00:00|8616.5|8615.6|8618.1|8617.2|8620|8618.5|8616.2|8615.3|517
1702569900000|2023-12-14 16:05:00|8618|8617.1|8613.4|8612.5|8619.4|8617.9|8613.4|8612.3|309
1702570200000|2023-12-14 16:10:00|8613.3|8612.4|8614.9|8614|8616|8615.1|8613|8612.1|274
1702570500000|2023-12-14 16:15:00|8615|8614.1|8615.9|8615|8617.8|8616.9|8614.1|8613.2|306
1702570800000|2023-12-14 16:20:00|8615.8|8614.9|8614|8612.5|8616.1|8615.2|8613.8|8612.5|277
1702571100000|2023-12-14 16:25:00|8613.8|8612.9|8613.4|8612.5|8615.7|8614.8|8613.4|8612.3|237
1702571400000|2023-12-14 16:30:00|8613.2|8612.3|8612.9|8611.4|8614.3|8613.3|8612.4|8611.3|249
1702571700000|2023-12-14 16:35:00|8612.7|8611.8|8614.5|8613|8615.2|8614|8611.5|8610.3|194
1702572000000|2023-12-14 16:40:00|8614.6|8613.1|8612.2|8611.3|8614.9|8613.8|8611.9|8610.4|210
1702572300000|2023-12-14 16:45:00|8612|8611.1|8609.7|8608.8|8612|8611.1|8609.7|8608.8|162
1702572600000|2023-12-14 16:50:00|8609.8|8608.9|8610.9|8610|8611.5|8610.6|8608.9|8607.8|167
1702572900000|2023-12-14 16:55:00|8611|8610.1|8614.1|8613.2|8614.2|8613.3|8610.5|8609.6|186
1702573200000|2023-12-14 17:00:00|8614.4|8612.9|8614.7|8613.2|8616.9|8615.4|8613.5|8612|322
1702573500000|2023-12-14 17:05:00|8614.6|8613.1|8616.1|8614.6|8617.8|8616.3|8614.2|8612.7|209
1702573800000|2023-12-14 17:10:00|8616|8614.5|8616.1|8614.6|8617.8|8616.3|8615.5|8614|191
1702574100000|2023-12-14 17:15:00|8615.7|8614.8|8615.3|8614.4|8616.4|8615|8615.1|8614|142
1702574400000|2023-12-14 17:20:00|8615.4|8613.9|8612.9|8611.4|8615.6|8614.5|8612.9|8611.4|172
1702574700000|2023-12-14 17:25:00|8613|8611.5|8607.6|8606.1|8613|8611.5|8607.6|8606.1|240
1702575000000|2023-12-14 17:30:00|8607.7|8606.2|8604.8|8603.9|8609|8607.5|8604.3|8603|183
1702575300000|2023-12-14 17:35:00|8604.7|8603.8|8604.7|8603.8|8605.9|8604.9|8602.9|8601.6|221
1702575600000|2023-12-14 17:40:00|8604.6|8603.7|8604.7|8603.8|8604.9|8604|8603.7|8602.3|128
1702575900000|2023-12-14 17:45:00|8605.1|8604.2|8606.2|8605.3|8607.1|8605.9|8604.6|8603.1|124
1702576200000|2023-12-14 17:50:00|8606.3|8605.4|8610.2|8609.3|8610.2|8609.3|8606.1|8605|154
1702576500000|2023-12-14 17:55:00|8610.1|8609.2|8608.7|8607.8|8611.2|8610.1|8608.1|8607.2|233
1702576800000|2023-12-14 18:00:00|8608.8|8607.9|8611.4|8610.5|8613.4|8611.9|8608.8|8607.9|209
1702577100000|2023-12-14 18:05:00|8611.3|8610.4|8612.1|8611.2|8612.2|8611.2|8610.6|8609.5|174
1702577400000|2023-12-14 18:10:00|8612.2|8611.3|8615.8|8614.3|8616|8614.5|8612.2|8611.2|178
1702577700000|2023-12-14 18:15:00|8615.7|8614.2|8615.2|8613.7|8616.4|8614.9|8614.9|8613.4|200
1702578000000|2023-12-14 18:20:00|8615.3|8613.8|8616.9|8615.4|8616.9|8615.4|8615.1|8613.6|148
1702578300000|2023-12-14 18:25:00|8616.8|8615.3|8616|8614.5|8617.1|8615.6|8615.8|8614.3|160
1702578600000|2023-12-14 18:30:00|8615.9|8614.4|8615.7|8614.2|8616.1|8614.6|8614.5|8613|158
1702578900000|2023-12-14 18:35:00|8615.9|8614.4|8615.6|8614.1|8616.6|8615.1|8615.4|8613.9|175
1702579200000|2023-12-14 18:40:00|8615.4|8613.9|8613.4|8611.9|8615.5|8614|8613.3|8611.8|167
1702579500000|2023-12-14 18:45:00|8613.4|8611.9|8614.2|8612.7|8614.3|8613.1|8612.9|8611.4|107
1702579800000|2023-12-14 18:50:00|8614.1|8612.6|8615.2|8613.7|8615.4|8614.5|8613.9|8612.4|156
1702580100000|2023-12-14 18:55:00|8614.9|8614|8612.9|8611.4|8615.6|8614.1|8612.2|8610.7|153
1702580400000|2023-12-14 19:00:00|8613|8611.5|8611.3|8610.4|8613|8611.7|8610.9|8609.8|198
1702580700000|2023-12-14 19:05:00|8611.4|8610.5|8616|8614.5|8616.2|8614.7|8611.3|8610.4|150
1702581000000|2023-12-14 19:10:00|8615.9|8614.4|8618.3|8617.4|8618.4|8617.4|8615.2|8614|128
1702581300000|2023-12-14 19:15:00|8618.4|8617.5|8615.5|8614.6|8618.8|8617.5|8615.3|8613.9|126
1702581600000|2023-12-14 19:20:00|8615.6|8614.7|8613.9|8613|8617.1|8615.6|8613|8611.5|134
1702581900000|2023-12-14 19:25:00|8613.7|8612.8|8616.3|8614.8|8616.5|8615|8613.7|8612.8|103
1702582200000|2023-12-14 19:30:00|8616.2|8614.7|8617.7|8616.2|8618.2|8616.7|8616.2|8614.7|168
1702582500000|2023-12-14 19:35:00|8617.6|8616.1|8617.2|8615.7|8618.5|8617|8616.8|8615.4|124
1702582800000|2023-12-14 19:40:00|8617.3|8615.8|8616.5|8615|8617.5|8616|8616.1|8614.6|207
1702583100000|2023-12-14 19:45:00|8616.7|8615.2|8616.1|8615.2|8616.7|8615.5|8615.7|8614.5|112
1702583400000|2023-12-14 19:50:00|8616.2|8615.3|8615.9|8614.4|8617.1|8615.7|8615.9|8614.4|154
1702583700000|2023-12-14 19:55:00|8615.8|8614.3|8616.5|8615.6|8617.2|8616.2|8615.7|8614.2|175
1702584000000|2023-12-14 20:00:00|8616.6|8615.7|8616.9|8616|8617.6|8616.7|8616.5|8615.6|140
1702584300000|2023-12-14 20:05:00|8617|8616.1|8614.5|8613.6|8617.1|8616.2|8614.5|8613.3|88
1702584600000|2023-12-14 20:10:00|8614.8|8613.9|8614.7|8613.8|8615.2|8614|8614.2|8612.7|86
1702584900000|2023-12-14 20:15:00|8615.1|8613.6|8615.7|8614.2|8616.9|8615.4|8615|8613.5|142
1702585200000|2023-12-14 20:20:00|8615.6|8614.1|8612.8|8611.3|8615.9|8614.4|8612.8|8611.3|141
1702585500000|2023-12-14 20:25:00|8612.9|8611.4|8613.3|8611.8|8613.9|8612.4|8612.7|8611.2|114
1702585800000|2023-12-14 20:30:00|8613.4|8611.9|8612.6|8611.1|8613.5|8612|8612.5|8611|86
1702586100000|2023-12-14 20:35:00|8612.8|8611.3|8612.7|8611.2|8613|8611.5|8612.2|8610.7|120
1702586400000|2023-12-14 20:40:00|8612.6|8611.1|8611.4|8609.9|8613.5|8612|8611.2|8609.7|102
1702586700000|2023-12-14 20:45:00|8611.4|8609.9|8609.6|8608.7|8611.4|8610.2|8608.8|8607.9|111
1702587000000|2023-12-14 20:50:00|8609.9|8608.4|8609.4|8607.9|8610.1|8608.8|8609.2|8607.9|99
1702587300000|2023-12-14 20:55:00|8609.5|8608|8608.1|8606.6|8609.5|8608|8607.6|8606.1|128
1702587600000|2023-12-14 21:00:00|8608.2|8606.7|8609|8607.5|8609|8607.5|8607.8|8606.3|148
1702587900000|2023-12-14 21:05:00|8609.1|8607.6|8609.7|8608.2|8609.9|8608.4|8608.8|8607.3|111
1702588200000|2023-12-14 21:10:00|8609.6|8608.1|8610.2|8608.7|8610.3|8608.8|8609.4|8607.9|91
1702588500000|2023-12-14 21:15:00|8610.1|8608.6|8611.5|8610|8612.1|8610.6|8609.9|8608.4|97
1702588800000|2023-12-14 21:20:00|8611.6|8610.1|8613|8611.5|8613.2|8611.8|8611.6|8610.1|82
1702589100000|2023-12-14 21:25:00|8612.9|8611.4|8612.7|8611.2|8613.5|8612|8612.6|8611.1|64
1702589400000|2023-12-14 21:30:00|8612.6|8611.1|8611.8|8610.3|8612.6|8611.1|8611.6|8610.1|78
1702589700000|2023-12-14 21:35:00|8612|8610.5|8610.8|8609.3|8612.1|8610.8|8610.7|8609.2|112
1702590000000|2023-12-14 21:40:00|8610.7|8609.2|8610.6|8609.7|8610.9|8609.7|8610|8608.5|74
1702590300000|2023-12-14 21:45:00|8610.9|8609.4|8612.6|8611.1|8613.1|8611.6|8610.9|8609.4|101
1702590600000|2023-12-14 21:50:00|8612.7|8611.2|8611.7|8610.2|8613.1|8611.6|8611.7|8610.2|173
1702590900000|2023-12-14 21:55:00|8612.6|8609.4|8614.2|8607.2|8614.4|8610.2|8611.9|8605|311
1702591200000|2023-12-14 22:00:00|8616.2|8604.3|8616.5|8604.6|8617.3|8605.4|8616.2|8604.3|14
1702591500000|2023-12-14 22:05:00|8616.6|8604.7|8615.8|8603.9|8617.9|8606|8615.8|8603.9|42
1702591800000|2023-12-14 22:10:00|8615.9|8604|8617.9|8606|8618.2|8606.3|8615.2|8603.3|103
1702592100000|2023-12-14 22:15:00|8617.6|8605.7|8616.7|8604.8|8618.1|8606.2|8614.7|8602.8|140
1702592400000|2023-12-14 22:20:00|8616.8|8604.9|8616|8604.1|8617.1|8605.2|8615.2|8603.3|48
1702592700000|2023-12-14 22:25:00|8616.1|8604.3|8617.5|8605.6|8617.5|8605.6|8615.5|8603.6|50
1702593000000|2023-12-14 22:30:00|8617.6|8605.7|8618.6|8606.7|8619.5|8607.6|8616.6|8604.7|93
1702593300000|2023-12-14 22:35:00|8618.8|8606.9|8618.3|8606.4|8618.8|8606.9|8617.8|8605.9|73
1702593600000|2023-12-14 22:40:00|8618.2|8606.3|8619|8607.1|8619.3|8607.4|8618.2|8606.3|56
1702593900000|2023-12-14 22:45:00|8619.1|8607.2|8617.4|8605.5|8619.3|8607.4|8617.2|8605.3|226
1702594200000|2023-12-14 22:50:00|8617.5|8605.6|8617.2|8605.3|8618.5|8606.6|8616.9|8605|251
1702594500000|2023-12-14 22:55:00|8617.1|8605.2|8619.1|8608.3|8619.9|8610.6|8615.7|8603.8|348
1702594800000|2023-12-14 23:00:00|8618.6|8608.9|8611.8|8608.8|8618.6|8609.5|8610.3|8605.6|235
1702595100000|2023-12-14 23:05:00|8611.3|8609.3|8612.4|8610.1|8612.5|8610.3|8611|8609.2|188
1702595400000|2023-12-14 23:10:00|8612|8610.5|8612.2|8610.7|8612.8|8611|8611.3|8609.3|185
1702595700000|2023-12-14 23:15:00|8612.3|8610.8|8612.1|8610.6|8612.6|8611.1|8611.1|8609.6|104
1702596000000|2023-12-14 23:20:00|8612.2|8610.7|8610.7|8609.2|8612.2|8610.7|8610.2|8608.7|63
1702596300000|2023-12-14 23:25:00|8610.9|8609.4|8610.7|8609.2|8611|8609.5|8610.7|8609.2|4
1702596600000|2023-12-14 23:30:00|8610.4|8608.9|8610.5|8609|8611.5|8610|8610.2|8608.7|138
1702596900000|2023-12-14 23:35:00|8610.4|8608.9|8611.2|8609.7|8611.3|8609.8|8610.4|8608.9|83
1702597200000|2023-12-14 23:40:00|8611.3|8609.8|8610.8|8609.3|8611.3|8609.8|8610.4|8608.9|96
1702597500000|2023-12-14 23:45:00|8610.7|8609.2|8610.3|8608.8|8611.2|8609.7|8610.2|8608.7|113
1702597800000|2023-12-14 23:50:00|8610.4|8608.9|8610.5|8609|8610.7|8609.2|8609.6|8608.1|117
1702598100000|2023-12-14 23:55:00|8610.4|8608.9|8609.2|8607.7|8611|8609.5|8608.9|8607.4|147
1702598400000|2023-12-15 00:00:00|8609.1|8607.6|8609.5|8608|8609.9|8608.4|8607.9|8606.4|210
1702598700000|2023-12-15 00:05:00|8609.6|8608.1|8609.8|8608.3|8609.9|8608.4|8608.7|8607.2|105
1702599000000|2023-12-15 00:10:00|8609.9|8608.4|8610.7|8609.2|8611.4|8609.9|8609.4|8607.9|104
1702599300000|2023-12-15 00:15:00|8610.8|8609.3|8612.2|8610.7|8612.2|8610.7|8610.4|8608.9|78
1702599600000|2023-12-15 00:20:00|8611.6|8610.1|8610.5|8609|8611.7|8610.2|8610.2|8608.7|72
1702599900000|2023-12-15 00:25:00|8610.6|8609.1|8610.6|8609.1|8611.1|8609.6|8610.3|8608.8|68
1702600200000|2023-12-15 00:30:00|8610.5|8609|8611|8609.5|8611.2|8609.7|8610.2|8608.7|63
1702600500000|2023-12-15 00:35:00|8611.1|8609.6|8613.5|8612|8613.6|8612.1|8610.9|8609.4|70
1702600800000|2023-12-15 00:40:00|8613.6|8612.1|8612.2|8610.7|8613.6|8612.1|8611.6|8610.1|95
1702601100000|2023-12-15 00:45:00|8612.1|8610.6|8610.9|8609.4|8612.1|8610.6|8610.3|8608.8|95
1702601400000|2023-12-15 00:50:00|8611|8609.5|8612.8|8611.3|8612.9|8611.4|8610.8|8609.3|135
1702601700000|2023-12-15 00:55:00|8613.3|8611.8|8612.5|8611|8613.9|8612.4|8612.3|8610.8|163
1702602000000|2023-12-15 01:00:00|8612.4|8610.9|8612.2|8610.7|8613.6|8612.1|8611.4|8609.9|148
1702602300000|2023-12-15 01:05:00|8612.4|8610.9|8612.8|8611.3|8613.3|8611.8|8612.3|8610.8|121
1702602600000|2023-12-15 01:10:00|8612.9|8611.4|8613.1|8611.6|8613.4|8611.9|8611.8|8610.3|129
1702602900000|2023-12-15 01:15:00|8613.2|8611.7|8612.8|8611.3|8613.3|8611.8|8612.2|8610.7|177
1702603200000|2023-12-15 01:20:00|8612.7|8611.2|8613|8611.5|8613.6|8612.1|8612.7|8611.2|144
1702603500000|2023-12-15 01:25:00|8612.9|8611.4|8613|8611.5|8613.4|8611.9|8612.8|8611.3|105
1702603800000|2023-12-15 01:30:00|8613.1|8611.6|8613.4|8611.9|8613.8|8612.3|8612.6|8611.1|160
1702604100000|2023-12-15 01:35:00|8613.5|8612|8614.5|8613|8614.5|8613|8612.9|8611.4|176
1702604400000|2023-12-15 01:40:00|8614.4|8612.9|8614.3|8612.8|8614.9|8613.4|8613.9|8612.4|153
1702604700000|2023-12-15 01:45:00|8614.2|8612.7|8613.6|8612.1|8614.8|8613.3|8613.1|8611.6|157
1702605000000|2023-12-15 01:50:00|8613.5|8612|8612.2|8610.7|8614|8612.5|8611.9|8610.4|157
1702605300000|2023-12-15 01:55:00|8612.3|8610.8|8612.7|8611.2|8612.8|8611.3|8611.8|8610.3|74
1702605600000|2023-12-15 02:00:00|8612.7|8611.2|8613.1|8611.6|8613.3|8611.8|8612.4|8610.9|80
1702605900000|2023-12-15 02:05:00|8613.2|8611.7|8613.9|8612.4|8613.9|8612.4|8613|8611.5|67
1702606200000|2023-12-15 02:10:00|8614|8612.5|8613.7|8612.2|8614.3|8612.8|8613.7|8612.2|81
1702606500000|2023-12-15 02:15:00|8613.8|8612.3|8614|8612.5|8615.3|8613.8|8612.6|8611.1|163
1702606800000|2023-12-15 02:20:00|8614.1|8612.6|8613.8|8612.3|8614.7|8613.2|8613.3|8611.8|165
1702607100000|2023-12-15 02:25:00|8613.7|8612.2|8614.8|8613.3|8615.4|8613.9|8613.2|8611.7|178
1702607400000|2023-12-15 02:30:00|8614.7|8613.2|8615.3|8613.8|8615.9|8614.4|8614.7|8613.2|97
1702607700000|2023-12-15 02:35:00|8615.4|8613.9|8615.2|8613.7|8615.4|8613.9|8614.6|8613.1|73
1702608000000|2023-12-15 02:40:00|8615.1|8613.6|8615.1|8613.6|8615.4|8613.9|8614.3|8612.8|86
1702608300000|2023-12-15 02:45:00|8615|8613.5|8616.1|8614.6|8616.2|8614.7|8615|8613.5|90
1702608600000|2023-12-15 02:50:00|8616|8614.5|8616.8|8615.3|8617.4|8615.9|8616|8614.5|77
1702608900000|2023-12-15 02:55:00|8616.9|8615.4|8615.6|8614.1|8617.3|8615.8|8615.6|8614.1|64
1702609200000|2023-12-15 03:00:00|8615.5|8614|8617.5|8616|8617.7|8616.2|8615.4|8613.9|62
1702609500000|2023-12-15 03:05:00|8617.4|8615.9|8617|8615.5|8617.8|8616.3|8617|8615.5|61
1702609800000|2023-12-15 03:10:00|8617.1|8615.6|8617.4|8615.9|8617.8|8616.3|8616.6|8615.1|85
1702610100000|2023-12-15 03:15:00|8617.5|8616|8616|8614.5|8617.6|8616.1|8615.9|8614.4|92
1702610400000|2023-12-15 03:20:00|8616.1|8614.6|8616.4|8614.9|8616.7|8615.2|8615.9|8614.4|92
1702610700000|2023-12-15 03:25:00|8616.2|8614.7|8616.2|8614.7|8616.6|8615.1|8615.8|8614.3|133
1702611000000|2023-12-15 03:30:00|8616.3|8614.8|8616|8614.5|8616.7|8615.2|8615.9|8614.4|152
1702611300000|2023-12-15 03:35:00|8616.1|8614.6|8616.2|8614.7|8616.5|8615|8615.8|8614.3|81
1702611600000|2023-12-15 03:40:00|8616.1|8614.6|8616.3|8614.8|8616.3|8614.8|8615.5|8614|104
1702611900000|2023-12-15 03:45:00|8616.1|8614.6|8615.8|8614.3|8616.6|8615.1|8615.7|8614.2|99
1702612200000|2023-12-15 03:50:00|8616|8614.5|8615.5|8614|8616|8614.5|8614.9|8613.4|118
1702612500000|2023-12-15 03:55:00|8615.4|8613.9|8616.1|8614.6|8616.3|8614.8|8615.4|8613.9|104
1702612800000|2023-12-15 04:00:00|8616.2|8614.7|8615.7|8614.2|8616.4|8614.9|8614.9|8613.4|110
1702613100000|2023-12-15 04:05:00|8615.6|8614.1|8615.4|8613.9|8615.7|8614.2|8614.8|8613.3|87
1702613400000|2023-12-15 04:10:00|8615.3|8613.8|8614.7|8613.2|8615.7|8614.2|8614.6|8613.1|69
1702613700000|2023-12-15 04:15:00|8614.8|8613.3|8615.7|8614.2|8615.8|8614.3|8614.8|8613.3|68
1702614000000|2023-12-15 04:20:00|8615.4|8613.9|8615.1|8613.6|8615.8|8614.3|8614.6|8613.1|98
1702614300000|2023-12-15 04:25:00|8615.2|8613.7|8615.3|8613.8|8615.8|8614.3|8615|8613.5|83
1702614600000|2023-12-15 04:30:00|8615.2|8613.7|8614.7|8613.2|8615.7|8614.2|8614.4|8612.9|109
1702614900000|2023-12-15 04:35:00|8614.8|8613.3|8615.1|8613.6|8615.6|8614.1|8614.6|8613.1|92
1702615200000|2023-12-15 04:40:00|8615|8613.5|8614.9|8613.4|8615.4|8613.9|8614.5|8613|80
1702615500000|2023-12-15 04:45:00|8614.8|8613.3|8614.4|8612.9|8615.2|8613.7|8614|8612.5|74
1702615800000|2023-12-15 04:50:00|8614.3|8612.8|8614.5|8613|8614.7|8613.2|8613.4|8611.9|85
1702616100000|2023-12-15 04:55:00|8614.6|8613.1|8613.8|8612.3|8614.9|8613.4|8613.5|8612|69
1702616400000|2023-12-15 05:00:00|8613.9|8612.4|8612.8|8611.3|8614.1|8612.6|8612.8|8611.3|111
1702616700000|2023-12-15 05:05:00|8612.9|8611.4|8613|8611.5|8613.3|8611.8|8612.4|8610.9|93
1702617000000|2023-12-15 05:10:00|8613.1|8611.6|8613.6|8612.1|8613.8|8612.3|8612.8|8611.3|83
1702617300000|2023-12-15 05:15:00|8613.7|8612.2|8613.2|8611.7|8614.1|8612.6|8613.1|8611.6|119
1702617600000|2023-12-15 05:20:00|8613.3|8611.8|8612.6|8611.1|8613.8|8612.3|8612.2|8610.7|94
1702617900000|2023-12-15 05:25:00|8612.5|8611|8612.1|8610.6|8612.6|8611.1|8611.9|8610.4|89
1702618200000|2023-12-15 05:30:00|8612.2|8610.7|8613.7|8612.2|8613.8|8612.3|8612.1|8610.6|117
1702618500000|2023-12-15 05:35:00|8613.8|8612.3|8612.1|8610.6|8613.8|8612.3|8612|8610.5|140
1702618800000|2023-12-15 05:40:00|8612|8610.5|8612.4|8610.9|8612.5|8611|8611.8|8610.3|111
1702619100000|2023-12-15 05:45:00|8612.5|8611|8611.6|8610.1|8612.5|8611|8611.1|8609.6|75
1702619400000|2023-12-15 05:50:00|8611.7|8610.2|8612.1|8610.6|8612.2|8610.7|8611|8609.5|113
1702619700000|2023-12-15 05:55:00|8612|8610.5|8609.6|8608.1|8612.2|8610.7|8609.4|8607.9|119
1702620000000|2023-12-15 06:00:00|8609.7|8608.2|8610.7|8609.2|8611.2|8609.7|8609.3|8607.8|152
1702620300000|2023-12-15 06:05:00|8610.9|8609.4|8610.6|8609.1|8611.8|8610.3|8609.4|8607.9|124
1702620600000|2023-12-15 06:10:00|8610.8|8609.3|8610.5|8609|8611.6|8610.1|8610.4|8608.9|126
1702620900000|2023-12-15 06:15:00|8610.4|8608.9|8610.7|8609.2|8610.9|8609.4|8609.8|8608.3|88
1702621200000|2023-12-15 06:20:00|8610.5|8609|8611.9|8610.4|8611.9|8610.4|8610.1|8608.6|117
1702621500000|2023-12-15 06:25:00|8612|8610.5|8612.4|8610.9|8612.4|8610.9|8611.7|8610.2|74
1702621800000|2023-12-15 06:30:00|8612.4|8610.9|8611|8609.5|8612.7|8611.2|8610.7|8609.2|142
1702622100000|2023-12-15 06:35:00|8610.8|8609.3|8610|8608.5|8610.8|8609.3|8609.5|8608|168
1702622400000|2023-12-15 06:40:00|8609.9|8608.4|8608.8|8607.3|8609.9|8608.4|8608.5|8607|108
1702622700000|2023-12-15 06:45:00|8608.9|8607.4|8609.7|8608.2|8610.2|8608.7|8608.7|8607.2|135
1702623000000|2023-12-15 06:50:00|8609.6|8608.1|8609.2|8607.7|8610|8608.5|8609.2|8607.7|81
1702623300000|2023-12-15 06:55:00|8609.3|8607.8|8608.5|8607|8610|8608.5|8608.4|8606.9|143
1702623600000|2023-12-15 07:00:00|8608.7|8607.2|8606.7|8605.2|8608.8|8607.3|8605.4|8604.2|194
1702623900000|2023-12-15 07:05:00|8606.8|8605.3|8606.9|8605.4|8607.3|8605.9|8605.7|8604.2|211
1702624200000|2023-12-15 07:10:00|8607|8605.5|8608.2|8606.7|8608.3|8606.8|8605.9|8604.4|164
1702624500000|2023-12-15 07:15:00|8608.1|8606.6|8608.2|8606.7|8609.5|8608|8606.9|8605.4|141
1702624800000|2023-12-15 07:20:00|8608|8606.5|8610.3|8608.8|8610.4|8608.9|8607.9|8606.4|168
1702625100000|2023-12-15 07:25:00|8610.4|8608.9|8610.5|8609.6|8611.8|8610.3|8609.3|8607.8|189
1702625400000|2023-12-15 07:30:00|8610.4|8609.5|8608.1|8606.6|8611.6|8610.5|8607.5|8606|160
1702625700000|2023-12-15 07:35:00|8607.9|8606.4|8608.9|8607.4|8609.1|8607.8|8607.1|8606.1|177
1702626000000|2023-12-15 07:40:00|8609|8607.5|8610.7|8609.2|8611.4|8609.9|8608.8|8607.3|156
1702626300000|2023-12-15 07:45:00|8610.9|8609.4|8611.6|8610.1|8612.3|8610.8|8610.4|8609.1|125
1702626600000|2023-12-15 07:50:00|8611.4|8610.5|8610.8|8609.9|8612.5|8611.4|8610.6|8609.6|155
1702626900000|2023-12-15 07:55:00|8610.9|8610|8610.9|8610|8612.9|8611.7|8610.6|8609.7|134
1702627200000|2023-12-15 08:00:00|8611|8610.1|8612.6|8611.1|8613.3|8612.1|8610.3|8609|244
1702627500000|2023-12-15 08:05:00|8612.5|8611|8614|8612.5|8614|8612.8|8612|8610.8|230
1702627800000|2023-12-15 08:10:00|8614.1|8612.6|8610.8|8609.3|8614.1|8612.8|8610.3|8608.8|247
1702628100000|2023-12-15 08:15:00|8608.8|8604.5|8596|8594.5|8608.8|8604.5|8594.5|8593|701
1702628400000|2023-12-15 08:20:00|8595.9|8594.4|8599.7|8598.2|8600|8598.5|8595.9|8594.4|322
1702628700000|2023-12-15 08:25:00|8599.8|8598.3|8601.9|8599.4|8603.1|8601.6|8599|8597.5|332
1702629000000|2023-12-15 08:30:00|8602.1|8599.3|8594.7|8593.2|8602.1|8599.3|8588.6|8587.1|737
1702629300000|2023-12-15 08:35:00|8594.6|8593.1|8595.9|8594.4|8597.1|8595.6|8593.9|8592.4|409
1702629600000|2023-12-15 08:40:00|8596|8594.5|8594.2|8592.7|8598.3|8596.8|8592.2|8591.3|362
1702629900000|2023-12-15 08:45:00|8594.3|8592.8|8593.4|8591.9|8595.6|8594.1|8591.9|8590.4|280
1702630200000|2023-12-15 08:50:00|8593.5|8592|8591.2|8589.7|8593.9|8592.4|8590.9|8589.4|300
1702630500000|2023-12-15 08:55:00|8591.4|8589.9|8595|8593.5|8595|8593.8|8591.2|8589.7|300
1702630800000|2023-12-15 09:00:00|8595.1|8593.6|8595.3|8594.4|8596|8594.8|8592.2|8590.7|386
1702631100000|2023-12-15 09:05:00|8595.2|8594.3|8594.3|8592.8|8595.7|8594.8|8593.9|8592.5|245
1702631400000|2023-12-15 09:10:00|8594.1|8592.6|8594.4|8593.5|8595.1|8593.8|8593.3|8592.3|257
1702631700000|2023-12-15 09:15:00|8594.5|8593.6|8596.2|8595.3|8598.3|8596.8|8594.4|8593.5|265
1702632000000|2023-12-15 09:20:00|8596.3|8595.4|8599.7|8598.2|8599.7|8598.2|8595.7|8594.8|209
1702632300000|2023-12-15 09:25:00|8599.8|8598.3|8605.4|8602|8605.9|8604.4|8599.1|8597.6|319
1702632600000|2023-12-15 09:30:00|8605.3|8601.7|8590.3|8588.8|8605.3|8601.7|8587.9|8586.2|488
1702632900000|2023-12-15 09:35:00|8590.2|8589.3|8587.7|8586.8|8590.9|8589.8|8587.7|8586.5|270
1702633200000|2023-12-15 09:40:00|8588.1|8586.6|8583.9|8582.4|8588.2|8586.7|8583.1|8581.9|291
1702633500000|2023-12-15 09:45:00|8584|8582.5|8582.6|8581.1|8584|8582.6|8581.6|8580.4|214
1702633800000|2023-12-15 09:50:00|8582.7|8581.2|8584.2|8582.7|8584.4|8583.2|8581.9|8580.5|180
1702634100000|2023-12-15 09:55:00|8584|8582.5|8580.8|8579.3|8584|8582.5|8578.7|8577.4|267
1702634400000|2023-12-15 10:00:00|8580.7|8579.2|8578.9|8577.4|8580.7|8579.2|8576.8|8575.3|274
1702634700000|2023-12-15 10:05:00|8578.5|8577.6|8575.1|8573.6|8578.5|8577.6|8573.3|8572.1|254
1702635000000|2023-12-15 10:10:00|8574.9|8573.4|8576.6|8575.1|8576.8|8575.6|8573.3|8571.8|279
1702635300000|2023-12-15 10:15:00|8576.4|8574.9|8573.7|8572.2|8576.7|8575.2|8573.1|8571.7|261
1702635600000|2023-12-15 10:20:00|8573.8|8572.3|8578.2|8576.7|8578.2|8577.2|8573.1|8571.6|240
1702635900000|2023-12-15 10:25:00|8578.1|8576.6|8573.3|8572.4|8578.1|8577|8573.3|8572.2|225
1702636200000|2023-12-15 10:30:00|8573.1|8572.2|8572.8|8571.3|8574.4|8573.3|8572.5|8571|163
1702636500000|2023-12-15 10:35:00|8572.7|8571.2|8575.3|8573.8|8575.7|8574.2|8571.8|8570.5|161
1702636800000|2023-12-15 10:40:00|8575.4|8573.9|8575.6|8574.7|8577|8575.5|8574.6|8573.4|153
1702637100000|2023-12-15 10:45:00|8575.7|8574.8|8574.6|8573.7|8576.4|8575.4|8574.6|8573.3|169
1702637400000|2023-12-15 10:50:00|8574.5|8573.6|8577.9|8576.4|8578.3|8577.1|8574.2|8572.8|169
1702637700000|2023-12-15 10:55:00|8577.8|8576.3|8579.3|8578.4|8580.1|8579.1|8577.6|8576.2|182
1702638000000|2023-12-15 11:00:00|8579.2|8578.3|8580.7|8579.2|8581|8579.7|8577.4|8576.5|189
1702638300000|2023-12-15 11:05:00|8580.6|8579.1|8583.2|8581.7|8584.1|8582.9|8580|8578.5|200
1702638600000|2023-12-15 11:10:00|8583.3|8581.8|8582.9|8582|8583.4|8582.1|8582.1|8580.9|160
1702638900000|2023-12-15 11:15:00|8583|8582.1|8582.4|8580.9|8583.9|8582.8|8581.5|8580.2|178
1702639200000|2023-12-15 11:20:00|8582.5|8581|8584.2|8583.3|8585.1|8583.6|8580.7|8579.5|192
1702639500000|2023-12-15 11:25:00|8584.3|8583.4|8585.7|8584.8|8588.2|8587.3|8584.2|8583|185
1702639800000|2023-12-15 11:30:00|8585.8|8584.9|8588.1|8587.2|8588.5|8587.2|8584.5|8583.3|187
1702640100000|2023-12-15 11:35:00|8588|8587.1|8582.9|8582|8588.1|8587.2|8582.9|8581.6|215
1702640400000|2023-12-15 11:40:00|8583|8582.1|8586.1|8584.6|8586.2|8584.8|8581.8|8580.9|250
1702640700000|2023-12-15 11:45:00|8586.2|8584.7|8588.4|8586.9|8588.6|8587.1|8586.1|8584.6|219
1702641000000|2023-12-15 11:50:00|8588.5|8587|8589.7|8588.2|8590.2|8589.2|8587.6|8586.5|156
1702641300000|2023-12-15 11:55:00|8589.8|8588.3|8588.9|8587.4|8590.9|8590|8588.7|8587.2|208
1702641600000|2023-12-15 12:00:00|8589|8587.5|8586.5|8585|8589.2|8587.7|8586.4|8585|180
1702641900000|2023-12-15 12:05:00|8586.3|8584.8|8587.4|8585.9|8588|8587.1|8585.9|8584.4|163
1702642200000|2023-12-15 12:10:00|8587.5|8586|8586.4|8584.9|8587.5|8586|8585.6|8584.4|139
1702642500000|2023-12-15 12:15:00|8586.3|8584.8|8587.9|8586.4|8587.9|8586.4|8585.6|8584.1|119
1702642800000|2023-12-15 12:20:00|8587.8|8586.3|8587.7|8586.8|8589.5|8588|8587.5|8586|196
1702643100000|2023-12-15 12:25:00|8587.6|8586.7|8587.6|8586.1|8588.8|8587.3|8585|8584.1|167
1702643400000|2023-12-15 12:30:00|8587.7|8586.2|8590|8588.5|8590.2|8588.7|8587.6|8586.1|108
1702643700000|2023-12-15 12:35:00|8589.9|8588.4|8588.6|8587.7|8590.8|8589.3|8588.3|8587.4|121
1702644000000|2023-12-15 12:40:00|8588.7|8587.8|8590.1|8588.6|8590.8|8589.4|8588.4|8587.5|193
1702644300000|2023-12-15 12:45:00|8589.8|8588.9|8587.1|8586.2|8589.8|8588.9|8586.8|8585.5|191
1702644600000|2023-12-15 12:50:00|8587|8586.1|8586|8585.1|8587.7|8586.8|8585.7|8584.3|154
1702644900000|2023-12-15 12:55:00|8585.9|8585|8584.4|8583.5|8585.9|8585|8583.5|8582.6|225
1702645200000|2023-12-15 13:00:00|8584.5|8583.6|8582.9|8582|8585.8|8584.5|8582.8|8581.9|256
1702645500000|2023-12-15 13:05:00|8583|8582.1|8583.7|8582.2|8585|8583.9|8583|8582.1|148
1702645800000|2023-12-15 13:10:00|8583.8|8582.3|8582.9|8581.4|8583.8|8582.3|8581.2|8579.9|202
1702646100000|2023-12-15 13:15:00|8583.1|8581.6|8585.6|8584.7|8586.3|8584.8|8583|8581.6|203
1702646400000|2023-12-15 13:20:00|8585.7|8584.8|8586.5|8585.6|8588.3|8587.2|8584.8|8583.6|225
1702646700000|2023-12-15 13:25:00|8586.8|8585.3|8588|8584.7|8588.2|8587.3|8586.4|8584.6|214
1702647000000|2023-12-15 13:30:00|8587.9|8584.4|8582.7|8581.2|8588.1|8586|8582.6|8581.1|640
1702647300000|2023-12-15 13:35:00|8582.9|8581.4|8581.8|8580.3|8583.7|8582.2|8579.2|8577.7|572
1702647600000|2023-12-15 13:40:00|8581.9|8580.4|8587.4|8585.9|8588.2|8586.7|8581|8579.5|649
1702647900000|2023-12-15 13:45:00|8587.3|8585.8|8589.5|8588|8589.8|8588.3|8586.2|8584.7|464
1702648200000|2023-12-15 13:50:00|8589.4|8587.9|8591.9|8590.4|8592.2|8590.7|8588.1|8586.6|422
1702648500000|2023-12-15 13:55:00|8592.1|8590.6|8588.6|8587.7|8593.9|8592.4|8588.6|8587.3|376
1702648800000|2023-12-15 14:00:00|8588.7|8587.8|8587.8|8586.3|8589.1|8588|8586.3|8584.8|366
1702649100000|2023-12-15 14:05:00|8587.9|8586.4|8585|8583.5|8588.7|8587.8|8585|8583.5|317
1702649400000|2023-12-15 14:10:00|8585.1|8583.6|8584.7|8583.2|8585.2|8583.7|8581.6|8580.3|353
1702649700000|2023-12-15 14:15:00|8584.8|8583.3|8585.7|8584.8|8587.5|8586|8584.7|8583.2|336
1702650000000|2023-12-15 14:20:00|8585.8|8584.9|8586.1|8585.2|8587.6|8586.3|8584.9|8584|263
1702650300000|2023-12-15 14:25:00|8586|8585.1|8588.6|8587.7|8589.4|8588.3|8585.1|8584.2|328
1702650600000|2023-12-15 14:30:00|8588.5|8587.6|8585.8|8584.9|8589.3|8588.4|8584.5|8583.2|374
1702650900000|2023-12-15 14:35:00|8585.7|8584.8|8589.9|8588.4|8590.4|8588.9|8585.1|8583.8|340
1702651200000|2023-12-15 14:40:00|8589.8|8588.3|8594.4|8589|8594.4|8592|8589.3|8588.2|424
1702651500000|2023-12-15 14:45:00|8594.5|8586.7|8590.1|8588.6|8594.5|8590.6|8589.5|8586|688
1702651800000|2023-12-15 14:50:00|8590|8588.5|8591.3|8589.8|8591.4|8590.4|8589|8587.6|356
1702652100000|2023-12-15 14:55:00|8591.4|8589.9|8591.5|8590.6|8592.4|8591.2|8587.6|8586.1|328
1702652400000|2023-12-15 15:00:00|8591.4|8590.5|8587.8|8586.3|8591.8|8590.8|8586.6|8585.2|387
1702652700000|2023-12-15 15:05:00|8587.9|8586.4|8586.8|8585.3|8590.1|8589|8585.2|8584.2|325
1702653000000|2023-12-15 15:10:00|8586.7|8585.2|8587.6|8586.1|8588.5|8587.6|8584.8|8583.3|369
1702653300000|2023-12-15 15:15:00|8587.4|8586.5|8587.9|8587|8589.3|8588.4|8586|8584.5|345
1702653600000|2023-12-15 15:20:00|8588.1|8586.6|8587.5|8586.6|8590.1|8589.2|8586.2|8585.1|340
1702653900000|2023-12-15 15:25:00|8587.4|8586.5|8589.1|8588.2|8589.3|8588.4|8586.4|8585.5|262
1702654200000|2023-12-15 15:30:00|8589.2|8588.3|8587.3|8586.4|8590.6|8589.7|8587.2|8585.9|289
1702654500000|2023-12-15 15:35:00|8587.4|8586.5|8585.7|8584.8|8587.7|8586.8|8582.8|8581.9|233
1702654800000|2023-12-15 15:40:00|8585.8|8584.9|8590|8589.1|8591.5|8590.6|8585.5|8584.6|253
1702655100000|2023-12-15 15:45:00|8589.9|8589|8590.8|8589.9|8590.9|8590|8586.2|8584.9|272
1702655400000|2023-12-15 15:50:00|8590.7|8589.8|8594.7|8593.8|8594.7|8593.8|8589|8588|311
1702655700000|2023-12-15 15:55:00|8594.6|8593.7|8596|8595.1|8596.4|8595.5|8594.1|8593.2|388
1702656000000|2023-12-15 16:00:00|8596.1|8595.2|8595.2|8593.7|8597.3|8596.4|8593.1|8591.9|404
1702656300000|2023-12-15 16:05:00|8595.1|8593.6|8594.2|8593.3|8595.5|8594|8592.6|8591.4|234
1702656600000|2023-12-15 16:10:00|8594.1|8593.2|8597.2|8595.7|8597.4|8596.3|8593.7|8592.8|248
1702656900000|2023-12-15 16:15:00|8597.1|8595.6|8599.3|8598.4|8600.3|8599.4|8596.7|8595.4|213
1702657200000|2023-12-15 16:20:00|8599|8598.1|8595.5|8594|8600|8599.1|8595.4|8593.9|243
1702657500000|2023-12-15 16:25:00|8595.6|8594.1|8593.7|8592.8|8596.4|8595.5|8593.5|8592.4|262
1702657800000|2023-12-15 16:30:00|8593.8|8592.9|8594.4|8592.9|8595.7|8594.7|8593.2|8592|209
1702658100000|2023-12-15 16:35:00|8594.6|8593.1|8589.8|8588.3|8594.6|8593.1|8589.7|8588.2|219
1702658400000|2023-12-15 16:40:00|8589.9|8588.4|8587.7|8586.2|8590.9|8589.4|8586.1|8585|179
1702658700000|2023-12-15 16:45:00|8587.8|8586.3|8588.1|8587.2|8589.3|8588.4|8587|8585.9|207
1702659000000|2023-12-15 16:50:00|8588|8587.1|8582.2|8581.3|8588.3|8587.4|8582.2|8581.3|179
1702659300000|2023-12-15 16:55:00|8582.3|8581.4|8582.5|8581.6|8583.3|8582.4|8580.8|8579.8|211
1702659600000|2023-12-15 17:00:00|8582.6|8581.7|8580.9|8580|8583.2|8582.3|8580.7|8579.8|149
1702659900000|2023-12-15 17:05:00|8581|8580.1|8583.3|8581.8|8583.3|8581.8|8579.9|8579|144
1702660200000|2023-12-15 17:10:00|8583.2|8581.7|8582.2|8581.3|8584|8583.1|8581.6|8580.7|185
1702660500000|2023-12-15 17:15:00|8582.3|8581.4|8584.8|8583.9|8584.8|8583.9|8582|8580.7|161
1702660800000|2023-12-15 17:20:00|8584.9|8584|8585.1|8584.2|8585.9|8584.8|8584.5|8583.6|138
1702661100000|2023-12-15 17:25:00|8585.2|8584.3|8587.4|8586.5|8588|8586.9|8585.1|8584|164
1702661400000|2023-12-15 17:30:00|8587.5|8586.6|8586.3|8584.8|8587.5|8586.6|8584.5|8583.2|172
1702661700000|2023-12-15 17:35:00|8586.2|8584.7|8586.3|8584.8|8586.6|8585.1|8584.6|8583.4|97
1702662000000|2023-12-15 17:40:00|8586.2|8584.7|8589.3|8587.8|8589.3|8587.9|8585.9|8584.7|123
1702662300000|2023-12-15 17:45:00|8589.2|8587.7|8587.5|8586|8589.2|8588.1|8585.3|8583.8|107
1702662600000|2023-12-15 17:50:00|8587.4|8585.9|8585.6|8584.1|8587.4|8585.9|8584.2|8582.7|150
1702662900000|2023-12-15 17:55:00|8585.4|8583.9|8588|8586.5|8588|8586.5|8584.2|8582.9|173
1702663200000|2023-12-15 18:00:00|8588.2|8586.7|8590|8589.1|8590.2|8589.3|8587.8|8586.3|194
1702663500000|2023-12-15 18:05:00|8589.9|8589|8590.9|8589.4|8591|8589.7|8589.1|8588.2|107
1702663800000|2023-12-15 18:10:00|8591|8589.5|8591.1|8590.2|8592.2|8591|8590.8|8589.3|133
1702664100000|2023-12-15 18:15:00|8591|8590.1|8591.7|8590.8|8592.5|8591.1|8589.6|8588.7|198
1702664400000|2023-12-15 18:20:00|8591.8|8590.9|8591.4|8589.9|8592.4|8591.1|8589.9|8589|177
1702664700000|2023-12-15 18:25:00|8591.3|8589.8|8590.2|8589.3|8591.5|8590.6|8590|8589.1|130
1702665000000|2023-12-15 18:30:00|8590.1|8589.2|8592.6|8591.7|8593.7|8592.6|8590.1|8589.2|145
1702665300000|2023-12-15 18:35:00|8592.7|8591.8|8593.1|8591.6|8593.5|8592.4|8591.8|8590.6|134
1702665600000|2023-12-15 18:40:00|8593.3|8591.8|8593.5|8592|8594.3|8593|8592.7|8591.2|209
1702665900000|2023-12-15 18:45:00|8593.4|8591.9|8595.7|8594.8|8596.2|8594.8|8592.7|8591.7|134
1702666200000|2023-12-15 18:50:00|8595.8|8594.9|8596.5|8595|8597|8596.1|8595.4|8594|114
1702666500000|2023-12-15 18:55:00|8596.6|8595.1|8596.3|8594.8|8596.6|8595.4|8594.8|8593.6|203
1702666800000|2023-12-15 19:00:00|8596.2|8594.7|8596.5|8595|8597|8595.9|8595.6|8594.1|200
1702667100000|2023-12-15 19:05:00|8596.4|8594.9|8595.8|8594.9|8596.5|8595.5|8595.6|8594.3|120
1702667400000|2023-12-15 19:10:00|8595.7|8594.8|8595.9|8594.4|8596|8595|8594.8|8593.8|126
1702667700000|2023-12-15 19:15:00|8596|8594.5|8593.3|8591.8|8596.1|8594.6|8593.3|8591.8|124
1702668000000|2023-12-15 19:20:00|8593.4|8591.9|8588.1|8586.6|8593.4|8591.9|8587.5|8586.2|185
1702668300000|2023-12-15 19:25:00|8588.2|8586.7|8589.3|8588.4|8589.4|8588.5|8587.4|8586.2|120
1702668600000|2023-12-15 19:30:00|8589.2|8588.3|8588.6|8587.7|8589.2|8588.3|8587.8|8586.4|115
1702668900000|2023-12-15 19:35:00|8589.1|8587.6|8588.2|8587.3|8589.1|8588.2|8588|8586.7|92
1702669200000|2023-12-15 19:40:00|8588.3|8587.4|8589.4|8588.5|8589.8|8588.6|8588.2|8587.1|101
1702669500000|2023-12-15 19:45:00|8589.5|8588.6|8587.5|8586.6|8590|8588.7|8587.4|8585.9|139
1702669800000|2023-12-15 19:50:00|8587.4|8586.5|8587.9|8587|8587.9|8587|8586.9|8585.5|108
1702670100000|2023-12-15 19:55:00|8588|8587.1|8589.9|8588.4|8590|8588.7|8587.7|8586.8|126
1702670400000|2023-12-15 20:00:00|8590|8588.5|8590|8589.1|8590.1|8589.1|8588.3|8586.9|122
1702670700000|2023-12-15 20:05:00|8590.1|8589.2|8591|8589.5|8591|8589.5|8589.6|8588.4|136
1702671000000|2023-12-15 20:10:00|8591.1|8589.6|8592.2|8590.7|8592.2|8590.7|8590.7|8589.2|90
1702671300000|2023-12-15 20:15:00|8592.1|8590.6|8594.2|8592.7|8594.3|8592.8|8592.1|8590.6|138
1702671600000|2023-12-15 20:20:00|8594.3|8592.8|8593.5|8592|8594.3|8592.8|8592.5|8591.4|81
1702671900000|2023-12-15 20:25:00|8593.4|8591.9|8593.5|8592|8594.2|8592.7|8593.3|8591.8|122
1702672200000|2023-12-15 20:30:00|8593.4|8591.9|8592.5|8591.6|8593.5|8592.2|8592.4|8591.3|113
1702672500000|2023-12-15 20:35:00|8592.4|8591.5|8593.9|8592.4|8593.9|8592.4|8592.4|8591.4|95
1702672800000|2023-12-15 20:40:00|8593.8|8592.3|8592.7|8591.2|8594.3|8592.8|8592.2|8590.7|119
1702673100000|2023-12-15 20:45:00|8592.6|8591.1|8592.6|8591.1|8593.3|8592.2|8592.1|8590.6|96
1702673400000|2023-12-15 20:50:00|8592.5|8591|8593.6|8592.1|8593.7|8592.3|8591.8|8590.9|120
1702673700000|2023-12-15 20:55:00|8593.7|8592.2|8596.8|8595.3|8596.8|8595.3|8593.7|8592.2|200
1702674000000|2023-12-15 21:00:00|8596.7|8595.2|8595.8|8594.3|8598.6|8597.1|8595.5|8594|227
1702674300000|2023-12-15 21:05:00|8595.9|8594.4|8597.4|8595.9|8597.4|8595.9|8595.1|8593.6|267
1702674600000|2023-12-15 21:10:00|8597.5|8596|8597.2|8595.7|8598.2|8596.7|8596.6|8595.1|233
1702674900000|2023-12-15 21:15:00|8597.3|8595.8|8597.2|8595.7|8598|8596.5|8596.7|8595.2|135
1702675200000|2023-12-15 21:20:00|8597.4|8595.9|8595.2|8593.7|8597.4|8595.9|8594.5|8593|205
1702675500000|2023-12-15 21:25:00|8595.3|8593.8|8595|8593.5|8595.3|8593.8|8593.9|8592.4|282
1702675800000|2023-12-15 21:30:00|8595.2|8593.7|8595|8593.5|8595.4|8593.9|8594.4|8592.9|190
1702676100000|2023-12-15 21:35:00|8595.1|8593.6|8594.6|8593.1|8595.1|8593.6|8594.3|8592.8|149
1702676400000|2023-12-15 21:40:00|8594.5|8593|8594.8|8593.3|8595.4|8593.9|8594.4|8592.9|123
1702676700000|2023-12-15 21:45:00|8595.1|8593.6|8596.7|8595.2|8596.9|8595.4|8594.8|8593.3|325
1702677000000|2023-12-15 21:50:00|8596.8|8595.3|8596.5|8595|8598.1|8596.6|8595.5|8594|264
1702677300000|2023-12-15 21:55:00|8597|8594.6|8598.1|8586.2|8601.6|8595.9|8596|8586.2|689
1702846800000|2023-12-17 21:00:00|8600.5|8579.5|8600.5|8579.5|8600.5|8579.5|8600.5|8579.5|1
1702848000000|2023-12-17 21:20:00|8598.1|8577.1|8598.1|8577.1|8598.1|8577.1|8598.1|8577.1|1
1702848300000|2023-12-17 21:25:00|8601.3|8580.3|8598|8577|8601.4|8580.4|8598|8577|8
1702848600000|2023-12-17 21:30:00|8596.5|8575.5|8600.2|8579.2|8600.2|8579.2|8596.5|8575.5|6
1702848900000|2023-12-17 21:35:00|8593.4|8572.4|8601.9|8580.9|8602.3|8581.3|8593.4|8572.4|17
1702849200000|2023-12-17 21:40:00|8603.6|8582.6|8601.2|8580.2|8603.6|8582.6|8600.2|8579.2|5
1702849500000|2023-12-17 21:45:00|8600.3|8579.3|8601.1|8580.1|8603.7|8582.7|8600.3|8579.3|6
1702849800000|2023-12-17 21:50:00|8600.7|8579.7|8594.9|8583.9|8600.7|8586.3|8594.9|8579.7|16
1702850100000|2023-12-17 21:55:00|8595.4|8583.5|8596|8584.1|8596.4|8584.5|8593.4|8581.5|15
1702850400000|2023-12-17 22:00:00|8594.4|8582.5|8596.7|8584.8|8600|8588.1|8593.5|8581.6|28
1702850700000|2023-12-17 22:05:00|8596.3|8584.4|8605.8|8593.9|8606.8|8594.9|8596.3|8584.4|136
1702851000000|2023-12-17 22:10:00|8606.3|8594.4|8606.6|8594.7|8607.2|8595.3|8602.6|8590.7|75
1702851300000|2023-12-17 22:15:00|8606.1|8594.2|8607.5|8595.6|8609.3|8597.4|8603.2|8592.6|65
1702851600000|2023-12-17 22:20:00|8606.6|8594.7|8608.2|8596.3|8610|8598.1|8605.1|8593.2|116
1702851900000|2023-12-17 22:25:00|8608.4|8596.5|8605.6|8593.7|8608.6|8596.7|8603.5|8591.6|90
1702852200000|2023-12-17 22:30:00|8604.4|8592.5|8602.1|8590.2|8604.5|8592.6|8601.9|8590.2|103
1702852500000|2023-12-17 22:35:00|8602.2|8590.3|8601.2|8589.3|8602.6|8590.8|8599.7|8588.8|77
1702852800000|2023-12-17 22:40:00|8600.8|8588.9|8601|8589.9|8601.7|8590|8600.1|8588.2|87
1702853100000|2023-12-17 22:45:00|8601.7|8589.8|8601.3|8589.4|8601.7|8590|8600.2|8589.1|108
1702853400000|2023-12-17 22:50:00|8601.2|8589.3|8601.3|8589.4|8601.5|8589.6|8600|8588.3|63
1702853700000|2023-12-17 22:55:00|8600.6|8589.7|8601.7|8591.3|8602.4|8591.5|8600.6|8589.3|73
1702854000000|2023-12-17 23:00:00|8601.8|8590.3|8598|8595.6|8601.8|8596.3|8597.8|8589.5|309
1702854300000|2023-12-17 23:05:00|8597.6|8596.1|8598.9|8597.4|8600|8598|8597.5|8596|95
1702854600000|2023-12-17 23:10:00|8598.8|8597.3|8599.2|8597.7|8599.3|8597.8|8598.5|8597|107
1702854900000|2023-12-17 23:15:00|8599.1|8597.6|8599.8|8598.3|8600|8598.5|8599.1|8597.6|67
1702855200000|2023-12-17 23:20:00|8599.9|8598.4|8600.6|8599.1|8600.6|8599.1|8599.9|8598.4|48
1702855500000|2023-12-17 23:25:00|8600.7|8599.2|8600.8|8599.3|8601.2|8599.7|8599.9|8598.4|76
1702855800000|2023-12-17 23:30:00|8600.7|8599.2|8600.1|8598.6|8600.8|8599.3|8599.4|8597.9|62
1702856100000|2023-12-17 23:35:00|8600.2|8598.7|8599.7|8598.2|8600.2|8598.7|8599.6|8598.1|58
1702856400000|2023-12-17 23:40:00|8599.6|8598.1|8599.9|8598.4|8600|8598.5|8599.1|8597.6|42
1702856700000|2023-12-17 23:45:00|8599.8|8598.3|8598.9|8597.4|8599.9|8598.4|8598.8|8597.3|43
1702857000000|2023-12-17 23:50:00|8599|8597.5|8598.4|8596.9|8599.2|8597.7|8597.6|8596.1|45
1702857300000|2023-12-17 23:55:00|8598.5|8597|8598.7|8597.2|8598.7|8597.2|8597.8|8596.3|28
1702857600000|2023-12-18 00:00:00|8598.6|8597.1|8598.5|8597|8599.3|8597.8|8597.4|8595.9|119
1702857900000|2023-12-18 00:05:00|8598.4|8596.9|8598.9|8597.4|8599.2|8597.7|8598.3|8596.8|66
1702858200000|2023-12-18 00:10:00|8598.8|8597.3|8599.8|8598.3|8599.9|8598.4|8598.6|8597.1|59
1702858500000|2023-12-18 00:15:00|8599.7|8598.2|8598.8|8597.3|8599.7|8598.2|8598.5|8597|57
1702858800000|2023-12-18 00:20:00|8598.7|8597.2|8597.9|8596.4|8599.1|8597.6|8597.1|8595.6|79
1702859100000|2023-12-18 00:25:00|8598|8596.5|8598.5|8597|8598.6|8597.1|8597.8|8596.3|48
1702859400000|2023-12-18 00:30:00|8598.4|8596.9|8597.9|8596.4|8598.7|8597.2|8597.9|8596.4|56
1702859700000|2023-12-18 00:35:00|8597.7|8596.2|8597.1|8595.6|8597.9|8596.4|8597.1|8595.6|51
1702860000000|2023-12-18 00:40:00|8597|8595.5|8597|8595.5|8597.5|8596|8596.5|8595|111
1702860300000|2023-12-18 00:45:00|8596.8|8595.3|8596.9|8595.4|8597.2|8595.7|8595.7|8594.2|142
1702860600000|2023-12-18 00:50:00|8596.8|8595.3|8595.1|8593.6|8597.2|8595.7|8595.1|8593.6|104
1702860900000|2023-12-18 00:55:00|8595.3|8593.8|8595.6|8594.1|8596.5|8595|8595.3|8593.8|114
1702861200000|2023-12-18 01:00:00|8595.5|8594|8594.8|8593.3|8595.9|8594.4|8594.8|8593.3|101
1702861500000|2023-12-18 01:05:00|8594.9|8593.4|8594.7|8593.2|8595.1|8593.6|8594.7|8593.2|84
1702861800000|2023-12-18 01:10:00|8594.6|8593.1|8594.7|8593.2|8595.1|8593.6|8594.4|8592.9|80
1702862100000|2023-12-18 01:15:00|8595|8593.5|8594.4|8592.9|8595.3|8593.8|8594.3|8592.8|103
1702862400000|2023-12-18 01:20:00|8594.3|8592.8|8594.7|8593.2|8594.8|8593.3|8594.1|8592.6|91
1702862700000|2023-12-18 01:25:00|8594.6|8593.1|8595.2|8593.7|8595.3|8593.8|8594.6|8593.1|77
1702863000000|2023-12-18 01:30:00|8595.3|8593.8|8595.4|8593.9|8596.5|8595|8595.2|8593.7|129
1702863300000|2023-12-18 01:35:00|8595.5|8594|8596.8|8595.3|8596.9|8595.4|8595.5|8594|65
1702863600000|2023-12-18 01:40:00|8596.9|8595.4|8596.5|8595|8597.1|8595.6|8596.2|8594.7|87
1702863900000|2023-12-18 01:45:00|8596.4|8594.9|8595.9|8594.4|8596.9|8595.4|8595.8|8594.3|82
1702864200000|2023-12-18 01:50:00|8595.8|8594.3|8595.2|8593.7|8595.9|8594.4|8595.2|8593.7|55
1702864500000|2023-12-18 01:55:00|8595.1|8593.6|8594.1|8592.6|8595.3|8593.8|8593.9|8592.4|73
1702864800000|2023-12-18 02:00:00|8594|8592.5|8595.1|8593.6|8595.2|8593.7|8593.6|8592.1|79
1702865100000|2023-12-18 02:05:00|8595|8593.5|8595.7|8594.2|8596|8594.5|8594.8|8593.3|75
1702865400000|2023-12-18 02:10:00|8595.6|8594.1|8594.4|8592.9|8595.7|8594.2|8594|8592.5|55
1702865700000|2023-12-18 02:15:00|8594.3|8592.8|8594.4|8592.9|8594.8|8593.3|8594.1|8592.6|91
1702866000000|2023-12-18 02:20:00|8594.5|8593|8594.4|8592.9|8594.9|8593.4|8593.6|8592.1|80
1702866300000|2023-12-18 02:25:00|8594.5|8593|8593.9|8592.4|8594.6|8593.1|8593.8|8592.3|73
1702866600000|2023-12-18 02:30:00|8594|8592.5|8593|8591.5|8594.1|8592.6|8592.9|8591.4|106
1702866900000|2023-12-18 02:35:00|8593.3|8591.8|8594.4|8592.9|8594.7|8593.2|8593|8591.5|90
1702867200000|2023-12-18 02:40:00|8594.3|8592.8|8595.9|8594.4|8596.6|8595.1|8594.2|8592.7|63
1702867500000|2023-12-18 02:45:00|8595.8|8594.3|8595.5|8594|8596.6|8595.1|8594.9|8593.7|61
1702867800000|2023-12-18 02:50:00|8595.4|8593.9|8595.3|8593.8|8595.6|8594.1|8594.4|8592.9|73
1702868100000|2023-12-18 02:55:00|8595.4|8593.9|8594.7|8593.2|8595.6|8594.1|8594.6|8593.1|56
1702868400000|2023-12-18 03:00:00|8594.8|8593.3|8594.5|8593|8594.8|8593.3|8594.2|8592.7|98
1702868700000|2023-12-18 03:05:00|8594.4|8592.9|8595.3|8593.8|8595.3|8593.8|8594.2|8592.7|60
1702869000000|2023-12-18 03:10:00|8595.1|8593.6|8595.8|8594.3|8595.8|8594.3|8594.7|8593.2|76
1702869300000|2023-12-18 03:15:00|8595.6|8594.1|8595.6|8594.1|8596.2|8594.7|8595.5|8594|59
1702869600000|2023-12-18 03:20:00|8595.7|8594.2|8595.6|8594.1|8595.9|8594.4|8595.1|8593.6|90
1702869900000|2023-12-18 03:25:00|8595.5|8594|8595.3|8593.8|8595.7|8594.2|8595|8593.5|58
1702870200000|2023-12-18 03:30:00|8595.4|8593.9|8594.9|8593.4|8595.6|8594.1|8594.6|8593.1|59
1702870500000|2023-12-18 03:35:00|8595|8593.5|8594.6|8593.1|8595.5|8594|8594.6|8593.1|83
1702870800000|2023-12-18 03:40:00|8594.7|8593.2|8595|8593.5|8595|8593.5|8594.1|8592.6|64
1702871100000|2023-12-18 03:45:00|8595.1|8593.6|8595.4|8593.9|8595.8|8594.3|8595.1|8593.6|41
1702871400000|2023-12-18 03:50:00|8595.5|8594|8595.6|8594.1|8595.6|8594.1|8595.2|8593.7|50
1702871700000|2023-12-18 03:55:00|8595.5|8594|8596|8594.5|8596|8594.5|8595.1|8593.6|48
1702872000000|2023-12-18 04:00:00|8595.9|8594.4|8595.9|8594.4|8596.6|8595.1|8595.8|8594.3|54
1702872300000|2023-12-18 04:05:00|8596|8594.5|8595.6|8594.1|8596.1|8594.6|8595.5|8594|37
1702872600000|2023-12-18 04:10:00|8595.5|8594|8595.4|8593.9|8595.6|8594.1|8594.9|8593.4|37
1702872900000|2023-12-18 04:15:00|8595.3|8593.8|8595.6|8594.1|8595.8|8594.3|8595.2|8593.7|27
1702873200000|2023-12-18 04:20:00|8595.7|8594.2|8595.7|8594.2|8596.1|8594.6|8595.5|8594|58
1702873500000|2023-12-18 04:25:00|8595.6|8594.1|8596.1|8594.6|8596.4|8594.9|8595.6|8594.1|71
1702873800000|2023-12-18 04:30:00|8596|8594.5|8596.5|8595|8596.8|8595.3|8595.9|8594.4|78
1702874100000|2023-12-18 04:35:00|8596.6|8595.1|8596.7|8595.2|8597|8595.5|8596.5|8595|31
1702874400000|2023-12-18 04:40:00|8596.8|8595.3|8597.1|8595.6|8597.1|8595.6|8596.4|8595|45
1702874700000|2023-12-18 04:45:00|8597.2|8595.7|8597.3|8595.8|8597.5|8596|8597|8595.5|33
1702875000000|2023-12-18 04:50:00|8597.4|8595.9|8597.1|8595.6|8597.4|8595.9|8596.7|8595.2|53
1702875300000|2023-12-18 04:55:00|8597|8595.5|8596.5|8595|8597.1|8595.6|8596.4|8594.9|80
1702875600000|2023-12-18 05:00:00|8596.6|8595.1|8596.6|8595.1|8597.3|8595.8|8596.3|8594.8|146
1702875900000|2023-12-18 05:05:00|8596.5|8595|8595.9|8594.4|8596.9|8595.4|8595.9|8594.4|52
1702876200000|2023-12-18 05:10:00|8596|8594.5|8596.6|8595.1|8596.6|8595.1|8595.7|8594.2|89
1702876500000|2023-12-18 05:15:00|8596.5|8595|8597|8595.5|8597.2|8595.7|8596.4|8594.9|76
1702876800000|2023-12-18 05:20:00|8597.1|8595.6|8596.8|8595.3|8597.9|8596.4|8596.2|8594.7|75
1702877100000|2023-12-18 05:25:00|8596.7|8595.2|8597.2|8595.7|8597.5|8596|8596.7|8595.2|48
1702877400000|2023-12-18 05:30:00|8597.1|8595.6|8596.2|8594.7|8597.2|8595.7|8596.1|8594.6|94
1702877700000|2023-12-18 05:35:00|8596.3|8594.8|8596.6|8595.1|8596.9|8595.4|8596.1|8594.6|88
1702878000000|2023-12-18 05:40:00|8596.7|8595.2|8597.3|8595.8|8597.3|8595.8|8595.9|8594.4|53
1702878300000|2023-12-18 05:45:00|8597.2|8595.7|8597.8|8596.3|8598.3|8596.8|8597.2|8595.7|69
1702878600000|2023-12-18 05:50:00|8597.9|8596.4|8599.4|8597.9|8599.5|8598|8597.6|8596.1|76
1702878900000|2023-12-18 05:55:00|8599.3|8597.8|8600|8598.5|8600.4|8598.9|8599.2|8597.7|95
1702879200000|2023-12-18 06:00:00|8599.8|8598.3|8601.3|8599.8|8601.6|8600.1|8599.6|8598.1|82
1702879500000|2023-12-18 06:05:00|8601.2|8599.7|8601.8|8600.3|8602.1|8600.6|8601.2|8599.7|73
1702879800000|2023-12-18 06:10:00|8601.7|8600.2|8601.3|8599.8|8601.8|8600.3|8600.8|8599.3|86
1702880100000|2023-12-18 06:15:00|8601.2|8599.7|8604|8602.5|8604|8602.5|8601.2|8599.7|81
1702880400000|2023-12-18 06:20:00|8603.9|8602.4|8604.2|8602.7|8604.7|8603.2|8603.3|8601.8|77
1702880700000|2023-12-18 06:25:00|8604.1|8602.6|8603.5|8602|8605|8603.5|8603.4|8601.9|85
1702881000000|2023-12-18 06:30:00|8603.4|8601.9|8603.5|8602|8603.8|8602.3|8602.8|8601.3|93
1702881300000|2023-12-18 06:35:00|8603.6|8602.1|8603.9|8602.4|8604.5|8603|8603.5|8602|83
1702881600000|2023-12-18 06:40:00|8604|8602.5|8603.3|8601.8|8604.3|8602.8|8602.9|8601.4|109
1702881900000|2023-12-18 06:45:00|8603.4|8601.9|8604.6|8603.1|8604.6|8603.1|8603.2|8601.7|80
1702882200000|2023-12-18 06:50:00|8604.5|8603|8604.7|8603.2|8605.2|8603.7|8604.3|8602.8|49
1702882500000|2023-12-18 06:55:00|8604.8|8603.3|8605.1|8603.6|8605.5|8604|8604.7|8603.2|75
1702882800000|2023-12-18 07:00:00|8605|8603.5|8603.9|8603|8606.5|8605|8602.9|8601.5|192
1702883100000|2023-12-18 07:05:00|8604|8603.1|8604.2|8603.3|8605.5|8604|8603.6|8602.4|103
1702883400000|2023-12-18 07:10:00|8604.3|8603.4|8605.1|8604.2|8606.1|8604.6|8604.3|8603.4|118
1702883700000|2023-12-18 07:15:00|8605|8604.1|8604.4|8603.5|8605.2|8604.1|8604|8603|90
1702884000000|2023-12-18 07:20:00|8604.3|8603.4|8603.8|8602.9|8605.5|8604.6|8603|8602.1|147
1702884300000|2023-12-18 07:25:00|8603.9|8603|8604.3|8603.4|8604.5|8603.6|8603.2|8602|111
1702884600000|2023-12-18 07:30:00|8604.2|8603.3|8604.4|8602.9|8604.7|8603.4|8602.2|8601.1|149
1702884900000|2023-12-18 07:35:00|8604.5|8603|8604.1|8602.6|8605.6|8604.2|8602.3|8600.9|170
1702885200000|2023-12-18 07:40:00|8604|8602.5|8603.5|8602|8606.9|8606|8603.1|8601.6|183
1702885500000|2023-12-18 07:45:00|8603.8|8602.3|8603.3|8602.4|8603.8|8602.5|8601.6|8600.6|200
1702885800000|2023-12-18 07:50:00|8603.4|8602.5|8605.3|8603.8|8605.4|8603.9|8601.2|8600.3|131
1702886100000|2023-12-18 07:55:00|8605.2|8603.7|8606.4|8605.5|8607.2|8606.2|8604.2|8602.8|195
1702886400000|2023-12-18 08:00:00|8606.2|8605.3|8606.2|8604.7|8606.3|8605.3|8601.7|8600.2|413
1702886700000|2023-12-18 08:05:00|8606.3|8604.8|8604.3|8603.4|8606.7|8605.4|8603.8|8602.9|262
1702887000000|2023-12-18 08:10:00|8604.4|8603.5|8603.4|8602.5|8605.1|8604|8602.7|8601.2|232
1702887300000|2023-12-18 08:15:00|8603.3|8602.4|8606.3|8604.8|8606.3|8604.8|8603.2|8602|195
1702887600000|2023-12-18 08:20:00|8606.4|8604.9|8606.9|8605.4|8608.3|8606.8|8606.2|8604.9|235
1702887900000|2023-12-18 08:25:00|8606.8|8605.3|8608.1|8606.6|8608.3|8606.8|8604.9|8603.6|224
1702888200000|2023-12-18 08:30:00|8607.9|8606.4|8607.4|8606.5|8608.4|8607|8605.2|8604|214
1702888500000|2023-12-18 08:35:00|8607.5|8606.6|8605.9|8605|8608.8|8607.5|8605.9|8605|123
1702888800000|2023-12-18 08:40:00|8606|8605.1|8607.6|8606.1|8608.2|8607.2|8605.7|8604.7|205
1702889100000|2023-12-18 08:45:00|8607.7|8606.2|8605.1|8603.6|8607.8|8606.3|8604.8|8603.3|143
1702889400000|2023-12-18 08:50:00|8604.8|8603.9|8607.5|8606|8608.2|8606.7|8604.8|8603.3|115
1702889700000|2023-12-18 08:55:00|8607.4|8605.9|8607.3|8605.8|8608.5|8607.3|8607.1|8605.6|131
1702890000000|2023-12-18 09:00:00|8607.1|8605.6|8606.7|8605.2|8607.2|8605.7|8603.9|8602.7|267
1702890300000|2023-12-18 09:05:00|8606.6|8605.1|8608.1|8606.6|8608.2|8607.1|8606.2|8605.1|208
1702890600000|2023-12-18 09:10:00|8608.2|8606.7|8608.4|8607.5|8610|8609.1|8607.7|8606.5|226
1702890900000|2023-12-18 09:15:00|8608.9|8607.4|8609.7|8608.2|8610.5|8609|8607.5|8606.2|198
1702891200000|2023-12-18 09:20:00|8609.8|8608.3|8611.2|8609.7|8611.3|8609.8|8608.6|8607.5|165
1702891500000|2023-12-18 09:25:00|8611.1|8609.6|8609.2|8607.7|8611.1|8609.6|8608.9|8607.6|132
1702891800000|2023-12-18 09:30:00|8609.1|8607.6|8612.2|8610.7|8612.2|8610.7|8608|8606.5|210
1702892100000|2023-12-18 09:35:00|8612.1|8610.6|8618.1|8616.6|8619.1|8617.6|8611.9|8610.4|240
1702892400000|2023-12-18 09:40:00|8618.2|8616.7|8619.5|8618.6|8620.6|8619.3|8617.1|8616.2|241
1702892700000|2023-12-18 09:45:00|8619.4|8618.5|8620.2|8619.3|8620.6|8619.7|8618.1|8617|171
1702893000000|2023-12-18 09:50:00|8620.3|8619.4|8617.1|8616.2|8620.8|8619.4|8613.8|8612.7|281
1702893300000|2023-12-18 09:55:00|8617.2|8616.3|8621|8620.1|8621.3|8620.4|8617|8616.1|261
1702893600000|2023-12-18 10:00:00|8620.9|8620|8617.6|8616.7|8621|8620|8614.8|8613.9|210
1702893900000|2023-12-18 10:05:00|8617.5|8616.6|8615.7|8614.8|8619.2|8618.3|8615.6|8614.5|188
1702894200000|2023-12-18 10:10:00|8615.5|8614.6|8613.1|8612.2|8616|8615.1|8611.5|8610.6|147
1702894500000|2023-12-18 10:15:00|8613|8612.1|8613.6|8612.7|8614.5|8613.6|8611|8609.9|186
1702894800000|2023-12-18 10:20:00|8613.5|8612.6|8612.9|8612|8613.7|8612.6|8611.6|8610.5|119
1702895100000|2023-12-18 10:25:00|8612.8|8611.9|8613.6|8612.7|8614.5|8613.5|8612.6|8611.4|116
1702895400000|2023-12-18 10:30:00|8613.7|8612.8|8611.3|8609.8|8614.7|8613.8|8610.4|8608.9|207
1702895700000|2023-12-18 10:35:00|8611.5|8610|8613.2|8612.3|8613.2|8612.3|8610.5|8609.5|220
1702896000000|2023-12-18 10:40:00|8613.4|8612.5|8616|8614.5|8616.3|8615.2|8612.7|8611.8|223
1702896300000|2023-12-18 10:45:00|8615.9|8614.4|8618.7|8617.8|8620|8618.5|8615.8|8614.3|174
1702896600000|2023-12-18 10:50:00|8618.6|8617.7|8616.8|8615.9|8619.8|8618.6|8616|8614.6|140
1702896900000|2023-12-18 10:55:00|8616.7|8615.8|8614.1|8612.6|8617.4|8616.1|8613.9|8612.4|201
1702897200000|2023-12-18 11:00:00|8614.3|8612.8|8614.1|8612.6|8615.4|8614.5|8612.9|8611.8|234
1702897500000|2023-12-18 11:05:00|8614.2|8612.7|8617.1|8616.2|8617.1|8616.2|8613.9|8612.6|194
1702897800000|2023-12-18 11:10:00|8617|8616.1|8621.5|8620|8621.5|8620|8615.6|8614.5|175
1702898100000|2023-12-18 11:15:00|8621.4|8619.9|8622|8620.5|8622.3|8621.3|8620.3|8619.1|194
1702898400000|2023-12-18 11:20:00|8621.9|8620.4|8621.6|8620.1|8623.7|8622.4|8620.6|8619.2|146
1702898700000|2023-12-18 11:25:00|8621.7|8620.2|8625|8623.5|8625|8623.5|8620.7|8619.4|131
1702899000000|2023-12-18 11:30:00|8624.9|8623.4|8626.2|8625.3|8626.8|8625.4|8624.4|8622.9|130
1702899300000|2023-12-18 11:35:00|8626.3|8625.4|8627.2|8625.7|8627.9|8626.4|8626|8624.8|152
1702899600000|2023-12-18 11:40:00|8627.1|8625.6|8626.1|8625.2|8627.4|8626.3|8625.6|8624.1|163
1702899900000|2023-12-18 11:45:00|8626.2|8625.3|8624.4|8622.9|8626.2|8625.3|8623.2|8622.3|147
1702900200000|2023-12-18 11:50:00|8623.9|8623|8622.8|8621.9|8624.6|8623.5|8621.7|8620.5|201
1702900500000|2023-12-18 11:55:00|8622.9|8622|8624.3|8622.8|8625|8623.6|8622.3|8621.1|197
1702900800000|2023-12-18 12:00:00|8624.2|8622.7|8623.6|8622.7|8625.3|8624|8623.2|8622.1|156
1702901100000|2023-12-18 12:05:00|8623.5|8622.6|8620.9|8620|8625.7|8624.2|8620.9|8619.5|132
1702901400000|2023-12-18 12:10:00|8621|8620.1|8621.2|8620.3|8622.2|8621|8620.8|8619.4|83
1702901700000|2023-12-18 12:15:00|8621.1|8620.2|8621.6|8620.1|8622.7|8621.2|8621.1|8619.7|130
1702902000000|2023-12-18 12:20:00|8621.5|8620|8622.6|8621.1|8623|8621.8|8620.9|8619.4|167
1702902300000|2023-12-18 12:25:00|8622.7|8621.2|8621.9|8620.4|8623.6|8622.3|8621.5|8620|164
1702902600000|2023-12-18 12:30:00|8622.2|8620.7|8618.2|8616.7|8622.3|8621.2|8617.4|8615.9|179
1702902900000|2023-12-18 12:35:00|8618.1|8616.6|8619.7|8618.8|8620.4|8619.5|8617.4|8616.4|152
1702903200000|2023-12-18 12:40:00|8619.6|8618.7|8617.3|8616.4|8620.1|8619.2|8617.1|8616.2|156
1702903500000|2023-12-18 12:45:00|8617.6|8616.7|8622.2|8621.3|8622.2|8621.3|8617.3|8616.4|135
1702903800000|2023-12-18 12:50:00|8622.1|8621.2|8618.6|8617.1|8622.3|8621.4|8617|8616|226
1702904100000|2023-12-18 12:55:00|8618.5|8617|8622.2|8620.7|8622.3|8621.4|8617.5|8616.4|342
1702904400000|2023-12-18 13:00:00|8622.3|8620.8|8627.6|8626.1|8627.7|8626.8|8622.1|8620.8|250
1702904700000|2023-12-18 13:05:00|8627.7|8626.2|8626.9|8625.4|8630.4|8629.2|8626.6|8625.4|227
1702905000000|2023-12-18 13:10:00|8626.8|8625.3|8625.7|8624.8|8628.1|8626.6|8624.3|8622.9|155
1702905300000|2023-12-18 13:15:00|8625.6|8624.7|8626.3|8624.8|8626.3|8624.9|8621.8|8620.6|211
1702905600000|2023-12-18 13:20:00|8626.2|8624.7|8625|8623.5|8626.5|8625|8624.5|8623|262
1702905900000|2023-12-18 13:25:00|8625.1|8623.6|8626|8625.1|8626|8625.1|8622|8620.5|185
1702906200000|2023-12-18 13:30:00|8625.9|8625|8624.3|8623.4|8625.9|8625|8622.5|8621.5|182
1702906500000|2023-12-18 13:35:00|8624.2|8623.3|8624.3|8622.8|8626.3|8625.2|8623.6|8622.6|243
1702906800000|2023-12-18 13:40:00|8624.2|8622.7|8623.7|8622.2|8625.2|8624.3|8622.7|8621.5|198
1702907100000|2023-12-18 13:45:00|8623.8|8622.3|8624.3|8623.4|8625|8623.8|8622.9|8621.5|269
1702907400000|2023-12-18 13:50:00|8624.2|8623.3|8621.4|8620.5|8625.7|8624.2|8621.4|8620.5|244
1702907700000|2023-12-18 13:55:00|8621.5|8620.6|8622.3|8621.4|8624.1|8623.2|8621.5|8620.4|261
1702908000000|2023-12-18 14:00:00|8622.4|8621.5|8627.2|8625.7|8627.5|8626|8622.4|8621.3|271
1702908300000|2023-12-18 14:05:00|8627.3|8625.8|8626.2|8624.7|8628|8626.8|8624.6|8623.4|259
1702908600000|2023-12-18 14:10:00|8626.1|8624.6|8626.2|8625.3|8626.9|8626|8624.5|8623.5|247
1702908900000|2023-12-18 14:15:00|8626.3|8625.4|8626.9|8625.4|8627.8|8626.5|8626.2|8625.2|192
1702909200000|2023-12-18 14:20:00|8626.8|8625.3|8629.1|8628.2|8629.6|8628.5|8626.4|8625.1|141
1702909500000|2023-12-18 14:25:00|8629.6|8628.1|8631.4|8630.5|8632.2|8630.9|8629.5|8628|234
1702909800000|2023-12-18 14:30:00|8631.5|8630.6|8627.6|8626.1|8631.9|8630.9|8626.8|8625.6|256
1702910100000|2023-12-18 14:35:00|8627.7|8626.2|8626|8625.1|8628|8626.5|8624.1|8622.7|242
1702910400000|2023-12-18 14:40:00|8626.3|8625.4|8628.8|8627.3|8629.2|8628.3|8626.1|8625|201
1702910700000|2023-12-18 14:45:00|8628.7|8627.2|8626|8625.1|8630|8628.5|8625.9|8624.5|207
1702911000000|2023-12-18 14:50:00|8626.1|8625.2|8630.1|8628.6|8630.1|8628.7|8626.1|8625.2|175
1702911300000|2023-12-18 14:55:00|8630.2|8628.7|8628.5|8627.6|8631|8629.7|8628.2|8627.1|220
1702911600000|2023-12-18 15:00:00|8628.4|8627.5|8631.5|8630|8631.5|8630.6|8627.5|8626.6|249
1702911900000|2023-12-18 15:05:00|8631.6|8630.1|8632.1|8630.6|8632.7|8631.2|8631|8630|194
1702912200000|2023-12-18 15:10:00|8632|8630.5|8632.7|8631.2|8632.7|8631.5|8630.6|8629.1|312
1702912500000|2023-12-18 15:15:00|8632.6|8631.1|8632.4|8630.9|8633.6|8632.1|8631.6|8630.6|223
1702912800000|2023-12-18 15:20:00|8632.5|8631|8635.3|8633.8|8635.7|8634.5|8631.8|8630.3|241
1702913100000|2023-12-18 15:25:00|8635.4|8633.9|8636.9|8636|8638.6|8637.4|8635.1|8633.8|198
1702913400000|2023-12-18 15:30:00|8636.8|8635.9|8633.8|8632.9|8637|8636.1|8633.6|8632.4|152
1702913700000|2023-12-18 15:35:00|8633.9|8633|8632.5|8631|8635.7|8634.5|8631.9|8630.7|140
1702914000000|2023-12-18 15:40:00|8632.4|8630.9|8630.1|8629.2|8633.5|8632|8629|8627.8|239
1702914300000|2023-12-18 15:45:00|8630.2|8629.3|8635|8634.1|8636.1|8635.2|8629.6|8628.1|278
1702914600000|2023-12-18 15:50:00|8634.9|8634|8637|8636.1|8637.4|8636.5|8634.5|8633.3|299
1702914900000|2023-12-18 15:55:00|8636.9|8636|8632.2|8630.7|8636.9|8636|8631.6|8630.3|336
1702915200000|2023-12-18 16:00:00|8632.1|8630.6|8633.2|8632.3|8635.1|8634.1|8631.8|8630.6|271
1702915500000|2023-12-18 16:05:00|8633.1|8632.2|8632.9|8632|8633.9|8632.9|8631.1|8630.2|195
1702915800000|2023-12-18 16:10:00|8632.8|8631.9|8635.7|8634.2|8635.9|8635|8632.7|8631.3|178
1702916100000|2023-12-18 16:15:00|8635.6|8634.1|8632|8631.1|8635.7|8634.4|8631.2|8630.1|207
1702916400000|2023-12-18 16:20:00|8632.2|8630.7|8633.9|8633|8634.7|8633.5|8631.4|8630.5|188
1702916700000|2023-12-18 16:25:00|8634|8633.1|8633.6|8632.7|8635.5|8634.6|8632.9|8632|121
1702917000000|2023-12-18 16:30:00|8633.8|8632.9|8631.8|8630.9|8635.2|8634.1|8631.8|8630.9|164
1702917300000|2023-12-18 16:35:00|8631.9|8631|8634.9|8633.4|8636.3|8634.8|8631.9|8631|159
1702917600000|2023-12-18 16:40:00|8635|8633.5|8637.3|8635.8|8637.6|8636.1|8634.9|8633.4|239
1702917900000|2023-12-18 16:45:00|8637.4|8635.9|8638.9|8637.4|8638.9|8637.4|8635.6|8634.7|160
1702918200000|2023-12-18 16:50:00|8639|8637.5|8640.2|8639.3|8640.3|8639.4|8638|8637|139
1702918500000|2023-12-18 16:55:00|8640.3|8639.4|8645|8644.1|8645.5|8644.4|8640.2|8639.2|180
1702918800000|2023-12-18 17:00:00|8645.1|8644.2|8646.1|8644.6|8647|8646.1|8643.7|8642.7|154
1702919100000|2023-12-18 17:05:00|8646.2|8644.7|8644.5|8643|8646.2|8645.3|8643.6|8642.7|126
1702919400000|2023-12-18 17:10:00|8644.7|8643.2|8643.1|8642.2|8644.8|8643.9|8642.8|8641.9|134
1702919700000|2023-12-18 17:15:00|8643.2|8642.3|8641.9|8641|8644.5|8643.3|8641.9|8641|103
1702920000000|2023-12-18 17:20:00|8641.8|8640.9|8642.2|8641.3|8643.6|8642.7|8641.8|8640.9|102
1702920300000|2023-12-18 17:25:00|8641.9|8641|8643.6|8642.1|8644.8|8643.4|8641.8|8640.9|122
1702920600000|2023-12-18 17:30:00|8643.7|8642.2|8642.7|8641.8|8643.8|8642.5|8642.1|8641.1|102
1702920900000|2023-12-18 17:35:00|8642.8|8641.3|8641.3|8640.4|8643.3|8641.8|8641.3|8640|86
1702921200000|2023-12-18 17:40:00|8641.6|8640.1|8640.9|8639.4|8642|8640.8|8640.6|8639.1|58
1702921500000|2023-12-18 17:45:00|8640.7|8639.2|8639.7|8638.8|8640.8|8639.8|8639|8637.5|77
1702921800000|2023-12-18 17:50:00|8639.8|8638.9|8638.5|8637|8639.9|8639|8637.5|8636|104
1702922100000|2023-12-18 17:55:00|8638.4|8637.5|8636.9|8636|8638.7|8637.8|8636.8|8635.5|96
1702922400000|2023-12-18 18:00:00|8637.1|8636.2|8638.6|8637.1|8639.1|8637.6|8636.8|8635.3|117
1702922700000|2023-12-18 18:05:00|8638.7|8637.2|8638|8637.1|8638.9|8637.5|8637.8|8636.4|81
1702923000000|2023-12-18 18:10:00|8637.9|8637|8638.3|8636.8|8638.7|8637.6|8637.8|8636.5|91
1702923300000|2023-12-18 18:15:00|8638.4|8636.9|8638.8|8637.3|8639.4|8638.1|8638.3|8636.8|109
1702923600000|2023-12-18 18:20:00|8638.7|8637.2|8639.7|8638.2|8640.2|8638.7|8638|8636.9|74
1702923900000|2023-12-18 18:25:00|8639.5|8638|8640.2|8638.7|8640.7|8639.7|8639|8637.8|96
1702924200000|2023-12-18 18:30:00|8640.1|8638.6|8638.7|8637.2|8640.2|8638.7|8638.7|8637.2|47
1702924500000|2023-12-18 18:35:00|8638.6|8637.1|8639|8638.1|8639.5|8638.4|8638.6|8637.1|93
1702924800000|2023-12-18 18:40:00|8639.1|8638.2|8639.1|8637.6|8639.5|8638.5|8638.7|8637.6|97
1702925100000|2023-12-18 18:45:00|8638.9|8638|8639.3|8637.8|8640.1|8638.7|8638|8636.7|81
1702925400000|2023-12-18 18:50:00|8639.4|8637.9|8639.4|8637.9|8640.1|8638.8|8639.2|8637.8|80
1702925700000|2023-12-18 18:55:00|8639.5|8638|8641.4|8640.5|8641.6|8640.7|8638.8|8637.6|126
1702926000000|2023-12-18 19:00:00|8641.6|8640.1|8640.8|8639.9|8641.7|8640.7|8640.1|8638.8|68
1702926300000|2023-12-18 19:05:00|8640.9|8640|8640.8|8639.3|8641.4|8640.3|8640.5|8639.1|105
1702926600000|2023-12-18 19:10:00|8640.7|8639.2|8639.6|8638.1|8640.7|8639.2|8639.3|8637.8|117
1702926900000|2023-12-18 19:15:00|8639.7|8638.2|8638.7|8637.2|8640.3|8638.8|8638.5|8637|101
1702927200000|2023-12-18 19:20:00|8638.6|8637.1|8638.1|8637.2|8639|8637.8|8637.7|8636.4|102
1702927500000|2023-12-18 19:25:00|8638|8637.1|8638.6|8637.1|8638.8|8637.3|8637.6|8636.5|73
1702927800000|2023-12-18 19:30:00|8638.5|8637|8638.4|8636.9|8638.7|8637.2|8637.5|8636|103
1702928100000|2023-12-18 19:35:00|8638.3|8636.8|8638.9|8638|8639.5|8638.5|8637.9|8636.8|76
1702928400000|2023-12-18 19:40:00|8638.8|8637.9|8638.1|8637.2|8639.1|8638|8637.8|8636.5|87
1702928700000|2023-12-18 19:45:00|8638|8637.1|8638.4|8637.5|8638.9|8638|8638|8637.1|71
1702929000000|2023-12-18 19:50:00|8638.6|8637.1|8638.3|8637.4|8638.6|8637.5|8637.6|8636.1|109
1702929300000|2023-12-18 19:55:00|8638.2|8637.3|8637.4|8635.9|8638.4|8637.5|8637|8635.5|84
1702929600000|2023-12-18 20:00:00|8637.3|8635.8|8636.7|8635.2|8637.6|8636.1|8636.6|8635.2|90
1702929900000|2023-12-18 20:05:00|8636.9|8635.4|8636|8634.5|8637.3|8635.8|8635.9|8634.4|76
1702930200000|2023-12-18 20:10:00|8635.9|8634.4|8636.3|8634.8|8636.5|8635|8635.4|8633.9|70
1702930500000|2023-12-18 20:15:00|8636.2|8634.7|8636.1|8634.6|8636.5|8635.1|8635.8|8634.4|67
1702930800000|2023-12-18 20:20:00|8636|8634.5|8636.1|8634.6|8636.4|8635|8635.7|8634.3|64
1702931100000|2023-12-18 20:25:00|8636|8634.5|8634.8|8633.3|8636|8634.5|8633.9|8632.7|83
1702931400000|2023-12-18 20:30:00|8634.9|8633.4|8633.6|8632.1|8634.9|8633.4|8633.4|8631.9|82
1702931700000|2023-12-18 20:35:00|8633.4|8631.9|8633|8631.5|8633.4|8631.9|8632.4|8630.9|101
1702932000000|2023-12-18 20:40:00|8632.7|8631.8|8633.1|8631.6|8633.2|8631.8|8632|8630.5|104
1702932300000|2023-12-18 20:45:00|8633|8631.5|8632.7|8631.2|8633.5|8632|8632.6|8631.1|109
1702932600000|2023-12-18 20:50:00|8632.8|8631.3|8633.8|8632.3|8634.2|8632.7|8632.8|8631.3|69
1702932900000|2023-12-18 20:55:00|8633.7|8632.2|8635|8633.5|8635.1|8633.6|8633.2|8631.8|107
1702933200000|2023-12-18 21:00:00|8634.8|8633.3|8634.5|8633.6|8635.2|8633.7|8634.4|8632.9|66
1702933500000|2023-12-18 21:05:00|8634.6|8633.7|8636.3|8634.8|8636.9|8635.4|8634.6|8633.5|61
1702933800000|2023-12-18 21:10:00|8636.4|8634.9|8637.2|8635.7|8637.7|8636.2|8636|8634.8|74
1702934100000|2023-12-18 21:15:00|8637.3|8635.8|8637.9|8636.4|8638.1|8636.6|8636.7|8635.2|51
1702934400000|2023-12-18 21:20:00|8637.8|8636.3|8635.8|8634.3|8637.8|8636.7|8635.8|8634.3|63
1702934700000|2023-12-18 21:25:00|8636|8634.5|8636.2|8634.7|8637.2|8635.7|8636|8634.5|73
1702935000000|2023-12-18 21:30:00|8636.1|8634.6|8636.3|8634.8|8636.5|8635|8635.6|8634.1|65
1702935300000|2023-12-18 21:35:00|8636.2|8634.7|8635.4|8633.9|8636.3|8635.1|8634.3|8632.8|93
1702935600000|2023-12-18 21:40:00|8635.5|8634|8635.7|8634.2|8636.4|8634.9|8634.5|8633|47
1702935900000|2023-12-18 21:45:00|8635.9|8634.4|8636.9|8635.4|8636.9|8635.4|8634.8|8633.3|82
1702936200000|2023-12-18 21:50:00|8637|8635.5|8637.5|8636|8637.8|8636.3|8636.8|8635.3|207
1702936500000|2023-12-18 21:55:00|8637.4|8635.9|8639.9|8634.3|8641.2|8636.1|8637.4|8633.7|346
1702936800000|2023-12-18 22:00:00|8643|8631.1|8642.6|8630.7|8645.1|8633.2|8641.2|8629.3|72
1702937100000|2023-12-18 22:05:00|8642.9|8631|8644.3|8632.4|8644.3|8632.4|8641.9|8630|50
1702937400000|2023-12-18 22:10:00|8644.2|8632.3|8638.9|8627|8645|8633.1|8638.9|8627|66
1702937700000|2023-12-18 22:15:00|8639|8627.1|8640.4|8628.5|8640.7|8628.8|8638.3|8626.4|46
1702938000000|2023-12-18 22:20:00|8640.3|8628.4|8642.1|8630.2|8642.2|8630.3|8640.1|8628.2|19
1702938300000|2023-12-18 22:25:00|8642.3|8630.4|8644.2|8632.3|8644.2|8632.3|8642.3|8630.4|40
1702938600000|2023-12-18 22:30:00|8644.3|8632.4|8641.7|8629.8|8644.5|8632.6|8641.3|8629.4|82
1702938900000|2023-12-18 22:35:00|8641.8|8629.9|8641.7|8629.8|8642.3|8630.4|8641|8629.1|37
1702939200000|2023-12-18 22:40:00|8641.8|8629.9|8640.8|8630|8641.8|8630|8640.3|8629.2|43
1702939500000|2023-12-18 22:45:00|8639.4|8630.2|8638|8628.4|8640.2|8630.5|8637.8|8628.4|158
1702939800000|2023-12-18 22:50:00|8637.9|8628.6|8640.7|8628.8|8641|8629.5|8637.5|8625.6|281
1702940100000|2023-12-18 22:55:00|8641|8629.1|8637.9|8630.5|8641.2|8632|8637.2|8627.9|170
1702940400000|2023-12-18 23:00:00|8637.1|8631.4|8638.1|8635.7|8640.5|8635.8|8637.1|8631.1|301
1702940700000|2023-12-18 23:05:00|8637.7|8636.2|8637.4|8635|8638.5|8636.2|8636.2|8634.1|147
1702941000000|2023-12-18 23:10:00|8637.6|8634.8|8637.7|8635.3|8637.9|8635.6|8635.5|8632.8|234
1702941300000|2023-12-18 23:15:00|8637.4|8635.9|8636.7|8635.2|8637.7|8636.2|8636.4|8634.8|109
1702941600000|2023-12-18 23:20:00|8636.6|8635.1|8637|8635.5|8637.3|8635.8|8636.4|8634.9|66
1702941900000|2023-12-18 23:25:00|8636.9|8635.4|8636.2|8634.7|8637.1|8635.6|8636.2|8634.7|21
1702942200000|2023-12-18 23:30:00|8636.3|8634.8|8636.2|8634.7|8636.5|8635|8636.2|8634.7|11
1702942500000|2023-12-18 23:35:00|8636.1|8634.6|8636.1|8634.6|8636.7|8635.2|8636.1|8634.6|18
1702942800000|2023-12-18 23:40:00|8636.4|8634.9|8636.3|8634.8|8636.8|8635.3|8636.2|8634.7|37
1702943100000|2023-12-18 23:45:00|8636.2|8634.7|8634.5|8633|8636.8|8635.3|8634.4|8632.9|40
1702943400000|2023-12-18 23:50:00|8634.4|8632.9|8634.6|8633.1|8634.9|8633.4|8634.4|8632.9|10
1702943700000|2023-12-18 23:55:00|8634.8|8633.3|8633.9|8632.4|8635.1|8633.6|8633.9|8632.4|26
1702944000000|2023-12-19 00:00:00|8633.8|8632.3|8633.7|8632.2|8634.2|8632.7|8633|8631.5|55
1702944300000|2023-12-19 00:05:00|8633.6|8632.1|8633.3|8631.8|8634.3|8632.8|8633|8631.5|58
1702944600000|2023-12-19 00:10:00|8633.6|8632.1|8633.9|8632.4|8634|8632.5|8633.1|8631.6|69
1702944900000|2023-12-19 00:15:00|8633.8|8632.3|8633.5|8632|8634.4|8632.9|8633.5|8632|61
1702945200000|2023-12-19 00:20:00|8633.6|8632.1|8634|8632.5|8634|8632.5|8632.9|8631.4|42
1702945500000|2023-12-19 00:25:00|8633.9|8632.4|8634|8632.5|8634.1|8632.6|8633.4|8631.9|35
1702945800000|2023-12-19 00:30:00|8633.6|8632.1|8631.2|8629.7|8633.6|8632.1|8631.2|8629.7|71
1702946100000|2023-12-19 00:35:00|8631.3|8629.8|8631.2|8629.7|8631.6|8630.1|8631.1|8629.6|52
1702946400000|2023-12-19 00:40:00|8631.1|8629.6|8631.4|8629.9|8631.5|8630|8630.6|8629.1|52
1702946700000|2023-12-19 00:45:00|8631.5|8630|8630.6|8629.1|8631.5|8630|8630.1|8628.6|49
1702947000000|2023-12-19 00:50:00|8630.7|8629.2|8629.9|8628.4|8631|8629.5|8629.7|8628.2|96
1702947300000|2023-12-19 00:55:00|8630|8628.5|8630.7|8629.2|8630.8|8629.3|8629.7|8628.2|82
1702947600000|2023-12-19 01:00:00|8630.8|8629.3|8628.9|8627.4|8630.8|8629.3|8628.7|8627.2|89
1702947900000|2023-12-19 01:05:00|8628.8|8627.3|8629.8|8628.3|8629.8|8628.3|8627.8|8626.3|78
1702948200000|2023-12-19 01:10:00|8629.7|8628.2|8628.8|8627.3|8629.7|8628.2|8628.8|8627.3|52
1702948500000|2023-12-19 01:15:00|8628.9|8627.4|8629.2|8627.7|8629.2|8627.7|8628.4|8626.9|53
1702948800000|2023-12-19 01:20:00|8629.3|8627.8|8629|8627.5|8629.4|8627.9|8629|8627.5|60
1702949100000|2023-12-19 01:25:00|8629.1|8627.6|8629.3|8627.8|8629.3|8627.8|8628.6|8627.1|57
1702949400000|2023-12-19 01:30:00|8629.6|8628.1|8630|8628.5|8630|8628.5|8629|8627.5|52
1702949700000|2023-12-19 01:35:00|8629.9|8628.4|8629.5|8628|8630.3|8628.8|8629.5|8628|81
1702950000000|2023-12-19 01:40:00|8629.6|8628.1|8629.6|8628.1|8630.3|8628.8|8629.5|8628|57
1702950300000|2023-12-19 01:45:00|8629.7|8628.2|8630.2|8628.7|8630.5|8629|8629.6|8628.1|56
1702950600000|2023-12-19 01:50:00|8630.1|8628.6|8630|8628.5|8630.3|8628.8|8629.6|8628.1|75
1702950900000|2023-12-19 01:55:00|8629.9|8628.4|8630.4|8628.9|8630.8|8629.3|8629.8|8628.3|42
1702951200000|2023-12-19 02:00:00|8630.2|8628.7|8628.8|8627.3|8630.2|8628.7|8628.5|8627|91
1702951500000|2023-12-19 02:05:00|8628.7|8627.2|8630|8628.5|8630.1|8628.6|8628.7|8627.2|77
1702951800000|2023-12-19 02:10:00|8630.1|8628.6|8628.7|8627.2|8630.4|8628.9|8628.7|8627.2|71
1702952100000|2023-12-19 02:15:00|8628.9|8627.4|8628.6|8627.1|8629.2|8627.7|8628.5|8627|45
1702952400000|2023-12-19 02:20:00|8628.7|8627.2|8629.8|8628.3|8630.5|8629|8628.5|8627|109
1702952700000|2023-12-19 02:25:00|8629.6|8628.1|8628.8|8627.3|8629.8|8628.3|8628.6|8627.1|95
1702953000000|2023-12-19 02:30:00|8628.9|8627.4|8628.3|8626.8|8629.2|8627.7|8628.1|8626.6|70
1702953300000|2023-12-19 02:35:00|8628.2|8626.7|8627.9|8626.4|8628.4|8626.9|8627.9|8626.4|52
1702953600000|2023-12-19 02:40:00|8627.8|8626.3|8628.2|8626.7|8628.3|8626.8|8627.5|8626|49
1702953900000|2023-12-19 02:45:00|8628.1|8626.6|8628.2|8626.7|8630|8628.5|8627.3|8625.8|152
1702954200000|2023-12-19 02:50:00|8628.1|8626.6|8629.6|8628.1|8629.7|8628.2|8625.8|8624.3|216
1702954500000|2023-12-19 02:55:00|8629.7|8628.2|8630.5|8629|8631.3|8629.8|8629.3|8627.8|170
1702954800000|2023-12-19 03:00:00|8630.4|8628.9|8630.8|8629.3|8631.2|8629.7|8630.3|8628.8|146
1702955100000|2023-12-19 03:05:00|8630.9|8629.4|8630.7|8629.2|8631.5|8630|8630.3|8628.8|126
1702955400000|2023-12-19 03:10:00|8630.8|8629.3|8630.7|8629.2|8631.6|8630.1|8630.4|8628.9|89
1702955700000|2023-12-19 03:15:00|8630.6|8629.1|8631.1|8629.6|8631.4|8629.9|8630.2|8628.7|120
1702956000000|2023-12-19 03:20:00|8631.2|8629.7|8632.4|8630.9|8633|8631.5|8630.9|8629.4|92
1702956300000|2023-12-19 03:25:00|8632.5|8631|8633.1|8631.6|8633.1|8631.6|8632.4|8630.9|68
1702956600000|2023-12-19 03:30:00|8632.9|8631.4|8632.9|8631.4|8633.5|8632|8632.3|8630.8|95
1702956900000|2023-12-19 03:35:00|8633|8631.5|8632.6|8631.1|8633.3|8631.8|8632.4|8630.9|74
1702957200000|2023-12-19 03:40:00|8632.5|8631|8633|8631.5|8633.5|8632|8632.3|8630.8|69
1702957500000|2023-12-19 03:45:00|8632.9|8631.4|8630.5|8629|8633.1|8631.6|8630.5|8629|79
1702957800000|2023-12-19 03:50:00|8630.6|8629.1|8632.1|8630.6|8632.2|8630.7|8630.5|8629|46
1702958100000|2023-12-19 03:55:00|8632|8630.5|8630.7|8629.2|8632.3|8630.8|8629.8|8628.3|95
1702958400000|2023-12-19 04:00:00|8630.8|8629.9|8631|8629.5|8631.2|8630.1|8630.4|8628.9|71
1702958700000|2023-12-19 04:05:00|8631.1|8629.6|8630.6|8629.1|8631.3|8629.8|8630.4|8628.9|46
1702959000000|2023-12-19 04:10:00|8630.7|8629.2|8630.9|8629.4|8631.1|8629.6|8630|8628.6|58
1702959300000|2023-12-19 04:15:00|8631|8629.5|8630.6|8629.1|8631.1|8629.6|8630.5|8629|54
1702959600000|2023-12-19 04:20:00|8630.7|8629.2|8630.9|8629.4|8631.1|8629.6|8630.3|8628.8|60
1702959900000|2023-12-19 04:25:00|8630.8|8629.3|8630|8628.5|8631.3|8629.8|8630|8628.5|43
1702960200000|2023-12-19 04:30:00|8630.1|8628.6|8629.7|8628.2|8630.2|8628.7|8629.2|8627.7|55
1702960500000|2023-12-19 04:35:00|8629.6|8628.1|8630.7|8629.2|8630.7|8629.2|8629.2|8627.7|58
1702960800000|2023-12-19 04:40:00|8630.6|8629.1|8629.5|8628|8630.8|8629.3|8629.4|8627.9|62
1702961100000|2023-12-19 04:45:00|8629.6|8628.1|8628.8|8627.3|8629.6|8628.1|8628.4|8626.9|53
1702961400000|2023-12-19 04:50:00|8628.7|8627.2|8627|8625.5|8628.8|8627.3|8626.3|8624.8|58
1702961700000|2023-12-19 04:55:00|8627.1|8625.6|8627.2|8625.7|8627.5|8626|8627|8625.5|36
1702962000000|2023-12-19 05:00:00|8627|8625.5|8627.6|8626.1|8627.6|8626.1|8626.6|8625.1|58
1702962300000|2023-12-19 05:05:00|8627.8|8626.3|8629.8|8628.3|8629.9|8628.4|8627.8|8626.3|49
1702962600000|2023-12-19 05:10:00|8629.9|8628.4|8628.8|8627.3|8629.9|8628.4|8628.8|8627.3|43
1702962900000|2023-12-19 05:15:00|8628.9|8627.4|8629.4|8627.9|8630|8628.5|8628.9|8627.4|53
1702963200000|2023-12-19 05:20:00|8629.5|8628|8629.2|8627.7|8630.2|8628.7|8629|8627.5|90
1702963500000|2023-12-19 05:25:00|8629.3|8627.8|8630.5|8629|8630.5|8629|8628.7|8627.3|73
1702963800000|2023-12-19 05:30:00|8630.6|8629.1|8630.8|8629.3|8631.4|8629.9|8630.4|8628.9|59
1702964100000|2023-12-19 05:35:00|8630.7|8629.2|8631.3|8629.8|8631.3|8629.8|8630.6|8629.1|38
1702964400000|2023-12-19 05:40:00|8631.2|8629.7|8630.9|8629.4|8631.3|8629.8|8630.9|8629.4|42
1702964700000|2023-12-19 05:45:00|8630.8|8629.3|8631|8629.5|8631.5|8630|8630.7|8629.2|61
1702965000000|2023-12-19 05:50:00|8630.7|8629.8|8631.1|8629.6|8631.4|8629.9|8630.6|8629.1|47
1702965300000|2023-12-19 05:55:00|8630.9|8629.4|8634|8632.5|8634.1|8632.6|8630.9|8629.4|121
1702965600000|2023-12-19 06:00:00|8634.1|8632.6|8633|8631.5|8634.3|8632.8|8632.9|8631.4|74
1702965900000|2023-12-19 06:05:00|8633.1|8631.6|8632.7|8631.2|8633.2|8631.7|8632.5|8631|57
1702966200000|2023-12-19 06:10:00|8632.6|8631.1|8632.9|8631.4|8633.1|8631.6|8632.1|8630.6|49
1702966500000|2023-12-19 06:15:00|8633|8631.5|8634.1|8632.6|8634.3|8632.8|8632.9|8631.4|40
1702966800000|2023-12-19 06:20:00|8634|8632.5|8634|8632.5|8634.7|8633.2|8633|8631.5|64
1702967100000|2023-12-19 06:25:00|8633.9|8632.4|8633.7|8632.2|8634|8632.5|8632.5|8631|87
1702967400000|2023-12-19 06:30:00|8633.8|8632.3|8633.1|8631.6|8634|8632.5|8632.1|8630.6|100
1702967700000|2023-12-19 06:35:00|8633|8631.5|8632|8630.5|8633|8631.5|8631.4|8629.9|357
1702968000000|2023-12-19 06:40:00|8632.4|8630.9|8632.3|8630.8|8633.2|8631.7|8631.6|8630.1|197
1702968300000|2023-12-19 06:45:00|8632.4|8630.9|8632.7|8631.2|8633.2|8631.7|8632.1|8630.6|183
1702968600000|2023-12-19 06:50:00|8632.6|8631.1|8632.4|8630.9|8632.6|8631.1|8631.7|8630.2|131
1702968900000|2023-12-19 06:55:00|8632.3|8630.8|8632.7|8631.2|8632.9|8631.4|8632|8630.5|129
1702969200000|2023-12-19 07:00:00|8632.6|8631.1|8633.1|8631.6|8635.7|8634.5|8632.5|8631|261
1702969500000|2023-12-19 07:05:00|8633.2|8631.7|8630|8628.5|8633.4|8631.9|8629.2|8627.7|195
1702969800000|2023-12-19 07:10:00|8630.1|8628.6|8630.7|8629.2|8631|8629.5|8627.6|8626.1|214
1702970100000|2023-12-19 07:15:00|8630.6|8629.1|8630.1|8628.6|8632.7|8631.2|8628.9|8627.4|289
1702970400000|2023-12-19 07:20:00|8630|8628.5|8631.5|8630|8631.7|8630.2|8628.9|8627.4|261
1702970700000|2023-12-19 07:25:00|8631.4|8629.9|8630.9|8629.4|8632.1|8631|8630.4|8628.9|186
1702971000000|2023-12-19 07:30:00|8631|8629.5|8635.1|8633.6|8635.3|8633.8|8629.8|8628.5|194
1702971300000|2023-12-19 07:35:00|8635.2|8633.7|8635|8634.1|8636.3|8634.8|8634.6|8633.1|151
1702971600000|2023-12-19 07:40:00|8635.1|8634.2|8633.8|8632.3|8635.9|8634.4|8633.4|8631.9|114
1702971900000|2023-12-19 07:45:00|8633.6|8632.1|8634|8633.1|8634.7|8633.2|8633.3|8631.9|126
1702972200000|2023-12-19 07:50:00|8634.1|8633.2|8636|8634.5|8637.4|8636.2|8634|8633.1|184
1702972500000|2023-12-19 07:55:00|8635.9|8634.4|8628.1|8626.6|8636.9|8635.4|8628|8626.5|278
1702972800000|2023-12-19 08:00:00|8628|8626.5|8626.9|8625.4|8630.4|8628.9|8625.2|8623.7|369
1702973100000|2023-12-19 08:05:00|8627.1|8625.6|8625.1|8623.6|8628.7|8627.2|8625|8623.5|195
1702973400000|2023-12-19 08:10:00|8624.6|8623.1|8624.3|8623.4|8626.1|8625|8623.7|8622.2|206
1702973700000|2023-12-19 08:15:00|8624.2|8623.3|8627.1|8625.6|8627.1|8625.6|8623.4|8621.9|159
1702974000000|2023-12-19 08:20:00|8627.3|8625.8|8627.4|8625.9|8629.8|8628.3|8626.7|8625.5|201
1702974300000|2023-12-19 08:25:00|8627.5|8626|8628.5|8627|8628.7|8627.3|8626.8|8625.3|205
1702974600000|2023-12-19 08:30:00|8628.6|8627.1|8630.1|8628.6|8630.4|8628.9|8627.8|8626.3|195
1702974900000|2023-12-19 08:35:00|8629.9|8629|8629.5|8628|8631.2|8629.7|8629.3|8627.8|165
1702975200000|2023-12-19 08:40:00|8629.4|8627.9|8630.1|8628.6|8631.4|8630.5|8628.7|8627.2|177
1702975500000|2023-12-19 08:45:00|8630|8628.5|8630.6|8629.1|8632.7|8631.2|8629.8|8628.5|190
1702975800000|2023-12-19 08:50:00|8630.5|8629|8628.6|8627.1|8631.9|8630.4|8627.7|8626.8|186
1702976100000|2023-12-19 08:55:00|8628.7|8627.2|8629.9|8628.4|8630.7|8629.2|8627.7|8626.2|206
1702976400000|2023-12-19 09:00:00|8629.8|8628.3|8628.5|8627|8630.7|8629.2|8628.4|8626.9|226
1702976700000|2023-12-19 09:05:00|8628.7|8627.2|8629.1|8627.6|8630|8628.7|8627.8|8626.5|106
1702977000000|2023-12-19 09:10:00|8629.2|8627.7|8627.5|8626|8629.4|8627.9|8624.4|8623.1|191
1702977300000|2023-12-19 09:15:00|8627.6|8626.1|8628.2|8626.7|8629|8627.5|8626.1|8625.1|157
1702977600000|2023-12-19 09:20:00|8628.1|8626.6|8626|8625.1|8628.5|8627|8625.2|8623.7|157
1702977900000|2023-12-19 09:25:00|8626.2|8625.3|8626.4|8624.9|8627.5|8626.4|8625.3|8623.8|212
1702978200000|2023-12-19 09:30:00|8626.3|8624.8|8622.2|8620.7|8626.3|8624.8|8620.6|8619.1|185
1702978500000|2023-12-19 09:35:00|8622.3|8620.8|8619.5|8618.6|8622.3|8621|8618.4|8617.1|185
1702978800000|2023-12-19 09:40:00|8619.2|8618.3|8619.2|8618.3|8622.9|8621.5|8619|8618|143
1702979100000|2023-12-19 09:45:00|8619.3|8618.4|8620.1|8619.2|8620.8|8619.5|8618.8|8617.9|142
1702979400000|2023-12-19 09:50:00|8620|8619.1|8617.8|8616.3|8620|8619.1|8617.5|8616|161
1702979700000|2023-12-19 09:55:00|8617.9|8616.4|8617|8615.5|8620|8618.6|8614.1|8612.9|250
1702980000000|2023-12-19 10:00:00|8616.9|8615.4|8617.9|8616.4|8619.5|8618|8614.2|8613.3|230
1702980300000|2023-12-19 10:05:00|8617.5|8616.6|8616.9|8616|8619.7|8618.2|8616.5|8615.6|220
1702980600000|2023-12-19 10:10:00|8616.7|8615.8|8616.9|8616|8618|8617.1|8616.2|8615.2|143
1702980900000|2023-12-19 10:15:00|8616.8|8615.9|8614.2|8613.3|8617.1|8616.2|8614.1|8613.2|182
1702981200000|2023-12-19 10:20:00|8614|8613.1|8614.2|8612.7|8615.2|8614.3|8612.8|8611.9|174
1702981500000|2023-12-19 10:25:00|8614.3|8612.8|8614.2|8613.3|8616.4|8615.5|8613.1|8611.8|160
1702981800000|2023-12-19 10:30:00|8614.1|8613.2|8614.6|8613.7|8615.4|8614|8612.8|8611.7|121
1702982100000|2023-12-19 10:35:00|8614.8|8613.9|8615|8613.5|8616.1|8614.9|8614.4|8613.2|150
1702982400000|2023-12-19 10:40:00|8615.1|8613.6|8612.4|8611.5|8615.6|8614.4|8612.3|8611.4|174
1702982700000|2023-12-19 10:45:00|8612.3|8611.4|8610.8|8609.9|8613.4|8612.2|8609.5|8608.5|162
1702983000000|2023-12-19 10:50:00|8610.7|8609.8|8608.4|8606.9|8611.3|8610|8607.8|8606.3|247
1702983300000|2023-12-19 10:55:00|8608.2|8606.7|8612|8610.5|8612.1|8610.7|8605.4|8603.9|220
1702983600000|2023-12-19 11:00:00|8611.9|8610.4|8610.5|8609.6|8613.5|8612.2|8610.1|8608.6|178
1702983900000|2023-12-19 11:05:00|8610.6|8609.7|8609|8608.1|8612.5|8611.1|8609|8608.1|150
1702984200000|2023-12-19 11:10:00|8608.9|8608|8606.2|8605.3|8609.8|8608.4|8606.2|8604.8|205
1702984500000|2023-12-19 11:15:00|8606.3|8605.4|8608.6|8607.1|8609.6|8608.1|8606.1|8604.9|204
1702984800000|2023-12-19 11:20:00|8608.4|8606.9|8607.5|8606|8610|8608.8|8606.6|8605.1|236
1702985100000|2023-12-19 11:25:00|8607.6|8606.1|8608.1|8607.2|8610|8608.5|8607.3|8606.1|211
1702985400000|2023-12-19 11:30:00|8607.9|8607|8607.9|8606.4|8608.3|8607.4|8606.3|8605.2|172
1702985700000|2023-12-19 11:35:00|8608|8606.5|8608.4|8607.5|8609|8607.7|8606.4|8605.3|108
1702986000000|2023-12-19 11:40:00|8608.3|8607.4|8604.6|8603.7|8608.3|8607.4|8604.5|8603.3|137
1702986300000|2023-12-19 11:45:00|8604.7|8603.8|8607.6|8606.1|8608.2|8606.7|8604.3|8603.4|136
1702986600000|2023-12-19 11:50:00|8607.4|8605.9|8608.5|8607.6|8609.7|8608.7|8607.4|8605.9|112
1702986900000|2023-12-19 11:55:00|8608.2|8607.3|8611|8610.1|8612.1|8611|8608.2|8607.2|124
1702987200000|2023-12-19 12:00:00|8610.9|8610|8609.6|8608.7|8612.1|8611|8609.4|8608.2|147
1702987500000|2023-12-19 12:05:00|8609.5|8608.6|8606.1|8604.6|8609.6|8608.7|8605.9|8604.4|124
1702987800000|2023-12-19 12:10:00|8606.2|8604.7|8607.1|8606.2|8607.8|8606.4|8605.3|8603.9|162
1702988100000|2023-12-19 12:15:00|8607|8606.1|8605.7|8604.2|8607.9|8606.9|8605.6|8604.2|175
1702988400000|2023-12-19 12:20:00|8605.8|8604.3|8603.7|8602.8|8606.6|8605.2|8603.7|8602.3|170
1702988700000|2023-12-19 12:25:00|8603.9|8602.4|8603.2|8601.7|8603.9|8602.7|8602.2|8600.7|117
1702989000000|2023-12-19 12:30:00|8603.1|8601.6|8603.2|8602.3|8604.4|8602.9|8602.3|8601.2|135
1702989300000|2023-12-19 12:35:00|8603.1|8602.2|8604.6|8603.7|8605.6|8604.1|8602.5|8601.3|174
1702989600000|2023-12-19 12:40:00|8604.7|8603.8|8604|8602.5|8606.3|8605.2|8603.9|8602.4|211
1702989900000|2023-12-19 12:45:00|8603.6|8602.1|8603|8601.5|8604|8602.5|8602.1|8600.6|176
1702990200000|2023-12-19 12:50:00|8603.1|8601.6|8603.9|8603|8605.1|8603.8|8602.4|8601.1|238
1702990500000|2023-12-19 12:55:00|8603.8|8602.9|8613.4|8611.9|8614.1|8612.6|8603.3|8602.4|387
1702990800000|2023-12-19 13:00:00|8613.3|8611.8|8610.7|8609.2|8614.6|8613.1|8610.7|8609.2|407
1702991100000|2023-12-19 13:05:00|8610.8|8609.3|8609.9|8609|8611.6|8610.5|8608.7|8607.8|201
1702991400000|2023-12-19 13:10:00|8609.8|8608.9|8602.6|8601.7|8609.8|8608.9|8602.5|8601.6|266
1702991700000|2023-12-19 13:15:00|8602.5|8601.6|8600.9|8600|8602.7|8601.8|8599.6|8598.7|196
1702992000000|2023-12-19 13:20:00|8600.8|8599.9|8604.1|8602.6|8604.3|8602.8|8600.6|8599.3|207
1702992300000|2023-12-19 13:25:00|8604|8602.5|8604.2|8602.7|8604.6|8603.1|8602.1|8600.6|146
1702992600000|2023-12-19 13:30:00|8604.3|8602.8|8602|8600.5|8605.4|8603.9|8601.1|8599.6|352
1702992900000|2023-12-19 13:35:00|8602.1|8600.6|8601.2|8599.7|8602.3|8600.8|8598.8|8597.6|260
1702993200000|2023-12-19 13:40:00|8601|8599.5|8603.5|8602|8604.5|8603|8600.7|8599.2|213
1702993500000|2023-12-19 13:45:00|8603.4|8601.9|8604.6|8603.7|8604.9|8603.9|8601|8600.1|287
1702993800000|2023-12-19 13:50:00|8604.7|8603.8|8602.9|8602|8604.7|8603.8|8601.4|8599.9|186
1702994100000|2023-12-19 13:55:00|8603|8602.1|8602.7|8601.8|8604|8602.9|8601.9|8600.6|205
1702994400000|2023-12-19 14:00:00|8602.6|8601.7|8605.4|8604.5|8606.2|8604.9|8601.9|8601|307
1702994700000|2023-12-19 14:05:00|8605.5|8604.6|8606.6|8605.1|8607.3|8606.1|8604.4|8603.4|363
1702995000000|2023-12-19 14:10:00|8606.7|8605.2|8605.6|8604.1|8608.3|8606.9|8604.8|8603.6|246
1702995300000|2023-12-19 14:15:00|8605.7|8604.2|8606.5|8605.6|8606.7|8605.6|8602.6|8601.4|246
1702995600000|2023-12-19 14:20:00|8606.9|8605.4|8609.1|8607.6|8609.8|8608.3|8606.7|8605.2|218
1702995900000|2023-12-19 14:25:00|8609|8607.5|8612.3|8611.4|8612.6|8611.4|8609|8607.5|215
1702996200000|2023-12-19 14:30:00|8612.4|8610.9|8609.7|8608.8|8612.7|8611.5|8607.5|8606.6|328
1702996500000|2023-12-19 14:35:00|8609.8|8608.9|8609.3|8608.4|8611.3|8610.3|8608.3|8607|215
1702996800000|2023-12-19 14:40:00|8609.1|8608.2|8611.1|8609.6|8613.1|8612.2|8609|8607.6|305
1702997100000|2023-12-19 14:45:00|8611|8609.5|8609.2|8607.7|8611|8610|8607.2|8605.9|373
1702997400000|2023-12-19 14:50:00|8609.3|8607.8|8610.5|8609.6|8611.9|8611|8608.5|8607|314
1702997700000|2023-12-19 14:55:00|8610.2|8609.3|8615.5|8614|8615.5|8614|8609.7|8608.3|331
1702998000000|2023-12-19 15:00:00|8615.6|8614.1|8617.5|8616.6|8620.2|8619|8614.9|8613.9|393
1702998300000|2023-12-19 15:05:00|8617.4|8616.5|8621.7|8620.2|8622.2|8620.7|8617.3|8616.3|393
1702998600000|2023-12-19 15:10:00|8621.6|8620.1|8619.5|8618|8622.2|8620.7|8617.5|8616.6|239
1702998900000|2023-12-19 15:15:00|8619.9|8618.4|8622.6|8621.1|8623.5|8622|8618.8|8617.7|238
1702999200000|2023-12-19 15:20:00|8622.5|8621|8621.7|8620.8|8622.6|8621.1|8618.3|8617.1|224
1702999500000|2023-12-19 15:25:00|8621.8|8620.9|8617.7|8616.2|8622.4|8621.1|8616|8615|312
1702999800000|2023-12-19 15:30:00|8617.6|8616.1|8613.8|8612.9|8618.1|8616.7|8613.2|8612.3|273
1703000100000|2023-12-19 15:35:00|8613.7|8612.8|8613.6|8612.1|8615.8|8614.5|8612.1|8611.2|305
1703000400000|2023-12-19 15:40:00|8613.7|8612.2|8616.9|8615.4|8617.9|8616.4|8612.1|8610.8|297
1703000700000|2023-12-19 15:45:00|8616.8|8615.3|8613.4|8612.5|8617.2|8615.7|8613.1|8612|262
1703001000000|2023-12-19 15:50:00|8613.5|8612.6|8618.7|8617.2|8619.8|8618.3|8613.5|8612.6|288
1703001300000|2023-12-19 15:55:00|8618.4|8617.5|8624.5|8623.6|8626|8624.5|8618.4|8617.3|387
1703001600000|2023-12-19 16:00:00|8624.6|8623.7|8623.2|8621.7|8625.7|8624.4|8620.8|8619.8|294
1703001900000|2023-12-19 16:05:00|8623.1|8621.6|8620.9|8619.4|8623.2|8621.7|8620|8618.6|226
1703002200000|2023-12-19 16:10:00|8620.8|8619.3|8614.8|8613.9|8620.9|8619.4|8614.8|8613.4|217
1703002500000|2023-12-19 16:15:00|8614.9|8614|8611.9|8610.4|8614.9|8614|8611.9|8610.4|170
1703002800000|2023-12-19 16:20:00|8612|8610.5|8609.9|8608.4|8612.4|8611|8609.3|8608.1|228
1703003100000|2023-12-19 16:25:00|8610|8608.5|8607.5|8606.6|8610.7|8609.3|8605|8603.9|243
1703003400000|2023-12-19 16:30:00|8607.6|8606.7|8608.6|8607.7|8609.4|8608.4|8606.6|8605.7|175
1703003700000|2023-12-19 16:35:00|8608.7|8607.8|8605.9|8604.4|8609.5|8608.3|8605.2|8603.8|234
1703004000000|2023-12-19 16:40:00|8605.8|8604.3|8606.2|8605.3|8607|8605.7|8603.7|8602.2|202
1703004300000|2023-12-19 16:45:00|8606.3|8605.4|8608.6|8607.1|8608.6|8607.6|8605.9|8604.4|157
1703004600000|2023-12-19 16:50:00|8608.9|8607.4|8608.9|8608|8609.7|8608.8|8608.1|8606.7|210
1703004900000|2023-12-19 16:55:00|8609|8608.1|8610.4|8608.9|8611|8609.8|8609|8608.1|155
1703005200000|2023-12-19 17:00:00|8610.3|8608.8|8608.9|8608|8611.8|8610.3|8608.6|8607.5|148
1703005500000|2023-12-19 17:05:00|8609|8608.1|8614.3|8612.8|8614.3|8612.8|8608.9|8607.9|151
1703005800000|2023-12-19 17:10:00|8614.2|8612.7|8614.2|8612.7|8614.9|8613.4|8613.4|8611.9|111
1703006100000|2023-12-19 17:15:00|8614.3|8612.8|8613.5|8612.6|8614.9|8613.4|8613.4|8612.2|102
1703006400000|2023-12-19 17:20:00|8613.6|8612.7|8613.6|8612.7|8615.7|8614.2|8613.5|8612.6|94
1703006700000|2023-12-19 17:25:00|8613.5|8612.6|8613.1|8611.6|8613.6|8612.7|8612.4|8611.3|75
1703007000000|2023-12-19 17:30:00|8613.2|8611.7|8615.6|8614.1|8615.6|8614.1|8613.2|8611.7|103
1703007300000|2023-12-19 17:35:00|8615.5|8614|8614.3|8612.8|8615.6|8614.1|8613.9|8612.5|89
1703007600000|2023-12-19 17:40:00|8614.2|8612.7|8614.8|8613.3|8615|8613.7|8613.8|8612.7|87
1703007900000|2023-12-19 17:45:00|8614.7|8613.2|8617.5|8616|8617.7|8616.2|8614.5|8613.2|79
1703008200000|2023-12-19 17:50:00|8617.7|8616.2|8618.1|8616.6|8618.7|8617.4|8617.6|8616.1|93
1703008500000|2023-12-19 17:55:00|8618.2|8616.7|8618.3|8616.8|8618.5|8617.1|8616.3|8615.4|130
1703008800000|2023-12-19 18:00:00|8617.9|8617|8618.8|8617.9|8619.8|8618.3|8617.6|8616.1|145
1703009100000|2023-12-19 18:05:00|8619.3|8617.8|8619.6|8618.7|8620.3|8619|8618.6|8617.7|112
1703009400000|2023-12-19 18:10:00|8619.7|8618.8|8618|8616.5|8620|8618.8|8617.6|8616.3|117
1703009700000|2023-12-19 18:15:00|8618.1|8616.6|8617.2|8615.7|8618.3|8617|8617.2|8615.7|71
1703010000000|2023-12-19 18:20:00|8617.3|8615.8|8617.9|8616.4|8617.9|8616.5|8616.6|8615.4|84
1703010300000|2023-12-19 18:25:00|8618.2|8616.7|8616.6|8615.7|8618.4|8616.9|8616.5|8615.6|79
1703010600000|2023-12-19 18:30:00|8616.7|8615.8|8616.4|8614.9|8618|8616.5|8615.8|8614.5|90
1703010900000|2023-12-19 18:35:00|8616.1|8615.2|8617.7|8616.2|8617.8|8616.9|8615.7|8614.7|112
1703011200000|2023-12-19 18:40:00|8617.6|8616.1|8617.9|8617|8618|8617|8616.9|8615.7|60
1703011500000|2023-12-19 18:45:00|8618.2|8616.7|8620|8618.5|8620.2|8619|8617.8|8616.6|66
1703011800000|2023-12-19 18:50:00|8619.9|8618.4|8621.6|8620.7|8622|8621|8619.5|8618.3|77
1703012100000|2023-12-19 18:55:00|8621.7|8620.8|8621.9|8621|8621.9|8621|8620.9|8619.6|95
1703012400000|2023-12-19 19:00:00|8621.8|8620.9|8621.1|8619.6|8622.8|8621.5|8621.1|8619.6|86
1703012700000|2023-12-19 19:05:00|8621.2|8619.7|8621.8|8620.9|8622.1|8621|8621.1|8619.6|82
1703013000000|2023-12-19 19:10:00|8621.7|8620.8|8623.4|8621.9|8623.4|8621.9|8621.7|8620.8|71
1703013300000|2023-12-19 19:15:00|8623.5|8622|8621.8|8620.9|8623.5|8622.3|8621.7|8620.8|61
1703013600000|2023-12-19 19:20:00|8621.7|8620.8|8622.1|8620.6|8622.4|8621.2|8621.7|8620.3|37
1703013900000|2023-12-19 19:25:00|8622|8620.5|8622.9|8621.4|8624.3|8622.8|8621.8|8620.3|72
1703014200000|2023-12-19 19:30:00|8622.8|8621.3|8623.6|8622.1|8623.6|8622.1|8622.4|8620.9|71
1703014500000|2023-12-19 19:35:00|8623.5|8622|8623.8|8622.9|8624.2|8623.1|8623.2|8622|50
1703014800000|2023-12-19 19:40:00|8624.1|8622.6|8625.4|8623.9|8625.5|8624.5|8624.1|8622.6|73
1703015100000|2023-12-19 19:45:00|8625.6|8624.1|8625.3|8623.8|8625.6|8624.1|8624.8|8623.3|52
1703015400000|2023-12-19 19:50:00|8625.4|8623.9|8627.4|8626.5|8627.6|8626.5|8625.1|8623.9|110
1703015700000|2023-12-19 19:55:00|8627.5|8626.6|8627.7|8626.2|8628.7|8627.6|8627.3|8626.1|112
1703016000000|2023-12-19 20:00:00|8627.8|8626.3|8628.6|8627.1|8628.8|8627.3|8627|8625.8|87
1703016300000|2023-12-19 20:05:00|8628.5|8627|8629.7|8628.2|8629.8|8628.4|8627.9|8626.7|56
1703016600000|2023-12-19 20:10:00|8629.8|8628.3|8630.4|8628.9|8630.7|8629.3|8629.3|8628|72
1703016900000|2023-12-19 20:15:00|8630.3|8628.8|8630.7|8629.2|8630.7|8629.4|8629.7|8628.5|69
1703017200000|2023-12-19 20:20:00|8630.8|8629.3|8629.5|8628.6|8631.4|8630.2|8629.1|8627.6|98
1703017500000|2023-12-19 20:25:00|8629.4|8628.5|8628.5|8627.6|8630|8628.9|8628.5|8627.2|91
1703017800000|2023-12-19 20:30:00|8628.6|8627.7|8629|8627.5|8629.7|8628.6|8628.3|8627|97
1703018100000|2023-12-19 20:35:00|8629.3|8627.8|8627.7|8626.2|8629.9|8628.4|8627.5|8626|89
1703018400000|2023-12-19 20:40:00|8627.6|8626.1|8626.8|8625.3|8627.6|8626.1|8626.1|8624.6|94
1703018700000|2023-12-19 20:45:00|8627.1|8625.6|8627.7|8626.2|8628.1|8626.6|8627.1|8625.6|111
1703019000000|2023-12-19 20:50:00|8627.8|8626.3|8627.6|8626.1|8628.3|8626.8|8627.2|8625.7|94
1703019300000|2023-12-19 20:55:00|8627.5|8626|8628.4|8626.9|8628.5|8627|8627.1|8625.6|115
1703019600000|2023-12-19 21:00:00|8628.5|8627|8630.6|8629.1|8630.7|8629.2|8628.2|8626.7|113
1703019900000|2023-12-19 21:05:00|8630.7|8629.2|8629.8|8628.3|8630.7|8629.2|8629.7|8628.2|68
1703020200000|2023-12-19 21:10:00|8629.7|8628.2|8626.6|8625.1|8629.7|8628.2|8626.2|8624.7|69
1703020500000|2023-12-19 21:15:00|8626.5|8625|8625.1|8623.6|8626.5|8625|8624.8|8623.3|55
1703020800000|2023-12-19 21:20:00|8625|8623.5|8625.7|8624.2|8626.3|8624.8|8624.6|8623.1|38
1703021100000|2023-12-19 21:25:00|8625.6|8624.1|8626.6|8625.1|8626.8|8625.3|8624.9|8623.4|71
1703021400000|2023-12-19 21:30:00|8626.4|8624.9|8627.9|8626.4|8627.9|8626.4|8626.4|8624.9|43
1703021700000|2023-12-19 21:35:00|8627.8|8626.3|8627.8|8626.3|8628.4|8626.9|8627.6|8626.1|42
1703022000000|2023-12-19 21:40:00|8627.9|8626.4|8627.3|8626.4|8628.2|8626.7|8627.3|8626.2|42
1703022300000|2023-12-19 21:45:00|8627.2|8626.3|8626.7|8625.2|8627.7|8626.4|8626.2|8624.7|68
1703022600000|2023-12-19 21:50:00|8626.8|8625.3|8625.6|8624.1|8627.1|8625.6|8625.5|8624|57
1703022900000|2023-12-19 21:55:00|8626.3|8622.8|8629.6|8620.1|8629.6|8623.2|8626.3|8619.7|277
1703023200000|2023-12-19 22:00:00|8631.7|8619.8|8632|8620.1|8632|8620.1|8630.2|8618.3|36
1703023500000|2023-12-19 22:05:00|8631.9|8620|8632.5|8620.6|8634.4|8622.5|8631.1|8619.2|72
1703023800000|2023-12-19 22:10:00|8632.6|8620.7|8635.8|8623.9|8635.9|8624|8632.4|8620.5|66
1703024100000|2023-12-19 22:15:00|8635.4|8623.5|8631.1|8619.2|8636.3|8624.4|8630.9|8619|103
1703024400000|2023-12-19 22:20:00|8631.2|8619.3|8632.3|8620.4|8632.7|8620.8|8631.1|8619.2|40
1703024700000|2023-12-19 22:25:00|8632.5|8620.6|8631.5|8619.6|8632.9|8621|8631.1|8619.2|61
1703025000000|2023-12-19 22:30:00|8631.3|8619.4|8632.3|8620.4|8633.4|8621.5|8630.9|8619|61
1703025300000|2023-12-19 22:35:00|8632.4|8620.5|8629.7|8619.6|8632.6|8620.7|8629.7|8618.1|176
1703025600000|2023-12-19 22:40:00|8629.6|8619.7|8630.2|8620.7|8630.7|8621|8629.5|8619.6|176
1703025900000|2023-12-19 22:45:00|8629.6|8621.1|8631.1|8621.2|8631.4|8621.6|8626.9|8619.5|416
1703026200000|2023-12-19 22:50:00|8631|8621|8631.1|8622.8|8632.8|8623.4|8629.7|8620.6|282
1703026500000|2023-12-19 22:55:00|8631.2|8622.9|8631.2|8624.4|8632|8624.4|8629.4|8621.1|116
1703026800000|2023-12-19 23:00:00|8630.5|8624|8628.8|8626.4|8631.4|8626.5|8626.9|8621.8|659
1703027100000|2023-12-19 23:05:00|8628.3|8626.8|8628.1|8626.6|8629.5|8628|8628.1|8626.1|125
1703027400000|2023-12-19 23:10:00|8628|8626.5|8625.6|8624.1|8628.5|8627|8625.1|8623.6|254
1703027700000|2023-12-19 23:15:00|8625.8|8624.3|8626.1|8624.6|8626.9|8625.4|8625.1|8623.6|354
1703028000000|2023-12-19 23:20:00|8626|8624.5|8626.1|8624.6|8626.5|8625|8625.5|8624|172
1703028300000|2023-12-19 23:25:00|8626|8624.5|8625.9|8624.4|8626.6|8625.1|8625.8|8624.3|223
1703028600000|2023-12-19 23:30:00|8626|8624.5|8625.7|8624.2|8626.3|8624.8|8625.6|8624.1|78
1703028900000|2023-12-19 23:35:00|8625.8|8624.3|8625.5|8624|8626.2|8624.7|8625.2|8623.7|38
1703029200000|2023-12-19 23:40:00|8625.7|8624.2|8625.5|8624|8626|8624.5|8625.3|8623.8|43
1703029500000|2023-12-19 23:45:00|8625.6|8624.1|8624.9|8623.4|8625.6|8624.1|8624.8|8623.3|38
1703029800000|2023-12-19 23:50:00|8624.8|8623.3|8625.3|8623.8|8625.5|8624|8624.1|8622.6|42
1703030100000|2023-12-19 23:55:00|8625.2|8623.7|8625.5|8624|8625.9|8624.4|8624.5|8623|60
1703030400000|2023-12-20 00:00:00|8625.6|8624.1|8625.7|8624.2|8625.8|8624.3|8623.3|8621.8|129
1703030700000|2023-12-20 00:05:00|8625.5|8624|8624.8|8623.3|8625.5|8624|8624|8622.5|76
1703031000000|2023-12-20 00:10:00|8624.7|8623.2|8623.6|8622.1|8625|8623.5|8623.3|8621.8|51
1703031300000|2023-12-20 00:15:00|8623.7|8622.2|8624.9|8623.4|8625.4|8623.9|8623.7|8622.2|83
1703031600000|2023-12-20 00:20:00|8625|8623.5|8625.7|8624.2|8626|8624.5|8625|8623.5|91
1703031900000|2023-12-20 00:25:00|8625.4|8623.9|8624.3|8622.8|8625.4|8623.9|8624.1|8622.6|55
1703032200000|2023-12-20 00:30:00|8624.4|8622.9|8625.6|8624.1|8625.7|8624.2|8624.4|8622.9|56
1703032500000|2023-12-20 00:35:00|8625.4|8623.9|8624.7|8623.2|8625.5|8624|8624.7|8623.2|69
1703032800000|2023-12-20 00:40:00|8624.6|8623.1|8625.2|8623.7|8625.6|8624.1|8624.5|8623|42
1703033100000|2023-12-20 00:45:00|8625.5|8624|8625.7|8624.2|8625.7|8624.2|8624.9|8623.4|36
1703033400000|2023-12-20 00:50:00|8625.5|8624|8625.2|8623.7|8626|8624.5|8624.8|8623.3|110
1703033700000|2023-12-20 00:55:00|8625.1|8623.6|8624.3|8622.8|8625.6|8624.1|8624.2|8622.7|96
1703034000000|2023-12-20 01:00:00|8624.4|8622.9|8625.4|8623.9|8625.4|8623.9|8624.2|8622.7|98
1703034300000|2023-12-20 01:05:00|8625.3|8623.8|8625.6|8624.1|8626|8624.5|8625|8623.5|68
1703034600000|2023-12-20 01:10:00|8625.5|8624|8625.3|8623.8|8626|8624.5|8625.1|8623.6|73
1703034900000|2023-12-20 01:15:00|8625.2|8623.7|8624.1|8622.6|8625.7|8624.2|8624.1|8622.6|56
1703035200000|2023-12-20 01:20:00|8624|8622.5|8625.2|8623.7|8625.3|8623.8|8623.7|8622.2|69
1703035500000|2023-12-20 01:25:00|8625.1|8623.6|8624.6|8623.1|8626|8624.5|8624.5|8623|89
1703035800000|2023-12-20 01:30:00|8624.5|8623|8625.6|8624.1|8625.6|8624.1|8624.3|8622.8|105
1703036100000|2023-12-20 01:35:00|8625.5|8624|8626.2|8624.7|8626.2|8624.7|8624.5|8623|118
1703036400000|2023-12-20 01:40:00|8626.1|8624.6|8624.6|8623.1|8626.3|8624.8|8624.6|8623.1|64
1703036700000|2023-12-20 01:45:00|8624.7|8623.2|8624.6|8623.1|8625.3|8623.8|8624.6|8623.1|99
1703037000000|2023-12-20 01:50:00|8624.7|8623.2|8625.2|8623.7|8625.6|8624.1|8624.6|8623.1|53
1703037300000|2023-12-20 01:55:00|8625.1|8623.6|8625.2|8623.7|8625.8|8624.3|8624.9|8623.4|90
1703037600000|2023-12-20 02:00:00|8625.3|8623.8|8624.7|8623.2|8625.4|8623.9|8624.4|8622.9|44
1703037900000|2023-12-20 02:05:00|8624.8|8623.3|8623.8|8622.3|8624.9|8623.4|8623.8|8622.3|35
1703038200000|2023-12-20 02:10:00|8623.9|8622.4|8624.7|8623.2|8624.7|8623.2|8623.7|8622.2|60
1703038500000|2023-12-20 02:15:00|8624.8|8623.3|8624.7|8623.2|8625|8623.5|8624.4|8622.9|59
1703038800000|2023-12-20 02:20:00|8624.6|8623.1|8624.6|8623.1|8625.1|8623.6|8624.3|8622.9|52
1703039100000|2023-12-20 02:25:00|8624.7|8623.2|8624.8|8623.3|8625.2|8623.7|8624.4|8622.9|56
1703039400000|2023-12-20 02:30:00|8624.7|8623.2|8623.8|8622.3|8624.8|8623.3|8623.7|8622.2|62
1703039700000|2023-12-20 02:35:00|8623.9|8622.4|8624.4|8622.9|8625|8623.5|8623.7|8622.2|79
1703040000000|2023-12-20 02:40:00|8624.5|8623|8624.4|8622.9|8624.8|8623.3|8623.9|8622.4|65
1703040300000|2023-12-20 02:45:00|8624.3|8622.8|8624.5|8623|8624.7|8623.4|8624.1|8622.7|33
1703040600000|2023-12-20 02:50:00|8624.4|8622.9|8624.5|8623|8624.7|8623.2|8624.3|8622.8|31
1703040900000|2023-12-20 02:55:00|8624.4|8622.9|8624.9|8623.4|8625|8623.5|8624.3|8622.8|25
1703041200000|2023-12-20 03:00:00|8625|8623.5|8624.8|8623.3|8625.2|8623.7|8624.6|8623.2|52
1703041500000|2023-12-20 03:05:00|8624.7|8623.2|8625|8623.5|8625.1|8623.6|8624.6|8623.1|32
1703041800000|2023-12-20 03:10:00|8625.1|8623.6|8625.8|8624.3|8625.9|8624.4|8624.8|8623.3|37
1703042100000|2023-12-20 03:15:00|8625.7|8624.2|8625.3|8623.8|8626.2|8624.7|8625.1|8623.6|50
1703042400000|2023-12-20 03:20:00|8625.2|8623.7|8625.4|8623.9|8625.7|8624.2|8625.2|8623.7|35
1703042700000|2023-12-20 03:25:00|8625.5|8624|8625.5|8624|8625.6|8624.1|8625.2|8623.7|59
1703043000000|2023-12-20 03:30:00|8625.6|8624.1|8625.7|8624.2|8625.8|8624.5|8624.9|8623.4|55
1703043300000|2023-12-20 03:35:00|8625.6|8624.1|8625.7|8624.2|8626.1|8624.6|8625.3|8623.8|54
1703043600000|2023-12-20 03:40:00|8625.6|8624.1|8625.2|8623.7|8625.8|8624.3|8625.1|8623.6|55
1703043900000|2023-12-20 03:45:00|8625.1|8623.6|8624.7|8623.2|8625.2|8623.7|8624.7|8623.2|72
1703044200000|2023-12-20 03:50:00|8624.8|8623.3|8624.7|8623.2|8624.8|8623.3|8624.4|8622.9|46
1703044500000|2023-12-20 03:55:00|8624.6|8623.1|8624.8|8623.3|8625.1|8623.6|8624.5|8623|42
1703044800000|2023-12-20 04:00:00|8624.9|8623.4|8623|8621.5|8625|8623.5|8622.8|8621.3|78
1703045100000|2023-12-20 04:05:00|8623.1|8621.6|8623.1|8621.6|8623.5|8622|8623|8621.5|36
1703045400000|2023-12-20 04:10:00|8623|8621.5|8622.1|8620.6|8623.3|8621.8|8621.9|8620.4|44
1703045700000|2023-12-20 04:15:00|8622|8620.5|8622.7|8621.2|8623.1|8621.6|8621.9|8620.5|28
1703046000000|2023-12-20 04:20:00|8622.6|8621.1|8622.7|8621.2|8622.9|8621.4|8622.6|8621.1|13
1703046300000|2023-12-20 04:25:00|8622.6|8621.1|8622|8620.5|8622.7|8621.2|8621.8|8620.3|42
1703046600000|2023-12-20 04:30:00|8621.9|8620.4|8621.1|8619.6|8622|8620.5|8621|8619.5|64
1703046900000|2023-12-20 04:35:00|8621.2|8619.7|8621.5|8620|8621.7|8620.2|8621.1|8619.6|38
1703047200000|2023-12-20 04:40:00|8621.6|8620.1|8621.9|8620.4|8622.1|8620.6|8621.4|8619.9|51
1703047500000|2023-12-20 04:45:00|8621.8|8620.3|8620.8|8619.3|8621.9|8620.4|8620.7|8619.2|59
1703047800000|2023-12-20 04:50:00|8620.9|8619.4|8620.4|8618.9|8620.9|8619.4|8619.9|8618.4|76
1703048100000|2023-12-20 04:55:00|8620.5|8619|8620.9|8619.4|8622.4|8620.9|8620.5|8619|98
1703048400000|2023-12-20 05:00:00|8621|8619.5|8621|8619.5|8621.3|8619.8|8620.3|8618.8|73
1703048700000|2023-12-20 05:05:00|8620.9|8619.4|8620.6|8619.1|8621|8619.5|8620.4|8618.9|46
1703049000000|2023-12-20 05:10:00|8620.5|8619|8619.7|8618.2|8620.7|8619.2|8619.7|8618.2|38
1703049300000|2023-12-20 05:15:00|8619.8|8618.3|8619.8|8618.3|8620.2|8618.7|8619.7|8618.2|40
1703049600000|2023-12-20 05:20:00|8620|8618.5|8620.6|8619.1|8621.1|8619.6|8619.6|8618.1|61
1703049900000|2023-12-20 05:25:00|8620.5|8619|8620.4|8618.9|8621.1|8619.6|8620.3|8618.8|56
1703050200000|2023-12-20 05:30:00|8620.3|8618.8|8621|8619.5|8621|8619.5|8620.2|8618.7|60
1703050500000|2023-12-20 05:35:00|8620.9|8619.4|8621.3|8619.8|8621.3|8619.8|8620.6|8619.1|39
1703050800000|2023-12-20 05:40:00|8621.4|8619.9|8620.9|8620|8621.5|8620.1|8620.9|8619.6|38
1703051100000|2023-12-20 05:45:00|8621.3|8619.8|8620.4|8618.9|8621.4|8619.9|8620.3|8618.8|50
1703051400000|2023-12-20 05:50:00|8620.5|8619|8620.3|8618.8|8620.5|8619|8620|8618.5|26
1703051700000|2023-12-20 05:55:00|8620.2|8618.7|8619.7|8618.2|8620.3|8618.8|8619.5|8618|32
1703052000000|2023-12-20 06:00:00|8619.5|8618|8619.8|8618.3|8620|8618.5|8619.4|8617.9|58
1703052300000|2023-12-20 06:05:00|8619.9|8618.4|8619.8|8618.3|8620|8618.5|8619.5|8618|31
1703052600000|2023-12-20 06:10:00|8619.7|8618.2|8620.2|8618.7|8620.9|8619.4|8619.7|8618.2|49
1703052900000|2023-12-20 06:15:00|8620.1|8618.6|8619.3|8617.8|8620.1|8618.6|8619.1|8617.6|56
1703053200000|2023-12-20 06:20:00|8619.2|8617.7|8619.8|8618.3|8620|8618.5|8618.8|8617.3|76
1703053500000|2023-12-20 06:25:00|8619.9|8618.4|8619.2|8617.7|8619.9|8618.4|8619|8617.5|62
1703053800000|2023-12-20 06:30:00|8619.1|8617.6|8620.1|8618.6|8620.2|8618.7|8618.9|8617.4|60
1703054100000|2023-12-20 06:35:00|8620|8618.5|8619.3|8617.8|8620.2|8618.7|8619.2|8617.7|67
1703054400000|2023-12-20 06:40:00|8619.4|8617.9|8620|8618.5|8620.4|8618.9|8619.1|8617.6|57
1703054700000|2023-12-20 06:45:00|8619.5|8618|8619.3|8617.8|8620|8618.5|8619.2|8617.7|79
1703055000000|2023-12-20 06:50:00|8619.4|8617.9|8621.2|8619.7|8621.3|8619.8|8619.3|8617.8|45
1703055300000|2023-12-20 06:55:00|8621.1|8619.6|8624.9|8619.9|8624.9|8621.4|8620.8|8619.3|168
1703055600000|2023-12-20 07:00:00|8625.3|8620.3|8645|8643.5|8657|8650.3|8625|8619.5|945
1703055900000|2023-12-20 07:05:00|8645.1|8643.6|8642.7|8641.2|8645.5|8644|8639.2|8637.7|370
1703056200000|2023-12-20 07:10:00|8642.8|8641.3|8649.2|8647.7|8649.4|8647.9|8642.7|8641.2|259
1703056500000|2023-12-20 07:15:00|8649.3|8647.8|8649.9|8648.4|8655.2|8653.7|8648.9|8647.4|268
1703056800000|2023-12-20 07:20:00|8649.6|8648.1|8653.6|8652.1|8654.7|8653.2|8648.3|8646.8|240
1703057100000|2023-12-20 07:25:00|8653.9|8652.4|8657.3|8655.8|8658.6|8657.1|8652.2|8650.7|289
1703057400000|2023-12-20 07:30:00|8657.2|8655.7|8665.6|8664.1|8665.8|8664.3|8656.1|8654.6|333
1703057700000|2023-12-20 07:35:00|8665.7|8664.2|8667.7|8666.2|8669.5|8668|8665|8663.5|323
1703058000000|2023-12-20 07:40:00|8667.6|8666.1|8667.4|8665.9|8668|8666.6|8664|8662.5|221
1703058300000|2023-12-20 07:45:00|8667.3|8665.8|8666|8664.5|8667.8|8666.3|8663.6|8662.1|235
1703058600000|2023-12-20 07:50:00|8665.9|8664.4|8663.2|8661.7|8666.5|8665|8662.5|8661|221
1703058900000|2023-12-20 07:55:00|8663.1|8661.6|8661.1|8659.6|8663.5|8662|8660.6|8659.1|227
1703059200000|2023-12-20 08:00:00|8660.9|8659.4|8663.7|8662.8|8664|8663|8658.3|8657.1|485
1703059500000|2023-12-20 08:05:00|8663.5|8662.6|8662.1|8660.6|8665.4|8663.9|8661.4|8659.9|309
1703059800000|2023-12-20 08:10:00|8662|8660.5|8664.2|8662.7|8665.4|8663.9|8661.6|8660.1|278
1703060100000|2023-12-20 08:15:00|8663.9|8663|8663.7|8662.2|8665.3|8664.3|8662|8661.1|228
1703060400000|2023-12-20 08:20:00|8663.6|8662.1|8663.6|8662.1|8664.6|8663.1|8661.6|8660.1|265
1703060700000|2023-12-20 08:25:00|8663.8|8662.3|8662.8|8661.3|8664.6|8663.1|8661.3|8659.8|269
1703061000000|2023-12-20 08:30:00|8662.7|8661.2|8664|8662.5|8665.2|8663.7|8661.6|8660.1|246
1703061300000|2023-12-20 08:35:00|8664.1|8662.6|8656.4|8654.9|8664.1|8662.6|8656.3|8654.8|241
1703061600000|2023-12-20 08:40:00|8656.5|8655|8656.7|8655.8|8658|8656.9|8656|8654.9|252
1703061900000|2023-12-20 08:45:00|8656.9|8656|8657.1|8655.6|8658|8656.9|8656.2|8654.8|190
1703062200000|2023-12-20 08:50:00|8657.3|8655.8|8656.5|8655.6|8658.4|8656.9|8654.5|8653|213
1703062500000|2023-12-20 08:55:00|8656.4|8655.5|8655.8|8654.3|8659|8657.6|8655.1|8653.6|293
1703062800000|2023-12-20 09:00:00|8655.7|8654.2|8655.6|8654.1|8656.9|8655.4|8654|8652.5|279
1703063100000|2023-12-20 09:05:00|8655.7|8654.2|8656.7|8655.8|8658.1|8656.8|8653.8|8652.3|252
1703063400000|2023-12-20 09:10:00|8656.8|8655.9|8656.4|8655.5|8658.8|8657.9|8655.7|8654.4|217
1703063700000|2023-12-20 09:15:00|8656.3|8655.4|8657.7|8656.2|8658.1|8656.8|8654.7|8653.4|194
1703064000000|2023-12-20 09:20:00|8657.5|8656|8657.9|8656.4|8658.2|8657.2|8656.1|8654.9|185
1703064300000|2023-12-20 09:25:00|8657.8|8656.3|8657.3|8655.8|8657.9|8656.4|8654.7|8653.4|217
1703064600000|2023-12-20 09:30:00|8657.2|8655.7|8656.7|8655.2|8657.7|8656.2|8654.8|8653.3|166
1703064900000|2023-12-20 09:35:00|8656.6|8655.1|8655.8|8654.3|8656.6|8655.4|8654.6|8653.1|127
1703065200000|2023-12-20 09:40:00|8655.9|8654.4|8654.9|8654|8656.1|8655|8654|8652.7|138
1703065500000|2023-12-20 09:45:00|8655|8654.1|8652.1|8651.2|8655|8654.1|8652|8651.1|154
1703065800000|2023-12-20 09:50:00|8652.4|8650.9|8650.7|8649.8|8652.6|8651.4|8648|8647.1|145
1703066100000|2023-12-20 09:55:00|8651|8649.5|8648.7|8647.8|8651.6|8650.4|8648.3|8647.1|158
1703066400000|2023-12-20 10:00:00|8648.4|8647.5|8646.9|8646|8649.3|8648.1|8646.8|8645.6|193
1703066700000|2023-12-20 10:05:00|8647|8646.1|8654.2|8652.7|8654.2|8652.7|8646.9|8646|163
1703067000000|2023-12-20 10:10:00|8654.1|8652.6|8656.2|8655.3|8658|8656.5|8654.1|8652.6|163
1703067300000|2023-12-20 10:15:00|8656.4|8654.9|8655.6|8654.1|8659.2|8657.7|8654.7|8653.7|176
1703067600000|2023-12-20 10:20:00|8655.7|8654.2|8653|8651.5|8655.7|8654.4|8652.8|8651.5|125
1703067900000|2023-12-20 10:25:00|8652.8|8651.9|8654.2|8652.7|8654.5|8653.1|8650.4|8649.5|147
1703068200000|2023-12-20 10:30:00|8654.1|8652.6|8649.3|8647.8|8654.4|8652.9|8649.2|8647.7|181
1703068500000|2023-12-20 10:35:00|8649|8648.1|8656.5|8655|8656.7|8655.2|8648.4|8647.4|172
1703068800000|2023-12-20 10:40:00|8656.7|8655.2|8656.5|8655.6|8661.7|8660.2|8656.4|8655.1|218
1703069100000|2023-12-20 10:45:00|8656.4|8655.5|8653.8|8652.9|8657|8656.1|8653.4|8652.4|136
1703069400000|2023-12-20 10:50:00|8653.7|8652.8|8655.7|8654.8|8656.5|8655.2|8653.7|8652.2|130
1703069700000|2023-12-20 10:55:00|8655.8|8654.9|8655.6|8654.1|8656.8|8655.8|8652.5|8651.6|280
1703070000000|2023-12-20 11:00:00|8655.5|8654|8651.4|8650.5|8656.3|8654.8|8651.4|8650.5|142
1703070300000|2023-12-20 11:05:00|8651.3|8650.4|8649.1|8647.6|8651.8|8650.5|8648.2|8646.7|170
1703070600000|2023-12-20 11:10:00|8648.9|8647.4|8649.8|8648.9|8650.6|8649.7|8648.1|8647|158
1703070900000|2023-12-20 11:15:00|8649.9|8649|8650.2|8649.3|8650.6|8649.6|8649.3|8648.4|84
1703071200000|2023-12-20 11:20:00|8650.3|8649.4|8647|8646.1|8650.3|8649.4|8646.7|8645.4|192
1703071500000|2023-12-20 11:25:00|8646.9|8646|8646.5|8645|8647.5|8646.4|8645.7|8644.6|132
1703071800000|2023-12-20 11:30:00|8646.1|8645.2|8646.6|8645.1|8647.5|8646.2|8646.1|8644.6|142
1703072100000|2023-12-20 11:35:00|8646.8|8645.3|8643.2|8641.7|8647.2|8645.7|8642.8|8641.5|183
1703072400000|2023-12-20 11:40:00|8643|8642.1|8646.4|8645.5|8646.6|8645.7|8642.9|8641.6|150
1703072700000|2023-12-20 11:45:00|8646.3|8645.4|8644.9|8644|8647.1|8646.1|8644.7|8643.8|158
1703073000000|2023-12-20 11:50:00|8644.8|8643.9|8644.7|8643.8|8645.8|8644.3|8643.3|8641.8|153
1703073300000|2023-12-20 11:55:00|8644.8|8643.9|8646.1|8645.2|8647.6|8646.7|8643.9|8643|245
1703073600000|2023-12-20 12:00:00|8646.2|8645.3|8645.2|8643.7|8650.3|8649|8645.2|8643.7|321
1703073900000|2023-12-20 12:05:00|8645.3|8643.8|8645.1|8643.6|8646.3|8644.9|8644.8|8643.3|170
1703074200000|2023-12-20 12:10:00|8645|8643.5|8645|8644.1|8645.4|8644.3|8643|8641.8|171
1703074500000|2023-12-20 12:15:00|8645.1|8644.2|8644.3|8642.8|8645.5|8644.5|8643.3|8642|159
1703074800000|2023-12-20 12:20:00|8644.2|8642.7|8643|8641.5|8645.4|8644|8642.2|8641.3|131
1703075100000|2023-12-20 12:25:00|8642.5|8641.6|8642.2|8641.3|8643.8|8642.3|8642.1|8641.2|111
1703075400000|2023-12-20 12:30:00|8642.4|8641.5|8644.4|8642.9|8644.5|8643|8641.9|8640.7|153
1703075700000|2023-12-20 12:35:00|8644.3|8642.8|8645.2|8644.3|8645.5|8644.3|8644|8642.8|143
1703076000000|2023-12-20 12:40:00|8645.3|8644.4|8648.4|8646.9|8648.7|8647.2|8645.2|8644|120
1703076300000|2023-12-20 12:45:00|8648.3|8646.8|8651.6|8650.7|8652.1|8651.1|8648.3|8646.8|130
1703076600000|2023-12-20 12:50:00|8651.7|8650.8|8658.3|8657.4|8658.3|8657.4|8651.1|8649.6|223
1703076900000|2023-12-20 12:55:00|8658.2|8657.3|8654.4|8652.9|8658.2|8657.3|8653.2|8651.7|411
1703077200000|2023-12-20 13:00:00|8654.3|8652.8|8651.3|8649.8|8655.9|8654.5|8651.1|8649.6|312
1703077500000|2023-12-20 13:05:00|8651.2|8649.7|8655.5|8654.6|8656.2|8654.8|8650.6|8649.1|252
1703077800000|2023-12-20 13:10:00|8655.4|8654.5|8657.4|8656.5|8658|8657.1|8653.8|8652.3|249
1703078100000|2023-12-20 13:15:00|8657.5|8656.6|8656.3|8654.8|8658.2|8657.2|8655.8|8654.4|210
1703078400000|2023-12-20 13:20:00|8656.5|8655|8655.2|8653.7|8657.2|8656.3|8654.3|8653.1|193
1703078700000|2023-12-20 13:25:00|8655.1|8653.6|8655.5|8654|8657.5|8656.1|8654.5|8653.4|220
1703079000000|2023-12-20 13:30:00|8655.4|8653.9|8649.1|8648.2|8655.4|8653.9|8648|8646.5|234
1703079300000|2023-12-20 13:35:00|8649.2|8648.3|8654.4|8653.5|8655.4|8653.9|8648.6|8647.4|293
1703079600000|2023-12-20 13:40:00|8654.3|8653.4|8654.5|8653|8656.4|8654.9|8653.4|8652.5|227
1703079900000|2023-12-20 13:45:00|8654.6|8653.1|8658.4|8657.5|8660.3|8658.8|8654.1|8652.6|289
1703080200000|2023-12-20 13:50:00|8658.3|8657.4|8661.9|8660.4|8662.2|8661.3|8657.5|8656.2|224
1703080500000|2023-12-20 13:55:00|8661.8|8660.3|8657.7|8656.2|8662|8661.1|8657.5|8656|280
1703080800000|2023-12-20 14:00:00|8657.6|8656.1|8659.3|8657.8|8659.8|8658.3|8656.6|8655.1|291
1703081100000|2023-12-20 14:05:00|8659.1|8657.6|8657.6|8656.7|8659.6|8658.1|8657.2|8655.7|231
1703081400000|2023-12-20 14:10:00|8657.4|8656.5|8658|8657.1|8659.7|8658.2|8656.7|8655.5|176
1703081700000|2023-12-20 14:15:00|8658.1|8657.2|8654.9|8654|8659.3|8657.8|8654.5|8653.3|141
1703082000000|2023-12-20 14:20:00|8654.8|8653.9|8654.2|8652.7|8655.9|8654.4|8653.4|8651.9|194
1703082300000|2023-12-20 14:25:00|8654|8653.1|8652.6|8651.1|8655.3|8654.1|8652|8650.5|222
1703082600000|2023-12-20 14:30:00|8652.5|8651.6|8653.6|8652.1|8655.8|8654.8|8652.5|8651.5|276
1703082900000|2023-12-20 14:35:00|8653.8|8652.3|8653.6|8652.1|8654.2|8653.1|8651.5|8650|280
1703083200000|2023-12-20 14:40:00|8653.7|8652.2|8651.9|8651|8654.5|8653.3|8651.4|8650.3|164
1703083500000|2023-12-20 14:45:00|8652|8651.1|8651.1|8650.2|8654.6|8653.2|8651.1|8650.2|222
1703083800000|2023-12-20 14:50:00|8651.2|8650.3|8649.5|8648.6|8652.8|8651.3|8649.5|8648.6|269
1703084100000|2023-12-20 14:55:00|8649.3|8648.4|8653.7|8649.1|8654.1|8652.6|8648.8|8647.6|283
1703084400000|2023-12-20 15:00:00|8654|8648.5|8656.5|8655.6|8657.3|8656.1|8651.9|8645.5|563
1703084700000|2023-12-20 15:05:00|8656.1|8655.2|8650.6|8649.1|8656.9|8655.4|8648.9|8648|314
1703085000000|2023-12-20 15:10:00|8650.5|8649|8649.9|8648.4|8651.1|8649.6|8648|8647.1|232
1703085300000|2023-12-20 15:15:00|8650|8648.5|8650.1|8648.6|8650.6|8649.7|8647.9|8646.8|224
1703085600000|2023-12-20 15:20:00|8650.2|8648.7|8651.4|8650.5|8653.8|8652.3|8649.5|8648.2|208
1703085900000|2023-12-20 15:25:00|8651.5|8650.6|8655.2|8653.7|8655.3|8653.8|8650|8649.1|259
1703086200000|2023-12-20 15:30:00|8655.1|8653.6|8660.1|8659.2|8660.8|8659.7|8655.1|8653.6|281
1703086500000|2023-12-20 15:35:00|8660.3|8659.4|8664.4|8663.5|8666.1|8665.2|8660.3|8659.4|208
1703086800000|2023-12-20 15:40:00|8664.5|8663.6|8664.7|8663.8|8666.4|8665.5|8663|8661.5|294
1703087100000|2023-12-20 15:45:00|8664.6|8663.7|8657.1|8655.6|8664.6|8663.7|8657.1|8655.6|299
1703087400000|2023-12-20 15:50:00|8657|8655.5|8656.5|8655.6|8659|8658.1|8655.7|8654.8|292
1703087700000|2023-12-20 15:55:00|8656.4|8655.5|8663.1|8662.2|8663.2|8662.3|8655.9|8655|382
1703088000000|2023-12-20 16:00:00|8663|8662.1|8662.8|8661.3|8664.7|8663.8|8662.3|8661.1|450
1703088300000|2023-12-20 16:05:00|8662.4|8661.5|8661.9|8661|8663.4|8662.3|8660.2|8658.8|236
1703088600000|2023-12-20 16:10:00|8661.8|8660.9|8659.9|8658.4|8662.3|8661.2|8659.8|8658.3|173
1703088900000|2023-12-20 16:15:00|8659.6|8658.1|8656.1|8655.2|8659.7|8658.7|8656.1|8654.6|156
1703089200000|2023-12-20 16:20:00|8655.9|8655|8657.7|8656.8|8658.6|8657.7|8655.9|8654.7|174
1703089500000|2023-12-20 16:25:00|8657.5|8656.6|8656|8655.1|8657.8|8656.6|8655.8|8654.3|170
1703089800000|2023-12-20 16:30:00|8655.9|8655|8652.9|8652|8656.2|8655.3|8652.6|8651.3|172
1703090100000|2023-12-20 16:35:00|8653|8652.1|8652.9|8651.4|8653.4|8652.4|8651.8|8650.8|170
1703090400000|2023-12-20 16:40:00|8653|8651.5|8651.5|8650.6|8654.7|8653.3|8651.4|8650.5|120
1703090700000|2023-12-20 16:45:00|8651.4|8650.5|8653.7|8652.2|8654.7|8653.8|8651.2|8650.3|139
1703091000000|2023-12-20 16:50:00|8653.5|8652|8652.9|8652|8654|8652.7|8652.2|8650.8|113
1703091300000|2023-12-20 16:55:00|8653.2|8651.7|8655.9|8655|8656.6|8655.7|8651.7|8650.8|211
1703091600000|2023-12-20 17:00:00|8655.8|8654.9|8656.6|8655.1|8659|8658|8655.8|8654.8|185
1703091900000|2023-12-20 17:05:00|8656.3|8655.4|8657.1|8656.2|8657.9|8657|8656.1|8654.6|123
1703092200000|2023-12-20 17:10:00|8657|8656.1|8655.6|8654.1|8657.7|8656.8|8654.8|8653.3|132
1703092500000|2023-12-20 17:15:00|8655.5|8654|8653.4|8651.9|8655.6|8654.4|8652|8650.5|178
1703092800000|2023-12-20 17:20:00|8653.3|8651.8|8652.8|8651.3|8654.2|8653.3|8652.1|8651.2|160
1703093100000|2023-12-20 17:25:00|8652.9|8652|8652|8651.1|8653.2|8652.1|8651.2|8650.3|146
1703093400000|2023-12-20 17:30:00|8651.9|8651|8650.1|8649.2|8652.3|8651.4|8650|8649.1|77
1703093700000|2023-12-20 17:35:00|8650.2|8649.3|8651|8650.1|8651|8650.1|8649.2|8647.8|126
1703094000000|2023-12-20 17:40:00|8650.9|8650|8650.4|8649.5|8651.4|8650.1|8650|8648.7|135
1703094300000|2023-12-20 17:45:00|8650.5|8649.6|8649.9|8649|8650.9|8650|8649.7|8648.3|122
1703094600000|2023-12-20 17:50:00|8649.7|8648.8|8648.4|8646.9|8649.9|8648.9|8647.7|8646.2|134
1703094900000|2023-12-20 17:55:00|8648.5|8647|8649.4|8647.9|8649.8|8648.6|8648.1|8646.7|141
1703095200000|2023-12-20 18:00:00|8649.3|8647.8|8648.2|8647.3|8649.5|8648.1|8648|8646.7|126
1703095500000|2023-12-20 18:05:00|8648.4|8647.5|8648|8647.1|8648.5|8647.6|8647.5|8646.3|69
1703095800000|2023-12-20 18:10:00|8647.9|8647|8650.7|8649.8|8651|8650|8647.9|8646.7|75
1703096100000|2023-12-20 18:15:00|8650.6|8649.7|8653.2|8652.3|8653.5|8652.6|8650.6|8649.3|118
1703096400000|2023-12-20 18:20:00|8653.1|8652.2|8653.9|8652.4|8654.7|8653.2|8652.9|8651.6|102
1703096700000|2023-12-20 18:25:00|8654|8652.5|8655|8654.1|8656.1|8655|8653.9|8652.4|92
1703097000000|2023-12-20 18:30:00|8654.9|8654|8654.1|8652.6|8655.3|8654.1|8653.8|8652.5|112
1703097300000|2023-12-20 18:35:00|8654.3|8652.8|8654.9|8653.4|8655.5|8654.1|8653.2|8651.8|105
1703097600000|2023-12-20 18:40:00|8655|8653.5|8655.7|8654.2|8655.9|8654.4|8654.7|8653.2|62
1703097900000|2023-12-20 18:45:00|8655.8|8654.3|8653.6|8652.7|8656.2|8654.7|8652.9|8651.6|103
1703098200000|2023-12-20 18:50:00|8653.7|8652.2|8654.7|8653.8|8655.1|8653.9|8653.1|8651.7|106
1703098500000|2023-12-20 18:55:00|8654.8|8653.9|8655.1|8653.6|8655.8|8654.4|8654.5|8653.5|92
1703098800000|2023-12-20 19:00:00|8655.2|8653.7|8655.8|8654.3|8656.2|8655.1|8655|8653.7|94
1703099100000|2023-12-20 19:05:00|8655.7|8654.2|8655.1|8653.6|8656|8654.8|8654.8|8653.3|107
1703099400000|2023-12-20 19:10:00|8655|8653.5|8654.2|8652.7|8655.5|8654|8653.1|8651.6|118
1703099700000|2023-12-20 19:15:00|8654.1|8652.6|8654.5|8653.6|8655|8653.6|8653.8|8652.3|96
1703100000000|2023-12-20 19:20:00|8654.9|8653.4|8655.5|8654|8655.9|8654.6|8654.5|8653|57
1703100300000|2023-12-20 19:25:00|8655.4|8653.9|8654.7|8653.2|8655.7|8654.2|8654.5|8653|81
1703100600000|2023-12-20 19:30:00|8654.6|8653.1|8654.2|8652.7|8655.1|8653.6|8653.7|8652.2|91
1703100900000|2023-12-20 19:35:00|8654.1|8652.6|8654.9|8653.4|8655|8653.5|8653|8651.5|132
1703101200000|2023-12-20 19:40:00|8655|8653.5|8655.3|8653.8|8655.4|8653.9|8654.3|8652.8|113
1703101500000|2023-12-20 19:45:00|8655.2|8653.7|8655.6|8654.1|8656.8|8655.3|8655.1|8653.6|135
1703101800000|2023-12-20 19:50:00|8655.7|8654.2|8656.6|8655.1|8657.6|8656.1|8655.7|8654.2|227
1703102100000|2023-12-20 19:55:00|8656.7|8655.2|8659.1|8657.6|8659.1|8657.6|8656.6|8655.1|228
1703102400000|2023-12-20 20:00:00|8659|8657.5|8659.6|8658.1|8660.3|8658.8|8658.2|8656.9|183
1703102700000|2023-12-20 20:05:00|8659.7|8658.2|8660.1|8658.6|8660.8|8659.5|8659.2|8657.7|230
1703103000000|2023-12-20 20:10:00|8659.7|8658.2|8660.9|8659.4|8660.9|8659.4|8659.3|8657.8|197
1703103300000|2023-12-20 20:15:00|8660.8|8659.3|8659.4|8657.9|8661.4|8659.9|8659|8657.5|178
1703103600000|2023-12-20 20:20:00|8659.5|8658|8659.2|8657.7|8659.5|8658|8658.6|8657.1|97
1703103900000|2023-12-20 20:25:00|8659.4|8657.9|8657.9|8656.4|8659.4|8657.9|8657.5|8656|199
1703104200000|2023-12-20 20:30:00|8657.8|8656.3|8658|8656.5|8658.7|8657.2|8656.9|8655.4|180
1703104500000|2023-12-20 20:35:00|8657.9|8656.4|8658|8656.5|8659.2|8657.7|8657.5|8656|200
1703104800000|2023-12-20 20:40:00|8658.1|8656.6|8657.7|8656.2|8659.4|8658|8657.2|8655.7|183
1703105100000|2023-12-20 20:45:00|8657.6|8656.1|8657.2|8655.7|8657.7|8656.3|8656.9|8655.4|134
1703105400000|2023-12-20 20:50:00|8657.3|8655.8|8657.3|8655.8|8658.9|8657.4|8656.7|8655.4|159
1703105700000|2023-12-20 20:55:00|8657.4|8655.9|8658.4|8656.9|8659.1|8657.8|8656.9|8655.7|195
1703106000000|2023-12-20 21:00:00|8658.5|8657|8659.8|8658.3|8660.9|8659.4|8657.5|8656|164
1703106300000|2023-12-20 21:05:00|8659.9|8658.4|8660.5|8659|8661.1|8659.6|8659.6|8658.1|64
1703106600000|2023-12-20 21:10:00|8660.6|8659.1|8659.3|8657.8|8660.7|8659.2|8658.2|8656.7|118
1703106900000|2023-12-20 21:15:00|8659.2|8657.7|8659.2|8657.7|8659.8|8658.3|8658.7|8657.2|124
1703107200000|2023-12-20 21:20:00|8659.3|8657.8|8658.9|8657.4|8660.1|8658.6|8658.8|8657.3|105
1703107500000|2023-12-20 21:25:00|8659|8657.5|8659.5|8658|8660.4|8658.9|8658.7|8657.5|70
1703107800000|2023-12-20 21:30:00|8659.4|8657.9|8661|8659.5|8661|8659.5|8658.9|8657.4|95
1703108100000|2023-12-20 21:35:00|8660.9|8659.4|8660.8|8659.3|8661.4|8659.9|8660.6|8659.1|72
1703108400000|2023-12-20 21:40:00|8660.9|8659.4|8661.4|8659.9|8661.5|8660|8660|8658.5|99
1703108700000|2023-12-20 21:45:00|8661.2|8659.7|8660.5|8659|8661.2|8659.7|8660.4|8658.9|103
1703109000000|2023-12-20 21:50:00|8660.4|8658.9|8659.5|8658|8661.2|8659.7|8659.4|8657.9|148
1703109300000|2023-12-20 21:55:00|8659.9|8657.5|8662.2|8652.4|8662.6|8657.5|8659|8652.3|650
1703109600000|2023-12-20 22:00:00|8662.9|8651|8663.1|8651.2|8663.1|8651.2|8658.6|8646.7|21
1703109900000|2023-12-20 22:05:00|8663.2|8651.3|8662.7|8650.8|8663.9|8652|8662.3|8650.4|45
1703110200000|2023-12-20 22:10:00|8660.3|8648.4|8663.3|8651.4|8663.3|8651.4|8658.1|8646.2|53
1703110500000|2023-12-20 22:15:00|8663.5|8651.6|8664.2|8652.3|8664.2|8652.3|8663.1|8651.2|25
1703110800000|2023-12-20 22:20:00|8664.3|8652.4|8664.6|8652.7|8665.2|8653.3|8663.7|8651.8|146
1703111100000|2023-12-20 22:25:00|8664.4|8652.5|8664.9|8653|8666.9|8655|8661.8|8649.9|105
1703111400000|2023-12-20 22:30:00|8665.4|8653.5|8667.3|8655.4|8669.2|8657.3|8663.1|8651.2|151
1703111700000|2023-12-20 22:35:00|8667.2|8655.3|8656.8|8644.9|8667.4|8655.5|8653.6|8641.7|329
1703112000000|2023-12-20 22:40:00|8656.9|8645|8660.8|8648.9|8664.2|8652.3|8656.7|8644.8|309
1703112300000|2023-12-20 22:45:00|8659.8|8647.9|8663.1|8651.2|8664.4|8652.5|8659.7|8647.8|387
1703112600000|2023-12-20 22:50:00|8662.8|8650.9|8664.3|8652.4|8664.5|8652.6|8661.7|8649.8|208
1703112900000|2023-12-20 22:55:00|8664.2|8652.3|8661.1|8653.8|8664.4|8655.1|8660.7|8651.4|86
1703113200000|2023-12-20 23:00:00|8663.1|8652.5|8659.2|8656.8|8665.7|8657.7|8658.8|8652.5|282
1703113500000|2023-12-20 23:05:00|8658.8|8657.3|8660.6|8659.1|8660.6|8659.1|8658.3|8656.8|85
1703113800000|2023-12-20 23:10:00|8660.8|8659.3|8660.6|8659.1|8661.5|8660|8659.7|8658.2|87
1703114100000|2023-12-20 23:15:00|8660.5|8659|8660.3|8658.8|8661|8659.5|8660.2|8658.7|52
1703114400000|2023-12-20 23:20:00|8660.2|8658.7|8660.5|8659|8660.5|8659|8659.8|8658.3|41
1703114700000|2023-12-20 23:25:00|8660.4|8658.9|8660.2|8658.7|8660.6|8659.1|8660.2|8658.7|46
1703115000000|2023-12-20 23:30:00|8660.3|8658.8|8659.5|8658|8660.8|8659.3|8659.2|8657.7|75
1703115300000|2023-12-20 23:35:00|8659.6|8658.1|8660.8|8659.3|8661.7|8660.2|8659.6|8658.1|73
1703115600000|2023-12-20 23:40:00|8660.7|8659.2|8659.4|8657.9|8660.7|8659.2|8659.1|8657.6|98
1703115900000|2023-12-20 23:45:00|8659.5|8658|8659.4|8657.9|8660|8658.5|8658.8|8657.3|113
1703116200000|2023-12-20 23:50:00|8659.3|8657.8|8658.4|8656.9|8659.3|8657.8|8658.3|8656.8|42
1703116500000|2023-12-20 23:55:00|8658.3|8656.8|8658.2|8656.7|8658.3|8656.8|8658|8656.5|25
1703116800000|2023-12-21 00:00:00|8658.3|8656.8|8659.9|8658.4|8659.9|8658.4|8657.9|8656.4|50
1703117100000|2023-12-21 00:05:00|8660.2|8658.7|8659.3|8657.8|8660.5|8659|8659.2|8657.7|51
1703117400000|2023-12-21 00:10:00|8659.4|8657.9|8659|8657.5|8659.6|8658.1|8658.9|8657.4|49
1703117700000|2023-12-21 00:15:00|8658.9|8657.4|8659.4|8657.9|8659.7|8658.2|8658.6|8657.1|31
1703118000000|2023-12-21 00:20:00|8659.5|8658|8660.3|8658.8|8660.9|8659.4|8659.3|8657.8|53
1703118300000|2023-12-21 00:25:00|8660.4|8658.9|8661.2|8659.7|8661.5|8660|8660.2|8658.7|54
1703118600000|2023-12-21 00:30:00|8661.3|8659.8|8659.9|8658.4|8661.5|8660|8659.6|8658.1|36
1703118900000|2023-12-21 00:35:00|8659.8|8658.3|8660.5|8659|8660.6|8659.1|8659.8|8658.3|52
1703119200000|2023-12-21 00:40:00|8660.4|8658.9|8660.3|8658.8|8661.3|8659.8|8660.2|8658.7|58
1703119500000|2023-12-21 00:45:00|8660.4|8658.9|8659.5|8658|8660.9|8659.4|8659.4|8657.9|78
1703119800000|2023-12-21 00:50:00|8659.4|8657.9|8657.9|8656.4|8659.6|8658.1|8657.9|8656.4|134
1703120100000|2023-12-21 00:55:00|8657.7|8656.2|8659.8|8658.3|8660.6|8659.1|8657.7|8656.2|57
1703120400000|2023-12-21 01:00:00|8659.7|8658.2|8660|8658.5|8660.4|8658.9|8659.1|8657.6|91
1703120700000|2023-12-21 01:05:00|8660.1|8658.6|8659.6|8658.1|8660.2|8658.7|8659.5|8658|64
1703121000000|2023-12-21 01:10:00|8659.7|8658.2|8661|8659.5|8661.9|8660.4|8659.7|8658.2|101
1703121300000|2023-12-21 01:15:00|8660.9|8659.4|8660.4|8658.9|8661|8659.5|8660|8658.5|136
1703121600000|2023-12-21 01:20:00|8660.3|8658.8|8660.2|8658.7|8660.8|8659.3|8660.1|8658.6|98
1703121900000|2023-12-21 01:25:00|8660.1|8658.6|8659.3|8657.8|8660.1|8658.6|8659.2|8657.7|81
1703122200000|2023-12-21 01:30:00|8659.2|8657.7|8659|8657.5|8659.6|8658.1|8658.4|8656.9|129
1703122500000|2023-12-21 01:35:00|8658.9|8657.4|8660.6|8659.1|8660.8|8659.3|8658.7|8657.2|108
1703122800000|2023-12-21 01:40:00|8660.5|8659|8662.1|8660.6|8662.2|8660.7|8660.1|8658.6|113
1703123100000|2023-12-21 01:45:00|8662.2|8660.7|8662.9|8661.4|8663.3|8661.8|8661.3|8659.8|105
1703123400000|2023-12-21 01:50:00|8663|8661.5|8663.6|8662.1|8664.4|8662.9|8663|8661.5|99
1703123700000|2023-12-21 01:55:00|8663.8|8662.3|8664.3|8662.8|8664.7|8663.2|8663|8661.5|78
1703124000000|2023-12-21 02:00:00|8664.2|8662.7|8664.9|8663.4|8665.4|8663.9|8663.7|8662.2|116
1703124300000|2023-12-21 02:05:00|8665|8663.5|8664.4|8662.9|8665.1|8663.6|8663.6|8662.1|95
1703124600000|2023-12-21 02:10:00|8664.5|8663|8664|8662.5|8665|8663.5|8663.9|8662.4|89
1703124900000|2023-12-21 02:15:00|8664.1|8662.6|8662.7|8661.2|8664.1|8662.6|8662.4|8660.9|102
1703125200000|2023-12-21 02:20:00|8662.8|8661.3|8664.6|8663.1|8664.6|8663.1|8662.8|8661.3|67
1703125500000|2023-12-21 02:25:00|8664.7|8663.2|8665.2|8663.7|8665.3|8663.8|8664|8662.5|90
1703125800000|2023-12-21 02:30:00|8665.1|8663.6|8665.7|8664.2|8666.1|8664.6|8665|8663.5|80
1703126100000|2023-12-21 02:35:00|8665.8|8664.3|8665.9|8664.4|8666.2|8664.7|8665.2|8663.7|96
1703126400000|2023-12-21 02:40:00|8665.8|8664.3|8665.3|8663.8|8666|8664.5|8665.2|8663.7|96
1703126700000|2023-12-21 02:45:00|8665.4|8663.9|8666.7|8665.2|8666.7|8665.2|8665.3|8663.8|97
1703127000000|2023-12-21 02:50:00|8666.8|8665.3|8667.6|8666.1|8667.7|8666.2|8666.7|8665.2|82
1703127300000|2023-12-21 02:55:00|8667.7|8666.2|8668.2|8666.7|8668.5|8667|8667.1|8665.6|87
1703127600000|2023-12-21 03:00:00|8668.3|8666.8|8666.8|8665.3|8668.5|8667|8666.7|8665.2|68
1703127900000|2023-12-21 03:05:00|8666.9|8665.4|8667.5|8666|8667.5|8666|8666.5|8665|82
1703128200000|2023-12-21 03:10:00|8667.6|8666.1|8668.4|8666.9|8668.6|8667.1|8667.4|8665.9|59
1703128500000|2023-12-21 03:15:00|8668.5|8667|8667.8|8666.3|8668.7|8667.2|8667.7|8666.2|72
1703128800000|2023-12-21 03:20:00|8667.7|8666.2|8668.2|8666.7|8668.5|8667|8667.6|8666.1|37
1703129100000|2023-12-21 03:25:00|8668.3|8666.8|8667.9|8666.4|8668.3|8666.8|8667.1|8665.6|77
1703129400000|2023-12-21 03:30:00|8667.8|8666.3|8666.6|8665.1|8667.8|8666.3|8666.6|8665.1|69
1703129700000|2023-12-21 03:35:00|8666.7|8665.2|8666.7|8665.2|8667.1|8665.6|8666.4|8665|34
1703130000000|2023-12-21 03:40:00|8666.6|8665.1|8665.6|8664.1|8666.8|8665.3|8665.2|8663.7|47
1703130300000|2023-12-21 03:45:00|8665.7|8664.2|8664.9|8663.4|8665.7|8664.2|8664.7|8663.2|58
1703130600000|2023-12-21 03:50:00|8664.7|8663.2|8665.6|8664.1|8665.7|8664.2|8664.7|8663.2|92
1703130900000|2023-12-21 03:55:00|8665.7|8664.2|8666.7|8665.2|8666.7|8665.2|8664.6|8663.1|68
1703131200000|2023-12-21 04:00:00|8666.6|8665.1|8666.2|8664.7|8667.4|8665.9|8665.7|8664.2|67
1703131500000|2023-12-21 04:05:00|8666.1|8664.6|8665.1|8663.6|8666.2|8664.7|8665.1|8663.6|66
1703131800000|2023-12-21 04:10:00|8665|8663.5|8664.9|8663.4|8665.1|8663.6|8664.6|8663.1|72
1703132100000|2023-12-21 04:15:00|8664.7|8663.2|8664.3|8662.8|8664.7|8663.2|8664.1|8662.6|52
1703132400000|2023-12-21 04:20:00|8664.2|8662.7|8664.3|8662.8|8664.4|8662.9|8664|8662.5|53
1703132700000|2023-12-21 04:25:00|8664.4|8662.9|8664.1|8662.6|8664.4|8662.9|8663.5|8662|45
1703133000000|2023-12-21 04:30:00|8663.8|8662.3|8663.6|8662.1|8664.4|8662.9|8663.5|8662|48
1703133300000|2023-12-21 04:35:00|8663.7|8662.2|8663.7|8662.2|8663.7|8662.2|8663.1|8661.6|41
1703133600000|2023-12-21 04:40:00|8663.6|8662.1|8663.7|8662.2|8664.1|8662.6|8663.5|8662|72
1703133900000|2023-12-21 04:45:00|8663.6|8662.1|8663.2|8661.7|8663.9|8662.4|8663.2|8661.7|67
1703134200000|2023-12-21 04:50:00|8663.1|8661.6|8663.2|8661.7|8663.7|8662.2|8663|8661.5|32
1703134500000|2023-12-21 04:55:00|8663.1|8661.6|8662.4|8660.9|8663.1|8661.6|8662|8660.5|50
1703134800000|2023-12-21 05:00:00|8662.5|8661|8662.4|8660.9|8662.8|8661.3|8662.1|8660.6|79
1703135100000|2023-12-21 05:05:00|8662.3|8660.8|8661.1|8659.6|8662.4|8660.9|8661.1|8659.6|45
1703135400000|2023-12-21 05:10:00|8661.5|8660|8661.6|8660.1|8661.6|8660.1|8660.7|8659.2|87
1703135700000|2023-12-21 05:15:00|8661.8|8660.3|8661.7|8660.2|8662.3|8660.8|8661.5|8660|54
1703136000000|2023-12-21 05:20:00|8661.8|8660.3|8661.2|8659.7|8662.2|8660.7|8661.2|8659.7|83
1703136300000|2023-12-21 05:25:00|8661.1|8659.6|8661|8659.5|8661.3|8659.8|8659.9|8658.4|98
1703136600000|2023-12-21 05:30:00|8660.9|8659.4|8661.4|8659.9|8661.5|8660|8660.5|8659|40
1703136900000|2023-12-21 05:35:00|8661.3|8659.8|8660.6|8659.1|8661.4|8659.9|8660.1|8658.8|63
1703137200000|2023-12-21 05:40:00|8660.7|8659.2|8660.6|8659.1|8660.9|8659.4|8660.4|8658.9|44
1703137500000|2023-12-21 05:45:00|8660.7|8659.2|8661.5|8660|8661.7|8660.2|8660.7|8659.2|64
1703137800000|2023-12-21 05:50:00|8661.4|8659.9|8660.2|8658.7|8661.5|8660.1|8660.1|8658.6|47
1703138100000|2023-12-21 05:55:00|8660.3|8658.8|8660.6|8659.1|8660.8|8659.3|8659.5|8658|93
1703138400000|2023-12-21 06:00:00|8660.7|8659.2|8659.7|8658.2|8660.7|8659.2|8659.5|8658|82
1703138700000|2023-12-21 06:05:00|8659.6|8658.1|8661.8|8660.3|8662|8660.5|8659.6|8658.1|88
1703139000000|2023-12-21 06:10:00|8661.9|8660.4|8661.9|8660.4|8662.1|8660.6|8660.4|8658.9|106
1703139300000|2023-12-21 06:15:00|8661.8|8660.3|8662.1|8660.6|8663.2|8661.7|8661.8|8660.3|82
1703139600000|2023-12-21 06:20:00|8662|8660.5|8664|8662.5|8664.4|8662.9|8662|8660.5|106
1703139900000|2023-12-21 06:25:00|8663.9|8662.4|8663.3|8661.8|8665.7|8664.2|8663.1|8661.6|98
1703140200000|2023-12-21 06:30:00|8663.4|8661.9|8663.7|8662.2|8664.6|8663.1|8663|8661.5|133
1703140500000|2023-12-21 06:35:00|8663.8|8662.3|8664.4|8662.9|8664.7|8663.2|8663.5|8662|89
1703140800000|2023-12-21 06:40:00|8664.3|8662.8|8663.5|8662|8664.6|8663.1|8662.9|8661.4|108
1703141100000|2023-12-21 06:45:00|8663.6|8662.1|8662.9|8661.4|8663.8|8662.3|8661.3|8659.8|119
1703141400000|2023-12-21 06:50:00|8663|8661.5|8663.1|8661.6|8663.2|8661.7|8662.7|8661.2|102
1703141700000|2023-12-21 06:55:00|8663|8661.5|8662.1|8660.6|8663|8661.5|8661.8|8660.3|64
1703142000000|2023-12-21 07:00:00|8662.2|8660.7|8661.9|8660.4|8664.5|8663|8661.8|8660.3|132
1703142300000|2023-12-21 07:05:00|8661.8|8660.3|8662.2|8660.7|8662.6|8661.3|8660.9|8659.4|183
1703142600000|2023-12-21 07:10:00|8662.3|8660.8|8662.5|8661|8664.2|8662.7|8661.5|8660|167
1703142900000|2023-12-21 07:15:00|8662.4|8660.9|8662.6|8661.7|8664.1|8662.6|8661.9|8660.4|137
1703143200000|2023-12-21 07:20:00|8662.9|8661.4|8660.8|8659.3|8663.3|8662|8660.6|8659.1|133
1703143500000|2023-12-21 07:25:00|8660.9|8659.4|8659|8657.5|8661|8659.5|8658.5|8657|125
1703143800000|2023-12-21 07:30:00|8658.8|8657.3|8658.5|8657|8660.1|8658.6|8657.8|8656.7|150
1703144100000|2023-12-21 07:35:00|8658.4|8656.9|8659.4|8657.9|8661.2|8659.7|8658.1|8656.7|119
1703144400000|2023-12-21 07:40:00|8659.3|8657.8|8658.9|8658|8659.8|8658.7|8658.8|8657.5|94
1703144700000|2023-12-21 07:45:00|8658.8|8657.9|8662.5|8661|8663.1|8661.7|8658.8|8657.6|189
1703145000000|2023-12-21 07:50:00|8662.6|8661.1|8662.6|8661.1|8663|8661.8|8661.1|8659.6|135
1703145300000|2023-12-21 07:55:00|8662.5|8661|8663.3|8661.8|8663.6|8662.6|8662|8660.7|152
1703145600000|2023-12-21 08:00:00|8663.2|8661.7|8661.9|8660.4|8663.2|8661.7|8658.5|8657.1|243
1703145900000|2023-12-21 08:05:00|8662.1|8660.6|8667.2|8665.7|8667.7|8666.2|8662|8660.6|205
1703146200000|2023-12-21 08:10:00|8667.1|8665.6|8667|8665.5|8667.4|8666.3|8665.1|8663.6|169
1703146500000|2023-12-21 08:15:00|8666.9|8665.4|8666.3|8664.8|8667|8665.5|8664.9|8663.4|181
1703146800000|2023-12-21 08:20:00|8666.4|8664.9|8666.1|8664.6|8666.8|8665.5|8665.2|8663.7|148
1703147100000|2023-12-21 08:25:00|8666|8664.5|8667.2|8665.7|8667.2|8665.7|8665.9|8664.4|163
1703147400000|2023-12-21 08:30:00|8667.3|8665.8|8674|8672.5|8674.4|8673.1|8667.3|8665.8|255
1703147700000|2023-12-21 08:35:00|8673.9|8672.4|8675.1|8673.6|8679.3|8677.8|8673.3|8671.8|315
1703148000000|2023-12-21 08:40:00|8675.2|8673.7|8670.6|8669.1|8675.4|8674.3|8669.7|8668.2|193
1703148300000|2023-12-21 08:45:00|8670.5|8669|8670.4|8669.5|8673|8671.5|8670|8668.5|214
1703148600000|2023-12-21 08:50:00|8670.7|8669.8|8670|8668.5|8671.5|8670|8669.5|8668|200
1703148900000|2023-12-21 08:55:00|8669.9|8668.4|8668.2|8666.7|8671|8669.8|8668.1|8666.6|235
1703149200000|2023-12-21 09:00:00|8668.3|8666.8|8669|8667.5|8669|8667.8|8667.2|8665.7|206
1703149500000|2023-12-21 09:05:00|8669.5|8668|8669.7|8668.8|8672.1|8670.6|8667.9|8667|188
1703149800000|2023-12-21 09:10:00|8669.8|8668.9|8669.1|8668.2|8671.6|8670.1|8667.9|8666.5|183
1703150100000|2023-12-21 09:15:00|8669|8668.1|8668.7|8667.2|8670.2|8669.1|8667.9|8666.7|134
1703150400000|2023-12-21 09:20:00|8668.6|8667.1|8668.7|8667.2|8671.5|8670.4|8668.1|8666.6|189
1703150700000|2023-12-21 09:25:00|8668.6|8667.1|8666.7|8665.2|8668.6|8667.1|8665.8|8664.3|159
1703151000000|2023-12-21 09:30:00|8666.8|8665.3|8666.9|8665.4|8667.4|8665.9|8665.1|8663.6|112
1703151300000|2023-12-21 09:35:00|8666.7|8665.8|8666.1|8664.6|8667.3|8666.2|8665.4|8664.2|147
1703151600000|2023-12-21 09:40:00|8666.2|8664.7|8668.1|8666.6|8669.9|8669|8666.1|8664.6|157
1703151900000|2023-12-21 09:45:00|8668.2|8666.7|8666.3|8664.8|8668.2|8666.7|8663.1|8661.6|207
1703152200000|2023-12-21 09:50:00|8666.2|8664.7|8665.3|8663.8|8667|8665.5|8664.9|8663.4|154
1703152500000|2023-12-21 09:55:00|8665.2|8663.7|8664.8|8663.3|8667.1|8665.6|8664|8662.5|174
1703152800000|2023-12-21 10:00:00|8664.7|8663.2|8665.5|8664.6|8665.9|8664.8|8663.1|8662.2|165
1703153100000|2023-12-21 10:05:00|8665.4|8664.5|8663.4|8661.9|8665.5|8664.6|8663.1|8661.6|151
1703153400000|2023-12-21 10:10:00|8663.5|8662|8662.7|8661.2|8664.3|8662.8|8662|8660.5|168
1703153700000|2023-12-21 10:15:00|8662.8|8661.3|8663.5|8662.6|8664.2|8662.7|8662|8660.5|130
1703154000000|2023-12-21 10:20:00|8663.4|8662.5|8664.8|8663.9|8664.8|8663.9|8662.8|8661.5|118
1703154300000|2023-12-21 10:25:00|8664.9|8664|8664.5|8663|8665.5|8664.6|8663.3|8662.1|119
1703154600000|2023-12-21 10:30:00|8664.4|8662.9|8663.3|8662.4|8665|8663.5|8662.4|8661.5|136
1703154900000|2023-12-21 10:35:00|8663.4|8662.5|8667.3|8665.8|8667.7|8666.2|8663.4|8662.4|161
1703155200000|2023-12-21 10:40:00|8667.4|8665.9|8669.2|8667.7|8669.7|8668.2|8666.8|8665.3|200
1703155500000|2023-12-21 10:45:00|8669.3|8667.8|8670.1|8668.6|8670.2|8668.7|8667.7|8666.2|176
1703155800000|2023-12-21 10:50:00|8670.3|8668.8|8667.3|8665.8|8670.9|8669.4|8667.1|8665.6|195
1703156100000|2023-12-21 10:55:00|8667.4|8665.9|8666.1|8664.6|8668|8666.8|8666.1|8664.6|135
1703156400000|2023-12-21 11:00:00|8666.2|8664.7|8665.4|8664.5|8667.5|8666.3|8665|8663.7|193
1703156700000|2023-12-21 11:05:00|8665.3|8664.4|8664.3|8663.4|8666.1|8665.2|8663.1|8661.6|157
1703157000000|2023-12-21 11:10:00|8664.2|8663.3|8662.3|8660.8|8664.4|8663.5|8661.8|8660.3|169
1703157300000|2023-12-21 11:15:00|8662.2|8660.7|8662.7|8661.2|8663.7|8662.5|8661.4|8659.9|183
1703157600000|2023-12-21 11:20:00|8662.8|8661.3|8663.6|8662.1|8663.8|8662.5|8661.8|8660.4|162
1703157900000|2023-12-21 11:25:00|8663.7|8662.2|8662.1|8661.2|8664|8662.9|8661.8|8660.3|114
1703158200000|2023-12-21 11:30:00|8662|8661.1|8664.2|8663.3|8665.1|8664.2|8661.3|8659.9|244
1703158500000|2023-12-21 11:35:00|8664.3|8663.4|8666.3|8664.8|8667.8|8666.8|8663.1|8661.8|265
1703158800000|2023-12-21 11:40:00|8666.2|8664.7|8666.7|8665.2|8668.4|8666.9|8665.3|8663.8|274
1703159100000|2023-12-21 11:45:00|8666.8|8665.3|8667.1|8665.6|8668.7|8667.2|8665.5|8664|205
1703159400000|2023-12-21 11:50:00|8667.2|8665.7|8667.9|8666.4|8670.4|8669|8666.2|8664.7|222
1703159700000|2023-12-21 11:55:00|8668.1|8666.6|8669.6|8668.1|8672.5|8671|8668.1|8666.6|234
1703160000000|2023-12-21 12:00:00|8669.5|8668|8672.1|8670.6|8672.6|8671.3|8669.4|8667.9|177
1703160300000|2023-12-21 12:05:00|8672.2|8670.7|8672.1|8670.6|8672.7|8671.2|8669.6|8668.1|163
1703160600000|2023-12-21 12:10:00|8672.2|8670.7|8671.3|8670.4|8673|8671.5|8670.1|8668.6|166
1703160900000|2023-12-21 12:15:00|8671.2|8670.3|8674.1|8672.6|8674.8|8673.3|8671.2|8669.7|146
1703161200000|2023-12-21 12:20:00|8674|8672.5|8672.4|8670.9|8674.9|8673.6|8671.4|8670.5|162
1703161500000|2023-12-21 12:25:00|8672.5|8671|8672.5|8671.6|8674.2|8672.7|8671.6|8670.4|177
1703161800000|2023-12-21 12:30:00|8672.6|8671.7|8670.6|8669.1|8673.2|8672.2|8670.1|8668.8|165
1703162100000|2023-12-21 12:35:00|8670.7|8669.2|8670|8668.5|8671.1|8670.2|8669.5|8668.4|146
1703162400000|2023-12-21 12:40:00|8669.9|8668.4|8671.2|8669.7|8671.2|8669.7|8669.8|8668.3|125
1703162700000|2023-12-21 12:45:00|8671.1|8669.6|8672.4|8670.9|8673.7|8672.2|8670.6|8669.5|169
1703163000000|2023-12-21 12:50:00|8672.5|8671|8674.6|8673.1|8675.2|8673.7|8672|8670.5|178
1703163300000|2023-12-21 12:55:00|8674.5|8673|8676|8675.1|8676.4|8675.2|8673.8|8672.3|224
1703163600000|2023-12-21 13:00:00|8675.8|8674.9|8677.7|8676.8|8678.1|8677|8674.9|8674|204
1703163900000|2023-12-21 13:05:00|8677.6|8676.7|8681.4|8679.9|8681.5|8680.1|8676.8|8675.9|155
1703164200000|2023-12-21 13:10:00|8681.3|8679.8|8678.7|8677.2|8681.5|8680|8678.1|8676.6|194
1703164500000|2023-12-21 13:15:00|8678.9|8677.4|8677.5|8676|8679.9|8678.5|8677.3|8675.8|171
1703164800000|2023-12-21 13:20:00|8677.6|8676.1|8677.6|8676.7|8678.2|8676.8|8675.3|8674|221
1703165100000|2023-12-21 13:25:00|8677.5|8676.6|8678.4|8670.7|8678.5|8677|8675|8670|209
1703165400000|2023-12-21 13:30:00|8678.7|8670.4|8673.3|8671.8|8681.4|8676.9|8672.9|8665.3|775
1703165700000|2023-12-21 13:35:00|8673.2|8671.7|8670.5|8669|8675|8673.7|8669.7|8668.2|500
1703166000000|2023-12-21 13:40:00|8670.3|8668.8|8668.6|8667.1|8670.3|8668.9|8665.3|8664.3|492
1703166300000|2023-12-21 13:45:00|8668.4|8666.9|8669.8|8668.3|8669.8|8668.3|8665.8|8664.3|419
1703166600000|2023-12-21 13:50:00|8669.7|8668.2|8668.2|8666.7|8671.8|8670.3|8668|8666.5|291
1703166900000|2023-12-21 13:55:00|8668.1|8666.6|8668.1|8666.6|8668.6|8667.3|8666.1|8664.6|331
1703167200000|2023-12-21 14:00:00|8668|8666.5|8665.1|8663.6|8668|8666.5|8664.7|8663.2|292
1703167500000|2023-12-21 14:05:00|8665.2|8663.7|8669.6|8668.1|8669.7|8668.2|8665|8663.5|262
1703167800000|2023-12-21 14:10:00|8669.5|8668|8667.6|8666.1|8670.4|8669.2|8666.5|8665|261
1703168100000|2023-12-21 14:15:00|8667.5|8666|8665.4|8663.9|8667.8|8666.3|8664.8|8663.3|267
1703168400000|2023-12-21 14:20:00|8665.5|8664|8671.5|8670|8671.6|8670.1|8664.9|8663.4|251
1703168700000|2023-12-21 14:25:00|8671.2|8669.7|8670.2|8668.7|8671.6|8670.1|8669.6|8668.1|240
1703169000000|2023-12-21 14:30:00|8670.3|8668.8|8669.7|8668.2|8671.6|8670.1|8667.8|8666.3|346
1703169300000|2023-12-21 14:35:00|8669.6|8668.1|8669.8|8668.3|8671.4|8669.9|8669|8667.5|321
1703169600000|2023-12-21 14:40:00|8669.7|8668.2|8676.5|8675|8677.1|8675.6|8669.6|8668.1|350
1703169900000|2023-12-21 14:45:00|8676.4|8674.9|8676.8|8675.3|8677.3|8675.8|8675.9|8674.4|322
1703170200000|2023-12-21 14:50:00|8676.9|8675.4|8676.8|8675.3|8678.1|8676.6|8675.5|8674|303
1703170500000|2023-12-21 14:55:00|8676.7|8675.2|8677.8|8676.3|8680.9|8679.4|8676.4|8674.9|294
1703170800000|2023-12-21 15:00:00|8677.5|8676|8677.8|8676.3|8679.8|8678.3|8676.6|8675.1|333
1703171100000|2023-12-21 15:05:00|8678|8676.5|8679.4|8677.9|8681.4|8679.9|8675.8|8674.3|409
1703171400000|2023-12-21 15:10:00|8679.5|8678|8681.7|8680.2|8682|8680.5|8678|8676.5|312
1703171700000|2023-12-21 15:15:00|8681.4|8679.9|8680.4|8678.9|8683.1|8681.6|8680|8678.5|266
1703172000000|2023-12-21 15:20:00|8680.3|8678.8|8676.2|8674.7|8680.8|8679.3|8675.7|8674.2|272
1703172300000|2023-12-21 15:25:00|8676.3|8674.8|8677.4|8675.9|8678.5|8677|8675.9|8674.4|292
1703172600000|2023-12-21 15:30:00|8677.5|8676|8678.6|8677.1|8679.1|8677.6|8676.3|8674.8|242
1703172900000|2023-12-21 15:35:00|8678.5|8677|8680|8678.5|8680.3|8678.8|8677.2|8675.7|266
1703173200000|2023-12-21 15:40:00|8680.1|8678.6|8678.4|8676.9|8680.7|8679.2|8676.4|8674.9|347
1703173500000|2023-12-21 15:45:00|8678.5|8677|8680.8|8679.3|8681.4|8679.9|8677.6|8676.1|293
1703173800000|2023-12-21 15:50:00|8680.9|8679.4|8683.3|8681.8|8685|8683.5|8680.8|8679.3|275
1703174100000|2023-12-21 15:55:00|8683|8681.5|8684.4|8682.9|8686.3|8684.8|8682.7|8681.2|318
1703174400000|2023-12-21 16:00:00|8684.5|8683|8683.6|8682.1|8685.6|8684.1|8681.5|8680|371
1703174700000|2023-12-21 16:05:00|8683.8|8682.3|8685.2|8683.7|8686.2|8684.7|8683.8|8682.3|232
1703175000000|2023-12-21 16:10:00|8685.1|8683.6|8684.3|8682.8|8686.3|8684.8|8684.2|8682.7|278
1703175300000|2023-12-21 16:15:00|8684.2|8682.7|8681.6|8680.1|8684.3|8682.8|8681.5|8680|230
1703175600000|2023-12-21 16:20:00|8681.7|8680.2|8683.2|8681.7|8684.3|8682.8|8681.1|8679.6|228
1703175900000|2023-12-21 16:25:00|8683.1|8681.6|8681.9|8680.4|8684|8682.5|8681.6|8680.1|209
1703176200000|2023-12-21 16:30:00|8681.8|8680.3|8680.6|8679.1|8681.8|8680.3|8679.3|8677.8|214
1703176500000|2023-12-21 16:35:00|8680.5|8679|8681.7|8680.2|8682.2|8680.7|8679.4|8677.9|209
1703176800000|2023-12-21 16:40:00|8681.6|8680.1|8680.8|8679.3|8682|8680.5|8679.9|8678.4|146
1703177100000|2023-12-21 16:45:00|8680.9|8679.4|8679.5|8678|8681|8679.5|8678.9|8677.4|181
1703177400000|2023-12-21 16:50:00|8679.4|8677.9|8677.5|8676|8679.9|8678.4|8677.5|8676|206
1703177700000|2023-12-21 16:55:00|8677.6|8676.1|8676.1|8674.6|8677.9|8676.4|8676|8674.5|174
1703178000000|2023-12-21 17:00:00|8676|8674.5|8672.5|8671|8676.5|8675|8671.9|8670.4|214
1703178300000|2023-12-21 17:05:00|8672.4|8670.9|8672.7|8671.2|8673.5|8672|8671.3|8669.8|203
1703178600000|2023-12-21 17:10:00|8672.8|8671.3|8671.6|8670.1|8673.2|8671.7|8671.5|8670|161
1703178900000|2023-12-21 17:15:00|8671.7|8670.2|8671.2|8669.7|8673.1|8671.6|8670.7|8669.2|174
1703179200000|2023-12-21 17:20:00|8671.3|8669.8|8670.1|8668.6|8671.9|8670.4|8670.1|8668.6|127
1703179500000|2023-12-21 17:25:00|8670|8668.5|8670.1|8668.6|8670.8|8669.3|8669.7|8668.2|117
1703179800000|2023-12-21 17:30:00|8670.2|8668.7|8670.9|8669.4|8670.9|8669.4|8669.3|8667.8|146
1703180100000|2023-12-21 17:35:00|8670.8|8669.3|8669.9|8668.4|8671|8669.5|8669.4|8667.9|119
1703180400000|2023-12-21 17:40:00|8670|8668.5|8671.7|8670.2|8672.1|8670.6|8669.7|8668.2|141
1703180700000|2023-12-21 17:45:00|8671.8|8670.3|8673|8671.5|8673|8671.5|8671.3|8669.8|116
1703181000000|2023-12-21 17:50:00|8672.9|8671.4|8677.7|8676.2|8677.9|8676.4|8672.4|8670.9|156
1703181300000|2023-12-21 17:55:00|8677.8|8676.3|8675.8|8674.3|8678.5|8677|8675.5|8674|139
1703181600000|2023-12-21 18:00:00|8675.6|8674.1|8673.8|8672.3|8675.6|8674.1|8673.6|8672.1|113
1703181900000|2023-12-21 18:05:00|8673.7|8672.2|8674.8|8673.3|8675.4|8673.9|8673.1|8671.6|105
1703182200000|2023-12-21 18:10:00|8674.7|8673.2|8673.6|8672.1|8675.4|8673.9|8673.5|8672|129
1703182500000|2023-12-21 18:15:00|8673.7|8672.2|8672.6|8671.1|8675|8673.5|8672.5|8671|143
1703182800000|2023-12-21 18:20:00|8672.7|8671.2|8672.3|8670.8|8672.7|8671.2|8671|8669.5|167
1703183100000|2023-12-21 18:25:00|8672.2|8670.7|8672.4|8670.9|8673.3|8671.8|8671.9|8670.4|128
1703183400000|2023-12-21 18:30:00|8672.6|8671.1|8671.7|8670.2|8672.6|8671.1|8671|8669.5|166
1703183700000|2023-12-21 18:35:00|8671.6|8670.1|8672.8|8671.3|8673|8671.5|8671.3|8669.8|105
1703184000000|2023-12-21 18:40:00|8672.7|8671.2|8672.6|8671.1|8673.1|8671.6|8671.8|8670.3|115
1703184300000|2023-12-21 18:45:00|8672.7|8671.2|8672.8|8671.3|8673.4|8671.9|8672.5|8671|100
1703184600000|2023-12-21 18:50:00|8672.7|8671.2|8671.2|8669.7|8673.2|8671.7|8671.1|8669.6|104
1703184900000|2023-12-21 18:55:00|8671.3|8669.8|8671.5|8670|8671.6|8670.1|8670.7|8669.2|134
1703185200000|2023-12-21 19:00:00|8671.4|8669.9|8671.6|8670.1|8672.2|8670.7|8671.2|8669.7|81
1703185500000|2023-12-21 19:05:00|8671.7|8670.2|8672.1|8670.6|8672.4|8670.9|8671.4|8669.9|110
1703185800000|2023-12-21 19:10:00|8672.2|8670.7|8672.4|8670.9|8673.1|8671.6|8671.8|8670.3|98
1703186100000|2023-12-21 19:15:00|8672.5|8671|8671.5|8670|8672.6|8671.1|8671.5|8670|84
1703186400000|2023-12-21 19:20:00|8671.4|8669.9|8671.2|8669.7|8672.2|8670.7|8670.9|8669.4|117
1703186700000|2023-12-21 19:25:00|8671.1|8669.6|8669.9|8668.4|8671.2|8669.7|8669.7|8668.2|78
1703187000000|2023-12-21 19:30:00|8670|8668.5|8669.3|8667.8|8670.3|8668.8|8668.6|8667.1|118
1703187300000|2023-12-21 19:35:00|8669.4|8667.9|8670.2|8668.7|8670.3|8668.8|8669.3|8667.8|67
1703187600000|2023-12-21 19:40:00|8670|8668.5|8668.4|8666.9|8670.1|8668.6|8668.4|8666.9|90
1703187900000|2023-12-21 19:45:00|8668.3|8666.8|8668.2|8666.7|8668.5|8667|8667.4|8665.9|87
1703188200000|2023-12-21 19:50:00|8668.3|8666.8|8669.3|8667.8|8669.9|8668.4|8667.8|8666.3|104
1703188500000|2023-12-21 19:55:00|8669.4|8667.9|8671.8|8670.3|8671.8|8670.3|8669.1|8667.6|117
1703188800000|2023-12-21 20:00:00|8671.6|8670.1|8671.7|8670.2|8672.1|8670.6|8670.3|8668.8|91
1703189100000|2023-12-21 20:05:00|8671.6|8670.1|8670.8|8669.3|8672|8670.5|8670.4|8668.9|118
1703189400000|2023-12-21 20:10:00|8670.9|8669.4|8671.7|8670.2|8672.1|8670.6|8670.4|8668.9|78
1703189700000|2023-12-21 20:15:00|8671.8|8670.3|8671.4|8669.9|8672.3|8670.8|8670.9|8669.4|67
1703190000000|2023-12-21 20:20:00|8671.2|8669.7|8671.7|8670.2|8672|8670.5|8670.8|8669.3|65
1703190300000|2023-12-21 20:25:00|8671.8|8670.3|8671.6|8670.1|8673.2|8671.7|8671.2|8669.7|153
1703190600000|2023-12-21 20:30:00|8671.7|8670.2|8671.5|8670|8672.2|8670.7|8671.1|8669.6|97
1703190900000|2023-12-21 20:35:00|8671.6|8670.1|8671|8669.5|8671.8|8670.3|8670.2|8668.7|105
1703191200000|2023-12-21 20:40:00|8670.7|8669.2|8671.5|8670|8671.8|8670.3|8670.6|8669.1|78
1703191500000|2023-12-21 20:45:00|8671.4|8669.9|8671.8|8670.3|8672.1|8670.6|8671.2|8669.7|99
1703191800000|2023-12-21 20:50:00|8671.7|8670.2|8673.7|8672.2|8673.9|8672.4|8671.1|8669.6|116
1703192100000|2023-12-21 20:55:00|8673.8|8672.3|8673.3|8671.8|8673.9|8672.4|8673.2|8671.7|138
1703192400000|2023-12-21 21:00:00|8673.4|8671.9|8674.3|8672.8|8674.4|8672.9|8672.5|8671|94
1703192700000|2023-12-21 21:05:00|8674.2|8672.7|8674.8|8673.3|8674.8|8673.3|8673.6|8672.1|84
1703193000000|2023-12-21 21:10:00|8674.9|8673.4|8675.2|8673.7|8675.3|8673.8|8674.9|8673.4|37
1703193300000|2023-12-21 21:15:00|8675.1|8673.6|8675.6|8674.1|8675.9|8674.4|8675|8673.5|43
1703193600000|2023-12-21 21:20:00|8675.7|8674.2|8675.6|8674.1|8675.7|8674.2|8675.4|8673.9|34
1703193900000|2023-12-21 21:25:00|8676|8674.5|8675|8673.5|8676.6|8675.1|8675|8673.5|49
1703194200000|2023-12-21 21:30:00|8675.1|8673.6|8675.5|8674|8675.6|8674.1|8675|8673.5|17
1703194500000|2023-12-21 21:35:00|8675.6|8674.1|8676.5|8675|8676.5|8675|8675.5|8674|27
1703194800000|2023-12-21 21:40:00|8676.4|8674.9|8677.5|8676|8677.5|8676|8676.2|8674.7|32
1703195100000|2023-12-21 21:45:00|8677.4|8675.9|8676.6|8675.1|8677.8|8676.3|8676.5|8675|59
1703195400000|2023-12-21 21:50:00|8676.5|8675|8677|8675.5|8677.3|8675.8|8676.5|8675|108
1703195700000|2023-12-21 21:55:00|8677.4|8675|8680.1|8674.6|8680.8|8675|8677.4|8672.8|311
1703196000000|2023-12-21 22:00:00|8684.6|8672.7|8682.2|8670.3|8686.2|8674.3|8682.2|8670.3|50
1703196300000|2023-12-21 22:05:00|8684.2|8672.3|8683.7|8671.8|8684.5|8672.6|8675.5|8663.6|50
1703196600000|2023-12-21 22:10:00|8682.3|8670.4|8680.8|8668.9|8683.5|8671.6|8676.8|8664.9|111
1703196900000|2023-12-21 22:15:00|8680.9|8669|8683.1|8671.2|8683.4|8671.5|8679.6|8667.7|73
1703197200000|2023-12-21 22:20:00|8683.4|8671.5|8686.7|8674.8|8686.8|8674.9|8681.4|8669.5|67
1703197500000|2023-12-21 22:25:00|8686.8|8674.9|8678.9|8667|8687.4|8675.5|8678.8|8666.9|38
1703197800000|2023-12-21 22:30:00|8678.8|8666.9|8682.5|8670.6|8683.2|8671.3|8677.3|8665.4|80
1703198100000|2023-12-21 22:35:00|8682.6|8670.7|8683.1|8671.2|8684.4|8672.9|8682.5|8670.6|111
1703198400000|2023-12-21 22:40:00|8683.2|8671.3|8681.6|8673.9|8683.2|8673.9|8681.6|8671.1|79
1703198700000|2023-12-21 22:45:00|8681.4|8674.1|8681.4|8674.2|8683.3|8674.4|8681.4|8673.9|86
1703199000000|2023-12-21 22:50:00|8681.3|8674.1|8682|8673.4|8683.5|8674.2|8681|8669.2|77
1703199300000|2023-12-21 22:55:00|8681.9|8672.6|8684.1|8674.4|8686.7|8675.8|8681.4|8669.9|153
1703199600000|2023-12-21 23:00:00|8684.5|8675.1|8679|8676.6|8684.5|8677.5|8678.9|8674.1|443
1703199900000|2023-12-21 23:05:00|8678.6|8677.1|8678.6|8677.1|8679.3|8677.8|8677.9|8676.4|111
1703200200000|2023-12-21 23:10:00|8678.7|8677.2|8678.1|8676.6|8679|8677.5|8677.9|8676.4|71
1703200500000|2023-12-21 23:15:00|8678.2|8676.7|8675.1|8673.6|8678.5|8677|8675|8673.5|109
1703200800000|2023-12-21 23:20:00|8675|8673.5|8675.5|8674|8675.6|8674.1|8675|8673.5|69
1703201100000|2023-12-21 23:25:00|8675.6|8674.1|8675.9|8674.4|8676.1|8674.6|8675.3|8673.8|66
1703201400000|2023-12-21 23:30:00|8676|8674.5|8675.9|8674.4|8676.4|8674.9|8675.8|8674.3|55
1703201700000|2023-12-21 23:35:00|8676.1|8674.6|8677.8|8676.3|8678.3|8676.8|8675.9|8674.4|90
1703202000000|2023-12-21 23:40:00|8677.9|8676.4|8677.2|8675.7|8677.9|8676.4|8676.5|8675|69
1703202300000|2023-12-21 23:45:00|8677.3|8675.8|8675.8|8674.3|8677.3|8675.8|8675.6|8674.1|78
1703202600000|2023-12-21 23:50:00|8675.9|8674.4|8675.7|8674.2|8676.2|8674.7|8675.6|8674.1|94
1703202900000|2023-12-21 23:55:00|8675.8|8674.3|8678.4|8676.9|8678.9|8677.4|8675.7|8674.2|82
1703203200000|2023-12-22 00:00:00|8678.6|8677.1|8677.5|8676|8678.6|8677.1|8676.1|8674.6|78
1703203500000|2023-12-22 00:05:00|8677.4|8675.9|8675.4|8673.9|8677.4|8675.9|8674.7|8673.2|87
1703203800000|2023-12-22 00:10:00|8675.5|8674|8676.6|8675.1|8676.7|8675.2|8675.4|8673.9|69
1703204100000|2023-12-22 00:15:00|8676.5|8675|8677.3|8675.8|8678.3|8676.8|8676.4|8674.9|85
1703204400000|2023-12-22 00:20:00|8677.2|8675.7|8678.4|8676.9|8678.7|8677.2|8677.1|8675.6|83
1703204700000|2023-12-22 00:25:00|8678.5|8677|8678.3|8676.8|8679|8677.5|8678.3|8676.8|35
1703205000000|2023-12-22 00:30:00|8678.4|8676.9|8677.1|8675.6|8678.5|8677|8675.9|8674.4|73
1703205300000|2023-12-22 00:35:00|8677|8675.5|8675.9|8674.4|8677.3|8675.8|8675.9|8674.4|35
1703205600000|2023-12-22 00:40:00|8676|8674.5|8675.9|8674.4|8676.3|8674.8|8675.4|8673.9|58
1703205900000|2023-12-22 00:45:00|8675.8|8674.3|8675.5|8674|8676.4|8674.9|8675.1|8673.6|47
1703206200000|2023-12-22 00:50:00|8675.4|8673.9|8673.6|8672.1|8676.3|8674.8|8673.5|8672|153
1703206500000|2023-12-22 00:55:00|8673.7|8672.2|8673|8671.5|8675.1|8673.6|8672.9|8671.4|118
1703206800000|2023-12-22 01:00:00|8672.9|8671.4|8672.9|8671.4|8673.1|8671.6|8672.2|8670.7|114
1703207100000|2023-12-22 01:05:00|8673|8671.5|8673.6|8672.1|8673.9|8672.4|8672.8|8671.3|121
1703207400000|2023-12-22 01:10:00|8673.7|8672.2|8674.2|8672.7|8674.4|8672.9|8673.6|8672.1|105
1703207700000|2023-12-22 01:15:00|8674.1|8672.6|8672.1|8670.6|8674.4|8672.9|8672.1|8670.6|104
1703208000000|2023-12-22 01:20:00|8672|8670.5|8672.2|8670.7|8672.8|8671.3|8671.9|8670.4|131
1703208300000|2023-12-22 01:25:00|8672.1|8670.6|8672.4|8670.9|8673|8671.5|8672.1|8670.6|72
1703208600000|2023-12-22 01:30:00|8672.3|8670.8|8672.6|8671.1|8672.7|8671.2|8672.2|8670.7|86
1703208900000|2023-12-22 01:35:00|8672.7|8671.2|8673.3|8671.8|8673.9|8672.4|8672.5|8671|103
1703209200000|2023-12-22 01:40:00|8673.4|8671.9|8672.3|8670.8|8674.5|8673|8672.3|8670.8|101
1703209500000|2023-12-22 01:45:00|8672.4|8670.9|8673.2|8671.7|8674.1|8672.6|8672.2|8670.7|123
1703209800000|2023-12-22 01:50:00|8673.3|8671.8|8674.5|8673|8674.8|8673.3|8673.1|8671.6|138
1703210100000|2023-12-22 01:55:00|8674.4|8672.9|8673.5|8672|8674.8|8673.3|8673.4|8671.9|118
1703210400000|2023-12-22 02:00:00|8673.6|8672.1|8673|8671.5|8673.7|8672.2|8672.9|8671.4|64
1703210700000|2023-12-22 02:05:00|8673.1|8671.6|8672.5|8671|8673.2|8671.7|8672.2|8670.7|40
1703211000000|2023-12-22 02:10:00|8672.4|8670.9|8672|8670.5|8672.6|8671.1|8672|8670.5|57
1703211300000|2023-12-22 02:15:00|8671.9|8670.4|8672.2|8670.7|8672.7|8671.2|8671.6|8670.1|76
1703211600000|2023-12-22 02:20:00|8672.4|8670.9|8671.9|8670.4|8672.5|8671|8671.6|8670.1|73
1703211900000|2023-12-22 02:25:00|8672|8670.5|8671|8669.5|8672.9|8671.4|8670.5|8669|74
1703212200000|2023-12-22 02:30:00|8671.1|8669.6|8671.2|8669.7|8671.5|8670|8670.7|8669.2|107
1703212500000|2023-12-22 02:35:00|8670.9|8669.4|8670.7|8669.2|8671.4|8669.9|8670.6|8669.1|71
1703212800000|2023-12-22 02:40:00|8670.8|8669.3|8670|8668.5|8670.8|8669.3|8669.8|8668.3|55
1703213100000|2023-12-22 02:45:00|8670.1|8668.6|8669.7|8668.2|8670.3|8668.8|8669.6|8668.2|43
1703213400000|2023-12-22 02:50:00|8669.8|8668.3|8670.5|8669|8670.6|8669.1|8669.4|8667.9|68
1703213700000|2023-12-22 02:55:00|8670.6|8669.1|8671.1|8669.6|8671.5|8670|8670.5|8669|47
1703214000000|2023-12-22 03:00:00|8671.2|8669.7|8671.3|8669.8|8671.4|8669.9|8671|8669.5|56
1703214300000|2023-12-22 03:05:00|8671.4|8669.9|8671|8669.5|8671.6|8670.1|8670.4|8668.9|87
1703214600000|2023-12-22 03:10:00|8671.1|8669.6|8671.3|8669.8|8671.5|8670|8670.6|8669.1|74
1703214900000|2023-12-22 03:15:00|8671|8669.5|8671.6|8670.1|8672.2|8670.7|8670.5|8669|67
1703215200000|2023-12-22 03:20:00|8671.7|8670.2|8672|8670.5|8672.9|8671.4|8671.4|8669.9|65
1703215500000|2023-12-22 03:25:00|8672.1|8670.6|8671.7|8670.2|8672.6|8671.1|8671.7|8670.2|54
1703215800000|2023-12-22 03:30:00|8671.6|8670.1|8671.8|8670.3|8671.8|8670.3|8671.2|8669.7|63
1703216100000|2023-12-22 03:35:00|8671.9|8670.4|8671|8669.5|8672|8670.5|8671|8669.5|108
1703216400000|2023-12-22 03:40:00|8670.9|8669.4|8672.4|8670.9|8672.6|8671.1|8670.9|8669.4|65
1703216700000|2023-12-22 03:45:00|8672.3|8670.8|8672|8670.5|8672.5|8671|8671.8|8670.3|54
1703217000000|2023-12-22 03:50:00|8672.1|8670.6|8671.6|8670.1|8673|8671.5|8671.5|8670|64
1703217300000|2023-12-22 03:55:00|8671.5|8670|8671.4|8669.9|8671.9|8670.4|8671.1|8669.6|67
1703217600000|2023-12-22 04:00:00|8671.5|8670|8671.5|8670|8672|8670.5|8671.2|8669.7|93
1703217900000|2023-12-22 04:05:00|8671.6|8670.1|8672|8670.5|8672.2|8670.7|8671.4|8669.9|51
1703218200000|2023-12-22 04:10:00|8671.9|8670.4|8671.5|8670|8672.2|8670.7|8671.3|8669.8|44
1703218500000|2023-12-22 04:15:00|8671.4|8669.9|8671.5|8670|8672.5|8671|8671.4|8669.9|41
1703218800000|2023-12-22 04:20:00|8671.6|8670.1|8671.1|8669.6|8671.7|8670.2|8671|8669.5|64
1703219100000|2023-12-22 04:25:00|8671.2|8669.7|8671.5|8670|8671.7|8670.2|8671|8669.5|50
1703219400000|2023-12-22 04:30:00|8671.4|8669.9|8670.9|8669.4|8671.6|8670.1|8670.7|8669.2|60
1703219700000|2023-12-22 04:35:00|8671.1|8669.6|8671.6|8670.1|8671.7|8670.2|8671.1|8669.6|81
1703220000000|2023-12-22 04:40:00|8671.5|8670|8672|8670.5|8672.1|8670.6|8671.5|8670|73
1703220300000|2023-12-22 04:45:00|8672.1|8670.6|8672.5|8671|8672.6|8671.1|8671.9|8670.4|40
1703220600000|2023-12-22 04:50:00|8672.6|8671.1|8671.9|8670.4|8672.6|8671.1|8671.9|8670.4|50
1703220900000|2023-12-22 04:55:00|8672|8670.5|8670.9|8669.4|8672.3|8670.8|8670.7|8669.2|76
1703221200000|2023-12-22 05:00:00|8671|8669.5|8671.3|8669.8|8671.8|8670.3|8670.8|8669.3|142
1703221500000|2023-12-22 05:05:00|8671.4|8669.9|8671|8669.5|8671.8|8670.3|8670.9|8669.4|81
1703221800000|2023-12-22 05:10:00|8670.9|8669.4|8671.8|8670.3|8672|8670.5|8670.8|8669.3|90
1703222100000|2023-12-22 05:15:00|8671.7|8670.2|8671.7|8670.2|8672.3|8670.8|8671.7|8670.2|86
1703222400000|2023-12-22 05:20:00|8671.8|8670.3|8671.8|8670.3|8671.9|8670.4|8671.3|8669.8|82
1703222700000|2023-12-22 05:25:00|8671.7|8670.2|8670.8|8669.3|8671.7|8670.2|8670.7|8669.2|88
1703223000000|2023-12-22 05:30:00|8670.9|8669.4|8671|8669.5|8671.3|8669.8|8670.4|8668.9|51
1703223300000|2023-12-22 05:35:00|8671.1|8669.6|8671.9|8670.4|8672|8670.5|8670.9|8669.4|63
1703223600000|2023-12-22 05:40:00|8671.8|8670.3|8671.1|8669.6|8671.9|8670.4|8671.1|8669.6|66
1703223900000|2023-12-22 05:45:00|8671|8669.5|8671.4|8669.9|8671.7|8670.2|8670.8|8669.3|76
1703224200000|2023-12-22 05:50:00|8671.3|8669.8|8670.7|8669.2|8671.8|8670.3|8670.7|8669.2|62
1703224500000|2023-12-22 05:55:00|8670.6|8669.1|8669.4|8667.9|8670.8|8669.3|8669.4|8667.9|100
1703224800000|2023-12-22 06:00:00|8669|8667.5|8669|8667.5|8669.6|8668.1|8668.6|8667.1|66
1703225100000|2023-12-22 06:05:00|8669.3|8667.8|8668.9|8667.4|8669.4|8667.9|8668.1|8666.6|64
1703225400000|2023-12-22 06:10:00|8669|8667.5|8669.5|8668|8669.8|8668.3|8668.8|8667.3|66
1703225700000|2023-12-22 06:15:00|8669.4|8667.9|8668.4|8666.9|8669.8|8668.3|8668.4|8666.9|81
1703226000000|2023-12-22 06:20:00|8668.2|8666.7|8668.7|8667.2|8668.9|8667.4|8668.2|8666.7|49
1703226300000|2023-12-22 06:25:00|8668.8|8667.3|8669.6|8668.1|8669.6|8668.1|8667.9|8666.4|97
1703226600000|2023-12-22 06:30:00|8669.5|8668|8669.5|8668|8669.7|8668.2|8669.2|8667.7|44
1703226900000|2023-12-22 06:35:00|8669.4|8667.9|8669.4|8667.9|8670.3|8668.8|8669.3|8667.8|58
1703227200000|2023-12-22 06:40:00|8669.6|8668.1|8669.9|8668.4|8670.2|8668.7|8669.2|8667.7|77
1703227500000|2023-12-22 06:45:00|8669.8|8668.3|8668.9|8667.4|8670|8668.5|8668.7|8667.2|42
1703227800000|2023-12-22 06:50:00|8668.8|8667.3|8665.7|8664.2|8669|8667.5|8665.6|8664.2|73
1703228100000|2023-12-22 06:55:00|8665.8|8664.3|8672.5|8664.4|8672.6|8666|8665|8663.5|101
1703228400000|2023-12-22 07:00:00|8672.3|8664.5|8660.2|8658.7|8674.6|8665|8652|8647.4|719
1703228700000|2023-12-22 07:05:00|8660.1|8658.6|8661.5|8660|8662.5|8661|8659.1|8657.6|238
1703229000000|2023-12-22 07:10:00|8661.4|8659.9|8659.3|8657.8|8662.8|8661.3|8658.2|8656.7|212
1703229300000|2023-12-22 07:15:00|8659.2|8657.7|8665.7|8664.2|8665.8|8664.3|8659.2|8657.7|183
1703229600000|2023-12-22 07:20:00|8665.8|8664.3|8665.5|8664|8666.3|8664.8|8662.2|8660.7|189
1703229900000|2023-12-22 07:25:00|8665.4|8663.9|8665.4|8663.9|8666.3|8664.8|8664.9|8663.4|169
1703230200000|2023-12-22 07:30:00|8665.6|8664.1|8664.3|8662.8|8666.1|8664.6|8664|8662.5|184
1703230500000|2023-12-22 07:35:00|8664.2|8662.7|8669|8667.5|8669.6|8668.1|8663.6|8662.1|183
1703230800000|2023-12-22 07:40:00|8668.9|8667.4|8665.8|8664.3|8669.1|8667.6|8664.8|8663.3|194
1703231100000|2023-12-22 07:45:00|8665.6|8664.1|8666.3|8664.8|8667.5|8666|8665.3|8663.8|176
1703231400000|2023-12-22 07:50:00|8666.5|8665|8670.4|8668.9|8670.5|8669|8666.5|8665|104
1703231700000|2023-12-22 07:55:00|8670.2|8668.7|8665.9|8664.4|8670.2|8668.7|8665.9|8664.4|171
1703232000000|2023-12-22 08:00:00|8666|8664.5|8669.5|8668|8670.2|8668.7|8666|8664.5|244
1703232300000|2023-12-22 08:05:00|8669.4|8667.9|8672.7|8671.2|8672.8|8671.3|8669|8667.5|207
1703232600000|2023-12-22 08:10:00|8672.6|8671.1|8671.2|8669.7|8674.5|8673|8670.7|8669.2|249
1703232900000|2023-12-22 08:15:00|8671.4|8669.9|8671.8|8670.3|8674.1|8672.6|8669.4|8667.9|220
1703233200000|2023-12-22 08:20:00|8671.9|8670.4|8668.4|8666.9|8672.1|8670.6|8666.9|8665.4|228
1703233500000|2023-12-22 08:25:00|8668.3|8666.8|8666.7|8665.2|8669.7|8668.2|8665.7|8664.2|223
1703233800000|2023-12-22 08:30:00|8666.5|8665|8664.5|8663|8666.6|8665.1|8662.5|8661|231
1703234100000|2023-12-22 08:35:00|8664.6|8663.1|8666.4|8664.9|8667.2|8665.7|8664.6|8663.1|187
1703234400000|2023-12-22 08:40:00|8666.9|8665.4|8664.7|8663.2|8667.4|8665.9|8664|8662.5|178
1703234700000|2023-12-22 08:45:00|8664.8|8663.3|8664.6|8663.1|8665|8663.5|8663.2|8661.7|128
1703235000000|2023-12-22 08:50:00|8664.4|8662.9|8663.4|8661.9|8666.8|8665.3|8662.1|8660.6|165
1703235300000|2023-12-22 08:55:00|8663.5|8662|8666.4|8664.9|8667.4|8665.9|8663.1|8661.6|178
1703235600000|2023-12-22 09:00:00|8666.5|8665|8671.9|8670.4|8672.1|8670.6|8666.4|8664.9|242
1703235900000|2023-12-22 09:05:00|8672|8670.5|8671.4|8669.9|8674.5|8673|8671.3|8669.8|143
1703236200000|2023-12-22 09:10:00|8671.3|8669.8|8669.6|8668.1|8671.6|8670.1|8669.3|8667.8|153
1703236500000|2023-12-22 09:15:00|8669.7|8668.2|8668.7|8667.2|8670.2|8668.7|8668.2|8666.7|116
1703236800000|2023-12-22 09:20:00|8668.8|8667.3|8671|8669.5|8671.5|8670|8667.9|8666.4|107
1703237100000|2023-12-22 09:25:00|8670.9|8669.4|8668.9|8667.4|8671.7|8670.2|8668.1|8666.6|165
1703237400000|2023-12-22 09:30:00|8668.8|8667.3|8670.2|8668.7|8670.5|8669|8668.7|8667.2|101
1703237700000|2023-12-22 09:35:00|8670.1|8668.6|8669.2|8667.7|8671.8|8670.3|8668.4|8666.9|158
1703238000000|2023-12-22 09:40:00|8669.3|8667.8|8672.3|8670.8|8672.4|8670.9|8669.3|8667.8|125
1703238300000|2023-12-22 09:45:00|8672.4|8670.9|8671.8|8670.3|8673|8671.5|8671.6|8670.1|119
1703238600000|2023-12-22 09:50:00|8671.9|8670.4|8670.1|8668.6|8673.5|8672|8670.1|8668.6|213
1703238900000|2023-12-22 09:55:00|8670.2|8668.7|8674.6|8673.1|8676.8|8675.3|8669.5|8668|226
1703239200000|2023-12-22 10:00:00|8674.7|8673.2|8671.7|8670.2|8674.8|8673.3|8671.7|8670.2|162
1703239500000|2023-12-22 10:05:00|8671.6|8670.1|8669.2|8667.7|8671.6|8670.1|8668.4|8666.9|134
1703239800000|2023-12-22 10:10:00|8669.1|8667.6|8667.5|8666|8669.1|8667.6|8666.2|8664.7|161
1703240100000|2023-12-22 10:15:00|8667.4|8665.9|8666.9|8665.4|8668.7|8667.2|8666.6|8665.1|102
1703240400000|2023-12-22 10:20:00|8666.8|8665.3|8666.6|8665.1|8667.8|8666.3|8665.7|8664.2|101
1703240700000|2023-12-22 10:25:00|8666.7|8665.2|8665.4|8663.9|8670|8668.5|8665.4|8663.9|217
1703241000000|2023-12-22 10:30:00|8665.3|8663.8|8666.5|8665|8667.2|8665.7|8665.1|8663.6|136
1703241300000|2023-12-22 10:35:00|8666.6|8665.1|8665.8|8664.3|8668.7|8667.2|8665.8|8664.3|86
1703241600000|2023-12-22 10:40:00|8665.9|8664.4|8664.7|8663.2|8667.6|8666.1|8664.2|8662.7|124
1703241900000|2023-12-22 10:45:00|8664.4|8662.9|8665|8663.5|8665.9|8664.4|8663.3|8661.8|119
1703242200000|2023-12-22 10:50:00|8665.1|8663.6|8664.9|8663.4|8666.4|8664.9|8664.4|8662.9|64
1703242500000|2023-12-22 10:55:00|8664.8|8663.3|8664.3|8662.8|8665.4|8663.9|8662.9|8661.4|150
1703242800000|2023-12-22 11:00:00|8664.4|8662.9|8662.1|8660.6|8664.6|8663.1|8662.1|8660.6|93
1703243100000|2023-12-22 11:05:00|8661.5|8660|8659.2|8657.7|8661.8|8660.3|8657.1|8655.6|216
1703243400000|2023-12-22 11:10:00|8659.3|8657.8|8656.7|8655.2|8660.5|8659|8656.7|8655.2|183
1703243700000|2023-12-22 11:15:00|8656.6|8655.1|8654.9|8653.4|8658|8656.5|8654|8652.5|167
1703244000000|2023-12-22 11:20:00|8654.8|8653.3|8652.6|8651.1|8656.3|8654.8|8652|8650.5|191
1703244300000|2023-12-22 11:25:00|8652.5|8651|8656.2|8654.7|8657.4|8655.9|8651.7|8650.2|230
1703244600000|2023-12-22 11:30:00|8656.1|8654.6|8659.6|8658.1|8660.5|8659|8655.6|8654.1|133
1703244900000|2023-12-22 11:35:00|8659.7|8658.2|8657.5|8656|8660.4|8658.9|8655.6|8654.1|173
1703245200000|2023-12-22 11:40:00|8657.6|8656.1|8658.5|8657|8659.1|8657.6|8655.8|8654.3|231
1703245500000|2023-12-22 11:45:00|8658.6|8657.1|8658.5|8657|8659.8|8658.3|8658.2|8656.7|141
1703245800000|2023-12-22 11:50:00|8658.4|8656.9|8657.2|8655.7|8659.4|8657.9|8655.2|8653.7|140
1703246100000|2023-12-22 11:55:00|8657.4|8655.9|8659.6|8658.1|8659.6|8658.1|8657|8655.5|154
1703246400000|2023-12-22 12:00:00|8659.5|8658|8658.5|8657|8660.5|8659|8657.6|8656.1|153
1703246700000|2023-12-22 12:05:00|8658.6|8657.1|8658.5|8657|8659.6|8658.1|8657.6|8656.1|135
1703247000000|2023-12-22 12:10:00|8658.4|8656.9|8661.3|8659.8|8661.7|8660.2|8657.9|8656.4|155
1703247300000|2023-12-22 12:15:00|8661.4|8659.9|8661.3|8659.8|8662.4|8660.9|8661.1|8659.6|107
1703247600000|2023-12-22 12:20:00|8661.4|8659.9|8665.7|8664.2|8665.7|8664.2|8661.4|8659.9|110
1703247900000|2023-12-22 12:25:00|8665.8|8664.3|8666.9|8665.4|8668.3|8666.8|8665.5|8664|183
1703248200000|2023-12-22 12:30:00|8666.8|8665.3|8666.7|8665.2|8668|8666.5|8664.1|8662.6|201
1703248500000|2023-12-22 12:35:00|8666.8|8665.3|8668.3|8666.8|8668.6|8667.1|8666|8664.5|182
1703248800000|2023-12-22 12:40:00|8668.4|8666.9|8668.3|8666.8|8670|8668.5|8666.9|8665.4|182
1703249100000|2023-12-22 12:45:00|8668.1|8666.6|8670.9|8669.4|8671.9|8670.4|8667.5|8666|222
1703249400000|2023-12-22 12:50:00|8670.8|8669.3|8667.8|8666.3|8671|8669.5|8667.4|8665.9|192
1703249700000|2023-12-22 12:55:00|8667.7|8666.2|8664.5|8663|8668.4|8666.9|8663.5|8662|266
1703250000000|2023-12-22 13:00:00|8664.7|8663.2|8667.3|8665.8|8667.6|8666.1|8664.5|8663|163
1703250300000|2023-12-22 13:05:00|8667|8665.5|8666.8|8665.3|8667.4|8665.9|8665.3|8663.8|146
1703250600000|2023-12-22 13:10:00|8666.7|8665.2|8668.2|8666.7|8668.8|8667.3|8665.4|8663.9|157
1703250900000|2023-12-22 13:15:00|8668.1|8666.6|8665.3|8663.8|8668.3|8666.8|8664.7|8663.2|154
1703251200000|2023-12-22 13:20:00|8665.2|8663.7|8663.1|8661.6|8665.9|8664.4|8662.4|8660.9|228
1703251500000|2023-12-22 13:25:00|8663|8661.5|8663.2|8658.5|8663.8|8662.3|8661.1|8658.5|290
1703251800000|2023-12-22 13:30:00|8663|8658.8|8667.2|8665.7|8668.6|8667.1|8662.1|8658.2|766
1703252100000|2023-12-22 13:35:00|8667.3|8665.8|8665.6|8664.1|8667.3|8665.8|8665.1|8663.6|448
1703252400000|2023-12-22 13:40:00|8665.7|8664.2|8663.8|8662.3|8666.4|8664.9|8662.1|8660.6|316
1703252700000|2023-12-22 13:45:00|8663.9|8662.4|8661.2|8659.7|8665|8663.5|8660.9|8659.4|336
1703253000000|2023-12-22 13:50:00|8661.3|8659.8|8658.9|8657.4|8661.4|8659.9|8658.2|8656.7|282
1703253300000|2023-12-22 13:55:00|8659|8657.5|8661.2|8659.7|8661.7|8660.2|8659|8657.5|185
1703253600000|2023-12-22 14:00:00|8661.1|8659.6|8660.3|8658.8|8661.9|8660.4|8660.1|8658.6|256
1703253900000|2023-12-22 14:05:00|8660.4|8658.9|8664.9|8663.4|8665|8663.5|8660.1|8658.6|268
1703254200000|2023-12-22 14:10:00|8664.8|8663.3|8670|8668.5|8670|8668.5|8664.7|8663.2|232
1703254500000|2023-12-22 14:15:00|8670.1|8668.6|8671.3|8669.8|8671.6|8670.1|8668.9|8667.4|208
1703254800000|2023-12-22 14:20:00|8671.4|8669.9|8669.4|8667.9|8673.8|8672.3|8669.1|8667.6|191
1703255100000|2023-12-22 14:25:00|8669.3|8667.8|8666.5|8665|8670.2|8668.7|8666.4|8664.9|184
1703255400000|2023-12-22 14:30:00|8666.4|8664.9|8669.7|8668.2|8670.3|8668.8|8666.3|8664.8|230
1703255700000|2023-12-22 14:35:00|8669.8|8668.3|8669.3|8667.8|8670.8|8669.3|8668.8|8667.3|287
1703256000000|2023-12-22 14:40:00|8669.4|8667.9|8667.4|8665.9|8670|8668.5|8666.7|8665.2|273
1703256300000|2023-12-22 14:45:00|8667.2|8665.7|8667.8|8666.3|8669|8667.5|8665.8|8664.3|181
1703256600000|2023-12-22 14:50:00|8667.7|8666.2|8669.6|8668.1|8669.7|8668.2|8666.7|8665.2|150
1703256900000|2023-12-22 14:55:00|8669.4|8667.9|8673.1|8666.8|8673.1|8668.5|8666.6|8665.1|263
1703257200000|2023-12-22 15:00:00|8673|8666.6|8669.7|8668.2|8673.8|8670.5|8668.9|8666.1|336
1703257500000|2023-12-22 15:05:00|8669.6|8668.1|8671|8669.5|8671|8669.5|8668.5|8667|174
1703257800000|2023-12-22 15:10:00|8671.1|8669.6|8669|8667.5|8671.3|8669.8|8668.6|8667.1|187
1703258100000|2023-12-22 15:15:00|8669.1|8667.6|8665.4|8663.9|8669.8|8668.3|8664.6|8663.1|214
1703258400000|2023-12-22 15:20:00|8665.5|8664|8665.4|8663.9|8666.3|8664.8|8663.6|8662.1|211
1703258700000|2023-12-22 15:25:00|8665.5|8664|8663.5|8662|8665.5|8664|8662.6|8661.1|120
1703259000000|2023-12-22 15:30:00|8663.4|8661.9|8664.3|8662.8|8665.3|8663.8|8662.5|8661|179
1703259300000|2023-12-22 15:35:00|8664.2|8662.7|8662|8660.5|8664.2|8662.7|8662|8660.5|133
1703259600000|2023-12-22 15:40:00|8661.9|8660.4|8657.2|8655.7|8662.3|8660.8|8656.9|8655.4|146
1703259900000|2023-12-22 15:45:00|8657.3|8655.8|8659.3|8657.8|8659.9|8658.4|8656.9|8655.4|200
1703260200000|2023-12-22 15:50:00|8659.2|8657.7|8660.1|8658.6|8660.7|8659.2|8657.6|8656.1|159
1703260500000|2023-12-22 15:55:00|8660|8658.5|8660.2|8658.7|8661.4|8659.9|8659.5|8658|266
1703260800000|2023-12-22 16:00:00|8660|8658.5|8661|8659.5|8662.8|8661.3|8660|8658.5|264
1703261100000|2023-12-22 16:05:00|8661.1|8659.6|8662|8660.5|8662.8|8661.3|8661|8659.5|156
1703261400000|2023-12-22 16:10:00|8662.1|8660.6|8659.1|8657.6|8662.5|8661|8659|8657.5|178
1703261700000|2023-12-22 16:15:00|8658.8|8657.3|8658.2|8656.7|8659.2|8657.7|8658|8656.5|114
1703262000000|2023-12-22 16:20:00|8658.1|8656.6|8658.7|8657.2|8659.1|8657.6|8657.5|8656|124
1703262300000|2023-12-22 16:25:00|8658.6|8657.1|8662.3|8660.8|8662.3|8660.8|8658.5|8657|182
1703262600000|2023-12-22 16:30:00|8662|8660.5|8660.6|8659.1|8662|8660.5|8660.3|8658.8|133
1703262900000|2023-12-22 16:35:00|8660.8|8659.3|8660.6|8659.1|8661.2|8659.7|8659.6|8658.1|131
1703263200000|2023-12-22 16:40:00|8660.5|8659|8658.6|8657.1|8661.6|8660.1|8658.6|8657.1|119
1703263500000|2023-12-22 16:45:00|8658.7|8657.2|8661.3|8659.8|8661.6|8660.1|8658.6|8657.1|157
1703263800000|2023-12-22 16:50:00|8661.1|8659.6|8659.5|8658|8662.2|8660.7|8659.4|8657.9|202
1703264100000|2023-12-22 16:55:00|8659.4|8657.9|8655.1|8653.6|8661.1|8659.6|8654.7|8653.2|254
1703264400000|2023-12-22 17:00:00|8655|8653.5|8659.9|8658.4|8659.9|8658.4|8654.7|8653.2|189
1703264700000|2023-12-22 17:05:00|8659.8|8658.3|8661.1|8659.6|8662.6|8661.1|8659.4|8657.9|129
1703265000000|2023-12-22 17:10:00|8661.2|8659.7|8666.7|8665.2|8666.8|8665.3|8660.4|8658.9|174
1703265300000|2023-12-22 17:15:00|8666.6|8665.1|8668.6|8667.1|8669.1|8667.6|8665.6|8664.1|137
1703265600000|2023-12-22 17:20:00|8668.7|8667.2|8670.1|8668.6|8671.3|8669.8|8668.6|8667.1|128
1703265900000|2023-12-22 17:25:00|8670|8668.5|8670.5|8669|8671.9|8670.4|8669.9|8668.4|88
1703266200000|2023-12-22 17:30:00|8670.6|8669.1|8671.3|8669.8|8671.8|8670.3|8669.2|8667.7|125
1703266500000|2023-12-22 17:35:00|8671.4|8669.9|8670.9|8669.4|8671.6|8670.1|8670.3|8668.8|113
1703266800000|2023-12-22 17:40:00|8671|8669.5|8669.1|8667.6|8671.2|8669.7|8668.4|8666.9|126
1703267100000|2023-12-22 17:45:00|8669|8667.5|8670.3|8668.8|8670.4|8668.9|8668.2|8666.7|84
1703267400000|2023-12-22 17:50:00|8670.2|8668.7|8668.9|8667.4|8670.5|8669|8668.9|8667.4|100
1703267700000|2023-12-22 17:55:00|8669|8667.5|8668.7|8667.2|8669|8667.5|8667.7|8666.2|88
1703268000000|2023-12-22 18:00:00|8668.8|8667.3|8671.2|8669.7|8671.5|8670|8668.8|8667.3|95
1703268300000|2023-12-22 18:05:00|8671.3|8669.8|8671.1|8669.6|8671.4|8669.9|8670.7|8669.2|69
1703268600000|2023-12-22 18:10:00|8671|8669.5|8671.4|8669.9|8671.6|8670.1|8670.9|8669.4|100
1703268900000|2023-12-22 18:15:00|8671.3|8669.8|8670.2|8668.7|8671.4|8669.9|8670|8668.5|85
1703269200000|2023-12-22 18:20:00|8670.3|8668.8|8670.2|8668.7|8671.5|8670|8670|8668.5|91
1703269500000|2023-12-22 18:25:00|8670.3|8668.8|8671.6|8670.1|8671.6|8670.1|8670.1|8668.6|76
1703269800000|2023-12-22 18:30:00|8671.5|8670|8670.5|8669|8671.6|8670.1|8670|8668.5|66
1703270100000|2023-12-22 18:35:00|8670.7|8669.2|8669.6|8668.1|8670.7|8669.2|8669.5|8668|57
1703270400000|2023-12-22 18:40:00|8669.7|8668.2|8669.2|8667.7|8670|8668.5|8669.1|8667.6|71
1703270700000|2023-12-22 18:45:00|8669.1|8667.6|8669.4|8667.9|8669.6|8668.1|8669.1|8667.6|61
1703271000000|2023-12-22 18:50:00|8669.5|8668|8669.9|8668.4|8670.1|8668.6|8669.1|8667.6|62
1703271300000|2023-12-22 18:55:00|8670|8668.5|8670.2|8668.7|8670.8|8669.3|8669.6|8668.1|99
1703271600000|2023-12-22 19:00:00|8670.4|8668.9|8671.1|8669.6|8671.5|8670|8670.2|8668.7|66
1703271900000|2023-12-22 19:05:00|8671|8669.5|8671.7|8670.2|8672.2|8670.7|8670.9|8669.4|138
1703272200000|2023-12-22 19:10:00|8671.8|8670.3|8671|8669.5|8672.1|8670.6|8670.9|8669.4|117
1703272500000|2023-12-22 19:15:00|8671.1|8669.6|8670.6|8669.1|8671.4|8669.9|8670.5|8669|106
1703272800000|2023-12-22 19:20:00|8670.7|8669.2|8670.5|8669|8671.4|8669.9|8670.5|8669|119
1703273100000|2023-12-22 19:25:00|8670.6|8669.1|8671.1|8669.6|8671.4|8669.9|8670.5|8669|91
1703273400000|2023-12-22 19:30:00|8671|8669.5|8671|8669.5|8671.2|8669.7|8670|8668.5|124
1703273700000|2023-12-22 19:35:00|8670.9|8669.4|8670.2|8668.7|8671.7|8670.2|8670.2|8668.7|68
1703274000000|2023-12-22 19:40:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.1|8669.8|8668.3|72
1703274300000|2023-12-22 19:45:00|8670.2|8668.7|8671.2|8669.7|8671.6|8670.1|8669.7|8668.2|78
1703274600000|2023-12-22 19:50:00|8671.3|8669.8|8672.3|8670.8|8672.4|8670.9|8671.2|8669.7|74
1703274900000|2023-12-22 19:55:00|8672.4|8670.9|8672.1|8670.6|8673.1|8671.6|8671.5|8670|84
1703275200000|2023-12-22 20:00:00|8672.2|8670.7|8671.6|8670.1|8672.2|8670.7|8670.9|8669.4|105
1703275500000|2023-12-22 20:05:00|8671.5|8670|8672.2|8670.7|8672.3|8670.8|8671.2|8669.7|73
1703275800000|2023-12-22 20:10:00|8672.1|8670.6|8672.1|8670.6|8672.4|8670.9|8671.8|8670.3|58
1703276100000|2023-12-22 20:15:00|8672|8670.5|8671.8|8670.3|8672.5|8671|8671.7|8670.2|70
1703276400000|2023-12-22 20:20:00|8671.7|8670.2|8670.6|8669.1|8671.7|8670.2|8670.4|8668.9|51
1703276700000|2023-12-22 20:25:00|8670.5|8669|8670.1|8668.6|8671|8669.5|8669.9|8668.4|60
1703277000000|2023-12-22 20:30:00|8670.3|8668.8|8670.6|8669.1|8670.6|8669.1|8670.1|8668.6|62
1703277300000|2023-12-22 20:35:00|8670.7|8669.2|8671.1|8669.6|8671.8|8670.3|8670.6|8669.1|74
1703277600000|2023-12-22 20:40:00|8671.2|8669.7|8671|8669.5|8671.3|8669.8|8670.5|8669|58
1703277900000|2023-12-22 20:45:00|8670.9|8669.4|8669.6|8668.1|8670.9|8669.4|8669.5|8668|69
1703278200000|2023-12-22 20:50:00|8669.5|8668|8670.2|8668.7|8670.6|8669.1|8669.4|8667.9|81
1703278500000|2023-12-22 20:55:00|8670.1|8668.6|8670.1|8668.6|8670.6|8669.1|8669.8|8668.3|78
1703278800000|2023-12-22 21:00:00|8669.8|8668.3|8670|8668.5|8670.6|8669.1|8669.5|8668|166
1703279100000|2023-12-22 21:05:00|8670.1|8668.6|8669.4|8667.9|8670.7|8669.2|8669|8667.5|178
1703279400000|2023-12-22 21:10:00|8669.5|8668|8670.4|8668.9|8671.1|8669.4|8669|8667.5|157
1703279700000|2023-12-22 21:15:00|8670.5|8669|8671.9|8670.4|8672|8670.5|8670.3|8668.8|221
1703280000000|2023-12-22 21:20:00|8672|8670.5|8672.2|8670.7|8672.5|8671|8671.6|8670.1|131
1703280300000|2023-12-22 21:25:00|8672.1|8670.6|8670.7|8669.2|8672.7|8671|8670.1|8668.3|184
1703280600000|2023-12-22 21:30:00|8671.2|8669.3|8672.1|8670.4|8672.5|8671|8671.2|8669.3|263
1703280900000|2023-12-22 21:35:00|8672|8670.5|8672.5|8671|8672.8|8671.1|8671.8|8670.1|155
1703281200000|2023-12-22 21:40:00|8672.4|8670.9|8672.9|8671.4|8673.4|8671.9|8672.1|8670.6|165
1703281500000|2023-12-22 21:45:00|8672.7|8671.2|8673.4|8670.9|8674.3|8672.7|8672.4|8670.3|474
1703281800000|2023-12-22 21:50:00|8673.3|8670.7|8674.2|8671.1|8674.6|8672.4|8673.1|8670.6|224
1703282100000|2023-12-22 21:55:00|8674.6|8670.7|8679.9|8668|8681.3|8671.3|8674.6|8667.6|370
1703538000000|2023-12-25 21:00:00|8683.9|8662.9|8684|8663|8684.8|8663.8|8682.9|8661.9|5
1703538300000|2023-12-25 21:05:00|8685.1|8664.1|8684.2|8663.2|8685.2|8664.2|8684.1|8663.1|7
1703538600000|2023-12-25 21:10:00|8685.2|8664.2|8684.3|8663.3|8685.2|8664.2|8683.1|8662.1|3
1703539200000|2023-12-25 21:20:00|8684.2|8663.2|8684.2|8663.2|8684.2|8663.2|8684.2|8663.2|1
1703539500000|2023-12-25 21:25:00|8685.4|8664.4|8685.4|8664.4|8685.4|8664.4|8685.4|8664.4|1
1703539800000|2023-12-25 21:30:00|8684.7|8663.7|8684.7|8663.7|8684.7|8663.7|8684.7|8663.7|1
1703540100000|2023-12-25 21:35:00|8685|8664|8685|8664|8685|8664|8685|8664|1
1703540400000|2023-12-25 21:40:00|8685.9|8664.9|8685.6|8664.6|8685.9|8664.9|8685.6|8664.6|7
1703540700000|2023-12-25 21:45:00|8685.5|8664.5|8680.5|8669.5|8685.5|8669.5|8680.5|8664.5|3
1703541000000|2023-12-25 21:50:00|8680.2|8669.2|8680.1|8669.1|8681|8670|8679.8|8668.8|7
1703541300000|2023-12-25 21:55:00|8680.6|8668.7|8679.5|8667.6|8680.6|8668.7|8679.2|8667.3|12
1703541600000|2023-12-25 22:00:00|8679.6|8667.7|8679.2|8667.3|8682.4|8670.5|8677.8|8665.9|31
1703541900000|2023-12-25 22:05:00|8679.3|8667.4|8680|8668.1|8680|8668.1|8679.2|8667.3|5
1703542200000|2023-12-25 22:10:00|8679.8|8667.9|8681.9|8670|8681.9|8670|8679.4|8667.5|21
1703542500000|2023-12-25 22:15:00|8681.8|8669.9|8683.6|8671.7|8683.6|8671.7|8681.8|8669.9|10
1703542800000|2023-12-25 22:20:00|8683.3|8671.4|8684.2|8672.3|8684.9|8673|8680.7|8668.8|26
1703543100000|2023-12-25 22:25:00|8687.1|8675.2|8685.7|8673.8|8690.2|8678.3|8685.2|8673.3|25
1703543400000|2023-12-25 22:30:00|8687.8|8675.9|8685.4|8673.5|8687.8|8675.9|8685.4|8673.5|9
1703543700000|2023-12-25 22:35:00|8686.4|8674.5|8686.6|8674.7|8687.8|8675.9|8683.8|8671.9|17
1703544000000|2023-12-25 22:40:00|8687|8675.1|8683.2|8671.3|8687.1|8675.2|8682.8|8670.9|18
1703544300000|2023-12-25 22:45:00|8684.7|8672.8|8686.1|8674.2|8686.4|8674.5|8682|8670.1|63
1703544600000|2023-12-25 22:50:00|8686|8674.1|8685.7|8673.8|8686|8674.1|8684.7|8672.8|58
1703544900000|2023-12-25 22:55:00|8685.4|8673.5|8684.7|8672.8|8685.6|8673.7|8684.5|8672.6|45
1703545200000|2023-12-25 23:00:00|8684.8|8672.9|8675.2|8671.7|8687|8675.9|8674.9|8670.6|570
1703545500000|2023-12-25 23:05:00|8674.6|8672.1|8673.9|8672.4|8675.5|8673.1|8673.8|8672.1|73
1703545800000|2023-12-25 23:10:00|8674|8672.5|8674.6|8673.1|8675.1|8673.6|8673.7|8672.2|54
1703546100000|2023-12-25 23:15:00|8674.7|8673.2|8674.3|8672.8|8675.6|8674.1|8673.4|8671.9|133
1703546400000|2023-12-25 23:20:00|8674.4|8672.9|8673.7|8672.2|8674.5|8673|8673.4|8671.9|94
1703546700000|2023-12-25 23:25:00|8673.8|8672.3|8673.7|8672.2|8673.9|8672.4|8673.2|8671.7|100
1703547000000|2023-12-25 23:30:00|8673.8|8672.3|8672.5|8671|8674.2|8672.7|8672|8670.5|74
1703547300000|2023-12-25 23:35:00|8672.3|8670.8|8671.7|8670.2|8672.7|8671.2|8671.5|8670|66
1703547600000|2023-12-25 23:40:00|8671.8|8670.3|8673.2|8671.7|8673.9|8672.4|8671.4|8669.9|95
1703547900000|2023-12-25 23:45:00|8673.3|8671.8|8674.9|8673.4|8675.3|8673.8|8673.2|8671.7|62
1703548200000|2023-12-25 23:50:00|8675|8673.5|8674.7|8673.2|8675|8673.5|8674.4|8672.9|27
1703548500000|2023-12-25 23:55:00|8674.6|8673.1|8674.6|8673.1|8674.7|8673.2|8673.8|8672.3|37
1703548800000|2023-12-26 00:00:00|8674.7|8673.2|8675.2|8673.7|8675.2|8673.7|8673.8|8672.3|81
1703549100000|2023-12-26 00:05:00|8675.3|8673.8|8675.5|8674|8675.6|8674.1|8674.9|8673.4|47
1703549400000|2023-12-26 00:10:00|8675.6|8674.1|8674.6|8673.1|8676.1|8674.6|8674.3|8672.8|46
1703549700000|2023-12-26 00:15:00|8674.5|8673|8674.6|8673.1|8674.7|8673.2|8674|8672.5|35
1703550000000|2023-12-26 00:20:00|8674.5|8673|8675|8673.5|8675.6|8674.1|8674.5|8673|43
1703550300000|2023-12-26 00:25:00|8675.1|8673.6|8674.7|8673.2|8675.6|8674.1|8674.5|8673|38
1703550600000|2023-12-26 00:30:00|8674.6|8673.1|8676.4|8674.9|8676.5|8675|8674.6|8673.1|47
1703550900000|2023-12-26 00:35:00|8676.3|8674.8|8676|8674.5|8676.4|8674.9|8675.5|8674|19
1703551200000|2023-12-26 00:40:00|8676.1|8674.6|8676.6|8675.1|8676.8|8675.3|8675.9|8674.4|59
1703551500000|2023-12-26 00:45:00|8676.7|8675.2|8676|8674.5|8677|8675.5|8675.8|8674.3|45
1703551800000|2023-12-26 00:50:00|8675.9|8674.4|8675.3|8673.8|8675.9|8674.4|8675.1|8673.6|63
1703552100000|2023-12-26 00:55:00|8674.9|8673.4|8676.3|8674.8|8676.4|8674.9|8674.8|8673.3|50
1703552400000|2023-12-26 01:00:00|8676.2|8674.7|8676.5|8675|8677.2|8675.7|8675.8|8674.3|79
1703552700000|2023-12-26 01:05:00|8676.4|8674.9|8676.5|8675|8676.6|8675.1|8676.4|8674.9|27
1703553000000|2023-12-26 01:10:00|8676.4|8674.9|8676.7|8675.2|8677.5|8676|8676.4|8674.9|62
1703553300000|2023-12-26 01:15:00|8676.9|8675.4|8676.6|8675.1|8677.5|8676|8676.6|8675.1|69
1703553600000|2023-12-26 01:20:00|8676.7|8675.2|8676.3|8674.8|8676.9|8675.4|8676.2|8674.7|70
1703553900000|2023-12-26 01:25:00|8676.2|8674.7|8674.9|8673.4|8676.4|8674.9|8674.8|8673.3|47
1703554200000|2023-12-26 01:30:00|8675.1|8673.6|8676.5|8675|8676.7|8675.2|8675.1|8673.6|48
1703554500000|2023-12-26 01:35:00|8676.4|8674.9|8675.9|8674.4|8676.6|8675.1|8675.9|8674.4|39
1703554800000|2023-12-26 01:40:00|8676|8674.5|8676.3|8674.8|8676.6|8675.1|8675.8|8674.3|59
1703555100000|2023-12-26 01:45:00|8676.4|8674.9|8676.6|8675.1|8676.7|8675.2|8676.1|8674.6|64
1703555400000|2023-12-26 01:50:00|8676.7|8675.2|8675.1|8673.6|8676.7|8675.2|8675.1|8673.6|66
1703555700000|2023-12-26 01:55:00|8675.2|8673.7|8675.5|8674|8675.5|8674|8674.7|8673.2|85
1703556000000|2023-12-26 02:00:00|8675.4|8673.9|8676.6|8675.1|8676.6|8675.1|8675.3|8673.8|76
1703556300000|2023-12-26 02:05:00|8676.5|8675|8676.8|8675.3|8677|8675.5|8676.3|8674.8|38
1703556600000|2023-12-26 02:10:00|8676.9|8675.4|8676.4|8674.9|8677|8675.5|8676.2|8674.7|35
1703556900000|2023-12-26 02:15:00|8676.5|8675|8676.8|8675.3|8677.2|8675.7|8676.4|8674.9|35
1703557200000|2023-12-26 02:20:00|8677.2|8675.7|8677.5|8676|8677.7|8676.3|8676.9|8675.7|42
1703557500000|2023-12-26 02:25:00|8677.7|8676.2|8677.9|8676.4|8678|8676.5|8677.6|8676.1|23
1703557800000|2023-12-26 02:30:00|8678|8676.5|8677.9|8676.4|8678|8676.6|8677.2|8675.7|35
1703558100000|2023-12-26 02:35:00|8677.8|8676.3|8677.8|8676.3|8678.8|8677.3|8677.7|8676.2|28
1703558400000|2023-12-26 02:40:00|8677.7|8676.2|8677.7|8676.2|8678|8676.5|8677.5|8676|47
1703558700000|2023-12-26 02:45:00|8677.6|8676.1|8677.8|8676.3|8677.9|8676.5|8677.3|8676|38
1703559000000|2023-12-26 02:50:00|8677.9|8676.4|8677.8|8676.3|8677.9|8676.5|8677.3|8676|48
1703559300000|2023-12-26 02:55:00|8677.9|8676.4|8678.6|8677.1|8678.8|8677.3|8677.8|8676.3|113
1703559600000|2023-12-26 03:00:00|8678.8|8677.3|8678.6|8677.1|8678.8|8677.3|8678.1|8677|45
1703559900000|2023-12-26 03:05:00|8678.5|8677|8678|8676.5|8678.6|8677.1|8677.9|8676.4|35
1703560200000|2023-12-26 03:10:00|8678.1|8676.6|8677.5|8676|8678.1|8676.8|8677.1|8675.9|48
1703560500000|2023-12-26 03:15:00|8677.6|8676.1|8678|8676.5|8678.2|8676.7|8677.5|8676|49
1703560800000|2023-12-26 03:20:00|8677.9|8676.4|8676.2|8674.7|8677.9|8676.4|8675.8|8674.3|38
1703561100000|2023-12-26 03:25:00|8676.3|8674.8|8676.6|8675.1|8676.6|8675.3|8676.2|8674.7|42
1703561400000|2023-12-26 03:30:00|8676.5|8675|8676|8674.5|8676.6|8675.2|8675.8|8674.3|32
1703561700000|2023-12-26 03:35:00|8675.9|8674.4|8676.1|8674.6|8676.3|8674.8|8675.8|8674.3|50
1703562000000|2023-12-26 03:40:00|8676.2|8674.7|8676.2|8674.7|8676.4|8675|8675.8|8674.6|29
1703562300000|2023-12-26 03:45:00|8676.3|8674.8|8676.4|8674.9|8676.4|8674.9|8675.8|8674.4|28
1703562600000|2023-12-26 03:50:00|8676.3|8674.8|8676|8674.5|8676.5|8675|8675.9|8674.4|35
1703562900000|2023-12-26 03:55:00|8676.1|8674.6|8675.8|8674.3|8676.1|8674.6|8675.4|8673.9|34
1703563200000|2023-12-26 04:00:00|8675.3|8673.8|8675.3|8673.8|8675.4|8673.9|8675|8673.5|42
1703563500000|2023-12-26 04:05:00|8675.4|8673.9|8675.4|8673.9|8675.6|8674.1|8675.2|8673.7|23
1703563800000|2023-12-26 04:10:00|8675.5|8674|8675.3|8673.8|8675.7|8674.4|8675|8673.8|36
1703564100000|2023-12-26 04:15:00|8675.4|8673.9|8675.5|8674|8675.7|8674.2|8674.7|8673.6|40
1703564400000|2023-12-26 04:20:00|8675.6|8674.1|8675.9|8674.4|8676.3|8674.8|8675.4|8674.1|34
1703564700000|2023-12-26 04:25:00|8676|8674.5|8675.2|8673.7|8676|8674.5|8675|8673.7|53
1703565000000|2023-12-26 04:30:00|8675.1|8673.6|8675.2|8673.7|8675.5|8674|8675|8673.5|29
1703565300000|2023-12-26 04:35:00|8675|8673.5|8675|8673.5|8675.2|8673.8|8674.6|8673.5|20
1703565600000|2023-12-26 04:40:00|8674.9|8673.4|8674.5|8673.6|8675.2|8673.8|8674.5|8673.3|36
1703565900000|2023-12-26 04:45:00|8674.6|8673.7|8675.1|8673.6|8675.4|8673.9|8674.5|8673|88
1703566200000|2023-12-26 04:50:00|8675.3|8673.8|8675.5|8674|8675.6|8674.1|8674.9|8673.6|46
1703566500000|2023-12-26 04:55:00|8675.4|8673.9|8674.4|8672.9|8676|8674.5|8674.1|8672.6|81
1703566800000|2023-12-26 05:00:00|8674.3|8672.8|8673.8|8672.3|8674.3|8672.8|8673.7|8672.2|43
1703567100000|2023-12-26 05:05:00|8673.7|8672.2|8673.3|8671.8|8673.9|8672.5|8672.7|8671.6|56
1703567400000|2023-12-26 05:10:00|8673.2|8671.7|8673|8671.5|8673.3|8671.8|8672.5|8671.2|37
1703567700000|2023-12-26 05:15:00|8673.1|8671.6|8673.3|8671.8|8673.8|8672.3|8672.7|8671.5|41
1703568000000|2023-12-26 05:20:00|8673.4|8671.9|8673.7|8672.2|8673.9|8672.4|8673.3|8671.8|32
1703568300000|2023-12-26 05:25:00|8673.5|8672|8674.4|8672.9|8674.5|8673.1|8673|8671.6|56
1703568600000|2023-12-26 05:30:00|8674.5|8673|8674.6|8673.1|8674.6|8673.1|8673.9|8672.6|43
1703568900000|2023-12-26 05:35:00|8674.5|8673|8674.6|8673.1|8675|8673.7|8674.3|8672.9|41
1703569200000|2023-12-26 05:40:00|8674.7|8673.2|8675.3|8673.8|8675.3|8673.8|8674.3|8673.1|54
1703569500000|2023-12-26 05:45:00|8675.2|8673.7|8676.1|8674.6|8676.4|8674.9|8675.2|8673.7|45
1703569800000|2023-12-26 05:50:00|8676|8674.5|8676.1|8674.6|8677.1|8675.6|8675.7|8674.2|90
1703570100000|2023-12-26 05:55:00|8676|8674.5|8679.1|8677.6|8679.2|8677.7|8676|8674.5|99
1703570400000|2023-12-26 06:00:00|8679|8677.5|8678.4|8676.9|8679.1|8677.6|8678.2|8676.7|61
1703570700000|2023-12-26 06:05:00|8678.3|8676.8|8677.7|8676.2|8678.4|8676.9|8677.3|8675.8|54
1703571000000|2023-12-26 06:10:00|8677.6|8676.1|8676.7|8675.2|8677.7|8676.2|8676.4|8674.9|55
1703571300000|2023-12-26 06:15:00|8676.8|8675.3|8677.4|8675.9|8677.4|8675.9|8676.1|8674.6|66
1703571600000|2023-12-26 06:20:00|8677.5|8676|8677.2|8675.7|8677.7|8676.3|8676.8|8675.3|31
1703571900000|2023-12-26 06:25:00|8677.1|8675.6|8676.8|8675.3|8677.3|8675.8|8676.3|8674.8|70
1703572200000|2023-12-26 06:30:00|8676.9|8675.4|8676.8|8675.3|8677.2|8675.7|8676.6|8675.1|55
1703572500000|2023-12-26 06:35:00|8676.9|8675.4|8677|8675.5|8677.4|8675.9|8676.6|8675.1|42
1703572800000|2023-12-26 06:40:00|8677.1|8675.6|8677.3|8675.8|8677.6|8676.1|8676.8|8675.3|45
1703573100000|2023-12-26 06:45:00|8677.2|8675.7|8677.4|8675.9|8678.3|8676.8|8676.7|8675.2|79
1703573400000|2023-12-26 06:50:00|8677.3|8675.8|8678.3|8676.8|8678.3|8676.8|8677|8675.5|55
1703573700000|2023-12-26 06:55:00|8678.4|8676.9|8679|8677.5|8679.1|8677.6|8678.4|8676.9|41
1703574000000|2023-12-26 07:00:00|8678.9|8677.4|8678.8|8677.3|8679.9|8678.4|8678.6|8677.1|119
1703574300000|2023-12-26 07:05:00|8678.7|8677.2|8681|8679.5|8681.2|8679.7|8678.7|8677.2|95
1703574600000|2023-12-26 07:10:00|8680.7|8679.2|8683.3|8681.8|8683.3|8681.8|8680.1|8678.6|54
1703574900000|2023-12-26 07:15:00|8683.9|8682.4|8685.1|8683.6|8685.6|8684.1|8683.5|8682|57
1703575200000|2023-12-26 07:20:00|8685.2|8683.7|8684.6|8683.1|8685.9|8684.4|8684.4|8682.9|72
1703575500000|2023-12-26 07:25:00|8684.7|8683.2|8684.3|8682.8|8685.1|8683.6|8684.2|8682.7|43
1703575800000|2023-12-26 07:30:00|8684.1|8682.6|8683.6|8682.7|8684.5|8683.1|8683.6|8682.4|59
1703576100000|2023-12-26 07:35:00|8683.5|8682.6|8683|8681.5|8683.9|8682.7|8682.8|8681.4|54
1703576400000|2023-12-26 07:40:00|8683.1|8681.6|8684.1|8682.6|8684.4|8682.9|8683.1|8681.6|55
1703576700000|2023-12-26 07:45:00|8684|8682.5|8684.3|8682.8|8685.1|8684.1|8683.6|8682.1|59
1703577000000|2023-12-26 07:50:00|8684.2|8682.7|8684.8|8683.3|8685|8683.7|8682.3|8681|95
1703577300000|2023-12-26 07:55:00|8684.9|8683.4|8683.3|8681.8|8684.9|8683.6|8682.8|8681.3|83
1703577600000|2023-12-26 08:00:00|8683.5|8682|8683.3|8681.8|8684.7|8683.2|8683.1|8681.7|110
1703577900000|2023-12-26 08:05:00|8683.5|8682|8682.8|8681.3|8684.2|8682.7|8682.4|8680.9|105
1703578200000|2023-12-26 08:10:00|8683|8681.5|8682.2|8680.7|8683.2|8681.7|8682.1|8680.6|75
1703578500000|2023-12-26 08:15:00|8682|8680.5|8680.8|8679.3|8682.2|8680.7|8680.7|8679.2|48
1703578800000|2023-12-26 08:20:00|8680.7|8679.2|8681.4|8679.9|8681.7|8680.2|8680.6|8679.1|51
1703579100000|2023-12-26 08:25:00|8681.5|8680|8680.6|8679.1|8681.9|8680.4|8680.3|8678.8|75
1703579400000|2023-12-26 08:30:00|8680.7|8679.2|8680.1|8678.6|8681.1|8679.6|8679.6|8678.1|75
1703579700000|2023-12-26 08:35:00|8680|8678.5|8680.7|8679.2|8680.7|8679.2|8679.2|8677.7|83
1703580000000|2023-12-26 08:40:00|8680.4|8678.9|8680.7|8679.2|8681|8679.5|8680.3|8678.8|63
1703580300000|2023-12-26 08:45:00|8680.8|8679.3|8681.4|8679.9|8681.9|8680.4|8679.8|8678.3|93
1703580600000|2023-12-26 08:50:00|8681.5|8680|8681.4|8679.9|8682.6|8681.1|8680.9|8679.4|88
1703580900000|2023-12-26 08:55:00|8681.3|8679.8|8680.8|8679.3|8681.3|8679.8|8680.4|8678.9|71
1703581200000|2023-12-26 09:00:00|8680.7|8679.2|8678.8|8677.3|8680.8|8679.3|8678.5|8677|115
1703581500000|2023-12-26 09:05:00|8678.9|8677.4|8677.7|8676.2|8678.9|8677.4|8677.6|8676.1|80
1703581800000|2023-12-26 09:10:00|8677.6|8676.1|8677.3|8675.8|8678|8676.5|8677.3|8675.8|55
1703582100000|2023-12-26 09:15:00|8677.5|8676|8677.4|8675.9|8677.8|8676.3|8677.1|8675.6|52
1703582400000|2023-12-26 09:20:00|8677.3|8675.8|8676|8674.5|8677.3|8675.8|8675.8|8674.3|50
1703582700000|2023-12-26 09:25:00|8675.9|8674.4|8677.1|8675.6|8677.1|8675.6|8675.5|8674|84
1703583000000|2023-12-26 09:30:00|8677.2|8675.7|8676|8674.5|8677.2|8675.7|8675.6|8674.1|61
1703583300000|2023-12-26 09:35:00|8676.1|8674.6|8677.3|8675.8|8677.3|8675.8|8675.5|8674|36
1703583600000|2023-12-26 09:40:00|8677.4|8675.9|8678.7|8677.2|8678.7|8677.2|8677.4|8675.9|31
1703583900000|2023-12-26 09:45:00|8678.8|8677.3|8679|8677.5|8679.7|8678.2|8678.6|8677.1|71
1703584200000|2023-12-26 09:50:00|8678.9|8677.4|8679.2|8677.7|8679.2|8677.9|8678.3|8676.8|43
1703584500000|2023-12-26 09:55:00|8679.1|8677.6|8679.4|8677.9|8679.7|8678.2|8678.5|8677|84
1703584800000|2023-12-26 10:00:00|8679.3|8677.8|8680.2|8678.7|8680.2|8678.7|8678.8|8677.3|94
1703585100000|2023-12-26 10:05:00|8680.3|8678.8|8679.8|8678.3|8680.3|8678.8|8679.3|8677.8|61
1703585400000|2023-12-26 10:10:00|8679.9|8678.4|8679.6|8678.1|8680.1|8678.6|8679|8677.5|79
1703585700000|2023-12-26 10:15:00|8679.7|8678.2|8679.6|8678.1|8680.1|8678.6|8679.3|8677.8|54
1703586000000|2023-12-26 10:20:00|8679.5|8678|8679.6|8678.1|8680.5|8679|8679.2|8677.7|76
1703586300000|2023-12-26 10:25:00|8679.7|8678.2|8681.3|8679.8|8681.4|8679.9|8679.6|8678.1|49
1703586600000|2023-12-26 10:30:00|8681.2|8679.7|8681.5|8680|8681.9|8680.4|8681.1|8679.6|52
1703586900000|2023-12-26 10:35:00|8681.4|8679.9|8680.4|8678.9|8681.8|8680.3|8679.9|8678.4|65
1703587200000|2023-12-26 10:40:00|8680.3|8678.8|8678|8676.5|8680.3|8678.8|8677.8|8676.3|62
1703587500000|2023-12-26 10:45:00|8678.1|8676.6|8677.7|8676.2|8678.6|8677.1|8677.7|8676.2|60
1703587800000|2023-12-26 10:50:00|8677.8|8676.3|8676.7|8675.2|8677.9|8676.4|8676.6|8675.1|69
1703588100000|2023-12-26 10:55:00|8676.6|8675.1|8676.1|8674.6|8676.6|8675.1|8675.7|8674.2|62
1703588400000|2023-12-26 11:00:00|8676.2|8674.7|8675.9|8674.4|8676.4|8674.9|8675.2|8673.7|92
1703588700000|2023-12-26 11:05:00|8675.8|8674.3|8676.4|8674.9|8676.4|8674.9|8675|8673.5|94
1703589000000|2023-12-26 11:10:00|8676.3|8674.8|8676.5|8675|8677.2|8675.7|8676.1|8674.6|103
1703589300000|2023-12-26 11:15:00|8676.4|8674.9|8676.3|8674.8|8677.1|8675.6|8675.8|8674.3|103
1703589600000|2023-12-26 11:20:00|8676.2|8674.7|8676.1|8674.6|8676.9|8675.4|8675.6|8674.1|137
1703589900000|2023-12-26 11:25:00|8675.9|8674.4|8675.7|8674.2|8676.3|8674.8|8675|8673.5|121
1703590200000|2023-12-26 11:30:00|8675.6|8674.1|8676.2|8674.7|8676.7|8675.2|8675.5|8674|109
1703590500000|2023-12-26 11:35:00|8676.1|8674.6|8676.7|8675.2|8677|8675.5|8675.8|8674.3|152
1703590800000|2023-12-26 11:40:00|8676.5|8675|8677.1|8675.6|8677.6|8676.1|8676.3|8674.8|132
1703591100000|2023-12-26 11:45:00|8677.2|8675.7|8676.4|8674.9|8677.4|8675.9|8676.1|8674.6|98
1703591400000|2023-12-26 11:50:00|8676.5|8675|8677.2|8675.7|8677.4|8675.9|8676.5|8675|83
1703591700000|2023-12-26 11:55:00|8677.1|8675.6|8676.9|8675.4|8677.8|8676.3|8676.9|8675.4|86
1703592000000|2023-12-26 12:00:00|8676.7|8675.2|8676.7|8675.2|8677.3|8675.8|8676.2|8674.7|83
1703592300000|2023-12-26 12:05:00|8676.6|8675.1|8676.6|8675.1|8677.5|8676|8676|8674.5|95
1703592600000|2023-12-26 12:10:00|8676.7|8675.2|8677.8|8676.3|8677.9|8676.4|8676.2|8674.7|73
1703592900000|2023-12-26 12:15:00|8677.7|8676.2|8677.7|8676.2|8678.4|8676.9|8677.1|8675.6|72
1703593200000|2023-12-26 12:20:00|8677.9|8676.4|8678.6|8677.1|8678.7|8677.2|8677.9|8676.4|68
1703593500000|2023-12-26 12:25:00|8678.7|8677.2|8678.7|8677.2|8679.4|8677.9|8678.3|8676.8|59
1703593800000|2023-12-26 12:30:00|8678.8|8677.3|8679.6|8678.1|8679.6|8678.1|8678|8676.5|85
1703594100000|2023-12-26 12:35:00|8679.5|8678|8678.7|8677.2|8680.7|8679.2|8678.7|8677.2|91
1703594400000|2023-12-26 12:40:00|8678.8|8677.3|8679|8677.5|8679.3|8677.8|8678.4|8676.9|87
1703594700000|2023-12-26 12:45:00|8679.2|8677.7|8680.5|8679|8680.9|8679.4|8679.2|8677.7|88
1703595000000|2023-12-26 12:50:00|8680.6|8679.1|8678.5|8677|8680.8|8679.3|8678.1|8676.6|65
1703595300000|2023-12-26 12:55:00|8678.4|8676.9|8678.3|8676.8|8678.8|8677.3|8677.3|8675.8|123
1703595600000|2023-12-26 13:00:00|8678.2|8676.7|8676.9|8675.4|8678.2|8676.7|8676.5|8675|112
1703595900000|2023-12-26 13:05:00|8676.8|8675.3|8675.9|8674.4|8676.9|8675.4|8675.6|8674.1|64
1703596200000|2023-12-26 13:10:00|8675.8|8674.3|8676.5|8675|8676.6|8675.1|8674.5|8673|80
1703596500000|2023-12-26 13:15:00|8676.6|8675.1|8674.8|8673.3|8676.6|8675.1|8673.7|8672.2|139
1703596800000|2023-12-26 13:20:00|8674.7|8673.2|8673|8671.5|8674.8|8673.3|8672.5|8671|149
1703597100000|2023-12-26 13:25:00|8673.1|8671.6|8672.3|8670.8|8673.7|8672.2|8672|8670.5|97
1703597400000|2023-12-26 13:30:00|8672.4|8670.9|8672.4|8670.9|8673.2|8671.7|8672|8670.5|142
1703597700000|2023-12-26 13:35:00|8672.1|8670.6|8673|8671.5|8673|8671.5|8672|8670.5|114
1703598000000|2023-12-26 13:40:00|8673.1|8671.6|8673.3|8671.8|8673.8|8672.3|8672.5|8671|106
1703598300000|2023-12-26 13:45:00|8673.4|8671.9|8673.9|8672.4|8674.4|8672.9|8673.3|8671.8|97
1703598600000|2023-12-26 13:50:00|8673.8|8672.3|8674|8672.5|8674.5|8673|8673.5|8672|99
1703598900000|2023-12-26 13:55:00|8673.9|8672.4|8673.4|8671.9|8673.9|8672.4|8671.7|8670.2|117
1703599200000|2023-12-26 14:00:00|8673.2|8671.7|8671.2|8669.7|8673.5|8672|8671.1|8669.6|91
1703599500000|2023-12-26 14:05:00|8671.3|8669.8|8672.3|8670.8|8672.9|8671.4|8671.2|8669.7|98
1703599800000|2023-12-26 14:10:00|8672|8671.1|8671.4|8669.9|8672.3|8671.2|8670.7|8669.2|70
1703600100000|2023-12-26 14:15:00|8671.3|8669.8|8671.8|8670.3|8672.7|8671.2|8670.8|8669.3|94
1703600400000|2023-12-26 14:20:00|8671.9|8670.4|8670.3|8668.8|8672.1|8670.6|8670.3|8668.8|82
1703600700000|2023-12-26 14:25:00|8670.2|8668.7|8670.7|8669.2|8671.6|8670.1|8670.2|8668.7|97
1703601000000|2023-12-26 14:30:00|8670.9|8669.4|8669.7|8668.2|8671.2|8669.7|8669.4|8667.9|115
1703601300000|2023-12-26 14:35:00|8669.8|8668.3|8669.1|8667.6|8670.4|8668.9|8668.7|8667.2|137
1703601600000|2023-12-26 14:40:00|8669|8667.5|8669.9|8668.4|8670.4|8668.9|8668.8|8667.3|156
1703601900000|2023-12-26 14:45:00|8669.8|8668.3|8673.8|8672.3|8673.9|8672.4|8669.8|8668.3|121
1703602200000|2023-12-26 14:50:00|8673.9|8672.4|8675.8|8674.3|8675.8|8674.3|8673.4|8671.9|98
1703602500000|2023-12-26 14:55:00|8675.9|8674.4|8677.6|8676.1|8680.4|8678.9|8674.8|8673.3|188
1703602800000|2023-12-26 15:00:00|8677.7|8676.2|8675.1|8673.6|8678.3|8676.8|8675.1|8673.6|108
1703603100000|2023-12-26 15:05:00|8675.4|8673.9|8672.6|8671.1|8675.8|8674.3|8672.3|8670.8|154
1703603400000|2023-12-26 15:10:00|8672.3|8670.8|8673.9|8672.4|8674.6|8673.1|8672|8670.5|125
1703603700000|2023-12-26 15:15:00|8673.8|8672.3|8677.1|8675.6|8677.1|8675.6|8673.5|8672|115
1703604000000|2023-12-26 15:20:00|8677|8675.5|8678.5|8677|8678.6|8677.1|8676.8|8675.3|74
1703604300000|2023-12-26 15:25:00|8678.9|8677.4|8679.5|8678|8680.2|8678.7|8678.3|8676.8|94
1703604600000|2023-12-26 15:30:00|8679.4|8677.9|8679.4|8677.9|8679.5|8678|8678.1|8676.6|118
1703604900000|2023-12-26 15:35:00|8679.5|8678|8679.1|8677.6|8679.7|8678.2|8679.1|8677.6|66
1703605200000|2023-12-26 15:40:00|8679.2|8677.7|8680.6|8679.1|8681|8679.5|8679.2|8677.7|107
1703605500000|2023-12-26 15:45:00|8680.8|8679.3|8679.4|8677.9|8680.8|8679.3|8679.2|8677.7|68
1703605800000|2023-12-26 15:50:00|8679.5|8678|8681.1|8679.6|8681.2|8679.7|8678.8|8677.3|96
1703606100000|2023-12-26 15:55:00|8680.9|8679.4|8678.6|8677.1|8681.1|8679.6|8678.6|8677.1|125
1703606400000|2023-12-26 16:00:00|8678.7|8677.2|8680.4|8678.9|8680.5|8679|8678.3|8676.8|104
1703606700000|2023-12-26 16:05:00|8680.3|8678.8|8681|8679.5|8681.4|8679.9|8679.4|8677.9|87
1703607000000|2023-12-26 16:10:00|8681.1|8679.6|8682.3|8680.8|8682.9|8681.4|8681.1|8679.6|83
1703607300000|2023-12-26 16:15:00|8682.2|8680.7|8684.3|8682.8|8684.4|8682.9|8682.2|8680.7|84
1703607600000|2023-12-26 16:20:00|8684.4|8682.9|8685.2|8683.7|8685.2|8683.7|8684|8682.5|72
1703607900000|2023-12-26 16:25:00|8685.1|8683.6|8684.3|8682.8|8685.5|8684|8683.4|8681.9|110
1703608200000|2023-12-26 16:30:00|8684.5|8683|8682.6|8681.1|8684.8|8683.3|8682|8680.5|112
1703608500000|2023-12-26 16:35:00|8682.4|8680.9|8682.7|8681.2|8683.2|8681.7|8682.2|8680.7|61
1703608800000|2023-12-26 16:40:00|8682.8|8681.3|8683.1|8681.6|8683.8|8682.3|8682.8|8681.3|80
1703609100000|2023-12-26 16:45:00|8683|8681.5|8683.5|8682|8684.6|8683.1|8682.9|8681.4|80
1703609400000|2023-12-26 16:50:00|8683.7|8682.2|8683.3|8681.8|8683.7|8682.2|8682.8|8681.3|76
1703609700000|2023-12-26 16:55:00|8683.2|8681.7|8684.3|8682.8|8684.3|8682.8|8683.2|8681.7|66
1703610000000|2023-12-26 17:00:00|8684.4|8682.9|8684.4|8682.9|8685.6|8684.1|8684.4|8682.9|128
1703610300000|2023-12-26 17:05:00|8684.3|8682.8|8684.6|8683.1|8685|8683.5|8684.2|8682.7|59
1703610600000|2023-12-26 17:10:00|8684.5|8683|8684.5|8683|8685.1|8683.6|8684.4|8682.9|53
1703610900000|2023-12-26 17:15:00|8684.6|8683.1|8685.1|8683.6|8685.4|8683.9|8684.6|8683.1|58
1703611200000|2023-12-26 17:20:00|8684.9|8683.4|8684.5|8683|8685.2|8683.7|8684.5|8683|52
1703611500000|2023-12-26 17:25:00|8684.6|8683.1|8684.3|8682.8|8685|8683.5|8684.3|8682.8|37
1703611800000|2023-12-26 17:30:00|8684.2|8682.7|8684.3|8682.8|8685.2|8683.7|8684.2|8682.7|43
1703612100000|2023-12-26 17:35:00|8684.2|8682.7|8685|8683.5|8685|8683.5|8684.2|8682.7|51
1703612400000|2023-12-26 17:40:00|8684.9|8683.4|8685.1|8684.2|8685.5|8684.2|8684.9|8683.4|47
1703612700000|2023-12-26 17:45:00|8685.3|8683.8|8685.8|8684.3|8686.4|8685.3|8685.3|8683.8|52
1703613000000|2023-12-26 17:50:00|8685.9|8684.4|8685.9|8684.4|8686.5|8685|8685.4|8683.9|60
1703613300000|2023-12-26 17:55:00|8686|8684.5|8685.4|8683.9|8686.1|8684.6|8685.3|8683.8|83
1703613600000|2023-12-26 18:00:00|8685.3|8683.8|8686.2|8684.7|8686.5|8685|8685.2|8683.7|90
1703613900000|2023-12-26 18:05:00|8686.3|8684.8|8687.1|8685.6|8687.3|8685.8|8686.2|8684.7|53
1703614200000|2023-12-26 18:10:00|8687.2|8685.7|8685.2|8683.7|8687.2|8685.7|8684.8|8683.3|64
1703614500000|2023-12-26 18:15:00|8685.3|8683.8|8685.1|8683.6|8686|8684.5|8684.8|8683.3|69
1703614800000|2023-12-26 18:20:00|8685.3|8683.8|8685|8683.5|8685.3|8683.8|8684.6|8683.1|85
1703615100000|2023-12-26 18:25:00|8684.7|8683.2|8684.5|8683|8685.3|8683.8|8684|8682.5|47
1703615400000|2023-12-26 18:30:00|8684.4|8682.9|8684.9|8683.4|8685.5|8684|8684|8682.5|80
1703615700000|2023-12-26 18:35:00|8684.7|8683.2|8684.9|8683.4|8685.3|8683.8|8684.7|8683.2|65
1703616000000|2023-12-26 18:40:00|8684.8|8683.3|8684.6|8683.1|8685|8683.7|8684.3|8683.1|43
1703616300000|2023-12-26 18:45:00|8684.7|8683.2|8684.6|8683.1|8685.4|8683.9|8684.2|8682.7|51
1703616600000|2023-12-26 18:50:00|8684.7|8683.2|8685.6|8684.1|8686|8684.5|8684.2|8682.9|56
1703616900000|2023-12-26 18:55:00|8685.8|8684.3|8685.3|8683.8|8685.8|8684.3|8685.1|8683.6|74
1703617200000|2023-12-26 19:00:00|8685.4|8683.9|8683.6|8682.1|8685.5|8684|8683.2|8681.7|85
1703617500000|2023-12-26 19:05:00|8683.5|8682|8681.8|8680.3|8683.5|8682|8681.8|8680.3|40
1703617800000|2023-12-26 19:10:00|8681.6|8680.1|8682.9|8681.4|8683.1|8681.6|8681.3|8679.8|59
1703618100000|2023-12-26 19:15:00|8683|8681.5|8682.8|8681.3|8683|8681.5|8681.6|8680.3|66
1703618400000|2023-12-26 19:20:00|8682.6|8681.1|8682.6|8681.1|8682.7|8681.2|8681.7|8680.2|82
1703618700000|2023-12-26 19:25:00|8682.4|8680.9|8682.6|8681.1|8682.7|8681.3|8681.5|8680.4|96
1703619000000|2023-12-26 19:30:00|8682.4|8680.9|8682.7|8681.2|8683.1|8682|8682.4|8680.9|93
1703619300000|2023-12-26 19:35:00|8682.8|8681.3|8682.7|8681.2|8683.1|8681.6|8681.1|8679.6|62
1703619600000|2023-12-26 19:40:00|8682.6|8681.1|8682.5|8681|8683.2|8681.7|8682|8680.5|89
1703619900000|2023-12-26 19:45:00|8682.6|8681.1|8683.6|8682.1|8683.9|8682.4|8682.5|8681|71
1703620200000|2023-12-26 19:50:00|8683.5|8682|8682.8|8681.3|8683.6|8682.4|8682.5|8681|72
1703620500000|2023-12-26 19:55:00|8682.9|8681.4|8681.7|8680.2|8683.3|8681.8|8681|8679.5|78
1703620800000|2023-12-26 20:00:00|8681.9|8680.4|8681.8|8680.9|8682.5|8681|8681.3|8679.8|74
1703621100000|2023-12-26 20:05:00|8681.9|8681|8680.8|8679.3|8682.1|8681|8680.4|8678.9|77
1703621400000|2023-12-26 20:10:00|8680.7|8679.2|8679.8|8678.3|8680.7|8679.2|8679.4|8678.1|44
1703621700000|2023-12-26 20:15:00|8679.9|8678.4|8678.7|8677.2|8680|8678.5|8678.2|8676.8|70
1703622000000|2023-12-26 20:20:00|8678.6|8677.1|8677.3|8675.8|8678.6|8677.2|8676.9|8675.6|64
1703622300000|2023-12-26 20:25:00|8677.1|8675.6|8677.1|8675.6|8677.3|8676.1|8676.7|8675.2|54
1703622600000|2023-12-26 20:30:00|8677.2|8675.7|8676.3|8674.8|8677.2|8675.9|8675.9|8674.5|49
1703622900000|2023-12-26 20:35:00|8676.2|8674.7|8676.2|8674.7|8676.9|8675.4|8676.2|8674.7|56
1703623200000|2023-12-26 20:40:00|8676.3|8674.8|8676.2|8674.7|8676.4|8675.2|8675.7|8674.2|47
1703623500000|2023-12-26 20:45:00|8676.3|8674.8|8675.9|8674.4|8676.4|8675.2|8675.3|8673.8|83
1703623800000|2023-12-26 20:50:00|8676|8674.5|8676.4|8674.9|8676.7|8675.2|8675|8673.7|64
1703624100000|2023-12-26 20:55:00|8676.3|8674.8|8677.8|8676.3|8678.2|8676.7|8676.3|8674.8|103
1703624400000|2023-12-26 21:00:00|8677.7|8676.2|8676.8|8675.3|8677.7|8676.2|8676.4|8674.9|73
1703624700000|2023-12-26 21:05:00|8676.9|8675.4|8675.7|8674.2|8676.9|8675.4|8675.6|8674.1|50
1703625000000|2023-12-26 21:10:00|8675.8|8674.3|8676|8674.5|8676.2|8674.7|8675.6|8674.1|35
1703625300000|2023-12-26 21:15:00|8675.8|8674.3|8677.5|8676|8677.5|8676|8675.8|8674.3|38
1703625600000|2023-12-26 21:20:00|8677.4|8675.9|8677.7|8676.2|8678.2|8676.7|8677.4|8675.9|37
1703625900000|2023-12-26 21:25:00|8677.8|8676.3|8677.9|8676.4|8678.2|8676.7|8677.3|8675.8|56
1703626200000|2023-12-26 21:30:00|8677.8|8676.3|8677.7|8676.2|8678.1|8676.6|8677.3|8676|50
1703626500000|2023-12-26 21:35:00|8677.8|8676.3|8678.6|8677.1|8679.2|8677.7|8677.8|8676.3|54
1703626800000|2023-12-26 21:40:00|8678.7|8677.2|8678.5|8677|8679|8677.5|8678.5|8677|44
1703627100000|2023-12-26 21:45:00|8678.6|8677.1|8678.7|8677.2|8678.9|8677.4|8678.2|8676.7|41
1703627400000|2023-12-26 21:50:00|8678.6|8677.1|8677.5|8676|8678.7|8677.2|8677.4|8675.9|89
1703627700000|2023-12-26 21:55:00|8678|8675.6|8682.3|8672|8685.3|8675.8|8678|8671.8|208
1703628000000|2023-12-26 22:00:00|8683.6|8671.7|8683.1|8671.2|8684.9|8673|8680.8|8668.9|28
1703628300000|2023-12-26 22:05:00|8683.6|8671.7|8682.3|8670.4|8683.8|8671.9|8682.3|8670.4|17
1703628600000|2023-12-26 22:10:00|8682.2|8670.3|8683.3|8671.4|8683.3|8671.4|8682.1|8670.2|14
1703628900000|2023-12-26 22:15:00|8683.2|8671.3|8684.6|8672.7|8684.6|8672.7|8683|8671.1|10
1703629200000|2023-12-26 22:20:00|8685.2|8673.3|8685.1|8673.2|8688.1|8676.2|8685.1|8673.2|36
1703629500000|2023-12-26 22:25:00|8685.3|8673.4|8684.7|8672.8|8685.4|8673.5|8684.7|8672.8|47
1703629800000|2023-12-26 22:30:00|8684.6|8672.7|8686.3|8674.4|8686.3|8674.4|8681.6|8672.3|63
1703630100000|2023-12-26 22:35:00|8686.2|8674.3|8685.7|8673.8|8686.8|8674.9|8681.5|8669.6|79
1703630400000|2023-12-26 22:40:00|8685.9|8674|8684.7|8672.8|8687.1|8676|8683.9|8672|65
1703630700000|2023-12-26 22:45:00|8684.5|8672.6|8684.3|8672.4|8685.2|8673.3|8684.3|8672.4|204
1703631000000|2023-12-26 22:50:00|8684.4|8672.5|8683.5|8673.3|8684.7|8673.5|8683.1|8672.3|278
1703631300000|2023-12-26 22:55:00|8683.3|8673|8682.3|8673.9|8685.3|8674.2|8682.3|8672.7|187
1703631600000|2023-12-26 23:00:00|8683.2|8673|8677.9|8675.5|8684.5|8675.8|8677.6|8673|237
1703631900000|2023-12-26 23:05:00|8677.4|8675.9|8676.9|8675.4|8677.6|8676.1|8676.9|8675.4|46
1703632200000|2023-12-26 23:10:00|8677|8675.5|8676.2|8674.7|8677.2|8675.7|8675.8|8674.3|42
1703632500000|2023-12-26 23:15:00|8676.3|8674.8|8676.7|8675.2|8676.7|8675.2|8676.1|8674.6|28
1703632800000|2023-12-26 23:20:00|8676.8|8675.3|8676.7|8675.2|8676.9|8675.4|8676.7|8675.2|22
1703633100000|2023-12-26 23:25:00|8676.6|8675.1|8676.7|8675.2|8676.7|8675.2|8676.5|8675|14
1703633400000|2023-12-26 23:30:00|8676.6|8675.1|8676.4|8674.9|8676.8|8675.3|8676.3|8674.8|25
1703633700000|2023-12-26 23:35:00|8676.3|8674.8|8675.8|8674.3|8676.7|8675.2|8675.8|8674.3|32
1703634000000|2023-12-26 23:40:00|8676|8674.5|8676.5|8675|8676.5|8675|8675.9|8674.4|35
1703634300000|2023-12-26 23:45:00|8676.6|8675.1|8676.9|8675.4|8677.1|8675.6|8676.3|8674.8|29
1703634600000|2023-12-26 23:50:00|8677|8675.5|8677.1|8675.6|8677.2|8675.7|8676.5|8675|28
1703634900000|2023-12-26 23:55:00|8677.2|8675.7|8677.5|8676|8677.8|8676.3|8677|8675.5|32
1703635200000|2023-12-27 00:00:00|8677.6|8676.1|8677.3|8675.8|8677.7|8676.2|8676.5|8675|43
1703635500000|2023-12-27 00:05:00|8677.4|8675.9|8677|8675.5|8677.4|8675.9|8676.5|8675|41
1703635800000|2023-12-27 00:10:00|8677.5|8676|8677.9|8676.4|8678.1|8676.6|8677.4|8675.9|32
1703636100000|2023-12-27 00:15:00|8678|8676.5|8678|8676.5|8678|8676.5|8677.6|8676.1|37
1703636400000|2023-12-27 00:20:00|8677.9|8676.4|8680|8678.5|8680.2|8678.7|8677.9|8676.4|65
1703636700000|2023-12-27 00:25:00|8679.9|8678.4|8680.3|8678.8|8680.3|8678.8|8679.7|8678.2|36
1703637000000|2023-12-27 00:30:00|8680.4|8678.9|8678.6|8677.1|8680.4|8678.9|8678.6|8677.1|51
1703637300000|2023-12-27 00:35:00|8678.7|8677.2|8678.3|8676.8|8679.2|8677.7|8678.1|8676.6|35
1703637600000|2023-12-27 00:40:00|8678.2|8676.7|8678.5|8677|8679.2|8677.7|8678.2|8676.7|53
1703637900000|2023-12-27 00:45:00|8678.6|8677.1|8678.8|8677.3|8678.8|8677.4|8678.1|8676.6|31
1703638200000|2023-12-27 00:50:00|8678.9|8677.4|8674.7|8673.2|8679|8677.5|8674.7|8673.2|90
1703638500000|2023-12-27 00:55:00|8674.2|8672.7|8676.4|8674.9|8676.5|8675|8673.8|8672.3|104
1703638800000|2023-12-27 01:00:00|8676.3|8674.8|8675.4|8673.9|8676.5|8675|8674.3|8672.8|78
1703639100000|2023-12-27 01:05:00|8675.5|8674|8676.9|8675.4|8677.2|8675.7|8675.5|8674|130
1703639400000|2023-12-27 01:10:00|8676.8|8675.3|8676.2|8674.7|8676.8|8675.3|8676|8674.5|23
1703639700000|2023-12-27 01:15:00|8676.3|8674.8|8675.6|8674.1|8676.8|8675.3|8675.6|8674.1|54
1703640000000|2023-12-27 01:20:00|8675.7|8674.2|8675.6|8674.1|8675.8|8674.3|8675.1|8673.6|64
1703640300000|2023-12-27 01:25:00|8675.7|8674.2|8676.1|8674.6|8676.3|8674.8|8675.6|8674.1|49
1703640600000|2023-12-27 01:30:00|8676.2|8674.7|8675.8|8674.3|8676.8|8675.3|8675.8|8674.3|66
1703640900000|2023-12-27 01:35:00|8675.9|8674.4|8675.7|8674.2|8676.2|8674.7|8675.5|8674|67
1703641200000|2023-12-27 01:40:00|8675.6|8674.1|8675.7|8674.2|8675.8|8674.3|8675.4|8673.9|44
1703641500000|2023-12-27 01:45:00|8675.4|8673.9|8675.7|8674.2|8676|8674.5|8675.2|8673.7|51
1703641800000|2023-12-27 01:50:00|8675.6|8674.1|8674.2|8672.7|8675.6|8674.1|8674|8672.5|44
1703642100000|2023-12-27 01:55:00|8674.3|8672.8|8673.6|8672.1|8674.3|8672.8|8673.4|8671.9|46
1703642400000|2023-12-27 02:00:00|8673.5|8672|8671.5|8670|8673.6|8672.1|8671.5|8670|76
1703642700000|2023-12-27 02:05:00|8671.6|8670.1|8671.9|8670.4|8672.1|8670.6|8671.5|8670|48
1703643000000|2023-12-27 02:10:00|8671.7|8670.2|8671|8669.5|8671.9|8670.4|8670.9|8669.4|63
1703643300000|2023-12-27 02:15:00|8671.1|8669.6|8672.2|8670.7|8672.8|8671.3|8671.1|8669.6|78
1703643600000|2023-12-27 02:20:00|8672.1|8670.6|8672.2|8670.7|8672.5|8671|8671.5|8670|63
1703643900000|2023-12-27 02:25:00|8672.1|8670.6|8671.6|8670.1|8672.2|8670.7|8671.6|8670.1|44
1703644200000|2023-12-27 02:30:00|8671.7|8670.2|8672.4|8670.9|8672.6|8671.1|8671.3|8669.8|76
1703644500000|2023-12-27 02:35:00|8672.5|8671|8670.3|8668.8|8672.5|8671|8670.3|8668.8|33
1703644800000|2023-12-27 02:40:00|8670.4|8668.9|8669.1|8667.6|8670.4|8668.9|8668.8|8667.3|39
1703645100000|2023-12-27 02:45:00|8669.2|8667.7|8668.9|8667.4|8669.4|8667.9|8668.8|8667.3|49
1703645400000|2023-12-27 02:50:00|8668.8|8667.3|8669.2|8667.7|8669.6|8668.1|8668.8|8667.3|34
1703645700000|2023-12-27 02:55:00|8669.1|8667.6|8668.4|8666.9|8669.2|8667.7|8668.4|8666.9|40
1703646000000|2023-12-27 03:00:00|8668.5|8667|8669.1|8667.6|8669.1|8667.6|8668.1|8666.6|51
1703646300000|2023-12-27 03:05:00|8669|8667.5|8669.1|8667.6|8669.6|8668.1|8668.5|8667|49
1703646600000|2023-12-27 03:10:00|8669.2|8667.7|8668.8|8667.3|8669.3|8667.8|8668.4|8666.9|49
1703646900000|2023-12-27 03:15:00|8668.9|8667.4|8669.3|8667.8|8669.3|8667.8|8668.6|8667.1|34
1703647200000|2023-12-27 03:20:00|8669.4|8667.9|8670|8668.5|8670|8668.5|8668.6|8667.1|60
1703647500000|2023-12-27 03:25:00|8670.1|8668.6|8670|8668.5|8670.4|8668.9|8669.9|8668.4|40
1703647800000|2023-12-27 03:30:00|8670.1|8668.6|8671.6|8670.1|8671.8|8670.3|8670.1|8668.6|32
1703648100000|2023-12-27 03:35:00|8671.2|8669.7|8671.7|8670.2|8671.9|8670.4|8671.2|8669.7|63
1703648400000|2023-12-27 03:40:00|8671.8|8670.3|8671.4|8669.9|8672.1|8670.6|8671.3|8669.8|67
1703648700000|2023-12-27 03:45:00|8671.3|8669.8|8672.1|8670.6|8672.3|8670.8|8671.3|8669.8|48
1703649000000|2023-12-27 03:50:00|8672.2|8670.7|8674.2|8672.7|8674.2|8672.7|8672.1|8670.6|47
1703649300000|2023-12-27 03:55:00|8674.1|8672.6|8674|8672.5|8674.1|8672.6|8673.9|8672.4|8
1703649600000|2023-12-27 04:00:00|8673.7|8672.2|8674.2|8672.7|8674.3|8672.8|8673.7|8672.2|33
1703649900000|2023-12-27 04:05:00|8674.3|8672.8|8674.2|8672.7|8674.3|8673|8673.8|8672.5|25
1703650200000|2023-12-27 04:10:00|8674.1|8672.6|8673.8|8672.3|8674.4|8672.9|8673.5|8672|44
1703650500000|2023-12-27 04:15:00|8674|8672.5|8675.4|8673.9|8675.5|8674|8674|8672.5|51
1703650800000|2023-12-27 04:20:00|8675.3|8673.8|8674.5|8673|8675.3|8673.8|8674.4|8672.9|34
1703651100000|2023-12-27 04:25:00|8674.7|8673.2|8674.6|8673.1|8674.8|8673.3|8674.2|8672.7|52
1703651400000|2023-12-27 04:30:00|8674.5|8673|8673.6|8672.1|8674.6|8673.1|8673.4|8671.9|49
1703651700000|2023-12-27 04:35:00|8673.5|8672|8673.8|8672.3|8673.8|8672.4|8672.9|8671.4|34
1703652000000|2023-12-27 04:40:00|8673.9|8672.4|8674.4|8672.9|8674.4|8672.9|8673.4|8672.2|22
1703652300000|2023-12-27 04:45:00|8674.3|8672.8|8674.8|8673.3|8675|8673.5|8674.3|8672.8|34
1703652600000|2023-12-27 04:50:00|8674.9|8673.4|8674.5|8673|8675.2|8673.7|8674|8672.5|59
1703652900000|2023-12-27 04:55:00|8674.4|8672.9|8673.8|8672.3|8674.7|8673.2|8673.6|8672.1|60
1703653200000|2023-12-27 05:00:00|8673.7|8672.2|8673.5|8672|8674.2|8672.7|8673.3|8671.8|46
1703653500000|2023-12-27 05:05:00|8673.6|8672.1|8673.4|8671.9|8674|8672.5|8673.4|8671.9|44
1703653800000|2023-12-27 05:10:00|8673.6|8672.1|8673.2|8671.7|8673.6|8672.1|8672.8|8671.3|37
1703654100000|2023-12-27 05:15:00|8673.3|8671.8|8673.4|8671.9|8673.4|8671.9|8673|8671.5|15
1703654400000|2023-12-27 05:20:00|8673.5|8672|8674|8672.5|8674.2|8672.7|8673.5|8672|20
1703654700000|2023-12-27 05:25:00|8673.9|8672.4|8674.9|8673.4|8675|8673.5|8673.7|8672.2|28
1703655000000|2023-12-27 05:30:00|8675|8673.5|8673.6|8672.1|8675.2|8673.7|8673.5|8672|44
1703655300000|2023-12-27 05:35:00|8673.5|8672|8673|8671.5|8673.8|8672.3|8673|8671.5|49
1703655600000|2023-12-27 05:40:00|8673.1|8671.6|8673.3|8671.8|8673.7|8672.2|8672.7|8671.2|50
1703655900000|2023-12-27 05:45:00|8673.5|8672|8673|8671.5|8673.7|8672.2|8672.9|8671.4|33
1703656200000|2023-12-27 05:50:00|8673.1|8671.6|8673.1|8671.6|8673.6|8672.1|8672.5|8671|42
1703656500000|2023-12-27 05:55:00|8673|8671.5|8674.2|8672.7|8674.7|8673.2|8673|8671.5|90
1703656800000|2023-12-27 06:00:00|8674.3|8672.8|8674.3|8672.8|8674.3|8672.8|8673.6|8672.1|56
1703657100000|2023-12-27 06:05:00|8674.2|8672.7|8673.9|8672.4|8674.2|8672.7|8673.2|8671.7|43
1703657400000|2023-12-27 06:10:00|8673.8|8672.3|8673.7|8672.2|8674.8|8673.3|8673.6|8672.1|53
1703657700000|2023-12-27 06:15:00|8673.8|8672.3|8674|8672.5|8674.5|8673|8673.6|8672.1|118
1703658000000|2023-12-27 06:20:00|8674.1|8672.6|8674.7|8673.2|8674.7|8673.2|8673.8|8672.3|75
1703658300000|2023-12-27 06:25:00|8674.6|8673.1|8674.2|8672.7|8674.6|8673.1|8673.9|8672.4|56
1703658600000|2023-12-27 06:30:00|8674.3|8672.8|8674.7|8673.2|8675.2|8673.7|8674|8672.5|66
1703658900000|2023-12-27 06:35:00|8674.6|8673.1|8676.2|8674.7|8676.3|8674.8|8674.2|8672.7|93
1703659200000|2023-12-27 06:40:00|8676.3|8674.8|8675.9|8674.4|8676.6|8675.1|8675.4|8673.9|66
1703659500000|2023-12-27 06:45:00|8675.8|8674.3|8676.3|8674.8|8676.3|8674.8|8675.7|8674.2|59
1703659800000|2023-12-27 06:50:00|8676.2|8674.7|8676.1|8674.6|8676.4|8674.9|8675.9|8674.4|41
1703660100000|2023-12-27 06:55:00|8676|8674.5|8676.4|8674.9|8676.6|8675.1|8675.8|8674.3|61
1703660400000|2023-12-27 07:00:00|8676.3|8674.8|8675.8|8674.3|8678.3|8676.8|8675.7|8674.2|136
1703660700000|2023-12-27 07:05:00|8675.9|8674.4|8676.7|8675.2|8678.2|8676.7|8675.9|8674.4|128
1703661000000|2023-12-27 07:10:00|8676.6|8675.1|8676.1|8674.6|8677.1|8675.6|8675.5|8674|118
1703661300000|2023-12-27 07:15:00|8676|8674.5|8677.1|8675.6|8677.7|8676.2|8675.9|8674.4|91
1703661600000|2023-12-27 07:20:00|8677|8675.5|8677|8675.5|8677.3|8675.8|8676.4|8674.9|96
1703661900000|2023-12-27 07:25:00|8676.9|8675.4|8677.6|8676.1|8677.9|8676.4|8676.3|8674.8|124
1703662200000|2023-12-27 07:30:00|8677.5|8676|8675.7|8674.2|8678.1|8676.6|8675.5|8674|153
1703662500000|2023-12-27 07:35:00|8675.8|8674.3|8673.5|8672|8676.4|8674.9|8673.5|8672|145
1703662800000|2023-12-27 07:40:00|8673.6|8672.1|8670.7|8669.2|8673.6|8672.1|8670.6|8669.1|140
1703663100000|2023-12-27 07:45:00|8670.8|8669.3|8673.3|8671.8|8673.9|8672.4|8670.8|8669.3|98
1703663400000|2023-12-27 07:50:00|8673.4|8671.9|8675.4|8673.9|8675.4|8673.9|8672.2|8670.7|116
1703663700000|2023-12-27 07:55:00|8675.7|8674.2|8676.8|8675.9|8678|8676.5|8675.7|8674.2|149
1703664000000|2023-12-27 08:00:00|8677.1|8675.6|8683.5|8682|8683.8|8682.3|8675.3|8674.3|362
1703664300000|2023-12-27 08:05:00|8683.6|8682.1|8682.9|8681.4|8685.9|8684.4|8681.9|8680.4|304
1703664600000|2023-12-27 08:10:00|8682.8|8681.3|8682.4|8680.9|8683.9|8682.4|8679.2|8677.7|230
1703664900000|2023-12-27 08:15:00|8682.5|8681|8688.4|8686.9|8688.9|8687.4|8682.5|8681|208
1703665200000|2023-12-27 08:20:00|8688.5|8687|8689.6|8688.1|8689.6|8688.1|8686|8684.5|198
1703665500000|2023-12-27 08:25:00|8689.7|8688.2|8690.1|8688.6|8690.5|8689|8688.8|8687.3|162
1703665800000|2023-12-27 08:30:00|8690|8688.5|8693|8691.5|8693.6|8692.1|8689.9|8688.4|160
1703666100000|2023-12-27 08:35:00|8692.9|8691.4|8693.1|8692.2|8693.9|8692.6|8690.6|8689.6|148
1703666400000|2023-12-27 08:40:00|8693|8692.1|8693.4|8692.5|8693.8|8692.5|8691.5|8690|173
1703666700000|2023-12-27 08:45:00|8693.5|8692.6|8692.1|8690.6|8693.7|8692.6|8690.9|8689.8|130
1703667000000|2023-12-27 08:50:00|8692|8690.5|8696.1|8694.6|8696.7|8695.4|8692|8690.5|171
1703667300000|2023-12-27 08:55:00|8696.2|8694.7|8698.3|8697.4|8698.9|8697.5|8695.7|8694.7|177
1703667600000|2023-12-27 09:00:00|8698.2|8697.3|8696.8|8695.3|8698.5|8697.3|8696|8694.5|177
1703667900000|2023-12-27 09:05:00|8696.9|8695.4|8692.7|8691.2|8697.6|8696.1|8691.8|8690.3|181
1703668200000|2023-12-27 09:10:00|8692.6|8691.1|8691.1|8689.6|8692.6|8691.1|8690.1|8688.6|178
1703668500000|2023-12-27 09:15:00|8691|8689.5|8690.6|8689.1|8691.1|8689.7|8689.5|8688|147
1703668800000|2023-12-27 09:20:00|8690.5|8689|8688.8|8687.9|8691.3|8689.8|8688.3|8687.3|135
1703669100000|2023-12-27 09:25:00|8688.7|8687.8|8686.9|8685.4|8688.7|8687.8|8686.1|8684.6|152
1703669400000|2023-12-27 09:30:00|8687|8685.5|8683.2|8682.3|8687|8685.5|8683.1|8681.7|158
1703669700000|2023-12-27 09:35:00|8683.3|8682.4|8688|8686.5|8688.7|8687.2|8683.2|8682|219
1703670000000|2023-12-27 09:40:00|8688.1|8686.6|8690.9|8689.4|8691.3|8689.8|8688|8686.6|100
1703670300000|2023-12-27 09:45:00|8691.1|8689.6|8690.4|8688.9|8692.8|8691.3|8689.9|8688.4|143
1703670600000|2023-12-27 09:50:00|8690.3|8688.8|8687.1|8686.2|8690.3|8688.8|8687.1|8686|100
1703670900000|2023-12-27 09:55:00|8687.2|8686.3|8691|8689.5|8691.4|8690|8686.6|8685.7|136
1703671200000|2023-12-27 10:00:00|8691.1|8689.6|8692.6|8691.1|8693.1|8691.6|8690.5|8689|108
1703671500000|2023-12-27 10:05:00|8692.7|8691.2|8693.9|8692.4|8694.2|8692.7|8692.5|8691|108
1703671800000|2023-12-27 10:10:00|8693.8|8692.3|8695.6|8694.1|8696|8694.5|8693.4|8691.9|121
1703672100000|2023-12-27 10:15:00|8695.5|8694|8692.9|8691.4|8696.6|8695.1|8692.4|8690.9|124
1703672400000|2023-12-27 10:20:00|8693|8691.5|8694.5|8693|8694.6|8693.1|8692.3|8690.8|125
1703672700000|2023-12-27 10:25:00|8694.7|8693.2|8695.5|8694|8695.5|8694|8692.6|8691.1|151
1703673000000|2023-12-27 10:30:00|8695.6|8694.1|8696.1|8694.6|8698|8696.5|8695.5|8694|138
1703673300000|2023-12-27 10:35:00|8696.2|8694.7|8693|8692.1|8696.9|8695.4|8692.8|8691.9|119
1703673600000|2023-12-27 10:40:00|8693.1|8692.2|8691.8|8690.3|8693.3|8692.4|8690.9|8689.8|108
1703673900000|2023-12-27 10:45:00|8691.9|8690.4|8690.8|8689.3|8691.9|8690.5|8689.7|8688.4|108
1703674200000|2023-12-27 10:50:00|8690.7|8689.2|8688.2|8686.7|8691.1|8689.7|8687.8|8686.6|102
1703674500000|2023-12-27 10:55:00|8688.1|8686.6|8683.9|8682.4|8688.1|8686.6|8682|8680.7|171
1703674800000|2023-12-27 11:00:00|8683.8|8682.3|8685.5|8684|8686.9|8685.4|8683.2|8681.7|168
1703675100000|2023-12-27 11:05:00|8685.6|8684.1|8686.2|8684.7|8687.1|8685.8|8685|8683.7|123
1703675400000|2023-12-27 11:10:00|8686.1|8684.6|8684.2|8683.3|8686.7|8685.2|8683.7|8682.4|134
1703675700000|2023-12-27 11:15:00|8684.1|8683.2|8683.9|8683|8684.6|8683.2|8683.1|8681.6|83
1703676000000|2023-12-27 11:20:00|8683.8|8682.9|8683.5|8682.6|8685.2|8684.3|8682.2|8681.2|92
1703676300000|2023-12-27 11:25:00|8683.4|8682.5|8683.6|8682.1|8684.6|8683.5|8683|8682|65
1703676600000|2023-12-27 11:30:00|8683.4|8681.9|8684.2|8682.7|8684.3|8682.8|8681.2|8679.8|111
1703676900000|2023-12-27 11:35:00|8684.3|8682.8|8684.7|8683.8|8685.6|8684.2|8684.2|8682.7|127
1703677200000|2023-12-27 11:40:00|8684.8|8683.3|8685.4|8683.9|8687.3|8685.8|8683.2|8682|212
1703677500000|2023-12-27 11:45:00|8685|8684.1|8685|8683.5|8685.4|8684.2|8684.2|8682.8|137
1703677800000|2023-12-27 11:50:00|8685.1|8683.6|8683.2|8681.7|8685.2|8683.9|8681.3|8679.8|135
1703678100000|2023-12-27 11:55:00|8683.1|8681.6|8684.5|8683|8684.7|8683.2|8681.5|8680.3|152
1703678400000|2023-12-27 12:00:00|8684.6|8683.1|8685.4|8683.9|8686.5|8685.3|8684.2|8682.7|156
1703678700000|2023-12-27 12:05:00|8685.3|8683.8|8684.1|8682.6|8685.3|8683.8|8683.9|8682.4|119
1703679000000|2023-12-27 12:10:00|8684.2|8682.7|8679.4|8678.5|8684.4|8682.9|8678.3|8676.8|141
1703679300000|2023-12-27 12:15:00|8679.3|8678.4|8680.9|8679.4|8681|8679.5|8678.4|8676.9|103
1703679600000|2023-12-27 12:20:00|8681|8679.5|8683.3|8681.8|8683.5|8682|8679.9|8678.4|111
1703679900000|2023-12-27 12:25:00|8683.4|8681.9|8685.1|8683.6|8685.5|8684|8682.3|8680.8|134
1703680200000|2023-12-27 12:30:00|8685.2|8683.7|8685.5|8684|8686.4|8684.9|8684.6|8683.1|150
1703680500000|2023-12-27 12:35:00|8685.6|8684.1|8683.8|8682.3|8685.9|8684.8|8683.7|8682.2|160
1703680800000|2023-12-27 12:40:00|8683.9|8682.4|8682.2|8680.7|8685.2|8683.7|8681.8|8680.4|213
1703681100000|2023-12-27 12:45:00|8681.9|8681|8680.3|8678.8|8682.5|8681.1|8677.5|8676|184
1703681400000|2023-12-27 12:50:00|8680.2|8678.7|8681.6|8680.1|8681.6|8680.2|8678.5|8677|149
1703681700000|2023-12-27 12:55:00|8681.7|8680.2|8686.9|8685.4|8687.9|8686.4|8681.2|8680|301
1703682000000|2023-12-27 13:00:00|8687|8685.5|8686|8684.5|8687.5|8686|8685.4|8684.1|232
1703682300000|2023-12-27 13:05:00|8686.1|8684.6|8683.5|8682.6|8686.9|8685.4|8683.3|8682.1|191
1703682600000|2023-12-27 13:10:00|8683.6|8682.1|8682|8681.1|8683.8|8682.3|8681.7|8680.4|153
1703682900000|2023-12-27 13:15:00|8682.1|8681.2|8680.8|8679.3|8683.3|8681.8|8679.8|8678.3|203
1703683200000|2023-12-27 13:20:00|8680.7|8679.8|8677.4|8675.9|8681.1|8679.8|8675.8|8674.3|202
1703683500000|2023-12-27 13:25:00|8677.5|8676|8676.3|8674.8|8677.7|8676.6|8675.8|8674.7|109
1703683800000|2023-12-27 13:30:00|8675.9|8675|8678.4|8676.9|8679.2|8677.7|8675.9|8674.8|129
1703684100000|2023-12-27 13:35:00|8678.3|8676.8|8679.1|8677.6|8679.3|8677.8|8677.5|8676.6|131
1703684400000|2023-12-27 13:40:00|8679|8677.5|8675.8|8674.9|8679|8677.8|8675.3|8674.1|129
1703684700000|2023-12-27 13:45:00|8675.6|8674.7|8677.1|8675.6|8677.4|8676.2|8675.6|8674.6|138
1703685000000|2023-12-27 13:50:00|8677|8675.5|8677|8676.1|8677.3|8676.2|8674.7|8673.5|124
1703685300000|2023-12-27 13:55:00|8677.2|8676.3|8680.4|8678.9|8681.4|8679.9|8677.1|8676.2|204
1703685600000|2023-12-27 14:00:00|8680.5|8679|8686.7|8685.2|8687.2|8685.7|8680.5|8679|207
1703685900000|2023-12-27 14:05:00|8687|8685.5|8687|8686.1|8689.5|8688|8686|8684.5|189
1703686200000|2023-12-27 14:10:00|8686.9|8686|8688.5|8687.6|8688.6|8687.7|8685.3|8683.8|163
1703686500000|2023-12-27 14:15:00|8688.4|8687.5|8688.2|8686.7|8689|8687.5|8687.2|8685.7|107
1703686800000|2023-12-27 14:20:00|8688.1|8686.6|8685.6|8684.1|8688.9|8687.4|8685.6|8684.1|151
1703687100000|2023-12-27 14:25:00|8685.4|8683.9|8689.8|8688.9|8690.8|8689.3|8685.1|8683.6|154
1703687400000|2023-12-27 14:30:00|8689.7|8688.8|8691.3|8689.8|8692.2|8691|8688.6|8687.5|186
1703687700000|2023-12-27 14:35:00|8691.4|8689.9|8689.3|8688.4|8691.8|8690.3|8688.2|8687|166
1703688000000|2023-12-27 14:40:00|8689.1|8688.2|8688.1|8686.6|8690|8688.5|8687.9|8686.4|232
1703688300000|2023-12-27 14:45:00|8687.9|8687|8687.5|8686.6|8688.3|8687.2|8686.6|8685.1|100
1703688600000|2023-12-27 14:50:00|8687.6|8686.7|8686.2|8684.7|8688.9|8687.9|8685.5|8684.3|217
1703688900000|2023-12-27 14:55:00|8686.1|8684.6|8694.9|8693.4|8694.9|8693.4|8685.5|8684|457
1703689200000|2023-12-27 15:00:00|8694.8|8693.3|8696|8695.1|8699.4|8697.9|8694.4|8692.9|426
1703689500000|2023-12-27 15:05:00|8696.1|8695.2|8699|8698.1|8699.9|8698.7|8694.3|8693|288
1703689800000|2023-12-27 15:10:00|8698.9|8698|8695.9|8695|8699.3|8698.2|8695.2|8693.7|287
1703690100000|2023-12-27 15:15:00|8695.8|8694.9|8695.3|8694.4|8698|8697.1|8695.3|8694.4|259
1703690400000|2023-12-27 15:20:00|8695.4|8694.5|8697.8|8696.3|8697.8|8696.3|8695.4|8694.2|177
1703690700000|2023-12-27 15:25:00|8697.7|8696.2|8695.5|8694.6|8698.1|8696.8|8694.7|8693.2|202
1703691000000|2023-12-27 15:30:00|8695.4|8694.5|8692.7|8691.8|8695.6|8694.5|8691.9|8690.4|193
1703691300000|2023-12-27 15:35:00|8692.6|8691.7|8692.1|8690.6|8693.3|8691.8|8691.4|8689.9|158
1703691600000|2023-12-27 15:40:00|8692|8690.5|8692.8|8691.9|8694.8|8693.3|8692|8690.5|236
1703691900000|2023-12-27 15:45:00|8692.5|8691.6|8693.7|8692.2|8693.7|8692.3|8689.7|8688.6|259
1703692200000|2023-12-27 15:50:00|8693.9|8692.4|8695.2|8693.7|8696.5|8695.4|8693.5|8692|201
1703692500000|2023-12-27 15:55:00|8694.8|8693.3|8686|8684.5|8694.9|8693.4|8685.9|8684.4|476
1703692800000|2023-12-27 16:00:00|8686.2|8684.7|8686.2|8684.7|8686.8|8685.6|8681.5|8680.2|459
1703693100000|2023-12-27 16:05:00|8686.3|8684.8|8687.7|8686.8|8689.4|8688.2|8685.7|8684.2|308
1703693400000|2023-12-27 16:10:00|8687.5|8686.6|8688.3|8686.8|8688.5|8687.4|8686.2|8685.1|193
1703693700000|2023-12-27 16:15:00|8688.2|8686.7|8690.1|8688.6|8690.2|8689|8687.9|8686.5|139
1703694000000|2023-12-27 16:20:00|8690.2|8688.7|8689.7|8688.2|8691.2|8689.9|8687.8|8686.5|222
1703694300000|2023-12-27 16:25:00|8689.6|8688.1|8685.6|8684.1|8689.6|8688.1|8685.4|8683.9|177
1703694600000|2023-12-27 16:30:00|8685.8|8684.3|8684.3|8683.4|8686.5|8685.5|8684.3|8683.4|147
1703694900000|2023-12-27 16:35:00|8684.2|8683.3|8685.9|8685|8686.6|8685.1|8684.1|8682.9|156
1703695200000|2023-12-27 16:40:00|8686|8685.1|8687.4|8686.5|8688.5|8687|8685.2|8684.3|192
1703695500000|2023-12-27 16:45:00|8687.5|8686.6|8686.3|8684.8|8688.2|8687.1|8685.9|8684.7|103
1703695800000|2023-12-27 16:50:00|8686|8685.1|8685.8|8684.3|8687.4|8685.9|8683.2|8681.7|161
1703696100000|2023-12-27 16:55:00|8685.5|8684|8685.3|8683.8|8686.4|8684.9|8684.4|8683.1|160
1703696400000|2023-12-27 17:00:00|8685.4|8683.9|8684.7|8683.2|8685.6|8684.1|8682.8|8681.6|145
1703696700000|2023-12-27 17:05:00|8684.8|8683.3|8684.8|8683.3|8685.1|8683.9|8683.6|8682.3|125
1703697000000|2023-12-27 17:10:00|8684.9|8683.4|8684.9|8683.4|8685|8683.7|8683.6|8682.1|112
1703697300000|2023-12-27 17:15:00|8684.8|8683.3|8682.9|8681.4|8684.9|8683.4|8682.9|8681.4|79
1703697600000|2023-12-27 17:20:00|8683|8681.5|8683.2|8681.7|8683.3|8681.9|8681.8|8680.5|96
1703697900000|2023-12-27 17:25:00|8683.1|8681.6|8684|8683.1|8685.5|8684.1|8683.1|8681.6|120
1703698200000|2023-12-27 17:30:00|8684.2|8683.3|8683.9|8682.4|8684.6|8683.6|8683.6|8682.3|94
1703698500000|2023-12-27 17:35:00|8684|8682.5|8684.9|8683.4|8685.2|8683.7|8683|8681.5|105
1703698800000|2023-12-27 17:40:00|8684.8|8683.3|8685.4|8683.9|8685.4|8683.9|8683.9|8682.4|81
1703699100000|2023-12-27 17:45:00|8685.5|8684|8685.6|8684.1|8686.7|8685.4|8685.2|8683.9|80
1703699400000|2023-12-27 17:50:00|8685.5|8684|8684.3|8682.8|8686.3|8684.8|8684.2|8682.7|98
1703699700000|2023-12-27 17:55:00|8684.2|8682.7|8683.8|8682.3|8684.7|8683.6|8682.9|8681.4|120
1703700000000|2023-12-27 18:00:00|8683.9|8682.4|8683|8681.5|8684.3|8683|8682|8680.9|172
1703700300000|2023-12-27 18:05:00|8683.1|8681.6|8680.4|8678.9|8683.1|8681.9|8680.4|8678.9|123
1703700600000|2023-12-27 18:10:00|8680.3|8678.8|8679.8|8678.3|8680.5|8679.2|8679.1|8677.7|146
1703700900000|2023-12-27 18:15:00|8679.9|8678.4|8680.1|8678.6|8680.6|8679.1|8679.7|8678.2|97
1703701200000|2023-12-27 18:20:00|8680.4|8678.9|8682.5|8681|8682.5|8681.5|8680.4|8678.9|70
1703701500000|2023-12-27 18:25:00|8682.4|8680.9|8684.7|8683.2|8684.8|8683.3|8682.4|8680.9|73
1703701800000|2023-12-27 18:30:00|8684.8|8683.3|8684|8683.1|8685|8683.6|8683|8681.8|101
1703702100000|2023-12-27 18:35:00|8684.1|8683.2|8682.8|8681.9|8684.1|8683.2|8682.4|8681.4|93
1703702400000|2023-12-27 18:40:00|8682.7|8681.8|8683.4|8682.5|8684.1|8683.2|8682.5|8681.6|81
1703702700000|2023-12-27 18:45:00|8683.3|8681.8|8683.1|8682.2|8684.3|8683.1|8682.9|8681.7|87
1703703000000|2023-12-27 18:50:00|8683|8682.1|8683.6|8682.1|8683.8|8682.3|8682.6|8681.1|75
1703703300000|2023-12-27 18:55:00|8683.7|8682.2|8683.3|8681.8|8683.9|8682.8|8682.9|8681.7|86
1703703600000|2023-12-27 19:00:00|8683.2|8681.7|8683.2|8682.3|8683.6|8682.7|8682.2|8680.8|155
1703703900000|2023-12-27 19:05:00|8683.3|8682.4|8682.3|8680.8|8684.1|8682.8|8682|8680.8|91
1703704200000|2023-12-27 19:10:00|8682.2|8680.7|8682|8680.5|8682.3|8681|8680.9|8679.6|85
1703704500000|2023-12-27 19:15:00|8682.1|8680.6|8681|8680.1|8682.1|8680.6|8680.1|8678.6|73
1703704800000|2023-12-27 19:20:00|8681.1|8680.2|8681.4|8680.5|8682|8681.1|8681.1|8679.9|78
1703705100000|2023-12-27 19:25:00|8681.3|8680.4|8681.3|8679.8|8682|8680.5|8680.7|8679.6|62
1703705400000|2023-12-27 19:30:00|8681.2|8679.7|8682.2|8680.7|8682.3|8681|8681.1|8679.7|120
1703705700000|2023-12-27 19:35:00|8682|8680.5|8681.3|8679.8|8682.5|8681.1|8681.3|8679.8|88
1703706000000|2023-12-27 19:40:00|8681.2|8679.7|8680.6|8679.7|8681.5|8680|8680|8678.5|103
1703706300000|2023-12-27 19:45:00|8680.4|8679.5|8680.5|8679|8680.7|8679.6|8679.5|8678.4|83
1703706600000|2023-12-27 19:50:00|8680.6|8679.1|8681.6|8680.1|8681.6|8680.1|8680.6|8679.1|95
1703706900000|2023-12-27 19:55:00|8681.5|8680|8677.9|8676.4|8681.6|8680.1|8677.5|8676|110
1703707200000|2023-12-27 20:00:00|8677.8|8676.3|8677.7|8676.2|8679.1|8677.6|8676.4|8675.3|102
1703707500000|2023-12-27 20:05:00|8677.6|8676.1|8678.8|8677.3|8678.9|8677.4|8677.2|8675.7|103
1703707800000|2023-12-27 20:10:00|8678.9|8677.4|8679.6|8678.1|8679.6|8678.1|8678.6|8677.1|65
1703708100000|2023-12-27 20:15:00|8679.5|8678|8678.9|8677.4|8679.9|8678.4|8678.7|8677.2|74
1703708400000|2023-12-27 20:20:00|8679|8677.5|8679.6|8678.1|8679.7|8678.2|8678.9|8677.4|62
1703708700000|2023-12-27 20:25:00|8679.5|8678|8680|8678.5|8680.2|8678.7|8679.5|8678|50
1703709000000|2023-12-27 20:30:00|8680.1|8678.6|8677.9|8676.4|8680.1|8678.6|8677.4|8675.9|104
1703709300000|2023-12-27 20:35:00|8677.8|8676.3|8679.2|8677.7|8679.4|8677.9|8677.8|8676.3|105
1703709600000|2023-12-27 20:40:00|8679.3|8677.8|8680.9|8679.4|8680.9|8679.4|8679.1|8677.6|79
1703709900000|2023-12-27 20:45:00|8681|8679.5|8681.6|8680.1|8682.3|8680.8|8680.6|8679.1|82
1703710200000|2023-12-27 20:50:00|8681.7|8680.2|8679.6|8678.7|8681.9|8680.4|8679.3|8678.4|104
1703710500000|2023-12-27 20:55:00|8679.7|8678.8|8677.6|8676.7|8680|8679|8677.5|8676.4|146
1703710800000|2023-12-27 21:00:00|8677.8|8676.3|8678.9|8677.4|8678.9|8677.5|8677.5|8676.3|128
1703711100000|2023-12-27 21:05:00|8678.8|8677.3|8678|8677.1|8679|8677.8|8678|8676.8|52
1703711400000|2023-12-27 21:10:00|8678.3|8676.8|8678.3|8676.8|8678.7|8677.5|8677.9|8676.6|66
1703711700000|2023-12-27 21:15:00|8678|8677.1|8678.5|8677|8678.7|8677.2|8677.9|8676.6|37
1703712000000|2023-12-27 21:20:00|8678.4|8676.9|8677.7|8676.2|8678.4|8676.9|8677.6|8676.1|23
1703712300000|2023-12-27 21:25:00|8677.8|8676.9|8677|8675.5|8678.7|8677.3|8676.3|8674.9|75
1703712600000|2023-12-27 21:30:00|8677.1|8675.6|8677.5|8676|8677.5|8676.3|8676.4|8675|68
1703712900000|2023-12-27 21:35:00|8677.2|8676.3|8676.8|8675.3|8678.1|8676.6|8676.4|8674.9|55
1703713200000|2023-12-27 21:40:00|8676.9|8675.4|8677.1|8675.6|8677.1|8675.8|8676.3|8675.1|41
1703713500000|2023-12-27 21:45:00|8677|8675.5|8678|8676.5|8678.1|8676.8|8677|8675.5|50
1703713800000|2023-12-27 21:50:00|8678.1|8676.6|8678|8676.5|8678.5|8677|8677.6|8676.1|86
1703714100000|2023-12-27 21:55:00|8678.4|8676|8681.1|8672.9|8682|8676|8678.4|8672.7|258
1703714400000|2023-12-27 22:00:00|8684|8672.2|8687.2|8675.3|8687.2|8675.3|8683.9|8672|27
1703714700000|2023-12-27 22:05:00|8686.2|8674.3|8685.5|8673.6|8686.9|8675|8685.5|8673.6|22
1703715000000|2023-12-27 22:10:00|8684.9|8673|8685.2|8673.3|8687.2|8675.3|8684.9|8673|52
1703715300000|2023-12-27 22:15:00|8685.1|8673.2|8683.8|8671.9|8685.1|8673.2|8683.5|8671.6|24
1703715600000|2023-12-27 22:20:00|8683.7|8671.8|8685|8673.1|8685|8673.1|8683.1|8671.2|47
1703715900000|2023-12-27 22:25:00|8685.1|8673.2|8684.5|8672.6|8685.3|8673.4|8684.4|8672.5|42
1703716200000|2023-12-27 22:30:00|8684.6|8672.7|8684.7|8672.8|8685.6|8673.7|8684|8672.1|36
1703716500000|2023-12-27 22:35:00|8684.8|8672.9|8684.9|8673|8685.2|8673.5|8683.9|8672|67
1703716800000|2023-12-27 22:40:00|8684.8|8672.9|8683.8|8671.9|8685.5|8673.9|8683.1|8671.2|83
1703717100000|2023-12-27 22:45:00|8683.6|8671.7|8680.4|8671.1|8683.7|8671.8|8680.4|8670.9|81
1703717400000|2023-12-27 22:50:00|8680.5|8671.5|8679.7|8670.8|8682.7|8672.6|8679|8669.9|193
1703717700000|2023-12-27 22:55:00|8679.6|8670.9|8679.1|8672.1|8680.1|8672.7|8677.8|8669.1|131
1703718000000|2023-12-27 23:00:00|8679.4|8672.3|8677.5|8675.1|8681.2|8675.8|8677.2|8671.6|192
1703718300000|2023-12-27 23:05:00|8677.1|8675.6|8677.4|8675.9|8677.8|8676.3|8676.7|8675.2|82
1703718600000|2023-12-27 23:10:00|8677.5|8676|8677.4|8675.9|8677.8|8676.3|8676.6|8675.1|74
1703718900000|2023-12-27 23:15:00|8677.5|8676|8678.3|8676.8|8678.7|8677.2|8677.4|8675.9|39
1703719200000|2023-12-27 23:20:00|8678.4|8676.9|8679.1|8677.6|8679.1|8677.6|8678.3|8676.8|47
1703719500000|2023-12-27 23:25:00|8679|8677.5|8679.3|8677.8|8679.3|8677.8|8678.6|8677.1|33
1703719800000|2023-12-27 23:30:00|8679.2|8677.7|8679|8677.5|8679.9|8678.4|8678.5|8677|64
1703720100000|2023-12-27 23:35:00|8679.1|8677.6|8679|8677.5|8679.4|8677.9|8678.9|8677.4|70
1703720400000|2023-12-27 23:40:00|8679.1|8677.6|8678.9|8677.4|8679.2|8677.7|8678.7|8677.2|40
1703720700000|2023-12-27 23:45:00|8679|8677.5|8679.1|8677.6|8679.2|8677.7|8678.6|8677.1|80
1703721000000|2023-12-27 23:50:00|8678.9|8677.4|8678.7|8677.2|8679|8677.5|8678.5|8677|63
1703721300000|2023-12-27 23:55:00|8678.4|8676.9|8678.8|8677.3|8678.9|8677.4|8678|8676.5|55
1703721600000|2023-12-28 00:00:00|8679|8677.5|8679.4|8677.9|8679.8|8678.3|8678.8|8677.3|85
1703721900000|2023-12-28 00:05:00|8679.3|8677.8|8680.2|8678.7|8680.4|8678.9|8678.5|8677|79
1703722200000|2023-12-28 00:10:00|8680.3|8678.8|8679.8|8678.3|8680.3|8678.8|8679.2|8677.7|67
1703722500000|2023-12-28 00:15:00|8679.9|8678.4|8679.4|8677.9|8679.9|8678.4|8678.5|8677|62
1703722800000|2023-12-28 00:20:00|8679.5|8678|8679.9|8678.4|8680.7|8679.2|8679.3|8677.8|68
1703723100000|2023-12-28 00:25:00|8680|8678.5|8680|8678.5|8680.2|8678.7|8679.5|8678|36
1703723400000|2023-12-28 00:30:00|8679.9|8678.4|8680.6|8679.1|8680.9|8679.4|8679.9|8678.4|30
1703723700000|2023-12-28 00:35:00|8680.7|8679.2|8680.4|8678.9|8680.7|8679.2|8680.2|8678.7|22
1703724000000|2023-12-28 00:40:00|8680.5|8679|8681.4|8679.9|8681.5|8680|8680.3|8678.8|23
1703724300000|2023-12-28 00:45:00|8681.7|8680.2|8682.3|8680.8|8682.6|8681.1|8681.3|8679.8|59
1703724600000|2023-12-28 00:50:00|8682.4|8680.9|8682.1|8680.6|8683|8681.5|8681.5|8680|141
1703724900000|2023-12-28 00:55:00|8682|8680.5|8681.9|8680.4|8682.2|8680.7|8681|8679.5|119
1703725200000|2023-12-28 01:00:00|8682|8680.5|8682.7|8681.2|8682.7|8681.2|8681.4|8679.9|86
1703725500000|2023-12-28 01:05:00|8682.6|8681.1|8681.4|8679.9|8683.2|8681.7|8681.3|8679.8|69
1703725800000|2023-12-28 01:10:00|8681.3|8679.8|8678.5|8677|8681.3|8679.8|8678.5|8677|76
1703726100000|2023-12-28 01:15:00|8678.6|8677.1|8678.3|8676.8|8679.1|8677.6|8678|8676.5|55
1703726400000|2023-12-28 01:20:00|8678.4|8676.9|8678|8676.5|8678.5|8677|8677.2|8675.7|75
1703726700000|2023-12-28 01:25:00|8678.1|8676.6|8678.1|8676.6|8678.3|8676.8|8677.4|8675.9|57
1703727000000|2023-12-28 01:30:00|8678|8676.5|8678.2|8676.7|8678.6|8677.1|8677.2|8675.7|110
1703727300000|2023-12-28 01:35:00|8678.1|8676.6|8678.5|8677|8678.7|8677.2|8677.9|8676.4|108
1703727600000|2023-12-28 01:40:00|8678.6|8677.1|8679.4|8677.9|8679.7|8678.2|8678.4|8676.9|80
1703727900000|2023-12-28 01:45:00|8679.3|8677.8|8679.8|8678.3|8680.1|8678.6|8679.1|8677.6|56
1703728200000|2023-12-28 01:50:00|8679.9|8678.4|8680.5|8679|8680.5|8679|8679.4|8677.9|57
1703728500000|2023-12-28 01:55:00|8680.6|8679.1|8681.1|8679.6|8681.6|8680.1|8680.6|8679.1|79
1703728800000|2023-12-28 02:00:00|8681|8679.5|8679.4|8677.9|8681.5|8680|8679.4|8677.9|101
1703729100000|2023-12-28 02:05:00|8679.3|8677.8|8678.3|8676.8|8679.3|8677.8|8678.1|8676.6|110
1703729400000|2023-12-28 02:10:00|8678.4|8676.9|8677.5|8676|8678.4|8676.9|8677.3|8675.8|82
1703729700000|2023-12-28 02:15:00|8677.6|8676.1|8678.6|8677.1|8678.8|8677.3|8677.4|8675.9|75
1703730000000|2023-12-28 02:20:00|8678.7|8677.2|8678.7|8677.2|8678.9|8677.4|8678.3|8676.8|76
1703730300000|2023-12-28 02:25:00|8678.6|8677.1|8678.3|8676.8|8678.7|8677.2|8677.7|8676.2|52
1703730600000|2023-12-28 02:30:00|8678.2|8676.7|8677.4|8675.9|8678.2|8676.7|8677.1|8675.6|61
1703730900000|2023-12-28 02:35:00|8677.5|8676|8678.3|8676.8|8678.5|8677|8677.3|8675.8|74
1703731200000|2023-12-28 02:40:00|8678.4|8676.9|8679.8|8678.3|8679.9|8678.4|8678.3|8676.8|122
1703731500000|2023-12-28 02:45:00|8679.7|8678.2|8679|8677.5|8680.1|8678.6|8678.2|8676.7|139
1703731800000|2023-12-28 02:50:00|8679.1|8677.6|8679.4|8677.9|8679.6|8678.1|8678.3|8676.8|87
1703732100000|2023-12-28 02:55:00|8679.5|8678|8680.4|8678.9|8681.6|8680.1|8679.4|8677.9|151
1703732400000|2023-12-28 03:00:00|8680.5|8679|8677.9|8676.4|8680.5|8679|8677.8|8676.3|109
1703732700000|2023-12-28 03:05:00|8678|8676.5|8678.8|8677.3|8679.2|8677.7|8678|8676.5|81
1703733000000|2023-12-28 03:10:00|8678.9|8677.4|8678.1|8676.6|8678.9|8677.4|8677.6|8676.1|76
1703733300000|2023-12-28 03:15:00|8678|8676.5|8677.7|8676.2|8678.1|8676.6|8677.5|8676|67
1703733600000|2023-12-28 03:20:00|8677.6|8676.1|8677.3|8675.8|8677.6|8676.1|8677.1|8675.6|61
1703733900000|2023-12-28 03:25:00|8677.4|8675.9|8677.4|8675.9|8678.1|8676.6|8676.8|8675.3|84
1703734200000|2023-12-28 03:30:00|8677.3|8675.8|8678.8|8677.3|8678.9|8677.4|8676.9|8675.4|98
1703734500000|2023-12-28 03:35:00|8678.7|8677.2|8679|8677.5|8679.4|8677.9|8678.1|8676.6|102
1703734800000|2023-12-28 03:40:00|8679.1|8677.6|8678.4|8676.9|8679.5|8678|8678.4|8676.9|54
1703735100000|2023-12-28 03:45:00|8678.5|8677|8679.5|8678|8679.5|8678|8678|8676.5|61
1703735400000|2023-12-28 03:50:00|8679.4|8677.9|8678.1|8676.6|8679.7|8678.2|8678.1|8676.6|55
1703735700000|2023-12-28 03:55:00|8678.2|8676.7|8678.3|8676.8|8678.7|8677.2|8678|8676.5|47
1703736000000|2023-12-28 04:00:00|8678.5|8677|8678.6|8677.1|8679.2|8677.7|8678.2|8676.7|63
1703736300000|2023-12-28 04:05:00|8678.7|8677.2|8679|8677.5|8679|8677.5|8678.5|8677|32
1703736600000|2023-12-28 04:10:00|8678.9|8677.4|8678.6|8677.1|8679.2|8677.7|8678|8676.5|46
1703736900000|2023-12-28 04:15:00|8678.5|8677|8678.3|8676.8|8678.8|8677.3|8678.1|8676.6|71
1703737200000|2023-12-28 04:20:00|8678.2|8676.7|8677.8|8676.3|8678.8|8677.3|8677.6|8676.1|61
1703737500000|2023-12-28 04:25:00|8677.7|8676.2|8677.9|8676.4|8678.3|8676.8|8677.6|8676.1|101
1703737800000|2023-12-28 04:30:00|8678|8676.5|8677.9|8676.4|8678.4|8676.9|8677.5|8676|40
1703738100000|2023-12-28 04:35:00|8677.8|8676.3|8676.8|8675.3|8678.4|8676.9|8676.7|8675.2|47
1703738400000|2023-12-28 04:40:00|8676.9|8675.4|8676.1|8674.6|8677.2|8675.7|8675.4|8673.9|94
1703738700000|2023-12-28 04:45:00|8676.2|8674.7|8676|8674.5|8676.8|8675.3|8675.8|8674.3|47
1703739000000|2023-12-28 04:50:00|8675.8|8674.3|8676.4|8674.9|8676.4|8674.9|8675.5|8674|72
1703739300000|2023-12-28 04:55:00|8676.5|8675|8675.4|8673.9|8676.8|8675.3|8675.4|8673.9|64
1703739600000|2023-12-28 05:00:00|8675.3|8673.8|8674.7|8673.2|8675.4|8673.9|8674.1|8672.6|64
1703739900000|2023-12-28 05:05:00|8674.6|8673.1|8673.3|8671.8|8675.3|8673.8|8673.3|8671.8|73
1703740200000|2023-12-28 05:10:00|8673.4|8671.9|8675.2|8673.7|8675.3|8673.8|8672.9|8671.4|85
1703740500000|2023-12-28 05:15:00|8675.1|8673.6|8674.5|8673|8675.1|8673.6|8674.3|8672.8|30
1703740800000|2023-12-28 05:20:00|8674.4|8672.9|8674.6|8673.1|8674.6|8673.1|8674.4|8672.9|29
1703741100000|2023-12-28 05:25:00|8674.5|8673|8675.6|8674.1|8675.6|8674.1|8674.4|8672.9|61
1703741400000|2023-12-28 05:30:00|8675.5|8674|8674.4|8672.9|8675.9|8674.4|8674.3|8672.8|86
1703741700000|2023-12-28 05:35:00|8674.3|8672.8|8674.2|8672.7|8674.6|8673.1|8673.6|8672.1|108
1703742000000|2023-12-28 05:40:00|8674.3|8672.8|8675.5|8674|8675.6|8674.1|8674.2|8672.7|50
1703742300000|2023-12-28 05:45:00|8675.4|8673.9|8676.3|8674.8|8676.3|8674.8|8675.2|8673.7|37
1703742600000|2023-12-28 05:50:00|8676.2|8674.7|8676.6|8675.1|8676.6|8675.1|8675.9|8674.4|45
1703742900000|2023-12-28 05:55:00|8676.5|8675|8673.7|8672.2|8676.5|8675|8673.4|8671.9|107
1703743200000|2023-12-28 06:00:00|8673.8|8672.3|8675.5|8674|8675.8|8674.3|8673.6|8672.1|56
1703743500000|2023-12-28 06:05:00|8675.6|8674.1|8675.3|8673.8|8675.9|8674.4|8674.6|8673.1|91
1703743800000|2023-12-28 06:10:00|8675.4|8673.9|8673|8671.5|8675.9|8674.4|8673|8671.5|117
1703744100000|2023-12-28 06:15:00|8672.9|8671.4|8673.9|8672.4|8674.1|8672.6|8672.7|8671.2|92
1703744400000|2023-12-28 06:20:00|8674|8672.5|8673.1|8671.6|8674|8672.5|8672.1|8670.6|117
1703744700000|2023-12-28 06:25:00|8673.2|8671.7|8672.2|8670.7|8673.2|8671.7|8671.5|8670|101
1703745000000|2023-12-28 06:30:00|8672.3|8670.8|8675.8|8674.3|8676.2|8674.7|8672.3|8670.8|89
1703745300000|2023-12-28 06:35:00|8675.9|8674.4|8676.2|8674.7|8676.4|8674.9|8675.1|8673.6|104
1703745600000|2023-12-28 06:40:00|8676.3|8674.8|8674.4|8672.9|8676.4|8674.9|8674.1|8672.6|87
1703745900000|2023-12-28 06:45:00|8674.6|8673.1|8675.4|8673.9|8675.8|8674.3|8674.1|8672.6|91
1703746200000|2023-12-28 06:50:00|8675.5|8674|8678.1|8676.6|8678.3|8676.8|8675.2|8673.7|102
1703746500000|2023-12-28 06:55:00|8678|8676.5|8678.2|8676.7|8678.3|8676.8|8677.4|8675.9|71
1703746800000|2023-12-28 07:00:00|8678.4|8676.9|8678.7|8677.2|8680.9|8679.4|8678.4|8676.9|189
1703747100000|2023-12-28 07:05:00|8678.8|8677.3|8678.2|8676.7|8679.3|8677.8|8677.8|8676.3|131
1703747400000|2023-12-28 07:10:00|8678.1|8676.6|8675.2|8673.7|8678.1|8676.6|8675.2|8673.7|220
1703747700000|2023-12-28 07:15:00|8675.3|8673.8|8674.6|8673.1|8675.8|8674.3|8674.5|8673|141
1703748000000|2023-12-28 07:20:00|8674.7|8673.2|8673.2|8671.7|8675.6|8674.1|8673|8671.5|116
1703748300000|2023-12-28 07:25:00|8673.5|8672|8673.2|8671.7|8674.1|8672.6|8672.6|8671.1|80
1703748600000|2023-12-28 07:30:00|8673.3|8671.8|8674.2|8672.7|8674.6|8673.1|8670.8|8669.3|223
1703748900000|2023-12-28 07:35:00|8674.3|8672.8|8675.1|8673.6|8675.5|8674|8672.1|8670.6|131
1703749200000|2023-12-28 07:40:00|8675.2|8673.7|8678.9|8677.4|8679.1|8677.6|8675|8673.5|177
1703749500000|2023-12-28 07:45:00|8678.7|8677.2|8678|8676.5|8680.1|8678.6|8677.8|8676.3|144
1703749800000|2023-12-28 07:50:00|8678.1|8676.6|8675.4|8673.9|8679.2|8677.7|8675.1|8673.6|181
1703750100000|2023-12-28 07:55:00|8675.5|8674|8673.1|8671.6|8675.6|8674.1|8672.2|8670.7|145
1703750400000|2023-12-28 08:00:00|8673|8671.5|8676.3|8674.8|8677.2|8675.7|8672.5|8671|278
1703750700000|2023-12-28 08:05:00|8676.2|8674.7|8675|8673.5|8677.9|8676.4|8674.8|8673.3|192
1703751000000|2023-12-28 08:10:00|8674.9|8673.4|8673.8|8672.3|8675.8|8674.3|8673.7|8672.2|295
1703751300000|2023-12-28 08:15:00|8673.9|8672.4|8674.1|8672.6|8674.4|8672.9|8672.5|8671|265
1703751600000|2023-12-28 08:20:00|8673.9|8672.4|8671.4|8669.9|8674.8|8673.3|8670.6|8669.1|200
1703751900000|2023-12-28 08:25:00|8671.5|8670|8671.9|8670.4|8673.9|8672.4|8669.9|8668.4|244
1703752200000|2023-12-28 08:30:00|8672.1|8670.6|8676.4|8674.9|8677|8675.5|8671.9|8670.4|262
1703752500000|2023-12-28 08:35:00|8676.6|8675.1|8680.4|8678.9|8680.9|8679.4|8674.4|8672.9|229
1703752800000|2023-12-28 08:40:00|8680|8678.5|8681.5|8680|8682|8680.5|8679.7|8678.2|228
1703753100000|2023-12-28 08:45:00|8681.4|8679.9|8683.8|8682.3|8684.4|8682.9|8680.9|8679.4|158
1703753400000|2023-12-28 08:50:00|8683.7|8682.2|8683.9|8682.4|8685.9|8684.4|8683.2|8681.7|172
1703753700000|2023-12-28 08:55:00|8683.8|8682.3|8685.8|8684.3|8686|8684.5|8682.6|8681.1|190
1703754000000|2023-12-28 09:00:00|8685.9|8684.4|8682.7|8681.2|8686.2|8684.7|8682.5|8681|194
1703754300000|2023-12-28 09:05:00|8682.6|8681.1|8684.8|8683.3|8684.8|8683.3|8680.7|8679.2|176
1703754600000|2023-12-28 09:10:00|8684.7|8683.2|8688.8|8687.3|8690.2|8688.7|8684.7|8683.2|176
1703754900000|2023-12-28 09:15:00|8688.7|8687.2|8689.8|8688.3|8690.1|8688.6|8687.6|8686.1|154
1703755200000|2023-12-28 09:20:00|8689.7|8688.2|8692.7|8691.2|8692.7|8691.2|8688.9|8687.4|149
1703755500000|2023-12-28 09:25:00|8692.8|8691.3|8693.2|8691.7|8694.1|8692.6|8692.6|8691.1|109
1703755800000|2023-12-28 09:30:00|8693|8691.5|8694.5|8693|8695|8693.5|8691|8689.5|188
1703756100000|2023-12-28 09:35:00|8694.6|8693.1|8695.8|8694.3|8698.2|8696.7|8694|8692.5|327
1703756400000|2023-12-28 09:40:00|8695.9|8694.4|8693.6|8692.1|8697.1|8695.6|8692.9|8691.4|206
1703756700000|2023-12-28 09:45:00|8693.5|8692|8694.6|8693.1|8696|8694.5|8691.9|8690.4|242
1703757000000|2023-12-28 09:50:00|8694.8|8693.3|8698|8696.5|8698.3|8696.8|8694.7|8693.2|219
1703757300000|2023-12-28 09:55:00|8698.1|8696.6|8699.2|8697.7|8699.9|8698.4|8697.5|8696|180
1703757600000|2023-12-28 10:00:00|8699.1|8697.6|8696.6|8695.1|8699.4|8697.9|8695.6|8694.1|180
1703757900000|2023-12-28 10:05:00|8696.8|8695.3|8696.2|8694.7|8697.7|8696.2|8695.9|8694.4|169
1703758200000|2023-12-28 10:10:00|8696.3|8694.8|8694.8|8693.3|8696.3|8694.8|8694.1|8692.6|128
1703758500000|2023-12-28 10:15:00|8694.7|8693.2|8694.2|8692.7|8695|8693.5|8693.2|8691.7|150
1703758800000|2023-12-28 10:20:00|8694.3|8692.8|8694.9|8693.4|8696|8694.5|8692.8|8691.3|128
1703759100000|2023-12-28 10:25:00|8695|8693.5|8692.2|8690.7|8695.3|8693.8|8692|8690.5|145
1703759400000|2023-12-28 10:30:00|8692.1|8690.6|8695.6|8694.1|8696.2|8694.7|8691.8|8690.3|185
1703759700000|2023-12-28 10:35:00|8695.7|8694.2|8697.8|8696.3|8698.7|8697.2|8695.3|8693.8|227
1703760000000|2023-12-28 10:40:00|8697.9|8696.4|8696.6|8695.1|8698|8696.5|8696|8694.5|178
1703760300000|2023-12-28 10:45:00|8696.7|8695.2|8697.6|8696.1|8699.7|8698.2|8694.3|8692.8|178
1703760600000|2023-12-28 10:50:00|8697.5|8696|8697.1|8695.6|8697.6|8696.1|8694.4|8692.9|189
1703760900000|2023-12-28 10:55:00|8697|8695.5|8696.4|8694.9|8698|8696.5|8695.8|8694.3|184
1703761200000|2023-12-28 11:00:00|8696.3|8694.8|8695.9|8694.4|8697|8695.5|8695.7|8694.2|177
1703761500000|2023-12-28 11:05:00|8696|8694.5|8697.8|8696.3|8698.6|8697.1|8696|8694.5|159
1703761800000|2023-12-28 11:10:00|8698|8696.5|8695.7|8694.2|8698.3|8696.8|8695.2|8693.7|135
1703762100000|2023-12-28 11:15:00|8695.8|8694.3|8693.9|8692.4|8696|8694.5|8693.2|8691.7|152
1703762400000|2023-12-28 11:20:00|8693.8|8692.3|8693.2|8691.7|8694.3|8692.8|8691.2|8689.7|150
1703762700000|2023-12-28 11:25:00|8693.1|8691.6|8694.6|8693.1|8695.5|8694|8692.9|8691.4|106
1703763000000|2023-12-28 11:30:00|8694.7|8693.2|8692.7|8691.2|8694.7|8693.2|8692.3|8690.8|144
1703763300000|2023-12-28 11:35:00|8692.6|8691.1|8690.8|8689.3|8693.4|8691.9|8690.3|8688.8|125
1703763600000|2023-12-28 11:40:00|8690.9|8689.4|8693.7|8692.2|8694|8692.5|8690.6|8689.1|110
1703763900000|2023-12-28 11:45:00|8693.6|8692.1|8693.4|8691.9|8693.7|8692.2|8691.9|8690.4|106
1703764200000|2023-12-28 11:50:00|8693.5|8692|8694.5|8693|8695.6|8694.1|8693.3|8691.8|123
1703764500000|2023-12-28 11:55:00|8694.4|8692.9|8693.6|8692.1|8695.9|8694.4|8692.9|8691.4|223
1703764800000|2023-12-28 12:00:00|8693.7|8692.2|8694.9|8693.4|8694.9|8693.4|8692.3|8690.8|132
1703765100000|2023-12-28 12:05:00|8695|8693.5|8697.9|8696.4|8698.8|8697.3|8694.6|8693.1|134
1703765400000|2023-12-28 12:10:00|8698|8696.5|8699.6|8698.1|8700.3|8698.8|8697.9|8696.4|179
1703765700000|2023-12-28 12:15:00|8699.7|8698.2|8700.3|8698.8|8700.5|8699|8698.3|8696.8|133
1703766000000|2023-12-28 12:20:00|8700.4|8698.9|8702.8|8701.3|8702.9|8701.4|8699.6|8698.1|142
1703766300000|2023-12-28 12:25:00|8702.7|8701.2|8701.9|8700.4|8703.4|8701.9|8701.1|8699.6|182
1703766600000|2023-12-28 12:30:00|8702|8700.5|8703.8|8702.3|8704.5|8703|8702|8700.5|119
1703766900000|2023-12-28 12:35:00|8703.1|8701.6|8704.8|8703.3|8705|8703.5|8701.5|8700|193
1703767200000|2023-12-28 12:40:00|8705|8703.5|8705.6|8704.1|8705.8|8704.3|8704.7|8703.2|114
1703767500000|2023-12-28 12:45:00|8705.5|8704|8704.3|8702.8|8705.7|8704.2|8702.9|8701.4|137
1703767800000|2023-12-28 12:50:00|8704.2|8702.7|8702.1|8700.6|8704.5|8703|8700.8|8699.3|151
1703768100000|2023-12-28 12:55:00|8702.3|8700.8|8705.8|8704.3|8706.1|8704.6|8702|8700.5|155
1703768400000|2023-12-28 13:00:00|8705.9|8704.4|8706|8704.5|8708|8706.5|8705.4|8703.9|208
1703768700000|2023-12-28 13:05:00|8705.6|8704.1|8706.5|8705|8707.8|8706.3|8704.1|8702.6|155
1703769000000|2023-12-28 13:10:00|8706.3|8704.8|8711.7|8710.2|8711.7|8710.2|8705.9|8704.4|188
1703769300000|2023-12-28 13:15:00|8711.9|8710.4|8712.6|8711.1|8713.4|8711.9|8709.8|8708.3|185
1703769600000|2023-12-28 13:20:00|8712.5|8711|8715.3|8713.8|8715.4|8713.9|8712.4|8710.9|141
1703769900000|2023-12-28 13:25:00|8715.2|8713.7|8712.3|8709.1|8715.3|8713.8|8711|8707.7|196
1703770200000|2023-12-28 13:30:00|8712.5|8709|8705.8|8704.3|8714|8712.5|8705.8|8704.3|409
1703770500000|2023-12-28 13:35:00|8705.6|8704.1|8701.6|8700.1|8706.4|8704.9|8701.3|8699.8|269
1703770800000|2023-12-28 13:40:00|8701.5|8700|8702.8|8701.3|8703.9|8702.4|8699.9|8698.4|257
1703771100000|2023-12-28 13:45:00|8702.7|8701.2|8703.1|8701.6|8703.6|8702.1|8700.9|8699.4|160
1703771400000|2023-12-28 13:50:00|8703.2|8701.7|8701.9|8700.4|8704.3|8702.8|8701.6|8700.1|312
1703771700000|2023-12-28 13:55:00|8701.8|8700.3|8691|8689.5|8704.2|8702.7|8690.7|8689.2|475
1703772000000|2023-12-28 14:00:00|8691.1|8689.6|8696.7|8695.2|8697.3|8695.8|8690.9|8689.4|414
1703772300000|2023-12-28 14:05:00|8696.9|8695.4|8696.8|8695.3|8698.1|8696.6|8695|8693.5|226
1703772600000|2023-12-28 14:10:00|8696.9|8695.4|8695.1|8693.6|8697.7|8696.2|8694.3|8692.8|201
1703772900000|2023-12-28 14:15:00|8694.9|8693.4|8695.8|8694.3|8696.9|8695.4|8694.3|8692.8|175
1703773200000|2023-12-28 14:20:00|8695.7|8694.2|8696|8694.5|8697.4|8695.9|8694.7|8693.2|187
1703773500000|2023-12-28 14:25:00|8696.1|8694.6|8697|8695.5|8697.2|8695.7|8695.3|8693.8|148
1703773800000|2023-12-28 14:30:00|8697.1|8695.6|8698.6|8697.1|8699.5|8698|8696.3|8694.8|293
1703774100000|2023-12-28 14:35:00|8698.7|8697.2|8697.9|8696.4|8698.8|8697.3|8696.6|8695.1|255
1703774400000|2023-12-28 14:40:00|8697.5|8696|8698.5|8697|8700.2|8698.7|8697.3|8695.8|255
1703774700000|2023-12-28 14:45:00|8698.6|8697.1|8695.6|8694.1|8700.4|8698.9|8695.6|8694.1|241
1703775000000|2023-12-28 14:50:00|8695.5|8694|8692.3|8690.8|8697|8695.5|8692.3|8690.8|248
1703775300000|2023-12-28 14:55:00|8692.4|8690.9|8693.8|8692.3|8695|8693.5|8692.2|8690.7|227
1703775600000|2023-12-28 15:00:00|8693.7|8692.2|8697.4|8695.9|8697.4|8695.9|8693.6|8692.1|199
1703775900000|2023-12-28 15:05:00|8697.5|8696|8699|8697.5|8701.3|8699.8|8697.5|8696|221
1703776200000|2023-12-28 15:10:00|8698.9|8697.4|8700.1|8698.6|8701.3|8699.8|8698.7|8697.2|218
1703776500000|2023-12-28 15:15:00|8700|8698.5|8703|8701.5|8703.1|8701.6|8700|8698.5|200
1703776800000|2023-12-28 15:20:00|8702.9|8701.4|8702.3|8700.8|8703|8701.5|8698.2|8696.7|175
1703777100000|2023-12-28 15:25:00|8702.4|8700.9|8705|8703.5|8705.7|8704.2|8701.1|8699.6|205
1703777400000|2023-12-28 15:30:00|8705.1|8703.6|8703.8|8702.3|8707.4|8705.9|8703.7|8702.2|226
1703777700000|2023-12-28 15:35:00|8703.7|8702.2|8706.6|8705.1|8706.6|8705.1|8702.9|8701.4|167
1703778000000|2023-12-28 15:40:00|8706.7|8705.2|8704|8702.5|8707|8705.5|8704|8702.5|251
1703778300000|2023-12-28 15:45:00|8703.9|8702.4|8700.3|8698.8|8704.4|8702.9|8699.9|8698.4|220
1703778600000|2023-12-28 15:50:00|8700.4|8698.9|8700.3|8698.8|8702.6|8701.1|8699.7|8698.2|237
1703778900000|2023-12-28 15:55:00|8700.4|8698.9|8697.8|8696.3|8701.5|8700|8696.9|8695.6|467
1703779200000|2023-12-28 16:00:00|8697.9|8696.4|8696.7|8695.2|8699.5|8698|8696.4|8694.9|353
1703779500000|2023-12-28 16:05:00|8696.5|8695|8693|8691.5|8696.9|8695.4|8691.9|8690.4|228
1703779800000|2023-12-28 16:10:00|8693.1|8691.6|8692|8690.5|8694.7|8693.2|8691.5|8690|219
1703780100000|2023-12-28 16:15:00|8691.8|8690.3|8696.1|8694.6|8698.4|8696.9|8691.7|8690.2|277
1703780400000|2023-12-28 16:20:00|8696.2|8694.7|8694.8|8693.3|8696.4|8694.9|8694.5|8693|145
1703780700000|2023-12-28 16:25:00|8694.9|8693.4|8693.1|8691.6|8694.9|8693.4|8693|8691.5|156
1703781000000|2023-12-28 16:30:00|8693.3|8691.8|8696.1|8694.6|8696.4|8694.9|8693.3|8691.8|172
1703781300000|2023-12-28 16:35:00|8696.2|8694.7|8694.1|8692.6|8696.7|8695.2|8693.8|8692.3|168
1703781600000|2023-12-28 16:40:00|8694|8692.5|8692.9|8691.4|8694.9|8693.4|8692.9|8691.4|109
1703781900000|2023-12-28 16:45:00|8693|8691.5|8694.6|8693.1|8696.2|8694.7|8692.8|8691.3|154
1703782200000|2023-12-28 16:50:00|8694.5|8693|8692.2|8690.7|8694.6|8693.1|8691.9|8690.4|185
1703782500000|2023-12-28 16:55:00|8691.7|8690.2|8690.7|8689.2|8691.8|8690.3|8687.2|8685.7|213
1703782800000|2023-12-28 17:00:00|8690.8|8689.3|8691.4|8689.9|8691.9|8690.4|8690.7|8689.2|89
1703783100000|2023-12-28 17:05:00|8691.5|8690|8692.9|8691.4|8692.9|8691.4|8690.6|8689.1|135
1703783400000|2023-12-28 17:10:00|8693|8691.5|8692.7|8691.2|8694.2|8692.7|8692.6|8691.1|118
1703783700000|2023-12-28 17:15:00|8692.8|8691.3|8695|8693.5|8695.2|8693.7|8692.7|8691.2|96
1703784000000|2023-12-28 17:20:00|8695.1|8693.6|8698.4|8696.9|8698.5|8697|8695.1|8693.6|108
1703784300000|2023-12-28 17:25:00|8698.3|8696.8|8698.9|8697.4|8699.7|8698.2|8698.3|8696.8|73
1703784600000|2023-12-28 17:30:00|8699|8697.5|8694.9|8693.4|8699.4|8697.9|8694.8|8693.3|90
1703784900000|2023-12-28 17:35:00|8694.8|8693.3|8696.2|8694.7|8696.3|8694.8|8694.6|8693.1|94
1703785200000|2023-12-28 17:40:00|8696.1|8694.6|8695.8|8694.3|8696.8|8695.3|8695.6|8694.1|83
1703785500000|2023-12-28 17:45:00|8695.9|8694.4|8694.5|8693|8696|8694.5|8693.9|8692.4|82
1703785800000|2023-12-28 17:50:00|8694.6|8693.1|8692.2|8690.7|8695.2|8693.7|8692.2|8690.7|91
1703786100000|2023-12-28 17:55:00|8692.1|8690.6|8693.3|8691.8|8694.1|8692.6|8690.2|8688.7|163
1703786400000|2023-12-28 18:00:00|8693.2|8691.7|8691.5|8690|8693.6|8692.1|8689.5|8688|243
1703786700000|2023-12-28 18:05:00|8691.7|8690.2|8689.3|8687.8|8692.6|8691.1|8688.9|8687.4|186
1703787000000|2023-12-28 18:10:00|8689.4|8687.9|8691.8|8690.3|8692.1|8690.6|8689.3|8687.8|101
1703787300000|2023-12-28 18:15:00|8691.7|8690.2|8694|8692.5|8695.4|8693.9|8691.7|8690.2|69
1703787600000|2023-12-28 18:20:00|8693.9|8692.4|8695|8693.5|8695.1|8693.6|8692.4|8690.9|138
1703787900000|2023-12-28 18:25:00|8695.1|8693.6|8695.9|8694.4|8696.4|8694.9|8695|8693.5|124
1703788200000|2023-12-28 18:30:00|8696|8694.5|8696.8|8695.3|8697.7|8696.2|8695.8|8694.3|78
1703788500000|2023-12-28 18:35:00|8696.9|8695.4|8697|8695.5|8698.1|8696.6|8696.7|8695.2|82
1703788800000|2023-12-28 18:40:00|8697.1|8695.6|8696.8|8695.3|8697.8|8696.3|8696.2|8694.7|90
1703789100000|2023-12-28 18:45:00|8696.7|8695.2|8698.3|8696.8|8698.3|8696.8|8696.7|8695.2|84
1703789400000|2023-12-28 18:50:00|8698.2|8696.7|8698.5|8697|8699.2|8697.7|8698.1|8696.6|99
1703789700000|2023-12-28 18:55:00|8698.6|8697.1|8695.3|8693.8|8698.6|8697.1|8694.5|8693|131
1703790000000|2023-12-28 19:00:00|8695.2|8693.7|8693.6|8692.1|8695.3|8693.8|8693|8691.5|99
1703790300000|2023-12-28 19:05:00|8693.7|8692.2|8693.5|8692|8695.1|8693.6|8693.5|8692|57
1703790600000|2023-12-28 19:10:00|8693.6|8692.1|8694.9|8693.4|8694.9|8693.4|8693.3|8691.8|82
1703790900000|2023-12-28 19:15:00|8695|8693.5|8695.7|8694.2|8695.9|8694.4|8694.6|8693.1|73
1703791200000|2023-12-28 19:20:00|8695.6|8694.1|8695.2|8693.7|8695.9|8694.4|8694.7|8693.2|80
1703791500000|2023-12-28 19:25:00|8695.1|8693.6|8694.4|8692.9|8695.1|8693.6|8694.2|8692.7|48
1703791800000|2023-12-28 19:30:00|8694.3|8692.8|8696.7|8695.2|8696.7|8695.2|8694.2|8692.7|69
1703792100000|2023-12-28 19:35:00|8696.8|8695.3|8696.6|8695.1|8696.9|8695.4|8695.9|8694.4|58
1703792400000|2023-12-28 19:40:00|8696.7|8695.2|8697.4|8695.9|8697.6|8696.1|8696.3|8694.8|81
1703792700000|2023-12-28 19:45:00|8697.5|8696|8696.9|8695.4|8698|8696.5|8696.5|8695|82
1703793000000|2023-12-28 19:50:00|8697|8695.5|8695.4|8693.9|8697.4|8695.9|8695.3|8693.8|92
1703793300000|2023-12-28 19:55:00|8695.3|8693.8|8694.7|8693.2|8695.6|8694.1|8694.1|8692.6|96
1703793600000|2023-12-28 20:00:00|8694.9|8693.4|8693.7|8692.2|8695.6|8694.1|8693.7|8692.2|87
1703793900000|2023-12-28 20:05:00|8693.6|8692.1|8694.2|8692.7|8694.4|8692.9|8693.6|8692.1|92
1703794200000|2023-12-28 20:10:00|8694.1|8692.6|8693.1|8691.6|8694.2|8692.7|8693.1|8691.6|96
1703794500000|2023-12-28 20:15:00|8693|8691.5|8694.2|8692.7|8694.3|8692.8|8692.7|8691.2|80
1703794800000|2023-12-28 20:20:00|8694.3|8692.8|8695|8693.5|8695|8693.5|8694.1|8692.6|64
1703795100000|2023-12-28 20:25:00|8695.1|8693.6|8694.7|8693.2|8695.5|8694|8694.4|8692.9|88
1703795400000|2023-12-28 20:30:00|8694.8|8693.3|8692.5|8691|8694.8|8693.3|8692.3|8690.8|45
1703795700000|2023-12-28 20:35:00|8692.4|8690.9|8692.9|8691.4|8693.2|8691.7|8691.7|8690.2|61
1703796000000|2023-12-28 20:40:00|8693|8691.5|8691.3|8689.8|8693.1|8691.6|8691.3|8689.8|50
1703796300000|2023-12-28 20:45:00|8691.2|8689.7|8691|8689.5|8691.2|8689.7|8690.6|8689.1|42
1703796600000|2023-12-28 20:50:00|8690.9|8689.4|8692.3|8690.8|8692.4|8690.9|8690.8|8689.3|88
1703796900000|2023-12-28 20:55:00|8692.4|8690.9|8691.1|8689.6|8692.4|8690.9|8690.8|8689.3|84
1703797200000|2023-12-28 21:00:00|8691|8689.5|8692.3|8690.8|8692.9|8691.4|8690.2|8688.7|85
1703797500000|2023-12-28 21:05:00|8692.4|8690.9|8693.2|8691.7|8693.3|8691.8|8691.8|8690.3|35
1703797800000|2023-12-28 21:10:00|8693.3|8691.8|8693.5|8692|8693.6|8692.1|8692.9|8691.4|36
1703798100000|2023-12-28 21:15:00|8693.4|8691.9|8693.1|8691.6|8693.9|8692.4|8693|8691.5|40
1703798400000|2023-12-28 21:20:00|8693|8691.5|8690.5|8689|8693.1|8691.6|8690.3|8688.8|30
1703798700000|2023-12-28 21:25:00|8690.4|8688.9|8687.2|8685.7|8690.5|8689|8686.9|8685.4|72
1703799000000|2023-12-28 21:30:00|8687.4|8685.9|8686.9|8685.4|8687.4|8685.9|8686.5|8685|61
1703799300000|2023-12-28 21:35:00|8686.7|8685.2|8688.5|8687|8689.1|8687.6|8686.6|8685.1|42
1703799600000|2023-12-28 21:40:00|8688.2|8686.7|8688.5|8687|8688.7|8687.2|8688.1|8686.6|30
1703799900000|2023-12-28 21:45:00|8688.4|8686.9|8689.6|8688.1|8689.7|8688.2|8688.3|8686.8|20
1703800200000|2023-12-28 21:50:00|8689.9|8688.4|8689.8|8688.3|8690.3|8688.8|8689.7|8688.2|84
1703800500000|2023-12-28 21:55:00|8690.2|8687.8|8692.4|8681.7|8694.4|8687.8|8690.2|8681.4|185
1703800800000|2023-12-28 22:00:00|8695.2|8683.3|8695.4|8683.5|8696|8684.1|8694.8|8682.9|16
1703801100000|2023-12-28 22:05:00|8696.2|8684.3|8697.9|8686|8699.1|8687.2|8694.3|8683.9|18
1703801400000|2023-12-28 22:10:00|8697.8|8685.9|8697.8|8685.9|8698.5|8686.6|8695.5|8683.6|60
1703801700000|2023-12-28 22:15:00|8698|8686.1|8697.7|8685.8|8699.1|8687.2|8696.6|8684.7|71
1703802000000|2023-12-28 22:20:00|8697.8|8685.9|8700.2|8688.3|8700.7|8688.8|8696.6|8684.7|84
1703802300000|2023-12-28 22:25:00|8700.3|8688.4|8694.9|8683|8701.2|8689.3|8694.8|8682.9|60
1703802600000|2023-12-28 22:30:00|8695.2|8683.3|8693.4|8681.5|8695.2|8683.3|8692.4|8680.5|93
1703802900000|2023-12-28 22:35:00|8693.6|8681.7|8693.3|8681.4|8694.5|8682.6|8691.9|8680|103
1703803200000|2023-12-28 22:40:00|8693.4|8681.5|8692.2|8680.3|8693.6|8681.7|8692.2|8680.3|47
1703803500000|2023-12-28 22:45:00|8692.7|8680.8|8692.5|8680.6|8694.6|8682.7|8692.4|8680.5|57
1703803800000|2023-12-28 22:50:00|8692.4|8680.5|8697.8|8687.2|8699.6|8687.7|8691.4|8679.5|138
1703804100000|2023-12-28 22:55:00|8698|8687.3|8691.9|8681.5|8698.9|8687.8|8690.3|8681.3|206
1703804400000|2023-12-28 23:00:00|8691.5|8682.1|8689|8686.6|8693.2|8687.5|8689|8680.2|191
1703804700000|2023-12-28 23:05:00|8688.6|8687.1|8689.9|8688.4|8690|8688.5|8688.4|8686.9|46
1703805000000|2023-12-28 23:10:00|8690.1|8688.6|8691.4|8689.9|8691.9|8690.4|8690.1|8688.6|46
1703805300000|2023-12-28 23:15:00|8691.5|8690|8690.8|8689.3|8691.5|8690|8690.1|8688.6|66
1703805600000|2023-12-28 23:20:00|8690.9|8689.4|8691|8689.5|8691.5|8690|8690.8|8689.3|74
1703805900000|2023-12-28 23:25:00|8691.1|8689.6|8691.8|8690.3|8691.8|8690.3|8690.9|8689.4|34
1703806200000|2023-12-28 23:30:00|8691.7|8690.2|8691.8|8690.3|8692.3|8690.8|8691.2|8689.7|72
1703806500000|2023-12-28 23:35:00|8691.9|8690.4|8691.9|8690.4|8692.1|8690.6|8691.4|8689.9|45
1703806800000|2023-12-28 23:40:00|8692|8690.5|8692.5|8691|8692.6|8691.1|8691.6|8690.1|35
1703807100000|2023-12-28 23:45:00|8692.6|8691.1|8692.7|8691.2|8692.7|8691.2|8692|8690.5|39
1703807400000|2023-12-28 23:50:00|8692.6|8691.1|8692.9|8691.4|8693.2|8691.7|8692.5|8691|69
1703807700000|2023-12-28 23:55:00|8692.8|8691.3|8691.7|8690.2|8693.2|8691.7|8691.5|8690|34
1703808000000|2023-12-29 00:00:00|8691.9|8690.4|8692.1|8690.6|8692.5|8691|8691.2|8689.7|70
1703808300000|2023-12-29 00:05:00|8692.2|8690.7|8692.9|8691.4|8693.3|8691.8|8692.2|8690.7|57
1703808600000|2023-12-29 00:10:00|8692.8|8691.3|8693.8|8692.3|8693.9|8692.4|8692.8|8691.3|42
1703808900000|2023-12-29 00:15:00|8693.6|8692.1|8693.1|8691.6|8694.2|8692.7|8692.9|8691.4|60
1703809200000|2023-12-29 00:20:00|8693.2|8691.7|8693.5|8692|8693.7|8692.2|8692.9|8691.4|36
1703809500000|2023-12-29 00:25:00|8693.6|8692.1|8693.1|8691.6|8693.7|8692.2|8693.1|8691.6|36
1703809800000|2023-12-29 00:30:00|8692.7|8691.2|8693.6|8692.1|8693.8|8692.3|8692.7|8691.2|53
1703810100000|2023-12-29 00:35:00|8693.8|8692.3|8694.4|8692.9|8694.6|8693.1|8693.1|8691.6|69
1703810400000|2023-12-29 00:40:00|8694.5|8693|8694.9|8693.4|8695.1|8693.6|8694.1|8692.6|56
1703810700000|2023-12-29 00:45:00|8695|8693.5|8696.3|8694.8|8696.3|8694.8|8695|8693.5|66
1703811000000|2023-12-29 00:50:00|8696.4|8694.9|8697.4|8695.9|8699.4|8697.9|8696.2|8694.7|205
1703811300000|2023-12-29 00:55:00|8697.5|8696|8695.2|8693.7|8698.3|8696.8|8695.2|8693.7|150
1703811600000|2023-12-29 01:00:00|8695.1|8693.6|8695.9|8694.4|8696.3|8694.8|8694.4|8692.9|95
1703811900000|2023-12-29 01:05:00|8695.8|8694.3|8697|8695.5|8697|8695.5|8695.7|8694.2|72
1703812200000|2023-12-29 01:10:00|8696.9|8695.4|8696.8|8695.3|8697.1|8695.6|8696.2|8694.7|54
1703812500000|2023-12-29 01:15:00|8696.7|8695.2|8695.7|8694.2|8696.8|8695.3|8695.5|8694|95
1703812800000|2023-12-29 01:20:00|8695.6|8694.1|8697.7|8696.2|8697.8|8696.3|8695.4|8693.9|67
1703813100000|2023-12-29 01:25:00|8697.6|8696.1|8695.8|8694.3|8697.7|8696.2|8695.7|8694.2|83
1703813400000|2023-12-29 01:30:00|8695.7|8694.2|8696.2|8694.7|8696.4|8694.9|8695.3|8693.8|48
1703813700000|2023-12-29 01:35:00|8696.1|8694.6|8695.9|8694.4|8696.1|8694.6|8695.5|8694|69
1703814000000|2023-12-29 01:40:00|8696|8694.5|8696.3|8694.8|8696.7|8695.2|8695.3|8693.8|76
1703814300000|2023-12-29 01:45:00|8696.4|8694.9|8697.3|8695.8|8697.5|8696|8696.3|8694.8|73
1703814600000|2023-12-29 01:50:00|8697.2|8695.7|8699.5|8698|8699.5|8698|8696.6|8695.1|71
1703814900000|2023-12-29 01:55:00|8699.8|8698.3|8698.9|8697.4|8700.2|8698.7|8698.4|8696.9|103
1703815200000|2023-12-29 02:00:00|8698.8|8697.3|8697.1|8695.6|8698.9|8697.4|8696.5|8695|71
1703815500000|2023-12-29 02:05:00|8697|8695.5|8698.7|8697.2|8698.9|8697.4|8696.9|8695.4|62
1703815800000|2023-12-29 02:10:00|8698.8|8697.3|8698.2|8696.7|8699.5|8698|8698.1|8696.6|52
1703816100000|2023-12-29 02:15:00|8698.3|8696.8|8697.9|8696.4|8698.6|8697.1|8697.8|8696.3|57
1703816400000|2023-12-29 02:20:00|8697.8|8696.3|8696.6|8695.1|8697.8|8696.3|8696.6|8695.1|51
1703816700000|2023-12-29 02:25:00|8696.7|8695.2|8695.9|8694.4|8697|8695.5|8695.8|8694.3|49
1703817000000|2023-12-29 02:30:00|8696|8694.5|8695.1|8693.6|8696|8694.5|8694.4|8692.9|62
1703817300000|2023-12-29 02:35:00|8695.2|8693.7|8695.2|8693.7|8695.6|8694.1|8695.1|8693.6|31
1703817600000|2023-12-29 02:40:00|8695.1|8693.6|8695|8693.5|8695.4|8693.9|8694.7|8693.2|24
1703817900000|2023-12-29 02:45:00|8694.9|8693.4|8693.9|8692.4|8695|8693.5|8693.8|8692.3|37
1703818200000|2023-12-29 02:50:00|8694|8692.5|8694.5|8693|8694.6|8693.1|8693.9|8692.4|42
1703818500000|2023-12-29 02:55:00|8694.4|8692.9|8693.8|8692.3|8694.5|8693|8693.4|8691.9|41
1703818800000|2023-12-29 03:00:00|8693.9|8692.4|8693|8691.5|8694.1|8692.6|8692.9|8691.4|41
1703819100000|2023-12-29 03:05:00|8693.1|8691.6|8693.3|8691.8|8694|8692.5|8693|8691.5|31
1703819400000|2023-12-29 03:10:00|8693.4|8691.9|8693.1|8691.6|8693.6|8692.1|8692.9|8691.4|56
1703819700000|2023-12-29 03:15:00|8693|8691.5|8692.5|8691|8693.5|8692|8692.5|8691|50
1703820000000|2023-12-29 03:20:00|8692.4|8690.9|8691.6|8690.1|8692.5|8691|8691.5|8690|57
1703820300000|2023-12-29 03:25:00|8691.7|8690.2|8690.5|8689|8692|8690.5|8690.5|8689|47
1703820600000|2023-12-29 03:30:00|8690.4|8688.9|8690.1|8688.6|8691.1|8689.6|8689.6|8688.1|97
1703820900000|2023-12-29 03:35:00|8690|8688.5|8689.6|8688.1|8690.3|8688.8|8689.6|8688.1|51
1703821200000|2023-12-29 03:40:00|8689.7|8688.2|8689.6|8688.1|8689.9|8688.4|8689.2|8687.7|41
1703821500000|2023-12-29 03:45:00|8689.7|8688.2|8689.4|8687.9|8690.2|8688.7|8689.4|8687.9|48
1703821800000|2023-12-29 03:50:00|8689.5|8688|8688.7|8687.2|8689.5|8688|8688|8686.5|50
1703822100000|2023-12-29 03:55:00|8688.6|8687.1|8687.6|8686.1|8688.6|8687.1|8687.3|8685.8|41
1703822400000|2023-12-29 04:00:00|8687.5|8686|8688.3|8686.8|8688.5|8687|8687.1|8685.6|44
1703822700000|2023-12-29 04:05:00|8688.2|8686.7|8687.8|8686.3|8688.5|8687|8687.5|8686|45
1703823000000|2023-12-29 04:10:00|8687.7|8686.2|8688.1|8686.6|8688.4|8686.9|8687|8685.5|56
1703823300000|2023-12-29 04:15:00|8688.2|8686.7|8687.7|8686.2|8688.2|8686.7|8687.6|8686.1|30
1703823600000|2023-12-29 04:20:00|8687.6|8686.1|8687.3|8685.8|8688.1|8686.6|8686.5|8685|63
1703823900000|2023-12-29 04:25:00|8687.2|8685.7|8686.4|8684.9|8687.2|8685.7|8686.2|8684.7|54
1703824200000|2023-12-29 04:30:00|8685.9|8684.4|8684.8|8683.3|8685.9|8684.4|8684.8|8683.3|42
1703824500000|2023-12-29 04:35:00|8684.9|8683.4|8685|8683.5|8685.3|8683.8|8684.6|8683.1|69
1703824800000|2023-12-29 04:40:00|8684.8|8683.3|8684.1|8682.6|8685|8683.5|8683.5|8682|110
1703825100000|2023-12-29 04:45:00|8684.2|8682.7|8684.4|8682.9|8685.2|8683.7|8683.7|8682.2|84
1703825400000|2023-12-29 04:50:00|8684.3|8682.8|8684.7|8683.2|8684.9|8683.4|8684|8682.5|28
1703825700000|2023-12-29 04:55:00|8684.8|8683.3|8682.7|8681.2|8684.8|8683.3|8682.3|8680.8|99
1703826000000|2023-12-29 05:00:00|8682.6|8681.1|8681|8679.5|8682.9|8681.4|8680.5|8679|56
1703826300000|2023-12-29 05:05:00|8680.9|8679.4|8680.6|8679.1|8681.1|8679.6|8680.2|8678.7|23
1703826600000|2023-12-29 05:10:00|8680.5|8679|8678|8676.5|8680.8|8679.3|8677.5|8676|121
1703826900000|2023-12-29 05:15:00|8678.1|8676.6|8678.4|8676.9|8678.4|8676.9|8677.5|8676|65
1703827200000|2023-12-29 05:20:00|8678.1|8676.6|8677.9|8676.4|8678.4|8676.9|8677.7|8676.2|50
1703827500000|2023-12-29 05:25:00|8676.8|8675.3|8674.4|8672.9|8677.2|8675.7|8674.2|8672.7|83
1703827800000|2023-12-29 05:30:00|8674.3|8672.8|8674|8672.5|8676.4|8674.9|8673.3|8671.8|120
1703828100000|2023-12-29 05:35:00|8674.1|8672.6|8673.8|8672.3|8674.2|8672.7|8673.2|8671.7|67
1703828400000|2023-12-29 05:40:00|8673.9|8672.4|8674.9|8673.4|8676.8|8675.3|8673.9|8672.4|102
1703828700000|2023-12-29 05:45:00|8674.7|8673.2|8674.2|8672.7|8674.7|8673.2|8673.6|8672.1|87
1703829000000|2023-12-29 05:50:00|8674.1|8672.6|8673.2|8671.7|8674.9|8673.4|8670.5|8669|67
1703829300000|2023-12-29 05:55:00|8673.3|8671.8|8671.4|8669.9|8673.7|8672.2|8670.3|8668.8|184
1703829600000|2023-12-29 06:00:00|8671.3|8669.8|8674.3|8672.8|8674.4|8672.9|8671.3|8669.8|110
1703829900000|2023-12-29 06:05:00|8674.1|8672.6|8671.5|8670|8674.2|8672.7|8671.1|8669.6|122
1703830200000|2023-12-29 06:10:00|8671.4|8669.9|8672.4|8670.9|8673.5|8672|8671.2|8669.7|92
1703830500000|2023-12-29 06:15:00|8672.5|8671|8671.4|8669.9|8672.5|8671|8671.2|8669.7|89
1703830800000|2023-12-29 06:20:00|8671.6|8670.1|8671.7|8670.2|8673.6|8672.1|8671.6|8670.1|87
1703831100000|2023-12-29 06:25:00|8671.8|8670.3|8670.6|8669.1|8671.8|8670.3|8669.8|8668.3|92
1703831400000|2023-12-29 06:30:00|8670.5|8669|8672.9|8671.4|8673.9|8672.4|8670.5|8669|86
1703831700000|2023-12-29 06:35:00|8672.8|8671.3|8671.3|8669.8|8673|8671.5|8671.1|8669.6|76
1703832000000|2023-12-29 06:40:00|8671.2|8669.7|8671.7|8670.2|8672.1|8670.6|8670.9|8669.4|63
1703832300000|2023-12-29 06:45:00|8671.8|8670.3|8672.6|8671.1|8672.7|8671.2|8671.7|8670.2|65
1703832600000|2023-12-29 06:50:00|8672.5|8671|8671.2|8669.7|8672.5|8671|8670.9|8669.4|53
1703832900000|2023-12-29 06:55:00|8671.1|8669.6|8671.8|8670.3|8672.2|8670.7|8671.1|8669.6|118
1703833200000|2023-12-29 07:00:00|8672.1|8670.6|8674.4|8672.9|8675.2|8673.7|8672.1|8670.6|158
1703833500000|2023-12-29 07:05:00|8674.3|8672.8|8676.4|8674.9|8676.6|8675.1|8674.3|8672.8|100
1703833800000|2023-12-29 07:10:00|8676.5|8675|8678.6|8677.1|8678.7|8677.2|8676|8674.5|95
1703834100000|2023-12-29 07:15:00|8678.5|8677|8675.5|8674|8679.7|8678.2|8674.6|8673.1|134
1703834400000|2023-12-29 07:20:00|8675.4|8673.9|8676|8674.5|8676.4|8674.9|8674.9|8673.4|87
1703834700000|2023-12-29 07:25:00|8675.9|8674.4|8676.2|8674.7|8676.8|8675.3|8675.8|8674.3|123
1703835000000|2023-12-29 07:30:00|8676.3|8674.8|8678.8|8677.3|8678.9|8677.4|8674.4|8672.9|112
1703835300000|2023-12-29 07:35:00|8678.9|8677.4|8677.5|8676|8678.9|8677.4|8676.8|8675.3|132
1703835600000|2023-12-29 07:40:00|8677.4|8675.9|8678.4|8676.9|8678.7|8677.2|8677.1|8675.6|106
1703835900000|2023-12-29 07:45:00|8678.6|8677.1|8681.4|8679.9|8681.4|8679.9|8678.5|8677|112
1703836200000|2023-12-29 07:50:00|8681.3|8679.8|8680.9|8679.4|8682.4|8680.9|8679.9|8678.4|96
1703836500000|2023-12-29 07:55:00|8680.7|8679.2|8681.8|8680.3|8682.1|8680.6|8680.2|8678.7|131
1703836800000|2023-12-29 08:00:00|8681.6|8680.1|8680.4|8678.9|8682.7|8681.2|8680.4|8678.9|164
1703837100000|2023-12-29 08:05:00|8680.5|8679|8682.4|8680.9|8682.8|8681.3|8678.8|8677.3|166
1703837400000|2023-12-29 08:10:00|8682.5|8681|8683.2|8681.7|8684.8|8683.3|8681.6|8680.1|222
1703837700000|2023-12-29 08:15:00|8682.8|8681.3|8685|8683.5|8685.4|8683.9|8682.8|8681.3|161
1703838000000|2023-12-29 08:20:00|8684.9|8683.4|8685.5|8684|8686.3|8684.8|8684.9|8683.4|181
1703838300000|2023-12-29 08:25:00|8685.8|8684.3|8685.7|8684.2|8686.3|8684.8|8684|8682.5|144
1703838600000|2023-12-29 08:30:00|8685.8|8684.3|8684.2|8682.7|8686.5|8685|8683.8|8682.3|110
1703838900000|2023-12-29 08:35:00|8684.1|8682.6|8680.6|8679.1|8684.7|8683.2|8680.6|8679.1|172
1703839200000|2023-12-29 08:40:00|8680.5|8679|8679.9|8678.4|8682.2|8680.7|8679.3|8677.8|170
1703839500000|2023-12-29 08:45:00|8679.6|8678.1|8681.3|8679.8|8682.5|8681|8679.5|8678|154
1703839800000|2023-12-29 08:50:00|8681.2|8679.7|8681.9|8680.4|8683.3|8681.8|8681.2|8679.7|159
1703840100000|2023-12-29 08:55:00|8682|8680.5|8683.1|8681.6|8684.8|8683.3|8681.9|8680.4|224
1703840400000|2023-12-29 09:00:00|8683|8681.5|8681.3|8679.8|8683.6|8682.1|8680.8|8679.3|235
1703840700000|2023-12-29 09:05:00|8681.2|8679.7|8684.1|8682.6|8684.1|8682.6|8681.2|8679.7|166
1703841000000|2023-12-29 09:10:00|8684|8682.5|8686.4|8684.9|8686.6|8685.1|8682.9|8681.4|227
1703841300000|2023-12-29 09:15:00|8686.3|8684.8|8688.2|8686.7|8688.4|8686.9|8686|8684.5|204
1703841600000|2023-12-29 09:20:00|8688.1|8686.6|8686.7|8685.2|8688.1|8686.6|8686.6|8685.1|157
1703841900000|2023-12-29 09:25:00|8686.6|8685.1|8688.5|8687|8688.7|8687.2|8685.8|8684.3|215
1703842200000|2023-12-29 09:30:00|8688.6|8687.1|8688.5|8687|8688.7|8687.2|8686.2|8684.7|217
1703842500000|2023-12-29 09:35:00|8688.4|8686.9|8689.7|8688.2|8691.1|8689.6|8688.2|8686.7|179
1703842800000|2023-12-29 09:40:00|8689.8|8688.3|8693.3|8691.8|8693.9|8692.4|8689.7|8688.2|196
1703843100000|2023-12-29 09:45:00|8693.5|8692|8691.4|8689.9|8694.2|8692.7|8690.8|8689.3|199
1703843400000|2023-12-29 09:50:00|8691.5|8690|8696.3|8694.8|8696.8|8695.3|8691.1|8689.6|188
1703843700000|2023-12-29 09:55:00|8696.4|8694.9|8696.9|8695.4|8697.8|8696.3|8696.3|8694.8|188
1703844000000|2023-12-29 10:00:00|8696.8|8695.3|8695.3|8693.8|8698.6|8697.1|8694.8|8693.3|230
1703844300000|2023-12-29 10:05:00|8695.2|8693.7|8695.8|8694.3|8696|8694.5|8692.4|8690.9|170
1703844600000|2023-12-29 10:10:00|8695.9|8694.4|8695.5|8694|8696.1|8694.6|8694|8692.5|123
1703844900000|2023-12-29 10:15:00|8695.4|8693.9|8698.2|8696.7|8698.4|8696.9|8695.1|8693.6|177
1703845200000|2023-12-29 10:20:00|8698.3|8696.8|8698.7|8697.2|8699.3|8697.8|8696.4|8694.9|181
1703845500000|2023-12-29 10:25:00|8698.8|8697.3|8699.1|8697.6|8700.4|8698.9|8697.8|8696.3|160
1703845800000|2023-12-29 10:30:00|8699|8697.5|8697.8|8696.3|8699.7|8698.2|8697.2|8695.7|132
1703846100000|2023-12-29 10:35:00|8697.9|8696.4|8696.8|8695.3|8698|8696.5|8695.2|8693.7|207
1703846400000|2023-12-29 10:40:00|8696.6|8695.1|8695.1|8693.6|8697.3|8695.8|8693.5|8692|211
1703846700000|2023-12-29 10:45:00|8695.2|8693.7|8695.2|8693.7|8695.7|8694.2|8693.5|8692|145
1703847000000|2023-12-29 10:50:00|8695.3|8693.8|8693.1|8691.6|8695.3|8693.8|8692.4|8690.9|149
1703847300000|2023-12-29 10:55:00|8693.2|8691.7|8690.7|8689.2|8694.7|8693.2|8690.2|8688.7|204
1703847600000|2023-12-29 11:00:00|8690.9|8689.4|8693.5|8692|8694|8692.5|8690.2|8688.7|163
1703847900000|2023-12-29 11:05:00|8693.3|8691.8|8693.8|8692.3|8694.4|8692.9|8690|8688.5|138
1703848200000|2023-12-29 11:10:00|8693.9|8692.4|8694.8|8693.3|8695.6|8694.1|8693.6|8692.1|167
1703848500000|2023-12-29 11:15:00|8695|8693.5|8692.9|8691.4|8695.9|8694.4|8692.4|8690.9|128
1703848800000|2023-12-29 11:20:00|8693.7|8692.2|8690.4|8688.9|8694.2|8692.7|8689.9|8688.4|178
1703849100000|2023-12-29 11:25:00|8690.3|8688.8|8690.8|8689.3|8691.6|8690.1|8688.1|8686.6|229
1703849400000|2023-12-29 11:30:00|8691.1|8689.6|8693.5|8692|8694.7|8693.2|8691.1|8689.6|182
1703849700000|2023-12-29 11:35:00|8693.6|8692.1|8690.9|8689.4|8693.6|8692.1|8689.3|8687.8|249
1703850000000|2023-12-29 11:40:00|8691|8689.5|8692.3|8690.8|8692.9|8691.4|8691|8689.5|161
1703850300000|2023-12-29 11:45:00|8692.2|8690.7|8691.3|8689.8|8693.5|8692|8690.7|8689.2|144
1703850600000|2023-12-29 11:50:00|8691.4|8689.9|8691.9|8690.4|8692.5|8691|8689.8|8688.3|126
1703850900000|2023-12-29 11:55:00|8691.8|8690.3|8691|8689.5|8693|8691.5|8690.7|8689.2|134
1703851200000|2023-12-29 12:00:00|8691.1|8689.6|8690.3|8688.8|8692.5|8691|8690.3|8688.8|157
1703851500000|2023-12-29 12:05:00|8690.4|8688.9|8692.6|8691.1|8693.7|8692.2|8690.4|8688.9|169
1703851800000|2023-12-29 12:10:00|8692.5|8691|8692.8|8691.3|8694.2|8692.7|8691.2|8689.7|213
1703852100000|2023-12-29 12:15:00|8692.9|8691.4|8693.6|8692.1|8693.9|8692.4|8692.7|8691.2|116
1703852400000|2023-12-29 12:20:00|8693.5|8692|8692.4|8690.9|8694.2|8692.7|8692.2|8690.7|151
1703852700000|2023-12-29 12:25:00|8692.5|8691|8694.7|8693.2|8694.7|8693.2|8691.5|8690|207
1703853000000|2023-12-29 12:30:00|8694.8|8693.3|8692.9|8691.4|8695.5|8694|8692.6|8691.1|213
1703853300000|2023-12-29 12:35:00|8692.8|8691.3|8697.4|8695.9|8698.4|8696.9|8692.5|8691|180
1703853600000|2023-12-29 12:40:00|8697.5|8696|8697.6|8696.1|8698.7|8697.2|8696.3|8694.8|184
1703853900000|2023-12-29 12:45:00|8697.3|8695.8|8698.6|8697.1|8699.6|8698.1|8697.2|8695.7|148
1703854200000|2023-12-29 12:50:00|8698.7|8697.2|8695.9|8694.4|8698.7|8697.2|8695.6|8694.1|111
1703854500000|2023-12-29 12:55:00|8695.8|8694.3|8689.6|8688.1|8695.8|8694.3|8688.2|8686.7|375
1703854800000|2023-12-29 13:00:00|8689.5|8688|8694.1|8692.6|8697.1|8695.6|8689.4|8687.9|221
1703855100000|2023-12-29 13:05:00|8693.9|8692.4|8691.1|8689.6|8696.3|8694.8|8691.1|8689.6|188
1703855400000|2023-12-29 13:10:00|8691.2|8689.7|8692.2|8690.7|8695.1|8693.6|8691.1|8689.6|142
1703855700000|2023-12-29 13:15:00|8692.3|8690.8|8689|8687.5|8692.3|8690.8|8688.8|8687.3|186
1703856000000|2023-12-29 13:20:00|8689.1|8687.6|8688.4|8686.9|8689.4|8687.9|8686.7|8685.2|153
1703856300000|2023-12-29 13:25:00|8688.5|8687|8685.9|8684.4|8688.5|8687|8685.3|8683.8|184
1703856600000|2023-12-29 13:30:00|8686|8684.5|8685.6|8684.1|8686.3|8684.8|8682.9|8681.4|140
1703856900000|2023-12-29 13:35:00|8685.7|8684.2|8683.9|8682.4|8686.8|8685.3|8682.4|8680.9|272
1703857200000|2023-12-29 13:40:00|8683.7|8682.2|8682.7|8681.2|8684|8682.5|8681.9|8680.4|172
1703857500000|2023-12-29 13:45:00|8682.8|8681.3|8688.4|8686.9|8688.8|8687.3|8682.7|8681.2|209
1703857800000|2023-12-29 13:50:00|8688.3|8686.8|8690.2|8688.7|8691.5|8690|8688.3|8686.8|207
1703858100000|2023-12-29 13:55:00|8690.1|8688.6|8686.6|8685.1|8691.9|8690.4|8686.5|8685|208
1703858400000|2023-12-29 14:00:00|8686.5|8685|8689.2|8687.7|8689.8|8688.3|8686.2|8684.7|250
1703858700000|2023-12-29 14:05:00|8689.1|8687.6|8688.9|8687.4|8690.3|8688.8|8686.7|8685.2|208
1703859000000|2023-12-29 14:10:00|8688.8|8687.3|8694|8692.5|8694.2|8692.7|8688.4|8686.9|172
1703859300000|2023-12-29 14:15:00|8693.9|8692.4|8694.8|8693.3|8698.1|8696.6|8693.9|8692.4|172
1703859600000|2023-12-29 14:20:00|8694.7|8693.2|8699.4|8697.9|8699.9|8698.4|8694.7|8693.2|151
1703859900000|2023-12-29 14:25:00|8699.5|8698|8700.1|8698.6|8700.3|8698.8|8698.4|8696.9|136
1703860200000|2023-12-29 14:30:00|8699.9|8698.4|8699.3|8697.8|8700.7|8699.2|8699.1|8697.6|191
1703860500000|2023-12-29 14:35:00|8699|8697.5|8699.3|8697.8|8702|8700.5|8698.7|8697.2|176
1703860800000|2023-12-29 14:40:00|8699.4|8697.9|8698.4|8696.9|8700|8698.5|8698.2|8696.7|220
1703861100000|2023-12-29 14:45:00|8698.5|8697|8695.7|8694.2|8698.6|8697.1|8695.3|8693.8|233
1703861400000|2023-12-29 14:50:00|8695.6|8694.1|8692.9|8691.4|8695.6|8694.1|8692|8690.5|278
1703861700000|2023-12-29 14:55:00|8692.8|8691.3|8693.5|8692|8693.5|8692|8690|8688.5|272
1703862000000|2023-12-29 15:00:00|8693.7|8692.2|8691.4|8689.9|8697.1|8695.6|8691.4|8689.9|299
1703862300000|2023-12-29 15:05:00|8691.5|8690|8687|8685.5|8691.8|8690.3|8686.5|8685|274
1703862600000|2023-12-29 15:10:00|8687.1|8685.6|8688.9|8687.4|8689.1|8687.6|8687.1|8685.6|175
1703862900000|2023-12-29 15:15:00|8689|8687.5|8686.1|8684.6|8689.1|8687.6|8685.5|8684|207
1703863200000|2023-12-29 15:20:00|8686.2|8684.7|8686|8684.5|8687|8685.5|8685.5|8684|156
1703863500000|2023-12-29 15:25:00|8685.8|8684.3|8685.8|8684.3|8686.8|8685.3|8684.1|8682.6|178
1703863800000|2023-12-29 15:30:00|8685.9|8684.4|8682.8|8681.3|8686|8684.5|8682.7|8681.2|227
1703864100000|2023-12-29 15:35:00|8682.7|8681.2|8686.3|8684.8|8686.3|8684.8|8679.5|8678|298
1703864400000|2023-12-29 15:40:00|8686.2|8684.7|8690|8688.5|8690.8|8689.3|8686|8684.5|332
1703864700000|2023-12-29 15:45:00|8690.2|8688.7|8679.9|8678.4|8698|8696.5|8679.9|8678.4|627
1703865000000|2023-12-29 15:50:00|8679.7|8678.2|8679.9|8678.4|8681.3|8679.8|8676.5|8675|535
1703865300000|2023-12-29 15:55:00|8680|8678.5|8667.5|8666|8680.4|8678.9|8667.1|8665.6|857
1703865600000|2023-12-29 16:00:00|8667.4|8665.9|8670.5|8669|8671.5|8670|8662.5|8661|910
1703865900000|2023-12-29 16:05:00|8670.4|8668.9|8678.5|8677|8678.5|8677|8670.4|8668.9|338
1703866200000|2023-12-29 16:10:00|8678.6|8677.1|8676.9|8675.4|8679.5|8678|8676.9|8675.4|291
1703866500000|2023-12-29 16:15:00|8677|8675.5|8678.4|8676.9|8679.4|8677.9|8676.6|8675.1|300
1703866800000|2023-12-29 16:20:00|8678.5|8677|8678.2|8676.7|8680.2|8678.7|8677.2|8675.7|246
1703867100000|2023-12-29 16:25:00|8678.3|8676.8|8679.6|8678.1|8681.3|8679.8|8678.2|8676.7|213
1703867400000|2023-12-29 16:30:00|8679.5|8678|8682.3|8680.8|8682.4|8680.9|8678.8|8677.3|249
1703867700000|2023-12-29 16:35:00|8682.2|8680.7|8683.3|8681.8|8683.8|8682.3|8681.8|8680.3|217
1703868000000|2023-12-29 16:40:00|8683.2|8681.7|8683.5|8682|8685.2|8683.7|8683.2|8681.7|200
1703868300000|2023-12-29 16:45:00|8683.4|8681.9|8683.3|8681.8|8683.7|8682.2|8682.1|8680.6|138
1703868600000|2023-12-29 16:50:00|8683.2|8681.7|8683.8|8682.3|8683.9|8682.4|8680.6|8679.1|230
1703868900000|2023-12-29 16:55:00|8683.6|8682.1|8682.3|8680.8|8685|8683.5|8681.1|8679.6|288
1703869200000|2023-12-29 17:00:00|8682.2|8680.7|8680.9|8679.4|8682.6|8681.1|8680.8|8679.3|189
1703869500000|2023-12-29 17:05:00|8680.8|8679.3|8677.1|8675.6|8680.8|8679.3|8676.8|8675.3|240
1703869800000|2023-12-29 17:10:00|8677|8675.5|8678|8676.5|8679.1|8677.6|8673.8|8672.3|229
1703870100000|2023-12-29 17:15:00|8678.1|8676.6|8671|8669.5|8678.1|8676.6|8669.7|8668.2|324
1703870400000|2023-12-29 17:20:00|8671.2|8669.7|8673.3|8671.8|8673.7|8672.2|8668.9|8667.4|200
1703870700000|2023-12-29 17:25:00|8673.5|8672|8675|8673.5|8675.9|8674.4|8673.1|8671.6|130
1703871000000|2023-12-29 17:30:00|8675.1|8673.6|8672.3|8670.8|8675.5|8674|8672|8670.5|101
1703871300000|2023-12-29 17:35:00|8672.2|8670.7|8672.6|8671.1|8674.1|8672.6|8672.1|8670.6|141
1703871600000|2023-12-29 17:40:00|8672.4|8670.9|8673.3|8671.8|8674.3|8672.8|8672.4|8670.9|144
1703871900000|2023-12-29 17:45:00|8673.4|8671.9|8674.2|8672.7|8675.3|8673.8|8673.3|8671.8|159
1703872200000|2023-12-29 17:50:00|8674.3|8672.8|8672.6|8671.1|8674.5|8673|8672.4|8670.9|118
1703872500000|2023-12-29 17:55:00|8672.5|8671|8670|8668.5|8672.5|8671|8668.4|8666.9|182
1703872800000|2023-12-29 18:00:00|8669.9|8668.4|8669.8|8668.3|8672.6|8671.1|8668.7|8667.2|324
1703873100000|2023-12-29 18:05:00|8669.9|8668.4|8668.1|8666.6|8670.1|8668.6|8667.8|8666.3|233
1703873400000|2023-12-29 18:10:00|8668.2|8666.7|8670.5|8669|8671.1|8669.6|8667.7|8666.2|202
1703873700000|2023-12-29 18:15:00|8670.4|8668.9|8669.3|8667.8|8670.9|8669.4|8668.9|8667.4|162
1703874000000|2023-12-29 18:20:00|8669.2|8667.7|8671.6|8670.1|8672.1|8670.6|8669.1|8667.6|184
1703874300000|2023-12-29 18:25:00|8671.5|8670|8672.1|8670.6|8673.2|8671.7|8671.4|8669.9|157
1703874600000|2023-12-29 18:30:00|8672.2|8670.7|8672.3|8670.8|8672.5|8671|8671.3|8669.8|144
1703874900000|2023-12-29 18:35:00|8672.2|8670.7|8669|8667.5|8672.3|8670.8|8668.7|8667.2|153
1703875200000|2023-12-29 18:40:00|8668.9|8667.4|8670.4|8668.9|8670.4|8668.9|8668.7|8667.2|167
1703875500000|2023-12-29 18:45:00|8670.3|8668.8|8669.1|8667.6|8671.3|8669.8|8668.3|8666.8|154
1703875800000|2023-12-29 18:50:00|8669.2|8667.7|8670.4|8668.9|8670.5|8669|8668.7|8667.2|152
1703876100000|2023-12-29 18:55:00|8670.3|8668.8|8671.4|8669.9|8671.8|8670.3|8669|8667.5|178
1703876400000|2023-12-29 19:00:00|8671.3|8669.8|8671.6|8670.1|8673|8671.5|8671.3|8669.8|150
1703876700000|2023-12-29 19:05:00|8671.8|8670.3|8672.8|8671.3|8673.3|8671.8|8671.6|8670.1|95
1703877000000|2023-12-29 19:10:00|8672.7|8671.2|8672.6|8671.1|8675.2|8673.7|8672.6|8671.1|140
1703877300000|2023-12-29 19:15:00|8672.7|8671.2|8672.1|8670.6|8673.4|8671.9|8671.7|8670.2|160
1703877600000|2023-12-29 19:20:00|8672|8670.5|8668.4|8666.9|8672.1|8670.6|8668.2|8666.7|129
1703877900000|2023-12-29 19:25:00|8668.5|8667|8669.5|8668|8670|8668.5|8667.9|8666.4|142
1703878200000|2023-12-29 19:30:00|8669.6|8668.1|8668.4|8666.9|8670.2|8668.7|8668.1|8666.6|137
1703878500000|2023-12-29 19:35:00|8668.5|8667|8667.2|8665.7|8668.7|8667.2|8666.2|8664.7|119
1703878800000|2023-12-29 19:40:00|8667.1|8665.6|8669.7|8668.2|8669.8|8668.3|8666.9|8665.4|108
1703879100000|2023-12-29 19:45:00|8669.6|8668.1|8663.4|8661.9|8669.7|8668.2|8663.4|8661.9|100
1703879400000|2023-12-29 19:50:00|8663.3|8661.8|8662.5|8661|8663.8|8662.3|8662|8660.5|86
1703879700000|2023-12-29 19:55:00|8662.4|8660.9|8662.8|8661.3|8663.4|8661.9|8661.6|8660.1|171
1703880000000|2023-12-29 20:00:00|8662.4|8660.9|8663.7|8662.2|8664.6|8663.1|8662|8660.5|143
1703880300000|2023-12-29 20:05:00|8663.6|8662.1|8663.4|8661.9|8664|8662.5|8662.4|8660.9|130
1703880600000|2023-12-29 20:10:00|8663.5|8662|8663.1|8661.6|8665|8663.5|8662.8|8661.3|114
1703880900000|2023-12-29 20:15:00|8663.3|8661.8|8664.1|8662.6|8664.6|8663.1|8663.3|8661.8|114
1703881200000|2023-12-29 20:20:00|8664.2|8662.7|8663.3|8661.8|8664.9|8663.4|8662.9|8661.4|89
1703881500000|2023-12-29 20:25:00|8663.4|8661.9|8661.7|8660.2|8663.4|8661.9|8661.6|8660.1|91
1703881800000|2023-12-29 20:30:00|8661.6|8660.1|8662.1|8660.6|8662.4|8660.9|8661.6|8660.1|56
1703882100000|2023-12-29 20:35:00|8662.2|8660.7|8661.9|8660.4|8662.6|8661.1|8661.5|8660|46
1703882400000|2023-12-29 20:40:00|8662|8660.5|8661.2|8659.7|8662|8660.5|8661|8659.5|94
1703882700000|2023-12-29 20:45:00|8661.1|8659.6|8661.7|8660.2|8662.5|8661|8661.1|8659.6|77
1703883000000|2023-12-29 20:50:00|8661.9|8660.4|8662.2|8660.7|8662.6|8661.1|8660.9|8659.4|94
1703883300000|2023-12-29 20:55:00|8662|8660.5|8661.9|8660.4|8662.6|8661.1|8661.5|8660|131
1703883600000|2023-12-29 21:00:00|8661.8|8660.3|8662|8660.5|8662.5|8661|8661.3|8659.8|148
1703883900000|2023-12-29 21:05:00|8662.1|8660.6|8663.9|8662.4|8664.1|8662.6|8661.9|8660.4|171
1703884200000|2023-12-29 21:10:00|8663.8|8662.3|8664.4|8662.9|8664.6|8663.1|8662.9|8661.4|85
1703884500000|2023-12-29 21:15:00|8664.5|8663|8663.8|8662.3|8664.5|8663|8663.5|8662|106
1703884800000|2023-12-29 21:20:00|8663.7|8662.2|8663.9|8662.4|8664.2|8662.7|8663.3|8661.8|84
1703885100000|2023-12-29 21:25:00|8663.8|8662.3|8664.8|8663.3|8665.6|8664.1|8663.4|8661.9|123
1703885400000|2023-12-29 21:30:00|8664.3|8662.8|8665.4|8663.9|8665.7|8664.2|8663.8|8662.3|150
1703885700000|2023-12-29 21:35:00|8665.5|8664|8665.1|8663.6|8665.7|8664.2|8664.9|8663.4|159
1703886000000|2023-12-29 21:40:00|8665.2|8663.7|8667.9|8666.4|8667.9|8666.4|8664.7|8663.2|200
1703886300000|2023-12-29 21:45:00|8668.4|8666.9|8666.6|8665.1|8669.2|8667.7|8666.1|8664.6|133
1703886600000|2023-12-29 21:50:00|8666.8|8665.3|8669.5|8668|8670.1|8668.6|8666.8|8665.3|337
1703886900000|2023-12-29 21:55:00|8670.7|8668.3|8673.8|8665|8677|8670.1|8669.7|8663.8|341
1704142800000|2024-01-01 21:00:00|8690.4|8672.4|8690.8|8672.4|8690.8|8672.4|8690.4|8672.4|3
1704143400000|2024-01-01 21:10:00|8695.6|8674.6|8693.1|8672.1|8695.6|8674.6|8689|8668|10
1704143700000|2024-01-01 21:15:00|8691.5|8674.4|8690.6|8669.6|8693.6|8674.4|8688.8|8667.8|19
1704144000000|2024-01-01 21:20:00|8690.7|8669.7|8690.6|8669.6|8690.7|8669.7|8690.6|8669.6|2
1704144300000|2024-01-01 21:25:00|8691.6|8670.6|8694.4|8673.4|8694.4|8673.4|8691.6|8670.6|27
1704144600000|2024-01-01 21:30:00|8694.3|8674.2|8693.6|8674.1|8694.3|8674.3|8692.7|8673.6|14
1704144900000|2024-01-01 21:35:00|8692.8|8674.4|8693.6|8674.1|8693.6|8674.4|8692.8|8674.1|2
1704145200000|2024-01-01 21:40:00|8692.8|8674.4|8693.3|8673.8|8693.6|8674.4|8692.8|8673.8|5
1704145500000|2024-01-01 21:45:00|8693|8673.5|8687.4|8676.4|8693|8677.9|8687|8673.5|21
1704145800000|2024-01-01 21:50:00|8687.3|8676.3|8689|8678|8689|8678|8687.3|8676.3|4
1704146100000|2024-01-01 21:55:00|8688.5|8676.6|8687|8675.1|8691|8679.1|8680.8|8668.9|40
1704146400000|2024-01-01 22:00:00|8687.4|8675.5|8686.9|8675|8687.4|8675.5|8685.1|8673.2|39
1704146700000|2024-01-01 22:05:00|8686.8|8674.9|8687.2|8675.3|8688.2|8676.3|8686.1|8674.2|7
1704147000000|2024-01-01 22:10:00|8684.2|8672.3|8686.3|8674.4|8687.2|8675.3|8684.2|8672.3|23
1704147300000|2024-01-01 22:15:00|8686.4|8674.5|8686.9|8675|8686.9|8675|8686.2|8674.3|4
1704147600000|2024-01-01 22:20:00|8686.5|8674.6|8682.5|8672|8686.5|8674.6|8682.5|8671.4|67
1704147900000|2024-01-01 22:25:00|8682.6|8672.1|8682.9|8672.2|8683.4|8672.3|8681.8|8671.7|29
1704148200000|2024-01-01 22:30:00|8682.8|8672.1|8686.8|8674.9|8689|8677.1|8681.8|8671.8|81
1704148500000|2024-01-01 22:35:00|8686.7|8674.8|8678.9|8667|8687.8|8675.9|8678.9|8667|67
1704148800000|2024-01-01 22:40:00|8679|8667.1|8679.4|8668.8|8680|8669.6|8678.6|8666.7|74
1704149100000|2024-01-01 22:45:00|8680.1|8669.1|8680.8|8669.3|8681|8669.4|8680.1|8668.9|80
1704149400000|2024-01-01 22:50:00|8681|8669.5|8680.2|8669.6|8681.7|8670|8680|8669.3|65
1704149700000|2024-01-01 22:55:00|8680.1|8669.8|8680.2|8672.6|8681.8|8672.8|8678.9|8669.7|80
1704150000000|2024-01-01 23:00:00|8680.3|8672.4|8671.6|8669.2|8680.3|8672.7|8671.4|8668.9|219
1704150300000|2024-01-01 23:05:00|8671.1|8669.6|8670.4|8668.9|8671.1|8669.6|8670|8668.5|58
1704150600000|2024-01-01 23:10:00|8670.3|8668.8|8669.9|8668.4|8671.3|8669.8|8669.6|8668.1|98
1704150900000|2024-01-01 23:15:00|8670|8668.5|8672.5|8671|8672.5|8671|8669.9|8668.4|88
1704151200000|2024-01-01 23:20:00|8672.1|8670.6|8672.8|8671.3|8673|8671.5|8671.7|8670.2|60
1704151500000|2024-01-01 23:25:00|8672.7|8671.2|8670.3|8668.8|8672.7|8671.2|8670.1|8668.6|60
1704151800000|2024-01-01 23:30:00|8670.2|8668.7|8670.9|8669.4|8670.9|8669.4|8669.9|8668.4|58
1704152100000|2024-01-01 23:35:00|8670.8|8669.3|8672.2|8670.7|8672.3|8670.8|8670.7|8669.2|72
1704152400000|2024-01-01 23:40:00|8672.1|8670.6|8672.1|8670.6|8672.2|8670.7|8671.5|8670|53
1704152700000|2024-01-01 23:45:00|8672.3|8670.8|8670.8|8669.3|8673.2|8671.7|8670.5|8669|68
1704153000000|2024-01-01 23:50:00|8670.9|8669.4|8671.5|8670|8671.7|8670.2|8670.9|8669.4|85
1704153300000|2024-01-01 23:55:00|8671.6|8670.1|8671.5|8670|8671.9|8670.4|8671.2|8669.7|48
1704153600000|2024-01-02 00:00:00|8671.7|8670.2|8671.3|8669.8|8672.8|8671.3|8670.9|8669.4|101
1704153900000|2024-01-02 00:05:00|8671.5|8670|8672.4|8670.9|8673.1|8671.6|8671.4|8669.9|49
1704154200000|2024-01-02 00:10:00|8672.3|8670.8|8672.2|8670.7|8672.4|8670.9|8670.9|8669.4|64
1704154500000|2024-01-02 00:15:00|8672.3|8670.8|8672.2|8670.7|8672.4|8670.9|8671.3|8669.8|35
1704154800000|2024-01-02 00:20:00|8672.3|8670.8|8672.6|8671.1|8673.7|8672.2|8672.2|8670.7|37
1704155100000|2024-01-02 00:25:00|8672.7|8671.2|8673.4|8671.9|8674.1|8672.6|8672.7|8671.2|57
1704155400000|2024-01-02 00:30:00|8673.5|8672|8674.3|8672.8|8674.4|8672.9|8673|8671.5|58
1704155700000|2024-01-02 00:35:00|8674.4|8672.9|8674.5|8673|8674.8|8673.3|8673.4|8671.9|59
1704156000000|2024-01-02 00:40:00|8674.4|8672.9|8674.9|8673.4|8675.2|8673.7|8674.1|8672.6|58
1704156300000|2024-01-02 00:45:00|8674.8|8673.3|8674.5|8673|8675.1|8673.6|8673.9|8672.4|74
1704156600000|2024-01-02 00:50:00|8674.6|8673.1|8674.3|8672.8|8674.6|8673.1|8673.5|8672|75
1704156900000|2024-01-02 00:55:00|8674.2|8672.7|8674.6|8673.1|8674.6|8673.1|8673.5|8672|66
1704157200000|2024-01-02 01:00:00|8674.8|8673.3|8674.3|8672.8|8675.8|8674.3|8674.1|8672.6|153
1704157500000|2024-01-02 01:05:00|8674.4|8672.9|8675.5|8674|8675.6|8674.1|8673.6|8672.1|72
1704157800000|2024-01-02 01:10:00|8675.4|8673.9|8675.2|8673.7|8675.5|8674|8674.8|8673.3|78
1704158100000|2024-01-02 01:15:00|8674.9|8673.4|8675.8|8674.3|8675.9|8674.4|8674.4|8672.9|102
1704158400000|2024-01-02 01:20:00|8675.7|8674.2|8675.7|8674.2|8677|8675.5|8675.1|8673.6|79
1704158700000|2024-01-02 01:25:00|8675.9|8674.4|8675.5|8674|8675.9|8674.4|8675|8673.5|64
1704159000000|2024-01-02 01:30:00|8675.6|8674.1|8675.1|8673.6|8676|8674.5|8674.5|8673|108
1704159300000|2024-01-02 01:35:00|8675.2|8673.7|8675.4|8673.9|8676.4|8674.9|8675.1|8673.6|77
1704159600000|2024-01-02 01:40:00|8675.5|8674|8675.3|8673.8|8675.6|8674.1|8675|8673.5|57
1704159900000|2024-01-02 01:45:00|8675.1|8673.6|8675.7|8674.2|8675.8|8674.3|8675.1|8673.6|67
1704160200000|2024-01-02 01:50:00|8675.5|8674|8675.9|8674.4|8676|8674.5|8675.5|8674|42
1704160500000|2024-01-02 01:55:00|8675.8|8674.3|8675.5|8674|8676.1|8674.6|8675.5|8674|44
1704160800000|2024-01-02 02:00:00|8675.6|8674.1|8673|8671.5|8675.6|8674.1|8672.9|8671.4|56
1704161100000|2024-01-02 02:05:00|8672.9|8671.4|8671.4|8669.9|8673.6|8672.1|8671.4|8669.9|65
1704161400000|2024-01-02 02:10:00|8671.5|8670|8670.4|8668.9|8672.5|8671|8670.4|8668.9|55
1704161700000|2024-01-02 02:15:00|8670.5|8669|8669.5|8668|8670.5|8669|8669.2|8667.7|59
1704162000000|2024-01-02 02:20:00|8669.4|8667.9|8668.2|8666.7|8670|8668.5|8668.1|8666.6|68
1704162300000|2024-01-02 02:25:00|8668.3|8666.8|8668.1|8666.6|8668.8|8667.3|8667.7|8666.2|73
1704162600000|2024-01-02 02:30:00|8668|8666.5|8667.6|8666.1|8668.2|8666.7|8666.6|8665.1|137
1704162900000|2024-01-02 02:35:00|8667.7|8666.2|8670.9|8669.4|8672.2|8670.7|8667.7|8666.2|97
1704163200000|2024-01-02 02:40:00|8671|8669.5|8670.9|8669.4|8671.1|8669.6|8670.3|8668.8|80
1704163500000|2024-01-02 02:45:00|8671|8669.5|8670.3|8668.8|8671.4|8669.9|8669.8|8668.3|70
1704163800000|2024-01-02 02:50:00|8670.4|8668.9|8669.9|8668.4|8670.4|8668.9|8669|8667.5|78
1704164100000|2024-01-02 02:55:00|8669.6|8668.1|8669.5|8668|8670.2|8668.7|8669.2|8667.7|98
1704164400000|2024-01-02 03:00:00|8669.6|8668.1|8669.4|8667.9|8670.3|8668.8|8669.1|8667.6|85
1704164700000|2024-01-02 03:05:00|8669.3|8667.8|8668.3|8666.8|8669.5|8668|8668.1|8666.6|79
1704165000000|2024-01-02 03:10:00|8668.2|8666.7|8668.8|8667.3|8669.2|8667.7|8668.2|8666.7|55
1704165300000|2024-01-02 03:15:00|8668.7|8667.2|8670.2|8668.7|8670.2|8668.7|8668.7|8667.2|34
1704165600000|2024-01-02 03:20:00|8670.1|8668.6|8669.7|8668.2|8670.2|8668.7|8669.4|8667.9|42
1704165900000|2024-01-02 03:25:00|8669.6|8668.1|8669.5|8668|8669.7|8668.2|8669.1|8667.6|47
1704166200000|2024-01-02 03:30:00|8669.4|8667.9|8668.9|8667.4|8669.4|8667.9|8668.9|8667.4|55
1704166500000|2024-01-02 03:35:00|8668.7|8667.2|8668.6|8667.1|8668.8|8667.3|8668.1|8666.6|37
1704166800000|2024-01-02 03:40:00|8668.7|8667.2|8669.4|8667.9|8669.4|8667.9|8668.7|8667.2|34
1704167100000|2024-01-02 03:45:00|8669.3|8667.8|8668.5|8667|8669.4|8667.9|8667.9|8666.4|40
1704167400000|2024-01-02 03:50:00|8668.7|8667.2|8671.1|8669.6|8671.1|8669.6|8668.6|8667.1|44
1704167700000|2024-01-02 03:55:00|8671.2|8669.7|8668.9|8667.4|8671.6|8670.1|8668.6|8667.1|70
1704168000000|2024-01-02 04:00:00|8668.8|8667.3|8669|8667.5|8669.8|8668.3|8668.4|8666.9|75
1704168300000|2024-01-02 04:05:00|8668.9|8667.4|8668.9|8667.4|8669.4|8668|8668.4|8666.9|39
1704168600000|2024-01-02 04:10:00|8668.8|8667.3|8668.7|8667.2|8668.8|8667.3|8667.9|8666.4|41
1704168900000|2024-01-02 04:15:00|8668.8|8667.3|8668.9|8667.4|8669.9|8668.4|8668.8|8667.3|54
1704169200000|2024-01-02 04:20:00|8669|8667.5|8669.2|8667.7|8669.2|8667.7|8668.2|8666.7|41
1704169500000|2024-01-02 04:25:00|8669.1|8667.6|8668.4|8666.9|8669.1|8667.6|8668|8666.5|42
1704169800000|2024-01-02 04:30:00|8668.3|8666.8|8667.7|8666.2|8668.3|8666.8|8667.1|8665.6|52
1704170100000|2024-01-02 04:35:00|8667.6|8666.1|8667|8665.5|8668.2|8666.7|8666.8|8665.3|32
1704170400000|2024-01-02 04:40:00|8666.9|8665.4|8667|8665.5|8667.2|8665.7|8666.6|8665.1|43
1704170700000|2024-01-02 04:45:00|8667.1|8665.6|8667.5|8666|8667.6|8666.1|8666.9|8665.4|23
1704171000000|2024-01-02 04:50:00|8667.4|8665.9|8667.4|8665.9|8668.1|8666.6|8667.1|8665.6|31
1704171300000|2024-01-02 04:55:00|8667.3|8665.8|8668.7|8667.2|8668.8|8667.3|8666.9|8665.4|86
1704171600000|2024-01-02 05:00:00|8668.9|8667.4|8667.4|8665.9|8669.1|8667.6|8666.7|8665.2|98
1704171900000|2024-01-02 05:05:00|8667.7|8666.2|8667.9|8666.4|8668.1|8666.6|8667.4|8665.9|56
1704172200000|2024-01-02 05:10:00|8668|8666.5|8667.3|8665.8|8668|8666.5|8667.1|8665.6|69
1704172500000|2024-01-02 05:15:00|8667.2|8665.7|8667.1|8665.6|8667.6|8666.1|8666.9|8665.4|60
1704172800000|2024-01-02 05:20:00|8667|8665.5|8666.8|8665.3|8667.7|8666.2|8666.6|8665.1|51
1704173100000|2024-01-02 05:25:00|8666.6|8665.1|8666.9|8665.4|8667.3|8665.8|8666.5|8665|45
1704173400000|2024-01-02 05:30:00|8667|8665.5|8667.3|8665.8|8667.4|8665.9|8666.8|8665.3|69
1704173700000|2024-01-02 05:35:00|8667.2|8665.7|8666|8664.5|8667.3|8665.8|8665.9|8664.4|40
1704174000000|2024-01-02 05:40:00|8665.9|8664.4|8665.5|8664|8666|8664.5|8664.9|8663.4|38
1704174300000|2024-01-02 05:45:00|8665.6|8664.1|8662.3|8660.8|8665.6|8664.1|8661.8|8660.3|102
1704174600000|2024-01-02 05:50:00|8662.1|8660.6|8659.4|8657.9|8662.1|8660.6|8659.4|8657.9|115
1704174900000|2024-01-02 05:55:00|8659.3|8657.8|8663.1|8661.6|8664|8662.5|8659.3|8657.8|113
1704175200000|2024-01-02 06:00:00|8663.2|8661.7|8665.5|8664|8665.6|8664.1|8663|8661.5|66
1704175500000|2024-01-02 06:05:00|8665.6|8664.1|8664.9|8663.4|8666.2|8664.7|8664.7|8663.2|43
1704175800000|2024-01-02 06:10:00|8664.8|8663.3|8664.4|8662.9|8665|8663.5|8664|8662.5|51
1704176100000|2024-01-02 06:15:00|8664.5|8663|8665.7|8664.2|8666|8664.5|8664.5|8663|49
1704176400000|2024-01-02 06:20:00|8665.6|8664.1|8664.3|8662.8|8665.9|8664.4|8664.2|8662.7|56
1704176700000|2024-01-02 06:25:00|8664.4|8662.9|8664|8662.5|8665.2|8663.7|8663.9|8662.4|64
1704177000000|2024-01-02 06:30:00|8664.1|8662.6|8664.5|8663|8664.7|8663.2|8663.9|8662.4|85
1704177300000|2024-01-02 06:35:00|8664.6|8663.1|8664.5|8663|8664.7|8663.2|8663.9|8662.4|92
1704177600000|2024-01-02 06:40:00|8664.6|8663.1|8665.6|8664.1|8665.7|8664.2|8664.4|8662.9|67
1704177900000|2024-01-02 06:45:00|8665.5|8664|8664.6|8663.1|8666.5|8665|8664.6|8663.1|84
1704178200000|2024-01-02 06:50:00|8664.8|8663.3|8663.7|8662.2|8664.8|8663.3|8662.9|8661.4|81
1704178500000|2024-01-02 06:55:00|8663.8|8662.3|8663.4|8661.9|8664.3|8662.8|8663.2|8661.7|75
1704178800000|2024-01-02 07:00:00|8663.2|8661.7|8662.9|8661.4|8663.5|8662|8661.1|8659.6|161
1704179100000|2024-01-02 07:05:00|8663|8661.5|8663.5|8662|8664.2|8662.7|8660.8|8659.3|155
1704179400000|2024-01-02 07:10:00|8663.6|8662.1|8661|8659.5|8663.9|8662.4|8660.7|8659.5|152
1704179700000|2024-01-02 07:15:00|8660.9|8659.4|8659|8657.5|8661.4|8660.1|8657.4|8656.2|190
1704180000000|2024-01-02 07:20:00|8658.9|8657.4|8663.2|8661.7|8663.5|8662|8658.4|8656.9|148
1704180300000|2024-01-02 07:25:00|8662.9|8662|8664.7|8663.2|8664.9|8663.8|8662.2|8661.1|170
1704180600000|2024-01-02 07:30:00|8664.6|8663.1|8662.9|8661.4|8664.6|8663.1|8661.2|8659.7|196
1704180900000|2024-01-02 07:35:00|8663|8661.5|8663.1|8661.6|8664.5|8663|8660.9|8659.4|144
1704181200000|2024-01-02 07:40:00|8662.5|8661|8662.5|8661|8663.6|8662.5|8661.3|8660.1|149
1704181500000|2024-01-02 07:45:00|8662.4|8660.9|8662.2|8660.7|8663.7|8662.2|8660.9|8659.4|182
1704181800000|2024-01-02 07:50:00|8662.3|8660.8|8657.8|8656.3|8662.3|8660.8|8656.6|8655.1|270
1704182100000|2024-01-02 07:55:00|8658.1|8656.6|8652.3|8650.8|8658.8|8657.3|8651.4|8649.9|372
1704182400000|2024-01-02 08:00:00|8652.4|8650.9|8650.4|8648.9|8656.7|8655.2|8649|8647.5|467
1704182700000|2024-01-02 08:05:00|8650.7|8649.2|8649|8647.5|8653.1|8651.6|8647.2|8645.7|331
1704183000000|2024-01-02 08:10:00|8649.2|8647.7|8648.7|8647.2|8653.2|8651.7|8648.7|8647.2|331
1704183300000|2024-01-02 08:15:00|8648.8|8647.3|8650.3|8648.8|8653|8651.5|8647.9|8646.4|296
1704183600000|2024-01-02 08:20:00|8650.4|8648.9|8651.3|8649.8|8653.4|8651.9|8650.4|8648.9|220
1704183900000|2024-01-02 08:25:00|8651.4|8649.9|8651.2|8650.3|8652.9|8651.4|8650.7|8649.7|191
1704184200000|2024-01-02 08:30:00|8651.3|8650.4|8651|8649.5|8652.8|8651.3|8650|8648.8|188
1704184500000|2024-01-02 08:35:00|8650.9|8649.4|8652.8|8651.3|8654.1|8652.6|8650.9|8649.4|210
1704184800000|2024-01-02 08:40:00|8652.7|8651.2|8652|8650.5|8654.3|8652.8|8651.8|8650.3|162
1704185100000|2024-01-02 08:45:00|8651.9|8650.4|8651.3|8649.8|8651.9|8650.4|8648.6|8647.3|193
1704185400000|2024-01-02 08:50:00|8651.6|8650.1|8650.8|8649.3|8653.5|8652.1|8650.6|8649.1|276
1704185700000|2024-01-02 08:55:00|8650.7|8649.2|8651.7|8650.2|8652.6|8651.1|8646.4|8645.5|258
1704186000000|2024-01-02 09:00:00|8652.1|8650.6|8654.5|8653|8654.5|8653|8649.9|8648.7|225
1704186300000|2024-01-02 09:05:00|8654.6|8653.1|8653.4|8652.5|8656.6|8655.1|8653|8651.9|160
1704186600000|2024-01-02 09:10:00|8653.3|8652.4|8654.5|8653.6|8655.7|8654.6|8652.9|8651.7|237
1704186900000|2024-01-02 09:15:00|8654.7|8653.8|8656.1|8655.2|8656.8|8655.7|8654.4|8653.5|215
1704187200000|2024-01-02 09:20:00|8656.2|8655.3|8658.6|8657.1|8658.6|8657.3|8656.2|8655.3|158
1704187500000|2024-01-02 09:25:00|8659.1|8657.6|8657.2|8655.7|8659.8|8658.5|8656.3|8655|158
1704187800000|2024-01-02 09:30:00|8657.7|8656.2|8656.5|8655|8658.7|8657.7|8655.7|8654.2|197
1704188100000|2024-01-02 09:35:00|8656.3|8655.4|8659.6|8658.1|8660.1|8658.8|8655.8|8654.6|260
1704188400000|2024-01-02 09:40:00|8659.7|8658.2|8659.2|8657.7|8662.2|8660.7|8658.4|8656.9|262
1704188700000|2024-01-02 09:45:00|8659.1|8657.6|8658.9|8657.4|8660.4|8658.9|8657.3|8655.8|333
1704189000000|2024-01-02 09:50:00|8659|8657.5|8659.5|8658|8660.9|8659.4|8658.1|8656.6|212
1704189300000|2024-01-02 09:55:00|8659.4|8657.9|8661.8|8660.3|8662|8660.9|8658.8|8657.6|202
1704189600000|2024-01-02 10:00:00|8661.9|8660.4|8660.8|8659.3|8663.6|8662.2|8660.5|8659|219
1704189900000|2024-01-02 10:05:00|8660.9|8659.4|8658.2|8656.7|8661.5|8660|8657.8|8656.3|203
1704190200000|2024-01-02 10:10:00|8658.3|8656.8|8657.5|8656|8660.5|8659|8656.5|8655|288
1704190500000|2024-01-02 10:15:00|8657.6|8656.1|8658.4|8656.9|8659|8657.5|8655.6|8654.1|308
1704190800000|2024-01-02 10:20:00|8658.5|8657|8659.5|8658.6|8659.8|8658.8|8657.8|8656.3|196
1704191100000|2024-01-02 10:25:00|8659.4|8658.5|8658.6|8657.1|8659.8|8658.9|8656.9|8655.4|208
1704191400000|2024-01-02 10:30:00|8658.7|8657.2|8659.1|8657.6|8659.7|8658.2|8657.7|8656.2|182
1704191700000|2024-01-02 10:35:00|8659.2|8657.7|8661|8659.5|8661|8659.5|8659|8657.5|174
1704192000000|2024-01-02 10:40:00|8660.9|8659.4|8664.8|8663.3|8666.3|8664.8|8660.5|8659|221
1704192300000|2024-01-02 10:45:00|8664.7|8663.2|8666.8|8665.3|8667|8665.5|8664.2|8662.7|212
1704192600000|2024-01-02 10:50:00|8666.9|8665.4|8666.2|8664.7|8669.1|8667.6|8665.3|8663.8|205
1704192900000|2024-01-02 10:55:00|8666.1|8664.6|8671.4|8669.9|8672.3|8670.8|8665.3|8663.8|325
1704193200000|2024-01-02 11:00:00|8671.3|8669.8|8676.3|8674.8|8677.9|8676.4|8671.3|8669.8|359
1704193500000|2024-01-02 11:05:00|8676|8674.5|8677.5|8676|8677.5|8676|8674.3|8672.8|294
1704193800000|2024-01-02 11:10:00|8677.4|8675.9|8674.7|8673.2|8679.6|8678.1|8674.6|8673.1|322
1704194100000|2024-01-02 11:15:00|8674.5|8673|8668.9|8668|8676.2|8674.7|8668.7|8667.5|362
1704194400000|2024-01-02 11:20:00|8669.1|8668.2|8664.4|8662.9|8669.4|8668.4|8663.8|8662.3|306
1704194700000|2024-01-02 11:25:00|8664.3|8662.8|8664.8|8663.3|8665.3|8664|8660.3|8658.8|335
1704195000000|2024-01-02 11:30:00|8664.7|8663.2|8665|8664.1|8665.1|8664.2|8661.9|8660.4|249
1704195300000|2024-01-02 11:35:00|8665.1|8664.2|8664.4|8662.9|8665.8|8664.8|8662|8661.1|285
1704195600000|2024-01-02 11:40:00|8664.5|8663|8667.4|8666.5|8667.7|8666.5|8663.3|8662.1|249
1704195900000|2024-01-02 11:45:00|8667.9|8666.4|8666.2|8665.3|8669.5|8668|8665.3|8664|320
1704196200000|2024-01-02 11:50:00|8666.3|8665.4|8666.3|8664.8|8668.5|8667.6|8664.9|8663.4|250
1704196500000|2024-01-02 11:55:00|8666.2|8664.7|8663.2|8662.3|8668|8666.5|8662.9|8661.4|306
1704196800000|2024-01-02 12:00:00|8663.1|8662.2|8668.1|8666.6|8669|8668.1|8663|8661.7|274
1704197100000|2024-01-02 12:05:00|8668|8666.5|8667.8|8666.3|8670|8668.8|8667|8665.5|231
1704197400000|2024-01-02 12:10:00|8667.9|8666.4|8667.4|8665.9|8668.1|8666.6|8665.1|8663.6|261
1704197700000|2024-01-02 12:15:00|8667.5|8666|8663.5|8662|8667.8|8666.3|8663.3|8661.8|224
1704198000000|2024-01-02 12:20:00|8663.4|8661.9|8664.3|8662.8|8664.3|8662.8|8661.6|8660.2|283
1704198300000|2024-01-02 12:25:00|8664.2|8662.7|8662.9|8661.4|8664.7|8663.2|8661.9|8660.6|241
1704198600000|2024-01-02 12:30:00|8663|8661.5|8664.8|8663.3|8665.4|8664.2|8662.9|8661.4|177
1704198900000|2024-01-02 12:35:00|8664.9|8663.4|8665.5|8664.6|8667|8665.7|8663.3|8661.8|277
1704199200000|2024-01-02 12:40:00|8665.4|8664.5|8666.7|8665.2|8667|8665.7|8664.7|8663.4|244
1704199500000|2024-01-02 12:45:00|8666.8|8665.3|8667.9|8666.4|8668.9|8667.4|8666.7|8665.3|212
1704199800000|2024-01-02 12:50:00|8668|8666.5|8667.2|8666.3|8668|8666.7|8665.5|8664|209
1704200100000|2024-01-02 12:55:00|8667.1|8666.2|8664.6|8663.1|8669.5|8668.2|8664.5|8663|270
1704200400000|2024-01-02 13:00:00|8664.3|8662.8|8664.4|8662.9|8665.3|8663.9|8662.6|8661.1|256
1704200700000|2024-01-02 13:05:00|8664.5|8663|8664.7|8663.8|8666|8665|8663.8|8662.3|182
1704201000000|2024-01-02 13:10:00|8665|8663.5|8666.6|8665.7|8668.2|8666.7|8664.7|8663.5|200
1704201300000|2024-01-02 13:15:00|8666.7|8665.8|8669.3|8668.4|8670.1|8668.6|8666.2|8664.7|243
1704201600000|2024-01-02 13:20:00|8669.1|8668.2|8669.9|8668.4|8671.2|8669.7|8668.7|8667.2|222
1704201900000|2024-01-02 13:25:00|8669.6|8668.7|8670.2|8668.7|8671.7|8670.8|8669.4|8668.3|213
1704202200000|2024-01-02 13:30:00|8670.3|8668.8|8670.6|8669.1|8670.9|8669.4|8668.6|8667.3|218
1704202500000|2024-01-02 13:35:00|8670.3|8668.8|8675.6|8674.1|8675.9|8674.4|8670.2|8668.7|212
1704202800000|2024-01-02 13:40:00|8675.7|8674.2|8676.2|8674.7|8676.7|8675.2|8673.8|8672.3|260
1704203100000|2024-01-02 13:45:00|8676.3|8674.8|8675.8|8674.9|8676.6|8675.1|8674.5|8673|189
1704203400000|2024-01-02 13:50:00|8675.9|8675|8674.4|8673.5|8677.5|8676|8673.1|8671.6|275
1704203700000|2024-01-02 13:55:00|8674.6|8673.1|8672.7|8671.2|8674.6|8673.2|8671.7|8670.2|218
1704204000000|2024-01-02 14:00:00|8673.1|8671.6|8670.5|8669|8674.3|8672.8|8669.9|8668.8|312
1704204300000|2024-01-02 14:05:00|8670.6|8669.1|8670.2|8668.7|8672.8|8671.3|8669.9|8668.4|234
1704204600000|2024-01-02 14:10:00|8670.7|8669.2|8671.2|8669.7|8673.3|8671.8|8670.2|8668.8|274
1704204900000|2024-01-02 14:15:00|8671.4|8669.9|8671.5|8670|8672.7|8671.2|8670.9|8669.4|266
1704205200000|2024-01-02 14:20:00|8671.7|8670.2|8669.4|8667.9|8672|8670.5|8666.2|8665.3|283
1704205500000|2024-01-02 14:25:00|8669.3|8667.8|8668|8667.1|8670.1|8669.1|8667|8665.5|268
1704205800000|2024-01-02 14:30:00|8668.2|8667.3|8666.8|8665.3|8668.7|8667.7|8665.7|8664.2|385
1704206100000|2024-01-02 14:35:00|8666.7|8665.2|8671.1|8669.6|8671.2|8670.1|8666.3|8665.1|305
1704206400000|2024-01-02 14:40:00|8670.9|8669.4|8672.1|8670.6|8674.6|8673.4|8669.9|8668.4|332
1704206700000|2024-01-02 14:45:00|8672.7|8670.1|8672.9|8671.4|8675.8|8674.3|8671.9|8670.1|529
1704207000000|2024-01-02 14:50:00|8673|8671.5|8676.4|8674.9|8676.5|8675|8671.8|8670.6|363
1704207300000|2024-01-02 14:55:00|8676.5|8675|8682.1|8680.6|8682.2|8680.7|8676.2|8674.7|392
1704207600000|2024-01-02 15:00:00|8682.5|8681|8679.3|8677.8|8683.1|8681.6|8678.1|8676.8|429
1704207900000|2024-01-02 15:05:00|8679.4|8677.9|8680.9|8679.4|8681.8|8680.3|8679|8677.5|352
1704208200000|2024-01-02 15:10:00|8680.6|8679.1|8681.1|8679.6|8682.6|8681.7|8678.4|8676.9|377
1704208500000|2024-01-02 15:15:00|8681.2|8679.7|8681.9|8681|8682.9|8682|8680.7|8679.6|305
1704208800000|2024-01-02 15:20:00|8682|8681.1|8678.6|8677.7|8683.4|8682.2|8677.5|8676.2|237
1704209100000|2024-01-02 15:25:00|8678.7|8677.8|8680.2|8678.7|8680.2|8678.7|8677.8|8676.7|319
1704209400000|2024-01-02 15:30:00|8680.3|8678.8|8678|8677.1|8682.3|8681.1|8677.9|8677|272
1704209700000|2024-01-02 15:35:00|8678.2|8677.3|8680.2|8679.3|8681.8|8680.3|8677.6|8676.7|353
1704210000000|2024-01-02 15:40:00|8680.3|8679.4|8681.3|8680.4|8682.2|8680.8|8678.4|8677.5|374
1704210300000|2024-01-02 15:45:00|8681.4|8680.5|8679.9|8678.4|8681.9|8680.5|8676.7|8675.4|302
1704210600000|2024-01-02 15:50:00|8680|8678.5|8675|8673.5|8680.5|8679|8674.9|8673.4|304
1704210900000|2024-01-02 15:55:00|8674.8|8673.9|8668.7|8667.8|8676.2|8674.7|8667.5|8666.6|488
1704211200000|2024-01-02 16:00:00|8668.6|8667.7|8673.7|8672.2|8673.9|8672.4|8668.5|8667.4|319
1704211500000|2024-01-02 16:05:00|8673.8|8672.3|8674.2|8672.7|8674.3|8672.8|8672|8670.5|266
1704211800000|2024-01-02 16:10:00|8674.3|8672.8|8675.8|8674.9|8676.7|8675.4|8672.5|8671.5|294
1704212100000|2024-01-02 16:15:00|8675.7|8674.8|8677.2|8676.3|8678|8676.9|8674.9|8674|234
1704212400000|2024-01-02 16:20:00|8677|8676.1|8679.9|8679|8681.7|8680.2|8676.1|8675.2|195
1704212700000|2024-01-02 16:25:00|8679.8|8678.9|8680.6|8679.7|8682.4|8681.2|8679.1|8678.2|196
1704213000000|2024-01-02 16:30:00|8680.7|8679.8|8678.8|8677.9|8681|8680|8678.2|8677.3|128
1704213300000|2024-01-02 16:35:00|8678.6|8677.7|8680|8679.1|8680.1|8679.2|8678.2|8676.9|153
1704213600000|2024-01-02 16:40:00|8680.4|8679.5|8677|8676.1|8682.1|8681.2|8675.7|8674.8|172
1704213900000|2024-01-02 16:45:00|8677.1|8676.2|8678.6|8677.7|8678.9|8677.8|8676|8674.5|185
1704214200000|2024-01-02 16:50:00|8678.5|8677.6|8676.8|8675.9|8678.9|8677.8|8676.3|8675.4|129
1704214500000|2024-01-02 16:55:00|8676.7|8675.8|8675.8|8674.3|8677|8676.1|8674.6|8673.4|133
1704214800000|2024-01-02 17:00:00|8675.7|8674.2|8674.1|8673.2|8675.7|8674.5|8673.1|8671.6|111
1704215100000|2024-01-02 17:05:00|8674|8673.1|8674.3|8672.8|8674.3|8673.3|8672.7|8671.2|87
1704215400000|2024-01-02 17:10:00|8674.2|8672.7|8671.7|8670.8|8674.9|8673.4|8670.8|8669.3|156
1704215700000|2024-01-02 17:15:00|8671.8|8670.9|8672.2|8671.3|8672.8|8671.6|8670.8|8669.6|170
1704216000000|2024-01-02 17:20:00|8672.1|8671.2|8672|8670.5|8672.4|8671.4|8670.4|8669.3|167
1704216300000|2024-01-02 17:25:00|8672.1|8670.6|8672.1|8671.2|8673|8671.6|8671.5|8670.2|121
1704216600000|2024-01-02 17:30:00|8672.2|8671.3|8670.6|8669.1|8672.6|8671.7|8670.4|8668.9|122
1704216900000|2024-01-02 17:35:00|8670.7|8669.2|8669.6|8668.7|8671|8669.5|8669.5|8668.6|101
1704217200000|2024-01-02 17:40:00|8669.5|8668.6|8668.8|8667.9|8670.2|8669.3|8668.8|8667.9|94
1704217500000|2024-01-02 17:45:00|8668.7|8667.8|8668.7|8667.2|8670.2|8668.7|8668.3|8667|116
1704217800000|2024-01-02 17:50:00|8668.4|8667.5|8669.6|8668.1|8670.5|8669|8668.4|8667.3|123
1704218100000|2024-01-02 17:55:00|8669.7|8668.2|8668.9|8667.4|8670.1|8668.6|8668.6|8667.2|152
1704218400000|2024-01-02 18:00:00|8668.8|8667.3|8671.2|8670.3|8671.3|8670.4|8667.8|8666.9|121
1704218700000|2024-01-02 18:05:00|8671.3|8670.4|8671.1|8670.2|8673.1|8671.9|8670.8|8669.5|83
1704219000000|2024-01-02 18:10:00|8671.2|8670.3|8672.4|8670.9|8673.2|8672.3|8670.7|8669.8|85
1704219300000|2024-01-02 18:15:00|8672.5|8671|8672|8671.1|8673.1|8671.7|8671.8|8670.9|74
1704219600000|2024-01-02 18:20:00|8672.1|8671.2|8671.8|8670.9|8672.7|8671.8|8671.6|8670.7|82
1704219900000|2024-01-02 18:25:00|8671.7|8670.8|8672.2|8671.3|8672.8|8671.7|8671.6|8670.6|90
1704220200000|2024-01-02 18:30:00|8672.5|8671.6|8672.8|8671.9|8673.5|8672.6|8672.4|8671.5|82
1704220500000|2024-01-02 18:35:00|8672.9|8672|8672.4|8671.5|8673|8672.1|8671.9|8671|85
1704220800000|2024-01-02 18:40:00|8672.3|8671.4|8671.4|8669.9|8672.4|8671.5|8670.8|8669.8|78
1704221100000|2024-01-02 18:45:00|8671.3|8669.8|8671.3|8670.4|8671.4|8670.5|8670.2|8669.3|103
1704221400000|2024-01-02 18:50:00|8671.5|8670.6|8670.6|8669.7|8671.5|8670.6|8670.4|8669.3|94
1704221700000|2024-01-02 18:55:00|8670.4|8669.5|8670.9|8669.4|8671.2|8670.1|8670.2|8669.2|104
1704222000000|2024-01-02 19:00:00|8671.1|8669.6|8671.5|8670|8672|8670.9|8671|8669.6|96
1704222300000|2024-01-02 19:05:00|8671.6|8670.1|8671.9|8671|8672.3|8671.4|8671.2|8670.1|83
1704222600000|2024-01-02 19:10:00|8672|8671.1|8671.8|8670.9|8672.5|8671.6|8671.5|8670.6|84
1704222900000|2024-01-02 19:15:00|8671.9|8671|8671.1|8670.2|8672.8|8671.3|8670.8|8669.6|89
1704223200000|2024-01-02 19:20:00|8671.2|8670.3|8673.1|8672.2|8673.5|8672.3|8671.1|8670.2|70
1704223500000|2024-01-02 19:25:00|8673|8672.1|8672.4|8671.5|8673.2|8672.3|8672.4|8671.5|79
1704223800000|2024-01-02 19:30:00|8672.3|8671.4|8672.2|8671.3|8672.7|8671.8|8671.6|8670.7|75
1704224100000|2024-01-02 19:35:00|8672.1|8671.2|8672.9|8671.4|8673.4|8672.2|8672.1|8670.8|69
1704224400000|2024-01-02 19:40:00|8673|8671.5|8671.9|8670.4|8673.3|8672|8671.9|8670.4|72
1704224700000|2024-01-02 19:45:00|8672|8670.5|8672.6|8671.7|8673.3|8672.4|8671.6|8670.3|109
1704225000000|2024-01-02 19:50:00|8672.5|8671.6|8673.4|8671.9|8673.4|8672.2|8672.5|8671.3|69
1704225300000|2024-01-02 19:55:00|8673.5|8672|8674|8673.1|8674|8673.1|8672.4|8671.2|129
1704225600000|2024-01-02 20:00:00|8674.1|8673.2|8673.1|8672.2|8674.5|8673.6|8672.5|8671.2|132
1704225900000|2024-01-02 20:05:00|8673.2|8672.3|8673.6|8672.7|8673.6|8672.7|8672.9|8671.8|63
1704226200000|2024-01-02 20:10:00|8674|8672.5|8672.9|8672|8674.5|8673|8672.9|8671.7|73
1704226500000|2024-01-02 20:15:00|8673|8672.1|8673.5|8672|8673.8|8672.3|8672.4|8671.2|107
1704226800000|2024-01-02 20:20:00|8673.2|8672.3|8673.6|8672.1|8674|8672.9|8673.1|8671.7|84
1704227100000|2024-01-02 20:25:00|8673.7|8672.2|8673.4|8672.5|8674.1|8672.8|8673.1|8671.9|80
1704227400000|2024-01-02 20:30:00|8673.5|8672.6|8673.2|8672.3|8673.9|8672.8|8672.6|8671.2|78
1704227700000|2024-01-02 20:35:00|8673.3|8672.4|8673.4|8672.5|8673.8|8672.7|8672.8|8671.6|62
1704228000000|2024-01-02 20:40:00|8673.3|8672.4|8674.9|8673.4|8675.1|8673.7|8673.3|8672.4|63
1704228300000|2024-01-02 20:45:00|8675|8673.5|8673.9|8673|8675.4|8674.3|8673.8|8672.6|64
1704228600000|2024-01-02 20:50:00|8674.1|8672.6|8674.6|8673.1|8675|8673.5|8673.2|8671.9|121
1704228900000|2024-01-02 20:55:00|8674.7|8673.2|8673.1|8672.2|8674.9|8673.6|8672.8|8671.8|216
1704229200000|2024-01-02 21:00:00|8673.2|8672.3|8672.4|8670.9|8673.8|8672.4|8672.2|8670.7|167
1704229500000|2024-01-02 21:05:00|8672.3|8670.8|8671.6|8670.1|8672.7|8671.2|8671.6|8670.1|63
1704229800000|2024-01-02 21:10:00|8671.7|8670.2|8671.1|8669.6|8672|8670.5|8670.4|8668.9|56
1704230100000|2024-01-02 21:15:00|8671|8669.5|8671.2|8669.7|8671.6|8670.1|8670.7|8669.2|52
1704230400000|2024-01-02 21:20:00|8671.3|8669.8|8670.9|8669.4|8671.7|8670.6|8670.8|8669.3|58
1704230700000|2024-01-02 21:25:00|8670.8|8669.3|8669.9|8668.4|8671.1|8669.6|8669.9|8668.4|73
1704231000000|2024-01-02 21:30:00|8669.8|8668.9|8669.2|8667.7|8670.3|8668.9|8669.1|8667.6|61
1704231300000|2024-01-02 21:35:00|8669.3|8667.8|8669.7|8668.2|8670.1|8668.6|8669.2|8667.7|49
1704231600000|2024-01-02 21:40:00|8670.1|8668.6|8670|8669.1|8670.8|8669.3|8669.7|8668.5|35
1704231900000|2024-01-02 21:45:00|8670.4|8668.9|8671.1|8669.6|8671.6|8670.1|8670.4|8668.9|55
1704232200000|2024-01-02 21:50:00|8671|8669.5|8671.1|8669.6|8671.3|8669.8|8670.4|8668.9|71
1704232500000|2024-01-02 21:55:00|8671.5|8669.1|8678.1|8666.4|8679.2|8669.1|8671.5|8665.3|214
1704232800000|2024-01-02 22:00:00|8679.2|8667.3|8678|8666.1|8679.2|8667.3|8676.8|8664.9|32
1704233100000|2024-01-02 22:05:00|8677.7|8665.8|8677.9|8666|8678.5|8666.6|8676.8|8664.9|47
1704233400000|2024-01-02 22:10:00|8677.8|8665.9|8677.6|8665.7|8678.3|8666.4|8676.8|8664.9|47
1704233700000|2024-01-02 22:15:00|8677.7|8665.8|8678.8|8666.9|8678.9|8667|8677|8665.1|45
1704234000000|2024-01-02 22:20:00|8678.9|8667|8678.4|8666.5|8679.4|8667.5|8677.9|8666|30
1704234300000|2024-01-02 22:25:00|8678.5|8666.6|8676.1|8664.2|8678.5|8666.6|8674.4|8662.5|86
1704234600000|2024-01-02 22:30:00|8676.2|8664.3|8675.5|8663.6|8676.5|8664.6|8675.3|8663.4|32
1704234900000|2024-01-02 22:35:00|8675.4|8663.5|8675.8|8663.9|8675.8|8663.9|8673.5|8661.6|37
1704235200000|2024-01-02 22:40:00|8675.7|8663.8|8675.8|8664.4|8676.8|8664.9|8675.2|8663.3|86
1704235500000|2024-01-02 22:45:00|8675.7|8664.5|8675.7|8665.1|8676|8665.2|8675.7|8664.5|36
1704235800000|2024-01-02 22:50:00|8675.8|8665|8677.2|8665.3|8677.3|8665.4|8674.9|8663|99
1704236100000|2024-01-02 22:55:00|8677.1|8665.2|8672|8667.4|8677.3|8667.5|8672|8664|105
1704236400000|2024-01-02 23:00:00|8672.4|8665.2|8672.1|8669.7|8674.3|8669.7|8671|8665.2|151
1704236700000|2024-01-02 23:05:00|8671.6|8670.1|8671.3|8669.8|8672.2|8670.7|8671.1|8669.6|43
1704237000000|2024-01-02 23:10:00|8671.4|8669.9|8671.1|8669.6|8671.9|8670.4|8670.9|8669.4|53
1704237300000|2024-01-02 23:15:00|8671|8669.5|8670.5|8669|8671|8669.5|8670.3|8668.8|20
1704237600000|2024-01-02 23:20:00|8670.7|8669.2|8670.5|8669|8670.7|8669.2|8670.3|8668.8|17
1704237900000|2024-01-02 23:25:00|8670.4|8668.9|8669.5|8668|8670.5|8669|8669.3|8667.8|41
1704238200000|2024-01-02 23:30:00|8669.4|8667.9|8670|8668.5|8670.2|8668.7|8669.2|8667.7|40
1704238500000|2024-01-02 23:35:00|8670.2|8668.7|8670.5|8669|8670.5|8669|8670.2|8668.7|22
1704238800000|2024-01-02 23:40:00|8670.3|8668.8|8669.2|8667.7|8670.3|8668.8|8669.1|8667.6|32
1704239100000|2024-01-02 23:45:00|8669.3|8667.8|8669.4|8667.9|8669.6|8668.1|8669.2|8667.7|22
1704239400000|2024-01-02 23:50:00|8669.5|8668|8669.3|8667.8|8669.8|8668.3|8668.7|8667.2|52
1704239700000|2024-01-02 23:55:00|8669.4|8667.9|8668.9|8667.4|8669.7|8668.2|8668.8|8667.3|45
1704240000000|2024-01-03 00:00:00|8669.1|8667.6|8670.5|8669|8670.7|8669.2|8668.9|8667.4|104
1704240300000|2024-01-03 00:05:00|8670.3|8668.8|8669.8|8668.3|8670.4|8668.9|8669.5|8668|50
1704240600000|2024-01-03 00:10:00|8669.7|8668.2|8670|8668.5|8670.1|8668.6|8669.4|8667.9|82
1704240900000|2024-01-03 00:15:00|8669.8|8668.3|8670.3|8668.8|8670.6|8669.1|8669.8|8668.3|51
1704241200000|2024-01-03 00:20:00|8670.2|8668.7|8669.6|8668.1|8670.4|8668.9|8669.5|8668|63
1704241500000|2024-01-03 00:25:00|8669.7|8668.2|8670|8668.5|8670.7|8669.2|8669.6|8668.1|78
1704241800000|2024-01-03 00:30:00|8670.2|8668.7|8670.1|8668.6|8670.3|8668.8|8669.2|8667.7|102
1704242100000|2024-01-03 00:35:00|8670|8668.5|8669.4|8667.9|8670.1|8668.6|8669|8667.5|65
1704242400000|2024-01-03 00:40:00|8669.3|8667.8|8669.3|8667.8|8669.4|8667.9|8668.5|8667|65
1704242700000|2024-01-03 00:45:00|8669.2|8667.7|8670.3|8668.8|8670.3|8668.8|8669.2|8667.7|45
1704243000000|2024-01-03 00:50:00|8670.2|8668.7|8669.2|8667.7|8670.2|8668.7|8669|8667.5|42
1704243300000|2024-01-03 00:55:00|8669.3|8667.8|8669.2|8667.7|8669.7|8668.2|8668.9|8667.4|53
1704243600000|2024-01-03 01:00:00|8669.3|8667.8|8669.2|8667.7|8669.8|8668.3|8668.4|8666.9|88
1704243900000|2024-01-03 01:05:00|8669.5|8668|8669.1|8667.6|8669.9|8668.4|8669|8667.5|67
1704244200000|2024-01-03 01:10:00|8669|8667.5|8669.6|8668.1|8669.8|8668.3|8669|8667.5|61
1704244500000|2024-01-03 01:15:00|8669.7|8668.2|8669.5|8668|8670.6|8669.1|8669|8667.5|101
1704244800000|2024-01-03 01:20:00|8669.6|8668.1|8671.3|8669.8|8671.3|8669.8|8669.5|8668|71
1704245100000|2024-01-03 01:25:00|8671.2|8669.7|8671.4|8669.9|8671.7|8670.2|8670.5|8669|129
1704245400000|2024-01-03 01:30:00|8671.3|8669.8|8672.9|8671.4|8672.9|8671.4|8670.7|8669.2|67
1704245700000|2024-01-03 01:35:00|8673|8671.5|8672.8|8671.3|8673.6|8672.1|8672.4|8670.9|89
1704246000000|2024-01-03 01:40:00|8672.7|8671.2|8674.3|8672.8|8674.4|8672.9|8671.9|8670.4|87
1704246300000|2024-01-03 01:45:00|8674.2|8672.7|8673.1|8671.6|8674.8|8673.3|8672.6|8671.1|79
1704246600000|2024-01-03 01:50:00|8673.2|8671.7|8671.6|8670.1|8673.2|8671.7|8671.4|8669.9|58
1704246900000|2024-01-03 01:55:00|8671.4|8669.9|8672.2|8670.7|8672.5|8671|8671.1|8669.6|66
1704247200000|2024-01-03 02:00:00|8672.3|8670.8|8672.1|8670.6|8673.4|8671.9|8671.9|8670.4|77
1704247500000|2024-01-03 02:05:00|8672|8670.5|8672.2|8670.7|8672.4|8670.9|8671.7|8670.2|87
1704247800000|2024-01-03 02:10:00|8672.5|8671|8671.6|8670.1|8672.6|8671.1|8671.6|8670.1|56
1704248100000|2024-01-03 02:15:00|8671.7|8670.2|8671.5|8670|8672.3|8670.8|8671.5|8670|45
1704248400000|2024-01-03 02:20:00|8671.6|8670.1|8671.2|8669.7|8671.9|8670.4|8671|8669.5|51
1704248700000|2024-01-03 02:25:00|8671.6|8670.1|8671.4|8669.9|8671.7|8670.2|8671|8669.5|39
1704249000000|2024-01-03 02:30:00|8671.5|8670|8671.4|8669.9|8672|8670.5|8671.2|8669.7|38
1704249300000|2024-01-03 02:35:00|8671.5|8670|8672.3|8670.8|8672.4|8670.9|8671.4|8669.9|38
1704249600000|2024-01-03 02:40:00|8672.2|8670.7|8672.1|8670.6|8672.3|8670.8|8671.5|8670.2|38
1704249900000|2024-01-03 02:45:00|8672|8670.5|8672.1|8670.6|8672.8|8671.3|8671.9|8670.4|69
1704250200000|2024-01-03 02:50:00|8672|8670.5|8672.6|8671.1|8672.7|8671.2|8671.7|8670.2|30
1704250500000|2024-01-03 02:55:00|8672.7|8671.2|8673.1|8671.6|8673.6|8672.1|8672.7|8671.2|69
1704250800000|2024-01-03 03:00:00|8673|8671.5|8671.9|8670.4|8673|8671.5|8671.7|8670.2|59
1704251100000|2024-01-03 03:05:00|8672|8670.5|8671.4|8669.9|8672.9|8671.4|8671.1|8669.6|82
1704251400000|2024-01-03 03:10:00|8671.3|8669.8|8670.1|8668.6|8672|8670.5|8670.1|8668.6|73
1704251700000|2024-01-03 03:15:00|8670|8668.5|8670.5|8669|8670.9|8669.4|8669.8|8668.3|85
1704252000000|2024-01-03 03:20:00|8670.4|8668.9|8671.6|8670.1|8671.6|8670.1|8669.8|8668.3|66
1704252300000|2024-01-03 03:25:00|8671.5|8670|8671.8|8670.3|8672.1|8670.6|8671|8669.5|72
1704252600000|2024-01-03 03:30:00|8671.7|8670.2|8670.8|8669.3|8671.8|8670.3|8670.7|8669.2|66
1704252900000|2024-01-03 03:35:00|8670.9|8669.4|8672.6|8671.1|8673|8671.5|8670.8|8669.3|102
1704253200000|2024-01-03 03:40:00|8672.7|8671.2|8672.9|8671.4|8673.4|8671.9|8672.7|8671.2|47
1704253500000|2024-01-03 03:45:00|8673|8671.5|8672.9|8671.4|8674.1|8672.6|8672.8|8671.3|65
1704253800000|2024-01-03 03:50:00|8673|8671.5|8672|8670.5|8673.1|8671.6|8671.8|8670.3|67
1704254100000|2024-01-03 03:55:00|8671.9|8670.4|8671.9|8670.4|8672|8670.5|8671.2|8669.7|58
1704254400000|2024-01-03 04:00:00|8671.7|8670.2|8672.5|8671|8672.7|8671.2|8671.5|8670|67
1704254700000|2024-01-03 04:05:00|8672.4|8670.9|8671.2|8669.7|8672.4|8670.9|8671.2|8669.7|35
1704255000000|2024-01-03 04:10:00|8671.1|8669.6|8671.9|8670.4|8672.1|8670.6|8671.1|8669.6|57
1704255300000|2024-01-03 04:15:00|8672|8670.5|8673.1|8671.6|8673.2|8671.7|8671.9|8670.4|69
1704255600000|2024-01-03 04:20:00|8673|8671.5|8672.5|8671|8673.5|8672|8672.5|8671|66
1704255900000|2024-01-03 04:25:00|8672.7|8671.2|8672.6|8671.1|8673.4|8671.9|8672.2|8670.9|39
1704256200000|2024-01-03 04:30:00|8672.5|8671|8673|8671.5|8673|8671.5|8672.5|8671|37
1704256500000|2024-01-03 04:35:00|8672.9|8671.4|8672.1|8670.6|8673.1|8671.6|8672.1|8670.6|43
1704256800000|2024-01-03 04:40:00|8672.2|8670.7|8672.2|8670.7|8672.6|8671.1|8672.1|8670.6|30
1704257100000|2024-01-03 04:45:00|8672.3|8670.8|8672.3|8670.8|8672.6|8671.1|8672.3|8670.8|23
1704257400000|2024-01-03 04:50:00|8672.2|8670.7|8672.1|8670.6|8672.3|8670.8|8672|8670.5|30
1704257700000|2024-01-03 04:55:00|8672|8670.5|8672.6|8671.1|8672.6|8671.1|8671.9|8670.4|47
1704258000000|2024-01-03 05:00:00|8672.7|8671.2|8672.8|8671.3|8673|8671.5|8672.5|8671|94
1704258300000|2024-01-03 05:05:00|8672.9|8671.4|8672.9|8671.4|8672.9|8671.4|8672.2|8670.7|50
1704258600000|2024-01-03 05:10:00|8672.8|8671.3|8673.3|8671.8|8673.5|8672|8672.8|8671.3|50
1704258900000|2024-01-03 05:15:00|8673.2|8671.7|8673|8671.5|8673.5|8672|8672.6|8671.1|56
1704259200000|2024-01-03 05:20:00|8673.1|8671.6|8673.6|8672.1|8673.8|8672.3|8673|8671.5|59
1704259500000|2024-01-03 05:25:00|8673.5|8672|8672.7|8671.2|8673.8|8672.3|8672.3|8670.8|54
1704259800000|2024-01-03 05:30:00|8672.6|8671.1|8673.1|8671.6|8673.1|8671.6|8671.7|8670.2|54
1704260100000|2024-01-03 05:35:00|8673|8671.5|8673.2|8671.7|8673.2|8671.7|8672.4|8670.9|66
1704260400000|2024-01-03 05:40:00|8673|8671.5|8673.4|8671.9|8673.5|8672|8672.8|8671.3|67
1704260700000|2024-01-03 05:45:00|8673.3|8671.8|8672.7|8671.2|8673.5|8672|8672.7|8671.2|62
1704261000000|2024-01-03 05:50:00|8672.8|8671.3|8672.2|8670.7|8673|8671.5|8671.5|8670|70
1704261300000|2024-01-03 05:55:00|8672.1|8670.6|8671.2|8669.7|8672.8|8671.3|8671|8669.5|100
1704261600000|2024-01-03 06:00:00|8671.1|8669.6|8672.4|8670.9|8672.5|8671|8671|8669.5|67
1704261900000|2024-01-03 06:05:00|8672.1|8670.6|8670.9|8669.4|8672.4|8670.9|8670.9|8669.4|69
1704262200000|2024-01-03 06:10:00|8670.8|8669.3|8670.8|8669.3|8671.3|8669.8|8670.4|8668.9|59
1704262500000|2024-01-03 06:15:00|8670.9|8669.4|8671.5|8670|8671.7|8670.2|8670.4|8668.9|62
1704262800000|2024-01-03 06:20:00|8671.4|8669.9|8671.1|8669.6|8671.8|8670.3|8671|8669.5|52
1704263100000|2024-01-03 06:25:00|8671.2|8669.7|8670.6|8669.1|8671.5|8670|8670.2|8668.7|102
1704263400000|2024-01-03 06:30:00|8670.5|8669|8669.5|8668|8671|8669.5|8669.4|8667.9|85
1704263700000|2024-01-03 06:35:00|8669.6|8668.1|8669.2|8667.7|8669.6|8668.1|8669.1|8667.6|51
1704264000000|2024-01-03 06:40:00|8669.1|8667.6|8668.8|8667.3|8669.3|8667.8|8668.6|8667.1|60
1704264300000|2024-01-03 06:45:00|8668.9|8667.4|8668.1|8666.6|8669.1|8667.6|8668|8666.5|91
1704264600000|2024-01-03 06:50:00|8668.3|8666.8|8667.7|8666.2|8668.6|8667.1|8667.5|8666|113
1704264900000|2024-01-03 06:55:00|8667.6|8666.1|8668.1|8666.6|8668.9|8667.4|8667.5|8666|81
1704265200000|2024-01-03 07:00:00|8667.9|8666.4|8671|8669.5|8671.1|8669.7|8667.9|8666.4|254
1704265500000|2024-01-03 07:05:00|8671.1|8669.6|8672.5|8671|8673.1|8671.6|8671|8669.5|154
1704265800000|2024-01-03 07:10:00|8672.6|8671.1|8673.3|8671.8|8673.6|8672.1|8671.9|8670.4|171
1704266100000|2024-01-03 07:15:00|8673.4|8671.9|8675.9|8674.4|8676.1|8674.6|8673.1|8671.6|196
1704266400000|2024-01-03 07:20:00|8676|8674.5|8676.1|8674.6|8676.3|8675.3|8673.4|8671.9|202
1704266700000|2024-01-03 07:25:00|8676.2|8674.7|8673.9|8672.4|8677.1|8675.6|8673.8|8672.3|130
1704267000000|2024-01-03 07:30:00|8673.8|8672.3|8672.8|8671.9|8675.6|8674.1|8672.8|8671.8|304
1704267300000|2024-01-03 07:35:00|8672.7|8671.8|8673|8672.1|8675.6|8674.7|8672.6|8671.3|197
1704267600000|2024-01-03 07:40:00|8672.9|8672|8674.2|8672.7|8674.6|8673.4|8670.3|8669.4|168
1704267900000|2024-01-03 07:45:00|8674.1|8672.6|8671.4|8670.5|8674.3|8672.8|8671.3|8670.4|155
1704268200000|2024-01-03 07:50:00|8671.6|8670.7|8672.9|8672|8673.9|8673|8671.6|8670.1|150
1704268500000|2024-01-03 07:55:00|8672.8|8671.9|8669.7|8668.2|8672.9|8672|8668.3|8667.2|245
1704268800000|2024-01-03 08:00:00|8669.6|8668.1|8672.4|8670.9|8673.3|8671.8|8669.2|8667.7|363
1704269100000|2024-01-03 08:05:00|8672.3|8670.8|8671.6|8670.1|8672.8|8671.7|8671.2|8669.7|226
1704269400000|2024-01-03 08:10:00|8671.7|8670.2|8669.1|8667.6|8673.8|8672.3|8668.6|8667.6|272
1704269700000|2024-01-03 08:15:00|8669.2|8667.7|8667.5|8666.6|8669.7|8668.2|8665.6|8664.4|239
1704270000000|2024-01-03 08:20:00|8667.4|8666.5|8665|8663.5|8668.3|8667.4|8664.9|8663.4|298
1704270300000|2024-01-03 08:25:00|8665.1|8663.6|8663.2|8661.7|8666.1|8664.6|8662.7|8661.2|327
1704270600000|2024-01-03 08:30:00|8663.1|8661.6|8661.6|8660.1|8663.1|8661.6|8660.2|8658.7|270
1704270900000|2024-01-03 08:35:00|8661.7|8660.2|8665.4|8663.9|8666.1|8664.6|8661.7|8660.2|281
1704271200000|2024-01-03 08:40:00|8665.3|8663.8|8666.1|8664.6|8668|8666.5|8665.2|8663.7|241
1704271500000|2024-01-03 08:45:00|8666|8664.5|8664.4|8663.5|8666.7|8665.2|8663.3|8662.1|196
1704271800000|2024-01-03 08:50:00|8664.6|8663.1|8662.6|8661.1|8664.6|8663.1|8661.9|8660.4|186
1704272100000|2024-01-03 08:55:00|8662.5|8661|8664.7|8663.2|8665.3|8663.8|8662.3|8660.8|191
1704272400000|2024-01-03 09:00:00|8664.5|8663|8664|8663.1|8665|8663.9|8662.5|8661.6|229
1704272700000|2024-01-03 09:05:00|8663.7|8662.8|8665.8|8664.9|8667.5|8666|8663.5|8662.6|182
1704273000000|2024-01-03 09:10:00|8665.7|8664.8|8662.4|8660.9|8665.7|8664.8|8662|8660.5|230
1704273300000|2024-01-03 09:15:00|8662.3|8660.8|8662.1|8660.6|8663.4|8661.9|8660.4|8658.9|279
1704273600000|2024-01-03 09:20:00|8662.2|8660.7|8660.6|8659.1|8662.2|8661|8659.8|8658.7|201
1704273900000|2024-01-03 09:25:00|8660.5|8659|8660.8|8659.3|8661.4|8660.1|8659.9|8658.4|207
1704274200000|2024-01-03 09:30:00|8660.7|8659.2|8661.5|8660|8663.3|8662.4|8660.6|8659.1|185
1704274500000|2024-01-03 09:35:00|8661.9|8660.4|8660.8|8659.3|8663|8661.5|8660.2|8658.9|216
1704274800000|2024-01-03 09:40:00|8660.9|8659.4|8658.4|8656.9|8661.4|8660.3|8658|8656.5|201
1704275100000|2024-01-03 09:45:00|8658.5|8657|8658|8656.5|8660.5|8659|8657.7|8656.2|209
1704275400000|2024-01-03 09:50:00|8658.1|8656.6|8660.9|8660|8662|8660.6|8657.9|8656.6|178
1704275700000|2024-01-03 09:55:00|8660.8|8659.9|8661.1|8659.6|8661.7|8660.8|8660.3|8659.4|152
1704276000000|2024-01-03 10:00:00|8661|8659.5|8659.8|8658.3|8662.1|8661.2|8659.8|8658.3|163
1704276300000|2024-01-03 10:05:00|8659.9|8658.4|8660.1|8659.2|8660.1|8659.2|8658.8|8657.7|122
1704276600000|2024-01-03 10:10:00|8660.4|8658.9|8660|8659.1|8660.9|8659.6|8659.9|8658.4|110
1704276900000|2024-01-03 10:15:00|8660.1|8659.2|8657.9|8656.4|8660.7|8659.3|8657.8|8656.4|167
1704277200000|2024-01-03 10:20:00|8658|8656.5|8659.6|8658.1|8659.6|8658.3|8657.5|8656|157
1704277500000|2024-01-03 10:25:00|8659.5|8658|8659.4|8657.9|8660|8658.5|8658.4|8657.2|122
1704277800000|2024-01-03 10:30:00|8659.5|8658|8656.7|8655.8|8660.7|8659.4|8656.6|8655.6|173
1704278100000|2024-01-03 10:35:00|8656.8|8655.9|8655.4|8653.9|8657.1|8655.9|8652.9|8651.8|209
1704278400000|2024-01-03 10:40:00|8655.1|8654.2|8657.2|8655.7|8658|8656.5|8654.6|8653.4|143
1704278700000|2024-01-03 10:45:00|8657.3|8655.8|8660.3|8658.8|8660.3|8658.8|8657.1|8655.7|138
1704279000000|2024-01-03 10:50:00|8660.2|8658.7|8661.4|8659.9|8662.2|8661.1|8660.1|8658.6|208
1704279300000|2024-01-03 10:55:00|8661.5|8660|8655.4|8653.9|8661.5|8660|8654.8|8653.3|142
1704279600000|2024-01-03 11:00:00|8655.3|8653.8|8650.2|8649.3|8656|8654.7|8649.9|8649|217
1704279900000|2024-01-03 11:05:00|8650.3|8649.4|8650.8|8649.9|8653|8652.1|8649.9|8648.8|205
1704280200000|2024-01-03 11:10:00|8650.6|8649.7|8648.9|8647.4|8651.3|8650|8648.8|8647.3|184
1704280500000|2024-01-03 11:15:00|8649.1|8647.6|8651.4|8649.9|8651.8|8650.6|8649.1|8647.6|173
1704280800000|2024-01-03 11:20:00|8651.5|8650|8655.6|8654.1|8655.6|8654.1|8651.3|8650|137
1704281100000|2024-01-03 11:25:00|8655.4|8653.9|8653.4|8652.5|8655.7|8654.2|8653|8652.1|106
1704281400000|2024-01-03 11:30:00|8653.3|8652.4|8652.4|8651.5|8654|8652.7|8651.7|8650.5|210
1704281700000|2024-01-03 11:35:00|8652.5|8651.6|8649.8|8648.9|8653.4|8652.5|8649.3|8648|253
1704282000000|2024-01-03 11:40:00|8649.7|8648.8|8648.3|8647.4|8651.1|8650.2|8647.4|8646.1|274
1704282300000|2024-01-03 11:45:00|8648.4|8647.5|8649.1|8648.2|8650.3|8649.4|8647.4|8646.5|228
1704282600000|2024-01-03 11:50:00|8649|8648.1|8646.6|8645.7|8649.5|8648.6|8646|8644.5|220
1704282900000|2024-01-03 11:55:00|8646.5|8645.6|8648.8|8647.3|8649.2|8648.3|8646.4|8645.5|220
1704283200000|2024-01-03 12:00:00|8648.7|8647.2|8648.1|8646.6|8651.2|8649.7|8647.9|8646.4|215
1704283500000|2024-01-03 12:05:00|8648|8646.5|8649.3|8647.8|8649.3|8647.8|8647|8645.5|189
1704283800000|2024-01-03 12:10:00|8649.2|8647.7|8649.9|8648.4|8649.9|8648.9|8646.8|8645.5|203
1704284100000|2024-01-03 12:15:00|8649.8|8648.3|8650|8649.1|8651.7|8650.6|8649.2|8647.7|185
1704284400000|2024-01-03 12:20:00|8650.1|8649.2|8653.6|8652.1|8654.1|8652.6|8648.2|8646.7|216
1704284700000|2024-01-03 12:25:00|8653.7|8652.2|8653.8|8652.9|8655.2|8654.1|8653.7|8652.2|151
1704285000000|2024-01-03 12:30:00|8653.7|8652.8|8653.3|8651.8|8653.9|8653|8652.6|8651.7|155
1704285300000|2024-01-03 12:35:00|8653.4|8651.9|8652.5|8651|8653.7|8652.2|8651.2|8649.7|170
1704285600000|2024-01-03 12:40:00|8652.4|8650.9|8651|8649.5|8654.1|8652.6|8651|8649.5|175
1704285900000|2024-01-03 12:45:00|8650.9|8649.4|8652.1|8650.6|8652.7|8651.2|8650.8|8649.3|138
1704286200000|2024-01-03 12:50:00|8652.2|8650.7|8650.8|8649.3|8652.3|8650.8|8650.1|8648.6|162
1704286500000|2024-01-03 12:55:00|8650.7|8649.2|8647.9|8646.4|8651|8649.5|8645.4|8643.9|241
1704286800000|2024-01-03 13:00:00|8648.1|8646.6|8649.3|8647.8|8649.6|8648.1|8646.5|8645|240
1704287100000|2024-01-03 13:05:00|8649.2|8647.7|8648|8646.5|8649.6|8648.1|8646.8|8645.3|208
1704287400000|2024-01-03 13:10:00|8648.1|8646.6|8647.9|8646.4|8648.9|8647.4|8647.4|8645.9|129
1704287700000|2024-01-03 13:15:00|8647.8|8646.3|8647.4|8645.9|8647.8|8646.3|8645|8643.5|186
1704288000000|2024-01-03 13:20:00|8647.5|8646|8647.7|8646.2|8648.5|8647|8646.3|8644.8|266
1704288300000|2024-01-03 13:25:00|8647.6|8646.1|8645.6|8644.1|8648.3|8647.4|8645.3|8644|282
1704288600000|2024-01-03 13:30:00|8645.8|8644.3|8646.7|8645.2|8647.8|8646.9|8643.9|8642.4|317
1704288900000|2024-01-03 13:35:00|8646.6|8645.1|8646.5|8645.6|8647|8645.8|8644.5|8643.6|243
1704289200000|2024-01-03 13:40:00|8646.4|8645.5|8643.4|8641.9|8647.5|8646.2|8642.8|8641.8|301
1704289500000|2024-01-03 13:45:00|8643.3|8641.8|8644.3|8643.4|8646|8645.1|8642.4|8641.1|293
1704289800000|2024-01-03 13:50:00|8644.6|8643.1|8647.4|8645.9|8647.5|8646|8644.1|8643.1|268
1704290100000|2024-01-03 13:55:00|8647.5|8646|8648|8647.1|8648.5|8647.6|8646.9|8645.4|256
1704290400000|2024-01-03 14:00:00|8648.3|8646.8|8649|8647.5|8650.5|8649.6|8647.7|8646.8|264
1704290700000|2024-01-03 14:05:00|8648.9|8647.4|8649.4|8648.5|8650|8648.7|8647.3|8646|307
1704291000000|2024-01-03 14:10:00|8649.5|8648.6|8649|8648.1|8650.1|8649.1|8647.9|8647|234
1704291300000|2024-01-03 14:15:00|8649.1|8648.2|8648.1|8646.6|8649.5|8648.4|8647.1|8645.8|235
1704291600000|2024-01-03 14:20:00|8648|8646.5|8646.9|8646|8648.1|8647|8646|8644.9|247
1704291900000|2024-01-03 14:25:00|8646.8|8645.9|8645.6|8644.1|8648.5|8647|8645|8644.1|224
1704292200000|2024-01-03 14:30:00|8645.5|8644|8645.1|8643.6|8646.8|8645.7|8643.4|8642.5|407
1704292500000|2024-01-03 14:35:00|8645.2|8643.7|8644.6|8643.1|8647|8645.8|8642.9|8641.9|350
1704292800000|2024-01-03 14:40:00|8644.5|8643|8646|8645.1|8646.5|8645.3|8644.3|8642.9|247
1704293100000|2024-01-03 14:45:00|8646.1|8645.2|8644.4|8643.5|8646.1|8645.2|8643.5|8642.6|246
1704293400000|2024-01-03 14:50:00|8644.2|8643.3|8644.4|8643.5|8644.9|8644|8642.8|8641.9|344
1704293700000|2024-01-03 14:55:00|8644.3|8643.4|8648|8639.7|8648.8|8644|8641.3|8639.3|360
1704294000000|2024-01-03 15:00:00|8649.4|8638.5|8645.2|8643.7|8649.7|8644.8|8641.5|8636.8|1031
1704294300000|2024-01-03 15:05:00|8645.1|8643.6|8638.9|8637.4|8645.5|8644|8638.4|8637.4|531
1704294600000|2024-01-03 15:10:00|8639|8637.5|8642.7|8641.2|8643.5|8642|8637.9|8637|472
1704294900000|2024-01-03 15:15:00|8642.5|8641|8639.9|8639|8642.7|8641.3|8638.2|8637.2|396
1704295200000|2024-01-03 15:20:00|8639.8|8638.9|8635|8634.1|8641|8639.8|8634.9|8633.4|456
1704295500000|2024-01-03 15:25:00|8634.9|8634|8635.6|8634.1|8637.3|8635.8|8633.1|8632.2|378
1704295800000|2024-01-03 15:30:00|8635.5|8634|8635.8|8634.3|8636.3|8634.8|8632.7|8631.2|434
1704296100000|2024-01-03 15:35:00|8636|8634.5|8639.8|8638.3|8640.1|8638.6|8635.9|8634.4|345
1704296400000|2024-01-03 15:40:00|8639.7|8638.2|8639.8|8638.3|8640.9|8639.7|8638.2|8637.3|305
1704296700000|2024-01-03 15:45:00|8639.7|8638.2|8637.4|8636.5|8639.7|8638.2|8636.2|8634.9|395
1704297000000|2024-01-03 15:50:00|8637.5|8636.6|8634.8|8633.9|8639.9|8638.8|8633.7|8632.6|471
1704297300000|2024-01-03 15:55:00|8634.9|8634|8635.6|8634.7|8636|8635.1|8630.3|8629.1|409
1704297600000|2024-01-03 16:00:00|8635.8|8634.9|8632.2|8631.3|8636.6|8635.7|8631.6|8630.5|352
1704297900000|2024-01-03 16:05:00|8632.4|8631.5|8629.7|8628.8|8634.2|8633|8628.8|8627.3|292
1704298200000|2024-01-03 16:10:00|8629.8|8628.9|8629.7|8628.8|8630.7|8629.4|8627.8|8626.9|315
1704298500000|2024-01-03 16:15:00|8629.8|8628.9|8631.1|8630.2|8632.1|8630.6|8628|8627.1|272
1704298800000|2024-01-03 16:20:00|8631.2|8630.3|8633.5|8632|8633.6|8632.4|8630.8|8629.4|253
1704299100000|2024-01-03 16:25:00|8633.4|8631.9|8630.9|8630|8633.5|8632.4|8630.2|8629.2|281
1704299400000|2024-01-03 16:30:00|8630.8|8629.9|8630.9|8629.4|8631.4|8630.5|8629.6|8628.6|224
1704299700000|2024-01-03 16:35:00|8631|8629.5|8632|8631.1|8632.6|8631.4|8630.2|8628.9|234
1704300000000|2024-01-03 16:40:00|8631.9|8631|8631.5|8630.6|8634.5|8633|8630.2|8629.3|216
1704300300000|2024-01-03 16:45:00|8631.6|8630.7|8632.5|8631|8633.7|8632.7|8631.3|8630|202
1704300600000|2024-01-03 16:50:00|8632.6|8631.1|8630.6|8629.7|8632.7|8631.3|8630.3|8629.4|198
1704300900000|2024-01-03 16:55:00|8630.5|8629.6|8630.5|8629|8631.5|8630|8629.3|8628.4|198
1704301200000|2024-01-03 17:00:00|8630.4|8628.9|8629.3|8628.4|8631.5|8630|8629.2|8628.1|186
1704301500000|2024-01-03 17:05:00|8629.4|8628.5|8626.4|8625.5|8629.4|8628.5|8626.2|8625|148
1704301800000|2024-01-03 17:10:00|8626.5|8625.6|8626.1|8625.2|8628.8|8627.3|8626|8625|221
1704302100000|2024-01-03 17:15:00|8626|8625.1|8627|8625.5|8627.5|8626|8626|8624.8|143
1704302400000|2024-01-03 17:20:00|8626.9|8625.4|8627.2|8625.7|8627.5|8626|8625.1|8623.6|164
1704302700000|2024-01-03 17:25:00|8627.3|8625.8|8626.8|8625.3|8627.5|8626|8625.9|8624.4|184
1704303000000|2024-01-03 17:30:00|8626.7|8625.2|8627.2|8626.3|8627.8|8626.3|8626.4|8625.1|174
1704303300000|2024-01-03 17:35:00|8627.1|8626.2|8628.4|8626.9|8628.4|8626.9|8627.1|8625.8|104
1704303600000|2024-01-03 17:40:00|8628.3|8626.8|8626.4|8625.5|8628.4|8627.2|8625.9|8624.8|156
1704303900000|2024-01-03 17:45:00|8626.3|8625.4|8626.5|8625|8627|8625.8|8625.8|8624.7|137
1704304200000|2024-01-03 17:50:00|8626.6|8625.1|8626.3|8624.8|8627.5|8626|8626.2|8624.7|134
1704304500000|2024-01-03 17:55:00|8626.5|8625|8625.7|8624.8|8627.3|8626.2|8625.7|8624.5|176
1704304800000|2024-01-03 18:00:00|8625.6|8624.7|8628.1|8627.2|8628.8|8627.7|8625.6|8624.7|173
1704305100000|2024-01-03 18:05:00|8628.2|8627.3|8626.5|8625|8628.5|8627.3|8626.5|8625|111
1704305400000|2024-01-03 18:10:00|8626.6|8625.1|8625.5|8624.6|8627.5|8626.6|8625.3|8623.9|187
1704305700000|2024-01-03 18:15:00|8625.4|8624.5|8626.7|8625.2|8626.8|8625.7|8625.3|8624.2|155
1704306000000|2024-01-03 18:20:00|8626.8|8625.3|8625.6|8624.7|8627.8|8626.3|8625.5|8624.3|159
1704306300000|2024-01-03 18:25:00|8625.7|8624.8|8624.9|8624|8626.1|8625.2|8624.5|8623.6|135
1704306600000|2024-01-03 18:30:00|8625|8624.1|8624.1|8623.2|8626.1|8625.1|8624.1|8622.9|150
1704306900000|2024-01-03 18:35:00|8624.2|8623.3|8624.8|8623.9|8625.9|8624.9|8624.1|8623.2|168
1704307200000|2024-01-03 18:40:00|8624.7|8623.8|8624.7|8623.8|8625.4|8624.1|8624.2|8623|113
1704307500000|2024-01-03 18:45:00|8624.6|8623.7|8623.9|8622.4|8624.7|8623.7|8623.7|8622.2|130
1704307800000|2024-01-03 18:50:00|8623.8|8622.3|8624|8622.5|8624.2|8623.2|8623|8621.9|111
1704308100000|2024-01-03 18:55:00|8624.1|8622.6|8628.6|8618.6|8628.6|8622.9|8621.7|8618.2|216
1704308400000|2024-01-03 19:00:00|8626.7|8618|8624.6|8623.1|8627.8|8623.2|8621.7|8618|664
1704308700000|2024-01-03 19:05:00|8624.5|8623|8622|8621.1|8625.9|8624.4|8621.6|8620.7|358
1704309000000|2024-01-03 19:10:00|8622.1|8621.2|8618.7|8617.2|8622.1|8621.2|8617.9|8616.4|283
1704309300000|2024-01-03 19:15:00|8618.6|8617.1|8618.5|8617.6|8620.2|8619.3|8618|8616.8|212
1704309600000|2024-01-03 19:20:00|8618.6|8617.7|8618.6|8617.7|8619.6|8618.7|8618.1|8616.8|161
1704309900000|2024-01-03 19:25:00|8618.5|8617.6|8619.4|8617.9|8620|8619|8618.2|8616.7|297
1704310200000|2024-01-03 19:30:00|8618.7|8617.2|8620.6|8619.1|8621.4|8619.9|8618.7|8617.2|308
1704310500000|2024-01-03 19:35:00|8620.7|8619.2|8620.4|8618.9|8621.5|8620.1|8619|8618.1|224
1704310800000|2024-01-03 19:40:00|8620|8618.5|8621.4|8619.9|8621.7|8620.3|8619|8618|247
1704311100000|2024-01-03 19:45:00|8621.3|8619.8|8622.3|8621.4|8623.7|8622.2|8621.2|8619.8|205
1704311400000|2024-01-03 19:50:00|8622.2|8621.3|8621.5|8620.6|8622.2|8621.3|8619.7|8618.8|166
1704311700000|2024-01-03 19:55:00|8621.4|8620.5|8621.2|8620.3|8621.6|8620.7|8619.8|8618.9|252
1704312000000|2024-01-03 20:00:00|8621.4|8620.5|8622.3|8621.4|8622.6|8621.6|8621.3|8620.4|267
1704312300000|2024-01-03 20:05:00|8622.4|8621.5|8623.3|8622.4|8624.1|8622.8|8622.3|8621.4|155
1704312600000|2024-01-03 20:10:00|8623.4|8622.5|8623.1|8622.2|8624.2|8622.8|8622.8|8621.6|154
1704312900000|2024-01-03 20:15:00|8623|8622.1|8625.3|8623.8|8625.9|8624.4|8622.4|8621.3|163
1704313200000|2024-01-03 20:20:00|8625|8624.1|8626.3|8624.8|8626.6|8625.1|8625|8623.5|212
1704313500000|2024-01-03 20:25:00|8626.4|8624.9|8624.4|8622.9|8626.9|8625.4|8623.8|8622.6|153
1704313800000|2024-01-03 20:30:00|8624.3|8622.8|8623.1|8621.6|8625.1|8623.6|8623|8621.5|173
1704314100000|2024-01-03 20:35:00|8623|8621.5|8624.4|8622.9|8624.4|8622.9|8623|8621.5|154
1704314400000|2024-01-03 20:40:00|8624.5|8623|8624.7|8623.2|8624.7|8623.4|8623.4|8622.1|160
1704314700000|2024-01-03 20:45:00|8624.6|8623.1|8624.1|8622.6|8624.7|8623.5|8623.2|8622.2|136
1704315000000|2024-01-03 20:50:00|8623.9|8622.4|8624.6|8623.1|8624.7|8623.5|8622.9|8621.4|174
1704315300000|2024-01-03 20:55:00|8624.7|8623.2|8624.4|8622.9|8624.9|8623.7|8622.9|8621.7|163
1704315600000|2024-01-03 21:00:00|8624.3|8622.8|8622.9|8621.4|8624.6|8623.1|8622.7|8621.3|114
1704315900000|2024-01-03 21:05:00|8623|8621.5|8622.6|8621.1|8623|8621.8|8621.7|8620.2|61
1704316200000|2024-01-03 21:10:00|8622.5|8621|8622.6|8621.1|8623.2|8621.8|8622.1|8620.8|81
1704316500000|2024-01-03 21:15:00|8622.5|8621|8622.5|8621|8623.4|8621.9|8621.9|8620.8|84
1704316800000|2024-01-03 21:20:00|8622.6|8621.1|8622.7|8621.2|8624.1|8622.6|8622.4|8620.9|57
1704317100000|2024-01-03 21:25:00|8622.6|8621.1|8623.9|8622.4|8623.9|8622.4|8622.4|8620.9|76
1704317400000|2024-01-03 21:30:00|8624|8622.5|8623|8621.5|8624.8|8623.3|8622.9|8621.4|94
1704317700000|2024-01-03 21:35:00|8623.1|8621.6|8622|8621.1|8623.2|8621.7|8622|8620.7|57
1704318000000|2024-01-03 21:40:00|8621.9|8621|8623|8621.5|8623|8621.5|8620.8|8619.3|79
1704318300000|2024-01-03 21:45:00|8623.1|8621.6|8624.1|8622.6|8624.3|8622.8|8622.4|8620.9|80
1704318600000|2024-01-03 21:50:00|8624|8622.5|8623.5|8622|8624.2|8622.7|8623|8621.5|106
1704318900000|2024-01-03 21:55:00|8623.9|8621.5|8627.3|8620.2|8628.3|8622.5|8623.9|8620|189
1704319200000|2024-01-03 22:00:00|8628|8616.1|8628.1|8616.2|8628.4|8616.5|8626.6|8614.7|26
1704319500000|2024-01-03 22:05:00|8628.5|8616.6|8623.6|8611.7|8628.6|8616.7|8623.4|8611.5|46
1704319800000|2024-01-03 22:10:00|8623.5|8611.6|8624.7|8612.8|8624.8|8612.9|8623.5|8611.6|20
1704320100000|2024-01-03 22:15:00|8625.7|8613.8|8628.8|8616.9|8629.1|8617.2|8625.7|8613.8|48
1704320400000|2024-01-03 22:20:00|8627.5|8615.6|8628.6|8616.7|8629.9|8618|8627.1|8615.2|71
1704320700000|2024-01-03 22:25:00|8628.7|8616.8|8628|8616.1|8629.1|8617.2|8627.2|8615.3|42
1704321000000|2024-01-03 22:30:00|8628.1|8616.2|8627|8616.1|8628.4|8616.7|8626.6|8615.6|68
1704321300000|2024-01-03 22:35:00|8626.9|8616|8626.3|8616.2|8627.3|8616.8|8626.2|8615.6|52
1704321600000|2024-01-03 22:40:00|8626.2|8616.3|8626.5|8616.9|8626.7|8618.3|8625.5|8616.2|48
1704321900000|2024-01-03 22:45:00|8626.3|8617.2|8627|8617.7|8627.2|8618.7|8626|8617|100
1704322200000|2024-01-03 22:50:00|8626.9|8617.8|8626.8|8617.9|8627.8|8618.8|8626.6|8615.7|52
1704322500000|2024-01-03 22:55:00|8626.9|8618|8626.2|8620|8628.8|8620.5|8625.2|8616.1|140
1704322800000|2024-01-03 23:00:00|8627.2|8619.7|8624.5|8622.1|8628.8|8623|8624.5|8619.7|168
1704323100000|2024-01-03 23:05:00|8624.1|8622.6|8624.8|8623.3|8625.3|8623.8|8623.7|8622.2|51
1704323400000|2024-01-03 23:10:00|8624.7|8623.2|8624.8|8623.3|8625.6|8624.1|8624.3|8622.8|95
1704323700000|2024-01-03 23:15:00|8624.7|8623.2|8624|8622.5|8624.7|8623.2|8623.4|8621.9|66
1704324000000|2024-01-03 23:20:00|8623.9|8622.4|8622.9|8621.4|8624|8622.5|8622.9|8621.4|40
1704324300000|2024-01-03 23:25:00|8622.7|8621.2|8623.3|8621.8|8623.6|8622.1|8622.5|8621|43
1704324600000|2024-01-03 23:30:00|8623.2|8621.7|8623.8|8622.3|8625.1|8623.6|8622.9|8621.4|68
1704324900000|2024-01-03 23:35:00|8623.9|8622.4|8622.8|8621.3|8624.5|8623|8622.5|8621|46
1704325200000|2024-01-03 23:40:00|8622.9|8621.4|8623.4|8621.9|8623.5|8622|8622.7|8621.2|53
1704325500000|2024-01-03 23:45:00|8623.3|8621.8|8623.4|8621.9|8623.8|8622.3|8623|8621.5|34
1704325800000|2024-01-03 23:50:00|8623.5|8622|8623.3|8621.8|8623.5|8622|8622.5|8621|55
1704326100000|2024-01-03 23:55:00|8623.4|8621.9|8622.2|8620.7|8623.5|8622|8621.6|8620.1|46
1704326400000|2024-01-04 00:00:00|8622.1|8620.6|8622.7|8621.2|8624.3|8622.8|8622.1|8620.6|79
1704326700000|2024-01-04 00:05:00|8622.6|8621.1|8622.3|8620.8|8622.8|8621.3|8622.2|8620.7|67
1704327000000|2024-01-04 00:10:00|8622.2|8620.7|8622.6|8621.1|8622.8|8621.3|8621.6|8620.1|75
1704327300000|2024-01-04 00:15:00|8622.7|8621.2|8622.9|8621.4|8622.9|8621.4|8622.3|8620.8|47
1704327600000|2024-01-04 00:20:00|8623|8621.5|8622.5|8621|8623.3|8621.8|8622.5|8621|62
1704327900000|2024-01-04 00:25:00|8622.3|8620.8|8622.8|8621.3|8622.8|8621.3|8622.3|8620.8|32
1704328200000|2024-01-04 00:30:00|8622.9|8621.4|8624.1|8622.6|8624.1|8622.6|8622.9|8621.4|32
1704328500000|2024-01-04 00:35:00|8624|8622.5|8623|8621.5|8624|8622.5|8622.9|8621.4|32
1704328800000|2024-01-04 00:40:00|8622.9|8621.4|8622.8|8621.3|8623.1|8621.6|8622.3|8620.8|66
1704329100000|2024-01-04 00:45:00|8622.9|8621.4|8622.6|8621.1|8623.1|8621.6|8622.5|8621|96
1704329400000|2024-01-04 00:50:00|8622.5|8621|8621.5|8620|8623.1|8621.6|8621.1|8619.6|82
1704329700000|2024-01-04 00:55:00|8621.4|8619.9|8622.2|8620.7|8622.3|8620.8|8621.1|8619.6|111
1704330000000|2024-01-04 01:00:00|8622.1|8620.6|8622.2|8620.7|8622.4|8620.9|8622|8620.5|50
1704330300000|2024-01-04 01:05:00|8622.3|8620.8|8622.5|8621|8623.3|8621.8|8622.3|8620.8|62
1704330600000|2024-01-04 01:10:00|8622.4|8620.9|8622.7|8621.2|8622.8|8621.3|8622.1|8620.8|52
1704330900000|2024-01-04 01:15:00|8622.6|8621.1|8622.1|8620.6|8622.9|8621.4|8621.8|8620.3|108
1704331200000|2024-01-04 01:20:00|8621.9|8620.4|8623.4|8621.9|8623.4|8621.9|8621.9|8620.4|79
1704331500000|2024-01-04 01:25:00|8623.5|8622|8623.2|8621.7|8623.5|8622|8622.6|8621.1|66
1704331800000|2024-01-04 01:30:00|8623.3|8621.8|8623.1|8621.6|8623.7|8622.2|8623|8621.5|87
1704332100000|2024-01-04 01:35:00|8623.2|8621.7|8623.1|8621.6|8623.4|8621.9|8623|8621.5|79
1704332400000|2024-01-04 01:40:00|8623|8621.5|8623.2|8621.7|8623.7|8622.2|8622.5|8621|61
1704332700000|2024-01-04 01:45:00|8623.1|8621.6|8622.8|8621.3|8623.2|8621.7|8622.5|8621|65
1704333000000|2024-01-04 01:50:00|8622.7|8621.2|8622.2|8620.7|8622.8|8621.5|8622|8620.5|66
1704333300000|2024-01-04 01:55:00|8622.3|8620.8|8623.1|8621.6|8623.2|8621.7|8622.3|8620.8|52
1704333600000|2024-01-04 02:00:00|8623.2|8621.7|8624|8622.5|8624.2|8622.9|8622.9|8621.4|58
1704333900000|2024-01-04 02:05:00|8623.9|8622.4|8624.1|8622.6|8624.5|8623|8623.8|8622.3|58
1704334200000|2024-01-04 02:10:00|8624.2|8622.7|8624.2|8622.7|8624.4|8622.9|8623.8|8622.5|47
1704334500000|2024-01-04 02:15:00|8624.3|8622.8|8624.9|8623.4|8625.6|8624.1|8624.3|8622.8|51
1704334800000|2024-01-04 02:20:00|8624.6|8623.7|8625.2|8623.7|8625.4|8623.9|8624.6|8623.3|39
1704335100000|2024-01-04 02:25:00|8625.3|8623.8|8625|8623.5|8625.8|8624.3|8624.6|8623.1|71
1704335400000|2024-01-04 02:30:00|8625.1|8623.6|8625|8623.5|8625.3|8623.8|8624.3|8622.9|63
1704335700000|2024-01-04 02:35:00|8624.9|8623.4|8625.5|8624|8625.6|8624.1|8624.9|8623.4|56
1704336000000|2024-01-04 02:40:00|8625.4|8623.9|8625.9|8624.4|8626|8624.5|8625.4|8623.9|26
1704336300000|2024-01-04 02:45:00|8625.8|8624.3|8625.5|8624|8626|8624.5|8625.2|8623.7|70
1704336600000|2024-01-04 02:50:00|8625.4|8623.9|8625.9|8624.4|8626.6|8625.1|8625.4|8623.9|52
1704336900000|2024-01-04 02:55:00|8626|8624.5|8626.1|8624.6|8626.5|8625|8625.7|8624.2|71
1704337200000|2024-01-04 03:00:00|8626|8624.5|8627|8625.5|8627.1|8625.7|8626|8624.5|47
1704337500000|2024-01-04 03:05:00|8627.1|8625.6|8627|8625.5|8627.1|8625.7|8626.6|8625.3|34
1704337800000|2024-01-04 03:10:00|8626.9|8625.4|8625.9|8624.4|8627.4|8625.9|8625.8|8624.3|54
1704338100000|2024-01-04 03:15:00|8625.8|8624.3|8625.4|8623.9|8625.9|8624.4|8624.9|8623.5|67
1704338400000|2024-01-04 03:20:00|8625.3|8623.8|8624.9|8623.4|8625.3|8623.8|8624.6|8623.1|51
1704338700000|2024-01-04 03:25:00|8624.8|8623.3|8625|8623.5|8625.1|8623.6|8624.1|8622.6|80
1704339000000|2024-01-04 03:30:00|8624.9|8623.4|8625.8|8624.3|8626.2|8624.7|8624.2|8622.7|127
1704339300000|2024-01-04 03:35:00|8625.7|8624.2|8625.6|8624.1|8626.7|8625.2|8625.4|8623.9|131
1704339600000|2024-01-04 03:40:00|8625.5|8624|8623.8|8622.3|8625.9|8624.4|8623.8|8622.3|72
1704339900000|2024-01-04 03:45:00|8623.9|8622.4|8622.7|8621.2|8623.9|8622.4|8622.6|8621.1|43
1704340200000|2024-01-04 03:50:00|8622.6|8621.1|8622.4|8620.9|8623.2|8621.7|8622.1|8620.6|51
1704340500000|2024-01-04 03:55:00|8622.5|8621|8622.3|8620.8|8622.7|8621.2|8621.9|8620.4|84
1704340800000|2024-01-04 04:00:00|8622.2|8620.7|8622.4|8620.9|8622.5|8621|8621.1|8619.6|97
1704341100000|2024-01-04 04:05:00|8622.3|8620.8|8622.8|8621.3|8623.1|8621.6|8622.1|8620.8|60
1704341400000|2024-01-04 04:10:00|8622.6|8621.1|8623|8621.5|8623.1|8621.6|8622.2|8620.7|60
1704341700000|2024-01-04 04:15:00|8622.8|8621.3|8621.3|8619.8|8622.9|8621.4|8621.2|8619.7|44
1704342000000|2024-01-04 04:20:00|8621.4|8619.9|8621.4|8619.9|8621.5|8620|8620.3|8618.8|85
1704342300000|2024-01-04 04:25:00|8621.3|8619.8|8622|8620.5|8622|8620.5|8620.9|8619.8|39
1704342600000|2024-01-04 04:30:00|8622.1|8620.6|8622.3|8620.8|8622.3|8620.8|8621.8|8620.3|57
1704342900000|2024-01-04 04:35:00|8622.4|8620.9|8622.4|8620.9|8622.5|8621.1|8621.9|8620.6|30
1704343200000|2024-01-04 04:40:00|8622.5|8621|8623.1|8621.6|8623.2|8621.7|8622.1|8620.6|57
1704343500000|2024-01-04 04:45:00|8623|8621.5|8624|8622.5|8624.1|8622.6|8622.9|8621.4|60
1704343800000|2024-01-04 04:50:00|8623.9|8622.4|8623.4|8621.9|8623.9|8622.4|8623.2|8621.7|53
1704344100000|2024-01-04 04:55:00|8623.3|8621.8|8624.1|8622.6|8624.2|8622.7|8623.2|8621.7|64
1704344400000|2024-01-04 05:00:00|8624|8622.5|8623.2|8621.7|8624.2|8622.7|8622.7|8621.3|96
1704344700000|2024-01-04 05:05:00|8623.3|8621.8|8623.1|8621.6|8623.5|8622|8623|8621.5|74
1704345000000|2024-01-04 05:10:00|8623|8621.5|8623.2|8621.7|8623.3|8621.8|8622.7|8621.2|53
1704345300000|2024-01-04 05:15:00|8623.3|8621.8|8623.7|8622.2|8623.7|8622.2|8622.6|8621.1|78
1704345600000|2024-01-04 05:20:00|8623.5|8622|8623.5|8622|8623.6|8622.1|8623.1|8621.6|69
1704345900000|2024-01-04 05:25:00|8623.4|8621.9|8622.6|8621.1|8623.4|8621.9|8622.6|8621.1|90
1704346200000|2024-01-04 05:30:00|8622.7|8621.2|8623.9|8622.4|8624|8622.5|8622.2|8620.7|78
1704346500000|2024-01-04 05:35:00|8624|8622.5|8624.8|8623.3|8625.9|8624.4|8623.8|8622.3|91
1704346800000|2024-01-04 05:40:00|8624.7|8623.2|8625.6|8624.1|8626.2|8624.7|8624.6|8623.1|41
1704347100000|2024-01-04 05:45:00|8625.7|8624.2|8625.4|8623.9|8625.7|8624.2|8624.8|8623.3|65
1704347400000|2024-01-04 05:50:00|8625.7|8624.2|8626.7|8625.2|8626.9|8625.4|8625.6|8624.1|79
1704347700000|2024-01-04 05:55:00|8626.8|8625.3|8627.8|8626.3|8627.9|8626.4|8626.3|8624.9|89
1704348000000|2024-01-04 06:00:00|8627.9|8626.4|8627.8|8626.3|8628.1|8626.6|8626.4|8624.9|80
1704348300000|2024-01-04 06:05:00|8627.7|8626.2|8626.6|8625.1|8628|8626.5|8626.5|8625|83
1704348600000|2024-01-04 06:10:00|8626.5|8625|8626.7|8625.2|8626.9|8625.4|8625.9|8624.4|58
1704348900000|2024-01-04 06:15:00|8626.8|8625.3|8626.7|8625.2|8626.9|8625.8|8626.3|8624.8|53
1704349200000|2024-01-04 06:20:00|8626.8|8625.3|8626.4|8624.9|8627.6|8626.1|8626.4|8624.9|88
1704349500000|2024-01-04 06:25:00|8626.6|8625.1|8625.4|8623.9|8627.6|8626.1|8625.2|8623.7|86
1704349800000|2024-01-04 06:30:00|8625.2|8623.7|8620.4|8618.9|8625.4|8623.9|8620.3|8618.8|263
1704350100000|2024-01-04 06:35:00|8620.1|8618.6|8620.9|8619.4|8622.2|8620.7|8620.1|8618.6|103
1704350400000|2024-01-04 06:40:00|8621|8619.5|8621|8619.5|8621.2|8619.7|8619.8|8618.3|74
1704350700000|2024-01-04 06:45:00|8620.9|8619.4|8623.2|8621.7|8623.3|8622.1|8620.4|8618.9|81
1704351000000|2024-01-04 06:50:00|8623.1|8621.6|8622.5|8621|8623.7|8622.2|8621.5|8620|72
1704351300000|2024-01-04 06:55:00|8622.3|8620.8|8623|8621.5|8623.2|8622.3|8621.6|8620.1|125
1704351600000|2024-01-04 07:00:00|8622.9|8621.4|8621.2|8619.7|8623.5|8622|8620.8|8619.3|199
1704351900000|2024-01-04 07:05:00|8621.3|8619.8|8621.3|8619.8|8622.6|8621.1|8619.7|8618.2|191
1704352200000|2024-01-04 07:10:00|8621.2|8619.7|8621.3|8619.8|8622|8620.5|8620.1|8619.1|185
1704352500000|2024-01-04 07:15:00|8621.4|8619.9|8620.1|8618.6|8622.5|8621|8619.5|8618|163
1704352800000|2024-01-04 07:20:00|8620.2|8618.7|8618.2|8617.3|8620.2|8618.7|8617.7|8616.8|136
1704353100000|2024-01-04 07:25:00|8618.4|8617.5|8618.2|8617.3|8620.4|8618.9|8617.8|8616.6|175
1704353400000|2024-01-04 07:30:00|8618.3|8617.4|8621.6|8620.1|8621.8|8620.3|8618.3|8617.4|179
1704353700000|2024-01-04 07:35:00|8621.5|8620|8623|8621.5|8623|8621.7|8620.4|8618.9|251
1704354000000|2024-01-04 07:40:00|8623.1|8621.6|8623.6|8621.3|8623.7|8622.2|8621.7|8620.2|239
1704354300000|2024-01-04 07:45:00|8623.2|8621.7|8623.2|8621.7|8623.8|8622.4|8620.8|8619.3|280
1704354600000|2024-01-04 07:50:00|8623.1|8621.6|8622.5|8621.6|8625.1|8624|8622.4|8621.1|147
1704354900000|2024-01-04 07:55:00|8622.4|8621.5|8618|8616.5|8623.1|8622|8617.4|8615.9|302
1704355200000|2024-01-04 08:00:00|8617.8|8616.3|8622.3|8620.8|8623.1|8622|8617.3|8616.2|446
1704355500000|2024-01-04 08:05:00|8622.2|8620.7|8625|8623.5|8625|8623.9|8621.8|8620.7|292
1704355800000|2024-01-04 08:10:00|8625.1|8623.6|8629.1|8627.6|8629.5|8628|8624.6|8623.1|250
1704356100000|2024-01-04 08:15:00|8629|8627.5|8626.2|8624.7|8630.4|8629|8626.1|8624.6|348
1704356400000|2024-01-04 08:20:00|8625.9|8625|8623.6|8622.1|8626.2|8625|8622.7|8621.2|297
1704356700000|2024-01-04 08:25:00|8623.5|8622|8624.8|8623.3|8625.3|8623.8|8621.7|8620.2|251
1704357000000|2024-01-04 08:30:00|8624.9|8623.4|8624.9|8624|8625.1|8624.1|8621.7|8620.3|248
1704357300000|2024-01-04 08:35:00|8625|8624.1|8621.2|8619.7|8625|8624.1|8620.2|8618.7|240
1704357600000|2024-01-04 08:40:00|8621.1|8619.6|8623.7|8622.2|8623.7|8622.4|8620.5|8619|276
1704357900000|2024-01-04 08:45:00|8623.8|8622.3|8620.9|8619.4|8624.7|8623.2|8619.2|8618|330
1704358200000|2024-01-04 08:50:00|8621|8619.5|8620.2|8618.7|8623|8621.5|8619.6|8618.1|315
1704358500000|2024-01-04 08:55:00|8620.1|8618.6|8624.2|8622.7|8624.5|8623.5|8620|8618.5|393
1704358800000|2024-01-04 09:00:00|8624.3|8622.8|8625.8|8624.9|8627.5|8626.2|8624.1|8622.6|353
1704359100000|2024-01-04 09:05:00|8625.7|8624.8|8625.4|8624.5|8626.2|8625.3|8623.4|8622.4|242
1704359400000|2024-01-04 09:10:00|8625.6|8624.7|8627.8|8626.9|8629.1|8628.1|8625.6|8624.7|174
1704359700000|2024-01-04 09:15:00|8627.7|8626.8|8628.1|8627.2|8629.2|8628.2|8626|8625.1|238
1704360000000|2024-01-04 09:20:00|8628|8627.1|8630.1|8629.2|8630.1|8629.2|8628|8627.1|212
1704360300000|2024-01-04 09:25:00|8630|8629.1|8629.3|8627.8|8631|8630.1|8629.3|8627.8|173
1704360600000|2024-01-04 09:30:00|8629.1|8627.6|8624.4|8623.5|8629.1|8627.6|8624.3|8623.1|298
1704360900000|2024-01-04 09:35:00|8624.3|8623.4|8622.5|8621.6|8625.1|8624|8622.4|8621|237
1704361200000|2024-01-04 09:40:00|8622.6|8621.7|8622.8|8621.9|8624.5|8623.1|8620.9|8619.7|220
1704361500000|2024-01-04 09:45:00|8622.9|8622|8623|8621.5|8625.4|8624.5|8621.6|8620.5|341
1704361800000|2024-01-04 09:50:00|8622.9|8621.4|8620.2|8618.7|8622.9|8621.6|8618.9|8617.5|337
1704362100000|2024-01-04 09:55:00|8620|8618.5|8622.9|8621.4|8623.4|8621.9|8619.6|8618.1|329
1704362400000|2024-01-04 10:00:00|8623|8621.5|8620.2|8618.7|8624.9|8623.7|8619.8|8618.3|349
1704362700000|2024-01-04 10:05:00|8620.3|8618.8|8619.8|8618.9|8620.5|8619.6|8618.7|8617.4|252
1704363000000|2024-01-04 10:10:00|8619.7|8618.8|8617.7|8616.8|8620.5|8619.6|8616.5|8615.6|198
1704363300000|2024-01-04 10:15:00|8617.8|8616.9|8618.5|8617|8619.5|8618.6|8616.9|8616|191
1704363600000|2024-01-04 10:20:00|8618.7|8617.2|8617.5|8616.6|8618.8|8617.4|8616.4|8615.4|169
1704363900000|2024-01-04 10:25:00|8617.4|8616.5|8614.6|8613.7|8617.4|8616.5|8610.9|8609.6|219
1704364200000|2024-01-04 10:30:00|8614.7|8613.8|8619.1|8618.2|8619.2|8618.3|8614.6|8613.7|211
1704364500000|2024-01-04 10:35:00|8619.2|8618.3|8616.5|8615.6|8619.7|8618.8|8615.9|8615|173
1704364800000|2024-01-04 10:40:00|8616.4|8615.5|8622.5|8621|8622.9|8621.4|8616.2|8615.3|222
1704365100000|2024-01-04 10:45:00|8622.6|8621.1|8622.2|8620.7|8623.2|8621.7|8621.2|8620|169
1704365400000|2024-01-04 10:50:00|8622.3|8620.8|8622.4|8621.5|8624.3|8623.2|8621|8620.1|202
1704365700000|2024-01-04 10:55:00|8622.3|8621.4|8622.1|8621.2|8623.3|8622.4|8621.5|8620.3|158
1704366000000|2024-01-04 11:00:00|8622|8621.1|8626.1|8625.2|8626.4|8625.3|8622|8621.1|212
1704366300000|2024-01-04 11:05:00|8626.2|8625.3|8621.4|8620.5|8627.1|8626.2|8621.3|8620.2|190
1704366600000|2024-01-04 11:10:00|8621.5|8620.6|8623.8|8622.3|8623.8|8622.6|8620.1|8619.2|123
1704366900000|2024-01-04 11:15:00|8623.7|8622.2|8623.5|8622.6|8624.6|8623.7|8622.7|8621.2|157
1704367200000|2024-01-04 11:20:00|8623.6|8622.7|8622.6|8621.1|8624.2|8623.3|8621.8|8620.9|150
1704367500000|2024-01-04 11:25:00|8622.5|8621|8623.2|8622.3|8623.4|8622.5|8621.6|8620.6|130
1704367800000|2024-01-04 11:30:00|8623.3|8622.4|8624.7|8623.2|8625.5|8624.4|8623.2|8621.7|112
1704368100000|2024-01-04 11:35:00|8624.8|8623.3|8625.3|8623.8|8625.7|8624.3|8623.6|8622.1|143
1704368400000|2024-01-04 11:40:00|8625.4|8623.9|8623.7|8622.8|8625.6|8624.3|8623.4|8622.5|116
1704368700000|2024-01-04 11:45:00|8623.8|8622.9|8624.3|8623.4|8624.6|8623.7|8623.2|8622.3|102
1704369000000|2024-01-04 11:50:00|8624.4|8623.5|8626.3|8625.4|8626.7|8625.5|8623.7|8622.8|132
1704369300000|2024-01-04 11:55:00|8626.4|8625.5|8627.3|8626.4|8629.2|8628.3|8626.3|8624.9|210
1704369600000|2024-01-04 12:00:00|8627.5|8626.6|8624.8|8623.9|8628|8627.1|8624.6|8623.7|182
1704369900000|2024-01-04 12:05:00|8624.9|8624|8627.9|8627|8629.3|8627.8|8624.9|8624|191
1704370200000|2024-01-04 12:10:00|8628|8627.1|8626.7|8625.2|8628.1|8627.2|8626.5|8625|156
1704370500000|2024-01-04 12:15:00|8626.9|8625.4|8630|8629.1|8630.1|8629.2|8626.7|8625.2|134
1704370800000|2024-01-04 12:20:00|8629.9|8629|8629.8|8628.9|8630.7|8629.5|8628.3|8627.4|135
1704371100000|2024-01-04 12:25:00|8630|8629.1|8630.5|8629|8631.1|8629.7|8629.6|8628.5|151
1704371400000|2024-01-04 12:30:00|8630.3|8629.4|8628.5|8627.6|8630.9|8629.8|8628|8627.1|216
1704371700000|2024-01-04 12:35:00|8628.4|8627.5|8631.4|8630.5|8631.4|8630.5|8628.4|8627.5|139
1704372000000|2024-01-04 12:40:00|8631.1|8630.2|8630.9|8629.4|8632|8631.1|8630.1|8629.2|124
1704372300000|2024-01-04 12:45:00|8630.7|8629.8|8633.4|8632.5|8634.6|8633.5|8630.2|8629.3|145
1704372600000|2024-01-04 12:50:00|8633.1|8632.2|8630.4|8629.5|8633.1|8632.2|8629.9|8629|88
1704372900000|2024-01-04 12:55:00|8630.3|8629.4|8629.7|8628.2|8630.9|8630|8628.3|8626.8|184
1704373200000|2024-01-04 13:00:00|8629.8|8628.3|8628.4|8627.5|8629.8|8628.7|8628.3|8627|203
1704373500000|2024-01-04 13:05:00|8628.5|8627.6|8628.4|8626.9|8628.8|8627.9|8626.5|8625.2|175
1704373800000|2024-01-04 13:10:00|8628.5|8627|8633.4|8622.4|8633.6|8628.2|8627.5|8621.2|220
1704374100000|2024-01-04 13:15:00|8633.9|8623.5|8629|8628.1|8634.6|8630.6|8627.7|8622.9|469
1704374400000|2024-01-04 13:20:00|8629.1|8628.2|8630.5|8629.6|8631.8|8630.6|8628.4|8627.2|294
1704374700000|2024-01-04 13:25:00|8630.4|8629.5|8630.7|8624.1|8630.8|8629.5|8627.1|8623.7|263
1704375000000|2024-01-04 13:30:00|8630.6|8624.6|8628.7|8627.2|8630.7|8629.1|8628.1|8623.9|571
1704375300000|2024-01-04 13:35:00|8628.8|8627.3|8633.2|8632.3|8633.9|8633|8628.8|8627.3|304
1704375600000|2024-01-04 13:40:00|8633.1|8632.2|8634.6|8633.7|8635|8634.1|8631.6|8630.3|340
1704375900000|2024-01-04 13:45:00|8634.7|8633.8|8631.9|8630.4|8634.7|8633.8|8631.1|8629.6|271
1704376200000|2024-01-04 13:50:00|8632|8630.5|8633.7|8632.8|8634.8|8633.7|8632|8630.5|240
1704376500000|2024-01-04 13:55:00|8633.9|8633|8638.2|8637.3|8638.3|8637.4|8632.6|8631.7|234
1704376800000|2024-01-04 14:00:00|8638.3|8637.4|8639.5|8638|8639.6|8638.2|8637.1|8636.1|216
1704377100000|2024-01-04 14:05:00|8639.6|8638.1|8639.6|8638.1|8639.6|8638.6|8637.7|8636.3|306
1704377400000|2024-01-04 14:10:00|8639.7|8638.2|8637.3|8635.8|8639.9|8638.7|8636.5|8635.4|221
1704377700000|2024-01-04 14:15:00|8637.4|8635.9|8639|8638.1|8639.8|8638.5|8637|8635.5|200
1704378000000|2024-01-04 14:20:00|8639.1|8638.2|8639|8638.1|8640.1|8639.2|8638.4|8637.3|193
1704378300000|2024-01-04 14:25:00|8639.1|8638.2|8638.3|8637.4|8639.7|8638.8|8638|8637.1|185
1704378600000|2024-01-04 14:30:00|8638.4|8637.5|8637|8636.1|8639.5|8638|8636|8635.1|353
1704378900000|2024-01-04 14:35:00|8636.9|8636|8636.9|8635.4|8638.1|8636.6|8635.6|8634.3|218
1704379200000|2024-01-04 14:40:00|8636.8|8635.3|8636.2|8634.7|8637.9|8637|8635.5|8634|218
1704379500000|2024-01-04 14:45:00|8636.1|8634.6|8635.6|8634.1|8637.1|8635.6|8634.5|8633|355
1704379800000|2024-01-04 14:50:00|8635.5|8634|8629.9|8629|8635.5|8634.4|8629.1|8627.7|279
1704380100000|2024-01-04 14:55:00|8629.8|8628.9|8633.2|8632.3|8633.2|8632.3|8629.1|8627.9|220
1704380400000|2024-01-04 15:00:00|8633.1|8632.2|8632.4|8631.5|8634.1|8633.2|8631.5|8630.6|331
1704380700000|2024-01-04 15:05:00|8632.3|8631.4|8630.8|8629.9|8633.6|8632.3|8630.5|8629.6|237
1704381000000|2024-01-04 15:10:00|8630.7|8629.8|8630.1|8628.6|8632.4|8631.2|8628.4|8627.1|283
1704381300000|2024-01-04 15:15:00|8630.2|8628.7|8627.6|8626.1|8631.3|8630.2|8626.7|8625.5|289
1704381600000|2024-01-04 15:20:00|8627.4|8625.9|8628.9|8627.4|8630.1|8628.6|8627|8625.5|236
1704381900000|2024-01-04 15:25:00|8628.7|8627.2|8628.3|8626.8|8628.9|8627.6|8626.9|8625.6|260
1704382200000|2024-01-04 15:30:00|8627.9|8627|8627.1|8626.2|8629.6|8628.1|8626.9|8625.5|334
1704382500000|2024-01-04 15:35:00|8627.2|8626.3|8629.1|8627.6|8629.6|8628.1|8626.8|8625.5|235
1704382800000|2024-01-04 15:40:00|8629|8627.5|8629.1|8627.6|8630.4|8629|8628.5|8627.2|268
1704383100000|2024-01-04 15:45:00|8629|8627.5|8629.4|8628.5|8630.3|8629.1|8627.3|8626.4|335
1704383400000|2024-01-04 15:50:00|8629.3|8628.4|8629.4|8628.5|8632.1|8631.2|8627.6|8626.7|349
1704383700000|2024-01-04 15:55:00|8629.5|8628.6|8627.2|8626.3|8630.7|8629.8|8626.7|8625.7|272
1704384000000|2024-01-04 16:00:00|8627.4|8626.5|8629|8628.1|8630|8629.1|8627.3|8626.4|214
1704384300000|2024-01-04 16:05:00|8629.1|8628.2|8630.5|8629|8631.2|8630.1|8627.6|8626.5|186
1704384600000|2024-01-04 16:10:00|8630.6|8629.1|8632.3|8630.8|8634.2|8633.1|8630.3|8629|204
1704384900000|2024-01-04 16:15:00|8631.9|8630.4|8633.2|8632.3|8634.3|8632.9|8630.4|8628.9|247
1704385200000|2024-01-04 16:20:00|8633.1|8632.2|8632.8|8631.9|8633.6|8632.6|8631.4|8630.4|173
1704385500000|2024-01-04 16:25:00|8632.9|8632|8632|8631.1|8635.2|8634|8631.2|8629.9|228
1704385800000|2024-01-04 16:30:00|8631.9|8631|8633|8632.1|8634.6|8633.6|8631.6|8630.7|202
1704386100000|2024-01-04 16:35:00|8633.1|8632.2|8632.9|8631.4|8633.6|8632.7|8631.7|8630.8|199
1704386400000|2024-01-04 16:40:00|8632.8|8631.3|8631.2|8630.3|8634|8632.5|8631.2|8630.3|174
1704386700000|2024-01-04 16:45:00|8631.1|8630.2|8635.2|8634.3|8636.2|8634.8|8631|8630|211
1704387000000|2024-01-04 16:50:00|8635.3|8634.4|8633.7|8632.8|8635.5|8634.6|8633.7|8632.6|168
1704387300000|2024-01-04 16:55:00|8633.6|8632.7|8634.5|8633.6|8635.1|8634.2|8633.3|8632.4|174
1704387600000|2024-01-04 17:00:00|8634.8|8633.3|8636.4|8635.5|8636.9|8636|8633.6|8632.7|159
1704387900000|2024-01-04 17:05:00|8636.5|8635.6|8632|8631.1|8636.5|8635.6|8631.8|8630.8|147
1704388200000|2024-01-04 17:10:00|8631.7|8630.8|8631.5|8630.6|8633|8631.7|8630.3|8629.4|161
1704388500000|2024-01-04 17:15:00|8631.6|8630.7|8630.6|8629.7|8632.7|8631.8|8630.1|8629.2|170
1704388800000|2024-01-04 17:20:00|8630.7|8629.8|8631.6|8630.7|8631.7|8630.8|8629.4|8628.2|160
1704389100000|2024-01-04 17:25:00|8631.8|8630.9|8630|8629.1|8631.9|8631|8629.4|8628.5|135
1704389400000|2024-01-04 17:30:00|8630.1|8629.2|8630.6|8629.7|8631|8630.1|8628.4|8627.5|140
1704389700000|2024-01-04 17:35:00|8630.7|8629.8|8635.5|8634|8635.7|8634.6|8630.7|8629.8|105
1704390000000|2024-01-04 17:40:00|8635|8634.1|8636|8635.1|8636.4|8635.2|8634.7|8633.2|134
1704390300000|2024-01-04 17:45:00|8635.9|8635|8635.7|8634.2|8637.3|8635.9|8635.5|8634.1|166
1704390600000|2024-01-04 17:50:00|8635.9|8634.4|8633.8|8632.9|8636|8634.5|8633.3|8632.4|104
1704390900000|2024-01-04 17:55:00|8633.7|8632.8|8634.5|8633|8634.6|8633.4|8633.2|8632|143
1704391200000|2024-01-04 18:00:00|8634.4|8632.9|8633.5|8632.6|8634.9|8633.7|8633.5|8632.3|119
1704391500000|2024-01-04 18:05:00|8633.6|8632.7|8634.1|8632.6|8635.3|8634.4|8633.2|8632.3|112
1704391800000|2024-01-04 18:10:00|8633.8|8632.9|8635|8633.5|8635.1|8634|8633.7|8632.8|98
1704392100000|2024-01-04 18:15:00|8635.1|8633.6|8635.5|8634.6|8636.8|8635.4|8635|8633.5|103
1704392400000|2024-01-04 18:20:00|8635.7|8634.8|8636.7|8635.8|8637.3|8636.4|8635.3|8634.4|102
1704392700000|2024-01-04 18:25:00|8636.6|8635.7|8636.4|8634.9|8636.7|8635.8|8635.4|8634.1|106
1704393000000|2024-01-04 18:30:00|8636.1|8635.2|8636.8|8635.3|8637.1|8635.9|8635.7|8634.8|96
1704393300000|2024-01-04 18:35:00|8636.6|8635.1|8635.9|8634.4|8636.9|8635.4|8635.3|8634|91
1704393600000|2024-01-04 18:40:00|8635.8|8634.3|8633.4|8632.5|8635.8|8634.3|8633.3|8631.8|101
1704393900000|2024-01-04 18:45:00|8633.3|8632.4|8633.8|8632.3|8634|8632.7|8632.3|8631|137
1704394200000|2024-01-04 18:50:00|8633.9|8632.4|8633.6|8632.1|8634.3|8633.1|8633.1|8631.6|100
1704394500000|2024-01-04 18:55:00|8633.7|8632.2|8632.7|8631.2|8633.7|8632.2|8631.9|8630.4|72
1704394800000|2024-01-04 19:00:00|8632.6|8631.1|8633|8632.1|8633.3|8632.4|8631.9|8630.8|97
1704395100000|2024-01-04 19:05:00|8632.9|8632|8633.6|8632.1|8634|8632.9|8632.9|8631.8|63
1704395400000|2024-01-04 19:10:00|8633.5|8632|8634.1|8633.2|8634.6|8633.4|8633.3|8631.8|81
1704395700000|2024-01-04 19:15:00|8634.2|8633.3|8632.8|8631.9|8634.9|8634|8632.4|8630.9|86
1704396000000|2024-01-04 19:20:00|8632.9|8632|8633.4|8631.9|8633.5|8632.5|8632.8|8631.9|57
1704396300000|2024-01-04 19:25:00|8633.1|8632.2|8634|8632.5|8634|8632.7|8632.9|8631.7|84
1704396600000|2024-01-04 19:30:00|8634.3|8632.8|8634.3|8633.4|8634.6|8633.5|8633.7|8632.7|75
1704396900000|2024-01-04 19:35:00|8634.4|8633.5|8635|8634.1|8635.6|8634.7|8634.2|8633.3|70
1704397200000|2024-01-04 19:40:00|8635.1|8634.2|8635.6|8634.7|8636.1|8635.2|8635.1|8634.2|50
1704397500000|2024-01-04 19:45:00|8635.7|8634.8|8634.9|8634|8635.9|8635|8634.6|8633.7|93
1704397800000|2024-01-04 19:50:00|8634.8|8633.9|8633.1|8632.2|8634.8|8633.9|8632.3|8631.2|76
1704398100000|2024-01-04 19:55:00|8633.2|8632.3|8631.9|8631|8633.2|8632.3|8631.2|8630.1|93
1704398400000|2024-01-04 20:00:00|8631.8|8630.9|8632|8630.5|8632.7|8631.3|8631.8|8630.4|105
1704398700000|2024-01-04 20:05:00|8631.9|8630.4|8630.5|8629.6|8632|8630.5|8630.5|8629.6|57
1704399000000|2024-01-04 20:10:00|8630.4|8629.5|8629.8|8628.9|8630.9|8629.7|8629.7|8628.4|54
1704399300000|2024-01-04 20:15:00|8629.9|8629|8631.8|8630.3|8632|8630.8|8629.3|8628.4|99
1704399600000|2024-01-04 20:20:00|8631.9|8630.4|8630.3|8628.8|8631.9|8630.7|8629.9|8628.5|92
1704399900000|2024-01-04 20:25:00|8630.4|8628.9|8631.7|8630.2|8631.9|8630.4|8630.3|8628.8|94
1704400200000|2024-01-04 20:30:00|8631.8|8630.3|8631|8630.1|8631.9|8630.8|8630.5|8629.6|100
1704400500000|2024-01-04 20:35:00|8631.2|8630.3|8630.9|8630|8631.4|8630.5|8630.6|8629.7|91
1704400800000|2024-01-04 20:40:00|8631|8630.1|8630.8|8629.9|8631.5|8630.6|8630.7|8629.8|53
1704401100000|2024-01-04 20:45:00|8630.7|8629.8|8632.5|8631.6|8632.6|8631.7|8630.7|8629.8|88
1704401400000|2024-01-04 20:50:00|8632.6|8631.7|8632.9|8632|8633.8|8632.5|8632.5|8631.5|116
1704401700000|2024-01-04 20:55:00|8633|8632.1|8632.5|8631.6|8633.9|8632.9|8632.3|8631.4|109
1704402000000|2024-01-04 21:00:00|8632.4|8631.5|8632.3|8630.8|8632.7|8631.5|8631.8|8630.3|94
1704402300000|2024-01-04 21:05:00|8632.2|8630.7|8632|8630.5|8632.8|8631.3|8631.9|8630.5|23
1704402600000|2024-01-04 21:10:00|8632.1|8630.6|8632.1|8630.6|8632.2|8630.7|8630.9|8629.4|61
1704402900000|2024-01-04 21:15:00|8632.2|8630.7|8632.4|8630.9|8632.5|8631.1|8631.7|8630.5|42
1704403200000|2024-01-04 21:20:00|8632.5|8631|8633.2|8631.7|8633.7|8632.2|8632.3|8630.9|39
1704403500000|2024-01-04 21:25:00|8633.3|8631.8|8633.3|8631.8|8633.7|8632.2|8632.3|8631.2|55
1704403800000|2024-01-04 21:30:00|8633|8632.1|8633.1|8632.2|8633.4|8632.2|8632.9|8631.5|25
1704404100000|2024-01-04 21:35:00|8633.6|8632.1|8633|8632.1|8633.7|8632.5|8632.9|8631.8|35
1704404400000|2024-01-04 21:40:00|8633.5|8632|8633.6|8632.1|8634|8632.5|8633|8631.8|52
1704404700000|2024-01-04 21:45:00|8633.5|8632|8633.2|8631.7|8634.3|8632.8|8633.1|8631.6|48
1704405000000|2024-01-04 21:50:00|8633.3|8631.8|8632.9|8631.4|8633.3|8631.8|8632.3|8630.8|103
1704405300000|2024-01-04 21:55:00|8634.1|8630.1|8633.8|8626.5|8634.9|8630.7|8632|8625.8|386
1704405600000|2024-01-04 22:00:00|8635|8623.1|8634.8|8622.9|8635.7|8623.8|8634.8|8622.9|29
1704405900000|2024-01-04 22:05:00|8634.7|8622.8|8636.7|8624.8|8637.4|8625.5|8634.4|8622.5|65
1704406200000|2024-01-04 22:10:00|8636.8|8624.9|8637.1|8625.2|8637.8|8625.9|8634.7|8622.8|44
1704406500000|2024-01-04 22:15:00|8636.9|8625|8636.2|8624.3|8637.8|8625.9|8635.6|8623.7|96
1704406800000|2024-01-04 22:20:00|8635.7|8623.8|8633.3|8621.4|8636.2|8624.3|8633.1|8621.2|54
1704407100000|2024-01-04 22:25:00|8633.5|8621.6|8638.1|8626.2|8638.1|8626.2|8633|8621.1|100
1704407400000|2024-01-04 22:30:00|8638.2|8626.3|8638|8626.1|8638.9|8627|8636.8|8624.9|63
1704407700000|2024-01-04 22:35:00|8637.8|8625.9|8638.8|8626.9|8639.2|8627.3|8637.4|8625.5|50
1704408000000|2024-01-04 22:40:00|8638.7|8626.8|8638.8|8626.9|8641.7|8629.8|8638.7|8626.8|100
1704408300000|2024-01-04 22:45:00|8639|8627.1|8638.2|8626.3|8639|8627.1|8636.7|8624.8|122
1704408600000|2024-01-04 22:50:00|8638.1|8626.2|8639.4|8627.5|8639.8|8627.9|8635.6|8623.7|416
1704408900000|2024-01-04 22:55:00|8639.3|8627.4|8635.1|8623.2|8640.1|8628.7|8635|8623.1|335
1704409200000|2024-01-04 23:00:00|8635|8623.1|8630.7|8628.3|8635.6|8628.5|8630.6|8622.4|169
1704409500000|2024-01-04 23:05:00|8630.3|8628.8|8630.3|8628.8|8631.5|8630|8630.2|8628.4|49
1704409800000|2024-01-04 23:10:00|8630.4|8628.9|8630.2|8628.7|8630.9|8629.4|8629.9|8628.4|57
1704410100000|2024-01-04 23:15:00|8630.3|8628.8|8630.8|8629.3|8630.9|8629.4|8629.9|8628.4|42
1704410400000|2024-01-04 23:20:00|8630.7|8629.2|8630.5|8629|8631|8629.5|8630.5|8629|20
1704410700000|2024-01-04 23:25:00|8630.4|8628.9|8630.3|8628.8|8630.4|8628.9|8630.1|8628.6|22
1704411000000|2024-01-04 23:30:00|8630.4|8628.9|8631.3|8629.8|8631.4|8629.9|8630.4|8628.9|47
1704411300000|2024-01-04 23:35:00|8631.4|8629.9|8631.5|8630|8631.5|8630|8631.3|8629.8|22
1704411600000|2024-01-04 23:40:00|8631.4|8629.9|8631.8|8630.3|8631.8|8630.3|8631.3|8629.8|41
1704411900000|2024-01-04 23:45:00|8631.9|8630.4|8631.8|8630.3|8632|8630.5|8631.4|8629.9|27
1704412200000|2024-01-04 23:50:00|8631.7|8630.2|8632.1|8630.6|8632.1|8630.6|8631.5|8630|27
1704412500000|2024-01-04 23:55:00|8632|8630.5|8632.6|8631.1|8633|8631.5|8631.4|8629.9|33
1704412800000|2024-01-05 00:00:00|8632.5|8631|8631.4|8629.9|8633|8631.5|8631.3|8629.8|79
1704413100000|2024-01-05 00:05:00|8631.3|8629.8|8631.7|8630.2|8631.8|8630.3|8630.6|8629.1|76
1704413400000|2024-01-05 00:10:00|8631.8|8630.3|8632.4|8630.9|8632.4|8630.9|8631.4|8629.9|50
1704413700000|2024-01-05 00:15:00|8632.3|8630.8|8632.9|8631.4|8632.9|8631.4|8631.8|8630.3|44
1704414000000|2024-01-05 00:20:00|8632.8|8631.3|8632.2|8630.7|8633.1|8631.6|8631.9|8630.4|57
1704414300000|2024-01-05 00:25:00|8632.1|8630.6|8630.8|8629.3|8632.4|8630.9|8630.7|8629.2|40
1704414600000|2024-01-05 00:30:00|8630.6|8629.1|8630.6|8629.1|8631.2|8629.7|8630.3|8628.8|42
1704414900000|2024-01-05 00:35:00|8630.5|8629|8629.9|8628.4|8630.6|8629.1|8629.9|8628.4|25
1704415200000|2024-01-05 00:40:00|8630|8628.5|8630.3|8628.8|8630.4|8628.9|8629.3|8627.8|46
1704415500000|2024-01-05 00:45:00|8630.2|8628.7|8628.7|8627.2|8630.3|8628.8|8628.7|8627.2|43
1704415800000|2024-01-05 00:50:00|8628.8|8627.3|8630|8628.5|8630.5|8629|8628.2|8626.7|178
1704416100000|2024-01-05 00:55:00|8630.1|8628.6|8629.7|8628.2|8630.2|8628.7|8629|8627.5|78
1704416400000|2024-01-05 01:00:00|8629.6|8628.1|8629.7|8628.2|8629.9|8628.4|8628.8|8627.3|86
1704416700000|2024-01-05 01:05:00|8629.8|8628.3|8630.3|8628.8|8630.5|8629|8629.3|8627.8|60
1704417000000|2024-01-05 01:10:00|8630.2|8628.7|8630.1|8628.6|8630.6|8629.1|8630|8628.5|71
1704417300000|2024-01-05 01:15:00|8630|8628.5|8630.1|8628.6|8630.2|8628.7|8629.2|8627.7|93
1704417600000|2024-01-05 01:20:00|8630|8628.5|8631|8629.5|8631.1|8629.6|8630|8628.5|64
1704417900000|2024-01-05 01:25:00|8631.1|8629.6|8631|8629.5|8631.2|8629.7|8630.8|8629.3|53
1704418200000|2024-01-05 01:30:00|8630.9|8629.4|8630.8|8629.3|8631.6|8630.1|8630.8|8629.3|60
1704418500000|2024-01-05 01:35:00|8630.9|8629.4|8631.2|8629.7|8631.6|8630.1|8630.7|8629.2|104
1704418800000|2024-01-05 01:40:00|8631.3|8629.8|8631|8629.5|8631.6|8630.1|8630.7|8629.2|106
1704419100000|2024-01-05 01:45:00|8631.1|8629.6|8630.9|8629.4|8631.1|8629.6|8630.4|8628.9|107
1704419400000|2024-01-05 01:50:00|8631|8629.5|8629.3|8627.8|8631.1|8629.6|8629.2|8627.7|53
1704419700000|2024-01-05 01:55:00|8629.2|8627.7|8628.3|8626.8|8629.3|8627.8|8627.9|8626.4|100
1704420000000|2024-01-05 02:00:00|8628.2|8626.7|8628.1|8626.6|8628.4|8626.9|8627.9|8626.4|53
1704420300000|2024-01-05 02:05:00|8628.2|8626.7|8628|8626.5|8628.4|8626.9|8628|8626.5|26
1704420600000|2024-01-05 02:10:00|8628.1|8626.6|8628.8|8627.3|8629|8627.5|8627.7|8626.2|62
1704420900000|2024-01-05 02:15:00|8628.9|8627.4|8628.6|8627.1|8629.1|8627.6|8628.6|8627.1|41
1704421200000|2024-01-05 02:20:00|8628.7|8627.2|8629.3|8627.8|8629.8|8628.3|8628.6|8627.1|79
1704421500000|2024-01-05 02:25:00|8629.2|8627.7|8629.5|8628|8629.7|8628.2|8628.6|8627.1|43
1704421800000|2024-01-05 02:30:00|8629.4|8627.9|8628.9|8627.4|8629.6|8628.1|8628.8|8627.3|81
1704422100000|2024-01-05 02:35:00|8629|8627.5|8629|8627.5|8629.1|8627.6|8628.6|8627.1|40
1704422400000|2024-01-05 02:40:00|8628.9|8627.4|8629.1|8627.6|8629.2|8627.7|8628.9|8627.4|22
1704422700000|2024-01-05 02:45:00|8629.2|8627.7|8629.8|8628.3|8630|8628.5|8629.1|8627.6|33
1704423000000|2024-01-05 02:50:00|8629.9|8628.4|8629.6|8628.1|8630.1|8628.6|8629.4|8627.9|54
1704423300000|2024-01-05 02:55:00|8629.5|8628|8629.4|8627.9|8629.7|8628.2|8629.3|8627.8|42
1704423600000|2024-01-05 03:00:00|8629.3|8627.8|8628.7|8627.2|8629.4|8627.9|8628.2|8626.7|61
1704423900000|2024-01-05 03:05:00|8628.8|8627.3|8628.4|8626.9|8628.8|8627.3|8628.1|8626.6|31
1704424200000|2024-01-05 03:10:00|8628.3|8626.8|8628.4|8626.9|8628.8|8627.3|8628.3|8626.8|56
1704424500000|2024-01-05 03:15:00|8628.6|8627.1|8628.9|8627.4|8629.5|8628|8628.6|8627.1|56
1704424800000|2024-01-05 03:20:00|8629|8627.5|8628.7|8627.2|8629|8627.5|8628.5|8627|28
1704425100000|2024-01-05 03:25:00|8628.6|8627.1|8629.3|8627.8|8629.6|8628.1|8628.5|8627|41
1704425400000|2024-01-05 03:30:00|8629.2|8627.7|8628.7|8627.2|8629.5|8628|8628.5|8627|63
1704425700000|2024-01-05 03:35:00|8628.6|8627.1|8627.6|8626.1|8629.1|8627.6|8627.6|8626.1|66
1704426000000|2024-01-05 03:40:00|8627.5|8626|8627.4|8625.9|8627.9|8626.4|8627.2|8625.7|45
1704426300000|2024-01-05 03:45:00|8627.3|8625.8|8627.1|8625.6|8627.5|8626|8626.8|8625.3|69
1704426600000|2024-01-05 03:50:00|8627|8625.5|8627.2|8625.7|8627.4|8625.9|8626.9|8625.4|73
1704426900000|2024-01-05 03:55:00|8627.3|8625.8|8627.1|8625.6|8627.5|8626|8627|8625.5|45
1704427200000|2024-01-05 04:00:00|8627.2|8625.7|8626.8|8625.3|8627.3|8625.8|8626.8|8625.3|27
1704427500000|2024-01-05 04:05:00|8626.9|8625.4|8626.8|8625.3|8626.9|8625.4|8626|8624.5|65
1704427800000|2024-01-05 04:10:00|8626.7|8625.2|8625.9|8624.4|8627|8625.5|8625.7|8624.2|46
1704428100000|2024-01-05 04:15:00|8626|8624.5|8625.4|8623.9|8626|8624.5|8625|8623.5|35
1704428400000|2024-01-05 04:20:00|8625.5|8624|8625.2|8623.7|8625.7|8624.2|8625|8623.5|45
1704428700000|2024-01-05 04:25:00|8625.3|8623.8|8625.3|8623.8|8625.5|8624|8625.1|8623.6|38
1704429000000|2024-01-05 04:30:00|8625.4|8623.9|8625|8623.5|8626|8624.5|8624.8|8623.3|55
1704429300000|2024-01-05 04:35:00|8625.1|8623.6|8625.2|8623.7|8625.3|8623.8|8624.8|8623.3|25
1704429600000|2024-01-05 04:40:00|8625.3|8623.8|8625.3|8623.8|8625.4|8623.9|8624.9|8623.4|19
1704429900000|2024-01-05 04:45:00|8625.4|8623.9|8625.2|8623.7|8625.5|8624|8624.9|8623.4|41
1704430200000|2024-01-05 04:50:00|8625.3|8623.8|8626.6|8625.1|8626.6|8625.1|8625.2|8623.7|42
1704430500000|2024-01-05 04:55:00|8626.7|8625.2|8627.2|8625.7|8627.3|8625.8|8626.7|8625.2|32
1704430800000|2024-01-05 05:00:00|8627.3|8625.8|8626.3|8624.8|8627.5|8626|8626.2|8624.7|80
1704431100000|2024-01-05 05:05:00|8626.5|8625|8626.5|8625|8627.2|8625.7|8626.2|8624.7|69
1704431400000|2024-01-05 05:10:00|8626.6|8625.1|8626.5|8625|8626.9|8625.4|8626.1|8624.7|52
1704431700000|2024-01-05 05:15:00|8626.4|8624.9|8626.6|8625.1|8626.6|8625.1|8625.8|8624.3|85
1704432000000|2024-01-05 05:20:00|8626.8|8625.3|8627.3|8625.8|8627.7|8626.2|8626.7|8625.2|55
1704432300000|2024-01-05 05:25:00|8627.2|8625.7|8626.8|8625.3|8627.5|8626|8626.7|8625.2|46
1704432600000|2024-01-05 05:30:00|8626.9|8625.4|8626.6|8625.1|8627.5|8626|8626.5|8625|34
1704432900000|2024-01-05 05:35:00|8626.5|8625|8626.4|8624.9|8626.8|8625.3|8626.1|8624.6|62
1704433200000|2024-01-05 05:40:00|8626.5|8625|8627.3|8625.8|8627.4|8625.9|8626.3|8624.8|66
1704433500000|2024-01-05 05:45:00|8627.2|8625.7|8627|8625.5|8627.4|8625.9|8626.8|8625.3|67
1704433800000|2024-01-05 05:50:00|8626.9|8625.4|8627.8|8626.3|8627.9|8626.4|8626.9|8625.4|61
1704434100000|2024-01-05 05:55:00|8628|8626.5|8630.4|8628.9|8630.8|8629.3|8627.9|8626.4|98
1704434400000|2024-01-05 06:00:00|8630.5|8629|8628.6|8627.1|8630.5|8629|8628.4|8626.9|98
1704434700000|2024-01-05 06:05:00|8628.7|8627.2|8627.6|8626.1|8629.4|8627.9|8627.5|8626|115
1704435000000|2024-01-05 06:10:00|8627.7|8626.2|8627.6|8626.1|8628.3|8626.8|8627.3|8625.8|88
1704435300000|2024-01-05 06:15:00|8627.7|8626.2|8627.9|8626.4|8628.1|8626.6|8627.1|8625.6|61
1704435600000|2024-01-05 06:20:00|8627.8|8626.3|8627|8625.5|8628|8626.5|8626.6|8625.1|111
1704435900000|2024-01-05 06:25:00|8627.1|8625.6|8627.5|8626|8627.8|8626.3|8626.5|8625|119
1704436200000|2024-01-05 06:30:00|8627.6|8626.1|8626.7|8625.2|8629|8627.5|8626.6|8625.1|122
1704436500000|2024-01-05 06:35:00|8626.9|8625.4|8626.9|8625.4|8627.4|8625.9|8626.4|8624.9|129
1704436800000|2024-01-05 06:40:00|8627|8625.5|8626.6|8625.1|8627.4|8625.9|8626.4|8624.9|94
1704437100000|2024-01-05 06:45:00|8626.7|8625.2|8625.9|8624.4|8626.8|8625.3|8625.6|8624.1|90
1704437400000|2024-01-05 06:50:00|8625.8|8624.3|8625.5|8624|8626.5|8625|8625.3|8623.8|76
1704437700000|2024-01-05 06:55:00|8625.4|8623.9|8625.5|8624|8625.9|8624.4|8624.9|8623.4|81
1704438000000|2024-01-05 07:00:00|8625.6|8624.1|8623.8|8622.3|8625.6|8624.1|8622.9|8621.4|150
1704438300000|2024-01-05 07:05:00|8623.9|8622.4|8622.8|8621.9|8624.5|8623.6|8622.4|8621.5|119
1704438600000|2024-01-05 07:10:00|8622.7|8621.8|8621.7|8620.8|8623.7|8622.6|8621.5|8620.1|143
1704438900000|2024-01-05 07:15:00|8621.8|8620.9|8622.3|8620.8|8622.9|8621.7|8621.5|8620|145
1704439200000|2024-01-05 07:20:00|8622.4|8620.9|8621.6|8620.1|8623.9|8622.4|8620.7|8619.2|153
1704439500000|2024-01-05 07:25:00|8621.5|8620|8621|8620.1|8622|8621|8620.7|8619.2|123
1704439800000|2024-01-05 07:30:00|8621.1|8620.2|8621|8620.1|8623.1|8621.6|8619.9|8618.6|134
1704440100000|2024-01-05 07:35:00|8621.1|8620.2|8620.9|8620|8621.5|8620.6|8619.9|8618.6|72
1704440400000|2024-01-05 07:40:00|8621.4|8619.9|8619.6|8618.7|8621.4|8619.9|8618.8|8617.7|119
1704440700000|2024-01-05 07:45:00|8619.5|8618.6|8619.1|8618.2|8619.5|8618.6|8618.3|8617|108
1704441000000|2024-01-05 07:50:00|8619|8618.1|8617.5|8616|8619|8618.1|8617.1|8615.6|153
1704441300000|2024-01-05 07:55:00|8617.6|8616.1|8616.4|8615.5|8617.9|8616.8|8615.8|8614.6|143
1704441600000|2024-01-05 08:00:00|8616.5|8615.6|8613.9|8612.4|8619.3|8618|8613.5|8612.2|310
1704441900000|2024-01-05 08:05:00|8613.8|8612.3|8613.7|8612.8|8614.2|8613.3|8611.2|8609.9|232
1704442200000|2024-01-05 08:10:00|8614|8612.5|8613.2|8612.3|8615.1|8614.2|8611.6|8610.7|276
1704442500000|2024-01-05 08:15:00|8613.5|8612.6|8610.2|8609.3|8613.8|8612.9|8609.5|8608.5|239
1704442800000|2024-01-05 08:20:00|8610.1|8609.2|8610.5|8609|8610.5|8609.6|8608.7|8607.5|225
1704443100000|2024-01-05 08:25:00|8610.4|8608.9|8612.8|8611.3|8612.9|8611.4|8609.7|8608.4|193
1704443400000|2024-01-05 08:30:00|8612.6|8611.1|8608.1|8607.2|8613.2|8612|8608|8607.1|231
1704443700000|2024-01-05 08:35:00|8607.9|8607|8609.5|8608.6|8611.4|8609.9|8607.8|8606.9|195
1704444000000|2024-01-05 08:40:00|8609.4|8608.5|8610.4|8609.5|8611.7|8610.8|8608.6|8607.4|193
1704444300000|2024-01-05 08:45:00|8610.5|8609.6|8611.4|8610.5|8612.7|8611.4|8610.1|8609.2|161
1704444600000|2024-01-05 08:50:00|8611.3|8610.4|8612.1|8610.6|8613.2|8611.7|8611.3|8609.8|210
1704444900000|2024-01-05 08:55:00|8612|8610.5|8615.2|8613.7|8615.3|8613.8|8610.5|8609.4|214
1704445200000|2024-01-05 09:00:00|8615.3|8613.8|8613|8612.1|8616.9|8615.6|8612.9|8611.9|220
1704445500000|2024-01-05 09:05:00|8613.1|8612.2|8615|8614.1|8615.3|8614.4|8612.9|8612|136
1704445800000|2024-01-05 09:10:00|8615.1|8614.2|8619.6|8618.7|8619.9|8619|8614.6|8613.2|240
1704446100000|2024-01-05 09:15:00|8619.7|8618.8|8619.3|8618.4|8621.2|8620|8619|8617.5|225
1704446400000|2024-01-05 09:20:00|8619.5|8618.6|8620.5|8619|8622.2|8620.9|8619.3|8618.4|170
1704446700000|2024-01-05 09:25:00|8620.8|8619.3|8622.5|8621|8622.8|8621.3|8618.5|8617|180
1704447000000|2024-01-05 09:30:00|8622.4|8620.9|8628.6|8627.1|8629.2|8628.1|8622.4|8620.9|252
1704447300000|2024-01-05 09:35:00|8628.7|8627.2|8623.9|8623|8628.7|8627.2|8623.1|8622.2|237
1704447600000|2024-01-05 09:40:00|8623.8|8622.9|8625.5|8624.6|8626.3|8625.4|8622.1|8620.6|216
1704447900000|2024-01-05 09:45:00|8625.4|8624.5|8618.9|8618|8625.4|8624.5|8618.8|8617.9|207
1704448200000|2024-01-05 09:50:00|8618.8|8617.9|8617.2|8615.7|8619|8618.1|8617|8615.5|176
1704448500000|2024-01-05 09:55:00|8617.3|8615.8|8621.4|8618.6|8621.4|8620|8616.4|8614.9|156
1704448800000|2024-01-05 10:00:00|8620.9|8619.4|8620.2|8618.7|8621.4|8620.1|8619.4|8618|209
1704449100000|2024-01-05 10:05:00|8620.1|8618.6|8619.1|8617.6|8620.9|8619.4|8617.3|8615.8|176
1704449400000|2024-01-05 10:10:00|8619.2|8617.7|8619.8|8618.9|8621.8|8620.9|8618.8|8617.7|156
1704449700000|2024-01-05 10:15:00|8619.9|8619|8620.5|8619.6|8620.9|8620|8619.3|8618.4|129
1704450000000|2024-01-05 10:20:00|8620.6|8619.7|8618.2|8616.7|8621.7|8620.5|8617.8|8616.3|172
1704450300000|2024-01-05 10:25:00|8618|8616.5|8617.9|8617|8619|8617.7|8617|8616.1|111
1704450600000|2024-01-05 10:30:00|8618.3|8617.4|8617.2|8616.3|8619.5|8618.3|8617.1|8615.7|161
1704450900000|2024-01-05 10:35:00|8617.4|8616.5|8619|8618.1|8619.3|8618.3|8617.4|8616.4|147
1704451200000|2024-01-05 10:40:00|8618.9|8618|8618.5|8617.6|8620.5|8619.6|8618.4|8617.5|126
1704451500000|2024-01-05 10:45:00|8618.8|8617.3|8619.9|8618.4|8620.2|8619.3|8618.2|8617.1|116
1704451800000|2024-01-05 10:50:00|8619.6|8618.7|8622.5|8621|8623.2|8622.1|8619.5|8618.1|177
1704452100000|2024-01-05 10:55:00|8622.6|8621.1|8623.2|8621.7|8623.3|8622|8621.6|8620.4|128
1704452400000|2024-01-05 11:00:00|8623.3|8621.8|8624.2|8623.3|8626|8624.5|8623.1|8621.6|161
1704452700000|2024-01-05 11:05:00|8624.3|8623.4|8622.8|8621.9|8625.2|8623.9|8622.5|8621.6|90
1704453000000|2024-01-05 11:10:00|8622.6|8621.7|8621.4|8620.5|8622.8|8621.7|8621.3|8619.9|97
1704453300000|2024-01-05 11:15:00|8621.3|8620.4|8624.7|8623.2|8627|8625.5|8620.6|8619.1|202
1704453600000|2024-01-05 11:20:00|8624.9|8623.4|8625.4|8623.9|8625.7|8624.2|8624.1|8622.7|142
1704453900000|2024-01-05 11:25:00|8625.2|8623.7|8624.3|8623.4|8625.5|8624.3|8624.1|8622.8|142
1704454200000|2024-01-05 11:30:00|8624.4|8623.5|8624.8|8623.3|8624.9|8624|8623.4|8622.5|115
1704454500000|2024-01-05 11:35:00|8624.7|8623.2|8623.2|8622.3|8625.2|8624.2|8622.8|8621.9|112
1704454800000|2024-01-05 11:40:00|8623.3|8622.4|8624.6|8623.7|8625.3|8624.4|8623.1|8621.9|83
1704455100000|2024-01-05 11:45:00|8624.5|8623.6|8623.1|8622.2|8624.5|8623.6|8622.6|8621.2|141
1704455400000|2024-01-05 11:50:00|8623|8622.1|8622.4|8621.5|8623.8|8622.5|8621.9|8621|118
1704455700000|2024-01-05 11:55:00|8622.3|8621.4|8626.1|8624.6|8626.1|8624.8|8622.2|8620.8|141
1704456000000|2024-01-05 12:00:00|8626.2|8624.7|8626.4|8624.9|8627.9|8626.5|8625.8|8624.6|211
1704456300000|2024-01-05 12:05:00|8626.3|8624.8|8625.8|8624.9|8626.7|8625.5|8625.1|8623.7|141
1704456600000|2024-01-05 12:10:00|8625.7|8624.8|8620.5|8619|8625.9|8625|8620.4|8618.9|163
1704456900000|2024-01-05 12:15:00|8620.6|8619.1|8620.9|8619.4|8621.2|8619.9|8619.4|8618.4|149
1704457200000|2024-01-05 12:20:00|8620.8|8619.3|8619.2|8618.3|8621.6|8620.7|8619.1|8618.1|165
1704457500000|2024-01-05 12:25:00|8619.1|8618.2|8618|8617.1|8620.1|8619|8617.8|8616.5|171
1704457800000|2024-01-05 12:30:00|8618.1|8617.2|8619.2|8617.7|8619.4|8617.9|8616.3|8615|181
1704458100000|2024-01-05 12:35:00|8619.1|8617.6|8619.7|8618.8|8620.2|8619.3|8617.9|8617|115
1704458400000|2024-01-05 12:40:00|8619.6|8618.7|8621.5|8620.6|8622.3|8621.1|8619.6|8618.7|155
1704458700000|2024-01-05 12:45:00|8621.4|8620.5|8621.4|8620.5|8622.7|8621.7|8621|8619.7|120
1704459000000|2024-01-05 12:50:00|8621.3|8620.4|8621.2|8620.3|8622.3|8621|8620.8|8619.8|121
1704459300000|2024-01-05 12:55:00|8621.1|8620.2|8623.1|8622.2|8624.4|8623.5|8620.4|8619.5|187
1704459600000|2024-01-05 13:00:00|8623.3|8621.8|8621.7|8620.2|8626|8624.7|8621.6|8620.1|226
1704459900000|2024-01-05 13:05:00|8621.9|8620.4|8621.7|8620.8|8621.9|8621|8619.7|8618.8|203
1704460200000|2024-01-05 13:10:00|8621.6|8620.7|8621.7|8620.2|8623|8621.5|8621|8620|179
1704460500000|2024-01-05 13:15:00|8621.6|8620.1|8623.7|8622.8|8624.3|8623.2|8621.4|8619.9|159
1704460800000|2024-01-05 13:20:00|8623.5|8622|8625|8623.5|8625.5|8624|8621.8|8620.9|205
1704461100000|2024-01-05 13:25:00|8625.1|8623.6|8631.1|8620.1|8631.1|8625.1|8621.8|8617.7|470
1704461400000|2024-01-05 13:30:00|8631.4|8620.4|8624.5|8623|8634.5|8626.1|8622.5|8619.3|1507
1704461700000|2024-01-05 13:35:00|8624.6|8623.1|8627.6|8626.1|8628.2|8626.8|8623.9|8622.4|704
1704462000000|2024-01-05 13:40:00|8627.4|8625.9|8628.5|8627|8629.7|8628.2|8624.6|8623.1|661
1704462300000|2024-01-05 13:45:00|8628.6|8627.1|8628.8|8627.9|8629|8628.1|8626.1|8624.6|474
1704462600000|2024-01-05 13:50:00|8629.1|8628.2|8627.9|8627|8630.2|8629.2|8625.9|8624.8|511
1704462900000|2024-01-05 13:55:00|8627.8|8626.9|8628.5|8627.6|8630.1|8629.1|8627.5|8626|449
1704463200000|2024-01-05 14:00:00|8628.4|8627.5|8631.7|8630.8|8633.3|8631.8|8628.4|8627.5|403
1704463500000|2024-01-05 14:05:00|8631.9|8631|8629.7|8628.8|8634.9|8633.8|8629.5|8628.3|475
1704463800000|2024-01-05 14:10:00|8629.8|8628.9|8632|8631.1|8632.5|8631.3|8629.7|8628.4|395
1704464100000|2024-01-05 14:15:00|8631.9|8631|8628.8|8627.9|8631.9|8631|8628.8|8627.9|391
1704464400000|2024-01-05 14:20:00|8628.9|8628|8629.1|8628.2|8631.1|8629.9|8628.9|8628|277
1704464700000|2024-01-05 14:25:00|8628.9|8628|8626.2|8625.3|8630.2|8628.7|8625.6|8624.1|360
1704465000000|2024-01-05 14:30:00|8626.3|8625.4|8625|8624.1|8626.5|8625.6|8624.4|8623.5|358
1704465300000|2024-01-05 14:35:00|8625.1|8624.2|8625.6|8624.1|8626.6|8625.2|8624.1|8623.2|296
1704465600000|2024-01-05 14:40:00|8625.7|8624.2|8623.4|8622.5|8626.9|8625.4|8623.2|8622.3|353
1704465900000|2024-01-05 14:45:00|8623.6|8622.7|8621.6|8620.1|8623.9|8623|8620.9|8619.8|382
1704466200000|2024-01-05 14:50:00|8621.5|8620|8621.7|8620.8|8623.9|8622.4|8620.6|8619.6|295
1704466500000|2024-01-05 14:55:00|8621.8|8620.9|8623.4|8617|8623.4|8621.8|8619.8|8617|396
1704466800000|2024-01-05 15:00:00|8625|8614|8616.9|8615.4|8625|8619.7|8613.9|8611.1|1029
1704467100000|2024-01-05 15:05:00|8616.8|8615.3|8616.5|8615|8617.5|8616|8614|8612.5|579
1704467400000|2024-01-05 15:10:00|8616.7|8615.2|8610.7|8609.2|8617.8|8616.3|8610.3|8609.2|604
1704467700000|2024-01-05 15:15:00|8610.6|8609.1|8610.6|8609.7|8611.1|8609.7|8608.4|8606.9|545
1704468000000|2024-01-05 15:20:00|8610.7|8609.8|8611|8610.1|8612.2|8610.8|8609.6|8608.5|379
1704468300000|2024-01-05 15:25:00|8611.1|8610.2|8607.8|8606.9|8611.9|8611|8607.2|8606.2|371
1704468600000|2024-01-05 15:30:00|8607.7|8606.8|8609.1|8607.6|8609.8|8608.9|8607.5|8606.1|352
1704468900000|2024-01-05 15:35:00|8609|8607.5|8611|8609.5|8611.4|8609.9|8608.3|8607|384
1704469200000|2024-01-05 15:40:00|8611.1|8609.6|8608.3|8606.8|8611.2|8609.7|8607.9|8606.8|400
1704469500000|2024-01-05 15:45:00|8607.9|8607|8607.2|8605.7|8609.3|8608.3|8606|8604.5|331
1704469800000|2024-01-05 15:50:00|8607.3|8605.8|8610|8608.5|8610|8608.7|8607.1|8605.8|351
1704470100000|2024-01-05 15:55:00|8610.1|8608.6|8609.6|8608.7|8610.5|8609.4|8608.1|8607.1|285
1704470400000|2024-01-05 16:00:00|8609.7|8608.8|8609.8|8608.9|8611.4|8610.3|8608.8|8607.9|307
1704470700000|2024-01-05 16:05:00|8609.7|8608.8|8608.9|8608|8610.3|8609.4|8608.5|8607|342
1704471000000|2024-01-05 16:10:00|8608.8|8607.9|8608.5|8607.6|8610.7|8609.3|8607.5|8606.1|270
1704471300000|2024-01-05 16:15:00|8608.4|8607.5|8609.6|8608.1|8609.7|8608.6|8607.6|8606.7|218
1704471600000|2024-01-05 16:20:00|8609.5|8608|8609|8607.5|8610|8609|8608.2|8606.9|253
1704471900000|2024-01-05 16:25:00|8608.9|8607.4|8607.3|8605.8|8609|8607.8|8607.1|8605.6|272
1704472200000|2024-01-05 16:30:00|8607.4|8605.9|8605.8|8604.3|8607.4|8605.9|8605|8603.5|217
1704472500000|2024-01-05 16:35:00|8605.7|8604.2|8603.8|8602.9|8605.8|8604.8|8603.5|8602.1|195
1704472800000|2024-01-05 16:40:00|8604|8603.1|8606.5|8605.6|8607.4|8606.3|8604|8603.1|174
1704473100000|2024-01-05 16:45:00|8606.6|8605.7|8605.5|8604.6|8607.2|8606.3|8604.7|8603.5|239
1704473400000|2024-01-05 16:50:00|8605.4|8604.5|8606.5|8605.6|8606.7|8605.6|8604.3|8603.2|223
1704473700000|2024-01-05 16:55:00|8606.6|8605.7|8601.7|8600.2|8606.6|8605.7|8601.5|8600.2|250
1704474000000|2024-01-05 17:00:00|8601.5|8600|8604|8603.1|8604.4|8603.1|8600.4|8599.2|187
1704474300000|2024-01-05 17:05:00|8604.1|8603.2|8604.5|8603|8604.5|8603.6|8602.4|8600.9|217
1704474600000|2024-01-05 17:10:00|8604.6|8603.1|8606.6|8605.1|8607.2|8605.7|8603.2|8601.7|238
1704474900000|2024-01-05 17:15:00|8606.7|8605.2|8606.3|8605.4|8607|8605.7|8605.8|8604.3|158
1704475200000|2024-01-05 17:20:00|8606.4|8605.5|8607.5|8606.6|8608.6|8607.1|8606.4|8605.1|171
1704475500000|2024-01-05 17:25:00|8607.6|8606.7|8607.2|8605.7|8608.1|8606.8|8605.8|8604.3|189
1704475800000|2024-01-05 17:30:00|8607.3|8605.8|8605.7|8604.2|8607.5|8606.2|8605.7|8604.2|235
1704476100000|2024-01-05 17:35:00|8605.8|8604.3|8607.1|8605.6|8607.7|8606.5|8605.5|8604|214
1704476400000|2024-01-05 17:40:00|8607.2|8605.7|8604.6|8603.7|8607.2|8605.7|8604.5|8603.6|188
1704476700000|2024-01-05 17:45:00|8604.5|8603.6|8604.5|8603|8605.9|8604.5|8603.2|8601.7|178
1704477000000|2024-01-05 17:50:00|8604.2|8603.3|8603.5|8602|8605|8603.7|8603.2|8601.7|170
1704477300000|2024-01-05 17:55:00|8603.4|8601.9|8603.6|8602.1|8604.1|8602.9|8602.9|8601.4|184
1704477600000|2024-01-05 18:00:00|8603.8|8602.3|8603|8601.5|8603.8|8602.3|8602.3|8600.8|202
1704477900000|2024-01-05 18:05:00|8602.9|8601.4|8602.9|8601.4|8604.1|8602.6|8602.2|8600.7|133
1704478200000|2024-01-05 18:10:00|8603|8601.5|8604.4|8602.9|8604.4|8603.1|8603|8601.5|139
1704478500000|2024-01-05 18:15:00|8604.6|8603.1|8604|8602.5|8604.6|8603.3|8603.1|8601.8|142
1704478800000|2024-01-05 18:20:00|8604.1|8602.6|8605.2|8603.7|8605.6|8604.7|8603.9|8602.4|130
1704479100000|2024-01-05 18:25:00|8605.1|8603.6|8604.4|8602.9|8605.3|8604|8603.6|8602.1|142
1704479400000|2024-01-05 18:30:00|8604.3|8602.8|8605.2|8603.7|8605.5|8604.4|8603.5|8602.1|172
1704479700000|2024-01-05 18:35:00|8605.1|8603.6|8605.3|8604.4|8606.4|8605.5|8604.9|8603.5|143
1704480000000|2024-01-05 18:40:00|8605.4|8604.5|8604.8|8603.3|8605.5|8604.6|8603.9|8602.6|156
1704480300000|2024-01-05 18:45:00|8604.7|8603.2|8603.4|8602.5|8604.8|8603.3|8603.1|8601.8|144
1704480600000|2024-01-05 18:50:00|8603.2|8602.3|8604.5|8603.6|8604.6|8603.7|8603.2|8602.1|100
1704480900000|2024-01-05 18:55:00|8604.6|8603.7|8603.7|8602.8|8604.7|8603.8|8603.5|8602.6|101
1704481200000|2024-01-05 19:00:00|8603.8|8602.9|8602.5|8601.6|8604.2|8603.3|8602.4|8601.5|111
1704481500000|2024-01-05 19:05:00|8602.4|8601.5|8603.7|8602.2|8603.8|8602.8|8602.1|8601.2|125
1704481800000|2024-01-05 19:10:00|8603.6|8602.1|8603.7|8602.2|8604.3|8603.1|8603.2|8601.7|134
1704482100000|2024-01-05 19:15:00|8603.6|8602.1|8602.8|8601.3|8604|8602.7|8602.6|8601.1|138
1704482400000|2024-01-05 19:20:00|8602.7|8601.2|8603.4|8601.9|8603.9|8602.4|8602.3|8600.8|108
1704482700000|2024-01-05 19:25:00|8603.5|8602|8603|8602.1|8604.2|8603.1|8602.8|8601.7|125
1704483000000|2024-01-05 19:30:00|8603.1|8602.2|8601.6|8600.7|8603.6|8602.7|8601.5|8600.1|121
1704483300000|2024-01-05 19:35:00|8601.9|8600.4|8601.7|8600.2|8602.8|8601.5|8601.1|8599.9|152
1704483600000|2024-01-05 19:40:00|8601.6|8600.1|8601.7|8600.8|8602.1|8600.9|8600.9|8599.9|134
1704483900000|2024-01-05 19:45:00|8601.6|8600.7|8603.2|8601.7|8603.5|8602|8601.4|8600.5|118
1704484200000|2024-01-05 19:50:00|8603.4|8601.9|8604.1|8603.2|8605|8603.9|8603.4|8601.9|144
1704484500000|2024-01-05 19:55:00|8604.2|8603.3|8603.3|8601.8|8604.7|8603.5|8603.3|8601.8|144
1704484800000|2024-01-05 20:00:00|8603.4|8601.9|8603.5|8602.6|8604.4|8603.5|8602.8|8601.7|136
1704485100000|2024-01-05 20:05:00|8603.8|8602.9|8604.2|8603.3|8604.5|8603.6|8603.5|8602.6|88
1704485400000|2024-01-05 20:10:00|8604.1|8603.2|8604.1|8602.6|8604.2|8603.3|8603.3|8602.3|125
1704485700000|2024-01-05 20:15:00|8603.9|8602.4|8601.6|8600.7|8604|8602.6|8601.6|8600.3|101
1704486000000|2024-01-05 20:20:00|8601.4|8600.5|8601.8|8600.3|8602.6|8601.1|8601.2|8600.2|130
1704486300000|2024-01-05 20:25:00|8601.9|8600.4|8601|8600.1|8602|8600.8|8600.9|8600|80
1704486600000|2024-01-05 20:30:00|8601.1|8600.2|8601.1|8600.2|8601.4|8600.5|8600.7|8599.5|85
1704486900000|2024-01-05 20:35:00|8601|8600.1|8600.6|8599.7|8601|8600.1|8600.5|8599.6|79
1704487200000|2024-01-05 20:40:00|8600.5|8599.6|8600.2|8599.3|8600.8|8599.8|8600|8599|86
1704487500000|2024-01-05 20:45:00|8600.1|8599.2|8600.6|8599.7|8601.2|8600|8600|8598.7|126
1704487800000|2024-01-05 20:50:00|8600.9|8599.4|8600.4|8599.5|8601|8599.8|8600.2|8598.7|85
1704488100000|2024-01-05 20:55:00|8600.3|8599.4|8600.8|8599.3|8600.9|8599.7|8600.2|8598.9|99
1704488400000|2024-01-05 21:00:00|8600.9|8599.4|8601.6|8600.1|8602|8600.5|8600.6|8599.1|60
1704488700000|2024-01-05 21:05:00|8601.5|8600|8601|8599.5|8601.8|8600.3|8600.8|8599.3|66
1704489000000|2024-01-05 21:10:00|8601.1|8599.6|8601.5|8600|8602.1|8600.6|8601.1|8599.6|59
1704489300000|2024-01-05 21:15:00|8601.4|8599.9|8602.6|8601.1|8603.1|8601.6|8601.4|8599.9|67
1704489600000|2024-01-05 21:20:00|8602.5|8601|8602.4|8600.9|8602.5|8601.3|8602.1|8600.7|41
1704489900000|2024-01-05 21:25:00|8602.3|8600.8|8602.6|8601.1|8602.9|8601.4|8602.1|8600.8|50
1704490200000|2024-01-05 21:30:00|8602.8|8601.3|8601.9|8600.4|8602.9|8601.4|8601.5|8600|37
1704490500000|2024-01-05 21:35:00|8602|8600.5|8602|8600.5|8602.1|8600.6|8601.6|8600.1|52
1704490800000|2024-01-05 21:40:00|8602.1|8600.6|8601.9|8600.4|8602.1|8600.6|8601.3|8599.8|57
1704491100000|2024-01-05 21:45:00|8602|8600.5|8602.5|8601|8603.3|8601.8|8602|8600.5|203
1704491400000|2024-01-05 21:50:00|8602.4|8600.9|8604.2|8602.7|8604.5|8603|8602.4|8600.9|149
1704491700000|2024-01-05 21:55:00|8604.6|8602.2|8609.6|8599.1|8611.9|8602.5|8604.3|8597.4|319
1704661200000|2024-01-07 21:00:00|8613.3|8597.3|8629.7|8608.7|8631|8610|8613.3|8597.3|3
1704661500000|2024-01-07 21:05:00|8631.2|8610.2|8630.8|8609.8|8631.2|8610.2|8630.8|8609.8|3
1704661800000|2024-01-07 21:10:00|8630.6|8609.6|8630.6|8609.6|8630.6|8609.6|8630.6|8609.6|1
1704662100000|2024-01-07 21:15:00|8630.3|8609.3|8630.3|8609.3|8630.3|8609.3|8630.3|8609.3|1
1704662700000|2024-01-07 21:25:00|8622.1|8601.1|8630.3|8609.3|8630.3|8609.3|8622.1|8601.1|9
1704663000000|2024-01-07 21:30:00|8621.9|8600.9|8620.9|8599.9|8622|8601|8618.6|8597.6|7
1704663300000|2024-01-07 21:35:00|8616.8|8595.8|8616.7|8595.7|8618.8|8597.8|8616.7|8595.7|12
1704663600000|2024-01-07 21:40:00|8616.8|8595.8|8615.5|8599.5|8618|8599.5|8615.5|8594.7|4
1704663900000|2024-01-07 21:45:00|8613|8602|8612.8|8601.8|8613|8602|8610.6|8599.6|5
1704664200000|2024-01-07 21:50:00|8614.9|8603.9|8614.5|8603.5|8616.4|8605.4|8612.5|8601.5|9
1704664500000|2024-01-07 21:55:00|8615|8603.1|8611.8|8599.9|8615|8603.1|8610.8|8598.9|13
1704664800000|2024-01-07 22:00:00|8611.9|8600|8614.5|8602.6|8617.4|8605.5|8611.9|8600|22
1704665100000|2024-01-07 22:05:00|8612|8600.1|8614.7|8602.8|8618.8|8606.9|8612|8600.1|60
1704665400000|2024-01-07 22:10:00|8618.6|8606.7|8614.6|8602.7|8618.6|8606.7|8614.4|8602.5|21
1704665700000|2024-01-07 22:15:00|8615.1|8603.2|8612.6|8600.7|8618.1|8606.2|8612.5|8600.6|30
1704666000000|2024-01-07 22:20:00|8612.5|8600.6|8610.6|8602.6|8614.2|8603.3|8609.8|8600.6|33
1704666300000|2024-01-07 22:25:00|8610.2|8602.2|8612.5|8601.4|8613.2|8603.1|8609.5|8600.7|101
1704666600000|2024-01-07 22:30:00|8613|8601.5|8612.3|8600.8|8616.8|8604.9|8611.5|8600.5|134
1704666900000|2024-01-07 22:35:00|8614.4|8602.5|8615|8603.1|8616.5|8604.6|8611.4|8600.3|127
1704667200000|2024-01-07 22:40:00|8612.8|8600.9|8616|8604.1|8616.8|8604.9|8608.5|8600.9|36
1704667500000|2024-01-07 22:45:00|8615.4|8603.5|8614.8|8602.9|8616.3|8604.4|8610.5|8601.4|44
1704667800000|2024-01-07 22:50:00|8616.3|8604.4|8613.3|8601.4|8616.3|8604.5|8608.2|8601.2|32
1704668100000|2024-01-07 22:55:00|8613.2|8601.8|8614.1|8602.2|8614.6|8603.6|8611.1|8601.7|79
1704668400000|2024-01-07 23:00:00|8613.7|8601.8|8605.6|8603.2|8613.7|8603.4|8604.5|8596.7|364
1704668700000|2024-01-07 23:05:00|8605.2|8603.7|8605.5|8604|8606.3|8604.8|8605.2|8603.7|72
1704669000000|2024-01-07 23:10:00|8605.6|8604.1|8604.2|8602.7|8605.9|8604.4|8604.2|8602.7|48
1704669300000|2024-01-07 23:15:00|8604.1|8602.6|8604.2|8602.7|8604.4|8602.9|8604|8602.5|23
1704669600000|2024-01-07 23:20:00|8604.5|8603|8604.1|8602.6|8604.6|8603.1|8604|8602.5|21
1704669900000|2024-01-07 23:25:00|8604.2|8602.7|8603.9|8602.4|8604.2|8602.7|8603.1|8601.6|29
1704670200000|2024-01-07 23:30:00|8604|8602.5|8605.3|8603.8|8605.3|8603.8|8604|8602.5|36
1704670500000|2024-01-07 23:35:00|8605.2|8603.7|8605.1|8603.6|8605.7|8604.2|8604.9|8603.4|30
1704670800000|2024-01-07 23:40:00|8604.9|8603.4|8606.1|8604.6|8606.1|8604.6|8604.8|8603.3|39
1704671100000|2024-01-07 23:45:00|8606.2|8604.7|8605.7|8604.2|8606.3|8604.8|8605.7|8604.2|31
1704671400000|2024-01-07 23:50:00|8605.8|8604.3|8605.7|8604.2|8605.9|8604.4|8605.4|8603.9|31
1704671700000|2024-01-07 23:55:00|8605.6|8604.1|8604.4|8602.9|8605.6|8604.1|8604.1|8602.6|54
1704672000000|2024-01-08 00:00:00|8604.3|8602.8|8606.1|8604.6|8606.2|8604.7|8604.1|8602.6|52
1704672300000|2024-01-08 00:05:00|8606.2|8604.7|8606.4|8604.9|8606.6|8605.1|8606|8604.5|32
1704672600000|2024-01-08 00:10:00|8606.1|8604.6|8606.6|8605.1|8606.6|8605.1|8606.1|8604.6|31
1704672900000|2024-01-08 00:15:00|8606.7|8605.2|8606.3|8604.8|8607.1|8605.6|8606.3|8604.8|46
1704673200000|2024-01-08 00:20:00|8606.4|8604.9|8606|8604.5|8606.4|8604.9|8605.9|8604.4|51
1704673500000|2024-01-08 00:25:00|8605.9|8604.4|8606.1|8604.6|8606.3|8604.8|8605.8|8604.3|24
1704673800000|2024-01-08 00:30:00|8606|8604.5|8607.1|8605.6|8607.2|8605.7|8606|8604.5|51
1704674100000|2024-01-08 00:35:00|8607.2|8605.7|8607.8|8606.3|8608.2|8606.7|8607.2|8605.7|65
1704674400000|2024-01-08 00:40:00|8607.7|8606.2|8607.1|8605.6|8608|8606.5|8607.1|8605.6|25
1704674700000|2024-01-08 00:45:00|8606.9|8605.4|8606.9|8605.4|8607.6|8606.1|8606.5|8605|50
1704675000000|2024-01-08 00:50:00|8607|8605.5|8606.3|8604.8|8607.2|8605.7|8606.2|8604.7|44
1704675300000|2024-01-08 00:55:00|8606.4|8604.9|8606.1|8604.6|8606.4|8604.9|8605.7|8604.2|52
1704675600000|2024-01-08 01:00:00|8606.2|8604.7|8605.5|8604|8606.8|8605.3|8605.3|8603.8|73
1704675900000|2024-01-08 01:05:00|8605.6|8604.1|8605.5|8604|8606.1|8604.6|8605.3|8603.8|54
1704676200000|2024-01-08 01:10:00|8605.6|8604.1|8605.6|8604.1|8605.9|8604.4|8605.2|8603.7|54
1704676500000|2024-01-08 01:15:00|8605.7|8604.2|8604.5|8603|8606.1|8604.6|8604.4|8602.9|67
1704676800000|2024-01-08 01:20:00|8604.6|8603.1|8605.1|8603.6|8605.1|8603.6|8604.1|8602.6|69
1704677100000|2024-01-08 01:25:00|8605|8603.5|8604.9|8603.4|8605.5|8604|8604.9|8603.4|41
1704677400000|2024-01-08 01:30:00|8605|8603.5|8606.1|8604.6|8606.1|8604.6|8604.8|8603.3|82
1704677700000|2024-01-08 01:35:00|8606.3|8604.8|8605.8|8604.3|8606.5|8605|8605.3|8603.8|62
1704678000000|2024-01-08 01:40:00|8605.9|8604.4|8606.8|8605.3|8606.8|8605.3|8605.8|8604.3|65
1704678300000|2024-01-08 01:45:00|8606.6|8605.1|8606.7|8605.2|8606.8|8605.3|8605.4|8603.9|63
1704678600000|2024-01-08 01:50:00|8606.8|8605.3|8606.8|8605.3|8606.9|8605.4|8606.3|8604.8|48
1704678900000|2024-01-08 01:55:00|8606.7|8605.2|8606.7|8605.2|8606.8|8605.3|8606.2|8604.7|91
1704679200000|2024-01-08 02:00:00|8606.9|8605.4|8607.2|8605.7|8607.4|8605.9|8606.6|8605.1|85
1704679500000|2024-01-08 02:05:00|8607.3|8605.8|8607|8605.5|8607.4|8605.9|8606.7|8605.2|65
1704679800000|2024-01-08 02:10:00|8607.1|8605.6|8605.7|8604.2|8607.1|8605.6|8605.4|8603.9|69
1704680100000|2024-01-08 02:15:00|8605.6|8604.1|8606|8604.5|8606.1|8604.6|8605.5|8604|68
1704680400000|2024-01-08 02:20:00|8605.9|8604.4|8606|8604.5|8606.6|8605.1|8605.8|8604.3|45
1704680700000|2024-01-08 02:25:00|8606.1|8604.6|8605.7|8604.2|8606.1|8604.6|8605.6|8604.1|50
1704681000000|2024-01-08 02:30:00|8605.9|8604.4|8604.9|8603.4|8606|8604.5|8604.6|8603.1|96
1704681300000|2024-01-08 02:35:00|8605|8603.5|8604.8|8603.3|8605|8603.5|8604.6|8603.1|66
1704681600000|2024-01-08 02:40:00|8604.7|8603.2|8603.4|8601.9|8604.8|8603.3|8603.3|8601.8|47
1704681900000|2024-01-08 02:45:00|8603.5|8602|8603.4|8601.9|8603.6|8602.1|8603.2|8601.7|32
1704682200000|2024-01-08 02:50:00|8603.3|8601.8|8604.5|8603|8604.8|8603.3|8603.3|8601.8|43
1704682500000|2024-01-08 02:55:00|8604.4|8602.9|8605|8603.5|8605.2|8603.7|8604.1|8602.6|57
1704682800000|2024-01-08 03:00:00|8605.1|8603.6|8604.9|8603.4|8605.1|8603.6|8604.6|8603.1|69
1704683100000|2024-01-08 03:05:00|8604.8|8603.3|8605.1|8603.6|8605.1|8603.6|8604.6|8603.1|35
1704683400000|2024-01-08 03:10:00|8605.2|8603.7|8605.1|8603.6|8605.3|8603.8|8604.7|8603.2|85
1704683700000|2024-01-08 03:15:00|8605|8603.5|8605.3|8603.8|8605.4|8603.9|8604.7|8603.2|52
1704684000000|2024-01-08 03:20:00|8605.4|8603.9|8606.4|8604.9|8606.7|8605.2|8605.1|8603.6|62
1704684300000|2024-01-08 03:25:00|8606.3|8604.8|8605.6|8604.1|8606.3|8604.8|8605.2|8603.7|28
1704684600000|2024-01-08 03:30:00|8605.7|8604.2|8606.6|8605.1|8606.7|8605.2|8605.7|8604.2|60
1704684900000|2024-01-08 03:35:00|8607|8605.5|8607.5|8606|8607.7|8606.2|8606.9|8605.4|61
1704685200000|2024-01-08 03:40:00|8607.6|8606.1|8607.5|8606|8607.8|8606.3|8606.9|8605.4|72
1704685500000|2024-01-08 03:45:00|8607.6|8606.1|8608.1|8606.6|8608.6|8607.1|8607.1|8605.6|54
1704685800000|2024-01-08 03:50:00|8608.2|8606.7|8608.9|8607.4|8609.1|8607.6|8608.2|8606.7|74
1704686100000|2024-01-08 03:55:00|8608.8|8607.3|8608.2|8606.7|8608.9|8607.6|8608|8606.5|77
1704686400000|2024-01-08 04:00:00|8608.3|8606.8|8608|8606.5|8608.6|8607.1|8607.9|8606.4|64
1704686700000|2024-01-08 04:05:00|8607.9|8606.4|8608.3|8606.8|8608.8|8607.3|8607.8|8606.3|40
1704687000000|2024-01-08 04:10:00|8608.4|8606.9|8608.9|8607.4|8608.9|8607.4|8608.4|8606.9|49
1704687300000|2024-01-08 04:15:00|8608.8|8607.3|8609.4|8607.9|8609.5|8608|8608.3|8606.8|36
1704687600000|2024-01-08 04:20:00|8609.3|8607.8|8610|8608.5|8610|8608.5|8609.2|8607.7|36
1704687900000|2024-01-08 04:25:00|8609.8|8608.3|8609.7|8608.2|8609.9|8608.4|8609.5|8608|32
1704688200000|2024-01-08 04:30:00|8609.9|8608.4|8609.2|8607.7|8609.9|8608.4|8609.2|8607.7|29
1704688500000|2024-01-08 04:35:00|8609|8607.5|8608.3|8606.8|8609|8607.5|8608|8606.5|41
1704688800000|2024-01-08 04:40:00|8608.4|8606.9|8609.4|8607.9|8609.5|8608|8608.4|8606.9|38
1704689100000|2024-01-08 04:45:00|8609.3|8607.8|8609.3|8607.8|8609.5|8608|8608.7|8607.2|43
1704689400000|2024-01-08 04:50:00|8609.2|8607.7|8609.5|8608|8609.5|8608|8608.8|8607.3|67
1704689700000|2024-01-08 04:55:00|8609.4|8607.9|8608.7|8607.2|8609.9|8608.4|8608.7|8607.2|55
1704690000000|2024-01-08 05:00:00|8608.6|8607.1|8608.1|8606.6|8608.7|8607.2|8607.9|8606.4|72
1704690300000|2024-01-08 05:05:00|8608|8606.5|8608.4|8606.9|8608.7|8607.2|8608|8606.5|39
1704690600000|2024-01-08 05:10:00|8608.3|8606.8|8608.8|8607.3|8608.9|8607.4|8608.3|8606.8|22
1704690900000|2024-01-08 05:15:00|8608.9|8607.4|8608.8|8607.3|8609.1|8607.6|8608.6|8607.1|31
1704691200000|2024-01-08 05:20:00|8608.9|8607.4|8608.8|8607.3|8609|8607.5|8608.7|8607.2|22
1704691500000|2024-01-08 05:25:00|8608.9|8607.4|8609.7|8608.2|8609.7|8608.2|8608.3|8606.8|56
1704691800000|2024-01-08 05:30:00|8609.8|8608.3|8609.6|8608.1|8609.9|8608.4|8609.5|8608|47
1704692100000|2024-01-08 05:35:00|8609.7|8608.2|8609.9|8608.4|8610|8608.5|8609.2|8607.7|68
1704692400000|2024-01-08 05:40:00|8609.8|8608.3|8610|8608.5|8610.2|8608.7|8609.6|8608.1|37
1704692700000|2024-01-08 05:45:00|8610.2|8608.7|8610.8|8609.3|8611|8609.5|8610.2|8608.7|32
1704693000000|2024-01-08 05:50:00|8610.7|8609.2|8610.1|8608.6|8610.8|8609.3|8610.1|8608.6|43
1704693300000|2024-01-08 05:55:00|8610.2|8608.7|8610.3|8608.8|8610.5|8609|8609.5|8608|51
1704693600000|2024-01-08 06:00:00|8610.4|8608.9|8610.5|8609|8611|8609.5|8610|8608.5|74
1704693900000|2024-01-08 06:05:00|8610.4|8608.9|8609.8|8608.3|8610.5|8609|8609.7|8608.2|79
1704694200000|2024-01-08 06:10:00|8609.7|8608.2|8610.2|8608.7|8610.3|8608.8|8609.5|8608|57
1704694500000|2024-01-08 06:15:00|8610.1|8608.6|8609.8|8608.3|8610.2|8608.7|8609.6|8608.1|34
1704694800000|2024-01-08 06:20:00|8609.9|8608.4|8609.3|8607.8|8609.9|8608.4|8609.1|8607.6|82
1704695100000|2024-01-08 06:25:00|8609.2|8607.7|8609.2|8607.7|8609.4|8607.9|8608.6|8607.1|54
1704695400000|2024-01-08 06:30:00|8609.3|8607.8|8609.9|8608.4|8609.9|8608.4|8609|8607.5|69
1704695700000|2024-01-08 06:35:00|8609.8|8608.3|8611.1|8609.6|8611.3|8609.8|8609.8|8608.3|72
1704696000000|2024-01-08 06:40:00|8611|8609.5|8609.5|8608|8611.5|8610|8609.5|8608|59
1704696300000|2024-01-08 06:45:00|8609.4|8607.9|8609.4|8607.9|8610.4|8608.9|8609.2|8607.7|91
1704696600000|2024-01-08 06:50:00|8609.5|8608|8610.1|8608.6|8610.5|8609|8609.4|8607.9|56
1704696900000|2024-01-08 06:55:00|8610.2|8608.7|8609.2|8607.7|8610.2|8608.7|8609.1|8607.6|60
1704697200000|2024-01-08 07:00:00|8609.4|8607.9|8610.2|8608.7|8610.5|8609|8607.6|8606.1|208
1704697500000|2024-01-08 07:05:00|8610.1|8608.6|8610.9|8609.4|8611|8609.5|8609|8607.5|126
1704697800000|2024-01-08 07:10:00|8610.8|8609.3|8611.4|8609.9|8611.6|8610.1|8610.3|8609|118
1704698100000|2024-01-08 07:15:00|8611.3|8609.8|8610.3|8609.4|8611.5|8610|8609.4|8608.2|122
1704698400000|2024-01-08 07:20:00|8610.4|8609.5|8611.1|8610.2|8611.4|8610.3|8609.4|8608.1|131
1704698700000|2024-01-08 07:25:00|8611|8610.1|8611.1|8609.6|8611.2|8610.2|8609.9|8608.8|129
1704699000000|2024-01-08 07:30:00|8611|8609.5|8611.3|8609.8|8612.5|8611|8609.9|8608.4|146
1704699300000|2024-01-08 07:35:00|8611.4|8609.9|8611.2|8610.3|8611.5|8610.5|8610|8608.7|153
1704699600000|2024-01-08 07:40:00|8611.5|8610.6|8613.6|8612.1|8614.5|8613.2|8611.4|8610.2|260
1704699900000|2024-01-08 07:45:00|8613.5|8612|8610.7|8609.2|8613.8|8612.3|8608.7|8607.4|149
1704700200000|2024-01-08 07:50:00|8610.6|8609.1|8612.2|8610.7|8613|8611.5|8609.9|8608.8|175
1704700500000|2024-01-08 07:55:00|8612.1|8610.6|8613.2|8611.7|8614.2|8612.8|8610.9|8609.4|225
1704700800000|2024-01-08 08:00:00|8613.3|8611.8|8610|8608.5|8613.8|8612.4|8609|8608|333
1704701100000|2024-01-08 08:05:00|8609.9|8608.4|8609.6|8608.7|8612.3|8611.2|8609.2|8607.8|311
1704701400000|2024-01-08 08:10:00|8609.7|8608.8|8611.3|8609.8|8612.4|8610.9|8608.2|8606.8|322
1704701700000|2024-01-08 08:15:00|8611.1|8609.6|8611.2|8609.7|8611.9|8610.6|8608.9|8607.6|271
1704702000000|2024-01-08 08:20:00|8611.1|8610.2|8608.1|8606.6|8611.3|8610.3|8607.9|8606.4|209
1704702300000|2024-01-08 08:25:00|8608|8606.5|8609.9|8608.4|8610.1|8609.2|8607.5|8606|252
1704702600000|2024-01-08 08:30:00|8610|8608.5|8609.8|8608.9|8611.5|8610.2|8607.7|8606.2|304
1704702900000|2024-01-08 08:35:00|8609.9|8609|8614.6|8613.1|8615.1|8613.8|8609.9|8608.8|212
1704703200000|2024-01-08 08:40:00|8614.4|8612.9|8615.1|8614.2|8616.3|8615.3|8613.2|8612.3|215
1704703500000|2024-01-08 08:45:00|8615|8614.1|8615|8613.5|8615.6|8614.2|8613.4|8612.5|142
1704703800000|2024-01-08 08:50:00|8615.1|8613.6|8617.1|8615.6|8617.1|8615.6|8614.2|8613.1|149
1704704100000|2024-01-08 08:55:00|8617.2|8615.7|8616.2|8614.7|8617.7|8616.2|8614.7|8613.7|170
1704704400000|2024-01-08 09:00:00|8616.1|8614.6|8618.2|8617.3|8618.4|8617.3|8615.5|8614.5|228
1704704700000|2024-01-08 09:05:00|8618.1|8617.2|8617.4|8615.9|8618.2|8617.3|8616.8|8615.4|197
1704705000000|2024-01-08 09:10:00|8617.1|8616.2|8617.6|8616.7|8618.5|8617|8616.4|8615.4|156
1704705300000|2024-01-08 09:15:00|8617.7|8616.8|8618.6|8617.7|8619.7|8618.8|8617.5|8616.6|131
1704705600000|2024-01-08 09:20:00|8618.8|8617.9|8619.6|8618.7|8620.3|8619.4|8618.5|8617.6|129
1704705900000|2024-01-08 09:25:00|8619.5|8618.6|8618.6|8617.1|8619.7|8618.8|8618.3|8616.8|172
1704706200000|2024-01-08 09:30:00|8618.4|8616.9|8620.1|8618.6|8620.3|8619|8618.1|8616.9|173
1704706500000|2024-01-08 09:35:00|8620.2|8618.7|8619.8|8618.9|8620.6|8619.1|8617.4|8615.9|156
1704706800000|2024-01-08 09:40:00|8620.2|8618.7|8619.3|8618.4|8620.2|8619.3|8618.9|8617.7|182
1704707100000|2024-01-08 09:45:00|8619.4|8618.5|8620.7|8619.8|8621.5|8620.6|8618.5|8617|198
1704707400000|2024-01-08 09:50:00|8620.6|8619.7|8618.6|8617.7|8621.1|8620.2|8617.8|8616.9|176
1704707700000|2024-01-08 09:55:00|8618.5|8617.6|8616|8614.5|8619.4|8618.1|8615.7|8614.2|187
1704708000000|2024-01-08 10:00:00|8616.5|8615|8615.8|8614.3|8617.7|8616.8|8615.4|8614.1|206
1704708300000|2024-01-08 10:05:00|8615.6|8614.1|8614.7|8613.8|8616.8|8615.9|8614.6|8613.5|177
1704708600000|2024-01-08 10:10:00|8614.6|8613.7|8614.3|8612.8|8615.5|8614.2|8613.8|8612.8|179
1704708900000|2024-01-08 10:15:00|8614.2|8612.7|8613.9|8613|8614.3|8613.1|8612.5|8611.1|148
1704709200000|2024-01-08 10:20:00|8613.4|8612.5|8611.8|8610.3|8613.9|8612.8|8611.5|8610|145
1704709500000|2024-01-08 10:25:00|8611.7|8610.2|8612.9|8612|8612.9|8612|8611|8609.7|107
1704709800000|2024-01-08 10:30:00|8613|8612.1|8613.6|8612.1|8615.8|8614.6|8613|8612.1|153
1704710100000|2024-01-08 10:35:00|8613.5|8612|8613.6|8612.1|8613.6|8612.3|8612.1|8611.2|147
1704710400000|2024-01-08 10:40:00|8613.5|8612|8611.9|8611|8614.5|8613.3|8611.6|8610.7|192
1704710700000|2024-01-08 10:45:00|8612.2|8610.7|8610.3|8608.8|8612.5|8611.4|8609.8|8608.5|145
1704711000000|2024-01-08 10:50:00|8610.1|8608.6|8611.4|8610.5|8611.9|8611|8609.7|8608.4|121
1704711300000|2024-01-08 10:55:00|8611.3|8610.4|8613|8612.1|8613.3|8612.4|8610.3|8609.4|142
1704711600000|2024-01-08 11:00:00|8612.9|8612|8613.5|8612|8613.8|8612.4|8612.2|8610.9|106
1704711900000|2024-01-08 11:05:00|8613.6|8612.1|8613.6|8612.7|8615.4|8614.2|8613.1|8612|139
1704712200000|2024-01-08 11:10:00|8613.7|8612.8|8614.3|8612.8|8614.8|8613.9|8612.5|8611.6|124
1704712500000|2024-01-08 11:15:00|8614.4|8612.9|8613.8|8612.3|8615.1|8613.9|8612.8|8611.8|194
1704712800000|2024-01-08 11:20:00|8613.7|8612.2|8613.3|8611.8|8614.5|8613.6|8613.2|8611.7|173
1704713100000|2024-01-08 11:25:00|8613.2|8611.7|8610|8608.5|8613.8|8612.3|8609.7|8608.3|137
1704713400000|2024-01-08 11:30:00|8609.7|8608.8|8610.5|8609.6|8611|8610.1|8608.8|8607.6|157
1704713700000|2024-01-08 11:35:00|8610.6|8609.7|8611.5|8610.6|8612.1|8611.2|8610.3|8609.4|159
1704714000000|2024-01-08 11:40:00|8611.4|8610.5|8614.5|8613.6|8615.2|8614.3|8611.2|8610.3|107
1704714300000|2024-01-08 11:45:00|8614.6|8613.7|8614.5|8613.6|8615.5|8614.6|8613.4|8612.5|143
1704714600000|2024-01-08 11:50:00|8614.4|8613.5|8615.4|8613.9|8616.3|8614.8|8613.3|8612.4|148
1704714900000|2024-01-08 11:55:00|8615.5|8614|8614.7|8613.2|8616.2|8614.7|8613.3|8612.2|129
1704715200000|2024-01-08 12:00:00|8614.6|8613.1|8614.5|8613.6|8615.1|8613.8|8613.3|8612.4|154
1704715500000|2024-01-08 12:05:00|8614.4|8613.5|8611.5|8610|8615.4|8614.5|8611.4|8609.9|206
1704715800000|2024-01-08 12:10:00|8611.6|8610.1|8607.5|8606.6|8611.7|8610.2|8607.3|8605.8|221
1704716100000|2024-01-08 12:15:00|8607.4|8606.5|8607.7|8606.8|8610.1|8608.6|8607.4|8606.1|150
1704716400000|2024-01-08 12:20:00|8607.6|8606.7|8610.2|8609.3|8611.4|8610.3|8607.5|8606.6|131
1704716700000|2024-01-08 12:25:00|8610.1|8609.2|8610.7|8609.8|8610.8|8609.8|8609.1|8607.6|137
1704717000000|2024-01-08 12:30:00|8610.9|8610|8609.6|8608.1|8612.3|8610.8|8609.1|8607.9|153
1704717300000|2024-01-08 12:35:00|8609.5|8608|8610.9|8609.4|8611.4|8609.9|8609.4|8607.9|95
1704717600000|2024-01-08 12:40:00|8610.8|8609.3|8612.7|8611.2|8613|8612.1|8610.7|8609.2|151
1704717900000|2024-01-08 12:45:00|8612.8|8611.3|8613.7|8612.8|8614.5|8613.1|8611.5|8610.6|139
1704718200000|2024-01-08 12:50:00|8613.6|8612.7|8613.6|8612.7|8614.7|8613.8|8613.4|8612.2|111
1704718500000|2024-01-08 12:55:00|8613.7|8612.8|8612.2|8611.3|8614.6|8613.4|8612|8610.9|148
1704718800000|2024-01-08 13:00:00|8612.1|8611.2|8613.9|8613|8615.2|8614.3|8612|8611.1|167
1704719100000|2024-01-08 13:05:00|8614|8613.1|8615.6|8614.7|8616.1|8615.2|8613.2|8612.3|135
1704719400000|2024-01-08 13:10:00|8615.7|8614.8|8613.6|8612.7|8616.5|8615.3|8613.2|8612.3|123
1704719700000|2024-01-08 13:15:00|8613.7|8612.8|8612.6|8611.7|8614.2|8613.3|8612.4|8611.5|112
1704720000000|2024-01-08 13:20:00|8612.9|8612|8613.3|8612.4|8614.2|8613.3|8612.3|8611.4|214
1704720300000|2024-01-08 13:25:00|8613.4|8612.5|8613.6|8612.7|8613.9|8613|8613|8612.1|158
1704720600000|2024-01-08 13:30:00|8613.5|8612.6|8612.2|8611.3|8613.7|8612.8|8611.9|8611|196
1704720900000|2024-01-08 13:35:00|8612.1|8611.2|8612.6|8611.7|8613.5|8612.6|8611.9|8611|175
1704721200000|2024-01-08 13:40:00|8612.7|8611.8|8613.9|8613|8614.7|8613.8|8612.3|8611.4|211
1704721500000|2024-01-08 13:45:00|8614|8613.1|8613|8612.1|8614.7|8613.8|8611.9|8611|177
1704721800000|2024-01-08 13:50:00|8613.1|8612.2|8614.9|8614|8614.9|8614|8612.4|8611.3|190
1704722100000|2024-01-08 13:55:00|8614.8|8613.9|8615.2|8614.3|8616.7|8615.8|8614|8613.1|153
1704722400000|2024-01-08 14:00:00|8615.4|8614.5|8615.6|8614.7|8616.5|8615.6|8615|8614.1|215
1704722700000|2024-01-08 14:05:00|8615.7|8614.8|8617.7|8616.8|8618.2|8617.3|8614.6|8613.7|166
1704723000000|2024-01-08 14:10:00|8617.8|8616.9|8616.4|8615.5|8618.1|8617.2|8615.6|8614.7|176
1704723300000|2024-01-08 14:15:00|8616.5|8615.6|8617.3|8616.4|8617.4|8616.5|8615.7|8614.8|178
1704723600000|2024-01-08 14:20:00|8617.5|8616.6|8614.7|8613.8|8617.8|8616.9|8614.3|8613.4|181
1704723900000|2024-01-08 14:25:00|8614.6|8613.7|8613.8|8612.9|8614.7|8613.8|8612.6|8611.7|155
1704724200000|2024-01-08 14:30:00|8613.9|8613|8612.9|8612|8614.5|8613.6|8612.6|8611.7|279
1704724500000|2024-01-08 14:35:00|8612.8|8611.9|8611.3|8610.4|8612.8|8611.9|8610.4|8609.5|237
1704724800000|2024-01-08 14:40:00|8611.2|8610.3|8611.5|8610.6|8615.3|8614.4|8611.2|8610.3|247
1704725100000|2024-01-08 14:45:00|8611.4|8610.5|8614.1|8613.2|8614.8|8613.9|8611.4|8610.5|242
1704725400000|2024-01-08 14:50:00|8614|8613.1|8612.7|8611.8|8614.2|8613.3|8611.1|8610.2|202
1704725700000|2024-01-08 14:55:00|8612.8|8611.9|8611.1|8610.2|8613.3|8612.4|8610.3|8609.4|209
1704726000000|2024-01-08 15:00:00|8611.2|8610.3|8612|8611.1|8612.9|8612|8610.9|8610|203
1704726300000|2024-01-08 15:05:00|8612.2|8611.3|8614.7|8613.8|8615.1|8614.2|8612.1|8611.2|230
1704726600000|2024-01-08 15:10:00|8614.6|8613.7|8610.6|8609.7|8614.7|8613.8|8610.3|8609.4|201
1704726900000|2024-01-08 15:15:00|8610.5|8609.6|8608|8607.1|8610.8|8609.9|8607.5|8606.6|205
1704727200000|2024-01-08 15:20:00|8608.1|8607.2|8606.7|8605.8|8610.1|8609.2|8606.6|8605.7|163
1704727500000|2024-01-08 15:25:00|8606.8|8605.9|8609.5|8608.6|8610.4|8609.5|8606.4|8605.5|197
1704727800000|2024-01-08 15:30:00|8609.6|8608.7|8606.6|8605.7|8609.7|8608.8|8606.1|8605.2|211
1704728100000|2024-01-08 15:35:00|8606.7|8605.8|8607.9|8607|8608.5|8607.6|8605.7|8604.8|201
1704728400000|2024-01-08 15:40:00|8607.8|8606.9|8605.1|8604.2|8608|8607.1|8605.1|8604.2|205
1704728700000|2024-01-08 15:45:00|8604.8|8603.9|8603.2|8602.3|8606.6|8605.5|8602.7|8601.7|213
1704729000000|2024-01-08 15:50:00|8603.1|8602.2|8605.2|8604.3|8605.2|8604.3|8602.6|8601.7|219
1704729300000|2024-01-08 15:55:00|8605.1|8604.2|8604.2|8603.3|8606|8605.1|8603.9|8603|233
1704729600000|2024-01-08 16:00:00|8604.3|8603.4|8605.9|8605|8607.2|8606.3|8604.3|8603.4|264
1704729900000|2024-01-08 16:05:00|8605.8|8604.9|8603.5|8602.6|8605.8|8604.9|8603.4|8602.5|195
1704730200000|2024-01-08 16:10:00|8603.6|8602.7|8603.2|8602.3|8604.6|8603.7|8603.2|8602|175
1704730500000|2024-01-08 16:15:00|8603.3|8602.4|8604.1|8603.2|8605|8604.1|8602.9|8602|184
1704730800000|2024-01-08 16:20:00|8604|8603.1|8603|8602.1|8604.2|8603.3|8602.2|8601.3|224
1704731100000|2024-01-08 16:25:00|8603.1|8602.2|8602.6|8601.7|8603.6|8602.7|8601.7|8600.8|163
1704731400000|2024-01-08 16:30:00|8602.7|8601.8|8600.9|8600|8602.7|8601.8|8600|8599.1|130
1704731700000|2024-01-08 16:35:00|8600.8|8599.9|8602.5|8601.6|8602.6|8601.7|8600.5|8599.6|118
1704732000000|2024-01-08 16:40:00|8602.6|8601.7|8600.7|8599.8|8602.7|8601.8|8600.6|8599.7|109
1704732300000|2024-01-08 16:45:00|8600.8|8599.9|8600.2|8599.3|8601|8600.1|8599.8|8598.9|110
1704732600000|2024-01-08 16:50:00|8600.1|8599.2|8600|8599.1|8600.6|8599.7|8599.8|8598.9|101
1704732900000|2024-01-08 16:55:00|8599.9|8599|8600.1|8599.2|8600.7|8599.8|8599.8|8598.9|146
1704733200000|2024-01-08 17:00:00|8600|8599.1|8600.5|8599.6|8600.7|8599.8|8599.8|8598.9|132
1704733500000|2024-01-08 17:05:00|8600.4|8599.5|8599.4|8598.5|8600.5|8599.6|8599.2|8598.3|96
1704733800000|2024-01-08 17:10:00|8599.5|8598.6|8600.4|8599.5|8600.5|8599.6|8599.5|8598.3|96
1704734100000|2024-01-08 17:15:00|8600.3|8599.4|8600.1|8599.2|8600.5|8599.6|8599.7|8598.8|74
1704734400000|2024-01-08 17:20:00|8600|8599.1|8600.2|8599.3|8600.7|8599.8|8599.5|8598.6|96
1704734700000|2024-01-08 17:25:00|8600.3|8599.4|8600|8599.1|8600.6|8599.7|8599.3|8598.4|91
1704735000000|2024-01-08 17:30:00|8600.1|8599.2|8597.9|8597|8600.3|8599.4|8597.9|8597|102
1704735300000|2024-01-08 17:35:00|8597.8|8596.9|8597.5|8596.6|8598|8597.1|8597.1|8596.2|139
1704735600000|2024-01-08 17:40:00|8597.6|8596.7|8597|8596.1|8597.8|8596.9|8596.9|8596|74
1704735900000|2024-01-08 17:45:00|8597.1|8596.2|8597.1|8596.2|8597.3|8596.4|8596.2|8595.3|75
1704736200000|2024-01-08 17:50:00|8597.2|8596.3|8597.6|8596.7|8597.7|8596.8|8596.7|8595.8|62
1704736500000|2024-01-08 17:55:00|8597.5|8596.6|8596.9|8596|8598.3|8597.4|8596.9|8596|62
1704736800000|2024-01-08 18:00:00|8596.6|8595.7|8595.6|8594.7|8596.6|8595.7|8595.5|8594.6|62
1704737100000|2024-01-08 18:05:00|8595.7|8594.8|8595.6|8594.7|8596.1|8595.2|8595.1|8594.2|107
1704737400000|2024-01-08 18:10:00|8595.4|8594.5|8596.1|8595.2|8596.8|8595.9|8595.3|8594.4|64
1704737700000|2024-01-08 18:15:00|8596.2|8595.3|8596.6|8595.7|8597.3|8596.4|8596.2|8595.3|76
1704738000000|2024-01-08 18:20:00|8596.2|8595.3|8595.1|8594.2|8596.5|8595.6|8595.1|8594.2|38
1704738300000|2024-01-08 18:25:00|8595.2|8594.3|8595.6|8594.7|8596|8595.1|8594.9|8594|101
1704738600000|2024-01-08 18:30:00|8595.7|8594.8|8595.2|8594.3|8596.4|8595.5|8594.4|8593.5|107
1704738900000|2024-01-08 18:35:00|8595.1|8594.2|8595|8594.1|8595.9|8595|8594.7|8593.8|58
1704739200000|2024-01-08 18:40:00|8594.9|8594|8593.3|8592.4|8595|8594.1|8593|8592.1|90
1704739500000|2024-01-08 18:45:00|8593.4|8592.5|8593.4|8592.5|8593.5|8592.6|8592.6|8591.7|90
1704739800000|2024-01-08 18:50:00|8593.5|8592.6|8593.8|8592.9|8593.9|8593|8593.1|8592.2|87
1704740100000|2024-01-08 18:55:00|8593.9|8593|8593.1|8592.2|8594.4|8593.5|8593|8592.1|70
1704740400000|2024-01-08 19:00:00|8593|8592.1|8593.3|8592.4|8594|8593.1|8592.8|8591.9|110
1704740700000|2024-01-08 19:05:00|8593.2|8592.3|8592.9|8592|8593.9|8593|8592.4|8591.5|78
1704741000000|2024-01-08 19:10:00|8592.8|8591.9|8593.4|8592.5|8594.2|8593.3|8592.5|8591.6|89
1704741300000|2024-01-08 19:15:00|8593.3|8592.4|8594|8593.1|8594|8593.1|8592.9|8592|73
1704741600000|2024-01-08 19:20:00|8593.9|8593|8593.1|8592.2|8594.1|8593.2|8593.1|8592.2|64
1704741900000|2024-01-08 19:25:00|8593.2|8592.3|8592.9|8592|8593.9|8593|8592.7|8591.8|93
1704742200000|2024-01-08 19:30:00|8592.8|8591.9|8593|8592.1|8593.4|8592.5|8592.7|8591.8|62
1704742500000|2024-01-08 19:35:00|8592.9|8592|8592.4|8591.5|8593.2|8592.3|8592|8591.1|51
1704742800000|2024-01-08 19:40:00|8592.3|8591.4|8592.9|8592|8593.3|8592.4|8592.1|8591.2|72
1704743100000|2024-01-08 19:45:00|8593|8592.1|8593.2|8592.3|8593.2|8592.3|8592.2|8591.3|84
1704743400000|2024-01-08 19:50:00|8593.1|8592.2|8591.9|8591|8593.1|8592.2|8591.9|8591|68
1704743700000|2024-01-08 19:55:00|8592|8591.1|8591.1|8590.2|8592.4|8591.5|8590.8|8589.9|98
1704744000000|2024-01-08 20:00:00|8591|8590.1|8592.1|8591.2|8592.1|8591.2|8591|8590.1|93
1704744300000|2024-01-08 20:05:00|8592|8591.1|8591.6|8590.7|8592.2|8591.3|8591.3|8590.4|71
1704744600000|2024-01-08 20:10:00|8591.5|8590.6|8590.1|8589.2|8591.7|8590.8|8590|8589.1|93
1704744900000|2024-01-08 20:15:00|8590|8589.1|8591.5|8590.6|8591.6|8590.7|8590|8589.1|60
1704745200000|2024-01-08 20:20:00|8591.6|8590.7|8591.7|8590.8|8592.1|8591.2|8591.2|8590.3|58
1704745500000|2024-01-08 20:25:00|8591.6|8590.7|8591|8590.1|8592.6|8591.7|8590.5|8589.6|93
1704745800000|2024-01-08 20:30:00|8591.1|8590.2|8591.5|8590.6|8591.7|8590.8|8590.9|8590|48
1704746100000|2024-01-08 20:35:00|8591.6|8590.7|8591.1|8590.2|8592.2|8591.3|8590.6|8589.7|83
1704746400000|2024-01-08 20:40:00|8591.2|8590.3|8591.5|8590.6|8591.6|8590.7|8589.9|8589|93
1704746700000|2024-01-08 20:45:00|8591.4|8590.5|8591.7|8590.8|8591.8|8590.9|8590.6|8589.7|144
1704747000000|2024-01-08 20:50:00|8591.6|8590.7|8591.8|8590.9|8592.9|8592|8591.4|8590.5|140
1704747300000|2024-01-08 20:55:00|8591.9|8591|8591.1|8590.2|8592.3|8591.4|8591.1|8590.2|123
1704747600000|2024-01-08 21:00:00|8591|8590.1|8590.6|8589.7|8591.6|8590.7|8590.3|8589.4|69
1704747900000|2024-01-08 21:05:00|8590.5|8589.6|8589.6|8588.7|8590.7|8589.8|8589.4|8588.1|47
1704748200000|2024-01-08 21:10:00|8589.5|8588.6|8590.9|8590|8591|8590.1|8588.9|8588|37
1704748500000|2024-01-08 21:15:00|8590.8|8589.9|8590.1|8589.2|8591|8590|8589.8|8588.8|38
1704748800000|2024-01-08 21:20:00|8590|8589.1|8590|8589.1|8590.1|8589.2|8589.7|8588.8|24
1704749100000|2024-01-08 21:25:00|8589.9|8589|8590.6|8589.1|8590.8|8589.6|8589.2|8588.3|49
1704749400000|2024-01-08 21:30:00|8590.7|8589.2|8590.7|8589.2|8591|8589.6|8590|8588.7|38
1704749700000|2024-01-08 21:35:00|8590.8|8589.8|8590.6|8589.7|8591.1|8590.2|8590.4|8588.9|35
1704750000000|2024-01-08 21:40:00|8590.7|8589.8|8590|8588.5|8591.3|8590.4|8589.8|8588.4|64
1704750300000|2024-01-08 21:45:00|8590.1|8588.6|8589.7|8588.2|8590.5|8589.2|8589.6|8588.1|52
1704750600000|2024-01-08 21:50:00|8589.8|8588.3|8590.3|8588.8|8590.4|8588.9|8589.6|8588.1|59
1704750900000|2024-01-08 21:55:00|8592.6|8587.5|8593.3|8586.1|8593.7|8588.2|8591|8586.1|244
1704751200000|2024-01-08 22:00:00|8594.7|8582.8|8598.1|8586.2|8598.1|8586.2|8594.7|8582.8|27
1704751500000|2024-01-08 22:05:00|8598.2|8586.3|8597.8|8585.9|8598.2|8586.3|8597|8585.1|21
1704751800000|2024-01-08 22:10:00|8597.5|8585.6|8596.2|8584.3|8598.1|8586.2|8596.2|8584.3|15
1704752100000|2024-01-08 22:15:00|8596.1|8584.2|8597|8585.1|8597.2|8585.3|8595.1|8583.2|75
1704752400000|2024-01-08 22:20:00|8596.7|8584.8|8597.9|8586|8598.4|8586.5|8596.7|8584.8|70
1704752700000|2024-01-08 22:25:00|8598|8586.1|8596.8|8584.9|8598.3|8586.4|8596.3|8584.4|65
1704753000000|2024-01-08 22:30:00|8596.9|8585|8596.2|8584.3|8597|8585.1|8595.9|8584|58
1704753300000|2024-01-08 22:35:00|8596.1|8584.2|8597.9|8586|8598.1|8586.2|8596|8584.1|121
1704753600000|2024-01-08 22:40:00|8597.8|8585.9|8597.7|8585.8|8597.9|8586|8596.8|8584.9|76
1704753900000|2024-01-08 22:45:00|8598|8586.1|8597.7|8585.8|8598.3|8586.4|8595.2|8583.3|130
1704754200000|2024-01-08 22:50:00|8597.6|8585.7|8596.8|8584.9|8598.7|8586.8|8595.4|8583.5|151
1704754500000|2024-01-08 22:55:00|8596.9|8585|8595.7|8585.6|8599.4|8589.8|8595|8584.6|255
1704754800000|2024-01-08 23:00:00|8595.8|8585.5|8592.1|8589.7|8596|8590|8592.1|8585.5|176
1704755100000|2024-01-08 23:05:00|8591.7|8590.2|8592.1|8590.6|8592.2|8590.7|8591.6|8590.1|44
1704755400000|2024-01-08 23:10:00|8592|8590.5|8591.8|8590.3|8592.1|8590.6|8591.5|8590|56
1704755700000|2024-01-08 23:15:00|8591.9|8590.4|8592|8590.5|8592.2|8590.7|8591.7|8590.2|23
1704756000000|2024-01-08 23:20:00|8592.1|8590.6|8592.1|8590.6|8592.4|8590.9|8592|8590.5|36
1704756300000|2024-01-08 23:25:00|8592|8590.5|8591.9|8590.4|8592.4|8590.9|8591.9|8590.4|38
1704756600000|2024-01-08 23:30:00|8591.7|8590.2|8591.7|8590.2|8592|8590.5|8591.2|8589.7|30
1704756900000|2024-01-08 23:35:00|8591.6|8590.1|8591.6|8590.1|8591.8|8590.3|8591.3|8589.8|41
1704757200000|2024-01-08 23:40:00|8591.9|8590.4|8592.1|8590.6|8592.3|8590.8|8591.8|8590.3|17
1704757500000|2024-01-08 23:45:00|8592.2|8590.7|8592.8|8591.3|8593|8591.5|8592|8590.5|32
1704757800000|2024-01-08 23:50:00|8592.9|8591.4|8593|8591.5|8593|8591.5|8592.6|8591.1|17
1704758100000|2024-01-08 23:55:00|8593.4|8591.9|8594.4|8592.9|8594.8|8593.3|8592.9|8591.4|36
1704758400000|2024-01-09 00:00:00|8594.5|8593|8592.7|8591.2|8594.7|8593.4|8591.1|8589.6|95
1704758700000|2024-01-09 00:05:00|8592.8|8591.3|8591.7|8590.2|8592.8|8591.3|8591.5|8590|87
1704759000000|2024-01-09 00:10:00|8591.6|8590.1|8591|8589.5|8591.9|8590.4|8590.6|8589.1|76
1704759300000|2024-01-09 00:15:00|8590.8|8589.3|8590.8|8589.3|8591.2|8589.7|8590.5|8589|72
1704759600000|2024-01-09 00:20:00|8590.9|8589.4|8590.3|8588.8|8591.2|8589.7|8589.5|8588.1|64
1704759900000|2024-01-09 00:25:00|8590.4|8588.9|8590.5|8589|8591.1|8589.6|8589.8|8588.3|65
1704760200000|2024-01-09 00:30:00|8590.2|8588.7|8589.7|8588.2|8590.8|8589.4|8589.4|8588.1|81
1704760500000|2024-01-09 00:35:00|8589.8|8588.3|8590.1|8589.2|8590.6|8589.3|8589.8|8588.3|77
1704760800000|2024-01-09 00:40:00|8590.2|8589.3|8589.2|8588.3|8590.4|8589.5|8589.2|8588|62
1704761100000|2024-01-09 00:45:00|8589.1|8588.2|8589|8587.5|8590|8588.5|8589|8587.5|62
1704761400000|2024-01-09 00:50:00|8588.7|8587.8|8588.1|8586.6|8589.3|8587.9|8587.9|8586.4|78
1704761700000|2024-01-09 00:55:00|8588.2|8586.7|8589|8588.1|8589.2|8588.3|8587.9|8586.7|71
1704762000000|2024-01-09 01:00:00|8588.9|8588|8589|8588.1|8589.7|8588.6|8588.4|8587.2|64
1704762300000|2024-01-09 01:05:00|8588.9|8588|8589.7|8588.8|8590.5|8589.6|8588.1|8587.1|69
1704762600000|2024-01-09 01:10:00|8589.8|8588.9|8588.3|8587.4|8590|8589.1|8587.9|8586.7|96
1704762900000|2024-01-09 01:15:00|8588.2|8587.3|8587.8|8586.9|8589.1|8588|8587.7|8586.5|117
1704763200000|2024-01-09 01:20:00|8587.7|8586.8|8587.9|8587|8588.5|8587.5|8587|8586.1|77
1704763500000|2024-01-09 01:25:00|8587.6|8586.7|8587.2|8586.3|8587.8|8586.9|8587.1|8586.2|76
1704763800000|2024-01-09 01:30:00|8587.1|8586.2|8588.5|8587|8588.7|8587.2|8587.1|8586|78
1704764100000|2024-01-09 01:35:00|8588.6|8587.1|8590.1|8589.2|8590.6|8589.3|8587.9|8587|77
1704764400000|2024-01-09 01:40:00|8590|8589.1|8589.8|8588.9|8590.2|8589.3|8589.5|8588.6|75
1704764700000|2024-01-09 01:45:00|8589.9|8589|8591.2|8590.3|8591.3|8590.4|8589.9|8589|71
1704765000000|2024-01-09 01:50:00|8591.1|8590.2|8591.3|8590.4|8591.7|8590.8|8590.9|8590|79
1704765300000|2024-01-09 01:55:00|8591.4|8590.5|8590.7|8589.8|8591.8|8590.7|8590.5|8589|84
1704765600000|2024-01-09 02:00:00|8590.9|8590|8590.1|8589.2|8591.4|8590.3|8590|8588.9|97
1704765900000|2024-01-09 02:05:00|8590.2|8589.3|8590.9|8590|8591|8590.1|8589.8|8588.9|67
1704766200000|2024-01-09 02:10:00|8591|8590.1|8590.5|8589.6|8591|8590.1|8590.4|8589.5|42
1704766500000|2024-01-09 02:15:00|8590.6|8589.7|8590.6|8589.7|8591.2|8589.9|8590.4|8589.5|59
1704766800000|2024-01-09 02:20:00|8590.5|8589.6|8590.2|8589.3|8590.7|8589.8|8589.7|8588.8|64
1704767100000|2024-01-09 02:25:00|8590.1|8589.2|8590.5|8589.6|8591.1|8590.2|8590.1|8589.2|54
1704767400000|2024-01-09 02:30:00|8590.6|8589.7|8591|8590.1|8591.2|8590.3|8590.5|8589.6|52
1704767700000|2024-01-09 02:35:00|8590.9|8590|8591.1|8590.2|8591.3|8590.4|8590|8589.1|57
1704768000000|2024-01-09 02:40:00|8591|8590.1|8591.8|8590.9|8591.8|8590.9|8591|8590.1|57
1704768300000|2024-01-09 02:45:00|8591.7|8590.8|8591.9|8591|8592.5|8591.1|8591.6|8590.2|63
1704768600000|2024-01-09 02:50:00|8592|8591.1|8593.7|8592.2|8593.8|8592.3|8592|8590.8|63
1704768900000|2024-01-09 02:55:00|8593.6|8592.1|8594|8592.5|8594.6|8593.1|8593.6|8592.1|41
1704769200000|2024-01-09 03:00:00|8593.9|8592.4|8593.4|8591.9|8594.1|8592.6|8592.9|8591.9|46
1704769500000|2024-01-09 03:05:00|8593.2|8591.7|8593.2|8591.7|8594.1|8593|8592.9|8591.6|68
1704769800000|2024-01-09 03:10:00|8593.1|8591.6|8593|8592.1|8593.6|8592.6|8593|8591.5|73
1704770100000|2024-01-09 03:15:00|8592.9|8592|8591.7|8590.8|8593.1|8592.2|8591.4|8590.5|59
1704770400000|2024-01-09 03:20:00|8591.6|8590.7|8592.3|8591.4|8592.6|8591.6|8591.6|8590.7|72
1704770700000|2024-01-09 03:25:00|8592.4|8590.9|8592.6|8591.1|8592.7|8591.4|8591.9|8590.6|24
1704771000000|2024-01-09 03:30:00|8592.3|8590.8|8592.5|8591.6|8592.9|8591.6|8592.2|8590.7|46
1704771300000|2024-01-09 03:35:00|8592.4|8591.5|8593.8|8592.3|8593.9|8592.4|8592.3|8591.1|32
1704771600000|2024-01-09 03:40:00|8593.7|8592.2|8593.5|8592.6|8594.2|8592.7|8593.5|8592.2|33
1704771900000|2024-01-09 03:45:00|8593.9|8593|8594.5|8593.6|8594.7|8593.7|8593.8|8592.8|46
1704772200000|2024-01-09 03:50:00|8594.4|8593.5|8594.5|8593|8594.6|8593.6|8594|8593|33
1704772500000|2024-01-09 03:55:00|8594.4|8592.9|8594.5|8593.6|8594.8|8593.9|8594.3|8592.9|34
1704772800000|2024-01-09 04:00:00|8594.6|8593.7|8594.9|8594|8595|8594.1|8594.5|8593.6|35
1704773100000|2024-01-09 04:05:00|8595|8594.1|8596|8594.5|8596.4|8594.9|8594.8|8593.9|59
1704773400000|2024-01-09 04:10:00|8595.9|8594.4|8595.6|8594.7|8596|8594.8|8595.4|8594.2|29
1704773700000|2024-01-09 04:15:00|8595.5|8594.6|8595.1|8594.2|8596|8594.6|8595.1|8594.1|29
1704774000000|2024-01-09 04:20:00|8595|8594.1|8595|8594.1|8595.2|8594.3|8594.6|8593.5|51
1704774300000|2024-01-09 04:25:00|8595.1|8594.2|8594.9|8594|8595.7|8594.8|8594.8|8593.9|51
1704774600000|2024-01-09 04:30:00|8594.8|8593.9|8594.7|8593.2|8594.9|8594|8594.2|8593.1|62
1704774900000|2024-01-09 04:35:00|8594.8|8593.3|8595.4|8593.9|8595.5|8594.2|8594.7|8593.3|44
1704775200000|2024-01-09 04:40:00|8595.5|8594|8595.1|8594.2|8595.9|8594.8|8594.9|8594|50
1704775500000|2024-01-09 04:45:00|8595.2|8594.3|8595|8594.1|8595.2|8594.3|8594.9|8594|33
1704775800000|2024-01-09 04:50:00|8594.9|8594|8595.7|8594.2|8595.9|8594.6|8594.8|8593.8|46
1704776100000|2024-01-09 04:55:00|8595.8|8594.3|8595|8594.1|8595.9|8594.8|8595|8594.1|47
1704776400000|2024-01-09 05:00:00|8595.1|8594.2|8594.3|8593.4|8595.1|8594.2|8594.1|8593.1|46
1704776700000|2024-01-09 05:05:00|8594.2|8593.3|8595.6|8594.1|8595.9|8594.4|8593.9|8592.8|41
1704777000000|2024-01-09 05:10:00|8595.5|8594|8595.2|8594.3|8595.7|8594.5|8594.9|8593.7|43
1704777300000|2024-01-09 05:15:00|8595.3|8594.4|8594.8|8593.3|8595.7|8594.8|8594.6|8593.3|35
1704777600000|2024-01-09 05:20:00|8594.7|8593.2|8595.8|8594.9|8597.1|8595.7|8594.7|8593.2|97
1704777900000|2024-01-09 05:25:00|8595.6|8594.7|8594.8|8593.9|8595.7|8594.8|8594.7|8593.8|53
1704778200000|2024-01-09 05:30:00|8594.7|8593.8|8595.3|8594.4|8595.9|8594.9|8594.7|8593.8|67
1704778500000|2024-01-09 05:35:00|8595.2|8594.3|8595.3|8594.4|8595.6|8594.4|8594.9|8593.7|53
1704778800000|2024-01-09 05:40:00|8595.2|8594.3|8595.3|8594.4|8596.6|8595.7|8595.2|8594.3|58
1704779100000|2024-01-09 05:45:00|8595.2|8594.3|8595.3|8594.4|8595.4|8594.5|8594.8|8593.9|45
1704779400000|2024-01-09 05:50:00|8595.2|8594.3|8593.8|8592.9|8595.3|8594.4|8593.7|8592.2|80
1704779700000|2024-01-09 05:55:00|8593.7|8592.8|8593|8591.5|8594.1|8592.9|8592.9|8591.5|89
1704780000000|2024-01-09 06:00:00|8592.9|8591.4|8594|8592.5|8594.7|8593.4|8592.5|8591.1|91
1704780300000|2024-01-09 06:05:00|8593.9|8592.4|8593.7|8592.8|8594|8593|8593.2|8592.3|54
1704780600000|2024-01-09 06:10:00|8593.8|8592.9|8595.5|8594|8595.6|8594.4|8593.7|8592.8|55
1704780900000|2024-01-09 06:15:00|8595.6|8594.1|8596.2|8595.3|8596.3|8595.4|8595|8593.9|65
1704781200000|2024-01-09 06:20:00|8596.1|8595.2|8597.9|8596.4|8597.9|8596.4|8596.1|8595.1|76
1704781500000|2024-01-09 06:25:00|8597.8|8596.3|8597.1|8596.2|8598.3|8596.8|8597|8596|97
1704781800000|2024-01-09 06:30:00|8597|8596.1|8597.6|8596.7|8598.1|8597.2|8597|8596|61
1704782100000|2024-01-09 06:35:00|8597.5|8596.6|8599.1|8597.6|8600|8598.5|8597.2|8596.3|65
1704782400000|2024-01-09 06:40:00|8599.2|8597.7|8599.7|8598.2|8599.9|8598.4|8599.2|8597.7|60
1704782700000|2024-01-09 06:45:00|8599.9|8598.4|8598.8|8597.9|8601.1|8599.8|8598.7|8597.5|88
1704783000000|2024-01-09 06:50:00|8598.9|8598|8599.2|8598.3|8599.3|8598.4|8598.7|8597.8|41
1704783300000|2024-01-09 06:55:00|8599.3|8598.4|8599.4|8597.9|8600.1|8598.8|8598.5|8597.6|93
1704783600000|2024-01-09 07:00:00|8599.2|8597.7|8596.2|8595.3|8599.2|8597.7|8595.8|8594.9|143
1704783900000|2024-01-09 07:05:00|8596.1|8595.2|8596.2|8595.3|8596.9|8596|8595.1|8594.2|123
1704784200000|2024-01-09 07:10:00|8596.5|8595.6|8596.1|8595.2|8597.1|8596.2|8595.6|8594.6|149
1704784500000|2024-01-09 07:15:00|8596.4|8594.9|8597.4|8596.5|8597.4|8596.5|8595.5|8594.3|122
1704784800000|2024-01-09 07:20:00|8597.3|8596.4|8598.1|8597.2|8599|8598.1|8597.2|8596.3|121
1704785100000|2024-01-09 07:25:00|8598|8597.1|8599.8|8598.3|8599.8|8598.6|8597.8|8596.9|66
1704785400000|2024-01-09 07:30:00|8599.9|8598.4|8598.9|8598|8600|8598.8|8598|8596.5|152
1704785700000|2024-01-09 07:35:00|8598.8|8597.9|8598.1|8597.2|8598.9|8598|8596.8|8595.9|117
1704786000000|2024-01-09 07:40:00|8598|8597.1|8597|8595.5|8598.1|8597.2|8596.7|8595.4|99
1704786300000|2024-01-09 07:45:00|8596.9|8595.4|8596.6|8595.1|8598|8597.1|8596.3|8594.9|126
1704786600000|2024-01-09 07:50:00|8596.5|8595|8597.6|8596.7|8598.9|8597.6|8596|8594.6|127
1704786900000|2024-01-09 07:55:00|8597.5|8596.6|8596.1|8594.6|8597.7|8596.8|8595.3|8594.4|159
1704787200000|2024-01-09 08:00:00|8596|8594.5|8599.1|8598.2|8599.1|8598.2|8595.9|8594.4|256
1704787500000|2024-01-09 08:05:00|8599.2|8598.3|8598.8|8597.9|8600.4|8599.5|8598.8|8597.8|247
1704787800000|2024-01-09 08:10:00|8598.2|8597.3|8593.7|8592.8|8598.4|8597.5|8592.9|8592|193
1704788100000|2024-01-09 08:15:00|8593.8|8592.9|8592.7|8591.8|8594.4|8593.5|8591.7|8590.8|234
1704788400000|2024-01-09 08:20:00|8592.6|8591.7|8593|8592.1|8594.1|8593.2|8592.4|8591.5|117
1704788700000|2024-01-09 08:25:00|8593.2|8592.3|8595.2|8594.3|8596|8595.1|8593.2|8592.3|179
1704789000000|2024-01-09 08:30:00|8595.1|8594.2|8593.6|8592.7|8595.3|8594.4|8593.1|8592.2|157
1704789300000|2024-01-09 08:35:00|8593.5|8592.6|8595.4|8594.5|8595.9|8595|8593.5|8592.6|185
1704789600000|2024-01-09 08:40:00|8595.3|8594.4|8597.1|8596.2|8597.5|8596.6|8594.4|8593.5|189
1704789900000|2024-01-09 08:45:00|8597|8596.1|8597.5|8596.6|8598|8597.1|8596.2|8595.3|153
1704790200000|2024-01-09 08:50:00|8597.7|8596.8|8596.9|8596|8598.2|8597.3|8596.3|8595.4|162
1704790500000|2024-01-09 08:55:00|8596.8|8595.9|8597.8|8596.3|8598.5|8597.6|8596.1|8595.2|166
1704790800000|2024-01-09 09:00:00|8597.9|8596.4|8598.9|8598|8599|8598.1|8596.4|8595.5|156
1704791100000|2024-01-09 09:05:00|8599|8598.1|8597|8596.1|8599|8598.1|8596.3|8595.4|110
1704791400000|2024-01-09 09:10:00|8597.1|8596.2|8596.5|8595.6|8597.5|8596.6|8595.6|8594.4|218
1704791700000|2024-01-09 09:15:00|8596.6|8595.7|8597.1|8596.2|8597.2|8596.3|8595.7|8594.8|156
1704792000000|2024-01-09 09:20:00|8597.2|8596.3|8593.7|8592.8|8597.3|8596.4|8593.7|8592.8|202
1704792300000|2024-01-09 09:25:00|8594|8593.1|8592.6|8591.7|8595.3|8594.4|8592.2|8591.3|225
1704792600000|2024-01-09 09:30:00|8592.5|8591.6|8592.7|8591.8|8593.6|8592.5|8591.8|8590.9|191
1704792900000|2024-01-09 09:35:00|8592.6|8591.7|8592.8|8591.9|8593|8592.1|8592.1|8591.2|124
1704793200000|2024-01-09 09:40:00|8592.7|8591.8|8591.9|8591|8593.7|8592.8|8591.2|8590.3|142
1704793500000|2024-01-09 09:45:00|8591.8|8590.9|8594.5|8593.6|8595|8594.1|8591.8|8590.9|125
1704793800000|2024-01-09 09:50:00|8594.6|8593.7|8593.8|8592.9|8594.9|8594|8593|8592.1|139
1704794100000|2024-01-09 09:55:00|8593.9|8593|8594.7|8593.2|8594.8|8593.7|8593.1|8592.2|141
1704794400000|2024-01-09 10:00:00|8595.1|8593.6|8596.3|8595.4|8596.4|8595.5|8593.7|8592.8|193
1704794700000|2024-01-09 10:05:00|8596.2|8595.3|8597.4|8596.5|8597.8|8596.9|8595.7|8594.8|149
1704795000000|2024-01-09 10:10:00|8597.5|8596.6|8593.9|8593|8597.7|8596.8|8593.8|8592.9|141
1704795300000|2024-01-09 10:15:00|8594.1|8593.2|8595.1|8593.6|8595.7|8594.7|8594|8592.6|177
1704795600000|2024-01-09 10:20:00|8595.2|8593.7|8596.2|8594.7|8596.8|8595.3|8595.1|8593.6|191
1704795900000|2024-01-09 10:25:00|8596.4|8594.9|8594.7|8593.2|8596.5|8595|8594.1|8592.6|195
1704796200000|2024-01-09 10:30:00|8594.8|8593.3|8596.2|8594.7|8596.2|8594.8|8594|8592.8|174
1704796500000|2024-01-09 10:35:00|8596.3|8594.8|8595.3|8594.4|8596.4|8595.3|8594.7|8593.8|147
1704796800000|2024-01-09 10:40:00|8595.2|8594.3|8593.7|8592.8|8595.3|8594.4|8593.5|8592.6|180
1704797100000|2024-01-09 10:45:00|8593.8|8592.9|8592.9|8592|8594.2|8593.3|8592|8591.1|199
1704797400000|2024-01-09 10:50:00|8593|8592.1|8593.3|8592.4|8595|8593.5|8591.8|8590.9|142
1704797700000|2024-01-09 10:55:00|8593.4|8592.5|8594.8|8593.3|8596.3|8595.4|8593.4|8592.5|164
1704798000000|2024-01-09 11:00:00|8594.9|8593.4|8595.9|8595|8596.5|8595.6|8594.4|8593.4|149
1704798300000|2024-01-09 11:05:00|8595.8|8594.9|8594.8|8593.9|8596.8|8595.9|8594.7|8593.8|118
1704798600000|2024-01-09 11:10:00|8594.7|8593.8|8596.3|8595.4|8597.3|8596.4|8594.5|8593.6|166
1704798900000|2024-01-09 11:15:00|8596.2|8595.3|8598.9|8598|8599.2|8598.3|8596.2|8595.3|113
1704799200000|2024-01-09 11:20:00|8598.8|8597.9|8599|8598.1|8599.7|8598.8|8598.1|8597.2|176
1704799500000|2024-01-09 11:25:00|8599.1|8598.2|8599.8|8598.9|8600.2|8599.3|8598.8|8597.9|154
1704799800000|2024-01-09 11:30:00|8599.9|8599|8599.4|8598.5|8600.2|8599.3|8598.5|8597.6|142
1704800100000|2024-01-09 11:35:00|8599.3|8598.4|8599.8|8598.9|8601.2|8600.3|8598.6|8597.7|189
1704800400000|2024-01-09 11:40:00|8599.9|8599|8599.2|8598.3|8599.9|8599|8598.7|8597.8|117
1704800700000|2024-01-09 11:45:00|8599.4|8598.5|8598.9|8598|8599.8|8598.9|8598.4|8597.5|125
1704801000000|2024-01-09 11:50:00|8598.8|8597.9|8598.2|8597.3|8599.7|8598.8|8597.9|8597|145
1704801300000|2024-01-09 11:55:00|8598.1|8597.2|8598.9|8598|8599.1|8598.2|8597.4|8596.5|108
1704801600000|2024-01-09 12:00:00|8598.8|8597.9|8598.7|8597.8|8599.4|8598.5|8598.1|8597.2|116
1704801900000|2024-01-09 12:05:00|8598.6|8597.7|8598.6|8597.7|8599.1|8598.2|8597.4|8596.5|136
1704802200000|2024-01-09 12:10:00|8599|8598.1|8596.5|8595.6|8599|8598.1|8594.9|8594|151
1704802500000|2024-01-09 12:15:00|8596.6|8595.7|8596.5|8595.6|8596.8|8595.9|8595|8594.1|180
1704802800000|2024-01-09 12:20:00|8596.4|8595.5|8596.9|8596|8596.9|8596|8595|8594.1|192
1704803100000|2024-01-09 12:25:00|8596.8|8595.9|8598.3|8597.4|8598.9|8597.7|8596|8595.1|156
1704803400000|2024-01-09 12:30:00|8598.4|8597.5|8594.6|8593.7|8598.9|8598|8594.5|8593.6|147
1704803700000|2024-01-09 12:35:00|8594.5|8593.6|8595.6|8594.7|8596.6|8595.4|8594.5|8593.6|129
1704804000000|2024-01-09 12:40:00|8595.5|8594.6|8594.3|8593.4|8595.7|8594.8|8593.5|8592.6|156
1704804300000|2024-01-09 12:45:00|8594.4|8593.5|8593.1|8592.2|8595.1|8594.2|8592.6|8591.7|161
1704804600000|2024-01-09 12:50:00|8593.3|8592.4|8593.9|8593|8595|8594.1|8593.3|8592.4|152
1704804900000|2024-01-09 12:55:00|8594|8593.1|8596|8595.1|8597|8596.1|8594|8593.1|272
1704805200000|2024-01-09 13:00:00|8596.1|8595.2|8594.9|8594|8596.1|8595.2|8593.8|8592.9|173
1704805500000|2024-01-09 13:05:00|8595|8594.1|8594.2|8593.3|8595.8|8594.9|8594.1|8593.2|93
1704805800000|2024-01-09 13:10:00|8594.4|8593.5|8596.1|8595.2|8596.3|8595.4|8594|8593.1|122
1704806100000|2024-01-09 13:15:00|8596.2|8595.3|8595.2|8594.3|8596.5|8595.6|8594.9|8594|124
1704806400000|2024-01-09 13:20:00|8595.1|8594.2|8595.7|8594.8|8596.1|8595.2|8594.6|8593.7|161
1704806700000|2024-01-09 13:25:00|8595.8|8594.9|8596.7|8595.2|8596.8|8595.6|8594.8|8593.7|128
1704807000000|2024-01-09 13:30:00|8596.8|8595.3|8599.5|8598.6|8599.5|8598.6|8596.8|8595.3|174
1704807300000|2024-01-09 13:35:00|8599.6|8598.7|8599.1|8598.2|8601|8600.1|8598.1|8597.2|227
1704807600000|2024-01-09 13:40:00|8599.2|8598.3|8598.6|8597.7|8600.3|8599.4|8598.1|8597.2|231
1704807900000|2024-01-09 13:45:00|8598.5|8597.6|8599.7|8598.8|8600|8599.1|8598.1|8597.2|199
1704808200000|2024-01-09 13:50:00|8599.6|8598.7|8600.1|8599.2|8600.1|8599.2|8598.3|8597.4|158
1704808500000|2024-01-09 13:55:00|8600|8599.1|8602|8601.1|8602.9|8602|8599.7|8598.8|185
1704808800000|2024-01-09 14:00:00|8602.2|8601.3|8602.5|8601.6|8603|8602.1|8601.4|8600.5|230
1704809100000|2024-01-09 14:05:00|8602.4|8601.5|8602.7|8601.8|8603|8602|8601.4|8600.1|193
1704809400000|2024-01-09 14:10:00|8602.8|8601.9|8602.3|8601.4|8602.9|8602|8601.3|8600.4|187
1704809700000|2024-01-09 14:15:00|8602.4|8601.5|8602.6|8601.7|8602.9|8602|8601.3|8600.4|166
1704810000000|2024-01-09 14:20:00|8602.3|8601.4|8599.9|8599|8602.5|8601.6|8599.9|8599|141
1704810300000|2024-01-09 14:25:00|8599.8|8598.9|8599.9|8599|8600.4|8599.5|8598.3|8597.4|130
1704810600000|2024-01-09 14:30:00|8600.1|8599.2|8601.9|8601|8602.1|8601.2|8599.6|8598.7|284
1704810900000|2024-01-09 14:35:00|8602|8601.1|8604.5|8603.6|8605|8604.1|8601.9|8601|225
1704811200000|2024-01-09 14:40:00|8604.4|8603.5|8603.3|8602.4|8604.6|8603.7|8602.4|8601.5|181
1704811500000|2024-01-09 14:45:00|8603.4|8602.5|8600.2|8599.3|8604.3|8603.4|8599.8|8598.9|232
1704811800000|2024-01-09 14:50:00|8600.1|8599.2|8600.4|8599.5|8600.8|8599.9|8600.1|8599.2|12
1704812100000|2024-01-09 14:55:00|8602.2|8601.3|8605.7|8604.8|8606|8605.1|8601.8|8600.9|213
1704812400000|2024-01-09 15:00:00|8605.8|8604.9|8606.9|8606|8607.9|8607|8604.6|8603.7|236
1704812700000|2024-01-09 15:05:00|8606.8|8605.9|8605|8604.1|8606.9|8606|8604.2|8603.3|232
1704813000000|2024-01-09 15:10:00|8605.3|8604.4|8603.7|8602.8|8605.9|8605|8603.1|8602.2|161
1704813300000|2024-01-09 15:15:00|8603.8|8602.9|8603.5|8602.6|8605.2|8604.2|8603.5|8602.6|168
1704813600000|2024-01-09 15:20:00|8603.6|8602.7|8603.6|8602.7|8604.6|8603.7|8602.5|8601.6|159
1704813900000|2024-01-09 15:25:00|8603.7|8602.8|8601.2|8599.7|8604.3|8603.4|8601.2|8599.7|206
1704814200000|2024-01-09 15:30:00|8601.1|8599.6|8600.1|8599.2|8601.3|8600.2|8598.8|8597.5|220
1704814500000|2024-01-09 15:35:00|8600.3|8599.4|8599.9|8599|8601.5|8600.6|8599.8|8598.9|147
1704814800000|2024-01-09 15:40:00|8600.3|8599.4|8599.8|8598.9|8600.6|8599.7|8598.5|8597.5|184
1704815100000|2024-01-09 15:45:00|8599.6|8598.7|8600.8|8599.9|8600.8|8599.9|8597.9|8597|247
1704815400000|2024-01-09 15:50:00|8600.7|8599.8|8598.1|8597.2|8601.6|8600.7|8598|8597.1|287
1704815700000|2024-01-09 15:55:00|8598.2|8597.3|8594.9|8594|8599|8598.1|8594.8|8593.9|268
1704816000000|2024-01-09 16:00:00|8595|8594.1|8596|8595.1|8598|8597.1|8594.2|8593.3|334
1704816300000|2024-01-09 16:05:00|8596.1|8595.2|8599|8598.1|8600.2|8599.3|8596|8594.7|234
1704816600000|2024-01-09 16:10:00|8599.2|8598.3|8599.4|8598.5|8599.9|8599|8598|8597.1|224
1704816900000|2024-01-09 16:15:00|8599.5|8598.6|8598.3|8597.4|8600.1|8599.1|8598.1|8597.2|178
1704817200000|2024-01-09 16:20:00|8598.4|8597.5|8597.9|8597|8599.8|8598.9|8597.3|8596.2|145
1704817500000|2024-01-09 16:25:00|8597.7|8596.8|8598.3|8597.4|8599.2|8598.3|8596.2|8595.3|183
1704817800000|2024-01-09 16:30:00|8597.9|8597|8597.7|8596.8|8598|8597.1|8596.6|8595.7|152
1704818100000|2024-01-09 16:35:00|8597.8|8596.9|8596.8|8595.9|8597.8|8596.9|8596|8595.1|144
1704818400000|2024-01-09 16:40:00|8597|8596.1|8597.6|8596.7|8598.5|8597.6|8596.7|8595.8|152
1704818700000|2024-01-09 16:45:00|8597.5|8596.6|8597.9|8597|8598.1|8597.2|8596.3|8595.4|122
1704819000000|2024-01-09 16:50:00|8597.7|8596.8|8600.1|8599.2|8600.4|8599.5|8597.6|8596.7|110
1704819300000|2024-01-09 16:55:00|8600|8599.1|8598.2|8597.3|8600.6|8599.7|8597.9|8597|116
1704819600000|2024-01-09 17:00:00|8598.1|8597.2|8597|8596.1|8598.3|8597.4|8596.8|8595.5|132
1704819900000|2024-01-09 17:05:00|8596.9|8596|8600.8|8599.9|8601.5|8600.5|8596.8|8595.9|154
1704820200000|2024-01-09 17:10:00|8600.7|8599.8|8600.4|8599.5|8602.2|8601.1|8599.6|8598.7|145
1704820500000|2024-01-09 17:15:00|8600.5|8599.6|8601.7|8600.8|8603.1|8602.2|8600.4|8599.5|126
1704820800000|2024-01-09 17:20:00|8601.6|8600.7|8602.9|8602|8603.7|8602.8|8601.6|8600.7|106
1704821100000|2024-01-09 17:25:00|8603|8602.1|8604.5|8603.6|8605.6|8604.7|8602.6|8601.7|84
1704821400000|2024-01-09 17:30:00|8604.3|8603.4|8604.7|8603.8|8605.1|8604.2|8603.3|8602.4|134
1704821700000|2024-01-09 17:35:00|8604.6|8603.7|8604.5|8603.6|8605.3|8604.4|8604.3|8603.4|73
1704822000000|2024-01-09 17:40:00|8604.3|8603.4|8603.8|8602.9|8605|8604.1|8603.5|8602.6|89
1704822300000|2024-01-09 17:45:00|8603.9|8603|8603.1|8602.2|8604.4|8603.1|8602.7|8601.8|88
1704822600000|2024-01-09 17:50:00|8603.2|8602.3|8603.6|8602.7|8603.6|8602.7|8602|8601.1|123
1704822900000|2024-01-09 17:55:00|8603.7|8602.8|8602.9|8602|8604.2|8603.3|8602.8|8601.9|92
1704823200000|2024-01-09 18:00:00|8603|8602.1|8602.5|8601.6|8604|8603.1|8602|8601.1|161
1704823500000|2024-01-09 18:05:00|8602.4|8601.5|8603.2|8602.3|8604.1|8603.2|8602.1|8601.2|124
1704823800000|2024-01-09 18:10:00|8603.3|8602.4|8602.7|8601.8|8604.1|8603.2|8602.3|8601.4|102
1704824100000|2024-01-09 18:15:00|8602.6|8601.7|8602.4|8601.5|8603.1|8602.2|8602.4|8601.5|88
1704824400000|2024-01-09 18:20:00|8602.3|8601.4|8602.6|8601.7|8604.2|8603.3|8602|8601.1|129
1704824700000|2024-01-09 18:25:00|8602.5|8601.6|8602.9|8602|8603.9|8603|8602.4|8601.5|99
1704825000000|2024-01-09 18:30:00|8603|8602.1|8605.3|8604.4|8605.4|8604.5|8603|8602.1|156
1704825300000|2024-01-09 18:35:00|8605.4|8604.5|8606.3|8605.4|8606.6|8605.7|8605.3|8604.4|94
1704825600000|2024-01-09 18:40:00|8606.4|8605.5|8604.8|8603.9|8606.4|8605.5|8604.7|8603.8|104
1704825900000|2024-01-09 18:45:00|8604.9|8604|8603.6|8602.7|8605.1|8604.2|8603.4|8602.5|96
1704826200000|2024-01-09 18:50:00|8603.5|8602.6|8604.6|8603.7|8604.9|8604|8602.4|8601.5|87
1704826500000|2024-01-09 18:55:00|8604.7|8603.8|8603.9|8603|8605.6|8604.7|8603.7|8602.8|73
1704826800000|2024-01-09 19:00:00|8603.8|8602.9|8604.4|8603.5|8604.6|8603.7|8603.8|8602.9|78
1704827100000|2024-01-09 19:05:00|8604.1|8603.2|8604.3|8603.4|8605.1|8604.2|8604|8603.1|93
1704827400000|2024-01-09 19:10:00|8604.1|8603.2|8604.5|8603.6|8604.9|8604|8603.3|8602.4|75
1704827700000|2024-01-09 19:15:00|8604.3|8603.4|8604|8603.1|8604.4|8603.5|8603.3|8602.4|81
1704828000000|2024-01-09 19:20:00|8604.1|8603.2|8604.4|8603.5|8604.4|8603.5|8603.5|8602.6|72
1704828300000|2024-01-09 19:25:00|8604.5|8603.6|8604.3|8602.8|8604.7|8603.8|8603.8|8602.7|72
1704828600000|2024-01-09 19:30:00|8603.9|8603|8603.5|8602.6|8603.9|8603|8603.2|8602.3|72
1704828900000|2024-01-09 19:35:00|8603.4|8602.5|8604.1|8603.2|8604.4|8603.5|8603.2|8602.2|88
1704829200000|2024-01-09 19:40:00|8604|8603.1|8603.8|8602.9|8604.1|8603.2|8603.5|8602.6|73
1704829500000|2024-01-09 19:45:00|8603.9|8603|8605|8604.1|8605|8604.1|8603.9|8603|65
1704829800000|2024-01-09 19:50:00|8604.8|8603.9|8604.5|8603.6|8605|8604.1|8604.4|8603.5|66
1704830100000|2024-01-09 19:55:00|8604.4|8603.5|8603|8602.1|8604.6|8603.7|8603|8602.1|68
1704830400000|2024-01-09 20:00:00|8603.2|8602.3|8602.2|8601.3|8603.7|8602.8|8602|8601.1|110
1704830700000|2024-01-09 20:05:00|8602.1|8601.2|8602.9|8602|8603.3|8602.4|8601.9|8601|102
1704831000000|2024-01-09 20:10:00|8603|8602.1|8602.9|8602|8603.4|8602.5|8602.4|8601.5|104
1704831300000|2024-01-09 20:15:00|8603|8602.1|8602.4|8601.5|8603.1|8602.2|8602.3|8601.4|76
1704831600000|2024-01-09 20:20:00|8602.5|8601.6|8601.6|8600.7|8602.5|8601.6|8601.1|8600.2|73
1704831900000|2024-01-09 20:25:00|8601.5|8600.6|8601.9|8601|8602|8601.1|8601.2|8600.3|59
1704832200000|2024-01-09 20:30:00|8601.8|8600.9|8601.4|8600.5|8601.9|8601|8601.1|8600.2|81
1704832500000|2024-01-09 20:35:00|8601.5|8600.6|8601.4|8600.5|8601.7|8600.8|8601.2|8600.3|61
1704832800000|2024-01-09 20:40:00|8601.3|8600.4|8601.4|8600.5|8601.7|8600.8|8600.7|8599.8|56
1704833100000|2024-01-09 20:45:00|8601.3|8600.4|8601.3|8600.4|8601.6|8600.7|8601.3|8600.4|45
1704833400000|2024-01-09 20:50:00|8601.4|8600.5|8601.4|8600.5|8601.8|8600.9|8600.9|8600|89
1704833700000|2024-01-09 20:55:00|8601.3|8600.4|8602.3|8600.8|8602.5|8601.5|8601|8600.1|106
1704834000000|2024-01-09 21:00:00|8602.2|8600.7|8602|8600.5|8602.7|8601.6|8601.7|8600.5|73
1704834300000|2024-01-09 21:05:00|8602.1|8600.6|8602.5|8601|8602.6|8601.1|8601.8|8600.5|81
1704834600000|2024-01-09 21:10:00|8602.6|8601.1|8602.1|8601.2|8602.8|8601.6|8601.9|8600.8|45
1704834900000|2024-01-09 21:15:00|8602|8601.1|8601.9|8601|8602|8601.1|8601.5|8600.6|32
1704835200000|2024-01-09 21:20:00|8601.8|8600.9|8601.4|8600.5|8601.8|8600.9|8601.2|8600.3|13
1704835500000|2024-01-09 21:25:00|8601.3|8600.4|8601.6|8600.7|8601.7|8600.8|8599.8|8598.9|62
1704835800000|2024-01-09 21:30:00|8601.5|8600.6|8600.2|8599.3|8601.6|8600.7|8600.2|8599.3|37
1704836100000|2024-01-09 21:35:00|8600.3|8599.4|8600.6|8599.7|8600.8|8599.9|8600.1|8599.2|20
1704836400000|2024-01-09 21:40:00|8600.8|8599.9|8601.1|8599.6|8601.2|8600|8600.6|8599.5|30
1704836700000|2024-01-09 21:45:00|8601|8599.5|8600.9|8600|8601.1|8600|8600.5|8599.5|29
1704837000000|2024-01-09 21:50:00|8601.2|8599.7|8601.1|8599.6|8601.4|8599.9|8600.7|8599.2|32
1704837300000|2024-01-09 21:55:00|8601.6|8599.2|8604.6|8597.7|8605.3|8599.9|8601.5|8597.6|153
1704837600000|2024-01-09 22:00:00|8606.1|8595.4|8607.5|8595.6|8608|8596.1|8606.1|8594.7|27
1704837900000|2024-01-09 22:05:00|8607|8595.1|8607.3|8595.4|8608.3|8596.4|8606.9|8595|41
1704838200000|2024-01-09 22:10:00|8607.6|8595.7|8605.4|8593.5|8608|8596.1|8605.4|8593.5|40
1704838500000|2024-01-09 22:15:00|8603.4|8591.5|8605.9|8594|8606.1|8594.2|8602.9|8591|14
1704838800000|2024-01-09 22:20:00|8606|8594.1|8606.4|8594.5|8608|8596.1|8604.1|8592.2|77
1704839100000|2024-01-09 22:25:00|8606.3|8594.4|8606.8|8594.9|8606.9|8595|8605.2|8593.3|57
1704839400000|2024-01-09 22:30:00|8606.9|8595|8605.5|8593.6|8606.9|8595|8604.2|8592.3|43
1704839700000|2024-01-09 22:35:00|8605.6|8593.7|8604.4|8593.4|8605.8|8593.9|8604.3|8592.8|92
1704840000000|2024-01-09 22:40:00|8604.5|8593.3|8608.6|8596.7|8608.7|8596.8|8604.4|8593.2|88
1704840300000|2024-01-09 22:45:00|8608.1|8596.2|8607.9|8596|8608.1|8596.2|8606|8594.1|45
1704840600000|2024-01-09 22:50:00|8608|8596.1|8606|8594.1|8608|8596.1|8603.2|8593.6|74
1704840900000|2024-01-09 22:55:00|8605.9|8594|8602.4|8598|8606.2|8598|8601.9|8593.7|91
1704841200000|2024-01-09 23:00:00|8603.1|8598.1|8601.6|8599.2|8603.8|8599.3|8600|8595.8|148
1704841500000|2024-01-09 23:05:00|8601.1|8599.6|8601.6|8600.1|8601.7|8600.2|8601.1|8599.6|51
1704841800000|2024-01-09 23:10:00|8601.5|8600|8601.7|8600.2|8602.2|8600.7|8601.5|8600|32
1704842100000|2024-01-09 23:15:00|8601.9|8600.4|8601.9|8600.4|8601.9|8600.4|8601.7|8600.2|16
1704842400000|2024-01-09 23:20:00|8601.8|8600.3|8602|8600.5|8602.1|8600.6|8601.8|8600.3|15
1704842700000|2024-01-09 23:25:00|8602.1|8600.6|8602.2|8600.7|8602.2|8601|8601.8|8600.6|19
1704843000000|2024-01-09 23:30:00|8602.3|8600.8|8602.1|8600.6|8602.3|8600.8|8602|8600.5|21
1704843300000|2024-01-09 23:35:00|8602|8600.5|8602.1|8600.6|8602.6|8601.1|8601.8|8600.3|20
1704843600000|2024-01-09 23:40:00|8602.2|8600.7|8602.3|8600.8|8603|8601.5|8602.1|8600.6|29
1704843900000|2024-01-09 23:45:00|8602.4|8600.9|8601.9|8600.4|8602.4|8600.9|8601.2|8599.8|14
1704844200000|2024-01-09 23:50:00|8602|8600.5|8601.7|8600.2|8602|8600.5|8601.4|8600|26
1704844500000|2024-01-09 23:55:00|8601.5|8600|8601.4|8599.9|8601.7|8600.2|8601.3|8599.8|44
1704844800000|2024-01-10 00:00:00|8601.3|8599.8|8600.8|8599.3|8601.3|8599.8|8600|8598.5|66
1704845100000|2024-01-10 00:05:00|8600.7|8599.2|8600.4|8598.9|8600.9|8599.4|8600.4|8598.9|31
1704845400000|2024-01-10 00:10:00|8600.3|8598.8|8600.3|8598.8|8600.5|8599|8599.7|8598.2|38
1704845700000|2024-01-10 00:15:00|8600.4|8598.9|8600.3|8598.8|8600.5|8599|8600.1|8598.6|57
1704846000000|2024-01-10 00:20:00|8600.2|8598.7|8600.2|8599.3|8600.9|8599.4|8600.1|8598.7|40
1704846300000|2024-01-10 00:25:00|8600.3|8599.4|8599.9|8598.4|8600.5|8599.4|8599.8|8598.3|57
1704846600000|2024-01-10 00:30:00|8600|8598.5|8600.3|8598.8|8601.1|8599.6|8599.9|8598.4|64
1704846900000|2024-01-10 00:35:00|8600.4|8598.9|8599.4|8598.5|8600.4|8599.1|8599.4|8598.5|46
1704847200000|2024-01-10 00:40:00|8599.5|8598.6|8600.3|8598.8|8600.9|8599.5|8599.5|8598.6|77
1704847500000|2024-01-10 00:45:00|8600.2|8598.7|8599.7|8598.2|8600.5|8599.5|8599.4|8597.9|51
1704847800000|2024-01-10 00:50:00|8599.8|8598.3|8600.5|8599|8600.7|8599.3|8598.7|8597.8|88
1704848100000|2024-01-10 00:55:00|8600.3|8598.8|8599.4|8598.5|8600.5|8599.3|8599.2|8598.3|77
1704848400000|2024-01-10 01:00:00|8599.3|8598.4|8599|8598.1|8599.8|8598.7|8598.9|8598|49
1704848700000|2024-01-10 01:05:00|8599.1|8598.2|8598.8|8597.3|8599.2|8598.2|8598.5|8597.3|49
1704849000000|2024-01-10 01:10:00|8599|8597.5|8599.2|8597.7|8599.3|8597.8|8597.9|8596.6|86
1704849300000|2024-01-10 01:15:00|8599.1|8597.6|8597.6|8596.1|8599.5|8598|8597.4|8595.9|81
1704849600000|2024-01-10 01:20:00|8597.5|8596|8598.6|8597.1|8598.6|8597.1|8597.5|8596|68
1704849900000|2024-01-10 01:25:00|8598.9|8597.4|8598.1|8597.2|8599.1|8597.6|8598|8597.1|52
1704850200000|2024-01-10 01:30:00|8598|8597.1|8598.3|8597.4|8598.4|8597.5|8597.6|8596.4|53
1704850500000|2024-01-10 01:35:00|8598.4|8597.5|8598|8596.5|8599.1|8597.7|8597.7|8596.2|75
1704850800000|2024-01-10 01:40:00|8598.2|8596.7|8600.8|8599.3|8601|8599.5|8598.2|8596.7|87
1704851100000|2024-01-10 01:45:00|8600.7|8599.2|8601.5|8600|8601.6|8600.1|8600.2|8598.7|57
1704851400000|2024-01-10 01:50:00|8601.6|8600.1|8600.4|8598.9|8601.7|8600.2|8600.4|8598.9|57
1704851700000|2024-01-10 01:55:00|8600.5|8599|8601.1|8600.2|8601.2|8600.3|8599.8|8598.5|66
1704852000000|2024-01-10 02:00:00|8601.2|8600.3|8600.8|8599.9|8601.7|8600.8|8600.8|8599.6|88
1704852300000|2024-01-10 02:05:00|8600.7|8599.8|8601.7|8600.8|8601.9|8601|8600.6|8599.7|44
1704852600000|2024-01-10 02:10:00|8601.6|8600.7|8601.8|8600.9|8602.1|8601.2|8601.5|8600.6|52
1704852900000|2024-01-10 02:15:00|8602|8601.1|8602.7|8601.8|8602.7|8601.8|8601.6|8600.7|60
1704853200000|2024-01-10 02:20:00|8602.6|8601.7|8602.3|8601.4|8603.1|8602|8602.3|8601.2|65
1704853500000|2024-01-10 02:25:00|8602.2|8601.3|8603.1|8602.2|8603.1|8602.2|8602|8601|46
1704853800000|2024-01-10 02:30:00|8603.4|8601.9|8604.8|8603.9|8605.1|8604.2|8603.4|8601.9|72
1704854100000|2024-01-10 02:35:00|8604.7|8603.8|8605|8604.1|8605.2|8604.3|8604.6|8603.6|48
1704854400000|2024-01-10 02:40:00|8604.9|8604|8606.2|8605.3|8606.2|8605.3|8604.8|8603.9|21
1704854700000|2024-01-10 02:45:00|8606.1|8605.2|8607.1|8606.2|8607.2|8606.3|8606.1|8605.2|38
1704855000000|2024-01-10 02:50:00|8607|8606.1|8607.5|8606|8607.7|8606.8|8606.5|8605.6|68
1704855300000|2024-01-10 02:55:00|8607.4|8605.9|8607.3|8606.4|8609.1|8608.1|8606.8|8605.6|113
1704855600000|2024-01-10 03:00:00|8607.4|8606.5|8608.9|8607.4|8609.1|8607.6|8607.4|8605.9|60
1704855900000|2024-01-10 03:05:00|8608.8|8607.3|8607.5|8606.6|8608.8|8607.8|8607.5|8606.6|35
1704856200000|2024-01-10 03:10:00|8607.6|8606.7|8608.9|8608|8609.8|8608.4|8607.5|8606.6|63
1704856500000|2024-01-10 03:15:00|8609|8608.1|8608.2|8606.7|8609|8608.1|8607.7|8606.3|70
1704856800000|2024-01-10 03:20:00|8608|8606.5|8606.4|8604.9|8608.4|8606.9|8606.4|8604.9|62
1704857100000|2024-01-10 03:25:00|8606.5|8605|8606.2|8604.7|8606.9|8605.4|8606.2|8604.7|57
1704857400000|2024-01-10 03:30:00|8606.3|8604.8|8606.9|8605.4|8607|8605.7|8606.1|8604.7|50
1704857700000|2024-01-10 03:35:00|8606.7|8605.2|8607|8605.5|8607.2|8606.2|8606.7|8605.2|48
1704858000000|2024-01-10 03:40:00|8606.9|8605.4|8606.7|8605.8|8607.4|8605.9|8606.7|8605.3|36
1704858300000|2024-01-10 03:45:00|8606.6|8605.7|8606.3|8605.4|8606.8|8605.7|8605.8|8604.5|42
1704858600000|2024-01-10 03:50:00|8606.5|8605.6|8605.9|8605|8606.6|8605.7|8605.7|8604.4|34
1704858900000|2024-01-10 03:55:00|8606|8605.1|8606.5|8605.6|8606.5|8605.6|8606|8605.1|69
1704859200000|2024-01-10 04:00:00|8606.6|8605.7|8607.8|8606.3|8607.9|8606.4|8606.6|8605.5|34
1704859500000|2024-01-10 04:05:00|8607.9|8606.4|8608.4|8606.9|8608.4|8606.9|8607.5|8606|36
1704859800000|2024-01-10 04:10:00|8608.3|8606.8|8608.4|8607.5|8608.4|8607.5|8607.7|8606.8|35
1704860100000|2024-01-10 04:15:00|8608.3|8607.4|8608.7|8607.8|8608.9|8607.8|8608.3|8607.3|28
1704860400000|2024-01-10 04:20:00|8608.6|8607.7|8608.6|8607.7|8608.7|8607.8|8608.1|8607.2|32
1704860700000|2024-01-10 04:25:00|8608.5|8607.6|8608.6|8607.7|8609|8607.8|8608.3|8607|30
1704861000000|2024-01-10 04:30:00|8608.5|8607.6|8607.7|8606.8|8608.7|8607.8|8607.6|8606.7|32
1704861300000|2024-01-10 04:35:00|8607.6|8606.7|8607.1|8605.6|8607.7|8606.8|8606.8|8605.5|30
1704861600000|2024-01-10 04:40:00|8607|8605.5|8606.5|8605|8607|8605.9|8606.2|8604.9|35
1704861900000|2024-01-10 04:45:00|8606.4|8604.9|8606.5|8605|8606.8|8605.3|8606.3|8604.8|39
1704862200000|2024-01-10 04:50:00|8606.4|8604.9|8605.8|8604.3|8606.4|8604.9|8605.7|8604.2|45
1704862500000|2024-01-10 04:55:00|8605.9|8604.4|8606.7|8605.2|8606.8|8605.3|8605.8|8604.3|34
1704862800000|2024-01-10 05:00:00|8606.8|8605.3|8607|8605.5|8607.7|8606.2|8606.7|8605.2|57
1704863100000|2024-01-10 05:05:00|8606.9|8605.4|8606.3|8604.8|8607|8605.5|8606.3|8604.8|34
1704863400000|2024-01-10 05:10:00|8606.2|8604.7|8606.3|8604.8|8606.3|8604.8|8605.8|8604.3|26
1704863700000|2024-01-10 05:15:00|8606.1|8604.6|8605.8|8604.9|8606.2|8605|8605.7|8604.3|26
1704864000000|2024-01-10 05:20:00|8605.6|8604.7|8606|8605.1|8606.3|8605.2|8605.6|8604.7|35
1704864300000|2024-01-10 05:25:00|8606.1|8605.2|8605.9|8605|8607.1|8606.2|8605.9|8605|44
1704864600000|2024-01-10 05:30:00|8606.3|8605.4|8607.3|8606.4|8607.7|8606.4|8606.2|8605.3|33
1704864900000|2024-01-10 05:35:00|8607.2|8606.3|8607.1|8606.2|8607.4|8606.5|8607|8606.1|35
1704865200000|2024-01-10 05:40:00|8607.2|8606.3|8606.4|8604.9|8607.2|8606.3|8606|8604.5|45
1704865500000|2024-01-10 05:45:00|8606.2|8604.7|8606.1|8605.2|8606.5|8605.3|8605.3|8604.1|68
1704865800000|2024-01-10 05:50:00|8606|8605.1|8605.6|8604.7|8606.4|8605.2|8605.6|8604.7|38
1704866100000|2024-01-10 05:55:00|8605.7|8604.8|8607.7|8606.2|8607.7|8606.2|8605.7|8604.8|83
1704866400000|2024-01-10 06:00:00|8607.8|8606.3|8607.5|8606.6|8607.8|8606.9|8607.1|8605.9|60
1704866700000|2024-01-10 06:05:00|8607.4|8606.5|8606.8|8605.9|8607.9|8607|8606.7|8605.8|49
1704867000000|2024-01-10 06:10:00|8606.9|8606|8608.7|8607.8|8608.7|8607.8|8606.6|8605.6|56
1704867300000|2024-01-10 06:15:00|8608.8|8607.9|8608.9|8607.4|8609.1|8607.9|8608|8606.5|65
1704867600000|2024-01-10 06:20:00|8609|8607.5|8611|8610.1|8611.5|8610.3|8608.9|8607.4|85
1704867900000|2024-01-10 06:25:00|8610.9|8610|8610.4|8608.9|8611|8610.1|8609.8|8608.9|81
1704868200000|2024-01-10 06:30:00|8610.5|8609|8609.6|8608.7|8610.5|8609.3|8609.4|8608.5|56
1704868500000|2024-01-10 06:35:00|8609.5|8608.6|8609.9|8609|8610.8|8609.9|8609.5|8608.4|70
1704868800000|2024-01-10 06:40:00|8610|8609.1|8609.8|8608.9|8610.6|8609.7|8609.6|8608.4|65
1704869100000|2024-01-10 06:45:00|8609.9|8609|8612|8610.5|8612.7|8611.8|8609.9|8609|91
1704869400000|2024-01-10 06:50:00|8612.1|8610.6|8611.3|8610.4|8612.8|8611.3|8611.1|8609.9|92
1704869700000|2024-01-10 06:55:00|8611.2|8610.3|8611|8610.1|8611.7|8610.4|8610.3|8608.8|123
1704870000000|2024-01-10 07:00:00|8610.9|8610|8609.2|8608.3|8612.1|8611.2|8609|8608.1|196
1704870300000|2024-01-10 07:05:00|8609.4|8608.5|8611.1|8610.2|8611.8|8610.9|8609.3|8608.4|126
1704870600000|2024-01-10 07:10:00|8611.3|8610.4|8610.2|8609.3|8611.8|8610.9|8609.3|8608.4|136
1704870900000|2024-01-10 07:15:00|8610|8609.1|8610|8609.1|8610.7|8609.8|8609.6|8608.7|106
1704871200000|2024-01-10 07:20:00|8610.1|8609.2|8610|8609.1|8610.5|8609.6|8607.9|8607|164
1704871500000|2024-01-10 07:25:00|8609.9|8609|8610.3|8609.4|8611.2|8610.3|8609.2|8608.3|150
1704871800000|2024-01-10 07:30:00|8610.2|8609.3|8611.5|8610.6|8611.6|8610.7|8608.9|8608|162
1704872100000|2024-01-10 07:35:00|8611.4|8610.5|8612.1|8611.2|8612.7|8611.4|8609.6|8608.7|188
1704872400000|2024-01-10 07:40:00|8612.3|8611.4|8615.9|8614.4|8615.9|8614.4|8611.8|8610.9|160
1704872700000|2024-01-10 07:45:00|8616.3|8614.8|8616.8|8615.9|8617.2|8616.2|8615.4|8614.1|187
1704873000000|2024-01-10 07:50:00|8616.9|8616|8612.7|8611.8|8616.9|8616|8612.2|8611.3|185
1704873300000|2024-01-10 07:55:00|8612.6|8611.7|8606|8604.5|8612.6|8611.7|8606|8604.5|356
1704873600000|2024-01-10 08:00:00|8606.1|8604.6|8604.5|8603.6|8607.5|8606.2|8602.9|8601.9|481
1704873900000|2024-01-10 08:05:00|8604.6|8603.7|8604.4|8603.5|8605.4|8604.5|8603.2|8602.3|262
1704874200000|2024-01-10 08:10:00|8604.3|8603.4|8602.9|8602|8604.9|8604|8601.5|8600.6|251
1704874500000|2024-01-10 08:15:00|8602.7|8601.8|8605.7|8604.8|8605.9|8605|8602.1|8601.2|197
1704874800000|2024-01-10 08:20:00|8605.8|8604.9|8608.3|8606.8|8608.3|8607.2|8605.2|8604.3|246
1704875100000|2024-01-10 08:25:00|8608.2|8606.7|8609.2|8608.3|8609.8|8608.9|8607.2|8606|203
1704875400000|2024-01-10 08:30:00|8609.1|8608.2|8608|8607.1|8609.2|8608.3|8607.6|8606.7|193
1704875700000|2024-01-10 08:35:00|8607.9|8607|8607.3|8606.4|8608.6|8607.7|8606.6|8605.7|153
1704876000000|2024-01-10 08:40:00|8607.2|8606.3|8607.4|8606.5|8608.4|8607.5|8606.6|8605.7|128
1704876300000|2024-01-10 08:45:00|8607.3|8606.4|8607.8|8606.9|8608.8|8607.9|8606.7|8605.8|186
1704876600000|2024-01-10 08:50:00|8607.7|8606.8|8606.7|8605.8|8608|8607.1|8605.2|8604.3|170
1704876900000|2024-01-10 08:55:00|8606.6|8605.7|8607.7|8606.2|8608|8607.1|8604.2|8603.3|202
1704877200000|2024-01-10 09:00:00|8607.6|8606.1|8605.6|8604.7|8607.6|8606.1|8604.7|8603.8|196
1704877500000|2024-01-10 09:05:00|8605.7|8604.8|8606.8|8605.9|8607.3|8606.4|8604.9|8604|218
1704877800000|2024-01-10 09:10:00|8606.7|8605.8|8605|8604.1|8606.7|8605.8|8604.2|8603.3|192
1704878100000|2024-01-10 09:15:00|8604.9|8604|8605.7|8604.8|8606.7|8605.8|8604.8|8603.9|183
1704878400000|2024-01-10 09:20:00|8605.6|8604.7|8604.4|8603.5|8606.4|8605.5|8604.1|8603.2|157
1704878700000|2024-01-10 09:25:00|8604.5|8603.6|8604.5|8603.6|8605.6|8604.7|8604.1|8603.2|123
1704879000000|2024-01-10 09:30:00|8604.3|8603.4|8603.5|8602.6|8604.4|8603.5|8602.8|8601.9|117
1704879300000|2024-01-10 09:35:00|8603.4|8602.5|8603.4|8602.5|8604.9|8604|8602.8|8601.9|162
1704879600000|2024-01-10 09:40:00|8603.5|8602.6|8604.8|8603.3|8604.8|8603.3|8602.7|8601.8|131
1704879900000|2024-01-10 09:45:00|8604.7|8603.2|8603.3|8602.4|8605.3|8604.4|8603.2|8602.3|152
1704880200000|2024-01-10 09:50:00|8603.2|8602.3|8602.4|8601.5|8604|8603.1|8601.9|8601|135
1704880500000|2024-01-10 09:55:00|8602.5|8601.6|8603.2|8601.7|8603.6|8602.7|8602.5|8601.6|118
1704880800000|2024-01-10 10:00:00|8603.1|8601.6|8600.8|8599.9|8603.2|8601.9|8600.8|8599.9|146
1704881100000|2024-01-10 10:05:00|8600.9|8600|8600.9|8600|8602.5|8601.6|8600.4|8599.5|196
1704881400000|2024-01-10 10:10:00|8600.8|8599.9|8602.6|8601.7|8602.8|8601.9|8600.8|8599.9|146
1704881700000|2024-01-10 10:15:00|8602.5|8601.6|8604.4|8603.5|8604.4|8603.5|8601.9|8601|154
1704882000000|2024-01-10 10:20:00|8604.3|8603.4|8604|8603.1|8604.5|8603.6|8602.7|8601.8|169
1704882300000|2024-01-10 10:25:00|8603.9|8603|8607.3|8605.8|8608.2|8606.7|8603.9|8603|252
1704882600000|2024-01-10 10:30:00|8607.4|8605.9|8606.9|8605.4|8607.4|8605.9|8606.1|8604.6|161
1704882900000|2024-01-10 10:35:00|8606.8|8605.3|8606.8|8605.9|8607.4|8606.5|8606.2|8604.9|115
1704883200000|2024-01-10 10:40:00|8606.7|8605.8|8606.8|8605.9|8607.9|8607|8606.2|8605.3|100
1704883500000|2024-01-10 10:45:00|8606.7|8605.8|8606.3|8605.4|8606.7|8605.8|8605.2|8604.3|89
1704883800000|2024-01-10 10:50:00|8606.4|8605.5|8605.3|8604.4|8606.4|8605.5|8604.6|8603.7|110
1704884100000|2024-01-10 10:55:00|8605.2|8604.3|8604.3|8603.4|8606.3|8605.4|8604|8603.1|125
1704884400000|2024-01-10 11:00:00|8604.4|8603.5|8604.8|8603.9|8604.8|8603.9|8602.6|8601.7|90
1704884700000|2024-01-10 11:05:00|8604.9|8604|8604.4|8603.5|8605.7|8604.8|8603.7|8602.8|81
1704885000000|2024-01-10 11:10:00|8604.5|8603.6|8605.3|8604.4|8606.3|8605.4|8604.4|8603.5|113
1704885300000|2024-01-10 11:15:00|8605.2|8604.3|8604.1|8603.2|8605.8|8604.9|8603.6|8602.7|68
1704885600000|2024-01-10 11:20:00|8604|8603.1|8606.2|8605.3|8606.2|8605.3|8603.1|8602.2|123
1704885900000|2024-01-10 11:25:00|8606.3|8605.4|8604.7|8603.8|8606.4|8605.5|8603.5|8602.6|165
1704886200000|2024-01-10 11:30:00|8604.6|8603.7|8603.7|8602.8|8605.1|8604.2|8603|8602.1|153
1704886500000|2024-01-10 11:35:00|8603.6|8602.7|8603.9|8603|8605.1|8604.2|8602.7|8601.8|137
1704886800000|2024-01-10 11:40:00|8603.8|8602.9|8602.7|8601.8|8604.8|8603.9|8602.6|8601.7|136
1704887100000|2024-01-10 11:45:00|8602.6|8601.7|8604.6|8603.7|8604.7|8603.8|8602.6|8601.7|94
1704887400000|2024-01-10 11:50:00|8604.7|8603.8|8602.8|8601.9|8605.2|8604.3|8602.6|8601.7|113
1704887700000|2024-01-10 11:55:00|8602.9|8602|8602.1|8601.2|8603.2|8602.3|8601.1|8600.2|148
1704888000000|2024-01-10 12:00:00|8602|8601.1|8602.5|8601.6|8602.8|8601.9|8600.5|8599.5|141
1704888300000|2024-01-10 12:05:00|8602.4|8601.5|8603.1|8602.2|8603.4|8602.5|8601.6|8600.7|146
1704888600000|2024-01-10 12:10:00|8603.2|8602.3|8603.4|8602.5|8603.9|8603|8602.8|8601.9|119
1704888900000|2024-01-10 12:15:00|8603.3|8602.4|8602.4|8601.5|8603.3|8602.4|8601.7|8600.8|111
1704889200000|2024-01-10 12:20:00|8602.3|8601.4|8603.3|8602.4|8603.4|8602.5|8601.7|8600.8|109
1704889500000|2024-01-10 12:25:00|8603.2|8602.3|8601.8|8600.9|8603.2|8602.3|8601.6|8600.7|93
1704889800000|2024-01-10 12:30:00|8601.7|8600.8|8601|8600.1|8601.9|8601|8599.6|8598.7|147
1704890100000|2024-01-10 12:35:00|8601.1|8600.2|8601.8|8600.9|8602.5|8601.6|8601|8600.1|86
1704890400000|2024-01-10 12:40:00|8601.7|8600.8|8601.3|8600.4|8602.5|8601.6|8601|8600.1|159
1704890700000|2024-01-10 12:45:00|8601.2|8600.3|8601|8600.1|8601.3|8600.4|8599.6|8598.7|126
1704891000000|2024-01-10 12:50:00|8600.9|8600|8601.4|8600.5|8601.6|8600.7|8598.7|8597.8|147
1704891300000|2024-01-10 12:55:00|8601.3|8600.4|8602.5|8601.6|8603.8|8602.9|8601.1|8600.2|181
1704891600000|2024-01-10 13:00:00|8602.6|8601.7|8603|8602.1|8603.2|8602.3|8601.5|8600.6|183
1704891900000|2024-01-10 13:05:00|8603.1|8602.2|8602.9|8602|8605.4|8604.5|8602|8601.1|188
1704892200000|2024-01-10 13:10:00|8602.6|8601.7|8600.1|8599.2|8603.2|8602.3|8598.6|8597.7|207
1704892500000|2024-01-10 13:15:00|8600|8599.1|8599.3|8598.4|8601.4|8600.5|8598.8|8597.9|223
1704892800000|2024-01-10 13:20:00|8599.4|8598.5|8599.2|8598.3|8599.4|8598.5|8597.7|8596.8|189
1704893100000|2024-01-10 13:25:00|8599.1|8598.2|8598.5|8597.6|8600.3|8599.4|8597.4|8596.5|216
1704893400000|2024-01-10 13:30:00|8598.6|8597.7|8597.4|8596.5|8600.4|8599.2|8596.3|8595.4|187
1704893700000|2024-01-10 13:35:00|8597.3|8596.4|8598.1|8597.2|8599.3|8598.4|8596.7|8595.8|174
1704894000000|2024-01-10 13:40:00|8597.9|8597|8597.1|8596.2|8599.4|8598.5|8596.6|8595.7|183
1704894300000|2024-01-10 13:45:00|8597|8596.1|8597.6|8596.7|8599|8598.1|8596.5|8595.6|147
1704894600000|2024-01-10 13:50:00|8597.4|8596.5|8599.8|8598.9|8600|8599.1|8597.2|8596.3|123
1704894900000|2024-01-10 13:55:00|8599.7|8598.8|8598.5|8597.6|8600.8|8599.9|8598.3|8597.4|137
1704895200000|2024-01-10 14:00:00|8598.3|8597.4|8596.8|8595.9|8598.8|8597.9|8596.4|8595.5|171
1704895500000|2024-01-10 14:05:00|8596.7|8595.8|8598.5|8597.6|8598.5|8597.6|8596.5|8595.6|126
1704895800000|2024-01-10 14:10:00|8598.6|8597.7|8598.7|8597.8|8599.9|8599|8598.5|8597.6|168
1704896100000|2024-01-10 14:15:00|8598.8|8597.9|8598.7|8597.8|8599|8598.1|8597.8|8596.9|154
1704896400000|2024-01-10 14:20:00|8598.8|8597.9|8599|8598.1|8599.2|8598.3|8598.2|8597.3|110
1704896700000|2024-01-10 14:25:00|8599.1|8598.2|8598|8597.1|8600|8599.1|8597.5|8596.6|91
1704897000000|2024-01-10 14:30:00|8598.1|8597.2|8600.2|8599.3|8601.3|8600.4|8598|8597.1|200
1704897300000|2024-01-10 14:35:00|8600.1|8599.2|8600.6|8599.7|8601.5|8600.6|8599.4|8598.5|128
1704897600000|2024-01-10 14:40:00|8600.7|8599.8|8599.2|8598.3|8600.7|8599.8|8598.3|8597.4|206
1704897900000|2024-01-10 14:45:00|8599.1|8598.2|8597.2|8596.3|8601|8600.1|8597.1|8596.2|230
1704898200000|2024-01-10 14:50:00|8597.3|8596.4|8598.9|8598|8600.3|8599.4|8596.7|8595.8|218
1704898500000|2024-01-10 14:55:00|8598.8|8597.9|8599.3|8598.4|8599.6|8598.7|8598.3|8597.4|226
1704898800000|2024-01-10 15:00:00|8599.4|8598.5|8600.4|8599.5|8600.6|8599.7|8597.8|8596.9|222
1704899100000|2024-01-10 15:05:00|8600.3|8599.4|8601.1|8600.2|8602.1|8601.2|8600.3|8599.4|197
1704899400000|2024-01-10 15:10:00|8601.2|8600.3|8605.2|8604.3|8605.4|8604.5|8601.2|8600.3|162
1704899700000|2024-01-10 15:15:00|8605|8604.1|8607.2|8606.3|8608.2|8607.3|8603.5|8602.6|204
1704900000000|2024-01-10 15:20:00|8607.4|8606.5|8607.6|8606.7|8608.3|8607.4|8606.2|8605.3|169
1704900300000|2024-01-10 15:25:00|8607.7|8606.8|8606.9|8606|8609.2|8608.3|8606.9|8606|212
1704900600000|2024-01-10 15:30:00|8607|8606.1|8607.6|8606.7|8608|8607.1|8605.1|8604.2|241
1704900900000|2024-01-10 15:35:00|8607.7|8606.8|8608.9|8608|8609.2|8608.1|8606.8|8605.9|222
1704901200000|2024-01-10 15:40:00|8609|8608.1|8609.7|8608.8|8612.4|8611.5|8608.9|8608|261
1704901500000|2024-01-10 15:45:00|8609.8|8608.9|8610.4|8609.5|8612|8611.1|8608.5|8607.6|254
1704901800000|2024-01-10 15:50:00|8610.5|8609.6|8610.5|8609.6|8611.2|8610.3|8609.3|8608.4|272
1704902100000|2024-01-10 15:55:00|8610.6|8609.7|8611.7|8610.8|8612.3|8611.4|8610.2|8609.3|225
1704902400000|2024-01-10 16:00:00|8611.8|8610.9|8612.2|8611.3|8612.7|8611.8|8611.1|8610.2|263
1704902700000|2024-01-10 16:05:00|8612.1|8611.2|8613.5|8612.6|8613.7|8612.8|8610.8|8609.9|167
1704903000000|2024-01-10 16:10:00|8613.4|8612.5|8613.9|8613|8614.5|8613.6|8613.2|8612.3|209
1704903300000|2024-01-10 16:15:00|8613.8|8612.9|8614.8|8613.9|8615.2|8614.3|8613.1|8612.2|188
1704903600000|2024-01-10 16:20:00|8614.9|8614|8613.9|8613|8614.9|8614|8613.6|8612.7|106
1704903900000|2024-01-10 16:25:00|8613.6|8612.7|8614|8613.1|8614.4|8613.5|8612.9|8612|143
1704904200000|2024-01-10 16:30:00|8613.9|8613|8610.7|8609.8|8613.9|8613|8610.6|8609.7|160
1704904500000|2024-01-10 16:35:00|8610.6|8609.7|8610.8|8609.9|8611.9|8611|8608.9|8608|125
1704904800000|2024-01-10 16:40:00|8610.7|8609.8|8613.4|8612.5|8613.6|8612.7|8610.6|8609.7|121
1704905100000|2024-01-10 16:45:00|8613.5|8612.6|8613.5|8612.6|8613.5|8612.6|8612.3|8611.4|114
1704905400000|2024-01-10 16:50:00|8613.2|8612.3|8612|8611.1|8613.2|8612.3|8611.9|8611|123
1704905700000|2024-01-10 16:55:00|8611.9|8611|8610.7|8609.8|8612.2|8611.3|8610.4|8609.5|114
1704906000000|2024-01-10 17:00:00|8610.8|8609.9|8612.1|8611.2|8612.2|8611.3|8610.7|8609.8|110
1704906300000|2024-01-10 17:05:00|8612.2|8611.3|8613.7|8612.8|8614.3|8613.4|8612.2|8611.3|93
1704906600000|2024-01-10 17:10:00|8613.8|8612.9|8616|8615.1|8616.1|8615.2|8613.8|8612.9|90
1704906900000|2024-01-10 17:15:00|8615.9|8615|8617.1|8616.2|8617.2|8616.3|8615.4|8614.5|99
1704907200000|2024-01-10 17:20:00|8617|8616.1|8616.9|8616|8618.4|8617.2|8616.7|8615.8|118
1704907500000|2024-01-10 17:25:00|8617|8616.1|8620.1|8619.2|8620.6|8619.7|8616.6|8615.7|114
1704907800000|2024-01-10 17:30:00|8620|8619.1|8617.9|8617|8621.2|8620.3|8617.9|8617|137
1704908100000|2024-01-10 17:35:00|8618|8617.1|8617.2|8616.3|8618|8617.1|8617|8616.1|68
1704908400000|2024-01-10 17:40:00|8617.1|8616.2|8615.7|8614.8|8618.2|8617.3|8615.7|8614.7|119
1704908700000|2024-01-10 17:45:00|8615.8|8614.9|8614|8613.1|8615.8|8614.9|8614|8613.1|68
1704909000000|2024-01-10 17:50:00|8613.9|8613|8610.9|8610|8613.9|8613|8609.8|8608.9|131
1704909300000|2024-01-10 17:55:00|8611|8610.1|8613.1|8612.2|8613.1|8612.2|8611|8610.1|119
1704909600000|2024-01-10 18:00:00|8613.2|8612.3|8612|8611.1|8614.2|8613.3|8612|8611.1|141
1704909900000|2024-01-10 18:05:00|8611.9|8611|8611.2|8610.3|8613.7|8612.8|8611.1|8610.2|117
1704910200000|2024-01-10 18:10:00|8611.1|8610.2|8612.5|8611.6|8612.6|8611.7|8610.4|8609.5|112
1704910500000|2024-01-10 18:15:00|8612.4|8611.5|8612.1|8611.2|8613|8612.1|8611.6|8610.7|85
1704910800000|2024-01-10 18:20:00|8612|8611.1|8611.2|8610.3|8612.6|8611.7|8610.9|8610|73
1704911100000|2024-01-10 18:25:00|8611.1|8610.2|8610.4|8609.5|8611.3|8610.4|8609.4|8608.5|102
1704911400000|2024-01-10 18:30:00|8610.2|8609.3|8609|8608.1|8610.4|8609.5|8608.3|8607.4|80
1704911700000|2024-01-10 18:35:00|8609.1|8608.2|8609.2|8608.3|8609.7|8608.8|8608.8|8607.9|72
1704912000000|2024-01-10 18:40:00|8609.1|8608.2|8610.7|8609.8|8610.7|8609.8|8608.9|8608|73
1704912300000|2024-01-10 18:45:00|8610.6|8609.7|8611.8|8610.9|8611.8|8610.9|8610.6|8609.7|55
1704912600000|2024-01-10 18:50:00|8611.7|8610.8|8610.9|8610|8611.8|8610.9|8610.4|8609.5|59
1704912900000|2024-01-10 18:55:00|8611|8610.1|8611.1|8610.2|8611.2|8610.3|8610.3|8609.4|62
1704913200000|2024-01-10 19:00:00|8611.2|8610.3|8610.3|8609.4|8611.6|8610.7|8610.3|8609.4|54
1704913500000|2024-01-10 19:05:00|8610.2|8609.3|8609.7|8608.8|8610.4|8609.5|8609.5|8608.6|55
1704913800000|2024-01-10 19:10:00|8609.6|8608.7|8610.1|8609.2|8610.2|8609.3|8609.3|8608.4|69
1704914100000|2024-01-10 19:15:00|8610.2|8609.3|8610.4|8609.5|8611.2|8610.3|8610.2|8609.3|77
1704914400000|2024-01-10 19:20:00|8610.3|8609.4|8610.4|8609.5|8610.7|8609.8|8610.3|8609.4|58
1704914700000|2024-01-10 19:25:00|8610.5|8609.6|8610.5|8609.6|8610.7|8609.8|8610.1|8609.2|39
1704915000000|2024-01-10 19:30:00|8610.4|8609.5|8608.9|8608|8610.7|8609.8|8608.8|8607.9|66
1704915300000|2024-01-10 19:35:00|8608.8|8607.9|8610|8609.1|8610|8609.1|8608.2|8607.3|69
1704915600000|2024-01-10 19:40:00|8610.1|8609.2|8609.7|8608.8|8610.7|8609.5|8609.6|8608.7|108
1704915900000|2024-01-10 19:45:00|8609.6|8608.7|8610.1|8609.2|8610.7|8609.8|8608.7|8607.8|73
1704916200000|2024-01-10 19:50:00|8610.2|8609.3|8610.4|8609.5|8610.7|8609.8|8609.7|8608.8|98
1704916500000|2024-01-10 19:55:00|8610.5|8609.6|8609.9|8609|8610.9|8609.8|8609.8|8608.6|120
1704916800000|2024-01-10 20:00:00|8610|8609.1|8609.1|8608.2|8610.2|8609.3|8609.1|8608.2|65
1704917100000|2024-01-10 20:05:00|8609.2|8608.3|8610.5|8609.6|8611|8610.1|8609.1|8608.2|36
1704917400000|2024-01-10 20:10:00|8610.3|8609.4|8611.1|8610.2|8611.9|8611|8610.2|8609.3|131
1704917700000|2024-01-10 20:15:00|8611.2|8610.3|8611.2|8610.3|8612.5|8611|8610.5|8609.6|210
1704918000000|2024-01-10 20:20:00|8611.1|8610.2|8610.8|8609.9|8611.5|8610.6|8610.2|8609.3|134
1704918300000|2024-01-10 20:25:00|8610.9|8610|8610.7|8609.8|8610.9|8610|8610.3|8609.4|75
1704918600000|2024-01-10 20:30:00|8610.6|8609.7|8611.1|8610.2|8611.3|8610.4|8610.5|8609.6|99
1704918900000|2024-01-10 20:35:00|8611.2|8610.3|8610.4|8609.5|8611.4|8610.5|8610|8609.1|100
1704919200000|2024-01-10 20:40:00|8610.5|8609.6|8610.4|8609.5|8611.4|8610.5|8610.3|8609.4|94
1704919500000|2024-01-10 20:45:00|8610.3|8609.4|8611.5|8610.6|8612.4|8611.5|8610.3|8609.4|97
1704919800000|2024-01-10 20:50:00|8611.6|8610.7|8611.6|8610.7|8611.9|8611|8610.9|8609.9|86
1704920100000|2024-01-10 20:55:00|8611.5|8610.6|8611.5|8610.6|8612.5|8611.6|8611.2|8610.3|109
1704920400000|2024-01-10 21:00:00|8611.7|8610.8|8611.2|8610.3|8612.7|8611.8|8611.2|8610.3|77
1704920700000|2024-01-10 21:05:00|8611.1|8610.2|8611.3|8610.4|8611.3|8610.4|8610.9|8610|29
1704921000000|2024-01-10 21:10:00|8611.2|8610.3|8611.6|8610.7|8612|8610.8|8611.2|8610.3|27
1704921300000|2024-01-10 21:15:00|8611.7|8610.8|8611.3|8609.8|8611.8|8610.8|8610.7|8609.7|38
1704921600000|2024-01-10 21:20:00|8611.4|8609.9|8611.1|8609.6|8611.6|8610.2|8610.8|8609.4|43
1704921900000|2024-01-10 21:25:00|8610.9|8609.4|8611|8610.1|8611.7|8610.5|8610.3|8609.1|44
1704922200000|2024-01-10 21:30:00|8611.1|8610.2|8611.2|8609.7|8611.5|8610.4|8610.9|8609.6|50
1704922500000|2024-01-10 21:35:00|8611.3|8609.8|8611.2|8610.3|8611.7|8610.3|8611.1|8609.6|35
1704922800000|2024-01-10 21:40:00|8611.1|8610.2|8611.2|8610.3|8611.3|8610.4|8610.7|8609.4|18
1704923100000|2024-01-10 21:45:00|8611.3|8609.8|8611.3|8610.4|8611.5|8610.4|8610.8|8609.3|46
1704923400000|2024-01-10 21:50:00|8611.2|8610.3|8611.7|8610.2|8611.9|8610.4|8611.2|8609.8|90
1704923700000|2024-01-10 21:55:00|8612.2|8609.8|8612.7|8608.8|8613.6|8610.4|8611.8|8608.6|177
1704924000000|2024-01-10 22:00:00|8618.9|8607|8618.1|8606.2|8619.4|8607.5|8617.9|8606|26
1704924300000|2024-01-10 22:05:00|8618.5|8606.6|8619.8|8607.9|8620|8608.1|8618.5|8606.6|31
1704924600000|2024-01-10 22:10:00|8620|8608.1|8616.8|8604.9|8620.1|8608.2|8616.8|8604.9|46
1704924900000|2024-01-10 22:15:00|8617.7|8605.8|8620.3|8608.4|8620.3|8608.4|8617.7|8605.8|24
1704925200000|2024-01-10 22:20:00|8620.5|8608.6|8618.8|8606.9|8621.6|8609.7|8617.9|8606|30
1704925500000|2024-01-10 22:25:00|8618.7|8606.8|8620.6|8608.7|8620.7|8608.8|8618.7|8606.8|32
1704925800000|2024-01-10 22:30:00|8620.5|8608.6|8619.6|8607.7|8620.8|8608.9|8618.8|8606.9|53
1704926100000|2024-01-10 22:35:00|8619.5|8607.6|8619.5|8607.6|8620.6|8608.7|8619.4|8607.5|29
1704926400000|2024-01-10 22:40:00|8619.4|8607.5|8616.4|8605.8|8619.7|8607.8|8616.4|8605.6|31
1704926700000|2024-01-10 22:45:00|8615.2|8606.1|8617.9|8606|8621.5|8609.6|8615|8603.1|228
1704927000000|2024-01-10 22:50:00|8618|8606.1|8618.8|8606.9|8618.9|8607|8617.5|8605.6|50
1704927300000|2024-01-10 22:55:00|8618.9|8607|8616|8607.5|8619.4|8608.3|8614.4|8606.6|158
1704927600000|2024-01-10 23:00:00|8616.1|8607.6|8612.5|8609.4|8617.2|8610|8612.3|8606.7|139
1704927900000|2024-01-10 23:05:00|8612.1|8609.9|8612.2|8610.7|8612.3|8610.8|8611.8|8609.9|45
1704928200000|2024-01-10 23:10:00|8612.3|8610.8|8612.4|8610.9|8612.4|8610.9|8612.1|8610.6|28
1704928500000|2024-01-10 23:15:00|8612.3|8610.8|8612.2|8610.7|8612.3|8610.8|8612.1|8610.6|22
1704928800000|2024-01-10 23:20:00|8612.1|8610.6|8611.6|8610.1|8612.1|8610.6|8611.5|8610|17
1704929100000|2024-01-10 23:25:00|8611.9|8610.4|8611.1|8609.6|8612.1|8610.6|8611|8609.5|42
1704929400000|2024-01-10 23:30:00|8611|8609.5|8610.6|8609.1|8611.2|8609.7|8610.6|8609.1|29
1704929700000|2024-01-10 23:35:00|8610.8|8609.3|8610.9|8609.4|8611.1|8609.6|8610.4|8608.9|39
1704930000000|2024-01-10 23:40:00|8611|8609.5|8610.5|8609|8611|8609.5|8610.3|8608.8|30
1704930300000|2024-01-10 23:45:00|8610.4|8608.9|8611.1|8609.6|8611.4|8609.9|8610.4|8608.9|31
1704930600000|2024-01-10 23:50:00|8611.2|8609.7|8611.2|8609.7|8611.3|8610.1|8610.8|8609.4|20
1704930900000|2024-01-10 23:55:00|8611.3|8609.8|8611.4|8609.9|8611.9|8610.4|8611.2|8609.7|29
1704931200000|2024-01-11 00:00:00|8611.5|8610|8609.5|8608|8611.6|8610.1|8609.4|8607.9|47
1704931500000|2024-01-11 00:05:00|8609.4|8607.9|8609.6|8608.7|8609.9|8608.7|8609.3|8607.8|43
1704931800000|2024-01-11 00:10:00|8609.5|8608.6|8609.8|8608.9|8610.1|8609.1|8609.5|8608.4|35
1704932100000|2024-01-11 00:15:00|8610|8608.5|8610.3|8608.8|8610.6|8609.4|8609.8|8608.3|56
1704932400000|2024-01-11 00:20:00|8610.4|8608.9|8611.2|8609.7|8611.5|8610|8609.6|8608.6|62
1704932700000|2024-01-11 00:25:00|8611.3|8609.8|8611|8609.5|8611.6|8610.1|8610.8|8609.3|41
1704933000000|2024-01-11 00:30:00|8610.9|8609.4|8609.7|8608.8|8610.9|8609.4|8609.4|8608.4|51
1704933300000|2024-01-11 00:35:00|8609.6|8608.7|8609.5|8608|8610|8608.7|8609|8607.8|54
1704933600000|2024-01-11 00:40:00|8609.6|8608.1|8609.6|8608.1|8609.9|8608.4|8609.1|8607.8|52
1704933900000|2024-01-11 00:45:00|8609.7|8608.2|8609.6|8608.1|8610|8608.8|8609.2|8608|65
1704934200000|2024-01-11 00:50:00|8609.5|8608|8609.6|8608.7|8610.3|8608.9|8608.8|8607.6|94
1704934500000|2024-01-11 00:55:00|8610.1|8609.2|8610.5|8609.6|8611|8609.6|8609.9|8608.4|97
1704934800000|2024-01-11 01:00:00|8610.3|8609.4|8607.8|8606.9|8610.4|8609.5|8607.8|8606.4|94
1704935100000|2024-01-11 01:05:00|8607.7|8606.8|8607.4|8605.9|8608.6|8607.4|8607|8605.6|88
1704935400000|2024-01-11 01:10:00|8607.3|8605.8|8606.2|8605.3|8607.3|8606.2|8606.2|8605.3|57
1704935700000|2024-01-11 01:15:00|8606.3|8605.4|8605.8|8604.9|8607|8605.9|8605.8|8604.8|78
1704936000000|2024-01-11 01:20:00|8605.7|8604.8|8607.1|8605.6|8607.4|8606.1|8605.5|8604.6|79
1704936300000|2024-01-11 01:25:00|8607|8605.5|8606.9|8606|8607.7|8606.2|8606.8|8605.4|56
1704936600000|2024-01-11 01:30:00|8606.8|8605.9|8605.7|8604.8|8607|8606.1|8605.6|8604.5|63
1704936900000|2024-01-11 01:35:00|8605.6|8604.7|8605.4|8604.5|8605.9|8604.9|8604.7|8603.5|57
1704937200000|2024-01-11 01:40:00|8605.2|8604.3|8604.6|8603.7|8605.6|8604.5|8604.6|8603.4|40
1704937500000|2024-01-11 01:45:00|8604.7|8603.8|8604|8603.1|8604.7|8603.8|8603.9|8602.5|59
1704937800000|2024-01-11 01:50:00|8604.1|8603.2|8604.2|8603.3|8605.6|8604.1|8604.1|8603.2|73
1704938100000|2024-01-11 01:55:00|8604.1|8603.2|8604.1|8603.2|8604.3|8603.4|8603.9|8603|48
1704938400000|2024-01-11 02:00:00|8604|8603.1|8604.3|8603.4|8604.5|8603.6|8603.9|8603|49
1704938700000|2024-01-11 02:05:00|8604.2|8603.3|8604.7|8603.8|8604.9|8604|8604.1|8603.2|48
1704939000000|2024-01-11 02:10:00|8604.8|8603.9|8602.6|8601.7|8604.9|8604|8602.5|8601.6|45
1704939300000|2024-01-11 02:15:00|8602.7|8601.8|8602.4|8601.5|8603.5|8602.4|8602.4|8601.4|109
1704939600000|2024-01-11 02:20:00|8602.5|8601.6|8602.8|8601.3|8603|8602|8601.4|8600.5|110
1704939900000|2024-01-11 02:25:00|8602.7|8601.2|8601.9|8601|8603|8601.5|8601.7|8600.4|62
1704940200000|2024-01-11 02:30:00|8602|8601.1|8602.7|8601.2|8603.6|8602.1|8602|8600.9|100
1704940500000|2024-01-11 02:35:00|8602.6|8601.1|8602.5|8601|8602.9|8601.4|8601.9|8600.4|67
1704940800000|2024-01-11 02:40:00|8602.4|8600.9|8602.4|8600.9|8602.5|8601|8601.8|8600.3|58
1704941100000|2024-01-11 02:45:00|8602.5|8601|8601.9|8600.4|8602.6|8601.1|8601.8|8600.3|82
1704941400000|2024-01-11 02:50:00|8601.8|8600.3|8602.3|8600.8|8602.6|8601.2|8601.7|8600.3|60
1704941700000|2024-01-11 02:55:00|8602.2|8600.7|8601.7|8600.2|8602.2|8601|8601.6|8600.1|30
1704942000000|2024-01-11 03:00:00|8601.8|8600.3|8601.5|8600|8602|8600.8|8601.4|8599.9|66
1704942300000|2024-01-11 03:05:00|8601.4|8599.9|8601.4|8599.9|8601.7|8600.5|8601.2|8599.7|54
1704942600000|2024-01-11 03:10:00|8601.5|8600|8600.9|8600|8601.6|8600.1|8600.7|8599.4|55
1704942900000|2024-01-11 03:15:00|8601|8599.5|8599.8|8598.9|8601|8599.8|8599.3|8598.4|45
1704943200000|2024-01-11 03:20:00|8599.7|8598.8|8600.4|8599.5|8600.6|8599.7|8599.6|8598.7|44
1704943500000|2024-01-11 03:25:00|8600.5|8599.6|8600.3|8599.4|8600.6|8599.7|8600.1|8599.2|64
1704943800000|2024-01-11 03:30:00|8600.4|8599.5|8601.6|8600.7|8601.8|8600.9|8600.3|8599.4|88
1704944100000|2024-01-11 03:35:00|8601.5|8600.6|8601.4|8600.5|8602|8600.8|8601.3|8600.1|45
1704944400000|2024-01-11 03:40:00|8601.5|8600.6|8602.2|8600.7|8602.5|8601.3|8601.4|8600.4|55
1704944700000|2024-01-11 03:45:00|8602.4|8600.9|8601.4|8599.9|8602.4|8601|8601.3|8599.9|77
1704945000000|2024-01-11 03:50:00|8601.5|8600|8601.3|8600.4|8601.7|8600.8|8600.8|8599.7|52
1704945300000|2024-01-11 03:55:00|8601.2|8600.3|8601.4|8600.5|8602.1|8600.8|8600.8|8599.9|67
1704945600000|2024-01-11 04:00:00|8601.3|8600.4|8601|8599.5|8601.7|8600.8|8600.8|8599.3|42
1704945900000|2024-01-11 04:05:00|8600.9|8599.4|8600.6|8599.7|8600.9|8599.8|8599.8|8598.7|50
1704946200000|2024-01-11 04:10:00|8600.5|8599.6|8600.8|8599.9|8601.1|8600.2|8600.5|8599.6|45
1704946500000|2024-01-11 04:15:00|8600.9|8600|8602|8600.5|8602.5|8601|8600.8|8599.9|55
1704946800000|2024-01-11 04:20:00|8601.9|8600.4|8602|8600.5|8602.5|8601|8601.8|8600.3|52
1704947100000|2024-01-11 04:25:00|8602.1|8600.6|8601.9|8600.4|8602.1|8600.6|8601.5|8600|49
1704947400000|2024-01-11 04:30:00|8602|8600.5|8602.5|8601|8602.6|8601.2|8601.7|8600.4|27
1704947700000|2024-01-11 04:35:00|8602.6|8601.1|8602.6|8601.1|8603|8601.6|8602.2|8601|59
1704948000000|2024-01-11 04:40:00|8602.5|8601|8601.8|8600.9|8602.6|8601.1|8601.3|8600.4|77
1704948300000|2024-01-11 04:45:00|8601.9|8601|8601.6|8600.7|8602|8601.1|8601.4|8600.5|48
1704948600000|2024-01-11 04:50:00|8601.7|8600.8|8601.6|8600.7|8602|8601.1|8601.4|8600.5|61
1704948900000|2024-01-11 04:55:00|8601.5|8600.6|8600.5|8599.6|8601.7|8600.8|8600.4|8599.5|51
1704949200000|2024-01-11 05:00:00|8600.6|8599.7|8600.7|8599.2|8600.7|8599.7|8600.1|8598.7|45
1704949500000|2024-01-11 05:05:00|8600.6|8599.1|8600.8|8599.3|8601.3|8599.9|8600.4|8598.9|46
1704949800000|2024-01-11 05:10:00|8600.7|8599.2|8601.1|8599.6|8601.5|8600|8600.3|8599.2|69
1704950100000|2024-01-11 05:15:00|8601|8599.5|8599.8|8598.9|8601.1|8599.6|8599.7|8598.3|61
1704950400000|2024-01-11 05:20:00|8599.9|8599|8601|8599.5|8601.1|8599.6|8599.8|8598.8|54
1704950700000|2024-01-11 05:25:00|8601.4|8599.9|8601.5|8600|8601.8|8600.3|8601|8599.5|65
1704951000000|2024-01-11 05:30:00|8601.6|8600.1|8601.4|8599.9|8601.9|8600.7|8601.3|8599.8|45
1704951300000|2024-01-11 05:35:00|8601.3|8599.8|8601.1|8599.6|8601.8|8600.4|8601|8599.5|57
1704951600000|2024-01-11 05:40:00|8601|8599.5|8601.3|8599.8|8601.4|8600|8600.7|8599.5|48
1704951900000|2024-01-11 05:45:00|8601.2|8599.7|8601.2|8599.7|8601.2|8600|8600.7|8599.5|39
1704952200000|2024-01-11 05:50:00|8601.3|8599.8|8601.9|8600.4|8602.3|8600.8|8601.2|8599.7|42
1704952500000|2024-01-11 05:55:00|8602|8600.5|8602.3|8600.8|8603.1|8601.6|8601.3|8600.4|65
1704952800000|2024-01-11 06:00:00|8602.4|8600.9|8601.4|8600.5|8603.2|8601.7|8600.9|8599.7|66
1704953100000|2024-01-11 06:05:00|8601.3|8600.4|8601.4|8600.5|8602|8601.1|8601.3|8600.4|52
1704953400000|2024-01-11 06:10:00|8601.5|8600.6|8602.4|8600.9|8602.7|8601.2|8601.5|8600.4|63
1704953700000|2024-01-11 06:15:00|8602.5|8601|8602.3|8600.8|8602.6|8601.1|8602.1|8600.6|62
1704954000000|2024-01-11 06:20:00|8602.2|8600.7|8602.7|8601.2|8602.8|8601.6|8601.7|8600.7|67
1704954300000|2024-01-11 06:25:00|8602.8|8601.3|8602.3|8601.4|8602.9|8601.4|8601.8|8600.7|59
1704954600000|2024-01-11 06:30:00|8602.5|8601.6|8601.9|8601|8603.8|8602.7|8601.5|8600|83
1704954900000|2024-01-11 06:35:00|8602|8601.1|8601.6|8600.7|8602|8601.1|8601.2|8600.2|68
1704955200000|2024-01-11 06:40:00|8601.7|8600.8|8603.4|8601.9|8603.6|8602.2|8601.7|8600.8|62
1704955500000|2024-01-11 06:45:00|8603.2|8601.7|8602.3|8601.4|8603.9|8602.4|8602.1|8600.8|59
1704955800000|2024-01-11 06:50:00|8602.4|8601.5|8603|8602.1|8603.3|8602.4|8602.1|8601.2|56
1704956100000|2024-01-11 06:55:00|8602.9|8602|8603.2|8602.3|8603.7|8602.8|8602.5|8601.6|75
1704956400000|2024-01-11 07:00:00|8603.3|8602.4|8601.9|8601|8603.9|8603|8601.4|8600.2|154
1704956700000|2024-01-11 07:05:00|8601.6|8600.7|8601.8|8600.9|8602.6|8601.7|8600.6|8599.7|112
1704957000000|2024-01-11 07:10:00|8601.7|8600.8|8602.1|8601.2|8603.1|8602.2|8601.2|8600.3|130
1704957300000|2024-01-11 07:15:00|8602.2|8601.3|8601.8|8600.9|8602.3|8601.4|8600.6|8599.7|101
1704957600000|2024-01-11 07:20:00|8601.7|8600.8|8602.1|8601.2|8602.2|8601.3|8600.6|8599.7|83
1704957900000|2024-01-11 07:25:00|8602|8601.1|8599.6|8598.7|8602|8601.1|8599.4|8598.5|100
1704958200000|2024-01-11 07:30:00|8599.7|8598.8|8601|8600.1|8601.5|8600.6|8599.4|8598.5|112
1704958500000|2024-01-11 07:35:00|8601.2|8600.3|8601.5|8600.6|8601.8|8600.9|8600.4|8599.5|115
1704958800000|2024-01-11 07:40:00|8601.6|8600.7|8600.3|8599.4|8601.9|8601|8600.3|8599.4|116
1704959100000|2024-01-11 07:45:00|8600.4|8599.5|8601.7|8600.8|8602.2|8601.3|8600.3|8599.4|109
1704959400000|2024-01-11 07:50:00|8601.3|8600.4|8600.2|8599.3|8601.4|8600.5|8600.1|8599.2|115
1704959700000|2024-01-11 07:55:00|8600.4|8599.5|8601.4|8600.5|8602.3|8601.4|8599.9|8599|96
1704960000000|2024-01-11 08:00:00|8601.3|8600.4|8601.1|8600.2|8605.4|8604.5|8600.7|8599.2|282
1704960300000|2024-01-11 08:05:00|8601|8600.1|8599|8598.1|8601.3|8600.4|8598.9|8598|212
1704960600000|2024-01-11 08:10:00|8598.9|8598|8599.1|8598.2|8600.2|8599.3|8598.6|8597.7|177
1704960900000|2024-01-11 08:15:00|8599.2|8598.3|8600.1|8599.2|8602.1|8600.8|8598.1|8597.2|137
1704961200000|2024-01-11 08:20:00|8600|8599.1|8602.4|8601.5|8602.9|8602|8599.9|8599|112
1704961500000|2024-01-11 08:25:00|8602.3|8601.4|8602|8601.1|8602.8|8601.9|8601|8600.1|124
1704961800000|2024-01-11 08:30:00|8601.9|8601|8601.2|8599.7|8602.2|8601.3|8601|8599.7|129
1704962100000|2024-01-11 08:35:00|8601.1|8599.6|8600.7|8599.8|8601.6|8600.7|8600.1|8599.2|92
1704962400000|2024-01-11 08:40:00|8600.8|8599.9|8600.1|8599.2|8601.5|8600.6|8599.7|8598.8|102
1704962700000|2024-01-11 08:45:00|8600|8599.1|8599.1|8598.2|8600.1|8599.2|8597.6|8596.7|130
1704963000000|2024-01-11 08:50:00|8599|8598.1|8598.7|8597.8|8601|8600.1|8598.4|8597.5|145
1704963300000|2024-01-11 08:55:00|8598.6|8597.7|8600.3|8598.8|8601.5|8600.6|8598.2|8597.1|144
1704963600000|2024-01-11 09:00:00|8600.2|8598.7|8599.6|8598.7|8600.8|8599.9|8599.5|8598.3|181
1704963900000|2024-01-11 09:05:00|8599.5|8598.6|8600.1|8599.2|8600.9|8600|8599.4|8598.5|123
1704964200000|2024-01-11 09:10:00|8600|8599.1|8600|8599.1|8600.5|8599.6|8599|8598.1|131
1704964500000|2024-01-11 09:15:00|8599.9|8599|8599.8|8598.9|8600.5|8599.6|8598.8|8597.9|114
1704964800000|2024-01-11 09:20:00|8599.9|8599|8602.4|8601.5|8602.5|8601.6|8599.8|8598.9|93
1704965100000|2024-01-11 09:25:00|8602.3|8601.4|8602.7|8601.8|8603.2|8602.3|8602|8601.1|119
1704965400000|2024-01-11 09:30:00|8602.8|8601.9|8604.3|8603.4|8605.1|8604.2|8602|8601.1|229
1704965700000|2024-01-11 09:35:00|8604.4|8603.5|8604.9|8604|8605.3|8604.4|8604|8603.1|139
1704966000000|2024-01-11 09:40:00|8604.7|8603.8|8602.9|8602|8604.8|8603.9|8602|8601.1|160
1704966300000|2024-01-11 09:45:00|8603|8602.1|8604.2|8603.3|8604.3|8603.4|8602.1|8601.2|169
1704966600000|2024-01-11 09:50:00|8604.3|8603.4|8605.6|8604.7|8606|8605.1|8603.7|8602.8|136
1704966900000|2024-01-11 09:55:00|8605.7|8604.8|8606.6|8605.7|8606.7|8605.8|8605.2|8604.3|166
1704967200000|2024-01-11 10:00:00|8606.7|8605.8|8607|8606.1|8607.1|8606.2|8605.3|8604.4|157
1704967500000|2024-01-11 10:05:00|8607.3|8606.4|8606.6|8605.7|8607.4|8606.5|8605.6|8604.7|200
1704967800000|2024-01-11 10:10:00|8606.7|8605.8|8606.7|8605.8|8607.2|8606.3|8605.8|8604.9|143
1704968100000|2024-01-11 10:15:00|8606.9|8606|8606.5|8605.6|8607.4|8606.5|8606.5|8605.6|115
1704968400000|2024-01-11 10:20:00|8606.4|8605.5|8606.8|8605.9|8607.1|8606.2|8606|8604.9|137
1704968700000|2024-01-11 10:25:00|8606.9|8606|8606.9|8606|8608.4|8607.5|8606.6|8605.5|123
1704969000000|2024-01-11 10:30:00|8607|8606.1|8607.3|8606.4|8607.7|8606.8|8606.5|8605.6|112
1704969300000|2024-01-11 10:35:00|8607.2|8606.3|8606.7|8605.8|8608.8|8607.9|8606.7|8605.8|105
1704969600000|2024-01-11 10:40:00|8606.8|8605.9|8605.7|8604.8|8607.3|8606.4|8605.4|8604.5|140
1704969900000|2024-01-11 10:45:00|8605.8|8604.9|8605.5|8604.6|8607.2|8606.3|8605.3|8604.4|143
1704970200000|2024-01-11 10:50:00|8605.6|8604.7|8605.6|8604.7|8605.8|8604.9|8605|8604.1|106
1704970500000|2024-01-11 10:55:00|8605.5|8604.6|8606|8604.5|8606.6|8605.3|8604.9|8604|151
1704970800000|2024-01-11 11:00:00|8606.1|8604.6|8605.9|8605|8606.5|8605.6|8604|8602.8|198
1704971100000|2024-01-11 11:05:00|8606|8605.1|8604.1|8603.2|8606.3|8605.4|8604|8603.1|202
1704971400000|2024-01-11 11:10:00|8604.2|8603.3|8604.5|8603|8605.8|8604.9|8603.8|8602.3|151
1704971700000|2024-01-11 11:15:00|8604.4|8602.9|8604.2|8602.7|8605.3|8604.4|8602.8|8601.3|243
1704972000000|2024-01-11 11:20:00|8604.3|8602.8|8603.2|8602.3|8604.3|8602.8|8602.8|8601.4|154
1704972300000|2024-01-11 11:25:00|8603.3|8602.4|8603.5|8602.6|8604.3|8603.2|8603|8602.1|145
1704972600000|2024-01-11 11:30:00|8603.6|8602.7|8601.1|8600.2|8603.7|8602.7|8600|8599.1|144
1704972900000|2024-01-11 11:35:00|8601|8600.1|8601.5|8600.6|8602.1|8601.2|8600.6|8599.7|110
1704973200000|2024-01-11 11:40:00|8601.4|8600.5|8602.5|8601.6|8603.8|8602.9|8601.3|8600.4|109
1704973500000|2024-01-11 11:45:00|8602.4|8601.5|8603.1|8602.2|8604.2|8603.3|8601.1|8600.2|151
1704973800000|2024-01-11 11:50:00|8603.2|8602.3|8603.6|8602.7|8603.9|8603|8602.8|8601.9|114
1704974100000|2024-01-11 11:55:00|8603.5|8602.6|8600.7|8599.8|8603.8|8602.9|8600.6|8599.7|130
1704974400000|2024-01-11 12:00:00|8600.8|8599.9|8603.3|8602.4|8604.2|8603.3|8600.8|8599.9|155
1704974700000|2024-01-11 12:05:00|8603.1|8602.2|8602.3|8601.4|8603.4|8602.5|8602.2|8601.3|115
1704975000000|2024-01-11 12:10:00|8602.2|8601.3|8602.7|8601.8|8602.9|8602|8601.4|8600.5|84
1704975300000|2024-01-11 12:15:00|8602.6|8601.7|8603.4|8602.5|8605|8604.1|8602.1|8601.2|126
1704975600000|2024-01-11 12:20:00|8603.3|8602.4|8604.2|8603.3|8604.5|8603.6|8603.2|8602.3|107
1704975900000|2024-01-11 12:25:00|8604.3|8603.4|8601.4|8600.5|8604.3|8603.4|8600.9|8600|103
1704976200000|2024-01-11 12:30:00|8601.5|8600.6|8603.4|8602.5|8603.6|8602.7|8600.6|8599.7|146
1704976500000|2024-01-11 12:35:00|8603.3|8602.4|8603.6|8602.7|8604.1|8603.2|8602.4|8601.5|116
1704976800000|2024-01-11 12:40:00|8603.7|8602.8|8604.8|8603.9|8605|8604.1|8602|8601.1|151
1704977100000|2024-01-11 12:45:00|8604.9|8604|8606.5|8605.6|8608|8607.1|8604.5|8603.6|157
1704977400000|2024-01-11 12:50:00|8606.4|8605.5|8606.6|8605.7|8607.1|8606.2|8605.5|8604.6|166
1704977700000|2024-01-11 12:55:00|8606.5|8605.6|8607.5|8606.6|8608.2|8607.3|8605.5|8604.6|189
1704978000000|2024-01-11 13:00:00|8607.6|8606.7|8611.6|8610.7|8612.2|8610.7|8607.2|8606.3|219
1704978300000|2024-01-11 13:05:00|8611.7|8610.8|8615|8614.1|8615.4|8614.3|8611.6|8610.7|240
1704978600000|2024-01-11 13:10:00|8614.9|8614|8616.6|8615.7|8617.1|8615.9|8614.1|8613.2|221
1704978900000|2024-01-11 13:15:00|8616.8|8615.9|8616.1|8615.2|8617.4|8616.5|8615.1|8613.6|179
1704979200000|2024-01-11 13:20:00|8616|8615.1|8615.3|8613.8|8617|8616.1|8614.3|8613.1|275
1704979500000|2024-01-11 13:25:00|8615.4|8613.9|8618.1|8607.1|8618.2|8614|8611.2|8606.1|419
1704979800000|2024-01-11 13:30:00|8618.8|8607.8|8607.7|8606.8|8621|8614.4|8607.7|8597.4|1689
1704980100000|2024-01-11 13:35:00|8607.8|8606.9|8607.6|8606.1|8611.6|8610.7|8605|8603.5|935
1704980400000|2024-01-11 13:40:00|8607.5|8606|8606.7|8605.2|8609.8|8608.9|8605.5|8604.4|763
1704980700000|2024-01-11 13:45:00|8606.6|8605.1|8602.7|8601.8|8608.5|8607.2|8601.8|8600.9|542
1704981000000|2024-01-11 13:50:00|8602.8|8601.9|8604.2|8602.7|8604.5|8603.6|8601.4|8600.5|525
1704981300000|2024-01-11 13:55:00|8603.9|8603|8606.6|8605.7|8607|8605.8|8602.5|8601.6|528
1704981600000|2024-01-11 14:00:00|8606.8|8605.9|8607.9|8607|8608.2|8607.2|8605.7|8604.6|568
1704981900000|2024-01-11 14:05:00|8607.8|8606.9|8609.6|8608.7|8610.7|8609.8|8606.9|8606|427
1704982200000|2024-01-11 14:10:00|8609.9|8609|8606.2|8605.3|8611.5|8610.6|8605.5|8604.6|549
1704982500000|2024-01-11 14:15:00|8606.1|8605.2|8602|8601.1|8607.5|8606.6|8601.7|8600.8|417
1704982800000|2024-01-11 14:20:00|8601.9|8601|8603.9|8603|8604.7|8603.8|8601.9|8601|402
1704983100000|2024-01-11 14:25:00|8603.8|8602.9|8602.7|8601.8|8607.7|8606.8|8602.3|8601.4|528
1704983400000|2024-01-11 14:30:00|8602.8|8601.9|8604.4|8603.5|8605.9|8605|8602.2|8601.1|628
1704983700000|2024-01-11 14:35:00|8604.5|8603.6|8602.5|8601.6|8605.5|8604.6|8601.9|8600.4|618
1704984000000|2024-01-11 14:40:00|8602.6|8601.7|8604.6|8603.7|8605.1|8604.2|8602.4|8601.2|421
1704984300000|2024-01-11 14:45:00|8604.7|8603.8|8608.9|8608|8609.1|8608.2|8603.6|8602.7|426
1704984600000|2024-01-11 14:50:00|8608.8|8607.9|8608.7|8607.8|8609.3|8608.4|8606.3|8605.4|410
1704984900000|2024-01-11 14:55:00|8608.9|8608|8609|8608.1|8609.1|8608.2|8605.7|8604.8|435
1704985200000|2024-01-11 15:00:00|8609.1|8608.2|8610.3|8609.4|8611|8610.1|8607.8|8606.9|488
1704985500000|2024-01-11 15:05:00|8610.2|8609.3|8610.3|8609.4|8611.4|8610.5|8608.1|8607.2|410
1704985800000|2024-01-11 15:10:00|8610.5|8609.6|8613.6|8612.7|8616.6|8615.7|8610.4|8609.5|443
1704986100000|2024-01-11 15:15:00|8613.7|8612.8|8613.2|8612.3|8614.2|8613.3|8611.9|8611|370
1704986400000|2024-01-11 15:20:00|8613.1|8612.2|8611.7|8610.8|8614.4|8613.5|8610.9|8610|376
1704986700000|2024-01-11 15:25:00|8611.8|8610.9|8610.9|8610|8612|8611.1|8608.7|8607.6|385
1704987000000|2024-01-11 15:30:00|8611|8610.1|8614.3|8613.4|8614.4|8613.5|8609.3|8608.4|391
1704987300000|2024-01-11 15:35:00|8614.4|8613.5|8613.2|8612.3|8615.4|8614.5|8612.6|8611.7|391
1704987600000|2024-01-11 15:40:00|8613.3|8612.4|8612.5|8611.6|8613.8|8612.9|8612.1|8611.2|318
1704987900000|2024-01-11 15:45:00|8612.8|8611.9|8612.2|8611.3|8614.3|8613.4|8611.1|8610.2|391
1704988200000|2024-01-11 15:50:00|8612|8611.1|8609.4|8608.5|8612.3|8611.4|8608.8|8607.9|398
1704988500000|2024-01-11 15:55:00|8609.5|8608.6|8610.2|8609.3|8611.2|8610.3|8608.8|8607.9|355
1704988800000|2024-01-11 16:00:00|8610.3|8609.4|8613|8612.1|8613.4|8612.5|8610.2|8609.3|310
1704989100000|2024-01-11 16:05:00|8612.8|8611.9|8612.9|8612|8613.2|8612.3|8610.8|8609.9|277
1704989400000|2024-01-11 16:10:00|8613|8612.1|8614.8|8613.9|8614.9|8614|8612|8611|206
1704989700000|2024-01-11 16:15:00|8614.9|8614|8616.2|8615.3|8616.7|8615.8|8614.3|8613.4|219
1704990000000|2024-01-11 16:20:00|8616.1|8615.2|8615.6|8614.7|8616.1|8615.2|8614.3|8613.4|273
1704990300000|2024-01-11 16:25:00|8615.5|8614.6|8617|8616.1|8617.9|8617|8615.3|8614.4|237
1704990600000|2024-01-11 16:30:00|8617.1|8616.2|8615|8614.1|8617.2|8616.3|8614.2|8613.3|198
1704990900000|2024-01-11 16:35:00|8615.1|8614.2|8614.8|8613.9|8615.9|8615|8613.7|8612.8|182
1704991200000|2024-01-11 16:40:00|8614.7|8613.8|8613.6|8612.7|8614.9|8614|8613.3|8612.4|239
1704991500000|2024-01-11 16:45:00|8613.5|8612.6|8610.3|8609.4|8613.5|8612.6|8609.1|8608.2|229
1704991800000|2024-01-11 16:50:00|8610.2|8609.3|8607.8|8606.9|8611.3|8610.4|8607.7|8606.8|313
1704992100000|2024-01-11 16:55:00|8607.7|8606.8|8610.1|8609.2|8610.1|8609.2|8606.7|8605.8|272
1704992400000|2024-01-11 17:00:00|8610.2|8609.3|8610.3|8609.4|8611.1|8610.2|8609.3|8608.4|223
1704992700000|2024-01-11 17:05:00|8610.2|8609.3|8610.3|8609.4|8610.6|8609.7|8608|8607.1|230
1704993000000|2024-01-11 17:10:00|8610.4|8609.5|8610.5|8609.6|8612.6|8611.7|8610.3|8609|254
1704993300000|2024-01-11 17:15:00|8610.4|8609.5|8610.7|8609.8|8610.9|8609.8|8609.3|8608.4|184
1704993600000|2024-01-11 17:20:00|8610.8|8609.9|8612.6|8611.7|8612.6|8611.7|8610.4|8609.5|211
1704993900000|2024-01-11 17:25:00|8612.7|8611.8|8611.6|8610.7|8613.7|8612.8|8611.5|8610.6|210
1704994200000|2024-01-11 17:30:00|8611.7|8610.8|8610|8609.1|8612.1|8611.2|8609.9|8609|132
1704994500000|2024-01-11 17:35:00|8609.9|8609|8610.6|8609.7|8610.8|8609.9|8609.6|8608.7|119
1704994800000|2024-01-11 17:40:00|8610.4|8609.5|8610|8609.1|8611.2|8610.3|8609.6|8608.7|177
1704995100000|2024-01-11 17:45:00|8610.1|8609.2|8610.5|8609.6|8610.8|8609.9|8609.6|8608.7|117
1704995400000|2024-01-11 17:50:00|8610.4|8609.5|8610.7|8609.8|8610.7|8609.8|8609|8608.1|135
1704995700000|2024-01-11 17:55:00|8610.5|8609.6|8609.4|8608.5|8610.5|8609.6|8608.4|8607.5|147
1704996000000|2024-01-11 18:00:00|8609.5|8608.6|8607.1|8606.2|8609.8|8608.9|8607|8606.1|200
1704996300000|2024-01-11 18:05:00|8607.2|8606.3|8605.6|8604.7|8607.3|8606.4|8604.8|8603.9|210
1704996600000|2024-01-11 18:10:00|8605.7|8604.8|8604.8|8603.9|8605.7|8604.8|8604.1|8603.1|158
1704996900000|2024-01-11 18:15:00|8604.7|8603.8|8605.8|8604.9|8606.2|8605.3|8604.6|8603.7|112
1704997200000|2024-01-11 18:20:00|8605.6|8604.7|8605.4|8604.5|8606.4|8605.5|8605.2|8604.3|125
1704997500000|2024-01-11 18:25:00|8605.3|8604.4|8602.5|8601.6|8606|8605.1|8602|8601.1|129
1704997800000|2024-01-11 18:30:00|8602.6|8601.7|8605.6|8604.1|8605.8|8604.9|8602.4|8601.5|148
1704998100000|2024-01-11 18:35:00|8605.7|8604.2|8602.3|8601.4|8605.7|8604.6|8602.2|8601.3|138
1704998400000|2024-01-11 18:40:00|8602|8601.1|8601.7|8600.8|8602.7|8601.8|8601.7|8600.8|99
1704998700000|2024-01-11 18:45:00|8601.6|8600.7|8602.1|8601.2|8602.7|8601.8|8601.3|8600.4|113
1704999000000|2024-01-11 18:50:00|8602.2|8601.3|8602|8601.1|8602.5|8601.6|8601.5|8600.6|102
1704999300000|2024-01-11 18:55:00|8602.2|8601.3|8601.8|8600.9|8602.9|8602|8601.4|8600.5|123
1704999600000|2024-01-11 19:00:00|8601.7|8600.8|8601.1|8600.2|8602.3|8601.4|8601|8600.1|183
1704999900000|2024-01-11 19:05:00|8601|8600.1|8604.5|8603.6|8604.5|8603.6|8600.8|8599.9|149
1705000200000|2024-01-11 19:10:00|8604.6|8603.7|8603.3|8602.4|8604.6|8603.7|8602.7|8601.8|188
1705000500000|2024-01-11 19:15:00|8603.4|8602.5|8604.5|8603|8604.7|8603.7|8602.7|8601.8|177
1705000800000|2024-01-11 19:20:00|8604.4|8602.9|8604.8|8603.3|8604.8|8603.3|8603.2|8601.7|217
1705001100000|2024-01-11 19:25:00|8604.9|8603.4|8605.3|8604.4|8606.4|8605|8604.5|8603.4|205
1705001400000|2024-01-11 19:30:00|8605.1|8604.2|8604.8|8603.9|8605.7|8604.8|8604.1|8603.2|167
1705001700000|2024-01-11 19:35:00|8604.9|8604|8606.2|8605.3|8606.4|8605.5|8604.9|8604|178
1705002000000|2024-01-11 19:40:00|8606.3|8605.4|8605.2|8604.3|8606.5|8605.6|8604.9|8604|163
1705002300000|2024-01-11 19:45:00|8605.1|8604.2|8604.7|8603.8|8605.3|8604.4|8604.6|8603.7|133
1705002600000|2024-01-11 19:50:00|8604.6|8603.7|8603.9|8603|8604.6|8603.7|8603.1|8602.2|124
1705002900000|2024-01-11 19:55:00|8603.8|8602.9|8605.3|8604.4|8605.7|8604.8|8603.4|8602.5|135
1705003200000|2024-01-11 20:00:00|8605.5|8604.6|8604.5|8603.6|8606.2|8605.3|8604.2|8603.3|155
1705003500000|2024-01-11 20:05:00|8604.6|8603.7|8602.7|8601.8|8604.6|8603.7|8601.8|8600.9|183
1705003800000|2024-01-11 20:10:00|8602.8|8601.9|8599.4|8598.5|8602.9|8602|8598.8|8597.9|146
1705004100000|2024-01-11 20:15:00|8599.3|8598.4|8599.8|8598.9|8600.7|8599.8|8598.2|8597.3|199
1705004400000|2024-01-11 20:20:00|8599.9|8599|8598.7|8597.8|8600.1|8599.2|8598.2|8597.3|151
1705004700000|2024-01-11 20:25:00|8598.6|8597.7|8597.8|8596.9|8598.7|8597.8|8596.8|8595.9|165
1705005000000|2024-01-11 20:30:00|8597.9|8597|8596.9|8596|8598.1|8597|8596.1|8595.2|127
1705005300000|2024-01-11 20:35:00|8597|8596.1|8598.6|8597.7|8599.8|8598.9|8596.7|8595.7|149
1705005600000|2024-01-11 20:40:00|8598.7|8597.8|8598.5|8597.6|8598.8|8597.9|8597.6|8596.5|138
1705005900000|2024-01-11 20:45:00|8598.7|8597.8|8599.3|8598.4|8600|8599.1|8597.8|8596.9|169
1705006200000|2024-01-11 20:50:00|8599.2|8598.3|8599.6|8598.7|8599.9|8599|8598.6|8597.7|155
1705006500000|2024-01-11 20:55:00|8599.5|8598.6|8599|8598.1|8599.8|8598.7|8598.5|8597.6|177
1705006800000|2024-01-11 21:00:00|8598.9|8598|8598.9|8598|8599.7|8598.5|8598.5|8597.6|124
1705007100000|2024-01-11 21:05:00|8599|8598.1|8596.9|8596|8599.1|8598.2|8596.9|8596|94
1705007400000|2024-01-11 21:10:00|8596.8|8595.9|8596.9|8596|8597|8596.1|8596.5|8595.6|56
1705007700000|2024-01-11 21:15:00|8596.8|8595.9|8596.3|8595.4|8597.7|8596.8|8596.3|8595.4|115
1705008000000|2024-01-11 21:20:00|8596.2|8595.3|8594.8|8593.9|8596.2|8595.3|8594.6|8593.7|71
1705008300000|2024-01-11 21:25:00|8594.7|8593.8|8595.7|8594.8|8596.2|8595.3|8594.7|8593.8|82
1705008600000|2024-01-11 21:30:00|8595.8|8594.9|8596|8595.1|8596.4|8595.4|8595.4|8594.4|105
1705008900000|2024-01-11 21:35:00|8596.1|8595.2|8598.6|8597.1|8598.7|8597.2|8596|8594.8|97
1705009200000|2024-01-11 21:40:00|8598.5|8597|8598.1|8596.6|8598.8|8597.6|8597.3|8595.8|102
1705009500000|2024-01-11 21:45:00|8598.3|8596.8|8597.7|8596.8|8598.4|8596.9|8596.9|8595.6|60
1705009800000|2024-01-11 21:50:00|8598|8596.5|8598.7|8597.2|8599|8597.5|8597.6|8596.1|133
1705010100000|2024-01-11 21:55:00|8599.2|8596.8|8606.2|8594.3|8606.2|8596.9|8599|8592.9|375
1705010400000|2024-01-11 22:00:00|8606.4|8594.5|8604.1|8592.2|8606.4|8594.5|8604|8592.1|28
1705010700000|2024-01-11 22:05:00|8604.2|8592.3|8608.1|8596.2|8608.2|8596.3|8601.9|8590|18
1705011000000|2024-01-11 22:10:00|8607.4|8595.5|8605.6|8593.7|8608|8596.1|8603.8|8591.9|51
1705011300000|2024-01-11 22:15:00|8605.5|8593.6|8605.4|8593.5|8605.6|8593.7|8604.6|8592.7|48
1705011600000|2024-01-11 22:20:00|8605.5|8593.6|8604.9|8593|8605.8|8593.9|8604.7|8592.8|65
1705011900000|2024-01-11 22:25:00|8605|8593.1|8606.1|8594.2|8607.2|8595.3|8604.9|8593|50
1705012200000|2024-01-11 22:30:00|8606.2|8594.3|8604.6|8592.7|8607.4|8595.5|8604.4|8592.6|147
1705012500000|2024-01-11 22:35:00|8604.5|8592.6|8604.5|8592.6|8604.9|8593|8604.5|8592.6|98
1705012800000|2024-01-11 22:40:00|8604.6|8592.7|8602.5|8590.6|8604.9|8593|8602.5|8590.6|166
1705013100000|2024-01-11 22:45:00|8602.4|8590.5|8602.3|8590.4|8607.3|8595.4|8602.1|8590.2|213
1705013400000|2024-01-11 22:50:00|8602.4|8590.5|8604.2|8592.3|8606.7|8594.8|8602.1|8590.2|86
1705013700000|2024-01-11 22:55:00|8603.7|8591.8|8601.9|8593.8|8604.3|8595.2|8599.6|8590.2|231
1705014000000|2024-01-11 23:00:00|8601.8|8591.3|8598.1|8594.8|8602|8595.2|8597.6|8590.3|210
1705014300000|2024-01-11 23:05:00|8597.7|8595.2|8597.7|8596.2|8597.9|8596.4|8596.8|8594.9|73
1705014600000|2024-01-11 23:10:00|8597.6|8596.1|8596.2|8594.7|8597.7|8596.2|8596.1|8594.6|79
1705014900000|2024-01-11 23:15:00|8596.4|8594.9|8595.6|8594.1|8596.6|8595.1|8594.8|8593.3|61
1705015200000|2024-01-11 23:20:00|8595.5|8594|8595.7|8594.2|8595.7|8594.2|8594.8|8593.3|69
1705015500000|2024-01-11 23:25:00|8595.6|8594.1|8595.2|8593.7|8595.6|8594.1|8595.1|8593.6|60
1705015800000|2024-01-11 23:30:00|8595.1|8593.6|8595.5|8594|8595.8|8594.3|8594.5|8593|57
1705016100000|2024-01-11 23:35:00|8595.3|8593.8|8596.1|8594.6|8596.3|8594.8|8595.1|8593.6|97
1705016400000|2024-01-11 23:40:00|8596.2|8594.7|8595.8|8594.3|8596.3|8594.8|8595.6|8594.1|82
1705016700000|2024-01-11 23:45:00|8595.7|8594.2|8595.1|8593.6|8595.9|8594.4|8594.8|8593.3|97
1705017000000|2024-01-11 23:50:00|8595.2|8593.7|8595.9|8594.4|8596.7|8595.2|8595|8593.5|58
1705017300000|2024-01-11 23:55:00|8596|8594.5|8595.2|8593.7|8596.1|8594.6|8594.6|8593.1|99
1705017600000|2024-01-12 00:00:00|8595.1|8593.6|8595.5|8594|8596.2|8594.7|8594.9|8593.4|86
1705017900000|2024-01-12 00:05:00|8595.6|8594.1|8595.9|8594.4|8596.1|8594.6|8595.5|8594|62
1705018200000|2024-01-12 00:10:00|8595.8|8594.3|8596.9|8595.4|8597.7|8596.2|8595.8|8594.3|83
1705018500000|2024-01-12 00:15:00|8596.8|8595.3|8597.5|8596|8597.5|8596|8596.1|8594.6|84
1705018800000|2024-01-12 00:20:00|8597.6|8596.1|8598.2|8596.7|8598.7|8597.2|8596.3|8594.8|98
1705019100000|2024-01-12 00:25:00|8598.3|8596.8|8598.1|8596.6|8599|8597.5|8597.6|8596.1|84
1705019400000|2024-01-12 00:30:00|8598|8596.5|8597.8|8596.3|8598.7|8597.2|8596.8|8595.3|131
1705019700000|2024-01-12 00:35:00|8597.9|8596.4|8597.8|8596.3|8598.3|8596.8|8596.6|8595.1|117
1705020000000|2024-01-12 00:40:00|8597.9|8596.4|8597.1|8595.6|8598.1|8596.6|8597|8595.5|110
1705020300000|2024-01-12 00:45:00|8597|8595.5|8597.1|8595.6|8597.8|8596.3|8596.9|8595.4|93
1705020600000|2024-01-12 00:50:00|8597|8595.5|8596.5|8595|8598.3|8596.8|8596.5|8595|110
1705020900000|2024-01-12 00:55:00|8596.3|8594.8|8595.7|8594.2|8596.9|8595.4|8595.6|8594.1|100
1705021200000|2024-01-12 01:00:00|8595.2|8594.3|8594.8|8593.9|8596.3|8595.3|8594.5|8593.6|103
1705021500000|2024-01-12 01:05:00|8594.9|8594|8594.7|8593.8|8595.7|8594.2|8594.3|8593.1|89
1705021800000|2024-01-12 01:10:00|8594.8|8593.9|8595.2|8593.7|8595.7|8594.7|8594.5|8593.5|87
1705022100000|2024-01-12 01:15:00|8595.1|8593.6|8595.1|8593.6|8595.4|8594.4|8594.9|8593.5|59
1705022400000|2024-01-12 01:20:00|8595|8593.5|8593.9|8592.4|8595.2|8593.8|8593.9|8592.4|47
1705022700000|2024-01-12 01:25:00|8594|8592.5|8593.7|8592.2|8594|8592.9|8593.5|8592.2|30
1705023000000|2024-01-12 01:30:00|8593.8|8592.3|8592.9|8592|8593.8|8592.4|8592.2|8591.3|84
1705023300000|2024-01-12 01:35:00|8593|8592.1|8593.3|8591.8|8593.5|8592.3|8592.4|8591.3|94
1705023600000|2024-01-12 01:40:00|8593.2|8591.7|8593.4|8592.5|8594.7|8593.3|8592.7|8591.4|101
1705023900000|2024-01-12 01:45:00|8593.5|8592.6|8594.5|8593|8594.7|8593.2|8593.4|8592.4|100
1705024200000|2024-01-12 01:50:00|8594.4|8592.9|8594.2|8592.7|8594.6|8593.1|8593.7|8592.2|89
1705024500000|2024-01-12 01:55:00|8594.3|8592.8|8593.9|8593|8594.9|8593.6|8593.9|8592.5|111
1705024800000|2024-01-12 02:00:00|8593.8|8592.9|8592.8|8591.3|8594.5|8593.6|8592.8|8591.3|117
1705025100000|2024-01-12 02:05:00|8592.9|8591.4|8593.9|8592.4|8594.3|8592.8|8592.4|8590.9|82
1705025400000|2024-01-12 02:10:00|8593.8|8592.3|8594.1|8592.6|8594.6|8593.5|8593.1|8591.6|109
1705025700000|2024-01-12 02:15:00|8594.2|8592.7|8594|8593.1|8594.3|8593.4|8593.3|8591.8|63
1705026000000|2024-01-12 02:20:00|8594.1|8593.2|8594.2|8593.3|8594.5|8593.6|8593.5|8592.6|54
1705026300000|2024-01-12 02:25:00|8594.1|8593.2|8592.7|8591.8|8594.3|8593.3|8592.4|8591.5|74
1705026600000|2024-01-12 02:30:00|8592.4|8591.5|8593|8592.1|8593.4|8592.4|8592.4|8591.5|61
1705026900000|2024-01-12 02:35:00|8593.1|8592.2|8594.3|8592.8|8594.7|8593.6|8593|8591.7|92
1705027200000|2024-01-12 02:40:00|8594.2|8592.7|8593.5|8592|8594.3|8592.8|8593.5|8592|56
1705027500000|2024-01-12 02:45:00|8593.4|8591.9|8594.5|8593|8594.7|8593.2|8593.3|8591.9|52
1705027800000|2024-01-12 02:50:00|8594.4|8592.9|8593.7|8592.8|8594.5|8593|8592.9|8591.5|67
1705028100000|2024-01-12 02:55:00|8593.6|8592.7|8594|8593.1|8594.5|8593.2|8593|8591.6|105
1705028400000|2024-01-12 03:00:00|8594.3|8592.8|8594.2|8592.7|8594.8|8593.3|8593.8|8592.3|93
1705028700000|2024-01-12 03:05:00|8594|8592.5|8593.2|8592.3|8594.6|8593.1|8592.7|8591.7|74
1705029000000|2024-01-12 03:10:00|8593.3|8592.4|8593.5|8592.6|8594.1|8593.2|8593.3|8592.4|31
1705029300000|2024-01-12 03:15:00|8593.6|8592.7|8593.5|8592|8594.1|8592.9|8593.4|8591.9|58
1705029600000|2024-01-12 03:20:00|8593.6|8592.1|8593.5|8592|8594.1|8592.6|8593.5|8592|68
1705029900000|2024-01-12 03:25:00|8593.4|8591.9|8593.9|8593|8594.5|8593.3|8593.2|8591.7|68
1705030200000|2024-01-12 03:30:00|8593.8|8592.9|8594.6|8593.7|8595.2|8594.3|8593.8|8592.9|70
1705030500000|2024-01-12 03:35:00|8594.3|8593.4|8594.1|8592.6|8594.6|8593.7|8593.6|8592.4|66
1705030800000|2024-01-12 03:40:00|8594.4|8592.9|8593.2|8591.7|8594.5|8593.2|8593.2|8591.7|38
1705031100000|2024-01-12 03:45:00|8593.1|8591.6|8593.4|8591.9|8593.4|8591.9|8592.7|8591.2|51
1705031400000|2024-01-12 03:50:00|8593.5|8592|8592.5|8591.6|8593.6|8592.1|8592.5|8591.3|49
1705031700000|2024-01-12 03:55:00|8592.6|8591.7|8592.8|8591.9|8593|8592.1|8592.6|8591.7|27
1705032000000|2024-01-12 04:00:00|8592.9|8592|8593.6|8592.1|8594.3|8593.2|8592.6|8591.7|75
1705032300000|2024-01-12 04:05:00|8593.7|8592.2|8593.9|8592.4|8593.9|8592.5|8592.5|8591.3|78
1705032600000|2024-01-12 04:10:00|8594|8592.5|8593.4|8592.5|8594.1|8592.9|8593.2|8592.2|62
1705032900000|2024-01-12 04:15:00|8593.3|8592.4|8593.3|8591.8|8594.2|8593.1|8593.1|8591.8|72
1705033200000|2024-01-12 04:20:00|8593.2|8591.7|8592.7|8591.2|8593.4|8591.9|8592.6|8591.1|56
1705033500000|2024-01-12 04:25:00|8592.6|8591.1|8593.4|8591.9|8593.5|8592.2|8592.6|8591.1|38
1705033800000|2024-01-12 04:30:00|8593.5|8592|8593.1|8592.2|8593.5|8592.3|8592.9|8591.9|17
1705034100000|2024-01-12 04:35:00|8593.2|8592.3|8592.9|8592|8593.4|8592.5|8592.9|8591.8|38
1705034400000|2024-01-12 04:40:00|8593|8592.1|8593.4|8592.5|8593.5|8592.6|8592.2|8590.9|64
1705034700000|2024-01-12 04:45:00|8593.3|8592.4|8594.5|8593.6|8594.9|8593.6|8593.1|8592.2|64
1705035000000|2024-01-12 04:50:00|8594.4|8593.5|8594|8593.1|8594.5|8593.5|8593.9|8592.6|44
1705035300000|2024-01-12 04:55:00|8593.9|8593|8593.9|8592.4|8594.1|8593|8593|8591.5|60
1705035600000|2024-01-12 05:00:00|8594|8592.5|8594.4|8592.9|8594.8|8593.4|8593.9|8592.4|44
1705035900000|2024-01-12 05:05:00|8594.5|8593|8594.5|8593|8594.7|8593.2|8594|8592.5|31
1705036200000|2024-01-12 05:10:00|8594.4|8592.9|8594.6|8593.1|8594.9|8593.4|8594.4|8592.9|68
1705036500000|2024-01-12 05:15:00|8594.7|8593.2|8594.2|8592.7|8594.7|8593.2|8594|8592.5|74
1705036800000|2024-01-12 05:20:00|8594.1|8592.6|8593.3|8591.8|8594.4|8592.9|8592.8|8591.3|79
1705037100000|2024-01-12 05:25:00|8593.4|8591.9|8595.2|8593.7|8595.2|8593.7|8593.1|8591.6|93
1705037400000|2024-01-12 05:30:00|8595.1|8593.6|8595.6|8594.1|8595.8|8594.3|8595|8593.5|89
1705037700000|2024-01-12 05:35:00|8595.5|8594|8593.7|8592.8|8595.6|8594.1|8593.2|8592|45
1705038000000|2024-01-12 05:40:00|8593.9|8593|8594.5|8593.6|8594.6|8593.7|8593.6|8592.7|48
1705038300000|2024-01-12 05:45:00|8594.4|8593.5|8595.4|8594.5|8595.8|8594.9|8594.4|8593.5|35
1705038600000|2024-01-12 05:50:00|8595.5|8594.6|8594.9|8593.4|8595.9|8595|8594.8|8593.3|53
1705038900000|2024-01-12 05:55:00|8595|8593.5|8593.6|8592.1|8595.1|8593.6|8593|8591.7|71
1705039200000|2024-01-12 06:00:00|8593.7|8592.2|8592.1|8591.2|8593.7|8592.2|8591.6|8590.1|103
1705039500000|2024-01-12 06:05:00|8592.3|8591.4|8592.1|8591.2|8592.4|8591.5|8591.7|8590.7|66
1705039800000|2024-01-12 06:10:00|8592|8591.1|8592.5|8591.6|8592.7|8591.8|8591.8|8590.9|71
1705040100000|2024-01-12 06:15:00|8592.7|8591.8|8592.9|8592|8593.6|8592.1|8592.4|8591.1|49
1705040400000|2024-01-12 06:20:00|8592.8|8591.9|8593.2|8592.3|8593.9|8593|8592.6|8591.7|62
1705040700000|2024-01-12 06:25:00|8593.3|8592.4|8593.5|8592|8593.6|8592.5|8592.6|8591.1|63
1705041000000|2024-01-12 06:30:00|8593.6|8592.1|8594.5|8593|8594.7|8593.2|8593.5|8592|67
1705041300000|2024-01-12 06:35:00|8594.6|8593.1|8595.1|8593.6|8595.4|8593.9|8594.3|8592.8|79
1705041600000|2024-01-12 06:40:00|8595.2|8593.7|8593.9|8593|8595.3|8593.8|8593.8|8592.9|45
1705041900000|2024-01-12 06:45:00|8594|8593.1|8594|8592.5|8594|8593.1|8592.9|8591.9|66
1705042200000|2024-01-12 06:50:00|8593.9|8592.4|8591.9|8590.4|8594|8592.5|8591.3|8590.2|70
1705042500000|2024-01-12 06:55:00|8591.8|8590.3|8596.1|8590.9|8596.1|8592.3|8590.9|8589.8|141
1705042800000|2024-01-12 07:00:00|8596.4|8590.7|8592.9|8592|8597.4|8592.8|8591.3|8589.7|391
1705043100000|2024-01-12 07:05:00|8592.6|8591.7|8593.6|8592.7|8594.6|8593.7|8592.2|8591.3|195
1705043400000|2024-01-12 07:10:00|8593.7|8592.8|8591.7|8590.8|8593.7|8592.8|8591.1|8590.2|160
1705043700000|2024-01-12 07:15:00|8591.8|8590.9|8591|8590.1|8592.7|8591.6|8590.5|8589.6|110
1705044000000|2024-01-12 07:20:00|8591.1|8590.2|8590.8|8589.9|8591.3|8590.4|8590.4|8589.4|92
1705044300000|2024-01-12 07:25:00|8590.9|8590|8591.1|8590.2|8591.9|8591|8590.5|8589.3|125
1705044600000|2024-01-12 07:30:00|8591|8590.1|8594.7|8593.8|8596.7|8595.5|8591|8590.1|216
1705044900000|2024-01-12 07:35:00|8594.5|8593.6|8593.5|8592.6|8595.6|8594.7|8591.5|8590.6|246
1705045200000|2024-01-12 07:40:00|8593.6|8592.7|8592.9|8591.4|8594.7|8593.8|8592.4|8590.9|198
1705045500000|2024-01-12 07:45:00|8592.8|8591.3|8595.7|8594.8|8597.4|8596.3|8592|8590.5|219
1705045800000|2024-01-12 07:50:00|8595.8|8594.9|8595.4|8594.5|8596|8595.1|8594.1|8593.1|193
1705046100000|2024-01-12 07:55:00|8595.5|8594.6|8598.2|8596.7|8598.6|8597.2|8595|8594.1|212
1705046400000|2024-01-12 08:00:00|8598.1|8596.6|8596|8595.1|8599.7|8598.2|8594.9|8594|295
1705046700000|2024-01-12 08:05:00|8596.1|8595.2|8595.7|8594.8|8596.5|8595.6|8594.2|8593.3|269
1705047000000|2024-01-12 08:10:00|8595.5|8594.6|8595.4|8594.5|8597.2|8596.2|8594.6|8593.4|243
1705047300000|2024-01-12 08:15:00|8595.5|8594.6|8594.8|8593.9|8595.8|8594.9|8593.9|8593|246
1705047600000|2024-01-12 08:20:00|8594.9|8594|8592.5|8591.6|8595.8|8594.9|8592.5|8591.6|187
1705047900000|2024-01-12 08:25:00|8592.4|8591.5|8592.5|8591.6|8593.2|8592.3|8591.3|8590.4|209
1705048200000|2024-01-12 08:30:00|8592.4|8591.5|8594.5|8593.6|8595.2|8594.3|8592.2|8591.3|227
1705048500000|2024-01-12 08:35:00|8594.3|8593.4|8595.8|8594.9|8597.9|8596.9|8594.3|8593.4|203
1705048800000|2024-01-12 08:40:00|8595.4|8594.5|8596.9|8596|8597.5|8596.6|8594.7|8593.7|200
1705049100000|2024-01-12 08:45:00|8597.1|8596.2|8595.8|8594.9|8597.3|8596.4|8594.3|8593.4|183
1705049400000|2024-01-12 08:50:00|8596|8595.1|8595.4|8594.5|8596.6|8595.7|8594.7|8593.8|183
1705049700000|2024-01-12 08:55:00|8595.3|8594.4|8596.6|8595.7|8596.9|8595.7|8594.4|8593.5|213
1705050000000|2024-01-12 09:00:00|8596.7|8595.8|8596|8595.1|8596.7|8595.8|8594.3|8593.4|195
1705050300000|2024-01-12 09:05:00|8595.9|8595|8593.3|8592.4|8596.3|8595.4|8592.5|8591.6|169
1705050600000|2024-01-12 09:10:00|8593.2|8592.3|8595.4|8594.5|8595.6|8594.7|8593.2|8592.3|168
1705050900000|2024-01-12 09:15:00|8595.5|8594.6|8595.2|8594.3|8595.8|8594.9|8594.5|8593.5|147
1705051200000|2024-01-12 09:20:00|8595.3|8594.4|8594.8|8593.9|8595.4|8594.5|8592.9|8592|166
1705051500000|2024-01-12 09:25:00|8594.7|8593.8|8595.1|8593.6|8596.4|8594.9|8593.7|8592.8|195
1705051800000|2024-01-12 09:30:00|8595|8593.5|8596.3|8594.8|8596.5|8595|8594.2|8592.7|214
1705052100000|2024-01-12 09:35:00|8596.2|8594.7|8595.3|8594.4|8597.3|8596|8594.6|8593.7|181
1705052400000|2024-01-12 09:40:00|8595.2|8594.3|8597.1|8596.2|8597.1|8596.2|8594.9|8594|141
1705052700000|2024-01-12 09:45:00|8597.2|8596.3|8597.7|8596.8|8598.5|8597.6|8597.2|8596.3|189
1705053000000|2024-01-12 09:50:00|8597.8|8596.9|8597.8|8596.9|8598.3|8597.4|8597.2|8596.3|143
1705053300000|2024-01-12 09:55:00|8597.9|8597|8597.2|8595.7|8598.5|8597.6|8596.9|8595.4|162
1705053600000|2024-01-12 10:00:00|8597.3|8595.8|8596.2|8595.3|8597.7|8596.2|8594.7|8593.8|157
1705053900000|2024-01-12 10:05:00|8596.3|8595.4|8595.6|8594.7|8596.9|8596|8594.7|8593.8|188
1705054200000|2024-01-12 10:10:00|8595.7|8594.8|8595.2|8594.3|8596.6|8595.7|8595.2|8594.3|100
1705054500000|2024-01-12 10:15:00|8595.5|8594.6|8595.3|8594.4|8595.9|8595|8594.9|8594|114
1705054800000|2024-01-12 10:20:00|8595.2|8594.3|8594.7|8593.8|8595.9|8595|8594.5|8593.6|159
1705055100000|2024-01-12 10:25:00|8594.8|8593.9|8594.8|8593.9|8595.3|8594.4|8593.9|8592.8|121
1705055400000|2024-01-12 10:30:00|8594.7|8593.8|8594.2|8593.3|8595.4|8594.5|8593.8|8592.9|117
1705055700000|2024-01-12 10:35:00|8594.3|8593.4|8594.8|8593.9|8595.5|8594.6|8594.2|8593.3|92
1705056000000|2024-01-12 10:40:00|8594.9|8594|8595.9|8594.4|8596|8595.1|8594.1|8592.9|168
1705056300000|2024-01-12 10:45:00|8595.7|8594.8|8594.6|8593.7|8595.7|8594.8|8593.9|8593|120
1705056600000|2024-01-12 10:50:00|8594.7|8593.8|8594.2|8593.3|8595|8594.1|8593.2|8592.3|165
1705056900000|2024-01-12 10:55:00|8594.1|8593.2|8593.3|8592.4|8595.4|8594.5|8592.7|8591.8|142
1705057200000|2024-01-12 11:00:00|8593.2|8592.3|8593.1|8592.2|8593.4|8592.5|8591.8|8590.9|135
1705057500000|2024-01-12 11:05:00|8593|8592.1|8594.7|8593.8|8594.8|8593.9|8592.3|8591.4|139
1705057800000|2024-01-12 11:10:00|8594.5|8593.6|8594.7|8593.8|8594.9|8593.8|8592.9|8592|152
1705058100000|2024-01-12 11:15:00|8594.6|8593.7|8594.1|8593.2|8595.9|8595|8594.1|8593.2|127
1705058400000|2024-01-12 11:20:00|8594.2|8593.3|8594.7|8593.8|8594.7|8593.8|8592.5|8591.6|152
1705058700000|2024-01-12 11:25:00|8594.6|8593.7|8597.3|8596.4|8597.4|8596.5|8593.4|8592.5|213
1705059000000|2024-01-12 11:30:00|8597.4|8596.5|8597.9|8597|8599.2|8598.3|8596.5|8595.6|155
1705059300000|2024-01-12 11:35:00|8598|8597.1|8599.6|8598.7|8600.8|8599.9|8597|8596.1|127
1705059600000|2024-01-12 11:40:00|8599.7|8598.8|8600.8|8599.9|8601.9|8601|8598.8|8597.9|169
1705059900000|2024-01-12 11:45:00|8600.6|8599.7|8602.1|8601.2|8603.2|8602.3|8599.5|8598.6|171
1705060200000|2024-01-12 11:50:00|8602|8601.1|8604.4|8603.5|8604.4|8603.5|8601.4|8600.5|197
1705060500000|2024-01-12 11:55:00|8604.5|8603.6|8604.9|8604|8605.6|8604.7|8603.5|8602.6|184
1705060800000|2024-01-12 12:00:00|8605.2|8604.3|8604.2|8602.7|8605.6|8604.7|8602.8|8601.8|222
1705061100000|2024-01-12 12:05:00|8604|8603.1|8606.3|8605.4|8607|8606.1|8603.8|8602.8|189
1705061400000|2024-01-12 12:10:00|8606.2|8605.3|8603.1|8601.6|8606.8|8605.9|8603.1|8601.6|163
1705061700000|2024-01-12 12:15:00|8603.2|8601.7|8602.2|8601.3|8603.8|8602.3|8601|8599.7|203
1705062000000|2024-01-12 12:20:00|8602.1|8601.2|8600.6|8599.7|8602.7|8601.8|8600|8599.1|184
1705062300000|2024-01-12 12:25:00|8600.8|8599.9|8600.8|8599.9|8602.6|8601.7|8600.6|8599.4|147
1705062600000|2024-01-12 12:30:00|8600.9|8600|8602.5|8601.6|8602.8|8601.9|8599.7|8598.8|205
1705062900000|2024-01-12 12:35:00|8602.6|8601.7|8599.8|8598.9|8602.7|8601.8|8599.7|8598.8|135
1705063200000|2024-01-12 12:40:00|8600|8599.1|8598|8596.5|8600.6|8599.7|8598|8596.5|161
1705063500000|2024-01-12 12:45:00|8598.1|8596.6|8597|8595.5|8598.6|8597.2|8596.4|8595.1|213
1705063800000|2024-01-12 12:50:00|8596.9|8595.4|8596.8|8595.9|8597.9|8596.5|8596|8594.8|152
1705064100000|2024-01-12 12:55:00|8596.9|8596|8594.1|8593.2|8596.9|8596|8593.7|8592.8|173
1705064400000|2024-01-12 13:00:00|8594.2|8593.3|8594.7|8593.8|8595.1|8594.2|8593.5|8592.1|273
1705064700000|2024-01-12 13:05:00|8594.8|8593.9|8595.4|8594.5|8596|8595.1|8594.2|8593.3|270
1705065000000|2024-01-12 13:10:00|8595.5|8594.6|8595.1|8594.2|8597.7|8596.4|8595|8593.9|206
1705065300000|2024-01-12 13:15:00|8595.2|8594.3|8593.7|8592.2|8596|8595.1|8593.5|8592|235
1705065600000|2024-01-12 13:20:00|8593.8|8592.3|8595.4|8594.5|8595.8|8594.9|8592.7|8591.6|268
1705065900000|2024-01-12 13:25:00|8595.5|8594.6|8598.5|8593.1|8598.5|8596.2|8595.1|8593|322
1705066200000|2024-01-12 13:30:00|8598.2|8593.8|8598.1|8597.2|8598.9|8597.4|8593.8|8591|805
1705066500000|2024-01-12 13:35:00|8598|8597.1|8591.4|8590.5|8598.1|8597.2|8590.8|8589.7|587
1705066800000|2024-01-12 13:40:00|8591.7|8590.8|8593.4|8592.5|8594.2|8593.3|8590.4|8589.3|498
1705067100000|2024-01-12 13:45:00|8593.5|8592.6|8590.8|8589.9|8595.9|8594.7|8590.8|8589.7|436
1705067400000|2024-01-12 13:50:00|8590.9|8590|8590.8|8589.9|8593.2|8592.1|8590|8589|379
1705067700000|2024-01-12 13:55:00|8591|8590.1|8589.4|8588.5|8591.4|8590.3|8588.4|8587.3|354
1705068000000|2024-01-12 14:00:00|8589.3|8588.4|8592.8|8591.9|8593.3|8591.9|8588.9|8587.4|430
1705068300000|2024-01-12 14:05:00|8592.7|8591.8|8592.3|8591.4|8593.8|8592.9|8592|8591.1|283
1705068600000|2024-01-12 14:10:00|8592.2|8591.3|8592.3|8591.4|8593.5|8592.6|8592|8591.1|291
1705068900000|2024-01-12 14:15:00|8592.2|8591.3|8590.6|8589.7|8593.1|8592.2|8589.5|8588.6|311
1705069200000|2024-01-12 14:20:00|8590.5|8589.6|8590.7|8589.8|8591.6|8590.7|8590.2|8589.3|315
1705069500000|2024-01-12 14:25:00|8590.8|8589.9|8591.5|8590.6|8593.2|8592|8590.8|8589.9|340
1705069800000|2024-01-12 14:30:00|8591.6|8590.1|8592.3|8590.8|8593|8592.1|8590.1|8589.2|355
1705070100000|2024-01-12 14:35:00|8592.4|8590.9|8591.8|8590.9|8592.8|8591.9|8590.5|8589.6|362
1705070400000|2024-01-12 14:40:00|8591.9|8591|8595.2|8594.3|8595.3|8594.4|8591.9|8590.8|329
1705070700000|2024-01-12 14:45:00|8595.1|8594.2|8596.3|8594.8|8596.7|8595.2|8593|8592.1|346
1705071000000|2024-01-12 14:50:00|8596.4|8594.9|8595.1|8594.2|8597.3|8596.4|8594.5|8593.6|324
1705071300000|2024-01-12 14:55:00|8595|8594.1|8596.4|8594.9|8598.3|8597.4|8594.9|8594|334
1705071600000|2024-01-12 15:00:00|8596.3|8594.8|8594.8|8593.3|8596.8|8595.4|8593.3|8592.4|378
1705071900000|2024-01-12 15:05:00|8594.7|8593.2|8594.2|8593.3|8595.3|8594.4|8592.8|8591.9|338
1705072200000|2024-01-12 15:10:00|8594.1|8593.2|8595.2|8594.3|8596.7|8595.8|8594.1|8593.2|318
1705072500000|2024-01-12 15:15:00|8595.3|8594.4|8596.1|8595.2|8596.1|8595.2|8593.1|8592.2|284
1705072800000|2024-01-12 15:20:00|8596|8595.1|8590.9|8590|8596.3|8595.4|8590.7|8589.8|265
1705073100000|2024-01-12 15:25:00|8590.8|8589.9|8594.1|8593.2|8595.1|8594.2|8590.8|8589.9|302
1705073400000|2024-01-12 15:30:00|8594|8593.1|8592.8|8591.9|8594.6|8593.7|8592.8|8591.9|269
1705073700000|2024-01-12 15:35:00|8593|8592.1|8596.3|8595.4|8596.3|8595.4|8592.7|8591.8|241
1705074000000|2024-01-12 15:40:00|8596.2|8595.3|8593.9|8593|8596.3|8595.4|8593.8|8592.9|219
1705074300000|2024-01-12 15:45:00|8593.8|8592.9|8592.8|8591.9|8593.8|8592.9|8590.8|8589.9|300
1705074600000|2024-01-12 15:50:00|8592.7|8591.8|8592.1|8591.2|8594.4|8593.5|8591.1|8590.2|275
1705074900000|2024-01-12 15:55:00|8592|8591.1|8593.6|8592.7|8593.8|8592.9|8591|8590.1|244
1705075200000|2024-01-12 16:00:00|8593.7|8592.8|8592.5|8591.6|8594.3|8593.4|8591.8|8590.9|265
1705075500000|2024-01-12 16:05:00|8592.6|8591.7|8595.8|8594.9|8596.1|8595.2|8592.3|8591.4|224
1705075800000|2024-01-12 16:10:00|8596.2|8594.7|8598.1|8597.2|8598.8|8597.9|8595.6|8594.6|212
1705076100000|2024-01-12 16:15:00|8598.2|8597.3|8598.9|8598|8598.9|8598|8596.7|8595.8|221
1705076400000|2024-01-12 16:20:00|8599|8598.1|8597.8|8596.9|8599.8|8598.9|8597.8|8596.9|221
1705076700000|2024-01-12 16:25:00|8597.9|8597|8598.4|8597.5|8599.7|8598.8|8597.7|8596.8|188
1705077000000|2024-01-12 16:30:00|8598.3|8597.4|8598.2|8597.3|8599.2|8598.3|8597.5|8596.6|164
1705077300000|2024-01-12 16:35:00|8598.3|8597.4|8599.2|8598.3|8599.3|8598.4|8598|8597.1|193
1705077600000|2024-01-12 16:40:00|8599.3|8598.4|8602|8601.1|8602.2|8601.3|8599.1|8598.2|165
1705077900000|2024-01-12 16:45:00|8602.2|8601.3|8601.8|8600.9|8603.2|8602.3|8600.3|8599.4|217
1705078200000|2024-01-12 16:50:00|8601.9|8601|8600.2|8599.3|8601.9|8601|8599.7|8598.7|217
1705078500000|2024-01-12 16:55:00|8600.3|8599.4|8599.6|8598.7|8600.8|8599.9|8599.1|8598.2|150
1705078800000|2024-01-12 17:00:00|8599.5|8598.6|8601|8600.1|8601.5|8600.6|8598.6|8597.7|138
1705079100000|2024-01-12 17:05:00|8601.1|8600.2|8601.7|8600.8|8603.2|8602.3|8601|8600.1|164
1705079400000|2024-01-12 17:10:00|8601.8|8600.9|8600.5|8599.6|8601.8|8600.9|8600.4|8599.5|123
1705079700000|2024-01-12 17:15:00|8600.6|8599.7|8598.9|8598|8601.2|8600.3|8598.4|8597.5|175
1705080000000|2024-01-12 17:20:00|8598.8|8597.9|8598.6|8597.7|8599.7|8598.8|8597.8|8596.9|156
1705080300000|2024-01-12 17:25:00|8598.5|8597.6|8597.7|8596.8|8599.1|8598.2|8597.1|8596.2|141
1705080600000|2024-01-12 17:30:00|8597.8|8596.9|8596.9|8596|8598.4|8597.5|8596.2|8595.3|169
1705080900000|2024-01-12 17:35:00|8596.8|8595.9|8595.8|8594.9|8597.3|8596.4|8595.1|8594.2|150
1705081200000|2024-01-12 17:40:00|8596|8595.1|8594.5|8593.6|8596.4|8595.5|8594.4|8593.5|141
1705081500000|2024-01-12 17:45:00|8594.6|8593.7|8595.4|8594.5|8596.1|8595.2|8594.6|8593.7|91
1705081800000|2024-01-12 17:50:00|8595.5|8594.6|8594.6|8593.7|8596.3|8595.4|8594.6|8593.7|116
1705082100000|2024-01-12 17:55:00|8594.5|8593.6|8595.7|8594.8|8596.7|8595.8|8594.5|8593.6|117
1705082400000|2024-01-12 18:00:00|8595.6|8594.7|8596|8595.1|8598.3|8597.4|8595.4|8594.5|134
1705082700000|2024-01-12 18:05:00|8595.9|8595|8596.1|8595.2|8596.4|8595.5|8595.3|8593.8|129
1705083000000|2024-01-12 18:10:00|8596.2|8595.3|8596.5|8595.6|8597.2|8596.2|8596.1|8595.2|117
1705083300000|2024-01-12 18:15:00|8596.4|8595.5|8596.8|8595.9|8597|8596.1|8596|8595.1|96
1705083600000|2024-01-12 18:20:00|8596.9|8596|8595.8|8594.9|8597.2|8596.3|8595.5|8594.6|89
1705083900000|2024-01-12 18:25:00|8595.7|8594.8|8596.1|8595.2|8596.6|8595.7|8595.5|8594.6|81
1705084200000|2024-01-12 18:30:00|8596|8595.1|8596.9|8596|8597.3|8596.4|8596|8595.1|104
1705084500000|2024-01-12 18:35:00|8597|8596.1|8597.6|8596.7|8598.1|8597.2|8596.7|8595.8|114
1705084800000|2024-01-12 18:40:00|8597.5|8596.6|8597.9|8597|8597.9|8597|8596.6|8595.7|116
1705085100000|2024-01-12 18:45:00|8598|8597.1|8597.1|8596.2|8598.4|8597.5|8596.8|8595.9|97
1705085400000|2024-01-12 18:50:00|8597.2|8596.3|8596.7|8595.8|8597.4|8596.5|8595.9|8595|79
1705085700000|2024-01-12 18:55:00|8596.3|8595.4|8596.9|8596|8596.9|8596|8595.7|8594.8|73
1705086000000|2024-01-12 19:00:00|8596.8|8595.9|8596.6|8595.7|8597|8596.1|8596.2|8595.3|76
1705086300000|2024-01-12 19:05:00|8596.5|8595.6|8595.9|8595|8596.8|8595.9|8595.1|8594.2|92
1705086600000|2024-01-12 19:10:00|8596|8595.1|8595.6|8594.7|8596.9|8596|8595|8594.1|128
1705086900000|2024-01-12 19:15:00|8595.7|8594.8|8597|8596.1|8597|8596.1|8595.4|8594.5|91
1705087200000|2024-01-12 19:20:00|8596.9|8596|8595.4|8594.5|8597.1|8596.2|8595.3|8594.4|78
1705087500000|2024-01-12 19:25:00|8595.5|8594.6|8594.7|8593.8|8595.8|8594.9|8594.3|8593.4|86
1705087800000|2024-01-12 19:30:00|8594.8|8593.9|8594.8|8593.9|8595.3|8594.4|8594.3|8593.4|103
1705088100000|2024-01-12 19:35:00|8594.9|8594|8594.8|8593.9|8595.9|8595|8594.6|8593.7|98
1705088400000|2024-01-12 19:40:00|8594.9|8594|8595.7|8594.8|8595.7|8594.8|8594.3|8593.4|114
1705088700000|2024-01-12 19:45:00|8596|8594.5|8594.7|8593.8|8596.1|8595.2|8594.6|8593.7|90
1705089000000|2024-01-12 19:50:00|8594.8|8593.9|8595.7|8594.8|8595.9|8595|8594.6|8593.7|76
1705089300000|2024-01-12 19:55:00|8595.6|8594.7|8595|8594.1|8596|8595.1|8594.8|8593.9|76
1705089600000|2024-01-12 20:00:00|8595.1|8594.2|8593.6|8592.7|8595.2|8594.3|8593.6|8592.7|97
1705089900000|2024-01-12 20:05:00|8593.7|8592.8|8593.5|8592.6|8594|8593.1|8593.1|8592.2|75
1705090200000|2024-01-12 20:10:00|8593.6|8592.7|8593.9|8593|8594.2|8593.3|8593.2|8592.3|83
1705090500000|2024-01-12 20:15:00|8593.8|8592.9|8594.9|8594|8595.7|8594.8|8593|8592.1|121
1705090800000|2024-01-12 20:20:00|8595|8594.1|8595|8594.1|8596.2|8595.3|8594.7|8593.8|120
1705091100000|2024-01-12 20:25:00|8594.8|8593.9|8594.8|8593.9|8595.2|8594.3|8593.7|8592.8|78
1705091400000|2024-01-12 20:30:00|8594.7|8593.8|8594.3|8593.4|8595.3|8594.4|8594.3|8593.4|101
1705091700000|2024-01-12 20:35:00|8594.4|8593.5|8594.7|8593.8|8595.2|8594.3|8593.7|8592.5|92
1705092000000|2024-01-12 20:40:00|8594.8|8593.9|8593.8|8592.9|8595.5|8594.6|8593.8|8592.9|77
1705092300000|2024-01-12 20:45:00|8593.9|8593|8592.9|8592|8593.9|8593|8592.7|8591.8|57
1705092600000|2024-01-12 20:50:00|8592.8|8591.9|8594.2|8593.3|8594.5|8593.5|8592.8|8591.9|111
1705092900000|2024-01-12 20:55:00|8594.1|8593.2|8593.4|8592.5|8594.9|8594|8593|8592.1|110
1705093200000|2024-01-12 21:00:00|8593.7|8592.2|8592.4|8590.9|8594.2|8592.7|8592.1|8590.7|96
1705093500000|2024-01-12 21:05:00|8592.5|8591|8592.4|8590.9|8593.1|8591.6|8592.3|8590.8|43
1705093800000|2024-01-12 21:10:00|8592.2|8590.7|8591.1|8589.6|8593|8591.5|8590.4|8589.1|101
1705094100000|2024-01-12 21:15:00|8591|8589.5|8591.2|8589.7|8591.5|8590|8590.8|8589.3|48
1705094400000|2024-01-12 21:20:00|8591.3|8589.8|8592.3|8590.8|8592.3|8590.8|8591.3|8589.8|38
1705094700000|2024-01-12 21:25:00|8592.2|8590.7|8591.3|8589.8|8592.8|8591.3|8591.3|8589.8|60
1705095000000|2024-01-12 21:30:00|8591.1|8589.6|8591.4|8589.9|8591.4|8589.9|8590.4|8589.2|70
1705095300000|2024-01-12 21:35:00|8591.3|8589.8|8590.2|8588.7|8591.4|8589.9|8590|8588.5|69
1705095600000|2024-01-12 21:40:00|8590.1|8588.6|8589.5|8588|8590.2|8588.7|8589.4|8587.3|178
1705095900000|2024-01-12 21:45:00|8589.9|8587.5|8590.4|8587.6|8591|8588.8|8589.6|8587|353
1705096200000|2024-01-12 21:50:00|8590.3|8587.7|8590|8586|8591.8|8588.4|8589.6|8585.8|342
1705096500000|2024-01-12 21:55:00|8591.6|8585.7|8591.3|8582.7|8595.4|8586.8|8589.7|8581|1062
1705269600000|2024-01-14 22:00:00|8602.1|8590.2|8597.2|8585.3|8602.6|8590.7|8594.1|8582.2|76
1705269900000|2024-01-14 22:05:00|8597.1|8585.2|8597.1|8585.2|8598.4|8586.5|8595.3|8583.4|171
1705270200000|2024-01-14 22:10:00|8596.8|8584.9|8597.4|8585.5|8601|8589.1|8595.6|8583.7|139
1705270500000|2024-01-14 22:15:00|8597.7|8585.8|8597.4|8585.5|8598.7|8586.8|8596.5|8584.6|193
1705270800000|2024-01-14 22:20:00|8597.3|8585.4|8595.2|8583.3|8597.6|8586|8593.5|8583.2|61
1705271100000|2024-01-14 22:25:00|8594.2|8584.3|8596.9|8585|8597.8|8585.9|8594.2|8583.5|89
1705271400000|2024-01-14 22:30:00|8596.6|8584.7|8595.4|8583.5|8597.3|8585.4|8595.3|8583.4|66
1705271700000|2024-01-14 22:35:00|8595.3|8583.7|8596.1|8584.2|8597.6|8586.1|8591.2|8583.5|64
1705272000000|2024-01-14 22:40:00|8595.8|8583.9|8596.8|8584.9|8597.1|8585.2|8594.8|8583.2|73
1705272300000|2024-01-14 22:45:00|8596.7|8584.8|8595.4|8583.5|8598.2|8586.3|8593.6|8583.3|132
1705272600000|2024-01-14 22:50:00|8594.8|8582.9|8594.3|8582.4|8595.5|8584.2|8594.3|8582.4|48
1705272900000|2024-01-14 22:55:00|8594.2|8582.3|8595|8583.1|8598.6|8586.7|8594.2|8582.3|171
1705273200000|2024-01-14 23:00:00|8594.9|8583|8595.2|8590.8|8596|8591.2|8591|8580.6|388
1705273500000|2024-01-14 23:05:00|8594.7|8591.3|8593.8|8592.3|8595.1|8593.3|8593.4|8591.1|97
1705273800000|2024-01-14 23:10:00|8593.9|8592.4|8594|8592.5|8594.6|8593.1|8593.3|8591.8|74
1705274100000|2024-01-14 23:15:00|8594.1|8592.6|8595.7|8594.2|8595.9|8594.4|8594|8592.5|63
1705274400000|2024-01-14 23:20:00|8595.8|8594.3|8594.1|8592.6|8595.9|8594.4|8594.1|8592.6|49
1705274700000|2024-01-14 23:25:00|8594.2|8592.7|8594.2|8592.7|8594.5|8593|8593.9|8592.4|25
1705275000000|2024-01-14 23:30:00|8594.1|8592.6|8593.2|8591.7|8594.1|8592.6|8592.8|8591.3|59
1705275300000|2024-01-14 23:35:00|8593.3|8591.8|8594.7|8593.2|8595|8593.5|8593.2|8591.7|44
1705275600000|2024-01-14 23:40:00|8594.6|8593.1|8593.4|8591.9|8594.6|8593.1|8593.4|8591.9|53
1705275900000|2024-01-14 23:45:00|8593.3|8591.8|8593.4|8591.9|8593.8|8592.3|8592.9|8591.4|46
1705276200000|2024-01-14 23:50:00|8593.6|8592.1|8593.9|8592.4|8594.2|8592.7|8593.6|8592.1|51
1705276500000|2024-01-14 23:55:00|8594|8592.5|8594.6|8593.1|8594.7|8593.2|8593.8|8592.3|39
1705276800000|2024-01-15 00:00:00|8594.7|8593.2|8594.1|8592.6|8595.7|8594.2|8594.1|8592.6|109
1705277100000|2024-01-15 00:05:00|8594|8592.5|8595.3|8593.8|8595.7|8594.4|8594|8592.5|83
1705277400000|2024-01-15 00:10:00|8595.2|8593.7|8595.3|8593.8|8595.9|8594.4|8595.1|8593.6|52
1705277700000|2024-01-15 00:15:00|8595.4|8593.9|8597|8595.5|8598.2|8596.7|8595.1|8593.6|106
1705278000000|2024-01-15 00:20:00|8596.9|8595.4|8596.4|8594.9|8597.3|8595.8|8596|8594.5|103
1705278300000|2024-01-15 00:25:00|8596.3|8594.8|8597.6|8596.1|8597.8|8596.3|8596.3|8594.8|70
1705278600000|2024-01-15 00:30:00|8597.5|8596|8597.3|8595.8|8598.3|8596.8|8597.3|8595.8|127
1705278900000|2024-01-15 00:35:00|8597.4|8595.9|8598.1|8596.6|8598.2|8596.7|8596.4|8594.9|70
1705279200000|2024-01-15 00:40:00|8598|8596.5|8598.1|8596.6|8598.4|8596.9|8597.8|8596.3|61
1705279500000|2024-01-15 00:45:00|8598.1|8596.6|8598.7|8597.2|8598.8|8597.3|8597.5|8596|211
1705279800000|2024-01-15 00:50:00|8598.8|8597.3|8599.5|8598|8599.7|8598.2|8598.3|8596.8|292
1705280100000|2024-01-15 00:55:00|8599.1|8597.6|8599.2|8597.7|8600|8598.5|8598.8|8597.3|201
1705280400000|2024-01-15 01:00:00|8599.3|8597.8|8599.8|8598.3|8599.8|8598.3|8598.7|8597.2|168
1705280700000|2024-01-15 01:05:00|8599.7|8598.2|8599.1|8597.6|8600.3|8599|8599|8597.5|202
1705281000000|2024-01-15 01:10:00|8599.2|8597.7|8601|8599.5|8601.3|8599.8|8599.1|8597.6|143
1705281300000|2024-01-15 01:15:00|8600.9|8599.4|8601.6|8600.1|8601.6|8600.1|8600.9|8599.4|160
1705281600000|2024-01-15 01:20:00|8601.5|8600|8600.4|8598.9|8602|8600.5|8599.8|8598.3|201
1705281900000|2024-01-15 01:25:00|8600.3|8598.8|8600.1|8598.6|8600.5|8599|8599.6|8598.1|199
1705282200000|2024-01-15 01:30:00|8600.3|8598.8|8600.8|8599.3|8601.4|8599.9|8600|8598.5|266
1705282500000|2024-01-15 01:35:00|8600.9|8599.4|8599.8|8598.3|8601.1|8599.6|8599.4|8597.9|240
1705282800000|2024-01-15 01:40:00|8599.9|8598.4|8599.1|8597.6|8599.9|8598.4|8598.2|8596.7|183
1705283100000|2024-01-15 01:45:00|8599.2|8597.7|8599.7|8598.2|8599.8|8598.3|8599|8597.5|178
1705283400000|2024-01-15 01:50:00|8599.8|8598.3|8598.7|8597.2|8600|8598.5|8598.6|8597.1|148
1705283700000|2024-01-15 01:55:00|8598.8|8597.3|8598.1|8596.6|8598.8|8597.3|8597.6|8596.1|141
1705284000000|2024-01-15 02:00:00|8598.2|8596.7|8597|8595.5|8598.4|8596.9|8597|8595.5|152
1705284300000|2024-01-15 02:05:00|8597.2|8595.7|8596.9|8595.4|8597.5|8596|8596.2|8594.7|93
1705284600000|2024-01-15 02:10:00|8597|8595.5|8597|8595.5|8597.1|8595.6|8596.1|8594.6|136
1705284900000|2024-01-15 02:15:00|8596.9|8595.4|8597.2|8595.7|8597.8|8596.3|8596.5|8595|151
1705285200000|2024-01-15 02:20:00|8597.1|8595.6|8596.1|8594.6|8597.7|8596.2|8595.7|8594.2|182
1705285500000|2024-01-15 02:25:00|8596|8594.5|8595.5|8594|8596.1|8594.6|8595.2|8593.7|169
1705285800000|2024-01-15 02:30:00|8595.4|8593.9|8595.1|8593.6|8595.7|8594.2|8594.5|8593|149
1705286100000|2024-01-15 02:35:00|8595|8593.5|8593.5|8592|8595.1|8593.6|8593.2|8591.7|122
1705286400000|2024-01-15 02:40:00|8593.4|8591.9|8592.9|8591.4|8593.7|8592.2|8592.7|8591.2|75
1705286700000|2024-01-15 02:45:00|8593|8591.5|8592.7|8591.2|8593.1|8591.6|8592.1|8590.6|86
1705287000000|2024-01-15 02:50:00|8592.8|8591.3|8592.9|8591.4|8593.7|8592.2|8592.6|8591.1|137
1705287300000|2024-01-15 02:55:00|8592.8|8591.3|8592.7|8591.2|8593|8591.5|8592.1|8590.6|142
1705287600000|2024-01-15 03:00:00|8592.6|8591.1|8593|8591.5|8593.4|8591.9|8592.6|8591.1|156
1705287900000|2024-01-15 03:05:00|8593.1|8591.6|8593.7|8592.2|8594|8592.5|8593|8591.5|134
1705288200000|2024-01-15 03:10:00|8593.6|8592.1|8592.8|8591.3|8593.8|8592.3|8592.5|8591|88
1705288500000|2024-01-15 03:15:00|8592.7|8591.2|8592.4|8590.9|8593|8591.5|8592.3|8590.8|130
1705288800000|2024-01-15 03:20:00|8592.3|8590.8|8592.7|8591.2|8592.8|8591.3|8592.1|8590.6|113
1705289100000|2024-01-15 03:25:00|8592.8|8591.3|8593.1|8591.6|8593.4|8591.9|8592.2|8590.7|105
1705289400000|2024-01-15 03:30:00|8593.2|8591.7|8595.2|8593.7|8595.2|8593.7|8593.2|8591.7|120
1705289700000|2024-01-15 03:35:00|8595.1|8593.6|8594.8|8593.3|8595.5|8594|8594.3|8592.8|105
1705290000000|2024-01-15 03:40:00|8594.7|8593.2|8594|8592.5|8594.9|8593.4|8593.9|8592.4|113
1705290300000|2024-01-15 03:45:00|8593.9|8592.4|8594.3|8592.8|8594.4|8592.9|8593.5|8592|73
1705290600000|2024-01-15 03:50:00|8594.2|8592.7|8594.6|8593.1|8594.8|8593.3|8594.1|8592.6|111
1705290900000|2024-01-15 03:55:00|8594.5|8593|8594.4|8592.9|8594.6|8593.1|8594.1|8592.6|116
1705291200000|2024-01-15 04:00:00|8594.3|8592.8|8595|8593.5|8595.6|8594.1|8594.2|8592.7|120
1705291500000|2024-01-15 04:05:00|8594.9|8593.4|8595.1|8593.6|8595.1|8593.6|8594.3|8592.8|86
1705291800000|2024-01-15 04:10:00|8595|8593.5|8594.6|8593.1|8595.1|8593.6|8594.5|8593|93
1705292100000|2024-01-15 04:15:00|8594.5|8593|8595.5|8594|8595.7|8594.2|8594.4|8592.9|71
1705292400000|2024-01-15 04:20:00|8595.4|8593.9|8594.4|8592.9|8595.6|8594.1|8594.4|8592.9|92
1705292700000|2024-01-15 04:25:00|8594.5|8593|8595.1|8593.6|8595.4|8593.9|8594.5|8593|86
1705293000000|2024-01-15 04:30:00|8595.2|8593.7|8595.1|8593.6|8595.2|8593.7|8594.8|8593.3|66
1705293300000|2024-01-15 04:35:00|8595|8593.5|8594.8|8593.3|8595.1|8593.6|8594.6|8593.1|85
1705293600000|2024-01-15 04:40:00|8594.7|8593.2|8594.5|8593|8594.9|8593.4|8594.4|8592.9|144
1705293900000|2024-01-15 04:45:00|8594.6|8593.1|8594.7|8593.2|8594.8|8593.3|8594.4|8592.9|87
1705294200000|2024-01-15 04:50:00|8594.8|8593.3|8595.1|8593.6|8595.2|8593.7|8594.7|8593.2|83
1705294500000|2024-01-15 04:55:00|8595|8593.5|8595.7|8594.2|8595.7|8594.2|8594.8|8593.3|58
1705294800000|2024-01-15 05:00:00|8595.8|8594.3|8596.4|8594.9|8596.6|8595.1|8595.8|8594.3|81
1705295100000|2024-01-15 05:05:00|8596.3|8594.8|8596.1|8594.6|8596.5|8595|8596|8594.5|53
1705295400000|2024-01-15 05:10:00|8596|8594.5|8596.1|8594.6|8596.4|8594.9|8596|8594.5|74
1705295700000|2024-01-15 05:15:00|8596.2|8594.7|8596|8594.5|8596.2|8594.7|8595.9|8594.4|71
1705296000000|2024-01-15 05:20:00|8596.1|8594.6|8595.8|8594.3|8596.3|8594.8|8595.8|8594.3|79
1705296300000|2024-01-15 05:25:00|8595.9|8594.4|8596.2|8594.7|8596.3|8594.8|8595.8|8594.3|61
1705296600000|2024-01-15 05:30:00|8596.1|8594.6|8597.4|8595.9|8597.5|8596|8595.9|8594.4|104
1705296900000|2024-01-15 05:35:00|8597.3|8595.8|8597.6|8596.1|8597.7|8596.2|8597.1|8595.6|96
1705297200000|2024-01-15 05:40:00|8597.7|8596.2|8598.1|8596.6|8598.2|8596.7|8597.3|8595.8|90
1705297500000|2024-01-15 05:45:00|8598.2|8596.7|8597.5|8596|8598.2|8596.7|8597.5|8596|85
1705297800000|2024-01-15 05:50:00|8597.4|8595.9|8597.4|8595.9|8597.5|8596|8597.1|8595.6|102
1705298100000|2024-01-15 05:55:00|8597.2|8595.7|8598|8596.5|8598.2|8596.7|8597.1|8595.6|110
1705298400000|2024-01-15 06:00:00|8598.1|8596.6|8598|8596.5|8598.1|8596.6|8597.5|8596|111
1705298700000|2024-01-15 06:05:00|8598.1|8596.6|8598.1|8596.6|8598.6|8597.1|8597.9|8596.4|85
1705299000000|2024-01-15 06:10:00|8598.2|8596.7|8598.1|8596.6|8598.4|8596.9|8597.7|8596.2|61
1705299300000|2024-01-15 06:15:00|8598|8596.5|8597.5|8596|8598.1|8596.6|8597.5|8596|111
1705299600000|2024-01-15 06:20:00|8597.4|8595.9|8596.2|8594.7|8597.4|8595.9|8596|8594.5|158
1705299900000|2024-01-15 06:25:00|8596.1|8594.6|8596.6|8595.1|8597.1|8595.6|8596.1|8594.6|80
1705300200000|2024-01-15 06:30:00|8596.7|8595.2|8596.2|8594.7|8596.7|8595.2|8596.1|8594.6|123
1705300500000|2024-01-15 06:35:00|8596.1|8594.6|8596.7|8595.2|8596.8|8595.3|8595.6|8594.1|96
1705300800000|2024-01-15 06:40:00|8596.6|8595.1|8596.6|8595.1|8597|8595.5|8596.5|8595|79
1705301100000|2024-01-15 06:45:00|8596.5|8595|8595|8593.5|8596.6|8595.1|8594.9|8593.4|93
1705301400000|2024-01-15 06:50:00|8595.1|8593.6|8595.1|8593.6|8595.2|8593.7|8594.5|8593|85
1705301700000|2024-01-15 06:55:00|8595.2|8593.7|8596|8594.5|8596.6|8595.1|8595.1|8593.6|118
1705302000000|2024-01-15 07:00:00|8595.9|8594.4|8598|8596.5|8598.1|8596.6|8595.3|8593.8|276
1705302300000|2024-01-15 07:05:00|8597.9|8596.4|8599|8597.5|8599.1|8597.6|8597.6|8596.1|223
1705302600000|2024-01-15 07:10:00|8599.1|8597.6|8600.3|8598.8|8600.5|8599|8599|8597.5|195
1705302900000|2024-01-15 07:15:00|8600.2|8598.7|8598.7|8597.2|8600.4|8598.9|8598.7|8597.2|212
1705303200000|2024-01-15 07:20:00|8598.6|8597.1|8598.7|8597.2|8599|8597.5|8596.9|8595.4|186
1705303500000|2024-01-15 07:25:00|8598.8|8597.3|8599.8|8598.3|8599.8|8598.3|8598.4|8596.9|186
1705303800000|2024-01-15 07:30:00|8600|8598.5|8598.9|8597.4|8600.2|8598.7|8598.5|8597|229
1705304100000|2024-01-15 07:35:00|8598.8|8597.3|8597.4|8595.9|8599.6|8598.1|8597.3|8595.8|183
1705304400000|2024-01-15 07:40:00|8597.5|8596|8598.5|8597|8599|8597.5|8597.3|8595.8|152
1705304700000|2024-01-15 07:45:00|8598.4|8596.9|8597.4|8595.9|8598.8|8597.3|8596.7|8595.2|208
1705305000000|2024-01-15 07:50:00|8597.3|8595.8|8596.6|8595.1|8597.5|8596|8596.2|8594.7|190
1705305300000|2024-01-15 07:55:00|8596.5|8595|8596|8594.5|8596.9|8595.4|8595|8593.5|207
1705305600000|2024-01-15 08:00:00|8596.3|8594.8|8592.8|8591.3|8597.8|8596.3|8592.7|8591.2|360
1705305900000|2024-01-15 08:05:00|8592.9|8591.4|8593.8|8592.3|8594.9|8593.4|8591.6|8590.1|263
1705306200000|2024-01-15 08:10:00|8593.7|8592.2|8595.2|8593.7|8595.6|8594.1|8593.5|8592|236
1705306500000|2024-01-15 08:15:00|8595.1|8593.6|8594|8592.5|8596.2|8594.7|8593.9|8592.4|252
1705306800000|2024-01-15 08:20:00|8593.9|8592.4|8594.4|8592.9|8594.4|8592.9|8592.3|8590.8|212
1705307100000|2024-01-15 08:25:00|8594.5|8593|8593.7|8592.2|8595.6|8594.1|8593.4|8591.9|263
1705307400000|2024-01-15 08:30:00|8593.8|8592.3|8596.4|8594.9|8596.6|8595.1|8593.7|8592.2|282
1705307700000|2024-01-15 08:35:00|8596.5|8595|8597|8595.5|8598.1|8596.6|8595.8|8594.3|253
1705308000000|2024-01-15 08:40:00|8596.9|8595.4|8598.2|8596.7|8598.8|8597.3|8596.9|8595.4|231
1705308300000|2024-01-15 08:45:00|8598.1|8596.6|8599.1|8597.6|8600.8|8599.3|8597.3|8595.8|210
1705308600000|2024-01-15 08:50:00|8599|8597.5|8599.9|8598.4|8600|8598.5|8596.4|8594.9|209
1705308900000|2024-01-15 08:55:00|8599.7|8598.2|8602.6|8601.1|8602.6|8601.1|8599.5|8598|203
1705309200000|2024-01-15 09:00:00|8602.7|8601.2|8599.9|8598.4|8604.1|8602.6|8599.5|8598|352
1705309500000|2024-01-15 09:05:00|8600|8598.5|8600.2|8598.7|8601|8599.5|8599.1|8597.6|203
1705309800000|2024-01-15 09:10:00|8600.3|8598.8|8602.5|8601|8602.5|8601|8600|8598.5|166
1705310100000|2024-01-15 09:15:00|8602.4|8600.9|8599.2|8597.7|8602.9|8601.4|8599|8597.5|205
1705310400000|2024-01-15 09:20:00|8599.1|8597.6|8600.9|8599.4|8601.3|8599.8|8599.1|8597.6|154
1705310700000|2024-01-15 09:25:00|8600.7|8599.2|8602.4|8600.9|8602.4|8600.9|8599.9|8598.4|182
1705311000000|2024-01-15 09:30:00|8602.3|8600.8|8601.5|8600|8603.4|8601.9|8601.5|8600|199
1705311300000|2024-01-15 09:35:00|8601.6|8600.1|8603.1|8601.6|8604.4|8602.9|8601.2|8599.7|303
1705311600000|2024-01-15 09:40:00|8603.2|8601.7|8602.9|8601.4|8603.8|8602.3|8601.7|8600.2|235
1705311900000|2024-01-15 09:45:00|8602.8|8601.3|8605.6|8604.1|8605.6|8604.1|8602.6|8601.1|240
1705312200000|2024-01-15 09:50:00|8605.9|8604.4|8603.3|8601.8|8605.9|8604.4|8602.9|8601.4|282
1705312500000|2024-01-15 09:55:00|8603.4|8601.9|8602.5|8601|8604|8602.5|8601.4|8599.9|289
1705312800000|2024-01-15 10:00:00|8602.4|8600.9|8600.1|8598.6|8602.5|8601|8599.4|8597.9|346
1705313100000|2024-01-15 10:05:00|8600.2|8598.7|8598.9|8597.4|8601.2|8599.7|8598.9|8597.4|195
1705313400000|2024-01-15 10:10:00|8598.8|8597.3|8601.5|8600|8601.6|8600.1|8598.8|8597.3|314
1705313700000|2024-01-15 10:15:00|8601.6|8600.1|8601.2|8599.7|8601.6|8600.1|8599.5|8598|311
1705314000000|2024-01-15 10:20:00|8601.3|8599.8|8599.4|8597.9|8601.3|8599.8|8599.3|8597.8|171
1705314300000|2024-01-15 10:25:00|8599.3|8597.8|8600.1|8598.6|8600.6|8599.1|8599|8597.5|188
1705314600000|2024-01-15 10:30:00|8600|8598.5|8597.7|8596.2|8600.7|8599.2|8597.6|8596.1|237
1705314900000|2024-01-15 10:35:00|8597.9|8596.4|8599.5|8598|8599.5|8598|8596.4|8594.9|201
1705315200000|2024-01-15 10:40:00|8599.4|8597.9|8598.4|8596.9|8600.2|8598.7|8598.3|8596.8|176
1705315500000|2024-01-15 10:45:00|8598.6|8597.1|8597.1|8595.6|8599|8597.5|8595.9|8594.4|168
1705315800000|2024-01-15 10:50:00|8597.4|8595.9|8595.2|8593.7|8597.7|8596.2|8594.8|8593.3|180
1705316100000|2024-01-15 10:55:00|8595.1|8593.6|8594.3|8592.8|8595.3|8593.9|8594.3|8592.8|186
1705316400000|2024-01-15 11:00:00|8594.4|8592.9|8595|8593.5|8595.1|8593.6|8593.4|8591.9|167
1705316700000|2024-01-15 11:05:00|8594.9|8593.4|8596.2|8594.7|8596.8|8595.3|8594.9|8593.4|155
1705317000000|2024-01-15 11:10:00|8596.1|8594.6|8596.7|8595.2|8596.7|8595.2|8595.7|8594.2|193
1705317300000|2024-01-15 11:15:00|8596.8|8595.3|8597.5|8596|8599.2|8597.7|8596.8|8595.3|177
1705317600000|2024-01-15 11:20:00|8597.4|8595.9|8598.3|8596.8|8598.9|8597.4|8597|8595.5|150
1705317900000|2024-01-15 11:25:00|8598.2|8596.7|8600.1|8598.6|8600.1|8598.6|8598|8596.5|153
1705318200000|2024-01-15 11:30:00|8600.2|8598.7|8597.8|8596.3|8600.7|8599.2|8597.6|8596.1|194
1705318500000|2024-01-15 11:35:00|8597.7|8596.2|8597.8|8596.3|8598.5|8597|8596.7|8595.2|160
1705318800000|2024-01-15 11:40:00|8597.9|8596.4|8597.4|8595.9|8598.4|8596.9|8596|8594.5|188
1705319100000|2024-01-15 11:45:00|8597.3|8595.8|8597.6|8596.1|8598.3|8596.8|8596.6|8595.1|157
1705319400000|2024-01-15 11:50:00|8597.5|8596|8596|8594.5|8597.6|8596.1|8595.9|8594.4|200
1705319700000|2024-01-15 11:55:00|8595.9|8594.4|8597.8|8596.3|8598.6|8597.1|8595.9|8594.4|169
1705320000000|2024-01-15 12:00:00|8597.9|8596.4|8598.9|8597.4|8599|8597.5|8596.8|8595.3|242
1705320300000|2024-01-15 12:05:00|8598.7|8597.2|8599.9|8598.4|8599.9|8598.4|8598.3|8596.8|211
1705320600000|2024-01-15 12:10:00|8600|8598.5|8601.3|8599.8|8601.4|8599.9|8599.2|8597.7|194
1705320900000|2024-01-15 12:15:00|8601.2|8599.7|8600.9|8599.4|8601.8|8600.3|8600.6|8599.1|213
1705321200000|2024-01-15 12:20:00|8600.8|8599.3|8599.7|8598.2|8601.7|8600.2|8599.6|8598.1|210
1705321500000|2024-01-15 12:25:00|8599.8|8598.3|8602.5|8601|8603.2|8601.7|8599.6|8598.1|244
1705321800000|2024-01-15 12:30:00|8602.7|8601.2|8604.5|8603|8604.8|8603.3|8602.2|8600.7|246
1705322100000|2024-01-15 12:35:00|8604.4|8602.9|8605.6|8604.1|8605.7|8604.2|8603.8|8602.3|235
1705322400000|2024-01-15 12:40:00|8605.5|8604|8608.5|8607|8610|8608.5|8605.5|8604|332
1705322700000|2024-01-15 12:45:00|8608.6|8607.1|8612.5|8611|8612.7|8611.2|8608.5|8607|254
1705323000000|2024-01-15 12:50:00|8612.6|8611.1|8611.3|8609.8|8612.6|8611.1|8609.4|8607.9|252
1705323300000|2024-01-15 12:55:00|8611.4|8609.9|8609.3|8607.8|8612.6|8611.1|8609.1|8607.6|292
1705323600000|2024-01-15 13:00:00|8609.4|8607.9|8608.8|8607.3|8610.5|8609|8608.8|8607.3|278
1705323900000|2024-01-15 13:05:00|8608.9|8607.4|8608.1|8606.6|8609.3|8607.8|8607.4|8605.9|239
1705324200000|2024-01-15 13:10:00|8608.2|8606.7|8609.6|8608.1|8610.2|8608.7|8607.7|8606.2|296
1705324500000|2024-01-15 13:15:00|8609.5|8608|8610.1|8608.6|8610.2|8608.7|8608.6|8607.1|240
1705324800000|2024-01-15 13:20:00|8610|8608.5|8610.8|8609.3|8611.3|8609.8|8609.5|8608|223
1705325100000|2024-01-15 13:25:00|8610.7|8609.2|8610.8|8609.3|8611.2|8609.7|8610|8608.5|226
1705325400000|2024-01-15 13:30:00|8610.9|8609.4|8610.6|8609.1|8612.3|8610.8|8610.2|8608.7|260
1705325700000|2024-01-15 13:35:00|8610.7|8609.2|8608.9|8607.4|8610.7|8609.2|8607.8|8606.3|179
1705326000000|2024-01-15 13:40:00|8608.8|8607.3|8607.7|8606.2|8609.6|8608.1|8607.4|8605.9|192
1705326300000|2024-01-15 13:45:00|8607.6|8606.1|8608.4|8606.9|8608.4|8606.9|8606.4|8604.9|198
1705326600000|2024-01-15 13:50:00|8608.3|8606.8|8605.4|8603.9|8608.5|8607|8605.3|8603.8|200
1705326900000|2024-01-15 13:55:00|8605.2|8603.7|8604.5|8603|8605.9|8604.4|8603.8|8602.3|215
1705327200000|2024-01-15 14:00:00|8604.4|8602.9|8604.2|8602.7|8604.8|8603.3|8603.1|8601.6|291
1705327500000|2024-01-15 14:05:00|8604.1|8602.6|8601.5|8600|8605|8603.5|8601|8599.5|289
1705327800000|2024-01-15 14:10:00|8601.4|8599.9|8602|8600.5|8602.5|8601|8601.1|8599.6|201
1705328100000|2024-01-15 14:15:00|8602.3|8600.8|8601|8599.5|8602.3|8600.8|8600.9|8599.4|173
1705328400000|2024-01-15 14:20:00|8601.1|8599.6|8601.4|8599.9|8603.1|8601.6|8600.9|8599.4|228
1705328700000|2024-01-15 14:25:00|8601.3|8599.8|8601.8|8600.3|8602.5|8601|8601.1|8599.6|221
1705329000000|2024-01-15 14:30:00|8601.7|8600.2|8602.9|8601.4|8603.4|8601.9|8601.5|8600|181
1705329300000|2024-01-15 14:35:00|8603|8601.5|8604.4|8602.9|8604.6|8603.1|8602.3|8600.8|160
1705329600000|2024-01-15 14:40:00|8604.5|8603|8605.6|8604.1|8606.8|8605.3|8604.4|8602.9|181
1705329900000|2024-01-15 14:45:00|8605.9|8604.4|8605|8603.5|8606.3|8604.8|8604.6|8603.1|200
1705330200000|2024-01-15 14:50:00|8604.9|8603.4|8606.2|8604.7|8606.8|8605.3|8604.9|8603.4|191
1705330500000|2024-01-15 14:55:00|8606.3|8604.8|8605.7|8604.2|8606.5|8605|8605.2|8603.7|173
1705330800000|2024-01-15 15:00:00|8605.8|8604.3|8606.2|8604.7|8606.4|8604.9|8605.6|8604.1|217
1705331100000|2024-01-15 15:05:00|8606.3|8604.8|8606|8604.5|8607.3|8605.8|8605.7|8604.2|175
1705331400000|2024-01-15 15:10:00|8606.1|8604.6|8604.4|8602.9|8606.1|8604.6|8603.8|8602.3|273
1705331700000|2024-01-15 15:15:00|8604.3|8602.8|8604.4|8602.9|8605.3|8603.8|8603.8|8602.3|213
1705332000000|2024-01-15 15:20:00|8604.5|8603|8601.6|8600.1|8605|8603.5|8601.5|8600|180
1705332300000|2024-01-15 15:25:00|8601.5|8600|8601.5|8600|8602.5|8601|8600.6|8599.1|226
1705332600000|2024-01-15 15:30:00|8601.3|8599.8|8602.3|8600.8|8602.9|8601.4|8600|8598.5|210
1705332900000|2024-01-15 15:35:00|8602.2|8600.7|8601.9|8600.4|8602.5|8601|8600.6|8599.1|194
1705333200000|2024-01-15 15:40:00|8601.8|8600.3|8602.2|8600.7|8602.8|8601.3|8600.9|8599.4|252
1705333500000|2024-01-15 15:45:00|8602.3|8600.8|8600.9|8599.4|8603.2|8601.7|8600.4|8598.9|252
1705333800000|2024-01-15 15:50:00|8601|8599.5|8602.3|8600.8|8603|8601.5|8600.6|8599.1|290
1705334100000|2024-01-15 15:55:00|8602.2|8600.7|8601.7|8600.2|8603.6|8602.1|8601.4|8599.9|274
1705334400000|2024-01-15 16:00:00|8601.8|8600.3|8601.6|8600.1|8602.9|8601.4|8600.6|8599.1|244
1705334700000|2024-01-15 16:05:00|8601.8|8600.3|8600.7|8599.2|8601.8|8600.3|8600.1|8598.6|189
1705335000000|2024-01-15 16:10:00|8600.6|8599.1|8599.8|8598.3|8600.8|8599.3|8599.5|8598|200
1705335300000|2024-01-15 16:15:00|8599.7|8598.2|8598.6|8597.1|8600.3|8598.8|8598.1|8596.6|179
1705335600000|2024-01-15 16:20:00|8598.5|8597|8599.2|8597.7|8599.6|8598.1|8598.4|8596.9|111
1705335900000|2024-01-15 16:25:00|8599.1|8597.6|8599.5|8598|8599.8|8598.3|8596.8|8595.3|136
1705336200000|2024-01-15 16:30:00|8599.2|8597.7|8600.3|8598.8|8600.3|8598.8|8598.3|8596.8|172
1705336500000|2024-01-15 16:35:00|8600.4|8598.9|8599.9|8598.4|8600.5|8599|8598.9|8597.4|123
1705336800000|2024-01-15 16:40:00|8599.8|8598.3|8600.9|8599.4|8602.1|8600.6|8599.7|8598.2|158
1705337100000|2024-01-15 16:45:00|8601|8599.5|8600.4|8598.9|8602.4|8600.9|8599.9|8598.4|115
1705337400000|2024-01-15 16:50:00|8600.5|8599|8600.5|8599|8601.2|8599.7|8600.3|8598.8|95
1705337700000|2024-01-15 16:55:00|8600.7|8599.2|8601|8599.5|8602.3|8600.8|8600.7|8599.2|84
1705338000000|2024-01-15 17:00:00|8601.1|8599.6|8600.8|8599.3|8601.2|8599.7|8600|8598.5|126
1705338300000|2024-01-15 17:05:00|8600.7|8599.2|8601.5|8600|8602.3|8600.8|8600.7|8599.2|98
1705338600000|2024-01-15 17:10:00|8601.4|8599.9|8602|8600.5|8602.2|8600.7|8600.8|8599.3|135
1705338900000|2024-01-15 17:15:00|8601.9|8600.4|8601.1|8599.6|8601.9|8600.4|8601|8599.5|126
1705339200000|2024-01-15 17:20:00|8601|8599.5|8601.1|8599.6|8601.2|8599.7|8600.7|8599.2|97
1705339500000|2024-01-15 17:25:00|8601.2|8599.7|8600.6|8599.1|8601.4|8599.9|8600.3|8598.8|80
1705339800000|2024-01-15 17:30:00|8600.5|8599|8601.5|8600|8602.1|8600.6|8600.3|8598.8|123
1705340100000|2024-01-15 17:35:00|8601.6|8600.1|8602.4|8600.9|8602.6|8601.1|8601.5|8600|122
1705340400000|2024-01-15 17:40:00|8602.3|8600.8|8603.5|8602|8603.7|8602.2|8602.1|8600.6|110
1705340700000|2024-01-15 17:45:00|8603.6|8602.1|8603.4|8601.9|8603.6|8602.1|8603|8601.5|105
1705341000000|2024-01-15 17:50:00|8603.5|8602|8602.6|8601.1|8603.7|8602.2|8602.5|8601|87
1705341300000|2024-01-15 17:55:00|8602.7|8601.2|8601.5|8600|8602.7|8601.2|8601.3|8599.8|90
1705341600000|2024-01-15 18:00:00|8601.6|8600.1|8601.5|8600|8601.6|8600.1|8601.2|8599.7|47
1705341900000|2024-01-15 18:05:00|8601.4|8599.9|8602|8600.5|8602|8600.5|8601.4|8599.9|19
1705342200000|2024-01-15 18:10:00|8601.9|8600.4|8602.7|8601.2|8603|8601.5|8601.9|8600.4|46
1705342500000|2024-01-15 18:15:00|8602.8|8601.3|8603.1|8601.6|8603.2|8601.7|8602.6|8601.1|21
1705342800000|2024-01-15 18:20:00|8603.2|8601.7|8603.6|8602.1|8604|8602.5|8603.1|8601.6|20
1705343100000|2024-01-15 18:25:00|8603.7|8602.2|8603.8|8602.3|8604|8602.5|8603.4|8601.9|50
1705343400000|2024-01-15 18:30:00|8603.7|8602.2|8603.8|8602.3|8603.9|8602.4|8603.5|8602|34
1705343700000|2024-01-15 18:35:00|8603.9|8602.4|8603.5|8602|8603.9|8602.4|8603.4|8601.9|33
1705344000000|2024-01-15 18:40:00|8603.4|8601.9|8603.6|8602.1|8603.6|8602.1|8603.4|8601.9|19
1705344300000|2024-01-15 18:45:00|8603.5|8602|8603.5|8602|8603.6|8602.1|8603.5|8602|19
1705344600000|2024-01-15 18:50:00|8603.7|8602.2|8603.7|8602.2|8603.8|8602.3|8603.6|8602.1|19
1705344900000|2024-01-15 18:55:00|8603.6|8602.1|8603.5|8602|8603.8|8602.3|8603.2|8601.7|60
1705345200000|2024-01-15 19:00:00|8603.6|8602.1|8604.3|8602.8|8604.4|8602.9|8603.5|8602|66
1705345500000|2024-01-15 19:05:00|8604.4|8602.9|8604.5|8603|8604.7|8603.2|8604.3|8602.8|37
1705345800000|2024-01-15 19:10:00|8604.6|8603.1|8605.5|8604|8605.6|8604.1|8604.5|8603|44
1705346100000|2024-01-15 19:15:00|8605.6|8604.1|8604.8|8603.3|8605.6|8604.1|8604.7|8603.2|60
1705346400000|2024-01-15 19:20:00|8604.9|8603.4|8605.1|8603.6|8605.2|8603.7|8604.7|8603.2|60
1705346700000|2024-01-15 19:25:00|8605.2|8603.7|8605.1|8603.6|8605.2|8603.7|8604.8|8603.3|25
1705347000000|2024-01-15 19:30:00|8605|8603.5|8605|8603.5|8605.2|8603.7|8605|8603.5|24
1705347300000|2024-01-15 19:35:00|8605.1|8603.6|8605|8603.5|8605.6|8604.1|8605|8603.5|27
1705347600000|2024-01-15 19:40:00|8605.1|8603.6|8604.5|8603|8605.1|8603.6|8604.1|8602.6|43
1705347900000|2024-01-15 19:45:00|8604.9|8603.4|8605|8603.5|8605.1|8603.6|8604.8|8603.3|16
1705348200000|2024-01-15 19:50:00|8604.9|8603.4|8605.1|8603.6|8605.4|8603.9|8604.9|8603.4|31
1705348500000|2024-01-15 19:55:00|8605.2|8603.7|8605.1|8603.6|8605.2|8603.7|8604.7|8603.2|37
1705348800000|2024-01-15 20:00:00|8605.2|8603.7|8604.8|8603.3|8605.2|8603.7|8604.6|8603.1|18
1705349100000|2024-01-15 20:05:00|8604.7|8603.2|8604.9|8603.4|8604.9|8603.4|8604.7|8603.2|15
1705349400000|2024-01-15 20:10:00|8604.8|8603.3|8604.7|8603.2|8604.9|8603.7|8604.6|8603.2|11
1705349700000|2024-01-15 20:15:00|8604.8|8603.3|8604.5|8603|8604.8|8603.3|8604.2|8602.7|39
1705350000000|2024-01-15 20:20:00|8604.6|8603.1|8604.4|8602.9|8604.7|8603.2|8604.1|8602.6|33
1705350300000|2024-01-15 20:25:00|8604.6|8603.1|8604.9|8603.4|8604.9|8603.4|8604.6|8603.1|52
1705350600000|2024-01-15 20:30:00|8604.8|8603.3|8604.6|8603.1|8604.9|8603.4|8604.3|8602.8|54
1705350900000|2024-01-15 20:35:00|8604.5|8603|8604.3|8602.8|8604.6|8603.1|8604.2|8602.7|54
1705351200000|2024-01-15 20:40:00|8604.2|8602.7|8604.7|8603.2|8604.7|8603.2|8604.1|8602.6|80
1705351500000|2024-01-15 20:45:00|8604.8|8603.3|8604.8|8603.3|8604.9|8603.4|8604.6|8603.1|29
1705351800000|2024-01-15 20:50:00|8604.7|8603.2|8604.8|8603.3|8605.3|8603.8|8604.7|8603.2|48
1705352100000|2024-01-15 20:55:00|8604.9|8603.4|8606.2|8604.7|8606.2|8604.7|8604.8|8603.3|60
1705352400000|2024-01-15 21:00:00|8606.1|8604.6|8605.1|8603.6|8606.2|8604.7|8604.9|8603.4|51
1705352700000|2024-01-15 21:05:00|8605|8603.5|8605|8603.5|8605.1|8603.6|8604.9|8603.4|19
1705353000000|2024-01-15 21:10:00|8604.9|8603.4|8604.9|8603.4|8605|8603.5|8604.8|8603.3|18
1705353300000|2024-01-15 21:15:00|8604.8|8603.3|8604.6|8603.1|8605|8603.5|8604.6|8603.1|16
1705353600000|2024-01-15 21:20:00|8604.7|8603.2|8605.1|8603.6|8605.4|8603.9|8604.7|8603.2|34
1705353900000|2024-01-15 21:25:00|8605|8603.5|8604.6|8603.1|8605|8603.5|8604.5|8603|59
1705354200000|2024-01-15 21:30:00|8604.7|8603.2|8604.7|8603.2|8604.8|8603.3|8604.7|8603.2|23
1705354500000|2024-01-15 21:35:00|8604.6|8603.1|8604.5|8603|8604.6|8603.1|8604.4|8602.9|12
1705354800000|2024-01-15 21:40:00|8604.4|8602.9|8604.1|8602.6|8604.4|8602.9|8604|8602.5|14
1705355100000|2024-01-15 21:45:00|8604.2|8602.7|8604.8|8603.3|8604.9|8603.4|8604.1|8602.6|29
1705355400000|2024-01-15 21:50:00|8604.9|8603.4|8605|8603.5|8605.1|8603.6|8604.9|8603.4|57
1705355700000|2024-01-15 21:55:00|8605.5|8603.1|8608.5|8600|8608.5|8603.5|8604.7|8600|88
1705356000000|2024-01-15 22:00:00|8609.3|8597.4|8609|8597.1|8609.6|8597.7|8606|8594.1|31
1705356300000|2024-01-15 22:05:00|8607.7|8595.8|8607|8595.1|8608.8|8596.9|8607|8595.1|43
1705356600000|2024-01-15 22:10:00|8607.3|8595.4|8609.3|8597.4|8609.4|8597.5|8607.3|8595.4|34
1705356900000|2024-01-15 22:15:00|8609.2|8597.3|8609.6|8597.7|8609.6|8597.7|8608.1|8596.2|72
1705357200000|2024-01-15 22:20:00|8609.4|8597.5|8608.7|8596.8|8609.6|8597.7|8608.6|8596.7|131
1705357500000|2024-01-15 22:25:00|8610.1|8598.2|8609.8|8597.9|8610.2|8598.3|8609.1|8597.2|26
1705357800000|2024-01-15 22:30:00|8609.9|8598|8610.2|8598.3|8610.5|8598.6|8609.7|8597.8|25
1705358100000|2024-01-15 22:35:00|8610.1|8598.2|8609.8|8597.9|8611.5|8599.6|8609.5|8597.6|79
1705358400000|2024-01-15 22:40:00|8610|8598.1|8609.7|8597.8|8610.2|8598.3|8609.5|8597.6|42
1705358700000|2024-01-15 22:45:00|8610|8598.1|8609.7|8597.8|8610.2|8599.1|8607.7|8597.5|57
1705359000000|2024-01-15 22:50:00|8609.8|8597.9|8610.1|8598.2|8610.4|8598.5|8609.7|8597.8|110
1705359300000|2024-01-15 22:55:00|8610|8598.1|8607.5|8599.9|8610.4|8602.6|8604.8|8598|99
1705359600000|2024-01-15 23:00:00|8604.8|8602.4|8605.6|8603.2|8607.6|8603.9|8604.1|8599.3|171
1705359900000|2024-01-15 23:05:00|8605.1|8603.6|8605.3|8603.8|8605.8|8604.3|8604.9|8603.4|51
1705360200000|2024-01-15 23:10:00|8605.4|8603.9|8606.5|8605|8606.6|8605.1|8605.3|8603.8|91
1705360500000|2024-01-15 23:15:00|8606.4|8604.9|8606.3|8604.8|8606.6|8605.1|8605.8|8604.3|66
1705360800000|2024-01-15 23:20:00|8606.4|8604.9|8606.5|8605|8606.9|8605.4|8606.3|8604.8|81
1705361100000|2024-01-15 23:25:00|8606.6|8605.1|8607.4|8605.9|8607.6|8606.1|8606.6|8605.1|80
1705361400000|2024-01-15 23:30:00|8607.5|8606|8607.6|8606.1|8608.1|8606.6|8607.4|8605.9|95
1705361700000|2024-01-15 23:35:00|8607.7|8606.2|8609|8607.5|8609|8607.5|8607.6|8606.1|90
1705362000000|2024-01-15 23:40:00|8609.1|8607.6|8609.7|8608.2|8609.7|8608.2|8609|8607.5|72
1705362300000|2024-01-15 23:45:00|8609.6|8608.1|8609.4|8607.9|8609.7|8608.2|8609|8607.5|52
1705362600000|2024-01-15 23:50:00|8609.3|8607.8|8608.4|8606.9|8609.5|8608|8608|8606.5|86
1705362900000|2024-01-15 23:55:00|8608.5|8607|8608.4|8606.9|8608.9|8607.4|8608|8606.5|91
1705363200000|2024-01-16 00:00:00|8608.5|8607|8608.6|8607.1|8609.7|8608.2|8608|8606.5|132
1705363500000|2024-01-16 00:05:00|8608.5|8607|8609|8607.5|8609.3|8607.8|8608.5|8607|131
1705363800000|2024-01-16 00:10:00|8609.1|8607.6|8609|8607.5|8609.6|8608.1|8608.9|8607.4|147
1705364100000|2024-01-16 00:15:00|8609.1|8607.6|8608.9|8607.4|8609.6|8608.1|8608.7|8607.2|106
1705364400000|2024-01-16 00:20:00|8608.8|8607.3|8609.3|8607.8|8609.9|8608.4|8608.1|8606.6|138
1705364700000|2024-01-16 00:25:00|8609.2|8607.7|8608.2|8606.7|8609.6|8608.1|8608.1|8606.6|150
1705365000000|2024-01-16 00:30:00|8608.3|8606.8|8608.3|8606.8|8608.7|8607.2|8608|8606.5|97
1705365300000|2024-01-16 00:35:00|8608.2|8606.7|8607.9|8606.4|8609.2|8607.7|8607.7|8606.2|136
1705365600000|2024-01-16 00:40:00|8607.8|8606.3|8607.1|8605.6|8608.1|8606.6|8606.7|8605.2|229
1705365900000|2024-01-16 00:45:00|8607.2|8605.7|8607.4|8605.9|8608.6|8607.1|8607|8605.5|118
1705366200000|2024-01-16 00:50:00|8607.5|8606|8606|8604.5|8607.9|8606.4|8605.4|8603.9|235
1705366500000|2024-01-16 00:55:00|8606.5|8605|8604.1|8602.6|8606.6|8605.1|8603.6|8602.1|240
1705366800000|2024-01-16 01:00:00|8604.2|8602.7|8606.2|8604.7|8607.3|8605.8|8604.2|8602.7|304
1705367100000|2024-01-16 01:05:00|8606.3|8604.8|8608.5|8607|8608.5|8607|8605.7|8604.2|331
1705367400000|2024-01-16 01:10:00|8608.6|8607.1|8607.1|8605.6|8610|8608.5|8606.3|8604.8|300
1705367700000|2024-01-16 01:15:00|8607.3|8605.8|8605.9|8604.4|8607.3|8605.8|8605.3|8603.8|257
1705368000000|2024-01-16 01:20:00|8605.8|8604.3|8604.6|8603.1|8606.2|8604.7|8604.3|8602.8|230
1705368300000|2024-01-16 01:25:00|8604.5|8603|8605.6|8604.1|8606.1|8604.6|8604.2|8602.7|204
1705368600000|2024-01-16 01:30:00|8605.7|8604.2|8606.5|8605|8606.9|8605.4|8605.5|8604|260
1705368900000|2024-01-16 01:35:00|8606.6|8605.1|8608.4|8606.9|8608.5|8607|8606.3|8604.8|211
1705369200000|2024-01-16 01:40:00|8608.3|8606.8|8608.8|8607.3|8609|8607.5|8608.2|8606.7|155
1705369500000|2024-01-16 01:45:00|8608.7|8607.2|8608.1|8606.6|8609.3|8607.8|8608.1|8606.6|148
1705369800000|2024-01-16 01:50:00|8608.2|8606.7|8608.1|8606.6|8608.5|8607|8607.8|8606.3|158
1705370100000|2024-01-16 01:55:00|8608.2|8606.7|8608.4|8606.9|8608.5|8607|8607.9|8606.4|166
1705370400000|2024-01-16 02:00:00|8608.5|8607|8608.5|8607|8609.5|8608|8608.2|8606.7|174
1705370700000|2024-01-16 02:05:00|8608.6|8607.1|8608.2|8606.7|8608.6|8607.1|8607.4|8605.9|134
1705371000000|2024-01-16 02:10:00|8608.1|8606.6|8609.4|8607.9|8609.6|8608.1|8607.8|8606.3|130
1705371300000|2024-01-16 02:15:00|8609.5|8608|8609.2|8607.7|8609.5|8608|8609.1|8607.6|119
1705371600000|2024-01-16 02:20:00|8609.1|8607.6|8610.3|8608.8|8610.9|8609.4|8609.1|8607.6|114
1705371900000|2024-01-16 02:25:00|8610.2|8608.7|8611.5|8610|8612|8610.5|8610|8608.5|152
1705372200000|2024-01-16 02:30:00|8611.6|8610.1|8611.9|8610.4|8612.2|8610.7|8611.3|8609.8|167
1705372500000|2024-01-16 02:35:00|8611.8|8610.3|8611.6|8610.1|8612.8|8611.3|8611.3|8609.8|115
1705372800000|2024-01-16 02:40:00|8611.5|8610|8612.4|8610.9|8612.4|8610.9|8611.5|8610|109
1705373100000|2024-01-16 02:45:00|8612.3|8610.8|8612.6|8611.1|8612.9|8611.4|8612|8610.5|142
1705373400000|2024-01-16 02:50:00|8612.7|8611.2|8611.5|8610|8612.9|8611.4|8611.3|8609.8|141
1705373700000|2024-01-16 02:55:00|8611.4|8609.9|8612.1|8610.6|8612.4|8610.9|8611.4|8609.9|131
1705374000000|2024-01-16 03:00:00|8612.2|8610.7|8611.8|8610.3|8612.2|8610.7|8610.4|8608.9|147
1705374300000|2024-01-16 03:05:00|8611.7|8610.2|8611.1|8609.6|8611.9|8610.4|8610.8|8609.3|107
1705374600000|2024-01-16 03:10:00|8611|8609.5|8610.9|8609.4|8611.6|8610.1|8610.5|8609|102
1705374900000|2024-01-16 03:15:00|8610.8|8609.3|8610.8|8609.3|8611.1|8609.6|8610.4|8608.9|91
1705375200000|2024-01-16 03:20:00|8610.7|8609.2|8611.2|8609.7|8611.4|8609.9|8610.5|8609|131
1705375500000|2024-01-16 03:25:00|8611.3|8609.8|8611.2|8609.7|8611.3|8609.8|8610.5|8609|106
1705375800000|2024-01-16 03:30:00|8611.3|8609.8|8610|8608.5|8611.4|8609.9|8609.7|8608.2|157
1705376100000|2024-01-16 03:35:00|8609.9|8608.4|8610.2|8608.7|8610.7|8609.2|8609.6|8608.1|136
1705376400000|2024-01-16 03:40:00|8610.3|8608.8|8611.2|8609.7|8611.5|8610|8609.6|8608.1|154
1705376700000|2024-01-16 03:45:00|8611.1|8609.6|8610.6|8609.1|8611.6|8610.1|8610.6|8609.1|91
1705377000000|2024-01-16 03:50:00|8610.5|8609|8609.7|8608.2|8610.6|8609.1|8609.5|8608|104
1705377300000|2024-01-16 03:55:00|8609.8|8608.3|8610.4|8608.9|8610.5|8609|8609.5|8608|104
1705377600000|2024-01-16 04:00:00|8610.3|8608.8|8611.1|8609.6|8611.1|8609.6|8610.3|8608.8|79
1705377900000|2024-01-16 04:05:00|8611|8609.5|8610.5|8609|8611|8609.5|8609.9|8608.4|66
1705378200000|2024-01-16 04:10:00|8610.4|8608.9|8610.7|8609.2|8610.8|8609.3|8610.2|8608.7|73
1705378500000|2024-01-16 04:15:00|8610.8|8609.3|8610.6|8609.1|8610.9|8609.4|8610.4|8608.9|82
1705378800000|2024-01-16 04:20:00|8610.7|8609.2|8609.4|8607.9|8610.9|8609.4|8609.3|8607.8|84
1705379100000|2024-01-16 04:25:00|8609.5|8608|8609.5|8608|8609.6|8608.1|8609.2|8607.7|72
1705379400000|2024-01-16 04:30:00|8609.4|8607.9|8609.7|8608.2|8610|8608.5|8609.4|8607.9|88
1705379700000|2024-01-16 04:35:00|8609.6|8608.1|8609.2|8607.7|8609.7|8608.2|8608.9|8607.4|67
1705380000000|2024-01-16 04:40:00|8609.1|8607.6|8609.7|8608.2|8609.7|8608.2|8608.9|8607.4|79
1705380300000|2024-01-16 04:45:00|8609.6|8608.1|8610|8608.5|8610.6|8609.1|8609.6|8608.1|120
1705380600000|2024-01-16 04:50:00|8610.1|8608.6|8609.5|8608|8610.4|8608.9|8609.5|8608|124
1705380900000|2024-01-16 04:55:00|8609.6|8608.1|8610.3|8608.8|8610.4|8608.9|8608.1|8606.6|145
1705381200000|2024-01-16 05:00:00|8610.4|8608.9|8608.8|8607.3|8610.5|8609|8608.7|8607.2|107
1705381500000|2024-01-16 05:05:00|8608.9|8607.4|8608.7|8607.2|8609.1|8607.6|8608.4|8606.9|102
1705381800000|2024-01-16 05:10:00|8608.8|8607.3|8608.5|8607|8608.9|8607.4|8608.1|8606.6|112
1705382100000|2024-01-16 05:15:00|8608.4|8606.9|8608.9|8607.4|8609|8607.5|8608.3|8606.8|97
1705382400000|2024-01-16 05:20:00|8608.8|8607.3|8608.7|8607.2|8609.3|8607.8|8608.6|8607.1|94
1705382700000|2024-01-16 05:25:00|8608.8|8607.3|8608.7|8607.2|8609|8607.5|8608.6|8607.1|66
1705383000000|2024-01-16 05:30:00|8608.8|8607.3|8608.7|8607.2|8609.4|8607.9|8607.9|8606.4|120
1705383300000|2024-01-16 05:35:00|8608.8|8607.3|8608.6|8607.1|8609.1|8607.6|8608.5|8607|75
1705383600000|2024-01-16 05:40:00|8608.7|8607.2|8608.5|8607|8609.3|8607.8|8608.5|8607|91
1705383900000|2024-01-16 05:45:00|8608.4|8606.9|8607.6|8606.1|8608.6|8607.1|8607.4|8605.9|136
1705384200000|2024-01-16 05:50:00|8607.5|8606|8607.8|8606.3|8608.1|8606.6|8607.2|8605.7|101
1705384500000|2024-01-16 05:55:00|8607.7|8606.2|8608.7|8607.2|8608.8|8607.3|8607.6|8606.1|147
1705384800000|2024-01-16 06:00:00|8608.6|8607.1|8608.6|8607.1|8608.8|8607.3|8608.1|8606.6|150
1705385100000|2024-01-16 06:05:00|8608.7|8607.2|8608.6|8607.1|8608.8|8607.3|8608|8606.5|98
1705385400000|2024-01-16 06:10:00|8608.5|8607|8609.6|8608.1|8609.6|8608.1|8608.3|8606.8|135
1705385700000|2024-01-16 06:15:00|8609.5|8608|8609.4|8607.9|8610.6|8609.1|8609.2|8607.7|133
1705386000000|2024-01-16 06:20:00|8609.5|8608|8610.2|8608.7|8610.2|8608.7|8609.2|8607.7|144
1705386300000|2024-01-16 06:25:00|8610.1|8608.6|8611.6|8610.1|8611.6|8610.1|8610.1|8608.6|109
1705386600000|2024-01-16 06:30:00|8611.5|8610|8611.4|8609.9|8612.3|8610.8|8611.2|8609.7|157
1705386900000|2024-01-16 06:35:00|8611.5|8610|8611.5|8610|8612.3|8610.8|8611.2|8609.7|110
1705387200000|2024-01-16 06:40:00|8611.4|8609.9|8609.4|8607.9|8611.6|8610.1|8609.4|8607.9|107
1705387500000|2024-01-16 06:45:00|8609.5|8608|8610.5|8609|8610.8|8609.3|8609.3|8607.8|138
1705387800000|2024-01-16 06:50:00|8610.4|8608.9|8609.2|8607.7|8610.9|8609.4|8608.7|8607.2|218
1705388100000|2024-01-16 06:55:00|8609.1|8607.6|8611.6|8600.6|8611.9|8608|8607.3|8600.6|172
1705388400000|2024-01-16 07:00:00|8609.1|8607.6|8615.7|8614.2|8620.4|8618.9|8607.5|8602.5|652
1705388700000|2024-01-16 07:05:00|8615.9|8614.4|8616.8|8615.3|8617.3|8615.8|8615.5|8614|288
1705389000000|2024-01-16 07:10:00|8616.7|8615.2|8616.6|8615.1|8617.1|8615.6|8614.3|8612.8|301
1705389300000|2024-01-16 07:15:00|8616.5|8615|8615.7|8614.2|8617.5|8616|8615.2|8613.7|247
1705389600000|2024-01-16 07:20:00|8615.6|8614.1|8616|8614.5|8616.5|8615|8614.5|8613|222
1705389900000|2024-01-16 07:25:00|8616.1|8614.6|8616.8|8615.3|8618.6|8617.1|8616|8614.5|206
1705390200000|2024-01-16 07:30:00|8616.9|8615.4|8620|8618.5|8621.1|8619.6|8616.4|8614.9|263
1705390500000|2024-01-16 07:35:00|8620.1|8618.6|8616.9|8615.4|8620.6|8619.1|8616.7|8615.2|234
1705390800000|2024-01-16 07:40:00|8616.8|8615.3|8613.6|8612.1|8616.9|8615.4|8613|8611.5|281
1705391100000|2024-01-16 07:45:00|8613.4|8611.9|8612.9|8611.4|8613.9|8612.4|8612|8610.5|170
1705391400000|2024-01-16 07:50:00|8612.8|8611.3|8617|8615.5|8617.3|8615.8|8612.8|8611.3|233
1705391700000|2024-01-16 07:55:00|8616.9|8615.4|8616.3|8614.8|8617.5|8616|8615.5|8614|271
1705392000000|2024-01-16 08:00:00|8616.2|8614.7|8614.5|8613|8616.2|8614.7|8613.9|8612.4|370
1705392300000|2024-01-16 08:05:00|8614.6|8613.1|8617.5|8616|8618.6|8617.1|8614.5|8613|414
1705392600000|2024-01-16 08:10:00|8617.4|8615.9|8618|8616.5|8618.4|8616.9|8616.3|8614.8|330
1705392900000|2024-01-16 08:15:00|8618.1|8616.6|8616.7|8615.2|8618.2|8616.7|8615.4|8613.9|355
1705393200000|2024-01-16 08:20:00|8616.8|8615.3|8617.4|8615.9|8619.1|8617.6|8616.6|8615.1|410
1705393500000|2024-01-16 08:25:00|8617.5|8616|8618.4|8616.9|8619.2|8617.7|8616.5|8615|380
1705393800000|2024-01-16 08:30:00|8618.3|8616.8|8617.9|8616.4|8619|8617.5|8615.7|8614.2|448
1705394100000|2024-01-16 08:35:00|8617.8|8616.3|8614.6|8613.1|8617.9|8616.4|8614.6|8613.1|446
1705394400000|2024-01-16 08:40:00|8614.7|8613.2|8613.8|8612.3|8615.7|8614.2|8611.8|8610.3|410
1705394700000|2024-01-16 08:45:00|8613.7|8612.2|8612|8610.5|8614.2|8612.7|8611.2|8609.7|313
1705395000000|2024-01-16 08:50:00|8612.1|8610.6|8612.5|8611|8614.7|8613.2|8611.5|8610|334
1705395300000|2024-01-16 08:55:00|8612.6|8611.1|8612.3|8610.8|8613.4|8611.9|8610.8|8609.3|418
1705395600000|2024-01-16 09:00:00|8612.1|8610.6|8606.2|8604.7|8612.1|8610.6|8605.6|8604.1|438
1705395900000|2024-01-16 09:05:00|8606.1|8604.6|8607|8605.5|8607.4|8605.9|8603.5|8602|374
1705396200000|2024-01-16 09:10:00|8607.1|8605.6|8606.1|8604.6|8607.3|8605.8|8605|8603.5|296
1705396500000|2024-01-16 09:15:00|8606|8604.5|8609.8|8608.3|8611.2|8609.7|8605|8603.5|303
1705396800000|2024-01-16 09:20:00|8609.5|8608|8609.8|8608.3|8611.9|8610.4|8609.3|8607.8|354
1705397100000|2024-01-16 09:25:00|8609.9|8608.4|8609.5|8608|8609.9|8608.4|8608|8606.5|309
1705397400000|2024-01-16 09:30:00|8609.3|8607.8|8607.8|8606.3|8609.8|8608.3|8607.5|8606|266
1705397700000|2024-01-16 09:35:00|8607.7|8606.2|8611.8|8610.3|8612.7|8611.2|8607.4|8605.9|239
1705398000000|2024-01-16 09:40:00|8611.7|8610.2|8614.5|8613|8614.6|8613.1|8610.8|8609.3|302
1705398300000|2024-01-16 09:45:00|8614.4|8612.9|8615.4|8613.9|8615.7|8614.2|8613.6|8612.1|267
1705398600000|2024-01-16 09:50:00|8615.6|8614.1|8612.8|8611.3|8616.1|8614.6|8611.9|8610.4|260
1705398900000|2024-01-16 09:55:00|8612.9|8611.4|8612.9|8611.4|8613.7|8612.2|8612.2|8610.7|231
1705399200000|2024-01-16 10:00:00|8612.8|8611.3|8611.8|8610.3|8615|8613.5|8611.6|8610.1|391
1705399500000|2024-01-16 10:05:00|8611.7|8610.2|8612.6|8611.1|8613.1|8611.6|8610.9|8609.4|249
1705399800000|2024-01-16 10:10:00|8612.7|8611.2|8611.5|8610|8613.3|8611.8|8611.1|8609.6|278
1705400100000|2024-01-16 10:15:00|8611.6|8610.1|8612.4|8610.9|8612.9|8611.4|8611.1|8609.6|230
1705400400000|2024-01-16 10:20:00|8612.5|8611|8614.1|8612.6|8614.3|8612.8|8612.3|8610.8|182
1705400700000|2024-01-16 10:25:00|8614.2|8612.7|8617|8615.5|8617.5|8616|8614.1|8612.6|236
1705401000000|2024-01-16 10:30:00|8617.1|8615.6|8616.3|8614.8|8619.6|8618.1|8615.7|8614.2|237
1705401300000|2024-01-16 10:35:00|8616.2|8614.7|8615.5|8614|8617.2|8615.7|8615.1|8613.6|192
1705401600000|2024-01-16 10:40:00|8615.4|8613.9|8615.3|8613.8|8617|8615.5|8613.9|8612.4|265
1705401900000|2024-01-16 10:45:00|8615.4|8613.9|8618.1|8616.6|8618.3|8616.8|8615.4|8613.9|226
1705402200000|2024-01-16 10:50:00|8618.2|8616.7|8616.1|8614.6|8618.5|8617|8615.9|8614.4|236
1705402500000|2024-01-16 10:55:00|8616|8614.5|8616.5|8615|8617.7|8616.2|8615.7|8614.2|310
1705402800000|2024-01-16 11:00:00|8616.6|8615.1|8615.4|8613.9|8617.4|8615.9|8615.1|8613.6|292
1705403100000|2024-01-16 11:05:00|8615.5|8614|8614.6|8613.1|8616.3|8614.8|8614.3|8612.8|229
1705403400000|2024-01-16 11:10:00|8614.8|8613.3|8617|8615.5|8617.5|8616|8614.7|8613.2|222
1705403700000|2024-01-16 11:15:00|8617.2|8615.7|8617.7|8616.2|8618.5|8617|8616.1|8614.6|293
1705404000000|2024-01-16 11:20:00|8617.5|8616|8616.4|8614.9|8618.5|8617|8616.2|8614.7|310
1705404300000|2024-01-16 11:25:00|8616.5|8615|8617.4|8615.9|8617.4|8615.9|8614.9|8613.4|259
1705404600000|2024-01-16 11:30:00|8617.5|8616|8618.7|8617.2|8619.2|8617.7|8617.4|8615.9|236
1705404900000|2024-01-16 11:35:00|8618.8|8617.3|8617.6|8616.1|8619.4|8617.9|8616.9|8615.4|233
1705405200000|2024-01-16 11:40:00|8617.7|8616.2|8618.2|8616.7|8618.8|8617.3|8617.1|8615.6|161
1705405500000|2024-01-16 11:45:00|8618.3|8616.8|8615|8613.5|8619.3|8617.8|8615|8613.5|239
1705405800000|2024-01-16 11:50:00|8614.8|8613.3|8616.1|8614.6|8616.7|8615.2|8614.8|8613.3|269
1705406100000|2024-01-16 11:55:00|8616.6|8615.1|8613.9|8612.4|8616.8|8615.3|8613.7|8612.2|261
1705406400000|2024-01-16 12:00:00|8613.8|8612.3|8613.3|8611.8|8614.6|8613.1|8613.2|8611.7|281
1705406700000|2024-01-16 12:05:00|8613.6|8612.1|8613.8|8612.3|8613.9|8612.4|8611.7|8610.2|188
1705407000000|2024-01-16 12:10:00|8613.6|8612.1|8612.5|8611|8614.2|8612.7|8611.4|8609.9|237
1705407300000|2024-01-16 12:15:00|8612.6|8611.1|8611|8609.5|8612.6|8611.1|8610.2|8608.7|236
1705407600000|2024-01-16 12:20:00|8610.9|8609.4|8610.7|8609.2|8611.5|8610|8610.3|8608.8|149
1705407900000|2024-01-16 12:25:00|8610.8|8609.3|8610.6|8609.1|8611.7|8610.2|8609.9|8608.4|177
1705408200000|2024-01-16 12:30:00|8610.5|8609|8612.7|8611.2|8613.3|8611.8|8610.1|8608.6|245
1705408500000|2024-01-16 12:35:00|8612.6|8611.1|8612.4|8610.9|8614.5|8613|8612.4|8610.9|179
1705408800000|2024-01-16 12:40:00|8612.3|8610.8|8611.7|8610.2|8612.8|8611.3|8610.7|8609.2|224
1705409100000|2024-01-16 12:45:00|8611.6|8610.1|8610.2|8608.7|8611.8|8610.3|8609.9|8608.4|177
1705409400000|2024-01-16 12:50:00|8610.3|8608.8|8610|8608.5|8610.7|8609.2|8608.2|8606.8|236
1705409700000|2024-01-16 12:55:00|8609.9|8608.4|8608.6|8607.1|8609.9|8608.4|8607|8605.5|338
1705410000000|2024-01-16 13:00:00|8608.5|8607|8608.9|8607.4|8609.9|8608.4|8608|8606.5|339
1705410300000|2024-01-16 13:05:00|8608.6|8607.1|8608.3|8606.8|8609.5|8608|8607.7|8606.2|229
1705410600000|2024-01-16 13:10:00|8608.1|8606.6|8606.2|8604.7|8608.4|8606.9|8605.1|8603.6|246
1705410900000|2024-01-16 13:15:00|8606.3|8604.8|8602.8|8601.3|8606.6|8605.1|8602.4|8600.9|268
1705411200000|2024-01-16 13:20:00|8602.6|8601.1|8604.1|8602.6|8604.4|8602.9|8601.5|8600|354
1705411500000|2024-01-16 13:25:00|8604.2|8602.7|8603.8|8602.3|8604.7|8603.2|8602.2|8600.7|265
1705411800000|2024-01-16 13:30:00|8603.1|8601.6|8602.8|8601.3|8604.3|8602.8|8600.9|8599.4|805
1705412100000|2024-01-16 13:35:00|8602.7|8601.2|8601.5|8600|8603.7|8602.2|8601.1|8599.6|475
1705412400000|2024-01-16 13:40:00|8601.7|8600.2|8600.2|8598.7|8602.1|8600.6|8598.1|8596.6|478
1705412700000|2024-01-16 13:45:00|8600.1|8598.6|8600|8598.5|8601|8599.5|8598.5|8597|471
1705413000000|2024-01-16 13:50:00|8599.9|8598.4|8601.5|8600|8602.3|8600.8|8599|8597.5|392
1705413300000|2024-01-16 13:55:00|8601.7|8600.2|8602.1|8600.6|8603.2|8601.7|8600.8|8599.3|394
1705413600000|2024-01-16 14:00:00|8602|8600.5|8601.3|8599.8|8602.2|8600.7|8598.8|8597.3|452
1705413900000|2024-01-16 14:05:00|8601.4|8599.9|8602.3|8600.8|8602.8|8601.3|8600.6|8599.1|350
1705414200000|2024-01-16 14:10:00|8602.1|8600.6|8599.2|8597.7|8602.5|8601|8596.8|8595.3|363
1705414500000|2024-01-16 14:15:00|8599.1|8597.6|8599.1|8597.6|8599.8|8598.3|8598.3|8596.8|391
1705414800000|2024-01-16 14:20:00|8599|8597.5|8600.6|8599.1|8600.6|8599.1|8596.9|8595.4|343
1705415100000|2024-01-16 14:25:00|8600.7|8599.2|8599|8597.5|8601.5|8600|8598.4|8596.9|347
1705415400000|2024-01-16 14:30:00|8598.9|8597.4|8599.1|8597.6|8600.8|8599.3|8598.2|8596.7|507
1705415700000|2024-01-16 14:35:00|8599|8597.5|8599.7|8598.2|8600.3|8598.8|8597.6|8596.1|354
1705416000000|2024-01-16 14:40:00|8599.8|8598.3|8599.4|8597.9|8600.8|8599.3|8598.2|8596.7|320
1705416300000|2024-01-16 14:45:00|8599.3|8597.8|8600|8598.5|8602.5|8601|8599|8597.5|319
1705416600000|2024-01-16 14:50:00|8599.9|8598.4|8597.9|8596.4|8600.6|8599.1|8597|8595.5|358
1705416900000|2024-01-16 14:55:00|8597.8|8596.3|8596.3|8594.8|8598|8596.5|8596|8594.5|309
1705417200000|2024-01-16 15:00:00|8596.2|8594.7|8596|8594.5|8597.1|8595.6|8594.7|8593.2|304
1705417500000|2024-01-16 15:05:00|8595.9|8594.4|8594|8592.5|8596.2|8594.7|8593|8591.5|335
1705417800000|2024-01-16 15:10:00|8593.9|8592.4|8592.4|8590.9|8594.6|8593.1|8592|8590.5|330
1705418100000|2024-01-16 15:15:00|8592.3|8590.8|8595.8|8594.3|8595.9|8594.4|8591.8|8590.5|317
1705418400000|2024-01-16 15:20:00|8595.9|8594.4|8599.5|8598|8600.4|8598.9|8595.7|8594.2|259
1705418700000|2024-01-16 15:25:00|8599.6|8598.1|8601.2|8599.7|8603.5|8602.3|8599.3|8597.8|351
1705419000000|2024-01-16 15:30:00|8601.1|8599.6|8597.7|8596.2|8601.7|8600.2|8597.4|8595.9|300
1705419300000|2024-01-16 15:35:00|8597.6|8596.1|8599.5|8598|8599.5|8598|8596.8|8595.3|315
1705419600000|2024-01-16 15:40:00|8599.6|8598.1|8600.4|8598.9|8600.6|8599.1|8598.6|8597.1|298
1705419900000|2024-01-16 15:45:00|8600.3|8598.8|8595|8593.5|8600.4|8598.9|8594.9|8593.4|303
1705420200000|2024-01-16 15:50:00|8594.8|8593.3|8595.8|8594.3|8597.5|8596.2|8594.7|8593.2|363
1705420500000|2024-01-16 15:55:00|8595.7|8594.2|8595.5|8594|8596.3|8594.8|8594.4|8592.9|322
1705420800000|2024-01-16 16:00:00|8595.6|8594.1|8597.5|8596|8598.3|8596.8|8594.1|8592.6|1004
1705421100000|2024-01-16 16:05:00|8597.4|8595.9|8596.7|8595.2|8597.6|8596.1|8594.3|8592.8|580
1705421400000|2024-01-16 16:10:00|8596.5|8595|8597.3|8595.8|8598|8596.5|8595.2|8593.7|587
1705421700000|2024-01-16 16:15:00|8597.2|8595.7|8594.2|8592.7|8597.9|8596.4|8594|8592.5|549
1705422000000|2024-01-16 16:20:00|8594.1|8592.6|8594.6|8593.1|8595.5|8594|8592.7|8591.2|525
1705422300000|2024-01-16 16:25:00|8594.7|8593.2|8595.7|8594.2|8596|8594.5|8593.5|8592|445
1705422600000|2024-01-16 16:30:00|8595.6|8594.1|8593.8|8592.3|8596.2|8594.7|8593.2|8591.7|407
1705422900000|2024-01-16 16:35:00|8593.9|8592.4|8595|8593.5|8596.5|8595|8593.7|8592.2|420
1705423200000|2024-01-16 16:40:00|8595.1|8593.6|8594|8592.5|8595.7|8594.2|8593.4|8591.9|354
1705423500000|2024-01-16 16:45:00|8593.9|8592.4|8596.5|8595|8596.7|8595.2|8593.6|8592.1|294
1705423800000|2024-01-16 16:50:00|8596.6|8595.1|8595.9|8594.4|8596.6|8595.1|8595.4|8593.9|291
1705424100000|2024-01-16 16:55:00|8595.8|8594.3|8598.8|8597.3|8598.8|8597.3|8595.1|8593.6|366
1705424400000|2024-01-16 17:00:00|8598.9|8597.4|8600.2|8598.7|8601.5|8600|8598.2|8596.7|316
1705424700000|2024-01-16 17:05:00|8600.3|8598.8|8599.3|8597.8|8600.3|8598.8|8598|8596.5|346
1705425000000|2024-01-16 17:10:00|8599.2|8597.7|8599.2|8597.7|8600.2|8598.7|8597.8|8596.3|341
1705425300000|2024-01-16 17:15:00|8599.9|8598.4|8600.1|8598.6|8600.2|8598.7|8598|8596.5|340
1705425600000|2024-01-16 17:20:00|8600.2|8598.7|8602.9|8601.4|8603|8601.5|8600.1|8598.6|259
1705425900000|2024-01-16 17:25:00|8603|8601.5|8603|8601.5|8603.7|8602.2|8602.6|8601.1|296
1705426200000|2024-01-16 17:30:00|8603.1|8601.6|8605|8603.5|8606.1|8604.6|8603|8601.5|250
1705426500000|2024-01-16 17:35:00|8604.9|8603.4|8602|8600.5|8605.1|8603.6|8601.8|8600.3|259
1705426800000|2024-01-16 17:40:00|8602.1|8600.6|8601.7|8600.2|8602.7|8601.2|8600.8|8599.3|255
1705427100000|2024-01-16 17:45:00|8601.6|8600.1|8602.7|8601.2|8603.5|8602|8601.6|8600.1|204
1705427400000|2024-01-16 17:50:00|8602.8|8601.3|8602.9|8601.4|8603.7|8602.2|8602.5|8601|236
1705427700000|2024-01-16 17:55:00|8603|8601.5|8605.1|8603.6|8605.3|8603.8|8602.6|8601.1|227
1705428000000|2024-01-16 18:00:00|8605|8603.5|8606.7|8605.2|8606.8|8605.3|8605|8603.5|238
1705428300000|2024-01-16 18:05:00|8606.8|8605.3|8607.2|8605.7|8607.5|8606|8606.6|8605.1|170
1705428600000|2024-01-16 18:10:00|8607.3|8605.8|8606.1|8604.6|8607.3|8605.8|8605.8|8604.3|144
1705428900000|2024-01-16 18:15:00|8606|8604.5|8605.6|8604.1|8606.1|8604.6|8604.1|8602.6|268
1705429200000|2024-01-16 18:20:00|8605.8|8604.3|8605.7|8604.2|8605.8|8604.3|8604.3|8603|222
1705429500000|2024-01-16 18:25:00|8605.6|8604.1|8605.7|8604.2|8605.7|8604.2|8604.6|8603.1|230
1705429800000|2024-01-16 18:30:00|8605.8|8604.3|8604.7|8603.2|8606|8604.5|8604.4|8602.9|278
1705430100000|2024-01-16 18:35:00|8604.8|8603.3|8606|8604.5|8606.2|8604.7|8604.6|8603.1|208
1705430400000|2024-01-16 18:40:00|8605.9|8604.4|8607.4|8605.9|8607.7|8606.2|8605.8|8604.3|223
1705430700000|2024-01-16 18:45:00|8607.5|8606|8608|8606.5|8608.1|8606.7|8607|8605.5|159
1705431000000|2024-01-16 18:50:00|8608.1|8606.6|8608.2|8606.7|8608.7|8607.2|8607.4|8605.9|157
1705431300000|2024-01-16 18:55:00|8608.1|8606.6|8608|8606.5|8609.2|8607.7|8607.8|8606.3|155
1705431600000|2024-01-16 19:00:00|8608.1|8606.6|8608.4|8606.9|8608.7|8607.2|8607.2|8605.7|177
1705431900000|2024-01-16 19:05:00|8608.5|8607|8609.2|8607.7|8609.3|8607.8|8608.4|8606.9|161
1705432200000|2024-01-16 19:10:00|8609.1|8607.6|8612|8610.5|8612.3|8610.8|8609|8607.5|173
1705432500000|2024-01-16 19:15:00|8611.9|8610.4|8612.4|8610.9|8613.1|8611.6|8611.8|8610.3|167
1705432800000|2024-01-16 19:20:00|8612.5|8611|8613.1|8611.6|8613.5|8612|8612.5|8611|134
1705433100000|2024-01-16 19:25:00|8613.2|8611.7|8610.4|8608.9|8613.3|8611.8|8610.2|8608.7|128
1705433400000|2024-01-16 19:30:00|8610.3|8608.8|8610.9|8609.4|8611|8609.5|8610.2|8608.7|137
1705433700000|2024-01-16 19:35:00|8610.8|8609.3|8611.9|8610.4|8612.1|8610.6|8610.4|8608.9|136
1705434000000|2024-01-16 19:40:00|8611.7|8610.2|8610.6|8609.1|8611.8|8610.3|8610.4|8608.9|154
1705434300000|2024-01-16 19:45:00|8610.7|8609.2|8609.4|8607.9|8610.8|8609.3|8609.3|8607.8|140
1705434600000|2024-01-16 19:50:00|8609.3|8607.8|8608.8|8607.3|8609.9|8608.4|8608.5|8607|123
1705434900000|2024-01-16 19:55:00|8608.9|8607.4|8608.8|8607.3|8609.1|8607.6|8608.3|8606.8|121
1705435200000|2024-01-16 20:00:00|8608.7|8607.2|8609|8607.5|8609|8607.5|8608.2|8606.7|142
1705435500000|2024-01-16 20:05:00|8608.9|8607.4|8608.4|8606.9|8609.7|8608.2|8608.3|8606.8|136
1705435800000|2024-01-16 20:10:00|8608.5|8607|8607.9|8606.4|8608.5|8607|8607.8|8606.3|113
1705436100000|2024-01-16 20:15:00|8608|8606.5|8607.9|8606.4|8608.7|8607.2|8607.5|8606|129
1705436400000|2024-01-16 20:20:00|8608|8606.5|8607.5|8606|8608.1|8606.6|8607.2|8605.7|133
1705436700000|2024-01-16 20:25:00|8607.4|8605.9|8608.5|8607|8608.9|8607.4|8606.4|8604.9|156
1705437000000|2024-01-16 20:30:00|8608.4|8606.9|8608.1|8606.6|8608.4|8606.9|8607.6|8606.1|134
1705437300000|2024-01-16 20:35:00|8608.2|8606.7|8607.9|8606.4|8608.7|8607.2|8607.8|8606.3|120
1705437600000|2024-01-16 20:40:00|8608|8606.5|8607.6|8606.1|8609|8607.5|8607.4|8605.9|127
1705437900000|2024-01-16 20:45:00|8607.5|8606|8607.7|8606.2|8607.8|8606.3|8606.7|8605.2|155
1705438200000|2024-01-16 20:50:00|8607.8|8606.3|8608|8606.5|8608.2|8606.7|8607|8605.5|146
1705438500000|2024-01-16 20:55:00|8607.9|8606.4|8607.9|8606.4|8608.6|8607.1|8607.2|8605.7|169
1705438800000|2024-01-16 21:00:00|8608|8606.5|8607.5|8606|8608.1|8606.6|8607.3|8605.8|118
1705439100000|2024-01-16 21:05:00|8607.6|8606.1|8608.5|8607|8608.5|8607|8607.3|8605.8|75
1705439400000|2024-01-16 21:10:00|8608.6|8607.1|8608.4|8606.9|8608.6|8607.1|8608.3|8606.8|47
1705439700000|2024-01-16 21:15:00|8608.5|8607|8608.8|8607.3|8608.8|8607.3|8608.2|8606.7|73
1705440000000|2024-01-16 21:20:00|8608.9|8607.4|8609.2|8607.7|8610|8608.5|8608.9|8607.4|52
1705440300000|2024-01-16 21:25:00|8609.3|8607.8|8609.5|8608|8610.2|8608.7|8609.1|8607.6|59
1705440600000|2024-01-16 21:30:00|8609.4|8607.9|8608.1|8606.6|8609.5|8608|8608.1|8606.6|91
1705440900000|2024-01-16 21:35:00|8608.2|8606.7|8607.7|8606.2|8608.2|8606.7|8607.6|8606.1|97
1705441200000|2024-01-16 21:40:00|8607.6|8606.1|8607.3|8605.8|8607.8|8606.3|8606.8|8605.3|108
1705441500000|2024-01-16 21:45:00|8607.2|8605.7|8608.2|8606.7|8608.2|8606.7|8607.2|8605.7|98
1705441800000|2024-01-16 21:50:00|8608.3|8606.8|8608|8606.5|8608.5|8607|8607.8|8606.3|131
1705442100000|2024-01-16 21:55:00|8608.4|8606|8607.1|8604.7|8609.3|8606.9|8606.9|8604.5|321
1705442400000|2024-01-16 22:00:00|8612.1|8601.3|8613.1|8601.2|8613.1|8601.3|8611.9|8600|15
1705442700000|2024-01-16 22:05:00|8613.3|8601.4|8612.8|8600.9|8613.3|8601.4|8612.4|8600.5|39
1705443000000|2024-01-16 22:10:00|8613.1|8601.2|8611.9|8600|8613.9|8602|8610.7|8598.8|297
1705443300000|2024-01-16 22:15:00|8611.6|8599.7|8612.5|8600.6|8612.8|8600.9|8610.8|8598.9|175
1705443600000|2024-01-16 22:20:00|8612.4|8600.5|8612.8|8600.9|8612.9|8601|8611.9|8600|130
1705443900000|2024-01-16 22:25:00|8612.9|8601|8613.2|8601.3|8613.2|8601.3|8609.9|8598|107
1705444200000|2024-01-16 22:30:00|8613.3|8601.4|8613.5|8601.6|8613.7|8601.8|8612.3|8600.4|31
1705444500000|2024-01-16 22:35:00|8613.6|8601.7|8613|8601.1|8614.1|8602.2|8611.5|8599.6|43
1705444800000|2024-01-16 22:40:00|8612.8|8600.9|8612.1|8600.2|8613.7|8601.8|8611.5|8599.6|43
1705445100000|2024-01-16 22:45:00|8612.3|8600.4|8612.4|8600.5|8612.6|8600.7|8611.6|8599.7|34
1705445400000|2024-01-16 22:50:00|8612.5|8600.6|8611.5|8599.6|8613|8605.8|8608.1|8599.3|35
1705445700000|2024-01-16 22:55:00|8611.6|8599.7|8610|8600.3|8611.7|8601.3|8609.6|8598.6|150
1705446000000|2024-01-16 23:00:00|8609.8|8600.1|8609.8|8607.4|8609.9|8607.5|8606.7|8599.6|136
1705446300000|2024-01-16 23:05:00|8609.3|8607.8|8608.7|8607.2|8609.5|8608|8608.7|8607.2|25
1705446600000|2024-01-16 23:10:00|8608.6|8607.1|8608.8|8607.3|8609|8607.5|8608.6|8607.1|47
1705446900000|2024-01-16 23:15:00|8608.7|8607.2|8608.9|8607.4|8609|8607.5|8608.3|8606.8|52
1705447200000|2024-01-16 23:20:00|8608.8|8607.3|8608.9|8607.4|8609|8607.5|8608.8|8607.3|34
1705447500000|2024-01-16 23:25:00|8608.8|8607.3|8608.8|8607.3|8608.9|8607.4|8608.8|8607.3|11
1705447800000|2024-01-16 23:30:00|8608.7|8607.2|8609.2|8607.7|8609.2|8607.7|8608.4|8606.9|21
1705448100000|2024-01-16 23:35:00|8609.1|8607.6|8609.3|8607.8|8609.5|8608|8608.9|8607.4|62
1705448400000|2024-01-16 23:40:00|8609.2|8607.7|8609.6|8608.1|8609.8|8608.3|8609.1|8607.6|67
1705448700000|2024-01-16 23:45:00|8609.7|8608.2|8608.9|8607.4|8609.7|8608.2|8608.7|8607.2|57
1705449000000|2024-01-16 23:50:00|8609|8607.5|8608.3|8606.8|8609.1|8607.6|8608.3|8606.8|57
1705449300000|2024-01-16 23:55:00|8608.4|8606.9|8608.5|8607|8608.6|8607.1|8608.3|8606.8|22
1705449600000|2024-01-17 00:00:00|8608.6|8607.1|8607.2|8605.7|8608.6|8607.1|8607.2|8605.7|68
1705449900000|2024-01-17 00:05:00|8607.3|8605.8|8607.5|8606|8607.6|8606.1|8606.8|8605.3|104
1705450200000|2024-01-17 00:10:00|8607.6|8606.1|8607.5|8606|8608.2|8606.7|8607.5|8606|76
1705450500000|2024-01-17 00:15:00|8607.3|8605.8|8607.2|8605.7|8607.5|8606|8607|8605.5|98
1705450800000|2024-01-17 00:20:00|8607.1|8605.6|8606.7|8605.2|8607.5|8606|8606.7|8605.2|106
1705451100000|2024-01-17 00:25:00|8606.8|8605.3|8606.7|8605.2|8606.8|8605.3|8606.3|8604.8|76
1705451400000|2024-01-17 00:30:00|8606.8|8605.3|8607.3|8605.8|8607.5|8606|8606.4|8604.9|119
1705451700000|2024-01-17 00:35:00|8607.4|8605.9|8607|8605.5|8607.9|8606.4|8606.8|8605.3|76
1705452000000|2024-01-17 00:40:00|8606.9|8605.4|8606.8|8605.3|8607.2|8605.7|8606.1|8604.6|78
1705452300000|2024-01-17 00:45:00|8606.9|8605.4|8606.2|8604.7|8606.9|8605.4|8606|8604.5|121
1705452600000|2024-01-17 00:50:00|8606.4|8604.9|8606.6|8605.1|8607.1|8605.6|8606.3|8604.8|180
1705452900000|2024-01-17 00:55:00|8606.5|8605|8606.5|8605|8606.9|8605.4|8605.8|8604.3|172
1705453200000|2024-01-17 01:00:00|8606.6|8605.1|8608.2|8606.7|8608.2|8606.7|8606.5|8605|168
1705453500000|2024-01-17 01:05:00|8608.1|8606.6|8607.8|8606.3|8608.2|8606.7|8607.6|8606.1|109
1705453800000|2024-01-17 01:10:00|8607.9|8606.4|8607.8|8606.3|8608.7|8607.2|8607.8|8606.3|143
1705454100000|2024-01-17 01:15:00|8607.9|8606.4|8608.1|8606.6|8608.5|8607|8607.3|8605.8|159
1705454400000|2024-01-17 01:20:00|8608|8606.5|8607.6|8606.1|8608.1|8606.6|8607.5|8606|140
1705454700000|2024-01-17 01:25:00|8607.5|8606|8606|8604.5|8607.5|8606|8605.6|8604.1|131
1705455000000|2024-01-17 01:30:00|8605.7|8604.2|8606|8604.5|8606.5|8605|8605.6|8604.1|175
1705455300000|2024-01-17 01:35:00|8606.1|8604.6|8607.2|8605.7|8607.2|8605.7|8605.4|8603.9|126
1705455600000|2024-01-17 01:40:00|8607.1|8605.6|8608.4|8606.9|8608.6|8607.1|8607|8605.5|164
1705455900000|2024-01-17 01:45:00|8608.5|8607|8608.3|8606.8|8608.7|8607.2|8607.7|8606.2|127
1705456200000|2024-01-17 01:50:00|8608.4|8606.9|8608.3|8606.8|8608.4|8606.9|8607.7|8606.2|139
1705456500000|2024-01-17 01:55:00|8608.4|8606.9|8609|8607.5|8609.2|8607.7|8608.1|8606.6|122
1705456800000|2024-01-17 02:00:00|8609.1|8607.6|8608.6|8607.1|8609.4|8607.9|8607.8|8606.3|180
1705457100000|2024-01-17 02:05:00|8608.5|8607|8608.4|8606.9|8609.1|8607.6|8608|8606.5|177
1705457400000|2024-01-17 02:10:00|8608.5|8607|8608.5|8607|8608.9|8607.4|8608|8606.5|125
1705457700000|2024-01-17 02:15:00|8608.6|8607.1|8608.3|8606.8|8609|8607.5|8607.8|8606.3|124
1705458000000|2024-01-17 02:20:00|8608.2|8606.7|8606.6|8605.1|8608.2|8606.7|8606.4|8604.9|159
1705458300000|2024-01-17 02:25:00|8606.5|8605|8606.3|8604.8|8606.7|8605.2|8606.2|8604.7|71
1705458600000|2024-01-17 02:30:00|8606.4|8604.9|8606.7|8605.2|8607.1|8605.6|8606.2|8604.7|114
1705458900000|2024-01-17 02:35:00|8606.8|8605.3|8609|8607.5|8609.4|8607.9|8606.7|8605.2|107
1705459200000|2024-01-17 02:40:00|8608.6|8607.1|8608.9|8607.4|8609|8607.5|8608.4|8606.9|105
1705459500000|2024-01-17 02:45:00|8609|8607.5|8608.6|8607.1|8609.1|8607.6|8608.4|8606.9|110
1705459800000|2024-01-17 02:50:00|8608.7|8607.2|8608.1|8606.6|8608.7|8607.2|8608.1|8606.6|108
1705460100000|2024-01-17 02:55:00|8608|8606.5|8607.8|8606.3|8608|8606.5|8607.2|8605.7|89
1705460400000|2024-01-17 03:00:00|8607.7|8606.2|8607.5|8606|8608|8606.5|8607.3|8605.8|136
1705460700000|2024-01-17 03:05:00|8607.6|8606.1|8608.6|8607.1|8608.8|8607.3|8607.6|8606.1|108
1705461000000|2024-01-17 03:10:00|8608.7|8607.2|8609.2|8607.7|8609.3|8607.8|8608.3|8606.8|128
1705461300000|2024-01-17 03:15:00|8609.3|8607.8|8609.7|8608.2|8610.3|8608.8|8609.2|8607.7|150
1705461600000|2024-01-17 03:20:00|8609.6|8608.1|8610.2|8608.7|8610.3|8608.8|8609.6|8608.1|150
1705461900000|2024-01-17 03:25:00|8610.3|8608.8|8609.9|8608.4|8610.8|8609.3|8609.5|8608|113
1705462200000|2024-01-17 03:30:00|8609.8|8608.3|8610.8|8609.3|8610.8|8609.3|8609.7|8608.2|111
1705462500000|2024-01-17 03:35:00|8610.7|8609.2|8612|8610.5|8612.1|8610.6|8610.6|8609.1|193
1705462800000|2024-01-17 03:40:00|8612.2|8610.7|8612.3|8610.8|8612.9|8611.4|8611.9|8610.4|148
1705463100000|2024-01-17 03:45:00|8612.4|8610.9|8610.9|8609.4|8612.6|8611.1|8610.8|8609.3|107
1705463400000|2024-01-17 03:50:00|8610.8|8609.3|8610.7|8609.2|8611.1|8609.6|8609.8|8608.3|98
1705463700000|2024-01-17 03:55:00|8610.6|8609.1|8611.6|8610.1|8612.3|8610.8|8610.6|8609.1|106
1705464000000|2024-01-17 04:00:00|8611.7|8610.2|8611.3|8609.8|8611.8|8610.3|8610.9|8609.4|143
1705464300000|2024-01-17 04:05:00|8611.2|8609.7|8610.8|8609.3|8611.3|8609.8|8610.3|8608.8|91
1705464600000|2024-01-17 04:10:00|8610.7|8609.2|8610.6|8609.1|8611.1|8609.6|8610.6|8609.1|75
1705464900000|2024-01-17 04:15:00|8610.7|8609.2|8611.4|8609.9|8611.5|8610.2|8610.5|8609|101
1705465200000|2024-01-17 04:20:00|8611.5|8610|8611.2|8609.7|8611.8|8610.3|8611|8609.5|99
1705465500000|2024-01-17 04:25:00|8611.1|8609.6|8611.9|8610.4|8612.3|8610.8|8611.1|8609.6|78
1705465800000|2024-01-17 04:30:00|8612|8610.5|8611.8|8610.3|8612.1|8610.6|8611.6|8610.1|121
1705466100000|2024-01-17 04:35:00|8611.9|8610.4|8612|8610.5|8612.1|8610.6|8610.8|8609.3|95
1705466400000|2024-01-17 04:40:00|8612.2|8610.7|8613.4|8611.9|8613.8|8612.3|8612.2|8610.7|73
1705466700000|2024-01-17 04:45:00|8613.1|8611.6|8611.2|8609.7|8613.5|8612|8610.5|8609|123
1705467000000|2024-01-17 04:50:00|8611.3|8609.8|8612.3|8610.8|8612.4|8610.9|8611.2|8609.7|108
1705467300000|2024-01-17 04:55:00|8612.4|8610.9|8612.3|8610.8|8612.8|8611.3|8611.9|8610.4|147
1705467600000|2024-01-17 05:00:00|8612.2|8610.7|8612.4|8610.9|8613|8611.5|8612.2|8610.7|114
1705467900000|2024-01-17 05:05:00|8612.5|8611|8613.6|8612.1|8613.7|8612.2|8612.2|8610.7|133
1705468200000|2024-01-17 05:10:00|8613.7|8612.2|8614.6|8613.1|8614.7|8613.2|8613.4|8611.9|113
1705468500000|2024-01-17 05:15:00|8614.7|8613.2|8616.3|8614.8|8617.4|8615.9|8614.7|8613.2|199
1705468800000|2024-01-17 05:20:00|8616.2|8614.7|8614.8|8613.3|8616.3|8614.8|8614.6|8613.1|109
1705469100000|2024-01-17 05:25:00|8614.9|8613.4|8616|8614.5|8616.1|8614.6|8614.5|8613|106
1705469400000|2024-01-17 05:30:00|8616.1|8614.6|8616.6|8615.1|8617.2|8615.7|8615.5|8614|125
1705469700000|2024-01-17 05:35:00|8616.7|8615.2|8615.6|8614.1|8617|8615.6|8615.3|8613.8|154
1705470000000|2024-01-17 05:40:00|8615.7|8614.2|8616.2|8614.7|8616.2|8614.7|8614.8|8613.3|134
1705470300000|2024-01-17 05:45:00|8616.1|8614.6|8614.5|8613|8616.5|8615|8614.5|8613|163
1705470600000|2024-01-17 05:50:00|8614.7|8613.2|8615.5|8614|8615.9|8614.4|8614.1|8612.6|146
1705470900000|2024-01-17 05:55:00|8615.6|8614.1|8616.8|8615.3|8616.9|8615.4|8615.3|8613.8|211
1705471200000|2024-01-17 06:00:00|8616.7|8615.2|8615.1|8613.6|8616.8|8615.3|8615|8613.5|190
1705471500000|2024-01-17 06:05:00|8615.2|8613.7|8617.4|8615.9|8617.7|8616.2|8615.2|8613.7|225
1705471800000|2024-01-17 06:10:00|8617.5|8616|8617.4|8615.9|8618.8|8617.3|8617.1|8615.6|255
1705472100000|2024-01-17 06:15:00|8617.3|8615.8|8616.5|8615|8617.5|8616|8616.1|8614.6|195
1705472400000|2024-01-17 06:20:00|8616.6|8615.1|8616.9|8615.4|8617.6|8616.1|8616.4|8615.1|210
1705472700000|2024-01-17 06:25:00|8616.8|8615.3|8617.2|8615.7|8617.4|8615.9|8615.4|8613.9|212
1705473000000|2024-01-17 06:30:00|8617.3|8615.8|8619|8617.5|8619|8617.5|8617.3|8615.8|156
1705473300000|2024-01-17 06:35:00|8619.1|8617.6|8618.3|8616.8|8619.1|8617.6|8617.6|8616.1|123
1705473600000|2024-01-17 06:40:00|8618.2|8616.7|8617|8615.5|8618.2|8616.7|8616.4|8614.9|247
1705473900000|2024-01-17 06:45:00|8617.1|8615.6|8616.6|8615.1|8618|8616.5|8616.3|8614.8|189
1705474200000|2024-01-17 06:50:00|8616.7|8615.2|8616.8|8615.3|8617|8615.5|8615.9|8614.4|160
1705474500000|2024-01-17 06:55:00|8616.9|8615.4|8619.7|8608.7|8620.7|8615.5|8613.6|8607|325
1705474800000|2024-01-17 07:00:00|8621.1|8610.1|8601.8|8600.3|8621.1|8610.1|8593.7|8589.6|906
1705475100000|2024-01-17 07:05:00|8601.7|8600.2|8597|8595.5|8603.4|8601.9|8596.9|8595.4|383
1705475400000|2024-01-17 07:10:00|8596.9|8595.4|8602.3|8600.8|8602.9|8601.4|8596.3|8594.8|425
1705475700000|2024-01-17 07:15:00|8602.2|8600.7|8604.4|8602.9|8605.7|8604.2|8601.9|8600.4|334
1705476000000|2024-01-17 07:20:00|8604.5|8603|8603.3|8601.8|8605.4|8603.9|8598.6|8597.1|396
1705476300000|2024-01-17 07:25:00|8603.2|8601.7|8602.7|8601.2|8604.5|8603|8601.5|8600|321
1705476600000|2024-01-17 07:30:00|8602.9|8601.4|8598.6|8597.1|8603|8601.5|8596|8594.5|387
1705476900000|2024-01-17 07:35:00|8598.7|8597.2|8593.4|8591.9|8600|8598.5|8590.8|8589.3|533
1705477200000|2024-01-17 07:40:00|8593.3|8591.8|8593.1|8591.6|8595|8593.5|8590.6|8589.1|406
1705477500000|2024-01-17 07:45:00|8593.2|8591.7|8590.6|8589.1|8595.6|8594.1|8590.6|8589.1|328
1705477800000|2024-01-17 07:50:00|8590.5|8589|8593.4|8591.9|8593.4|8591.9|8589.4|8587.9|302
1705478100000|2024-01-17 07:55:00|8593.3|8591.8|8589.3|8587.8|8595.5|8594|8589|8587.5|356
1705478400000|2024-01-17 08:00:00|8589.2|8587.7|8587.4|8585.9|8593.6|8592.1|8587|8585.5|560
1705478700000|2024-01-17 08:05:00|8587.5|8586|8586|8584.5|8589.5|8588|8585.2|8583.7|426
1705479000000|2024-01-17 08:10:00|8585.7|8584.2|8586|8584.5|8586.6|8585.1|8583.9|8582.4|476
1705479300000|2024-01-17 08:15:00|8585.9|8584.4|8583.6|8582.1|8586.6|8585.1|8583.3|8581.8|477
1705479600000|2024-01-17 08:20:00|8583.7|8582.2|8584.4|8582.9|8586.3|8584.8|8583.6|8582.1|325
1705479900000|2024-01-17 08:25:00|8584.3|8582.8|8587.2|8585.7|8587.9|8586.4|8584.2|8582.7|349
1705480200000|2024-01-17 08:30:00|8587.1|8585.6|8587.3|8585.8|8591.2|8589.7|8586.8|8585.3|471
1705480500000|2024-01-17 08:35:00|8587.2|8585.7|8591|8589.5|8591.7|8590.2|8586.8|8585.3|354
1705480800000|2024-01-17 08:40:00|8591.1|8589.6|8590.3|8588.8|8591.3|8589.8|8589.3|8587.8|318
1705481100000|2024-01-17 08:45:00|8590.4|8588.9|8588.7|8587.2|8590.5|8589|8588|8586.5|317
1705481400000|2024-01-17 08:50:00|8588.9|8587.4|8590.3|8588.8|8590.7|8589.2|8588|8586.5|218
1705481700000|2024-01-17 08:55:00|8590.2|8588.7|8589.8|8588.3|8591.7|8590.2|8588.7|8587.2|295
1705482000000|2024-01-17 09:00:00|8589.7|8588.2|8591.7|8590.2|8592.6|8591.1|8589.7|8588.2|327
1705482300000|2024-01-17 09:05:00|8591.6|8590.1|8594.2|8592.7|8596.3|8594.8|8591|8589.5|346
1705482600000|2024-01-17 09:10:00|8594.1|8592.6|8593.4|8591.9|8594.4|8592.9|8592.5|8591|287
1705482900000|2024-01-17 09:15:00|8593.6|8592.1|8590.7|8589.2|8594.3|8592.8|8590.6|8589.1|257
1705483200000|2024-01-17 09:20:00|8590.6|8589.1|8587.2|8585.7|8591.6|8590.1|8586.7|8585.2|262
1705483500000|2024-01-17 09:25:00|8587.3|8585.8|8585.3|8583.8|8587.3|8585.8|8584.5|8583|295
1705483800000|2024-01-17 09:30:00|8585|8583.5|8582.9|8581.4|8586.1|8584.6|8582.1|8580.6|257
1705484100000|2024-01-17 09:35:00|8583.4|8581.9|8579|8577.5|8583.6|8582.1|8578.3|8576.8|353
1705484400000|2024-01-17 09:40:00|8579.1|8577.6|8580.3|8578.8|8580.8|8579.3|8578.2|8576.7|291
1705484700000|2024-01-17 09:45:00|8580.2|8578.7|8580.6|8579.1|8582.4|8580.9|8579.9|8578.4|348
1705485000000|2024-01-17 09:50:00|8580.7|8579.2|8580.2|8578.7|8581.4|8579.9|8579.2|8577.7|230
1705485300000|2024-01-17 09:55:00|8580.3|8578.8|8578.5|8577|8580.4|8578.9|8577.4|8575.9|366
1705485600000|2024-01-17 10:00:00|8578.4|8576.9|8575|8573.5|8578.4|8576.9|8573.7|8572.2|390
1705485900000|2024-01-17 10:05:00|8575.1|8573.6|8573.7|8572.2|8576|8574.5|8572.3|8570.8|331
1705486200000|2024-01-17 10:10:00|8573.6|8572.1|8573.3|8571.8|8575.1|8573.6|8573|8571.5|278
1705486500000|2024-01-17 10:15:00|8573.4|8571.9|8572.4|8570.9|8575|8573.5|8572|8570.5|315
1705486800000|2024-01-17 10:20:00|8572.3|8570.8|8573.6|8572.1|8575.3|8573.8|8572.2|8570.7|277
1705487100000|2024-01-17 10:25:00|8573.7|8572.2|8573.8|8572.3|8575.2|8573.7|8573|8571.5|338
1705487400000|2024-01-17 10:30:00|8573.7|8572.2|8575.2|8573.7|8575.5|8574|8572.9|8571.4|284
1705487700000|2024-01-17 10:35:00|8575.1|8573.6|8574.9|8573.4|8576|8574.5|8574.1|8572.6|283
1705488000000|2024-01-17 10:40:00|8575|8573.5|8579.1|8577.6|8579.4|8577.9|8575|8573.5|249
1705488300000|2024-01-17 10:45:00|8579.2|8577.7|8579|8577.5|8580|8578.5|8576.3|8574.8|282
1705488600000|2024-01-17 10:50:00|8578.8|8577.3|8577.4|8575.9|8579.2|8577.7|8574.6|8573.1|352
1705488900000|2024-01-17 10:55:00|8577.3|8575.8|8576.6|8575.1|8578.8|8577.3|8576.6|8575.1|229
1705489200000|2024-01-17 11:00:00|8576.7|8575.2|8576.2|8574.7|8576.9|8575.4|8575.6|8574.1|203
1705489500000|2024-01-17 11:05:00|8576.1|8574.6|8575.5|8574|8576.5|8575|8574.7|8573.2|229
1705489800000|2024-01-17 11:10:00|8575.4|8573.9|8576|8574.5|8577.2|8575.7|8573.9|8572.4|231
1705490100000|2024-01-17 11:15:00|8576.1|8574.6|8575.4|8573.9|8577.3|8575.8|8574.7|8573.2|242
1705490400000|2024-01-17 11:20:00|8575.5|8574|8574|8572.5|8576.4|8574.9|8573.4|8571.9|198
1705490700000|2024-01-17 11:25:00|8573.9|8572.4|8573.1|8571.6|8574.8|8573.3|8571.9|8570.4|201
1705491000000|2024-01-17 11:30:00|8573|8571.5|8575.3|8573.8|8575.7|8574.2|8572.6|8571.1|212
1705491300000|2024-01-17 11:35:00|8575.4|8573.9|8575.9|8574.4|8576|8574.5|8574.1|8572.6|187
1705491600000|2024-01-17 11:40:00|8575.8|8574.3|8576.1|8574.6|8576.8|8575.3|8574.5|8573|277
1705491900000|2024-01-17 11:45:00|8576|8574.5|8575.4|8573.9|8576.6|8575.1|8574.5|8573|240
1705492200000|2024-01-17 11:50:00|8575.5|8574|8574.3|8572.8|8575.9|8574.4|8574.2|8572.7|176
1705492500000|2024-01-17 11:55:00|8574.4|8572.9|8572.4|8570.9|8574.7|8573.2|8572.4|8570.9|228
1705492800000|2024-01-17 12:00:00|8572.3|8570.8|8574.2|8572.7|8574.7|8573.2|8572.3|8570.8|290
1705493100000|2024-01-17 12:05:00|8574.3|8572.8|8574|8572.5|8575|8573.5|8573.7|8572.2|164
1705493400000|2024-01-17 12:10:00|8573.9|8572.4|8573.6|8572.1|8574.1|8572.6|8572.9|8571.4|176
1705493700000|2024-01-17 12:15:00|8573.5|8572|8573.5|8572|8574.7|8573.2|8572.9|8571.4|234
1705494000000|2024-01-17 12:20:00|8573.6|8572.1|8573.6|8572.1|8574.3|8572.8|8573.1|8571.6|234
1705494300000|2024-01-17 12:25:00|8573.5|8572|8574.4|8572.9|8576.3|8574.8|8573.1|8571.6|222
1705494600000|2024-01-17 12:30:00|8574.2|8572.7|8575.5|8574|8576.1|8574.6|8573.9|8572.4|208
1705494900000|2024-01-17 12:35:00|8575.6|8574.1|8576|8574.5|8576.2|8574.7|8575.1|8573.6|210
1705495200000|2024-01-17 12:40:00|8575.9|8574.4|8576.7|8575.2|8577.5|8576|8575.1|8573.6|209
1705495500000|2024-01-17 12:45:00|8576.6|8575.1|8575.6|8574.1|8577.2|8575.7|8575|8573.5|186
1705495800000|2024-01-17 12:50:00|8575.5|8574|8577.4|8575.9|8578.1|8576.6|8575.4|8573.9|209
1705496100000|2024-01-17 12:55:00|8577.3|8575.8|8579.6|8578.1|8580.1|8578.6|8577|8575.5|242
1705496400000|2024-01-17 13:00:00|8579.7|8578.2|8583.2|8581.7|8583.5|8582|8578.7|8577.2|265
1705496700000|2024-01-17 13:05:00|8583.3|8581.8|8582.7|8581.2|8584.4|8582.9|8582|8580.5|260
1705497000000|2024-01-17 13:10:00|8582.6|8581.1|8585.1|8583.6|8585.5|8584|8581.8|8580.3|182
1705497300000|2024-01-17 13:15:00|8585.2|8583.7|8584.1|8582.6|8586.7|8585.2|8584.1|8582.6|233
1705497600000|2024-01-17 13:20:00|8584.2|8582.7|8583.9|8582.4|8586.1|8584.6|8583.1|8581.6|339
1705497900000|2024-01-17 13:25:00|8584|8582.5|8588.1|8580.8|8588.1|8583.4|8581.7|8577.6|330
1705498200000|2024-01-17 13:30:00|8588|8580.5|8584.9|8583.4|8588.1|8584.8|8581.5|8574.4|830
1705498500000|2024-01-17 13:35:00|8585|8583.5|8583.8|8582.3|8586.3|8584.8|8583.6|8582.1|569
1705498800000|2024-01-17 13:40:00|8583.9|8582.4|8582.9|8581.4|8584.8|8583.3|8582.3|8580.8|436
1705499100000|2024-01-17 13:45:00|8583|8581.5|8585.2|8583.7|8585.7|8584.2|8582.6|8581.1|443
1705499400000|2024-01-17 13:50:00|8585.1|8583.6|8586.6|8585.1|8587|8585.5|8584.2|8582.7|385
1705499700000|2024-01-17 13:55:00|8586.7|8585.2|8588.4|8586.9|8589.4|8587.9|8586.6|8585.1|374
1705500000000|2024-01-17 14:00:00|8588.3|8586.8|8587.5|8586|8589.4|8587.9|8586.2|8584.7|384
1705500300000|2024-01-17 14:05:00|8587.6|8586.1|8589.1|8587.6|8589.5|8588|8587|8585.5|283
1705500600000|2024-01-17 14:10:00|8589.2|8587.7|8590|8588.5|8590.8|8589.3|8588.2|8586.7|279
1705500900000|2024-01-17 14:15:00|8590.1|8588.6|8590.1|8588.6|8591.2|8589.7|8590|8588.5|402
1705501200000|2024-01-17 14:20:00|8590|8588.5|8591.9|8590.4|8592|8590.5|8589.5|8588|344
1705501500000|2024-01-17 14:25:00|8592|8590.5|8590|8588.5|8592.1|8590.6|8589.3|8587.8|295
1705501800000|2024-01-17 14:30:00|8589.9|8588.4|8590.5|8589|8592.5|8591|8589.7|8588.2|489
1705502100000|2024-01-17 14:35:00|8590.6|8589.1|8588.4|8586.9|8592.3|8590.8|8588.2|8586.7|370
1705502400000|2024-01-17 14:40:00|8588.5|8587|8584.6|8583.1|8590.1|8588.6|8584.5|8583|358
1705502700000|2024-01-17 14:45:00|8584.7|8583.2|8581.9|8580.4|8584.9|8583.4|8581.8|8580.3|334
1705503000000|2024-01-17 14:50:00|8582|8580.5|8584.9|8583.4|8585.2|8583.7|8582|8580.5|321
1705503300000|2024-01-17 14:55:00|8584.8|8583.3|8582.6|8581.1|8585.2|8583.7|8581.6|8580.1|343
1705503600000|2024-01-17 15:00:00|8582.7|8581.2|8583.5|8582|8585.6|8584.1|8582.2|8580.7|433
1705503900000|2024-01-17 15:05:00|8583.4|8581.9|8583.7|8582.2|8585.7|8584.2|8582.4|8580.9|433
1705504200000|2024-01-17 15:10:00|8583.6|8582.1|8580.7|8579.2|8583.6|8582.1|8580.5|8579|339
1705504500000|2024-01-17 15:15:00|8580.8|8579.3|8581|8579.5|8581|8579.5|8578.7|8577.2|379
1705504800000|2024-01-17 15:20:00|8581.1|8579.6|8578.6|8577.1|8581.5|8580|8578.1|8576.6|325
1705505100000|2024-01-17 15:25:00|8578.5|8577|8578.3|8576.8|8579.1|8577.6|8578|8576.5|353
1705505400000|2024-01-17 15:30:00|8578.1|8576.6|8581.2|8579.7|8581.7|8580.2|8578|8576.5|400
1705505700000|2024-01-17 15:35:00|8581.1|8579.6|8578.7|8577.2|8581.3|8579.8|8577.8|8576.3|327
1705506000000|2024-01-17 15:40:00|8578.6|8577.1|8579.6|8578.1|8579.6|8578.1|8577.1|8575.6|318
1705506300000|2024-01-17 15:45:00|8579.5|8578|8575.1|8573.6|8579.7|8578.2|8574.7|8573.2|428
1705506600000|2024-01-17 15:50:00|8575.2|8573.7|8572.7|8571.2|8575.4|8573.9|8572|8570.5|341
1705506900000|2024-01-17 15:55:00|8572.6|8571.1|8572.3|8570.8|8573.3|8571.8|8571|8569.5|307
1705507200000|2024-01-17 16:00:00|8572.1|8570.6|8575|8573.5|8576.2|8574.7|8571.7|8570.2|417
1705507500000|2024-01-17 16:05:00|8574.9|8573.4|8573.3|8571.8|8577|8575.5|8572.9|8571.4|334
1705507800000|2024-01-17 16:10:00|8573.4|8571.9|8572.3|8570.8|8573.4|8571.9|8571.6|8570.1|249
1705508100000|2024-01-17 16:15:00|8572.2|8570.7|8572.3|8570.8|8573.8|8572.3|8571.9|8570.4|266
1705508400000|2024-01-17 16:20:00|8572.2|8570.7|8571.4|8569.9|8573.3|8571.8|8571.3|8569.8|202
1705508700000|2024-01-17 16:25:00|8571.3|8569.8|8569.4|8567.9|8572|8570.5|8569.1|8567.6|285
1705509000000|2024-01-17 16:30:00|8569.5|8568|8570.9|8569.4|8571.2|8570|8569.2|8567.7|281
1705509300000|2024-01-17 16:35:00|8571.1|8569.6|8570.5|8569|8572.6|8571.1|8570.2|8568.7|337
1705509600000|2024-01-17 16:40:00|8570.6|8569.1|8572|8570.5|8572.4|8570.9|8570.6|8569.1|303
1705509900000|2024-01-17 16:45:00|8571.9|8570.4|8570.8|8569.3|8573.6|8572.1|8570.4|8568.9|332
1705510200000|2024-01-17 16:50:00|8570.6|8569.1|8569.9|8568.4|8570.6|8569.1|8568.6|8567.1|281
1705510500000|2024-01-17 16:55:00|8570|8568.5|8573.6|8572.1|8574.4|8572.9|8570|8568.5|259
1705510800000|2024-01-17 17:00:00|8573.5|8572|8572.5|8571|8575.3|8574.1|8572.4|8570.9|266
1705511100000|2024-01-17 17:05:00|8572.6|8571.1|8574.2|8572.7|8574.3|8572.8|8572.3|8570.8|207
1705511400000|2024-01-17 17:10:00|8574.3|8572.8|8572.8|8571.3|8574.6|8573.1|8572.2|8570.7|207
1705511700000|2024-01-17 17:15:00|8572.9|8571.4|8572.4|8571.5|8573.4|8571.9|8571.1|8569.6|223
1705512000000|2024-01-17 17:20:00|8572.7|8571.2|8574.3|8572.8|8575|8573.5|8571.7|8570.2|233
1705512300000|2024-01-17 17:25:00|8574.2|8572.7|8573.1|8571.6|8574.9|8573.4|8573|8571.5|218
1705512600000|2024-01-17 17:30:00|8573.2|8571.7|8574|8572.5|8574.6|8573.1|8572.4|8570.9|225
1705512900000|2024-01-17 17:35:00|8573.9|8572.4|8573.4|8571.9|8575.6|8574.1|8573|8571.5|217
1705513200000|2024-01-17 17:40:00|8573.3|8571.8|8571.4|8569.9|8573.3|8571.8|8571.1|8569.6|204
1705513500000|2024-01-17 17:45:00|8571.3|8569.8|8572|8570.5|8572.9|8571.4|8571.2|8569.7|215
1705513800000|2024-01-17 17:50:00|8571.9|8570.4|8571.8|8570.9|8572.5|8571.3|8570.8|8569.3|232
1705514100000|2024-01-17 17:55:00|8571.9|8571|8572.1|8570.6|8572.5|8571.4|8570.3|8568.8|259
1705514400000|2024-01-17 18:00:00|8572|8570.5|8573.1|8571.6|8573.6|8572.1|8571.7|8570.2|314
1705514700000|2024-01-17 18:05:00|8573.2|8571.7|8574.5|8573|8575|8573.9|8572.2|8570.7|281
1705515000000|2024-01-17 18:10:00|8574.4|8572.9|8573.9|8572.4|8575.2|8573.7|8573.9|8572.4|260
1705515300000|2024-01-17 18:15:00|8573.8|8572.3|8575.2|8573.7|8575.8|8574.3|8573.6|8572.1|238
1705515600000|2024-01-17 18:20:00|8575.1|8573.6|8574.5|8573|8575.2|8573.7|8574|8572.5|224
1705515900000|2024-01-17 18:25:00|8574.4|8572.9|8573.4|8571.9|8575.1|8573.6|8573.3|8571.8|180
1705516200000|2024-01-17 18:30:00|8573.3|8571.8|8573.6|8572.1|8574.3|8572.8|8572.9|8571.4|229
1705516500000|2024-01-17 18:35:00|8573.7|8572.2|8573.5|8572|8574.1|8572.6|8572.1|8570.6|185
1705516800000|2024-01-17 18:40:00|8573.4|8571.9|8573|8571.5|8573.6|8572.1|8572.6|8571.1|198
1705517100000|2024-01-17 18:45:00|8573.1|8571.6|8574.3|8572.8|8574.5|8573|8572.4|8570.9|193
1705517400000|2024-01-17 18:50:00|8574.4|8572.9|8572.7|8571.2|8574.8|8573.3|8572.7|8571.2|205
1705517700000|2024-01-17 18:55:00|8572.8|8571.3|8573.6|8572.1|8573.7|8572.2|8572.5|8571.1|201
1705518000000|2024-01-17 19:00:00|8573.5|8572|8572.4|8570.9|8573.6|8572.1|8571.9|8570.4|273
1705518300000|2024-01-17 19:05:00|8572.5|8571|8573.9|8572.4|8573.9|8572.4|8572.3|8570.8|197
1705518600000|2024-01-17 19:10:00|8574|8572.5|8574.9|8573.4|8575.1|8573.6|8573.8|8572.4|184
1705518900000|2024-01-17 19:15:00|8575|8573.5|8575.3|8573.8|8576|8574.5|8574.8|8573.3|151
1705519200000|2024-01-17 19:20:00|8575.4|8573.9|8576.5|8575|8576.7|8575.2|8575.3|8573.8|182
1705519500000|2024-01-17 19:25:00|8576.6|8575.1|8577.4|8575.9|8577.4|8575.9|8576|8574.5|185
1705519800000|2024-01-17 19:30:00|8577.3|8575.8|8576.7|8575.2|8577.3|8575.8|8576.3|8574.8|158
1705520100000|2024-01-17 19:35:00|8576.6|8575.1|8576.8|8575.3|8577|8575.7|8576.3|8574.8|198
1705520400000|2024-01-17 19:40:00|8576.9|8575.4|8576.6|8575.1|8576.9|8575.4|8575.5|8574|192
1705520700000|2024-01-17 19:45:00|8576.7|8575.2|8576.3|8574.8|8577|8575.5|8576.1|8574.6|189
1705521000000|2024-01-17 19:50:00|8576.4|8574.9|8577.5|8576|8577.5|8576|8575.2|8573.7|177
1705521300000|2024-01-17 19:55:00|8577.4|8575.9|8577.8|8576.3|8578.5|8577|8577|8575.5|202
1705521600000|2024-01-17 20:00:00|8577.9|8576.4|8577.8|8576.3|8578.1|8576.6|8576.9|8575.4|111
1705521900000|2024-01-17 20:05:00|8577.7|8576.2|8577.9|8576.4|8578.3|8576.8|8577.2|8575.7|137
1705522200000|2024-01-17 20:10:00|8578|8576.5|8577.3|8575.8|8578.1|8576.6|8577.1|8575.6|158
1705522500000|2024-01-17 20:15:00|8577.2|8575.7|8577.4|8575.9|8577.4|8575.9|8576.7|8575.2|121
1705522800000|2024-01-17 20:20:00|8577.3|8575.8|8577.2|8575.7|8577.5|8576|8576.6|8575.1|130
1705523100000|2024-01-17 20:25:00|8577.1|8575.6|8577.3|8575.8|8577.3|8575.8|8576.3|8574.8|116
1705523400000|2024-01-17 20:30:00|8577.4|8575.9|8576.5|8575|8577.7|8576.2|8576|8574.5|178
1705523700000|2024-01-17 20:35:00|8576.4|8574.9|8575.7|8574.2|8576.6|8575.1|8575.3|8573.8|137
1705524000000|2024-01-17 20:40:00|8575.9|8574.4|8576.2|8574.7|8576.4|8574.9|8575.8|8574.3|123
1705524300000|2024-01-17 20:45:00|8576.1|8574.6|8578.6|8577.1|8578.7|8577.2|8576.1|8574.6|122
1705524600000|2024-01-17 20:50:00|8578.5|8577|8578.6|8577.1|8579.1|8577.6|8577.7|8576.2|180
1705524900000|2024-01-17 20:55:00|8578.7|8577.2|8578.8|8577.3|8579.7|8578.2|8577.5|8576|167
1705525200000|2024-01-17 21:00:00|8579|8577.5|8579.7|8578.2|8580.2|8578.7|8578.8|8577.3|93
1705525500000|2024-01-17 21:05:00|8579.6|8578.1|8580.8|8579.3|8580.8|8579.3|8579.6|8578.1|66
1705525800000|2024-01-17 21:10:00|8581|8579.5|8581.6|8580.1|8582.5|8581|8580.7|8579.2|132
1705526100000|2024-01-17 21:15:00|8581.7|8580.2|8582.6|8581.1|8583|8581.5|8581.7|8580.2|87
1705526400000|2024-01-17 21:20:00|8582.7|8581.2|8582.2|8580.7|8582.8|8581.3|8582.1|8580.6|36
1705526700000|2024-01-17 21:25:00|8582.5|8581|8583.7|8582.2|8583.8|8582.3|8581.8|8580.3|133
1705527000000|2024-01-17 21:30:00|8583.8|8582.3|8584|8582.5|8584.7|8583.2|8583.7|8582.2|70
1705527300000|2024-01-17 21:35:00|8584.2|8582.7|8583.8|8582.3|8584.2|8582.7|8583.6|8582.1|66
1705527600000|2024-01-17 21:40:00|8583.7|8582.2|8583.3|8581.8|8583.9|8582.4|8583.1|8581.6|73
1705527900000|2024-01-17 21:45:00|8583.4|8581.9|8583.6|8582.1|8584.4|8582.9|8583.3|8581.8|93
1705528200000|2024-01-17 21:50:00|8583.5|8582|8583.4|8581.9|8584.1|8582.6|8583.2|8581.7|110
1705528500000|2024-01-17 21:55:00|8583.8|8581.4|8586.2|8583.8|8589.5|8584.6|8582.8|8579.6|443
1705528800000|2024-01-17 22:00:00|8588.4|8579|8589.8|8577.9|8590.7|8579.2|8588.4|8577.5|23
1705529100000|2024-01-17 22:05:00|8589.5|8577.6|8589.3|8577.4|8590.1|8578.2|8589|8577.1|16
1705529400000|2024-01-17 22:10:00|8589.2|8577.3|8588.8|8576.9|8589.6|8577.7|8588.8|8576.9|30
1705529700000|2024-01-17 22:15:00|8588.9|8577|8590.7|8578.8|8590.8|8578.9|8588.8|8576.9|37
1705530000000|2024-01-17 22:20:00|8590.2|8578.3|8589.5|8577.6|8591|8579.1|8589.3|8577.4|62
1705530300000|2024-01-17 22:25:00|8589.4|8577.5|8588.7|8576.8|8589.5|8577.6|8587.6|8575.7|62
1705530600000|2024-01-17 22:30:00|8588.8|8576.9|8587.9|8576|8588.9|8577|8587.3|8575.4|67
1705530900000|2024-01-17 22:35:00|8588.2|8576.3|8588.2|8576.3|8589.1|8577.2|8587.7|8575.8|37
1705531200000|2024-01-17 22:40:00|8588.1|8576.2|8587.7|8575.8|8588.1|8576.2|8587.6|8575.7|52
1705531500000|2024-01-17 22:45:00|8587.9|8576|8590.2|8578.3|8590.7|8578.8|8587.7|8575.8|511
1705531800000|2024-01-17 22:50:00|8590.6|8578.7|8590.8|8578.9|8591.1|8579.2|8589.9|8578|443
1705532100000|2024-01-17 22:55:00|8590.7|8578.8|8589.1|8579.1|8591.1|8580.2|8587.6|8577.7|695
1705532400000|2024-01-17 23:00:00|8590.1|8579.4|8586.3|8583.9|8590.5|8585|8585.9|8579.1|192
1705532700000|2024-01-17 23:05:00|8585.9|8584.4|8585.1|8583.6|8586|8584.5|8585|8583.5|117
1705533000000|2024-01-17 23:10:00|8585|8583.5|8584.9|8583.4|8585.4|8583.9|8584.9|8583.4|64
1705533300000|2024-01-17 23:15:00|8585|8583.5|8584.7|8583.2|8585.3|8583.8|8584.5|8583|88
1705533600000|2024-01-17 23:20:00|8584.8|8583.3|8584.6|8583.1|8584.8|8583.3|8584.3|8582.8|86
1705533900000|2024-01-17 23:25:00|8584.5|8583|8584.9|8583.4|8585.1|8583.6|8584.5|8583|59
1705534200000|2024-01-17 23:30:00|8585|8583.5|8585|8583.5|8585.4|8583.9|8584.8|8583.3|82
1705534500000|2024-01-17 23:35:00|8585.1|8583.6|8585.1|8583.6|8585.3|8583.8|8584.8|8583.3|48
1705534800000|2024-01-17 23:40:00|8585.2|8583.7|8586.1|8584.6|8586.1|8584.6|8585.1|8583.6|50
1705535100000|2024-01-17 23:45:00|8586|8584.5|8587.6|8586.1|8587.7|8586.2|8585.2|8583.7|82
1705535400000|2024-01-17 23:50:00|8587.5|8586|8587.9|8586.4|8588|8586.5|8587.5|8586|50
1705535700000|2024-01-17 23:55:00|8587.8|8586.3|8588.1|8586.6|8588.7|8587.2|8587.5|8586|98
1705536000000|2024-01-18 00:00:00|8588.2|8586.7|8587.6|8586.1|8588.6|8587.1|8586.4|8584.9|141
1705536300000|2024-01-18 00:05:00|8587.5|8586|8586.4|8584.9|8587.5|8586|8586.1|8584.6|104
1705536600000|2024-01-18 00:10:00|8586.5|8585|8586.3|8584.8|8586.5|8585|8584.5|8583|106
1705536900000|2024-01-18 00:15:00|8586.5|8585|8587|8585.5|8587.4|8585.9|8586.2|8584.7|121
1705537200000|2024-01-18 00:20:00|8586.9|8585.4|8587.3|8585.8|8587.4|8585.9|8586.6|8585.1|88
1705537500000|2024-01-18 00:25:00|8587.2|8585.7|8587.1|8585.6|8588.2|8586.7|8587|8585.5|67
1705537800000|2024-01-18 00:30:00|8587.3|8585.8|8587.9|8586.4|8588.5|8587|8587|8585.5|212
1705538100000|2024-01-18 00:35:00|8588|8586.5|8587.9|8586.4|8588.1|8586.6|8587.5|8586|84
1705538400000|2024-01-18 00:40:00|8587.8|8586.3|8587.7|8586.2|8587.9|8586.4|8586.6|8585.1|150
1705538700000|2024-01-18 00:45:00|8587.8|8586.3|8587.9|8586.4|8588.3|8586.8|8587.2|8585.7|127
1705539000000|2024-01-18 00:50:00|8588|8586.5|8591.4|8589.9|8592.1|8590.6|8587.8|8586.3|215
1705539300000|2024-01-18 00:55:00|8592.1|8590.6|8590.8|8589.3|8592.4|8590.9|8590.8|8589.3|197
1705539600000|2024-01-18 01:00:00|8590.9|8589.4|8591.3|8589.8|8591.5|8590|8590.4|8588.9|209
1705539900000|2024-01-18 01:05:00|8591.4|8589.9|8589.9|8588.4|8591.6|8590.1|8589.1|8587.6|172
1705540200000|2024-01-18 01:10:00|8590.2|8588.7|8588.6|8587.1|8590.7|8589.2|8588.5|8587|200
1705540500000|2024-01-18 01:15:00|8588.7|8587.2|8588.9|8587.4|8589.8|8588.3|8588.2|8586.7|184
1705540800000|2024-01-18 01:20:00|8588.8|8587.3|8587.9|8586.4|8589|8587.5|8587.7|8586.2|174
1705541100000|2024-01-18 01:25:00|8587.8|8586.3|8588.8|8587.3|8588.8|8587.3|8587.8|8586.3|185
1705541400000|2024-01-18 01:30:00|8588.7|8587.2|8589.7|8588.2|8590|8588.5|8588.7|8587.2|190
1705541700000|2024-01-18 01:35:00|8589.8|8588.3|8588.4|8586.9|8589.8|8588.3|8588.3|8586.8|172
1705542000000|2024-01-18 01:40:00|8588.5|8587|8588.5|8587|8588.8|8587.3|8587.8|8586.3|131
1705542300000|2024-01-18 01:45:00|8588.4|8586.9|8588|8586.5|8588.5|8587|8587.8|8586.3|105
1705542600000|2024-01-18 01:50:00|8588.1|8586.6|8587.9|8586.4|8588.3|8586.8|8587.5|8586|123
1705542900000|2024-01-18 01:55:00|8588|8586.5|8587.7|8586.2|8588.5|8587|8587.5|8586|119
1705543200000|2024-01-18 02:00:00|8587.6|8586.1|8587.6|8586.1|8588.2|8586.7|8587.5|8586|139
1705543500000|2024-01-18 02:05:00|8587.7|8586.2|8588.4|8586.9|8588.6|8587.1|8587.5|8586|119
1705543800000|2024-01-18 02:10:00|8588.3|8586.8|8588.3|8586.8|8588.7|8587.2|8588.2|8586.7|171
1705544100000|2024-01-18 02:15:00|8588.2|8586.7|8588.4|8586.9|8588.9|8587.4|8587.8|8586.3|161
1705544400000|2024-01-18 02:20:00|8588.2|8586.7|8588.6|8587.1|8588.9|8587.4|8587.6|8586.1|141
1705544700000|2024-01-18 02:25:00|8588.5|8587|8587.3|8585.8|8588.8|8587.3|8587.1|8585.6|98
1705545000000|2024-01-18 02:30:00|8587.4|8585.9|8587.9|8586.4|8588.2|8586.7|8586.8|8585.3|129
1705545300000|2024-01-18 02:35:00|8587.8|8586.3|8588.5|8587|8589|8587.5|8587.8|8586.3|134
1705545600000|2024-01-18 02:40:00|8588.3|8586.8|8588.1|8586.6|8588.9|8587.4|8587.3|8585.8|103
1705545900000|2024-01-18 02:45:00|8588|8586.5|8587.1|8585.6|8588.5|8587|8587.1|8585.6|131
1705546200000|2024-01-18 02:50:00|8587.2|8585.7|8586.6|8585.1|8587.2|8585.7|8586.3|8584.8|108
1705546500000|2024-01-18 02:55:00|8586.5|8585|8587.5|8586|8588.5|8587|8586.5|8585|134
1705546800000|2024-01-18 03:00:00|8587.6|8586.1|8588.4|8586.9|8588.4|8586.9|8587.4|8585.9|144
1705547100000|2024-01-18 03:05:00|8588.2|8586.7|8588.7|8587.2|8588.9|8587.4|8587.8|8586.3|130
1705547400000|2024-01-18 03:10:00|8588.8|8587.3|8588.5|8587|8588.9|8587.4|8588.2|8586.7|125
1705547700000|2024-01-18 03:15:00|8588.6|8587.1|8588.4|8586.9|8588.8|8587.3|8588|8586.5|196
1705548000000|2024-01-18 03:20:00|8588.5|8587|8588.7|8587.2|8588.8|8587.3|8587.9|8586.4|177
1705548300000|2024-01-18 03:25:00|8588.6|8587.1|8588.9|8587.4|8589.2|8587.7|8588.5|8587|99
1705548600000|2024-01-18 03:30:00|8589|8587.5|8589.4|8587.9|8589.4|8587.9|8588.8|8587.3|113
1705548900000|2024-01-18 03:35:00|8589.5|8588|8589.9|8588.4|8590.2|8588.7|8589|8587.5|168
1705549200000|2024-01-18 03:40:00|8589.8|8588.3|8589.7|8588.2|8589.9|8588.4|8589.3|8587.8|84
1705549500000|2024-01-18 03:45:00|8589.8|8588.3|8589.7|8588.2|8589.8|8588.3|8589.4|8587.9|106
1705549800000|2024-01-18 03:50:00|8589.8|8588.3|8590.5|8589|8591|8589.5|8589.7|8588.2|103
1705550100000|2024-01-18 03:55:00|8590.6|8589.1|8591.9|8590.4|8592|8590.5|8590.6|8589.1|139
1705550400000|2024-01-18 04:00:00|8591.8|8590.3|8591.9|8590.4|8592.4|8590.9|8591.8|8590.3|82
1705550700000|2024-01-18 04:05:00|8591.7|8590.2|8591.4|8589.9|8592.1|8590.6|8591.4|8589.9|69
1705551000000|2024-01-18 04:10:00|8591.3|8589.8|8591.4|8589.9|8591.7|8590.2|8591.2|8589.7|81
1705551300000|2024-01-18 04:15:00|8591.5|8590|8590.4|8588.9|8591.5|8590|8590.3|8588.8|55
1705551600000|2024-01-18 04:20:00|8590.6|8589.1|8590.7|8589.2|8590.9|8589.4|8590.2|8588.7|120
1705551900000|2024-01-18 04:25:00|8590.8|8589.3|8591.2|8589.7|8591.6|8590.1|8590.8|8589.3|138
1705552200000|2024-01-18 04:30:00|8591.3|8589.8|8590.5|8589|8591.3|8589.8|8590.4|8588.9|78
1705552500000|2024-01-18 04:35:00|8590.6|8589.1|8590.3|8588.8|8590.7|8589.2|8590.2|8588.7|64
1705552800000|2024-01-18 04:40:00|8590.4|8588.9|8591.4|8589.9|8591.5|8590|8590.4|8588.9|100
1705553100000|2024-01-18 04:45:00|8591.5|8590|8591.9|8590.4|8592.4|8590.9|8591.4|8589.9|116
1705553400000|2024-01-18 04:50:00|8592|8590.5|8591.1|8589.6|8592.3|8590.8|8590.7|8589.2|130
1705553700000|2024-01-18 04:55:00|8591|8589.5|8590.7|8589.2|8592.1|8590.6|8590.6|8589.1|91
1705554000000|2024-01-18 05:00:00|8590.8|8589.3|8591.5|8590|8591.7|8590.2|8590.7|8589.2|128
1705554300000|2024-01-18 05:05:00|8591.6|8590.1|8590.5|8589|8591.6|8590.1|8590.4|8588.9|116
1705554600000|2024-01-18 05:10:00|8590.6|8589.1|8590.8|8589.3|8591.4|8589.9|8590.5|8589|64
1705554900000|2024-01-18 05:15:00|8590.9|8589.4|8590.3|8588.8|8590.9|8589.4|8589.9|8588.4|109
1705555200000|2024-01-18 05:20:00|8590.4|8588.9|8590.6|8589.1|8590.8|8589.3|8589.7|8588.2|97
1705555500000|2024-01-18 05:25:00|8590.5|8589|8590.1|8588.6|8590.7|8589.2|8589.9|8588.4|66
1705555800000|2024-01-18 05:30:00|8590.2|8588.7|8590.9|8589.4|8591.2|8589.7|8590.2|8588.7|112
1705556100000|2024-01-18 05:35:00|8591.1|8589.6|8590|8588.5|8591.1|8589.6|8589.9|8588.4|92
1705556400000|2024-01-18 05:40:00|8589.9|8588.4|8589.7|8588.2|8590.4|8588.9|8589.5|8588|124
1705556700000|2024-01-18 05:45:00|8589.6|8588.1|8590|8588.5|8590.3|8588.8|8589.3|8587.8|119
1705557000000|2024-01-18 05:50:00|8589.9|8588.4|8589.6|8588.1|8590.8|8589.3|8589.4|8587.9|153
1705557300000|2024-01-18 05:55:00|8589.5|8588|8588.1|8586.6|8590.1|8588.6|8587.9|8586.4|153
1705557600000|2024-01-18 06:00:00|8588|8586.5|8588.7|8587.2|8588.7|8587.2|8587.9|8586.4|163
1705557900000|2024-01-18 06:05:00|8588.6|8587.1|8589.5|8588|8590.3|8588.8|8588.6|8587.1|118
1705558200000|2024-01-18 06:10:00|8589.6|8588.1|8590.5|8589|8591|8589.5|8589.5|8588|189
1705558500000|2024-01-18 06:15:00|8590.4|8588.9|8589.8|8588.3|8590.7|8589.2|8589.8|8588.3|113
1705558800000|2024-01-18 06:20:00|8589.7|8588.2|8589|8587.5|8589.8|8588.3|8588.8|8587.3|147
1705559100000|2024-01-18 06:25:00|8588.9|8587.4|8589.5|8588|8589.6|8588.1|8588.8|8587.3|140
1705559400000|2024-01-18 06:30:00|8589.4|8587.9|8588.2|8586.7|8589.7|8588.2|8588.2|8586.7|176
1705559700000|2024-01-18 06:35:00|8588.3|8586.8|8589.1|8587.6|8589.2|8587.7|8588|8586.5|132
1705560000000|2024-01-18 06:40:00|8589.2|8587.7|8589.3|8587.8|8589.8|8588.3|8589.1|8587.6|141
1705560300000|2024-01-18 06:45:00|8589.2|8587.7|8587.7|8586.2|8589.2|8587.7|8587.7|8586.2|164
1705560600000|2024-01-18 06:50:00|8587.6|8586.1|8585.7|8584.2|8588.9|8587.4|8585.7|8584.2|153
1705560900000|2024-01-18 06:55:00|8585.8|8584.3|8587.9|8586.4|8588.1|8586.6|8585.5|8584|158
1705561200000|2024-01-18 07:00:00|8588|8586.5|8588.9|8587.4|8590.7|8589.2|8587.4|8585.9|263
1705561500000|2024-01-18 07:05:00|8588.8|8587.3|8588.9|8587.4|8590.1|8588.6|8588.4|8586.9|181
1705561800000|2024-01-18 07:10:00|8588.8|8587.3|8587.6|8586.1|8588.9|8587.4|8586.4|8584.9|172
1705562100000|2024-01-18 07:15:00|8587.5|8586|8586.3|8584.8|8587.8|8586.3|8585.7|8584.2|196
1705562400000|2024-01-18 07:20:00|8586.4|8584.9|8586.2|8584.7|8589|8587.5|8585.9|8584.4|214
1705562700000|2024-01-18 07:25:00|8586.4|8584.9|8588|8586.5|8588.6|8587.1|8585.6|8584.1|212
1705563000000|2024-01-18 07:30:00|8587.9|8586.4|8585.6|8584.1|8588.1|8586.6|8585.2|8583.7|210
1705563300000|2024-01-18 07:35:00|8585.5|8584|8585.1|8583.6|8586.5|8585|8585|8583.5|208
1705563600000|2024-01-18 07:40:00|8585.2|8583.7|8582.4|8580.9|8586|8584.5|8582.2|8580.7|222
1705563900000|2024-01-18 07:45:00|8582.5|8581|8579.8|8578.3|8582.8|8581.3|8578.9|8577.4|229
1705564200000|2024-01-18 07:50:00|8579.7|8578.2|8578.2|8576.7|8580.3|8578.8|8577.9|8576.4|195
1705564500000|2024-01-18 07:55:00|8578.3|8576.8|8575.5|8574|8578.8|8577.3|8575.2|8573.7|236
1705564800000|2024-01-18 08:00:00|8575.3|8573.8|8577.5|8576|8577.9|8576.4|8574.8|8573.3|423
1705565100000|2024-01-18 08:05:00|8577.4|8575.9|8577.2|8575.7|8578.4|8576.9|8575.9|8574.4|354
1705565400000|2024-01-18 08:10:00|8577.1|8575.6|8578|8576.5|8579.3|8577.8|8576.9|8575.4|397
1705565700000|2024-01-18 08:15:00|8577.9|8576.4|8574.5|8573|8578.7|8577.2|8574.5|8573|308
1705566000000|2024-01-18 08:20:00|8574.4|8572.9|8574.7|8573.2|8575.7|8574.2|8574|8572.5|249
1705566300000|2024-01-18 08:25:00|8574.9|8573.4|8576|8574.5|8576.5|8575|8574.1|8572.6|268
1705566600000|2024-01-18 08:30:00|8576.1|8574.6|8575|8573.5|8576.5|8575|8575|8573.5|257
1705566900000|2024-01-18 08:35:00|8574.9|8573.4|8574.5|8573|8575.8|8574.3|8574.1|8572.6|290
1705567200000|2024-01-18 08:40:00|8574.4|8572.9|8570.4|8568.9|8575.1|8573.7|8570.4|8568.9|258
1705567500000|2024-01-18 08:45:00|8570.6|8569.1|8573.2|8571.7|8573.3|8571.8|8570.1|8568.6|232
1705567800000|2024-01-18 08:50:00|8573.1|8571.6|8573.9|8572.4|8574.8|8573.3|8573|8571.5|249
1705568100000|2024-01-18 08:55:00|8573.8|8572.3|8575.4|8573.9|8576.1|8574.6|8572.2|8570.7|272
1705568400000|2024-01-18 09:00:00|8575.5|8574|8575.5|8574|8576.6|8575.3|8574.5|8573|297
1705568700000|2024-01-18 09:05:00|8575.6|8574.1|8575.8|8574.3|8576.4|8574.9|8574.7|8573.2|240
1705569000000|2024-01-18 09:10:00|8575.7|8574.2|8582.8|8581.3|8583.2|8581.9|8575.7|8574.2|374
1705569300000|2024-01-18 09:15:00|8582.7|8581.2|8584.6|8583.1|8585.3|8583.8|8582.6|8581.1|263
1705569600000|2024-01-18 09:20:00|8584.7|8583.2|8586|8584.5|8586.3|8584.8|8583.4|8581.9|302
1705569900000|2024-01-18 09:25:00|8585.9|8584.4|8586.2|8584.7|8587|8585.5|8583.5|8582|291
1705570200000|2024-01-18 09:30:00|8586.1|8584.6|8583.3|8581.8|8586.7|8585.2|8583.3|8581.8|311
1705570500000|2024-01-18 09:35:00|8583.4|8581.9|8582.6|8581.1|8583.8|8582.3|8582|8580.5|231
1705570800000|2024-01-18 09:40:00|8582.7|8581.2|8582.9|8581.4|8583.7|8582.2|8582.3|8580.8|208
1705571100000|2024-01-18 09:45:00|8582.7|8581.2|8580.3|8578.8|8582.7|8581.2|8579.8|8578.3|227
1705571400000|2024-01-18 09:50:00|8580.2|8578.7|8585.5|8584|8585.8|8584.3|8579.9|8578.4|274
1705571700000|2024-01-18 09:55:00|8585.6|8584.1|8588.8|8587.3|8588.9|8587.4|8585|8583.5|314
1705572000000|2024-01-18 10:00:00|8588.9|8587.4|8586.4|8584.9|8589.5|8588|8585.7|8584.2|391
1705572300000|2024-01-18 10:05:00|8586.5|8585|8586.9|8585.4|8589.7|8588.2|8585.8|8584.3|337
1705572600000|2024-01-18 10:10:00|8587|8585.5|8586.3|8584.8|8588|8586.5|8585.1|8583.6|283
1705572900000|2024-01-18 10:15:00|8586.2|8584.7|8588.1|8586.6|8588.2|8586.7|8585.8|8584.3|167
1705573200000|2024-01-18 10:20:00|8588.3|8586.8|8588.8|8587.3|8590.2|8588.7|8585.8|8584.3|263
1705573500000|2024-01-18 10:25:00|8588.9|8587.4|8586.1|8584.6|8589.1|8587.6|8585.6|8584.1|188
1705573800000|2024-01-18 10:30:00|8586.2|8584.7|8588.4|8586.9|8590|8588.5|8585.3|8583.8|260
1705574100000|2024-01-18 10:35:00|8588.5|8587|8589.3|8587.8|8589.4|8587.9|8587.7|8586.2|268
1705574400000|2024-01-18 10:40:00|8589.4|8587.9|8588.6|8587.1|8590.5|8589|8587.6|8586.1|190
1705574700000|2024-01-18 10:45:00|8588.7|8587.2|8587.9|8586.4|8588.8|8587.3|8587.3|8585.8|220
1705575000000|2024-01-18 10:50:00|8588.2|8586.7|8587|8585.5|8588.2|8586.7|8586.3|8584.8|217
1705575300000|2024-01-18 10:55:00|8587.1|8585.6|8585.2|8583.7|8587.5|8586|8584.1|8582.6|302
1705575600000|2024-01-18 11:00:00|8585|8583.5|8585.7|8584.2|8587.2|8585.7|8584.8|8583.3|203
1705575900000|2024-01-18 11:05:00|8585.8|8584.3|8582.6|8581.1|8586.2|8584.7|8582|8580.5|201
1705576200000|2024-01-18 11:10:00|8582.5|8581|8581.2|8579.7|8582.6|8581.1|8580.9|8579.4|195
1705576500000|2024-01-18 11:15:00|8581.3|8579.8|8581.1|8579.6|8582.1|8580.6|8580.9|8579.4|192
1705576800000|2024-01-18 11:20:00|8581|8579.5|8581.3|8579.8|8582.7|8581.4|8581|8579.5|166
1705577100000|2024-01-18 11:25:00|8581.4|8579.9|8579.8|8578.3|8581.5|8580|8579.2|8577.7|163
1705577400000|2024-01-18 11:30:00|8579.7|8578.2|8579.1|8577.6|8579.9|8578.4|8578.5|8577|170
1705577700000|2024-01-18 11:35:00|8579.2|8577.7|8581.7|8580.2|8582.1|8580.6|8579.1|8577.6|167
1705578000000|2024-01-18 11:40:00|8581.8|8580.3|8582.2|8580.7|8584.5|8583|8581.4|8580.1|204
1705578300000|2024-01-18 11:45:00|8582.3|8580.8|8582.2|8580.7|8583|8581.7|8581.7|8580.2|138
1705578600000|2024-01-18 11:50:00|8581.9|8580.4|8582.4|8580.9|8582.9|8581.4|8580.8|8579.3|136
1705578900000|2024-01-18 11:55:00|8582.5|8581|8584.9|8583.4|8585.9|8584.4|8582.5|8581|197
1705579200000|2024-01-18 12:00:00|8585|8583.5|8585.4|8583.9|8586.8|8585.3|8585|8583.5|240
1705579500000|2024-01-18 12:05:00|8585.3|8583.8|8585.1|8583.6|8586.6|8585.1|8584.5|8583|241
1705579800000|2024-01-18 12:10:00|8585|8583.5|8582.9|8581.4|8585.6|8584.1|8582.3|8580.8|238
1705580100000|2024-01-18 12:15:00|8583|8581.5|8581.9|8580.4|8583.3|8581.8|8581.8|8580.3|165
1705580400000|2024-01-18 12:20:00|8582|8580.5|8584.1|8582.6|8584.1|8582.6|8582|8580.5|190
1705580700000|2024-01-18 12:25:00|8584|8582.5|8585|8583.5|8585.7|8584.2|8583.6|8582.1|178
1705581000000|2024-01-18 12:30:00|8584.9|8583.4|8585.4|8583.9|8586|8584.5|8583.8|8582.3|246
1705581300000|2024-01-18 12:35:00|8585.3|8583.8|8584.3|8582.8|8585.4|8583.9|8583.7|8582.2|223
1705581600000|2024-01-18 12:40:00|8584.4|8582.9|8580.8|8579.3|8584.5|8583|8580.3|8578.8|227
1705581900000|2024-01-18 12:45:00|8580.7|8579.2|8580.9|8579.4|8581.7|8580.5|8580.4|8579.1|251
1705582200000|2024-01-18 12:50:00|8581|8579.5|8580.3|8578.8|8581.1|8579.6|8577.9|8576.4|289
1705582500000|2024-01-18 12:55:00|8580.4|8578.9|8578.6|8577.1|8580.6|8579.1|8576.4|8574.9|355
1705582800000|2024-01-18 13:00:00|8578.4|8576.9|8577.4|8576.5|8579.1|8577.6|8576.7|8575.2|317
1705583100000|2024-01-18 13:05:00|8577.5|8576.6|8577.8|8576.3|8578.8|8577.3|8577.1|8575.8|237
1705583400000|2024-01-18 13:10:00|8577.9|8576.4|8576.2|8574.7|8578.2|8576.7|8576.1|8574.6|240
1705583700000|2024-01-18 13:15:00|8576.3|8574.8|8573|8571.5|8577.3|8575.8|8572.7|8571.2|275
1705584000000|2024-01-18 13:20:00|8573.1|8571.6|8573.1|8571.6|8574.1|8572.6|8572.6|8571.1|254
1705584300000|2024-01-18 13:25:00|8573.2|8571.7|8573|8571.5|8574.3|8572.8|8571.3|8569.8|306
1705584600000|2024-01-18 13:30:00|8572.6|8571.1|8573.2|8571.7|8577.8|8573.2|8569.6|8566.7|843
1705584900000|2024-01-18 13:35:00|8573.1|8571.6|8577.5|8576|8577.6|8576.1|8572.3|8570.8|611
1705585200000|2024-01-18 13:40:00|8577.6|8576.1|8579.4|8577.9|8581|8579.5|8576.7|8575.2|501
1705585500000|2024-01-18 13:45:00|8579.3|8577.8|8579.8|8578.3|8580.9|8579.4|8578.6|8577.1|443
1705585800000|2024-01-18 13:50:00|8579.9|8578.4|8578.9|8577.4|8580.8|8579.3|8577.5|8576|576
1705586100000|2024-01-18 13:55:00|8578.8|8577.3|8578|8576.5|8579.1|8577.6|8573.6|8572.1|539
1705586400000|2024-01-18 14:00:00|8578.1|8576.6|8578.5|8577|8580.9|8579.4|8578.1|8576.6|426
1705586700000|2024-01-18 14:05:00|8578.7|8577.2|8576.4|8574.9|8579.6|8578.1|8575.9|8574.4|450
1705587000000|2024-01-18 14:10:00|8576.6|8575.1|8576.3|8574.8|8577.4|8575.9|8575.4|8573.9|458
1705587300000|2024-01-18 14:15:00|8576.4|8574.9|8578.1|8576.6|8578.5|8577|8575.4|8573.9|318
1705587600000|2024-01-18 14:20:00|8578.2|8576.7|8579|8577.5|8579.1|8577.6|8576.5|8575|348
1705587900000|2024-01-18 14:25:00|8579.1|8577.6|8578.2|8576.7|8579.1|8577.6|8577|8575.5|328
1705588200000|2024-01-18 14:30:00|8578.3|8576.8|8576.9|8575.4|8579.1|8577.6|8576.6|8575.1|446
1705588500000|2024-01-18 14:35:00|8576.8|8575.3|8575.6|8574.1|8578.6|8577.1|8575.4|8573.9|370
1705588800000|2024-01-18 14:40:00|8575.9|8574.4|8574.9|8573.4|8576.9|8575.4|8574.1|8572.6|453
1705589100000|2024-01-18 14:45:00|8575|8573.5|8574|8572.5|8575.1|8573.7|8573.5|8572|435
1705589400000|2024-01-18 14:50:00|8573.9|8572.4|8571.7|8570.2|8574.4|8572.9|8570.8|8569.3|380
1705589700000|2024-01-18 14:55:00|8571.8|8570.3|8570.4|8568.9|8572.1|8570.6|8569.6|8568.1|413
1705590000000|2024-01-18 15:00:00|8570.3|8568.8|8567.9|8566.4|8572.2|8570.7|8567.7|8566.2|475
1705590300000|2024-01-18 15:05:00|8567.8|8566.3|8567|8565.5|8568.7|8567.2|8566.4|8564.9|372
1705590600000|2024-01-18 15:10:00|8567.1|8565.6|8567.1|8565.6|8568.4|8566.9|8566.2|8564.7|395
1705590900000|2024-01-18 15:15:00|8567.2|8565.7|8567.7|8566.2|8568.2|8566.7|8566.5|8565|346
1705591200000|2024-01-18 15:20:00|8567.8|8566.3|8567.2|8565.7|8569.2|8567.7|8566.9|8565.4|271
1705591500000|2024-01-18 15:25:00|8567.3|8565.8|8564|8562.5|8567.3|8565.8|8563.7|8562.2|359
1705591800000|2024-01-18 15:30:00|8563.9|8562.4|8563.5|8562|8565.5|8564.2|8562.7|8561.2|351
1705592100000|2024-01-18 15:35:00|8563.6|8562.1|8566.2|8564.7|8566.9|8565.4|8563.2|8561.7|302
1705592400000|2024-01-18 15:40:00|8566.1|8564.6|8565.1|8564.2|8566.7|8565.2|8564.3|8562.9|323
1705592700000|2024-01-18 15:45:00|8565.2|8564.3|8565|8564.1|8566.2|8564.7|8563.8|8562.3|344
1705593000000|2024-01-18 15:50:00|8564.9|8564|8565.2|8563.7|8567.9|8566.9|8564.2|8562.7|388
1705593300000|2024-01-18 15:55:00|8565.1|8563.6|8563.9|8562.4|8566.5|8565.5|8563.3|8562.1|405
1705593600000|2024-01-18 16:00:00|8563.8|8562.3|8563.3|8561.8|8565.1|8563.8|8562.8|8561.3|438
1705593900000|2024-01-18 16:05:00|8563.2|8561.7|8564.3|8562.8|8565.8|8564.3|8562.6|8561.1|257
1705594200000|2024-01-18 16:10:00|8564.4|8562.9|8565.6|8564.1|8565.8|8564.5|8564.2|8562.7|262
1705594500000|2024-01-18 16:15:00|8565.5|8564|8566.7|8565.2|8566.8|8565.3|8565.2|8563.7|264
1705594800000|2024-01-18 16:20:00|8566.8|8565.3|8566|8564.5|8567.1|8565.6|8565.6|8564.3|297
1705595100000|2024-01-18 16:25:00|8565.9|8564.4|8566.3|8564.8|8567.1|8565.6|8565.6|8564.1|229
1705595400000|2024-01-18 16:30:00|8566.1|8564.6|8566.7|8565.2|8567.2|8565.7|8565|8563.5|311
1705595700000|2024-01-18 16:35:00|8566.8|8565.3|8565.8|8564.3|8566.8|8565.3|8563.4|8561.9|265
1705596000000|2024-01-18 16:40:00|8565.7|8564.2|8565.4|8563.9|8566|8564.6|8564.7|8563.3|263
1705596300000|2024-01-18 16:45:00|8565.3|8563.8|8564.9|8563.4|8565.5|8564.2|8563.4|8561.9|290
1705596600000|2024-01-18 16:50:00|8565|8563.5|8564.5|8563.6|8565.9|8564.4|8564.2|8562.8|247
1705596900000|2024-01-18 16:55:00|8564.4|8563.5|8562.8|8561.3|8564.7|8563.5|8562.8|8561.3|215
1705597200000|2024-01-18 17:00:00|8562.9|8561.4|8561.3|8559.8|8563.2|8561.7|8560.9|8559.4|301
1705597500000|2024-01-18 17:05:00|8561.2|8559.7|8561.6|8560.1|8561.9|8560.4|8558.9|8557.4|279
1705597800000|2024-01-18 17:10:00|8561.5|8560|8563.3|8561.8|8563.5|8562|8561.2|8560|253
1705598100000|2024-01-18 17:15:00|8563.5|8562|8562.8|8561.3|8563.8|8562.3|8562|8560.5|236
1705598400000|2024-01-18 17:20:00|8562.7|8561.2|8562.1|8560.6|8562.9|8561.4|8561.8|8560.5|217
1705598700000|2024-01-18 17:25:00|8562|8560.5|8560.8|8559.3|8562|8560.5|8560.1|8558.6|206
1705599000000|2024-01-18 17:30:00|8560.7|8559.2|8562.3|8560.8|8562.9|8561.4|8560.7|8559.2|237
1705599300000|2024-01-18 17:35:00|8562.2|8560.7|8564.1|8562.6|8564.4|8562.9|8562.2|8560.7|204
1705599600000|2024-01-18 17:40:00|8564|8562.5|8563.8|8562.3|8564.5|8563|8562.6|8561.1|245
1705599900000|2024-01-18 17:45:00|8563.9|8562.4|8564|8562.5|8564.4|8562.9|8563.2|8561.7|230
1705600200000|2024-01-18 17:50:00|8563.9|8562.4|8563.9|8562.4|8564.7|8563.2|8563.1|8561.6|205
1705600500000|2024-01-18 17:55:00|8563.8|8562.3|8564.2|8562.7|8564.5|8563|8563.2|8561.7|144
1705600800000|2024-01-18 18:00:00|8564.3|8562.8|8564.3|8562.8|8565.1|8563.6|8563.6|8562.2|241
1705601100000|2024-01-18 18:05:00|8564.2|8562.7|8563.3|8561.8|8564.3|8563|8562.7|8561.2|262
1705601400000|2024-01-18 18:10:00|8563.2|8561.7|8562.5|8561|8563.5|8562.2|8562|8560.5|225
1705601700000|2024-01-18 18:15:00|8562.6|8561.1|8561.6|8560.1|8562.8|8561.3|8561.1|8559.8|237
1705602000000|2024-01-18 18:20:00|8561.7|8560.2|8562.6|8561.1|8562.7|8561.2|8561.3|8559.8|213
1705602300000|2024-01-18 18:25:00|8562.4|8560.9|8561.8|8560.3|8562.6|8561.1|8561.3|8559.8|204
1705602600000|2024-01-18 18:30:00|8561.9|8560.4|8561|8559.5|8562.1|8560.6|8561|8559.5|166
1705602900000|2024-01-18 18:35:00|8561.1|8559.6|8560.1|8558.6|8561.4|8559.9|8559.8|8558.3|153
1705603200000|2024-01-18 18:40:00|8560|8558.5|8558.7|8557.2|8560.1|8558.8|8558.2|8556.7|198
1705603500000|2024-01-18 18:45:00|8558.8|8557.3|8556.8|8555.3|8558.8|8557.3|8556.7|8555.2|127
1705603800000|2024-01-18 18:50:00|8556.7|8555.2|8557|8555.5|8557.3|8555.8|8555.9|8554.4|201
1705604100000|2024-01-18 18:55:00|8556.9|8555.4|8557.4|8555.9|8558|8556.6|8556.2|8554.7|175
1705604400000|2024-01-18 19:00:00|8557.3|8555.8|8558.2|8556.7|8558.3|8556.8|8557|8555.5|233
1705604700000|2024-01-18 19:05:00|8558.3|8556.8|8560.6|8559.1|8560.7|8559.2|8558.2|8556.7|213
1705605000000|2024-01-18 19:10:00|8560.5|8559|8560.6|8559.1|8561|8559.5|8559.9|8558.4|193
1705605300000|2024-01-18 19:15:00|8560.5|8559|8560.4|8558.9|8560.5|8559|8559.2|8557.7|202
1705605600000|2024-01-18 19:20:00|8560.3|8558.8|8560.7|8559.2|8561.3|8559.8|8560.1|8558.7|152
1705605900000|2024-01-18 19:25:00|8560.8|8559.3|8559.2|8557.7|8561.2|8560|8558.9|8557.4|206
1705606200000|2024-01-18 19:30:00|8559.3|8557.8|8558.3|8556.8|8559.3|8557.8|8558|8556.5|232
1705606500000|2024-01-18 19:35:00|8558.2|8556.7|8558.5|8557|8559.4|8557.9|8558|8556.5|182
1705606800000|2024-01-18 19:40:00|8558.4|8556.9|8558.8|8557.3|8559.1|8557.7|8557.8|8556.3|197
1705607100000|2024-01-18 19:45:00|8558.7|8557.2|8560.9|8559.4|8561|8559.5|8558.6|8557.1|209
1705607400000|2024-01-18 19:50:00|8560.8|8559.3|8562.5|8561|8562.6|8561.1|8560.5|8559|171
1705607700000|2024-01-18 19:55:00|8562.6|8561.1|8562.7|8561.2|8563|8561.7|8561.9|8560.7|250
1705608000000|2024-01-18 20:00:00|8562.6|8561.1|8562.8|8561.3|8563.4|8561.9|8562.4|8560.9|137
1705608300000|2024-01-18 20:05:00|8562.7|8561.2|8562.2|8560.7|8563|8561.5|8561.8|8560.3|145
1705608600000|2024-01-18 20:10:00|8562.1|8560.6|8561.7|8560.2|8562.6|8561.1|8561.6|8560.1|148
1705608900000|2024-01-18 20:15:00|8561.6|8560.1|8562.7|8561.2|8562.8|8561.3|8561.5|8560|93
1705609200000|2024-01-18 20:20:00|8562.8|8561.3|8561.8|8560.3|8563|8561.5|8561.5|8560|129
1705609500000|2024-01-18 20:25:00|8561.9|8560.4|8560.9|8559.4|8562|8560.5|8560.7|8559.2|132
1705609800000|2024-01-18 20:30:00|8560.8|8559.3|8561.9|8560.4|8562.2|8560.7|8560.8|8559.3|132
1705610100000|2024-01-18 20:35:00|8562|8560.5|8561|8559.5|8562.1|8560.6|8560.5|8559|145
1705610400000|2024-01-18 20:40:00|8560.9|8559.4|8561|8559.5|8561.1|8559.6|8560.2|8558.7|145
1705610700000|2024-01-18 20:45:00|8560.9|8559.4|8560.8|8559.3|8561.2|8559.7|8560.4|8558.9|115
1705611000000|2024-01-18 20:50:00|8560.7|8559.2|8560.2|8558.7|8561.1|8559.6|8559.3|8557.8|177
1705611300000|2024-01-18 20:55:00|8560.1|8558.6|8559.7|8558.2|8560.7|8559.2|8558.9|8557.4|187
1705611600000|2024-01-18 21:00:00|8559.6|8558.1|8559.5|8558|8560.4|8558.9|8559.2|8557.7|124
1705611900000|2024-01-18 21:05:00|8559.4|8557.9|8560.1|8558.6|8560.1|8558.6|8559.4|8557.9|65
1705612200000|2024-01-18 21:10:00|8560.2|8558.7|8559.6|8558.1|8560.9|8559.4|8559.4|8557.9|91
1705612500000|2024-01-18 21:15:00|8559.5|8558|8560.5|8559|8560.7|8559.2|8558|8556.5|114
1705612800000|2024-01-18 21:20:00|8560.7|8559.2|8559.4|8557.9|8560.9|8559.4|8559.1|8557.6|98
1705613100000|2024-01-18 21:25:00|8559.5|8558|8558.5|8557|8560.1|8558.6|8558.4|8556.9|93
1705613400000|2024-01-18 21:30:00|8558.4|8556.9|8559.8|8558.3|8559.8|8558.3|8558.4|8556.9|65
1705613700000|2024-01-18 21:35:00|8559.4|8557.9|8560.3|8558.8|8560.6|8559.1|8559.3|8557.8|98
1705614000000|2024-01-18 21:40:00|8560.4|8558.9|8560.3|8558.8|8560.7|8559.2|8560.2|8558.7|53
1705614300000|2024-01-18 21:45:00|8560.5|8559|8559.6|8558.1|8560.6|8559.1|8559|8557.5|94
1705614600000|2024-01-18 21:50:00|8559.8|8558.3|8559.6|8558.1|8560|8558.5|8559.3|8557.8|97
1705614900000|2024-01-18 21:55:00|8560.1|8557.7|8561.1|8558.7|8561.3|8558.9|8560|8557.6|125
1705615200000|2024-01-18 22:00:00|8566.7|8554.8|8568.7|8556.8|8569.1|8557.2|8564.5|8552.6|47
1705615500000|2024-01-18 22:05:00|8566.8|8554.9|8563.2|8551.3|8566.9|8555|8562.6|8550.7|45
1705615800000|2024-01-18 22:10:00|8563.1|8551.2|8563.1|8551.2|8565.6|8553.7|8562.4|8550.5|196
1705616100000|2024-01-18 22:15:00|8564.1|8552.2|8561.8|8549.9|8564.9|8553|8561.6|8549.7|269
1705616400000|2024-01-18 22:20:00|8561.7|8549.8|8564.7|8552.8|8565.1|8553.2|8561.6|8549.7|83
1705616700000|2024-01-18 22:25:00|8564.8|8552.9|8564|8552.1|8564.8|8552.9|8564|8552.1|22
1705617000000|2024-01-18 22:30:00|8564.1|8552.2|8564.6|8552.7|8564.7|8552.8|8563.6|8551.7|76
1705617300000|2024-01-18 22:35:00|8564.5|8552.6|8564.5|8552.6|8564.9|8553|8564.1|8552.2|50
1705617600000|2024-01-18 22:40:00|8564.4|8552.5|8564|8552.1|8564.5|8552.6|8561.8|8549.9|153
1705617900000|2024-01-18 22:45:00|8563.9|8552|8563.7|8551.8|8564|8553.6|8561.7|8551.6|92
1705618200000|2024-01-18 22:50:00|8563.8|8552.1|8563.8|8552.6|8564.3|8552.7|8561.9|8550|144
1705618500000|2024-01-18 22:55:00|8563.9|8552.7|8564.3|8553.4|8564.5|8554|8561.9|8550|240
1705618800000|2024-01-18 23:00:00|8564.4|8553.8|8560.9|8558.5|8564.4|8558.6|8559.8|8553.4|137
1705619100000|2024-01-18 23:05:00|8560.5|8559|8560.5|8559|8560.8|8559.3|8560.4|8558.9|49
1705619400000|2024-01-18 23:10:00|8560.6|8559.1|8560.9|8559.4|8561.1|8559.6|8560.2|8558.7|67
1705619700000|2024-01-18 23:15:00|8560.8|8559.3|8560.6|8559.1|8561|8559.5|8560.4|8558.9|149
1705620000000|2024-01-18 23:20:00|8560.7|8559.2|8560.7|8559.2|8561.1|8559.6|8560.2|8558.7|107
1705620300000|2024-01-18 23:25:00|8560.8|8559.3|8560.3|8558.8|8561.4|8559.9|8560.2|8558.7|125
1705620600000|2024-01-18 23:30:00|8560.4|8558.9|8560.1|8558.6|8560.6|8559.1|8559.8|8558.3|102
1705620900000|2024-01-18 23:35:00|8560.2|8558.7|8560.4|8558.9|8560.8|8559.3|8560.1|8558.6|56
1705621200000|2024-01-18 23:40:00|8560.5|8559|8560.2|8558.7|8560.6|8559.1|8560|8558.5|51
1705621500000|2024-01-18 23:45:00|8560.1|8558.6|8560.8|8559.3|8561.2|8559.7|8560.1|8558.6|84
1705621800000|2024-01-18 23:50:00|8560.9|8559.4|8560.2|8558.7|8560.9|8559.4|8560|8558.5|86
1705622100000|2024-01-18 23:55:00|8560.3|8558.8|8559.9|8558.4|8560.9|8559.4|8559.7|8558.2|92
1705622400000|2024-01-19 00:00:00|8560|8558.5|8559.7|8558.2|8560.7|8559.2|8559.3|8557.8|138
1705622700000|2024-01-19 00:05:00|8559.8|8558.3|8560.9|8559.4|8561.2|8559.7|8559.8|8558.3|78
1705623000000|2024-01-19 00:10:00|8560.8|8559.3|8560.9|8559.4|8561.5|8560|8560.4|8558.9|81
1705623300000|2024-01-19 00:15:00|8561|8559.5|8560.8|8559.3|8561.1|8559.6|8560.5|8559|95
1705623600000|2024-01-19 00:20:00|8560.7|8559.2|8560.8|8559.3|8561.4|8559.9|8560.5|8559|108
1705623900000|2024-01-19 00:25:00|8560.9|8559.4|8560.5|8559|8561.1|8559.6|8560.4|8558.9|61
1705624200000|2024-01-19 00:30:00|8561|8559.5|8561.1|8559.6|8561.4|8559.9|8560.8|8559.3|146
1705624500000|2024-01-19 00:35:00|8561|8559.5|8561.8|8560.3|8562.2|8560.7|8561|8559.5|121
1705624800000|2024-01-19 00:40:00|8561.9|8560.4|8562.8|8561.3|8563.2|8561.7|8561.9|8560.4|144
1705625100000|2024-01-19 00:45:00|8562.7|8561.2|8562.5|8561|8563.6|8562.1|8562.3|8560.8|131
1705625400000|2024-01-19 00:50:00|8562.4|8560.9|8562.2|8560.7|8562.5|8561|8561.4|8559.9|110
1705625700000|2024-01-19 00:55:00|8562.3|8560.8|8561.7|8560.2|8562.4|8560.9|8561|8559.5|128
1705626000000|2024-01-19 01:00:00|8561.6|8560.1|8561.5|8560|8561.9|8560.4|8561|8559.5|168
1705626300000|2024-01-19 01:05:00|8561.6|8560.1|8562.8|8561.3|8563|8561.5|8561.4|8559.9|127
1705626600000|2024-01-19 01:10:00|8562.7|8561.2|8563.4|8561.9|8563.7|8562.2|8562.5|8561|92
1705626900000|2024-01-19 01:15:00|8563.5|8562|8564.6|8563.1|8564.8|8563.3|8563.4|8561.9|132
1705627200000|2024-01-19 01:20:00|8564.7|8563.2|8564.8|8563.3|8565.1|8563.6|8564.4|8562.9|171
1705627500000|2024-01-19 01:25:00|8564.7|8563.2|8565.8|8564.3|8566.4|8564.9|8564.7|8563.2|168
1705627800000|2024-01-19 01:30:00|8565.7|8564.2|8566.6|8565.1|8567.2|8565.7|8565.7|8564.2|190
1705628100000|2024-01-19 01:35:00|8566.7|8565.2|8566.6|8565.1|8567.1|8565.6|8566.4|8564.9|112
1705628400000|2024-01-19 01:40:00|8566.7|8565.2|8568.2|8566.7|8568.3|8566.8|8566.6|8565.1|172
1705628700000|2024-01-19 01:45:00|8568.1|8566.6|8568.1|8566.6|8568.4|8566.9|8567.7|8566.2|137
1705629000000|2024-01-19 01:50:00|8568|8566.5|8567|8565.5|8568.1|8566.6|8566.9|8565.4|110
1705629300000|2024-01-19 01:55:00|8567.1|8565.6|8567|8565.5|8567.2|8565.7|8566.8|8565.3|150
1705629600000|2024-01-19 02:00:00|8567.1|8565.6|8568.7|8567.2|8568.8|8567.3|8567|8565.5|172
1705629900000|2024-01-19 02:05:00|8568.8|8567.3|8568.6|8567.1|8569.4|8567.9|8568.6|8567.1|123
1705630200000|2024-01-19 02:10:00|8568.4|8566.9|8569|8567.5|8569.1|8567.6|8568.4|8566.9|93
1705630500000|2024-01-19 02:15:00|8569.1|8567.6|8568.5|8567|8569.1|8567.6|8568.3|8566.8|98
1705630800000|2024-01-19 02:20:00|8568.6|8567.1|8569.4|8567.9|8569.5|8568|8568.3|8566.8|109
1705631100000|2024-01-19 02:25:00|8569.3|8567.8|8569.8|8568.3|8570.6|8569.1|8568.8|8567.3|130
1705631400000|2024-01-19 02:30:00|8569.9|8568.4|8568.6|8567.1|8570|8568.5|8568.6|8567.1|89
1705631700000|2024-01-19 02:35:00|8568.5|8567|8567.1|8565.6|8568.6|8567.1|8566.8|8565.3|67
1705632000000|2024-01-19 02:40:00|8567|8565.5|8566.6|8565.1|8567.1|8565.6|8566|8564.5|80
1705632300000|2024-01-19 02:45:00|8566.7|8565.2|8565.6|8564.1|8566.7|8565.2|8565.5|8564|107
1705632600000|2024-01-19 02:50:00|8565.5|8564|8565.7|8564.2|8566.2|8564.7|8565.1|8563.6|107
1705632900000|2024-01-19 02:55:00|8565.6|8564.1|8566.6|8565.1|8567.3|8565.8|8565.6|8564.1|130
1705633200000|2024-01-19 03:00:00|8566.7|8565.2|8566.3|8564.8|8567.1|8565.6|8565.8|8564.3|113
1705633500000|2024-01-19 03:05:00|8566.4|8564.9|8565|8563.5|8566.8|8565.3|8564.9|8563.4|102
1705633800000|2024-01-19 03:10:00|8565.1|8563.6|8565.3|8563.8|8565.6|8564.1|8564.8|8563.3|143
1705634100000|2024-01-19 03:15:00|8565.4|8563.9|8565.1|8563.6|8565.6|8564.1|8564.8|8563.3|105
1705634400000|2024-01-19 03:20:00|8565|8563.5|8565.6|8564.1|8565.9|8564.4|8565|8563.5|96
1705634700000|2024-01-19 03:25:00|8565.5|8564|8565.3|8563.8|8565.8|8564.3|8565.3|8563.8|47
1705635000000|2024-01-19 03:30:00|8565.2|8563.7|8565.1|8563.6|8567|8565.5|8564.8|8563.3|131
1705635300000|2024-01-19 03:35:00|8565|8563.5|8565|8563.5|8565.2|8563.7|8564.8|8563.3|65
1705635600000|2024-01-19 03:40:00|8564.9|8563.4|8565.6|8564.1|8565.7|8564.2|8564.8|8563.3|72
1705635900000|2024-01-19 03:45:00|8565.5|8564|8565.4|8563.9|8565.9|8564.4|8565.3|8563.8|66
1705636200000|2024-01-19 03:50:00|8565.5|8564|8565.5|8564|8565.8|8564.3|8565.2|8563.7|74
1705636500000|2024-01-19 03:55:00|8565.6|8564.1|8565.9|8564.4|8565.9|8564.4|8565.1|8563.6|76
1705636800000|2024-01-19 04:00:00|8566|8564.5|8566.5|8565|8567.1|8565.6|8565.9|8564.4|84
1705637100000|2024-01-19 04:05:00|8566.6|8565.1|8566|8564.5|8566.6|8565.1|8566|8564.5|24
1705637400000|2024-01-19 04:10:00|8565.9|8564.4|8566.6|8565.1|8567|8565.5|8565.9|8564.4|78
1705637700000|2024-01-19 04:15:00|8566.5|8565|8566.6|8565.1|8567|8565.5|8566.2|8564.7|84
1705638000000|2024-01-19 04:20:00|8566.5|8565|8566.3|8564.8|8566.5|8565|8566.2|8564.7|33
1705638300000|2024-01-19 04:25:00|8566.4|8564.9|8565.7|8564.2|8566.4|8564.9|8565.4|8563.9|72
1705638600000|2024-01-19 04:30:00|8565.6|8564.1|8566.2|8564.7|8566.2|8564.7|8565.6|8564.1|62
1705638900000|2024-01-19 04:35:00|8566.3|8564.8|8566.7|8565.2|8566.8|8565.3|8566.2|8564.7|52
1705639200000|2024-01-19 04:40:00|8566.6|8565.1|8567.1|8565.6|8567.1|8565.6|8566.6|8565.1|67
1705639500000|2024-01-19 04:45:00|8567|8565.5|8567.6|8566.1|8567.7|8566.2|8566.9|8565.4|66
1705639800000|2024-01-19 04:50:00|8567.7|8566.2|8568.2|8566.7|8568.4|8566.9|8567.4|8565.9|74
1705640100000|2024-01-19 04:55:00|8568.3|8566.8|8568.1|8566.6|8568.3|8566.8|8568.1|8566.6|57
1705640400000|2024-01-19 05:00:00|8568|8566.5|8568.2|8566.7|8568.7|8567.2|8567.8|8566.3|139
1705640700000|2024-01-19 05:05:00|8568.4|8566.9|8568.7|8567.2|8569.1|8567.6|8568.2|8566.7|101
1705641000000|2024-01-19 05:10:00|8568.8|8567.3|8569|8567.5|8569.2|8567.7|8568.5|8567|75
1705641300000|2024-01-19 05:15:00|8569.1|8567.6|8569.5|8568|8569.6|8568.1|8568.6|8567.1|84
1705641600000|2024-01-19 05:20:00|8569.4|8567.9|8569|8567.5|8569.8|8568.3|8568.9|8567.4|112
1705641900000|2024-01-19 05:25:00|8569.1|8567.6|8567.5|8566|8569.3|8567.8|8567.5|8566|106
1705642200000|2024-01-19 05:30:00|8567.4|8565.9|8568.3|8566.8|8568.5|8567|8566.8|8565.3|173
1705642500000|2024-01-19 05:35:00|8568.4|8566.9|8567.5|8566|8568.5|8567|8567.3|8565.8|165
1705642800000|2024-01-19 05:40:00|8567.6|8566.1|8567.7|8566.2|8568.5|8567|8567.5|8566|133
1705643100000|2024-01-19 05:45:00|8567.8|8566.3|8568.4|8566.9|8568.4|8566.9|8567.7|8566.2|79
1705643400000|2024-01-19 05:50:00|8568.9|8567.4|8570.1|8568.6|8570.3|8568.8|8568.8|8567.3|123
1705643700000|2024-01-19 05:55:00|8570.2|8568.7|8569|8567.5|8570.5|8569|8568.8|8567.3|107
1705644000000|2024-01-19 06:00:00|8568.9|8567.4|8569.5|8568|8569.5|8568|8568.1|8566.6|100
1705644300000|2024-01-19 06:05:00|8569.4|8567.9|8569|8567.5|8569.6|8568.1|8568.4|8566.9|130
1705644600000|2024-01-19 06:10:00|8568.9|8567.4|8567.6|8566.1|8569|8567.5|8567.6|8566.1|121
1705644900000|2024-01-19 06:15:00|8567.5|8566|8568.1|8566.6|8568.9|8567.4|8567.5|8566|94
1705645200000|2024-01-19 06:20:00|8568.2|8566.7|8568.7|8567.2|8568.8|8567.3|8567.5|8566|89
1705645500000|2024-01-19 06:25:00|8568.6|8567.1|8568.9|8567.4|8570.2|8568.7|8568.6|8567.1|124
1705645800000|2024-01-19 06:30:00|8569|8567.5|8569.4|8567.9|8570.2|8568.7|8568.6|8567.1|130
1705646100000|2024-01-19 06:35:00|8569.5|8568|8570.6|8569.1|8570.6|8569.1|8568.8|8567.3|122
1705646400000|2024-01-19 06:40:00|8570.5|8569|8570|8568.5|8570.6|8569.1|8569.2|8567.7|117
1705646700000|2024-01-19 06:45:00|8570.1|8568.6|8568.9|8567.4|8570.1|8568.6|8568.7|8567.2|81
1705647000000|2024-01-19 06:50:00|8569|8567.5|8569.7|8568.2|8569.8|8568.3|8568.3|8566.8|122
1705647300000|2024-01-19 06:55:00|8569.8|8568.3|8570.2|8568.7|8571.6|8570.1|8569.7|8568.2|158
1705647600000|2024-01-19 07:00:00|8570.8|8569.3|8579.2|8577.7|8588.9|8584.7|8570.7|8569.2|654
1705647900000|2024-01-19 07:05:00|8579.3|8577.8|8579.9|8578.4|8581.7|8580.2|8579.2|8577.7|295
1705648200000|2024-01-19 07:10:00|8579.8|8578.3|8579.6|8578.1|8580.8|8579.3|8578.7|8577.2|250
1705648500000|2024-01-19 07:15:00|8579.7|8578.2|8577.6|8576.1|8580.1|8578.6|8575.7|8574.2|245
1705648800000|2024-01-19 07:20:00|8577.7|8576.2|8576.3|8574.8|8578.2|8576.7|8575.4|8573.9|225
1705649100000|2024-01-19 07:25:00|8576.4|8574.9|8575.8|8574.3|8576.5|8575|8574.9|8573.4|195
1705649400000|2024-01-19 07:30:00|8575.6|8574.1|8579|8577.5|8580.2|8578.7|8575.6|8574.1|254
1705649700000|2024-01-19 07:35:00|8579.1|8577.6|8580.5|8579|8582|8580.5|8578.6|8577.1|265
1705650000000|2024-01-19 07:40:00|8580.6|8579.1|8578.7|8577.2|8581.7|8580.2|8578.1|8576.6|240
1705650300000|2024-01-19 07:45:00|8578.8|8577.3|8577|8575.5|8578.8|8577.3|8576.2|8574.7|222
1705650600000|2024-01-19 07:50:00|8577.1|8575.6|8577.4|8575.9|8578|8576.5|8576.4|8574.9|211
1705650900000|2024-01-19 07:55:00|8577.2|8575.7|8576.7|8575.2|8579.7|8578.2|8576.4|8574.9|261
1705651200000|2024-01-19 08:00:00|8576.8|8575.3|8579|8577.5|8581.4|8579.9|8576.8|8575.3|411
1705651500000|2024-01-19 08:05:00|8579.1|8577.6|8580|8579.1|8580.7|8579.3|8578.6|8577.1|300
1705651800000|2024-01-19 08:10:00|8579.9|8579|8580|8578.5|8581.2|8579.9|8579.6|8578.2|254
1705652100000|2024-01-19 08:15:00|8579.9|8578.4|8580.5|8579|8581.4|8579.9|8579.5|8578|242
1705652400000|2024-01-19 08:20:00|8580.6|8579.1|8578|8576.5|8581.8|8580.3|8577.7|8576.5|228
1705652700000|2024-01-19 08:25:00|8577.7|8576.2|8579|8577.5|8579.2|8577.7|8575.8|8574.3|252
1705653000000|2024-01-19 08:30:00|8579.1|8577.6|8581.6|8580.1|8582.1|8580.6|8578.9|8577.4|287
1705653300000|2024-01-19 08:35:00|8581.4|8579.9|8583.6|8582.1|8583.8|8582.3|8580.5|8579|227
1705653600000|2024-01-19 08:40:00|8583.7|8582.2|8580.6|8579.1|8583.7|8582.2|8580.5|8579|244
1705653900000|2024-01-19 08:45:00|8580.8|8579.3|8578.7|8577.2|8580.9|8579.4|8578.2|8576.8|227
1705654200000|2024-01-19 08:50:00|8578.8|8577.3|8579.5|8578|8580.2|8578.7|8578.4|8577.1|262
1705654500000|2024-01-19 08:55:00|8579.6|8578.1|8578.8|8577.3|8580|8578.5|8577.5|8576|268
1705654800000|2024-01-19 09:00:00|8578.7|8577.2|8576.3|8574.8|8579|8577.5|8576.2|8574.7|316
1705655100000|2024-01-19 09:05:00|8576.2|8574.7|8575.1|8573.6|8577.2|8575.7|8574.5|8573|236
1705655400000|2024-01-19 09:10:00|8575.2|8573.7|8574.3|8572.8|8575.9|8574.4|8574.1|8572.6|294
1705655700000|2024-01-19 09:15:00|8574.2|8572.7|8577.1|8575.6|8577.3|8575.8|8574|8572.5|274
1705656000000|2024-01-19 09:20:00|8577|8575.5|8577.4|8575.9|8577.7|8576.2|8575.9|8574.7|210
1705656300000|2024-01-19 09:25:00|8577.5|8576|8580.7|8579.2|8580.7|8579.2|8577.5|8576|239
1705656600000|2024-01-19 09:30:00|8580.8|8579.3|8580.6|8579.1|8581.7|8580.2|8579.5|8578|262
1705656900000|2024-01-19 09:35:00|8580.7|8579.2|8581|8579.5|8581.8|8580.3|8579.7|8578.2|243
1705657200000|2024-01-19 09:40:00|8580.9|8579.4|8583|8581.5|8583.8|8582.3|8580.5|8579.3|248
1705657500000|2024-01-19 09:45:00|8583.1|8581.6|8582.2|8580.7|8583.1|8581.6|8579.4|8577.9|216
1705657800000|2024-01-19 09:50:00|8581.7|8580.2|8583.7|8582.2|8584.8|8583.3|8581.5|8580|261
1705658100000|2024-01-19 09:55:00|8583.9|8582.4|8580.9|8579.4|8584.1|8582.6|8580.3|8578.8|268
1705658400000|2024-01-19 10:00:00|8580.8|8579.3|8580.5|8579|8581.2|8579.7|8579.1|8577.6|292
1705658700000|2024-01-19 10:05:00|8580.4|8578.9|8577.4|8575.9|8580.5|8579|8577|8575.5|241
1705659000000|2024-01-19 10:10:00|8577.3|8575.8|8579.2|8578.3|8580|8578.5|8577|8575.5|229
1705659300000|2024-01-19 10:15:00|8579.5|8578|8579|8577.5|8579.8|8578.5|8578.8|8577.3|207
1705659600000|2024-01-19 10:20:00|8579.1|8577.6|8582.2|8580.7|8582.6|8581.1|8579|8577.5|284
1705659900000|2024-01-19 10:25:00|8582.3|8580.8|8580|8578.5|8584.1|8582.6|8579.9|8578.4|258
1705660200000|2024-01-19 10:30:00|8580.1|8578.6|8580.3|8578.8|8582.2|8580.7|8580|8578.5|254
1705660500000|2024-01-19 10:35:00|8580.4|8578.9|8580.5|8579|8581.4|8579.9|8579.7|8578.2|195
1705660800000|2024-01-19 10:40:00|8580.6|8579.1|8581.2|8579.7|8581.7|8580.2|8580|8578.5|226
1705661100000|2024-01-19 10:45:00|8581.3|8579.8|8581.9|8580.4|8582.5|8581|8580.6|8579.1|174
1705661400000|2024-01-19 10:50:00|8582|8580.5|8581.6|8580.1|8584.1|8582.6|8581.5|8580|210
1705661700000|2024-01-19 10:55:00|8581.5|8580|8581.5|8580|8582.2|8580.7|8580.2|8578.7|251
1705662000000|2024-01-19 11:00:00|8581.3|8579.8|8581.4|8579.9|8582.2|8580.7|8580.7|8579.3|218
1705662300000|2024-01-19 11:05:00|8581.3|8579.8|8579.2|8577.7|8581.4|8580.2|8578.8|8577.5|180
1705662600000|2024-01-19 11:10:00|8579.1|8577.6|8580.9|8579.4|8581|8579.5|8578.7|8577.5|258
1705662900000|2024-01-19 11:15:00|8580.8|8579.3|8582.1|8580.6|8582.5|8581|8580.1|8578.6|246
1705663200000|2024-01-19 11:20:00|8582.5|8581|8584.8|8583.3|8584.9|8583.4|8582.5|8581|232
1705663500000|2024-01-19 11:25:00|8584.9|8583.4|8585.2|8583.7|8585.5|8584|8584|8582.5|170
1705663800000|2024-01-19 11:30:00|8585.1|8583.6|8586.5|8585|8587.5|8586.1|8585.1|8583.6|228
1705664100000|2024-01-19 11:35:00|8586.6|8585.1|8585.5|8584|8586.6|8585.1|8584.3|8582.8|141
1705664400000|2024-01-19 11:40:00|8585.6|8584.1|8584.7|8583.2|8585.9|8584.4|8584|8582.5|177
1705664700000|2024-01-19 11:45:00|8584.6|8583.1|8585.8|8584.9|8586.4|8585.1|8584.4|8583.1|174
1705665000000|2024-01-19 11:50:00|8585.7|8584.8|8585.6|8584.1|8587.5|8586|8584.7|8583.4|192
1705665300000|2024-01-19 11:55:00|8585.5|8584|8586.2|8584.7|8586.5|8585|8584.5|8583|211
1705665600000|2024-01-19 12:00:00|8586.1|8584.6|8586.2|8584.7|8586.7|8585.2|8585.4|8583.9|267
1705665900000|2024-01-19 12:05:00|8586.3|8584.8|8583.6|8582.1|8586.7|8585.2|8583.3|8581.8|206
1705666200000|2024-01-19 12:10:00|8583.7|8582.2|8584.5|8583|8584.5|8583.2|8583.3|8581.9|187
1705666500000|2024-01-19 12:15:00|8584.6|8583.1|8580.7|8579.2|8584.9|8583.4|8580.2|8578.7|152
1705666800000|2024-01-19 12:20:00|8580.6|8579.1|8581|8579.5|8581.9|8580.4|8579.5|8578.4|170
1705667100000|2024-01-19 12:25:00|8581.1|8579.6|8582.9|8581.4|8582.9|8581.4|8580.9|8579.4|227
1705667400000|2024-01-19 12:30:00|8583.1|8581.6|8582.9|8581.4|8583.3|8581.8|8582.2|8580.7|226
1705667700000|2024-01-19 12:35:00|8582.8|8581.3|8582.7|8581.2|8583.5|8582.2|8582.2|8580.9|185
1705668000000|2024-01-19 12:40:00|8582.8|8581.3|8583.1|8582.2|8583.7|8582.3|8582.7|8581.2|175
1705668300000|2024-01-19 12:45:00|8583|8582.1|8583|8582.1|8584.6|8583.3|8582.6|8581.2|226
1705668600000|2024-01-19 12:50:00|8582.9|8582|8583|8581.5|8583.4|8582.1|8581.6|8580.7|215
1705668900000|2024-01-19 12:55:00|8583.1|8581.6|8584|8582.5|8585.4|8583.9|8583|8581.5|297
1705669200000|2024-01-19 13:00:00|8584.1|8582.6|8585.5|8584|8585.8|8584.3|8582.6|8581.4|277
1705669500000|2024-01-19 13:05:00|8585.6|8584.1|8583.6|8582.1|8586.3|8584.8|8582.4|8580.9|253
1705669800000|2024-01-19 13:10:00|8583.7|8582.2|8583.4|8582.5|8585.2|8583.7|8583.3|8582|223
1705670100000|2024-01-19 13:15:00|8583.5|8582.6|8583.8|8582.3|8584.6|8583.1|8583.2|8581.7|200
1705670400000|2024-01-19 13:20:00|8583.9|8582.4|8583.4|8581.9|8584.7|8583.2|8582.9|8581.4|312
1705670700000|2024-01-19 13:25:00|8583.5|8582|8583.9|8582.4|8584.7|8583.2|8582.9|8581.4|241
1705671000000|2024-01-19 13:30:00|8584|8582.5|8586|8584.5|8586.2|8584.7|8583.7|8582.2|303
1705671300000|2024-01-19 13:35:00|8586.1|8584.6|8585.4|8583.9|8586.2|8584.7|8584.9|8583.4|255
1705671600000|2024-01-19 13:40:00|8585.3|8583.8|8583.8|8582.3|8585.3|8583.8|8583.6|8582.1|285
1705671900000|2024-01-19 13:45:00|8583.9|8582.4|8585.2|8583.7|8585.2|8583.7|8582.6|8581.1|304
1705672200000|2024-01-19 13:50:00|8585.3|8583.8|8584|8582.5|8585.3|8583.8|8582.7|8581.2|305
1705672500000|2024-01-19 13:55:00|8583.9|8582.4|8585.4|8583.9|8585.5|8584|8583.5|8582|309
1705672800000|2024-01-19 14:00:00|8585.5|8584|8586.5|8585|8587.4|8585.9|8585.3|8583.8|312
1705673100000|2024-01-19 14:05:00|8586.6|8585.1|8585.9|8584.4|8587.1|8585.6|8585.2|8583.7|265
1705673400000|2024-01-19 14:10:00|8586|8584.5|8583.4|8581.9|8586.1|8584.6|8583.4|8581.9|354
1705673700000|2024-01-19 14:15:00|8583.3|8581.8|8584.6|8583.1|8584.6|8583.1|8583.2|8581.7|288
1705674000000|2024-01-19 14:20:00|8584.8|8583.3|8584.1|8582.6|8585.7|8584.2|8583.2|8581.7|261
1705674300000|2024-01-19 14:25:00|8584|8582.5|8582.8|8581.3|8584.4|8582.9|8582|8580.5|261
1705674600000|2024-01-19 14:30:00|8582|8580.5|8585.4|8583.9|8585.9|8584.4|8582|8580.5|375
1705674900000|2024-01-19 14:35:00|8585.5|8584|8582.4|8580.9|8585.5|8584|8582.1|8580.6|419
1705675200000|2024-01-19 14:40:00|8582.5|8581|8585|8583.5|8585.4|8583.9|8581.7|8580.2|400
1705675500000|2024-01-19 14:45:00|8585.1|8583.6|8585.2|8583.7|8585.7|8584.2|8584.5|8583|303
1705675800000|2024-01-19 14:50:00|8585.3|8583.8|8586|8584.5|8586.5|8585|8584.2|8582.7|274
1705676100000|2024-01-19 14:55:00|8585.9|8584.4|8588.1|8581.2|8588.1|8585.6|8584.4|8581.2|294
1705676400000|2024-01-19 15:00:00|8588|8581|8584.3|8582.8|8589.2|8585.8|8583.9|8578|753
1705676700000|2024-01-19 15:05:00|8584.2|8582.7|8584.8|8583.3|8585.8|8584.3|8584.1|8582.6|455
1705677000000|2024-01-19 15:10:00|8584.7|8583.2|8586|8584.5|8586.5|8585|8584.6|8583.1|382
1705677300000|2024-01-19 15:15:00|8585.9|8584.4|8586|8584.5|8586.3|8584.8|8584.3|8582.8|326
1705677600000|2024-01-19 15:20:00|8586.1|8584.6|8587.1|8585.6|8587.8|8586.3|8585.9|8584.5|369
1705677900000|2024-01-19 15:25:00|8587.2|8585.7|8586|8584.5|8587.9|8586.5|8585.8|8584.3|332
1705678200000|2024-01-19 15:30:00|8585.9|8584.4|8584.9|8583.4|8586.4|8584.9|8584.7|8583.2|400
1705678500000|2024-01-19 15:35:00|8584.8|8583.3|8586|8584.5|8586.7|8585.2|8584.6|8583.1|330
1705678800000|2024-01-19 15:40:00|8586.1|8584.6|8583.9|8582.4|8586.9|8585.4|8583.2|8581.7|374
1705679100000|2024-01-19 15:45:00|8584|8582.5|8584.4|8582.9|8587|8585.5|8583.3|8581.8|333
1705679400000|2024-01-19 15:50:00|8584.3|8582.8|8584.4|8582.9|8585.9|8584.4|8583.5|8582|406
1705679700000|2024-01-19 15:55:00|8584.1|8582.6|8583.3|8581.8|8584.9|8583.4|8582.7|8581.3|460
1705680000000|2024-01-19 16:00:00|8583.4|8581.9|8585|8583.5|8585.1|8583.6|8582.7|8581.2|410
1705680300000|2024-01-19 16:05:00|8585.1|8583.6|8587|8585.5|8587.6|8586.1|8585|8583.5|200
1705680600000|2024-01-19 16:10:00|8586.9|8585.4|8587.5|8586|8587.8|8586.3|8586.5|8585|292
1705680900000|2024-01-19 16:15:00|8587.4|8585.9|8588.6|8587.1|8589.1|8587.6|8587.2|8585.7|243
1705681200000|2024-01-19 16:20:00|8588.7|8587.2|8590.8|8589.3|8590.9|8589.4|8588|8586.5|268
1705681500000|2024-01-19 16:25:00|8590.9|8589.4|8593|8591.5|8593.7|8592.2|8590.6|8589.1|291
1705681800000|2024-01-19 16:30:00|8592.9|8591.4|8591.6|8590.1|8592.9|8591.4|8591.4|8589.9|212
1705682100000|2024-01-19 16:35:00|8591.7|8590.2|8592|8590.5|8592.2|8590.9|8589.8|8588.3|224
1705682400000|2024-01-19 16:40:00|8592.1|8590.6|8592.1|8590.6|8592.8|8591.3|8591.6|8590.1|261
1705682700000|2024-01-19 16:45:00|8592|8590.5|8591.6|8590.1|8592.5|8591|8591.3|8589.8|163
1705683000000|2024-01-19 16:50:00|8591.5|8590|8590.6|8589.1|8592|8590.5|8589.6|8588.1|169
1705683300000|2024-01-19 16:55:00|8590.7|8589.2|8589.8|8588.3|8591.2|8589.7|8589.3|8587.8|200
1705683600000|2024-01-19 17:00:00|8589.9|8588.4|8590.1|8588.6|8591|8589.8|8589.7|8588.2|208
1705683900000|2024-01-19 17:05:00|8590|8588.5|8590.2|8588.7|8590.8|8589.3|8589.6|8588.1|133
1705684200000|2024-01-19 17:10:00|8590.3|8588.8|8588.7|8587.2|8590.4|8588.9|8588.7|8587.2|180
1705684500000|2024-01-19 17:15:00|8588.6|8587.1|8591.1|8589.6|8591.5|8590|8588.3|8586.8|186
1705684800000|2024-01-19 17:20:00|8591|8589.5|8590.9|8589.4|8591.9|8590.4|8590.6|8589.1|178
1705685100000|2024-01-19 17:25:00|8590.8|8589.3|8589.3|8587.8|8590.9|8589.6|8589.1|8587.6|169
1705685400000|2024-01-19 17:30:00|8589.4|8587.9|8588.4|8586.9|8589.6|8588.1|8587.4|8586.1|259
1705685700000|2024-01-19 17:35:00|8588.3|8586.8|8587|8585.5|8589.2|8587.7|8586.8|8585.3|220
1705686000000|2024-01-19 17:40:00|8586.9|8585.4|8587|8585.5|8587.3|8585.8|8586.6|8585.1|229
1705686300000|2024-01-19 17:45:00|8587.1|8585.6|8584.9|8583.4|8587.4|8585.9|8584.9|8583.4|193
1705686600000|2024-01-19 17:50:00|8584.7|8583.2|8584.2|8582.7|8584.8|8583.3|8583|8581.5|195
1705686900000|2024-01-19 17:55:00|8584.1|8582.6|8583.4|8581.9|8584.1|8582.6|8582.9|8581.4|295
1705687200000|2024-01-19 18:00:00|8583.3|8581.8|8583.6|8582.1|8584.2|8582.9|8583|8581.5|298
1705687500000|2024-01-19 18:05:00|8583.7|8582.2|8583.5|8582|8583.7|8582.3|8582.9|8581.5|181
1705687800000|2024-01-19 18:10:00|8583.6|8582.1|8583.7|8582.2|8584.3|8582.8|8582.2|8581|137
1705688100000|2024-01-19 18:15:00|8583.6|8582.1|8584.2|8582.7|8584.4|8582.9|8583|8581.5|165
1705688400000|2024-01-19 18:20:00|8584.3|8582.8|8583.7|8582.2|8585.2|8583.9|8583.1|8581.6|192
1705688700000|2024-01-19 18:25:00|8583.8|8582.3|8583.7|8582.2|8584.8|8583.3|8583.6|8582.1|192
1705689000000|2024-01-19 18:30:00|8583.6|8582.1|8582.5|8581|8583.7|8582.2|8581.9|8580.4|247
1705689300000|2024-01-19 18:35:00|8582.4|8580.9|8583.3|8581.8|8584.3|8582.8|8582.4|8580.9|160
1705689600000|2024-01-19 18:40:00|8583.4|8581.9|8583.8|8582.3|8584|8582.5|8583.1|8581.6|120
1705689900000|2024-01-19 18:45:00|8583.9|8582.4|8585.9|8584.4|8586|8584.5|8583.7|8582.2|75
1705690200000|2024-01-19 18:50:00|8585.8|8584.3|8586.4|8584.9|8586.4|8585.4|8584.9|8583.9|121
1705690500000|2024-01-19 18:55:00|8586.6|8585.1|8585.3|8583.8|8587.5|8586.2|8585.1|8583.6|156
1705690800000|2024-01-19 19:00:00|8585.2|8583.7|8583.9|8582.4|8585.3|8583.8|8583.5|8582.3|189
1705691100000|2024-01-19 19:05:00|8583.6|8582.1|8582.4|8580.9|8584|8582.5|8582.4|8580.9|167
1705691400000|2024-01-19 19:10:00|8582.3|8580.8|8582.9|8582|8583.6|8582.1|8582.3|8580.8|117
1705691700000|2024-01-19 19:15:00|8583|8582.1|8583.1|8581.6|8583.4|8582.1|8582.4|8580.9|173
1705692000000|2024-01-19 19:20:00|8583|8581.5|8582.4|8580.9|8583.3|8581.8|8582.3|8580.8|166
1705692300000|2024-01-19 19:25:00|8582.3|8580.8|8581.6|8580.1|8582.5|8581|8580.9|8579.4|124
1705692600000|2024-01-19 19:30:00|8581.5|8580|8580.6|8579.1|8581.6|8580.1|8580.4|8578.9|123
1705692900000|2024-01-19 19:35:00|8580.5|8579|8579.5|8578|8580.6|8579.1|8579|8577.5|124
1705693200000|2024-01-19 19:40:00|8579.4|8577.9|8579.4|8577.9|8580.1|8578.6|8579.2|8577.7|152
1705693500000|2024-01-19 19:45:00|8579.5|8578|8580.3|8578.8|8580.3|8578.8|8579.3|8577.8|116
1705693800000|2024-01-19 19:50:00|8580.4|8578.9|8579.9|8578.4|8580.8|8579.3|8579.8|8578.3|128
1705694100000|2024-01-19 19:55:00|8579.8|8578.3|8579.5|8578|8580.2|8578.7|8579.2|8577.7|174
1705694400000|2024-01-19 20:00:00|8579.6|8578.1|8579.8|8578.3|8580.4|8578.9|8579.1|8577.6|198
1705694700000|2024-01-19 20:05:00|8579.7|8578.2|8580.1|8578.6|8580.5|8579|8579.4|8577.9|140
1705695000000|2024-01-19 20:10:00|8580|8578.5|8579.3|8577.8|8580|8578.5|8579.2|8577.7|130
1705695300000|2024-01-19 20:15:00|8579.1|8577.6|8579.2|8577.7|8579.5|8578|8579|8577.5|101
1705695600000|2024-01-19 20:20:00|8579.1|8577.6|8579.5|8578|8579.5|8578|8578.8|8577.3|112
1705695900000|2024-01-19 20:25:00|8579.6|8578.1|8579.9|8578.4|8580.3|8578.8|8579.3|8577.8|119
1705696200000|2024-01-19 20:30:00|8580|8578.5|8580.7|8579.2|8581.2|8579.7|8579.8|8578.3|171
1705696500000|2024-01-19 20:35:00|8580.6|8579.1|8580.6|8579.1|8581.2|8579.7|8580.3|8578.9|109
1705696800000|2024-01-19 20:40:00|8580.5|8579|8579.8|8578.3|8580.6|8579.1|8579.6|8578.1|130
1705697100000|2024-01-19 20:45:00|8579.7|8578.2|8579|8577.5|8579.8|8578.3|8578.8|8577.3|88
1705697400000|2024-01-19 20:50:00|8579.1|8577.6|8579.4|8577.9|8579.6|8578.1|8578.8|8577.3|109
1705697700000|2024-01-19 20:55:00|8579.3|8577.8|8578|8576.5|8579.3|8577.8|8577.8|8576.3|186
1705698000000|2024-01-19 21:00:00|8578.1|8576.6|8578.8|8577.3|8578.8|8577.3|8578.1|8576.6|108
1705698300000|2024-01-19 21:05:00|8578.7|8577.2|8577.9|8576.4|8579.2|8577.7|8577.6|8576.1|113
1705698600000|2024-01-19 21:10:00|8577.8|8576.3|8577|8575.5|8578.2|8576.7|8576.9|8575.4|144
1705698900000|2024-01-19 21:15:00|8576.9|8575.4|8577.9|8576.4|8578|8576.5|8576.8|8575.3|87
1705699200000|2024-01-19 21:20:00|8577.8|8576.3|8577.4|8575.9|8577.8|8576.3|8577.1|8575.6|93
1705699500000|2024-01-19 21:25:00|8577.1|8575.6|8578.4|8576.9|8578.5|8577|8576.9|8575.4|146
1705699800000|2024-01-19 21:30:00|8578.3|8576.8|8578.5|8577|8578.6|8577.1|8577.3|8575.8|113
1705700100000|2024-01-19 21:35:00|8578.4|8576.9|8579|8577.5|8579.1|8577.6|8578.4|8576.9|90
1705700400000|2024-01-19 21:40:00|8579.1|8577.6|8577.6|8576.1|8579.1|8577.6|8577.6|8576.1|74
1705700700000|2024-01-19 21:45:00|8577.5|8576|8579.8|8578.3|8579.8|8578.3|8577.5|8576|131
1705701000000|2024-01-19 21:50:00|8579.9|8578.4|8579.9|8578.4|8581.3|8579.8|8578.8|8577.3|199
1705701300000|2024-01-19 21:55:00|8580.3|8577.9|8579.1|8576.7|8585.1|8579|8577.6|8575.1|233
1705870800000|2024-01-21 21:00:00|8589.8|8568.8|8589.7|8568.7|8589.8|8568.8|8589.2|8568.2|6
1705871100000|2024-01-21 21:05:00|8589.9|8568.9|8589.9|8568.9|8590.1|8569.1|8589.9|8568.9|3
1705871400000|2024-01-21 21:10:00|8589.7|8568.7|8589.7|8568.7|8590.1|8569.1|8589.7|8568.7|4
1705871700000|2024-01-21 21:15:00|8591.3|8570.3|8589.8|8568.8|8591.3|8570.3|8589.6|8568.6|5
1705872000000|2024-01-21 21:20:00|8590.1|8569.1|8589.5|8568.5|8590.1|8569.1|8589.5|8568.5|5
1705872300000|2024-01-21 21:25:00|8589.8|8568.8|8589.7|8568.7|8590|8569|8589.7|8568.7|3
1705872600000|2024-01-21 21:30:00|8590|8569|8590.6|8569.6|8592.7|8571.7|8589.7|8568.7|8
1705872900000|2024-01-21 21:35:00|8591|8570|8590.7|8569.7|8591|8570|8590.6|8569.6|4
1705873200000|2024-01-21 21:40:00|8591.3|8570.3|8590.5|8569.5|8591.3|8570.3|8590.5|8569.5|7
1705873500000|2024-01-21 21:45:00|8590.6|8569.6|8588.2|8572.2|8590.6|8572.8|8588|8569.5|10
1705873800000|2024-01-21 21:50:00|8588|8572|8588.3|8572.3|8588.3|8572.3|8587.1|8571.1|11
1705874100000|2024-01-21 21:55:00|8588.7|8571.8|8587.2|8570.3|8589.7|8572.8|8586.5|8569.6|16
1705874400000|2024-01-21 22:00:00|8586.1|8569.2|8591.9|8575|8593.3|8576.4|8586.1|8569.2|34
1705874700000|2024-01-21 22:05:00|8591.6|8574.7|8587.2|8570.3|8592|8575.1|8585.3|8568.4|77
1705875000000|2024-01-21 22:10:00|8587.7|8570.8|8585.4|8568.5|8589.8|8572.9|8583.6|8566.7|65
1705875300000|2024-01-21 22:15:00|8585.5|8568.6|8587|8570.1|8587.2|8570.3|8582.6|8565.7|115
1705875600000|2024-01-21 22:20:00|8586.7|8569.8|8585|8568.1|8589.5|8572.6|8583.7|8566.8|57
1705875900000|2024-01-21 22:25:00|8584.8|8567.9|8584.8|8567.9|8586.5|8569.6|8580.3|8563.4|77
1705876200000|2024-01-21 22:30:00|8584.1|8567.2|8584.8|8567.9|8586|8569.1|8584|8567.1|186
1705876500000|2024-01-21 22:35:00|8584.7|8567.8|8582.1|8565.2|8585.7|8571.6|8579.9|8563|340
1705876800000|2024-01-21 22:40:00|8580.2|8563.3|8585.6|8568.7|8586.2|8569.3|8580.1|8563.2|265
1705877100000|2024-01-21 22:45:00|8585.7|8568.8|8584.8|8567.9|8586.7|8569.8|8584.3|8567.4|98
1705877400000|2024-01-21 22:50:00|8585.2|8568.3|8585.8|8568.9|8586.8|8569.9|8583.4|8566.5|169
1705877700000|2024-01-21 22:55:00|8585.9|8569|8589.8|8572.9|8589.9|8573|8585.1|8568.2|80
1705878000000|2024-01-21 23:00:00|8589.7|8572.8|8580.3|8571.5|8589.8|8572.9|8579.2|8567.2|327
1705878300000|2024-01-21 23:05:00|8579.8|8572|8580.4|8573.2|8580.4|8573.5|8578.5|8571.8|190
1705878600000|2024-01-21 23:10:00|8580.1|8573.6|8581.1|8574.6|8581.7|8575.2|8579.7|8572.9|73
1705878900000|2024-01-21 23:15:00|8580.8|8574.3|8580|8573.5|8581.1|8574.6|8579.8|8573.3|50
1705879200000|2024-01-21 23:20:00|8579.9|8573.4|8579.5|8573|8582.2|8575.7|8579.3|8572.8|51
1705879500000|2024-01-21 23:25:00|8579.4|8572.9|8579.6|8573.1|8580.1|8573.6|8579.2|8572.7|56
1705879800000|2024-01-21 23:30:00|8579.3|8572.8|8580.3|8573.8|8581|8574.5|8579.3|8572.8|69
1705880100000|2024-01-21 23:35:00|8580.2|8573.7|8579.9|8574|8580.7|8574.2|8579.8|8573.5|53
1705880400000|2024-01-21 23:40:00|8580|8574.1|8580.3|8573.8|8580.7|8574.2|8579.3|8572.8|48
1705880700000|2024-01-21 23:45:00|8580.2|8573.7|8580.7|8574.2|8580.7|8574.2|8579.7|8573.4|44
1705881000000|2024-01-21 23:50:00|8580.6|8574.1|8580.4|8573.9|8580.8|8574.3|8580.2|8573.7|50
1705881300000|2024-01-21 23:55:00|8580.3|8573.8|8580.4|8573.9|8581.1|8574.6|8580.2|8573.7|64
1705881600000|2024-01-22 00:00:00|8580.2|8573.7|8580.8|8574.3|8580.8|8574.6|8579.6|8573.1|74
1705881900000|2024-01-22 00:05:00|8580.9|8574.4|8580.7|8574.2|8581|8574.6|8580.3|8574.1|37
1705882200000|2024-01-22 00:10:00|8580.6|8574.1|8581|8575.1|8581.4|8575.3|8580.6|8574.1|26
1705882500000|2024-01-22 00:15:00|8581.1|8575.2|8581|8575.1|8581.1|8575.2|8580.9|8575|16
1705882800000|2024-01-22 00:20:00|8581.1|8575.2|8580.8|8574.9|8581.2|8575.2|8580.1|8574.2|50
1705883100000|2024-01-22 00:25:00|8580.9|8575|8581.2|8574.7|8581.7|8575.2|8580.3|8574.2|60
1705883400000|2024-01-22 00:30:00|8581.1|8574.6|8581.3|8574.8|8581.8|8575.3|8581.1|8574.6|53
1705883700000|2024-01-22 00:35:00|8581.2|8574.7|8580.9|8574.4|8581.3|8574.8|8580.8|8574.3|34
1705884000000|2024-01-22 00:40:00|8580.8|8574.3|8579.9|8574|8580.9|8574.4|8579.7|8573.6|57
1705884300000|2024-01-22 00:45:00|8579.8|8573.9|8580.1|8574.2|8580.8|8574.6|8579.8|8573.9|37
1705884600000|2024-01-22 00:50:00|8580.2|8574.3|8579.9|8574|8580.6|8574.4|8579.7|8573.8|65
1705884900000|2024-01-22 00:55:00|8579.5|8573.6|8580.5|8574.6|8580.6|8574.6|8579.4|8573.4|104
1705885200000|2024-01-22 01:00:00|8580.6|8574.7|8580.2|8573.7|8581.1|8574.7|8579.8|8573.7|96
1705885500000|2024-01-22 01:05:00|8580.1|8573.6|8580.7|8574.2|8581|8574.5|8579.7|8573.2|107
1705885800000|2024-01-22 01:10:00|8580.8|8574.3|8582.9|8576.4|8583.2|8576.7|8580.6|8574.1|98
1705886100000|2024-01-22 01:15:00|8582.8|8576.3|8581.9|8575.4|8583.2|8577.3|8581.7|8575.4|88
1705886400000|2024-01-22 01:20:00|8582|8575.5|8580.7|8579.2|8582.2|8579.2|8578.7|8575.3|103
1705886700000|2024-01-22 01:25:00|8580.6|8579.1|8579.6|8578.7|8581.2|8579.8|8579.5|8578.2|77
1705887000000|2024-01-22 01:30:00|8579.5|8578.6|8579.6|8578.7|8580.1|8579.2|8579.4|8578.5|71
1705887300000|2024-01-22 01:35:00|8579.5|8578.6|8579.4|8578.5|8579.7|8578.8|8579|8577.8|74
1705887600000|2024-01-22 01:40:00|8579.3|8578.4|8579.6|8578.7|8579.8|8578.9|8579.3|8578.4|51
1705887900000|2024-01-22 01:45:00|8579.5|8578.6|8579.8|8578.9|8580.2|8579.3|8579.5|8578.6|67
1705888200000|2024-01-22 01:50:00|8579.9|8579|8580|8579.1|8580.3|8579.2|8579.6|8578.7|70
1705888500000|2024-01-22 01:55:00|8579.9|8579|8578.6|8577.7|8579.9|8579|8578.5|8577.6|43
1705888800000|2024-01-22 02:00:00|8578.5|8577.6|8577.8|8576.9|8578.7|8577.8|8577.7|8576.8|64
1705889100000|2024-01-22 02:05:00|8577.9|8577|8577.6|8576.1|8578.3|8577.1|8577.2|8575.9|57
1705889400000|2024-01-22 02:10:00|8577.5|8576|8577.7|8576.2|8578.6|8577.1|8577.5|8576|94
1705889700000|2024-01-22 02:15:00|8577.8|8576.3|8577.3|8576.4|8579|8577.5|8577.3|8576.1|87
1705890000000|2024-01-22 02:20:00|8577.5|8576|8579.1|8578.2|8579.2|8578.3|8577|8575.9|64
1705890300000|2024-01-22 02:25:00|8579.2|8578.3|8579|8578.1|8579.4|8578.5|8578.8|8577.9|50
1705890600000|2024-01-22 02:30:00|8578.9|8578|8578.8|8577.3|8579.4|8578.5|8578.2|8577.1|83
1705890900000|2024-01-22 02:35:00|8578.9|8577.4|8578.7|8577.8|8578.9|8577.8|8578.4|8577.2|43
1705891200000|2024-01-22 02:40:00|8578.8|8577.9|8578|8577.1|8579.6|8578.1|8577.8|8576.9|50
1705891500000|2024-01-22 02:45:00|8578.2|8577.3|8577.8|8576.3|8578.6|8577.7|8577.4|8576.3|56
1705891800000|2024-01-22 02:50:00|8577.7|8576.2|8577.9|8577|8577.9|8577|8577.1|8576.2|47
1705892100000|2024-01-22 02:55:00|8577.8|8576.9|8577.3|8576.4|8577.9|8577|8577.3|8576.4|40
1705892400000|2024-01-22 03:00:00|8577.4|8576.5|8577.3|8576.4|8577.6|8576.7|8577.2|8576.3|57
1705892700000|2024-01-22 03:05:00|8577.2|8576.3|8577.2|8576.3|8577.4|8576.5|8577|8576.1|36
1705893000000|2024-01-22 03:10:00|8577.3|8576.4|8577.5|8576.6|8578|8577.1|8577.2|8576.3|43
1705893300000|2024-01-22 03:15:00|8577.4|8576.5|8577.3|8576.4|8577.6|8576.7|8576.8|8575.9|52
1705893600000|2024-01-22 03:20:00|8577.2|8576.3|8577.8|8576.9|8577.9|8577|8577.1|8576.2|32
1705893900000|2024-01-22 03:25:00|8577.9|8577|8577.7|8576.8|8577.9|8577|8577.5|8576.6|37
1705894200000|2024-01-22 03:30:00|8577.8|8576.9|8577.5|8576.6|8578|8577.1|8577.3|8576.4|35
1705894500000|2024-01-22 03:35:00|8577.3|8576.4|8577.4|8575.9|8577.7|8576.8|8577.2|8575.8|50
1705894800000|2024-01-22 03:40:00|8577.5|8576|8577.4|8576.5|8578.2|8577.3|8577.3|8575.9|69
1705895100000|2024-01-22 03:45:00|8577.3|8576.4|8576.9|8576|8577.3|8576.4|8576.7|8575.8|26
1705895400000|2024-01-22 03:50:00|8577.1|8576.2|8576.3|8575.4|8577.2|8576.3|8576.3|8575.4|31
1705895700000|2024-01-22 03:55:00|8576.4|8575.5|8576.4|8574.9|8576.5|8575.5|8575.9|8574.9|22
1705896000000|2024-01-22 04:00:00|8576.5|8575|8576.4|8575.5|8576.8|8575.8|8576.1|8574.8|54
1705896300000|2024-01-22 04:05:00|8576.3|8575.4|8576.9|8576|8576.9|8576|8575.9|8575|46
1705896600000|2024-01-22 04:10:00|8576.8|8575.9|8576.4|8575.5|8576.9|8576|8576.2|8575.3|36
1705896900000|2024-01-22 04:15:00|8576.5|8575.6|8575.6|8574.7|8576.9|8575.7|8575.5|8574.3|37
1705897200000|2024-01-22 04:20:00|8575.7|8574.8|8575.6|8574.7|8576.2|8575.3|8575.6|8574.7|29
1705897500000|2024-01-22 04:25:00|8575.5|8574.6|8575.6|8574.7|8575.7|8574.8|8575.3|8574.4|24
1705897800000|2024-01-22 04:30:00|8575.5|8574.6|8575.8|8574.9|8575.9|8575|8575.2|8574.3|34
1705898100000|2024-01-22 04:35:00|8575.7|8574.8|8575.7|8574.8|8575.8|8574.9|8575.5|8574.6|25
1705898400000|2024-01-22 04:40:00|8575.8|8574.9|8575.1|8574.2|8575.8|8574.9|8574.9|8574|36
1705898700000|2024-01-22 04:45:00|8575.2|8574.3|8575.1|8574.2|8575.4|8574.5|8574.8|8573.9|30
1705899000000|2024-01-22 04:50:00|8575.2|8574.3|8574.4|8573.5|8575.2|8574.3|8574.4|8573.5|36
1705899300000|2024-01-22 04:55:00|8574.3|8573.4|8574|8573.1|8574.7|8573.8|8574|8573.1|28
1705899600000|2024-01-22 05:00:00|8574.1|8573.2|8574.8|8573.9|8575.3|8574.4|8574|8573.1|59
1705899900000|2024-01-22 05:05:00|8574.7|8573.8|8574.3|8573.4|8574.7|8573.8|8574.1|8573.2|51
1705900200000|2024-01-22 05:10:00|8574.4|8573.5|8575.1|8574.2|8575.4|8574.5|8574.2|8573.3|49
1705900500000|2024-01-22 05:15:00|8575|8574.1|8574.8|8573.9|8575.1|8574.1|8574.3|8573.3|53
1705900800000|2024-01-22 05:20:00|8574.9|8574|8574.6|8573.7|8575.1|8574|8574.3|8573.2|64
1705901100000|2024-01-22 05:25:00|8574.7|8573.8|8574.3|8573.4|8575.3|8574.4|8574.3|8572.9|73
1705901400000|2024-01-22 05:30:00|8574|8573.1|8572.5|8571.6|8574.2|8573.1|8572.4|8571.4|77
1705901700000|2024-01-22 05:35:00|8572.8|8571.3|8572.1|8571.2|8573.5|8572.3|8572|8571.1|58
1705902000000|2024-01-22 05:40:00|8572.2|8571.3|8573.1|8571.6|8573.3|8571.8|8572.2|8571|42
1705902300000|2024-01-22 05:45:00|8573|8571.5|8572.4|8571.5|8573|8571.8|8572.3|8571.2|99
1705902600000|2024-01-22 05:50:00|8572.3|8571.4|8570.8|8569.9|8572.4|8571.5|8570.8|8569.9|40
1705902900000|2024-01-22 05:55:00|8570.7|8569.8|8571.7|8570.8|8572.2|8571.3|8570.7|8569.8|70
1705903200000|2024-01-22 06:00:00|8571.6|8570.7|8571.4|8569.9|8571.7|8570.8|8569.7|8568.6|92
1705903500000|2024-01-22 06:05:00|8571.5|8570|8570.8|8569.9|8572|8570.7|8570.3|8569.3|89
1705903800000|2024-01-22 06:10:00|8570.7|8569.8|8569.9|8569|8571|8570.1|8569.7|8568.8|84
1705904100000|2024-01-22 06:15:00|8570|8569.1|8571.8|8570.9|8571.8|8570.9|8569.8|8568.9|58
1705904400000|2024-01-22 06:20:00|8571.7|8570.8|8574.8|8573.9|8575.2|8574.3|8571.6|8570.7|85
1705904700000|2024-01-22 06:25:00|8574.5|8573.6|8576.1|8575.2|8576.2|8575.3|8574.4|8573.5|60
1705905000000|2024-01-22 06:30:00|8576|8575.1|8576.7|8575.2|8576.9|8575.7|8576|8575|105
1705905300000|2024-01-22 06:35:00|8576.4|8575.5|8576.2|8575.3|8577.2|8575.9|8575.4|8574.5|101
1705905600000|2024-01-22 06:40:00|8576.1|8575.2|8576.6|8575.7|8577.1|8576.2|8576|8574.9|95
1705905900000|2024-01-22 06:45:00|8576.3|8575.4|8576.9|8576|8577|8576.1|8575.9|8575|136
1705906200000|2024-01-22 06:50:00|8577|8576.1|8577.2|8576.3|8577.5|8576.6|8576.5|8575.6|74
1705906500000|2024-01-22 06:55:00|8577.3|8576.4|8577.6|8576.7|8577.7|8576.8|8576.6|8575.7|82
1705906800000|2024-01-22 07:00:00|8577.7|8576.8|8579.9|8579|8580.2|8579.3|8576.8|8575.9|148
1705907100000|2024-01-22 07:05:00|8579.8|8578.9|8578.3|8577.4|8580.2|8579.3|8578.2|8577.3|127
1705907400000|2024-01-22 07:10:00|8578.2|8577.3|8577.9|8577|8578.4|8577.5|8576.8|8575.9|104
1705907700000|2024-01-22 07:15:00|8578|8577.1|8578.2|8577.3|8578.3|8577.4|8577.1|8576.2|118
1705908000000|2024-01-22 07:20:00|8578.3|8577.4|8577.8|8576.9|8579.7|8578.8|8577.7|8576.8|120
1705908300000|2024-01-22 07:25:00|8577.9|8577|8577.1|8576.2|8577.9|8577|8576.1|8575.2|107
1705908600000|2024-01-22 07:30:00|8577.2|8576.3|8582.2|8581.3|8582.3|8581.4|8577|8576.1|184
1705908900000|2024-01-22 07:35:00|8581.8|8580.9|8581.4|8580.5|8582|8581.1|8580.7|8579.8|123
1705909200000|2024-01-22 07:40:00|8581.6|8580.7|8582.1|8581.2|8583.8|8582.5|8581.2|8580.3|178
1705909500000|2024-01-22 07:45:00|8582.2|8581.3|8581.4|8579.9|8582.7|8581.5|8580.8|8579.9|150
1705909800000|2024-01-22 07:50:00|8581.1|8580.2|8581.4|8580.5|8582|8581.1|8580.5|8579.6|137
1705910100000|2024-01-22 07:55:00|8581.5|8580.6|8578.9|8578|8582.2|8581.3|8578.8|8577.9|136
1705910400000|2024-01-22 08:00:00|8578.8|8577.9|8579.1|8578.2|8580.2|8579.3|8577.5|8576.6|223
1705910700000|2024-01-22 08:05:00|8579.2|8578.3|8578.7|8577.8|8580.7|8579.8|8578.6|8577.7|203
1705911000000|2024-01-22 08:10:00|8578.8|8577.9|8579.7|8578.8|8580.1|8579.2|8578.2|8577.3|141
1705911300000|2024-01-22 08:15:00|8579.5|8578.6|8580.4|8579.5|8581.2|8580.3|8578.9|8578|177
1705911600000|2024-01-22 08:20:00|8580.5|8579.6|8579.9|8579|8581.7|8580.8|8579.6|8578.7|164
1705911900000|2024-01-22 08:25:00|8580|8579.1|8579.6|8578.7|8581.3|8580.4|8579.1|8578.2|147
1705912200000|2024-01-22 08:30:00|8579.7|8578.8|8578.4|8577.5|8581|8580.1|8577.7|8576.8|221
1705912500000|2024-01-22 08:35:00|8578.5|8577.6|8577.9|8577|8579.6|8578.7|8577.9|8577|139
1705912800000|2024-01-22 08:40:00|8578|8577.1|8579.5|8578.6|8580.4|8579.5|8577.7|8576.8|141
1705913100000|2024-01-22 08:45:00|8579.6|8578.7|8580.8|8579.9|8581|8580.1|8578.7|8577.8|142
1705913400000|2024-01-22 08:50:00|8580.9|8580|8581.7|8580.8|8582|8581.1|8580.4|8579.5|138
1705913700000|2024-01-22 08:55:00|8581.6|8580.7|8580.9|8580|8581.9|8581|8580|8579.1|88
1705914000000|2024-01-22 09:00:00|8581|8580.1|8581.2|8580.3|8581.5|8580.6|8579.6|8578.7|198
1705914300000|2024-01-22 09:05:00|8581.1|8580.2|8579.8|8578.9|8581.2|8580.3|8579.3|8578.4|131
1705914600000|2024-01-22 09:10:00|8579.9|8579|8577.6|8576.7|8580.2|8579.3|8577.6|8576.7|108
1705914900000|2024-01-22 09:15:00|8577.5|8576.6|8577.7|8576.8|8577.9|8577|8576|8575.1|170
1705915200000|2024-01-22 09:20:00|8577.6|8576.7|8576.8|8575.9|8578.5|8577.6|8576.6|8575.7|78
1705915500000|2024-01-22 09:25:00|8576.9|8576|8576.3|8575.4|8577.9|8577|8575.8|8574.9|110
1705915800000|2024-01-22 09:30:00|8576.4|8575.5|8576.3|8575.4|8576.8|8575.9|8575.7|8574.7|120
1705916100000|2024-01-22 09:35:00|8576.4|8575.5|8579.3|8578.4|8579.5|8578.6|8575.7|8574.8|116
1705916400000|2024-01-22 09:40:00|8579.2|8578.3|8578.3|8577.4|8579.7|8578.7|8578.2|8577.3|86
1705916700000|2024-01-22 09:45:00|8577.9|8577|8577.4|8576.5|8578|8577.1|8577.1|8576.2|58
1705917000000|2024-01-22 09:50:00|8577.5|8576.6|8577.3|8576.4|8578|8577.1|8577|8576.1|85
1705917300000|2024-01-22 09:55:00|8577.4|8576.5|8577.7|8576.8|8578.9|8578|8577.2|8576.3|104
1705917600000|2024-01-22 10:00:00|8577.6|8576.7|8576.1|8575.2|8577.9|8577|8575.7|8574.8|135
1705917900000|2024-01-22 10:05:00|8576.2|8575.3|8576.4|8575.5|8577.6|8576.7|8575.6|8574.7|103
1705918200000|2024-01-22 10:10:00|8576.3|8575.4|8575|8574.1|8576.4|8575.5|8575|8574.1|84
1705918500000|2024-01-22 10:15:00|8574.9|8574|8574.3|8573.4|8575.3|8574.4|8573.3|8572.4|91
1705918800000|2024-01-22 10:20:00|8574.2|8573.3|8573.5|8572.6|8574.4|8573.5|8573.2|8572.3|69
1705919100000|2024-01-22 10:25:00|8573.6|8572.7|8572.8|8571.9|8574.5|8573.6|8572.3|8571.4|95
1705919400000|2024-01-22 10:30:00|8572.9|8572|8572.7|8571.8|8573|8572.1|8572.4|8571.5|64
1705919700000|2024-01-22 10:35:00|8572.6|8571.7|8573.9|8573|8574.3|8573.4|8572.3|8571.4|110
1705920000000|2024-01-22 10:40:00|8574|8573.1|8573.2|8572.3|8574.8|8573.9|8573.2|8572.3|122
1705920300000|2024-01-22 10:45:00|8573.1|8572.2|8570.8|8569.9|8573.2|8572.3|8570.7|8569.8|60
1705920600000|2024-01-22 10:50:00|8570.7|8569.8|8569.2|8568.3|8570.7|8569.8|8568|8567.1|119
1705920900000|2024-01-22 10:55:00|8569.1|8568.2|8568|8566.5|8569.2|8568.3|8567.5|8566.3|151
1705921200000|2024-01-22 11:00:00|8567.9|8566.4|8568.2|8567.3|8568.9|8568|8567.3|8566.3|106
1705921500000|2024-01-22 11:05:00|8568.1|8567.2|8566.8|8565.9|8568.1|8567.2|8565.5|8564.6|100
1705921800000|2024-01-22 11:10:00|8566.7|8565.8|8565.6|8564.7|8567.1|8566.2|8565.4|8564.5|88
1705922100000|2024-01-22 11:15:00|8565.5|8564.6|8565.7|8564.8|8567.3|8566.4|8565.1|8564.2|109
1705922400000|2024-01-22 11:20:00|8565.5|8564.6|8565.6|8564.7|8565.8|8564.9|8564.7|8563.8|102
1705922700000|2024-01-22 11:25:00|8565.4|8564.5|8565.4|8564.5|8565.9|8565|8564.6|8563.7|130
1705923000000|2024-01-22 11:30:00|8565.5|8564.6|8566.1|8565.2|8566.1|8565.2|8565|8564.1|105
1705923300000|2024-01-22 11:35:00|8566|8565.1|8566.2|8565.3|8567|8566.1|8565.4|8564.5|95
1705923600000|2024-01-22 11:40:00|8566.3|8565.4|8566.6|8565.7|8566.9|8566|8565.8|8564.9|136
1705923900000|2024-01-22 11:45:00|8566.5|8565.6|8567.1|8566.2|8567.2|8566.3|8566.5|8565.6|66
1705924200000|2024-01-22 11:50:00|8567.2|8566.3|8566.4|8565.5|8567.2|8566.3|8566.4|8565.5|68
1705924500000|2024-01-22 11:55:00|8566.3|8565.4|8565.7|8564.8|8566.5|8565.6|8564.9|8564|66
1705924800000|2024-01-22 12:00:00|8565.5|8564.6|8563.3|8562.4|8566.3|8565.4|8563.2|8562.3|117
1705925100000|2024-01-22 12:05:00|8563.2|8562.3|8562.4|8561.5|8563.5|8562.6|8562.1|8561.2|148
1705925400000|2024-01-22 12:10:00|8562.3|8561.4|8562.8|8561.9|8563.3|8562.4|8562.1|8561.2|146
1705925700000|2024-01-22 12:15:00|8562.7|8561.8|8560.3|8559.4|8563.7|8562.8|8559.1|8558.2|170
1705926000000|2024-01-22 12:20:00|8560.4|8559.5|8560.3|8559.4|8562.9|8562|8560.1|8559.2|177
1705926300000|2024-01-22 12:25:00|8560.4|8559.5|8561.5|8560.6|8562.3|8561.4|8560.4|8559.5|115
1705926600000|2024-01-22 12:30:00|8561.4|8560.5|8562.2|8561.3|8563.6|8562.7|8561.3|8560.4|176
1705926900000|2024-01-22 12:35:00|8562|8561.1|8562.7|8561.8|8564.2|8563.3|8561.9|8561|146
1705927200000|2024-01-22 12:40:00|8562.8|8561.9|8563.4|8562.5|8563.7|8562.5|8562.2|8561.3|149
1705927500000|2024-01-22 12:45:00|8563.5|8562.6|8563.2|8562.3|8564.7|8563.8|8562.9|8562|179
1705927800000|2024-01-22 12:50:00|8563|8562.1|8563.8|8562.9|8564.2|8563.3|8562.8|8561.9|106
1705928100000|2024-01-22 12:55:00|8563.7|8562.8|8559.8|8558.9|8563.7|8562.8|8558.8|8557.9|151
1705928400000|2024-01-22 13:00:00|8559.9|8559|8559.4|8558.5|8561.9|8561|8559.2|8558.3|196
1705928700000|2024-01-22 13:05:00|8559.3|8558.4|8557.9|8557|8559.3|8558.4|8557.3|8556.4|152
1705929000000|2024-01-22 13:10:00|8557.8|8556.9|8558.7|8557.8|8558.8|8557.9|8557|8556.1|128
1705929300000|2024-01-22 13:15:00|8558.6|8557.7|8557.7|8556.8|8558.6|8557.7|8556.5|8555.6|132
1705929600000|2024-01-22 13:20:00|8557.8|8556.9|8555.7|8554.8|8557.9|8557|8555.5|8554.6|160
1705929900000|2024-01-22 13:25:00|8555.8|8554.9|8557.1|8556.2|8558.1|8557.2|8555.6|8554.7|97
1705930200000|2024-01-22 13:30:00|8557.2|8556.3|8556.2|8555.3|8557.8|8556.9|8555.5|8554.6|152
1705930500000|2024-01-22 13:35:00|8556.3|8555.4|8557.2|8556.3|8558.3|8557.4|8556.1|8555.2|171
1705930800000|2024-01-22 13:40:00|8557.3|8556.4|8557.8|8556.9|8557.9|8557|8556.1|8555.2|109
1705931100000|2024-01-22 13:45:00|8557.9|8557|8557.7|8556.8|8558.9|8558|8556.5|8555.6|124
1705931400000|2024-01-22 13:50:00|8557.6|8556.7|8557.8|8556.9|8558.2|8557.3|8556.9|8556|160
1705931700000|2024-01-22 13:55:00|8557.9|8557|8558.5|8557.6|8559.3|8558.4|8557.6|8556.7|162
1705932000000|2024-01-22 14:00:00|8558.4|8557.5|8560.4|8558.9|8560.4|8559.1|8558.2|8557.3|146
1705932300000|2024-01-22 14:05:00|8560.5|8559|8559.4|8558.5|8560.9|8560|8558.3|8557.4|98
1705932600000|2024-01-22 14:10:00|8559.3|8558.4|8559|8558.1|8559.8|8558.9|8558.4|8557.5|118
1705932900000|2024-01-22 14:15:00|8558.9|8558|8558.7|8557.8|8560.1|8559.2|8556.4|8555.5|157
1705933200000|2024-01-22 14:20:00|8558.9|8558|8562.2|8561.3|8562.3|8561.4|8558.9|8558|133
1705933500000|2024-01-22 14:25:00|8562.3|8561.4|8563.9|8563|8564.2|8563.3|8562.1|8561.2|128
1705933800000|2024-01-22 14:30:00|8564|8563.1|8566.6|8565.7|8567.1|8566.2|8564|8563.1|201
1705934100000|2024-01-22 14:35:00|8566.5|8565.6|8564.5|8563.6|8566.6|8565.7|8564|8563.1|188
1705934400000|2024-01-22 14:40:00|8564.7|8563.8|8565.4|8564.5|8565.8|8564.9|8563.6|8562.7|207
1705934700000|2024-01-22 14:45:00|8565.5|8564.6|8564|8563.1|8565.7|8564.8|8563.4|8562.5|207
1705935000000|2024-01-22 14:50:00|8563.9|8563|8561.3|8560.4|8563.9|8563|8561.2|8560.3|165
1705935300000|2024-01-22 14:55:00|8561.4|8560.5|8560.2|8559.3|8561.6|8560.7|8559.6|8558.7|175
1705935600000|2024-01-22 15:00:00|8560.1|8559.2|8560.4|8559.5|8561.7|8560.8|8560|8559.1|166
1705935900000|2024-01-22 15:05:00|8560.5|8559.6|8561.4|8560.5|8562.4|8561.5|8560.2|8559.3|167
1705936200000|2024-01-22 15:10:00|8561.3|8560.4|8561.4|8560.5|8561.9|8561|8560|8559.1|142
1705936500000|2024-01-22 15:15:00|8561.3|8560.4|8560.8|8559.9|8561.5|8560.6|8560|8559.1|145
1705936800000|2024-01-22 15:20:00|8560.6|8559.7|8560|8559.1|8561.1|8560.2|8559.6|8558.7|127
1705937100000|2024-01-22 15:25:00|8560.1|8559.2|8559|8558.1|8560.7|8559.8|8558.7|8557.8|146
1705937400000|2024-01-22 15:30:00|8558.9|8558|8557.3|8556.4|8559.6|8558.7|8557.2|8556.3|132
1705937700000|2024-01-22 15:35:00|8557.2|8556.3|8558.9|8558|8559.1|8558.2|8556.9|8556|97
1705938000000|2024-01-22 15:40:00|8558.8|8557.9|8558.6|8557.7|8559.6|8558.7|8558.3|8557.4|86
1705938300000|2024-01-22 15:45:00|8558.5|8557.6|8558.5|8557.6|8559.8|8558.9|8558|8557.1|193
1705938600000|2024-01-22 15:50:00|8558.6|8557.7|8557.6|8556.7|8558.6|8557.7|8557.5|8556.6|111
1705938900000|2024-01-22 15:55:00|8557.5|8556.6|8558.1|8557.2|8558.8|8557.9|8557.1|8556.2|169
1705939200000|2024-01-22 16:00:00|8558.3|8557.4|8561.2|8560.3|8563.7|8562.4|8558.3|8557.4|234
1705939500000|2024-01-22 16:05:00|8561.3|8560.4|8564.1|8563.2|8564.1|8563.2|8560.9|8560|131
1705939800000|2024-01-22 16:10:00|8564.2|8563.3|8563.6|8562.7|8564.8|8563.9|8563.1|8562.2|131
1705940100000|2024-01-22 16:15:00|8563.5|8562.6|8564.2|8563.3|8564.5|8563.6|8562.5|8561.6|105
1705940400000|2024-01-22 16:20:00|8564.1|8563.2|8564.5|8563.6|8564.7|8563.8|8563.7|8562.8|97
1705940700000|2024-01-22 16:25:00|8564.4|8563.5|8564.4|8563.5|8565.3|8564.4|8563.9|8563|126
1705941000000|2024-01-22 16:30:00|8564.5|8563.6|8564|8563.1|8564.5|8563.6|8562.9|8562|105
1705941300000|2024-01-22 16:35:00|8563.9|8563|8563|8562.1|8564|8563.1|8562.7|8561.8|93
1705941600000|2024-01-22 16:40:00|8562.9|8562|8562.9|8562|8563.5|8562.6|8561.9|8561|111
1705941900000|2024-01-22 16:45:00|8563|8562.1|8562.7|8561.8|8563.7|8562.8|8562.6|8561.7|93
1705942200000|2024-01-22 16:50:00|8562.6|8561.7|8562.2|8561.3|8564|8563.1|8562.2|8561.3|123
1705942500000|2024-01-22 16:55:00|8562.3|8561.4|8560.8|8559.9|8562.4|8561.5|8560.4|8559.5|91
1705942800000|2024-01-22 17:00:00|8560.9|8560|8560.8|8559.9|8561.1|8560.2|8559.8|8558.9|124
1705943100000|2024-01-22 17:05:00|8560.9|8560|8559.9|8559|8561.1|8560.2|8559.8|8558.9|119
1705943400000|2024-01-22 17:10:00|8559.8|8558.9|8560.3|8559.4|8560.7|8559.8|8559.7|8558.8|69
1705943700000|2024-01-22 17:15:00|8560.2|8559.3|8559.5|8558.6|8560.6|8559.7|8559|8558.1|119
1705944000000|2024-01-22 17:20:00|8559.6|8558.7|8560.5|8559.6|8560.9|8560|8559.3|8558.4|90
1705944300000|2024-01-22 17:25:00|8560.6|8559.7|8561.5|8560.6|8561.6|8560.7|8560.5|8559.6|107
1705944600000|2024-01-22 17:30:00|8561.4|8560.5|8561.7|8560.8|8562|8561.1|8561|8560.1|69
1705944900000|2024-01-22 17:35:00|8561.8|8560.9|8562.3|8561.4|8562.6|8561.7|8561.8|8560.9|102
1705945200000|2024-01-22 17:40:00|8562.2|8561.3|8562.4|8561.5|8562.4|8561.5|8561.9|8561|60
1705945500000|2024-01-22 17:45:00|8562.5|8561.6|8562.7|8561.8|8562.7|8561.8|8562.2|8561.3|52
1705945800000|2024-01-22 17:50:00|8562.8|8561.9|8562.8|8561.9|8563.1|8562.2|8562.1|8561.2|74
1705946100000|2024-01-22 17:55:00|8562.9|8562|8565.9|8565|8566.1|8565.2|8562.9|8562|130
1705946400000|2024-01-22 18:00:00|8565.8|8564.9|8565.2|8564.3|8565.9|8564.9|8564.8|8563.9|137
1705946700000|2024-01-22 18:05:00|8565.3|8564.4|8565.6|8564.7|8566.4|8565.5|8565.2|8564.3|97
1705947000000|2024-01-22 18:10:00|8565.3|8564.4|8565.9|8565|8566.4|8565.5|8565.2|8564.3|76
1705947300000|2024-01-22 18:15:00|8566|8565.1|8566.5|8565.6|8566.9|8566|8565.8|8564.9|82
1705947600000|2024-01-22 18:20:00|8566.7|8565.8|8566.6|8565.7|8567.2|8566.1|8566.4|8565.1|86
1705947900000|2024-01-22 18:25:00|8566.5|8565.6|8566.5|8565.6|8566.8|8565.9|8565.3|8564.4|110
1705948200000|2024-01-22 18:30:00|8566.6|8565.7|8566.8|8565.9|8566.8|8565.9|8565.7|8564.8|91
1705948500000|2024-01-22 18:35:00|8566.7|8565.8|8566.9|8566|8567.3|8566.4|8566.7|8565.8|87
1705948800000|2024-01-22 18:40:00|8567|8566.1|8566.7|8565.8|8567|8566.1|8565.9|8565|101
1705949100000|2024-01-22 18:45:00|8566.5|8565.6|8566.5|8565.6|8567.5|8566.6|8566.2|8565.3|104
1705949400000|2024-01-22 18:50:00|8566.4|8565.5|8566.4|8565.5|8566.5|8565.6|8565.6|8564.7|76
1705949700000|2024-01-22 18:55:00|8566.5|8565.6|8566.7|8565.8|8566.8|8565.9|8566.3|8565.4|71
1705950000000|2024-01-22 19:00:00|8566.8|8565.9|8567.6|8566.7|8568|8567|8566.7|8565.8|91
1705950300000|2024-01-22 19:05:00|8567.7|8566.8|8569.1|8568.2|8569.3|8568.3|8567.6|8566.7|54
1705950600000|2024-01-22 19:10:00|8569.2|8568.3|8568.1|8567.2|8569.3|8568.4|8568|8567.1|75
1705950900000|2024-01-22 19:15:00|8568.2|8567.3|8567.8|8566.9|8568.5|8567.6|8567.6|8566.7|74
1705951200000|2024-01-22 19:20:00|8567.7|8566.8|8568.9|8568|8569.4|8568.5|8567.4|8566.5|137
1705951500000|2024-01-22 19:25:00|8568.7|8567.8|8568.3|8567.4|8569|8568.1|8568.2|8567.3|94
1705951800000|2024-01-22 19:30:00|8568.2|8567.3|8569.2|8568.3|8569.5|8568.6|8568.2|8567.3|80
1705952100000|2024-01-22 19:35:00|8569.3|8568.4|8570.4|8569.5|8570.8|8569.6|8569.2|8568.3|96
1705952400000|2024-01-22 19:40:00|8570.5|8569.6|8569.7|8568.8|8570.5|8569.6|8569.6|8568.4|71
1705952700000|2024-01-22 19:45:00|8569.8|8568.9|8568.7|8567.8|8570|8569.1|8568.7|8567.8|87
1705953000000|2024-01-22 19:50:00|8568.8|8567.9|8567.8|8566.9|8568.8|8567.9|8567.8|8566.9|64
1705953300000|2024-01-22 19:55:00|8567.7|8566.8|8567.9|8567|8568.6|8567.7|8567.4|8566.5|86
1705953600000|2024-01-22 20:00:00|8567.8|8566.9|8567.5|8566.6|8568.1|8567.2|8567.3|8566.4|68
1705953900000|2024-01-22 20:05:00|8567.4|8566.5|8567.8|8566.9|8568.1|8567.2|8567.3|8566.4|64
1705954200000|2024-01-22 20:10:00|8567.7|8566.8|8568.1|8567.2|8568.2|8567.3|8567.4|8566.5|66
1705954500000|2024-01-22 20:15:00|8568.2|8567.3|8567.5|8566.6|8568.2|8567.3|8567.4|8566.5|53
1705954800000|2024-01-22 20:20:00|8567.4|8566.5|8567.4|8566.5|8568|8567.1|8567.1|8566.2|51
1705955100000|2024-01-22 20:25:00|8567|8566.1|8567.1|8566.2|8567.5|8566.6|8566.8|8565.9|46
1705955400000|2024-01-22 20:30:00|8566.9|8566|8566.6|8565.7|8567.1|8566.2|8566.3|8565.4|48
1705955700000|2024-01-22 20:35:00|8566.5|8565.6|8565.7|8564.8|8566.8|8565.9|8565.7|8564.8|36
1705956000000|2024-01-22 20:40:00|8565.6|8564.7|8565.7|8564.8|8566.1|8565.2|8565.5|8564.6|56
1705956300000|2024-01-22 20:45:00|8565.8|8564.9|8567.1|8566.2|8567.1|8566.2|8565.7|8564.8|40
1705956600000|2024-01-22 20:50:00|8567.2|8566.3|8566.3|8565.4|8567.2|8566.3|8566|8565.1|56
1705956900000|2024-01-22 20:55:00|8566.4|8565.5|8565.1|8564.2|8566.6|8565.7|8564.6|8563.7|132
1705957200000|2024-01-22 21:00:00|8565|8564.1|8564.3|8563.4|8565.5|8564.6|8563.7|8562.8|79
1705957500000|2024-01-22 21:05:00|8564.4|8563.5|8564.2|8563.3|8565.6|8564.7|8564.1|8563.1|63
1705957800000|2024-01-22 21:10:00|8564.3|8563.4|8564.9|8564|8565.3|8564.4|8564.1|8563.2|65
1705958100000|2024-01-22 21:15:00|8564.8|8563.9|8564.5|8563.6|8564.8|8563.9|8563.5|8562.6|49
1705958400000|2024-01-22 21:20:00|8564.6|8563.7|8563.4|8562.5|8564.6|8563.7|8563|8562.1|38
1705958700000|2024-01-22 21:25:00|8563.5|8562.6|8563.6|8562.1|8563.7|8562.6|8562.3|8560.8|40
1705959000000|2024-01-22 21:30:00|8563.5|8562|8564.4|8563.5|8564.9|8563.5|8563.2|8562|34
1705959300000|2024-01-22 21:35:00|8564.2|8563.3|8563.4|8562.5|8564.2|8563.3|8563.4|8562.5|29
1705959600000|2024-01-22 21:40:00|8563.5|8562.6|8563.8|8562.9|8563.8|8562.9|8563.4|8562.5|23
1705959900000|2024-01-22 21:45:00|8563.9|8563|8564.3|8562.8|8564.8|8563.3|8563.9|8562.8|23
1705960200000|2024-01-22 21:50:00|8564.4|8562.9|8563.7|8562.2|8564.6|8563.1|8563.6|8562.1|45
1705960500000|2024-01-22 21:55:00|8564.2|8561.8|8565|8560.1|8565.4|8562.1|8564|8560|168
1705960800000|2024-01-22 22:00:00|8568|8559|8568.7|8556.8|8569.1|8559|8568|8556.7|15
1705961100000|2024-01-22 22:05:00|8568.6|8556.7|8568|8556.1|8570.2|8558.3|8567.9|8556|52
1705961400000|2024-01-22 22:10:00|8567.9|8556|8568.6|8556.7|8568.7|8556.8|8567.7|8555.8|47
1705961700000|2024-01-22 22:15:00|8568.7|8556.8|8569.7|8557.8|8569.7|8557.8|8568.6|8556.7|157
1705962000000|2024-01-22 22:20:00|8569.3|8557.4|8568.2|8556.3|8569.5|8557.6|8568.2|8556.3|27
1705962300000|2024-01-22 22:25:00|8568.5|8556.6|8568.2|8556.3|8568.6|8556.7|8567.3|8555.4|74
1705962600000|2024-01-22 22:30:00|8568.1|8556.2|8569|8557.1|8569.1|8557.2|8568.1|8556.2|82
1705962900000|2024-01-22 22:35:00|8568.9|8557|8567.6|8555.7|8569.2|8557.3|8567.5|8555.6|135
1705963200000|2024-01-22 22:40:00|8567.7|8555.8|8568.3|8556.4|8568.3|8556.4|8567.2|8555.3|95
1705963500000|2024-01-22 22:45:00|8568.4|8556.5|8568.4|8556.5|8569.1|8557.2|8568.2|8556.3|75
1705963800000|2024-01-22 22:50:00|8568.5|8556.6|8568.9|8557|8569.2|8557.3|8568.5|8556.6|91
1705964100000|2024-01-22 22:55:00|8568.8|8556.9|8564.1|8556.5|8568.9|8557|8564.1|8554.1|60
1705964400000|2024-01-22 23:00:00|8566.6|8556.6|8565.3|8561.7|8566.7|8561.8|8564|8555.5|291
1705964700000|2024-01-22 23:05:00|8564.9|8562.2|8563.5|8560.6|8565|8562.3|8563|8560.5|236
1705965000000|2024-01-22 23:10:00|8564.1|8560.7|8564.1|8562.6|8565.7|8562.8|8563.3|8560.6|181
1705965300000|2024-01-22 23:15:00|8564.6|8562.1|8564|8562.5|8564.6|8562.8|8562.9|8560.9|127
1705965600000|2024-01-22 23:20:00|8564.1|8562.6|8564|8562.5|8564.2|8562.7|8563.7|8562|51
1705965900000|2024-01-22 23:25:00|8564.1|8562.6|8564.5|8563|8564.6|8563.1|8563.7|8562.2|32
1705966200000|2024-01-22 23:30:00|8564.6|8563.1|8564.3|8562.8|8565|8563.5|8564.1|8562.6|51
1705966500000|2024-01-22 23:35:00|8564.4|8562.9|8563|8561.5|8564.6|8563.1|8562.3|8560.8|87
1705966800000|2024-01-22 23:40:00|8562.9|8562|8562.3|8560.8|8563.3|8562|8562.1|8560.6|124
1705967100000|2024-01-22 23:45:00|8562.2|8560.7|8562.3|8560.8|8562.7|8561.2|8561.8|8560.3|93
1705967400000|2024-01-22 23:50:00|8562.4|8560.9|8562|8560.5|8562.7|8561.3|8561.3|8559.8|60
1705967700000|2024-01-22 23:55:00|8562.1|8560.6|8561.2|8559.7|8562.2|8560.7|8560.9|8559.7|34
1705968000000|2024-01-23 00:00:00|8561.3|8559.8|8559.9|8558.4|8561.7|8560.3|8559.1|8557.6|120
1705968300000|2024-01-23 00:05:00|8559.6|8558.7|8560.5|8559.6|8561|8559.6|8558.4|8557.2|70
1705968600000|2024-01-23 00:10:00|8560.4|8559.5|8559.8|8558.9|8560.5|8559.5|8559.4|8557.9|84
1705968900000|2024-01-23 00:15:00|8559.9|8559|8560.5|8559.6|8560.6|8559.7|8559.5|8558.6|41
1705969200000|2024-01-23 00:20:00|8560.6|8559.7|8560.3|8559.4|8560.6|8559.7|8560.1|8559.2|31
1705969500000|2024-01-23 00:25:00|8560.2|8559.3|8560.1|8559.2|8560.3|8559.4|8559.9|8559|28
1705969800000|2024-01-23 00:30:00|8560.2|8559.3|8561.4|8559.9|8561.4|8560.2|8560|8558.9|43
1705970100000|2024-01-23 00:35:00|8561.1|8560.2|8561.6|8560.7|8562.1|8560.9|8561|8560|34
1705970400000|2024-01-23 00:40:00|8561.7|8560.8|8561.3|8560.4|8561.7|8560.8|8560.8|8559.9|20
1705970700000|2024-01-23 00:45:00|8561.2|8560.3|8561|8559.5|8561.4|8560.5|8560.6|8559.4|30
1705971000000|2024-01-23 00:50:00|8560.9|8559.4|8561|8560.1|8561.2|8560.3|8559.9|8559|46
1705971300000|2024-01-23 00:55:00|8560.9|8560|8560.4|8559.5|8560.9|8560|8560|8559.1|63
1705971600000|2024-01-23 01:00:00|8560.5|8559.6|8560.3|8559.4|8560.6|8559.7|8559.8|8558.9|59
1705971900000|2024-01-23 01:05:00|8560.2|8559.3|8560|8559.1|8560.3|8559.4|8559.8|8558.9|48
1705972200000|2024-01-23 01:10:00|8560.1|8559.2|8560.2|8559.3|8560.3|8559.4|8559.8|8558.6|32
1705972500000|2024-01-23 01:15:00|8560.1|8559.2|8559.6|8558.1|8560.5|8559.4|8559.4|8558.1|35
1705972800000|2024-01-23 01:20:00|8559.5|8558|8558.5|8557.6|8559.5|8558.1|8558.5|8557.5|41
1705973100000|2024-01-23 01:25:00|8558.6|8557.7|8557.9|8557|8558.7|8557.8|8557.8|8556.8|43
1705973400000|2024-01-23 01:30:00|8558|8557.1|8559.4|8557.9|8559.8|8558.5|8558|8557.1|83
1705973700000|2024-01-23 01:35:00|8559.3|8557.8|8559.6|8558.7|8560|8559.1|8558.9|8557.8|45
1705974000000|2024-01-23 01:40:00|8559.5|8558.6|8559.7|8558.8|8559.9|8559|8559.5|8558.6|47
1705974300000|2024-01-23 01:45:00|8560|8558.5|8561.4|8559.9|8561.4|8560.2|8559.4|8558.3|79
1705974600000|2024-01-23 01:50:00|8561.5|8560|8562.3|8561.4|8562.6|8561.7|8560.7|8559.7|92
1705974900000|2024-01-23 01:55:00|8562.2|8561.3|8559.9|8559|8562.2|8561.3|8559.4|8558.3|161
1705975200000|2024-01-23 02:00:00|8560|8559.1|8559.7|8558.8|8560.3|8559.4|8559.4|8558.5|105
1705975500000|2024-01-23 02:05:00|8559.8|8558.9|8560|8559.1|8560.4|8559.5|8559.3|8558.4|143
1705975800000|2024-01-23 02:10:00|8559.9|8559|8558.9|8558|8560|8559.1|8558.7|8557.8|64
1705976100000|2024-01-23 02:15:00|8558.8|8557.9|8558.5|8557|8559.1|8558.1|8558.3|8557|79
1705976400000|2024-01-23 02:20:00|8558.6|8557.1|8559|8558.1|8559.6|8558.7|8558.2|8556.9|102
1705976700000|2024-01-23 02:25:00|8559.1|8558.2|8560.2|8559.3|8560.3|8559.4|8559.1|8557.8|57
1705977000000|2024-01-23 02:30:00|8560.3|8558.8|8561.1|8559.6|8562|8560.5|8560.3|8558.8|142
1705977300000|2024-01-23 02:35:00|8561|8559.5|8560|8558.5|8561.3|8560|8559.9|8558.4|145
1705977600000|2024-01-23 02:40:00|8559.9|8558.4|8560.4|8558.9|8560.6|8559.1|8559.4|8557.9|140
1705977900000|2024-01-23 02:45:00|8560.2|8558.7|8560.6|8559.1|8560.8|8559.3|8559.6|8558.1|104
1705978200000|2024-01-23 02:50:00|8560.7|8559.2|8561|8559.5|8561.2|8559.8|8560.3|8558.8|139
1705978500000|2024-01-23 02:55:00|8561.1|8559.6|8560.4|8558.9|8561.7|8560.2|8560.4|8558.9|162
1705978800000|2024-01-23 03:00:00|8560.3|8558.8|8560.7|8559.2|8560.8|8559.3|8559.1|8557.6|148
1705979100000|2024-01-23 03:05:00|8560.6|8559.1|8560.4|8558.9|8561.1|8559.6|8559.8|8558.3|202
1705979400000|2024-01-23 03:10:00|8560.5|8559|8561.7|8560.2|8562|8560.5|8560.2|8558.7|270
1705979700000|2024-01-23 03:15:00|8561.8|8560.3|8561.1|8559.6|8561.9|8560.6|8560.7|8559.2|208
1705980000000|2024-01-23 03:20:00|8560.8|8559.3|8559.4|8558.5|8560.8|8559.7|8559.4|8558.5|90
1705980300000|2024-01-23 03:25:00|8559|8558.1|8559.1|8558.2|8559.5|8558.5|8558.9|8557.7|43
1705980600000|2024-01-23 03:30:00|8559.2|8558.3|8559.9|8559|8560|8559.1|8558.9|8558|54
1705980900000|2024-01-23 03:35:00|8560|8559.1|8560.9|8560|8561.2|8560.1|8559.8|8558.9|90
1705981200000|2024-01-23 03:40:00|8561|8560.1|8561.1|8560.2|8561.8|8560.6|8561|8559.7|64
1705981500000|2024-01-23 03:45:00|8561|8560.1|8561.1|8560.2|8561.2|8560.3|8560.8|8559.9|29
1705981800000|2024-01-23 03:50:00|8561|8560.1|8560.7|8559.8|8561.2|8560.1|8560.5|8559.6|64
1705982100000|2024-01-23 03:55:00|8560.6|8559.7|8560.9|8560|8561|8560.1|8559.8|8558.9|83
1705982400000|2024-01-23 04:00:00|8560.8|8559.9|8560.9|8560|8561.3|8560.4|8560.2|8559.3|67
1705982700000|2024-01-23 04:05:00|8561|8560.1|8561.6|8560.7|8561.6|8560.7|8560.9|8560|27
1705983000000|2024-01-23 04:10:00|8561.5|8560.6|8561.8|8560.9|8562|8561.1|8561.5|8560.6|28
1705983300000|2024-01-23 04:15:00|8561.9|8561|8562|8561.1|8562.1|8561.2|8561.8|8560.9|20
1705983600000|2024-01-23 04:20:00|8561.9|8561|8562.2|8561.3|8562.4|8561.5|8561.7|8560.8|38
1705983900000|2024-01-23 04:25:00|8562.3|8561.4|8562|8561.1|8562.3|8561.4|8561.8|8560.9|30
1705984200000|2024-01-23 04:30:00|8562.1|8561.2|8562.1|8561.2|8562.2|8561.3|8561.6|8560.7|39
1705984500000|2024-01-23 04:35:00|8562|8561.1|8561.9|8561|8562.4|8561.5|8561.9|8561|40
1705984800000|2024-01-23 04:40:00|8561.8|8560.9|8560.9|8560|8561.9|8561|8560.9|8560|27
1705985100000|2024-01-23 04:45:00|8561|8560.1|8561.4|8560.5|8561.5|8560.6|8560.4|8559.5|25
1705985400000|2024-01-23 04:50:00|8561.5|8560.6|8561.6|8560.7|8561.9|8561|8561.3|8560.4|30
1705985700000|2024-01-23 04:55:00|8561.5|8560.6|8562.9|8562|8562.9|8562|8560.9|8560|91
1705986000000|2024-01-23 05:00:00|8563|8562.1|8562.5|8561.6|8563.4|8562.5|8562.4|8561.5|74
1705986300000|2024-01-23 05:05:00|8562.6|8561.7|8562.9|8562|8563|8562.1|8562.5|8561.6|46
1705986600000|2024-01-23 05:10:00|8562.8|8561.9|8562.7|8561.8|8563.2|8562.3|8562.6|8561.7|47
1705986900000|2024-01-23 05:15:00|8562.8|8561.9|8563|8562.1|8563.2|8562.3|8562.7|8561.8|30
1705987200000|2024-01-23 05:20:00|8562.9|8562|8562.9|8562|8562.9|8562|8562.2|8561.3|27
1705987500000|2024-01-23 05:25:00|8563|8562.1|8562.7|8561.8|8563|8562.1|8562.6|8561.7|34
1705987800000|2024-01-23 05:30:00|8562.3|8561.4|8561.9|8561|8562.7|8561.8|8561.7|8560.8|46
1705988100000|2024-01-23 05:35:00|8561.8|8560.9|8562.6|8561.7|8562.6|8561.7|8561.4|8560.5|52
1705988400000|2024-01-23 05:40:00|8562.5|8561.6|8563.1|8562.2|8563.5|8562.4|8562.4|8561.5|48
1705988700000|2024-01-23 05:45:00|8563|8562.1|8562.7|8561.8|8563.1|8562.2|8562.1|8561.2|72
1705989000000|2024-01-23 05:50:00|8562.8|8561.9|8563.1|8562.2|8563.5|8562.6|8562.5|8561.6|86
1705989300000|2024-01-23 05:55:00|8563.2|8562.3|8563.2|8562.3|8563.7|8562.8|8562.7|8561.8|72
1705989600000|2024-01-23 06:00:00|8563.3|8562.4|8561.5|8560.6|8563.3|8562.4|8561.5|8560.6|105
1705989900000|2024-01-23 06:05:00|8561.6|8560.7|8561|8559.5|8561.8|8560.9|8560.6|8559.5|105
1705990200000|2024-01-23 06:10:00|8561.1|8559.6|8561.1|8559.6|8561.4|8560.1|8560.3|8559.2|106
1705990500000|2024-01-23 06:15:00|8561|8559.5|8560.8|8559.9|8561.5|8560.3|8560.5|8559.3|79
1705990800000|2024-01-23 06:20:00|8561|8560.1|8560.7|8559.8|8561.4|8560.5|8560.6|8559.4|70
1705991100000|2024-01-23 06:25:00|8560.8|8559.9|8559.3|8558.4|8561.2|8559.9|8559.1|8558.2|105
1705991400000|2024-01-23 06:30:00|8559.4|8558.5|8559.7|8558.8|8559.8|8558.9|8558.7|8557.8|149
1705991700000|2024-01-23 06:35:00|8559.6|8558.7|8559.5|8558.6|8560.7|8559.8|8558.8|8557.8|136
1705992000000|2024-01-23 06:40:00|8559.7|8558.2|8559.2|8558.3|8560.1|8558.9|8558.6|8557.7|181
1705992300000|2024-01-23 06:45:00|8559.1|8558.2|8560.5|8559.6|8561.3|8560.4|8559.1|8558.2|149
1705992600000|2024-01-23 06:50:00|8560.6|8559.7|8561.3|8560.4|8561.9|8561|8560.4|8559.5|150
1705992900000|2024-01-23 06:55:00|8561.2|8560.3|8563.1|8562.2|8563.1|8562.2|8561|8560.1|168
1705993200000|2024-01-23 07:00:00|8563.3|8562.4|8563.1|8562.2|8564.1|8563.2|8561.6|8560.7|185
1705993500000|2024-01-23 07:05:00|8563.2|8562.3|8563|8562.1|8563.5|8562.6|8562.5|8561.6|150
1705993800000|2024-01-23 07:10:00|8562.9|8562|8563.8|8562.9|8564.4|8563.5|8562.9|8562|149
1705994100000|2024-01-23 07:15:00|8563.9|8563|8564.9|8564|8565.5|8564.6|8563.4|8562.5|217
1705994400000|2024-01-23 07:20:00|8564.8|8563.9|8564.3|8563.4|8565.5|8564.6|8563.8|8562.9|253
1705994700000|2024-01-23 07:25:00|8564.2|8563.3|8563.5|8562.6|8565.3|8564.4|8563|8562.1|162
1705995000000|2024-01-23 07:30:00|8563.4|8562.5|8563.5|8562.6|8565.8|8564.9|8563.4|8562.5|187
1705995300000|2024-01-23 07:35:00|8563.4|8562.5|8562.5|8561.6|8563.8|8562.7|8562.5|8561.6|117
1705995600000|2024-01-23 07:40:00|8562.8|8561.3|8560.6|8559.7|8562.8|8561.6|8559.6|8558.7|159
1705995900000|2024-01-23 07:45:00|8560.5|8559.6|8560.5|8559.6|8561.9|8561|8560.2|8559.3|106
1705996200000|2024-01-23 07:50:00|8560.4|8559.5|8561.7|8560.8|8561.9|8561|8560.3|8559.4|97
1705996500000|2024-01-23 07:55:00|8561.8|8560.9|8561.1|8560.2|8562.9|8562|8560.9|8560|131
1705996800000|2024-01-23 08:00:00|8561|8560.1|8561.6|8560.7|8562.6|8561.7|8560.7|8559.8|209
1705997100000|2024-01-23 08:05:00|8561.5|8560.6|8559.2|8558.3|8561.6|8560.7|8558.8|8557.9|194
1705997400000|2024-01-23 08:10:00|8559.3|8558.4|8560.8|8559.9|8561.5|8560.6|8559.1|8558.2|166
1705997700000|2024-01-23 08:15:00|8560.7|8559.8|8562.9|8562|8563.1|8562.2|8560.3|8559.4|156
1705998000000|2024-01-23 08:20:00|8562.8|8561.9|8562.2|8561.3|8563.6|8562.7|8561.7|8560.8|134
1705998300000|2024-01-23 08:25:00|8562.1|8561.2|8561.1|8560.2|8562.3|8561.4|8560.8|8559.9|128
1705998600000|2024-01-23 08:30:00|8561|8560.1|8561.3|8560.4|8561.5|8560.6|8560.3|8559.4|185
1705998900000|2024-01-23 08:35:00|8561.4|8560.5|8560.8|8559.9|8562|8561.1|8559.9|8558.8|153
1705999200000|2024-01-23 08:40:00|8560.7|8559.8|8560.4|8559.5|8560.8|8559.9|8558.8|8557.9|153
1705999500000|2024-01-23 08:45:00|8560.3|8559.4|8560.6|8559.7|8561.3|8560.4|8559.9|8559|122
1705999800000|2024-01-23 08:50:00|8560.7|8559.8|8559.9|8559|8561.1|8560.2|8559|8558.1|142
1706000100000|2024-01-23 08:55:00|8560|8559.1|8558.3|8556.8|8560|8559.1|8557.1|8556.2|114
1706000400000|2024-01-23 09:00:00|8558.4|8556.9|8558.7|8557.8|8559.1|8558.2|8557.9|8556.6|144
1706000700000|2024-01-23 09:05:00|8558.6|8557.7|8556.9|8556|8559.2|8558.3|8556.8|8555.9|148
1706001000000|2024-01-23 09:10:00|8556.8|8555.9|8556.4|8555.5|8557.9|8556.6|8556.2|8555.3|146
1706001300000|2024-01-23 09:15:00|8556.3|8555.4|8556.3|8555.4|8557|8556.1|8555.6|8554.3|107
1706001600000|2024-01-23 09:20:00|8556.2|8555.3|8557.1|8556.2|8557.5|8556.6|8556.2|8555.3|142
1706001900000|2024-01-23 09:25:00|8557.2|8556.3|8556.4|8555.5|8557.7|8556.8|8555.6|8554.7|96
1706002200000|2024-01-23 09:30:00|8556.5|8555.6|8557.3|8556.4|8557.6|8556.7|8556.2|8555.3|100
1706002500000|2024-01-23 09:35:00|8557.4|8556.5|8558|8557.1|8558.5|8557.6|8556.7|8555.8|113
1706002800000|2024-01-23 09:40:00|8558.1|8557.2|8557.8|8556.9|8558.1|8557.2|8556.3|8555.4|97
1706003100000|2024-01-23 09:45:00|8557.9|8557|8556|8555.1|8558.5|8557.6|8555.9|8554.8|107
1706003400000|2024-01-23 09:50:00|8556.3|8554.8|8554.6|8553.7|8556.4|8555.3|8554.1|8553.2|111
1706003700000|2024-01-23 09:55:00|8554.5|8553.6|8554.1|8553.2|8554.8|8553.8|8553.2|8552.3|146
1706004000000|2024-01-23 10:00:00|8554|8553.1|8554.6|8553.7|8555.4|8554.5|8553.9|8553|141
1706004300000|2024-01-23 10:05:00|8554.5|8553.6|8554.2|8553.3|8554.6|8553.7|8553.5|8552.6|112
1706004600000|2024-01-23 10:10:00|8554.3|8553.4|8553.9|8553|8555.4|8554.5|8552.9|8552|141
1706004900000|2024-01-23 10:15:00|8553.8|8552.9|8553.8|8552.9|8554.9|8554|8553|8552.1|117
1706005200000|2024-01-23 10:20:00|8553.9|8553|8552.6|8551.7|8554.2|8553.3|8552.5|8551.6|110
1706005500000|2024-01-23 10:25:00|8552.7|8551.8|8554.2|8553.3|8554.2|8553.3|8552.5|8551.6|120
1706005800000|2024-01-23 10:30:00|8554.1|8553.2|8554.7|8553.8|8554.7|8553.8|8553.5|8552.6|90
1706006100000|2024-01-23 10:35:00|8554.8|8553.9|8552.9|8552|8554.8|8553.9|8552.1|8551.2|88
1706006400000|2024-01-23 10:40:00|8552.8|8551.9|8553|8552.1|8553.1|8552.2|8552.4|8551.5|69
1706006700000|2024-01-23 10:45:00|8553.1|8552.2|8550.6|8549.7|8553.1|8552.2|8550.5|8549.6|154
1706007000000|2024-01-23 10:50:00|8550.5|8549.6|8551.2|8550.3|8551.5|8550.6|8550.3|8549.4|135
1706007300000|2024-01-23 10:55:00|8551.3|8550.4|8550.7|8549.8|8551.5|8550.6|8548.6|8547.7|219
1706007600000|2024-01-23 11:00:00|8550.6|8549.7|8550.1|8549.2|8551.6|8550.2|8549.8|8548.7|167
1706007900000|2024-01-23 11:05:00|8550.3|8549.4|8551.5|8550.6|8551.9|8551|8549.9|8549|125
1706008200000|2024-01-23 11:10:00|8551.6|8550.7|8550.9|8550|8552.2|8551.3|8550.6|8549.7|106
1706008500000|2024-01-23 11:15:00|8550.8|8549.9|8550.3|8549.4|8551.6|8550.7|8549.9|8549|115
1706008800000|2024-01-23 11:20:00|8550.2|8549.3|8551.1|8550.2|8552.2|8551.3|8550.2|8549.3|162
1706009100000|2024-01-23 11:25:00|8551|8550.1|8551.8|8550.9|8552.5|8551.6|8550.5|8549.6|208
1706009400000|2024-01-23 11:30:00|8551.9|8551|8552.6|8551.7|8552.7|8551.8|8551.1|8550.2|147
1706009700000|2024-01-23 11:35:00|8552.5|8551.6|8552.9|8552|8553.5|8552.6|8552|8550.6|143
1706010000000|2024-01-23 11:40:00|8553.1|8552.2|8552.7|8551.8|8553.5|8552.6|8551.9|8551|176
1706010300000|2024-01-23 11:45:00|8552.6|8551.7|8553.1|8552.2|8553.2|8552.3|8551.9|8551|148
1706010600000|2024-01-23 11:50:00|8553.2|8552.3|8551.4|8550.5|8553.4|8552.5|8551.3|8550.4|130
1706010900000|2024-01-23 11:55:00|8551.3|8550.4|8552.1|8551.2|8554.1|8553.2|8551.1|8550.2|146
1706011200000|2024-01-23 12:00:00|8552.2|8551.3|8553.9|8553|8554.1|8553.2|8552.2|8551.3|143
1706011500000|2024-01-23 12:05:00|8554|8553.1|8552.9|8552|8554.1|8553.2|8552.3|8551.4|163
1706011800000|2024-01-23 12:10:00|8552.8|8551.9|8553.1|8552.2|8553.9|8553|8552.7|8551.8|109
1706012100000|2024-01-23 12:15:00|8553.2|8552.3|8553.6|8552.7|8554.6|8553.7|8553.2|8552.3|102
1706012400000|2024-01-23 12:20:00|8553.5|8552.6|8551.6|8550.7|8553.5|8552.6|8550.8|8549.9|107
1706012700000|2024-01-23 12:25:00|8551.4|8550.5|8550.6|8549.7|8551.5|8550.6|8549.5|8548.6|117
1706013000000|2024-01-23 12:30:00|8550.7|8549.8|8551.7|8550.8|8552.1|8551.2|8550.3|8549.4|120
1706013300000|2024-01-23 12:35:00|8551.8|8550.9|8551.8|8550.9|8552.3|8551.4|8551|8550.1|107
1706013600000|2024-01-23 12:40:00|8551.7|8550.8|8550.2|8549.3|8551.7|8550.8|8549.8|8548.9|113
1706013900000|2024-01-23 12:45:00|8550.1|8549.2|8548.1|8547.2|8551.1|8550.2|8547.5|8546.6|140
1706014200000|2024-01-23 12:50:00|8548.2|8547.3|8547.5|8546.6|8548.4|8547.5|8547|8546.1|158
1706014500000|2024-01-23 12:55:00|8547.4|8546.5|8547.8|8546.9|8549.8|8548.9|8547.2|8546.3|166
1706014800000|2024-01-23 13:00:00|8548|8547.1|8549.1|8548.2|8549.9|8549|8547.8|8546.9|156
1706015100000|2024-01-23 13:05:00|8549|8548.1|8549.5|8548.6|8551|8550.1|8549|8548.1|116
1706015400000|2024-01-23 13:10:00|8549.4|8548.5|8548.8|8547.9|8549.8|8548.9|8548.5|8547.6|140
1706015700000|2024-01-23 13:15:00|8548.9|8548|8549|8548.1|8549.3|8548.4|8548.3|8547.4|139
1706016000000|2024-01-23 13:20:00|8548.6|8547.7|8547.4|8546.5|8549.1|8548.2|8547.3|8546.4|159
1706016300000|2024-01-23 13:25:00|8547.5|8546.6|8549.3|8548.4|8549.3|8548.4|8547.3|8546.4|120
1706016600000|2024-01-23 13:30:00|8549.2|8548.3|8552.7|8551.8|8553|8552.1|8549.2|8548.3|147
1706016900000|2024-01-23 13:35:00|8552.8|8551.9|8553.1|8552.2|8553.7|8552.8|8551.1|8550.2|154
1706017200000|2024-01-23 13:40:00|8552.9|8552|8551.5|8550.6|8553.2|8552.3|8551.4|8550.5|156
1706017500000|2024-01-23 13:45:00|8551.6|8550.7|8551.7|8550.8|8552.6|8551.7|8550.8|8549.9|163
1706017800000|2024-01-23 13:50:00|8551.9|8551|8554.7|8553.8|8555.2|8554.3|8551.7|8550.8|156
1706018100000|2024-01-23 13:55:00|8554.5|8553.6|8557.1|8556.2|8557.5|8556.6|8554.4|8553.5|135
1706018400000|2024-01-23 14:00:00|8557.2|8556.3|8560.3|8559.4|8560.6|8559.7|8557|8556.1|186
1706018700000|2024-01-23 14:05:00|8560.2|8559.3|8561.8|8560.9|8562.7|8561.8|8559.6|8558.7|215
1706019000000|2024-01-23 14:10:00|8561.9|8561|8562.1|8561.2|8562.6|8561.7|8560.5|8559.6|209
1706019300000|2024-01-23 14:15:00|8562|8561.1|8563.2|8562.3|8563.4|8562.5|8560.4|8559.5|150
1706019600000|2024-01-23 14:20:00|8563.1|8562.2|8561.1|8560.2|8563.7|8562.8|8561.1|8560|166
1706019900000|2024-01-23 14:25:00|8561|8560.1|8562.7|8561.8|8562.7|8561.8|8560.3|8559.4|153
1706020200000|2024-01-23 14:30:00|8562.9|8562|8561.4|8560.5|8564.2|8563.3|8561.3|8560.4|277
1706020500000|2024-01-23 14:35:00|8561.5|8560.6|8562|8561.1|8562.9|8562|8560.8|8559.6|242
1706020800000|2024-01-23 14:40:00|8561.9|8561|8558.4|8557.5|8561.9|8561|8558.3|8557.4|206
1706021100000|2024-01-23 14:45:00|8558.5|8557.6|8559.2|8558.3|8559.4|8558.5|8556.1|8555.2|236
1706021400000|2024-01-23 14:50:00|8559.1|8558.2|8556.8|8555.9|8559.1|8558.2|8555.7|8554.8|245
1706021700000|2024-01-23 14:55:00|8556.9|8556|8559.1|8557.6|8559.8|8558.9|8556.9|8555.8|242
1706022000000|2024-01-23 15:00:00|8559|8557.5|8558.2|8557.3|8560.1|8559.2|8557|8556.1|261
1706022300000|2024-01-23 15:05:00|8558.4|8557.5|8554.4|8553.5|8558.9|8558|8554.3|8553.4|253
1706022600000|2024-01-23 15:10:00|8554.6|8553.7|8553.9|8553|8555.7|8554.8|8553|8552.1|233
1706022900000|2024-01-23 15:15:00|8554|8553.1|8555|8554.1|8557.2|8556|8553.9|8553|226
1706023200000|2024-01-23 15:20:00|8555.1|8554.2|8554|8553.1|8555.5|8554.6|8553.6|8552.4|206
1706023500000|2024-01-23 15:25:00|8554.1|8553.2|8553.8|8552.9|8554.6|8553.7|8552.8|8551.9|201
1706023800000|2024-01-23 15:30:00|8553.9|8553|8554.7|8553.8|8556.1|8555.2|8553.5|8552.6|197
1706024100000|2024-01-23 15:35:00|8554.6|8553.7|8552.3|8551.4|8555|8554.1|8552.2|8551.3|212
1706024400000|2024-01-23 15:40:00|8552.4|8551.5|8549.5|8548.6|8552.7|8551.8|8547.4|8546.5|319
1706024700000|2024-01-23 15:45:00|8549.4|8548.5|8551.7|8550.8|8552.1|8551|8549.2|8548.3|229
1706025000000|2024-01-23 15:50:00|8551.5|8550.6|8552.2|8550.7|8553.2|8551.9|8550.6|8549.7|307
1706025300000|2024-01-23 15:55:00|8552.1|8550.6|8551.8|8550.9|8553.8|8552.9|8551.2|8550.3|267
1706025600000|2024-01-23 16:00:00|8552.1|8551.2|8552|8551.1|8554.5|8553.6|8551.5|8550.6|283
1706025900000|2024-01-23 16:05:00|8551.9|8551|8554.5|8553.6|8555|8554.1|8551.2|8550.3|209
1706026200000|2024-01-23 16:10:00|8554.4|8553.5|8556.5|8555|8556.5|8555.5|8552.5|8551.6|217
1706026500000|2024-01-23 16:15:00|8556.3|8554.8|8557.4|8556.5|8558.6|8557.7|8555.8|8554.8|200
1706026800000|2024-01-23 16:20:00|8557.3|8556.4|8558|8557.1|8558.4|8557.5|8555.8|8554.9|186
1706027100000|2024-01-23 16:25:00|8558.1|8557.2|8557.7|8556.2|8559.1|8558.2|8556.9|8556|199
1706027400000|2024-01-23 16:30:00|8557.6|8556.1|8559.2|8558.3|8560.2|8559.3|8557.3|8556.1|192
1706027700000|2024-01-23 16:35:00|8559.3|8558.4|8557.1|8556.2|8559.3|8558.4|8556.6|8555.7|151
1706028000000|2024-01-23 16:40:00|8557|8556.1|8557|8556.1|8558|8557.1|8555.5|8554.6|221
1706028300000|2024-01-23 16:45:00|8556.9|8556|8556.1|8555.2|8557.2|8556.3|8555.4|8554.5|154
1706028600000|2024-01-23 16:50:00|8555.9|8555|8555.5|8554.6|8555.9|8555|8553.3|8552.4|138
1706028900000|2024-01-23 16:55:00|8555.6|8554.7|8555.1|8554.2|8555.8|8554.9|8553.5|8552.6|137
1706029200000|2024-01-23 17:00:00|8555.2|8554.3|8556.9|8556|8558.1|8556.6|8554.8|8553.9|173
1706029500000|2024-01-23 17:05:00|8556.8|8555.9|8559.5|8558.6|8559.5|8558.6|8556.4|8555.5|92
1706029800000|2024-01-23 17:10:00|8559.7|8558.8|8559.4|8558.5|8560.2|8559.3|8559|8558.1|136
1706030100000|2024-01-23 17:15:00|8559.7|8558.8|8561.7|8560.8|8561.8|8560.9|8559.7|8558.8|76
1706030400000|2024-01-23 17:20:00|8561.8|8560.9|8562|8561.1|8562.1|8561.2|8561.6|8560.7|97
1706030700000|2024-01-23 17:25:00|8561.9|8561|8562.6|8561.7|8563.2|8562.3|8561.5|8560.6|117
1706031000000|2024-01-23 17:30:00|8562.5|8561.6|8560.2|8559.3|8562.5|8561.6|8560|8559.1|127
1706031300000|2024-01-23 17:35:00|8560.1|8559.2|8560.3|8559.4|8560.9|8560|8559.8|8558.9|91
1706031600000|2024-01-23 17:40:00|8560.4|8559.5|8559.4|8558.5|8560.6|8559.7|8559.3|8558.4|73
1706031900000|2024-01-23 17:45:00|8559.3|8558.4|8558|8557.1|8559.5|8558.6|8557.8|8556.9|73
1706032200000|2024-01-23 17:50:00|8558.5|8557.6|8558.4|8557.5|8558.5|8557.6|8556.5|8555.6|103
1706032500000|2024-01-23 17:55:00|8558.5|8557.6|8557.6|8556.7|8559.7|8558.8|8556.6|8555.7|151
1706032800000|2024-01-23 18:00:00|8557.5|8556.6|8558.2|8557.3|8558.5|8557.6|8556.8|8555.9|134
1706033100000|2024-01-23 18:05:00|8558.3|8557.4|8557.5|8556.6|8559.1|8558.2|8557.5|8556.6|101
1706033400000|2024-01-23 18:10:00|8557.4|8556.5|8557.7|8556.2|8558.3|8557.4|8557.2|8556.2|116
1706033700000|2024-01-23 18:15:00|8557.5|8556.6|8557.4|8556.5|8558.1|8557|8557.1|8556.2|79
1706034000000|2024-01-23 18:20:00|8557.3|8556.4|8557|8556.1|8557.9|8556.9|8556.3|8555.4|105
1706034300000|2024-01-23 18:25:00|8557.1|8556.2|8556.8|8555.9|8557.6|8556.7|8556.7|8555.8|104
1706034600000|2024-01-23 18:30:00|8556.6|8555.7|8556.7|8555.8|8557.2|8556.3|8556.3|8555.4|96
1706034900000|2024-01-23 18:35:00|8556.6|8555.7|8556.2|8555.3|8556.8|8555.9|8555.8|8554.9|90
1706035200000|2024-01-23 18:40:00|8556.1|8555.2|8555.7|8554.8|8556.7|8555.8|8555.7|8554.8|71
1706035500000|2024-01-23 18:45:00|8555.6|8554.7|8555|8554.1|8556.2|8555.3|8554.9|8554|81
1706035800000|2024-01-23 18:50:00|8555.1|8554.2|8554.8|8553.9|8555.2|8554.3|8554.1|8553.2|75
1706036100000|2024-01-23 18:55:00|8554.9|8554|8556.6|8555.7|8556.8|8555.9|8554.4|8553.5|109
1706036400000|2024-01-23 19:00:00|8556.5|8555.6|8555.8|8554.9|8556.8|8555.9|8555.5|8554.6|81
1706036700000|2024-01-23 19:05:00|8555.7|8554.8|8554.3|8553.4|8555.9|8555|8554.2|8553.3|61
1706037000000|2024-01-23 19:10:00|8554.2|8553.3|8554|8553.1|8554.6|8553.7|8553.8|8552.9|68
1706037300000|2024-01-23 19:15:00|8553.9|8553|8554.4|8553.5|8554.5|8553.6|8553.7|8552.8|64
1706037600000|2024-01-23 19:20:00|8554.3|8553.4|8554|8553.1|8554.4|8553.5|8554|8553.1|37
1706037900000|2024-01-23 19:25:00|8554.1|8553.2|8553.4|8552.5|8554.4|8553.5|8553.4|8552.5|50
1706038200000|2024-01-23 19:30:00|8553.5|8552.6|8554.1|8553.2|8554.1|8553.2|8553.3|8552.4|79
1706038500000|2024-01-23 19:35:00|8554|8553.1|8553.1|8552.2|8554.8|8553.9|8552.7|8551.8|96
1706038800000|2024-01-23 19:40:00|8553.2|8552.3|8553.7|8552.8|8554.2|8553.3|8553|8552.1|83
1706039100000|2024-01-23 19:45:00|8553.6|8552.7|8552.8|8551.9|8554.3|8553.4|8552.7|8551.8|75
1706039400000|2024-01-23 19:50:00|8552.7|8551.8|8553.1|8552.2|8553.1|8552.2|8552.4|8551.5|31
1706039700000|2024-01-23 19:55:00|8553.2|8552.3|8553.1|8552.2|8553.8|8552.9|8552.1|8551.2|75
1706040000000|2024-01-23 20:00:00|8553.2|8552.3|8552.7|8551.2|8553.3|8552.4|8552.5|8551.2|66
1706040300000|2024-01-23 20:05:00|8552.3|8551.4|8553.2|8552.3|8553.3|8552.4|8551.9|8551|56
1706040600000|2024-01-23 20:10:00|8553.3|8552.4|8551.8|8550.9|8553.3|8552.4|8551.8|8550.8|93
1706040900000|2024-01-23 20:15:00|8551.9|8551|8551.8|8550.9|8552.4|8551.5|8551.6|8550.7|41
1706041200000|2024-01-23 20:20:00|8551.7|8550.8|8552.5|8551.6|8552.8|8551.9|8551.7|8550.8|34
1706041500000|2024-01-23 20:25:00|8552.6|8551.7|8551.7|8550.8|8552.6|8551.7|8551.7|8550.8|42
1706041800000|2024-01-23 20:30:00|8551.5|8550.6|8551.2|8550.3|8551.9|8551|8550.9|8550|50
1706042100000|2024-01-23 20:35:00|8551.3|8550.4|8551.8|8550.9|8551.8|8550.9|8551.3|8550.4|34
1706042400000|2024-01-23 20:40:00|8551.7|8550.8|8551.5|8550.6|8551.9|8551|8551.4|8550.5|31
1706042700000|2024-01-23 20:45:00|8551.6|8550.7|8551.9|8551|8552.4|8551.5|8551.5|8550.6|34
1706043000000|2024-01-23 20:50:00|8552|8551.1|8551.7|8550.8|8552.1|8551.2|8551.2|8550.3|43
1706043300000|2024-01-23 20:55:00|8551.6|8550.7|8552.9|8552|8553|8552.1|8551.6|8550.7|84
1706043600000|2024-01-23 21:00:00|8552.8|8551.9|8552.2|8551.3|8552.9|8552|8552.2|8551.3|47
1706043900000|2024-01-23 21:05:00|8552.3|8551.4|8553|8552.1|8553.1|8552.2|8552.2|8551.3|45
1706044200000|2024-01-23 21:10:00|8552.9|8552|8552.1|8550.6|8553|8552|8551.9|8550.6|49
1706044500000|2024-01-23 21:15:00|8552.2|8550.7|8552.3|8551.4|8552.7|8551.8|8552.1|8550.7|40
1706044800000|2024-01-23 21:20:00|8552.2|8551.3|8552.5|8551.6|8553.8|8552.3|8552|8551.1|35
1706045100000|2024-01-23 21:25:00|8553|8551.5|8552.8|8551.9|8553.3|8552.4|8552.6|8551.5|44
1706045400000|2024-01-23 21:30:00|8552.7|8551.8|8552.8|8551.9|8553|8552.1|8552.7|8551.8|23
1706045700000|2024-01-23 21:35:00|8552.9|8552|8556.1|8554.6|8556.1|8554.9|8552.8|8551.9|77
1706046000000|2024-01-23 21:40:00|8556.2|8554.7|8553.9|8553|8556.7|8555.2|8553.9|8553|44
1706046300000|2024-01-23 21:45:00|8554.4|8552.9|8554.7|8553.2|8555|8553.6|8554|8552.5|72
1706046600000|2024-01-23 21:50:00|8554.6|8553.1|8555|8553.5|8555.1|8553.6|8554.4|8552.9|64
1706046900000|2024-01-23 21:55:00|8555.5|8553.1|8558.9|8551.7|8562.4|8554|8555.4|8550.6|251
1706047200000|2024-01-23 22:00:00|8561.6|8549.7|8560.7|8548.8|8561.6|8549.7|8559.6|8547.7|23
1706047500000|2024-01-23 22:05:00|8560.6|8548.7|8560|8548.1|8561.2|8549.3|8558.5|8546.6|165
1706047800000|2024-01-23 22:10:00|8559.7|8547.8|8560.1|8548.2|8560.5|8548.6|8559.5|8547.6|43
1706048100000|2024-01-23 22:15:00|8560.2|8548.3|8561.5|8549.6|8561.8|8549.9|8559.9|8548|41
1706048400000|2024-01-23 22:20:00|8561.4|8549.5|8561|8549.1|8562.6|8550.7|8560.8|8548.9|106
1706048700000|2024-01-23 22:25:00|8561.1|8549.2|8560.7|8548.8|8562.7|8550.8|8560.5|8548.6|89
1706049000000|2024-01-23 22:30:00|8560.6|8548.7|8562.5|8550.6|8563.1|8551.2|8560.6|8548.7|62
1706049300000|2024-01-23 22:35:00|8562.4|8550.5|8561.5|8549.6|8563.2|8551.3|8561.2|8549.3|80
1706049600000|2024-01-23 22:40:00|8561.6|8549.7|8563.1|8551.2|8563.3|8551.4|8561.5|8549.6|54
1706049900000|2024-01-23 22:45:00|8563|8551.1|8564.5|8552.6|8564.7|8553|8560.6|8548.7|327
1706050200000|2024-01-23 22:50:00|8563.5|8552.5|8564.5|8552.6|8564.7|8552.8|8562.2|8552.1|902
1706050500000|2024-01-23 22:55:00|8564.6|8552.7|8560.7|8553|8564.7|8553.8|8559.7|8551.6|1330
1706050800000|2024-01-23 23:00:00|8561|8553.5|8556.4|8554|8561.2|8554.4|8555.4|8551|144
1706051100000|2024-01-23 23:05:00|8555.9|8554.4|8554.9|8553.4|8556.3|8554.8|8554.9|8553.4|52
1706051400000|2024-01-23 23:10:00|8555|8553.5|8555|8553.5|8555.3|8553.8|8554.4|8552.9|32
1706051700000|2024-01-23 23:15:00|8555.1|8553.6|8555.5|8554|8555.7|8554.2|8555|8553.5|28
1706052000000|2024-01-23 23:20:00|8555.6|8554.1|8555.8|8554.3|8555.9|8554.4|8555.4|8553.9|17
1706052300000|2024-01-23 23:25:00|8555.7|8554.2|8556.4|8554.9|8556.4|8554.9|8555.7|8554.2|24
1706052600000|2024-01-23 23:30:00|8556.5|8555|8556.1|8554.6|8556.8|8555.3|8556|8554.5|28
1706052900000|2024-01-23 23:35:00|8556.4|8554.9|8556.2|8554.7|8556.5|8555|8556.1|8554.6|28
1706053200000|2024-01-23 23:40:00|8556.3|8554.8|8556.3|8554.8|8556.7|8555.5|8556.1|8554.6|30
1706053500000|2024-01-23 23:45:00|8556|8554.5|8555.6|8554.1|8556.3|8554.8|8555.4|8553.9|45
1706053800000|2024-01-23 23:50:00|8555.5|8554|8556|8554.5|8556|8554.5|8555.5|8554|30
1706054100000|2024-01-23 23:55:00|8555.9|8554.4|8555.8|8554.3|8556.1|8554.6|8555.6|8554.1|32
1706054400000|2024-01-24 00:00:00|8555.6|8554.1|8553.9|8552.4|8555.6|8554.1|8553.4|8551.9|72
1706054700000|2024-01-24 00:05:00|8554|8552.5|8554.4|8552.9|8554.5|8553.3|8554|8552.5|59
1706055000000|2024-01-24 00:10:00|8554.5|8553|8554.8|8553.3|8554.8|8553.8|8554.1|8552.9|36
1706055300000|2024-01-24 00:15:00|8554.9|8553.4|8554.1|8552.6|8554.9|8553.4|8553.5|8552|40
1706055600000|2024-01-24 00:20:00|8554.2|8552.7|8554.7|8553.8|8555.2|8553.8|8554.1|8552.6|40
1706055900000|2024-01-24 00:25:00|8554.6|8553.7|8555.6|8554.7|8556.1|8554.8|8554.5|8553.2|46
1706056200000|2024-01-24 00:30:00|8555.1|8554.2|8553.2|8552.3|8555.3|8554.2|8552.9|8551.6|57
1706056500000|2024-01-24 00:35:00|8553.1|8552.2|8553.2|8551.7|8553.4|8552.2|8552.7|8551.3|49
1706056800000|2024-01-24 00:40:00|8553.1|8551.6|8553.5|8552|8553.5|8552|8553|8551.5|37
1706057100000|2024-01-24 00:45:00|8553.7|8552.2|8552.8|8551.9|8553.9|8552.8|8552.8|8551.9|36
1706057400000|2024-01-24 00:50:00|8552.7|8551.8|8552.5|8551|8553.3|8552|8551.4|8550.4|76
1706057700000|2024-01-24 00:55:00|8552.2|8550.7|8552.6|8551.7|8553.4|8552.5|8552|8550.7|71
1706058000000|2024-01-24 01:00:00|8552.5|8551.6|8552.7|8551.2|8553.4|8552|8551.3|8549.8|125
1706058300000|2024-01-24 01:05:00|8552.6|8551.1|8552.6|8551.1|8553.3|8552|8552|8550.6|68
1706058600000|2024-01-24 01:10:00|8552.5|8551|8552.1|8550.6|8552.6|8551.7|8551.9|8550.5|63
1706058900000|2024-01-24 01:15:00|8552.3|8550.8|8554.1|8553.2|8554.7|8553.4|8552.3|8550.8|95
1706059200000|2024-01-24 01:20:00|8554.2|8553.3|8554|8553.1|8554.9|8553.6|8553.5|8552.6|80
1706059500000|2024-01-24 01:25:00|8553.9|8553|8553.6|8552.7|8555.2|8554.1|8553.4|8552.5|77
1706059800000|2024-01-24 01:30:00|8553.5|8552.6|8553.5|8552.6|8553.9|8553|8552.9|8552|90
1706060100000|2024-01-24 01:35:00|8553.4|8552.5|8554.7|8553.2|8554.8|8553.9|8553.2|8552.3|79
1706060400000|2024-01-24 01:40:00|8554.6|8553.1|8554.6|8553.7|8554.9|8554|8554.2|8553|84
1706060700000|2024-01-24 01:45:00|8554.5|8553.6|8555.3|8554.4|8555.8|8554.9|8554.5|8553.6|70
1706061000000|2024-01-24 01:50:00|8555.4|8554.5|8554.7|8553.8|8555.5|8554.6|8554.7|8553.8|82
1706061300000|2024-01-24 01:55:00|8554.8|8553.9|8555.1|8554.2|8555.4|8554.5|8554.7|8553.8|64
1706061600000|2024-01-24 02:00:00|8555|8554.1|8554.7|8553.8|8555.2|8554.3|8554.7|8553.8|40
1706061900000|2024-01-24 02:05:00|8554.8|8553.9|8555.1|8554.2|8555.5|8554.6|8554.7|8553.8|54
1706062200000|2024-01-24 02:10:00|8555.2|8554.3|8555.7|8554.8|8555.7|8554.8|8555.1|8554.2|52
1706062500000|2024-01-24 02:15:00|8555.6|8554.7|8555.8|8554.9|8556|8555.1|8555.5|8554.6|52
1706062800000|2024-01-24 02:20:00|8555.7|8554.8|8556.3|8555.4|8556.3|8555.4|8555.6|8554.7|37
1706063100000|2024-01-24 02:25:00|8556.1|8555.2|8556.8|8555.9|8556.8|8555.9|8556.1|8555.2|55
1706063400000|2024-01-24 02:30:00|8556.9|8556|8556.8|8555.9|8557.1|8556|8556.6|8555.4|47
1706063700000|2024-01-24 02:35:00|8556.9|8556|8556.6|8555.7|8557.1|8556|8556.3|8555.1|68
1706064000000|2024-01-24 02:40:00|8556.7|8555.8|8557|8556.1|8557.1|8556.2|8556.4|8555.5|63
1706064300000|2024-01-24 02:45:00|8556.9|8556|8556.4|8555.5|8557.2|8556.1|8556.4|8555.5|41
1706064600000|2024-01-24 02:50:00|8556|8555.1|8555.8|8554.9|8556|8555.1|8555.6|8554.7|34
1706064900000|2024-01-24 02:55:00|8555.9|8555|8555.7|8554.8|8556|8555.1|8555.4|8554.5|45
1706065200000|2024-01-24 03:00:00|8555.8|8554.9|8555.6|8554.7|8555.8|8554.9|8555.1|8554.2|61
1706065500000|2024-01-24 03:05:00|8555.7|8554.8|8555.3|8554.4|8555.8|8554.9|8555.1|8554.2|28
1706065800000|2024-01-24 03:10:00|8555.2|8554.3|8556|8555.1|8556.6|8555.1|8555.2|8554.3|73
1706066100000|2024-01-24 03:15:00|8555.9|8555|8555.7|8554.8|8556|8555.1|8555.1|8554|48
1706066400000|2024-01-24 03:20:00|8555.8|8554.9|8556.6|8555.7|8557.1|8556|8555.7|8554.8|49
1706066700000|2024-01-24 03:25:00|8556.7|8555.8|8556.8|8555.9|8556.8|8555.9|8556.4|8555.5|24
1706067000000|2024-01-24 03:30:00|8556.7|8555.8|8555.6|8554.7|8556.8|8555.9|8555.4|8554.5|34
1706067300000|2024-01-24 03:35:00|8555.5|8554.6|8555.4|8554.5|8555.5|8554.6|8555|8554.1|26
1706067600000|2024-01-24 03:40:00|8555.3|8554.4|8554.5|8553.6|8555.3|8554.4|8554.2|8553.3|46
1706067900000|2024-01-24 03:45:00|8554.4|8553.5|8553.4|8552.5|8554.5|8553.6|8552.8|8551.9|58
1706068200000|2024-01-24 03:50:00|8553.3|8552.4|8553.9|8552.4|8553.9|8552.7|8552.5|8551.6|60
1706068500000|2024-01-24 03:55:00|8553.8|8552.3|8553.3|8552.4|8554.1|8552.8|8553.2|8552.2|80
1706068800000|2024-01-24 04:00:00|8553.4|8552.5|8553.3|8552.4|8554.2|8553.3|8553.2|8551.7|45
1706069100000|2024-01-24 04:05:00|8553.4|8552.5|8553|8551.5|8553.5|8552.6|8552.9|8551.5|35
1706069400000|2024-01-24 04:10:00|8552.9|8551.4|8552.5|8551.6|8552.9|8551.7|8552.3|8551|27
1706069700000|2024-01-24 04:15:00|8552.4|8551.5|8552|8550.5|8552.5|8551.5|8551.7|8550.5|25
1706070000000|2024-01-24 04:20:00|8551.7|8550.8|8552|8551.1|8552.2|8551.3|8551.7|8550.5|32
1706070300000|2024-01-24 04:25:00|8552.1|8551.2|8552.1|8551.2|8552.4|8551.3|8551.8|8550.8|31
1706070600000|2024-01-24 04:30:00|8552.2|8551.3|8551.8|8550.9|8552.5|8551.3|8551.7|8550.8|36
1706070900000|2024-01-24 04:35:00|8551.7|8550.8|8551.8|8550.9|8552.3|8551.4|8551.7|8550.6|33
1706071200000|2024-01-24 04:40:00|8551.9|8551|8553.4|8552.5|8553.4|8552.5|8551.8|8550.9|39
1706071500000|2024-01-24 04:45:00|8553.3|8552.4|8553.3|8552.4|8553.4|8552.5|8552.8|8551.9|45
1706071800000|2024-01-24 04:50:00|8553.4|8552.5|8553.4|8552.5|8553.7|8552.8|8553.2|8552.3|29
1706072100000|2024-01-24 04:55:00|8553.5|8552.6|8553.4|8552.5|8553.5|8552.6|8553.1|8552.2|33
1706072400000|2024-01-24 05:00:00|8553.5|8552.6|8552.8|8551.9|8553.6|8552.7|8552.8|8551.6|70
1706072700000|2024-01-24 05:05:00|8552.9|8552|8553.6|8552.1|8554.4|8553.1|8552.7|8551.5|73
1706073000000|2024-01-24 05:10:00|8553.3|8552.4|8553.4|8552.5|8553.7|8552.8|8553.2|8552.3|24
1706073300000|2024-01-24 05:15:00|8553.5|8552.6|8554.5|8553.6|8554.6|8553.7|8553.4|8552.5|42
1706073600000|2024-01-24 05:20:00|8554.6|8553.7|8553.8|8552.9|8554.7|8553.8|8553.7|8552.8|31
1706073900000|2024-01-24 05:25:00|8553.7|8552.8|8552.8|8551.9|8553.7|8552.8|8552.7|8551.8|44
1706074200000|2024-01-24 05:30:00|8552.7|8551.8|8552.7|8551.8|8553.3|8552.4|8552.6|8551.7|48
1706074500000|2024-01-24 05:35:00|8552.8|8551.9|8551.7|8550.8|8552.8|8551.9|8551.7|8550.8|44
1706074800000|2024-01-24 05:40:00|8551.8|8550.9|8551.7|8550.8|8552.3|8551.4|8551.3|8550.4|28
1706075100000|2024-01-24 05:45:00|8551.6|8550.7|8552.2|8551.3|8552.6|8551.4|8551.6|8550.7|57
1706075400000|2024-01-24 05:50:00|8552.1|8551.2|8552.3|8551.4|8552.6|8551.7|8552.1|8551.2|51
1706075700000|2024-01-24 05:55:00|8552.4|8551.5|8552|8550.5|8552.7|8551.6|8551.9|8550.5|65
1706076000000|2024-01-24 06:00:00|8551.7|8550.2|8552.3|8551.4|8552.4|8551.5|8551|8549.8|56
1706076300000|2024-01-24 06:05:00|8552.2|8551.3|8552.5|8551.6|8552.6|8551.7|8552.2|8551.3|54
1706076600000|2024-01-24 06:10:00|8552.6|8551.7|8553|8552.1|8553.6|8552.7|8552.6|8551.7|63
1706076900000|2024-01-24 06:15:00|8553.1|8552.2|8554.1|8553.2|8554.1|8553.2|8553.1|8552.2|67
1706077200000|2024-01-24 06:20:00|8554|8553.1|8552.9|8552|8554|8553.1|8552.7|8551.8|37
1706077500000|2024-01-24 06:25:00|8553|8552.1|8553.2|8552.3|8553.5|8552.6|8553|8552.1|28
1706077800000|2024-01-24 06:30:00|8553.3|8552.4|8553.1|8552.2|8553.4|8552.5|8552.2|8551.3|62
1706078100000|2024-01-24 06:35:00|8553|8552.1|8553.4|8552.5|8553.6|8552.7|8552.1|8551.2|68
1706078400000|2024-01-24 06:40:00|8553.3|8552.4|8552.7|8551.8|8553.5|8552.6|8552.5|8551.6|44
1706078700000|2024-01-24 06:45:00|8552.6|8551.7|8553|8551.5|8553|8552.1|8552.2|8551.3|58
1706079000000|2024-01-24 06:50:00|8553.1|8551.6|8551.5|8550.6|8553.1|8551.6|8551.3|8550.3|58
1706079300000|2024-01-24 06:55:00|8551.4|8550.5|8552.3|8551.4|8553|8552.1|8551.1|8550.2|87
1706079600000|2024-01-24 07:00:00|8552.2|8551.3|8550.9|8550|8552.2|8551.3|8549.4|8548.5|210
1706079900000|2024-01-24 07:05:00|8550.8|8549.9|8549.9|8549|8551.4|8550.5|8549.6|8548.5|173
1706080200000|2024-01-24 07:10:00|8550|8549.1|8550.8|8549.9|8550.9|8550|8549.7|8548.8|120
1706080500000|2024-01-24 07:15:00|8551|8550.1|8551.7|8550.8|8552|8551.1|8550.2|8549.3|93
1706080800000|2024-01-24 07:20:00|8551.6|8550.7|8554.3|8552.8|8554.3|8552.9|8551.6|8550.1|110
1706081100000|2024-01-24 07:25:00|8554.5|8553|8556.8|8555.9|8557.6|8556.5|8554.1|8552.6|110
1706081400000|2024-01-24 07:30:00|8556.9|8556|8557.5|8556.6|8558.5|8557.6|8555.7|8554.8|147
1706081700000|2024-01-24 07:35:00|8557.6|8556.7|8557.3|8556.4|8558.5|8557.6|8556.4|8555.4|218
1706082000000|2024-01-24 07:40:00|8557.5|8556|8559.4|8558.5|8559.7|8558.8|8557.2|8555.9|250
1706082300000|2024-01-24 07:45:00|8559.3|8558.4|8561.6|8560.7|8561.6|8560.7|8559.3|8558.4|210
1706082600000|2024-01-24 07:50:00|8561.7|8560.8|8560.1|8559.2|8561.8|8560.9|8559.1|8558.2|183
1706082900000|2024-01-24 07:55:00|8560|8559.1|8559.2|8558.3|8560.2|8559.3|8558.4|8557.4|215
1706083200000|2024-01-24 08:00:00|8559.3|8558.4|8556.4|8554.9|8560.6|8559.7|8556.1|8554.8|293
1706083500000|2024-01-24 08:05:00|8556.2|8554.7|8554.8|8553.3|8557.4|8556.5|8554.8|8553.3|244
1706083800000|2024-01-24 08:10:00|8554.9|8553.4|8555.9|8553.7|8556.6|8555.1|8552.1|8551.2|262
1706084100000|2024-01-24 08:15:00|8555.3|8553.8|8551.5|8550.6|8555.3|8553.8|8551.1|8550.2|381
1706084400000|2024-01-24 08:20:00|8551.4|8550.5|8552|8551.1|8552.2|8551.3|8549.5|8548.6|207
1706084700000|2024-01-24 08:25:00|8552.1|8551.2|8554.6|8551.7|8554.9|8553.1|8550.9|8550|216
1706085000000|2024-01-24 08:30:00|8555.5|8551|8549.5|8548.6|8557.9|8552.6|8546.5|8545.6|580
1706085300000|2024-01-24 08:35:00|8549.4|8548.5|8548.6|8547.7|8550|8549.1|8546.7|8545.8|335
1706085600000|2024-01-24 08:40:00|8548.5|8547.6|8549.1|8548.2|8550.7|8549.8|8547.5|8546.6|213
1706085900000|2024-01-24 08:45:00|8549.2|8548.3|8552.3|8551.4|8552.5|8551.6|8549.2|8548.3|191
1706086200000|2024-01-24 08:50:00|8552.2|8551.3|8552.9|8552|8552.9|8552|8551.2|8550.3|170
1706086500000|2024-01-24 08:55:00|8552.8|8551.9|8553.3|8551.8|8553.7|8552.8|8552.2|8551.3|162
1706086800000|2024-01-24 09:00:00|8553.4|8551.9|8554.8|8553.9|8555.6|8554.7|8553|8551.5|214
1706087100000|2024-01-24 09:05:00|8554.7|8553.8|8557.7|8556.8|8558.7|8557.8|8554.7|8553.8|227
1706087400000|2024-01-24 09:10:00|8557.6|8556.7|8556|8555.1|8559.2|8558.3|8555.6|8554.7|187
1706087700000|2024-01-24 09:15:00|8556.1|8555.2|8556.7|8555.8|8558.3|8557.4|8556.1|8555.2|200
1706088000000|2024-01-24 09:20:00|8556.8|8555.9|8555.8|8554.9|8556.9|8556|8555.2|8554.3|183
1706088300000|2024-01-24 09:25:00|8555.7|8554.8|8556|8552.6|8556.1|8554.8|8554.2|8552.6|203
1706088600000|2024-01-24 09:30:00|8556.3|8552.7|8543.5|8542.6|8556.3|8552.7|8541.9|8540.6|648
1706088900000|2024-01-24 09:35:00|8542.9|8542|8542.1|8541.2|8543.4|8542.4|8540.2|8539.3|424
1706089200000|2024-01-24 09:40:00|8542|8541.1|8540|8539.1|8543|8541.7|8538.6|8537.4|459
1706089500000|2024-01-24 09:45:00|8540.2|8539.3|8538|8537.1|8540.6|8539.7|8536.5|8535.6|314
1706089800000|2024-01-24 09:50:00|8537.9|8537|8541.1|8540.2|8541.2|8540.3|8537.6|8536.7|232
1706090100000|2024-01-24 09:55:00|8540.8|8539.9|8542.2|8540.7|8542.5|8541.3|8538.8|8537.9|200
1706090400000|2024-01-24 10:00:00|8542.3|8540.8|8540.1|8539.2|8542.3|8540.9|8539.5|8538.6|197
1706090700000|2024-01-24 10:05:00|8540.2|8539.3|8543.4|8542.5|8544.1|8542.9|8540.1|8539.2|172
1706091000000|2024-01-24 10:10:00|8543.3|8542.4|8544|8543.1|8545.7|8544.8|8543.3|8542.4|158
1706091300000|2024-01-24 10:15:00|8544.1|8543.2|8543.5|8542.6|8544.6|8543.7|8543|8542.1|163
1706091600000|2024-01-24 10:20:00|8543.6|8542.7|8544.7|8543.8|8545.3|8544.4|8542.6|8541.7|170
1706091900000|2024-01-24 10:25:00|8545.3|8544.4|8544.5|8543.6|8546.3|8545.4|8543.9|8543|205
1706092200000|2024-01-24 10:30:00|8544.4|8543.5|8543.7|8542.8|8545.6|8544.7|8543.5|8542.6|198
1706092500000|2024-01-24 10:35:00|8543.6|8542.7|8544.7|8543.8|8544.9|8544|8542.6|8541.7|142
1706092800000|2024-01-24 10:40:00|8544.8|8543.9|8544.6|8543.7|8545.9|8545|8544.3|8543.4|149
1706093100000|2024-01-24 10:45:00|8544.5|8543.6|8545.9|8545|8545.9|8545|8543.8|8542.9|131
1706093400000|2024-01-24 10:50:00|8545.8|8544.9|8544.9|8544|8547.4|8546.5|8544.7|8543.8|154
1706093700000|2024-01-24 10:55:00|8544.8|8543.9|8545.8|8544.3|8545.9|8544.7|8544.1|8543.2|216
1706094000000|2024-01-24 11:00:00|8545.7|8544.2|8548.2|8547.3|8548.2|8547.3|8545.7|8544.2|145
1706094300000|2024-01-24 11:05:00|8548.3|8547.4|8550.2|8549.3|8550.8|8549.9|8547.5|8546.6|186
1706094600000|2024-01-24 11:10:00|8550|8549.1|8550.2|8549.3|8551|8550.1|8548.4|8547.5|160
1706094900000|2024-01-24 11:15:00|8550.3|8549.4|8551.8|8550.9|8552.3|8551.4|8548.3|8547.4|123
1706095200000|2024-01-24 11:20:00|8551.9|8551|8549.8|8548.9|8551.9|8551|8549.6|8548.7|108
1706095500000|2024-01-24 11:25:00|8549.9|8549|8549.2|8548.3|8550.7|8549.8|8548.8|8547.9|137
1706095800000|2024-01-24 11:30:00|8549.3|8548.4|8550|8549.1|8550.2|8549.3|8548.3|8547.4|153
1706096100000|2024-01-24 11:35:00|8549.8|8548.9|8552.2|8551.3|8553.3|8552.4|8549.7|8548.8|150
1706096400000|2024-01-24 11:40:00|8552.1|8551.2|8555|8554.1|8555.2|8554.3|8551.8|8550.9|126
1706096700000|2024-01-24 11:45:00|8554.9|8554|8551.9|8551|8554.9|8554|8551.7|8550.8|182
1706097000000|2024-01-24 11:50:00|8552|8551.1|8551.5|8550.6|8552.3|8551.4|8550.6|8549.7|149
1706097300000|2024-01-24 11:55:00|8551.4|8550.5|8550.1|8549.2|8552.5|8551.6|8549.6|8548.7|174
1706097600000|2024-01-24 12:00:00|8550.2|8549.3|8551.8|8550.9|8552|8551.1|8548.7|8547.8|191
1706097900000|2024-01-24 12:05:00|8552|8551.1|8552.7|8551.8|8553.2|8552.3|8550.7|8549.8|155
1706098200000|2024-01-24 12:10:00|8552.6|8551.7|8555|8554.1|8555|8554.1|8552.4|8551.5|93
1706098500000|2024-01-24 12:15:00|8555.1|8554.2|8554.6|8553.7|8555.7|8554.8|8553.6|8552.7|138
1706098800000|2024-01-24 12:20:00|8554.5|8553.6|8555.1|8554.2|8556.2|8555.3|8554|8553.1|149
1706099100000|2024-01-24 12:25:00|8555|8554.1|8554.6|8553.7|8555.3|8554.4|8553.5|8552.6|117
1706099400000|2024-01-24 12:30:00|8554.5|8553.6|8555|8554.1|8555.1|8554.2|8553.4|8552.5|103
1706099700000|2024-01-24 12:35:00|8554.9|8554|8559.2|8558.3|8559.4|8558.5|8554.9|8554|142
1706100000000|2024-01-24 12:40:00|8558.9|8558|8556.5|8555.6|8559.8|8558.9|8556.4|8555.5|129
1706100300000|2024-01-24 12:45:00|8556.7|8555.8|8555.7|8554.8|8557.3|8556.4|8555.3|8554.4|154
1706100600000|2024-01-24 12:50:00|8555.6|8554.7|8551.8|8550.9|8555.7|8554.8|8551.5|8550.6|176
1706100900000|2024-01-24 12:55:00|8551.9|8551|8552.9|8552|8553.7|8552.8|8551.6|8550.7|190
1706101200000|2024-01-24 13:00:00|8553|8552.1|8553.7|8552.8|8554.6|8553.7|8551.7|8550.8|253
1706101500000|2024-01-24 13:05:00|8553.6|8552.7|8554.8|8553.9|8554.9|8554|8551.3|8550.4|181
1706101800000|2024-01-24 13:10:00|8554.9|8554|8553.3|8552.4|8555|8554.1|8552.8|8551.9|184
1706102100000|2024-01-24 13:15:00|8553.4|8552.5|8554.5|8553.6|8555|8554.1|8553.1|8552.2|131
1706102400000|2024-01-24 13:20:00|8554.6|8553.7|8553.8|8552.9|8555|8554.1|8552.8|8551.9|222
1706102700000|2024-01-24 13:25:00|8554|8553.1|8554.7|8553.8|8555.6|8554.7|8553.4|8552.5|216
1706103000000|2024-01-24 13:30:00|8554.6|8553.7|8555.4|8554.5|8556.4|8555.1|8554|8553.1|288
1706103300000|2024-01-24 13:35:00|8555.2|8554.3|8556.2|8555.3|8556.3|8555.4|8553.4|8552.5|211
1706103600000|2024-01-24 13:40:00|8556|8555.1|8556.9|8556|8557.2|8556.3|8555.7|8554.8|134
1706103900000|2024-01-24 13:45:00|8556.8|8555.9|8559.5|8558.6|8559.9|8559|8556.7|8555.8|240
1706104200000|2024-01-24 13:50:00|8559.4|8558.5|8559.6|8558.7|8560.3|8559.4|8558.6|8557.7|230
1706104500000|2024-01-24 13:55:00|8559.5|8558.6|8557.8|8556.9|8559.6|8558.7|8555.6|8554.7|223
1706104800000|2024-01-24 14:00:00|8557.7|8556.8|8556.6|8555.7|8558.1|8557.2|8556.4|8555.5|215
1706105100000|2024-01-24 14:05:00|8556.5|8555.6|8559.2|8557.7|8559.3|8557.9|8556.4|8555.5|164
1706105400000|2024-01-24 14:10:00|8559.3|8557.8|8558.3|8557.4|8559.8|8558.9|8558|8557.1|120
1706105700000|2024-01-24 14:15:00|8558.2|8557.3|8558.3|8557.4|8559|8558.1|8557.1|8556.2|186
1706106000000|2024-01-24 14:20:00|8558.2|8557.3|8559.4|8558.5|8559.9|8559|8558.2|8557.3|157
1706106300000|2024-01-24 14:25:00|8559.3|8558.4|8558.6|8557.7|8559.7|8558.8|8557.9|8557|140
1706106600000|2024-01-24 14:30:00|8558.5|8557.6|8557.9|8557|8559.2|8558.3|8557.1|8556.2|240
1706106900000|2024-01-24 14:35:00|8557.8|8556.9|8559|8558.1|8559.1|8558.2|8557.4|8556.5|280
1706107200000|2024-01-24 14:40:00|8558.9|8558|8561.1|8557.6|8561.1|8558.8|8557.7|8556.5|226
1706107500000|2024-01-24 14:45:00|8561.4|8557.5|8560.1|8559.2|8568.7|8560.5|8557.7|8552.8|951
1706107800000|2024-01-24 14:50:00|8560.3|8558.8|8558.3|8557.4|8560.6|8559.5|8557.9|8557|467
1706108100000|2024-01-24 14:55:00|8558.2|8557.3|8556|8555.1|8558.9|8557.6|8555.5|8554.6|339
1706108400000|2024-01-24 15:00:00|8555.9|8555|8556|8555.1|8558.4|8557.5|8555.9|8555|347
1706108700000|2024-01-24 15:05:00|8556.1|8555.2|8555.8|8554.9|8556.3|8555.4|8554.6|8553.1|275
1706109000000|2024-01-24 15:10:00|8555.7|8554.8|8555|8554.1|8556.3|8555.4|8554.8|8553.9|213
1706109300000|2024-01-24 15:15:00|8554.9|8554|8553.8|8552.9|8556.1|8555.2|8553.3|8552|231
1706109600000|2024-01-24 15:20:00|8553.7|8552.8|8554|8553.1|8554.8|8553.9|8553.2|8552.3|250
1706109900000|2024-01-24 15:25:00|8554.2|8553.3|8553.4|8552.5|8554.4|8553.5|8552.6|8551.7|212
1706110200000|2024-01-24 15:30:00|8553.5|8552.6|8550.7|8549.8|8553.7|8552.8|8550|8549.1|214
1706110500000|2024-01-24 15:35:00|8550.6|8549.7|8550.6|8549.7|8551.7|8550.8|8549.7|8548.8|204
1706110800000|2024-01-24 15:40:00|8550.4|8549.5|8548.1|8547.2|8550.6|8549.7|8548|8547.1|209
1706111100000|2024-01-24 15:45:00|8548.2|8547.3|8548.2|8547.3|8549.9|8549|8547.8|8546.9|229
1706111400000|2024-01-24 15:50:00|8548.3|8547.4|8546.5|8545.6|8550.4|8549.5|8546.5|8545.6|203
1706111700000|2024-01-24 15:55:00|8546.4|8545.5|8548|8547.1|8548.1|8547.2|8545|8544.1|311
1706112000000|2024-01-24 16:00:00|8547.7|8546.8|8547.3|8546.4|8549.1|8548.2|8546.9|8546|262
1706112300000|2024-01-24 16:05:00|8547.4|8546.5|8546.5|8545.6|8547.9|8546.5|8546|8545.1|213
1706112600000|2024-01-24 16:10:00|8546.6|8545.7|8548.9|8548|8549|8548.1|8546.5|8545.6|221
1706112900000|2024-01-24 16:15:00|8548.8|8547.9|8550.3|8549.4|8550.9|8550|8548.6|8547.5|169
1706113200000|2024-01-24 16:20:00|8550.2|8549.3|8551.2|8550.3|8551.8|8550.9|8549.5|8548.6|197
1706113500000|2024-01-24 16:25:00|8551.4|8550.5|8553.8|8552.9|8554.6|8553.5|8551.4|8550.5|203
1706113800000|2024-01-24 16:30:00|8553.9|8553|8554.5|8553.6|8554.9|8554|8553.9|8553|145
1706114100000|2024-01-24 16:35:00|8554.6|8553.7|8556.2|8555.3|8556.9|8556|8554.4|8553.5|145
1706114400000|2024-01-24 16:40:00|8556.3|8555.4|8553.7|8552.8|8556.3|8555.4|8553.6|8552.7|114
1706114700000|2024-01-24 16:45:00|8553.6|8552.7|8551.8|8550.9|8553.6|8552.7|8551.8|8550.9|114
1706115000000|2024-01-24 16:50:00|8551.7|8550.8|8553.5|8552.6|8553.6|8552.7|8550.8|8549.9|111
1706115300000|2024-01-24 16:55:00|8553.4|8552.5|8548.6|8547.7|8553.4|8552.5|8548.1|8547.2|119
1706115600000|2024-01-24 17:00:00|8548.7|8547.8|8547.5|8546.6|8548.9|8548|8547.4|8546.5|103
1706115900000|2024-01-24 17:05:00|8547.6|8546.7|8550|8549.1|8550.1|8549.2|8547.5|8546.6|87
1706116200000|2024-01-24 17:10:00|8550.2|8549.3|8549.1|8548.2|8550.4|8549.5|8548.5|8547.6|119
1706116500000|2024-01-24 17:15:00|8549|8548.1|8551.3|8550.4|8551.4|8550.5|8549|8548.1|105
1706116800000|2024-01-24 17:20:00|8551.2|8550.3|8550.8|8549.9|8551.2|8550.3|8550|8549.1|113
1706117100000|2024-01-24 17:25:00|8551|8550.1|8549.8|8548.9|8551.2|8550.3|8549.1|8548.2|86
1706117400000|2024-01-24 17:30:00|8549.9|8549|8551|8550.1|8551.5|8550.6|8549.9|8549|75
1706117700000|2024-01-24 17:35:00|8550.9|8550|8551|8550.1|8551.2|8550.3|8550.7|8549.8|71
1706118000000|2024-01-24 17:40:00|8551.1|8550.2|8553.7|8552.8|8553.8|8552.9|8551|8550.1|85
1706118300000|2024-01-24 17:45:00|8553.6|8552.7|8554.6|8553.7|8555|8554.1|8553.5|8552.6|101
1706118600000|2024-01-24 17:50:00|8554.7|8553.8|8555.3|8554.4|8555.8|8554.9|8554|8553.1|104
1706118900000|2024-01-24 17:55:00|8555.2|8554.3|8554.9|8554|8556.8|8555.9|8554.6|8553.7|120
1706119200000|2024-01-24 18:00:00|8555|8554.1|8555.2|8554.3|8555.3|8554.4|8553|8552.1|235
1706119500000|2024-01-24 18:05:00|8555.3|8554.4|8554.8|8553.9|8555.5|8554.6|8554.1|8553.2|125
1706119800000|2024-01-24 18:10:00|8554.7|8553.8|8554.6|8553.7|8555|8554.1|8554.2|8553.3|107
1706120100000|2024-01-24 18:15:00|8554.9|8554|8554.8|8553.9|8555.1|8554.2|8554.2|8553.2|112
1706120400000|2024-01-24 18:20:00|8554.7|8553.8|8555.6|8554.7|8556|8555.1|8554.4|8553.5|138
1706120700000|2024-01-24 18:25:00|8555.7|8554.8|8555.8|8554.9|8556.1|8555.2|8554.9|8554|148
1706121000000|2024-01-24 18:30:00|8555.9|8555|8556.1|8555.2|8556.2|8555.3|8555.3|8554.4|63
1706121300000|2024-01-24 18:35:00|8556|8555.1|8557.4|8556.5|8557.8|8556.9|8556|8555.1|100
1706121600000|2024-01-24 18:40:00|8557.3|8556.4|8557.3|8556.4|8557.6|8556.7|8556.7|8555.8|97
1706121900000|2024-01-24 18:45:00|8557.2|8556.3|8558|8557.1|8558.1|8557.2|8557.2|8556.3|81
1706122200000|2024-01-24 18:50:00|8558.1|8557.2|8557.8|8556.9|8558.2|8557.3|8557.6|8556.7|60
1706122500000|2024-01-24 18:55:00|8557.9|8557|8557.4|8556.5|8558.4|8557.5|8557.1|8556.2|104
1706122800000|2024-01-24 19:00:00|8557.3|8556.4|8557.7|8556.8|8558.1|8557.2|8557.2|8556.3|111
1706123100000|2024-01-24 19:05:00|8557.8|8556.9|8557.1|8556.2|8558|8557.1|8556.2|8555.3|88
1706123400000|2024-01-24 19:10:00|8557|8556.1|8556.9|8556|8557.3|8556.4|8556.4|8555.4|118
1706123700000|2024-01-24 19:15:00|8557.7|8556.8|8558.3|8557.4|8558.5|8557.6|8557.3|8556.4|82
1706124000000|2024-01-24 19:20:00|8558.6|8557.7|8559.4|8558.5|8559.5|8558.6|8557.8|8556.9|150
1706124300000|2024-01-24 19:25:00|8559.3|8558.4|8559.9|8559|8561.4|8560.4|8559.2|8558.3|161
1706124600000|2024-01-24 19:30:00|8559.8|8558.9|8559.5|8558.6|8560.2|8559.3|8559|8558.1|90
1706124900000|2024-01-24 19:35:00|8559.6|8558.7|8559.2|8558.3|8559.6|8558.7|8558.6|8557.7|81
1706125200000|2024-01-24 19:40:00|8559.3|8558.4|8558.3|8557.4|8559.5|8558.6|8557.9|8557|88
1706125500000|2024-01-24 19:45:00|8558.4|8557.5|8558.6|8557.7|8559.2|8558.3|8558.3|8557.4|51
1706125800000|2024-01-24 19:50:00|8558.7|8557.8|8556.2|8555.3|8558.7|8557.8|8556.2|8555.3|54
1706126100000|2024-01-24 19:55:00|8556.3|8555.4|8556.8|8555.9|8557.7|8556.8|8556.1|8555|113
1706126400000|2024-01-24 20:00:00|8556.9|8556|8555.5|8554.6|8557.1|8556.2|8555.5|8554.4|82
1706126700000|2024-01-24 20:05:00|8555.6|8554.7|8554.9|8554|8555.7|8554.8|8554.9|8553.5|75
1706127000000|2024-01-24 20:10:00|8555|8554.1|8555.8|8554.9|8555.9|8555|8555|8554.1|79
1706127300000|2024-01-24 20:15:00|8555.9|8555|8556|8554.5|8556.6|8555.7|8555.7|8554.5|100
1706127600000|2024-01-24 20:20:00|8556.1|8554.6|8555.8|8554.9|8556.4|8555.1|8555.6|8554.1|73
1706127900000|2024-01-24 20:25:00|8555.7|8554.8|8555.9|8555|8556.3|8555.2|8555.4|8554.3|70
1706128200000|2024-01-24 20:30:00|8556|8555.1|8555.9|8555|8556.2|8555.3|8555.3|8554.4|62
1706128500000|2024-01-24 20:35:00|8556|8555.1|8555.9|8555|8556.3|8555.4|8555.8|8554.9|50
1706128800000|2024-01-24 20:40:00|8556|8555.1|8555|8554.1|8556|8555.1|8555|8554.1|49
1706129100000|2024-01-24 20:45:00|8554.9|8554|8555.8|8554.9|8556.4|8555.5|8554.9|8554|69
1706129400000|2024-01-24 20:50:00|8555.7|8554.8|8555.5|8554.6|8555.8|8554.9|8554.9|8554|78
1706129700000|2024-01-24 20:55:00|8555.6|8554.7|8556.3|8555.4|8556.5|8555.6|8555.3|8554.4|117
1706130000000|2024-01-24 21:00:00|8556.1|8555.2|8556|8555.1|8556.8|8555.9|8555.6|8554.4|70
1706130300000|2024-01-24 21:05:00|8555.9|8555|8555.9|8555|8556.1|8555.1|8555.2|8554.1|49
1706130600000|2024-01-24 21:10:00|8555.8|8554.9|8555.5|8554|8556|8554.9|8555.2|8553.7|28
1706130900000|2024-01-24 21:15:00|8555.4|8553.9|8555|8554.1|8555.5|8554.2|8554.8|8553.6|36
1706131200000|2024-01-24 21:20:00|8555.1|8554.2|8556.5|8555|8556.7|8555.2|8555.1|8554.2|35
1706131500000|2024-01-24 21:25:00|8556.6|8555.1|8556.2|8554.7|8556.6|8555.1|8555.3|8553.8|37
1706131800000|2024-01-24 21:30:00|8556.1|8555.2|8555.8|8554.9|8556.5|8555.4|8555.8|8554.5|21
1706132100000|2024-01-24 21:35:00|8555.7|8554.8|8556|8554.5|8556.1|8555|8555.4|8554.3|18
1706132400000|2024-01-24 21:40:00|8556.1|8554.6|8555.3|8553.8|8556.4|8555.1|8554.8|8553.3|46
1706132700000|2024-01-24 21:45:00|8555.4|8553.9|8555.2|8553.7|8555.5|8554|8555|8553.5|53
1706133000000|2024-01-24 21:50:00|8555.1|8553.6|8554.6|8553.1|8555.2|8553.7|8554.3|8552.8|57
1706133300000|2024-01-24 21:55:00|8555|8552.6|8556.1|8551|8556.8|8553.2|8554.9|8550.4|278
1706133600000|2024-01-24 22:00:00|8559.7|8548.9|8561.4|8549.5|8561.4|8549.5|8559.7|8548.3|18
1706133900000|2024-01-24 22:05:00|8561.5|8549.6|8560.6|8548.7|8561.5|8549.6|8560.2|8548.3|28
1706134200000|2024-01-24 22:10:00|8560.5|8548.6|8560.4|8548.5|8560.6|8548.7|8558.9|8547|56
1706134500000|2024-01-24 22:15:00|8560.3|8548.4|8560.8|8548.9|8561.1|8549.2|8560.1|8548.2|40
1706134800000|2024-01-24 22:20:00|8560.6|8548.7|8560.4|8548.5|8560.9|8549|8560.4|8548.5|24
1706135100000|2024-01-24 22:25:00|8560.5|8548.6|8561|8549.1|8561.2|8549.3|8560.4|8548.5|36
1706135400000|2024-01-24 22:30:00|8560.9|8549|8561.3|8549.4|8561.4|8549.5|8560.8|8548.9|55
1706135700000|2024-01-24 22:35:00|8561.4|8549.5|8562.4|8550.5|8562.8|8550.9|8561.1|8549.2|36
1706136000000|2024-01-24 22:40:00|8562.3|8550.4|8562.1|8551.6|8562.6|8551.6|8562.1|8550.4|43
1706136300000|2024-01-24 22:45:00|8561.2|8551.9|8561|8549.1|8562.5|8551.9|8561|8549.1|118
1706136600000|2024-01-24 22:50:00|8561.1|8549.2|8561.2|8549.3|8561.8|8549.9|8560.9|8549|167
1706136900000|2024-01-24 22:55:00|8561.3|8549.4|8558.8|8549.1|8561.4|8550.7|8558.3|8548.4|118
1706137200000|2024-01-24 23:00:00|8559|8548.6|8556.4|8554|8560.6|8554.2|8556.1|8548.6|160
1706137500000|2024-01-24 23:05:00|8555.9|8554.4|8556|8554.5|8557.1|8555.6|8555.9|8554.4|39
1706137800000|2024-01-24 23:10:00|8556.1|8554.6|8556.1|8554.6|8556.3|8554.8|8555.5|8554|59
1706138100000|2024-01-24 23:15:00|8556.2|8554.7|8556.6|8555.1|8556.6|8555.1|8555.8|8554.3|50
1706138400000|2024-01-24 23:20:00|8556.5|8555|8557|8555.5|8557.3|8555.8|8556.3|8554.8|57
1706138700000|2024-01-24 23:25:00|8557.1|8555.6|8556.7|8555.2|8557.3|8555.8|8556.1|8554.6|50
1706139000000|2024-01-24 23:30:00|8556.6|8555.1|8556.6|8555.1|8557|8555.5|8556.6|8555.1|42
1706139300000|2024-01-24 23:35:00|8556.5|8555|8557.1|8555.6|8557.1|8555.6|8556.3|8555|16
1706139600000|2024-01-24 23:40:00|8557.2|8555.7|8557.3|8555.8|8558|8556.5|8556.7|8555.4|32
1706139900000|2024-01-24 23:45:00|8557.2|8555.7|8557.8|8556.3|8557.8|8556.3|8556.9|8555.6|26
1706140200000|2024-01-24 23:50:00|8557.7|8556.2|8555.6|8554.7|8557.7|8556.2|8555.6|8554.5|56
1706140500000|2024-01-24 23:55:00|8555.5|8554.6|8556.6|8555.1|8556.7|8555.6|8555.5|8554.4|25
1706140800000|2024-01-25 00:00:00|8556.7|8555.2|8555.8|8554.9|8556.7|8555.2|8554.9|8553.9|49
1706141100000|2024-01-25 00:05:00|8555.7|8554.8|8556.9|8556|8557.4|8556.2|8555.7|8554.7|77
1706141400000|2024-01-25 00:10:00|8557|8556.1|8557.1|8556.2|8557.5|8556.6|8556.8|8555.9|34
1706141700000|2024-01-25 00:15:00|8557.2|8556.3|8557.1|8556.2|8557.4|8556.5|8556.4|8555.4|61
1706142000000|2024-01-25 00:20:00|8557|8556.1|8557.2|8556.3|8557.3|8556.4|8556.7|8555.8|48
1706142300000|2024-01-25 00:25:00|8557.3|8556.4|8556.9|8556|8557.6|8556.5|8556.3|8555.4|58
1706142600000|2024-01-25 00:30:00|8557|8556.1|8557.3|8556.4|8557.5|8556.6|8556.3|8555.4|49
1706142900000|2024-01-25 00:35:00|8557.4|8556.5|8557.3|8556.4|8557.6|8556.7|8556.8|8555.9|75
1706143200000|2024-01-25 00:40:00|8557.2|8556.3|8557.7|8556.8|8557.7|8556.8|8557.1|8556.2|42
1706143500000|2024-01-25 00:45:00|8557.9|8557|8557.7|8556.8|8557.9|8557|8557.4|8556.5|61
1706143800000|2024-01-25 00:50:00|8557.6|8556.7|8558.7|8557.8|8558.7|8557.8|8557|8556.1|119
1706144100000|2024-01-25 00:55:00|8559|8558.1|8558.5|8557.6|8559.2|8558.3|8557.2|8556.3|117
1706144400000|2024-01-25 01:00:00|8558.4|8557.5|8557|8555.5|8558.5|8557.6|8556.8|8555.3|119
1706144700000|2024-01-25 01:05:00|8556.9|8555.4|8556.4|8555.5|8557.2|8555.9|8556.2|8554.9|68
1706145000000|2024-01-25 01:10:00|8556.5|8555.6|8557.1|8556.2|8557.6|8556.7|8556.3|8555.4|42
1706145300000|2024-01-25 01:15:00|8557|8556.1|8557.8|8556.3|8558|8556.5|8555.7|8554.6|86
1706145600000|2024-01-25 01:20:00|8557.9|8556.4|8558|8556.5|8558.3|8556.8|8557.7|8556.2|81
1706145900000|2024-01-25 01:25:00|8557.9|8556.4|8557.7|8556.8|8558.2|8557|8557.2|8556|72
1706146200000|2024-01-25 01:30:00|8557.8|8556.9|8557.9|8557|8558.4|8557.2|8557.6|8556.7|95
1706146500000|2024-01-25 01:35:00|8558|8557.1|8556.8|8555.9|8558.4|8557.2|8556.7|8555.3|89
1706146800000|2024-01-25 01:40:00|8556.9|8556|8557.8|8556.9|8558.2|8557.3|8556.3|8555.1|66
1706147100000|2024-01-25 01:45:00|8557.7|8556.8|8558.5|8557.6|8558.6|8557.7|8557.2|8556.3|92
1706147400000|2024-01-25 01:50:00|8558.6|8557.7|8558.9|8557.4|8559.1|8558.2|8558.6|8557.3|63
1706147700000|2024-01-25 01:55:00|8558.8|8557.3|8557.4|8556.5|8558.8|8557.5|8556.8|8555.9|76
1706148000000|2024-01-25 02:00:00|8557.5|8556.6|8557.5|8556|8557.6|8556.7|8557|8555.8|59
1706148300000|2024-01-25 02:05:00|8557.4|8555.9|8557.4|8556.5|8557.8|8556.9|8557.1|8555.8|75
1706148600000|2024-01-25 02:10:00|8557.5|8556.6|8557.8|8556.9|8557.9|8557|8557.4|8556.5|50
1706148900000|2024-01-25 02:15:00|8557.9|8557|8558|8557.1|8558.5|8557.6|8557.9|8557|52
1706149200000|2024-01-25 02:20:00|8557.9|8557|8557.4|8555.9|8558.3|8557.3|8557.1|8555.8|69
1706149500000|2024-01-25 02:25:00|8557.5|8556|8558|8556.5|8558|8556.7|8557.1|8555.7|70
1706149800000|2024-01-25 02:30:00|8557.9|8556.4|8557.9|8557|8558.1|8557.1|8557|8556.1|48
1706150100000|2024-01-25 02:35:00|8557.8|8556.9|8556.9|8556|8557.8|8556.9|8556.7|8555.6|42
1706150400000|2024-01-25 02:40:00|8556.8|8555.9|8557.8|8556.9|8557.9|8557|8556.8|8555.9|43
1706150700000|2024-01-25 02:45:00|8557.7|8556.8|8557.2|8556.3|8558.1|8557.2|8556.9|8556|70
1706151000000|2024-01-25 02:50:00|8557.1|8556.2|8557.6|8556.7|8557.7|8556.8|8557|8556.1|38
1706151300000|2024-01-25 02:55:00|8557.7|8556.8|8557.1|8556.2|8557.7|8556.8|8556.8|8555.7|47
1706151600000|2024-01-25 03:00:00|8557|8556.1|8558|8557.1|8558|8557.1|8556.8|8555.9|45
1706151900000|2024-01-25 03:05:00|8557.9|8557|8557.9|8557|8558.1|8557.2|8557|8556.1|70
1706152200000|2024-01-25 03:10:00|8557.7|8556.8|8558|8557.1|8558|8557.1|8557.5|8556.6|31
1706152500000|2024-01-25 03:15:00|8558.1|8557.2|8557.9|8557|8558.3|8557.4|8557.6|8556.7|38
1706152800000|2024-01-25 03:20:00|8558|8557.1|8557.8|8556.9|8558|8557.1|8557.8|8556.9|37
1706153100000|2024-01-25 03:25:00|8557.9|8557|8557.5|8556.6|8558|8557.1|8557.5|8556.6|39
1706153400000|2024-01-25 03:30:00|8557.6|8556.7|8557.5|8556.6|8557.7|8556.8|8557.2|8556.3|48
1706153700000|2024-01-25 03:35:00|8557.4|8556.5|8557.6|8556.7|8557.9|8557|8557.3|8556.4|35
1706154000000|2024-01-25 03:40:00|8557.7|8556.8|8557.7|8556.8|8557.8|8556.9|8557.4|8556.5|44
1706154300000|2024-01-25 03:45:00|8557.6|8556.7|8557.3|8556.4|8557.8|8556.9|8557.3|8556.4|38
1706154600000|2024-01-25 03:50:00|8557.4|8556.5|8557.5|8556.6|8557.6|8556.7|8557.3|8556.4|20
1706154900000|2024-01-25 03:55:00|8557.6|8556.7|8557|8556.1|8557.9|8557|8557|8556.1|42
1706155200000|2024-01-25 04:00:00|8557.1|8556.2|8558.3|8557.4|8558.3|8557.4|8557.1|8556.2|44
1706155500000|2024-01-25 04:05:00|8558.4|8557.5|8557.8|8556.9|8558.4|8557.5|8557.8|8556.9|35
1706155800000|2024-01-25 04:10:00|8557.9|8557|8558.2|8557.3|8558.4|8557.5|8557.8|8556.9|34
1706156100000|2024-01-25 04:15:00|8558.3|8557.4|8557.7|8556.8|8558.3|8557.4|8557.7|8556.8|34
1706156400000|2024-01-25 04:20:00|8557.5|8556.6|8557.2|8556.3|8557.6|8556.7|8557|8555.9|38
1706156700000|2024-01-25 04:25:00|8557.4|8556.5|8557.7|8556.8|8557.9|8557|8557.3|8556.4|22
1706157000000|2024-01-25 04:30:00|8557.6|8556.7|8557.3|8556.4|8557.7|8556.8|8556.9|8556|37
1706157300000|2024-01-25 04:35:00|8557.2|8556.3|8556.7|8555.8|8557.3|8556.4|8556.5|8555.6|39
1706157600000|2024-01-25 04:40:00|8556.6|8555.7|8557.1|8556.2|8557.3|8556.4|8556.5|8555.6|40
1706157900000|2024-01-25 04:45:00|8557|8556.1|8556.9|8556|8557.4|8556.5|8556.9|8556|41
1706158200000|2024-01-25 04:50:00|8557|8556.1|8556.5|8555.6|8557.5|8556.6|8556.3|8555.4|56
1706158500000|2024-01-25 04:55:00|8556.6|8555.7|8557.2|8556.3|8557.4|8556.5|8556.5|8555.6|36
1706158800000|2024-01-25 05:00:00|8557.1|8556.2|8557.7|8556.8|8557.7|8556.8|8557|8556.1|35
1706159100000|2024-01-25 05:05:00|8557.6|8556.7|8558|8557.1|8558.4|8557.5|8557.6|8556.7|45
1706159400000|2024-01-25 05:10:00|8558.1|8557.2|8558|8557.1|8558.3|8557.4|8557.7|8556.8|26
1706159700000|2024-01-25 05:15:00|8558.1|8557.2|8558.1|8557.2|8558.3|8557.4|8557.7|8556.8|35
1706160000000|2024-01-25 05:20:00|8558|8557.1|8558.5|8557.6|8558.7|8557.8|8558|8557.1|34
1706160300000|2024-01-25 05:25:00|8558.4|8557.5|8559|8558.1|8559.1|8558.2|8558.4|8557.5|45
1706160600000|2024-01-25 05:30:00|8558.9|8558|8558.8|8557.9|8559|8558.1|8558.3|8556.8|38
1706160900000|2024-01-25 05:35:00|8558.9|8558|8559|8557.5|8559.2|8558.3|8558.7|8557.5|38
1706161200000|2024-01-25 05:40:00|8558.9|8557.4|8558.9|8558|8559|8558|8557.9|8557|34
1706161500000|2024-01-25 05:45:00|8558.8|8557.9|8559.8|8558.9|8559.9|8559|8558.7|8557.8|36
1706161800000|2024-01-25 05:50:00|8559.9|8559|8559.3|8558.4|8559.9|8559|8558.9|8558|32
1706162100000|2024-01-25 05:55:00|8559.4|8558.5|8559.2|8557.7|8559.6|8558.7|8558.5|8557.6|64
1706162400000|2024-01-25 06:00:00|8559.1|8557.6|8558.9|8558|8559.4|8558.4|8558.6|8557.5|55
1706162700000|2024-01-25 06:05:00|8559|8558.1|8557.7|8556.8|8559|8558.1|8557.4|8556.5|48
1706163000000|2024-01-25 06:10:00|8557.8|8556.9|8558.9|8558|8558.9|8558|8557.6|8556.7|73
1706163300000|2024-01-25 06:15:00|8559|8558.1|8558.7|8557.8|8559|8558.1|8558.7|8557.8|44
1706163600000|2024-01-25 06:20:00|8558.9|8558|8558.8|8557.9|8559.2|8558.3|8558.3|8557.4|51
1706163900000|2024-01-25 06:25:00|8558.7|8557.8|8557.6|8556.1|8559|8557.9|8557.2|8556.1|56
1706164200000|2024-01-25 06:30:00|8557.5|8556|8557.4|8556.5|8557.7|8556.6|8556.7|8555.6|62
1706164500000|2024-01-25 06:35:00|8557.3|8556.4|8557.6|8556.7|8557.6|8556.7|8556.7|8555.8|62
1706164800000|2024-01-25 06:40:00|8557.5|8556.6|8557.8|8556.9|8558.1|8557.2|8557.4|8556.5|49
1706165100000|2024-01-25 06:45:00|8557.9|8557|8556.7|8555.8|8557.9|8557|8556.7|8555.8|58
1706165400000|2024-01-25 06:50:00|8556.8|8555.9|8556.5|8555|8557|8556.1|8555.8|8554.5|58
1706165700000|2024-01-25 06:55:00|8556.2|8555.3|8556.1|8555.2|8556.3|8555.4|8555|8554.1|65
1706166000000|2024-01-25 07:00:00|8556.3|8555.4|8556.4|8555.5|8557.8|8556.9|8556.1|8555.2|125
1706166300000|2024-01-25 07:05:00|8556.5|8555.6|8556.5|8555.6|8557.5|8556.6|8556.2|8555.3|85
1706166600000|2024-01-25 07:10:00|8556.6|8555.7|8556.4|8555.5|8557.1|8556.2|8555.4|8554.5|92
1706166900000|2024-01-25 07:15:00|8556.5|8555.6|8557.1|8556.2|8557.7|8556.8|8556.1|8555.2|81
1706167200000|2024-01-25 07:20:00|8557.2|8556.3|8558.7|8557.8|8558.7|8557.8|8557.1|8555.8|85
1706167500000|2024-01-25 07:25:00|8558.8|8557.9|8558.5|8557.6|8559.2|8558.3|8558.4|8557.5|70
1706167800000|2024-01-25 07:30:00|8558.6|8557.7|8557.4|8556.5|8559|8558.1|8557.1|8556.2|118
1706168100000|2024-01-25 07:35:00|8557.3|8556.4|8558.1|8557.2|8558.5|8557.6|8556.9|8556|66
1706168400000|2024-01-25 07:40:00|8558|8557.1|8557.8|8556.9|8558.1|8557.2|8556.4|8555.5|103
1706168700000|2024-01-25 07:45:00|8557.7|8556.8|8555.4|8554.5|8558|8557.1|8555.4|8554.5|92
1706169000000|2024-01-25 07:50:00|8555.3|8554.4|8553.3|8552.4|8555.4|8554.5|8553.3|8552.4|93
1706169300000|2024-01-25 07:55:00|8553.5|8552.6|8552|8551.1|8554.3|8553.4|8550.2|8549.3|180
1706169600000|2024-01-25 08:00:00|8551.9|8551|8554.6|8553.7|8554.7|8553.8|8548.8|8547.9|294
1706169900000|2024-01-25 08:05:00|8554.5|8553.6|8555.2|8554.3|8556.1|8555.2|8554.2|8553.3|204
1706170200000|2024-01-25 08:10:00|8555.3|8554.4|8552.5|8551.6|8555.8|8554.9|8552.5|8551.6|199
1706170500000|2024-01-25 08:15:00|8552.6|8551.7|8552.3|8551.4|8553.7|8552.8|8551|8550.1|218
1706170800000|2024-01-25 08:20:00|8552.4|8551.5|8557.8|8556.9|8558.5|8557.6|8552.4|8551.5|198
1706171100000|2024-01-25 08:25:00|8558.1|8557.2|8559.6|8558.7|8559.7|8558.8|8557.8|8556.9|167
1706171400000|2024-01-25 08:30:00|8559.5|8558.6|8561.3|8560.4|8561.6|8560.7|8559.3|8558.4|157
1706171700000|2024-01-25 08:35:00|8561.2|8560.3|8561.6|8560.7|8562.7|8561.8|8561.1|8560.2|116
1706172000000|2024-01-25 08:40:00|8561.5|8560.6|8559.6|8558.7|8561.5|8560.6|8559.1|8558.2|144
1706172300000|2024-01-25 08:45:00|8559.5|8558.6|8561|8560.1|8561|8560.1|8558.9|8558|142
1706172600000|2024-01-25 08:50:00|8560.9|8560|8561.7|8560.8|8561.8|8560.9|8560.3|8559.4|121
1706172900000|2024-01-25 08:55:00|8562|8561.1|8564.2|8562.7|8564.3|8562.9|8560.8|8559.9|161
1706173200000|2024-01-25 09:00:00|8564.1|8562.6|8560|8559.1|8564.2|8562.7|8559.4|8558.5|264
1706173500000|2024-01-25 09:05:00|8560.1|8559.2|8560.2|8559.3|8560.7|8559.8|8559|8558.1|141
1706173800000|2024-01-25 09:10:00|8560.1|8559.2|8557.8|8556.9|8560.2|8559.3|8557.5|8556.6|129
1706174100000|2024-01-25 09:15:00|8557.9|8557|8558.7|8557.8|8559.3|8558.4|8557.6|8556.7|146
1706174400000|2024-01-25 09:20:00|8558.8|8557.9|8559.2|8558.3|8560.7|8559.8|8558|8557.1|162
1706174700000|2024-01-25 09:25:00|8559.1|8558.2|8558.2|8557.3|8559.4|8558.5|8557.5|8556.6|90
1706175000000|2024-01-25 09:30:00|8558.1|8557.2|8558.4|8557.5|8558.5|8557.6|8556.9|8556|103
1706175300000|2024-01-25 09:35:00|8558.6|8557.7|8560.3|8559.4|8561.3|8560.4|8558.3|8557.4|153
1706175600000|2024-01-25 09:40:00|8560.2|8559.3|8560.7|8559.8|8561.8|8560.9|8558.8|8557.9|166
1706175900000|2024-01-25 09:45:00|8560.8|8559.9|8562.9|8562|8563|8562.1|8560.8|8559.9|127
1706176200000|2024-01-25 09:50:00|8563|8562.1|8563.9|8563|8564.8|8563.9|8563|8562.1|91
1706176500000|2024-01-25 09:55:00|8563.8|8562.9|8562.2|8561.3|8563.8|8562.9|8561.1|8560.2|164
1706176800000|2024-01-25 10:00:00|8562.1|8561.2|8556.7|8555.8|8562.1|8561.2|8556.2|8555.3|187
1706177100000|2024-01-25 10:05:00|8556.9|8556|8553.9|8553|8558|8556.6|8553.7|8552.8|183
1706177400000|2024-01-25 10:10:00|8554.4|8553.5|8554|8553.1|8554.9|8553.7|8553.3|8552.4|173
1706177700000|2024-01-25 10:15:00|8554.2|8553.3|8555.1|8554.2|8555.2|8554.3|8553.8|8552.9|107
1706178000000|2024-01-25 10:20:00|8555|8554.1|8554.7|8553.8|8555.1|8554.2|8554|8553.1|91
1706178300000|2024-01-25 10:25:00|8554.6|8553.7|8554.6|8553.1|8554.9|8554|8553.7|8552.6|124
1706178600000|2024-01-25 10:30:00|8554.4|8553.5|8554.2|8553.3|8554.7|8553.8|8553.9|8553|89
1706178900000|2024-01-25 10:35:00|8554.1|8553.2|8552.5|8551.6|8554.2|8553.3|8551|8550.1|78
1706179200000|2024-01-25 10:40:00|8552.4|8551.5|8553.2|8552.3|8553.9|8553|8552.4|8551.5|80
1706179500000|2024-01-25 10:45:00|8553.3|8552.4|8553.1|8552.2|8554.2|8553.3|8553|8552.1|89
1706179800000|2024-01-25 10:50:00|8553.2|8552.3|8554.1|8553.2|8555.1|8554.2|8553.1|8552.2|114
1706180100000|2024-01-25 10:55:00|8553.9|8553|8553.8|8552.9|8555.6|8554.7|8553.7|8552.8|99
1706180400000|2024-01-25 11:00:00|8553.9|8553|8555.9|8555|8556.4|8555.5|8553.9|8553|144
1706180700000|2024-01-25 11:05:00|8556|8555.1|8557.6|8556.7|8557.8|8556.9|8555.8|8554.9|90
1706181000000|2024-01-25 11:10:00|8557.5|8556.6|8558.4|8557.5|8558.8|8557.9|8556.9|8556|85
1706181300000|2024-01-25 11:15:00|8558.3|8557.4|8556.8|8555.9|8558.6|8557.7|8555.7|8554.8|97
1706181600000|2024-01-25 11:20:00|8556.9|8556|8555.5|8554.6|8557.1|8556.1|8555.4|8554.5|58
1706181900000|2024-01-25 11:25:00|8555.6|8554.7|8556.6|8555.7|8556.8|8555.9|8555.3|8554.4|73
1706182200000|2024-01-25 11:30:00|8556.5|8555.6|8556.1|8555.2|8558.1|8557.2|8556.1|8555.2|94
1706182500000|2024-01-25 11:35:00|8556|8555.1|8557.1|8556.2|8557.1|8556.2|8555.2|8554.3|102
1706182800000|2024-01-25 11:40:00|8557.2|8556.3|8555.7|8554.8|8557.3|8556.4|8555|8554.1|98
1706183100000|2024-01-25 11:45:00|8555.6|8554.7|8557.1|8556.2|8558.1|8557.2|8555.4|8554.5|87
1706183400000|2024-01-25 11:50:00|8557|8556.1|8557.6|8556.7|8558.3|8557.4|8556.5|8555.6|83
1706183700000|2024-01-25 11:55:00|8557.5|8556.6|8556.8|8555.9|8558.3|8557.4|8555.7|8554.8|102
1706184000000|2024-01-25 12:00:00|8556.9|8556|8554.9|8554|8558.3|8557.4|8554.5|8553.6|153
1706184300000|2024-01-25 12:05:00|8555.2|8554.3|8554.6|8553.7|8555.7|8554.8|8554.4|8553.1|91
1706184600000|2024-01-25 12:10:00|8554.7|8553.8|8555.4|8554.5|8556.9|8555.4|8554.7|8553.8|110
1706184900000|2024-01-25 12:15:00|8555.3|8554.4|8556.2|8555.3|8556.4|8555.4|8555.2|8554.2|109
1706185200000|2024-01-25 12:20:00|8556.3|8555.4|8558.1|8556.6|8558.1|8556.8|8555.9|8554.7|113
1706185500000|2024-01-25 12:25:00|8558|8556.5|8557.2|8556.3|8558.2|8557.2|8557|8555.8|116
1706185800000|2024-01-25 12:30:00|8557.3|8556.4|8558.5|8557.6|8558.6|8557.7|8557.2|8556.3|85
1706186100000|2024-01-25 12:35:00|8558.8|8557.9|8558.7|8557.8|8559.8|8558.5|8558.4|8557.5|87
1706186400000|2024-01-25 12:40:00|8558.8|8557.9|8559.4|8558.5|8560.8|8559.9|8558.8|8557.9|90
1706186700000|2024-01-25 12:45:00|8559.5|8558.6|8560.3|8559.4|8561.4|8560.5|8559.4|8558.5|102
1706187000000|2024-01-25 12:50:00|8560.2|8559.3|8558.6|8557.7|8560.2|8559.3|8558.5|8557.6|114
1706187300000|2024-01-25 12:55:00|8558.7|8557.8|8557|8556.1|8558.9|8557.9|8556.1|8555.1|139
1706187600000|2024-01-25 13:00:00|8556.9|8556|8554.8|8553.9|8557.3|8556.4|8554|8552.6|178
1706187900000|2024-01-25 13:05:00|8554.9|8554|8554.3|8553.4|8555.3|8554.4|8553|8552|134
1706188200000|2024-01-25 13:10:00|8554.5|8553.6|8558.5|8551.5|8558.5|8555.9|8554.2|8551.5|198
1706188500000|2024-01-25 13:15:00|8558.6|8551.6|8555.2|8554.3|8558.9|8556.8|8554.6|8551.5|565
1706188800000|2024-01-25 13:20:00|8555.1|8554.2|8554.8|8553.9|8555.8|8554.9|8553.3|8552.4|224
1706189100000|2024-01-25 13:25:00|8554.9|8554|8565|8557.9|8565|8561|8554.9|8554|310
1706189400000|2024-01-25 13:30:00|8564.8|8557.5|8556.3|8555.4|8567.9|8560.9|8555.8|8554.3|1068
1706189700000|2024-01-25 13:35:00|8556.2|8555.3|8556.8|8555.3|8557.3|8556.1|8555|8554|392
1706190000000|2024-01-25 13:40:00|8556.9|8555.4|8555.4|8553.9|8557.4|8556.3|8554.9|8553.8|395
1706190300000|2024-01-25 13:45:00|8555.5|8554|8553.3|8552.4|8555.6|8554.3|8552.9|8551.8|317
1706190600000|2024-01-25 13:50:00|8553.4|8552.5|8542.6|8541.7|8553.6|8552.7|8542.5|8541.6|490
1706190900000|2024-01-25 13:55:00|8542.4|8541.5|8542.4|8540.9|8544.2|8543.3|8541|8539.5|642
1706191200000|2024-01-25 14:00:00|8542.1|8541.2|8534.4|8533.5|8542.2|8541.2|8534.3|8533.4|648
1706191500000|2024-01-25 14:05:00|8534.5|8533.6|8533.2|8532.3|8537.3|8536.1|8532.4|8531.5|618
1706191800000|2024-01-25 14:10:00|8533.1|8532.2|8537.5|8536|8537.8|8536.3|8532.5|8531.6|462
1706192100000|2024-01-25 14:15:00|8537.4|8535.9|8539|8538.1|8540.1|8538.9|8536|8534.8|450
1706192400000|2024-01-25 14:20:00|8538.9|8538|8541.6|8540.7|8542|8540.8|8537.6|8536.7|364
1706192700000|2024-01-25 14:25:00|8541.7|8540.8|8540|8539.1|8541.9|8540.8|8538.4|8537.5|262
1706193000000|2024-01-25 14:30:00|8539.9|8539|8540|8539.1|8540.8|8539.7|8537.9|8537|399
1706193300000|2024-01-25 14:35:00|8539.9|8539|8540.8|8539.9|8542|8541.1|8539.1|8538.2|286
1706193600000|2024-01-25 14:40:00|8540.7|8539.8|8544.9|8544|8545.1|8544.1|8540.7|8539.8|282
1706193900000|2024-01-25 14:45:00|8545.3|8543.8|8541.7|8540.8|8545.6|8544.4|8540.9|8540|368
1706194200000|2024-01-25 14:50:00|8541.9|8541|8537.6|8536.1|8542.8|8541.7|8537.2|8535.7|294
1706194500000|2024-01-25 14:55:00|8537.5|8536|8536.2|8534.7|8537.9|8536.4|8535.6|8534.5|231
1706194800000|2024-01-25 15:00:00|8536.3|8534.8|8533.7|8532.8|8536.8|8535.9|8533.5|8532.2|340
1706195100000|2024-01-25 15:05:00|8533.6|8532.7|8530.7|8529.8|8535.2|8534.3|8530.6|8529.7|310
1706195400000|2024-01-25 15:10:00|8530.8|8529.9|8526.8|8525.9|8530.8|8529.9|8526.5|8525.2|350
1706195700000|2024-01-25 15:15:00|8526.7|8525.8|8523.9|8523|8527.1|8526|8521.4|8520.5|414
1706196000000|2024-01-25 15:20:00|8524.2|8523.3|8527.6|8526.7|8529.3|8528.4|8524|8523.1|296
1706196300000|2024-01-25 15:25:00|8527.8|8526.9|8529.5|8528.6|8529.7|8528.8|8526.9|8526|310
1706196600000|2024-01-25 15:30:00|8529.6|8528.7|8532.4|8531.5|8534|8533.1|8529.6|8528.7|290
1706196900000|2024-01-25 15:35:00|8532.5|8531.6|8533.1|8532.2|8534.6|8533.7|8532.2|8531.3|305
1706197200000|2024-01-25 15:40:00|8533|8532.1|8531.9|8531|8533.1|8532.2|8531.1|8530.1|265
1706197500000|2024-01-25 15:45:00|8531.8|8530.9|8532.6|8531.7|8533.2|8532.3|8531.2|8530.3|259
1706197800000|2024-01-25 15:50:00|8532.5|8531.6|8530.5|8529.6|8533.4|8532.5|8530|8529.1|260
1706198100000|2024-01-25 15:55:00|8530.6|8529.7|8529.8|8528.3|8530.6|8529.7|8528|8527.1|248
1706198400000|2024-01-25 16:00:00|8529.7|8528.2|8527.2|8526.3|8529.8|8528.3|8526|8525.1|330
1706198700000|2024-01-25 16:05:00|8527.1|8526.2|8529.1|8528.2|8530|8529.1|8527.1|8526.2|180
1706199000000|2024-01-25 16:10:00|8529.2|8528.3|8532.3|8531.4|8533.3|8532.4|8529.2|8528.3|221
1706199300000|2024-01-25 16:15:00|8532.5|8531.6|8533.6|8532.7|8533.7|8532.8|8532.1|8531.2|157
1706199600000|2024-01-25 16:20:00|8533.7|8532.8|8534.8|8533.3|8534.8|8533.7|8532.3|8531.4|120
1706199900000|2024-01-25 16:25:00|8534.5|8533.6|8533.5|8532.6|8535.1|8534.2|8533.5|8532.6|148
1706200200000|2024-01-25 16:30:00|8533.4|8532.5|8534.5|8533.6|8534.7|8533.8|8533|8532.1|112
1706200500000|2024-01-25 16:35:00|8534.7|8533.8|8532.5|8531.6|8535|8534.1|8532.5|8531.2|126
1706200800000|2024-01-25 16:40:00|8532.4|8531.5|8534.1|8533.2|8535.3|8534.4|8532.4|8531.5|133
1706201100000|2024-01-25 16:45:00|8534.4|8533.5|8534.8|8533.9|8535.2|8534.3|8533.7|8532.8|114
1706201400000|2024-01-25 16:50:00|8534.7|8533.8|8534.7|8533.8|8535.9|8534.4|8534.1|8533.2|130
1706201700000|2024-01-25 16:55:00|8534.8|8533.9|8535.4|8534.5|8535.9|8535|8534.6|8533.7|103
1706202000000|2024-01-25 17:00:00|8535.3|8534.4|8536.4|8535.5|8536.5|8535.6|8534.9|8534|124
1706202300000|2024-01-25 17:05:00|8536.3|8535.4|8536.9|8536|8537.3|8536.4|8536.2|8535.3|120
1706202600000|2024-01-25 17:10:00|8537|8536.1|8538.2|8537.3|8538.2|8537.3|8536.6|8535.7|110
1706202900000|2024-01-25 17:15:00|8538.4|8537.5|8540.9|8540|8542.4|8541.5|8538.2|8537.3|307
1706203200000|2024-01-25 17:20:00|8540.8|8539.9|8539|8538.1|8541.1|8540.1|8538.8|8537.6|164
1706203500000|2024-01-25 17:25:00|8538.9|8538|8538|8537.1|8540.1|8539.1|8537.8|8536.9|136
1706203800000|2024-01-25 17:30:00|8537.9|8537|8538.1|8537.2|8538.4|8537.3|8537.4|8536.5|135
1706204100000|2024-01-25 17:35:00|8538.2|8537.3|8540.8|8539.9|8542.4|8541.5|8537.7|8536.8|208
1706204400000|2024-01-25 17:40:00|8540.9|8540|8541|8540.1|8542.1|8541.2|8540.5|8539.6|111
1706204700000|2024-01-25 17:45:00|8540.9|8540|8542.1|8541.2|8542.1|8541.2|8540.4|8539.5|81
1706205000000|2024-01-25 17:50:00|8542|8541.1|8542.6|8541.7|8542.6|8541.7|8541.7|8540.8|76
1706205300000|2024-01-25 17:55:00|8542.5|8541.6|8540.4|8539.5|8542.6|8541.7|8540|8539.1|152
1706205600000|2024-01-25 18:00:00|8540.3|8539.4|8539.6|8538.7|8541.1|8540.2|8539|8538.1|223
1706205900000|2024-01-25 18:05:00|8539.5|8538.6|8538.3|8537.4|8539.6|8538.7|8538.2|8537.3|111
1706206200000|2024-01-25 18:10:00|8538.2|8537.3|8537.2|8536.3|8538.4|8537.5|8537.1|8536.2|86
1706206500000|2024-01-25 18:15:00|8537.1|8536.2|8537.7|8536.8|8537.9|8537|8537.1|8536.2|116
1706206800000|2024-01-25 18:20:00|8537.8|8536.9|8537.7|8536.8|8538.1|8537.2|8537.4|8536.5|80
1706207100000|2024-01-25 18:25:00|8537.8|8536.9|8538.2|8537.3|8538.5|8537.6|8537.5|8536.6|86
1706207400000|2024-01-25 18:30:00|8538.1|8537.2|8536.7|8535.8|8538.1|8537.2|8536.7|8535.8|85
1706207700000|2024-01-25 18:35:00|8536.6|8535.7|8535.2|8534.3|8537.5|8536.6|8535.2|8534.3|72
1706208000000|2024-01-25 18:40:00|8535.1|8534.2|8533.8|8532.9|8535.2|8534.3|8533.7|8532.8|87
1706208300000|2024-01-25 18:45:00|8533.9|8533|8533.8|8532.9|8534|8533.1|8531.7|8530.8|65
1706208600000|2024-01-25 18:50:00|8533.7|8532.8|8533.2|8532.3|8534.1|8533.2|8531.7|8530.8|145
1706208900000|2024-01-25 18:55:00|8533.3|8532.4|8531|8530.1|8534.2|8533.3|8530.8|8529.9|152
1706209200000|2024-01-25 19:00:00|8531.1|8530.2|8533.3|8532.4|8533.6|8532.7|8531.1|8530.2|118
1706209500000|2024-01-25 19:05:00|8533.4|8532.5|8532.4|8531.5|8533.9|8533|8531.8|8530.9|113
1706209800000|2024-01-25 19:10:00|8532.5|8531.6|8532.2|8531.3|8533.2|8532.3|8532|8530.9|109
1706210100000|2024-01-25 19:15:00|8532.1|8531.2|8530.8|8529.9|8532.3|8531.4|8530.8|8529.9|56
1706210400000|2024-01-25 19:20:00|8530.7|8529.8|8531.2|8530.3|8531.5|8530.6|8530.2|8529.1|125
1706210700000|2024-01-25 19:25:00|8531.3|8530.4|8530.3|8529.4|8531.4|8530.5|8530.1|8529.2|76
1706211000000|2024-01-25 19:30:00|8530.4|8529.5|8530.5|8529.6|8530.9|8530|8530.2|8529.3|86
1706211300000|2024-01-25 19:35:00|8530.4|8529.5|8531.4|8530.5|8531.4|8530.5|8530.3|8529.4|90
1706211600000|2024-01-25 19:40:00|8531.3|8530.4|8532.2|8531.3|8532.7|8531.8|8531.1|8530.2|68
1706211900000|2024-01-25 19:45:00|8532.1|8531.2|8532.5|8531.6|8532.8|8531.9|8531.4|8530.5|60
1706212200000|2024-01-25 19:50:00|8532.6|8531.7|8532.7|8531.8|8533.2|8532.3|8532.3|8531.4|98
1706212500000|2024-01-25 19:55:00|8532.6|8531.7|8532.1|8531.2|8533.1|8532.2|8532.1|8531.2|99
1706212800000|2024-01-25 20:00:00|8532.2|8531.3|8533.2|8532.3|8533.3|8532.4|8532.1|8531.2|51
1706213100000|2024-01-25 20:05:00|8533.1|8532.2|8533.3|8532.4|8533.7|8532.8|8533|8532.1|58
1706213400000|2024-01-25 20:10:00|8533.2|8532.3|8533.5|8532.6|8533.6|8532.7|8532.7|8531.8|58
1706213700000|2024-01-25 20:15:00|8533.4|8532.5|8533.2|8532.3|8533.7|8532.8|8533.1|8532.2|52
1706214000000|2024-01-25 20:20:00|8533.3|8532.4|8533.1|8532.2|8533.3|8532.4|8532.7|8531.8|48
1706214300000|2024-01-25 20:25:00|8533.2|8532.3|8533|8532.1|8533.3|8532.4|8532.7|8531.8|38
1706214600000|2024-01-25 20:30:00|8532.9|8532|8533.3|8532.4|8533.4|8532.5|8532.6|8531.7|53
1706214900000|2024-01-25 20:35:00|8533.4|8532.5|8534|8533.1|8534.2|8533.3|8532.6|8531.7|71
1706215200000|2024-01-25 20:40:00|8534.1|8533.2|8533.9|8533|8534.4|8533.3|8533.8|8532.5|64
1706215500000|2024-01-25 20:45:00|8534|8533.1|8533.3|8532.4|8534.1|8533.2|8533.1|8532.2|52
1706215800000|2024-01-25 20:50:00|8533.2|8532.3|8532.3|8531.4|8533.2|8532.3|8532.2|8531.3|60
1706216100000|2024-01-25 20:55:00|8532.2|8531.3|8531.5|8530.6|8532.4|8531.5|8531.2|8530.3|76
1706216400000|2024-01-25 21:00:00|8531.4|8530.5|8532.4|8531.5|8532.4|8531.5|8531.4|8530.5|54
1706216700000|2024-01-25 21:05:00|8532.3|8531.4|8532.7|8531.2|8532.7|8531.4|8530.3|8529.4|53
1706217000000|2024-01-25 21:10:00|8532.5|8531.6|8532|8531.1|8532.6|8531.7|8531.9|8531|44
1706217300000|2024-01-25 21:15:00|8531.9|8531|8533.4|8531.9|8534|8532.8|8531.9|8531|57
1706217600000|2024-01-25 21:20:00|8533.3|8531.8|8531.8|8530.9|8533.4|8532.1|8531.7|8530.5|24
1706217900000|2024-01-25 21:25:00|8531.7|8530.8|8532.6|8531.7|8533.1|8532.2|8531.6|8530.7|58
1706218200000|2024-01-25 21:30:00|8532.7|8531.8|8532.5|8531.6|8532.7|8531.8|8532.4|8531.5|16
1706218500000|2024-01-25 21:35:00|8532.4|8531.5|8533.9|8533|8533.9|8533|8532.4|8531.5|34
1706218800000|2024-01-25 21:40:00|8533.8|8532.9|8534.4|8533.5|8534.5|8533.6|8533.5|8532.6|22
1706219100000|2024-01-25 21:45:00|8534.5|8533.6|8534.7|8533.2|8535.4|8534.3|8534.4|8533.1|48
1706219400000|2024-01-25 21:50:00|8534.8|8533.3|8534.9|8533.4|8535.3|8533.8|8534.1|8532.6|110
1706219700000|2024-01-25 21:55:00|8535.3|8532.9|8538.2|8532.3|8539.3|8534.1|8535.2|8531.1|282
1706220000000|2024-01-25 22:00:00|8540.2|8528.3|8541.1|8529.2|8541.6|8529.7|8539.5|8527.6|24
1706220300000|2024-01-25 22:05:00|8541.2|8529.3|8540.7|8528.8|8542.7|8530.8|8540.7|8528.8|30
1706220600000|2024-01-25 22:10:00|8540.4|8528.5|8542.5|8530.6|8542.5|8530.6|8538.1|8526.2|113
1706220900000|2024-01-25 22:15:00|8542.4|8530.5|8541.5|8529.6|8542.9|8531|8541.5|8529.6|54
1706221200000|2024-01-25 22:20:00|8541.6|8529.7|8543.3|8531.4|8543.5|8531.6|8541.6|8529.7|29
1706221500000|2024-01-25 22:25:00|8543.4|8531.5|8542.6|8530.7|8543.7|8531.8|8542.1|8530.2|53
1706221800000|2024-01-25 22:30:00|8542.7|8530.8|8543.5|8531.6|8544|8532.1|8542.6|8530.7|45
1706222100000|2024-01-25 22:35:00|8544.6|8532.7|8541.5|8529.6|8545.4|8533.5|8541.5|8529.6|197
1706222400000|2024-01-25 22:40:00|8541.4|8529.5|8542.5|8530.6|8542.7|8530.8|8539.8|8527.9|103
1706222700000|2024-01-25 22:45:00|8542.1|8530.2|8542.1|8531.5|8542.8|8531.6|8542|8530.1|79
1706223000000|2024-01-25 22:50:00|8542.2|8531.6|8541.4|8529.5|8543.3|8531.8|8541.1|8529.2|193
1706223300000|2024-01-25 22:55:00|8541.5|8529.6|8538.5|8530.9|8542.2|8531.1|8538.2|8528|165
1706223600000|2024-01-25 23:00:00|8538.1|8531|8536.5|8534.1|8540.6|8534.3|8535.5|8529.1|237
1706223900000|2024-01-25 23:05:00|8536.1|8534.6|8535.5|8534|8536.1|8534.6|8535|8533.5|49
1706224200000|2024-01-25 23:10:00|8535.6|8534.1|8535.5|8534|8535.9|8534.4|8534.8|8533.3|31
1706224500000|2024-01-25 23:15:00|8535.6|8534.1|8534.9|8533.4|8535.8|8534.3|8534.9|8533.4|42
1706224800000|2024-01-25 23:20:00|8534.8|8533.3|8535.1|8533.6|8535.2|8533.7|8534.7|8533.2|26
1706225100000|2024-01-25 23:25:00|8535|8533.5|8535.2|8533.7|8535.3|8533.8|8535|8533.5|15
1706225400000|2024-01-25 23:30:00|8535.1|8533.6|8534.8|8533.3|8535.3|8533.8|8534.5|8533|38
1706225700000|2024-01-25 23:35:00|8534.9|8533.4|8534.8|8533.3|8535|8533.5|8534.4|8533.2|20
1706226000000|2024-01-25 23:40:00|8534.9|8533.4|8534.5|8533.6|8534.9|8533.6|8534.3|8533|28
1706226300000|2024-01-25 23:45:00|8534.6|8533.7|8536|8535.1|8536.5|8535.2|8534.6|8533.5|38
1706226600000|2024-01-25 23:50:00|8536.1|8535.2|8536.1|8534.6|8536.5|8535.2|8535.7|8534.5|28
1706226900000|2024-01-25 23:55:00|8536|8534.5|8536|8535.1|8536.3|8535.1|8535.7|8534.5|27
1706227200000|2024-01-26 00:00:00|8536.2|8535.3|8534.9|8534|8536.4|8535.5|8534.8|8533.9|56
1706227500000|2024-01-26 00:05:00|8534.8|8533.9|8534.7|8533.8|8535.3|8534.4|8534.4|8533.5|69
1706227800000|2024-01-26 00:10:00|8534.6|8533.7|8534.5|8533.6|8535.2|8534.3|8534.4|8533.5|41
1706228100000|2024-01-26 00:15:00|8534.6|8533.7|8534.7|8533.8|8534.7|8533.8|8534.4|8533.5|22
1706228400000|2024-01-26 00:20:00|8534.6|8533.7|8533.8|8532.9|8534.9|8534|8533.7|8532.8|44
1706228700000|2024-01-26 00:25:00|8533.7|8532.8|8533.2|8532.3|8533.8|8532.9|8533.2|8532.3|30
1706229000000|2024-01-26 00:30:00|8533.3|8532.4|8533.2|8531.7|8533.3|8532.4|8532.8|8531.6|20
1706229300000|2024-01-26 00:35:00|8533.1|8531.6|8532|8531.1|8533.2|8532|8531.3|8530.4|73
1706229600000|2024-01-26 00:40:00|8532.1|8531.2|8533.5|8532.6|8533.6|8532.6|8532|8531.1|64
1706229900000|2024-01-26 00:45:00|8533.3|8532.4|8534.2|8533.3|8534.8|8533.5|8532.9|8531.9|75
1706230200000|2024-01-26 00:50:00|8534.1|8533.2|8535.8|8534.9|8536|8535.1|8534.1|8533.2|91
1706230500000|2024-01-26 00:55:00|8535.9|8535|8533.9|8533|8536.4|8535.1|8533.5|8532.3|92
1706230800000|2024-01-26 01:00:00|8534|8533.1|8533.7|8532.8|8534.5|8533.4|8533.6|8532.7|63
1706231100000|2024-01-26 01:05:00|8533.8|8532.9|8534.3|8532.8|8534.4|8532.9|8533.6|8532.3|53
1706231400000|2024-01-26 01:10:00|8534.2|8532.7|8533.9|8533|8534.3|8533|8533.1|8532|45
1706231700000|2024-01-26 01:15:00|8533.8|8532.9|8533.1|8531.6|8533.8|8532.9|8532.7|8531.2|52
1706232000000|2024-01-26 01:20:00|8532.9|8531.4|8533.3|8531.8|8533.6|8532.7|8532.5|8531.2|81
1706232300000|2024-01-26 01:25:00|8533.4|8531.9|8533.5|8532|8533.5|8532.2|8532.9|8531.7|71
1706232600000|2024-01-26 01:30:00|8533.6|8532.1|8532.7|8531.8|8534|8532.9|8532.6|8531.5|61
1706232900000|2024-01-26 01:35:00|8532.8|8531.9|8533|8532.1|8533.5|8532.4|8532.7|8531.7|70
1706233200000|2024-01-26 01:40:00|8533.1|8532.2|8532.8|8531.9|8533.2|8532.3|8532.8|8531.6|39
1706233500000|2024-01-26 01:45:00|8532.7|8531.8|8531.8|8530.9|8533|8531.8|8531.8|8530.6|50
1706233800000|2024-01-26 01:50:00|8531.9|8531|8533.7|8532.2|8533.8|8532.6|8531.9|8531|45
1706234100000|2024-01-26 01:55:00|8533.6|8532.1|8533.6|8532.7|8534.2|8532.7|8532.4|8531.1|62
1706234400000|2024-01-26 02:00:00|8533.7|8532.8|8532.7|8531.8|8534.2|8533.3|8532.6|8531.7|41
1706234700000|2024-01-26 02:05:00|8532.6|8531.7|8532.6|8531.7|8532.8|8531.9|8532.3|8531.4|31
1706235000000|2024-01-26 02:10:00|8532.7|8531.8|8532.6|8531.7|8533.6|8532.3|8532.5|8531.6|54
1706235300000|2024-01-26 02:15:00|8532.5|8531.6|8532|8531.1|8532.6|8531.7|8531.8|8530.9|27
1706235600000|2024-01-26 02:20:00|8531.8|8530.9|8532.3|8531.4|8532.5|8531.6|8531.8|8530.9|63
1706235900000|2024-01-26 02:25:00|8532.5|8531.6|8532.9|8532|8532.9|8532|8532.3|8531.4|21
1706236200000|2024-01-26 02:30:00|8532.8|8531.9|8532.2|8531.3|8533.1|8532.2|8532.1|8531.2|41
1706236500000|2024-01-26 02:35:00|8532.1|8531.2|8532.4|8530.9|8532.9|8531.7|8532.1|8530.7|48
1706236800000|2024-01-26 02:40:00|8532.3|8530.8|8532.4|8530.9|8532.5|8531|8532|8530.5|38
1706237100000|2024-01-26 02:45:00|8532.5|8531|8532.4|8530.9|8533.1|8531.6|8531.7|8530.2|62
1706237400000|2024-01-26 02:50:00|8532.3|8530.8|8532.2|8531.3|8532.7|8531.6|8531.9|8530.8|43
1706237700000|2024-01-26 02:55:00|8532.1|8531.2|8531.9|8531|8532.2|8531.3|8531.9|8531|21
1706238000000|2024-01-26 03:00:00|8531.8|8530.9|8531.2|8530.3|8532|8531.1|8531|8530.1|27
1706238300000|2024-01-26 03:05:00|8531.3|8530.4|8531.6|8530.7|8531.7|8530.8|8530.9|8530|31
1706238600000|2024-01-26 03:10:00|8531.7|8530.8|8532|8531.1|8532.2|8531.3|8531.7|8530.8|23
1706238900000|2024-01-26 03:15:00|8531.9|8531|8532.1|8531.2|8532.9|8531.9|8531.9|8531|48
1706239200000|2024-01-26 03:20:00|8532|8531.1|8532.3|8531.4|8532.3|8531.4|8531.7|8530.8|29
1706239500000|2024-01-26 03:25:00|8532.2|8531.3|8531.9|8531|8532.3|8531.4|8531.7|8530.5|41
1706239800000|2024-01-26 03:30:00|8532|8531.1|8531.7|8530.8|8532|8531.1|8531.7|8530.8|26
1706240100000|2024-01-26 03:35:00|8531.8|8530.9|8531.7|8530.8|8531.9|8531|8531.6|8530.7|18
1706240400000|2024-01-26 03:40:00|8531.8|8530.9|8532.4|8531.5|8532.5|8531.6|8531.5|8530.6|28
1706240700000|2024-01-26 03:45:00|8532.3|8531.4|8533|8532.1|8533|8532.1|8532.2|8531.3|17
1706241000000|2024-01-26 03:50:00|8533.1|8532.2|8532.6|8531.7|8533.2|8532.3|8532.6|8531.7|29
1706241300000|2024-01-26 03:55:00|8532.7|8531.8|8532.7|8531.8|8533.2|8532.3|8532.5|8531.6|29
1706241600000|2024-01-26 04:00:00|8532.8|8531.9|8531.8|8530.9|8532.9|8532|8531.8|8530.9|20
1706241900000|2024-01-26 04:05:00|8531.7|8530.8|8532.5|8531.6|8532.5|8531.6|8531.7|8530.8|15
1706242200000|2024-01-26 04:10:00|8532.4|8531.5|8532.4|8531.5|8532.5|8531.6|8532.2|8531.3|17
1706242500000|2024-01-26 04:15:00|8532.3|8531.4|8532.3|8531.4|8532.7|8531.5|8532|8530.9|34
1706242800000|2024-01-26 04:20:00|8532.4|8531.5|8532.8|8531.3|8532.8|8531.7|8532.2|8531|31
1706243100000|2024-01-26 04:25:00|8533|8531.5|8533|8532.1|8533.6|8532.7|8532.9|8531.4|42
1706243400000|2024-01-26 04:30:00|8532.9|8532|8532.9|8532|8533.1|8532.2|8532.7|8531.8|15
1706243700000|2024-01-26 04:35:00|8533|8532.1|8532.9|8532|8533.2|8532.3|8532.8|8531.9|13
1706244000000|2024-01-26 04:40:00|8532.8|8531.9|8533.2|8531.7|8533.3|8532.2|8532.7|8531.5|37
1706244300000|2024-01-26 04:45:00|8533.3|8531.8|8532.8|8531.9|8533.3|8532.3|8532.6|8531.7|44
1706244600000|2024-01-26 04:50:00|8532.7|8531.8|8532.9|8532|8533.1|8532.2|8532.7|8531.8|35
1706244900000|2024-01-26 04:55:00|8533|8532.1|8533.1|8532.2|8533.1|8532.2|8532.8|8531.9|12
1706245200000|2024-01-26 05:00:00|8533.2|8532.3|8533.1|8532.2|8533.5|8532.6|8533.1|8532.2|37
1706245500000|2024-01-26 05:05:00|8533|8532.1|8532.8|8531.9|8533|8532.1|8532.5|8531.6|27
1706245800000|2024-01-26 05:10:00|8532.9|8532|8532.8|8531.9|8533.1|8532.2|8532.6|8531.7|29
1706246100000|2024-01-26 05:15:00|8532.9|8532|8533.6|8532.7|8533.9|8533|8532.8|8531.9|31
1706246400000|2024-01-26 05:20:00|8533.5|8532.6|8533.6|8532.7|8533.9|8533|8533.5|8532.6|25
1706246700000|2024-01-26 05:25:00|8533.5|8532.6|8533.7|8532.8|8533.8|8532.9|8533.5|8532.6|22
1706247000000|2024-01-26 05:30:00|8533.6|8532.7|8533.2|8532.3|8533.6|8532.7|8533|8531.7|50
1706247300000|2024-01-26 05:35:00|8533.1|8532.2|8533.9|8533|8534.3|8533.4|8533.1|8532.2|45
1706247600000|2024-01-26 05:40:00|8533.8|8532.9|8534.4|8533.5|8534.5|8533.6|8533.8|8532.9|37
1706247900000|2024-01-26 05:45:00|8534.3|8533.4|8534.7|8533.8|8534.8|8533.9|8534.1|8533.2|49
1706248200000|2024-01-26 05:50:00|8534.6|8533.7|8533|8532.1|8534.6|8533.7|8533|8532.1|25
1706248500000|2024-01-26 05:55:00|8533.1|8532.2|8533.9|8533|8534.2|8533.3|8533|8532.1|47
1706248800000|2024-01-26 06:00:00|8534|8533.1|8534.5|8533.6|8535|8534.1|8533.9|8533|66
1706249100000|2024-01-26 06:05:00|8534.4|8533.5|8534.7|8533.8|8535.6|8534.6|8534.4|8533.5|70
1706249400000|2024-01-26 06:10:00|8534.6|8533.7|8534|8533.1|8535.4|8534.3|8533.8|8532.9|56
1706249700000|2024-01-26 06:15:00|8534.1|8533.2|8533.8|8532.9|8534.3|8533.4|8533.5|8532.6|49
1706250000000|2024-01-26 06:20:00|8533.7|8532.8|8534.4|8533.5|8534.7|8533.8|8533.7|8532.8|48
1706250300000|2024-01-26 06:25:00|8534.3|8533.4|8535.6|8534.1|8535.9|8534.7|8534.3|8533.4|52
1706250600000|2024-01-26 06:30:00|8535.7|8534.2|8534.6|8533.1|8535.7|8534.5|8534.6|8533.1|77
1706250900000|2024-01-26 06:35:00|8534.7|8533.2|8533.7|8532.2|8535|8533.8|8533.6|8532.2|70
1706251200000|2024-01-26 06:40:00|8533.5|8532.6|8531.8|8530.9|8533.6|8532.6|8531.8|8530.9|75
1706251500000|2024-01-26 06:45:00|8531.9|8531|8531.1|8530.2|8532.4|8531.2|8531.1|8530|72
1706251800000|2024-01-26 06:50:00|8531.2|8530.3|8529.4|8528.5|8531.5|8530.6|8529.3|8528.4|62
1706252100000|2024-01-26 06:55:00|8529.5|8528.6|8529.7|8528.2|8530.5|8529.3|8529.4|8528.2|65
1706252400000|2024-01-26 07:00:00|8529.6|8528.1|8529.1|8528.2|8530.3|8529.4|8528.6|8527.7|152
1706252700000|2024-01-26 07:05:00|8529|8528.1|8528.7|8527.8|8529.6|8528.7|8528.1|8527.2|111
1706253000000|2024-01-26 07:10:00|8528.6|8527.7|8528.8|8527.9|8528.8|8527.9|8526.4|8525.5|157
1706253300000|2024-01-26 07:15:00|8528.9|8528|8527.1|8526.2|8529.2|8528.3|8525.8|8524.9|174
1706253600000|2024-01-26 07:20:00|8527|8526.1|8527.1|8526.2|8528.2|8527.3|8526.5|8525.6|122
1706253900000|2024-01-26 07:25:00|8527|8526.1|8525.9|8525|8527.4|8526.5|8525.8|8524.9|138
1706254200000|2024-01-26 07:30:00|8526|8525.1|8526.8|8525.9|8527.8|8526.9|8525.7|8524.8|158
1706254500000|2024-01-26 07:35:00|8526.7|8525.8|8529.4|8528.5|8529.5|8528.6|8526.2|8525.3|151
1706254800000|2024-01-26 07:40:00|8529.6|8528.7|8528.2|8527.3|8529.7|8528.8|8526.1|8525.2|154
1706255100000|2024-01-26 07:45:00|8528.1|8527.2|8531|8530.1|8531.3|8530.4|8527.3|8526.4|151
1706255400000|2024-01-26 07:50:00|8530.9|8530|8531.8|8530.9|8532.2|8531.3|8530.2|8529.3|136
1706255700000|2024-01-26 07:55:00|8531.7|8530.8|8532|8530.5|8533.7|8532.8|8531.5|8530.3|168
1706256000000|2024-01-26 08:00:00|8531.9|8530.4|8530.1|8529.2|8532.2|8530.9|8530|8529.1|220
1706256300000|2024-01-26 08:05:00|8530|8529.1|8530.3|8529.4|8531.7|8530.8|8529.3|8528.4|153
1706256600000|2024-01-26 08:10:00|8530.4|8529.5|8532|8531.1|8533.1|8532|8530.2|8529.3|223
1706256900000|2024-01-26 08:15:00|8531.9|8531|8531.5|8530|8532.7|8531.2|8531|8529.5|167
1706257200000|2024-01-26 08:20:00|8531.4|8529.9|8532.1|8530.6|8532.6|8531.1|8530.3|8528.8|189
1706257500000|2024-01-26 08:25:00|8532|8530.5|8532.3|8530.8|8533.1|8531.6|8531.6|8530.1|173
1706257800000|2024-01-26 08:30:00|8532.1|8530.6|8530.6|8529.7|8532.1|8530.6|8529.6|8528.5|193
1706258100000|2024-01-26 08:35:00|8530.5|8529.6|8533.6|8532.7|8534.1|8533.2|8530.2|8529.3|171
1706258400000|2024-01-26 08:40:00|8533.7|8532.8|8534.5|8533.6|8535.7|8534.8|8533.3|8532.4|192
1706258700000|2024-01-26 08:45:00|8534.4|8533.5|8532.7|8531.8|8534.8|8533.9|8532.2|8531.3|123
1706259000000|2024-01-26 08:50:00|8532.5|8531.6|8532|8531.1|8532.7|8531.8|8530.5|8529.6|153
1706259300000|2024-01-26 08:55:00|8531.9|8531|8533.2|8531.7|8533.2|8532.1|8531.3|8530.4|202
1706259600000|2024-01-26 09:00:00|8533.3|8531.8|8532.1|8531.2|8534.2|8533.1|8531.3|8530.4|235
1706259900000|2024-01-26 09:05:00|8532.2|8531.3|8534.5|8533.6|8536.1|8535.2|8532.1|8531.2|281
1706260200000|2024-01-26 09:10:00|8534.3|8533.4|8532.3|8531.4|8534.3|8533.4|8531.1|8530|257
1706260500000|2024-01-26 09:15:00|8532.2|8531.3|8531.5|8530.6|8532.8|8531.9|8530.6|8529.7|214
1706260800000|2024-01-26 09:20:00|8531.6|8530.7|8528.6|8527.7|8532.3|8531.4|8528.3|8527.4|177
1706261100000|2024-01-26 09:25:00|8528.5|8527.6|8528|8527.1|8530.8|8529.9|8527.4|8526.5|198
1706261400000|2024-01-26 09:30:00|8528.2|8527.3|8529.3|8528.4|8530|8529.1|8527.3|8526.3|211
1706261700000|2024-01-26 09:35:00|8529.4|8528.5|8532.4|8531.5|8532.5|8531.6|8529.4|8528.5|157
1706262000000|2024-01-26 09:40:00|8532.5|8531.6|8528.1|8526.6|8532.6|8531.7|8527.2|8526|142
1706262300000|2024-01-26 09:45:00|8528|8526.5|8528.6|8527.7|8529.3|8528.4|8527.3|8525.8|171
1706262600000|2024-01-26 09:50:00|8528.4|8527.5|8527.8|8526.9|8531|8530.1|8527.6|8526.7|207
1706262900000|2024-01-26 09:55:00|8527.7|8526.8|8529.4|8528.5|8531|8530.1|8527.7|8526.8|202
1706263200000|2024-01-26 10:00:00|8529.2|8528.3|8531.3|8530.4|8531.5|8530.6|8528.8|8527.9|185
1706263500000|2024-01-26 10:05:00|8531.4|8530.5|8531|8530.1|8532|8531.1|8530.5|8529.6|144
1706263800000|2024-01-26 10:10:00|8531.1|8530.2|8532|8531.1|8532.5|8531.6|8529.7|8528.8|127
1706264100000|2024-01-26 10:15:00|8532.1|8531.2|8530.3|8529.4|8532.1|8531.2|8528.9|8528|145
1706264400000|2024-01-26 10:20:00|8530.4|8529.5|8530.2|8529.3|8531.3|8530.4|8529.8|8528.9|100
1706264700000|2024-01-26 10:25:00|8530.1|8529.2|8531.5|8530.6|8532|8531.1|8529.5|8528.6|186
1706265000000|2024-01-26 10:30:00|8531.3|8530.4|8530.1|8529.2|8532.5|8531.6|8530|8529.1|147
1706265300000|2024-01-26 10:35:00|8530|8529.1|8530.1|8529.2|8530.9|8530|8529.5|8528.6|100
1706265600000|2024-01-26 10:40:00|8530.2|8529.3|8532.2|8531.3|8532.8|8531.9|8530|8529.1|141
1706265900000|2024-01-26 10:45:00|8532.3|8531.4|8533.4|8532.5|8534.4|8533.5|8532.3|8531.3|156
1706266200000|2024-01-26 10:50:00|8533.5|8532.6|8534.2|8533.3|8534.3|8533.4|8533.3|8532.4|122
1706266500000|2024-01-26 10:55:00|8534.1|8533.2|8533.7|8532.2|8534.6|8533.7|8533|8531.9|134
1706266800000|2024-01-26 11:00:00|8533.6|8532.1|8532.1|8531.2|8533.8|8532.7|8532|8531.1|190
1706267100000|2024-01-26 11:05:00|8532.2|8531.3|8530.2|8529.3|8532.3|8531.4|8529.6|8528.7|170
1706267400000|2024-01-26 11:10:00|8530.1|8529.2|8530|8529.1|8531.3|8530.4|8529.4|8528.5|159
1706267700000|2024-01-26 11:15:00|8529.8|8528.9|8532.9|8532|8533.2|8532.1|8529.8|8528.9|198
1706268000000|2024-01-26 11:20:00|8532.8|8531.9|8532.8|8531.9|8533.5|8532.6|8530.5|8529.6|204
1706268300000|2024-01-26 11:25:00|8532.7|8531.8|8533.9|8533|8534.5|8533.6|8532.5|8531.6|161
1706268600000|2024-01-26 11:30:00|8534|8533.1|8533.5|8532.6|8534.4|8533.5|8532.4|8531.5|107
1706268900000|2024-01-26 11:35:00|8533.4|8532.5|8533.1|8532.2|8533.7|8532.8|8532|8531.1|131
1706269200000|2024-01-26 11:40:00|8533|8532.1|8532.1|8531.2|8533.6|8532.7|8531.4|8530.5|169
1706269500000|2024-01-26 11:45:00|8532.4|8531.5|8532.4|8531.5|8532.6|8531.7|8530.7|8529.8|80
1706269800000|2024-01-26 11:50:00|8532.3|8531.4|8532.3|8531.4|8532.7|8531.8|8531.2|8530.3|129
1706270100000|2024-01-26 11:55:00|8532.1|8531.2|8534.6|8533.7|8534.6|8533.7|8531.3|8530.4|126
1706270400000|2024-01-26 12:00:00|8534.7|8533.8|8535.6|8534.7|8536.1|8535.2|8534.6|8533.7|137
1706270700000|2024-01-26 12:05:00|8535.5|8534.6|8538.8|8537.9|8538.9|8538|8535.5|8534.6|128
1706271000000|2024-01-26 12:10:00|8538.9|8538|8536.3|8535.4|8539.7|8538.8|8536.3|8535.4|103
1706271300000|2024-01-26 12:15:00|8536.2|8535.3|8536.1|8535.2|8536.4|8535.5|8535.1|8534.2|121
1706271600000|2024-01-26 12:20:00|8536|8535.1|8535|8534.1|8536.3|8535.4|8534.6|8533.7|124
1706271900000|2024-01-26 12:25:00|8535.2|8534.3|8535.1|8534.2|8535.9|8535|8534.4|8533.5|84
1706272200000|2024-01-26 12:30:00|8535|8534.1|8535.8|8534.9|8536.2|8535.3|8534.5|8533.6|109
1706272500000|2024-01-26 12:35:00|8535.9|8535|8536.9|8536|8537.6|8536.7|8535.8|8534.9|114
1706272800000|2024-01-26 12:40:00|8536.8|8535.9|8537.3|8536.4|8537.4|8536.5|8535|8534.1|110
1706273100000|2024-01-26 12:45:00|8537.4|8536.5|8537.4|8536.5|8538.1|8537.2|8535.9|8535|156
1706273400000|2024-01-26 12:50:00|8537.3|8536.4|8537.5|8536.6|8538|8537.1|8536.7|8535.8|119
1706273700000|2024-01-26 12:55:00|8537.3|8536.4|8537.7|8536.8|8538.3|8537.4|8536.4|8535.5|163
1706274000000|2024-01-26 13:00:00|8537.8|8536.9|8538.4|8537.5|8539.5|8538.6|8537.2|8536.3|161
1706274300000|2024-01-26 13:05:00|8538.3|8537.4|8536.9|8536|8538.6|8537.7|8536.6|8535.7|116
1706274600000|2024-01-26 13:10:00|8536.8|8535.9|8534.6|8533.7|8537.3|8536.4|8534.6|8533.7|170
1706274900000|2024-01-26 13:15:00|8534.7|8533.8|8533.2|8532.3|8534.9|8534|8533|8532.1|183
1706275200000|2024-01-26 13:20:00|8533.3|8532.4|8534.8|8533.9|8535.1|8534.2|8532.5|8531.6|207
1706275500000|2024-01-26 13:25:00|8534.6|8533.7|8539.3|8533.4|8539.3|8534.2|8534|8532.9|239
1706275800000|2024-01-26 13:30:00|8539.7|8533|8532.9|8531.4|8539.7|8534.6|8532.1|8530.6|843
1706276100000|2024-01-26 13:35:00|8533|8531.5|8531.1|8530.2|8534.1|8532.8|8530.6|8529.6|451
1706276400000|2024-01-26 13:40:00|8531|8530.1|8530.6|8529.7|8531.6|8530.7|8528.9|8528|256
1706276700000|2024-01-26 13:45:00|8530.7|8529.8|8530.1|8529.2|8531.5|8530.6|8529.4|8528.5|325
1706277000000|2024-01-26 13:50:00|8530.2|8529.3|8528.1|8527.2|8531|8530.1|8527.6|8526.7|333
1706277300000|2024-01-26 13:55:00|8528.7|8527.8|8528.5|8527.6|8529.6|8528.7|8527.8|8526.9|251
1706277600000|2024-01-26 14:00:00|8528.4|8527.5|8528.4|8527.5|8528.8|8527.9|8527.4|8526.5|227
1706277900000|2024-01-26 14:05:00|8528.5|8527.6|8529.9|8529|8530.2|8529.3|8528.4|8527.5|258
1706278200000|2024-01-26 14:10:00|8530|8529.1|8529.2|8528.3|8531.5|8530.6|8527.7|8526.8|283
1706278500000|2024-01-26 14:15:00|8529.1|8528.2|8530.4|8529.5|8531.6|8530.7|8529|8528.1|232
1706278800000|2024-01-26 14:20:00|8530.5|8529.6|8532.9|8532|8533.3|8532.4|8529.6|8528.7|265
1706279100000|2024-01-26 14:25:00|8532.8|8531.9|8530.5|8529.6|8532.9|8532|8530.3|8529.4|230
1706279400000|2024-01-26 14:30:00|8530.6|8529.7|8531.5|8530.6|8533|8532.1|8530.4|8529.1|232
1706279700000|2024-01-26 14:35:00|8531.6|8530.7|8532.1|8531.2|8532.5|8531.6|8531.1|8530.2|220
1706280000000|2024-01-26 14:40:00|8532.2|8531.3|8531.2|8530.3|8533.1|8532.2|8530.8|8529.9|185
1706280300000|2024-01-26 14:45:00|8531.1|8530.2|8530|8529.1|8532.9|8532|8529.3|8528.4|267
1706280600000|2024-01-26 14:50:00|8529.9|8529|8533.6|8532.1|8533.6|8532.4|8529.6|8528.7|194
1706280900000|2024-01-26 14:55:00|8533.5|8532|8533.7|8532.2|8534.1|8533.2|8532.2|8531.3|137
1706281200000|2024-01-26 15:00:00|8533.5|8532|8533.7|8532.8|8534.2|8533.3|8532.5|8531.2|273
1706281500000|2024-01-26 15:05:00|8533.6|8532.7|8532.7|8531.8|8534.2|8533.3|8532.7|8531.8|158
1706281800000|2024-01-26 15:10:00|8532.8|8531.9|8532.4|8531.5|8532.9|8532|8531.6|8530.7|217
1706282100000|2024-01-26 15:15:00|8532.5|8531.6|8531.8|8530.9|8533.2|8532.3|8531.7|8530.8|217
1706282400000|2024-01-26 15:20:00|8531.9|8531|8531.7|8530.8|8532.5|8531.6|8531|8530.1|212
1706282700000|2024-01-26 15:25:00|8531.8|8530.9|8533.3|8532.4|8533.3|8532.4|8531.7|8530.8|190
1706283000000|2024-01-26 15:30:00|8533.4|8532.5|8533.7|8532.8|8534.1|8533.2|8533.1|8532.2|178
1706283300000|2024-01-26 15:35:00|8533.6|8532.7|8534.8|8533.9|8535.1|8534.2|8533.5|8532.6|151
1706283600000|2024-01-26 15:40:00|8534.9|8534|8536.3|8535.4|8536.3|8535.4|8534.6|8533.7|107
1706283900000|2024-01-26 15:45:00|8536.4|8535.5|8537.5|8536.6|8538.2|8537.3|8535.8|8534.9|152
1706284200000|2024-01-26 15:50:00|8537.4|8536.5|8538.3|8537.4|8539.1|8538.2|8536.6|8535.7|176
1706284500000|2024-01-26 15:55:00|8538.2|8537.3|8539.6|8538.7|8540.2|8539.3|8537.7|8536.8|177
1706284800000|2024-01-26 16:00:00|8539.7|8538.8|8538.1|8537.2|8540.3|8539.4|8538|8537.1|195
1706285100000|2024-01-26 16:05:00|8538.2|8537.3|8539.7|8538.8|8540.3|8539.4|8538.2|8537.3|127
1706285400000|2024-01-26 16:10:00|8539.8|8538.9|8540.4|8539.5|8541.4|8540.5|8539.4|8538.5|137
1706285700000|2024-01-26 16:15:00|8540.6|8539.7|8541.2|8540.3|8542.5|8541.6|8540.4|8539.5|146
1706286000000|2024-01-26 16:20:00|8540.8|8539.9|8540.5|8539.6|8540.9|8540|8539.3|8538.4|126
1706286300000|2024-01-26 16:25:00|8540.4|8539.5|8542.6|8541.7|8543.2|8542.3|8540.2|8539.3|122
1706286600000|2024-01-26 16:30:00|8542.7|8541.8|8543.5|8542.6|8543.6|8542.7|8541.8|8540.6|80
1706286900000|2024-01-26 16:35:00|8543.6|8542.7|8544.1|8543.2|8544.6|8543.7|8543.3|8542.4|107
1706287200000|2024-01-26 16:40:00|8544|8543.1|8542.9|8542|8544.6|8543.7|8542.4|8541.5|121
1706287500000|2024-01-26 16:45:00|8543|8542.1|8543.8|8542.9|8544|8543.1|8543|8542.1|71
1706287800000|2024-01-26 16:50:00|8543.9|8543|8543.8|8542.9|8544.1|8543.2|8543.3|8542.2|76
1706288100000|2024-01-26 16:55:00|8543.7|8542.8|8544.5|8543.6|8544.5|8543.6|8543.4|8542.5|89
1706288400000|2024-01-26 17:00:00|8544.6|8543.7|8543.1|8542.2|8545.2|8544.3|8542.9|8542|130
1706288700000|2024-01-26 17:05:00|8543.2|8542.3|8546.7|8545.8|8546.8|8545.9|8543.2|8542.3|139
1706289000000|2024-01-26 17:10:00|8546.6|8545.7|8547.5|8546.6|8547.6|8546.7|8545.8|8544.9|88
1706289300000|2024-01-26 17:15:00|8547.7|8546.8|8547.7|8546.8|8547.9|8547|8546.3|8545.4|108
1706289600000|2024-01-26 17:20:00|8547.8|8546.9|8547|8546.1|8547.8|8546.9|8546.6|8545.7|66
1706289900000|2024-01-26 17:25:00|8546.6|8545.7|8546.9|8546|8547.6|8546.7|8545.9|8545|73
1706290200000|2024-01-26 17:30:00|8546.8|8545.9|8546.6|8545.7|8547.4|8546.5|8546.3|8545.4|105
1706290500000|2024-01-26 17:35:00|8546.7|8545.8|8547|8546.1|8547.3|8546.4|8546.6|8545.7|86
1706290800000|2024-01-26 17:40:00|8547.1|8546.2|8546.6|8545.7|8547.1|8546.2|8545.7|8544.8|86
1706291100000|2024-01-26 17:45:00|8546.5|8545.6|8546.4|8545.5|8547.4|8546.5|8545.9|8545|127
1706291400000|2024-01-26 17:50:00|8546.5|8545.6|8544.9|8544|8546.7|8545.8|8544.3|8543.4|95
1706291700000|2024-01-26 17:55:00|8545|8544.1|8545.5|8544.6|8545.7|8544.8|8544.9|8544|76
1706292000000|2024-01-26 18:00:00|8545.6|8544.7|8546.1|8545.2|8546.5|8545.6|8545.1|8544.2|92
1706292300000|2024-01-26 18:05:00|8546.2|8545.3|8545.8|8544.9|8546.3|8545.4|8545.7|8544.8|60
1706292600000|2024-01-26 18:10:00|8546|8545.1|8546.3|8545.4|8546.9|8545.9|8546|8545.1|56
1706292900000|2024-01-26 18:15:00|8546.4|8545.5|8546.3|8545.4|8546.8|8545.9|8546.2|8545.3|47
1706293200000|2024-01-26 18:20:00|8546.4|8545.5|8546.7|8545.8|8546.7|8545.8|8546.2|8545.3|42
1706293500000|2024-01-26 18:25:00|8546.6|8545.7|8546.3|8545.4|8546.8|8545.9|8546.2|8545.3|77
1706293800000|2024-01-26 18:30:00|8546.4|8545.5|8546.8|8545.9|8547.1|8546.2|8546.1|8545.2|113
1706294100000|2024-01-26 18:35:00|8546.7|8545.8|8546.8|8545.9|8547|8546.1|8546.5|8545.6|41
1706294400000|2024-01-26 18:40:00|8546.9|8546|8547.3|8546.4|8547.9|8547|8546.7|8545.8|97
1706294700000|2024-01-26 18:45:00|8547.4|8546.5|8547.2|8546.3|8547.8|8546.9|8546.9|8546|78
1706295000000|2024-01-26 18:50:00|8547.3|8546.4|8547.8|8546.9|8548.1|8547.2|8547.1|8546.2|70
1706295300000|2024-01-26 18:55:00|8547.9|8547|8546.5|8545.6|8548|8547.1|8546.4|8545.5|61
1706295600000|2024-01-26 19:00:00|8546.6|8545.7|8545.8|8544.9|8546.6|8545.7|8545.6|8544.7|37
1706295900000|2024-01-26 19:05:00|8545.7|8544.8|8546.6|8545.7|8546.7|8545.8|8545.7|8544.8|50
1706296200000|2024-01-26 19:10:00|8546.7|8545.8|8547.1|8546.2|8547.3|8546.4|8546.6|8545.7|42
1706296500000|2024-01-26 19:15:00|8547.2|8546.3|8546.8|8545.9|8547.2|8546.3|8546.3|8545.4|50
1706296800000|2024-01-26 19:20:00|8546.7|8545.8|8547.5|8546.6|8547.5|8546.6|8546.5|8545.6|35
1706297100000|2024-01-26 19:25:00|8547.6|8546.7|8547.9|8547|8548.3|8547.4|8547.5|8546.6|58
1706297400000|2024-01-26 19:30:00|8548|8547.1|8548.1|8547.2|8548.3|8547.4|8547.6|8546.7|31
1706297700000|2024-01-26 19:35:00|8548|8547.1|8548.1|8547.2|8548.4|8547.5|8547.9|8547|35
1706298000000|2024-01-26 19:40:00|8548.2|8547.3|8548.1|8547.2|8548.3|8547.4|8547.3|8546.4|59
1706298300000|2024-01-26 19:45:00|8548.2|8547.3|8547.2|8546.3|8548.2|8547.3|8547|8546.1|76
1706298600000|2024-01-26 19:50:00|8547|8546.1|8546.8|8545.9|8547.5|8546.6|8546.7|8545.8|43
1706298900000|2024-01-26 19:55:00|8546.9|8546|8547|8546.1|8547.2|8546.3|8546.6|8545.7|54
1706299200000|2024-01-26 20:00:00|8546.9|8546|8547.5|8546.6|8548.3|8547.4|8546.8|8545.9|85
1706299500000|2024-01-26 20:05:00|8547.6|8546.7|8547.3|8546.4|8547.8|8546.9|8547.2|8546.3|31
1706299800000|2024-01-26 20:10:00|8547.5|8546.6|8547.1|8546.2|8547.5|8546.6|8546.7|8545.8|57
1706300100000|2024-01-26 20:15:00|8547|8546.1|8547.1|8546.2|8547.2|8546.3|8546.5|8545.6|47
1706300400000|2024-01-26 20:20:00|8547.2|8546.3|8546.8|8545.9|8547.4|8546.5|8546.6|8545.7|60
1706300700000|2024-01-26 20:25:00|8546.7|8545.8|8546.5|8545.6|8546.8|8545.9|8545.9|8545|68
1706301000000|2024-01-26 20:30:00|8546.4|8545.5|8546|8545.1|8546.9|8546|8546|8545.1|74
1706301300000|2024-01-26 20:35:00|8546.1|8545.2|8546.7|8545.8|8547|8546.1|8545.9|8545|46
1706301600000|2024-01-26 20:40:00|8546.6|8545.7|8547.6|8546.7|8547.6|8546.7|8546.4|8545.5|55
1706301900000|2024-01-26 20:45:00|8547.5|8546.6|8546.5|8545.6|8547.5|8546.6|8546.5|8545.6|48
1706302200000|2024-01-26 20:50:00|8546.3|8545.4|8545.6|8544.7|8546.4|8545.5|8545.5|8544.6|62
1706302500000|2024-01-26 20:55:00|8545.7|8544.8|8546|8545.1|8546.3|8545.4|8545.3|8544.4|73
1706302800000|2024-01-26 21:00:00|8546.2|8545.3|8546.1|8544.6|8546.8|8545.3|8545.8|8544.3|66
1706303100000|2024-01-26 21:05:00|8546|8544.5|8546.3|8545.4|8546.4|8545.5|8545.5|8544|46
1706303400000|2024-01-26 21:10:00|8546.5|8545.6|8545.7|8544.2|8546.8|8545.9|8545.3|8544|61
1706303700000|2024-01-26 21:15:00|8545.6|8544.1|8545.2|8544.3|8545.6|8544.6|8545.1|8544|40
1706304000000|2024-01-26 21:20:00|8545.3|8544.4|8545.6|8544.7|8546|8544.9|8545.1|8544.2|33
1706304300000|2024-01-26 21:25:00|8545.7|8544.8|8546.2|8544.7|8546.7|8545.2|8544.6|8543.1|93
1706304600000|2024-01-26 21:30:00|8546.1|8544.6|8545.9|8544.4|8546.2|8544.7|8545.3|8543.8|43
1706304900000|2024-01-26 21:35:00|8545.8|8544.3|8545.4|8543.9|8546|8544.5|8545.3|8543.8|80
1706305200000|2024-01-26 21:40:00|8545.5|8544|8545.5|8544|8546|8544.5|8545.4|8543.9|124
1706305500000|2024-01-26 21:45:00|8545.3|8543.8|8545.5|8544|8546|8544.5|8545|8543.5|257
1706305800000|2024-01-26 21:50:00|8545.6|8544.1|8544.3|8542.8|8545.8|8544.3|8543.9|8542.4|209
1706306100000|2024-01-26 21:55:00|8544.7|8542.3|8551.1|8539.7|8551.7|8544.9|8544.6|8539|351
1706475600000|2024-01-28 21:00:00|8549.1|8537.4|8549.1|8537.4|8550.9|8537.4|8549.1|8530.4|4
1706475900000|2024-01-28 21:05:00|8546.9|8540.4|8549.1|8536|8550.3|8540.4|8546.9|8535.6|19
1706476200000|2024-01-28 21:10:00|8549.9|8535.7|8548.9|8535.7|8551|8536.6|8548.9|8535.6|29
1706476500000|2024-01-28 21:15:00|8548|8535.6|8547.1|8535.1|8548.6|8535.7|8547.1|8534.5|23
1706476800000|2024-01-28 21:20:00|8544.7|8534.8|8547.8|8535.6|8548.9|8538.2|8544.7|8534.6|24
1706477100000|2024-01-28 21:25:00|8548|8535.4|8551.7|8534.7|8551.7|8535.4|8547.8|8534.6|17
1706477400000|2024-01-28 21:30:00|8551.9|8535|8551.9|8534.7|8551.9|8535|8551.7|8534.7|10
1706477700000|2024-01-28 21:35:00|8548|8535|8551.7|8534.7|8551.9|8535.3|8547.8|8534.5|18
1706478000000|2024-01-28 21:40:00|8548|8535|8547.8|8534.5|8549.4|8535.8|8547.8|8534.5|24
1706478300000|2024-01-28 21:45:00|8548|8535.2|8545.3|8537|8551.6|8537.9|8545.3|8534.5|21
1706478600000|2024-01-28 21:50:00|8545.5|8537.7|8545.7|8534.7|8546.5|8538.7|8544.6|8534.7|11
1706478900000|2024-01-28 21:55:00|8546.2|8534.3|8544.7|8538.6|8546.2|8539.3|8543|8533|25
1706479200000|2024-01-28 22:00:00|8545|8538.9|8545.5|8537.7|8545.6|8538.9|8543|8534.4|29
1706479500000|2024-01-28 22:05:00|8545.4|8537.8|8542.6|8535.9|8547.1|8538|8542.5|8534.7|66
1706479800000|2024-01-28 22:10:00|8542.7|8536.3|8542.8|8536.4|8545.7|8537.8|8542|8535.2|113
1706480100000|2024-01-28 22:15:00|8543|8536.2|8542.6|8532.4|8543.5|8536.3|8541.5|8529.9|80
1706480400000|2024-01-28 22:20:00|8542.5|8532.2|8542.3|8532|8543.4|8532.7|8542.3|8531.8|38
1706480700000|2024-01-28 22:25:00|8542.2|8531.8|8542.5|8531.6|8543.1|8532|8541.6|8529.7|33
1706481000000|2024-01-28 22:30:00|8542.8|8531.8|8542.7|8531.9|8544.2|8532.8|8540.9|8529|54
1706481300000|2024-01-28 22:35:00|8542.3|8532|8544|8532.1|8545.8|8534.1|8542.2|8531|84
1706481600000|2024-01-28 22:40:00|8543.5|8533.1|8542.1|8534|8543.6|8534.3|8542.1|8533.1|35
1706481900000|2024-01-28 22:45:00|8543.3|8533.2|8546.1|8534.2|8546.1|8534.4|8541.8|8531.8|93
1706482200000|2024-01-28 22:50:00|8546|8534|8543.8|8534.9|8546.4|8536|8543.5|8531.7|110
1706482500000|2024-01-28 22:55:00|8543.5|8535.2|8546.6|8534.7|8547.4|8536.1|8543.4|8533.1|85
1706482800000|2024-01-28 23:00:00|8546.5|8533.9|8544.5|8539.8|8546.9|8541.3|8543|8533.9|561
1706483100000|2024-01-28 23:05:00|8544|8540.3|8544.6|8541.8|8545|8542.1|8543.4|8540.2|313
1706483400000|2024-01-28 23:10:00|8544.7|8541.9|8544.8|8543.3|8545.8|8543.4|8544.4|8541.4|302
1706483700000|2024-01-28 23:15:00|8545.4|8542.9|8543.1|8541.6|8545.6|8543.8|8542.9|8541.4|187
1706484000000|2024-01-28 23:20:00|8542.8|8541.3|8543.7|8542.2|8544.1|8542.6|8542.6|8541.1|151
1706484300000|2024-01-28 23:25:00|8543.8|8542.3|8543.4|8541.9|8544.6|8543.1|8543.2|8541.7|170
1706484600000|2024-01-28 23:30:00|8543.5|8542|8543.2|8541.7|8543.7|8542.2|8542.4|8540.9|193
1706484900000|2024-01-28 23:35:00|8543.4|8541.9|8541.2|8539.7|8544|8542.5|8541.2|8539.7|204
1706485200000|2024-01-28 23:40:00|8541.3|8539.8|8541.5|8540|8542.2|8540.7|8540.6|8539.1|93
1706485500000|2024-01-28 23:45:00|8541.4|8539.9|8541.5|8540|8541.8|8540.3|8541.2|8539.7|65
1706485800000|2024-01-28 23:50:00|8541.4|8539.9|8541.2|8539.7|8541.6|8540.1|8540.8|8539.3|82
1706486100000|2024-01-28 23:55:00|8541.1|8539.6|8540.2|8538.7|8541.1|8539.6|8540.1|8538.6|95
1706486400000|2024-01-29 00:00:00|8540.3|8538.8|8540.4|8539.5|8540.8|8539.8|8539.1|8538|131
1706486700000|2024-01-29 00:05:00|8540.6|8539.7|8540.5|8539.6|8540.8|8539.9|8540|8539.1|54
1706487000000|2024-01-29 00:10:00|8540.6|8539.7|8541.1|8539.6|8541.3|8540|8540.3|8539.4|77
1706487300000|2024-01-29 00:15:00|8541|8539.5|8541.1|8539.6|8541.4|8540.2|8539.9|8538.4|91
1706487600000|2024-01-29 00:20:00|8541.3|8539.8|8541.8|8540.9|8541.9|8541|8540.8|8539.3|79
1706487900000|2024-01-29 00:25:00|8542|8540.5|8541.5|8540|8542|8540.5|8540.7|8539.5|66
1706488200000|2024-01-29 00:30:00|8541.4|8539.9|8542.4|8540.9|8543|8541.5|8541.2|8539.7|94
1706488500000|2024-01-29 00:35:00|8542.5|8541|8541.5|8540.6|8542.5|8541.3|8541.2|8540.2|69
1706488800000|2024-01-29 00:40:00|8541.4|8540.5|8541.7|8540.8|8542.1|8540.9|8541.1|8539.9|76
1706489100000|2024-01-29 00:45:00|8541.6|8540.7|8541.1|8540.2|8542.2|8540.7|8541.1|8539.9|103
1706489400000|2024-01-29 00:50:00|8541.3|8540.4|8544|8542.5|8544.3|8543.4|8540.7|8539.4|118
1706489700000|2024-01-29 00:55:00|8544.2|8542.7|8542|8541.1|8544.3|8543.1|8541.3|8540.4|87
1706490000000|2024-01-29 01:00:00|8541.9|8541|8540.6|8539.7|8542.1|8541.2|8540.5|8539.2|104
1706490300000|2024-01-29 01:05:00|8540.5|8539.6|8539.7|8538.8|8540.8|8539.9|8539.5|8538.2|88
1706490600000|2024-01-29 01:10:00|8539.8|8538.9|8538.8|8537.9|8539.8|8538.9|8538.6|8537.7|92
1706490900000|2024-01-29 01:15:00|8538.9|8538|8539.8|8538.9|8540.3|8539.4|8538.8|8537.9|91
1706491200000|2024-01-29 01:20:00|8539.9|8539|8539.3|8537.8|8540|8539.1|8539.1|8537.7|92
1706491500000|2024-01-29 01:25:00|8539.4|8537.9|8538.3|8537.4|8539.5|8538|8538.1|8537.2|78
1706491800000|2024-01-29 01:30:00|8538.2|8537.3|8539.3|8538.4|8539.5|8538.5|8537.9|8537|93
1706492100000|2024-01-29 01:35:00|8539.4|8538.5|8538.9|8538|8539.4|8538.5|8538.4|8537.5|72
1706492400000|2024-01-29 01:40:00|8538.8|8537.9|8538.9|8538|8539|8538.1|8538.1|8537.2|48
1706492700000|2024-01-29 01:45:00|8538.8|8537.9|8538.8|8537.9|8539.1|8538.2|8538.3|8537.4|60
1706493000000|2024-01-29 01:50:00|8538.7|8537.8|8539|8538.1|8539.1|8538.2|8538.7|8537.8|66
1706493300000|2024-01-29 01:55:00|8539.1|8538.2|8538.9|8538|8539.2|8538.3|8538.5|8537.6|41
1706493600000|2024-01-29 02:00:00|8539|8538.1|8538.5|8537.6|8539.1|8538.2|8538.1|8537.2|49
1706493900000|2024-01-29 02:05:00|8538.6|8537.7|8539.1|8538.2|8539.1|8538.2|8538.6|8537.7|32
1706494200000|2024-01-29 02:10:00|8539|8538.1|8538.9|8538|8539.2|8538.3|8538.4|8537.5|47
1706494500000|2024-01-29 02:15:00|8538.8|8537.9|8539.1|8538.2|8539.3|8538.4|8538.8|8537.9|30
1706494800000|2024-01-29 02:20:00|8539.2|8538.3|8538.6|8537.7|8539.2|8538.3|8538.3|8537.4|39
1706495100000|2024-01-29 02:25:00|8538.7|8537.8|8539.3|8538.4|8539.3|8538.4|8538.5|8537.6|43
1706495400000|2024-01-29 02:30:00|8539.2|8538.3|8539.5|8538.6|8539.6|8538.7|8539|8538.1|19
1706495700000|2024-01-29 02:35:00|8539.4|8538.5|8539.2|8538.3|8540|8539.1|8539.1|8538.2|35
1706496000000|2024-01-29 02:40:00|8539.3|8538.4|8539.8|8538.9|8539.9|8539|8539|8538.1|41
1706496300000|2024-01-29 02:45:00|8539.9|8539|8539.8|8538.9|8539.9|8539|8539.5|8538.6|32
1706496600000|2024-01-29 02:50:00|8539.7|8538.8|8539.4|8538.5|8540.1|8539.2|8539.4|8538.5|22
1706496900000|2024-01-29 02:55:00|8539.3|8538.4|8539.1|8538.2|8539.4|8538.5|8538.8|8537.9|74
1706497200000|2024-01-29 03:00:00|8539|8538.1|8538.7|8537.8|8539|8538.1|8538.4|8537.5|49
1706497500000|2024-01-29 03:05:00|8538.5|8537.6|8538.4|8537.5|8539.1|8538.2|8538.4|8537.5|47
1706497800000|2024-01-29 03:10:00|8538.3|8537.4|8538.4|8537.5|8538.8|8537.9|8538.2|8537.3|32
1706498100000|2024-01-29 03:15:00|8538.5|8537.6|8539.2|8538.3|8539.4|8538.3|8538.5|8537.6|45
1706498400000|2024-01-29 03:20:00|8539.4|8538.5|8540.1|8539.2|8540.8|8539.5|8539.4|8538.5|52
1706498700000|2024-01-29 03:25:00|8540.2|8539.3|8539.8|8538.9|8540.4|8539.5|8539.8|8538.9|46
1706499000000|2024-01-29 03:30:00|8539.7|8538.8|8539.2|8538.3|8539.8|8538.9|8539.2|8538.3|37
1706499300000|2024-01-29 03:35:00|8539.1|8538.2|8538.7|8537.8|8539.2|8538.3|8538.7|8537.8|41
1706499600000|2024-01-29 03:40:00|8538.8|8537.9|8538.6|8537.7|8539|8538.1|8538.6|8537.5|28
1706499900000|2024-01-29 03:45:00|8538.5|8537.6|8538.9|8538|8539|8538.1|8538.5|8537.6|28
1706500200000|2024-01-29 03:50:00|8539|8538.1|8538.7|8537.8|8539.2|8538.3|8538.6|8537.7|27
1706500500000|2024-01-29 03:55:00|8538.8|8537.9|8538.2|8537.3|8538.8|8537.9|8538.2|8537.3|35
1706500800000|2024-01-29 04:00:00|8538.1|8537.2|8537.7|8536.8|8538.1|8537.2|8537.5|8536.6|30
1706501100000|2024-01-29 04:05:00|8537.9|8537|8537|8536.1|8537.9|8537|8537|8536.1|37
1706501400000|2024-01-29 04:10:00|8536.9|8536|8537.4|8536.5|8537.5|8536.6|8536.8|8535.9|26
1706501700000|2024-01-29 04:15:00|8537.5|8536.6|8537.1|8536.2|8537.7|8536.8|8537.1|8536.2|23
1706502000000|2024-01-29 04:20:00|8537|8536.1|8536.3|8535.4|8537|8536.1|8536.3|8535.4|28
1706502300000|2024-01-29 04:25:00|8536.4|8535.5|8536.5|8535.6|8536.5|8535.6|8536.2|8535.3|22
1706502600000|2024-01-29 04:30:00|8536.4|8535.5|8536.3|8535.4|8536.5|8535.6|8536.2|8535.3|16
1706502900000|2024-01-29 04:35:00|8536.4|8535.5|8536.9|8536|8537|8536.1|8536.3|8535.4|26
1706503200000|2024-01-29 04:40:00|8536.8|8535.9|8536.8|8535.9|8537|8536.1|8536.5|8535.6|38
1706503500000|2024-01-29 04:45:00|8536.7|8535.8|8536.7|8535.8|8537|8536.1|8536.5|8535.6|24
1706503800000|2024-01-29 04:50:00|8536.6|8535.7|8536.4|8535.5|8536.9|8536|8536.3|8535.4|39
1706504100000|2024-01-29 04:55:00|8536.6|8535.7|8535.3|8534.4|8536.7|8535.8|8535.3|8534.4|42
1706504400000|2024-01-29 05:00:00|8535.4|8534.5|8534.8|8533.9|8535.4|8534.5|8534.5|8533.6|44
1706504700000|2024-01-29 05:05:00|8534.7|8533.8|8534.5|8533.6|8534.8|8533.9|8533.6|8532.7|55
1706505000000|2024-01-29 05:10:00|8534.6|8533.7|8534.5|8533.6|8534.8|8533.9|8534.1|8533.2|50
1706505300000|2024-01-29 05:15:00|8534.4|8533.5|8534.4|8533.5|8535|8534.1|8534.2|8533.3|40
1706505600000|2024-01-29 05:20:00|8534.5|8533.6|8534.9|8534|8534.9|8534|8534|8533.1|44
1706505900000|2024-01-29 05:25:00|8535|8534.1|8535.2|8534.3|8535.4|8534.5|8534.7|8533.8|44
1706506200000|2024-01-29 05:30:00|8535.3|8534.4|8535.1|8534.2|8535.4|8534.5|8535.1|8534.2|40
1706506500000|2024-01-29 05:35:00|8535|8534.1|8534.8|8533.9|8535.5|8534.6|8534.7|8533.8|56
1706506800000|2024-01-29 05:40:00|8534.9|8534|8535.5|8534.6|8535.6|8534.7|8534.9|8534|39
1706507100000|2024-01-29 05:45:00|8535.4|8534.5|8535.4|8534.5|8535.7|8534.7|8535.1|8534.2|38
1706507400000|2024-01-29 05:50:00|8535.3|8534.4|8534.9|8533.4|8535.5|8534.4|8534.6|8533.3|51
1706507700000|2024-01-29 05:55:00|8535|8533.5|8534.5|8533.6|8535|8533.8|8534.3|8533.3|28
1706508000000|2024-01-29 06:00:00|8534.6|8533.7|8534.3|8533.4|8534.8|8533.9|8533.9|8533|35
1706508300000|2024-01-29 06:05:00|8534.4|8533.5|8534.6|8533.7|8535.1|8533.8|8534.2|8533|40
1706508600000|2024-01-29 06:10:00|8534.5|8533.6|8534.7|8533.8|8535|8533.9|8534.3|8533.2|33
1706508900000|2024-01-29 06:15:00|8534.8|8533.9|8534.6|8533.7|8534.9|8534|8534|8533.1|43
1706509200000|2024-01-29 06:20:00|8534.3|8533.4|8533.5|8532.6|8534.7|8533.8|8533.4|8532.5|59
1706509500000|2024-01-29 06:25:00|8533.6|8532.7|8533.5|8532.6|8534.1|8533.2|8533.1|8532.2|61
1706509800000|2024-01-29 06:30:00|8533.6|8532.7|8534.2|8533.3|8534.8|8533.9|8533.5|8532.6|63
1706510100000|2024-01-29 06:35:00|8534.3|8533.4|8535.6|8534.7|8535.6|8534.7|8534.3|8533.4|56
1706510400000|2024-01-29 06:40:00|8535.5|8534.6|8534.8|8533.9|8535.7|8534.8|8534.6|8533.7|34
1706510700000|2024-01-29 06:45:00|8534.9|8534|8534.7|8533.8|8535.4|8534.5|8534.7|8533.8|74
1706511000000|2024-01-29 06:50:00|8534.6|8533.7|8534.7|8533.8|8535|8534.1|8534.5|8533.6|59
1706511300000|2024-01-29 06:55:00|8534.8|8533.9|8535.9|8535|8535.9|8535|8534.8|8533.9|71
1706511600000|2024-01-29 07:00:00|8535.8|8534.9|8532.2|8531.3|8535.8|8534.9|8531.9|8531|175
1706511900000|2024-01-29 07:05:00|8532.1|8531.2|8533.6|8532.7|8534.1|8533.2|8531.7|8530.8|111
1706512200000|2024-01-29 07:10:00|8533.5|8532.6|8531.4|8530.5|8533.5|8532.6|8531.3|8530.4|117
1706512500000|2024-01-29 07:15:00|8531.3|8530.4|8530.1|8529.2|8531.5|8530.6|8529.7|8528.8|109
1706512800000|2024-01-29 07:20:00|8530|8529.1|8530.7|8529.8|8531.2|8530.3|8529.5|8528.6|98
1706513100000|2024-01-29 07:25:00|8530.8|8529.9|8530.6|8529.7|8532.3|8531.4|8530.6|8529.7|105
1706513400000|2024-01-29 07:30:00|8530.5|8529.6|8530.5|8529.6|8531.7|8530.8|8530|8529.1|181
1706513700000|2024-01-29 07:35:00|8530.6|8529.7|8530.7|8529.8|8532.3|8531.4|8530.6|8529.7|132
1706514000000|2024-01-29 07:40:00|8530.8|8529.9|8530.9|8530|8531.1|8530.2|8529.7|8528.8|123
1706514300000|2024-01-29 07:45:00|8530.8|8529.9|8530.7|8529.8|8531|8530.1|8529.6|8528.7|127
1706514600000|2024-01-29 07:50:00|8530.6|8529.7|8526.9|8526|8530.7|8529.8|8526.9|8526|139
1706514900000|2024-01-29 07:55:00|8527|8526.1|8526.6|8525.7|8527.2|8526.3|8525.3|8524.4|148
1706515200000|2024-01-29 08:00:00|8526.4|8525.5|8526.2|8525.3|8527.3|8526.4|8525.5|8524.6|256
1706515500000|2024-01-29 08:05:00|8526.1|8525.2|8527.7|8526.8|8528.3|8527.4|8526.1|8525.2|163
1706515800000|2024-01-29 08:10:00|8527.8|8526.9|8526.4|8525.5|8528|8527.1|8525.4|8524.5|121
1706516100000|2024-01-29 08:15:00|8526.7|8525.8|8527.1|8526.2|8527.8|8526.9|8525.9|8525|174
1706516400000|2024-01-29 08:20:00|8527|8526.1|8526.9|8526|8527.1|8526.2|8525.6|8524.7|141
1706516700000|2024-01-29 08:25:00|8527|8526.1|8526.9|8526|8527.2|8526.3|8525.6|8524.7|120
1706517000000|2024-01-29 08:30:00|8527|8526.1|8527.9|8527|8528.3|8527.4|8526.1|8525.2|142
1706517300000|2024-01-29 08:35:00|8527.8|8526.9|8527.5|8526.6|8528.6|8527.7|8527|8526.1|202
1706517600000|2024-01-29 08:40:00|8527.4|8526.5|8531.1|8530.2|8531.8|8530.9|8526.9|8526|177
1706517900000|2024-01-29 08:45:00|8531.2|8530.3|8530.5|8529.6|8531.8|8530.8|8529|8528.1|203
1706518200000|2024-01-29 08:50:00|8530.4|8529.5|8528.2|8527.3|8530.5|8529.6|8528.1|8527.2|136
1706518500000|2024-01-29 08:55:00|8528.3|8527.4|8530.4|8529.5|8530.4|8529.5|8527.9|8527|139
1706518800000|2024-01-29 09:00:00|8530.5|8529.6|8527.8|8526.9|8530.5|8529.6|8527.6|8526.7|220
1706519100000|2024-01-29 09:05:00|8527.6|8526.7|8526.7|8525.8|8529|8528.1|8526.6|8525.7|166
1706519400000|2024-01-29 09:10:00|8526.9|8526|8526.1|8525.2|8528|8527.1|8526|8525.1|129
1706519700000|2024-01-29 09:15:00|8526.2|8525.3|8525.5|8524.6|8527.1|8526.2|8524.8|8523.9|191
1706520000000|2024-01-29 09:20:00|8525.6|8524.7|8523.6|8522.7|8525.7|8524.8|8522.5|8521.6|141
1706520300000|2024-01-29 09:25:00|8523.5|8522.6|8522.9|8522|8524.9|8524|8522.5|8521.6|126
1706520600000|2024-01-29 09:30:00|8522.8|8521.9|8522.9|8522|8524.8|8523.9|8522.6|8521.7|158
1706520900000|2024-01-29 09:35:00|8522.8|8521.9|8521.3|8520.4|8522.8|8521.9|8521|8520.1|109
1706521200000|2024-01-29 09:40:00|8521.2|8520.3|8521.2|8520.3|8521.6|8520.7|8520.3|8519.4|103
1706521500000|2024-01-29 09:45:00|8521.4|8520.5|8521.2|8520.3|8522.9|8522|8520.8|8519.9|126
1706521800000|2024-01-29 09:50:00|8521.1|8520.2|8520.4|8519.5|8521.3|8520.2|8519.9|8519|131
1706522100000|2024-01-29 09:55:00|8520.5|8519.6|8522|8520.5|8522.2|8521|8520.4|8519.5|102
1706522400000|2024-01-29 10:00:00|8521.9|8520.4|8520.9|8520|8522.2|8521.3|8520.4|8519.5|139
1706522700000|2024-01-29 10:05:00|8520.8|8519.9|8519.8|8518.9|8520.8|8519.9|8519.8|8518.9|98
1706523000000|2024-01-29 10:10:00|8519.9|8519|8520.2|8519.3|8520.4|8519.5|8519.6|8518.7|95
1706523300000|2024-01-29 10:15:00|8520.3|8519.4|8519|8518.1|8520.4|8519.5|8518.8|8517.9|95
1706523600000|2024-01-29 10:20:00|8518.9|8518|8518.7|8517.8|8519.1|8518.2|8517.5|8516.6|126
1706523900000|2024-01-29 10:25:00|8518.6|8517.7|8518.7|8517.8|8518.7|8517.8|8517.7|8516.8|105
1706524200000|2024-01-29 10:30:00|8518.6|8517.7|8518.2|8517.3|8518.9|8518|8517.1|8516.2|143
1706524500000|2024-01-29 10:35:00|8518.1|8517.2|8517|8516.1|8518.2|8517.3|8516.7|8515.8|108
1706524800000|2024-01-29 10:40:00|8517.1|8516.2|8521.1|8520.2|8521.1|8520.2|8517|8516.1|155
1706525100000|2024-01-29 10:45:00|8521.2|8520.3|8519.2|8518.3|8521.2|8520.3|8518.6|8517.4|140
1706525400000|2024-01-29 10:50:00|8519.1|8518.2|8518.2|8517.3|8520|8519.1|8517.7|8516.8|126
1706525700000|2024-01-29 10:55:00|8518.1|8517.2|8516.5|8515|8518.7|8517.8|8515.6|8514.7|153
1706526000000|2024-01-29 11:00:00|8516.6|8515.1|8516.1|8515.2|8517.4|8516.5|8515.9|8514.5|113
1706526300000|2024-01-29 11:05:00|8516|8515.1|8516.3|8515.4|8516.4|8515.5|8513.6|8512.4|152
1706526600000|2024-01-29 11:10:00|8516.4|8515.5|8516.2|8515.3|8516.7|8515.8|8515.2|8514.3|155
1706526900000|2024-01-29 11:15:00|8516.1|8515.2|8515.6|8514.7|8517.5|8516.6|8514.3|8513.4|150
1706527200000|2024-01-29 11:20:00|8515.7|8514.8|8516.8|8515.9|8516.8|8515.9|8515.5|8514.6|54
1706527500000|2024-01-29 11:25:00|8516.9|8516|8518.3|8517.4|8519|8518.1|8516.9|8516|84
1706527800000|2024-01-29 11:30:00|8518.4|8517.5|8521.9|8521|8522.1|8521.2|8518.3|8517.4|102
1706528100000|2024-01-29 11:35:00|8522|8521.1|8523.2|8522.3|8524|8523.1|8521.2|8520.3|105
1706528400000|2024-01-29 11:40:00|8523.3|8522.4|8523.4|8522.5|8524.3|8523.4|8523.3|8522.4|110
1706528700000|2024-01-29 11:45:00|8523.3|8522.4|8523.7|8522.8|8523.8|8522.9|8522.6|8521.7|85
1706529000000|2024-01-29 11:50:00|8523.8|8522.9|8524|8523.1|8526.6|8525.7|8523.7|8522.8|141
1706529300000|2024-01-29 11:55:00|8524.1|8523.2|8525.8|8524.9|8526.4|8525.5|8523.5|8522.6|131
1706529600000|2024-01-29 12:00:00|8525.9|8525|8526.2|8525.3|8526.4|8525.5|8525|8524.1|154
1706529900000|2024-01-29 12:05:00|8526.1|8525.2|8524.5|8523.6|8526.2|8525.3|8524.4|8523.5|122
1706530200000|2024-01-29 12:10:00|8524.4|8523.5|8525.1|8524.2|8525.4|8524.5|8524|8523.1|94
1706530500000|2024-01-29 12:15:00|8525|8524.1|8526.1|8525.2|8527.5|8526.6|8525|8524.1|110
1706530800000|2024-01-29 12:20:00|8526|8525.1|8525.1|8523.6|8526.4|8525.5|8525.1|8523.6|138
1706531100000|2024-01-29 12:25:00|8524.9|8523.4|8525.2|8524.3|8525.7|8524.8|8523.1|8522.2|147
1706531400000|2024-01-29 12:30:00|8525|8524.1|8524|8523.1|8525.3|8524.4|8524|8523.1|96
1706531700000|2024-01-29 12:35:00|8523.9|8523|8524.6|8523.7|8525.2|8524.3|8523.2|8522.3|134
1706532000000|2024-01-29 12:40:00|8524.8|8523.9|8526.5|8525.6|8527.3|8526.4|8524.6|8523.7|105
1706532300000|2024-01-29 12:45:00|8526.4|8525.5|8525.8|8524.9|8526.4|8525.5|8524|8523.1|156
1706532600000|2024-01-29 12:50:00|8525.7|8524.8|8525.6|8524.7|8526.1|8525.2|8523.9|8523|168
1706532900000|2024-01-29 12:55:00|8525.7|8524.8|8523.2|8522.3|8525.8|8524.9|8522.8|8521.9|142
1706533200000|2024-01-29 13:00:00|8523.1|8522.2|8524|8523.1|8524.3|8523.4|8520.5|8519.6|236
1706533500000|2024-01-29 13:05:00|8524.1|8523.2|8525.4|8524.5|8525.8|8524.9|8524|8523.1|115
1706533800000|2024-01-29 13:10:00|8525.3|8524.4|8523.8|8522.9|8525.5|8524.6|8522.9|8522|123
1706534100000|2024-01-29 13:15:00|8523.9|8523|8525.3|8524.4|8525.8|8524.9|8523.2|8522.3|122
1706534400000|2024-01-29 13:20:00|8525.4|8524.5|8527.1|8526.2|8527.7|8526.8|8525|8524.1|189
1706534700000|2024-01-29 13:25:00|8527|8526.1|8526.7|8525.8|8527.1|8526.2|8526|8525.1|126
1706535000000|2024-01-29 13:30:00|8526.8|8525.9|8527.9|8527|8528.4|8527.5|8525.9|8525|164
1706535300000|2024-01-29 13:35:00|8528|8527.1|8527.3|8526.4|8528.7|8527.8|8526.9|8526|187
1706535600000|2024-01-29 13:40:00|8527.4|8526.5|8528.7|8527.2|8529.2|8528.3|8527.2|8526.3|129
1706535900000|2024-01-29 13:45:00|8528.6|8527.1|8527.3|8526.4|8528.6|8527.6|8526.5|8525.6|154
1706536200000|2024-01-29 13:50:00|8527.2|8526.3|8526.7|8525.8|8527.4|8526.5|8525.3|8524.4|132
1706536500000|2024-01-29 13:55:00|8526.9|8526|8524.9|8524|8527.6|8526.7|8524.7|8523.8|151
1706536800000|2024-01-29 14:00:00|8525|8524.1|8525.6|8524.7|8527|8526.1|8524.2|8523.3|123
1706537100000|2024-01-29 14:05:00|8525.5|8524.6|8525.8|8524.9|8526.1|8525.2|8524.5|8523.6|110
1706537400000|2024-01-29 14:10:00|8525.7|8524.8|8522.4|8521.5|8526.1|8525.2|8522.2|8521.3|167
1706537700000|2024-01-29 14:15:00|8522.5|8521.6|8521.1|8520.2|8524.1|8523.2|8520.4|8519.5|148
1706538000000|2024-01-29 14:20:00|8521|8520.1|8520.9|8520|8522.5|8521.6|8520.1|8519.2|157
1706538300000|2024-01-29 14:25:00|8520.8|8519.9|8521.4|8520.5|8522.4|8521.5|8520.7|8519.8|100
1706538600000|2024-01-29 14:30:00|8521.3|8520.4|8522.4|8521.5|8522.9|8522|8521.2|8520.3|184
1706538900000|2024-01-29 14:35:00|8522.3|8521.4|8523.9|8523|8525.1|8524.2|8522.3|8521.4|206
1706539200000|2024-01-29 14:40:00|8524|8523.1|8524.1|8523.2|8525|8524.1|8523.4|8522.5|196
1706539500000|2024-01-29 14:45:00|8524|8523.1|8526.6|8525.7|8526.7|8525.8|8523.5|8522.6|192
1706539800000|2024-01-29 14:50:00|8526.8|8525.9|8524.5|8523.6|8527.1|8526.2|8524.4|8523.5|133
1706540100000|2024-01-29 14:55:00|8524.4|8523.5|8525.7|8524.8|8526.4|8525.5|8524.4|8523.5|178
1706540400000|2024-01-29 15:00:00|8525.9|8525|8524.9|8524|8526.3|8525.4|8524.3|8523.4|182
1706540700000|2024-01-29 15:05:00|8525|8524.1|8526.6|8525.7|8526.6|8525.7|8524.2|8523.3|118
1706541000000|2024-01-29 15:10:00|8526.7|8525.8|8526.5|8525.6|8527.4|8526.5|8526.3|8525.4|98
1706541300000|2024-01-29 15:15:00|8526.4|8525.5|8526.6|8525.7|8526.9|8526|8524.8|8523.9|169
1706541600000|2024-01-29 15:20:00|8526.7|8525.8|8528.5|8527.6|8528.6|8527.7|8526.2|8525.3|173
1706541900000|2024-01-29 15:25:00|8528.4|8527.5|8526.8|8525.9|8528.5|8527.6|8525.5|8524.6|187
1706542200000|2024-01-29 15:30:00|8526.9|8526|8524.7|8523.8|8527.2|8526.3|8524.4|8523.5|205
1706542500000|2024-01-29 15:35:00|8524.5|8523.6|8522.6|8521.7|8525.2|8524.3|8522.4|8521.5|151
1706542800000|2024-01-29 15:40:00|8522.7|8521.8|8519.5|8518.6|8523.2|8522.3|8518.9|8518|183
1706543100000|2024-01-29 15:45:00|8519.4|8518.5|8517.6|8516.7|8520.1|8519.2|8517.1|8516.2|189
1706543400000|2024-01-29 15:50:00|8517.4|8516.5|8519|8518.1|8520.5|8519.6|8517.4|8516.5|198
1706543700000|2024-01-29 15:55:00|8519.1|8518.2|8517.4|8515.9|8521|8520.1|8516.8|8515.8|447
1706544000000|2024-01-29 16:00:00|8517.1|8516.2|8518|8517.1|8518.7|8517.8|8515.8|8514.9|342
1706544300000|2024-01-29 16:05:00|8517.7|8516.8|8517.8|8516.9|8518.9|8517.8|8517.4|8516.5|180
1706544600000|2024-01-29 16:10:00|8517.9|8517|8518.9|8518|8519.5|8518.6|8517.8|8516.9|143
1706544900000|2024-01-29 16:15:00|8519.2|8518.3|8520.5|8519.6|8520.7|8519.8|8519|8518.1|104
1706545200000|2024-01-29 16:20:00|8520.6|8519.7|8523.9|8523|8523.9|8523|8520.3|8519.4|159
1706545500000|2024-01-29 16:25:00|8524|8523.1|8523.1|8522.2|8524.1|8523.2|8523|8522.1|130
1706545800000|2024-01-29 16:30:00|8523.2|8522.3|8524.4|8523.5|8526.6|8525.7|8523.1|8522.2|149
1706546100000|2024-01-29 16:35:00|8524.3|8523.4|8523.8|8522.9|8524.4|8523.5|8523|8522.1|127
1706546400000|2024-01-29 16:40:00|8523.9|8523|8523.1|8522.2|8524.7|8523.8|8523|8522.1|102
1706546700000|2024-01-29 16:45:00|8523|8522.1|8522.1|8521.2|8523.1|8522.2|8522.1|8521.2|92
1706547000000|2024-01-29 16:50:00|8522.2|8521.3|8521.2|8520.3|8522.7|8521.8|8521|8520.1|106
1706547300000|2024-01-29 16:55:00|8521.3|8520.4|8522.6|8521.7|8523.9|8523|8521.2|8520.3|96
1706547600000|2024-01-29 17:00:00|8522.5|8521.6|8523.9|8523|8524|8523.1|8521.9|8521|116
1706547900000|2024-01-29 17:05:00|8523.8|8522.9|8524.8|8523.9|8524.9|8524|8523.8|8522.9|129
1706548200000|2024-01-29 17:10:00|8524.9|8524|8525.3|8524.4|8525.3|8524.4|8524.1|8523.2|91
1706548500000|2024-01-29 17:15:00|8525.2|8524.3|8524.3|8523.4|8525.8|8524.9|8524.2|8523.3|72
1706548800000|2024-01-29 17:20:00|8524.4|8523.5|8524.7|8523.8|8524.9|8524|8524.1|8523.2|88
1706549100000|2024-01-29 17:25:00|8524.8|8523.9|8523.8|8522.9|8525|8524.1|8523.7|8522.8|71
1706549400000|2024-01-29 17:30:00|8523.9|8523|8523.2|8522.3|8524.1|8523.2|8523.1|8522.2|68
1706549700000|2024-01-29 17:35:00|8523.3|8522.4|8523.5|8522.6|8524.3|8523.4|8523.2|8522.3|58
1706550000000|2024-01-29 17:40:00|8523.4|8522.5|8524.8|8523.9|8525|8524.1|8523.3|8522.4|72
1706550300000|2024-01-29 17:45:00|8524.7|8523.8|8525.7|8524.8|8525.7|8524.8|8524.5|8523.6|73
1706550600000|2024-01-29 17:50:00|8525.6|8524.7|8526.7|8525.8|8527|8526.1|8525.5|8524.6|79
1706550900000|2024-01-29 17:55:00|8526.8|8525.9|8524.9|8524|8527|8526.1|8524.7|8523.8|89
1706551200000|2024-01-29 18:00:00|8524.7|8523.8|8527.1|8526.2|8527.2|8526.3|8524.7|8523.8|78
1706551500000|2024-01-29 18:05:00|8527|8526.1|8527.1|8526.2|8527.2|8526.3|8526.5|8525.6|61
1706551800000|2024-01-29 18:10:00|8527|8526.1|8527.2|8526.3|8528.1|8526.9|8527|8526.1|73
1706552100000|2024-01-29 18:15:00|8527.1|8526.2|8527.4|8526.5|8527.6|8526.7|8526.9|8526|59
1706552400000|2024-01-29 18:20:00|8527.3|8526.4|8526.7|8525.8|8527.5|8526.6|8526.7|8525.8|39
1706552700000|2024-01-29 18:25:00|8526.8|8525.9|8526.4|8525.5|8526.8|8525.9|8525.8|8524.9|48
1706553000000|2024-01-29 18:30:00|8526.2|8525.3|8526.1|8525.2|8527.3|8526.4|8526|8525.1|63
1706553300000|2024-01-29 18:35:00|8526|8525.1|8526.3|8525.4|8526.5|8525.6|8525.7|8524.8|58
1706553600000|2024-01-29 18:40:00|8526.4|8525.5|8526.9|8526|8526.9|8526|8526.2|8525.3|41
1706553900000|2024-01-29 18:45:00|8526.8|8525.9|8525.8|8524.9|8526.9|8526|8525.7|8524.8|50
1706554200000|2024-01-29 18:50:00|8525.9|8525|8526|8525.1|8526.3|8525.4|8525.5|8524.6|55
1706554500000|2024-01-29 18:55:00|8526.1|8525.2|8524.8|8523.9|8526.4|8525.5|8524.7|8523.8|65
1706554800000|2024-01-29 19:00:00|8524.7|8523.8|8524.9|8524|8525.3|8524.4|8524.1|8523.2|94
1706555100000|2024-01-29 19:05:00|8525|8524.1|8526.2|8525.3|8526.2|8525.3|8524.8|8523.9|44
1706555400000|2024-01-29 19:10:00|8526.1|8525.2|8525.8|8524.9|8526.2|8525.3|8524.1|8523.2|75
1706555700000|2024-01-29 19:15:00|8525.7|8524.8|8526.2|8525.3|8526.3|8525.4|8525.4|8524.5|90
1706556000000|2024-01-29 19:20:00|8526.3|8525.4|8527.3|8526.4|8527.5|8526.6|8526.1|8525.2|46
1706556300000|2024-01-29 19:25:00|8527.2|8526.3|8527.2|8526.3|8527.6|8526.7|8527|8526.1|42
1706556600000|2024-01-29 19:30:00|8527.3|8526.4|8526.6|8525.7|8527.3|8526.4|8526.6|8525.7|61
1706556900000|2024-01-29 19:35:00|8526.5|8525.6|8525.7|8524.8|8526.5|8525.6|8525.3|8524.4|39
1706557200000|2024-01-29 19:40:00|8525.4|8524.5|8525.9|8525|8525.9|8525|8525.1|8524.2|70
1706557500000|2024-01-29 19:45:00|8526|8525.1|8525.5|8524.6|8526|8525.1|8525|8524.1|52
1706557800000|2024-01-29 19:50:00|8525.6|8524.7|8525|8524.1|8526.2|8525.3|8524.9|8524|47
1706558100000|2024-01-29 19:55:00|8524.9|8524|8524.8|8523.9|8525.5|8524.6|8524.3|8523.4|102
1706558400000|2024-01-29 20:00:00|8524.6|8523.7|8524.1|8522.6|8525.1|8524.2|8522.9|8522|252
1706558700000|2024-01-29 20:05:00|8524.2|8522.7|8524.2|8523.3|8525|8524.1|8523.6|8522.4|144
1706559000000|2024-01-29 20:10:00|8524.1|8523.2|8523.8|8522.9|8524.4|8523.5|8523.7|8522.8|91
1706559300000|2024-01-29 20:15:00|8523.6|8522.7|8525.4|8524.5|8527.1|8526.2|8523.6|8522.7|178
1706559600000|2024-01-29 20:20:00|8525.3|8524.4|8524.1|8523.2|8525.9|8525|8524.1|8523.2|195
1706559900000|2024-01-29 20:25:00|8524.2|8523.3|8524.7|8523.8|8524.8|8523.9|8523.4|8522.5|147
1706560200000|2024-01-29 20:30:00|8524.8|8523.9|8523.8|8522.9|8524.8|8523.9|8523.5|8522.6|154
1706560500000|2024-01-29 20:35:00|8523.7|8522.8|8523.2|8522.3|8523.9|8523|8522.4|8521.5|99
1706560800000|2024-01-29 20:40:00|8523.3|8522.4|8523.6|8522.7|8525|8524.1|8523.3|8522.4|103
1706561100000|2024-01-29 20:45:00|8523.5|8522.6|8523.1|8522.2|8523.8|8522.9|8522.6|8521.7|122
1706561400000|2024-01-29 20:50:00|8523|8522.1|8522.5|8521.6|8523.2|8522.3|8522.3|8521.4|62
1706561700000|2024-01-29 20:55:00|8522.4|8521.5|8521.9|8521|8523.2|8522.3|8521.8|8520.9|96
1706562000000|2024-01-29 21:00:00|8521.8|8520.9|8521.6|8520.1|8522.1|8521.2|8521.2|8520.1|92
1706562300000|2024-01-29 21:05:00|8521.7|8520.2|8522.3|8521.4|8522.8|8521.5|8521.5|8520.2|75
1706562600000|2024-01-29 21:10:00|8522.2|8521.3|8522.3|8521.4|8522.5|8521.6|8521.4|8520.5|75
1706562900000|2024-01-29 21:15:00|8522.4|8521.5|8522.5|8521.6|8522.8|8521.9|8522.2|8521.3|50
1706563200000|2024-01-29 21:20:00|8522.6|8521.7|8524|8523.1|8524.1|8523.2|8522.5|8521.6|33
1706563500000|2024-01-29 21:25:00|8523.9|8523|8524.2|8523.3|8524.5|8523.6|8523.8|8522.9|28
1706563800000|2024-01-29 21:30:00|8524.4|8523.5|8524.6|8523.7|8524.6|8523.7|8524.1|8523.2|31
1706564100000|2024-01-29 21:35:00|8524.4|8523.5|8524.3|8523.4|8525.4|8524.5|8524.2|8523.3|38
1706564400000|2024-01-29 21:40:00|8524.4|8523.5|8525.1|8523.6|8525.4|8523.9|8524.1|8523.2|35
1706564700000|2024-01-29 21:45:00|8525.2|8523.7|8525.6|8524.1|8526.1|8524.6|8525.1|8523.6|46
1706565000000|2024-01-29 21:50:00|8525.5|8524|8524.6|8523.1|8525.6|8524.1|8524.6|8523.1|62
1706565300000|2024-01-29 21:55:00|8525.1|8522.7|8528.1|8519.6|8528.3|8523.1|8524.5|8519.2|235
1706565600000|2024-01-29 22:00:00|8529.2|8517.3|8531.3|8519.4|8531.9|8520|8529.2|8517.3|30
1706565900000|2024-01-29 22:05:00|8531.4|8519.5|8528.8|8516.9|8531.6|8519.7|8528.8|8516.9|41
1706566200000|2024-01-29 22:10:00|8529.1|8517.2|8529|8517.1|8530.7|8518.8|8528.7|8516.8|39
1706566500000|2024-01-29 22:15:00|8528.9|8517|8529.7|8517.8|8529.7|8517.8|8528.5|8516.6|21
1706566800000|2024-01-29 22:20:00|8529.8|8517.9|8529.1|8517.2|8529.9|8518|8528.5|8516.6|37
1706567100000|2024-01-29 22:25:00|8529|8517.1|8529.2|8517.3|8529.7|8517.8|8528.7|8516.8|31
1706567400000|2024-01-29 22:30:00|8529|8517.1|8528.6|8516.7|8529.3|8517.4|8528.4|8516.5|53
1706567700000|2024-01-29 22:35:00|8528.5|8516.6|8529.4|8517.5|8530.7|8518.8|8527.9|8516|92
1706568000000|2024-01-29 22:40:00|8529.3|8517.4|8529.9|8518|8530|8518.1|8527.8|8515.9|112
1706568300000|2024-01-29 22:45:00|8529.3|8517.4|8528|8518.2|8530.3|8518.5|8528|8516.5|144
1706568600000|2024-01-29 22:50:00|8528.5|8518.3|8529.2|8517.3|8529.2|8518.3|8527.8|8515.9|83
1706568900000|2024-01-29 22:55:00|8529.1|8517.2|8527.9|8519.7|8530.4|8520.3|8527.6|8517.2|189
1706569200000|2024-01-29 23:00:00|8527.8|8519.5|8524.6|8522.2|8529.8|8523|8524.4|8519.4|217
1706569500000|2024-01-29 23:05:00|8524.2|8522.7|8524.6|8523.1|8524.9|8523.4|8524.1|8522.6|35
1706569800000|2024-01-29 23:10:00|8524.8|8523.3|8525.3|8523.8|8525.9|8524.4|8524.7|8523.2|31
1706570100000|2024-01-29 23:15:00|8524.9|8524|8525|8523.5|8525.4|8524|8524.5|8523.2|34
1706570400000|2024-01-29 23:20:00|8525.1|8523.6|8525.2|8523.7|8525.4|8523.9|8525|8523.5|26
1706570700000|2024-01-29 23:25:00|8525.3|8523.8|8525.4|8523.9|8526|8524.8|8525.1|8523.7|37
1706571000000|2024-01-29 23:30:00|8525.6|8524.1|8525.4|8523.9|8525.7|8524.2|8525|8523.8|33
1706571300000|2024-01-29 23:35:00|8525.5|8524|8524.6|8523.7|8525.5|8524.3|8524.5|8523.5|24
1706571600000|2024-01-29 23:40:00|8525|8524.1|8524.9|8524|8525.8|8524.5|8524.8|8523.9|28
1706571900000|2024-01-29 23:45:00|8524.8|8523.9|8524.4|8523.5|8524.8|8523.9|8523.6|8522.7|33
1706572200000|2024-01-29 23:50:00|8524.3|8523.4|8523.9|8523|8524.7|8523.6|8523.8|8522.6|42
1706572500000|2024-01-29 23:55:00|8523.8|8522.9|8522.8|8521.9|8523.8|8522.9|8522.8|8521.9|29
1706572800000|2024-01-30 00:00:00|8522.9|8522|8523.5|8522.6|8523.6|8522.7|8522.1|8521|98
1706573100000|2024-01-30 00:05:00|8523.4|8522.5|8523.3|8522.4|8524|8523|8523|8522.1|44
1706573400000|2024-01-30 00:10:00|8523.4|8522.5|8523.5|8522.6|8523.5|8522.6|8523|8522.1|30
1706573700000|2024-01-30 00:15:00|8523.4|8522.5|8523|8521.5|8523.6|8522.6|8523|8521.5|41
1706574000000|2024-01-30 00:20:00|8522.9|8521.4|8522.4|8521.5|8523.1|8522|8522.3|8521.4|41
1706574300000|2024-01-30 00:25:00|8522.3|8521.4|8523.7|8522.8|8524.1|8522.9|8522.2|8521.3|38
1706574600000|2024-01-30 00:30:00|8524|8523.1|8523.4|8522.5|8524|8523.1|8523.3|8522.4|45
1706574900000|2024-01-30 00:35:00|8523.3|8522.4|8523.3|8522.4|8523.4|8522.5|8523.2|8522.3|15
1706575200000|2024-01-30 00:40:00|8523.2|8522.3|8522.8|8521.9|8523.4|8522.5|8522.8|8521.9|76
1706575500000|2024-01-30 00:45:00|8522.9|8522|8522.6|8521.7|8523.1|8522.2|8522.3|8521.4|91
1706575800000|2024-01-30 00:50:00|8522.7|8521.8|8525|8523.5|8525.1|8523.7|8522.6|8521.7|147
1706576100000|2024-01-30 00:55:00|8524.7|8523.2|8524.5|8523.6|8525.3|8524|8524.3|8523.2|74
1706576400000|2024-01-30 01:00:00|8524.6|8523.7|8524|8523.1|8525|8524.1|8523.9|8522.8|80
1706576700000|2024-01-30 01:05:00|8524.1|8523.2|8524.4|8523.5|8525|8524.1|8524|8522.9|74
1706577000000|2024-01-30 01:10:00|8524.7|8523.8|8525.3|8524.4|8525.5|8524.6|8524.7|8523.8|48
1706577300000|2024-01-30 01:15:00|8525.2|8524.3|8525.5|8524.6|8525.8|8524.9|8525.1|8523.9|57
1706577600000|2024-01-30 01:20:00|8525.6|8524.7|8525.9|8525|8526.1|8525.2|8525.5|8524.6|74
1706577900000|2024-01-30 01:25:00|8525.8|8524.9|8526.1|8524.6|8526.3|8525.4|8525.7|8524.5|75
1706578200000|2024-01-30 01:30:00|8526|8524.5|8526.1|8525.2|8526.4|8525.5|8525.7|8524.4|63
1706578500000|2024-01-30 01:35:00|8526|8525.1|8526.1|8524.6|8526.4|8525.5|8525.7|8524.3|71
1706578800000|2024-01-30 01:40:00|8526|8524.5|8525.6|8524.7|8526.4|8525.1|8525.6|8524.4|42
1706579100000|2024-01-30 01:45:00|8525.5|8524.6|8525.2|8524.3|8525.6|8524.7|8524.8|8523.9|50
1706579400000|2024-01-30 01:50:00|8525.1|8524.2|8524.8|8523.9|8525.4|8524.5|8524.6|8523.7|49
1706579700000|2024-01-30 01:55:00|8525|8524.1|8524.6|8523.7|8525|8524.1|8524.4|8523.5|27
1706580000000|2024-01-30 02:00:00|8524.7|8523.8|8524.3|8523.4|8525.2|8524.3|8524.2|8523.3|49
1706580300000|2024-01-30 02:05:00|8524.2|8523.3|8523.6|8522.7|8524.3|8523.4|8523.6|8522.7|36
1706580600000|2024-01-30 02:10:00|8523.5|8522.6|8523.3|8522.4|8523.7|8522.8|8523.2|8522.3|14
1706580900000|2024-01-30 02:15:00|8523.4|8522.5|8523.2|8522.3|8523.6|8522.7|8523|8522.1|38
1706581200000|2024-01-30 02:20:00|8523.3|8522.4|8523.4|8522.5|8523.7|8522.8|8522.9|8522|44
1706581500000|2024-01-30 02:25:00|8523.5|8522.6|8523.3|8522.4|8523.5|8522.6|8523.2|8522.3|35
1706581800000|2024-01-30 02:30:00|8523.2|8522.3|8523.2|8522.3|8523.4|8522.5|8523|8522.1|37
1706582100000|2024-01-30 02:35:00|8523.1|8522.2|8523.6|8522.7|8523.8|8522.9|8523|8522.1|47
1706582400000|2024-01-30 02:40:00|8523.5|8522.6|8523.6|8522.7|8523.8|8522.9|8523.4|8522.5|33
1706582700000|2024-01-30 02:45:00|8523.7|8522.8|8523.7|8522.8|8523.7|8522.8|8523.4|8522.5|30
1706583000000|2024-01-30 02:50:00|8523.6|8522.7|8523.2|8522.3|8523.6|8522.7|8523.1|8522.2|19
1706583300000|2024-01-30 02:55:00|8523.3|8522.4|8524.2|8523.3|8524.3|8523.4|8523.2|8522.3|46
1706583600000|2024-01-30 03:00:00|8524.3|8523.4|8524|8523.1|8524.4|8523.5|8524|8523.1|35
1706583900000|2024-01-30 03:05:00|8524.1|8523.2|8524.4|8523.5|8524.7|8523.8|8524.1|8523.2|35
1706584200000|2024-01-30 03:10:00|8524.3|8523.4|8524.4|8523.5|8524.7|8523.8|8524.3|8523.4|18
1706584500000|2024-01-30 03:15:00|8524.3|8523.4|8523.2|8522.3|8524.3|8523.4|8523|8522.1|44
1706584800000|2024-01-30 03:20:00|8523.1|8522.2|8523.4|8522.5|8523.7|8522.8|8523|8522.1|44
1706585100000|2024-01-30 03:25:00|8523.5|8522.6|8523.2|8522.3|8523.5|8522.6|8523|8522.1|32
1706585400000|2024-01-30 03:30:00|8523.3|8522.4|8523.3|8522.4|8523.5|8522.6|8523.1|8522.2|28
1706585700000|2024-01-30 03:35:00|8523.2|8522.3|8523.8|8522.9|8524|8523.1|8523.2|8522.3|29
1706586000000|2024-01-30 03:40:00|8523.9|8523|8522.8|8521.9|8524|8523.1|8522.7|8521.8|30
1706586300000|2024-01-30 03:45:00|8523|8522.1|8523|8522.1|8523.2|8522.3|8522.9|8522|33
1706586600000|2024-01-30 03:50:00|8522.9|8522|8523.8|8522.9|8523.8|8522.9|8522.9|8522|28
1706586900000|2024-01-30 03:55:00|8523.9|8523|8523.2|8522.3|8523.9|8523|8523|8522.1|42
1706587200000|2024-01-30 04:00:00|8523.1|8522.2|8523.3|8522.4|8523.9|8523|8523.1|8522.2|76
1706587500000|2024-01-30 04:05:00|8523.2|8522.3|8522.5|8521.6|8523.3|8522.4|8522.5|8521.6|31
1706587800000|2024-01-30 04:10:00|8522.6|8521.7|8522.8|8521.9|8522.9|8522|8522.5|8521.6|23
1706588100000|2024-01-30 04:15:00|8522.7|8521.8|8522.8|8521.9|8522.9|8522|8522.6|8521.7|19
1706588400000|2024-01-30 04:20:00|8522.7|8521.8|8522.9|8522|8523.2|8522.3|8522.7|8521.8|25
1706588700000|2024-01-30 04:25:00|8523|8522.1|8522.4|8521.5|8523|8522.1|8522.4|8521.5|20
1706589000000|2024-01-30 04:30:00|8522.5|8521.6|8522.6|8521.7|8522.7|8521.8|8522.5|8521.6|18
1706589300000|2024-01-30 04:35:00|8522.5|8521.6|8522.7|8521.8|8522.8|8521.9|8522|8521.1|49
1706589600000|2024-01-30 04:40:00|8522.6|8521.7|8522.4|8521.5|8522.8|8521.9|8522.1|8521.2|38
1706589900000|2024-01-30 04:45:00|8522.3|8521.4|8521.6|8520.7|8522.3|8521.4|8521.4|8520.5|46
1706590200000|2024-01-30 04:50:00|8521.7|8520.8|8521|8520.1|8522|8521.1|8521|8520.1|61
1706590500000|2024-01-30 04:55:00|8521.1|8520.2|8521.2|8520.3|8521.2|8520.3|8520.7|8519.8|42
1706590800000|2024-01-30 05:00:00|8521.1|8520.2|8520.4|8518.9|8521.3|8520.4|8520.1|8518.8|57
1706591100000|2024-01-30 05:05:00|8520.5|8519|8519.8|8518.9|8520.8|8519.3|8519.4|8518.5|45
1706591400000|2024-01-30 05:10:00|8519.9|8519|8519.4|8518.5|8520.1|8519.1|8519.4|8518.5|33
1706591700000|2024-01-30 05:15:00|8519.5|8518.6|8520.4|8519.5|8520.4|8519.5|8519.2|8518.3|41
1706592000000|2024-01-30 05:20:00|8520.7|8519.8|8521.2|8520.3|8521.3|8520.4|8519.9|8519|71
1706592300000|2024-01-30 05:25:00|8521.3|8520.4|8519.6|8518.7|8521.3|8520.4|8519.5|8518.6|75
1706592600000|2024-01-30 05:30:00|8519.5|8518.6|8519.5|8518.6|8520.4|8519.5|8519.3|8518.4|70
1706592900000|2024-01-30 05:35:00|8519.4|8518.5|8518.8|8517.9|8519.7|8518.8|8518.8|8517.9|43
1706593200000|2024-01-30 05:40:00|8518.7|8517.8|8518.2|8517.3|8519.2|8518.3|8518.1|8517.2|39
1706593500000|2024-01-30 05:45:00|8518.1|8517.2|8518.1|8517.2|8518.3|8517.4|8517.9|8517|35
1706593800000|2024-01-30 05:50:00|8518|8517.1|8518|8517.1|8518.1|8517.2|8517.8|8516.9|28
1706594100000|2024-01-30 05:55:00|8517.9|8517|8518.3|8517.4|8518.4|8517.5|8517.9|8517|20
1706594400000|2024-01-30 06:00:00|8518.4|8517.5|8518.8|8517.9|8519.1|8518.2|8518.3|8517.4|53
1706594700000|2024-01-30 06:05:00|8518.7|8517.8|8518.6|8517.7|8518.7|8517.8|8518.3|8517.4|32
1706595000000|2024-01-30 06:10:00|8518.5|8517.6|8518.4|8517.5|8518.8|8517.9|8518.3|8517.4|35
1706595300000|2024-01-30 06:15:00|8518.5|8517.6|8519.3|8518.4|8519.4|8518.5|8518.5|8517.6|53
1706595600000|2024-01-30 06:20:00|8519.4|8518.5|8518.9|8518|8519.5|8518.6|8518.4|8517.5|63
1706595900000|2024-01-30 06:25:00|8518.8|8517.9|8518.3|8516.8|8518.8|8517.9|8517.9|8516.8|57
1706596200000|2024-01-30 06:30:00|8518.2|8516.7|8519.1|8518.2|8519.1|8518.2|8517.9|8516.4|56
1706596500000|2024-01-30 06:35:00|8519|8518.1|8519|8517.5|8519.1|8518.2|8518.7|8517.5|34
1706596800000|2024-01-30 06:40:00|8518.9|8517.4|8518.9|8518|8519.2|8518.1|8518.7|8517.3|48
1706597100000|2024-01-30 06:45:00|8519|8518.1|8517.7|8516.8|8519.9|8519|8517.4|8516.5|67
1706597400000|2024-01-30 06:50:00|8517.6|8516.7|8519.7|8518.8|8520.4|8519.3|8517.6|8516.7|94
1706597700000|2024-01-30 06:55:00|8519.8|8518.9|8520.9|8519.4|8521.2|8520.2|8519.2|8518.3|95
1706598000000|2024-01-30 07:00:00|8520.6|8519.1|8521.4|8520.5|8521.7|8520.8|8520.3|8518.8|122
1706598300000|2024-01-30 07:05:00|8521.3|8520.4|8522.5|8521.6|8523.3|8522.4|8521.2|8520.3|143
1706598600000|2024-01-30 07:10:00|8522.6|8521.7|8525|8524.1|8525.2|8524.1|8522.6|8521.7|150
1706598900000|2024-01-30 07:15:00|8524.8|8523.9|8524.5|8523.6|8525.4|8524.5|8523.6|8522.7|113
1706599200000|2024-01-30 07:20:00|8524.9|8524|8523.9|8523|8525|8524.1|8523.6|8522.7|118
1706599500000|2024-01-30 07:25:00|8524|8523.1|8522.9|8521.4|8524.2|8523.3|8522.1|8521.2|79
1706599800000|2024-01-30 07:30:00|8522.8|8521.3|8522.3|8521.4|8522.9|8521.6|8521.3|8520.4|120
1706600100000|2024-01-30 07:35:00|8522.4|8521.5|8523.8|8522.9|8524.2|8523.3|8521.1|8520.2|122
1706600400000|2024-01-30 07:40:00|8523.7|8522.8|8526.1|8525.2|8526.3|8525.4|8523.4|8522.5|190
1706600700000|2024-01-30 07:45:00|8526|8525.1|8527.3|8526.4|8527.7|8526.8|8526|8525.1|128
1706601000000|2024-01-30 07:50:00|8527.4|8526.5|8527.6|8526.7|8528.3|8527.4|8527.2|8526|129
1706601300000|2024-01-30 07:55:00|8527.7|8526.8|8525.3|8523.8|8527.8|8526.9|8525.3|8523.8|190
1706601600000|2024-01-30 08:00:00|8525.2|8523.7|8531.1|8530.2|8533.7|8532.8|8525.2|8523.7|460
1706601900000|2024-01-30 08:05:00|8531.2|8530.3|8530.6|8529.7|8532.5|8531.6|8529.7|8528.8|222
1706602200000|2024-01-30 08:10:00|8530.7|8529.8|8531.2|8530.3|8531.5|8530.6|8529.7|8528.8|218
1706602500000|2024-01-30 08:15:00|8531.1|8530.2|8531.9|8531|8533|8532.1|8530.2|8529.3|161
1706602800000|2024-01-30 08:20:00|8532|8531.1|8530.6|8529.7|8533.3|8532.4|8530.1|8529.2|211
1706603100000|2024-01-30 08:25:00|8530.3|8529.4|8527.2|8526.3|8530.8|8529.9|8526.7|8525.8|153
1706603400000|2024-01-30 08:30:00|8527.3|8526.4|8526.8|8525.9|8528.3|8527.4|8526.6|8525.7|143
1706603700000|2024-01-30 08:35:00|8526.9|8526|8528.8|8527.9|8528.8|8527.9|8524.5|8523.6|191
1706604000000|2024-01-30 08:40:00|8528.7|8527.8|8530.4|8529.5|8531|8530.1|8528.7|8527.8|130
1706604300000|2024-01-30 08:45:00|8530.5|8529.6|8529|8528.1|8531.5|8530.6|8529|8528.1|184
1706604600000|2024-01-30 08:50:00|8528.9|8528|8529.6|8528.7|8529.6|8528.7|8528.4|8527.5|110
1706604900000|2024-01-30 08:55:00|8529.5|8528.6|8529.7|8528.2|8529.8|8528.9|8528.7|8527.7|132
1706605200000|2024-01-30 09:00:00|8529.8|8528.3|8529.8|8528.9|8530.7|8529.7|8529.1|8528.1|211
1706605500000|2024-01-30 09:05:00|8529.7|8528.8|8531.9|8531|8532.2|8531.1|8528.3|8527.4|159
1706605800000|2024-01-30 09:10:00|8532|8531.1|8534.2|8533.3|8534.2|8533.3|8531.7|8530.6|138
1706606100000|2024-01-30 09:15:00|8534.3|8533.4|8535.2|8534.3|8536|8535.1|8534|8533.1|161
1706606400000|2024-01-30 09:20:00|8535.4|8534.5|8536.5|8535.6|8537.4|8536.5|8535.3|8534.4|147
1706606700000|2024-01-30 09:25:00|8536.6|8535.7|8539.3|8537.8|8539.9|8539|8536.6|8535.3|174
1706607000000|2024-01-30 09:30:00|8539.4|8537.9|8541.6|8540.7|8541.9|8541|8539.3|8537.8|135
1706607300000|2024-01-30 09:35:00|8541.5|8540.6|8540|8539.1|8541.5|8540.6|8538.5|8537.6|149
1706607600000|2024-01-30 09:40:00|8539.9|8539|8541.1|8540.2|8542|8541.1|8539.8|8538.9|132
1706607900000|2024-01-30 09:45:00|8541.2|8540.3|8540.8|8539.9|8541.2|8540.3|8539.9|8539|80
1706608200000|2024-01-30 09:50:00|8540.9|8540|8540.2|8539.3|8541.3|8540.4|8539.7|8538.8|115
1706608500000|2024-01-30 09:55:00|8540.1|8539.2|8539|8537.5|8540.7|8539.8|8538.6|8537.2|123
1706608800000|2024-01-30 10:00:00|8538.9|8537.4|8538.4|8537.5|8539.1|8537.9|8537.5|8536.6|131
1706609100000|2024-01-30 10:05:00|8538.7|8537.8|8540.7|8539.8|8540.8|8539.9|8538.4|8537.5|156
1706609400000|2024-01-30 10:10:00|8540.6|8539.7|8540.2|8539.3|8541.1|8540.2|8538.5|8537.6|139
1706609700000|2024-01-30 10:15:00|8540.3|8539.4|8540.8|8539.9|8542.6|8541.7|8539.2|8538.3|166
1706610000000|2024-01-30 10:20:00|8540.9|8540|8539.7|8538.8|8542|8541.1|8538.8|8537.9|138
1706610300000|2024-01-30 10:25:00|8539.8|8538.9|8541.5|8540|8541.7|8540.5|8538.8|8537.9|134
1706610600000|2024-01-30 10:30:00|8541.4|8539.9|8545.7|8544.8|8545.8|8544.9|8540|8539.1|149
1706610900000|2024-01-30 10:35:00|8545.8|8544.9|8547.5|8546.6|8547.8|8546.9|8544.4|8543.5|149
1706611200000|2024-01-30 10:40:00|8547.6|8546.7|8546.3|8545.4|8547.6|8546.7|8545.3|8544.4|72
1706611500000|2024-01-30 10:45:00|8546.5|8545.6|8549.2|8548.3|8549.9|8549|8546|8545.1|126
1706611800000|2024-01-30 10:50:00|8549.3|8548.4|8547.5|8546.6|8549.5|8548.6|8547.5|8546.6|114
1706612100000|2024-01-30 10:55:00|8547.7|8546.8|8548.2|8547.3|8548.9|8548|8547.4|8546.5|159
1706612400000|2024-01-30 11:00:00|8548.4|8547.5|8547.4|8546.5|8549|8548.1|8547.3|8546.4|104
1706612700000|2024-01-30 11:05:00|8547.6|8546.7|8547.5|8546.6|8549.3|8548.4|8546.9|8546|113
1706613000000|2024-01-30 11:10:00|8547.6|8546.7|8549.2|8548.3|8549.2|8548.3|8547.5|8546.6|130
1706613300000|2024-01-30 11:15:00|8549.4|8548.5|8551.2|8550.3|8551.7|8550.8|8549.4|8548.5|211
1706613600000|2024-01-30 11:20:00|8551.1|8550.2|8552.2|8551.3|8552.2|8551.3|8548.2|8547.3|125
1706613900000|2024-01-30 11:25:00|8552.1|8551.2|8552.1|8551.2|8552.8|8551.9|8551.8|8550.9|134
1706614200000|2024-01-30 11:30:00|8552.2|8551.3|8550.8|8549.9|8552.5|8551.6|8550.3|8549.4|117
1706614500000|2024-01-30 11:35:00|8550.9|8550|8553.3|8552.4|8553.9|8553|8550.5|8549.6|105
1706614800000|2024-01-30 11:40:00|8553.2|8552.3|8555.5|8554.6|8555.6|8554.7|8553|8552.1|102
1706615100000|2024-01-30 11:45:00|8555.4|8554.5|8554.4|8553.5|8555.5|8554.6|8553.9|8553|72
1706615400000|2024-01-30 11:50:00|8554.9|8554|8554.8|8553.9|8555.9|8555|8554|8553.1|96
1706615700000|2024-01-30 11:55:00|8554.7|8553.8|8552.3|8551.4|8554.7|8553.8|8551.3|8550.4|126
1706616000000|2024-01-30 12:00:00|8552.2|8551.3|8550.6|8549.7|8552.6|8551.7|8550.4|8549.5|98
1706616300000|2024-01-30 12:05:00|8550.9|8550|8552|8551.1|8552.3|8551.4|8550.6|8549.7|87
1706616600000|2024-01-30 12:10:00|8551.9|8551|8551.9|8551|8552|8551.1|8551.1|8550.2|93
1706616900000|2024-01-30 12:15:00|8552|8551.1|8550.7|8549.8|8552.9|8552|8550.4|8549.5|83
1706617200000|2024-01-30 12:20:00|8550.6|8549.7|8555.2|8554.3|8555.7|8554.8|8550.3|8549.4|127
1706617500000|2024-01-30 12:25:00|8555|8554.1|8555.6|8554.7|8556.6|8555.7|8554.8|8553.9|123
1706617800000|2024-01-30 12:30:00|8555.7|8554.8|8553.6|8552.7|8555.9|8555|8552.7|8551.8|112
1706618100000|2024-01-30 12:35:00|8553.7|8552.8|8556.9|8556|8557.6|8556.7|8553.7|8552.8|151
1706618400000|2024-01-30 12:40:00|8557|8556.1|8558.7|8557.8|8558.8|8557.9|8556.9|8556|111
1706618700000|2024-01-30 12:45:00|8558.8|8557.9|8558.5|8557.6|8559.7|8558.8|8558|8557.1|96
1706619000000|2024-01-30 12:50:00|8558.4|8557.5|8560.2|8559.3|8560.9|8560|8557.8|8556.9|146
1706619300000|2024-01-30 12:55:00|8560.3|8559.4|8560.5|8559.6|8561.3|8560.4|8559.2|8558.3|193
1706619600000|2024-01-30 13:00:00|8560.3|8559.4|8563.2|8562.3|8563.2|8562.3|8558.7|8557.8|214
1706619900000|2024-01-30 13:05:00|8562.6|8561.7|8562.9|8562|8564.8|8563.9|8562.6|8561.7|199
1706620200000|2024-01-30 13:10:00|8562.8|8561.9|8559.1|8558.2|8562.9|8562|8558.9|8558|167
1706620500000|2024-01-30 13:15:00|8559.3|8558.4|8557.9|8557|8559.4|8558.5|8557.2|8556.3|156
1706620800000|2024-01-30 13:20:00|8558.3|8557.4|8559|8558.1|8560.1|8559.2|8558.1|8557.2|161
1706621100000|2024-01-30 13:25:00|8559.1|8558.2|8559.5|8558.6|8560.5|8559.6|8559|8558.1|147
1706621400000|2024-01-30 13:30:00|8559.6|8558.7|8559|8558.1|8560.1|8559.2|8557.7|8556.8|156
1706621700000|2024-01-30 13:35:00|8559.1|8558.2|8555.5|8554.6|8559.8|8558.9|8555.5|8554.6|168
1706622000000|2024-01-30 13:40:00|8555.6|8554.7|8554.9|8554|8557.2|8556.3|8554.8|8553.9|206
1706622300000|2024-01-30 13:45:00|8554.8|8553.9|8554.2|8553.3|8555.5|8554.6|8552.2|8551.3|222
1706622600000|2024-01-30 13:50:00|8554.3|8553.4|8551.5|8550.6|8554.3|8553.4|8550.9|8550|185
1706622900000|2024-01-30 13:55:00|8551.4|8550.5|8548.7|8547.2|8551.9|8551|8548.1|8547.1|224
1706623200000|2024-01-30 14:00:00|8548.6|8547.1|8547.3|8546.4|8549.5|8548.6|8546.1|8544.6|247
1706623500000|2024-01-30 14:05:00|8547.4|8546.5|8545.3|8544.4|8548.2|8547.3|8544.3|8543.4|225
1706623800000|2024-01-30 14:10:00|8545.2|8544.3|8548.1|8547.2|8549|8548.1|8544.4|8543.5|218
1706624100000|2024-01-30 14:15:00|8548|8547.1|8550.2|8549.3|8551.1|8550.2|8547.8|8546.9|164
1706624400000|2024-01-30 14:20:00|8550.1|8549.2|8552.2|8551.3|8552.4|8551.5|8550.1|8549.2|150
1706624700000|2024-01-30 14:25:00|8552.5|8551.6|8555.1|8554.2|8556|8555.1|8550.3|8549.4|201
1706625000000|2024-01-30 14:30:00|8555|8554.1|8557|8556.1|8557.6|8556.7|8554.9|8554|249
1706625300000|2024-01-30 14:35:00|8557.1|8556.2|8559.5|8558.6|8560.7|8559.8|8556.9|8556|206
1706625600000|2024-01-30 14:40:00|8559.6|8558.7|8558.2|8557.3|8559.9|8559|8557.2|8556.3|217
1706625900000|2024-01-30 14:45:00|8558.3|8557.4|8557.9|8557|8559|8558.1|8556.6|8555.7|221
1706626200000|2024-01-30 14:50:00|8557.7|8556.8|8558.3|8557.4|8558.8|8557.9|8556.3|8555.4|239
1706626500000|2024-01-30 14:55:00|8558.4|8557.5|8561.8|8554.5|8561.8|8559.1|8557.3|8554.4|342
1706626800000|2024-01-30 15:00:00|8561.9|8555|8562.7|8561.8|8563.1|8562.2|8559.2|8549.4|727
1706627100000|2024-01-30 15:05:00|8563|8561.5|8566.4|8565.5|8566.5|8565.6|8561.6|8560.7|464
1706627400000|2024-01-30 15:10:00|8566.1|8565.2|8566.2|8565.3|8566.9|8566|8562.8|8561.9|371
1706627700000|2024-01-30 15:15:00|8566.3|8565.4|8567.7|8566.8|8567.8|8566.9|8565.1|8564.2|391
1706628000000|2024-01-30 15:20:00|8567.8|8566.9|8563.9|8563|8568.1|8567.2|8563.4|8562.5|325
1706628300000|2024-01-30 15:25:00|8563.8|8562.9|8564.2|8563.3|8564.6|8563.7|8562|8561.1|241
1706628600000|2024-01-30 15:30:00|8564.1|8563.2|8564.9|8564|8565.4|8564.5|8563.8|8562.9|213
1706628900000|2024-01-30 15:35:00|8564.8|8563.9|8564.8|8563.9|8567.2|8566.3|8564.2|8563.3|223
1706629200000|2024-01-30 15:40:00|8564.9|8564|8565.2|8564.3|8567|8566.1|8564.1|8563.2|241
1706629500000|2024-01-30 15:45:00|8565.1|8564.2|8562.9|8562|8565.3|8564.4|8562.5|8561.6|244
1706629800000|2024-01-30 15:50:00|8563|8562.1|8556.8|8555.9|8563|8562.1|8556.4|8555.5|282
1706630100000|2024-01-30 15:55:00|8556.9|8556|8556.9|8556|8559.3|8558.4|8555.9|8555|312
1706630400000|2024-01-30 16:00:00|8557|8556.1|8556.7|8555.8|8557.2|8556.3|8554.8|8553.9|300
1706630700000|2024-01-30 16:05:00|8556.6|8555.7|8558.6|8557.7|8559.6|8558.7|8556.3|8555.4|196
1706631000000|2024-01-30 16:10:00|8558.4|8557.5|8559.4|8558.5|8560.7|8559.8|8557.9|8557|213
1706631300000|2024-01-30 16:15:00|8559.5|8558.6|8560|8559.1|8561.5|8560.6|8559.2|8558.3|166
1706631600000|2024-01-30 16:20:00|8559.9|8559|8559.5|8558.6|8561.3|8560.4|8559.5|8558.6|149
1706631900000|2024-01-30 16:25:00|8559.4|8558.5|8558.4|8557.5|8561.1|8560.2|8558.4|8557.5|162
1706632200000|2024-01-30 16:30:00|8558.3|8557.4|8557|8556.1|8558.8|8557.9|8556.5|8555.6|158
1706632500000|2024-01-30 16:35:00|8557.1|8556.2|8557|8556.1|8557.3|8556.4|8555.8|8554.9|134
1706632800000|2024-01-30 16:40:00|8557.2|8556.3|8554.8|8553.9|8557.9|8557|8554.7|8553.8|132
1706633100000|2024-01-30 16:45:00|8554.7|8553.8|8552.2|8551.3|8554.8|8553.9|8552.2|8551.3|151
1706633400000|2024-01-30 16:50:00|8552.1|8551.2|8551.2|8550.3|8552.1|8551.2|8550.4|8549.5|140
1706633700000|2024-01-30 16:55:00|8551.3|8550.4|8550.1|8549.2|8552.3|8551.4|8549.9|8549|126
1706634000000|2024-01-30 17:00:00|8550.2|8549.3|8548.8|8547.9|8550.4|8549.5|8548.8|8547.9|118
1706634300000|2024-01-30 17:05:00|8548.9|8548|8547.6|8546.7|8549.5|8548.6|8547.4|8546.5|123
1706634600000|2024-01-30 17:10:00|8547.7|8546.8|8549|8548.1|8549.2|8548.3|8547.4|8546.5|80
1706634900000|2024-01-30 17:15:00|8549.1|8548.2|8549|8548.1|8549.2|8548.3|8548.1|8547.2|84
1706635200000|2024-01-30 17:20:00|8548.9|8548|8549.7|8548.8|8550.5|8549.6|8548.9|8548|80
1706635500000|2024-01-30 17:25:00|8549.6|8548.7|8548.4|8547.5|8550.5|8549.6|8548.2|8547.3|90
1706635800000|2024-01-30 17:30:00|8548.5|8547.6|8547.9|8547|8548.7|8547.8|8547.2|8546.3|87
1706636100000|2024-01-30 17:35:00|8548.1|8547.2|8547.6|8546.7|8548.2|8547.3|8547.3|8546.4|64
1706636400000|2024-01-30 17:40:00|8547.5|8546.6|8547.2|8546.3|8548.2|8547.3|8546.6|8545.7|73
1706636700000|2024-01-30 17:45:00|8547.1|8546.2|8547.5|8546.6|8547.5|8546.6|8546|8545.1|82
1706637000000|2024-01-30 17:50:00|8547.4|8546.5|8548.6|8547.7|8548.9|8548|8547.3|8546.4|98
1706637300000|2024-01-30 17:55:00|8548.7|8547.8|8547.9|8547|8548.9|8548|8547.2|8546.3|79
1706637600000|2024-01-30 18:00:00|8548|8547.1|8546.7|8545.8|8548.1|8547.2|8546.3|8545.4|93
1706637900000|2024-01-30 18:05:00|8546.6|8545.7|8546.1|8544.6|8546.6|8545.7|8545.9|8544.6|86
1706638200000|2024-01-30 18:10:00|8546.2|8544.7|8547|8546.1|8547.4|8546.1|8545.9|8544.7|74
1706638500000|2024-01-30 18:15:00|8546.9|8546|8545.4|8544.5|8547|8546.1|8545|8544.1|61
1706638800000|2024-01-30 18:20:00|8545.3|8544.4|8546.9|8546|8547.1|8546.2|8544.9|8544|56
1706639100000|2024-01-30 18:25:00|8546.8|8545.9|8548.1|8547.2|8548.1|8547.2|8546.7|8545.8|50
1706639400000|2024-01-30 18:30:00|8547.9|8547|8547.8|8546.9|8548.8|8547.9|8547.2|8546.3|67
1706639700000|2024-01-30 18:35:00|8547.7|8546.8|8548.5|8547.6|8548.5|8547.6|8547.2|8546.3|50
1706640000000|2024-01-30 18:40:00|8548.4|8547.5|8547.5|8546.6|8548.4|8547.5|8547.5|8546.6|56
1706640300000|2024-01-30 18:45:00|8547.4|8546.5|8545.4|8544.5|8547.5|8546.6|8545|8544.1|79
1706640600000|2024-01-30 18:50:00|8545.3|8544.4|8543|8542.1|8545.3|8544.4|8542.9|8542|53
1706640900000|2024-01-30 18:55:00|8542.9|8542|8542.2|8541.3|8543.1|8542.2|8541.9|8541|75
1706641200000|2024-01-30 19:00:00|8542.1|8541.2|8542.2|8541.3|8542.5|8541.6|8541.2|8540.3|64
1706641500000|2024-01-30 19:05:00|8542.3|8541.4|8543.1|8542.2|8543.5|8542.6|8542.1|8541.2|88
1706641800000|2024-01-30 19:10:00|8543|8542.1|8542.2|8541.3|8543.2|8542.3|8542|8541.1|53
1706642100000|2024-01-30 19:15:00|8542.1|8541.2|8543.4|8542.5|8543.6|8542.7|8541.9|8541|74
1706642400000|2024-01-30 19:20:00|8543.5|8542.6|8543.5|8542.6|8543.7|8542.8|8542.4|8541.5|55
1706642700000|2024-01-30 19:25:00|8543.4|8542.5|8543.5|8542.6|8544|8543.1|8543.1|8542.2|50
1706643000000|2024-01-30 19:30:00|8543.4|8542.5|8544|8543.1|8544|8543.1|8543.2|8542.3|52
1706643300000|2024-01-30 19:35:00|8544.1|8543.2|8544.2|8543.3|8544.5|8543.6|8543.5|8542.6|84
1706643600000|2024-01-30 19:40:00|8544.1|8543.2|8543.4|8542.5|8544.2|8543.3|8543.3|8542.4|51
1706643900000|2024-01-30 19:45:00|8543.5|8542.6|8544.7|8543.8|8545.2|8544.3|8543.2|8542.3|68
1706644200000|2024-01-30 19:50:00|8544.6|8543.7|8544.3|8543.4|8544.8|8543.9|8544.3|8543.4|63
1706644500000|2024-01-30 19:55:00|8544.4|8543.5|8543.4|8542.5|8544.7|8543.8|8543.1|8542.2|97
1706644800000|2024-01-30 20:00:00|8543.5|8542.6|8544.3|8543.4|8544.7|8543.8|8543.4|8542.5|84
1706645100000|2024-01-30 20:05:00|8544.4|8543.5|8544.5|8543.6|8545.3|8544.4|8544.4|8543.5|82
1706645400000|2024-01-30 20:10:00|8544.4|8543.5|8545.3|8544.4|8545.8|8544.9|8544.2|8543.3|64
1706645700000|2024-01-30 20:15:00|8545.2|8544.3|8544.9|8544|8545.2|8544.3|8544.8|8543.9|32
1706646000000|2024-01-30 20:20:00|8545|8544.1|8545.6|8544.7|8545.7|8544.8|8545|8544.1|51
1706646300000|2024-01-30 20:25:00|8545.5|8544.6|8544.2|8543.3|8545.8|8544.9|8544.1|8543.2|57
1706646600000|2024-01-30 20:30:00|8544.1|8543.2|8543.8|8542.9|8544.1|8543.2|8543.5|8542.6|40
1706646900000|2024-01-30 20:35:00|8543.7|8542.8|8543.6|8542.7|8544.3|8543.4|8543.6|8542.7|54
1706647200000|2024-01-30 20:40:00|8543.7|8542.8|8542.5|8541.6|8543.9|8543|8542.5|8541.6|51
1706647500000|2024-01-30 20:45:00|8542.4|8541.5|8542.5|8541.6|8542.6|8541.7|8542.2|8541.3|45
1706647800000|2024-01-30 20:50:00|8542.3|8541.4|8542.6|8541.7|8542.8|8541.9|8542.3|8541.4|59
1706648100000|2024-01-30 20:55:00|8542.7|8541.8|8542.2|8541.3|8542.8|8541.9|8541.9|8541|68
1706648400000|2024-01-30 21:00:00|8542.3|8541.4|8541.4|8540.5|8542.3|8541.4|8541.2|8540.3|92
1706648700000|2024-01-30 21:05:00|8541.3|8540.4|8541.4|8540.5|8541.7|8540.8|8541.2|8540.3|65
1706649000000|2024-01-30 21:10:00|8541.5|8540.6|8541.5|8540.6|8541.7|8540.8|8541.4|8540.5|27
1706649300000|2024-01-30 21:15:00|8541.6|8540.7|8541.7|8540.8|8542|8541.1|8541.3|8540|44
1706649600000|2024-01-30 21:20:00|8541.8|8540.9|8542.4|8541.5|8542.7|8541.8|8541.4|8540.5|29
1706649900000|2024-01-30 21:25:00|8542.5|8541.6|8542.4|8541.5|8543.1|8542.2|8542.2|8541|49
1706650200000|2024-01-30 21:30:00|8542.3|8541.4|8542.4|8541.5|8542.9|8542|8542.1|8541|39
1706650500000|2024-01-30 21:35:00|8542.2|8541.3|8542.4|8541.5|8542.4|8541.5|8542.1|8541.2|15
1706650800000|2024-01-30 21:40:00|8542.3|8541.4|8542.3|8541.4|8542.6|8541.7|8542.1|8541.2|35
1706651100000|2024-01-30 21:45:00|8542.5|8541|8541.6|8540.1|8542.8|8541.4|8541.4|8540|51
1706651400000|2024-01-30 21:50:00|8541.5|8540|8541|8539.5|8541.8|8540.3|8540.8|8539.3|111
1706651700000|2024-01-30 21:55:00|8541.5|8539.1|8543.1|8537.3|8543.3|8539.4|8541.1|8536.5|225
1706652000000|2024-01-30 22:00:00|8543.8|8534.8|8548.1|8536.2|8548.1|8536.2|8543.8|8532.5|51
1706652300000|2024-01-30 22:05:00|8548.7|8536.8|8545.4|8533.5|8549.3|8537.4|8545.2|8533.3|33
1706652600000|2024-01-30 22:10:00|8545.3|8533.4|8545|8533.1|8547.3|8535.4|8544.8|8532.9|54
1706652900000|2024-01-30 22:15:00|8544.9|8533|8546.2|8534.3|8546.9|8535|8543.4|8531.5|69
1706653200000|2024-01-30 22:20:00|8546.1|8534.2|8549.4|8537.5|8549.8|8537.9|8544.9|8533|79
1706653500000|2024-01-30 22:25:00|8549.2|8537.3|8547.2|8535.3|8549.3|8537.4|8547.1|8535.2|65
1706653800000|2024-01-30 22:30:00|8547.1|8535.2|8546.3|8534.4|8547.4|8535.5|8545.5|8533.6|64
1706654100000|2024-01-30 22:35:00|8546.4|8534.5|8546.3|8534.4|8546.5|8534.6|8546.1|8534.2|73
1706654400000|2024-01-30 22:40:00|8546.2|8534.3|8543.2|8531.3|8547.2|8535.3|8543.1|8531.2|100
1706654700000|2024-01-30 22:45:00|8543.1|8531.2|8543.5|8532.3|8544.4|8533|8541.7|8530.2|212
1706655000000|2024-01-30 22:50:00|8544.1|8532.2|8544|8532.5|8544.2|8533|8543.9|8532.2|66
1706655300000|2024-01-30 22:55:00|8543.9|8532.6|8542.9|8534.4|8544.6|8535.5|8541.2|8532.4|169
1706655600000|2024-01-30 23:00:00|8543|8534.5|8541.6|8539.2|8543.6|8539.2|8540.7|8534.5|240
1706655900000|2024-01-30 23:05:00|8541.1|8539.6|8541.3|8539.8|8541.4|8539.9|8540.8|8539.3|28
1706656200000|2024-01-30 23:10:00|8541.5|8540|8541.3|8539.8|8541.5|8540|8540.8|8539.3|26
1706656500000|2024-01-30 23:15:00|8541.2|8539.7|8541.6|8540.1|8541.7|8540.2|8541.1|8539.6|40
1706656800000|2024-01-30 23:20:00|8541.5|8540|8541.9|8540.4|8542.4|8540.9|8541.1|8540|33
1706657100000|2024-01-30 23:25:00|8541.8|8540.3|8541.7|8540.2|8542.2|8540.7|8541.6|8540.1|37
1706657400000|2024-01-30 23:30:00|8541.8|8540.3|8541.6|8540.1|8542|8540.9|8541.5|8540.1|35
1706657700000|2024-01-30 23:35:00|8541.7|8540.2|8541.9|8541|8542|8541|8541.5|8540|27
1706658000000|2024-01-30 23:40:00|8542|8541.1|8541.3|8540.4|8542|8541.1|8541.1|8540.2|24
1706658300000|2024-01-30 23:45:00|8541.2|8540.3|8542.1|8541.2|8542.2|8541.3|8540.9|8539.5|32
1706658600000|2024-01-30 23:50:00|8542.2|8541.3|8542.9|8541.4|8543|8541.5|8541.3|8540|47
1706658900000|2024-01-30 23:55:00|8542.8|8541.3|8541.8|8540.9|8542.9|8541.6|8541.8|8540.9|33
1706659200000|2024-01-31 00:00:00|8541.9|8541|8541.2|8539.7|8542.1|8541.2|8540.1|8538.7|101
1706659500000|2024-01-31 00:05:00|8541.3|8539.8|8542.4|8541.5|8542.6|8541.7|8540.9|8539.8|76
1706659800000|2024-01-31 00:10:00|8542.7|8541.8|8542|8541.1|8542.8|8541.9|8541.5|8540.3|66
1706660100000|2024-01-31 00:15:00|8541.9|8541|8541.8|8540.9|8542.7|8541.8|8541.6|8540.7|64
1706660400000|2024-01-31 00:20:00|8541.9|8541|8542.5|8541.6|8542.9|8541.8|8541.9|8540.9|48
1706660700000|2024-01-31 00:25:00|8542.6|8541.7|8543.3|8541.8|8543.5|8542|8542.4|8541.5|57
1706661000000|2024-01-31 00:30:00|8543.4|8541.9|8542.9|8542|8543.5|8542.5|8542.6|8541.6|98
1706661300000|2024-01-31 00:35:00|8543|8542.1|8544.3|8542.8|8544.4|8543.1|8543|8542.1|59
1706661600000|2024-01-31 00:40:00|8544.4|8542.9|8543.8|8542.9|8544.5|8543.3|8543.3|8542.4|57
1706661900000|2024-01-31 00:45:00|8544.1|8542.6|8544.1|8542.6|8544.2|8542.8|8543.6|8542.3|41
1706662200000|2024-01-31 00:50:00|8544|8542.5|8540.8|8539.9|8544.8|8543.3|8540.8|8539.9|99
1706662500000|2024-01-31 00:55:00|8540.7|8539.8|8542.6|8541.7|8543.1|8542.2|8540.7|8539.2|95
1706662800000|2024-01-31 01:00:00|8542.5|8541.6|8542.5|8541.6|8542.7|8541.8|8541.8|8540.9|69
1706663100000|2024-01-31 01:05:00|8542.6|8541.7|8542.3|8541.4|8542.6|8541.7|8542.2|8541.3|36
1706663400000|2024-01-31 01:10:00|8542.4|8541.5|8542.4|8541.5|8542.6|8541.7|8542.1|8541.2|28
1706663700000|2024-01-31 01:15:00|8542.5|8541.6|8542.3|8541.4|8542.6|8541.7|8542.2|8541.3|36
1706664000000|2024-01-31 01:20:00|8542.2|8541.3|8542.2|8541.3|8542.4|8541.5|8542.1|8541.2|36
1706664300000|2024-01-31 01:25:00|8542.3|8541.4|8543.8|8542.3|8544.3|8543.4|8542.3|8541.4|60
1706664600000|2024-01-31 01:30:00|8543.7|8542.2|8543.8|8542.9|8544.6|8543.3|8543.6|8542.1|105
1706664900000|2024-01-31 01:35:00|8544.2|8542.7|8542.9|8542|8544.3|8542.8|8542.7|8541.8|75
1706665200000|2024-01-31 01:40:00|8542.8|8541.9|8541.8|8540.9|8542.9|8542|8541.7|8540.8|47
1706665500000|2024-01-31 01:45:00|8541.7|8540.8|8539.8|8538.9|8541.9|8541|8539.7|8538.8|67
1706665800000|2024-01-31 01:50:00|8539.7|8538.8|8540.6|8539.7|8540.8|8539.9|8539.5|8538.6|65
1706666100000|2024-01-31 01:55:00|8540.7|8539.8|8539.6|8538.7|8541.1|8540|8539.1|8538.2|84
1706666400000|2024-01-31 02:00:00|8539.5|8538.6|8538.4|8536.9|8540.1|8539|8538.2|8536.7|177
1706666700000|2024-01-31 02:05:00|8538.5|8537|8537|8536.1|8538.5|8537|8536.4|8535.5|126
1706667000000|2024-01-31 02:10:00|8537.1|8536.2|8537.1|8536.2|8537.7|8536.8|8537|8536.1|106
1706667300000|2024-01-31 02:15:00|8537|8536.1|8537.4|8536.5|8537.9|8537|8536.8|8535.6|116
1706667600000|2024-01-31 02:20:00|8537.5|8536.6|8536.8|8535.9|8537.6|8536.7|8536.4|8535.5|78
1706667900000|2024-01-31 02:25:00|8536.7|8535.8|8537.4|8536.5|8537.7|8536.8|8536.5|8535.6|75
1706668200000|2024-01-31 02:30:00|8537.5|8536.6|8537|8536.1|8537.7|8536.6|8536.4|8535.5|111
1706668500000|2024-01-31 02:35:00|8536.9|8536|8536.2|8535.3|8537|8536.1|8536|8535.1|110
1706668800000|2024-01-31 02:40:00|8536.3|8535.4|8535.3|8534.4|8536.4|8535.5|8534.9|8534|120
1706669100000|2024-01-31 02:45:00|8535.4|8534.5|8535.1|8534.2|8535.6|8534.7|8535|8534.1|74
1706669400000|2024-01-31 02:50:00|8535|8534.1|8534.9|8534|8535.3|8534.4|8534.9|8534|70
1706669700000|2024-01-31 02:55:00|8535.1|8534.2|8535.4|8534.5|8535.6|8534.7|8534.9|8534|69
1706670000000|2024-01-31 03:00:00|8535.1|8534.2|8534|8533.1|8535.2|8534.3|8533.6|8532.7|90
1706670300000|2024-01-31 03:05:00|8534.1|8533.2|8535.1|8534.2|8535.2|8534.3|8534|8533.1|41
1706670600000|2024-01-31 03:10:00|8535.2|8534.3|8534.4|8533.5|8535.4|8534.5|8534.4|8533.5|58
1706670900000|2024-01-31 03:15:00|8534.3|8533.4|8534.8|8533.9|8534.8|8533.9|8534|8533.1|34
1706671200000|2024-01-31 03:20:00|8534.7|8533.8|8534.3|8533.4|8534.7|8533.8|8534.1|8533.2|51
1706671500000|2024-01-31 03:25:00|8534.2|8533.3|8534.4|8533.5|8534.4|8533.5|8533.9|8533|24
1706671800000|2024-01-31 03:30:00|8534.5|8533.6|8534.7|8533.8|8534.7|8533.8|8534.3|8533.4|45
1706672100000|2024-01-31 03:35:00|8534.8|8533.9|8534.7|8533.8|8535|8534.1|8534.6|8533.7|35
1706672400000|2024-01-31 03:40:00|8534.8|8533.9|8533.9|8533|8534.8|8533.9|8533.9|8533|23
1706672700000|2024-01-31 03:45:00|8533.8|8532.9|8533.9|8533|8533.9|8533|8533.7|8532.8|18
1706673000000|2024-01-31 03:50:00|8534|8533.1|8534.2|8533.3|8534.3|8533.4|8533.9|8533|14
1706673300000|2024-01-31 03:55:00|8534.3|8533.4|8534.7|8533.8|8534.9|8534|8534.2|8533.3|34
1706673600000|2024-01-31 04:00:00|8534.8|8533.9|8534.2|8533.3|8534.9|8534|8534.2|8533.3|78
1706673900000|2024-01-31 04:05:00|8534.1|8533.2|8534.1|8533.2|8534.4|8533.5|8534.1|8533.2|29
1706674200000|2024-01-31 04:10:00|8534.2|8533.3|8533.9|8533|8534.5|8533.3|8533.5|8532.6|33
1706674500000|2024-01-31 04:15:00|8534|8533.1|8533.7|8532.8|8534|8533.1|8533.7|8532.8|25
1706674800000|2024-01-31 04:20:00|8533.6|8532.7|8533|8532.1|8533.8|8532.9|8533|8532.1|24
1706675100000|2024-01-31 04:25:00|8532.9|8532|8533.2|8532.3|8533.3|8532.4|8532.6|8531.7|28
1706675400000|2024-01-31 04:30:00|8533.1|8532.2|8533|8532.1|8533.2|8532.3|8532.8|8531.9|24
1706675700000|2024-01-31 04:35:00|8533.1|8532.2|8533.1|8532.2|8533.1|8532.2|8532.9|8532|17
1706676000000|2024-01-31 04:40:00|8533|8532.1|8533.7|8532.8|8533.8|8532.9|8533|8532.1|18
1706676300000|2024-01-31 04:45:00|8533.6|8532.7|8533.5|8532.6|8534|8533.1|8533.5|8532.6|15
1706676600000|2024-01-31 04:50:00|8533.6|8532.7|8533.3|8532.4|8533.7|8532.8|8533.1|8532.2|18
1706676900000|2024-01-31 04:55:00|8533.4|8532.5|8533.4|8532.5|8533.8|8532.9|8533|8532.1|45
1706677200000|2024-01-31 05:00:00|8533.2|8532.3|8533.1|8532.2|8533.6|8532.7|8533.1|8532.2|39
1706677500000|2024-01-31 05:05:00|8533|8532.1|8533.7|8532.8|8533.7|8532.8|8533|8532.1|37
1706677800000|2024-01-31 05:10:00|8533.8|8532.9|8534.1|8533.2|8534.1|8533.2|8533.7|8532.8|23
1706678100000|2024-01-31 05:15:00|8534.2|8533.3|8535|8534.1|8535.1|8534.2|8534.1|8533.2|49
1706678400000|2024-01-31 05:20:00|8535.1|8534.2|8535.1|8534.2|8535.5|8534.6|8534.8|8533.9|58
1706678700000|2024-01-31 05:25:00|8534.8|8533.9|8535.8|8534.3|8535.9|8534.8|8534.8|8533.9|37
1706679000000|2024-01-31 05:30:00|8535.9|8534.4|8535.7|8534.8|8536.1|8535|8535.1|8534.2|44
1706679300000|2024-01-31 05:35:00|8535.8|8534.9|8535.6|8534.7|8536|8535.1|8535.2|8534.3|43
1706679600000|2024-01-31 05:40:00|8535.5|8534.6|8535.2|8534.3|8535.8|8534.9|8535.1|8534.2|40
1706679900000|2024-01-31 05:45:00|8535.1|8534.2|8534.7|8533.8|8535.1|8534.2|8534.6|8533.7|26
1706680200000|2024-01-31 05:50:00|8534.8|8533.9|8535.8|8534.9|8535.8|8534.9|8534.7|8533.8|29
1706680500000|2024-01-31 05:55:00|8535.7|8534.8|8535.5|8534.6|8535.9|8535|8535.4|8534.5|49
1706680800000|2024-01-31 06:00:00|8535.4|8534.5|8536|8535.1|8536.2|8535.3|8535.4|8534.5|57
1706681100000|2024-01-31 06:05:00|8536.1|8535.2|8536.6|8535.7|8536.7|8535.8|8536|8535.1|36
1706681400000|2024-01-31 06:10:00|8536.7|8535.8|8536.1|8535.2|8537|8536.1|8536.1|8535.2|56
1706681700000|2024-01-31 06:15:00|8536|8535.1|8536.5|8535.6|8537|8536.1|8536|8535.1|41
1706682000000|2024-01-31 06:20:00|8536.6|8535.7|8535.5|8534.6|8536.6|8535.7|8535.4|8534.5|42
1706682300000|2024-01-31 06:25:00|8535.1|8534.2|8535.4|8534.5|8535.4|8534.5|8534.8|8533.9|71
1706682600000|2024-01-31 06:30:00|8535.5|8534.6|8535.3|8534.4|8535.8|8534.9|8535.2|8534.3|58
1706682900000|2024-01-31 06:35:00|8535.4|8534.5|8535.4|8534.5|8536.2|8535.3|8535.1|8534.2|33
1706683200000|2024-01-31 06:40:00|8535.3|8534.4|8535.3|8534.4|8535.4|8534.5|8534.1|8533.2|59
1706683500000|2024-01-31 06:45:00|8535.4|8534.5|8536.1|8535.2|8536.3|8535.4|8534.8|8533.9|52
1706683800000|2024-01-31 06:50:00|8536.2|8535.3|8535.7|8534.8|8536.2|8535.3|8535.7|8534.8|38
1706684100000|2024-01-31 06:55:00|8535.6|8534.7|8537.2|8535.7|8537.2|8535.8|8535.4|8534.5|62
1706684400000|2024-01-31 07:00:00|8537.4|8535.9|8538.4|8537.5|8538.8|8537.9|8537.1|8535.6|128
1706684700000|2024-01-31 07:05:00|8538.3|8537.4|8537.4|8536.5|8538.4|8537.5|8536.7|8535.8|116
1706685000000|2024-01-31 07:10:00|8537.3|8536.4|8536.2|8535.3|8537.3|8536.4|8535.9|8535|112
1706685300000|2024-01-31 07:15:00|8536.3|8535.4|8536.2|8535.3|8537.1|8536.2|8536|8535.1|96
1706685600000|2024-01-31 07:20:00|8536.3|8535.4|8535.1|8534.2|8536.3|8535.4|8535|8534.1|101
1706685900000|2024-01-31 07:25:00|8535|8534.1|8535.4|8534.5|8535.5|8534.6|8534.3|8533.4|102
1706686200000|2024-01-31 07:30:00|8535.5|8534.6|8536.2|8535.3|8536.6|8535.7|8534.7|8533.8|102
1706686500000|2024-01-31 07:35:00|8535.9|8535|8535.8|8534.9|8536.4|8535.5|8535|8534.1|105
1706686800000|2024-01-31 07:40:00|8535.7|8534.8|8535.8|8534.3|8536.1|8535.2|8534.5|8533.6|111
1706687100000|2024-01-31 07:45:00|8535.2|8533.7|8530.5|8529.6|8535.2|8533.7|8528.9|8527.4|361
1706687400000|2024-01-31 07:50:00|8530.4|8529.5|8532.7|8531.8|8533|8532.1|8530.3|8529.4|196
1706687700000|2024-01-31 07:55:00|8532.6|8531.7|8534|8532.5|8535.2|8534.2|8532.6|8531.7|224
1706688000000|2024-01-31 08:00:00|8533.9|8532.4|8530.6|8529.7|8533.9|8532.4|8529.8|8528.9|356
1706688300000|2024-01-31 08:05:00|8530.7|8529.8|8529.8|8528.9|8531.4|8530.5|8528.7|8527.8|167
1706688600000|2024-01-31 08:10:00|8529.7|8528.8|8530|8529.1|8531.2|8530.3|8529.4|8528.5|161
1706688900000|2024-01-31 08:15:00|8529.8|8528.9|8529.2|8528.3|8530.5|8529.6|8528.2|8527.3|169
1706689200000|2024-01-31 08:20:00|8529.5|8528.6|8530.3|8529.4|8531.1|8530.2|8529.5|8528.6|136
1706689500000|2024-01-31 08:25:00|8530.5|8529.6|8528.5|8527.6|8531.2|8530.3|8528.5|8527.6|137
1706689800000|2024-01-31 08:30:00|8528.4|8527.5|8530.2|8529.3|8530.5|8529.6|8528.1|8527.2|218
1706690100000|2024-01-31 08:35:00|8530.3|8529.4|8528.7|8527.8|8530.5|8529.6|8528.2|8527.3|180
1706690400000|2024-01-31 08:40:00|8528.8|8527.9|8528.6|8527.7|8529.6|8528.7|8527.5|8526.6|162
1706690700000|2024-01-31 08:45:00|8528.5|8527.6|8526.3|8525.4|8528.5|8527.6|8526.1|8525.2|179
1706691000000|2024-01-31 08:50:00|8526.2|8525.3|8525.9|8524.4|8526.7|8525.8|8523.6|8522.7|137
1706691300000|2024-01-31 08:55:00|8525.8|8524.3|8525.2|8523.7|8527|8526.1|8524.3|8523.3|176
1706691600000|2024-01-31 09:00:00|8525.1|8523.6|8530.6|8529.7|8533.5|8532.6|8523.7|8522.8|483
1706691900000|2024-01-31 09:05:00|8530.8|8529.9|8537|8536.1|8537.2|8536.3|8530|8529.1|285
1706692200000|2024-01-31 09:10:00|8536.9|8536|8538.6|8537.7|8539.5|8538.6|8536.5|8535.6|244
1706692500000|2024-01-31 09:15:00|8538.5|8537.6|8539.7|8538.8|8540.5|8539.6|8537.5|8536.6|275
1706692800000|2024-01-31 09:20:00|8539.6|8538.7|8539.7|8538.8|8540.5|8539.6|8539.3|8538.4|171
1706693100000|2024-01-31 09:25:00|8539.6|8538.7|8543.2|8542.3|8543.4|8542.5|8539.4|8538.5|184
1706693400000|2024-01-31 09:30:00|8543.3|8542.4|8543.2|8542.3|8544.4|8543.5|8541.9|8541|217
1706693700000|2024-01-31 09:35:00|8543|8542.1|8541.7|8540.8|8543.3|8542.4|8540.4|8539.5|167
1706694000000|2024-01-31 09:40:00|8541.8|8540.9|8541.1|8540.2|8541.9|8541|8540.3|8539.4|133
1706694300000|2024-01-31 09:45:00|8541.2|8540.3|8541.5|8540.6|8544.2|8543.3|8541|8540|137
1706694600000|2024-01-31 09:50:00|8541.4|8540.5|8540.7|8539.8|8542|8541.1|8540.3|8539.4|169
1706694900000|2024-01-31 09:55:00|8540.8|8539.9|8542.6|8541.1|8543.2|8542.3|8540.6|8539.7|240
1706695200000|2024-01-31 10:00:00|8542.8|8541.3|8545.5|8544.6|8545.5|8544.6|8542.6|8541.1|130
1706695500000|2024-01-31 10:05:00|8545.4|8544.5|8543.8|8542.9|8545.8|8544.9|8543.6|8542.7|142
1706695800000|2024-01-31 10:10:00|8543.7|8542.8|8545.1|8544.2|8546|8545.1|8543.7|8542.8|149
1706696100000|2024-01-31 10:15:00|8545.2|8544.3|8545.2|8544.3|8545.8|8544.9|8544.3|8543.4|124
1706696400000|2024-01-31 10:20:00|8545.3|8544.4|8543.3|8542.4|8545.6|8544.7|8542.3|8541.4|133
1706696700000|2024-01-31 10:25:00|8543.4|8542.5|8546.1|8545.2|8546.3|8545.4|8542.7|8541.8|120
1706697000000|2024-01-31 10:30:00|8546|8545.1|8547.3|8546.4|8548.2|8547.3|8545.7|8544.7|154
1706697300000|2024-01-31 10:35:00|8547.4|8546.5|8547|8546.1|8547.6|8546.7|8545.7|8544.8|117
1706697600000|2024-01-31 10:40:00|8547.1|8546.2|8545.4|8544.5|8548.4|8547.5|8544.8|8543.7|126
1706697900000|2024-01-31 10:45:00|8545.5|8544.6|8544.7|8543.8|8547.2|8546.2|8544.7|8543.8|137
1706698200000|2024-01-31 10:50:00|8544.8|8543.9|8542.9|8542|8544.9|8544|8542.1|8541.2|142
1706698500000|2024-01-31 10:55:00|8542.8|8541.9|8544.9|8543.4|8545.1|8543.6|8542.3|8541.4|130
1706698800000|2024-01-31 11:00:00|8545.1|8543.6|8544|8543.1|8546|8545.1|8543.9|8543|117
1706699100000|2024-01-31 11:05:00|8543.9|8543|8544.9|8544|8545.8|8544.9|8543.4|8542.5|130
1706699400000|2024-01-31 11:10:00|8544.8|8543.9|8546|8545.1|8546.3|8545.4|8544.6|8543.7|138
1706699700000|2024-01-31 11:15:00|8546.1|8545.2|8547.2|8546.3|8547.2|8546.3|8545.3|8544.4|144
1706700000000|2024-01-31 11:20:00|8547.3|8546.4|8547.4|8546.5|8548.1|8547.2|8546.5|8545.6|105
1706700300000|2024-01-31 11:25:00|8547.2|8546.3|8547.3|8546.4|8547.5|8546.6|8546.1|8545.2|83
1706700600000|2024-01-31 11:30:00|8547.4|8546.5|8547.1|8546.2|8547.9|8547|8546.7|8545.8|97
1706700900000|2024-01-31 11:35:00|8547|8546.1|8545.7|8544.8|8547.4|8546.5|8545.3|8544.4|80
1706701200000|2024-01-31 11:40:00|8545.6|8544.7|8544.4|8543.5|8545.7|8544.8|8543.9|8543|109
1706701500000|2024-01-31 11:45:00|8543.7|8542.8|8545|8544.1|8545.9|8545|8543.7|8542.8|115
1706701800000|2024-01-31 11:50:00|8544.9|8544|8545.5|8544.6|8546.1|8545.2|8544.5|8543.6|98
1706702100000|2024-01-31 11:55:00|8545.4|8544.5|8545.7|8544.8|8545.7|8544.8|8544.7|8543.7|113
1706702400000|2024-01-31 12:00:00|8545.8|8544.9|8545.2|8544.3|8547.3|8546.4|8545|8544.1|128
1706702700000|2024-01-31 12:05:00|8545.1|8543.7|8543.8|8542.9|8545.1|8543.8|8543.5|8542.6|106
1706703000000|2024-01-31 12:10:00|8543.9|8543|8543.5|8542.6|8544.8|8543.9|8542.8|8541.9|90
1706703300000|2024-01-31 12:15:00|8543.4|8542.5|8543.1|8542.2|8544.3|8543.4|8542.9|8542|71
1706703600000|2024-01-31 12:20:00|8543|8542.1|8543.1|8542.2|8543.4|8542.5|8542.2|8541.3|114
1706703900000|2024-01-31 12:25:00|8543|8542.1|8543.8|8542.9|8544.6|8543.7|8542.8|8541.9|91
1706704200000|2024-01-31 12:30:00|8543.9|8543|8545.3|8544.4|8545.4|8544.5|8543.8|8542.9|113
1706704500000|2024-01-31 12:35:00|8545.2|8544.3|8545.3|8544.4|8545.9|8545|8544.8|8543.9|113
1706704800000|2024-01-31 12:40:00|8545.4|8544.5|8544.9|8544|8545.6|8544.7|8543.4|8542.5|122
1706705100000|2024-01-31 12:45:00|8545|8544.1|8544|8543.1|8545.6|8544.7|8543.7|8542.8|156
1706705400000|2024-01-31 12:50:00|8543.9|8543|8544.1|8543.2|8545.1|8544.2|8543.5|8542.6|157
1706705700000|2024-01-31 12:55:00|8544.2|8543.3|8544.3|8542.8|8544.8|8543.9|8543.5|8542.4|133
1706706000000|2024-01-31 13:00:00|8544.5|8542.7|8544.1|8543.2|8544.6|8543.2|8543.2|8541.9|213
1706706300000|2024-01-31 13:05:00|8544|8543.1|8543.7|8542.8|8544.2|8543.3|8543.2|8542.3|107
1706706600000|2024-01-31 13:10:00|8543.6|8542.7|8545.7|8540.6|8545.8|8542.9|8542.2|8540.1|193
1706706900000|2024-01-31 13:15:00|8545.5|8540.8|8543.7|8542.8|8547.6|8543.9|8541.7|8538.2|426
1706707200000|2024-01-31 13:20:00|8543.6|8542.7|8544.6|8543.7|8546.6|8545.7|8543.1|8542.2|297
1706707500000|2024-01-31 13:25:00|8544.4|8543.5|8546.6|8543.1|8546.6|8544.2|8543.3|8542.4|210
1706707800000|2024-01-31 13:30:00|8546.1|8543.3|8545|8544.1|8548.8|8545.1|8542.9|8539.4|601
1706708100000|2024-01-31 13:35:00|8545.1|8544.2|8544.4|8543.5|8545.8|8544.9|8543.4|8542.5|336
1706708400000|2024-01-31 13:40:00|8544.6|8543.7|8544.8|8543.9|8545.4|8544.5|8542.7|8541.8|257
1706708700000|2024-01-31 13:45:00|8544.9|8544|8545.5|8544.6|8547.8|8546.9|8544.5|8543.6|233
1706709000000|2024-01-31 13:50:00|8545.4|8544.5|8545.4|8544.5|8545.6|8544.7|8544.7|8543.8|182
1706709300000|2024-01-31 13:55:00|8545.3|8544.4|8546.1|8545.2|8547.3|8546.4|8545.1|8544.2|202
1706709600000|2024-01-31 14:00:00|8546|8545.1|8546.4|8545.5|8547.1|8546.2|8545.1|8544.2|224
1706709900000|2024-01-31 14:05:00|8546.3|8545.4|8546.3|8545.4|8547.7|8546.8|8545.4|8544.5|219
1706710200000|2024-01-31 14:10:00|8546.2|8545.3|8545.1|8544.2|8546.2|8545.3|8544.5|8543.6|241
1706710500000|2024-01-31 14:15:00|8545.2|8544.3|8546.2|8545.3|8546.3|8545.4|8543.8|8542.9|229
1706710800000|2024-01-31 14:20:00|8546.4|8545.5|8545.9|8545|8546.8|8545.9|8545|8544.1|148
1706711100000|2024-01-31 14:25:00|8545.7|8544.8|8544.8|8543.9|8546.4|8545.5|8544.5|8543.6|161
1706711400000|2024-01-31 14:30:00|8544.9|8544|8544.4|8543.5|8546.1|8545.2|8542.7|8541.6|355
1706711700000|2024-01-31 14:35:00|8544.3|8543.4|8546.9|8546|8548.2|8547.3|8544.2|8543.3|344
1706712000000|2024-01-31 14:40:00|8547|8546.1|8543.3|8541.8|8547.3|8546.4|8543.2|8541.7|293
1706712300000|2024-01-31 14:45:00|8543.2|8541.7|8538.8|8537.9|8543.8|8542.6|8536.8|8535.9|437
1706712600000|2024-01-31 14:50:00|8538.7|8537.8|8541.1|8540.2|8541.1|8540.2|8537.7|8536.8|386
1706712900000|2024-01-31 14:55:00|8541.2|8540.3|8541.3|8540.4|8544|8543.1|8541|8540.1|378
1706713200000|2024-01-31 15:00:00|8541.2|8540.3|8536.9|8536|8541.5|8540.6|8536.4|8535.5|372
1706713500000|2024-01-31 15:05:00|8536.8|8535.9|8534.4|8533.5|8538.2|8537.3|8534.4|8533.5|331
1706713800000|2024-01-31 15:10:00|8534.5|8533.6|8536.5|8535.6|8537|8536.1|8533.9|8533|300
1706714100000|2024-01-31 15:15:00|8536.6|8535.7|8536.1|8535.2|8537.1|8536.2|8534.2|8533.3|338
1706714400000|2024-01-31 15:20:00|8536|8535.1|8533.3|8532.4|8538|8537.1|8532.6|8531.7|315
1706714700000|2024-01-31 15:25:00|8533.2|8532.3|8531.7|8530.8|8533.8|8532.9|8530.1|8529.2|237
1706715000000|2024-01-31 15:30:00|8531.5|8530.6|8530.6|8529.7|8532.2|8531.2|8528.4|8527.5|378
1706715300000|2024-01-31 15:35:00|8530.5|8529.6|8528.9|8528|8531.7|8530.8|8528.7|8527.8|312
1706715600000|2024-01-31 15:40:00|8529|8528.1|8528.6|8527.7|8529.1|8528.2|8526.5|8525.6|315
1706715900000|2024-01-31 15:45:00|8528.7|8527.8|8529.2|8528.3|8531.4|8530|8527|8526.1|346
1706716200000|2024-01-31 15:50:00|8529.3|8528.4|8530.5|8529.6|8532.9|8532|8527.3|8525.8|439
1706716500000|2024-01-31 15:55:00|8530.4|8529.5|8530.7|8529.8|8532.3|8531.4|8529.5|8528.6|528
1706716800000|2024-01-31 16:00:00|8530.8|8529.9|8532.2|8531.3|8532.7|8531.8|8529.7|8528.8|562
1706717100000|2024-01-31 16:05:00|8532.3|8531.4|8534.1|8533.2|8534.8|8533.9|8531.6|8530.7|279
1706717400000|2024-01-31 16:10:00|8534.2|8533.3|8533.2|8532.3|8535.8|8534.6|8533.2|8531.9|326
1706717700000|2024-01-31 16:15:00|8533|8532.1|8531.2|8530.3|8534.8|8533.5|8531.2|8530.3|213
1706718000000|2024-01-31 16:20:00|8531.1|8530.2|8531.5|8530.6|8532.3|8531.4|8530.8|8529.9|262
1706718300000|2024-01-31 16:25:00|8531.6|8530.7|8531.9|8531|8532.2|8531.3|8530.1|8529.2|232
1706718600000|2024-01-31 16:30:00|8532|8531.1|8531.1|8530.2|8532.1|8531.2|8529.7|8528.8|255
1706718900000|2024-01-31 16:35:00|8531.2|8530.3|8527.5|8526.6|8531.7|8530.8|8527.4|8526.5|256
1706719200000|2024-01-31 16:40:00|8527.6|8526.7|8530|8529.1|8530.1|8529.2|8527.5|8526.6|173
1706719500000|2024-01-31 16:45:00|8530.1|8529.2|8527.4|8526.5|8530.6|8529.7|8527.4|8526.5|230
1706719800000|2024-01-31 16:50:00|8527.3|8526.4|8528.8|8527.9|8530.1|8529.2|8527.2|8526.3|179
1706720100000|2024-01-31 16:55:00|8528.9|8528|8526.2|8525.3|8529.7|8528.8|8526.1|8525.2|160
1706720400000|2024-01-31 17:00:00|8526.3|8525.4|8528.2|8527.3|8528.5|8527.6|8525.4|8524.5|155
1706720700000|2024-01-31 17:05:00|8528.1|8527.2|8526|8525.1|8528.1|8527.2|8525.7|8524.8|109
1706721000000|2024-01-31 17:10:00|8525.9|8525|8526.3|8525.4|8527|8526.1|8525.5|8524.6|141
1706721300000|2024-01-31 17:15:00|8526.4|8525.5|8527.6|8526.7|8527.9|8527|8526.1|8525.2|108
1706721600000|2024-01-31 17:20:00|8527.5|8526.6|8529.6|8528.7|8529.8|8528.9|8527.5|8526.6|145
1706721900000|2024-01-31 17:25:00|8529.7|8528.8|8529.2|8527.7|8530.3|8529.4|8528.3|8527.4|153
1706722200000|2024-01-31 17:30:00|8528.9|8528|8528.8|8527.9|8529.7|8528.8|8528.5|8527.6|116
1706722500000|2024-01-31 17:35:00|8528.7|8527.8|8529.3|8528.4|8530.1|8529.2|8528.6|8527.7|86
1706722800000|2024-01-31 17:40:00|8529.2|8528.3|8527.5|8526.6|8529.3|8528.4|8527.2|8526.3|113
1706723100000|2024-01-31 17:45:00|8527.6|8526.7|8530.1|8529.2|8530.5|8529.6|8527.6|8526.7|131
1706723400000|2024-01-31 17:50:00|8530.2|8529.3|8531.9|8531|8532|8531|8530|8529.1|118
1706723700000|2024-01-31 17:55:00|8531.8|8530.9|8531.3|8530.4|8532.6|8531.7|8531|8530.1|92
1706724000000|2024-01-31 18:00:00|8531.2|8530.3|8531.7|8530.8|8531.9|8531|8530.8|8529.9|95
1706724300000|2024-01-31 18:05:00|8531.6|8530.7|8532.6|8531.7|8533.3|8532.4|8531.6|8530.7|119
1706724600000|2024-01-31 18:10:00|8532.7|8531.8|8531|8530.1|8532.7|8531.8|8530.7|8529.8|102
1706724900000|2024-01-31 18:15:00|8530.9|8530|8531.4|8530.5|8531.9|8531|8530.5|8529.6|96
1706725200000|2024-01-31 18:20:00|8531.3|8530.4|8531.2|8530.3|8533|8532.1|8530.9|8530|136
1706725500000|2024-01-31 18:25:00|8531.1|8530.2|8532|8531.1|8532.6|8531.7|8531.1|8530.2|127
1706725800000|2024-01-31 18:30:00|8531.8|8530.9|8531.7|8530.8|8532.4|8531.5|8531.2|8530.3|127
1706726100000|2024-01-31 18:35:00|8531.8|8530.9|8531.2|8530.3|8532.3|8531.4|8530.5|8529.6|98
1706726400000|2024-01-31 18:40:00|8531.1|8530.2|8531.2|8530.3|8531.6|8530.7|8530.1|8529.2|74
1706726700000|2024-01-31 18:45:00|8531.1|8530.2|8530|8529.1|8531.1|8530.2|8529.3|8528.4|98
1706727000000|2024-01-31 18:50:00|8530.1|8529.2|8530.2|8529.3|8530.7|8529.5|8529|8527.7|101
1706727300000|2024-01-31 18:55:00|8530.3|8529.4|8533.5|8522.5|8535.8|8529.5|8527.7|8521.9|395
1706727600000|2024-01-31 19:00:00|8534.7|8523.7|8527.5|8526|8537.2|8529.2|8526.3|8516.9|1447
1706727900000|2024-01-31 19:05:00|8527.4|8525.9|8529|8527.5|8529.9|8528.4|8523.8|8522.3|904
1706728200000|2024-01-31 19:10:00|8529.2|8527.7|8529.7|8528.2|8530.2|8528.7|8528.4|8526.9|572
1706728500000|2024-01-31 19:15:00|8529.8|8528.3|8531|8529.5|8531.2|8529.7|8529.2|8527.7|524
1706728800000|2024-01-31 19:20:00|8530.9|8529.4|8532.3|8530.8|8532.9|8531.4|8530.8|8529.3|447
1706729100000|2024-01-31 19:25:00|8532.4|8530.9|8532|8530.5|8532.9|8531.4|8531.6|8530.1|411
1706729400000|2024-01-31 19:30:00|8532.1|8530.6|8530.3|8528.8|8532.1|8530.6|8529.1|8527.6|744
1706729700000|2024-01-31 19:35:00|8530.4|8528.9|8529.7|8528.2|8531.4|8529.9|8527.6|8526.1|946
1706730000000|2024-01-31 19:40:00|8529.8|8528.3|8529.3|8527.8|8530.9|8529.4|8528.4|8526.9|809
1706730300000|2024-01-31 19:45:00|8529.4|8527.9|8529.5|8528|8530|8528.5|8527.6|8526.1|620
1706730600000|2024-01-31 19:50:00|8529.6|8528.1|8528.2|8526.7|8531|8529.5|8527.4|8525.9|575
1706730900000|2024-01-31 19:55:00|8528.3|8526.8|8528.6|8527.1|8529.1|8527.6|8527.1|8525.6|539
1706731200000|2024-01-31 20:00:00|8528.7|8527.2|8525.7|8524.2|8531|8529.5|8524.8|8523.3|902
1706731500000|2024-01-31 20:05:00|8525.5|8524|8527.2|8525.7|8528.1|8526.6|8525.4|8523.9|1034
1706731800000|2024-01-31 20:10:00|8527.1|8525.6|8528.5|8527|8529.3|8527.8|8526|8524.5|962
1706732100000|2024-01-31 20:15:00|8528.6|8527.1|8531.2|8529.7|8531.3|8529.8|8527.8|8526.3|640
1706732400000|2024-01-31 20:20:00|8531.3|8529.8|8532.4|8530.9|8533.4|8531.9|8530.9|8529.4|566
1706732700000|2024-01-31 20:25:00|8532.3|8530.8|8531|8529.5|8533.5|8532|8530.9|8529.4|436
1706733000000|2024-01-31 20:30:00|8531.1|8529.6|8528.7|8527.2|8531.1|8529.6|8527.8|8526.3|436
1706733300000|2024-01-31 20:35:00|8528.8|8527.3|8530.1|8528.6|8530.4|8528.9|8528.2|8526.7|396
1706733600000|2024-01-31 20:40:00|8530|8528.5|8529.4|8527.9|8531|8529.5|8529.4|8527.9|379
1706733900000|2024-01-31 20:45:00|8529.2|8527.7|8529.2|8527.7|8530.8|8529.3|8528.6|8527.1|275
1706734200000|2024-01-31 20:50:00|8529.3|8527.8|8529.1|8527.6|8529.6|8528.1|8528|8526.5|286
1706734500000|2024-01-31 20:55:00|8529|8527.5|8528.4|8526.9|8529.1|8527.6|8528.1|8526.6|275
1706734800000|2024-01-31 21:00:00|8528|8526.5|8526.1|8524.6|8528.3|8526.8|8525.6|8524.1|242
1706735100000|2024-01-31 21:05:00|8526.2|8524.7|8527.6|8526.1|8527.7|8526.2|8525.4|8523.9|225
1706735400000|2024-01-31 21:10:00|8527.7|8526.2|8526.1|8524.6|8528.9|8527.4|8525.7|8524.2|172
1706735700000|2024-01-31 21:15:00|8526.2|8524.7|8528.7|8527.2|8529.2|8527.7|8526.1|8524.6|172
1706736000000|2024-01-31 21:20:00|8528.9|8527.4|8526.3|8524.8|8529.1|8527.6|8525.7|8524.2|194
1706736300000|2024-01-31 21:25:00|8526.4|8524.9|8526.9|8525.4|8527.6|8526.1|8526.1|8524.6|152
1706736600000|2024-01-31 21:30:00|8526.8|8525.3|8526.6|8525.1|8527.3|8525.8|8526|8524.5|146
1706736900000|2024-01-31 21:35:00|8526.7|8525.2|8529|8527.5|8529.7|8528.2|8526.3|8524.8|175
1706737200000|2024-01-31 21:40:00|8528.9|8527.4|8526.6|8525.1|8529.2|8527.7|8526.6|8525.1|135
1706737500000|2024-01-31 21:45:00|8526.7|8525.2|8527.2|8525.7|8527.6|8526.1|8526|8524.5|144
1706737800000|2024-01-31 21:50:00|8527.1|8525.6|8528|8526.5|8528|8526.5|8526.1|8524.6|254
1706738100000|2024-01-31 21:55:00|8528.3|8525.9|8528.3|8523.2|8528.9|8526.2|8527.2|8521.6|431
1706738400000|2024-01-31 22:00:00|8533.3|8522.5|8538.7|8526.8|8538.7|8526.8|8530.8|8518.9|37
1706738700000|2024-01-31 22:05:00|8538.8|8526.9|8535.6|8523.7|8538.8|8526.9|8535.4|8523.5|36
1706739000000|2024-01-31 22:10:00|8535.5|8523.6|8537.2|8525.3|8538|8526.1|8535|8523.1|96
1706739300000|2024-01-31 22:15:00|8537.4|8525.5|8537.6|8525.7|8539.6|8527.7|8537.4|8525.5|79
1706739600000|2024-01-31 22:20:00|8537.5|8525.6|8537.3|8525.4|8537.5|8525.6|8536.8|8524.9|61
1706739900000|2024-01-31 22:25:00|8537.2|8525.3|8535.4|8523.5|8537.3|8525.4|8535.1|8523.2|41
1706740200000|2024-01-31 22:30:00|8535.3|8523.4|8535.3|8523.4|8535.7|8523.8|8534.9|8523|51
1706740500000|2024-01-31 22:35:00|8535.2|8523.3|8537.3|8525.4|8537.3|8525.4|8535.2|8523.3|31
1706740800000|2024-01-31 22:40:00|8537.2|8525.3|8535.7|8523.8|8537.3|8525.4|8535.7|8523.8|87
1706741100000|2024-01-31 22:45:00|8534.5|8522.6|8533.3|8521.4|8535.1|8523.2|8532.7|8520.8|259
1706741400000|2024-01-31 22:50:00|8533.4|8521.5|8533.2|8521.3|8533.9|8522|8532|8520.1|299
1706741700000|2024-01-31 22:55:00|8533.1|8521.2|8526.9|8521.6|8533.5|8522.4|8525.7|8518.4|163
1706742000000|2024-01-31 23:00:00|8527|8519.2|8526.4|8524|8529.4|8524.2|8525.9|8517.6|266
1706742300000|2024-01-31 23:05:00|8525.9|8524.4|8526.4|8524.9|8526.8|8525.3|8525.6|8524.1|38
1706742600000|2024-01-31 23:10:00|8526.3|8524.8|8525.2|8523.7|8526.4|8524.9|8525.2|8523.7|28
1706742900000|2024-01-31 23:15:00|8525.1|8523.6|8524.5|8523.6|8525.4|8523.9|8524.5|8523.1|30
1706743200000|2024-01-31 23:20:00|8525.5|8524|8524.1|8522.6|8525.6|8524.1|8524|8522.5|48
1706743500000|2024-01-31 23:25:00|8524.2|8522.7|8524.1|8523.2|8524.9|8523.4|8524|8522.7|26
1706743800000|2024-01-31 23:30:00|8524.4|8522.9|8523|8522.1|8524.4|8523.2|8523|8521.6|39
1706744100000|2024-01-31 23:35:00|8523.3|8521.8|8523.1|8521.6|8523.5|8522.3|8522.8|8521.6|26
1706744400000|2024-01-31 23:40:00|8523.2|8521.7|8522.4|8521.5|8523.4|8522.1|8522.4|8521.5|34
1706744700000|2024-01-31 23:45:00|8522.5|8521.6|8522.9|8522|8523.2|8522|8522.4|8521.2|21
1706745000000|2024-01-31 23:50:00|8522.8|8521.9|8522.7|8521.2|8523.1|8521.9|8522.2|8521|37
1706745300000|2024-01-31 23:55:00|8522.8|8521.3|8521.5|8520.6|8523.2|8521.7|8521.4|8520.5|69
1706745600000|2024-02-01 00:00:00|8521.6|8520.7|8522.8|8521.9|8522.9|8521.9|8521.2|8520|61
1706745900000|2024-02-01 00:05:00|8522.7|8521.8|8522.7|8521.2|8523.8|8522.3|8522.5|8521.2|73
1706746200000|2024-02-01 00:10:00|8522.8|8521.3|8522|8521.1|8522.9|8521.5|8521.9|8520.8|80
1706746500000|2024-02-01 00:15:00|8522.1|8521.2|8522.5|8521|8522.8|8521.4|8521.9|8520.7|79
1706746800000|2024-02-01 00:20:00|8522.6|8521.1|8523.2|8521.7|8523.4|8521.9|8522.3|8521|79
1706747100000|2024-02-01 00:25:00|8523.3|8521.8|8524.3|8522.8|8524.4|8522.9|8523.1|8521.8|54
1706747400000|2024-02-01 00:30:00|8524.2|8522.7|8524.3|8523.4|8524.6|8523.4|8523.3|8522.3|75
1706747700000|2024-02-01 00:35:00|8524.4|8523.5|8524|8523.1|8525|8524.1|8523.4|8522.5|97
1706748000000|2024-02-01 00:40:00|8524.1|8523.2|8524.1|8523.2|8524.9|8524|8523.5|8522.6|94
1706748300000|2024-02-01 00:45:00|8524|8523.1|8524.1|8523.2|8525.3|8524.4|8523.9|8523|67
1706748600000|2024-02-01 00:50:00|8524|8523.1|8524.3|8523.4|8525.5|8524.3|8523.9|8523|98
1706748900000|2024-02-01 00:55:00|8524.2|8523.3|8522.2|8521.3|8524.3|8523.4|8522.2|8521.3|104
1706749200000|2024-02-01 01:00:00|8522.3|8521.4|8523.6|8522.7|8523.9|8523|8522.2|8521.3|86
1706749500000|2024-02-01 01:05:00|8523.5|8522.6|8525.5|8524.6|8525.6|8524.7|8523.4|8522.5|91
1706749800000|2024-02-01 01:10:00|8525.4|8524.5|8525.6|8524.7|8525.7|8524.8|8524.2|8523.3|86
1706750100000|2024-02-01 01:15:00|8525.5|8524.6|8526.7|8525.2|8527.7|8526.8|8525.5|8524.6|98
1706750400000|2024-02-01 01:20:00|8526.9|8525.4|8526.7|8525.8|8527.1|8526|8526.2|8525.1|61
1706750700000|2024-02-01 01:25:00|8526.6|8525.7|8526.8|8525.9|8526.9|8526|8526.4|8525.5|55
1706751000000|2024-02-01 01:30:00|8526.9|8526|8526.9|8526|8527.2|8526.3|8526.4|8525.5|64
1706751300000|2024-02-01 01:35:00|8526.8|8525.9|8526.2|8525.3|8527|8526.1|8526.2|8525.3|67
1706751600000|2024-02-01 01:40:00|8526.3|8525.4|8527.2|8525.7|8527.2|8526.2|8526.2|8525.3|49
1706751900000|2024-02-01 01:45:00|8527.3|8525.8|8525.9|8524.4|8527.3|8526.2|8525.3|8524.2|80
1706752200000|2024-02-01 01:50:00|8525.6|8524.7|8525|8524.1|8526|8524.9|8524.9|8524|69
1706752500000|2024-02-01 01:55:00|8525.1|8524.2|8525.1|8524.2|8525.2|8524.3|8524.3|8523.4|67
1706752800000|2024-02-01 02:00:00|8525.2|8524.3|8525.1|8524.2|8525.3|8524.4|8525|8524.1|44
1706753100000|2024-02-01 02:05:00|8525|8524.1|8523.3|8522.4|8525.1|8524.2|8522.9|8521.7|90
1706753400000|2024-02-01 02:10:00|8523.2|8522.3|8522.6|8521.7|8523.5|8522.4|8522.4|8521.5|65
1706753700000|2024-02-01 02:15:00|8522.7|8521.8|8523.5|8522|8523.9|8523|8522.2|8521.3|89
1706754000000|2024-02-01 02:20:00|8523.7|8522.2|8523.4|8521.9|8523.7|8522.6|8522.8|8521.7|103
1706754300000|2024-02-01 02:25:00|8523.5|8522|8523.1|8522.2|8523.5|8522.4|8522.9|8522|58
1706754600000|2024-02-01 02:30:00|8523|8522.1|8522.9|8522|8523.5|8522.6|8522.8|8521.9|41
1706754900000|2024-02-01 02:35:00|8522.8|8521.9|8523|8522.1|8523.1|8522.2|8522.5|8521.6|32
1706755200000|2024-02-01 02:40:00|8523.1|8522.2|8523.8|8522.9|8523.9|8523|8523.1|8521.9|72
1706755500000|2024-02-01 02:45:00|8523.7|8522.8|8524.1|8523.2|8524.1|8523.2|8523.6|8522.7|47
1706755800000|2024-02-01 02:50:00|8524.2|8523.3|8525|8523.5|8525|8523.7|8523.9|8523|41
1706756100000|2024-02-01 02:55:00|8525.2|8523.7|8524.7|8523.8|8525.3|8524.4|8524.6|8523.7|42
1706756400000|2024-02-01 03:00:00|8524.8|8523.9|8524.4|8523.5|8524.9|8524|8524.2|8523.3|42
1706756700000|2024-02-01 03:05:00|8524.5|8523.6|8524.6|8523.7|8525|8524.1|8524.4|8523.5|41
1706757000000|2024-02-01 03:10:00|8524.4|8523.5|8524.3|8523.4|8524.5|8523.6|8524.2|8523.3|40
1706757300000|2024-02-01 03:15:00|8524.2|8523.3|8524.1|8523.2|8524.4|8523.5|8523.5|8522.6|55
1706757600000|2024-02-01 03:20:00|8524.2|8523.3|8523.7|8522.8|8524.3|8523.4|8523.5|8522.6|40
1706757900000|2024-02-01 03:25:00|8523.6|8522.7|8522.3|8521.4|8523.7|8522.8|8522|8521.1|53
1706758200000|2024-02-01 03:30:00|8522.2|8521.3|8523.2|8522.3|8523.3|8522.4|8522.1|8521.2|60
1706758500000|2024-02-01 03:35:00|8523.3|8522.4|8524.4|8523.5|8524.4|8523.5|8523.1|8522.2|54
1706758800000|2024-02-01 03:40:00|8524.3|8523.4|8524.2|8523.3|8524.6|8523.7|8524|8523.1|59
1706759100000|2024-02-01 03:45:00|8524.3|8523.4|8524|8523.1|8525|8523.6|8524|8523.1|44
1706759400000|2024-02-01 03:50:00|8523.9|8523|8523.8|8522.9|8524.3|8523.4|8523.7|8522.8|33
1706759700000|2024-02-01 03:55:00|8523.9|8523|8524|8523.1|8524.4|8523.5|8523.8|8522.9|28
1706760000000|2024-02-01 04:00:00|8523.8|8522.9|8524|8523.1|8524.2|8523.3|8523.7|8522.8|55
1706760300000|2024-02-01 04:05:00|8523.9|8523|8523.7|8522.8|8524|8523.1|8523.4|8522.5|35
1706760600000|2024-02-01 04:10:00|8523.8|8522.9|8524.1|8523.2|8524.2|8523.2|8523.4|8522.3|40
1706760900000|2024-02-01 04:15:00|8524.2|8523.3|8525.2|8524.3|8525.3|8524.3|8524.2|8523.3|62
1706761200000|2024-02-01 04:20:00|8525.1|8524.2|8525.1|8524.2|8525.5|8524.6|8525|8524.1|45
1706761500000|2024-02-01 04:25:00|8525|8524.1|8524.9|8524|8525.1|8524.2|8524|8523.1|61
1706761800000|2024-02-01 04:30:00|8524.8|8523.9|8524.4|8523.5|8525|8524.1|8524.3|8523.4|51
1706762100000|2024-02-01 04:35:00|8524|8523.1|8523.3|8522.4|8524.1|8523.2|8523.1|8522.2|46
1706762400000|2024-02-01 04:40:00|8523.2|8522.3|8523.2|8522.3|8523.3|8522.4|8522.7|8521.8|32
1706762700000|2024-02-01 04:45:00|8523.3|8522.4|8523.8|8522.9|8524.1|8523.2|8523.3|8522.4|53
1706763000000|2024-02-01 04:50:00|8523.7|8522.8|8522.7|8521.8|8523.8|8522.9|8522.3|8521.4|67
1706763300000|2024-02-01 04:55:00|8522.8|8521.9|8523.5|8522.6|8523.6|8522.7|8522.7|8521.8|32
1706763600000|2024-02-01 05:00:00|8523.6|8522.7|8523.6|8522.7|8523.8|8522.9|8523.3|8522.4|44
1706763900000|2024-02-01 05:05:00|8523.7|8522.8|8524.1|8523.2|8524.2|8523.3|8523.7|8522.8|51
1706764200000|2024-02-01 05:10:00|8524.2|8523.3|8524.6|8523.7|8525.1|8524.2|8524.1|8523.2|57
1706764500000|2024-02-01 05:15:00|8524.7|8523.8|8524.7|8523.8|8524.8|8523.9|8524.3|8523.4|51
1706764800000|2024-02-01 05:20:00|8524.6|8523.7|8525|8524.1|8525.1|8524.2|8524.3|8523.4|54
1706765100000|2024-02-01 05:25:00|8525.1|8524.2|8524.3|8523.4|8525.1|8524.2|8524|8523.1|64
1706765400000|2024-02-01 05:30:00|8524.4|8523.5|8525.1|8524.2|8525.2|8524.3|8523.5|8522.6|50
1706765700000|2024-02-01 05:35:00|8525|8524.1|8524.4|8523.5|8525.2|8524.2|8524.4|8523.4|62
1706766000000|2024-02-01 05:40:00|8524.3|8523.4|8524.9|8524|8525.3|8524.4|8524|8523.1|43
1706766300000|2024-02-01 05:45:00|8525|8524.1|8525.5|8524.6|8526.1|8525.2|8525|8524.1|66
1706766600000|2024-02-01 05:50:00|8525.4|8524.5|8527|8526.1|8527.4|8526.2|8525.4|8524.4|68
1706766900000|2024-02-01 05:55:00|8527.2|8526.3|8528|8527.1|8528.6|8527.6|8526.9|8526|61
1706767200000|2024-02-01 06:00:00|8528.1|8527.2|8528.5|8527|8528.6|8527.7|8527.9|8526.9|83
1706767500000|2024-02-01 06:05:00|8528.6|8527.1|8527.1|8526.2|8528.6|8527.6|8526.9|8525.8|48
1706767800000|2024-02-01 06:10:00|8527|8526.1|8526.9|8526|8527.5|8526.6|8526.9|8526|52
1706768100000|2024-02-01 06:15:00|8527|8526.1|8526.5|8525.6|8527.4|8526.5|8526.4|8525.5|39
1706768400000|2024-02-01 06:20:00|8526.4|8525.5|8526.9|8526|8527.4|8526.5|8526.3|8525.4|44
1706768700000|2024-02-01 06:25:00|8527|8526.1|8525.8|8524.9|8527|8526.1|8525.7|8524.8|70
1706769000000|2024-02-01 06:30:00|8525.7|8524.8|8524.7|8523.8|8526.4|8525.5|8524.7|8523.8|77
1706769300000|2024-02-01 06:35:00|8525|8523.5|8524.9|8524|8525.1|8524.2|8524|8522.8|81
1706769600000|2024-02-01 06:40:00|8525|8524.1|8525.2|8524.3|8525.4|8524.5|8524.8|8523.9|51
1706769900000|2024-02-01 06:45:00|8525.3|8524.4|8525.5|8524.6|8526|8524.6|8525.1|8524.1|50
1706770200000|2024-02-01 06:50:00|8525.6|8524.7|8526|8525.1|8526.1|8525.2|8525.3|8524.4|66
1706770500000|2024-02-01 06:55:00|8526.2|8524.7|8526|8525.1|8527.2|8526.1|8525.9|8524.7|121
1706770800000|2024-02-01 07:00:00|8526.1|8525.2|8527.7|8526.8|8527.9|8527|8525.1|8524.2|187
1706771100000|2024-02-01 07:05:00|8527.8|8526.9|8530.3|8529.4|8530.9|8530|8527.7|8526.8|142
1706771400000|2024-02-01 07:10:00|8530.1|8529.2|8528.2|8527.3|8530.3|8529.4|8528.1|8527.2|166
1706771700000|2024-02-01 07:15:00|8528.3|8527.4|8528.5|8527.6|8529.5|8528.6|8528|8527.1|203
1706772000000|2024-02-01 07:20:00|8528.6|8527.7|8529.3|8528.4|8529.8|8528.9|8527.6|8526.7|167
1706772300000|2024-02-01 07:25:00|8529.2|8528.3|8529.1|8528.2|8530.8|8529.9|8528.6|8527.7|199
1706772600000|2024-02-01 07:30:00|8529.3|8528.4|8528|8527.1|8530|8529.1|8527|8526.1|201
1706772900000|2024-02-01 07:35:00|8527.8|8526.9|8526.7|8525.8|8528.7|8527.8|8526.6|8525.7|213
1706773200000|2024-02-01 07:40:00|8526.8|8525.9|8526.8|8525.9|8528.2|8527.3|8526.6|8525.7|154
1706773500000|2024-02-01 07:45:00|8527|8526.1|8530|8529.1|8530.4|8529.5|8526.9|8526|164
1706773800000|2024-02-01 07:50:00|8529.9|8529|8529.3|8528.4|8530.8|8529.9|8529.2|8528.3|167
1706774100000|2024-02-01 07:55:00|8529.4|8528.5|8529.7|8528.8|8530.3|8529.3|8528.7|8527.8|229
1706774400000|2024-02-01 08:00:00|8529.9|8528.4|8527.3|8526.4|8529.9|8528.7|8526.9|8526|273
1706774700000|2024-02-01 08:05:00|8527.2|8526.3|8524.9|8524|8528.2|8527.3|8524.3|8523.4|260
1706775000000|2024-02-01 08:10:00|8524.8|8523.9|8526.9|8525.4|8527|8525.6|8523.5|8522.6|192
1706775300000|2024-02-01 08:15:00|8527|8525.5|8528.4|8527.5|8529.5|8528.6|8526.8|8525.3|182
1706775600000|2024-02-01 08:20:00|8528.5|8527.6|8526.7|8525.8|8528.8|8527.9|8526.7|8525.8|205
1706775900000|2024-02-01 08:25:00|8526.8|8525.9|8524.5|8523.6|8526.9|8526|8523.4|8522.5|137
1706776200000|2024-02-01 08:30:00|8524.6|8523.7|8522.2|8521.3|8524.6|8523.7|8522.2|8521.3|197
1706776500000|2024-02-01 08:35:00|8522.3|8521.4|8522.3|8521.4|8522.7|8521.8|8521|8520.1|201
1706776800000|2024-02-01 08:40:00|8522.2|8521.3|8524.2|8522.7|8524.2|8522.7|8522.2|8521.3|168
1706777100000|2024-02-01 08:45:00|8524.3|8522.8|8528|8526.5|8528.1|8527.1|8524|8522.5|236
1706777400000|2024-02-01 08:50:00|8527.8|8526.3|8528.5|8527|8530.2|8529.3|8527.4|8526.2|200
1706777700000|2024-02-01 08:55:00|8528.6|8527.1|8530.5|8529|8531.5|8530.6|8527.9|8526.7|231
1706778000000|2024-02-01 09:00:00|8530.4|8528.9|8529.3|8528.4|8532.3|8531.4|8529.3|8528.4|228
1706778300000|2024-02-01 09:05:00|8529.4|8528.5|8534.6|8533.7|8534.6|8533.7|8529.3|8528.4|199
1706778600000|2024-02-01 09:10:00|8534.9|8534|8535.2|8534.3|8535.6|8534.7|8534.2|8533.3|173
1706778900000|2024-02-01 09:15:00|8535|8534.1|8532.6|8531.7|8535.2|8534.3|8532.3|8531.4|191
1706779200000|2024-02-01 09:20:00|8532.7|8531.8|8535.6|8534.7|8536.3|8535.4|8532.7|8531.8|122
1706779500000|2024-02-01 09:25:00|8535.5|8534.6|8535.7|8534.2|8537.5|8536.6|8534.2|8532.9|143
1706779800000|2024-02-01 09:30:00|8536.4|8534.9|8534.8|8533.9|8536.8|8535.3|8533.5|8532.6|193
1706780100000|2024-02-01 09:35:00|8534.9|8534|8535.3|8534.4|8535.9|8535|8534.4|8533.5|106
1706780400000|2024-02-01 09:40:00|8535.4|8534.5|8533.5|8532.6|8535.8|8534.9|8533.5|8532.6|145
1706780700000|2024-02-01 09:45:00|8533.6|8532.7|8534.3|8533.4|8535|8534.1|8533.4|8532.5|132
1706781000000|2024-02-01 09:50:00|8534.4|8533.5|8534|8533.1|8535.4|8534.5|8533.3|8532.4|132
1706781300000|2024-02-01 09:55:00|8534.1|8533.2|8534.2|8530|8534.4|8533.5|8530.8|8529.9|148
1706781600000|2024-02-01 10:00:00|8533.9|8531.1|8532.6|8531.7|8535.5|8533.9|8531.7|8530.8|268
1706781900000|2024-02-01 10:05:00|8532.7|8531.8|8536.5|8535.6|8536.5|8535.6|8532.2|8531.3|153
1706782200000|2024-02-01 10:10:00|8536.4|8535.5|8537.6|8536.7|8538.1|8537.2|8536.2|8535.3|151
1706782500000|2024-02-01 10:15:00|8537.7|8536.8|8534.3|8533.4|8538|8537.1|8533.4|8532.5|140
1706782800000|2024-02-01 10:20:00|8534.4|8533.5|8535.6|8534.7|8536.2|8535.3|8534.3|8533.4|144
1706783100000|2024-02-01 10:25:00|8535.7|8534.8|8538.2|8537.3|8539.5|8538.6|8535.4|8534.5|151
1706783400000|2024-02-01 10:30:00|8538.1|8537.2|8541.4|8540.5|8541.4|8540.5|8538|8537.1|115
1706783700000|2024-02-01 10:35:00|8541.5|8540.6|8540.9|8540|8543.6|8542.7|8539.4|8538.5|225
1706784000000|2024-02-01 10:40:00|8540.8|8539.9|8544.4|8543.5|8544.5|8543.6|8540.8|8539.9|246
1706784300000|2024-02-01 10:45:00|8544.5|8543.6|8543.3|8542.4|8544.8|8543.9|8541.4|8540.5|136
1706784600000|2024-02-01 10:50:00|8543.4|8542.5|8544.1|8543.2|8544.4|8543.5|8543.1|8542.2|149
1706784900000|2024-02-01 10:55:00|8544.2|8543.3|8544.7|8543.8|8545.3|8544.4|8543.6|8542.7|155
1706785200000|2024-02-01 11:00:00|8544.6|8543.7|8547.7|8546.8|8549.2|8548.3|8544.6|8543.7|151
1706785500000|2024-02-01 11:05:00|8548|8547.1|8546.5|8545.6|8549.4|8548.5|8546.5|8545.6|149
1706785800000|2024-02-01 11:10:00|8546.6|8545.7|8546.6|8545.7|8546.8|8545.9|8545.5|8544.6|149
1706786100000|2024-02-01 11:15:00|8546.7|8545.8|8548.9|8548|8549.4|8548.5|8546.3|8545.4|186
1706786400000|2024-02-01 11:20:00|8548.8|8547.9|8556.1|8555.2|8556.1|8555.2|8548|8547.1|198
1706786700000|2024-02-01 11:25:00|8556|8555.1|8555.3|8554.4|8557.2|8556.3|8554.8|8553.9|216
1706787000000|2024-02-01 11:30:00|8555.2|8554.3|8556.5|8555|8557.1|8556.2|8553.3|8552.4|187
1706787300000|2024-02-01 11:35:00|8556.6|8555.1|8556.3|8555.4|8558.1|8556.9|8555.4|8554.5|177
1706787600000|2024-02-01 11:40:00|8556.2|8555.3|8556.5|8555.6|8556.5|8555.6|8554.7|8553.8|144
1706787900000|2024-02-01 11:45:00|8556.6|8555.7|8556.2|8555.3|8556.8|8555.9|8554.3|8553.4|147
1706788200000|2024-02-01 11:50:00|8556.3|8555.4|8558.5|8557.6|8559.6|8558.1|8556.3|8555.4|192
1706788500000|2024-02-01 11:55:00|8558.6|8557.7|8553.8|8542.8|8558.6|8557.7|8549.2|8542.8|371
1706788800000|2024-02-01 12:00:00|8553.9|8542.9|8543.9|8542.4|8558|8548.8|8538.8|8537.3|975
1706789100000|2024-02-01 12:05:00|8543.8|8542.3|8537.8|8536.9|8544.3|8543.1|8537.7|8536.8|411
1706789400000|2024-02-01 12:10:00|8537.7|8536.8|8536.4|8535.5|8539.7|8538.8|8535.6|8534.7|223
1706789700000|2024-02-01 12:15:00|8536.3|8535.4|8538.8|8537.9|8539|8538.1|8536.1|8535.2|245
1706790000000|2024-02-01 12:20:00|8538.4|8537.5|8533|8532.1|8538.4|8537.5|8531.2|8530.3|248
1706790300000|2024-02-01 12:25:00|8532.9|8532|8534.2|8533.3|8534.7|8533.8|8532.4|8531.5|204
1706790600000|2024-02-01 12:30:00|8534.3|8533.4|8533.6|8532.7|8537.7|8536.6|8531.7|8530.8|274
1706790900000|2024-02-01 12:35:00|8533.8|8532.9|8533.4|8532.5|8536.7|8535.8|8533|8532.1|198
1706791200000|2024-02-01 12:40:00|8533.3|8532.4|8532|8531.1|8534.5|8533.6|8530.8|8529.9|247
1706791500000|2024-02-01 12:45:00|8531.9|8531|8532.4|8530.9|8532.5|8531.6|8528.6|8527.7|282
1706791800000|2024-02-01 12:50:00|8532.5|8531|8532.7|8531.8|8533.2|8532.3|8530.6|8529.7|212
1706792100000|2024-02-01 12:55:00|8532.8|8531.9|8534.1|8533.2|8535.1|8534|8530.9|8530|314
1706792400000|2024-02-01 13:00:00|8534|8533.1|8533.8|8532.9|8535.9|8535|8532.4|8531.5|202
1706792700000|2024-02-01 13:05:00|8534|8533.1|8535.5|8534.6|8536.3|8535.4|8533.9|8533|184
1706793000000|2024-02-01 13:10:00|8535.4|8534.5|8537.6|8536.7|8538.2|8537.3|8535.1|8534.2|155
1706793300000|2024-02-01 13:15:00|8537.7|8536.8|8537.6|8536.7|8538.4|8537.5|8536.3|8535.4|175
1706793600000|2024-02-01 13:20:00|8537.7|8536.8|8540|8539.1|8540.8|8539.9|8537|8536.1|186
1706793900000|2024-02-01 13:25:00|8539.9|8539|8543.2|8534.4|8543.2|8539.2|8536.7|8534.4|292
1706794200000|2024-02-01 13:30:00|8542.7|8536|8542.7|8541.8|8543.2|8542|8538.5|8534|537
1706794500000|2024-02-01 13:35:00|8542.6|8541.7|8538.8|8537.9|8542.6|8541.7|8538.8|8537.9|320
1706794800000|2024-02-01 13:40:00|8538.9|8538|8537.9|8537|8539.6|8538.7|8537.2|8536.3|274
1706795100000|2024-02-01 13:45:00|8537.8|8536.9|8542.2|8540.7|8542.2|8540.7|8537.1|8536.2|269
1706795400000|2024-02-01 13:50:00|8542.1|8540.6|8541.5|8540.6|8542.3|8541.2|8539.2|8538.3|199
1706795700000|2024-02-01 13:55:00|8541.8|8540.9|8542.8|8541.9|8543.4|8542.4|8541.3|8540.4|171
1706796000000|2024-02-01 14:00:00|8542.9|8542|8543.1|8542.2|8543.6|8542.7|8541.6|8540.7|216
1706796300000|2024-02-01 14:05:00|8543.2|8542.3|8545|8544.1|8545.2|8544.3|8542.6|8541.7|161
1706796600000|2024-02-01 14:10:00|8545.1|8544.2|8547|8546.1|8547.2|8546.3|8544.8|8543.9|178
1706796900000|2024-02-01 14:15:00|8546.9|8546|8547|8546.1|8548.6|8547.7|8546.3|8545.4|154
1706797200000|2024-02-01 14:20:00|8546.9|8546|8547.3|8546.4|8549.7|8548.8|8546.9|8546|166
1706797500000|2024-02-01 14:25:00|8547.2|8546.3|8542.1|8541.2|8547.3|8546.4|8541.5|8540.6|220
1706797800000|2024-02-01 14:30:00|8542|8541.1|8542.5|8541.6|8543.2|8542.3|8541|8540.1|264
1706798100000|2024-02-01 14:35:00|8542.4|8541.5|8544.1|8543.2|8545|8544.1|8542.3|8541.4|179
1706798400000|2024-02-01 14:40:00|8544.2|8543.3|8545.3|8543.8|8545.3|8543.8|8543.4|8542.5|172
1706798700000|2024-02-01 14:45:00|8545.2|8543.7|8546|8545.1|8547.5|8546.6|8544.6|8543.2|339
1706799000000|2024-02-01 14:50:00|8546.1|8545.2|8547.9|8547|8551|8549.7|8546.1|8545.2|245
1706799300000|2024-02-01 14:55:00|8547.8|8546.9|8551.7|8544.9|8551.7|8547.3|8545.8|8544.2|277
1706799600000|2024-02-01 15:00:00|8552.7|8544.5|8544.5|8543.6|8555.4|8549.2|8544.3|8542.9|845
1706799900000|2024-02-01 15:05:00|8544.4|8543.5|8545.6|8544.7|8546.1|8545.2|8542.1|8541.2|428
1706800200000|2024-02-01 15:10:00|8545.5|8544.6|8549.2|8548.3|8549.7|8548.8|8545.2|8544.3|330
1706800500000|2024-02-01 15:15:00|8549.3|8548.4|8547.6|8546.1|8551.6|8550.7|8547.6|8546.1|358
1706800800000|2024-02-01 15:20:00|8547.4|8545.9|8546|8545.1|8549.3|8548.4|8544.3|8543.4|326
1706801100000|2024-02-01 15:25:00|8545.9|8545|8547|8546.1|8547.2|8546.3|8545.3|8544.4|296
1706801400000|2024-02-01 15:30:00|8546.9|8546|8544.9|8544|8548.4|8547.5|8544.4|8543.4|264
1706801700000|2024-02-01 15:35:00|8544.8|8543.9|8542.3|8541.4|8545.4|8544.4|8542|8541.1|244
1706802000000|2024-02-01 15:40:00|8542.4|8541.5|8539.2|8538.3|8542.4|8541.5|8538.8|8537.9|296
1706802300000|2024-02-01 15:45:00|8539.1|8538.2|8541.5|8540.6|8541.5|8540.6|8538.4|8537.5|266
1706802600000|2024-02-01 15:50:00|8541.2|8540.3|8540.7|8539.8|8541.4|8540.5|8539.8|8538.9|284
1706802900000|2024-02-01 15:55:00|8540.6|8539.7|8537.4|8536.5|8541.2|8540.3|8536.8|8535.9|448
1706803200000|2024-02-01 16:00:00|8537.5|8536.6|8533.3|8532.4|8540.6|8539.7|8533.1|8532.2|374
1706803500000|2024-02-01 16:05:00|8533.2|8532.3|8538.7|8537.8|8539|8538.1|8533.1|8532.2|337
1706803800000|2024-02-01 16:10:00|8538.6|8537.7|8537.9|8537|8539.7|8538.8|8537.1|8536.2|339
1706804100000|2024-02-01 16:15:00|8537.8|8536.9|8537.8|8536.9|8539|8538.1|8536.2|8535.3|339
1706804400000|2024-02-01 16:20:00|8537.9|8537|8540.1|8539.2|8540.8|8539.9|8537.6|8536.7|314
1706804700000|2024-02-01 16:25:00|8540|8539.1|8539|8538.1|8540.8|8539.9|8537.7|8536.8|286
1706805000000|2024-02-01 16:30:00|8538.9|8538|8538.9|8538|8539.1|8538.2|8537.2|8536.3|318
1706805300000|2024-02-01 16:35:00|8539|8538.1|8539.9|8539|8540.3|8539.4|8537.8|8536.9|272
1706805600000|2024-02-01 16:40:00|8539.8|8538.9|8539.5|8538.6|8541.5|8540.6|8539.1|8538.2|221
1706805900000|2024-02-01 16:45:00|8539.4|8538.5|8537.9|8537|8540.6|8539.7|8537.6|8536.7|293
1706806200000|2024-02-01 16:50:00|8538|8537.1|8538.9|8538|8540.2|8539.3|8537.5|8536.6|193
1706806500000|2024-02-01 16:55:00|8538.8|8537.9|8538.6|8537.7|8539.5|8538.4|8538.2|8537.3|201
1706806800000|2024-02-01 17:00:00|8538.5|8537.6|8536.7|8535.8|8538.6|8537.7|8536|8535.1|224
1706807100000|2024-02-01 17:05:00|8536.8|8535.9|8537|8536.1|8539.3|8538.4|8536.7|8535.8|235
1706807400000|2024-02-01 17:10:00|8537.1|8536.2|8536.8|8535.9|8539.4|8538.5|8536.7|8535.8|214
1706807700000|2024-02-01 17:15:00|8536.9|8536|8535.2|8534.3|8537.1|8536.2|8534.9|8533.8|187
1706808000000|2024-02-01 17:20:00|8535.1|8534.2|8534.2|8533.3|8535.9|8535|8533.8|8532.9|220
1706808300000|2024-02-01 17:25:00|8534.1|8533.2|8531.3|8530.4|8534.3|8533.4|8531.2|8530.3|175
1706808600000|2024-02-01 17:30:00|8531.2|8530.3|8532|8531.1|8532.4|8531.5|8531.2|8530.3|138
1706808900000|2024-02-01 17:35:00|8531.9|8531|8532.4|8531.5|8532.8|8531.9|8531.4|8530.5|159
1706809200000|2024-02-01 17:40:00|8532.3|8531.4|8534.1|8533.2|8534.5|8533.6|8532|8531.1|149
1706809500000|2024-02-01 17:45:00|8533.9|8533|8535.6|8534.7|8536.4|8535.5|8533.7|8532.8|134
1706809800000|2024-02-01 17:50:00|8535.5|8534.6|8537.8|8536.9|8539.2|8538.3|8535.4|8534.5|183
1706810100000|2024-02-01 17:55:00|8537.7|8536.8|8537.3|8536.4|8537.9|8537|8536.3|8535.4|171
1706810400000|2024-02-01 18:00:00|8537.2|8536.3|8536.4|8535.5|8537.5|8536.6|8535.4|8534.5|188
1706810700000|2024-02-01 18:05:00|8536.5|8535.6|8536.2|8535.3|8536.8|8535.9|8535.4|8534.5|156
1706811000000|2024-02-01 18:10:00|8536.3|8535.4|8535.5|8534.6|8536.6|8535.7|8534.8|8533.9|113
1706811300000|2024-02-01 18:15:00|8535.4|8534.5|8534.2|8533.3|8535.6|8534.7|8533.9|8532.6|142
1706811600000|2024-02-01 18:20:00|8534.3|8533.4|8534.5|8533.6|8535.2|8534.3|8533.6|8532.7|125
1706811900000|2024-02-01 18:25:00|8534.4|8533.5|8534.3|8533.4|8535|8534.1|8534.2|8533.3|89
1706812200000|2024-02-01 18:30:00|8534.4|8533.5|8534.9|8534|8535.1|8534.2|8533.9|8533|128
1706812500000|2024-02-01 18:35:00|8534.7|8533.8|8532.9|8532|8534.8|8533.9|8532.8|8531.9|160
1706812800000|2024-02-01 18:40:00|8532.8|8531.9|8532.1|8531.2|8532.9|8532|8531.6|8530.7|98
1706813100000|2024-02-01 18:45:00|8532.2|8531.3|8531.6|8530.7|8532.5|8531.6|8531.2|8530.3|106
1706813400000|2024-02-01 18:50:00|8531.7|8530.8|8531.7|8530.8|8532.1|8531.2|8530.8|8529.9|121
1706813700000|2024-02-01 18:55:00|8531.6|8530.7|8531.8|8530.9|8532.2|8531.3|8531.4|8530.5|106
1706814000000|2024-02-01 19:00:00|8531.9|8531|8532.3|8531.4|8532.8|8531.9|8531.5|8530.6|88
1706814300000|2024-02-01 19:05:00|8532.2|8531.3|8529.9|8529|8532.2|8531.3|8529.7|8528.8|102
1706814600000|2024-02-01 19:10:00|8529.7|8528.8|8527.7|8526.8|8530.7|8529.8|8527.7|8526.8|94
1706814900000|2024-02-01 19:15:00|8527.8|8526.9|8524.8|8523.9|8528.8|8527.9|8524.3|8523.4|126
1706815200000|2024-02-01 19:20:00|8524.9|8524|8525.6|8524.7|8526.4|8525.5|8524.7|8523.8|105
1706815500000|2024-02-01 19:25:00|8525.5|8524.6|8526.1|8525.2|8526.2|8525.3|8525|8524.1|107
1706815800000|2024-02-01 19:30:00|8526|8525.1|8527.9|8527|8528.2|8527.3|8525.7|8524.8|115
1706816100000|2024-02-01 19:35:00|8528|8527.1|8527.1|8526.2|8528.4|8527.5|8526.5|8525.6|122
1706816400000|2024-02-01 19:40:00|8527|8526.1|8527.5|8526.6|8527.5|8526.6|8526|8525.1|78
1706816700000|2024-02-01 19:45:00|8527.4|8526.5|8528.7|8527.8|8529|8528.1|8526.9|8526|82
1706817000000|2024-02-01 19:50:00|8528.8|8527.9|8530.1|8529.2|8530.5|8529.6|8528.6|8527.7|88
1706817300000|2024-02-01 19:55:00|8530.2|8529.3|8529.2|8528.3|8530.8|8529.9|8529.2|8528.3|145
1706817600000|2024-02-01 20:00:00|8529.3|8528.4|8529.8|8528.9|8531.1|8530.2|8529.3|8528.4|110
1706817900000|2024-02-01 20:05:00|8529.9|8529|8530.6|8529.7|8530.7|8529.8|8529.2|8528.3|74
1706818200000|2024-02-01 20:10:00|8530.7|8529.8|8529.1|8528.2|8530.7|8529.8|8529|8528.1|82
1706818500000|2024-02-01 20:15:00|8529.2|8528.3|8530|8529.1|8530.8|8529.9|8528.8|8527.9|75
1706818800000|2024-02-01 20:20:00|8530.1|8529.2|8530.3|8529.4|8530.8|8529.9|8529.8|8528.9|49
1706819100000|2024-02-01 20:25:00|8530.4|8529.5|8529.3|8528.4|8530.4|8529.5|8529|8528.1|81
1706819400000|2024-02-01 20:30:00|8529.2|8528.3|8528.9|8528|8529.3|8528.4|8528.4|8527.5|71
1706819700000|2024-02-01 20:35:00|8529|8528.1|8529.8|8528.9|8529.8|8528.9|8528.9|8528|55
1706820000000|2024-02-01 20:40:00|8529.7|8528.8|8529.1|8528.2|8529.8|8528.9|8528.9|8528|55
1706820300000|2024-02-01 20:45:00|8529.2|8528.3|8529.6|8528.7|8530|8529.1|8529.1|8528.2|61
1706820600000|2024-02-01 20:50:00|8529.7|8528.8|8529.2|8528.3|8529.8|8528.9|8529.1|8528.2|53
1706820900000|2024-02-01 20:55:00|8529.1|8528.2|8529|8528.1|8529.5|8528.6|8528|8527.1|101
1706821200000|2024-02-01 21:00:00|8529.2|8528.3|8528.9|8528|8529.2|8528.3|8527.4|8526.5|109
1706821500000|2024-02-01 21:05:00|8529|8528.1|8529|8528.1|8529.4|8528.5|8528.3|8527.4|111
1706821800000|2024-02-01 21:10:00|8529.1|8528.2|8528.5|8527.6|8529.1|8528.2|8528.1|8527.2|63
1706822100000|2024-02-01 21:15:00|8528.6|8527.7|8529.2|8528.3|8529.2|8528.3|8528.6|8527.7|42
1706822400000|2024-02-01 21:20:00|8529.3|8528.4|8530|8529.1|8530.2|8529.3|8528.9|8528|75
1706822700000|2024-02-01 21:25:00|8529.9|8529|8529.7|8528.8|8530|8529.1|8529.6|8528.7|33
1706823000000|2024-02-01 21:30:00|8530.1|8528.6|8530.2|8529.3|8530.6|8529.7|8529.6|8528.1|74
1706823300000|2024-02-01 21:35:00|8530.1|8529.2|8531.8|8530.9|8532.3|8530.9|8530.1|8529.2|60
1706823600000|2024-02-01 21:40:00|8531.7|8530.8|8530.9|8530|8532.2|8530.9|8530.9|8530|49
1706823900000|2024-02-01 21:45:00|8531.1|8530.2|8531.7|8530.2|8532.1|8530.7|8530.8|8529.9|61
1706824200000|2024-02-01 21:50:00|8531.8|8530.3|8531.6|8530.1|8532.1|8530.6|8531.3|8529.8|70
1706824500000|2024-02-01 21:55:00|8532.1|8529.7|8533.8|8528.8|8534.3|8530.6|8531.5|8528.8|356
1706824800000|2024-02-01 22:00:00|8538.3|8526.4|8539.3|8527.4|8539.3|8527.4|8538.1|8526.2|23
1706825100000|2024-02-01 22:05:00|8539.4|8527.5|8541.6|8529.7|8541.6|8529.7|8539.3|8527.4|4
1706825400000|2024-02-01 22:10:00|8541.5|8529.6|8538.6|8526.7|8541.6|8529.7|8537.7|8525.8|18
1706825700000|2024-02-01 22:15:00|8537.8|8525.9|8537.3|8525.4|8537.8|8525.9|8536.1|8524.2|31
1706826000000|2024-02-01 22:20:00|8537.2|8525.3|8539.8|8527.9|8540|8528.1|8537.2|8525.3|53
1706826300000|2024-02-01 22:25:00|8539.9|8528|8540|8528.1|8540.4|8528.5|8539.7|8527.8|16
1706826600000|2024-02-01 22:30:00|8539.9|8528|8538.7|8526.8|8540|8528.1|8538.6|8526.7|32
1706826900000|2024-02-01 22:35:00|8538.5|8526.6|8538.8|8526.9|8538.9|8527|8538.2|8526.3|33
1706827200000|2024-02-01 22:40:00|8538.7|8526.8|8538.7|8526.8|8539.2|8527.3|8538.7|8526.8|40
1706827500000|2024-02-01 22:45:00|8538.8|8526.9|8536.5|8526.9|8538.8|8527|8536.4|8525|50
1706827800000|2024-02-01 22:50:00|8536.6|8527|8537.1|8525.2|8537.5|8527|8536.4|8524.6|66
1706828100000|2024-02-01 22:55:00|8537|8525.1|8536.8|8529.4|8537.3|8529.7|8534.6|8524.6|135
1706828400000|2024-02-01 23:00:00|8536.6|8528.8|8531.7|8529.3|8536.6|8530.7|8531.7|8526.7|192
1706828700000|2024-02-01 23:05:00|8531.2|8529.7|8532.9|8531.4|8532.9|8531.4|8531.2|8529.7|43
1706829000000|2024-02-01 23:10:00|8532.8|8531.3|8532.9|8531.4|8533.4|8531.9|8532.6|8531.1|61
1706829300000|2024-02-01 23:15:00|8533|8531.5|8532.8|8531.3|8533|8531.5|8532.6|8531.1|18
1706829600000|2024-02-01 23:20:00|8532.9|8531.4|8532.7|8531.8|8533.1|8531.8|8531.9|8530.7|37
1706829900000|2024-02-01 23:25:00|8532.8|8531.9|8533.2|8531.7|8533.4|8532|8532.7|8531.6|29
1706830200000|2024-02-01 23:30:00|8533.1|8531.6|8532.2|8530.7|8533.1|8531.6|8531.5|8530.2|38
1706830500000|2024-02-01 23:35:00|8531.8|8530.9|8532.2|8530.7|8532.4|8531|8531.8|8530.6|21
1706830800000|2024-02-01 23:40:00|8532.1|8530.6|8531.8|8530.3|8532.3|8530.8|8531.3|8530.1|38
1706831100000|2024-02-01 23:45:00|8531.9|8530.4|8532.1|8530.6|8532.2|8530.8|8531.5|8530.3|18
1706831400000|2024-02-01 23:50:00|8532|8530.5|8532.2|8530.7|8532.2|8531|8531.8|8530.4|53
1706831700000|2024-02-01 23:55:00|8532.1|8530.6|8532.2|8530.7|8532.3|8530.8|8532|8530.5|20
1706832000000|2024-02-02 00:00:00|8532.1|8530.6|8530.9|8530|8532.4|8530.9|8530.3|8529.4|51
1706832300000|2024-02-02 00:05:00|8531|8530.1|8530.8|8529.9|8531.5|8530.3|8530.7|8529.7|41
1706832600000|2024-02-02 00:10:00|8530.9|8530|8531.1|8530.2|8531.3|8530.4|8530.3|8529.4|31
1706832900000|2024-02-02 00:15:00|8531.2|8530.3|8530.9|8530|8531.7|8530.4|8530.9|8529.9|29
1706833200000|2024-02-02 00:20:00|8530.8|8529.9|8530.3|8529.4|8531|8530.1|8530.2|8529.3|34
1706833500000|2024-02-02 00:25:00|8530.5|8529.6|8531.5|8530|8531.5|8530.4|8529.9|8529|50
1706833800000|2024-02-02 00:30:00|8531.2|8529.7|8530.6|8529.7|8531.5|8530.4|8530.6|8529.6|58
1706834100000|2024-02-02 00:35:00|8530.5|8529.6|8530.5|8529.6|8530.7|8529.8|8529.9|8529|47
1706834400000|2024-02-02 00:40:00|8530.4|8529.5|8531.1|8530.2|8531.2|8530.3|8530.3|8529.4|55
1706834700000|2024-02-02 00:45:00|8530.8|8529.9|8530.9|8530|8531|8530.1|8530.2|8529.3|50
1706835000000|2024-02-02 00:50:00|8531.1|8530.2|8533.6|8532.7|8533.9|8533|8530.7|8529.8|121
1706835300000|2024-02-02 00:55:00|8533.1|8532.2|8531.5|8530.6|8534.1|8533|8531.5|8530.6|92
1706835600000|2024-02-02 01:00:00|8531.4|8530.5|8531.5|8530|8532.2|8530.9|8531.2|8530|63
1706835900000|2024-02-02 01:05:00|8531.4|8529.9|8531.8|8530.3|8532.1|8530.6|8530.5|8529|82
1706836200000|2024-02-02 01:10:00|8531.9|8530.4|8532.1|8530.6|8532.4|8531|8531.5|8530|62
1706836500000|2024-02-02 01:15:00|8532|8530.5|8530.7|8529.8|8532.1|8530.7|8530.5|8529.3|87
1706836800000|2024-02-02 01:20:00|8530.6|8529.7|8530.2|8528.7|8531.4|8529.9|8530.2|8528.7|85
1706837100000|2024-02-02 01:25:00|8530.7|8529.2|8530.7|8529.8|8530.9|8530|8530.1|8528.9|76
1706837400000|2024-02-02 01:30:00|8530.8|8529.9|8530.4|8529.5|8530.8|8529.9|8530.1|8529.2|44
1706837700000|2024-02-02 01:35:00|8530.5|8529.6|8530.4|8529.5|8530.8|8529.9|8530|8529.1|59
1706838000000|2024-02-02 01:40:00|8530.3|8529.4|8530.4|8528.9|8530.9|8530|8529.8|8528.9|64
1706838300000|2024-02-02 01:45:00|8530.6|8529.1|8530.6|8529.7|8531.1|8529.8|8530.2|8529|47
1706838600000|2024-02-02 01:50:00|8530.7|8529.8|8530.3|8529.4|8530.7|8529.8|8530.2|8529.3|34
1706838900000|2024-02-02 01:55:00|8530.1|8529.2|8530|8529.1|8530.3|8529.4|8529.7|8528.8|71
1706839200000|2024-02-02 02:00:00|8529.9|8529|8529.1|8528.2|8530.5|8529.6|8529|8528.1|80
1706839500000|2024-02-02 02:05:00|8529|8528.1|8529.2|8528.3|8529.4|8528.5|8528.8|8527.9|76
1706839800000|2024-02-02 02:10:00|8529.1|8528.2|8530.1|8529.2|8530.2|8529.3|8529.1|8528.2|35
1706840100000|2024-02-02 02:15:00|8530.2|8529.3|8529.8|8528.9|8530.3|8529.4|8529.6|8528.7|43
1706840400000|2024-02-02 02:20:00|8529.9|8529|8529.8|8528.9|8529.9|8529|8529.6|8528.7|51
1706840700000|2024-02-02 02:25:00|8529.7|8528.8|8530.1|8529.2|8530.2|8529.3|8529.7|8528.8|33
1706841000000|2024-02-02 02:30:00|8530|8529.1|8529.8|8528.9|8530.4|8529.5|8529.7|8528.8|55
1706841300000|2024-02-02 02:35:00|8529.7|8528.8|8530.2|8529.3|8530.4|8529.5|8528.9|8528|37
1706841600000|2024-02-02 02:40:00|8530.1|8529.2|8529.9|8529|8530.8|8529.6|8529.7|8528.8|58
1706841900000|2024-02-02 02:45:00|8530|8529.1|8530.4|8529.5|8530.4|8529.5|8530|8529.1|42
1706842200000|2024-02-02 02:50:00|8530.3|8529.4|8530.4|8529.5|8530.5|8529.6|8530.1|8529.2|36
1706842500000|2024-02-02 02:55:00|8530.3|8529.4|8530.4|8529.5|8530.5|8529.6|8530|8529.1|30
1706842800000|2024-02-02 03:00:00|8530.3|8529.4|8530.8|8529.9|8531|8530.1|8530.3|8529.4|52
1706843100000|2024-02-02 03:05:00|8530.7|8529.8|8529.8|8528.9|8531.2|8530.3|8529.5|8528.6|32
1706843400000|2024-02-02 03:10:00|8529.9|8529|8530.7|8529.8|8530.8|8529.9|8529.6|8528.7|48
1706843700000|2024-02-02 03:15:00|8530.8|8529.9|8531.7|8530.8|8532.1|8530.9|8530.7|8529.5|56
1706844000000|2024-02-02 03:20:00|8531.6|8530.7|8531.1|8530.2|8531.7|8530.8|8530.8|8529.9|35
1706844300000|2024-02-02 03:25:00|8531.6|8530.7|8531.7|8530.2|8531.9|8531|8531.5|8530.2|34
1706844600000|2024-02-02 03:30:00|8531.8|8530.3|8532.9|8531.4|8533|8531.5|8531.3|8530.2|65
1706844900000|2024-02-02 03:35:00|8532.8|8531.3|8533|8532.1|8533.2|8532.3|8532.2|8531.1|48
1706845200000|2024-02-02 03:40:00|8533.1|8532.2|8532.7|8531.8|8533.3|8532.4|8532.6|8531.7|27
1706845500000|2024-02-02 03:45:00|8532.6|8531.7|8532.6|8531.7|8532.8|8531.9|8532.5|8531.6|14
1706845800000|2024-02-02 03:50:00|8532.5|8531.6|8532.1|8531.2|8532.5|8531.6|8532.1|8531.2|31
1706846100000|2024-02-02 03:55:00|8532.2|8531.3|8532.3|8531.4|8532.4|8531.5|8531.9|8531|26
1706846400000|2024-02-02 04:00:00|8532.2|8531.3|8531.6|8530.7|8532.3|8531.4|8531.3|8530.4|33
1706846700000|2024-02-02 04:05:00|8531.5|8530.6|8531.3|8530.4|8531.5|8530.6|8531|8530.1|18
1706847000000|2024-02-02 04:10:00|8531.4|8530.5|8531.1|8530.2|8531.4|8530.5|8531.1|8530.2|46
1706847300000|2024-02-02 04:15:00|8531|8530.1|8530.4|8529.5|8531.1|8530.2|8530.3|8529.4|30
1706847600000|2024-02-02 04:20:00|8530.3|8529.4|8530|8529.1|8530.7|8529.8|8529.7|8528.8|31
1706847900000|2024-02-02 04:25:00|8530.1|8529.2|8530.8|8529.9|8530.9|8530|8530.1|8529.2|33
1706848200000|2024-02-02 04:30:00|8530.9|8530|8531.2|8530.3|8531.4|8530.5|8530.8|8529.9|36
1706848500000|2024-02-02 04:35:00|8531.3|8530.4|8530.9|8530|8531.9|8530.8|8530.8|8529.9|59
1706848800000|2024-02-02 04:40:00|8531|8530.1|8531.9|8530.4|8531.9|8530.5|8530.9|8529.9|36
1706849100000|2024-02-02 04:45:00|8531.8|8530.3|8531.9|8531|8532.3|8531|8531.6|8530.1|41
1706849400000|2024-02-02 04:50:00|8531.8|8530.9|8531.9|8531|8532.1|8531.1|8531.6|8530.5|54
1706849700000|2024-02-02 04:55:00|8531.8|8530.9|8530.5|8529.6|8532.1|8531.2|8530.4|8529.5|40
1706850000000|2024-02-02 05:00:00|8530.6|8529.7|8531.4|8530.5|8531.4|8530.5|8530|8529.1|84
1706850300000|2024-02-02 05:05:00|8531.5|8530.6|8532.1|8530.6|8532.5|8531.5|8531.4|8530.5|61
1706850600000|2024-02-02 05:10:00|8532.2|8530.7|8531.9|8531|8532.5|8531.3|8531.8|8530.4|44
1706850900000|2024-02-02 05:15:00|8532|8531.1|8531.9|8531|8532.1|8531.2|8531|8530.1|59
1706851200000|2024-02-02 05:20:00|8532|8531.1|8532.4|8531.5|8532.4|8531.5|8531.7|8530.8|28
1706851500000|2024-02-02 05:25:00|8532.5|8531.6|8532.4|8531.5|8532.7|8531.8|8532|8531.1|72
1706851800000|2024-02-02 05:30:00|8532.5|8531.6|8534|8533.1|8534.1|8533.2|8532.4|8531.5|50
1706852100000|2024-02-02 05:35:00|8533.9|8533|8533.8|8532.9|8534.2|8533.3|8533.7|8532.8|38
1706852400000|2024-02-02 05:40:00|8533.7|8532.8|8534|8533.1|8534.3|8533.4|8533.1|8532.2|68
1706852700000|2024-02-02 05:45:00|8533.9|8533|8533.6|8532.7|8534.1|8533.2|8533.4|8532.5|38
1706853000000|2024-02-02 05:50:00|8533.7|8532.8|8533.7|8532.8|8533.8|8532.9|8533.5|8532.6|39
1706853300000|2024-02-02 05:55:00|8533.6|8532.7|8532.2|8531.3|8533.7|8532.8|8531.8|8530.9|60
1706853600000|2024-02-02 06:00:00|8532.1|8531.2|8532.3|8531.4|8532.5|8531.6|8532.1|8531.2|33
1706853900000|2024-02-02 06:05:00|8532.2|8531.3|8532.7|8531.8|8532.9|8532|8532.1|8531.2|42
1706854200000|2024-02-02 06:10:00|8532.5|8531.6|8533.4|8532.5|8533.6|8532.7|8532.5|8531.6|35
1706854500000|2024-02-02 06:15:00|8533.5|8532.6|8533.8|8532.9|8533.9|8533|8533.4|8532.5|60
1706854800000|2024-02-02 06:20:00|8533.9|8533|8534|8533.1|8534.7|8533.6|8533.8|8532.9|59
1706855100000|2024-02-02 06:25:00|8533.9|8533|8533.1|8532.2|8534|8533.1|8533.1|8532.2|72
1706855400000|2024-02-02 06:30:00|8533.2|8532.3|8534.1|8533.2|8534.4|8533.5|8533.1|8532|57
1706855700000|2024-02-02 06:35:00|8534|8533.1|8533.7|8532.8|8534.4|8533.5|8533.7|8532.8|44
1706856000000|2024-02-02 06:40:00|8533.8|8532.9|8533.5|8532.6|8534.6|8533.7|8533.4|8532.5|59
1706856300000|2024-02-02 06:45:00|8533.4|8532.5|8532.9|8532|8533.8|8532.6|8532.9|8532|79
1706856600000|2024-02-02 06:50:00|8532.8|8531.9|8533.5|8532|8533.7|8532.6|8532.5|8531.6|81
1706856900000|2024-02-02 06:55:00|8533.6|8532.1|8533.5|8532|8533.9|8532.6|8533.3|8531.9|78
1706857200000|2024-02-02 07:00:00|8533.4|8531.9|8537.3|8536.4|8537.4|8536.5|8532.5|8531.5|153
1706857500000|2024-02-02 07:05:00|8537.2|8536.3|8534.6|8533.7|8537.2|8536.3|8534.3|8533.4|95
1706857800000|2024-02-02 07:10:00|8534.4|8533.5|8535.6|8534.7|8535.8|8534.9|8534.1|8533.2|126
1706858100000|2024-02-02 07:15:00|8535.4|8534.5|8535.3|8534.4|8536.2|8535.3|8535.1|8534.2|87
1706858400000|2024-02-02 07:20:00|8535.2|8534.3|8537.2|8536.3|8537.2|8536.3|8534.7|8533.8|122
1706858700000|2024-02-02 07:25:00|8537.1|8536.2|8537|8536.1|8538.7|8537.8|8536.8|8535.9|139
1706859000000|2024-02-02 07:30:00|8536.9|8536|8535.9|8535|8538.9|8538|8535|8534.1|171
1706859300000|2024-02-02 07:35:00|8536|8535.1|8537|8536.1|8537.4|8536.5|8535.8|8534.9|102
1706859600000|2024-02-02 07:40:00|8536.9|8536|8532.8|8531.3|8537.3|8536.4|8532.5|8531|159
1706859900000|2024-02-02 07:45:00|8533|8531.5|8533.9|8533|8534.2|8533.3|8531.5|8530.6|135
1706860200000|2024-02-02 07:50:00|8533.7|8532.8|8533.3|8532.4|8534.5|8533.6|8532.8|8531.9|134
1706860500000|2024-02-02 07:55:00|8533.4|8532.5|8534.2|8532.7|8535.4|8534.5|8533.2|8532.3|174
1706860800000|2024-02-02 08:00:00|8534.1|8532.6|8531.4|8530.5|8534.4|8532.9|8531.1|8530.2|224
1706861100000|2024-02-02 08:05:00|8531.5|8530.6|8530.6|8529.7|8531.5|8530.6|8529.9|8529|173
1706861400000|2024-02-02 08:10:00|8530.7|8529.8|8528.3|8527.4|8531.3|8530.4|8528.1|8527.2|215
1706861700000|2024-02-02 08:15:00|8528.1|8527.2|8527.4|8526.5|8529.4|8528.5|8527.2|8526.3|174
1706862000000|2024-02-02 08:20:00|8527.3|8526.4|8526.5|8525.6|8528.3|8527.4|8525.7|8524.8|125
1706862300000|2024-02-02 08:25:00|8526.4|8525.5|8524.4|8523.5|8526.5|8525.6|8524.2|8523.3|168
1706862600000|2024-02-02 08:30:00|8524.3|8523.4|8526.3|8525.4|8526.6|8525.7|8524.3|8523.4|131
1706862900000|2024-02-02 08:35:00|8526.2|8525.3|8523.2|8522.3|8526.4|8525.5|8523|8522.1|150
1706863200000|2024-02-02 08:40:00|8523.1|8522.2|8528.7|8527.8|8529|8528.1|8522.7|8521.8|196
1706863500000|2024-02-02 08:45:00|8528.8|8527.9|8532.3|8531.4|8532.3|8531.4|8528.5|8527.6|159
1706863800000|2024-02-02 08:50:00|8532.2|8531.3|8534.8|8533.9|8535.4|8534.5|8531.9|8531|136
1706864100000|2024-02-02 08:55:00|8534.9|8534|8538.2|8537.3|8538.8|8537.9|8533.7|8532.8|179
1706864400000|2024-02-02 09:00:00|8538.3|8537.4|8539.3|8538.4|8539.3|8538.4|8536.6|8535.7|167
1706864700000|2024-02-02 09:05:00|8539.2|8538.3|8534.9|8534|8539.2|8538.3|8534.5|8533.6|156
1706865000000|2024-02-02 09:10:00|8535|8534.1|8537.7|8536.8|8538.2|8537.3|8534.7|8533.8|192
1706865300000|2024-02-02 09:15:00|8537.6|8536.7|8537.4|8536.5|8538.2|8537.3|8535.5|8534.6|136
1706865600000|2024-02-02 09:20:00|8537.3|8536.4|8537.7|8536.8|8538.5|8537.6|8537.2|8536.3|110
1706865900000|2024-02-02 09:25:00|8537.8|8536.9|8539|8538.1|8539.4|8538.5|8537.8|8536.9|120
1706866200000|2024-02-02 09:30:00|8538.9|8538|8535.8|8534.9|8538.9|8538|8535.7|8534.8|100
1706866500000|2024-02-02 09:35:00|8535.5|8534.6|8535.2|8534.3|8536.1|8535.2|8534.8|8533.9|115
1706866800000|2024-02-02 09:40:00|8535.1|8534.2|8537.9|8537|8538.3|8537.4|8534.9|8534|99
1706867100000|2024-02-02 09:45:00|8538|8537.1|8537.6|8536.7|8539.3|8538.4|8537.3|8536.4|79
1706867400000|2024-02-02 09:50:00|8537.7|8536.8|8537|8536.1|8538.2|8537.3|8536.4|8535.5|78
1706867700000|2024-02-02 09:55:00|8537.2|8536.3|8537.2|8536.3|8538.1|8537.2|8536.6|8535.7|144
1706868000000|2024-02-02 10:00:00|8537.1|8536.2|8531.5|8530.6|8537.1|8536.2|8531.5|8530.3|162
1706868300000|2024-02-02 10:05:00|8531.6|8530.7|8532.5|8531.6|8533.1|8532.2|8529.9|8529|127
1706868600000|2024-02-02 10:10:00|8532.1|8531.2|8533.7|8532.8|8535.1|8534.2|8532.1|8531.2|111
1706868900000|2024-02-02 10:15:00|8533.6|8532.7|8533.3|8532.4|8535|8534.1|8533.2|8532.3|88
1706869200000|2024-02-02 10:20:00|8533.4|8532.5|8532.7|8531.8|8534.3|8533.4|8532.2|8531.3|101
1706869500000|2024-02-02 10:25:00|8532.6|8531.7|8531.5|8530.6|8532.8|8531.9|8531|8530.1|114
1706869800000|2024-02-02 10:30:00|8531.6|8530.7|8530.9|8530|8532.8|8531.9|8530.3|8529.4|170
1706870100000|2024-02-02 10:35:00|8530.8|8529.9|8529.4|8528.5|8532.1|8531.2|8529.3|8528.4|116
1706870400000|2024-02-02 10:40:00|8529.2|8528.3|8528.3|8527.4|8530.4|8529.5|8528.3|8527.4|92
1706870700000|2024-02-02 10:45:00|8528.4|8527.5|8528.1|8527.2|8530.1|8529.2|8528.1|8527.2|74
1706871000000|2024-02-02 10:50:00|8528.2|8527.3|8526|8525.1|8528.3|8527.4|8526|8525.1|112
1706871300000|2024-02-02 10:55:00|8525.9|8525|8527.6|8526.7|8528.1|8527.2|8525.9|8525|111
1706871600000|2024-02-02 11:00:00|8527.5|8526.6|8527.8|8526.9|8529.1|8528.2|8527.3|8526.4|102
1706871900000|2024-02-02 11:05:00|8527.9|8527|8531.8|8530.9|8531.8|8530.9|8527.8|8526.9|119
1706872200000|2024-02-02 11:10:00|8531.7|8530.8|8529.6|8528.7|8532.2|8531.3|8529.1|8528.2|145
1706872500000|2024-02-02 11:15:00|8529.7|8528.8|8529.8|8528.9|8531.4|8530.5|8529.3|8528.4|106
1706872800000|2024-02-02 11:20:00|8529.7|8528.8|8528|8527.1|8529.8|8528.9|8527.9|8526.9|135
1706873100000|2024-02-02 11:25:00|8527.9|8527|8530|8529.1|8530.3|8529.4|8527.7|8526.8|109
1706873400000|2024-02-02 11:30:00|8530.1|8529.2|8530.6|8529.7|8531|8530.1|8529.5|8528.6|92
1706873700000|2024-02-02 11:35:00|8530.5|8529.6|8528.7|8527.8|8530.5|8529.6|8528.1|8527.2|82
1706874000000|2024-02-02 11:40:00|8528.8|8527.9|8529.2|8528.3|8530.1|8529.2|8528.8|8527.9|74
1706874300000|2024-02-02 11:45:00|8529.3|8528.4|8529.9|8529|8530.1|8529.2|8529|8528.1|68
1706874600000|2024-02-02 11:50:00|8530|8529.1|8529.8|8528.9|8530.5|8529.6|8529.5|8528.6|91
1706874900000|2024-02-02 11:55:00|8530|8529.1|8530.6|8529.7|8531.2|8530.3|8529.6|8528.7|113
1706875200000|2024-02-02 12:00:00|8530.5|8529.6|8533.1|8532.2|8533.9|8533|8530.5|8529.6|134
1706875500000|2024-02-02 12:05:00|8533.2|8532.3|8532.2|8531.3|8533.8|8532.9|8531.8|8530.9|78
1706875800000|2024-02-02 12:10:00|8532.1|8531.2|8530.8|8529.9|8532.5|8531.6|8530.5|8529.6|90
1706876100000|2024-02-02 12:15:00|8530.9|8530|8530.7|8529.8|8531|8530.1|8529.3|8528.4|82
1706876400000|2024-02-02 12:20:00|8530.6|8529.7|8531.6|8530.7|8531.7|8530.8|8530.6|8529.7|71
1706876700000|2024-02-02 12:25:00|8531.5|8530.6|8531.7|8530.8|8532.2|8531.3|8530.7|8529.8|81
1706877000000|2024-02-02 12:30:00|8531.5|8530.6|8530.7|8529.8|8532.2|8531.3|8530.4|8529.5|83
1706877300000|2024-02-02 12:35:00|8530.8|8529.9|8531.2|8530.3|8531.7|8530.8|8530.2|8529.3|131
1706877600000|2024-02-02 12:40:00|8531.3|8530.4|8531.5|8530.6|8532|8531.1|8530.2|8529.3|112
1706877900000|2024-02-02 12:45:00|8531.4|8530.5|8530.4|8529.5|8531.5|8530.6|8529.7|8528.8|114
1706878200000|2024-02-02 12:50:00|8530.5|8529.6|8531.1|8530.2|8531.5|8530.6|8530.1|8529.2|97
1706878500000|2024-02-02 12:55:00|8531|8530.1|8529.7|8528.8|8532.2|8531.3|8529.5|8528.6|163
1706878800000|2024-02-02 13:00:00|8529.9|8529|8527.4|8526.5|8530.1|8529.2|8527|8526.1|197
1706879100000|2024-02-02 13:05:00|8527.3|8526.4|8526.5|8525.6|8527.8|8526.9|8526.3|8525.4|125
1706879400000|2024-02-02 13:10:00|8526.6|8525.7|8528.4|8527.5|8528.6|8527.7|8526.2|8525.3|125
1706879700000|2024-02-02 13:15:00|8528.5|8527.6|8527.9|8527|8528.7|8527.8|8524.5|8523.6|183
1706880000000|2024-02-02 13:20:00|8528|8527.1|8531.4|8530.5|8531.7|8530.8|8527.8|8526.9|208
1706880300000|2024-02-02 13:25:00|8531.3|8530.4|8537.3|8526.3|8538.2|8533.4|8531.3|8526.3|331
1706880600000|2024-02-02 13:30:00|8536.7|8525.7|8526.7|8525.8|8546.8|8535.8|8521.3|8520.1|1309
1706880900000|2024-02-02 13:35:00|8527|8525.5|8525.5|8524.6|8527.2|8525.9|8523|8521.6|875
1706881200000|2024-02-02 13:40:00|8525.6|8524.7|8525.9|8524.4|8527|8526|8523.6|8522.7|666
1706881500000|2024-02-02 13:45:00|8526.1|8524.6|8527.1|8526.2|8528.4|8527.5|8523.7|8522.8|582
1706881800000|2024-02-02 13:50:00|8526.9|8526|8531.5|8530.6|8532.8|8531.9|8526.6|8525.7|553
1706882100000|2024-02-02 13:55:00|8531.6|8530.7|8529.2|8528.3|8531.9|8531|8527.5|8526.6|429
1706882400000|2024-02-02 14:00:00|8529.3|8528.4|8527.3|8526.4|8530.7|8529.6|8526.2|8525.3|512
1706882700000|2024-02-02 14:05:00|8527.4|8526.5|8526.9|8526|8528.2|8527.3|8526.3|8525.2|475
1706883000000|2024-02-02 14:10:00|8527|8526.1|8526.8|8525.9|8528.7|8527.8|8526.1|8525.2|519
1706883300000|2024-02-02 14:15:00|8526.7|8525.8|8528.2|8527.3|8528.6|8527.7|8526.1|8525.1|399
1706883600000|2024-02-02 14:20:00|8528.1|8527.2|8531.8|8530.9|8532.7|8531.8|8527.8|8526.8|306
1706883900000|2024-02-02 14:25:00|8531.7|8530.8|8531|8530.1|8532.7|8531.8|8530.7|8529.8|308
1706884200000|2024-02-02 14:30:00|8531.1|8530.2|8531.1|8530.2|8532.7|8531.8|8530.1|8529.2|392
1706884500000|2024-02-02 14:35:00|8531|8530.1|8532.4|8531.5|8534|8533.1|8530.8|8529.9|260
1706884800000|2024-02-02 14:40:00|8532.5|8531.6|8536.5|8535.6|8536.6|8535.7|8531.5|8530.6|268
1706885100000|2024-02-02 14:45:00|8536.6|8535.7|8539.1|8538.2|8539.3|8538.4|8535.6|8534.7|366
1706885400000|2024-02-02 14:50:00|8539.2|8538.3|8537.1|8536.2|8540.8|8539.9|8535.9|8535|283
1706885700000|2024-02-02 14:55:00|8537|8536.1|8540.6|8532.1|8540.6|8537.4|8535.5|8531.8|284
1706886000000|2024-02-02 15:00:00|8539.9|8532.6|8536.8|8535.9|8542.2|8537.7|8534.4|8531.6|562
1706886300000|2024-02-02 15:05:00|8536.7|8535.8|8538.1|8537.2|8540.1|8538.9|8536.5|8535.6|357
1706886600000|2024-02-02 15:10:00|8538.2|8537.3|8536.6|8535.7|8539.4|8538.5|8535.9|8535|305
1706886900000|2024-02-02 15:15:00|8536.7|8535.8|8537.6|8536.7|8538.3|8537.4|8535.8|8534.9|324
1706887200000|2024-02-02 15:20:00|8537.7|8536.8|8537.3|8536.4|8538.1|8537.2|8536.6|8535.7|252
1706887500000|2024-02-02 15:25:00|8537.2|8536.3|8536.6|8535.7|8537.4|8536.5|8534.9|8534|286
1706887800000|2024-02-02 15:30:00|8536.5|8535.6|8534.8|8533.9|8537.3|8536.4|8534.6|8533.7|264
1706888100000|2024-02-02 15:35:00|8534.6|8533.7|8533.2|8532.3|8534.6|8533.7|8532.1|8531.2|279
1706888400000|2024-02-02 15:40:00|8533.4|8532.5|8530.4|8529.5|8533.7|8532.8|8529.5|8528.6|373
1706888700000|2024-02-02 15:45:00|8530.3|8529.4|8529.8|8528.9|8530.6|8529.7|8528.6|8527.7|343
1706889000000|2024-02-02 15:50:00|8529.7|8528.8|8532.6|8531.7|8533.6|8532.7|8529.7|8528.8|287
1706889300000|2024-02-02 15:55:00|8532.7|8531.8|8535.3|8534.4|8536.3|8535.4|8532.6|8531.7|304
1706889600000|2024-02-02 16:00:00|8535.4|8534.5|8534.7|8533.8|8536.5|8535.6|8534.1|8533.2|342
1706889900000|2024-02-02 16:05:00|8534.6|8533.7|8538.5|8537.6|8538.7|8537.8|8534.6|8533.7|224
1706890200000|2024-02-02 16:10:00|8538.6|8537.7|8538.2|8537.3|8539.5|8538.6|8537.8|8536.9|242
1706890500000|2024-02-02 16:15:00|8538.3|8537.4|8538.9|8538|8540.1|8539.2|8538.2|8537.3|175
1706890800000|2024-02-02 16:20:00|8538.7|8537.8|8538.2|8537.3|8540|8539.1|8538.2|8537.3|174
1706891100000|2024-02-02 16:25:00|8538.1|8537.2|8539.3|8538.4|8540.1|8539.2|8538.1|8537.2|169
1706891400000|2024-02-02 16:30:00|8539.4|8538.5|8536.6|8535.7|8540|8539.1|8536.5|8535.6|187
1706891700000|2024-02-02 16:35:00|8536.5|8535.6|8536|8535.1|8537.6|8536.7|8536|8535.1|164
1706892000000|2024-02-02 16:40:00|8535.9|8535|8537|8536.1|8537.6|8536.7|8535.9|8535|134
1706892300000|2024-02-02 16:45:00|8537.1|8536.2|8539|8538.1|8540.1|8539.2|8536.7|8535.8|190
1706892600000|2024-02-02 16:50:00|8538.9|8538|8540.7|8539.8|8540.9|8540|8538.3|8537.4|118
1706892900000|2024-02-02 16:55:00|8540.8|8539.9|8544.1|8543.2|8544.1|8543.2|8540.4|8539.5|146
1706893200000|2024-02-02 17:00:00|8544.2|8543.3|8545.5|8544.6|8546|8545.1|8543.7|8542.8|138
1706893500000|2024-02-02 17:05:00|8545.4|8544.5|8545.2|8544.3|8546.1|8545.2|8544.7|8543.8|131
1706893800000|2024-02-02 17:10:00|8545.3|8544.4|8545.7|8544.8|8546.3|8545.4|8545|8544.1|125
1706894100000|2024-02-02 17:15:00|8545.8|8544.9|8545.1|8544.2|8546.4|8545.5|8544.5|8543.6|180
1706894400000|2024-02-02 17:20:00|8545|8544.1|8545.1|8544.2|8545.6|8544.7|8543.9|8542.9|133
1706894700000|2024-02-02 17:25:00|8545|8544.1|8544.4|8543.5|8545|8544.1|8543.3|8542.4|133
1706895000000|2024-02-02 17:30:00|8544.3|8543.4|8544|8543.1|8544.3|8543.4|8542.3|8541.4|116
1706895300000|2024-02-02 17:35:00|8544.1|8543.2|8544.1|8543.2|8544.7|8543.8|8543.6|8542.7|108
1706895600000|2024-02-02 17:40:00|8544.2|8543.3|8546.2|8545.3|8546.4|8545.5|8544.2|8543.3|128
1706895900000|2024-02-02 17:45:00|8546.1|8545.2|8545.9|8545|8546.7|8545.8|8545.6|8544.7|172
1706896200000|2024-02-02 17:50:00|8546|8545.1|8547.6|8546.7|8547.9|8547|8545.8|8544.9|126
1706896500000|2024-02-02 17:55:00|8547.7|8546.8|8546.2|8545.3|8548.4|8547.5|8546.1|8545.2|144
1706896800000|2024-02-02 18:00:00|8546.3|8545.4|8546.5|8545.6|8546.7|8545.8|8545.9|8545|109
1706897100000|2024-02-02 18:05:00|8546.6|8545.7|8544.8|8543.9|8546.8|8545.9|8544.7|8543.8|114
1706897400000|2024-02-02 18:10:00|8544.7|8543.8|8545.5|8544.6|8545.7|8544.8|8543.8|8542.9|100
1706897700000|2024-02-02 18:15:00|8545.6|8544.7|8544|8543.1|8545.6|8544.7|8543.6|8542.7|103
1706898000000|2024-02-02 18:20:00|8543.9|8543|8543.2|8542.3|8544.4|8543.5|8542.8|8541.9|89
1706898300000|2024-02-02 18:25:00|8543.3|8542.4|8544.1|8543.2|8544.3|8543.4|8543.3|8542.4|98
1706898600000|2024-02-02 18:30:00|8544.2|8543.3|8545.3|8544.4|8545.6|8544.7|8544.1|8543.2|105
1706898900000|2024-02-02 18:35:00|8545.1|8544.2|8544|8543.1|8545.3|8544.4|8543.9|8543|97
1706899200000|2024-02-02 18:40:00|8543.9|8543|8543.9|8543|8544|8543.1|8542.7|8541.8|132
1706899500000|2024-02-02 18:45:00|8544|8543.1|8543.3|8542.4|8544.4|8543.5|8542.8|8541.9|131
1706899800000|2024-02-02 18:50:00|8543.1|8542.2|8544.8|8543.9|8545.1|8544.2|8543|8542.1|97
1706900100000|2024-02-02 18:55:00|8544.7|8543.8|8546.2|8545.3|8546.5|8545.6|8544.5|8543.6|96
1706900400000|2024-02-02 19:00:00|8546.1|8545.2|8545.2|8544.3|8546.2|8545.3|8545|8544.1|77
1706900700000|2024-02-02 19:05:00|8545.1|8544.2|8544.2|8543.3|8545.3|8544.4|8543.8|8542.9|59
1706901000000|2024-02-02 19:10:00|8544.1|8543.2|8543.6|8542.7|8544.7|8543.8|8543.6|8542.7|56
1706901300000|2024-02-02 19:15:00|8543.5|8542.6|8542.7|8541.8|8544|8543.1|8542.4|8541.5|96
1706901600000|2024-02-02 19:20:00|8542.8|8541.9|8541.3|8540.4|8543.2|8542.3|8541.3|8540.4|111
1706901900000|2024-02-02 19:25:00|8541.1|8540.2|8541.1|8540.2|8542.2|8541.3|8540.8|8539.9|75
1706902200000|2024-02-02 19:30:00|8541.2|8540.3|8540.8|8539.9|8542|8541.1|8540.5|8539.6|127
1706902500000|2024-02-02 19:35:00|8540.7|8539.8|8539.2|8538.3|8541|8540.1|8539.2|8538.3|94
1706902800000|2024-02-02 19:40:00|8539.3|8538.4|8538.7|8537.8|8539.8|8538.9|8538.4|8537.5|73
1706903100000|2024-02-02 19:45:00|8538.6|8537.7|8538.7|8537.8|8539.3|8538.4|8538.1|8537.2|111
1706903400000|2024-02-02 19:50:00|8538.6|8537.7|8539.2|8538.3|8539.7|8538.8|8538.5|8537.6|84
1706903700000|2024-02-02 19:55:00|8539.3|8538.4|8539.9|8539|8540.1|8539.2|8539.2|8538.3|79
1706904000000|2024-02-02 20:00:00|8540|8539.1|8540.5|8539.6|8541.3|8540.4|8539.7|8538.8|105
1706904300000|2024-02-02 20:05:00|8540.4|8539.5|8541.1|8540.2|8541.5|8540.6|8540.4|8539.5|85
1706904600000|2024-02-02 20:10:00|8541.2|8540.3|8541.5|8540.6|8541.7|8540.8|8540.5|8539.6|81
1706904900000|2024-02-02 20:15:00|8541.6|8540.7|8540.7|8539.8|8541.7|8540.8|8540.4|8539.5|84
1706905200000|2024-02-02 20:20:00|8540.6|8539.7|8540.3|8539.4|8540.6|8539.7|8540|8539.1|68
1706905500000|2024-02-02 20:25:00|8540.4|8539.5|8540.9|8540|8541.3|8540.4|8540.2|8539.3|78
1706905800000|2024-02-02 20:30:00|8541|8540.1|8541.7|8540.8|8541.9|8541|8540.8|8539.9|97
1706906100000|2024-02-02 20:35:00|8541.8|8540.9|8541.5|8540.6|8542|8541.1|8541|8540.1|108
1706906400000|2024-02-02 20:40:00|8541.4|8540.5|8541.6|8540.7|8541.9|8541|8541.4|8540.5|63
1706906700000|2024-02-02 20:45:00|8541.7|8540.8|8541.2|8540.3|8542.3|8541.4|8541.1|8540.2|54
1706907000000|2024-02-02 20:50:00|8541.3|8540.4|8541|8540.1|8541.9|8541|8540.5|8539.6|94
1706907300000|2024-02-02 20:55:00|8540.9|8540|8541.5|8540.6|8541.8|8540.9|8540.5|8539.6|109
1706907600000|2024-02-02 21:00:00|8541.4|8540.5|8541.3|8539.8|8541.9|8541|8540.5|8539|133
1706907900000|2024-02-02 21:05:00|8541.2|8539.7|8539.7|8538.2|8541.2|8539.7|8539.7|8538.2|126
1706908200000|2024-02-02 21:10:00|8539.8|8538.3|8540.3|8538.8|8540.4|8538.9|8539.6|8538.1|121
1706908500000|2024-02-02 21:15:00|8540.1|8538.6|8540.5|8539|8541.3|8539.8|8539.5|8538|113
1706908800000|2024-02-02 21:20:00|8540.6|8539.1|8539.7|8538.2|8540.7|8539.2|8539.6|8538.1|81
1706909100000|2024-02-02 21:25:00|8539.6|8538.1|8539.4|8537.9|8539.7|8538.2|8538.8|8537.3|68
1706909400000|2024-02-02 21:30:00|8539.3|8537.8|8539.6|8538.1|8540.6|8539.1|8539|8537.5|89
1706909700000|2024-02-02 21:35:00|8539.4|8537.9|8539.4|8537.9|8539.6|8538.1|8538.8|8537.3|122
1706910000000|2024-02-02 21:40:00|8539.6|8538.1|8538.7|8537.2|8539.7|8538.2|8538.6|8537.1|93
1706910300000|2024-02-02 21:45:00|8538.8|8537.3|8540|8538.5|8540.2|8538.7|8538.7|8537.2|201
1706910600000|2024-02-02 21:50:00|8540.1|8538.6|8540.7|8539.2|8541.1|8539.6|8539.3|8537.8|299
1706910900000|2024-02-02 21:55:00|8541.6|8539|8544.5|8532.6|8547.8|8539.1|8539.6|8532.1|342
1707080400000|2024-02-04 21:00:00|8544.5|8523.5|8545.2|8524.2|8546.2|8525.2|8544.5|8523.5|24
1707080700000|2024-02-04 21:05:00|8546.7|8525.7|8546.6|8526.7|8546.7|8526.7|8544.3|8523.3|6
1707081000000|2024-02-04 21:10:00|8548|8527|8545.9|8524.9|8548|8530|8545.9|8524.9|4
1707081300000|2024-02-04 21:15:00|8544.3|8523.3|8546.4|8525.4|8546.4|8525.4|8544.3|8523.3|5
1707081600000|2024-02-04 21:20:00|8546.2|8525.2|8546.4|8525.4|8546.4|8525.4|8546.2|8525.2|2
1707081900000|2024-02-04 21:25:00|8546|8525|8544.9|8523.9|8546|8525|8544.9|8523.9|3
1707082200000|2024-02-04 21:30:00|8545.2|8524.2|8545|8524|8545.4|8530|8545|8524|4
1707082500000|2024-02-04 21:35:00|8544.3|8523.3|8545.3|8524.3|8545.5|8524.5|8544.3|8523.3|8
1707082800000|2024-02-04 21:40:00|8545.4|8524.4|8545.2|8524.2|8547.3|8530|8545.2|8524.2|9
1707083100000|2024-02-04 21:45:00|8546.4|8525.4|8542.5|8531.5|8548.3|8532.3|8542.5|8525.4|10
1707083400000|2024-02-04 21:50:00|8543|8532|8539.9|8528.9|8543.1|8532.1|8539.7|8528.7|12
1707083700000|2024-02-04 21:55:00|8540.3|8528.4|8543.4|8531.5|8543.9|8532|8540.2|8528.3|20
1707084000000|2024-02-04 22:00:00|8541.3|8529.4|8544.6|8532.7|8546.5|8534.6|8540.9|8529|48
1707084300000|2024-02-04 22:05:00|8541.5|8529.6|8541.3|8529.4|8544|8532.1|8538.2|8526.3|45
1707084600000|2024-02-04 22:10:00|8541.2|8529.3|8544.1|8532.2|8545.1|8533.2|8541.2|8529.3|89
1707084900000|2024-02-04 22:15:00|8544.2|8532.3|8545.7|8533.8|8546|8534.1|8543.7|8531.8|36
1707085200000|2024-02-04 22:20:00|8545.8|8533.9|8549.5|8537.6|8549.5|8537.6|8544.9|8533|50
1707085500000|2024-02-04 22:25:00|8549.4|8537.5|8546.2|8534.3|8551.2|8539.3|8542.9|8531|80
1707085800000|2024-02-04 22:30:00|8546|8534.1|8545.4|8533.5|8546.2|8534.3|8544.9|8533|57
1707086100000|2024-02-04 22:35:00|8545.1|8533.2|8544.8|8532.9|8546.2|8534.3|8543.9|8532|126
1707086400000|2024-02-04 22:40:00|8544.7|8532.8|8543.5|8531.6|8547|8535.1|8543.5|8531.6|59
1707086700000|2024-02-04 22:45:00|8544|8532.1|8542.8|8530.9|8544.8|8532.9|8542.4|8530.5|48
1707087000000|2024-02-04 22:50:00|8542.7|8530.8|8541|8529.1|8543.8|8531.9|8540.6|8528.7|98
1707087300000|2024-02-04 22:55:00|8541.1|8529.2|8541|8529.1|8544.3|8533.3|8540.2|8528.3|141
1707087600000|2024-02-04 23:00:00|8541.1|8529.2|8541.3|8538.9|8541.7|8539.1|8538.4|8528.9|414
1707087900000|2024-02-04 23:05:00|8540.8|8539.3|8540.5|8539|8543.3|8541.8|8540.4|8538.9|202
1707088200000|2024-02-04 23:10:00|8540.7|8539.2|8540.5|8539|8541.2|8539.7|8540|8538.5|112
1707088500000|2024-02-04 23:15:00|8540.6|8539.1|8540.7|8539.2|8541|8539.5|8540|8538.5|103
1707088800000|2024-02-04 23:20:00|8540.8|8539.3|8540.3|8538.8|8541.1|8539.6|8539.7|8538.2|83
1707089100000|2024-02-04 23:25:00|8539.8|8538.3|8540.3|8538.8|8540.7|8539.2|8539.4|8537.9|75
1707089400000|2024-02-04 23:30:00|8540.4|8538.9|8541.1|8539.6|8541.6|8540.1|8540.2|8538.7|97
1707089700000|2024-02-04 23:35:00|8541.2|8539.7|8540.1|8538.6|8541.5|8540|8539.9|8538.4|93
1707090000000|2024-02-04 23:40:00|8540.2|8538.7|8539.5|8538|8540.2|8538.7|8539.4|8537.9|60
1707090300000|2024-02-04 23:45:00|8539.6|8538.1|8539.8|8538.3|8539.9|8538.4|8539.4|8537.9|58
1707090600000|2024-02-04 23:50:00|8539.9|8538.4|8539.4|8537.9|8540.1|8538.6|8539|8537.5|108
1707090900000|2024-02-04 23:55:00|8539.5|8538|8541.5|8540|8541.5|8540|8539.4|8537.9|83
1707091200000|2024-02-05 00:00:00|8541.8|8540.3|8542.2|8540.7|8542.7|8541.2|8539.9|8538.4|346
1707091500000|2024-02-05 00:05:00|8542.1|8540.6|8541|8539.5|8542.3|8540.8|8540.5|8539|206
1707091800000|2024-02-05 00:10:00|8540.8|8539.3|8541.5|8540|8542|8540.5|8540.6|8539.1|169
1707092100000|2024-02-05 00:15:00|8541.6|8540.1|8542.6|8541.1|8543.1|8541.6|8540.5|8539.4|199
1707092400000|2024-02-05 00:20:00|8542.4|8540.9|8545.1|8543.6|8545.6|8544.1|8541.9|8540.7|214
1707092700000|2024-02-05 00:25:00|8545|8543.5|8543.2|8541.7|8545.1|8543.6|8542.2|8541|170
1707093000000|2024-02-05 00:30:00|8543.3|8541.8|8544.5|8543.6|8545|8543.7|8543|8541.7|196
1707093300000|2024-02-05 00:35:00|8544.6|8543.7|8545.1|8544.2|8545.4|8544.5|8544|8543.1|150
1707093600000|2024-02-05 00:40:00|8545.2|8544.3|8546.4|8544.9|8546.6|8545.3|8545|8543.9|133
1707093900000|2024-02-05 00:45:00|8546.3|8544.8|8546.2|8545.3|8546.5|8545.3|8545.1|8543.7|139
1707094200000|2024-02-05 00:50:00|8546.4|8545.5|8545.6|8544.7|8546.8|8545.6|8545.4|8544.5|121
1707094500000|2024-02-05 00:55:00|8545.3|8544.4|8544|8543.1|8545.8|8544.9|8543|8542.1|127
1707094800000|2024-02-05 01:00:00|8544.1|8543.2|8548.2|8546.7|8548.2|8546.8|8544.1|8543.2|122
1707095100000|2024-02-05 01:05:00|8548.1|8546.6|8549.1|8548.2|8549.4|8548.4|8547.8|8546.4|156
1707095400000|2024-02-05 01:10:00|8549|8548.1|8549.5|8548|8550|8548.9|8548.9|8548|112
1707095700000|2024-02-05 01:15:00|8549.6|8548.1|8548.8|8547.9|8549.7|8548.6|8548.2|8547.1|98
1707096000000|2024-02-05 01:20:00|8548.7|8547.8|8547.9|8547|8548.8|8547.9|8547.7|8546.8|70
1707096300000|2024-02-05 01:25:00|8547.8|8546.9|8548.7|8547.8|8548.7|8547.8|8547.6|8546.7|45
1707096600000|2024-02-05 01:30:00|8548.6|8547.7|8548.4|8547.5|8549.2|8548.3|8548.3|8547.4|102
1707096900000|2024-02-05 01:35:00|8548.5|8547.6|8548.5|8547.6|8548.9|8548|8548.2|8547.3|98
1707097200000|2024-02-05 01:40:00|8548.8|8547.3|8545.7|8544.8|8548.8|8547.3|8545.7|8544.8|77
1707097500000|2024-02-05 01:45:00|8546.2|8545.3|8547.2|8546.3|8547.2|8546.3|8545.9|8545|90
1707097800000|2024-02-05 01:50:00|8547.3|8546.4|8546.8|8545.3|8547.4|8546.5|8546.2|8545.2|85
1707098100000|2024-02-05 01:55:00|8546.7|8545.2|8547|8546.1|8547|8546.1|8546|8545.1|85
1707098400000|2024-02-05 02:00:00|8547.3|8545.8|8547.1|8546.2|8547.7|8546.5|8546.1|8545.1|81
1707098700000|2024-02-05 02:05:00|8547.2|8546.3|8547.5|8546.6|8547.7|8546.8|8547|8546.1|74
1707099000000|2024-02-05 02:10:00|8547.6|8546.7|8549|8548.1|8549.1|8548.2|8547.6|8546.7|110
1707099300000|2024-02-05 02:15:00|8548.9|8548|8548.8|8547.9|8549.1|8548.2|8548.4|8547.1|111
1707099600000|2024-02-05 02:20:00|8548.7|8547.8|8550.1|8549.2|8550.5|8549.6|8548.7|8547.8|109
1707099900000|2024-02-05 02:25:00|8550|8549.1|8550.7|8549.2|8550.7|8549.6|8549.5|8548.6|80
1707100200000|2024-02-05 02:30:00|8550.8|8549.3|8550.2|8549.3|8550.9|8549.7|8550.1|8549|74
1707100500000|2024-02-05 02:35:00|8550.1|8549.2|8550.4|8549.5|8551|8550.1|8549.9|8549|79
1707100800000|2024-02-05 02:40:00|8550.5|8549.6|8552.6|8551.7|8552.6|8551.7|8550.4|8549.5|53
1707101100000|2024-02-05 02:45:00|8552.7|8551.8|8552.3|8551.4|8553|8552.1|8552.2|8550.9|58
1707101400000|2024-02-05 02:50:00|8552.4|8551.5|8552.3|8551.4|8553.1|8552.2|8552.1|8551.2|73
1707101700000|2024-02-05 02:55:00|8552.4|8551.5|8553.8|8552.3|8554.1|8552.6|8551.9|8551|84
1707102000000|2024-02-05 03:00:00|8553.9|8552.4|8553.8|8552.9|8554.6|8553.6|8553.5|8552.4|90
1707102300000|2024-02-05 03:05:00|8553.5|8552.6|8551.4|8550.5|8554.1|8553|8551.4|8550.2|94
1707102600000|2024-02-05 03:10:00|8551.3|8550.4|8549.9|8549|8551.3|8550.4|8549|8548.1|83
1707102900000|2024-02-05 03:15:00|8549.8|8548.9|8549.9|8549|8550.4|8549.5|8548.9|8548|85
1707103200000|2024-02-05 03:20:00|8549.8|8548.9|8550.8|8549.3|8550.9|8549.4|8548.6|8547.7|101
1707103500000|2024-02-05 03:25:00|8550.9|8549.4|8550.2|8549.3|8550.9|8549.8|8549.9|8549|70
1707103800000|2024-02-05 03:30:00|8550.3|8549.4|8548.9|8548|8550.7|8549.8|8548.7|8547.8|79
1707104100000|2024-02-05 03:35:00|8548.8|8547.9|8548.2|8547.3|8549.2|8548.3|8548.2|8547.3|41
1707104400000|2024-02-05 03:40:00|8548.3|8547.4|8548.3|8547.4|8548.3|8547.4|8547.8|8546.9|44
1707104700000|2024-02-05 03:45:00|8548.4|8547.5|8548|8547.1|8548.4|8547.5|8547.5|8546.6|74
1707105000000|2024-02-05 03:50:00|8548.1|8547.2|8547.5|8546.6|8548.1|8547.2|8547.1|8546.2|49
1707105300000|2024-02-05 03:55:00|8547.4|8546.5|8547.4|8546.5|8547.5|8546.6|8546.8|8545.9|43
1707105600000|2024-02-05 04:00:00|8547.5|8546.6|8547.7|8546.8|8547.7|8546.8|8547.4|8546.5|33
1707105900000|2024-02-05 04:05:00|8547.6|8546.7|8548.1|8547.2|8548.4|8547.5|8547.6|8546.5|41
1707106200000|2024-02-05 04:10:00|8548|8547.1|8548.2|8546.7|8548.3|8547.4|8547.8|8546.7|37
1707106500000|2024-02-05 04:15:00|8548.3|8546.8|8547.7|8546.8|8548.3|8547.1|8547.5|8546.6|33
1707106800000|2024-02-05 04:20:00|8547.8|8546.9|8547.9|8547|8548.1|8547.2|8547.3|8546.4|40
1707107100000|2024-02-05 04:25:00|8547.8|8546.9|8547.6|8546.7|8547.8|8546.9|8547.6|8546.7|27
1707107400000|2024-02-05 04:30:00|8547.5|8546.6|8548.6|8547.7|8548.6|8547.7|8547.3|8546.4|48
1707107700000|2024-02-05 04:35:00|8548.5|8547.6|8549.3|8548.4|8549.3|8548.4|8548.5|8547.6|39
1707108000000|2024-02-05 04:40:00|8549.2|8548.3|8548.7|8547.8|8549.4|8548.5|8548.5|8547.6|51
1707108300000|2024-02-05 04:45:00|8548.8|8547.9|8548.5|8547.6|8548.8|8547.9|8548|8547.1|26
1707108600000|2024-02-05 04:50:00|8548.4|8547.5|8548.5|8547.6|8549|8548.1|8548.4|8547.5|32
1707108900000|2024-02-05 04:55:00|8548.6|8547.7|8549.6|8548.7|8549.8|8548.9|8548.6|8547.7|71
1707109200000|2024-02-05 05:00:00|8549.5|8548.6|8548.6|8547.7|8549.8|8548.6|8548.4|8547.5|85
1707109500000|2024-02-05 05:05:00|8548.7|8547.8|8547.5|8546.6|8549|8548.1|8547.5|8546.6|48
1707109800000|2024-02-05 05:10:00|8547.7|8546.8|8548.3|8547.4|8548.4|8547.5|8547.4|8546.5|63
1707110100000|2024-02-05 05:15:00|8548.4|8547.5|8547.2|8546.3|8548.5|8547.6|8547.2|8546.3|78
1707110400000|2024-02-05 05:20:00|8547.3|8546.4|8547|8546.1|8547.5|8546.6|8546.9|8546|76
1707110700000|2024-02-05 05:25:00|8547.1|8546.2|8547.5|8546.6|8547.5|8546.6|8546.9|8546|39
1707111000000|2024-02-05 05:30:00|8547.6|8546.7|8547.2|8546.3|8547.6|8546.7|8547|8546.1|56
1707111300000|2024-02-05 05:35:00|8547.3|8546.4|8547.8|8546.9|8547.8|8546.9|8546.9|8546|43
1707111600000|2024-02-05 05:40:00|8547.9|8547|8548|8547.1|8548.6|8547.7|8547.8|8546.9|82
1707111900000|2024-02-05 05:45:00|8547.9|8547|8547.5|8546.6|8548.5|8547.6|8547.5|8546.6|64
1707112200000|2024-02-05 05:50:00|8547.4|8546.5|8547.3|8546.4|8547.8|8546.9|8547.1|8546|74
1707112500000|2024-02-05 05:55:00|8547.4|8546.5|8549.8|8548.9|8550|8549.1|8547.3|8546.4|93
1707112800000|2024-02-05 06:00:00|8549.7|8548.8|8548.2|8547.3|8549.8|8548.9|8548.1|8547.2|106
1707113100000|2024-02-05 06:05:00|8548.3|8547.4|8549.8|8548.9|8550|8549.1|8547.9|8547|50
1707113400000|2024-02-05 06:10:00|8549.7|8548.8|8550.3|8548.8|8550.3|8548.9|8549.4|8548.4|54
1707113700000|2024-02-05 06:15:00|8550.2|8548.7|8549.4|8548.5|8550.4|8549.2|8549.4|8548.5|50
1707114000000|2024-02-05 06:20:00|8549.3|8548.4|8549.2|8547.7|8549.6|8548.4|8548.8|8547.5|61
1707114300000|2024-02-05 06:25:00|8549.1|8547.6|8549|8547.5|8549.2|8548|8548.6|8547.3|57
1707114600000|2024-02-05 06:30:00|8549.1|8547.6|8547.3|8546.4|8549.1|8547.6|8546.6|8545.4|93
1707114900000|2024-02-05 06:35:00|8547.2|8546.3|8547.1|8546.2|8547.7|8546.8|8547|8546.1|76
1707115200000|2024-02-05 06:40:00|8547.2|8546.3|8547.5|8546|8548|8547.1|8547|8546|87
1707115500000|2024-02-05 06:45:00|8547.6|8546.1|8547.7|8546.8|8548.3|8547.2|8546.9|8545.7|89
1707115800000|2024-02-05 06:50:00|8547.6|8546.7|8547.5|8546.6|8547.9|8547|8547.3|8546.4|75
1707116100000|2024-02-05 06:55:00|8547.6|8546.7|8546.6|8545.1|8547.8|8546.9|8545.5|8544.6|74
1707116400000|2024-02-05 07:00:00|8546.7|8545.2|8546.2|8545.3|8548|8547.1|8545.9|8545|213
1707116700000|2024-02-05 07:05:00|8546.3|8545.4|8545.5|8544.6|8546.7|8545.7|8545.4|8544.4|156
1707117000000|2024-02-05 07:10:00|8545.4|8544.5|8543.7|8542.8|8545.4|8544.5|8543.2|8542.3|153
1707117300000|2024-02-05 07:15:00|8543.6|8542.7|8543.4|8542.5|8544.2|8543.3|8542.7|8541.8|119
1707117600000|2024-02-05 07:20:00|8543.3|8542.4|8541.4|8540.5|8543.7|8542.8|8541.4|8540.5|109
1707117900000|2024-02-05 07:25:00|8541.3|8540.4|8541.4|8540.5|8541.9|8541|8540.5|8539.5|142
1707118200000|2024-02-05 07:30:00|8541.3|8540.4|8541.5|8540.6|8542.2|8541.3|8539.8|8538.9|189
1707118500000|2024-02-05 07:35:00|8541.6|8540.7|8541.8|8540.9|8542.7|8541.8|8541.3|8540.4|164
1707118800000|2024-02-05 07:40:00|8541.9|8541|8542.8|8541.9|8543.6|8542.7|8541.3|8540.4|157
1707119100000|2024-02-05 07:45:00|8542.9|8542|8543|8542.1|8543.5|8542.6|8542.4|8541.5|134
1707119400000|2024-02-05 07:50:00|8542.9|8542|8543.9|8543|8544.3|8543.4|8542.1|8541.2|137
1707119700000|2024-02-05 07:55:00|8544|8543.1|8545|8544.1|8545.2|8544.3|8543.4|8542.2|166
1707120000000|2024-02-05 08:00:00|8544.9|8544|8542.3|8541.4|8545.1|8544.2|8541.6|8540.7|261
1707120300000|2024-02-05 08:05:00|8542.1|8541.2|8540|8539.1|8542.2|8541.3|8538.2|8537.3|246
1707120600000|2024-02-05 08:10:00|8539.9|8539|8541.9|8540.4|8542.4|8541.5|8539.3|8538.4|243
1707120900000|2024-02-05 08:15:00|8542|8540.5|8542.9|8542|8543.4|8542.5|8541.7|8540.5|168
1707121200000|2024-02-05 08:20:00|8542.8|8541.9|8543.3|8542.4|8544.8|8543.9|8542.7|8541.8|172
1707121500000|2024-02-05 08:25:00|8543.2|8542.3|8539.4|8538.5|8543.8|8542.9|8539.4|8538.5|207
1707121800000|2024-02-05 08:30:00|8539.3|8538.4|8539.7|8538.8|8540.1|8539.2|8538|8537.1|193
1707122100000|2024-02-05 08:35:00|8539.6|8538.7|8539.5|8538.6|8540.3|8539.4|8537.6|8536.7|166
1707122400000|2024-02-05 08:40:00|8539.4|8538.5|8537.4|8535.9|8539.4|8538.5|8537|8535.9|144
1707122700000|2024-02-05 08:45:00|8537.3|8535.8|8536.2|8534.7|8537.5|8536.1|8534.9|8534|170
1707123000000|2024-02-05 08:50:00|8536.1|8534.6|8533.3|8531.8|8536.2|8534.8|8531.8|8530.9|193
1707123300000|2024-02-05 08:55:00|8533.4|8531.9|8532.7|8531.2|8533.7|8532.8|8531.8|8530.9|203
1707123600000|2024-02-05 09:00:00|8532.6|8531.1|8532.2|8531.3|8533|8532|8530.5|8529.6|202
1707123900000|2024-02-05 09:05:00|8532.1|8531.2|8531.6|8530.7|8533|8532.1|8530.5|8529.6|143
1707124200000|2024-02-05 09:10:00|8531.8|8530.9|8531|8530.1|8531.8|8530.9|8529.7|8528.8|156
1707124500000|2024-02-05 09:15:00|8531.1|8530.2|8531.5|8530.6|8531.5|8530.6|8530.3|8529.4|141
1707124800000|2024-02-05 09:20:00|8531.4|8530.5|8532.8|8531.9|8533.2|8532.3|8531.4|8530.5|90
1707125100000|2024-02-05 09:25:00|8532.7|8531.8|8535.4|8533.9|8535.7|8534.3|8532.6|8531.7|147
1707125400000|2024-02-05 09:30:00|8534.8|8533.3|8534.1|8533.2|8536.6|8535.7|8531.8|8530.3|191
1707125700000|2024-02-05 09:35:00|8534.2|8533.3|8537.7|8536.8|8537.7|8536.8|8533.9|8533|165
1707126000000|2024-02-05 09:40:00|8537.6|8536.7|8537|8536.1|8538|8537.1|8535.4|8534.5|180
1707126300000|2024-02-05 09:45:00|8537.2|8536.3|8533.5|8532.6|8537.4|8536.5|8532.8|8531.9|170
1707126600000|2024-02-05 09:50:00|8533.4|8532.5|8534|8533.1|8535.2|8534.3|8532.9|8532|132
1707126900000|2024-02-05 09:55:00|8533.9|8533|8534.8|8533.3|8535.2|8533.9|8533.1|8532.2|157
1707127200000|2024-02-05 10:00:00|8534.9|8533.4|8540.2|8539.3|8543.1|8542.1|8534.2|8533|298
1707127500000|2024-02-05 10:05:00|8540.3|8539.4|8541.6|8540.7|8543.4|8542.5|8538.9|8538|169
1707127800000|2024-02-05 10:10:00|8541.7|8540.8|8545.2|8544.3|8545.4|8544.5|8540.8|8539.9|182
1707128100000|2024-02-05 10:15:00|8545.1|8544.2|8542.2|8541.3|8545.2|8544.3|8541.8|8540.9|189
1707128400000|2024-02-05 10:20:00|8542.4|8541.5|8543.3|8542.4|8545.3|8544.4|8542.4|8541.5|159
1707128700000|2024-02-05 10:25:00|8543|8542.1|8542.6|8541.7|8544.6|8543.7|8542|8541.1|147
1707129000000|2024-02-05 10:30:00|8542.7|8541.8|8539.6|8538.7|8542.8|8541.9|8539.3|8538.4|152
1707129300000|2024-02-05 10:35:00|8539.5|8538.6|8539.2|8538.3|8541.2|8540.3|8538.7|8537.8|185
1707129600000|2024-02-05 10:40:00|8539.1|8538.2|8536.8|8535.9|8539.3|8538.4|8535.4|8534.5|171
1707129900000|2024-02-05 10:45:00|8536.6|8535.7|8536.7|8535.8|8538.5|8537.6|8536.5|8535.6|97
1707130200000|2024-02-05 10:50:00|8536.8|8535.9|8536.5|8535.6|8537.1|8536.2|8535.4|8534.5|101
1707130500000|2024-02-05 10:55:00|8536.6|8535.7|8535.3|8534.4|8536.7|8535.8|8535.2|8534.3|96
1707130800000|2024-02-05 11:00:00|8535.2|8534.3|8536|8535.1|8536.3|8535.4|8534.9|8534|106
1707131100000|2024-02-05 11:05:00|8535.8|8534.9|8538.3|8537.4|8538.5|8537.6|8534.9|8534|133
1707131400000|2024-02-05 11:10:00|8538.2|8537.3|8538.9|8538|8539.8|8538.9|8538.1|8537.2|109
1707131700000|2024-02-05 11:15:00|8538.8|8537.9|8540.3|8539.4|8540.6|8539.7|8537.8|8536.9|94
1707132000000|2024-02-05 11:20:00|8540|8539.1|8542.2|8541.3|8542.2|8541.3|8539.9|8539|114
1707132300000|2024-02-05 11:25:00|8542.3|8541.4|8544.2|8543.3|8544.9|8544|8542|8541.1|160
1707132600000|2024-02-05 11:30:00|8544.3|8543.4|8547.9|8547|8548.1|8547.2|8543.7|8542.8|167
1707132900000|2024-02-05 11:35:00|8547.4|8546.5|8548.2|8547.3|8549|8548.1|8545.7|8544.8|213
1707133200000|2024-02-05 11:40:00|8548.5|8547.6|8547.7|8546.8|8548.9|8548|8545.8|8544.9|182
1707133500000|2024-02-05 11:45:00|8547.8|8546.9|8551.5|8550.6|8551.6|8550.7|8547|8546.1|189
1707133800000|2024-02-05 11:50:00|8551.6|8550.7|8551.8|8550.9|8553.2|8552.3|8550.2|8549.3|156
1707134100000|2024-02-05 11:55:00|8551.9|8551|8553.8|8552.9|8554|8553.1|8551.4|8550.5|202
1707134400000|2024-02-05 12:00:00|8553.7|8552.8|8555.7|8554.8|8556|8555.1|8553.7|8552.8|178
1707134700000|2024-02-05 12:05:00|8555.6|8554.7|8555.7|8554.8|8555.9|8555|8554|8553.1|149
1707135000000|2024-02-05 12:10:00|8555.6|8554.7|8556|8555.1|8556.1|8555.2|8553.4|8552.5|146
1707135300000|2024-02-05 12:15:00|8555.9|8555|8555.5|8554.6|8557.1|8556.2|8555.4|8554.5|135
1707135600000|2024-02-05 12:20:00|8554.9|8554|8552|8551.1|8555|8554.1|8552|8551.1|116
1707135900000|2024-02-05 12:25:00|8552.1|8551.2|8555.4|8554.5|8556|8555.1|8551.6|8550.7|158
1707136200000|2024-02-05 12:30:00|8555.3|8554.4|8555.7|8554.8|8557.4|8556.5|8554.1|8553.2|185
1707136500000|2024-02-05 12:35:00|8555.6|8554.7|8555.7|8554.8|8556|8555.1|8555.1|8554.2|69
1707136800000|2024-02-05 12:40:00|8555.8|8554.9|8555.8|8554.9|8556.5|8555.6|8554.4|8553.5|136
1707137100000|2024-02-05 12:45:00|8555.7|8554.8|8558.8|8557.9|8559|8558.1|8555.7|8554.8|136
1707137400000|2024-02-05 12:50:00|8559.3|8558.4|8560.2|8559.3|8560.9|8560|8559.1|8558.2|187
1707137700000|2024-02-05 12:55:00|8560|8559.1|8562.3|8561.4|8562.4|8561.5|8559.2|8558.3|217
1707138000000|2024-02-05 13:00:00|8562.2|8561.3|8561.9|8561|8563.1|8562.2|8560|8559.1|232
1707138300000|2024-02-05 13:05:00|8561.8|8560.9|8560.2|8559.3|8561.9|8561|8559.4|8558.3|158
1707138600000|2024-02-05 13:10:00|8560.3|8559.4|8558.8|8557.9|8560.3|8559.4|8558.8|8557.9|116
1707138900000|2024-02-05 13:15:00|8558.7|8557.8|8560.1|8559.2|8560.7|8559.8|8558.4|8557.5|157
1707139200000|2024-02-05 13:20:00|8560.2|8559.3|8559.5|8558.6|8560.3|8559.4|8558.1|8557.2|163
1707139500000|2024-02-05 13:25:00|8559.6|8558.7|8561.8|8560.9|8562.2|8561.3|8558.8|8557.9|141
1707139800000|2024-02-05 13:30:00|8561.7|8560.8|8560.9|8560|8562.4|8561.5|8560.8|8559.9|167
1707140100000|2024-02-05 13:35:00|8560.8|8559.9|8560.2|8559.3|8561.9|8561|8559.7|8558.8|130
1707140400000|2024-02-05 13:40:00|8560.1|8559.2|8558.7|8557.8|8560.4|8559.5|8558.3|8557.4|113
1707140700000|2024-02-05 13:45:00|8558.6|8557.7|8556.7|8555.8|8558.8|8557.9|8556.4|8555.5|134
1707141000000|2024-02-05 13:50:00|8556.9|8556|8557.7|8556.8|8557.8|8556.9|8555.6|8554.7|182
1707141300000|2024-02-05 13:55:00|8557.6|8556.7|8554.7|8553.8|8558.2|8557.3|8554.4|8553.5|167
1707141600000|2024-02-05 14:00:00|8554.6|8553.7|8555.2|8554.3|8556|8555.1|8552.9|8552|213
1707141900000|2024-02-05 14:05:00|8555.3|8554.4|8555.4|8554.5|8555.5|8554.6|8553.3|8552.4|177
1707142200000|2024-02-05 14:10:00|8555.3|8554.4|8554.7|8553.8|8555.6|8554.7|8553.9|8553|126
1707142500000|2024-02-05 14:15:00|8554.6|8553.7|8554.7|8553.8|8554.9|8554|8553.9|8553|141
1707142800000|2024-02-05 14:20:00|8554.6|8553.7|8554.3|8553.4|8554.7|8553.8|8553.3|8552.4|102
1707143100000|2024-02-05 14:25:00|8554.2|8553.3|8553.6|8552.7|8555.1|8554.2|8553.6|8552.7|142
1707143400000|2024-02-05 14:30:00|8553.5|8552.6|8553.6|8552.7|8555.5|8554.6|8553|8552.1|268
1707143700000|2024-02-05 14:35:00|8553.5|8552.6|8554.8|8553.9|8554.8|8553.9|8552.9|8552|188
1707144000000|2024-02-05 14:40:00|8554.9|8554|8554.9|8553.4|8556.6|8555.7|8554.6|8553.4|187
1707144300000|2024-02-05 14:45:00|8555.4|8553|8554.5|8553.6|8555.8|8554.9|8553.7|8552.4|335
1707144600000|2024-02-05 14:50:00|8554.8|8553.9|8556.8|8555.9|8557|8556.1|8553.4|8552.5|216
1707144900000|2024-02-05 14:55:00|8557|8556.1|8561.1|8551.1|8562.2|8559.4|8557|8551.1|285
1707145200000|2024-02-05 15:00:00|8560.1|8554.1|8562.3|8561.4|8566.9|8562.8|8560.1|8554.1|730
1707145500000|2024-02-05 15:05:00|8562.2|8561.3|8562|8561.1|8562.7|8561.8|8560.5|8559.6|383
1707145800000|2024-02-05 15:10:00|8562.2|8561.3|8560.8|8559.9|8563.1|8562.2|8560|8559.1|340
1707146100000|2024-02-05 15:15:00|8560.7|8559.8|8559.4|8558.5|8561.1|8560.2|8559|8558.1|297
1707146400000|2024-02-05 15:20:00|8559.6|8558.7|8558.4|8557.5|8559.9|8559|8557.9|8557|237
1707146700000|2024-02-05 15:25:00|8558.3|8557.4|8561.4|8560.5|8561.4|8560.5|8558.1|8557.2|198
1707147000000|2024-02-05 15:30:00|8561.2|8560.3|8562.4|8561.5|8562.5|8561.6|8560.1|8559.2|225
1707147300000|2024-02-05 15:35:00|8562.3|8561.4|8565|8564.1|8565.1|8564.2|8562|8561.1|224
1707147600000|2024-02-05 15:40:00|8564.9|8564|8565.4|8564.5|8565.5|8564.6|8563.3|8562.4|250
1707147900000|2024-02-05 15:45:00|8565.2|8564.3|8566.1|8565.2|8567|8566.1|8564.6|8563.7|184
1707148200000|2024-02-05 15:50:00|8566|8565.1|8566.2|8565.3|8568.7|8567.8|8565.8|8564.9|313
1707148500000|2024-02-05 15:55:00|8566.1|8565.2|8566.8|8565.9|8567.7|8566.8|8565|8564.1|307
1707148800000|2024-02-05 16:00:00|8566.7|8565.8|8566.5|8565.6|8567.9|8567|8565.4|8564.5|226
1707149100000|2024-02-05 16:05:00|8566.4|8565.5|8564.6|8563.7|8566.7|8565.8|8563.7|8562.8|183
1707149400000|2024-02-05 16:10:00|8564.7|8563.8|8562.7|8561.8|8564.7|8563.8|8561.3|8560.4|164
1707149700000|2024-02-05 16:15:00|8562.6|8561.7|8564.4|8563.5|8564.7|8563.8|8562.6|8561.7|141
1707150000000|2024-02-05 16:20:00|8564.5|8563.6|8564.7|8563.8|8566.6|8565.7|8564.4|8563.5|144
1707150300000|2024-02-05 16:25:00|8564.6|8563.7|8564.3|8563.4|8565.5|8564.6|8564.1|8563.2|150
1707150600000|2024-02-05 16:30:00|8564.2|8563.3|8565.1|8564.2|8565.1|8564.2|8563.7|8562.8|132
1707150900000|2024-02-05 16:35:00|8565|8564.1|8568|8567.1|8568|8567.1|8564.9|8564|104
1707151200000|2024-02-05 16:40:00|8567.9|8567|8566.8|8565.9|8568|8567.1|8566.6|8565.7|103
1707151500000|2024-02-05 16:45:00|8566.9|8566|8566.7|8565.8|8567.7|8566.8|8566.3|8565.4|96
1707151800000|2024-02-05 16:50:00|8566.6|8565.7|8568.7|8567.8|8568.7|8567.8|8566.3|8565.4|89
1707152100000|2024-02-05 16:55:00|8568.6|8567.7|8568.4|8567.5|8569.2|8568.3|8568.2|8567.3|124
1707152400000|2024-02-05 17:00:00|8568.3|8567.4|8566.8|8565.9|8568.4|8567.5|8566.2|8565.3|99
1707152700000|2024-02-05 17:05:00|8566.6|8565.7|8566.7|8565.8|8566.9|8566|8565.6|8564.7|81
1707153000000|2024-02-05 17:10:00|8566.6|8565.7|8566.8|8565.9|8567.1|8566.2|8566.1|8565.2|66
1707153300000|2024-02-05 17:15:00|8566.7|8565.8|8567.2|8566.3|8568.1|8567.2|8566.4|8565.5|115
1707153600000|2024-02-05 17:20:00|8567.1|8566.2|8567.4|8566.5|8569.1|8568.2|8567.1|8566.2|78
1707153900000|2024-02-05 17:25:00|8567.5|8566.6|8567.6|8566.7|8567.7|8566.8|8566.8|8565.9|68
1707154200000|2024-02-05 17:30:00|8567.5|8566.6|8567.3|8566.4|8567.7|8566.8|8566.6|8565.7|72
1707154500000|2024-02-05 17:35:00|8567.2|8566.3|8566.9|8566|8567.6|8566.7|8566.6|8565.7|90
1707154800000|2024-02-05 17:40:00|8566.8|8565.9|8565.2|8564.3|8567.3|8566.4|8565.2|8564.3|63
1707155100000|2024-02-05 17:45:00|8565.3|8564.4|8566.3|8565.4|8566.9|8566|8565.2|8564.3|102
1707155400000|2024-02-05 17:50:00|8566.2|8565.3|8567.8|8566.9|8568|8567.1|8566.1|8565.2|111
1707155700000|2024-02-05 17:55:00|8567.9|8567|8567.2|8566.3|8568.2|8567.3|8567.1|8566.2|70
1707156000000|2024-02-05 18:00:00|8567.3|8566.4|8567.3|8566.4|8567.6|8566.7|8566.8|8565.9|106
1707156300000|2024-02-05 18:05:00|8567.5|8566.6|8565.8|8564.9|8567.5|8566.6|8565.6|8564.7|56
1707156600000|2024-02-05 18:10:00|8565.7|8564.8|8565.8|8564.9|8566|8565.1|8564.8|8563.9|93
1707156900000|2024-02-05 18:15:00|8565.9|8565|8566.7|8565.8|8566.7|8565.8|8565|8564.1|81
1707157200000|2024-02-05 18:20:00|8566.6|8565.7|8567.3|8566.4|8567.8|8566.9|8566.5|8565.6|94
1707157500000|2024-02-05 18:25:00|8567.4|8566.5|8568.9|8568|8569.2|8568.3|8567.1|8566.2|72
1707157800000|2024-02-05 18:30:00|8569|8568.1|8569|8568.1|8569.6|8568.7|8568.5|8567.6|83
1707158100000|2024-02-05 18:35:00|8569.1|8568.2|8568.5|8567.6|8569.2|8568.3|8566.9|8566|102
1707158400000|2024-02-05 18:40:00|8568.6|8567.7|8567.3|8566.4|8568.7|8567.8|8567.1|8566.2|60
1707158700000|2024-02-05 18:45:00|8567.4|8566.5|8567.6|8566.7|8568.1|8567.2|8566.9|8566|67
1707159000000|2024-02-05 18:50:00|8567.5|8566.6|8568.9|8568|8569|8568.1|8567.3|8566.4|73
1707159300000|2024-02-05 18:55:00|8569|8568.1|8568.4|8567.5|8569.4|8568.5|8568.4|8567.5|85
1707159600000|2024-02-05 19:00:00|8568.3|8567.4|8569.5|8568.6|8569.5|8568.6|8568.1|8567.2|68
1707159900000|2024-02-05 19:05:00|8569.4|8568.5|8569.4|8568.5|8569.9|8569|8569.1|8568.2|62
1707160200000|2024-02-05 19:10:00|8569.3|8568.4|8570.7|8569.8|8571.1|8570.2|8569.2|8568.3|87
1707160500000|2024-02-05 19:15:00|8570.6|8569.7|8569.6|8568.7|8570.9|8570|8569.5|8568.6|49
1707160800000|2024-02-05 19:20:00|8569.5|8568.6|8568.7|8567.8|8569.5|8568.6|8568.5|8567.6|55
1707161100000|2024-02-05 19:25:00|8568.6|8567.7|8569.7|8568.8|8569.7|8568.8|8568.3|8567.4|51
1707161400000|2024-02-05 19:30:00|8569.8|8568.9|8570.2|8569.3|8571.1|8570.2|8569.5|8568.6|58
1707161700000|2024-02-05 19:35:00|8570.3|8569.4|8570.4|8569.5|8570.6|8569.7|8568.6|8567.7|79
1707162000000|2024-02-05 19:40:00|8570.1|8569.2|8569|8568.1|8570.1|8569.2|8568.8|8567.9|63
1707162300000|2024-02-05 19:45:00|8569.3|8568.4|8570.7|8569.8|8570.7|8569.8|8569|8568.1|73
1707162600000|2024-02-05 19:50:00|8570.6|8569.7|8570.8|8569.9|8570.9|8570|8570.2|8569.3|60
1707162900000|2024-02-05 19:55:00|8570.7|8569.8|8571.4|8570.5|8571.6|8570.7|8570.3|8569.4|115
1707163200000|2024-02-05 20:00:00|8571.5|8570.6|8572.2|8571.3|8572.4|8571.5|8571.3|8570.4|89
1707163500000|2024-02-05 20:05:00|8572.3|8571.4|8572.1|8571.2|8572.4|8571.5|8571.7|8570.8|56
1707163800000|2024-02-05 20:10:00|8572.2|8571.3|8572.2|8571.3|8572.4|8571.5|8571.5|8570.6|62
1707164100000|2024-02-05 20:15:00|8572.3|8571.4|8571.8|8570.9|8572.5|8571.6|8571.5|8570.6|87
1707164400000|2024-02-05 20:20:00|8571.7|8570.8|8571|8570.1|8571.9|8571|8570.2|8569.3|60
1707164700000|2024-02-05 20:25:00|8571.1|8570.2|8570.8|8569.9|8571.3|8570.4|8570.4|8569.5|53
1707165000000|2024-02-05 20:30:00|8570.7|8569.8|8570.2|8569.3|8570.7|8569.8|8569.8|8568.9|54
1707165300000|2024-02-05 20:35:00|8570.1|8569.2|8569.5|8568.6|8570.1|8569.2|8569.2|8568.3|54
1707165600000|2024-02-05 20:40:00|8569.4|8568.5|8569.4|8568.5|8569.7|8568.8|8569.2|8568.3|38
1707165900000|2024-02-05 20:45:00|8569.5|8568.6|8569.4|8568.5|8569.8|8568.9|8569|8568.1|68
1707166200000|2024-02-05 20:50:00|8569.3|8568.4|8569.2|8568.3|8569.5|8568.6|8569.1|8568.2|49
1707166500000|2024-02-05 20:55:00|8569.1|8568.2|8569.1|8568.2|8569.9|8569|8568.9|8568|97
1707166800000|2024-02-05 21:00:00|8569|8568.1|8569.3|8568.4|8569.7|8568.8|8568.9|8568|40
1707167100000|2024-02-05 21:05:00|8569.4|8568.5|8568.7|8567.8|8569.4|8568.5|8568.6|8567.7|19
1707167400000|2024-02-05 21:10:00|8568.8|8567.9|8567.4|8566.5|8568.8|8567.9|8567.3|8566.4|47
1707167700000|2024-02-05 21:15:00|8567.3|8566.4|8568|8567.1|8568|8567.1|8567.3|8566.4|32
1707168000000|2024-02-05 21:20:00|8568.1|8567.2|8568.1|8567.2|8568.4|8567.5|8568|8567.1|23
1707168300000|2024-02-05 21:25:00|8568|8567.1|8569.2|8568.3|8569.3|8568.4|8567.6|8566.7|36
1707168600000|2024-02-05 21:30:00|8569.1|8568.2|8569.9|8569|8570.3|8569.4|8569.1|8568.2|24
1707168900000|2024-02-05 21:35:00|8570|8569.1|8569.6|8568.7|8570|8569.1|8569.2|8568|36
1707169200000|2024-02-05 21:40:00|8569.7|8568.8|8569.2|8567.7|8569.7|8568.8|8569.1|8567.6|33
1707169500000|2024-02-05 21:45:00|8569.3|8567.8|8569|8567.5|8569.5|8568.1|8568.9|8567.4|29
1707169800000|2024-02-05 21:50:00|8568.9|8567.4|8569|8567.5|8569.3|8567.8|8567.6|8566.1|77
1707170100000|2024-02-05 21:55:00|8569.5|8567.1|8574.2|8564.2|8574.2|8567.8|8569.5|8563.7|245
1707170400000|2024-02-05 22:00:00|8574.9|8563|8573.8|8561.9|8574.9|8563|8573.5|8561.6|25
1707170700000|2024-02-05 22:05:00|8573.4|8561.5|8574|8562.1|8574.7|8562.8|8573.4|8561.5|25
1707171000000|2024-02-05 22:10:00|8574.1|8562.2|8573.2|8561.3|8574.5|8562.6|8573.1|8561.2|50
1707171300000|2024-02-05 22:15:00|8573.3|8561.4|8571.9|8560|8573.8|8561.9|8571.9|8560|56
1707171600000|2024-02-05 22:20:00|8571.7|8559.8|8572.8|8560.9|8574.2|8562.3|8571.7|8559.8|73
1707171900000|2024-02-05 22:25:00|8572.9|8561|8573|8561.1|8574.1|8562.2|8571.4|8559.5|80
1707172200000|2024-02-05 22:30:00|8572.9|8561|8573.5|8561.6|8575.3|8563.4|8572.5|8560.6|76
1707172500000|2024-02-05 22:35:00|8573.4|8561.5|8574.2|8562.3|8575.8|8563.9|8573.4|8561.5|117
1707172800000|2024-02-05 22:40:00|8574.3|8562.4|8575.1|8563.2|8575.5|8563.6|8573.5|8561.6|95
1707173100000|2024-02-05 22:45:00|8575.4|8563.5|8577.1|8565.2|8577.3|8565.4|8575.4|8563.5|93
1707173400000|2024-02-05 22:50:00|8577.2|8565.3|8577.4|8565.5|8577.7|8565.8|8577.1|8565.2|212
1707173700000|2024-02-05 22:55:00|8577.3|8565.4|8571.2|8563.9|8578.1|8566.2|8570.6|8562.7|237
1707174000000|2024-02-05 23:00:00|8571.1|8563.8|8570.3|8567.9|8572.9|8568.9|8570.3|8563.8|141
1707174300000|2024-02-05 23:05:00|8569.9|8568.4|8570.1|8569.2|8570.4|8569.2|8569.8|8568.3|20
1707174600000|2024-02-05 23:10:00|8570.4|8568.9|8570.3|8568.8|8570.4|8569.1|8570|8568.5|30
1707174900000|2024-02-05 23:15:00|8570|8569.1|8570.3|8568.8|8570.4|8569.2|8569.9|8568.6|24
1707175200000|2024-02-05 23:20:00|8570.2|8568.7|8570.2|8568.7|8570.3|8568.8|8569.7|8568.2|23
1707175500000|2024-02-05 23:25:00|8570.1|8568.6|8570.4|8568.9|8571.2|8569.7|8570|8568.5|24
1707175800000|2024-02-05 23:30:00|8570.5|8569|8570.4|8568.9|8570.5|8569.3|8570.2|8568.8|12
1707176100000|2024-02-05 23:35:00|8570.6|8569.1|8571|8569.5|8571.3|8569.8|8570.1|8568.8|43
1707176400000|2024-02-05 23:40:00|8570.9|8569.4|8570.7|8569.8|8571.3|8569.8|8570.6|8569.1|37
1707176700000|2024-02-05 23:45:00|8571|8569.5|8570.7|8569.2|8571|8569.8|8570.5|8569.1|20
1707177000000|2024-02-05 23:50:00|8570.8|8569.3|8571.1|8569.6|8571.6|8570.1|8570.5|8569|39
1707177300000|2024-02-05 23:55:00|8571.2|8569.7|8570.1|8569.2|8571.3|8569.8|8569.9|8568.7|29
1707177600000|2024-02-06 00:00:00|8570.4|8568.9|8569.6|8568.7|8570.8|8569.3|8569.5|8568.3|73
1707177900000|2024-02-06 00:05:00|8569.5|8568.6|8569|8568.1|8569.7|8568.8|8568.7|8567.8|55
1707178200000|2024-02-06 00:10:00|8568.9|8568|8568.6|8567.7|8568.9|8568|8568.4|8567.5|34
1707178500000|2024-02-06 00:15:00|8568.5|8567.6|8569.6|8568.7|8569.6|8568.7|8568.5|8567.6|40
1707178800000|2024-02-06 00:20:00|8569.5|8568.6|8570.1|8569.2|8570.2|8569.3|8569.4|8568.5|38
1707179100000|2024-02-06 00:25:00|8570.2|8569.3|8569.9|8569|8570.2|8569.3|8569.8|8568.9|20
1707179400000|2024-02-06 00:30:00|8569.7|8568.8|8568.8|8567.9|8569.9|8568.8|8568.7|8567.4|41
1707179700000|2024-02-06 00:35:00|8568.7|8567.8|8569.1|8567.6|8569.3|8568|8568.7|8567.4|32
1707180000000|2024-02-06 00:40:00|8568.9|8567.4|8568.6|8567.7|8569.1|8568.1|8568.6|8567.4|28
1707180300000|2024-02-06 00:45:00|8568.5|8567.6|8568.7|8567.8|8569|8568.1|8568.5|8567.6|19
1707180600000|2024-02-06 00:50:00|8568.6|8567.7|8567.9|8567|8568.7|8567.8|8567.8|8566.9|58
1707180900000|2024-02-06 00:55:00|8568.1|8567.2|8568.2|8567.3|8568.3|8567.4|8567.9|8567|43
1707181200000|2024-02-06 01:00:00|8568.1|8567.2|8567.6|8566.7|8568.4|8567.5|8567.6|8566.7|61
1707181500000|2024-02-06 01:05:00|8567.5|8566.6|8567.2|8566.3|8567.8|8566.9|8567.1|8566.2|43
1707181800000|2024-02-06 01:10:00|8567.3|8566.4|8567.3|8566.4|8567.4|8566.5|8567.1|8566.2|50
1707182100000|2024-02-06 01:15:00|8567.2|8566.3|8566.7|8565.8|8567.4|8566.5|8566.7|8565.8|70
1707182400000|2024-02-06 01:20:00|8566.8|8565.9|8566.8|8565.3|8567|8566.1|8566.1|8564.8|48
1707182700000|2024-02-06 01:25:00|8566.9|8565.4|8565.5|8564.6|8566.9|8565.9|8565.5|8564.4|78
1707183000000|2024-02-06 01:30:00|8565.4|8564.5|8565.3|8563.8|8565.7|8564.8|8564.8|8563.5|85
1707183300000|2024-02-06 01:35:00|8565.4|8563.9|8565.6|8564.7|8565.8|8564.9|8564.9|8563.7|81
1707183600000|2024-02-06 01:40:00|8565.5|8564.6|8564.9|8564|8565.6|8564.7|8564.6|8563.7|48
1707183900000|2024-02-06 01:45:00|8564.8|8563.9|8564.6|8563.7|8565.3|8564.4|8564.3|8563.4|88
1707184200000|2024-02-06 01:50:00|8564.5|8563.6|8564.9|8564|8565.1|8564.2|8564.1|8563.2|66
1707184500000|2024-02-06 01:55:00|8565|8564.1|8564.7|8563.8|8565.1|8564.2|8564.4|8563.5|54
1707184800000|2024-02-06 02:00:00|8564.6|8563.7|8564.6|8563.1|8565|8564.1|8563.8|8562.9|75
1707185100000|2024-02-06 02:05:00|8564.5|8563.6|8565.1|8564.2|8565.4|8564.3|8564.4|8563.5|66
1707185400000|2024-02-06 02:10:00|8565.2|8564.3|8565|8564.1|8565.7|8564.7|8564.9|8564|48
1707185700000|2024-02-06 02:15:00|8565.1|8564.2|8564.9|8564|8565.4|8564.5|8564.6|8563.7|55
1707186000000|2024-02-06 02:20:00|8565|8564.1|8564.8|8563.9|8565.5|8564.6|8564.6|8563.6|76
1707186300000|2024-02-06 02:25:00|8564.9|8564|8565|8564.1|8565.2|8564.3|8564.8|8563.9|50
1707186600000|2024-02-06 02:30:00|8564.9|8564|8565.6|8564.7|8565.7|8564.8|8564.6|8563.7|29
1707186900000|2024-02-06 02:35:00|8565.7|8564.8|8565.4|8564.5|8566.1|8565.2|8565.3|8564.4|48
1707187200000|2024-02-06 02:40:00|8565.5|8564.6|8566.6|8565.7|8566.6|8565.7|8565.4|8564.5|47
1707187500000|2024-02-06 02:45:00|8566.5|8565.6|8566.2|8565.3|8566.7|8565.8|8566|8565.1|29
1707187800000|2024-02-06 02:50:00|8566.1|8565.2|8565.8|8564.9|8566.4|8565.5|8565.8|8564.9|30
1707188100000|2024-02-06 02:55:00|8565.7|8564.8|8565.7|8564.8|8566|8565.1|8564.9|8564|54
1707188400000|2024-02-06 03:00:00|8565.8|8564.9|8565.7|8564.8|8566|8565.1|8565.4|8564.5|40
1707188700000|2024-02-06 03:05:00|8565.6|8564.7|8565.5|8564.6|8565.8|8564.9|8565.1|8564.2|28
1707189000000|2024-02-06 03:10:00|8565.6|8564.7|8565.6|8564.7|8565.7|8564.8|8565.4|8564.5|15
1707189300000|2024-02-06 03:15:00|8565.7|8564.8|8565.8|8564.9|8565.8|8564.9|8565.5|8564.6|28
1707189600000|2024-02-06 03:20:00|8565.9|8565|8567|8566.1|8567|8566.1|8565.7|8564.8|44
1707189900000|2024-02-06 03:25:00|8567.2|8566.3|8567.4|8565.9|8567.5|8566.3|8566.6|8565.6|80
1707190200000|2024-02-06 03:30:00|8567.5|8566|8566.5|8565.6|8568|8566.6|8566.2|8565.3|154
1707190500000|2024-02-06 03:35:00|8566.6|8565.7|8567.9|8567|8568.1|8567.2|8566.6|8565.7|71
1707190800000|2024-02-06 03:40:00|8567.8|8566.9|8568.8|8567.3|8569.1|8567.7|8567.3|8566.4|56
1707191100000|2024-02-06 03:45:00|8568.9|8567.4|8568.8|8567.3|8569|8567.7|8568.1|8566.8|82
1707191400000|2024-02-06 03:50:00|8568.9|8567.4|8568.4|8567.5|8569|8567.5|8568.2|8567|52
1707191700000|2024-02-06 03:55:00|8568.2|8567.3|8567.1|8566.2|8568.7|8567.5|8567.1|8566.2|54
1707192000000|2024-02-06 04:00:00|8567.2|8566.3|8566.4|8565.5|8567.2|8566.3|8565.8|8564.9|63
1707192300000|2024-02-06 04:05:00|8566.3|8565.4|8566.1|8565.2|8566.6|8565.7|8566.1|8565.2|44
1707192600000|2024-02-06 04:10:00|8566.2|8565.3|8566.3|8565.4|8566.4|8565.5|8566|8565.1|44
1707192900000|2024-02-06 04:15:00|8566.4|8565.5|8566.3|8565.4|8566.4|8565.5|8565.8|8564.9|65
1707193200000|2024-02-06 04:20:00|8566.4|8565.5|8566.1|8565.2|8566.5|8565.6|8566|8565.1|54
1707193500000|2024-02-06 04:25:00|8566|8565.1|8565.7|8564.8|8566.1|8565.2|8565.2|8564|57
1707193800000|2024-02-06 04:30:00|8566|8565.1|8565.3|8564.4|8566.2|8565.3|8565.2|8564.3|64
1707194100000|2024-02-06 04:35:00|8565.2|8564.3|8564.2|8563.3|8565.3|8564.4|8564.1|8563.2|56
1707194400000|2024-02-06 04:40:00|8564.3|8563.4|8565|8564.1|8565|8564.1|8564.1|8563.2|54
1707194700000|2024-02-06 04:45:00|8564.9|8564|8564.6|8563.7|8564.9|8564|8564.3|8563.4|50
1707195000000|2024-02-06 04:50:00|8564.7|8563.8|8563.9|8563|8565|8564.1|8563.9|8563|34
1707195300000|2024-02-06 04:55:00|8563.8|8562.9|8563.9|8563|8564.4|8563.5|8563.7|8562.8|54
1707195600000|2024-02-06 05:00:00|8563.8|8562.9|8563.9|8563|8564.1|8563.2|8563.5|8562.6|97
1707195900000|2024-02-06 05:05:00|8564|8563.1|8563.6|8562.7|8564.6|8563.7|8563.5|8562.6|71
1707196200000|2024-02-06 05:10:00|8563.7|8562.8|8564.2|8563.3|8564.4|8563.5|8563.5|8562.4|82
1707196500000|2024-02-06 05:15:00|8564.3|8563.4|8563.7|8562.8|8564.5|8563.6|8563.7|8562.8|63
1707196800000|2024-02-06 05:20:00|8563.6|8562.7|8564.2|8562.7|8564.6|8563.7|8563.5|8562.1|70
1707197100000|2024-02-06 05:25:00|8564.3|8562.8|8564.3|8563.4|8564.4|8563.5|8563.7|8562.4|53
1707197400000|2024-02-06 05:30:00|8564.4|8563.5|8564.7|8563.2|8565.3|8564.3|8564|8563.1|78
1707197700000|2024-02-06 05:35:00|8564.6|8563.1|8565.6|8564.1|8565.6|8564.2|8564.3|8563|74
1707198000000|2024-02-06 05:40:00|8565.7|8564.2|8565.1|8564.2|8565.8|8564.7|8565|8563.8|57
1707198300000|2024-02-06 05:45:00|8565|8564.1|8566.3|8565.4|8566.3|8565.4|8564.6|8563.7|55
1707198600000|2024-02-06 05:50:00|8566.4|8565.5|8567.1|8566.2|8567.6|8566.2|8566.3|8565.4|65
1707198900000|2024-02-06 05:55:00|8567|8566.1|8567.4|8566.5|8567.6|8566.7|8566.5|8565.6|83
1707199200000|2024-02-06 06:00:00|8567.3|8566.4|8566.2|8565.3|8567.4|8566.5|8566.1|8565.2|60
1707199500000|2024-02-06 06:05:00|8566.1|8565.2|8565.5|8564.6|8567.1|8566.2|8565.5|8564.6|66
1707199800000|2024-02-06 06:10:00|8565.6|8564.7|8566.2|8565.3|8566.2|8565.3|8565.4|8564.5|56
1707200100000|2024-02-06 06:15:00|8566.3|8565.4|8566.7|8565.8|8567|8566.1|8566.3|8565.4|59
1707200400000|2024-02-06 06:20:00|8566.6|8565.7|8566.4|8565.5|8566.9|8566|8566.3|8565.4|45
1707200700000|2024-02-06 06:25:00|8566.3|8565.4|8566.4|8565.5|8566.9|8566|8566.2|8565.3|79
1707201000000|2024-02-06 06:30:00|8566.3|8565.4|8566.5|8565.6|8567.3|8566.4|8566.1|8565.2|69
1707201300000|2024-02-06 06:35:00|8566.4|8565.5|8566.3|8565.4|8566.5|8565.6|8565.1|8564.2|51
1707201600000|2024-02-06 06:40:00|8566.4|8565.5|8565.4|8564.5|8566.5|8565.6|8565.3|8564.4|76
1707201900000|2024-02-06 06:45:00|8565.3|8564.4|8565.6|8564.7|8566|8565.1|8565.1|8564.2|67
1707202200000|2024-02-06 06:50:00|8565.5|8564.6|8566.6|8565.7|8566.7|8565.8|8565.5|8564.6|56
1707202500000|2024-02-06 06:55:00|8566.5|8565.6|8565.9|8564.4|8566.6|8565.7|8565.4|8564.2|120
1707202800000|2024-02-06 07:00:00|8565.8|8564.3|8566.4|8565.5|8568.4|8567.4|8565.8|8564.3|249
1707203100000|2024-02-06 07:05:00|8566.5|8565.6|8567|8566.1|8567.8|8566.9|8566|8565.1|180
1707203400000|2024-02-06 07:10:00|8567.1|8566.2|8564.9|8564|8567.5|8566.6|8564.3|8563.4|185
1707203700000|2024-02-06 07:15:00|8565|8564.1|8565.9|8565|8566.4|8565.5|8564.7|8563.8|131
1707204000000|2024-02-06 07:20:00|8566.1|8565.2|8568.5|8567.6|8568.6|8567.7|8565.5|8564.6|160
1707204300000|2024-02-06 07:25:00|8568.4|8567.5|8568.3|8567.4|8568.5|8567.6|8566.3|8565.4|137
1707204600000|2024-02-06 07:30:00|8568.4|8567.5|8566.9|8566|8569.2|8568.3|8566.5|8565.6|165
1707204900000|2024-02-06 07:35:00|8566.8|8565.9|8566.8|8565.9|8567.5|8566.6|8566.4|8565.5|123
1707205200000|2024-02-06 07:40:00|8566.7|8565.8|8566.4|8565.5|8566.8|8565.9|8565.4|8564.5|136
1707205500000|2024-02-06 07:45:00|8566.6|8565.7|8564.9|8564|8566.7|8565.8|8563.8|8562.9|167
1707205800000|2024-02-06 07:50:00|8565|8564.1|8565.1|8564.2|8566.3|8565.4|8564.7|8563.8|137
1707206100000|2024-02-06 07:55:00|8565.2|8564.3|8564.6|8563.1|8566|8565.1|8563.9|8563|127
1707206400000|2024-02-06 08:00:00|8564.7|8563.2|8563.1|8562.2|8565.4|8564.5|8563|8562.1|204
1707206700000|2024-02-06 08:05:00|8563|8562.1|8563.3|8562.4|8564.4|8563.5|8562.6|8561.7|169
1707207000000|2024-02-06 08:10:00|8563.2|8562.3|8565.9|8565|8566.6|8565.7|8563|8562.1|173
1707207300000|2024-02-06 08:15:00|8566|8565.1|8566|8565.1|8567.7|8566.8|8565.6|8564.7|155
1707207600000|2024-02-06 08:20:00|8565.9|8565|8564.5|8563.6|8566.1|8565.2|8563.5|8562.6|185
1707207900000|2024-02-06 08:25:00|8564.6|8563.7|8565.1|8564.2|8565.7|8564.8|8564.5|8563.6|143
1707208200000|2024-02-06 08:30:00|8565.3|8564.4|8564|8563.1|8565.6|8564.7|8562.9|8562|162
1707208500000|2024-02-06 08:35:00|8564.1|8563.2|8562.8|8561.9|8565|8564.1|8561.5|8560.6|149
1707208800000|2024-02-06 08:40:00|8562.7|8561.8|8561.9|8561|8562.8|8561.9|8560.1|8559.2|139
1707209100000|2024-02-06 08:45:00|8561.8|8560.9|8560.4|8559.5|8562.6|8561.7|8560.2|8559.3|182
1707209400000|2024-02-06 08:50:00|8560.3|8559.4|8561.9|8561|8562.7|8561.8|8559.4|8558.5|188
1707209700000|2024-02-06 08:55:00|8561.8|8560.9|8561.5|8560.6|8562|8561.1|8560.4|8559.5|142
1707210000000|2024-02-06 09:00:00|8561.6|8560.7|8559.3|8558.4|8562.9|8562|8559.1|8558.2|237
1707210300000|2024-02-06 09:05:00|8559.4|8558.5|8558.8|8557.9|8559.7|8558.8|8558.5|8557.6|137
1707210600000|2024-02-06 09:10:00|8558.9|8558|8557.8|8556.9|8559|8558.1|8557.6|8556.7|139
1707210900000|2024-02-06 09:15:00|8557.5|8556.6|8554.5|8553.6|8557.5|8556.6|8554.1|8553.2|134
1707211200000|2024-02-06 09:20:00|8554.7|8553.8|8555|8554.1|8555.2|8554.3|8553.9|8553|123
1707211500000|2024-02-06 09:25:00|8554.9|8554|8557.6|8556.1|8558.5|8557.3|8554.7|8553.8|119
1707211800000|2024-02-06 09:30:00|8557.8|8556.3|8557.1|8556.2|8559.4|8558.5|8555.1|8554.2|247
1707212100000|2024-02-06 09:35:00|8557|8556.1|8555.1|8554.2|8557.5|8556.6|8554.9|8554|155
1707212400000|2024-02-06 09:40:00|8555.2|8554.3|8554.3|8553.4|8555.2|8554.3|8553.7|8552.8|147
1707212700000|2024-02-06 09:45:00|8554.4|8553.5|8555|8554.1|8555|8554.1|8552.8|8551.9|157
1707213000000|2024-02-06 09:50:00|8555.2|8554.3|8556|8555.1|8557.2|8556.3|8555.2|8554.3|150
1707213300000|2024-02-06 09:55:00|8555.9|8555|8555.1|8553.6|8555.9|8555|8552.1|8551.2|171
1707213600000|2024-02-06 10:00:00|8555.2|8553.7|8554.9|8554|8556.2|8555.3|8553.8|8552.7|171
1707213900000|2024-02-06 10:05:00|8554.6|8553.7|8554.4|8553.5|8555.6|8554.7|8554.4|8553.5|112
1707214200000|2024-02-06 10:10:00|8554.3|8553.4|8556|8555.1|8556.1|8555.2|8553.3|8552.4|141
1707214500000|2024-02-06 10:15:00|8556.1|8555.2|8557.6|8556.7|8557.6|8556.7|8555.7|8554.8|124
1707214800000|2024-02-06 10:20:00|8557.7|8556.8|8558.8|8557.9|8558.9|8558|8557.1|8556.2|116
1707215100000|2024-02-06 10:25:00|8558.7|8557.8|8555.7|8554.8|8558.9|8558|8555.5|8554.6|95
1707215400000|2024-02-06 10:30:00|8555.6|8554.7|8555.2|8554.3|8556|8555.1|8554.6|8553.7|108
1707215700000|2024-02-06 10:35:00|8555.3|8554.4|8557.2|8556.3|8558.5|8557.6|8555.2|8554.3|120
1707216000000|2024-02-06 10:40:00|8557.1|8556.2|8557.6|8556.7|8558.9|8558|8556.7|8555.8|122
1707216300000|2024-02-06 10:45:00|8557.5|8556.6|8558.1|8557.2|8558.2|8557.3|8557.3|8556.4|79
1707216600000|2024-02-06 10:50:00|8558.3|8557.4|8559.7|8558.8|8559.7|8558.8|8558|8557.1|119
1707216900000|2024-02-06 10:55:00|8559.9|8559|8557.4|8556.5|8559.9|8559|8556.5|8555.6|129
1707217200000|2024-02-06 11:00:00|8557.5|8556.6|8557.7|8556.8|8559.4|8558.5|8557.4|8556.5|144
1707217500000|2024-02-06 11:05:00|8557.6|8556.7|8554.5|8553.6|8557.6|8556.7|8554.5|8553.6|127
1707217800000|2024-02-06 11:10:00|8554.6|8553.7|8552.9|8552|8555.3|8554.4|8552.9|8552|125
1707218100000|2024-02-06 11:15:00|8553.1|8552.2|8553.1|8552.2|8553.8|8552.9|8552.3|8551.4|146
1707218400000|2024-02-06 11:20:00|8553|8552.1|8555.6|8554.7|8555.6|8554.7|8552.5|8551.6|146
1707218700000|2024-02-06 11:25:00|8555.9|8555|8555|8554.1|8555.9|8555|8554.7|8553.8|94
1707219000000|2024-02-06 11:30:00|8555.1|8554.2|8553.1|8552.2|8555.2|8554.3|8550.4|8549.5|164
1707219300000|2024-02-06 11:35:00|8552.9|8552|8552.5|8551.6|8552.9|8552|8551.5|8550.6|91
1707219600000|2024-02-06 11:40:00|8552.6|8551.7|8553.3|8552.4|8553.8|8552.9|8552.5|8551.6|134
1707219900000|2024-02-06 11:45:00|8553.1|8552.2|8552|8550.5|8553.6|8552.7|8551.2|8550.2|168
1707220200000|2024-02-06 11:50:00|8551.8|8550.3|8553.2|8552.3|8553.4|8552.5|8551.5|8550.3|132
1707220500000|2024-02-06 11:55:00|8553.3|8552.4|8554.3|8553.4|8554.5|8553.6|8552.2|8551.3|166
1707220800000|2024-02-06 12:00:00|8554.2|8553.3|8555.5|8554.6|8555.7|8554.8|8553.6|8552.7|159
1707221100000|2024-02-06 12:05:00|8555.6|8554.7|8556.4|8555.5|8556.7|8555.8|8554.4|8553.5|149
1707221400000|2024-02-06 12:10:00|8556.5|8555.6|8555.6|8554.7|8558.9|8558|8554.9|8554|169
1707221700000|2024-02-06 12:15:00|8555.8|8554.9|8556.8|8555.9|8557|8556.1|8555.5|8554.6|99
1707222000000|2024-02-06 12:20:00|8556.7|8555.8|8554.1|8553.2|8557.5|8556.6|8554|8553.1|114
1707222300000|2024-02-06 12:25:00|8553.8|8552.9|8552.9|8552|8554.3|8553.4|8552.9|8552|121
1707222600000|2024-02-06 12:30:00|8552.8|8551.9|8551.7|8550.8|8553|8552.1|8549.8|8548.9|139
1707222900000|2024-02-06 12:35:00|8551.4|8550.5|8552.7|8551.8|8553.1|8552.2|8551.3|8550.4|111
1707223200000|2024-02-06 12:40:00|8552.6|8551.7|8553.9|8553|8553.9|8553|8551.7|8550.8|138
1707223500000|2024-02-06 12:45:00|8553.8|8552.9|8550.6|8549.7|8554.3|8553.4|8550.5|8549.6|156
1707223800000|2024-02-06 12:50:00|8550.5|8549.6|8547.2|8546.3|8550.5|8549.6|8546.7|8545.8|162
1707224100000|2024-02-06 12:55:00|8547.3|8546.4|8545.6|8544.7|8547.9|8547|8545.3|8544.4|262
1707224400000|2024-02-06 13:00:00|8545.7|8544.8|8546.7|8545.8|8548|8547.1|8544.9|8544|288
1707224700000|2024-02-06 13:05:00|8546.8|8545.9|8546.4|8545.5|8547.2|8546.3|8544.7|8543.8|255
1707225000000|2024-02-06 13:10:00|8546.2|8545.3|8546|8545.1|8549|8548.1|8545.2|8544.3|210
1707225300000|2024-02-06 13:15:00|8546.1|8545.2|8544.9|8544|8546.9|8546|8544.5|8543.6|240
1707225600000|2024-02-06 13:20:00|8545|8544.1|8545.2|8544.3|8546.6|8545.7|8544.3|8543.4|194
1707225900000|2024-02-06 13:25:00|8545.1|8544.2|8546.2|8545.3|8546.5|8545.6|8544.6|8543.7|197
1707226200000|2024-02-06 13:30:00|8546.1|8545.2|8544.9|8544|8546.5|8545.6|8544.1|8543.2|181
1707226500000|2024-02-06 13:35:00|8544.8|8543.9|8544.4|8543.5|8545.5|8544.6|8544.2|8543.3|156
1707226800000|2024-02-06 13:40:00|8544.5|8543.6|8545.6|8544.7|8545.8|8544.9|8543.5|8542.6|162
1707227100000|2024-02-06 13:45:00|8545.5|8544.6|8542.4|8541.5|8546.3|8545.4|8542.4|8541.5|172
1707227400000|2024-02-06 13:50:00|8542.3|8541.4|8541|8540.1|8543.6|8542.7|8540.9|8540|170
1707227700000|2024-02-06 13:55:00|8540.9|8540|8541.2|8540.3|8541.7|8540.8|8540.4|8539.5|160
1707228000000|2024-02-06 14:00:00|8541.1|8540.2|8543.6|8542.7|8543.7|8542.8|8540.9|8540|159
1707228300000|2024-02-06 14:05:00|8543.7|8542.8|8544.3|8543.4|8544.4|8543.5|8542.4|8541.5|145
1707228600000|2024-02-06 14:10:00|8544.2|8543.3|8545.5|8544.6|8545.8|8544.9|8543.7|8542.8|164
1707228900000|2024-02-06 14:15:00|8545.4|8544.5|8544.5|8543.6|8546|8545.1|8544.5|8543.6|157
1707229200000|2024-02-06 14:20:00|8544.4|8543.5|8543.9|8543|8545.3|8544.4|8543.2|8542.3|143
1707229500000|2024-02-06 14:25:00|8543.7|8542.8|8542.1|8541.2|8543.7|8542.8|8541.6|8540.7|139
1707229800000|2024-02-06 14:30:00|8542.3|8541.4|8541.9|8541|8543|8542.1|8541.8|8540.9|250
1707230100000|2024-02-06 14:35:00|8541.8|8540.9|8537.9|8537|8542.3|8541.4|8537.3|8536.4|238
1707230400000|2024-02-06 14:40:00|8537.8|8536.9|8541.3|8540.4|8541.5|8540.6|8537.2|8536.3|222
1707230700000|2024-02-06 14:45:00|8541.4|8540.5|8541.8|8540.9|8541.8|8540.9|8539.8|8538.9|204
1707231000000|2024-02-06 14:50:00|8541.9|8541|8543.2|8542.3|8543.5|8542.6|8541.1|8540.2|265
1707231300000|2024-02-06 14:55:00|8543|8542.1|8542.5|8541.6|8543.2|8542.3|8540.6|8539.7|212
1707231600000|2024-02-06 15:00:00|8542.9|8541.4|8543.5|8542.6|8544.5|8543.6|8542.6|8541.4|236
1707231900000|2024-02-06 15:05:00|8543.6|8542.7|8540.3|8539.4|8543.6|8542.7|8539.7|8538.8|233
1707232200000|2024-02-06 15:10:00|8540.4|8539.5|8542.3|8541.4|8542.3|8541.4|8540.2|8539.3|225
1707232500000|2024-02-06 15:15:00|8542.2|8541.3|8541.5|8540.6|8542.5|8541.6|8540.8|8539.9|240
1707232800000|2024-02-06 15:20:00|8541.2|8540.3|8539.4|8538.5|8542.7|8541.8|8539.1|8538.2|318
1707233100000|2024-02-06 15:25:00|8539.5|8538.6|8541.1|8540.2|8541.2|8540.3|8539.1|8538.2|250
1707233400000|2024-02-06 15:30:00|8541.2|8540.3|8541.9|8541|8542.1|8541.2|8538.9|8538|243
1707233700000|2024-02-06 15:35:00|8542|8541.1|8543.1|8542.2|8544|8543.1|8541.9|8541|204
1707234000000|2024-02-06 15:40:00|8543|8542.1|8540.6|8539.7|8543|8542.1|8540|8539.1|217
1707234300000|2024-02-06 15:45:00|8540.5|8539.6|8540.2|8539.3|8540.8|8539.9|8539.2|8538.3|207
1707234600000|2024-02-06 15:50:00|8540.3|8539.4|8540.6|8539.7|8541.4|8540.5|8539.5|8538.6|242
1707234900000|2024-02-06 15:55:00|8540.5|8539.6|8542.6|8541.7|8542.9|8542|8539.4|8538.5|360
1707235200000|2024-02-06 16:00:00|8542.5|8541.6|8541.6|8540.7|8544.1|8543.2|8541.4|8540.5|308
1707235500000|2024-02-06 16:05:00|8541.7|8540.8|8541.4|8540.5|8542.5|8541.6|8540.7|8539.8|157
1707235800000|2024-02-06 16:10:00|8541.6|8540.7|8543.1|8542.2|8544.1|8543.2|8541.4|8540.5|154
1707236100000|2024-02-06 16:15:00|8543.2|8542.3|8543.5|8542.6|8543.8|8542.9|8542.7|8541.8|126
1707236400000|2024-02-06 16:20:00|8543.4|8542.5|8541.9|8541|8543.5|8542.6|8541|8540.1|140
1707236700000|2024-02-06 16:25:00|8542|8541.1|8540.1|8539.2|8542.1|8541.2|8539.5|8538.6|206
1707237000000|2024-02-06 16:30:00|8540|8539.1|8538.2|8537.3|8540.5|8539.6|8538.1|8537.2|145
1707237300000|2024-02-06 16:35:00|8538.3|8537.4|8537.1|8536.2|8538.6|8537.7|8536.4|8535.5|171
1707237600000|2024-02-06 16:40:00|8537.2|8536.3|8539.2|8538.3|8540.4|8539.5|8536.9|8536|165
1707237900000|2024-02-06 16:45:00|8539.1|8538.2|8540.1|8539.2|8540.2|8539.3|8537.6|8536.7|149
1707238200000|2024-02-06 16:50:00|8540.2|8539.3|8540.6|8539.7|8541.2|8540.3|8539.7|8538.8|128
1707238500000|2024-02-06 16:55:00|8540.5|8539.6|8540.9|8540|8543.9|8543|8540.4|8539.5|235
1707238800000|2024-02-06 17:00:00|8541|8540.1|8539.1|8538.2|8541.1|8540.2|8539|8538.1|157
1707239100000|2024-02-06 17:05:00|8539|8538.1|8536.8|8535.9|8539.1|8538.2|8536.7|8535.8|119
1707239400000|2024-02-06 17:10:00|8536.7|8535.8|8537.4|8536.5|8537.4|8536.5|8535.5|8534.6|134
1707239700000|2024-02-06 17:15:00|8537.3|8536.4|8537.4|8536.5|8538.1|8537.2|8535.7|8534.8|126
1707240000000|2024-02-06 17:20:00|8537.3|8536.4|8536.6|8535.7|8537.3|8536.4|8536.2|8535.3|86
1707240300000|2024-02-06 17:25:00|8537.2|8536.3|8537.2|8536.3|8538|8537.1|8536.6|8535.7|107
1707240600000|2024-02-06 17:30:00|8537.1|8536.2|8536.3|8535.4|8537.6|8536.7|8535.5|8534.6|121
1707240900000|2024-02-06 17:35:00|8536.2|8535.3|8535.8|8534.9|8536.8|8535.9|8535.7|8534.8|78
1707241200000|2024-02-06 17:40:00|8535.9|8535|8535.6|8534.7|8535.9|8535|8535.2|8534.3|55
1707241500000|2024-02-06 17:45:00|8535.5|8534.6|8535.8|8534.9|8536.6|8535.7|8534.6|8533.7|114
1707241800000|2024-02-06 17:50:00|8535.9|8535|8536.6|8535.7|8536.6|8535.7|8535.8|8534.9|99
1707242100000|2024-02-06 17:55:00|8536.5|8535.6|8536.3|8535.4|8537.2|8536.3|8535.8|8534.9|120
1707242400000|2024-02-06 18:00:00|8536.4|8535.5|8536.8|8535.9|8537.3|8536.4|8535.6|8534.7|145
1707242700000|2024-02-06 18:05:00|8536.9|8536|8535.5|8534.6|8536.9|8536|8535.2|8534.3|133
1707243000000|2024-02-06 18:10:00|8535.4|8534.5|8535.4|8534.5|8535.7|8534.8|8535.3|8534.4|89
1707243300000|2024-02-06 18:15:00|8535.5|8534.6|8535.1|8534.2|8536.3|8535.4|8535.1|8534.2|79
1707243600000|2024-02-06 18:20:00|8535.2|8534.3|8535.9|8535|8536.1|8535.2|8535|8534.1|85
1707243900000|2024-02-06 18:25:00|8535.8|8534.9|8535.6|8534.7|8536.6|8535.7|8535.5|8534.6|82
1707244200000|2024-02-06 18:30:00|8535.5|8534.6|8535.1|8534.2|8536|8535.1|8534.8|8533.9|77
1707244500000|2024-02-06 18:35:00|8535|8534.1|8534.5|8533.6|8535.4|8534.5|8534.5|8533.6|92
1707244800000|2024-02-06 18:40:00|8534.4|8533.5|8534.8|8533.9|8535.2|8534.3|8534|8533.1|88
1707245100000|2024-02-06 18:45:00|8534.9|8534|8536|8535.1|8536.2|8535.3|8534.7|8533.8|60
1707245400000|2024-02-06 18:50:00|8535.8|8534.9|8535.8|8534.9|8536.1|8535.2|8535.4|8534.5|86
1707245700000|2024-02-06 18:55:00|8535.7|8534.8|8535.8|8534.9|8536.4|8535.5|8535.3|8534.4|88
1707246000000|2024-02-06 19:00:00|8535.6|8534.7|8535.3|8534.4|8536.2|8535.3|8535.2|8534.3|85
1707246300000|2024-02-06 19:05:00|8535.4|8534.5|8535.4|8534.5|8535.5|8534.6|8534.9|8534|81
1707246600000|2024-02-06 19:10:00|8535.3|8534.4|8536|8535.1|8536.3|8535.4|8535.3|8534.4|74
1707246900000|2024-02-06 19:15:00|8535.9|8535|8536.6|8535.7|8536.8|8535.9|8535.7|8534.8|90
1707247200000|2024-02-06 19:20:00|8536.7|8535.8|8536|8535.1|8536.8|8535.9|8535.9|8535|86
1707247500000|2024-02-06 19:25:00|8536.1|8535.2|8535.3|8534.4|8536.2|8535.3|8535.3|8534.4|72
1707247800000|2024-02-06 19:30:00|8535.4|8534.5|8537.6|8536.7|8537.7|8536.8|8535.2|8534.3|95
1707248100000|2024-02-06 19:35:00|8537.7|8536.8|8538.5|8537.6|8538.5|8537.6|8537|8536.1|105
1707248400000|2024-02-06 19:40:00|8538.4|8537.5|8538.1|8537.2|8538.4|8537.5|8537.6|8536.7|83
1707248700000|2024-02-06 19:45:00|8537.7|8536.8|8536.5|8535.6|8537.7|8536.8|8536.1|8535.2|58
1707249000000|2024-02-06 19:50:00|8536.4|8535.5|8535.7|8534.8|8536.7|8535.8|8535.6|8534.7|53
1707249300000|2024-02-06 19:55:00|8535.8|8534.9|8535.7|8534.8|8536.3|8535.4|8535.2|8534.3|95
1707249600000|2024-02-06 20:00:00|8535.8|8534.9|8534.8|8533.9|8535.8|8534.9|8534.7|8533.8|72
1707249900000|2024-02-06 20:05:00|8534.9|8534|8535.8|8534.9|8536|8535.1|8534.8|8533.9|80
1707250200000|2024-02-06 20:10:00|8535.9|8535|8537.2|8536.3|8537.3|8536.4|8535.7|8534.8|57
1707250500000|2024-02-06 20:15:00|8537.3|8536.4|8538.2|8537.3|8538.2|8537.3|8537.2|8536.3|58
1707250800000|2024-02-06 20:20:00|8538.1|8537.2|8536.5|8535.6|8538.1|8537.2|8536|8535.1|58
1707251100000|2024-02-06 20:25:00|8536.4|8535.5|8537.6|8536.7|8537.8|8536.9|8536.4|8535.5|62
1707251400000|2024-02-06 20:30:00|8537.5|8536.6|8537.4|8536.5|8538.2|8537.3|8536.8|8535.9|75
1707251700000|2024-02-06 20:35:00|8537.5|8536.6|8536.4|8535.5|8537.5|8536.6|8536.4|8535.5|63
1707252000000|2024-02-06 20:40:00|8536.5|8535.6|8536.5|8535.6|8536.8|8535.9|8536.1|8535.2|60
1707252300000|2024-02-06 20:45:00|8536.4|8535.5|8535.5|8534.6|8536.5|8535.6|8534.7|8533.8|82
1707252600000|2024-02-06 20:50:00|8535.6|8534.7|8535.6|8534.7|8535.9|8535|8535|8534.1|90
1707252900000|2024-02-06 20:55:00|8535.7|8534.8|8537|8536.1|8537.4|8536.5|8535.3|8534.4|130
1707253200000|2024-02-06 21:00:00|8537.1|8536.2|8537.8|8536.9|8538.1|8537.2|8536.5|8535.6|108
1707253500000|2024-02-06 21:05:00|8538|8537.1|8537|8536.1|8538|8537.1|8536.3|8535.4|85
1707253800000|2024-02-06 21:10:00|8537.1|8536.2|8538.7|8537.2|8538.7|8537.4|8537.1|8536.2|48
1707254100000|2024-02-06 21:15:00|8538.3|8537.4|8537.7|8536.8|8538.6|8537.6|8537.7|8536.7|31
1707254400000|2024-02-06 21:20:00|8537.6|8536.7|8538.5|8537|8538.8|8537.6|8537.2|8536.3|57
1707254700000|2024-02-06 21:25:00|8538.4|8536.9|8537.4|8535.9|8538.6|8537.6|8537.4|8535.9|47
1707255000000|2024-02-06 21:30:00|8537.3|8535.8|8536.7|8535.8|8537.5|8536|8536.7|8535.2|34
1707255300000|2024-02-06 21:35:00|8536.9|8535.4|8537.5|8536|8537.6|8536.3|8536.6|8535.3|36
1707255600000|2024-02-06 21:40:00|8537.4|8535.9|8537.5|8536.6|8537.6|8536.7|8536.7|8535.5|44
1707255900000|2024-02-06 21:45:00|8537.4|8536.5|8537.6|8536.1|8538|8536.8|8537.3|8535.9|68
1707256200000|2024-02-06 21:50:00|8537.5|8536|8537.7|8536.2|8537.9|8536.4|8537|8535.5|88
1707256500000|2024-02-06 21:55:00|8538.2|8535.8|8539.2|8533.2|8539.2|8536.7|8537|8532.7|275
1707256800000|2024-02-06 22:00:00|8540.9|8532.1|8542.7|8530.8|8542.8|8532.1|8540.9|8530|14
1707257100000|2024-02-06 22:05:00|8542.5|8530.6|8543.3|8531.4|8543.7|8531.8|8542.2|8530.3|17
1707257400000|2024-02-06 22:10:00|8542.4|8530.5|8543.3|8531.4|8543.6|8531.7|8542.3|8530.4|17
1707257700000|2024-02-06 22:15:00|8543.4|8531.5|8543.6|8531.7|8543.6|8531.7|8542.7|8530.8|42
1707258000000|2024-02-06 22:20:00|8543.7|8531.8|8543.7|8531.8|8543.9|8532|8543.7|8531.8|14
1707258300000|2024-02-06 22:25:00|8543.9|8532|8543.9|8532|8544.8|8532.9|8543.7|8531.8|40
1707258600000|2024-02-06 22:30:00|8543.6|8531.7|8543.6|8531.7|8544|8532.1|8543.2|8531.3|57
1707258900000|2024-02-06 22:35:00|8543.5|8531.6|8544.3|8532.4|8544.4|8532.5|8542.9|8531|228
1707259200000|2024-02-06 22:40:00|8544.4|8532.5|8544.3|8532.4|8545.2|8533.3|8541.5|8529.6|186
1707259500000|2024-02-06 22:45:00|8543.5|8531.6|8543.7|8531.8|8544.1|8532.2|8542|8530.1|165
1707259800000|2024-02-06 22:50:00|8543.6|8531.7|8543.8|8531.9|8543.8|8531.9|8542.7|8530.8|240
1707260100000|2024-02-06 22:55:00|8543.9|8532|8541.7|8531.9|8544|8532.4|8539.4|8529.5|208
1707260400000|2024-02-06 23:00:00|8541.9|8532|8534.3|8531.9|8541.9|8534.8|8534.2|8531.2|241
1707260700000|2024-02-06 23:05:00|8533.9|8532.4|8534.3|8532.8|8534.9|8533.2|8533.8|8532.3|87
1707261000000|2024-02-06 23:10:00|8534.4|8532.9|8534.6|8533.1|8534.9|8533.4|8534.1|8532.6|86
1707261300000|2024-02-06 23:15:00|8534.7|8533.2|8534.2|8532.7|8534.7|8533.2|8534.2|8532.7|31
1707261600000|2024-02-06 23:20:00|8534.5|8533|8533.7|8532.2|8534.5|8533.2|8533.5|8532|40
1707261900000|2024-02-06 23:25:00|8533.8|8532.3|8534.1|8532.6|8534.2|8532.7|8533.7|8532.2|22
1707262200000|2024-02-06 23:30:00|8534|8532.5|8534.3|8532.8|8534.5|8533|8533.2|8531.9|45
1707262500000|2024-02-06 23:35:00|8534.4|8532.9|8534.7|8533.2|8535.2|8533.7|8534.1|8532.6|39
1707262800000|2024-02-06 23:40:00|8534.6|8533.1|8534.4|8532.9|8534.8|8533.4|8534.1|8532.8|26
1707263100000|2024-02-06 23:45:00|8534.5|8533|8535.1|8533.6|8535.1|8533.6|8534.5|8533|20
1707263400000|2024-02-06 23:50:00|8535.2|8533.7|8535.2|8533.7|8535.3|8533.8|8535|8533.5|23
1707263700000|2024-02-06 23:55:00|8535.1|8533.6|8535.4|8533.9|8535.5|8534|8534.4|8532.9|39
1707264000000|2024-02-07 00:00:00|8535.5|8534|8535.9|8535|8536.5|8535.4|8535.5|8534|46
1707264300000|2024-02-07 00:05:00|8536.1|8535.2|8536.7|8535.8|8536.7|8535.8|8536.1|8535.2|33
1707264600000|2024-02-07 00:10:00|8536.6|8535.7|8537|8536.1|8537.8|8536.9|8536.6|8535.7|46
1707264900000|2024-02-07 00:15:00|8537.1|8536.2|8537.5|8536.6|8537.5|8536.6|8537|8536.1|27
1707265200000|2024-02-07 00:20:00|8537.4|8536.5|8537.8|8536.9|8537.9|8537|8537.3|8536.4|26
1707265500000|2024-02-07 00:25:00|8537.9|8537|8538.4|8537.5|8539.1|8538.2|8537.4|8536.5|33
1707265800000|2024-02-07 00:30:00|8538.5|8537.6|8538.6|8537.7|8539|8537.8|8537.9|8537|58
1707266100000|2024-02-07 00:35:00|8538.5|8537.6|8539.5|8538|8539.5|8538|8538.5|8537.4|36
1707266400000|2024-02-07 00:40:00|8539.6|8538.1|8538.9|8538|8539.6|8538.3|8538.8|8537.8|29
1707266700000|2024-02-07 00:45:00|8539|8538.1|8540.1|8538.6|8540.1|8538.7|8539|8538.1|31
1707267000000|2024-02-07 00:50:00|8540|8538.5|8539.6|8538.1|8540.8|8539.3|8539.3|8537.8|107
1707267300000|2024-02-07 00:55:00|8539.8|8538.3|8539.9|8539|8540|8539|8539.1|8538|53
1707267600000|2024-02-07 01:00:00|8539.8|8538.9|8538.3|8537.4|8539.9|8539|8538.1|8537.2|80
1707267900000|2024-02-07 01:05:00|8538.2|8537.3|8536.1|8535.2|8538.3|8537.4|8536.1|8535.2|94
1707268200000|2024-02-07 01:10:00|8536.2|8535.3|8537.4|8536.5|8537.4|8536.5|8535.8|8534.9|62
1707268500000|2024-02-07 01:15:00|8537.5|8536.6|8537.7|8536.8|8538|8537.1|8537.2|8536.3|69
1707268800000|2024-02-07 01:20:00|8537.8|8536.9|8536.1|8535.2|8538.1|8537.2|8535.6|8534.7|72
1707269100000|2024-02-07 01:25:00|8536.2|8535.3|8536.7|8535.8|8537.1|8536.2|8536.1|8535.2|54
1707269400000|2024-02-07 01:30:00|8536.8|8535.9|8536|8535.1|8537.1|8536.2|8535.7|8534.8|110
1707269700000|2024-02-07 01:35:00|8535.9|8535|8536.8|8535.9|8537|8536.1|8535.9|8535|78
1707270000000|2024-02-07 01:40:00|8536.9|8536|8536.5|8535.6|8536.9|8536|8536.4|8535.5|59
1707270300000|2024-02-07 01:45:00|8536.6|8535.7|8535.4|8534.5|8536.6|8535.7|8534.9|8534|65
1707270600000|2024-02-07 01:50:00|8535.5|8534.6|8535.5|8534.6|8536.3|8535.4|8535.1|8534|70
1707270900000|2024-02-07 01:55:00|8535.4|8534.5|8535.8|8534.9|8536|8535.1|8535|8534.1|77
1707271200000|2024-02-07 02:00:00|8535.9|8535|8535.9|8535|8536.3|8535.4|8535.5|8534.6|74
1707271500000|2024-02-07 02:05:00|8535.8|8534.9|8536.6|8535.7|8536.9|8536|8535.5|8534.6|57
1707271800000|2024-02-07 02:10:00|8536.7|8535.8|8536.8|8535.9|8537.1|8536.2|8536.6|8535.7|67
1707272100000|2024-02-07 02:15:00|8536.7|8535.8|8537|8536.1|8537|8536.1|8536.6|8535.7|28
1707272400000|2024-02-07 02:20:00|8536.9|8536|8537|8536.1|8537.2|8536.3|8536.4|8535.5|30
1707272700000|2024-02-07 02:25:00|8536.9|8536|8536.3|8535.4|8537|8536.1|8536|8535.1|47
1707273000000|2024-02-07 02:30:00|8536.4|8535.5|8536.3|8535.4|8536.6|8535.7|8536.3|8535.4|63
1707273300000|2024-02-07 02:35:00|8536.4|8535.5|8536.6|8535.7|8536.7|8535.8|8536.3|8535.4|46
1707273600000|2024-02-07 02:40:00|8536.7|8535.8|8537.9|8537|8537.9|8537|8536.7|8535.8|39
1707273900000|2024-02-07 02:45:00|8538|8537.1|8539.1|8538.2|8539.3|8538.4|8537.7|8536.8|50
1707274200000|2024-02-07 02:50:00|8539|8538.1|8539|8538.1|8539.6|8538.7|8538.9|8538|55
1707274500000|2024-02-07 02:55:00|8538.9|8538|8538.8|8537.9|8539.2|8538.2|8538.7|8537.5|54
1707274800000|2024-02-07 03:00:00|8538.7|8537.8|8538.1|8537.2|8538.8|8537.9|8538|8537.1|33
1707275100000|2024-02-07 03:05:00|8538.2|8537.3|8538.3|8537.4|8538.5|8537.6|8538.1|8537.2|28
1707275400000|2024-02-07 03:10:00|8538.1|8537.2|8538.3|8537.4|8538.6|8537.7|8538|8537.1|49
1707275700000|2024-02-07 03:15:00|8538.2|8537.3|8537.2|8536.3|8538.3|8537.4|8537.1|8536.2|44
1707276000000|2024-02-07 03:20:00|8537.1|8536.2|8536.5|8535.6|8537.2|8536.3|8536.2|8535.3|65
1707276300000|2024-02-07 03:25:00|8536.6|8535.7|8536.1|8535.2|8536.8|8535.9|8536.1|8535.2|39
1707276600000|2024-02-07 03:30:00|8536.2|8535.3|8535.9|8535|8536.5|8535.6|8535.9|8535|43
1707276900000|2024-02-07 03:35:00|8536|8535.1|8536.9|8536|8537.1|8536.2|8535.9|8535|49
1707277200000|2024-02-07 03:40:00|8537|8536.1|8536.8|8535.9|8537.7|8536.8|8536.8|8535.9|40
1707277500000|2024-02-07 03:45:00|8536.9|8536|8536.7|8535.8|8536.9|8536|8536.2|8535.3|27
1707277800000|2024-02-07 03:50:00|8536.8|8535.9|8536.6|8535.7|8537|8536.1|8536.6|8535.7|28
1707278100000|2024-02-07 03:55:00|8536.7|8535.8|8538.1|8537.2|8538.1|8537.2|8536.6|8535.7|44
1707278400000|2024-02-07 04:00:00|8538|8537.1|8538.3|8537.4|8538.4|8537.5|8537.9|8537|43
1707278700000|2024-02-07 04:05:00|8538.4|8537.5|8538.5|8537.6|8538.8|8537.9|8538.4|8537.5|28
1707279000000|2024-02-07 04:10:00|8538.4|8537.5|8538.5|8537.6|8538.6|8537.7|8538|8537.1|29
1707279300000|2024-02-07 04:15:00|8538.6|8537.7|8538.5|8537.6|8538.9|8538|8538.3|8537.4|38
1707279600000|2024-02-07 04:20:00|8538.4|8537.5|8538.7|8537.8|8538.8|8537.9|8538.3|8537.4|30
1707279900000|2024-02-07 04:25:00|8538.8|8537.9|8537.9|8537|8538.8|8537.9|8537.6|8536.7|34
1707280200000|2024-02-07 04:30:00|8538|8537.1|8537.8|8536.9|8538|8537.1|8537.6|8536.7|29
1707280500000|2024-02-07 04:35:00|8537.7|8536.8|8537.4|8536.5|8537.9|8537|8537.4|8536.5|19
1707280800000|2024-02-07 04:40:00|8537.3|8536.4|8537.7|8536.8|8537.8|8536.9|8537.3|8536.2|20
1707281100000|2024-02-07 04:45:00|8538|8536.5|8537.6|8536.7|8538.1|8536.9|8537.4|8536.5|47
1707281400000|2024-02-07 04:50:00|8537.5|8536.6|8537.5|8536.6|8537.7|8536.8|8537.3|8536.4|33
1707281700000|2024-02-07 04:55:00|8537.4|8536.5|8536.8|8535.9|8537.7|8536.8|8536.8|8535.9|37
1707282000000|2024-02-07 05:00:00|8536.9|8536|8537.6|8536.7|8537.8|8536.9|8536.7|8535.8|70
1707282300000|2024-02-07 05:05:00|8537.5|8536.6|8538.7|8537.8|8538.8|8537.9|8537.5|8536.6|36
1707282600000|2024-02-07 05:10:00|8538.8|8537.9|8539.2|8538.3|8539.2|8538.3|8538.7|8537.8|30
1707282900000|2024-02-07 05:15:00|8539.1|8538.2|8539.4|8538.5|8539.4|8538.5|8538.9|8538|36
1707283200000|2024-02-07 05:20:00|8539.3|8538.4|8540.6|8539.1|8540.6|8539.3|8539.3|8538.4|29
1707283500000|2024-02-07 05:25:00|8540.3|8539.4|8540.2|8539.3|8540.7|8539.8|8539.9|8539|32
1707283800000|2024-02-07 05:30:00|8540.1|8539.2|8539.8|8538.9|8540.1|8539.2|8538.9|8538|42
1707284100000|2024-02-07 05:35:00|8539.7|8538.8|8539.7|8538.8|8540.1|8539.2|8539.6|8538.7|45
1707284400000|2024-02-07 05:40:00|8539.6|8538.7|8539.1|8538.2|8539.8|8538.9|8539|8538.1|53
1707284700000|2024-02-07 05:45:00|8539|8538.1|8538.8|8537.9|8539.4|8538.5|8538.2|8537.3|44
1707285000000|2024-02-07 05:50:00|8538.7|8537.8|8538.4|8537.5|8538.8|8537.9|8538.2|8537.3|37
1707285300000|2024-02-07 05:55:00|8538.5|8537.6|8538.6|8537.7|8538.9|8538|8538.3|8537.4|55
1707285600000|2024-02-07 06:00:00|8538.7|8537.8|8539.4|8538.5|8539.9|8539|8538.7|8537.8|44
1707285900000|2024-02-07 06:05:00|8539.5|8538.6|8539.8|8538.3|8539.9|8539|8539.1|8538.2|50
1707286200000|2024-02-07 06:10:00|8539.9|8538.4|8538.1|8537.2|8539.9|8538.5|8538.1|8537.2|45
1707286500000|2024-02-07 06:15:00|8538.2|8537.3|8538.7|8537.2|8538.8|8537.8|8537.6|8536.7|52
1707286800000|2024-02-07 06:20:00|8538.8|8537.3|8538.2|8536.7|8538.8|8537.3|8537.1|8535.9|70
1707287100000|2024-02-07 06:25:00|8538.1|8537.2|8538.2|8536.7|8539|8537.9|8537.9|8536.7|87
1707287400000|2024-02-07 06:30:00|8538.1|8536.6|8537.3|8536.4|8538.5|8537|8536.4|8535.4|112
1707287700000|2024-02-07 06:35:00|8537.4|8536.5|8538.3|8537.4|8538.6|8537.6|8537.3|8536.4|58
1707288000000|2024-02-07 06:40:00|8538.4|8537.5|8539.6|8538.7|8539.8|8538.9|8538.3|8537.4|45
1707288300000|2024-02-07 06:45:00|8539.5|8538.6|8539.2|8538.3|8539.7|8538.8|8538.9|8538|53
1707288600000|2024-02-07 06:50:00|8539.1|8538.2|8538.6|8537.7|8539.5|8538.6|8538.6|8537.7|39
1707288900000|2024-02-07 06:55:00|8538.5|8537.6|8538.6|8537.1|8539.2|8538.1|8538.4|8537.1|42
1707289200000|2024-02-07 07:00:00|8538.8|8537.3|8538.3|8537.4|8539.5|8538.6|8537.6|8536.5|193
1707289500000|2024-02-07 07:05:00|8538.4|8537.5|8537.4|8536.5|8538.7|8537.8|8537.2|8536.3|128
1707289800000|2024-02-07 07:10:00|8537.3|8536.4|8535.3|8534.4|8538.2|8537.3|8533.7|8532.8|150
1707290100000|2024-02-07 07:15:00|8535.2|8534.3|8534|8533.1|8536.1|8535.2|8533.9|8533|135
1707290400000|2024-02-07 07:20:00|8533.9|8533|8533.6|8532.7|8534.9|8534|8532.9|8532|167
1707290700000|2024-02-07 07:25:00|8533.7|8532.8|8533.4|8532.5|8534.1|8533.2|8532.7|8531.8|101
1707291000000|2024-02-07 07:30:00|8533.5|8532.6|8534.2|8533.3|8535|8534.1|8533.5|8532.6|136
1707291300000|2024-02-07 07:35:00|8534|8533.1|8534.3|8533.4|8534.6|8533.7|8533|8532.1|134
1707291600000|2024-02-07 07:40:00|8534.6|8533.7|8535.5|8534|8536.3|8535.4|8533.8|8532.9|117
1707291900000|2024-02-07 07:45:00|8535.4|8533.9|8533.8|8532.9|8536.1|8534.6|8532.5|8531.6|127
1707292200000|2024-02-07 07:50:00|8533.6|8532.7|8533|8532.1|8534.1|8533.2|8532.7|8531.8|180
1707292500000|2024-02-07 07:55:00|8532.9|8532|8531.5|8530|8533.1|8532.2|8530.6|8529.6|197
1707292800000|2024-02-07 08:00:00|8531.6|8530.1|8530.2|8529.3|8532.4|8531.2|8529.8|8528.9|333
1707293100000|2024-02-07 08:05:00|8530.1|8529.2|8529.1|8528.2|8530.1|8529.2|8528.2|8527.3|227
1707293400000|2024-02-07 08:10:00|8529.2|8528.3|8527.7|8526.8|8529.6|8528.7|8527.7|8526.8|187
1707293700000|2024-02-07 08:15:00|8527.6|8526.7|8529.1|8528.2|8529.6|8528.7|8526.5|8525.6|194
1707294000000|2024-02-07 08:20:00|8529.2|8528.3|8530|8529.1|8530.2|8529.3|8528.1|8527.2|204
1707294300000|2024-02-07 08:25:00|8529.7|8528.8|8525.1|8524.2|8529.8|8528.9|8524.5|8523.6|262
1707294600000|2024-02-07 08:30:00|8525|8524.1|8527.1|8526.2|8527.5|8526.6|8524.8|8523.9|196
1707294900000|2024-02-07 08:35:00|8527.2|8526.3|8528.7|8527.8|8528.7|8527.8|8527|8526.1|155
1707295200000|2024-02-07 08:40:00|8528.9|8528|8527.2|8526.3|8530.4|8529.5|8527.2|8526.3|156
1707295500000|2024-02-07 08:45:00|8527.3|8526.4|8526|8525.1|8527.3|8526.4|8524.9|8524|159
1707295800000|2024-02-07 08:50:00|8526.1|8525.2|8526.9|8526|8527.7|8526.7|8526|8525.1|148
1707296100000|2024-02-07 08:55:00|8527.1|8526.2|8527.5|8526|8528.1|8527.2|8526.4|8525.3|162
1707296400000|2024-02-07 09:00:00|8527.4|8525.9|8529.2|8528.3|8529.8|8528.9|8526.5|8525.6|178
1707296700000|2024-02-07 09:05:00|8529.3|8528.4|8527.4|8526.5|8529.6|8528.7|8526.9|8526|167
1707297000000|2024-02-07 09:10:00|8527.5|8526.6|8526.2|8525.3|8528.3|8527.4|8526.1|8525.2|173
1707297300000|2024-02-07 09:15:00|8526.1|8525.2|8527.2|8526.3|8528.8|8527.9|8526|8525.1|135
1707297600000|2024-02-07 09:20:00|8527.1|8526.2|8525.2|8524.3|8527.2|8526.3|8525|8524.1|113
1707297900000|2024-02-07 09:25:00|8525.5|8524.6|8524.9|8524|8528.3|8527.4|8524.9|8524|165
1707298200000|2024-02-07 09:30:00|8524.8|8523.9|8523.9|8523|8525|8524.1|8522|8521.1|223
1707298500000|2024-02-07 09:35:00|8524|8523.1|8526.1|8525.2|8528.1|8526.9|8523|8522.1|178
1707298800000|2024-02-07 09:40:00|8526|8525.1|8528.1|8527.2|8528.2|8527.3|8524.4|8523.5|126
1707299100000|2024-02-07 09:45:00|8528.2|8527.3|8527.3|8526.4|8529|8528.1|8527.1|8526.2|110
1707299400000|2024-02-07 09:50:00|8526.9|8526|8526.5|8525.6|8527.9|8526.9|8526|8525.1|138
1707299700000|2024-02-07 09:55:00|8526.4|8525.5|8525.3|8524.4|8526.6|8525.7|8524.3|8523.4|152
1707300000000|2024-02-07 10:00:00|8525.2|8524.3|8524.1|8523.2|8525.9|8525|8523.8|8522.9|128
1707300300000|2024-02-07 10:05:00|8524.2|8523.3|8522.8|8521.9|8524.6|8523.7|8521.9|8521|158
1707300600000|2024-02-07 10:10:00|8522.7|8521.8|8522.5|8521.6|8523.4|8522.5|8521.5|8520.6|138
1707300900000|2024-02-07 10:15:00|8522.4|8521.5|8521.5|8520.6|8522.5|8521.6|8520.6|8519.7|112
1707301200000|2024-02-07 10:20:00|8521.4|8520.5|8524.9|8524|8525|8524.1|8521|8520.1|141
1707301500000|2024-02-07 10:25:00|8524.8|8523.9|8524.4|8523.5|8527.7|8526.8|8524.3|8523.4|206
1707301800000|2024-02-07 10:30:00|8524.5|8523.6|8521.6|8520.7|8525|8524.1|8521.2|8520.3|174
1707302100000|2024-02-07 10:35:00|8521.5|8520.6|8523.9|8523|8524.1|8523.2|8521.3|8520.4|148
1707302400000|2024-02-07 10:40:00|8524|8523.1|8525.2|8524.3|8525.7|8524.8|8523.7|8522.8|124
1707302700000|2024-02-07 10:45:00|8525.1|8524.2|8524.8|8523.9|8526.2|8525.3|8524.2|8523.3|110
1707303000000|2024-02-07 10:50:00|8524.9|8524|8525.7|8524.8|8525.9|8525|8523.7|8522.8|119
1707303300000|2024-02-07 10:55:00|8525.8|8524.9|8524.9|8524|8526.7|8525.8|8524.4|8523.5|175
1707303600000|2024-02-07 11:00:00|8524.8|8523.9|8526.1|8525.2|8526.1|8525.2|8523.7|8522.8|158
1707303900000|2024-02-07 11:05:00|8526|8525.1|8526.7|8525.8|8527.2|8525.9|8525.3|8524.4|135
1707304200000|2024-02-07 11:10:00|8526.8|8525.9|8526.5|8525.6|8527.3|8526.4|8525.1|8524.2|113
1707304500000|2024-02-07 11:15:00|8526.4|8525.5|8526.7|8525.8|8527.7|8526.8|8526.1|8525.2|115
1707304800000|2024-02-07 11:20:00|8526.9|8526|8526.4|8525.5|8527.5|8526.6|8526.3|8525.4|111
1707305100000|2024-02-07 11:25:00|8526.5|8525.6|8526.2|8525.3|8526.9|8526|8525.3|8524.4|124
1707305400000|2024-02-07 11:30:00|8526.3|8525.4|8526.2|8525.3|8526.4|8525.5|8525.1|8524.2|90
1707305700000|2024-02-07 11:35:00|8526.3|8525.4|8527.1|8526.2|8527.5|8526.6|8526.2|8525.3|120
1707306000000|2024-02-07 11:40:00|8527|8526.1|8525.6|8524.7|8527.2|8526.3|8524.5|8523.6|133
1707306300000|2024-02-07 11:45:00|8525.4|8524.5|8525.6|8524.7|8526.5|8525.6|8525.2|8524.3|98
1707306600000|2024-02-07 11:50:00|8525.7|8524.8|8526.9|8526|8527.3|8526.4|8525.2|8524.3|90
1707306900000|2024-02-07 11:55:00|8526.8|8525.9|8527.6|8526.7|8528.5|8527.6|8526.8|8525.9|101
1707307200000|2024-02-07 12:00:00|8527.7|8526.8|8530.7|8529.8|8530.8|8529.9|8527.3|8526.4|160
1707307500000|2024-02-07 12:05:00|8530.5|8529.6|8528.2|8527.3|8530.8|8529.9|8528.2|8527.3|104
1707307800000|2024-02-07 12:10:00|8528.3|8527.4|8528.6|8527.7|8529.2|8528.2|8528.2|8527.3|121
1707308100000|2024-02-07 12:15:00|8528.5|8527.6|8528.6|8527.7|8529.7|8528.8|8527.4|8526.5|150
1707308400000|2024-02-07 12:20:00|8528.5|8527.6|8529|8528.1|8529.9|8529|8527.9|8527|105
1707308700000|2024-02-07 12:25:00|8529.1|8528.2|8530.3|8529.4|8530.9|8530|8529|8528.1|116
1707309000000|2024-02-07 12:30:00|8530.4|8529.5|8530|8529.1|8530.4|8529.5|8528.6|8527.7|105
1707309300000|2024-02-07 12:35:00|8530.1|8529.2|8529.5|8528.6|8531.6|8530.7|8529.5|8528.6|108
1707309600000|2024-02-07 12:40:00|8529.6|8528.7|8529.3|8528.4|8530|8529.1|8528.7|8527.8|92
1707309900000|2024-02-07 12:45:00|8529.2|8528.3|8529.7|8528.8|8529.9|8529|8528.4|8527.5|124
1707310200000|2024-02-07 12:50:00|8529.8|8528.9|8530.2|8529.3|8530.2|8529.3|8528.8|8527.9|144
1707310500000|2024-02-07 12:55:00|8530.1|8529.2|8529.6|8528.7|8530.8|8529.9|8529.4|8528.5|139
1707310800000|2024-02-07 13:00:00|8529.7|8528.8|8529.6|8528.7|8529.7|8528.8|8527.9|8527|176
1707311100000|2024-02-07 13:05:00|8529.7|8528.8|8531|8530.1|8531.4|8530.5|8529.7|8528.8|133
1707311400000|2024-02-07 13:10:00|8530.9|8530|8529.7|8528.8|8532.2|8531.3|8529.4|8528.5|109
1707311700000|2024-02-07 13:15:00|8529.8|8528.9|8530.8|8529.9|8530.9|8530|8529|8528.1|145
1707312000000|2024-02-07 13:20:00|8530.6|8529.7|8531.5|8530.6|8531.5|8530.6|8529.9|8529|144
1707312300000|2024-02-07 13:25:00|8531.4|8530.5|8533.3|8531.8|8533.3|8531.8|8530.4|8529.5|136
1707312600000|2024-02-07 13:30:00|8533.4|8531.9|8533.4|8532.5|8533.9|8533|8531.6|8530.7|207
1707312900000|2024-02-07 13:35:00|8533.1|8532.2|8531.8|8530.9|8533.7|8532.8|8531.5|8530.6|220
1707313200000|2024-02-07 13:40:00|8531.9|8531|8530.6|8529.7|8532.2|8531.3|8530.3|8529.4|167
1707313500000|2024-02-07 13:45:00|8530.8|8529.9|8531|8530.1|8532.3|8531.4|8530|8529.1|169
1707313800000|2024-02-07 13:50:00|8530.9|8530|8531.1|8530.2|8532.3|8531.4|8530.5|8529.6|164
1707314100000|2024-02-07 13:55:00|8531|8530.1|8531.1|8530.2|8532|8531.1|8530.9|8530|144
1707314400000|2024-02-07 14:00:00|8531.2|8530.3|8529.1|8528.2|8531.2|8530.3|8528.9|8528|182
1707314700000|2024-02-07 14:05:00|8529.2|8528.3|8525.4|8524.5|8529.5|8528.6|8525.2|8524.3|214
1707315000000|2024-02-07 14:10:00|8525.3|8524.4|8523.6|8522.7|8526.6|8525.7|8522.7|8521.8|180
1707315300000|2024-02-07 14:15:00|8523.7|8522.8|8527.1|8526.2|8527.1|8526.2|8522.5|8521.6|152
1707315600000|2024-02-07 14:20:00|8527.2|8526.3|8526.8|8525.9|8527.5|8526.6|8526.5|8525.6|129
1707315900000|2024-02-07 14:25:00|8526.7|8525.8|8529.2|8528.3|8530.1|8529.2|8526.7|8525.8|142
1707316200000|2024-02-07 14:30:00|8529.1|8528.2|8529.1|8528.2|8530.1|8529.2|8528.5|8527.6|240
1707316500000|2024-02-07 14:35:00|8529|8528.1|8526.5|8525.6|8530|8529.1|8526.5|8525.6|213
1707316800000|2024-02-07 14:40:00|8526.4|8525.5|8527|8526.1|8528.8|8527.9|8526.3|8525.4|354
1707317100000|2024-02-07 14:45:00|8526.9|8526|8526.5|8525.6|8528.1|8527.2|8525.7|8524.8|314
1707317400000|2024-02-07 14:50:00|8526.4|8525.5|8529.1|8528.2|8529.4|8528.5|8525.7|8524.8|293
1707317700000|2024-02-07 14:55:00|8529|8528.1|8526.5|8525.6|8530.3|8529.4|8526.4|8525.5|241
1707318000000|2024-02-07 15:00:00|8526.4|8525.5|8530|8529.1|8530.5|8529.6|8525.8|8524.9|282
1707318300000|2024-02-07 15:05:00|8529.8|8528.9|8530|8529.1|8531.3|8530.4|8529.2|8528.3|247
1707318600000|2024-02-07 15:10:00|8529.9|8529|8529.4|8528.5|8531.7|8530.8|8528.6|8527.7|218
1707318900000|2024-02-07 15:15:00|8529.3|8528.4|8527|8526.1|8529.4|8528.5|8526.5|8525.6|223
1707319200000|2024-02-07 15:20:00|8527.1|8526.2|8527.8|8526.9|8527.9|8527|8526.3|8525.4|160
1707319500000|2024-02-07 15:25:00|8527.9|8527|8526.5|8525.6|8528.4|8527.5|8526.4|8525.5|165
1707319800000|2024-02-07 15:30:00|8526.6|8525.7|8527.2|8526.3|8528.1|8527.2|8526.2|8525.3|219
1707320100000|2024-02-07 15:35:00|8527.3|8526.4|8527.8|8526.9|8527.9|8527|8526.1|8525.2|242
1707320400000|2024-02-07 15:40:00|8527.9|8527|8524.5|8523.6|8529.8|8528.9|8524.4|8523.5|276
1707320700000|2024-02-07 15:45:00|8524.6|8523.7|8523.5|8522.6|8525.1|8524.2|8523.4|8522.5|224
1707321000000|2024-02-07 15:50:00|8523.3|8522.4|8520.9|8520|8524.8|8523.9|8520.9|8520|296
1707321300000|2024-02-07 15:55:00|8521.1|8520.2|8517.1|8515.6|8521.4|8520.5|8516.5|8515.5|480
1707321600000|2024-02-07 16:00:00|8516.8|8515.9|8519.8|8518.9|8521.4|8520.5|8516.7|8515.8|375
1707321900000|2024-02-07 16:05:00|8519.9|8519|8521.2|8520.3|8521.2|8520.3|8518.3|8517.4|219
1707322200000|2024-02-07 16:10:00|8521.3|8520.4|8523|8522.1|8523.2|8522.3|8520.8|8519.9|159
1707322500000|2024-02-07 16:15:00|8523.1|8522.2|8523.2|8522.3|8523.5|8522.6|8522|8521.1|200
1707322800000|2024-02-07 16:20:00|8523.1|8522.2|8526.1|8525.2|8526.2|8525.3|8522.8|8521.9|190
1707323100000|2024-02-07 16:25:00|8526|8525.1|8527.6|8526.7|8527.6|8526.7|8526|8525.1|154
1707323400000|2024-02-07 16:30:00|8527.7|8526.8|8528.6|8527.7|8529.3|8528.4|8527.5|8526.6|140
1707323700000|2024-02-07 16:35:00|8528.7|8527.8|8528.3|8527.4|8528.8|8527.9|8526.8|8525.9|141
1707324000000|2024-02-07 16:40:00|8528.2|8527.3|8528.8|8527.9|8529.1|8528.2|8528|8527.1|138
1707324300000|2024-02-07 16:45:00|8528.9|8528|8529.8|8528.9|8530.2|8529.3|8528.3|8527.4|114
1707324600000|2024-02-07 16:50:00|8529.9|8529|8529.5|8528.6|8530.3|8529.4|8529.1|8528.2|97
1707324900000|2024-02-07 16:55:00|8529.4|8528.5|8527.7|8526.8|8529.6|8528.7|8526.8|8525.9|141
1707325200000|2024-02-07 17:00:00|8527.6|8526.7|8526.6|8525.7|8527.6|8526.7|8525.7|8524.8|122
1707325500000|2024-02-07 17:05:00|8526.5|8525.6|8528.5|8527.6|8528.5|8527.6|8526.4|8525.5|151
1707325800000|2024-02-07 17:10:00|8528.6|8527.7|8527.6|8526.7|8528.8|8527.9|8527.6|8526.7|90
1707326100000|2024-02-07 17:15:00|8527.7|8526.8|8525.9|8525|8528.1|8527.2|8525.9|8525|96
1707326400000|2024-02-07 17:20:00|8525.7|8524.8|8527.1|8526.2|8527.1|8526.2|8525.5|8524.6|122
1707326700000|2024-02-07 17:25:00|8527.2|8526.3|8528|8527.1|8529|8528.1|8527.2|8526.3|97
1707327000000|2024-02-07 17:30:00|8528.4|8527.5|8527.6|8526.7|8529.2|8528.3|8527.5|8526.6|112
1707327300000|2024-02-07 17:35:00|8527.7|8526.8|8528.8|8527.9|8529.8|8528.9|8526.9|8526|146
1707327600000|2024-02-07 17:40:00|8528.5|8527.6|8528.9|8528|8529.3|8528.4|8528.2|8527.3|62
1707327900000|2024-02-07 17:45:00|8529|8528.1|8528.5|8527.6|8529.2|8528.3|8528.2|8527.3|62
1707328200000|2024-02-07 17:50:00|8528.6|8527.7|8528.4|8527.5|8529|8528.1|8528.2|8527.3|89
1707328500000|2024-02-07 17:55:00|8528.3|8527.4|8528.3|8527.4|8529.7|8528.8|8527.9|8527|120
1707328800000|2024-02-07 18:00:00|8528.4|8527.5|8527.3|8526.4|8528.4|8527.5|8526.2|8525.3|205
1707329100000|2024-02-07 18:05:00|8527.4|8526.5|8526.4|8525.5|8528.4|8527.5|8526.4|8525.5|142
1707329400000|2024-02-07 18:10:00|8526.3|8525.4|8528.1|8527.2|8528.6|8527.7|8526.3|8525.4|125
1707329700000|2024-02-07 18:15:00|8528.2|8527.3|8527.3|8526.4|8528.4|8527.5|8526.8|8525.9|94
1707330000000|2024-02-07 18:20:00|8527.2|8526.3|8529.1|8528.2|8529.2|8528.3|8527.2|8526.3|99
1707330300000|2024-02-07 18:25:00|8529.2|8528.3|8528.3|8527.4|8529.2|8528.3|8528.1|8527.2|78
1707330600000|2024-02-07 18:30:00|8528.2|8527.3|8530|8529.1|8530.1|8529.2|8528.2|8527.3|104
1707330900000|2024-02-07 18:35:00|8529.9|8529|8532.4|8531.5|8532.5|8531.6|8529.9|8529|95
1707331200000|2024-02-07 18:40:00|8532.5|8531.6|8530.5|8529.6|8532.6|8531.7|8530.5|8529.6|116
1707331500000|2024-02-07 18:45:00|8530.6|8529.7|8531.3|8530.4|8531.7|8530.8|8530.5|8529.6|67
1707331800000|2024-02-07 18:50:00|8531.4|8530.5|8531.4|8530.5|8531.6|8530.7|8531|8530.1|74
1707332100000|2024-02-07 18:55:00|8531.3|8530.4|8531.7|8530.8|8532.2|8531.3|8531.3|8530.4|56
1707332400000|2024-02-07 19:00:00|8531.6|8530.7|8531.8|8530.9|8532.3|8531.4|8531.5|8530.6|64
1707332700000|2024-02-07 19:05:00|8531.7|8530.8|8531.7|8530.8|8531.9|8531|8530.9|8530|65
1707333000000|2024-02-07 19:10:00|8531.6|8530.7|8531.3|8530.4|8532|8531.1|8531.1|8530.2|57
1707333300000|2024-02-07 19:15:00|8531.2|8530.3|8533.5|8532.6|8533.7|8532.8|8531.2|8530.3|56
1707333600000|2024-02-07 19:20:00|8533.6|8532.7|8534.5|8533.6|8534.5|8533.6|8533.5|8532.6|38
1707333900000|2024-02-07 19:25:00|8534.6|8533.7|8534.8|8533.9|8534.8|8533.9|8533.9|8533|71
1707334200000|2024-02-07 19:30:00|8534.7|8533.8|8533.9|8533|8534.7|8533.8|8533.8|8532.9|76
1707334500000|2024-02-07 19:35:00|8533.8|8532.9|8533|8532.1|8533.9|8533|8532.8|8531.9|67
1707334800000|2024-02-07 19:40:00|8533.2|8532.3|8532.5|8531.6|8533.2|8532.3|8532.4|8531.5|62
1707335100000|2024-02-07 19:45:00|8532.6|8531.7|8531.2|8530.3|8532.7|8531.8|8531.2|8530.3|45
1707335400000|2024-02-07 19:50:00|8531.4|8530.5|8531.4|8530.5|8531.6|8530.7|8531.2|8530.3|55
1707335700000|2024-02-07 19:55:00|8531.3|8530.4|8530.6|8529.7|8531.3|8530.4|8530.5|8529.6|49
1707336000000|2024-02-07 20:00:00|8530.7|8529.8|8532.7|8531.8|8532.9|8532|8530.6|8529.7|93
1707336300000|2024-02-07 20:05:00|8532.8|8531.9|8533|8532.1|8533.3|8532.4|8531.8|8530.9|64
1707336600000|2024-02-07 20:10:00|8533.1|8532.2|8532.4|8531.5|8533.3|8532.4|8532.2|8531.3|55
1707336900000|2024-02-07 20:15:00|8532.5|8531.6|8532.3|8531.4|8532.6|8531.7|8531.9|8531|65
1707337200000|2024-02-07 20:20:00|8532.2|8531.3|8532.9|8532|8532.9|8532|8532|8531.1|64
1707337500000|2024-02-07 20:25:00|8532.8|8531.9|8532.5|8531.6|8533|8532.1|8531.9|8531|36
1707337800000|2024-02-07 20:30:00|8532.4|8531.5|8532.9|8532|8533.4|8532.5|8532.3|8531.4|67
1707338100000|2024-02-07 20:35:00|8532.8|8531.9|8533|8532.1|8534.1|8533.2|8532.4|8531.5|64
1707338400000|2024-02-07 20:40:00|8532.8|8531.9|8531.8|8530.9|8533.1|8532.2|8531.6|8530.7|49
1707338700000|2024-02-07 20:45:00|8531.9|8531|8533.8|8532.9|8533.9|8533|8531.8|8530.9|33
1707339000000|2024-02-07 20:50:00|8533.9|8533|8533.5|8532.6|8534.3|8533.4|8533|8532.1|49
1707339300000|2024-02-07 20:55:00|8533.6|8532.7|8533.2|8532.3|8534|8533.1|8533|8532.1|101
1707339600000|2024-02-07 21:00:00|8533.1|8532.2|8533.2|8532.3|8533.4|8532.5|8532.6|8531.7|71
1707339900000|2024-02-07 21:05:00|8533.3|8532.4|8533.3|8532.4|8533.9|8533|8533.1|8532.2|34
1707340200000|2024-02-07 21:10:00|8533.2|8532.3|8533.3|8532.4|8533.4|8532.5|8533.1|8532.2|26
1707340500000|2024-02-07 21:15:00|8533.2|8532.3|8532.6|8531.7|8533.3|8532.4|8532.4|8531.5|49
1707340800000|2024-02-07 21:20:00|8532.5|8531.6|8532.6|8531.7|8532.8|8531.9|8531.7|8530.8|30
1707341100000|2024-02-07 21:25:00|8532.8|8531.9|8532.2|8531.3|8533.2|8532.3|8532.2|8531.3|49
1707341400000|2024-02-07 21:30:00|8532.1|8531.2|8533.1|8532.2|8533.1|8532.2|8532|8531.1|32
1707341700000|2024-02-07 21:35:00|8533|8532.1|8532.7|8531.8|8533.3|8532.4|8532.4|8531.5|39
1707342000000|2024-02-07 21:40:00|8532.6|8531.7|8532|8530.5|8533.2|8532.3|8531.9|8530.5|52
1707342300000|2024-02-07 21:45:00|8531.9|8530.4|8531.7|8530.2|8532.2|8530.7|8531.5|8530|48
1707342600000|2024-02-07 21:50:00|8531.5|8530|8532.3|8530.8|8532.5|8531|8531.2|8529.7|78
1707342900000|2024-02-07 21:55:00|8532.7|8530.3|8533.8|8528.2|8534.2|8530.3|8532.7|8528|294
1707343200000|2024-02-07 22:00:00|8536.8|8524.9|8536.6|8524.7|8537|8525.1|8536.1|8524.2|15
1707343500000|2024-02-07 22:05:00|8536.5|8524.6|8537.8|8525.9|8538.2|8526.3|8536.5|8524.6|29
1707343800000|2024-02-07 22:10:00|8536.6|8524.7|8537.3|8525.4|8537.8|8525.9|8536.5|8524.6|50
1707344100000|2024-02-07 22:15:00|8537.4|8525.5|8537.4|8525.5|8537.6|8525.7|8537.1|8525.2|28
1707344400000|2024-02-07 22:20:00|8537.5|8525.6|8537.4|8525.5|8537.6|8525.7|8536|8524.1|32
1707344700000|2024-02-07 22:25:00|8537.2|8525.3|8537.7|8525.8|8538.1|8526.2|8537.2|8525.3|10
1707345000000|2024-02-07 22:30:00|8538|8526.1|8535.4|8523.5|8538|8526.1|8535.4|8523.5|53
1707345300000|2024-02-07 22:35:00|8535.3|8523.4|8537.1|8525.2|8537.4|8525.5|8535.2|8523.3|43
1707345600000|2024-02-07 22:40:00|8537.2|8525.3|8536.5|8524.6|8537.6|8525.7|8536.2|8524.3|153
1707345900000|2024-02-07 22:45:00|8536.4|8524.5|8536.7|8524.8|8538.2|8526.3|8536.3|8524.4|214
1707346200000|2024-02-07 22:50:00|8536.8|8524.9|8536.9|8525|8537.8|8525.9|8534.9|8524.2|264
1707346500000|2024-02-07 22:55:00|8537|8525.1|8535|8526.3|8537.4|8527|8534.1|8524.5|142
1707346800000|2024-02-07 23:00:00|8535.1|8526.2|8534|8530.8|8536|8531.3|8533.4|8525.8|265
1707347100000|2024-02-07 23:05:00|8533.5|8531.2|8533.1|8531.6|8534.1|8532.1|8532.7|8530.9|85
1707347400000|2024-02-07 23:10:00|8533.2|8531.7|8531.6|8530.1|8533.2|8531.7|8531.6|8530.1|30
1707347700000|2024-02-07 23:15:00|8531.5|8530|8531.6|8530.1|8531.7|8530.2|8531.2|8529.7|20
1707348000000|2024-02-07 23:20:00|8531.7|8530.2|8532.4|8530.9|8532.4|8530.9|8531.5|8530|29
1707348300000|2024-02-07 23:25:00|8532.5|8531|8533.1|8531.6|8533.2|8531.7|8532.4|8530.9|24
1707348600000|2024-02-07 23:30:00|8533|8531.5|8533.7|8532.2|8534|8532.5|8532.8|8531.3|60
1707348900000|2024-02-07 23:35:00|8533.6|8532.1|8533.5|8532.6|8534.3|8533|8533.5|8532.1|60
1707349200000|2024-02-07 23:40:00|8533.4|8532.5|8533.6|8532.1|8533.7|8532.5|8533.2|8531.7|35
1707349500000|2024-02-07 23:45:00|8533.7|8532.2|8534.3|8532.8|8534.5|8533.2|8533.5|8532.2|28
1707349800000|2024-02-07 23:50:00|8534.2|8532.7|8534.1|8533.2|8534.2|8533.3|8533.7|8532.5|24
1707350100000|2024-02-07 23:55:00|8534|8533.1|8534.4|8533.5|8534.4|8533.5|8534|8533.1|11
1707350400000|2024-02-08 00:00:00|8534.3|8533.4|8534.2|8533.3|8535.3|8534|8534.1|8533|64
1707350700000|2024-02-08 00:05:00|8534.3|8533.4|8533.9|8533|8534.6|8533.7|8533.9|8533|38
1707351000000|2024-02-08 00:10:00|8534|8533.1|8534.3|8533.4|8534.4|8533.5|8533.9|8533|22
1707351300000|2024-02-08 00:15:00|8534.4|8533.5|8534.7|8533.8|8535.3|8534.4|8534.4|8532.9|42
1707351600000|2024-02-08 00:20:00|8534.6|8533.7|8534.3|8533.4|8534.8|8533.9|8534.3|8533.4|27
1707351900000|2024-02-08 00:25:00|8534.4|8533.5|8534.4|8533.5|8534.7|8533.8|8534.3|8533.4|26
1707352200000|2024-02-08 00:30:00|8534.5|8533.6|8534.2|8533.3|8535|8534.1|8534|8533.1|30
1707352500000|2024-02-08 00:35:00|8534.3|8533.4|8534.2|8533.3|8534.5|8533.6|8534.1|8533.2|44
1707352800000|2024-02-08 00:40:00|8534.1|8533.2|8534.4|8533.5|8534.4|8533.5|8534|8533.1|38
1707353100000|2024-02-08 00:45:00|8534.3|8533.4|8533.3|8532.4|8534.4|8533.5|8533|8532.1|38
1707353400000|2024-02-08 00:50:00|8533.2|8532.3|8533.5|8532.6|8533.7|8532.8|8532.9|8532|49
1707353700000|2024-02-08 00:55:00|8533.6|8532.7|8532.5|8531.6|8533.7|8532.8|8532.5|8531.6|39
1707354000000|2024-02-08 01:00:00|8532.4|8531.5|8532.3|8531.4|8532.4|8531.5|8530.7|8529.8|64
1707354300000|2024-02-08 01:05:00|8532.2|8531.3|8532.8|8531.9|8532.9|8532|8532|8531.1|52
1707354600000|2024-02-08 01:10:00|8532.7|8531.8|8530.9|8530|8532.8|8531.9|8530.9|8530|46
1707354900000|2024-02-08 01:15:00|8530.8|8529.9|8532|8531.1|8532.5|8531.6|8530.8|8529.9|57
1707355200000|2024-02-08 01:20:00|8531.9|8531|8531.5|8530.6|8532.2|8531.1|8531.3|8530.4|56
1707355500000|2024-02-08 01:25:00|8531.6|8530.7|8531.3|8530.4|8532.2|8530.9|8531.3|8530.3|53
1707355800000|2024-02-08 01:30:00|8531.4|8530.5|8533|8532.1|8533.2|8532.1|8531.1|8529.9|115
1707356100000|2024-02-08 01:35:00|8533.1|8532.2|8532.3|8531.4|8533.5|8532.3|8532.3|8531.2|90
1707356400000|2024-02-08 01:40:00|8532.4|8531.5|8532.2|8531.3|8532.5|8531.6|8532.2|8531.3|37
1707356700000|2024-02-08 01:45:00|8532.1|8531.2|8532.5|8531.6|8532.9|8531.7|8531.9|8530.7|53
1707357000000|2024-02-08 01:50:00|8532.4|8531.5|8532|8531.1|8532.4|8531.5|8531.8|8530.5|66
1707357300000|2024-02-08 01:55:00|8531.9|8531|8532.3|8531.4|8532.6|8531.7|8531.8|8530.9|72
1707357600000|2024-02-08 02:00:00|8532.4|8531.5|8532|8531.1|8532.5|8531.6|8531.8|8530.9|82
1707357900000|2024-02-08 02:05:00|8532.1|8531.2|8531.7|8530.8|8532.2|8531.3|8531.3|8530.4|51
1707358200000|2024-02-08 02:10:00|8531.6|8530.7|8532|8531.1|8532.4|8531.5|8531.6|8530.7|59
1707358500000|2024-02-08 02:15:00|8531.9|8531|8532|8531.1|8532.4|8531.5|8531.5|8530.6|80
1707358800000|2024-02-08 02:20:00|8531.9|8531|8532.7|8531.8|8532.8|8531.9|8531.8|8530.9|46
1707359100000|2024-02-08 02:25:00|8532.8|8531.9|8534.2|8533.3|8534.4|8533.5|8532.7|8531.8|90
1707359400000|2024-02-08 02:30:00|8534.1|8533.2|8534.4|8533.5|8534.6|8533.7|8534.1|8533.2|81
1707359700000|2024-02-08 02:35:00|8534.3|8533.4|8534.6|8533.7|8534.8|8533.9|8534.3|8533.4|50
1707360000000|2024-02-08 02:40:00|8534.7|8533.8|8534.9|8534|8535.1|8534.2|8534.2|8533.1|48
1707360300000|2024-02-08 02:45:00|8534.8|8533.9|8535.1|8534.2|8535.3|8534.4|8534.8|8533.9|23
1707360600000|2024-02-08 02:50:00|8534.9|8534|8535.1|8534.2|8535.2|8534.3|8534.8|8533.9|33
1707360900000|2024-02-08 02:55:00|8535.2|8534.3|8535.1|8534.2|8535.3|8534.4|8534.9|8534|23
1707361200000|2024-02-08 03:00:00|8535|8534.1|8535.2|8534.3|8535.6|8534.7|8534.9|8534|27
1707361500000|2024-02-08 03:05:00|8535.1|8534.2|8534.7|8533.8|8535.1|8534.2|8534.6|8533.7|23
1707361800000|2024-02-08 03:10:00|8534.8|8533.9|8535.1|8534.2|8535.2|8534.3|8534.8|8533.9|13
1707362100000|2024-02-08 03:15:00|8534.8|8533.9|8535.5|8534.6|8535.5|8534.6|8534.8|8533.9|37
1707362400000|2024-02-08 03:20:00|8535.4|8534.5|8535.3|8534.4|8535.5|8534.6|8535|8534.1|33
1707362700000|2024-02-08 03:25:00|8535.2|8534.3|8536.1|8535.2|8536.2|8535.3|8535.2|8534.3|48
1707363000000|2024-02-08 03:30:00|8536.2|8535.3|8535.3|8534.4|8536.3|8535.4|8535.3|8534.4|30
1707363300000|2024-02-08 03:35:00|8535.2|8534.3|8535.5|8534.6|8535.9|8535|8535.2|8534.3|34
1707363600000|2024-02-08 03:40:00|8535.6|8534.7|8535.9|8535|8535.9|8535|8535.4|8534.5|29
1707363900000|2024-02-08 03:45:00|8536|8535.1|8535.3|8534.4|8536|8535.1|8535.2|8534.3|38
1707364200000|2024-02-08 03:50:00|8535.4|8534.5|8535.5|8534.6|8536|8535.1|8535.4|8534.5|45
1707364500000|2024-02-08 03:55:00|8535.6|8534.7|8535.8|8534.9|8535.9|8535|8535.3|8534.4|46
1707364800000|2024-02-08 04:00:00|8535.7|8534.8|8537|8536.1|8537.1|8536.2|8535.6|8534.7|32
1707365100000|2024-02-08 04:05:00|8537.1|8536.2|8536.9|8536|8537.2|8536.3|8536.8|8535.9|45
1707365400000|2024-02-08 04:10:00|8536.8|8535.9|8536.9|8536|8536.9|8536|8536.3|8535.4|31
1707365700000|2024-02-08 04:15:00|8537|8536.1|8537.2|8536.3|8537.3|8536.4|8536.8|8535.9|27
1707366000000|2024-02-08 04:20:00|8537.3|8536.4|8536.4|8535.5|8537.7|8536.8|8536.3|8535.4|48
1707366300000|2024-02-08 04:25:00|8536.5|8535.6|8536.9|8536|8537.1|8536.2|8536.3|8535.4|28
1707366600000|2024-02-08 04:30:00|8537|8536.1|8536.3|8535.4|8537.4|8536.5|8536.3|8535.4|44
1707366900000|2024-02-08 04:35:00|8536.4|8535.5|8535.9|8535|8536.4|8535.5|8535.7|8534.8|33
1707367200000|2024-02-08 04:40:00|8536|8535.1|8536.4|8535.5|8536.5|8535.6|8535.6|8534.7|39
1707367500000|2024-02-08 04:45:00|8536.3|8535.4|8536.4|8535.5|8536.5|8535.6|8536.3|8535.4|24
1707367800000|2024-02-08 04:50:00|8536.3|8535.4|8536.7|8535.8|8537|8536.1|8535.9|8535|53
1707368100000|2024-02-08 04:55:00|8536.8|8535.9|8536.6|8535.7|8537.6|8536.7|8536.6|8535.7|48
1707368400000|2024-02-08 05:00:00|8536.5|8535.6|8536.8|8535.9|8537|8536.1|8536.2|8535.3|45
1707368700000|2024-02-08 05:05:00|8536.7|8535.8|8536|8535.1|8536.9|8536|8535.7|8534.8|43
1707369000000|2024-02-08 05:10:00|8535.9|8535|8535.8|8534.9|8536|8535.1|8535.7|8534.8|42
1707369300000|2024-02-08 05:15:00|8535.7|8534.8|8536.3|8535.4|8536.7|8535.8|8535.7|8534.8|39
1707369600000|2024-02-08 05:20:00|8536.4|8535.5|8536.2|8535.3|8536.4|8535.5|8535.9|8535|27
1707369900000|2024-02-08 05:25:00|8536.1|8535.2|8536.3|8534.8|8536.6|8535.5|8536.1|8534.7|64
1707370200000|2024-02-08 05:30:00|8536.4|8534.9|8535.7|8534.8|8536.5|8535.3|8535.4|8534.5|59
1707370500000|2024-02-08 05:35:00|8535.8|8534.9|8536.8|8535.9|8537|8536.1|8535.7|8534.8|48
1707370800000|2024-02-08 05:40:00|8536.9|8536|8537|8536.1|8537.1|8536.2|8536.6|8535.7|45
1707371100000|2024-02-08 05:45:00|8536.9|8536|8537.8|8536.9|8538.3|8537.4|8536.9|8536|60
1707371400000|2024-02-08 05:50:00|8537.9|8537|8536.6|8535.7|8537.9|8537|8536.1|8535.2|79
1707371700000|2024-02-08 05:55:00|8536.5|8535.6|8537.5|8536.6|8537.6|8536.7|8536.5|8535.6|66
1707372000000|2024-02-08 06:00:00|8537.4|8536.5|8537.7|8536.8|8537.8|8536.9|8537.1|8536.2|48
1707372300000|2024-02-08 06:05:00|8537.6|8536.7|8538.3|8536.8|8538.5|8537.3|8537.6|8536.6|59
1707372600000|2024-02-08 06:10:00|8538.4|8536.9|8539.1|8538.2|8539.2|8538.3|8538.2|8536.8|46
1707372900000|2024-02-08 06:15:00|8539.2|8538.3|8539.3|8538.4|8539.8|8538.9|8539.1|8538.2|29
1707373200000|2024-02-08 06:20:00|8539.2|8538.3|8538.5|8537.6|8539.5|8538.6|8538.4|8537.5|44
1707373500000|2024-02-08 06:25:00|8538.4|8537.5|8538.3|8537.4|8538.6|8537.7|8538.2|8537.3|42
1707373800000|2024-02-08 06:30:00|8538.2|8537.3|8538.1|8537.2|8538.5|8537.6|8537.9|8537|43
1707374100000|2024-02-08 06:35:00|8538|8537.1|8537.6|8536.7|8538.2|8537.3|8537.3|8536.4|60
1707374400000|2024-02-08 06:40:00|8537.5|8536.6|8537.2|8535.7|8537.8|8536.9|8537|8535.6|61
1707374700000|2024-02-08 06:45:00|8537.1|8535.6|8536.8|8535.9|8537.9|8536.6|8536.7|8535.6|78
1707375000000|2024-02-08 06:50:00|8536.9|8536|8536.7|8535.8|8537.4|8536.5|8536.7|8535.8|72
1707375300000|2024-02-08 06:55:00|8536.6|8535.7|8537|8535.5|8537.2|8536.1|8536.1|8535.2|54
1707375600000|2024-02-08 07:00:00|8537.1|8535.6|8537|8536.1|8538|8537.1|8536.5|8535.6|162
1707375900000|2024-02-08 07:05:00|8537.2|8536.3|8539|8538.1|8539.1|8538.2|8536.8|8535.9|91
1707376200000|2024-02-08 07:10:00|8538.9|8538|8538.4|8537.5|8539.3|8538.4|8538.2|8537.3|98
1707376500000|2024-02-08 07:15:00|8538.5|8537.6|8538.4|8537.5|8538.6|8537.7|8537.5|8536.6|89
1707376800000|2024-02-08 07:20:00|8538.5|8537.6|8540|8539.1|8540|8539.1|8537.8|8536.9|98
1707377100000|2024-02-08 07:25:00|8540.1|8539.2|8538|8537.1|8540.3|8539.4|8538|8537.1|97
1707377400000|2024-02-08 07:30:00|8537.9|8537|8539.4|8538.5|8540.4|8539.5|8537.9|8537|106
1707377700000|2024-02-08 07:35:00|8539.5|8538.6|8538.7|8537.8|8539.7|8538.8|8537.8|8536.9|120
1707378000000|2024-02-08 07:40:00|8538.6|8537.7|8537.9|8537|8539.2|8538.3|8537.8|8536.9|124
1707378300000|2024-02-08 07:45:00|8538|8537.1|8537.3|8536.4|8538.3|8537.4|8536.4|8535.5|147
1707378600000|2024-02-08 07:50:00|8537.4|8536.5|8537.6|8536.7|8537.6|8536.7|8536.6|8535.7|113
1707378900000|2024-02-08 07:55:00|8537.4|8536.5|8537.6|8536.1|8538|8536.7|8536.7|8535.8|114
1707379200000|2024-02-08 08:00:00|8537.7|8536.2|8537.1|8536.2|8539.1|8538.2|8537|8536.1|202
1707379500000|2024-02-08 08:05:00|8537.2|8536.3|8535.5|8534.6|8537.3|8536.4|8534.9|8534|192
1707379800000|2024-02-08 08:10:00|8535.4|8534.5|8534.4|8533.5|8535.6|8534.7|8534.2|8533.3|153
1707380100000|2024-02-08 08:15:00|8534.5|8533.6|8532.7|8531.8|8534.7|8533.8|8532.7|8531.8|132
1707380400000|2024-02-08 08:20:00|8532.8|8531.9|8531.8|8530.9|8532.8|8531.9|8531.7|8530.8|179
1707380700000|2024-02-08 08:25:00|8532|8531.1|8533.1|8532.2|8533.3|8532.4|8531.9|8531|113
1707381000000|2024-02-08 08:30:00|8533|8532.1|8532.7|8531.8|8533.5|8532.6|8532|8531.1|151
1707381300000|2024-02-08 08:35:00|8532.3|8531.4|8535.4|8534.5|8536.3|8535.4|8532.3|8531.4|187
1707381600000|2024-02-08 08:40:00|8535.3|8534.4|8536.2|8535.3|8536.3|8535.4|8534.5|8533.6|131
1707381900000|2024-02-08 08:45:00|8536.1|8535.2|8538.5|8537.6|8540|8539.1|8536.1|8535.2|193
1707382200000|2024-02-08 08:50:00|8538.6|8537.7|8537.9|8537|8539.2|8538.3|8537.4|8536.5|155
1707382500000|2024-02-08 08:55:00|8538|8537.1|8538.5|8537.6|8539|8538.1|8536.7|8535.8|138
1707382800000|2024-02-08 09:00:00|8538.6|8537.7|8534.8|8533.9|8538.9|8538|8534.7|8533.8|183
1707383100000|2024-02-08 09:05:00|8534.7|8533.8|8534.3|8533.4|8535|8534.1|8533|8532.1|131
1707383400000|2024-02-08 09:10:00|8534.2|8533.3|8534|8533.1|8534.3|8533.4|8532.9|8532|98
1707383700000|2024-02-08 09:15:00|8534.1|8533.2|8535|8534.1|8536.3|8535.4|8533.5|8532.6|90
1707384000000|2024-02-08 09:20:00|8535.1|8534.2|8534.2|8533.3|8535.5|8534.6|8533.3|8532.4|115
1707384300000|2024-02-08 09:25:00|8534.1|8533.2|8535.8|8534.9|8536.2|8535.3|8533.6|8532.7|120
1707384600000|2024-02-08 09:30:00|8535.9|8535|8536.6|8535.7|8536.8|8535.9|8535.6|8534.7|114
1707384900000|2024-02-08 09:35:00|8536.5|8535.6|8536|8535.1|8537.5|8536.6|8535.5|8534.6|116
1707385200000|2024-02-08 09:40:00|8536.1|8535.2|8535.9|8535|8536.2|8535.3|8535.5|8534.6|95
1707385500000|2024-02-08 09:45:00|8536|8535.1|8537.6|8536.7|8538.6|8537.7|8535.1|8534.2|186
1707385800000|2024-02-08 09:50:00|8537.5|8536.6|8537.9|8537|8538|8537.1|8535.7|8534.8|111
1707386100000|2024-02-08 09:55:00|8538|8537.1|8537.8|8536.9|8538.6|8537.7|8537.4|8536.5|123
1707386400000|2024-02-08 10:00:00|8537.7|8536.8|8536.8|8535.9|8538.5|8537.6|8536.8|8535.9|116
1707386700000|2024-02-08 10:05:00|8536.9|8536|8537|8536.1|8537.3|8536.4|8536.6|8535.7|68
1707387000000|2024-02-08 10:10:00|8537.1|8536.2|8537.1|8536.2|8537.9|8537|8536.6|8535.7|103
1707387300000|2024-02-08 10:15:00|8537.2|8536.3|8535|8534.1|8537.2|8536.3|8534.9|8534|69
1707387600000|2024-02-08 10:20:00|8535.2|8534.3|8535.3|8534.4|8536.4|8535.5|8534.6|8533.7|97
1707387900000|2024-02-08 10:25:00|8535.4|8534.5|8535.8|8534.9|8536.5|8535.6|8534.6|8533.7|115
1707388200000|2024-02-08 10:30:00|8535.7|8534.8|8537.6|8536.7|8538|8537.1|8535.2|8534.3|157
1707388500000|2024-02-08 10:35:00|8537.5|8536.6|8536.7|8535.8|8537.6|8536.7|8535.6|8534.7|125
1707388800000|2024-02-08 10:40:00|8536.8|8535.9|8536.6|8535.7|8536.8|8535.9|8535.3|8534.4|107
1707389100000|2024-02-08 10:45:00|8536.5|8535.6|8537.1|8536.2|8539.1|8538.2|8536.5|8535.6|157
1707389400000|2024-02-08 10:50:00|8537|8536.1|8536|8535.1|8537.4|8536.5|8535.7|8534.8|117
1707389700000|2024-02-08 10:55:00|8536.1|8535.2|8535.5|8534.6|8537.2|8536.3|8535.5|8534.6|110
1707390000000|2024-02-08 11:00:00|8535.4|8534.5|8536.9|8536|8537|8536.1|8535.1|8534.2|86
1707390300000|2024-02-08 11:05:00|8537|8536.1|8537.7|8536.8|8538.1|8537.2|8536.6|8535.7|107
1707390600000|2024-02-08 11:10:00|8537.6|8536.7|8537.8|8536.9|8539.1|8538.2|8537|8536.1|120
1707390900000|2024-02-08 11:15:00|8537.9|8537|8536.9|8536|8538.6|8537.7|8536.5|8535.6|113
1707391200000|2024-02-08 11:20:00|8537|8536.1|8540.7|8539.8|8540.7|8539.8|8536.7|8535.8|152
1707391500000|2024-02-08 11:25:00|8540.6|8539.7|8541.8|8540.9|8543|8542.1|8540.6|8539.7|193
1707391800000|2024-02-08 11:30:00|8541.9|8541|8539.9|8539|8542.4|8541.5|8539|8538.1|165
1707392100000|2024-02-08 11:35:00|8540|8539.1|8539.3|8538.4|8540.4|8539.5|8539.3|8538.4|114
1707392400000|2024-02-08 11:40:00|8539.2|8538.3|8539.8|8538.9|8540|8539.1|8538.5|8537.6|164
1707392700000|2024-02-08 11:45:00|8539.6|8538.7|8538.9|8538|8540.5|8539.6|8538.7|8537.8|91
1707393000000|2024-02-08 11:50:00|8539|8538.1|8538.3|8537.4|8539|8538.1|8536.8|8535.9|109
1707393300000|2024-02-08 11:55:00|8538.2|8537.3|8538.7|8537.8|8538.9|8538|8537.4|8536.5|143
1707393600000|2024-02-08 12:00:00|8538.8|8537.9|8539.8|8538.9|8540.4|8539.5|8537.8|8536.9|177
1707393900000|2024-02-08 12:05:00|8539.9|8539|8540.1|8539.2|8541.1|8540.2|8539.4|8538.5|120
1707394200000|2024-02-08 12:10:00|8540|8539.1|8537.9|8537|8540.1|8539.2|8537.8|8536.9|101
1707394500000|2024-02-08 12:15:00|8537.8|8536.9|8537.2|8536.3|8538.6|8537.7|8536.4|8535.5|93
1707394800000|2024-02-08 12:20:00|8537.1|8536.2|8537.3|8536.4|8537.8|8536.9|8536.8|8535.9|102
1707395100000|2024-02-08 12:25:00|8537.2|8536.3|8540.5|8539.6|8540.7|8539.8|8537|8536.1|159
1707395400000|2024-02-08 12:30:00|8540.6|8539.7|8540.7|8539.8|8541.3|8540.4|8539.5|8538.6|169
1707395700000|2024-02-08 12:35:00|8540.6|8539.7|8539.4|8538.5|8541.3|8540.4|8539.4|8538.5|164
1707396000000|2024-02-08 12:40:00|8539.3|8538.4|8539.4|8538.5|8539.9|8539|8536.9|8536|168
1707396300000|2024-02-08 12:45:00|8539.5|8538.6|8540.6|8539.7|8540.8|8539.9|8539.5|8538.6|124
1707396600000|2024-02-08 12:50:00|8540.3|8539.4|8538.2|8537.3|8540.8|8539.9|8537.8|8536.9|143
1707396900000|2024-02-08 12:55:00|8538|8537.1|8539|8538.1|8539.5|8538.6|8537.4|8536.5|141
1707397200000|2024-02-08 13:00:00|8538.9|8538|8538.3|8537.4|8539.6|8538.7|8538|8537.1|173
1707397500000|2024-02-08 13:05:00|8538.2|8537.3|8538.4|8537.5|8538.4|8537.5|8536.9|8536|154
1707397800000|2024-02-08 13:10:00|8538.2|8537.3|8538.6|8537.7|8539|8538.1|8537.7|8536.8|108
1707398100000|2024-02-08 13:15:00|8538.7|8537.8|8539.1|8538.2|8539.9|8539|8538.4|8537.5|153
1707398400000|2024-02-08 13:20:00|8539|8538.1|8538.1|8537.2|8539.4|8538.5|8538.1|8537.2|156
1707398700000|2024-02-08 13:25:00|8538|8537.1|8542|8535.8|8542|8538.7|8537.7|8535.8|227
1707399000000|2024-02-08 13:30:00|8541.8|8535.9|8539.9|8539|8541.8|8539.1|8538.1|8535.7|406
1707399300000|2024-02-08 13:35:00|8540|8539.1|8541|8540.1|8542.8|8541.9|8540|8539.1|278
1707399600000|2024-02-08 13:40:00|8540.9|8540|8543.5|8542.6|8544.2|8543.3|8540.5|8539.6|309
1707399900000|2024-02-08 13:45:00|8543.6|8542.7|8544.4|8543.5|8545|8544.1|8543.2|8542.3|260
1707400200000|2024-02-08 13:50:00|8544.3|8543.4|8541.5|8540.6|8544.4|8543.5|8541.4|8540.5|305
1707400500000|2024-02-08 13:55:00|8541.6|8540.7|8540.2|8539.3|8542.4|8541.5|8540.1|8539.2|244
1707400800000|2024-02-08 14:00:00|8540.6|8539.1|8542.9|8542|8543.4|8542.5|8539.6|8538.7|197
1707401100000|2024-02-08 14:05:00|8543.1|8542.2|8542.6|8541.7|8543.5|8542.6|8541.9|8541|186
1707401400000|2024-02-08 14:10:00|8542.5|8541.6|8543.7|8542.8|8544.6|8543.7|8542.5|8541.6|153
1707401700000|2024-02-08 14:15:00|8543.6|8542.7|8542.8|8541.9|8543.9|8543|8542.2|8541.3|181
1707402000000|2024-02-08 14:20:00|8542.9|8542|8543.3|8542.4|8543.3|8542.4|8542.4|8541.5|163
1707402300000|2024-02-08 14:25:00|8543.4|8542.5|8543.1|8542.2|8544.6|8543.7|8541.9|8541|188
1707402600000|2024-02-08 14:30:00|8543|8542.1|8543.3|8542.4|8543.6|8542.7|8541.1|8540.2|270
1707402900000|2024-02-08 14:35:00|8543.4|8542.5|8540.6|8539.7|8543.5|8542.6|8540.6|8539.7|258
1707403200000|2024-02-08 14:40:00|8540.8|8539.9|8538.9|8538|8541.4|8540.5|8537.9|8537|203
1707403500000|2024-02-08 14:45:00|8539.1|8538.2|8534.7|8533.8|8539.8|8538.9|8533.8|8532.9|228
1707403800000|2024-02-08 14:50:00|8534.8|8533.9|8539|8538.1|8539|8538.1|8534.7|8533.8|214
1707404100000|2024-02-08 14:55:00|8539.1|8538.2|8538.3|8537.4|8540.4|8539.5|8537.7|8536.8|207
1707404400000|2024-02-08 15:00:00|8538.2|8537.3|8538.6|8537.7|8539.8|8538.9|8537.4|8536.5|243
1707404700000|2024-02-08 15:05:00|8538.5|8537.6|8537.9|8537|8540|8539.1|8536.5|8535.6|211
1707405000000|2024-02-08 15:10:00|8537.8|8536.9|8539.7|8538.8|8539.9|8539|8536.4|8535.5|239
1707405300000|2024-02-08 15:15:00|8539.8|8538.9|8540.7|8539.8|8543.2|8542.3|8539.6|8538.7|277
1707405600000|2024-02-08 15:20:00|8540.8|8539.9|8541.9|8541|8542.3|8541.4|8540.3|8539.4|180
1707405900000|2024-02-08 15:25:00|8542|8541.1|8541.3|8540.4|8544.2|8543.3|8541.3|8540.4|195
1707406200000|2024-02-08 15:30:00|8541.2|8540.3|8539.1|8538.2|8541.7|8540.8|8537.2|8536.3|265
1707406500000|2024-02-08 15:35:00|8539|8538.1|8538.9|8538|8539.1|8538.2|8537.2|8536.3|175
1707406800000|2024-02-08 15:40:00|8539|8538.1|8541.3|8540.4|8542|8541.1|8538.9|8538|160
1707407100000|2024-02-08 15:45:00|8541.2|8540.3|8540.1|8539.2|8542.4|8541.5|8539.2|8538.3|214
1707407400000|2024-02-08 15:50:00|8540|8539.1|8539.3|8538.4|8540.5|8539.6|8538.3|8537.4|207
1707407700000|2024-02-08 15:55:00|8539.4|8538.5|8537.9|8537|8539.7|8538.8|8537.6|8536.7|168
1707408000000|2024-02-08 16:00:00|8537.8|8536.9|8538.7|8537.8|8539.3|8538.4|8537.6|8536.7|196
1707408300000|2024-02-08 16:05:00|8538.6|8537.7|8538.4|8537.5|8539.1|8538.2|8537.6|8536.7|132
1707408600000|2024-02-08 16:10:00|8538.5|8537.6|8536.9|8536|8538.5|8537.6|8536.2|8535.3|132
1707408900000|2024-02-08 16:15:00|8536.8|8535.9|8535.3|8534.4|8537.3|8536.4|8535.2|8534.3|134
1707409200000|2024-02-08 16:20:00|8535.5|8534.6|8537.7|8536.8|8537.9|8537|8535.2|8534.3|118
1707409500000|2024-02-08 16:25:00|8537.6|8536.7|8535.3|8534.4|8537.7|8536.8|8534.9|8534|121
1707409800000|2024-02-08 16:30:00|8535.4|8534.5|8535.3|8534.4|8535.6|8534.7|8534.2|8533.3|161
1707410100000|2024-02-08 16:35:00|8535.2|8534.3|8536.2|8535.3|8537|8536.1|8534.7|8533.8|123
1707410400000|2024-02-08 16:40:00|8536.3|8535.4|8537.1|8536.2|8537.7|8536.8|8536|8535.1|86
1707410700000|2024-02-08 16:45:00|8537.3|8536.4|8536.9|8536|8538.1|8537.2|8536.8|8535.9|106
1707411000000|2024-02-08 16:50:00|8536.8|8535.9|8537.5|8536.6|8537.5|8536.6|8536.3|8535.4|109
1707411300000|2024-02-08 16:55:00|8537.4|8536.5|8537.8|8536.9|8538.7|8537.8|8537.3|8536.4|156
1707411600000|2024-02-08 17:00:00|8537.7|8536.8|8537|8536.1|8538|8537.1|8536.9|8536|113
1707411900000|2024-02-08 17:05:00|8536.9|8536|8539.1|8538.2|8540.1|8539.2|8536.8|8535.9|115
1707412200000|2024-02-08 17:10:00|8539|8538.1|8539.4|8538.5|8540.7|8539.8|8538.9|8538|116
1707412500000|2024-02-08 17:15:00|8539.3|8538.4|8538.4|8537.5|8539.3|8538.4|8537.6|8536.7|100
1707412800000|2024-02-08 17:20:00|8538.5|8537.6|8538|8537.1|8539.1|8538.2|8537.7|8536.8|101
1707413100000|2024-02-08 17:25:00|8537.9|8537|8538.8|8537.9|8538.8|8537.9|8537.3|8536.4|75
1707413400000|2024-02-08 17:30:00|8538.9|8538|8540|8539.1|8540.2|8539.3|8538.7|8537.8|79
1707413700000|2024-02-08 17:35:00|8539.9|8539|8538.5|8537.6|8540.5|8539.6|8538.5|8537.6|80
1707414000000|2024-02-08 17:40:00|8538.4|8537.5|8539.9|8539|8540.2|8539.3|8537.3|8536.4|91
1707414300000|2024-02-08 17:45:00|8540|8539.1|8541.1|8540.2|8541.3|8540.4|8539.9|8539|81
1707414600000|2024-02-08 17:50:00|8541|8540.1|8540.1|8539.2|8541.2|8540.3|8539.2|8538.3|81
1707414900000|2024-02-08 17:55:00|8540|8539.1|8539.1|8538.2|8540.1|8539.2|8538.3|8537.4|81
1707415200000|2024-02-08 18:00:00|8539|8538.1|8540|8539.1|8540.5|8539.6|8536.8|8535.7|290
1707415500000|2024-02-08 18:05:00|8540.1|8539.2|8541.5|8540.6|8541.8|8540.9|8540.1|8539.2|176
1707415800000|2024-02-08 18:10:00|8541.6|8540.7|8541.9|8541|8542|8541.1|8540.7|8539.8|124
1707416100000|2024-02-08 18:15:00|8542|8541.1|8541.5|8540.6|8542.1|8541.2|8541.2|8540.3|90
1707416400000|2024-02-08 18:20:00|8541.4|8540.5|8541.5|8540.6|8541.6|8540.7|8540.8|8539.9|97
1707416700000|2024-02-08 18:25:00|8541.6|8540.7|8541|8540.1|8541.7|8540.8|8540.9|8540|73
1707417000000|2024-02-08 18:30:00|8540.7|8539.8|8541.3|8540.4|8541.4|8540.5|8540.6|8539.7|81
1707417300000|2024-02-08 18:35:00|8541.2|8540.3|8542|8541.1|8542.5|8541.6|8540.8|8539.9|61
1707417600000|2024-02-08 18:40:00|8542.1|8541.2|8543.8|8542.9|8544|8543.1|8542.1|8541.2|84
1707417900000|2024-02-08 18:45:00|8543.7|8542.8|8543.1|8542.2|8543.9|8543|8542.3|8541.4|73
1707418200000|2024-02-08 18:50:00|8543.2|8542.3|8542.3|8541.4|8543.3|8542.4|8542.3|8541.4|62
1707418500000|2024-02-08 18:55:00|8542.2|8541.3|8540.3|8539.4|8542.5|8541.6|8540.3|8539.4|78
1707418800000|2024-02-08 19:00:00|8540.2|8539.3|8539.9|8539|8540.6|8539.7|8538.9|8538|124
1707419100000|2024-02-08 19:05:00|8539.8|8538.9|8539.4|8538.5|8540|8539.1|8539.2|8538.3|72
1707419400000|2024-02-08 19:10:00|8539.5|8538.6|8539.4|8538.5|8540.2|8539.3|8538.8|8537.9|77
1707419700000|2024-02-08 19:15:00|8539.5|8538.6|8540.1|8539.2|8540.4|8539.5|8539.2|8538.3|45
1707420000000|2024-02-08 19:20:00|8540.2|8539.3|8541.4|8540.5|8541.6|8540.7|8540.1|8539.2|65
1707420300000|2024-02-08 19:25:00|8541.5|8540.6|8541.4|8540.5|8541.6|8540.7|8541.2|8540.3|48
1707420600000|2024-02-08 19:30:00|8541.5|8540.6|8541.6|8540.7|8541.9|8541|8541.4|8540.5|66
1707420900000|2024-02-08 19:35:00|8541.7|8540.8|8541.3|8540.4|8541.9|8541|8541|8540.1|66
1707421200000|2024-02-08 19:40:00|8541.2|8540.3|8542.4|8541.5|8542.4|8541.5|8541.1|8540.2|87
1707421500000|2024-02-08 19:45:00|8542.3|8541.4|8542.4|8541.5|8542.7|8541.8|8541.9|8541|68
1707421800000|2024-02-08 19:50:00|8542.5|8541.6|8542.5|8541.6|8543|8542.1|8542.3|8541.4|63
1707422100000|2024-02-08 19:55:00|8542.6|8541.7|8541.5|8540.6|8542.8|8541.9|8541.4|8540.5|142
1707422400000|2024-02-08 20:00:00|8541.6|8540.7|8541.8|8540.9|8542.6|8541.7|8541.5|8540.6|104
1707422700000|2024-02-08 20:05:00|8541.7|8540.8|8541.8|8540.9|8542.1|8541.2|8541.3|8540.4|63
1707423000000|2024-02-08 20:10:00|8541.7|8540.8|8541.4|8540.5|8541.8|8540.9|8541|8540.1|68
1707423300000|2024-02-08 20:15:00|8541.5|8540.6|8542|8541.1|8542.1|8541.2|8541.4|8540.5|48
1707423600000|2024-02-08 20:20:00|8541.9|8541|8542|8541.1|8542.4|8541.5|8541.8|8540.9|41
1707423900000|2024-02-08 20:25:00|8541.9|8541|8541.9|8541|8542.2|8541.3|8541.4|8540.5|72
1707424200000|2024-02-08 20:30:00|8542|8541.1|8542|8541.1|8542.3|8541.4|8541.5|8540.6|71
1707424500000|2024-02-08 20:35:00|8542.1|8541.2|8542.1|8541.2|8542.4|8541.5|8541.8|8540.9|67
1707424800000|2024-02-08 20:40:00|8542|8541.1|8542.2|8541.3|8542.5|8541.6|8541.8|8540.9|51
1707425100000|2024-02-08 20:45:00|8542.1|8541.2|8541.4|8540.5|8542.4|8541.5|8540.6|8539.7|78
1707425400000|2024-02-08 20:50:00|8541.3|8540.4|8541.1|8540.2|8541.8|8540.9|8540.7|8539.8|86
1707425700000|2024-02-08 20:55:00|8541.2|8540.3|8541.5|8540.6|8542|8541.1|8540.9|8540|86
1707426000000|2024-02-08 21:00:00|8541.6|8540.7|8541|8539.5|8541.6|8540.7|8540.4|8539.5|58
1707426300000|2024-02-08 21:05:00|8540.9|8539.4|8540.9|8540|8541.2|8540.3|8540.5|8539.3|46
1707426600000|2024-02-08 21:10:00|8541|8540.1|8541|8540.1|8541.4|8540.5|8540.9|8540|29
1707426900000|2024-02-08 21:15:00|8541.1|8540.2|8541.7|8540.8|8541.7|8540.8|8541.1|8540.2|37
1707427200000|2024-02-08 21:20:00|8541.6|8540.7|8541.8|8540.9|8542.1|8541|8541.3|8540.4|25
1707427500000|2024-02-08 21:25:00|8541.5|8540.6|8541.4|8540.5|8541.7|8540.8|8541.3|8540.4|22
1707427800000|2024-02-08 21:30:00|8541.5|8540.6|8541.5|8540|8541.5|8540.6|8541|8539.9|35
1707428100000|2024-02-08 21:35:00|8541.4|8539.9|8541.3|8540.4|8541.9|8540.9|8541.1|8539.9|33
1707428400000|2024-02-08 21:40:00|8541.4|8540.5|8540.8|8539.9|8541.7|8540.7|8540.8|8539.6|25
1707428700000|2024-02-08 21:45:00|8541.1|8539.6|8542.1|8540.6|8542.3|8540.8|8540.8|8539.3|44
1707429000000|2024-02-08 21:50:00|8542.2|8540.7|8541.9|8540.4|8542.3|8540.8|8541.3|8540|67
1707429300000|2024-02-08 21:55:00|8542.3|8539.9|8544.5|8539.5|8546|8540.9|8542|8538|231
1707429600000|2024-02-08 22:00:00|8546.5|8534.6|8545.7|8533.8|8547.7|8535.8|8545.7|8533.8|32
1707429900000|2024-02-08 22:05:00|8545.2|8533.3|8544.5|8532.6|8546.3|8534.4|8543.8|8531.9|56
1707430200000|2024-02-08 22:10:00|8543.9|8532|8547|8535.1|8547|8535.1|8543.9|8532|80
1707430500000|2024-02-08 22:15:00|8547.1|8535.2|8546.1|8534.2|8547.3|8535.4|8545.7|8533.8|37
1707430800000|2024-02-08 22:20:00|8546.2|8534.3|8546.9|8535|8547.1|8535.2|8546|8534.1|12
1707431100000|2024-02-08 22:25:00|8546.5|8534.6|8548.1|8536.2|8550.4|8538.5|8546.5|8534.6|72
1707431400000|2024-02-08 22:30:00|8548|8536.1|8545.2|8533.3|8548.1|8536.2|8544.9|8533|46
1707431700000|2024-02-08 22:35:00|8545.1|8533.2|8545.8|8533.9|8548.5|8536.6|8545|8533.1|54
1707432000000|2024-02-08 22:40:00|8545.9|8534|8546.9|8535|8548.9|8537|8545.8|8533.9|120
1707432300000|2024-02-08 22:45:00|8546.8|8534.9|8546.6|8534.7|8547.1|8535.2|8546.6|8534.7|37
1707432600000|2024-02-08 22:50:00|8546.5|8534.6|8545.7|8533.8|8546.7|8534.8|8545.6|8533.7|49
1707432900000|2024-02-08 22:55:00|8545.5|8533.6|8544.8|8536.6|8545.9|8536.8|8544.5|8532.6|124
1707433200000|2024-02-08 23:00:00|8544.6|8536.5|8541.2|8538.8|8545.4|8539.4|8541.1|8535.6|133
1707433500000|2024-02-08 23:05:00|8540.7|8539.2|8540.4|8538.9|8540.9|8539.4|8540|8538.5|40
1707433800000|2024-02-08 23:10:00|8540.5|8539|8541.4|8539.9|8541.7|8540.2|8540.1|8538.6|43
1707434100000|2024-02-08 23:15:00|8541.3|8539.8|8541.1|8539.6|8541.4|8539.9|8541|8539.5|21
1707434400000|2024-02-08 23:20:00|8541|8539.5|8541|8539.5|8541.1|8539.6|8540.8|8539.3|16
1707434700000|2024-02-08 23:25:00|8541.1|8539.6|8541.2|8539.7|8541.3|8539.8|8541.1|8539.6|16
1707435000000|2024-02-08 23:30:00|8541.1|8539.6|8540.9|8539.4|8541.1|8539.6|8540.8|8539.3|27
1707435300000|2024-02-08 23:35:00|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.7|8539.2|21
1707435600000|2024-02-08 23:40:00|8540.8|8539.3|8540.1|8538.6|8540.9|8539.4|8539.9|8538.4|29
1707435900000|2024-02-08 23:45:00|8540|8538.5|8539.8|8538.3|8540.1|8538.6|8539.6|8538.1|17
1707436200000|2024-02-08 23:50:00|8539.7|8538.2|8540.3|8538.8|8540.4|8538.9|8539.7|8538.2|34
1707436500000|2024-02-08 23:55:00|8540.2|8538.7|8540.7|8539.2|8540.7|8539.5|8539.9|8538.4|55
1707436800000|2024-02-09 00:00:00|8540.8|8539.3|8540.7|8539.2|8541|8539.6|8540.1|8539.2|72
1707437100000|2024-02-09 00:05:00|8540.8|8539.3|8541.1|8539.6|8541.3|8539.8|8540.6|8539.2|33
1707437400000|2024-02-09 00:10:00|8541|8539.5|8540.5|8539.6|8541.4|8539.9|8540.5|8539.3|33
1707437700000|2024-02-09 00:15:00|8540.4|8539.5|8540.6|8539.7|8540.8|8539.9|8540.4|8539.5|31
1707438000000|2024-02-09 00:20:00|8540.5|8539.6|8541.2|8540.3|8541.7|8540.4|8540.5|8539.6|28
1707438300000|2024-02-09 00:25:00|8541.1|8540.2|8541.3|8540.4|8541.3|8540.4|8540.9|8540|30
1707438600000|2024-02-09 00:30:00|8541.2|8540.3|8541.5|8540.6|8541.7|8540.8|8541.2|8540.3|15
1707438900000|2024-02-09 00:35:00|8541.4|8540.5|8540.4|8539.5|8541.4|8540.5|8540.4|8539.5|35
1707439200000|2024-02-09 00:40:00|8540.5|8539.6|8540.4|8539.5|8540.5|8539.6|8540.3|8539.4|24
1707439500000|2024-02-09 00:45:00|8540.5|8539.6|8540.6|8539.7|8540.8|8539.9|8540.4|8539.5|36
1707439800000|2024-02-09 00:50:00|8540.5|8539.6|8540.7|8539.8|8540.9|8540|8540.5|8539.6|55
1707440100000|2024-02-09 00:55:00|8540.8|8539.9|8541|8539.5|8541.4|8540.2|8540.5|8539.3|69
1707440400000|2024-02-09 01:00:00|8540.7|8539.8|8540.7|8539.8|8540.8|8539.9|8540.3|8539.4|63
1707440700000|2024-02-09 01:05:00|8541|8540.1|8541.1|8540.2|8541.3|8540.4|8540.8|8539.9|36
1707441000000|2024-02-09 01:10:00|8541|8540.1|8541.2|8540.3|8541.5|8540.4|8541|8540|21
1707441300000|2024-02-09 01:15:00|8541.1|8540.2|8541|8539.5|8541.3|8540.3|8540.8|8539.5|57
1707441600000|2024-02-09 01:20:00|8541.2|8539.7|8540.5|8539.6|8541.2|8539.9|8540.5|8539.4|51
1707441900000|2024-02-09 01:25:00|8540.6|8539.7|8540.5|8539.6|8540.6|8539.7|8540.1|8539.2|31
1707442200000|2024-02-09 01:30:00|8540.6|8539.7|8541.1|8540.2|8541.6|8540.3|8540.5|8539.6|59
1707442500000|2024-02-09 01:35:00|8541|8540.1|8541|8540.1|8541.2|8540.3|8540.9|8540|23
1707442800000|2024-02-09 01:40:00|8540.9|8540|8540.4|8539.5|8541|8540.1|8540.4|8539.5|32
1707443100000|2024-02-09 01:45:00|8540.5|8539.6|8540.1|8539.2|8540.5|8539.6|8539.8|8538.9|31
1707443400000|2024-02-09 01:50:00|8540.2|8539.3|8539.7|8538.8|8540.2|8539.3|8539.4|8538.5|24
1707443700000|2024-02-09 01:55:00|8539.6|8538.7|8538.9|8538|8540|8539.1|8538.8|8537.9|43
1707444000000|2024-02-09 02:00:00|8538.7|8537.8|8539.7|8538.8|8540|8539.1|8538.7|8537.8|33
1707444300000|2024-02-09 02:05:00|8539.8|8538.9|8539.7|8538.8|8540|8539.1|8539.6|8538.7|43
1707444600000|2024-02-09 02:10:00|8539.6|8538.7|8540.1|8539.2|8540.4|8539.5|8539.5|8538.6|49
1707444900000|2024-02-09 02:15:00|8540.3|8539.4|8540.1|8539.2|8540.5|8539.6|8539.8|8538.9|28
1707445200000|2024-02-09 02:20:00|8540.2|8539.3|8539.3|8538.4|8540.5|8539.6|8539|8538.1|48
1707445500000|2024-02-09 02:25:00|8539.2|8538.3|8539.9|8539|8539.9|8539|8539.2|8538.3|28
1707445800000|2024-02-09 02:30:00|8540|8539.1|8539.8|8538.9|8540.1|8539.2|8539.5|8538.6|24
1707446100000|2024-02-09 02:35:00|8539.6|8538.7|8539.7|8538.8|8539.8|8538.9|8539.6|8538.7|22
1707446400000|2024-02-09 02:40:00|8539.8|8538.9|8540.5|8539.6|8540.5|8539.6|8539.8|8538.9|25
1707446700000|2024-02-09 02:45:00|8540.4|8539.5|8539|8538.1|8540.5|8539.6|8538.8|8537.9|27
1707447000000|2024-02-09 02:50:00|8538.9|8538|8538.9|8538|8539|8538.1|8538.6|8537.7|32
1707447300000|2024-02-09 02:55:00|8538.8|8537.9|8539|8538.1|8539.2|8538.3|8538.8|8537.9|25
1707447600000|2024-02-09 03:00:00|8539.1|8538.2|8539.9|8539|8540.1|8539.2|8539|8538.1|55
1707447900000|2024-02-09 03:05:00|8539.8|8538.9|8539.8|8538.9|8540|8539.1|8539.7|8538.8|25
1707448200000|2024-02-09 03:10:00|8539.9|8539|8539.7|8538.8|8540|8539.1|8539.6|8538.7|29
1707448500000|2024-02-09 03:15:00|8539.6|8538.7|8538.8|8537.9|8539.7|8538.8|8538.8|8537.9|30
1707448800000|2024-02-09 03:20:00|8538.7|8537.8|8538.7|8537.8|8538.8|8537.9|8538.6|8537.7|13
1707449100000|2024-02-09 03:25:00|8538.6|8537.7|8538.8|8537.9|8538.8|8537.9|8538.6|8537.7|19
1707449400000|2024-02-09 03:30:00|8538.7|8537.8|8539.1|8538.2|8539.3|8538.4|8538.2|8537.3|24
1707449700000|2024-02-09 03:35:00|8539|8538.1|8538.6|8537.7|8539|8538.1|8538.5|8537.6|41
1707450000000|2024-02-09 03:40:00|8538.5|8537.6|8538.3|8537.4|8538.6|8537.7|8538.3|8537.4|26
1707450300000|2024-02-09 03:45:00|8538.4|8537.5|8539.1|8538.2|8539.4|8538.3|8538.3|8537.4|35
1707450600000|2024-02-09 03:50:00|8539|8538.1|8538.8|8537.9|8539.3|8538.4|8538.6|8537.7|67
1707450900000|2024-02-09 03:55:00|8539|8537.5|8538.5|8537.6|8539.4|8538.2|8538.5|8537.4|64
1707451200000|2024-02-09 04:00:00|8538.4|8537.5|8539.6|8538.7|8539.6|8538.7|8538.4|8537.5|39
1707451500000|2024-02-09 04:05:00|8539.7|8538.8|8539.6|8538.7|8539.7|8538.8|8539.4|8538.5|23
1707451800000|2024-02-09 04:10:00|8539.7|8538.8|8539.5|8538.6|8539.7|8538.8|8539.5|8538.6|13
1707452100000|2024-02-09 04:15:00|8539.6|8538.7|8539.8|8538.9|8540.3|8539.4|8539.5|8538.6|43
1707452400000|2024-02-09 04:20:00|8539.9|8539|8538.8|8537.9|8539.9|8539|8538.8|8537.9|38
1707452700000|2024-02-09 04:25:00|8538.7|8537.8|8539|8538.1|8539.2|8538.3|8538.7|8537.8|42
1707453000000|2024-02-09 04:30:00|8539.3|8538.4|8539|8538.1|8539.5|8538.6|8538.6|8537.7|35
1707453300000|2024-02-09 04:35:00|8538.9|8538|8538.7|8537.8|8539|8538.1|8538.4|8537.5|32
1707453600000|2024-02-09 04:40:00|8538.8|8537.9|8538.7|8537.8|8539.1|8538.2|8538.7|8537.8|38
1707453900000|2024-02-09 04:45:00|8538.8|8537.9|8538.8|8537.9|8539|8538.1|8538.5|8537.6|38
1707454200000|2024-02-09 04:50:00|8538.7|8537.8|8538.8|8537.9|8539|8538.1|8538.7|8537.8|27
1707454500000|2024-02-09 04:55:00|8538.9|8538|8538.2|8537.3|8538.9|8538|8538.1|8537.2|61
1707454800000|2024-02-09 05:00:00|8538.3|8537.4|8537.8|8536.9|8538.4|8537.5|8537.7|8536.8|33
1707455100000|2024-02-09 05:05:00|8537.9|8537|8538.1|8537.2|8538.1|8537.2|8537.8|8536.9|11
1707455400000|2024-02-09 05:10:00|8538.2|8537.3|8537.5|8536.6|8538.2|8537.3|8537.5|8536.6|17
1707455700000|2024-02-09 05:15:00|8537.6|8536.7|8537.7|8536.8|8537.9|8537|8537.5|8536.6|16
1707456000000|2024-02-09 05:20:00|8537.6|8536.7|8537.6|8536.7|8537.6|8536.7|8537.3|8536.4|19
1707456300000|2024-02-09 05:25:00|8537.7|8536.8|8537.7|8536.8|8537.7|8536.8|8537.5|8536.6|13
1707456600000|2024-02-09 05:30:00|8537.6|8536.7|8537.7|8536.8|8537.9|8537|8537.6|8536.7|27
1707456900000|2024-02-09 05:35:00|8537.8|8536.9|8537.2|8536.3|8537.8|8536.9|8537.1|8536.2|35
1707457200000|2024-02-09 05:40:00|8537.3|8536.4|8537.4|8536.5|8537.4|8536.5|8536.9|8536|16
1707457500000|2024-02-09 05:45:00|8537.5|8536.6|8538.6|8537.7|8538.8|8537.9|8537.5|8536.6|29
1707457800000|2024-02-09 05:50:00|8538.5|8537.6|8538.6|8537.7|8538.9|8538|8538.5|8537.6|25
1707458100000|2024-02-09 05:55:00|8538.7|8537.8|8539.1|8538.2|8539.2|8538.3|8538.3|8537.4|54
1707458400000|2024-02-09 06:00:00|8539|8538.1|8539.5|8538.6|8539.6|8538.7|8538.8|8537.9|28
1707458700000|2024-02-09 06:05:00|8539.4|8538.5|8539.3|8538.4|8539.4|8538.5|8539.1|8538.2|20
1707459000000|2024-02-09 06:10:00|8539.2|8538.3|8539.1|8538.2|8539.2|8538.3|8538.7|8537.8|39
1707459300000|2024-02-09 06:15:00|8539|8538.1|8538.2|8537.3|8539|8538.1|8538.2|8537.3|34
1707459600000|2024-02-09 06:20:00|8538.1|8537.2|8538.1|8537.2|8538.2|8537.3|8537.8|8536.9|23
1707459900000|2024-02-09 06:25:00|8538|8537.1|8537.5|8536.6|8538.1|8537.2|8537.1|8536.2|36
1707460200000|2024-02-09 06:30:00|8537.4|8536.5|8537.3|8536.4|8537.7|8536.8|8537.3|8536.4|44
1707460500000|2024-02-09 06:35:00|8537.4|8536.5|8538.1|8537.2|8538.5|8537.6|8537.3|8536.4|58
1707460800000|2024-02-09 06:40:00|8538|8537.1|8538.5|8537.6|8538.5|8537.6|8538|8537.1|41
1707461100000|2024-02-09 06:45:00|8538.6|8537.7|8537.9|8537|8538.8|8537.9|8537.8|8536.9|31
1707461400000|2024-02-09 06:50:00|8537.8|8536.9|8536.6|8535.7|8538.1|8537.2|8536.6|8535.7|64
1707461700000|2024-02-09 06:55:00|8536.7|8535.8|8538.5|8537|8538.6|8537.2|8536.7|8535.8|61
1707462000000|2024-02-09 07:00:00|8538.6|8537.1|8537.2|8536.3|8538.6|8537.1|8536|8535|153
1707462300000|2024-02-09 07:05:00|8537.4|8535.9|8535.9|8535|8537.5|8536.3|8535.8|8534.9|126
1707462600000|2024-02-09 07:10:00|8535.8|8534.9|8534.4|8533.5|8535.9|8535|8533.7|8532.8|130
1707462900000|2024-02-09 07:15:00|8534.3|8533.4|8535.9|8535|8536.1|8535.2|8533.9|8533|130
1707463200000|2024-02-09 07:20:00|8535.8|8534.9|8536.1|8535.2|8536.3|8535.4|8535.1|8534.2|126
1707463500000|2024-02-09 07:25:00|8536|8535.1|8537.5|8536.6|8537.5|8536.6|8535.6|8534.7|91
1707463800000|2024-02-09 07:30:00|8537.7|8536.8|8536.8|8535.9|8539.8|8538.9|8536.6|8535.7|205
1707464100000|2024-02-09 07:35:00|8536.9|8536|8536.4|8535.5|8537|8536.1|8535.6|8534.7|107
1707464400000|2024-02-09 07:40:00|8536.5|8535.6|8537.4|8536.5|8538.1|8537.2|8536.5|8535.6|126
1707464700000|2024-02-09 07:45:00|8537|8536.1|8535.5|8534.6|8537|8536.1|8535.3|8534.4|93
1707465000000|2024-02-09 07:50:00|8535.6|8534.7|8533.3|8532.4|8535.6|8534.7|8533.3|8532.4|135
1707465300000|2024-02-09 07:55:00|8533.2|8532.3|8534.5|8533|8535.5|8534.6|8533.1|8532.2|133
1707465600000|2024-02-09 08:00:00|8534.3|8533.4|8536.2|8535.3|8536.5|8535.6|8534.2|8533.2|193
1707465900000|2024-02-09 08:05:00|8536.3|8535.4|8535.2|8534.3|8537.2|8536.3|8534.7|8533.8|219
1707466200000|2024-02-09 08:10:00|8535.3|8534.4|8533.3|8532.4|8535.6|8534.7|8533.3|8532.4|174
1707466500000|2024-02-09 08:15:00|8533.2|8532.3|8535.1|8534.2|8535.9|8535|8533.1|8532.2|175
1707466800000|2024-02-09 08:20:00|8535.3|8534.4|8537.4|8536.5|8539.4|8538.5|8535.2|8534.3|248
1707467100000|2024-02-09 08:25:00|8537.5|8536.6|8540|8539.1|8540.6|8539.7|8536.3|8535.4|204
1707467400000|2024-02-09 08:30:00|8540.1|8539.2|8537.3|8536.4|8541|8540.1|8537|8536.1|196
1707467700000|2024-02-09 08:35:00|8537.4|8536.5|8536.4|8535.5|8539.1|8538.2|8536.3|8535.4|211
1707468000000|2024-02-09 08:40:00|8536.2|8535.3|8535.3|8534.4|8537.2|8536.3|8534.7|8533.8|187
1707468300000|2024-02-09 08:45:00|8535.4|8534.5|8538.3|8537.4|8538.5|8537.6|8535.4|8534.5|166
1707468600000|2024-02-09 08:50:00|8538.4|8537.5|8537.2|8536.3|8538.5|8537.6|8535.6|8534.7|182
1707468900000|2024-02-09 08:55:00|8537.4|8536.5|8538.8|8537.3|8538.9|8537.7|8536.4|8535.5|194
1707469200000|2024-02-09 09:00:00|8538.9|8537.4|8541.3|8540.4|8541.7|8540.8|8538.6|8537.2|297
1707469500000|2024-02-09 09:05:00|8541.4|8540.5|8540.2|8539.3|8542.2|8541.3|8539.7|8538.8|163
1707469800000|2024-02-09 09:10:00|8540.1|8539.2|8540.4|8539.5|8540.7|8539.8|8538.9|8538|145
1707470100000|2024-02-09 09:15:00|8540.3|8539.4|8541|8540.1|8541|8540.1|8538.7|8537.8|185
1707470400000|2024-02-09 09:20:00|8540.9|8540|8543.4|8542.5|8543.4|8542.5|8539.7|8538.8|173
1707470700000|2024-02-09 09:25:00|8543.2|8542.3|8542.3|8541.4|8543.4|8542.5|8541.3|8540.4|163
1707471000000|2024-02-09 09:30:00|8542.4|8541.5|8541.9|8541|8543.5|8542.6|8541.7|8540.8|146
1707471300000|2024-02-09 09:35:00|8541.8|8540.9|8541.2|8540.3|8541.8|8540.9|8540.9|8540|149
1707471600000|2024-02-09 09:40:00|8541.3|8540.4|8539.5|8538.6|8541.6|8540.7|8539.1|8538.2|178
1707471900000|2024-02-09 09:45:00|8539.4|8538.5|8540.2|8539.3|8541.4|8540.5|8538.9|8538|163
1707472200000|2024-02-09 09:50:00|8540|8539.1|8540.9|8540|8541.3|8540.4|8539.2|8538.3|112
1707472500000|2024-02-09 09:55:00|8541|8540.1|8538.7|8537.2|8541.8|8540.9|8538.4|8536.9|165
1707472800000|2024-02-09 10:00:00|8538.6|8537.1|8539.2|8538.3|8539.6|8538.7|8537.5|8536.6|191
1707473100000|2024-02-09 10:05:00|8539.3|8538.4|8538.7|8537.8|8539.9|8539|8538.6|8537.7|157
1707473400000|2024-02-09 10:10:00|8538.8|8537.9|8538.9|8538|8539.5|8538.6|8538.4|8537.5|109
1707473700000|2024-02-09 10:15:00|8539|8538.1|8539.4|8538.5|8539.4|8538.5|8537.2|8536.3|172
1707474000000|2024-02-09 10:20:00|8539.3|8538.4|8538.8|8537.9|8539.9|8539|8537.8|8536.9|151
1707474300000|2024-02-09 10:25:00|8538.9|8538|8539.7|8538.8|8540.6|8539.7|8538.9|8538|186
1707474600000|2024-02-09 10:30:00|8539.8|8538.9|8541.3|8540.4|8541.3|8540.4|8539.5|8538.6|106
1707474900000|2024-02-09 10:35:00|8541.4|8540.5|8542.7|8541.8|8542.8|8541.9|8541.2|8540.3|116
1707475200000|2024-02-09 10:40:00|8542.8|8541.9|8544.4|8543.5|8544.5|8543.6|8542.8|8541.9|98
1707475500000|2024-02-09 10:45:00|8544.5|8543.6|8543.5|8542.6|8544.6|8543.7|8543.2|8542.3|68
1707475800000|2024-02-09 10:50:00|8543.4|8542.5|8543.3|8542.4|8543.8|8542.9|8542|8541.1|117
1707476100000|2024-02-09 10:55:00|8543.2|8542.3|8542.1|8540.6|8543.3|8542.4|8541.3|8540.4|115
1707476400000|2024-02-09 11:00:00|8541.9|8540.4|8541.2|8540.3|8542|8540.5|8539.7|8538.8|158
1707476700000|2024-02-09 11:05:00|8541.3|8540.4|8541.6|8540.7|8542.8|8541.9|8540.6|8539.7|157
1707477000000|2024-02-09 11:10:00|8541.8|8540.9|8541.7|8540.8|8542.2|8541.3|8541.2|8540.3|119
1707477300000|2024-02-09 11:15:00|8541.8|8540.9|8542.9|8542|8543|8542.1|8541.6|8540.7|68
1707477600000|2024-02-09 11:20:00|8543|8542.1|8543.4|8542.5|8543.9|8543|8542.5|8541.6|91
1707477900000|2024-02-09 11:25:00|8543.3|8542.4|8541.9|8541|8543.4|8542.5|8541.2|8540.3|106
1707478200000|2024-02-09 11:30:00|8541.8|8540.9|8542.4|8541.5|8543.1|8542.2|8541.1|8540.2|104
1707478500000|2024-02-09 11:35:00|8542.3|8541.4|8543.7|8542.8|8543.9|8543|8542.3|8541.4|123
1707478800000|2024-02-09 11:40:00|8543.8|8542.9|8544.5|8543.6|8544.7|8543.8|8543.5|8542.6|114
1707479100000|2024-02-09 11:45:00|8544.6|8543.7|8545.6|8544.7|8546.1|8545.2|8544|8543.1|109
1707479400000|2024-02-09 11:50:00|8545.8|8544.9|8544.3|8543.4|8545.8|8544.9|8544.2|8543.3|90
1707479700000|2024-02-09 11:55:00|8544.4|8543.5|8544.1|8543.2|8544.7|8543.8|8543.4|8542.5|113
1707480000000|2024-02-09 12:00:00|8544|8543.1|8545.2|8544.3|8545.4|8544.5|8544|8543.1|114
1707480300000|2024-02-09 12:05:00|8545.1|8544.2|8544.3|8543.4|8545.5|8544.6|8544|8543.1|125
1707480600000|2024-02-09 12:10:00|8544.4|8543.5|8542.8|8541.9|8545.5|8544.6|8542.5|8541.6|192
1707480900000|2024-02-09 12:15:00|8543|8542.1|8542.8|8541.9|8544.1|8543.2|8541.5|8540.6|159
1707481200000|2024-02-09 12:20:00|8542.9|8542|8542.6|8541.7|8544.2|8543.3|8541.9|8541|107
1707481500000|2024-02-09 12:25:00|8542.7|8541.8|8541.9|8541|8542.9|8542|8541.8|8540.9|158
1707481800000|2024-02-09 12:30:00|8542|8541.1|8541.9|8541|8542.5|8541.6|8541|8540.1|118
1707482100000|2024-02-09 12:35:00|8541.7|8540.8|8541.7|8540.8|8542.2|8541.3|8541.4|8540.5|105
1707482400000|2024-02-09 12:40:00|8541.8|8540.9|8541.4|8540.5|8542|8541.1|8540.2|8539.3|121
1707482700000|2024-02-09 12:45:00|8541.5|8540.6|8542.7|8541.8|8542.9|8542|8540.8|8539.9|146
1707483000000|2024-02-09 12:50:00|8542.8|8541.9|8546.7|8545.8|8546.8|8545.9|8542.8|8541.9|180
1707483300000|2024-02-09 12:55:00|8546.8|8545.9|8544.1|8543.2|8547|8546.1|8543.9|8543|146
1707483600000|2024-02-09 13:00:00|8544.3|8543.4|8544.7|8543.8|8545.6|8544.7|8543.5|8542.6|201
1707483900000|2024-02-09 13:05:00|8544.5|8543.6|8544.5|8543.6|8545|8544.1|8543.1|8542.2|158
1707484200000|2024-02-09 13:10:00|8544.8|8543.9|8546.7|8545.8|8546.7|8545.8|8544|8543.1|180
1707484500000|2024-02-09 13:15:00|8546.6|8545.7|8546.4|8545.5|8546.6|8545.7|8544.6|8543.7|113
1707484800000|2024-02-09 13:20:00|8546.6|8545.7|8545.8|8544.9|8547.8|8546.9|8545.2|8544.3|216
1707485100000|2024-02-09 13:25:00|8545.9|8545|8545|8543.5|8546.9|8546|8544.7|8543.2|157
1707485400000|2024-02-09 13:30:00|8545.1|8543.6|8545|8544.1|8547.6|8546.3|8543|8542|775
1707485700000|2024-02-09 13:35:00|8544.9|8544|8544.2|8543.3|8545.6|8544.7|8543|8542.1|556
1707486000000|2024-02-09 13:40:00|8544|8543.1|8543.6|8542.7|8546|8545.1|8543.1|8542.1|428
1707486300000|2024-02-09 13:45:00|8543.7|8542.8|8544.7|8543.8|8545|8544.1|8542.2|8541.3|321
1707486600000|2024-02-09 13:50:00|8544.8|8543.9|8544.3|8543.4|8545.3|8544.4|8543.4|8542.5|325
1707486900000|2024-02-09 13:55:00|8544.4|8543.5|8544.7|8543.8|8545.5|8544.6|8543.5|8542.6|271
1707487200000|2024-02-09 14:00:00|8544.6|8543.7|8543.5|8542.6|8545.7|8544.8|8543.5|8542.6|245
1707487500000|2024-02-09 14:05:00|8543.6|8542.7|8544.8|8543.9|8544.9|8544|8542.1|8541.2|252
1707487800000|2024-02-09 14:10:00|8544.9|8544|8542.4|8541.5|8544.9|8544|8541.7|8540.8|252
1707488100000|2024-02-09 14:15:00|8542.5|8541.6|8539.7|8538.8|8543.5|8542.6|8539.7|8538.8|222
1707488400000|2024-02-09 14:20:00|8539.8|8538.9|8539.7|8538.8|8541.2|8540.3|8539.1|8538.2|288
1707488700000|2024-02-09 14:25:00|8539.8|8538.9|8539.9|8539|8541.3|8540.4|8539.1|8538.2|243
1707489000000|2024-02-09 14:30:00|8539.8|8538.9|8537.5|8536.6|8541.4|8540.5|8537.5|8536.6|389
1707489300000|2024-02-09 14:35:00|8537.6|8536.7|8537.1|8536.2|8538.6|8537.7|8536.7|8535.8|302
1707489600000|2024-02-09 14:40:00|8537|8536.1|8535.5|8534.6|8537.5|8536.6|8534.7|8533.8|243
1707489900000|2024-02-09 14:45:00|8535.7|8534.8|8534.7|8533.8|8535.9|8535|8534|8533|252
1707490200000|2024-02-09 14:50:00|8534.8|8533.9|8534.9|8534|8537.5|8536.3|8534.4|8533.5|200
1707490500000|2024-02-09 14:55:00|8534.8|8533.9|8535.2|8534.3|8536.5|8535.6|8533.8|8532.9|247
1707490800000|2024-02-09 15:00:00|8535.3|8534.4|8535.1|8534.2|8537.2|8536.3|8534.7|8533.8|227
1707491100000|2024-02-09 15:05:00|8535.2|8534.3|8534.8|8533.9|8535.7|8534.8|8534|8533.1|238
1707491400000|2024-02-09 15:10:00|8534.7|8533.8|8537.1|8536.2|8538.1|8537.2|8534.6|8533.7|242
1707491700000|2024-02-09 15:15:00|8537|8536.1|8538.3|8537.4|8538.4|8537.5|8536|8535.1|225
1707492000000|2024-02-09 15:20:00|8538.5|8537.6|8539|8538.1|8540|8539.1|8538|8537.1|198
1707492300000|2024-02-09 15:25:00|8539.1|8538.2|8537.1|8536.2|8539.7|8538.8|8537|8536.1|148
1707492600000|2024-02-09 15:30:00|8537.2|8536.3|8536.5|8535.6|8538.2|8537.3|8535.3|8534.4|203
1707492900000|2024-02-09 15:35:00|8536.4|8535.5|8536.1|8535.2|8537.3|8536.4|8535.4|8534.5|172
1707493200000|2024-02-09 15:40:00|8536|8535.1|8534.3|8533.4|8536.6|8535.7|8533.7|8532.8|193
1707493500000|2024-02-09 15:45:00|8534.2|8533.3|8533.9|8532.4|8536.2|8535.3|8532.9|8531.6|171
1707493800000|2024-02-09 15:50:00|8534.1|8532.6|8536.7|8535.2|8536.8|8535.3|8534.1|8532.6|199
1707494100000|2024-02-09 15:55:00|8536.5|8535|8538.1|8536.6|8538.1|8536.7|8535.4|8534.5|225
1707494400000|2024-02-09 16:00:00|8538|8536.5|8536.8|8535.9|8538.7|8537.8|8536.1|8535.2|190
1707494700000|2024-02-09 16:05:00|8536.7|8535.8|8537.5|8536.6|8538.3|8537.1|8536.5|8535|168
1707495000000|2024-02-09 16:10:00|8537.4|8536.5|8537.9|8537|8538.6|8537.4|8536|8534.6|209
1707495300000|2024-02-09 16:15:00|8538|8537.1|8538.8|8537.3|8539.8|8538.9|8537.8|8536.9|156
1707495600000|2024-02-09 16:20:00|8538.6|8537.1|8537.4|8536.5|8538.6|8537.5|8536.4|8535.4|140
1707495900000|2024-02-09 16:25:00|8537.3|8536.4|8535.9|8535|8537.5|8536.6|8535.6|8534.6|161
1707496200000|2024-02-09 16:30:00|8535.8|8534.9|8537.9|8537|8537.9|8537|8535.5|8534.4|152
1707496500000|2024-02-09 16:35:00|8538|8537.1|8537.1|8536.2|8538.6|8537.5|8536.9|8535.9|133
1707496800000|2024-02-09 16:40:00|8537.3|8536.4|8538|8537.1|8538.1|8537.2|8536.9|8535.9|105
1707497100000|2024-02-09 16:45:00|8538.1|8537.2|8538.7|8537.8|8539|8538.1|8537.9|8537|70
1707497400000|2024-02-09 16:50:00|8538.5|8537.6|8539.1|8538.2|8539.8|8538.7|8538.1|8536.9|88
1707497700000|2024-02-09 16:55:00|8539|8538.1|8539.8|8538.9|8539.8|8538.9|8538.6|8537.5|104
1707498000000|2024-02-09 17:00:00|8539.7|8538.8|8539.3|8538.4|8540.2|8539.1|8538.6|8537.7|91
1707498300000|2024-02-09 17:05:00|8539.4|8538.5|8540.4|8539.5|8540.9|8539.9|8539.4|8538.5|83
1707498600000|2024-02-09 17:10:00|8540.3|8539.4|8541.2|8540.3|8541.8|8540.4|8539.8|8538.9|55
1707498900000|2024-02-09 17:15:00|8541.4|8540.5|8541.1|8540.2|8541.9|8541|8540.7|8539.8|61
1707499200000|2024-02-09 17:20:00|8541.2|8540.3|8539.9|8539|8541.9|8541|8539.8|8538.9|85
1707499500000|2024-02-09 17:25:00|8539.8|8538.9|8539.3|8538.4|8539.9|8539|8538.7|8537.5|96
1707499800000|2024-02-09 17:30:00|8539.4|8538.5|8539.7|8538.8|8540.5|8539.6|8539.2|8537.8|109
1707500100000|2024-02-09 17:35:00|8539.8|8538.9|8539.4|8537.9|8540.1|8539|8539.1|8537.8|89
1707500400000|2024-02-09 17:40:00|8539.5|8538|8538.7|8537.8|8539.5|8538|8538.1|8536.9|61
1707500700000|2024-02-09 17:45:00|8538.8|8537.9|8538.9|8538|8539.1|8538.1|8538.4|8537.1|75
1707501000000|2024-02-09 17:50:00|8539.1|8537.6|8539.6|8538.7|8539.9|8539|8538.8|8537.3|55
1707501300000|2024-02-09 17:55:00|8539.7|8538.8|8540.1|8539.2|8540.2|8539.3|8539.2|8538.1|65
1707501600000|2024-02-09 18:00:00|8540.2|8539.3|8539.1|8538.2|8540.2|8539.3|8538.4|8537.5|83
1707501900000|2024-02-09 18:05:00|8539.4|8537.9|8541.8|8540.3|8541.8|8540.3|8539|8537.9|102
1707502200000|2024-02-09 18:10:00|8542|8540.5|8540.6|8539.7|8542|8540.5|8540.6|8539.5|85
1707502500000|2024-02-09 18:15:00|8540.7|8539.8|8541|8540.1|8541.7|8540.7|8540.7|8539.6|47
1707502800000|2024-02-09 18:20:00|8540.9|8540|8540|8539.1|8541.3|8540.4|8539.9|8539|60
1707503100000|2024-02-09 18:25:00|8539.9|8539|8539.4|8538.5|8540.4|8539|8539.4|8538.3|52
1707503400000|2024-02-09 18:30:00|8539.3|8538.4|8539.3|8537.8|8539.3|8538.4|8538.7|8537.5|45
1707503700000|2024-02-09 18:35:00|8539.5|8538|8538.2|8537.3|8539.6|8538.4|8538.2|8537.1|53
1707504000000|2024-02-09 18:40:00|8538.3|8537.4|8537.8|8536.9|8538.6|8537.5|8537.7|8536.4|37
1707504300000|2024-02-09 18:45:00|8537.9|8537|8536.8|8535.9|8537.9|8537|8536.4|8535.5|42
1707504600000|2024-02-09 18:50:00|8536.9|8536|8537.2|8535.7|8537.5|8536|8536.5|8535.3|45
1707504900000|2024-02-09 18:55:00|8537.3|8535.8|8537.5|8536.6|8537.7|8536.6|8536.3|8535.4|69
1707505200000|2024-02-09 19:00:00|8537.6|8536.7|8536.2|8535.3|8537.8|8536.9|8536.1|8535.2|60
1707505500000|2024-02-09 19:05:00|8536.3|8535.4|8536.5|8535|8536.7|8535.6|8535.9|8534.6|46
1707505800000|2024-02-09 19:10:00|8536.6|8535.1|8536.7|8535.8|8536.7|8535.8|8535.9|8535|41
1707506100000|2024-02-09 19:15:00|8536.8|8535.9|8537.5|8536.6|8537.6|8536.7|8536.7|8535.8|47
1707506400000|2024-02-09 19:20:00|8537.4|8536.5|8537.6|8536.7|8538.1|8537.2|8537.2|8536.3|48
1707506700000|2024-02-09 19:25:00|8537.7|8536.8|8537.5|8536.6|8537.7|8536.8|8537|8535.9|52
1707507000000|2024-02-09 19:30:00|8537.4|8536.5|8536.9|8536|8537.5|8536.5|8536.8|8535.6|44
1707507300000|2024-02-09 19:35:00|8536.8|8535.9|8537.3|8536.4|8537.4|8536.5|8536.5|8535.6|51
1707507600000|2024-02-09 19:40:00|8537.2|8536.3|8537.2|8535.7|8537.5|8536.6|8537|8535.7|32
1707507900000|2024-02-09 19:45:00|8537.1|8535.6|8539.3|8538.4|8539.4|8538.5|8536.6|8535.5|61
1707508200000|2024-02-09 19:50:00|8539.2|8538.3|8538.2|8537.3|8539.3|8538.4|8538|8536.9|70
1707508500000|2024-02-09 19:55:00|8538.3|8537.4|8538.8|8537.9|8539.5|8538.6|8538|8536.9|97
1707508800000|2024-02-09 20:00:00|8538.9|8538|8538.6|8537.1|8539.2|8538.2|8537.5|8536.4|112
1707509100000|2024-02-09 20:05:00|8538.4|8536.9|8538.9|8537.4|8539.8|8538.3|8538.4|8536.9|67
1707509400000|2024-02-09 20:10:00|8539|8537.5|8539.6|8538.1|8539.8|8538.3|8538.6|8537.1|51
1707509700000|2024-02-09 20:15:00|8539.4|8538.5|8538.8|8537.3|8539.9|8538.7|8538.2|8536.9|91
1707510000000|2024-02-09 20:20:00|8538.7|8537.2|8539|8538.1|8539.2|8538.3|8538.2|8537.1|62
1707510300000|2024-02-09 20:25:00|8539.1|8538.2|8539.1|8538.2|8539.5|8538.4|8538.9|8537.6|53
1707510600000|2024-02-09 20:30:00|8538.9|8538|8538.3|8537.4|8539|8538.1|8538.2|8536.9|48
1707510900000|2024-02-09 20:35:00|8538.2|8537.3|8539.2|8537.7|8539.5|8538.6|8538.1|8537.2|60
1707511200000|2024-02-09 20:40:00|8539.1|8537.6|8539.6|8538.1|8539.6|8538.4|8538.5|8537.2|67
1707511500000|2024-02-09 20:45:00|8539.5|8538|8539.9|8538.4|8540.5|8539.2|8539.3|8537.8|95
1707511800000|2024-02-09 20:50:00|8539.8|8538.3|8540|8538.5|8540.3|8539.4|8539.7|8538.3|91
1707512100000|2024-02-09 20:55:00|8539.6|8538.7|8540.7|8539.2|8540.9|8539.5|8539.6|8538.7|104
1707512400000|2024-02-09 21:00:00|8540.8|8539.3|8539.5|8538|8541|8539.5|8539.5|8538|49
1707512700000|2024-02-09 21:05:00|8539.4|8537.9|8540|8538.5|8540|8538.5|8539.2|8537.7|40
1707513000000|2024-02-09 21:10:00|8539.9|8538.4|8539.4|8537.9|8540.1|8538.6|8539.2|8537.7|94
1707513300000|2024-02-09 21:15:00|8539.5|8538|8538.9|8537.4|8539.5|8538|8538.8|8537.3|86
1707513600000|2024-02-09 21:20:00|8538.8|8537.3|8538.4|8536.9|8539.2|8537.7|8538.2|8536.7|127
1707513900000|2024-02-09 21:25:00|8538.3|8536.8|8538.7|8537.2|8539.4|8537.9|8538.3|8536.8|90
1707514200000|2024-02-09 21:30:00|8538.6|8537.1|8540.6|8539.1|8540.8|8539.3|8538.6|8537.1|85
1707514500000|2024-02-09 21:35:00|8540.8|8539.3|8540.8|8539.3|8541|8539.5|8540.1|8538.6|98
1707514800000|2024-02-09 21:40:00|8540.7|8539.2|8540.3|8538.8|8541.2|8539.7|8539.9|8538.4|115
1707515100000|2024-02-09 21:45:00|8540.1|8538.6|8539.6|8538.1|8540.7|8539.2|8539.6|8538.1|174
1707515400000|2024-02-09 21:50:00|8539.7|8538.2|8539.5|8538|8540.6|8539.1|8539.2|8537.7|176
1707515700000|2024-02-09 21:55:00|8539.8|8537.4|8544.1|8536.2|8545.5|8538.5|8539.6|8535.4|181
1707685200000|2024-02-11 21:00:00|8547|8526|8551.5|8530.5|8551.5|8530.5|8546.7|8525.7|8
1707685500000|2024-02-11 21:05:00|8547.8|8526.8|8545.5|8524.5|8547.8|8529.5|8545.5|8524.5|8
1707685800000|2024-02-11 21:10:00|8544|8523.5|8542.7|8522.3|8545.8|8524.8|8542.7|8522.3|19
1707686100000|2024-02-11 21:15:00|8544.4|8523.4|8543.4|8522.4|8545.5|8524.7|8542.3|8521.4|10
1707686400000|2024-02-11 21:20:00|8544.7|8523.7|8546|8527.8|8546.3|8527.8|8544.7|8523.7|5
1707686700000|2024-02-11 21:25:00|8546.4|8525.4|8547|8526|8547.5|8526.5|8546.4|8525.4|3
1707687000000|2024-02-11 21:30:00|8548.9|8527.9|8550.1|8529.1|8550.1|8530.2|8548.9|8527.9|12
1707687300000|2024-02-11 21:35:00|8549.3|8528.3|8551.2|8530.6|8552.3|8531.6|8549.3|8528.3|6
1707687600000|2024-02-11 21:40:00|8551.1|8531.5|8550.9|8530.5|8553.3|8532.3|8550.8|8530.5|10
1707687900000|2024-02-11 21:45:00|8548.4|8533|8546.6|8535.6|8549.3|8538.3|8544.2|8531.1|10
1707688200000|2024-02-11 21:50:00|8546.9|8535.9|8546.9|8535.9|8546.9|8535.9|8546.5|8535.5|6
1707688500000|2024-02-11 21:55:00|8547.3|8535.4|8547.1|8535.2|8547.3|8535.4|8546.5|8534.6|13
1707688800000|2024-02-11 22:00:00|8546.8|8534.9|8544.7|8532.8|8547.4|8535.5|8543.5|8531.6|29
1707689100000|2024-02-11 22:05:00|8544.5|8532.6|8545.9|8534|8546|8534.1|8544.3|8532.4|41
1707689400000|2024-02-11 22:10:00|8545.8|8533.9|8545.4|8533.5|8546.7|8534.8|8544.8|8532.9|40
1707689700000|2024-02-11 22:15:00|8545|8533.1|8545.3|8533.4|8545.5|8534.4|8543.4|8532.9|37
1707690000000|2024-02-11 22:20:00|8545.1|8533.2|8545.7|8533.8|8546|8534.1|8545.1|8533.2|23
1707690300000|2024-02-11 22:25:00|8545.9|8534|8544.5|8532.6|8546|8534.1|8544.4|8532.5|52
1707690600000|2024-02-11 22:30:00|8544.4|8532.5|8543.8|8534.6|8544.8|8534.7|8543.3|8532.5|38
1707690900000|2024-02-11 22:35:00|8543.6|8535|8547.2|8535.3|8547.3|8535.4|8543.5|8533.3|65
1707691200000|2024-02-11 22:40:00|8547.1|8535.7|8546.9|8536.3|8547.7|8536.4|8546.6|8535.1|79
1707691500000|2024-02-11 22:45:00|8546.8|8536.2|8546.9|8535|8548.4|8536.5|8545.4|8534|130
1707691800000|2024-02-11 22:50:00|8547|8535.1|8547.2|8535.3|8548.3|8537|8546.9|8535.1|120
1707692100000|2024-02-11 22:55:00|8547.1|8535.2|8547.5|8535.6|8547.5|8535.6|8545.2|8534.1|81
1707692400000|2024-02-11 23:00:00|8547.9|8536|8544.7|8541.5|8548.7|8542.3|8542.6|8535.5|235
1707692700000|2024-02-11 23:05:00|8544.2|8542|8543.9|8542.4|8545.2|8543.7|8543.6|8542|116
1707693000000|2024-02-11 23:10:00|8544|8542.5|8545.1|8543.6|8545.3|8543.8|8543.9|8542.4|87
1707693300000|2024-02-11 23:15:00|8545|8543.5|8544.3|8542.8|8545.2|8543.7|8544.3|8542.8|60
1707693600000|2024-02-11 23:20:00|8544.4|8542.9|8544.7|8543.2|8544.8|8543.3|8543.9|8542.4|59
1707693900000|2024-02-11 23:25:00|8544.8|8543.3|8545.3|8543.8|8545.3|8543.8|8544.6|8543.1|52
1707694200000|2024-02-11 23:30:00|8545.2|8543.7|8543.8|8542.3|8545.4|8543.9|8543.6|8542.1|87
1707694500000|2024-02-11 23:35:00|8543.7|8542.2|8543.1|8541.6|8543.9|8542.4|8542.9|8541.4|51
1707694800000|2024-02-11 23:40:00|8543.2|8541.7|8545|8543.5|8545.5|8544|8543.2|8541.7|50
1707695100000|2024-02-11 23:45:00|8544.9|8543.4|8545.1|8543.6|8545.2|8543.7|8544.7|8543.2|80
1707695400000|2024-02-11 23:50:00|8545.2|8543.7|8545|8543.5|8545.4|8543.9|8544.9|8543.4|40
1707695700000|2024-02-11 23:55:00|8545.1|8543.6|8545.4|8543.9|8545.6|8544.1|8545|8543.5|34
1707696000000|2024-02-12 00:00:00|8545.5|8544|8544.6|8543.1|8545.5|8544|8544.6|8543.1|58
1707696300000|2024-02-12 00:05:00|8544.5|8543|8545.1|8543.6|8545.3|8543.8|8544.5|8543|42
1707696600000|2024-02-12 00:10:00|8545.2|8543.7|8545.2|8543.7|8545.7|8544.2|8545|8543.5|60
1707696900000|2024-02-12 00:15:00|8545.1|8543.6|8545|8543.5|8545.4|8543.9|8544.8|8543.3|48
1707697200000|2024-02-12 00:20:00|8544.9|8543.4|8544|8543.1|8545|8543.5|8543.8|8542.3|51
1707697500000|2024-02-12 00:25:00|8544.3|8542.8|8544.3|8542.8|8544.5|8543|8543.7|8542.4|71
1707697800000|2024-02-12 00:30:00|8544.5|8543|8543.3|8541.8|8544.7|8543.2|8543.3|8541.8|65
1707698100000|2024-02-12 00:35:00|8543.4|8541.9|8542.7|8541.2|8543.4|8541.9|8542.7|8541.2|71
1707698400000|2024-02-12 00:40:00|8542.8|8541.3|8542.9|8541.4|8543|8541.5|8542.6|8541.1|31
1707698700000|2024-02-12 00:45:00|8543|8541.5|8542.3|8540.8|8543|8541.5|8542.2|8540.7|33
1707699000000|2024-02-12 00:50:00|8542.4|8540.9|8542.9|8541.4|8543|8541.5|8542|8540.5|48
1707699300000|2024-02-12 00:55:00|8542.8|8541.3|8544.2|8542.7|8544.2|8542.7|8542.8|8541.3|55
1707699600000|2024-02-12 01:00:00|8544.1|8542.6|8543.9|8542.4|8544.3|8543|8543.3|8542.3|63
1707699900000|2024-02-12 01:05:00|8543.8|8542.3|8543.5|8542|8543.9|8542.5|8543.1|8541.7|48
1707700200000|2024-02-12 01:10:00|8543.4|8541.9|8543.4|8541.9|8543.4|8541.9|8543.2|8541.7|19
1707700500000|2024-02-12 01:15:00|8543.3|8541.8|8542.5|8541|8543.4|8541.9|8542.4|8540.9|48
1707700800000|2024-02-12 01:20:00|8542.7|8541.2|8542.5|8541|8542.7|8541.2|8542.4|8540.9|36
1707701100000|2024-02-12 01:25:00|8542.4|8540.9|8543.5|8542|8543.5|8542.3|8542.4|8540.9|32
1707701400000|2024-02-12 01:30:00|8543.8|8542.3|8544.9|8543.4|8545|8543.5|8543.5|8542.3|54
1707701700000|2024-02-12 01:35:00|8545|8543.5|8544.9|8544|8545.3|8544.1|8544.9|8543.5|28
1707702000000|2024-02-12 01:40:00|8545.2|8543.7|8545.1|8543.6|8545.2|8543.7|8545.1|8543.6|10
1707702300000|2024-02-12 01:45:00|8544.7|8543.8|8545.2|8543.7|8545.2|8543.9|8544.7|8543.5|7
1707702600000|2024-02-12 01:50:00|8545.1|8543.6|8545|8543.5|8545.1|8543.6|8544.9|8543.4|20
1707702900000|2024-02-12 01:55:00|8545.1|8543.6|8544.5|8543|8545.2|8543.7|8544.5|8543|33
1707703200000|2024-02-12 02:00:00|8544.4|8542.9|8544.2|8543.3|8544.9|8543.6|8544.2|8542.9|30
1707703500000|2024-02-12 02:05:00|8544.3|8543.4|8544|8542.5|8544.7|8543.5|8544|8542.5|25
1707703800000|2024-02-12 02:10:00|8543.6|8542.1|8543.6|8542.1|8543.8|8542.4|8543.3|8542|26
1707704100000|2024-02-12 02:15:00|8543.5|8542|8543.7|8542.2|8543.7|8542.2|8543.1|8541.8|14
1707704400000|2024-02-12 02:20:00|8543.8|8542.3|8543.4|8541.9|8543.8|8542.3|8542.9|8541.4|28
1707704700000|2024-02-12 02:25:00|8543.2|8541.7|8543.7|8542.2|8543.8|8542.3|8543.1|8541.6|25
1707705000000|2024-02-12 02:30:00|8543.8|8542.3|8544.2|8542.7|8544.5|8543|8543.8|8542.3|48
1707705300000|2024-02-12 02:35:00|8544.3|8542.8|8544.1|8543.2|8544.3|8543.2|8543.9|8542.8|7
1707705600000|2024-02-12 02:40:00|8544|8543.1|8544.9|8543.4|8545|8543.7|8544|8542.9|28
1707705900000|2024-02-12 02:45:00|8544.6|8543.7|8544.8|8543.3|8544.9|8543.7|8544.5|8543.1|30
1707706200000|2024-02-12 02:50:00|8544.9|8543.4|8546.2|8544.7|8546.3|8544.8|8544.9|8543.4|32
1707706500000|2024-02-12 02:55:00|8546.1|8544.6|8546.1|8544.6|8546.5|8545|8545.7|8544.5|47
1707706800000|2024-02-12 03:00:00|8545.9|8544.4|8546.1|8544.6|8546.3|8545.2|8545.8|8544.4|35
1707707100000|2024-02-12 03:05:00|8546.2|8544.7|8546|8544.5|8546.2|8544.7|8545.9|8544.4|13
1707707400000|2024-02-12 03:10:00|8546.1|8544.6|8545.9|8544.4|8546.1|8544.6|8545.8|8544.3|21
1707707700000|2024-02-12 03:15:00|8546|8544.5|8545.9|8544.4|8546|8544.5|8545.7|8544.2|17
1707708000000|2024-02-12 03:20:00|8546.1|8544.6|8546.5|8545|8546.7|8545.2|8546.1|8544.6|20
1707708300000|2024-02-12 03:25:00|8546.4|8544.9|8546.1|8544.6|8546.4|8544.9|8545.9|8544.4|39
1707708600000|2024-02-12 03:30:00|8546.2|8544.7|8546.9|8545.4|8546.9|8545.6|8546.2|8544.7|24
1707708900000|2024-02-12 03:35:00|8546.6|8545.7|8546.7|8545.8|8547.1|8545.9|8546.4|8545.5|26
1707709200000|2024-02-12 03:40:00|8546.8|8545.9|8547.2|8545.7|8547.6|8546.1|8546.7|8545.6|20
1707709500000|2024-02-12 03:45:00|8547|8546.1|8546.8|8545.9|8547.1|8546.1|8546.7|8545.5|11
1707709800000|2024-02-12 03:50:00|8546.7|8545.8|8546.4|8545.5|8546.8|8545.9|8546.3|8545.4|11
1707710100000|2024-02-12 03:55:00|8546.3|8545.4|8546.2|8544.7|8546.5|8545.4|8545.7|8544.5|35
1707710400000|2024-02-12 04:00:00|8546.3|8544.8|8545.9|8544.4|8546.3|8544.8|8545.9|8544.4|29
1707710700000|2024-02-12 04:05:00|8546|8544.5|8545.1|8544.2|8546|8544.7|8545.1|8544.2|12
1707711000000|2024-02-12 04:10:00|8545|8544.1|8544.6|8543.7|8545.4|8544.5|8544.6|8543.4|31
1707711300000|2024-02-12 04:15:00|8544.7|8543.8|8545.1|8543.6|8545.1|8543.9|8544.6|8543.5|25
1707711600000|2024-02-12 04:20:00|8545.2|8543.7|8543.7|8542.8|8545.2|8543.7|8543.7|8542.3|42
1707711900000|2024-02-12 04:25:00|8543.6|8542.7|8545.1|8543.6|8545.1|8543.6|8543.6|8542.6|40
1707712200000|2024-02-12 04:30:00|8545.2|8543.7|8544.9|8544|8545.3|8544.1|8544.8|8543.6|23
1707712500000|2024-02-12 04:35:00|8545|8544.1|8544.8|8543.9|8545|8544.1|8544.7|8543.8|11
1707712800000|2024-02-12 04:40:00|8544.9|8544|8545|8544.1|8545|8544.1|8544.7|8543.8|23
1707713100000|2024-02-12 04:45:00|8544.9|8544|8545.1|8544.2|8545.2|8544.3|8544.9|8544|16
1707713400000|2024-02-12 04:50:00|8545|8544.1|8544.9|8544|8545.5|8544.3|8544.8|8543.6|25
1707713700000|2024-02-12 04:55:00|8544.8|8543.9|8544.9|8544|8544.9|8544|8544.8|8543.9|8
1707714000000|2024-02-12 05:00:00|8545.1|8544.2|8544.8|8543.9|8545.3|8544.3|8544.7|8543.5|43
1707714300000|2024-02-12 05:05:00|8545.1|8543.6|8544.9|8544|8545.2|8544|8544.8|8543.6|11
1707714600000|2024-02-12 05:10:00|8545.2|8543.7|8544.9|8544|8545.2|8544|8544.8|8543.6|10
1707714900000|2024-02-12 05:15:00|8545|8544.1|8544.7|8543.8|8545.1|8544.2|8544.7|8543.8|6
1707715200000|2024-02-12 05:20:00|8544.8|8543.9|8545.5|8544|8545.6|8544.1|8544.8|8543.5|15
1707715500000|2024-02-12 05:25:00|8545.4|8543.9|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|18
1707715800000|2024-02-12 05:30:00|8545.2|8543.7|8545.3|8543.8|8545.4|8543.9|8545.2|8543.7|24
1707716100000|2024-02-12 05:35:00|8545.4|8543.9|8545.4|8544.5|8546|8544.5|8545.3|8543.8|29
1707716400000|2024-02-12 05:40:00|8545.3|8544.4|8545.5|8544.6|8545.6|8544.6|8545.3|8544.1|14
1707716700000|2024-02-12 05:45:00|8545.6|8544.7|8545.6|8544.7|8545.7|8544.8|8545.3|8544.4|24
1707717000000|2024-02-12 05:50:00|8545.7|8544.8|8545.6|8544.7|8546.2|8544.9|8545.6|8544.5|16
1707717300000|2024-02-12 05:55:00|8545.7|8544.8|8545.6|8544.1|8546|8544.8|8545.4|8544|33
1707717600000|2024-02-12 06:00:00|8545.5|8544|8545.9|8544.4|8546.3|8544.8|8545.5|8544|29
1707717900000|2024-02-12 06:05:00|8545.6|8544.7|8546.4|8544.9|8546.7|8545.3|8545.5|8544.3|42
1707718200000|2024-02-12 06:10:00|8546.5|8545|8546|8544.5|8546.5|8545|8545.9|8544.4|35
1707718500000|2024-02-12 06:15:00|8545.9|8544.4|8546.1|8544.6|8546.2|8544.9|8545.5|8544.4|14
1707718800000|2024-02-12 06:20:00|8546|8544.5|8545.4|8544.5|8546|8544.7|8545.2|8544.1|36
1707719100000|2024-02-12 06:25:00|8545.3|8544.4|8545.3|8543.8|8545.5|8544.5|8545.1|8543.8|34
1707719400000|2024-02-12 06:30:00|8545.4|8543.9|8545.2|8544.3|8545.9|8544.6|8544.2|8542.8|66
1707719700000|2024-02-12 06:35:00|8545.1|8544.2|8544.9|8543.4|8545.4|8544.4|8544.7|8543.4|35
1707720000000|2024-02-12 06:40:00|8544.8|8543.9|8545.5|8544|8545.5|8544|8544.8|8543.6|16
1707720300000|2024-02-12 06:45:00|8545.4|8543.9|8545|8543.5|8545.5|8544|8544.8|8543.3|49
1707720600000|2024-02-12 06:50:00|8545.1|8543.6|8543.9|8543|8545.2|8543.7|8543.9|8542.7|45
1707720900000|2024-02-12 06:55:00|8544|8543.1|8544|8543.1|8544.5|8543.2|8543.7|8542.5|41
1707721200000|2024-02-12 07:00:00|8544.1|8543.2|8543.5|8542|8544.4|8543.5|8543|8541.5|136
1707721500000|2024-02-12 07:05:00|8543.6|8542.1|8543.5|8542.6|8544.4|8542.9|8542.5|8541.2|112
1707721800000|2024-02-12 07:10:00|8543.6|8542.7|8542.6|8541.7|8543.7|8542.8|8542.3|8541.3|105
1707722100000|2024-02-12 07:15:00|8542.5|8541.6|8543.2|8542.3|8543.2|8542.3|8541.9|8541|102
1707722400000|2024-02-12 07:20:00|8543.1|8542.2|8543.1|8542.2|8544.7|8543.8|8542.8|8541.4|191
1707722700000|2024-02-12 07:25:00|8543|8542.1|8541.5|8540.6|8543.5|8542.5|8541.4|8540.2|175
1707723000000|2024-02-12 07:30:00|8541.6|8540.7|8543.1|8542.2|8543.9|8542.5|8541.5|8540.3|132
1707723300000|2024-02-12 07:35:00|8543.2|8541.7|8543.9|8543|8544|8543.1|8542|8541|167
1707723600000|2024-02-12 07:40:00|8544.1|8543.2|8544.7|8543.8|8545|8544.1|8543.6|8542.3|90
1707723900000|2024-02-12 07:45:00|8544.6|8543.7|8543.6|8542.7|8545|8544.1|8542.4|8541.5|98
1707724200000|2024-02-12 07:50:00|8543.7|8542.8|8539.9|8539|8543.8|8542.8|8539.3|8538.4|135
1707724500000|2024-02-12 07:55:00|8539.8|8538.9|8542.8|8541.9|8542.8|8541.9|8538.3|8537.4|256
1707724800000|2024-02-12 08:00:00|8542.9|8542|8541.4|8539.9|8543.7|8542.7|8541.1|8539.9|280
1707725100000|2024-02-12 08:05:00|8541.3|8539.8|8537.7|8536.8|8541.3|8540.4|8537.5|8536.3|239
1707725400000|2024-02-12 08:10:00|8537.8|8536.9|8538.4|8536.9|8540.1|8539.2|8537.6|8536.7|230
1707725700000|2024-02-12 08:15:00|8538.3|8536.8|8537.2|8535.7|8539.5|8538|8537.1|8535.6|173
1707726000000|2024-02-12 08:20:00|8537.3|8535.8|8536.3|8534.8|8537.3|8536|8536|8534.5|220
1707726300000|2024-02-12 08:25:00|8536.2|8534.7|8534|8532.5|8537.3|8536.2|8533.6|8532.5|246
1707726600000|2024-02-12 08:30:00|8534.1|8532.6|8534|8532.5|8534.7|8533.5|8533.2|8531.9|222
1707726900000|2024-02-12 08:35:00|8534.1|8532.6|8536.2|8534.7|8536.3|8534.9|8533.1|8531.6|146
1707727200000|2024-02-12 08:40:00|8536.1|8534.6|8537.9|8537|8538.3|8537.4|8535.5|8534.3|205
1707727500000|2024-02-12 08:45:00|8538|8537.1|8538.3|8537.4|8539.2|8537.8|8537.5|8536.6|144
1707727800000|2024-02-12 08:50:00|8538.4|8537.5|8537.6|8536.7|8539.7|8538.3|8537.2|8536.3|170
1707728100000|2024-02-12 08:55:00|8537.7|8536.8|8536.9|8536|8538|8537.1|8536.5|8535.2|129
1707728400000|2024-02-12 09:00:00|8537|8536.1|8535.5|8534|8537.5|8536.6|8535.2|8533.7|176
1707728700000|2024-02-12 09:05:00|8535.9|8534.4|8535|8533.5|8537|8535.8|8535|8533.5|137
1707729000000|2024-02-12 09:10:00|8535.1|8533.6|8534.9|8533.4|8535.7|8534.3|8534.6|8533.1|101
1707729300000|2024-02-12 09:15:00|8534.7|8533.2|8532.7|8531.8|8535.4|8534.2|8532.6|8531.7|146
1707729600000|2024-02-12 09:20:00|8532.8|8531.9|8533.6|8532.7|8534.6|8533.1|8531.4|8530.5|145
1707729900000|2024-02-12 09:25:00|8533.4|8532.5|8534.6|8533.1|8534.7|8533.6|8532.7|8531.6|97
1707730200000|2024-02-12 09:30:00|8534.5|8533|8533.4|8532.5|8535|8533.8|8532.9|8532|107
1707730500000|2024-02-12 09:35:00|8533.5|8532.6|8534.2|8532.7|8534.7|8533.7|8533.4|8532.2|145
1707730800000|2024-02-12 09:40:00|8534.1|8532.6|8534.6|8533.7|8535|8533.7|8532.8|8531.9|178
1707731100000|2024-02-12 09:45:00|8534.5|8533.6|8534.6|8533.7|8537.1|8535.9|8533.9|8532.8|154
1707731400000|2024-02-12 09:50:00|8534.7|8533.8|8531.4|8530.5|8534.8|8533.9|8531.3|8530.4|136
1707731700000|2024-02-12 09:55:00|8531.5|8530.6|8533.3|8531.8|8533.5|8532.4|8531.2|8530.3|112
1707732000000|2024-02-12 10:00:00|8533.2|8531.7|8532.3|8531.4|8533.3|8532.4|8531.7|8530.5|129
1707732300000|2024-02-12 10:05:00|8532.4|8531.5|8534.6|8533.7|8534.7|8533.8|8532.2|8531.3|148
1707732600000|2024-02-12 10:10:00|8534.7|8533.8|8534.1|8532.6|8534.9|8533.8|8533.5|8532.3|112
1707732900000|2024-02-12 10:15:00|8533.9|8533|8534.2|8533.3|8534.8|8533.8|8533.6|8532.3|138
1707733200000|2024-02-12 10:20:00|8534.1|8533.2|8537.1|8536.2|8537.6|8536.3|8534.1|8533.2|144
1707733500000|2024-02-12 10:25:00|8537.2|8536.3|8537|8536.1|8537.6|8536.7|8536.2|8535.3|139
1707733800000|2024-02-12 10:30:00|8537.1|8536.2|8537.5|8536.6|8538.8|8537.7|8536.6|8535.7|122
1707734100000|2024-02-12 10:35:00|8537.4|8536.5|8537.7|8536.2|8537.9|8536.5|8536.7|8535.7|121
1707734400000|2024-02-12 10:40:00|8537.8|8536.3|8537.8|8536.3|8538.1|8537.2|8537|8536.1|110
1707734700000|2024-02-12 10:45:00|8537.7|8536.2|8540|8539.1|8541.3|8540.4|8537.3|8536.1|116
1707735000000|2024-02-12 10:50:00|8539.9|8539|8539.3|8538.4|8540.5|8539.6|8539.3|8538.4|112
1707735300000|2024-02-12 10:55:00|8539.4|8538.5|8538.7|8537.2|8539.8|8538.5|8538.4|8536.9|126
1707735600000|2024-02-12 11:00:00|8538.8|8537.3|8535.8|8534.9|8539.1|8537.6|8535.8|8534.7|127
1707735900000|2024-02-12 11:05:00|8535.7|8534.8|8535.5|8534.6|8536.3|8535.4|8534.8|8533.9|109
1707736200000|2024-02-12 11:10:00|8535.6|8534.7|8536.5|8535|8536.6|8535.1|8534.1|8533.2|161
1707736500000|2024-02-12 11:15:00|8536.6|8535.1|8539|8537.5|8539.4|8537.9|8536.5|8535|122
1707736800000|2024-02-12 11:20:00|8539.1|8537.6|8536.7|8535.8|8539.1|8537.7|8536.4|8535.1|131
1707737100000|2024-02-12 11:25:00|8536.6|8535.7|8536.9|8536|8538.2|8537.3|8536.5|8535.6|112
1707737400000|2024-02-12 11:30:00|8537|8536.1|8535.9|8534.4|8537.5|8536.2|8535.2|8534|143
1707737700000|2024-02-12 11:35:00|8535.8|8534.3|8535|8534.1|8535.9|8534.7|8534.4|8533.2|153
1707738000000|2024-02-12 11:40:00|8534.9|8534|8537.6|8536.7|8537.6|8536.7|8534.7|8533.8|127
1707738300000|2024-02-12 11:45:00|8537.7|8536.8|8536.4|8535.5|8538.1|8537.2|8536|8535|147
1707738600000|2024-02-12 11:50:00|8536.5|8535.6|8538|8537.1|8538.2|8537.3|8535.4|8534.5|126
1707738900000|2024-02-12 11:55:00|8537.8|8536.9|8537.5|8536|8538.4|8537.2|8536.5|8535.6|143
1707739200000|2024-02-12 12:00:00|8537.4|8535.9|8536.8|8535.9|8537.6|8536.5|8535.4|8533.9|175
1707739500000|2024-02-12 12:05:00|8536.9|8535.4|8537.2|8535.7|8537.7|8536.8|8536|8535.1|123
1707739800000|2024-02-12 12:10:00|8537.3|8535.8|8538.3|8536.8|8539.6|8538.3|8537.2|8535.7|110
1707740100000|2024-02-12 12:15:00|8538|8537.1|8538|8537.1|8538.9|8538|8537.8|8536.9|89
1707740400000|2024-02-12 12:20:00|8537.9|8537|8538.9|8537.4|8539.3|8538.1|8537.6|8536.2|112
1707740700000|2024-02-12 12:25:00|8539|8537.5|8540|8538.5|8540|8538.5|8537.8|8536.6|119
1707741000000|2024-02-12 12:30:00|8540.1|8538.6|8540.4|8538.9|8540.9|8539.9|8539.4|8538.3|87
1707741300000|2024-02-12 12:35:00|8540.5|8539|8539.7|8538.2|8541.3|8539.8|8539.3|8537.8|119
1707741600000|2024-02-12 12:40:00|8539.8|8538.3|8538.5|8537|8540.6|8539.1|8538.4|8536.9|95
1707741900000|2024-02-12 12:45:00|8538.4|8536.9|8537.8|8536.9|8539.4|8538.1|8537.6|8536.5|126
1707742200000|2024-02-12 12:50:00|8537.7|8536.8|8536|8535.1|8538.9|8537.9|8535.9|8534.8|140
1707742500000|2024-02-12 12:55:00|8536.2|8534.7|8537.8|8536.9|8538.1|8537.2|8535.1|8534.2|197
1707742800000|2024-02-12 13:00:00|8538|8536.5|8537.8|8536.9|8538.3|8537.4|8536.2|8535|152
1707743100000|2024-02-12 13:05:00|8537.9|8537|8539.4|8538.5|8539.9|8539|8536.8|8535.4|186
1707743400000|2024-02-12 13:10:00|8539.3|8538.4|8539.8|8538.3|8540|8538.8|8538.7|8537.6|162
1707743700000|2024-02-12 13:15:00|8539.7|8538.2|8541.5|8540.6|8541.6|8540.6|8539|8537.9|164
1707744000000|2024-02-12 13:20:00|8541.8|8540.9|8542|8540.5|8542.3|8541.4|8540.4|8539.1|202
1707744300000|2024-02-12 13:25:00|8541.8|8540.3|8537.3|8536.4|8541.9|8540.4|8537.3|8536.1|141
1707744600000|2024-02-12 13:30:00|8537.2|8536.3|8537.8|8536.9|8538.3|8537.3|8537|8536.1|124
1707744900000|2024-02-12 13:35:00|8537.6|8536.7|8539.1|8538.2|8539.5|8538.6|8537.1|8535.9|134
1707745200000|2024-02-12 13:40:00|8539.2|8538.3|8536.9|8535.4|8539.6|8538.3|8536.5|8535|187
1707745500000|2024-02-12 13:45:00|8536.8|8535.3|8535.2|8534.3|8537.9|8537|8535.1|8534.2|179
1707745800000|2024-02-12 13:50:00|8535.1|8534.2|8537.4|8535.9|8537.7|8536.8|8534.7|8533.4|189
1707746100000|2024-02-12 13:55:00|8537.3|8535.8|8536.8|8535.9|8538|8537|8536.3|8534.8|207
1707746400000|2024-02-12 14:00:00|8536.7|8535.8|8536.2|8534.7|8537.4|8536.4|8535.9|8534.4|162
1707746700000|2024-02-12 14:05:00|8536.1|8534.6|8536.3|8535.4|8536.9|8535.8|8534.5|8533.3|170
1707747000000|2024-02-12 14:10:00|8536.4|8535.5|8535.7|8534.8|8537|8536|8534.6|8533.7|161
1707747300000|2024-02-12 14:15:00|8535.6|8534.7|8535.2|8533.7|8536.5|8535.4|8534.7|8533.2|129
1707747600000|2024-02-12 14:20:00|8535.1|8533.6|8533.4|8532.5|8535.6|8534.6|8533.3|8532.4|136
1707747900000|2024-02-12 14:25:00|8533.3|8532.4|8534.8|8533.9|8535.1|8534|8533.3|8532.4|122
1707748200000|2024-02-12 14:30:00|8534.9|8534|8537|8536.1|8538.1|8537.2|8534.9|8533.7|243
1707748500000|2024-02-12 14:35:00|8537.1|8536.2|8535|8533.5|8537.7|8536.2|8534.6|8533.4|223
1707748800000|2024-02-12 14:40:00|8535.1|8533.6|8534.6|8533.7|8535.8|8534.9|8533.6|8532.7|129
1707749100000|2024-02-12 14:45:00|8534.5|8533.6|8534.6|8533.7|8535.9|8535|8534|8532.7|157
1707749400000|2024-02-12 14:50:00|8534.7|8533.8|8534|8532.5|8534.8|8533.9|8533.8|8532.3|141
1707749700000|2024-02-12 14:55:00|8533.9|8532.4|8534.7|8533.8|8534.9|8534|8532.7|8531.6|175
1707750000000|2024-02-12 15:00:00|8534.6|8533.7|8532.6|8531.7|8534.7|8533.8|8532.5|8531.4|163
1707750300000|2024-02-12 15:05:00|8532.1|8531.2|8533.7|8532.8|8533.7|8532.8|8531.4|8530.2|124
1707750600000|2024-02-12 15:10:00|8533.6|8532.7|8533|8531.5|8533.8|8532.7|8531.5|8530.6|140
1707750900000|2024-02-12 15:15:00|8532.7|8531.8|8530.2|8529.3|8533.1|8532.2|8529|8528|207
1707751200000|2024-02-12 15:20:00|8530.6|8529.1|8531.2|8530.3|8531.6|8530.4|8529.1|8528.2|145
1707751500000|2024-02-12 15:25:00|8531.3|8530.4|8530.7|8529.8|8532|8530.5|8530.3|8529.4|100
1707751800000|2024-02-12 15:30:00|8530.5|8529.6|8531.8|8530.9|8533.3|8532.2|8530.4|8529|174
1707752100000|2024-02-12 15:35:00|8531.9|8531|8532.1|8530.6|8532.6|8531.5|8531.5|8530.5|99
1707752400000|2024-02-12 15:40:00|8532.2|8530.7|8531.9|8530.4|8532.4|8531.4|8531.5|8530|85
1707752700000|2024-02-12 15:45:00|8531.6|8530.7|8534|8533.1|8534.7|8533.4|8530.9|8529.8|171
1707753000000|2024-02-12 15:50:00|8534.1|8533.2|8534.1|8533.2|8535.3|8534|8533.5|8532.6|165
1707753300000|2024-02-12 15:55:00|8534|8533.1|8535.8|8534.9|8536.4|8535.3|8533.9|8533|192
1707753600000|2024-02-12 16:00:00|8536.1|8534.6|8533.5|8532.6|8536.4|8535.5|8533.4|8532.4|220
1707753900000|2024-02-12 16:05:00|8533.6|8532.7|8532.2|8531.3|8533.6|8532.7|8531.7|8530.6|142
1707754200000|2024-02-12 16:10:00|8532.1|8531.2|8534.9|8534|8535.4|8534.1|8531.9|8530.7|124
1707754500000|2024-02-12 16:15:00|8535|8534.1|8534|8533.1|8535.9|8534.8|8533.9|8532.8|141
1707754800000|2024-02-12 16:20:00|8533.9|8533|8533.1|8532.2|8534|8533.1|8532.6|8531.5|105
1707755100000|2024-02-12 16:25:00|8533.2|8532.3|8534.5|8533|8534.5|8533.5|8532.8|8531.9|140
1707755400000|2024-02-12 16:30:00|8534.4|8532.9|8533.1|8532.2|8534.8|8533.9|8532.9|8532|112
1707755700000|2024-02-12 16:35:00|8533.2|8532.3|8532.1|8531.2|8534.7|8533.8|8531.9|8531|154
1707756000000|2024-02-12 16:40:00|8532|8531.1|8531.4|8530.5|8532.6|8531.7|8530.3|8529.4|144
1707756300000|2024-02-12 16:45:00|8531.6|8530.7|8530|8529.1|8531.7|8530.7|8529.2|8528|141
1707756600000|2024-02-12 16:50:00|8530.1|8529.2|8532|8531.1|8532.1|8531.2|8530.1|8529.2|113
1707756900000|2024-02-12 16:55:00|8531.9|8531|8531.2|8530.3|8532.2|8531.3|8531.1|8530.2|103
1707757200000|2024-02-12 17:00:00|8531.3|8530.4|8530.8|8529.9|8531.7|8530.5|8530.3|8529.4|107
1707757500000|2024-02-12 17:05:00|8530.9|8530|8532|8531.1|8532.5|8531.6|8530.8|8529.9|126
1707757800000|2024-02-12 17:10:00|8531.9|8531|8532.9|8531.4|8533.2|8532|8531.7|8530.5|118
1707758100000|2024-02-12 17:15:00|8533|8531.5|8533.7|8532.8|8534.5|8533.3|8532.8|8531.4|122
1707758400000|2024-02-12 17:20:00|8533.8|8532.9|8531|8530.1|8534|8532.9|8530.8|8529.9|103
1707758700000|2024-02-12 17:25:00|8531.1|8530.2|8531.2|8530.3|8532.1|8531|8530.7|8529.6|95
1707759000000|2024-02-12 17:30:00|8531|8530.1|8530.8|8529.3|8531.1|8530.2|8528.9|8528|143
1707759300000|2024-02-12 17:35:00|8530.9|8529.4|8530.2|8529.3|8531.2|8530.1|8529.9|8528.8|101
1707759600000|2024-02-12 17:40:00|8530.1|8529.2|8531|8530.1|8531.5|8530.6|8529.9|8529|78
1707759900000|2024-02-12 17:45:00|8530.9|8530|8530.3|8529.4|8531.5|8530.6|8530.2|8529.3|66
1707760200000|2024-02-12 17:50:00|8530.2|8529.3|8530.6|8529.7|8530.9|8530|8530.1|8529.2|59
1707760500000|2024-02-12 17:55:00|8530.7|8529.8|8531.1|8530.2|8531.3|8530.3|8529.9|8528.8|79
1707760800000|2024-02-12 18:00:00|8531.2|8530.3|8533.3|8531.8|8533.5|8532.4|8531.2|8530.3|114
1707761100000|2024-02-12 18:05:00|8533.4|8531.9|8533.7|8532.8|8534.8|8533.9|8533.1|8531.9|81
1707761400000|2024-02-12 18:10:00|8533.8|8532.9|8534.5|8533|8535|8533.5|8533.6|8532.5|95
1707761700000|2024-02-12 18:15:00|8534.6|8533.1|8534.9|8533.4|8535.2|8534.1|8534.2|8532.9|93
1707762000000|2024-02-12 18:20:00|8535|8533.5|8534.4|8533.5|8535.4|8534.2|8534.3|8533.2|96
1707762300000|2024-02-12 18:25:00|8534.5|8533.6|8535.1|8534.2|8535.6|8534.3|8534.2|8533.3|81
1707762600000|2024-02-12 18:30:00|8535.2|8534.3|8535.2|8533.7|8535.8|8534.7|8535|8533.5|65
1707762900000|2024-02-12 18:35:00|8535.1|8533.6|8534.4|8533.5|8535.4|8534.1|8534.4|8533.2|100
1707763200000|2024-02-12 18:40:00|8534.3|8533.4|8534.1|8533.2|8534.8|8533.9|8533|8531.8|90
1707763500000|2024-02-12 18:45:00|8534|8533.1|8533.2|8532.3|8534.4|8533.2|8533|8532.1|67
1707763800000|2024-02-12 18:50:00|8533.1|8532.2|8533|8532.1|8533.4|8532.4|8532.2|8531|125
1707764100000|2024-02-12 18:55:00|8532.9|8532|8533.9|8533|8534.2|8533.1|8532.9|8532|69
1707764400000|2024-02-12 19:00:00|8534.1|8533.2|8532.3|8531.4|8534.6|8533.3|8532.3|8531.4|91
1707764700000|2024-02-12 19:05:00|8532.4|8531.5|8532.7|8531.8|8532.9|8531.9|8532.2|8531.3|62
1707765000000|2024-02-12 19:10:00|8532.6|8531.7|8532.7|8531.8|8533.1|8532.1|8532.5|8531.3|66
1707765300000|2024-02-12 19:15:00|8532.8|8531.9|8533.4|8532.5|8533.5|8532.5|8532.7|8531.5|104
1707765600000|2024-02-12 19:20:00|8533.3|8532.4|8533|8532.1|8533.4|8532.5|8532.7|8531.7|100
1707765900000|2024-02-12 19:25:00|8533.1|8532.2|8532.9|8532|8533.4|8532.4|8532.5|8531.2|64
1707766200000|2024-02-12 19:30:00|8532.8|8531.9|8532.6|8531.1|8533.2|8532.3|8532.1|8530.9|76
1707766500000|2024-02-12 19:35:00|8532.7|8531.2|8532.5|8531|8533|8531.7|8532.3|8530.9|80
1707766800000|2024-02-12 19:40:00|8532.6|8531.1|8532.3|8531.4|8533.1|8531.8|8532.2|8530.9|72
1707767100000|2024-02-12 19:45:00|8532.4|8531.5|8532.6|8531.7|8533.2|8532.2|8532|8530.7|100
1707767400000|2024-02-12 19:50:00|8532.7|8531.8|8531.2|8530.3|8533.1|8532|8531.1|8530.2|94
1707767700000|2024-02-12 19:55:00|8531.1|8530.2|8531.2|8530.3|8531.4|8530.4|8530.2|8529.3|97
1707768000000|2024-02-12 20:00:00|8531.1|8530.2|8531.5|8530.6|8532.1|8531|8531|8529.5|118
1707768300000|2024-02-12 20:05:00|8531.6|8530.7|8531.8|8530.9|8532.3|8531.4|8531.4|8530.3|75
1707768600000|2024-02-12 20:10:00|8531.9|8531|8532.6|8531.7|8532.6|8531.7|8531.5|8530.4|94
1707768900000|2024-02-12 20:15:00|8532.5|8531.6|8532.4|8531.5|8533.1|8532.2|8532.3|8531.4|44
1707769200000|2024-02-12 20:20:00|8532.2|8531.3|8531.9|8531|8532.7|8531.8|8531.8|8530.9|50
1707769500000|2024-02-12 20:25:00|8532|8531.1|8532.6|8531.7|8532.6|8531.7|8531.9|8531|61
1707769800000|2024-02-12 20:30:00|8532.5|8531.6|8532|8531.1|8532.7|8531.8|8532|8531.1|40
1707770100000|2024-02-12 20:35:00|8532.1|8531.2|8532.1|8531.2|8532.4|8531.5|8531.6|8530.7|74
1707770400000|2024-02-12 20:40:00|8532.2|8531.3|8531.6|8530.7|8532.2|8531.3|8531.2|8530.2|43
1707770700000|2024-02-12 20:45:00|8531.5|8530.6|8532.4|8531.5|8532.6|8531.7|8531.5|8530.6|78
1707771000000|2024-02-12 20:50:00|8532.3|8531.4|8532.1|8531.2|8532.3|8531.4|8531.7|8530.8|47
1707771300000|2024-02-12 20:55:00|8532|8531.1|8532.1|8530.6|8532.8|8531.7|8531.6|8530.6|77
1707771600000|2024-02-12 21:00:00|8532.2|8530.7|8531.9|8531|8532.4|8531.5|8531.8|8530.6|53
1707771900000|2024-02-12 21:05:00|8531.8|8530.9|8531.4|8529.9|8531.8|8530.9|8531.1|8529.9|32
1707772200000|2024-02-12 21:10:00|8531.3|8529.8|8531|8529.5|8531.4|8529.9|8530.3|8529|45
1707772500000|2024-02-12 21:15:00|8530.9|8529.4|8530.7|8529.2|8530.9|8529.7|8530|8528.8|26
1707772800000|2024-02-12 21:20:00|8530.4|8529.5|8530.1|8528.6|8530.7|8529.5|8529.8|8528.5|24
1707773100000|2024-02-12 21:25:00|8529.8|8528.9|8530.1|8528.6|8530.2|8529.1|8529.7|8528.6|22
1707773400000|2024-02-12 21:30:00|8530.2|8528.7|8530.3|8528.8|8530.4|8529|8529.4|8528.3|19
1707773700000|2024-02-12 21:35:00|8530.4|8528.9|8530.6|8529.1|8530.8|8529.3|8530.2|8528.7|40
1707774000000|2024-02-12 21:40:00|8530.5|8529|8531.5|8530|8531.5|8530|8530.5|8529|24
1707774300000|2024-02-12 21:45:00|8531.4|8529.9|8531.5|8530|8531.9|8530.4|8531|8529.9|40
1707774600000|2024-02-12 21:50:00|8531.6|8530.1|8531.1|8529.6|8532.8|8531.3|8530.9|8529.4|96
1707774900000|2024-02-12 21:55:00|8531.7|8528.6|8532.2|8527|8532.9|8529|8531.1|8527|235
1707775200000|2024-02-12 22:00:00|8534.8|8525.3|8536.7|8524.8|8537|8525.3|8534.8|8523.9|19
1707775500000|2024-02-12 22:05:00|8536.6|8524.7|8537.4|8525.5|8537.9|8526|8536.4|8524.5|47
1707775800000|2024-02-12 22:10:00|8537.6|8525.7|8537.5|8525.6|8537.8|8525.9|8536.7|8524.8|44
1707776100000|2024-02-12 22:15:00|8537.4|8525.5|8538|8526.1|8538.1|8526.2|8537.1|8525.2|53
1707776400000|2024-02-12 22:20:00|8537.9|8526|8537.5|8525.6|8538|8526.1|8537.1|8525.2|72
1707776700000|2024-02-12 22:25:00|8537.6|8525.7|8536.7|8524.8|8538.2|8526.3|8536.7|8524.8|38
1707777000000|2024-02-12 22:30:00|8536.8|8524.9|8535.9|8524|8536.9|8525|8535.9|8524|168
1707777300000|2024-02-12 22:35:00|8535.6|8523.7|8536.4|8524.5|8537.9|8526|8535.5|8523.6|215
1707777600000|2024-02-12 22:40:00|8536.5|8524.6|8535.5|8525.5|8536.6|8525.5|8535.2|8524.6|111
1707777900000|2024-02-12 22:45:00|8535.4|8525.4|8536|8524.1|8536|8526.1|8535.3|8524|54
1707778200000|2024-02-12 22:50:00|8535.8|8523.9|8536.1|8525.6|8536.5|8526.1|8535.7|8523.8|92
1707778500000|2024-02-12 22:55:00|8536|8525.5|8534.3|8527.7|8536.2|8527.8|8534.2|8525.5|58
1707778800000|2024-02-12 23:00:00|8534.8|8527|8531.5|8529.1|8534.9|8529.4|8531.3|8526.2|152
1707779100000|2024-02-12 23:05:00|8531|8529.5|8531.1|8529.6|8531.1|8529.8|8530.7|8529.3|29
1707779400000|2024-02-12 23:10:00|8531|8529.5|8531.3|8529.8|8531.5|8530|8531|8529.5|34
1707779700000|2024-02-12 23:15:00|8531.4|8529.9|8531.6|8530.1|8531.8|8530.3|8531.4|8529.9|11
1707780000000|2024-02-12 23:20:00|8531.7|8530.2|8531.1|8529.6|8531.7|8530.2|8531.1|8529.6|28
1707780300000|2024-02-12 23:25:00|8531.2|8529.7|8531.2|8529.7|8531.3|8529.8|8531.1|8529.6|15
1707780600000|2024-02-12 23:30:00|8531.3|8529.8|8532|8530.5|8532|8530.5|8531.2|8529.7|31
1707780900000|2024-02-12 23:35:00|8531.9|8530.4|8531.1|8529.6|8531.9|8530.4|8530.6|8529.1|36
1707781200000|2024-02-12 23:40:00|8531.3|8529.8|8531.7|8530.2|8532|8530.5|8531.3|8529.8|45
1707781500000|2024-02-12 23:45:00|8531.8|8530.3|8532|8530.5|8532.2|8530.7|8531.7|8530.2|29
1707781800000|2024-02-12 23:50:00|8531.9|8530.4|8532.4|8530.9|8532.4|8530.9|8531.9|8530.4|25
1707782100000|2024-02-12 23:55:00|8532.1|8530.6|8531.8|8530.3|8532.1|8530.6|8531.8|8530.3|18
1707782400000|2024-02-13 00:00:00|8531.7|8530.2|8532.2|8530.7|8532.4|8531.2|8531.5|8530|54
1707782700000|2024-02-13 00:05:00|8532.3|8530.8|8532.7|8531.2|8532.7|8531.2|8532.2|8530.7|40
1707783000000|2024-02-13 00:10:00|8532.6|8531.1|8533.3|8531.8|8533.3|8531.8|8532.5|8531|35
1707783300000|2024-02-13 00:15:00|8533.2|8531.7|8532.7|8531.2|8533.3|8531.8|8532.3|8530.8|40
1707783600000|2024-02-13 00:20:00|8532.8|8531.3|8532.7|8531.2|8533.1|8531.6|8532.6|8531.1|36
1707783900000|2024-02-13 00:25:00|8532.6|8531.1|8532.9|8531.4|8532.9|8531.6|8532.2|8530.7|26
1707784200000|2024-02-13 00:30:00|8533|8531.5|8533.1|8531.6|8533.1|8531.6|8532.8|8531.3|36
1707784500000|2024-02-13 00:35:00|8533|8531.5|8532.7|8531.2|8533|8531.5|8532.7|8531.2|27
1707784800000|2024-02-13 00:40:00|8532.6|8531.1|8532.7|8531.2|8532.8|8531.3|8532.5|8531|14
1707785100000|2024-02-13 00:45:00|8532.6|8531.1|8533.2|8531.7|8533.3|8531.8|8532.6|8531.1|32
1707785400000|2024-02-13 00:50:00|8533.3|8531.8|8533.3|8531.8|8533.6|8532.2|8533|8531.6|49
1707785700000|2024-02-13 00:55:00|8533.2|8531.7|8533.7|8532.2|8533.9|8532.6|8533.2|8531.7|42
1707786000000|2024-02-13 01:00:00|8533.8|8532.3|8533.6|8532.1|8534.3|8532.8|8533.5|8532|65
1707786300000|2024-02-13 01:05:00|8533.5|8532|8532.7|8531.2|8533.5|8532|8532.4|8531.2|35
1707786600000|2024-02-13 01:10:00|8532.6|8531.1|8531.7|8530.2|8532.7|8531.5|8531.6|8530.1|36
1707786900000|2024-02-13 01:15:00|8531.8|8530.3|8530.9|8529.4|8531.8|8530.5|8530.7|8529.2|39
1707787200000|2024-02-13 01:20:00|8530.8|8529.3|8530.8|8529.3|8531|8529.5|8530.7|8529.2|33
1707787500000|2024-02-13 01:25:00|8530.7|8529.2|8531.1|8529.6|8531.5|8530|8530.6|8529.1|33
1707787800000|2024-02-13 01:30:00|8531.2|8529.7|8531.5|8530|8532|8530.5|8531.1|8529.6|35
1707788100000|2024-02-13 01:35:00|8531.6|8530.1|8531.5|8530|8531.7|8530.2|8531.2|8529.7|36
1707788400000|2024-02-13 01:40:00|8531.4|8529.9|8531.5|8530|8531.5|8530|8531.2|8529.7|22
1707788700000|2024-02-13 01:45:00|8531.4|8529.9|8531.7|8530.8|8531.9|8530.8|8531.1|8529.6|41
1707789000000|2024-02-13 01:50:00|8531.8|8530.9|8532.5|8531|8532.5|8531|8531.8|8530.3|38
1707789300000|2024-02-13 01:55:00|8532.4|8530.9|8532.3|8530.8|8532.5|8531|8532.2|8530.7|35
1707789600000|2024-02-13 02:00:00|8532.2|8530.7|8532.4|8530.9|8532.7|8531.2|8532.2|8530.7|52
1707789900000|2024-02-13 02:05:00|8532.5|8531|8533.1|8531.6|8533.1|8531.6|8532.1|8530.9|26
1707790200000|2024-02-13 02:10:00|8533.2|8531.7|8532.9|8531.4|8533.4|8531.9|8532.7|8531.2|23
1707790500000|2024-02-13 02:15:00|8532.8|8531.3|8533.1|8531.6|8533.5|8532|8532.4|8530.9|56
1707790800000|2024-02-13 02:20:00|8533.2|8531.7|8533.4|8531.9|8533.7|8532.2|8532.9|8531.4|60
1707791100000|2024-02-13 02:25:00|8533.5|8532|8534.1|8532.6|8534.1|8532.7|8533.1|8531.6|36
1707791400000|2024-02-13 02:30:00|8534|8532.5|8534.1|8532.6|8534.2|8533|8533.5|8532.5|45
1707791700000|2024-02-13 02:35:00|8534.2|8532.7|8534.8|8533.3|8535|8533.6|8533.9|8532.7|27
1707792000000|2024-02-13 02:40:00|8534.7|8533.2|8535.4|8533.9|8535.6|8534.3|8534.6|8533.1|69
1707792300000|2024-02-13 02:45:00|8535.5|8534|8535.1|8534.2|8535.9|8534.4|8535.1|8533.7|85
1707792600000|2024-02-13 02:50:00|8535.2|8534.3|8534.8|8533.3|8535.6|8534.3|8534.8|8533.3|31
1707792900000|2024-02-13 02:55:00|8534.7|8533.2|8534.2|8532.7|8534.7|8533.5|8533.5|8532.5|37
1707793200000|2024-02-13 03:00:00|8533.9|8533|8533.3|8532.4|8533.9|8533|8532.8|8531.9|41
1707793500000|2024-02-13 03:05:00|8533.2|8532.3|8533.5|8532.6|8533.9|8532.8|8533.1|8532.2|38
1707793800000|2024-02-13 03:10:00|8533.6|8532.7|8533.2|8531.7|8534|8532.7|8533|8531.7|30
1707794100000|2024-02-13 03:15:00|8533.1|8532.2|8533.2|8531.7|8533.4|8532.2|8532.9|8531.4|26
1707794400000|2024-02-13 03:20:00|8533.3|8531.8|8533|8531.5|8533.4|8532.3|8532.7|8531.4|39
1707794700000|2024-02-13 03:25:00|8532.9|8531.4|8532.5|8531|8533|8531.6|8532.3|8530.8|31
1707795000000|2024-02-13 03:30:00|8532.6|8531.1|8532.2|8531.3|8532.6|8531.5|8532.1|8530.9|27
1707795300000|2024-02-13 03:35:00|8532.1|8531.2|8532|8531.1|8532.6|8531.5|8532|8530.9|22
1707795600000|2024-02-13 03:40:00|8532.1|8531.2|8532.6|8531.1|8532.6|8531.4|8532|8530.7|34
1707795900000|2024-02-13 03:45:00|8532.7|8531.2|8533.6|8532.1|8533.6|8532.1|8532.7|8531.2|8
1707796200000|2024-02-13 03:50:00|8533.5|8532|8534.5|8533.6|8534.5|8533.6|8533.3|8532|23
1707796500000|2024-02-13 03:55:00|8534.4|8533.5|8534.4|8532.9|8534.5|8533.5|8534|8532.5|57
1707796800000|2024-02-13 04:00:00|8534.5|8533|8535|8533.5|8535.3|8534|8534.4|8532.9|46
1707797100000|2024-02-13 04:05:00|8534.9|8533.4|8534.2|8533.3|8535.1|8533.8|8534.1|8532.8|29
1707797400000|2024-02-13 04:10:00|8534.3|8533.4|8533.5|8532|8534.4|8533.4|8533.4|8531.9|38
1707797700000|2024-02-13 04:15:00|8533.4|8531.9|8533.9|8532.4|8534.1|8532.6|8533.3|8531.8|37
1707798000000|2024-02-13 04:20:00|8534|8532.5|8533.8|8532.9|8534.2|8533.2|8533.7|8532.5|21
1707798300000|2024-02-13 04:25:00|8533.9|8533|8533.9|8533|8534.4|8533.2|8533.8|8532.5|26
1707798600000|2024-02-13 04:30:00|8533.8|8532.9|8534.5|8533|8534.5|8533.4|8533.8|8532.8|26
1707798900000|2024-02-13 04:35:00|8534.3|8533.4|8534.2|8533.3|8534.6|8533.4|8534|8532.8|44
1707799200000|2024-02-13 04:40:00|8534.1|8533.2|8534.3|8533.4|8534.8|8533.6|8534.1|8533|15
1707799500000|2024-02-13 04:45:00|8534.6|8533.1|8534.2|8533.3|8534.6|8533.4|8534.1|8533.1|9
1707799800000|2024-02-13 04:50:00|8534.1|8533.2|8534.1|8533.2|8534.7|8533.6|8534.1|8532.9|21
1707800100000|2024-02-13 04:55:00|8534.4|8532.9|8535|8534.1|8535.4|8534.4|8534.3|8532.8|34
1707800400000|2024-02-13 05:00:00|8535.1|8534.2|8534.5|8533.6|8535.4|8534.2|8534.5|8533.3|31
1707800700000|2024-02-13 05:05:00|8534.6|8533.7|8534.8|8533.3|8535.1|8533.8|8534.5|8533|54
1707801000000|2024-02-13 05:10:00|8534.9|8533.4|8534|8533.1|8534.9|8533.4|8534|8532.7|32
1707801300000|2024-02-13 05:15:00|8534.3|8532.8|8534.6|8533.1|8534.7|8533.4|8534.1|8532.7|15
1707801600000|2024-02-13 05:20:00|8534.5|8533|8534.2|8533.3|8534.7|8533.5|8534.2|8532.9|22
1707801900000|2024-02-13 05:25:00|8534.3|8533.4|8534.2|8532.7|8534.6|8533.4|8533.7|8532.5|27
1707802200000|2024-02-13 05:30:00|8534.1|8532.6|8533.7|8532.8|8534.3|8533|8533.7|8532.6|32
1707802500000|2024-02-13 05:35:00|8533.8|8532.9|8533.9|8533|8534.1|8533.2|8533.6|8532.5|44
1707802800000|2024-02-13 05:40:00|8534|8533.1|8534.3|8532.8|8534.3|8533.1|8533.8|8532.5|24
1707803100000|2024-02-13 05:45:00|8534|8533.1|8535.3|8533.8|8535.5|8534|8534|8533|32
1707803400000|2024-02-13 05:50:00|8535.4|8533.9|8535.1|8533.6|8535.4|8533.9|8535.1|8533.6|18
1707803700000|2024-02-13 05:55:00|8535.2|8533.7|8535.3|8534.4|8535.6|8534.4|8535.1|8533.6|33
1707804000000|2024-02-13 06:00:00|8535.4|8534.5|8534.5|8533|8535.4|8534.5|8534.2|8532.8|47
1707804300000|2024-02-13 06:05:00|8534.6|8533.1|8534.4|8532.9|8534.7|8533.2|8533.8|8532.7|59
1707804600000|2024-02-13 06:10:00|8534.5|8533|8534.3|8532.8|8534.8|8533.3|8533.9|8532.5|39
1707804900000|2024-02-13 06:15:00|8534.4|8532.9|8534.2|8532.7|8534.4|8532.9|8533.8|8532.3|48
1707805200000|2024-02-13 06:20:00|8534.1|8532.6|8534.2|8532.7|8534.5|8533|8534|8532.5|27
1707805500000|2024-02-13 06:25:00|8533.9|8533|8533.5|8532.6|8534.5|8533.3|8533.5|8532.6|28
1707805800000|2024-02-13 06:30:00|8533.6|8532.7|8534.8|8533.9|8535.2|8533.9|8533.6|8532.7|23
1707806100000|2024-02-13 06:35:00|8534.7|8533.8|8534.5|8533.6|8535.3|8534|8534.4|8533.2|44
1707806400000|2024-02-13 06:40:00|8534.6|8533.7|8534.4|8533.5|8534.6|8533.7|8534|8533.1|42
1707806700000|2024-02-13 06:45:00|8534.3|8533.4|8535.2|8533.7|8535.5|8534.2|8534.3|8533.4|80
1707807000000|2024-02-13 06:50:00|8535.1|8533.6|8534.4|8533.5|8535.5|8534.1|8534.3|8533|56
1707807300000|2024-02-13 06:55:00|8534.6|8533.7|8536.9|8532.2|8537|8534.5|8533.5|8532.2|88
1707807600000|2024-02-13 07:00:00|8536.2|8532.3|8525|8523.5|8536.6|8532.3|8521.9|8520.4|553
1707807900000|2024-02-13 07:05:00|8525.1|8523.6|8525.4|8524.5|8526.8|8525.4|8523.5|8522|223
1707808200000|2024-02-13 07:10:00|8525.5|8524.6|8523.4|8521.9|8525.9|8525|8523|8521.5|157
1707808500000|2024-02-13 07:15:00|8523.5|8522|8520.3|8518.8|8523.5|8522.2|8519.6|8518.5|197
1707808800000|2024-02-13 07:20:00|8520.1|8519.2|8521.8|8520.9|8523.6|8522.1|8519.3|8517.8|250
1707809100000|2024-02-13 07:25:00|8521.9|8521|8520.5|8519.6|8522.7|8521.8|8520.1|8518.7|143
1707809400000|2024-02-13 07:30:00|8521.1|8519.2|8516.8|8515.9|8523|8521.6|8516.8|8515.5|327
1707809700000|2024-02-13 07:35:00|8516.7|8515.8|8512.2|8511.3|8517.3|8516.4|8511.3|8510.2|302
1707810000000|2024-02-13 07:40:00|8512.1|8511.2|8515.6|8514.1|8516.2|8514.7|8511.5|8510.6|183
1707810300000|2024-02-13 07:45:00|8515.7|8514.2|8514.6|8513.7|8517.5|8516.2|8513.1|8512.2|196
1707810600000|2024-02-13 07:50:00|8514.7|8513.8|8516.1|8515.2|8516.6|8515.4|8514.5|8513.6|141
1707810900000|2024-02-13 07:55:00|8516|8515.1|8514|8513.1|8516|8515.1|8513.5|8512.3|169
1707811200000|2024-02-13 08:00:00|8513.9|8513|8515.6|8514.1|8515.9|8514.4|8513.3|8511.8|189
1707811500000|2024-02-13 08:05:00|8515.7|8514.2|8514.7|8513.2|8517.1|8515.7|8514.2|8512.7|211
1707811800000|2024-02-13 08:10:00|8514.6|8513.1|8515.9|8514.4|8515.9|8514.4|8513.5|8512|210
1707812100000|2024-02-13 08:15:00|8515.7|8514.2|8516.3|8514.8|8516.5|8515|8514.8|8513.5|151
1707812400000|2024-02-13 08:20:00|8516.2|8514.7|8514.5|8513.6|8517.2|8515.7|8514.2|8513.3|183
1707812700000|2024-02-13 08:25:00|8514.3|8513.4|8514.5|8513.6|8514.9|8514|8512.3|8511.4|189
1707813000000|2024-02-13 08:30:00|8514.6|8513.7|8514.6|8513.7|8516.5|8515.2|8514|8513.1|189
1707813300000|2024-02-13 08:35:00|8514.7|8513.8|8513.8|8512.9|8515.2|8514.1|8513.7|8512.6|156
1707813600000|2024-02-13 08:40:00|8513.9|8513|8517.2|8515.7|8517.5|8516|8513.8|8512.4|169
1707813900000|2024-02-13 08:45:00|8517.1|8515.6|8519.8|8518.3|8519.9|8518.4|8516.4|8515|185
1707814200000|2024-02-13 08:50:00|8519.7|8518.2|8518.1|8517.2|8519.8|8518.5|8517|8515.9|151
1707814500000|2024-02-13 08:55:00|8518.2|8517.3|8517.8|8516.3|8520.3|8518.8|8517.4|8516.3|135
1707814800000|2024-02-13 09:00:00|8517.7|8516.2|8514.9|8514|8518|8516.7|8514.8|8513.9|120
1707815100000|2024-02-13 09:05:00|8514.8|8513.9|8515.4|8514.5|8517|8515.9|8514.7|8513.8|102
1707815400000|2024-02-13 09:10:00|8515.5|8514.6|8514|8513.1|8515.7|8514.6|8513.1|8511.8|229
1707815700000|2024-02-13 09:15:00|8513.9|8513|8513.4|8511.9|8514.1|8513|8512.7|8511.2|158
1707816000000|2024-02-13 09:20:00|8513.5|8512|8512.1|8511.2|8513.9|8512.7|8512|8511.1|169
1707816300000|2024-02-13 09:25:00|8512.2|8511.3|8510.4|8508.9|8512.3|8511.4|8509|8508|167
1707816600000|2024-02-13 09:30:00|8510.3|8508.8|8509.1|8507.6|8510.6|8509.2|8508.6|8507.4|128
1707816900000|2024-02-13 09:35:00|8509|8507.5|8508.4|8506.9|8509.9|8508.8|8507.2|8505.7|146
1707817200000|2024-02-13 09:40:00|8508.5|8507|8507.5|8506.6|8508.6|8507.5|8507.3|8506.2|120
1707817500000|2024-02-13 09:45:00|8507.7|8506.2|8508.6|8507.7|8508.8|8507.7|8507.2|8505.8|127
1707817800000|2024-02-13 09:50:00|8508.5|8507.6|8509.1|8508.2|8510.4|8509.3|8508.1|8507.2|138
1707818100000|2024-02-13 09:55:00|8509|8508.1|8508.6|8507.1|8509.8|8508.6|8508.2|8507|149
1707818400000|2024-02-13 10:00:00|8508.5|8507|8509.6|8508.1|8510.4|8508.9|8508|8506.5|190
1707818700000|2024-02-13 10:05:00|8509.5|8508|8508|8507.1|8510.4|8509.2|8507.7|8506.4|206
1707819000000|2024-02-13 10:10:00|8508.1|8507.2|8509.1|8508.2|8509.5|8508.3|8507.8|8506.8|128
1707819300000|2024-02-13 10:15:00|8509.2|8508.3|8506.7|8505.8|8509.9|8508.9|8506.3|8505.4|131
1707819600000|2024-02-13 10:20:00|8506.8|8505.9|8507.1|8506.2|8507.3|8506.4|8505.1|8504|133
1707819900000|2024-02-13 10:25:00|8507.2|8506.3|8509.1|8507.6|8509.5|8508.3|8507.2|8506.3|170
1707820200000|2024-02-13 10:30:00|8509|8507.5|8506|8505.1|8509.1|8507.6|8505.8|8504.9|122
1707820500000|2024-02-13 10:35:00|8505.8|8504.9|8505|8504.1|8506.1|8505.2|8504.8|8503.9|173
1707820800000|2024-02-13 10:40:00|8504.9|8504|8504.9|8504|8506.8|8505.8|8503.8|8502.9|139
1707821100000|2024-02-13 10:45:00|8505|8504.1|8506.1|8505.2|8507.5|8506.6|8505|8504.1|116
1707821400000|2024-02-13 10:50:00|8506.2|8505.3|8505.7|8504.8|8507.1|8506.2|8505.3|8503.9|103
1707821700000|2024-02-13 10:55:00|8505.6|8504.7|8503.9|8503|8505.8|8504.9|8503.3|8502.3|115
1707822000000|2024-02-13 11:00:00|8504|8503.1|8504.8|8503.9|8505.9|8504.6|8503.6|8502.3|121
1707822300000|2024-02-13 11:05:00|8504.7|8503.8|8504|8503.1|8505.9|8505|8503.9|8502.8|126
1707822600000|2024-02-13 11:10:00|8503.8|8502.9|8505.3|8504.4|8505.4|8504.5|8502.7|8501.8|115
1707822900000|2024-02-13 11:15:00|8505.4|8504.5|8504|8503.1|8506.2|8504.8|8503.9|8503|157
1707823200000|2024-02-13 11:20:00|8504.1|8503.2|8506.4|8504.9|8507|8505.7|8504.1|8503.2|171
1707823500000|2024-02-13 11:25:00|8506.3|8504.8|8507.3|8506.4|8507.6|8506.7|8505.7|8504.4|108
1707823800000|2024-02-13 11:30:00|8507.2|8506.3|8505.8|8504.9|8507.4|8506.5|8505.8|8504.9|111
1707824100000|2024-02-13 11:35:00|8505.7|8504.8|8508.4|8507.5|8508.5|8507.6|8505.5|8504.4|123
1707824400000|2024-02-13 11:40:00|8508.5|8507.6|8508.7|8507.8|8509.2|8508.3|8507.9|8507|112
1707824700000|2024-02-13 11:45:00|8508.8|8507.9|8509.3|8508.4|8509.6|8508.5|8507.4|8506.2|104
1707825000000|2024-02-13 11:50:00|8509.1|8508.2|8508.8|8507.9|8509.9|8509|8508.8|8507.6|107
1707825300000|2024-02-13 11:55:00|8508.9|8508|8508.3|8507.4|8510|8508.9|8508.3|8507.4|120
1707825600000|2024-02-13 12:00:00|8508.4|8507.5|8508|8507.1|8508.7|8507.8|8507.5|8506.6|113
1707825900000|2024-02-13 12:05:00|8507.9|8507|8511.2|8510.3|8511.3|8510.4|8507.7|8506.8|132
1707826200000|2024-02-13 12:10:00|8511.3|8510.4|8509.9|8509|8512.4|8511.3|8509.3|8508.4|129
1707826500000|2024-02-13 12:15:00|8510|8509.1|8508.6|8507.7|8511|8510.1|8508.3|8507.3|140
1707826800000|2024-02-13 12:20:00|8508.5|8507.6|8507.7|8506.8|8509.8|8508.3|8507.6|8506.7|162
1707827100000|2024-02-13 12:25:00|8507.8|8506.9|8509.2|8507.7|8510.4|8509.2|8507.8|8506.9|176
1707827400000|2024-02-13 12:30:00|8509.1|8507.6|8511.2|8509.7|8511.4|8510.1|8508.6|8507.5|137
1707827700000|2024-02-13 12:35:00|8510.9|8510|8512.8|8511.9|8513|8512|8510.8|8509.9|110
1707828000000|2024-02-13 12:40:00|8512.7|8511.8|8510.1|8508.6|8514|8512.7|8510|8508.5|122
1707828300000|2024-02-13 12:45:00|8510.2|8508.7|8509.6|8508.7|8510.7|8509.4|8509.4|8508.1|147
1707828600000|2024-02-13 12:50:00|8509.7|8508.8|8508.2|8506.7|8510|8509.1|8508.1|8506.6|118
1707828900000|2024-02-13 12:55:00|8508.1|8506.6|8509.6|8508.1|8510.1|8508.6|8508|8506.6|174
1707829200000|2024-02-13 13:00:00|8509.5|8508|8509.4|8508.5|8510|8508.7|8508.2|8507|158
1707829500000|2024-02-13 13:05:00|8509.5|8508.6|8510.1|8509.2|8511.4|8510.2|8509.4|8508.4|155
1707829800000|2024-02-13 13:10:00|8510.2|8509.3|8511.4|8509.9|8511.7|8510.8|8509.8|8508.8|133
1707830100000|2024-02-13 13:15:00|8511.5|8510|8514.5|8513.6|8514.7|8513.8|8510.9|8509.7|169
1707830400000|2024-02-13 13:20:00|8514.8|8513.3|8514.5|8513|8514.9|8513.8|8512.9|8511.9|191
1707830700000|2024-02-13 13:25:00|8514.6|8513.1|8516.8|8505.8|8517|8514.5|8512.8|8505.7|297
1707831000000|2024-02-13 13:30:00|8517.6|8506.8|8519.1|8517.6|8522.8|8519.2|8511|8500.5|1446
1707831300000|2024-02-13 13:35:00|8519.2|8517.7|8517.4|8515.9|8521.1|8519.6|8515.7|8514.2|855
1707831600000|2024-02-13 13:40:00|8517.3|8515.8|8507.8|8506.3|8517.4|8515.9|8506.3|8504.8|716
1707831900000|2024-02-13 13:45:00|8507.9|8506.4|8504|8503.1|8509.2|8507.7|8502.2|8501.1|616
1707832200000|2024-02-13 13:50:00|8504.1|8503.2|8502.3|8501.4|8504.2|8503.3|8500.6|8499.4|561
1707832500000|2024-02-13 13:55:00|8502.5|8501.6|8504.1|8503.2|8504.2|8503.3|8501.2|8500.2|430
1707832800000|2024-02-13 14:00:00|8504|8503.1|8507.4|8506.5|8509.7|8508.2|8503.3|8501.8|490
1707833100000|2024-02-13 14:05:00|8507.3|8506.4|8505.8|8504.9|8508.3|8507.4|8504.4|8503.2|411
1707833400000|2024-02-13 14:10:00|8505.7|8504.8|8504|8503.1|8506|8505|8503.5|8502.6|328
1707833700000|2024-02-13 14:15:00|8503.9|8503|8501.2|8500.3|8504.4|8503.3|8501.1|8499.7|412
1707834000000|2024-02-13 14:20:00|8501.3|8500.4|8505.4|8504.5|8505.6|8504.7|8501.3|8500.4|308
1707834300000|2024-02-13 14:25:00|8505.3|8504.4|8505.3|8504.4|8505.4|8504.5|8503|8502.1|257
1707834600000|2024-02-13 14:30:00|8505.4|8504.5|8504.9|8504|8507.4|8506.5|8504.6|8503.5|383
1707834900000|2024-02-13 14:35:00|8505|8504.1|8508.5|8507.6|8509|8507.9|8504.5|8503.2|372
1707835200000|2024-02-13 14:40:00|8508.6|8507.7|8509|8507.5|8509.3|8508.2|8507|8505.8|395
1707835500000|2024-02-13 14:45:00|8508.6|8507.7|8510.6|8509.1|8510.9|8509.4|8506|8504.9|290
1707835800000|2024-02-13 14:50:00|8510.7|8509.2|8511.6|8510.7|8513.5|8512.2|8510.5|8509|284
1707836100000|2024-02-13 14:55:00|8511.7|8510.8|8514.5|8513.6|8514.6|8513.7|8511.7|8510.2|274
1707836400000|2024-02-13 15:00:00|8514.1|8513.2|8513.5|8512.6|8514.8|8513.9|8512|8510.9|321
1707836700000|2024-02-13 15:05:00|8513.3|8512.4|8513.9|8513|8515.6|8514.3|8512.2|8511.1|228
1707837000000|2024-02-13 15:10:00|8514|8513.1|8510.6|8509.1|8514|8513.1|8508.5|8507.1|395
1707837300000|2024-02-13 15:15:00|8510.3|8509.4|8507|8506.1|8511.2|8510.3|8505.2|8504.2|307
1707837600000|2024-02-13 15:20:00|8507.1|8506.2|8511.1|8509.6|8511.4|8510.1|8506.2|8505.3|274
1707837900000|2024-02-13 15:25:00|8510.7|8509.8|8514.5|8513.6|8515|8514|8510.5|8509.1|338
1707838200000|2024-02-13 15:30:00|8514.6|8513.7|8514.5|8513.6|8516.9|8516|8514|8513.1|275
1707838500000|2024-02-13 15:35:00|8514.4|8513.5|8509.1|8507.6|8514.7|8513.8|8509|8507.6|264
1707838800000|2024-02-13 15:40:00|8508.9|8507.4|8507.9|8507|8509|8507.5|8506.1|8505.2|266
1707839100000|2024-02-13 15:45:00|8508.1|8507.2|8507.6|8506.7|8508.7|8507.5|8506.4|8505.2|269
1707839400000|2024-02-13 15:50:00|8507.5|8506.6|8505.2|8504.3|8508|8507.1|8504.2|8503.3|262
1707839700000|2024-02-13 15:55:00|8505.3|8504.4|8505.1|8504.2|8508|8507.1|8504.4|8503.2|324
1707840000000|2024-02-13 16:00:00|8505.3|8504.4|8506.3|8505.4|8507.7|8506.8|8504.8|8503.9|269
1707840300000|2024-02-13 16:05:00|8506.4|8505.5|8508.1|8507.2|8509|8507.7|8505.5|8504.6|203
1707840600000|2024-02-13 16:10:00|8508.2|8507.3|8509.6|8508.1|8510.1|8509.2|8507.6|8506.2|220
1707840900000|2024-02-13 16:15:00|8509.7|8508.2|8509|8508.1|8510.4|8509.5|8508.6|8507.7|176
1707841200000|2024-02-13 16:20:00|8509.3|8507.8|8509.6|8508.7|8509.9|8508.9|8507.5|8506.4|159
1707841500000|2024-02-13 16:25:00|8509.7|8508.2|8507.5|8506|8509.9|8508.4|8506.9|8505.9|153
1707841800000|2024-02-13 16:30:00|8507.4|8505.9|8504|8503.1|8507.4|8505.9|8503.4|8502.2|202
1707842100000|2024-02-13 16:35:00|8503.9|8503|8502.8|8501.9|8505.6|8504.7|8502.6|8501.5|168
1707842400000|2024-02-13 16:40:00|8503.1|8501.6|8504.6|8503.7|8505.1|8503.8|8502.4|8501.2|152
1707842700000|2024-02-13 16:45:00|8504.8|8503.9|8506.3|8505.4|8506.5|8505.6|8504.7|8503.8|136
1707843000000|2024-02-13 16:50:00|8506.4|8505.5|8506|8505.1|8507.3|8506.4|8505.8|8504.9|130
1707843300000|2024-02-13 16:55:00|8505.4|8504.5|8505.5|8504.6|8506.1|8505|8503.9|8503|191
1707843600000|2024-02-13 17:00:00|8505.6|8504.7|8503.4|8502.5|8506.6|8505.7|8503.4|8502.5|137
1707843900000|2024-02-13 17:05:00|8503.5|8502.6|8504.7|8503.8|8504.7|8503.8|8502.9|8501.7|124
1707844200000|2024-02-13 17:10:00|8504.6|8503.7|8502.7|8501.2|8505.3|8504.1|8502.1|8500.6|125
1707844500000|2024-02-13 17:15:00|8502.8|8501.3|8503.4|8502.5|8504.3|8503|8502.6|8501.1|131
1707844800000|2024-02-13 17:20:00|8503.3|8502.4|8501.5|8500.6|8503.3|8502.4|8501.3|8500.1|147
1707845100000|2024-02-13 17:25:00|8501.6|8500.7|8502.3|8501.4|8503.1|8502.1|8501.6|8500.7|91
1707845400000|2024-02-13 17:30:00|8502.2|8501.3|8502.6|8501.7|8503|8501.8|8501.6|8500.1|88
1707845700000|2024-02-13 17:35:00|8502.5|8501.6|8502|8501.1|8503.5|8502.6|8502|8501.1|102
1707846000000|2024-02-13 17:40:00|8501.9|8501|8503.3|8502.4|8504.9|8503.4|8501.9|8501|89
1707846300000|2024-02-13 17:45:00|8503.4|8502.5|8503.7|8502.8|8504.4|8503.3|8503.3|8502.4|122
1707846600000|2024-02-13 17:50:00|8503.8|8502.9|8504.4|8502.9|8504.8|8503.7|8503.3|8501.8|125
1707846900000|2024-02-13 17:55:00|8504.3|8502.8|8504.8|8503.9|8505.1|8504.2|8503.8|8502.6|127
1707847200000|2024-02-13 18:00:00|8504.7|8503.8|8506.5|8505|8506.9|8505.4|8504.7|8503.5|118
1707847500000|2024-02-13 18:05:00|8506.6|8505.1|8506.9|8505.4|8507.2|8505.7|8505.9|8504.7|60
1707847800000|2024-02-13 18:10:00|8507|8505.5|8508.4|8507.5|8509.4|8507.9|8507|8505.5|92
1707848100000|2024-02-13 18:15:00|8508.3|8507.4|8510.1|8509.2|8510.1|8509.2|8508.2|8506.9|106
1707848400000|2024-02-13 18:20:00|8510|8509.1|8510.1|8508.6|8511.8|8510.7|8510|8508.5|79
1707848700000|2024-02-13 18:25:00|8509.9|8508.4|8508.1|8507.2|8510.3|8509.1|8507.9|8507|77
1707849000000|2024-02-13 18:30:00|8508|8507.1|8507|8506.1|8508.4|8507.5|8506.9|8506|128
1707849300000|2024-02-13 18:35:00|8506.9|8506|8508.3|8507.4|8509|8508.1|8506.8|8505.9|108
1707849600000|2024-02-13 18:40:00|8508.4|8507.5|8507.4|8505.9|8509.1|8507.7|8507.4|8505.9|109
1707849900000|2024-02-13 18:45:00|8507.5|8506|8507.1|8506.2|8507.7|8506.5|8506.9|8505.5|88
1707850200000|2024-02-13 18:50:00|8507.2|8506.3|8507.4|8506.5|8507.5|8506.6|8506.7|8505.8|49
1707850500000|2024-02-13 18:55:00|8507.5|8506.6|8506.4|8505.5|8507.5|8506.6|8506.4|8505|82
1707850800000|2024-02-13 19:00:00|8506.3|8505.4|8508.7|8507.2|8508.9|8507.4|8506.3|8505.3|136
1707851100000|2024-02-13 19:05:00|8508.5|8507|8509.4|8508.5|8510.2|8508.9|8508.3|8507|98
1707851400000|2024-02-13 19:10:00|8509.5|8508.6|8510.3|8508.8|8510.4|8509.4|8509.3|8508.4|80
1707851700000|2024-02-13 19:15:00|8510.4|8508.9|8509.9|8509|8510.6|8509.7|8509.8|8508.8|84
1707852000000|2024-02-13 19:20:00|8509.8|8508.9|8508.9|8508|8510.3|8508.9|8508.6|8507.4|137
1707852300000|2024-02-13 19:25:00|8508.8|8507.9|8508.4|8507.5|8508.9|8508|8507.8|8506.6|126
1707852600000|2024-02-13 19:30:00|8508.5|8507.6|8508|8506.5|8508.9|8508|8507.6|8506.1|93
1707852900000|2024-02-13 19:35:00|8507.9|8506.4|8506.8|8505.3|8508.6|8507.5|8506.5|8505|110
1707853200000|2024-02-13 19:40:00|8506.9|8505.4|8508.1|8507.2|8508.2|8507.2|8506.9|8505.4|69
1707853500000|2024-02-13 19:45:00|8508.5|8507|8508.7|8507.8|8509|8508|8507.8|8506.6|108
1707853800000|2024-02-13 19:50:00|8508.8|8507.9|8509.6|8508.7|8511.5|8510.6|8508.8|8507.9|117
1707854100000|2024-02-13 19:55:00|8509.7|8508.8|8510.7|8509.8|8511.5|8510.2|8509.1|8507.8|159
1707854400000|2024-02-13 20:00:00|8510.9|8510|8509.2|8508.3|8510.9|8510|8509.1|8507.9|107
1707854700000|2024-02-13 20:05:00|8509.3|8508.4|8507.9|8507|8509.7|8508.8|8507.8|8506.7|115
1707855000000|2024-02-13 20:10:00|8507.8|8506.9|8507.7|8506.8|8509.4|8508.5|8507.3|8506.3|96
1707855300000|2024-02-13 20:15:00|8507.6|8506.7|8507|8506.1|8507.8|8506.9|8506.8|8505.4|101
1707855600000|2024-02-13 20:20:00|8506.9|8506|8508|8506.5|8508.4|8506.9|8506.9|8506|84
1707855900000|2024-02-13 20:25:00|8508.1|8506.6|8508|8506.5|8508.3|8507|8507.4|8505.9|102
1707856200000|2024-02-13 20:30:00|8507.9|8506.4|8506.7|8505.8|8508|8506.5|8506.6|8505.4|58
1707856500000|2024-02-13 20:35:00|8506.8|8505.9|8505.8|8504.9|8506.9|8505.9|8505.5|8504|82
1707856800000|2024-02-13 20:40:00|8505.7|8504.8|8504.8|8503.3|8506.2|8505.2|8504.6|8503.1|103
1707857100000|2024-02-13 20:45:00|8504.9|8503.4|8507|8505.5|8507.6|8506.6|8504.9|8503.4|103
1707857400000|2024-02-13 20:50:00|8507.1|8505.6|8507.1|8506.2|8507.5|8506.6|8506.6|8505.5|77
1707857700000|2024-02-13 20:55:00|8506.9|8506|8505.8|8504.3|8506.9|8506|8505.6|8504.1|81
1707858000000|2024-02-13 21:00:00|8505.5|8504.6|8506.6|8505.1|8507.1|8505.9|8505.5|8504.6|44
1707858300000|2024-02-13 21:05:00|8506.7|8505.2|8506.7|8505.2|8506.8|8505.6|8505.7|8504.7|37
1707858600000|2024-02-13 21:10:00|8506.6|8505.1|8506.6|8505.1|8506.9|8505.7|8506.2|8504.7|45
1707858900000|2024-02-13 21:15:00|8506.5|8505|8507.1|8505.6|8507.2|8505.7|8506.3|8504.8|35
1707859200000|2024-02-13 21:20:00|8507|8505.5|8506.8|8505.9|8507|8505.9|8506|8504.6|32
1707859500000|2024-02-13 21:25:00|8506.5|8505.6|8506.9|8505.4|8507.4|8506|8506.3|8505.2|46
1707859800000|2024-02-13 21:30:00|8507|8505.5|8506.4|8504.9|8507.6|8506.3|8506.4|8504.9|39
1707860100000|2024-02-13 21:35:00|8506.3|8504.8|8505.6|8504.1|8506.8|8505.3|8505|8503.6|46
1707860400000|2024-02-13 21:40:00|8505.7|8504.2|8506|8504.5|8506.1|8504.6|8505.1|8503.6|110
1707860700000|2024-02-13 21:45:00|8506.1|8504.6|8506.1|8504.6|8507|8505.5|8506.1|8504.6|39
1707861000000|2024-02-13 21:50:00|8506|8504.5|8506.1|8504.6|8506.2|8504.7|8505.1|8503.6|113
1707861300000|2024-02-13 21:55:00|8506.6|8504.2|8506.4|8501.7|8506.7|8504.3|8505.1|8501.2|205
1707861600000|2024-02-13 22:00:00|8511.9|8500|8513.9|8502|8513.9|8502|8511.9|8500|13
1707861900000|2024-02-13 22:05:00|8514.7|8502.8|8513.4|8501.5|8515.2|8503.3|8513.3|8501.4|30
1707862200000|2024-02-13 22:10:00|8513.3|8501.4|8513.1|8501.2|8513.3|8501.4|8512|8500.1|31
1707862500000|2024-02-13 22:15:00|8513|8501.1|8511.7|8499.8|8513.2|8501.3|8511.7|8499.8|27
1707862800000|2024-02-13 22:20:00|8511.8|8499.9|8514|8502.1|8514.2|8502.3|8511.1|8499.2|34
1707863100000|2024-02-13 22:25:00|8514.1|8502.2|8512.3|8500.4|8514.1|8502.2|8511.6|8499.7|61
1707863400000|2024-02-13 22:30:00|8512.2|8500.3|8512.1|8500.2|8512.4|8500.5|8511.7|8499.8|54
1707863700000|2024-02-13 22:35:00|8512|8500.1|8513.3|8501.4|8513.4|8501.5|8512|8500.1|55
1707864000000|2024-02-13 22:40:00|8513.4|8501.5|8512.2|8503.5|8514.8|8503.9|8512.2|8501.2|86
1707864300000|2024-02-13 22:45:00|8511.6|8503.2|8509.2|8498.8|8512.6|8503.2|8509.2|8498.4|369
1707864600000|2024-02-13 22:50:00|8509.3|8498.7|8511.5|8499.6|8513.1|8501.2|8508.7|8498.3|242
1707864900000|2024-02-13 22:55:00|8511.4|8499.5|8508.9|8500.7|8513.1|8501.4|8507.9|8499.1|191
1707865200000|2024-02-13 23:00:00|8510.2|8499.7|8508|8505.6|8510.2|8505.9|8506.3|8498.6|328
1707865500000|2024-02-13 23:05:00|8507.5|8506|8506.4|8504.9|8508|8506.5|8506.3|8504.8|143
1707865800000|2024-02-13 23:10:00|8506.5|8505|8506.5|8505|8506.8|8505.3|8506|8504.5|84
1707866100000|2024-02-13 23:15:00|8506.4|8504.9|8506.1|8504.6|8506.5|8505|8505.3|8503.8|65
1707866400000|2024-02-13 23:20:00|8506.2|8504.7|8505.5|8504|8506.2|8504.7|8505.4|8503.9|56
1707866700000|2024-02-13 23:25:00|8505.4|8503.9|8505.1|8503.6|8505.5|8504|8505.1|8503.6|27
1707867000000|2024-02-13 23:30:00|8505.2|8503.7|8506.6|8505.1|8506.7|8505.2|8505.1|8503.6|56
1707867300000|2024-02-13 23:35:00|8506.5|8505|8505.9|8504.4|8506.7|8505.2|8505.7|8504.2|46
1707867600000|2024-02-13 23:40:00|8506|8504.5|8505.9|8504.4|8506.5|8505|8505.8|8504.3|40
1707867900000|2024-02-13 23:45:00|8505.7|8504.2|8505.8|8504.3|8505.9|8504.4|8505.3|8503.8|39
1707868200000|2024-02-13 23:50:00|8505.9|8504.4|8506.4|8504.9|8506.5|8505|8505.7|8504.2|32
1707868500000|2024-02-13 23:55:00|8506.3|8504.8|8506.1|8504.6|8506.4|8504.9|8505.6|8504.1|52
1707868800000|2024-02-14 00:00:00|8506|8504.5|8506.2|8505.3|8507.1|8505.8|8505.9|8504.4|62
1707869100000|2024-02-14 00:05:00|8506.1|8505.2|8505.6|8504.7|8506.4|8505.2|8505.3|8504.1|38
1707869400000|2024-02-14 00:10:00|8505.5|8504.6|8505.4|8503.9|8505.8|8504.7|8505.1|8503.6|33
1707869700000|2024-02-14 00:15:00|8505.3|8503.8|8505.5|8504|8506.3|8505|8505.2|8503.8|77
1707870000000|2024-02-14 00:20:00|8505.4|8503.9|8505.8|8504.3|8506.3|8504.8|8505|8503.7|58
1707870300000|2024-02-14 00:25:00|8505.9|8504.4|8505.7|8504.2|8506.1|8504.6|8505.4|8504.1|37
1707870600000|2024-02-14 00:30:00|8505.6|8504.1|8505|8504.1|8505.7|8504.4|8504.9|8503.5|20
1707870900000|2024-02-14 00:35:00|8505.5|8504|8506.2|8504.7|8506.5|8505|8505.4|8503.9|35
1707871200000|2024-02-14 00:40:00|8506|8505.1|8504.9|8504|8506|8505.1|8504.8|8503.9|38
1707871500000|2024-02-14 00:45:00|8505|8504.1|8505.8|8504.3|8506.1|8504.6|8504.8|8503.5|55
1707871800000|2024-02-14 00:50:00|8505.7|8504.2|8505.3|8503.8|8505.9|8504.8|8505.2|8503.7|80
1707872100000|2024-02-14 00:55:00|8505.1|8504.2|8505.4|8504.5|8506.2|8504.9|8505.1|8503.8|86
1707872400000|2024-02-14 01:00:00|8505.3|8504.4|8504.7|8503.2|8506|8504.9|8504.4|8503|158
1707872700000|2024-02-14 01:05:00|8504.8|8503.3|8505.3|8504.4|8505.8|8504.4|8504.8|8503.3|100
1707873000000|2024-02-14 01:10:00|8505.5|8504|8505.5|8504.6|8505.7|8504.7|8505.2|8503.9|61
1707873300000|2024-02-14 01:15:00|8505.6|8504.7|8505.3|8503.8|8505.7|8504.8|8505.2|8503.8|51
1707873600000|2024-02-14 01:20:00|8505.4|8503.9|8505.5|8504|8505.8|8504.5|8504.9|8503.4|84
1707873900000|2024-02-14 01:25:00|8505.6|8504.1|8505.3|8504.4|8505.8|8504.6|8505.2|8503.9|80
1707874200000|2024-02-14 01:30:00|8505.4|8504.5|8505.8|8504.3|8506.1|8504.8|8505.1|8503.8|85
1707874500000|2024-02-14 01:35:00|8505.9|8504.4|8507.4|8505.9|8507.7|8506.3|8505.6|8504.3|70
1707874800000|2024-02-14 01:40:00|8507.3|8505.8|8506.9|8505.4|8507.4|8506.2|8506.5|8505.2|47
1707875100000|2024-02-14 01:45:00|8507|8505.5|8505.9|8504.4|8507|8505.9|8505.5|8504.2|75
1707875400000|2024-02-14 01:50:00|8505.8|8504.3|8505.1|8503.6|8505.9|8504.7|8504.8|8503.3|67
1707875700000|2024-02-14 01:55:00|8505.3|8503.8|8504.1|8502.6|8505.4|8503.9|8503|8501.5|116
1707876000000|2024-02-14 02:00:00|8504.2|8502.7|8504|8502.5|8504.3|8502.8|8503.6|8502.2|82
1707876300000|2024-02-14 02:05:00|8504.1|8502.6|8504.5|8503|8504.6|8503.5|8503.9|8502.4|65
1707876600000|2024-02-14 02:10:00|8504.6|8503.1|8505.3|8503.8|8505.4|8504.2|8504|8502.8|77
1707876900000|2024-02-14 02:15:00|8505.4|8503.9|8504.3|8503.4|8505.4|8504.3|8504.3|8503.4|57
1707877200000|2024-02-14 02:20:00|8504.4|8503.5|8504.6|8503.1|8504.7|8503.5|8503.9|8502.8|65
1707877500000|2024-02-14 02:25:00|8504.5|8503|8503.9|8502.4|8504.5|8503.2|8503.8|8502.4|43
1707877800000|2024-02-14 02:30:00|8504|8502.5|8504.2|8503.3|8504.5|8503.6|8503.6|8502.4|56
1707878100000|2024-02-14 02:35:00|8504.5|8503|8504.7|8503.8|8505.2|8503.9|8504.5|8503|49
1707878400000|2024-02-14 02:40:00|8504.8|8503.9|8504.8|8503.3|8505.3|8503.9|8504.4|8503.2|68
1707878700000|2024-02-14 02:45:00|8504.9|8503.4|8504.2|8503.3|8504.9|8503.4|8504|8503.1|48
1707879000000|2024-02-14 02:50:00|8504.1|8503.2|8504.4|8503.5|8504.8|8503.6|8504|8503.1|51
1707879300000|2024-02-14 02:55:00|8504.5|8503.6|8503.4|8502.5|8504.8|8503.6|8503.4|8502.5|37
1707879600000|2024-02-14 03:00:00|8503.3|8502.4|8503.6|8502.1|8503.8|8502.9|8503.2|8502|54
1707879900000|2024-02-14 03:05:00|8503.5|8502|8503.1|8501.6|8503.7|8502.2|8503|8501.5|29
1707880200000|2024-02-14 03:10:00|8502.9|8502|8503.7|8502.2|8503.7|8502.2|8502.9|8501.7|53
1707880500000|2024-02-14 03:15:00|8503.8|8502.3|8504.2|8502.7|8504.4|8503.1|8503.8|8502.3|51
1707880800000|2024-02-14 03:20:00|8504.1|8502.6|8503.4|8501.9|8504.3|8503.2|8503.4|8501.9|35
1707881100000|2024-02-14 03:25:00|8503.2|8501.7|8503.6|8502.1|8503.7|8502.2|8502.8|8501.5|46
1707881400000|2024-02-14 03:30:00|8503.7|8502.2|8502.9|8501.4|8503.8|8502.3|8502.8|8501.3|66
1707881700000|2024-02-14 03:35:00|8502.8|8501.3|8502.5|8501|8503|8501.7|8502.3|8500.8|62
1707882000000|2024-02-14 03:40:00|8502.4|8500.9|8502.2|8500.7|8502.5|8501|8501|8499.7|45
1707882300000|2024-02-14 03:45:00|8502.1|8500.6|8502.9|8501.4|8502.9|8501.4|8501.9|8500.4|64
1707882600000|2024-02-14 03:50:00|8503|8501.5|8503.3|8501.8|8503.4|8501.9|8502.8|8501.3|60
1707882900000|2024-02-14 03:55:00|8503.4|8501.9|8502.9|8501.4|8503.6|8502.1|8502.5|8501.3|49
1707883200000|2024-02-14 04:00:00|8503|8501.5|8502.7|8501.2|8503.6|8502.1|8502.2|8500.7|69
1707883500000|2024-02-14 04:05:00|8502.8|8501.3|8502.4|8500.9|8502.9|8501.4|8502.4|8500.9|30
1707883800000|2024-02-14 04:10:00|8502.5|8501|8502.6|8501.1|8502.8|8501.3|8502.4|8500.9|40
1707884100000|2024-02-14 04:15:00|8502.5|8501|8502.6|8501.1|8502.7|8501.2|8502.1|8500.6|43
1707884400000|2024-02-14 04:20:00|8502.3|8500.8|8502.5|8501|8502.7|8501.2|8502.1|8500.6|35
1707884700000|2024-02-14 04:25:00|8502.6|8501.1|8501.5|8500|8502.6|8501.1|8501|8499.5|44
1707885000000|2024-02-14 04:30:00|8501.4|8499.9|8501|8500.1|8501.5|8500.3|8500.9|8499.7|35
1707885300000|2024-02-14 04:35:00|8500.9|8500|8501.4|8499.9|8501.4|8500|8500.8|8499.3|72
1707885600000|2024-02-14 04:40:00|8501.2|8500.3|8501|8499.5|8501.8|8500.7|8500.6|8499.4|51
1707885900000|2024-02-14 04:45:00|8500.9|8499.4|8500.4|8499.5|8501|8499.8|8500.3|8499.1|44
1707886200000|2024-02-14 04:50:00|8500.3|8499.4|8500.3|8499.4|8500.7|8499.5|8500.2|8498.9|29
1707886500000|2024-02-14 04:55:00|8500.4|8499.5|8501.1|8500.2|8501.1|8500.2|8500.2|8499.3|34
1707886800000|2024-02-14 05:00:00|8501.2|8500.3|8501|8500.1|8501.2|8500.3|8500.7|8499.8|38
1707887100000|2024-02-14 05:05:00|8501.1|8500.2|8501.8|8500.9|8501.8|8500.9|8500.7|8499.8|48
1707887400000|2024-02-14 05:10:00|8501.7|8500.8|8502.8|8501.9|8503|8502.1|8501.7|8500.8|43
1707887700000|2024-02-14 05:15:00|8502.9|8502|8501.6|8500.7|8503.1|8502.2|8501.3|8500.4|67
1707888000000|2024-02-14 05:20:00|8501.9|8500.4|8501.6|8500.7|8502|8501|8501.5|8500.1|32
1707888300000|2024-02-14 05:25:00|8501.9|8501|8502.5|8501.6|8502.7|8501.8|8501.6|8500.7|31
1707888600000|2024-02-14 05:30:00|8502.4|8501.5|8502.1|8501.2|8502.5|8501.6|8501.9|8501|33
1707888900000|2024-02-14 05:35:00|8502|8501.1|8502.6|8501.7|8502.7|8501.7|8501.9|8501|45
1707889200000|2024-02-14 05:40:00|8502.5|8501.6|8502.3|8501.4|8502.9|8502|8502.3|8501.4|42
1707889500000|2024-02-14 05:45:00|8502.2|8501.3|8501.9|8501|8502.8|8501.9|8501.9|8501|41
1707889800000|2024-02-14 05:50:00|8501.8|8500.9|8501.9|8501|8502|8501.1|8501.5|8500.3|42
1707890100000|2024-02-14 05:55:00|8502|8501.1|8502|8500.5|8502.8|8501.3|8501.3|8500.2|82
1707890400000|2024-02-14 06:00:00|8501.9|8500.4|8501.2|8499.7|8502.3|8501|8500.9|8499.7|46
1707890700000|2024-02-14 06:05:00|8501.1|8499.6|8500.2|8499.3|8501.3|8500.1|8500.1|8498.9|66
1707891000000|2024-02-14 06:10:00|8500.1|8499.2|8500.2|8498.7|8500.5|8499.2|8499.1|8497.6|63
1707891300000|2024-02-14 06:15:00|8500.1|8498.6|8499.7|8498.2|8500.3|8498.8|8499.1|8497.6|61
1707891600000|2024-02-14 06:20:00|8499.6|8498.1|8500.7|8499.8|8500.9|8500|8499.6|8498.1|68
1707891900000|2024-02-14 06:25:00|8500.6|8499.7|8500.7|8499.2|8500.8|8499.7|8500.2|8499|54
1707892200000|2024-02-14 06:30:00|8500.6|8499.1|8500.6|8499.7|8501.2|8500.1|8500|8499.1|68
1707892500000|2024-02-14 06:35:00|8500.7|8499.8|8501.4|8499.9|8501.5|8500.4|8500.5|8499.4|53
1707892800000|2024-02-14 06:40:00|8501.3|8499.8|8501.2|8499.7|8501.5|8500|8500.8|8499.5|42
1707893100000|2024-02-14 06:45:00|8501.1|8499.6|8500.9|8500|8501.3|8500.1|8500.6|8499.4|42
1707893400000|2024-02-14 06:50:00|8500.8|8499.9|8501|8500.1|8501.4|8500.3|8499.5|8498|88
1707893700000|2024-02-14 06:55:00|8500.9|8500|8505.7|8499.4|8506.4|8503.2|8500.9|8498.8|271
1707894000000|2024-02-14 07:00:00|8506.1|8499.8|8523|8521.5|8528.2|8524.6|8503.5|8499.5|957
1707894300000|2024-02-14 07:05:00|8523.9|8522.4|8521.9|8520.4|8527.7|8526.2|8521|8519.5|558
1707894600000|2024-02-14 07:10:00|8521.6|8520.1|8522.7|8521.2|8524.3|8522.8|8520.7|8519.2|381
1707894900000|2024-02-14 07:15:00|8522.8|8521.3|8517.9|8516.4|8522.8|8521.3|8515.9|8514.4|367
1707895200000|2024-02-14 07:20:00|8518|8516.5|8519.3|8517.8|8521|8519.5|8518|8516.5|321
1707895500000|2024-02-14 07:25:00|8519.4|8517.9|8520.3|8518.8|8521.1|8519.6|8518.1|8516.6|248
1707895800000|2024-02-14 07:30:00|8520.5|8519|8523.7|8522.2|8524.6|8523.1|8520.2|8518.7|420
1707896100000|2024-02-14 07:35:00|8523.6|8522.1|8523.3|8521.8|8525|8523.5|8523|8521.5|248
1707896400000|2024-02-14 07:40:00|8523.2|8521.7|8522.9|8521.4|8523.7|8522.2|8521.8|8520.3|251
1707896700000|2024-02-14 07:45:00|8522.8|8521.3|8522.8|8521.3|8524.6|8523.1|8522.3|8520.8|251
1707897000000|2024-02-14 07:50:00|8522.9|8521.4|8521.7|8520.2|8523.3|8521.8|8519.1|8517.6|301
1707897300000|2024-02-14 07:55:00|8521.6|8520.1|8523.1|8521.6|8523.6|8522.1|8521.6|8520.1|303
1707897600000|2024-02-14 08:00:00|8523.2|8521.7|8523.1|8521.6|8525.3|8523.8|8522.6|8521.1|437
1707897900000|2024-02-14 08:05:00|8523.2|8521.7|8524|8522.5|8524.3|8522.8|8521.6|8520.1|323
1707898200000|2024-02-14 08:10:00|8523.8|8522.3|8526.2|8524.7|8528.3|8526.8|8522.5|8521|385
1707898500000|2024-02-14 08:15:00|8526.1|8524.6|8526.5|8525|8528.5|8527|8525.7|8524.2|312
1707898800000|2024-02-14 08:20:00|8526.6|8525.1|8526.1|8524.6|8528|8526.5|8525.6|8524.1|322
1707899100000|2024-02-14 08:25:00|8526.2|8524.7|8523.8|8522.3|8526.2|8524.7|8523.3|8521.8|303
1707899400000|2024-02-14 08:30:00|8523.6|8522.1|8525.5|8524|8526.1|8524.6|8523.1|8521.6|347
1707899700000|2024-02-14 08:35:00|8525.6|8524.1|8528.9|8527.4|8528.9|8527.4|8525.4|8523.9|285
1707900000000|2024-02-14 08:40:00|8529|8527.5|8529.7|8528.2|8531.8|8530.3|8529|8527.5|281
1707900300000|2024-02-14 08:45:00|8529.8|8528.3|8531.3|8529.8|8531.4|8529.9|8529.6|8528.1|253
1707900600000|2024-02-14 08:50:00|8531.4|8529.9|8527.7|8526.2|8532.5|8531|8527.7|8526.2|314
1707900900000|2024-02-14 08:55:00|8527.9|8526.4|8524.1|8522.6|8527.9|8526.4|8523.2|8521.7|278
1707901200000|2024-02-14 09:00:00|8524|8522.5|8525.2|8523.7|8525.8|8524.3|8523.3|8521.8|263
1707901500000|2024-02-14 09:05:00|8525.3|8523.8|8527|8525.5|8529|8527.5|8525.3|8523.8|300
1707901800000|2024-02-14 09:10:00|8527.1|8525.6|8526.5|8525|8527.6|8526.1|8524.2|8522.7|257
1707902100000|2024-02-14 09:15:00|8526.4|8524.9|8525.8|8524.3|8528|8526.5|8525.7|8524.2|246
1707902400000|2024-02-14 09:20:00|8525.9|8524.4|8530.6|8529.1|8531.1|8529.6|8525.6|8524.1|324
1707902700000|2024-02-14 09:25:00|8530.5|8529|8529.5|8528|8531.3|8529.8|8528.1|8526.6|280
1707903000000|2024-02-14 09:30:00|8529.9|8528.4|8530.8|8529.3|8531|8529.5|8528.3|8526.8|233
1707903300000|2024-02-14 09:35:00|8530.7|8529.2|8533.8|8532.3|8534.7|8533.2|8530.6|8529.1|241
1707903600000|2024-02-14 09:40:00|8534|8532.5|8534.3|8532.8|8535.2|8533.7|8533.7|8532.2|274
1707903900000|2024-02-14 09:45:00|8534.2|8532.7|8534.1|8532.6|8535.9|8534.4|8532.9|8531.4|335
1707904200000|2024-02-14 09:50:00|8533.6|8532.1|8533.2|8531.7|8534.6|8533.1|8532.9|8531.4|282
1707904500000|2024-02-14 09:55:00|8533.4|8531.9|8533.9|8532.4|8534.1|8532.6|8532.9|8531.4|214
1707904800000|2024-02-14 10:00:00|8534|8532.5|8534.5|8533|8535.1|8533.6|8533|8531.5|240
1707905100000|2024-02-14 10:05:00|8534.7|8533.2|8532.3|8530.8|8534.8|8533.3|8532|8530.5|215
1707905400000|2024-02-14 10:10:00|8532.4|8530.9|8532.1|8530.6|8533.1|8531.6|8531.2|8529.7|239
1707905700000|2024-02-14 10:15:00|8532|8530.5|8530.5|8529|8532.4|8530.9|8529.9|8528.4|263
1707906000000|2024-02-14 10:20:00|8530.4|8528.9|8529.9|8528.4|8531.7|8530.2|8529.5|8528|194
1707906300000|2024-02-14 10:25:00|8530|8528.5|8531.5|8530|8532.8|8531.3|8530|8528.5|221
1707906600000|2024-02-14 10:30:00|8531.6|8530.1|8532.5|8531|8534|8532.5|8531.5|8530|242
1707906900000|2024-02-14 10:35:00|8532.6|8531.1|8535|8533.5|8535.5|8534|8532.5|8531|168
1707907200000|2024-02-14 10:40:00|8535.1|8533.6|8534.3|8532.8|8535.7|8534.2|8534.1|8532.6|165
1707907500000|2024-02-14 10:45:00|8534.4|8532.9|8535.5|8534|8535.6|8534.1|8533|8531.5|223
1707907800000|2024-02-14 10:50:00|8535.6|8534.1|8530.6|8529.1|8535.7|8534.2|8530.5|8529|179
1707908100000|2024-02-14 10:55:00|8530.7|8529.2|8530.6|8529.1|8531.1|8529.6|8529.1|8527.6|260
1707908400000|2024-02-14 11:00:00|8530.5|8529|8530.9|8529.4|8531.8|8530.3|8530.2|8528.7|222
1707908700000|2024-02-14 11:05:00|8530.8|8529.3|8528.6|8527.1|8531|8529.5|8528.5|8527|212
1707909000000|2024-02-14 11:10:00|8528.7|8527.2|8529.2|8527.7|8529.8|8528.3|8527.7|8526.2|207
1707909300000|2024-02-14 11:15:00|8529.1|8527.6|8528.5|8527|8530.3|8528.8|8528.2|8526.7|217
1707909600000|2024-02-14 11:20:00|8528.6|8527.1|8531.4|8529.9|8531.5|8530|8528.6|8527.1|168
1707909900000|2024-02-14 11:25:00|8531.5|8530|8533.2|8531.7|8533.4|8531.9|8531|8529.5|221
1707910200000|2024-02-14 11:30:00|8533.3|8531.8|8533.7|8532.2|8535.8|8534.3|8532.7|8531.2|268
1707910500000|2024-02-14 11:35:00|8533.6|8532.1|8532|8530.5|8534.4|8532.9|8531.9|8530.4|161
1707910800000|2024-02-14 11:40:00|8532.1|8530.6|8530.7|8529.2|8532.8|8531.3|8530.7|8529.2|278
1707911100000|2024-02-14 11:45:00|8530.8|8529.3|8531.7|8530.2|8532.1|8530.6|8530|8528.5|208
1707911400000|2024-02-14 11:50:00|8531.8|8530.3|8530.8|8529.3|8532.1|8530.6|8530.2|8528.7|204
1707911700000|2024-02-14 11:55:00|8530.9|8529.4|8531.1|8529.6|8531.5|8530|8528.4|8526.9|257
1707912000000|2024-02-14 12:00:00|8531.2|8529.7|8531.2|8529.7|8532.7|8531.2|8531.1|8529.6|239
1707912300000|2024-02-14 12:05:00|8531.1|8529.6|8530.3|8528.8|8531.3|8529.8|8530|8528.5|171
1707912600000|2024-02-14 12:10:00|8530.4|8528.9|8529.1|8527.6|8530.4|8528.9|8528.3|8526.8|241
1707912900000|2024-02-14 12:15:00|8529.2|8527.7|8528.2|8526.7|8529.2|8527.7|8527.5|8526|189
1707913200000|2024-02-14 12:20:00|8528.1|8526.6|8527.2|8525.7|8528.1|8526.6|8526.5|8525|232
1707913500000|2024-02-14 12:25:00|8527.1|8525.6|8527.3|8525.8|8527.9|8526.4|8525.6|8524.1|206
1707913800000|2024-02-14 12:30:00|8527.2|8525.7|8527.2|8525.7|8528|8526.5|8526.7|8525.2|177
1707914100000|2024-02-14 12:35:00|8527.1|8525.6|8527.3|8525.8|8527.9|8526.4|8526.9|8525.4|177
1707914400000|2024-02-14 12:40:00|8527.4|8525.9|8527.5|8526|8527.5|8526|8526.6|8525.1|200
1707914700000|2024-02-14 12:45:00|8527.4|8525.9|8529.1|8527.6|8529.1|8527.6|8527.2|8525.7|204
1707915000000|2024-02-14 12:50:00|8529.2|8527.7|8528.6|8527.1|8530.4|8528.9|8528.3|8526.8|188
1707915300000|2024-02-14 12:55:00|8528.8|8527.3|8529.5|8528|8530.1|8528.6|8528.3|8526.8|260
1707915600000|2024-02-14 13:00:00|8529.7|8528.2|8527.1|8525.6|8529.8|8528.3|8527|8525.5|307
1707915900000|2024-02-14 13:05:00|8527.2|8525.7|8526.5|8525|8527.2|8525.7|8525.3|8523.8|271
1707916200000|2024-02-14 13:10:00|8526.6|8525.1|8526.7|8525.8|8527.1|8526.2|8525.6|8524.4|182
1707916500000|2024-02-14 13:15:00|8526.8|8525.9|8526.5|8525.6|8528.2|8527.3|8526.2|8525.2|172
1707916800000|2024-02-14 13:20:00|8526.4|8525.5|8528.2|8526.7|8528.7|8527.8|8525.7|8524.8|176
1707917100000|2024-02-14 13:25:00|8528.1|8526.6|8525.8|8524.9|8528.4|8527.4|8524.8|8523.3|241
1707917400000|2024-02-14 13:30:00|8525.7|8524.8|8528.7|8527.8|8528.9|8528|8525.5|8524.6|191
1707917700000|2024-02-14 13:35:00|8528.8|8527.9|8527.4|8526.5|8529.4|8528.5|8527.3|8526.2|205
1707918000000|2024-02-14 13:40:00|8527.3|8526.4|8528.1|8527.2|8528.2|8527.3|8526.4|8525.5|203
1707918300000|2024-02-14 13:45:00|8528.2|8527.3|8526.7|8525.8|8529.3|8528.4|8526.4|8524.9|187
1707918600000|2024-02-14 13:50:00|8526.6|8525.7|8527.3|8526.4|8527.6|8526.5|8526.2|8525.2|167
1707918900000|2024-02-14 13:55:00|8527.2|8526.3|8528.3|8527.4|8529.1|8528.2|8526.1|8525|194
1707919200000|2024-02-14 14:00:00|8528.2|8527.3|8527.7|8526.8|8529.3|8528.4|8527.2|8526.1|199
1707919500000|2024-02-14 14:05:00|8527.8|8526.9|8531.3|8529.8|8531.3|8529.8|8527.7|8526.5|175
1707919800000|2024-02-14 14:10:00|8531.1|8529.6|8531|8530.1|8532.2|8531.2|8530.5|8529|164
1707920100000|2024-02-14 14:15:00|8530.9|8530|8532.6|8531.7|8532.6|8531.7|8530.4|8529.3|168
1707920400000|2024-02-14 14:20:00|8532.7|8531.8|8535.1|8534.2|8535.2|8534.3|8532.7|8531.8|190
1707920700000|2024-02-14 14:25:00|8535|8534.1|8533.5|8532.6|8535|8534.1|8533.5|8532.6|153
1707921000000|2024-02-14 14:30:00|8533.6|8532.7|8532.6|8531.7|8535.1|8534.1|8531.7|8530.5|360
1707921300000|2024-02-14 14:35:00|8532.7|8531.8|8533|8532.1|8533.4|8532.4|8531.8|8530.5|192
1707921600000|2024-02-14 14:40:00|8533.1|8532.2|8535.4|8533.9|8535.5|8534|8532.3|8530.9|225
1707921900000|2024-02-14 14:45:00|8535.5|8534|8537.7|8536.8|8538.1|8537.2|8535.1|8533.6|196
1707922200000|2024-02-14 14:50:00|8537.8|8536.9|8536.8|8535.9|8538.2|8537.2|8535.8|8534.6|213
1707922500000|2024-02-14 14:55:00|8536.9|8536|8538.4|8537.5|8539.2|8538.3|8536.8|8535.9|183
1707922800000|2024-02-14 15:00:00|8538.5|8537.6|8541.9|8540.4|8542.1|8540.8|8537.7|8536.4|313
1707923100000|2024-02-14 15:05:00|8541.8|8540.3|8541|8540.1|8542.1|8540.9|8540|8538.9|233
1707923400000|2024-02-14 15:10:00|8540.9|8540|8537.9|8537|8540.9|8540|8537.6|8536.7|271
1707923700000|2024-02-14 15:15:00|8538|8537.1|8541.7|8540.2|8542|8540.5|8537.6|8536.7|228
1707924000000|2024-02-14 15:20:00|8541.8|8540.3|8546|8544.5|8546.2|8544.9|8541.7|8540.2|278
1707924300000|2024-02-14 15:25:00|8545.8|8544.3|8543.7|8542.8|8547|8545.5|8543|8541.5|242
1707924600000|2024-02-14 15:30:00|8543.8|8542.9|8544.1|8543.2|8545.1|8544.2|8543.1|8542.2|148
1707924900000|2024-02-14 15:35:00|8544.2|8543.3|8544.9|8544|8544.9|8544|8542.9|8542|171
1707925200000|2024-02-14 15:40:00|8544.8|8543.9|8548.3|8547.4|8548.5|8547.6|8544.7|8543.8|176
1707925500000|2024-02-14 15:45:00|8547.9|8547|8548.2|8547.3|8548.8|8547.9|8546.2|8545.3|242
1707925800000|2024-02-14 15:50:00|8548.3|8547.4|8546.5|8545.6|8548.7|8547.8|8546.2|8545.3|211
1707926100000|2024-02-14 15:55:00|8546.4|8545.5|8543.9|8543|8546.7|8545.6|8543.1|8542.2|233
1707926400000|2024-02-14 16:00:00|8543.8|8542.9|8542|8541.1|8543.9|8543|8541.4|8540.5|263
1707926700000|2024-02-14 16:05:00|8541.8|8540.9|8546.5|8545.6|8546.5|8545.6|8541.8|8540.8|157
1707927000000|2024-02-14 16:10:00|8546.4|8545.5|8545.3|8544.4|8546.6|8545.7|8543|8541.5|215
1707927300000|2024-02-14 16:15:00|8545.5|8544.6|8546.1|8545.2|8546.3|8545.4|8544.1|8543.2|177
1707927600000|2024-02-14 16:20:00|8546|8545.1|8546.1|8545.2|8547.1|8546|8545.1|8544.2|189
1707927900000|2024-02-14 16:25:00|8546|8545.1|8548.1|8547.2|8548.3|8547.2|8544.9|8544|152
1707928200000|2024-02-14 16:30:00|8548|8547.1|8547.9|8547|8549.4|8548.5|8547.2|8546.3|208
1707928500000|2024-02-14 16:35:00|8548|8547.1|8547.4|8546.5|8548.3|8547.4|8546.8|8545.9|170
1707928800000|2024-02-14 16:40:00|8547.3|8546.4|8547|8546.1|8548|8546.9|8546.1|8545.2|118
1707929100000|2024-02-14 16:45:00|8546.9|8546|8545.7|8544.8|8547.9|8547|8545.7|8544.8|128
1707929400000|2024-02-14 16:50:00|8545.6|8544.7|8546|8545.1|8546.9|8545.7|8545.4|8544.5|144
1707929700000|2024-02-14 16:55:00|8546.1|8545.2|8546.8|8545.9|8547|8546.1|8545.5|8544.6|121
1707930000000|2024-02-14 17:00:00|8546.7|8545.8|8545.8|8544.9|8547.9|8547|8545.8|8544.6|141
1707930300000|2024-02-14 17:05:00|8546|8545.1|8545.1|8544.2|8546.6|8545.7|8544.7|8543.8|92
1707930600000|2024-02-14 17:10:00|8545|8544.1|8544|8543.1|8545.1|8544.2|8543.7|8542.6|130
1707930900000|2024-02-14 17:15:00|8544.1|8543.2|8546|8545.1|8546.1|8545.2|8544|8543.1|106
1707931200000|2024-02-14 17:20:00|8545.9|8545|8545|8544.1|8546.3|8545.4|8544.6|8543.7|115
1707931500000|2024-02-14 17:25:00|8545.1|8544.2|8544.4|8543.5|8545.7|8544.8|8544.1|8543.2|64
1707931800000|2024-02-14 17:30:00|8544.5|8543.6|8543.1|8542.2|8544.7|8543.8|8543.1|8542.2|78
1707932100000|2024-02-14 17:35:00|8543|8542.1|8540.6|8539.7|8543.2|8542.3|8540.6|8539.7|106
1707932400000|2024-02-14 17:40:00|8540.7|8539.8|8542.3|8541.4|8543|8541.8|8540.6|8539.7|113
1707932700000|2024-02-14 17:45:00|8542.4|8541.5|8542.3|8541.4|8543.8|8542.5|8542.3|8541.2|111
1707933000000|2024-02-14 17:50:00|8542.4|8541.5|8541.4|8540.5|8543.8|8542.9|8541.3|8540.4|92
1707933300000|2024-02-14 17:55:00|8541.3|8540.4|8541|8540.1|8541.7|8540.8|8540.5|8539.6|110
1707933600000|2024-02-14 18:00:00|8540.9|8540|8539.5|8538.6|8540.9|8540|8538.7|8537.8|112
1707933900000|2024-02-14 18:05:00|8539.4|8538.5|8538.6|8537.7|8539.5|8538.6|8538.2|8537.3|67
1707934200000|2024-02-14 18:10:00|8538.5|8537.6|8540.6|8539.7|8540.9|8539.9|8538.3|8537.4|97
1707934500000|2024-02-14 18:15:00|8540.7|8539.8|8540.6|8539.1|8540.8|8539.9|8539.7|8538.8|57
1707934800000|2024-02-14 18:20:00|8540.7|8539.2|8541.6|8540.1|8541.8|8540.5|8540.2|8539|80
1707935100000|2024-02-14 18:25:00|8541.7|8540.2|8543.1|8541.6|8543.1|8541.9|8541.4|8540.1|111
1707935400000|2024-02-14 18:30:00|8543.2|8541.7|8543|8541.5|8543.4|8542.5|8542.4|8541.1|80
1707935700000|2024-02-14 18:35:00|8542.9|8541.4|8542.1|8540.6|8542.9|8541.4|8541.9|8540.4|65
1707936000000|2024-02-14 18:40:00|8542.2|8540.7|8542.8|8541.9|8543.1|8542.2|8542|8540.6|73
1707936300000|2024-02-14 18:45:00|8542.7|8541.8|8541.9|8541|8543.2|8541.9|8541.8|8540.9|51
1707936600000|2024-02-14 18:50:00|8541.8|8540.9|8540.3|8539.4|8542.5|8541.1|8540.2|8539.2|75
1707936900000|2024-02-14 18:55:00|8540.2|8539.3|8539|8538.1|8540.8|8539.9|8538.8|8537.9|85
1707937200000|2024-02-14 19:00:00|8538.9|8538|8539.1|8538.2|8539.3|8538.4|8538.2|8537.1|92
1707937500000|2024-02-14 19:05:00|8539|8538.1|8540.2|8539.3|8540.4|8539.5|8539|8537.8|87
1707937800000|2024-02-14 19:10:00|8540.1|8539.2|8539.8|8538.9|8540.2|8539.3|8539.2|8538.3|78
1707938100000|2024-02-14 19:15:00|8539.9|8539|8540.9|8540|8541.2|8540.3|8539.3|8538.4|84
1707938400000|2024-02-14 19:20:00|8541|8540.1|8539.9|8539|8541|8540.1|8539.3|8538.4|76
1707938700000|2024-02-14 19:25:00|8539.8|8538.9|8540.3|8539.4|8540.6|8539.7|8539.7|8538.8|65
1707939000000|2024-02-14 19:30:00|8540.2|8539.3|8539|8538.1|8540.2|8539.3|8539|8538.1|95
1707939300000|2024-02-14 19:35:00|8539.1|8538.2|8539|8538.1|8539.6|8538.3|8538.4|8537.5|70
1707939600000|2024-02-14 19:40:00|8539.1|8538.2|8539.5|8538.6|8540.3|8539.4|8538.8|8537.9|74
1707939900000|2024-02-14 19:45:00|8539.6|8538.7|8539.6|8538.7|8539.9|8539|8538.8|8537.9|69
1707940200000|2024-02-14 19:50:00|8539.5|8538.6|8540.4|8539.5|8540.5|8539.6|8539.1|8538.2|79
1707940500000|2024-02-14 19:55:00|8540.3|8539.4|8541.3|8540.4|8541.4|8540.5|8540|8539.1|84
1707940800000|2024-02-14 20:00:00|8541.4|8540.5|8539.6|8538.7|8541.4|8540.5|8539.5|8538.6|79
1707941100000|2024-02-14 20:05:00|8539.5|8538.6|8539.7|8538.8|8539.9|8539|8539.5|8538.6|43
1707941400000|2024-02-14 20:10:00|8539.6|8538.7|8538.6|8537.7|8539.8|8538.9|8538.4|8537.5|37
1707941700000|2024-02-14 20:15:00|8538.5|8537.6|8539.9|8539|8540|8539.1|8538.1|8537.2|86
1707942000000|2024-02-14 20:20:00|8539.7|8538.8|8538.8|8537.9|8539.9|8539|8538.7|8537.8|65
1707942300000|2024-02-14 20:25:00|8538.9|8538|8539.5|8538.6|8540.1|8538.7|8538.2|8537.1|86
1707942600000|2024-02-14 20:30:00|8539.4|8538.5|8539.6|8538.7|8540.1|8539.2|8539.1|8538.2|84
1707942900000|2024-02-14 20:35:00|8539.5|8538.6|8540|8539.1|8540.2|8539.3|8539.3|8538.4|67
1707943200000|2024-02-14 20:40:00|8539.9|8539|8539.9|8539|8540.3|8539.4|8539.6|8538.7|62
1707943500000|2024-02-14 20:45:00|8539.8|8538.9|8540|8539.1|8540.3|8539.4|8539.8|8538.6|74
1707943800000|2024-02-14 20:50:00|8540.1|8539.2|8540.2|8539.3|8540.8|8539.9|8539.9|8539|70
1707944100000|2024-02-14 20:55:00|8540.3|8539.4|8539.5|8538.6|8541.3|8540.4|8539.4|8538.5|102
1707944400000|2024-02-14 21:00:00|8539.3|8538.4|8539.1|8538.2|8539.5|8538.4|8538|8537|99
1707944700000|2024-02-14 21:05:00|8539.4|8537.9|8539.1|8538.2|8539.4|8538.3|8538.9|8537.6|39
1707945000000|2024-02-14 21:10:00|8539|8538.1|8538.5|8537|8539.5|8538.1|8538.3|8536.8|79
1707945300000|2024-02-14 21:15:00|8538.6|8537.1|8538.3|8537.4|8538.7|8537.5|8538|8537.1|29
1707945600000|2024-02-14 21:20:00|8538.4|8537.5|8538.3|8537.4|8538.6|8537.5|8538.1|8537|29
1707945900000|2024-02-14 21:25:00|8538.2|8537.3|8538.2|8537.3|8538.3|8537.4|8538|8537.1|15
1707946200000|2024-02-14 21:30:00|8538.1|8537.2|8538.3|8537.4|8538.6|8537.5|8537.9|8536.6|24
1707946500000|2024-02-14 21:35:00|8538.4|8537.5|8538.2|8537.3|8538.6|8537.6|8538.2|8537|20
1707946800000|2024-02-14 21:40:00|8538.4|8536.9|8538.5|8537|8538.6|8537.4|8538|8536.7|28
1707947100000|2024-02-14 21:45:00|8538.4|8536.9|8538.3|8536.8|8539|8537.5|8538.3|8536.8|43
1707947400000|2024-02-14 21:50:00|8538.2|8536.7|8538.8|8537.3|8539.3|8537.8|8537.7|8536.2|37
1707947700000|2024-02-14 21:55:00|8539.2|8536.8|8541.7|8533.7|8541.9|8536.8|8538.5|8533.6|176
1707948000000|2024-02-14 22:00:00|8545|8533.3|8544.3|8532.4|8545.4|8533.5|8544|8532.1|33
1707948300000|2024-02-14 22:05:00|8544.4|8532.5|8544.9|8533|8544.9|8533|8543.8|8531.9|33
1707948600000|2024-02-14 22:10:00|8544.7|8532.8|8544.2|8532.3|8545.1|8533.2|8543.4|8531.5|14
1707948900000|2024-02-14 22:15:00|8544.3|8532.4|8543|8531.1|8544.4|8532.5|8542.9|8531|39
1707949200000|2024-02-14 22:20:00|8543.1|8531.2|8544.5|8532.6|8544.5|8532.6|8542.9|8531|24
1707949500000|2024-02-14 22:25:00|8544.4|8532.5|8544.1|8532.2|8544.5|8534.6|8543.2|8532.1|20
1707949800000|2024-02-14 22:30:00|8544|8532.1|8543.5|8531.6|8544|8532.1|8543.5|8531.6|21
1707950100000|2024-02-14 22:35:00|8543.4|8531.5|8543.3|8531.4|8543.8|8534.4|8541.9|8531.3|16
1707950400000|2024-02-14 22:40:00|8543.5|8531.6|8543.3|8531.4|8543.5|8531.6|8543.2|8531.3|10
1707950700000|2024-02-14 22:45:00|8543|8531.1|8542.9|8531|8543.2|8531.3|8542.9|8531|48
1707951000000|2024-02-14 22:50:00|8543|8531.1|8543.4|8531.5|8543.6|8531.7|8542.8|8530.9|119
1707951300000|2024-02-14 22:55:00|8543.5|8531.6|8541.1|8534.2|8543.7|8535|8540.8|8531.3|107
1707951600000|2024-02-14 23:00:00|8541.6|8534.8|8540.1|8537.7|8542.2|8537.8|8538.7|8533.5|157
1707951900000|2024-02-14 23:05:00|8539.7|8538.2|8539.9|8538.4|8540|8538.5|8539.4|8537.9|45
1707952200000|2024-02-14 23:10:00|8539.8|8538.3|8539.6|8538.1|8540.1|8538.6|8539.6|8538.1|22
1707952500000|2024-02-14 23:15:00|8539.5|8538|8539.7|8538.2|8540|8538.5|8539.3|8537.8|34
1707952800000|2024-02-14 23:20:00|8539.8|8538.3|8539.9|8538.4|8540.2|8538.7|8539.6|8538.1|25
1707953100000|2024-02-14 23:25:00|8539.8|8538.3|8539.8|8538.3|8539.9|8538.4|8539.7|8538.2|26
1707953400000|2024-02-14 23:30:00|8539.7|8538.2|8539.6|8538.1|8539.9|8538.6|8539.3|8538.1|21
1707953700000|2024-02-14 23:35:00|8539.7|8538.2|8539.6|8538.1|8539.7|8538.6|8539.4|8538|22
1707954000000|2024-02-14 23:40:00|8539.7|8538.2|8539|8537.5|8539.7|8538.2|8538.9|8537.4|22
1707954300000|2024-02-14 23:45:00|8539.1|8537.6|8538.6|8537.7|8539.2|8538|8538.5|8537.2|18
1707954600000|2024-02-14 23:50:00|8538.5|8537.6|8539.4|8537.9|8539.5|8538.4|8538.5|8537.3|29
1707954900000|2024-02-14 23:55:00|8539.3|8537.8|8540.3|8538.8|8540.5|8539.3|8538.9|8537.8|66
1707955200000|2024-02-15 00:00:00|8540.4|8538.9|8541.6|8540.7|8542.1|8541|8540.1|8538.8|46
1707955500000|2024-02-15 00:05:00|8541.7|8540.8|8541.6|8540.7|8541.8|8540.9|8541.1|8540|30
1707955800000|2024-02-15 00:10:00|8541.8|8540.3|8541.6|8540.1|8542.1|8541|8541.5|8540|24
1707956100000|2024-02-15 00:15:00|8541.5|8540|8540.2|8539.3|8541.5|8540.1|8540.1|8539.2|49
1707956400000|2024-02-15 00:20:00|8540.1|8539.2|8540.2|8539.3|8540.5|8539.4|8540|8538.9|33
1707956700000|2024-02-15 00:25:00|8540.5|8539|8540.7|8539.2|8540.8|8539.5|8539.8|8538.6|62
1707957000000|2024-02-15 00:30:00|8540.6|8539.1|8540.3|8539.4|8540.8|8539.9|8540.1|8539.1|99
1707957300000|2024-02-15 00:35:00|8540.1|8539.2|8540.6|8539.7|8540.7|8539.8|8539.7|8538.8|50
1707957600000|2024-02-15 00:40:00|8540.7|8539.8|8540.2|8539.3|8540.7|8539.8|8540.1|8539.2|38
1707957900000|2024-02-15 00:45:00|8540.3|8539.4|8540.1|8539.2|8540.3|8539.4|8540|8539.1|24
1707958200000|2024-02-15 00:50:00|8540.2|8539.3|8539.9|8539|8540.3|8539.4|8539.5|8538.6|56
1707958500000|2024-02-15 00:55:00|8540|8539.1|8539.5|8538.6|8540.4|8539.5|8539.5|8538.6|44
1707958800000|2024-02-15 01:00:00|8539.4|8538.5|8538|8537.1|8539.5|8538.6|8537.9|8536.5|63
1707959100000|2024-02-15 01:05:00|8537.9|8537|8537.9|8537|8538.3|8537.1|8537.6|8536.4|39
1707959400000|2024-02-15 01:10:00|8537.8|8536.9|8538.5|8537.6|8538.5|8537.6|8537.8|8536.6|39
1707959700000|2024-02-15 01:15:00|8538.4|8537.5|8538|8537.1|8538.4|8537.5|8537.9|8536.9|27
1707960000000|2024-02-15 01:20:00|8538.3|8536.8|8537.9|8537|8538.3|8537.2|8537.8|8536.6|34
1707960300000|2024-02-15 01:25:00|8538|8537.1|8537.9|8537|8538.5|8537.5|8537.8|8536.7|58
1707960600000|2024-02-15 01:30:00|8538|8537.1|8538.2|8537.3|8538.4|8537.3|8537.6|8536.4|67
1707960900000|2024-02-15 01:35:00|8538.3|8537.4|8538.9|8538|8539|8538|8538|8536.9|75
1707961200000|2024-02-15 01:40:00|8539|8538.1|8538.8|8537.3|8539|8538.1|8538.3|8537.1|60
1707961500000|2024-02-15 01:45:00|8538.9|8537.4|8539.9|8539|8540.3|8539.2|8538.9|8537.4|50
1707961800000|2024-02-15 01:50:00|8540|8539.1|8540.4|8539.5|8541.1|8539.8|8539.9|8538.9|73
1707962100000|2024-02-15 01:55:00|8540.5|8539.6|8540.3|8539.4|8540.5|8539.6|8540.1|8539.2|69
1707962400000|2024-02-15 02:00:00|8540.4|8539.5|8539.2|8538.3|8540.4|8539.5|8539.1|8538.2|64
1707962700000|2024-02-15 02:05:00|8539.3|8538.4|8540.4|8539.5|8541.1|8539.9|8539|8538.1|91
1707963000000|2024-02-15 02:10:00|8540.5|8539.6|8540.3|8538.8|8540.5|8539.6|8540|8538.7|24
1707963300000|2024-02-15 02:15:00|8540.4|8538.9|8540.2|8539.3|8540.7|8539.5|8539.9|8538.7|53
1707963600000|2024-02-15 02:20:00|8540.3|8539.4|8540|8539.1|8540.4|8539.5|8539.9|8539|31
1707963900000|2024-02-15 02:25:00|8540.1|8539.2|8539.7|8538.8|8540.2|8539.3|8539.6|8538.7|24
1707964200000|2024-02-15 02:30:00|8539.6|8538.7|8539.6|8538.7|8540.2|8538.9|8539.6|8538.4|30
1707964500000|2024-02-15 02:35:00|8539.7|8538.8|8539|8538.1|8539.9|8538.8|8538.9|8538|43
1707964800000|2024-02-15 02:40:00|8538.9|8538|8538.6|8537.7|8538.9|8538|8538.4|8537.5|43
1707965100000|2024-02-15 02:45:00|8538.5|8537.6|8538.6|8537.7|8538.9|8538|8538.5|8537.6|30
1707965400000|2024-02-15 02:50:00|8538.7|8537.8|8538.6|8537.7|8538.9|8537.8|8538.5|8537.4|11
1707965700000|2024-02-15 02:55:00|8538.5|8537.6|8538.5|8537.6|8538.7|8537.8|8538.3|8537.4|34
1707966000000|2024-02-15 03:00:00|8538.6|8537.7|8539.1|8537.6|8539.2|8538.1|8538.6|8537.5|44
1707966300000|2024-02-15 03:05:00|8539.2|8537.7|8538.5|8537.6|8539.2|8537.9|8538.4|8537.5|29
1707966600000|2024-02-15 03:10:00|8538.8|8537.9|8538.5|8537.6|8538.9|8538|8538.5|8537.3|21
1707966900000|2024-02-15 03:15:00|8538.8|8537.3|8538.4|8536.9|8538.8|8537.7|8538.1|8536.9|19
1707967200000|2024-02-15 03:20:00|8538.1|8537.2|8537.6|8536.7|8538.1|8537.2|8537.3|8536.4|35
1707967500000|2024-02-15 03:25:00|8537.5|8536.6|8537.6|8536.7|8537.9|8537|8537.5|8536.6|37
1707967800000|2024-02-15 03:30:00|8537.7|8536.8|8537.7|8536.8|8537.8|8536.9|8537.5|8536.6|31
1707968100000|2024-02-15 03:35:00|8537.8|8536.9|8538.6|8537.7|8538.6|8537.7|8537.7|8536.8|34
1707968400000|2024-02-15 03:40:00|8538.7|8537.8|8538.6|8537.7|8538.8|8537.9|8538.4|8537.5|30
1707968700000|2024-02-15 03:45:00|8538.7|8537.8|8536.3|8535.4|8538.7|8537.8|8535.9|8535|65
1707969000000|2024-02-15 03:50:00|8536.4|8535.5|8536.3|8535.4|8536.6|8535.7|8536.2|8535.3|21
1707969300000|2024-02-15 03:55:00|8536.2|8535.3|8536.9|8536|8537|8536.1|8536.2|8535.3|31
1707969600000|2024-02-15 04:00:00|8537|8536.1|8537.5|8536.6|8537.9|8536.6|8536.9|8536|31
1707969900000|2024-02-15 04:05:00|8537.6|8536.7|8537|8536.1|8537.8|8536.8|8536.9|8536|36
1707970200000|2024-02-15 04:10:00|8536.9|8536|8537.5|8536.6|8537.7|8536.8|8536.9|8536|28
1707970500000|2024-02-15 04:15:00|8537.6|8536.7|8537.6|8536.7|8538|8536.8|8537.4|8536.4|42
1707970800000|2024-02-15 04:20:00|8537.7|8536.8|8537.6|8536.7|8538.1|8537.2|8537.6|8536.7|32
1707971100000|2024-02-15 04:25:00|8537.7|8536.8|8537.5|8536.6|8537.7|8536.8|8537.4|8536.5|29
1707971400000|2024-02-15 04:30:00|8537.6|8536.7|8537.8|8536.9|8537.8|8536.9|8537.3|8536.4|28
1707971700000|2024-02-15 04:35:00|8537.7|8536.8|8537.8|8536.9|8537.9|8537|8537.7|8536.8|32
1707972000000|2024-02-15 04:40:00|8537.7|8536.8|8538.4|8537.5|8538.4|8537.5|8537.7|8536.8|24
1707972300000|2024-02-15 04:45:00|8538.2|8537.3|8538.1|8537.2|8538.3|8537.4|8537.7|8536.8|49
1707972600000|2024-02-15 04:50:00|8538|8537.1|8537.7|8536.8|8538.1|8537.2|8537.7|8536.8|35
1707972900000|2024-02-15 04:55:00|8537.9|8537|8537.4|8536.5|8538.1|8537.2|8537.3|8536.4|35
1707973200000|2024-02-15 05:00:00|8537.5|8536.6|8537.5|8536.6|8537.9|8537|8537.3|8536.4|49
1707973500000|2024-02-15 05:05:00|8537.7|8536.8|8537.9|8537|8538|8537.1|8537.4|8536.2|18
1707973800000|2024-02-15 05:10:00|8538|8537.1|8537.5|8536.6|8538.1|8537.2|8537.3|8536.4|42
1707974100000|2024-02-15 05:15:00|8537.6|8536.7|8538.3|8537.4|8538.3|8537.4|8537.5|8536.6|34
1707974400000|2024-02-15 05:20:00|8538.2|8537.3|8538.3|8537.4|8538.3|8537.4|8537.9|8537|39
1707974700000|2024-02-15 05:25:00|8538.2|8537.3|8539.2|8537.7|8539.3|8538.4|8538.1|8537.2|64
1707975000000|2024-02-15 05:30:00|8539.1|8537.6|8538.7|8537.8|8539.1|8538|8538.7|8537.5|35
1707975300000|2024-02-15 05:35:00|8538.6|8537.7|8538.9|8538|8539|8538.1|8538.6|8537.7|33
1707975600000|2024-02-15 05:40:00|8538.8|8537.9|8539.2|8538.3|8539.5|8538.6|8538.8|8537.9|43
1707975900000|2024-02-15 05:45:00|8539.3|8538.4|8539.5|8538.6|8539.5|8538.6|8539|8538.1|26
1707976200000|2024-02-15 05:50:00|8539.6|8538.7|8538.9|8538|8539.6|8538.7|8538.8|8537.9|25
1707976500000|2024-02-15 05:55:00|8539|8538.1|8539.2|8538.3|8539.3|8538.4|8538.8|8537.9|36
1707976800000|2024-02-15 06:00:00|8539.3|8538.4|8538.6|8537.7|8539.4|8538.5|8538.6|8537.7|39
1707977100000|2024-02-15 06:05:00|8538.3|8537.4|8537.8|8536.9|8538.3|8537.4|8537.5|8536.6|30
1707977400000|2024-02-15 06:10:00|8537.7|8536.8|8538.1|8537.2|8538.1|8537.2|8537.7|8536.8|23
1707977700000|2024-02-15 06:15:00|8538|8537.1|8537.9|8536.4|8538.3|8537.2|8537.5|8536.4|37
1707978000000|2024-02-15 06:20:00|8538|8536.5|8537.4|8536.5|8538.1|8537|8537.1|8536.2|43
1707978300000|2024-02-15 06:25:00|8537.3|8536.4|8537.8|8536.9|8538|8537.1|8537.2|8536.3|59
1707978600000|2024-02-15 06:30:00|8537.7|8536.8|8537.3|8536.4|8537.9|8537|8537.1|8536.2|55
1707978900000|2024-02-15 06:35:00|8537.4|8536.5|8537.4|8536.5|8537.8|8536.9|8537|8536.1|36
1707979200000|2024-02-15 06:40:00|8537.3|8536.4|8537.9|8537|8537.9|8537|8537.2|8536.3|49
1707979500000|2024-02-15 06:45:00|8537.8|8536.9|8538.2|8537.3|8539|8537.8|8537.7|8536.8|80
1707979800000|2024-02-15 06:50:00|8538.1|8537.2|8538.8|8537.9|8538.8|8537.9|8537.7|8536.8|62
1707980100000|2024-02-15 06:55:00|8538.7|8537.8|8542.5|8535.8|8542.6|8538.2|8537.7|8534.8|178
1707980400000|2024-02-15 07:00:00|8543.6|8536.6|8546.1|8545.2|8551.5|8548.5|8539.4|8535.2|635
1707980700000|2024-02-15 07:05:00|8546|8545.1|8546.9|8546|8547.1|8546.2|8544.7|8543.8|217
1707981000000|2024-02-15 07:10:00|8547.1|8546.2|8545.2|8544.3|8548.7|8547.8|8544.9|8544|174
1707981300000|2024-02-15 07:15:00|8545.3|8544.4|8549.7|8548.8|8549.9|8549|8544.5|8543.6|215
1707981600000|2024-02-15 07:20:00|8549.6|8548.7|8550.1|8548.6|8550.2|8549.3|8549.1|8548.2|136
1707981900000|2024-02-15 07:25:00|8550.2|8548.7|8548.9|8548|8550.5|8549.5|8548.3|8547.4|163
1707982200000|2024-02-15 07:30:00|8548.8|8547.9|8553.5|8552.6|8554.6|8553.2|8548.8|8547.9|261
1707982500000|2024-02-15 07:35:00|8553.6|8552.7|8555.5|8554.6|8555.7|8554.8|8552.6|8551.7|173
1707982800000|2024-02-15 07:40:00|8555.4|8554.5|8556.9|8556|8557.1|8556.2|8554.5|8553.5|189
1707983100000|2024-02-15 07:45:00|8557.2|8555.7|8555.9|8555|8557.5|8556.4|8555.3|8554.4|200
1707983400000|2024-02-15 07:50:00|8556|8555.1|8556|8555.1|8556.3|8555.4|8554.8|8553.9|153
1707983700000|2024-02-15 07:55:00|8555.8|8554.9|8555.9|8554.4|8557.4|8556.4|8555.1|8553.9|125
1707984000000|2024-02-15 08:00:00|8556|8554.5|8554.2|8553.3|8557.3|8556.3|8553.9|8553|248
1707984300000|2024-02-15 08:05:00|8554.1|8553.2|8554.6|8553.7|8556.4|8555.5|8553.8|8552.9|218
1707984600000|2024-02-15 08:10:00|8554.3|8553.4|8552.1|8551.2|8555.8|8554.9|8552.1|8551.2|246
1707984900000|2024-02-15 08:15:00|8552.2|8551.3|8553.3|8552.4|8554.8|8553.6|8552.2|8551.3|208
1707985200000|2024-02-15 08:20:00|8553.2|8552.3|8551.2|8550.3|8554.2|8553.3|8550.8|8549.9|176
1707985500000|2024-02-15 08:25:00|8551.1|8550.2|8551.7|8550.8|8552.3|8551.3|8550.5|8549.6|136
1707985800000|2024-02-15 08:30:00|8552|8550.5|8551.6|8550.1|8552.4|8550.9|8549.8|8548.6|202
1707986100000|2024-02-15 08:35:00|8551.5|8550|8550.7|8549.8|8552.1|8551.2|8550.2|8549.3|167
1707986400000|2024-02-15 08:40:00|8550.6|8549.7|8553.9|8553|8554.2|8553.3|8550.3|8549.1|219
1707986700000|2024-02-15 08:45:00|8554|8553.1|8553.2|8552.3|8554.4|8553.5|8552.2|8550.9|159
1707987000000|2024-02-15 08:50:00|8553.3|8552.4|8551.7|8550.8|8553.5|8552.5|8551.7|8550.2|148
1707987300000|2024-02-15 08:55:00|8551.6|8550.7|8549.5|8548|8552.4|8551.3|8547.2|8545.7|205
1707987600000|2024-02-15 09:00:00|8549.4|8547.9|8549.3|8548.4|8550.2|8549.1|8548|8547|205
1707987900000|2024-02-15 09:05:00|8549.6|8548.7|8551|8550.1|8551.9|8550.7|8549.6|8548.7|143
1707988200000|2024-02-15 09:10:00|8550.9|8549.4|8551.8|8550.9|8552.1|8551.2|8549.4|8548.5|173
1707988500000|2024-02-15 09:15:00|8551.9|8551|8553.2|8552.3|8553.2|8552.3|8550.8|8549.9|127
1707988800000|2024-02-15 09:20:00|8553.3|8552.4|8552.1|8551.2|8554.3|8553.4|8551.7|8550.8|175
1707989100000|2024-02-15 09:25:00|8552|8551.1|8550.4|8549.5|8552.2|8551.3|8549.9|8548.5|145
1707989400000|2024-02-15 09:30:00|8550.5|8549.6|8551.1|8550.2|8552.3|8551.4|8550.3|8549.4|135
1707989700000|2024-02-15 09:35:00|8551.2|8550.3|8551|8550.1|8551.2|8550.3|8549.4|8548.5|104
1707990000000|2024-02-15 09:40:00|8550.9|8550|8549.2|8547.7|8551.3|8550.2|8548.5|8547.3|163
1707990300000|2024-02-15 09:45:00|8549.3|8547.8|8550.4|8549.5|8550.7|8549.8|8549.2|8547.7|126
1707990600000|2024-02-15 09:50:00|8550.5|8549.6|8550.1|8549.2|8550.5|8549.6|8549.4|8548.5|99
1707990900000|2024-02-15 09:55:00|8550.2|8549.3|8550.1|8548.6|8550.4|8549.4|8549.1|8547.8|100
1707991200000|2024-02-15 10:00:00|8550.2|8548.7|8550.8|8549.9|8551.6|8550.3|8549.3|8548.3|154
1707991500000|2024-02-15 10:05:00|8550.9|8550|8549.5|8548.6|8552|8550.8|8548.6|8547.7|145
1707991800000|2024-02-15 10:10:00|8549.6|8548.7|8547.5|8546.6|8550.5|8549.6|8547.5|8546.6|94
1707992100000|2024-02-15 10:15:00|8547.3|8546.4|8548.2|8547.3|8548.3|8547.4|8544.9|8544|135
1707992400000|2024-02-15 10:20:00|8548|8547.1|8546.6|8545.7|8548|8547.1|8546.4|8545.2|146
1707992700000|2024-02-15 10:25:00|8546.7|8545.8|8547.2|8546.3|8548.2|8547.3|8546.4|8545.5|103
1707993000000|2024-02-15 10:30:00|8547.1|8546.2|8552.1|8550.6|8552.2|8551.3|8546|8545.1|172
1707993300000|2024-02-15 10:35:00|8552.2|8550.7|8551.9|8550.4|8553.6|8552.1|8551.2|8549.7|172
1707993600000|2024-02-15 10:40:00|8551.8|8550.3|8553|8551.5|8553|8551.6|8551.1|8550|133
1707993900000|2024-02-15 10:45:00|8553.1|8551.6|8552.1|8550.6|8553.2|8551.8|8551.5|8550.2|101
1707994200000|2024-02-15 10:50:00|8552.2|8550.7|8550.8|8549.3|8552.3|8550.8|8550.1|8549.2|118
1707994500000|2024-02-15 10:55:00|8551.1|8549.6|8550|8548.5|8551.3|8550|8549.3|8548.3|162
1707994800000|2024-02-15 11:00:00|8549.9|8548.4|8553.2|8551.7|8553.4|8551.9|8549.4|8547.9|132
1707995100000|2024-02-15 11:05:00|8552.9|8552|8554.7|8553.8|8555.1|8554.1|8552.3|8550.9|140
1707995400000|2024-02-15 11:10:00|8554.8|8553.9|8553.7|8552.8|8556.1|8554.9|8553.5|8552.6|101
1707995700000|2024-02-15 11:15:00|8553.6|8552.7|8554.5|8553.6|8554.9|8553.6|8553.4|8552.3|91
1707996000000|2024-02-15 11:20:00|8554.4|8553.5|8555|8554.1|8555.8|8554.6|8554.4|8553.3|105
1707996300000|2024-02-15 11:25:00|8554.9|8554|8558.4|8557.5|8558.8|8557.9|8554.9|8553.8|156
1707996600000|2024-02-15 11:30:00|8558.3|8557.4|8558.6|8557.7|8559|8558.1|8557.4|8556.5|101
1707996900000|2024-02-15 11:35:00|8558.5|8557.6|8557.3|8556.4|8558.8|8557.9|8556.8|8555.9|112
1707997200000|2024-02-15 11:40:00|8557.4|8556.5|8557.6|8556.7|8558.1|8556.8|8557.3|8555.8|68
1707997500000|2024-02-15 11:45:00|8557.2|8556.3|8556.9|8556|8557.5|8556.4|8556.3|8555.4|97
1707997800000|2024-02-15 11:50:00|8556.8|8555.9|8555|8554.1|8556.9|8556|8554.7|8553.8|71
1707998100000|2024-02-15 11:55:00|8555.1|8554.2|8554.8|8553.9|8555.2|8554.3|8553.6|8552.7|92
1707998400000|2024-02-15 12:00:00|8555|8554.1|8557|8556.1|8557.1|8556.1|8555|8554.1|103
1707998700000|2024-02-15 12:05:00|8557.1|8556.2|8559.2|8558.3|8560.1|8559|8557.1|8556|138
1707999000000|2024-02-15 12:10:00|8559.1|8558.2|8558.8|8557.9|8559.3|8558.4|8558.2|8557.3|57
1707999300000|2024-02-15 12:15:00|8559|8558.1|8557.8|8556.9|8559.3|8558.4|8557.8|8556.9|81
1707999600000|2024-02-15 12:20:00|8557.7|8556.8|8558.7|8557.8|8559.5|8558.6|8557.4|8556.5|101
1707999900000|2024-02-15 12:25:00|8558.8|8557.9|8558.1|8557.2|8560.7|8559.8|8558.1|8557.2|184
1708000200000|2024-02-15 12:30:00|8558|8557.1|8558.3|8557.4|8559.2|8558.3|8557.5|8556.6|127
1708000500000|2024-02-15 12:35:00|8558.4|8557.5|8559.9|8559|8560.3|8559.4|8558.3|8557.1|82
1708000800000|2024-02-15 12:40:00|8560|8559.1|8559.6|8558.7|8560.6|8559.7|8559.2|8558.3|98
1708001100000|2024-02-15 12:45:00|8559.4|8558.5|8559.8|8558.9|8560.9|8559.7|8558.6|8557.7|127
1708001400000|2024-02-15 12:50:00|8559.7|8558.8|8561.5|8560|8561.7|8560.8|8559.3|8558.4|136
1708001700000|2024-02-15 12:55:00|8561.2|8560.3|8562.1|8560.6|8562.2|8561.2|8560|8559.1|184
1708002000000|2024-02-15 13:00:00|8562|8560.5|8561.7|8560.8|8562.2|8561|8559.5|8558.3|175
1708002300000|2024-02-15 13:05:00|8561.8|8560.9|8564.5|8563|8564.9|8563.7|8561.8|8560.6|154
1708002600000|2024-02-15 13:10:00|8564.4|8562.9|8566.3|8565.4|8566.6|8565.5|8564.1|8562.7|96
1708002900000|2024-02-15 13:15:00|8566.4|8565.5|8562.8|8561.9|8567.1|8566.1|8562.1|8560.6|176
1708003200000|2024-02-15 13:20:00|8562.9|8562|8565.3|8564.4|8565.8|8564.9|8562.1|8561.2|233
1708003500000|2024-02-15 13:25:00|8565.5|8564.6|8568.2|8559.8|8569.7|8567.3|8564.2|8559.8|334
1708003800000|2024-02-15 13:30:00|8567.9|8560|8568.9|8567.4|8570.9|8567.6|8564.9|8555.9|979
1708004100000|2024-02-15 13:35:00|8568.8|8567.3|8568.3|8567.4|8569.3|8568|8567.2|8565.7|422
1708004400000|2024-02-15 13:40:00|8568.2|8567.3|8568.8|8567.3|8569.5|8568.3|8566.6|8565.4|328
1708004700000|2024-02-15 13:45:00|8568.6|8567.1|8568.1|8566.6|8570.6|8569.7|8567.9|8566.4|332
1708005000000|2024-02-15 13:50:00|8568|8566.5|8565.9|8564.4|8568.6|8567.7|8565.7|8564.2|233
1708005300000|2024-02-15 13:55:00|8566.1|8564.6|8565.8|8564.9|8566.8|8565.7|8564.1|8563.2|273
1708005600000|2024-02-15 14:00:00|8565.9|8565|8565.9|8565|8568.2|8567.3|8565.5|8564.5|287
1708005900000|2024-02-15 14:05:00|8566.1|8564.6|8567.3|8566.4|8567.5|8566.6|8565.5|8564.2|245
1708006200000|2024-02-15 14:10:00|8567.2|8566.3|8566.1|8564.6|8567.6|8566.7|8565.6|8564.1|205
1708006500000|2024-02-15 14:15:00|8566|8564.5|8568.7|8567.8|8569.3|8568.1|8565.3|8564|307
1708006800000|2024-02-15 14:20:00|8568.6|8567.7|8568|8567.1|8569|8568.1|8567.5|8566.6|231
1708007100000|2024-02-15 14:25:00|8567.9|8567|8565.7|8564.8|8568|8567.1|8564.6|8563.1|253
1708007400000|2024-02-15 14:30:00|8566|8565.1|8564|8562.5|8566.8|8565.9|8563.5|8562.5|407
1708007700000|2024-02-15 14:35:00|8564.2|8562.7|8565.6|8564.7|8567.1|8565.6|8564.1|8562.7|316
1708008000000|2024-02-15 14:40:00|8565.7|8564.8|8565|8564.1|8566.4|8565.3|8564.2|8563|272
1708008300000|2024-02-15 14:45:00|8565.1|8564.2|8565|8564.1|8565.3|8564.2|8563.3|8562.1|278
1708008600000|2024-02-15 14:50:00|8565.1|8564.2|8562.2|8561.3|8566.9|8565.4|8561.7|8560.8|284
1708008900000|2024-02-15 14:55:00|8562.3|8561.4|8565.1|8564.2|8565.1|8564.2|8561.2|8560.1|202
1708009200000|2024-02-15 15:00:00|8565|8564.1|8563.8|8562.9|8565.7|8564.8|8563|8562.1|203
1708009500000|2024-02-15 15:05:00|8563.9|8563|8564.5|8563.6|8565.6|8564.5|8563.5|8562.1|210
1708009800000|2024-02-15 15:10:00|8564.4|8563.5|8563|8562.1|8565.5|8564.3|8562.3|8561.4|222
1708010100000|2024-02-15 15:15:00|8562.9|8562|8562.1|8561.2|8563.3|8562.4|8561.7|8560.8|191
1708010400000|2024-02-15 15:20:00|8562|8561.1|8560.4|8559.5|8562.5|8561.6|8559.8|8558.9|200
1708010700000|2024-02-15 15:25:00|8560.5|8559.6|8559.2|8558.3|8560.6|8559.7|8558.7|8557.8|145
1708011000000|2024-02-15 15:30:00|8559.3|8558.4|8558.2|8556.7|8560.2|8558.8|8557.4|8556|215
1708011300000|2024-02-15 15:35:00|8558.1|8556.6|8555.7|8554.8|8558.3|8557.2|8555.4|8554.4|211
1708011600000|2024-02-15 15:40:00|8555.6|8554.7|8555.4|8554.5|8556.7|8555.8|8554.7|8553.8|205
1708011900000|2024-02-15 15:45:00|8555.3|8554.4|8556.9|8556|8557.7|8556.8|8554.7|8553.8|213
1708012200000|2024-02-15 15:50:00|8556.8|8555.9|8552.5|8551|8557.1|8556.2|8552.3|8550.8|239
1708012500000|2024-02-15 15:55:00|8552.4|8550.9|8552.2|8551.3|8553|8551.9|8550.9|8550|292
1708012800000|2024-02-15 16:00:00|8552.1|8551.2|8552.9|8551.4|8553.6|8552.1|8550.8|8549.6|273
1708013100000|2024-02-15 16:05:00|8552.8|8551.3|8551.4|8550.5|8552.8|8551.3|8550|8548.7|219
1708013400000|2024-02-15 16:10:00|8551.3|8550.4|8551.6|8550.7|8552.4|8551.5|8550.6|8549.7|173
1708013700000|2024-02-15 16:15:00|8551.9|8550.4|8550.9|8550|8551.9|8550.9|8550.5|8549.1|179
1708014000000|2024-02-15 16:20:00|8550.8|8549.9|8552.1|8551.2|8552.5|8551.3|8549.8|8548.3|161
1708014300000|2024-02-15 16:25:00|8552.2|8551.3|8552.8|8551.9|8554.2|8553.1|8552.1|8551.2|142
1708014600000|2024-02-15 16:30:00|8552.9|8552|8553.4|8552.5|8554.4|8553.1|8552.8|8551.7|126
1708014900000|2024-02-15 16:35:00|8553.5|8552.6|8552.9|8552|8553.8|8552.8|8551.6|8550.5|132
1708015200000|2024-02-15 16:40:00|8552.8|8551.9|8553.3|8552.4|8554.4|8553|8552.8|8551.6|111
1708015500000|2024-02-15 16:45:00|8553.4|8552.5|8555|8553.5|8555.1|8554.1|8552.5|8551.1|104
1708015800000|2024-02-15 16:50:00|8555.1|8553.6|8554|8553.1|8555.1|8554.2|8553.7|8552.5|121
1708016100000|2024-02-15 16:55:00|8553.9|8553|8555|8554.1|8555.1|8554.1|8553|8552.1|94
1708016400000|2024-02-15 17:00:00|8554.9|8554|8553.4|8552.5|8555.6|8554.7|8551.7|8550.7|202
1708016700000|2024-02-15 17:05:00|8553.6|8552.7|8553.6|8552.7|8553.7|8552.7|8552.7|8551.7|86
1708017000000|2024-02-15 17:10:00|8553.7|8552.8|8553|8552.1|8554.5|8553.6|8552.6|8551.4|89
1708017300000|2024-02-15 17:15:00|8553.1|8552.2|8551.8|8550.9|8553.4|8552.5|8551.5|8550.6|83
1708017600000|2024-02-15 17:20:00|8551.7|8550.8|8551.6|8550.1|8552.1|8550.9|8550.5|8549.6|92
1708017900000|2024-02-15 17:25:00|8551.3|8550.4|8551.1|8550.2|8552.7|8551.4|8550.8|8549.9|85
1708018200000|2024-02-15 17:30:00|8550.9|8550|8552.4|8551.5|8552.6|8551.7|8550.7|8549.7|57
1708018500000|2024-02-15 17:35:00|8552.5|8551.6|8552|8551.1|8553.1|8552.2|8551.9|8551|68
1708018800000|2024-02-15 17:40:00|8551.9|8551|8550.6|8549.7|8552|8551.1|8550.6|8549.7|66
1708019100000|2024-02-15 17:45:00|8550.5|8549.6|8550.2|8549.3|8550.7|8549.8|8549.8|8548.5|58
1708019400000|2024-02-15 17:50:00|8550.5|8549|8549.3|8548.4|8551.4|8550|8549.3|8548.4|73
1708019700000|2024-02-15 17:55:00|8549.7|8548.8|8551.3|8550.4|8551.4|8550.5|8549.7|8548.8|98
1708020000000|2024-02-15 18:00:00|8551.4|8550.5|8550.9|8550|8551.7|8550.8|8550.8|8549.9|95
1708020300000|2024-02-15 18:05:00|8551|8550.1|8551.8|8550.3|8551.8|8550.5|8550.8|8549.7|79
1708020600000|2024-02-15 18:10:00|8551.7|8550.2|8550.7|8549.8|8551.8|8550.3|8550.5|8549.2|72
1708020900000|2024-02-15 18:15:00|8550.6|8549.7|8550.4|8549.5|8551|8549.9|8550.2|8549.3|41
1708021200000|2024-02-15 18:20:00|8550.3|8549.4|8550.1|8548.6|8550.5|8549.5|8549.7|8548.5|64
1708021500000|2024-02-15 18:25:00|8549.8|8548.9|8549.4|8548.5|8549.9|8549|8549.2|8548.2|64
1708021800000|2024-02-15 18:30:00|8549.5|8548.6|8549.3|8548.4|8549.5|8548.6|8549|8548.1|67
1708022100000|2024-02-15 18:35:00|8549.2|8548.3|8549.4|8548.5|8549.9|8548.6|8548.6|8547.7|51
1708022400000|2024-02-15 18:40:00|8549.3|8548.4|8549.9|8548.4|8550.1|8549.2|8549.3|8548.3|77
1708022700000|2024-02-15 18:45:00|8550|8548.5|8549.9|8549|8550|8549|8549.2|8548.3|30
1708023000000|2024-02-15 18:50:00|8549.8|8548.9|8550.3|8549.4|8550.5|8549.6|8549|8548.1|32
1708023300000|2024-02-15 18:55:00|8550.2|8549.3|8550.7|8549.8|8551.3|8550.1|8550|8549.1|59
1708023600000|2024-02-15 19:00:00|8550.6|8549.7|8550.2|8549.3|8551.1|8550.1|8549.9|8548.8|70
1708023900000|2024-02-15 19:05:00|8550.3|8549.4|8550|8549.1|8550.7|8549.7|8549.7|8548.7|72
1708024200000|2024-02-15 19:10:00|8550.1|8549.2|8549|8548.1|8550.1|8549.2|8548.9|8548|62
1708024500000|2024-02-15 19:15:00|8549.1|8548.2|8550.1|8548.6|8550.3|8548.8|8549|8548.1|55
1708024800000|2024-02-15 19:20:00|8550|8548.5|8549.7|8548.2|8550|8548.6|8549.1|8548.1|70
1708025100000|2024-02-15 19:25:00|8549.8|8548.3|8549.6|8548.7|8550.3|8549.1|8549.4|8548.1|86
1708025400000|2024-02-15 19:30:00|8549.7|8548.8|8548.8|8547.9|8549.7|8548.8|8548.5|8547.2|58
1708025700000|2024-02-15 19:35:00|8548.7|8547.8|8548.7|8547.8|8548.9|8548|8548.5|8547.6|55
1708026000000|2024-02-15 19:40:00|8548.8|8547.9|8548.9|8548|8549.3|8548.4|8548.6|8547.7|47
1708026300000|2024-02-15 19:45:00|8549|8548.1|8549.2|8548.3|8549.2|8548.3|8548.5|8547.6|51
1708026600000|2024-02-15 19:50:00|8549.3|8548.4|8549|8548.1|8550.1|8548.7|8548.8|8547.9|48
1708026900000|2024-02-15 19:55:00|8548.9|8548|8550|8549.1|8550.4|8549.5|8548.9|8548|86
1708027200000|2024-02-15 20:00:00|8549.9|8549|8549.5|8548.6|8550|8549.1|8548.9|8548|94
1708027500000|2024-02-15 20:05:00|8549.3|8548.4|8548.9|8548|8549.8|8548.6|8548.9|8547.8|76
1708027800000|2024-02-15 20:10:00|8548.8|8547.9|8549|8548.1|8549.6|8548.4|8548.5|8547.4|68
1708028100000|2024-02-15 20:15:00|8549.1|8548.2|8550.1|8548.6|8550.1|8548.9|8548.9|8548|49
1708028400000|2024-02-15 20:20:00|8550|8548.5|8550.6|8549.7|8550.9|8550|8549.8|8548.5|60
1708028700000|2024-02-15 20:25:00|8550.7|8549.8|8550.7|8549.8|8551.2|8550.3|8550.5|8549.6|42
1708029000000|2024-02-15 20:30:00|8550.6|8549.7|8549.6|8548.7|8550.7|8549.8|8549.4|8548.5|37
1708029300000|2024-02-15 20:35:00|8549.7|8548.8|8549.9|8549|8550.6|8549.2|8549.6|8548.5|67
1708029600000|2024-02-15 20:40:00|8549.8|8548.9|8549.8|8548.9|8550.4|8549.1|8549.3|8548|71
1708029900000|2024-02-15 20:45:00|8549.7|8548.8|8551.4|8549.9|8551.5|8550.4|8549.5|8548.6|75
1708030200000|2024-02-15 20:50:00|8551.3|8549.8|8550.8|8549.9|8551.8|8550.6|8550.7|8549.8|72
1708030500000|2024-02-15 20:55:00|8550.9|8550|8551.5|8550.6|8551.6|8550.7|8550.7|8549.8|101
1708030800000|2024-02-15 21:00:00|8551.4|8550.5|8550.8|8549.9|8551.9|8551|8550.8|8549.9|77
1708031100000|2024-02-15 21:05:00|8551|8549.5|8550.7|8549.8|8551.5|8550.1|8550.4|8549.2|47
1708031400000|2024-02-15 21:10:00|8550.6|8549.7|8550.3|8548.8|8550.6|8549.7|8550.1|8548.8|37
1708031700000|2024-02-15 21:15:00|8550.4|8548.9|8550.6|8549.7|8550.6|8549.7|8550.2|8548.7|21
1708032000000|2024-02-15 21:20:00|8550.5|8549.6|8550.5|8549.6|8550.6|8549.7|8550.4|8549.5|23
1708032300000|2024-02-15 21:25:00|8550.7|8549.2|8551.4|8550.5|8551.7|8550.8|8550.4|8549.1|26
1708032600000|2024-02-15 21:30:00|8551.5|8550.6|8551|8550.1|8551.6|8550.6|8550.9|8549.7|31
1708032900000|2024-02-15 21:35:00|8550.9|8550|8550.6|8549.7|8551.1|8550|8550.4|8548.9|31
1708033200000|2024-02-15 21:40:00|8550.7|8549.8|8550.5|8549.6|8551.2|8549.8|8550.1|8549|29
1708033500000|2024-02-15 21:45:00|8550.4|8549.5|8549.6|8548.1|8550.7|8549.5|8549.5|8548|47
1708033800000|2024-02-15 21:50:00|8549.5|8548|8550.6|8549.1|8550.7|8549.2|8549.4|8547.9|46
1708034100000|2024-02-15 21:55:00|8550.9|8548.5|8552.3|8547.7|8552.4|8548.6|8550|8547.3|145
1708034400000|2024-02-15 22:00:00|8555.9|8544|8556|8544.1|8556.6|8544.7|8555.5|8543.6|20
1708034700000|2024-02-15 22:05:00|8556.4|8544.5|8557|8545.1|8557.4|8545.5|8556.4|8544.5|23
1708035000000|2024-02-15 22:10:00|8557.1|8545.2|8557.5|8545.6|8557.8|8545.9|8556.5|8544.6|33
1708035300000|2024-02-15 22:15:00|8557.6|8545.7|8557.6|8545.7|8558.2|8546.3|8557.1|8545.2|22
1708035600000|2024-02-15 22:20:00|8557.4|8545.5|8557.7|8545.8|8557.7|8545.8|8557.3|8545.4|33
1708035900000|2024-02-15 22:25:00|8557.8|8545.9|8557.7|8545.8|8557.9|8546.1|8557.4|8545.5|40
1708036200000|2024-02-15 22:30:00|8557.6|8545.7|8556.5|8544.6|8557.7|8545.8|8556.4|8544.5|74
1708036500000|2024-02-15 22:35:00|8556.4|8544.5|8556.1|8544.2|8556.6|8544.7|8555.7|8543.8|181
1708036800000|2024-02-15 22:40:00|8556|8544.1|8555|8543.2|8556.3|8544.4|8554.8|8543|157
1708037100000|2024-02-15 22:45:00|8554.7|8543.6|8554.1|8544.2|8555|8544.4|8554|8543.4|205
1708037400000|2024-02-15 22:50:00|8554|8544.1|8552.7|8545.4|8554.5|8545.6|8552.6|8543.9|180
1708037700000|2024-02-15 22:55:00|8552.8|8545.5|8552.7|8545.9|8554.6|8546|8552|8544.2|77
1708038000000|2024-02-15 23:00:00|8552.6|8546.1|8550.2|8547.8|8553.1|8548|8549.5|8545|185
1708038300000|2024-02-15 23:05:00|8549.7|8548.2|8549.2|8547.7|8550.2|8548.7|8549|8547.5|37
1708038600000|2024-02-15 23:10:00|8549.1|8547.6|8550.1|8548.6|8550.2|8548.7|8549|8547.5|50
1708038900000|2024-02-15 23:15:00|8550.2|8548.7|8550.2|8548.7|8550.5|8549.2|8550.1|8548.6|25
1708039200000|2024-02-15 23:20:00|8550.3|8548.8|8550|8548.5|8550.5|8549|8550|8548.5|33
1708039500000|2024-02-15 23:25:00|8549.9|8548.4|8550.3|8548.8|8550.9|8549.5|8549.5|8548|36
1708039800000|2024-02-15 23:30:00|8550|8549.1|8550.5|8549|8550.6|8549.1|8550|8548.6|50
1708040100000|2024-02-15 23:35:00|8550.4|8548.9|8550.8|8549.3|8550.9|8549.4|8550|8548.9|23
1708040400000|2024-02-15 23:40:00|8550.7|8549.2|8550.2|8548.7|8550.7|8549.5|8549.9|8548.7|22
1708040700000|2024-02-15 23:45:00|8550.3|8548.8|8550.3|8548.8|8550.4|8548.9|8549.6|8548.5|28
1708041000000|2024-02-15 23:50:00|8550.4|8548.9|8551.2|8549.7|8551.3|8550.1|8550.3|8548.9|35
1708041300000|2024-02-15 23:55:00|8551.3|8549.8|8551.8|8550.3|8552.1|8550.6|8551.3|8549.8|56
1708041600000|2024-02-16 00:00:00|8551.7|8550.2|8551|8549.5|8551.8|8550.3|8550.2|8549.1|53
1708041900000|2024-02-16 00:05:00|8550.9|8549.4|8551.5|8550|8551.5|8550|8550.5|8549.3|31
1708042200000|2024-02-16 00:10:00|8551.6|8550.1|8552.2|8550.7|8552.3|8550.8|8551.4|8550|42
1708042500000|2024-02-16 00:15:00|8552.3|8550.8|8553|8551.5|8553.4|8551.9|8552.2|8550.8|55
1708042800000|2024-02-16 00:20:00|8552.9|8551.4|8552.8|8551.3|8553.2|8551.7|8551.7|8550.2|94
1708043100000|2024-02-16 00:25:00|8552.9|8551.4|8552|8551.1|8553.1|8551.6|8552|8550.6|52
1708043400000|2024-02-16 00:30:00|8552.3|8550.8|8551.9|8550.4|8552.9|8551.4|8551.6|8550.1|55
1708043700000|2024-02-16 00:35:00|8552|8550.5|8552.3|8551.4|8552.9|8551.4|8551.6|8550.4|43
1708044000000|2024-02-16 00:40:00|8552.6|8551.1|8552.6|8551.1|8553.5|8552.1|8552.3|8551|52
1708044300000|2024-02-16 00:45:00|8552.5|8551|8553.5|8552|8553.8|8552.3|8552.4|8550.9|57
1708044600000|2024-02-16 00:50:00|8553.6|8552.1|8556.1|8555.2|8557.6|8556.1|8553.4|8551.9|153
1708044900000|2024-02-16 00:55:00|8556.2|8555.3|8554.9|8553.4|8556.6|8555.3|8554.8|8553.4|89
1708045200000|2024-02-16 01:00:00|8555.1|8553.6|8555.2|8553.7|8555.3|8554|8554.2|8552.9|138
1708045500000|2024-02-16 01:05:00|8555.3|8553.8|8555.4|8553.9|8555.9|8554.6|8555.2|8553.7|100
1708045800000|2024-02-16 01:10:00|8555.3|8553.8|8554|8553.1|8555.4|8554|8554|8552.9|76
1708046100000|2024-02-16 01:15:00|8554.1|8553.2|8556.2|8554.7|8556.4|8555|8553.9|8552.9|109
1708046400000|2024-02-16 01:20:00|8556.1|8554.6|8555|8554.1|8556.2|8554.7|8554.9|8553.8|66
1708046700000|2024-02-16 01:25:00|8554.9|8554|8554.9|8553.4|8555|8554.1|8554.4|8553.2|33
1708047000000|2024-02-16 01:30:00|8554.8|8553.3|8554.2|8552.7|8554.9|8553.5|8554|8552.5|93
1708047300000|2024-02-16 01:35:00|8554.3|8552.8|8554.2|8552.7|8554.9|8553.4|8554.1|8552.6|76
1708047600000|2024-02-16 01:40:00|8554.3|8552.8|8554.1|8552.6|8554.6|8553.1|8553.9|8552.5|52
1708047900000|2024-02-16 01:45:00|8553.9|8553|8553.4|8551.9|8554.2|8553.1|8553.4|8551.9|48
1708048200000|2024-02-16 01:50:00|8553.3|8551.8|8552.7|8551.2|8553.3|8551.8|8552.4|8550.9|52
1708048500000|2024-02-16 01:55:00|8552.6|8551.1|8552.5|8551|8552.8|8551.6|8552.2|8550.7|37
1708048800000|2024-02-16 02:00:00|8552.8|8551.3|8551.8|8550.3|8553|8551.5|8551.7|8550.2|53
1708049100000|2024-02-16 02:05:00|8551.7|8550.2|8551.8|8550.9|8551.9|8550.9|8551.3|8549.8|93
1708049400000|2024-02-16 02:10:00|8551.9|8551|8551.3|8550.4|8551.9|8551|8551|8549.8|77
1708049700000|2024-02-16 02:15:00|8551.4|8550.5|8551.3|8549.8|8552.1|8550.9|8551.1|8549.6|61
1708050000000|2024-02-16 02:20:00|8551.4|8549.9|8551.9|8550.4|8551.9|8550.4|8551.1|8549.8|75
1708050300000|2024-02-16 02:25:00|8551.8|8550.3|8552.2|8551.3|8553.3|8552.3|8551.8|8550.3|67
1708050600000|2024-02-16 02:30:00|8552.3|8551.4|8551.9|8550.4|8552.9|8551.9|8551.3|8549.8|94
1708050900000|2024-02-16 02:35:00|8551.7|8550.2|8551.3|8549.8|8552|8550.5|8551.2|8549.7|53
1708051200000|2024-02-16 02:40:00|8551.4|8549.9|8551.8|8550.3|8551.9|8550.7|8551.2|8549.8|42
1708051500000|2024-02-16 02:45:00|8551.7|8550.2|8551.1|8549.6|8551.8|8550.7|8550.9|8549.6|53
1708051800000|2024-02-16 02:50:00|8551|8549.5|8551.7|8550.2|8552.1|8550.8|8550.9|8549.4|59
1708052100000|2024-02-16 02:55:00|8551.8|8550.3|8551.4|8550.5|8551.9|8550.8|8551.1|8549.8|70
1708052400000|2024-02-16 03:00:00|8551.5|8550.6|8551.8|8550.9|8551.8|8550.9|8551.1|8550|41
1708052700000|2024-02-16 03:05:00|8551.9|8551|8552|8551.1|8552.1|8551.2|8551.6|8550.7|38
1708053000000|2024-02-16 03:10:00|8552.1|8551.2|8552.4|8551.5|8552.5|8551.6|8551.8|8550.8|62
1708053300000|2024-02-16 03:15:00|8552.5|8551.6|8553.8|8552.9|8553.8|8552.9|8552.5|8551.6|40
1708053600000|2024-02-16 03:20:00|8553.9|8553|8554|8553.1|8554.1|8553.2|8553.1|8552.2|38
1708053900000|2024-02-16 03:25:00|8553.9|8553|8553.9|8553|8554.8|8553.9|8553.6|8552.7|47
1708054200000|2024-02-16 03:30:00|8554|8553.1|8554.4|8553.5|8554.6|8553.6|8553.8|8552.9|53
1708054500000|2024-02-16 03:35:00|8554.3|8553.4|8553.9|8552.4|8554.7|8553.5|8553.4|8552.4|49
1708054800000|2024-02-16 03:40:00|8553.8|8552.3|8554|8552.5|8554.3|8552.8|8553.7|8552.2|47
1708055100000|2024-02-16 03:45:00|8553.9|8552.4|8554.4|8552.9|8554.5|8553|8553.9|8552.4|55
1708055400000|2024-02-16 03:50:00|8554.1|8553.2|8553.9|8553|8554.5|8553.2|8553.9|8552.7|37
1708055700000|2024-02-16 03:55:00|8553.8|8552.9|8553|8551.5|8554.2|8553|8552.6|8551.4|99
1708056000000|2024-02-16 04:00:00|8552.9|8551.4|8552.6|8551.7|8553|8551.9|8552.4|8551.2|62
1708056300000|2024-02-16 04:05:00|8552.9|8551.4|8552.8|8551.3|8553|8551.5|8552.1|8551.1|28
1708056600000|2024-02-16 04:10:00|8552.7|8551.2|8553|8551.5|8553.1|8551.6|8551.6|8550.4|50
1708056900000|2024-02-16 04:15:00|8553.1|8551.6|8553.4|8552.5|8554|8552.6|8553.1|8551.6|61
1708057200000|2024-02-16 04:20:00|8553.5|8552.6|8553.8|8552.3|8553.9|8552.6|8553.2|8551.7|48
1708057500000|2024-02-16 04:25:00|8553.7|8552.2|8553.5|8552.6|8553.7|8552.7|8553.2|8551.8|44
1708057800000|2024-02-16 04:30:00|8553.6|8552.7|8553.9|8552.4|8553.9|8552.7|8553.4|8552.2|32
1708058100000|2024-02-16 04:35:00|8554|8552.5|8554.2|8552.7|8554.4|8553.3|8553.9|8552.4|37
1708058400000|2024-02-16 04:40:00|8554.3|8552.8|8553.5|8552|8554.4|8553.3|8553.5|8552|43
1708058700000|2024-02-16 04:45:00|8553.6|8552.1|8552.1|8550.6|8553.7|8552.2|8551.8|8550.3|46
1708059000000|2024-02-16 04:50:00|8552|8550.5|8552.4|8550.9|8552.4|8550.9|8551.9|8550.4|45
1708059300000|2024-02-16 04:55:00|8552.5|8551|8552.1|8550.6|8552.8|8551.6|8552|8550.5|55
1708059600000|2024-02-16 05:00:00|8552.2|8550.7|8552.3|8550.8|8552.7|8551.2|8551.3|8549.8|84
1708059900000|2024-02-16 05:05:00|8552.4|8550.9|8551.4|8549.9|8552.4|8550.9|8551.3|8549.8|52
1708060200000|2024-02-16 05:10:00|8551.3|8549.8|8552.2|8550.7|8552.2|8550.7|8551.2|8549.7|38
1708060500000|2024-02-16 05:15:00|8552.3|8550.8|8552.6|8551.1|8552.8|8551.3|8552.2|8550.7|39
1708060800000|2024-02-16 05:20:00|8552.7|8551.2|8552.8|8551.3|8553.5|8552|8552.4|8551.1|43
1708061100000|2024-02-16 05:25:00|8552.9|8551.4|8552.9|8551.4|8553|8551.5|8552.8|8551.3|25
1708061400000|2024-02-16 05:30:00|8552.8|8551.3|8552.6|8551.1|8552.8|8551.3|8552.2|8550.7|36
1708061700000|2024-02-16 05:35:00|8552.5|8551|8553|8551.5|8553|8551.7|8552.4|8550.9|40
1708062000000|2024-02-16 05:40:00|8552.9|8551.4|8552.8|8551.3|8553.3|8551.8|8552.4|8551.2|39
1708062300000|2024-02-16 05:45:00|8553|8552.1|8553|8551.5|8553.5|8552.1|8552.8|8551.3|42
1708062600000|2024-02-16 05:50:00|8553.1|8551.6|8553.6|8552.1|8554.1|8552.6|8553|8551.5|40
1708062900000|2024-02-16 05:55:00|8553.7|8552.2|8552.4|8550.9|8553.7|8552.2|8552.2|8550.7|71
1708063200000|2024-02-16 06:00:00|8552.3|8550.8|8552.2|8551.3|8552.3|8551.3|8551.6|8550.1|73
1708063500000|2024-02-16 06:05:00|8552.3|8551.4|8552.4|8551.5|8552.7|8551.7|8552|8551|41
1708063800000|2024-02-16 06:10:00|8552.5|8551.6|8552.2|8551.3|8552.6|8551.7|8552.2|8550.9|32
1708064100000|2024-02-16 06:15:00|8552.1|8551.2|8552.3|8551.4|8552.5|8551.5|8552.1|8550.8|40
1708064400000|2024-02-16 06:20:00|8552.4|8551.5|8553.7|8552.2|8554.1|8552.6|8552.3|8551.4|59
1708064700000|2024-02-16 06:25:00|8553.4|8552.5|8551.5|8550.6|8553.5|8552.5|8551.3|8550.3|53
1708065000000|2024-02-16 06:30:00|8551.6|8550.7|8552.6|8551.7|8552.8|8551.9|8551.3|8550.3|68
1708065300000|2024-02-16 06:35:00|8552.5|8551.6|8553.5|8552|8553.5|8552|8552.3|8551|50
1708065600000|2024-02-16 06:40:00|8553.6|8552.1|8553.2|8551.7|8553.7|8552.2|8552.5|8551.4|70
1708065900000|2024-02-16 06:45:00|8553.1|8551.6|8552.9|8551.4|8554.3|8553.1|8552.7|8551.2|68
1708066200000|2024-02-16 06:50:00|8552.7|8551.8|8553.9|8553|8554.3|8553.1|8552.7|8551.5|85
1708066500000|2024-02-16 06:55:00|8554|8553.1|8554.1|8550.4|8554.6|8553.3|8552.3|8549.9|139
1708066800000|2024-02-16 07:00:00|8554|8550.8|8548.9|8547.4|8554.6|8551.6|8538.9|8533.9|573
1708067100000|2024-02-16 07:05:00|8549.3|8547.8|8547.9|8547|8549.7|8548.2|8546.9|8545.4|231
1708067400000|2024-02-16 07:10:00|8548.1|8547.2|8550.4|8549.5|8551.1|8549.6|8548|8546.5|236
1708067700000|2024-02-16 07:15:00|8550.7|8549.8|8551.8|8550.3|8552|8550.5|8549.8|8548.7|165
1708068000000|2024-02-16 07:20:00|8551.7|8550.2|8552.9|8551.4|8553.3|8552|8550.3|8548.8|214
1708068300000|2024-02-16 07:25:00|8553|8551.5|8552|8551.1|8553.5|8552.2|8551.1|8550|188
1708068600000|2024-02-16 07:30:00|8552.1|8551.2|8545.9|8545|8552.8|8551.4|8545.4|8544|247
1708068900000|2024-02-16 07:35:00|8546|8545.1|8547.1|8545.6|8547.2|8546.1|8544.3|8542.8|218
1708069200000|2024-02-16 07:40:00|8547.2|8545.7|8546.1|8544.6|8548.3|8546.8|8545.7|8544.2|148
1708069500000|2024-02-16 07:45:00|8546.2|8544.7|8548.5|8547|8549.1|8547.6|8545.8|8544.3|205
1708069800000|2024-02-16 07:50:00|8548.6|8547.1|8548.7|8547.8|8549.8|8548.3|8547.6|8546.1|163
1708070100000|2024-02-16 07:55:00|8548.4|8547.5|8547.6|8546.1|8549.7|8548.3|8546.6|8545.5|222
1708070400000|2024-02-16 08:00:00|8547.7|8546.2|8549.9|8549|8550.2|8549.3|8547.2|8545.8|266
1708070700000|2024-02-16 08:05:00|8550|8549.1|8552.9|8552|8553.4|8552.5|8550|8549.1|214
1708071000000|2024-02-16 08:10:00|8552.8|8551.9|8552.6|8551.7|8553|8552.1|8551.6|8550.1|131
1708071300000|2024-02-16 08:15:00|8552.5|8551.6|8556.3|8555.4|8556.9|8555.6|8552|8551.1|189
1708071600000|2024-02-16 08:20:00|8556.2|8555.3|8556.3|8554.8|8556.7|8555.8|8554.9|8554|168
1708071900000|2024-02-16 08:25:00|8556.4|8554.9|8558.7|8557.8|8559.4|8558.2|8554.9|8554|190
1708072200000|2024-02-16 08:30:00|8558.8|8557.9|8558.5|8557.6|8559.2|8558.3|8557.3|8556.1|194
1708072500000|2024-02-16 08:35:00|8558.4|8557.5|8559|8558.1|8559.4|8558.5|8557.2|8556.2|145
1708072800000|2024-02-16 08:40:00|8559.1|8558.2|8557.9|8556.4|8559.6|8558.7|8557.9|8556.4|174
1708073100000|2024-02-16 08:45:00|8558|8556.5|8559.8|8558.9|8560|8559.1|8557.6|8556.3|141
1708073400000|2024-02-16 08:50:00|8559.9|8559|8563.3|8562.4|8564.2|8563.1|8559.9|8559|183
1708073700000|2024-02-16 08:55:00|8563.7|8562.2|8564.3|8562.8|8564.6|8563.7|8561.9|8560.8|228
1708074000000|2024-02-16 09:00:00|8564.2|8562.7|8562.4|8561.5|8564.3|8562.8|8560.8|8559.9|224
1708074300000|2024-02-16 09:05:00|8562.3|8561.4|8560.8|8559.9|8562.6|8561.7|8560.5|8559.6|166
1708074600000|2024-02-16 09:10:00|8560.9|8560|8558.9|8557.4|8561.1|8560.2|8558.7|8557.4|154
1708074900000|2024-02-16 09:15:00|8558.7|8557.2|8558.9|8558|8558.9|8558|8556.7|8555.2|178
1708075200000|2024-02-16 09:20:00|8558.8|8557.9|8560.7|8559.2|8561|8559.9|8558.1|8557.2|147
1708075500000|2024-02-16 09:25:00|8560.6|8559.1|8557.3|8556.4|8561|8559.9|8556.5|8555.6|176
1708075800000|2024-02-16 09:30:00|8557.2|8556.3|8556.5|8555.6|8557.4|8556.5|8556.2|8555.1|138
1708076100000|2024-02-16 09:35:00|8556.6|8555.7|8556.6|8555.7|8557.6|8556.2|8556|8554.8|140
1708076400000|2024-02-16 09:40:00|8556.5|8555.6|8555.1|8554.2|8557|8556.1|8553.9|8553|143
1708076700000|2024-02-16 09:45:00|8555.2|8554.3|8555.6|8554.7|8555.9|8555|8553.8|8552.9|141
1708077000000|2024-02-16 09:50:00|8555.5|8554.6|8553.9|8553|8556|8555.1|8553.4|8552.2|133
1708077300000|2024-02-16 09:55:00|8553.8|8552.9|8554.6|8553.7|8555|8554.1|8552.6|8551.7|147
1708077600000|2024-02-16 10:00:00|8554.7|8553.8|8553.2|8552.3|8555|8553.8|8552.9|8552|164
1708077900000|2024-02-16 10:05:00|8553|8552.1|8553.1|8552.2|8554|8553.1|8552.7|8551.5|104
1708078200000|2024-02-16 10:10:00|8553.2|8552.3|8555.7|8554.2|8556|8554.8|8553.1|8552.1|104
1708078500000|2024-02-16 10:15:00|8555.6|8554.1|8555.9|8554.4|8555.9|8554.5|8554.6|8553.5|71
1708078800000|2024-02-16 10:20:00|8555.8|8554.3|8553.4|8552.5|8556|8554.8|8553.4|8552.5|66
1708079100000|2024-02-16 10:25:00|8553.5|8552.6|8554|8553.1|8555.6|8554.7|8553.2|8552.3|79
1708079400000|2024-02-16 10:30:00|8554.1|8553.2|8555.4|8553.9|8555.5|8554.1|8553.5|8552.6|114
1708079700000|2024-02-16 10:35:00|8555.5|8554|8555.8|8554.3|8556.8|8555.4|8554.3|8553.4|141
1708080000000|2024-02-16 10:40:00|8555.9|8554.4|8557.2|8555.7|8557.4|8556.1|8555.3|8554|117
1708080300000|2024-02-16 10:45:00|8557.1|8555.6|8555.6|8554.7|8557.3|8555.9|8555.1|8554.2|129
1708080600000|2024-02-16 10:50:00|8555.4|8554.5|8553.7|8552.8|8555.8|8554.9|8553.6|8552.4|106
1708080900000|2024-02-16 10:55:00|8553.8|8552.9|8554.1|8553.2|8554.2|8553.3|8553.2|8552.3|58
1708081200000|2024-02-16 11:00:00|8554.2|8553.3|8554.1|8553.2|8554.7|8553.8|8553.7|8552.8|105
1708081500000|2024-02-16 11:05:00|8554|8553.1|8554.9|8554|8555.2|8554.3|8554|8553.1|79
1708081800000|2024-02-16 11:10:00|8554.8|8553.9|8556.7|8555.8|8556.9|8556|8553.9|8553|96
1708082100000|2024-02-16 11:15:00|8556.6|8555.7|8556.3|8555.4|8557.2|8556.3|8555.8|8554.8|120
1708082400000|2024-02-16 11:20:00|8556.4|8555.5|8556.6|8555.7|8557.1|8556.2|8555.5|8554.6|112
1708082700000|2024-02-16 11:25:00|8556.7|8555.8|8556|8555.1|8557.5|8556|8554.9|8553.7|128
1708083000000|2024-02-16 11:30:00|8556.1|8555.2|8556.5|8555.6|8556.8|8555.8|8555.2|8553.9|168
1708083300000|2024-02-16 11:35:00|8556.6|8555.7|8558.1|8556.6|8558.1|8556.6|8555.6|8554.5|124
1708083600000|2024-02-16 11:40:00|8558|8556.5|8557.5|8556.6|8558.4|8557.1|8556.8|8555.9|112
1708083900000|2024-02-16 11:45:00|8557.6|8556.7|8557.3|8556.4|8558.9|8558|8556.8|8555.9|105
1708084200000|2024-02-16 11:50:00|8557.2|8556.3|8557.9|8557|8558|8557.1|8556.6|8555.4|122
1708084500000|2024-02-16 11:55:00|8558|8557.1|8554.6|8553.7|8558.1|8557.2|8554|8553.1|175
1708084800000|2024-02-16 12:00:00|8554.5|8553.6|8554.7|8553.8|8554.9|8554|8553.8|8552.9|133
1708085100000|2024-02-16 12:05:00|8554.6|8553.7|8557.4|8555.9|8557.7|8556.2|8553.5|8552.6|167
1708085400000|2024-02-16 12:10:00|8557.5|8556|8557.8|8556.9|8559.5|8558|8557.2|8556|173
1708085700000|2024-02-16 12:15:00|8557.9|8557|8558.6|8557.1|8558.9|8557.4|8557.6|8556.4|134
1708086000000|2024-02-16 12:20:00|8558.7|8557.2|8557.5|8556.6|8559.4|8557.9|8557.1|8555.9|127
1708086300000|2024-02-16 12:25:00|8557.6|8556.7|8557.3|8555.8|8558.3|8557.2|8556.4|8554.9|130
1708086600000|2024-02-16 12:30:00|8557.4|8555.9|8555|8554.1|8557.5|8556.1|8555|8554.1|128
1708086900000|2024-02-16 12:35:00|8554.9|8554|8554|8553.1|8555.9|8554.4|8553.9|8552.7|183
1708087200000|2024-02-16 12:40:00|8554.1|8553.2|8556.5|8555.6|8557|8556.1|8553.9|8552.8|179
1708087500000|2024-02-16 12:45:00|8556.4|8555.5|8557.1|8555.6|8557.4|8556.2|8556.3|8554.9|150
1708087800000|2024-02-16 12:50:00|8557|8555.5|8559.5|8558.6|8559.6|8558.6|8557|8555.5|162
1708088100000|2024-02-16 12:55:00|8559.6|8558.7|8558.4|8557.5|8560|8559.1|8556.5|8555.6|200
1708088400000|2024-02-16 13:00:00|8558.5|8557.6|8560.4|8559.5|8560.9|8560|8558.4|8557.3|189
1708088700000|2024-02-16 13:05:00|8560.5|8559.6|8561.3|8560.4|8561.6|8560.5|8559.4|8558.5|173
1708089000000|2024-02-16 13:10:00|8561.2|8560.3|8556|8555.1|8561.3|8560.4|8555.8|8554.9|131
1708089300000|2024-02-16 13:15:00|8556.2|8555.3|8556.1|8555.2|8558|8557.1|8555.6|8554.7|150
1708089600000|2024-02-16 13:20:00|8556.2|8555.3|8556.6|8555.7|8559.8|8558.9|8556.2|8555.3|183
1708089900000|2024-02-16 13:25:00|8556.5|8555.6|8557.3|8548.5|8557.4|8555.7|8555.4|8548.5|269
1708090200000|2024-02-16 13:30:00|8556.5|8548.7|8555.6|8554.7|8562.3|8559.5|8554.5|8547.8|848
1708090500000|2024-02-16 13:35:00|8555.9|8554.4|8551.3|8549.8|8555.9|8554.4|8549.7|8548.4|514
1708090800000|2024-02-16 13:40:00|8551.4|8549.9|8552.1|8550.6|8552.8|8551.5|8548.7|8547.4|464
1708091100000|2024-02-16 13:45:00|8552.2|8550.7|8553.8|8552.9|8555|8553.8|8552|8550.5|371
1708091400000|2024-02-16 13:50:00|8553.9|8553|8551.6|8550.7|8554.6|8553.6|8550.3|8549.4|269
1708091700000|2024-02-16 13:55:00|8551.3|8550.4|8551.9|8551|8552.9|8552|8550.2|8549|316
1708092000000|2024-02-16 14:00:00|8552.2|8551.3|8555.6|8554.7|8556.5|8555.3|8551.7|8550.6|326
1708092300000|2024-02-16 14:05:00|8555.5|8554.6|8556.8|8555.9|8557.1|8556|8554.8|8553.8|261
1708092600000|2024-02-16 14:10:00|8557|8556.1|8555.8|8554.9|8558.3|8556.9|8555.5|8554.4|250
1708092900000|2024-02-16 14:15:00|8555.9|8555|8555.7|8554.2|8557.5|8556.2|8555.1|8554|242
1708093200000|2024-02-16 14:20:00|8555.8|8554.3|8556.8|8555.9|8557.6|8556.4|8555.2|8553.7|279
1708093500000|2024-02-16 14:25:00|8556.9|8556|8559|8558.1|8559.4|8558.2|8556.3|8555.4|172
1708093800000|2024-02-16 14:30:00|8559.1|8558.2|8561.1|8560.2|8561.6|8560.7|8559|8558.1|226
1708094100000|2024-02-16 14:35:00|8561.3|8559.8|8562.3|8560.8|8563.1|8562|8561.2|8559.8|259
1708094400000|2024-02-16 14:40:00|8562.2|8560.7|8562.1|8560.6|8562.3|8561.2|8560.3|8559.3|187
1708094700000|2024-02-16 14:45:00|8562|8560.5|8560.2|8558.7|8562.1|8560.6|8559.4|8558.1|241
1708095000000|2024-02-16 14:50:00|8560.1|8558.6|8559.6|8558.7|8560.4|8559.3|8557.7|8556.5|264
1708095300000|2024-02-16 14:55:00|8559.7|8558.8|8561.5|8554.5|8561.5|8559.7|8557.9|8554.5|346
1708095600000|2024-02-16 15:00:00|8561.8|8553.6|8558.7|8557.8|8561.8|8558.6|8556.7|8553.4|452
1708095900000|2024-02-16 15:05:00|8558.9|8557.4|8559.3|8558.4|8559.5|8558.4|8557.6|8556.5|318
1708096200000|2024-02-16 15:10:00|8559.1|8558.2|8561.4|8560.5|8561.6|8560.7|8558.1|8556.9|295
1708096500000|2024-02-16 15:15:00|8561.5|8560.6|8559.2|8558.3|8562|8560.7|8559.1|8558.2|266
1708096800000|2024-02-16 15:20:00|8559.1|8558.2|8559.1|8558.2|8560.8|8559.7|8558.9|8557.8|278
1708097100000|2024-02-16 15:25:00|8559|8558.1|8562.7|8561.2|8563.3|8561.9|8559|8558|214
1708097400000|2024-02-16 15:30:00|8562.8|8561.3|8564|8563.1|8564.1|8563.2|8561.5|8560|224
1708097700000|2024-02-16 15:35:00|8564.1|8563.2|8563.7|8562.8|8565.1|8563.9|8562.3|8561.4|188
1708098000000|2024-02-16 15:40:00|8563.8|8562.9|8563.6|8562.7|8564.3|8563.4|8562.1|8561|274
1708098300000|2024-02-16 15:45:00|8563.7|8562.8|8563.5|8562.6|8565.8|8564.8|8562.7|8561.8|234
1708098600000|2024-02-16 15:50:00|8563.6|8562.7|8562.6|8561.1|8565.1|8564.2|8562.2|8561|241
1708098900000|2024-02-16 15:55:00|8562.4|8560.9|8559.9|8558.4|8562.5|8561.1|8559.7|8558.3|320
1708099200000|2024-02-16 16:00:00|8559.8|8558.3|8558.8|8557.9|8559.9|8558.7|8558.2|8557.3|301
1708099500000|2024-02-16 16:05:00|8558.7|8557.8|8557.2|8556.3|8558.8|8557.9|8556.7|8555.8|174
1708099800000|2024-02-16 16:10:00|8557.1|8556.2|8556.4|8555.5|8557.7|8556.8|8556.1|8555.2|168
1708100100000|2024-02-16 16:15:00|8556.3|8555.4|8556.4|8555.5|8557.5|8556.5|8555|8554.1|182
1708100400000|2024-02-16 16:20:00|8556.3|8555.4|8556.7|8555.8|8557.8|8556.5|8556.1|8555.2|114
1708100700000|2024-02-16 16:25:00|8556.6|8555.7|8556.7|8555.8|8557.8|8556.5|8555.9|8555|113
1708101000000|2024-02-16 16:30:00|8557|8555.5|8555.9|8555|8557.6|8556.6|8555.8|8554.9|136
1708101300000|2024-02-16 16:35:00|8556|8555.1|8556.6|8555.1|8556.9|8556|8555.4|8554.3|130
1708101600000|2024-02-16 16:40:00|8556.5|8555|8554.5|8553.6|8556.5|8555.4|8554.4|8553.1|167
1708101900000|2024-02-16 16:45:00|8554.4|8553.5|8554.4|8553.5|8555.9|8554.6|8554.1|8553.2|126
1708102200000|2024-02-16 16:50:00|8554.3|8553.4|8554.1|8553.2|8555|8553.7|8552.8|8551.5|158
1708102500000|2024-02-16 16:55:00|8554.2|8553.3|8555.3|8554.4|8555.8|8554.9|8554.2|8553.2|137
1708102800000|2024-02-16 17:00:00|8555.2|8554.3|8555.7|8554.8|8555.9|8554.9|8554.4|8553.5|128
1708103100000|2024-02-16 17:05:00|8555.4|8554.5|8555.9|8555|8556.2|8555.3|8555.2|8554.3|67
1708103400000|2024-02-16 17:10:00|8556|8555.1|8555.4|8554.5|8556.1|8555.2|8554.9|8554|73
1708103700000|2024-02-16 17:15:00|8555.3|8554.4|8555.2|8554.3|8555.9|8554.8|8554.8|8553.8|85
1708104000000|2024-02-16 17:20:00|8555.4|8554.5|8551.4|8550.5|8555.5|8554.6|8551.4|8550.5|107
1708104300000|2024-02-16 17:25:00|8551.3|8550.4|8552.2|8551.3|8552.2|8551.3|8550.9|8549.8|102
1708104600000|2024-02-16 17:30:00|8552.1|8551.2|8552.1|8551.2|8553|8552.1|8552|8551.1|54
1708104900000|2024-02-16 17:35:00|8552|8551.1|8551.2|8549.7|8552.4|8551.5|8550.5|8549|136
1708105200000|2024-02-16 17:40:00|8551.3|8549.8|8550.9|8550|8551.3|8550.3|8550.5|8549.3|97
1708105500000|2024-02-16 17:45:00|8551|8550.1|8551.6|8550.7|8551.8|8550.9|8549.7|8548.6|117
1708105800000|2024-02-16 17:50:00|8551.5|8550.6|8551.7|8550.8|8552.4|8551.3|8551.2|8550|90
1708106100000|2024-02-16 17:55:00|8551.6|8550.7|8549|8548.1|8551.8|8550.9|8548.3|8547.4|173
1708106400000|2024-02-16 18:00:00|8549.1|8548.2|8551.6|8550.7|8551.6|8550.7|8548.8|8547.8|162
1708106700000|2024-02-16 18:05:00|8551.5|8550.6|8551.3|8550.4|8552.3|8551.4|8550.8|8549.9|117
1708107000000|2024-02-16 18:10:00|8551.2|8550.3|8551|8550.1|8552|8551.1|8550.9|8550|95
1708107300000|2024-02-16 18:15:00|8550.9|8550|8549.3|8548.4|8551|8550.1|8549.2|8548.3|104
1708107600000|2024-02-16 18:20:00|8549.4|8548.5|8550.4|8549.5|8550.7|8549.6|8549.4|8548.1|101
1708107900000|2024-02-16 18:25:00|8550.3|8549.4|8550.4|8549.5|8551|8550.1|8549.8|8548.9|129
1708108200000|2024-02-16 18:30:00|8550.5|8549.6|8549.4|8548.5|8550.9|8550|8549.4|8548.5|81
1708108500000|2024-02-16 18:35:00|8549.5|8548.6|8548.4|8547.5|8549.5|8548.6|8548.2|8547.3|83
1708108800000|2024-02-16 18:40:00|8548.5|8547.6|8548.9|8548|8548.9|8548|8547.8|8546.8|107
1708109100000|2024-02-16 18:45:00|8548.5|8547.6|8546.5|8545.6|8548.6|8547.7|8546|8545.1|139
1708109400000|2024-02-16 18:50:00|8546.4|8545.5|8547.7|8546.2|8547.8|8546.3|8544.9|8543.7|144
1708109700000|2024-02-16 18:55:00|8547.8|8546.3|8547.3|8546.4|8549.1|8547.8|8547.1|8546.1|115
1708110000000|2024-02-16 19:00:00|8547.2|8546.3|8546.9|8546|8548.5|8547.1|8546.8|8545.6|142
1708110300000|2024-02-16 19:05:00|8546.8|8545.9|8545.9|8545|8546.8|8545.9|8545.6|8544.4|113
1708110600000|2024-02-16 19:10:00|8545.8|8544.9|8545.9|8544.4|8546.6|8545.4|8545.5|8544.3|68
1708110900000|2024-02-16 19:15:00|8545.8|8544.3|8546|8545.1|8546.1|8545.2|8545|8544.1|89
1708111200000|2024-02-16 19:20:00|8546.1|8545.2|8547|8545.5|8547.1|8545.6|8546.1|8544.6|104
1708111500000|2024-02-16 19:25:00|8547.1|8545.6|8547.9|8546.4|8548.1|8546.6|8546.9|8545.4|107
1708111800000|2024-02-16 19:30:00|8548|8546.5|8548.8|8547.3|8548.8|8547.3|8547.8|8546.3|89
1708112100000|2024-02-16 19:35:00|8548.7|8547.2|8548.8|8547.3|8549.6|8548.1|8548.6|8547.1|125
1708112400000|2024-02-16 19:40:00|8548.9|8547.4|8548.8|8547.3|8549.4|8547.9|8548.6|8547.1|140
1708112700000|2024-02-16 19:45:00|8548.9|8547.4|8550.3|8548.8|8550.7|8549.2|8548.7|8547.2|269
1708113000000|2024-02-16 19:50:00|8550.5|8549|8549.9|8549|8550.8|8549.6|8549.6|8548.6|123
1708113300000|2024-02-16 19:55:00|8550|8549.1|8549.5|8548.6|8550.2|8549.3|8549.2|8548.3|84
1708113600000|2024-02-16 20:00:00|8549.4|8548.5|8551.3|8550.4|8551.3|8550.4|8549.3|8548.4|109
1708113900000|2024-02-16 20:05:00|8551.4|8550.5|8551.3|8550.4|8551.5|8550.6|8550.1|8549.2|80
1708114200000|2024-02-16 20:10:00|8551.4|8550.5|8550.2|8549.3|8551.4|8550.5|8550.1|8549.2|68
1708114500000|2024-02-16 20:15:00|8550.1|8549.2|8550.4|8549.5|8550.9|8550|8550|8549.1|72
1708114800000|2024-02-16 20:20:00|8550.3|8549.4|8550.9|8550|8551.3|8550|8550.3|8549.2|94
1708115100000|2024-02-16 20:25:00|8550.8|8549.9|8551.4|8550.5|8551.9|8550.5|8550.3|8549.4|85
1708115400000|2024-02-16 20:30:00|8551.5|8550.6|8551.3|8550.4|8552|8551|8551|8549.8|68
1708115700000|2024-02-16 20:35:00|8551.2|8550.3|8551.3|8550.4|8551.4|8550.5|8550.6|8549.7|48
1708116000000|2024-02-16 20:40:00|8551.2|8550.3|8551.3|8550.4|8551.4|8550.5|8550.8|8549.9|79
1708116300000|2024-02-16 20:45:00|8551.4|8550.5|8551.6|8550.7|8552.1|8551.1|8551.1|8550.2|80
1708116600000|2024-02-16 20:50:00|8551.5|8550.6|8552|8551.1|8552.4|8551.5|8551.1|8550|126
1708116900000|2024-02-16 20:55:00|8552.1|8551.2|8552.9|8552|8553.4|8552.4|8552|8551.1|94
1708117200000|2024-02-16 21:00:00|8553.5|8551.9|8553.7|8552.2|8554.3|8552.8|8552.9|8551.7|107
1708117500000|2024-02-16 21:05:00|8553.6|8552.1|8552.7|8551.2|8554.2|8552.7|8552.6|8551.1|108
1708117800000|2024-02-16 21:10:00|8552.6|8551.1|8552.3|8550.8|8552.9|8551.4|8552|8550.5|108
1708118100000|2024-02-16 21:15:00|8552.2|8550.7|8552.9|8551.4|8552.9|8551.4|8552|8550.5|78
1708118400000|2024-02-16 21:20:00|8552.8|8551.3|8552.9|8551.4|8553.2|8551.7|8552.5|8551|67
1708118700000|2024-02-16 21:25:00|8552.8|8551.3|8552.3|8550.8|8553|8551.5|8551.6|8550.1|74
1708119000000|2024-02-16 21:30:00|8552.2|8550.7|8551.8|8550.3|8552.7|8551.2|8551.4|8549.9|113
1708119300000|2024-02-16 21:35:00|8551.7|8550.2|8552.2|8550.7|8553|8551.5|8551.7|8550.2|148
1708119600000|2024-02-16 21:40:00|8552.3|8550.8|8552.9|8551.4|8553.1|8551.6|8552|8550.5|32
1708119900000|2024-02-16 21:45:00|8553|8551.5|8553.1|8551.6|8553.5|8552|8552.4|8550.9|182
1708120200000|2024-02-16 21:50:00|8553.2|8551.7|8553.2|8551.7|8553.4|8551.9|8552.2|8550.7|135
1708120500000|2024-02-16 21:55:00|8553.7|8551.3|8558.4|8550.6|8559.7|8553.1|8553.1|8549.7|342
1708290000000|2024-02-18 21:00:00|8560.4|8542.2|8553.8|8547.3|8563.1|8547.3|8553.6|8541.4|11
1708290300000|2024-02-18 21:05:00|8565.1|8544.6|8553.5|8547|8565.1|8547|8553.5|8544|4
1708290600000|2024-02-18 21:10:00|8553.3|8546.8|8557.6|8544.5|8557.7|8547|8553.1|8543.6|8
1708290900000|2024-02-18 21:15:00|8562.3|8544.4|8564.6|8544.1|8564.6|8544.5|8562.3|8541.3|7
1708291200000|2024-02-18 21:20:00|8564.1|8543.6|8562.1|8541.1|8564.1|8547.2|8558.9|8541.1|15
1708291500000|2024-02-18 21:25:00|8562.2|8543.1|8557.9|8537.1|8562.2|8543.9|8556.7|8535.7|15
1708291800000|2024-02-18 21:30:00|8558.8|8537.8|8560.7|8540.3|8560.7|8540.3|8557.4|8536.4|5
1708292100000|2024-02-18 21:35:00|8560.8|8540.4|8560.2|8539.8|8560.8|8540.4|8559.3|8538.9|8
1708292400000|2024-02-18 21:40:00|8560.5|8539.5|8560.4|8539.4|8560.5|8539.5|8559.6|8538.6|6
1708292700000|2024-02-18 21:45:00|8560.2|8539.7|8552.5|8541.5|8560.2|8542|8552.5|8539|4
1708293000000|2024-02-18 21:50:00|8555.5|8544.5|8552.9|8541.9|8555.5|8544.5|8549.6|8538.6|11
1708293300000|2024-02-18 21:55:00|8553.3|8541.4|8553.2|8541.3|8553.3|8541.4|8551.1|8539.2|11
1708293600000|2024-02-18 22:00:00|8553.3|8541.4|8555.9|8544|8556.4|8544.5|8551.9|8540|21
1708293900000|2024-02-18 22:05:00|8555.1|8543.2|8554.4|8542.5|8555.9|8544|8552.8|8540.9|37
1708294200000|2024-02-18 22:10:00|8554.1|8542.2|8554.7|8542.8|8558.6|8546.7|8553.2|8541.3|57
1708294500000|2024-02-18 22:15:00|8554.4|8542.5|8554.4|8542.5|8554.9|8543|8553.7|8541.8|55
1708294800000|2024-02-18 22:20:00|8554.5|8542.6|8554.5|8542.6|8555.3|8543.4|8554.1|8542.2|34
1708295100000|2024-02-18 22:25:00|8554.4|8542.5|8552.5|8540.6|8554.4|8542.5|8551.2|8539.3|44
1708295400000|2024-02-18 22:30:00|8552.6|8540.7|8555.8|8543.9|8556|8545.8|8552.6|8540.7|101
1708295700000|2024-02-18 22:35:00|8555.9|8544|8556|8544.1|8558.2|8546.5|8554.7|8542.8|124
1708296000000|2024-02-18 22:40:00|8556.2|8544.3|8556.4|8545.5|8557.4|8546.3|8555.8|8544.3|83
1708296300000|2024-02-18 22:45:00|8557.1|8545.2|8554.5|8547.7|8557.7|8547.7|8554.5|8544.7|60
1708296600000|2024-02-18 22:50:00|8553.6|8546.8|8557.2|8545.3|8557.8|8547.5|8553.6|8545|99
1708296900000|2024-02-18 22:55:00|8557.1|8545.2|8556.7|8544.8|8557.2|8545.3|8556.5|8544.6|48
1708297200000|2024-02-18 23:00:00|8556.5|8544.6|8554.5|8551|8558.9|8551|8553.8|8544.1|301
1708297500000|2024-02-18 23:05:00|8554.1|8551.4|8553.2|8551.7|8554.1|8551.8|8552.6|8550.6|53
1708297800000|2024-02-18 23:10:00|8553.4|8551.9|8553.6|8552.1|8553.6|8552.1|8552.7|8551.2|76
1708298100000|2024-02-18 23:15:00|8553.2|8551.7|8552.6|8551.1|8553.2|8551.7|8552.5|8551|38
1708298400000|2024-02-18 23:20:00|8552.5|8551|8552.6|8551.1|8552.7|8551.2|8552.4|8550.9|23
1708298700000|2024-02-18 23:25:00|8552.5|8551|8553|8551.5|8553.1|8551.6|8552.5|8551|39
1708299000000|2024-02-18 23:30:00|8552.9|8551.4|8552.9|8551.4|8553.5|8552|8552.7|8551.2|38
1708299300000|2024-02-18 23:35:00|8552.8|8551.3|8552.5|8551|8553.2|8551.7|8552.5|8551|60
1708299600000|2024-02-18 23:40:00|8552.6|8551.1|8552.9|8551.4|8553|8551.5|8552.4|8550.9|39
1708299900000|2024-02-18 23:45:00|8553|8551.5|8553.4|8551.9|8553.4|8551.9|8552.7|8551.2|27
1708300200000|2024-02-18 23:50:00|8553.5|8552|8553.5|8552|8553.5|8552|8553.1|8551.6|33
1708300500000|2024-02-18 23:55:00|8553.4|8551.9|8552.4|8550.9|8553.4|8551.9|8552.3|8550.8|48
1708300800000|2024-02-19 00:00:00|8552.5|8551|8551.6|8550.1|8552.5|8551|8551.4|8549.9|74
1708301100000|2024-02-19 00:05:00|8551.4|8549.9|8551.5|8550|8551.9|8550.5|8551.2|8549.9|76
1708301400000|2024-02-19 00:10:00|8551.6|8550.1|8551.2|8549.7|8552.1|8550.7|8550.9|8549.6|72
1708301700000|2024-02-19 00:15:00|8551.1|8549.6|8550.5|8549|8551.6|8550.2|8550.1|8548.9|63
1708302000000|2024-02-19 00:20:00|8550.4|8548.9|8550|8548.5|8550.4|8549.3|8549.4|8548|49
1708302300000|2024-02-19 00:25:00|8550.1|8548.6|8549.4|8547.9|8550.1|8548.6|8548.4|8547.2|51
1708302600000|2024-02-19 00:30:00|8549.3|8547.8|8548.5|8547|8549.6|8548.1|8548.2|8546.7|73
1708302900000|2024-02-19 00:35:00|8548.4|8546.9|8548.7|8547.2|8548.7|8547.2|8547.6|8546.2|69
1708303200000|2024-02-19 00:40:00|8548.6|8547.1|8548.5|8547|8549|8547.8|8548.1|8546.6|78
1708303500000|2024-02-19 00:45:00|8548.4|8546.9|8548.2|8546.7|8548.6|8547.1|8547.8|8546.6|34
1708303800000|2024-02-19 00:50:00|8548|8546.5|8546.6|8545.1|8548.2|8546.7|8546.6|8545.1|84
1708304100000|2024-02-19 00:55:00|8546.5|8545|8547.3|8545.8|8547.6|8546.3|8546.5|8545|69
1708304400000|2024-02-19 01:00:00|8547.4|8545.9|8547.2|8546.3|8547.4|8546.3|8546.2|8545|118
1708304700000|2024-02-19 01:05:00|8547.3|8546.4|8545.5|8544|8547.8|8546.4|8544.2|8543.2|101
1708305000000|2024-02-19 01:10:00|8545.2|8544.3|8544.3|8543.4|8545.4|8544.3|8544.2|8543.2|79
1708305300000|2024-02-19 01:15:00|8544.4|8543.5|8543.8|8542.3|8544.7|8543.5|8543.4|8542|121
1708305600000|2024-02-19 01:20:00|8543.6|8542.1|8543.4|8541.9|8543.6|8542.1|8542.3|8540.8|112
1708305900000|2024-02-19 01:25:00|8543.5|8542|8544.6|8543.1|8544.8|8543.3|8542.7|8541.2|105
1708306200000|2024-02-19 01:30:00|8544.5|8543|8545.2|8543.7|8546.4|8545.2|8544.5|8543|117
1708306500000|2024-02-19 01:35:00|8545.3|8543.8|8547.4|8545.9|8547.4|8546.2|8545|8543.5|99
1708306800000|2024-02-19 01:40:00|8547.1|8545.6|8545.8|8544.3|8547.1|8545.8|8545.6|8544.1|51
1708307100000|2024-02-19 01:45:00|8545.7|8544.2|8546.9|8545.4|8546.9|8545.4|8545.3|8544.1|56
1708307400000|2024-02-19 01:50:00|8546.6|8545.7|8547.4|8545.9|8547.8|8546.3|8546.5|8545.2|67
1708307700000|2024-02-19 01:55:00|8547.3|8545.8|8546.6|8545.7|8547.9|8546.7|8546.5|8545.3|50
1708308000000|2024-02-19 02:00:00|8546.7|8545.8|8546|8545.1|8547.1|8545.9|8546|8545|65
1708308300000|2024-02-19 02:05:00|8546.1|8545.2|8546.1|8545.2|8546.4|8545.5|8545.8|8544.9|39
1708308600000|2024-02-19 02:10:00|8546.2|8545.3|8546|8545.1|8546.5|8545.3|8545.6|8544.5|61
1708308900000|2024-02-19 02:15:00|8545.9|8545|8545.9|8544.4|8546.1|8545.1|8545.5|8544.3|58
1708309200000|2024-02-19 02:20:00|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.7|8544.2|36
1708309500000|2024-02-19 02:25:00|8545.9|8544.4|8545.8|8544.3|8546.2|8544.7|8545.8|8544.3|65
1708309800000|2024-02-19 02:30:00|8545.7|8544.2|8544.7|8543.8|8545.8|8544.3|8544.3|8542.8|77
1708310100000|2024-02-19 02:35:00|8544.6|8543.7|8544.8|8543.3|8545.1|8544|8544.4|8543.1|43
1708310400000|2024-02-19 02:40:00|8544.9|8543.4|8544.7|8543.8|8545.1|8543.8|8544.7|8543.4|19
1708310700000|2024-02-19 02:45:00|8544.8|8543.9|8545.8|8544.3|8545.8|8544.3|8544.7|8543.5|44
1708311000000|2024-02-19 02:50:00|8545.9|8544.4|8545.9|8544.4|8545.9|8544.8|8545.5|8544.2|23
1708311300000|2024-02-19 02:55:00|8546|8544.5|8546.3|8545.4|8546.8|8545.7|8545.9|8544.4|45
1708311600000|2024-02-19 03:00:00|8546.4|8545.5|8545.6|8544.7|8546.7|8545.5|8545.1|8543.9|84
1708311900000|2024-02-19 03:05:00|8545.5|8544.6|8545.6|8544.7|8545.8|8544.8|8545.2|8544.2|32
1708312200000|2024-02-19 03:10:00|8545.7|8544.8|8546.7|8545.8|8546.9|8545.8|8545.7|8544.8|38
1708312500000|2024-02-19 03:15:00|8546.6|8545.7|8546|8545.1|8546.9|8545.8|8546|8544.9|52
1708312800000|2024-02-19 03:20:00|8546.1|8545.2|8546.1|8545.2|8546.8|8545.7|8546.1|8545.2|57
1708313100000|2024-02-19 03:25:00|8546.2|8545.3|8546.6|8545.7|8547|8545.8|8546|8544.8|53
1708313400000|2024-02-19 03:30:00|8546.7|8545.8|8546.4|8544.9|8547.3|8545.9|8546.1|8544.6|96
1708313700000|2024-02-19 03:35:00|8546.3|8544.8|8545.5|8544|8546.4|8544.9|8545.5|8544|59
1708314000000|2024-02-19 03:40:00|8545.6|8544.1|8545.5|8544|8545.6|8544.1|8545.2|8543.7|82
1708314300000|2024-02-19 03:45:00|8545.4|8543.9|8544.2|8543.3|8545.5|8544.4|8544.2|8543.1|61
1708314600000|2024-02-19 03:50:00|8544.3|8543.4|8544.1|8543.2|8544.6|8543.4|8544.1|8542.7|47
1708314900000|2024-02-19 03:55:00|8544.2|8543.3|8544|8543.1|8544.5|8543.3|8543.5|8542.4|34
1708315200000|2024-02-19 04:00:00|8544.3|8542.8|8543.9|8542.4|8544.5|8543.3|8543.9|8542.4|34
1708315500000|2024-02-19 04:05:00|8544|8542.5|8543.8|8542.9|8544.3|8542.9|8543.6|8542.4|40
1708315800000|2024-02-19 04:10:00|8544.1|8542.6|8544.1|8542.6|8544.1|8542.9|8543.7|8542.4|46
1708316100000|2024-02-19 04:15:00|8544|8542.5|8545|8543.5|8545|8543.5|8543.9|8542.4|81
1708316400000|2024-02-19 04:20:00|8545.1|8543.6|8545.3|8543.8|8545.4|8544.2|8544.8|8543.6|25
1708316700000|2024-02-19 04:25:00|8545.4|8543.9|8545.1|8544.2|8545.5|8544.2|8545.1|8543.6|41
1708317000000|2024-02-19 04:30:00|8545.5|8544|8544.9|8543.4|8545.5|8544.2|8544.7|8543.2|53
1708317300000|2024-02-19 04:35:00|8545|8543.5|8544.4|8542.9|8545|8543.5|8544.4|8542.9|37
1708317600000|2024-02-19 04:40:00|8544.5|8543|8544.6|8543.7|8544.8|8543.7|8544.4|8542.9|16
1708317900000|2024-02-19 04:45:00|8544.9|8543.4|8545|8543.5|8545|8543.8|8544.6|8543.3|15
1708318200000|2024-02-19 04:50:00|8545.1|8543.6|8544.4|8542.9|8546.8|8545.3|8544|8542.7|103
1708318500000|2024-02-19 04:55:00|8544.3|8542.8|8543.6|8542.7|8544.4|8542.9|8543.3|8542.4|78
1708318800000|2024-02-19 05:00:00|8543.5|8542.6|8542.1|8540.6|8543.5|8542.6|8541.7|8540.2|77
1708319100000|2024-02-19 05:05:00|8542.2|8540.7|8541.6|8540.1|8542.6|8541.1|8541.6|8540.1|54
1708319400000|2024-02-19 05:10:00|8541.7|8540.2|8541.8|8540.3|8541.9|8540.4|8540.7|8539.3|51
1708319700000|2024-02-19 05:15:00|8541.9|8540.4|8542.6|8541.1|8542.6|8541.1|8541.9|8540.4|37
1708320000000|2024-02-19 05:20:00|8542.3|8541.4|8542.7|8541.8|8543|8541.8|8542.2|8541|45
1708320300000|2024-02-19 05:25:00|8543|8541.5|8543.6|8542.1|8543.6|8542.2|8542.7|8541.4|54
1708320600000|2024-02-19 05:30:00|8543.5|8542|8544.7|8543.2|8544.8|8543.4|8543.5|8542|52
1708320900000|2024-02-19 05:35:00|8544.8|8543.3|8544.5|8543.6|8545|8543.7|8544.4|8543.2|53
1708321200000|2024-02-19 05:40:00|8544.4|8543.5|8544.9|8543.4|8545|8543.7|8544.3|8543.1|29
1708321500000|2024-02-19 05:45:00|8544.8|8543.3|8544.3|8543.4|8544.8|8543.9|8543.9|8542.5|53
1708321800000|2024-02-19 05:50:00|8544.4|8543.5|8545.1|8543.6|8545.3|8543.9|8544.4|8543.5|37
1708322100000|2024-02-19 05:55:00|8544.9|8544|8544.9|8543.4|8545.2|8544|8544.5|8543|58
1708322400000|2024-02-19 06:00:00|8544.8|8543.3|8545|8543.5|8545.6|8544.4|8544.8|8543.3|68
1708322700000|2024-02-19 06:05:00|8545.1|8543.6|8545.7|8544.2|8545.9|8544.8|8544.8|8543.5|35
1708323000000|2024-02-19 06:10:00|8545.8|8544.3|8546.6|8545.1|8546.7|8545.2|8545.4|8544|57
1708323300000|2024-02-19 06:15:00|8546.5|8545|8546.3|8544.8|8546.7|8545.4|8546|8544.5|44
1708323600000|2024-02-19 06:20:00|8546.2|8544.7|8545.9|8544.4|8546.8|8545.3|8545.9|8544.4|51
1708323900000|2024-02-19 06:25:00|8545.8|8544.3|8545|8543.5|8546.4|8545.2|8544.7|8543.3|53
1708324200000|2024-02-19 06:30:00|8544.9|8543.4|8543.7|8542.8|8545.1|8543.8|8543.7|8542.8|41
1708324500000|2024-02-19 06:35:00|8543.8|8542.9|8542.8|8541.9|8544.1|8542.9|8542.8|8541.6|47
1708324800000|2024-02-19 06:40:00|8542.9|8542|8544.5|8543.6|8544.6|8543.7|8542.8|8541.7|60
1708325100000|2024-02-19 06:45:00|8544.8|8543.3|8544.8|8543.3|8545.1|8543.7|8544|8543.1|45
1708325400000|2024-02-19 06:50:00|8544.7|8543.2|8545|8543.5|8545.1|8543.6|8543.9|8542.9|66
1708325700000|2024-02-19 06:55:00|8544.9|8543.4|8544.9|8543.4|8545.3|8543.8|8544.8|8543.3|82
1708326000000|2024-02-19 07:00:00|8545.2|8543.7|8546.2|8545.3|8546.7|8545.8|8544.3|8543.2|141
1708326300000|2024-02-19 07:05:00|8546.3|8545.4|8545.5|8544.6|8546.3|8545.4|8544.6|8543.7|81
1708326600000|2024-02-19 07:10:00|8545.4|8544.5|8546.4|8544.9|8546.5|8545|8544.9|8543.5|96
1708326900000|2024-02-19 07:15:00|8546.3|8544.8|8546.2|8545.3|8546.9|8546|8546|8544.7|89
1708327200000|2024-02-19 07:20:00|8546.1|8545.2|8545.2|8544.3|8546.1|8545.2|8544.8|8543.9|79
1708327500000|2024-02-19 07:25:00|8545.1|8544.2|8543.6|8542.7|8545.7|8544.7|8543.5|8542.2|91
1708327800000|2024-02-19 07:30:00|8543.7|8542.8|8543|8542.1|8544.1|8543.2|8542.8|8541.9|88
1708328100000|2024-02-19 07:35:00|8543.1|8541.5|8544.4|8543.5|8545.5|8544.3|8542.9|8541.5|138
1708328400000|2024-02-19 07:40:00|8544.3|8543.4|8545.1|8543.6|8545.6|8544.2|8544.1|8543.2|118
1708328700000|2024-02-19 07:45:00|8544.8|8543.9|8545.6|8544.7|8545.9|8544.7|8544.3|8542.8|121
1708329000000|2024-02-19 07:50:00|8545.5|8544.6|8545.4|8544.5|8546.4|8545.1|8544.8|8543.6|125
1708329300000|2024-02-19 07:55:00|8545.3|8544.4|8544.6|8543.7|8545.3|8544.4|8543.7|8542.8|133
1708329600000|2024-02-19 08:00:00|8544.5|8543.6|8543|8542.1|8544.9|8544|8541.2|8539.9|192
1708329900000|2024-02-19 08:05:00|8542.9|8542|8544.7|8543.8|8544.7|8543.8|8542|8541.1|150
1708330200000|2024-02-19 08:10:00|8544.6|8543.7|8543.7|8542.8|8545|8544.1|8543.7|8542.8|135
1708330500000|2024-02-19 08:15:00|8543.8|8542.9|8543.2|8542.3|8544.5|8543.6|8542.8|8541.9|123
1708330800000|2024-02-19 08:20:00|8543.3|8542.4|8543.4|8541.9|8544.4|8543.5|8542.9|8541.4|177
1708331100000|2024-02-19 08:25:00|8543.3|8541.8|8543.6|8542.7|8544|8543.1|8542.6|8541.3|170
1708331400000|2024-02-19 08:30:00|8543.3|8542.4|8543.1|8542.2|8544|8543|8542.8|8541.9|211
1708331700000|2024-02-19 08:35:00|8543.2|8542.3|8542.9|8542|8543.3|8542.4|8542.7|8541.8|170
1708332000000|2024-02-19 08:40:00|8542.8|8541.9|8543.9|8542.4|8544.4|8543.2|8542.6|8541.7|150
1708332300000|2024-02-19 08:45:00|8543.8|8542.3|8543.1|8542.2|8544.8|8543.6|8543|8542|111
1708332600000|2024-02-19 08:50:00|8543|8542.1|8544.4|8542.9|8544.5|8543.1|8542.8|8541.5|153
1708332900000|2024-02-19 08:55:00|8544.3|8542.8|8543.6|8542.7|8544.5|8543.3|8542.8|8541.6|173
1708333200000|2024-02-19 09:00:00|8544|8542.5|8542.9|8542|8544|8542.6|8542.6|8541.5|134
1708333500000|2024-02-19 09:05:00|8543|8542.1|8543.4|8542.5|8544.2|8543.3|8542.6|8541.7|191
1708333800000|2024-02-19 09:10:00|8543.3|8542.4|8542.8|8541.9|8543.4|8542.5|8541.9|8541|138
1708334100000|2024-02-19 09:15:00|8542.9|8542|8541.4|8540.5|8542.9|8542|8541|8539.9|137
1708334400000|2024-02-19 09:20:00|8541.5|8540.6|8540.8|8539.3|8541.7|8540.6|8540.6|8539.2|127
1708334700000|2024-02-19 09:25:00|8540.9|8539.4|8540.9|8540|8541.3|8540.1|8539.8|8538.9|113
1708335000000|2024-02-19 09:30:00|8540.8|8539.9|8543.4|8541.9|8543.5|8542|8540.1|8539.1|169
1708335300000|2024-02-19 09:35:00|8543.5|8542|8542.8|8541.9|8543.7|8542.6|8542.5|8541.6|130
1708335600000|2024-02-19 09:40:00|8543|8542.1|8543.9|8543|8544.3|8543.4|8542.6|8541.7|122
1708335900000|2024-02-19 09:45:00|8543.8|8542.9|8544.4|8543.5|8545.9|8544.6|8543.8|8542.9|155
1708336200000|2024-02-19 09:50:00|8544.3|8543.4|8545.7|8544.2|8545.9|8544.5|8543.8|8542.9|122
1708336500000|2024-02-19 09:55:00|8545.8|8544.3|8542.2|8540.7|8545.8|8544.3|8542.2|8540.7|173
1708336800000|2024-02-19 10:00:00|8542|8540.5|8544.2|8543.3|8544.2|8543.3|8541.6|8540.3|163
1708337100000|2024-02-19 10:05:00|8544.1|8543.2|8544.8|8543.9|8544.8|8543.9|8542.8|8541.9|142
1708337400000|2024-02-19 10:10:00|8544.7|8543.8|8543.1|8542.2|8544.9|8543.9|8542.5|8541.5|174
1708337700000|2024-02-19 10:15:00|8543|8542.1|8543.6|8542.7|8544.7|8543.8|8542.8|8541.9|126
1708338000000|2024-02-19 10:20:00|8543.5|8542.6|8542.8|8541.9|8543.7|8542.8|8542.2|8541.3|102
1708338300000|2024-02-19 10:25:00|8542.9|8542|8543|8542.1|8543.2|8542.3|8542.7|8541.8|63
1708338600000|2024-02-19 10:30:00|8543.2|8542.3|8542.2|8541.3|8543.8|8542.9|8542.1|8540.9|79
1708338900000|2024-02-19 10:35:00|8542.1|8541.2|8542.4|8540.9|8543.1|8542.2|8541.6|8540.6|84
1708339200000|2024-02-19 10:40:00|8542.5|8541|8543.4|8542.5|8544.2|8543.3|8542.1|8540.6|111
1708339500000|2024-02-19 10:45:00|8543.3|8542.4|8542.6|8541.7|8543.7|8542.8|8542.3|8541.3|143
1708339800000|2024-02-19 10:50:00|8542.7|8541.8|8541.7|8540.2|8543.1|8542.2|8540.7|8539.7|145
1708340100000|2024-02-19 10:55:00|8541.8|8540.3|8541.2|8539.7|8541.8|8540.5|8540.3|8539.4|133
1708340400000|2024-02-19 11:00:00|8541.3|8539.8|8539|8538.1|8542|8540.7|8538.4|8537.1|131
1708340700000|2024-02-19 11:05:00|8539.2|8537.7|8539.1|8537.6|8540|8538.6|8538|8536.9|123
1708341000000|2024-02-19 11:10:00|8539.2|8537.7|8539.1|8538.2|8539.4|8538.5|8538.4|8537.2|108
1708341300000|2024-02-19 11:15:00|8539.2|8538.3|8539.3|8538.4|8540.2|8539.3|8537.7|8536.8|109
1708341600000|2024-02-19 11:20:00|8539.4|8538.5|8539.7|8538.8|8540|8539.1|8539|8538.1|99
1708341900000|2024-02-19 11:25:00|8540|8539.1|8542.2|8541.3|8542.3|8541.4|8540|8539.1|94
1708342200000|2024-02-19 11:30:00|8542.1|8541.2|8542.3|8541.4|8544|8542.5|8541.5|8540.4|195
1708342500000|2024-02-19 11:35:00|8542.4|8541.5|8543.4|8542.5|8544|8542.8|8541.9|8540.9|128
1708342800000|2024-02-19 11:40:00|8543.3|8542.4|8543.7|8542.8|8544.1|8542.9|8542.2|8541.3|166
1708343100000|2024-02-19 11:45:00|8543.8|8542.9|8545.6|8544.1|8545.7|8544.2|8543.8|8542.9|107
1708343400000|2024-02-19 11:50:00|8545.7|8544.2|8545.1|8544.2|8545.8|8544.7|8544.6|8543.7|83
1708343700000|2024-02-19 11:55:00|8545.3|8544.4|8546.2|8545.3|8546.6|8545.7|8544.8|8543.9|110
1708344000000|2024-02-19 12:00:00|8546.4|8545.5|8545.3|8543.8|8547.5|8546.6|8545.1|8543.6|116
1708344300000|2024-02-19 12:05:00|8545|8543.5|8545.8|8544.9|8546|8545.1|8544.6|8543.3|131
1708344600000|2024-02-19 12:10:00|8545.9|8545|8545.6|8544.1|8546|8545.1|8544.3|8543.3|126
1708344900000|2024-02-19 12:15:00|8545.5|8544|8545.5|8544.6|8545.7|8544.8|8544.8|8543.5|71
1708345200000|2024-02-19 12:20:00|8545.6|8544.7|8545.5|8544.6|8546.2|8545.3|8544.4|8543.5|81
1708345500000|2024-02-19 12:25:00|8545.6|8544.7|8545|8544.1|8546|8545.1|8544.8|8543.9|99
1708345800000|2024-02-19 12:30:00|8545.1|8544.2|8546.1|8545.2|8546.4|8545.5|8544.9|8544|116
1708346100000|2024-02-19 12:35:00|8546.2|8545.3|8545|8544.1|8546.6|8545.7|8544.8|8543.9|110
1708346400000|2024-02-19 12:40:00|8544.9|8544|8544.4|8543.5|8545.6|8544.7|8544.4|8543.5|68
1708346700000|2024-02-19 12:45:00|8544.5|8543.6|8544.3|8543.4|8544.8|8543.9|8543.6|8542.7|76
1708347000000|2024-02-19 12:50:00|8544.4|8543.5|8544.9|8544|8545.2|8544.3|8544.4|8543.5|88
1708347300000|2024-02-19 12:55:00|8544.8|8543.9|8543.4|8542.5|8546|8545.1|8543.3|8542.4|167
1708347600000|2024-02-19 13:00:00|8543.5|8542.6|8543.8|8542.9|8544.2|8543.3|8543.1|8542.2|141
1708347900000|2024-02-19 13:05:00|8543.7|8542.8|8545.3|8544.4|8545.5|8544.6|8543.7|8542.8|114
1708348200000|2024-02-19 13:10:00|8545.4|8544.5|8546.5|8545.6|8547.3|8546.1|8545.3|8544.4|124
1708348500000|2024-02-19 13:15:00|8546.6|8545.7|8546.3|8545.4|8547|8546.1|8545.8|8544.9|85
1708348800000|2024-02-19 13:20:00|8546.2|8545.3|8544.1|8543.2|8546.3|8545.4|8543.6|8542.7|99
1708349100000|2024-02-19 13:25:00|8544.2|8543.3|8544.4|8543.5|8544.8|8543.9|8543.6|8542.7|102
1708349400000|2024-02-19 13:30:00|8544.5|8543.6|8544.8|8543.9|8545.3|8544.4|8544.3|8543.3|118
1708349700000|2024-02-19 13:35:00|8544.9|8544|8546.4|8545.5|8546.4|8545.5|8544.9|8543.7|107
1708350000000|2024-02-19 13:40:00|8546.3|8545.4|8547.5|8546.6|8547.6|8546.7|8546.3|8545.2|106
1708350300000|2024-02-19 13:45:00|8547.4|8546.5|8548.7|8547.8|8549.1|8548.1|8547|8545.9|131
1708350600000|2024-02-19 13:50:00|8548.6|8547.7|8547.8|8546.3|8549.2|8548.2|8546.9|8546|146
1708350900000|2024-02-19 13:55:00|8547.9|8546.4|8548.7|8547.8|8548.8|8547.8|8547.5|8546|113
1708351200000|2024-02-19 14:00:00|8548.8|8547.9|8549.1|8548.2|8549.2|8548.3|8547.6|8546.7|124
1708351500000|2024-02-19 14:05:00|8549|8548.1|8548.2|8546.7|8549|8548.1|8546.5|8545.1|156
1708351800000|2024-02-19 14:10:00|8548.1|8546.6|8548|8547.1|8548.7|8547.6|8546.6|8545.3|139
1708352100000|2024-02-19 14:15:00|8548.1|8547.2|8547.6|8546.7|8548.4|8547.5|8547.1|8546.2|111
1708352400000|2024-02-19 14:20:00|8547.7|8546.8|8547.9|8547|8549.1|8548.2|8547.7|8546.8|80
1708352700000|2024-02-19 14:25:00|8548.1|8547.2|8547.7|8546.2|8548.9|8548|8546.9|8545.9|119
1708353000000|2024-02-19 14:30:00|8547.8|8546.3|8549|8548.1|8549.9|8548.9|8547.7|8546.3|138
1708353300000|2024-02-19 14:35:00|8549.1|8548.2|8549.6|8548.7|8549.6|8548.7|8548.5|8547.6|89
1708353600000|2024-02-19 14:40:00|8549.7|8548.8|8547|8546.1|8549.7|8548.8|8546.6|8545.3|105
1708353900000|2024-02-19 14:45:00|8546.9|8546|8547.6|8546.7|8548.9|8547.6|8545.8|8544.9|87
1708354200000|2024-02-19 14:50:00|8547.4|8546.5|8548.6|8547.7|8548.9|8548|8547.3|8546.4|69
1708354500000|2024-02-19 14:55:00|8548.7|8547.8|8548.9|8548|8549.1|8548.2|8548.3|8547.1|114
1708354800000|2024-02-19 15:00:00|8549|8548.1|8545.7|8544.8|8549.1|8548.2|8545.7|8544.8|181
1708355100000|2024-02-19 15:05:00|8545.8|8544.9|8545.8|8544.9|8547|8546.1|8545.3|8544.4|86
1708355400000|2024-02-19 15:10:00|8545.7|8544.8|8546.5|8545.6|8547.2|8546.3|8545.5|8544.6|87
1708355700000|2024-02-19 15:15:00|8546.4|8545.5|8546|8545.1|8546.5|8545.5|8545|8544|84
1708356000000|2024-02-19 15:20:00|8546.1|8545.2|8546.6|8545.7|8546.7|8545.8|8546|8545.1|84
1708356300000|2024-02-19 15:25:00|8546.2|8545.3|8550.2|8549.3|8550.3|8549.4|8546.2|8545.3|102
1708356600000|2024-02-19 15:30:00|8550.1|8549.2|8551.1|8550.2|8551.7|8550.8|8550.1|8549.2|102
1708356900000|2024-02-19 15:35:00|8551|8550.1|8550.6|8549.7|8551.1|8550.2|8549.4|8548.5|84
1708357200000|2024-02-19 15:40:00|8550.7|8549.8|8550.6|8549.7|8551.2|8550.3|8550.4|8549.5|74
1708357500000|2024-02-19 15:45:00|8550.8|8549.9|8553.3|8551.8|8553.3|8552.3|8550.4|8549.5|105
1708357800000|2024-02-19 15:50:00|8553.1|8552.2|8554.3|8553.4|8554.8|8553.9|8552.9|8552|128
1708358100000|2024-02-19 15:55:00|8554.4|8553.5|8554.5|8553.6|8555.4|8554.5|8554.1|8553.2|114
1708358400000|2024-02-19 16:00:00|8554.4|8553.5|8551.4|8550.5|8554.4|8553.5|8551.3|8550.1|126
1708358700000|2024-02-19 16:05:00|8551.5|8550.6|8553.6|8552.7|8554.3|8553.1|8551.4|8550.1|99
1708359000000|2024-02-19 16:10:00|8553.7|8552.8|8553.5|8552.6|8554.3|8553.4|8553.2|8552.3|58
1708359300000|2024-02-19 16:15:00|8553.4|8552.5|8553.6|8552.7|8554.4|8553.5|8553.2|8552.3|83
1708359600000|2024-02-19 16:20:00|8553.7|8552.8|8554.6|8553.7|8554.7|8553.8|8553.6|8552.7|30
1708359900000|2024-02-19 16:25:00|8554.7|8553.8|8556.3|8555.4|8556.3|8555.4|8554.6|8553.7|54
1708360200000|2024-02-19 16:30:00|8556.4|8555.5|8556.6|8555.7|8556.9|8555.9|8556.1|8555.2|35
1708360500000|2024-02-19 16:35:00|8556.7|8555.8|8556.9|8556|8556.9|8556|8556.4|8555.1|33
1708360800000|2024-02-19 16:40:00|8556.8|8555.9|8556.9|8555.4|8556.9|8555.9|8556.3|8555.2|43
1708361100000|2024-02-19 16:45:00|8556.8|8555.3|8556.9|8556|8557.8|8556.5|8556.4|8555.3|46
1708361400000|2024-02-19 16:50:00|8557|8556.1|8557.6|8556.7|8557.7|8556.8|8556.6|8555.6|31
1708361700000|2024-02-19 16:55:00|8557.7|8556.8|8558.5|8557.6|8559.1|8557.9|8557.6|8556.7|73
1708362000000|2024-02-19 17:00:00|8558.6|8557.7|8558.8|8557.3|8559.1|8558.1|8558.1|8556.6|72
1708362300000|2024-02-19 17:05:00|8558.7|8557.2|8557.6|8556.7|8559.1|8557.8|8557.5|8556.2|40
1708362600000|2024-02-19 17:10:00|8557.5|8556.6|8557.4|8555.9|8557.9|8556.9|8556.9|8555.9|38
1708362900000|2024-02-19 17:15:00|8557.5|8556|8557.5|8556|8557.7|8556.6|8557.1|8556|30
1708363200000|2024-02-19 17:20:00|8557.6|8556.1|8558|8557.1|8558|8557.1|8557.5|8556|27
1708363500000|2024-02-19 17:25:00|8557.8|8556.9|8556.8|8555.9|8558.1|8557|8556.7|8555.5|51
1708363800000|2024-02-19 17:30:00|8556.7|8555.8|8557.4|8555.9|8557.6|8556.3|8556.7|8555.7|48
1708364100000|2024-02-19 17:35:00|8557.5|8556|8557.8|8556.3|8558.4|8557.2|8557.3|8555.8|37
1708364400000|2024-02-19 17:40:00|8557.9|8556.4|8557.3|8555.8|8558.1|8557.2|8557.2|8555.7|27
1708364700000|2024-02-19 17:45:00|8557.4|8555.9|8557.7|8556.2|8558|8556.8|8557.1|8555.8|42
1708365000000|2024-02-19 17:50:00|8557.8|8556.3|8558.5|8557|8558.5|8557|8557.5|8556.2|32
1708365300000|2024-02-19 17:55:00|8558.4|8556.9|8559.1|8557.6|8559.4|8557.9|8558.4|8556.9|33
1708365600000|2024-02-19 18:00:00|8559.4|8557.9|8559.9|8558.4|8560.6|8559.1|8559.4|8557.9|47
1708365900000|2024-02-19 18:05:00|8559.8|8558.3|8559.6|8558.1|8560.1|8558.6|8559.4|8558|25
1708366200000|2024-02-19 18:10:00|8559.7|8558.2|8559.8|8558.3|8559.8|8558.3|8559.3|8557.8|23
1708366500000|2024-02-19 18:15:00|8559.7|8558.2|8558.9|8557.4|8560.4|8558.9|8558.9|8557.4|67
1708366800000|2024-02-19 18:20:00|8559|8557.5|8559.1|8557.6|8559.3|8558|8558.2|8556.7|35
1708367100000|2024-02-19 18:25:00|8559|8557.5|8558.3|8556.8|8559.2|8557.7|8558.3|8556.8|23
1708367400000|2024-02-19 18:30:00|8558.2|8556.7|8558.3|8556.8|8558.6|8557.1|8558.2|8556.7|21
1708367700000|2024-02-19 18:35:00|8558.4|8556.9|8558.6|8557.1|8558.8|8557.3|8558.3|8556.8|24
1708368000000|2024-02-19 18:40:00|8558.5|8557|8557.8|8556.3|8558.5|8557.2|8557.4|8555.9|22
1708368300000|2024-02-19 18:45:00|8557.7|8556.2|8557.9|8556.4|8558.1|8556.6|8557.4|8556.2|29
1708368600000|2024-02-19 18:50:00|8558|8556.5|8557.4|8555.9|8558|8556.7|8557|8555.5|19
1708368900000|2024-02-19 18:55:00|8557.3|8555.8|8557.6|8556.1|8557.6|8556.1|8557.2|8555.7|14
1708369200000|2024-02-19 19:00:00|8557.5|8556|8558.1|8556.6|8558.4|8556.9|8557.5|8556|44
1708369500000|2024-02-19 19:05:00|8558|8556.5|8558.5|8557|8558.5|8557|8557.8|8556.3|35
1708369800000|2024-02-19 19:10:00|8558.4|8556.9|8557.1|8555.6|8558.4|8556.9|8557|8555.5|31
1708370100000|2024-02-19 19:15:00|8557|8555.5|8557|8555.5|8557.2|8555.7|8556.8|8555.3|10
1708370400000|2024-02-19 19:20:00|8556.9|8555.4|8557|8555.5|8557|8555.8|8556.5|8555.4|11
1708370700000|2024-02-19 19:25:00|8556.9|8555.4|8556.7|8555.2|8556.9|8555.6|8556.4|8555.1|17
1708371000000|2024-02-19 19:30:00|8556.4|8555.5|8557.2|8555.7|8557.2|8555.8|8556.4|8555.3|14
1708371300000|2024-02-19 19:35:00|8557.1|8555.6|8557.3|8555.8|8557.3|8555.8|8557|8555.5|13
1708371600000|2024-02-19 19:40:00|8557.5|8556|8558.1|8556.6|8558.1|8556.6|8557.4|8555.9|20
1708371900000|2024-02-19 19:45:00|8558.2|8556.7|8558.2|8556.7|8558.3|8557.1|8557.9|8556.7|12
1708372200000|2024-02-19 19:50:00|8558.3|8556.8|8557.8|8556.3|8558.3|8556.8|8557.6|8556.1|25
1708372500000|2024-02-19 19:55:00|8557.7|8556.2|8556.7|8555.2|8557.8|8556.6|8556.6|8555.1|32
1708372800000|2024-02-19 20:00:00|8556.8|8555.3|8557.3|8555.8|8557.5|8556|8556.2|8554.7|43
1708373100000|2024-02-19 20:05:00|8557.4|8555.9|8557|8556.1|8557.5|8556.1|8557|8555.6|19
1708373400000|2024-02-19 20:10:00|8557.3|8555.8|8557.3|8555.8|8557.3|8556.1|8556.9|8555.7|30
1708373700000|2024-02-19 20:15:00|8556.9|8556|8557|8555.5|8557.3|8556.1|8556.9|8555.5|15
1708374000000|2024-02-19 20:20:00|8556.8|8555.9|8557.3|8555.8|8557.3|8555.9|8556.7|8555.6|14
1708374300000|2024-02-19 20:25:00|8557.4|8555.9|8557.5|8556|8557.5|8556|8557.1|8555.6|18
1708374600000|2024-02-19 20:30:00|8557.4|8555.9|8557.4|8555.9|8557.5|8556|8557.4|8555.9|5
1708374900000|2024-02-19 20:35:00|8557.5|8556|8557.4|8555.9|8557.5|8556|8557.1|8555.6|16
1708375200000|2024-02-19 20:40:00|8557.3|8555.8|8557.2|8555.7|8557.3|8555.8|8556.9|8555.4|6
1708375500000|2024-02-19 20:45:00|8557.1|8555.6|8557.4|8555.9|8557.4|8555.9|8557|8555.5|17
1708375800000|2024-02-19 20:50:00|8557.3|8555.8|8557|8555.5|8557.5|8556|8556.8|8555.3|23
1708376100000|2024-02-19 20:55:00|8557.1|8555.6|8557.2|8555.7|8557.3|8555.9|8556.7|8555.2|27
1708376400000|2024-02-19 21:00:00|8557.1|8555.6|8556.7|8555.2|8557.3|8555.8|8556.6|8555.2|16
1708376700000|2024-02-19 21:05:00|8556.8|8555.3|8556.8|8555.9|8557.1|8555.9|8556.7|8555.2|15
1708377000000|2024-02-19 21:10:00|8556.7|8555.8|8557.4|8555.9|8557.4|8555.9|8556.7|8555.5|10
1708377300000|2024-02-19 21:15:00|8557.5|8556|8557.3|8555.8|8557.5|8556|8557.2|8555.7|19
1708377600000|2024-02-19 21:20:00|8557.4|8555.9|8557.6|8556.1|8557.8|8556.3|8557.4|8555.9|21
1708377900000|2024-02-19 21:25:00|8557.5|8556|8557.9|8556.4|8557.9|8556.4|8557.5|8556|25
1708378200000|2024-02-19 21:30:00|8558|8556.5|8558.2|8556.7|8558.2|8556.7|8557.6|8556.1|24
1708378500000|2024-02-19 21:35:00|8558|8556.5|8558.2|8556.7|8558.4|8556.9|8558|8556.5|24
1708378800000|2024-02-19 21:40:00|8558|8556.5|8558.1|8556.6|8558.2|8556.7|8557.9|8556.4|32
1708379100000|2024-02-19 21:45:00|8558|8556.5|8558.5|8557|8558.8|8557.3|8558|8556.5|44
1708379400000|2024-02-19 21:50:00|8558.4|8556.9|8558.1|8556.6|8558.4|8556.9|8557.6|8556.1|31
1708379700000|2024-02-19 21:55:00|8558.5|8556.1|8563.9|8553.1|8564.6|8556.1|8558.5|8552.7|124
1708380000000|2024-02-19 22:00:00|8564.3|8552.4|8563.1|8551.2|8564.7|8552.8|8562.7|8550.8|24
1708380300000|2024-02-19 22:05:00|8562.9|8551|8561.4|8549.5|8563.9|8552|8561.3|8549.4|113
1708380600000|2024-02-19 22:10:00|8561.3|8549.4|8561.8|8549.9|8563.8|8551.9|8560.6|8548.7|48
1708380900000|2024-02-19 22:15:00|8561.7|8549.8|8561|8549.1|8561.7|8549.8|8560.9|8549|28
1708381200000|2024-02-19 22:20:00|8561.5|8549.6|8563.3|8551.4|8564|8552.1|8561.5|8549.6|67
1708381500000|2024-02-19 22:25:00|8563.7|8551.8|8563.9|8552|8564|8552.1|8563.6|8551.7|64
1708381800000|2024-02-19 22:30:00|8563.8|8551.9|8563.9|8552|8564.9|8553|8563.4|8551.5|115
1708382100000|2024-02-19 22:35:00|8563.8|8551.9|8564.2|8552.3|8564.5|8552.6|8562.6|8550.7|141
1708382400000|2024-02-19 22:40:00|8564.1|8552.2|8564.1|8552.2|8565.1|8553.4|8563.7|8551.8|99
1708382700000|2024-02-19 22:45:00|8564.8|8552.9|8563.7|8551.8|8564.9|8553|8562.8|8550.9|121
1708383000000|2024-02-19 22:50:00|8563|8551.1|8564.6|8552.7|8565.3|8553.4|8562.9|8551|146
1708383300000|2024-02-19 22:55:00|8564.7|8552.8|8562.4|8555.6|8564.8|8555.6|8562.2|8550.6|383
1708383600000|2024-02-19 23:00:00|8561.9|8555.5|8559.2|8555.5|8562.9|8556.5|8558.7|8553.9|324
1708383900000|2024-02-19 23:05:00|8558.8|8556|8559.4|8557.9|8560.2|8558.7|8558.1|8556|90
1708384200000|2024-02-19 23:10:00|8559.5|8558|8559.4|8557.9|8560.4|8558.9|8559.2|8557.7|60
1708384500000|2024-02-19 23:15:00|8559.5|8558|8559.9|8558.4|8559.9|8558.4|8558.3|8556.8|53
1708384800000|2024-02-19 23:20:00|8560|8558.5|8559.8|8558.3|8560.8|8559.3|8559.8|8558.3|43
1708385100000|2024-02-19 23:25:00|8559.9|8558.4|8560.5|8559|8560.5|8559|8559.9|8558.4|27
1708385400000|2024-02-19 23:30:00|8560.6|8559.1|8560.7|8559.2|8560.7|8559.2|8560.3|8558.8|54
1708385700000|2024-02-19 23:35:00|8560.8|8559.3|8561|8559.5|8561.1|8559.6|8560.8|8559.3|41
1708386000000|2024-02-19 23:40:00|8561.1|8559.6|8561.1|8559.6|8561.3|8559.8|8560.9|8559.4|38
1708386300000|2024-02-19 23:45:00|8561.2|8559.7|8561.2|8559.7|8561.7|8560.2|8560.6|8559.1|72
1708386600000|2024-02-19 23:50:00|8561.4|8559.9|8561.1|8559.6|8561.5|8560|8561.1|8559.6|52
1708386900000|2024-02-19 23:55:00|8561.2|8559.7|8561.1|8559.6|8561.4|8560.2|8561|8559.6|31
1708387200000|2024-02-20 00:00:00|8561.2|8559.7|8560.8|8559.3|8561.4|8560.2|8560.1|8558.6|57
1708387500000|2024-02-20 00:05:00|8560.9|8559.4|8559.2|8557.7|8560.9|8559.4|8558.5|8557.2|77
1708387800000|2024-02-20 00:10:00|8559.1|8557.6|8558.8|8557.3|8559.3|8557.8|8558.5|8557|55
1708388100000|2024-02-20 00:15:00|8558.7|8557.2|8558.3|8556.8|8558.9|8557.4|8557.9|8556.4|49
1708388400000|2024-02-20 00:20:00|8558.2|8556.7|8557.7|8556.2|8558.6|8557.1|8557.6|8556.1|67
1708388700000|2024-02-20 00:25:00|8557.8|8556.3|8556.6|8555.1|8558|8556.5|8556.5|8555|42
1708389000000|2024-02-20 00:30:00|8556.7|8555.2|8556.8|8555.9|8557.3|8556|8555.9|8554.4|80
1708389300000|2024-02-20 00:35:00|8556.9|8556|8557.4|8555.9|8557.7|8556.4|8556.8|8555.3|47
1708389600000|2024-02-20 00:40:00|8557.3|8555.8|8557.2|8555.7|8557.7|8556.2|8557.1|8555.6|69
1708389900000|2024-02-20 00:45:00|8557.3|8555.8|8557.3|8555.8|8558.1|8556.6|8557.2|8555.7|58
1708390200000|2024-02-20 00:50:00|8557.4|8555.9|8555.9|8554.4|8557.4|8556.2|8555.5|8554|90
1708390500000|2024-02-20 00:55:00|8555.8|8554.3|8556.1|8554.6|8556.2|8554.7|8555.5|8554|79
1708390800000|2024-02-20 01:00:00|8556.2|8554.7|8558|8556.5|8558.1|8557|8556.1|8554.6|60
1708391100000|2024-02-20 01:05:00|8558.1|8556.6|8557.5|8556|8558.4|8557.2|8557.3|8555.8|74
1708391400000|2024-02-20 01:10:00|8557.6|8556.1|8556.8|8555.3|8557.6|8556.1|8556.8|8555.3|53
1708391700000|2024-02-20 01:15:00|8556.9|8555.4|8556.8|8555.3|8557.4|8555.9|8556.8|8555.3|83
1708392000000|2024-02-20 01:20:00|8556.7|8555.2|8556.2|8555.3|8557.1|8555.6|8555.8|8554.4|84
1708392300000|2024-02-20 01:25:00|8556.1|8555.2|8555.8|8554.3|8556.5|8555.2|8555.5|8554|84
1708392600000|2024-02-20 01:30:00|8556|8554.5|8556.8|8555.3|8557.2|8556|8556|8554.5|157
1708392900000|2024-02-20 01:35:00|8556.7|8555.2|8554.9|8553.4|8556.8|8555.3|8554.1|8552.6|115
1708393200000|2024-02-20 01:40:00|8554.8|8553.3|8554.3|8553.4|8554.9|8553.5|8553.5|8552.2|120
1708393500000|2024-02-20 01:45:00|8554.4|8553.5|8555.1|8553.6|8555.8|8554.9|8554.3|8553.1|83
1708393800000|2024-02-20 01:50:00|8555.2|8553.7|8553.7|8552.8|8555.3|8554.3|8553.6|8552.7|64
1708394100000|2024-02-20 01:55:00|8553.8|8552.9|8555.9|8554.4|8555.9|8554.6|8553.6|8552.7|72
1708394400000|2024-02-20 02:00:00|8555.8|8554.3|8555.4|8553.9|8556.6|8555.3|8555.4|8553.9|91
1708394700000|2024-02-20 02:05:00|8555.5|8554|8554.7|8553.8|8555.7|8554.4|8554.7|8553.4|97
1708395000000|2024-02-20 02:10:00|8554.6|8553.7|8554|8552.5|8555|8553.7|8553.5|8552.3|76
1708395300000|2024-02-20 02:15:00|8554.3|8552.8|8553.8|8552.3|8554.7|8553.3|8553.7|8552.2|78
1708395600000|2024-02-20 02:20:00|8553.9|8552.4|8553.9|8552.4|8555.1|8553.6|8553.6|8552.2|90
1708395900000|2024-02-20 02:25:00|8554|8552.5|8554|8552.5|8554.1|8552.8|8553.3|8552.1|46
1708396200000|2024-02-20 02:30:00|8554.1|8552.6|8553.9|8553|8554.1|8553|8553.4|8552.1|57
1708396500000|2024-02-20 02:35:00|8554.2|8552.7|8554.3|8553.4|8555.2|8554.1|8553.7|8552.6|56
1708396800000|2024-02-20 02:40:00|8554.2|8553.3|8554.8|8553.3|8555.1|8553.6|8554.2|8552.9|50
1708397100000|2024-02-20 02:45:00|8554.9|8553.4|8553.8|8552.9|8555.1|8553.7|8553.7|8552.5|68
1708397400000|2024-02-20 02:50:00|8553.7|8552.3|8554.5|8553|8554.6|8553.4|8553.5|8552.1|50
1708397700000|2024-02-20 02:55:00|8554.6|8553.1|8556.4|8555.5|8556.6|8555.5|8554.3|8553|81
1708398000000|2024-02-20 03:00:00|8556.3|8555.4|8555.7|8554.2|8556.5|8555.4|8555.4|8554.1|76
1708398300000|2024-02-20 03:05:00|8555.6|8554.1|8555.3|8554.4|8555.7|8554.4|8554.9|8553.7|53
1708398600000|2024-02-20 03:10:00|8555.2|8554.3|8555.3|8554.4|8555.8|8554.5|8555.1|8553.9|29
1708398900000|2024-02-20 03:15:00|8555.4|8554.5|8555.4|8554.5|8556|8554.6|8555.2|8554.3|35
1708399200000|2024-02-20 03:20:00|8555.5|8554.6|8556.2|8554.7|8556.5|8555.1|8555.5|8554.5|44
1708399500000|2024-02-20 03:25:00|8556.3|8554.8|8556.4|8554.9|8556.5|8555.2|8555.8|8554.6|53
1708399800000|2024-02-20 03:30:00|8556.3|8554.8|8555.5|8554|8556.4|8555.3|8555.4|8554|54
1708400100000|2024-02-20 03:35:00|8555.6|8554.1|8556|8554.5|8556.2|8555|8555.5|8554|57
1708400400000|2024-02-20 03:40:00|8556.1|8554.6|8556.7|8555.2|8556.8|8555.3|8556|8554.5|74
1708400700000|2024-02-20 03:45:00|8556.6|8555.1|8556.8|8555.3|8557|8555.5|8556.6|8555.1|43
1708401000000|2024-02-20 03:50:00|8556.9|8555.4|8556.3|8554.8|8556.9|8555.6|8556.3|8554.8|36
1708401300000|2024-02-20 03:55:00|8556.4|8554.9|8556.5|8555.6|8556.9|8555.6|8556.2|8554.8|19
1708401600000|2024-02-20 04:00:00|8556.6|8555.7|8557.1|8555.6|8557.1|8555.9|8556.4|8555.3|28
1708401900000|2024-02-20 04:05:00|8556.8|8555.9|8557|8556.1|8557.1|8556.2|8556.5|8555.6|23
1708402200000|2024-02-20 04:10:00|8557.2|8555.7|8556.9|8555.4|8557.4|8556.1|8556.8|8555.3|36
1708402500000|2024-02-20 04:15:00|8557|8555.5|8557.2|8555.7|8557.3|8555.8|8556.5|8555|43
1708402800000|2024-02-20 04:20:00|8556.9|8556|8556.3|8554.8|8556.9|8556|8556.1|8554.7|37
1708403100000|2024-02-20 04:25:00|8556.4|8554.9|8556.4|8554.9|8556.5|8555.3|8555.9|8554.7|37
1708403400000|2024-02-20 04:30:00|8556.5|8555|8556|8555.1|8556.5|8555.1|8555.5|8554.2|47
1708403700000|2024-02-20 04:35:00|8555.9|8555|8556.5|8555.6|8556.7|8555.6|8555.9|8554.8|14
1708404000000|2024-02-20 04:40:00|8556.6|8555.7|8556.8|8555.3|8557.1|8555.8|8556.5|8555.3|28
1708404300000|2024-02-20 04:45:00|8556.9|8555.4|8557|8555.5|8557.1|8555.7|8556.5|8555.3|23
1708404600000|2024-02-20 04:50:00|8557.2|8555.7|8557.2|8555.7|8557.5|8556.3|8556.9|8555.7|22
1708404900000|2024-02-20 04:55:00|8557.3|8555.8|8556.9|8555.4|8557.3|8556|8556.6|8555.2|37
1708405200000|2024-02-20 05:00:00|8556.8|8555.3|8556.8|8555.9|8557|8555.9|8556.6|8555.2|65
1708405500000|2024-02-20 05:05:00|8556.7|8555.8|8556.9|8556|8557.1|8556.1|8556.7|8555.4|24
1708405800000|2024-02-20 05:10:00|8556.8|8555.9|8557.1|8555.6|8557.2|8556|8556.6|8555.4|47
1708406100000|2024-02-20 05:15:00|8557|8555.5|8556.8|8555.9|8557.2|8556.1|8556.7|8555.4|18
1708406400000|2024-02-20 05:20:00|8556.7|8555.8|8557.2|8556.3|8557.4|8556.3|8556.7|8555.5|23
1708406700000|2024-02-20 05:25:00|8557.3|8556.4|8557.5|8556|8557.6|8556.4|8556.8|8555.8|63
1708407000000|2024-02-20 05:30:00|8557.2|8556.3|8557.2|8556.3|8557.9|8556.7|8557.1|8555.8|48
1708407300000|2024-02-20 05:35:00|8557.1|8556.2|8559.4|8557.9|8559.5|8558|8557.1|8556.2|82
1708407600000|2024-02-20 05:40:00|8559.5|8558|8559.1|8557.6|8559.5|8558|8558.5|8557|77
1708407900000|2024-02-20 05:45:00|8559.2|8557.7|8559.4|8557.9|8559.4|8557.9|8559.1|8557.6|38
1708408200000|2024-02-20 05:50:00|8559.5|8558|8558.8|8557.3|8559.5|8558|8558.8|8557.3|37
1708408500000|2024-02-20 05:55:00|8558.9|8557.4|8559|8557.5|8559.2|8558.2|8558.5|8557.3|74
1708408800000|2024-02-20 06:00:00|8558.9|8557.4|8559.3|8557.8|8559.4|8558.1|8558.8|8557.4|46
1708409100000|2024-02-20 06:05:00|8559.4|8557.9|8558.7|8557.2|8559.4|8557.9|8558.7|8557.2|58
1708409400000|2024-02-20 06:10:00|8558.6|8557.1|8558.2|8557.3|8558.7|8557.4|8557.8|8556.7|65
1708409700000|2024-02-20 06:15:00|8558.1|8557.2|8557.5|8556.6|8558.5|8557.3|8557.5|8556.5|51
1708410000000|2024-02-20 06:20:00|8557.4|8556.5|8557.6|8556.7|8557.7|8556.8|8557.3|8556.4|25
1708410300000|2024-02-20 06:25:00|8557.5|8556.6|8557.6|8556.7|8557.6|8556.7|8556.7|8555.8|44
1708410600000|2024-02-20 06:30:00|8557.5|8556.6|8558.9|8557.4|8558.9|8557.7|8557.4|8556.5|58
1708410900000|2024-02-20 06:35:00|8559|8557.5|8558.2|8557.3|8559.4|8558.5|8558.2|8557.3|45
1708411200000|2024-02-20 06:40:00|8558.1|8557.2|8557.9|8557|8558.2|8557.3|8557.5|8556.4|41
1708411500000|2024-02-20 06:45:00|8558|8557.1|8557.9|8556.4|8558.5|8557.5|8557.5|8556.3|65
1708411800000|2024-02-20 06:50:00|8557.8|8556.3|8557.3|8555.8|8557.9|8556.7|8557.1|8555.6|61
1708412100000|2024-02-20 06:55:00|8557.2|8555.7|8557.9|8556.4|8558|8557.1|8556.9|8555.7|63
1708412400000|2024-02-20 07:00:00|8558|8556.5|8557.6|8556.7|8558.5|8557.2|8556.4|8555.1|185
1708412700000|2024-02-20 07:05:00|8557.4|8556.5|8557.6|8556.1|8557.8|8556.7|8556.6|8555.2|121
1708413000000|2024-02-20 07:10:00|8557.7|8556.2|8557.1|8556.2|8557.9|8557|8557|8556|120
1708413300000|2024-02-20 07:15:00|8557|8556.1|8556.1|8555.2|8557.5|8556.6|8555.9|8555|107
1708413600000|2024-02-20 07:20:00|8556|8555.1|8554.3|8553.4|8556.5|8555.6|8554.3|8553.4|115
1708413900000|2024-02-20 07:25:00|8554.4|8553.5|8554.7|8553.8|8555.4|8554.5|8554.4|8553.5|102
1708414200000|2024-02-20 07:30:00|8554.8|8553.9|8554.1|8553.2|8555.4|8554.5|8552.5|8551.6|144
1708414500000|2024-02-20 07:35:00|8553.7|8552.8|8555.1|8554.2|8555.8|8554.9|8553.7|8552.8|118
1708414800000|2024-02-20 07:40:00|8555.2|8554.3|8557.1|8555.6|8557.6|8556.1|8554.7|8553.8|147
1708415100000|2024-02-20 07:45:00|8557|8555.5|8554.2|8553.3|8557|8555.8|8554.2|8553.3|110
1708415400000|2024-02-20 07:50:00|8554.3|8553.4|8555.5|8554.6|8555.7|8554.8|8552.7|8551.8|175
1708415700000|2024-02-20 07:55:00|8555.6|8554.7|8554.6|8553.7|8556.8|8555.9|8554.6|8553.7|206
1708416000000|2024-02-20 08:00:00|8554.7|8553.8|8557.5|8556.6|8557.8|8556.9|8554.5|8553.6|299
1708416300000|2024-02-20 08:05:00|8557.4|8556.5|8558.8|8557.9|8559.6|8558.5|8557.3|8556.4|204
1708416600000|2024-02-20 08:10:00|8559.1|8558.2|8559.3|8558.4|8559.9|8559|8558|8557.1|154
1708416900000|2024-02-20 08:15:00|8559.4|8558.5|8557|8556.1|8559.9|8559|8557|8556.1|129
1708417200000|2024-02-20 08:20:00|8557.1|8556.2|8559.3|8558.4|8559.7|8558.8|8556.9|8556|142
1708417500000|2024-02-20 08:25:00|8559.4|8558.5|8558.5|8557|8559.8|8558.9|8558.2|8557|195
1708417800000|2024-02-20 08:30:00|8558.6|8557.1|8559.8|8558.3|8560.7|8559.8|8558.3|8556.9|233
1708418100000|2024-02-20 08:35:00|8559.4|8558.5|8559.4|8558.5|8561.3|8560.1|8559.1|8558|202
1708418400000|2024-02-20 08:40:00|8559.5|8558.6|8558.9|8558|8559.6|8558.7|8558.3|8557.4|174
1708418700000|2024-02-20 08:45:00|8559|8558.1|8560.1|8559.2|8561.2|8560.1|8558.9|8557.8|189
1708419000000|2024-02-20 08:50:00|8560.2|8559.3|8559.3|8558.4|8560.3|8559.4|8558.4|8557.3|172
1708419300000|2024-02-20 08:55:00|8559.2|8558.3|8560.9|8559.4|8561.1|8560.1|8558.1|8557|249
1708419600000|2024-02-20 09:00:00|8560.8|8559.3|8559.3|8558.4|8561.8|8560.7|8558.8|8557.4|242
1708419900000|2024-02-20 09:05:00|8559.4|8558.5|8559.2|8557.7|8560|8559.1|8557.5|8556.2|170
1708420200000|2024-02-20 09:10:00|8559.3|8557.8|8558.3|8557.4|8559.9|8559|8557.7|8556.8|163
1708420500000|2024-02-20 09:15:00|8558.4|8557.5|8558.4|8557.5|8559|8558.1|8556.9|8556|242
1708420800000|2024-02-20 09:20:00|8558.5|8557.6|8560.9|8559.4|8561.4|8559.9|8558.3|8557.2|136
1708421100000|2024-02-20 09:25:00|8561.1|8559.6|8562.8|8561.9|8563.5|8562|8561.1|8559.6|218
1708421400000|2024-02-20 09:30:00|8562.9|8562|8564.1|8563.2|8564.7|8563.6|8562.6|8561.3|155
1708421700000|2024-02-20 09:35:00|8564.2|8563.3|8565.6|8564.1|8566|8564.8|8563.3|8562.1|212
1708422000000|2024-02-20 09:40:00|8565.7|8564.2|8565|8564.1|8566.3|8564.9|8564.6|8563.7|179
1708422300000|2024-02-20 09:45:00|8564.9|8564|8563.5|8562.6|8565.7|8564.6|8563.1|8561.8|157
1708422600000|2024-02-20 09:50:00|8563.3|8562.4|8565.1|8564.2|8565.9|8564.6|8563.3|8562.3|177
1708422900000|2024-02-20 09:55:00|8565|8564.1|8568.2|8566.7|8568.5|8567.3|8564.9|8564|173
1708423200000|2024-02-20 10:00:00|8568.3|8566.8|8564.8|8563.9|8568.3|8566.8|8564.8|8563.9|203
1708423500000|2024-02-20 10:05:00|8564.7|8563.8|8565.3|8564.4|8567.5|8566|8564.6|8563.3|209
1708423800000|2024-02-20 10:10:00|8565.4|8564.5|8564|8562.5|8565.9|8564.9|8563.5|8562|164
1708424100000|2024-02-20 10:15:00|8563.7|8562.8|8564.2|8563.3|8565.3|8564.1|8563.7|8562.6|119
1708424400000|2024-02-20 10:20:00|8564.1|8563.2|8566|8564.5|8567.4|8566.5|8564.1|8563.2|159
1708424700000|2024-02-20 10:25:00|8566.1|8564.6|8568.3|8567.4|8568.7|8567.5|8566|8564.5|135
1708425000000|2024-02-20 10:30:00|8568.4|8567.5|8567.4|8566.5|8570.2|8569.2|8567.2|8566.1|180
1708425300000|2024-02-20 10:35:00|8567.2|8566.3|8567.8|8566.9|8569.3|8568.1|8567.1|8566.2|212
1708425600000|2024-02-20 10:40:00|8567.9|8567|8569.5|8568|8569.6|8568.2|8567.6|8566.2|233
1708425900000|2024-02-20 10:45:00|8569.4|8567.9|8569.1|8568.2|8571.7|8570.5|8568.9|8567.6|193
1708426200000|2024-02-20 10:50:00|8569.5|8568|8568.2|8566.7|8569.9|8568.8|8568.1|8566.6|156
1708426500000|2024-02-20 10:55:00|8567.9|8567|8568.4|8566.9|8568.8|8567.8|8566.9|8566|259
1708426800000|2024-02-20 11:00:00|8568.5|8567|8569.2|8568.3|8570.1|8568.6|8567.6|8566.1|205
1708427100000|2024-02-20 11:05:00|8569.3|8568.4|8567.5|8566.6|8569.9|8569|8567.5|8566.3|142
1708427400000|2024-02-20 11:10:00|8567.6|8566.7|8573.2|8571.7|8573.2|8571.8|8567.6|8566.3|258
1708427700000|2024-02-20 11:15:00|8573.3|8571.8|8572.7|8571.8|8574.7|8573.6|8570.5|8569.6|228
1708428000000|2024-02-20 11:20:00|8572.6|8571.7|8573.6|8572.7|8574.1|8573.2|8572.2|8571.3|186
1708428300000|2024-02-20 11:25:00|8573.5|8572.6|8574.7|8573.8|8574.8|8573.9|8572.4|8571.5|223
1708428600000|2024-02-20 11:30:00|8574.6|8573.7|8576.8|8575.3|8577.3|8576.2|8574.6|8573.4|199
1708428900000|2024-02-20 11:35:00|8576.9|8575.4|8576.2|8574.7|8577.7|8576.8|8576.1|8574.6|171
1708429200000|2024-02-20 11:40:00|8576.3|8574.8|8578|8577.1|8578.9|8577.6|8576.3|8574.8|208
1708429500000|2024-02-20 11:45:00|8577.9|8577|8577|8575.5|8578.7|8577.3|8576.9|8575.4|187
1708429800000|2024-02-20 11:50:00|8576.9|8575.4|8576.8|8575.9|8578.3|8577|8576.5|8575|139
1708430100000|2024-02-20 11:55:00|8576.9|8576|8577.1|8576.2|8578.9|8577.6|8576.6|8575.1|256
1708430400000|2024-02-20 12:00:00|8577.4|8575.9|8575.7|8574.8|8578.4|8577.5|8575.1|8573.9|166
1708430700000|2024-02-20 12:05:00|8575.6|8574.7|8574|8573.1|8576.8|8575.6|8573.9|8572.9|160
1708431000000|2024-02-20 12:10:00|8574.1|8573.2|8573.8|8572.9|8575.7|8574.4|8573.8|8572.6|157
1708431300000|2024-02-20 12:15:00|8573.9|8572.4|8572.5|8571|8574.5|8573.1|8571.1|8570.2|181
1708431600000|2024-02-20 12:20:00|8572.6|8571.1|8571|8570.1|8573.3|8571.8|8570.9|8570|170
1708431900000|2024-02-20 12:25:00|8571.1|8570.2|8572.2|8571.3|8573|8572|8571.1|8570.2|164
1708432200000|2024-02-20 12:30:00|8572.1|8571.2|8572.1|8571.2|8573.6|8572.2|8571.4|8570.4|145
1708432500000|2024-02-20 12:35:00|8572|8571.1|8572.1|8571.2|8573.7|8572.8|8571.6|8570.7|162
1708432800000|2024-02-20 12:40:00|8572.2|8571.3|8574|8573.1|8574.8|8573.9|8572.2|8571.3|163
1708433100000|2024-02-20 12:45:00|8574.1|8573.2|8572.2|8571.3|8574.5|8573.6|8572.2|8571.2|229
1708433400000|2024-02-20 12:50:00|8572.1|8571.2|8571.1|8570.2|8573.3|8572.4|8571.1|8570.2|163
1708433700000|2024-02-20 12:55:00|8571|8570.1|8571|8569.5|8571.3|8570.4|8569.6|8568.7|168
1708434000000|2024-02-20 13:00:00|8570.9|8569.4|8568.3|8567.4|8571.1|8569.7|8567.7|8566.5|173
1708434300000|2024-02-20 13:05:00|8568|8567.1|8566.5|8565.6|8569|8567.6|8565.9|8564.6|224
1708434600000|2024-02-20 13:10:00|8566.6|8565.7|8564.2|8562.7|8567.5|8566.3|8562.5|8561.5|247
1708434900000|2024-02-20 13:15:00|8564.3|8562.8|8565.9|8565|8567.2|8566.3|8563.4|8562.4|212
1708435200000|2024-02-20 13:20:00|8565.8|8564.9|8566.2|8565.3|8567|8566.1|8565.3|8564.3|187
1708435500000|2024-02-20 13:25:00|8566.1|8565.2|8565.5|8564|8567.3|8566.4|8565|8563.5|131
1708435800000|2024-02-20 13:30:00|8565.8|8564.3|8566.8|8565.9|8567.6|8566.7|8565|8563.8|352
1708436100000|2024-02-20 13:35:00|8566.9|8566|8565.9|8565|8567.6|8566.4|8565.3|8564.4|205
1708436400000|2024-02-20 13:40:00|8565.8|8564.9|8564.5|8563.6|8566.2|8565.2|8563.4|8562.1|274
1708436700000|2024-02-20 13:45:00|8564.6|8563.7|8561.7|8560.8|8566|8565.1|8560.8|8559.6|273
1708437000000|2024-02-20 13:50:00|8561.5|8560.6|8559.9|8559|8561.9|8561|8559.9|8559|263
1708437300000|2024-02-20 13:55:00|8559.6|8558.7|8561.4|8559.9|8561.8|8560.9|8559.4|8558.2|312
1708437600000|2024-02-20 14:00:00|8561.5|8560|8560.9|8559.4|8564.1|8562.6|8560.5|8559.2|230
1708437900000|2024-02-20 14:05:00|8561|8559.5|8560.5|8559.6|8561.4|8560.1|8559.6|8558.6|207
1708438200000|2024-02-20 14:10:00|8560.6|8559.7|8562.4|8561.5|8563.3|8562.1|8560.3|8559.2|199
1708438500000|2024-02-20 14:15:00|8562.3|8561.4|8558.9|8558|8564|8563.1|8558.9|8557.7|176
1708438800000|2024-02-20 14:20:00|8559|8558.1|8559.7|8558.8|8560.9|8559.4|8558.6|8557.1|248
1708439100000|2024-02-20 14:25:00|8559.8|8558.9|8559|8558.1|8561.4|8559.9|8558.7|8557.8|207
1708439400000|2024-02-20 14:30:00|8559.1|8558.2|8559.2|8558.3|8560.5|8559.5|8558.5|8557.3|292
1708439700000|2024-02-20 14:35:00|8559.3|8558.4|8558|8556.5|8559.9|8558.7|8556.8|8555.7|316
1708440000000|2024-02-20 14:40:00|8557.9|8556.4|8558.3|8557.4|8559.4|8558.1|8557.4|8556.2|251
1708440300000|2024-02-20 14:45:00|8558.5|8557|8560.3|8559.4|8560.3|8559.4|8558|8557|247
1708440600000|2024-02-20 14:50:00|8560.4|8559.5|8560.6|8559.7|8561.1|8559.8|8558.4|8557.5|273
1708440900000|2024-02-20 14:55:00|8560.5|8559.6|8560.8|8559.9|8561.2|8560.3|8558.8|8557.4|213
1708441200000|2024-02-20 15:00:00|8560.9|8560|8556.3|8555.4|8561.1|8560.2|8555.7|8554.8|326
1708441500000|2024-02-20 15:05:00|8556.2|8555.3|8555.5|8554.6|8557.1|8556.2|8555|8554.1|287
1708441800000|2024-02-20 15:10:00|8555.3|8554.4|8551.8|8550.9|8556|8555.1|8550.9|8550|271
1708442100000|2024-02-20 15:15:00|8551.7|8550.8|8550|8549.1|8551.9|8551|8549.5|8548.6|207
1708442400000|2024-02-20 15:20:00|8549.9|8549|8549.6|8548.7|8551.3|8550.4|8548.9|8548|205
1708442700000|2024-02-20 15:25:00|8549.5|8548.6|8547.9|8547|8549.9|8549|8546.3|8545.4|274
1708443000000|2024-02-20 15:30:00|8548|8547.1|8549|8548.1|8550.4|8549.1|8547.5|8546.6|266
1708443300000|2024-02-20 15:35:00|8548.9|8548|8548.2|8546.7|8550.3|8549.2|8547.2|8546|297
1708443600000|2024-02-20 15:40:00|8548.1|8546.6|8552.5|8551|8552.6|8551.4|8546.5|8545.6|249
1708443900000|2024-02-20 15:45:00|8552.7|8551.2|8549.4|8548.5|8553.2|8551.8|8549.1|8548.2|280
1708444200000|2024-02-20 15:50:00|8549.3|8548.4|8549.7|8548.8|8550.2|8549.3|8547.4|8546.5|310
1708444500000|2024-02-20 15:55:00|8549.6|8548.7|8547.7|8546.8|8551.2|8550.3|8547.6|8546.7|410
1708444800000|2024-02-20 16:00:00|8547.6|8546.7|8552.2|8551.3|8552.9|8551.8|8547.5|8546.6|396
1708445100000|2024-02-20 16:05:00|8552.1|8551.2|8552|8550.5|8553.2|8552.3|8551.4|8550.1|223
1708445400000|2024-02-20 16:10:00|8551.9|8550.4|8551|8550.1|8552.9|8552|8550.5|8549.6|177
1708445700000|2024-02-20 16:15:00|8550.9|8550|8552.9|8552|8553.2|8552.3|8550.7|8549.8|148
1708446000000|2024-02-20 16:20:00|8552.8|8551.9|8552.5|8551.6|8553.2|8552.3|8552|8551.1|108
1708446300000|2024-02-20 16:25:00|8552.6|8551.7|8554.7|8553.8|8555.5|8554|8552.5|8551.6|94
1708446600000|2024-02-20 16:30:00|8554.6|8553.7|8553.8|8552.9|8555.8|8554.9|8553.7|8552.7|147
1708446900000|2024-02-20 16:35:00|8553.9|8553|8553.4|8552.5|8555.5|8554.6|8553.3|8552.4|161
1708447200000|2024-02-20 16:40:00|8553.6|8552.7|8552.3|8551.4|8553.7|8552.7|8551.9|8551|103
1708447500000|2024-02-20 16:45:00|8552.2|8551.3|8553.8|8552.9|8554|8553.1|8551.7|8550.8|99
1708447800000|2024-02-20 16:50:00|8553.9|8553|8554|8553.1|8554|8553.1|8551.4|8550.5|124
1708448100000|2024-02-20 16:55:00|8553.9|8553|8553.9|8553|8555.1|8554.2|8553.9|8553|82
1708448400000|2024-02-20 17:00:00|8554|8553.1|8556.7|8555.8|8556.9|8556|8554|8553|127
1708448700000|2024-02-20 17:05:00|8556.8|8555.9|8556.3|8555.4|8557.4|8556.5|8555.2|8554.2|138
1708449000000|2024-02-20 17:10:00|8556.4|8555.5|8557.4|8556.5|8557.6|8556.6|8555.5|8554.6|101
1708449300000|2024-02-20 17:15:00|8557.5|8556.6|8557.6|8556.7|8558.7|8557.4|8557.5|8556.4|70
1708449600000|2024-02-20 17:20:00|8557.5|8556.6|8557.6|8556.7|8558|8557.1|8556.9|8555.8|74
1708449900000|2024-02-20 17:25:00|8557.5|8556.6|8559.4|8558.5|8559.6|8558.7|8556.9|8556|92
1708450200000|2024-02-20 17:30:00|8559.5|8558.6|8558.9|8558|8559.7|8558.8|8557|8556.1|103
1708450500000|2024-02-20 17:35:00|8558.8|8557.9|8559.4|8558.5|8559.8|8558.9|8558.7|8557.8|95
1708450800000|2024-02-20 17:40:00|8559.5|8558.6|8558.7|8557.8|8559.6|8558.7|8558.7|8557.8|77
1708451100000|2024-02-20 17:45:00|8558.8|8557.9|8559.2|8558.3|8559.7|8558.7|8558.8|8557.8|53
1708451400000|2024-02-20 17:50:00|8559.3|8558.4|8560.1|8559.2|8560.2|8559.2|8559.3|8558.1|82
1708451700000|2024-02-20 17:55:00|8560|8559.1|8557.5|8556.6|8560.1|8559.2|8557.4|8556.2|80
1708452000000|2024-02-20 18:00:00|8557.6|8556.7|8560.1|8559.2|8560.4|8559.5|8557.5|8556.6|83
1708452300000|2024-02-20 18:05:00|8560|8559.1|8561|8560.1|8561.1|8560.2|8559.8|8558.7|57
1708452600000|2024-02-20 18:10:00|8561.1|8560.2|8559.1|8558.2|8561.3|8560.4|8558.6|8557.7|64
1708452900000|2024-02-20 18:15:00|8559|8558.1|8560.1|8559.2|8560.7|8559.6|8558.8|8557.9|86
1708453200000|2024-02-20 18:20:00|8560.2|8559.3|8561|8560.1|8561.2|8560.3|8560.2|8559.3|72
1708453500000|2024-02-20 18:25:00|8560.9|8560|8561.8|8560.9|8562.4|8561.5|8560.8|8559.9|86
1708453800000|2024-02-20 18:30:00|8561.9|8561|8562.2|8561.3|8562.5|8561.6|8561.6|8560.7|69
1708454100000|2024-02-20 18:35:00|8562.3|8561.4|8561.8|8560.9|8562.3|8561.4|8561.7|8560.8|57
1708454400000|2024-02-20 18:40:00|8561.9|8561|8564|8562.5|8564.1|8562.9|8561.4|8560.5|54
1708454700000|2024-02-20 18:45:00|8563.4|8562.4|8563.1|8562.2|8563.6|8562.7|8562.8|8561.4|47
1708455000000|2024-02-20 18:50:00|8563.2|8562.3|8563.1|8562.2|8563.6|8562.7|8562.7|8561.3|68
1708455300000|2024-02-20 18:55:00|8563.2|8562.3|8563|8562.1|8563.6|8562.7|8562.8|8561.9|77
1708455600000|2024-02-20 19:00:00|8563.1|8562.2|8563.8|8562.9|8564|8563.1|8562.9|8561.7|89
1708455900000|2024-02-20 19:05:00|8563.9|8563|8564.3|8563.4|8564.8|8563.9|8563.9|8563|74
1708456200000|2024-02-20 19:10:00|8564.2|8563.3|8563.9|8563|8564.4|8563.5|8563.8|8562.9|63
1708456500000|2024-02-20 19:15:00|8564.1|8563.2|8564.7|8563.8|8565.1|8564.2|8564.1|8563.2|76
1708456800000|2024-02-20 19:20:00|8564.6|8563.7|8564.7|8563.8|8565.3|8564.4|8564.5|8563.6|65
1708457100000|2024-02-20 19:25:00|8564.8|8563.9|8564.9|8564|8565.5|8564.6|8564.3|8563.4|75
1708457400000|2024-02-20 19:30:00|8564.7|8563.8|8565|8564.1|8565.2|8564.3|8564.7|8563.8|41
1708457700000|2024-02-20 19:35:00|8565.1|8564.2|8564.7|8563.8|8565.4|8564.5|8564.5|8563.6|100
1708458000000|2024-02-20 19:40:00|8564.6|8563.7|8565.3|8563.8|8565.4|8564.4|8564.5|8563.6|54
1708458300000|2024-02-20 19:45:00|8565.4|8563.9|8563.7|8562.8|8565.7|8564.2|8563.6|8562.3|73
1708458600000|2024-02-20 19:50:00|8563.8|8562.9|8564.6|8563.7|8564.9|8563.7|8563.1|8562.2|115
1708458900000|2024-02-20 19:55:00|8565.1|8564.2|8564.1|8563.2|8566|8565.1|8563.9|8563|79
1708459200000|2024-02-20 20:00:00|8564|8563.1|8563.4|8562.5|8564.4|8563.5|8563.1|8562.2|82
1708459500000|2024-02-20 20:05:00|8563.3|8562.4|8564|8563.1|8564.2|8563.3|8563.2|8562.3|53
1708459800000|2024-02-20 20:10:00|8563.9|8563|8563.3|8562.4|8564.5|8563.6|8563.3|8562.4|74
1708460100000|2024-02-20 20:15:00|8563.4|8562.5|8563.8|8562.9|8563.8|8562.9|8563.1|8562.2|46
1708460400000|2024-02-20 20:20:00|8564|8563.1|8564|8563.1|8564.1|8563.2|8563.5|8562.6|51
1708460700000|2024-02-20 20:25:00|8563.9|8563|8564.1|8563.2|8564.6|8563.7|8563.9|8563|66
1708461000000|2024-02-20 20:30:00|8564.2|8563.3|8565.2|8564.3|8565.4|8564.5|8564|8563.1|77
1708461300000|2024-02-20 20:35:00|8565.3|8564.4|8565.1|8563.6|8565.7|8564.8|8564.8|8563.6|85
1708461600000|2024-02-20 20:40:00|8565|8563.5|8563.8|8562.9|8565.1|8563.6|8563.7|8562.7|74
1708461900000|2024-02-20 20:45:00|8563.9|8563|8563.8|8562.9|8564.8|8563.7|8563.8|8562.7|88
1708462200000|2024-02-20 20:50:00|8563.9|8563|8564.5|8563.6|8564.6|8563.7|8563.9|8562.8|86
1708462500000|2024-02-20 20:55:00|8564.6|8563.7|8563.7|8562.8|8565|8564.1|8563.7|8562.5|82
1708462800000|2024-02-20 21:00:00|8563.6|8562.7|8564.3|8563.4|8564.3|8563.4|8562.9|8562|70
1708463100000|2024-02-20 21:05:00|8564.4|8563.5|8564.5|8563.6|8564.7|8563.8|8563.7|8562.8|42
1708463400000|2024-02-20 21:10:00|8564.4|8563.5|8564.5|8563|8564.8|8563.8|8564.3|8563|41
1708463700000|2024-02-20 21:15:00|8564.6|8563.1|8564.3|8562.8|8565.1|8563.6|8564|8562.8|43
1708464000000|2024-02-20 21:20:00|8564.1|8563.2|8564.4|8563.5|8564.5|8563.6|8564|8562.7|34
1708464300000|2024-02-20 21:25:00|8564.3|8563.4|8564.4|8563.5|8564.8|8563.7|8564.2|8563.2|31
1708464600000|2024-02-20 21:30:00|8564.5|8563.6|8564.6|8563.1|8565|8563.8|8564.2|8563|26
1708464900000|2024-02-20 21:35:00|8564.5|8563|8564.8|8563.3|8565|8563.5|8564.3|8563|28
1708465200000|2024-02-20 21:40:00|8564.7|8563.2|8564.5|8563|8564.8|8563.3|8564.4|8562.9|27
1708465500000|2024-02-20 21:45:00|8564.4|8562.9|8564.3|8562.8|8564.6|8563.1|8563.7|8562.2|48
1708465800000|2024-02-20 21:50:00|8564.4|8562.9|8563.8|8562.3|8564.7|8563.2|8563.8|8562.3|99
1708466100000|2024-02-20 21:55:00|8564.1|8561.7|8564.1|8559.6|8565.2|8562.3|8563.8|8559.5|197
1708466400000|2024-02-20 22:00:00|8566.9|8557.3|8567.1|8555.2|8567.4|8557.3|8566.6|8555.2|22
1708466700000|2024-02-20 22:05:00|8566.6|8554.7|8568.4|8556.5|8568.4|8556.5|8565.4|8553.9|16
1708467000000|2024-02-20 22:10:00|8568.3|8556.4|8567.6|8555.7|8568.5|8556.6|8567.1|8555.2|30
1708467300000|2024-02-20 22:15:00|8567.5|8555.6|8567.5|8555.6|8567.5|8555.6|8567.1|8555.2|36
1708467600000|2024-02-20 22:20:00|8566.5|8554.6|8565.5|8553.6|8567|8555.1|8565.5|8553.6|70
1708467900000|2024-02-20 22:25:00|8565.6|8553.7|8565.6|8553.7|8565.7|8553.8|8565|8553.1|43
1708468200000|2024-02-20 22:30:00|8565.7|8553.8|8566|8554.1|8566.5|8554.6|8565.4|8553.5|101
1708468500000|2024-02-20 22:35:00|8565.8|8553.9|8566.2|8554.3|8566.5|8554.6|8565.8|8553.9|51
1708468800000|2024-02-20 22:40:00|8566.1|8554.2|8566|8554.1|8566.4|8554.5|8565.8|8553.9|151
1708469100000|2024-02-20 22:45:00|8566.7|8554.8|8566.1|8555.2|8567.1|8555.7|8566.1|8554.5|128
1708469400000|2024-02-20 22:50:00|8566|8555.1|8567.4|8555.5|8568.2|8556.3|8565.8|8555.1|194
1708469700000|2024-02-20 22:55:00|8567.5|8555.6|8566.2|8559.3|8568.6|8559.3|8564.7|8555.5|231
1708470000000|2024-02-20 23:00:00|8566.1|8558.6|8564.1|8561.7|8566.9|8561.9|8563.6|8558.4|246
1708470300000|2024-02-20 23:05:00|8563.7|8562.2|8564.2|8562.7|8564.4|8562.9|8563.5|8562|63
1708470600000|2024-02-20 23:10:00|8564.3|8562.8|8564.5|8563|8564.8|8563.3|8563.9|8562.4|45
1708470900000|2024-02-20 23:15:00|8564.4|8562.9|8564.4|8562.9|8564.8|8563.3|8564.3|8562.8|36
1708471200000|2024-02-20 23:20:00|8564.5|8563|8564.2|8562.7|8564.6|8563.1|8564|8562.5|39
1708471500000|2024-02-20 23:25:00|8564.1|8562.6|8564.1|8562.6|8564.3|8562.8|8563.9|8562.4|25
1708471800000|2024-02-20 23:30:00|8564.2|8562.7|8562.8|8561.3|8564.2|8562.7|8562.6|8561.1|38
1708472100000|2024-02-20 23:35:00|8562.9|8561.4|8564|8563.1|8564|8563.1|8562.6|8561.1|42
1708472400000|2024-02-20 23:40:00|8564.3|8562.8|8563.7|8562.2|8564.3|8562.8|8563.5|8562.2|15
1708472700000|2024-02-20 23:45:00|8563.8|8562.3|8563.8|8562.3|8564|8562.5|8563.7|8562.2|25
1708473000000|2024-02-20 23:50:00|8563.9|8562.4|8563.6|8562.1|8563.9|8562.4|8563.4|8561.9|22
1708473300000|2024-02-20 23:55:00|8563.7|8562.2|8563|8561.5|8563.7|8562.2|8562.5|8561.2|38
1708473600000|2024-02-21 00:00:00|8563.1|8561.6|8562.9|8561.4|8563.3|8561.8|8562.1|8560.6|87
1708473900000|2024-02-21 00:05:00|8563|8561.5|8563.5|8562|8563.5|8562|8562.8|8561.3|66
1708474200000|2024-02-21 00:10:00|8563.6|8562.1|8563.8|8562.3|8563.8|8562.3|8563|8561.7|40
1708474500000|2024-02-21 00:15:00|8563.7|8562.2|8563.5|8562.6|8563.8|8562.7|8563.3|8561.9|42
1708474800000|2024-02-21 00:20:00|8563.4|8562.5|8563.1|8561.6|8563.9|8562.6|8563.1|8561.6|51
1708475100000|2024-02-21 00:25:00|8563|8561.5|8563.5|8562|8563.5|8562.1|8562.5|8561.5|26
1708475400000|2024-02-21 00:30:00|8563.4|8561.9|8563.2|8561.7|8563.7|8562.5|8563|8561.5|44
1708475700000|2024-02-21 00:35:00|8563.3|8561.8|8563.4|8561.9|8563.4|8561.9|8563.2|8561.7|10
1708476000000|2024-02-21 00:40:00|8563.1|8562.2|8563.2|8562.3|8563.5|8562.3|8562.9|8561.7|50
1708476300000|2024-02-21 00:45:00|8563.1|8562.2|8563.8|8562.9|8564.2|8563.1|8563.1|8562.2|49
1708476600000|2024-02-21 00:50:00|8563.7|8562.8|8563.7|8562.8|8564.7|8563.4|8563.5|8562.4|74
1708476900000|2024-02-21 00:55:00|8564.3|8562.6|8563.5|8562.6|8564.3|8563|8563.1|8561.9|67
1708477200000|2024-02-21 01:00:00|8563.4|8562.5|8563.1|8562.2|8563.8|8562.9|8563|8562|61
1708477500000|2024-02-21 01:05:00|8563|8562.1|8562.3|8561.4|8563.4|8562.2|8562.3|8561.4|54
1708477800000|2024-02-21 01:10:00|8562.2|8561.3|8562.5|8561|8562.5|8561.4|8561.6|8560.4|48
1708478100000|2024-02-21 01:15:00|8562.4|8560.9|8562.6|8561.1|8562.9|8561.4|8562.2|8560.7|52
1708478400000|2024-02-21 01:20:00|8562.5|8561|8563.1|8561.6|8563.8|8562.3|8562.5|8561|71
1708478700000|2024-02-21 01:25:00|8563.2|8561.7|8562.9|8562|8563.2|8562.2|8562.8|8561.6|24
1708479000000|2024-02-21 01:30:00|8563.2|8561.7|8562.9|8562|8563.4|8562.2|8562.7|8561.7|55
1708479300000|2024-02-21 01:35:00|8562.8|8561.9|8563|8561.5|8563.2|8561.9|8562.2|8561|68
1708479600000|2024-02-21 01:40:00|8563.1|8561.6|8563.5|8562.6|8564|8562.8|8562.8|8561.3|63
1708479900000|2024-02-21 01:45:00|8563.6|8562.7|8563.7|8562.8|8564|8563|8563.4|8562.3|56
1708480200000|2024-02-21 01:50:00|8564|8562.5|8563|8562.1|8564|8562.6|8562.8|8561.9|56
1708480500000|2024-02-21 01:55:00|8563.3|8561.8|8562.5|8561.6|8563.4|8561.9|8562.4|8561.5|44
1708480800000|2024-02-21 02:00:00|8562.6|8561.7|8561.9|8561|8563|8561.7|8561.8|8560.5|55
1708481100000|2024-02-21 02:05:00|8561.8|8560.9|8562.4|8561.5|8562.5|8561.6|8561.7|8560.5|77
1708481400000|2024-02-21 02:10:00|8562.5|8561.6|8562.5|8561.6|8562.8|8561.9|8562.3|8561.4|59
1708481700000|2024-02-21 02:15:00|8562.4|8561.5|8561.8|8560.9|8562.5|8561.6|8561.8|8560.9|31
1708482000000|2024-02-21 02:20:00|8561.9|8561|8561.6|8560.7|8562.3|8561.4|8561.5|8560.6|49
1708482300000|2024-02-21 02:25:00|8561.8|8560.9|8562.2|8561.3|8562.7|8561.6|8561.8|8560.9|46
1708482600000|2024-02-21 02:30:00|8562.5|8561|8563.4|8561.9|8563.4|8561.9|8562.2|8560.9|46
1708482900000|2024-02-21 02:35:00|8563.3|8561.8|8562.4|8561.5|8563.8|8562.4|8562.3|8561.4|46
1708483200000|2024-02-21 02:40:00|8562.3|8561.4|8562.1|8561.2|8562.5|8561.4|8561.9|8560.7|23
1708483500000|2024-02-21 02:45:00|8562|8561.1|8562.9|8561.4|8562.9|8561.9|8562|8561|70
1708483800000|2024-02-21 02:50:00|8562.7|8561.2|8563|8561.5|8563.4|8561.9|8562.6|8561.1|58
1708484100000|2024-02-21 02:55:00|8563.2|8561.7|8563.1|8562.2|8563.3|8562.2|8562.8|8561.5|30
1708484400000|2024-02-21 03:00:00|8563.2|8562.3|8563.1|8562.2|8563.5|8562.3|8563|8561.7|40
1708484700000|2024-02-21 03:05:00|8563.2|8562.3|8563.2|8561.7|8563.3|8562.3|8562.8|8561.7|35
1708485000000|2024-02-21 03:10:00|8563.3|8561.8|8562.6|8561.1|8563.3|8561.8|8562.3|8560.8|28
1708485300000|2024-02-21 03:15:00|8562.5|8561|8562.5|8561|8562.7|8561.6|8562|8560.9|41
1708485600000|2024-02-21 03:20:00|8562.6|8561.1|8561.7|8560.2|8562.6|8561.1|8561.6|8560.1|48
1708485900000|2024-02-21 03:25:00|8561.6|8560.1|8561.5|8560|8561.7|8560.6|8561|8559.9|43
1708486200000|2024-02-21 03:30:00|8561.4|8559.9|8560.7|8559.8|8561.5|8560.2|8560.5|8559.6|43
1708486500000|2024-02-21 03:35:00|8560.5|8559.6|8560.8|8559.9|8561|8560.1|8560.4|8559.3|49
1708486800000|2024-02-21 03:40:00|8560.9|8560|8560.6|8559.7|8561.5|8560.5|8560.6|8559.1|34
1708487100000|2024-02-21 03:45:00|8560.5|8559.6|8561.4|8559.9|8561.6|8560.5|8560.5|8559.4|69
1708487400000|2024-02-21 03:50:00|8561.3|8559.8|8562.4|8560.9|8562.6|8561.3|8561.3|8559.8|90
1708487700000|2024-02-21 03:55:00|8562.5|8561|8561.1|8559.6|8562.5|8561|8561.1|8559.6|53
1708488000000|2024-02-21 04:00:00|8560.9|8560|8561.4|8559.9|8561.5|8560.3|8560.1|8559.1|82
1708488300000|2024-02-21 04:05:00|8561.5|8560|8561.5|8560|8562.2|8560.7|8561.4|8559.9|62
1708488600000|2024-02-21 04:10:00|8561.6|8560.1|8561.7|8560.8|8562.6|8561.1|8561.3|8559.8|37
1708488900000|2024-02-21 04:15:00|8561.6|8560.7|8561.5|8560.6|8561.9|8560.7|8561.3|8560.1|30
1708489200000|2024-02-21 04:20:00|8561.6|8560.1|8561.6|8560.1|8561.7|8560.6|8560.9|8559.4|41
1708489500000|2024-02-21 04:25:00|8561.7|8560.2|8561.7|8560.2|8561.7|8560.5|8561.2|8559.9|34
1708489800000|2024-02-21 04:30:00|8561.4|8560.5|8561|8560.1|8561.6|8560.5|8561|8559.9|49
1708490100000|2024-02-21 04:35:00|8560.9|8560|8561.7|8560.2|8561.7|8560.5|8560.8|8559.8|24
1708490400000|2024-02-21 04:40:00|8561.8|8560.3|8561.8|8560.9|8562.5|8561.3|8561.6|8560.2|21
1708490700000|2024-02-21 04:45:00|8561.9|8561|8561.7|8560.8|8562.2|8561|8561.6|8560.5|28
1708491000000|2024-02-21 04:50:00|8561.6|8560.7|8562.2|8561.3|8562.2|8561.3|8561.6|8560.3|51
1708491300000|2024-02-21 04:55:00|8562.1|8561.2|8561.1|8560.2|8562.2|8561.3|8561.1|8559.9|44
1708491600000|2024-02-21 05:00:00|8561.2|8560.3|8561.6|8560.1|8561.6|8560.5|8560.3|8559.2|73
1708491900000|2024-02-21 05:05:00|8561.7|8560.2|8561.7|8560.8|8561.8|8560.8|8561.2|8560.1|36
1708492200000|2024-02-21 05:10:00|8561.6|8560.7|8561.7|8560.8|8562.3|8561|8561.3|8560.1|43
1708492500000|2024-02-21 05:15:00|8561.6|8560.7|8561.5|8560.6|8562.1|8560.9|8561.3|8560.3|41
1708492800000|2024-02-21 05:20:00|8561.4|8560.5|8561.5|8560|8561.5|8560.6|8561.2|8559.7|40
1708493100000|2024-02-21 05:25:00|8561.4|8559.9|8561.6|8560.1|8561.6|8560.1|8561.4|8559.9|11
1708493400000|2024-02-21 05:30:00|8561.3|8560.4|8560.8|8559.9|8561.4|8560.5|8560.6|8559.7|40
1708493700000|2024-02-21 05:35:00|8560.9|8560|8561.7|8560.2|8561.9|8560.7|8560.8|8559.9|29
1708494000000|2024-02-21 05:40:00|8561.8|8560.3|8561.3|8559.8|8561.8|8560.6|8561.1|8559.6|57
1708494300000|2024-02-21 05:45:00|8561.2|8559.7|8561.1|8560.2|8561.3|8560.3|8560.3|8559.4|62
1708494600000|2024-02-21 05:50:00|8561.2|8560.3|8562.3|8560.8|8562.4|8560.9|8561.1|8560|45
1708494900000|2024-02-21 05:55:00|8562.2|8560.7|8561.3|8559.8|8562.3|8560.8|8560.7|8559.6|56
1708495200000|2024-02-21 06:00:00|8561.1|8559.6|8561|8559.5|8561.2|8560|8560.3|8559.1|58
1708495500000|2024-02-21 06:05:00|8560.9|8559.4|8560.3|8558.8|8560.9|8559.4|8559.6|8558.1|74
1708495800000|2024-02-21 06:10:00|8560.4|8558.9|8561|8560.1|8561.4|8560.4|8560.3|8558.8|82
1708496100000|2024-02-21 06:15:00|8561.1|8560.2|8561.3|8560.4|8562.1|8560.6|8560.8|8559.7|64
1708496400000|2024-02-21 06:20:00|8561.4|8560.5|8561.4|8559.9|8561.6|8560.5|8560.6|8559.7|45
1708496700000|2024-02-21 06:25:00|8561.3|8559.8|8561.1|8559.6|8561.5|8560.6|8560.7|8559.4|60
1708497000000|2024-02-21 06:30:00|8561.2|8559.7|8561.7|8560.8|8561.9|8561|8560.8|8559.6|50
1708497300000|2024-02-21 06:35:00|8562|8560.5|8562.1|8561.2|8562.2|8561.2|8561.5|8560.4|30
1708497600000|2024-02-21 06:40:00|8562.2|8561.3|8563.4|8562.5|8563.6|8562.6|8562.2|8560.9|63
1708497900000|2024-02-21 06:45:00|8563.3|8562.4|8565.2|8564.3|8565.7|8564.4|8563.3|8562.3|106
1708498200000|2024-02-21 06:50:00|8565.3|8564.4|8564.1|8563.2|8565.4|8564.5|8564|8562.7|69
1708498500000|2024-02-21 06:55:00|8564|8563.1|8565.6|8564.1|8565.9|8564.4|8564|8562.7|81
1708498800000|2024-02-21 07:00:00|8565.7|8564.2|8565.1|8564.2|8567.1|8565.6|8565|8563.8|101
1708499100000|2024-02-21 07:05:00|8565|8564.1|8564.4|8563.5|8566.4|8565.5|8563.8|8562.9|142
1708499400000|2024-02-21 07:10:00|8564.5|8563.6|8561|8560.1|8564.8|8563.9|8560.8|8559.9|177
1708499700000|2024-02-21 07:15:00|8560.9|8560|8561.5|8560|8561.7|8560.2|8559.7|8558.8|120
1708500000000|2024-02-21 07:20:00|8561.6|8560.1|8561.1|8560.2|8561.6|8560.7|8560.5|8559.6|113
1708500300000|2024-02-21 07:25:00|8561.2|8560.3|8560.5|8559.6|8561.6|8560.7|8559.3|8558.4|121
1708500600000|2024-02-21 07:30:00|8560.3|8559.4|8559.9|8558.4|8560.9|8560|8558.9|8558|162
1708500900000|2024-02-21 07:35:00|8560|8558.5|8558.8|8557.9|8560.3|8559.1|8558.8|8557.5|162
1708501200000|2024-02-21 07:40:00|8558.7|8557.8|8559.3|8558.4|8559.4|8558.5|8558.1|8557.2|135
1708501500000|2024-02-21 07:45:00|8559.4|8558.5|8560.8|8559.3|8561|8559.9|8559.3|8558|154
1708501800000|2024-02-21 07:50:00|8560.5|8559|8559.9|8559|8561.1|8560.2|8559.7|8558.7|136
1708502100000|2024-02-21 07:55:00|8559.8|8558.9|8560.2|8558.7|8560.8|8559.9|8559.1|8558.2|157
1708502400000|2024-02-21 08:00:00|8560.3|8558.8|8560.5|8559.6|8562.3|8561.4|8560.1|8558.7|226
1708502700000|2024-02-21 08:05:00|8560.4|8559.5|8560.1|8559.2|8561.9|8561|8560|8559.1|210
1708503000000|2024-02-21 08:10:00|8560.4|8558.9|8560.1|8559.2|8561.1|8560.2|8559.5|8558.6|156
1708503300000|2024-02-21 08:15:00|8560.2|8559.3|8562.1|8561.2|8563.1|8562.2|8559.7|8558.8|218
1708503600000|2024-02-21 08:20:00|8562.2|8561.3|8561.6|8560.7|8562.4|8561.5|8560.7|8559.8|159
1708503900000|2024-02-21 08:25:00|8561.7|8560.8|8565.3|8563.8|8565.3|8564.1|8561.7|8560.8|148
1708504200000|2024-02-21 08:30:00|8565.4|8563.9|8565.5|8564.6|8566.4|8565.5|8564.5|8563.6|175
1708504500000|2024-02-21 08:35:00|8565.6|8564.7|8567.1|8566.2|8567.3|8566.4|8565.6|8564.7|160
1708504800000|2024-02-21 08:40:00|8567|8566.1|8566.1|8565.2|8567.5|8566.5|8565.3|8564.4|168
1708505100000|2024-02-21 08:45:00|8566|8565.1|8564.2|8563.3|8566.9|8565.5|8564|8562.8|141
1708505400000|2024-02-21 08:50:00|8564.1|8563.2|8563.9|8562.4|8564.2|8563.3|8562.6|8561.6|118
1708505700000|2024-02-21 08:55:00|8563.6|8562.7|8565.3|8564.4|8565.4|8564.5|8562.2|8561.3|235
1708506000000|2024-02-21 09:00:00|8565.4|8564.5|8561.9|8561|8566.7|8565.4|8560.9|8559.7|284
1708506300000|2024-02-21 09:05:00|8562|8561.1|8561.8|8560.9|8564.6|8563.1|8560.9|8559.6|277
1708506600000|2024-02-21 09:10:00|8561.7|8560.8|8563.1|8561.6|8563.9|8562.7|8561.6|8560.4|269
1708506900000|2024-02-21 09:15:00|8563|8561.5|8561.2|8560.3|8563.2|8562.1|8560.8|8559.8|172
1708507200000|2024-02-21 09:20:00|8561.1|8560.2|8562.1|8561.2|8562.6|8561.7|8560.5|8559.6|182
1708507500000|2024-02-21 09:25:00|8562|8561.1|8564.3|8563.4|8564.4|8563.5|8561.4|8560.5|184
1708507800000|2024-02-21 09:30:00|8564.2|8563.3|8564.8|8563.9|8565.4|8564.4|8563.8|8562.3|197
1708508100000|2024-02-21 09:35:00|8564.7|8563.8|8563.4|8562.5|8565|8564.1|8562.9|8562|145
1708508400000|2024-02-21 09:40:00|8563.5|8562.6|8563.9|8563|8564.1|8563.2|8563.1|8562.2|133
1708508700000|2024-02-21 09:45:00|8564|8563.1|8564|8563.1|8564.1|8563.2|8562.7|8561.4|163
1708509000000|2024-02-21 09:50:00|8563.9|8563|8563.6|8562.1|8565.4|8564.5|8563.3|8561.9|152
1708509300000|2024-02-21 09:55:00|8563.5|8562|8563.9|8563|8564.6|8563.7|8562.8|8561.3|155
1708509600000|2024-02-21 10:00:00|8563.8|8562.9|8564.6|8563.7|8565|8564.1|8562.9|8562|110
1708509900000|2024-02-21 10:05:00|8564.7|8563.8|8561.9|8561|8564.7|8563.8|8561.7|8560.8|135
1708510200000|2024-02-21 10:10:00|8561.8|8560.9|8560.9|8560|8562.3|8561.4|8560.7|8559.7|161
1708510500000|2024-02-21 10:15:00|8560.7|8559.8|8561.5|8560.6|8561.8|8560.9|8560.3|8559.4|148
1708510800000|2024-02-21 10:20:00|8561.4|8560.5|8562|8560.5|8562|8560.8|8560.3|8559.4|148
1708511100000|2024-02-21 10:25:00|8562.1|8560.6|8563.6|8562.7|8564|8562.9|8561.4|8559.9|173
1708511400000|2024-02-21 10:30:00|8563.7|8562.8|8562.6|8561.7|8564.2|8563|8562.6|8561.7|115
1708511700000|2024-02-21 10:35:00|8562.7|8561.8|8560.8|8559.9|8563.6|8562.7|8560.7|8559.8|112
1708512000000|2024-02-21 10:40:00|8560.9|8560|8558.8|8557.9|8561|8560.1|8558.8|8557.9|188
1708512300000|2024-02-21 10:45:00|8558.5|8557.6|8559.8|8558.9|8561|8560.1|8558.5|8557.6|130
1708512600000|2024-02-21 10:50:00|8560.2|8558.7|8558.6|8557.7|8560.2|8559.1|8557.4|8556.5|159
1708512900000|2024-02-21 10:55:00|8558.7|8557.8|8558.5|8557|8560|8558.8|8557.5|8556.6|104
1708513200000|2024-02-21 11:00:00|8558.4|8556.9|8559|8558.1|8560.2|8558.7|8558.3|8556.8|134
1708513500000|2024-02-21 11:05:00|8558.9|8558|8562|8560.5|8562|8560.9|8558.9|8558|96
1708513800000|2024-02-21 11:10:00|8561.7|8560.8|8564.1|8563.2|8564.4|8563.5|8561.7|8560.5|125
1708514100000|2024-02-21 11:15:00|8564|8563.1|8562.4|8561.5|8564.3|8563.4|8561.5|8560.6|126
1708514400000|2024-02-21 11:20:00|8562.3|8561.4|8563.7|8562.8|8564.4|8563.5|8562.2|8561.3|151
1708514700000|2024-02-21 11:25:00|8563.8|8562.9|8563|8562.1|8563.8|8562.9|8562.4|8561.5|158
1708515000000|2024-02-21 11:30:00|8563.2|8562.3|8562.8|8561.9|8563.8|8562.6|8562.3|8561.4|92
1708515300000|2024-02-21 11:35:00|8562.7|8561.8|8561.5|8560.6|8562.7|8561.8|8561.4|8560.3|136
1708515600000|2024-02-21 11:40:00|8561.6|8560.7|8560.6|8559.7|8562.1|8561.2|8560.1|8559|146
1708515900000|2024-02-21 11:45:00|8560.7|8559.8|8561.2|8559.7|8561.8|8560.9|8560.3|8559.4|154
1708516200000|2024-02-21 11:50:00|8561.3|8559.8|8562.2|8561.3|8563.1|8562.2|8561.3|8559.8|110
1708516500000|2024-02-21 11:55:00|8562.1|8561.2|8560.5|8559|8563.1|8562.2|8560|8558.5|106
1708516800000|2024-02-21 12:00:00|8560.3|8558.8|8560.7|8559.8|8562.1|8560.9|8559.5|8558.4|174
1708517100000|2024-02-21 12:05:00|8561|8559.5|8562.9|8561.4|8563|8561.5|8561|8559.5|184
1708517400000|2024-02-21 12:10:00|8562.8|8561.3|8560.1|8559.2|8562.8|8561.3|8560|8559.1|110
1708517700000|2024-02-21 12:15:00|8559.8|8558.9|8558.6|8557.7|8560.9|8559.5|8558.6|8557.7|197
1708518000000|2024-02-21 12:20:00|8558.7|8557.8|8561.3|8559.8|8561.3|8559.8|8557.6|8556.7|179
1708518300000|2024-02-21 12:25:00|8561.4|8559.9|8559.9|8559|8561.8|8560.6|8559.2|8558.3|145
1708518600000|2024-02-21 12:30:00|8560|8559.1|8561.2|8559.7|8561.3|8560|8559.7|8558.8|156
1708518900000|2024-02-21 12:35:00|8561.1|8559.6|8560.2|8559.3|8561.6|8560.7|8559.7|8558.7|108
1708519200000|2024-02-21 12:40:00|8560.1|8559.2|8560.3|8559.4|8561.2|8559.8|8559.5|8558.1|150
1708519500000|2024-02-21 12:45:00|8560.4|8559.5|8562|8560.5|8562.1|8560.6|8559.6|8558.7|127
1708519800000|2024-02-21 12:50:00|8562.1|8560.6|8562.1|8561.2|8562.7|8561.6|8561.3|8560.4|123
1708520100000|2024-02-21 12:55:00|8562|8561.1|8562.6|8561.7|8562.9|8562|8561.8|8560.9|239
1708520400000|2024-02-21 13:00:00|8562.5|8561.6|8560.5|8559.6|8563.1|8562.2|8560.5|8559.6|178
1708520700000|2024-02-21 13:05:00|8560.4|8559.5|8562.5|8561.6|8562.7|8561.8|8560.3|8558.9|140
1708521000000|2024-02-21 13:10:00|8562.4|8561.5|8561.9|8561|8563.1|8562|8561|8560.1|176
1708521300000|2024-02-21 13:15:00|8562|8561.1|8560.8|8559.9|8562.1|8561.2|8559.3|8558.4|149
1708521600000|2024-02-21 13:20:00|8561|8560.1|8559.9|8559|8561.8|8560.8|8559.3|8558.4|212
1708521900000|2024-02-21 13:25:00|8559.8|8558.9|8559.8|8558.9|8560.4|8559.5|8559.3|8558|179
1708522200000|2024-02-21 13:30:00|8559.7|8558.8|8560|8559.1|8560.7|8559.8|8559.2|8558.1|151
1708522500000|2024-02-21 13:35:00|8559.9|8559|8560.3|8559.4|8560.4|8559.5|8559.1|8558.2|139
1708522800000|2024-02-21 13:40:00|8560.2|8559.3|8562.2|8561.3|8562.4|8561.5|8560.2|8559.3|144
1708523100000|2024-02-21 13:45:00|8562.1|8561.2|8562.3|8561.4|8563.6|8562.1|8561.5|8560.6|179
1708523400000|2024-02-21 13:50:00|8562.2|8561.3|8562.9|8561.4|8564.5|8563.2|8561.9|8561|181
1708523700000|2024-02-21 13:55:00|8563|8561.5|8564|8562.5|8564.7|8563.8|8561.6|8560.4|180
1708524000000|2024-02-21 14:00:00|8564.1|8562.6|8561.5|8560.6|8564.3|8563.2|8561.3|8560.3|200
1708524300000|2024-02-21 14:05:00|8561.6|8560.7|8562|8561.1|8563.3|8562.2|8561.5|8560.6|180
1708524600000|2024-02-21 14:10:00|8562.1|8561.2|8559.8|8558.9|8562.4|8561.5|8559.7|8558.8|159
1708524900000|2024-02-21 14:15:00|8559.9|8559|8560.7|8559.2|8561.2|8560.3|8559|8558.1|135
1708525200000|2024-02-21 14:20:00|8560.6|8559.1|8560.7|8559.2|8560.8|8559.8|8559.5|8558.4|162
1708525500000|2024-02-21 14:25:00|8560.6|8559.1|8560.1|8559.2|8561.3|8560.1|8559.1|8558.2|168
1708525800000|2024-02-21 14:30:00|8560.2|8559.3|8562.6|8561.1|8563.8|8562.6|8559.4|8557.9|253
1708526100000|2024-02-21 14:35:00|8562.5|8561|8565.7|8564.8|8566.2|8565.3|8562.4|8560.9|259
1708526400000|2024-02-21 14:40:00|8565.8|8564.9|8564.5|8563.6|8566.9|8565.9|8564.5|8563.6|228
1708526700000|2024-02-21 14:45:00|8564.6|8563.7|8565.4|8564.5|8565.4|8564.5|8563.9|8563|184
1708527000000|2024-02-21 14:50:00|8565.5|8564.6|8566.8|8565.9|8566.8|8565.9|8564.6|8563.5|201
1708527300000|2024-02-21 14:55:00|8566.9|8566|8566.7|8565.2|8567.9|8566.5|8565.7|8564.7|203
1708527600000|2024-02-21 15:00:00|8566.8|8565.3|8567.8|8566.9|8568.5|8567|8566.1|8565.1|230
1708527900000|2024-02-21 15:05:00|8567.9|8567|8569.2|8568.3|8569.4|8568.5|8567.8|8566.9|217
1708528200000|2024-02-21 15:10:00|8569.3|8568.4|8566.9|8566|8569.8|8568.9|8566.6|8565.7|187
1708528500000|2024-02-21 15:15:00|8566.8|8565.9|8568.5|8567.6|8569.8|8568.9|8566.8|8565.9|141
1708528800000|2024-02-21 15:20:00|8568.4|8567.5|8570.1|8569.2|8570.3|8569.4|8568.3|8567.4|175
1708529100000|2024-02-21 15:25:00|8570.2|8569.3|8570.9|8569.4|8571|8570|8569|8568.1|180
1708529400000|2024-02-21 15:30:00|8570.8|8569.3|8568.8|8567.9|8570.9|8569.7|8567|8566.1|224
1708529700000|2024-02-21 15:35:00|8568.9|8568|8570.3|8569.4|8570.8|8569.9|8568.8|8567.9|168
1708530000000|2024-02-21 15:40:00|8570.4|8569.5|8569.6|8568.7|8570.9|8570|8568.9|8568|177
1708530300000|2024-02-21 15:45:00|8569.7|8568.8|8570.6|8569.7|8571.6|8570.6|8569.6|8568.4|197
1708530600000|2024-02-21 15:50:00|8570.5|8569.6|8570|8569.1|8570.8|8569.8|8569.2|8567.9|203
1708530900000|2024-02-21 15:55:00|8569.9|8569|8567.6|8566.7|8569.9|8569|8565.9|8565|348
1708531200000|2024-02-21 16:00:00|8567.5|8566.6|8566.9|8566|8568.2|8567.3|8566.2|8565.3|306
1708531500000|2024-02-21 16:05:00|8566.8|8565.9|8567.7|8566.8|8570.5|8569.6|8566.8|8565.9|247
1708531800000|2024-02-21 16:10:00|8567.6|8566.7|8568.3|8567.4|8568.6|8567.7|8566.9|8566|169
1708532100000|2024-02-21 16:15:00|8568.2|8567.3|8566.6|8565.1|8568.4|8567.5|8566.6|8565.1|163
1708532400000|2024-02-21 16:20:00|8566.7|8565.2|8566.8|8565.9|8568.5|8567.6|8566.1|8564.9|191
1708532700000|2024-02-21 16:25:00|8566.9|8566|8567.4|8566.5|8567.7|8566.8|8565.7|8564.8|175
1708533000000|2024-02-21 16:30:00|8567.3|8566.4|8568.6|8567.7|8569|8568|8566.5|8565.4|176
1708533300000|2024-02-21 16:35:00|8568.7|8567.8|8567.4|8566.5|8568.7|8567.8|8566|8564.9|177
1708533600000|2024-02-21 16:40:00|8567.5|8566.6|8568.3|8567.4|8569.5|8568.4|8567.1|8566.2|155
1708533900000|2024-02-21 16:45:00|8568.1|8567.2|8569.2|8567.7|8569.7|8568.2|8567.8|8566.5|156
1708534200000|2024-02-21 16:50:00|8568.8|8567.9|8568.6|8567.7|8569.4|8568.4|8568.4|8567.4|91
1708534500000|2024-02-21 16:55:00|8568.7|8567.8|8570.9|8569.4|8570.9|8569.7|8568.7|8567.8|120
1708534800000|2024-02-21 17:00:00|8571|8569.5|8570.2|8569.3|8571|8569.8|8569.9|8568.8|88
1708535100000|2024-02-21 17:05:00|8570.1|8569.2|8571|8570.1|8572|8570.5|8570|8569.1|131
1708535400000|2024-02-21 17:10:00|8570.9|8570|8571.1|8570.2|8571.9|8571|8570|8569.1|149
1708535700000|2024-02-21 17:15:00|8571.2|8570.3|8570.4|8569.5|8572.2|8571.1|8569.9|8568.9|122
1708536000000|2024-02-21 17:20:00|8570.3|8569.4|8569.4|8568.5|8570.6|8569.6|8569|8567.7|120
1708536300000|2024-02-21 17:25:00|8569.3|8568.4|8568|8567.1|8569.3|8568.4|8567.4|8566.5|74
1708536600000|2024-02-21 17:30:00|8567.9|8567|8567.7|8566.8|8568|8567.1|8566|8564.8|93
1708536900000|2024-02-21 17:35:00|8567.6|8566.7|8569.6|8568.7|8569.9|8568.7|8567.1|8566.2|126
1708537200000|2024-02-21 17:40:00|8569.5|8568.6|8569.4|8568.5|8569.6|8568.7|8568.8|8567.9|81
1708537500000|2024-02-21 17:45:00|8569.5|8568.6|8568.3|8567.4|8569.5|8568.6|8567.2|8566.3|87
1708537800000|2024-02-21 17:50:00|8568.2|8567.3|8566.7|8565.8|8568.2|8567.3|8566.7|8565.4|76
1708538100000|2024-02-21 17:55:00|8566.5|8565.6|8567.1|8566.2|8568.2|8566.9|8566.3|8565|115
1708538400000|2024-02-21 18:00:00|8567.4|8565.9|8567.2|8566.3|8568.3|8567.2|8566.7|8565.6|234
1708538700000|2024-02-21 18:05:00|8567.1|8566.2|8567.8|8566.9|8567.9|8567|8567|8566.1|150
1708539000000|2024-02-21 18:10:00|8567.9|8567|8566.8|8565.9|8568.3|8567.4|8566.7|8565.8|83
1708539300000|2024-02-21 18:15:00|8566.7|8565.8|8565.9|8565|8566.8|8565.8|8565.8|8564.9|94
1708539600000|2024-02-21 18:20:00|8566|8565.1|8564.8|8563.9|8566|8565.1|8564.8|8563.7|57
1708539900000|2024-02-21 18:25:00|8564.9|8564|8564.6|8563.7|8565.3|8564.3|8564.5|8563.6|80
1708540200000|2024-02-21 18:30:00|8564.7|8563.8|8564.2|8563.3|8565.2|8563.9|8564.1|8563|117
1708540500000|2024-02-21 18:35:00|8564.1|8563.2|8564.4|8563.5|8564.9|8564|8563.7|8562.8|66
1708540800000|2024-02-21 18:40:00|8564.3|8563.4|8564.1|8563.2|8565.9|8565|8564.1|8563.2|85
1708541100000|2024-02-21 18:45:00|8564.2|8563.3|8563.3|8562.4|8564.4|8563.5|8562.1|8561.2|112
1708541400000|2024-02-21 18:50:00|8563.2|8562.3|8563.3|8562.4|8563.8|8562.7|8562.5|8561.6|88
1708541700000|2024-02-21 18:55:00|8563.2|8562.3|8566.9|8561.7|8566.9|8563.5|8563|8561.2|162
1708542000000|2024-02-21 19:00:00|8564.9|8561.5|8563.1|8562.2|8566.5|8563.8|8562.6|8560.4|515
1708542300000|2024-02-21 19:05:00|8563|8562.1|8564.1|8562.6|8565.1|8563.7|8561.4|8559.9|281
1708542600000|2024-02-21 19:10:00|8564|8562.5|8562.5|8561.6|8564.3|8563.1|8562.1|8561.1|174
1708542900000|2024-02-21 19:15:00|8562.4|8561.5|8563.1|8562.2|8563.2|8562.3|8561.9|8561|177
1708543200000|2024-02-21 19:20:00|8563.2|8562.3|8564.1|8562.6|8564.1|8562.8|8562.3|8561.1|162
1708543500000|2024-02-21 19:25:00|8564.3|8562.8|8564.9|8564|8564.9|8564|8563.5|8562.6|130
1708543800000|2024-02-21 19:30:00|8564.8|8563.9|8564.9|8564|8565.4|8564.5|8564.5|8563.5|114
1708544100000|2024-02-21 19:35:00|8564.8|8563.9|8564.1|8563.2|8565.1|8564.2|8563.6|8562.7|104
1708544400000|2024-02-21 19:40:00|8564.3|8563.4|8565.5|8564.6|8565.6|8564.7|8564.3|8563.4|77
1708544700000|2024-02-21 19:45:00|8565.4|8564.5|8565.5|8564.6|8566|8565.1|8565.1|8564.2|95
1708545000000|2024-02-21 19:50:00|8565.4|8564.5|8563.1|8562.2|8565.4|8564.5|8563.1|8562.2|102
1708545300000|2024-02-21 19:55:00|8563.2|8562.3|8563.4|8562.5|8563.9|8563|8563|8562.1|84
1708545600000|2024-02-21 20:00:00|8563.5|8562.6|8563.7|8562.8|8563.9|8563|8562.8|8561.9|88
1708545900000|2024-02-21 20:05:00|8563.6|8562.7|8564.1|8562.6|8564.5|8563.4|8563.5|8562.2|98
1708546200000|2024-02-21 20:10:00|8564|8562.5|8564.3|8563.4|8564.4|8563.5|8563.3|8561.8|127
1708546500000|2024-02-21 20:15:00|8564.2|8563.3|8564.2|8563.3|8564.9|8564|8564.2|8563|69
1708546800000|2024-02-21 20:20:00|8564.3|8563.4|8564.7|8563.2|8565.2|8564.2|8564.3|8563.2|67
1708547100000|2024-02-21 20:25:00|8564.8|8563.3|8563.6|8562.1|8564.8|8563.3|8563.4|8561.9|84
1708547400000|2024-02-21 20:30:00|8563.7|8562.2|8562.9|8562|8563.8|8562.6|8562.6|8561.6|113
1708547700000|2024-02-21 20:35:00|8562.8|8561.9|8562.6|8561.7|8563.3|8562.2|8562.5|8561.2|83
1708548000000|2024-02-21 20:40:00|8562.5|8561.6|8562.9|8562|8563|8562.1|8562.3|8561.3|90
1708548300000|2024-02-21 20:45:00|8563|8562.1|8563.7|8562.8|8564.5|8563.5|8562.9|8562|84
1708548600000|2024-02-21 20:50:00|8563.8|8562.9|8563.9|8562.4|8564.2|8563|8563.4|8562|112
1708548900000|2024-02-21 20:55:00|8564|8562.5|8563|8561.5|8564.5|8563|8562.7|8561.5|143
1708549200000|2024-02-21 21:00:00|8562.7|8561.8|8562.7|8561.8|8563.4|8562.2|8562.4|8560.9|103
1708549500000|2024-02-21 21:05:00|8562.8|8561.9|8562.3|8560.8|8563|8562.1|8562.3|8560.8|55
1708549800000|2024-02-21 21:10:00|8562.4|8560.9|8563.2|8561.7|8563.5|8562|8562.1|8560.9|60
1708550100000|2024-02-21 21:15:00|8563.1|8561.6|8562.9|8561.4|8563.2|8561.8|8562.4|8561.2|31
1708550400000|2024-02-21 21:20:00|8562.8|8561.3|8562.1|8560.6|8563.4|8561.9|8561.7|8560.5|177
1708550700000|2024-02-21 21:25:00|8562.2|8560.7|8562.1|8560.6|8562.8|8561.3|8561.4|8559.9|123
1708551000000|2024-02-21 21:30:00|8562|8560.5|8562.3|8560.8|8563.5|8562.1|8561.7|8560.2|84
1708551300000|2024-02-21 21:35:00|8562.5|8561|8561.8|8560.3|8563|8561.6|8561.8|8560.3|59
1708551600000|2024-02-21 21:40:00|8561.7|8560.2|8562.8|8561.3|8562.8|8561.3|8561.7|8560.2|57
1708551900000|2024-02-21 21:45:00|8562.6|8561.1|8563.1|8561.6|8563.2|8561.7|8562.6|8561.1|49
1708552200000|2024-02-21 21:50:00|8563|8561.5|8561.7|8560.2|8563.2|8561.7|8561.3|8559.8|151
1708552500000|2024-02-21 21:55:00|8562.2|8559.8|8564.9|8558.6|8565|8560.7|8562|8558.5|354
1708552800000|2024-02-21 22:00:00|8566.8|8554.9|8569.9|8558|8569.9|8558|8566|8554.1|39
1708553100000|2024-02-21 22:05:00|8569.8|8557.9|8568.6|8556.7|8569.8|8557.9|8568.5|8556.6|26
1708553400000|2024-02-21 22:10:00|8568.5|8556.6|8570.1|8558.2|8570.2|8558.3|8566.5|8554.6|69
1708553700000|2024-02-21 22:15:00|8570.2|8558.3|8569.1|8557.2|8570.7|8558.8|8568.5|8556.6|143
1708554000000|2024-02-21 22:20:00|8569|8557.1|8569.7|8557.8|8570.1|8558.2|8568.5|8556.6|55
1708554300000|2024-02-21 22:25:00|8569.6|8557.7|8569.5|8557.6|8569.7|8559|8567.6|8557.5|27
1708554600000|2024-02-21 22:30:00|8569.4|8557.5|8569|8559.4|8569.6|8559.4|8567.1|8557.5|87
1708554900000|2024-02-21 22:35:00|8569.2|8559.5|8567.9|8556.7|8569.3|8559.5|8566.6|8556.6|232
1708555200000|2024-02-21 22:40:00|8568|8556.6|8566.3|8557.7|8571.1|8559.2|8566.2|8556|197
1708555500000|2024-02-21 22:45:00|8566.2|8557.6|8565.9|8557.4|8567.7|8557.8|8565.2|8556.5|166
1708555800000|2024-02-21 22:50:00|8565.8|8557.3|8565.7|8557.7|8567.4|8557.9|8564.9|8556.9|73
1708556100000|2024-02-21 22:55:00|8565.8|8557.6|8564.6|8558.8|8567.2|8558.9|8563.9|8556.9|95
1708556400000|2024-02-21 23:00:00|8564.7|8559|8562.6|8560.2|8565|8560.8|8562.1|8558.5|191
1708556700000|2024-02-21 23:05:00|8562.2|8560.7|8563.2|8561.7|8563.2|8561.7|8561.7|8560.2|42
1708557000000|2024-02-21 23:10:00|8563.1|8561.6|8563.3|8561.8|8563.3|8561.8|8562.7|8561.2|37
1708557300000|2024-02-21 23:15:00|8563.2|8561.7|8563.5|8562|8563.6|8562.1|8563.1|8561.6|41
1708557600000|2024-02-21 23:20:00|8563.6|8562.1|8563.2|8561.7|8563.7|8562.2|8563.2|8561.7|16
1708557900000|2024-02-21 23:25:00|8563.3|8561.8|8563.5|8562|8563.5|8562|8563.1|8561.6|47
1708558200000|2024-02-21 23:30:00|8563.4|8561.9|8563.3|8561.8|8563.5|8562|8563.1|8561.6|34
1708558500000|2024-02-21 23:35:00|8563.4|8561.9|8563.4|8561.9|8563.4|8561.9|8563.1|8561.6|23
1708558800000|2024-02-21 23:40:00|8563.5|8562|8563.2|8561.7|8563.8|8562.3|8563.1|8561.6|43
1708559100000|2024-02-21 23:45:00|8563.1|8561.6|8562.8|8561.3|8563.2|8561.7|8562.7|8561.2|41
1708559400000|2024-02-21 23:50:00|8562.9|8561.4|8563.1|8561.6|8563.2|8561.7|8562.9|8561.4|29
1708559700000|2024-02-21 23:55:00|8563.2|8561.7|8562.5|8561|8563.3|8561.8|8562.5|8561|27
1708560000000|2024-02-22 00:00:00|8562.6|8561.1|8562.7|8561.2|8563.6|8562.1|8562.5|8561|52
1708560300000|2024-02-22 00:05:00|8562.8|8561.3|8562.7|8561.2|8562.9|8561.4|8562.3|8561|27
1708560600000|2024-02-22 00:10:00|8562.6|8561.1|8563.1|8561.6|8563.1|8561.6|8562.3|8561|31
1708560900000|2024-02-22 00:15:00|8562.9|8561.4|8563.1|8561.6|8563.6|8562.1|8562.5|8561.1|61
1708561200000|2024-02-22 00:20:00|8563.2|8561.7|8563.9|8562.4|8563.9|8562.4|8563|8561.5|48
1708561500000|2024-02-22 00:25:00|8563.8|8562.3|8564.5|8563|8564.6|8563.1|8563.5|8562|41
1708561800000|2024-02-22 00:30:00|8564.6|8563.1|8565.6|8564.1|8565.6|8564.1|8564.6|8563.1|56
1708562100000|2024-02-22 00:35:00|8565.5|8564|8565.5|8564|8565.5|8564|8564.8|8563.3|41
1708562400000|2024-02-22 00:40:00|8565.3|8563.8|8566|8564.5|8566.1|8564.6|8564.9|8563.4|64
1708562700000|2024-02-22 00:45:00|8565.9|8564.4|8565.1|8563.6|8566.3|8564.8|8565|8563.5|56
1708563000000|2024-02-22 00:50:00|8565.2|8563.7|8566.2|8564.7|8566.6|8565.6|8565|8563.5|100
1708563300000|2024-02-22 00:55:00|8566.4|8564.9|8565.1|8563.6|8566.8|8565.3|8564.5|8563|108
1708563600000|2024-02-22 01:00:00|8565.2|8563.7|8565.3|8563.8|8565.4|8563.9|8564.6|8563.1|85
1708563900000|2024-02-22 01:05:00|8565.4|8563.9|8565.3|8563.8|8565.4|8563.9|8565|8563.5|45
1708564200000|2024-02-22 01:10:00|8565.4|8563.9|8565.9|8564.4|8566.7|8565.2|8565.4|8563.9|103
1708564500000|2024-02-22 01:15:00|8565.6|8564.1|8565.4|8563.9|8565.9|8564.4|8565.4|8563.9|47
1708564800000|2024-02-22 01:20:00|8565.5|8564|8566.8|8565.3|8567.1|8565.6|8564.8|8563.3|84
1708565100000|2024-02-22 01:25:00|8566.7|8565.2|8567.2|8565.7|8567.4|8566|8566.1|8564.6|59
1708565400000|2024-02-22 01:30:00|8567.1|8565.6|8566.4|8564.9|8567.2|8565.7|8566.3|8564.8|78
1708565700000|2024-02-22 01:35:00|8566.3|8564.8|8567.3|8566.4|8568.6|8567.1|8566.3|8564.8|80
1708566000000|2024-02-22 01:40:00|8567.4|8566.5|8567.7|8566.2|8568.2|8566.7|8567.4|8566.1|59
1708566300000|2024-02-22 01:45:00|8567.8|8566.3|8567.3|8565.8|8567.8|8566.3|8566.9|8565.4|38
1708566600000|2024-02-22 01:50:00|8567.2|8565.7|8566.3|8564.8|8567.3|8565.8|8566.3|8564.8|79
1708566900000|2024-02-22 01:55:00|8566.4|8564.9|8566.3|8564.8|8566.9|8565.4|8566|8564.6|74
1708567200000|2024-02-22 02:00:00|8566.2|8564.7|8566.5|8565|8566.6|8565.1|8566.1|8564.6|39
1708567500000|2024-02-22 02:05:00|8566.6|8565.1|8565.4|8564.5|8567|8565.5|8565.2|8563.9|68
1708567800000|2024-02-22 02:10:00|8565.5|8564.6|8565.8|8564.3|8566.1|8564.8|8564.9|8563.6|88
1708568100000|2024-02-22 02:15:00|8565.9|8564.4|8566.1|8564.6|8567|8565.6|8565.8|8564.4|75
1708568400000|2024-02-22 02:20:00|8565.9|8564.4|8566.3|8564.8|8566.4|8565.2|8565.8|8564.3|72
1708568700000|2024-02-22 02:25:00|8566.2|8564.7|8565.8|8564.9|8566.4|8564.9|8565.6|8564.3|44
1708569000000|2024-02-22 02:30:00|8565.7|8564.8|8565.9|8565|8566.3|8565|8565.4|8564.3|57
1708569300000|2024-02-22 02:35:00|8566.3|8564.8|8566.6|8565.7|8566.9|8565.7|8565.9|8564.7|42
1708569600000|2024-02-22 02:40:00|8566.5|8565.6|8566.4|8565.5|8566.7|8565.8|8566.3|8565.4|40
1708569900000|2024-02-22 02:45:00|8566.5|8565.6|8565.8|8564.9|8566.8|8565.6|8565.7|8564.6|58
1708570200000|2024-02-22 02:50:00|8566.1|8564.6|8565.3|8564.4|8566.2|8565|8565.1|8563.9|36
1708570500000|2024-02-22 02:55:00|8565.2|8564.3|8565.7|8564.8|8565.9|8564.9|8565.2|8564.2|33
1708570800000|2024-02-22 03:00:00|8566|8564.5|8566|8564.5|8566.7|8565.2|8565.8|8564.4|46
1708571100000|2024-02-22 03:05:00|8566.1|8564.6|8565.6|8564.1|8566.9|8565.7|8565.5|8564.1|54
1708571400000|2024-02-22 03:10:00|8565.7|8564.2|8566|8565.1|8566|8565.1|8565.3|8564.1|26
1708571700000|2024-02-22 03:15:00|8565.9|8565|8566.3|8564.8|8566.8|8565.3|8565.9|8564.7|37
1708572000000|2024-02-22 03:20:00|8566.4|8564.9|8566.3|8564.8|8566.4|8565.2|8565.8|8564.6|33
1708572300000|2024-02-22 03:25:00|8566.2|8564.7|8566.3|8564.8|8566.3|8565.1|8565.8|8564.6|22
1708572600000|2024-02-22 03:30:00|8566.2|8564.7|8566.3|8565.4|8566.7|8565.4|8566.1|8564.7|38
1708572900000|2024-02-22 03:35:00|8566.6|8565.1|8566.3|8564.8|8566.6|8565.4|8566|8564.8|32
1708573200000|2024-02-22 03:40:00|8566.2|8564.7|8566.3|8564.8|8566.4|8564.9|8566.2|8564.7|44
1708573500000|2024-02-22 03:45:00|8566.4|8564.9|8566.5|8565|8566.8|8565.4|8566.3|8564.8|52
1708573800000|2024-02-22 03:50:00|8566.4|8564.9|8566.3|8564.8|8566.7|8565.4|8566.2|8564.8|35
1708574100000|2024-02-22 03:55:00|8566.4|8564.9|8567.4|8565.9|8567.5|8566|8566.3|8564.8|31
1708574400000|2024-02-22 04:00:00|8567.3|8565.8|8568.2|8566.7|8568.3|8566.8|8567.3|8565.8|28
1708574700000|2024-02-22 04:05:00|8568.3|8566.8|8568.9|8567.4|8569.8|8568.3|8568.2|8566.7|47
1708575000000|2024-02-22 04:10:00|8568.8|8567.3|8568.5|8567|8568.8|8567.3|8568.5|8567|28
1708575300000|2024-02-22 04:15:00|8568.6|8567.1|8568.4|8566.9|8568.6|8567.1|8568.1|8566.6|36
1708575600000|2024-02-22 04:20:00|8568.2|8566.7|8568.4|8566.9|8568.4|8566.9|8568.1|8566.6|29
1708575900000|2024-02-22 04:25:00|8568.3|8566.8|8569|8567.5|8569.4|8567.9|8568|8566.8|45
1708576200000|2024-02-22 04:30:00|8569.1|8567.6|8568.4|8566.9|8569.1|8567.6|8568.3|8566.8|40
1708576500000|2024-02-22 04:35:00|8568.5|8567|8568.4|8566.9|8568.6|8567.1|8568.4|8566.9|18
1708576800000|2024-02-22 04:40:00|8568.6|8567.1|8568.6|8567.1|8568.9|8567.5|8568.3|8566.9|37
1708577100000|2024-02-22 04:45:00|8568.5|8567|8568.1|8567.2|8568.5|8567.2|8568|8566.6|20
1708577400000|2024-02-22 04:50:00|8568.2|8567.3|8568.6|8567.1|8568.8|8567.3|8568.2|8566.9|20
1708577700000|2024-02-22 04:55:00|8569|8567.5|8569|8567.5|8569.4|8568.1|8568.2|8566.7|57
1708578000000|2024-02-22 05:00:00|8568.9|8567.4|8568.6|8567.1|8569.2|8567.7|8568.5|8567|43
1708578300000|2024-02-22 05:05:00|8568.7|8567.2|8568.7|8567.2|8569.1|8567.6|8568.6|8567.1|45
1708578600000|2024-02-22 05:10:00|8568.6|8567.1|8568.9|8567.4|8569.4|8567.9|8568.6|8567.1|28
1708578900000|2024-02-22 05:15:00|8568.8|8567.3|8569.9|8568.4|8570.1|8568.6|8568.7|8567.3|44
1708579200000|2024-02-22 05:20:00|8569.8|8568.3|8569.5|8568|8570|8568.5|8569.5|8568|37
1708579500000|2024-02-22 05:25:00|8569.6|8568.1|8569.3|8567.8|8569.9|8568.4|8569.1|8567.6|53
1708579800000|2024-02-22 05:30:00|8569.4|8567.9|8569.6|8568.1|8569.9|8568.4|8569.4|8567.9|35
1708580100000|2024-02-22 05:35:00|8569.5|8568|8569.1|8567.6|8569.7|8568.2|8568.9|8567.4|55
1708580400000|2024-02-22 05:40:00|8568.8|8567.9|8569.4|8567.9|8569.5|8568.2|8568.7|8567.5|38
1708580700000|2024-02-22 05:45:00|8569.3|8567.8|8569.6|8568.1|8569.6|8568.1|8569|8567.5|51
1708581000000|2024-02-22 05:50:00|8569.5|8568|8568.4|8566.9|8569.5|8568|8568.2|8566.7|55
1708581300000|2024-02-22 05:55:00|8568.5|8567|8568.2|8566.7|8568.7|8567.5|8568|8566.5|66
1708581600000|2024-02-22 06:00:00|8568.1|8566.6|8568.2|8566.7|8568.4|8566.9|8567.7|8566.2|48
1708581900000|2024-02-22 06:05:00|8568.3|8566.8|8568.1|8566.6|8568.4|8566.9|8567.9|8566.4|48
1708582200000|2024-02-22 06:10:00|8568.2|8566.7|8568.6|8567.1|8568.9|8567.4|8567.9|8566.6|62
1708582500000|2024-02-22 06:15:00|8568.7|8567.2|8569|8567.5|8569.1|8567.6|8568.4|8566.9|48
1708582800000|2024-02-22 06:20:00|8569.1|8567.6|8569.6|8568.1|8569.7|8568.3|8568.5|8567.2|42
1708583100000|2024-02-22 06:25:00|8569.7|8568.2|8569.9|8568.4|8570|8568.5|8569.3|8568|53
1708583400000|2024-02-22 06:30:00|8569.8|8568.3|8569.4|8567.9|8570.1|8569|8569|8567.8|62
1708583700000|2024-02-22 06:35:00|8569.5|8568|8568.5|8567.6|8569.5|8568.1|8568.3|8567.3|59
1708584000000|2024-02-22 06:40:00|8568.4|8567.5|8568.7|8567.8|8568.8|8567.9|8568.2|8567.3|34
1708584300000|2024-02-22 06:45:00|8568.8|8567.9|8569.3|8568.4|8569.8|8568.6|8568.8|8567.6|61
1708584600000|2024-02-22 06:50:00|8569.4|8568.5|8569.4|8567.9|8569.8|8568.6|8568.9|8567.4|74
1708584900000|2024-02-22 06:55:00|8569.3|8567.8|8569.4|8568.5|8570.2|8569|8569|8567.5|77
1708585200000|2024-02-22 07:00:00|8569.8|8568.3|8569.9|8569|8570.7|8569.2|8569.1|8567.9|180
1708585500000|2024-02-22 07:05:00|8569.8|8568.9|8569.8|8568.9|8570.2|8569.2|8569.1|8568.2|135
1708585800000|2024-02-22 07:10:00|8569.9|8568.4|8569|8567.5|8569.9|8568.4|8567.6|8566.3|147
1708586100000|2024-02-22 07:15:00|8569.1|8567.6|8568.1|8567.2|8569.1|8568.1|8567.2|8566.3|223
1708586400000|2024-02-22 07:20:00|8568.2|8567.3|8569.4|8567.9|8569.4|8568.3|8567.1|8566.2|153
1708586700000|2024-02-22 07:25:00|8569.1|8567.6|8566.9|8566|8569.1|8567.8|8566.9|8565.6|154
1708587000000|2024-02-22 07:30:00|8567|8566.1|8567.2|8566.3|8568.8|8567.9|8566.8|8565.9|190
1708587300000|2024-02-22 07:35:00|8567.1|8566.2|8567.6|8566.7|8567.7|8566.8|8566.7|8565.8|147
1708587600000|2024-02-22 07:40:00|8567.8|8566.9|8567.6|8566.7|8568.8|8567.9|8566.5|8565.6|186
1708587900000|2024-02-22 07:45:00|8567.7|8566.8|8562.1|8561.2|8567.8|8566.9|8562.1|8561.2|190
1708588200000|2024-02-22 07:50:00|8562.2|8561.3|8563.1|8562.2|8564.1|8563.2|8561.8|8560.9|253
1708588500000|2024-02-22 07:55:00|8563.2|8562.3|8564.1|8562.6|8564.9|8563.9|8562.6|8561.1|253
1708588800000|2024-02-22 08:00:00|8564.2|8562.7|8566.7|8565.8|8566.9|8566|8564.2|8562.7|283
1708589100000|2024-02-22 08:05:00|8566.6|8565.7|8562.4|8561.5|8567.3|8566.4|8562.4|8561.3|249
1708589400000|2024-02-22 08:10:00|8562.3|8561.4|8561.2|8559.7|8562.6|8561.4|8559.8|8558.8|351
1708589700000|2024-02-22 08:15:00|8561.3|8559.8|8566.6|8565.1|8576.4|8574.9|8561.3|8559.8|858
1708590000000|2024-02-22 08:20:00|8566.7|8565.2|8566.4|8565.5|8570.7|8569.2|8566.4|8564.9|443
1708590300000|2024-02-22 08:25:00|8566.5|8565.6|8567.4|8564.9|8567.7|8566.5|8565.8|8564.5|387
1708590600000|2024-02-22 08:30:00|8567.9|8565|8558|8557.1|8567.9|8565|8553|8546|797
1708590900000|2024-02-22 08:35:00|8557.9|8557|8559.1|8558.2|8560|8558.6|8556.8|8555.3|444
1708591200000|2024-02-22 08:40:00|8559|8558.1|8560.5|8559.6|8561.1|8559.6|8557.4|8556.4|362
1708591500000|2024-02-22 08:45:00|8560.4|8559.5|8560.3|8559.4|8562.4|8560.9|8560.1|8558.7|347
1708591800000|2024-02-22 08:50:00|8560.4|8559.5|8559.4|8557.9|8561.1|8560.2|8558.3|8557|299
1708592100000|2024-02-22 08:55:00|8559.5|8558|8560.3|8558.8|8560.9|8559.4|8558.1|8556.6|218
1708592400000|2024-02-22 09:00:00|8560.1|8558.6|8558|8556.5|8560.3|8558.8|8557.7|8556.2|275
1708592700000|2024-02-22 09:05:00|8557.6|8556.7|8559.6|8558.1|8559.9|8558.4|8557.6|8556.3|246
1708593000000|2024-02-22 09:10:00|8559.7|8558.2|8555.7|8554.2|8559.9|8558.4|8555|8553.6|239
1708593300000|2024-02-22 09:15:00|8555.3|8553.8|8554.3|8553.4|8555.6|8554.5|8551.7|8550.4|259
1708593600000|2024-02-22 09:20:00|8554.2|8553.3|8554.5|8553|8555.7|8554.2|8553|8551.6|277
1708593900000|2024-02-22 09:25:00|8554.6|8553.1|8556.2|8551.7|8556.8|8553.9|8553.5|8551.6|385
1708594200000|2024-02-22 09:30:00|8556.7|8551.6|8561|8559.5|8561|8559.5|8549.3|8543.5|615
1708594500000|2024-02-22 09:35:00|8560.9|8559.4|8561.3|8559.8|8562.1|8560.6|8559.2|8558|293
1708594800000|2024-02-22 09:40:00|8561.5|8560|8563.9|8563|8565.4|8564.5|8561.3|8560|300
1708595100000|2024-02-22 09:45:00|8564|8563.1|8565|8564.1|8566.5|8565.3|8564|8563.1|183
1708595400000|2024-02-22 09:50:00|8565.2|8564.3|8562.2|8560.7|8565.2|8564.3|8562.2|8560.7|184
1708595700000|2024-02-22 09:55:00|8562.3|8560.8|8562.5|8561|8562.9|8561.6|8560.9|8559.5|199
1708596000000|2024-02-22 10:00:00|8562.4|8560.9|8562.6|8561.7|8562.9|8561.7|8561.5|8560.1|168
1708596300000|2024-02-22 10:05:00|8562.7|8561.8|8564.7|8563.2|8564.7|8563.4|8562.5|8561.3|151
1708596600000|2024-02-22 10:10:00|8564.8|8563.3|8563.1|8561.6|8565.5|8564|8562.9|8561.5|183
1708596900000|2024-02-22 10:15:00|8563|8561.5|8564.3|8562.8|8564.5|8563.6|8562.2|8561.3|138
1708597200000|2024-02-22 10:20:00|8564.4|8562.9|8562.1|8561.2|8565.1|8563.6|8561.9|8560.9|155
1708597500000|2024-02-22 10:25:00|8562|8561.1|8559.8|8558.3|8562.1|8561.2|8559.7|8558.2|108
1708597800000|2024-02-22 10:30:00|8559.9|8558.4|8558.6|8557.1|8560.6|8559.2|8558.6|8557.1|125
1708598100000|2024-02-22 10:35:00|8558.7|8557.2|8557.5|8556.6|8558.8|8557.3|8557.1|8556|163
1708598400000|2024-02-22 10:40:00|8557.7|8556.8|8559.4|8558.5|8559.4|8558.5|8557.3|8556.4|156
1708598700000|2024-02-22 10:45:00|8559.5|8558.6|8563|8561.5|8563.4|8561.9|8559.5|8558.6|192
1708599000000|2024-02-22 10:50:00|8563.1|8561.6|8563.9|8562.4|8564.6|8563.1|8562.9|8561.4|122
1708599300000|2024-02-22 10:55:00|8563.8|8562.3|8563|8562.1|8564|8563.1|8562.7|8561.8|125
1708599600000|2024-02-22 11:00:00|8562.9|8562|8562.4|8561.5|8564|8563.1|8562|8561.1|130
1708599900000|2024-02-22 11:05:00|8562.5|8561.6|8562|8561.1|8563|8562.1|8561.4|8560.5|131
1708600200000|2024-02-22 11:10:00|8561.8|8560.9|8561.3|8559.8|8562.7|8561.8|8560.7|8559.2|246
1708600500000|2024-02-22 11:15:00|8561.4|8559.9|8561.5|8560.6|8562.5|8561.6|8560.9|8559.7|178
1708600800000|2024-02-22 11:20:00|8561.6|8560.7|8560.7|8559.8|8561.6|8560.7|8559.1|8558.2|139
1708601100000|2024-02-22 11:25:00|8560.6|8559.7|8562.5|8561.6|8562.7|8561.6|8560.6|8559.7|143
1708601400000|2024-02-22 11:30:00|8562.6|8561.7|8564.5|8563.6|8565.3|8564.1|8561.7|8560.2|165
1708601700000|2024-02-22 11:35:00|8564.4|8563.5|8564.1|8563.2|8565.5|8564.5|8564.1|8563|130
1708602000000|2024-02-22 11:40:00|8564|8563.1|8565.2|8564.3|8565.3|8564.4|8563.8|8562.6|145
1708602300000|2024-02-22 11:45:00|8565.1|8564.2|8564.6|8563.7|8565.7|8564.8|8564.6|8563.7|107
1708602600000|2024-02-22 11:50:00|8564.7|8563.8|8563.8|8562.9|8564.7|8563.8|8563.3|8562.3|116
1708602900000|2024-02-22 11:55:00|8563.9|8563|8562.7|8561.8|8564.2|8563.2|8562.2|8561|169
1708603200000|2024-02-22 12:00:00|8562.6|8561.7|8565.9|8565|8565.9|8565|8561.7|8560.7|226
1708603500000|2024-02-22 12:05:00|8565.8|8564.9|8563.9|8563|8566.2|8565.2|8563.6|8562.7|110
1708603800000|2024-02-22 12:10:00|8563.8|8562.9|8563.4|8562.5|8564.1|8562.9|8563|8561.5|121
1708604100000|2024-02-22 12:15:00|8563.5|8562.6|8561.9|8561|8563.6|8562.7|8561.1|8559.9|116
1708604400000|2024-02-22 12:20:00|8561.8|8560.9|8561.9|8561|8562.3|8561.4|8560.8|8559.4|124
1708604700000|2024-02-22 12:25:00|8561.8|8560.9|8561.4|8559.9|8562.8|8561.7|8561|8559.5|136
1708605000000|2024-02-22 12:30:00|8561.5|8560|8561.5|8560.6|8561.6|8560.6|8560.3|8559|150
1708605300000|2024-02-22 12:35:00|8561.6|8560.7|8558.1|8557.2|8562|8561.1|8557.7|8556.2|248
1708605600000|2024-02-22 12:40:00|8558.2|8557.3|8558.7|8557.8|8558.7|8557.8|8556.8|8555.9|144
1708605900000|2024-02-22 12:45:00|8558.8|8557.9|8559.2|8558.3|8559.5|8558.5|8558|8556.8|183
1708606200000|2024-02-22 12:50:00|8559.3|8558.4|8560.9|8560|8561.9|8560.8|8558.8|8557.9|100
1708606500000|2024-02-22 12:55:00|8561|8560.1|8560|8559.1|8561.8|8560.7|8559.9|8558.6|167
1708606800000|2024-02-22 13:00:00|8560.3|8558.8|8560.7|8559.8|8563.6|8562.2|8560.2|8558.8|214
1708607100000|2024-02-22 13:05:00|8560.8|8559.9|8562.8|8561.9|8563.1|8562.2|8560.3|8559.1|148
1708607400000|2024-02-22 13:10:00|8562.9|8562|8564.6|8563.1|8564.7|8563.7|8562.5|8561.6|171
1708607700000|2024-02-22 13:15:00|8564.3|8563.4|8564.6|8563.7|8565|8564.1|8563.2|8562.3|144
1708608000000|2024-02-22 13:20:00|8564.7|8563.8|8567.3|8565.8|8567.4|8566.4|8564.7|8563.4|269
1708608300000|2024-02-22 13:25:00|8567.4|8565.9|8568.6|8564.3|8568.6|8567.1|8565.6|8564|342
1708608600000|2024-02-22 13:30:00|8568.3|8564.6|8567.1|8565.6|8570.5|8568.8|8565.6|8562.6|624
1708608900000|2024-02-22 13:35:00|8566.7|8565.8|8568.4|8566.9|8569.9|8568.8|8566.1|8565.2|407
1708609200000|2024-02-22 13:40:00|8568.3|8566.8|8570.3|8569.4|8570.9|8570|8567.8|8566.6|339
1708609500000|2024-02-22 13:45:00|8570.4|8569.5|8569.9|8569|8571.6|8570.4|8568.5|8567.6|362
1708609800000|2024-02-22 13:50:00|8570.1|8569.2|8569.9|8569|8570.4|8569.4|8568.3|8567.4|267
1708610100000|2024-02-22 13:55:00|8569.8|8568.9|8570.8|8569.9|8572|8571.1|8569.8|8568.8|272
1708610400000|2024-02-22 14:00:00|8570.9|8570|8572.1|8571.2|8572.1|8571.2|8569.4|8568.5|282
1708610700000|2024-02-22 14:05:00|8572|8571.1|8569.9|8569|8572|8571.1|8569.6|8568.7|238
1708611000000|2024-02-22 14:10:00|8570|8569.1|8567.8|8566.3|8571|8570.1|8567|8566.1|205
1708611300000|2024-02-22 14:15:00|8567.9|8566.4|8570.4|8569.5|8570.4|8569.5|8567.5|8566.2|265
1708611600000|2024-02-22 14:20:00|8570.2|8569.3|8569.1|8567.6|8570.7|8569.8|8568.4|8567.3|314
1708611900000|2024-02-22 14:25:00|8568.9|8568|8570|8568.5|8570.4|8569.5|8568.5|8567.6|210
1708612200000|2024-02-22 14:30:00|8570.1|8568.6|8571.1|8570.2|8571.2|8570.3|8569.1|8567.9|253
1708612500000|2024-02-22 14:35:00|8571.2|8570.3|8570.1|8569.2|8572.3|8571.4|8569.9|8569|221
1708612800000|2024-02-22 14:40:00|8570.2|8569.3|8569.8|8565.4|8570.5|8569.6|8565.6|8564.4|439
1708613100000|2024-02-22 14:45:00|8569.4|8565.1|8568.1|8566.6|8570.5|8567.4|8566|8562.5|681
1708613400000|2024-02-22 14:50:00|8568|8566.5|8564.1|8563.2|8568.7|8567.5|8563.5|8562.3|456
1708613700000|2024-02-22 14:55:00|8564.3|8562.8|8565.5|8564|8565.5|8564|8562.8|8561.8|304
1708614000000|2024-02-22 15:00:00|8565.4|8563.9|8565.7|8564.8|8566.7|8565.2|8563.9|8562.9|378
1708614300000|2024-02-22 15:05:00|8565.8|8564.9|8567.7|8566.8|8568.4|8567.5|8565.5|8564.6|359
1708614600000|2024-02-22 15:10:00|8567.8|8566.9|8565.9|8565|8567.9|8567|8565.5|8564.6|300
1708614900000|2024-02-22 15:15:00|8566.1|8564.6|8564|8563.1|8566.4|8565.5|8563.9|8562.7|269
1708615200000|2024-02-22 15:20:00|8563.9|8563|8565.3|8564.4|8565.6|8564.7|8562.9|8561.9|236
1708615500000|2024-02-22 15:25:00|8565.5|8564.6|8566.5|8565.6|8567|8566.1|8565.2|8564.3|240
1708615800000|2024-02-22 15:30:00|8566.6|8565.7|8567.6|8566.7|8568.1|8566.9|8566|8565.1|204
1708616100000|2024-02-22 15:35:00|8567.7|8566.8|8568.7|8567.8|8569.2|8568.3|8567.6|8566.7|156
1708616400000|2024-02-22 15:40:00|8568.6|8567.7|8566.5|8565.6|8568.6|8567.7|8565.6|8564.7|261
1708616700000|2024-02-22 15:45:00|8566.7|8565.8|8567.3|8566.4|8568.8|8567.9|8566.5|8565.6|232
1708617000000|2024-02-22 15:50:00|8567.4|8566.5|8567.5|8566.6|8568.6|8567.7|8566.8|8565.9|272
1708617300000|2024-02-22 15:55:00|8567.6|8566.7|8566.1|8564.6|8568.2|8567.3|8565.2|8563.7|328
1708617600000|2024-02-22 16:00:00|8566|8564.5|8559.6|8558.1|8566|8564.5|8559.5|8558|345
1708617900000|2024-02-22 16:05:00|8559.7|8558.2|8558.4|8557.5|8560.2|8559.3|8558.2|8556.8|254
1708618200000|2024-02-22 16:10:00|8558.5|8557.6|8558.7|8557.2|8560.1|8558.6|8557.9|8557|239
1708618500000|2024-02-22 16:15:00|8558.9|8557.4|8559.8|8558.9|8560.2|8558.9|8558.6|8557.3|191
1708618800000|2024-02-22 16:20:00|8559.9|8559|8558.6|8557.1|8560.1|8559.2|8558.1|8556.8|162
1708619100000|2024-02-22 16:25:00|8558.7|8557.2|8557.6|8556.7|8559.8|8558.5|8557.3|8556.4|151
1708619400000|2024-02-22 16:30:00|8557.5|8556.6|8558|8557.1|8559.5|8558.1|8557.5|8556.6|136
1708619700000|2024-02-22 16:35:00|8557.9|8557|8553.5|8552.6|8558.4|8557.5|8553.5|8552.6|172
1708620000000|2024-02-22 16:40:00|8553.4|8552.5|8551.4|8550.5|8553.8|8552.9|8551.3|8550.3|191
1708620300000|2024-02-22 16:45:00|8551.7|8550.2|8551.7|8550.8|8552.6|8551.6|8549.9|8548.5|198
1708620600000|2024-02-22 16:50:00|8551.8|8550.9|8551.3|8550.4|8553|8551.6|8550.3|8548.8|237
1708620900000|2024-02-22 16:55:00|8551.2|8550.3|8552.6|8551.7|8553.1|8551.9|8550.2|8549|167
1708621200000|2024-02-22 17:00:00|8552.5|8551.6|8552.5|8551.6|8553.1|8552.2|8552.1|8551.2|111
1708621500000|2024-02-22 17:05:00|8552.6|8551.7|8555.1|8554.2|8555.8|8554.6|8552.3|8551|159
1708621800000|2024-02-22 17:10:00|8555|8554.1|8553.9|8553|8555.4|8554.5|8553.1|8552.2|99
1708622100000|2024-02-22 17:15:00|8554|8553.1|8552.7|8551.8|8554.1|8553.2|8551.9|8551|113
1708622400000|2024-02-22 17:20:00|8552.8|8551.9|8552.7|8551.8|8553.9|8552.7|8552.2|8551.3|135
1708622700000|2024-02-22 17:25:00|8552.8|8551.9|8552.7|8551.8|8553.3|8552.2|8551.3|8550.1|92
1708623000000|2024-02-22 17:30:00|8553|8551.5|8552.4|8550.9|8553.6|8552.3|8551.9|8550.7|115
1708623300000|2024-02-22 17:35:00|8552.3|8550.8|8551.9|8551|8553|8552|8551.8|8550.3|75
1708623600000|2024-02-22 17:40:00|8551.8|8550.9|8550.3|8549.4|8551.9|8551|8550.2|8548.9|105
1708623900000|2024-02-22 17:45:00|8550.2|8549.3|8550.4|8549.5|8551.7|8550.6|8550|8548.8|95
1708624200000|2024-02-22 17:50:00|8550.5|8549.6|8549.3|8548.4|8551|8550.1|8549|8548.1|88
1708624500000|2024-02-22 17:55:00|8549.2|8548.3|8549.5|8548.6|8549.6|8548.7|8548.3|8547.2|103
1708624800000|2024-02-22 18:00:00|8549.6|8548.7|8550.3|8549.4|8550.9|8549.5|8549.5|8548.5|100
1708625100000|2024-02-22 18:05:00|8550.2|8549.3|8552.2|8551.3|8552.4|8551.4|8550.1|8549.2|118
1708625400000|2024-02-22 18:10:00|8552.1|8551.2|8553.5|8552.6|8553.6|8552.7|8551.9|8550.9|134
1708625700000|2024-02-22 18:15:00|8553.6|8552.7|8553|8552.1|8553.8|8552.9|8552.5|8551.6|96
1708626000000|2024-02-22 18:20:00|8553.1|8552.2|8551.5|8550.6|8553.6|8552.6|8551|8550.1|87
1708626300000|2024-02-22 18:25:00|8551.7|8550.8|8550.3|8549.4|8551.9|8551|8549.9|8548.7|144
1708626600000|2024-02-22 18:30:00|8550.2|8549.3|8550.9|8550|8551.6|8550.4|8549.9|8548.7|136
1708626900000|2024-02-22 18:35:00|8550.8|8549.9|8549.4|8547.9|8551.3|8549.9|8549.1|8547.9|117
1708627200000|2024-02-22 18:40:00|8549.5|8548|8550.5|8549.6|8551.5|8550.2|8549.3|8548|89
1708627500000|2024-02-22 18:45:00|8550.6|8549.7|8550.4|8548.9|8551.5|8550.2|8550.4|8548.9|68
1708627800000|2024-02-22 18:50:00|8550.3|8548.8|8549.4|8547.9|8550.9|8549.4|8548.9|8547.4|72
1708628100000|2024-02-22 18:55:00|8549.5|8548|8549.8|8548.9|8550.3|8549.4|8549|8547.9|79
1708628400000|2024-02-22 19:00:00|8549.7|8548.8|8549.3|8547.8|8550.2|8549|8549.1|8547.6|104
1708628700000|2024-02-22 19:05:00|8549.4|8547.9|8547.7|8546.2|8549.4|8547.9|8547.3|8546.2|94
1708629000000|2024-02-22 19:10:00|8547.8|8546.3|8547.8|8546.3|8548.1|8547|8547.3|8545.8|58
1708629300000|2024-02-22 19:15:00|8547.7|8546.2|8548.4|8547.5|8548.5|8547.6|8547.6|8546.1|82
1708629600000|2024-02-22 19:20:00|8548.3|8547.4|8547.8|8546.9|8548.5|8547.5|8547.5|8546.6|59
1708629900000|2024-02-22 19:25:00|8547.7|8546.8|8548.4|8546.9|8549.1|8547.6|8547.7|8546.5|72
1708630200000|2024-02-22 19:30:00|8548.2|8546.7|8548.9|8548|8549|8548.1|8546.9|8546|109
1708630500000|2024-02-22 19:35:00|8549|8548.1|8547.8|8546.9|8549.2|8548.1|8547.7|8546.8|47
1708630800000|2024-02-22 19:40:00|8547.7|8546.8|8549.1|8547.6|8549.5|8548.2|8547.6|8546.7|76
1708631100000|2024-02-22 19:45:00|8549.2|8547.7|8547.8|8546.9|8549.4|8547.9|8547.5|8546.5|90
1708631400000|2024-02-22 19:50:00|8547.7|8546.8|8548.7|8547.8|8549|8548.1|8547.5|8546.6|55
1708631700000|2024-02-22 19:55:00|8549.1|8547.6|8549.6|8548.7|8549.8|8548.9|8548.8|8547.4|86
1708632000000|2024-02-22 20:00:00|8549.7|8548.8|8550.2|8549.3|8550.9|8549.8|8549.5|8548.3|134
1708632300000|2024-02-22 20:05:00|8550.3|8549.4|8549.7|8548.8|8550.6|8549.7|8549.6|8548.7|86
1708632600000|2024-02-22 20:10:00|8549.6|8548.7|8549.2|8548.3|8549.6|8548.7|8549|8548.1|76
1708632900000|2024-02-22 20:15:00|8549.3|8548.4|8550.7|8549.2|8551|8549.7|8549.2|8548.3|91
1708633200000|2024-02-22 20:20:00|8550.4|8549.5|8549.5|8548.6|8550.7|8549.5|8549.5|8548.6|64
1708633500000|2024-02-22 20:25:00|8549.6|8548.7|8549.2|8548.3|8549.6|8548.7|8548.5|8547.6|54
1708633800000|2024-02-22 20:30:00|8549.1|8548.2|8549.5|8548.6|8549.9|8548.8|8549.1|8548.1|76
1708634100000|2024-02-22 20:35:00|8549.4|8548.5|8548.6|8547.7|8549.5|8548.6|8548.3|8547.4|63
1708634400000|2024-02-22 20:40:00|8548.5|8547.6|8547.9|8547|8548.8|8547.9|8547.5|8546.6|90
1708634700000|2024-02-22 20:45:00|8547.8|8546.9|8547.2|8546.3|8548.3|8547.4|8547.2|8546.3|57
1708635000000|2024-02-22 20:50:00|8547.1|8546.2|8547.2|8546.3|8547.5|8546.6|8546.8|8545.9|58
1708635300000|2024-02-22 20:55:00|8547.1|8546.2|8547.9|8546.4|8548.1|8547.2|8546.8|8545.9|93
1708635600000|2024-02-22 21:00:00|8548|8546.5|8548.3|8547.4|8548.5|8547.4|8547.5|8546|76
1708635900000|2024-02-22 21:05:00|8548.2|8547.3|8548.1|8547.2|8548.5|8547.3|8547.9|8546.5|48
1708636200000|2024-02-22 21:10:00|8548.2|8547.3|8549|8548.1|8549|8548.1|8548.2|8547.3|40
1708636500000|2024-02-22 21:15:00|8548.9|8548|8549.1|8548.2|8549.4|8548.2|8548.9|8547.6|21
1708636800000|2024-02-22 21:20:00|8549.2|8548.3|8548.5|8547.6|8549.2|8548.3|8548.4|8547.1|22
1708637100000|2024-02-22 21:25:00|8548.6|8547.7|8548.8|8547.9|8548.9|8548|8548.5|8547.6|27
1708637400000|2024-02-22 21:30:00|8549|8547.5|8548.7|8547.8|8549.1|8547.9|8548.6|8547.2|26
1708637700000|2024-02-22 21:35:00|8548.8|8547.9|8549.4|8547.9|8549.8|8548.3|8548.7|8547.5|43
1708638000000|2024-02-22 21:40:00|8549.5|8548|8549.6|8548.1|8549.7|8548.2|8548.9|8547.7|27
1708638300000|2024-02-22 21:45:00|8549.5|8548|8549.5|8548|8549.6|8548.4|8549|8547.8|32
1708638600000|2024-02-22 21:50:00|8549.4|8547.9|8549.6|8548.1|8549.6|8548.1|8548.9|8547.4|88
1708638900000|2024-02-22 21:55:00|8550|8547.6|8551.6|8545.2|8553|8547.6|8548.7|8545.2|243
1708639200000|2024-02-22 22:00:00|8551.7|8545.4|8554.5|8542.6|8555.1|8545.4|8551.7|8542|29
1708639500000|2024-02-22 22:05:00|8554.4|8542.5|8554.3|8542.4|8554.9|8543.2|8554|8542.2|29
1708639800000|2024-02-22 22:10:00|8554.4|8542.5|8555.6|8543.7|8555.9|8544|8553.9|8542|53
1708640100000|2024-02-22 22:15:00|8556.1|8544.2|8556.3|8544.4|8556.6|8544.7|8555.7|8543.8|31
1708640400000|2024-02-22 22:20:00|8556.2|8544.3|8557.7|8545.8|8557.9|8546|8556.2|8544.3|20
1708640700000|2024-02-22 22:25:00|8557.6|8545.7|8557.5|8545.6|8557.9|8546|8557|8545.1|39
1708641000000|2024-02-22 22:30:00|8557.4|8545.5|8557.9|8546|8557.9|8546|8556|8544.1|78
1708641300000|2024-02-22 22:35:00|8558.1|8546.2|8556.1|8544.2|8558.1|8546.2|8556.1|8544.2|136
1708641600000|2024-02-22 22:40:00|8556.2|8544.3|8556.2|8544.3|8556.4|8544.5|8556.1|8544.2|93
1708641900000|2024-02-22 22:45:00|8556.3|8544.4|8556.3|8544.4|8556.3|8545.7|8554.4|8544.1|105
1708642200000|2024-02-22 22:50:00|8556.2|8544.5|8556.4|8544.5|8556.7|8544.8|8555.7|8544|275
1708642500000|2024-02-22 22:55:00|8556.3|8544.6|8553.4|8546.5|8556.5|8546.8|8552.7|8542.2|264
1708642800000|2024-02-22 23:00:00|8553.6|8546.2|8549.5|8547.1|8553.6|8547.7|8549.4|8545.3|208
1708643100000|2024-02-22 23:05:00|8549|8547.5|8549.5|8548|8549.5|8548|8548.9|8547.4|39
1708643400000|2024-02-22 23:10:00|8549.4|8547.9|8549.6|8548.1|8550.3|8548.8|8549.4|8547.9|21
1708643700000|2024-02-22 23:15:00|8549.2|8547.7|8548.9|8547.4|8549.2|8547.7|8548.7|8547.2|29
1708644000000|2024-02-22 23:20:00|8548.7|8547.2|8548.8|8547.3|8549|8547.5|8548.6|8547.1|24
1708644300000|2024-02-22 23:25:00|8548.9|8547.4|8549|8547.5|8549.1|8547.6|8548.8|8547.3|30
1708644600000|2024-02-22 23:30:00|8548.9|8547.4|8549.2|8547.7|8549.3|8547.8|8548.8|8547.3|43
1708644900000|2024-02-22 23:35:00|8549.1|8547.6|8548.8|8547.3|8549.4|8547.9|8548.8|8547.3|39
1708645200000|2024-02-22 23:40:00|8548.9|8547.4|8548.6|8547.1|8548.9|8547.4|8548.4|8546.9|31
1708645500000|2024-02-22 23:45:00|8548.7|8547.2|8549.8|8548.3|8550.6|8549.1|8548.5|8547|65
1708645800000|2024-02-22 23:50:00|8549.9|8548.4|8549.3|8547.8|8549.9|8548.4|8549|8547.5|24
1708646100000|2024-02-22 23:55:00|8549.2|8547.7|8550.3|8548.8|8550.4|8548.9|8549.2|8547.7|37
1708646400000|2024-02-23 00:00:00|8550.6|8549.1|8549.7|8548.2|8551.2|8549.7|8549.7|8548.2|52
1708646700000|2024-02-23 00:05:00|8549.6|8548.1|8549.1|8547.6|8549.8|8548.3|8549|8547.5|46
1708647000000|2024-02-23 00:10:00|8549|8547.5|8549.2|8547.7|8549.6|8548.1|8549|8547.5|54
1708647300000|2024-02-23 00:15:00|8549.1|8547.6|8549.7|8548.2|8550.8|8549.3|8549|8547.5|49
1708647600000|2024-02-23 00:20:00|8549.8|8548.3|8549.5|8548|8550|8548.5|8549.4|8547.9|25
1708647900000|2024-02-23 00:25:00|8549.6|8548.1|8549.6|8548.1|8549.8|8548.3|8549.5|8548|12
1708648200000|2024-02-23 00:30:00|8549.7|8548.2|8549.7|8548.2|8549.9|8548.4|8549|8547.9|29
1708648500000|2024-02-23 00:35:00|8549.6|8548.1|8551.3|8549.8|8552.5|8551|8549.6|8548.1|212
1708648800000|2024-02-23 00:40:00|8551.2|8549.7|8551.5|8550|8552.4|8550.9|8551.1|8549.6|129
1708649100000|2024-02-23 00:45:00|8551.4|8549.9|8550.9|8549.4|8552.1|8550.6|8550.6|8549.1|109
1708649400000|2024-02-23 00:50:00|8550.8|8549.3|8550.7|8549.2|8551.1|8549.6|8550.3|8548.8|99
1708649700000|2024-02-23 00:55:00|8550.8|8549.3|8550.5|8549|8550.8|8549.3|8550.3|8548.8|56
1708650000000|2024-02-23 01:00:00|8550.4|8548.9|8550.8|8549.3|8551.3|8549.8|8550.4|8548.9|90
1708650300000|2024-02-23 01:05:00|8550.9|8549.4|8550.4|8548.9|8551.1|8549.6|8550.3|8548.8|83
1708650600000|2024-02-23 01:10:00|8550.3|8548.8|8550.8|8549.3|8551.1|8549.6|8550.2|8548.7|59
1708650900000|2024-02-23 01:15:00|8550.9|8549.4|8551.4|8549.9|8551.4|8549.9|8550.8|8549.3|92
1708651200000|2024-02-23 01:20:00|8551.3|8549.8|8551.2|8549.7|8551.3|8549.8|8550.7|8549.2|54
1708651500000|2024-02-23 01:25:00|8551.1|8549.6|8551.5|8550|8551.6|8550.1|8550.9|8549.4|61
1708651800000|2024-02-23 01:30:00|8551.7|8550.2|8551.4|8549.9|8551.7|8550.2|8551|8549.8|67
1708652100000|2024-02-23 01:35:00|8551.3|8549.8|8551.9|8550.4|8551.9|8550.4|8551.2|8549.7|62
1708652400000|2024-02-23 01:40:00|8552|8550.5|8551.8|8550.3|8552.4|8550.9|8551.2|8549.7|88
1708652700000|2024-02-23 01:45:00|8551.7|8550.2|8552|8550.5|8552.5|8551.2|8551.6|8550.2|60
1708653000000|2024-02-23 01:50:00|8551.9|8550.4|8551.3|8549.8|8552.1|8550.6|8551.3|8549.8|74
1708653300000|2024-02-23 01:55:00|8551.4|8549.9|8551.2|8549.7|8551.7|8550.2|8550.9|8549.4|54
1708653600000|2024-02-23 02:00:00|8551.3|8549.8|8551.6|8550.1|8552|8550.5|8551.1|8549.7|53
1708653900000|2024-02-23 02:05:00|8551.5|8550|8551.5|8550|8551.6|8550.2|8550.9|8549.7|42
1708654200000|2024-02-23 02:10:00|8551.6|8550.1|8551.8|8550.3|8552.5|8551|8551.4|8549.9|77
1708654500000|2024-02-23 02:15:00|8551.9|8550.4|8551.5|8550|8552|8550.5|8551.4|8549.9|41
1708654800000|2024-02-23 02:20:00|8551.6|8550.1|8551.2|8549.7|8551.6|8550.4|8551.1|8549.6|26
1708655100000|2024-02-23 02:25:00|8551.1|8549.6|8551.3|8549.8|8551.5|8550|8550.8|8549.5|39
1708655400000|2024-02-23 02:30:00|8551.4|8549.9|8550.4|8548.9|8551.4|8549.9|8550.1|8548.8|63
1708655700000|2024-02-23 02:35:00|8550.3|8548.8|8549.9|8549|8550.4|8549.1|8549.8|8548.6|53
1708656000000|2024-02-23 02:40:00|8549.8|8548.9|8549.2|8548.3|8550|8549.1|8549.2|8548|26
1708656300000|2024-02-23 02:45:00|8549.4|8547.9|8549.6|8548.7|8550|8548.8|8549.2|8547.8|42
1708656600000|2024-02-23 02:50:00|8549.8|8548.3|8550.6|8549.1|8550.9|8549.4|8549.8|8548.3|33
1708656900000|2024-02-23 02:55:00|8550.5|8549|8549.6|8548.7|8550.5|8549.4|8549.6|8548.2|87
1708657200000|2024-02-23 03:00:00|8549.7|8548.8|8550.4|8548.9|8550.8|8549.3|8549.7|8548.3|58
1708657500000|2024-02-23 03:05:00|8550.3|8548.8|8550.6|8549.1|8550.9|8549.4|8550|8548.5|104
1708657800000|2024-02-23 03:10:00|8550.7|8549.2|8550.8|8549.9|8551.3|8550.1|8550.6|8549.1|34
1708658100000|2024-02-23 03:15:00|8550.9|8550|8550.9|8550|8551.1|8550.2|8550.8|8549.9|27
1708658400000|2024-02-23 03:20:00|8550.8|8549.9|8549.9|8549|8550.9|8550|8549.8|8548.9|22
1708658700000|2024-02-23 03:25:00|8549.7|8548.8|8550.3|8549.4|8550.5|8549.4|8549.5|8548.3|52
1708659000000|2024-02-23 03:30:00|8550.4|8549.5|8549.6|8548.7|8550.4|8549.5|8549.6|8548.5|37
1708659300000|2024-02-23 03:35:00|8549.7|8548.8|8550.7|8549.8|8550.7|8549.8|8549.7|8548.4|21
1708659600000|2024-02-23 03:40:00|8550.8|8549.9|8551.3|8549.8|8551.5|8550.6|8550.8|8549.7|32
1708659900000|2024-02-23 03:45:00|8551.2|8549.7|8550.6|8549.1|8551.3|8550.1|8550.2|8549.1|31
1708660200000|2024-02-23 03:50:00|8550.7|8549.2|8549.3|8547.8|8550.7|8549.4|8549.1|8547.8|69
1708660500000|2024-02-23 03:55:00|8549.1|8548.2|8548.6|8547.7|8549.7|8548.3|8548.5|8547.3|38
1708660800000|2024-02-23 04:00:00|8548.5|8547.6|8548.5|8547.6|8549|8547.7|8548.1|8547.1|52
1708661100000|2024-02-23 04:05:00|8548.6|8547.7|8548.8|8547.3|8548.8|8547.8|8548.2|8547.2|21
1708661400000|2024-02-23 04:10:00|8548.6|8547.7|8549.2|8547.7|8549.3|8547.9|8548.6|8547.3|22
1708661700000|2024-02-23 04:15:00|8549.1|8547.6|8548.9|8547.4|8549.2|8547.7|8548.9|8547.4|15
1708662000000|2024-02-23 04:20:00|8549|8547.5|8550.1|8548.6|8550.2|8548.7|8548.9|8547.4|25
1708662300000|2024-02-23 04:25:00|8550.2|8548.7|8549.7|8548.8|8550.2|8548.8|8549.6|8548.5|19
1708662600000|2024-02-23 04:30:00|8549.6|8548.7|8549.5|8548.6|8549.8|8548.9|8549.5|8548.6|12
1708662900000|2024-02-23 04:35:00|8549.7|8548.2|8549.6|8548.1|8549.8|8548.3|8549.3|8547.8|16
1708663200000|2024-02-23 04:40:00|8549.5|8548|8549|8547.5|8549.5|8548|8548.9|8547.4|12
1708663500000|2024-02-23 04:45:00|8548.9|8547.4|8549|8547.5|8549|8547.8|8548.6|8547.4|7
1708663800000|2024-02-23 04:50:00|8548.7|8547.8|8548.7|8547.2|8549.1|8547.8|8548.4|8547.2|23
1708664100000|2024-02-23 04:55:00|8548.8|8547.3|8548|8547.1|8548.8|8547.6|8547.9|8546.8|24
1708664400000|2024-02-23 05:00:00|8547.9|8547|8548.3|8547.4|8548.4|8547.5|8547.9|8546.9|21
1708664700000|2024-02-23 05:05:00|8548.5|8547|8548.2|8547.3|8548.6|8547.4|8548.1|8546.8|16
1708665000000|2024-02-23 05:10:00|8548.3|8547.4|8548|8547.1|8548.6|8547.4|8547.9|8546.7|25
1708665300000|2024-02-23 05:15:00|8548.3|8546.8|8548.7|8547.2|8548.7|8547.6|8547.9|8546.6|34
1708665600000|2024-02-23 05:20:00|8548.6|8547.1|8548.6|8547.7|8549.1|8547.8|8548.5|8547.1|27
1708665900000|2024-02-23 05:25:00|8548.5|8547.6|8548.6|8547.1|8548.9|8547.6|8548.4|8547.1|13
1708666200000|2024-02-23 05:30:00|8548.4|8546.9|8547.5|8546.6|8548.4|8547.2|8547.3|8546.4|31
1708666500000|2024-02-23 05:35:00|8547.4|8546.5|8547.5|8546|8547.5|8546.5|8546.8|8545.7|18
1708666800000|2024-02-23 05:40:00|8547.6|8546.1|8548.2|8546.7|8548.2|8546.7|8547.1|8546|42
1708667100000|2024-02-23 05:45:00|8548.1|8546.6|8548.2|8546.7|8548.2|8546.7|8547.8|8546.3|41
1708667400000|2024-02-23 05:50:00|8548.3|8546.8|8548.3|8546.8|8548.3|8546.8|8547.6|8546.1|40
1708667700000|2024-02-23 05:55:00|8548.4|8546.9|8548.3|8546.8|8548.6|8547.1|8548.3|8546.8|35
1708668000000|2024-02-23 06:00:00|8548|8547.1|8550|8548.5|8550|8548.8|8548|8547.1|54
1708668300000|2024-02-23 06:05:00|8550.1|8548.6|8550.5|8549|8550.7|8549.6|8549.8|8548.6|52
1708668600000|2024-02-23 06:10:00|8550.4|8548.9|8550.8|8549.3|8551|8549.5|8549.9|8548.9|30
1708668900000|2024-02-23 06:15:00|8550.9|8549.4|8550.6|8549.7|8551.3|8550.1|8550.4|8549.4|28
1708669200000|2024-02-23 06:20:00|8550.5|8549.6|8550.8|8549.9|8551.7|8550.8|8550.5|8549.6|49
1708669500000|2024-02-23 06:25:00|8550.9|8550|8550.4|8549.5|8551.1|8550.2|8550.3|8549.4|26
1708669800000|2024-02-23 06:30:00|8550.3|8549.4|8548.9|8548|8550.4|8549.5|8548.7|8547.8|31
1708670100000|2024-02-23 06:35:00|8548.8|8547.9|8548.5|8547|8548.8|8547.9|8547.8|8546.9|37
1708670400000|2024-02-23 06:40:00|8548.1|8547.2|8548.6|8547.7|8548.8|8547.9|8548|8546.6|61
1708670700000|2024-02-23 06:45:00|8548.7|8547.8|8548.4|8547.5|8549.1|8548|8547.7|8546.7|62
1708671000000|2024-02-23 06:50:00|8548.3|8547.4|8548.3|8547.4|8549.1|8548.2|8548.2|8547.2|63
1708671300000|2024-02-23 06:55:00|8548.2|8547.3|8549|8547.5|8549.3|8547.8|8547.5|8546.3|96
1708671600000|2024-02-23 07:00:00|8549.1|8547.6|8548.1|8547.2|8549.6|8548.6|8547.8|8546.9|160
1708671900000|2024-02-23 07:05:00|8548|8547.1|8549.6|8548.1|8549.8|8548.4|8548|8547.1|130
1708672200000|2024-02-23 07:10:00|8549.8|8548.3|8549.9|8548.4|8550.4|8548.9|8549.4|8547.9|107
1708672500000|2024-02-23 07:15:00|8549.8|8548.3|8551|8550.1|8551.8|8550.6|8549.6|8548.1|105
1708672800000|2024-02-23 07:20:00|8550.8|8549.9|8549.2|8548.3|8550.9|8550|8548.8|8547.9|130
1708673100000|2024-02-23 07:25:00|8549.1|8548.2|8550.9|8550|8551.5|8550.6|8548.9|8548|114
1708673400000|2024-02-23 07:30:00|8550.8|8549.9|8549.7|8548.8|8550.8|8549.9|8549.4|8548.5|99
1708673700000|2024-02-23 07:35:00|8549.8|8548.9|8550.2|8549.3|8550.4|8549.5|8549.4|8548.5|97
1708674000000|2024-02-23 07:40:00|8550.3|8549.4|8549.5|8548.6|8551.1|8550.2|8549.5|8548.6|126
1708674300000|2024-02-23 07:45:00|8549.6|8548.7|8549.4|8547.9|8550|8549.1|8549.2|8547.9|97
1708674600000|2024-02-23 07:50:00|8549.5|8548|8547.8|8546.9|8549.7|8548.2|8546.7|8545.5|180
1708674900000|2024-02-23 07:55:00|8547.9|8547|8548|8547.1|8549.5|8548.6|8547.2|8546.3|152
1708675200000|2024-02-23 08:00:00|8547.9|8547|8546.4|8545.5|8549.1|8548.2|8545.4|8544.5|259
1708675500000|2024-02-23 08:05:00|8546.3|8545.4|8548.5|8547.6|8549.2|8548.1|8545.2|8544.3|208
1708675800000|2024-02-23 08:10:00|8548.7|8547.8|8549.3|8548.4|8550.2|8549.1|8548.4|8547.2|186
1708676100000|2024-02-23 08:15:00|8549.4|8548.5|8547.1|8546.2|8549.5|8548.6|8546.9|8546|191
1708676400000|2024-02-23 08:20:00|8547|8546.1|8545.8|8544.9|8547.1|8546.2|8544.4|8543.5|166
1708676700000|2024-02-23 08:25:00|8545.7|8544.8|8544.9|8544|8547.2|8546.1|8544.9|8544|133
1708677000000|2024-02-23 08:30:00|8545.1|8544.2|8546.8|8545.9|8546.8|8545.9|8544.2|8543.2|169
1708677300000|2024-02-23 08:35:00|8547|8546.1|8546.2|8545.3|8547.9|8546.8|8545.9|8544.9|188
1708677600000|2024-02-23 08:40:00|8546.3|8545.4|8546|8545.1|8546.7|8545.8|8545.5|8544.2|132
1708677900000|2024-02-23 08:45:00|8545.9|8545|8545.1|8544.2|8547.5|8546.4|8545.1|8544.2|138
1708678200000|2024-02-23 08:50:00|8545.2|8544.3|8546.4|8545.5|8547.6|8546.7|8545.2|8544.3|141
1708678500000|2024-02-23 08:55:00|8546.3|8545.4|8546.6|8545.1|8547.4|8546.4|8545.2|8544.1|136
1708678800000|2024-02-23 09:00:00|8546.7|8545.2|8547.3|8546.4|8548.1|8546.6|8545.7|8544.8|171
1708679100000|2024-02-23 09:05:00|8547.2|8546.3|8545.9|8545|8547.3|8546.4|8545.6|8544.7|129
1708679400000|2024-02-23 09:10:00|8545.7|8544.8|8544|8543.1|8545.9|8545|8543.3|8542.4|157
1708679700000|2024-02-23 09:15:00|8543.9|8543|8547|8546.1|8547.3|8546.4|8543.5|8542.5|137
1708680000000|2024-02-23 09:20:00|8547.1|8546.2|8548.2|8547.3|8548.9|8548|8544.1|8543.2|175
1708680300000|2024-02-23 09:25:00|8548.3|8547.4|8550|8548.5|8550|8548.8|8548.1|8547.2|141
1708680600000|2024-02-23 09:30:00|8550.1|8548.6|8550.5|8549.6|8551.1|8550.2|8549.6|8548.6|149
1708680900000|2024-02-23 09:35:00|8550.4|8549.5|8548.2|8547.3|8550.5|8549.6|8548.2|8547.3|116
1708681200000|2024-02-23 09:40:00|8548.3|8547.4|8550.4|8549.5|8550.4|8549.5|8548|8546.9|125
1708681500000|2024-02-23 09:45:00|8550.3|8549.4|8549|8548.1|8550.4|8549.5|8549|8548.1|164
1708681800000|2024-02-23 09:50:00|8548.9|8548|8549.9|8549|8550.4|8549.5|8548.7|8547.8|134
1708682100000|2024-02-23 09:55:00|8549.8|8548.9|8547.7|8546.8|8550.2|8549.3|8547.5|8546|145
1708682400000|2024-02-23 10:00:00|8547.8|8546.9|8546.3|8545.4|8548.2|8547.1|8546.1|8545.2|124
1708682700000|2024-02-23 10:05:00|8546.2|8545.3|8548.4|8547.5|8549.1|8547.9|8545.9|8544.7|159
1708683000000|2024-02-23 10:10:00|8548.3|8547.4|8547.4|8546.5|8548.6|8547.7|8546.7|8545.8|102
1708683300000|2024-02-23 10:15:00|8547.5|8546.6|8548.5|8547|8549|8548.1|8547.4|8546.5|92
1708683600000|2024-02-23 10:20:00|8548.6|8547.1|8546.3|8545.4|8548.7|8547.3|8546.3|8545.4|98
1708683900000|2024-02-23 10:25:00|8546.4|8545.5|8545.6|8544.7|8547.5|8546.6|8545.4|8544.5|112
1708684200000|2024-02-23 10:30:00|8545.5|8544.6|8544.4|8543.5|8545.6|8544.7|8543.7|8542.5|150
1708684500000|2024-02-23 10:35:00|8544.6|8543.1|8545.1|8544.2|8545.3|8544.4|8543.2|8542.3|135
1708684800000|2024-02-23 10:40:00|8545|8544.1|8544.8|8543.9|8545.3|8544.4|8543.8|8542.9|94
1708685100000|2024-02-23 10:45:00|8544.9|8544|8543.2|8542.3|8545.1|8544.2|8542.8|8541.9|124
1708685400000|2024-02-23 10:50:00|8543.1|8542.2|8541.2|8540.3|8543.9|8543|8541.1|8539.9|128
1708685700000|2024-02-23 10:55:00|8541.1|8540.2|8541|8540.1|8541.5|8540.6|8539.8|8538.9|113
1708686000000|2024-02-23 11:00:00|8540.8|8539.9|8541.5|8540.6|8541.7|8540.7|8540.1|8539.2|122
1708686300000|2024-02-23 11:05:00|8541.6|8540.7|8541.7|8540.8|8542.7|8541.7|8541.4|8540.1|109
1708686600000|2024-02-23 11:10:00|8541.6|8540.7|8538.4|8537.5|8541.9|8540.9|8538.4|8537|109
1708686900000|2024-02-23 11:15:00|8538.6|8537.1|8537.4|8535.9|8538.7|8537.6|8535.2|8533.9|199
1708687200000|2024-02-23 11:20:00|8537.5|8536|8540.2|8539.3|8540.5|8539.6|8537.2|8535.9|162
1708687500000|2024-02-23 11:25:00|8540.5|8539.6|8539.9|8539|8540.8|8539.9|8539.8|8538.9|134
1708687800000|2024-02-23 11:30:00|8540|8539.1|8539.3|8538.4|8540.5|8539.2|8538.7|8537.8|154
1708688100000|2024-02-23 11:35:00|8539.4|8538.5|8539.8|8538.9|8541.1|8540.2|8539.2|8538.3|123
1708688400000|2024-02-23 11:40:00|8539.7|8538.8|8539.2|8538.3|8540.5|8539.4|8539.1|8538.2|151
1708688700000|2024-02-23 11:45:00|8539.3|8538.4|8539.3|8538.4|8539.8|8538.5|8538.2|8537.3|154
1708689000000|2024-02-23 11:50:00|8539.4|8538.5|8539.3|8537.8|8539.7|8538.5|8538|8537.1|138
1708689300000|2024-02-23 11:55:00|8539.4|8537.9|8538.8|8537.9|8540.7|8539.7|8538.2|8537.3|174
1708689600000|2024-02-23 12:00:00|8539.1|8537.6|8538.8|8537.9|8539.4|8538|8537|8536.1|166
1708689900000|2024-02-23 12:05:00|8538.9|8538|8538.2|8537.3|8539.4|8538.5|8538.2|8537.3|95
1708690200000|2024-02-23 12:10:00|8538|8537.1|8537.7|8536.8|8538.6|8537.7|8536.8|8535.8|133
1708690500000|2024-02-23 12:15:00|8537.8|8536.9|8536.9|8536|8538.6|8537.3|8536.1|8535.2|137
1708690800000|2024-02-23 12:20:00|8536.8|8535.9|8537.6|8536.7|8537.7|8536.8|8535.9|8534.6|158
1708691100000|2024-02-23 12:25:00|8537.9|8537|8537.4|8536.5|8538.4|8537.5|8536.3|8535.4|198
1708691400000|2024-02-23 12:30:00|8537.5|8536.6|8535.4|8534.5|8538.6|8537.4|8534.9|8533.7|214
1708691700000|2024-02-23 12:35:00|8535.5|8534.6|8537.2|8535.7|8537.4|8536.5|8535.2|8534.3|195
1708692000000|2024-02-23 12:40:00|8537.3|8535.8|8535.9|8535|8538.1|8536.8|8535.2|8534.3|219
1708692300000|2024-02-23 12:45:00|8535.8|8534.9|8534.3|8533.4|8536.7|8535.4|8534|8533.1|183
1708692600000|2024-02-23 12:50:00|8534.6|8533.1|8534.4|8533.5|8534.7|8533.8|8532.3|8531.4|144
1708692900000|2024-02-23 12:55:00|8534.5|8533.6|8533.4|8532.5|8535.5|8534.2|8533|8532|199
1708693200000|2024-02-23 13:00:00|8533.5|8532.6|8534.4|8532.9|8535.8|8534.3|8533.3|8531.8|283
1708693500000|2024-02-23 13:05:00|8534.3|8532.8|8534.6|8533.7|8536.2|8534.7|8533.7|8532.8|168
1708693800000|2024-02-23 13:10:00|8534.5|8533.6|8536.1|8534.6|8536.5|8535.2|8534.2|8533.3|168
1708694100000|2024-02-23 13:15:00|8536.2|8534.7|8533.6|8532.7|8536.3|8535.1|8533.4|8532.5|151
1708694400000|2024-02-23 13:20:00|8533.7|8532.8|8535.2|8534.3|8535.6|8534.7|8533.4|8532.5|153
1708694700000|2024-02-23 13:25:00|8535.3|8534.4|8536.1|8535.2|8536.5|8535.3|8534.9|8534|146
1708695000000|2024-02-23 13:30:00|8536.2|8535.3|8537.2|8535.7|8537.6|8536.7|8535.9|8535|193
1708695300000|2024-02-23 13:35:00|8537.5|8536|8537|8536.1|8538.4|8537.5|8536.7|8535.2|189
1708695600000|2024-02-23 13:40:00|8537.1|8536.2|8534.6|8533.7|8537.4|8536.5|8534.2|8532.9|190
1708695900000|2024-02-23 13:45:00|8534.5|8533.6|8535.4|8534.5|8535.9|8534.9|8533.9|8532.6|152
1708696200000|2024-02-23 13:50:00|8535.5|8534.6|8534.7|8533.8|8536.3|8535.4|8534.7|8533.8|199
1708696500000|2024-02-23 13:55:00|8534.8|8533.9|8534|8533.1|8535.8|8534.8|8534|8533.1|162
1708696800000|2024-02-23 14:00:00|8533.9|8533|8535.7|8534.8|8535.7|8534.8|8533.2|8532.3|225
1708697100000|2024-02-23 14:05:00|8535.6|8534.7|8537|8536.1|8537.5|8536.6|8535.5|8534.6|165
1708697400000|2024-02-23 14:10:00|8537.2|8536.3|8536.9|8536|8537.6|8536.7|8536.1|8535.2|142
1708697700000|2024-02-23 14:15:00|8536.8|8535.9|8536.7|8535.8|8537.2|8536.3|8536.3|8535.4|94
1708698000000|2024-02-23 14:20:00|8536.6|8535.7|8536.3|8535.4|8536.8|8535.9|8535.3|8534.4|167
1708698300000|2024-02-23 14:25:00|8536.4|8535.5|8535.4|8534.5|8536.8|8535.5|8534.8|8533.9|132
1708698600000|2024-02-23 14:30:00|8535.3|8534.4|8535|8533.5|8535.6|8534.5|8533.1|8531.8|210
1708698900000|2024-02-23 14:35:00|8534.9|8533.4|8533.1|8532.2|8534.9|8533.6|8533|8532.1|178
1708699200000|2024-02-23 14:40:00|8533.2|8532.3|8532.2|8531.3|8533.5|8532.6|8532.1|8531.2|147
1708699500000|2024-02-23 14:45:00|8532.3|8531.4|8530.5|8529|8532.3|8531.4|8530|8529|201
1708699800000|2024-02-23 14:50:00|8530.6|8529.1|8531.5|8530.6|8532.3|8531.3|8530.2|8529.1|205
1708700100000|2024-02-23 14:55:00|8531.6|8530.7|8531|8530.1|8531.9|8531|8529.9|8529|211
1708700400000|2024-02-23 15:00:00|8531.1|8530.2|8530|8529.1|8531.1|8530.2|8529.7|8528.6|203
1708700700000|2024-02-23 15:05:00|8530.1|8529.2|8533.4|8532.5|8534.2|8532.9|8528.8|8527.7|204
1708701000000|2024-02-23 15:10:00|8533.2|8532.3|8531.6|8530.1|8533.5|8532.6|8530.6|8529.7|287
1708701300000|2024-02-23 15:15:00|8531.3|8530.4|8531.9|8531|8532.4|8531.5|8530.3|8529.4|183
1708701600000|2024-02-23 15:20:00|8531.8|8530.9|8532.4|8531.5|8533.7|8532.8|8531.2|8530.3|182
1708701900000|2024-02-23 15:25:00|8532.5|8531.6|8534.3|8533.4|8534.4|8533.5|8532.5|8531.6|202
1708702200000|2024-02-23 15:30:00|8534.4|8533.5|8536.7|8535.8|8537|8536.1|8533.8|8532.9|211
1708702500000|2024-02-23 15:35:00|8536.8|8535.9|8537|8535.5|8538.6|8537.7|8536.7|8535.5|227
1708702800000|2024-02-23 15:40:00|8536.8|8535.9|8537.2|8536.3|8539.5|8538.5|8536.5|8535|200
1708703100000|2024-02-23 15:45:00|8537.3|8536.4|8536.7|8535.8|8537.7|8536.4|8534.6|8533.4|216
1708703400000|2024-02-23 15:50:00|8536.8|8535.9|8537|8536.1|8538.2|8537.3|8536.8|8535.5|174
1708703700000|2024-02-23 15:55:00|8537.1|8536.2|8535.8|8534.9|8537.2|8536.3|8535.3|8534.1|248
1708704000000|2024-02-23 16:00:00|8536.1|8534.6|8537.7|8536.2|8537.9|8537|8535.9|8534.6|215
1708704300000|2024-02-23 16:05:00|8537.8|8536.3|8537.9|8537|8538.1|8537.2|8536.5|8535.6|169
1708704600000|2024-02-23 16:10:00|8538|8537.1|8539.1|8537.6|8540|8539.1|8538|8537|146
1708704900000|2024-02-23 16:15:00|8539.2|8537.7|8540.3|8539.4|8540.5|8539.6|8538.3|8537.1|143
1708705200000|2024-02-23 16:20:00|8540.2|8539.3|8539.1|8538.2|8540.9|8540|8538.4|8537.5|144
1708705500000|2024-02-23 16:25:00|8539.2|8538.3|8540.1|8539.2|8540.7|8539.8|8538.4|8536.9|164
1708705800000|2024-02-23 16:30:00|8540|8539.1|8541|8540.1|8542.2|8541.3|8540|8539.1|169
1708706100000|2024-02-23 16:35:00|8541.1|8540.2|8540.5|8539.6|8541.3|8540.4|8539.8|8538.9|191
1708706400000|2024-02-23 16:40:00|8540.4|8539.5|8539.3|8538.4|8540.7|8539.8|8538.9|8537.8|171
1708706700000|2024-02-23 16:45:00|8539.4|8538.5|8540.7|8539.8|8540.9|8540|8539.4|8538.5|108
1708707000000|2024-02-23 16:50:00|8541|8540.1|8540|8539.1|8541|8540.1|8539.7|8538.8|108
1708707300000|2024-02-23 16:55:00|8540.1|8539.2|8541.8|8540.9|8542.3|8541.4|8540|8539.1|149
1708707600000|2024-02-23 17:00:00|8541.9|8541|8542|8541.1|8542.8|8541.9|8540.7|8539.8|139
1708707900000|2024-02-23 17:05:00|8541.9|8541|8540.8|8539.9|8542.6|8541.5|8540.8|8539.8|99
1708708200000|2024-02-23 17:10:00|8541|8540.1|8539.8|8538.9|8542|8541.1|8539.5|8538.6|75
1708708500000|2024-02-23 17:15:00|8539.6|8538.7|8539.7|8538.8|8539.9|8539|8539|8538.1|111
1708708800000|2024-02-23 17:20:00|8539.6|8538.7|8539.6|8538.7|8539.9|8539|8539|8537.9|66
1708709100000|2024-02-23 17:25:00|8539.4|8538.5|8537.8|8536.9|8539.9|8538.7|8537.8|8536.9|95
1708709400000|2024-02-23 17:30:00|8537.7|8536.8|8537.2|8536.3|8538.1|8537|8536.5|8535.2|104
1708709700000|2024-02-23 17:35:00|8537.3|8536.4|8537.6|8536.7|8538.2|8537.3|8537|8536.1|71
1708710000000|2024-02-23 17:40:00|8537.5|8536.6|8536.7|8535.8|8538.1|8537.2|8536.5|8535.6|71
1708710300000|2024-02-23 17:45:00|8536.8|8535.9|8537.3|8536.4|8537.6|8536.7|8536.1|8535.2|82
1708710600000|2024-02-23 17:50:00|8537.4|8536.5|8538|8537.1|8538.1|8537.1|8536.2|8535.3|103
1708710900000|2024-02-23 17:55:00|8538.1|8537.2|8538.4|8537.5|8538.9|8538|8537.8|8536.9|107
1708711200000|2024-02-23 18:00:00|8538.2|8537.3|8538.3|8537.4|8538.5|8537.6|8537.5|8536.6|67
1708711500000|2024-02-23 18:05:00|8538.2|8537.3|8537.6|8536.7|8538.5|8537.6|8537.5|8536.6|49
1708711800000|2024-02-23 18:10:00|8537.5|8536.6|8537.8|8536.9|8538.6|8537.4|8537.5|8536.5|84
1708712100000|2024-02-23 18:15:00|8537.7|8536.8|8538.8|8537.3|8538.9|8537.6|8537.3|8536.4|52
1708712400000|2024-02-23 18:20:00|8538.9|8537.4|8537.5|8536.6|8538.9|8537.4|8537.4|8536.4|63
1708712700000|2024-02-23 18:25:00|8537.6|8536.7|8537.3|8536.4|8538.2|8537.3|8537.1|8536|89
1708713000000|2024-02-23 18:30:00|8537.4|8536.5|8537.4|8536.5|8538.1|8537.2|8536.8|8535.9|54
1708713300000|2024-02-23 18:35:00|8537.5|8536.6|8537.4|8536.5|8538.2|8537.3|8537.4|8536.3|58
1708713600000|2024-02-23 18:40:00|8537.5|8536.6|8537.1|8536.2|8537.6|8536.7|8536.7|8535.8|63
1708713900000|2024-02-23 18:45:00|8537|8536.1|8537|8536.1|8537.2|8536.3|8536.7|8535.8|36
1708714200000|2024-02-23 18:50:00|8536.9|8536|8537.1|8536.2|8537.1|8536.2|8536.7|8535.8|69
1708714500000|2024-02-23 18:55:00|8537|8536.1|8538.5|8537.6|8538.5|8537.6|8537|8536.1|57
1708714800000|2024-02-23 19:00:00|8538.3|8537.4|8538.3|8537.4|8538.7|8537.6|8537.8|8536.8|79
1708715100000|2024-02-23 19:05:00|8538.2|8537.3|8538.7|8537.8|8538.9|8538|8538.2|8537.1|73
1708715400000|2024-02-23 19:10:00|8538.8|8537.9|8538.2|8537.3|8538.9|8538|8538.2|8537.3|36
1708715700000|2024-02-23 19:15:00|8538.1|8537.2|8537.8|8536.9|8538.9|8538|8537.6|8536.4|85
1708716000000|2024-02-23 19:20:00|8537.9|8537|8538.8|8537.9|8538.8|8537.9|8537.7|8536.8|58
1708716300000|2024-02-23 19:25:00|8538.7|8537.8|8539.2|8538.3|8539.2|8538.3|8538.2|8537.3|39
1708716600000|2024-02-23 19:30:00|8539.3|8538.4|8539.1|8538.2|8539.3|8538.4|8538.5|8537.3|64
1708716900000|2024-02-23 19:35:00|8539.3|8538.4|8539.3|8538.4|8539.7|8538.8|8538.9|8537.6|56
1708717200000|2024-02-23 19:40:00|8539.4|8538.5|8540.2|8539.3|8540.2|8539.3|8539.3|8538.4|43
1708717500000|2024-02-23 19:45:00|8540.3|8539.4|8539.2|8538.3|8540.3|8539.4|8539.1|8538.2|63
1708717800000|2024-02-23 19:50:00|8539.1|8538.2|8538.9|8538|8539.3|8538.4|8538.6|8537.7|55
1708718100000|2024-02-23 19:55:00|8539|8538.1|8539.5|8538.6|8540.2|8539.3|8538.9|8538|92
1708718400000|2024-02-23 20:00:00|8539.6|8538.7|8540.4|8539.5|8540.7|8539.8|8539.3|8538.4|139
1708718700000|2024-02-23 20:05:00|8540.5|8539.6|8540.9|8540|8541|8540.1|8540.2|8539.3|102
1708719000000|2024-02-23 20:10:00|8541|8540.1|8540.7|8539.8|8541.1|8540.2|8539.7|8538.8|82
1708719300000|2024-02-23 20:15:00|8540.8|8539.9|8540.7|8539.8|8540.8|8539.9|8539.9|8538.8|72
1708719600000|2024-02-23 20:20:00|8540.6|8539.7|8540.2|8539.3|8541|8540.1|8540.2|8539.3|61
1708719900000|2024-02-23 20:25:00|8540.3|8539.4|8541.1|8540.2|8541.2|8540.2|8539.8|8538.9|83
1708720200000|2024-02-23 20:30:00|8541|8540.1|8540.7|8539.8|8541.4|8540.3|8540|8539.1|68
1708720500000|2024-02-23 20:35:00|8540.8|8539.9|8541|8539.5|8541.1|8539.9|8540.2|8539|88
1708720800000|2024-02-23 20:40:00|8541.1|8539.6|8541.5|8540.6|8541.8|8540.8|8541.1|8539.6|65
1708721100000|2024-02-23 20:45:00|8541.6|8540.7|8541.6|8540.7|8542|8541.1|8540.9|8539.6|85
1708721400000|2024-02-23 20:50:00|8541.5|8540.6|8541.9|8541|8542|8541.1|8541.4|8540.4|94
1708721700000|2024-02-23 20:55:00|8541.8|8540.9|8542.2|8541.3|8542.6|8541.6|8541.2|8540|99
1708722000000|2024-02-23 21:00:00|8542.3|8541.4|8543.3|8541.8|8543.8|8542.3|8542.3|8540.9|73
1708722300000|2024-02-23 21:05:00|8543.4|8541.9|8543.1|8541.6|8544|8542.5|8543|8541.5|56
1708722600000|2024-02-23 21:10:00|8543.2|8541.7|8542.8|8541.3|8543.2|8541.7|8542.4|8540.9|43
1708722900000|2024-02-23 21:15:00|8542.7|8541.2|8542.5|8541|8542.9|8541.4|8542.3|8540.8|44
1708723200000|2024-02-23 21:20:00|8542.4|8540.9|8542.2|8540.7|8542.5|8541|8541.9|8540.4|27
1708723500000|2024-02-23 21:25:00|8542.1|8540.6|8542.6|8541.1|8542.7|8541.2|8541.6|8540.1|48
1708723800000|2024-02-23 21:30:00|8542.5|8541|8542|8540.5|8542.7|8541.2|8541.8|8540.3|61
1708724100000|2024-02-23 21:35:00|8541.9|8540.4|8541.4|8539.9|8542.2|8540.7|8540.8|8539.3|77
1708724400000|2024-02-23 21:40:00|8541.3|8539.8|8540.9|8539.4|8541.5|8540|8540.9|8539.4|100
1708724700000|2024-02-23 21:45:00|8540.4|8538.9|8540.7|8539.2|8541.7|8540.2|8540|8538.5|368
1708725000000|2024-02-23 21:50:00|8540.8|8539.3|8541.1|8539.6|8542.1|8540.6|8540.1|8538.6|257
1708725300000|2024-02-23 21:55:00|8540.6|8538.2|8544.9|8533|8545.3|8539.8|8540.5|8532.8|670
1708894800000|2024-02-25 21:00:00|8548.6|8527.6|8545.9|8524.9|8548.6|8527.6|8545.6|8524.6|9
1708895100000|2024-02-25 21:05:00|8546.4|8525.4|8548.5|8527.5|8548.5|8527.5|8546.4|8525.4|2
1708895400000|2024-02-25 21:10:00|8548.4|8527.4|8545.1|8524.1|8548.4|8527.4|8545.1|8524.1|4
1708895700000|2024-02-25 21:15:00|8547.3|8526.3|8547.8|8526.8|8547.8|8526.8|8545|8524|3
1708896300000|2024-02-25 21:25:00|8547.7|8526.7|8545.6|8524.6|8547.7|8526.7|8545.6|8524.6|4
1708896600000|2024-02-25 21:30:00|8546.2|8525.2|8549.3|8531.3|8549.3|8531.3|8543.4|8522.4|6
1708896900000|2024-02-25 21:35:00|8548.7|8523.8|8548|8527|8548.7|8527|8544.8|8523.8|11
1708897200000|2024-02-25 21:40:00|8547.5|8526.5|8552.6|8531.6|8552.6|8531.6|8547.5|8526.5|15
1708897500000|2024-02-25 21:45:00|8553.8|8533.3|8545.6|8534.6|8553.8|8538.1|8545.2|8533.3|13
1708897800000|2024-02-25 21:50:00|8545|8534|8546.7|8535.7|8547.5|8536.5|8544.6|8533.6|34
1708898100000|2024-02-25 21:55:00|8547.6|8536.1|8548.5|8539.7|8550.8|8539.7|8545.1|8533.2|28
1708898400000|2024-02-25 22:00:00|8550.6|8538.7|8547.8|8537.4|8550.6|8538.7|8546.5|8534.6|54
1708898700000|2024-02-25 22:05:00|8547.9|8537.1|8546.4|8534.5|8548|8537.7|8544.9|8533|64
1708899000000|2024-02-25 22:10:00|8546.5|8534.6|8543.9|8533.4|8546.8|8536.7|8543.1|8532.9|77
1708899300000|2024-02-25 22:15:00|8543.7|8533.3|8541.2|8529.3|8544.9|8534.4|8540.8|8528.9|98
1708899600000|2024-02-25 22:20:00|8541.3|8529.4|8540.1|8528.2|8542|8530.1|8540.1|8528.2|78
1708899900000|2024-02-25 22:25:00|8540|8528.1|8542.4|8530.5|8543.5|8531.6|8539.5|8527.6|51
1708900200000|2024-02-25 22:30:00|8542.5|8530.6|8543.8|8532.6|8544.9|8533.4|8541.2|8530|60
1708900500000|2024-02-25 22:35:00|8543.9|8532.4|8545|8534.8|8546.7|8535.1|8543.6|8532.4|65
1708900800000|2024-02-25 22:40:00|8545.3|8534.4|8544.3|8535.7|8545.6|8535.9|8543|8532.9|80
1708901100000|2024-02-25 22:45:00|8544.2|8535.6|8544|8535.4|8545.4|8536.3|8543.6|8532.9|82
1708901400000|2024-02-25 22:50:00|8543.9|8535.5|8542.4|8531.4|8545|8537.4|8542.2|8531.4|142
1708901700000|2024-02-25 22:55:00|8542.2|8531.2|8544|8532.4|8544.5|8532.6|8542|8530.1|145
1708902000000|2024-02-25 23:00:00|8543.6|8531.7|8541.1|8537.9|8544.2|8538.4|8540.6|8531.1|330
1708902300000|2024-02-25 23:05:00|8540.7|8538.4|8539.5|8538|8540.7|8538.8|8538.9|8537.4|72
1708902600000|2024-02-25 23:10:00|8539.4|8537.9|8539.6|8538.1|8539.7|8538.2|8538.9|8537.4|31
1708902900000|2024-02-25 23:15:00|8541|8539.5|8540.5|8539|8541|8539.5|8540.5|8539|28
1708903200000|2024-02-25 23:20:00|8540.6|8539.1|8540.5|8539|8540.8|8539.3|8540.4|8538.9|26
1708903500000|2024-02-25 23:25:00|8540.6|8539.1|8539.3|8537.8|8540.6|8539.1|8539.1|8537.6|61
1708903800000|2024-02-25 23:30:00|8539.2|8537.7|8539.4|8537.9|8540.3|8538.8|8539.1|8537.6|69
1708904100000|2024-02-25 23:35:00|8539.8|8538.3|8539.8|8538.3|8540.6|8539.1|8539.3|8537.8|91
1708904400000|2024-02-25 23:40:00|8539.7|8538.2|8540.1|8538.6|8540.1|8538.6|8538.7|8537.2|63
1708904700000|2024-02-25 23:45:00|8539.9|8538.4|8539.2|8537.7|8539.9|8538.4|8539.2|8537.7|47
1708905000000|2024-02-25 23:50:00|8539.1|8537.6|8538.8|8537.3|8539.4|8537.9|8538.6|8537.1|47
1708905300000|2024-02-25 23:55:00|8538.9|8537.4|8539.4|8537.9|8539.4|8537.9|8538.7|8537.2|35
1708905600000|2024-02-26 00:00:00|8539.5|8538|8539|8538.1|8539.5|8538.2|8538.6|8537.4|66
1708905900000|2024-02-26 00:05:00|8538.9|8538|8538.5|8537|8539.1|8538.1|8537.6|8536.7|72
1708906200000|2024-02-26 00:10:00|8538.4|8536.9|8538.7|8537.2|8539.2|8538|8538.2|8536.9|53
1708906500000|2024-02-26 00:15:00|8538.8|8537.3|8538.4|8536.9|8538.8|8537.9|8537.9|8536.5|51
1708906800000|2024-02-26 00:20:00|8538.5|8537|8538.8|8537.9|8539|8538.1|8538|8536.8|47
1708907100000|2024-02-26 00:25:00|8538.9|8538|8540.1|8538.6|8540.3|8538.8|8538.8|8537.7|52
1708907400000|2024-02-26 00:30:00|8540.3|8538.8|8540.7|8539.8|8540.8|8539.8|8540|8538.8|48
1708907700000|2024-02-26 00:35:00|8540.8|8539.9|8541.5|8540|8541.7|8540.2|8539.9|8538.7|59
1708908000000|2024-02-26 00:40:00|8541.4|8539.9|8540.4|8538.9|8541.6|8540.2|8540.2|8538.7|57
1708908300000|2024-02-26 00:45:00|8540.3|8538.8|8540.9|8540|8541.3|8540|8540.1|8538.8|87
1708908600000|2024-02-26 00:50:00|8541.2|8539.7|8542.3|8540.8|8542.6|8541.4|8541.2|8539.7|57
1708908900000|2024-02-26 00:55:00|8542.2|8541.4|8543.1|8541.6|8543.5|8542.1|8541.8|8540.7|95
1708909200000|2024-02-26 01:00:00|8543.2|8541.7|8541.7|8540.2|8543.3|8541.8|8541.4|8540.1|50
1708909500000|2024-02-26 01:05:00|8541.6|8540.1|8541.6|8540.7|8541.9|8540.7|8541.2|8539.8|39
1708909800000|2024-02-26 01:10:00|8541.5|8540.6|8541.7|8540.2|8542.1|8540.7|8541.4|8540.2|44
1708910100000|2024-02-26 01:15:00|8541.6|8540.1|8541.2|8539.7|8541.9|8540.4|8540.8|8539.6|44
1708910400000|2024-02-26 01:20:00|8541.1|8539.6|8540.6|8539.7|8541.3|8540.1|8540.5|8539.6|48
1708910700000|2024-02-26 01:25:00|8540.5|8539.6|8541.1|8539.6|8541.4|8540|8540.5|8539.3|53
1708911000000|2024-02-26 01:30:00|8541.2|8539.7|8542.2|8541.3|8542.4|8541.3|8541.2|8539.7|61
1708911300000|2024-02-26 01:35:00|8542.3|8541.4|8542.1|8541.2|8542.6|8541.4|8542|8540.8|40
1708911600000|2024-02-26 01:40:00|8542|8541.1|8541.9|8541|8542.4|8541.2|8541.8|8540.8|38
1708911900000|2024-02-26 01:45:00|8541.8|8540.9|8542|8541.1|8542.4|8541.1|8541.8|8540.7|33
1708912200000|2024-02-26 01:50:00|8542.1|8541.2|8542.4|8541.5|8542.6|8541.5|8541.9|8540.9|33
1708912500000|2024-02-26 01:55:00|8542.5|8541.6|8542.8|8541.9|8543|8542.1|8542.4|8541.5|38
1708912800000|2024-02-26 02:00:00|8542.7|8541.8|8542.4|8541.5|8543|8542|8542.3|8541.2|51
1708913100000|2024-02-26 02:05:00|8542.7|8541.2|8542.5|8541.6|8542.7|8541.7|8542.2|8541.1|49
1708913400000|2024-02-26 02:10:00|8542.4|8541.5|8542.8|8541.3|8542.9|8541.7|8541.8|8540.6|33
1708913700000|2024-02-26 02:15:00|8542.5|8541.6|8542.6|8541.1|8542.9|8541.6|8542|8540.5|39
1708914000000|2024-02-26 02:20:00|8542.5|8541|8543.4|8541.9|8543.8|8542.4|8542.2|8540.7|50
1708914300000|2024-02-26 02:25:00|8543.5|8542|8544|8542.5|8544.3|8542.8|8543.5|8542|58
1708914600000|2024-02-26 02:30:00|8544.1|8542.6|8544.5|8543|8544.7|8543.4|8544|8542.6|38
1708914900000|2024-02-26 02:35:00|8544.6|8543.1|8544.5|8543|8544.6|8543.4|8544.1|8542.8|32
1708915200000|2024-02-26 02:40:00|8544.6|8543.1|8544.3|8542.8|8544.7|8543.3|8544.1|8542.7|31
1708915500000|2024-02-26 02:45:00|8544.4|8542.9|8544.9|8543.4|8545|8543.8|8544.2|8542.8|37
1708915800000|2024-02-26 02:50:00|8544.8|8543.3|8545.2|8544.3|8545.6|8544.3|8544.5|8543.1|54
1708916100000|2024-02-26 02:55:00|8545.5|8544|8546.1|8544.6|8546.2|8544.7|8544.9|8543.9|42
1708916400000|2024-02-26 03:00:00|8546.2|8544.7|8546.4|8544.9|8546.7|8545.2|8545.8|8544.5|41
1708916700000|2024-02-26 03:05:00|8546.5|8545|8546.7|8545.2|8546.8|8545.3|8546.1|8544.6|40
1708917000000|2024-02-26 03:10:00|8546.8|8545.3|8547|8545.5|8547.1|8545.6|8546.4|8544.9|45
1708917300000|2024-02-26 03:15:00|8546.9|8545.4|8546|8544.5|8547|8545.5|8545.8|8544.3|40
1708917600000|2024-02-26 03:20:00|8545.9|8544.4|8546.4|8544.9|8546.4|8545|8545.8|8544.4|34
1708917900000|2024-02-26 03:25:00|8546.3|8544.8|8546.3|8544.8|8546.4|8544.9|8546|8544.5|34
1708918200000|2024-02-26 03:30:00|8546.4|8544.9|8546.8|8545.3|8546.9|8545.4|8546.2|8544.7|34
1708918500000|2024-02-26 03:35:00|8546.7|8545.2|8546.8|8545.3|8547.2|8545.9|8546.6|8545.1|31
1708918800000|2024-02-26 03:40:00|8546.5|8545.6|8546.8|8545.9|8547|8545.9|8546.4|8545.3|41
1708919100000|2024-02-26 03:45:00|8547.1|8545.6|8547|8545.5|8547.3|8545.8|8547|8545.5|23
1708919400000|2024-02-26 03:50:00|8546.9|8545.4|8547|8545.5|8547.3|8545.9|8546.5|8545.4|42
1708919700000|2024-02-26 03:55:00|8546.7|8545.8|8547.3|8545.8|8547.3|8546.1|8546.6|8545.2|47
1708920000000|2024-02-26 04:00:00|8547.2|8545.7|8546.7|8545.8|8547.3|8546|8546.6|8545.4|36
1708920300000|2024-02-26 04:05:00|8546.8|8545.9|8547|8545.5|8547.3|8546|8546.6|8545.5|21
1708920600000|2024-02-26 04:10:00|8546.9|8545.4|8546.6|8545.7|8546.9|8545.9|8546.5|8545.4|24
1708920900000|2024-02-26 04:15:00|8546.5|8545.6|8546.9|8546|8547.7|8546.8|8546.5|8545.6|31
1708921200000|2024-02-26 04:20:00|8546.8|8545.9|8547.2|8545.7|8547.3|8546|8546.8|8545.6|40
1708921500000|2024-02-26 04:25:00|8547.1|8545.6|8546.6|8545.1|8547.2|8545.7|8546.6|8545.1|23
1708921800000|2024-02-26 04:30:00|8546.5|8545|8544.5|8543|8546.7|8545.2|8544.3|8542.9|50
1708922100000|2024-02-26 04:35:00|8544.4|8542.9|8544.3|8542.8|8544.5|8543|8542.9|8541.4|67
1708922400000|2024-02-26 04:40:00|8544.2|8542.7|8543.7|8542.2|8544.2|8542.7|8542.8|8541.3|58
1708922700000|2024-02-26 04:45:00|8543.6|8542.1|8543.5|8542|8544.2|8542.7|8543.2|8542|35
1708923000000|2024-02-26 04:50:00|8543.6|8542.1|8544.6|8543.1|8544.6|8543.1|8543.5|8542|17
1708923300000|2024-02-26 04:55:00|8544.7|8543.2|8544.3|8542.8|8544.8|8543.3|8544|8542.5|28
1708923600000|2024-02-26 05:00:00|8544.4|8542.9|8544.4|8542.9|8544.5|8543.2|8544.1|8542.6|53
1708923900000|2024-02-26 05:05:00|8544.3|8543.4|8544.4|8542.9|8544.9|8543.7|8544.1|8542.6|45
1708924200000|2024-02-26 05:10:00|8544.5|8543|8543.8|8542.3|8544.8|8543.3|8543.6|8542.3|45
1708924500000|2024-02-26 05:15:00|8543.6|8542.7|8542.6|8541.7|8544.5|8543.2|8542.5|8541.2|56
1708924800000|2024-02-26 05:20:00|8542.7|8541.8|8542.5|8541.6|8543.5|8542.1|8542.2|8541.2|32
1708925100000|2024-02-26 05:25:00|8542.8|8541.9|8542.8|8541.3|8543.2|8541.9|8542.4|8541.1|39
1708925400000|2024-02-26 05:30:00|8542.6|8541.7|8543.9|8542.4|8543.9|8542.4|8542.4|8541.1|44
1708925700000|2024-02-26 05:35:00|8544|8542.5|8543.8|8542.3|8544.1|8542.7|8543.5|8542.3|27
1708926000000|2024-02-26 05:40:00|8543.9|8542.4|8544|8542.5|8544.1|8542.7|8543.3|8542.2|24
1708926300000|2024-02-26 05:45:00|8543.9|8542.4|8543.9|8542.4|8544.2|8542.7|8543.9|8542.4|29
1708926600000|2024-02-26 05:50:00|8543.8|8542.3|8543.9|8542.4|8544.1|8542.6|8543.7|8542.2|50
1708926900000|2024-02-26 05:55:00|8544|8542.5|8544.9|8544|8545.6|8544.4|8544|8542.5|64
1708927200000|2024-02-26 06:00:00|8545.1|8544.2|8546.1|8544.6|8546.1|8544.9|8545.1|8543.9|51
1708927500000|2024-02-26 06:05:00|8546.2|8544.7|8546.9|8545.4|8547|8545.5|8546.2|8544.7|48
1708927800000|2024-02-26 06:10:00|8546.8|8545.3|8547.4|8545.9|8547.5|8546|8546.6|8545.1|48
1708928100000|2024-02-26 06:15:00|8547.5|8546|8547.1|8546.2|8548.2|8547.1|8547.1|8545.8|47
1708928400000|2024-02-26 06:20:00|8547.2|8546.3|8547.8|8546.3|8547.9|8546.7|8547.2|8546.1|35
1708928700000|2024-02-26 06:25:00|8547.7|8546.2|8545.8|8544.9|8547.7|8546.3|8545.7|8544.8|51
1708929000000|2024-02-26 06:30:00|8545.9|8545|8546|8545.1|8546|8545.1|8545.3|8544|65
1708929300000|2024-02-26 06:35:00|8545.9|8545|8546.1|8545.2|8546.8|8545.6|8545.9|8544.7|72
1708929600000|2024-02-26 06:40:00|8546|8545.1|8546.2|8544.7|8546.2|8545.2|8545.7|8544.5|46
1708929900000|2024-02-26 06:45:00|8546.3|8544.8|8546|8545.1|8546.7|8545.2|8546|8544.6|51
1708930200000|2024-02-26 06:50:00|8546.3|8544.8|8546.1|8545.2|8546.3|8545.3|8545.5|8544.6|50
1708930500000|2024-02-26 06:55:00|8546.2|8545.3|8546|8545.1|8546.3|8545.4|8545.7|8544.6|55
1708930800000|2024-02-26 07:00:00|8546.3|8545.4|8545.1|8544.2|8546.4|8545.5|8544.7|8543.8|170
1708931100000|2024-02-26 07:05:00|8545.2|8544.3|8547.2|8546.3|8547.6|8546.4|8545.1|8544.1|121
1708931400000|2024-02-26 07:10:00|8547.1|8546.2|8550.7|8549.8|8550.8|8549.9|8546.9|8545.8|134
1708931700000|2024-02-26 07:15:00|8550.8|8549.9|8551.2|8550.3|8551.6|8550.5|8549.9|8548.9|115
1708932000000|2024-02-26 07:20:00|8551.4|8549.9|8548|8547.1|8551.4|8550.1|8548|8547.1|104
1708932300000|2024-02-26 07:25:00|8548.1|8547.2|8548.2|8547.3|8548.4|8547.5|8547.1|8545.9|114
1708932600000|2024-02-26 07:30:00|8548.1|8547.2|8548|8547.1|8549.1|8547.8|8547.4|8546.4|89
1708932900000|2024-02-26 07:35:00|8548.1|8547.2|8547.9|8546.4|8548.8|8547.8|8546.9|8545.6|136
1708933200000|2024-02-26 07:40:00|8548|8546.5|8546.5|8545.6|8548.9|8547.6|8545.8|8544.5|169
1708933500000|2024-02-26 07:45:00|8546.4|8545.5|8547|8546.1|8548|8546.8|8545.7|8544.7|183
1708933800000|2024-02-26 07:50:00|8546.9|8546|8545.9|8545|8547.3|8546.3|8545.7|8544.8|123
1708934100000|2024-02-26 07:55:00|8546.2|8545.3|8545.5|8544.6|8546.7|8545.8|8545.1|8544.2|169
1708934400000|2024-02-26 08:00:00|8545.6|8544.7|8548.5|8547|8548.5|8547|8543.7|8542.4|313
1708934700000|2024-02-26 08:05:00|8548.4|8546.9|8548.6|8547.7|8549.3|8548.4|8547.5|8546.5|146
1708935000000|2024-02-26 08:10:00|8548.7|8547.8|8547.7|8546.8|8549.4|8548.5|8547|8546.1|137
1708935300000|2024-02-26 08:15:00|8547.8|8546.9|8545.3|8543.8|8548.5|8547.6|8544.8|8543.5|149
1708935600000|2024-02-26 08:20:00|8545|8544.1|8546.6|8545.1|8546.7|8545.4|8544.7|8543.5|110
1708935900000|2024-02-26 08:25:00|8546.5|8545|8547.9|8547|8548.8|8547.9|8546.2|8544.8|166
1708936200000|2024-02-26 08:30:00|8548|8547.1|8549.6|8548.7|8549.8|8548.9|8547.7|8546.8|154
1708936500000|2024-02-26 08:35:00|8549.7|8548.8|8550.5|8549.6|8550.8|8549.9|8549.3|8548.4|135
1708936800000|2024-02-26 08:40:00|8550.4|8549.5|8549.8|8548.9|8551|8549.8|8549.3|8548.4|137
1708937100000|2024-02-26 08:45:00|8549.9|8549|8550.4|8549.5|8551.7|8550.4|8549.7|8548.7|124
1708937400000|2024-02-26 08:50:00|8550.5|8549.6|8549.3|8548.4|8551.4|8550.2|8548.7|8547.8|153
1708937700000|2024-02-26 08:55:00|8549.2|8548.3|8549.2|8548.3|8550|8549.1|8548.8|8547.9|159
1708938000000|2024-02-26 09:00:00|8549.3|8548.4|8553.1|8552.2|8553.1|8552.2|8549.2|8548.3|191
1708938300000|2024-02-26 09:05:00|8553.3|8552.4|8551.9|8551|8554.1|8553.2|8551.9|8550.8|173
1708938600000|2024-02-26 09:10:00|8552|8551.1|8549.9|8549|8552.1|8551.2|8549.4|8548.5|139
1708938900000|2024-02-26 09:15:00|8549.8|8548.9|8547.3|8546.4|8550|8548.9|8546.8|8545.4|180
1708939200000|2024-02-26 09:20:00|8547.2|8546.3|8547.9|8547|8548.4|8547.5|8546.1|8544.9|180
1708939500000|2024-02-26 09:25:00|8548.1|8547.2|8549.1|8547.6|8549.3|8548.4|8548|8547.1|116
1708939800000|2024-02-26 09:30:00|8549.2|8547.7|8549.7|8548.8|8549.8|8548.9|8547.3|8546.4|142
1708940100000|2024-02-26 09:35:00|8549.6|8548.7|8549.8|8548.9|8550.2|8549.3|8548.6|8547.7|141
1708940400000|2024-02-26 09:40:00|8549.9|8549|8551.5|8550.6|8552.2|8550.9|8549.6|8548.7|108
1708940700000|2024-02-26 09:45:00|8551.6|8550.7|8553|8552.1|8553.1|8552.2|8551.5|8550.6|132
1708941000000|2024-02-26 09:50:00|8553.1|8552.2|8551.8|8550.9|8553.5|8552.6|8551.6|8550.7|113
1708941300000|2024-02-26 09:55:00|8551.7|8550.8|8549.8|8548.9|8552.1|8551.2|8549.3|8548.4|124
1708941600000|2024-02-26 10:00:00|8549.7|8548.8|8547.5|8546.6|8549.7|8548.8|8547|8545.8|164
1708941900000|2024-02-26 10:05:00|8547.4|8546.5|8548.9|8548|8549.7|8548.8|8547.4|8546.3|151
1708942200000|2024-02-26 10:10:00|8548.8|8547.9|8547.9|8547|8549.5|8548.6|8547.5|8546.6|131
1708942500000|2024-02-26 10:15:00|8547.8|8546.9|8550.2|8548.7|8550.4|8549.2|8547.7|8546.8|127
1708942800000|2024-02-26 10:20:00|8550.3|8548.8|8552.1|8550.6|8552.1|8550.9|8550.1|8548.7|114
1708943100000|2024-02-26 10:25:00|8552.4|8550.9|8553|8551.5|8553.2|8551.7|8551.9|8550.4|149
1708943400000|2024-02-26 10:30:00|8553.1|8551.6|8555.8|8554.9|8556.2|8554.9|8552.9|8551.6|210
1708943700000|2024-02-26 10:35:00|8556|8555.1|8556|8554.5|8556.3|8555.1|8552.9|8551.6|163
1708944000000|2024-02-26 10:40:00|8555.9|8554.4|8555.7|8554.8|8556.4|8555|8554.4|8552.9|122
1708944300000|2024-02-26 10:45:00|8555.6|8554.7|8555.6|8554.7|8556.4|8555.5|8555.1|8554.2|118
1708944600000|2024-02-26 10:50:00|8555.7|8554.8|8555|8554.1|8556.1|8555.2|8554.6|8553.6|101
1708944900000|2024-02-26 10:55:00|8554.9|8554|8556.4|8555.5|8557.1|8555.9|8554.9|8554|66
1708945200000|2024-02-26 11:00:00|8556.8|8555.3|8557.7|8556.8|8558.9|8557.7|8556.6|8555.1|122
1708945500000|2024-02-26 11:05:00|8557.8|8556.9|8554.6|8553.1|8557.8|8556.9|8554.6|8553.1|137
1708945800000|2024-02-26 11:10:00|8554.5|8553|8551|8550.1|8555|8553.8|8551|8549.7|133
1708946100000|2024-02-26 11:15:00|8550.9|8550|8547.8|8546.9|8551.1|8550.2|8546.8|8545.9|177
1708946400000|2024-02-26 11:20:00|8547.9|8547|8549.2|8548.3|8549.3|8548.4|8547.1|8546|132
1708946700000|2024-02-26 11:25:00|8549.1|8548.2|8548.8|8547.9|8549.5|8548.6|8548.4|8547.2|100
1708947000000|2024-02-26 11:30:00|8548.7|8547.8|8550.4|8549.5|8551.4|8549.9|8548.4|8547.5|174
1708947300000|2024-02-26 11:35:00|8550.3|8549.4|8550.4|8549.5|8551.2|8550.3|8549.5|8548.4|119
1708947600000|2024-02-26 11:40:00|8550.3|8549.4|8551.7|8550.8|8551.7|8550.8|8549.5|8548.6|88
1708947900000|2024-02-26 11:45:00|8552|8550.5|8550.9|8550|8552.2|8551.3|8550.8|8549.9|125
1708948200000|2024-02-26 11:50:00|8550.6|8549.7|8550.2|8549.3|8551.7|8550.8|8550.2|8549.3|113
1708948500000|2024-02-26 11:55:00|8550.1|8549.2|8549|8548.1|8551.4|8550.5|8548.4|8547.5|156
1708948800000|2024-02-26 12:00:00|8548.9|8548|8548.7|8547.2|8549.7|8548.8|8548.2|8547|131
1708949100000|2024-02-26 12:05:00|8548.6|8547.1|8547.4|8546.5|8548.6|8547.6|8547.3|8546.2|102
1708949400000|2024-02-26 12:10:00|8547.5|8546.6|8548.4|8547.5|8549.5|8548|8547.2|8546.3|97
1708949700000|2024-02-26 12:15:00|8548.3|8547.4|8548.5|8547.6|8550.2|8549.2|8548.3|8547.4|128
1708950000000|2024-02-26 12:20:00|8548.4|8547.5|8550.9|8550|8550.9|8550|8548.3|8547|117
1708950300000|2024-02-26 12:25:00|8550.8|8549.9|8550.4|8549.5|8551.2|8550.3|8550|8549|98
1708950600000|2024-02-26 12:30:00|8550.3|8549.4|8552.6|8551.7|8552.9|8552|8550.2|8549.3|167
1708950900000|2024-02-26 12:35:00|8552.5|8551.6|8553.6|8552.7|8553.8|8552.9|8552.1|8551|159
1708951200000|2024-02-26 12:40:00|8553.7|8552.8|8555.5|8554.6|8555.8|8554.9|8553.4|8552.5|146
1708951500000|2024-02-26 12:45:00|8555.6|8554.7|8554.4|8553.5|8556.8|8555.9|8553.8|8552.9|136
1708951800000|2024-02-26 12:50:00|8554.5|8553.6|8553.4|8552.5|8555.4|8554.3|8553.3|8552.3|131
1708952100000|2024-02-26 12:55:00|8553.3|8552.4|8554.4|8552.9|8555.2|8553.7|8552.1|8551.2|250
1708952400000|2024-02-26 13:00:00|8554.6|8553.1|8551.3|8550.4|8554.6|8553.2|8551.1|8550.2|196
1708952700000|2024-02-26 13:05:00|8551.4|8550.5|8549.9|8549|8551.5|8550.6|8549.7|8548.8|179
1708953000000|2024-02-26 13:10:00|8549.8|8548.9|8551.2|8549.7|8552.2|8550.9|8549.6|8548.7|143
1708953300000|2024-02-26 13:15:00|8551.3|8549.8|8552.5|8551.6|8553|8552.1|8550.9|8549.7|136
1708953600000|2024-02-26 13:20:00|8552.4|8551.5|8552.1|8551.2|8553.3|8552.4|8552|8551.1|150
1708953900000|2024-02-26 13:25:00|8552|8551.1|8550.3|8549.4|8552.2|8551.3|8550.3|8549.4|128
1708954200000|2024-02-26 13:30:00|8550.2|8549.3|8550.6|8549.1|8550.9|8549.6|8548.4|8547.5|155
1708954500000|2024-02-26 13:35:00|8550.5|8549|8548.3|8547.4|8551.4|8550.5|8548.3|8547.3|142
1708954800000|2024-02-26 13:40:00|8548.2|8547.3|8548.8|8547.9|8549.1|8548.2|8548.2|8547.3|125
1708955100000|2024-02-26 13:45:00|8548.7|8547.8|8549.1|8548.2|8549.2|8548.3|8547.7|8546.8|115
1708955400000|2024-02-26 13:50:00|8549.2|8548.3|8550.7|8549.8|8551.2|8550.3|8549|8548.1|140
1708955700000|2024-02-26 13:55:00|8550.8|8549.9|8552|8551.1|8552.6|8551.7|8550.8|8549.9|101
1708956000000|2024-02-26 14:00:00|8552.1|8551.2|8552|8551.1|8552.7|8551.5|8550.9|8549.6|178
1708956300000|2024-02-26 14:05:00|8551.9|8551|8551.4|8549.9|8552.3|8551.4|8550.8|8549.8|159
1708956600000|2024-02-26 14:10:00|8551.3|8549.8|8551.6|8550.7|8552.5|8551.3|8550.3|8549.1|249
1708956900000|2024-02-26 14:15:00|8552.1|8550.6|8553|8551.5|8553.5|8552.4|8552|8550.6|173
1708957200000|2024-02-26 14:20:00|8552.9|8551.4|8551.7|8550.8|8553.1|8551.7|8550.4|8549.5|157
1708957500000|2024-02-26 14:25:00|8551.8|8550.9|8552.6|8551.1|8553.1|8552.2|8550.2|8549.3|179
1708957800000|2024-02-26 14:30:00|8552.5|8551|8552.7|8551.8|8554.2|8553.1|8552.4|8550.9|184
1708958100000|2024-02-26 14:35:00|8552.6|8551.7|8553.5|8552.6|8554.6|8553.6|8552.5|8551.6|169
1708958400000|2024-02-26 14:40:00|8553.6|8552.7|8552.8|8551.3|8554.7|8553.8|8552.4|8551.2|144
1708958700000|2024-02-26 14:45:00|8552.6|8551.1|8553.9|8553|8555.3|8554|8552.2|8550.9|183
1708959000000|2024-02-26 14:50:00|8553.8|8552.9|8552.4|8551.5|8553.8|8552.9|8552.1|8551.2|163
1708959300000|2024-02-26 14:55:00|8552.3|8551.4|8554.8|8553.3|8555.2|8554|8552.1|8551.2|197
1708959600000|2024-02-26 15:00:00|8554.7|8553.2|8554.2|8553.3|8555.2|8553.8|8553.6|8552.3|280
1708959900000|2024-02-26 15:05:00|8554.3|8553.4|8553.5|8552.6|8554.3|8553.4|8552.3|8551.4|229
1708960200000|2024-02-26 15:10:00|8553.6|8552.7|8552.4|8551.5|8554.1|8553.1|8552|8550.9|229
1708960500000|2024-02-26 15:15:00|8552.5|8551.6|8551.8|8550.9|8552.7|8551.8|8550.9|8550|206
1708960800000|2024-02-26 15:20:00|8551.9|8551|8553.3|8552.4|8553.9|8553|8551.5|8550.6|183
1708961100000|2024-02-26 15:25:00|8553.1|8552.2|8552.2|8551.3|8553.3|8552.4|8551.3|8550.4|171
1708961400000|2024-02-26 15:30:00|8552.4|8550.9|8554.4|8553.5|8554.7|8553.8|8552.1|8550.9|155
1708961700000|2024-02-26 15:35:00|8554.5|8553.6|8556.3|8555.4|8556.3|8555.4|8554.4|8553.5|173
1708962000000|2024-02-26 15:40:00|8556.2|8555.3|8555.4|8554.5|8556.6|8555.7|8555|8553.8|153
1708962300000|2024-02-26 15:45:00|8555.3|8554.4|8555.7|8554.8|8556|8555.1|8554.1|8552.9|137
1708962600000|2024-02-26 15:50:00|8555.8|8554.9|8557.2|8556.3|8557.8|8556.9|8555.3|8554.3|143
1708962900000|2024-02-26 15:55:00|8557.1|8556.2|8555.5|8554.6|8557.3|8556.4|8555.4|8554.2|164
1708963200000|2024-02-26 16:00:00|8555.8|8554.3|8558.4|8557.5|8558.9|8558|8555.1|8554.2|240
1708963500000|2024-02-26 16:05:00|8558.3|8557.4|8558.2|8557.3|8558.4|8557.5|8556|8555.1|194
1708963800000|2024-02-26 16:10:00|8558.3|8557.4|8557.3|8556.4|8558.8|8557.9|8557|8556.1|120
1708964100000|2024-02-26 16:15:00|8557.4|8556.5|8558.1|8557.2|8558.4|8557.3|8557.3|8556.4|160
1708964400000|2024-02-26 16:20:00|8558|8557.1|8558.4|8556.9|8559|8557.9|8556.6|8555.7|147
1708964700000|2024-02-26 16:25:00|8558.3|8556.8|8557.8|8556.9|8559.4|8558.5|8557.1|8556.2|164
1708965000000|2024-02-26 16:30:00|8557.9|8557|8559.3|8558.4|8559.8|8558.7|8557.4|8556.5|138
1708965300000|2024-02-26 16:35:00|8559.5|8558.6|8559.4|8558.5|8560.2|8559.3|8558.5|8557.1|154
1708965600000|2024-02-26 16:40:00|8559.5|8558.6|8558.8|8557.9|8559.8|8558.9|8558.8|8557.4|112
1708965900000|2024-02-26 16:45:00|8558.9|8558|8558.3|8557.4|8559.1|8558.2|8557.8|8556.9|89
1708966200000|2024-02-26 16:50:00|8558.2|8557.3|8558.8|8557.9|8559.6|8558.3|8557|8556.1|113
1708966500000|2024-02-26 16:55:00|8558.7|8557.8|8560|8559.1|8561.3|8560.1|8558.5|8557.4|110
1708966800000|2024-02-26 17:00:00|8560.1|8559.2|8561.1|8560.2|8561.6|8560.7|8559.9|8559|127
1708967100000|2024-02-26 17:05:00|8561|8560.1|8559.8|8558.9|8561.4|8560.5|8559.1|8558.2|116
1708967400000|2024-02-26 17:10:00|8560|8559.1|8559.2|8558.3|8560.9|8560|8559.2|8558.3|84
1708967700000|2024-02-26 17:15:00|8559.3|8558.4|8560.7|8559.8|8560.7|8559.8|8558.8|8557.9|72
1708968000000|2024-02-26 17:20:00|8560.8|8559.9|8560.9|8560|8561.1|8560.2|8560.3|8559.4|92
1708968300000|2024-02-26 17:25:00|8561|8560.1|8560.3|8559.4|8561|8560.1|8560.1|8559.2|68
1708968600000|2024-02-26 17:30:00|8560.4|8559.5|8559.5|8558.6|8561|8560.1|8559.3|8558.4|61
1708968900000|2024-02-26 17:35:00|8559.4|8558.5|8557.8|8556.9|8559.4|8558.5|8557.7|8556.8|94
1708969200000|2024-02-26 17:40:00|8557.6|8556.7|8558.4|8557.5|8559|8558.1|8557.6|8556.7|97
1708969500000|2024-02-26 17:45:00|8558.5|8557.6|8556.8|8555.9|8558.5|8557.6|8556.5|8555.6|76
1708969800000|2024-02-26 17:50:00|8557.1|8556.2|8556.2|8555.3|8557.5|8556.5|8555.8|8554.9|122
1708970100000|2024-02-26 17:55:00|8556.3|8555.4|8555.8|8554.9|8556.7|8555.8|8555.4|8554.5|80
1708970400000|2024-02-26 18:00:00|8555.9|8555|8555.8|8554.3|8556.9|8555.4|8555.7|8554.2|170
1708970700000|2024-02-26 18:05:00|8555.7|8554.2|8555.1|8554.2|8556.3|8555.1|8554.8|8553.8|88
1708971000000|2024-02-26 18:10:00|8555.2|8554.3|8555|8554.1|8555.8|8554.8|8555|8553.7|99
1708971300000|2024-02-26 18:15:00|8555.1|8554.2|8556.2|8555.3|8556.3|8555.4|8555|8554.1|58
1708971600000|2024-02-26 18:20:00|8556.1|8555.2|8554.8|8553.9|8556.2|8555.3|8554.5|8553.6|60
1708971900000|2024-02-26 18:25:00|8554.7|8553.8|8555.1|8554.2|8555.3|8554.4|8554.5|8553.6|64
1708972200000|2024-02-26 18:30:00|8555.2|8554.3|8555.8|8554.3|8555.8|8554.8|8555|8553.7|68
1708972500000|2024-02-26 18:35:00|8555.9|8554.4|8554.6|8553.7|8556.3|8555.2|8554.5|8553.5|83
1708972800000|2024-02-26 18:40:00|8554.5|8553.6|8554.8|8553.9|8556.1|8555.2|8554.5|8553.6|73
1708973100000|2024-02-26 18:45:00|8554.7|8553.8|8554.5|8553|8554.7|8553.8|8554.2|8552.9|48
1708973400000|2024-02-26 18:50:00|8554.2|8553.3|8555.3|8554.4|8555.3|8554.4|8554.2|8553.3|33
1708973700000|2024-02-26 18:55:00|8555.4|8554.5|8557|8556.1|8557|8556.1|8555.4|8554.5|50
1708974000000|2024-02-26 19:00:00|8557.1|8556.2|8556.2|8555.3|8557.2|8556.3|8556.1|8555.2|45
1708974300000|2024-02-26 19:05:00|8556.3|8555.4|8556|8555.1|8556.4|8555.5|8555.5|8554.6|48
1708974600000|2024-02-26 19:10:00|8556.2|8555.3|8556.2|8555.3|8557.3|8556.4|8556.2|8555.3|65
1708974900000|2024-02-26 19:15:00|8555.9|8555|8556.2|8555.3|8556.4|8555.5|8555.7|8554.8|63
1708975200000|2024-02-26 19:20:00|8556.3|8555.4|8555.4|8554.5|8556.5|8555.6|8555.4|8554.5|59
1708975500000|2024-02-26 19:25:00|8555.5|8554.6|8555.6|8554.7|8555.9|8555|8555.3|8554.4|48
1708975800000|2024-02-26 19:30:00|8555.7|8554.8|8556.7|8555.8|8557.1|8555.9|8555.6|8554.4|70
1708976100000|2024-02-26 19:35:00|8556.6|8555.7|8557|8556.1|8557.5|8556.6|8556|8555.1|79
1708976400000|2024-02-26 19:40:00|8557.1|8556.2|8556.4|8555.5|8557.2|8556.3|8556.4|8555.5|63
1708976700000|2024-02-26 19:45:00|8556.3|8555.4|8556.7|8555.8|8556.7|8555.8|8555.7|8554.8|67
1708977000000|2024-02-26 19:50:00|8556.6|8555.7|8555.8|8554.9|8557|8556.1|8555.8|8554.9|54
1708977300000|2024-02-26 19:55:00|8555.7|8554.8|8555.8|8554.9|8556.4|8555.5|8555.5|8554.4|65
1708977600000|2024-02-26 20:00:00|8555.9|8555|8555.6|8554.7|8556.4|8555.5|8555.6|8554.7|78
1708977900000|2024-02-26 20:05:00|8555.7|8554.8|8555.7|8554.8|8555.9|8555|8555.2|8554.3|88
1708978200000|2024-02-26 20:10:00|8555.8|8554.9|8555|8554.1|8555.8|8554.9|8554.3|8553.4|64
1708978500000|2024-02-26 20:15:00|8555.1|8554.2|8555|8554.1|8555.4|8554.5|8554.6|8553.7|62
1708978800000|2024-02-26 20:20:00|8554.9|8554|8554.5|8553|8555|8554.1|8554|8552.9|78
1708979100000|2024-02-26 20:25:00|8554.4|8552.9|8553.7|8552.8|8554.5|8553.1|8553.5|8552.6|62
1708979400000|2024-02-26 20:30:00|8553.8|8552.9|8553.7|8552.8|8554.4|8553.5|8553.6|8552.7|70
1708979700000|2024-02-26 20:35:00|8553.8|8552.9|8553.9|8552.4|8554.2|8553.2|8553.5|8552.4|54
1708980000000|2024-02-26 20:40:00|8554|8552.5|8554.6|8553.7|8554.8|8553.9|8553.8|8552.5|59
1708980300000|2024-02-26 20:45:00|8554.5|8553.6|8554.4|8553.5|8554.6|8553.7|8553.6|8552.7|68
1708980600000|2024-02-26 20:50:00|8554.5|8553.6|8554.6|8553.7|8555|8554.1|8554.4|8553.5|76
1708980900000|2024-02-26 20:55:00|8554.5|8553.6|8554.6|8553.7|8554.8|8553.9|8554.3|8553.4|79
1708981200000|2024-02-26 21:00:00|8554.5|8553.6|8555.1|8554.2|8555.2|8554.3|8554.5|8553.4|40
1708981500000|2024-02-26 21:05:00|8555.2|8554.3|8555.5|8554|8555.8|8554.6|8555|8553.9|32
1708981800000|2024-02-26 21:10:00|8555.4|8553.9|8556.3|8554.8|8556.5|8555.2|8555|8553.9|37
1708982100000|2024-02-26 21:15:00|8556|8554.5|8555.6|8554.1|8556|8554.6|8555.2|8553.8|35
1708982400000|2024-02-26 21:20:00|8555.5|8554|8555.6|8554.1|8555.6|8554.1|8555.4|8553.9|22
1708982700000|2024-02-26 21:25:00|8555.5|8554|8555.9|8554.4|8556.2|8554.7|8555.5|8554|31
1708983000000|2024-02-26 21:30:00|8555.8|8554.3|8555.1|8553.6|8556|8554.7|8555|8553.6|44
1708983300000|2024-02-26 21:35:00|8555.2|8553.7|8554.8|8553.3|8555.2|8554.1|8554.4|8552.9|27
1708983600000|2024-02-26 21:40:00|8554.9|8553.4|8555.6|8554.7|8555.6|8554.7|8554.6|8553.1|45
1708983900000|2024-02-26 21:45:00|8555.5|8554.6|8554.9|8553.4|8556.2|8554.7|8554.6|8553.1|56
1708984200000|2024-02-26 21:50:00|8554.8|8553.3|8555.2|8553.7|8555.3|8553.8|8554.3|8552.8|37
1708984500000|2024-02-26 21:55:00|8555.7|8553.3|8556.6|8552.4|8556.7|8553.9|8555.1|8551.8|107
1708984800000|2024-02-26 22:00:00|8561.3|8549.4|8560.3|8548.4|8561.3|8549.4|8559.8|8547.9|25
1708985100000|2024-02-26 22:05:00|8560.1|8548.2|8559.9|8548|8561|8549.1|8558.9|8547|26
1708985400000|2024-02-26 22:10:00|8560|8548.1|8561.4|8549.5|8561.5|8549.7|8559.9|8548|42
1708985700000|2024-02-26 22:15:00|8561.3|8549.4|8559.1|8549.5|8561.4|8549.9|8558.9|8548.6|42
1708986000000|2024-02-26 22:20:00|8559|8549.4|8557.8|8548.6|8559|8549.5|8557.8|8548.1|46
1708986300000|2024-02-26 22:25:00|8557.9|8548.7|8557.8|8549.1|8558|8549.3|8557.8|8548.6|21
1708986600000|2024-02-26 22:30:00|8557.7|8549|8558.1|8546.2|8559.9|8549.5|8557.7|8545.8|90
1708986900000|2024-02-26 22:35:00|8558|8546.1|8558|8546.1|8558.4|8546.5|8557.5|8545.6|59
1708987200000|2024-02-26 22:40:00|8558.3|8546.4|8558.1|8546.2|8558.7|8546.8|8556.1|8545.9|40
1708987500000|2024-02-26 22:45:00|8558.3|8546.4|8556.4|8548.7|8558.5|8548.9|8556.3|8546.1|176
1708987800000|2024-02-26 22:50:00|8556.5|8548.8|8556.5|8549.1|8556.8|8549.2|8556.4|8548.7|127
1708988100000|2024-02-26 22:55:00|8556.4|8549|8556.6|8550.1|8560.5|8552|8556.3|8547.6|128
1708988400000|2024-02-26 23:00:00|8557.1|8550.6|8555.7|8553.3|8557.3|8553.6|8554.7|8549.4|225
1708988700000|2024-02-26 23:05:00|8555.2|8553.7|8555.2|8553.7|8555.5|8554|8555.1|8553.6|20
1708989000000|2024-02-26 23:10:00|8555.3|8553.8|8555.2|8553.7|8555.6|8554.1|8555.2|8553.7|38
1708989300000|2024-02-26 23:15:00|8555.5|8554|8556|8554.5|8556.1|8554.6|8555.5|8554|30
1708989600000|2024-02-26 23:20:00|8556.1|8554.6|8555.9|8554.4|8556.3|8554.8|8555.7|8554.2|17
1708989900000|2024-02-26 23:25:00|8556.4|8554.9|8556.2|8554.7|8556.6|8555.1|8556.2|8554.7|20
1708990200000|2024-02-26 23:30:00|8556.1|8554.6|8554.4|8552.9|8556.1|8554.6|8554.4|8552.9|57
1708990500000|2024-02-26 23:35:00|8554.5|8553|8554.3|8552.8|8554.8|8553.3|8554.3|8552.8|28
1708990800000|2024-02-26 23:40:00|8554.2|8552.7|8554.2|8552.7|8554.5|8553.3|8554|8552.7|22
1708991100000|2024-02-26 23:45:00|8554.3|8552.8|8554.1|8552.6|8554.5|8553|8554|8552.5|41
1708991400000|2024-02-26 23:50:00|8554.2|8552.7|8554.8|8553.3|8554.8|8553.3|8554|8552.5|26
1708991700000|2024-02-26 23:55:00|8554.6|8553.1|8555.2|8553.7|8555.4|8553.9|8554.4|8553.1|28
1708992000000|2024-02-27 00:00:00|8555.3|8553.8|8555.2|8553.7|8555.5|8554.3|8554.5|8553.3|80
1708992300000|2024-02-27 00:05:00|8555.3|8553.8|8555.5|8554|8555.6|8554.1|8555.2|8553.7|45
1708992600000|2024-02-27 00:10:00|8555.6|8554.1|8555.3|8553.8|8555.6|8554.1|8554.9|8553.4|36
1708992900000|2024-02-27 00:15:00|8555.2|8553.7|8555|8553.5|8555.5|8554|8554.9|8553.4|37
1708993200000|2024-02-27 00:20:00|8554.9|8553.4|8554.5|8553|8554.9|8553.4|8554.3|8552.8|31
1708993500000|2024-02-27 00:25:00|8554.4|8552.9|8554.6|8553.1|8554.7|8553.2|8554.4|8552.9|29
1708993800000|2024-02-27 00:30:00|8554.7|8553.2|8554.4|8552.9|8555|8553.5|8554.1|8552.6|54
1708994100000|2024-02-27 00:35:00|8554.5|8553|8554.5|8553.6|8555|8553.8|8554.3|8552.9|56
1708994400000|2024-02-27 00:40:00|8554.8|8553.3|8555.7|8554.8|8556|8554.8|8554.8|8553.3|65
1708994700000|2024-02-27 00:45:00|8555.8|8554.9|8556.6|8555.1|8556.6|8555.5|8555.4|8554.5|35
1708995000000|2024-02-27 00:50:00|8556.5|8555|8556.5|8555|8557.1|8555.6|8555.8|8554.6|68
1708995300000|2024-02-27 00:55:00|8556.2|8554.7|8556.4|8554.9|8557.2|8555.7|8555.9|8554.5|64
1708995600000|2024-02-27 01:00:00|8556.1|8555.2|8556|8554.5|8556.4|8555.3|8555.5|8554.2|45
1708995900000|2024-02-27 01:05:00|8555.9|8554.4|8556.1|8555.2|8556.4|8555.2|8555.3|8554.4|43
1708996200000|2024-02-27 01:10:00|8556|8555.1|8556.3|8554.8|8556.8|8555.3|8555.7|8554.5|49
1708996500000|2024-02-27 01:15:00|8556.4|8554.9|8556.5|8555|8556.6|8555.2|8556|8554.7|41
1708996800000|2024-02-27 01:20:00|8556.6|8555.1|8557.3|8555.8|8557.7|8556.2|8556.5|8555|43
1708997100000|2024-02-27 01:25:00|8557.4|8555.9|8556.8|8555.9|8557.8|8556.3|8556.8|8555.7|29
1708997400000|2024-02-27 01:30:00|8557.1|8555.6|8557.5|8556|8557.5|8556|8556.6|8555.1|43
1708997700000|2024-02-27 01:35:00|8557.4|8555.9|8557.9|8556.4|8557.9|8556.4|8557.4|8555.9|40
1708998000000|2024-02-27 01:40:00|8558|8556.5|8558|8556.5|8558.1|8556.6|8557.4|8556.3|30
1708998300000|2024-02-27 01:45:00|8558.1|8556.6|8557.4|8555.9|8558.2|8556.7|8557.3|8555.8|51
1708998600000|2024-02-27 01:50:00|8557.3|8555.8|8557.8|8556.9|8558.1|8556.9|8557.1|8555.6|66
1708998900000|2024-02-27 01:55:00|8557.7|8556.8|8557.9|8557|8558|8557.1|8557.7|8556.8|32
1708999200000|2024-02-27 02:00:00|8558|8557.1|8558.5|8557|8558.8|8557.5|8558|8556.8|59
1708999500000|2024-02-27 02:05:00|8558.6|8557.1|8558.1|8557.2|8558.9|8557.7|8558|8556.8|71
1708999800000|2024-02-27 02:10:00|8558.2|8557.3|8558.2|8556.7|8558.6|8557.4|8557.6|8556.7|57
1709000100000|2024-02-27 02:15:00|8558.3|8556.8|8557.7|8556.2|8558.4|8557.1|8557.7|8556.2|42
1709000400000|2024-02-27 02:20:00|8557.5|8556|8556.5|8555.6|8557.5|8556.4|8556.5|8555.3|91
1709000700000|2024-02-27 02:25:00|8556.6|8555.7|8558.4|8556.9|8558.4|8557.2|8556.6|8555.6|71
1709001000000|2024-02-27 02:30:00|8558.5|8557|8559.6|8558.1|8559.7|8558.2|8558.5|8557|28
1709001300000|2024-02-27 02:35:00|8559.5|8558|8559.9|8558.4|8560|8558.5|8559.5|8558|43
1709001600000|2024-02-27 02:40:00|8559.6|8558.7|8560.4|8558.9|8560.6|8559.1|8559.5|8558.4|61
1709001900000|2024-02-27 02:45:00|8560.5|8559|8560.2|8558.7|8560.6|8559.1|8560.1|8558.6|70
1709002200000|2024-02-27 02:50:00|8560.3|8558.8|8560.1|8558.6|8560.3|8559.1|8559.6|8558.5|39
1709002500000|2024-02-27 02:55:00|8560.3|8558.8|8560.5|8559.6|8560.7|8559.6|8560.1|8558.8|77
1709002800000|2024-02-27 03:00:00|8560.4|8559.5|8558.8|8557.9|8561.1|8559.8|8558.8|8557.6|60
1709003100000|2024-02-27 03:05:00|8558.9|8558|8559.6|8558.1|8559.7|8558.2|8558.7|8557.8|24
1709003400000|2024-02-27 03:10:00|8559.5|8558|8559.9|8559|8560.2|8559|8559.5|8558|32
1709003700000|2024-02-27 03:15:00|8560|8559.1|8559.9|8558.4|8560.4|8559.3|8559.6|8558.3|42
1709004000000|2024-02-27 03:20:00|8560|8558.5|8559.7|8558.8|8560.1|8558.9|8559.6|8558.2|35
1709004300000|2024-02-27 03:25:00|8559.6|8558.7|8559.7|8558.8|8559.8|8558.9|8559.5|8558.6|22
1709004600000|2024-02-27 03:30:00|8559.8|8558.9|8559.5|8558.6|8559.8|8558.9|8559.4|8558.1|20
1709004900000|2024-02-27 03:35:00|8559.4|8558.5|8560|8558.5|8560.2|8558.7|8559.4|8558.2|26
1709005200000|2024-02-27 03:40:00|8559.7|8558.8|8560|8558.5|8560|8558.8|8559.5|8558.4|18
1709005500000|2024-02-27 03:45:00|8560.1|8558.6|8560.2|8559.3|8561.3|8560.1|8559.8|8558.3|50
1709005800000|2024-02-27 03:50:00|8560.5|8559|8560.5|8559|8560.6|8559.1|8560.2|8558.7|33
1709006100000|2024-02-27 03:55:00|8560.4|8558.9|8559.9|8558.4|8560.5|8559.2|8559.9|8558.4|33
1709006400000|2024-02-27 04:00:00|8560|8558.5|8559.5|8558|8560|8558.7|8558.8|8557.7|45
1709006700000|2024-02-27 04:05:00|8559.4|8557.9|8559.3|8557.8|8559.6|8558.2|8558.9|8557.7|22
1709007000000|2024-02-27 04:10:00|8559.2|8557.7|8559.5|8558|8559.6|8558.3|8558.9|8557.7|33
1709007300000|2024-02-27 04:15:00|8559.6|8558.1|8559.2|8557.7|8559.6|8558.4|8558.4|8557.2|53
1709007600000|2024-02-27 04:20:00|8559.3|8557.8|8559.7|8558.2|8559.8|8558.6|8558.9|8557.8|38
1709007900000|2024-02-27 04:25:00|8559.8|8558.3|8559.5|8558.6|8560|8558.6|8559.4|8558|33
1709008200000|2024-02-27 04:30:00|8559.4|8558.5|8559.8|8558.3|8559.8|8558.5|8559.4|8557.9|37
1709008500000|2024-02-27 04:35:00|8559.7|8558.2|8559.4|8557.9|8559.8|8558.3|8559.4|8557.9|54
1709008800000|2024-02-27 04:40:00|8559.5|8558|8558.6|8557.1|8559.6|8558.1|8558.6|8557.1|41
1709009100000|2024-02-27 04:45:00|8558.7|8557.2|8559|8557.5|8559.3|8557.8|8558.4|8557.1|50
1709009400000|2024-02-27 04:50:00|8558.9|8557.4|8558.2|8556.7|8559|8557.5|8557.9|8556.7|46
1709009700000|2024-02-27 04:55:00|8558.3|8556.8|8556.7|8555.8|8558.5|8557|8556.3|8555.4|61
1709010000000|2024-02-27 05:00:00|8556.6|8555.7|8556.7|8555.8|8557.2|8556|8555.3|8554.4|85
1709010300000|2024-02-27 05:05:00|8556.6|8555.7|8556.7|8555.8|8557.1|8556|8556.5|8555.5|43
1709010600000|2024-02-27 05:10:00|8556.8|8555.9|8556.4|8555.5|8556.8|8555.9|8556.3|8555|41
1709010900000|2024-02-27 05:15:00|8556.5|8555.6|8556.4|8555.5|8556.6|8555.7|8556.3|8555.4|16
1709011200000|2024-02-27 05:20:00|8556.5|8555.6|8557|8555.5|8557.1|8556.2|8556.4|8555.5|39
1709011500000|2024-02-27 05:25:00|8557.1|8555.6|8557.2|8555.7|8557.8|8556.9|8556.9|8555.6|44
1709011800000|2024-02-27 05:30:00|8557.3|8555.8|8556.7|8555.8|8557.5|8556.3|8556.5|8555.2|62
1709012100000|2024-02-27 05:35:00|8556.6|8555.7|8557.1|8556.2|8557.1|8556.2|8556.6|8555.3|30
1709012400000|2024-02-27 05:40:00|8557|8556.1|8557.9|8556.4|8558.1|8556.8|8557|8556.1|55
1709012700000|2024-02-27 05:45:00|8557.8|8556.3|8557.8|8556.3|8558.2|8557.1|8557.5|8556.2|64
1709013000000|2024-02-27 05:50:00|8557.9|8556.4|8558.4|8556.9|8558.4|8557.2|8557.5|8556.1|56
1709013300000|2024-02-27 05:55:00|8558.3|8556.8|8558.6|8557.7|8559|8557.9|8558.2|8556.7|83
1709013600000|2024-02-27 06:00:00|8558.7|8557.8|8558.4|8557.5|8559.2|8558.1|8558.4|8557.5|64
1709013900000|2024-02-27 06:05:00|8558.7|8557.2|8557.5|8556|8558.9|8557.4|8557.5|8556|44
1709014200000|2024-02-27 06:10:00|8557.6|8556.1|8557.9|8557|8558.2|8557.1|8557.2|8555.9|48
1709014500000|2024-02-27 06:15:00|8558.2|8556.7|8557.5|8556.6|8558.3|8557.1|8557.5|8556.6|39
1709014800000|2024-02-27 06:20:00|8557.4|8556.5|8557.7|8556.2|8558.2|8556.7|8557.4|8556.1|69
1709015100000|2024-02-27 06:25:00|8557.6|8556.1|8556.6|8555.7|8557.6|8556.1|8556.5|8555.3|45
1709015400000|2024-02-27 06:30:00|8556.7|8555.8|8555.9|8555|8557.4|8556.5|8555.9|8555|49
1709015700000|2024-02-27 06:35:00|8555.8|8554.9|8555.6|8554.7|8555.8|8554.9|8555.3|8554.4|50
1709016000000|2024-02-27 06:40:00|8555.5|8554.6|8555.4|8554.5|8556.4|8555.5|8555.4|8554.5|74
1709016300000|2024-02-27 06:45:00|8555.3|8554.4|8555.3|8553.8|8555.7|8554.6|8554.1|8552.6|83
1709016600000|2024-02-27 06:50:00|8555.2|8553.7|8556|8555.1|8556.4|8555.2|8554.9|8553.7|59
1709016900000|2024-02-27 06:55:00|8556.1|8555.2|8556.7|8555.2|8556.9|8555.4|8556|8554.6|78
1709017200000|2024-02-27 07:00:00|8556.6|8555.1|8556.5|8555.6|8557.2|8556.1|8556.2|8555|127
1709017500000|2024-02-27 07:05:00|8556.3|8555.4|8557.8|8556.9|8558.6|8557.4|8556.3|8555.1|92
1709017800000|2024-02-27 07:10:00|8557.9|8557|8557.5|8556|8558.6|8557.7|8557.5|8556|110
1709018100000|2024-02-27 07:15:00|8557.2|8555.7|8558.5|8557|8559.2|8557.7|8556.7|8555.6|126
1709018400000|2024-02-27 07:20:00|8558.4|8556.9|8556.4|8555.5|8558.5|8557.3|8556|8554.8|106
1709018700000|2024-02-27 07:25:00|8556.5|8555.6|8557.4|8556.5|8557.9|8557|8555.8|8554.5|137
1709019000000|2024-02-27 07:30:00|8557.7|8556.8|8555.7|8554.8|8557.7|8556.8|8555.4|8554.5|151
1709019300000|2024-02-27 07:35:00|8555.8|8554.9|8556.6|8555.7|8557.1|8556.2|8554.9|8554|133
1709019600000|2024-02-27 07:40:00|8556.5|8555.6|8556.6|8555.7|8557.8|8556.7|8555.6|8554.3|147
1709019900000|2024-02-27 07:45:00|8556.7|8555.8|8555.7|8554.8|8557.1|8556.2|8555.7|8554.8|86
1709020200000|2024-02-27 07:50:00|8555.6|8554.7|8556.8|8555.3|8556.8|8555.6|8555.2|8554.3|139
1709020500000|2024-02-27 07:55:00|8556.9|8555.4|8554.7|8553.8|8557|8556.1|8554.6|8553.7|122
1709020800000|2024-02-27 08:00:00|8554.8|8553.9|8555.8|8554.9|8556.9|8556|8554.7|8553.8|206
1709021100000|2024-02-27 08:05:00|8555.7|8554.8|8556.2|8555.3|8556.5|8555.6|8554.5|8553.6|172
1709021400000|2024-02-27 08:10:00|8556.1|8555.2|8556.1|8555.2|8556.9|8555.7|8555.1|8554.2|123
1709021700000|2024-02-27 08:15:00|8555.9|8555|8555.1|8554.2|8556.5|8555.4|8555.1|8554|125
1709022000000|2024-02-27 08:20:00|8555|8554.1|8556.7|8555.8|8556.8|8555.9|8555|8554|122
1709022300000|2024-02-27 08:25:00|8556.8|8555.9|8558.7|8557.8|8559.3|8558.3|8556.7|8555.8|164
1709022600000|2024-02-27 08:30:00|8558.8|8557.9|8558.7|8557.8|8560|8558.6|8558.2|8557.3|146
1709022900000|2024-02-27 08:35:00|8558.8|8557.9|8559|8558.1|8560|8559.1|8558.1|8557.2|122
1709023200000|2024-02-27 08:40:00|8558.9|8558|8559|8558.1|8559.3|8558.4|8557.8|8556.9|134
1709023500000|2024-02-27 08:45:00|8558.9|8558|8557.5|8556.6|8559.7|8558.5|8557.3|8556.4|195
1709023800000|2024-02-27 08:50:00|8557.4|8556.5|8557.6|8556.7|8558.9|8558|8556.3|8555.4|179
1709024100000|2024-02-27 08:55:00|8557.5|8556.6|8557|8555.5|8558.8|8557.9|8556.5|8555.5|192
1709024400000|2024-02-27 09:00:00|8556.9|8555.4|8553.8|8552.9|8556.9|8555.6|8553.4|8552.5|165
1709024700000|2024-02-27 09:05:00|8553.7|8552.8|8557.7|8556.8|8558.4|8557.5|8553.7|8552.8|153
1709025000000|2024-02-27 09:10:00|8557.8|8556.9|8556.5|8555.6|8557.9|8557|8556.3|8555.4|141
1709025300000|2024-02-27 09:15:00|8556.6|8555.7|8558.8|8557.9|8558.9|8558|8556.5|8555.6|173
1709025600000|2024-02-27 09:20:00|8558.7|8557.8|8557.4|8556.5|8558.7|8557.8|8556.7|8555.4|102
1709025900000|2024-02-27 09:25:00|8557.3|8556.4|8557.8|8556.9|8558.6|8557.7|8557.2|8556.3|139
1709026200000|2024-02-27 09:30:00|8557.7|8556.8|8557.9|8556.4|8559.4|8558.5|8556.9|8556|156
1709026500000|2024-02-27 09:35:00|8557.8|8556.3|8558.1|8557.2|8558.9|8558|8556.6|8555.5|123
1709026800000|2024-02-27 09:40:00|8558.2|8557.3|8556.6|8555.7|8559|8558.1|8556.3|8555.4|172
1709027100000|2024-02-27 09:45:00|8556.7|8555.8|8557.2|8556.3|8558.5|8557.6|8556.7|8555.7|142
1709027400000|2024-02-27 09:50:00|8557.3|8556.4|8555.1|8554.2|8558.2|8557.2|8554.7|8553.8|178
1709027700000|2024-02-27 09:55:00|8555|8554.1|8553.6|8552.7|8555.2|8554.3|8553.3|8552|172
1709028000000|2024-02-27 10:00:00|8553.7|8552.8|8554.9|8554|8555.5|8554.6|8552.4|8551.3|168
1709028300000|2024-02-27 10:05:00|8555|8554.1|8554.1|8553.2|8557.5|8556.1|8553.9|8553|164
1709028600000|2024-02-27 10:10:00|8554|8553.1|8556.1|8555.2|8556.2|8555.3|8553.9|8552.8|182
1709028900000|2024-02-27 10:15:00|8555.9|8555|8557.4|8556.5|8558.2|8557.3|8555.8|8554.9|139
1709029200000|2024-02-27 10:20:00|8557.5|8556.6|8557.9|8557|8558.1|8557.2|8557|8556.1|123
1709029500000|2024-02-27 10:25:00|8558.3|8556.8|8557.5|8556|8558.4|8557.5|8556.7|8555.7|160
1709029800000|2024-02-27 10:30:00|8557.4|8556.5|8557.4|8556.5|8558.5|8557.5|8556.7|8555.7|157
1709030100000|2024-02-27 10:35:00|8557.5|8556.6|8556.7|8555.8|8558|8557|8555.4|8554.5|133
1709030400000|2024-02-27 10:40:00|8556.9|8556|8556.1|8555.2|8557.3|8556.4|8555.8|8554.9|130
1709030700000|2024-02-27 10:45:00|8556|8555.1|8556.7|8555.8|8557.2|8556.2|8555.2|8554.3|117
1709031000000|2024-02-27 10:50:00|8556.6|8555.7|8556.8|8555.9|8557|8556.1|8556.3|8555.4|69
1709031300000|2024-02-27 10:55:00|8556.9|8556|8556.7|8555.8|8557.1|8556.2|8555.1|8554.2|93
1709031600000|2024-02-27 11:00:00|8557|8555.5|8558.2|8557.3|8559.8|8558.5|8557|8555.5|192
1709031900000|2024-02-27 11:05:00|8558.1|8557.2|8556.4|8555.5|8559|8558|8556.4|8555.5|155
1709032200000|2024-02-27 11:10:00|8556.2|8555.3|8555.9|8555|8556.4|8555.5|8554.8|8553.9|114
1709032500000|2024-02-27 11:15:00|8556|8555.1|8556|8555.1|8557.1|8555.8|8555.4|8554.1|96
1709032800000|2024-02-27 11:20:00|8555.9|8555|8554.9|8554|8556.1|8555.2|8554.7|8553.8|100
1709033100000|2024-02-27 11:25:00|8554.8|8553.9|8556.3|8555.4|8556.8|8555.5|8554.8|8553.9|106
1709033400000|2024-02-27 11:30:00|8556.2|8555.3|8555.6|8554.1|8556.4|8555.3|8555.1|8553.6|110
1709033700000|2024-02-27 11:35:00|8555.7|8554.2|8555.8|8554.9|8556.4|8555.2|8555.5|8554|109
1709034000000|2024-02-27 11:40:00|8555.7|8554.8|8556.5|8555.6|8556.5|8555.6|8555|8554.1|87
1709034300000|2024-02-27 11:45:00|8556.6|8555.7|8557|8556.1|8558.3|8556.8|8556|8555.1|106
1709034600000|2024-02-27 11:50:00|8557.3|8556.4|8559.3|8557.8|8559.3|8558|8557.3|8556.4|112
1709034900000|2024-02-27 11:55:00|8559.2|8557.7|8558.2|8557.3|8559.8|8558.4|8557.5|8556.6|108
1709035200000|2024-02-27 12:00:00|8558.1|8557.2|8557.3|8556.4|8558.2|8557.2|8556.9|8555.8|106
1709035500000|2024-02-27 12:05:00|8557.2|8556.3|8556.9|8556|8557.3|8556.4|8554.9|8553.6|134
1709035800000|2024-02-27 12:10:00|8557.2|8556.3|8556.7|8555.8|8557.8|8556.9|8556.6|8555.7|90
1709036100000|2024-02-27 12:15:00|8556.6|8555.7|8556.4|8555.5|8556.8|8555.9|8556.1|8555.1|81
1709036400000|2024-02-27 12:20:00|8556.7|8555.2|8556.6|8555.7|8557.8|8556.4|8556.5|8555|79
1709036700000|2024-02-27 12:25:00|8556.5|8555.6|8558.1|8557.2|8558.4|8557.2|8556.2|8555.3|92
1709037000000|2024-02-27 12:30:00|8558|8557.1|8558.3|8557.4|8559|8558.1|8557.8|8556.5|137
1709037300000|2024-02-27 12:35:00|8558.1|8557.2|8562.9|8562|8563|8562.1|8557.7|8556.8|186
1709037600000|2024-02-27 12:40:00|8562.7|8561.8|8565.7|8564.8|8565.9|8565|8562.1|8560.8|260
1709037900000|2024-02-27 12:45:00|8565.8|8564.9|8565|8563.5|8567.7|8566.8|8565|8563.5|280
1709038200000|2024-02-27 12:50:00|8564.9|8563.4|8563.3|8561.8|8565.5|8564.6|8563.2|8561.7|236
1709038500000|2024-02-27 12:55:00|8563.4|8561.9|8562.7|8561.2|8563.6|8562.6|8562.2|8561.2|147
1709038800000|2024-02-27 13:00:00|8562.4|8561.5|8562.8|8561.9|8564|8562.7|8561.8|8560.6|197
1709039100000|2024-02-27 13:05:00|8562.7|8561.8|8562.5|8561.6|8563.4|8562.5|8562.2|8561|129
1709039400000|2024-02-27 13:10:00|8562.4|8561.5|8560.9|8559.4|8562.7|8561.8|8560.1|8559|126
1709039700000|2024-02-27 13:15:00|8561.1|8559.6|8560.3|8559.4|8561.4|8560.4|8560.1|8559.1|149
1709040000000|2024-02-27 13:20:00|8560.2|8559.3|8560.4|8559.5|8560.5|8559.6|8559.1|8558.2|172
1709040300000|2024-02-27 13:25:00|8560.5|8559.6|8559.5|8557|8560.5|8559.6|8558.4|8557|151
1709040600000|2024-02-27 13:30:00|8559.4|8557.1|8557.5|8556.6|8560|8558|8557|8555.5|340
1709040900000|2024-02-27 13:35:00|8557.8|8556.9|8558.7|8557.8|8559.5|8558.6|8557|8556.1|223
1709041200000|2024-02-27 13:40:00|8558.6|8557.7|8557.6|8556.1|8560.1|8559.2|8557.1|8555.7|215
1709041500000|2024-02-27 13:45:00|8557.4|8556.5|8557.5|8556.6|8557.9|8556.7|8555.6|8554.7|199
1709041800000|2024-02-27 13:50:00|8557.6|8556.7|8556.8|8555.3|8557.7|8556.8|8555.7|8554.2|197
1709042100000|2024-02-27 13:55:00|8556.7|8555.2|8555|8553.5|8557|8555.5|8554.1|8553.2|159
1709042400000|2024-02-27 14:00:00|8554.9|8553.4|8553.2|8552.3|8555.8|8554.3|8552.6|8551.7|178
1709042700000|2024-02-27 14:05:00|8553.3|8552.4|8554.8|8553.9|8555.5|8554.6|8553.2|8552.3|160
1709043000000|2024-02-27 14:10:00|8554.9|8554|8554.5|8553.6|8554.9|8554|8552.7|8551.5|226
1709043300000|2024-02-27 14:15:00|8554.7|8553.8|8553.2|8552.3|8555|8554.1|8552.7|8551.8|188
1709043600000|2024-02-27 14:20:00|8553.3|8552.4|8551.7|8550.8|8553.5|8552.6|8551.4|8550.4|141
1709043900000|2024-02-27 14:25:00|8551.8|8550.9|8551.9|8551|8554.6|8553.5|8551.4|8550.5|173
1709044200000|2024-02-27 14:30:00|8552.2|8551.3|8553.6|8552.7|8553.6|8552.7|8551.9|8551|170
1709044500000|2024-02-27 14:35:00|8553.7|8552.8|8554.7|8553.8|8554.8|8553.9|8552.3|8551.2|141
1709044800000|2024-02-27 14:40:00|8554.6|8553.7|8552.2|8551.3|8554.6|8553.7|8551|8550.1|178
1709045100000|2024-02-27 14:45:00|8552.1|8551.2|8552.5|8551|8553.4|8552.5|8550.7|8549.4|174
1709045400000|2024-02-27 14:50:00|8552.6|8551.1|8555|8554.1|8555.6|8554.4|8552.5|8551.1|203
1709045700000|2024-02-27 14:55:00|8555.1|8554.2|8556.4|8553.1|8556.4|8554.6|8553.3|8551.8|152
1709046000000|2024-02-27 15:00:00|8556.5|8553.3|8555.5|8554.6|8557.8|8555.4|8553.9|8551.2|409
1709046300000|2024-02-27 15:05:00|8555.4|8554.5|8554.5|8553|8556.1|8555.2|8554.3|8552.9|252
1709046600000|2024-02-27 15:10:00|8554.6|8553.1|8553.9|8553|8554.6|8553.3|8553.4|8552.3|168
1709046900000|2024-02-27 15:15:00|8554|8553.1|8553.7|8552.8|8554.5|8553.3|8553.3|8552|124
1709047200000|2024-02-27 15:20:00|8553.8|8552.9|8554.4|8553.5|8554.9|8553.6|8553.2|8552.2|155
1709047500000|2024-02-27 15:25:00|8554.3|8553.4|8554.7|8553.2|8555.7|8554.7|8554.2|8552.7|151
1709047800000|2024-02-27 15:30:00|8554.8|8553.3|8557.1|8555.6|8557.3|8556|8554.3|8553.1|177
1709048100000|2024-02-27 15:35:00|8557.3|8555.8|8557.2|8556.3|8558.2|8557.1|8556.4|8555.3|215
1709048400000|2024-02-27 15:40:00|8557.1|8556.2|8557.8|8556.3|8558.1|8557|8555.8|8554.3|215
1709048700000|2024-02-27 15:45:00|8557.9|8556.4|8553.7|8552.8|8558.4|8557.2|8553.7|8552.3|287
1709049000000|2024-02-27 15:50:00|8554|8552.5|8553.7|8552.8|8557|8555.5|8552.5|8551|343
1709049300000|2024-02-27 15:55:00|8553.6|8552.7|8553.1|8552.2|8555.9|8554.6|8552.6|8551.4|386
1709049600000|2024-02-27 16:00:00|8553.3|8552.4|8552.8|8551.9|8553.8|8552.6|8552.2|8551.3|274
1709049900000|2024-02-27 16:05:00|8552.6|8551.7|8551.4|8550.5|8553.1|8552.2|8550.6|8549.7|287
1709050200000|2024-02-27 16:10:00|8551.5|8550.6|8551.2|8550.3|8551.7|8550.8|8550.2|8549.3|170
1709050500000|2024-02-27 16:15:00|8551.3|8550.4|8551|8550.1|8552.7|8551.8|8550.1|8549.2|194
1709050800000|2024-02-27 16:20:00|8550.9|8550|8551.3|8550.4|8552|8551.1|8550.3|8549.4|132
1709051100000|2024-02-27 16:25:00|8551.2|8550.3|8553|8552.1|8553|8552.1|8551|8550.1|143
1709051400000|2024-02-27 16:30:00|8553.2|8552.3|8555.5|8554.6|8556.4|8555.5|8553|8552.1|155
1709051700000|2024-02-27 16:35:00|8555.4|8554.5|8554|8552.5|8555.6|8554.7|8553.3|8552.3|172
1709052000000|2024-02-27 16:40:00|8553.7|8552.8|8554|8553.1|8554.7|8553.8|8553.5|8552.2|91
1709052300000|2024-02-27 16:45:00|8553.9|8553|8553.2|8552.3|8554.7|8553.8|8552.8|8551.7|138
1709052600000|2024-02-27 16:50:00|8553.1|8552.2|8554.3|8553.4|8555.4|8554.5|8552.9|8552|143
1709052900000|2024-02-27 16:55:00|8554.4|8553.5|8554.5|8553.6|8554.9|8554|8553.7|8552.8|98
1709053200000|2024-02-27 17:00:00|8554.6|8553.7|8555.2|8554.3|8556.3|8554.9|8554.4|8553.5|124
1709053500000|2024-02-27 17:05:00|8555.1|8554.2|8554.4|8553.5|8555.9|8555|8554.4|8553.5|111
1709053800000|2024-02-27 17:10:00|8554.3|8553.4|8554.6|8553.7|8555.5|8554.4|8554|8553|115
1709054100000|2024-02-27 17:15:00|8554.7|8553.8|8554.5|8553.6|8555.3|8554.4|8554.4|8553.2|115
1709054400000|2024-02-27 17:20:00|8554.6|8553.7|8555.8|8554.3|8556.2|8555|8554.3|8553.4|146
1709054700000|2024-02-27 17:25:00|8555.9|8554.4|8555.1|8554.2|8556|8554.8|8554.7|8553.6|119
1709055000000|2024-02-27 17:30:00|8555.2|8554.3|8554.9|8553.4|8555.6|8554.5|8554|8552.9|104
1709055300000|2024-02-27 17:35:00|8554.8|8553.3|8553.7|8552.8|8555.2|8553.7|8553.3|8552.3|100
1709055600000|2024-02-27 17:40:00|8553.8|8552.9|8553.9|8553|8554.3|8553.4|8553.4|8552|95
1709055900000|2024-02-27 17:45:00|8553.7|8552.8|8553.7|8552.8|8554.8|8553.9|8553.6|8552.6|115
1709056200000|2024-02-27 17:50:00|8553.6|8552.7|8554|8553.1|8554.5|8553.6|8553.6|8552.7|78
1709056500000|2024-02-27 17:55:00|8554.1|8553.2|8554.2|8553.3|8555.4|8554.2|8553.8|8552.9|133
1709056800000|2024-02-27 18:00:00|8554.3|8553.4|8553.7|8552.8|8554.4|8553.5|8553.2|8552.3|123
1709057100000|2024-02-27 18:05:00|8553.6|8552.7|8554.1|8553.2|8554.1|8553.2|8552.8|8551.9|89
1709057400000|2024-02-27 18:10:00|8554.2|8553.3|8553.8|8552.9|8554.3|8553.3|8553.3|8552.4|110
1709057700000|2024-02-27 18:15:00|8553.7|8552.8|8553.9|8553|8554.6|8553.6|8553.5|8552.6|75
1709058000000|2024-02-27 18:20:00|8554|8553.1|8554|8553.1|8554.2|8553.3|8552.8|8551.7|111
1709058300000|2024-02-27 18:25:00|8554.1|8553.2|8554|8553.1|8554.4|8553.5|8553.9|8553|56
1709058600000|2024-02-27 18:30:00|8553.9|8553|8553.7|8552.8|8554.3|8553.4|8553.7|8552.8|70
1709058900000|2024-02-27 18:35:00|8553.8|8552.9|8552.4|8551.5|8553.9|8553|8552.3|8551.4|59
1709059200000|2024-02-27 18:40:00|8552.3|8551.4|8552.8|8551.9|8553|8552.1|8551.4|8550.5|100
1709059500000|2024-02-27 18:45:00|8552.7|8551.8|8552|8551.1|8553.2|8552.3|8551.1|8550.2|129
1709059800000|2024-02-27 18:50:00|8551.9|8551|8552.9|8552|8553|8552.1|8551.9|8550.7|84
1709060100000|2024-02-27 18:55:00|8553|8552.1|8553.4|8552.5|8553.8|8552.7|8552.9|8552|96
1709060400000|2024-02-27 19:00:00|8553.3|8552.4|8553.4|8552.5|8553.7|8552.8|8553.1|8552.2|76
1709060700000|2024-02-27 19:05:00|8553.5|8552.6|8553.4|8552.5|8553.8|8552.9|8553.3|8552.4|48
1709061000000|2024-02-27 19:10:00|8553.3|8552.4|8553|8552.1|8553.5|8552.6|8553|8552.1|53
1709061300000|2024-02-27 19:15:00|8552.9|8552|8552.8|8551.9|8553.4|8552.5|8552.8|8551.9|49
1709061600000|2024-02-27 19:20:00|8552.9|8552|8552.8|8551.9|8553.2|8552.3|8552.5|8551.4|59
1709061900000|2024-02-27 19:25:00|8552.9|8552|8553|8552.1|8553.8|8552.4|8552.9|8552|47
1709062200000|2024-02-27 19:30:00|8552.9|8552|8552.9|8552|8553.7|8552.4|8552.7|8551.5|76
1709062500000|2024-02-27 19:35:00|8552.8|8551.9|8553.3|8552.4|8553.5|8552.4|8552.5|8551.6|51
1709062800000|2024-02-27 19:40:00|8553.2|8552.3|8551.1|8550.2|8553.3|8552.4|8550.9|8550|66
1709063100000|2024-02-27 19:45:00|8551.2|8550.3|8551.4|8550.5|8551.5|8550.6|8550.6|8549.7|71
1709063400000|2024-02-27 19:50:00|8551.3|8550.4|8552.5|8551.6|8552.6|8551.7|8551.1|8549.8|72
1709063700000|2024-02-27 19:55:00|8552.6|8551.7|8552.9|8552|8553.1|8552.2|8552.4|8551.5|103
1709064000000|2024-02-27 20:00:00|8552.8|8551.9|8552.7|8551.8|8553.3|8552.4|8552.5|8551.6|72
1709064300000|2024-02-27 20:05:00|8552.6|8551.7|8552.4|8551.5|8552.6|8551.7|8552.1|8551.2|51
1709064600000|2024-02-27 20:10:00|8552.5|8551.6|8551.6|8550.7|8552.8|8551.7|8551.6|8550.7|41
1709064900000|2024-02-27 20:15:00|8551.7|8550.8|8551.7|8550.8|8552.2|8551.3|8551.4|8550.5|59
1709065200000|2024-02-27 20:20:00|8551.8|8550.9|8552.1|8551.2|8552.2|8551.3|8551.7|8550.8|47
1709065500000|2024-02-27 20:25:00|8552|8551.1|8552.3|8550.8|8552.6|8551.3|8551.7|8550.4|59
1709065800000|2024-02-27 20:30:00|8552.4|8550.9|8551.6|8550.7|8552.7|8551.5|8551.6|8550.7|52
1709066100000|2024-02-27 20:35:00|8551.7|8550.8|8552|8550.5|8552.1|8551|8551.2|8550.3|72
1709066400000|2024-02-27 20:40:00|8552.1|8550.6|8552.1|8550.6|8552.4|8550.9|8551.5|8550.4|45
1709066700000|2024-02-27 20:45:00|8552.2|8550.7|8552.2|8551.3|8552.6|8551.3|8551.8|8550.4|52
1709067000000|2024-02-27 20:50:00|8552.1|8551.2|8553|8552.1|8553.5|8552.6|8551.8|8550.9|99
1709067300000|2024-02-27 20:55:00|8552.9|8552|8552.3|8551.4|8553|8552.1|8552.1|8551.2|81
1709067600000|2024-02-27 21:00:00|8552.2|8551.3|8551.9|8550.4|8552.7|8551.3|8551.7|8550.2|43
1709067900000|2024-02-27 21:05:00|8552|8550.5|8552|8550.5|8552.8|8551.5|8551.7|8550.4|31
1709068200000|2024-02-27 21:10:00|8551.9|8550.4|8550.7|8549.8|8552|8550.7|8550.5|8549.6|36
1709068500000|2024-02-27 21:15:00|8550.8|8549.9|8550.5|8549.6|8550.9|8550|8550.4|8549.5|10
1709068800000|2024-02-27 21:20:00|8550.8|8549.3|8550.6|8549.7|8550.9|8549.8|8550.4|8549.2|43
1709069100000|2024-02-27 21:25:00|8550.5|8549.6|8549.7|8548.8|8550.7|8549.8|8549.7|8548.8|27
1709069400000|2024-02-27 21:30:00|8549.9|8548.4|8550|8548.5|8550.3|8549.1|8549.5|8548.4|49
1709069700000|2024-02-27 21:35:00|8549.9|8548.4|8549.6|8548.1|8550|8548.7|8549.2|8547.8|32
1709070000000|2024-02-27 21:40:00|8549.5|8548|8549.2|8548.3|8549.7|8548.3|8549.1|8547.8|31
1709070300000|2024-02-27 21:45:00|8549.1|8548.2|8549.3|8547.8|8549.9|8548.5|8549.1|8547.8|30
1709070600000|2024-02-27 21:50:00|8549.1|8547.6|8549.5|8548|8549.6|8548.1|8549|8547.5|101
1709070900000|2024-02-27 21:55:00|8549.9|8547.5|8551.3|8546.9|8551.6|8547.9|8549.8|8546.9|88
1709071200000|2024-02-27 22:00:00|8554.4|8542.9|8556.9|8545|8556.9|8545|8554.4|8542.9|19
1709071500000|2024-02-27 22:05:00|8556.8|8544.9|8556.7|8544.8|8557.2|8545.3|8556.2|8544.3|37
1709071800000|2024-02-27 22:10:00|8556.8|8544.9|8557.9|8546|8558.2|8546.3|8556.4|8544.5|28
1709072100000|2024-02-27 22:15:00|8558.4|8546.5|8557.1|8545.2|8558.6|8546.7|8556.8|8544.9|31
1709072400000|2024-02-27 22:20:00|8557|8545.1|8557.3|8545.4|8557.9|8546|8556.9|8545|50
1709072700000|2024-02-27 22:25:00|8557.5|8545.6|8557.6|8545.7|8557.8|8545.9|8557.5|8545.6|44
1709073000000|2024-02-27 22:30:00|8557.4|8545.5|8556.6|8544.7|8557.7|8545.8|8555.7|8543.8|176
1709073300000|2024-02-27 22:35:00|8556.5|8544.6|8556.5|8544.6|8556.7|8544.8|8556|8544.1|89
1709073600000|2024-02-27 22:40:00|8556.6|8544.7|8555.8|8543.9|8556.8|8544.9|8555.6|8543.7|101
1709073900000|2024-02-27 22:45:00|8555.7|8543.8|8555.8|8543.9|8555.8|8543.9|8555.5|8543.6|66
1709074200000|2024-02-27 22:50:00|8555.7|8543.8|8555.6|8543.7|8555.9|8544|8555|8543.1|183
1709074500000|2024-02-27 22:55:00|8555.5|8543.6|8553.4|8546.2|8556.1|8546.5|8553.1|8543.5|243
1709074800000|2024-02-27 23:00:00|8553.2|8546.1|8550.3|8547.9|8554.2|8548.4|8549.7|8544.7|201
1709075100000|2024-02-27 23:05:00|8549.9|8548.4|8550.1|8548.6|8550.3|8548.8|8549.6|8548.1|50
1709075400000|2024-02-27 23:10:00|8550.2|8548.7|8550.2|8548.7|8550.4|8548.9|8550.1|8548.6|26
1709075700000|2024-02-27 23:15:00|8550.3|8548.8|8550.2|8548.7|8550.4|8548.9|8550.2|8548.7|23
1709076000000|2024-02-27 23:20:00|8550.3|8548.8|8549.8|8548.3|8550.3|8548.8|8549.6|8548.1|35
1709076300000|2024-02-27 23:25:00|8550.1|8548.6|8550.1|8548.6|8550.2|8548.9|8549.8|8548.4|18
1709076600000|2024-02-27 23:30:00|8550.2|8548.7|8550.3|8548.8|8550.4|8548.9|8550|8548.5|16
1709076900000|2024-02-27 23:35:00|8550.4|8548.9|8550.5|8549|8550.6|8549.1|8550.3|8548.8|8
1709077200000|2024-02-27 23:40:00|8550.4|8548.9|8550.8|8549.3|8550.8|8549.3|8550.4|8548.9|12
1709077500000|2024-02-27 23:45:00|8550.7|8549.2|8550.8|8549.3|8550.9|8549.4|8550.4|8548.9|19
1709077800000|2024-02-27 23:50:00|8550.7|8549.2|8551|8549.5|8551|8549.8|8550.7|8549.2|12
1709078100000|2024-02-27 23:55:00|8551.1|8549.6|8550.7|8549.2|8551.4|8549.9|8550.5|8549.2|39
1709078400000|2024-02-28 00:00:00|8550.4|8549.5|8551.4|8550.5|8551.7|8550.5|8549.5|8548.5|49
1709078700000|2024-02-28 00:05:00|8551.5|8550.6|8550.9|8550|8552.4|8551.2|8550.7|8549.8|36
1709079000000|2024-02-28 00:10:00|8551|8550.1|8551.6|8550.7|8551.9|8550.7|8551|8549.9|37
1709079300000|2024-02-28 00:15:00|8551.5|8550.6|8552.4|8551.5|8552.5|8551.6|8551.5|8550.6|42
1709079600000|2024-02-28 00:20:00|8552.5|8551.6|8552.7|8551.2|8552.8|8551.6|8552.2|8551.1|28
1709079900000|2024-02-28 00:25:00|8552.6|8551.1|8552.3|8550.8|8552.6|8551.2|8551.9|8550.7|50
1709080200000|2024-02-28 00:30:00|8552.4|8550.9|8553.1|8551.6|8553.3|8552|8552.4|8550.9|100
1709080500000|2024-02-28 00:35:00|8553|8551.5|8553.2|8551.7|8553.4|8551.9|8552.6|8551.4|39
1709080800000|2024-02-28 00:40:00|8553.3|8551.8|8552.5|8551.6|8553.3|8551.8|8552.5|8551.5|28
1709081100000|2024-02-28 00:45:00|8552.4|8551.5|8552.4|8551.5|8552.8|8551.7|8552.3|8551.2|15
1709081400000|2024-02-28 00:50:00|8552.5|8551.6|8552.5|8551.6|8552.7|8551.7|8552.2|8551|34
1709081700000|2024-02-28 00:55:00|8552.3|8551.4|8551.5|8550|8552.5|8551.6|8550.8|8549.3|69
1709082000000|2024-02-28 01:00:00|8551.4|8549.9|8552.7|8551.2|8553|8551.5|8551.3|8549.8|143
1709082300000|2024-02-28 01:05:00|8552.8|8551.3|8552.8|8551.3|8553|8551.5|8551.7|8550.6|65
1709082600000|2024-02-28 01:10:00|8552.4|8551.5|8552.7|8551.2|8552.9|8551.7|8552.3|8551.1|54
1709082900000|2024-02-28 01:15:00|8552.6|8551.1|8552.8|8551.3|8552.8|8551.3|8552|8550.6|33
1709083200000|2024-02-28 01:20:00|8552.7|8551.2|8553.1|8551.6|8553.6|8552.1|8552.4|8550.9|78
1709083500000|2024-02-28 01:25:00|8553.3|8551.8|8551.8|8550.9|8553.5|8552|8551.8|8550.7|27
1709083800000|2024-02-28 01:30:00|8551.9|8550.4|8552.3|8551.4|8552.4|8551.5|8551.1|8549.8|84
1709084100000|2024-02-28 01:35:00|8552.4|8551.5|8552.7|8551.2|8552.9|8551.8|8552.3|8550.9|59
1709084400000|2024-02-28 01:40:00|8552.8|8551.3|8553.1|8552.2|8553.4|8552.4|8552.7|8551.3|57
1709084700000|2024-02-28 01:45:00|8553.2|8552.3|8552.6|8551.7|8553.2|8552.3|8552.6|8551.3|46
1709085000000|2024-02-28 01:50:00|8552.7|8551.8|8552|8550.5|8553.2|8551.8|8552|8550.5|51
1709085300000|2024-02-28 01:55:00|8552.1|8550.6|8551.6|8550.1|8552.3|8550.8|8551.5|8550|27
1709085600000|2024-02-28 02:00:00|8551.5|8550|8551.2|8549.7|8551.5|8550.1|8550.7|8549.2|70
1709085900000|2024-02-28 02:05:00|8551.3|8549.8|8552.3|8550.8|8552.8|8551.6|8551.2|8549.7|94
1709086200000|2024-02-28 02:10:00|8552.4|8550.9|8553|8551.5|8553|8551.7|8552.3|8550.9|43
1709086500000|2024-02-28 02:15:00|8553.1|8551.6|8553.9|8552.4|8554.2|8552.7|8553.1|8551.6|40
1709086800000|2024-02-28 02:20:00|8553.8|8552.3|8553.7|8552.2|8554|8552.5|8553.1|8551.6|57
1709087100000|2024-02-28 02:25:00|8553.6|8552.1|8554.3|8552.8|8554.3|8552.8|8553.3|8551.8|69
1709087400000|2024-02-28 02:30:00|8554.4|8552.9|8554.2|8552.7|8554.4|8553.1|8553.8|8552.6|33
1709087700000|2024-02-28 02:35:00|8554.3|8552.8|8554.9|8553.4|8555.1|8553.7|8554.2|8552.7|34
1709088000000|2024-02-28 02:40:00|8555|8553.5|8553.8|8552.9|8555|8553.8|8553.8|8552.9|29
1709088300000|2024-02-28 02:45:00|8553.7|8552.8|8554.2|8553.3|8554.3|8553.4|8553.7|8552.8|48
1709088600000|2024-02-28 02:50:00|8554.5|8553|8554|8552.5|8554.7|8553.7|8553.3|8552.3|48
1709088900000|2024-02-28 02:55:00|8554.1|8552.6|8553.7|8552.8|8554.8|8553.3|8553.7|8552.6|56
1709089200000|2024-02-28 03:00:00|8553.8|8552.9|8554|8552.5|8554.1|8552.9|8553.6|8552.3|40
1709089500000|2024-02-28 03:05:00|8554.1|8552.6|8553.7|8552.2|8554.3|8553.1|8553.7|8552.2|40
1709089800000|2024-02-28 03:10:00|8553.8|8552.3|8553.1|8552.2|8553.8|8552.4|8553|8552|14
1709090100000|2024-02-28 03:15:00|8553|8552.1|8553.1|8551.6|8554.1|8553.1|8552.9|8551.6|65
1709090400000|2024-02-28 03:20:00|8553.2|8551.7|8552.3|8550.8|8553.4|8551.9|8552.3|8550.8|60
1709090700000|2024-02-28 03:25:00|8552.2|8550.7|8552.1|8550.6|8552.2|8550.9|8551.6|8550.4|57
1709091000000|2024-02-28 03:30:00|8551.9|8551|8551.9|8551|8552.4|8551.2|8551.8|8550.7|48
1709091300000|2024-02-28 03:35:00|8551.8|8550.9|8552.9|8551.4|8552.9|8551.4|8551.7|8550.6|46
1709091600000|2024-02-28 03:40:00|8552.8|8551.3|8553.2|8551.7|8553.3|8552|8552.6|8551.2|39
1709091900000|2024-02-28 03:45:00|8553.3|8551.8|8553.4|8551.9|8553.4|8551.9|8552.9|8551.4|45
1709092200000|2024-02-28 03:50:00|8553.3|8551.8|8553.2|8551.7|8553.5|8552.1|8552.9|8551.7|28
1709092500000|2024-02-28 03:55:00|8553.1|8551.6|8552.7|8551.8|8553.2|8552.1|8552.6|8551.6|40
1709092800000|2024-02-28 04:00:00|8552.8|8551.9|8552.9|8551.4|8553.3|8552|8552.5|8551.4|44
1709093100000|2024-02-28 04:05:00|8553|8551.5|8553.7|8552.8|8553.7|8552.8|8552.6|8551.4|36
1709093400000|2024-02-28 04:10:00|8553.8|8552.9|8553.8|8552.9|8554|8552.9|8553.3|8552.4|26
1709093700000|2024-02-28 04:15:00|8553.7|8552.8|8554|8553.1|8554.5|8553.4|8553.7|8552.8|43
1709094000000|2024-02-28 04:20:00|8553.9|8553|8553.9|8552.4|8554.1|8553.1|8553.6|8552.4|35
1709094300000|2024-02-28 04:25:00|8554|8552.5|8553.4|8552.5|8554.1|8552.6|8553.3|8552.3|26
1709094600000|2024-02-28 04:30:00|8553.5|8552.6|8553.9|8553|8554|8553.1|8553.5|8552.6|17
1709094900000|2024-02-28 04:35:00|8554|8553.1|8554.2|8552.7|8554.2|8553.1|8553.6|8552.7|27
1709095200000|2024-02-28 04:40:00|8554.3|8552.8|8553.8|8552.9|8554.5|8553.2|8553.6|8552.7|23
1709095500000|2024-02-28 04:45:00|8554|8552.5|8553.6|8552.7|8554.2|8552.9|8553.6|8552.2|30
1709095800000|2024-02-28 04:50:00|8553.7|8552.8|8553.3|8552.4|8553.9|8553|8553.3|8552.4|16
1709096100000|2024-02-28 04:55:00|8553.4|8552.5|8552.7|8551.2|8553.9|8552.7|8552.7|8551.2|52
1709096400000|2024-02-28 05:00:00|8552.8|8551.3|8553.5|8552|8553.7|8552.2|8552.7|8551.2|59
1709096700000|2024-02-28 05:05:00|8553.4|8551.9|8553.2|8551.7|8553.8|8552.3|8552.9|8551.7|51
1709097000000|2024-02-28 05:10:00|8553.1|8551.6|8553.6|8552.1|8553.7|8552.2|8552.8|8551.5|60
1709097300000|2024-02-28 05:15:00|8553.5|8552|8553|8552.1|8553.6|8552.1|8553|8551.7|22
1709097600000|2024-02-28 05:20:00|8552.9|8552|8553|8552.1|8553.2|8552.1|8552.6|8551.1|49
1709097900000|2024-02-28 05:25:00|8552.9|8552|8554.1|8553.2|8554.1|8553.2|8552.9|8552|44
1709098200000|2024-02-28 05:30:00|8554.2|8553.3|8552.9|8552|8554.4|8553.5|8552.7|8551.4|73
1709098500000|2024-02-28 05:35:00|8552.8|8551.9|8552.6|8551.7|8553.1|8551.9|8551.8|8550.9|74
1709098800000|2024-02-28 05:40:00|8552.5|8551.6|8552.5|8551.6|8552.8|8551.9|8551.8|8550.9|59
1709099100000|2024-02-28 05:45:00|8552.6|8551.7|8553.1|8552.2|8553.3|8552.4|8552.5|8551.6|54
1709099400000|2024-02-28 05:50:00|8553.2|8552.3|8553.4|8552.5|8553.9|8553|8553.1|8552.2|56
1709099700000|2024-02-28 05:55:00|8553.3|8552.4|8553|8551.5|8553.4|8552.5|8552.7|8551.2|67
1709100000000|2024-02-28 06:00:00|8553.1|8551.6|8553.3|8551.8|8553.8|8552.3|8553|8551.5|53
1709100300000|2024-02-28 06:05:00|8553.4|8551.9|8552.8|8551.3|8553.4|8552.2|8552.7|8551.2|48
1709100600000|2024-02-28 06:10:00|8552.9|8551.4|8553|8552.1|8553.2|8552.2|8552.4|8551.2|72
1709100900000|2024-02-28 06:15:00|8553.2|8552.3|8553.2|8551.7|8553.4|8552.3|8552.7|8551.6|62
1709101200000|2024-02-28 06:20:00|8553.1|8551.6|8552.9|8551.4|8553.4|8551.9|8552.8|8551.3|77
1709101500000|2024-02-28 06:25:00|8552.7|8551.2|8552.9|8551.4|8553.3|8551.8|8552.5|8551|58
1709101800000|2024-02-28 06:30:00|8552.8|8551.3|8552.8|8551.3|8553.1|8552|8552.3|8550.9|75
1709102100000|2024-02-28 06:35:00|8552.9|8551.4|8552.4|8551.5|8553|8551.9|8552.1|8550.8|51
1709102400000|2024-02-28 06:40:00|8552.5|8551.6|8552.9|8552|8553.3|8552.2|8552.4|8551.3|63
1709102700000|2024-02-28 06:45:00|8553|8552.1|8552.5|8551.6|8553.3|8552.4|8551.8|8550.9|58
1709103000000|2024-02-28 06:50:00|8552.6|8551.7|8553.1|8551.6|8553.1|8552.1|8552.3|8551.4|80
1709103300000|2024-02-28 06:55:00|8552.9|8551.4|8552.3|8550.8|8553|8551.9|8552.2|8550.7|72
1709103600000|2024-02-28 07:00:00|8552.2|8550.7|8554|8553.1|8554.4|8553.5|8552.1|8550.6|128
1709103900000|2024-02-28 07:05:00|8553.9|8553|8553.6|8552.7|8555.1|8554.2|8553.4|8552.5|100
1709104200000|2024-02-28 07:10:00|8553.5|8552.6|8552.9|8552|8554.2|8553.3|8552.9|8552|97
1709104500000|2024-02-28 07:15:00|8552.8|8551.9|8553.1|8552.2|8553.3|8552.4|8552.6|8551.7|67
1709104800000|2024-02-28 07:20:00|8553|8552.1|8552.3|8551.4|8553|8552.1|8552.1|8551.1|81
1709105100000|2024-02-28 07:25:00|8552.4|8551.5|8552.6|8551.7|8553.5|8552.3|8552.1|8551.1|107
1709105400000|2024-02-28 07:30:00|8552.5|8551.6|8555|8554.1|8555|8554.1|8552.2|8551.3|139
1709105700000|2024-02-28 07:35:00|8554.9|8554|8554|8553.1|8555.3|8554.4|8553.6|8552.7|128
1709106000000|2024-02-28 07:40:00|8553.9|8553|8554.6|8553.7|8555.2|8554.2|8553.7|8552.7|89
1709106300000|2024-02-28 07:45:00|8554.7|8553.8|8555.1|8553.6|8555.9|8554.6|8554.5|8553.3|143
1709106600000|2024-02-28 07:50:00|8555.2|8553.7|8552.6|8551.1|8555.4|8554|8552|8551.1|147
1709106900000|2024-02-28 07:55:00|8552.5|8551|8550|8549.1|8552.7|8551.3|8549.2|8548.2|230
1709107200000|2024-02-28 08:00:00|8549.9|8549|8551.7|8550.8|8552.3|8551.4|8549.3|8548.4|215
1709107500000|2024-02-28 08:05:00|8551.6|8550.7|8552.7|8551.8|8553.7|8552.8|8550.7|8549.8|200
1709107800000|2024-02-28 08:10:00|8552.8|8551.9|8552.5|8551.6|8553.7|8552.8|8552.4|8551.5|119
1709108100000|2024-02-28 08:15:00|8552.7|8551.8|8553.9|8553|8553.9|8553|8552.3|8551.1|131
1709108400000|2024-02-28 08:20:00|8554.1|8552.6|8555.6|8554.7|8556.2|8555.3|8553.5|8552.3|124
1709108700000|2024-02-28 08:25:00|8555.5|8554.6|8558.8|8557.9|8559|8558.1|8555.5|8554.6|155
1709109000000|2024-02-28 08:30:00|8558.7|8557.8|8558.3|8557.4|8559.1|8558.2|8558|8557.1|159
1709109300000|2024-02-28 08:35:00|8558.2|8557.3|8558.5|8557.6|8559.1|8558.2|8558|8557.1|88
1709109600000|2024-02-28 08:40:00|8558.4|8557.5|8559.2|8558.3|8559.5|8558.4|8558.2|8557.1|145
1709109900000|2024-02-28 08:45:00|8559.1|8558.2|8557.3|8555.8|8559.8|8558.9|8557.3|8555.8|194
1709110200000|2024-02-28 08:50:00|8557.4|8555.9|8556.7|8555.8|8558.1|8557.2|8556.6|8555.4|184
1709110500000|2024-02-28 08:55:00|8556.8|8555.9|8555.1|8554.2|8556.9|8556|8554.9|8554|122
1709110800000|2024-02-28 09:00:00|8555|8554.1|8554.9|8553.4|8556.1|8555.2|8554.2|8553.3|185
1709111100000|2024-02-28 09:05:00|8555|8553.5|8554.6|8553.7|8556.3|8555.1|8554.2|8553.2|170
1709111400000|2024-02-28 09:10:00|8554.5|8553.6|8553.2|8552.3|8554.5|8553.6|8551.6|8550.7|153
1709111700000|2024-02-28 09:15:00|8553.3|8552.4|8549.6|8548.1|8553.5|8552.6|8549.4|8548.1|183
1709112000000|2024-02-28 09:20:00|8549.5|8548.6|8549.2|8548.3|8549.7|8548.6|8548.1|8546.8|215
1709112300000|2024-02-28 09:25:00|8549.3|8548.4|8550.1|8549.2|8550.9|8550|8549.3|8548.4|190
1709112600000|2024-02-28 09:30:00|8550.2|8549.3|8550.8|8549.3|8551.6|8550.6|8549.8|8548.9|185
1709112900000|2024-02-28 09:35:00|8550.7|8549.2|8553.3|8551.8|8555|8553.9|8549.9|8549|277
1709113200000|2024-02-28 09:40:00|8553.2|8551.7|8553.3|8551.8|8553.5|8552.3|8550|8549.1|249
1709113500000|2024-02-28 09:45:00|8553.8|8552.3|8553.8|8552.9|8555.3|8553.9|8552.3|8551.3|237
1709113800000|2024-02-28 09:50:00|8553.9|8553|8553|8552.1|8555.2|8554.3|8552.9|8551.8|186
1709114100000|2024-02-28 09:55:00|8552.9|8552|8555.1|8553.6|8555.1|8553.6|8552.3|8551.1|169
1709114400000|2024-02-28 10:00:00|8555.2|8553.7|8557.3|8555.8|8557.6|8556.5|8555.1|8553.6|263
1709114700000|2024-02-28 10:05:00|8557.2|8556.3|8555.9|8555|8557.4|8556.3|8555.6|8554.7|160
1709115000000|2024-02-28 10:10:00|8555.8|8554.9|8553.8|8552.9|8556.2|8555.3|8553.8|8552.9|132
1709115300000|2024-02-28 10:15:00|8553.7|8552.8|8553.5|8552|8554.5|8553.3|8553.1|8551.8|134
1709115600000|2024-02-28 10:20:00|8553.4|8551.9|8555.2|8554.3|8555.2|8554.3|8552.5|8551.6|199
1709115900000|2024-02-28 10:25:00|8555.3|8554.4|8555.6|8554.1|8555.7|8554.8|8554.5|8553.5|190
1709116200000|2024-02-28 10:30:00|8555.7|8554.2|8555|8554.1|8556.3|8555.4|8554|8553.1|161
1709116500000|2024-02-28 10:35:00|8554.9|8554|8554.8|8553.9|8555|8554.1|8553.9|8552.8|170
1709116800000|2024-02-28 10:40:00|8554.7|8553.8|8553.3|8552.4|8555.2|8554.3|8552.9|8551.9|143
1709117100000|2024-02-28 10:45:00|8553.4|8552.5|8552.2|8551.3|8554.4|8553.5|8552.1|8551.2|114
1709117400000|2024-02-28 10:50:00|8552.1|8551.2|8549.8|8548.9|8552.2|8551.3|8549.7|8548.8|116
1709117700000|2024-02-28 10:55:00|8549.7|8548.8|8551.2|8549.7|8551.4|8550.2|8548.9|8547.9|178
1709118000000|2024-02-28 11:00:00|8551.1|8549.6|8550|8549.1|8551.5|8550.2|8549.5|8548.4|164
1709118300000|2024-02-28 11:05:00|8549.9|8549|8550.2|8549.3|8551.1|8549.7|8549.6|8548.5|115
1709118600000|2024-02-28 11:10:00|8550.1|8549.2|8553.6|8552.7|8554.3|8552.8|8550|8549|132
1709118900000|2024-02-28 11:15:00|8553.7|8552.8|8554.2|8553.3|8555.6|8554.4|8553.7|8552.6|157
1709119200000|2024-02-28 11:20:00|8554.1|8553.2|8552.8|8551.9|8554.2|8553.3|8551.9|8551|112
1709119500000|2024-02-28 11:25:00|8552.7|8551.8|8551.7|8550.8|8552.8|8551.9|8550.7|8549.8|132
1709119800000|2024-02-28 11:30:00|8551.6|8550.7|8551|8550.1|8551.6|8550.7|8550.6|8549.7|105
1709120100000|2024-02-28 11:35:00|8550.9|8550|8551.3|8550.4|8552.2|8551.1|8550.9|8549.7|107
1709120400000|2024-02-28 11:40:00|8551.1|8550.2|8549.3|8548.4|8551.2|8550.3|8548.9|8548|112
1709120700000|2024-02-28 11:45:00|8549.4|8548.5|8548.4|8547.5|8550.1|8549.2|8547.6|8546.5|107
1709121000000|2024-02-28 11:50:00|8548.5|8547.6|8547.8|8546.9|8549.6|8548.7|8547.3|8546.4|102
1709121300000|2024-02-28 11:55:00|8547.9|8546.4|8548.9|8547.4|8548.9|8547.4|8546.7|8545.5|135
1709121600000|2024-02-28 12:00:00|8549|8547.5|8548.3|8547.4|8551|8550|8548.1|8547.2|170
1709121900000|2024-02-28 12:05:00|8548.4|8547.5|8549.3|8547.8|8550|8548.6|8547.8|8546.9|175
1709122200000|2024-02-28 12:10:00|8549.2|8547.7|8549.6|8548.1|8550.6|8549.4|8549.2|8547.7|155
1709122500000|2024-02-28 12:15:00|8549.5|8548|8551.4|8550.5|8552.2|8551|8549.4|8548|153
1709122800000|2024-02-28 12:20:00|8551.3|8550.4|8553.7|8552.8|8554.7|8553.8|8551.3|8550.4|147
1709123100000|2024-02-28 12:25:00|8553.6|8552.7|8548.9|8548|8553.6|8552.7|8548.8|8547.9|181
1709123400000|2024-02-28 12:30:00|8549|8548.1|8551.6|8550.1|8551.6|8550.1|8548.9|8547.8|169
1709123700000|2024-02-28 12:35:00|8551.5|8550|8550.6|8549.7|8552.3|8550.8|8550.4|8549.2|132
1709124000000|2024-02-28 12:40:00|8550.7|8549.8|8551.3|8550.4|8551.3|8550.4|8549.5|8548.6|126
1709124300000|2024-02-28 12:45:00|8551.4|8550.5|8552.8|8551.9|8553.5|8552.6|8551.3|8550.4|163
1709124600000|2024-02-28 12:50:00|8552.9|8552|8556.2|8555.3|8556.8|8555.4|8552.8|8551.9|155
1709124900000|2024-02-28 12:55:00|8556.3|8555.4|8558.1|8557.2|8559|8558.1|8554.3|8553.4|309
1709125200000|2024-02-28 13:00:00|8558.2|8557.3|8555.5|8554.6|8558.2|8557.3|8555.3|8554.4|203
1709125500000|2024-02-28 13:05:00|8555.4|8554.5|8555.2|8554.3|8556.6|8555.5|8554.8|8553.4|168
1709125800000|2024-02-28 13:10:00|8555.1|8554.2|8554.5|8553|8555.9|8555|8553.4|8552.5|184
1709126100000|2024-02-28 13:15:00|8554.6|8553.1|8554.1|8553.2|8555.5|8554.4|8554.1|8552.9|175
1709126400000|2024-02-28 13:20:00|8553.9|8553|8555.2|8554.3|8555.3|8554.4|8553.6|8552.7|158
1709126700000|2024-02-28 13:25:00|8555.1|8554.2|8557.1|8551.2|8557.1|8554.6|8554.3|8551.2|208
1709127000000|2024-02-28 13:30:00|8557.2|8552.1|8556.7|8555.2|8558.9|8555.3|8553.9|8551.4|503
1709127300000|2024-02-28 13:35:00|8556.6|8555.1|8555.9|8555|8556.8|8555.6|8554.8|8553.7|272
1709127600000|2024-02-28 13:40:00|8555.8|8554.9|8557.5|8556.6|8558|8556.8|8555.2|8554|223
1709127900000|2024-02-28 13:45:00|8557.6|8556.7|8559|8557.5|8559.2|8557.7|8556.5|8555.5|247
1709128200000|2024-02-28 13:50:00|8559.1|8557.6|8561.7|8560.2|8561.8|8560.3|8558.4|8557.2|296
1709128500000|2024-02-28 13:55:00|8561.6|8560.1|8564.5|8563|8565.7|8564.2|8561|8559.7|412
1709128800000|2024-02-28 14:00:00|8564.6|8563.1|8566.3|8564.8|8566.3|8565|8564.1|8562.8|319
1709129100000|2024-02-28 14:05:00|8566.2|8564.7|8564.2|8563.3|8566.4|8565|8564.1|8563.2|234
1709129400000|2024-02-28 14:10:00|8564.3|8563.4|8564.2|8563.3|8564.7|8563.8|8563.1|8561.8|201
1709129700000|2024-02-28 14:15:00|8564.3|8563.4|8563.3|8562.4|8564.4|8563.5|8563.3|8562.2|188
1709130000000|2024-02-28 14:20:00|8563.2|8562.3|8561.7|8560.8|8563.6|8562.7|8561.4|8560.4|217
1709130300000|2024-02-28 14:25:00|8561.5|8560.6|8560.2|8558.7|8561.5|8560.6|8559.3|8557.8|157
1709130600000|2024-02-28 14:30:00|8560.3|8558.8|8560.1|8558.6|8561.3|8560|8559.7|8558.2|304
1709130900000|2024-02-28 14:35:00|8560|8558.5|8561|8559.5|8561.1|8559.9|8559.8|8558.5|214
1709131200000|2024-02-28 14:40:00|8560.5|8559.6|8561|8560.1|8562|8561.1|8559|8558.1|232
1709131500000|2024-02-28 14:45:00|8560.9|8560|8558.4|8557.5|8561.1|8560.2|8558.3|8557.4|226
1709131800000|2024-02-28 14:50:00|8558.5|8557.6|8561.1|8560.2|8561.1|8560.2|8557.9|8557|168
1709132100000|2024-02-28 14:55:00|8561.2|8560.3|8561.7|8560.8|8562|8561.1|8560.3|8559.2|250
1709132400000|2024-02-28 15:00:00|8561.8|8560.9|8562.3|8561.4|8563.7|8562.3|8561.3|8560.4|231
1709132700000|2024-02-28 15:05:00|8562.4|8561.5|8560.3|8559.4|8563.1|8562.2|8560.1|8559.1|186
1709133000000|2024-02-28 15:10:00|8560.2|8559.3|8562.9|8562|8563.5|8562.5|8559.5|8558.6|217
1709133300000|2024-02-28 15:15:00|8563|8562.1|8562.7|8561.2|8563.4|8562.4|8562|8560.9|195
1709133600000|2024-02-28 15:20:00|8562.6|8561.1|8563.3|8562.4|8563.5|8562.6|8562|8560.9|184
1709133900000|2024-02-28 15:25:00|8563.4|8562.5|8564.3|8563.4|8565.5|8564.2|8563|8561.7|188
1709134200000|2024-02-28 15:30:00|8564.6|8563.1|8563.5|8562.6|8564.8|8563.7|8563.4|8562.5|144
1709134500000|2024-02-28 15:35:00|8563.4|8562.5|8563.5|8562.6|8564.2|8562.9|8563.1|8561.7|187
1709134800000|2024-02-28 15:40:00|8563.4|8562.5|8563.8|8562.9|8565.2|8563.8|8563.3|8562.4|145
1709135100000|2024-02-28 15:45:00|8563.9|8563|8562.6|8561.7|8564.7|8563.6|8562.4|8561.5|139
1709135400000|2024-02-28 15:50:00|8562.8|8561.9|8564.9|8564|8564.9|8564|8562.2|8561.3|171
1709135700000|2024-02-28 15:55:00|8564.8|8563.9|8563|8562.1|8565|8564.1|8562.9|8562|251
1709136000000|2024-02-28 16:00:00|8563.1|8562.2|8563.5|8562.6|8564.1|8563.2|8562.7|8561.8|232
1709136300000|2024-02-28 16:05:00|8563.6|8562.7|8563.5|8562.6|8564.2|8562.9|8562.3|8561.1|178
1709136600000|2024-02-28 16:10:00|8563.6|8562.7|8561.5|8560|8563.8|8562.9|8560.6|8559.2|154
1709136900000|2024-02-28 16:15:00|8561.4|8559.9|8561|8560.1|8562.1|8560.7|8560.6|8559.1|192
1709137200000|2024-02-28 16:20:00|8561.1|8560.2|8561.4|8560.5|8562.2|8561.1|8560.8|8559.8|138
1709137500000|2024-02-28 16:25:00|8561.3|8560.4|8562.4|8561.5|8562.7|8561.8|8560.9|8559.9|119
1709137800000|2024-02-28 16:30:00|8562.5|8561.6|8560.6|8559.7|8562.5|8561.6|8560.6|8559.7|186
1709138100000|2024-02-28 16:35:00|8560.7|8559.8|8561.5|8560.6|8561.9|8561|8559.8|8558.9|104
1709138400000|2024-02-28 16:40:00|8561.4|8560.5|8561.1|8560.2|8562.2|8561.3|8560.5|8559.1|134
1709138700000|2024-02-28 16:45:00|8561|8560.1|8558|8557.1|8561|8560.1|8558|8557.1|117
1709139000000|2024-02-28 16:50:00|8558.1|8557.2|8558.2|8557.3|8558.4|8557.5|8557.4|8556.5|102
1709139300000|2024-02-28 16:55:00|8558.3|8557.4|8559.3|8558.4|8559.9|8558.9|8558.2|8557.3|161
1709139600000|2024-02-28 17:00:00|8559.2|8558.3|8558.6|8557.7|8559.5|8558.4|8558.2|8557.1|154
1709139900000|2024-02-28 17:05:00|8558.7|8557.8|8561.1|8559.6|8561.2|8559.9|8557.9|8556.4|131
1709140200000|2024-02-28 17:10:00|8561|8559.5|8560.8|8559.9|8561.9|8560.6|8560.3|8558.8|99
1709140500000|2024-02-28 17:15:00|8561.1|8559.6|8560.3|8558.8|8561.4|8559.9|8559.8|8558.7|109
1709140800000|2024-02-28 17:20:00|8560.5|8559|8561|8560.1|8561.9|8560.7|8560.2|8559|101
1709141100000|2024-02-28 17:25:00|8561.1|8560.2|8562.3|8560.8|8562.3|8561|8560.9|8560|72
1709141400000|2024-02-28 17:30:00|8562.4|8560.9|8563.4|8561.9|8563.5|8562.6|8561.6|8560.4|156
1709141700000|2024-02-28 17:35:00|8563.3|8561.8|8563.3|8562.4|8564.1|8563.2|8563|8561.6|119
1709142000000|2024-02-28 17:40:00|8563.4|8562.5|8560.6|8559.7|8563.4|8562.5|8559.8|8558.6|105
1709142300000|2024-02-28 17:45:00|8560.7|8559.8|8562|8560.5|8562.2|8561.2|8560.6|8559.7|82
1709142600000|2024-02-28 17:50:00|8562.1|8560.6|8561.6|8560.7|8562.6|8561.4|8561.5|8560|86
1709142900000|2024-02-28 17:55:00|8561.5|8560.6|8561.6|8560.7|8561.7|8560.8|8561.1|8560.2|71
1709143200000|2024-02-28 18:00:00|8561.5|8560.6|8562.5|8561.6|8562.5|8561.6|8561.4|8560.5|90
1709143500000|2024-02-28 18:05:00|8562.4|8561.5|8562.1|8561.2|8562.5|8561.6|8561.4|8560.5|86
1709143800000|2024-02-28 18:10:00|8562.2|8561.3|8562.4|8561.5|8563|8562.1|8561.9|8561|76
1709144100000|2024-02-28 18:15:00|8562.3|8561.4|8563.5|8562.6|8563.6|8562.7|8562.3|8561.2|103
1709144400000|2024-02-28 18:20:00|8563.4|8562.5|8562.3|8561.4|8563.8|8562.9|8562.3|8561.4|107
1709144700000|2024-02-28 18:25:00|8562.2|8561.3|8563.2|8562.3|8563.2|8562.3|8561.7|8560.8|62
1709145000000|2024-02-28 18:30:00|8563.1|8562.2|8562.3|8561.4|8563.2|8562.3|8562.1|8561.2|78
1709145300000|2024-02-28 18:35:00|8562.2|8561.3|8561.1|8560.2|8562.5|8561.5|8560.4|8559.3|92
1709145600000|2024-02-28 18:40:00|8561.3|8560.4|8561.7|8560.8|8562.9|8561.4|8561.3|8560.3|71
1709145900000|2024-02-28 18:45:00|8561.8|8560.9|8561.8|8560.9|8562|8561|8561.3|8560|72
1709146200000|2024-02-28 18:50:00|8561.9|8561|8560.9|8560|8562.4|8561.1|8560.9|8560|46
1709146500000|2024-02-28 18:55:00|8560.8|8559.9|8560.9|8560|8561.2|8560.3|8560.4|8559.5|62
1709146800000|2024-02-28 19:00:00|8560.8|8559.9|8561.3|8560.4|8561.5|8560.6|8560.7|8559.8|69
1709147100000|2024-02-28 19:05:00|8561.4|8560.5|8562|8561.1|8562.2|8561.3|8561.3|8560.4|45
1709147400000|2024-02-28 19:10:00|8561.9|8561|8561.8|8560.9|8562.5|8561.6|8561.3|8560.4|93
1709147700000|2024-02-28 19:15:00|8561.7|8560.8|8562.3|8561.4|8562.8|8561.9|8561.3|8560.4|70
1709148000000|2024-02-28 19:20:00|8562.4|8561.5|8562|8561.1|8562.8|8561.9|8561.9|8561|67
1709148300000|2024-02-28 19:25:00|8562.1|8561.2|8562.8|8561.9|8562.9|8562|8562|8561.1|40
1709148600000|2024-02-28 19:30:00|8562.6|8561.7|8563.2|8562.3|8563.3|8562.4|8562.1|8561.2|77
1709148900000|2024-02-28 19:35:00|8563.4|8562.5|8562.6|8561.7|8563.5|8562.5|8562.4|8560.9|80
1709149200000|2024-02-28 19:40:00|8562.5|8561.6|8561.9|8561|8562.7|8561.8|8561.9|8561|65
1709149500000|2024-02-28 19:45:00|8562|8561.1|8562.9|8562|8562.9|8562|8561.5|8560.6|47
1709149800000|2024-02-28 19:50:00|8562.8|8561.9|8563|8562.1|8563.4|8562.4|8562.7|8561.6|87
1709150100000|2024-02-28 19:55:00|8563.1|8562.2|8562.4|8561.5|8563.2|8562.3|8562.3|8561.4|85
1709150400000|2024-02-28 20:00:00|8562.5|8561.6|8562.3|8561.4|8563.3|8562.4|8562.2|8561.3|78
1709150700000|2024-02-28 20:05:00|8562.2|8561.3|8562.2|8561.3|8563|8562.1|8562|8561.1|58
1709151000000|2024-02-28 20:10:00|8562.3|8561.4|8561.9|8561|8562.5|8561.6|8561.9|8561|45
1709151300000|2024-02-28 20:15:00|8562|8561.1|8562.6|8561.7|8562.8|8561.9|8561.9|8561|45
1709151600000|2024-02-28 20:20:00|8562.5|8561.6|8561.7|8560.8|8562.6|8561.7|8561.3|8560.4|74
1709151900000|2024-02-28 20:25:00|8561.6|8560.7|8560.3|8559.4|8561.6|8560.7|8559.8|8558.9|75
1709152200000|2024-02-28 20:30:00|8560.4|8559.5|8560.8|8559.9|8560.9|8560|8560.4|8559.5|66
1709152500000|2024-02-28 20:35:00|8560.9|8560|8560.2|8559.3|8561|8560|8560.2|8559.3|46
1709152800000|2024-02-28 20:40:00|8560|8559.1|8560.4|8559.5|8560.5|8559.6|8559.9|8558.9|41
1709153100000|2024-02-28 20:45:00|8560.5|8559.6|8560|8559.1|8560.7|8559.6|8559.7|8558.7|49
1709153400000|2024-02-28 20:50:00|8559.9|8559|8560.6|8559.7|8560.7|8559.8|8559.8|8558.9|53
1709153700000|2024-02-28 20:55:00|8560.7|8559.8|8560.7|8559.8|8561.4|8560.5|8560.5|8559.6|67
1709154000000|2024-02-28 21:00:00|8560.8|8559.9|8561.2|8559.7|8561.2|8560|8560.5|8559.2|37
1709154300000|2024-02-28 21:05:00|8561.1|8559.6|8561.2|8559.7|8561.3|8560.1|8560.6|8559.4|36
1709154600000|2024-02-28 21:10:00|8561.1|8559.6|8560.9|8559.4|8561.2|8559.7|8560.8|8559.3|23
1709154900000|2024-02-28 21:15:00|8561|8559.5|8560.6|8559.7|8561|8559.8|8560.6|8559.3|10
1709155200000|2024-02-28 21:20:00|8560.5|8559.6|8560.5|8559.6|8561|8559.8|8560.2|8559|41
1709155500000|2024-02-28 21:25:00|8560.4|8559.5|8560|8559.1|8560.5|8559.6|8560|8559.1|14
1709155800000|2024-02-28 21:30:00|8560.1|8559.2|8560.4|8558.9|8560.4|8559.4|8559.5|8558.5|34
1709156100000|2024-02-28 21:35:00|8560.5|8559|8559.7|8558.2|8560.5|8559.1|8559.7|8558.2|26
1709156400000|2024-02-28 21:40:00|8559.8|8558.3|8560.6|8559.1|8560.8|8559.3|8559.7|8558.2|40
1709156700000|2024-02-28 21:45:00|8560.7|8559.2|8561.1|8559.6|8561.7|8560.2|8560.7|8559.2|31
1709157000000|2024-02-28 21:50:00|8561.3|8559.8|8561|8559.5|8561.3|8559.8|8560.6|8559.1|80
1709157300000|2024-02-28 21:55:00|8561.5|8559.1|8562.4|8557.7|8563.2|8559.9|8561.2|8557.7|163
1709157600000|2024-02-28 22:00:00|8564.8|8553.5|8566.1|8554.2|8567|8555.1|8564.8|8552.9|16
1709157900000|2024-02-28 22:05:00|8566.3|8554.4|8565.4|8553.5|8566.3|8554.4|8565.2|8553.3|27
1709158200000|2024-02-28 22:10:00|8565.6|8553.7|8565.6|8553.7|8566.6|8554.7|8565|8553.1|70
1709158500000|2024-02-28 22:15:00|8566.1|8554.2|8567.8|8555.9|8567.9|8556|8566.1|8554.2|90
1709158800000|2024-02-28 22:20:00|8568|8556.1|8567.3|8555.4|8568.2|8556.3|8567.2|8555.3|25
1709159100000|2024-02-28 22:25:00|8566.5|8554.6|8568.2|8556.3|8568.2|8556.3|8566.5|8554.6|48
1709159400000|2024-02-28 22:30:00|8568|8556.1|8567.7|8555.8|8568.1|8556.3|8566.2|8554.3|141
1709159700000|2024-02-28 22:35:00|8567.6|8555.7|8568.5|8556.6|8568.8|8556.9|8567.6|8555.7|210
1709160000000|2024-02-28 22:40:00|8568.4|8556.5|8568|8556.1|8568.6|8557.6|8565.2|8555.5|240
1709160300000|2024-02-28 22:45:00|8567.7|8555.8|8567.2|8556.8|8568.5|8558.7|8566|8555.7|153
1709160600000|2024-02-28 22:50:00|8567.1|8556.9|8565.6|8558.5|8567.5|8558.9|8564.7|8556.5|240
1709160900000|2024-02-28 22:55:00|8565.7|8558.6|8563.9|8558.2|8567|8559.4|8563.6|8555.8|334
1709161200000|2024-02-28 23:00:00|8563.3|8557.5|8563.4|8560.3|8564|8560.7|8562.3|8557.2|238
1709161500000|2024-02-28 23:05:00|8563|8560.6|8561.8|8560.3|8563.1|8561.1|8561.7|8559.7|182
1709161800000|2024-02-28 23:10:00|8561.9|8560.4|8562|8560.5|8562.2|8560.7|8561.5|8560|38
1709162100000|2024-02-28 23:15:00|8561.9|8560.4|8561.7|8560.2|8562|8560.5|8561.6|8560.1|20
1709162400000|2024-02-28 23:20:00|8561.6|8560.1|8561.8|8560.3|8562|8560.5|8561.4|8560.1|27
1709162700000|2024-02-28 23:25:00|8561.7|8560.2|8562.5|8561|8562.8|8561.3|8561.7|8560.2|45
1709163000000|2024-02-28 23:30:00|8562.4|8560.9|8562|8560.5|8562.7|8561.2|8561.9|8560.4|48
1709163300000|2024-02-28 23:35:00|8562.1|8560.6|8561.4|8560.5|8562.1|8560.7|8561.4|8560.2|13
1709163600000|2024-02-28 23:40:00|8561.5|8560.6|8561.5|8560|8562|8560.7|8561.2|8560|29
1709163900000|2024-02-28 23:45:00|8561.6|8560.1|8561.7|8560.2|8561.7|8560.2|8561.1|8559.8|17
1709164200000|2024-02-28 23:50:00|8561.8|8560.3|8561.9|8560.4|8562.1|8560.7|8561.5|8560.3|39
1709164500000|2024-02-28 23:55:00|8562|8560.5|8561.1|8559.6|8562|8560.5|8561|8559.6|36
1709164800000|2024-02-29 00:00:00|8560.8|8559.9|8561.5|8560|8561.6|8560.1|8560|8558.7|58
1709165100000|2024-02-29 00:05:00|8561.6|8560.1|8561.8|8560.3|8561.8|8560.3|8561.4|8559.9|36
1709165400000|2024-02-29 00:10:00|8561.7|8560.2|8561.6|8560.1|8561.8|8560.4|8561.2|8559.9|45
1709165700000|2024-02-29 00:15:00|8561.7|8560.2|8561|8559.5|8561.7|8560.5|8560.9|8559.4|30
1709166000000|2024-02-29 00:20:00|8561.3|8559.8|8560.6|8559.1|8561.3|8559.8|8560.3|8559|33
1709166300000|2024-02-29 00:25:00|8560.7|8559.2|8560.9|8559.4|8561|8559.7|8560.5|8559.1|21
1709166600000|2024-02-29 00:30:00|8560.8|8559.3|8561|8559.5|8561.3|8559.9|8560.7|8559.2|47
1709166900000|2024-02-29 00:35:00|8561.1|8559.6|8561.1|8559.6|8561.3|8560|8560.7|8559.3|30
1709167200000|2024-02-29 00:40:00|8561.2|8559.7|8560.8|8559.3|8561.3|8559.8|8560.7|8559.2|54
1709167500000|2024-02-29 00:45:00|8560.6|8559.1|8559.9|8558.4|8560.8|8559.3|8559.8|8558.3|54
1709167800000|2024-02-29 00:50:00|8560|8558.5|8560.2|8559.3|8561|8560|8559.6|8558.5|68
1709168100000|2024-02-29 00:55:00|8560.3|8559.4|8559.1|8558.2|8560.5|8559.5|8558.9|8557.7|64
1709168400000|2024-02-29 01:00:00|8559.2|8558.3|8559.3|8557.8|8559.8|8558.6|8558.5|8557.4|63
1709168700000|2024-02-29 01:05:00|8559.2|8557.7|8559.1|8558.2|8559.7|8558.6|8558.9|8557.7|56
1709169000000|2024-02-29 01:10:00|8559.3|8558.4|8559.8|8558.3|8560|8558.6|8559.3|8557.8|55
1709169300000|2024-02-29 01:15:00|8559.7|8558.2|8559.4|8557.9|8559.7|8558.4|8559|8557.5|43
1709169600000|2024-02-29 01:20:00|8559.5|8558|8559.3|8557.8|8559.6|8558.3|8558.9|8557.7|55
1709169900000|2024-02-29 01:25:00|8559.2|8557.7|8559.8|8558.3|8559.9|8558.4|8558.9|8557.6|48
1709170200000|2024-02-29 01:30:00|8559.7|8558.2|8559.5|8558.6|8560|8558.9|8559.4|8558.1|51
1709170500000|2024-02-29 01:35:00|8559.4|8558.5|8558.8|8557.9|8559.8|8558.6|8558.7|8557.6|47
1709170800000|2024-02-29 01:40:00|8558.7|8557.8|8558.7|8557.2|8559.1|8558.2|8558.5|8557|61
1709171100000|2024-02-29 01:45:00|8558.8|8557.3|8556.7|8555.8|8559.1|8558|8556.5|8555.6|119
1709171400000|2024-02-29 01:50:00|8556.8|8555.9|8556.1|8554.6|8557.1|8555.9|8555.4|8554.1|98
1709171700000|2024-02-29 01:55:00|8556.2|8554.7|8554.8|8553.9|8556.3|8555|8554.7|8553.8|136
1709172000000|2024-02-29 02:00:00|8554.9|8554|8555.7|8554.2|8556.1|8554.6|8554.8|8553.6|121
1709172300000|2024-02-29 02:05:00|8555.8|8554.3|8555.1|8554.2|8555.8|8554.4|8554.8|8553.6|110
1709172600000|2024-02-29 02:10:00|8554.9|8554|8555.3|8553.8|8555.7|8554.4|8554.3|8553.4|76
1709172900000|2024-02-29 02:15:00|8555.2|8553.7|8555.3|8553.8|8555.7|8554.2|8555|8553.5|105
1709173200000|2024-02-29 02:20:00|8555.2|8553.7|8554.5|8553|8555.3|8553.8|8554.3|8552.8|68
1709173500000|2024-02-29 02:25:00|8554.6|8553.1|8555|8553.5|8555.5|8554.4|8554.5|8553.1|95
1709173800000|2024-02-29 02:30:00|8555.1|8553.6|8554.5|8553|8555.5|8554|8554.4|8552.9|77
1709174100000|2024-02-29 02:35:00|8554.6|8553.1|8554.5|8553|8555.2|8553.8|8554.1|8552.6|96
1709174400000|2024-02-29 02:40:00|8554.6|8553.1|8554.7|8553.8|8555.2|8553.8|8554.2|8552.7|57
1709174700000|2024-02-29 02:45:00|8554.9|8554|8553.9|8553|8555|8554.1|8553.7|8552.8|48
1709175000000|2024-02-29 02:50:00|8554|8553.1|8555|8554.1|8555.4|8554.2|8554|8553.1|47
1709175300000|2024-02-29 02:55:00|8554.9|8554|8554.5|8553.6|8555|8554|8553.8|8552.9|57
1709175600000|2024-02-29 03:00:00|8554.4|8553.5|8553.8|8552.3|8554.8|8553.9|8553.8|8552.3|63
1709175900000|2024-02-29 03:05:00|8553.5|8552.6|8554.4|8552.9|8554.4|8553|8553.4|8552.1|53
1709176200000|2024-02-29 03:10:00|8554.5|8553|8554.2|8553.3|8554.8|8553.4|8553.8|8552.6|70
1709176500000|2024-02-29 03:15:00|8554.1|8553.2|8554.2|8553.3|8554.7|8553.7|8554.1|8552.8|37
1709176800000|2024-02-29 03:20:00|8554.3|8553.4|8554.7|8553.2|8554.9|8553.8|8554.2|8553.1|39
1709177100000|2024-02-29 03:25:00|8554.8|8553.3|8554.3|8553.4|8554.8|8553.6|8553.9|8552.5|55
1709177400000|2024-02-29 03:30:00|8554.2|8553.3|8554.2|8553.3|8554.6|8553.5|8553.9|8552.9|57
1709177700000|2024-02-29 03:35:00|8554.1|8553.2|8553.7|8552.8|8554.3|8553.4|8553.6|8552.7|44
1709178000000|2024-02-29 03:40:00|8553.6|8552.7|8553.8|8552.9|8554.5|8553.2|8553.6|8552.6|58
1709178300000|2024-02-29 03:45:00|8553.7|8552.8|8554.8|8553.3|8554.9|8553.4|8553.7|8552.6|42
1709178600000|2024-02-29 03:50:00|8554.7|8553.2|8555.2|8554.3|8555.2|8554.3|8554.7|8553.2|41
1709178900000|2024-02-29 03:55:00|8555|8554.1|8555.2|8554.3|8555.6|8554.5|8555|8554.1|46
1709179200000|2024-02-29 04:00:00|8555.3|8554.4|8555.1|8554.2|8555.6|8554.4|8555|8553.9|22
1709179500000|2024-02-29 04:05:00|8555|8554.1|8554.4|8553.5|8555|8554.1|8554.3|8553.1|34
1709179800000|2024-02-29 04:10:00|8554.7|8553.2|8554.4|8553.5|8555|8553.7|8554.2|8553.1|45
1709180100000|2024-02-29 04:15:00|8554.7|8553.2|8554.5|8553|8554.8|8553.3|8554.1|8552.9|34
1709180400000|2024-02-29 04:20:00|8554.6|8553.1|8553.6|8552.7|8554.6|8553.6|8553.5|8552.2|54
1709180700000|2024-02-29 04:25:00|8553.5|8552.6|8553.9|8553|8554|8553.1|8553.5|8552.3|52
1709181000000|2024-02-29 04:30:00|8553.8|8552.9|8554|8552.5|8554.4|8553.2|8553.7|8552.5|40
1709181300000|2024-02-29 04:35:00|8554.1|8552.6|8553.6|8552.7|8554.1|8553|8553.6|8552.4|37
1709181600000|2024-02-29 04:40:00|8553.7|8552.8|8553.9|8553|8554.2|8553|8553.6|8552.4|30
1709181900000|2024-02-29 04:45:00|8553.8|8552.9|8555.3|8553.8|8555.5|8554|8553.8|8552.9|53
1709182200000|2024-02-29 04:50:00|8555.5|8554|8555.1|8554.2|8555.6|8554.3|8555|8553.8|22
1709182500000|2024-02-29 04:55:00|8555.4|8553.9|8555|8553.5|8555.4|8554.2|8554.4|8553.2|36
1709182800000|2024-02-29 05:00:00|8554.9|8553.4|8554.4|8553.5|8555|8553.6|8554.3|8553|47
1709183100000|2024-02-29 05:05:00|8554.3|8553.4|8554.5|8553.6|8554.8|8553.7|8554.3|8553.1|30
1709183400000|2024-02-29 05:10:00|8554.4|8553.5|8554.1|8553.2|8554.7|8553.7|8554.1|8553.1|55
1709183700000|2024-02-29 05:15:00|8554.2|8553.3|8554.2|8553.3|8554.5|8553.6|8554.1|8553.2|39
1709184000000|2024-02-29 05:20:00|8554.4|8552.9|8554.1|8552.6|8554.4|8553.3|8553.6|8552.5|29
1709184300000|2024-02-29 05:25:00|8554.2|8552.7|8554.7|8553.2|8555|8553.7|8554|8552.6|87
1709184600000|2024-02-29 05:30:00|8554.8|8553.3|8555.1|8554.2|8555.7|8554.4|8554.7|8553.3|55
1709184900000|2024-02-29 05:35:00|8555.2|8554.3|8556|8555.1|8557.1|8555.9|8555.1|8554.2|67
1709185200000|2024-02-29 05:40:00|8555.9|8555|8555.1|8553.6|8556.4|8555.3|8555.1|8553.6|78
1709185500000|2024-02-29 05:45:00|8555|8553.5|8554.8|8553.9|8555.1|8553.9|8554.4|8553.1|43
1709185800000|2024-02-29 05:50:00|8554.7|8553.8|8554.7|8553.8|8555.3|8554.1|8554.6|8553.5|40
1709186100000|2024-02-29 05:55:00|8554.8|8553.9|8555.2|8553.7|8555.2|8554.2|8554.6|8553.2|59
1709186400000|2024-02-29 06:00:00|8555.1|8553.6|8555.5|8554|8555.6|8554.2|8555|8553.5|71
1709186700000|2024-02-29 06:05:00|8555.4|8553.9|8557.5|8556|8557.6|8556.1|8555.4|8553.9|99
1709187000000|2024-02-29 06:10:00|8557.6|8556.1|8557.1|8555.6|8557.6|8556.1|8556.8|8555.3|54
1709187300000|2024-02-29 06:15:00|8557.2|8555.7|8557.6|8556.1|8557.7|8556.2|8556.5|8555.1|46
1709187600000|2024-02-29 06:20:00|8557.5|8556|8556.8|8555.9|8557.7|8556.2|8556.6|8555.4|47
1709187900000|2024-02-29 06:25:00|8556.7|8555.8|8556.3|8555.4|8557|8556|8556.3|8555.4|42
1709188200000|2024-02-29 06:30:00|8556.2|8555.3|8556.1|8555.2|8556.7|8555.4|8555.7|8554.5|44
1709188500000|2024-02-29 06:35:00|8556|8555.1|8556.2|8555.3|8556.6|8555.3|8555.5|8554.5|67
1709188800000|2024-02-29 06:40:00|8556.3|8555.4|8554.5|8553.6|8556.9|8555.6|8554.4|8553.3|84
1709189100000|2024-02-29 06:45:00|8554.8|8553.3|8554.2|8552.7|8555.1|8553.7|8553.6|8552.3|96
1709189400000|2024-02-29 06:50:00|8554.1|8552.6|8554.7|8553.2|8555.1|8553.8|8553.4|8552.3|61
1709189700000|2024-02-29 06:55:00|8554.6|8553.1|8554.8|8553.3|8555.1|8553.9|8553.8|8552.5|64
1709190000000|2024-02-29 07:00:00|8554.7|8553.2|8556.3|8555.4|8557.2|8556.3|8554.5|8553|179
1709190300000|2024-02-29 07:05:00|8556.4|8555.5|8556.3|8555.4|8557.5|8556.3|8555.3|8554.4|155
1709190600000|2024-02-29 07:10:00|8556.2|8555.3|8557.9|8557|8558|8557.1|8556|8555.1|94
1709190900000|2024-02-29 07:15:00|8557.8|8556.9|8557.1|8556.2|8557.9|8557|8556|8554.8|128
1709191200000|2024-02-29 07:20:00|8557|8556.1|8557.4|8556.5|8558.4|8557.5|8557|8556.1|134
1709191500000|2024-02-29 07:25:00|8557.5|8556.6|8558|8557.1|8558.8|8557.9|8557.4|8556.5|128
1709191800000|2024-02-29 07:30:00|8557.9|8557|8559.6|8558.7|8560.1|8558.8|8556.7|8555.5|178
1709192100000|2024-02-29 07:35:00|8559.7|8558.8|8558.8|8557.9|8560.7|8559.8|8558.6|8557.4|202
1709192400000|2024-02-29 07:40:00|8558.7|8557.8|8557.4|8555.9|8558.9|8557.9|8556.6|8555.1|220
1709192700000|2024-02-29 07:45:00|8557.3|8555.8|8558.5|8557|8561|8559.5|8556.8|8555.3|407
1709193000000|2024-02-29 07:50:00|8558.4|8556.9|8557.2|8556.3|8559.2|8557.7|8556.6|8555.1|230
1709193300000|2024-02-29 07:55:00|8557.1|8556.2|8558.3|8556.8|8558.6|8557.4|8555.7|8554.6|226
1709193600000|2024-02-29 08:00:00|8558.5|8557|8562.1|8561.2|8563.5|8562.6|8558.3|8556.8|335
1709193900000|2024-02-29 08:05:00|8562|8561.1|8563.6|8562.7|8563.8|8562.9|8561.1|8560.2|267
1709194200000|2024-02-29 08:10:00|8563.7|8562.8|8563.7|8562.8|8564.7|8563.8|8562.9|8562|236
1709194500000|2024-02-29 08:15:00|8563.8|8562.9|8562.9|8562|8563.9|8563|8562.2|8561|239
1709194800000|2024-02-29 08:20:00|8562.8|8561.9|8563.7|8562.8|8564|8563.1|8562.5|8561.6|162
1709195100000|2024-02-29 08:25:00|8563.8|8562.9|8563.2|8561.7|8564.1|8563.1|8562.4|8561.3|192
1709195400000|2024-02-29 08:30:00|8563.1|8561.6|8563.8|8562.3|8563.9|8562.7|8562.5|8561.2|187
1709195700000|2024-02-29 08:35:00|8563.6|8562.7|8563|8562.1|8563.9|8563|8562.5|8561.6|186
1709196000000|2024-02-29 08:40:00|8563.1|8562.2|8562.6|8561.7|8563.1|8562.2|8561.2|8560.3|165
1709196300000|2024-02-29 08:45:00|8562.5|8561.6|8562.4|8561.5|8563.3|8562.4|8562.2|8561.3|129
1709196600000|2024-02-29 08:50:00|8562.3|8561.4|8560.1|8558.6|8562.9|8562|8559.8|8558.3|154
1709196900000|2024-02-29 08:55:00|8560.2|8558.7|8558.7|8557.2|8561.5|8560.6|8556|8554.9|290
1709197200000|2024-02-29 09:00:00|8558.9|8557.4|8561.4|8560.5|8565.8|8564.4|8558.4|8556.9|459
1709197500000|2024-02-29 09:05:00|8561.1|8560.2|8561.4|8560.5|8563.3|8562.1|8560.9|8560|301
1709197800000|2024-02-29 09:10:00|8561.3|8560.4|8563.5|8562.6|8564.1|8562.8|8560.7|8559.8|199
1709198100000|2024-02-29 09:15:00|8563.4|8562.5|8566.3|8565.4|8567.1|8565.8|8563.3|8562.4|245
1709198400000|2024-02-29 09:20:00|8566.2|8565.3|8568.3|8567.4|8569.3|8568.1|8566.1|8565.1|212
1709198700000|2024-02-29 09:25:00|8568.4|8567.5|8568.6|8567.1|8569.6|8568.7|8567.8|8566.5|193
1709199000000|2024-02-29 09:30:00|8568.4|8566.9|8566.9|8566|8568.5|8567|8566.4|8565.5|167
1709199300000|2024-02-29 09:35:00|8566.8|8565.9|8568|8567.1|8568.2|8567.3|8566.6|8565.7|147
1709199600000|2024-02-29 09:40:00|8568.1|8567.2|8567.9|8567|8568.7|8567.8|8566.8|8565.9|146
1709199900000|2024-02-29 09:45:00|8568|8567.1|8569.9|8569|8570.1|8569.2|8567.8|8566.9|154
1709200200000|2024-02-29 09:50:00|8570|8569.1|8568.2|8566.7|8570.8|8569.9|8567.7|8566.5|180
1709200500000|2024-02-29 09:55:00|8568.3|8566.8|8567.1|8565.6|8568.3|8567.2|8565.9|8564.7|210
1709200800000|2024-02-29 10:00:00|8567|8565.5|8564.7|8563.2|8567|8565.5|8564.3|8562.8|207
1709201100000|2024-02-29 10:05:00|8564.6|8563.1|8564.5|8563.6|8566.1|8564.6|8563.7|8562.4|214
1709201400000|2024-02-29 10:10:00|8564.6|8563.7|8567|8566.1|8567.1|8566.2|8564.4|8563.5|212
1709201700000|2024-02-29 10:15:00|8567.1|8566.2|8565.5|8564|8567.3|8566.2|8565.3|8563.8|183
1709202000000|2024-02-29 10:20:00|8565.4|8563.9|8564.6|8563.1|8566.2|8564.7|8564.1|8562.6|189
1709202300000|2024-02-29 10:25:00|8564.5|8563|8564.5|8563|8564.7|8563.4|8563.6|8562.1|134
1709202600000|2024-02-29 10:30:00|8564.4|8562.9|8565.8|8564.3|8566.3|8565|8563.6|8562.1|191
1709202900000|2024-02-29 10:35:00|8565.9|8564.4|8565.2|8564.3|8566.2|8564.8|8564|8562.5|197
1709203200000|2024-02-29 10:40:00|8565|8564.1|8565.2|8563.7|8565.6|8564.4|8564.2|8562.7|248
1709203500000|2024-02-29 10:45:00|8565|8564.1|8564.6|8563.7|8565.5|8564.6|8563.5|8562|201
1709203800000|2024-02-29 10:50:00|8564.7|8563.8|8564.3|8562.8|8564.9|8563.9|8563.7|8562.4|191
1709204100000|2024-02-29 10:55:00|8564.2|8562.7|8562.8|8561.3|8564.2|8562.7|8562.3|8560.8|220
1709204400000|2024-02-29 11:00:00|8562.9|8561.4|8562.4|8560.9|8563.4|8562.2|8561.3|8559.8|200
1709204700000|2024-02-29 11:05:00|8562.5|8561|8561.9|8560.4|8562.9|8561.9|8561.6|8560.2|141
1709205000000|2024-02-29 11:10:00|8562.1|8560.6|8561.2|8559.7|8562.7|8561.7|8560.9|8559.6|178
1709205300000|2024-02-29 11:15:00|8561.4|8559.9|8561.3|8560.4|8563.5|8562.6|8560.4|8559.3|182
1709205600000|2024-02-29 11:20:00|8561.4|8560.5|8562.1|8561.2|8563.2|8562.3|8561.2|8560|134
1709205900000|2024-02-29 11:25:00|8562|8561.1|8563.5|8562.6|8564.3|8563.4|8561.9|8561|160
1709206200000|2024-02-29 11:30:00|8563.4|8562.5|8562.9|8561.4|8563.8|8562.9|8561.7|8560.5|188
1709206500000|2024-02-29 11:35:00|8563|8561.5|8563.7|8562.8|8565.2|8564|8561.9|8560.7|141
1709206800000|2024-02-29 11:40:00|8563.8|8562.9|8562.2|8561.3|8563.9|8563|8561.4|8560.5|147
1709207100000|2024-02-29 11:45:00|8562.3|8561.4|8563|8562.1|8564|8563.1|8562.1|8560.6|199
1709207400000|2024-02-29 11:50:00|8563.1|8562.2|8560.3|8559.4|8565.1|8563.6|8560.3|8559.4|148
1709207700000|2024-02-29 11:55:00|8560.4|8559.5|8564.3|8563.4|8565.1|8564.1|8560.4|8559.1|224
1709208000000|2024-02-29 12:00:00|8564.5|8563.6|8565.6|8564.7|8565.7|8564.8|8563.3|8562.4|197
1709208300000|2024-02-29 12:05:00|8565.7|8564.8|8565.8|8564.9|8566.4|8565.5|8564.6|8563.7|156
1709208600000|2024-02-29 12:10:00|8565.7|8564.8|8564.3|8562.8|8566.7|8565.7|8563.9|8562.4|225
1709208900000|2024-02-29 12:15:00|8563.8|8562.9|8563.6|8562.7|8564.5|8563.1|8561.9|8561|207
1709209200000|2024-02-29 12:20:00|8563.5|8562.6|8567.1|8566.2|8567.9|8566.9|8563.5|8562.6|214
1709209500000|2024-02-29 12:25:00|8567|8566.1|8567.6|8566.1|8567.9|8567|8566.8|8565.8|164
1709209800000|2024-02-29 12:30:00|8567.4|8565.9|8567.3|8565.8|8567.5|8566.3|8565.5|8564|224
1709210100000|2024-02-29 12:35:00|8567.2|8565.7|8565.9|8565|8567.3|8565.8|8565.3|8563.9|180
1709210400000|2024-02-29 12:40:00|8566|8565.1|8564.5|8563|8566|8565.1|8564.4|8562.9|144
1709210700000|2024-02-29 12:45:00|8564.6|8563.1|8565.3|8564.4|8565.6|8564.7|8564.1|8562.9|118
1709211000000|2024-02-29 12:50:00|8565.1|8564.2|8564.8|8563.9|8565.5|8564.6|8564.5|8563.6|118
1709211300000|2024-02-29 12:55:00|8564.9|8564|8566.2|8564.7|8566.6|8565.7|8564.8|8563.9|131
1709211600000|2024-02-29 13:00:00|8566.3|8564.8|8566.3|8565.4|8566.7|8565.8|8565|8563.5|226
1709211900000|2024-02-29 13:05:00|8566.2|8565.3|8566|8565.1|8567.4|8566.5|8565.6|8564.7|240
1709212200000|2024-02-29 13:10:00|8565.9|8565|8566.6|8565.7|8566.8|8565.9|8565.2|8564.3|157
1709212500000|2024-02-29 13:15:00|8566.8|8565.9|8567|8566.1|8567.3|8566.4|8566.1|8565.2|178
1709212800000|2024-02-29 13:20:00|8567.1|8566.2|8567.4|8566.5|8567.6|8566.7|8566.3|8565.4|180
1709213100000|2024-02-29 13:25:00|8567.3|8566.4|8570|8563.8|8570.1|8568.4|8566.9|8563.8|264
1709213400000|2024-02-29 13:30:00|8569.5|8565.2|8567.7|8566.2|8571.7|8568.9|8567|8563.9|910
1709213700000|2024-02-29 13:35:00|8567.8|8566.3|8566|8565.1|8568.3|8567.1|8565.2|8564.3|423
1709214000000|2024-02-29 13:40:00|8565.9|8565|8567.2|8565.7|8567.3|8566.1|8565|8563.8|347
1709214300000|2024-02-29 13:45:00|8567.3|8565.8|8565.5|8564.6|8567.6|8566.7|8565.3|8564.4|322
1709214600000|2024-02-29 13:50:00|8565.7|8564.8|8564.2|8563.3|8567|8566.1|8564.2|8563.3|349
1709214900000|2024-02-29 13:55:00|8564.1|8563.2|8566.3|8565.4|8567.1|8565.9|8563.4|8562.5|243
1709215200000|2024-02-29 14:00:00|8566.4|8565.5|8564.2|8563.3|8566.6|8565.7|8564.1|8563.2|239
1709215500000|2024-02-29 14:05:00|8564.3|8563.4|8562.7|8561.8|8565|8564.1|8562.2|8561.3|261
1709215800000|2024-02-29 14:10:00|8562.8|8561.9|8564.6|8563.7|8566.1|8565|8562|8560.9|277
1709216100000|2024-02-29 14:15:00|8564.7|8563.8|8565.2|8564.3|8566.7|8565.2|8564.7|8563.5|219
1709216400000|2024-02-29 14:20:00|8565.1|8564.2|8563.1|8562.2|8565.1|8564.2|8563|8562.1|216
1709216700000|2024-02-29 14:25:00|8563|8562.1|8561.4|8560.5|8563.8|8562.9|8561.2|8560.3|203
1709217000000|2024-02-29 14:30:00|8561.2|8560.3|8563|8561.5|8563|8561.5|8560.6|8559.7|259
1709217300000|2024-02-29 14:35:00|8563.1|8561.6|8563.6|8562.1|8564.9|8563.7|8562.7|8561.3|244
1709217600000|2024-02-29 14:40:00|8563.7|8562.2|8562.7|8561.2|8565.6|8564.1|8562.2|8560.9|255
1709217900000|2024-02-29 14:45:00|8562.8|8561.3|8564.5|8563.6|8564.6|8563.7|8561.9|8561|266
1709218200000|2024-02-29 14:50:00|8564.6|8563.7|8565|8563.5|8565.4|8564|8562.8|8561.9|216
1709218500000|2024-02-29 14:55:00|8565.1|8563.6|8563.6|8562.1|8567.4|8566.5|8563.2|8561.9|261
1709218800000|2024-02-29 15:00:00|8563.8|8562.3|8562.2|8560.7|8564|8562.7|8561.6|8560.5|385
1709219100000|2024-02-29 15:05:00|8561.9|8561|8558.4|8557.5|8562.3|8561.4|8558.3|8557.4|344
1709219400000|2024-02-29 15:10:00|8558.3|8557.4|8558.7|8557.8|8559.7|8558.8|8558.2|8556.8|283
1709219700000|2024-02-29 15:15:00|8558.5|8557.6|8557.9|8557|8558.6|8557.7|8556.3|8555.4|240
1709220000000|2024-02-29 15:20:00|8558|8557.1|8558.5|8557.6|8560.4|8559.5|8557.2|8556.3|243
1709220300000|2024-02-29 15:25:00|8558.6|8557.7|8555.4|8554.5|8558.7|8557.8|8555.2|8553.8|231
1709220600000|2024-02-29 15:30:00|8555.3|8554.4|8555.1|8554.2|8555.5|8554.4|8552.9|8551.4|301
1709220900000|2024-02-29 15:35:00|8555|8554.1|8552.6|8551.7|8555.3|8554.1|8552.2|8551.3|204
1709221200000|2024-02-29 15:40:00|8552.5|8551.6|8553.2|8551.7|8553.3|8551.8|8551.1|8550|205
1709221500000|2024-02-29 15:45:00|8553.1|8551.6|8553.2|8552.3|8553.7|8552.8|8551.4|8550.5|259
1709221800000|2024-02-29 15:50:00|8553.1|8552.2|8558.2|8556.7|8558.4|8556.9|8552.9|8552|470
1709222100000|2024-02-29 15:55:00|8558.1|8556.6|8556.2|8554.7|8559.8|8558.3|8554.4|8553.5|721
1709222400000|2024-02-29 16:00:00|8556.3|8554.8|8556.5|8555.6|8558.6|8557.5|8554.9|8553.4|668
1709222700000|2024-02-29 16:05:00|8556.4|8555.5|8558.6|8557.7|8559.6|8558.4|8556.3|8555.4|262
1709223000000|2024-02-29 16:10:00|8558.5|8557.6|8559|8558.1|8559.4|8558.2|8556.4|8555.4|259
1709223300000|2024-02-29 16:15:00|8559.1|8558.2|8558|8556.5|8559.1|8558.2|8557.5|8556.3|246
1709223600000|2024-02-29 16:20:00|8558.1|8556.6|8555|8553.5|8558.4|8557.3|8554.7|8553.2|232
1709223900000|2024-02-29 16:25:00|8554.8|8553.9|8556.2|8555.3|8557.1|8556.1|8554.8|8553.9|214
1709224200000|2024-02-29 16:30:00|8556.4|8555.5|8556.2|8555.3|8556.7|8555.7|8555.3|8554.4|253
1709224500000|2024-02-29 16:35:00|8556.3|8555.4|8555.5|8554.6|8556.4|8555.5|8553.7|8552.3|215
1709224800000|2024-02-29 16:40:00|8555.2|8554.3|8551.6|8550.7|8556.2|8555|8551.4|8550.5|252
1709225100000|2024-02-29 16:45:00|8551.7|8550.8|8552.7|8551.8|8554|8552.9|8551.6|8550.5|184
1709225400000|2024-02-29 16:50:00|8552.6|8551.7|8555.3|8553.8|8555.5|8554.3|8552.3|8551.4|180
1709225700000|2024-02-29 16:55:00|8555.4|8553.9|8555.4|8554.5|8555.9|8554.7|8554.8|8553.9|128
1709226000000|2024-02-29 17:00:00|8555.3|8554.4|8555.9|8555|8557.5|8556.5|8555.3|8554.3|154
1709226300000|2024-02-29 17:05:00|8556|8555.1|8555.9|8555|8557.3|8556.4|8555.8|8554.9|149
1709226600000|2024-02-29 17:10:00|8555.8|8554.9|8556.9|8556|8556.9|8556|8555.6|8554.7|95
1709226900000|2024-02-29 17:15:00|8557.2|8556.3|8557.6|8556.7|8557.9|8556.8|8555.3|8554.2|185
1709227200000|2024-02-29 17:20:00|8557.5|8556.6|8559.4|8558.5|8559.7|8558.8|8557.5|8556.6|103
1709227500000|2024-02-29 17:25:00|8559.3|8558.4|8558.4|8557.5|8559.5|8558.6|8557.1|8556.2|139
1709227800000|2024-02-29 17:30:00|8558.5|8557.6|8556.9|8556|8560.1|8559|8556.8|8555.8|134
1709228100000|2024-02-29 17:35:00|8556.8|8555.9|8558.1|8556.6|8558.3|8557.4|8556.5|8555.5|109
1709228400000|2024-02-29 17:40:00|8558|8556.5|8556|8555.1|8559|8558.1|8556|8554.9|146
1709228700000|2024-02-29 17:45:00|8556.2|8554.7|8557.3|8556.4|8557.5|8556.6|8555.7|8554.6|127
1709229000000|2024-02-29 17:50:00|8557.5|8556.6|8558.5|8557.6|8559|8558.1|8557.5|8556.6|115
1709229300000|2024-02-29 17:55:00|8558.4|8557.5|8560|8559.1|8560.4|8559.5|8558.2|8557.3|114
1709229600000|2024-02-29 18:00:00|8560.1|8559.2|8560.8|8559.9|8562.3|8560.8|8560.1|8559.2|146
1709229900000|2024-02-29 18:05:00|8560.9|8560|8560.5|8559.6|8561.5|8560.6|8560.4|8559.2|98
1709230200000|2024-02-29 18:10:00|8560.4|8559.5|8562|8560.5|8562|8560.8|8560.3|8559.4|82
1709230500000|2024-02-29 18:15:00|8562.1|8560.6|8561.6|8560.7|8562.2|8561.1|8560.9|8560|91
1709230800000|2024-02-29 18:20:00|8561.7|8560.8|8561.6|8560.7|8562.8|8561.9|8561.6|8560.4|88
1709231100000|2024-02-29 18:25:00|8561.7|8560.8|8562|8561.1|8562.2|8561.3|8560.4|8559.2|92
1709231400000|2024-02-29 18:30:00|8561.9|8561|8561.4|8560.5|8562.3|8561.4|8561.2|8560.3|82
1709231700000|2024-02-29 18:35:00|8561.5|8560.6|8561.4|8560.5|8561.7|8560.8|8561|8560.1|68
1709232000000|2024-02-29 18:40:00|8560.9|8560|8564|8563.1|8564.2|8563.1|8560.1|8559.2|143
1709232300000|2024-02-29 18:45:00|8564.1|8563.2|8564.2|8562.7|8564.5|8563.6|8563.3|8562|98
1709232600000|2024-02-29 18:50:00|8564.1|8562.6|8563.7|8562.8|8564.2|8563.3|8563.3|8562.4|97
1709232900000|2024-02-29 18:55:00|8563.8|8562.9|8562.4|8561.5|8564.5|8563.1|8561.9|8561|116
1709233200000|2024-02-29 19:00:00|8562.5|8561.6|8562.4|8561.5|8563.1|8562.2|8561.6|8560.7|103
1709233500000|2024-02-29 19:05:00|8562.5|8561.6|8562.5|8561.6|8563.2|8562.3|8561.7|8560.8|107
1709233800000|2024-02-29 19:10:00|8562.4|8561.5|8562.4|8560.9|8563.1|8562.2|8561.9|8560.8|83
1709234100000|2024-02-29 19:15:00|8562.5|8561|8562.3|8560.8|8562.7|8561.4|8561.8|8560.4|129
1709234400000|2024-02-29 19:20:00|8562.2|8560.7|8562.5|8561.6|8562.7|8561.6|8561.2|8560|74
1709234700000|2024-02-29 19:25:00|8562.7|8561.8|8561.9|8561|8562.7|8561.8|8561.5|8560.6|59
1709235000000|2024-02-29 19:30:00|8562|8561.1|8563|8562.1|8563.6|8562.3|8561.9|8561|102
1709235300000|2024-02-29 19:35:00|8562.9|8562|8563.5|8562.6|8564.1|8563.2|8562.7|8561.8|72
1709235600000|2024-02-29 19:40:00|8563.4|8562.5|8563.8|8562.9|8564.3|8563.4|8563.3|8562.4|115
1709235900000|2024-02-29 19:45:00|8564.1|8562.6|8564.1|8562.6|8564.4|8563.3|8563.6|8562.1|96
1709236200000|2024-02-29 19:50:00|8564|8562.5|8562.8|8561.9|8564.1|8562.9|8562.7|8561.4|113
1709236500000|2024-02-29 19:55:00|8562.7|8561.8|8565.4|8563.9|8565.4|8564.3|8562.6|8561.4|138
1709236800000|2024-02-29 20:00:00|8565|8564.1|8565.2|8564.3|8565.7|8564.5|8564.4|8563.3|93
1709237100000|2024-02-29 20:05:00|8565.3|8564.4|8565.7|8564.2|8566|8564.9|8565.3|8564|68
1709237400000|2024-02-29 20:10:00|8565.6|8564.1|8564.9|8564|8565.7|8564.7|8564.9|8563.6|64
1709237700000|2024-02-29 20:15:00|8565.1|8564.2|8565|8564.1|8565.3|8564.4|8564.5|8563.6|38
1709238000000|2024-02-29 20:20:00|8564.9|8564|8565.1|8564.2|8565.3|8564.4|8564.6|8563.7|45
1709238300000|2024-02-29 20:25:00|8565|8564.1|8565.5|8564|8565.5|8564.3|8564.6|8563.4|53
1709238600000|2024-02-29 20:30:00|8565.2|8564.3|8564.4|8563.5|8565.3|8564.3|8564.2|8563.3|73
1709238900000|2024-02-29 20:35:00|8564.3|8563.4|8564.2|8562.7|8564.7|8563.7|8563.8|8562.3|104
1709239200000|2024-02-29 20:40:00|8564.3|8562.8|8563.8|8562.9|8564.7|8563.2|8563.3|8561.9|95
1709239500000|2024-02-29 20:45:00|8563.7|8562.8|8563.3|8562.4|8564.2|8563.3|8562.8|8561.9|82
1709239800000|2024-02-29 20:50:00|8563.2|8562.3|8562.2|8560.7|8563.6|8562.4|8561.9|8560.6|112
1709240100000|2024-02-29 20:55:00|8562.1|8560.6|8562.4|8561.5|8562.6|8561.7|8561.2|8560.3|194
1709240400000|2024-02-29 21:00:00|8562.5|8561.6|8562.5|8561|8562.8|8561.6|8561.7|8560.6|151
1709240700000|2024-02-29 21:05:00|8562.6|8561.1|8561.8|8560.9|8562.8|8561.3|8561.5|8560.2|82
1709241000000|2024-02-29 21:10:00|8562|8560.5|8561.9|8560.4|8562.1|8560.6|8561.7|8560.2|38
1709241300000|2024-02-29 21:15:00|8562|8560.5|8561|8559.5|8562|8560.8|8560.8|8559.3|45
1709241600000|2024-02-29 21:20:00|8561.1|8559.6|8561.2|8559.7|8561.5|8560.6|8560.9|8559.4|34
1709241900000|2024-02-29 21:25:00|8561.1|8559.6|8560.4|8558.9|8561.2|8560.1|8560.1|8558.6|61
1709242200000|2024-02-29 21:30:00|8560.3|8558.8|8559.6|8558.7|8560.5|8559|8559.5|8558.2|32
1709242500000|2024-02-29 21:35:00|8559.7|8558.8|8559.7|8558.8|8560|8559.1|8559.3|8557.8|68
1709242800000|2024-02-29 21:40:00|8559.6|8558.7|8559.9|8558.4|8560|8558.8|8559.6|8558.1|19
1709243100000|2024-02-29 21:45:00|8560|8558.5|8560.5|8559|8560.6|8559.1|8559.4|8557.9|64
1709243400000|2024-02-29 21:50:00|8560.3|8558.8|8559.4|8557.9|8560.5|8559|8559.4|8557.9|105
1709243700000|2024-02-29 21:55:00|8559.9|8557.5|8560.9|8556.9|8561.4|8558|8559.3|8556.9|158
1709244000000|2024-02-29 22:00:00|8564.8|8556.3|8565.7|8553.8|8566.4|8556.3|8564.8|8553.5|49
1709244300000|2024-02-29 22:05:00|8565.6|8553.7|8566.1|8554.2|8566.1|8554.2|8565|8553.1|183
1709244600000|2024-02-29 22:10:00|8566|8554.1|8566.7|8554.8|8567|8555.1|8565.4|8553.5|102
1709244900000|2024-02-29 22:15:00|8566.6|8554.7|8565.6|8553.7|8567.3|8555.4|8565.6|8553.7|69
1709245200000|2024-02-29 22:20:00|8565.4|8553.5|8565.9|8554|8566|8554.1|8565.1|8553.2|69
1709245500000|2024-02-29 22:25:00|8566|8554.1|8566|8554.1|8566.6|8554.7|8565.3|8553.4|65
1709245800000|2024-02-29 22:30:00|8566.1|8554.2|8565.2|8553.3|8566.1|8554.2|8564.9|8553|127
1709246100000|2024-02-29 22:35:00|8565.1|8553.2|8565.3|8553.4|8565.9|8554|8565.1|8553.2|174
1709246400000|2024-02-29 22:40:00|8565.2|8553.3|8565.1|8553.2|8565.6|8553.7|8564.4|8552.5|254
1709246700000|2024-02-29 22:45:00|8565|8553.1|8565|8553.1|8565.3|8553.4|8563.9|8552|299
1709247000000|2024-02-29 22:50:00|8564.8|8552.9|8564.2|8554|8565.2|8554|8563.8|8552.4|210
1709247300000|2024-02-29 22:55:00|8564.1|8553.9|8560.9|8555.7|8565|8556|8560.8|8550.9|229
1709247600000|2024-02-29 23:00:00|8561.7|8555.8|8559.1|8556.7|8562.5|8557|8558.6|8554.6|151
1709247900000|2024-02-29 23:05:00|8558.6|8557.1|8558.6|8557.1|8559|8557.5|8558.4|8556.9|49
1709248200000|2024-02-29 23:10:00|8558.5|8557|8558.6|8557.1|8558.9|8557.4|8558.4|8556.9|60
1709248500000|2024-02-29 23:15:00|8558.5|8557|8558.8|8557.3|8558.8|8557.3|8558.5|8557|22
1709248800000|2024-02-29 23:20:00|8559|8557.5|8559.5|8558|8559.5|8558|8558.8|8557.3|46
1709249100000|2024-02-29 23:25:00|8559.6|8558.1|8559.4|8557.9|8559.6|8558.1|8559.2|8557.7|33
1709249400000|2024-02-29 23:30:00|8559.3|8557.8|8559.4|8557.9|8559.5|8558|8559.3|8557.8|21
1709249700000|2024-02-29 23:35:00|8559.3|8557.8|8559.5|8558|8559.7|8558.2|8559.1|8557.6|24
1709250000000|2024-02-29 23:40:00|8559.6|8558.1|8559.5|8558|8559.6|8558.1|8559.2|8557.7|34
1709250300000|2024-02-29 23:45:00|8559.6|8558.1|8559.4|8557.9|8559.6|8558.1|8559.3|8557.8|17
1709250600000|2024-02-29 23:50:00|8559.3|8557.8|8559.4|8557.9|8559.5|8558|8558.7|8557.2|25
1709250900000|2024-02-29 23:55:00|8559.3|8557.8|8558.7|8557.2|8559.3|8557.8|8558.6|8557.1|30
1709251200000|2024-03-01 00:00:00|8558.6|8557.1|8559.6|8558.1|8560.6|8559.1|8558.2|8556.7|82
1709251500000|2024-03-01 00:05:00|8559.5|8558|8560.1|8558.6|8560.2|8558.7|8559.3|8557.8|44
1709251800000|2024-03-01 00:10:00|8560.2|8558.7|8560.6|8559.1|8560.8|8559.3|8560.2|8558.7|44
1709252100000|2024-03-01 00:15:00|8560.5|8559|8561.6|8560.1|8561.6|8560.1|8560.5|8559|89
1709252400000|2024-03-01 00:20:00|8561.3|8559.8|8562.1|8560.6|8562.2|8560.8|8561.1|8559.6|84
1709252700000|2024-03-01 00:25:00|8561.9|8560.4|8561.6|8560.1|8562|8560.9|8561|8559.9|38
1709253000000|2024-03-01 00:30:00|8561.8|8560.3|8562.5|8561|8562.6|8561.1|8561.7|8560.2|33
1709253300000|2024-03-01 00:35:00|8562.6|8561.1|8562.2|8560.7|8562.6|8561.1|8561.9|8560.4|42
1709253600000|2024-03-01 00:40:00|8562.3|8560.8|8561.4|8559.9|8562.3|8560.8|8561.3|8559.8|51
1709253900000|2024-03-01 00:45:00|8561.3|8559.8|8562.6|8561.1|8562.6|8561.1|8561.3|8559.8|53
1709254200000|2024-03-01 00:50:00|8562.5|8561|8562.9|8561.4|8563.5|8562|8561.7|8560.2|84
1709254500000|2024-03-01 00:55:00|8562.8|8561.3|8563.5|8562|8563.9|8562.4|8562.6|8561.1|73
1709254800000|2024-03-01 01:00:00|8563.4|8561.9|8563.4|8561.9|8563.9|8562.4|8562.6|8561.1|97
1709255100000|2024-03-01 01:05:00|8563.5|8562|8564.2|8562.7|8564.4|8562.9|8563.5|8562|59
1709255400000|2024-03-01 01:10:00|8564.3|8562.8|8564.8|8563.3|8564.8|8563.3|8563.8|8562.3|42
1709255700000|2024-03-01 01:15:00|8564.7|8563.2|8565|8563.5|8565.2|8563.7|8564.6|8563.1|55
1709256000000|2024-03-01 01:20:00|8564.9|8563.4|8565.4|8563.9|8565.7|8564.2|8564.6|8563.4|57
1709256300000|2024-03-01 01:25:00|8565.3|8563.8|8565.1|8563.6|8565.3|8563.9|8564.6|8563.1|61
1709256600000|2024-03-01 01:30:00|8565|8563.5|8563.9|8563|8565.3|8563.8|8563.7|8562.5|117
1709256900000|2024-03-01 01:35:00|8564.1|8562.6|8563.3|8562.4|8564.3|8562.9|8563.1|8561.9|62
1709257200000|2024-03-01 01:40:00|8563.2|8562.3|8564|8562.5|8564|8562.6|8562.8|8561.6|52
1709257500000|2024-03-01 01:45:00|8563.6|8562.7|8565.4|8563.9|8565.5|8564|8563.5|8562.4|70
1709257800000|2024-03-01 01:50:00|8564.9|8564|8564.9|8563.4|8565.4|8564.2|8564.5|8563.3|89
1709258100000|2024-03-01 01:55:00|8565|8563.5|8565.8|8564.3|8566|8564.8|8564.3|8563.2|104
1709258400000|2024-03-01 02:00:00|8565.9|8564.4|8564.8|8563.3|8565.9|8564.6|8564.6|8563.3|82
1709258700000|2024-03-01 02:05:00|8564.9|8563.4|8565|8563.5|8565.4|8563.9|8564.6|8563.1|82
1709259000000|2024-03-01 02:10:00|8565.1|8563.6|8565.8|8564.3|8566.5|8565|8564.9|8563.4|71
1709259300000|2024-03-01 02:15:00|8565.9|8564.4|8565.5|8564|8566|8564.5|8565.1|8563.6|50
1709259600000|2024-03-01 02:20:00|8565.4|8563.9|8565.9|8564.4|8566.4|8564.9|8565|8563.9|47
1709259900000|2024-03-01 02:25:00|8566|8564.5|8565.9|8564.4|8566.1|8564.6|8565.8|8564.3|47
1709260200000|2024-03-01 02:30:00|8565.8|8564.3|8565.6|8564.1|8565.9|8564.7|8565.3|8563.9|36
1709260500000|2024-03-01 02:35:00|8565.7|8564.2|8565.6|8564.7|8566.3|8564.8|8565.2|8563.9|52
1709260800000|2024-03-01 02:40:00|8565.7|8564.8|8566.3|8564.8|8566.4|8565.4|8565.4|8564.2|44
1709261100000|2024-03-01 02:45:00|8566.1|8565.2|8565.9|8565|8566.7|8565.3|8565.9|8564.9|18
1709261400000|2024-03-01 02:50:00|8566|8565.1|8565|8564.1|8566.4|8565.1|8564.9|8563.8|46
1709261700000|2024-03-01 02:55:00|8565.1|8564.2|8564.6|8563.7|8565.3|8564.2|8564.2|8563|71
1709262000000|2024-03-01 03:00:00|8564.5|8563.6|8565.5|8564.6|8565.7|8564.6|8564.5|8563.6|48
1709262300000|2024-03-01 03:05:00|8565.4|8564.5|8565.7|8564.2|8565.9|8564.5|8565|8564.1|47
1709262600000|2024-03-01 03:10:00|8565.8|8564.3|8565.4|8563.9|8565.8|8564.4|8565.1|8563.6|51
1709262900000|2024-03-01 03:15:00|8565.5|8564|8565.9|8564.4|8566|8564.5|8565.1|8563.7|61
1709263200000|2024-03-01 03:20:00|8565.8|8564.3|8565.7|8564.2|8565.9|8564.8|8565.4|8564.1|43
1709263500000|2024-03-01 03:25:00|8565.8|8564.3|8565.2|8564.3|8565.8|8564.4|8565.2|8563.8|45
1709263800000|2024-03-01 03:30:00|8565.3|8564.4|8565|8563.5|8565.3|8564.4|8564.3|8563.1|40
1709264100000|2024-03-01 03:35:00|8564.9|8563.4|8564.5|8563.6|8565.1|8564.2|8564.2|8563|35
1709264400000|2024-03-01 03:40:00|8564.8|8563.3|8564.3|8562.8|8564.8|8563.6|8563.8|8562.6|55
1709264700000|2024-03-01 03:45:00|8564.2|8562.7|8564.4|8562.9|8564.7|8563.2|8563.9|8562.7|59
1709265000000|2024-03-01 03:50:00|8564.3|8562.8|8563.7|8562.8|8564.4|8563.3|8563.7|8562.5|35
1709265300000|2024-03-01 03:55:00|8563.8|8562.9|8563.4|8562.5|8563.8|8562.9|8563.3|8562.4|28
1709265600000|2024-03-01 04:00:00|8563.5|8562.6|8562.9|8562|8563.5|8562.6|8562.8|8561.9|30
1709265900000|2024-03-01 04:05:00|8562.8|8561.9|8562.5|8561.6|8562.9|8562|8562.2|8561.3|37
1709266200000|2024-03-01 04:10:00|8562.6|8561.7|8562.4|8561.5|8562.8|8561.7|8562.3|8561.2|21
1709266500000|2024-03-01 04:15:00|8562.3|8561.4|8562.4|8561.5|8562.4|8561.5|8562.2|8561.3|28
1709266800000|2024-03-01 04:20:00|8562.3|8561.4|8562.5|8561|8562.9|8561.7|8562.1|8561|43
1709267100000|2024-03-01 04:25:00|8562.6|8561.1|8562.7|8561.8|8562.8|8561.9|8562.6|8561.1|43
1709267400000|2024-03-01 04:30:00|8562.8|8561.9|8563.2|8562.3|8563.3|8562.4|8562.6|8561.7|31
1709267700000|2024-03-01 04:35:00|8563.3|8562.4|8564.1|8562.6|8564.1|8562.9|8563.2|8562.3|40
1709268000000|2024-03-01 04:40:00|8564|8562.5|8564.2|8562.7|8564.5|8563.5|8564|8562.5|59
1709268300000|2024-03-01 04:45:00|8564.4|8562.9|8564.3|8562.8|8564.6|8563.3|8563.9|8562.7|45
1709268600000|2024-03-01 04:50:00|8564.2|8562.7|8563.2|8562.3|8564.2|8562.9|8563|8561.9|40
1709268900000|2024-03-01 04:55:00|8563.6|8562.1|8563.6|8562.7|8563.9|8562.8|8563.2|8561.9|62
1709269200000|2024-03-01 05:00:00|8563.7|8562.8|8562.7|8561.2|8564.1|8563|8561.9|8560.9|56
1709269500000|2024-03-01 05:05:00|8562.6|8561.1|8563.1|8561.6|8563.1|8561.7|8562.3|8561.1|41
1709269800000|2024-03-01 05:10:00|8562.9|8561.4|8562.8|8561.3|8563.2|8561.9|8562.5|8561.3|41
1709270100000|2024-03-01 05:15:00|8562.9|8561.4|8563.5|8562|8563.7|8562.2|8562.6|8561.3|27
1709270400000|2024-03-01 05:20:00|8563.6|8562.1|8564.2|8562.7|8564.4|8562.9|8563.4|8562|45
1709270700000|2024-03-01 05:25:00|8564.1|8562.6|8564.5|8563|8564.5|8563.1|8563.9|8562.6|42
1709271000000|2024-03-01 05:30:00|8564.6|8563.1|8564.6|8563.1|8564.9|8563.4|8564.5|8563|58
1709271300000|2024-03-01 05:35:00|8564.7|8563.2|8564.3|8562.8|8564.8|8563.3|8564.1|8562.7|49
1709271600000|2024-03-01 05:40:00|8563.9|8563|8563.6|8562.7|8564.3|8563.3|8563.6|8562.5|33
1709271900000|2024-03-01 05:45:00|8563.7|8562.8|8563.8|8562.9|8563.9|8563|8563.2|8562.3|41
1709272200000|2024-03-01 05:50:00|8563.7|8562.8|8563.7|8562.2|8564|8562.9|8563.4|8562.2|49
1709272500000|2024-03-01 05:55:00|8563.3|8562.4|8564.1|8562.6|8564.3|8563.3|8563.3|8562.4|37
1709272800000|2024-03-01 06:00:00|8564|8562.5|8562.9|8562|8564.1|8562.8|8562.8|8561.9|45
1709273100000|2024-03-01 06:05:00|8563|8562.1|8563|8561.5|8563.6|8562.3|8562.7|8561.5|43
1709273400000|2024-03-01 06:10:00|8562.7|8561.8|8563.4|8561.9|8563.7|8562.4|8562.6|8561.7|43
1709273700000|2024-03-01 06:15:00|8563.5|8562|8563|8562.1|8563.6|8562.4|8562.8|8561.9|36
1709274000000|2024-03-01 06:20:00|8563.1|8562.2|8562.8|8561.3|8563.2|8562.2|8562.3|8561.1|33
1709274300000|2024-03-01 06:25:00|8562.9|8561.4|8562.4|8561.5|8563.1|8562|8562.2|8561.2|29
1709274600000|2024-03-01 06:30:00|8562.3|8561.4|8562.4|8560.9|8562.6|8561.7|8562|8560.8|42
1709274900000|2024-03-01 06:35:00|8562.1|8561.2|8560.5|8559.6|8562.2|8561.3|8560.3|8559.4|60
1709275200000|2024-03-01 06:40:00|8560.6|8559.7|8560.5|8559.6|8560.9|8560|8560.5|8559.6|22
1709275500000|2024-03-01 06:45:00|8560.8|8559.3|8560.5|8559.6|8560.8|8559.6|8560.2|8559.1|47
1709275800000|2024-03-01 06:50:00|8560.4|8559.5|8559.9|8559|8561|8559.6|8559.8|8558.6|42
1709276100000|2024-03-01 06:55:00|8560|8559.1|8560.3|8558.8|8560.4|8559.1|8559.8|8558.3|67
1709276400000|2024-03-01 07:00:00|8560.4|8558.9|8562.4|8561.5|8563.1|8562.2|8560.4|8558.9|151
1709276700000|2024-03-01 07:05:00|8562.3|8561.4|8561.7|8560.8|8562.7|8561.8|8561.4|8560.4|139
1709277000000|2024-03-01 07:10:00|8561.8|8560.9|8560.6|8559.7|8561.8|8560.9|8560.3|8559|89
1709277300000|2024-03-01 07:15:00|8560.7|8559.8|8562.6|8561.7|8562.7|8561.7|8560.5|8559.4|98
1709277600000|2024-03-01 07:20:00|8562.5|8561.6|8562.4|8561.5|8563.4|8562.5|8562.2|8560.9|97
1709277900000|2024-03-01 07:25:00|8562.3|8561.4|8562.8|8561.9|8563.2|8562.2|8562.1|8561|78
1709278200000|2024-03-01 07:30:00|8562.7|8561.8|8561.3|8560.4|8562.9|8561.9|8561.1|8560.1|112
1709278500000|2024-03-01 07:35:00|8561.4|8560.5|8560.6|8559.7|8561.6|8560.5|8560.1|8559.2|113
1709278800000|2024-03-01 07:40:00|8560.7|8559.8|8558.6|8557.7|8560.7|8559.8|8558.4|8557.5|130
1709279100000|2024-03-01 07:45:00|8558.5|8557.6|8559.6|8558.7|8560.4|8559.5|8558.5|8557.6|114
1709279400000|2024-03-01 07:50:00|8559.5|8558.6|8559.8|8558.9|8559.8|8558.9|8558.5|8557.6|91
1709279700000|2024-03-01 07:55:00|8559.9|8559|8561|8559.5|8561.1|8559.6|8559.3|8558.4|90
1709280000000|2024-03-01 08:00:00|8560.9|8559.4|8562.1|8560.6|8563|8561.8|8560.2|8558.7|199
1709280300000|2024-03-01 08:05:00|8562|8560.5|8562.9|8562|8563.4|8562.2|8560.4|8559.4|181
1709280600000|2024-03-01 08:10:00|8562.7|8561.8|8559.2|8557.7|8563.5|8562|8559.2|8557.7|301
1709280900000|2024-03-01 08:15:00|8559.5|8558|8560.4|8558.9|8561.2|8560.3|8558|8556.9|233
1709281200000|2024-03-01 08:20:00|8560.3|8558.8|8560.4|8559.5|8561|8559.9|8559.4|8558|195
1709281500000|2024-03-01 08:25:00|8560.3|8559.4|8560.6|8559.1|8561.6|8560.7|8559.8|8558.6|120
1709281800000|2024-03-01 08:30:00|8560.7|8559.2|8559.5|8558|8560.7|8559.3|8558.5|8557.1|163
1709282100000|2024-03-01 08:35:00|8559.6|8558.1|8558.5|8557.6|8559.6|8558.7|8558.2|8557|129
1709282400000|2024-03-01 08:40:00|8558.4|8557.5|8558.5|8557|8559.1|8557.8|8556.8|8555.9|160
1709282700000|2024-03-01 08:45:00|8558.4|8556.9|8557.4|8555.9|8558.6|8557.7|8556.8|8555.8|124
1709283000000|2024-03-01 08:50:00|8557.5|8556|8557.9|8556.4|8558.3|8557.2|8556.5|8555.6|188
1709283300000|2024-03-01 08:55:00|8558|8556.5|8560.5|8559|8560.6|8559.6|8557.8|8556.4|166
1709283600000|2024-03-01 09:00:00|8560.2|8558.7|8559.5|8558.6|8560.5|8559|8558.1|8556.9|177
1709283900000|2024-03-01 09:05:00|8559.6|8558.7|8559.2|8557.7|8560.4|8559.3|8557.9|8557|215
1709284200000|2024-03-01 09:10:00|8559|8558.1|8559.9|8559|8561.3|8560.4|8558.2|8557.3|178
1709284500000|2024-03-01 09:15:00|8560.1|8559.2|8562.3|8561.4|8562.6|8561.7|8560|8559|183
1709284800000|2024-03-01 09:20:00|8562.6|8561.1|8562.3|8560.8|8562.9|8561.8|8561.2|8559.7|172
1709285100000|2024-03-01 09:25:00|8562.2|8560.7|8563|8561.5|8564.1|8562.6|8562.1|8560.6|124
1709285400000|2024-03-01 09:30:00|8563.1|8561.6|8562.6|8561.7|8563.2|8562|8560.9|8559.9|160
1709285700000|2024-03-01 09:35:00|8562.5|8561.6|8563.2|8562.3|8564|8563.1|8562.1|8561.2|180
1709286000000|2024-03-01 09:40:00|8563.3|8562.4|8564.2|8562.7|8564.4|8563.5|8562.6|8561.4|153
1709286300000|2024-03-01 09:45:00|8564.1|8562.6|8564.4|8563.5|8565.6|8564.7|8563.7|8562.6|157
1709286600000|2024-03-01 09:50:00|8564.5|8563.6|8564.5|8563.6|8564.6|8563.7|8562.7|8561.6|125
1709286900000|2024-03-01 09:55:00|8564.4|8563.5|8564|8562.5|8565|8564.1|8562.8|8561.9|156
1709287200000|2024-03-01 10:00:00|8564.1|8562.6|8564.8|8563.3|8567.4|8565.9|8563.6|8562.2|339
1709287500000|2024-03-01 10:05:00|8564.3|8563.4|8560|8559.1|8565.5|8564|8559.6|8558.7|211
1709287800000|2024-03-01 10:10:00|8559.9|8559|8558.5|8557.6|8561.2|8560.3|8558|8557.1|213
1709288100000|2024-03-01 10:15:00|8558.6|8557.7|8559.6|8558.7|8559.9|8559|8557.8|8556.9|222
1709288400000|2024-03-01 10:20:00|8559.7|8558.8|8558|8557.1|8560.4|8559.5|8556.8|8555.9|197
1709288700000|2024-03-01 10:25:00|8557.9|8557|8558|8556.5|8559.9|8558.5|8557.1|8556.2|230
1709289000000|2024-03-01 10:30:00|8557.9|8556.4|8557.7|8556.8|8558.6|8557.5|8556.7|8555.8|137
1709289300000|2024-03-01 10:35:00|8557.6|8556.7|8556.9|8556|8557.9|8556.9|8555.6|8554.1|197
1709289600000|2024-03-01 10:40:00|8556.8|8555.9|8557.1|8556.2|8559|8558.1|8556.6|8555.7|179
1709289900000|2024-03-01 10:45:00|8557|8556.1|8557.6|8556.7|8558|8557.1|8555.9|8554.6|158
1709290200000|2024-03-01 10:50:00|8557.7|8556.8|8559.6|8558.7|8559.6|8558.7|8557.2|8556.3|159
1709290500000|2024-03-01 10:55:00|8559.5|8558.6|8560.4|8558.9|8560.6|8559.7|8559.2|8558.3|136
1709290800000|2024-03-01 11:00:00|8560.6|8559.1|8560.1|8559.2|8561.3|8560.1|8559.7|8558.2|199
1709291100000|2024-03-01 11:05:00|8560.2|8559.3|8559.7|8558.8|8561.7|8560.6|8559.6|8558.7|166
1709291400000|2024-03-01 11:10:00|8559.8|8558.9|8561.2|8559.7|8561.6|8560.7|8559.6|8558.7|149
1709291700000|2024-03-01 11:15:00|8561.1|8559.6|8560.4|8559.5|8561.8|8560.8|8560.1|8558.9|99
1709292000000|2024-03-01 11:20:00|8560.3|8559.4|8559.1|8558.2|8561.2|8560.3|8559|8558.1|119
1709292300000|2024-03-01 11:25:00|8559.2|8558.3|8560.1|8559.2|8561.2|8560.2|8559.2|8558.3|112
1709292600000|2024-03-01 11:30:00|8560|8559.1|8559.2|8558.3|8560.6|8559.3|8558.5|8557.6|113
1709292900000|2024-03-01 11:35:00|8559.3|8558.4|8557|8556.1|8559.7|8558.8|8556.2|8555|140
1709293200000|2024-03-01 11:40:00|8556.9|8556|8557.3|8556.4|8557.4|8556.5|8555.1|8554|136
1709293500000|2024-03-01 11:45:00|8557.2|8556.3|8557|8555.5|8557.6|8556.5|8556.4|8555.4|112
1709293800000|2024-03-01 11:50:00|8557.1|8555.6|8557|8556.1|8557.7|8556.7|8556.3|8555.4|134
1709294100000|2024-03-01 11:55:00|8556.9|8556|8557.5|8556.6|8557.9|8556.9|8555.8|8554.9|157
1709294400000|2024-03-01 12:00:00|8557.6|8556.7|8559.3|8557.8|8559.6|8558.4|8557|8556.1|179
1709294700000|2024-03-01 12:05:00|8559.4|8557.9|8560|8558.5|8560.7|8559.2|8558.8|8557.8|148
1709295000000|2024-03-01 12:10:00|8559.7|8558.8|8558.5|8557.6|8560.1|8559.2|8558.3|8557.4|100
1709295300000|2024-03-01 12:15:00|8558.6|8557.7|8559.9|8559|8562.5|8561|8558.5|8557.5|140
1709295600000|2024-03-01 12:20:00|8559.8|8558.9|8561.5|8560.6|8562.7|8561.8|8559.8|8558.9|124
1709295900000|2024-03-01 12:25:00|8561.4|8560.5|8560.9|8560|8561.7|8560.8|8560.4|8559.5|103
1709296200000|2024-03-01 12:30:00|8560.8|8559.9|8560.3|8559.4|8561.2|8560.3|8560|8559.1|85
1709296500000|2024-03-01 12:35:00|8560.4|8559.5|8561.2|8560.3|8562.1|8560.7|8560.3|8559.4|117
1709296800000|2024-03-01 12:40:00|8561.4|8560.5|8562.8|8561.9|8563.2|8562|8560.5|8559.6|154
1709297100000|2024-03-01 12:45:00|8562.7|8561.8|8561.7|8560.8|8562.7|8561.8|8561.4|8560.5|148
1709297400000|2024-03-01 12:50:00|8561.5|8560.6|8561.6|8560.7|8561.7|8560.8|8559.3|8558.4|117
1709297700000|2024-03-01 12:55:00|8561.5|8560.6|8561.9|8561|8564.3|8562.8|8560.8|8559.8|183
1709298000000|2024-03-01 13:00:00|8561.8|8560.9|8559.9|8559|8562.5|8561.6|8559.7|8558.8|236
1709298300000|2024-03-01 13:05:00|8559.8|8558.9|8559|8558.1|8559.9|8559|8558.7|8557.8|103
1709298600000|2024-03-01 13:10:00|8559.1|8558.2|8558.9|8558|8561.3|8560.4|8558.9|8558|146
1709298900000|2024-03-01 13:15:00|8559|8558.1|8561.8|8560.9|8562|8561.1|8559|8558.1|156
1709299200000|2024-03-01 13:20:00|8561.7|8560.8|8562.4|8561.5|8563.5|8562.6|8561.3|8560.4|205
1709299500000|2024-03-01 13:25:00|8562.2|8561.3|8559.2|8557.7|8562.2|8561.3|8558.8|8557.6|171
1709299800000|2024-03-01 13:30:00|8559.3|8557.8|8558|8557.1|8559.4|8558.3|8557.8|8556.8|169
1709300100000|2024-03-01 13:35:00|8558.1|8557.2|8559.3|8558.4|8560.8|8559.6|8558|8556.9|292
1709300400000|2024-03-01 13:40:00|8559.2|8558.3|8560|8558.5|8560.6|8559.3|8558.7|8557.8|203
1709300700000|2024-03-01 13:45:00|8559.9|8558.4|8561|8560.1|8561|8560.1|8559.6|8558.4|175
1709301000000|2024-03-01 13:50:00|8560.9|8560|8560.5|8559.6|8561.5|8560.6|8560.3|8559.4|121
1709301300000|2024-03-01 13:55:00|8560.6|8559.7|8561.6|8560.7|8562.1|8561.2|8560.6|8559.7|155
1709301600000|2024-03-01 14:00:00|8561.5|8560.6|8561.9|8561|8563.3|8562|8560.8|8559.6|192
1709301900000|2024-03-01 14:05:00|8562|8561.1|8562.2|8560.7|8562.5|8561.1|8560.5|8559.4|179
1709302200000|2024-03-01 14:10:00|8561.9|8560.4|8561.7|8560.8|8563.1|8561.6|8561.3|8560.1|138
1709302500000|2024-03-01 14:15:00|8561.8|8560.9|8562.8|8561.9|8563.9|8562.6|8561.7|8560.8|122
1709302800000|2024-03-01 14:20:00|8562.9|8562|8564.8|8563.3|8564.8|8563.6|8562.4|8561.4|158
1709303100000|2024-03-01 14:25:00|8564.7|8563.2|8566.3|8565.4|8566.9|8566|8564.3|8562.9|195
1709303400000|2024-03-01 14:30:00|8566.5|8565.6|8566.7|8565.8|8567.6|8566.5|8565.6|8564.7|241
1709303700000|2024-03-01 14:35:00|8566.8|8565.9|8566.4|8565.5|8567.9|8566.4|8565.9|8565|215
1709304000000|2024-03-01 14:40:00|8566.5|8565.6|8568.4|8566.9|8568.8|8567.4|8566.4|8565.5|194
1709304300000|2024-03-01 14:45:00|8568.7|8565.9|8568.7|8567.8|8570.2|8568.6|8568|8565.9|397
1709304600000|2024-03-01 14:50:00|8568.9|8567.4|8568.8|8567.9|8569|8568.1|8567.3|8566.3|276
1709304900000|2024-03-01 14:55:00|8568.9|8568|8573.3|8570|8573.5|8571|8568.2|8567.3|305
1709305200000|2024-03-01 15:00:00|8574.9|8568.4|8571.2|8569.7|8576.9|8574.3|8570.6|8565.3|858
1709305500000|2024-03-01 15:05:00|8571.3|8569.8|8574.3|8572.8|8574.8|8573.3|8570.9|8569.4|444
1709305800000|2024-03-01 15:10:00|8574.2|8572.7|8572.7|8571.8|8574.3|8572.8|8571.7|8570.2|377
1709306100000|2024-03-01 15:15:00|8572.8|8571.9|8573.5|8572.6|8574.2|8573.3|8571.7|8570.5|338
1709306400000|2024-03-01 15:20:00|8573.6|8572.7|8575|8573.5|8575.6|8574.2|8573.3|8572.2|347
1709306700000|2024-03-01 15:25:00|8574.9|8573.4|8574.7|8573.2|8575.8|8574.9|8572.7|8571.4|360
1709307000000|2024-03-01 15:30:00|8574.8|8573.3|8574.6|8573.7|8575.7|8574.3|8573.8|8572.7|364
1709307300000|2024-03-01 15:35:00|8574.7|8573.8|8575|8573.5|8576.9|8575.6|8574.4|8573.2|337
1709307600000|2024-03-01 15:40:00|8574.8|8573.9|8571.4|8570.5|8575.8|8574.8|8571|8570.1|277
1709307900000|2024-03-01 15:45:00|8571.5|8570.6|8566.9|8566|8572|8570.6|8566.7|8565.8|371
1709308200000|2024-03-01 15:50:00|8566.8|8565.9|8565.5|8564|8567.1|8566.2|8564.7|8563.4|343
1709308500000|2024-03-01 15:55:00|8565.4|8563.9|8564.4|8562.9|8566.7|8565.2|8563.5|8562.3|397
1709308800000|2024-03-01 16:00:00|8564.5|8563|8564.9|8563.4|8565.4|8563.9|8562.6|8561.3|383
1709309100000|2024-03-01 16:05:00|8564.8|8563.3|8566.6|8565.1|8566.6|8565.1|8564.1|8563|195
1709309400000|2024-03-01 16:10:00|8566.3|8565.4|8565.8|8564.3|8567.5|8566|8564.8|8563.8|226
1709309700000|2024-03-01 16:15:00|8565.7|8564.2|8565.5|8564|8566.8|8565.5|8564.5|8563.3|234
1709310000000|2024-03-01 16:20:00|8565.6|8564.1|8565.6|8564.7|8567.1|8565.8|8565.4|8564.1|178
1709310300000|2024-03-01 16:25:00|8565.7|8564.8|8567.6|8566.7|8567.6|8566.7|8565.7|8564.8|139
1709310600000|2024-03-01 16:30:00|8567.5|8566.6|8566|8564.5|8567.5|8566.6|8564.9|8564|179
1709310900000|2024-03-01 16:35:00|8565.9|8564.4|8564.6|8563.7|8566|8564.9|8564.4|8563.5|191
1709311200000|2024-03-01 16:40:00|8564.5|8563.6|8564.3|8563.4|8565.5|8564.6|8563.8|8562.7|126
1709311500000|2024-03-01 16:45:00|8564.4|8563.5|8564.5|8563|8565.7|8564.8|8564.3|8562.9|120
1709311800000|2024-03-01 16:50:00|8564.6|8563.1|8563.9|8563|8564.7|8563.6|8563.7|8562.4|98
1709312100000|2024-03-01 16:55:00|8564.3|8563.4|8562.5|8561.6|8564.8|8563.9|8562.4|8561.5|131
1709312400000|2024-03-01 17:00:00|8562.4|8561.5|8562.7|8561.8|8563.4|8562.5|8561.7|8560.8|162
1709312700000|2024-03-01 17:05:00|8562.6|8561.7|8563|8562.1|8563.2|8562.3|8562.4|8561.5|106
1709313000000|2024-03-01 17:10:00|8563.1|8562.2|8563.5|8562.6|8565.4|8564.2|8563|8562.1|100
1709313300000|2024-03-01 17:15:00|8563.6|8562.7|8562.6|8561.7|8563.9|8563|8562.6|8561.7|101
1709313600000|2024-03-01 17:20:00|8562.7|8561.8|8562.9|8562|8563.5|8562.6|8561.9|8560.9|76
1709313900000|2024-03-01 17:25:00|8563|8562.1|8562.2|8561.3|8563.5|8562.6|8561.8|8560.9|68
1709314200000|2024-03-01 17:30:00|8562.1|8561.2|8561.7|8560.8|8562.5|8561.6|8561.3|8560.4|93
1709314500000|2024-03-01 17:35:00|8561.8|8560.9|8561.9|8561|8563|8562.1|8561.5|8560.6|88
1709314800000|2024-03-01 17:40:00|8562|8561.1|8562.6|8561.7|8563.3|8562.2|8561.6|8560.7|92
1709315100000|2024-03-01 17:45:00|8562.5|8561.6|8563.7|8562.8|8563.8|8562.9|8562.5|8561.6|95
1709315400000|2024-03-01 17:50:00|8563.8|8562.9|8563.3|8562.4|8564.1|8563.2|8563.1|8562.2|73
1709315700000|2024-03-01 17:55:00|8563.4|8562.5|8563.7|8562.8|8564.3|8563|8562.7|8561.8|90
1709316000000|2024-03-01 18:00:00|8564|8562.5|8564.5|8563.6|8564.8|8563.9|8563.2|8561.7|148
1709316300000|2024-03-01 18:05:00|8564.4|8563.5|8563.2|8562.3|8564.5|8563.5|8562.8|8561.9|146
1709316600000|2024-03-01 18:10:00|8563.1|8562.2|8562.6|8561.7|8563.7|8562.8|8562.1|8561.2|88
1709316900000|2024-03-01 18:15:00|8562.5|8561.6|8562.4|8560.9|8562.8|8561.9|8561.7|8560.5|107
1709317200000|2024-03-01 18:20:00|8562.3|8560.8|8562.6|8561.7|8562.7|8561.8|8561.9|8560.7|87
1709317500000|2024-03-01 18:25:00|8562.5|8561.6|8562.8|8561.9|8563.8|8562.3|8562.3|8561.3|95
1709317800000|2024-03-01 18:30:00|8562.7|8561.8|8562.8|8561.9|8563.2|8562.3|8562.2|8561.3|66
1709318100000|2024-03-01 18:35:00|8562.9|8562|8562.8|8561.9|8563.3|8562.2|8562.4|8561.4|102
1709318400000|2024-03-01 18:40:00|8562.9|8562|8564|8563.1|8564.1|8563.2|8562.5|8561.6|75
1709318700000|2024-03-01 18:45:00|8564.3|8563.4|8565|8564.1|8565.4|8564.3|8564.1|8562.7|80
1709319000000|2024-03-01 18:50:00|8564.9|8564|8565.6|8564.7|8565.6|8564.7|8564.6|8563.7|61
1709319300000|2024-03-01 18:55:00|8565.7|8564.8|8564.4|8563.5|8566.3|8565.3|8564|8562.6|85
1709319600000|2024-03-01 19:00:00|8564.5|8563.6|8564.5|8563.6|8564.7|8563.8|8563.9|8563|96
1709319900000|2024-03-01 19:05:00|8564.4|8563.5|8564.3|8563.4|8564.7|8563.8|8563.9|8562.7|86
1709320200000|2024-03-01 19:10:00|8564.4|8563.5|8563.7|8562.8|8564.6|8563.7|8563.6|8562.7|75
1709320500000|2024-03-01 19:15:00|8563.6|8562.7|8563.6|8562.7|8563.8|8562.9|8563.3|8562.4|62
1709320800000|2024-03-01 19:20:00|8563.5|8562.6|8564.1|8562.6|8564.1|8563.2|8563.4|8562.5|67
1709321100000|2024-03-01 19:25:00|8563.9|8563|8564.4|8563.5|8564.4|8563.5|8563.4|8562.5|74
1709321400000|2024-03-01 19:30:00|8564.3|8563.4|8563.1|8562.2|8564.3|8563.4|8562.2|8561.3|94
1709321700000|2024-03-01 19:35:00|8563.2|8562.3|8562.8|8561.9|8563.7|8562.8|8562.6|8561.7|93
1709322000000|2024-03-01 19:40:00|8562.9|8562|8563.8|8562.3|8563.9|8562.9|8562.9|8562|78
1709322300000|2024-03-01 19:45:00|8563.7|8562.2|8563.2|8561.7|8563.7|8562.2|8562.6|8561.3|78
1709322600000|2024-03-01 19:50:00|8563.3|8561.8|8562|8561.1|8563.5|8562.6|8561.9|8561|66
1709322900000|2024-03-01 19:55:00|8561.9|8561|8562.2|8561.3|8562.7|8561.8|8561.7|8560.8|67
1709323200000|2024-03-01 20:00:00|8562.1|8561.2|8562.5|8561.6|8562.9|8562|8562.1|8561.2|90
1709323500000|2024-03-01 20:05:00|8562.6|8561.7|8562.5|8561.6|8563|8562.1|8561.8|8560.9|72
1709323800000|2024-03-01 20:10:00|8562.4|8561.5|8561.7|8560.8|8562.4|8561.5|8561.1|8560.2|53
1709324100000|2024-03-01 20:15:00|8561.6|8560.7|8562.1|8561.2|8562.3|8561.4|8561.3|8560.4|69
1709324400000|2024-03-01 20:20:00|8562.2|8561.3|8562.2|8561.3|8563|8562.1|8561.9|8561|87
1709324700000|2024-03-01 20:25:00|8562.1|8561.2|8561.7|8560.8|8562.2|8561.3|8561.6|8560.7|66
1709325000000|2024-03-01 20:30:00|8561.6|8560.7|8561.8|8560.9|8562|8561.1|8561.1|8560.2|61
1709325300000|2024-03-01 20:35:00|8561.7|8560.8|8561.8|8560.9|8561.8|8560.9|8561.5|8560.6|41
1709325600000|2024-03-01 20:40:00|8561.9|8561|8562.8|8561.9|8563.2|8562.3|8561.8|8560.9|92
1709325900000|2024-03-01 20:45:00|8562.9|8562|8563.1|8562.2|8563.3|8562.4|8562.5|8561.6|67
1709326200000|2024-03-01 20:50:00|8563|8562.1|8563.2|8562.3|8563.7|8562.3|8562.8|8561.6|46
1709326500000|2024-03-01 20:55:00|8563.1|8562.2|8563.7|8562.2|8564.2|8562.7|8562.9|8562|109
1709326800000|2024-03-01 21:00:00|8563.8|8562.3|8563.6|8562.1|8564.8|8563.3|8563.6|8562.1|109
1709327100000|2024-03-01 21:05:00|8563.5|8562|8563.3|8561.8|8563.6|8562.1|8563.1|8561.6|90
1709327400000|2024-03-01 21:10:00|8563.2|8561.7|8562.2|8560.7|8563.3|8561.8|8562.1|8560.6|129
1709327700000|2024-03-01 21:15:00|8562.3|8560.8|8561.5|8560|8562.6|8561.1|8561.4|8559.9|81
1709328000000|2024-03-01 21:20:00|8561.6|8560.1|8562.2|8560.7|8562.8|8561.3|8561.6|8560.1|97
1709328300000|2024-03-01 21:25:00|8562.5|8561|8563.2|8561.7|8563.5|8562|8562.2|8560.7|107
1709328600000|2024-03-01 21:30:00|8563.3|8561.8|8564.7|8563.2|8564.8|8563.3|8563|8561.5|125
1709328900000|2024-03-01 21:35:00|8564.6|8563.1|8565.3|8563.8|8565.8|8564.3|8564.6|8563.1|103
1709329200000|2024-03-01 21:40:00|8565.2|8563.7|8565.3|8563.8|8565.9|8564.4|8565|8563.5|163
1709329500000|2024-03-01 21:45:00|8565.7|8564.2|8566.5|8565|8566.6|8565.1|8564.9|8563.4|207
1709329800000|2024-03-01 21:50:00|8566.6|8565.1|8566.1|8564.6|8566.9|8565.4|8565.8|8564.3|274
1709330100000|2024-03-01 21:55:00|8566.6|8564.2|8572.4|8560.5|8574.3|8565.2|8566.4|8559.8|339
1709499600000|2024-03-03 21:00:00|8575.7|8554.7|8574.2|8555.6|8575.7|8557.4|8572.6|8554.4|10
1709499900000|2024-03-03 21:05:00|8575.2|8554.2|8572.6|8557.4|8575.2|8557.4|8572.6|8554.1|7
1709500200000|2024-03-03 21:10:00|8574.9|8554.6|8574.3|8555.9|8575.4|8556|8573.7|8554.1|14
1709500500000|2024-03-03 21:15:00|8573.9|8553.3|8573.9|8555.9|8574.3|8557.6|8572.6|8553.3|12
1709500800000|2024-03-03 21:20:00|8574.1|8556.1|8576|8555.4|8576|8556.7|8574.1|8554.7|6
1709501100000|2024-03-03 21:25:00|8572.3|8551.3|8573.3|8555.9|8575.2|8557.1|8572.3|8551.3|6
1709501400000|2024-03-03 21:30:00|8573.9|8552.9|8573.5|8553.6|8577.5|8557.4|8571.1|8550.1|14
1709501700000|2024-03-03 21:35:00|8573.1|8554.5|8573|8554.7|8575.8|8559.9|8572.4|8553.6|12
1709502000000|2024-03-03 21:40:00|8573.1|8557.2|8574.5|8557.8|8574.5|8557.8|8572.9|8554.9|11
1709502300000|2024-03-03 21:45:00|8572|8560.3|8571.3|8560.3|8573.2|8562.2|8570.4|8559.4|23
1709502600000|2024-03-03 21:50:00|8572.9|8561.9|8568.9|8558.2|8572.9|8561.9|8568.2|8557.2|19
1709502900000|2024-03-03 21:55:00|8569.3|8557.7|8570.4|8558.5|8570.4|8558.5|8567.2|8555.3|23
1709503200000|2024-03-03 22:00:00|8568.8|8556.9|8570.6|8558.7|8570.7|8558.8|8567.9|8556|29
1709503500000|2024-03-03 22:05:00|8570.1|8558.2|8572|8560.1|8572|8560.1|8569.6|8557.7|54
1709503800000|2024-03-03 22:10:00|8571|8559.1|8571.4|8560.5|8572|8560.6|8570.3|8558.4|89
1709504100000|2024-03-03 22:15:00|8571.1|8560.2|8571.1|8559.2|8571.7|8560.8|8569.9|8558.3|163
1709504400000|2024-03-03 22:20:00|8571.4|8559.5|8571.4|8561.4|8571.9|8561.4|8570.7|8558.8|115
1709504700000|2024-03-03 22:25:00|8570.7|8561.2|8571.9|8561.5|8572.5|8561.5|8570.5|8559.5|74
1709505000000|2024-03-03 22:30:00|8572.3|8561.6|8572|8560.1|8573|8561.9|8571.3|8559.4|244
1709505300000|2024-03-03 22:35:00|8572.1|8560.2|8572|8560.1|8574.4|8562.5|8569.3|8558.6|110
1709505600000|2024-03-03 22:40:00|8572.1|8560.2|8570.4|8562.3|8572.3|8562.5|8570.1|8559.4|84
1709505900000|2024-03-03 22:45:00|8569.3|8561.9|8569.4|8560.4|8569.7|8561.9|8567.8|8559.5|61
1709506200000|2024-03-03 22:50:00|8569.7|8560.5|8569.6|8560|8571|8563.8|8567.9|8560|155
1709506500000|2024-03-03 22:55:00|8569.5|8560.4|8571.2|8560.8|8571.8|8561.3|8569|8558.6|175
1709506800000|2024-03-03 23:00:00|8571.6|8559.8|8567.5|8563|8572.3|8565.2|8566.4|8559.6|310
1709507100000|2024-03-03 23:05:00|8567.1|8563.4|8566.2|8563.8|8567.3|8565|8565.6|8563.4|245
1709507400000|2024-03-03 23:10:00|8566.3|8564.1|8565.6|8564.1|8566.3|8564.3|8565.4|8563.9|41
1709507700000|2024-03-03 23:15:00|8565.5|8564|8565.8|8564.3|8565.9|8564.4|8565.5|8564|57
1709508000000|2024-03-03 23:20:00|8565.9|8564.4|8566|8564.5|8566|8564.5|8565.2|8563.7|111
1709508300000|2024-03-03 23:25:00|8566.1|8564.6|8565.9|8564.4|8566.3|8564.8|8565.6|8563.8|78
1709508600000|2024-03-03 23:30:00|8565.8|8564.3|8564.7|8563.2|8566|8564.5|8564.6|8563.1|71
1709508900000|2024-03-03 23:35:00|8564.8|8563.3|8565.1|8563.6|8565.2|8563.7|8564.5|8563|58
1709509200000|2024-03-03 23:40:00|8565|8563.5|8565.5|8564|8565.6|8564.1|8564.9|8563.4|46
1709509500000|2024-03-03 23:45:00|8565.6|8564.1|8565.6|8564.1|8565.8|8564.3|8565.4|8563.9|35
1709509800000|2024-03-03 23:50:00|8565.7|8564.2|8565.5|8564|8565.8|8564.3|8565.5|8564|44
1709510100000|2024-03-03 23:55:00|8565.6|8564.1|8564.3|8562.8|8565.6|8564.1|8564.3|8562.8|54
1709510400000|2024-03-04 00:00:00|8564.5|8563|8564.5|8563|8564.7|8563.2|8564|8562.5|84
1709510700000|2024-03-04 00:05:00|8564.4|8562.9|8564.4|8562.9|8564.8|8563.3|8564.3|8562.8|73
1709511000000|2024-03-04 00:10:00|8564.5|8563|8564.3|8562.8|8564.8|8563.3|8564.3|8562.8|23
1709511300000|2024-03-04 00:15:00|8564.2|8562.7|8563.4|8561.9|8564.2|8562.7|8563.3|8561.8|63
1709511600000|2024-03-04 00:20:00|8563.3|8561.8|8564.2|8562.7|8564.5|8563|8563.2|8561.7|67
1709511900000|2024-03-04 00:25:00|8564.1|8562.6|8564|8562.5|8564.2|8562.8|8563.7|8562.3|43
1709512200000|2024-03-04 00:30:00|8564.1|8562.6|8564.3|8562.8|8564.4|8562.9|8563.6|8562.1|61
1709512500000|2024-03-04 00:35:00|8564.2|8562.7|8564.8|8563.3|8565.4|8563.9|8564.1|8562.6|53
1709512800000|2024-03-04 00:40:00|8564.9|8563.4|8565.1|8563.6|8565.3|8563.8|8564.8|8563.3|43
1709513100000|2024-03-04 00:45:00|8565.2|8563.7|8565.3|8563.8|8565.6|8564.1|8565.1|8563.6|28
1709513400000|2024-03-04 00:50:00|8565.4|8563.9|8565|8563.5|8565.8|8564.3|8564.7|8563.2|62
1709513700000|2024-03-04 00:55:00|8564.8|8563.3|8564.2|8562.7|8565.4|8564|8564.2|8562.7|47
1709514000000|2024-03-04 01:00:00|8564.1|8562.6|8564.6|8563.1|8564.9|8563.4|8563.6|8562.1|57
1709514300000|2024-03-04 01:05:00|8564.7|8563.2|8564.8|8563.3|8565|8563.5|8564.5|8563|70
1709514600000|2024-03-04 01:10:00|8564.7|8563.2|8564.6|8563.1|8564.9|8563.4|8564.3|8562.8|40
1709514900000|2024-03-04 01:15:00|8564.5|8563|8563.9|8562.4|8564.6|8563.1|8563.6|8562.1|50
1709515200000|2024-03-04 01:20:00|8563.8|8562.3|8565.1|8563.6|8565.1|8563.7|8563.8|8562.3|38
1709515500000|2024-03-04 01:25:00|8565|8563.5|8564.6|8563.1|8565|8563.7|8564.3|8563|43
1709515800000|2024-03-04 01:30:00|8564.7|8563.2|8565.1|8563.6|8565.2|8563.9|8564.3|8563.1|60
1709516100000|2024-03-04 01:35:00|8565.2|8563.7|8564.9|8564|8565.5|8564.2|8564.7|8563.6|47
1709516400000|2024-03-04 01:40:00|8564.7|8563.8|8564.4|8563.5|8565|8563.8|8564.4|8563.1|49
1709516700000|2024-03-04 01:45:00|8564.3|8563.4|8564.8|8563.3|8565|8563.7|8564.3|8563.2|49
1709517000000|2024-03-04 01:50:00|8564.7|8563.2|8564.6|8563.1|8564.9|8563.7|8564.4|8562.9|39
1709517300000|2024-03-04 01:55:00|8564.5|8563|8563.6|8562.1|8564.6|8563.1|8563.3|8562|54
1709517600000|2024-03-04 02:00:00|8563.3|8562.4|8564.4|8563.5|8564.4|8563.5|8563.3|8562.4|56
1709517900000|2024-03-04 02:05:00|8564.7|8563.2|8564.5|8563|8564.8|8563.6|8564.1|8562.9|32
1709518200000|2024-03-04 02:10:00|8564.4|8562.9|8564.4|8563.5|8564.8|8563.5|8564.1|8562.8|25
1709518500000|2024-03-04 02:15:00|8564.5|8563.6|8564.5|8563.6|8564.8|8563.7|8564.3|8563|62
1709518800000|2024-03-04 02:20:00|8564.4|8563.5|8564.8|8563.3|8564.9|8563.7|8564.3|8563.1|27
1709519100000|2024-03-04 02:25:00|8564.9|8563.4|8564.5|8563|8564.9|8563.7|8564|8562.8|34
1709519400000|2024-03-04 02:30:00|8564.6|8563.1|8564.2|8563.3|8564.7|8563.5|8564.1|8562.8|37
1709519700000|2024-03-04 02:35:00|8564.3|8562.8|8564.5|8563.6|8564.8|8563.7|8563.9|8562.7|58
1709520000000|2024-03-04 02:40:00|8564.4|8563.5|8564.5|8563|8565|8563.8|8564.1|8562.9|35
1709520300000|2024-03-04 02:45:00|8564.6|8563.1|8564.1|8562.6|8564.6|8563.3|8564.1|8562.6|26
1709520600000|2024-03-04 02:50:00|8564|8562.5|8563.4|8562.5|8564.1|8562.7|8563.4|8562.2|37
1709520900000|2024-03-04 02:55:00|8563.5|8562.6|8563.5|8562.6|8563.7|8562.8|8563.3|8562.1|26
1709521200000|2024-03-04 03:00:00|8563.4|8562.5|8563.9|8563|8564.4|8563.2|8563.3|8562|46
1709521500000|2024-03-04 03:05:00|8564|8563.1|8563.5|8562|8564.3|8563.1|8563.2|8562|41
1709521800000|2024-03-04 03:10:00|8563.6|8562.1|8563.7|8562.2|8563.8|8562.3|8562.9|8561.4|38
1709522100000|2024-03-04 03:15:00|8563.6|8562.1|8563.1|8561.6|8563.9|8562.4|8563.1|8561.6|40
1709522400000|2024-03-04 03:20:00|8563.2|8561.7|8563.2|8561.7|8563.2|8561.7|8562.3|8560.9|46
1709522700000|2024-03-04 03:25:00|8563.3|8561.8|8563.2|8561.7|8563.5|8562.4|8562.8|8561.3|35
1709523000000|2024-03-04 03:30:00|8563.1|8561.6|8563.2|8562.3|8563.6|8562.4|8563.1|8561.6|34
1709523300000|2024-03-04 03:35:00|8563.3|8562.4|8563.1|8562.2|8563.6|8562.7|8562.9|8562|28
1709523600000|2024-03-04 03:40:00|8563.2|8562.3|8563.3|8562.4|8563.7|8562.5|8563|8561.9|49
1709523900000|2024-03-04 03:45:00|8563.2|8562.3|8562.8|8561.9|8563.4|8562.5|8562.6|8561.7|16
1709524200000|2024-03-04 03:50:00|8562.9|8562|8562.9|8561.4|8562.9|8562|8562.6|8561.2|17
1709524500000|2024-03-04 03:55:00|8562.8|8561.3|8562.7|8561.8|8563|8562|8562.5|8561.3|19
1709524800000|2024-03-04 04:00:00|8562.9|8561.4|8562.8|8561.9|8563|8562.1|8562.4|8561.3|52
1709525100000|2024-03-04 04:05:00|8562.9|8562|8562.8|8561.9|8562.9|8562|8562.8|8561.9|18
1709525400000|2024-03-04 04:10:00|8562.7|8561.8|8562.9|8561.4|8563.2|8561.8|8562.4|8561.3|33
1709525700000|2024-03-04 04:15:00|8562.8|8561.3|8562.5|8561.6|8563.1|8561.7|8562.4|8561.2|41
1709526000000|2024-03-04 04:20:00|8562.6|8561.7|8563.2|8561.7|8563.3|8562.1|8562.6|8561.3|18
1709526300000|2024-03-04 04:25:00|8563.1|8561.6|8563.1|8561.6|8563.2|8561.7|8562.9|8561.4|22
1709526600000|2024-03-04 04:30:00|8563|8561.5|8563.1|8561.6|8563.3|8561.8|8563|8561.5|22
1709526900000|2024-03-04 04:35:00|8563.2|8561.7|8563.4|8561.9|8563.4|8562|8562.8|8561.5|28
1709527200000|2024-03-04 04:40:00|8563.3|8561.8|8563.6|8562.1|8563.6|8562.1|8563.3|8561.8|19
1709527500000|2024-03-04 04:45:00|8563.5|8562|8563.7|8562.2|8563.7|8562.5|8563.1|8561.9|20
1709527800000|2024-03-04 04:50:00|8563.8|8562.3|8563.9|8563|8564.6|8563.2|8563.7|8562.2|35
1709528100000|2024-03-04 04:55:00|8564|8562.5|8563.4|8562.5|8564.4|8563.1|8563.3|8562|54
1709528400000|2024-03-04 05:00:00|8563.7|8562.2|8564.6|8563.1|8564.6|8563.4|8563.3|8562|50
1709528700000|2024-03-04 05:05:00|8564.7|8563.2|8564.5|8563|8564.9|8563.5|8564|8562.9|45
1709529000000|2024-03-04 05:10:00|8564.4|8562.9|8564.4|8562.9|8564.7|8563.2|8564|8562.7|41
1709529300000|2024-03-04 05:15:00|8564.5|8563|8563.7|8562.8|8564.6|8563.1|8563.6|8562.3|37
1709529600000|2024-03-04 05:20:00|8563.8|8562.9|8564.2|8563.3|8564.4|8563.3|8563.7|8562.6|40
1709529900000|2024-03-04 05:25:00|8564.1|8563.2|8563.8|8562.9|8564.2|8563.3|8563.6|8562.5|52
1709530200000|2024-03-04 05:30:00|8563.9|8563|8564.8|8563.3|8564.9|8563.6|8563.8|8562.9|39
1709530500000|2024-03-04 05:35:00|8564.7|8563.2|8564.1|8562.6|8564.7|8563.2|8564|8562.5|29
1709530800000|2024-03-04 05:40:00|8564|8562.5|8563.4|8562.5|8564.2|8562.9|8563.4|8562.5|15
1709531100000|2024-03-04 05:45:00|8563.3|8562.4|8564.4|8562.9|8564.4|8563.2|8563.1|8562.2|25
1709531400000|2024-03-04 05:50:00|8564.5|8563|8564.1|8563.2|8565|8563.9|8564|8562.9|40
1709531700000|2024-03-04 05:55:00|8564|8563.1|8565|8563.5|8565.1|8563.8|8564|8562.9|33
1709532000000|2024-03-04 06:00:00|8564.9|8563.4|8564.8|8563.3|8565.1|8563.9|8564.4|8563.2|45
1709532300000|2024-03-04 06:05:00|8564.9|8563.4|8564.6|8563.1|8565.1|8563.6|8564.4|8563.1|26
1709532600000|2024-03-04 06:10:00|8564.7|8563.2|8564.4|8562.9|8564.9|8563.5|8564|8562.8|47
1709532900000|2024-03-04 06:15:00|8564.3|8562.8|8564.6|8563.1|8564.8|8563.5|8563.5|8562.5|41
1709533200000|2024-03-04 06:20:00|8564.5|8563|8564|8563.1|8564.6|8563.2|8563.7|8562.8|33
1709533500000|2024-03-04 06:25:00|8564.1|8563.2|8564.7|8563.8|8565.4|8564|8564.1|8563.2|55
1709533800000|2024-03-04 06:30:00|8565|8563.5|8564.3|8562.8|8565.1|8563.9|8563.8|8562.7|73
1709534100000|2024-03-04 06:35:00|8564.4|8562.9|8565|8563.5|8565.2|8564.1|8564.3|8562.8|33
1709534400000|2024-03-04 06:40:00|8565.1|8563.6|8564.5|8563.6|8565.1|8563.7|8564|8563.1|53
1709534700000|2024-03-04 06:45:00|8564.6|8563.7|8564.7|8563.8|8565.3|8563.8|8564.3|8563.1|50
1709535000000|2024-03-04 06:50:00|8564.6|8563.7|8564.2|8563.3|8565.1|8564.2|8564.2|8563.2|35
1709535300000|2024-03-04 06:55:00|8564.3|8563.4|8564.3|8563.4|8565|8563.8|8564.2|8563.2|41
1709535600000|2024-03-04 07:00:00|8564.4|8563.5|8565.2|8563.7|8565.3|8564|8563.7|8562.2|144
1709535900000|2024-03-04 07:05:00|8565.1|8563.6|8565.1|8563.6|8565.3|8563.8|8564|8562.8|109
1709536200000|2024-03-04 07:10:00|8565.2|8563.7|8567|8565.5|8567.1|8565.6|8564.7|8563.6|62
1709536500000|2024-03-04 07:15:00|8566.9|8565.4|8565.9|8565|8567.1|8565.7|8565.8|8564.6|105
1709536800000|2024-03-04 07:20:00|8566|8565.1|8566.7|8565.2|8566.8|8565.4|8565.3|8564.2|154
1709537100000|2024-03-04 07:25:00|8566.6|8565.1|8566.3|8565.4|8567.1|8566.2|8565.9|8564.8|70
1709537400000|2024-03-04 07:30:00|8566.2|8565.3|8562.5|8561.6|8566.4|8565.3|8562.2|8561.3|137
1709537700000|2024-03-04 07:35:00|8562.4|8561.5|8562.5|8561|8563.1|8562.2|8561.7|8560.4|105
1709538000000|2024-03-04 07:40:00|8562.6|8561.1|8561|8560.1|8562.6|8561.5|8560.6|8559.4|176
1709538300000|2024-03-04 07:45:00|8561.1|8560.2|8561.8|8560.9|8562.2|8561|8560.9|8559.9|150
1709538600000|2024-03-04 07:50:00|8561.7|8560.8|8561.2|8560.3|8562|8560.8|8561|8559.8|137
1709538900000|2024-03-04 07:55:00|8561.1|8560.2|8561.6|8560.1|8561.8|8560.7|8560.6|8559.7|89
1709539200000|2024-03-04 08:00:00|8561.5|8560|8563.5|8562.6|8563.5|8562.6|8561.5|8560|184
1709539500000|2024-03-04 08:05:00|8563.4|8562.5|8563.4|8562.5|8564|8563.1|8562.5|8561.6|130
1709539800000|2024-03-04 08:10:00|8563.5|8562.6|8562.2|8561.3|8563.7|8562.8|8561.6|8560.5|164
1709540100000|2024-03-04 08:15:00|8562.1|8561.2|8561.1|8560.2|8562.6|8561.5|8561|8560.1|168
1709540400000|2024-03-04 08:20:00|8561|8560.1|8559.4|8558.5|8561.6|8560.7|8559|8558.1|139
1709540700000|2024-03-04 08:25:00|8559.3|8558.4|8559.1|8558.2|8559.4|8558.5|8557.2|8556.3|218
1709541000000|2024-03-04 08:30:00|8559.3|8558.4|8556.6|8555.7|8559.9|8558.7|8556.1|8554.9|229
1709541300000|2024-03-04 08:35:00|8556.5|8555.6|8556.7|8555.2|8557|8556.1|8556.1|8555|191
1709541600000|2024-03-04 08:40:00|8556.8|8555.3|8557.3|8556.4|8559.2|8558.3|8556.7|8555.2|178
1709541900000|2024-03-04 08:45:00|8557.2|8556.3|8558.6|8557.7|8559.2|8557.8|8557|8556.1|187
1709542200000|2024-03-04 08:50:00|8558.5|8557.6|8559.6|8558.7|8559.9|8558.7|8558|8556.6|161
1709542500000|2024-03-04 08:55:00|8559.5|8558.6|8560|8559.1|8560.5|8559.6|8558.8|8557.8|174
1709542800000|2024-03-04 09:00:00|8559.9|8559|8560.6|8559.7|8560.7|8559.8|8559.2|8558.3|186
1709543100000|2024-03-04 09:05:00|8560.5|8559.6|8559.6|8558.7|8561.2|8560.1|8559.6|8558.7|124
1709543400000|2024-03-04 09:10:00|8559.7|8558.8|8560.6|8559.7|8560.8|8559.9|8559.6|8558.7|129
1709543700000|2024-03-04 09:15:00|8560.5|8559.6|8560.4|8559.5|8561.1|8560.2|8559.9|8559|134
1709544000000|2024-03-04 09:20:00|8560.3|8559.4|8560.3|8559.4|8560.7|8559.8|8559.7|8558.8|136
1709544300000|2024-03-04 09:25:00|8560.2|8559.3|8559.9|8558.4|8560.6|8559.7|8559.1|8558|124
1709544600000|2024-03-04 09:30:00|8559.7|8558.2|8560.8|8559.9|8560.9|8560|8559.1|8557.9|149
1709544900000|2024-03-04 09:35:00|8560.7|8559.8|8561.9|8561|8562.6|8561.7|8560.5|8559.6|129
1709545200000|2024-03-04 09:40:00|8561.7|8560.8|8559.8|8558.9|8561.7|8560.8|8559.8|8558.9|125
1709545500000|2024-03-04 09:45:00|8559.9|8559|8559.7|8558.2|8561.2|8560.3|8559.1|8557.9|154
1709545800000|2024-03-04 09:50:00|8559.6|8558.1|8559.1|8557.6|8559.7|8558.5|8558.2|8557.2|158
1709546100000|2024-03-04 09:55:00|8559.2|8557.7|8558|8557.1|8559.7|8558.5|8557.9|8557|129
1709546400000|2024-03-04 10:00:00|8558.1|8557.2|8556.8|8555.9|8558.2|8557.3|8556.3|8555.4|126
1709546700000|2024-03-04 10:05:00|8556.7|8555.8|8558.8|8557.9|8559.3|8558.4|8556.5|8555.6|125
1709547000000|2024-03-04 10:10:00|8558.9|8558|8560.6|8559.7|8560.9|8560|8558.7|8557.8|132
1709547300000|2024-03-04 10:15:00|8560.7|8559.8|8560.6|8559.7|8561.7|8560.3|8560.2|8559.3|123
1709547600000|2024-03-04 10:20:00|8560.7|8559.8|8560.9|8560|8561.6|8560.5|8560.2|8559.3|118
1709547900000|2024-03-04 10:25:00|8561|8560.1|8560.2|8559.3|8561.3|8560.2|8560|8559|72
1709548200000|2024-03-04 10:30:00|8560|8559.1|8561.1|8560.2|8561.2|8560.3|8559.8|8558.9|143
1709548500000|2024-03-04 10:35:00|8561|8560.1|8561.6|8560.7|8561.9|8561|8560.4|8559.5|87
1709548800000|2024-03-04 10:40:00|8561.7|8560.8|8562.5|8561.6|8562.5|8561.6|8561.3|8560.4|107
1709549100000|2024-03-04 10:45:00|8562.7|8561.8|8561.7|8560.8|8563|8562.1|8561.2|8560.3|86
1709549400000|2024-03-04 10:50:00|8561.9|8561|8561.8|8560.9|8564.2|8563.3|8561.5|8560.6|147
1709549700000|2024-03-04 10:55:00|8561.9|8561|8563.8|8562.3|8564.4|8562.9|8561.3|8560.4|144
1709550000000|2024-03-04 11:00:00|8563.7|8562.2|8563.9|8563|8565.3|8563.8|8563.5|8562.1|131
1709550300000|2024-03-04 11:05:00|8563.7|8562.8|8563.1|8562.2|8563.9|8563|8562.2|8561.3|94
1709550600000|2024-03-04 11:10:00|8563.2|8562.3|8562.1|8561.2|8563.9|8563|8561.6|8560.7|127
1709550900000|2024-03-04 11:15:00|8562|8561.1|8563.3|8562.4|8563.9|8563|8562|8561.1|112
1709551200000|2024-03-04 11:20:00|8563.5|8562.6|8564.6|8563.7|8564.8|8563.7|8563.3|8562.4|106
1709551500000|2024-03-04 11:25:00|8564.7|8563.8|8565|8564.1|8565.7|8564.8|8563.7|8562.8|114
1709551800000|2024-03-04 11:30:00|8564.8|8563.9|8562.7|8561.8|8564.8|8563.9|8562|8560.9|104
1709552100000|2024-03-04 11:35:00|8562.6|8561.7|8562.6|8561.7|8562.8|8561.9|8561.8|8560.5|111
1709552400000|2024-03-04 11:40:00|8562.5|8561.6|8563|8561.5|8563.4|8562.4|8561.8|8560.9|116
1709552700000|2024-03-04 11:45:00|8562.9|8562|8563.1|8561.6|8563.5|8562.6|8562.7|8561.6|77
1709553000000|2024-03-04 11:50:00|8563.2|8561.7|8562.6|8561.7|8563.5|8562.5|8562.6|8561.4|100
1709553300000|2024-03-04 11:55:00|8562.5|8561.6|8563.9|8563|8564|8563.1|8562.1|8560.9|93
1709553600000|2024-03-04 12:00:00|8563.8|8562.9|8561.4|8560.5|8564|8563.1|8560.7|8559.8|113
1709553900000|2024-03-04 12:05:00|8561.5|8560.6|8561.2|8560.3|8562.6|8561.7|8560.8|8559.9|83
1709554200000|2024-03-04 12:10:00|8561.1|8560.2|8559.2|8558.3|8561.2|8560.3|8558.8|8557.9|99
1709554500000|2024-03-04 12:15:00|8559.4|8558.5|8560.2|8559.3|8560.7|8559.8|8559.1|8558.2|86
1709554800000|2024-03-04 12:20:00|8560.1|8559.2|8559|8558.1|8560.5|8559.6|8558.9|8558|74
1709555100000|2024-03-04 12:25:00|8559.1|8558.2|8560.1|8559.2|8560.1|8559.2|8558.6|8557.7|100
1709555400000|2024-03-04 12:30:00|8560|8559.1|8559.7|8558.8|8560.5|8559.6|8559|8558.1|148
1709555700000|2024-03-04 12:35:00|8559.6|8558.7|8558.4|8556.9|8559.7|8558.8|8558.3|8556.9|120
1709556000000|2024-03-04 12:40:00|8558.3|8556.8|8558.9|8558|8558.9|8558|8557.9|8556.8|66
1709556300000|2024-03-04 12:45:00|8559.1|8558.2|8558.2|8557.3|8559.3|8558.4|8558.2|8557.3|96
1709556600000|2024-03-04 12:50:00|8558|8557.1|8557.9|8556.4|8558|8557.1|8556.8|8555.6|121
1709556900000|2024-03-04 12:55:00|8557.8|8556.3|8555.1|8554.2|8557.9|8556.5|8554.7|8553.8|232
1709557200000|2024-03-04 13:00:00|8555.3|8554.4|8557.6|8556.7|8557.6|8556.7|8555.3|8554.4|170
1709557500000|2024-03-04 13:05:00|8557.5|8556.6|8558.7|8557.8|8558.7|8557.8|8556.8|8555.9|118
1709557800000|2024-03-04 13:10:00|8558.8|8557.9|8558.1|8556.6|8559|8558.1|8556.2|8555.3|157
1709558100000|2024-03-04 13:15:00|8558.2|8556.7|8558|8557.1|8558.6|8557.5|8557.2|8555.8|145
1709558400000|2024-03-04 13:20:00|8557.9|8557|8558.4|8557.5|8558.6|8557.7|8557.7|8556.8|114
1709558700000|2024-03-04 13:25:00|8558.2|8557.3|8559.6|8558.7|8560.3|8559.4|8558.2|8557.3|141
1709559000000|2024-03-04 13:30:00|8559.7|8558.8|8561.9|8560.4|8562.1|8560.6|8559.7|8558.8|179
1709559300000|2024-03-04 13:35:00|8562|8560.5|8561.7|8560.2|8562|8560.9|8560.5|8559.3|226
1709559600000|2024-03-04 13:40:00|8561.6|8560.1|8560.2|8558.7|8561.6|8560.4|8559.7|8558.6|122
1709559900000|2024-03-04 13:45:00|8560.3|8558.8|8557.2|8556.3|8560.4|8559|8557.2|8556|116
1709560200000|2024-03-04 13:50:00|8557.5|8556|8557.7|8556.8|8558.7|8557.8|8557.2|8556|127
1709560500000|2024-03-04 13:55:00|8557.6|8556.7|8557.9|8557|8559.3|8558|8557.3|8556.1|150
1709560800000|2024-03-04 14:00:00|8558|8557.1|8557.6|8556.7|8558.3|8557.4|8556.4|8555.5|173
1709561100000|2024-03-04 14:05:00|8557.5|8556.6|8557.4|8555.9|8558.1|8557.2|8557.2|8555.7|149
1709561400000|2024-03-04 14:10:00|8557.5|8556|8556.7|8555.8|8558.5|8557.1|8556.3|8555.4|131
1709561700000|2024-03-04 14:15:00|8556.6|8555.7|8555|8554.1|8556.8|8555.9|8554.6|8553.3|223
1709562000000|2024-03-04 14:20:00|8555.1|8554.2|8555.6|8554.7|8556.1|8555.2|8554.5|8553.6|117
1709562300000|2024-03-04 14:25:00|8555.5|8554.6|8558.2|8557.3|8559.1|8558.2|8555.5|8554.6|145
1709562600000|2024-03-04 14:30:00|8558.1|8557.2|8559.1|8558.2|8559.4|8558.3|8557.7|8556.6|192
1709562900000|2024-03-04 14:35:00|8559.2|8558.3|8558|8557.1|8559.5|8558.6|8557.9|8557|176
1709563200000|2024-03-04 14:40:00|8558.1|8557.2|8556.2|8555.3|8558.7|8557.8|8555.1|8554.2|189
1709563500000|2024-03-04 14:45:00|8556.1|8555.2|8557.2|8556.3|8557.8|8556.4|8555.8|8554.9|198
1709563800000|2024-03-04 14:50:00|8557.1|8556.2|8558.6|8557.7|8559.6|8558.2|8556.4|8555.2|212
1709564100000|2024-03-04 14:55:00|8558.7|8557.8|8557.1|8555.6|8559.2|8558|8556.5|8555.3|213
1709564400000|2024-03-04 15:00:00|8557|8555.5|8558.9|8557.4|8559.3|8557.8|8557|8555.5|343
1709564700000|2024-03-04 15:05:00|8558.8|8557.3|8558.2|8557.3|8559.4|8557.9|8557|8555.9|254
1709565000000|2024-03-04 15:10:00|8558.1|8557.2|8557.1|8556.2|8558.5|8557.4|8556.9|8555.9|184
1709565300000|2024-03-04 15:15:00|8557.2|8556.3|8556.9|8556|8557.8|8556.6|8556.4|8555.5|168
1709565600000|2024-03-04 15:20:00|8556.8|8555.9|8555.7|8554.8|8557.4|8556.2|8555.5|8554.5|147
1709565900000|2024-03-04 15:25:00|8555.6|8554.7|8554.6|8553.7|8556.7|8555.4|8554.2|8553.3|236
1709566200000|2024-03-04 15:30:00|8554.7|8553.8|8556|8554.5|8556.1|8554.9|8554.1|8553.2|213
1709566500000|2024-03-04 15:35:00|8556.2|8554.7|8555.5|8554.6|8556.4|8554.9|8554.6|8553.6|111
1709566800000|2024-03-04 15:40:00|8555.6|8554.7|8553.5|8552.6|8555.7|8554.8|8552.8|8551.9|139
1709567100000|2024-03-04 15:45:00|8553.8|8552.3|8555.3|8554.4|8556.1|8555|8553.4|8552.3|206
1709567400000|2024-03-04 15:50:00|8555.4|8554.5|8555.1|8554.2|8556|8554.5|8553.3|8552.4|173
1709567700000|2024-03-04 15:55:00|8555|8554.1|8555.7|8554.8|8556.2|8555.2|8554.2|8553.3|193
1709568000000|2024-03-04 16:00:00|8555.8|8554.9|8554.8|8553.9|8556.4|8555.5|8554.5|8553.6|227
1709568300000|2024-03-04 16:05:00|8554.7|8553.8|8554.2|8552.7|8555.6|8554.7|8552.8|8551.7|197
1709568600000|2024-03-04 16:10:00|8554.3|8552.8|8552.9|8552|8554.3|8553.1|8552.6|8551.7|223
1709568900000|2024-03-04 16:15:00|8553|8552.1|8552.5|8551.6|8553.2|8552.3|8551.7|8550.8|153
1709569200000|2024-03-04 16:20:00|8552.4|8551.5|8554.6|8553.7|8555.2|8554.3|8552.1|8551.2|219
1709569500000|2024-03-04 16:25:00|8554.5|8553.6|8553.6|8552.7|8554.9|8553.7|8553.4|8552.5|142
1709569800000|2024-03-04 16:30:00|8553.9|8552.4|8554.4|8552.9|8555.3|8553.8|8553.4|8552|175
1709570100000|2024-03-04 16:35:00|8554.5|8553|8553.5|8552.6|8555.3|8554|8553.4|8552.5|164
1709570400000|2024-03-04 16:40:00|8553.4|8552.5|8553.6|8552.7|8553.8|8552.9|8553.1|8552.2|74
1709570700000|2024-03-04 16:45:00|8553.7|8552.8|8554.4|8553.5|8554.5|8553.6|8553.3|8552.1|93
1709571000000|2024-03-04 16:50:00|8554.5|8553.6|8553.9|8553|8554.6|8553.7|8553.5|8552.6|86
1709571300000|2024-03-04 16:55:00|8554|8553.1|8553.8|8552.9|8554.3|8553.4|8553|8552.1|86
1709571600000|2024-03-04 17:00:00|8553.9|8553|8554.3|8552.8|8554.7|8553.7|8553.5|8552.6|148
1709571900000|2024-03-04 17:05:00|8554|8553.1|8554.7|8553.2|8554.7|8553.8|8553.7|8552.7|116
1709572200000|2024-03-04 17:10:00|8554.6|8553.1|8555.4|8554.5|8555.4|8554.5|8553.9|8552.8|91
1709572500000|2024-03-04 17:15:00|8555.3|8554.4|8553.7|8552.2|8555.4|8554.5|8553.7|8552.2|67
1709572800000|2024-03-04 17:20:00|8553.6|8552.1|8552.5|8551|8553.8|8552.6|8552|8550.8|109
1709573100000|2024-03-04 17:25:00|8552.2|8550.7|8551.2|8550.3|8552.3|8551.1|8550.8|8549.6|74
1709573400000|2024-03-04 17:30:00|8551.3|8550.4|8551|8550.1|8551.7|8550.8|8550.9|8549.9|82
1709573700000|2024-03-04 17:35:00|8551.1|8550.2|8552.2|8551.3|8552.7|8551.8|8551.1|8550.2|64
1709574000000|2024-03-04 17:40:00|8552.1|8551.2|8551.7|8550.8|8552.4|8551.4|8551|8550|72
1709574300000|2024-03-04 17:45:00|8551.8|8550.9|8551.6|8550.7|8551.9|8551|8551.4|8550.5|69
1709574600000|2024-03-04 17:50:00|8551.5|8550.6|8551.8|8550.9|8551.8|8550.9|8551|8550|66
1709574900000|2024-03-04 17:55:00|8551.7|8550.8|8552.4|8551.5|8553.3|8552.4|8551.7|8550.8|102
1709575200000|2024-03-04 18:00:00|8552.6|8551.7|8553.8|8552.9|8553.8|8552.9|8551.7|8550.8|95
1709575500000|2024-03-04 18:05:00|8553.9|8553|8553.5|8552.6|8554.8|8553.9|8553.4|8552.5|68
1709575800000|2024-03-04 18:10:00|8553.4|8552.5|8553.1|8552.2|8553.4|8552.5|8552.5|8551.6|61
1709576100000|2024-03-04 18:15:00|8553.2|8552.3|8553.4|8552.5|8553.4|8552.5|8552.7|8551.8|40
1709576400000|2024-03-04 18:20:00|8553.5|8552.6|8553|8552.1|8553.7|8552.8|8553|8552.1|32
1709576700000|2024-03-04 18:25:00|8553.1|8552.2|8553.9|8553|8553.9|8553|8552.8|8551.9|49
1709577000000|2024-03-04 18:30:00|8554|8553.1|8555|8554.1|8555|8554.1|8553.7|8552.8|33
1709577300000|2024-03-04 18:35:00|8554.8|8553.9|8553.2|8552.3|8555|8554.1|8553.2|8552.3|57
1709577600000|2024-03-04 18:40:00|8553.3|8552.4|8554|8553.1|8554.4|8553.5|8552.9|8552|59
1709577900000|2024-03-04 18:45:00|8554.1|8553.2|8554.1|8553.2|8554.1|8553.2|8553.4|8552.5|26
1709578200000|2024-03-04 18:50:00|8554.2|8553.3|8553.5|8552.6|8554.5|8553.6|8553.4|8552.5|47
1709578500000|2024-03-04 18:55:00|8553.4|8552.5|8554.4|8553.5|8554.5|8553.6|8552.9|8551.7|52
1709578800000|2024-03-04 19:00:00|8554.5|8553.6|8554.6|8553.7|8554.9|8554|8554|8553.1|48
1709579100000|2024-03-04 19:05:00|8554.5|8553.6|8554.9|8553.4|8555.6|8554.5|8554.4|8553.4|55
1709579400000|2024-03-04 19:10:00|8554.8|8553.3|8554.3|8553.4|8555.1|8553.8|8554.1|8552.7|68
1709579700000|2024-03-04 19:15:00|8554.2|8553.3|8554.8|8553.9|8555|8554.1|8554.1|8553.2|43
1709580000000|2024-03-04 19:20:00|8554.7|8553.8|8555|8554.1|8555.4|8554.3|8554.5|8553.3|56
1709580300000|2024-03-04 19:25:00|8554.9|8554|8554.9|8554|8554.9|8554|8554.3|8553.4|43
1709580600000|2024-03-04 19:30:00|8554.8|8553.9|8554.5|8553.6|8554.8|8553.9|8554|8553|53
1709580900000|2024-03-04 19:35:00|8554.6|8553.7|8554.7|8553.2|8554.9|8554|8554.1|8552.9|64
1709581200000|2024-03-04 19:40:00|8554.4|8553.5|8554.4|8553.5|8554.9|8553.8|8554.3|8552.9|66
1709581500000|2024-03-04 19:45:00|8554.3|8553.4|8554.4|8553.5|8554.4|8553.5|8554.1|8553.2|47
1709581800000|2024-03-04 19:50:00|8554.3|8553.4|8554.8|8553.9|8555|8554.1|8554|8553.1|51
1709582100000|2024-03-04 19:55:00|8554.9|8554|8555.1|8554.2|8555.4|8554.5|8554.4|8553.5|55
1709582400000|2024-03-04 20:00:00|8555.2|8554.3|8554.3|8553.4|8555.2|8554.3|8554|8553|51
1709582700000|2024-03-04 20:05:00|8554.2|8553.3|8554.4|8553.5|8554.6|8553.7|8554.2|8553.3|29
1709583000000|2024-03-04 20:10:00|8554.3|8553.4|8554.4|8553.5|8554.9|8554|8554.1|8553.2|38
1709583300000|2024-03-04 20:15:00|8554.3|8553.4|8554.9|8554|8554.9|8554|8554.1|8553.2|37
1709583600000|2024-03-04 20:20:00|8554.8|8553.9|8554.8|8553.9|8555|8554.1|8554.6|8553.7|31
1709583900000|2024-03-04 20:25:00|8554.9|8554|8555.6|8554.1|8555.6|8554.3|8554.6|8553.7|32
1709584200000|2024-03-04 20:30:00|8555.2|8554.3|8555.3|8554.4|8555.5|8554.6|8554.9|8554|46
1709584500000|2024-03-04 20:35:00|8555.2|8554.3|8556|8554.5|8556|8554.9|8555.1|8554.1|69
1709584800000|2024-03-04 20:40:00|8556.1|8554.6|8555.3|8554.4|8556.2|8554.9|8555.1|8554.1|88
1709585100000|2024-03-04 20:45:00|8555.4|8554.5|8555.5|8554|8555.8|8554.7|8555.3|8553.8|85
1709585400000|2024-03-04 20:50:00|8555.4|8553.9|8555.8|8554.9|8556.4|8555.2|8555|8553.7|71
1709585700000|2024-03-04 20:55:00|8555.7|8554.8|8555.2|8554.3|8556|8555.1|8554.9|8554|76
1709586000000|2024-03-04 21:00:00|8555.1|8554.2|8556.3|8554.8|8556.6|8555.2|8555|8554.1|41
1709586300000|2024-03-04 21:05:00|8556.2|8554.7|8557.5|8556|8557.7|8556.2|8555.7|8554.6|42
1709586600000|2024-03-04 21:10:00|8557.4|8555.9|8557.3|8555.8|8557.7|8556.2|8556.8|8555.7|42
1709586900000|2024-03-04 21:15:00|8557|8556.1|8557.2|8555.7|8557.6|8556.4|8556.7|8555.6|23
1709587200000|2024-03-04 21:20:00|8556.9|8556|8557.2|8555.7|8557.8|8556.7|8556.9|8555.7|27
1709587500000|2024-03-04 21:25:00|8557.1|8555.6|8556.3|8554.8|8557.1|8555.6|8556.2|8554.7|30
1709587800000|2024-03-04 21:30:00|8556.2|8554.7|8555.8|8554.9|8556.6|8555.3|8555.7|8554.4|34
1709588100000|2024-03-04 21:35:00|8556.1|8554.6|8555.5|8554|8556.2|8554.9|8555.4|8554|30
1709588400000|2024-03-04 21:40:00|8555.4|8553.9|8555.1|8553.6|8555.8|8554.3|8555.1|8553.6|55
1709588700000|2024-03-04 21:45:00|8555.2|8553.7|8555.2|8553.7|8555.2|8553.7|8554.8|8553.3|37
1709589000000|2024-03-04 21:50:00|8555.3|8553.8|8554.9|8553.4|8555.4|8553.9|8554.8|8553.3|47
1709589300000|2024-03-04 21:55:00|8555.4|8553|8555.6|8550.9|8555.6|8553|8554.4|8550.3|109
1709589600000|2024-03-04 22:00:00|8556.3|8550.1|8560.5|8548.6|8560.6|8550.1|8556.3|8546.9|55
1709589900000|2024-03-04 22:05:00|8560.4|8548.5|8559.5|8547.6|8561.7|8549.8|8559.4|8547.5|101
1709590200000|2024-03-04 22:10:00|8559.4|8547.5|8559.4|8547.5|8560.8|8550.9|8559.3|8547.4|88
1709590500000|2024-03-04 22:15:00|8559.3|8547.4|8561.1|8549.2|8561.5|8549.6|8559.2|8547.3|552
1709590800000|2024-03-04 22:20:00|8562|8550.1|8560.7|8548.8|8562|8550.2|8560|8548.1|264
1709591100000|2024-03-04 22:25:00|8560.9|8549|8560.3|8548.4|8562|8550.1|8560.3|8548.4|530
1709591400000|2024-03-04 22:30:00|8560.4|8548.5|8559.4|8547.5|8560.4|8548.5|8559.4|8547.5|177
1709591700000|2024-03-04 22:35:00|8559.5|8547.6|8558.2|8546.3|8559.6|8547.7|8558.2|8546.3|360
1709592000000|2024-03-04 22:40:00|8558.3|8546.4|8559.1|8547.2|8559.2|8547.3|8558.2|8546.3|77
1709592300000|2024-03-04 22:45:00|8558.8|8546.9|8560.4|8548.5|8560.5|8548.6|8558.7|8546.8|85
1709592600000|2024-03-04 22:50:00|8560.3|8548.4|8559.1|8547.2|8560.6|8548.7|8558.8|8546.9|96
1709592900000|2024-03-04 22:55:00|8559.2|8547.3|8556.5|8547.6|8559.5|8548.2|8555.6|8544.9|754
1709593200000|2024-03-04 23:00:00|8556.6|8547.4|8555.3|8552.9|8558.7|8553|8555.2|8545.7|169
1709593500000|2024-03-04 23:05:00|8554.8|8553.3|8555.3|8553.8|8555.3|8553.8|8554|8552.5|68
1709593800000|2024-03-04 23:10:00|8555.2|8553.7|8554.9|8553.4|8555.3|8553.8|8554.9|8553.4|24
1709594100000|2024-03-04 23:15:00|8555|8553.5|8555|8553.5|8555.1|8553.8|8554.6|8553.4|28
1709594400000|2024-03-04 23:20:00|8554.9|8553.4|8554.9|8553.4|8555.2|8553.7|8554.5|8553|38
1709594700000|2024-03-04 23:25:00|8554.8|8553.3|8555.7|8554.2|8555.8|8554.3|8554.7|8553.2|25
1709595000000|2024-03-04 23:30:00|8555.6|8554.1|8555.3|8553.8|8555.9|8554.4|8555.3|8553.8|24
1709595300000|2024-03-04 23:35:00|8555.2|8553.7|8555.3|8553.8|8555.6|8554.1|8555.2|8553.7|19
1709595600000|2024-03-04 23:40:00|8555.6|8554.1|8554.5|8553|8555.7|8554.2|8554.4|8552.9|37
1709595900000|2024-03-04 23:45:00|8554.4|8552.9|8554|8552.5|8554.5|8553|8553.9|8552.4|26
1709596200000|2024-03-04 23:50:00|8554.2|8552.7|8554.5|8553|8554.6|8553.1|8554.1|8552.6|38
1709596500000|2024-03-04 23:55:00|8554.4|8552.9|8554.5|8553|8554.7|8553.2|8554.4|8552.9|16
1709596800000|2024-03-05 00:00:00|8554.3|8552.8|8553.3|8551.8|8554.5|8553|8553.2|8551.7|52
1709597100000|2024-03-05 00:05:00|8553.4|8551.9|8553|8551.5|8553.6|8552.1|8552.7|8551.3|32
1709597400000|2024-03-05 00:10:00|8552.8|8551.3|8552.1|8550.6|8552.8|8551.3|8551.9|8550.4|39
1709597700000|2024-03-05 00:15:00|8552|8550.5|8550.5|8549|8552|8550.5|8550.5|8549|46
1709598000000|2024-03-05 00:20:00|8550.4|8548.9|8550.6|8549.1|8550.9|8549.4|8550.3|8548.8|29
1709598300000|2024-03-05 00:25:00|8550.7|8549.2|8550.9|8549.4|8551|8549.5|8550.3|8548.8|36
1709598600000|2024-03-05 00:30:00|8550.8|8549.3|8550.6|8549.1|8551|8549.7|8550.2|8549|36
1709598900000|2024-03-05 00:35:00|8550.7|8549.2|8550.8|8549.3|8550.9|8549.5|8550.3|8549|33
1709599200000|2024-03-05 00:40:00|8550.9|8549.4|8550.3|8549.4|8550.9|8549.5|8550|8548.8|37
1709599500000|2024-03-05 00:45:00|8550.4|8549.5|8550.7|8549.8|8551|8549.9|8550.2|8549.3|38
1709599800000|2024-03-05 00:50:00|8550.8|8549.9|8551.3|8550.4|8551.5|8550.6|8550.7|8549.6|67
1709600100000|2024-03-05 00:55:00|8551.5|8550.6|8551|8550.1|8551.5|8550.6|8550.8|8549.7|47
1709600400000|2024-03-05 01:00:00|8551.1|8550.2|8551.2|8550.3|8551.4|8550.3|8550.9|8549.9|38
1709600700000|2024-03-05 01:05:00|8551.1|8550.2|8552.2|8550.7|8553|8551.5|8551.1|8550.2|48
1709601000000|2024-03-05 01:10:00|8552.1|8550.6|8552.7|8551.2|8552.8|8551.4|8551.8|8550.6|48
1709601300000|2024-03-05 01:15:00|8552.8|8551.3|8551.9|8551|8552.9|8551.7|8551.7|8550.4|49
1709601600000|2024-03-05 01:20:00|8552.1|8551.2|8551.5|8550.6|8552.2|8551.3|8551.5|8550.3|68
1709601900000|2024-03-05 01:25:00|8551.6|8550.7|8552.3|8550.8|8552.3|8551|8551.6|8550.5|42
1709602200000|2024-03-05 01:30:00|8552.2|8550.7|8551.3|8550.4|8552.3|8550.8|8551.3|8550|62
1709602500000|2024-03-05 01:35:00|8551.6|8550.1|8551.6|8550.1|8551.7|8550.5|8551.2|8549.9|41
1709602800000|2024-03-05 01:40:00|8551.7|8550.2|8551.4|8549.9|8551.7|8550.2|8550.7|8549.4|43
1709603100000|2024-03-05 01:45:00|8551.3|8549.8|8551.3|8549.8|8551.5|8550|8550.8|8549.5|46
1709603400000|2024-03-05 01:50:00|8551.2|8549.7|8550.4|8548.9|8551.5|8550|8550.3|8548.8|83
1709603700000|2024-03-05 01:55:00|8550.3|8548.8|8550.4|8548.9|8550.8|8549.5|8550.1|8548.8|37
1709604000000|2024-03-05 02:00:00|8550.5|8549|8551.4|8549.9|8551.6|8550.2|8549.9|8548.7|58
1709604300000|2024-03-05 02:05:00|8551.3|8549.8|8551|8550.1|8551.6|8550.3|8550.9|8549.6|41
1709604600000|2024-03-05 02:10:00|8551.1|8550.2|8551.4|8549.9|8551.9|8550.4|8550.9|8549.8|45
1709604900000|2024-03-05 02:15:00|8551.5|8550|8551.3|8549.8|8551.7|8550.3|8551.1|8549.7|47
1709605200000|2024-03-05 02:20:00|8551.4|8549.9|8551.4|8550.5|8551.8|8550.5|8551.3|8549.8|27
1709605500000|2024-03-05 02:25:00|8551.3|8550.4|8552.7|8551.2|8553.1|8551.6|8551.2|8550|55
1709605800000|2024-03-05 02:30:00|8552.6|8551.1|8555.1|8553.6|8555.2|8553.9|8552.6|8551.1|54
1709606100000|2024-03-05 02:35:00|8555|8553.5|8553.9|8552.4|8555.1|8553.6|8553.8|8552.3|34
1709606400000|2024-03-05 02:40:00|8554|8552.5|8554.3|8552.8|8554.3|8552.8|8553.9|8552.4|46
1709606700000|2024-03-05 02:45:00|8554.4|8552.9|8554.9|8553.4|8554.9|8553.5|8554.1|8552.9|43
1709607000000|2024-03-05 02:50:00|8554.8|8553.3|8554.6|8553.1|8555.3|8553.9|8554.6|8553.1|29
1709607300000|2024-03-05 02:55:00|8554.5|8553|8554|8552.5|8554.5|8553|8553.9|8552.4|49
1709607600000|2024-03-05 03:00:00|8553.9|8552.4|8553.3|8552.4|8554.1|8552.9|8553.3|8551.9|37
1709607900000|2024-03-05 03:05:00|8553.4|8551.9|8553.6|8552.7|8554|8552.8|8553.3|8551.9|21
1709608200000|2024-03-05 03:10:00|8553.5|8552.6|8553.8|8552.3|8554|8553.1|8553.4|8552.2|25
1709608500000|2024-03-05 03:15:00|8553.9|8552.4|8552.8|8551.3|8554|8552.5|8552.8|8551.3|39
1709608800000|2024-03-05 03:20:00|8552.9|8551.4|8553.2|8551.7|8553.3|8552.1|8552.7|8551.2|45
1709609100000|2024-03-05 03:25:00|8553.1|8551.6|8553.8|8552.3|8553.9|8552.4|8553|8551.6|24
1709609400000|2024-03-05 03:30:00|8553.9|8552.4|8554|8552.5|8554|8552.8|8553.6|8552.3|23
1709609700000|2024-03-05 03:35:00|8553.9|8552.4|8554.1|8552.6|8554.1|8552.6|8553.6|8552.1|36
1709610000000|2024-03-05 03:40:00|8554|8552.5|8554.1|8552.6|8554.3|8552.8|8553.8|8552.3|32
1709610300000|2024-03-05 03:45:00|8554|8552.5|8554.2|8552.7|8554.4|8552.9|8553.7|8552.2|40
1709610600000|2024-03-05 03:50:00|8554.3|8552.8|8554.2|8552.7|8554.3|8552.8|8554.1|8552.6|16
1709610900000|2024-03-05 03:55:00|8554.3|8552.8|8554.1|8552.6|8554.3|8553.2|8553.5|8552|32
1709611200000|2024-03-05 04:00:00|8554|8552.5|8554|8552.5|8554.2|8552.7|8553.1|8551.8|49
1709611500000|2024-03-05 04:05:00|8554.2|8552.7|8554.3|8552.8|8554.4|8552.9|8554|8552.5|32
1709611800000|2024-03-05 04:10:00|8554.4|8552.9|8554.3|8552.8|8554.4|8552.9|8554.3|8552.8|14
1709612100000|2024-03-05 04:15:00|8554.4|8552.9|8554|8553.1|8554.4|8553.2|8554|8552.8|14
1709612400000|2024-03-05 04:20:00|8553.9|8553|8553.7|8552.2|8554.1|8553|8553.4|8551.9|29
1709612700000|2024-03-05 04:25:00|8553.9|8552.4|8554|8552.5|8554|8552.8|8553.6|8552.1|43
1709613000000|2024-03-05 04:30:00|8553.9|8552.4|8554.4|8552.9|8554.6|8553.2|8553.8|8552.4|34
1709613300000|2024-03-05 04:35:00|8554.6|8553.1|8554.7|8553.2|8554.9|8553.5|8554.3|8553|20
1709613600000|2024-03-05 04:40:00|8554.6|8553.1|8554.2|8553.3|8554.7|8553.5|8554.2|8552.8|23
1709613900000|2024-03-05 04:45:00|8554.3|8553.4|8554.5|8553|8554.8|8553.6|8554.1|8552.7|31
1709614200000|2024-03-05 04:50:00|8554.4|8552.9|8554.6|8553.1|8554.6|8553.5|8554.2|8552.9|31
1709614500000|2024-03-05 04:55:00|8554.5|8553|8554.9|8554|8555.3|8554.3|8554.2|8552.9|36
1709614800000|2024-03-05 05:00:00|8555.1|8554.2|8555|8553.5|8555.6|8554.6|8554.9|8553.4|43
1709615100000|2024-03-05 05:05:00|8554.9|8553.4|8555.1|8553.6|8555.2|8554|8554.8|8553.4|24
1709615400000|2024-03-05 05:10:00|8555.2|8553.7|8555|8554.1|8555.4|8554.1|8555|8553.6|20
1709615700000|2024-03-05 05:15:00|8555.3|8553.8|8555.1|8554.2|8555.4|8554.2|8554.9|8553.6|25
1709616000000|2024-03-05 05:20:00|8555|8554.1|8555.4|8553.9|8555.5|8554.2|8555|8553.6|28
1709616300000|2024-03-05 05:25:00|8555.3|8553.8|8555.8|8554.3|8555.8|8554.7|8555.3|8553.8|26
1709616600000|2024-03-05 05:30:00|8555.9|8554.4|8556.5|8555|8556.6|8555.1|8555.8|8554.3|70
1709616900000|2024-03-05 05:35:00|8556.6|8555.1|8556|8554.5|8557.1|8555.6|8555.6|8554.4|50
1709617200000|2024-03-05 05:40:00|8555.9|8554.4|8557.1|8555.6|8557.1|8555.7|8555.7|8554.4|50
1709617500000|2024-03-05 05:45:00|8556.7|8555.8|8556.7|8555.8|8557.2|8555.9|8556.3|8555.3|35
1709617800000|2024-03-05 05:50:00|8556.6|8555.7|8555.5|8554.6|8556.8|8555.9|8555.5|8554.1|57
1709618100000|2024-03-05 05:55:00|8555.6|8554.7|8557.7|8556.2|8558.3|8557.3|8555.6|8554.6|65
1709618400000|2024-03-05 06:00:00|8557.6|8556.1|8556.9|8555.4|8557.7|8556.2|8556.4|8555.2|49
1709618700000|2024-03-05 06:05:00|8556.6|8555.7|8556.7|8555.8|8557.2|8556.1|8556.1|8555.2|31
1709619000000|2024-03-05 06:10:00|8557.1|8555.6|8556|8555.1|8557.2|8555.7|8555.9|8554.6|53
1709619300000|2024-03-05 06:15:00|8555.9|8555|8556.3|8554.8|8556.7|8555.2|8555.8|8554.6|47
1709619600000|2024-03-05 06:20:00|8556.4|8554.9|8558.2|8556.7|8558.2|8557|8556.3|8554.8|66
1709619900000|2024-03-05 06:25:00|8558.3|8556.8|8557.5|8556.6|8558.5|8557.2|8556.9|8555.6|75
1709620200000|2024-03-05 06:30:00|8557.8|8556.3|8557.9|8556.4|8558.2|8556.9|8557.3|8555.8|64
1709620500000|2024-03-05 06:35:00|8557.8|8556.3|8557.2|8556.3|8557.8|8556.7|8557.1|8555.9|31
1709620800000|2024-03-05 06:40:00|8557.1|8556.2|8556.5|8555.6|8557.1|8556.2|8556.1|8555.1|34
1709621100000|2024-03-05 06:45:00|8556.6|8555.7|8555.8|8554.3|8557|8555.8|8555.5|8554|88
1709621400000|2024-03-05 06:50:00|8555.7|8554.2|8556.3|8554.8|8556.4|8554.9|8555.5|8554|44
1709621700000|2024-03-05 06:55:00|8556.2|8554.7|8556.8|8555.3|8557.1|8555.9|8556|8554.7|80
1709622000000|2024-03-05 07:00:00|8556.9|8555.4|8557.1|8556.2|8557.8|8556.9|8555.4|8554.3|155
1709622300000|2024-03-05 07:05:00|8557.2|8556.3|8557.5|8556.6|8557.8|8556.9|8556.9|8555.7|105
1709622600000|2024-03-05 07:10:00|8557.4|8556.5|8556.8|8555.9|8557.8|8556.9|8556.1|8555|74
1709622900000|2024-03-05 07:15:00|8556.9|8556|8556.8|8555.9|8557.9|8557|8556.6|8555.7|67
1709623200000|2024-03-05 07:20:00|8556.7|8555.8|8556.7|8555.8|8557.2|8556.3|8556.4|8555.5|86
1709623500000|2024-03-05 07:25:00|8556.6|8555.7|8557.4|8556.5|8558.2|8557.3|8556.5|8555.6|105
1709623800000|2024-03-05 07:30:00|8557.5|8556.6|8558.7|8557.2|8558.8|8557.8|8557.4|8556.5|110
1709624100000|2024-03-05 07:35:00|8558.6|8557.1|8558.5|8557.6|8558.9|8557.9|8558.3|8556.9|96
1709624400000|2024-03-05 07:40:00|8558.6|8557.7|8557.1|8555.6|8558.7|8557.8|8556.7|8555.5|97
1709624700000|2024-03-05 07:45:00|8556.9|8555.4|8555.9|8554.4|8557.3|8555.8|8555.3|8554.2|132
1709625000000|2024-03-05 07:50:00|8556|8554.5|8556.7|8555.8|8556.7|8555.8|8555.1|8554.2|101
1709625300000|2024-03-05 07:55:00|8556.8|8555.9|8556.5|8555.6|8557.3|8556.4|8556|8555.1|70
1709625600000|2024-03-05 08:00:00|8556.4|8555.5|8558.4|8556.9|8559|8557.8|8555.3|8554.4|244
1709625900000|2024-03-05 08:05:00|8558|8557.1|8557.9|8557|8558.7|8557.7|8557.5|8556.2|183
1709626200000|2024-03-05 08:10:00|8557.8|8556.9|8558.5|8557|8558.8|8557.7|8556.9|8556|181
1709626500000|2024-03-05 08:15:00|8558.6|8557.1|8559.1|8558.2|8559.5|8558.4|8558.3|8557.1|153
1709626800000|2024-03-05 08:20:00|8559|8558.1|8560.6|8559.7|8560.8|8559.9|8559|8558.1|104
1709627100000|2024-03-05 08:25:00|8560.7|8559.8|8560.5|8559.6|8561.2|8560.3|8559.9|8559|139
1709627400000|2024-03-05 08:30:00|8560.6|8559.7|8558.9|8558|8561.1|8560.2|8558.9|8557.8|143
1709627700000|2024-03-05 08:35:00|8558.8|8557.9|8557.3|8556.4|8559.6|8558.7|8557.3|8556|131
1709628000000|2024-03-05 08:40:00|8557.2|8556.3|8559.4|8557.9|8559.8|8558.7|8557.2|8556.3|144
1709628300000|2024-03-05 08:45:00|8559.3|8557.8|8557.8|8556.3|8559.4|8558.3|8557.3|8556|178
1709628600000|2024-03-05 08:50:00|8557.7|8556.2|8559.1|8557.6|8559.3|8558|8557.3|8556.1|122
1709628900000|2024-03-05 08:55:00|8559.2|8557.7|8558.8|8557.3|8560|8558.8|8558.3|8557.2|175
1709629200000|2024-03-05 09:00:00|8558.7|8557.2|8559.4|8557.9|8560.5|8559.5|8558.7|8557.2|149
1709629500000|2024-03-05 09:05:00|8559.5|8558|8559.7|8558.2|8560.1|8558.9|8558.9|8557.4|124
1709629800000|2024-03-05 09:10:00|8559.5|8558.6|8558.1|8557.2|8559.9|8558.6|8558.1|8557.2|164
1709630100000|2024-03-05 09:15:00|8558|8557.1|8557.2|8556.3|8558|8557.1|8556.4|8555.5|140
1709630400000|2024-03-05 09:20:00|8557.1|8556.2|8556.8|8555.9|8557.6|8556.7|8556.5|8555.6|98
1709630700000|2024-03-05 09:25:00|8556.7|8555.8|8557|8555.5|8557|8555.9|8555.8|8554.9|147
1709631000000|2024-03-05 09:30:00|8557.1|8555.6|8557.2|8556.3|8559.1|8557.6|8556.6|8555.6|229
1709631300000|2024-03-05 09:35:00|8557.1|8556.2|8556.7|8555.8|8557.7|8556.7|8556.5|8555.6|136
1709631600000|2024-03-05 09:40:00|8556.9|8555.4|8556.3|8555.4|8557|8556.1|8556.2|8555.3|69
1709631900000|2024-03-05 09:45:00|8556.4|8555.5|8555.7|8554.8|8557.5|8556.6|8555.6|8554.4|125
1709632200000|2024-03-05 09:50:00|8555.6|8554.7|8556.2|8555.3|8557.2|8556.1|8555.4|8554.5|103
1709632500000|2024-03-05 09:55:00|8556.3|8555.4|8554.8|8553.3|8556.9|8555.5|8554.2|8552.7|190
1709632800000|2024-03-05 10:00:00|8554.5|8553|8556.5|8555.6|8556.7|8555.8|8554.1|8552.9|161
1709633100000|2024-03-05 10:05:00|8556.6|8555.7|8556.1|8555.2|8557.6|8556.6|8555.9|8554.7|143
1709633400000|2024-03-05 10:10:00|8556|8555.1|8555.5|8554|8556.4|8555.2|8554.8|8553.8|122
1709633700000|2024-03-05 10:15:00|8555.6|8554.1|8555.5|8554.6|8556.2|8554.7|8554.6|8553.3|119
1709634000000|2024-03-05 10:20:00|8555.6|8554.7|8557.2|8556.3|8557.2|8556.3|8555.3|8554|92
1709634300000|2024-03-05 10:25:00|8557.1|8556.2|8556.3|8555.4|8558.2|8557.3|8556.1|8555.2|101
1709634600000|2024-03-05 10:30:00|8556.5|8555|8557.2|8556.3|8557.6|8556.7|8555.7|8554.8|106
1709634900000|2024-03-05 10:35:00|8557.3|8556.4|8555.1|8553.6|8557.3|8556.4|8554.6|8553.4|116
1709635200000|2024-03-05 10:40:00|8555|8553.5|8553.8|8552.9|8555|8554|8553.4|8552.5|108
1709635500000|2024-03-05 10:45:00|8553.9|8553|8552.8|8551.9|8554.3|8553.4|8552.6|8551.5|98
1709635800000|2024-03-05 10:50:00|8552.9|8552|8553.4|8552.5|8554.1|8553.2|8552.8|8551.9|113
1709636100000|2024-03-05 10:55:00|8553.5|8552.6|8553.8|8552.9|8553.8|8552.9|8552.4|8551.5|82
1709636400000|2024-03-05 11:00:00|8553.7|8552.8|8554.6|8553.7|8555.9|8555|8553.5|8552.6|115
1709636700000|2024-03-05 11:05:00|8554.5|8553.6|8555.3|8553.8|8555.5|8554.6|8553.9|8552.7|144
1709637000000|2024-03-05 11:10:00|8555.1|8554.2|8556.8|8555.9|8556.9|8556|8555.1|8554.2|115
1709637300000|2024-03-05 11:15:00|8556.7|8555.8|8558.2|8557.3|8558.3|8557.4|8556.7|8555.8|73
1709637600000|2024-03-05 11:20:00|8558.3|8557.4|8557|8556.1|8558.3|8557.4|8555.8|8554.9|112
1709637900000|2024-03-05 11:25:00|8556.9|8556|8556.7|8555.2|8557.4|8556.5|8556|8554.7|109
1709638200000|2024-03-05 11:30:00|8556.8|8555.3|8558.5|8557.6|8559.1|8558.2|8555.7|8554.8|132
1709638500000|2024-03-05 11:35:00|8558.6|8557.7|8556.7|8555.2|8558.9|8558|8556.5|8555|71
1709638800000|2024-03-05 11:40:00|8556.8|8555.3|8555.6|8554.7|8557.2|8555.9|8555.3|8554.3|89
1709639100000|2024-03-05 11:45:00|8555.5|8554.6|8555.8|8554.9|8556.1|8555.2|8555.2|8554.3|60
1709639400000|2024-03-05 11:50:00|8555.9|8555|8554.9|8554|8556|8555.1|8554.8|8553.9|86
1709639700000|2024-03-05 11:55:00|8555|8554.1|8558.4|8557.5|8558.8|8557.9|8554.3|8553.4|162
1709640000000|2024-03-05 12:00:00|8558.3|8557.4|8558.2|8556.7|8559.9|8559|8557.6|8556.4|189
1709640300000|2024-03-05 12:05:00|8558.3|8556.8|8557|8555.5|8558.4|8557|8557|8555.5|126
1709640600000|2024-03-05 12:10:00|8556.8|8555.3|8556.4|8555.5|8557.3|8556.1|8555.8|8554.9|87
1709640900000|2024-03-05 12:15:00|8556.3|8555.4|8555.4|8554.5|8556.4|8555.5|8555.4|8553.9|94
1709641200000|2024-03-05 12:20:00|8555.5|8554.6|8555.3|8553.8|8556.9|8555.8|8554.8|8553.7|94
1709641500000|2024-03-05 12:25:00|8555.2|8553.7|8556.8|8555.9|8557.3|8556.4|8554.3|8552.8|104
1709641800000|2024-03-05 12:30:00|8556.9|8556|8556.8|8555.9|8558|8557.1|8556.5|8555.2|128
1709642100000|2024-03-05 12:35:00|8557|8556.1|8556.8|8555.3|8558|8556.8|8556|8554.5|100
1709642400000|2024-03-05 12:40:00|8556.9|8555.4|8555.8|8554.9|8557.1|8556.1|8555.8|8554.8|121
1709642700000|2024-03-05 12:45:00|8555.9|8555|8554.3|8553.4|8555.9|8555|8554.1|8552.7|136
1709643000000|2024-03-05 12:50:00|8554.4|8553.5|8553.5|8552.6|8554.4|8553.5|8553.4|8552.5|96
1709643300000|2024-03-05 12:55:00|8553.6|8552.7|8554.8|8553.9|8554.9|8554|8553.5|8552.1|143
1709643600000|2024-03-05 13:00:00|8555|8554.1|8554.2|8553.3|8555|8554.1|8553.2|8552.3|154
1709643900000|2024-03-05 13:05:00|8554.3|8553.4|8554.6|8553.7|8555.4|8554.5|8554|8553.1|148
1709644200000|2024-03-05 13:10:00|8554.7|8553.8|8552.7|8551.8|8554.9|8554|8552.2|8551.3|117
1709644500000|2024-03-05 13:15:00|8552.8|8551.9|8552.5|8551.6|8553.2|8552.3|8551.9|8550.9|137
1709644800000|2024-03-05 13:20:00|8552.3|8551.4|8551.5|8550.6|8552.8|8551.9|8551.3|8550.4|173
1709645100000|2024-03-05 13:25:00|8551.4|8550.5|8551.8|8550.9|8552.3|8551.4|8551|8550.1|138
1709645400000|2024-03-05 13:30:00|8551.7|8550.8|8550.1|8549.2|8552.2|8551.1|8549.8|8548.9|194
1709645700000|2024-03-05 13:35:00|8550|8549.1|8549.6|8548.1|8551.2|8550.1|8549.1|8547.6|287
1709646000000|2024-03-05 13:40:00|8549.5|8548|8548.9|8547.4|8549.8|8548.8|8548.2|8547.3|228
1709646300000|2024-03-05 13:45:00|8548.8|8547.3|8547.8|8546.9|8549.7|8548.3|8547.2|8545.9|198
1709646600000|2024-03-05 13:50:00|8547.7|8546.8|8549.6|8548.1|8549.8|8548.5|8547.1|8545.8|204
1709646900000|2024-03-05 13:55:00|8549.5|8548|8547.2|8545.7|8549.9|8548.6|8546.8|8545.6|225
1709647200000|2024-03-05 14:00:00|8546.9|8546|8549.7|8548.8|8549.8|8548.9|8546.9|8546|174
1709647500000|2024-03-05 14:05:00|8549.8|8548.9|8548.4|8546.9|8550.3|8549.4|8548.2|8546.8|144
1709647800000|2024-03-05 14:10:00|8548.3|8546.8|8546.2|8545.3|8548.5|8547|8546.2|8545.3|187
1709648100000|2024-03-05 14:15:00|8546.3|8545.4|8545|8544.1|8546.3|8545.4|8544.3|8543|225
1709648400000|2024-03-05 14:20:00|8544.9|8544|8545.4|8543.9|8547.5|8546|8544.8|8543.7|159
1709648700000|2024-03-05 14:25:00|8545.3|8543.8|8545.1|8544.2|8546.2|8545.3|8544|8543.1|206
1709649000000|2024-03-05 14:30:00|8545.2|8544.3|8543.6|8542.7|8545.4|8544.3|8543.5|8542.2|255
1709649300000|2024-03-05 14:35:00|8543.9|8542.4|8543.3|8542.4|8544.2|8542.7|8542.5|8541.6|168
1709649600000|2024-03-05 14:40:00|8543.4|8542.5|8542|8540.5|8543.8|8542.5|8541|8539.5|185
1709649900000|2024-03-05 14:45:00|8543.1|8540.6|8542.9|8542|8544.1|8542.6|8541.6|8539.3|313
1709650200000|2024-03-05 14:50:00|8543.1|8541.6|8543.7|8542.8|8544.3|8542.8|8542.6|8541.4|135
1709650500000|2024-03-05 14:55:00|8543.6|8542.7|8544.2|8539.7|8544.2|8542.9|8541.1|8539.6|246
1709650800000|2024-03-05 15:00:00|8544.4|8539.2|8541.2|8539.7|8545.4|8540.9|8537.3|8532.4|904
1709651100000|2024-03-05 15:05:00|8541.1|8539.6|8545.1|8543.6|8545.4|8544.1|8540.7|8539.2|459
1709651400000|2024-03-05 15:10:00|8545.2|8543.7|8542.4|8541.5|8545.7|8544.8|8541.8|8540.9|356
1709651700000|2024-03-05 15:15:00|8542.3|8541.4|8543.7|8542.2|8544.6|8543.4|8541.6|8540.7|295
1709652000000|2024-03-05 15:20:00|8543.6|8542.1|8543|8542.1|8544.1|8542.7|8542.2|8541.3|286
1709652300000|2024-03-05 15:25:00|8543.2|8542.3|8543.2|8542.3|8544.5|8543.3|8543|8541.9|238
1709652600000|2024-03-05 15:30:00|8543.3|8542.4|8544.1|8543.2|8544.1|8543.2|8542.1|8541.2|215
1709652900000|2024-03-05 15:35:00|8544.2|8543.3|8544.6|8543.1|8544.9|8544|8542.8|8541.9|185
1709653200000|2024-03-05 15:40:00|8544.5|8543|8543.9|8543|8546.5|8545|8543.5|8542.6|227
1709653500000|2024-03-05 15:45:00|8544|8543.1|8543|8541.5|8544.5|8543.6|8542.6|8541.4|276
1709653800000|2024-03-05 15:50:00|8542.9|8541.4|8539.9|8538.4|8543|8541.5|8539.3|8538.3|262
1709654100000|2024-03-05 15:55:00|8539.8|8538.3|8539.1|8538.2|8539.8|8538.9|8538.4|8537.1|265
1709654400000|2024-03-05 16:00:00|8539.2|8538.3|8541|8540.1|8542.1|8541.2|8538.2|8537.3|266
1709654700000|2024-03-05 16:05:00|8541.1|8540.2|8540.4|8539.5|8542.2|8541.3|8540|8539.1|163
1709655000000|2024-03-05 16:10:00|8540.5|8539.6|8541.3|8540.4|8541.5|8540.5|8539.2|8537.9|193
1709655300000|2024-03-05 16:15:00|8541.4|8540.5|8542.3|8541.4|8542.6|8541.6|8539.4|8538.1|176
1709655600000|2024-03-05 16:20:00|8542.4|8541.5|8542.6|8541.1|8543|8542|8541.7|8540.8|143
1709655900000|2024-03-05 16:25:00|8542.3|8541.4|8542.7|8541.2|8542.8|8541.7|8541.5|8540.6|152
1709656200000|2024-03-05 16:30:00|8542.8|8541.3|8540.8|8539.9|8542.9|8541.7|8540.5|8539.1|142
1709656500000|2024-03-05 16:35:00|8541|8540.1|8542.4|8541.5|8542.7|8541.8|8541|8539.9|168
1709656800000|2024-03-05 16:40:00|8542.5|8541.6|8544.9|8543.4|8545.1|8543.6|8542.4|8541.3|177
1709657100000|2024-03-05 16:45:00|8544.8|8543.3|8545.8|8544.9|8546.3|8545.3|8544.1|8542.7|167
1709657400000|2024-03-05 16:50:00|8545.9|8545|8546|8545.1|8546.6|8545.7|8545.7|8544.8|126
1709657700000|2024-03-05 16:55:00|8545.9|8545|8545.8|8544.9|8546.7|8545.4|8545.2|8544|129
1709658000000|2024-03-05 17:00:00|8545.9|8545|8544.5|8543|8546|8545|8544.2|8542.9|117
1709658300000|2024-03-05 17:05:00|8544.6|8543.1|8545.2|8543.7|8545.2|8544.1|8544.3|8542.8|111
1709658600000|2024-03-05 17:10:00|8545.1|8543.6|8544.8|8543.3|8545.8|8544.3|8544.7|8543.3|80
1709658900000|2024-03-05 17:15:00|8544.9|8543.4|8543.5|8542|8544.9|8543.5|8543.2|8542|71
1709659200000|2024-03-05 17:20:00|8543.6|8542.1|8542.1|8541.2|8543.7|8542.4|8541.9|8541|80
1709659500000|2024-03-05 17:25:00|8542|8541.1|8541.7|8540.2|8542.7|8541.8|8541.6|8540.1|83
1709659800000|2024-03-05 17:30:00|8541.8|8540.3|8541.6|8540.7|8542|8541.1|8541.2|8539.7|79
1709660100000|2024-03-05 17:35:00|8541.5|8540.6|8541.8|8540.9|8542.5|8541.3|8540.9|8540|84
1709660400000|2024-03-05 17:40:00|8541.7|8540.8|8542.8|8541.9|8543.1|8542.2|8541.5|8540.4|93
1709660700000|2024-03-05 17:45:00|8542.9|8542|8543.2|8542.3|8543.9|8543|8542.5|8541.5|70
1709661000000|2024-03-05 17:50:00|8543.1|8542.2|8544|8543.1|8544.2|8543.3|8543|8542.1|64
1709661300000|2024-03-05 17:55:00|8544.1|8543.2|8544|8543.1|8544.3|8543.4|8543.8|8542.9|79
1709661600000|2024-03-05 18:00:00|8543.9|8543|8544.3|8543.4|8545.4|8544.4|8543.8|8542.9|120
1709661900000|2024-03-05 18:05:00|8544.1|8543.2|8543.4|8542.5|8544.6|8543.7|8543.2|8542.3|72
1709662200000|2024-03-05 18:10:00|8543.5|8542.6|8543.4|8542.5|8544.2|8543.3|8543.2|8542.3|94
1709662500000|2024-03-05 18:15:00|8543.5|8542.6|8543.1|8542.2|8544.4|8543.5|8542.9|8542|102
1709662800000|2024-03-05 18:20:00|8543|8542.1|8543.4|8542.5|8543.6|8542.7|8542.7|8541.8|68
1709663100000|2024-03-05 18:25:00|8543.5|8542.6|8543.2|8541.7|8543.9|8542.7|8543|8541.5|83
1709663400000|2024-03-05 18:30:00|8543.3|8541.8|8543.2|8541.7|8544.7|8543.8|8543.1|8541.6|125
1709663700000|2024-03-05 18:35:00|8543.1|8541.6|8543.6|8542.7|8543.8|8542.8|8542.9|8541.4|80
1709664000000|2024-03-05 18:40:00|8543.5|8542.6|8542.9|8542|8543.6|8542.7|8542.7|8541.7|74
1709664300000|2024-03-05 18:45:00|8543|8542.1|8542|8541.1|8543|8542.1|8541.7|8540.8|49
1709664600000|2024-03-05 18:50:00|8542.1|8541.2|8542.1|8541.2|8542.1|8541.2|8541.3|8540.4|67
1709664900000|2024-03-05 18:55:00|8542|8541.1|8542.4|8541.5|8542.4|8541.5|8541.5|8540.6|74
1709665200000|2024-03-05 19:00:00|8542.5|8541.6|8543.5|8542.6|8544|8542.8|8542.4|8541.5|108
1709665500000|2024-03-05 19:05:00|8543.6|8542.7|8545.5|8544|8545.6|8544.1|8543.5|8542.6|85
1709665800000|2024-03-05 19:10:00|8545.6|8544.1|8544.8|8543.3|8545.6|8544.1|8544.2|8543|105
1709666100000|2024-03-05 19:15:00|8544.6|8543.1|8544.1|8542.6|8544.6|8543.7|8543.1|8542|94
1709666400000|2024-03-05 19:20:00|8544.2|8542.7|8543.7|8542.2|8544.3|8543.1|8543.4|8541.9|97
1709666700000|2024-03-05 19:25:00|8543.8|8542.3|8544.3|8543.4|8544.8|8543.9|8543.4|8541.9|99
1709667000000|2024-03-05 19:30:00|8544.5|8543|8544.4|8543.5|8545|8543.6|8543.8|8542.3|86
1709667300000|2024-03-05 19:35:00|8544.3|8543.4|8544.4|8543.5|8544.7|8543.8|8543.8|8542.7|62
1709667600000|2024-03-05 19:40:00|8544.5|8543.6|8544.3|8543.4|8544.8|8543.6|8543.8|8542.3|72
1709667900000|2024-03-05 19:45:00|8544.4|8543.5|8544.4|8543.5|8544.7|8543.8|8544.1|8542.9|67
1709668200000|2024-03-05 19:50:00|8544.5|8543.6|8543.2|8542.3|8544.5|8543.6|8543.2|8542.3|67
1709668500000|2024-03-05 19:55:00|8543.3|8542.4|8544.6|8543.7|8544.6|8543.7|8543.3|8542.4|76
1709668800000|2024-03-05 20:00:00|8544.7|8543.8|8545|8544.1|8545.5|8544.6|8544.6|8543.7|112
1709669100000|2024-03-05 20:05:00|8545.1|8544.2|8544.6|8543.7|8545.1|8544.2|8544.3|8543.4|64
1709669400000|2024-03-05 20:10:00|8544.8|8543.9|8545.6|8544.7|8546|8544.9|8544.8|8543.9|83
1709669700000|2024-03-05 20:15:00|8545.5|8544.6|8545|8544.1|8546.3|8545.2|8544.7|8543.4|56
1709670000000|2024-03-05 20:20:00|8545.2|8544.3|8545.1|8544.2|8545.8|8544.9|8544.8|8543.9|85
1709670300000|2024-03-05 20:25:00|8545|8544.1|8544.8|8543.9|8546.1|8545.2|8544.7|8543.8|81
1709670600000|2024-03-05 20:30:00|8544.7|8543.8|8545.1|8544.2|8545.4|8544.5|8544.5|8543.6|66
1709670900000|2024-03-05 20:35:00|8545|8544.1|8545.6|8544.1|8545.8|8544.6|8544.6|8543.7|70
1709671200000|2024-03-05 20:40:00|8545.3|8544.4|8545.8|8544.3|8545.8|8544.6|8545|8543.5|105
1709671500000|2024-03-05 20:45:00|8545.9|8544.4|8545.5|8544|8546.1|8544.7|8545.2|8543.9|80
1709671800000|2024-03-05 20:50:00|8545.7|8544.2|8545.4|8544.5|8545.9|8544.7|8544.9|8543.6|92
1709672100000|2024-03-05 20:55:00|8545.5|8544.6|8546.2|8545.3|8546.6|8545.3|8545.3|8544|133
1709672400000|2024-03-05 21:00:00|8546.5|8545|8546.2|8544.7|8546.8|8545.6|8545.6|8544.5|50
1709672700000|2024-03-05 21:05:00|8546.3|8544.8|8546.1|8544.6|8546.3|8545.2|8545.5|8544.2|60
1709673000000|2024-03-05 21:10:00|8546|8544.5|8545.6|8544.1|8546|8544.7|8545.2|8544|60
1709673300000|2024-03-05 21:15:00|8545.5|8544|8545.3|8544.4|8545.6|8544.5|8545.3|8543.9|14
1709673600000|2024-03-05 21:20:00|8545.4|8544.5|8546|8545.1|8546.5|8545.4|8545.4|8544.5|20
1709673900000|2024-03-05 21:25:00|8545.8|8544.9|8545.4|8544.5|8546|8545.1|8545.2|8543.9|50
1709674200000|2024-03-05 21:30:00|8545.3|8544.4|8545.7|8544.2|8546|8544.5|8545.3|8543.8|53
1709674500000|2024-03-05 21:35:00|8545.8|8544.3|8546.3|8544.8|8546.6|8545.1|8545.8|8544.3|19
1709674800000|2024-03-05 21:40:00|8546.4|8544.9|8546.5|8545|8546.7|8545.2|8546.3|8544.8|26
1709675100000|2024-03-05 21:45:00|8546.6|8545.1|8545.4|8543.9|8546.6|8545.1|8545.4|8543.9|26
1709675400000|2024-03-05 21:50:00|8545.3|8543.8|8546|8544.5|8546.4|8544.9|8545.1|8543.6|143
1709675700000|2024-03-05 21:55:00|8546.5|8544.1|8546.7|8542.4|8547.7|8544.5|8545.8|8542.2|328
1709676000000|2024-03-05 22:00:00|8550.4|8539.6|8550.3|8538.4|8551.7|8539.8|8550.2|8538.4|31
1709676300000|2024-03-05 22:05:00|8550.9|8539|8550.6|8538.7|8553.6|8541.7|8550.2|8538.3|84
1709676600000|2024-03-05 22:10:00|8550.5|8538.6|8550.3|8538.4|8551.2|8539.3|8548.7|8536.8|246
1709676900000|2024-03-05 22:15:00|8550.6|8538.7|8550.5|8538.6|8550.7|8538.8|8549.4|8537.5|149
1709677200000|2024-03-05 22:20:00|8550.4|8538.5|8550.6|8538.7|8550.9|8539|8550.1|8538.2|120
1709677500000|2024-03-05 22:25:00|8550.5|8538.6|8551.2|8539.3|8551.5|8539.6|8550.1|8538.3|98
1709677800000|2024-03-05 22:30:00|8551.3|8539.4|8550.5|8539.1|8551.6|8540.1|8550.1|8538.7|197
1709678100000|2024-03-05 22:35:00|8550.4|8539|8551.2|8539.3|8552|8540.4|8550.4|8538.8|290
1709678400000|2024-03-05 22:40:00|8551|8539.4|8550.6|8539.9|8551.4|8540.4|8550.1|8538.4|133
1709678700000|2024-03-05 22:45:00|8549.6|8540.4|8549.2|8541.3|8549.8|8541.9|8548.9|8540.4|272
1709679000000|2024-03-05 22:50:00|8549.1|8541.2|8548.9|8541.2|8549.2|8541.5|8548.8|8541|110
1709679300000|2024-03-05 22:55:00|8549|8541.3|8548.4|8541.9|8550.7|8542.4|8548.3|8538.6|683
1709679600000|2024-03-05 23:00:00|8548.5|8541.8|8546|8543.6|8549.4|8544.4|8546|8541.8|211
1709679900000|2024-03-05 23:05:00|8545.6|8544.1|8545.7|8544.2|8545.9|8544.4|8545.5|8544|30
1709680200000|2024-03-05 23:10:00|8545.9|8544.4|8545.6|8544.1|8545.9|8544.4|8545.5|8544|36
1709680500000|2024-03-05 23:15:00|8545.5|8544|8545.8|8544.3|8546|8544.5|8545.5|8544|20
1709680800000|2024-03-05 23:20:00|8545.7|8544.2|8545.7|8544.2|8545.8|8544.3|8545.5|8544|17
1709681100000|2024-03-05 23:25:00|8545.6|8544.1|8545.4|8543.9|8545.6|8544.1|8545.2|8543.7|35
1709681400000|2024-03-05 23:30:00|8545.5|8544|8546.1|8544.6|8546.1|8544.6|8545.4|8543.9|28
1709681700000|2024-03-05 23:35:00|8546|8544.5|8546|8544.5|8546.2|8544.7|8545.9|8544.4|23
1709682000000|2024-03-05 23:40:00|8545.9|8544.4|8545.5|8544.6|8546|8544.6|8545.5|8544.3|13
1709682300000|2024-03-05 23:45:00|8545.4|8544.5|8545.7|8544.2|8545.8|8544.5|8544.7|8543.2|35
1709682600000|2024-03-05 23:50:00|8545.8|8544.3|8545.9|8544.4|8546|8544.5|8545.7|8544.2|15
1709682900000|2024-03-05 23:55:00|8546|8544.5|8545.7|8544.2|8546.1|8544.6|8545.5|8544.1|29
1709683200000|2024-03-06 00:00:00|8545.6|8544.1|8546.9|8545.4|8547.2|8545.8|8544.7|8543.2|104
1709683500000|2024-03-06 00:05:00|8546.7|8545.2|8546.4|8544.9|8546.7|8545.3|8545.9|8544.7|36
1709683800000|2024-03-06 00:10:00|8546.3|8544.8|8546.7|8545.2|8546.9|8545.4|8546.3|8544.8|27
1709684100000|2024-03-06 00:15:00|8546.8|8545.3|8546.8|8545.3|8547.2|8545.7|8545.8|8544.6|54
1709684400000|2024-03-06 00:20:00|8546.7|8545.2|8547.2|8545.7|8547.4|8545.9|8546.6|8545.1|53
1709684700000|2024-03-06 00:25:00|8547.1|8545.6|8547.6|8546.1|8547.7|8546.2|8546.8|8545.3|56
1709685000000|2024-03-06 00:30:00|8547.7|8546.2|8548|8546.5|8548.2|8546.7|8547.7|8546.2|53
1709685300000|2024-03-06 00:35:00|8547.9|8546.4|8548.6|8547.1|8548.6|8547.1|8547.5|8546|52
1709685600000|2024-03-06 00:40:00|8548.5|8547|8548.5|8547|8548.9|8547.4|8547.9|8546.7|79
1709685900000|2024-03-06 00:45:00|8548.4|8546.9|8547.7|8546.2|8548.5|8547|8547.5|8546|38
1709686200000|2024-03-06 00:50:00|8547.8|8546.3|8547.3|8545.8|8547.9|8546.4|8546.8|8545.3|73
1709686500000|2024-03-06 00:55:00|8547.2|8545.7|8545.6|8544.7|8547.3|8545.8|8545.3|8544.1|86
1709686800000|2024-03-06 01:00:00|8545.5|8544.6|8546.9|8546|8547.3|8546|8545.3|8544.4|88
1709687100000|2024-03-06 01:05:00|8546.8|8545.9|8546.5|8545.6|8546.9|8545.9|8545.4|8544.2|51
1709687400000|2024-03-06 01:10:00|8546.4|8545.5|8545.6|8544.1|8546.5|8545.6|8545.6|8544.1|34
1709687700000|2024-03-06 01:15:00|8545.7|8544.2|8545|8543.5|8545.8|8544.3|8544.6|8543.5|66
1709688000000|2024-03-06 01:20:00|8544.9|8543.4|8545.6|8544.1|8545.7|8544.2|8544.8|8543.3|38
1709688300000|2024-03-06 01:25:00|8545.7|8544.2|8545.4|8543.9|8545.7|8544.2|8545|8543.5|64
1709688600000|2024-03-06 01:30:00|8544.9|8544|8544.5|8543.6|8545.3|8544.1|8544.4|8543.2|50
1709688900000|2024-03-06 01:35:00|8544.6|8543.7|8544.8|8543.9|8545.2|8544.3|8544.5|8543.4|45
1709689200000|2024-03-06 01:40:00|8544.9|8544|8544.7|8543.8|8545.2|8544|8544.6|8543.5|29
1709689500000|2024-03-06 01:45:00|8544.6|8543.7|8544.2|8543.3|8544.8|8543.7|8544|8542.7|47
1709689800000|2024-03-06 01:50:00|8544.1|8543.2|8544.6|8543.1|8544.7|8543.4|8543.8|8542.6|60
1709690100000|2024-03-06 01:55:00|8544.5|8543|8543.7|8542.8|8545.4|8543.9|8543.7|8542.3|69
1709690400000|2024-03-06 02:00:00|8543.8|8542.9|8544.7|8543.8|8544.9|8544|8543.7|8542.8|48
1709690700000|2024-03-06 02:05:00|8544.8|8543.9|8545.1|8544.2|8545.5|8544.6|8544.7|8543.5|49
1709691000000|2024-03-06 02:10:00|8545|8544.1|8545.7|8544.2|8545.7|8544.2|8544.7|8543.7|26
1709691300000|2024-03-06 02:15:00|8545.5|8544|8545.8|8544.3|8545.8|8544.3|8544.8|8543.7|55
1709691600000|2024-03-06 02:20:00|8545.9|8544.4|8545.5|8544|8546|8544.5|8545.2|8543.7|42
1709691900000|2024-03-06 02:25:00|8545.6|8544.1|8545.4|8543.9|8545.6|8544.3|8544.8|8543.6|54
1709692200000|2024-03-06 02:30:00|8545.3|8543.8|8545|8543.5|8545.4|8543.9|8544.7|8543.2|63
1709692500000|2024-03-06 02:35:00|8545.2|8543.7|8545.3|8543.8|8545.6|8544.1|8545.1|8543.6|36
1709692800000|2024-03-06 02:40:00|8545.2|8543.7|8545.4|8543.9|8545.4|8544.1|8544.5|8543.4|42
1709693100000|2024-03-06 02:45:00|8545.3|8543.8|8545.3|8543.8|8545.6|8544.1|8545.2|8543.7|58
1709693400000|2024-03-06 02:50:00|8545.4|8543.9|8545.6|8544.1|8545.7|8544.2|8545.1|8543.6|32
1709693700000|2024-03-06 02:55:00|8545.8|8544.3|8545.6|8544.7|8546.2|8544.9|8545.4|8544.2|80
1709694000000|2024-03-06 03:00:00|8545.5|8544.6|8546.4|8544.9|8546.4|8545.2|8545.4|8544.5|38
1709694300000|2024-03-06 03:05:00|8546.3|8544.8|8546|8544.5|8546.4|8545.1|8545.8|8544.3|55
1709694600000|2024-03-06 03:10:00|8545.9|8544.4|8545.6|8544.1|8546|8544.5|8545.5|8544|30
1709694900000|2024-03-06 03:15:00|8545.7|8544.2|8545.7|8544.2|8546.1|8544.6|8545.7|8544.2|24
1709695200000|2024-03-06 03:20:00|8545.6|8544.1|8545.2|8543.7|8546|8544.5|8544.7|8543.4|37
1709695500000|2024-03-06 03:25:00|8545.3|8543.8|8545.2|8543.7|8545.6|8544.1|8545|8543.5|30
1709695800000|2024-03-06 03:30:00|8545.1|8543.6|8545.9|8544.4|8545.9|8544.4|8545.1|8543.6|41
1709696100000|2024-03-06 03:35:00|8545.8|8544.3|8545.8|8544.3|8545.9|8544.4|8545.4|8543.9|16
1709696400000|2024-03-06 03:40:00|8545.7|8544.2|8545.6|8544.1|8545.8|8544.3|8545.5|8544|40
1709696700000|2024-03-06 03:45:00|8545.5|8544|8545.7|8544.2|8545.8|8544.4|8545.2|8544|27
1709697000000|2024-03-06 03:50:00|8545.6|8544.1|8545.5|8544.6|8545.7|8544.7|8545.3|8543.9|33
1709697300000|2024-03-06 03:55:00|8545.4|8544.5|8545|8543.5|8545.6|8544.5|8544.9|8543.4|66
1709697600000|2024-03-06 04:00:00|8544.9|8543.4|8545.4|8543.9|8545.6|8544.4|8544.9|8543.4|37
1709697900000|2024-03-06 04:05:00|8545.3|8543.8|8545|8543.5|8545.4|8544.1|8544.7|8543.4|26
1709698200000|2024-03-06 04:10:00|8545.1|8543.6|8545.2|8543.7|8545.3|8544|8544.8|8543.6|33
1709698500000|2024-03-06 04:15:00|8545.1|8543.6|8544.5|8543|8545.1|8543.6|8544.2|8543|37
1709698800000|2024-03-06 04:20:00|8544.4|8542.9|8544.6|8543.1|8544.7|8543.2|8544.3|8542.8|34
1709699100000|2024-03-06 04:25:00|8544.5|8543|8544.5|8543|8544.7|8543.6|8544.3|8542.9|22
1709699400000|2024-03-06 04:30:00|8544.6|8543.1|8544.6|8543.1|8544.8|8543.8|8544.4|8543|24
1709699700000|2024-03-06 04:35:00|8544.7|8543.2|8544.7|8543.2|8545|8543.5|8544.5|8543|20
1709700000000|2024-03-06 04:40:00|8544.5|8543.6|8544.4|8542.9|8544.8|8543.8|8544.3|8542.9|29
1709700300000|2024-03-06 04:45:00|8544.3|8542.8|8543.5|8542|8544.3|8542.8|8543.5|8542|23
1709700600000|2024-03-06 04:50:00|8543.6|8542.1|8544.2|8542.7|8544.3|8543|8543.3|8542.1|51
1709700900000|2024-03-06 04:55:00|8544.3|8542.8|8543.8|8542.9|8544.3|8543|8543.7|8542.6|32
1709701200000|2024-03-06 05:00:00|8543.7|8542.8|8544.2|8542.7|8544.3|8543|8543.5|8542.3|35
1709701500000|2024-03-06 05:05:00|8544.1|8542.6|8544|8543.1|8544.1|8543.1|8543.8|8542.6|22
1709701800000|2024-03-06 05:10:00|8543.9|8543|8543.6|8542.7|8544.4|8543.2|8543.5|8542.6|23
1709702100000|2024-03-06 05:15:00|8543.5|8542.6|8543.7|8542.8|8544.1|8543|8543.5|8542.5|23
1709702400000|2024-03-06 05:20:00|8543.8|8542.9|8544.3|8542.8|8544.5|8543|8543.7|8542.3|34
1709702700000|2024-03-06 05:25:00|8544.5|8543|8544|8542.5|8544.5|8543.2|8543.8|8542.5|38
1709703000000|2024-03-06 05:30:00|8544.1|8542.6|8544.3|8542.8|8545|8543.5|8544.1|8542.6|54
1709703300000|2024-03-06 05:35:00|8544.4|8542.9|8544.3|8542.8|8544.4|8543.3|8544|8542.5|40
1709703600000|2024-03-06 05:40:00|8544.4|8542.9|8544.3|8542.8|8544.4|8543.2|8544.1|8542.6|29
1709703900000|2024-03-06 05:45:00|8544.4|8542.9|8544.9|8543.4|8545|8543.5|8544.2|8542.7|34
1709704200000|2024-03-06 05:50:00|8544.8|8543.9|8545.4|8543.9|8545.5|8544.2|8544.8|8543.5|34
1709704500000|2024-03-06 05:55:00|8545.3|8543.8|8545.2|8544.3|8545.4|8544.3|8544.7|8543.2|55
1709704800000|2024-03-06 06:00:00|8545.1|8544.2|8545.5|8544.6|8545.8|8544.6|8544.8|8543.6|57
1709705100000|2024-03-06 06:05:00|8545.4|8544.5|8545.7|8544.2|8545.7|8544.6|8544.9|8544|43
1709705400000|2024-03-06 06:10:00|8545.8|8544.3|8546|8545.1|8546.3|8545.3|8545.4|8544.2|103
1709705700000|2024-03-06 06:15:00|8546.1|8545.2|8546.3|8544.8|8546.5|8545.5|8545.9|8544.5|83
1709706000000|2024-03-06 06:20:00|8546.4|8544.9|8546.2|8544.7|8546.5|8545|8545.8|8544.3|46
1709706300000|2024-03-06 06:25:00|8546.3|8544.8|8546|8545.1|8546.3|8545.3|8545.6|8544.3|53
1709706600000|2024-03-06 06:30:00|8546.4|8544.9|8545.8|8544.9|8546.4|8545.3|8545.8|8544.3|43
1709706900000|2024-03-06 06:35:00|8545.7|8544.8|8547.7|8546.8|8548|8546.8|8545.5|8544.6|62
1709707200000|2024-03-06 06:40:00|8547.9|8547|8547.7|8546.2|8548.3|8547|8546.9|8545.7|58
1709707500000|2024-03-06 06:45:00|8547.6|8546.1|8547.4|8546.5|8547.6|8546.6|8547.1|8545.7|41
1709707800000|2024-03-06 06:50:00|8547.5|8546.6|8548.5|8547|8548.7|8547.6|8547.5|8546.4|58
1709708100000|2024-03-06 06:55:00|8548.6|8547.1|8548.1|8546.6|8549|8547.5|8547.8|8546.3|77
1709708400000|2024-03-06 07:00:00|8547.9|8546.4|8548.4|8547.5|8549|8548|8547.7|8546.2|100
1709708700000|2024-03-06 07:05:00|8548.5|8547.6|8547.3|8546.4|8548.5|8547.6|8547.1|8546.1|142
1709709000000|2024-03-06 07:10:00|8547.2|8546.3|8546.6|8545.7|8547.7|8546.5|8545.7|8544.4|187
1709709300000|2024-03-06 07:15:00|8546.7|8545.8|8549|8548.1|8549.6|8548.4|8546.7|8545.8|158
1709709600000|2024-03-06 07:20:00|8548.8|8547.9|8549.4|8548.5|8549.8|8548.9|8548.7|8547.8|153
1709709900000|2024-03-06 07:25:00|8549.6|8548.7|8548|8547.1|8549.7|8548.8|8547.3|8546.2|127
1709710200000|2024-03-06 07:30:00|8548.1|8547.2|8548.7|8547.8|8549.6|8548.7|8547.2|8545.7|163
1709710500000|2024-03-06 07:35:00|8548.8|8547.9|8548|8547.1|8549.1|8548.2|8547.5|8546.4|156
1709710800000|2024-03-06 07:40:00|8547.8|8546.9|8545.7|8544.8|8547.9|8546.9|8545.7|8544.6|142
1709711100000|2024-03-06 07:45:00|8545.6|8544.7|8545.3|8544.4|8545.9|8544.7|8543.8|8542.9|123
1709711400000|2024-03-06 07:50:00|8545.2|8544.3|8545.4|8544.5|8546.2|8545.3|8545.1|8544.1|131
1709711700000|2024-03-06 07:55:00|8545.3|8544.4|8546|8545.1|8546.6|8545.6|8545.3|8544.4|141
1709712000000|2024-03-06 08:00:00|8546.1|8545.2|8543.4|8542.5|8546.2|8545.3|8542.6|8541.7|229
1709712300000|2024-03-06 08:05:00|8543.3|8542.4|8543.5|8542.6|8543.5|8542.6|8542.1|8541.2|186
1709712600000|2024-03-06 08:10:00|8543.6|8542.7|8542.8|8541.9|8543.8|8542.9|8542.3|8541.4|185
1709712900000|2024-03-06 08:15:00|8542.9|8542|8542|8541.1|8543.4|8542.5|8541.7|8540.8|161
1709713200000|2024-03-06 08:20:00|8541.9|8541|8543.8|8542.9|8543.8|8542.9|8541.8|8540.9|149
1709713500000|2024-03-06 08:25:00|8544.1|8543.2|8545.2|8544.3|8546.9|8545.9|8544.1|8543.2|169
1709713800000|2024-03-06 08:30:00|8545.3|8544.4|8545.8|8544.9|8546.1|8545.2|8544.4|8543.5|170
1709714100000|2024-03-06 08:35:00|8545.9|8545|8545.1|8544.2|8545.9|8545|8544|8543.1|132
1709714400000|2024-03-06 08:40:00|8545.2|8544.3|8544.2|8543.3|8545.2|8544.3|8543.9|8543|128
1709714700000|2024-03-06 08:45:00|8544.1|8543.2|8545.3|8544.4|8545.9|8545|8543.8|8542.9|126
1709715000000|2024-03-06 08:50:00|8545.4|8544.5|8546.8|8545.3|8546.8|8545.4|8544|8543.1|164
1709715300000|2024-03-06 08:55:00|8546.9|8545.4|8544.9|8544|8547.1|8546.2|8544.7|8543.8|127
1709715600000|2024-03-06 09:00:00|8544.7|8543.8|8543.6|8542.7|8545|8544.1|8542.3|8541.4|145
1709715900000|2024-03-06 09:05:00|8543.5|8542.6|8542.5|8541.6|8543.8|8542.9|8541.8|8540.9|140
1709716200000|2024-03-06 09:10:00|8542.6|8541.7|8543.6|8542.7|8544.4|8543.5|8541.7|8540.8|147
1709716500000|2024-03-06 09:15:00|8543.7|8542.8|8545|8544.1|8545|8544.1|8542.7|8541.8|152
1709716800000|2024-03-06 09:20:00|8545.1|8544.2|8545.2|8544.3|8546.3|8545.3|8545.1|8543.8|162
1709717100000|2024-03-06 09:25:00|8545.3|8544.4|8545.5|8544.6|8546.7|8545.5|8544.7|8543.8|138
1709717400000|2024-03-06 09:30:00|8545.4|8544.5|8545|8544.1|8545.8|8544.9|8544|8542.5|161
1709717700000|2024-03-06 09:35:00|8544.9|8544|8545.6|8544.7|8545.6|8544.7|8544.1|8543.2|208
1709718000000|2024-03-06 09:40:00|8545.7|8544.8|8545.1|8544.2|8546.2|8544.9|8544.2|8543.3|109
1709718300000|2024-03-06 09:45:00|8545.2|8544.3|8545.3|8544.4|8546.2|8545.3|8544.1|8543.2|167
1709718600000|2024-03-06 09:50:00|8545.4|8544.5|8545.2|8544.3|8546.3|8545.4|8544.6|8543.7|155
1709718900000|2024-03-06 09:55:00|8545.4|8543.9|8544.4|8542.9|8545.7|8544.4|8543.9|8542.6|139
1709719200000|2024-03-06 10:00:00|8544.5|8543|8546|8545.1|8546.3|8545.4|8544|8542.7|166
1709719500000|2024-03-06 10:05:00|8546.1|8545.2|8548|8547.1|8548.5|8547.1|8546|8545.1|136
1709719800000|2024-03-06 10:10:00|8547.9|8547|8547.7|8546.8|8549.5|8548.4|8547.4|8546.5|138
1709720100000|2024-03-06 10:15:00|8547.8|8546.9|8550.1|8549.2|8551.1|8549.9|8547|8545.8|191
1709720400000|2024-03-06 10:20:00|8550.2|8549.3|8548.3|8547.4|8550.9|8549.6|8548.3|8547.1|111
1709720700000|2024-03-06 10:25:00|8548.6|8547.7|8549.1|8548.2|8549.6|8548.6|8548.3|8547.4|144
1709721000000|2024-03-06 10:30:00|8549.2|8548.3|8548.9|8548|8549.8|8548.9|8548.2|8547.3|111
1709721300000|2024-03-06 10:35:00|8549.1|8548.2|8550.9|8550|8551.2|8550.3|8549.1|8548.2|139
1709721600000|2024-03-06 10:40:00|8551|8550.1|8552|8551.1|8552.2|8551.3|8550.3|8549.4|154
1709721900000|2024-03-06 10:45:00|8551.9|8551|8551.8|8550.9|8552.2|8551.3|8551|8550.1|65
1709722200000|2024-03-06 10:50:00|8551.7|8550.8|8549.7|8548.8|8551.9|8551|8549.6|8548.7|108
1709722500000|2024-03-06 10:55:00|8549.8|8548.9|8551.1|8550.2|8551.1|8550.2|8549.3|8548.4|116
1709722800000|2024-03-06 11:00:00|8551.2|8550.3|8549.1|8548.2|8551.6|8550.7|8549.1|8548|119
1709723100000|2024-03-06 11:05:00|8549.2|8548.3|8547.9|8547|8549.3|8548.4|8547.1|8546.2|115
1709723400000|2024-03-06 11:10:00|8548|8547.1|8548.3|8547.4|8549.1|8548.2|8547.8|8546.9|113
1709723700000|2024-03-06 11:15:00|8548.4|8547.5|8548.1|8547.2|8548.8|8547.8|8547.9|8547|118
1709724000000|2024-03-06 11:20:00|8548.2|8547.3|8547.3|8546.4|8548.4|8547.5|8547.3|8546|76
1709724300000|2024-03-06 11:25:00|8547.2|8546.3|8546.6|8545.7|8547.6|8546.7|8546.6|8545.5|75
1709724600000|2024-03-06 11:30:00|8546.5|8545.6|8547.2|8546.3|8547.7|8546.8|8546.2|8545.3|75
1709724900000|2024-03-06 11:35:00|8547.1|8546.2|8547.4|8546.5|8548.2|8547.3|8547|8546.1|68
1709725200000|2024-03-06 11:40:00|8547.3|8546.4|8546.8|8545.9|8547.3|8546.4|8546.4|8545.5|84
1709725500000|2024-03-06 11:45:00|8546.7|8545.8|8547.6|8546.7|8548.1|8547.2|8546.6|8545.7|79
1709725800000|2024-03-06 11:50:00|8547.4|8546.5|8547.5|8546.6|8548.2|8547.3|8546.8|8545.9|116
1709726100000|2024-03-06 11:55:00|8547.6|8546.7|8548.6|8547.7|8548.6|8547.7|8546.6|8545.5|120
1709726400000|2024-03-06 12:00:00|8548.4|8547.5|8546.6|8545.7|8548.5|8547.6|8546.5|8545.6|159
1709726700000|2024-03-06 12:05:00|8546.7|8545.8|8545.4|8544.5|8547.1|8546.2|8545.3|8544.4|122
1709727000000|2024-03-06 12:10:00|8545.5|8544.6|8546.7|8545.8|8546.7|8545.8|8545.4|8544.5|71
1709727300000|2024-03-06 12:15:00|8546.8|8545.9|8547.9|8547|8548.6|8547.7|8546.8|8545.9|97
1709727600000|2024-03-06 12:20:00|8547.8|8546.9|8546.9|8546|8548.2|8547.3|8546.9|8546|77
1709727900000|2024-03-06 12:25:00|8547|8546.1|8548.5|8547.6|8549.2|8548.3|8547|8546.1|86
1709728200000|2024-03-06 12:30:00|8548.4|8547.5|8548.4|8547.5|8548.9|8547.6|8547|8546.1|107
1709728500000|2024-03-06 12:35:00|8548.3|8547.4|8547.3|8546.4|8549.4|8548.5|8547.3|8546.4|128
1709728800000|2024-03-06 12:40:00|8547.2|8546.3|8547.1|8546.2|8547.6|8546.7|8546.7|8545.5|94
1709729100000|2024-03-06 12:45:00|8547.2|8546.3|8548.5|8547.6|8549.4|8548.2|8547|8546.1|158
1709729400000|2024-03-06 12:50:00|8548.4|8547.5|8552.6|8551.7|8552.6|8551.7|8548|8547.1|212
1709729700000|2024-03-06 12:55:00|8552.5|8551.6|8553.8|8552.9|8554.6|8553.7|8552.1|8551.2|223
1709730000000|2024-03-06 13:00:00|8553.4|8552.5|8550.9|8550|8553.9|8553|8550.8|8549.6|204
1709730300000|2024-03-06 13:05:00|8551|8550.1|8550.2|8548.7|8551.4|8550.3|8549.9|8548.6|131
1709730600000|2024-03-06 13:10:00|8550.1|8548.6|8550.8|8546.7|8551.2|8549.7|8548.3|8546.7|220
1709730900000|2024-03-06 13:15:00|8550.6|8547.1|8548.9|8548|8550.8|8548.8|8548.5|8545.9|263
1709731200000|2024-03-06 13:20:00|8548.7|8547.8|8547.3|8546.4|8549|8548.1|8546.7|8545.4|185
1709731500000|2024-03-06 13:25:00|8547.2|8546.3|8546.8|8545.9|8547.6|8546.7|8546.7|8545.8|122
1709731800000|2024-03-06 13:30:00|8546.9|8546|8548.8|8547.9|8549.7|8548.2|8546.7|8545.8|433
1709732100000|2024-03-06 13:35:00|8548.7|8547.8|8551.6|8550.7|8552|8550.8|8548.7|8547.6|254
1709732400000|2024-03-06 13:40:00|8551.4|8550.5|8552.8|8551.9|8552.9|8552|8550.7|8549.6|302
1709732700000|2024-03-06 13:45:00|8552.7|8551.8|8554.6|8553.1|8554.9|8553.8|8552.3|8550.8|294
1709733000000|2024-03-06 13:50:00|8554.5|8553|8554.6|8553.7|8554.8|8553.8|8554.1|8552.8|200
1709733300000|2024-03-06 13:55:00|8554.5|8553.6|8554.8|8553.9|8555|8554|8553.5|8552.4|199
1709733600000|2024-03-06 14:00:00|8554.9|8554|8554.7|8553.8|8556.6|8555.7|8554.4|8553.2|207
1709733900000|2024-03-06 14:05:00|8554.8|8553.9|8556.7|8555.8|8556.8|8555.9|8554.3|8553.4|210
1709734200000|2024-03-06 14:10:00|8556.8|8555.9|8557.3|8556.4|8559.9|8559|8556.8|8555.3|162
1709734500000|2024-03-06 14:15:00|8557.4|8556.5|8555.8|8554.9|8557.6|8556.7|8555.7|8554.7|142
1709734800000|2024-03-06 14:20:00|8555.9|8555|8554.9|8554|8556.2|8555.3|8554.2|8553.2|162
1709735100000|2024-03-06 14:25:00|8554.8|8553.9|8555|8554.1|8555.7|8554.8|8554.5|8553.4|168
1709735400000|2024-03-06 14:30:00|8554.9|8554|8554.9|8554|8555.8|8554.9|8554.5|8553.6|191
1709735700000|2024-03-06 14:35:00|8555|8554.1|8555.9|8554.4|8556|8554.8|8554.5|8553.6|144
1709736000000|2024-03-06 14:40:00|8555.6|8554.7|8557.4|8556.5|8557.6|8556.7|8555.2|8554.3|134
1709736300000|2024-03-06 14:45:00|8557.7|8556.2|8557.1|8556.2|8557.7|8556.3|8555.7|8554.5|201
1709736600000|2024-03-06 14:50:00|8557|8556.1|8556.2|8555.3|8557.5|8556.6|8555.5|8554.6|245
1709736900000|2024-03-06 14:55:00|8556.1|8555.2|8558.3|8553.9|8558.3|8556.3|8555.6|8553.9|246
1709737200000|2024-03-06 15:00:00|8559|8554.3|8555.5|8554.6|8561.3|8556.3|8554.2|8552.3|547
1709737500000|2024-03-06 15:05:00|8555.3|8554.4|8554.5|8553.6|8556.8|8555.6|8553.9|8552.9|367
1709737800000|2024-03-06 15:10:00|8554.4|8553.5|8554.8|8553.9|8555.7|8554.8|8554|8553.1|250
1709738100000|2024-03-06 15:15:00|8554.9|8554|8556.8|8555.9|8557.4|8556.5|8554.8|8553.9|207
1709738400000|2024-03-06 15:20:00|8557|8556.1|8559.2|8558.3|8559.2|8558.3|8557|8556.1|222
1709738700000|2024-03-06 15:25:00|8559.4|8558.5|8559.1|8558.2|8560.3|8559.4|8559.1|8558.2|214
1709739000000|2024-03-06 15:30:00|8559.4|8557.9|8559.8|8558.9|8560.7|8559.5|8558.6|8557.3|272
1709739300000|2024-03-06 15:35:00|8560|8558.5|8560.8|8559.9|8560.9|8560|8559.5|8558.5|189
1709739600000|2024-03-06 15:40:00|8560.9|8560|8562|8561.1|8562.3|8561.4|8560.7|8559.8|213
1709739900000|2024-03-06 15:45:00|8562.1|8561.2|8562.5|8561.6|8562.5|8561.6|8561.2|8560.3|153
1709740200000|2024-03-06 15:50:00|8562.6|8561.7|8559.3|8558.4|8563.1|8562.2|8557.3|8556|322
1709740500000|2024-03-06 15:55:00|8559.2|8558.3|8558.7|8557.8|8560.2|8558.9|8557.2|8556.3|356
1709740800000|2024-03-06 16:00:00|8558.6|8557.7|8557.9|8557|8560|8559|8557|8556.1|271
1709741100000|2024-03-06 16:05:00|8557.8|8556.9|8558.3|8556.8|8559|8557.9|8557.4|8556.1|252
1709741400000|2024-03-06 16:10:00|8558.4|8556.9|8557.9|8557|8559|8558.1|8557.5|8556.6|150
1709741700000|2024-03-06 16:15:00|8558|8557.1|8556|8555.1|8558.2|8557.1|8555.8|8554.9|194
1709742000000|2024-03-06 16:20:00|8555.9|8555|8555|8554.1|8556.4|8555.5|8554.9|8554|162
1709742300000|2024-03-06 16:25:00|8554.9|8554|8555.5|8554.6|8556.1|8555.2|8554.8|8553.9|175
1709742600000|2024-03-06 16:30:00|8555.6|8554.7|8555.4|8553.9|8556.6|8555.7|8555.1|8553.9|180
1709742900000|2024-03-06 16:35:00|8555.5|8554|8555.1|8554.2|8556.9|8555.8|8554.3|8553.2|226
1709743200000|2024-03-06 16:40:00|8554.9|8554|8552.8|8551.9|8555.1|8554.2|8552.8|8551.6|140
1709743500000|2024-03-06 16:45:00|8552.9|8552|8553.2|8552.3|8553.7|8552.8|8552.6|8551.7|118
1709743800000|2024-03-06 16:50:00|8553.3|8552.4|8553.2|8552.3|8553.8|8552.8|8552.5|8551.6|109
1709744100000|2024-03-06 16:55:00|8553|8552.1|8554.8|8553.9|8555.1|8554.2|8552.8|8551.9|343
1709744400000|2024-03-06 17:00:00|8554.9|8554|8554.5|8553.6|8554.9|8554|8552.9|8551.6|231
1709744700000|2024-03-06 17:05:00|8554.4|8553.5|8554.6|8553.7|8556.1|8554.7|8554|8553.1|213
1709745000000|2024-03-06 17:10:00|8554.5|8553.6|8555.5|8554.6|8555.6|8554.7|8554.4|8553.5|153
1709745300000|2024-03-06 17:15:00|8555.4|8554.5|8555.9|8555|8556.2|8555.3|8554.9|8554|101
1709745600000|2024-03-06 17:20:00|8556|8555.1|8554|8553.1|8556.4|8555.5|8553.9|8553|126
1709745900000|2024-03-06 17:25:00|8554.1|8553.2|8552.9|8552|8554.7|8553.8|8552.8|8551.9|120
1709746200000|2024-03-06 17:30:00|8553|8552.1|8552.5|8551.6|8553.6|8552.7|8552.4|8551.5|120
1709746500000|2024-03-06 17:35:00|8552.6|8551.7|8551.9|8551|8553.2|8552.3|8551.8|8550.9|115
1709746800000|2024-03-06 17:40:00|8552|8551.1|8552.5|8551.6|8552.7|8551.8|8551.3|8550.3|140
1709747100000|2024-03-06 17:45:00|8552.6|8551.7|8556|8555.1|8556.3|8555.1|8552.6|8551.7|132
1709747400000|2024-03-06 17:50:00|8555.9|8555|8556.9|8556|8557.4|8556.5|8555.9|8554.6|127
1709747700000|2024-03-06 17:55:00|8557|8556.1|8555.1|8554.2|8557.6|8556.7|8555.1|8554.2|110
1709748000000|2024-03-06 18:00:00|8555.2|8554.3|8553.8|8552.9|8555.6|8554.7|8553.8|8552.9|88
1709748300000|2024-03-06 18:05:00|8553.9|8553|8554.1|8553.2|8554.5|8553.6|8553.8|8552.9|86
1709748600000|2024-03-06 18:10:00|8554.2|8553.3|8553.2|8552.3|8554.2|8553.3|8553|8552.1|103
1709748900000|2024-03-06 18:15:00|8553.1|8552.2|8553|8552.1|8553.4|8552.5|8552.2|8551.3|94
1709749200000|2024-03-06 18:20:00|8552.9|8552|8552.9|8552|8553.5|8552.6|8552.5|8551.6|64
1709749500000|2024-03-06 18:25:00|8552.8|8551.9|8553.4|8552.5|8553.7|8552.8|8552.8|8551.9|54
1709749800000|2024-03-06 18:30:00|8553.3|8552.4|8554.8|8553.9|8555|8554.1|8552.9|8552|96
1709750100000|2024-03-06 18:35:00|8554.9|8554|8553.5|8552|8555.3|8554.4|8553|8552|173
1709750400000|2024-03-06 18:40:00|8553.6|8552.1|8554.1|8553.2|8554.3|8553.4|8552.8|8551.8|97
1709750700000|2024-03-06 18:45:00|8554|8553.1|8554.2|8553.3|8555|8554.1|8553.8|8552.9|117
1709751000000|2024-03-06 18:50:00|8554.3|8553.4|8554.2|8553.3|8554.8|8553.9|8553.7|8552.8|113
1709751300000|2024-03-06 18:55:00|8554.1|8553.2|8553.8|8552.3|8554.2|8553.3|8553.3|8552.2|90
1709751600000|2024-03-06 19:00:00|8553.7|8552.2|8554.1|8553.2|8554.4|8553.5|8553.6|8552.2|113
1709751900000|2024-03-06 19:05:00|8553.9|8553|8552.4|8551.5|8554.2|8553.3|8552.4|8551.5|162
1709752200000|2024-03-06 19:10:00|8552.5|8551.6|8552.5|8551.6|8552.8|8551.9|8552.1|8551.2|93
1709752500000|2024-03-06 19:15:00|8552.4|8551.5|8552.4|8551.5|8553.4|8552.2|8552.2|8551.2|147
1709752800000|2024-03-06 19:20:00|8552.5|8551.6|8552.8|8551.9|8553|8551.9|8551.7|8550.8|120
1709753100000|2024-03-06 19:25:00|8553.1|8551.6|8552.5|8551|8553.2|8552.1|8552|8550.5|93
1709753400000|2024-03-06 19:30:00|8552.6|8551.1|8552.9|8552|8553.3|8552.4|8552.2|8551.1|128
1709753700000|2024-03-06 19:35:00|8552.8|8551.9|8553.6|8552.7|8553.9|8553|8552.6|8551.7|99
1709754000000|2024-03-06 19:40:00|8553.8|8552.9|8553.2|8552.3|8554|8553.1|8552.8|8551.9|99
1709754300000|2024-03-06 19:45:00|8553.1|8552.2|8552.6|8551.7|8553.4|8552.5|8552.6|8551.7|107
1709754600000|2024-03-06 19:50:00|8552.7|8551.8|8553.9|8553|8553.9|8553|8552.6|8551.7|73
1709754900000|2024-03-06 19:55:00|8554|8553.1|8553|8552.1|8554.3|8553.4|8552.9|8552|93
1709755200000|2024-03-06 20:00:00|8553.1|8552.2|8553.5|8552.6|8553.8|8552.9|8553.1|8552.2|98
1709755500000|2024-03-06 20:05:00|8553.6|8552.7|8553.9|8553|8554.5|8553.6|8553.4|8552.5|73
1709755800000|2024-03-06 20:10:00|8554|8553.1|8555|8554.1|8555.1|8554.2|8553.9|8553|47
1709756100000|2024-03-06 20:15:00|8554.9|8554|8554.5|8553.6|8554.9|8554|8554.2|8553.3|91
1709756400000|2024-03-06 20:20:00|8554.6|8553.7|8554|8553.1|8554.8|8553.9|8554|8553.1|77
1709756700000|2024-03-06 20:25:00|8554.1|8553.2|8554.6|8553.7|8554.7|8553.8|8554|8553.1|42
1709757000000|2024-03-06 20:30:00|8554.7|8553.8|8554.9|8554|8555.1|8554.2|8554.5|8553.6|79
1709757300000|2024-03-06 20:35:00|8555|8554.1|8555.8|8554.9|8556.5|8555.6|8554.9|8554|68
1709757600000|2024-03-06 20:40:00|8555.9|8555|8555.3|8554.4|8556.3|8555.4|8555.3|8554.4|55
1709757900000|2024-03-06 20:45:00|8555.6|8554.1|8554.5|8553.6|8555.9|8555|8554.4|8553.5|87
1709758200000|2024-03-06 20:50:00|8554.4|8553.5|8555.7|8554.8|8555.8|8554.9|8554.4|8553.5|95
1709758500000|2024-03-06 20:55:00|8555.8|8554.9|8556.4|8555.5|8557|8556|8555.7|8554.8|130
1709758800000|2024-03-06 21:00:00|8556.3|8555.4|8555.7|8554.8|8556.3|8555.4|8554.5|8553.6|78
1709759100000|2024-03-06 21:05:00|8555.6|8554.7|8555.9|8554.4|8555.9|8555|8555.5|8554.3|27
1709759400000|2024-03-06 21:10:00|8555.8|8554.3|8556.9|8555.4|8557.2|8555.7|8555|8553.7|74
1709759700000|2024-03-06 21:15:00|8557.1|8555.6|8557.6|8556.1|8557.8|8556.6|8556.4|8555.3|58
1709760000000|2024-03-06 21:20:00|8557.5|8556|8557.8|8556.9|8557.8|8556.9|8556.7|8555.8|45
1709760300000|2024-03-06 21:25:00|8557.7|8556.8|8558.5|8557|8558.6|8557.3|8557.5|8556.6|59
1709760600000|2024-03-06 21:30:00|8558.6|8557.1|8560|8558.5|8560|8558.5|8558.2|8556.7|54
1709760900000|2024-03-06 21:35:00|8560.1|8558.6|8561.4|8559.9|8561.6|8560.1|8559.2|8557.7|77
1709761200000|2024-03-06 21:40:00|8561.3|8559.8|8563.3|8561.8|8563.4|8561.9|8560.9|8559.4|92
1709761500000|2024-03-06 21:45:00|8563.4|8561.9|8563.4|8561.9|8563.9|8562.4|8562.4|8560.9|67
1709761800000|2024-03-06 21:50:00|8563.5|8562|8562|8560.5|8563.7|8562.2|8561.7|8560.2|96
1709762100000|2024-03-06 21:55:00|8562.4|8560|8564.2|8557.4|8564.3|8560|8561.8|8556.3|228
1709762400000|2024-03-06 22:00:00|8563|8551.1|8563.6|8551.7|8564.5|8552.6|8562.2|8550.3|57
1709762700000|2024-03-06 22:05:00|8563.7|8551.8|8565.6|8553.7|8565.7|8553.8|8563.6|8551.7|58
1709763000000|2024-03-06 22:10:00|8565.5|8553.6|8566.6|8554.7|8566.9|8555|8564.8|8552.9|93
1709763300000|2024-03-06 22:15:00|8566.7|8554.8|8563.9|8552|8566.7|8554.8|8563.4|8551.5|44
1709763600000|2024-03-06 22:20:00|8563.8|8551.9|8564|8552.1|8565.3|8553.4|8563.3|8551.4|91
1709763900000|2024-03-06 22:25:00|8563.9|8552|8563.9|8552|8564.8|8552.9|8563.5|8551.6|49
1709764200000|2024-03-06 22:30:00|8563.3|8551.4|8565.2|8553.3|8565.2|8553.3|8563.3|8551.4|78
1709764500000|2024-03-06 22:35:00|8565.4|8553.5|8564.6|8554.3|8565.6|8554.3|8564.1|8552.2|132
1709764800000|2024-03-06 22:40:00|8564.5|8554.2|8565.1|8555.8|8566.4|8556.1|8564.2|8554|173
1709765100000|2024-03-06 22:45:00|8564.8|8556|8564.6|8555.7|8565.7|8556.5|8563.9|8555.5|352
1709765400000|2024-03-06 22:50:00|8564.8|8555.6|8565.4|8556.1|8566.3|8556.4|8564.6|8555|537
1709765700000|2024-03-06 22:55:00|8565.3|8556.2|8564.4|8557.6|8565.6|8557.6|8562.3|8554.2|330
1709766000000|2024-03-06 23:00:00|8564.3|8557.5|8563.7|8561.3|8565.5|8562|8563.4|8557|183
1709766300000|2024-03-06 23:05:00|8563.2|8561.7|8561.3|8559.8|8563.2|8561.7|8561.1|8559.6|61
1709766600000|2024-03-06 23:10:00|8561.4|8559.9|8561.3|8559.8|8562.1|8560.6|8561.2|8559.7|72
1709766900000|2024-03-06 23:15:00|8561.2|8559.7|8561.3|8559.8|8561.7|8560.2|8560.9|8559.4|37
1709767200000|2024-03-06 23:20:00|8561.2|8559.7|8561.3|8559.8|8561.5|8560|8561.1|8559.6|37
1709767500000|2024-03-06 23:25:00|8561.2|8559.7|8561.3|8559.8|8561.7|8560.2|8560.8|8559.3|38
1709767800000|2024-03-06 23:30:00|8561.4|8559.9|8560.6|8559.1|8562.4|8560.9|8560.5|8559|44
1709768100000|2024-03-06 23:35:00|8560.5|8559|8560.7|8559.2|8561|8559.5|8560.4|8558.9|31
1709768400000|2024-03-06 23:40:00|8560.8|8559.3|8560.3|8558.8|8560.8|8559.3|8560|8558.5|30
1709768700000|2024-03-06 23:45:00|8560.2|8558.7|8560.5|8559|8560.8|8559.3|8560.2|8558.7|37
1709769000000|2024-03-06 23:50:00|8560.4|8558.9|8560.1|8558.6|8560.5|8559|8559.9|8558.4|34
1709769300000|2024-03-06 23:55:00|8560|8558.5|8559.1|8557.6|8560.1|8558.6|8558.7|8557.2|60
1709769600000|2024-03-07 00:00:00|8559.2|8557.7|8560.5|8559|8560.8|8559.3|8558.4|8556.9|97
1709769900000|2024-03-07 00:05:00|8560.6|8559.1|8561.9|8560.4|8562.1|8560.6|8560.3|8558.8|74
1709770200000|2024-03-07 00:10:00|8562.2|8560.7|8562.2|8560.7|8562.3|8560.8|8561.4|8559.9|95
1709770500000|2024-03-07 00:15:00|8562.1|8560.6|8561.8|8560.3|8562.3|8560.8|8561.4|8560.1|82
1709770800000|2024-03-07 00:20:00|8561.9|8560.4|8561.6|8560.1|8561.9|8560.5|8561.2|8559.9|57
1709771100000|2024-03-07 00:25:00|8561.5|8560|8561|8559.5|8561.7|8560.2|8560.6|8559.1|46
1709771400000|2024-03-07 00:30:00|8561.1|8559.6|8562.4|8560.9|8562.5|8561.1|8561.1|8559.6|60
1709771700000|2024-03-07 00:35:00|8562.5|8561|8562.9|8561.4|8563.8|8562.3|8562.4|8560.9|65
1709772000000|2024-03-07 00:40:00|8563|8561.5|8562.7|8561.2|8563.4|8562.2|8562.6|8561.1|77
1709772300000|2024-03-07 00:45:00|8562.5|8561.6|8562|8560.5|8563|8561.7|8561.8|8560.3|77
1709772600000|2024-03-07 00:50:00|8562.1|8560.6|8560.6|8559.7|8562.2|8560.9|8560.3|8558.8|130
1709772900000|2024-03-07 00:55:00|8560.7|8559.8|8560|8558.5|8561.3|8560.1|8559.6|8558.2|101
1709773200000|2024-03-07 01:00:00|8559.7|8558.8|8560.3|8558.8|8560.3|8559.2|8559.4|8558|101
1709773500000|2024-03-07 01:05:00|8560.2|8558.7|8559.9|8559|8560.4|8559.4|8559.4|8558.4|102
1709773800000|2024-03-07 01:10:00|8559.8|8558.9|8560.3|8558.8|8560.3|8559.1|8559.4|8558.1|129
1709774100000|2024-03-07 01:15:00|8560.2|8558.7|8560.9|8559.4|8560.9|8559.8|8559.8|8558.3|129
1709774400000|2024-03-07 01:20:00|8560.8|8559.3|8560.7|8559.2|8561.4|8559.9|8560.2|8558.9|129
1709774700000|2024-03-07 01:25:00|8560.8|8559.3|8560.1|8559.2|8561|8559.7|8559.9|8558.9|78
1709775000000|2024-03-07 01:30:00|8560.2|8559.3|8560.4|8559.5|8561.6|8560.3|8559.9|8558.8|116
1709775300000|2024-03-07 01:35:00|8560.3|8559.4|8560.9|8559.4|8561|8559.7|8559.9|8558.7|127
1709775600000|2024-03-07 01:40:00|8560.8|8559.3|8560.9|8559.4|8562.1|8560.7|8560.5|8559.2|94
1709775900000|2024-03-07 01:45:00|8560.8|8559.3|8560.9|8559.4|8561.3|8560.1|8560.5|8559.1|80
1709776200000|2024-03-07 01:50:00|8560.8|8559.3|8561.2|8559.7|8562.2|8561.2|8560.8|8559.3|111
1709776500000|2024-03-07 01:55:00|8561.3|8559.8|8561.4|8559.9|8561.6|8560.1|8560|8558.5|82
1709776800000|2024-03-07 02:00:00|8561.5|8560|8561.6|8560.1|8562.4|8560.9|8561.2|8559.7|91
1709777100000|2024-03-07 02:05:00|8561.7|8560.2|8561.7|8560.2|8562.2|8560.7|8561.2|8559.7|77
1709777400000|2024-03-07 02:10:00|8561.8|8560.3|8560.6|8559.1|8561.8|8560.3|8560.1|8558.6|77
1709777700000|2024-03-07 02:15:00|8560.7|8559.2|8560.4|8559.5|8561.1|8559.9|8560.1|8558.8|68
1709778000000|2024-03-07 02:20:00|8560.3|8559.4|8561.5|8560.6|8561.8|8560.7|8560.3|8559.4|49
1709778300000|2024-03-07 02:25:00|8562.1|8560.7|8562.5|8561|8562.9|8561.4|8561|8559.8|120
1709778600000|2024-03-07 02:30:00|8562.6|8561.1|8562.3|8560.8|8562.8|8561.3|8562|8560.5|79
1709778900000|2024-03-07 02:35:00|8562.2|8560.7|8561.7|8560.2|8562.7|8561.5|8561.6|8560.1|65
1709779200000|2024-03-07 02:40:00|8561.6|8560.1|8560.6|8559.7|8561.7|8560.2|8560.4|8559.1|61
1709779500000|2024-03-07 02:45:00|8560.5|8559.6|8560.3|8558.8|8560.7|8559.7|8560.1|8558.7|61
1709779800000|2024-03-07 02:50:00|8560.4|8558.9|8560.6|8559.1|8561|8559.5|8560.1|8558.6|67
1709780100000|2024-03-07 02:55:00|8560.7|8559.2|8561.7|8560.2|8561.9|8560.4|8560.5|8559|71
1709780400000|2024-03-07 03:00:00|8561.8|8560.3|8561.1|8559.6|8561.8|8560.3|8561|8559.5|68
1709780700000|2024-03-07 03:05:00|8561|8559.5|8560.8|8559.3|8561.1|8559.6|8560.6|8559.1|36
1709781000000|2024-03-07 03:10:00|8560.7|8559.2|8561.1|8559.6|8561.1|8560|8560.2|8558.8|54
1709781300000|2024-03-07 03:15:00|8561.2|8559.7|8561.5|8560|8561.6|8560.3|8561|8559.6|38
1709781600000|2024-03-07 03:20:00|8561.6|8560.1|8560.8|8559.3|8561.9|8560.4|8560.7|8559.2|37
1709781900000|2024-03-07 03:25:00|8560.7|8559.2|8561|8559.5|8561|8559.5|8560.6|8559.1|50
1709782200000|2024-03-07 03:30:00|8560.9|8559.4|8561.4|8559.9|8561.7|8560.4|8560.7|8559.4|51
1709782500000|2024-03-07 03:35:00|8561.3|8559.8|8561.6|8560.1|8562|8560.5|8561.2|8559.7|71
1709782800000|2024-03-07 03:40:00|8561.5|8560|8561.3|8559.8|8561.7|8560.2|8561.2|8559.7|43
1709783100000|2024-03-07 03:45:00|8561.2|8559.7|8561.5|8560|8561.8|8560.4|8560.9|8559.4|25
1709783400000|2024-03-07 03:50:00|8561.1|8560.2|8560.3|8559.4|8561.3|8560.2|8560.1|8559.2|35
1709783700000|2024-03-07 03:55:00|8560.4|8559.5|8561.2|8559.7|8561.6|8560.4|8560.2|8559.3|59
1709784000000|2024-03-07 04:00:00|8561.1|8559.6|8560.7|8559.8|8561.2|8560.1|8560.2|8559|67
1709784300000|2024-03-07 04:05:00|8560.8|8559.9|8560.9|8559.4|8561.3|8560|8560.4|8559.2|78
1709784600000|2024-03-07 04:10:00|8560.8|8559.3|8560.4|8558.9|8561|8559.5|8560.3|8558.8|48
1709784900000|2024-03-07 04:15:00|8560.3|8558.8|8560.4|8558.9|8560.7|8559.3|8559.8|8558.4|48
1709785200000|2024-03-07 04:20:00|8560.5|8559|8560.6|8559.7|8560.9|8559.7|8559.9|8558.5|55
1709785500000|2024-03-07 04:25:00|8560.7|8559.8|8560.6|8559.1|8560.9|8559.9|8560.4|8559|42
1709785800000|2024-03-07 04:30:00|8560.5|8559|8560.5|8559|8560.9|8559.4|8560.4|8558.9|67
1709786100000|2024-03-07 04:35:00|8560.6|8559.1|8560.4|8559.5|8560.7|8559.6|8560.3|8558.8|32
1709786400000|2024-03-07 04:40:00|8560.5|8559.6|8561.3|8560.4|8561.4|8560.5|8560.2|8559|46
1709786700000|2024-03-07 04:45:00|8561.2|8560.3|8560.3|8558.8|8561.5|8560.3|8560.2|8558.7|71
1709787000000|2024-03-07 04:50:00|8560.4|8558.9|8560.2|8558.7|8560.7|8559.2|8560|8558.5|71
1709787300000|2024-03-07 04:55:00|8560|8558.5|8559.3|8557.8|8560|8558.5|8558.9|8557.5|53
1709787600000|2024-03-07 05:00:00|8559.2|8558.3|8559.1|8558.2|8559.7|8558.5|8558.8|8557.5|83
1709787900000|2024-03-07 05:05:00|8559.2|8558.3|8559.6|8558.1|8559.7|8558.5|8559|8557.8|51
1709788200000|2024-03-07 05:10:00|8559.5|8558|8559.6|8558.1|8559.7|8558.4|8559.2|8557.8|57
1709788500000|2024-03-07 05:15:00|8559.4|8558.5|8560.5|8559|8560.7|8559.4|8559.4|8558.5|58
1709788800000|2024-03-07 05:20:00|8560.6|8559.1|8560.5|8559|8560.6|8559.5|8559.9|8558.7|40
1709789100000|2024-03-07 05:25:00|8561|8559.5|8561.2|8559.7|8561.3|8559.8|8560.7|8559.2|31
1709789400000|2024-03-07 05:30:00|8561.3|8559.8|8561.5|8560|8561.5|8560.4|8561|8559.7|67
1709789700000|2024-03-07 05:35:00|8561.6|8560.1|8561.2|8560.3|8561.7|8560.7|8561.2|8560.1|34
1709790000000|2024-03-07 05:40:00|8561.1|8560.2|8560.9|8560|8561.4|8560.3|8560.8|8559.6|45
1709790300000|2024-03-07 05:45:00|8561.1|8559.6|8560.9|8559.4|8561.1|8560.1|8560.6|8559.2|49
1709790600000|2024-03-07 05:50:00|8560.8|8559.3|8561|8559.5|8561.4|8560.2|8560.3|8559|59
1709790900000|2024-03-07 05:55:00|8561.1|8559.6|8561.1|8559.6|8561.4|8559.9|8560.9|8559.4|59
1709791200000|2024-03-07 06:00:00|8561.2|8559.7|8561.3|8560.4|8561.6|8560.4|8561|8559.7|54
1709791500000|2024-03-07 06:05:00|8561.4|8560.5|8561.6|8560.1|8561.9|8560.5|8561.1|8560|73
1709791800000|2024-03-07 06:10:00|8561.5|8560|8560.7|8559.2|8561.9|8560.6|8560.4|8559.2|73
1709792100000|2024-03-07 06:15:00|8560.8|8559.3|8560.8|8559.3|8560.9|8559.4|8560.5|8559|42
1709792400000|2024-03-07 06:20:00|8560.7|8559.2|8560|8558.5|8560.8|8559.3|8559.7|8558.4|94
1709792700000|2024-03-07 06:25:00|8560.1|8558.6|8559.7|8558.8|8560.3|8558.8|8559.6|8558.3|89
1709793000000|2024-03-07 06:30:00|8559.6|8558.7|8559|8557.5|8559.9|8558.8|8558.7|8557.3|69
1709793300000|2024-03-07 06:35:00|8559.1|8557.6|8560.3|8558.8|8560.4|8558.9|8558.5|8557|82
1709793600000|2024-03-07 06:40:00|8560.4|8558.9|8559.4|8557.9|8560.5|8559|8559.2|8557.7|94
1709793900000|2024-03-07 06:45:00|8559.5|8558|8558.5|8557|8559.5|8558.2|8558.4|8557|68
1709794200000|2024-03-07 06:50:00|8558.6|8557.1|8558.2|8556.7|8558.6|8557.1|8558.1|8556.6|100
1709794500000|2024-03-07 06:55:00|8558|8556.5|8557.7|8556.2|8558.1|8556.9|8556.6|8555.1|103
1709794800000|2024-03-07 07:00:00|8557.5|8556|8557.1|8556.2|8558|8556.9|8556.1|8554.6|231
1709795100000|2024-03-07 07:05:00|8557|8556.1|8556.5|8555.6|8557.7|8556.7|8556.2|8555|160
1709795400000|2024-03-07 07:10:00|8556.6|8555.7|8557.2|8556.3|8557.4|8556.5|8556.2|8554.7|144
1709795700000|2024-03-07 07:15:00|8557.1|8556.2|8558|8557.1|8558.7|8557.8|8557.1|8556.2|127
1709796000000|2024-03-07 07:20:00|8558.1|8557.2|8558.3|8557.4|8559.1|8558.2|8557.3|8555.8|110
1709796300000|2024-03-07 07:25:00|8558.2|8557.3|8557.7|8556.8|8558.2|8557.3|8556.5|8555.4|122
1709796600000|2024-03-07 07:30:00|8557.8|8556.9|8554|8553.1|8557.8|8556.9|8553.9|8553|139
1709796900000|2024-03-07 07:35:00|8554.1|8553.2|8552.7|8551.8|8554.6|8553.6|8552.7|8551.8|106
1709797200000|2024-03-07 07:40:00|8552.8|8551.9|8552.8|8551.9|8553.5|8552.4|8552.6|8551.4|93
1709797500000|2024-03-07 07:45:00|8552.9|8552|8553.6|8552.7|8554.2|8553.1|8552.9|8552|100
1709797800000|2024-03-07 07:50:00|8553.7|8552.8|8553.6|8552.7|8554.2|8553.3|8553|8552.1|108
1709798100000|2024-03-07 07:55:00|8553.5|8552.6|8554.5|8553|8554.5|8553.2|8552.9|8552|137
1709798400000|2024-03-07 08:00:00|8554.4|8552.9|8555.4|8554.5|8555.5|8554.6|8553.8|8552.9|191
1709798700000|2024-03-07 08:05:00|8555.5|8554.6|8553.5|8552.6|8555.7|8554.8|8552.8|8551.6|212
1709799000000|2024-03-07 08:10:00|8553.3|8552.4|8551.7|8550.2|8553.3|8552.4|8551.6|8550.1|237
1709799300000|2024-03-07 08:15:00|8551.4|8549.9|8552.4|8551.5|8553.5|8552.4|8550.8|8549.7|200
1709799600000|2024-03-07 08:20:00|8552.5|8551.6|8549.7|8548.8|8553.2|8552.3|8549.7|8548.8|181
1709799900000|2024-03-07 08:25:00|8549.8|8548.9|8551.1|8550.2|8551.7|8550.8|8549.4|8548.4|130
1709800200000|2024-03-07 08:30:00|8551|8550.1|8550.8|8549.9|8551.9|8551|8549.8|8548.9|124
1709800500000|2024-03-07 08:35:00|8550.9|8550|8552.1|8550.6|8552.6|8551.3|8550.5|8549.4|165
1709800800000|2024-03-07 08:40:00|8552.2|8550.7|8552.5|8551.6|8553.2|8552.2|8551.6|8550.1|184
1709801100000|2024-03-07 08:45:00|8552.4|8551.5|8553.3|8552.4|8553.4|8552.5|8552.2|8550.9|143
1709801400000|2024-03-07 08:50:00|8553.4|8552.5|8554.6|8553.7|8554.8|8553.9|8553.3|8552.4|107
1709801700000|2024-03-07 08:55:00|8554.7|8553.8|8556.3|8555.4|8556.7|8555.8|8554|8553.1|115
1709802000000|2024-03-07 09:00:00|8556.2|8555.3|8556.4|8555.5|8557.4|8556.5|8555.6|8554.3|143
1709802300000|2024-03-07 09:05:00|8556.3|8555.4|8558.6|8557.7|8558.6|8557.7|8556.3|8555.4|98
1709802600000|2024-03-07 09:10:00|8558.5|8557.6|8558.2|8557.3|8559|8558.1|8557.7|8556.8|97
1709802900000|2024-03-07 09:15:00|8558.1|8557.2|8555.4|8554.5|8558.4|8557.5|8555.4|8554.5|106
1709803200000|2024-03-07 09:20:00|8555.5|8554.6|8553.8|8552.3|8556.4|8555.5|8553.7|8552.2|155
1709803500000|2024-03-07 09:25:00|8553.9|8552.4|8551.2|8549.7|8553.9|8552.8|8551|8549.5|179
1709803800000|2024-03-07 09:30:00|8551.1|8549.6|8551.4|8550.5|8551.8|8550.9|8549.3|8548.2|184
1709804100000|2024-03-07 09:35:00|8551.3|8550.4|8551.7|8550.2|8552.1|8550.9|8549.4|8548.5|148
1709804400000|2024-03-07 09:40:00|8551.6|8550.1|8552.9|8551.4|8553.2|8551.8|8550.5|8549.6|156
1709804700000|2024-03-07 09:45:00|8552.8|8551.3|8552.8|8551.9|8554.5|8553.4|8552.2|8551.1|127
1709805000000|2024-03-07 09:50:00|8552.6|8551.7|8551.6|8550.7|8553.3|8552.4|8551.6|8550.7|93
1709805300000|2024-03-07 09:55:00|8551.5|8550.6|8551.2|8549.7|8552.2|8551.3|8550.5|8549.5|112
1709805600000|2024-03-07 10:00:00|8551.1|8549.6|8548.8|8547.9|8551.3|8550|8548.6|8547.7|122
1709805900000|2024-03-07 10:05:00|8548.7|8547.8|8545.9|8545|8549.2|8548.3|8545.7|8544.4|128
1709806200000|2024-03-07 10:10:00|8545.8|8544.9|8545.5|8544.6|8546|8544.9|8543.7|8542.8|147
1709806500000|2024-03-07 10:15:00|8545.6|8544.7|8545.7|8544.8|8546.5|8545.6|8545.3|8544.4|90
1709806800000|2024-03-07 10:20:00|8545.6|8544.7|8544.9|8544|8546.9|8546|8544.5|8543.3|131
1709807100000|2024-03-07 10:25:00|8544.8|8543.9|8544.8|8543.9|8545.2|8544.3|8544.3|8543.3|77
1709807400000|2024-03-07 10:30:00|8544.9|8544|8544.6|8543.7|8545.1|8544.2|8544.2|8543.3|87
1709807700000|2024-03-07 10:35:00|8544.5|8543.6|8543.6|8542.7|8545.2|8544.3|8543.6|8542.7|125
1709808000000|2024-03-07 10:40:00|8543.7|8542.8|8542.4|8541.5|8543.7|8542.8|8541.5|8540.3|95
1709808300000|2024-03-07 10:45:00|8542.3|8541.4|8542.4|8541.5|8544.1|8543.2|8541.2|8540.3|139
1709808600000|2024-03-07 10:50:00|8542.6|8541.7|8542.4|8541.5|8543.1|8542.2|8542.1|8541.2|100
1709808900000|2024-03-07 10:55:00|8542.5|8541.6|8540.4|8538.9|8543|8542|8540.2|8538.9|164
1709809200000|2024-03-07 11:00:00|8540.5|8539|8540.4|8538.9|8540.8|8539.6|8538.2|8537.1|208
1709809500000|2024-03-07 11:05:00|8540.5|8539|8540.2|8539.3|8542|8541.1|8540|8539|117
1709809800000|2024-03-07 11:10:00|8540.3|8539.4|8540.7|8539.8|8541|8540.1|8539.3|8538.4|129
1709810100000|2024-03-07 11:15:00|8540.8|8539.9|8540.9|8540|8542.3|8541.4|8540.8|8539.9|120
1709810400000|2024-03-07 11:20:00|8540.8|8539.9|8541.8|8540.9|8542|8541.1|8540.7|8539.8|71
1709810700000|2024-03-07 11:25:00|8541.9|8541|8541.4|8540.5|8542|8541.1|8540.8|8539.9|96
1709811000000|2024-03-07 11:30:00|8541.5|8540.6|8540.9|8540|8541.6|8540.7|8540.7|8539.8|66
1709811300000|2024-03-07 11:35:00|8540.8|8539.9|8538.7|8537.8|8541|8540.1|8538.5|8537.6|80
1709811600000|2024-03-07 11:40:00|8538.5|8537.6|8542|8541.1|8542.4|8541.5|8538.4|8537.5|127
1709811900000|2024-03-07 11:45:00|8542.1|8541.2|8542.6|8541.7|8544.7|8543.8|8541.6|8540.7|161
1709812200000|2024-03-07 11:50:00|8542.5|8541.6|8542.6|8541.1|8543.8|8542.9|8540.8|8539.7|156
1709812500000|2024-03-07 11:55:00|8542.4|8541.5|8541.5|8540.6|8542.4|8541.5|8540.8|8539.9|137
1709812800000|2024-03-07 12:00:00|8541.8|8540.9|8541.6|8540.7|8543.2|8542.3|8541.3|8540.4|143
1709813100000|2024-03-07 12:05:00|8541.5|8540.6|8542.9|8542|8543.2|8542.2|8541.1|8540.2|109
1709813400000|2024-03-07 12:10:00|8543|8542.1|8545.5|8544.6|8546.4|8545.5|8543|8542.1|127
1709813700000|2024-03-07 12:15:00|8545.4|8544.5|8546.5|8545.6|8546.7|8545.8|8545|8544.1|101
1709814000000|2024-03-07 12:20:00|8546.4|8545.5|8545|8544.1|8546.7|8545.8|8544.7|8543.6|102
1709814300000|2024-03-07 12:25:00|8545.1|8544.2|8546.3|8545.4|8546.4|8545.5|8544.9|8543.7|104
1709814600000|2024-03-07 12:30:00|8546.1|8545.2|8545.4|8544.5|8546.7|8545.8|8545.2|8544.3|118
1709814900000|2024-03-07 12:35:00|8545.5|8544.6|8545.4|8544.5|8546|8545.1|8543.9|8543|131
1709815200000|2024-03-07 12:40:00|8545.3|8544.4|8544.5|8543.6|8545.5|8544.6|8544.1|8543.2|109
1709815500000|2024-03-07 12:45:00|8544.1|8543.2|8546.3|8544.8|8546.4|8544.9|8544.1|8543.2|95
1709815800000|2024-03-07 12:50:00|8546.2|8544.7|8545.9|8545|8547.7|8546.2|8545.8|8544.5|145
1709816100000|2024-03-07 12:55:00|8545.8|8544.9|8544.6|8543.7|8545.8|8544.9|8543.3|8542.3|208
1709816400000|2024-03-07 13:00:00|8544.7|8543.8|8543.8|8542.9|8545.7|8544.8|8543.4|8542.5|229
1709816700000|2024-03-07 13:05:00|8543.7|8542.8|8544.9|8544|8545.8|8544.9|8543.7|8542.8|153
1709817000000|2024-03-07 13:10:00|8545|8544.1|8545.7|8540.7|8545.7|8544.2|8543.5|8540.7|186
1709817300000|2024-03-07 13:15:00|8545.5|8540.4|8537.1|8535.6|8546|8541.8|8532.2|8530.7|970
1709817600000|2024-03-07 13:20:00|8537.2|8535.7|8533.4|8532.5|8537.3|8535.8|8533.4|8532.5|495
1709817900000|2024-03-07 13:25:00|8533.3|8532.4|8533.2|8529.2|8534.7|8533.2|8532.2|8529.2|310
1709818200000|2024-03-07 13:30:00|8533|8529|8530.7|8529.8|8533.4|8531.9|8530.6|8529|345
1709818500000|2024-03-07 13:35:00|8530.8|8529.9|8527.9|8527|8531.2|8529.9|8527.7|8526.8|260
1709818800000|2024-03-07 13:40:00|8527.8|8526.9|8529.2|8527.7|8529.3|8528.1|8527|8525.9|298
1709819100000|2024-03-07 13:45:00|8529.3|8527.8|8530.2|8529.3|8531.2|8529.9|8528.4|8527.3|263
1709819400000|2024-03-07 13:50:00|8530.3|8529.4|8526.5|8525.6|8530.7|8529.8|8524.7|8523.8|339
1709819700000|2024-03-07 13:55:00|8526.3|8525.4|8526.6|8525.7|8527.5|8526.6|8524.4|8523.2|369
1709820000000|2024-03-07 14:00:00|8526.7|8525.8|8534.6|8533.7|8534.9|8534|8525.2|8524.3|612
1709820300000|2024-03-07 14:05:00|8534.5|8533.6|8534.2|8533.3|8536.6|8535.7|8533.4|8532.5|394
1709820600000|2024-03-07 14:10:00|8534.1|8533.2|8537|8536.1|8538.6|8537.7|8533.5|8532.6|355
1709820900000|2024-03-07 14:15:00|8536.9|8536|8537.6|8536.7|8538.3|8537.4|8535.6|8534.7|226
1709821200000|2024-03-07 14:20:00|8537.5|8536.6|8540.1|8539.2|8541.1|8540.2|8537.5|8536.6|360
1709821500000|2024-03-07 14:25:00|8540.2|8539.3|8543.7|8542.8|8544|8543.1|8539.5|8538.6|396
1709821800000|2024-03-07 14:30:00|8543.5|8542.6|8545.4|8544.5|8545.5|8544.6|8542.4|8541.5|387
1709822100000|2024-03-07 14:35:00|8545.3|8544.4|8546.4|8545.5|8547.4|8546.4|8544|8543.1|315
1709822400000|2024-03-07 14:40:00|8546.5|8545.6|8547.1|8546.2|8547.2|8546.3|8545|8544.1|304
1709822700000|2024-03-07 14:45:00|8546.9|8546|8543.4|8542.5|8547|8546.1|8543.3|8542.4|272
1709823000000|2024-03-07 14:50:00|8543.5|8542.6|8545.5|8544.6|8545.5|8544.6|8542.7|8541.8|255
1709823300000|2024-03-07 14:55:00|8545.6|8544.7|8549.9|8548.4|8550.9|8549.5|8545.5|8544.6|334
1709823600000|2024-03-07 15:00:00|8550|8548.5|8549.5|8548.6|8551.1|8550|8549.3|8548.4|191
1709823900000|2024-03-07 15:05:00|8549.6|8548.7|8547.1|8546.2|8549.6|8548.7|8546.8|8545.9|208
1709824200000|2024-03-07 15:10:00|8546.9|8546|8546.7|8545.8|8547.7|8546.8|8546.3|8545.4|230
1709824500000|2024-03-07 15:15:00|8546.6|8545.7|8545.9|8545|8547.2|8546.3|8545.9|8545|173
1709824800000|2024-03-07 15:20:00|8545.7|8544.8|8546.5|8545.6|8546.7|8545.8|8544.4|8543.5|221
1709825100000|2024-03-07 15:25:00|8546.6|8545.7|8544.8|8543.9|8547.1|8546.2|8544.1|8543.2|207
1709825400000|2024-03-07 15:30:00|8544.7|8543.8|8547|8546.1|8547.2|8546.3|8543.7|8542.7|196
1709825700000|2024-03-07 15:35:00|8547.2|8546.3|8547.3|8546.4|8548.7|8547.8|8546.6|8545.7|211
1709826000000|2024-03-07 15:40:00|8547.2|8546.3|8545.6|8544.7|8547.5|8546.5|8545.5|8544.3|266
1709826300000|2024-03-07 15:45:00|8545.7|8544.8|8545.7|8544.8|8546.3|8545.4|8544.8|8543.9|231
1709826600000|2024-03-07 15:50:00|8545.8|8544.9|8546.6|8545.1|8547.6|8546.1|8545.2|8544.1|275
1709826900000|2024-03-07 15:55:00|8546.5|8545|8546.7|8545.8|8547.2|8546.3|8542.7|8541.8|413
1709827200000|2024-03-07 16:00:00|8546.6|8545.7|8547.3|8546.4|8548.9|8547.5|8546.2|8545.3|331
1709827500000|2024-03-07 16:05:00|8547.4|8546.5|8547.3|8546.4|8547.7|8546.8|8545.6|8544.6|203
1709827800000|2024-03-07 16:10:00|8547.4|8546.5|8547.8|8546.9|8548.2|8547.3|8546.4|8545.5|184
1709828100000|2024-03-07 16:15:00|8547.7|8546.8|8546.7|8545.8|8547.7|8546.8|8545.8|8544.9|108
1709828400000|2024-03-07 16:20:00|8546.6|8545.7|8547.8|8546.9|8548.5|8547.6|8546.4|8545.5|140
1709828700000|2024-03-07 16:25:00|8547.9|8547|8547.4|8546.5|8548.4|8547.5|8546.3|8544.8|278
1709829000000|2024-03-07 16:30:00|8547.3|8546.4|8548.8|8547.9|8549.2|8548.3|8546.7|8545.8|214
1709829300000|2024-03-07 16:35:00|8549|8548.1|8547.9|8547|8549|8548.1|8547.3|8546.4|215
1709829600000|2024-03-07 16:40:00|8547.7|8546.8|8547.9|8547|8549|8548.1|8546.3|8545.4|159
1709829900000|2024-03-07 16:45:00|8547.8|8546.9|8549|8547.5|8549.4|8548.5|8547.8|8546.9|160
1709830200000|2024-03-07 16:50:00|8549.2|8547.7|8551.6|8550.7|8551.7|8550.8|8549|8547.5|216
1709830500000|2024-03-07 16:55:00|8551.5|8550.6|8551.5|8550.6|8553|8551.5|8550.7|8549.8|174
1709830800000|2024-03-07 17:00:00|8551.4|8550.5|8552.1|8551.2|8552.5|8551.6|8550.2|8549.3|144
1709831100000|2024-03-07 17:05:00|8552|8551.1|8553.4|8552.5|8554.1|8553.2|8552|8551.1|125
1709831400000|2024-03-07 17:10:00|8553.5|8552.6|8553.7|8552.2|8554.2|8552.7|8552.6|8551.7|133
1709831700000|2024-03-07 17:15:00|8553.6|8552.1|8552.5|8551.6|8553.7|8552.6|8551.9|8551|103
1709832000000|2024-03-07 17:20:00|8552.6|8551.7|8551.4|8550.5|8552.6|8551.7|8551.4|8550.5|88
1709832300000|2024-03-07 17:25:00|8551.5|8550.6|8552.1|8551.2|8552.4|8551.5|8550.8|8549.9|119
1709832600000|2024-03-07 17:30:00|8551.9|8551|8550.8|8549.9|8552.1|8551.2|8550.2|8549.1|117
1709832900000|2024-03-07 17:35:00|8550.9|8550|8551|8550.1|8551.2|8550.3|8550.4|8549.5|86
1709833200000|2024-03-07 17:40:00|8551.1|8550.2|8551|8550.1|8551.3|8550.4|8550.7|8549.8|88
1709833500000|2024-03-07 17:45:00|8551.1|8550.2|8551.3|8550.4|8551.6|8550.7|8550.8|8549.9|82
1709833800000|2024-03-07 17:50:00|8551.4|8550.5|8551|8550.1|8551.8|8550.9|8550.9|8550|108
1709834100000|2024-03-07 17:55:00|8550.9|8550|8550.4|8549.5|8551|8550.1|8549.6|8548.7|84
1709834400000|2024-03-07 18:00:00|8550.3|8549.4|8548.6|8547.7|8550.8|8549.9|8548.6|8547.7|108
1709834700000|2024-03-07 18:05:00|8548.7|8547.8|8548.1|8547.2|8548.8|8547.9|8547.5|8546.6|80
1709835000000|2024-03-07 18:10:00|8548.2|8547.3|8548.4|8547.5|8548.6|8547.7|8547.8|8546.9|71
1709835300000|2024-03-07 18:15:00|8548.5|8547.6|8548|8547.1|8548.6|8547.7|8547.9|8547|78
1709835600000|2024-03-07 18:20:00|8547.9|8547|8546.1|8545.2|8548|8547.1|8545.7|8544.8|97
1709835900000|2024-03-07 18:25:00|8546|8545.1|8547.2|8546.3|8547.2|8546.3|8546|8545.1|53
1709836200000|2024-03-07 18:30:00|8547.1|8546.2|8547.1|8546.2|8547.5|8546.6|8546.6|8545.7|64
1709836500000|2024-03-07 18:35:00|8547.3|8546.4|8547.6|8546.1|8547.8|8546.4|8546.5|8545.4|85
1709836800000|2024-03-07 18:40:00|8547.7|8546.2|8546.8|8545.9|8547.8|8546.8|8546.5|8545.6|73
1709837100000|2024-03-07 18:45:00|8547.2|8545.7|8546.6|8545.1|8547.6|8546.4|8545.3|8544.4|98
1709837400000|2024-03-07 18:50:00|8546.5|8545|8546|8545.1|8546.7|8545.7|8545.9|8544.7|103
1709837700000|2024-03-07 18:55:00|8546.1|8545.2|8546|8545.1|8546.5|8545.6|8545.5|8544.6|87
1709838000000|2024-03-07 19:00:00|8546.1|8545.2|8546.1|8545.2|8546.9|8546|8545.9|8545|82
1709838300000|2024-03-07 19:05:00|8546.2|8545.3|8546.7|8545.2|8546.7|8545.7|8545.6|8544.7|88
1709838600000|2024-03-07 19:10:00|8546.8|8545.3|8546.1|8545.2|8547.5|8546.6|8546.1|8545|80
1709838900000|2024-03-07 19:15:00|8546.2|8545.3|8547.3|8545.8|8547.3|8546|8545.9|8544.7|67
1709839200000|2024-03-07 19:20:00|8547.4|8545.9|8547.8|8546.9|8547.9|8547|8547|8545.8|104
1709839500000|2024-03-07 19:25:00|8547.7|8546.8|8549.3|8548.4|8549.7|8548.6|8547.7|8546.8|78
1709839800000|2024-03-07 19:30:00|8549.4|8548.5|8549.1|8548.2|8549.5|8548.6|8548.1|8547.2|70
1709840100000|2024-03-07 19:35:00|8549.2|8548.3|8549.7|8548.8|8549.7|8548.8|8549|8548.1|64
1709840400000|2024-03-07 19:40:00|8549.6|8548.7|8549|8548.1|8550|8549.1|8548.6|8547.7|95
1709840700000|2024-03-07 19:45:00|8549.1|8548.2|8549.1|8548.2|8549.7|8548.8|8548.8|8547.9|79
1709841000000|2024-03-07 19:50:00|8549|8548.1|8549.8|8548.9|8549.9|8549|8548.9|8548|60
1709841300000|2024-03-07 19:55:00|8549.7|8548.8|8549.4|8548.5|8550.4|8549.5|8548.8|8547.9|106
1709841600000|2024-03-07 20:00:00|8549.3|8548.4|8549.4|8548.5|8550.4|8549.5|8549.2|8548.3|85
1709841900000|2024-03-07 20:05:00|8549.3|8548.4|8548.7|8547.8|8549.7|8548.8|8548.7|8547.8|87
1709842200000|2024-03-07 20:10:00|8548.6|8547.7|8548.4|8547.5|8548.9|8548|8548.3|8547.4|74
1709842500000|2024-03-07 20:15:00|8548.3|8547.4|8548.3|8547.4|8548.9|8548|8548.1|8547.2|62
1709842800000|2024-03-07 20:20:00|8548.2|8547.3|8547.9|8547|8548.2|8547.3|8547.7|8546.8|65
1709843100000|2024-03-07 20:25:00|8548.2|8547.3|8548.6|8547.7|8549.2|8548.3|8548.1|8547.2|58
1709843400000|2024-03-07 20:30:00|8548.7|8547.8|8550|8549.1|8550|8549.1|8548.4|8547.5|64
1709843700000|2024-03-07 20:35:00|8549.9|8549|8547.4|8545.9|8550|8549.1|8547.2|8545.8|87
1709844000000|2024-03-07 20:40:00|8547.3|8545.8|8546.4|8545.5|8547.5|8546.3|8546.4|8545.5|54
1709844300000|2024-03-07 20:45:00|8546.6|8545.7|8547.3|8546.4|8547.3|8546.4|8546.4|8545.5|46
1709844600000|2024-03-07 20:50:00|8547.4|8546.5|8548.3|8547.4|8548.6|8547.7|8547.4|8546.5|77
1709844900000|2024-03-07 20:55:00|8548.4|8547.5|8547.1|8546.2|8548.5|8547.6|8546.9|8546|75
1709845200000|2024-03-07 21:00:00|8547.2|8546.3|8546.5|8545.6|8547.5|8546.6|8546.1|8545.2|52
1709845500000|2024-03-07 21:05:00|8546.6|8545.7|8546.8|8545.9|8547.4|8546.4|8546.3|8545.4|45
1709845800000|2024-03-07 21:10:00|8547|8545.5|8546.8|8545.9|8547.2|8546.1|8546.6|8545.5|31
1709846100000|2024-03-07 21:15:00|8546.7|8545.8|8547.8|8546.9|8547.8|8546.9|8546.6|8545.5|46
1709846400000|2024-03-07 21:20:00|8547.6|8546.7|8547.8|8546.9|8548.5|8547.6|8547.6|8546.7|33
1709846700000|2024-03-07 21:25:00|8547.9|8547|8548.8|8547.9|8548.8|8547.9|8547.9|8547|56
1709847000000|2024-03-07 21:30:00|8548.7|8547.8|8547.1|8546.2|8549.3|8548.4|8547|8545.9|68
1709847300000|2024-03-07 21:35:00|8547.2|8546.3|8547.2|8545.7|8547.5|8546.5|8547|8545.7|27
1709847600000|2024-03-07 21:40:00|8547.1|8545.6|8547.8|8546.3|8547.8|8546.6|8547.1|8545.6|35
1709847900000|2024-03-07 21:45:00|8547.9|8546.4|8547.4|8545.9|8547.9|8546.4|8547.3|8545.8|35
1709848200000|2024-03-07 21:50:00|8547.5|8546|8548.1|8546.6|8548.1|8546.6|8547.4|8545.9|40
1709848500000|2024-03-07 21:55:00|8548.8|8546.4|8549.6|8545.3|8550.1|8547.1|8548.4|8545.2|186
1709848800000|2024-03-07 22:00:00|8551.3|8542.4|8552.9|8541|8553|8543|8551.3|8541|36
1709849100000|2024-03-07 22:05:00|8552.4|8540.5|8551.9|8542.5|8553.1|8542.6|8551.7|8540.3|104
1709849400000|2024-03-07 22:10:00|8552.3|8542.2|8552.1|8543.2|8552.4|8543.3|8551.7|8542.2|27
1709849700000|2024-03-07 22:15:00|8552|8543|8551.3|8543.6|8552.5|8543.6|8551.3|8542.8|50
1709850000000|2024-03-07 22:20:00|8551.4|8543.5|8551.3|8541.8|8552.7|8543.8|8551.2|8541.8|58
1709850300000|2024-03-07 22:25:00|8551.2|8542.2|8551.5|8541.9|8552|8542.2|8551.1|8540.7|66
1709850600000|2024-03-07 22:30:00|8551.4|8542|8552.2|8542|8552.2|8543.7|8550.2|8541.3|256
1709850900000|2024-03-07 22:35:00|8552|8541.9|8551.6|8543.4|8552.2|8543.5|8550.4|8541.6|462
1709851200000|2024-03-07 22:40:00|8551.5|8543.3|8550|8543.6|8551.5|8544.3|8549.8|8541.6|481
1709851500000|2024-03-07 22:45:00|8549.9|8543.7|8550.5|8544.1|8550.8|8544.4|8549.9|8543|153
1709851800000|2024-03-07 22:50:00|8550.6|8544.2|8550.5|8544.2|8550.7|8544.6|8549.7|8544.1|131
1709852100000|2024-03-07 22:55:00|8550.6|8544.1|8549.6|8544.6|8550.8|8544.7|8549.2|8543.6|374
1709852400000|2024-03-07 23:00:00|8550.3|8544.7|8548.4|8546|8550.3|8546.6|8548.2|8544.4|152
1709852700000|2024-03-07 23:05:00|8548|8546.5|8547.9|8546.4|8548.1|8546.6|8547.4|8545.9|30
1709853000000|2024-03-07 23:10:00|8548|8546.5|8548.3|8546.8|8548.4|8546.9|8547.9|8546.4|37
1709853300000|2024-03-07 23:15:00|8548.4|8546.9|8548|8546.5|8548.4|8546.9|8547.8|8546.3|39
1709853600000|2024-03-07 23:20:00|8547.9|8546.4|8547.6|8546.1|8548|8546.5|8547.3|8545.8|29
1709853900000|2024-03-07 23:25:00|8547.5|8546|8547.9|8546.4|8548.2|8546.7|8547.2|8545.7|53
1709854200000|2024-03-07 23:30:00|8548|8546.5|8547.7|8546.2|8548.2|8546.7|8547.6|8546.1|41
1709854500000|2024-03-07 23:35:00|8547.6|8546.1|8547.2|8545.7|8547.9|8546.4|8547.1|8545.6|97
1709854800000|2024-03-07 23:40:00|8547.1|8545.6|8547|8545.5|8547.2|8546.1|8546.7|8545.5|36
1709855100000|2024-03-07 23:45:00|8546.9|8545.4|8546.7|8545.8|8547.3|8545.9|8546.5|8545.4|27
1709855400000|2024-03-07 23:50:00|8546.8|8545.9|8546.6|8545.7|8547.1|8545.9|8546.4|8545.3|28
1709855700000|2024-03-07 23:55:00|8546.5|8545.6|8547|8546.1|8547.2|8546.3|8546.3|8545|37
1709769600000|2024-03-07 00:00:00|8559.2|8557.7|8560.5|8559|8560.8|8559.3|8558.4|8556.9|97
1709769900000|2024-03-07 00:05:00|8560.6|8559.1|8561.9|8560.4|8562.1|8560.6|8560.3|8558.8|74
1709770200000|2024-03-07 00:10:00|8562.2|8560.7|8562.2|8560.7|8562.3|8560.8|8561.4|8559.9|95
1709770500000|2024-03-07 00:15:00|8562.1|8560.6|8561.8|8560.3|8562.3|8560.8|8561.4|8560.1|82
1709770800000|2024-03-07 00:20:00|8561.9|8560.4|8561.6|8560.1|8561.9|8560.5|8561.2|8559.9|57
1709771100000|2024-03-07 00:25:00|8561.5|8560|8561|8559.5|8561.7|8560.2|8560.6|8559.1|46
1709771400000|2024-03-07 00:30:00|8561.1|8559.6|8562.4|8560.9|8562.5|8561.1|8561.1|8559.6|60
1709771700000|2024-03-07 00:35:00|8562.5|8561|8562.9|8561.4|8563.8|8562.3|8562.4|8560.9|65
1709772000000|2024-03-07 00:40:00|8563|8561.5|8562.7|8561.2|8563.4|8562.2|8562.6|8561.1|77
1709772300000|2024-03-07 00:45:00|8562.5|8561.6|8562|8560.5|8563|8561.7|8561.8|8560.3|77
1709772600000|2024-03-07 00:50:00|8562.1|8560.6|8560.6|8559.7|8562.2|8560.9|8560.3|8558.8|130
1709772900000|2024-03-07 00:55:00|8560.7|8559.8|8560|8558.5|8561.3|8560.1|8559.6|8558.2|101
1709773200000|2024-03-07 01:00:00|8559.7|8558.8|8560.3|8558.8|8560.3|8559.2|8559.4|8558|101
1709773500000|2024-03-07 01:05:00|8560.2|8558.7|8559.9|8559|8560.4|8559.4|8559.4|8558.4|102
1709773800000|2024-03-07 01:10:00|8559.8|8558.9|8560.3|8558.8|8560.3|8559.1|8559.4|8558.1|129
1709774100000|2024-03-07 01:15:00|8560.2|8558.7|8560.9|8559.4|8560.9|8559.8|8559.8|8558.3|129
1709774400000|2024-03-07 01:20:00|8560.8|8559.3|8560.7|8559.2|8561.4|8559.9|8560.2|8558.9|129
1709774700000|2024-03-07 01:25:00|8560.8|8559.3|8560.1|8559.2|8561|8559.7|8559.9|8558.9|78
1709775000000|2024-03-07 01:30:00|8560.2|8559.3|8560.4|8559.5|8561.6|8560.3|8559.9|8558.8|116
1709775300000|2024-03-07 01:35:00|8560.3|8559.4|8560.9|8559.4|8561|8559.7|8559.9|8558.7|127
1709775600000|2024-03-07 01:40:00|8560.8|8559.3|8560.9|8559.4|8562.1|8560.7|8560.5|8559.2|94
1709775900000|2024-03-07 01:45:00|8560.8|8559.3|8560.9|8559.4|8561.3|8560.1|8560.5|8559.1|80
1709776200000|2024-03-07 01:50:00|8560.8|8559.3|8561.2|8559.7|8562.2|8561.2|8560.8|8559.3|111
1709776500000|2024-03-07 01:55:00|8561.3|8559.8|8561.4|8559.9|8561.6|8560.1|8560|8558.5|82
1709776800000|2024-03-07 02:00:00|8561.5|8560|8561.6|8560.1|8562.4|8560.9|8561.2|8559.7|91
1709777100000|2024-03-07 02:05:00|8561.7|8560.2|8561.7|8560.2|8562.2|8560.7|8561.2|8559.7|77
1709777400000|2024-03-07 02:10:00|8561.8|8560.3|8560.6|8559.1|8561.8|8560.3|8560.1|8558.6|77
1709777700000|2024-03-07 02:15:00|8560.7|8559.2|8560.4|8559.5|8561.1|8559.9|8560.1|8558.8|68
1709778000000|2024-03-07 02:20:00|8560.3|8559.4|8561.5|8560.6|8561.8|8560.7|8560.3|8559.4|49
1709778300000|2024-03-07 02:25:00|8562.1|8560.7|8562.5|8561|8562.9|8561.4|8561|8559.8|120
1709778600000|2024-03-07 02:30:00|8562.6|8561.1|8562.3|8560.8|8562.8|8561.3|8562|8560.5|79
1709778900000|2024-03-07 02:35:00|8562.2|8560.7|8561.7|8560.2|8562.7|8561.5|8561.6|8560.1|65
1709779200000|2024-03-07 02:40:00|8561.6|8560.1|8560.6|8559.7|8561.7|8560.2|8560.4|8559.1|61
1709779500000|2024-03-07 02:45:00|8560.5|8559.6|8560.3|8558.8|8560.7|8559.7|8560.1|8558.7|61
1709779800000|2024-03-07 02:50:00|8560.4|8558.9|8560.6|8559.1|8561|8559.5|8560.1|8558.6|67
1709780100000|2024-03-07 02:55:00|8560.7|8559.2|8561.7|8560.2|8561.9|8560.4|8560.5|8559|71
1709780400000|2024-03-07 03:00:00|8561.8|8560.3|8561.1|8559.6|8561.8|8560.3|8561|8559.5|68
1709780700000|2024-03-07 03:05:00|8561|8559.5|8560.8|8559.3|8561.1|8559.6|8560.6|8559.1|36
1709781000000|2024-03-07 03:10:00|8560.7|8559.2|8561.1|8559.6|8561.1|8560|8560.2|8558.8|54
1709781300000|2024-03-07 03:15:00|8561.2|8559.7|8561.5|8560|8561.6|8560.3|8561|8559.6|38
1709781600000|2024-03-07 03:20:00|8561.6|8560.1|8560.8|8559.3|8561.9|8560.4|8560.7|8559.2|37
1709781900000|2024-03-07 03:25:00|8560.7|8559.2|8561|8559.5|8561|8559.5|8560.6|8559.1|50
1709782200000|2024-03-07 03:30:00|8560.9|8559.4|8561.4|8559.9|8561.7|8560.4|8560.7|8559.4|51
1709782500000|2024-03-07 03:35:00|8561.3|8559.8|8561.6|8560.1|8562|8560.5|8561.2|8559.7|71
1709782800000|2024-03-07 03:40:00|8561.5|8560|8561.3|8559.8|8561.7|8560.2|8561.2|8559.7|43
1709783100000|2024-03-07 03:45:00|8561.2|8559.7|8561.5|8560|8561.8|8560.4|8560.9|8559.4|25
1709783400000|2024-03-07 03:50:00|8561.1|8560.2|8560.3|8559.4|8561.3|8560.2|8560.1|8559.2|35
1709783700000|2024-03-07 03:55:00|8560.4|8559.5|8561.2|8559.7|8561.6|8560.4|8560.2|8559.3|59
1709784000000|2024-03-07 04:00:00|8561.1|8559.6|8560.7|8559.8|8561.2|8560.1|8560.2|8559|67
1709784300000|2024-03-07 04:05:00|8560.8|8559.9|8560.9|8559.4|8561.3|8560|8560.4|8559.2|78
1709784600000|2024-03-07 04:10:00|8560.8|8559.3|8560.4|8558.9|8561|8559.5|8560.3|8558.8|48
1709784900000|2024-03-07 04:15:00|8560.3|8558.8|8560.4|8558.9|8560.7|8559.3|8559.8|8558.4|48
1709785200000|2024-03-07 04:20:00|8560.5|8559|8560.6|8559.7|8560.9|8559.7|8559.9|8558.5|55
1709785500000|2024-03-07 04:25:00|8560.7|8559.8|8560.6|8559.1|8560.9|8559.9|8560.4|8559|42
1709785800000|2024-03-07 04:30:00|8560.5|8559|8560.5|8559|8560.9|8559.4|8560.4|8558.9|67
1709786100000|2024-03-07 04:35:00|8560.6|8559.1|8560.4|8559.5|8560.7|8559.6|8560.3|8558.8|32
1709786400000|2024-03-07 04:40:00|8560.5|8559.6|8561.3|8560.4|8561.4|8560.5|8560.2|8559|46
1709786700000|2024-03-07 04:45:00|8561.2|8560.3|8560.3|8558.8|8561.5|8560.3|8560.2|8558.7|71
1709787000000|2024-03-07 04:50:00|8560.4|8558.9|8560.2|8558.7|8560.7|8559.2|8560|8558.5|71
1709787300000|2024-03-07 04:55:00|8560|8558.5|8559.3|8557.8|8560|8558.5|8558.9|8557.5|53
1709787600000|2024-03-07 05:00:00|8559.2|8558.3|8559.1|8558.2|8559.7|8558.5|8558.8|8557.5|83
1709787900000|2024-03-07 05:05:00|8559.2|8558.3|8559.6|8558.1|8559.7|8558.5|8559|8557.8|51
1709788200000|2024-03-07 05:10:00|8559.5|8558|8559.6|8558.1|8559.7|8558.4|8559.2|8557.8|57
1709788500000|2024-03-07 05:15:00|8559.4|8558.5|8560.5|8559|8560.7|8559.4|8559.4|8558.5|58
1709788800000|2024-03-07 05:20:00|8560.6|8559.1|8560.5|8559|8560.6|8559.5|8559.9|8558.7|40
1709789100000|2024-03-07 05:25:00|8561|8559.5|8561.2|8559.7|8561.3|8559.8|8560.7|8559.2|31
1709789400000|2024-03-07 05:30:00|8561.3|8559.8|8561.5|8560|8561.5|8560.4|8561|8559.7|67
1709789700000|2024-03-07 05:35:00|8561.6|8560.1|8561.2|8560.3|8561.7|8560.7|8561.2|8560.1|34
1709790000000|2024-03-07 05:40:00|8561.1|8560.2|8560.9|8560|8561.4|8560.3|8560.8|8559.6|45
1709790300000|2024-03-07 05:45:00|8561.1|8559.6|8560.9|8559.4|8561.1|8560.1|8560.6|8559.2|49
1709790600000|2024-03-07 05:50:00|8560.8|8559.3|8561|8559.5|8561.4|8560.2|8560.3|8559|59
1709790900000|2024-03-07 05:55:00|8561.1|8559.6|8561.1|8559.6|8561.4|8559.9|8560.9|8559.4|59
1709791200000|2024-03-07 06:00:00|8561.2|8559.7|8561.3|8560.4|8561.6|8560.4|8561|8559.7|54
1709791500000|2024-03-07 06:05:00|8561.4|8560.5|8561.6|8560.1|8561.9|8560.5|8561.1|8560|73
1709791800000|2024-03-07 06:10:00|8561.5|8560|8560.7|8559.2|8561.9|8560.6|8560.4|8559.2|73
1709792100000|2024-03-07 06:15:00|8560.8|8559.3|8560.8|8559.3|8560.9|8559.4|8560.5|8559|42
1709792400000|2024-03-07 06:20:00|8560.7|8559.2|8560|8558.5|8560.8|8559.3|8559.7|8558.4|94
1709792700000|2024-03-07 06:25:00|8560.1|8558.6|8559.7|8558.8|8560.3|8558.8|8559.6|8558.3|89
1709793000000|2024-03-07 06:30:00|8559.6|8558.7|8559|8557.5|8559.9|8558.8|8558.7|8557.3|69
1709793300000|2024-03-07 06:35:00|8559.1|8557.6|8560.3|8558.8|8560.4|8558.9|8558.5|8557|82
1709793600000|2024-03-07 06:40:00|8560.4|8558.9|8559.4|8557.9|8560.5|8559|8559.2|8557.7|94
1709793900000|2024-03-07 06:45:00|8559.5|8558|8558.5|8557|8559.5|8558.2|8558.4|8557|68
1709794200000|2024-03-07 06:50:00|8558.6|8557.1|8558.2|8556.7|8558.6|8557.1|8558.1|8556.6|100
1709794500000|2024-03-07 06:55:00|8558|8556.5|8557.7|8556.2|8558.1|8556.9|8556.6|8555.1|103
1709794800000|2024-03-07 07:00:00|8557.5|8556|8557.1|8556.2|8558|8556.9|8556.1|8554.6|231
1709795100000|2024-03-07 07:05:00|8557|8556.1|8556.5|8555.6|8557.7|8556.7|8556.2|8555|160
1709795400000|2024-03-07 07:10:00|8556.6|8555.7|8557.2|8556.3|8557.4|8556.5|8556.2|8554.7|144
1709795700000|2024-03-07 07:15:00|8557.1|8556.2|8558|8557.1|8558.7|8557.8|8557.1|8556.2|127
1709796000000|2024-03-07 07:20:00|8558.1|8557.2|8558.3|8557.4|8559.1|8558.2|8557.3|8555.8|110
1709796300000|2024-03-07 07:25:00|8558.2|8557.3|8557.7|8556.8|8558.2|8557.3|8556.5|8555.4|122
1709796600000|2024-03-07 07:30:00|8557.8|8556.9|8554|8553.1|8557.8|8556.9|8553.9|8553|139
1709796900000|2024-03-07 07:35:00|8554.1|8553.2|8552.7|8551.8|8554.6|8553.6|8552.7|8551.8|106
1709797200000|2024-03-07 07:40:00|8552.8|8551.9|8552.8|8551.9|8553.5|8552.4|8552.6|8551.4|93
1709797500000|2024-03-07 07:45:00|8552.9|8552|8553.6|8552.7|8554.2|8553.1|8552.9|8552|100
1709797800000|2024-03-07 07:50:00|8553.7|8552.8|8553.6|8552.7|8554.2|8553.3|8553|8552.1|108
1709798100000|2024-03-07 07:55:00|8553.5|8552.6|8554.5|8553|8554.5|8553.2|8552.9|8552|137
1709798400000|2024-03-07 08:00:00|8554.4|8552.9|8555.4|8554.5|8555.5|8554.6|8553.8|8552.9|191
1709798700000|2024-03-07 08:05:00|8555.5|8554.6|8553.5|8552.6|8555.7|8554.8|8552.8|8551.6|212
1709799000000|2024-03-07 08:10:00|8553.3|8552.4|8551.7|8550.2|8553.3|8552.4|8551.6|8550.1|237
1709799300000|2024-03-07 08:15:00|8551.4|8549.9|8552.4|8551.5|8553.5|8552.4|8550.8|8549.7|200
1709799600000|2024-03-07 08:20:00|8552.5|8551.6|8549.7|8548.8|8553.2|8552.3|8549.7|8548.8|181
1709799900000|2024-03-07 08:25:00|8549.8|8548.9|8551.1|8550.2|8551.7|8550.8|8549.4|8548.4|130
1709800200000|2024-03-07 08:30:00|8551|8550.1|8550.8|8549.9|8551.9|8551|8549.8|8548.9|124
1709800500000|2024-03-07 08:35:00|8550.9|8550|8552.1|8550.6|8552.6|8551.3|8550.5|8549.4|165
1709800800000|2024-03-07 08:40:00|8552.2|8550.7|8552.5|8551.6|8553.2|8552.2|8551.6|8550.1|184
1709801100000|2024-03-07 08:45:00|8552.4|8551.5|8553.3|8552.4|8553.4|8552.5|8552.2|8550.9|143
1709801400000|2024-03-07 08:50:00|8553.4|8552.5|8554.6|8553.7|8554.8|8553.9|8553.3|8552.4|107
1709801700000|2024-03-07 08:55:00|8554.7|8553.8|8556.3|8555.4|8556.7|8555.8|8554|8553.1|115
1709802000000|2024-03-07 09:00:00|8556.2|8555.3|8556.4|8555.5|8557.4|8556.5|8555.6|8554.3|143
1709802300000|2024-03-07 09:05:00|8556.3|8555.4|8558.6|8557.7|8558.6|8557.7|8556.3|8555.4|98
1709802600000|2024-03-07 09:10:00|8558.5|8557.6|8558.2|8557.3|8559|8558.1|8557.7|8556.8|97
1709802900000|2024-03-07 09:15:00|8558.1|8557.2|8555.4|8554.5|8558.4|8557.5|8555.4|8554.5|106
1709803200000|2024-03-07 09:20:00|8555.5|8554.6|8553.8|8552.3|8556.4|8555.5|8553.7|8552.2|155
1709803500000|2024-03-07 09:25:00|8553.9|8552.4|8551.2|8549.7|8553.9|8552.8|8551|8549.5|179
1709803800000|2024-03-07 09:30:00|8551.1|8549.6|8551.4|8550.5|8551.8|8550.9|8549.3|8548.2|184
1709804100000|2024-03-07 09:35:00|8551.3|8550.4|8551.7|8550.2|8552.1|8550.9|8549.4|8548.5|148
1709804400000|2024-03-07 09:40:00|8551.6|8550.1|8552.9|8551.4|8553.2|8551.8|8550.5|8549.6|156
1709804700000|2024-03-07 09:45:00|8552.8|8551.3|8552.8|8551.9|8554.5|8553.4|8552.2|8551.1|127
1709805000000|2024-03-07 09:50:00|8552.6|8551.7|8551.6|8550.7|8553.3|8552.4|8551.6|8550.7|93
1709805300000|2024-03-07 09:55:00|8551.5|8550.6|8551.2|8549.7|8552.2|8551.3|8550.5|8549.5|112
1709805600000|2024-03-07 10:00:00|8551.1|8549.6|8548.8|8547.9|8551.3|8550|8548.6|8547.7|122
1709805900000|2024-03-07 10:05:00|8548.7|8547.8|8545.9|8545|8549.2|8548.3|8545.7|8544.4|128
1709806200000|2024-03-07 10:10:00|8545.8|8544.9|8545.5|8544.6|8546|8544.9|8543.7|8542.8|147
1709806500000|2024-03-07 10:15:00|8545.6|8544.7|8545.7|8544.8|8546.5|8545.6|8545.3|8544.4|90
1709806800000|2024-03-07 10:20:00|8545.6|8544.7|8544.9|8544|8546.9|8546|8544.5|8543.3|131
1709807100000|2024-03-07 10:25:00|8544.8|8543.9|8544.8|8543.9|8545.2|8544.3|8544.3|8543.3|77
1709807400000|2024-03-07 10:30:00|8544.9|8544|8544.6|8543.7|8545.1|8544.2|8544.2|8543.3|87
1709807700000|2024-03-07 10:35:00|8544.5|8543.6|8543.6|8542.7|8545.2|8544.3|8543.6|8542.7|125
1709808000000|2024-03-07 10:40:00|8543.7|8542.8|8542.4|8541.5|8543.7|8542.8|8541.5|8540.3|95
1709808300000|2024-03-07 10:45:00|8542.3|8541.4|8542.4|8541.5|8544.1|8543.2|8541.2|8540.3|139
1709808600000|2024-03-07 10:50:00|8542.6|8541.7|8542.4|8541.5|8543.1|8542.2|8542.1|8541.2|100
1709808900000|2024-03-07 10:55:00|8542.5|8541.6|8540.4|8538.9|8543|8542|8540.2|8538.9|164
1709809200000|2024-03-07 11:00:00|8540.5|8539|8540.4|8538.9|8540.8|8539.6|8538.2|8537.1|208
1709809500000|2024-03-07 11:05:00|8540.5|8539|8540.2|8539.3|8542|8541.1|8540|8539|117
1709809800000|2024-03-07 11:10:00|8540.3|8539.4|8540.7|8539.8|8541|8540.1|8539.3|8538.4|129
1709810100000|2024-03-07 11:15:00|8540.8|8539.9|8540.9|8540|8542.3|8541.4|8540.8|8539.9|120
1709810400000|2024-03-07 11:20:00|8540.8|8539.9|8541.8|8540.9|8542|8541.1|8540.7|8539.8|71
1709810700000|2024-03-07 11:25:00|8541.9|8541|8541.4|8540.5|8542|8541.1|8540.8|8539.9|96
1709811000000|2024-03-07 11:30:00|8541.5|8540.6|8540.9|8540|8541.6|8540.7|8540.7|8539.8|66
1709811300000|2024-03-07 11:35:00|8540.8|8539.9|8538.7|8537.8|8541|8540.1|8538.5|8537.6|80
1709811600000|2024-03-07 11:40:00|8538.5|8537.6|8542|8541.1|8542.4|8541.5|8538.4|8537.5|127
1709811900000|2024-03-07 11:45:00|8542.1|8541.2|8542.6|8541.7|8544.7|8543.8|8541.6|8540.7|161
1709812200000|2024-03-07 11:50:00|8542.5|8541.6|8542.6|8541.1|8543.8|8542.9|8540.8|8539.7|156
1709812500000|2024-03-07 11:55:00|8542.4|8541.5|8541.5|8540.6|8542.4|8541.5|8540.8|8539.9|137
1709812800000|2024-03-07 12:00:00|8541.8|8540.9|8541.6|8540.7|8543.2|8542.3|8541.3|8540.4|143
1709813100000|2024-03-07 12:05:00|8541.5|8540.6|8542.9|8542|8543.2|8542.2|8541.1|8540.2|109
1709813400000|2024-03-07 12:10:00|8543|8542.1|8545.5|8544.6|8546.4|8545.5|8543|8542.1|127
1709813700000|2024-03-07 12:15:00|8545.4|8544.5|8546.5|8545.6|8546.7|8545.8|8545|8544.1|101
1709814000000|2024-03-07 12:20:00|8546.4|8545.5|8545|8544.1|8546.7|8545.8|8544.7|8543.6|102
1709814300000|2024-03-07 12:25:00|8545.1|8544.2|8546.3|8545.4|8546.4|8545.5|8544.9|8543.7|104
1709814600000|2024-03-07 12:30:00|8546.1|8545.2|8545.4|8544.5|8546.7|8545.8|8545.2|8544.3|118
1709814900000|2024-03-07 12:35:00|8545.5|8544.6|8545.4|8544.5|8546|8545.1|8543.9|8543|131
1709815200000|2024-03-07 12:40:00|8545.3|8544.4|8544.5|8543.6|8545.5|8544.6|8544.1|8543.2|109
1709815500000|2024-03-07 12:45:00|8544.1|8543.2|8546.3|8544.8|8546.4|8544.9|8544.1|8543.2|95
1709815800000|2024-03-07 12:50:00|8546.2|8544.7|8545.9|8545|8547.7|8546.2|8545.8|8544.5|145
1709816100000|2024-03-07 12:55:00|8545.8|8544.9|8544.6|8543.7|8545.8|8544.9|8543.3|8542.3|208
1709816400000|2024-03-07 13:00:00|8544.7|8543.8|8543.8|8542.9|8545.7|8544.8|8543.4|8542.5|229
1709816700000|2024-03-07 13:05:00|8543.7|8542.8|8544.9|8544|8545.8|8544.9|8543.7|8542.8|153
1709817000000|2024-03-07 13:10:00|8545|8544.1|8545.7|8540.7|8545.7|8544.2|8543.5|8540.7|186
1709817300000|2024-03-07 13:15:00|8545.5|8540.4|8537.1|8535.6|8546|8541.8|8532.2|8530.7|970
1709817600000|2024-03-07 13:20:00|8537.2|8535.7|8533.4|8532.5|8537.3|8535.8|8533.4|8532.5|495
1709817900000|2024-03-07 13:25:00|8533.3|8532.4|8533.2|8529.2|8534.7|8533.2|8532.2|8529.2|310
1709818200000|2024-03-07 13:30:00|8533|8529|8530.7|8529.8|8533.4|8531.9|8530.6|8529|345
1709818500000|2024-03-07 13:35:00|8530.8|8529.9|8527.9|8527|8531.2|8529.9|8527.7|8526.8|260
1709818800000|2024-03-07 13:40:00|8527.8|8526.9|8529.2|8527.7|8529.3|8528.1|8527|8525.9|298
1709819100000|2024-03-07 13:45:00|8529.3|8527.8|8530.2|8529.3|8531.2|8529.9|8528.4|8527.3|263
1709819400000|2024-03-07 13:50:00|8530.3|8529.4|8526.5|8525.6|8530.7|8529.8|8524.7|8523.8|339
1709819700000|2024-03-07 13:55:00|8526.3|8525.4|8526.6|8525.7|8527.5|8526.6|8524.4|8523.2|369
1709820000000|2024-03-07 14:00:00|8526.7|8525.8|8534.6|8533.7|8534.9|8534|8525.2|8524.3|612
1709820300000|2024-03-07 14:05:00|8534.5|8533.6|8534.2|8533.3|8536.6|8535.7|8533.4|8532.5|394
1709820600000|2024-03-07 14:10:00|8534.1|8533.2|8537|8536.1|8538.6|8537.7|8533.5|8532.6|355
1709820900000|2024-03-07 14:15:00|8536.9|8536|8537.6|8536.7|8538.3|8537.4|8535.6|8534.7|226
1709821200000|2024-03-07 14:20:00|8537.5|8536.6|8540.1|8539.2|8541.1|8540.2|8537.5|8536.6|360
1709821500000|2024-03-07 14:25:00|8540.2|8539.3|8543.7|8542.8|8544|8543.1|8539.5|8538.6|396
1709821800000|2024-03-07 14:30:00|8543.5|8542.6|8545.4|8544.5|8545.5|8544.6|8542.4|8541.5|387
1709822100000|2024-03-07 14:35:00|8545.3|8544.4|8546.4|8545.5|8547.4|8546.4|8544|8543.1|315
1709822400000|2024-03-07 14:40:00|8546.5|8545.6|8547.1|8546.2|8547.2|8546.3|8545|8544.1|304
1709822700000|2024-03-07 14:45:00|8546.9|8546|8543.4|8542.5|8547|8546.1|8543.3|8542.4|272
1709823000000|2024-03-07 14:50:00|8543.5|8542.6|8545.5|8544.6|8545.5|8544.6|8542.7|8541.8|255
1709823300000|2024-03-07 14:55:00|8545.6|8544.7|8549.9|8548.4|8550.9|8549.5|8545.5|8544.6|334
1709823600000|2024-03-07 15:00:00|8550|8548.5|8549.5|8548.6|8551.1|8550|8549.3|8548.4|191
1709823900000|2024-03-07 15:05:00|8549.6|8548.7|8547.1|8546.2|8549.6|8548.7|8546.8|8545.9|208
1709824200000|2024-03-07 15:10:00|8546.9|8546|8546.7|8545.8|8547.7|8546.8|8546.3|8545.4|230
1709824500000|2024-03-07 15:15:00|8546.6|8545.7|8545.9|8545|8547.2|8546.3|8545.9|8545|173
1709824800000|2024-03-07 15:20:00|8545.7|8544.8|8546.5|8545.6|8546.7|8545.8|8544.4|8543.5|221
1709825100000|2024-03-07 15:25:00|8546.6|8545.7|8544.8|8543.9|8547.1|8546.2|8544.1|8543.2|207
1709825400000|2024-03-07 15:30:00|8544.7|8543.8|8547|8546.1|8547.2|8546.3|8543.7|8542.7|196
1709825700000|2024-03-07 15:35:00|8547.2|8546.3|8547.3|8546.4|8548.7|8547.8|8546.6|8545.7|211
1709826000000|2024-03-07 15:40:00|8547.2|8546.3|8545.6|8544.7|8547.5|8546.5|8545.5|8544.3|266
1709826300000|2024-03-07 15:45:00|8545.7|8544.8|8545.7|8544.8|8546.3|8545.4|8544.8|8543.9|231
1709826600000|2024-03-07 15:50:00|8545.8|8544.9|8546.6|8545.1|8547.6|8546.1|8545.2|8544.1|275
1709826900000|2024-03-07 15:55:00|8546.5|8545|8546.7|8545.8|8547.2|8546.3|8542.7|8541.8|413
1709827200000|2024-03-07 16:00:00|8546.6|8545.7|8547.3|8546.4|8548.9|8547.5|8546.2|8545.3|331
1709827500000|2024-03-07 16:05:00|8547.4|8546.5|8547.3|8546.4|8547.7|8546.8|8545.6|8544.6|203
1709827800000|2024-03-07 16:10:00|8547.4|8546.5|8547.8|8546.9|8548.2|8547.3|8546.4|8545.5|184
1709828100000|2024-03-07 16:15:00|8547.7|8546.8|8546.7|8545.8|8547.7|8546.8|8545.8|8544.9|108
1709828400000|2024-03-07 16:20:00|8546.6|8545.7|8547.8|8546.9|8548.5|8547.6|8546.4|8545.5|140
1709828700000|2024-03-07 16:25:00|8547.9|8547|8547.4|8546.5|8548.4|8547.5|8546.3|8544.8|278
1709829000000|2024-03-07 16:30:00|8547.3|8546.4|8548.8|8547.9|8549.2|8548.3|8546.7|8545.8|214
1709829300000|2024-03-07 16:35:00|8549|8548.1|8547.9|8547|8549|8548.1|8547.3|8546.4|215
1709829600000|2024-03-07 16:40:00|8547.7|8546.8|8547.9|8547|8549|8548.1|8546.3|8545.4|159
1709829900000|2024-03-07 16:45:00|8547.8|8546.9|8549|8547.5|8549.4|8548.5|8547.8|8546.9|160
1709830200000|2024-03-07 16:50:00|8549.2|8547.7|8551.6|8550.7|8551.7|8550.8|8549|8547.5|216
1709830500000|2024-03-07 16:55:00|8551.5|8550.6|8551.5|8550.6|8553|8551.5|8550.7|8549.8|174
1709830800000|2024-03-07 17:00:00|8551.4|8550.5|8552.1|8551.2|8552.5|8551.6|8550.2|8549.3|144
1709831100000|2024-03-07 17:05:00|8552|8551.1|8553.4|8552.5|8554.1|8553.2|8552|8551.1|125
1709831400000|2024-03-07 17:10:00|8553.5|8552.6|8553.7|8552.2|8554.2|8552.7|8552.6|8551.7|133
1709831700000|2024-03-07 17:15:00|8553.6|8552.1|8552.5|8551.6|8553.7|8552.6|8551.9|8551|103
1709832000000|2024-03-07 17:20:00|8552.6|8551.7|8551.4|8550.5|8552.6|8551.7|8551.4|8550.5|88
1709832300000|2024-03-07 17:25:00|8551.5|8550.6|8552.1|8551.2|8552.4|8551.5|8550.8|8549.9|119
1709832600000|2024-03-07 17:30:00|8551.9|8551|8550.8|8549.9|8552.1|8551.2|8550.2|8549.1|117
1709832900000|2024-03-07 17:35:00|8550.9|8550|8551|8550.1|8551.2|8550.3|8550.4|8549.5|86
1709833200000|2024-03-07 17:40:00|8551.1|8550.2|8551|8550.1|8551.3|8550.4|8550.7|8549.8|88
1709833500000|2024-03-07 17:45:00|8551.1|8550.2|8551.3|8550.4|8551.6|8550.7|8550.8|8549.9|82
1709833800000|2024-03-07 17:50:00|8551.4|8550.5|8551|8550.1|8551.8|8550.9|8550.9|8550|108
1709834100000|2024-03-07 17:55:00|8550.9|8550|8550.4|8549.5|8551|8550.1|8549.6|8548.7|84
1709834400000|2024-03-07 18:00:00|8550.3|8549.4|8548.6|8547.7|8550.8|8549.9|8548.6|8547.7|108
1709834700000|2024-03-07 18:05:00|8548.7|8547.8|8548.1|8547.2|8548.8|8547.9|8547.5|8546.6|80
1709835000000|2024-03-07 18:10:00|8548.2|8547.3|8548.4|8547.5|8548.6|8547.7|8547.8|8546.9|71
1709835300000|2024-03-07 18:15:00|8548.5|8547.6|8548|8547.1|8548.6|8547.7|8547.9|8547|78
1709835600000|2024-03-07 18:20:00|8547.9|8547|8546.1|8545.2|8548|8547.1|8545.7|8544.8|97
1709835900000|2024-03-07 18:25:00|8546|8545.1|8547.2|8546.3|8547.2|8546.3|8546|8545.1|53
1709836200000|2024-03-07 18:30:00|8547.1|8546.2|8547.1|8546.2|8547.5|8546.6|8546.6|8545.7|64
1709836500000|2024-03-07 18:35:00|8547.3|8546.4|8547.6|8546.1|8547.8|8546.4|8546.5|8545.4|85
1709836800000|2024-03-07 18:40:00|8547.7|8546.2|8546.8|8545.9|8547.8|8546.8|8546.5|8545.6|73
1709837100000|2024-03-07 18:45:00|8547.2|8545.7|8546.6|8545.1|8547.6|8546.4|8545.3|8544.4|98
1709837400000|2024-03-07 18:50:00|8546.5|8545|8546|8545.1|8546.7|8545.7|8545.9|8544.7|103
1709837700000|2024-03-07 18:55:00|8546.1|8545.2|8546|8545.1|8546.5|8545.6|8545.5|8544.6|87
1709838000000|2024-03-07 19:00:00|8546.1|8545.2|8546.1|8545.2|8546.9|8546|8545.9|8545|82
1709838300000|2024-03-07 19:05:00|8546.2|8545.3|8546.7|8545.2|8546.7|8545.7|8545.6|8544.7|88
1709838600000|2024-03-07 19:10:00|8546.8|8545.3|8546.1|8545.2|8547.5|8546.6|8546.1|8545|80
1709838900000|2024-03-07 19:15:00|8546.2|8545.3|8547.3|8545.8|8547.3|8546|8545.9|8544.7|67
1709839200000|2024-03-07 19:20:00|8547.4|8545.9|8547.8|8546.9|8547.9|8547|8547|8545.8|104
1709839500000|2024-03-07 19:25:00|8547.7|8546.8|8549.3|8548.4|8549.7|8548.6|8547.7|8546.8|78
1709839800000|2024-03-07 19:30:00|8549.4|8548.5|8549.1|8548.2|8549.5|8548.6|8548.1|8547.2|70
1709840100000|2024-03-07 19:35:00|8549.2|8548.3|8549.7|8548.8|8549.7|8548.8|8549|8548.1|64
1709840400000|2024-03-07 19:40:00|8549.6|8548.7|8549|8548.1|8550|8549.1|8548.6|8547.7|95
1709840700000|2024-03-07 19:45:00|8549.1|8548.2|8549.1|8548.2|8549.7|8548.8|8548.8|8547.9|79
1709841000000|2024-03-07 19:50:00|8549|8548.1|8549.8|8548.9|8549.9|8549|8548.9|8548|60
1709841300000|2024-03-07 19:55:00|8549.7|8548.8|8549.4|8548.5|8550.4|8549.5|8548.8|8547.9|106
1709841600000|2024-03-07 20:00:00|8549.3|8548.4|8549.4|8548.5|8550.4|8549.5|8549.2|8548.3|85
1709841900000|2024-03-07 20:05:00|8549.3|8548.4|8548.7|8547.8|8549.7|8548.8|8548.7|8547.8|87
1709842200000|2024-03-07 20:10:00|8548.6|8547.7|8548.4|8547.5|8548.9|8548|8548.3|8547.4|74
1709842500000|2024-03-07 20:15:00|8548.3|8547.4|8548.3|8547.4|8548.9|8548|8548.1|8547.2|62
1709842800000|2024-03-07 20:20:00|8548.2|8547.3|8547.9|8547|8548.2|8547.3|8547.7|8546.8|65
1709843100000|2024-03-07 20:25:00|8548.2|8547.3|8548.6|8547.7|8549.2|8548.3|8548.1|8547.2|58
1709843400000|2024-03-07 20:30:00|8548.7|8547.8|8550|8549.1|8550|8549.1|8548.4|8547.5|64
1709843700000|2024-03-07 20:35:00|8549.9|8549|8547.4|8545.9|8550|8549.1|8547.2|8545.8|87
1709844000000|2024-03-07 20:40:00|8547.3|8545.8|8546.4|8545.5|8547.5|8546.3|8546.4|8545.5|54
1709844300000|2024-03-07 20:45:00|8546.6|8545.7|8547.3|8546.4|8547.3|8546.4|8546.4|8545.5|46
1709844600000|2024-03-07 20:50:00|8547.4|8546.5|8548.3|8547.4|8548.6|8547.7|8547.4|8546.5|77
1709844900000|2024-03-07 20:55:00|8548.4|8547.5|8547.1|8546.2|8548.5|8547.6|8546.9|8546|75
1709845200000|2024-03-07 21:00:00|8547.2|8546.3|8546.5|8545.6|8547.5|8546.6|8546.1|8545.2|52
1709845500000|2024-03-07 21:05:00|8546.6|8545.7|8546.8|8545.9|8547.4|8546.4|8546.3|8545.4|45
1709845800000|2024-03-07 21:10:00|8547|8545.5|8546.8|8545.9|8547.2|8546.1|8546.6|8545.5|31
1709846100000|2024-03-07 21:15:00|8546.7|8545.8|8547.8|8546.9|8547.8|8546.9|8546.6|8545.5|46
1709846400000|2024-03-07 21:20:00|8547.6|8546.7|8547.8|8546.9|8548.5|8547.6|8547.6|8546.7|33
1709846700000|2024-03-07 21:25:00|8547.9|8547|8548.8|8547.9|8548.8|8547.9|8547.9|8547|56
1709847000000|2024-03-07 21:30:00|8548.7|8547.8|8547.1|8546.2|8549.3|8548.4|8547|8545.9|68
1709847300000|2024-03-07 21:35:00|8547.2|8546.3|8547.2|8545.7|8547.5|8546.5|8547|8545.7|27
1709847600000|2024-03-07 21:40:00|8547.1|8545.6|8547.8|8546.3|8547.8|8546.6|8547.1|8545.6|35
1709847900000|2024-03-07 21:45:00|8547.9|8546.4|8547.4|8545.9|8547.9|8546.4|8547.3|8545.8|35
1709848200000|2024-03-07 21:50:00|8547.5|8546|8548.1|8546.6|8548.1|8546.6|8547.4|8545.9|40
1709848500000|2024-03-07 21:55:00|8548.8|8546.4|8549.6|8545.3|8550.1|8547.1|8548.4|8545.2|186
1709848800000|2024-03-07 22:00:00|8551.3|8542.4|8552.9|8541|8553|8543|8551.3|8541|36
1709849100000|2024-03-07 22:05:00|8552.4|8540.5|8551.9|8542.5|8553.1|8542.6|8551.7|8540.3|104
1709849400000|2024-03-07 22:10:00|8552.3|8542.2|8552.1|8543.2|8552.4|8543.3|8551.7|8542.2|27
1709849700000|2024-03-07 22:15:00|8552|8543|8551.3|8543.6|8552.5|8543.6|8551.3|8542.8|50
1709850000000|2024-03-07 22:20:00|8551.4|8543.5|8551.3|8541.8|8552.7|8543.8|8551.2|8541.8|58
1709850300000|2024-03-07 22:25:00|8551.2|8542.2|8551.5|8541.9|8552|8542.2|8551.1|8540.7|66
1709850600000|2024-03-07 22:30:00|8551.4|8542|8552.2|8542|8552.2|8543.7|8550.2|8541.3|256
1709850900000|2024-03-07 22:35:00|8552|8541.9|8551.6|8543.4|8552.2|8543.5|8550.4|8541.6|462
1709851200000|2024-03-07 22:40:00|8551.5|8543.3|8550|8543.6|8551.5|8544.3|8549.8|8541.6|481
1709851500000|2024-03-07 22:45:00|8549.9|8543.7|8550.5|8544.1|8550.8|8544.4|8549.9|8543|153
1709851800000|2024-03-07 22:50:00|8550.6|8544.2|8550.5|8544.2|8550.7|8544.6|8549.7|8544.1|131
1709852100000|2024-03-07 22:55:00|8550.6|8544.1|8549.6|8544.6|8550.8|8544.7|8549.2|8543.6|374
1709852400000|2024-03-07 23:00:00|8550.3|8544.7|8548.4|8546|8550.3|8546.6|8548.2|8544.4|152
1709852700000|2024-03-07 23:05:00|8548|8546.5|8547.9|8546.4|8548.1|8546.6|8547.4|8545.9|30
1709853000000|2024-03-07 23:10:00|8548|8546.5|8548.3|8546.8|8548.4|8546.9|8547.9|8546.4|37
1709853300000|2024-03-07 23:15:00|8548.4|8546.9|8548|8546.5|8548.4|8546.9|8547.8|8546.3|39
1709853600000|2024-03-07 23:20:00|8547.9|8546.4|8547.6|8546.1|8548|8546.5|8547.3|8545.8|29
1709853900000|2024-03-07 23:25:00|8547.5|8546|8547.9|8546.4|8548.2|8546.7|8547.2|8545.7|53
1709854200000|2024-03-07 23:30:00|8548|8546.5|8547.7|8546.2|8548.2|8546.7|8547.6|8546.1|41
1709854500000|2024-03-07 23:35:00|8547.6|8546.1|8547.2|8545.7|8547.9|8546.4|8547.1|8545.6|97
1709854800000|2024-03-07 23:40:00|8547.1|8545.6|8547|8545.5|8547.2|8546.1|8546.7|8545.5|36
1709855100000|2024-03-07 23:45:00|8546.9|8545.4|8546.7|8545.8|8547.3|8545.9|8546.5|8545.4|27
1709855400000|2024-03-07 23:50:00|8546.8|8545.9|8546.6|8545.7|8547.1|8545.9|8546.4|8545.3|28
1709855700000|2024-03-07 23:55:00|8546.5|8545.6|8547|8546.1|8547.2|8546.3|8546.3|8545|37
1709856000000|2024-03-08 00:00:00|8547.1|8546.2|8546.5|8545.6|8547.7|8546.4|8546.5|8545.1|48
1709856300000|2024-03-08 00:05:00|8546.6|8545.7|8545.2|8543.7|8546.8|8545.7|8544.7|8543.5|69
1709856600000|2024-03-08 00:10:00|8545.1|8543.6|8545.5|8544.6|8546|8544.8|8545.1|8543.6|67
1709856900000|2024-03-08 00:15:00|8545.6|8544.7|8546.1|8545.2|8546.7|8545.8|8545.6|8544.5|47
1709857200000|2024-03-08 00:20:00|8546.2|8545.3|8546.4|8545.5|8546.5|8545.6|8545.8|8544.6|50
1709857500000|2024-03-08 00:25:00|8546.3|8545.4|8546.9|8545.4|8546.9|8545.7|8546.1|8544.8|44
1709857800000|2024-03-08 00:30:00|8546.5|8545.6|8546.3|8545.4|8547.2|8545.9|8546.3|8544.8|114
1709858100000|2024-03-08 00:35:00|8546.4|8545.5|8546.7|8545.2|8546.8|8545.7|8546.3|8545.2|47
1709858400000|2024-03-08 00:40:00|8546.6|8545.1|8546.3|8545.4|8546.6|8545.5|8545.6|8544.4|63
1709858700000|2024-03-08 00:45:00|8546.4|8545.5|8546.5|8545.6|8547.4|8546.5|8546.4|8545.1|48
1709859000000|2024-03-08 00:50:00|8546.6|8545.7|8546.9|8546|8547.1|8546.1|8546|8544.8|106
1709859300000|2024-03-08 00:55:00|8547.3|8545.8|8546.6|8545.7|8547.3|8545.8|8546.2|8545|57
1709859600000|2024-03-08 01:00:00|8546.7|8545.8|8546.5|8545.6|8546.7|8545.8|8546.1|8545|42
1709859900000|2024-03-08 01:05:00|8546.6|8545.7|8547.3|8545.8|8547.5|8546.5|8546.5|8545.5|35
1709860200000|2024-03-08 01:10:00|8547.2|8545.7|8546.8|8545.9|8547.4|8546.2|8546.6|8545.4|43
1709860500000|2024-03-08 01:15:00|8546.9|8546|8547.8|8546.3|8547.8|8546.3|8546.7|8545.6|45
1709860800000|2024-03-08 01:20:00|8548.2|8546.7|8548.8|8547.3|8548.9|8547.6|8547.3|8546.4|65
1709861100000|2024-03-08 01:25:00|8548.9|8547.4|8548.7|8547.8|8549.1|8547.9|8548.3|8547.2|56
1709861400000|2024-03-08 01:30:00|8549|8547.5|8548.6|8547.7|8549.1|8547.9|8547.8|8546.7|55
1709861700000|2024-03-08 01:35:00|8548.7|8547.8|8548.1|8547.2|8548.7|8547.8|8547.8|8546.8|78
1709862000000|2024-03-08 01:40:00|8548.2|8547.3|8548.5|8547.6|8549|8547.8|8548.2|8547.3|50
1709862300000|2024-03-08 01:45:00|8548.6|8547.7|8548.4|8547.5|8549.1|8547.8|8548.4|8547.4|38
1709862600000|2024-03-08 01:50:00|8548.3|8547.4|8547.7|8546.2|8548.4|8547.5|8547.5|8546|44
1709862900000|2024-03-08 01:55:00|8547.6|8546.1|8547.7|8546.2|8547.7|8546.4|8546.7|8545.5|59
1709863200000|2024-03-08 02:00:00|8547.8|8546.3|8547.6|8546.7|8548.4|8547.2|8547.6|8546.3|47
1709863500000|2024-03-08 02:05:00|8548.2|8547.1|8547.3|8546.4|8548.2|8547.1|8547.2|8546.2|38
1709863800000|2024-03-08 02:10:00|8547.4|8546.5|8546.7|8545.2|8547.5|8546.5|8546.7|8545.2|53
1709864100000|2024-03-08 02:15:00|8546.6|8545.1|8547|8545.5|8547.3|8545.8|8546.4|8544.9|37
1709864400000|2024-03-08 02:20:00|8547.1|8545.6|8547.2|8545.7|8547.3|8546.1|8546.8|8545.6|51
1709864700000|2024-03-08 02:25:00|8547.3|8545.8|8547.9|8546.4|8547.9|8546.6|8547|8545.6|57
1709865000000|2024-03-08 02:30:00|8547.6|8546.7|8547.7|8546.2|8547.9|8546.9|8547.5|8546|44
1709865300000|2024-03-08 02:35:00|8547.6|8546.1|8547.5|8546|8547.7|8546.2|8547.5|8546|8
1709865600000|2024-03-08 02:40:00|8547.4|8545.9|8547.2|8546.3|8547.5|8546.4|8546.4|8545.1|43
1709865900000|2024-03-08 02:45:00|8547.1|8546.2|8547.6|8546.1|8547.9|8546.6|8547.1|8546|31
1709866200000|2024-03-08 02:50:00|8547.7|8546.2|8547.6|8546.7|8548|8546.7|8547.3|8546|35
1709866500000|2024-03-08 02:55:00|8547.7|8546.8|8547.5|8546.6|8547.8|8546.8|8547.4|8546.1|35
1709866800000|2024-03-08 03:00:00|8547.4|8546.5|8548.1|8546.6|8548.1|8546.7|8547.4|8546.3|36
1709867100000|2024-03-08 03:05:00|8548|8546.5|8548.6|8547.1|8548.8|8547.5|8547.6|8546.5|41
1709867400000|2024-03-08 03:10:00|8548.7|8547.2|8548.4|8546.9|8549|8547.8|8548.4|8546.9|43
1709867700000|2024-03-08 03:15:00|8548.5|8547|8548.5|8547.6|8548.9|8547.6|8548.2|8546.8|36
1709868000000|2024-03-08 03:20:00|8548.8|8547.3|8548.4|8547.5|8549|8547.6|8548.3|8547.2|28
1709868300000|2024-03-08 03:25:00|8548.8|8547.3|8548.6|8547.7|8549|8547.7|8548.4|8547.2|31
1709868600000|2024-03-08 03:30:00|8548.5|8547.6|8548|8547.1|8548.6|8547.6|8548|8546.5|31
1709868900000|2024-03-08 03:35:00|8548.1|8547.2|8547.8|8546.9|8548.3|8547.3|8547.8|8546.5|35
1709869200000|2024-03-08 03:40:00|8547.9|8547|8548|8547.1|8548.1|8547.2|8547.7|8546.8|26
1709869500000|2024-03-08 03:45:00|8547.9|8547|8548|8547.1|8548.4|8547.2|8547.7|8546.8|21
1709869800000|2024-03-08 03:50:00|8548.1|8547.2|8547.9|8547|8548.5|8547.3|8547.8|8546.9|20
1709870100000|2024-03-08 03:55:00|8548|8547.1|8548.2|8546.7|8548.2|8547.3|8547.9|8546.7|16
1709870400000|2024-03-08 04:00:00|8548.1|8546.6|8548.1|8546.6|8548.2|8547.1|8547.4|8546.5|32
1709870700000|2024-03-08 04:05:00|8548|8546.5|8547.6|8546.1|8548|8546.9|8547.4|8546|40
1709871000000|2024-03-08 04:10:00|8547.5|8546|8547.4|8546.5|8548|8546.7|8547.3|8546|30
1709871300000|2024-03-08 04:15:00|8547.3|8546.4|8546.5|8545|8547.3|8546.4|8546.1|8544.9|45
1709871600000|2024-03-08 04:20:00|8546.6|8545.1|8546.6|8545.1|8546.9|8545.7|8546.3|8545|29
1709871900000|2024-03-08 04:25:00|8546.5|8545|8547.8|8546.3|8547.8|8546.5|8546.5|8545|44
1709872200000|2024-03-08 04:30:00|8547.9|8546.4|8547.5|8546|8547.9|8546.6|8547.2|8545.9|32
1709872500000|2024-03-08 04:35:00|8547.6|8546.1|8547|8546.1|8547.7|8546.4|8547|8545.9|29
1709872800000|2024-03-08 04:40:00|8547.1|8546.2|8546.9|8545.4|8547.2|8546.3|8546.8|8545.3|34
1709873100000|2024-03-08 04:45:00|8546.6|8545.7|8546.8|8545.3|8546.9|8545.9|8546.4|8545.2|24
1709873400000|2024-03-08 04:50:00|8546.9|8545.4|8546.8|8545.9|8547.3|8546.2|8546.5|8545|36
1709873700000|2024-03-08 04:55:00|8546.9|8546|8546.8|8545.9|8547.1|8546.2|8546.6|8545.7|39
1709874000000|2024-03-08 05:00:00|8546.9|8546|8546.9|8545.4|8547.2|8546|8546.6|8545.4|43
1709874300000|2024-03-08 05:05:00|8546.8|8545.3|8546.7|8545.2|8546.9|8545.8|8546.4|8545|33
1709874600000|2024-03-08 05:10:00|8546.6|8545.1|8546.5|8545|8546.7|8545.4|8546.2|8544.8|38
1709874900000|2024-03-08 05:15:00|8546.6|8545.1|8546.5|8545|8546.6|8545.3|8546|8544.7|25
1709875200000|2024-03-08 05:20:00|8546.6|8545.1|8547.2|8545.7|8547.2|8545.7|8546.3|8545|40
1709875500000|2024-03-08 05:25:00|8547.1|8545.6|8546.9|8545.4|8547.3|8545.8|8546.7|8545.2|44
1709875800000|2024-03-08 05:30:00|8547|8545.5|8547.1|8545.6|8547.4|8545.9|8546.9|8545.4|49
1709876100000|2024-03-08 05:35:00|8547.2|8545.7|8547.1|8545.6|8547.5|8546.2|8546.9|8545.6|37
1709876400000|2024-03-08 05:40:00|8547.2|8545.7|8547|8546.1|8547.3|8546.1|8546.9|8545.6|17
1709876700000|2024-03-08 05:45:00|8546.9|8546|8547.3|8546.4|8547.7|8546.4|8546.9|8545.9|24
1709877000000|2024-03-08 05:50:00|8547.4|8546.5|8547.4|8546.5|8547.8|8546.9|8547.3|8546.1|32
1709877300000|2024-03-08 05:55:00|8547.3|8546.4|8546.1|8544.6|8547.5|8546.4|8546.1|8544.6|55
1709877600000|2024-03-08 06:00:00|8546.3|8544.8|8547.7|8546.2|8547.8|8546.7|8545.7|8544.2|79
1709877900000|2024-03-08 06:05:00|8547.8|8546.3|8547.4|8545.9|8548|8546.8|8547.4|8545.9|50
1709878200000|2024-03-08 06:10:00|8547.5|8546|8548.3|8546.8|8548.4|8546.9|8546.8|8545.5|58
1709878500000|2024-03-08 06:15:00|8548.4|8546.9|8547.9|8547|8548.5|8547.3|8547.7|8546.7|42
1709878800000|2024-03-08 06:20:00|8548.3|8546.8|8548.8|8547.3|8548.8|8547.3|8547.8|8546.8|20
1709879100000|2024-03-08 06:25:00|8548.4|8546.9|8547.4|8546.5|8548.7|8547.2|8547.3|8546.2|50
1709879400000|2024-03-08 06:30:00|8547.3|8546.4|8547.2|8545.7|8547.7|8546.6|8547.2|8545.7|25
1709879700000|2024-03-08 06:35:00|8547.4|8545.9|8547.2|8545.7|8547.5|8546|8547|8545.5|50
1709880000000|2024-03-08 06:40:00|8547.1|8545.6|8547.7|8546.2|8547.7|8546.2|8547|8545.5|51
1709880300000|2024-03-08 06:45:00|8547.5|8546|8546.8|8545.3|8547.6|8546.4|8546.8|8545.3|43
1709880600000|2024-03-08 06:50:00|8546.9|8545.4|8547.2|8545.7|8547.4|8546|8546.8|8545.3|35
1709880900000|2024-03-08 06:55:00|8547.1|8545.6|8547.6|8546.1|8547.8|8546.6|8547|8545.5|61
1709881200000|2024-03-08 07:00:00|8547.5|8546|8546.9|8546|8548.4|8546.9|8545.8|8544.8|179
1709881500000|2024-03-08 07:05:00|8546.8|8545.9|8546.8|8545.9|8547.8|8546.9|8546.5|8545.5|127
1709881800000|2024-03-08 07:10:00|8546.9|8546|8546.3|8545.4|8547.4|8546.5|8546.3|8545.4|86
1709882100000|2024-03-08 07:15:00|8546.4|8545.5|8546.2|8544.7|8546.9|8545.9|8545.8|8544.7|91
1709882400000|2024-03-08 07:20:00|8546.1|8545.2|8544.8|8543.9|8546.9|8545.8|8544.8|8543.9|182
1709882700000|2024-03-08 07:25:00|8544.9|8544|8543.2|8542.3|8544.9|8544|8542.8|8541.7|251
1709883000000|2024-03-08 07:30:00|8543.1|8542.2|8543.2|8541.7|8544.2|8543.3|8542.3|8540.8|168
1709883300000|2024-03-08 07:35:00|8543|8542.1|8539.6|8538.7|8543.7|8542.3|8539.3|8537.9|215
1709883600000|2024-03-08 07:40:00|8539.7|8538.8|8539.8|8538.3|8540.4|8539.5|8538.6|8537.3|215
1709883900000|2024-03-08 07:45:00|8539.9|8538.4|8538.4|8537.5|8540.2|8538.7|8538|8537.1|187
1709884200000|2024-03-08 07:50:00|8538.3|8537.4|8538.6|8537.7|8539.5|8538.6|8538|8537.1|118
1709884500000|2024-03-08 07:55:00|8538.5|8537.6|8540.4|8538.9|8540.9|8539.8|8538.5|8537.6|137
1709884800000|2024-03-08 08:00:00|8540.5|8539|8537.5|8536.6|8540.5|8539|8537.3|8536.4|238
1709885100000|2024-03-08 08:05:00|8537.4|8536.5|8535.4|8534.5|8537.6|8536.7|8535|8534|149
1709885400000|2024-03-08 08:10:00|8535.5|8534.6|8535.6|8534.7|8535.8|8534.9|8534.5|8533.4|234
1709885700000|2024-03-08 08:15:00|8535.5|8534.6|8536.2|8535.3|8536.8|8535.8|8535.4|8534.5|202
1709886000000|2024-03-08 08:20:00|8536.1|8535.2|8535.7|8534.2|8536.2|8535.3|8534.9|8534|111
1709886300000|2024-03-08 08:25:00|8535.8|8534.3|8532.4|8531.5|8535.8|8534.9|8530.9|8529.5|206
1709886600000|2024-03-08 08:30:00|8532.5|8531.6|8533.2|8531.7|8533.2|8532.1|8531.5|8530.6|166
1709886900000|2024-03-08 08:35:00|8533.4|8531.9|8534.9|8533.4|8534.9|8533.4|8531.7|8530.7|157
1709887200000|2024-03-08 08:40:00|8534.7|8533.2|8533.8|8532.9|8535.4|8534|8533.8|8532.9|103
1709887500000|2024-03-08 08:45:00|8533.7|8532.8|8533.1|8531.6|8534.2|8533.3|8533|8531.5|102
1709887800000|2024-03-08 08:50:00|8533|8531.5|8532.7|8531.8|8533.7|8532.5|8531.8|8530.8|85
1709888100000|2024-03-08 08:55:00|8532.8|8531.9|8530.9|8529.4|8532.8|8531.9|8529.6|8528.7|149
1709888400000|2024-03-08 09:00:00|8530.8|8529.3|8529|8528.1|8530.8|8529.5|8528.8|8527.6|156
1709888700000|2024-03-08 09:05:00|8529.2|8527.7|8529.2|8528.3|8529.6|8528.7|8528.5|8527.5|83
1709889000000|2024-03-08 09:10:00|8529.1|8528.2|8528.4|8527.5|8529.6|8528.7|8527.3|8526.4|128
1709889300000|2024-03-08 09:15:00|8528.3|8527.4|8528.6|8527.7|8528.7|8527.8|8526.8|8525.9|177
1709889600000|2024-03-08 09:20:00|8528.7|8527.8|8526.1|8525.2|8529.4|8528|8526.1|8524.8|185
1709889900000|2024-03-08 09:25:00|8526.2|8525.3|8525.9|8524.4|8528.2|8527.3|8525.7|8524.4|139
1709890200000|2024-03-08 09:30:00|8526|8524.5|8526|8524.5|8526.7|8525.5|8525.1|8524|153
1709890500000|2024-03-08 09:35:00|8525.9|8524.4|8526.6|8525.1|8527.7|8526.5|8525.6|8524.3|195
1709890800000|2024-03-08 09:40:00|8526.5|8525|8523.7|8522.8|8526.5|8525|8521.8|8520.9|201
1709891100000|2024-03-08 09:45:00|8523.6|8522.7|8525.1|8524.2|8526.8|8525.9|8523.5|8522.6|178
1709891400000|2024-03-08 09:50:00|8525.2|8524.3|8524.9|8524|8526.1|8525.1|8524.1|8522.6|180
1709891700000|2024-03-08 09:55:00|8524.8|8523.9|8525.5|8524|8526.3|8524.8|8524.5|8523|168
1709892000000|2024-03-08 10:00:00|8525.4|8523.9|8524.5|8523.6|8525.6|8524.7|8523.9|8523|163
1709892300000|2024-03-08 10:05:00|8524.6|8523.7|8520.6|8519.1|8525.3|8524.4|8519.7|8518.2|219
1709892600000|2024-03-08 10:10:00|8520.3|8519.4|8523.4|8522.5|8524.2|8523|8520.3|8519.4|145
1709892900000|2024-03-08 10:15:00|8523.5|8522.6|8523.4|8522.5|8523.8|8522.9|8523.1|8522.2|87
1709893200000|2024-03-08 10:20:00|8523.3|8522.4|8524.4|8523.5|8524.5|8523.6|8523.3|8522.4|81
1709893500000|2024-03-08 10:25:00|8524.5|8523.6|8521.6|8520.7|8524.6|8523.7|8521|8519.8|144
1709893800000|2024-03-08 10:30:00|8521.8|8520.9|8521.7|8520.8|8523.1|8521.8|8521.6|8520.4|190
1709894100000|2024-03-08 10:35:00|8521.8|8520.9|8522.1|8521.2|8522.4|8521.5|8521|8520|134
1709894400000|2024-03-08 10:40:00|8522.2|8521.3|8521|8520.1|8522.5|8521.6|8520.7|8519.8|132
1709894700000|2024-03-08 10:45:00|8520.9|8520|8518.2|8517.3|8521|8520.1|8517.4|8516.5|150
1709895000000|2024-03-08 10:50:00|8518.4|8517.5|8517.9|8516.4|8519|8518|8517.4|8516.2|121
1709895300000|2024-03-08 10:55:00|8517.8|8516.3|8517.8|8516.9|8518.1|8517.2|8516.1|8515.2|154
1709895600000|2024-03-08 11:00:00|8517.9|8517|8521.7|8520.8|8522.1|8521.1|8517.9|8517|176
1709895900000|2024-03-08 11:05:00|8521.6|8520.7|8522.1|8521.2|8523.5|8522.6|8521.6|8520.5|111
1709896200000|2024-03-08 11:10:00|8522|8521.1|8524|8523.1|8524|8523.1|8521.6|8520.7|110
1709896500000|2024-03-08 11:15:00|8524.1|8523.2|8524.3|8523.4|8525.7|8524.8|8523.9|8523|103
1709896800000|2024-03-08 11:20:00|8524.2|8523.3|8526.8|8525.9|8527.2|8526.3|8524.2|8523.3|103
1709897100000|2024-03-08 11:25:00|8526.7|8525.8|8523.8|8522.9|8527.2|8526.3|8523.7|8522.5|89
1709897400000|2024-03-08 11:30:00|8524.1|8522.6|8523.8|8522.9|8524.2|8523.1|8522.2|8521.3|115
1709897700000|2024-03-08 11:35:00|8523.7|8522.8|8521.4|8520.5|8523.9|8523|8521.3|8520.4|123
1709898000000|2024-03-08 11:40:00|8521.3|8520.4|8523.5|8522.6|8523.8|8522.9|8521.1|8520.2|148
1709898300000|2024-03-08 11:45:00|8523.4|8522.5|8522.8|8521.9|8523.9|8523|8522.6|8521.7|128
1709898600000|2024-03-08 11:50:00|8522.9|8522|8521.5|8520.6|8523.5|8522.6|8521.2|8520.3|113
1709898900000|2024-03-08 11:55:00|8521.6|8520.7|8523.2|8522.3|8523.3|8522.4|8521.5|8520.6|119
1709899200000|2024-03-08 12:00:00|8523.1|8522.2|8524.1|8523.2|8524.7|8523.8|8522.9|8522|130
1709899500000|2024-03-08 12:05:00|8524|8523.1|8521.1|8520.2|8524.1|8523.2|8521.1|8520.2|112
1709899800000|2024-03-08 12:10:00|8521.2|8520.3|8520.9|8520|8521.4|8520.5|8520.5|8519.4|96
1709900100000|2024-03-08 12:15:00|8521|8520.1|8520.9|8520|8521.5|8520.6|8520.3|8519.4|92
1709900400000|2024-03-08 12:20:00|8521|8520.1|8517.3|8516.4|8521|8520.1|8517.3|8516.4|126
1709900700000|2024-03-08 12:25:00|8517.4|8516.5|8517.6|8516.7|8517.9|8517|8516.8|8515.9|128
1709901000000|2024-03-08 12:30:00|8517.5|8516.6|8516.8|8515.9|8518.3|8517.4|8516.4|8515.4|127
1709901300000|2024-03-08 12:35:00|8516.9|8516|8517.5|8516.6|8517.5|8516.6|8515.7|8514.8|131
1709901600000|2024-03-08 12:40:00|8517.8|8516.9|8518.7|8517.8|8519.4|8518.2|8517.4|8516.5|126
1709901900000|2024-03-08 12:45:00|8518.6|8517.7|8517|8516.1|8518.6|8517.7|8515.9|8515|131
1709902200000|2024-03-08 12:50:00|8517.1|8516.2|8517.2|8516.3|8517.6|8516.7|8516.5|8515.6|133
1709902500000|2024-03-08 12:55:00|8517.3|8516.4|8515|8514.1|8517.5|8516.6|8514.4|8513.5|142
1709902800000|2024-03-08 13:00:00|8514.7|8513.8|8517.7|8516.8|8517.8|8516.9|8514.7|8513.8|171
1709903100000|2024-03-08 13:05:00|8517.6|8516.7|8517.5|8516.6|8517.7|8516.8|8515.9|8515|121
1709903400000|2024-03-08 13:10:00|8517.6|8516.7|8517.2|8516.3|8517.7|8516.8|8516.2|8515.3|160
1709903700000|2024-03-08 13:15:00|8517|8516.1|8515.1|8514.2|8517.2|8516.3|8515.1|8514.1|196
1709904000000|2024-03-08 13:20:00|8514.9|8514|8512.5|8511.6|8515|8514.1|8511.8|8510.9|188
1709904300000|2024-03-08 13:25:00|8512.4|8511.5|8517.9|8507.4|8521.5|8514.8|8512.1|8507.3|350
1709904600000|2024-03-08 13:30:00|8518.2|8507.5|8509.3|8507.8|8523|8515.3|8509.1|8506|1516
1709904900000|2024-03-08 13:35:00|8509.1|8507.6|8517.9|8516.4|8517.9|8516.4|8509.1|8507.6|736
1709905200000|2024-03-08 13:40:00|8518|8516.5|8517.7|8516.2|8522.3|8520.9|8516.7|8515.2|627
1709905500000|2024-03-08 13:45:00|8518|8516.5|8516.9|8515.4|8518.6|8517.3|8513.9|8513|487
1709905800000|2024-03-08 13:50:00|8517|8515.5|8516.8|8515.9|8518.7|8517.7|8515.2|8513.9|406
1709906100000|2024-03-08 13:55:00|8516.9|8516|8519|8518.1|8519.4|8518.5|8516.5|8515.6|455
1709906400000|2024-03-08 14:00:00|8519.1|8518.2|8515.7|8514.8|8519.1|8518.2|8515.4|8514.5|396
1709906700000|2024-03-08 14:05:00|8515.5|8514.6|8510.6|8509.7|8516.3|8515.4|8510.5|8509|381
1709907000000|2024-03-08 14:10:00|8510.7|8509.8|8508.6|8507.7|8510.7|8509.8|8508.4|8507.5|253
1709907300000|2024-03-08 14:15:00|8508.7|8507.8|8510|8509.1|8510|8509.1|8507.8|8506.7|336
1709907600000|2024-03-08 14:20:00|8509.9|8509|8510.5|8509|8511.4|8510.1|8508.2|8507|353
1709907900000|2024-03-08 14:25:00|8510.6|8509.1|8512.1|8511.2|8512.3|8511.2|8509.9|8509|336
1709908200000|2024-03-08 14:30:00|8512.5|8511|8510.1|8509.2|8512.5|8511.3|8509.6|8508.3|442
1709908500000|2024-03-08 14:35:00|8510|8509.1|8510.1|8509.2|8511.4|8510.5|8509.3|8508.2|393
1709908800000|2024-03-08 14:40:00|8510.2|8509.3|8510.5|8509.6|8511.1|8510.2|8509.5|8508.6|214
1709909100000|2024-03-08 14:45:00|8510.6|8509.7|8508.9|8508|8511.1|8510.2|8508.1|8507.2|261
1709909400000|2024-03-08 14:50:00|8508.8|8507.9|8509.2|8508.3|8510.5|8509.6|8507.8|8506.9|271
1709909700000|2024-03-08 14:55:00|8509.5|8508|8509|8508.1|8510.2|8509.3|8508.6|8507.3|195
1709910000000|2024-03-08 15:00:00|8509.1|8508.2|8506.7|8505.8|8509.7|8508.8|8506.6|8505.5|247
1709910300000|2024-03-08 15:05:00|8506.6|8505.7|8505.9|8505|8507.1|8505.7|8505.4|8504.4|216
1709910600000|2024-03-08 15:10:00|8505.8|8504.9|8506.5|8505.6|8506.9|8506|8505.2|8504.3|155
1709910900000|2024-03-08 15:15:00|8506.6|8505.7|8506.6|8505.1|8508|8506.7|8506.2|8504.7|268
1709911200000|2024-03-08 15:20:00|8506.7|8505.2|8506.8|8505.3|8507.1|8505.8|8505.7|8504.6|253
1709911500000|2024-03-08 15:25:00|8506.9|8505.4|8506.5|8505.6|8507.7|8506.5|8506.1|8505|261
1709911800000|2024-03-08 15:30:00|8506.4|8505.5|8506.8|8505.9|8507.5|8506.3|8505.7|8504.8|232
1709912100000|2024-03-08 15:35:00|8506.9|8506|8506.2|8505.3|8507|8506.1|8505.7|8504.6|217
1709912400000|2024-03-08 15:40:00|8506.3|8505.4|8505.8|8504.9|8506.6|8505.7|8504.6|8503.7|176
1709912700000|2024-03-08 15:45:00|8505.7|8504.8|8505.5|8504|8505.8|8504.9|8504.5|8503.6|203
1709913000000|2024-03-08 15:50:00|8505.9|8504.4|8508.1|8507.2|8509.3|8508.4|8505.5|8504.4|202
1709913300000|2024-03-08 15:55:00|8508.2|8507.3|8510.1|8509.2|8510.3|8509.4|8507.4|8506.5|232
1709913600000|2024-03-08 16:00:00|8510.2|8509.3|8509.4|8508.5|8510.8|8509.6|8509.3|8508.1|305
1709913900000|2024-03-08 16:05:00|8509.3|8508.4|8513.1|8512.2|8513.4|8512.5|8509.3|8508.4|236
1709914200000|2024-03-08 16:10:00|8513.2|8512.3|8513.5|8512.6|8514.7|8513.8|8512.6|8511.7|210
1709914500000|2024-03-08 16:15:00|8513.6|8512.7|8513.6|8512.7|8514.3|8513.4|8512.3|8510.8|223
1709914800000|2024-03-08 16:20:00|8513.7|8512.8|8512.9|8512|8515|8513.6|8512.5|8511.6|197
1709915100000|2024-03-08 16:25:00|8513|8512.1|8512.6|8511.7|8515.1|8514|8512.5|8511.6|211
1709915400000|2024-03-08 16:30:00|8512.7|8511.8|8513.2|8512.3|8513.6|8512.7|8511.8|8510.9|190
1709915700000|2024-03-08 16:35:00|8513.3|8512.4|8515.8|8514.9|8515.9|8515|8512.9|8511.7|185
1709916000000|2024-03-08 16:40:00|8515.9|8515|8516.1|8515.2|8516.9|8515.7|8514.9|8513.9|234
1709916300000|2024-03-08 16:45:00|8516|8515.1|8515.9|8515|8517.3|8516.1|8515.7|8514.4|230
1709916600000|2024-03-08 16:50:00|8516|8515.1|8515.2|8514.3|8516.7|8515.8|8513.9|8513|187
1709916900000|2024-03-08 16:55:00|8515.1|8514.2|8514.7|8513.8|8515.5|8514.5|8514|8513.1|183
1709917200000|2024-03-08 17:00:00|8514.6|8513.7|8514.6|8513.1|8515.7|8514.5|8514.1|8513.1|225
1709917500000|2024-03-08 17:05:00|8514.5|8513|8515.5|8514.6|8516.6|8515.2|8513.9|8512.8|197
1709917800000|2024-03-08 17:10:00|8515.6|8514.7|8516|8514.5|8517.1|8515.7|8515.3|8514.4|183
1709918100000|2024-03-08 17:15:00|8515.9|8514.4|8515.9|8514.4|8516.8|8515.5|8515.3|8514.3|158
1709918400000|2024-03-08 17:20:00|8515.8|8514.9|8516|8515.1|8516.4|8515.3|8515|8514.1|189
1709918700000|2024-03-08 17:25:00|8516.1|8515.2|8515.2|8514.3|8516.6|8515.5|8514.5|8513.4|201
1709919000000|2024-03-08 17:30:00|8515.1|8514.2|8514.8|8513.3|8515.6|8514.7|8513.7|8512.6|142
1709919300000|2024-03-08 17:35:00|8514.7|8513.2|8515|8514.1|8516.5|8515|8513.9|8512.9|201
1709919600000|2024-03-08 17:40:00|8514.9|8514|8513.6|8512.7|8514.9|8514|8513.2|8512.3|156
1709919900000|2024-03-08 17:45:00|8513.5|8512.6|8514.3|8513.4|8515|8513.7|8513.5|8512.6|131
1709920200000|2024-03-08 17:50:00|8514.2|8513.3|8515.1|8514.2|8515.4|8514.5|8513.7|8512.8|128
1709920500000|2024-03-08 17:55:00|8515|8514.1|8514.4|8513.5|8515.9|8514.7|8514.3|8513.4|162
1709920800000|2024-03-08 18:00:00|8514.3|8513.4|8514.2|8513.3|8515.5|8514.6|8514.1|8513.2|156
1709921100000|2024-03-08 18:05:00|8514.3|8513.4|8514|8513.1|8514.5|8513.6|8513.7|8512.8|112
1709921400000|2024-03-08 18:10:00|8514.1|8513.2|8514.2|8513.3|8514.6|8513.7|8513.5|8512.6|113
1709921700000|2024-03-08 18:15:00|8514.1|8513.2|8514.2|8513.3|8514.7|8513.7|8513.6|8512.7|93
1709922000000|2024-03-08 18:20:00|8514.1|8513.2|8514.7|8513.2|8515.1|8514|8513.8|8512.9|106
1709922300000|2024-03-08 18:25:00|8514.6|8513.1|8514.1|8513.2|8514.9|8513.6|8513.7|8512.6|133
1709922600000|2024-03-08 18:30:00|8514.2|8513.3|8515.1|8513.6|8515.4|8514.3|8514.2|8513.2|99
1709922900000|2024-03-08 18:35:00|8515.2|8513.7|8515|8513.5|8515.3|8514.1|8514.3|8513.2|85
1709923200000|2024-03-08 18:40:00|8514.9|8513.4|8514.8|8513.9|8515.3|8514.4|8514.5|8513.4|57
1709923500000|2024-03-08 18:45:00|8514.7|8513.8|8515.4|8514.5|8516.4|8515.5|8514.7|8513.8|99
1709923800000|2024-03-08 18:50:00|8515.5|8514.6|8515.7|8514.2|8516.1|8514.9|8515.2|8514|94
1709924100000|2024-03-08 18:55:00|8515.6|8514.1|8516.7|8515.8|8516.8|8515.9|8515.4|8514.1|67
1709924400000|2024-03-08 19:00:00|8516.6|8515.7|8516.2|8515.3|8517|8516.1|8515.6|8514.6|112
1709924700000|2024-03-08 19:05:00|8516.4|8514.9|8516.6|8515.7|8517.1|8515.9|8515.5|8514.5|100
1709925000000|2024-03-08 19:10:00|8516.9|8516|8515.4|8514.5|8517.1|8516.2|8515.3|8514.4|83
1709925300000|2024-03-08 19:15:00|8515.3|8514.4|8514.8|8513.3|8515.5|8514.6|8513.6|8512.4|93
1709925600000|2024-03-08 19:20:00|8514.9|8513.4|8513.5|8512.6|8515|8513.8|8513.4|8512.5|94
1709925900000|2024-03-08 19:25:00|8513.6|8512.7|8512.3|8510.8|8513.6|8512.7|8512|8510.5|148
1709926200000|2024-03-08 19:30:00|8512.2|8510.7|8510.8|8509.3|8512.5|8511.2|8510.4|8509|131
1709926500000|2024-03-08 19:35:00|8510.9|8509.4|8510.4|8509.5|8511.1|8509.7|8510|8509|75
1709926800000|2024-03-08 19:40:00|8510.3|8509.4|8511.9|8511|8511.9|8511|8510.3|8509.4|83
1709927100000|2024-03-08 19:45:00|8511.8|8510.9|8511.3|8509.8|8512.4|8511.2|8511.1|8509.7|97
1709927400000|2024-03-08 19:50:00|8511.4|8509.9|8511|8509.5|8511.6|8510.7|8511|8509.5|65
1709927700000|2024-03-08 19:55:00|8511.1|8509.6|8510.9|8510|8512|8511.1|8510.5|8509.4|111
1709928000000|2024-03-08 20:00:00|8510.8|8509.9|8511.2|8510.3|8511.3|8510.4|8510.6|8509.7|73
1709928300000|2024-03-08 20:05:00|8511.1|8510.2|8511.3|8510.4|8511.8|8510.9|8510.9|8509.4|98
1709928600000|2024-03-08 20:10:00|8511.4|8510.5|8512.2|8511.3|8512.7|8511.7|8511.2|8510.3|97
1709928900000|2024-03-08 20:15:00|8512.3|8511.4|8511.7|8510.2|8512.3|8511.4|8511.4|8509.9|67
1709929200000|2024-03-08 20:20:00|8511.8|8510.3|8511.3|8510.4|8511.9|8510.7|8511|8509.7|96
1709929500000|2024-03-08 20:25:00|8511.2|8510.3|8511.2|8510.3|8511.7|8510.8|8511|8509.7|100
1709929800000|2024-03-08 20:30:00|8511.3|8510.4|8510.5|8509.6|8511.3|8510.4|8510.3|8509.4|83
1709930100000|2024-03-08 20:35:00|8510.4|8509.5|8510.3|8509.4|8510.6|8509.7|8509.8|8508.5|70
1709930400000|2024-03-08 20:40:00|8510.2|8509.3|8510.4|8509.5|8510.7|8509.7|8509.8|8508.9|67
1709930700000|2024-03-08 20:45:00|8510.5|8509.6|8509|8508.1|8510.8|8509.6|8509|8507.9|85
1709931000000|2024-03-08 20:50:00|8509.1|8508.2|8509.8|8508.9|8510|8509.1|8509|8507.8|114
1709931300000|2024-03-08 20:55:00|8509.9|8509|8510.7|8509.8|8511.2|8509.8|8509.5|8508.6|116
1709931600000|2024-03-08 21:00:00|8510.9|8509.4|8510.6|8509.1|8511.3|8509.8|8510.5|8509|89
1709931900000|2024-03-08 21:05:00|8510.5|8509|8510.7|8509.2|8511.4|8509.9|8510.5|8509|68
1709932200000|2024-03-08 21:10:00|8510.8|8509.3|8509.8|8508.3|8510.9|8509.7|8509.7|8508.2|53
1709932500000|2024-03-08 21:15:00|8509.7|8508.2|8508.6|8507.1|8509.8|8508.3|8508.6|8507.1|58
1709932800000|2024-03-08 21:20:00|8508.7|8507.2|8509.2|8507.7|8509.5|8508|8508.6|8507.1|34
1709933100000|2024-03-08 21:25:00|8509.1|8507.6|8509|8507.5|8509.7|8508.2|8508.8|8507.3|79
1709933400000|2024-03-08 21:30:00|8508.9|8507.4|8509.1|8507.6|8509.6|8508.1|8508.4|8506.9|68
1709933700000|2024-03-08 21:35:00|8509|8507.5|8509.2|8507.7|8509.4|8507.9|8508.6|8507.1|51
1709934000000|2024-03-08 21:40:00|8509.1|8507.6|8508.7|8507.2|8509.2|8507.7|8508.3|8506.8|43
1709934300000|2024-03-08 21:45:00|8508.4|8506.9|8508.2|8506.7|8508.9|8507.4|8507.8|8506.3|135
1709934600000|2024-03-08 21:50:00|8508.1|8506.6|8508.8|8507.3|8509.5|8508|8507.9|8506.4|160
1709934900000|2024-03-08 21:55:00|8509.3|8506.9|8511.4|8502.5|8515.3|8508.2|8507.5|8502.3|401
1710104400000|2024-03-10 21:00:00|8519.8|8500.8|8516.4|8499.3|8523.1|8502.1|8514.5|8498.4|15
1710104700000|2024-03-10 21:05:00|8517|8499.5|8513.4|8498.6|8519.8|8500.2|8512.3|8497.7|65
1710105000000|2024-03-10 21:10:00|8513.5|8499|8510.9|8498.2|8513.5|8499.4|8510.7|8497.2|69
1710105300000|2024-03-10 21:15:00|8511.1|8498.3|8513.6|8498.4|8515.9|8500.6|8510.4|8497.1|100
1710105600000|2024-03-10 21:20:00|8513.7|8498.5|8512.4|8498.3|8514.6|8499.3|8512.4|8497.3|74
1710105900000|2024-03-10 21:25:00|8512.5|8498.4|8512.2|8498.8|8512.5|8498.9|8511.1|8497.6|65
1710106200000|2024-03-10 21:30:00|8512.1|8498.9|8512.2|8500.2|8513.2|8504|8509.7|8498.7|253
1710106500000|2024-03-10 21:35:00|8512.3|8500.1|8511.8|8499.9|8512.3|8503.2|8509.3|8499.8|52
1710106800000|2024-03-10 21:40:00|8511.7|8499.7|8509.7|8503.2|8512.3|8504|8509.2|8499.7|112
1710107100000|2024-03-10 21:45:00|8509.6|8503.1|8511.7|8502.6|8514.1|8503.3|8509.6|8498|80
1710107400000|2024-03-10 21:50:00|8511.6|8502.5|8510.4|8502.5|8511.8|8502.7|8510.4|8501.6|93
1710107700000|2024-03-10 21:55:00|8510.8|8502.1|8513|8505.7|8513.7|8506.1|8509.7|8501.5|86
1710108000000|2024-03-10 22:00:00|8513.1|8504.5|8511.6|8507.9|8517.6|8508.6|8510.7|8503.7|376
1710108300000|2024-03-10 22:05:00|8511.1|8508.7|8510.6|8508.2|8511.2|8508.8|8510.6|8508.2|47
1710108600000|2024-03-10 22:10:00|8510.5|8508.1|8510.6|8508.2|8510.7|8508.3|8510.3|8507.9|37
1710108900000|2024-03-10 22:15:00|8510.7|8508.3|8511.2|8508.8|8511.4|8509|8510.4|8508|48
1710109200000|2024-03-10 22:20:00|8511.3|8508.9|8512.5|8510.1|8512.5|8510.1|8511.3|8508.9|27
1710109500000|2024-03-10 22:25:00|8512.6|8510.2|8513|8510.6|8513|8510.6|8512.5|8510.1|37
1710109800000|2024-03-10 22:30:00|8512.9|8510.5|8513|8510.6|8513.7|8511.3|8512.9|8510.5|42
1710110100000|2024-03-10 22:35:00|8513.1|8510.7|8513.7|8511.3|8513.8|8511.4|8513|8510.6|67
1710110400000|2024-03-10 22:40:00|8513.6|8511.2|8514.2|8511.8|8515|8512.6|8513.3|8511.1|38
1710110700000|2024-03-10 22:45:00|8514.3|8511.9|8513.7|8511.3|8514.3|8511.9|8512.6|8510.2|57
1710111000000|2024-03-10 22:50:00|8513.8|8511.4|8513.1|8510.7|8513.8|8511.4|8513.1|8510.7|52
1710111300000|2024-03-10 22:55:00|8512.9|8510.5|8514|8511.6|8514|8511.6|8512.9|8510.5|37
1710111600000|2024-03-10 23:00:00|8514.1|8511.7|8513.9|8511.5|8514.4|8512|8513.8|8511.4|68
1710111900000|2024-03-10 23:05:00|8513.4|8511.9|8513.3|8511.8|8513.7|8512.2|8513|8511.5|77
1710112200000|2024-03-10 23:10:00|8513.6|8512.1|8512.8|8511.3|8513.8|8512.3|8512|8510.5|86
1710112500000|2024-03-10 23:15:00|8512.7|8511.2|8512.4|8510.9|8513|8511.5|8511.9|8510.4|67
1710112800000|2024-03-10 23:20:00|8512.3|8510.8|8513.1|8511.6|8513.3|8511.8|8512.3|8510.8|74
1710113100000|2024-03-10 23:25:00|8513.2|8511.7|8512.9|8511.4|8513.4|8511.9|8512.7|8511.2|63
1710113400000|2024-03-10 23:30:00|8513|8511.5|8512.4|8510.9|8513|8511.5|8512.3|8510.9|49
1710113700000|2024-03-10 23:35:00|8512.5|8511|8512.2|8510.7|8513.1|8511.6|8511.9|8510.4|74
1710114000000|2024-03-10 23:40:00|8512.6|8511.1|8513.3|8511.8|8513.3|8511.8|8512.4|8510.9|66
1710114300000|2024-03-10 23:45:00|8513.4|8511.9|8513.2|8511.7|8513.4|8511.9|8513|8511.5|46
1710114600000|2024-03-10 23:50:00|8513.3|8511.8|8513.2|8511.7|8513.4|8511.9|8512.9|8511.4|35
1710114900000|2024-03-10 23:55:00|8513|8512.1|8513|8511.5|8513.8|8512.3|8512.9|8511.5|49
1710115200000|2024-03-11 00:00:00|8513.1|8511.6|8511.9|8511|8513.1|8511.6|8511.9|8510.4|102
1710115500000|2024-03-11 00:05:00|8512|8511.1|8513.1|8511.6|8513.1|8511.6|8512|8511.1|62
1710115800000|2024-03-11 00:10:00|8513|8511.5|8513.1|8512.2|8513.8|8512.4|8512.7|8511.5|67
1710116100000|2024-03-11 00:15:00|8513|8512.1|8512.4|8511.5|8513|8512.1|8512.3|8511|47
1710116400000|2024-03-11 00:20:00|8512.5|8511.6|8511.5|8510|8512.5|8511.6|8511.4|8509.9|67
1710116700000|2024-03-11 00:25:00|8511.4|8509.9|8511.6|8510.1|8511.8|8510.3|8511.3|8509.8|55
1710117000000|2024-03-11 00:30:00|8511.7|8510.2|8511.7|8510.2|8512.2|8511.1|8511.3|8509.8|110
1710117300000|2024-03-11 00:35:00|8511.6|8510.1|8511.8|8510.9|8512.1|8511|8511.6|8510.1|71
1710117600000|2024-03-11 00:40:00|8511.9|8511|8512|8510.5|8512.1|8511|8511.6|8510.3|39
1710117900000|2024-03-11 00:45:00|8511.9|8510.4|8512.4|8510.9|8512.4|8511|8511.7|8510.4|48
1710118200000|2024-03-11 00:50:00|8512.3|8510.8|8512.3|8510.8|8512.6|8511.5|8512|8510.7|66
1710118500000|2024-03-11 00:55:00|8512.2|8510.7|8511.6|8510.7|8512.2|8511|8511|8509.6|85
1710118800000|2024-03-11 01:00:00|8511.7|8510.8|8511|8509.5|8511.9|8510.8|8510.6|8509.1|147
1710119100000|2024-03-11 01:05:00|8510.9|8509.4|8510.6|8509.1|8511.1|8509.6|8510.5|8509|75
1710119400000|2024-03-11 01:10:00|8510.7|8509.2|8511.1|8509.6|8511.7|8510.4|8510.2|8508.9|106
1710119700000|2024-03-11 01:15:00|8510.9|8509.4|8511.8|8510.3|8511.9|8510.4|8510.5|8509|70
1710120000000|2024-03-11 01:20:00|8512|8510.5|8512.5|8511|8512.9|8511.5|8511.9|8510.4|45
1710120300000|2024-03-11 01:25:00|8512.4|8510.9|8511.8|8510.3|8512.5|8511.3|8511.6|8510.3|65
1710120600000|2024-03-11 01:30:00|8511.7|8510.2|8511.5|8510|8512|8510.8|8511.3|8509.9|101
1710120900000|2024-03-11 01:35:00|8511.4|8509.9|8511.2|8509.7|8511.6|8510.1|8510.7|8509.2|97
1710121200000|2024-03-11 01:40:00|8511.1|8509.6|8510.9|8509.4|8511.3|8509.8|8510.2|8508.7|79
1710121500000|2024-03-11 01:45:00|8511|8509.5|8511.5|8510|8511.6|8510.5|8510.9|8509.4|61
1710121800000|2024-03-11 01:50:00|8511.4|8509.9|8510.8|8509.9|8511.6|8510.1|8510.6|8509.4|101
1710122100000|2024-03-11 01:55:00|8511.1|8509.6|8511.1|8509.6|8511.7|8510.3|8510.6|8509.2|86
1710122400000|2024-03-11 02:00:00|8511.2|8509.7|8510.9|8510|8511.7|8510.5|8510.9|8509.5|90
1710122700000|2024-03-11 02:05:00|8511|8510.1|8511.7|8510.8|8511.7|8510.8|8510.7|8509.8|81
1710123000000|2024-03-11 02:10:00|8511.6|8510.7|8512.4|8511.5|8512.4|8511.5|8511.3|8509.8|60
1710123300000|2024-03-11 02:15:00|8512.5|8511.6|8512.5|8511.6|8513|8511.8|8512.3|8511.2|45
1710123600000|2024-03-11 02:20:00|8512.6|8511.7|8513.5|8512.6|8513.8|8512.6|8512.5|8511.6|48
1710123900000|2024-03-11 02:25:00|8513.4|8512.5|8513|8512.1|8514|8512.7|8512.9|8511.7|48
1710124200000|2024-03-11 02:30:00|8513.1|8512.2|8513.6|8512.1|8513.7|8512.4|8512.9|8511.6|82
1710124500000|2024-03-11 02:35:00|8513.5|8512|8513.5|8512.6|8514.2|8512.7|8513.4|8511.9|48
1710124800000|2024-03-11 02:40:00|8513.8|8512.3|8514.3|8513.4|8514.8|8513.4|8513.8|8512.3|45
1710125100000|2024-03-11 02:45:00|8514.2|8513.3|8514.9|8513.4|8515|8513.5|8514|8512.7|67
1710125400000|2024-03-11 02:50:00|8514.8|8513.3|8514.4|8512.9|8515.5|8514.2|8514.3|8512.8|67
1710125700000|2024-03-11 02:55:00|8514.3|8512.8|8514.1|8513.2|8514.4|8513.3|8513.5|8512.6|64
1710126000000|2024-03-11 03:00:00|8514.2|8513.3|8515.3|8513.8|8515.5|8514|8514.2|8513|100
1710126300000|2024-03-11 03:05:00|8515.4|8513.9|8514.7|8513.2|8515.5|8514|8514.5|8513.2|83
1710126600000|2024-03-11 03:10:00|8514.8|8513.3|8516|8514.5|8516.7|8515.2|8514.8|8513.3|85
1710126900000|2024-03-11 03:15:00|8516.1|8514.6|8515.3|8513.8|8516.1|8514.8|8514.9|8513.6|53
1710127200000|2024-03-11 03:20:00|8515.2|8513.7|8515.2|8513.7|8515.5|8514|8514.8|8513.3|55
1710127500000|2024-03-11 03:25:00|8515.1|8513.6|8514.3|8512.8|8515.3|8513.8|8514|8512.5|60
1710127800000|2024-03-11 03:30:00|8514.1|8513.2|8514.6|8513.7|8515.1|8513.8|8514.1|8513.2|49
1710128100000|2024-03-11 03:35:00|8514.7|8513.8|8513.9|8513|8514.7|8513.8|8513.7|8512.8|39
1710128400000|2024-03-11 03:40:00|8514|8513.1|8514.7|8513.2|8514.7|8513.2|8513.5|8512.1|61
1710128700000|2024-03-11 03:45:00|8514.6|8513.1|8514.6|8513.7|8514.9|8513.8|8514.2|8513.1|27
1710129000000|2024-03-11 03:50:00|8514.8|8513.9|8515.1|8514.2|8515.5|8514.3|8514.6|8513.5|45
1710129300000|2024-03-11 03:55:00|8515.2|8514.3|8514.6|8513.7|8515.3|8514.4|8514.6|8513.7|60
1710129600000|2024-03-11 04:00:00|8514.7|8513.8|8514.3|8513.4|8515.4|8514.2|8514.3|8513.4|46
1710129900000|2024-03-11 04:05:00|8514.4|8513.5|8514.3|8513.4|8514.5|8513.6|8514.2|8513.3|20
1710130200000|2024-03-11 04:10:00|8514.4|8512.9|8514|8512.5|8514.4|8512.9|8513.9|8512.4|21
1710130500000|2024-03-11 04:15:00|8514.1|8512.6|8513.8|8512.3|8514.2|8512.7|8513.5|8512|43
1710130800000|2024-03-11 04:20:00|8513.9|8512.4|8513.4|8512.5|8514.1|8512.9|8513.3|8512.2|48
1710131100000|2024-03-11 04:25:00|8513.5|8512.6|8513.6|8512.1|8513.8|8512.6|8513.5|8512.1|13
1710131400000|2024-03-11 04:30:00|8513.4|8512.5|8513.9|8512.4|8513.9|8512.7|8513.4|8512.1|40
1710131700000|2024-03-11 04:35:00|8514|8512.5|8513.4|8512.5|8514.1|8512.7|8513.2|8512|33
1710132000000|2024-03-11 04:40:00|8513.3|8512.4|8513.2|8511.7|8513.4|8512.5|8512.8|8511.6|31
1710132300000|2024-03-11 04:45:00|8513.3|8511.8|8512.7|8511.2|8513.7|8512.5|8512.6|8511.1|50
1710132600000|2024-03-11 04:50:00|8512.6|8511.1|8512.3|8510.8|8512.6|8511.1|8511.9|8510.7|16
1710132900000|2024-03-11 04:55:00|8512.2|8510.7|8512.4|8510.9|8512.5|8511.3|8511.9|8510.5|44
1710133200000|2024-03-11 05:00:00|8512.3|8510.8|8512.7|8511.2|8513|8511.8|8511.7|8510.8|66
1710133500000|2024-03-11 05:05:00|8512.5|8511.6|8512.4|8511.5|8512.8|8511.9|8512.3|8511.4|36
1710133800000|2024-03-11 05:10:00|8512.5|8511.6|8513.3|8511.8|8513.4|8511.9|8512.5|8511.2|70
1710134100000|2024-03-11 05:15:00|8513.2|8511.7|8513.1|8511.6|8513.5|8512.3|8512.7|8511.6|33
1710134400000|2024-03-11 05:20:00|8513.2|8511.7|8513.7|8512.8|8514.1|8512.9|8512.8|8511.7|55
1710134700000|2024-03-11 05:25:00|8513.8|8512.9|8513.9|8512.4|8514.2|8513|8513.5|8512.3|60
1710135000000|2024-03-11 05:30:00|8514|8512.5|8514.2|8512.7|8514.7|8513.2|8513.7|8512.3|46
1710135300000|2024-03-11 05:35:00|8514|8513.1|8514.5|8513|8514.6|8513.4|8513.8|8512.7|65
1710135600000|2024-03-11 05:40:00|8514.3|8512.8|8515|8513.5|8515.2|8513.7|8513.9|8512.4|63
1710135900000|2024-03-11 05:45:00|8514.9|8513.4|8515.7|8514.2|8515.7|8514.2|8514.7|8513.2|53
1710136200000|2024-03-11 05:50:00|8515.6|8514.1|8515.8|8514.3|8515.9|8514.4|8515|8513.7|44
1710136500000|2024-03-11 05:55:00|8515.9|8514.4|8516|8514.5|8516.5|8515|8515.8|8514.3|83
1710136800000|2024-03-11 06:00:00|8515.9|8514.4|8515.2|8513.7|8515.9|8514.4|8514.5|8513|109
1710137100000|2024-03-11 06:05:00|8515.1|8513.6|8514.3|8513.4|8515.3|8513.9|8514.1|8513|102
1710137400000|2024-03-11 06:10:00|8514.4|8513.5|8514.2|8512.7|8514.9|8513.6|8513.9|8512.7|93
1710137700000|2024-03-11 06:15:00|8513.8|8512.9|8513|8512.1|8514.2|8513.1|8513|8512.1|63
1710138000000|2024-03-11 06:20:00|8512.9|8512|8512.3|8511.4|8513.2|8512.2|8511.9|8511|42
1710138300000|2024-03-11 06:25:00|8512.2|8511.3|8511.6|8510.7|8512.3|8511.4|8511.5|8510.6|53
1710138600000|2024-03-11 06:30:00|8511.7|8510.8|8512.4|8511.5|8512.5|8511.6|8511.4|8510.1|111
1710138900000|2024-03-11 06:35:00|8512.7|8511.2|8512|8511.1|8513|8511.7|8511.8|8510.6|64
1710139200000|2024-03-11 06:40:00|8512.1|8511.2|8511.8|8510.9|8512.5|8511.2|8511.6|8510.7|58
1710139500000|2024-03-11 06:45:00|8511.9|8511|8511.4|8510.5|8512.5|8511|8511.4|8510.3|55
1710139800000|2024-03-11 06:50:00|8511.5|8510.6|8512.5|8511.6|8512.5|8511.6|8511.5|8510.4|46
1710140100000|2024-03-11 06:55:00|8513.2|8511.7|8513.3|8511.8|8513.7|8512.6|8512.9|8511.7|55
1710140400000|2024-03-11 07:00:00|8513.2|8511.7|8513.7|8512.8|8513.9|8513|8511.5|8510.6|168
1710140700000|2024-03-11 07:05:00|8513.8|8512.9|8514.3|8513.4|8515|8514.1|8513.8|8512.9|99
1710141000000|2024-03-11 07:10:00|8514.4|8513.5|8517|8516.1|8517.3|8516.4|8514.4|8513.5|165
1710141300000|2024-03-11 07:15:00|8516.9|8516|8518.2|8517.3|8518.2|8517.3|8516.8|8515.8|154
1710141600000|2024-03-11 07:20:00|8518.3|8517.4|8518.8|8517.3|8518.9|8517.8|8516.7|8515.8|142
1710141900000|2024-03-11 07:25:00|8518.9|8517.4|8517.5|8516.6|8519.7|8518.6|8516.4|8515.5|171
1710142200000|2024-03-11 07:30:00|8517.4|8516.5|8519.7|8518.8|8521.1|8519.9|8517.3|8516.4|158
1710142500000|2024-03-11 07:35:00|8519.8|8518.9|8517.9|8517|8520.4|8519.5|8517.1|8515.8|194
1710142800000|2024-03-11 07:40:00|8517.7|8516.8|8516|8515.1|8518.6|8517.7|8515.8|8514.6|146
1710143100000|2024-03-11 07:45:00|8515.8|8514.9|8517.6|8516.7|8517.8|8516.9|8515.7|8514.8|146
1710143400000|2024-03-11 07:50:00|8517.7|8516.8|8519.3|8517.8|8519.4|8518.2|8517.4|8516|168
1710143700000|2024-03-11 07:55:00|8519.2|8517.7|8519.2|8517.7|8520.7|8519.8|8518.6|8517.3|110
1710144000000|2024-03-11 08:00:00|8519.1|8517.6|8517.3|8516.4|8520.6|8519.1|8516.1|8515.2|274
1710144300000|2024-03-11 08:05:00|8517.2|8516.3|8519|8518.1|8519.3|8518.4|8517.2|8516.3|215
1710144600000|2024-03-11 08:10:00|8518.8|8517.9|8522.1|8521.2|8522.6|8521.7|8518.6|8517.7|222
1710144900000|2024-03-11 08:15:00|8522.2|8521.3|8520.3|8519.4|8522.2|8521.3|8519.2|8518.3|201
1710145200000|2024-03-11 08:20:00|8520.4|8519.5|8523.3|8522.4|8524.3|8523|8520.3|8519.4|226
1710145500000|2024-03-11 08:25:00|8523.2|8522.3|8522.9|8522|8524.4|8523.2|8522.2|8521.3|132
1710145800000|2024-03-11 08:30:00|8522.8|8521.9|8523.7|8522.8|8524.3|8523.3|8522.5|8521.6|199
1710146100000|2024-03-11 08:35:00|8523.6|8522.7|8523.1|8522.2|8523.8|8522.9|8522.7|8521.8|131
1710146400000|2024-03-11 08:40:00|8523.2|8522.3|8524.2|8523.3|8524.4|8523.5|8523.2|8522.3|122
1710146700000|2024-03-11 08:45:00|8524.3|8523.4|8527.5|8526.6|8527.5|8526.6|8524|8523.1|152
1710147000000|2024-03-11 08:50:00|8527.6|8526.7|8525.9|8525|8527.9|8527|8525.5|8524.6|212
1710147300000|2024-03-11 08:55:00|8526|8525.1|8526.5|8525.6|8526.9|8526|8525.6|8524.7|144
1710147600000|2024-03-11 09:00:00|8526.4|8525.5|8524.9|8524|8527.7|8526.8|8524.7|8523.8|147
1710147900000|2024-03-11 09:05:00|8525|8524.1|8523.8|8522.9|8525.3|8524.4|8523.4|8522.5|142
1710148200000|2024-03-11 09:10:00|8523.7|8522.8|8522.5|8521.6|8523.9|8523|8521.8|8520.9|167
1710148500000|2024-03-11 09:15:00|8522.6|8521.7|8522.2|8521.3|8522.7|8521.8|8521.2|8520.3|125
1710148800000|2024-03-11 09:20:00|8522.1|8521.2|8521.4|8520.5|8523.3|8522.4|8521.2|8520.3|94
1710149100000|2024-03-11 09:25:00|8521.5|8520.6|8520.8|8519.9|8521.6|8520.7|8519.8|8518.9|105
1710149400000|2024-03-11 09:30:00|8520.7|8519.8|8519.8|8518.9|8520.9|8520|8519.1|8518.2|101
1710149700000|2024-03-11 09:35:00|8519.9|8519|8519.7|8518.8|8520.3|8519.4|8519.3|8518.4|69
1710150000000|2024-03-11 09:40:00|8519.6|8518.7|8517.6|8516.7|8519.7|8518.8|8517.5|8516.6|76
1710150300000|2024-03-11 09:45:00|8517.9|8517|8515.9|8515|8517.9|8517|8515|8514.1|154
1710150600000|2024-03-11 09:50:00|8516|8515.1|8516.4|8515.5|8517.1|8516.2|8515.2|8514.3|129
1710150900000|2024-03-11 09:55:00|8516|8515.1|8515|8514.1|8516.1|8515.2|8514.8|8513.9|102
1710151200000|2024-03-11 10:00:00|8514.9|8514|8515.4|8514.5|8515.6|8514.7|8514.2|8513.3|114
1710151500000|2024-03-11 10:05:00|8515.3|8514.4|8517|8516.1|8517|8516.1|8515.2|8514.3|121
1710151800000|2024-03-11 10:10:00|8517.2|8516.3|8517|8516.1|8518.3|8517.4|8516.2|8515.3|107
1710152100000|2024-03-11 10:15:00|8517.1|8516.2|8518.3|8517.4|8519.1|8518.2|8517.1|8516.2|115
1710152400000|2024-03-11 10:20:00|8518.7|8517.8|8519.8|8518.9|8519.8|8518.9|8518.6|8517.7|96
1710152700000|2024-03-11 10:25:00|8519.9|8519|8518|8517.1|8520.1|8519.2|8517.9|8517|102
1710153000000|2024-03-11 10:30:00|8517.9|8517|8518.4|8517.5|8519.1|8518.1|8517.4|8516.5|99
1710153300000|2024-03-11 10:35:00|8518.3|8517.4|8519.1|8518.2|8519.6|8518.7|8517.9|8517|95
1710153600000|2024-03-11 10:40:00|8519|8518.1|8518.6|8517.7|8519.7|8518.8|8517.8|8516.9|84
1710153900000|2024-03-11 10:45:00|8518.9|8518|8518.8|8517.9|8519|8518.1|8518.1|8517.2|93
1710154200000|2024-03-11 10:50:00|8518.6|8517.7|8516.6|8515.7|8518.8|8517.9|8514.6|8513.7|181
1710154500000|2024-03-11 10:55:00|8516.5|8515.6|8517.6|8516.1|8517.8|8516.9|8516.2|8515|166
1710154800000|2024-03-11 11:00:00|8517.5|8516|8517|8516.1|8518.3|8517.4|8516.9|8515.9|121
1710155100000|2024-03-11 11:05:00|8517.2|8516.3|8518.1|8517.2|8519.1|8518.2|8517.1|8516.2|124
1710155400000|2024-03-11 11:10:00|8518|8517.1|8516.5|8515.6|8518.2|8517.3|8516.4|8515.5|95
1710155700000|2024-03-11 11:15:00|8516.6|8515.7|8517.6|8516.7|8518|8517.1|8516.6|8515.7|106
1710156000000|2024-03-11 11:20:00|8517.5|8516.6|8517.4|8516.5|8518.2|8517.3|8517.2|8516.3|87
1710156300000|2024-03-11 11:25:00|8517.3|8516.4|8516.6|8515.7|8517.5|8516.6|8516.6|8515.7|74
1710156600000|2024-03-11 11:30:00|8516.7|8515.8|8516.4|8515.5|8517.3|8516|8516.3|8515.1|81
1710156900000|2024-03-11 11:35:00|8516.5|8515.6|8514.2|8513.3|8516.5|8515.6|8514.1|8512.6|104
1710157200000|2024-03-11 11:40:00|8514|8513.1|8514|8513.1|8514.7|8513.8|8513.3|8512.4|68
1710157500000|2024-03-11 11:45:00|8514.1|8513.2|8516.1|8515.2|8516.2|8515.3|8514|8513.1|82
1710157800000|2024-03-11 11:50:00|8516.2|8515.3|8516.1|8515.2|8516.6|8515.7|8514.8|8513.9|78
1710158100000|2024-03-11 11:55:00|8516|8515.1|8515.6|8514.7|8516.7|8515.8|8514.9|8514|98
1710158400000|2024-03-11 12:00:00|8515.5|8514.6|8516.1|8515.2|8516.3|8515.4|8515.4|8514.5|107
1710158700000|2024-03-11 12:05:00|8516.2|8515.3|8518.6|8517.1|8518.6|8517.1|8516.1|8515.2|71
1710159000000|2024-03-11 12:10:00|8518.5|8517|8517.2|8516.3|8518.7|8517.4|8516.8|8515.9|113
1710159300000|2024-03-11 12:15:00|8517.1|8516.2|8516.8|8515.9|8517.3|8516.4|8516.6|8515.7|81
1710159600000|2024-03-11 12:20:00|8516.9|8516|8517.7|8516.2|8517.8|8516.8|8516.4|8515.4|153
1710159900000|2024-03-11 12:25:00|8517.8|8516.3|8519.7|8518.8|8520|8519.1|8517.5|8516|111
1710160200000|2024-03-11 12:30:00|8519.6|8518.7|8520.7|8519.8|8521.3|8520.4|8519.6|8518.6|139
1710160500000|2024-03-11 12:35:00|8520.8|8519.9|8519.4|8518.5|8521|8520.1|8518.2|8517.3|172
1710160800000|2024-03-11 12:40:00|8519.3|8518.4|8519.6|8518.7|8519.9|8519|8518.9|8517.9|147
1710161100000|2024-03-11 12:45:00|8519.5|8518.6|8519.9|8519|8520|8519.1|8518.6|8517.7|116
1710161400000|2024-03-11 12:50:00|8520|8519.1|8521.5|8520.6|8521.5|8520.6|8519.9|8518.7|178
1710161700000|2024-03-11 12:55:00|8521.6|8520.7|8522.9|8522|8523.1|8522.2|8521.1|8519.8|312
1710162000000|2024-03-11 13:00:00|8522.8|8521.9|8519.6|8518.7|8522.9|8522|8519.1|8518.2|151
1710162300000|2024-03-11 13:05:00|8519.7|8518.8|8521.4|8520.5|8521.4|8520.5|8519.5|8518.6|109
1710162600000|2024-03-11 13:10:00|8521.3|8520.4|8520.5|8519.6|8521.7|8520.8|8519.5|8518.6|145
1710162900000|2024-03-11 13:15:00|8520.4|8519.5|8520.2|8519.3|8520.5|8519.6|8519.5|8518.6|152
1710163200000|2024-03-11 13:20:00|8520.1|8519.2|8519.9|8519|8520.8|8519.9|8518.5|8517.4|140
1710163500000|2024-03-11 13:25:00|8520.1|8519.2|8520.5|8519.6|8521.2|8520.3|8519.8|8518.9|132
1710163800000|2024-03-11 13:30:00|8520.4|8519.5|8518.7|8517.8|8520.4|8519.5|8517.4|8516.2|227
1710164100000|2024-03-11 13:35:00|8518.8|8517.9|8519.1|8518.2|8519.2|8518.3|8518.1|8517.2|183
1710164400000|2024-03-11 13:40:00|8519.2|8518.3|8518.7|8517.8|8520|8519.1|8518.4|8517.5|180
1710164700000|2024-03-11 13:45:00|8518.8|8517.9|8517.8|8516.3|8519.7|8518.6|8517.5|8516.1|211
1710165000000|2024-03-11 13:50:00|8517.6|8516.1|8516.7|8515.8|8518.2|8517.3|8516.6|8515.6|194
1710165300000|2024-03-11 13:55:00|8516.6|8515.7|8515.3|8514.4|8517.1|8516.2|8514.9|8514|165
1710165600000|2024-03-11 14:00:00|8515.2|8514.3|8515.8|8514.9|8516.1|8515.2|8514.3|8513.4|150
1710165900000|2024-03-11 14:05:00|8515.9|8515|8515.1|8514.2|8515.9|8515|8513.4|8512.5|183
1710166200000|2024-03-11 14:10:00|8515.2|8514.3|8516|8515.1|8516.9|8516|8515|8514.1|142
1710166500000|2024-03-11 14:15:00|8515.9|8515|8517.6|8516.7|8518.4|8517.5|8515.6|8514.3|192
1710166800000|2024-03-11 14:20:00|8517.7|8516.8|8520.9|8520|8520.9|8520|8517.4|8516.5|146
1710167100000|2024-03-11 14:25:00|8520.8|8519.9|8522.2|8521.3|8522.8|8521.9|8520.7|8519.8|165
1710167400000|2024-03-11 14:30:00|8522.1|8521.2|8521.4|8520.5|8523.6|8522.7|8521.4|8520.5|195
1710167700000|2024-03-11 14:35:00|8521.3|8520.4|8523.3|8522.4|8524.4|8523.1|8520.9|8520|210
1710168000000|2024-03-11 14:40:00|8523.4|8522.5|8523.7|8522.8|8524.7|8523.8|8522.7|8521.8|162
1710168300000|2024-03-11 14:45:00|8523.8|8522.9|8522|8521.1|8525.2|8524.3|8522|8521.1|152
1710168600000|2024-03-11 14:50:00|8521.9|8521|8523.5|8522|8524.1|8523.2|8521.7|8520.7|187
1710168900000|2024-03-11 14:55:00|8523.4|8521.9|8524.8|8523.9|8525|8524.1|8523.3|8521.8|164
1710169200000|2024-03-11 15:00:00|8524.6|8523.7|8524.8|8523.9|8525.4|8524.5|8524.2|8523.3|153
1710169500000|2024-03-11 15:05:00|8524.9|8524|8525.5|8524.6|8525.7|8524.8|8524.9|8524|151
1710169800000|2024-03-11 15:10:00|8525.4|8524.5|8523.5|8522.6|8525.9|8525|8523.3|8522.4|184
1710170100000|2024-03-11 15:15:00|8523.4|8522.5|8525.9|8525|8526.5|8525.6|8523.4|8522.5|212
1710170400000|2024-03-11 15:20:00|8525.8|8524.9|8525.9|8525|8527.1|8526.2|8525.7|8524.8|191
1710170700000|2024-03-11 15:25:00|8525.8|8524.9|8526|8525.1|8526.6|8525.6|8525.2|8524|179
1710171000000|2024-03-11 15:30:00|8526.1|8525.2|8527.4|8526.5|8527.4|8526.5|8525.8|8524.8|179
1710171300000|2024-03-11 15:35:00|8527.3|8526.4|8530.3|8529.4|8531.1|8530.2|8527.3|8526.3|203
1710171600000|2024-03-11 15:40:00|8530.2|8529.3|8530.4|8529.5|8530.5|8529.6|8529.6|8528.7|224
1710171900000|2024-03-11 15:45:00|8530.5|8529.6|8530|8529.1|8531.7|8530.8|8529.7|8528.8|215
1710172200000|2024-03-11 15:50:00|8530.1|8529.2|8531|8530.1|8533|8532.1|8529.8|8528.9|246
1710172500000|2024-03-11 15:55:00|8530.8|8529.9|8534.1|8533.2|8534.6|8533.7|8530|8529.1|372
1710172800000|2024-03-11 16:00:00|8533.9|8533|8534.9|8534|8535.1|8534.2|8532.4|8531.5|245
1710173100000|2024-03-11 16:05:00|8535|8534.1|8533.2|8532.3|8535.7|8534.6|8533.1|8532|153
1710173400000|2024-03-11 16:10:00|8533|8532.1|8532.5|8531.6|8533.2|8532.1|8531.5|8530.6|131
1710173700000|2024-03-11 16:15:00|8532.4|8531.5|8532|8531.1|8532.8|8531.9|8531.8|8530.9|77
1710174000000|2024-03-11 16:20:00|8532.1|8531.2|8531.6|8530.7|8532.7|8531.8|8531.4|8530.5|99
1710174300000|2024-03-11 16:25:00|8531.5|8530.6|8530.2|8529.3|8531.5|8530.6|8529.9|8529|105
1710174600000|2024-03-11 16:30:00|8530|8529.1|8531|8530.1|8531.1|8530.2|8529.9|8529|103
1710174900000|2024-03-11 16:35:00|8531.1|8530.2|8531|8530.1|8531.6|8530.7|8530.3|8529.4|76
1710175200000|2024-03-11 16:40:00|8530.9|8530|8530.9|8530|8531.6|8530.7|8530.7|8529.8|63
1710175500000|2024-03-11 16:45:00|8530.8|8529.9|8530.9|8530|8531.3|8530.4|8530.4|8529.5|63
1710175800000|2024-03-11 16:50:00|8530.8|8529.9|8532.1|8531.2|8532.5|8531.6|8530.8|8529.9|55
1710176100000|2024-03-11 16:55:00|8531.9|8531|8532.6|8531.7|8533.1|8532.2|8531.8|8530.9|105
1710176400000|2024-03-11 17:00:00|8532.5|8531.6|8532.5|8531.6|8533|8532.1|8532.1|8531.2|124
1710176700000|2024-03-11 17:05:00|8532.4|8531.5|8532|8531.1|8532.7|8531.8|8531.6|8530.5|122
1710177000000|2024-03-11 17:10:00|8531.9|8531|8530.7|8529.8|8532.3|8531.2|8530.7|8529.4|129
1710177300000|2024-03-11 17:15:00|8530.8|8529.9|8531.1|8529.6|8531.3|8530.4|8530.4|8529.5|92
1710177600000|2024-03-11 17:20:00|8531.4|8529.9|8531.4|8530.5|8531.4|8530.5|8530.3|8529.1|90
1710177900000|2024-03-11 17:25:00|8531.3|8530.4|8531.4|8530.5|8531.4|8530.5|8530|8529.1|84
1710178200000|2024-03-11 17:30:00|8531.5|8530.6|8531.1|8530.2|8532.1|8531.2|8530.5|8529.6|82
1710178500000|2024-03-11 17:35:00|8531.2|8530.3|8531.2|8530.3|8531.4|8530.5|8530.7|8529.8|75
1710178800000|2024-03-11 17:40:00|8531.1|8530.2|8531.4|8530.5|8531.6|8530.7|8530.5|8529.6|76
1710179100000|2024-03-11 17:45:00|8531.5|8530.6|8531.9|8531|8532.3|8531.3|8531.4|8530.5|76
1710179400000|2024-03-11 17:50:00|8531.8|8530.9|8530.3|8529.4|8531.8|8530.9|8530.2|8529.3|87
1710179700000|2024-03-11 17:55:00|8530.2|8529.3|8530|8529.1|8531.1|8530.2|8529.9|8529|82
1710180000000|2024-03-11 18:00:00|8530.2|8529.3|8530.6|8529.7|8531.4|8530.5|8530.2|8529.3|75
1710180300000|2024-03-11 18:05:00|8530.4|8529.5|8530.8|8529.9|8531.5|8530.5|8530.4|8529.5|68
1710180600000|2024-03-11 18:10:00|8530.9|8530|8531|8530.1|8531.4|8530.4|8530.8|8529.7|63
1710180900000|2024-03-11 18:15:00|8531.1|8530.2|8531.7|8530.8|8531.8|8530.9|8530.9|8529.9|69
1710181200000|2024-03-11 18:20:00|8531.6|8530.7|8531.5|8530.6|8531.8|8530.9|8531.2|8530.3|65
1710181500000|2024-03-11 18:25:00|8531.8|8530.9|8531.6|8530.7|8531.8|8530.9|8531.3|8530.4|67
1710181800000|2024-03-11 18:30:00|8531.7|8530.8|8531|8530.1|8531.8|8530.9|8530.7|8529.8|62
1710182100000|2024-03-11 18:35:00|8531.1|8530.2|8530|8529.1|8531.6|8530.7|8529.7|8528.8|76
1710182400000|2024-03-11 18:40:00|8530.1|8529.2|8530.3|8529.4|8530.6|8529.7|8529.9|8529|63
1710182700000|2024-03-11 18:45:00|8530.2|8529.3|8529.7|8528.8|8530.7|8529.8|8529.7|8528.8|79
1710183000000|2024-03-11 18:50:00|8529.8|8528.9|8530.3|8529.4|8530.6|8529.7|8529.1|8528.2|89
1710183300000|2024-03-11 18:55:00|8530.2|8529.3|8530.3|8529.4|8530.7|8529.7|8529.8|8528.8|52
1710183600000|2024-03-11 19:00:00|8530.2|8529.3|8530.5|8529.6|8530.6|8529.6|8529.7|8528.8|79
1710183900000|2024-03-11 19:05:00|8530.4|8529.5|8530.4|8529.5|8530.6|8529.7|8530.1|8528.6|59
1710184200000|2024-03-11 19:10:00|8530.5|8529.6|8530.4|8528.9|8530.7|8529.6|8529.8|8528.7|74
1710184500000|2024-03-11 19:15:00|8530.3|8528.8|8529.9|8529|8530.3|8529.1|8529.2|8528|67
1710184800000|2024-03-11 19:20:00|8529.8|8528.9|8530|8529.1|8530.1|8529.2|8529.5|8528.6|70
1710185100000|2024-03-11 19:25:00|8530.1|8529.2|8529.8|8528.9|8530.5|8529.6|8529.8|8528.9|70
1710185400000|2024-03-11 19:30:00|8529.9|8529|8529.5|8528.6|8530.3|8529.1|8529.4|8528.3|52
1710185700000|2024-03-11 19:35:00|8529.4|8528.5|8529.9|8528.4|8530|8528.9|8528.8|8527.8|77
1710186000000|2024-03-11 19:40:00|8530|8528.5|8530.5|8529.6|8530.5|8529.6|8529.6|8528.5|43
1710186300000|2024-03-11 19:45:00|8530.6|8529.7|8530.2|8529.3|8530.7|8529.8|8529.7|8528.8|44
1710186600000|2024-03-11 19:50:00|8530.1|8529.2|8530.2|8529.3|8530.3|8529.3|8529.7|8528.6|54
1710186900000|2024-03-11 19:55:00|8530|8529.1|8530.4|8529.5|8531.3|8530.4|8529.8|8528.9|79
1710187200000|2024-03-11 20:00:00|8530.3|8529.4|8530.2|8529.3|8530.9|8529.9|8530.1|8528.9|48
1710187500000|2024-03-11 20:05:00|8530.3|8528.8|8530.5|8529|8530.5|8529.4|8530|8528.5|38
1710187800000|2024-03-11 20:10:00|8530.4|8528.9|8530|8528.5|8530.5|8529|8529.9|8528.4|37
1710188100000|2024-03-11 20:15:00|8529.7|8528.8|8529.1|8528.2|8529.9|8528.8|8528.8|8527.7|54
1710188400000|2024-03-11 20:20:00|8529|8528.1|8528.8|8527.9|8529.4|8528.2|8528.7|8527.6|24
1710188700000|2024-03-11 20:25:00|8528.7|8527.8|8529|8527.5|8529.1|8527.9|8528.6|8527.4|17
1710189000000|2024-03-11 20:30:00|8528.9|8527.4|8528.8|8527.3|8528.9|8528|8528.2|8527.2|34
1710189300000|2024-03-11 20:35:00|8528.5|8527.6|8529.1|8527.6|8529.4|8528.1|8528.5|8527.5|29
1710189600000|2024-03-11 20:40:00|8529.2|8527.7|8528.6|8527.7|8529.3|8527.8|8528.6|8527.3|11
1710189900000|2024-03-11 20:45:00|8528.5|8527.6|8528.5|8527|8529|8527.7|8528.1|8526.6|40
1710190200000|2024-03-11 20:50:00|8528.4|8526.9|8528.6|8527.1|8528.8|8527.3|8528.2|8526.7|62
1710190500000|2024-03-11 20:55:00|8528.2|8526.7|8527.8|8524.2|8528.8|8527.3|8526.8|8524.2|249
1710190800000|2024-03-11 21:00:00|8532.4|8521.4|8533.3|8522.3|8534.4|8523.4|8531.7|8520.7|26
1710191100000|2024-03-11 21:05:00|8533|8522|8533.9|8522.9|8534.7|8523.7|8532.2|8521.2|246
1710191400000|2024-03-11 21:10:00|8533.5|8522.5|8532.3|8521.3|8534.3|8523.3|8531.7|8520.7|119
1710191700000|2024-03-11 21:15:00|8532.4|8521.4|8533.6|8522.6|8533.7|8522.7|8532.3|8521.3|93
1710192000000|2024-03-11 21:20:00|8533.3|8522.3|8533.3|8522.3|8533.4|8522.4|8532.9|8521.9|60
1710192300000|2024-03-11 21:25:00|8533.2|8522.2|8531.5|8523.8|8533.4|8523.8|8531.4|8522.2|58
1710192600000|2024-03-11 21:30:00|8531.6|8523.7|8532.8|8521.8|8533.4|8523.9|8531.3|8521.7|367
1710192900000|2024-03-11 21:35:00|8532.6|8521.6|8532.8|8521.8|8533.1|8522.3|8532.5|8521.5|759
1710193200000|2024-03-11 21:40:00|8532.7|8521.7|8532.7|8522.1|8533.1|8524|8530|8521.6|706
1710193500000|2024-03-11 21:45:00|8532.2|8522.4|8530.1|8524.9|8532.4|8524.9|8530.1|8522.4|246
1710193800000|2024-03-11 21:50:00|8530|8524.8|8533|8522.9|8533.1|8524.9|8529.9|8522.1|264
1710194100000|2024-03-11 21:55:00|8533.4|8522.4|8530.7|8524.7|8533.6|8524.9|8529.8|8522|63
1710194400000|2024-03-11 22:00:00|8530.6|8524.1|8529.5|8527.1|8531.7|8527.5|8529.1|8521.7|133
1710194700000|2024-03-11 22:05:00|8529.4|8527|8529.4|8527|8529.4|8527|8529.2|8526.8|17
1710195000000|2024-03-11 22:10:00|8529.3|8526.9|8529.3|8526.9|8529.5|8527.1|8529|8526.6|24
1710195300000|2024-03-11 22:15:00|8529.2|8526.8|8529.3|8526.9|8529.7|8527.3|8529.1|8526.7|21
1710195600000|2024-03-11 22:20:00|8529.4|8527|8529.4|8527|8529.5|8527.1|8529.1|8526.7|38
1710195900000|2024-03-11 22:25:00|8529.3|8526.9|8529.4|8527|8529.9|8527.5|8529.3|8526.9|29
1710196200000|2024-03-11 22:30:00|8529.5|8527.1|8529.1|8526.7|8529.5|8527.1|8529.1|8526.7|29
1710196500000|2024-03-11 22:35:00|8529|8526.6|8529|8526.6|8529.2|8526.8|8529|8526.6|21
1710196800000|2024-03-11 22:40:00|8529.1|8526.7|8529.3|8526.9|8529.4|8527|8529|8526.6|31
1710197100000|2024-03-11 22:45:00|8529.2|8526.8|8528.5|8526.1|8529.3|8526.9|8528.5|8526.1|46
1710197400000|2024-03-11 22:50:00|8528.6|8526.2|8528.5|8526.1|8528.7|8526.3|8528.4|8526|33
1710197700000|2024-03-11 22:55:00|8528.6|8526.2|8528.5|8526.1|8528.8|8526.7|8528.4|8526.1|41
1710198000000|2024-03-11 23:00:00|8528.6|8526.2|8528.7|8526.3|8529|8526.6|8528.6|8526.2|34
1710198300000|2024-03-11 23:05:00|8528.2|8526.7|8528|8526.5|8528.3|8526.8|8527.9|8526.4|18
1710198600000|2024-03-11 23:10:00|8527.9|8526.4|8528|8526.5|8528.3|8526.8|8527.8|8526.3|37
1710198900000|2024-03-11 23:15:00|8528.1|8526.6|8528.6|8527.1|8528.6|8527.1|8528|8526.5|61
1710199200000|2024-03-11 23:20:00|8528.5|8527|8528.4|8526.9|8528.7|8527.2|8528.3|8526.8|45
1710199500000|2024-03-11 23:25:00|8528.3|8526.8|8528.5|8527|8528.8|8527.3|8528.3|8526.8|30
1710199800000|2024-03-11 23:30:00|8528.4|8526.9|8527.9|8526.4|8528.5|8527|8527.8|8526.3|42
1710200100000|2024-03-11 23:35:00|8527.8|8526.3|8528.1|8526.6|8528.3|8526.8|8527.7|8526.2|37
1710200400000|2024-03-11 23:40:00|8528|8526.5|8528|8526.5|8528.3|8526.8|8528|8526.5|43
1710200700000|2024-03-11 23:45:00|8528.2|8526.7|8528.1|8526.6|8528.2|8526.7|8528|8526.5|15
1710201000000|2024-03-11 23:50:00|8528|8526.5|8528.1|8526.6|8528.3|8527.1|8527.9|8526.5|35
1710201300000|2024-03-11 23:55:00|8528.2|8526.7|8528.1|8526.6|8528.5|8527.1|8527.3|8526|54
1710201600000|2024-03-12 00:00:00|8528.2|8526.7|8527.9|8526.4|8528.4|8526.9|8527.4|8525.9|106
1710201900000|2024-03-12 00:05:00|8527.8|8526.3|8527.4|8525.9|8528.1|8526.6|8527.4|8525.9|61
1710202200000|2024-03-12 00:10:00|8527.3|8525.8|8526.8|8525.3|8527.3|8525.8|8526.6|8525.1|51
1710202500000|2024-03-12 00:15:00|8526.9|8525.4|8526.8|8525.3|8527.1|8525.6|8526.7|8525.2|41
1710202800000|2024-03-12 00:20:00|8526.9|8525.4|8527.3|8525.8|8527.3|8526.2|8526.5|8525.2|48
1710203100000|2024-03-12 00:25:00|8527.4|8525.9|8527.7|8526.8|8528.1|8526.8|8527.1|8525.6|44
1710203400000|2024-03-12 00:30:00|8527.6|8526.7|8528|8526.5|8528|8526.8|8527.3|8526.2|49
1710203700000|2024-03-12 00:35:00|8527.9|8526.4|8528.1|8526.6|8528.1|8526.9|8527.5|8526.4|26
1710204000000|2024-03-12 00:40:00|8528.2|8526.7|8528.1|8526.6|8528.4|8527|8527.8|8526.4|56
1710204300000|2024-03-12 00:45:00|8528.2|8526.7|8527.6|8526.1|8528.2|8527|8527.6|8526.1|35
1710204600000|2024-03-12 00:50:00|8527.7|8526.2|8527.2|8525.7|8527.8|8526.8|8527.1|8525.7|41
1710204900000|2024-03-12 00:55:00|8527.3|8525.8|8527.4|8526.5|8527.7|8526.5|8527.1|8525.6|45
1710205200000|2024-03-12 01:00:00|8527.5|8526.6|8527.3|8525.8|8527.7|8526.6|8527|8525.7|41
1710205500000|2024-03-12 01:05:00|8527.2|8525.7|8527.1|8526.2|8527.5|8526.2|8526.5|8525|58
1710205800000|2024-03-12 01:10:00|8527.2|8526.3|8527.5|8526|8527.6|8526.3|8526.8|8525.6|26
1710206100000|2024-03-12 01:15:00|8527.6|8526.1|8528.3|8527.4|8528.3|8527.4|8527.2|8525.9|38
1710206400000|2024-03-12 01:20:00|8528.4|8527.5|8528.4|8527.5|8529.1|8527.8|8528.2|8527.1|42
1710206700000|2024-03-12 01:25:00|8528.5|8527.6|8527.8|8526.3|8528.5|8527.6|8527.7|8526.2|41
1710207000000|2024-03-12 01:30:00|8527.9|8526.4|8528|8527.1|8528.5|8527.3|8527.6|8526.3|61
1710207300000|2024-03-12 01:35:00|8527.9|8527|8527.6|8526.7|8528|8527.1|8527.5|8526.6|32
1710207600000|2024-03-12 01:40:00|8527.7|8526.8|8527.7|8526.8|8528|8527.1|8527.5|8526.6|42
1710207900000|2024-03-12 01:45:00|8527.6|8526.7|8527.2|8526.3|8527.7|8526.7|8527.1|8526|40
1710208200000|2024-03-12 01:50:00|8527.3|8526.4|8528.4|8526.9|8528.6|8527.2|8527.3|8526.4|64
1710208500000|2024-03-12 01:55:00|8528.3|8526.8|8528.7|8527.2|8529|8527.9|8528|8526.8|73
1710208800000|2024-03-12 02:00:00|8528.8|8527.3|8528|8527.1|8528.8|8527.6|8527.6|8526.4|58
1710209100000|2024-03-12 02:05:00|8528.1|8527.2|8528.1|8526.6|8528.5|8527.4|8528|8526.6|49
1710209400000|2024-03-12 02:10:00|8528|8526.5|8527.8|8526.9|8528.3|8527.2|8527.6|8526.4|66
1710209700000|2024-03-12 02:15:00|8527.9|8527|8528.7|8527.2|8529|8527.7|8527.7|8526.4|71
1710210000000|2024-03-12 02:20:00|8528.5|8527.6|8528.7|8527.8|8529.2|8528.1|8528.2|8526.8|65
1710210300000|2024-03-12 02:25:00|8528.6|8527.7|8528.9|8527.4|8529.1|8528|8528.5|8527.3|52
1710210600000|2024-03-12 02:30:00|8529|8527.5|8529.6|8528.7|8530.1|8528.9|8528.7|8527.5|47
1710210900000|2024-03-12 02:35:00|8529.7|8528.8|8529.9|8529|8530.2|8529|8529.4|8528.4|49
1710211200000|2024-03-12 02:40:00|8530.2|8528.7|8529.8|8528.9|8530.3|8529.2|8529.8|8528.6|32
1710211500000|2024-03-12 02:45:00|8529.9|8529|8530.1|8529.2|8530.8|8529.9|8529.8|8528.8|60
1710211800000|2024-03-12 02:50:00|8530.2|8529.3|8529.9|8528.4|8530.3|8529.4|8529.6|8528.4|39
1710212100000|2024-03-12 02:55:00|8529.8|8528.3|8529.7|8528.8|8530|8528.9|8529|8528.1|45
1710212400000|2024-03-12 03:00:00|8529.8|8528.9|8530.8|8529.9|8530.8|8529.9|8529.7|8528.5|47
1710212700000|2024-03-12 03:05:00|8530.7|8529.8|8530.6|8529.7|8531.3|8530|8530.6|8529.5|54
1710213000000|2024-03-12 03:10:00|8530.5|8529.6|8531.4|8529.9|8531.6|8530.3|8530.4|8529.4|66
1710213300000|2024-03-12 03:15:00|8531.5|8530|8530.8|8529.9|8531.5|8530.2|8530.6|8529.6|44
1710213600000|2024-03-12 03:20:00|8530.9|8530|8531.3|8530.4|8531.3|8530.4|8530.9|8530|25
1710213900000|2024-03-12 03:25:00|8531.4|8530.5|8531.4|8530.5|8531.6|8530.6|8531.1|8529.9|37
1710214200000|2024-03-12 03:30:00|8531.5|8530.6|8531|8530.1|8531.8|8530.7|8530.8|8529.7|46
1710214500000|2024-03-12 03:35:00|8531.1|8530.2|8530.8|8529.9|8531.2|8530.3|8530.7|8529.8|36
1710214800000|2024-03-12 03:40:00|8530.7|8529.8|8530.9|8530|8531.1|8530|8530.7|8529.5|24
1710215100000|2024-03-12 03:45:00|8530.8|8529.9|8530.8|8529.9|8531.1|8530|8530.6|8529.5|20
1710215400000|2024-03-12 03:50:00|8530.9|8530|8530.9|8530|8531.3|8530.3|8530.8|8529.6|36
1710215700000|2024-03-12 03:55:00|8531|8530.1|8532|8530.5|8532|8530.8|8530.9|8530|31
1710216000000|2024-03-12 04:00:00|8531.9|8530.4|8532.1|8531.2|8532.6|8531.4|8531.5|8530.4|41
1710216300000|2024-03-12 04:05:00|8532|8531.1|8531.9|8531|8532.5|8531.3|8531.8|8530.9|21
1710216600000|2024-03-12 04:10:00|8532.2|8530.7|8533.2|8531.7|8533.2|8531.7|8532.2|8530.7|41
1710216900000|2024-03-12 04:15:00|8533.1|8531.6|8531.7|8530.2|8533.4|8531.9|8531.5|8530|37
1710217200000|2024-03-12 04:20:00|8531.6|8530.1|8532.2|8530.7|8532.2|8530.9|8531.3|8530|30
1710217500000|2024-03-12 04:25:00|8532.3|8530.8|8532.7|8531.8|8532.7|8531.8|8532.1|8530.8|27
1710217800000|2024-03-12 04:30:00|8532.8|8531.9|8532.7|8531.8|8533.3|8532.1|8532.7|8531.6|20
1710218100000|2024-03-12 04:35:00|8532.8|8531.9|8533.2|8531.7|8533.2|8532|8532.6|8531.7|28
1710218400000|2024-03-12 04:40:00|8533.1|8531.6|8533.2|8531.7|8533.2|8532|8532.7|8531.5|31
1710218700000|2024-03-12 04:45:00|8533.1|8531.6|8533.1|8532.2|8533.3|8532.3|8533|8531.6|15
1710219000000|2024-03-12 04:50:00|8533.2|8532.3|8533.4|8532.5|8533.6|8532.7|8533.1|8532.2|17
1710219300000|2024-03-12 04:55:00|8533.5|8532.6|8532.2|8531.3|8533.7|8532.8|8532.1|8531|35
1710219600000|2024-03-12 05:00:00|8532.1|8531.2|8532|8530.5|8532.2|8531.3|8530.6|8529.3|69
1710219900000|2024-03-12 05:05:00|8531.7|8530.8|8531.1|8530.2|8531.7|8530.8|8531|8529.9|60
1710220200000|2024-03-12 05:10:00|8531.2|8530.3|8531.2|8530.3|8531.7|8530.6|8530.9|8530|43
1710220500000|2024-03-12 05:15:00|8531.3|8530.4|8531|8530.1|8531.5|8530.6|8530.6|8529.7|42
1710220800000|2024-03-12 05:20:00|8531.2|8529.7|8531.3|8529.8|8531.3|8529.8|8531.1|8529.6|28
1710221100000|2024-03-12 05:25:00|8531.2|8529.7|8531.6|8530.1|8531.6|8530.2|8531|8529.7|27
1710221400000|2024-03-12 05:30:00|8531.5|8530|8531.9|8530.4|8532|8530.5|8531.2|8530|35
1710221700000|2024-03-12 05:35:00|8532|8530.5|8532.6|8531.1|8532.7|8531.2|8531.1|8530|68
1710222000000|2024-03-12 05:40:00|8532.5|8531|8533.6|8532.1|8533.6|8532.1|8532.5|8531|32
1710222300000|2024-03-12 05:45:00|8533.7|8532.2|8533.6|8532.1|8534.2|8532.7|8533.3|8532|53
1710222600000|2024-03-12 05:50:00|8533.7|8532.2|8533.2|8531.7|8533.7|8532.5|8532.9|8531.4|43
1710222900000|2024-03-12 05:55:00|8533.1|8531.6|8532.5|8531|8533.1|8531.9|8532.1|8530.9|65
1710223200000|2024-03-12 06:00:00|8532.6|8531.1|8533.9|8532.4|8534|8532.5|8532.2|8530.7|88
1710223500000|2024-03-12 06:05:00|8533.8|8532.3|8533.7|8532.2|8535|8533.5|8533.5|8532|123
1710223800000|2024-03-12 06:10:00|8533.8|8532.3|8533.5|8532|8534|8532.6|8533.1|8531.9|67
1710224100000|2024-03-12 06:15:00|8533.4|8531.9|8533|8532.1|8533.9|8532.7|8532.8|8531.8|53
1710224400000|2024-03-12 06:20:00|8533.3|8531.8|8533.4|8532.5|8534|8532.8|8532.9|8531.7|46
1710224700000|2024-03-12 06:25:00|8533.6|8532.1|8533.1|8532.2|8533.8|8532.5|8532.7|8531.7|51
1710225000000|2024-03-12 06:30:00|8533|8532.1|8533.4|8531.9|8534.1|8532.6|8532.8|8531.8|58
1710225300000|2024-03-12 06:35:00|8533.5|8532|8533.2|8531.7|8533.6|8532.2|8532.7|8531.5|49
1710225600000|2024-03-12 06:40:00|8533.4|8531.9|8533.9|8532.4|8534.1|8532.8|8533.1|8531.9|54
1710225900000|2024-03-12 06:45:00|8534|8532.5|8534.1|8533.2|8534.6|8533.5|8533.7|8532.4|78
1710226200000|2024-03-12 06:50:00|8534|8533.1|8534.6|8533.1|8534.7|8533.4|8534|8532.7|56
1710226500000|2024-03-12 06:55:00|8534.5|8533|8537.1|8531.7|8537.1|8533.6|8533.9|8531.7|115
1710226800000|2024-03-12 07:00:00|8535.8|8532.3|8541.8|8540.3|8543.8|8542.3|8533.6|8531.7|492
1710227100000|2024-03-12 07:05:00|8541.9|8540.4|8540.9|8539.4|8542.4|8540.9|8538.9|8537.8|211
1710227400000|2024-03-12 07:10:00|8540.8|8539.3|8539.7|8538.8|8542.7|8541.8|8539.6|8538.6|156
1710227700000|2024-03-12 07:15:00|8539.6|8538.7|8538.8|8537.9|8539.7|8538.8|8538.7|8537.8|108
1710228000000|2024-03-12 07:20:00|8538.7|8537.8|8541.1|8539.6|8541.6|8540.7|8538.7|8537.8|107
1710228300000|2024-03-12 07:25:00|8541|8539.5|8538.3|8537.4|8541.1|8540.1|8538.3|8537.1|117
1710228600000|2024-03-12 07:30:00|8538.4|8537.5|8541.2|8540.3|8541.6|8540.7|8538|8537.1|154
1710228900000|2024-03-12 07:35:00|8541.3|8540.4|8541.4|8540.5|8542.3|8541.4|8540.8|8539.7|109
1710229200000|2024-03-12 07:40:00|8541.5|8540.6|8539.6|8538.7|8542|8541.1|8539.3|8538.1|156
1710229500000|2024-03-12 07:45:00|8539.5|8538.6|8540.1|8539.2|8541|8540.1|8538.6|8537.7|134
1710229800000|2024-03-12 07:50:00|8539.9|8539|8542.1|8541.2|8542.2|8541.3|8539.4|8538.5|109
1710230100000|2024-03-12 07:55:00|8542.2|8541.3|8547.6|8546.7|8548.2|8547.3|8542.2|8541.3|236
1710230400000|2024-03-12 08:00:00|8547.5|8546.6|8543.9|8543|8547.6|8546.7|8543.6|8542.5|225
1710230700000|2024-03-12 08:05:00|8544|8543.1|8544.6|8543.7|8545.3|8544.4|8543.7|8542.8|215
1710231000000|2024-03-12 08:10:00|8544.7|8543.8|8545.7|8544.8|8546.5|8545.6|8544.6|8543.4|216
1710231300000|2024-03-12 08:15:00|8545.6|8544.7|8545.7|8544.8|8546|8544.9|8543.9|8542.8|170
1710231600000|2024-03-12 08:20:00|8545.6|8544.7|8546.5|8545.6|8547.2|8546.3|8544.6|8543.4|186
1710231900000|2024-03-12 08:25:00|8546.6|8545.7|8546.8|8545.9|8547.2|8546.3|8545.6|8544.6|160
1710232200000|2024-03-12 08:30:00|8546.7|8545.8|8546.7|8545.8|8548.6|8547.7|8545.6|8544.3|249
1710232500000|2024-03-12 08:35:00|8546.8|8545.9|8547.6|8546.7|8547.8|8546.9|8545.9|8544.8|139
1710232800000|2024-03-12 08:40:00|8547.7|8546.8|8547.8|8546.9|8548.7|8547.8|8547|8546.1|139
1710233100000|2024-03-12 08:45:00|8547.7|8546.8|8548.4|8547.5|8549.4|8548.5|8546.8|8545.9|127
1710233400000|2024-03-12 08:50:00|8548.3|8547.4|8545.1|8544.2|8548.3|8547.4|8545.1|8544.2|157
1710233700000|2024-03-12 08:55:00|8545.2|8544.3|8544.6|8543.7|8545.3|8544.3|8544.2|8543.3|107
1710234000000|2024-03-12 09:00:00|8544.7|8543.8|8544.7|8543.8|8545.4|8544.1|8543.7|8542.2|102
1710234300000|2024-03-12 09:05:00|8544.6|8543.7|8545.9|8545|8546.7|8545.7|8544.1|8542.8|142
1710234600000|2024-03-12 09:10:00|8546|8545.1|8546.3|8545.4|8548.2|8547.3|8545.8|8544.9|151
1710234900000|2024-03-12 09:15:00|8546.4|8545.5|8547.2|8546.3|8547.3|8546.4|8545.1|8543.8|173
1710235200000|2024-03-12 09:20:00|8547.1|8546.2|8546.7|8545.8|8548.2|8547|8546.7|8545.5|110
1710235500000|2024-03-12 09:25:00|8546.6|8545.7|8546.3|8545.4|8546.9|8546|8546.1|8545.2|81
1710235800000|2024-03-12 09:30:00|8546.2|8545.3|8546.4|8545.5|8547.1|8546.2|8545.3|8544.4|93
1710236100000|2024-03-12 09:35:00|8546.5|8545.6|8546.4|8545.5|8547.1|8546.2|8546.1|8545|86
1710236400000|2024-03-12 09:40:00|8546.3|8545.4|8548.8|8547.9|8548.8|8547.9|8546.1|8545.2|100
1710236700000|2024-03-12 09:45:00|8548.9|8548|8549.2|8548.3|8549.2|8548.3|8548.4|8547.5|74
1710237000000|2024-03-12 09:50:00|8549|8548.1|8546|8545.1|8549.2|8548.3|8546|8545.1|94
1710237300000|2024-03-12 09:55:00|8545.9|8545|8546.3|8545.4|8546.3|8545.4|8544.9|8544|116
1710237600000|2024-03-12 10:00:00|8546.2|8545.3|8545.2|8544.3|8547.9|8547|8545|8544.1|212
1710237900000|2024-03-12 10:05:00|8545.1|8544.2|8547.4|8546.5|8547.5|8546.6|8544.8|8543.9|137
1710238200000|2024-03-12 10:10:00|8547.5|8546.6|8547.1|8546.2|8548.1|8547.2|8546.9|8546|109
1710238500000|2024-03-12 10:15:00|8547.2|8546.3|8548.2|8547.3|8548.3|8547.4|8546.6|8545.7|96
1710238800000|2024-03-12 10:20:00|8548.1|8547.2|8547.5|8546.6|8548.6|8547.7|8547.3|8546.4|102
1710239100000|2024-03-12 10:25:00|8547.4|8546.5|8546.4|8545.5|8548.3|8547.4|8546.4|8545.5|125
1710239400000|2024-03-12 10:30:00|8546.3|8545.4|8544.4|8543.5|8546.7|8545.8|8544.3|8543.3|100
1710239700000|2024-03-12 10:35:00|8544.5|8543.6|8543.9|8543|8544.9|8544|8543.8|8542.9|84
1710240000000|2024-03-12 10:40:00|8544|8543.1|8545.5|8544.6|8545.9|8545|8543.9|8543|95
1710240300000|2024-03-12 10:45:00|8545.6|8544.7|8544.6|8543.7|8545.9|8544.7|8544.4|8543.3|92
1710240600000|2024-03-12 10:50:00|8544.7|8543.8|8545.4|8543.9|8545.4|8544.1|8543.8|8542.9|70
1710240900000|2024-03-12 10:55:00|8545.3|8543.8|8544.6|8543.1|8545.6|8544.1|8543.4|8542.5|117
1710241200000|2024-03-12 11:00:00|8544.7|8543.2|8544.7|8543.8|8545.5|8544.6|8544|8543.1|86
1710241500000|2024-03-12 11:05:00|8544.8|8543.9|8544.9|8544|8546|8545.1|8544.1|8543.2|100
1710241800000|2024-03-12 11:10:00|8545|8544.1|8545.3|8544.4|8545.7|8544.8|8544.2|8543|126
1710242100000|2024-03-12 11:15:00|8545.2|8544.3|8547.5|8546.6|8548.1|8547.2|8545.2|8544.3|132
1710242400000|2024-03-12 11:20:00|8547.4|8546.5|8547.2|8546.3|8548.1|8547.2|8547.2|8546|93
1710242700000|2024-03-12 11:25:00|8547.3|8546.4|8548.1|8547.2|8548.9|8547.4|8547.3|8546.1|133
1710243000000|2024-03-12 11:30:00|8548|8547.1|8546.5|8545.6|8548.5|8547.2|8546.2|8545.3|123
1710243300000|2024-03-12 11:35:00|8546.6|8545.7|8547.7|8546.8|8548.5|8547.4|8546.3|8545.4|111
1710243600000|2024-03-12 11:40:00|8547.6|8546.7|8549.1|8548.2|8549.1|8548.2|8547.5|8546.6|97
1710243900000|2024-03-12 11:45:00|8549|8548.1|8548.6|8547.7|8549.5|8548.6|8548.2|8547.1|116
1710244200000|2024-03-12 11:50:00|8548.9|8547.4|8548.4|8547.5|8549.5|8548.6|8547.9|8547|107
1710244500000|2024-03-12 11:55:00|8548.5|8547.6|8548|8547.1|8549.2|8548.3|8547.8|8546.8|121
1710244800000|2024-03-12 12:00:00|8547.9|8547|8549|8548.1|8549.6|8548.7|8547.4|8546.5|148
1710245100000|2024-03-12 12:05:00|8549.1|8548.2|8550.4|8549.5|8551|8550.1|8549|8548.1|138
1710245400000|2024-03-12 12:10:00|8550.5|8549.6|8549.2|8548.3|8551.8|8550.9|8548.4|8547.5|169
1710245700000|2024-03-12 12:15:00|8549.3|8548.4|8546.8|8545.3|8549.3|8548.4|8546.4|8545.3|202
1710246000000|2024-03-12 12:20:00|8546.7|8545.2|8545.6|8544.7|8547.3|8546.4|8545.2|8544.3|171
1710246300000|2024-03-12 12:25:00|8545.5|8544.6|8552|8542.3|8552.6|8546.3|8545.5|8541.6|276
1710246600000|2024-03-12 12:30:00|8551.7|8542.9|8547.4|8545.9|8560.2|8550|8545.9|8539.5|1346
1710246900000|2024-03-12 12:35:00|8547.5|8546|8544.4|8542.9|8548.9|8547.9|8544.1|8542.8|647
1710247200000|2024-03-12 12:40:00|8544.5|8543|8546|8545.1|8548.1|8546.9|8544|8542.8|547
1710247500000|2024-03-12 12:45:00|8546.1|8545.2|8547.6|8546.7|8548.2|8547.3|8545.9|8544.7|367
1710247800000|2024-03-12 12:50:00|8547.5|8546.6|8551.5|8550|8551.7|8550.2|8546.5|8545.4|392
1710248100000|2024-03-12 12:55:00|8551.4|8549.9|8551|8549.5|8551.9|8550.5|8548.2|8547.3|426
1710248400000|2024-03-12 13:00:00|8551.1|8549.6|8550.6|8549.7|8551.7|8550.8|8550|8549.1|442
1710248700000|2024-03-12 13:05:00|8550.5|8549.6|8546.4|8544.9|8551.1|8549.8|8546|8544.7|436
1710249000000|2024-03-12 13:10:00|8546.6|8545.1|8548.7|8547.8|8549.8|8548.9|8545.9|8544.7|342
1710249300000|2024-03-12 13:15:00|8548.6|8547.7|8550.5|8549.6|8551.7|8550.4|8548.6|8547.7|324
1710249600000|2024-03-12 13:20:00|8550.4|8549.5|8549.3|8548.4|8552.1|8551.2|8549|8548.1|246
1710249900000|2024-03-12 13:25:00|8549.1|8548.2|8551.7|8550.8|8553|8552.1|8549|8548.1|273
1710250200000|2024-03-12 13:30:00|8551.8|8550.9|8549.6|8548.7|8552|8551.1|8549|8547.7|344
1710250500000|2024-03-12 13:35:00|8549.7|8548.8|8551.7|8550.8|8551.7|8550.8|8548.9|8548|321
1710250800000|2024-03-12 13:40:00|8551.6|8550.7|8553.5|8552.6|8554.8|8553.9|8551.3|8550.4|359
1710251100000|2024-03-12 13:45:00|8553.4|8552.5|8552.9|8552|8554.1|8553.2|8552.5|8551.6|283
1710251400000|2024-03-12 13:50:00|8552.8|8551.9|8552.7|8551.8|8553.3|8552.4|8551.8|8550.9|264
1710251700000|2024-03-12 13:55:00|8552.8|8551.9|8550.8|8549.9|8552.8|8551.9|8550.7|8549.8|246
1710252000000|2024-03-12 14:00:00|8550.7|8549.8|8552.7|8551.8|8552.7|8551.8|8549.5|8548.6|265
1710252300000|2024-03-12 14:05:00|8552.8|8551.9|8555|8554.1|8555.2|8554.2|8552.7|8551.8|247
1710252600000|2024-03-12 14:10:00|8554.9|8554|8554|8552.5|8555.1|8554.1|8553.8|8552.3|164
1710252900000|2024-03-12 14:15:00|8553.9|8552.4|8552.4|8551.5|8554.4|8553.3|8552.1|8551.1|240
1710253200000|2024-03-12 14:20:00|8552.5|8551.6|8550.9|8550|8552.7|8551.8|8550.9|8549.9|210
1710253500000|2024-03-12 14:25:00|8550.7|8549.8|8552|8551.1|8552.1|8551.2|8550.2|8549.3|169
1710253800000|2024-03-12 14:30:00|8551.9|8551|8551.4|8550.5|8552.5|8551.6|8551.3|8550.4|185
1710254100000|2024-03-12 14:35:00|8551.5|8550.6|8552.1|8551.2|8552.7|8551.6|8550.8|8549.9|175
1710254400000|2024-03-12 14:40:00|8552|8551.1|8550.8|8549.9|8553.7|8552.8|8550.8|8549.9|160
1710254700000|2024-03-12 14:45:00|8550.9|8550|8550.1|8549.2|8551|8550.1|8549.2|8548.3|139
1710255000000|2024-03-12 14:50:00|8550|8549.1|8547.5|8546.6|8551.3|8550.4|8547.5|8546.6|159
1710255300000|2024-03-12 14:55:00|8547.6|8546.7|8547.9|8547|8549.3|8548.4|8546.1|8545.2|210
1710255600000|2024-03-12 15:00:00|8547.8|8546.9|8548.4|8547.5|8549.6|8548.7|8547.5|8546.6|168
1710255900000|2024-03-12 15:05:00|8548.2|8547.3|8545|8544.1|8548.2|8547.3|8544.8|8543.9|167
1710256200000|2024-03-12 15:10:00|8545.1|8544.2|8545.6|8544.7|8546.8|8545.6|8544.5|8543.6|136
1710256500000|2024-03-12 15:15:00|8545.5|8544.6|8546.3|8545.4|8546.3|8545.4|8544.5|8543.6|107
1710256800000|2024-03-12 15:20:00|8546.2|8545.3|8544.1|8543.2|8547|8546.1|8543|8542.1|190
1710257100000|2024-03-12 15:25:00|8544|8543.1|8544.4|8543.5|8544.5|8543.6|8543.3|8542.4|125
1710257400000|2024-03-12 15:30:00|8544.5|8543.6|8542.9|8542|8544.7|8543.8|8541.8|8540.6|123
1710257700000|2024-03-12 15:35:00|8543|8542.1|8541.5|8540.6|8543|8542.1|8540.2|8539.3|164
1710258000000|2024-03-12 15:40:00|8541.6|8540.7|8541.3|8540.4|8542.1|8541.2|8540.8|8539.8|130
1710258300000|2024-03-12 15:45:00|8541.1|8540.2|8538.3|8537.4|8541.1|8540.2|8537.9|8536.7|252
1710258600000|2024-03-12 15:50:00|8538.6|8537.1|8537.2|8536.3|8538.8|8537.7|8536.5|8535.6|208
1710258900000|2024-03-12 15:55:00|8537.1|8536.2|8540.6|8539.7|8540.8|8539.8|8537.1|8536.2|215
1710259200000|2024-03-12 16:00:00|8541|8539.5|8542.7|8541.8|8542.7|8541.8|8540.1|8539.2|169
1710259500000|2024-03-12 16:05:00|8542.6|8541.7|8541.7|8540.8|8543.9|8543|8541.4|8540.5|116
1710259800000|2024-03-12 16:10:00|8541.6|8540.7|8540.4|8539.5|8541.9|8541|8540.2|8539.3|106
1710260100000|2024-03-12 16:15:00|8540.3|8539.4|8542.7|8541.8|8542.9|8542|8540.2|8539.3|90
1710260400000|2024-03-12 16:20:00|8542.6|8541.7|8543.1|8542.2|8543.8|8542.9|8542.2|8541.3|103
1710260700000|2024-03-12 16:25:00|8543|8542.1|8543.4|8542.5|8543.6|8542.7|8542.8|8541.9|97
1710261000000|2024-03-12 16:30:00|8543.5|8542.6|8544.5|8543.6|8544.6|8543.7|8543.3|8542.4|126
1710261300000|2024-03-12 16:35:00|8544.2|8543.3|8541.8|8540.9|8544.3|8543.4|8541.6|8540.7|108
1710261600000|2024-03-12 16:40:00|8541.7|8540.8|8541.8|8540.9|8542.8|8541.9|8541.4|8540.5|87
1710261900000|2024-03-12 16:45:00|8541.9|8541|8541.5|8540.6|8542.6|8541.6|8541|8540|123
1710262200000|2024-03-12 16:50:00|8541.4|8540.5|8541.9|8541|8542|8541.1|8541|8540.1|98
1710262500000|2024-03-12 16:55:00|8542|8541.1|8544.3|8543.4|8545.3|8543.9|8542|8541.1|160
1710262800000|2024-03-12 17:00:00|8544.4|8543.5|8544.2|8543.3|8544.8|8543.9|8543.7|8542.8|171
1710263100000|2024-03-12 17:05:00|8544.1|8543.2|8546.3|8545.4|8546.3|8545.4|8543.8|8542.7|157
1710263400000|2024-03-12 17:10:00|8546.1|8545.2|8546.1|8545.2|8546.7|8545.8|8544.9|8544|126
1710263700000|2024-03-12 17:15:00|8546|8545.1|8545.4|8544.5|8546.1|8545.2|8545.2|8544.3|85
1710264000000|2024-03-12 17:20:00|8545.1|8544.2|8543.9|8543|8545.1|8544.2|8543.9|8542.4|86
1710264300000|2024-03-12 17:25:00|8543.8|8542.9|8543.5|8542.6|8544.6|8543.7|8543.2|8542.3|90
1710264600000|2024-03-12 17:30:00|8543.4|8542.5|8543.7|8542.2|8543.7|8542.5|8542.8|8541.6|103
1710264900000|2024-03-12 17:35:00|8543.6|8542.1|8541.8|8540.9|8543.7|8542.8|8541.6|8540.7|75
1710265200000|2024-03-12 17:40:00|8541.7|8540.8|8542|8541.1|8542.6|8541.7|8541.6|8540.7|58
1710265500000|2024-03-12 17:45:00|8542.1|8541.2|8543.1|8542.2|8543.3|8542.4|8542|8541.1|87
1710265800000|2024-03-12 17:50:00|8543.2|8542.3|8542.9|8542|8543.2|8542.3|8542.2|8541.3|70
1710266100000|2024-03-12 17:55:00|8542.7|8541.8|8541.9|8541|8542.7|8541.8|8541.5|8540.3|70
1710266400000|2024-03-12 18:00:00|8541.8|8540.9|8541.9|8541|8542.4|8541.5|8541.7|8540.8|69
1710266700000|2024-03-12 18:05:00|8542|8541.1|8541.2|8540.3|8542|8541.1|8540.7|8539.8|73
1710267000000|2024-03-12 18:10:00|8541.3|8540.4|8542.2|8541.3|8542.3|8541.4|8541.1|8540.2|64
1710267300000|2024-03-12 18:15:00|8542.3|8541.4|8541.3|8540.4|8542.4|8541.5|8541.3|8540.4|84
1710267600000|2024-03-12 18:20:00|8541.4|8540.5|8540.7|8539.8|8541.4|8540.5|8540.3|8539.4|43
1710267900000|2024-03-12 18:25:00|8540.8|8539.9|8540.2|8539.3|8540.9|8540|8540.1|8539.2|54
1710268200000|2024-03-12 18:30:00|8540.1|8539.2|8540.4|8539.5|8540.7|8539.8|8539.4|8538.5|70
1710268500000|2024-03-12 18:35:00|8540.5|8539.6|8540.9|8540|8541.1|8540.2|8540.5|8539.6|57
1710268800000|2024-03-12 18:40:00|8541|8540.1|8541.2|8540.3|8541.6|8540.5|8540.4|8539.4|69
1710269100000|2024-03-12 18:45:00|8541.1|8540.2|8540.7|8539.8|8541.1|8540.2|8540.3|8539.4|51
1710269400000|2024-03-12 18:50:00|8540.6|8539.7|8540.9|8539.4|8540.9|8539.8|8540|8538.9|87
1710269700000|2024-03-12 18:55:00|8540.8|8539.3|8540.8|8539.9|8541|8540.1|8540.3|8539.1|68
1710270000000|2024-03-12 19:00:00|8540.7|8539.8|8541.4|8540.5|8541.7|8540.8|8540.4|8539.5|46
1710270300000|2024-03-12 19:05:00|8541.5|8540.6|8541.4|8540.5|8542.1|8541.2|8541.4|8540.5|57
1710270600000|2024-03-12 19:10:00|8541.3|8540.4|8541.5|8540.6|8541.7|8540.8|8541|8540.1|36
1710270900000|2024-03-12 19:15:00|8541.4|8540.5|8541.2|8540.3|8541.7|8540.8|8541|8540.1|35
1710271200000|2024-03-12 19:20:00|8541.1|8540.2|8541.7|8540.8|8541.8|8540.9|8541.1|8540.2|38
1710271500000|2024-03-12 19:25:00|8541.5|8540.6|8541.4|8540.5|8542|8541.1|8541.4|8540.5|60
1710271800000|2024-03-12 19:30:00|8541.5|8540.6|8541.7|8540.8|8542.1|8541.1|8541.3|8540.4|71
1710272100000|2024-03-12 19:35:00|8541.8|8540.9|8540.5|8539.6|8542|8541.1|8540|8539.1|78
1710272400000|2024-03-12 19:40:00|8540.4|8539.5|8540.1|8539.2|8540.7|8539.6|8540.1|8538.8|40
1710272700000|2024-03-12 19:45:00|8540.2|8539.3|8540.5|8539.6|8540.5|8539.6|8539.8|8538.9|61
1710273000000|2024-03-12 19:50:00|8540.4|8539.5|8541|8539.5|8541.3|8540.1|8540.4|8539.4|41
1710273300000|2024-03-12 19:55:00|8541.1|8539.6|8540.2|8539.3|8541.5|8540.6|8540.2|8539.3|100
1710273600000|2024-03-12 20:00:00|8540.1|8539.2|8540.6|8539.7|8540.8|8539.9|8540|8539.1|66
1710273900000|2024-03-12 20:05:00|8540.4|8539.5|8540.4|8539.5|8541.1|8539.9|8540.3|8539.4|29
1710274200000|2024-03-12 20:10:00|8540.5|8539.6|8540.9|8540|8541.3|8540.1|8540.3|8539.4|50
1710274500000|2024-03-12 20:15:00|8540.7|8539.8|8540.4|8539.5|8540.8|8539.8|8540.2|8539.1|19
1710274800000|2024-03-12 20:20:00|8540.3|8539.4|8540.7|8539.8|8541.1|8539.8|8540.3|8539.4|21
1710275100000|2024-03-12 20:25:00|8541.1|8539.6|8540.6|8539.7|8541.1|8539.9|8540.6|8539.5|11
1710275400000|2024-03-12 20:30:00|8540.5|8539.6|8540.6|8539.7|8541.1|8539.9|8540.4|8539.4|25
1710275700000|2024-03-12 20:35:00|8540.7|8539.8|8540.6|8539.7|8540.8|8539.9|8540.6|8539.7|8
1710276000000|2024-03-12 20:40:00|8540.7|8539.8|8541.7|8540.2|8541.8|8540.9|8540.5|8539.6|40
1710276300000|2024-03-12 20:45:00|8541.8|8540.3|8541.7|8540.2|8541.9|8540.7|8541.6|8540.1|21
1710276600000|2024-03-12 20:50:00|8541.6|8540.1|8540.9|8539.4|8541.6|8540.1|8540.8|8539.3|36
1710276900000|2024-03-12 20:55:00|8540.8|8539.3|8543|8539.4|8543.3|8540.5|8540.5|8538.8|163
1710277200000|2024-03-12 21:00:00|8548|8537|8547.6|8536.6|8548.3|8537.3|8547.3|8536.3|16
1710277500000|2024-03-12 21:05:00|8547.8|8536.8|8548.4|8537.4|8548.4|8537.4|8547.8|8536.8|22
1710277800000|2024-03-12 21:10:00|8548.3|8537.3|8548.2|8537.2|8548.5|8537.5|8547.9|8536.9|43
1710278100000|2024-03-12 21:15:00|8548.1|8537.1|8548|8537|8548.2|8537.2|8547.9|8536.9|60
1710278400000|2024-03-12 21:20:00|8547.9|8536.9|8547.9|8537|8548.7|8537.7|8547.8|8536.9|101
1710278700000|2024-03-12 21:25:00|8547.8|8537.1|8547.3|8537.4|8548.2|8538|8546.4|8537|63
1710279000000|2024-03-12 21:30:00|8547.4|8537.5|8547.4|8537.4|8548.4|8538|8546.9|8536.8|155
1710279300000|2024-03-12 21:35:00|8547.5|8537.3|8547.5|8537.6|8547.8|8538.1|8547.1|8536.8|261
1710279600000|2024-03-12 21:40:00|8547.7|8537.7|8547.5|8536.5|8547.8|8537.8|8545.2|8536.1|319
1710279900000|2024-03-12 21:45:00|8547.1|8536.3|8547.1|8536.6|8547.6|8537.1|8546.9|8536.2|264
1710280200000|2024-03-12 21:50:00|8547.2|8536.7|8545.7|8537.6|8547.3|8537.8|8545.7|8536.6|77
1710280500000|2024-03-12 21:55:00|8546.1|8537.1|8544.2|8537.8|8546.4|8538.1|8543.5|8536.9|95
1710280800000|2024-03-12 22:00:00|8544.1|8537.7|8542|8539.6|8545.3|8540.2|8541.9|8535.9|128
1710281100000|2024-03-12 22:05:00|8541.9|8539.5|8541.9|8539.5|8542.3|8539.9|8541.9|8539.5|14
1710281400000|2024-03-12 22:10:00|8542|8539.6|8542.4|8540|8542.4|8540|8542|8539.6|15
1710281700000|2024-03-12 22:15:00|8542.3|8539.9|8542.5|8540.1|8542.6|8540.2|8542.2|8539.8|13
1710282000000|2024-03-12 22:20:00|8542.8|8540.4|8542.8|8540.4|8542.8|8540.4|8542.7|8540.3|9
1710282300000|2024-03-12 22:25:00|8542.7|8540.3|8542.9|8540.5|8542.9|8540.5|8542.7|8540.3|11
1710282600000|2024-03-12 22:30:00|8542.8|8540.4|8542.8|8540.4|8543|8540.6|8542.8|8540.4|5
1710282900000|2024-03-12 22:35:00|8542.9|8540.5|8543.5|8541.1|8543.6|8541.2|8542.8|8540.4|8
1710283200000|2024-03-12 22:40:00|8543.4|8541|8542.9|8540.5|8543.5|8541.1|8542.9|8540.5|15
1710283500000|2024-03-12 22:45:00|8542.8|8540.4|8542.5|8540.1|8543.2|8540.8|8542.5|8540.1|22
1710283800000|2024-03-12 22:50:00|8542.6|8540.2|8542.2|8539.8|8542.6|8540.2|8541.8|8539.4|22
1710284100000|2024-03-12 22:55:00|8542.5|8540.1|8543.2|8540.8|8543.6|8541.2|8542.3|8539.9|49
1710284400000|2024-03-12 23:00:00|8543.3|8540.9|8542.9|8540.5|8543.3|8540.9|8542.3|8539.9|36
1710284700000|2024-03-12 23:05:00|8542.4|8540.9|8542.2|8540.7|8542.5|8541|8542.2|8540.7|15
1710285000000|2024-03-12 23:10:00|8542.3|8540.8|8541.5|8540|8542.3|8540.8|8541.4|8539.9|24
1710285300000|2024-03-12 23:15:00|8541.7|8540.2|8541.6|8540.1|8541.8|8540.3|8541.3|8539.8|31
1710285600000|2024-03-12 23:20:00|8541.5|8540|8541.7|8540.2|8541.8|8540.5|8541.4|8540|14
1710285900000|2024-03-12 23:25:00|8541.8|8540.3|8541.6|8540.1|8541.8|8540.3|8541.3|8539.8|22
1710286200000|2024-03-12 23:30:00|8541.7|8540.2|8541.5|8540|8541.8|8540.3|8541.5|8540|13
1710286500000|2024-03-12 23:35:00|8541.6|8540.1|8541.7|8540.2|8541.7|8540.5|8541.4|8539.9|20
1710286800000|2024-03-12 23:40:00|8541.6|8540.1|8541.5|8540|8541.8|8540.3|8541.5|8540|18
1710287100000|2024-03-12 23:45:00|8541.6|8540.1|8541.5|8540|8541.7|8540.4|8541.3|8540|16
1710287400000|2024-03-12 23:50:00|8541.6|8540.1|8541.6|8540.1|8541.6|8540.4|8541.3|8539.9|10
1710287700000|2024-03-12 23:55:00|8541.3|8540.4|8540.8|8539.3|8541.5|8540.4|8540.4|8538.9|66
1710288000000|2024-03-13 00:00:00|8540.7|8539.2|8540.1|8538.6|8540.9|8539.4|8538.8|8537.9|69
1710288300000|2024-03-13 00:05:00|8540.3|8538.8|8542.4|8540.9|8542.4|8540.9|8540.3|8538.8|56
1710288600000|2024-03-13 00:10:00|8542.1|8541.2|8541.2|8540.3|8542.1|8541.2|8541.2|8540.3|44
1710288900000|2024-03-13 00:15:00|8541.1|8540.2|8541.5|8540|8541.7|8540.6|8541.1|8539.9|49
1710289200000|2024-03-13 00:20:00|8541.2|8540.3|8540.5|8539.6|8541.3|8540.4|8540.5|8539.6|46
1710289500000|2024-03-13 00:25:00|8540.6|8539.7|8541|8540.1|8541.3|8540.1|8540.6|8539.4|36
1710289800000|2024-03-13 00:30:00|8540.9|8540|8540.7|8539.2|8541.2|8540.1|8540.6|8539.1|28
1710290100000|2024-03-13 00:35:00|8540.6|8539.1|8540.5|8539.6|8540.8|8539.8|8540.3|8539.1|44
1710290400000|2024-03-13 00:40:00|8540.4|8539.5|8541.1|8540.2|8541.3|8540.3|8540.4|8539.4|66
1710290700000|2024-03-13 00:45:00|8541.2|8540.3|8541|8540.1|8541.2|8540.3|8540.7|8539.4|33
1710291000000|2024-03-13 00:50:00|8540.9|8540|8540.6|8539.1|8541.4|8540.1|8540.5|8539|54
1710291300000|2024-03-13 00:55:00|8540.8|8539.3|8541.1|8539.6|8541.6|8540.3|8540.5|8539|59
1710291600000|2024-03-13 01:00:00|8541|8539.5|8540.6|8539.1|8541|8539.5|8540.5|8539|62
1710291900000|2024-03-13 01:05:00|8540.7|8539.2|8540.3|8538.8|8540.8|8539.5|8540|8538.6|39
1710292200000|2024-03-13 01:10:00|8540|8539.1|8540.2|8538.7|8540.5|8539.2|8540|8538.5|54
1710292500000|2024-03-13 01:15:00|8540.3|8538.8|8540.2|8538.7|8540.4|8538.9|8540|8538.5|37
1710292800000|2024-03-13 01:20:00|8540.1|8538.6|8539.4|8538.5|8540.3|8539|8539.4|8538.5|24
1710293100000|2024-03-13 01:25:00|8539.5|8538.6|8540.4|8538.9|8540.7|8539.2|8539.4|8538.5|45
1710293400000|2024-03-13 01:30:00|8540.3|8538.8|8539.9|8538.4|8540.3|8539.3|8539.7|8538.4|38
1710293700000|2024-03-13 01:35:00|8539.8|8538.3|8539.5|8538.6|8540.1|8538.8|8539.4|8538.1|38
1710294000000|2024-03-13 01:40:00|8539.6|8538.7|8539.8|8538.9|8540.3|8539.1|8539.5|8538.4|36
1710294300000|2024-03-13 01:45:00|8539.9|8539|8539.9|8538.4|8540.2|8539|8539.8|8538.3|33
1710294600000|2024-03-13 01:50:00|8540|8538.5|8539.4|8538.5|8540.2|8538.7|8539.4|8538.1|50
1710294900000|2024-03-13 01:55:00|8539.3|8538.4|8539.6|8538.7|8540|8538.7|8539.1|8537.9|49
1710295200000|2024-03-13 02:00:00|8539.5|8538.6|8540|8538.5|8540|8538.8|8539.4|8538.2|38
1710295500000|2024-03-13 02:05:00|8539.9|8538.4|8539.7|8538.8|8540|8539.1|8539.5|8538.4|40
1710295800000|2024-03-13 02:10:00|8539.6|8538.7|8539.7|8538.8|8539.9|8538.9|8539.4|8538.2|39
1710296100000|2024-03-13 02:15:00|8539.8|8538.9|8540.3|8538.8|8540.4|8539.3|8539.8|8538.8|50
1710296400000|2024-03-13 02:20:00|8540.2|8538.7|8540.1|8539.2|8540.5|8539.4|8539.9|8538.7|34
1710296700000|2024-03-13 02:25:00|8540.2|8539.3|8540.6|8539.1|8540.7|8539.4|8540.1|8538.9|28
1710297000000|2024-03-13 02:30:00|8540.7|8539.7|8540.7|8539.2|8541|8539.8|8540.4|8539.2|42
1710297300000|2024-03-13 02:35:00|8540.8|8539.3|8540.7|8539.8|8541.1|8539.8|8540.5|8539.2|38
1710297600000|2024-03-13 02:40:00|8540.6|8539.7|8541.1|8539.6|8541.1|8540.1|8540.5|8539.3|35
1710297900000|2024-03-13 02:45:00|8541|8539.5|8540.3|8539.4|8541|8540|8540.3|8539.3|28
1710298200000|2024-03-13 02:50:00|8540.4|8539.5|8540.9|8540|8540.9|8540|8540.4|8539.5|21
1710298500000|2024-03-13 02:55:00|8540.8|8539.9|8540.6|8539.7|8541.2|8539.9|8540.3|8539.1|40
1710298800000|2024-03-13 03:00:00|8540.5|8539.6|8540.3|8539.4|8540.8|8539.7|8540.2|8538.9|37
1710299100000|2024-03-13 03:05:00|8540.4|8539.5|8541.4|8540.5|8541.9|8541|8540.3|8539.1|32
1710299400000|2024-03-13 03:10:00|8541.3|8540.4|8540.5|8539.6|8541.3|8540.4|8540.3|8539.1|35
1710299700000|2024-03-13 03:15:00|8540.4|8539.5|8541|8540.1|8541|8540.1|8540.3|8539.2|38
1710300000000|2024-03-13 03:20:00|8540.7|8539.8|8540.8|8539.9|8540.9|8540|8540.6|8539.7|30
1710300300000|2024-03-13 03:25:00|8540.6|8539.7|8541|8540.1|8541.4|8540.5|8540.6|8539.4|53
1710300600000|2024-03-13 03:30:00|8541.1|8540.2|8541.2|8540.3|8541.5|8540.4|8540.7|8539.6|31
1710300900000|2024-03-13 03:35:00|8541.3|8540.4|8541.5|8540|8541.7|8540.6|8541.3|8539.8|28
1710301200000|2024-03-13 03:40:00|8541.4|8539.9|8541.8|8540.3|8541.9|8540.4|8541.1|8539.8|48
1710301500000|2024-03-13 03:45:00|8541.7|8540.2|8541.9|8540.4|8541.9|8540.4|8540.8|8539.6|33
1710301800000|2024-03-13 03:50:00|8541.7|8540.8|8541.6|8540.1|8542.2|8540.8|8541.5|8540.1|41
1710302100000|2024-03-13 03:55:00|8541.5|8540|8541.4|8540.5|8541.7|8540.7|8541.2|8540|44
1710302400000|2024-03-13 04:00:00|8541.3|8540.4|8542|8540.5|8542.2|8541.3|8541.3|8540.4|49
1710302700000|2024-03-13 04:05:00|8542.1|8540.6|8542.2|8540.7|8542.3|8541.2|8541.8|8540.5|34
1710303000000|2024-03-13 04:10:00|8542.3|8540.8|8542.1|8540.6|8542.5|8541|8542|8540.5|36
1710303300000|2024-03-13 04:15:00|8542|8540.5|8542.5|8541|8542.5|8541.2|8541.8|8540.5|29
1710303600000|2024-03-13 04:20:00|8542.4|8540.9|8543.3|8541.8|8543.4|8541.9|8542.1|8540.6|44
1710303900000|2024-03-13 04:25:00|8543.4|8541.9|8542.5|8541.6|8543.6|8542.2|8542.5|8541.2|33
1710304200000|2024-03-13 04:30:00|8542.4|8541.5|8542.3|8541.4|8542.8|8541.6|8542.3|8541|20
1710304500000|2024-03-13 04:35:00|8542.2|8541.3|8541.8|8540.9|8542.2|8541.3|8541.7|8540.5|29
1710304800000|2024-03-13 04:40:00|8541.9|8541|8541.7|8540.8|8542.1|8541.1|8541.7|8540.6|25
1710305100000|2024-03-13 04:45:00|8542|8540.5|8541|8540.1|8542.2|8540.7|8540.9|8539.6|36
1710305400000|2024-03-13 04:50:00|8540.9|8540|8540.6|8539.7|8541|8540.1|8540.5|8539.3|43
1710305700000|2024-03-13 04:55:00|8540.5|8539.6|8540.5|8539.6|8540.9|8539.8|8540.3|8539.2|48
1710306000000|2024-03-13 05:00:00|8540.7|8539.8|8540.9|8540|8541.1|8540.2|8540.1|8539.1|50
1710306300000|2024-03-13 05:05:00|8541|8540.1|8541.3|8539.8|8541.6|8540.1|8540.9|8539.7|38
1710306600000|2024-03-13 05:10:00|8541.4|8539.9|8542|8540.5|8542.1|8540.6|8541.2|8539.8|46
1710306900000|2024-03-13 05:15:00|8541.9|8540.4|8542|8541.1|8542.2|8541.3|8541.5|8540.2|41
1710307200000|2024-03-13 05:20:00|8542.1|8541.2|8543.5|8542|8543.5|8542|8542|8541.1|34
1710307500000|2024-03-13 05:25:00|8543.4|8541.9|8543.8|8542.3|8544.2|8542.7|8543.4|8541.9|52
1710307800000|2024-03-13 05:30:00|8543.9|8542.4|8543.9|8542.4|8544.4|8542.9|8543.9|8542.4|66
1710308100000|2024-03-13 05:35:00|8543.8|8542.3|8543|8542.1|8544|8542.9|8542.7|8541.8|51
1710308400000|2024-03-13 05:40:00|8542.9|8542|8543.8|8542.3|8543.8|8542.8|8542.9|8542|39
1710308700000|2024-03-13 05:45:00|8543.6|8542.7|8543.1|8542.2|8543.7|8542.8|8543.1|8542.1|37
1710309000000|2024-03-13 05:50:00|8543.2|8542.3|8543.4|8542.5|8543.7|8542.8|8543.2|8542.3|31
1710309300000|2024-03-13 05:55:00|8543.3|8542.4|8543|8542.1|8543.6|8542.6|8542.6|8541.3|58
1710309600000|2024-03-13 06:00:00|8542.9|8542|8543|8541.5|8543.4|8542.3|8542.6|8541.4|60
1710309900000|2024-03-13 06:05:00|8543.1|8541.6|8543.5|8542|8544|8542.8|8543|8541.5|35
1710310200000|2024-03-13 06:10:00|8543.4|8541.9|8542.8|8541.3|8543.6|8542.1|8542.8|8541.3|27
1710310500000|2024-03-13 06:15:00|8542.9|8541.4|8542.5|8541|8542.9|8541.8|8542.3|8540.8|50
1710310800000|2024-03-13 06:20:00|8542.6|8541.1|8542.4|8540.9|8542.6|8541.1|8542|8540.5|52
1710311100000|2024-03-13 06:25:00|8542.3|8540.8|8542.3|8540.8|8542.5|8541.4|8542.1|8540.6|55
1710311400000|2024-03-13 06:30:00|8542.2|8540.7|8542.3|8541.4|8542.7|8541.6|8541.7|8540.4|62
1710311700000|2024-03-13 06:35:00|8542.2|8541.3|8543.7|8542.2|8543.9|8542.8|8541.3|8540|111
1710312000000|2024-03-13 06:40:00|8543.8|8542.3|8542|8540.5|8543.8|8542.8|8541|8539.5|99
1710312300000|2024-03-13 06:45:00|8541.9|8540.4|8541.8|8540.9|8542.1|8541|8541.4|8540.3|87
1710312600000|2024-03-13 06:50:00|8541.7|8540.8|8541.9|8540.4|8542.3|8541.1|8541.7|8540.3|68
1710312900000|2024-03-13 06:55:00|8542|8540.5|8542.8|8539.4|8542.8|8540.7|8541|8539.1|100
1710313200000|2024-03-13 07:00:00|8542.6|8539.8|8543.5|8542.6|8543.6|8542.7|8541.6|8538.3|205
1710313500000|2024-03-13 07:05:00|8543.6|8542.7|8545.3|8544.4|8545.5|8544.5|8542.8|8541.9|165
1710313800000|2024-03-13 07:10:00|8545.2|8544.3|8544.6|8543.7|8545.2|8544.3|8543.1|8542.2|133
1710314100000|2024-03-13 07:15:00|8544.7|8543.8|8543.1|8542.2|8544.7|8543.8|8542.8|8541.9|109
1710314400000|2024-03-13 07:20:00|8543|8542.1|8543.9|8543|8543.9|8543|8542.7|8541.8|145
1710314700000|2024-03-13 07:25:00|8544.1|8543.2|8545.1|8544.2|8545.4|8544.2|8543.4|8542.5|155
1710315000000|2024-03-13 07:30:00|8545|8544.1|8548.6|8547.7|8548.9|8548|8544.9|8544|168
1710315300000|2024-03-13 07:35:00|8548.5|8547.6|8550|8549.1|8550.7|8549.5|8548.5|8547.6|134
1710315600000|2024-03-13 07:40:00|8549.9|8549|8547.5|8546.6|8550.1|8549|8547.4|8546.3|178
1710315900000|2024-03-13 07:45:00|8547.4|8546.5|8545.5|8544.6|8548.2|8547.3|8545.2|8544.3|133
1710316200000|2024-03-13 07:50:00|8545.6|8544.7|8546.5|8545.6|8546.5|8545.6|8544.7|8543.8|118
1710316500000|2024-03-13 07:55:00|8546.4|8545.5|8546.5|8545.6|8546.8|8545.9|8545.3|8544.4|172
1710316800000|2024-03-13 08:00:00|8546.4|8545.5|8546|8545.1|8547.1|8546.2|8544.7|8543.8|200
1710317100000|2024-03-13 08:05:00|8546.1|8545.2|8545.3|8543.8|8546.3|8545.4|8544|8543.1|140
1710317400000|2024-03-13 08:10:00|8545.4|8543.9|8543.9|8543|8545.9|8545|8543.8|8542.9|142
1710317700000|2024-03-13 08:15:00|8543.8|8542.9|8542.4|8541.5|8543.9|8543|8541.2|8540.3|151
1710318000000|2024-03-13 08:20:00|8542.3|8541.4|8542.6|8541.7|8543.1|8542.1|8541.8|8540.9|137
1710318300000|2024-03-13 08:25:00|8542.7|8541.8|8542.4|8541.5|8542.8|8541.9|8541.5|8540.6|147
1710318600000|2024-03-13 08:30:00|8542.5|8541.6|8541.1|8540.2|8542.6|8541.7|8540.8|8539.9|146
1710318900000|2024-03-13 08:35:00|8541|8540.1|8541.3|8540.4|8541.4|8540.4|8540.2|8539.3|111
1710319200000|2024-03-13 08:40:00|8541.2|8540.3|8541.3|8540.4|8541.9|8540.8|8540.2|8539.3|113
1710319500000|2024-03-13 08:45:00|8541.2|8540.3|8541.4|8540.5|8542|8541.1|8540.9|8540|88
1710319800000|2024-03-13 08:50:00|8541.6|8540.7|8542.3|8541.4|8542.6|8541.7|8540.5|8539.6|152
1710320100000|2024-03-13 08:55:00|8542.4|8541.5|8542.6|8541.1|8544.1|8543.2|8542|8541|146
1710320400000|2024-03-13 09:00:00|8542.5|8541|8541.5|8540.6|8542.5|8541.4|8541.2|8540.3|150
1710320700000|2024-03-13 09:05:00|8541.4|8540.5|8542.4|8540.9|8542.7|8541.8|8541.1|8539.9|146
1710321000000|2024-03-13 09:10:00|8542.5|8541|8542|8541.1|8542.5|8541.3|8541.6|8540.4|127
1710321300000|2024-03-13 09:15:00|8541.9|8541|8540.8|8539.9|8542.3|8541.4|8540.2|8539.3|155
1710321600000|2024-03-13 09:20:00|8540.9|8540|8540.4|8539.5|8542.3|8541.4|8539.9|8539|116
1710321900000|2024-03-13 09:25:00|8540.5|8539.6|8542.3|8541.4|8542.5|8541.6|8540|8539.1|140
1710322200000|2024-03-13 09:30:00|8542.4|8541.5|8544.5|8543.6|8544.6|8543.7|8542.3|8541.4|139
1710322500000|2024-03-13 09:35:00|8544.6|8543.7|8545.7|8544.8|8545.9|8545|8543.8|8542.9|150
1710322800000|2024-03-13 09:40:00|8545.8|8544.9|8548.8|8547.3|8549|8547.7|8545.3|8544.4|143
1710323100000|2024-03-13 09:45:00|8548.4|8547.5|8547.6|8546.7|8548.9|8547.7|8546.4|8545.5|159
1710323400000|2024-03-13 09:50:00|8547.5|8546.6|8548.6|8547.7|8549.7|8548.8|8547.5|8546.6|146
1710323700000|2024-03-13 09:55:00|8548.9|8548|8550.7|8549.2|8551.4|8550|8548.8|8547.9|151
1710324000000|2024-03-13 10:00:00|8550.8|8549.3|8551.1|8550.2|8551.5|8550.6|8550.3|8549.2|136
1710324300000|2024-03-13 10:05:00|8551.2|8550.3|8550.7|8549.8|8552.1|8551.2|8550.4|8549.5|136
1710324600000|2024-03-13 10:10:00|8550.6|8549.7|8550.1|8549.2|8550.9|8550|8548.9|8548|143
1710324900000|2024-03-13 10:15:00|8550|8549.1|8548.5|8547.6|8550.6|8549.7|8548.5|8547.6|180
1710325200000|2024-03-13 10:20:00|8548.4|8547.5|8548.6|8547.1|8549.4|8548|8547.8|8546.3|117
1710325500000|2024-03-13 10:25:00|8548.5|8547|8547|8546.1|8548.5|8547|8545.9|8545|148
1710325800000|2024-03-13 10:30:00|8546.7|8545.8|8548.8|8547.9|8548.8|8547.9|8546|8545.1|116
1710326100000|2024-03-13 10:35:00|8548.9|8548|8551|8550.1|8551.2|8550.2|8548.3|8547.4|100
1710326400000|2024-03-13 10:40:00|8550.9|8550|8549.7|8548.8|8551.6|8550.4|8549.2|8548.3|141
1710326700000|2024-03-13 10:45:00|8549.8|8548.9|8546.8|8545.9|8549.9|8549|8546.8|8545.9|104
1710327000000|2024-03-13 10:50:00|8546.7|8545.8|8546|8545.1|8546.7|8545.8|8545.7|8544.8|109
1710327300000|2024-03-13 10:55:00|8546.1|8545.2|8545.9|8545|8546.5|8545.6|8545.7|8544.8|85
1710327600000|2024-03-13 11:00:00|8545.8|8544.9|8547.5|8546.6|8548.3|8547.4|8545.8|8544.9|103
1710327900000|2024-03-13 11:05:00|8547.6|8546.7|8547.4|8546.5|8548.2|8547.3|8546.9|8546|114
1710328200000|2024-03-13 11:10:00|8547.5|8546.6|8547.8|8546.9|8548.8|8547.9|8547.2|8546.3|118
1710328500000|2024-03-13 11:15:00|8547.7|8546.8|8548.1|8547.2|8548.6|8547.7|8546.7|8545.8|92
1710328800000|2024-03-13 11:20:00|8548.2|8547.3|8547.6|8546.7|8548.4|8547.5|8546.6|8545.5|119
1710329100000|2024-03-13 11:25:00|8547.7|8546.8|8547.7|8546.8|8548.3|8547.4|8546.8|8545.9|129
1710329400000|2024-03-13 11:30:00|8548|8546.5|8546.2|8544.7|8549.1|8548.2|8545.8|8544.4|147
1710329700000|2024-03-13 11:35:00|8546.1|8544.6|8546.2|8545.3|8546.5|8545.6|8545.4|8544.4|107
1710330000000|2024-03-13 11:40:00|8546.1|8545.2|8546.1|8545.2|8546.6|8545.7|8544.9|8543.8|107
1710330300000|2024-03-13 11:45:00|8546.3|8545.4|8547.5|8546.6|8547.6|8546.7|8545.4|8544.2|140
1710330600000|2024-03-13 11:50:00|8547.4|8546.5|8546.6|8545.1|8548.5|8547.6|8546.4|8545.1|161
1710330900000|2024-03-13 11:55:00|8546.7|8545.2|8543.7|8542.8|8547.5|8546.6|8543.7|8542.8|257
1710331200000|2024-03-13 12:00:00|8543.6|8542.7|8546.9|8545.4|8546.9|8545.7|8543|8541.9|256
1710331500000|2024-03-13 12:05:00|8546.8|8545.3|8548.5|8547.6|8548.6|8547.7|8545.8|8544.3|218
1710331800000|2024-03-13 12:10:00|8548.4|8547.5|8547.8|8546.9|8548.6|8547.7|8547.1|8546|206
1710332100000|2024-03-13 12:15:00|8547.9|8547|8548.9|8548|8550.2|8548.8|8547.3|8546.4|160
1710332400000|2024-03-13 12:20:00|8548.8|8547.9|8548|8547.1|8549.3|8548.4|8547.4|8546.5|164
1710332700000|2024-03-13 12:25:00|8547.9|8547|8549.1|8548.2|8549.3|8548.4|8547.9|8547|139
1710333000000|2024-03-13 12:30:00|8549.2|8548.3|8548|8547.1|8550.2|8549.2|8547.8|8546.9|219
1710333300000|2024-03-13 12:35:00|8547.9|8547|8548.4|8547.5|8549.5|8548.4|8547.4|8546.2|156
1710333600000|2024-03-13 12:40:00|8548.3|8547.4|8547.3|8546.4|8549.5|8548.6|8546.6|8545.4|161
1710333900000|2024-03-13 12:45:00|8547.4|8546.5|8548.2|8546.7|8549.2|8548.3|8547.2|8546.3|153
1710334200000|2024-03-13 12:50:00|8548.3|8546.8|8546.1|8545.2|8549.1|8548.1|8545.6|8544.7|188
1710334500000|2024-03-13 12:55:00|8546.2|8545.3|8544.5|8543.6|8547.5|8546.6|8543.8|8542.5|199
1710334800000|2024-03-13 13:00:00|8544.4|8543.5|8544.5|8543.6|8545.3|8544.4|8543.6|8542.7|230
1710335100000|2024-03-13 13:05:00|8544.4|8543.5|8545.5|8544.6|8546.1|8545.2|8544.4|8543.5|163
1710335400000|2024-03-13 13:10:00|8545.7|8544.8|8547.4|8545.9|8547.5|8546.3|8545|8543.7|125
1710335700000|2024-03-13 13:15:00|8547|8545.5|8547.6|8546.7|8548.1|8547.2|8546.2|8545.3|166
1710336000000|2024-03-13 13:20:00|8547.5|8546.6|8548.4|8547.5|8548.4|8547.5|8547.5|8546.5|117
1710336300000|2024-03-13 13:25:00|8548.3|8547.4|8549.8|8548.9|8549.8|8548.9|8548.2|8547.3|163
1710336600000|2024-03-13 13:30:00|8550|8549.1|8549.6|8548.7|8550.4|8549.3|8549.1|8548.2|200
1710336900000|2024-03-13 13:35:00|8549.5|8548.6|8549.7|8548.8|8550.5|8549.6|8548.8|8547.8|188
1710337200000|2024-03-13 13:40:00|8549.6|8548.7|8550.9|8550|8551.5|8550.6|8549.2|8548.3|215
1710337500000|2024-03-13 13:45:00|8550.8|8549.9|8552.5|8551.6|8553.1|8552.2|8550.5|8549.6|206
1710337800000|2024-03-13 13:50:00|8552.4|8551.5|8551.9|8551|8552.9|8552|8551.6|8550.5|220
1710338100000|2024-03-13 13:55:00|8551.8|8550.9|8551.3|8549.8|8553.6|8552.7|8551.1|8549.8|193
1710338400000|2024-03-13 14:00:00|8551.2|8549.7|8547.8|8546.9|8551.3|8550.2|8547.7|8546.7|259
1710338700000|2024-03-13 14:05:00|8547.9|8547|8543.7|8542.8|8548.1|8547.1|8542.7|8541.4|233
1710339000000|2024-03-13 14:10:00|8543.5|8542.6|8543.5|8542|8545.8|8544.5|8542.9|8541.7|185
1710339300000|2024-03-13 14:15:00|8543.4|8542.5|8543.5|8542.6|8544|8542.8|8542.6|8541.7|141
1710339600000|2024-03-13 14:20:00|8543.6|8542.7|8546|8545.1|8547.1|8546.2|8543.5|8542.6|189
1710339900000|2024-03-13 14:25:00|8545.9|8545|8547.2|8546.3|8548|8546.8|8545.8|8544.8|161
1710340200000|2024-03-13 14:30:00|8547.1|8546.2|8546.6|8545.7|8547.4|8546.3|8546.5|8545.6|146
1710340500000|2024-03-13 14:35:00|8546.7|8545.8|8546.5|8545.6|8547.9|8547|8545.9|8544.7|170
1710340800000|2024-03-13 14:40:00|8546.3|8545.4|8547|8546.1|8548.2|8547.3|8545.8|8544.9|206
1710341100000|2024-03-13 14:45:00|8547.1|8546.2|8545.1|8544.2|8547.3|8546.4|8544.9|8544|170
1710341400000|2024-03-13 14:50:00|8545|8544.1|8546.5|8545.6|8546.8|8545.9|8544.9|8544|142
1710341700000|2024-03-13 14:55:00|8546.4|8545.5|8547.5|8546.6|8548|8547.1|8546.1|8544.8|178
1710342000000|2024-03-13 15:00:00|8547.4|8546.5|8549.8|8548.9|8549.9|8549|8547.3|8546.4|211
1710342300000|2024-03-13 15:05:00|8549.9|8549|8548.9|8548|8550.4|8549.2|8548.9|8548|140
1710342600000|2024-03-13 15:10:00|8548.8|8547.9|8552.8|8551.9|8553.2|8552.3|8548.5|8547.6|187
1710342900000|2024-03-13 15:15:00|8552.7|8551.8|8553.1|8552.2|8553.5|8552.3|8551|8550.1|162
1710343200000|2024-03-13 15:20:00|8553.3|8552.4|8552.1|8551.2|8554.5|8553.4|8552|8551.1|138
1710343500000|2024-03-13 15:25:00|8552.2|8551.3|8551.8|8550.9|8552.3|8551.4|8550.4|8549.5|162
1710343800000|2024-03-13 15:30:00|8551.9|8551|8552.4|8551.5|8553.3|8552.1|8551.3|8550.4|149
1710344100000|2024-03-13 15:35:00|8552.3|8551.4|8551.4|8550.5|8552.7|8551.8|8551.4|8550.5|157
1710344400000|2024-03-13 15:40:00|8551.3|8550.4|8552.1|8551.2|8552.9|8551.9|8548.9|8548|190
1710344700000|2024-03-13 15:45:00|8552|8551.1|8552.1|8551.2|8552.5|8551.6|8551.1|8549.9|237
1710345000000|2024-03-13 15:50:00|8552.2|8551.3|8553.4|8552.5|8553.8|8552.9|8551.9|8551|212
1710345300000|2024-03-13 15:55:00|8553.5|8552.6|8552.2|8551.3|8553.5|8552.6|8550.9|8550|266
1710345600000|2024-03-13 16:00:00|8552.1|8551.2|8551.7|8550.8|8552.1|8551.2|8550.6|8549.7|187
1710345900000|2024-03-13 16:05:00|8551.6|8550.7|8551.8|8550.9|8551.9|8551|8550.5|8549.4|141
1710346200000|2024-03-13 16:10:00|8552|8551.1|8552.8|8551.9|8553|8552.1|8551.6|8550.7|122
1710346500000|2024-03-13 16:15:00|8552.7|8551.8|8552.3|8551.4|8553.7|8552.8|8552.3|8551.4|122
1710346800000|2024-03-13 16:20:00|8552.2|8551.3|8552.6|8551.7|8553.2|8552.3|8552.2|8551.3|67
1710347100000|2024-03-13 16:25:00|8552.7|8551.8|8552.1|8551.2|8553|8552.1|8551.4|8550.5|113
1710347400000|2024-03-13 16:30:00|8552|8551.1|8551.4|8550.5|8552.6|8551.7|8551.1|8550.2|135
1710347700000|2024-03-13 16:35:00|8551.5|8550.6|8554|8553.1|8554.8|8553.9|8551.2|8550.3|127
1710348000000|2024-03-13 16:40:00|8554.1|8553.2|8554.3|8553.4|8554.4|8553.5|8552.8|8551.9|117
1710348300000|2024-03-13 16:45:00|8554.4|8553.5|8555.7|8554.8|8556.5|8555.6|8554.4|8553.5|157
1710348600000|2024-03-13 16:50:00|8555.6|8554.7|8556.4|8555.5|8556.7|8555.8|8554.7|8553.8|123
1710348900000|2024-03-13 16:55:00|8556.6|8555.7|8556.3|8555.4|8556.9|8555.9|8555.6|8554.7|87
1710349200000|2024-03-13 17:00:00|8556.4|8555.5|8557.2|8556.3|8558.5|8557.1|8555.8|8554.9|281
1710349500000|2024-03-13 17:05:00|8557.1|8556.2|8558|8557.1|8558.2|8557.3|8556.9|8555.8|231
1710349800000|2024-03-13 17:10:00|8557.9|8557|8558.8|8557.3|8559.4|8558.5|8557|8556|196
1710350100000|2024-03-13 17:15:00|8558.7|8557.2|8558.2|8557.3|8560.5|8559|8557.6|8556.7|140
1710350400000|2024-03-13 17:20:00|8558.3|8557.4|8557.5|8556.6|8558.7|8557.5|8557.4|8556.3|72
1710350700000|2024-03-13 17:25:00|8557.4|8556.5|8556.5|8555|8557.5|8556.6|8555.6|8554.7|128
1710351000000|2024-03-13 17:30:00|8556.2|8555.3|8557|8556.1|8557.3|8556.4|8556.2|8555.3|90
1710351300000|2024-03-13 17:35:00|8556.9|8556|8557|8556.1|8558|8557.1|8556.7|8555.8|108
1710351600000|2024-03-13 17:40:00|8556.9|8556|8556.4|8555.5|8557.4|8556.5|8556|8555.1|82
1710351900000|2024-03-13 17:45:00|8556.5|8555.6|8555.9|8555|8556.9|8556|8555.8|8554.9|49
1710352200000|2024-03-13 17:50:00|8556.2|8555.3|8557.2|8556.3|8557.3|8556.4|8555.2|8554.3|77
1710352500000|2024-03-13 17:55:00|8557.3|8556.4|8555.8|8554.9|8557.5|8556.4|8555.3|8554.4|103
1710352800000|2024-03-13 18:00:00|8555.7|8554.8|8556.5|8555.6|8556.9|8555.8|8555.1|8554.2|114
1710353100000|2024-03-13 18:05:00|8556.6|8555.7|8557.3|8556.4|8557.4|8556.5|8556.6|8555.7|65
1710353400000|2024-03-13 18:10:00|8557.2|8556.3|8557.4|8556.5|8557.6|8556.7|8557.2|8556.3|53
1710353700000|2024-03-13 18:15:00|8557.5|8556.6|8557.7|8556.8|8557.8|8556.9|8557.4|8556.5|38
1710354000000|2024-03-13 18:20:00|8557.6|8556.7|8558.1|8557.2|8558.1|8557.2|8557.5|8556.6|37
1710354300000|2024-03-13 18:25:00|8558|8557.1|8558.3|8557.4|8558.3|8557.4|8557.7|8556.8|62
1710354600000|2024-03-13 18:30:00|8558.4|8557.5|8557.9|8557|8558.4|8557.5|8557.8|8556.9|46
1710354900000|2024-03-13 18:35:00|8557.8|8556.9|8557.7|8556.8|8557.9|8557|8557.6|8556.7|38
1710355200000|2024-03-13 18:40:00|8557.8|8556.9|8557.4|8556.5|8557.8|8556.9|8557.3|8556.4|45
1710355500000|2024-03-13 18:45:00|8557.5|8556.6|8557.7|8556.8|8558|8557.1|8557.4|8556.5|48
1710355800000|2024-03-13 18:50:00|8557.6|8556.7|8557.7|8556.8|8558.3|8557.4|8557.6|8556.7|49
1710356100000|2024-03-13 18:55:00|8557.6|8556.7|8559.4|8558.5|8559.5|8558.5|8557.5|8556.6|106
1710356400000|2024-03-13 19:00:00|8559.5|8558.6|8558.8|8557.9|8559.6|8558.7|8558.5|8557.5|100
1710356700000|2024-03-13 19:05:00|8559.1|8557.6|8558.7|8557.8|8559.2|8558.3|8558.6|8557.6|30
1710357000000|2024-03-13 19:10:00|8558.8|8557.9|8559.1|8558.2|8559.5|8558.6|8558.7|8557.8|63
1710357300000|2024-03-13 19:15:00|8559|8558.1|8558.8|8557.9|8559.6|8558.3|8558.7|8557.8|39
1710357600000|2024-03-13 19:20:00|8558.7|8557.8|8558.9|8557.4|8559.3|8558.4|8558.6|8557.2|65
1710357900000|2024-03-13 19:25:00|8558.8|8557.3|8558.4|8557.5|8558.9|8558|8558.1|8557.2|101
1710358200000|2024-03-13 19:30:00|8558.3|8557.4|8556.4|8555.5|8558.7|8557.5|8556.3|8555.4|114
1710358500000|2024-03-13 19:35:00|8556.3|8555.4|8556.3|8555.4|8556.8|8555.7|8555.8|8554.9|69
1710358800000|2024-03-13 19:40:00|8556.2|8555.3|8555.8|8554.9|8556.3|8555.3|8555.4|8554.3|114
1710359100000|2024-03-13 19:45:00|8555.9|8555|8555.7|8554.8|8555.9|8555|8555.1|8553.9|85
1710359400000|2024-03-13 19:50:00|8555.6|8554.7|8555.4|8554.5|8555.9|8554.8|8555|8554|84
1710359700000|2024-03-13 19:55:00|8555.3|8554.4|8555.4|8554.5|8555.6|8554.7|8555|8554.1|63
1710360000000|2024-03-13 20:00:00|8555.3|8554.4|8555.5|8554|8556.3|8554.9|8555.2|8553.7|69
1710360300000|2024-03-13 20:05:00|8555.4|8553.9|8555.9|8555|8555.9|8555|8554.9|8553.7|29
1710360600000|2024-03-13 20:10:00|8555.8|8554.9|8555.2|8553.7|8556.1|8555|8555.1|8553.7|46
1710360900000|2024-03-13 20:15:00|8555.1|8553.6|8555.2|8553.7|8555.2|8553.7|8555|8553.5|28
1710361200000|2024-03-13 20:20:00|8554.9|8554|8555.4|8554.5|8555.8|8554.6|8554.8|8553.5|55
1710361500000|2024-03-13 20:25:00|8555.3|8554.4|8555.1|8553.6|8555.5|8554.6|8554.7|8553.5|36
1710361800000|2024-03-13 20:30:00|8555|8553.5|8555.8|8554.3|8555.8|8554.3|8554.1|8552.6|55
1710362100000|2024-03-13 20:35:00|8555.9|8554.4|8556.5|8555|8556.6|8555.2|8555.4|8554.1|41
1710362400000|2024-03-13 20:40:00|8556.4|8554.9|8556.9|8555.4|8557.1|8555.7|8556.4|8554.9|40
1710362700000|2024-03-13 20:45:00|8556.8|8555.3|8556.1|8554.6|8556.8|8555.3|8555.7|8554.2|35
1710363000000|2024-03-13 20:50:00|8556|8554.5|8555.5|8554|8556|8554.5|8555.3|8553.8|67
1710363300000|2024-03-13 20:55:00|8555.6|8554.1|8555.9|8552.6|8556.8|8554.8|8555.5|8552.4|128
1710363600000|2024-03-13 21:00:00|8560.3|8549.3|8560.4|8549.4|8561.3|8550.3|8559.7|8548.7|21
1710363900000|2024-03-13 21:05:00|8560.5|8549.5|8560.2|8549.2|8561.2|8550.2|8559.7|8548.7|133
1710364200000|2024-03-13 21:10:00|8560.1|8549.1|8560.4|8549.4|8560.5|8549.5|8559.6|8548.6|47
1710364500000|2024-03-13 21:15:00|8560.3|8549.3|8560.9|8549.9|8561.7|8550.7|8560.2|8549.2|82
1710364800000|2024-03-13 21:20:00|8560.8|8549.8|8560.7|8549.7|8561.3|8550.3|8559|8548|153
1710365100000|2024-03-13 21:25:00|8560.6|8549.6|8561.3|8550.3|8561.4|8550.4|8560.4|8549.4|42
1710365400000|2024-03-13 21:30:00|8561.1|8550.1|8558.3|8548.9|8561.3|8550.3|8558.3|8548.1|140
1710365700000|2024-03-13 21:35:00|8558.4|8549|8560.1|8549.1|8560.9|8549.9|8556.9|8547.9|429
1710366000000|2024-03-13 21:40:00|8560.2|8549.2|8560.6|8551.7|8561|8551.8|8559.6|8548.9|57
1710366300000|2024-03-13 21:45:00|8560|8552.8|8560.3|8550.6|8561.3|8552.8|8559.8|8550.2|155
1710366600000|2024-03-13 21:50:00|8560.4|8550.7|8560.1|8550|8561.3|8550.9|8559.9|8549.6|117
1710366900000|2024-03-13 21:55:00|8560.6|8549.6|8559.4|8552.9|8562.9|8553|8559.3|8548.9|129
1710367200000|2024-03-13 22:00:00|8559.8|8552.3|8556.6|8553|8559.8|8554.4|8556.3|8550.1|205
1710367500000|2024-03-13 22:05:00|8556|8553.6|8557|8553.5|8557.7|8554.3|8556|8552.6|142
1710367800000|2024-03-13 22:10:00|8556.9|8554|8557.2|8553.3|8557.3|8554.2|8556.3|8553.1|40
1710368100000|2024-03-13 22:15:00|8557.1|8553.4|8556.6|8554.2|8557.1|8554.3|8556.3|8553.3|71
1710368400000|2024-03-13 22:20:00|8556.4|8554|8556.8|8554.4|8556.8|8554.4|8556.3|8553.9|35
1710368700000|2024-03-13 22:25:00|8556.7|8554.3|8556.5|8554.1|8556.7|8554.3|8556.2|8553.8|23
1710369000000|2024-03-13 22:30:00|8556.4|8554|8556.4|8554|8556.7|8554.3|8556.3|8553.9|25
1710369300000|2024-03-13 22:35:00|8556.2|8553.8|8556.4|8554|8556.5|8554.1|8556.2|8553.8|19
1710369600000|2024-03-13 22:40:00|8556.5|8554.1|8556.2|8553.8|8556.5|8554.1|8556.1|8553.7|11
1710369900000|2024-03-13 22:45:00|8556.3|8553.9|8556.3|8553.9|8556.6|8554.2|8556.3|8553.9|22
1710370200000|2024-03-13 22:50:00|8556|8553.6|8555.9|8553.5|8556.2|8553.8|8555.8|8553.4|12
1710370500000|2024-03-13 22:55:00|8555.8|8553.4|8555.8|8553.4|8555.9|8553.5|8555.7|8553.3|7
1710370800000|2024-03-13 23:00:00|8555.9|8553.5|8555.7|8553.3|8556.4|8554|8555.5|8553.1|39
1710371100000|2024-03-13 23:05:00|8555.3|8553.8|8555.3|8553.8|8555.6|8554.1|8555.2|8553.7|26
1710371400000|2024-03-13 23:10:00|8555.4|8553.9|8556|8554.5|8556.2|8554.9|8555|8553.7|43
1710371700000|2024-03-13 23:15:00|8556.1|8554.6|8556|8554.5|8556.2|8554.8|8555.6|8554.3|28
1710372000000|2024-03-13 23:20:00|8555.9|8554.4|8555.6|8554.1|8556.1|8554.6|8555.6|8554.1|21
1710372300000|2024-03-13 23:25:00|8555.5|8554|8555.6|8554.1|8555.7|8554.2|8555.3|8553.8|11
1710372600000|2024-03-13 23:30:00|8555.7|8554.2|8555.8|8554.3|8555.9|8554.4|8555.6|8554.1|14
1710372900000|2024-03-13 23:35:00|8555.7|8554.2|8555.6|8554.7|8556.1|8554.9|8555.6|8554.2|23
1710373200000|2024-03-13 23:40:00|8555.9|8554.4|8555.8|8554.3|8555.9|8554.4|8555.7|8554.2|18
1710373500000|2024-03-13 23:45:00|8555.7|8554.2|8556.1|8554.6|8556.2|8554.7|8555.7|8554.2|20
1710373800000|2024-03-13 23:50:00|8556.2|8554.7|8556.1|8554.6|8556.2|8554.7|8555.9|8554.4|42
1710374100000|2024-03-13 23:55:00|8556.5|8555|8557|8555.5|8557.6|8556.1|8556.4|8554.9|42
1710374400000|2024-03-14 00:00:00|8556.9|8555.4|8556.6|8555.1|8557.5|8556|8555.9|8554.4|110
1710374700000|2024-03-14 00:05:00|8556.7|8555.2|8556.6|8555.1|8557.7|8556.5|8556.3|8555.1|51
1710375000000|2024-03-14 00:10:00|8556.3|8555.4|8556.7|8555.2|8556.9|8555.5|8556.3|8554.9|31
1710375300000|2024-03-14 00:15:00|8556.8|8555.3|8556.8|8555.9|8557.3|8556|8556.6|8555.1|35
1710375600000|2024-03-14 00:20:00|8557.1|8555.6|8557.4|8556.5|8557.5|8556.6|8556.6|8555.5|29
1710375900000|2024-03-14 00:25:00|8557.5|8556.6|8556.5|8555.6|8557.7|8556.6|8556.3|8555.4|42
1710376200000|2024-03-14 00:30:00|8556.6|8555.7|8556.6|8555.1|8556.8|8555.7|8556.1|8555|23
1710376500000|2024-03-14 00:35:00|8556.7|8555.2|8556.3|8555.4|8556.8|8555.4|8556.2|8555|30
1710376800000|2024-03-14 00:40:00|8556.4|8555.5|8555|8554.1|8556.5|8555.6|8554.9|8553.9|39
1710377100000|2024-03-14 00:45:00|8554.9|8554|8555.6|8554.1|8555.9|8554.4|8554.6|8553.5|38
1710377400000|2024-03-14 00:50:00|8555.5|8554|8555|8554.1|8555.6|8554.6|8555|8553.7|61
1710377700000|2024-03-14 00:55:00|8554.9|8554|8554.2|8553.3|8555.6|8554.1|8554.2|8553|53
1710378000000|2024-03-14 01:00:00|8554.3|8553.4|8555|8554.1|8555|8554.1|8554.2|8553|68
1710378300000|2024-03-14 01:05:00|8555.1|8554.2|8554.6|8553.7|8555.1|8554.2|8554.1|8552.9|62
1710378600000|2024-03-14 01:10:00|8554.7|8553.8|8554.7|8553.2|8555.5|8554.2|8554.3|8553.1|68
1710378900000|2024-03-14 01:15:00|8554.6|8553.1|8554.6|8553.7|8554.9|8554|8554|8552.9|40
1710379200000|2024-03-14 01:20:00|8554.7|8553.8|8554.7|8553.8|8555.1|8553.9|8554.5|8553.5|46
1710379500000|2024-03-14 01:25:00|8554.8|8553.9|8554.6|8553.7|8555.1|8553.9|8554.5|8553.4|43
1710379800000|2024-03-14 01:30:00|8554.9|8553.4|8554.6|8553.1|8555.1|8553.8|8554.4|8553.1|50
1710380100000|2024-03-14 01:35:00|8554.4|8553.5|8554.7|8553.2|8554.9|8553.5|8554|8552.8|31
1710380400000|2024-03-14 01:40:00|8554.3|8553.4|8554.3|8552.8|8554.9|8553.6|8554.2|8552.8|58
1710380700000|2024-03-14 01:45:00|8554.2|8552.7|8554|8552.5|8554.3|8552.8|8553.5|8552.2|30
1710381000000|2024-03-14 01:50:00|8553.9|8552.4|8554.6|8553.1|8554.7|8553.4|8553.6|8552.3|29
1710381300000|2024-03-14 01:55:00|8554.5|8553|8554.2|8552.7|8554.5|8553.2|8553.9|8552.5|38
1710381600000|2024-03-14 02:00:00|8554.3|8552.8|8553.6|8552.7|8554.3|8553|8553.5|8552.2|45
1710381900000|2024-03-14 02:05:00|8553.5|8552.6|8553.4|8552.5|8553.7|8552.8|8553.4|8552.5|28
1710382200000|2024-03-14 02:10:00|8553.5|8552.6|8553.8|8552.9|8553.9|8553|8553.2|8552.3|38
1710382500000|2024-03-14 02:15:00|8553.7|8552.8|8554|8553.1|8554.2|8553.2|8553.6|8552.5|18
1710382800000|2024-03-14 02:20:00|8554.1|8553.2|8553.9|8552.4|8554.4|8553.2|8553.7|8552.2|38
1710383100000|2024-03-14 02:25:00|8554|8552.5|8553.7|8552.2|8554.1|8552.6|8553.7|8552.2|22
1710383400000|2024-03-14 02:30:00|8553.8|8552.3|8554.2|8552.7|8554.4|8553.1|8553.4|8552.2|50
1710383700000|2024-03-14 02:35:00|8554.1|8552.6|8553.3|8552.4|8554.2|8552.7|8553.2|8552|37
1710384000000|2024-03-14 02:40:00|8553.4|8552.5|8553.2|8552.3|8553.6|8552.6|8553|8551.9|26
1710384300000|2024-03-14 02:45:00|8553.1|8552.2|8553.8|8552.3|8554|8552.5|8552.9|8551.9|50
1710384600000|2024-03-14 02:50:00|8553.9|8552.4|8554.1|8553.2|8554.4|8553.2|8553.2|8551.9|61
1710384900000|2024-03-14 02:55:00|8554.2|8553.3|8555.3|8554.4|8555.7|8554.8|8554.1|8553|53
1710385200000|2024-03-14 03:00:00|8555.2|8554.3|8554.3|8552.8|8555.3|8554.4|8554.1|8552.7|58
1710385500000|2024-03-14 03:05:00|8554.4|8552.9|8554.3|8552.8|8554.7|8553.5|8554.2|8552.8|57
1710385800000|2024-03-14 03:10:00|8554.2|8552.7|8554.2|8552.7|8554.4|8553.1|8553.9|8552.7|32
1710386100000|2024-03-14 03:15:00|8554.3|8552.8|8554|8553.1|8554.3|8553.1|8553.5|8552.6|32
1710386400000|2024-03-14 03:20:00|8553.9|8553|8554.1|8552.6|8554.1|8553.2|8553.8|8552.6|13
1710386700000|2024-03-14 03:25:00|8554|8552.5|8553.9|8552.4|8554.1|8552.6|8553.9|8552.4|28
1710387000000|2024-03-14 03:30:00|8554|8552.5|8554.6|8553.1|8554.6|8553.1|8553.5|8552.1|57
1710387300000|2024-03-14 03:35:00|8554.5|8553|8554|8553.1|8554.5|8553.1|8553.8|8552.7|42
1710387600000|2024-03-14 03:40:00|8554.1|8553.2|8555.5|8554|8555.5|8554.1|8554.1|8552.9|39
1710387900000|2024-03-14 03:45:00|8555.1|8554.2|8555.5|8554.6|8556.1|8554.8|8555.1|8554.2|39
1710388200000|2024-03-14 03:50:00|8555.6|8554.7|8555.7|8554.8|8556.2|8555|8555.5|8554.4|28
1710388500000|2024-03-14 03:55:00|8555.9|8554.4|8555.9|8555|8556|8555.1|8555.5|8554.3|41
1710388800000|2024-03-14 04:00:00|8556|8555.1|8556.7|8555.2|8556.8|8555.5|8555.9|8555|34
1710389100000|2024-03-14 04:05:00|8556.6|8555.1|8556.7|8555.2|8556.7|8555.5|8556.1|8554.8|41
1710389400000|2024-03-14 04:10:00|8556.5|8555|8556.3|8554.8|8556.6|8555.1|8555.8|8554.8|26
1710389700000|2024-03-14 04:15:00|8556.2|8554.7|8556|8554.5|8556.6|8555.1|8555.8|8554.3|37
1710390000000|2024-03-14 04:20:00|8555.9|8554.4|8556|8554.5|8556.4|8555.1|8555.8|8554.3|41
1710390300000|2024-03-14 04:25:00|8555.9|8554.4|8555.8|8554.3|8556.3|8554.8|8555.8|8554.3|32
1710390600000|2024-03-14 04:30:00|8555.9|8554.4|8554.9|8553.4|8555.9|8554.4|8554.6|8553.3|72
1710390900000|2024-03-14 04:35:00|8555|8553.5|8554.6|8553.1|8555|8553.5|8554.5|8553|61
1710391200000|2024-03-14 04:40:00|8554.7|8553.2|8554.9|8554|8555.1|8554|8554.3|8553.2|38
1710391500000|2024-03-14 04:45:00|8554.8|8553.9|8555.4|8553.9|8555.7|8554.2|8554.8|8553.5|26
1710391800000|2024-03-14 04:50:00|8555.3|8553.8|8555.5|8554.6|8555.6|8554.6|8555.2|8553.8|32
1710392100000|2024-03-14 04:55:00|8555.8|8554.3|8554.8|8553.9|8555.8|8554.3|8554.8|8553.4|46
1710392400000|2024-03-14 05:00:00|8554.7|8553.8|8555.2|8553.7|8555.4|8554.1|8554.7|8553.4|37
1710392700000|2024-03-14 05:05:00|8555|8554.1|8554.7|8553.8|8555.2|8554.1|8554.7|8553.4|34
1710393000000|2024-03-14 05:10:00|8554.8|8553.9|8554.2|8552.7|8554.9|8554|8553.8|8552.3|62
1710393300000|2024-03-14 05:15:00|8553.9|8552.4|8554.1|8552.6|8554.2|8552.7|8553.3|8552.2|51
1710393600000|2024-03-14 05:20:00|8554|8552.5|8554.1|8552.6|8554.1|8553|8553.7|8552.2|37
1710393900000|2024-03-14 05:25:00|8554.2|8552.7|8553.8|8552.3|8554.2|8552.8|8553.6|8552.3|35
1710394200000|2024-03-14 05:30:00|8553.9|8552.4|8553.1|8551.6|8554|8552.5|8553|8551.5|78
1710394500000|2024-03-14 05:35:00|8553|8551.5|8553|8551.5|8553.3|8551.8|8552.9|8551.4|59
1710394800000|2024-03-14 05:40:00|8552.9|8551.4|8553.3|8551.8|8553.4|8551.9|8552.6|8551.1|44
1710395100000|2024-03-14 05:45:00|8553.4|8551.9|8553.3|8551.8|8553.6|8552.5|8552.9|8551.6|30
1710395400000|2024-03-14 05:50:00|8553.4|8551.9|8554.6|8553.1|8555.2|8553.7|8553.3|8551.8|84
1710395700000|2024-03-14 05:55:00|8554.5|8553|8554.6|8553.1|8555|8553.7|8554.1|8552.6|56
1710396000000|2024-03-14 06:00:00|8554.5|8553|8553.8|8552.3|8554.5|8553.2|8553.6|8552.2|69
1710396300000|2024-03-14 06:05:00|8553.7|8552.2|8553.9|8552.4|8554.2|8553.3|8553.2|8552|41
1710396600000|2024-03-14 06:10:00|8554|8552.5|8553.1|8552.2|8554.1|8552.9|8552.9|8552|42
1710396900000|2024-03-14 06:15:00|8553|8552.1|8552.2|8551.3|8553.1|8552.2|8551.9|8550.7|44
1710397200000|2024-03-14 06:20:00|8552.1|8551.2|8552.5|8551.6|8552.6|8551.7|8551.9|8551|36
1710397500000|2024-03-14 06:25:00|8552.6|8551.7|8552.6|8551.7|8552.8|8551.7|8552.1|8551.2|35
1710397800000|2024-03-14 06:30:00|8552.5|8551.6|8552.1|8551.2|8552.6|8551.7|8552.1|8551.2|40
1710398100000|2024-03-14 06:35:00|8552.2|8551.3|8551.2|8550.3|8552.2|8551.3|8550.7|8549.5|72
1710398400000|2024-03-14 06:40:00|8551.3|8550.4|8550.8|8549.9|8551.5|8550.5|8550.6|8549.7|63
1710398700000|2024-03-14 06:45:00|8550.7|8549.8|8551.3|8549.8|8551.5|8550.6|8550.6|8549.7|53
1710399000000|2024-03-14 06:50:00|8551.1|8549.6|8549.4|8548.5|8551.2|8549.7|8549.4|8548.1|60
1710399300000|2024-03-14 06:55:00|8549.5|8548.6|8549.5|8548.6|8550|8549.1|8549.1|8548.2|91
1710399600000|2024-03-14 07:00:00|8549.6|8548.7|8551.6|8550.7|8552|8551.1|8549.5|8548.2|88
1710399900000|2024-03-14 07:05:00|8551.7|8550.8|8550.8|8549.9|8551.8|8550.9|8549.9|8548.7|101
1710400200000|2024-03-14 07:10:00|8550.9|8550|8548.6|8547.7|8550.9|8550|8548.5|8547.6|111
1710400500000|2024-03-14 07:15:00|8548.5|8547.6|8548.8|8547.9|8549.6|8548.7|8548|8546.6|120
1710400800000|2024-03-14 07:20:00|8549|8548.1|8549|8547.5|8550.4|8549.1|8549|8547.5|89
1710401100000|2024-03-14 07:25:00|8548.9|8547.4|8548.7|8547.8|8549.4|8548|8548.2|8546.9|106
1710401400000|2024-03-14 07:30:00|8548.8|8547.9|8544.7|8543.8|8548.8|8547.9|8544.6|8543.7|249
1710401700000|2024-03-14 07:35:00|8544.6|8543.7|8544|8543.1|8545.2|8543.7|8541.2|8540.1|211
1710402000000|2024-03-14 07:40:00|8543.9|8543|8542.3|8541.4|8544.9|8543.9|8542.3|8541.4|132
1710402300000|2024-03-14 07:45:00|8542.1|8541.2|8541.8|8540.9|8542.1|8541.2|8540.8|8539.8|136
1710402600000|2024-03-14 07:50:00|8542|8541.1|8542.9|8542|8543|8542.1|8541|8540.1|129
1710402900000|2024-03-14 07:55:00|8543|8542.1|8542.1|8540.6|8543.2|8542.1|8541.3|8540.4|136
1710403200000|2024-03-14 08:00:00|8542|8540.5|8541.2|8540.3|8543|8542|8541|8540.1|219
1710403500000|2024-03-14 08:05:00|8541.1|8540.2|8541.2|8540.3|8541.9|8541|8540.5|8539.6|134
1710403800000|2024-03-14 08:10:00|8541.3|8540.4|8539.7|8538.8|8541.7|8540.7|8539.2|8538.3|234
1710404100000|2024-03-14 08:15:00|8539.8|8538.9|8537.3|8536.4|8540.3|8539.2|8537.1|8536.2|191
1710404400000|2024-03-14 08:20:00|8537.2|8536.3|8540.5|8539|8541|8539.7|8536.9|8536|154
1710404700000|2024-03-14 08:25:00|8540.4|8538.9|8541.6|8540.1|8542.7|8541.5|8540|8538.5|180
1710405000000|2024-03-14 08:30:00|8541.7|8540.2|8540.4|8539.5|8541.7|8540.4|8540|8538.6|147
1710405300000|2024-03-14 08:35:00|8540.5|8539.6|8540.9|8539.4|8541.4|8540.3|8539.9|8539|146
1710405600000|2024-03-14 08:40:00|8540.8|8539.3|8541.1|8540.2|8541.8|8540.8|8539.3|8538.4|126
1710405900000|2024-03-14 08:45:00|8541.2|8540.3|8541.1|8540.2|8542.3|8541.3|8540.8|8539.9|128
1710406200000|2024-03-14 08:50:00|8541|8540.1|8541.7|8540.8|8542|8541.1|8540.1|8539.2|140
1710406500000|2024-03-14 08:55:00|8541.8|8540.9|8540.8|8539.9|8542.2|8541.3|8540.6|8539.7|158
1710406800000|2024-03-14 09:00:00|8540.7|8539.8|8541.3|8540.4|8541.4|8540.5|8540.2|8539|157
1710407100000|2024-03-14 09:05:00|8541.4|8540.5|8540.2|8539.3|8541.8|8540.8|8540.1|8539.2|118
1710407400000|2024-03-14 09:10:00|8540.3|8539.4|8539.9|8539|8541.3|8540.2|8539.7|8538.8|102
1710407700000|2024-03-14 09:15:00|8540|8539.1|8539.5|8538.6|8541.3|8540.4|8539.5|8538.2|120
1710408000000|2024-03-14 09:20:00|8539.4|8538.5|8540.1|8539.2|8540.1|8539.2|8538.7|8537.8|109
1710408300000|2024-03-14 09:25:00|8540.2|8539.3|8540.3|8538.8|8541.2|8539.9|8540.2|8538.7|109
1710408600000|2024-03-14 09:30:00|8540.4|8538.9|8539.6|8538.7|8540.4|8538.9|8538.4|8537|128
1710408900000|2024-03-14 09:35:00|8539.5|8538.6|8540|8539.1|8541.5|8540|8539.5|8538.6|112
1710409200000|2024-03-14 09:40:00|8540.1|8539.2|8537.7|8536.2|8540.6|8539.7|8537.6|8536.1|120
1710409500000|2024-03-14 09:45:00|8537.8|8536.3|8537.8|8536.9|8538.2|8537.3|8537.3|8536.3|123
1710409800000|2024-03-14 09:50:00|8537.7|8536.8|8536.9|8536|8538.7|8537.8|8535.8|8534.9|136
1710410100000|2024-03-14 09:55:00|8536.8|8535.9|8537.9|8537|8538.5|8537.3|8536.4|8535.5|103
1710410400000|2024-03-14 10:00:00|8537.8|8536.9|8536.3|8535.4|8537.9|8537|8535.6|8534.5|160
1710410700000|2024-03-14 10:05:00|8536.4|8535.5|8536.5|8535.6|8538.4|8537.5|8535.6|8534.7|130
1710411000000|2024-03-14 10:10:00|8536.6|8535.7|8536.8|8535.9|8538.2|8537.3|8536.6|8535.7|131
1710411300000|2024-03-14 10:15:00|8536.6|8535.7|8537.3|8536.4|8537.9|8537|8536|8535.1|133
1710411600000|2024-03-14 10:20:00|8537.4|8536.5|8538.2|8537.3|8538.3|8537.4|8536.7|8535.8|89
1710411900000|2024-03-14 10:25:00|8538.3|8537.4|8538.8|8537.3|8539.1|8537.9|8537.6|8536.7|103
1710412200000|2024-03-14 10:30:00|8538.7|8537.2|8536.7|8535.8|8538.9|8538|8536.7|8535.8|111
1710412500000|2024-03-14 10:35:00|8536.8|8535.9|8536.5|8535.6|8537.8|8536.7|8536.5|8535.6|115
1710412800000|2024-03-14 10:40:00|8536.3|8535.4|8538|8537.1|8538.2|8537.3|8535.9|8535|115
1710413100000|2024-03-14 10:45:00|8538.1|8537.2|8539.3|8538.4|8539.7|8538.8|8537.8|8536.9|119
1710413400000|2024-03-14 10:50:00|8539.2|8538.3|8539.5|8538|8540.4|8539.5|8539.2|8538|129
1710413700000|2024-03-14 10:55:00|8539.4|8537.9|8539.9|8538.4|8540.1|8538.9|8538.5|8537.3|99
1710414000000|2024-03-14 11:00:00|8539.8|8538.3|8539.9|8538.4|8540.6|8539.1|8538.5|8537.5|150
1710414300000|2024-03-14 11:05:00|8539.8|8538.3|8539.1|8537.6|8539.8|8538.5|8538.2|8537.3|96
1710414600000|2024-03-14 11:10:00|8539.2|8537.7|8540.5|8539|8541.3|8539.9|8538.8|8537.7|118
1710414900000|2024-03-14 11:15:00|8540.6|8539.1|8541.1|8540.2|8541.6|8540.3|8540.1|8538.6|108
1710415200000|2024-03-14 11:20:00|8541.6|8540.1|8541.5|8540.6|8541.7|8540.8|8540.9|8540|93
1710415500000|2024-03-14 11:25:00|8541.6|8540.7|8543.2|8541.7|8543.2|8541.9|8541.1|8540|118
1710415800000|2024-03-14 11:30:00|8543.3|8541.8|8542.5|8541.6|8543.5|8542.1|8541.9|8540.6|118
1710416100000|2024-03-14 11:35:00|8542.4|8541.5|8541.7|8540.8|8543|8542.1|8541.2|8540|82
1710416400000|2024-03-14 11:40:00|8541.8|8540.9|8543.3|8542.4|8543.5|8542.6|8541.4|8540.5|97
1710416700000|2024-03-14 11:45:00|8543.2|8542.3|8542|8541.1|8543.4|8542.5|8541.1|8540.2|106
1710417000000|2024-03-14 11:50:00|8542.1|8541.2|8542.6|8541.7|8543.1|8542.2|8542|8540.8|98
1710417300000|2024-03-14 11:55:00|8542.7|8541.8|8541.9|8541|8543.1|8542.2|8541.5|8540.6|74
1710417600000|2024-03-14 12:00:00|8542|8541.1|8542.4|8541.5|8543.3|8542.4|8541.9|8541|134
1710417900000|2024-03-14 12:05:00|8542.3|8541.4|8542.7|8541.8|8542.9|8541.8|8541.5|8540.6|118
1710418200000|2024-03-14 12:10:00|8542.8|8541.9|8543.7|8542.8|8543.7|8542.8|8541.9|8541|159
1710418500000|2024-03-14 12:15:00|8543.8|8542.9|8544.6|8543.7|8545.5|8544|8543.3|8542.1|156
1710418800000|2024-03-14 12:20:00|8544.7|8543.8|8545.4|8544.5|8545.8|8544.8|8544.2|8543.3|225
1710419100000|2024-03-14 12:25:00|8545.3|8544.4|8546.3|8540.5|8546.5|8544.6|8541.8|8539.8|287
1710419400000|2024-03-14 12:30:00|8546.4|8540.3|8545.4|8543.9|8553|8545.5|8544.1|8536.3|716
1710419700000|2024-03-14 12:35:00|8545.3|8543.8|8541.1|8539.6|8545.6|8544.1|8539.3|8538|512
1710420000000|2024-03-14 12:40:00|8541.2|8539.7|8542.7|8541.8|8543.4|8542.4|8540.9|8539.5|351
1710420300000|2024-03-14 12:45:00|8542.6|8541.7|8544.6|8543.7|8546.1|8544.9|8542.6|8541.5|284
1710420600000|2024-03-14 12:50:00|8544.7|8543.8|8543.9|8543|8545.5|8544.6|8543.5|8542.6|282
1710420900000|2024-03-14 12:55:00|8543.8|8542.9|8542.8|8541.9|8544.4|8543.2|8542.3|8541.1|276
1710421200000|2024-03-14 13:00:00|8543.1|8541.6|8542.2|8541.3|8543.4|8542.5|8541.8|8540.8|244
1710421500000|2024-03-14 13:05:00|8542.1|8541.2|8542.7|8541.8|8545|8543.5|8542.1|8541.2|235
1710421800000|2024-03-14 13:10:00|8542.8|8541.9|8543.3|8542.4|8544.1|8543|8542.2|8541.3|168
1710422100000|2024-03-14 13:15:00|8543.4|8542.5|8544.3|8543.4|8546|8545.1|8543.1|8542.2|224
1710422400000|2024-03-14 13:20:00|8544.2|8543.3|8545.1|8544.2|8545.2|8544.3|8542.3|8541.4|344
1710422700000|2024-03-14 13:25:00|8545|8544.1|8544.4|8543.5|8546.4|8545|8544.1|8543.2|262
1710423000000|2024-03-14 13:30:00|8544.3|8543.4|8542.9|8542|8544.9|8544|8542.6|8541.4|301
1710423300000|2024-03-14 13:35:00|8542.8|8541.9|8542.6|8541.7|8544.1|8542.9|8542.3|8541.4|209
1710423600000|2024-03-14 13:40:00|8542.5|8541.6|8544.3|8542.8|8544.4|8543.4|8541.2|8540.3|265
1710423900000|2024-03-14 13:45:00|8544.4|8542.9|8544.9|8544|8545.3|8544.4|8543.7|8542.7|313
1710424200000|2024-03-14 13:50:00|8544.8|8543.9|8543.3|8541.8|8545.2|8544.3|8542.8|8541.6|298
1710424500000|2024-03-14 13:55:00|8543.2|8541.7|8542.5|8541|8543.7|8542.7|8542.3|8541|241
1710424800000|2024-03-14 14:00:00|8542.4|8540.9|8541.9|8541|8544.8|8543.6|8541.8|8540.8|273
1710425100000|2024-03-14 14:05:00|8542|8541.1|8541.6|8540.7|8542.2|8541.3|8541.2|8540.3|231
1710425400000|2024-03-14 14:10:00|8541.7|8540.8|8542.6|8541.7|8543.3|8542.4|8541|8540.1|174
1710425700000|2024-03-14 14:15:00|8542.7|8541.8|8542.7|8541.8|8545|8544.1|8542.3|8541.4|267
1710426000000|2024-03-14 14:20:00|8542.6|8541.7|8542.8|8541.9|8544.1|8543.1|8541.4|8540.5|303
1710426300000|2024-03-14 14:25:00|8542.7|8541.8|8542.4|8541.5|8543.5|8542.6|8541.7|8540.8|211
1710426600000|2024-03-14 14:30:00|8542.5|8541.6|8544|8543.1|8544.2|8543.3|8542.2|8541.3|197
1710426900000|2024-03-14 14:35:00|8544.1|8543.2|8546.3|8545.4|8547.2|8546.3|8544|8543.1|254
1710427200000|2024-03-14 14:40:00|8546.4|8545.5|8546.7|8545.8|8547.7|8546.8|8545.1|8544.2|221
1710427500000|2024-03-14 14:45:00|8546.8|8545.9|8547.6|8546.7|8548.4|8547.5|8546.7|8545.8|180
1710427800000|2024-03-14 14:50:00|8547.7|8546.8|8546.3|8545.4|8549.2|8548.3|8546.1|8545.2|255
1710428100000|2024-03-14 14:55:00|8546.2|8545.3|8544.7|8543.8|8547.7|8546.8|8544.5|8543.6|267
1710428400000|2024-03-14 15:00:00|8544.8|8543.9|8547.1|8546.2|8547.2|8546.3|8544.8|8543.6|203
1710428700000|2024-03-14 15:05:00|8547|8546.1|8546.7|8545.8|8547.7|8546.8|8545.7|8544.8|200
1710429000000|2024-03-14 15:10:00|8546.8|8545.9|8548.6|8547.7|8549.4|8548.3|8546.5|8545.6|235
1710429300000|2024-03-14 15:15:00|8548.5|8547.6|8547.4|8546.5|8548.9|8548|8547.4|8546.5|225
1710429600000|2024-03-14 15:20:00|8547|8546.1|8547.1|8546.2|8547.9|8547|8546.4|8545.5|168
1710429900000|2024-03-14 15:25:00|8547.2|8546.3|8547.2|8546.3|8547.5|8546.6|8546.1|8545.2|128
1710430200000|2024-03-14 15:30:00|8547.1|8546.2|8549.2|8547.7|8549.2|8548.2|8547|8545.9|216
1710430500000|2024-03-14 15:35:00|8549.1|8547.6|8548.9|8548|8551.1|8550.2|8548.9|8547.4|222
1710430800000|2024-03-14 15:40:00|8548.8|8547.9|8547.2|8546.3|8549.6|8548.6|8546.1|8545.2|245
1710431100000|2024-03-14 15:45:00|8547.1|8546.2|8544.1|8543.2|8547.1|8546.2|8543.7|8542.7|252
1710431400000|2024-03-14 15:50:00|8544|8543.1|8541.6|8540.1|8544.3|8543.1|8540.5|8539.6|238
1710431700000|2024-03-14 15:55:00|8541.3|8540.4|8541.9|8541|8542.3|8541.4|8540.6|8539.7|300
1710432000000|2024-03-14 16:00:00|8541.7|8540.8|8541.2|8540.3|8541.9|8541|8540.2|8539.3|205
1710432300000|2024-03-14 16:05:00|8541.1|8540.2|8541.9|8541|8543.1|8542.2|8541|8540.1|160
1710432600000|2024-03-14 16:10:00|8541.8|8540.9|8540|8539.1|8542.8|8541.9|8539.9|8539|183
1710432900000|2024-03-14 16:15:00|8539.8|8538.9|8540.4|8539.5|8541.2|8540.3|8539.8|8538.9|132
1710433200000|2024-03-14 16:20:00|8540.3|8539.4|8539.1|8538.2|8540.3|8539.4|8538.6|8537.7|157
1710433500000|2024-03-14 16:25:00|8539.2|8538.3|8539.6|8538.7|8540.6|8539.5|8538.7|8537.8|133
1710433800000|2024-03-14 16:30:00|8539.5|8538.6|8538.9|8538|8540.8|8539.9|8538.8|8537.9|122
1710434100000|2024-03-14 16:35:00|8538.8|8537.9|8538.7|8537.8|8539.7|8538.8|8538.3|8537.4|144
1710434400000|2024-03-14 16:40:00|8538.8|8537.9|8538.6|8537.7|8540.2|8539.3|8538.5|8537.6|112
1710434700000|2024-03-14 16:45:00|8538.7|8537.8|8539.1|8538.2|8539.2|8538.3|8537.9|8537|122
1710435000000|2024-03-14 16:50:00|8539.2|8538.3|8540.1|8539.2|8540.4|8539.5|8539|8538.1|113
1710435300000|2024-03-14 16:55:00|8540|8539.1|8540.1|8539.2|8540.2|8539.3|8539.4|8538.5|113
1710435600000|2024-03-14 17:00:00|8540.2|8539.3|8538.3|8537.4|8540.7|8539.8|8538.1|8536.9|139
1710435900000|2024-03-14 17:05:00|8538.2|8537.3|8537.3|8536.4|8538.7|8537.8|8537.1|8536.1|139
1710436200000|2024-03-14 17:10:00|8537.2|8536.3|8537|8536.1|8537.6|8536.7|8536.7|8535.8|75
1710436500000|2024-03-14 17:15:00|8537.1|8536.2|8536.6|8535.7|8537.2|8536.3|8536.4|8535.5|92
1710436800000|2024-03-14 17:20:00|8536.5|8535.6|8537.8|8536.9|8537.9|8537|8536.5|8535.6|86
1710437100000|2024-03-14 17:25:00|8537.6|8536.7|8538.5|8537.6|8538.7|8537.8|8537.3|8536.4|88
1710437400000|2024-03-14 17:30:00|8538.6|8537.7|8539.6|8538.1|8539.7|8538.8|8538.6|8537.7|109
1710437700000|2024-03-14 17:35:00|8539.5|8538|8539.4|8538.5|8539.8|8538.8|8539|8537.7|90
1710438000000|2024-03-14 17:40:00|8539.5|8538.6|8538.7|8537.8|8539.5|8538.6|8538.6|8537.7|85
1710438300000|2024-03-14 17:45:00|8538.8|8537.9|8538|8537.1|8539|8538.1|8537.7|8536.8|75
1710438600000|2024-03-14 17:50:00|8537.9|8537|8538|8537.1|8538|8537.1|8537.6|8536.7|50
1710438900000|2024-03-14 17:55:00|8538.1|8537.2|8538.3|8537.4|8538.8|8537.9|8538|8537.1|103
1710439200000|2024-03-14 18:00:00|8538.5|8537.6|8539.8|8538.9|8539.8|8538.9|8538.5|8537.6|69
1710439500000|2024-03-14 18:05:00|8539.9|8539|8538.6|8537.7|8540.2|8539.3|8538.5|8537.6|101
1710439800000|2024-03-14 18:10:00|8538.5|8537.6|8538.6|8537.7|8539.4|8538.5|8538.3|8537.4|79
1710440100000|2024-03-14 18:15:00|8538.5|8537.6|8539|8538.1|8539.5|8538.6|8538.4|8537.5|66
1710440400000|2024-03-14 18:20:00|8539.1|8538.2|8539.5|8538.6|8539.6|8538.7|8538.6|8537.7|57
1710440700000|2024-03-14 18:25:00|8539.6|8538.7|8540.5|8539.6|8540.7|8539.8|8539.2|8538.3|52
1710441000000|2024-03-14 18:30:00|8540.4|8539.5|8539.6|8538.7|8540.4|8539.5|8539.3|8538.2|133
1710441300000|2024-03-14 18:35:00|8539.7|8538.8|8538.8|8537.9|8539.8|8538.9|8538.7|8537.8|53
1710441600000|2024-03-14 18:40:00|8538.7|8537.8|8538.4|8537.5|8539.1|8538.2|8538.2|8537.3|52
1710441900000|2024-03-14 18:45:00|8538.5|8537.6|8538.9|8538|8539|8538.1|8537.9|8537|78
1710442200000|2024-03-14 18:50:00|8538.8|8537.9|8538.2|8537.3|8538.9|8538|8538.1|8537.2|70
1710442500000|2024-03-14 18:55:00|8538.3|8537.4|8538|8537.1|8538.9|8538|8537.6|8536.7|64
1710442800000|2024-03-14 19:00:00|8537.8|8536.9|8538.5|8537.6|8538.6|8537.7|8537.5|8536.6|73
1710443100000|2024-03-14 19:05:00|8538.6|8537.7|8538|8537.1|8538.7|8537.7|8537.6|8536.4|100
1710443400000|2024-03-14 19:10:00|8537.9|8537|8537.8|8536.9|8538.5|8537.5|8537.7|8536.8|72
1710443700000|2024-03-14 19:15:00|8537.9|8537|8537.7|8536.8|8538|8537.1|8537.5|8536.6|32
1710444000000|2024-03-14 19:20:00|8537.6|8536.7|8537.9|8537|8538.2|8537.3|8537.5|8536.6|35
1710444300000|2024-03-14 19:25:00|8537.6|8536.7|8537.4|8536.5|8537.6|8536.7|8537|8536.1|77
1710444600000|2024-03-14 19:30:00|8537.5|8536.6|8538.4|8537.5|8538.6|8537.7|8537.4|8536.5|64
1710444900000|2024-03-14 19:35:00|8538.5|8537.6|8538.5|8537.6|8538.9|8538|8538.3|8537.4|44
1710445200000|2024-03-14 19:40:00|8538.4|8537.5|8538.2|8537.3|8538.6|8537.7|8537.3|8536.4|73
1710445500000|2024-03-14 19:45:00|8538.1|8537.2|8538.1|8537.2|8538.6|8537.7|8537.8|8536.9|103
1710445800000|2024-03-14 19:50:00|8538.2|8537.3|8539.1|8537.6|8539.2|8537.7|8538|8536.7|91
1710446100000|2024-03-14 19:55:00|8539.2|8537.7|8538.7|8537.8|8539.4|8538.4|8538.6|8537.1|104
1710446400000|2024-03-14 20:00:00|8538.8|8537.9|8538.5|8537|8539.5|8538.5|8537.8|8536.5|117
1710446700000|2024-03-14 20:05:00|8538.6|8537.1|8538.2|8536.7|8539.3|8537.8|8537.8|8536.3|51
1710447000000|2024-03-14 20:10:00|8538.3|8536.8|8536.4|8535.5|8538.4|8537.4|8536.3|8535.4|65
1710447300000|2024-03-14 20:15:00|8536.3|8535.4|8537.6|8536.1|8537.8|8536.7|8536.3|8535.4|113
1710447600000|2024-03-14 20:20:00|8537.5|8536|8537|8535.5|8537.7|8536.4|8537|8535.5|21
1710447900000|2024-03-14 20:25:00|8537.4|8535.9|8536.8|8535.9|8537.4|8536|8536.8|8535.7|25
1710448200000|2024-03-14 20:30:00|8536.9|8536|8536.8|8535.9|8537|8536.1|8536.6|8535.2|29
1710448500000|2024-03-14 20:35:00|8536.7|8535.8|8537.1|8535.6|8537.5|8536|8536.6|8535.3|43
1710448800000|2024-03-14 20:40:00|8537.2|8535.7|8535.9|8535|8537.2|8535.7|8535.9|8535|30
1710449100000|2024-03-14 20:45:00|8535.8|8534.9|8536.9|8535.4|8537.3|8535.8|8535.8|8534.8|47
1710449400000|2024-03-14 20:50:00|8537|8535.5|8536|8534.5|8537|8535.5|8535.8|8534.3|67
1710449700000|2024-03-14 20:55:00|8535.8|8534.3|8535.5|8532.3|8537.1|8535.6|8534.4|8532|229
1710450000000|2024-03-14 21:00:00|8538.4|8530.8|8539.2|8530.3|8539.2|8530.8|8538.3|8530.2|14
1710450300000|2024-03-14 21:05:00|8540|8530|8538.9|8527.9|8540|8530|8538.5|8527.5|26
1710450600000|2024-03-14 21:10:00|8540|8529|8539.7|8528.7|8541.1|8530.1|8539.5|8528.5|90
1710450900000|2024-03-14 21:15:00|8539.8|8528.8|8539.6|8528.6|8539.8|8528.8|8539.4|8528.4|211
1710451200000|2024-03-14 21:20:00|8539.5|8528.5|8539.5|8528.6|8539.7|8528.7|8539.3|8528.5|227
1710451500000|2024-03-14 21:25:00|8539.4|8528.7|8539.7|8528.7|8540.2|8529.2|8539.2|8528.2|115
1710451800000|2024-03-14 21:30:00|8539.8|8528.8|8539.8|8528.8|8540.5|8529.5|8539.6|8528.6|198
1710452100000|2024-03-14 21:35:00|8539.9|8528.9|8538.8|8527.8|8539.9|8529.2|8538.7|8527.7|252
1710452400000|2024-03-14 21:40:00|8538.7|8527.7|8540.1|8529.1|8540.2|8529.2|8538.3|8527.3|243
1710452700000|2024-03-14 21:45:00|8540.5|8529.5|8540.8|8529.8|8541|8530|8540.4|8529.4|73
1710453000000|2024-03-14 21:50:00|8540.7|8529.7|8536.9|8531|8540.8|8531.3|8536.8|8529.5|120
1710453300000|2024-03-14 21:55:00|8537.3|8530.5|8537.8|8532.1|8541.5|8532.1|8537.2|8528.9|138
1710453600000|2024-03-14 22:00:00|8538.5|8531.6|8536.1|8533.7|8540.6|8534.1|8536.1|8531.1|100
1710453900000|2024-03-14 22:05:00|8536|8533.6|8535.7|8533.3|8536|8533.6|8535.4|8533|42
1710454200000|2024-03-14 22:10:00|8535.9|8533.5|8536.9|8534.5|8536.9|8534.5|8535.8|8533.4|24
1710454500000|2024-03-14 22:15:00|8537.3|8534.9|8536.9|8534.5|8537.3|8534.9|8536.7|8534.3|22
1710454800000|2024-03-14 22:20:00|8536.8|8534.4|8536.6|8534.2|8536.8|8534.4|8536.5|8534.1|24
1710455100000|2024-03-14 22:25:00|8536.5|8534.1|8536.5|8534.1|8536.6|8534.2|8536.5|8534.1|9
1710455400000|2024-03-14 22:30:00|8536.6|8534.2|8536.6|8534.2|8536.6|8534.2|8536.4|8534|8
1710455700000|2024-03-14 22:35:00|8536.5|8534.1|8536.7|8534.3|8536.7|8534.3|8536.5|8534.1|5
1710456000000|2024-03-14 22:40:00|8536.6|8534.2|8536.8|8534.4|8536.8|8534.4|8536.6|8534.2|15
1710456300000|2024-03-14 22:45:00|8536.9|8534.5|8536.3|8533.9|8537.4|8535|8536.2|8533.8|28
1710456600000|2024-03-14 22:50:00|8536.4|8534|8537.3|8534.9|8537.4|8535|8536.3|8533.9|26
1710456900000|2024-03-14 22:55:00|8537.4|8535|8537.5|8535.1|8537.6|8535.2|8537.1|8534.7|27
1710457200000|2024-03-14 23:00:00|8537.6|8535.2|8538.1|8535.7|8538.2|8535.8|8537.3|8534.9|29
1710457500000|2024-03-14 23:05:00|8537.7|8536.2|8538.3|8536.8|8538.4|8536.9|8537.4|8535.9|29
1710457800000|2024-03-14 23:10:00|8538.4|8536.9|8538.9|8537.4|8539.1|8537.6|8538.3|8536.8|21
1710458100000|2024-03-14 23:15:00|8538.8|8537.3|8538.1|8537.2|8538.8|8537.3|8537.9|8536.4|41
1710458400000|2024-03-14 23:20:00|8538.5|8537|8539.5|8538|8539.5|8538|8538.1|8536.6|38
1710458700000|2024-03-14 23:25:00|8539.6|8538.1|8539.2|8537.7|8539.6|8538.1|8539|8537.5|34
1710459000000|2024-03-14 23:30:00|8539.1|8537.6|8539|8537.5|8539.8|8538.3|8538.8|8537.3|41
1710459300000|2024-03-14 23:35:00|8538.9|8537.4|8539.2|8537.7|8539.3|8537.8|8538.9|8537.4|30
1710459600000|2024-03-14 23:40:00|8539.1|8537.6|8540.4|8538.9|8540.8|8539.3|8538.8|8537.3|50
1710459900000|2024-03-14 23:45:00|8540.5|8539|8539.8|8538.3|8540.5|8539|8539.1|8537.9|64
1710460200000|2024-03-14 23:50:00|8539.9|8538.4|8539.9|8539|8540.2|8539.1|8539.4|8538.2|43
1710460500000|2024-03-14 23:55:00|8539.8|8538.9|8539.5|8538.6|8540|8539.1|8539.3|8538.2|44
1710460800000|2024-03-15 00:00:00|8539.8|8538.3|8541.2|8539.7|8541.2|8539.8|8539.3|8538.2|143
1710461100000|2024-03-15 00:05:00|8541.1|8539.6|8539.7|8538.2|8541.8|8540.4|8539.6|8538.2|103
1710461400000|2024-03-15 00:10:00|8539.8|8538.8|8540.8|8539.3|8541.1|8539.6|8539.8|8538.7|70
1710461700000|2024-03-15 00:15:00|8540.6|8539.1|8541.2|8539.7|8541.2|8539.9|8539.6|8538.4|74
1710462000000|2024-03-15 00:20:00|8541.3|8539.8|8541.8|8540.3|8541.9|8540.4|8541|8539.5|55
1710462300000|2024-03-15 00:25:00|8541.9|8540.4|8542.5|8541|8542.6|8541.1|8541.6|8540.1|39
1710462600000|2024-03-15 00:30:00|8542.4|8540.9|8542.5|8541|8542.9|8541.4|8541.9|8540.4|67
1710462900000|2024-03-15 00:35:00|8542.4|8540.9|8542.2|8540.7|8542.5|8541.2|8541.8|8540.5|39
1710463200000|2024-03-15 00:40:00|8542.1|8540.6|8542|8540.5|8542.5|8541.3|8541.9|8540.4|46
1710463500000|2024-03-15 00:45:00|8542.1|8540.6|8541.3|8539.8|8542.1|8540.8|8541|8539.8|40
1710463800000|2024-03-15 00:50:00|8541.2|8539.7|8542.1|8540.6|8543.7|8542.2|8540.4|8539.5|156
1710464100000|2024-03-15 00:55:00|8542|8540.5|8541.3|8540.4|8542.7|8541.2|8541.3|8540.3|88
1710464400000|2024-03-15 01:00:00|8541.4|8540.5|8541.5|8540|8541.9|8540.7|8541.2|8540|58
1710464700000|2024-03-15 01:05:00|8541.4|8539.9|8540.3|8538.8|8541.5|8540|8540.3|8538.8|87
1710465000000|2024-03-15 01:10:00|8540.2|8538.7|8539.2|8537.7|8540.2|8538.9|8539.1|8537.6|67
1710465300000|2024-03-15 01:15:00|8539.3|8537.8|8538.3|8536.8|8539.5|8538|8538.3|8536.8|64
1710465600000|2024-03-15 01:20:00|8538.4|8536.9|8538.2|8536.7|8538.6|8537.5|8538|8536.6|55
1710465900000|2024-03-15 01:25:00|8538.1|8536.6|8538.6|8537.1|8538.7|8537.3|8538|8536.6|51
1710466200000|2024-03-15 01:30:00|8538.5|8537|8538.2|8536.7|8538.5|8537.1|8537.9|8536.5|29
1710466500000|2024-03-15 01:35:00|8538.3|8536.8|8538.8|8537.9|8539.5|8538|8538.1|8536.7|50
1710466800000|2024-03-15 01:40:00|8538.9|8538|8539.6|8538.1|8540|8538.8|8538.4|8537|71
1710467100000|2024-03-15 01:45:00|8539.7|8538.2|8539.5|8538|8540.1|8538.6|8539.2|8537.7|56
1710467400000|2024-03-15 01:50:00|8539.6|8538.1|8540.4|8539.5|8540.9|8539.7|8539.1|8537.9|88
1710467700000|2024-03-15 01:55:00|8540.3|8539.4|8540.7|8539.2|8540.7|8539.5|8539.7|8538.3|74
1710468000000|2024-03-15 02:00:00|8540.8|8539.3|8541.4|8539.9|8541.8|8540.3|8540.8|8539.3|47
1710468300000|2024-03-15 02:05:00|8541.5|8540|8542.7|8541.2|8542.7|8541.2|8541.3|8539.8|53
1710468600000|2024-03-15 02:10:00|8542.8|8541.3|8542|8540.5|8543|8541.6|8541.7|8540.3|66
1710468900000|2024-03-15 02:15:00|8542.1|8540.6|8542.1|8540.6|8542.8|8541.3|8542.1|8540.6|55
1710469200000|2024-03-15 02:20:00|8542.2|8540.7|8542.4|8541.5|8542.6|8541.5|8541.9|8540.4|37
1710469500000|2024-03-15 02:25:00|8542.7|8541.2|8541.2|8539.7|8542.7|8541.5|8541.2|8539.7|56
1710469800000|2024-03-15 02:30:00|8541.1|8539.6|8541.1|8540.2|8542.2|8540.7|8541.1|8539.6|61
1710470100000|2024-03-15 02:35:00|8541|8540.1|8540.4|8539.5|8541.3|8540.1|8540.3|8539.1|51
1710470400000|2024-03-15 02:40:00|8540.3|8539.4|8539.9|8539|8540.3|8539.4|8539.5|8538.4|40
1710470700000|2024-03-15 02:45:00|8540|8539.1|8541|8539.5|8541.2|8540|8539.8|8538.9|51
1710471000000|2024-03-15 02:50:00|8540.9|8539.4|8541.5|8540.6|8541.8|8540.9|8540.9|8539.4|62
1710471300000|2024-03-15 02:55:00|8541.8|8540.3|8541.5|8540.6|8542.3|8540.9|8541.4|8540.3|57
1710471600000|2024-03-15 03:00:00|8541.7|8540.8|8542.3|8540.8|8542.6|8541.4|8541.7|8540.7|61
1710471900000|2024-03-15 03:05:00|8542.4|8540.9|8542.1|8540.6|8542.9|8541.4|8541.9|8540.4|39
1710472200000|2024-03-15 03:10:00|8542.2|8540.7|8542.6|8541.1|8542.9|8541.4|8542.2|8540.7|39
1710472500000|2024-03-15 03:15:00|8542.5|8541|8542.2|8540.7|8542.5|8541.1|8541.6|8540.6|35
1710472800000|2024-03-15 03:20:00|8542.1|8540.6|8542.5|8541|8542.6|8541.3|8541.6|8540.4|42
1710473100000|2024-03-15 03:25:00|8542.4|8540.9|8541.9|8540.4|8542.5|8541|8540.7|8539.5|42
1710473400000|2024-03-15 03:30:00|8541.6|8540.7|8541.3|8540.4|8541.8|8540.7|8541|8540.1|57
1710473700000|2024-03-15 03:35:00|8541.4|8540.5|8541.5|8540|8541.7|8540.5|8540.7|8539.5|30
1710474000000|2024-03-15 03:40:00|8541.4|8539.9|8540.5|8539|8541.4|8539.9|8540.4|8539|63
1710474300000|2024-03-15 03:45:00|8540.6|8539.1|8540.8|8539.9|8540.8|8539.9|8540.2|8539|28
1710474600000|2024-03-15 03:50:00|8540.9|8540|8540.6|8539.1|8541.2|8540.1|8540.4|8539.1|32
1710474900000|2024-03-15 03:55:00|8540.4|8538.9|8540.5|8539|8540.6|8539.4|8539.9|8538.5|28
1710475200000|2024-03-15 04:00:00|8540.6|8539.1|8540.2|8538.7|8540.6|8539.1|8539.7|8538.2|49
1710475500000|2024-03-15 04:05:00|8540.1|8538.6|8539.8|8538.3|8540.2|8538.7|8539.8|8538.3|24
1710475800000|2024-03-15 04:10:00|8539.7|8538.2|8539.7|8538.2|8539.9|8538.4|8539.3|8537.8|39
1710476100000|2024-03-15 04:15:00|8539.6|8538.1|8539.6|8538.1|8539.8|8538.3|8539.5|8538|24
1710476400000|2024-03-15 04:20:00|8539.7|8538.2|8539.2|8538.3|8540|8538.5|8538.8|8537.5|67
1710476700000|2024-03-15 04:25:00|8539.3|8538.4|8539.9|8538.4|8540|8538.9|8539.2|8538.3|29
1710477000000|2024-03-15 04:30:00|8540|8538.5|8539.4|8537.9|8540|8538.9|8539.3|8537.9|31
1710477300000|2024-03-15 04:35:00|8539.3|8537.8|8539.7|8538.2|8539.7|8538.3|8539.1|8537.7|20
1710477600000|2024-03-15 04:40:00|8539.8|8538.3|8539.4|8537.9|8540.1|8538.8|8539.3|8537.9|36
1710477900000|2024-03-15 04:45:00|8539.5|8538|8539.1|8537.6|8539.5|8538|8539|8537.5|33
1710478200000|2024-03-15 04:50:00|8539|8537.5|8538.9|8537.4|8539.2|8537.7|8538.6|8537.1|52
1710478500000|2024-03-15 04:55:00|8538.7|8537.8|8538.7|8537.2|8538.9|8537.9|8538.3|8537|42
1710478800000|2024-03-15 05:00:00|8538.8|8537.3|8537.9|8537|8538.9|8537.4|8537.8|8536.6|31
1710479100000|2024-03-15 05:05:00|8538|8537.1|8538|8537.1|8538.4|8537.2|8537.8|8536.7|22
1710479400000|2024-03-15 05:10:00|8538.2|8537.3|8538.4|8537.5|8539|8537.9|8538.2|8537|48
1710479700000|2024-03-15 05:15:00|8538.5|8537.6|8538.3|8537.4|8538.9|8538|8538.2|8537.2|27
1710480000000|2024-03-15 05:20:00|8538.6|8537.1|8538.8|8537.3|8538.9|8537.6|8538.3|8537.1|38
1710480300000|2024-03-15 05:25:00|8538.7|8537.2|8538.7|8537.2|8539.2|8538|8538.7|8537.2|25
1710480600000|2024-03-15 05:30:00|8538.4|8537.5|8539|8537.5|8539.1|8537.9|8538.4|8537.4|41
1710480900000|2024-03-15 05:35:00|8539.1|8537.6|8538.4|8537.5|8539.1|8537.7|8538.3|8537.1|22
1710481200000|2024-03-15 05:40:00|8538.3|8537.4|8539.1|8538.2|8539.3|8538.4|8538.3|8537.1|32
1710481500000|2024-03-15 05:45:00|8539|8538.1|8539.5|8538.6|8539.6|8538.7|8538.5|8537.6|55
1710481800000|2024-03-15 05:50:00|8539.6|8538.7|8539.2|8538.3|8539.8|8538.8|8539.1|8537.9|58
1710482100000|2024-03-15 05:55:00|8539.1|8538.2|8539.6|8538.1|8539.9|8538.4|8539|8537.7|34
1710482400000|2024-03-15 06:00:00|8539.7|8538.2|8540|8538.5|8540.8|8539.3|8539.5|8538|64
1710482700000|2024-03-15 06:05:00|8540.1|8538.6|8540.6|8539.1|8540.7|8539.2|8539.4|8537.9|69
1710483000000|2024-03-15 06:10:00|8540.5|8539|8540.6|8539.1|8541.4|8539.9|8540.3|8539|92
1710483300000|2024-03-15 06:15:00|8540.5|8539|8538.9|8538|8540.8|8539.3|8538.5|8537|81
1710483600000|2024-03-15 06:20:00|8538.8|8537.9|8538.2|8537.3|8538.9|8538|8538.1|8536.6|79
1710483900000|2024-03-15 06:25:00|8538.1|8537.2|8539.3|8538.4|8539.3|8538.4|8538.1|8537.2|63
1710484200000|2024-03-15 06:30:00|8539.2|8538.3|8539.4|8538.5|8539.8|8538.5|8538.6|8537.7|50
1710484500000|2024-03-15 06:35:00|8539.3|8538.4|8539.6|8538.7|8539.6|8538.7|8538.9|8537.9|63
1710484800000|2024-03-15 06:40:00|8539.4|8538.5|8539.6|8538.7|8540.6|8539.7|8539.4|8538.5|62
1710485100000|2024-03-15 06:45:00|8539.9|8539|8539.3|8538.4|8540|8539.1|8539.1|8538.2|49
1710485400000|2024-03-15 06:50:00|8539.4|8538.5|8540.6|8539.1|8540.8|8539.5|8539.2|8538.1|91
1710485700000|2024-03-15 06:55:00|8540.7|8539.2|8540.6|8539.1|8540.7|8539.4|8539.2|8537.9|69
1710486000000|2024-03-15 07:00:00|8540.5|8539|8540.3|8539.4|8541.6|8540.5|8540.3|8539|156
1710486300000|2024-03-15 07:05:00|8540.2|8539.3|8539.2|8538.3|8540.9|8539.6|8539.2|8538.3|134
1710486600000|2024-03-15 07:10:00|8539.1|8538.2|8540.1|8538.6|8540.5|8539.6|8539.1|8537.9|125
1710486900000|2024-03-15 07:15:00|8540.2|8538.7|8540.4|8538.9|8541.3|8539.8|8539.6|8538.4|123
1710487200000|2024-03-15 07:20:00|8540.3|8538.8|8540.8|8539.9|8541.8|8540.8|8540.1|8538.8|109
1710487500000|2024-03-15 07:25:00|8540.9|8540|8541.1|8540.2|8541.2|8540.3|8540.1|8539.2|111
1710487800000|2024-03-15 07:30:00|8541.3|8540.4|8541.4|8539.9|8541.7|8540.8|8540.7|8539.8|103
1710488100000|2024-03-15 07:35:00|8541.5|8540|8540.7|8539.8|8542.2|8541.3|8540.4|8539.2|137
1710488400000|2024-03-15 07:40:00|8540.6|8539.7|8540.2|8538.7|8540.8|8539.9|8539.9|8538.5|126
1710488700000|2024-03-15 07:45:00|8540.3|8538.8|8541.8|8540.9|8542|8541.1|8539.8|8538.5|116
1710489000000|2024-03-15 07:50:00|8541.9|8541|8543.7|8542.2|8543.7|8542.2|8541.8|8540.6|120
1710489300000|2024-03-15 07:55:00|8543.6|8542.1|8544.4|8542.9|8544.5|8543.6|8542.6|8541.7|190
1710489600000|2024-03-15 08:00:00|8544.2|8542.7|8542.7|8541.8|8544.3|8542.8|8541|8539.8|270
1710489900000|2024-03-15 08:05:00|8542.8|8541.9|8541.3|8540.4|8543.9|8543|8541.3|8540.4|188
1710490200000|2024-03-15 08:10:00|8541.2|8540.3|8543.2|8542.3|8543.7|8542.8|8541.2|8540.3|152
1710490500000|2024-03-15 08:15:00|8543.1|8542.2|8543.3|8542.4|8543.9|8542.5|8541.6|8540.7|150
1710490800000|2024-03-15 08:20:00|8543.2|8542.3|8543.1|8542.2|8544.1|8543.2|8542.9|8542|155
1710491100000|2024-03-15 08:25:00|8543.2|8542.3|8542.2|8541.3|8544.1|8543.2|8541.8|8540.9|125
1710491400000|2024-03-15 08:30:00|8542.3|8541.4|8543.8|8542.3|8543.9|8542.9|8542.3|8541.4|121
1710491700000|2024-03-15 08:35:00|8543.9|8542.4|8542.2|8540.7|8544.1|8542.7|8542.2|8540.7|194
1710492000000|2024-03-15 08:40:00|8542.3|8540.8|8542.2|8540.7|8543.9|8543|8542|8540.7|142
1710492300000|2024-03-15 08:45:00|8542.3|8540.8|8543.6|8542.7|8544|8542.7|8541.1|8540.1|146
1710492600000|2024-03-15 08:50:00|8543.5|8542.6|8543.3|8542.4|8544.3|8543.1|8543.1|8542.1|114
1710492900000|2024-03-15 08:55:00|8543.4|8542.5|8543.9|8542.4|8544.1|8542.9|8542.3|8541.4|120
1710493200000|2024-03-15 09:00:00|8543.8|8542.3|8544.7|8543.8|8544.8|8543.9|8543.4|8542.2|132
1710493500000|2024-03-15 09:05:00|8544.6|8543.7|8545.6|8544.7|8546.4|8545.2|8544.4|8543.5|128
1710493800000|2024-03-15 09:10:00|8545.5|8544.6|8546.6|8545.7|8546.8|8545.9|8544.6|8543.3|193
1710494100000|2024-03-15 09:15:00|8546.4|8545.5|8545.1|8544.2|8546.8|8545.9|8544.6|8543.7|101
1710494400000|2024-03-15 09:20:00|8545.2|8544.3|8543.6|8542.7|8545.5|8544.6|8543.1|8541.9|149
1710494700000|2024-03-15 09:25:00|8543.3|8542.4|8546.8|8545.3|8547.2|8545.7|8543.2|8542.3|124
1710495000000|2024-03-15 09:30:00|8546.9|8545.4|8543.9|8542.4|8548.7|8547.2|8543.3|8542.1|210
1710495300000|2024-03-15 09:35:00|8543.7|8542.2|8544.6|8543.1|8544.9|8543.6|8543|8541.9|135
1710495600000|2024-03-15 09:40:00|8544.5|8543|8543.2|8542.3|8545|8543.6|8543.2|8542.3|92
1710495900000|2024-03-15 09:45:00|8543.3|8542.4|8545.4|8544.5|8546.1|8545|8543.1|8542.2|105
1710496200000|2024-03-15 09:50:00|8545.5|8544.6|8546.6|8545.7|8547.4|8546.3|8544.9|8543.9|154
1710496500000|2024-03-15 09:55:00|8546.5|8545.6|8546.8|8545.3|8547.7|8546.7|8546.2|8545.3|191
1710496800000|2024-03-15 10:00:00|8546.7|8545.2|8545.9|8545|8546.9|8545.4|8545.6|8544.7|148
1710497100000|2024-03-15 10:05:00|8546|8545.1|8545.6|8544.1|8547.3|8546.1|8545.1|8543.9|141
1710497400000|2024-03-15 10:10:00|8545.7|8544.2|8543.6|8542.1|8546.1|8545.2|8543.3|8542|161
1710497700000|2024-03-15 10:15:00|8543.5|8542|8541.7|8540.2|8543.6|8542.6|8541.3|8540|159
1710498000000|2024-03-15 10:20:00|8541.8|8540.3|8541.5|8540.6|8543|8541.8|8541.3|8539.8|114
1710498300000|2024-03-15 10:25:00|8541.4|8540.5|8540.5|8539|8541.8|8540.7|8540|8538.6|115
1710498600000|2024-03-15 10:30:00|8540.6|8539.1|8539.9|8539|8541|8540.1|8539.9|8538.8|98
1710498900000|2024-03-15 10:35:00|8539.8|8538.9|8539.5|8538.6|8541.5|8540.6|8539.2|8538.3|106
1710499200000|2024-03-15 10:40:00|8539.4|8538.5|8540.5|8539|8540.8|8539.9|8539.4|8538.5|75
1710499500000|2024-03-15 10:45:00|8540.4|8538.9|8539.2|8538.3|8540.6|8539.1|8538.4|8537.5|99
1710499800000|2024-03-15 10:50:00|8539.1|8538.2|8539.2|8538.3|8539.8|8538.9|8538.7|8537.8|107
1710500100000|2024-03-15 10:55:00|8539.1|8538.2|8541.8|8540.3|8542|8540.5|8538.9|8538|100
1710500400000|2024-03-15 11:00:00|8541.9|8540.4|8541.6|8540.7|8542.8|8541.8|8540.5|8539.6|130
1710500700000|2024-03-15 11:05:00|8541.7|8540.8|8541.7|8540.8|8542.6|8541.7|8541.2|8539.9|105
1710501000000|2024-03-15 11:10:00|8541.8|8540.9|8542|8541.1|8542.4|8541.5|8541.1|8540.2|96
1710501300000|2024-03-15 11:15:00|8541.9|8541|8540.6|8539.7|8542.1|8541|8540.5|8539.6|83
1710501600000|2024-03-15 11:20:00|8540.7|8539.8|8540.3|8539.4|8541.2|8540.3|8539.5|8538.6|99
1710501900000|2024-03-15 11:25:00|8540.4|8539.5|8539.8|8538.9|8540.5|8539.6|8538.7|8537.8|84
1710502200000|2024-03-15 11:30:00|8539.7|8538.8|8538.5|8537.6|8540|8539|8537.8|8536.9|98
1710502500000|2024-03-15 11:35:00|8538.6|8537.7|8539.5|8538.6|8540.4|8539.3|8538.6|8537.5|112
1710502800000|2024-03-15 11:40:00|8539.4|8538.5|8540|8539.1|8540.3|8539.4|8538.8|8537.9|128
1710503100000|2024-03-15 11:45:00|8540.2|8539.3|8541.2|8540.3|8541.6|8540.3|8539.9|8538.9|99
1710503400000|2024-03-15 11:50:00|8541.3|8540.4|8541|8540.1|8542.8|8541.5|8541|8539.8|99
1710503700000|2024-03-15 11:55:00|8541.1|8540.2|8541.4|8540.5|8542.3|8541.1|8540.3|8539.4|131
1710504000000|2024-03-15 12:00:00|8541.5|8540.6|8543.2|8542.3|8543.2|8542.3|8541.1|8539.7|169
1710504300000|2024-03-15 12:05:00|8543.1|8542.2|8541.4|8540.5|8543.3|8542.2|8541.3|8540.4|104
1710504600000|2024-03-15 12:10:00|8541.3|8540.4|8542.1|8541.2|8542.6|8541.7|8540.4|8539.5|169
1710504900000|2024-03-15 12:15:00|8542.2|8541.3|8540.5|8539.6|8542.4|8541.3|8540.5|8539.6|127
1710505200000|2024-03-15 12:20:00|8540.4|8539.5|8539.7|8538.8|8540.9|8540|8539.7|8538.8|119
1710505500000|2024-03-15 12:25:00|8539.6|8538.7|8541.3|8538.2|8541.3|8540.3|8539.5|8538|176
1710505800000|2024-03-15 12:30:00|8541.4|8538.1|8542|8540.5|8542.3|8541.3|8539.7|8537.5|338
1710506100000|2024-03-15 12:35:00|8542.1|8540.6|8542.8|8541.9|8542.9|8542|8540.7|8539.8|174
1710506400000|2024-03-15 12:40:00|8543|8542.1|8543.2|8541.7|8543.7|8542.2|8542.1|8541.2|219
1710506700000|2024-03-15 12:45:00|8543.1|8541.6|8542.9|8542|8543.3|8542.4|8542.1|8541.1|187
1710507000000|2024-03-15 12:50:00|8543|8542.1|8542.2|8541.3|8543.1|8542.2|8541.9|8541|137
1710507300000|2024-03-15 12:55:00|8542.3|8541.4|8540.7|8539.8|8542.4|8541.5|8540.2|8539.3|191
1710507600000|2024-03-15 13:00:00|8540.6|8539.7|8541.1|8540.2|8541.8|8540.5|8540.3|8539.4|185
1710507900000|2024-03-15 13:05:00|8541.2|8540.3|8541.5|8540.6|8541.5|8540.6|8540.6|8539.6|127
1710508200000|2024-03-15 13:10:00|8541.4|8540.5|8541.5|8540|8541.9|8540.9|8541|8539.6|142
1710508500000|2024-03-15 13:15:00|8541.6|8540.1|8542.1|8541.2|8542.8|8541.6|8540.3|8539.4|153
1710508800000|2024-03-15 13:20:00|8542|8541.1|8542.3|8540.8|8542.3|8541.4|8540.5|8539.1|194
1710509100000|2024-03-15 13:25:00|8542.2|8540.7|8540.6|8539.7|8542.4|8541.5|8540.2|8539.3|211
1710509400000|2024-03-15 13:30:00|8540.7|8539.8|8540.2|8539.3|8541.2|8540.3|8538.8|8537.4|278
1710509700000|2024-03-15 13:35:00|8540.3|8539.4|8541.5|8540.6|8541.9|8541|8539.7|8538.8|232
1710510000000|2024-03-15 13:40:00|8541.4|8540.5|8540.4|8538.9|8541.4|8540.5|8539.5|8538.4|201
1710510300000|2024-03-15 13:45:00|8540.5|8539|8540.3|8539.4|8540.6|8539.4|8538.8|8537.5|185
1710510600000|2024-03-15 13:50:00|8540.2|8539.3|8543.1|8541.6|8543.3|8542.1|8539.4|8538.5|139
1710510900000|2024-03-15 13:55:00|8543.3|8541.8|8543.2|8540.5|8543.6|8542.7|8542.7|8540.4|175
1710511200000|2024-03-15 14:00:00|8543.3|8540.6|8543.9|8543|8544.2|8543.3|8542.5|8540.1|293
1710511500000|2024-03-15 14:05:00|8543.6|8542.7|8543.8|8542.9|8544.2|8543.1|8542.7|8541.8|195
1710511800000|2024-03-15 14:10:00|8543.7|8542.8|8543.1|8542.2|8545.5|8544.3|8542.7|8541.7|191
1710512100000|2024-03-15 14:15:00|8543.2|8542.3|8542.8|8541.9|8543.6|8542.7|8541.7|8540.8|181
1710512400000|2024-03-15 14:20:00|8542.9|8542|8544|8543.1|8544.5|8543.6|8542.7|8541.8|144
1710512700000|2024-03-15 14:25:00|8544.1|8543.2|8545.4|8543.9|8545.7|8544.4|8543.8|8542.6|157
1710513000000|2024-03-15 14:30:00|8545.5|8544|8543.1|8542.2|8545.5|8544.3|8542.9|8542|144
1710513300000|2024-03-15 14:35:00|8543.2|8542.3|8544.2|8543.3|8544.3|8543.4|8543.1|8542.2|155
1710513600000|2024-03-15 14:40:00|8544.1|8543.2|8543.9|8543|8545|8544.1|8543.5|8542.6|124
1710513900000|2024-03-15 14:45:00|8544|8543.1|8545.4|8544.5|8545.4|8544.5|8542.7|8541.8|107
1710514200000|2024-03-15 14:50:00|8545.5|8544.6|8544.2|8543.3|8546|8545.1|8544.1|8543.2|160
1710514500000|2024-03-15 14:55:00|8544.3|8543.4|8545.2|8543.7|8547|8546.1|8544.3|8543.1|227
1710514800000|2024-03-15 15:00:00|8545.1|8543.6|8548|8547.1|8548.3|8547.4|8544.5|8543.3|195
1710515100000|2024-03-15 15:05:00|8548.1|8547.2|8547.2|8546.3|8548.5|8547.6|8547.2|8546.2|130
1710515400000|2024-03-15 15:10:00|8547.1|8546.2|8547.1|8546.2|8547.2|8546.3|8546.4|8545.5|82
1710515700000|2024-03-15 15:15:00|8547.3|8546.4|8546.6|8545.7|8547.8|8546.9|8545.8|8544.9|145
1710516000000|2024-03-15 15:20:00|8546.5|8545.6|8547.1|8545.6|8547.2|8545.8|8545.6|8544.4|152
1710516300000|2024-03-15 15:25:00|8547|8545.5|8546|8544.5|8547.9|8546.4|8545.3|8544|126
1710516600000|2024-03-15 15:30:00|8545.9|8544.4|8545.4|8544.5|8546|8544.7|8544.6|8543.7|84
1710516900000|2024-03-15 15:35:00|8545.3|8544.4|8545.8|8544.9|8546.3|8545.4|8545.1|8544.2|78
1710517200000|2024-03-15 15:40:00|8545.9|8545|8547.2|8546.3|8547.4|8546.4|8545.6|8544.7|110
1710517500000|2024-03-15 15:45:00|8547.3|8546.4|8546.8|8545.9|8548.4|8547.1|8546.2|8545.3|165
1710517800000|2024-03-15 15:50:00|8546.7|8545.8|8547.1|8545.6|8547.2|8546.3|8545.2|8544.1|240
1710518100000|2024-03-15 15:55:00|8546.9|8545.4|8547.1|8546.2|8547.6|8546.7|8546.2|8545|279
1710518400000|2024-03-15 16:00:00|8547|8546.1|8548.7|8547.8|8548.9|8547.8|8546.3|8545.4|272
1710518700000|2024-03-15 16:05:00|8548.6|8547.7|8550.5|8549.6|8551.2|8550.3|8548.3|8547.4|174
1710519000000|2024-03-15 16:10:00|8550.6|8549.7|8551|8550.1|8551.9|8551|8550.3|8549.4|122
1710519300000|2024-03-15 16:15:00|8551.1|8550.2|8551.1|8550.2|8552.5|8551.6|8550.8|8549.9|131
1710519600000|2024-03-15 16:20:00|8551|8550.1|8550.5|8549.6|8551.1|8550.2|8549.6|8548.5|114
1710519900000|2024-03-15 16:25:00|8550.4|8549.5|8550.1|8549.2|8551.5|8550.6|8550.1|8549.2|115
1710520200000|2024-03-15 16:30:00|8549.9|8549|8551|8550.1|8551.6|8550.3|8549.3|8547.8|160
1710520500000|2024-03-15 16:35:00|8550.8|8549.9|8550.7|8549.8|8552.2|8551.3|8550.7|8549.5|147
1710520800000|2024-03-15 16:40:00|8550.4|8549.5|8551.8|8550.9|8552.7|8551.8|8550.2|8549.3|116
1710521100000|2024-03-15 16:45:00|8551.9|8551|8549.9|8549|8552|8551.1|8549.8|8548.9|123
1710521400000|2024-03-15 16:50:00|8549.8|8548.9|8551.8|8550.9|8552.8|8551.9|8549.8|8548.9|166
1710521700000|2024-03-15 16:55:00|8551.9|8551|8551.5|8550.6|8552|8551.1|8551.2|8550.3|113
1710522000000|2024-03-15 17:00:00|8551.6|8550.7|8552.6|8551.7|8552.9|8552|8551.6|8550.7|103
1710522300000|2024-03-15 17:05:00|8552.8|8551.9|8552.2|8550.7|8552.9|8552|8552.1|8550.6|100
1710522600000|2024-03-15 17:10:00|8552.3|8550.8|8551.5|8550.6|8552.5|8551.6|8550.9|8550|126
1710522900000|2024-03-15 17:15:00|8551.6|8550.7|8550.9|8550|8552.4|8551.5|8550.5|8549.6|96
1710523200000|2024-03-15 17:20:00|8550.8|8549.9|8551.5|8550.6|8551.6|8550.7|8550.8|8549.9|56
1710523500000|2024-03-15 17:25:00|8551.4|8550.5|8550.6|8549.7|8551.4|8550.5|8550.5|8549.6|78
1710523800000|2024-03-15 17:30:00|8550.7|8549.8|8551.5|8550.6|8551.5|8550.6|8550.7|8549.8|80
1710524100000|2024-03-15 17:35:00|8551.6|8550.7|8552.5|8551.6|8552.6|8551.7|8551.3|8550.4|75
1710524400000|2024-03-15 17:40:00|8552.6|8551.7|8552.9|8551.4|8552.9|8551.8|8551.9|8550.7|50
1710524700000|2024-03-15 17:45:00|8552.6|8551.7|8553.3|8552.4|8553.6|8552.7|8552.6|8551.7|54
1710525000000|2024-03-15 17:50:00|8553.4|8552.5|8552.3|8551.4|8553.6|8552.7|8552.3|8551.4|64
1710525300000|2024-03-15 17:55:00|8552.4|8551.5|8550.5|8549.6|8552.4|8551.5|8550.1|8549.2|100
1710525600000|2024-03-15 18:00:00|8550.6|8549.7|8550.7|8549.8|8551.2|8550.2|8550.3|8549.4|79
1710525900000|2024-03-15 18:05:00|8550.8|8549.9|8551.9|8551|8551.9|8551|8550.8|8549.9|36
1710526200000|2024-03-15 18:10:00|8552|8551.1|8552|8551.1|8552.2|8551.3|8551.2|8550.3|78
1710526500000|2024-03-15 18:15:00|8551.9|8551|8551.5|8550.6|8552|8551.1|8551.3|8550.4|44
1710526800000|2024-03-15 18:20:00|8551.4|8550.5|8551.6|8550.7|8551.8|8550.9|8551.1|8550.2|40
1710527100000|2024-03-15 18:25:00|8551.7|8550.8|8551|8550.1|8552|8551.1|8550.6|8549.7|45
1710527400000|2024-03-15 18:30:00|8550.9|8550|8549.9|8549|8551.2|8550.3|8549.8|8548.9|76
1710527700000|2024-03-15 18:35:00|8550|8549.1|8550.1|8549.2|8550.2|8549.3|8549.4|8548.5|44
1710528000000|2024-03-15 18:40:00|8550|8549.1|8549.9|8549|8550.1|8549.2|8549|8548.1|56
1710528300000|2024-03-15 18:45:00|8550.1|8549.2|8549.2|8548.3|8550.1|8549.2|8549.2|8547.9|50
1710528600000|2024-03-15 18:50:00|8549.3|8548.4|8549.1|8548.2|8549.8|8548.9|8549|8548.1|57
1710528900000|2024-03-15 18:55:00|8549|8548.1|8549.1|8548.2|8549.5|8548.6|8548.8|8547.9|68
1710529200000|2024-03-15 19:00:00|8549.2|8548.3|8549.1|8548.2|8549.6|8548.7|8548.6|8547.7|78
1710529500000|2024-03-15 19:05:00|8549|8548.1|8549.1|8548.2|8549.5|8548.6|8548.9|8548|32
1710529800000|2024-03-15 19:10:00|8549|8548.1|8549.1|8548.2|8549.4|8548.3|8548.9|8547.5|45
1710530100000|2024-03-15 19:15:00|8549|8548.1|8548.9|8548|8549.3|8548.4|8548|8547.1|81
1710530400000|2024-03-15 19:20:00|8548.8|8547.9|8548.3|8547.4|8549|8548|8548.1|8546.8|76
1710530700000|2024-03-15 19:25:00|8548.4|8547.5|8549.3|8548.4|8549.6|8548.7|8548.4|8547.5|56
1710531000000|2024-03-15 19:30:00|8549.2|8548.3|8549.5|8548.6|8550|8548.8|8549.2|8548.3|62
1710531300000|2024-03-15 19:35:00|8549.4|8548.5|8549.8|8548.9|8549.9|8549|8548.9|8548|48
1710531600000|2024-03-15 19:40:00|8549.9|8549|8549.4|8548.5|8549.9|8549|8549.1|8548.2|56
1710531900000|2024-03-15 19:45:00|8549.5|8548.6|8549.3|8548.4|8549.8|8548.9|8549|8547.9|73
1710532200000|2024-03-15 19:50:00|8549.4|8548.5|8550.5|8549|8550.6|8549.1|8549.3|8548.1|103
1710532500000|2024-03-15 19:55:00|8550.6|8549.1|8548.7|8547.8|8551|8549.5|8548.7|8547.8|99
1710532800000|2024-03-15 20:00:00|8548.8|8547.9|8549|8547.5|8549.9|8548.4|8548.5|8547|154
1710533100000|2024-03-15 20:05:00|8548.8|8547.3|8549|8547.5|8549.4|8547.9|8548.8|8547.3|101
1710533400000|2024-03-15 20:10:00|8548.9|8547.4|8549.2|8547.7|8549.4|8547.9|8548.8|8547.3|68
1710533700000|2024-03-15 20:15:00|8549|8547.5|8548.8|8547.3|8549.2|8547.7|8548.5|8547|65
1710534000000|2024-03-15 20:20:00|8548.9|8547.4|8549.7|8548.2|8549.8|8548.3|8548.8|8547.3|53
1710534300000|2024-03-15 20:25:00|8549.8|8548.3|8549.9|8548.4|8550.1|8548.6|8549.5|8548|91
1710534600000|2024-03-15 20:30:00|8550.1|8548.6|8550|8548.5|8550.2|8548.7|8549.6|8548.1|51
1710534900000|2024-03-15 20:35:00|8550.1|8548.6|8550.1|8548.6|8550.2|8548.7|8549.9|8548.4|64
1710535200000|2024-03-15 20:40:00|8550.2|8548.7|8548.8|8547.3|8550.6|8549.1|8548.7|8547.2|84
1710535500000|2024-03-15 20:45:00|8548.6|8547.1|8549.8|8548.3|8550.9|8549.4|8548.2|8546.7|176
1710535800000|2024-03-15 20:50:00|8549.9|8548.4|8550.3|8548.8|8550.4|8548.9|8549.3|8547.8|192
1710536100000|2024-03-15 20:55:00|8550.1|8548.6|8554.1|8544.9|8554.5|8549|8548.4|8543.7|319
1710709200000|2024-03-17 21:00:00|8554.3|8547.8|8562.4|8542.8|8563.2|8547.8|8554.3|8539.9|49
1710709500000|2024-03-17 21:05:00|8562.3|8542.2|8560.2|8542.6|8562.3|8544.7|8557.9|8541|67
1710709800000|2024-03-17 21:10:00|8560|8542.9|8557.9|8536.9|8561.1|8543.7|8555.4|8536.7|279
1710710100000|2024-03-17 21:15:00|8557.1|8536.1|8557.3|8536.3|8560.1|8539.1|8555.9|8534.9|221
1710710400000|2024-03-17 21:20:00|8558.4|8537.4|8561.5|8540.5|8561.5|8540.5|8556.5|8537.3|122
1710710700000|2024-03-17 21:25:00|8561.4|8540.4|8559.9|8539.3|8562.4|8541.4|8558.9|8539.1|219
1710711000000|2024-03-17 21:30:00|8559.7|8540.1|8561|8543.4|8561.6|8543.5|8558.3|8538.7|292
1710711300000|2024-03-17 21:35:00|8560.9|8543.5|8558.3|8543|8561.1|8543.6|8558.2|8542.6|88
1710711600000|2024-03-17 21:40:00|8558.6|8543.1|8557.3|8543.6|8558.6|8543.9|8556.3|8542.7|103
1710711900000|2024-03-17 21:45:00|8552.9|8546.4|8551.9|8547.4|8556.6|8547.5|8551.8|8543.9|49
1710712200000|2024-03-17 21:50:00|8552.7|8546.8|8552.4|8546.5|8553.5|8547.4|8551.8|8545.6|37
1710712500000|2024-03-17 21:55:00|8552.9|8546.1|8555.7|8543.9|8556.1|8548.1|8552.9|8543.9|37
1710712800000|2024-03-17 22:00:00|8555.5|8543.8|8551.9|8549.5|8559.2|8550.1|8551.6|8543.6|148
1710713100000|2024-03-17 22:05:00|8551.8|8549.4|8551.4|8549|8551.8|8549.4|8551|8548.6|23
1710713400000|2024-03-17 22:10:00|8551.5|8549.1|8550.9|8548.5|8551.9|8549.5|8550.9|8548.5|38
1710713700000|2024-03-17 22:15:00|8550.8|8548.4|8550.6|8548.2|8551.2|8548.8|8550.4|8548|22
1710714000000|2024-03-17 22:20:00|8550.5|8548.1|8550.9|8548.5|8550.9|8548.5|8550.5|8548.1|12
1710714300000|2024-03-17 22:25:00|8550.8|8548.4|8550.7|8548.3|8551.3|8548.9|8550.7|8548.3|20
1710714600000|2024-03-17 22:30:00|8550.8|8548.4|8550.7|8548.3|8551|8548.6|8550.5|8548.1|51
1710714900000|2024-03-17 22:35:00|8550.6|8548.2|8550.5|8548.1|8551.3|8548.9|8550.5|8548.1|39
1710715200000|2024-03-17 22:40:00|8550.7|8548.3|8550.6|8548.2|8551.1|8548.7|8550.3|8547.9|44
1710715500000|2024-03-17 22:45:00|8550.5|8548.1|8550.3|8547.9|8551.1|8548.7|8550.2|8547.8|48
1710715800000|2024-03-17 22:50:00|8550.6|8548.2|8550.7|8548.3|8550.8|8548.4|8550.1|8547.7|45
1710716100000|2024-03-17 22:55:00|8550.9|8548.5|8550.4|8548|8550.9|8548.5|8550.3|8547.9|32
1710716400000|2024-03-17 23:00:00|8550.5|8548.1|8550.7|8548.3|8550.8|8548.4|8550.3|8547.9|34
1710716700000|2024-03-17 23:05:00|8550.3|8548.8|8550.2|8548.7|8550.5|8549|8549.6|8548.1|45
1710717000000|2024-03-17 23:10:00|8550.1|8548.6|8549.7|8548.2|8550.6|8549.1|8549.4|8547.9|58
1710717300000|2024-03-17 23:15:00|8549.8|8548.3|8549.6|8548.1|8550.1|8548.6|8549.6|8548.1|44
1710717600000|2024-03-17 23:20:00|8549.7|8548.2|8549.8|8548.3|8550.1|8548.6|8549.5|8548|41
1710717900000|2024-03-17 23:25:00|8549.9|8548.4|8549.6|8548.1|8550.4|8548.9|8549.4|8547.9|53
1710718200000|2024-03-17 23:30:00|8549.5|8548|8549.5|8548|8549.6|8548.1|8549.4|8547.9|33
1710718500000|2024-03-17 23:35:00|8549.4|8547.9|8549.6|8548.1|8549.7|8548.2|8549.4|8547.9|35
1710718800000|2024-03-17 23:40:00|8549.5|8548|8548.4|8546.9|8549.6|8548.1|8548.3|8546.8|47
1710719100000|2024-03-17 23:45:00|8548.3|8546.8|8548.9|8547.4|8549|8547.5|8548.3|8546.8|52
1710719400000|2024-03-17 23:50:00|8549|8547.5|8548.7|8547.2|8549|8547.5|8548.4|8546.9|68
1710719700000|2024-03-17 23:55:00|8548.6|8547.1|8549.6|8548.1|8549.6|8548.1|8548.4|8546.9|64
1710720000000|2024-03-18 00:00:00|8549.8|8548.3|8549.5|8548|8550.1|8548.6|8548.3|8546.8|70
1710720300000|2024-03-18 00:05:00|8549.6|8548.1|8548.9|8547.4|8550.1|8548.6|8548.6|8547.4|40
1710720600000|2024-03-18 00:10:00|8549|8547.5|8551.5|8550.6|8551.6|8550.7|8549|8547.5|57
1710720900000|2024-03-18 00:15:00|8551.1|8550.2|8551.8|8550.3|8551.8|8550.5|8551|8549.8|55
1710721200000|2024-03-18 00:20:00|8551.9|8550.4|8551.8|8550.9|8552.2|8551.1|8551.6|8550.3|39
1710721500000|2024-03-18 00:25:00|8551.7|8550.8|8552.1|8550.6|8552.1|8551.1|8551.7|8550.4|20
1710721800000|2024-03-18 00:30:00|8552.2|8550.7|8551.7|8550.2|8552.2|8550.7|8551.3|8550.1|44
1710722100000|2024-03-18 00:35:00|8551.6|8550.1|8551.2|8550.3|8552|8550.5|8551.1|8549.9|38
1710722400000|2024-03-18 00:40:00|8551.3|8550.4|8551.5|8550.6|8551.7|8550.7|8551.2|8550.1|28
1710722700000|2024-03-18 00:45:00|8551.9|8550.4|8552.1|8550.6|8552.4|8551.1|8551.7|8550.4|39
1710723000000|2024-03-18 00:50:00|8552|8550.5|8550.8|8549.3|8552|8550.7|8550.5|8549.3|58
1710723300000|2024-03-18 00:55:00|8550.9|8549.4|8550.5|8549.6|8551.3|8550.1|8550.4|8549.3|83
1710723600000|2024-03-18 01:00:00|8550.4|8549.5|8550.7|8549.8|8550.9|8550|8550.3|8549.1|63
1710723900000|2024-03-18 01:05:00|8550.5|8549.6|8551.8|8550.9|8551.9|8551|8550.5|8549.6|43
1710724200000|2024-03-18 01:10:00|8551.7|8550.8|8552.7|8551.2|8552.7|8551.4|8551.7|8550.5|57
1710724500000|2024-03-18 01:15:00|8552.1|8551|8552.6|8551.1|8552.6|8551.7|8552.1|8551|44
1710724800000|2024-03-18 01:20:00|8552.4|8551.5|8552.1|8551.2|8552.8|8551.6|8552.1|8551.1|35
1710725100000|2024-03-18 01:25:00|8552.2|8551.3|8551.8|8550.3|8552.3|8551.4|8551.6|8550.1|56
1710725400000|2024-03-18 01:30:00|8551.9|8550.4|8552.3|8550.8|8552.4|8551.2|8551.8|8550.4|60
1710725700000|2024-03-18 01:35:00|8552.1|8551.2|8551.7|8550.8|8552.3|8551.2|8551.5|8550.3|44
1710726000000|2024-03-18 01:40:00|8551.6|8550.7|8551.7|8550.8|8551.7|8550.8|8551.3|8550|27
1710726300000|2024-03-18 01:45:00|8551.6|8550.7|8551.8|8550.9|8552.6|8551.3|8551.4|8550.1|71
1710726600000|2024-03-18 01:50:00|8551.9|8551|8551.9|8551|8552.4|8551.2|8551.6|8550.5|80
1710726900000|2024-03-18 01:55:00|8552|8551.1|8551.9|8551|8553|8551.9|8551.9|8550.6|68
1710727200000|2024-03-18 02:00:00|8552|8551.1|8552.1|8551.2|8552.3|8551.4|8551.7|8550.8|54
1710727500000|2024-03-18 02:05:00|8552.2|8551.3|8551.8|8550.9|8552.2|8551.3|8551.7|8550.4|30
1710727800000|2024-03-18 02:10:00|8551.9|8551|8551.6|8550.7|8552.6|8551.3|8551.6|8550.4|46
1710728100000|2024-03-18 02:15:00|8551.7|8550.8|8551|8550.1|8552.1|8550.8|8550.9|8549.6|41
1710728400000|2024-03-18 02:20:00|8550.9|8550|8551.1|8549.6|8551.3|8550.1|8550.6|8549.4|32
1710728700000|2024-03-18 02:25:00|8551.2|8549.7|8551.2|8550.3|8551.2|8550.3|8550.8|8549.6|15
1710729000000|2024-03-18 02:30:00|8551.3|8550.4|8551.2|8550.3|8551.5|8550.4|8551|8549.8|41
1710729300000|2024-03-18 02:35:00|8551.1|8550.2|8551.6|8550.7|8551.6|8550.7|8550.9|8550|33
1710729600000|2024-03-18 02:40:00|8551.5|8550.6|8551.8|8550.3|8552.5|8551.4|8551.4|8550.2|39
1710729900000|2024-03-18 02:45:00|8551.9|8550.4|8551.4|8549.9|8552.1|8550.8|8551.4|8549.9|20
1710730200000|2024-03-18 02:50:00|8551.5|8550|8550.9|8550|8551.5|8550.5|8550.7|8549.7|42
1710730500000|2024-03-18 02:55:00|8551|8550.1|8551.2|8550.3|8551.4|8550.5|8550.8|8549.8|37
1710730800000|2024-03-18 03:00:00|8551.1|8550.2|8551.1|8550.2|8551.8|8550.6|8551.1|8550.1|39
1710731100000|2024-03-18 03:05:00|8551.2|8550.3|8551.2|8549.7|8551.8|8550.5|8551.1|8549.7|34
1710731400000|2024-03-18 03:10:00|8551.3|8549.8|8551.6|8550.1|8551.7|8550.5|8550.8|8549.6|39
1710731700000|2024-03-18 03:15:00|8551.1|8550.2|8551.3|8550.4|8551.5|8550.4|8551|8549.9|16
1710732000000|2024-03-18 03:20:00|8551.2|8550.3|8551.2|8549.7|8551.3|8550.3|8550.8|8549.5|30
1710732300000|2024-03-18 03:25:00|8551.3|8549.8|8550.9|8550|8551.3|8550|8550.6|8549.7|18
1710732600000|2024-03-18 03:30:00|8550.8|8549.9|8551|8550.1|8551|8550.1|8550.6|8549.3|20
1710732900000|2024-03-18 03:35:00|8551.1|8550.2|8550.9|8550|8551.1|8550.2|8550.7|8549.8|19
1710733200000|2024-03-18 03:40:00|8551|8550.1|8551.5|8550|8551.9|8550.4|8551|8549.9|29
1710733500000|2024-03-18 03:45:00|8551.6|8550.1|8552.4|8550.9|8552.5|8551.4|8551.4|8550.1|49
1710733800000|2024-03-18 03:50:00|8552.3|8550.8|8552.1|8550.6|8552.4|8551.1|8551.8|8550.4|54
1710734100000|2024-03-18 03:55:00|8552.2|8550.7|8553.6|8552.7|8554|8553|8552.1|8550.6|76
1710734400000|2024-03-18 04:00:00|8553.5|8552.6|8553.1|8552.2|8554.2|8553|8553|8552.1|70
1710734700000|2024-03-18 04:05:00|8553.2|8552.3|8552.9|8552|8553.3|8552.3|8552.9|8551.8|25
1710735000000|2024-03-18 04:10:00|8553|8552.1|8552.2|8551.3|8553|8552.1|8552.1|8551.2|34
1710735300000|2024-03-18 04:15:00|8552.1|8551.2|8552.4|8550.9|8552.5|8551.3|8552|8550.8|45
1710735600000|2024-03-18 04:20:00|8552.2|8550.7|8552|8550.5|8552.4|8551.4|8551.9|8550.5|51
1710735900000|2024-03-18 04:25:00|8552.1|8550.6|8551.8|8550.3|8552.1|8550.6|8551.5|8550|32
1710736200000|2024-03-18 04:30:00|8551.9|8550.4|8552.8|8551.3|8553|8551.5|8551.7|8550.4|25
1710736500000|2024-03-18 04:35:00|8552.6|8551.7|8552.6|8551.7|8552.9|8551.8|8552.4|8551.3|31
1710736800000|2024-03-18 04:40:00|8552.5|8551.6|8552.3|8550.8|8552.8|8551.7|8552.2|8550.7|30
1710737100000|2024-03-18 04:45:00|8552.2|8550.7|8552.5|8551|8552.7|8551.2|8551.9|8550.6|40
1710737400000|2024-03-18 04:50:00|8552.6|8551.1|8552.3|8551.4|8552.6|8551.4|8552|8550.8|44
1710737700000|2024-03-18 04:55:00|8552.2|8551.3|8552|8551.1|8552.9|8551.4|8551.7|8550.8|51
1710738000000|2024-03-18 05:00:00|8551.9|8551|8551.8|8550.3|8552.1|8551.2|8551.8|8550.3|38
1710738300000|2024-03-18 05:05:00|8551.9|8550.4|8552.1|8550.6|8552.2|8550.9|8551.3|8550.3|30
1710738600000|2024-03-18 05:10:00|8552.2|8550.7|8552.3|8550.8|8552.3|8550.9|8551.4|8550.3|32
1710738900000|2024-03-18 05:15:00|8551.9|8551|8551.9|8550.4|8552.3|8551.2|8551.9|8550.4|23
1710739200000|2024-03-18 05:20:00|8552|8550.5|8551.7|8550.2|8552.1|8550.6|8551.3|8549.9|38
1710739500000|2024-03-18 05:25:00|8551.6|8550.1|8551|8550.1|8551.7|8550.5|8551|8549.8|20
1710739800000|2024-03-18 05:30:00|8551.1|8550.2|8551.8|8550.3|8551.9|8550.9|8551|8550.1|29
1710740100000|2024-03-18 05:35:00|8551.5|8550.6|8550.7|8549.8|8551.5|8550.6|8550.5|8549.4|34
1710740400000|2024-03-18 05:40:00|8550.8|8549.9|8550.7|8549.8|8551.1|8550.1|8550.7|8549.4|56
1710740700000|2024-03-18 05:45:00|8550.8|8549.9|8551.2|8549.7|8551.3|8550|8550.5|8549.4|49
1710741000000|2024-03-18 05:50:00|8551.3|8549.8|8550.9|8550|8551.3|8550|8550.8|8549.6|16
1710741300000|2024-03-18 05:55:00|8551|8550.1|8551|8550.1|8551.5|8550.4|8550.9|8549.6|39
1710741600000|2024-03-18 06:00:00|8550.9|8550|8550.8|8549.9|8551.2|8550.3|8550.4|8549|67
1710741900000|2024-03-18 06:05:00|8550.7|8549.8|8550.5|8549.6|8550.9|8549.9|8550.3|8549.1|50
1710742200000|2024-03-18 06:10:00|8550.6|8549.7|8550.7|8549.8|8550.9|8550|8550.5|8549.6|21
1710742500000|2024-03-18 06:15:00|8550.8|8549.9|8550.5|8549|8550.9|8550|8550.3|8548.9|29
1710742800000|2024-03-18 06:20:00|8550.6|8549.1|8550.1|8549.2|8550.6|8549.5|8550|8548.8|51
1710743100000|2024-03-18 06:25:00|8550.2|8549.3|8550.7|8549.8|8551.2|8550.3|8550.1|8548.9|72
1710743400000|2024-03-18 06:30:00|8550.6|8549.7|8550.8|8549.3|8550.8|8549.7|8550.3|8548.9|32
1710743700000|2024-03-18 06:35:00|8550.4|8549.5|8550.4|8548.9|8550.6|8549.6|8550.1|8548.7|32
1710744000000|2024-03-18 06:40:00|8550.6|8549.1|8551.1|8550.2|8551.5|8550.4|8550.6|8549.1|42
1710744300000|2024-03-18 06:45:00|8551|8550.1|8550.8|8549.9|8551.3|8550.2|8550.4|8549.4|37
1710744600000|2024-03-18 06:50:00|8550.9|8550|8551.4|8549.9|8551.8|8550.7|8550.8|8549.6|60
1710744900000|2024-03-18 06:55:00|8551.5|8550|8551.5|8550|8551.8|8550.7|8550.9|8549.9|34
1710745200000|2024-03-18 07:00:00|8551.6|8550.1|8552.7|8551.8|8552.8|8551.9|8550.6|8549.2|110
1710745500000|2024-03-18 07:05:00|8552.6|8551.7|8553|8552.1|8553.8|8552.9|8552.2|8551.3|99
1710745800000|2024-03-18 07:10:00|8553.1|8552.2|8553.9|8553|8554.2|8553.3|8552.8|8551.9|92
1710746100000|2024-03-18 07:15:00|8554|8553.1|8554.4|8553.5|8554.4|8553.5|8553.5|8552.6|67
1710746400000|2024-03-18 07:20:00|8554.5|8553.6|8556.1|8555.2|8556.1|8555.2|8554.5|8553.6|54
1710746700000|2024-03-18 07:25:00|8556|8555.1|8555.1|8554.2|8556|8555.1|8554|8552.6|66
1710747000000|2024-03-18 07:30:00|8555.2|8554.3|8553.6|8552.1|8555.8|8554.9|8553.2|8552|89
1710747300000|2024-03-18 07:35:00|8553.5|8552|8552.3|8551.4|8553.8|8552.9|8552.2|8551|108
1710747600000|2024-03-18 07:40:00|8552.2|8551.3|8551.7|8550.8|8552.6|8551.7|8551.7|8550.8|74
1710747900000|2024-03-18 07:45:00|8551.6|8550.7|8551.6|8550.7|8551.8|8550.9|8550.1|8549.2|86
1710748200000|2024-03-18 07:50:00|8551.4|8550.5|8550.4|8549.5|8551.4|8550.5|8550.1|8549.2|80
1710748500000|2024-03-18 07:55:00|8550.3|8549.4|8549.5|8548|8550.4|8549.5|8548.3|8547.4|125
1710748800000|2024-03-18 08:00:00|8549.6|8548.1|8550.8|8549.9|8551.4|8550.3|8549.1|8548|185
1710749100000|2024-03-18 08:05:00|8550.7|8549.8|8551.2|8550.3|8551.7|8550.6|8550.2|8549.3|127
1710749400000|2024-03-18 08:10:00|8551.3|8550.4|8550.3|8548.8|8551.8|8550.6|8550.1|8548.8|122
1710749700000|2024-03-18 08:15:00|8550.2|8548.7|8550.5|8549.6|8550.7|8549.8|8548.6|8547.7|142
1710750000000|2024-03-18 08:20:00|8550.4|8549.5|8549.9|8549|8550.5|8549.6|8549|8548.1|125
1710750300000|2024-03-18 08:25:00|8550|8549.1|8551.6|8550.7|8551.7|8550.8|8549.9|8549|105
1710750600000|2024-03-18 08:30:00|8551.5|8550.6|8550.6|8549.7|8551.8|8550.9|8550.4|8549.5|79
1710750900000|2024-03-18 08:35:00|8550.5|8549.6|8549.2|8548.3|8550.9|8550|8548|8547.1|122
1710751200000|2024-03-18 08:40:00|8549.1|8548.2|8549.7|8548.8|8549.8|8548.9|8548.2|8547.3|97
1710751500000|2024-03-18 08:45:00|8549.6|8548.7|8550.9|8550|8551|8550.1|8548.9|8548|124
1710751800000|2024-03-18 08:50:00|8550.8|8549.9|8550.7|8549.8|8552.3|8551.4|8550.4|8549.5|112
1710752100000|2024-03-18 08:55:00|8550.8|8549.9|8547.8|8546.9|8550.9|8550|8547.8|8546.9|138
1710752400000|2024-03-18 09:00:00|8547.6|8546.7|8548.9|8548|8549.6|8548.7|8547.2|8546.3|118
1710752700000|2024-03-18 09:05:00|8549|8548.1|8549.4|8547.9|8549.9|8548.4|8548.5|8547.6|90
1710753000000|2024-03-18 09:10:00|8549.5|8548|8550.3|8549.4|8550.8|8549.9|8549.2|8548|89
1710753300000|2024-03-18 09:15:00|8550.4|8549.5|8551.7|8550.8|8551.7|8550.8|8549.7|8548.8|90
1710753600000|2024-03-18 09:20:00|8551.9|8551|8553.1|8552.2|8553.4|8552.5|8551.5|8550.6|119
1710753900000|2024-03-18 09:25:00|8553.2|8552.3|8554.6|8553.7|8554.9|8554|8552.6|8551.7|84
1710754200000|2024-03-18 09:30:00|8554.7|8553.8|8555.5|8554.6|8556|8555.1|8554.2|8553.3|106
1710754500000|2024-03-18 09:35:00|8555.4|8554.5|8556.6|8555.7|8558.5|8557.3|8555.2|8554.3|138
1710754800000|2024-03-18 09:40:00|8556.7|8555.8|8555.2|8554.3|8557.2|8556.3|8555.2|8554.3|93
1710755100000|2024-03-18 09:45:00|8555.3|8554.4|8557.3|8556.4|8557.7|8556.6|8555.3|8554.4|115
1710755400000|2024-03-18 09:50:00|8557.2|8556.3|8556.7|8555.8|8557.3|8556.4|8555.4|8554.5|86
1710755700000|2024-03-18 09:55:00|8556.6|8555.7|8559.5|8558|8559.7|8558.3|8556.6|8555.7|141
1710756000000|2024-03-18 10:00:00|8559.6|8558.1|8557.4|8555.9|8559.6|8558.5|8557|8555.8|148
1710756300000|2024-03-18 10:05:00|8557.3|8555.8|8558.4|8557.5|8558.5|8557.6|8557|8555.8|99
1710756600000|2024-03-18 10:10:00|8558.3|8557.4|8559|8558.1|8559.4|8558.3|8557.8|8556.9|102
1710756900000|2024-03-18 10:15:00|8558.9|8558|8559.8|8558.9|8560|8558.9|8558.3|8557.4|88
1710757200000|2024-03-18 10:20:00|8559.9|8559|8561.1|8559.6|8561.2|8559.7|8559.8|8558.9|76
1710757500000|2024-03-18 10:25:00|8561.2|8559.7|8562|8561.1|8562.9|8561.8|8560.6|8559.7|127
1710757800000|2024-03-18 10:30:00|8562.1|8561.2|8561.8|8560.3|8563|8562.1|8561.1|8560|110
1710758100000|2024-03-18 10:35:00|8561.9|8560.4|8562.3|8561.4|8563.4|8562|8560.8|8559.9|130
1710758400000|2024-03-18 10:40:00|8562.4|8561.5|8560.1|8559.2|8562.4|8561.5|8559.6|8558.7|128
1710758700000|2024-03-18 10:45:00|8560|8559.1|8559.9|8559|8560.6|8559.7|8559|8558.1|90
1710759000000|2024-03-18 10:50:00|8560|8559.1|8559.5|8558.6|8560.4|8559.5|8558.7|8557.8|99
1710759300000|2024-03-18 10:55:00|8559.4|8558.5|8558.6|8557.1|8559.7|8558.8|8558|8556.9|145
1710759600000|2024-03-18 11:00:00|8558.5|8557|8558.4|8557.5|8559|8557.8|8557.7|8556.7|123
1710759900000|2024-03-18 11:05:00|8558.3|8557.4|8560.5|8559|8560.6|8559.1|8558.2|8556.8|144
1710760200000|2024-03-18 11:10:00|8560.6|8559.1|8559.3|8558.4|8560.7|8559.4|8557.8|8556.9|123
1710760500000|2024-03-18 11:15:00|8559.4|8558.5|8560.8|8559.3|8560.8|8559.6|8559.1|8558.2|93
1710760800000|2024-03-18 11:20:00|8560.7|8559.2|8559.2|8558.3|8561.1|8560|8559|8558.1|94
1710761100000|2024-03-18 11:25:00|8559.1|8558.2|8560.5|8559.6|8560.7|8559.8|8559|8558.1|113
1710761400000|2024-03-18 11:30:00|8560.4|8559.5|8561|8560.1|8561|8560.1|8559.9|8559|67
1710761700000|2024-03-18 11:35:00|8561.1|8560.2|8560.4|8559.5|8561.5|8560.6|8560|8559.1|69
1710762000000|2024-03-18 11:40:00|8560.5|8559.6|8559.3|8558.4|8560.9|8560|8558.8|8557.9|103
1710762300000|2024-03-18 11:45:00|8559.2|8558.3|8557.4|8556.5|8559.8|8558.9|8557|8556.1|131
1710762600000|2024-03-18 11:50:00|8557.3|8556.4|8556.7|8555.8|8557.8|8556.9|8556.7|8555.8|89
1710762900000|2024-03-18 11:55:00|8556.8|8555.9|8556.3|8555.4|8557.8|8556.9|8556|8555.1|94
1710763200000|2024-03-18 12:00:00|8556.2|8555.3|8556.6|8555.7|8557.1|8556.2|8555|8553.7|154
1710763500000|2024-03-18 12:05:00|8556.5|8555.6|8556.5|8555.6|8556.9|8556|8555.8|8554.9|103
1710763800000|2024-03-18 12:10:00|8556.6|8555.7|8556.7|8555.8|8556.8|8555.9|8555.5|8554.6|137
1710764100000|2024-03-18 12:15:00|8556.6|8555.7|8556.2|8555.3|8557|8556.1|8555.9|8555|108
1710764400000|2024-03-18 12:20:00|8556.3|8555.4|8556|8555.1|8556.8|8555.9|8555.9|8554.8|121
1710764700000|2024-03-18 12:25:00|8555.9|8555|8556|8555.1|8556.7|8555.8|8555.2|8554.3|105
1710765000000|2024-03-18 12:30:00|8555.9|8555|8556.4|8555.5|8556.4|8555.5|8555.1|8554.2|125
1710765300000|2024-03-18 12:35:00|8556.3|8555.4|8555.6|8554.7|8556.9|8556|8555.5|8554.6|128
1710765600000|2024-03-18 12:40:00|8555.7|8554.8|8556.3|8555.4|8557.6|8556.7|8555.6|8554.7|156
1710765900000|2024-03-18 12:45:00|8556.1|8555.2|8554.7|8553.8|8556.4|8555.5|8554.5|8553.6|166
1710766200000|2024-03-18 12:50:00|8554.6|8553.7|8555|8554.1|8555.6|8554.5|8554.5|8553.6|124
1710766500000|2024-03-18 12:55:00|8554.9|8554|8552.9|8552|8555|8554.1|8552.8|8551.9|177
1710766800000|2024-03-18 13:00:00|8552.8|8551.9|8552.7|8551.8|8552.9|8552|8551.4|8550.1|100
1710767100000|2024-03-18 13:05:00|8552.9|8552|8553|8552.1|8553.1|8552.2|8552.3|8551.1|82
1710767400000|2024-03-18 13:10:00|8552.9|8552|8552.9|8552|8553.6|8552.6|8552.3|8551.4|133
1710767700000|2024-03-18 13:15:00|8553|8552.1|8553.3|8552.4|8553.8|8552.6|8551.4|8550.5|144
1710768000000|2024-03-18 13:20:00|8553.2|8552.3|8551.4|8550.5|8553.5|8552.6|8551.4|8550.5|106
1710768300000|2024-03-18 13:25:00|8551.3|8550.4|8550.7|8549.8|8551.3|8550.4|8549.9|8548.8|148
1710768600000|2024-03-18 13:30:00|8550.6|8549.7|8550.4|8549.5|8551.2|8550.3|8549.7|8548.8|188
1710768900000|2024-03-18 13:35:00|8550.5|8549.6|8550.7|8549.8|8551|8550.1|8549.7|8548.5|153
1710769200000|2024-03-18 13:40:00|8550.8|8549.9|8550.2|8549.3|8551.2|8550.3|8549.8|8548.9|136
1710769500000|2024-03-18 13:45:00|8550.3|8549.4|8551.8|8550.9|8552.1|8551.1|8550.1|8549.2|164
1710769800000|2024-03-18 13:50:00|8551.7|8550.8|8551.7|8550.8|8552.2|8551.3|8551.4|8550.5|96
1710770100000|2024-03-18 13:55:00|8551.8|8550.9|8552|8550.5|8552.6|8551.4|8551.5|8550|145
1710770400000|2024-03-18 14:00:00|8552.1|8550.6|8551.7|8550.8|8553.4|8552.5|8551.4|8550|147
1710770700000|2024-03-18 14:05:00|8551.6|8550.7|8552.1|8551.2|8552.6|8551.7|8551.1|8550.2|160
1710771000000|2024-03-18 14:10:00|8552.2|8551.3|8553|8552.1|8553.7|8552.5|8551.6|8550.5|162
1710771300000|2024-03-18 14:15:00|8552.9|8552|8553.6|8552.7|8553.8|8552.7|8551.9|8550.8|156
1710771600000|2024-03-18 14:20:00|8553.5|8552.6|8552.4|8551.5|8553.7|8552.8|8552.4|8551.5|113
1710771900000|2024-03-18 14:25:00|8552.3|8551.4|8553|8552.1|8553|8552.1|8552.2|8551.3|136
1710772200000|2024-03-18 14:30:00|8552.9|8552|8552.5|8551.6|8553.8|8552.6|8552|8551.1|193
1710772500000|2024-03-18 14:35:00|8552.4|8551.5|8553.2|8552.3|8553.8|8552.7|8552.2|8551|145
1710772800000|2024-03-18 14:40:00|8553.3|8552.4|8552.9|8552|8555.9|8554.6|8552.5|8551.6|202
1710773100000|2024-03-18 14:45:00|8552.8|8551.9|8553.5|8552.6|8553.5|8552.6|8552.1|8551|175
1710773400000|2024-03-18 14:50:00|8553.6|8552.7|8553.2|8552.3|8554.6|8553.5|8553.2|8552.3|147
1710773700000|2024-03-18 14:55:00|8553.3|8552.4|8555|8554.1|8555|8554.1|8553.2|8552.3|195
1710774000000|2024-03-18 15:00:00|8554.9|8554|8556|8554.5|8556.5|8555.6|8554.6|8553.4|173
1710774300000|2024-03-18 15:05:00|8556.1|8554.6|8554.9|8554|8556.1|8555.1|8554.7|8553.5|131
1710774600000|2024-03-18 15:10:00|8554.8|8553.9|8555.5|8554|8555.8|8554.5|8554.3|8553.4|142
1710774900000|2024-03-18 15:15:00|8555.6|8554.1|8555.5|8554.6|8555.8|8554.9|8554.9|8554|111
1710775200000|2024-03-18 15:20:00|8555.4|8554.5|8555.9|8555|8556|8555.1|8555.1|8554.2|73
1710775500000|2024-03-18 15:25:00|8556|8555.1|8553.9|8553|8556.3|8555.4|8553.7|8552.8|103
1710775800000|2024-03-18 15:30:00|8553.8|8552.9|8553.8|8552.9|8554.4|8553.5|8553.5|8552.3|109
1710776100000|2024-03-18 15:35:00|8553.7|8552.8|8553.2|8552.3|8554.3|8553.4|8553.2|8552.3|114
1710776400000|2024-03-18 15:40:00|8553.1|8552.2|8550.3|8549.4|8553.6|8552.7|8550.2|8549.3|202
1710776700000|2024-03-18 15:45:00|8550.4|8549.5|8549.7|8548.8|8550.9|8549.9|8549.7|8548.8|121
1710777000000|2024-03-18 15:50:00|8549.5|8548.6|8549.4|8547.9|8551.3|8550.1|8548.7|8547.8|249
1710777300000|2024-03-18 15:55:00|8549.3|8547.8|8549.7|8548.8|8551.9|8550.8|8549.1|8547.7|322
1710777600000|2024-03-18 16:00:00|8549.6|8548.7|8548.9|8548|8549.8|8548.9|8548.1|8547.2|311
1710777900000|2024-03-18 16:05:00|8548.8|8547.9|8548.3|8547.4|8549.8|8548.9|8548.3|8547.4|155
1710778200000|2024-03-18 16:10:00|8548.4|8547.5|8549.6|8548.7|8550.7|8549.8|8548.3|8547.4|130
1710778500000|2024-03-18 16:15:00|8549.5|8548.6|8546.8|8545.9|8549.6|8548.6|8546.3|8545.4|162
1710778800000|2024-03-18 16:20:00|8546.9|8546|8545.7|8544.8|8547.1|8546.2|8545.4|8544.5|136
1710779100000|2024-03-18 16:25:00|8545.6|8544.7|8546.1|8545.2|8546.3|8545.4|8545.4|8544.5|125
1710779400000|2024-03-18 16:30:00|8546.2|8545.3|8546.1|8545.2|8546.4|8545.4|8545.6|8544.7|111
1710779700000|2024-03-18 16:35:00|8546|8545.1|8545.6|8544.7|8546.2|8545.3|8544|8543.1|108
1710780000000|2024-03-18 16:40:00|8545.7|8544.8|8546.3|8545.4|8546.9|8546|8544.7|8543.8|121
1710780300000|2024-03-18 16:45:00|8546.2|8545.3|8547.4|8546.5|8547.4|8546.5|8545.8|8544.9|132
1710780600000|2024-03-18 16:50:00|8547.3|8546.4|8544.6|8543.7|8547.3|8546.4|8544.4|8543.5|127
1710780900000|2024-03-18 16:55:00|8544.5|8543.6|8543.8|8542.9|8544.7|8543.8|8543.5|8542.6|109
1710781200000|2024-03-18 17:00:00|8544|8543.1|8543.9|8543|8545.1|8544.2|8543.3|8542.4|135
1710781500000|2024-03-18 17:05:00|8544|8543.1|8544.5|8543.6|8545.5|8544.6|8543.9|8543|116
1710781800000|2024-03-18 17:10:00|8544.6|8543.7|8544.4|8543.5|8545.5|8544.6|8544.4|8543.5|66
1710782100000|2024-03-18 17:15:00|8544.3|8543.4|8543.9|8543|8544.8|8543.9|8543.6|8542.7|78
1710782400000|2024-03-18 17:20:00|8544.1|8543.2|8544.5|8543.6|8545|8544.1|8543.7|8542.8|84
1710782700000|2024-03-18 17:25:00|8544.8|8543.9|8545.7|8544.8|8546.1|8545.2|8544.7|8543.8|103
1710783000000|2024-03-18 17:30:00|8545.6|8544.7|8544.4|8543.5|8545.9|8545|8544.4|8543.5|45
1710783300000|2024-03-18 17:35:00|8544.3|8543.4|8543.1|8542.2|8544.3|8543.4|8543|8542.1|72
1710783600000|2024-03-18 17:40:00|8543.2|8542.3|8543.6|8542.7|8544|8542.8|8542.5|8541.6|87
1710783900000|2024-03-18 17:45:00|8543.5|8542.6|8543.6|8542.7|8544.4|8543.5|8543.1|8541.9|58
1710784200000|2024-03-18 17:50:00|8543.7|8542.8|8543.7|8542.8|8544.4|8543.4|8543.6|8542.7|55
1710784500000|2024-03-18 17:55:00|8543.6|8542.7|8541.7|8540.8|8543.6|8542.7|8541.6|8540.4|74
1710784800000|2024-03-18 18:00:00|8541.6|8540.7|8542.5|8541.6|8542.5|8541.6|8541.1|8540.1|66
1710785100000|2024-03-18 18:05:00|8542.6|8541.7|8542.8|8541.9|8543|8542.1|8541.9|8541|79
1710785400000|2024-03-18 18:10:00|8542.7|8541.8|8542.8|8541.9|8542.9|8542|8542.3|8541.4|49
1710785700000|2024-03-18 18:15:00|8542.9|8542|8542.3|8541.4|8542.9|8542|8542.2|8541.3|43
1710786000000|2024-03-18 18:20:00|8542.4|8541.5|8542.4|8541.5|8543|8542.1|8542.3|8541.4|44
1710786300000|2024-03-18 18:25:00|8542.7|8541.8|8541.9|8541|8542.7|8541.8|8541.8|8540.9|28
1710786600000|2024-03-18 18:30:00|8541.8|8540.9|8541.8|8540.9|8542.4|8541.5|8541.7|8540.8|51
1710786900000|2024-03-18 18:35:00|8541.7|8540.8|8541.8|8540.9|8542.4|8541.3|8541.7|8540.6|49
1710787200000|2024-03-18 18:40:00|8541.9|8541|8542.4|8541.5|8542.4|8541.5|8541.5|8540.6|67
1710787500000|2024-03-18 18:45:00|8542.5|8541.6|8541.7|8540.8|8542.5|8541.6|8541.6|8540.5|52
1710787800000|2024-03-18 18:50:00|8541.6|8540.7|8541.3|8540.4|8542|8541.1|8541.3|8540.4|33
1710788100000|2024-03-18 18:55:00|8541.4|8540.5|8540.4|8539.5|8541.6|8540.7|8540.3|8539.4|80
1710788400000|2024-03-18 19:00:00|8540.5|8539.6|8542|8541.1|8542|8541.1|8540.4|8539.5|70
1710788700000|2024-03-18 19:05:00|8541.9|8541|8541.6|8540.7|8542.1|8541.2|8541.3|8540.4|58
1710789000000|2024-03-18 19:10:00|8541.7|8540.8|8540.4|8539.5|8541.8|8540.9|8540.4|8539.5|46
1710789300000|2024-03-18 19:15:00|8540.1|8539.2|8540.4|8539.5|8540.6|8539.7|8540.1|8539.2|29
1710789600000|2024-03-18 19:20:00|8540.3|8539.4|8540.6|8539.7|8541.1|8540.2|8540.1|8539.2|48
1710789900000|2024-03-18 19:25:00|8540.5|8539.6|8540.5|8539.6|8541.3|8540.2|8540.2|8539.3|61
1710790200000|2024-03-18 19:30:00|8540.6|8539.7|8540.9|8540|8541.5|8540.6|8540.5|8539.5|29
1710790500000|2024-03-18 19:35:00|8540.8|8539.9|8541.1|8540.2|8541.4|8540.5|8540.7|8539.8|33
1710790800000|2024-03-18 19:40:00|8541|8540.1|8541.6|8540.7|8542.2|8541.1|8540.9|8539.7|74
1710791100000|2024-03-18 19:45:00|8541.4|8540.5|8542.1|8540.6|8542.2|8540.8|8541.1|8540.2|58
1710791400000|2024-03-18 19:50:00|8542|8540.5|8541.7|8540.8|8542.1|8540.8|8540.9|8540|81
1710791700000|2024-03-18 19:55:00|8541.5|8540.6|8541.1|8540.2|8541.8|8540.7|8540.7|8539.8|98
1710792000000|2024-03-18 20:00:00|8541|8540.1|8541|8540.1|8541.2|8540.3|8540.6|8539.7|31
1710792300000|2024-03-18 20:05:00|8541.1|8540.2|8542.2|8540.7|8542.4|8540.9|8541.1|8540.2|39
1710792600000|2024-03-18 20:10:00|8542.3|8540.8|8542.3|8540.8|8542.5|8541.6|8541.9|8540.7|43
1710792900000|2024-03-18 20:15:00|8542.4|8540.9|8542.3|8541.4|8542.6|8541.4|8541.8|8540.7|18
1710793200000|2024-03-18 20:20:00|8542.2|8541.3|8542.3|8540.8|8542.4|8541.3|8541.8|8540.8|23
1710793500000|2024-03-18 20:25:00|8542.2|8540.7|8542.7|8541.2|8542.9|8541.5|8542.2|8540.7|37
1710793800000|2024-03-18 20:30:00|8542.8|8541.3|8542.4|8540.9|8543|8541.5|8542.4|8540.9|22
1710794100000|2024-03-18 20:35:00|8542.5|8541|8542.8|8541.3|8542.9|8541.4|8542.4|8540.9|18
1710794400000|2024-03-18 20:40:00|8542.9|8541.4|8543|8541.5|8543.1|8541.7|8542|8540.9|29
1710794700000|2024-03-18 20:45:00|8542.9|8541.4|8543|8541.5|8543.1|8541.9|8542.4|8541.2|26
1710795000000|2024-03-18 20:50:00|8543.1|8541.6|8542.5|8541|8543.3|8542|8542.3|8540.8|46
1710795300000|2024-03-18 20:55:00|8542.3|8540.8|8542.7|8540.2|8542.9|8541.4|8541.6|8539.6|148
1710795600000|2024-03-18 21:00:00|8544.3|8537.1|8544.7|8536.5|8544.7|8537.1|8543.5|8536.2|32
1710795900000|2024-03-18 21:05:00|8545.6|8535.5|8545.6|8536|8547|8537.5|8544.9|8535.2|126
1710796200000|2024-03-18 21:10:00|8545.7|8536.2|8545.7|8536.6|8545.9|8536.7|8545.3|8535.9|52
1710796500000|2024-03-18 21:15:00|8545.6|8536.5|8545.7|8537.8|8545.9|8537.8|8545.3|8536.3|38
1710796800000|2024-03-18 21:20:00|8545.5|8537.7|8546.6|8537|8546.9|8538|8545.5|8536.5|49
1710797100000|2024-03-18 21:25:00|8546.5|8536.9|8549.5|8538.5|8550|8539|8545|8536.9|38
1710797400000|2024-03-18 21:30:00|8549.6|8538.6|8549.5|8538.5|8549.7|8538.7|8549.1|8538.1|53
1710797700000|2024-03-18 21:35:00|8549.3|8538.3|8547.6|8539.4|8549.5|8539.4|8547.5|8537.5|83
1710798000000|2024-03-18 21:40:00|8547.5|8539.5|8547.2|8539.5|8549.2|8539.6|8546.8|8537.8|226
1710798300000|2024-03-18 21:45:00|8546.6|8539.4|8546.6|8538.9|8546.6|8539.8|8546.2|8537.6|155
1710798600000|2024-03-18 21:50:00|8546.4|8539|8545.9|8539.1|8546.4|8539.5|8545.7|8538.7|247
1710798900000|2024-03-18 21:55:00|8546.3|8538.6|8545.5|8539|8549.3|8541.3|8545.1|8536.9|266
1710799200000|2024-03-18 22:00:00|8545.6|8539.1|8543.6|8540.2|8547|8540.9|8543.1|8536.8|167
1710799500000|2024-03-18 22:05:00|8543.1|8540.7|8543.3|8540.9|8543.6|8541.1|8543|8540.4|33
1710799800000|2024-03-18 22:10:00|8543.4|8541|8543.5|8541.1|8543.6|8541.2|8543.3|8540.9|14
1710800100000|2024-03-18 22:15:00|8543.6|8541.2|8543.4|8541|8543.6|8541.2|8543.3|8540.9|20
1710800400000|2024-03-18 22:20:00|8543.3|8540.9|8543.5|8541.1|8543.5|8541.1|8543.3|8540.9|7
1710800700000|2024-03-18 22:25:00|8543.6|8541.2|8543.7|8541.3|8543.9|8541.5|8543.4|8541|19
1710801000000|2024-03-18 22:30:00|8543.9|8541.5|8543.5|8541.1|8543.9|8541.5|8543.3|8540.9|24
1710801300000|2024-03-18 22:35:00|8543.8|8541.4|8544.6|8542.2|8544.6|8542.2|8543.3|8540.9|67
1710801600000|2024-03-18 22:40:00|8544.7|8542.3|8544.5|8542.1|8544.8|8542.4|8544.5|8542.1|17
1710801900000|2024-03-18 22:45:00|8544.4|8542|8543.8|8541.4|8544.4|8542|8543.8|8541.4|40
1710802200000|2024-03-18 22:50:00|8543.7|8541.3|8543.5|8541.1|8543.8|8541.4|8543.5|8541.1|14
1710802500000|2024-03-18 22:55:00|8543.6|8541.2|8544.1|8541.7|8544.2|8541.8|8543.5|8541.1|21
1710802800000|2024-03-18 23:00:00|8544.2|8541.8|8544|8541.6|8544.2|8541.8|8543.9|8541.5|20
1710803100000|2024-03-18 23:05:00|8543.5|8542|8543.6|8542.1|8543.7|8542.2|8542.7|8541.2|30
1710803400000|2024-03-18 23:10:00|8543.5|8542|8544|8542.5|8544.1|8542.6|8543.5|8542|28
1710803700000|2024-03-18 23:15:00|8544.1|8542.6|8544.1|8542.6|8544.1|8542.6|8543.7|8542.2|20
1710804000000|2024-03-18 23:20:00|8544.2|8542.7|8544|8542.5|8544.6|8543.1|8544|8542.5|27
1710804300000|2024-03-18 23:25:00|8543.9|8542.4|8543.8|8542.9|8544.5|8543|8543.6|8542.4|26
1710804600000|2024-03-18 23:30:00|8543.7|8542.8|8544.3|8542.8|8544.6|8543.1|8543.6|8542.4|37
1710804900000|2024-03-18 23:35:00|8544.1|8542.6|8544.2|8542.7|8544.4|8543.2|8543.9|8542.5|34
1710805200000|2024-03-18 23:40:00|8544.3|8542.8|8545.2|8543.7|8545.3|8543.8|8544.1|8542.6|27
1710805500000|2024-03-18 23:45:00|8545.3|8543.8|8545.3|8543.8|8545.4|8544.2|8545|8543.7|15
1710805800000|2024-03-18 23:50:00|8545.4|8543.9|8545.1|8543.6|8545.4|8543.9|8544.8|8543.3|16
1710806100000|2024-03-18 23:55:00|8545.2|8543.7|8544.6|8543.1|8545.3|8543.8|8543.9|8542.7|33
1710806400000|2024-03-19 00:00:00|8544.5|8543|8544.2|8542.7|8545.1|8543.6|8543.9|8542.6|81
1710806700000|2024-03-19 00:05:00|8544.3|8542.8|8545.1|8543.6|8545.2|8543.7|8544.2|8542.7|25
1710807000000|2024-03-19 00:10:00|8545|8543.5|8545.5|8544|8545.5|8544.4|8545|8543.5|38
1710807300000|2024-03-19 00:15:00|8545.4|8543.9|8545.7|8544.8|8546|8544.8|8545.1|8543.6|40
1710807600000|2024-03-19 00:20:00|8546|8544.5|8547|8545.5|8547|8545.5|8546|8544.5|41
1710807900000|2024-03-19 00:25:00|8547.1|8545.6|8546.2|8545.3|8547.4|8545.9|8546.1|8545|47
1710808200000|2024-03-19 00:30:00|8546.6|8545.1|8545.5|8544|8546.6|8545.3|8545.5|8544|36
1710808500000|2024-03-19 00:35:00|8545.6|8544.1|8545.5|8544.6|8545.9|8544.6|8545.1|8543.9|50
1710808800000|2024-03-19 00:40:00|8545.6|8544.7|8546.1|8544.6|8546.2|8544.7|8545.6|8544.2|53
1710809100000|2024-03-19 00:45:00|8546.2|8544.7|8545.9|8544.4|8546.4|8544.9|8545.8|8544.3|49
1710809400000|2024-03-19 00:50:00|8545.8|8544.3|8545.6|8544.1|8546|8544.5|8545.5|8544|33
1710809700000|2024-03-19 00:55:00|8545.5|8544|8546|8544.5|8546.5|8545.1|8545.5|8544|56
1710810000000|2024-03-19 01:00:00|8546.1|8544.6|8546.5|8545|8546.6|8545.4|8545.6|8544.6|51
1710810300000|2024-03-19 01:05:00|8546.4|8544.9|8546.3|8544.8|8546.5|8545|8545.9|8544.4|37
1710810600000|2024-03-19 01:10:00|8546.2|8544.7|8546.4|8544.9|8547.1|8545.6|8546|8544.5|70
1710810900000|2024-03-19 01:15:00|8546.5|8545|8546.2|8544.7|8547.1|8545.6|8546.2|8544.7|42
1710811200000|2024-03-19 01:20:00|8546.4|8544.9|8548.1|8546.6|8548.2|8546.7|8546.4|8544.9|72
1710811500000|2024-03-19 01:25:00|8548|8546.5|8547.9|8546.4|8548.1|8546.6|8547|8545.5|64
1710811800000|2024-03-19 01:30:00|8547.8|8546.3|8547.9|8546.4|8548.2|8546.7|8547.4|8545.9|64
1710812100000|2024-03-19 01:35:00|8548|8546.5|8547.3|8545.8|8548.1|8546.9|8547.2|8545.8|66
1710812400000|2024-03-19 01:40:00|8547.4|8545.9|8546.4|8544.9|8547.5|8546|8546|8544.5|75
1710812700000|2024-03-19 01:45:00|8546.3|8544.8|8545.1|8544.2|8546.3|8544.8|8545|8543.8|42
1710813000000|2024-03-19 01:50:00|8545|8544.1|8545.7|8544.2|8545.7|8544.2|8544.7|8543.3|48
1710813300000|2024-03-19 01:55:00|8545.8|8544.3|8546|8544.5|8546|8544.5|8545.6|8544.1|31
1710813600000|2024-03-19 02:00:00|8546.1|8544.6|8545.6|8544.1|8546.3|8544.8|8545.6|8544.1|54
1710813900000|2024-03-19 02:05:00|8545.7|8544.2|8546.1|8544.6|8546.3|8544.9|8545.5|8544|82
1710814200000|2024-03-19 02:10:00|8546|8544.5|8545.1|8543.6|8546.1|8544.6|8544.6|8543.1|102
1710814500000|2024-03-19 02:15:00|8545|8543.5|8545|8543.5|8545.3|8544|8544.5|8543.3|53
1710814800000|2024-03-19 02:20:00|8544.9|8543.4|8544.7|8543.2|8544.9|8543.5|8544.4|8542.9|39
1710815100000|2024-03-19 02:25:00|8544.6|8543.1|8545.3|8544.4|8545.9|8544.6|8544.6|8543.1|47
1710815400000|2024-03-19 02:30:00|8545.4|8544.5|8545.5|8544.6|8545.7|8544.7|8545.2|8543.8|56
1710815700000|2024-03-19 02:35:00|8545.7|8544.2|8546.8|8545.3|8547|8545.5|8545.5|8544.2|57
1710816000000|2024-03-19 02:40:00|8546.9|8545.4|8546.7|8545.2|8547.4|8545.9|8546.7|8545.2|53
1710816300000|2024-03-19 02:45:00|8546.8|8545.3|8546.8|8545.3|8547|8545.5|8546.4|8544.9|56
1710816600000|2024-03-19 02:50:00|8546.7|8545.2|8546.4|8545.5|8547.2|8545.7|8546.3|8545.1|34
1710816900000|2024-03-19 02:55:00|8546.5|8545.6|8547.1|8545.6|8547.1|8545.7|8546.4|8545.2|43
1710817200000|2024-03-19 03:00:00|8547.2|8545.7|8547|8545.5|8547.5|8546|8546.4|8545.1|102
1710817500000|2024-03-19 03:05:00|8546.9|8545.4|8547|8545.5|8547.3|8545.8|8546.7|8545.2|93
1710817800000|2024-03-19 03:10:00|8546.9|8545.4|8545.9|8544.4|8546.9|8545.4|8545.6|8544.1|163
1710818100000|2024-03-19 03:15:00|8545.8|8544.3|8545.4|8543.9|8545.9|8544.4|8544.9|8543.4|116
1710818400000|2024-03-19 03:20:00|8545.5|8544|8546.3|8544.8|8546.4|8544.9|8545.2|8543.7|137
1710818700000|2024-03-19 03:25:00|8546.2|8544.7|8546.1|8544.6|8546.5|8545|8545.8|8544.3|117
1710819000000|2024-03-19 03:30:00|8546|8544.5|8546.7|8545.2|8546.9|8545.4|8545.7|8544.2|214
1710819300000|2024-03-19 03:35:00|8546.6|8545.1|8547.8|8546.3|8548.5|8547|8546.2|8544.7|396
1710819600000|2024-03-19 03:40:00|8547.7|8546.2|8548|8546.5|8549|8547.5|8547.1|8545.6|309
1710819900000|2024-03-19 03:45:00|8547.7|8546.2|8547.6|8546.1|8547.9|8546.4|8547.1|8545.6|132
1710820200000|2024-03-19 03:50:00|8547.7|8546.2|8548.1|8546.6|8548.1|8546.6|8546.9|8545.4|105
1710820500000|2024-03-19 03:55:00|8547.9|8546.4|8547.5|8546.6|8548.4|8547.2|8547.2|8545.9|95
1710820800000|2024-03-19 04:00:00|8547.4|8546.5|8548|8546.5|8548.2|8546.7|8546.9|8545.6|105
1710821100000|2024-03-19 04:05:00|8547.9|8546.4|8548.1|8547.2|8548.7|8547.2|8547.6|8546.3|101
1710821400000|2024-03-19 04:10:00|8548|8547.1|8548.3|8546.8|8548.5|8547.3|8547.7|8546.4|97
1710821700000|2024-03-19 04:15:00|8548.4|8546.9|8548.7|8547.2|8548.8|8547.4|8547.4|8546.4|64
1710822000000|2024-03-19 04:20:00|8548.8|8547.3|8548.1|8546.6|8548.8|8547.3|8547.7|8546.2|94
1710822300000|2024-03-19 04:25:00|8548.2|8546.7|8548.5|8547|8548.7|8547.2|8548|8546.5|47
1710822600000|2024-03-19 04:30:00|8548.6|8547.1|8548.1|8546.6|8549|8547.5|8547.8|8546.6|62
1710822900000|2024-03-19 04:35:00|8548|8546.5|8548.3|8546.8|8548.4|8546.9|8547.7|8546.2|52
1710823200000|2024-03-19 04:40:00|8548.4|8546.9|8548.8|8547.3|8549.3|8547.8|8548.1|8546.7|104
1710823500000|2024-03-19 04:45:00|8548.9|8547.4|8549.2|8547.7|8549.3|8547.8|8548.2|8546.9|87
1710823800000|2024-03-19 04:50:00|8549.1|8547.6|8548.1|8546.6|8549.5|8548|8547.6|8546.5|79
1710824100000|2024-03-19 04:55:00|8548|8546.5|8548.2|8547.3|8548.7|8547.8|8547.9|8546.4|50
1710824400000|2024-03-19 05:00:00|8548.1|8547.2|8548.2|8547.3|8548.9|8547.7|8548|8547|58
1710824700000|2024-03-19 05:05:00|8548.1|8547.2|8548.2|8546.7|8548.3|8547.2|8547.4|8546.3|83
1710825000000|2024-03-19 05:10:00|8548.3|8546.8|8547.4|8546.5|8548.4|8546.9|8547|8545.9|78
1710825300000|2024-03-19 05:15:00|8547.3|8546.4|8546.9|8546|8547.3|8546.4|8546.4|8545.5|63
1710825600000|2024-03-19 05:20:00|8547.1|8546.2|8547.3|8546.4|8548.1|8546.8|8546.9|8545.7|56
1710825900000|2024-03-19 05:25:00|8547.2|8546.3|8547.3|8546.4|8547.9|8546.9|8547.1|8546|62
1710826200000|2024-03-19 05:30:00|8547.4|8546.5|8549.5|8548|8549.5|8548|8547.3|8546.4|91
1710826500000|2024-03-19 05:35:00|8549.1|8548.2|8548.4|8547.5|8549.3|8548.4|8547.7|8546.2|70
1710826800000|2024-03-19 05:40:00|8548.5|8547.6|8547.9|8547|8548.8|8547.6|8547.7|8546.5|51
1710827100000|2024-03-19 05:45:00|8547.8|8546.9|8549.4|8547.9|8549.5|8548|8547.8|8546.8|51
1710827400000|2024-03-19 05:50:00|8549.5|8548|8548.9|8548|8549.6|8548.1|8548.1|8547.2|78
1710827700000|2024-03-19 05:55:00|8548.8|8547.9|8549.1|8548.2|8549.5|8548.4|8548.7|8547.6|65
1710828000000|2024-03-19 06:00:00|8549.2|8548.3|8551|8550.1|8551.4|8550.4|8549.2|8548.2|145
1710828300000|2024-03-19 06:05:00|8551.1|8550.2|8552|8551.1|8552.3|8551.3|8551|8550.1|104
1710828600000|2024-03-19 06:10:00|8552.1|8551.2|8551.2|8549.7|8552.4|8551.3|8550.5|8549.6|97
1710828900000|2024-03-19 06:15:00|8551.3|8549.8|8549.9|8549|8551.3|8549.8|8549.9|8548.6|77
1710829200000|2024-03-19 06:20:00|8549.8|8548.9|8551.7|8550.2|8551.8|8550.3|8549.4|8548.3|91
1710829500000|2024-03-19 06:25:00|8551.6|8550.1|8550.3|8548.8|8551.6|8550.1|8550|8548.5|79
1710829800000|2024-03-19 06:30:00|8550.2|8548.7|8551.7|8550.8|8551.9|8550.8|8549.9|8548.7|108
1710830100000|2024-03-19 06:35:00|8551.6|8550.7|8551|8550.1|8552.1|8550.7|8550.7|8549.4|148
1710830400000|2024-03-19 06:40:00|8550.9|8550|8551.1|8550.2|8551.9|8550.7|8550.7|8549.6|88
1710830700000|2024-03-19 06:45:00|8551|8550.1|8551.2|8550.3|8552.4|8551.3|8551|8549.9|124
1710831000000|2024-03-19 06:50:00|8551.1|8550.2|8551.2|8549.7|8551.7|8550.6|8551|8549.6|76
1710831300000|2024-03-19 06:55:00|8550.9|8550|8551.1|8549.6|8551.7|8550.8|8550.5|8549.5|104
1710831600000|2024-03-19 07:00:00|8551.2|8549.7|8552.7|8551.8|8553.3|8552.2|8550.2|8549.3|174
1710831900000|2024-03-19 07:05:00|8552.6|8551.7|8551.9|8551|8552.6|8551.7|8551.2|8550.3|140
1710832200000|2024-03-19 07:10:00|8552.3|8550.8|8552.5|8551.6|8553.5|8552.5|8552|8550.7|124
1710832500000|2024-03-19 07:15:00|8552.6|8551.7|8551.2|8549.7|8553.1|8552.2|8550.7|8549.7|149
1710832800000|2024-03-19 07:20:00|8551.1|8549.6|8551.3|8550.4|8551.8|8550.9|8550.6|8549.5|119
1710833100000|2024-03-19 07:25:00|8551.4|8550.5|8550.2|8549.3|8551.7|8550.8|8550|8549.1|131
1710833400000|2024-03-19 07:30:00|8550.3|8549.4|8550|8549.1|8551.3|8550.1|8549.9|8548.7|137
1710833700000|2024-03-19 07:35:00|8549.9|8549|8551.1|8550.2|8551.2|8550.3|8549.7|8548.5|122
1710834000000|2024-03-19 07:40:00|8551|8550.1|8550.4|8549.5|8551|8550.1|8549.9|8549|119
1710834300000|2024-03-19 07:45:00|8550.3|8549.4|8552.5|8551.6|8552.5|8551.6|8549.1|8548.2|157
1710834600000|2024-03-19 07:50:00|8552.6|8551.7|8549.5|8548.6|8553.1|8551.9|8549.2|8548.3|184
1710834900000|2024-03-19 07:55:00|8549.6|8548.7|8548.2|8547.3|8549.7|8548.8|8547.7|8546.8|132
1710835200000|2024-03-19 08:00:00|8548.1|8547.2|8546.2|8544.7|8549|8548.1|8545.7|8544.4|262
1710835500000|2024-03-19 08:05:00|8546.3|8544.8|8547.4|8546.5|8547.6|8546.5|8546.1|8544.7|148
1710835800000|2024-03-19 08:10:00|8547.3|8546.4|8548|8547.1|8548|8547.1|8546|8545.1|139
1710836100000|2024-03-19 08:15:00|8548.1|8547.2|8549.6|8548.7|8550.7|8549.5|8548|8547.1|264
1710836400000|2024-03-19 08:20:00|8549.4|8548.5|8548.2|8547.3|8549.4|8548.5|8548|8547.1|127
1710836700000|2024-03-19 08:25:00|8548.3|8547.4|8548.2|8547.3|8548.3|8547.4|8547.2|8546.3|174
1710837000000|2024-03-19 08:30:00|8548.3|8547.4|8549.5|8548.6|8549.9|8549|8548.3|8547.4|198
1710837300000|2024-03-19 08:35:00|8549.4|8548.5|8548|8547.1|8550.1|8549.2|8547|8546.1|127
1710837600000|2024-03-19 08:40:00|8548.1|8547.2|8549.4|8548.5|8549.7|8548.8|8546.9|8546|142
1710837900000|2024-03-19 08:45:00|8549.3|8548.4|8546.9|8546|8549.8|8548.7|8546.6|8545.4|254
1710838200000|2024-03-19 08:50:00|8547|8546.1|8547|8545.5|8548.1|8547.2|8546.2|8545.3|150
1710838500000|2024-03-19 08:55:00|8546.7|8545.8|8549|8547.5|8549.6|8548.2|8546.2|8545.3|151
1710838800000|2024-03-19 09:00:00|8549.2|8547.7|8551.9|8551|8552.3|8551.4|8548.8|8547.4|205
1710839100000|2024-03-19 09:05:00|8551.8|8550.9|8550.5|8549.6|8552.1|8550.9|8550.5|8549.1|176
1710839400000|2024-03-19 09:10:00|8550.3|8549.4|8550.1|8549.2|8550.4|8549.5|8549.4|8548.1|137
1710839700000|2024-03-19 09:15:00|8550|8549.1|8550.2|8549.3|8550.8|8549.9|8549.8|8548.9|120
1710840000000|2024-03-19 09:20:00|8550.3|8549.4|8551.9|8551|8552|8551.1|8549.4|8548.5|148
1710840300000|2024-03-19 09:25:00|8551.8|8550.9|8553.1|8552.2|8553.2|8552.3|8551.2|8550.3|184
1710840600000|2024-03-19 09:30:00|8553|8552.1|8553.3|8552.4|8553.5|8552.6|8552.1|8551.2|120
1710840900000|2024-03-19 09:35:00|8553.2|8552.3|8555.1|8554.2|8555.1|8554.2|8553.1|8552.1|85
1710841200000|2024-03-19 09:40:00|8555|8554.1|8555.7|8554.8|8556|8555.1|8554.2|8552.8|200
1710841500000|2024-03-19 09:45:00|8555.5|8554.6|8552.4|8551.5|8556.4|8555.5|8552.3|8551.4|197
1710841800000|2024-03-19 09:50:00|8552.3|8551.4|8553.5|8552|8553.9|8553|8551.6|8550.1|179
1710842100000|2024-03-19 09:55:00|8553.6|8552.1|8552.7|8551.2|8554|8552.8|8552.5|8551|155
1710842400000|2024-03-19 10:00:00|8552.9|8551.4|8555.1|8553.6|8555.4|8554.5|8552.9|8551.4|306
1710842700000|2024-03-19 10:05:00|8555.2|8553.7|8553.7|8552.8|8556.3|8555.4|8553.7|8552.8|170
1710843000000|2024-03-19 10:10:00|8553.8|8552.9|8554.1|8553.2|8554.6|8553.7|8553.1|8551.8|121
1710843300000|2024-03-19 10:15:00|8554.2|8553.3|8553.4|8552.5|8556.1|8555.1|8553.4|8552.1|155
1710843600000|2024-03-19 10:20:00|8553.3|8552.4|8553.8|8552.3|8555|8554|8552.8|8551.7|167
1710843900000|2024-03-19 10:25:00|8553.9|8552.4|8549.5|8548.6|8554|8552.8|8549.2|8548.3|182
1710844200000|2024-03-19 10:30:00|8549.6|8548.7|8551.6|8550.7|8551.8|8550.9|8549.4|8548.5|158
1710844500000|2024-03-19 10:35:00|8551.7|8550.8|8550.8|8549.9|8552.2|8551.3|8550.6|8549.7|164
1710844800000|2024-03-19 10:40:00|8550.9|8550|8550.4|8549.5|8551.6|8550.7|8549.7|8548.8|131
1710845100000|2024-03-19 10:45:00|8550.5|8549.6|8551.2|8550.3|8552.1|8551.2|8550.3|8549.4|106
1710845400000|2024-03-19 10:50:00|8551.3|8550.4|8551.2|8550.3|8552.5|8551.6|8550.6|8549.7|183
1710845700000|2024-03-19 10:55:00|8551.3|8550.4|8551.7|8550.8|8552.8|8551.9|8551.1|8550.2|117
1710846000000|2024-03-19 11:00:00|8551.6|8550.7|8551.2|8550.3|8551.7|8550.8|8550.2|8549.2|131
1710846300000|2024-03-19 11:05:00|8551.3|8550.4|8551.4|8550.5|8552.6|8551.7|8551.3|8550.1|104
1710846600000|2024-03-19 11:10:00|8551.3|8550.4|8550.3|8549.4|8552.3|8551.4|8550.3|8549.4|96
1710846900000|2024-03-19 11:15:00|8550.2|8549.3|8548.9|8548|8550.4|8549.5|8548.9|8547.9|102
1710847200000|2024-03-19 11:20:00|8549|8548.1|8548.9|8548|8550|8549.1|8548.7|8547.8|74
1710847500000|2024-03-19 11:25:00|8548.8|8547.9|8547.3|8546.4|8549.8|8548.9|8547.3|8546.4|105
1710847800000|2024-03-19 11:30:00|8547.2|8546.3|8547.5|8546|8547.7|8546.7|8546.6|8545.4|98
1710848100000|2024-03-19 11:35:00|8547.3|8546.4|8548.4|8547.5|8548.4|8547.5|8547.2|8546.3|98
1710848400000|2024-03-19 11:40:00|8548.3|8547.4|8549.2|8547.7|8549.3|8548|8548|8547.1|78
1710848700000|2024-03-19 11:45:00|8549.3|8547.8|8549.8|8548.9|8550.1|8549.2|8548.5|8547.2|110
1710849000000|2024-03-19 11:50:00|8549.9|8549|8547.3|8546.4|8550|8549.1|8547.2|8546.3|77
1710849300000|2024-03-19 11:55:00|8547.4|8546.5|8549.1|8548.2|8549.3|8548.4|8547.2|8546.3|105
1710849600000|2024-03-19 12:00:00|8549.3|8548.4|8548|8547.1|8549.9|8549|8547.4|8546.5|200
1710849900000|2024-03-19 12:05:00|8547.9|8547|8548.2|8547.3|8548.6|8547.7|8547|8545.8|125
1710850200000|2024-03-19 12:10:00|8548.3|8547.4|8547.9|8546.4|8548.4|8547.5|8547.3|8545.8|131
1710850500000|2024-03-19 12:15:00|8548|8546.5|8547.6|8546.7|8548.3|8547.2|8546.5|8545.6|104
1710850800000|2024-03-19 12:20:00|8547.5|8546.6|8547.5|8546.6|8549.1|8548.2|8547.4|8546.5|136
1710851100000|2024-03-19 12:25:00|8547.4|8546.5|8546.7|8545.2|8548.3|8547.4|8545.8|8544.6|121
1710851400000|2024-03-19 12:30:00|8546.6|8545.1|8545.7|8544.2|8547.2|8546.3|8545.2|8544.1|264
1710851700000|2024-03-19 12:35:00|8545.8|8544.3|8545.9|8545|8547.1|8546.2|8544.9|8543.7|210
1710852000000|2024-03-19 12:40:00|8545.8|8544.9|8544.2|8543.3|8546.5|8545.1|8543.4|8542.3|202
1710852300000|2024-03-19 12:45:00|8544.1|8543.2|8543.7|8542.2|8544.1|8543.2|8541.6|8540.7|190
1710852600000|2024-03-19 12:50:00|8543.6|8542.1|8542.7|8541.8|8544.1|8542.8|8542.3|8541.3|181
1710852900000|2024-03-19 12:55:00|8542.6|8541.7|8545.5|8544.6|8545.6|8544.7|8542.6|8541.7|258
1710853200000|2024-03-19 13:00:00|8545.6|8544.7|8543.8|8542.9|8547.1|8545.6|8543.8|8542.9|231
1710853500000|2024-03-19 13:05:00|8543.9|8543|8544.9|8544|8546.7|8545.5|8543.7|8542.8|183
1710853800000|2024-03-19 13:10:00|8545|8544.1|8545.9|8545|8546.3|8545.4|8544.7|8543.8|183
1710854100000|2024-03-19 13:15:00|8546|8545.1|8546.7|8545.2|8547.4|8546|8545.7|8544.8|152
1710854400000|2024-03-19 13:20:00|8546.6|8545.1|8547.7|8546.8|8547.7|8546.8|8546.1|8545.1|105
1710854700000|2024-03-19 13:25:00|8547.6|8546.7|8548.9|8548|8549.5|8548.5|8547.4|8546.5|115
1710855000000|2024-03-19 13:30:00|8548.8|8547.9|8548.7|8547.8|8549.8|8548.4|8547.7|8546.8|180
1710855300000|2024-03-19 13:35:00|8548.8|8547.9|8548.2|8547.3|8549.8|8548.5|8548.1|8547.2|186
1710855600000|2024-03-19 13:40:00|8548.1|8547.2|8547.4|8546.5|8548.5|8547.6|8547.4|8546.5|176
1710855900000|2024-03-19 13:45:00|8547.5|8546.6|8548|8547.1|8548.5|8547.4|8546.5|8545.6|145
1710856200000|2024-03-19 13:50:00|8548.1|8547.2|8548|8547.1|8549.2|8548.3|8547.9|8547|136
1710856500000|2024-03-19 13:55:00|8548.1|8547.2|8547.8|8546.9|8548.7|8547.8|8547.5|8546.2|118
1710856800000|2024-03-19 14:00:00|8547.9|8547|8548.2|8547.3|8550|8549.1|8547.9|8547|194
1710857100000|2024-03-19 14:05:00|8548.3|8547.4|8549.1|8547.6|8549.3|8548|8547.7|8546.4|146
1710857400000|2024-03-19 14:10:00|8549|8547.5|8548.3|8547.4|8549|8548|8548.3|8547|122
1710857700000|2024-03-19 14:15:00|8548.5|8547.6|8549|8547.5|8550.1|8548.8|8548.5|8547.3|201
1710858000000|2024-03-19 14:20:00|8549.1|8547.6|8547.7|8546.8|8549.2|8547.8|8547.2|8546.3|150
1710858300000|2024-03-19 14:25:00|8547.6|8546.7|8546.2|8545.3|8547.8|8546.9|8545.9|8545|146
1710858600000|2024-03-19 14:30:00|8546.3|8545.4|8545.4|8544.5|8546.3|8545.4|8545.1|8544.2|141
1710858900000|2024-03-19 14:35:00|8545.5|8544.6|8545.1|8544.2|8546.1|8545.2|8544.7|8543.8|159
1710859200000|2024-03-19 14:40:00|8545.2|8544.3|8545.4|8544.5|8546.3|8545.4|8543.9|8543|155
1710859500000|2024-03-19 14:45:00|8545.3|8544.4|8545|8544.1|8545.7|8544.8|8544.5|8543.3|128
1710859800000|2024-03-19 14:50:00|8545.1|8544.2|8543.8|8542.9|8545.1|8544.2|8543.2|8542.3|155
1710860100000|2024-03-19 14:55:00|8543.7|8542.8|8543.5|8542.6|8544.3|8543.2|8543|8542|163
1710860400000|2024-03-19 15:00:00|8543.4|8542.5|8544.2|8543.3|8544.7|8543.5|8543.1|8542.2|106
1710860700000|2024-03-19 15:05:00|8544.1|8543.2|8543.7|8542.8|8545.3|8543.9|8543.2|8542.2|164
1710861000000|2024-03-19 15:10:00|8543.6|8542.7|8544.9|8544|8545.4|8544.5|8543.3|8542.1|143
1710861300000|2024-03-19 15:15:00|8545|8544.1|8544.2|8543.3|8545.3|8544.4|8543.8|8542.9|103
1710861600000|2024-03-19 15:20:00|8544.3|8543.4|8544.4|8542.9|8544.8|8543.8|8543.4|8542.2|100
1710861900000|2024-03-19 15:25:00|8544.3|8542.8|8545.4|8544.5|8545.9|8545|8544.1|8542.8|65
1710862200000|2024-03-19 15:30:00|8545.3|8544.4|8544.5|8543.6|8545.3|8544.4|8544.5|8543.6|98
1710862500000|2024-03-19 15:35:00|8544.6|8543.7|8544.8|8543.9|8545.3|8544.4|8544.3|8543.4|153
1710862800000|2024-03-19 15:40:00|8544.7|8543.8|8544.1|8543.2|8545.1|8544.2|8542.7|8541.8|143
1710863100000|2024-03-19 15:45:00|8544.2|8543.3|8543.1|8542.2|8545.1|8544.2|8543|8542.1|97
1710863400000|2024-03-19 15:50:00|8543|8542.1|8541.7|8540.8|8543|8542.1|8540.3|8539.4|157
1710863700000|2024-03-19 15:55:00|8541.8|8540.9|8543|8542.1|8544.2|8543.3|8541.8|8540.9|217
1710864000000|2024-03-19 16:00:00|8543.2|8542.3|8541.2|8539.7|8543.2|8542.3|8540.7|8539.7|207
1710864300000|2024-03-19 16:05:00|8541.3|8539.8|8539.8|8538.3|8541.4|8540.1|8539.4|8537.9|194
1710864600000|2024-03-19 16:10:00|8539.9|8538.4|8539.1|8538.2|8540.4|8539.5|8538.8|8537.6|159
1710864900000|2024-03-19 16:15:00|8539.2|8538.3|8537.7|8536.8|8539.9|8539|8537.7|8536.8|143
1710865200000|2024-03-19 16:20:00|8537.6|8536.7|8538.4|8537.5|8538.7|8537.8|8536.9|8535.9|162
1710865500000|2024-03-19 16:25:00|8538.5|8537.6|8538.1|8537.2|8539.3|8538.4|8537.6|8536.7|105
1710865800000|2024-03-19 16:30:00|8538|8537.1|8538|8537.1|8538.8|8537.9|8537|8536.1|125
1710866100000|2024-03-19 16:35:00|8538.4|8537.5|8540|8539.1|8540.1|8539.2|8538.1|8537|125
1710866400000|2024-03-19 16:40:00|8539.9|8539|8537.9|8537|8540.2|8539.3|8537.8|8536.9|96
1710866700000|2024-03-19 16:45:00|8537.7|8536.8|8537.6|8536.7|8538.1|8537.2|8537.5|8536.5|91
1710867000000|2024-03-19 16:50:00|8537.7|8536.8|8537.6|8536.7|8538.2|8537.3|8537|8536.1|111
1710867300000|2024-03-19 16:55:00|8537.7|8536.8|8537.3|8536.4|8537.8|8536.9|8537|8536.1|83
1710867600000|2024-03-19 17:00:00|8537.4|8536.5|8539.1|8538.2|8539.1|8538.2|8537.3|8536.1|148
1710867900000|2024-03-19 17:05:00|8539|8538.1|8538.3|8537.4|8539.2|8538.3|8538.2|8537.3|102
1710868200000|2024-03-19 17:10:00|8538.2|8537.3|8536.9|8536|8538.4|8537.5|8536.4|8535.5|110
1710868500000|2024-03-19 17:15:00|8537|8536.1|8535.9|8535|8537|8536.1|8535.5|8534.2|92
1710868800000|2024-03-19 17:20:00|8535.8|8534.9|8536.2|8535.3|8536.8|8535.9|8535.5|8534.6|83
1710869100000|2024-03-19 17:25:00|8536.3|8535.4|8534.9|8534|8536.4|8535.4|8534.6|8533.7|52
1710869400000|2024-03-19 17:30:00|8534.8|8533.9|8534.2|8533.3|8535.1|8534.2|8533.6|8532.7|66
1710869700000|2024-03-19 17:35:00|8534.3|8533.4|8534|8533.1|8534.7|8533.8|8533.8|8532.9|64
1710870000000|2024-03-19 17:40:00|8534.1|8533.2|8533.8|8532.9|8534.1|8533.2|8533.6|8532.7|63
1710870300000|2024-03-19 17:45:00|8533.7|8532.8|8533.4|8532.5|8534.3|8533.4|8532.8|8531.9|81
1710870600000|2024-03-19 17:50:00|8533.3|8532.4|8533.5|8532.6|8533.9|8533|8532.9|8532|64
1710870900000|2024-03-19 17:55:00|8533.6|8532.7|8534.4|8533.5|8534.5|8533.6|8533.4|8532.5|83
1710871200000|2024-03-19 18:00:00|8534.5|8533.6|8535.4|8534.5|8536|8535.1|8534.4|8533.2|83
1710871500000|2024-03-19 18:05:00|8535.3|8534.4|8534.9|8534|8536.4|8535.3|8534.9|8534|68
1710871800000|2024-03-19 18:10:00|8534.8|8533.9|8536.3|8535.4|8536.6|8535.6|8534.8|8533.9|75
1710872100000|2024-03-19 18:15:00|8536.7|8535.8|8537.2|8536.3|8537.3|8536.4|8536.7|8535.8|37
1710872400000|2024-03-19 18:20:00|8537.3|8536.4|8537.9|8537|8538.1|8537.2|8537.3|8536.4|57
1710872700000|2024-03-19 18:25:00|8538|8537.1|8538|8537.1|8538.5|8537.5|8537.9|8536.9|52
1710873000000|2024-03-19 18:30:00|8537.9|8537|8538|8537.1|8538.6|8537.5|8537.6|8536.7|64
1710873300000|2024-03-19 18:35:00|8537.9|8537|8538.9|8538|8539.5|8538.6|8537.7|8536.8|77
1710873600000|2024-03-19 18:40:00|8538.8|8537.9|8538.2|8537.3|8538.9|8538|8538.2|8537.3|31
1710873900000|2024-03-19 18:45:00|8538.1|8537.2|8538.5|8537.6|8538.7|8537.8|8537.9|8537|43
1710874200000|2024-03-19 18:50:00|8538.4|8537.5|8539|8538.1|8539.3|8538.2|8538.1|8537.2|31
1710874500000|2024-03-19 18:55:00|8538.9|8538|8538.7|8537.8|8538.9|8538|8538.4|8537.5|48
1710874800000|2024-03-19 19:00:00|8538.6|8537.7|8538.5|8537.6|8538.6|8537.7|8537.7|8536.7|64
1710875100000|2024-03-19 19:05:00|8538.4|8537.5|8539.3|8538.4|8539.3|8538.4|8538.2|8537.3|60
1710875400000|2024-03-19 19:10:00|8539.2|8538.3|8538.6|8537.7|8539.3|8538.4|8538.6|8537.7|36
1710875700000|2024-03-19 19:15:00|8538.7|8537.8|8537.6|8536.7|8538.7|8537.8|8537.4|8536.5|63
1710876000000|2024-03-19 19:20:00|8537.7|8536.8|8537.6|8536.7|8538.2|8537.2|8537.1|8536.2|53
1710876300000|2024-03-19 19:25:00|8537.9|8536.4|8539|8538.1|8539|8538.1|8537.9|8536.4|54
1710876600000|2024-03-19 19:30:00|8539.1|8538.2|8539.3|8538.4|8539.6|8538.7|8539.1|8538.2|36
1710876900000|2024-03-19 19:35:00|8539|8538.1|8539.4|8538.5|8540|8538.8|8539|8538.1|46
1710877200000|2024-03-19 19:40:00|8539.3|8538.4|8539.7|8538.8|8539.9|8539|8539.1|8538.2|48
1710877500000|2024-03-19 19:45:00|8539.6|8538.7|8539.8|8538.9|8540|8539.1|8539.2|8538.3|44
1710877800000|2024-03-19 19:50:00|8539.7|8538.8|8540.5|8539.6|8540.6|8539.7|8539.5|8538.6|56
1710878100000|2024-03-19 19:55:00|8540.6|8539.7|8541.2|8540.3|8541.4|8540.5|8540.5|8539.6|69
1710878400000|2024-03-19 20:00:00|8541.1|8540.2|8541.9|8541|8542.5|8541.6|8540.8|8539.9|72
1710878700000|2024-03-19 20:05:00|8541.8|8540.9|8541.1|8540.2|8541.8|8540.9|8541|8540.1|22
1710879000000|2024-03-19 20:10:00|8541|8540.1|8541.3|8540.4|8541.3|8540.4|8540.8|8539.9|15
1710879300000|2024-03-19 20:15:00|8541.2|8540.3|8541|8540.1|8541.2|8540.3|8540.6|8539.5|24
1710879600000|2024-03-19 20:20:00|8540.9|8540|8540.8|8539.9|8541.2|8540.1|8540.7|8539.4|22
1710879900000|2024-03-19 20:25:00|8540.9|8540|8541.4|8539.9|8541.4|8540|8540.9|8539.6|31
1710880200000|2024-03-19 20:30:00|8541.5|8540|8541.7|8540.8|8541.7|8540.8|8541.3|8540|15
1710880500000|2024-03-19 20:35:00|8542.1|8541.2|8541.6|8540.7|8542.1|8541.2|8541.4|8540.2|21
1710880800000|2024-03-19 20:40:00|8542|8541.1|8541.6|8540.7|8542.3|8541.4|8541.5|8540.6|25
1710881100000|2024-03-19 20:45:00|8541.7|8540.8|8542.1|8540.6|8542.7|8541.2|8541.7|8540.4|35
1710881400000|2024-03-19 20:50:00|8542|8540.5|8542.2|8540.7|8542.3|8540.8|8541.9|8540.4|66
1710881700000|2024-03-19 20:55:00|8542.7|8540.4|8542.4|8539.1|8543.7|8540.9|8542.1|8539|261
1710882000000|2024-03-19 21:00:00|8544.3|8536.1|8545.1|8534.1|8545.3|8536.3|8543.9|8532.9|23
1710882300000|2024-03-19 21:05:00|8545.5|8534.5|8545.7|8534.7|8545.8|8535.9|8544.2|8533.2|49
1710882600000|2024-03-19 21:10:00|8544.8|8533.8|8544.3|8533.3|8545.9|8534.9|8544|8533|197
1710882900000|2024-03-19 21:15:00|8544.4|8533.4|8545.2|8534.5|8545.2|8534.6|8544.2|8533.2|88
1710883200000|2024-03-19 21:20:00|8545|8534.4|8545.5|8534.9|8545.5|8534.9|8545|8534.3|19
1710883500000|2024-03-19 21:25:00|8545.4|8534.8|8544.1|8536.9|8545.6|8536.9|8543.9|8534.5|24
1710883800000|2024-03-19 21:30:00|8544.4|8536.5|8545.1|8534.1|8545.3|8536.5|8544.4|8533.8|230
1710884100000|2024-03-19 21:35:00|8545.2|8534.2|8545.4|8534.6|8545.7|8534.9|8545.1|8534.1|110
1710884400000|2024-03-19 21:40:00|8545.5|8534.7|8545.9|8535.5|8546|8536.6|8544.3|8534.5|244
1710884700000|2024-03-19 21:45:00|8545.2|8536.1|8545.5|8536.2|8545.6|8536.5|8545.1|8536|89
1710885000000|2024-03-19 21:50:00|8545.4|8536.1|8545.9|8537.6|8546.1|8538.4|8545|8535.9|120
1710885300000|2024-03-19 21:55:00|8546.4|8537.2|8543.9|8538.6|8546.5|8538.9|8543.5|8537.1|108
1710885600000|2024-03-19 22:00:00|8544.1|8538.5|8543.2|8539.4|8544.7|8540.2|8542|8536.2|158
1710885900000|2024-03-19 22:05:00|8542.9|8539.7|8542.5|8540.1|8543|8540.4|8542.3|8539.6|56
1710886200000|2024-03-19 22:10:00|8542.6|8540.2|8542.2|8539.8|8542.6|8540.2|8542.2|8539.8|46
1710886500000|2024-03-19 22:15:00|8542.1|8539.7|8542.4|8540|8542.4|8540|8541.9|8539.5|30
1710886800000|2024-03-19 22:20:00|8542.5|8540.1|8542.4|8540|8542.5|8540.1|8542.3|8539.9|12
1710887100000|2024-03-19 22:25:00|8542.3|8539.9|8542.5|8540.1|8542.5|8540.1|8542.3|8539.9|11
1710887400000|2024-03-19 22:30:00|8542.4|8540|8542.4|8540|8542.7|8540.3|8542.4|8540|9
1710887700000|2024-03-19 22:35:00|8542.5|8540.1|8542.4|8540|8542.7|8540.3|8542.3|8539.9|23
1710888000000|2024-03-19 22:40:00|8542.3|8539.9|8542.3|8539.9|8542.7|8540.3|8542.2|8539.8|10
1710888300000|2024-03-19 22:45:00|8542.2|8539.8|8542.3|8539.9|8542.4|8540|8542.2|8539.8|9
1710888600000|2024-03-19 22:50:00|8542.2|8539.8|8542.5|8540.1|8542.5|8540.1|8542.2|8539.8|12
1710888900000|2024-03-19 22:55:00|8542.4|8540|8542.3|8539.9|8542.6|8540.4|8542.1|8539.7|22
1710889200000|2024-03-19 23:00:00|8542.2|8539.8|8542.2|8539.8|8542.8|8540.4|8541.8|8539.4|44
1710889500000|2024-03-19 23:05:00|8541.8|8540.3|8542.1|8540.6|8542.2|8540.7|8541.7|8540.2|27
1710889800000|2024-03-19 23:10:00|8542|8540.5|8541.9|8540.4|8542.1|8540.6|8541.7|8540.2|32
1710890100000|2024-03-19 23:15:00|8541.8|8540.3|8541.6|8540.1|8541.8|8540.3|8541.6|8540.1|7
1710890400000|2024-03-19 23:20:00|8541.7|8540.2|8541.5|8540|8542|8540.5|8541.5|8540|19
1710890700000|2024-03-19 23:25:00|8541.2|8539.7|8541.2|8539.7|8541.6|8540.1|8541|8539.5|20
1710891000000|2024-03-19 23:30:00|8541.3|8539.8|8541.6|8540.1|8541.8|8540.3|8541.2|8539.7|21
1710891300000|2024-03-19 23:35:00|8541.5|8540|8541.5|8540|8542|8540.5|8540.9|8539.7|47
1710891600000|2024-03-19 23:40:00|8541.6|8540.1|8541.9|8541|8542.9|8541.4|8541.5|8540|49
1710891900000|2024-03-19 23:45:00|8542|8541.1|8542.6|8541.7|8542.9|8541.8|8541.9|8540.8|27
1710892200000|2024-03-19 23:50:00|8542.5|8541.6|8542.4|8540.9|8542.7|8541.6|8541.9|8540.6|42
1710892500000|2024-03-19 23:55:00|8542.5|8541|8541.1|8540.2|8542.6|8541.1|8540.7|8539.3|81
1710892800000|2024-03-20 00:00:00|8541.2|8540.3|8541.9|8541|8542.1|8541|8540.6|8539.7|84
1710893100000|2024-03-20 00:05:00|8541.6|8540.7|8541.4|8540.5|8542.1|8540.9|8541.1|8540.2|68
1710893400000|2024-03-20 00:10:00|8541.5|8540.6|8542.6|8541.1|8542.6|8541.1|8541.5|8540.6|28
1710893700000|2024-03-20 00:15:00|8542.5|8541|8542.5|8541.6|8543|8541.6|8542.2|8540.7|38
1710894000000|2024-03-20 00:20:00|8542.6|8541.7|8543|8542.1|8543|8542.1|8542.4|8541.1|38
1710894300000|2024-03-20 00:25:00|8542.9|8542|8543.8|8542.3|8543.8|8542.7|8542.8|8541.3|56
1710894600000|2024-03-20 00:30:00|8543.7|8542.2|8543.3|8541.8|8543.8|8542.3|8543.3|8541.8|45
1710894900000|2024-03-20 00:35:00|8543.5|8542|8543.7|8542.2|8543.9|8542.4|8543.4|8541.9|41
1710895200000|2024-03-20 00:40:00|8543.8|8542.3|8543|8541.5|8544.3|8542.9|8542.8|8541.3|70
1710895500000|2024-03-20 00:45:00|8543.1|8541.6|8542.8|8541.3|8543.1|8541.8|8542.5|8541.2|42
1710895800000|2024-03-20 00:50:00|8542.9|8541.4|8543.1|8541.6|8543.6|8542.3|8542.8|8541.3|56
1710896100000|2024-03-20 00:55:00|8543|8541.5|8543.5|8542.6|8543.6|8542.6|8542.7|8541.5|71
1710896400000|2024-03-20 01:00:00|8543.4|8542.5|8543.1|8542.2|8543.8|8542.8|8543|8541.8|59
1710896700000|2024-03-20 01:05:00|8543.4|8541.9|8543.5|8542|8544|8542.5|8543.2|8541.8|47
1710897000000|2024-03-20 01:10:00|8543.4|8541.9|8543.3|8541.8|8543.4|8542.1|8542.8|8541.5|40
1710897300000|2024-03-20 01:15:00|8543.4|8541.9|8543.7|8542.2|8544.2|8542.9|8543.3|8541.8|75
1710897600000|2024-03-20 01:20:00|8543.6|8542.1|8543.7|8542.2|8544.1|8542.9|8543.2|8541.7|65
1710897900000|2024-03-20 01:25:00|8543.8|8542.3|8543.5|8542|8544.6|8543.1|8543.3|8541.9|59
1710898200000|2024-03-20 01:30:00|8543.6|8542.1|8544.1|8542.6|8544.3|8542.9|8543.4|8541.9|56
1710898500000|2024-03-20 01:35:00|8543.8|8542.9|8544.7|8543.2|8544.7|8543.2|8543.3|8542.1|49
1710898800000|2024-03-20 01:40:00|8544.8|8543.3|8543.7|8542.8|8544.8|8543.3|8543.5|8542.5|39
1710899100000|2024-03-20 01:45:00|8543.8|8542.9|8543.7|8542.8|8544.5|8543.3|8543.5|8542.3|71
1710899400000|2024-03-20 01:50:00|8543.6|8542.7|8544.6|8543.1|8544.7|8543.2|8543.5|8542.2|90
1710899700000|2024-03-20 01:55:00|8544.7|8543.2|8544.2|8542.7|8544.9|8543.4|8544.1|8542.6|44
1710900000000|2024-03-20 02:00:00|8544.3|8542.8|8544.2|8542.7|8544.5|8543.4|8544.1|8542.6|35
1710900300000|2024-03-20 02:05:00|8544.1|8542.6|8543.2|8541.7|8544.3|8543|8542.4|8541.5|78
1710900600000|2024-03-20 02:10:00|8543.1|8541.6|8542.9|8541.4|8543.6|8542.4|8542.8|8541.4|58
1710900900000|2024-03-20 02:15:00|8542.8|8541.3|8543.8|8542.9|8543.8|8542.9|8542.6|8541.3|35
1710901200000|2024-03-20 02:20:00|8543.7|8542.8|8543.9|8542.4|8544.1|8543.2|8543.6|8542.3|33
1710901500000|2024-03-20 02:25:00|8544|8542.5|8543.9|8543|8544.1|8543.1|8543.6|8542.5|30
1710901800000|2024-03-20 02:30:00|8543.8|8542.9|8544.5|8543|8544.7|8543.3|8543.8|8542.9|21
1710902100000|2024-03-20 02:35:00|8544.3|8543.4|8544.1|8543.2|8544.4|8543.5|8544|8543.1|20
1710902400000|2024-03-20 02:40:00|8544.2|8543.3|8544.6|8543.1|8544.6|8543.3|8543.9|8542.8|31
1710902700000|2024-03-20 02:45:00|8544.7|8543.2|8545.2|8543.7|8545.5|8544|8544.4|8543|57
1710903000000|2024-03-20 02:50:00|8544.8|8543.9|8545|8544.1|8545.7|8544.2|8544.8|8543.9|17
1710903300000|2024-03-20 02:55:00|8545.3|8543.8|8544.8|8543.9|8545.8|8544.3|8544.8|8543.5|56
1710903600000|2024-03-20 03:00:00|8544.9|8544|8545.6|8544.1|8545.6|8544.2|8544.4|8543.4|50
1710903900000|2024-03-20 03:05:00|8545.5|8544|8545.2|8543.7|8545.9|8544.4|8545.2|8543.7|50
1710904200000|2024-03-20 03:10:00|8545.1|8543.6|8544.5|8543|8545.5|8544.4|8544.5|8543|82
1710904500000|2024-03-20 03:15:00|8544.6|8543.1|8544.5|8543|8544.6|8543.6|8544.2|8543|21
1710904800000|2024-03-20 03:20:00|8544.4|8542.9|8543.9|8542.4|8544.8|8543.5|8543.8|8542.3|32
1710905100000|2024-03-20 03:25:00|8544|8542.5|8543.5|8542.6|8544.4|8542.9|8543.3|8542.2|43
1710905400000|2024-03-20 03:30:00|8543.6|8542.7|8543.9|8543|8544.2|8543.1|8543.6|8542.3|53
1710905700000|2024-03-20 03:35:00|8544|8543.1|8544.4|8542.9|8544.4|8543.4|8543.7|8542.7|33
1710906000000|2024-03-20 03:40:00|8544.3|8542.8|8544.4|8543.5|8544.6|8543.5|8543.7|8542.7|35
1710906300000|2024-03-20 03:45:00|8544.3|8543.4|8544|8543.1|8544.7|8543.6|8544|8542.8|37
1710906600000|2024-03-20 03:50:00|8544.2|8542.7|8543.9|8543|8544.2|8543.2|8543.3|8542.1|39
1710906900000|2024-03-20 03:55:00|8544|8543.1|8543.7|8542.8|8544.4|8543.5|8543.6|8542.6|57
1710907200000|2024-03-20 04:00:00|8543.6|8542.7|8543.9|8543|8543.9|8543|8543.5|8542.6|31
1710907500000|2024-03-20 04:05:00|8543.8|8542.9|8544.5|8543|8544.5|8543.4|8543.8|8542.6|40
1710907800000|2024-03-20 04:10:00|8544.1|8543.2|8543.9|8543|8544.6|8543.4|8543.9|8542.8|26
1710908100000|2024-03-20 04:15:00|8544|8543.1|8544.2|8543.3|8544.7|8543.5|8544|8542.9|21
1710908400000|2024-03-20 04:20:00|8544.1|8543.2|8544.4|8543.5|8544.4|8543.5|8543.9|8542.7|33
1710908700000|2024-03-20 04:25:00|8544.2|8543.3|8543.8|8542.3|8544.4|8543.4|8543.7|8542.2|30
1710909000000|2024-03-20 04:30:00|8543.7|8542.2|8543.9|8543|8544.1|8543|8543.3|8542.1|38
1710909300000|2024-03-20 04:35:00|8544|8543.1|8543.2|8542.3|8544.4|8543.1|8543.2|8542.2|43
1710909600000|2024-03-20 04:40:00|8543.3|8542.4|8542.4|8541.5|8543.4|8542.4|8542.2|8541.3|38
1710909900000|2024-03-20 04:45:00|8542.3|8541.4|8542.8|8541.9|8543.4|8542.3|8542.2|8541.3|47
1710910200000|2024-03-20 04:50:00|8542.9|8542|8544.4|8542.9|8544.4|8543.2|8542.7|8541.6|63
1710910500000|2024-03-20 04:55:00|8544.3|8542.8|8544.5|8543|8544.8|8543.5|8544.1|8542.6|43
1710910800000|2024-03-20 05:00:00|8544.6|8543.1|8544.1|8543.2|8545.1|8543.9|8544|8543|56
1710911100000|2024-03-20 05:05:00|8544|8543.1|8543.9|8543|8544.2|8543.3|8543.7|8542.6|57
1710911400000|2024-03-20 05:10:00|8543.8|8542.9|8543.4|8541.9|8544.1|8542.9|8543.1|8541.9|33
1710911700000|2024-03-20 05:15:00|8543.5|8542|8543.6|8542.7|8543.9|8542.7|8543.1|8541.9|74
1710912000000|2024-03-20 05:20:00|8543.7|8542.8|8544.3|8543.4|8544.3|8543.4|8543.5|8542.4|35
1710912300000|2024-03-20 05:25:00|8544.2|8543.3|8544.2|8543.3|8544.4|8543.5|8543.9|8543|27
1710912600000|2024-03-20 05:30:00|8544.3|8543.4|8544.5|8543|8544.8|8543.6|8544|8542.9|57
1710912900000|2024-03-20 05:35:00|8544.6|8543.1|8543.8|8542.9|8544.6|8543.2|8543.5|8542.6|33
1710913200000|2024-03-20 05:40:00|8543.7|8542.8|8543.5|8542|8544.2|8543.1|8543.4|8542|41
1710913500000|2024-03-20 05:45:00|8543.6|8542.1|8543.3|8542.4|8543.7|8542.5|8543.2|8542|33
1710913800000|2024-03-20 05:50:00|8543.4|8542.5|8543.7|8542.2|8544|8542.6|8543.2|8542.2|27
1710914100000|2024-03-20 05:55:00|8543.6|8542.7|8543.4|8542.5|8544.4|8543.3|8543.4|8542.5|65
1710914400000|2024-03-20 06:00:00|8543.5|8542.6|8543.7|8542.8|8544|8543.1|8543.3|8542|56
1710914700000|2024-03-20 06:05:00|8543.8|8542.9|8544.3|8542.8|8544.7|8543.8|8543.6|8542.7|42
1710915000000|2024-03-20 06:10:00|8544.2|8542.7|8544.1|8542.6|8544.7|8543.4|8544|8542.5|39
1710915300000|2024-03-20 06:15:00|8544.2|8542.7|8544.1|8542.6|8544.3|8542.8|8543.8|8542.3|50
1710915600000|2024-03-20 06:20:00|8544|8542.5|8543.3|8541.8|8544.3|8542.8|8543.3|8541.8|48
1710915900000|2024-03-20 06:25:00|8543.4|8541.9|8542.5|8541|8543.5|8542.6|8542.3|8540.8|50
1710916200000|2024-03-20 06:30:00|8542.6|8541.1|8542.7|8541.2|8543.1|8541.6|8542.5|8541|66
1710916500000|2024-03-20 06:35:00|8542.6|8541.1|8543|8541.5|8543.2|8541.8|8542.2|8540.7|39
1710916800000|2024-03-20 06:40:00|8542.9|8541.4|8543.7|8542.8|8543.7|8542.8|8542.4|8541.1|61
1710917100000|2024-03-20 06:45:00|8544.6|8543.1|8545.1|8544.2|8545.9|8544.6|8544.6|8543.1|51
1710917400000|2024-03-20 06:50:00|8545.2|8544.3|8547.6|8546.1|8547.8|8546.3|8545|8543.7|91
1710917700000|2024-03-20 06:55:00|8547.7|8546.2|8552|8547.6|8552.7|8550.1|8547.6|8545.4|190
1710918000000|2024-03-20 07:00:00|8552.1|8546.9|8544.7|8543.2|8561.3|8556.6|8544.7|8543.2|477
1710918300000|2024-03-20 07:05:00|8544.8|8543.3|8542.7|8541.8|8544.8|8543.3|8540.3|8539.3|185
1710918600000|2024-03-20 07:10:00|8542.8|8541.9|8541.7|8540.8|8543|8542.1|8540.6|8539.7|142
1710918900000|2024-03-20 07:15:00|8541.6|8540.7|8544.9|8544|8545|8544.1|8541.6|8540.7|163
1710919200000|2024-03-20 07:20:00|8545|8544.1|8547|8546.1|8547|8546.1|8545|8544|95
1710919500000|2024-03-20 07:25:00|8546.9|8546|8545.5|8544.6|8547.5|8546.4|8545.5|8544.2|102
1710919800000|2024-03-20 07:30:00|8545.4|8544.5|8546.7|8545.8|8546.8|8545.9|8544.7|8543.4|127
1710920100000|2024-03-20 07:35:00|8546.6|8545.7|8548.3|8547.4|8548.5|8547.6|8546.2|8545.3|106
1710920400000|2024-03-20 07:40:00|8548.4|8547.5|8547.2|8546.3|8549.6|8548.7|8547.1|8546.2|115
1710920700000|2024-03-20 07:45:00|8547|8546.1|8547.6|8546.7|8547.6|8546.7|8546.4|8545.5|96
1710921000000|2024-03-20 07:50:00|8547.5|8546.6|8547.4|8546.5|8548.4|8547.5|8546.7|8545.8|106
1710921300000|2024-03-20 07:55:00|8547.3|8546.4|8546.5|8545.6|8548|8547.1|8546.5|8545.6|110
1710921600000|2024-03-20 08:00:00|8546.4|8545.5|8545.3|8544.4|8546.9|8546|8544.6|8543.7|199
1710921900000|2024-03-20 08:05:00|8545.4|8544.5|8544.9|8544|8545.7|8544.8|8542.8|8541.9|163
1710922200000|2024-03-20 08:10:00|8544.8|8543.9|8544.7|8543.8|8546.9|8545.7|8544.1|8543.1|154
1710922500000|2024-03-20 08:15:00|8544.8|8543.9|8545.8|8544.9|8546.7|8545.8|8544.5|8543.6|159
1710922800000|2024-03-20 08:20:00|8545.9|8545|8548.1|8546.6|8548.3|8547.1|8545.2|8544.3|146
1710923100000|2024-03-20 08:25:00|8547.7|8546.8|8547.2|8546.3|8548.3|8547|8546.4|8545.5|145
1710923400000|2024-03-20 08:30:00|8547.3|8546.4|8548.1|8546.6|8549.6|8548.1|8547.3|8546.4|104
1710923700000|2024-03-20 08:35:00|8547.6|8546.7|8548.3|8547.4|8549.4|8548.1|8546.8|8545.9|139
1710924000000|2024-03-20 08:40:00|8548.4|8547.5|8547.3|8546.4|8549.7|8548.4|8546.3|8545.4|124
1710924300000|2024-03-20 08:45:00|8547.2|8546.3|8545.4|8544.5|8547.7|8546.3|8545.2|8544.3|127
1710924600000|2024-03-20 08:50:00|8545.6|8544.7|8544|8543.1|8545.6|8544.7|8543.5|8542.6|113
1710924900000|2024-03-20 08:55:00|8543.9|8543|8543.3|8541.8|8544.2|8543.3|8542.4|8541.1|148
1710925200000|2024-03-20 09:00:00|8543.4|8541.9|8541.4|8540.5|8543.5|8542.6|8541.3|8540.4|137
1710925500000|2024-03-20 09:05:00|8541.5|8540.6|8539.9|8539|8542|8541.1|8539.8|8538.9|99
1710925800000|2024-03-20 09:10:00|8539.8|8538.9|8539|8538.1|8540.6|8539.4|8538.6|8537.7|191
1710926100000|2024-03-20 09:15:00|8538.9|8538|8541.9|8541|8542.8|8541.6|8538.5|8537|194
1710926400000|2024-03-20 09:20:00|8542.1|8541.2|8542.8|8541.9|8543.1|8541.9|8541.6|8540.7|133
1710926700000|2024-03-20 09:25:00|8542.9|8542|8543.8|8542.3|8543.9|8542.5|8542.7|8541.5|134
1710927000000|2024-03-20 09:30:00|8543.7|8542.2|8543|8542.1|8543.9|8542.7|8541.2|8540.3|158
1710927300000|2024-03-20 09:35:00|8543.1|8542.2|8543.2|8542.3|8543.4|8542.5|8540.8|8539.9|126
1710927600000|2024-03-20 09:40:00|8543.1|8542.2|8543.9|8543|8543.9|8543|8542.2|8541.2|159
1710927900000|2024-03-20 09:45:00|8543.8|8542.9|8542.6|8541.7|8543.8|8542.9|8542.2|8541.1|142
1710928200000|2024-03-20 09:50:00|8542.5|8541.6|8539.8|8538.9|8543.9|8543|8539.7|8538.4|161
1710928500000|2024-03-20 09:55:00|8539.9|8539|8540.2|8539.3|8540.3|8539.3|8538.3|8537.4|129
1710928800000|2024-03-20 10:00:00|8540.4|8538.9|8538.2|8536.7|8540.5|8539.6|8538|8536.5|164
1710929100000|2024-03-20 10:05:00|8538.3|8536.8|8536.5|8535|8538.9|8537.6|8536.4|8534.9|195
1710929400000|2024-03-20 10:10:00|8537.2|8535.7|8538.7|8537.8|8539.4|8538.5|8537.1|8535.7|165
1710929700000|2024-03-20 10:15:00|8538.8|8537.9|8539.1|8538.2|8539.8|8538.9|8538.8|8537.6|124
1710930000000|2024-03-20 10:20:00|8539.4|8538.5|8541.8|8540.9|8541.9|8541|8538.9|8537.7|118
1710930300000|2024-03-20 10:25:00|8541.9|8541|8541.1|8540.2|8542.6|8541.7|8540.7|8539.4|121
1710930600000|2024-03-20 10:30:00|8541|8540.1|8540.2|8538.7|8541.4|8540.1|8539.2|8538|120
1710930900000|2024-03-20 10:35:00|8540|8539.1|8539.1|8538.2|8540.7|8539.8|8539|8538.1|73
1710931200000|2024-03-20 10:40:00|8539|8538.1|8537.6|8536.7|8539.6|8538.7|8537.4|8536.5|97
1710931500000|2024-03-20 10:45:00|8537.7|8536.8|8536.9|8536|8537.7|8536.8|8536.5|8535.6|69
1710931800000|2024-03-20 10:50:00|8536.8|8535.9|8537.3|8536.4|8537.5|8536.6|8536.4|8535.2|73
1710932100000|2024-03-20 10:55:00|8537.2|8536.3|8539|8538.1|8539.3|8538.4|8537.2|8536.3|90
1710932400000|2024-03-20 11:00:00|8538.9|8538|8539.9|8539|8540.5|8539.6|8538.8|8537.5|91
1710932700000|2024-03-20 11:05:00|8540|8539.1|8541.7|8540.8|8541.7|8540.8|8539.9|8539|58
1710933000000|2024-03-20 11:10:00|8541.6|8540.7|8540.9|8540|8542.2|8541.3|8540.9|8540|80
1710933300000|2024-03-20 11:15:00|8541|8540.1|8538.9|8538|8541.2|8540.3|8538.8|8537.9|95
1710933600000|2024-03-20 11:20:00|8538.7|8537.8|8538.9|8538|8539.6|8538.7|8538.3|8536.9|109
1710933900000|2024-03-20 11:25:00|8538.8|8537.9|8539.1|8538.2|8540.1|8539.2|8538.8|8537.8|64
1710934200000|2024-03-20 11:30:00|8539|8538.1|8540.1|8539.2|8541|8540.1|8539|8538.1|65
1710934500000|2024-03-20 11:35:00|8540.2|8539.3|8541.2|8540.3|8541.2|8540.3|8539.3|8538.4|57
1710934800000|2024-03-20 11:40:00|8541.3|8540.4|8542.4|8541.5|8543|8542.1|8541.3|8540.4|71
1710935100000|2024-03-20 11:45:00|8542.3|8541.4|8542|8540.5|8542.4|8541.5|8540.6|8539.7|85
1710935400000|2024-03-20 11:50:00|8542.1|8540.6|8541.8|8540.9|8543.5|8542.2|8541.7|8540.4|100
1710935700000|2024-03-20 11:55:00|8542.1|8540.6|8542.6|8541.7|8542.8|8541.7|8541.6|8540.2|94
1710936000000|2024-03-20 12:00:00|8542.7|8541.8|8543.2|8542.3|8543.5|8542.6|8542.2|8541.3|105
1710936300000|2024-03-20 12:05:00|8543.1|8542.2|8542.5|8541.6|8543.3|8542.4|8542|8540.9|88
1710936600000|2024-03-20 12:10:00|8542.6|8541.7|8543.9|8543|8544|8543.1|8541.7|8540.4|75
1710936900000|2024-03-20 12:15:00|8544|8543.1|8545.3|8544.4|8545.6|8544.7|8544|8543.1|97
1710937200000|2024-03-20 12:20:00|8545.2|8544.3|8544|8543.1|8545.8|8544.9|8543.9|8543|97
1710937500000|2024-03-20 12:25:00|8543.9|8543|8544.8|8543.9|8545|8544.1|8543.8|8542.9|75
1710937800000|2024-03-20 12:30:00|8545.2|8543.7|8547.1|8545.6|8547.2|8545.7|8544.6|8543.5|109
1710938100000|2024-03-20 12:35:00|8547.2|8545.7|8545|8544.1|8547.3|8545.8|8544.9|8544|118
1710938400000|2024-03-20 12:40:00|8545.1|8544.2|8545.6|8544.7|8546.2|8545.3|8545.1|8544.2|86
1710938700000|2024-03-20 12:45:00|8545.7|8544.8|8543.7|8542.2|8546.5|8545.6|8543.1|8541.8|145
1710939000000|2024-03-20 12:50:00|8543.8|8542.3|8543|8542.1|8544.5|8543.6|8542.9|8541.9|150
1710939300000|2024-03-20 12:55:00|8542.9|8542|8542|8541.1|8544.2|8543.3|8541.7|8540.5|157
1710939600000|2024-03-20 13:00:00|8542.2|8541.3|8543.1|8542.2|8543.6|8542.7|8541.9|8541|151
1710939900000|2024-03-20 13:05:00|8543.2|8542.3|8544.4|8543.5|8544.7|8543.6|8543.2|8542.3|90
1710940200000|2024-03-20 13:10:00|8544.5|8543.6|8545.1|8544.2|8545.1|8544.2|8544|8543|93
1710940500000|2024-03-20 13:15:00|8545.2|8544.3|8545|8544.1|8545.8|8544.9|8544.6|8543.7|121
1710940800000|2024-03-20 13:20:00|8544.9|8544|8542.3|8541.4|8545|8544.1|8542.3|8541.4|108
1710941100000|2024-03-20 13:25:00|8542.4|8541.5|8541.7|8540.2|8543.2|8542.2|8541.6|8540.1|122
1710941400000|2024-03-20 13:30:00|8541.6|8540.8|8541.9|8541|8542.4|8541.5|8541.4|8540.3|134
1710941700000|2024-03-20 13:35:00|8541.8|8540.9|8542.3|8541.4|8543.6|8542.7|8541.4|8540.5|152
1710942000000|2024-03-20 13:40:00|8542.4|8541.5|8540.7|8539.8|8543.6|8542.7|8540.3|8539.4|139
1710942300000|2024-03-20 13:45:00|8540.8|8539.9|8540.9|8540|8541.6|8540.3|8540.3|8539.1|105
1710942600000|2024-03-20 13:50:00|8541.1|8540.2|8540.6|8539.7|8541.6|8540.7|8540.2|8538.9|121
1710942900000|2024-03-20 13:55:00|8540.7|8539.8|8539.5|8538.6|8540.9|8539.8|8539.5|8538.6|99
1710943200000|2024-03-20 14:00:00|8539.6|8538.7|8539.2|8538.3|8540.7|8539.8|8537.9|8536.7|208
1710943500000|2024-03-20 14:05:00|8539.3|8538.4|8538.8|8537.9|8540.8|8539.4|8538.7|8537.7|132
1710943800000|2024-03-20 14:10:00|8538.9|8538|8539.7|8538.8|8539.8|8538.9|8538.3|8537.4|154
1710944100000|2024-03-20 14:15:00|8539.6|8538.7|8539.7|8538.8|8540.3|8539.2|8538.5|8537.6|149
1710944400000|2024-03-20 14:20:00|8539.6|8538.7|8539.4|8538.5|8540.3|8539.4|8539.2|8538.3|87
1710944700000|2024-03-20 14:25:00|8539.5|8538.6|8541.5|8540.6|8541.7|8540.8|8539.4|8538.5|106
1710945000000|2024-03-20 14:30:00|8541.6|8540.7|8541.8|8540.3|8542.2|8540.9|8540|8539.1|169
1710945300000|2024-03-20 14:35:00|8541.9|8540.4|8538.9|8538|8542.2|8540.7|8538.8|8537.9|124
1710945600000|2024-03-20 14:40:00|8539|8538.1|8537.9|8536.4|8539.3|8538.1|8537.3|8536.2|167
1710945900000|2024-03-20 14:45:00|8538|8536.5|8539|8538.1|8539.4|8538.4|8537.8|8536.3|102
1710946200000|2024-03-20 14:50:00|8539.2|8538.3|8540.2|8539.3|8541.2|8540.1|8538.8|8537.9|159
1710946500000|2024-03-20 14:55:00|8540.3|8539.4|8540.6|8539.1|8540.9|8539.5|8539.6|8538.7|88
1710946800000|2024-03-20 15:00:00|8540.7|8539.2|8540.5|8539.6|8541|8540.1|8539.5|8538.6|115
1710947100000|2024-03-20 15:05:00|8540.6|8539.7|8540.9|8540|8541.9|8540.7|8539.1|8538.2|127
1710947400000|2024-03-20 15:10:00|8541|8540.1|8541|8540.1|8541.7|8540.6|8539.9|8539|113
1710947700000|2024-03-20 15:15:00|8541.1|8540.2|8540.7|8539.8|8541.3|8540.4|8539.9|8539|111
1710948000000|2024-03-20 15:20:00|8540.6|8539.7|8540.8|8539.9|8542.1|8541.2|8540.1|8539.2|114
1710948300000|2024-03-20 15:25:00|8540.7|8539.8|8540.1|8539.2|8541.2|8540.3|8540.1|8539.2|89
1710948600000|2024-03-20 15:30:00|8540.2|8539.3|8540|8539.1|8540.3|8539.4|8539.7|8538.8|70
1710948900000|2024-03-20 15:35:00|8540.1|8539.2|8540.9|8540|8541.5|8540.6|8540|8539.1|79
1710949200000|2024-03-20 15:40:00|8541|8540.1|8539.7|8538.8|8541.8|8540.9|8539.5|8538.6|98
1710949500000|2024-03-20 15:45:00|8539.6|8538.7|8538.8|8537.9|8540.7|8539.8|8538.5|8537.6|104
1710949800000|2024-03-20 15:50:00|8538.9|8538|8539.1|8538.2|8539.5|8538.4|8538.3|8537.4|108
1710950100000|2024-03-20 15:55:00|8539.3|8538.4|8540.4|8539.5|8540.6|8539.7|8539.2|8538.3|193
1710950400000|2024-03-20 16:00:00|8540.5|8539.6|8540|8539.1|8541.3|8540.4|8539.7|8538.8|176
1710950700000|2024-03-20 16:05:00|8539.9|8539|8538.7|8537.8|8539.9|8539|8538.6|8537.7|64
1710951000000|2024-03-20 16:10:00|8538.8|8537.9|8538.2|8537.3|8538.9|8537.9|8537.5|8536.3|69
1710951300000|2024-03-20 16:15:00|8538.3|8537.4|8538|8537.1|8539.3|8538.4|8538|8537.1|72
1710951600000|2024-03-20 16:20:00|8538.2|8536.7|8538|8537.1|8538.5|8537.6|8537.5|8536.6|91
1710951900000|2024-03-20 16:25:00|8538.1|8537.2|8539.3|8538.4|8539.3|8538.4|8538|8537.1|71
1710952200000|2024-03-20 16:30:00|8539.4|8538.5|8539.1|8538.2|8541.6|8540.7|8539|8538.1|93
1710952500000|2024-03-20 16:35:00|8539.2|8538.3|8539.2|8538.3|8539.7|8538.8|8538.9|8538|79
1710952800000|2024-03-20 16:40:00|8539.1|8538.2|8537.6|8536.7|8539.3|8538.4|8537.6|8536.7|88
1710953100000|2024-03-20 16:45:00|8537.4|8536.5|8538.6|8537.7|8539.2|8538.3|8537.3|8536.4|84
1710953400000|2024-03-20 16:50:00|8538.5|8537.6|8539.5|8538.6|8539.6|8538.7|8538.5|8537.6|67
1710953700000|2024-03-20 16:55:00|8539.3|8538.4|8539.8|8538.9|8540|8539|8539|8538.1|91
1710954000000|2024-03-20 17:00:00|8539.7|8538.8|8541.1|8540.2|8541.1|8540.2|8539.4|8538.5|58
1710954300000|2024-03-20 17:05:00|8541.2|8540.3|8542.8|8541.9|8542.8|8541.9|8541.2|8540.3|71
1710954600000|2024-03-20 17:10:00|8542.9|8542|8542.2|8541.3|8542.9|8542|8541.4|8540.5|72
1710954900000|2024-03-20 17:15:00|8542.1|8541.2|8541.6|8540.7|8542.2|8541.3|8540.9|8539.8|73
1710955200000|2024-03-20 17:20:00|8541.5|8540.6|8541.9|8541|8542.8|8541.9|8541.5|8540.1|69
1710955500000|2024-03-20 17:25:00|8542|8541.1|8543.5|8542.6|8544.2|8543.3|8542|8541.1|54
1710955800000|2024-03-20 17:30:00|8543.6|8542.7|8544.3|8543.4|8544.4|8543.5|8543.5|8542.6|35
1710956100000|2024-03-20 17:35:00|8544.2|8543.3|8544.9|8544|8545.3|8544.2|8544|8543.1|65
1710956400000|2024-03-20 17:40:00|8544.8|8543.9|8544.1|8543.2|8545.1|8544.1|8544.1|8543.2|74
1710956700000|2024-03-20 17:45:00|8543.9|8543|8544.3|8543.4|8545|8543.9|8543.8|8542.9|65
1710957000000|2024-03-20 17:50:00|8544.2|8543.3|8543.9|8542.4|8544.2|8543.3|8542.4|8541.1|107
1710957300000|2024-03-20 17:55:00|8544|8542.5|8548.6|8537.6|8548.6|8543.3|8542.2|8535.8|258
1710957600000|2024-03-20 18:00:00|8548.4|8537.4|8542.1|8540.6|8550.8|8545|8541.5|8533.8|1279
1710957900000|2024-03-20 18:05:00|8542|8540.5|8541.6|8540.1|8545.3|8543.8|8541.3|8540|655
1710958200000|2024-03-20 18:10:00|8541.7|8540.2|8542.9|8542|8543.8|8542.3|8541.3|8540.2|283
1710958500000|2024-03-20 18:15:00|8543|8542.1|8542.8|8541.9|8543.9|8542.5|8540.9|8539.7|295
1710958800000|2024-03-20 18:20:00|8542.7|8541.8|8543.4|8542.5|8543.7|8542.8|8542.1|8541.2|257
1710959100000|2024-03-20 18:25:00|8543.3|8542.4|8543.3|8542.4|8544|8542.6|8542.6|8541.3|203
1710959400000|2024-03-20 18:30:00|8543.2|8542.3|8542.8|8541.3|8544.2|8542.9|8542.4|8541.2|350
1710959700000|2024-03-20 18:35:00|8542.9|8541.4|8539.9|8538.4|8543.3|8541.8|8538.4|8536.9|566
1710960000000|2024-03-20 18:40:00|8539.8|8538.3|8537.9|8536.4|8540.5|8539|8536.8|8535.4|505
1710960300000|2024-03-20 18:45:00|8537.7|8536.2|8540.2|8538.7|8541.2|8539.7|8537.4|8536.2|522
1710960600000|2024-03-20 18:50:00|8540.1|8538.6|8544.8|8543.3|8544.9|8543.4|8539.4|8538.5|458
1710960900000|2024-03-20 18:55:00|8544.9|8543.4|8541.5|8540|8545.3|8543.8|8541.5|8540|440
1710961200000|2024-03-20 19:00:00|8541.4|8539.9|8540.6|8539.7|8542|8540.5|8539.6|8538.3|415
1710961500000|2024-03-20 19:05:00|8540.4|8539.5|8540.1|8538.6|8541.4|8540|8539.2|8538|344
1710961800000|2024-03-20 19:10:00|8540|8538.5|8540.2|8538.7|8540.3|8538.9|8538.3|8537.1|300
1710962100000|2024-03-20 19:15:00|8540.1|8538.6|8540.6|8539.1|8541.7|8540.2|8539.4|8538.2|255
1710962400000|2024-03-20 19:20:00|8540.5|8539|8539.6|8538.7|8541.5|8540.3|8538.8|8537.3|305
1710962700000|2024-03-20 19:25:00|8539.7|8538.8|8540.8|8539.3|8543.2|8541.7|8538.7|8537.6|219
1710963000000|2024-03-20 19:30:00|8540.7|8539.2|8541.8|8540.3|8542.5|8541|8539.8|8538.4|267
1710963300000|2024-03-20 19:35:00|8541.7|8540.2|8542.1|8541.2|8542.3|8541.4|8540|8539.1|198
1710963600000|2024-03-20 19:40:00|8542|8541.1|8543.1|8542.2|8543.2|8542.3|8541.4|8540.2|154
1710963900000|2024-03-20 19:45:00|8543|8542.1|8543.6|8542.1|8543.7|8542.5|8541.9|8541|145
1710964200000|2024-03-20 19:50:00|8543.4|8542.5|8543.6|8542.1|8543.8|8542.6|8542.2|8540.7|147
1710964500000|2024-03-20 19:55:00|8543.5|8542|8543.7|8542.8|8544.4|8543.1|8543.4|8541.9|122
1710964800000|2024-03-20 20:00:00|8544|8542.5|8544.9|8543.4|8544.9|8543.4|8542.5|8541.6|154
1710965100000|2024-03-20 20:05:00|8545.1|8543.6|8543.6|8542.7|8545.1|8544|8543.3|8542.4|40
1710965400000|2024-03-20 20:10:00|8543.5|8542.6|8543.2|8542.3|8543.6|8542.7|8543|8542.1|74
1710965700000|2024-03-20 20:15:00|8543.1|8542.2|8544.5|8543.6|8544.5|8543.6|8543.1|8541.8|69
1710966000000|2024-03-20 20:20:00|8544.6|8543.7|8543.7|8542.8|8544.6|8543.7|8543.6|8542.7|43
1710966300000|2024-03-20 20:25:00|8543.8|8542.9|8544.1|8543.2|8544.4|8543.5|8543.8|8542.9|45
1710966600000|2024-03-20 20:30:00|8544.2|8543.3|8544.1|8542.6|8544.7|8543.5|8543.8|8542.4|65
1710966900000|2024-03-20 20:35:00|8544|8542.5|8543.6|8542.1|8544.2|8542.8|8543.5|8542|60
1710967200000|2024-03-20 20:40:00|8543.7|8542.2|8543.7|8542.2|8544.1|8542.6|8543.5|8542|51
1710967500000|2024-03-20 20:45:00|8543.6|8542.1|8542.7|8541.2|8543.7|8542.2|8542.4|8540.9|86
1710967800000|2024-03-20 20:50:00|8542.6|8541.1|8543|8541.5|8543.2|8541.7|8541.9|8540.4|104
1710968100000|2024-03-20 20:55:00|8542.9|8541.4|8544.3|8540.9|8544.6|8542.4|8542.5|8540.3|296
1710968400000|2024-03-20 21:00:00|8546|8539.2|8546.5|8538.3|8546.5|8539.2|8545.6|8538.3|32
1710968700000|2024-03-20 21:05:00|8546.4|8536.4|8546.8|8535.8|8547.2|8536.4|8546.4|8535.4|244
1710969000000|2024-03-20 21:10:00|8546.9|8535.9|8545.1|8537.6|8547.2|8538.9|8545|8535.8|347
1710969300000|2024-03-20 21:15:00|8545.2|8537.4|8545.1|8539|8545.8|8539|8544.6|8537.3|189
1710969600000|2024-03-20 21:20:00|8545.2|8539.1|8547.4|8537.5|8547.8|8539.3|8545|8537.4|122
1710969900000|2024-03-20 21:25:00|8547.5|8537.8|8547.4|8537.6|8547.5|8537.8|8546.2|8535.7|199
1710970200000|2024-03-20 21:30:00|8547.3|8537.7|8545.7|8540.8|8547.8|8540.8|8545.7|8537.3|192
1710970500000|2024-03-20 21:35:00|8545.6|8540.7|8547.2|8537.3|8547.4|8540.9|8545.6|8536.5|110
1710970800000|2024-03-20 21:40:00|8547.1|8537.9|8546.9|8537.5|8547.2|8537.9|8546.2|8535.8|238
1710971100000|2024-03-20 21:45:00|8546.6|8537.6|8545.8|8539|8547.3|8539.3|8545|8536.8|351
1710971400000|2024-03-20 21:50:00|8545.9|8539.2|8545.9|8539.3|8546.1|8539.5|8544.5|8537.9|362
1710971700000|2024-03-20 21:55:00|8546.3|8538.8|8545.6|8539.1|8547.5|8539.6|8545.2|8534|381
1710972000000|2024-03-20 22:00:00|8545.5|8538.8|8544.8|8542.4|8547.2|8542.6|8543.8|8537.3|146
1710972300000|2024-03-20 22:05:00|8544.7|8542.3|8544.9|8542.5|8545.1|8542.7|8544.7|8542.3|34
1710972600000|2024-03-20 22:10:00|8544.8|8542.4|8547.8|8545.4|8548.1|8545.7|8544.8|8542.4|65
1710972900000|2024-03-20 22:15:00|8547.7|8545.3|8546|8543.6|8547.7|8545.3|8545.5|8543.1|76
1710973200000|2024-03-20 22:20:00|8545.9|8543.5|8545.9|8543.5|8546.3|8543.9|8545.7|8543.3|40
1710973500000|2024-03-20 22:25:00|8546|8543.6|8546.7|8544.3|8547.6|8545.2|8546|8543.6|62
1710973800000|2024-03-20 22:30:00|8546.6|8544.2|8547.1|8544.7|8547.1|8544.7|8546.6|8544.2|33
1710974100000|2024-03-20 22:35:00|8547|8544.6|8547.1|8544.7|8547.2|8544.8|8546.4|8544|46
1710974400000|2024-03-20 22:40:00|8547|8544.6|8546.5|8544.1|8547|8544.6|8546.4|8544|36
1710974700000|2024-03-20 22:45:00|8546.3|8543.9|8547.1|8544.7|8547.3|8545|8546.2|8543.9|58
1710975000000|2024-03-20 22:50:00|8547|8544.6|8546.9|8544.5|8547.1|8544.7|8546.7|8544.3|40
1710975300000|2024-03-20 22:55:00|8546.8|8544.4|8546.5|8544.1|8547|8544.6|8546.4|8544|35
1710975600000|2024-03-20 23:00:00|8546.4|8544|8546.1|8543.7|8546.5|8544.1|8545.3|8542.9|73
1710975900000|2024-03-20 23:05:00|8545.7|8544.2|8545.7|8544.2|8546|8544.5|8545.5|8544|23
1710976200000|2024-03-20 23:10:00|8545.8|8544.3|8546.3|8544.8|8546.5|8545.1|8545.8|8544.3|39
1710976500000|2024-03-20 23:15:00|8546.2|8544.7|8546.1|8545.2|8546.6|8545.7|8545.8|8544.7|45
1710976800000|2024-03-20 23:20:00|8546.2|8545.3|8546|8544.5|8547.2|8545.7|8545.7|8544.2|67
1710977100000|2024-03-20 23:25:00|8546.1|8544.6|8547.1|8545.6|8547.4|8545.9|8546.1|8544.6|37
1710977400000|2024-03-20 23:30:00|8547.2|8545.7|8547.8|8546.3|8547.8|8546.3|8546.6|8545.1|61
1710977700000|2024-03-20 23:35:00|8547.7|8546.2|8547.5|8546|8547.8|8546.3|8547.4|8545.9|50
1710978000000|2024-03-20 23:40:00|8547.4|8545.9|8546.7|8545.2|8547.4|8545.9|8546.7|8545.2|49
1710978300000|2024-03-20 23:45:00|8546.4|8545.5|8547.2|8545.7|8547.3|8545.8|8546.4|8545.2|43
1710978600000|2024-03-20 23:50:00|8547.3|8545.8|8546.2|8544.7|8547.7|8546.2|8546.1|8544.6|53
1710978900000|2024-03-20 23:55:00|8546.1|8544.6|8546.5|8545.6|8547|8545.9|8546|8544.5|55
1710979200000|2024-03-21 00:00:00|8546.6|8545.7|8547.6|8546.1|8547.8|8546.3|8544.8|8543.3|148
1710979500000|2024-03-21 00:05:00|8547.7|8546.2|8548|8546.5|8548|8546.5|8547.4|8545.9|42
1710979800000|2024-03-21 00:10:00|8547.9|8546.4|8549|8547.5|8549|8547.5|8547.8|8546.4|74
1710980100000|2024-03-21 00:15:00|8548.9|8547.4|8548.6|8547.1|8549.2|8547.7|8548|8546.9|63
1710980400000|2024-03-21 00:20:00|8548.7|8547.2|8547.3|8546.4|8548.7|8547.4|8547.3|8546.2|66
1710980700000|2024-03-21 00:25:00|8547.2|8546.3|8548.2|8546.7|8548.2|8546.7|8546.8|8545.6|58
1710981000000|2024-03-21 00:30:00|8548.3|8546.8|8547.9|8546.4|8548.3|8546.8|8547.1|8545.6|174
1710981300000|2024-03-21 00:35:00|8547.8|8546.3|8548.1|8546.6|8548.4|8546.9|8547.3|8545.8|91
1710981600000|2024-03-21 00:40:00|8548|8546.5|8548|8547.1|8548.3|8547.4|8547.5|8546|87
1710981900000|2024-03-21 00:45:00|8548.1|8547.2|8548|8546.5|8548.7|8547.2|8547.4|8545.9|100
1710982200000|2024-03-21 00:50:00|8548.1|8546.6|8545.9|8544.4|8548.2|8546.7|8545.6|8544.3|121
1710982500000|2024-03-21 00:55:00|8545.7|8544.2|8546.4|8544.9|8546.4|8545.3|8545.3|8544|110
1710982800000|2024-03-21 01:00:00|8546.3|8544.8|8546.5|8545|8546.5|8545.3|8545.5|8544.4|80
1710983100000|2024-03-21 01:05:00|8546.6|8545.1|8547.1|8545.6|8547.2|8545.7|8546|8544.5|91
1710983400000|2024-03-21 01:10:00|8547|8545.5|8546|8544.5|8547.1|8545.8|8545.1|8543.6|130
1710983700000|2024-03-21 01:15:00|8546.1|8544.6|8545.3|8543.8|8546.3|8544.8|8545.1|8543.6|123
1710984000000|2024-03-21 01:20:00|8545.4|8543.9|8543.9|8543|8545.5|8544|8543.8|8542.6|101
1710984300000|2024-03-21 01:25:00|8543.8|8542.9|8544.8|8543.3|8545|8543.5|8543.5|8542.3|92
1710984600000|2024-03-21 01:30:00|8544.9|8543.4|8545.7|8544.2|8546.1|8544.6|8544.7|8543.2|89
1710984900000|2024-03-21 01:35:00|8545.8|8544.3|8545.6|8544.1|8545.8|8544.5|8545.3|8543.9|67
1710985200000|2024-03-21 01:40:00|8545.5|8544|8545.9|8545|8546.2|8545|8545.4|8544|32
1710985500000|2024-03-21 01:45:00|8546|8545.1|8546|8544.5|8546.3|8545.1|8545.3|8544|61
1710985800000|2024-03-21 01:50:00|8545.9|8544.4|8547.2|8545.7|8547.5|8546|8545.9|8544.4|70
1710986100000|2024-03-21 01:55:00|8547.3|8545.8|8547.1|8545.6|8547.4|8546.2|8546.7|8545.2|67
1710986400000|2024-03-21 02:00:00|8547|8545.5|8547.8|8546.3|8548|8546.6|8546.6|8545.2|89
1710986700000|2024-03-21 02:05:00|8547.7|8546.2|8547|8545.5|8548|8546.7|8546.6|8545.5|47
1710987000000|2024-03-21 02:10:00|8546.9|8545.4|8546.2|8545.3|8547.1|8545.9|8546.1|8545.2|73
1710987300000|2024-03-21 02:15:00|8546.3|8545.4|8545.7|8544.2|8546.3|8545.4|8545.6|8544.1|55
1710987600000|2024-03-21 02:20:00|8545.6|8544.1|8545.5|8544.6|8545.9|8544.8|8545.3|8544.1|44
1710987900000|2024-03-21 02:25:00|8545.4|8544.5|8545.6|8544.7|8546|8544.7|8545.3|8544|82
1710988200000|2024-03-21 02:30:00|8545.9|8544.4|8545.9|8544.4|8546|8544.7|8545.3|8544.2|40
1710988500000|2024-03-21 02:35:00|8546.1|8544.6|8546.2|8544.7|8546.4|8545.1|8545.6|8544.5|67
1710988800000|2024-03-21 02:40:00|8545.9|8545|8546|8545.1|8546.4|8545.1|8545.8|8544.5|38
1710989100000|2024-03-21 02:45:00|8546.1|8545.2|8545.8|8544.9|8546.2|8545.2|8545.7|8544.6|36
1710989400000|2024-03-21 02:50:00|8545.9|8545|8546.3|8544.8|8546.4|8545.3|8545.8|8544.7|68
1710989700000|2024-03-21 02:55:00|8546.4|8544.9|8546.6|8545.7|8546.7|8545.8|8546.1|8544.7|47
1710990000000|2024-03-21 03:00:00|8546.7|8545.8|8546.5|8545|8547.1|8546|8546|8544.8|66
1710990300000|2024-03-21 03:05:00|8546.4|8544.9|8546.4|8544.9|8546.8|8545.3|8546|8544.7|43
1710990600000|2024-03-21 03:10:00|8546.3|8544.8|8546.2|8545.3|8546.8|8545.4|8545.8|8544.6|46
1710990900000|2024-03-21 03:15:00|8546.1|8545.2|8545.8|8544.9|8546.4|8545.3|8545.8|8544.7|38
1710991200000|2024-03-21 03:20:00|8545.9|8545|8546.1|8544.6|8546.1|8545|8545.1|8543.9|91
1710991500000|2024-03-21 03:25:00|8546|8544.5|8545.1|8544.2|8546.1|8544.6|8545.1|8543.9|52
1710991800000|2024-03-21 03:30:00|8545|8544.1|8545.5|8544|8546.1|8545|8545|8543.8|57
1710992100000|2024-03-21 03:35:00|8545.6|8544.1|8545.7|8544.2|8545.8|8544.3|8545|8543.5|49
1710992400000|2024-03-21 03:40:00|8545.6|8544.1|8546|8544.5|8546|8544.5|8545.4|8543.9|74
1710992700000|2024-03-21 03:45:00|8545.9|8544.4|8546.4|8544.9|8546.4|8545.1|8545.6|8544.1|64
1710993000000|2024-03-21 03:50:00|8546.5|8545|8546|8544.5|8546.6|8545.2|8545.6|8544.5|44
1710993300000|2024-03-21 03:55:00|8546.1|8544.6|8546.4|8544.9|8546.7|8545.2|8545.9|8544.4|52
1710993600000|2024-03-21 04:00:00|8546.3|8544.8|8546.2|8544.7|8546.5|8545.2|8545.7|8544.4|49
1710993900000|2024-03-21 04:05:00|8546.1|8544.6|8546.6|8545.1|8546.6|8545.3|8545.9|8544.6|37
1710994200000|2024-03-21 04:10:00|8546.5|8545|8546.6|8545.1|8546.7|8545.2|8546.1|8544.6|29
1710994500000|2024-03-21 04:15:00|8546.5|8545|8546.8|8545.3|8547|8545.5|8546.1|8545|33
1710994800000|2024-03-21 04:20:00|8546.7|8545.2|8547.1|8545.6|8547.1|8545.6|8546.5|8545|38
1710995100000|2024-03-21 04:25:00|8547|8545.5|8547.1|8545.6|8547.1|8545.6|8546.1|8545.2|20
1710995400000|2024-03-21 04:30:00|8547.2|8545.7|8547.2|8545.7|8547.7|8546.2|8547.1|8545.6|46
1710995700000|2024-03-21 04:35:00|8547.3|8545.8|8547.5|8546|8547.6|8546.1|8547|8545.5|48
1710996000000|2024-03-21 04:40:00|8547.6|8546.1|8548.2|8546.7|8548.3|8546.8|8547.5|8546|50
1710996300000|2024-03-21 04:45:00|8548.3|8546.8|8548.3|8547.4|8549.2|8547.8|8548.1|8546.6|61
1710996600000|2024-03-21 04:50:00|8548.7|8547.2|8549|8547.5|8549.1|8547.6|8548.3|8546.8|32
1710996900000|2024-03-21 04:55:00|8549.1|8547.6|8549|8548.1|8549.9|8548.4|8549|8547.5|63
1710997200000|2024-03-21 05:00:00|8549.2|8547.7|8548.9|8548|8549.6|8548.3|8548.8|8547.5|52
1710997500000|2024-03-21 05:05:00|8548.8|8547.9|8549.5|8548|8549.6|8548.4|8548.7|8547.8|53
1710997800000|2024-03-21 05:10:00|8549.6|8548.1|8550.1|8548.6|8550.1|8548.6|8549.2|8547.7|41
1710998100000|2024-03-21 05:15:00|8550|8548.5|8549.9|8548.4|8550.6|8549.1|8549.6|8548.2|67
1710998400000|2024-03-21 05:20:00|8550|8548.5|8549.7|8548.2|8550|8548.5|8549.6|8548.1|42
1710998700000|2024-03-21 05:25:00|8549.8|8548.3|8548.6|8547.1|8549.8|8548.3|8548.6|8547.1|57
1710999000000|2024-03-21 05:30:00|8548.7|8547.2|8547.6|8546.1|8548.7|8547.5|8547.4|8545.9|69
1710999300000|2024-03-21 05:35:00|8547.5|8546|8547.7|8546.2|8547.7|8546.2|8546.9|8545.4|92
1710999600000|2024-03-21 05:40:00|8547.8|8546.3|8548.8|8547.3|8548.8|8547.3|8547.8|8546.3|92
1710999900000|2024-03-21 05:45:00|8548.7|8547.2|8547.9|8547|8549.2|8547.8|8547.9|8546.9|53
1711000200000|2024-03-21 05:50:00|8548|8547.1|8548.2|8546.7|8548.5|8547.2|8547.5|8546.3|78
1711000500000|2024-03-21 05:55:00|8548.3|8546.8|8548.6|8547.1|8549.1|8547.6|8548.2|8546.7|57
1711000800000|2024-03-21 06:00:00|8548.5|8547|8548.2|8546.7|8549.1|8547.9|8547.9|8546.6|89
1711001100000|2024-03-21 06:05:00|8548.1|8546.6|8548.1|8546.6|8548.4|8546.9|8547.5|8546.3|62
1711001400000|2024-03-21 06:10:00|8548.2|8546.7|8548.2|8546.7|8548.9|8547.4|8547.9|8546.6|71
1711001700000|2024-03-21 06:15:00|8548.1|8546.6|8548.7|8547.2|8549.1|8547.6|8548|8546.5|101
1711002000000|2024-03-21 06:20:00|8548.6|8547.1|8548.6|8547.1|8548.7|8547.2|8548.1|8546.6|44
1711002300000|2024-03-21 06:25:00|8548.5|8547|8548.6|8547.1|8549.1|8547.6|8548.3|8546.8|72
1711002600000|2024-03-21 06:30:00|8548.7|8547.2|8550|8548.5|8550.3|8548.8|8548.7|8547.2|68
1711002900000|2024-03-21 06:35:00|8549.9|8548.4|8549.7|8548.2|8550.4|8549|8549.1|8547.6|94
1711003200000|2024-03-21 06:40:00|8549.8|8548.3|8549.4|8547.9|8549.8|8548.3|8548.5|8547.6|57
1711003500000|2024-03-21 06:45:00|8549.5|8548|8548.3|8547.4|8549.6|8548.2|8548.3|8547|96
1711003800000|2024-03-21 06:50:00|8548.2|8547.3|8548.8|8547.3|8549.1|8547.9|8548.1|8547|66
1711004100000|2024-03-21 06:55:00|8548.7|8547.2|8549.5|8548|8550.1|8548.6|8548.5|8547.2|84
1711004400000|2024-03-21 07:00:00|8549.4|8547.9|8549.2|8547.7|8549.8|8548.5|8548.4|8547.2|131
1711004700000|2024-03-21 07:05:00|8549.1|8547.6|8547.8|8546.9|8550.1|8548.8|8547.7|8546.7|148
1711005000000|2024-03-21 07:10:00|8547.9|8547|8546.7|8545.2|8548.1|8547|8545.4|8544.4|131
1711005300000|2024-03-21 07:15:00|8546.6|8545.1|8547.6|8546.7|8548.1|8546.9|8545.6|8544.7|149
1711005600000|2024-03-21 07:20:00|8547.5|8546.6|8547.9|8547|8548.8|8547.5|8547.2|8546.1|143
1711005900000|2024-03-21 07:25:00|8547.8|8546.9|8549.7|8548.8|8550.3|8549.2|8547.8|8546.8|135
1711006200000|2024-03-21 07:30:00|8549.8|8548.9|8550.9|8549.4|8552.2|8550.9|8549.4|8548.2|184
1711006500000|2024-03-21 07:35:00|8550.8|8549.3|8550.2|8549.3|8550.8|8549.7|8549|8548.1|174
1711006800000|2024-03-21 07:40:00|8550.3|8549.4|8547.7|8546.8|8550.4|8549.5|8547.4|8546.5|155
1711007100000|2024-03-21 07:45:00|8547.8|8546.9|8546.9|8546|8548.6|8547.3|8546.8|8545.5|156
1711007400000|2024-03-21 07:50:00|8546.8|8545.9|8546.9|8546|8547.8|8546.6|8546.2|8545.3|120
1711007700000|2024-03-21 07:55:00|8546.8|8545.9|8549|8547.5|8549|8547.8|8546.1|8545.2|121
1711008000000|2024-03-21 08:00:00|8548.9|8547.4|8545.2|8544.3|8549|8547.5|8545.2|8544.3|258
1711008300000|2024-03-21 08:05:00|8545.1|8544.2|8544.3|8543.4|8546.1|8544.9|8544.2|8543.3|171
1711008600000|2024-03-21 08:10:00|8544.4|8543.5|8543.1|8541.6|8545.5|8544.3|8542.4|8540.9|212
1711008900000|2024-03-21 08:15:00|8541.9|8538.1|8540.5|8539|8541.9|8540.4|8537.6|8535.7|429
1711009200000|2024-03-21 08:20:00|8540.8|8539.3|8541.6|8540.1|8542|8540.7|8540.1|8538.6|187
1711009500000|2024-03-21 08:25:00|8541.8|8540.3|8542.8|8539.7|8543.1|8541.8|8541.5|8539.7|191
1711009800000|2024-03-21 08:30:00|8542.7|8539.3|8539.4|8537.9|8542.7|8539.3|8534.4|8532.6|848
1711010100000|2024-03-21 08:35:00|8539.2|8537.7|8536.7|8535.8|8539.3|8537.9|8536.4|8535.5|426
1711010400000|2024-03-21 08:40:00|8536.8|8535.9|8536.5|8535.6|8537.2|8536.2|8534.9|8533.9|318
1711010700000|2024-03-21 08:45:00|8536.7|8535.8|8534.3|8533.4|8536.7|8535.8|8534.2|8533.3|286
1711011000000|2024-03-21 08:50:00|8534.4|8533.5|8532.3|8530.8|8535.1|8534.2|8530.6|8529.6|304
1711011300000|2024-03-21 08:55:00|8532.4|8530.9|8532.7|8531.2|8534|8532.9|8532.1|8530.8|251
1711011600000|2024-03-21 09:00:00|8532.8|8531.3|8533.3|8532.4|8533.4|8532.4|8532.2|8530.7|266
1711011900000|2024-03-21 09:05:00|8533.2|8532.3|8533|8532.1|8533.2|8532.3|8532|8530.9|207
1711012200000|2024-03-21 09:10:00|8533.1|8532.2|8531.1|8530.2|8533.8|8532.6|8530.6|8529.5|274
1711012500000|2024-03-21 09:15:00|8531|8530.1|8532.1|8531.2|8532.6|8531.7|8530.5|8529.6|165
1711012800000|2024-03-21 09:20:00|8532|8531.1|8534.2|8533.3|8534.2|8533.3|8531.8|8530.5|193
1711013100000|2024-03-21 09:25:00|8534.1|8533.2|8535.7|8532|8535.7|8534.7|8533.8|8532|194
1711013400000|2024-03-21 09:30:00|8536.5|8532.5|8535|8533.5|8536.5|8534.7|8531.9|8528.6|431
1711013700000|2024-03-21 09:35:00|8534.9|8533.4|8534.1|8533.2|8535.2|8534.3|8533.7|8532.2|189
1711014000000|2024-03-21 09:40:00|8534.2|8533.3|8538.8|8537.9|8539.3|8537.9|8534.2|8533.3|168
1711014300000|2024-03-21 09:45:00|8538.9|8538|8541.4|8540.5|8541.5|8540.5|8538.5|8537.6|212
1711014600000|2024-03-21 09:50:00|8541.6|8540.7|8542.9|8542|8543.1|8542.2|8541.3|8540.4|173
1711014900000|2024-03-21 09:55:00|8543|8542.1|8545.1|8544.2|8545.1|8544.2|8543|8542.1|188
1711015200000|2024-03-21 10:00:00|8545.2|8544.3|8546.1|8545.2|8546.2|8545.3|8544|8543.1|174
1711015500000|2024-03-21 10:05:00|8546.2|8545.3|8545.8|8544.9|8546.6|8545.7|8545.1|8544.2|123
1711015800000|2024-03-21 10:10:00|8545.7|8544.8|8545.8|8544.3|8546.1|8545.2|8544.5|8543|133
1711016100000|2024-03-21 10:15:00|8545.7|8544.2|8546|8545.1|8546.1|8545.2|8544.3|8543.1|116
1711016400000|2024-03-21 10:20:00|8545.9|8545|8545.3|8543.8|8546|8545.1|8544.2|8543|159
1711016700000|2024-03-21 10:25:00|8545.2|8543.7|8545.3|8544.4|8545.5|8544.6|8544.4|8543.1|129
1711017000000|2024-03-21 10:30:00|8545.4|8544.5|8548.3|8547.4|8549|8548.1|8544.9|8544|200
1711017300000|2024-03-21 10:35:00|8548.5|8547.6|8549.6|8548.7|8550|8549.1|8548.5|8547.6|169
1711017600000|2024-03-21 10:40:00|8549.5|8548.6|8551.3|8550.4|8551.6|8550.7|8549.2|8548.3|94
1711017900000|2024-03-21 10:45:00|8551.2|8550.3|8552.9|8552|8553.3|8552.4|8550.5|8549.6|124
1711018200000|2024-03-21 10:50:00|8553|8552.1|8552.9|8552|8553.8|8552.6|8551.6|8550.7|147
1711018500000|2024-03-21 10:55:00|8552.8|8551.9|8554.2|8552.7|8554.3|8553.2|8552.8|8551.8|115
1711018800000|2024-03-21 11:00:00|8554.3|8552.8|8553.5|8552.6|8554.4|8553.3|8552.8|8551.9|102
1711019100000|2024-03-21 11:05:00|8553.7|8552.8|8553.6|8552.7|8554.4|8553.5|8553.2|8552.3|101
1711019400000|2024-03-21 11:10:00|8553.5|8552.6|8551.5|8550.6|8553.7|8552.8|8551.4|8550.5|97
1711019700000|2024-03-21 11:15:00|8551.6|8550.7|8553.2|8552.3|8553.4|8552.5|8551.5|8550.6|86
1711020000000|2024-03-21 11:20:00|8553|8552.1|8554.1|8553.2|8554.2|8553.3|8553|8552.1|73
1711020300000|2024-03-21 11:25:00|8554.3|8553.4|8553.9|8552.4|8555.2|8554|8553.2|8552.2|182
1711020600000|2024-03-21 11:30:00|8554|8552.5|8555.1|8554.2|8555.4|8554.2|8553.5|8552|129
1711020900000|2024-03-21 11:35:00|8555.3|8554.4|8557.2|8556.3|8557.7|8556.8|8555.1|8554.2|129
1711021200000|2024-03-21 11:40:00|8557.3|8556.4|8557.3|8555.8|8557.9|8557|8556.6|8555.6|125
1711021500000|2024-03-21 11:45:00|8557.1|8555.6|8556.3|8555.4|8557.2|8555.7|8554.8|8553.6|143
1711021800000|2024-03-21 11:50:00|8556.4|8555.5|8558|8556.5|8558.3|8557.4|8555.7|8554.8|161
1711022100000|2024-03-21 11:55:00|8557.8|8556.9|8560.6|8554.8|8560.6|8558.8|8557.7|8554.7|224
1711022400000|2024-03-21 12:00:00|8562.1|8553.2|8566.4|8564.9|8574.1|8572.6|8559.9|8553.2|784
1711022700000|2024-03-21 12:05:00|8566.5|8565|8567.6|8566.7|8568.2|8566.9|8565|8563.5|293
1711023000000|2024-03-21 12:10:00|8567.7|8566.8|8563.8|8562.3|8567.8|8566.8|8561.3|8560.1|274
1711023300000|2024-03-21 12:15:00|8563.9|8562.4|8561.3|8559.8|8564.8|8563.7|8561.1|8559.6|274
1711023600000|2024-03-21 12:20:00|8561.4|8559.9|8562.6|8561.7|8563.7|8562.8|8561.1|8559.9|232
1711023900000|2024-03-21 12:25:00|8562.5|8561.6|8564.6|8560.7|8564.9|8564|8562.1|8560.7|230
1711024200000|2024-03-21 12:30:00|8564.7|8560.8|8564.5|8563.6|8565.1|8563.9|8562.4|8559.1|364
1711024500000|2024-03-21 12:35:00|8564.4|8563.5|8565.5|8564.6|8566.9|8565.9|8564.4|8563.5|235
1711024800000|2024-03-21 12:40:00|8565.9|8564.4|8566.4|8565.5|8567|8566.1|8564.5|8563.4|258
1711025100000|2024-03-21 12:45:00|8566.3|8565.4|8564.6|8563.7|8566.4|8565.4|8563.1|8561.7|192
1711025400000|2024-03-21 12:50:00|8564.5|8563.6|8568.7|8567.2|8569|8568.1|8564.5|8563.6|205
1711025700000|2024-03-21 12:55:00|8568.8|8567.3|8568.3|8567.4|8569.1|8568.2|8566.7|8565.5|194
1711026000000|2024-03-21 13:00:00|8568.2|8567.3|8569|8567.5|8569.3|8568.4|8567.6|8566.7|171
1711026300000|2024-03-21 13:05:00|8569.1|8567.6|8568.3|8567.4|8569.6|8568.3|8567.6|8566.5|174
1711026600000|2024-03-21 13:10:00|8568.4|8567.5|8567.5|8566.6|8568.5|8567.6|8565.5|8564.6|167
1711026900000|2024-03-21 13:15:00|8567.6|8566.7|8568.8|8567.9|8570.3|8569.2|8567.4|8566.5|205
1711027200000|2024-03-21 13:20:00|8569|8567.5|8568.8|8567.3|8570.3|8569.2|8567.5|8566.1|236
1711027500000|2024-03-21 13:25:00|8568.9|8567.4|8568.8|8567.9|8569.7|8568.8|8568.1|8566.7|186
1711027800000|2024-03-21 13:30:00|8568.9|8568|8570.9|8570|8571.2|8570.3|8568.8|8567.9|272
1711028100000|2024-03-21 13:35:00|8570.8|8569.9|8568.7|8567.8|8571.2|8570|8568.6|8567.5|252
1711028400000|2024-03-21 13:40:00|8568.6|8567.7|8568.3|8566|8569.1|8567.8|8566.5|8565.6|286
1711028700000|2024-03-21 13:45:00|8569|8565.8|8567.2|8566.3|8569.3|8567.7|8567|8565.7|464
1711029000000|2024-03-21 13:50:00|8567.3|8566.4|8566.3|8565.4|8567.4|8566.4|8565|8564|277
1711029300000|2024-03-21 13:55:00|8566.4|8565.5|8565.8|8564.3|8567.8|8566.9|8565.8|8563.8|272
1711029600000|2024-03-21 14:00:00|8565.7|8564.2|8562.3|8561.4|8566.6|8565.6|8562|8560.9|453
1711029900000|2024-03-21 14:05:00|8562.2|8561.3|8564.1|8563.2|8565.2|8564.3|8562.2|8560.9|311
1711030200000|2024-03-21 14:10:00|8564.2|8563.3|8564.9|8564|8565.8|8564.7|8562.7|8561.8|257
1711030500000|2024-03-21 14:15:00|8564.8|8563.9|8563.9|8563|8565.2|8564.3|8562.7|8561.6|292
1711030800000|2024-03-21 14:20:00|8564|8563.1|8563.7|8562.8|8566.1|8565.1|8563.1|8562|282
1711031100000|2024-03-21 14:25:00|8563.8|8562.9|8567.4|8566.5|8567.5|8566.6|8563.7|8562.8|284
1711031400000|2024-03-21 14:30:00|8567.5|8566.6|8564.1|8563.2|8568.1|8567.2|8563.2|8561.9|299
1711031700000|2024-03-21 14:35:00|8564.2|8563.3|8565.7|8564.8|8566.6|8565.7|8563.5|8562.6|268
1711032000000|2024-03-21 14:40:00|8565.8|8564.9|8567|8566.1|8567.6|8566.5|8564.8|8563.9|295
1711032300000|2024-03-21 14:45:00|8566.9|8566|8568.2|8566.7|8568.8|8567.9|8566.7|8565.8|255
1711032600000|2024-03-21 14:50:00|8568.3|8566.8|8567.9|8567|8569.2|8568.3|8567.9|8566.7|213
1711032900000|2024-03-21 14:55:00|8567.8|8566.9|8565|8564.1|8567.8|8566.9|8563.6|8562.5|228
1711033200000|2024-03-21 15:00:00|8564.9|8564|8569.5|8568|8569.6|8568.7|8564.7|8563.8|299
1711033500000|2024-03-21 15:05:00|8569|8568.1|8567.9|8567|8569.1|8568.2|8566.8|8565.9|227
1711033800000|2024-03-21 15:10:00|8568|8567.1|8574.2|8573.3|8574.7|8573.8|8568|8567.1|248
1711034100000|2024-03-21 15:15:00|8574.1|8573.2|8577.5|8576.6|8577.5|8576.6|8573|8571.9|297
1711034400000|2024-03-21 15:20:00|8577.4|8576.5|8578.2|8577.3|8578.7|8577.8|8575.7|8574.8|220
1711034700000|2024-03-21 15:25:00|8578.3|8577.4|8578.6|8577.7|8580|8579.1|8577.7|8576.8|208
1711035000000|2024-03-21 15:30:00|8578.7|8577.8|8575.9|8574.4|8579|8577.8|8574.5|8573.3|272
1711035300000|2024-03-21 15:35:00|8576|8574.5|8575|8573.5|8576.9|8575.7|8574.8|8573.5|192
1711035600000|2024-03-21 15:40:00|8575.1|8573.6|8575.7|8574.2|8577.4|8576.4|8574.5|8573.2|268
1711035900000|2024-03-21 15:45:00|8575.3|8574.4|8575.7|8574.8|8577.9|8577|8575.1|8573.9|204
1711036200000|2024-03-21 15:50:00|8575.9|8575|8575.2|8574.3|8578.4|8577.5|8574|8572.9|335
1711036500000|2024-03-21 15:55:00|8575.1|8574.2|8574|8573.1|8576.3|8575|8573.5|8572.6|371
1711036800000|2024-03-21 16:00:00|8573.9|8573|8573.7|8572.2|8576.5|8575.6|8573.1|8571.8|362
1711037100000|2024-03-21 16:05:00|8573.6|8572.1|8572.4|8571.5|8574.4|8573.2|8572.2|8570.8|205
1711037400000|2024-03-21 16:10:00|8572.3|8571.4|8574|8573.1|8574.2|8573.3|8572|8570.8|213
1711037700000|2024-03-21 16:15:00|8574.1|8573.2|8574.9|8573.4|8575|8574.1|8573.3|8572.1|163
1711038000000|2024-03-21 16:20:00|8574.8|8573.3|8574.4|8573.5|8575.8|8574.6|8574|8573.1|129
1711038300000|2024-03-21 16:25:00|8574.5|8573.6|8573.3|8572.4|8576.3|8575.2|8572.9|8571.6|188
1711038600000|2024-03-21 16:30:00|8573.2|8572.3|8573.2|8572.3|8574.2|8573.3|8571.6|8570.7|171
1711038900000|2024-03-21 16:35:00|8573.3|8572.4|8574.4|8572.9|8575.8|8574.9|8573.2|8572.3|128
1711039200000|2024-03-21 16:40:00|8574.5|8573|8575|8574.1|8576.2|8575.3|8574.1|8572.6|90
1711039500000|2024-03-21 16:45:00|8575.1|8574.2|8575.3|8574.4|8575.5|8574.6|8574.6|8573.7|103
1711039800000|2024-03-21 16:50:00|8575|8574.1|8575|8574.1|8575.7|8574.8|8574.5|8573.6|126
1711040100000|2024-03-21 16:55:00|8575.1|8574.2|8576.4|8575.5|8577.5|8576.5|8574.9|8574|143
1711040400000|2024-03-21 17:00:00|8576.3|8575.4|8576.4|8575.5|8577.1|8576.2|8575.8|8574.9|131
1711040700000|2024-03-21 17:05:00|8576.5|8575.6|8576.3|8575.4|8576.6|8575.7|8575.8|8574.9|76
1711041000000|2024-03-21 17:10:00|8576.2|8575.3|8576.3|8575.4|8576.6|8575.7|8575.1|8574.2|117
1711041300000|2024-03-21 17:15:00|8576.6|8575.1|8576.1|8575.2|8577.1|8575.7|8576|8574.6|83
1711041600000|2024-03-21 17:20:00|8576.2|8575.3|8577.1|8576.2|8577.5|8576.5|8576.1|8575.1|85
1711041900000|2024-03-21 17:25:00|8577.2|8576.3|8576.8|8575.9|8578|8577.1|8576.5|8575.6|107
1711042200000|2024-03-21 17:30:00|8576.7|8575.8|8577.8|8576.9|8578|8577.1|8576.5|8575.3|100
1711042500000|2024-03-21 17:35:00|8577.9|8577|8578.6|8577.1|8578.7|8577.5|8577.6|8576.5|112
1711042800000|2024-03-21 17:40:00|8578.5|8577|8579|8577.5|8579.2|8577.8|8578.3|8576.9|88
1711043100000|2024-03-21 17:45:00|8578.9|8577.4|8579.9|8579|8580.3|8579|8578.6|8577.2|98
1711043400000|2024-03-21 17:50:00|8580.2|8578.7|8579|8578.1|8580.2|8579.2|8578.7|8577.8|103
1711043700000|2024-03-21 17:55:00|8579.1|8578.2|8580|8579.1|8580.7|8579.8|8579.1|8578.2|103
1711044000000|2024-03-21 18:00:00|8580.1|8579.2|8580.1|8579.2|8580.6|8579.7|8579.4|8578.5|90
1711044300000|2024-03-21 18:05:00|8580.2|8579.3|8578.9|8578|8580.3|8579.4|8578.9|8578|49
1711044600000|2024-03-21 18:10:00|8578.8|8577.9|8579.4|8578.5|8579.8|8578.9|8578.7|8577.4|79
1711044900000|2024-03-21 18:15:00|8579.2|8578.3|8578.7|8577.8|8579.3|8578.4|8578.6|8577.7|37
1711045200000|2024-03-21 18:20:00|8578.6|8577.7|8578.2|8577.3|8578.7|8577.8|8578.2|8577.3|35
1711045500000|2024-03-21 18:25:00|8578.3|8577.4|8578.8|8577.3|8579.2|8578.3|8578|8577.1|59
1711045800000|2024-03-21 18:30:00|8578.7|8577.8|8578|8577.1|8578.7|8577.8|8576.6|8575.7|95
1711046100000|2024-03-21 18:35:00|8578.1|8577.2|8579.5|8578.6|8579.6|8578.7|8577.5|8576.6|77
1711046400000|2024-03-21 18:40:00|8579.3|8578.4|8580.1|8579.2|8580.2|8579.3|8579.1|8578.2|71
1711046700000|2024-03-21 18:45:00|8580|8579.1|8580.8|8579.9|8580.8|8579.9|8579.9|8579|80
1711047000000|2024-03-21 18:50:00|8580.9|8580|8581.6|8580.7|8582.7|8581.8|8580.8|8579.9|81
1711047300000|2024-03-21 18:55:00|8581.7|8580.8|8581.9|8581|8582.4|8581.4|8581.4|8580.2|112
1711047600000|2024-03-21 19:00:00|8581.6|8580.7|8581.4|8580.5|8582.4|8581.1|8581.2|8580.1|113
1711047900000|2024-03-21 19:05:00|8581.5|8580.6|8582|8581.1|8582.1|8581.2|8581.4|8579.9|59
1711048200000|2024-03-21 19:10:00|8582.1|8581.2|8582.2|8580.7|8582.3|8581.2|8581.4|8580.2|41
1711048500000|2024-03-21 19:15:00|8582.3|8580.8|8581.6|8580.7|8582.3|8581.2|8581.6|8580.5|42
1711048800000|2024-03-21 19:20:00|8581.7|8580.8|8581.2|8579.7|8582|8580.8|8580.9|8579.7|60
1711049100000|2024-03-21 19:25:00|8581.1|8579.6|8581.7|8580.8|8581.7|8580.8|8580.9|8579.6|56
1711049400000|2024-03-21 19:30:00|8581.8|8580.9|8580.7|8579.8|8581.8|8580.9|8580.5|8579.3|58
1711049700000|2024-03-21 19:35:00|8580.8|8579.9|8580.8|8579.3|8581.3|8580.4|8580.6|8579.3|47
1711050000000|2024-03-21 19:40:00|8580.9|8579.4|8580.7|8579.8|8581.3|8580.1|8580.5|8579.3|48
1711050300000|2024-03-21 19:45:00|8580.3|8579.4|8580|8579.1|8580.6|8579.6|8579.8|8578.9|45
1711050600000|2024-03-21 19:50:00|8579.9|8579|8581.4|8580.5|8582.1|8581.2|8579.9|8579|54
1711050900000|2024-03-21 19:55:00|8581.2|8580.3|8582.2|8581.3|8582.2|8581.3|8580.9|8580|87
1711051200000|2024-03-21 20:00:00|8582.3|8581.4|8582.7|8581.8|8583|8581.9|8582.1|8580.8|62
1711051500000|2024-03-21 20:05:00|8582.8|8581.9|8582.5|8581.6|8583.4|8582.1|8582.5|8581.4|35
1711051800000|2024-03-21 20:10:00|8582.6|8581.7|8582.7|8581.8|8582.7|8581.8|8582.5|8581.6|10
1711052100000|2024-03-21 20:15:00|8582.6|8581.7|8582.8|8581.9|8582.9|8582|8582.4|8581.5|20
1711052400000|2024-03-21 20:20:00|8582.9|8582|8582.1|8580.6|8583|8582|8582|8580.5|32
1711052700000|2024-03-21 20:25:00|8581.9|8580.4|8581.4|8579.9|8582.1|8580.6|8581.2|8579.7|24
1711053000000|2024-03-21 20:30:00|8581.3|8579.8|8581.4|8580.5|8581.7|8580.5|8580.8|8579.3|35
1711053300000|2024-03-21 20:35:00|8581.3|8580.4|8581.7|8580.2|8582|8580.7|8581.3|8579.9|35
1711053600000|2024-03-21 20:40:00|8581.6|8580.1|8581.9|8580.4|8582.3|8580.9|8581.1|8580.1|28
1711053900000|2024-03-21 20:45:00|8582|8580.5|8581.7|8580.2|8582.5|8581|8581.6|8580.1|55
1711054200000|2024-03-21 20:50:00|8581.6|8580.1|8581.2|8579.7|8582.1|8580.6|8580.5|8577.4|125
1711054500000|2024-03-21 20:55:00|8581.3|8579|8582.8|8572.3|8582.9|8579.9|8580.1|8572.2|270
1711054800000|2024-03-21 21:00:00|8582.9|8572.2|8581.6|8570.6|8583|8572.2|8581.6|8570.6|16
1711055100000|2024-03-21 21:05:00|8582|8571|8584.8|8573.8|8585|8574|8581.9|8570.9|35
1711055400000|2024-03-21 21:10:00|8584.3|8573.3|8583.3|8572.3|8584.6|8573.6|8583.2|8572.2|37
1711055700000|2024-03-21 21:15:00|8583.2|8572.2|8585.1|8574.1|8585.1|8574.1|8583.1|8572.1|108
1711056000000|2024-03-21 21:20:00|8585.2|8574.2|8585.1|8574.1|8585.2|8574.2|8585.1|8574.1|58
1711056300000|2024-03-21 21:25:00|8585|8574|8585.1|8574.1|8585.3|8574.3|8584.9|8573.9|101
1711056600000|2024-03-21 21:30:00|8585.2|8574.2|8585.1|8574.5|8585.4|8574.5|8584.6|8573.6|203
1711056900000|2024-03-21 21:35:00|8585.2|8574.4|8585.5|8574.6|8585.8|8574.9|8584.8|8574|315
1711057200000|2024-03-21 21:40:00|8585.6|8574.7|8585.3|8574.4|8585.9|8574.9|8584.9|8574.1|145
1711057500000|2024-03-21 21:45:00|8585.1|8574.8|8584.9|8575.2|8585.8|8577.2|8583.9|8573.3|323
1711057800000|2024-03-21 21:50:00|8585|8575.1|8584.9|8575.7|8586|8578.4|8583.7|8574|528
1711058100000|2024-03-21 21:55:00|8585.3|8575.3|8583.8|8578.6|8586.2|8578.7|8583.7|8574.7|240
1711058400000|2024-03-21 22:00:00|8584.7|8578.8|8583|8580.6|8586|8580.9|8582.7|8578.4|98
1711058700000|2024-03-21 22:05:00|8583.2|8580.8|8582.9|8580.5|8583.3|8580.9|8582.9|8580.5|39
1711059000000|2024-03-21 22:10:00|8582.8|8580.4|8582.7|8580.3|8583.1|8580.7|8582.6|8580.2|27
1711059300000|2024-03-21 22:15:00|8582.6|8580.2|8581.6|8579.2|8582.6|8580.2|8581.6|8579.2|16
1711059600000|2024-03-21 22:20:00|8581.7|8579.3|8581.9|8579.5|8582.2|8579.8|8581.6|8579.2|33
1711059900000|2024-03-21 22:25:00|8581.8|8579.4|8581.9|8579.5|8582.2|8579.8|8581.7|8579.3|25
1711060200000|2024-03-21 22:30:00|8582|8579.6|8581.9|8579.5|8582.1|8579.7|8581.5|8579.1|28
1711060500000|2024-03-21 22:35:00|8582|8579.6|8582.4|8580|8582.5|8580.1|8581.9|8579.5|22
1711060800000|2024-03-21 22:40:00|8582.3|8579.9|8582.5|8580.1|8582.7|8580.3|8582.3|8579.9|32
1711061100000|2024-03-21 22:45:00|8582.4|8580|8582.4|8580|8582.6|8580.2|8582.2|8579.8|26
1711061400000|2024-03-21 22:50:00|8582.3|8579.9|8582.6|8580.2|8583|8580.6|8582.3|8579.9|27
1711061700000|2024-03-21 22:55:00|8582.7|8580.3|8582.5|8580.1|8582.8|8580.4|8582.4|8580|23
1711062000000|2024-03-21 23:00:00|8582.6|8580.2|8583|8580.6|8583|8580.6|8582.5|8580.1|43
1711062300000|2024-03-21 23:05:00|8582.6|8581.1|8581.7|8580.2|8582.7|8581.2|8581.5|8580|31
1711062600000|2024-03-21 23:10:00|8581.6|8580.1|8581.6|8580.1|8581.7|8580.2|8581.5|8580|21
1711062900000|2024-03-21 23:15:00|8581.5|8580|8581.4|8579.9|8581.7|8580.2|8581.4|8579.9|27
1711063200000|2024-03-21 23:20:00|8581.3|8579.8|8580.9|8579.4|8581.4|8579.9|8580.8|8579.3|21
1711063500000|2024-03-21 23:25:00|8580.8|8579.3|8580.7|8579.2|8580.9|8579.4|8580.1|8578.6|27
1711063800000|2024-03-21 23:30:00|8580.8|8579.3|8580.3|8578.8|8580.9|8579.4|8580.1|8578.6|34
1711064100000|2024-03-21 23:35:00|8580.4|8578.9|8579.7|8578.2|8580.4|8578.9|8579.5|8578|24
1711064400000|2024-03-21 23:40:00|8579.8|8578.3|8579.6|8578.1|8580|8578.5|8579.5|8578|35
1711064700000|2024-03-21 23:45:00|8579.7|8578.2|8579.1|8577.6|8579.9|8578.4|8579.1|8577.6|48
1711065000000|2024-03-21 23:50:00|8579|8577.5|8579.9|8578.4|8579.9|8578.4|8579|8577.5|31
1711065300000|2024-03-21 23:55:00|8580.1|8578.6|8580.3|8578.8|8580.8|8579.3|8580|8578.5|35
1711065600000|2024-03-22 00:00:00|8580.4|8578.9|8580.1|8579.2|8580.7|8579.4|8579.8|8578.3|50
1711065900000|2024-03-22 00:05:00|8580|8579.1|8580.3|8578.8|8580.5|8579.1|8579.7|8578.3|70
1711066200000|2024-03-22 00:10:00|8580.1|8579.2|8579.3|8577.8|8580.3|8579.2|8579.3|8577.8|37
1711066500000|2024-03-22 00:15:00|8579.2|8577.7|8578.7|8577.8|8579.5|8578.1|8578.7|8577.4|56
1711066800000|2024-03-22 00:20:00|8579|8577.5|8578.9|8577.4|8579.1|8577.8|8578.5|8577.2|26
1711067100000|2024-03-22 00:25:00|8578.8|8577.3|8577.3|8575.8|8578.9|8577.4|8577.3|8575.8|63
1711067400000|2024-03-22 00:30:00|8577.4|8575.9|8575.9|8575|8577.6|8576.1|8575.8|8574.9|65
1711067700000|2024-03-22 00:35:00|8576|8575.1|8575.9|8574.4|8576.8|8575.3|8575.9|8574.4|44
1711068000000|2024-03-22 00:40:00|8575.7|8574.2|8575.5|8574|8575.9|8574.4|8575.2|8573.9|46
1711068300000|2024-03-22 00:45:00|8575.6|8574.1|8574.9|8574|8575.8|8574.3|8574.6|8573.4|50
1711068600000|2024-03-22 00:50:00|8575|8574.1|8574|8573.1|8575|8574.1|8574|8573.1|69
1711068900000|2024-03-22 00:55:00|8574.1|8573.2|8573.8|8572.9|8575.2|8573.9|8573.6|8572.6|55
1711069200000|2024-03-22 01:00:00|8573.7|8572.8|8574|8573.1|8574.9|8574|8573.6|8572.3|76
1711069500000|2024-03-22 01:05:00|8573.9|8573|8573.5|8572.6|8574.3|8573|8573|8571.7|51
1711069800000|2024-03-22 01:10:00|8573.4|8572.5|8572.7|8571.8|8573.6|8572.7|8572.5|8571|41
1711070100000|2024-03-22 01:15:00|8572.8|8571.9|8573.4|8571.9|8573.8|8572.6|8572.4|8571.2|69
1711070400000|2024-03-22 01:20:00|8573.5|8572|8574.4|8573.5|8574.7|8573.8|8573.2|8571.9|58
1711070700000|2024-03-22 01:25:00|8574.3|8573.4|8574.7|8573.8|8575.2|8573.8|8574.1|8573.1|87
1711071000000|2024-03-22 01:30:00|8574.6|8573.7|8574|8573.1|8574.8|8573.9|8573.6|8572.5|87
1711071300000|2024-03-22 01:35:00|8574.1|8573.2|8574.7|8573.2|8575.1|8573.7|8573.6|8572.3|149
1711071600000|2024-03-22 01:40:00|8574.4|8573.5|8574.8|8573.3|8574.9|8573.7|8574.1|8572.7|108
1711071900000|2024-03-22 01:45:00|8574.7|8573.2|8575.1|8573.6|8575.2|8573.7|8573.5|8572|112
1711072200000|2024-03-22 01:50:00|8575.2|8573.7|8577|8575.5|8577.7|8576.3|8575.2|8573.7|135
1711072500000|2024-03-22 01:55:00|8577.1|8575.6|8576.8|8575.3|8577.1|8575.8|8576.3|8574.8|107
1711072800000|2024-03-22 02:00:00|8576.7|8575.2|8577.9|8576.4|8578|8576.5|8576.5|8575.2|108
1711073100000|2024-03-22 02:05:00|8578|8576.5|8579|8577.5|8579.3|8577.8|8577.8|8576.3|79
1711073400000|2024-03-22 02:10:00|8578.9|8577.4|8580.4|8578.9|8580.6|8579.1|8578.3|8577.1|103
1711073700000|2024-03-22 02:15:00|8580.3|8578.8|8579.9|8578.4|8580.4|8578.9|8578.5|8577.3|117
1711074000000|2024-03-22 02:20:00|8580|8578.5|8577.9|8576.4|8580|8578.5|8577.8|8576.3|88
1711074300000|2024-03-22 02:25:00|8578|8576.5|8577.5|8576|8578.1|8577|8576.8|8575.6|71
1711074600000|2024-03-22 02:30:00|8577.2|8576.3|8577.8|8576.3|8577.8|8576.6|8577|8575.9|72
1711074900000|2024-03-22 02:35:00|8577.4|8576.5|8578.2|8576.7|8579.9|8578.6|8577.4|8576.5|109
1711075200000|2024-03-22 02:40:00|8577.9|8577|8576.3|8575.4|8577.9|8577|8576.3|8575.3|82
1711075500000|2024-03-22 02:45:00|8576.6|8575.1|8574.9|8573.4|8576.6|8575.4|8574.4|8573.2|120
1711075800000|2024-03-22 02:50:00|8575.1|8573.6|8575.5|8574.6|8576.4|8575.2|8574.5|8573.3|121
1711076100000|2024-03-22 02:55:00|8575.4|8574.5|8576.3|8574.8|8577.1|8575.6|8575.4|8574.2|76
1711076400000|2024-03-22 03:00:00|8576.4|8574.9|8575.8|8574.3|8576.9|8575.4|8575.5|8574.2|94
1711076700000|2024-03-22 03:05:00|8575.7|8574.2|8575.6|8574.1|8575.9|8574.6|8575|8574|48
1711077000000|2024-03-22 03:10:00|8575.7|8574.2|8576.7|8575.2|8576.9|8575.4|8574.9|8573.6|89
1711077300000|2024-03-22 03:15:00|8576.8|8575.3|8577.4|8575.9|8578.3|8576.8|8576.7|8575.2|74
1711077600000|2024-03-22 03:20:00|8577.3|8575.8|8578.3|8576.8|8578.4|8576.9|8577|8575.5|55
1711077900000|2024-03-22 03:25:00|8578.2|8576.7|8578.2|8576.7|8579|8577.5|8577.9|8576.4|81
1711078200000|2024-03-22 03:30:00|8578|8576.5|8573.8|8572.9|8578.2|8576.7|8573.4|8572.5|121
1711078500000|2024-03-22 03:35:00|8573.9|8573|8573.3|8572.4|8574.4|8573|8573|8572.1|51
1711078800000|2024-03-22 03:40:00|8573.2|8572.3|8573.1|8572.2|8573.4|8572.5|8572.3|8571|60
1711079100000|2024-03-22 03:45:00|8573.2|8572.3|8573.1|8572.2|8574|8572.5|8572.9|8571.6|82
1711079400000|2024-03-22 03:50:00|8573.2|8572.3|8573.3|8571.8|8573.8|8572.4|8572.6|8571.7|80
1711079700000|2024-03-22 03:55:00|8573.4|8571.9|8573.2|8571.7|8573.7|8572.2|8573.1|8571.6|63
1711080000000|2024-03-22 04:00:00|8572.9|8572|8573|8571.5|8573.5|8572.3|8572.4|8571.2|82
1711080300000|2024-03-22 04:05:00|8572.9|8571.4|8572.3|8570.8|8572.9|8571.4|8571.6|8570.7|61
1711080600000|2024-03-22 04:10:00|8572.2|8570.7|8571.6|8570.1|8572.3|8571|8571.6|8570.1|68
1711080900000|2024-03-22 04:15:00|8571.5|8570|8571.1|8570.2|8571.7|8570.5|8570.8|8569.9|50
1711081200000|2024-03-22 04:20:00|8571|8570.1|8570.9|8570|8571.3|8570.3|8570.8|8569.6|57
1711081500000|2024-03-22 04:25:00|8571|8570.1|8570.7|8569.2|8571.1|8570.2|8570.2|8569.1|48
1711081800000|2024-03-22 04:30:00|8570.8|8569.3|8570.6|8569.1|8571|8569.5|8570.5|8569|53
1711082100000|2024-03-22 04:35:00|8570.5|8569|8570.6|8569.1|8570.8|8569.7|8570.4|8569|29
1711082400000|2024-03-22 04:40:00|8570.8|8569.3|8569.8|8568.9|8570.9|8570|8569.8|8568.7|53
1711082700000|2024-03-22 04:45:00|8569.9|8569|8569.3|8568.4|8570.3|8569.2|8569.2|8568.3|27
1711083000000|2024-03-22 04:50:00|8569.2|8568.3|8568.3|8567.4|8569.3|8568.4|8568.3|8567|34
1711083300000|2024-03-22 04:55:00|8568.4|8567.5|8570.2|8568.7|8570.2|8568.7|8568.1|8567.2|50
1711083600000|2024-03-22 05:00:00|8570.3|8568.8|8570.7|8569.2|8571.4|8570.2|8570|8568.8|88
1711083900000|2024-03-22 05:05:00|8570.8|8569.3|8570.5|8569.6|8571|8569.9|8570.4|8569.3|34
1711084200000|2024-03-22 05:10:00|8570.6|8569.7|8571.1|8569.6|8571.6|8570.1|8570.2|8569.3|51
1711084500000|2024-03-22 05:15:00|8571|8569.5|8570|8568.5|8571|8569.5|8569.7|8568.5|62
1711084800000|2024-03-22 05:20:00|8570.1|8568.6|8570.1|8569.2|8570.3|8569.2|8569.6|8568.5|42
1711085100000|2024-03-22 05:25:00|8570|8569.1|8569.9|8569|8570.1|8569.2|8569.7|8568.8|37
1711085400000|2024-03-22 05:30:00|8570|8569.1|8572|8571.1|8572.4|8571.4|8569.8|8568.7|102
1711085700000|2024-03-22 05:35:00|8572.1|8571.2|8575.6|8574.1|8576.3|8574.8|8572.1|8571|146
1711086000000|2024-03-22 05:40:00|8575.5|8574|8575.9|8574.4|8577.2|8575.7|8575|8573.5|83
1711086300000|2024-03-22 05:45:00|8576|8574.5|8575|8574.1|8576.1|8574.6|8574.5|8573.4|76
1711086600000|2024-03-22 05:50:00|8575.1|8574.2|8576.4|8574.9|8576.7|8575.2|8575.1|8573.7|77
1711086900000|2024-03-22 05:55:00|8576.3|8574.8|8576.1|8574.6|8576.3|8575|8575.1|8574|117
1711087200000|2024-03-22 06:00:00|8576|8574.5|8577.2|8575.7|8577.2|8575.7|8575|8573.8|122
1711087500000|2024-03-22 06:05:00|8577.1|8575.6|8576|8574.5|8577.2|8575.7|8576|8574.5|83
1711087800000|2024-03-22 06:10:00|8575.9|8574.4|8575.4|8574.5|8576.1|8574.7|8574.8|8573.3|74
1711088100000|2024-03-22 06:15:00|8575.3|8574.4|8574.6|8573.1|8575.3|8574.4|8573.8|8572.8|82
1711088400000|2024-03-22 06:20:00|8574.7|8573.2|8573.6|8572.1|8574.7|8573.2|8573.2|8571.7|96
1711088700000|2024-03-22 06:25:00|8573.5|8572|8573.9|8573|8574.4|8573.3|8573.3|8571.8|117
1711089000000|2024-03-22 06:30:00|8573.8|8572.9|8575.8|8574.9|8575.9|8575|8573.8|8572.8|109
1711089300000|2024-03-22 06:35:00|8575.7|8574.8|8575.6|8574.7|8576.2|8575.2|8575.5|8574.4|55
1711089600000|2024-03-22 06:40:00|8575.7|8574.8|8576.5|8575|8577.9|8577|8575.6|8574.2|132
1711089900000|2024-03-22 06:45:00|8576.4|8574.9|8576.5|8575.6|8577.6|8576.5|8575.9|8574.4|153
1711090200000|2024-03-22 06:50:00|8576.6|8575.7|8576.8|8575.9|8577|8576.1|8576.3|8574.9|88
1711090500000|2024-03-22 06:55:00|8576.9|8576|8578.5|8576|8578.8|8577.5|8576.9|8574.5|147
1711090800000|2024-03-22 07:00:00|8579.6|8575.6|8579|8577.5|8582.5|8579.1|8577.7|8575.6|353
1711091100000|2024-03-22 07:05:00|8578.9|8577.4|8578.2|8576.7|8580.3|8579.3|8578.2|8576.7|155
1711091400000|2024-03-22 07:10:00|8578.3|8576.8|8580.6|8579.1|8581.1|8580.2|8578.2|8576.7|169
1711091700000|2024-03-22 07:15:00|8580.5|8579|8583.4|8581.9|8585|8583.6|8580.1|8578.9|213
1711092000000|2024-03-22 07:20:00|8583.5|8582|8581.4|8580.5|8583.5|8582.1|8580.6|8579.7|189
1711092300000|2024-03-22 07:25:00|8581.3|8580.4|8580.9|8580|8582.6|8581.1|8580.1|8578.7|172
1711092600000|2024-03-22 07:30:00|8580.8|8579.9|8584.9|8584|8587.2|8585.7|8580.8|8579.7|249
1711092900000|2024-03-22 07:35:00|8585|8584.1|8586|8585.1|8589.5|8588.2|8585|8584.1|244
1711093200000|2024-03-22 07:40:00|8585.9|8585|8588.9|8587.4|8589.4|8587.9|8585.7|8584.5|191
1711093500000|2024-03-22 07:45:00|8588.6|8587.7|8588.3|8587.4|8589.3|8588|8586.9|8586|171
1711093800000|2024-03-22 07:50:00|8588.2|8587.3|8588|8586.5|8589.9|8588.7|8587.5|8586.4|205
1711094100000|2024-03-22 07:55:00|8587.8|8586.3|8586.8|8585.9|8587.9|8587|8585.7|8584.8|147
1711094400000|2024-03-22 08:00:00|8586.7|8585.8|8590.8|8589.9|8592.5|8591.3|8586.7|8585.8|277
1711094700000|2024-03-22 08:05:00|8590.9|8590|8592.9|8591.4|8592.9|8591.8|8590|8589.1|131
1711095000000|2024-03-22 08:10:00|8593.4|8591.9|8592.5|8591.6|8593.7|8592.3|8591.2|8590.3|208
1711095300000|2024-03-22 08:15:00|8592.4|8591.5|8592.7|8591.8|8593.1|8592.2|8590.5|8589.3|247
1711095600000|2024-03-22 08:20:00|8592.8|8591.9|8592.4|8591.5|8593.6|8592.5|8591.6|8590.3|222
1711095900000|2024-03-22 08:25:00|8592.5|8591.6|8590.6|8589.7|8593.1|8592.2|8590.6|8589.7|208
1711096200000|2024-03-22 08:30:00|8590.5|8589.6|8587.5|8586.6|8590.8|8589.9|8586.7|8585.5|149
1711096500000|2024-03-22 08:35:00|8587.6|8586.7|8588.8|8587.9|8589.8|8588.5|8587.2|8586.1|165
1711096800000|2024-03-22 08:40:00|8588.9|8588|8587.6|8586.1|8590.5|8589.6|8587.1|8585.6|224
1711097100000|2024-03-22 08:45:00|8587.5|8586|8587.2|8585.7|8587.9|8586.4|8586.3|8584.8|136
1711097400000|2024-03-22 08:50:00|8587.1|8585.6|8585|8583.5|8588|8586.5|8584.8|8583.3|163
1711097700000|2024-03-22 08:55:00|8584.9|8583.4|8582.6|8581.1|8585.1|8583.9|8582.2|8580.7|195
1711098000000|2024-03-22 09:00:00|8582.7|8581.2|8586.6|8585.1|8588.6|8585.8|8582.5|8580.6|476
1711098300000|2024-03-22 09:05:00|8586.7|8585.2|8587|8585.5|8587.7|8586.5|8585.8|8584.5|252
1711098600000|2024-03-22 09:10:00|8586.9|8585.4|8589|8587.5|8589|8587.8|8586.4|8585.1|173
1711098900000|2024-03-22 09:15:00|8589.1|8587.6|8589.8|8588.9|8590.3|8589.4|8587.8|8586.9|159
1711099200000|2024-03-22 09:20:00|8589.7|8588.8|8591.5|8590.6|8592.9|8591.8|8589.6|8588.7|146
1711099500000|2024-03-22 09:25:00|8591.4|8590.5|8594.1|8593.2|8594.1|8593.2|8590.2|8589.3|127
1711099800000|2024-03-22 09:30:00|8593.8|8592.9|8594.7|8593.8|8595.4|8594.5|8593.6|8592.7|156
1711100100000|2024-03-22 09:35:00|8594.8|8593.9|8595.2|8594.3|8595.4|8594.5|8593.9|8593|145
1711100400000|2024-03-22 09:40:00|8595.3|8594.4|8594.2|8593.3|8596.1|8595.2|8594.2|8593.3|81
1711100700000|2024-03-22 09:45:00|8594.1|8593.2|8591.9|8591|8594.8|8593.9|8591.8|8590.9|138
1711101000000|2024-03-22 09:50:00|8592|8591.1|8592.5|8591.6|8594.4|8593.5|8592|8591.1|113
1711101300000|2024-03-22 09:55:00|8592.6|8591.7|8593.5|8592.6|8594.5|8593.6|8592.4|8591.5|118
1711101600000|2024-03-22 10:00:00|8593.4|8592.5|8595.6|8594.7|8597|8595.8|8593.4|8592.5|140
1711101900000|2024-03-22 10:05:00|8595.7|8594.8|8598.3|8597.4|8598.3|8597.4|8595.7|8594.8|120
1711102200000|2024-03-22 10:10:00|8598.6|8597.1|8601.5|8600.6|8601.9|8601|8598.5|8597.1|185
1711102500000|2024-03-22 10:15:00|8601.4|8600.5|8599.1|8598.2|8602.3|8601.4|8597.8|8596.8|158
1711102800000|2024-03-22 10:20:00|8599.2|8598.3|8599.1|8598.2|8600.2|8599.3|8598.5|8597.6|111
1711103100000|2024-03-22 10:25:00|8599|8598.1|8598.2|8597.3|8599.5|8598.3|8597.8|8596.8|88
1711103400000|2024-03-22 10:30:00|8598.4|8597.5|8598.9|8598|8600.2|8599.3|8598.3|8597.4|106
1711103700000|2024-03-22 10:35:00|8598.8|8597.9|8601.7|8600.8|8602.2|8601|8598.7|8597.2|150
1711104000000|2024-03-22 10:40:00|8602|8601.1|8600.5|8599|8602.8|8601.9|8600.2|8598.9|73
1711104300000|2024-03-22 10:45:00|8599.7|8598.2|8596.4|8594.9|8600|8598.7|8596.3|8594.8|178
1711104600000|2024-03-22 10:50:00|8596.2|8595.3|8596.5|8595.6|8597.1|8596.2|8595.6|8594.4|159
1711104900000|2024-03-22 10:55:00|8596.4|8595.5|8596.6|8595.1|8597.1|8596.2|8595.6|8594.5|135
1711105200000|2024-03-22 11:00:00|8596.5|8595|8598|8596.5|8598.5|8597.3|8596.3|8595|140
1711105500000|2024-03-22 11:05:00|8598.1|8596.6|8598.3|8597.4|8598.3|8597.4|8597.4|8596.1|87
1711105800000|2024-03-22 11:10:00|8597.9|8597|8597.6|8596.1|8598.7|8597.8|8597.4|8595.9|140
1711106100000|2024-03-22 11:15:00|8597.5|8596|8598|8597.1|8598.6|8597.3|8597.1|8595.8|120
1711106400000|2024-03-22 11:20:00|8597.9|8597|8598.7|8597.8|8599.3|8598.2|8597.4|8596.5|136
1711106700000|2024-03-22 11:25:00|8598.6|8597.7|8599.3|8597.8|8599.6|8598.5|8598.2|8597|137
1711107000000|2024-03-22 11:30:00|8599.4|8597.9|8598|8596.5|8599.7|8598.4|8597.2|8596|113
1711107300000|2024-03-22 11:35:00|8597.9|8596.4|8599.9|8599|8600|8599.1|8597.6|8596.1|98
1711107600000|2024-03-22 11:40:00|8600|8599.1|8598.3|8597.4|8600.1|8599.2|8598.2|8597.2|96
1711107900000|2024-03-22 11:45:00|8598.2|8597.3|8597.2|8595.7|8598.8|8597.9|8597.2|8595.7|127
1711108200000|2024-03-22 11:50:00|8597.3|8595.8|8596.4|8595.5|8597.5|8596|8595.8|8594.3|152
1711108500000|2024-03-22 11:55:00|8596.2|8595.3|8596.1|8594.6|8597.5|8596.6|8595.1|8594|159
1711108800000|2024-03-22 12:00:00|8596.2|8594.7|8592.8|8591.3|8596.9|8595.8|8592.1|8591|227
1711109100000|2024-03-22 12:05:00|8592.6|8591.7|8591|8590.1|8592.6|8591.7|8589.7|8588.7|197
1711109400000|2024-03-22 12:10:00|8591.1|8590.2|8588.7|8587.8|8591.3|8590.4|8588.1|8586.8|210
1711109700000|2024-03-22 12:15:00|8588.5|8587.6|8588|8586.5|8590.7|8589.8|8587.5|8586.5|221
1711110000000|2024-03-22 12:20:00|8587.9|8586.4|8587.7|8586.8|8590.3|8589.2|8586.1|8584.9|253
1711110300000|2024-03-22 12:25:00|8587.6|8586.7|8586.9|8585.4|8588.8|8587.9|8585.3|8584.4|237
1711110600000|2024-03-22 12:30:00|8586.8|8585.3|8583.9|8582.4|8587.1|8585.6|8583.5|8582.2|232
1711110900000|2024-03-22 12:35:00|8584|8582.5|8582.7|8581.8|8584|8583|8582.4|8581.2|228
1711111200000|2024-03-22 12:40:00|8582.6|8581.7|8581.8|8580.9|8583.2|8582.3|8581.8|8580.6|189
1711111500000|2024-03-22 12:45:00|8581.9|8581|8581.7|8580.8|8582.9|8582|8581.6|8580.4|161
1711111800000|2024-03-22 12:50:00|8581.8|8580.9|8580.8|8579.9|8583.5|8582.6|8579.8|8578.7|195
1711112100000|2024-03-22 12:55:00|8580.7|8579.8|8579.7|8578.2|8581|8579.9|8579.2|8578|214
1711112400000|2024-03-22 13:00:00|8579.6|8578.1|8579.6|8578.7|8580.1|8579.2|8578.9|8578|132
1711112700000|2024-03-22 13:05:00|8579.4|8578.5|8580.1|8579.2|8580.1|8579.2|8578|8577.1|160
1711113000000|2024-03-22 13:10:00|8580.2|8579.3|8579.8|8578.9|8580.8|8579.4|8578.8|8577.9|158
1711113300000|2024-03-22 13:15:00|8580|8579.1|8580.3|8579.4|8580.3|8579.4|8579.4|8578.4|97
1711113600000|2024-03-22 13:20:00|8580.2|8579.3|8580.5|8579.6|8581.8|8580.9|8579.7|8578.8|114
1711113900000|2024-03-22 13:25:00|8580.6|8579.7|8580.6|8579.7|8580.9|8580|8580.1|8579.2|110
1711114200000|2024-03-22 13:30:00|8580.7|8579.8|8580.9|8580|8581.7|8580.8|8580.1|8579.1|177
1711114500000|2024-03-22 13:35:00|8581|8580.1|8580.7|8579.2|8581.8|8580.9|8580.3|8579.1|211
1711114800000|2024-03-22 13:40:00|8580.6|8579.1|8579.9|8578.4|8581|8580|8579.6|8578.2|184
1711115100000|2024-03-22 13:45:00|8580|8578.5|8580.3|8579.4|8581.5|8580.6|8579.8|8578.3|198
1711115400000|2024-03-22 13:50:00|8580.4|8579.5|8578|8577.1|8580.6|8579.7|8577.9|8576.9|189
1711115700000|2024-03-22 13:55:00|8577.9|8577|8581|8580.1|8581|8580.1|8577.9|8576.4|172
1711116000000|2024-03-22 14:00:00|8580.9|8580|8582.3|8581.4|8582.4|8581.5|8579.9|8578.9|202
1711116300000|2024-03-22 14:05:00|8582.2|8581.3|8582.6|8581.7|8583.1|8581.9|8581.7|8580.7|180
1711116600000|2024-03-22 14:10:00|8582.5|8581.6|8581.8|8580.9|8583.3|8582.2|8581.7|8580.8|185
1711116900000|2024-03-22 14:15:00|8581.7|8580.8|8583.2|8581.7|8583.3|8581.9|8581.1|8580|174
1711117200000|2024-03-22 14:20:00|8583.1|8581.6|8583.3|8582.4|8584.7|8583.8|8582.7|8581.4|157
1711117500000|2024-03-22 14:25:00|8583.4|8582.5|8584.1|8582.6|8584.2|8583.3|8582.7|8581.7|131
1711117800000|2024-03-22 14:30:00|8584.2|8582.7|8583.1|8582.2|8584.6|8583.3|8582.6|8581.7|138
1711118100000|2024-03-22 14:35:00|8583.2|8582.3|8583.6|8582.7|8585.5|8584.4|8582.9|8582|117
1711118400000|2024-03-22 14:40:00|8583.5|8582.6|8581.7|8580.8|8583.6|8582.7|8581.1|8580.2|118
1711118700000|2024-03-22 14:45:00|8581.6|8580.7|8582.5|8581.6|8583.2|8582.3|8581|8579.8|135
1711119000000|2024-03-22 14:50:00|8582.4|8581.5|8581.3|8580.4|8582.7|8581.7|8581.1|8580.2|127
1711119300000|2024-03-22 14:55:00|8581.4|8580.5|8579.4|8578.5|8581.8|8580.9|8579.1|8578.2|128
1711119600000|2024-03-22 15:00:00|8579.3|8578.4|8581.4|8580.5|8581.5|8580.5|8579.3|8578.4|148
1711119900000|2024-03-22 15:05:00|8581.3|8580.4|8582.1|8581.2|8582.6|8581.7|8580.9|8580|124
1711120200000|2024-03-22 15:10:00|8582.2|8581.3|8583.2|8582.3|8583.6|8582.7|8582.1|8581.2|140
1711120500000|2024-03-22 15:15:00|8583.1|8582.2|8583.1|8581.6|8584.1|8583.2|8582.4|8581.5|125
1711120800000|2024-03-22 15:20:00|8583|8581.5|8584.3|8583.4|8584.5|8583.6|8582.9|8581.5|135
1711121100000|2024-03-22 15:25:00|8584.1|8583.2|8583.8|8582.9|8584.6|8583.7|8583.7|8582.8|124
1711121400000|2024-03-22 15:30:00|8583.9|8583|8584.5|8583.6|8584.9|8584|8583.7|8582.8|126
1711121700000|2024-03-22 15:35:00|8584.6|8583.7|8586.8|8585.9|8586.9|8586|8584.5|8583.6|117
1711122000000|2024-03-22 15:40:00|8586.9|8586|8584|8583.1|8587|8586.1|8583.4|8582.5|148
1711122300000|2024-03-22 15:45:00|8583.9|8583|8584.1|8583.2|8586.7|8585.5|8583|8582.1|172
1711122600000|2024-03-22 15:50:00|8583.9|8583|8583.3|8582.4|8584.3|8583.2|8582.6|8581.7|166
1711122900000|2024-03-22 15:55:00|8583.2|8582.3|8583.5|8582.6|8584.6|8583.7|8582.3|8581.4|268
1711123200000|2024-03-22 16:00:00|8583.8|8582.9|8581.2|8580.3|8583.8|8582.9|8579.9|8578.7|303
1711123500000|2024-03-22 16:05:00|8581.3|8580.4|8581.3|8580.4|8582.4|8581.5|8580.1|8579.2|165
1711123800000|2024-03-22 16:10:00|8581.2|8580.3|8580.7|8579.8|8581.5|8580.6|8580|8579.1|156
1711124100000|2024-03-22 16:15:00|8580.8|8579.9|8581.4|8580.5|8582|8581.1|8580.4|8579.5|142
1711124400000|2024-03-22 16:20:00|8581.5|8580.6|8582|8581.1|8582.1|8581.2|8581.1|8579.8|126
1711124700000|2024-03-22 16:25:00|8581.9|8581|8580.2|8578.7|8582|8581.1|8579.6|8578.1|141
1711125000000|2024-03-22 16:30:00|8580.1|8578.6|8578.9|8578|8580.7|8579.2|8578.5|8577.5|127
1711125300000|2024-03-22 16:35:00|8578.8|8577.9|8579|8578.1|8580.7|8579.8|8578.6|8577.7|96
1711125600000|2024-03-22 16:40:00|8578.9|8578|8578.1|8577.2|8579.1|8578.2|8577.2|8576.3|88
1711125900000|2024-03-22 16:45:00|8578|8577.1|8578.3|8576.8|8578.9|8578|8577.6|8576.1|95
1711126200000|2024-03-22 16:50:00|8578.4|8576.9|8578.8|8577.9|8579|8578.1|8577.7|8576.7|84
1711126500000|2024-03-22 16:55:00|8578.7|8577.8|8579.8|8578.9|8580.3|8579.1|8578.6|8577.7|113
1711126800000|2024-03-22 17:00:00|8579.9|8579|8580.5|8579.6|8581.1|8580.2|8579.9|8578.8|118
1711127100000|2024-03-22 17:05:00|8580.4|8579.5|8583|8582.1|8584|8582.5|8580.4|8579.5|119
1711127400000|2024-03-22 17:10:00|8582.9|8582|8583.3|8582.4|8583.6|8582.7|8582.1|8581|104
1711127700000|2024-03-22 17:15:00|8583.2|8582.3|8583.7|8582.8|8585.1|8584.2|8583|8581.8|101
1711128000000|2024-03-22 17:20:00|8583.8|8582.9|8582.7|8581.8|8584.1|8583.2|8582.7|8581.6|58
1711128300000|2024-03-22 17:25:00|8582.8|8581.9|8582.4|8581.5|8582.9|8582|8581.8|8580.7|77
1711128600000|2024-03-22 17:30:00|8582.5|8581.6|8582|8581.1|8582.6|8581.7|8581.4|8580.5|75
1711128900000|2024-03-22 17:35:00|8581.9|8581|8581.3|8580.4|8582.1|8581.2|8580.8|8579.9|56
1711129200000|2024-03-22 17:40:00|8581.4|8580.5|8581.4|8580.5|8583.2|8582.3|8581.4|8580.5|84
1711129500000|2024-03-22 17:45:00|8581.3|8580.4|8580|8579.1|8581.4|8580.5|8579.8|8578.9|57
1711129800000|2024-03-22 17:50:00|8580.1|8579.2|8582.5|8581.6|8582.5|8581.6|8580.1|8579.2|58
1711130100000|2024-03-22 17:55:00|8582.4|8581.5|8581.9|8581|8582.9|8582|8581|8580.1|100
1711130400000|2024-03-22 18:00:00|8582.2|8581.3|8581.8|8580.9|8582.6|8581.7|8581.8|8580.9|79
1711130700000|2024-03-22 18:05:00|8581.9|8581|8582.5|8581.6|8582.8|8581.6|8581.3|8580|66
1711131000000|2024-03-22 18:10:00|8582.6|8581.7|8581.9|8581|8583.2|8582.3|8581.8|8580.3|87
1711131300000|2024-03-22 18:15:00|8582|8581.1|8581.9|8581|8582.3|8581.1|8581.2|8579.9|50
1711131600000|2024-03-22 18:20:00|8581.8|8580.9|8581.1|8580.2|8581.9|8581|8581.1|8579.8|47
1711131900000|2024-03-22 18:25:00|8581.2|8580.3|8581|8580.1|8581.3|8580.4|8580.7|8579.8|47
1711132200000|2024-03-22 18:30:00|8581.1|8580.2|8580.8|8579.9|8581.1|8580.2|8580|8579.1|85
1711132500000|2024-03-22 18:35:00|8580.9|8580|8581.1|8580.2|8581.3|8580.4|8580.5|8579.5|56
1711132800000|2024-03-22 18:40:00|8581.2|8580.3|8581.1|8580.2|8581.7|8580.8|8580.6|8579.7|63
1711133100000|2024-03-22 18:45:00|8581.2|8580.3|8581.4|8580.5|8581.8|8580.9|8581|8580.1|52
1711133400000|2024-03-22 18:50:00|8581.3|8580.4|8581|8580.1|8581.4|8580.5|8580.8|8579.9|42
1711133700000|2024-03-22 18:55:00|8581.1|8580.2|8580.9|8580|8581.6|8580.7|8580.4|8579.5|82
1711134000000|2024-03-22 19:00:00|8581|8580.1|8580.4|8578.9|8581.1|8580.1|8580.4|8578.9|70
1711134300000|2024-03-22 19:05:00|8580.5|8579|8580.5|8579|8580.8|8579.3|8580.1|8578.6|113
1711134600000|2024-03-22 19:10:00|8580.6|8579.1|8581.4|8579.9|8581.6|8580.1|8580.5|8579|85
1711134900000|2024-03-22 19:15:00|8581.5|8580|8581.4|8580.5|8582.2|8581|8580.9|8579.9|91
1711135200000|2024-03-22 19:20:00|8581.3|8580.4|8582.1|8581.2|8583.1|8582.2|8581.1|8580.2|76
1711135500000|2024-03-22 19:25:00|8582.2|8581.3|8581.3|8580.4|8582.3|8581.4|8581.1|8580.2|65
1711135800000|2024-03-22 19:30:00|8581.4|8580.5|8581.3|8579.8|8581.7|8580.8|8580.8|8579.6|58
1711136100000|2024-03-22 19:35:00|8581.4|8579.9|8580.9|8580|8581.9|8580.9|8580.6|8579.4|74
1711136400000|2024-03-22 19:40:00|8581|8580.1|8581.4|8579.9|8581.4|8580.4|8580.5|8579|79
1711136700000|2024-03-22 19:45:00|8581.5|8580|8581.7|8580.2|8582.3|8581.4|8581.3|8579.8|67
1711137000000|2024-03-22 19:50:00|8581.5|8580|8580.8|8579.9|8581.6|8580.6|8580.7|8579.4|73
1711137300000|2024-03-22 19:55:00|8580.9|8580|8580.2|8579.3|8581.6|8580.5|8580|8578.8|89
1711137600000|2024-03-22 20:00:00|8580.1|8579.2|8581.3|8579.8|8581.4|8579.9|8580|8578.7|123
1711137900000|2024-03-22 20:05:00|8581.5|8580|8581|8579.5|8581.9|8580.4|8580.8|8579.3|81
1711138200000|2024-03-22 20:10:00|8580.9|8579.4|8581|8579.5|8581.5|8580|8580.2|8578.7|152
1711138500000|2024-03-22 20:15:00|8581.1|8579.6|8580.7|8579.2|8581.4|8579.9|8580.4|8578.9|75
1711138800000|2024-03-22 20:20:00|8580.8|8579.3|8580.2|8578.7|8580.9|8579.4|8579.9|8578.4|79
1711139100000|2024-03-22 20:25:00|8580.1|8578.6|8580.2|8578.7|8580.6|8579.1|8579.8|8578.3|99
1711139400000|2024-03-22 20:30:00|8580.3|8578.8|8579.3|8577.8|8580.5|8579|8579.1|8577.6|103
1711139700000|2024-03-22 20:35:00|8579.5|8578|8580|8578.5|8580.1|8578.6|8579.5|8578|79
1711140000000|2024-03-22 20:40:00|8579.9|8578.4|8579.4|8577.9|8580.2|8578.7|8579|8577.5|74
1711140300000|2024-03-22 20:45:00|8579.3|8577.8|8579.7|8578.2|8579.9|8578.4|8579.1|8577.6|126
1711140600000|2024-03-22 20:50:00|8579.8|8578.3|8579.4|8577.9|8580.1|8578.6|8578.5|8577|229
1711140900000|2024-03-22 20:55:00|8579.2|8577.7|8577.9|8576.4|8579.7|8578.2|8577.9|8576.4|249
1711314000000|2024-03-24 21:00:00|8587.3|8566.3|8587.2|8566.2|8589.9|8568.9|8583.7|8562.7|32
1711314300000|2024-03-24 21:05:00|8587.1|8566.1|8587.1|8567.7|8590|8570.4|8585.6|8564.7|122
1711314600000|2024-03-24 21:10:00|8586.8|8567.8|8587.9|8569.4|8590.5|8571.3|8586.8|8567.6|183
1711314900000|2024-03-24 21:15:00|8588.1|8569.5|8586.9|8569.5|8588.1|8569.7|8586.6|8568.3|141
1711315200000|2024-03-24 21:20:00|8587|8569.4|8585.9|8567.9|8588.1|8570.2|8585.9|8565.9|173
1711315500000|2024-03-24 21:25:00|8586|8568|8588.3|8568.4|8588.4|8568.4|8586|8565.9|125
1711315800000|2024-03-24 21:30:00|8587.9|8568.1|8585.6|8568.4|8588.6|8569.1|8585.2|8565.7|162
1711316100000|2024-03-24 21:35:00|8585.8|8568.1|8587.1|8569.1|8587.8|8569.6|8583.6|8566.6|253
1711316400000|2024-03-24 21:40:00|8586.9|8569|8586.8|8570.3|8587.2|8572|8584.5|8568.3|203
1711316700000|2024-03-24 21:45:00|8586.9|8570.4|8582.6|8571.6|8588.9|8574.5|8582.2|8569.6|120
1711317000000|2024-03-24 21:50:00|8582.7|8571.7|8585.5|8574.5|8585.7|8574.7|8581.6|8570.6|1031
1711317300000|2024-03-24 21:55:00|8586|8573.6|8582.5|8571.2|8586.2|8574.3|8582.2|8570.5|845
1711317600000|2024-03-24 22:00:00|8583|8571.8|8583|8577.3|8588.6|8577.7|8582.7|8571.8|206
1711317900000|2024-03-24 22:05:00|8582.4|8577.5|8583.1|8579.5|8583.2|8579.9|8580.8|8577.2|91
1711318200000|2024-03-24 22:10:00|8583|8579.4|8582.5|8580.1|8583.5|8580.6|8582.4|8579.3|70
1711318500000|2024-03-24 22:15:00|8582.9|8579.7|8582.3|8579.9|8583.3|8580.6|8582.2|8579.5|73
1711318800000|2024-03-24 22:20:00|8582.2|8579.8|8582.3|8579.9|8582.3|8579.9|8582.1|8579.7|12
1711319100000|2024-03-24 22:25:00|8582.2|8579.8|8582.5|8580.1|8583.2|8580.6|8582.2|8579.1|37
1711319400000|2024-03-24 22:30:00|8582.4|8580|8581.8|8579.4|8582.4|8580|8581.5|8579.1|28
1711319700000|2024-03-24 22:35:00|8581.7|8579.3|8582|8579.6|8582|8579.6|8581.7|8579.3|18
1711320000000|2024-03-24 22:40:00|8582.1|8579.7|8581.7|8579.3|8582.1|8579.7|8581.2|8578.8|27
1711320300000|2024-03-24 22:45:00|8581.6|8579.2|8581.2|8578.8|8581.7|8579.3|8581.1|8578.7|30
1711320600000|2024-03-24 22:50:00|8581.1|8578.7|8580.8|8578.4|8581.3|8578.9|8580.8|8578.4|10
1711320900000|2024-03-24 22:55:00|8580.7|8578.3|8581.2|8578.8|8581.4|8578.9|8580.7|8578.3|31
1711321200000|2024-03-24 23:00:00|8581.1|8578.7|8581.2|8578.8|8581.6|8579.2|8580.8|8578.4|86
1711321500000|2024-03-24 23:05:00|8580.7|8579.2|8580.6|8579.1|8580.8|8579.3|8580.3|8578.8|53
1711321800000|2024-03-24 23:10:00|8580.5|8579|8580.6|8579.1|8580.7|8579.2|8580.2|8578.7|54
1711322100000|2024-03-24 23:15:00|8580.7|8579.2|8579.8|8578.3|8580.7|8579.2|8579.7|8578.2|35
1711322400000|2024-03-24 23:20:00|8579.7|8578.2|8580.3|8578.8|8580.3|8578.8|8579.7|8578.2|25
1711322700000|2024-03-24 23:25:00|8580.2|8578.7|8580.2|8578.7|8580.4|8578.9|8579.7|8578.2|32
1711323000000|2024-03-24 23:30:00|8580.3|8578.8|8580.3|8578.8|8580.4|8578.9|8580|8578.5|16
1711323300000|2024-03-24 23:35:00|8580.4|8578.9|8580.1|8578.6|8580.6|8579.1|8579.9|8578.5|40
1711323600000|2024-03-24 23:40:00|8580.2|8578.7|8579.7|8578.2|8580.2|8578.7|8579.7|8578.2|36
1711323900000|2024-03-24 23:45:00|8579.6|8578.1|8579.4|8577.9|8579.7|8578.2|8579.3|8577.8|33
1711324200000|2024-03-24 23:50:00|8579.3|8577.8|8579.7|8578.2|8579.9|8578.4|8579.3|8577.8|42
1711324500000|2024-03-24 23:55:00|8579.6|8578.1|8579.8|8578.3|8579.9|8578.4|8578.8|8577.5|46
1711324800000|2024-03-25 00:00:00|8579.7|8578.2|8579.1|8577.6|8579.8|8578.4|8578.9|8577.5|67
1711325100000|2024-03-25 00:05:00|8579|8577.5|8578.8|8577.9|8579.3|8577.9|8578.4|8576.9|53
1711325400000|2024-03-25 00:10:00|8578.9|8578|8579.1|8577.6|8579.5|8578.3|8578.9|8577.6|46
1711325700000|2024-03-25 00:15:00|8579|8577.5|8578.9|8577.4|8579.1|8577.8|8578.4|8576.9|67
1711326000000|2024-03-25 00:20:00|8579.1|8577.6|8579.4|8577.9|8579.9|8578.4|8578.9|8577.4|27
1711326300000|2024-03-25 00:25:00|8579.3|8577.8|8580|8578.5|8580.3|8578.8|8579|8577.5|66
1711326600000|2024-03-25 00:30:00|8580.1|8578.6|8579.7|8578.2|8580.1|8578.6|8579.5|8578|48
1711326900000|2024-03-25 00:35:00|8579.8|8578.3|8579.7|8578.2|8579.8|8578.3|8579.4|8577.9|16
1711327200000|2024-03-25 00:40:00|8579.6|8578.1|8579|8578.1|8579.6|8578.4|8579|8577.6|33
1711327500000|2024-03-25 00:45:00|8579.4|8577.9|8579.2|8577.7|8579.7|8578.2|8578.8|8577.6|61
1711327800000|2024-03-25 00:50:00|8579.1|8577.6|8578.8|8577.3|8579.3|8577.8|8578.6|8577.1|46
1711328100000|2024-03-25 00:55:00|8578.7|8577.2|8578.7|8577.2|8579.1|8577.6|8578.4|8576.9|39
1711328400000|2024-03-25 01:00:00|8578.6|8577.1|8577.1|8575.6|8578.6|8577.1|8576.7|8575.6|60
1711328700000|2024-03-25 01:05:00|8577.2|8575.7|8576.6|8575.1|8577.7|8576.2|8576.6|8575.1|52
1711329000000|2024-03-25 01:10:00|8576.5|8575|8576.1|8574.6|8576.7|8575.2|8576|8574.5|44
1711329300000|2024-03-25 01:15:00|8576.2|8574.7|8576|8575.1|8576.7|8575.5|8575.5|8574|197
1711329600000|2024-03-25 01:20:00|8576.1|8575.2|8576|8575.1|8576.6|8575.4|8575.5|8574|185
1711329900000|2024-03-25 01:25:00|8575.9|8575|8577.4|8575.9|8577.8|8576.3|8575.7|8574.8|97
1711330200000|2024-03-25 01:30:00|8577.5|8576|8578.7|8577.8|8578.9|8577.8|8577.2|8575.7|165
1711330500000|2024-03-25 01:35:00|8578.9|8577.4|8578.2|8576.7|8579.2|8577.7|8577.5|8576|219
1711330800000|2024-03-25 01:40:00|8578.1|8576.6|8577.2|8575.7|8578.4|8576.9|8577|8575.5|152
1711331100000|2024-03-25 01:45:00|8577.1|8575.6|8577.1|8575.6|8578|8576.5|8577|8575.5|135
1711331400000|2024-03-25 01:50:00|8577|8575.5|8577.2|8575.7|8577.4|8575.9|8576.7|8575.2|78
1711331700000|2024-03-25 01:55:00|8577.3|8575.8|8576.5|8575|8577.3|8575.8|8576.3|8574.8|56
1711332000000|2024-03-25 02:00:00|8576.4|8574.9|8576.8|8575.3|8577.3|8575.8|8576.3|8574.8|92
1711332300000|2024-03-25 02:05:00|8576.9|8575.4|8577.5|8576|8577.5|8576|8576.6|8575.1|105
1711332600000|2024-03-25 02:10:00|8577.4|8575.9|8577.4|8575.9|8577.5|8576|8577|8575.5|70
1711332900000|2024-03-25 02:15:00|8577.5|8576|8577.2|8575.7|8577.7|8576.2|8577.1|8575.6|63
1711333200000|2024-03-25 02:20:00|8577.1|8575.6|8577.4|8575.9|8577.5|8576|8576.9|8575.4|63
1711333500000|2024-03-25 02:25:00|8577.3|8575.8|8577|8575.5|8577.5|8576|8576.9|8575.4|58
1711333800000|2024-03-25 02:30:00|8577.1|8575.6|8576.7|8575.2|8577.5|8576|8576.1|8574.6|70
1711334100000|2024-03-25 02:35:00|8576.6|8575.1|8577.8|8576.9|8578|8577|8576.3|8574.8|66
1711334400000|2024-03-25 02:40:00|8578|8576.5|8577.6|8576.7|8578|8577.1|8577.4|8576.3|33
1711334700000|2024-03-25 02:45:00|8577.5|8576.6|8577.4|8576.5|8578.3|8577.4|8577.2|8576.1|63
1711335000000|2024-03-25 02:50:00|8577.3|8576.4|8577.9|8577|8578|8577.1|8577.1|8575.6|89
1711335300000|2024-03-25 02:55:00|8578|8577.1|8578.4|8577.5|8578.9|8577.7|8578|8577|42
1711335600000|2024-03-25 03:00:00|8578.3|8577.4|8578.7|8577.2|8579.3|8578.1|8578.3|8577|55
1711335900000|2024-03-25 03:05:00|8578.9|8577.4|8578.2|8576.7|8579.1|8577.8|8578|8576.5|61
1711336200000|2024-03-25 03:10:00|8578.3|8576.8|8577.8|8576.3|8578.8|8577.7|8577.8|8576.3|52
1711336500000|2024-03-25 03:15:00|8577.5|8576.6|8578.1|8576.6|8578.3|8577.1|8577.5|8576.5|33
1711336800000|2024-03-25 03:20:00|8578|8576.5|8578.2|8577.3|8578.3|8577.4|8577.6|8576.4|30
1711337100000|2024-03-25 03:25:00|8578.3|8577.4|8578.6|8577.7|8579|8578|8578.2|8577.3|46
1711337400000|2024-03-25 03:30:00|8578.5|8577.6|8578.8|8577.3|8578.9|8577.7|8577.8|8576.9|65
1711337700000|2024-03-25 03:35:00|8578.9|8577.4|8578.6|8577.7|8579.2|8578.2|8578.4|8577.1|48
1711338000000|2024-03-25 03:40:00|8578.4|8577.5|8577.9|8577|8578.7|8577.8|8577.8|8576.9|42
1711338300000|2024-03-25 03:45:00|8578|8577.1|8577.5|8576.6|8578.2|8577.3|8577.1|8575.9|46
1711338600000|2024-03-25 03:50:00|8577.6|8576.7|8578|8577.1|8578.5|8577.2|8577.5|8576.6|35
1711338900000|2024-03-25 03:55:00|8578.1|8577.2|8578.8|8577.3|8579.6|8578.6|8578.1|8577.1|58
1711339200000|2024-03-25 04:00:00|8578.7|8577.2|8578.4|8577.5|8579.3|8578.1|8578.4|8577.2|42
1711339500000|2024-03-25 04:05:00|8578.5|8577.6|8578.3|8576.8|8579|8578|8578.3|8576.8|42
1711339800000|2024-03-25 04:10:00|8578.4|8576.9|8577.6|8576.1|8578.4|8577.2|8577.4|8575.9|43
1711340100000|2024-03-25 04:15:00|8577.5|8576|8577.4|8576.5|8577.8|8576.7|8577.2|8576|36
1711340400000|2024-03-25 04:20:00|8577.5|8576.6|8576.9|8576|8578|8577.1|8576.9|8575.8|46
1711340700000|2024-03-25 04:25:00|8576.8|8575.9|8577.3|8575.8|8577.5|8576.2|8576.8|8575.7|38
1711341000000|2024-03-25 04:30:00|8577.2|8575.7|8577.9|8577|8577.9|8577|8576.8|8575.4|39
1711341300000|2024-03-25 04:35:00|8577.8|8576.9|8578|8576.5|8578.3|8577.1|8577.7|8576.2|34
1711341600000|2024-03-25 04:40:00|8578.1|8576.6|8578.2|8576.7|8578.7|8577.2|8578.1|8576.6|38
1711341900000|2024-03-25 04:45:00|8578.3|8576.8|8578.5|8577|8578.5|8577.5|8577.9|8576.6|26
1711342200000|2024-03-25 04:50:00|8578.6|8577.1|8578.4|8577.5|8578.9|8578|8578.4|8577|27
1711342500000|2024-03-25 04:55:00|8578.5|8577.6|8578.4|8577.5|8579|8577.9|8578.3|8577.2|29
1711342800000|2024-03-25 05:00:00|8578.3|8577.4|8577.1|8576.2|8578.4|8577.5|8577.1|8576|41
1711343100000|2024-03-25 05:05:00|8577.3|8576.4|8577.9|8576.4|8577.9|8576.7|8577.1|8575.8|47
1711343400000|2024-03-25 05:10:00|8578|8576.5|8577.8|8576.3|8578|8576.8|8577.3|8575.8|42
1711343700000|2024-03-25 05:15:00|8577.7|8576.2|8577.7|8576.2|8577.7|8576.8|8577.3|8575.8|33
1711344000000|2024-03-25 05:20:00|8577.8|8576.3|8576.9|8575.4|8577.9|8576.4|8576.4|8574.9|47
1711344300000|2024-03-25 05:25:00|8576.8|8575.3|8577.3|8575.8|8577.5|8576.2|8576.8|8575.3|38
1711344600000|2024-03-25 05:30:00|8577.2|8575.7|8576.7|8575.2|8577.3|8575.8|8576.4|8574.9|56
1711344900000|2024-03-25 05:35:00|8576.8|8575.3|8577.1|8575.6|8577.3|8575.8|8576.8|8575.3|22
1711345200000|2024-03-25 05:40:00|8577|8575.5|8577.8|8576.9|8577.8|8576.9|8576.9|8575.4|34
1711345500000|2024-03-25 05:45:00|8577.7|8576.8|8577.6|8576.7|8578.2|8577|8577.5|8576.2|45
1711345800000|2024-03-25 05:50:00|8577.8|8576.3|8578.4|8577.5|8578.8|8577.7|8577.7|8576.3|56
1711346100000|2024-03-25 05:55:00|8578.5|8577.6|8580.2|8578.7|8580.2|8578.7|8578.5|8577.2|124
1711346400000|2024-03-25 06:00:00|8580.1|8578.6|8579.6|8578.1|8580.9|8579.6|8579.3|8577.8|103
1711346700000|2024-03-25 06:05:00|8579.5|8578|8577.8|8576.3|8580.1|8578.6|8577.7|8576.2|67
1711347000000|2024-03-25 06:10:00|8577.7|8576.2|8578.1|8576.6|8578.5|8577|8577.6|8576.1|55
1711347300000|2024-03-25 06:15:00|8578|8576.5|8579.5|8578|8579.5|8578|8578|8576.5|77
1711347600000|2024-03-25 06:20:00|8579.8|8578.3|8579.9|8578.4|8580.1|8578.6|8579.6|8578.1|82
1711347900000|2024-03-25 06:25:00|8580.1|8578.6|8581.1|8579.6|8581.4|8579.9|8579.8|8578.6|86
1711348200000|2024-03-25 06:30:00|8580.9|8579.4|8581.2|8579.7|8581.3|8579.8|8580.5|8579|61
1711348500000|2024-03-25 06:35:00|8581.3|8579.8|8581.5|8580|8581.8|8580.3|8581.2|8579.7|57
1711348800000|2024-03-25 06:40:00|8581.4|8579.9|8581.1|8579.6|8581.6|8580.4|8581|8579.5|55
1711349100000|2024-03-25 06:45:00|8581.2|8579.7|8580.6|8579.7|8581.3|8579.8|8580.4|8579.1|55
1711349400000|2024-03-25 06:50:00|8580.7|8579.8|8581.4|8579.9|8581.8|8580.5|8580.7|8579.8|52
1711349700000|2024-03-25 06:55:00|8581.5|8580|8581.4|8579.9|8581.8|8580.3|8581.3|8579.8|62
1711350000000|2024-03-25 07:00:00|8581.3|8579.8|8583|8581.5|8583.1|8581.6|8580.4|8578.9|140
1711350300000|2024-03-25 07:05:00|8583.1|8581.6|8584|8583.1|8584|8583.1|8583|8581.6|96
1711350600000|2024-03-25 07:10:00|8583.9|8583|8582.2|8581.3|8583.9|8583|8582.2|8580.8|83
1711350900000|2024-03-25 07:15:00|8582.1|8581.2|8583.2|8582.3|8583.6|8582.7|8581.6|8580.6|108
1711351200000|2024-03-25 07:20:00|8583.3|8582.4|8581.6|8580.7|8583.4|8582.5|8581.6|8580.7|78
1711351500000|2024-03-25 07:25:00|8581.5|8580.6|8582.2|8581.3|8583.4|8582.5|8581.4|8580.5|107
1711351800000|2024-03-25 07:30:00|8582.3|8581.4|8584.8|8583.9|8585.3|8584.4|8582.3|8581.2|123
1711352100000|2024-03-25 07:35:00|8584.7|8583.8|8584.1|8583.2|8584.8|8583.9|8582.8|8581.9|121
1711352400000|2024-03-25 07:40:00|8584|8583.1|8583.7|8582.8|8584.1|8583.2|8582.7|8581.8|125
1711352700000|2024-03-25 07:45:00|8583.6|8582.7|8583.4|8582.5|8584.5|8583.6|8583.2|8582.3|98
1711353000000|2024-03-25 07:50:00|8583.5|8582.6|8582.1|8581.2|8583.5|8582.6|8581.7|8580.6|132
1711353300000|2024-03-25 07:55:00|8582|8581.1|8581.2|8580.3|8583.9|8583|8581|8580.1|156
1711353600000|2024-03-25 08:00:00|8581.1|8580.2|8581.5|8580.6|8584.3|8583.1|8581|8579.8|253
1711353900000|2024-03-25 08:05:00|8581.6|8580.7|8581.4|8580.5|8582|8581.1|8580.9|8580|96
1711354200000|2024-03-25 08:10:00|8581.5|8580.6|8581.6|8580.7|8583.2|8581.9|8581.2|8580.3|101
1711354500000|2024-03-25 08:15:00|8581.5|8580.6|8581.2|8580.3|8582|8581.1|8580|8579.1|113
1711354800000|2024-03-25 08:20:00|8581.3|8580.4|8578.6|8577.1|8581.4|8580.5|8577.3|8575.9|173
1711355100000|2024-03-25 08:25:00|8578.5|8577|8578.6|8577.7|8579.5|8578.6|8577.1|8575.9|168
1711355400000|2024-03-25 08:30:00|8578.5|8577.6|8580.6|8579.7|8581.1|8580.2|8578.5|8577.6|134
1711355700000|2024-03-25 08:35:00|8580.7|8579.8|8580|8579.1|8581.9|8580.8|8579.9|8579|200
1711356000000|2024-03-25 08:40:00|8580.1|8579.2|8581|8580.1|8581.5|8580.4|8579.8|8578.9|137
1711356300000|2024-03-25 08:45:00|8581.1|8580.2|8580.1|8579.2|8581.3|8580.3|8579.3|8578.3|148
1711356600000|2024-03-25 08:50:00|8580|8579.1|8580.1|8579.2|8581.6|8580.6|8579.9|8579|86
1711356900000|2024-03-25 08:55:00|8580.2|8579.3|8577.1|8576.2|8580.2|8579.3|8577.1|8576.2|143
1711357200000|2024-03-25 09:00:00|8576.7|8575.8|8582.6|8581.1|8582.7|8581.2|8576.2|8575.3|180
1711357500000|2024-03-25 09:05:00|8582.3|8580.8|8579.9|8579|8582.3|8581.1|8579.9|8579|124
1711357800000|2024-03-25 09:10:00|8579.8|8578.9|8579.1|8577.6|8580.1|8579.2|8578.4|8577|132
1711358100000|2024-03-25 09:15:00|8579.2|8577.7|8578.8|8577.9|8579.8|8578.9|8578.4|8577.5|92
1711358400000|2024-03-25 09:20:00|8578.9|8578|8578.3|8577.4|8579.1|8578.2|8577.7|8576.8|91
1711358700000|2024-03-25 09:25:00|8578.6|8577.1|8578.8|8577.9|8579.8|8578.9|8578.1|8577|81
1711359000000|2024-03-25 09:30:00|8578.9|8578|8579.7|8578.8|8580.1|8579.2|8578|8577.1|111
1711359300000|2024-03-25 09:35:00|8579.6|8578.7|8579.1|8578.2|8579.6|8578.7|8578.9|8577.7|65
1711359600000|2024-03-25 09:40:00|8579|8578.1|8577|8576.1|8579|8578.1|8577|8576.1|99
1711359900000|2024-03-25 09:45:00|8576.9|8576|8577.3|8576.4|8578|8577.1|8576.5|8575.6|90
1711360200000|2024-03-25 09:50:00|8577.5|8576.6|8578.9|8577.4|8578.9|8577.6|8576.8|8575.5|118
1711360500000|2024-03-25 09:55:00|8578.8|8577.3|8576.2|8574.7|8578.8|8577.6|8575.8|8574.5|149
1711360800000|2024-03-25 10:00:00|8576.1|8574.6|8574.4|8573.5|8576.5|8575.6|8573.3|8572.4|139
1711361100000|2024-03-25 10:05:00|8574.5|8573.6|8575.5|8574.6|8575.8|8574.9|8574.4|8573.5|126
1711361400000|2024-03-25 10:10:00|8575.4|8574.5|8573.4|8572.5|8575.6|8574.7|8573.4|8572.2|105
1711361700000|2024-03-25 10:15:00|8573.5|8572.6|8573.5|8572|8575.7|8574.6|8572.5|8571.2|155
1711362000000|2024-03-25 10:20:00|8573.4|8571.9|8574.9|8574|8575.3|8574.4|8573.2|8571.9|123
1711362300000|2024-03-25 10:25:00|8575|8574.1|8574.6|8573.7|8575|8574.1|8573.9|8572.8|85
1711362600000|2024-03-25 10:30:00|8574.7|8573.8|8574.7|8573.8|8575|8574|8573.4|8572.5|98
1711362900000|2024-03-25 10:35:00|8574.6|8573.7|8574.3|8573.4|8575.2|8574.3|8573.7|8572.8|92
1711363200000|2024-03-25 10:40:00|8574.1|8573.2|8573.5|8572|8574.6|8573.7|8573.2|8572|108
1711363500000|2024-03-25 10:45:00|8573.7|8572.2|8570.7|8569.8|8573.7|8572.3|8570.2|8568.9|97
1711363800000|2024-03-25 10:50:00|8570.8|8569.9|8570.1|8568.6|8572.1|8571.2|8570.1|8568.6|110
1711364100000|2024-03-25 10:55:00|8570|8568.5|8568.5|8567.6|8570.5|8569.3|8567.9|8567|152
1711364400000|2024-03-25 11:00:00|8568.4|8567.5|8569.1|8568.2|8569.8|8568.9|8568.4|8567.2|103
1711364700000|2024-03-25 11:05:00|8569.2|8568.3|8568.1|8567.2|8569.6|8568.4|8568|8566.7|92
1711365000000|2024-03-25 11:10:00|8568.2|8567.3|8568.9|8568|8569.7|8568.8|8567.9|8566.8|117
1711365300000|2024-03-25 11:15:00|8569|8568.1|8569.9|8569|8570.8|8569.9|8568.9|8568|102
1711365600000|2024-03-25 11:20:00|8569.8|8568.9|8567.2|8566.3|8570.2|8569.3|8567.2|8565.8|125
1711365900000|2024-03-25 11:25:00|8567.1|8566.2|8569.2|8568.3|8570.2|8569.1|8567.1|8566.2|131
1711366200000|2024-03-25 11:30:00|8569.3|8568.4|8568.3|8567.4|8569.3|8568.4|8566.9|8566|87
1711366500000|2024-03-25 11:35:00|8568.2|8567.3|8569.3|8568.4|8569.6|8568.7|8568|8566.7|122
1711366800000|2024-03-25 11:40:00|8569.4|8568.5|8570.1|8569.2|8570.4|8569.5|8569.2|8568.3|83
1711367100000|2024-03-25 11:45:00|8569.9|8569|8570.3|8569.4|8570.8|8569.9|8569.4|8568.5|114
1711367400000|2024-03-25 11:50:00|8570.2|8569.3|8568.5|8567|8571|8570|8568|8566.6|173
1711367700000|2024-03-25 11:55:00|8568.4|8566.9|8569.8|8568.3|8569.8|8568.7|8567.7|8566.5|127
1711368000000|2024-03-25 12:00:00|8569.5|8568|8566.3|8564.8|8569.5|8568.5|8566.3|8564.8|216
1711368300000|2024-03-25 12:05:00|8566.2|8564.7|8568.5|8567.6|8568.7|8567.8|8565.7|8564.5|152
1711368600000|2024-03-25 12:10:00|8568.4|8567.5|8567.9|8567|8569|8568.1|8567.8|8566.6|113
1711368900000|2024-03-25 12:15:00|8567.8|8566.9|8568.9|8568|8569.5|8568.6|8567.1|8566.2|87
1711369200000|2024-03-25 12:20:00|8568.8|8567.9|8571.1|8570.2|8572.2|8571.1|8568.7|8567.8|104
1711369500000|2024-03-25 12:25:00|8571.2|8570.3|8571.8|8570.3|8571.8|8570.9|8570.7|8569.5|94
1711369800000|2024-03-25 12:30:00|8571.9|8570.4|8569.5|8568.6|8571.9|8570.7|8569.4|8568.5|141
1711370100000|2024-03-25 12:35:00|8569.7|8568.8|8571.1|8570.2|8571.3|8570.4|8569.6|8568.7|88
1711370400000|2024-03-25 12:40:00|8570.9|8570|8567.7|8566.8|8571.1|8570.2|8567|8566.1|136
1711370700000|2024-03-25 12:45:00|8567.5|8566.6|8568.9|8568|8569.2|8568.3|8567.5|8566.6|92
1711371000000|2024-03-25 12:50:00|8569|8568.1|8567.9|8567|8569|8568.1|8565.9|8565|131
1711371300000|2024-03-25 12:55:00|8567.8|8566.9|8570.1|8569.2|8570.2|8569.2|8567.2|8566.3|151
1711371600000|2024-03-25 13:00:00|8570.3|8569.4|8569.2|8568.3|8571|8570.1|8568.7|8567.8|176
1711371900000|2024-03-25 13:05:00|8569.1|8568.2|8570|8569.1|8570.2|8569.3|8569|8568.1|97
1711372200000|2024-03-25 13:10:00|8570.1|8569.2|8569.6|8568.7|8570.7|8569.8|8569.1|8567.8|113
1711372500000|2024-03-25 13:15:00|8569.7|8568.8|8571|8570.1|8571.1|8570.2|8569.5|8568.6|106
1711372800000|2024-03-25 13:20:00|8571.1|8570.2|8570.4|8569.5|8571.6|8570.7|8569.8|8568.9|83
1711373100000|2024-03-25 13:25:00|8570.3|8569.4|8569.9|8569|8570.6|8569.7|8569.5|8568.3|125
1711373400000|2024-03-25 13:30:00|8569.8|8568.9|8569.2|8568.3|8570|8569.1|8567.9|8567|165
1711373700000|2024-03-25 13:35:00|8568.9|8568|8568.7|8567.8|8569.6|8568.7|8568.5|8567.6|91
1711374000000|2024-03-25 13:40:00|8568.9|8568|8569.8|8568.9|8570.3|8569.2|8568.4|8567.2|125
1711374300000|2024-03-25 13:45:00|8569.9|8569|8570.3|8569.4|8570.8|8569.7|8569|8567.6|160
1711374600000|2024-03-25 13:50:00|8570.2|8569.3|8569.8|8568.9|8570.6|8569.7|8569.2|8568.3|114
1711374900000|2024-03-25 13:55:00|8569.7|8568.8|8569.6|8568.1|8570|8569.1|8567.4|8566.5|149
1711375200000|2024-03-25 14:00:00|8569.7|8568.2|8569.4|8568.5|8569.9|8568.7|8568|8566.7|220
1711375500000|2024-03-25 14:05:00|8569.5|8568.6|8568.4|8567.5|8569.7|8568.8|8567.3|8566|206
1711375800000|2024-03-25 14:10:00|8568.3|8567.4|8571.1|8570.2|8571.2|8570.3|8568|8566.8|120
1711376100000|2024-03-25 14:15:00|8571.2|8570.3|8570.8|8569.9|8572.3|8571.4|8570.3|8569.4|99
1711376400000|2024-03-25 14:20:00|8571|8570.1|8571.8|8570.9|8572.8|8571.7|8570.9|8569.7|85
1711376700000|2024-03-25 14:25:00|8571.9|8571|8570.6|8569.7|8571.9|8571|8569.6|8568.7|138
1711377000000|2024-03-25 14:30:00|8570.5|8569.6|8568.8|8567.9|8570.7|8569.8|8568.8|8567.9|124
1711377300000|2024-03-25 14:35:00|8568.7|8567.8|8568.6|8567.7|8569.8|8568.9|8567.9|8567|123
1711377600000|2024-03-25 14:40:00|8568.7|8567.8|8569.8|8568.9|8570.2|8569.3|8568.4|8567.5|91
1711377900000|2024-03-25 14:45:00|8569.9|8569|8572.2|8571.3|8572.2|8571.3|8569.6|8568.7|88
1711378200000|2024-03-25 14:50:00|8572.3|8571.4|8573.4|8572.5|8573.9|8572.6|8572.3|8571.4|135
1711378500000|2024-03-25 14:55:00|8573.2|8572.3|8571|8570.1|8573.8|8572.9|8570.8|8569.9|108
1711378800000|2024-03-25 15:00:00|8571.1|8570.2|8569.6|8568.7|8571.5|8570.6|8569.6|8568.7|155
1711379100000|2024-03-25 15:05:00|8569.5|8568.6|8570.8|8569.9|8571.5|8570.6|8569.5|8568.6|114
1711379400000|2024-03-25 15:10:00|8570.7|8569.8|8570.8|8569.9|8571.2|8570.3|8570|8569.1|116
1711379700000|2024-03-25 15:15:00|8570.7|8569.8|8571|8570.1|8571.2|8570.3|8570.4|8569.5|95
1711380000000|2024-03-25 15:20:00|8570.9|8570|8572.3|8571.4|8572.7|8571.8|8570.9|8570|98
1711380300000|2024-03-25 15:25:00|8572.2|8571.3|8572.4|8571.5|8573.2|8572.3|8572.2|8571.3|85
1711380600000|2024-03-25 15:30:00|8572.5|8571.6|8572|8571.1|8572.7|8571.8|8571.2|8570.3|87
1711380900000|2024-03-25 15:35:00|8571.9|8571|8572.5|8571.6|8572.7|8571.8|8571.5|8570.6|70
1711381200000|2024-03-25 15:40:00|8572.6|8571.7|8572.3|8571.4|8573|8572.1|8572.1|8571.2|62
1711381500000|2024-03-25 15:45:00|8572.6|8571.1|8572.4|8571.5|8573.4|8572.5|8572.2|8571.1|90
1711381800000|2024-03-25 15:50:00|8572.5|8571.6|8570.8|8569.9|8572.8|8571.9|8570.7|8569.8|134
1711382100000|2024-03-25 15:55:00|8570.6|8569.7|8570.7|8569.8|8572.3|8571.4|8569.6|8568.7|160
1711382400000|2024-03-25 16:00:00|8570.8|8569.9|8572|8571.1|8572.5|8571.6|8570.4|8569.5|133
1711382700000|2024-03-25 16:05:00|8572.1|8571.2|8571.4|8570.5|8573|8572.1|8571.2|8570.1|78
1711383000000|2024-03-25 16:10:00|8571.5|8570.6|8572.5|8571|8572.7|8571.8|8571.5|8570.3|109
1711383300000|2024-03-25 16:15:00|8572.6|8571.1|8572.8|8571.9|8573.6|8572.6|8572.1|8570.8|85
1711383600000|2024-03-25 16:20:00|8572.9|8572|8574|8573.1|8574.4|8573.2|8572.2|8571.3|93
1711383900000|2024-03-25 16:25:00|8574.7|8573.2|8572.8|8571.9|8575.1|8573.6|8572.5|8571.4|96
1711384200000|2024-03-25 16:30:00|8572.7|8571.8|8572.6|8571.7|8573.8|8572.5|8571.6|8570.7|99
1711384500000|2024-03-25 16:35:00|8572.7|8571.8|8573.4|8572.5|8574.1|8573.2|8572.6|8571.7|54
1711384800000|2024-03-25 16:40:00|8573.5|8572.6|8573.9|8573|8574|8573.1|8573.2|8572.3|55
1711385100000|2024-03-25 16:45:00|8573.8|8572.9|8573.4|8572.5|8574|8573.1|8573.4|8572.5|53
1711385400000|2024-03-25 16:50:00|8573.5|8572.6|8574.2|8573.3|8574.3|8573.4|8573.3|8572.4|44
1711385700000|2024-03-25 16:55:00|8574.3|8573.4|8574.5|8573.6|8574.6|8573.7|8573.5|8572.6|55
1711386000000|2024-03-25 17:00:00|8574.6|8573.7|8573.6|8572.7|8575|8574.1|8573.1|8572.2|99
1711386300000|2024-03-25 17:05:00|8573.5|8572.6|8572.2|8571.3|8573.7|8572.8|8572.2|8571.3|44
1711386600000|2024-03-25 17:10:00|8572.3|8571.4|8573.8|8572.9|8573.9|8572.9|8572.3|8571.4|71
1711386900000|2024-03-25 17:15:00|8573.7|8572.8|8573.8|8572.9|8574.6|8573.5|8573.5|8572.6|71
1711387200000|2024-03-25 17:20:00|8573.9|8573|8575.1|8574.2|8575.3|8574.2|8573.7|8572.8|53
1711387500000|2024-03-25 17:25:00|8575.2|8574.3|8575.2|8574.3|8575.5|8574.5|8574.9|8573.9|88
1711387800000|2024-03-25 17:30:00|8575.3|8574.4|8573.9|8573|8575.3|8574.4|8573.8|8572.9|50
1711388100000|2024-03-25 17:35:00|8573.8|8572.9|8573.6|8572.7|8574|8573.1|8573.5|8572.6|41
1711388400000|2024-03-25 17:40:00|8573.5|8572.6|8573.4|8572.5|8573.6|8572.7|8572.9|8572|34
1711388700000|2024-03-25 17:45:00|8573.5|8572.6|8574.4|8573.5|8574.4|8573.5|8573.5|8572.6|37
1711389000000|2024-03-25 17:50:00|8574.2|8573.3|8574|8573.1|8574.7|8573.8|8573.8|8572.9|37
1711389300000|2024-03-25 17:55:00|8573.9|8573|8573.7|8572.8|8574|8573.1|8573.2|8572.3|47
1711389600000|2024-03-25 18:00:00|8573.8|8572.9|8574.4|8573.5|8574.5|8573.6|8573.6|8572.7|53
1711389900000|2024-03-25 18:05:00|8574.5|8573.6|8574|8573.1|8574.5|8573.6|8573.6|8572.7|38
1711390200000|2024-03-25 18:10:00|8574.1|8573.2|8573.9|8573|8574.3|8573.4|8573.6|8572.7|51
1711390500000|2024-03-25 18:15:00|8574|8573.1|8574.8|8573.9|8574.8|8573.9|8573.7|8572.8|28
1711390800000|2024-03-25 18:20:00|8574.9|8574|8574.8|8573.9|8575.3|8574.4|8574.5|8573.6|39
1711391100000|2024-03-25 18:25:00|8574.9|8574|8575.5|8574|8575.5|8574.1|8574.5|8573.6|32
1711391400000|2024-03-25 18:30:00|8575.4|8573.9|8574.8|8573.9|8575.4|8574.3|8574.4|8573.5|37
1711391700000|2024-03-25 18:35:00|8574.9|8574|8575.6|8574.7|8575.8|8574.9|8574.5|8573.6|57
1711392000000|2024-03-25 18:40:00|8575.5|8574.6|8575.2|8574.3|8575.6|8574.7|8574.9|8574|33
1711392300000|2024-03-25 18:45:00|8575.1|8574.2|8575.6|8574.7|8575.9|8575|8575.1|8574.2|42
1711392600000|2024-03-25 18:50:00|8575.5|8574.6|8574.5|8573.6|8575.5|8574.6|8574.4|8573.5|38
1711392900000|2024-03-25 18:55:00|8574.6|8573.7|8574.8|8573.9|8575.3|8574.4|8574.2|8573.3|64
1711393200000|2024-03-25 19:00:00|8574.7|8573.8|8576.5|8575.6|8576.6|8575.7|8574.7|8573.8|68
1711393500000|2024-03-25 19:05:00|8576.3|8575.4|8576.1|8575.2|8577.2|8576|8576.1|8575.2|45
1711393800000|2024-03-25 19:10:00|8576.2|8575.3|8575.7|8574.8|8576.2|8575.3|8575.6|8574.7|53
1711394100000|2024-03-25 19:15:00|8575.8|8574.9|8575.1|8573.6|8576|8575.1|8575.1|8573.6|36
1711394400000|2024-03-25 19:20:00|8575.2|8573.7|8575.7|8574.8|8575.8|8574.9|8575|8573.6|35
1711394700000|2024-03-25 19:25:00|8575.8|8574.9|8575.8|8574.3|8576.7|8575.6|8575.7|8574.2|49
1711395000000|2024-03-25 19:30:00|8575.7|8574.2|8577.3|8575.8|8577.5|8576|8575.7|8574.2|73
1711395300000|2024-03-25 19:35:00|8577.2|8575.7|8577.4|8575.9|8577.6|8576.7|8576.9|8575.6|51
1711395600000|2024-03-25 19:40:00|8577.3|8575.8|8576.9|8576|8577.4|8576.3|8576.6|8575.7|46
1711395900000|2024-03-25 19:45:00|8577|8576.1|8576.7|8575.8|8577.1|8576.2|8576.5|8575.6|32
1711396200000|2024-03-25 19:50:00|8576.5|8575.6|8577|8576.1|8577.2|8576.3|8576.5|8575.6|41
1711396500000|2024-03-25 19:55:00|8577.2|8576.3|8576.9|8576|8577.6|8576.6|8576.9|8575.9|50
1711396800000|2024-03-25 20:00:00|8577|8576.1|8577.1|8576.2|8577.2|8576.3|8576.6|8575.7|51
1711397100000|2024-03-25 20:05:00|8577|8576.1|8576.7|8575.8|8577|8576.1|8576.5|8575.2|17
1711397400000|2024-03-25 20:10:00|8577|8576.1|8577|8576.1|8577.1|8576.2|8576.8|8575.9|13
1711397700000|2024-03-25 20:15:00|8576.9|8576|8576.8|8575.3|8577|8576|8576.6|8575.3|20
1711398000000|2024-03-25 20:20:00|8576.7|8575.2|8577.6|8576.7|8577.6|8576.7|8576.4|8575.2|22
1711398300000|2024-03-25 20:25:00|8577.7|8576.8|8577.6|8576.7|8578.1|8577.2|8577.1|8575.8|29
1711398600000|2024-03-25 20:30:00|8577.8|8576.3|8577.9|8576.4|8578|8576.8|8576.8|8575.8|45
1711398900000|2024-03-25 20:35:00|8577.8|8576.3|8577.8|8576.3|8578.3|8576.9|8577.5|8576.3|27
1711399200000|2024-03-25 20:40:00|8577.9|8576.4|8576.6|8575.1|8577.9|8576.4|8576.6|8575.1|64
1711399500000|2024-03-25 20:45:00|8576.5|8575|8576.3|8574.8|8576.8|8575.3|8575.7|8574.2|38
1711399800000|2024-03-25 20:50:00|8576.4|8574.9|8576.4|8574.9|8576.7|8575.2|8576.2|8574.7|55
1711400100000|2024-03-25 20:55:00|8576.6|8575.1|8577.7|8574.1|8578.1|8575.7|8576|8573.7|206
1711400400000|2024-03-25 21:00:00|8577.8|8571.9|8579.1|8568.1|8579.8|8572.5|8577.7|8568.1|18
1711400700000|2024-03-25 21:05:00|8579|8568|8577.8|8569.9|8579.4|8569.9|8577.7|8567.2|78
1711401000000|2024-03-25 21:10:00|8577.7|8570|8579.2|8569|8579.4|8570|8577.7|8568|107
1711401300000|2024-03-25 21:15:00|8578.4|8569.3|8579.9|8570.7|8580.2|8570.8|8575.9|8564.9|286
1711401600000|2024-03-25 21:20:00|8580|8570.8|8578|8570.8|8580.2|8571|8577.9|8570.1|335
1711401900000|2024-03-25 21:25:00|8578.1|8570.7|8577.2|8570.7|8578.1|8571.7|8577.1|8570.3|408
1711402200000|2024-03-25 21:30:00|8577.3|8570.9|8577.9|8569.7|8578.1|8571|8577.1|8569.2|873
1711402500000|2024-03-25 21:35:00|8577.8|8569.8|8577|8570.3|8578.1|8571.1|8576.8|8569.5|810
1711402800000|2024-03-25 21:40:00|8577.1|8570.4|8577.2|8570.9|8577.3|8571.1|8576.8|8570.3|821
1711403100000|2024-03-25 21:45:00|8577.1|8571.2|8577.2|8571.5|8577.6|8572.4|8576.6|8571|282
1711403400000|2024-03-25 21:50:00|8577.1|8571.4|8577.7|8571.8|8579.6|8572.3|8576.1|8571|506
1711403700000|2024-03-25 21:55:00|8578.2|8571.5|8577.4|8573.2|8578.6|8573.3|8577.3|8571.1|373
1711404000000|2024-03-25 22:00:00|8577.6|8573.4|8577.1|8574.7|8580.6|8575.1|8576.4|8570.9|163
1711404300000|2024-03-25 22:05:00|8576.9|8574.5|8576.7|8574.3|8577.2|8574.8|8576.6|8574.2|25
1711404600000|2024-03-25 22:10:00|8576.6|8574.2|8576.7|8574.3|8576.9|8574.5|8576.6|8574.2|17
1711404900000|2024-03-25 22:15:00|8576.6|8574.2|8576.6|8574.2|8576.8|8574.4|8576.5|8574.1|27
1711405200000|2024-03-25 22:20:00|8576.5|8574.1|8576|8573.6|8576.6|8574.4|8575.8|8573.5|27
1711405500000|2024-03-25 22:25:00|8575.9|8573.5|8576|8573.6|8576.2|8573.8|8575.9|8573.5|15
1711405800000|2024-03-25 22:30:00|8575.9|8573.5|8576.5|8574.1|8576.6|8574.2|8575.7|8573.5|24
1711406100000|2024-03-25 22:35:00|8576.6|8574.2|8577.1|8574.7|8577.1|8574.7|8576.2|8574|31
1711406400000|2024-03-25 22:40:00|8577|8574.6|8576.5|8574.1|8577.1|8574.7|8576.2|8573.8|17
1711406700000|2024-03-25 22:45:00|8576.6|8574.2|8576.6|8574.2|8576.6|8574.2|8576.5|8574.1|9
1711407000000|2024-03-25 22:50:00|8576.9|8574.5|8576.6|8574.2|8577.2|8574.8|8576.6|8574.2|12
1711407300000|2024-03-25 22:55:00|8576.7|8574.3|8577.1|8574.7|8577.2|8574.8|8576.3|8573.9|17
1711407600000|2024-03-25 23:00:00|8577.2|8574.8|8576.6|8574.2|8577.2|8574.8|8576.2|8573.8|25
1711407900000|2024-03-25 23:05:00|8576.1|8574.6|8576.1|8574.6|8576.4|8574.9|8576|8574.5|9
1711408200000|2024-03-25 23:10:00|8576.2|8574.7|8576.3|8574.8|8576.6|8575.1|8576.1|8574.6|31
1711408500000|2024-03-25 23:15:00|8576.2|8574.7|8576.4|8574.9|8576.4|8575|8575.8|8574.5|15
1711408800000|2024-03-25 23:20:00|8576.5|8575|8577.3|8575.8|8577.6|8576.1|8576.3|8574.8|32
1711409100000|2024-03-25 23:25:00|8577.2|8575.7|8577.3|8575.8|8577.4|8575.9|8577.2|8575.7|20
1711409400000|2024-03-25 23:30:00|8577.2|8575.7|8576.8|8575.3|8577.3|8575.8|8576.5|8575|22
1711409700000|2024-03-25 23:35:00|8576.9|8575.4|8576.7|8575.2|8577.1|8575.6|8576.6|8575.1|18
1711410000000|2024-03-25 23:40:00|8576.4|8575.5|8577.2|8575.7|8577.3|8576|8576.4|8575.2|39
1711410300000|2024-03-25 23:45:00|8577.1|8575.6|8577.2|8576.3|8577.3|8576.4|8576.7|8575.5|19
1711410600000|2024-03-25 23:50:00|8577.5|8576|8577.1|8575.6|8577.6|8576.1|8577.1|8575.6|17
1711410900000|2024-03-25 23:55:00|8577.2|8575.7|8577|8575.5|8577.4|8575.9|8576.6|8575.3|37
1711411200000|2024-03-26 00:00:00|8577.1|8575.6|8577.1|8575.6|8577.2|8576.1|8576.3|8575.2|36
1711411500000|2024-03-26 00:05:00|8577|8575.5|8577.3|8575.8|8577.3|8575.9|8576|8575.1|37
1711411800000|2024-03-26 00:10:00|8577.2|8575.7|8577.6|8576.1|8577.7|8576.2|8577.1|8575.6|13
1711412100000|2024-03-26 00:15:00|8577.5|8576|8577.6|8576.1|8578.1|8576.6|8577.4|8575.9|32
1711412400000|2024-03-26 00:20:00|8577.5|8576|8577.3|8575.8|8577.7|8576.6|8577|8575.7|33
1711412700000|2024-03-26 00:25:00|8577.4|8575.9|8578.2|8576.7|8578.3|8576.8|8577.4|8575.9|40
1711413000000|2024-03-26 00:30:00|8578.3|8576.8|8577.7|8576.2|8578.4|8576.9|8577.6|8576.1|31
1711413300000|2024-03-26 00:35:00|8577.6|8576.1|8577.7|8576.2|8577.8|8576.3|8577.4|8575.9|33
1711413600000|2024-03-26 00:40:00|8577.8|8576.3|8577.3|8575.8|8577.9|8576.7|8576.8|8575.6|64
1711413900000|2024-03-26 00:45:00|8577.2|8575.7|8577.2|8575.7|8577.3|8576.1|8576.5|8575.2|47
1711414200000|2024-03-26 00:50:00|8577.1|8575.6|8575.9|8574.4|8577.1|8575.6|8575.8|8574.4|73
1711414500000|2024-03-26 00:55:00|8576|8574.5|8576.9|8576|8577.1|8576.2|8576|8574.5|62
1711414800000|2024-03-26 01:00:00|8577|8576.1|8576.6|8575.1|8577.4|8576.3|8576.5|8575|72
1711415100000|2024-03-26 01:05:00|8576.5|8575|8576.7|8575.2|8577|8576.1|8576|8574.6|88
1711415400000|2024-03-26 01:10:00|8576.8|8575.3|8576.6|8575.1|8576.9|8575.4|8576.3|8574.8|57
1711415700000|2024-03-26 01:15:00|8576.7|8575.2|8576.3|8574.8|8577.1|8575.6|8576|8574.5|111
1711416000000|2024-03-26 01:20:00|8576.4|8574.9|8576|8575.1|8576.4|8575.2|8575.5|8574.2|123
1711416300000|2024-03-26 01:25:00|8575.9|8575|8576.1|8574.6|8576.6|8575.5|8575.8|8574.5|75
1711416600000|2024-03-26 01:30:00|8576|8574.5|8576.5|8575|8576.8|8575.3|8575.8|8574.3|138
1711416900000|2024-03-26 01:35:00|8576.4|8574.9|8576.6|8575.7|8577.1|8576.1|8576|8574.8|63
1711417200000|2024-03-26 01:40:00|8576.7|8575.8|8576.7|8575.8|8577.1|8576.2|8576.5|8575.6|68
1711417500000|2024-03-26 01:45:00|8576.6|8575.7|8575.6|8574.7|8576.9|8576|8575.6|8574.7|82
1711417800000|2024-03-26 01:50:00|8575.4|8574.5|8576.2|8575.3|8576.5|8575.4|8575.4|8574.2|57
1711418100000|2024-03-26 01:55:00|8576.3|8575.4|8575.6|8574.1|8576.6|8575.4|8575.5|8574|77
1711418400000|2024-03-26 02:00:00|8575.5|8574|8576.2|8575.3|8576.2|8575.3|8575.4|8573.9|52
1711418700000|2024-03-26 02:05:00|8576.1|8575.2|8575.4|8574.5|8576.2|8575.3|8575.4|8574|53
1711419000000|2024-03-26 02:10:00|8575.5|8574.6|8575.6|8574.1|8575.9|8575|8575.3|8574.1|42
1711419300000|2024-03-26 02:15:00|8575.7|8574.2|8575.8|8574.3|8576|8574.7|8574.9|8573.8|58
1711419600000|2024-03-26 02:20:00|8575.7|8574.2|8575.6|8574.1|8575.8|8574.3|8575.1|8573.9|49
1711419900000|2024-03-26 02:25:00|8575.7|8574.2|8575.2|8574.3|8575.8|8574.6|8575|8573.8|50
1711420200000|2024-03-26 02:30:00|8575.4|8574.5|8575.1|8574.2|8575.7|8574.5|8574.9|8573.7|60
1711420500000|2024-03-26 02:35:00|8575.2|8574.3|8576|8574.5|8576|8575.1|8575.2|8574.1|51
1711420800000|2024-03-26 02:40:00|8575.9|8574.4|8575.5|8574|8576.2|8574.8|8575.2|8573.9|64
1711421100000|2024-03-26 02:45:00|8575.4|8573.9|8576.5|8575|8576.5|8575|8575.1|8573.8|61
1711421400000|2024-03-26 02:50:00|8576.4|8574.9|8577|8576.1|8577|8576.1|8575.9|8574.8|42
1711421700000|2024-03-26 02:55:00|8577.1|8576.2|8577.6|8576.7|8577.7|8576.8|8576.9|8576|57
1711422000000|2024-03-26 03:00:00|8577.5|8576.6|8577.2|8576.3|8577.6|8576.7|8576.9|8576|49
1711422300000|2024-03-26 03:05:00|8577|8576.1|8576.6|8575.7|8577.5|8576.2|8576.3|8574.9|51
1711422600000|2024-03-26 03:10:00|8576.7|8575.8|8576.8|8575.9|8577.3|8576.4|8576.5|8575.6|46
1711422900000|2024-03-26 03:15:00|8576.7|8575.8|8577.4|8575.9|8577.5|8576|8576.7|8575.6|54
1711423200000|2024-03-26 03:20:00|8577.3|8575.8|8577.5|8576|8577.7|8576.2|8577.1|8575.6|47
1711423500000|2024-03-26 03:25:00|8577.4|8575.9|8577.3|8576.4|8577.9|8576.5|8577.1|8575.9|30
1711423800000|2024-03-26 03:30:00|8577.2|8576.3|8577.1|8575.6|8577.9|8576.6|8576.9|8575.5|53
1711424100000|2024-03-26 03:35:00|8577|8575.5|8576.4|8575.5|8577.2|8576.1|8576.2|8575|70
1711424400000|2024-03-26 03:40:00|8576.6|8575.7|8575.8|8574.3|8576.7|8575.8|8575.6|8574.3|83
1711424700000|2024-03-26 03:45:00|8575.7|8574.2|8576|8574.5|8576|8574.7|8575.4|8573.9|29
1711425000000|2024-03-26 03:50:00|8575.9|8574.4|8575.8|8574.9|8576.1|8575.2|8575.7|8574.2|36
1711425300000|2024-03-26 03:55:00|8575.9|8575|8576.1|8574.6|8576.1|8575.2|8575.5|8574.5|28
1711425600000|2024-03-26 04:00:00|8576.2|8574.7|8575.2|8574.3|8576.2|8575|8575.2|8574.3|45
1711425900000|2024-03-26 04:05:00|8575.3|8574.4|8575|8574.1|8575.4|8574.5|8574.6|8573.7|32
1711426200000|2024-03-26 04:10:00|8575.1|8574.2|8575|8574.1|8575.1|8574.2|8574.9|8574|18
1711426500000|2024-03-26 04:15:00|8575.1|8574.2|8575.3|8573.8|8575.4|8574.3|8574.8|8573.7|38
1711426800000|2024-03-26 04:20:00|8575.2|8573.7|8575.4|8574.5|8575.9|8574.9|8574.9|8573.7|39
1711427100000|2024-03-26 04:25:00|8575.5|8574.6|8576.1|8575.2|8576.3|8575.4|8575.3|8574.4|43
1711427400000|2024-03-26 04:30:00|8576|8575.1|8576.2|8574.7|8576.8|8575.3|8575.8|8574.6|35
1711427700000|2024-03-26 04:35:00|8576.3|8574.8|8576.4|8574.9|8576.7|8575.2|8576.2|8574.7|30
1711428000000|2024-03-26 04:40:00|8576.5|8575|8576.6|8575.7|8576.7|8575.8|8576|8574.8|28
1711428300000|2024-03-26 04:45:00|8576.5|8575.6|8576.9|8575.4|8576.9|8575.8|8576.4|8575.3|17
1711428600000|2024-03-26 04:50:00|8577|8575.5|8576.6|8575.7|8577.2|8575.9|8576.6|8575.3|23
1711428900000|2024-03-26 04:55:00|8576.5|8575.6|8575.2|8574.3|8576.6|8575.7|8575.1|8574.2|37
1711429200000|2024-03-26 05:00:00|8575.3|8574.4|8577.1|8575.6|8577.1|8575.9|8575.3|8574|60
1711429500000|2024-03-26 05:05:00|8577|8575.5|8576.3|8574.8|8577|8575.5|8576.2|8574.7|63
1711429800000|2024-03-26 05:10:00|8576.4|8574.9|8576.6|8575.7|8576.8|8575.9|8576.4|8574.9|31
1711430100000|2024-03-26 05:15:00|8576.7|8575.8|8577.2|8576.3|8577.5|8576.6|8576.7|8575.8|50
1711430400000|2024-03-26 05:20:00|8577.1|8576.2|8577.7|8576.2|8577.9|8576.6|8577.1|8576.1|46
1711430700000|2024-03-26 05:25:00|8577.8|8576.3|8577.2|8576.3|8577.8|8576.7|8577.2|8576.1|35
1711431000000|2024-03-26 05:30:00|8577.1|8576.2|8577.1|8576.2|8577.5|8576.5|8576.8|8575.7|49
1711431300000|2024-03-26 05:35:00|8577|8576.1|8577.6|8576.7|8578.4|8577.2|8577|8576|53
1711431600000|2024-03-26 05:40:00|8577.5|8576.6|8577.4|8576.5|8577.6|8576.7|8577|8576.1|26
1711431900000|2024-03-26 05:45:00|8577.5|8576.6|8578.4|8577.5|8579.1|8577.6|8577.4|8576.4|56
1711432200000|2024-03-26 05:50:00|8578.5|8577.6|8578.6|8577.7|8579.1|8578.1|8578.2|8577.1|57
1711432500000|2024-03-26 05:55:00|8578.5|8577.6|8578.2|8576.7|8578.5|8577.6|8577.4|8576.5|82
1711432800000|2024-03-26 06:00:00|8578.4|8576.9|8578.2|8577.3|8578.8|8577.8|8578|8576.9|65
1711433100000|2024-03-26 06:05:00|8578.3|8577.4|8577.8|8576.3|8578.4|8577.5|8577.5|8576.2|60
1711433400000|2024-03-26 06:10:00|8577.7|8576.2|8577|8575.5|8577.7|8576.2|8577|8575.5|48
1711433700000|2024-03-26 06:15:00|8577.1|8575.6|8576.4|8574.9|8577.1|8575.7|8575.9|8574.7|46
1711434000000|2024-03-26 06:20:00|8576.5|8575|8577.1|8575.6|8577.1|8575.6|8576.2|8574.7|68
1711434300000|2024-03-26 06:25:00|8577|8575.5|8576.1|8575.2|8577.3|8576|8575.9|8574.6|53
1711434600000|2024-03-26 06:30:00|8576|8575.1|8573.9|8573|8576.1|8575.2|8573.1|8572.2|135
1711434900000|2024-03-26 06:35:00|8574|8573.1|8576.2|8574.7|8576.2|8574.7|8574|8573.1|41
1711435200000|2024-03-26 06:40:00|8576.1|8574.6|8575.7|8574.8|8576.6|8575.7|8575.6|8574.4|50
1711435500000|2024-03-26 06:45:00|8575.6|8574.7|8574.3|8573.4|8575.7|8574.8|8574.3|8573.4|69
1711435800000|2024-03-26 06:50:00|8574.2|8573.3|8574.1|8572.6|8574.5|8573.6|8573.7|8572.5|50
1711436100000|2024-03-26 06:55:00|8574|8572.5|8575.2|8573.7|8575.2|8573.9|8574|8572.5|84
1711436400000|2024-03-26 07:00:00|8575.1|8573.6|8576.3|8575.4|8576.4|8575.5|8574.5|8573|114
1711436700000|2024-03-26 07:05:00|8576.4|8575.5|8576.1|8575.2|8576.9|8576|8575.7|8574.8|82
1711437000000|2024-03-26 07:10:00|8576.2|8575.3|8576.4|8575.5|8576.7|8575.8|8575.7|8574.8|52
1711437300000|2024-03-26 07:15:00|8576.3|8575.4|8576.7|8575.8|8576.8|8575.9|8576.2|8575.3|60
1711437600000|2024-03-26 07:20:00|8576.8|8575.9|8575.3|8574.4|8576.8|8575.9|8575.2|8574|74
1711437900000|2024-03-26 07:25:00|8575.2|8574.3|8573.8|8572.9|8575.8|8574.6|8573.6|8572.7|115
1711438200000|2024-03-26 07:30:00|8573.9|8573|8574.8|8573.3|8575.4|8574.5|8573.9|8573|122
1711438500000|2024-03-26 07:35:00|8574.7|8573.2|8572.5|8571.6|8575.1|8574.1|8572|8570.7|153
1711438800000|2024-03-26 07:40:00|8572.6|8571.7|8571.8|8570.3|8572.7|8571.8|8571|8569.7|128
1711439100000|2024-03-26 07:45:00|8572|8570.5|8571.6|8570.7|8572.5|8571.4|8571.6|8570.4|68
1711439400000|2024-03-26 07:50:00|8571.9|8570.4|8572.2|8571.3|8573.4|8572.5|8571.5|8570.3|96
1711439700000|2024-03-26 07:55:00|8572.1|8571.2|8571|8569.5|8572.5|8571.6|8569.7|8568.8|148
1711440000000|2024-03-26 08:00:00|8571.3|8569.8|8573.8|8572.9|8574|8573.1|8570.3|8569.4|259
1711440300000|2024-03-26 08:05:00|8573.9|8573|8573.3|8572.4|8575|8574.1|8573|8572.1|168
1711440600000|2024-03-26 08:10:00|8573.4|8572.5|8573.4|8572.5|8573.6|8572.7|8571.8|8570.9|145
1711440900000|2024-03-26 08:15:00|8573.7|8572.2|8572.9|8572|8573.8|8572.6|8572.4|8571.4|115
1711441200000|2024-03-26 08:20:00|8572.8|8571.9|8573.5|8572.6|8573.9|8573|8572.6|8571.6|114
1711441500000|2024-03-26 08:25:00|8573.2|8572.3|8573.3|8572.4|8574.3|8573.4|8572.8|8571.9|138
1711441800000|2024-03-26 08:30:00|8573.4|8572.5|8573.4|8572.5|8574.2|8573.3|8573.2|8572.3|154
1711442100000|2024-03-26 08:35:00|8573.6|8572.7|8575.6|8574.7|8575.7|8574.8|8573.6|8572.7|105
1711442400000|2024-03-26 08:40:00|8575.5|8574.6|8574.7|8573.8|8575.9|8575|8574.4|8573.5|94
1711442700000|2024-03-26 08:45:00|8574.8|8573.9|8575.7|8574.8|8576.7|8575.8|8574.8|8573.9|113
1711443000000|2024-03-26 08:50:00|8575.8|8574.9|8577|8576.1|8577.1|8576.2|8575.2|8574.3|165
1711443300000|2024-03-26 08:55:00|8576.9|8576|8577.5|8576.6|8577.6|8576.7|8575.8|8574.4|105
1711443600000|2024-03-26 09:00:00|8577.3|8576.4|8577.1|8576.2|8578.1|8576.6|8575.8|8574.5|167
1711443900000|2024-03-26 09:05:00|8577.2|8576.3|8579.5|8578|8582.3|8580.8|8575.8|8574.9|325
1711444200000|2024-03-26 09:10:00|8579.4|8577.9|8575.6|8574.7|8580.9|8579.5|8575.4|8574.5|237
1711444500000|2024-03-26 09:15:00|8575.5|8574.6|8575.1|8574.2|8577.4|8575.9|8574.8|8573.9|167
1711444800000|2024-03-26 09:20:00|8575.2|8574.3|8573.6|8572.7|8576.7|8575.3|8573.6|8572.7|153
1711445100000|2024-03-26 09:25:00|8573.5|8572.6|8572.1|8571.2|8573.9|8573|8572.1|8571.2|156
1711445400000|2024-03-26 09:30:00|8572.2|8571.3|8574.3|8573.4|8574.7|8573.8|8571.4|8570.5|157
1711445700000|2024-03-26 09:35:00|8574.5|8573.6|8575.6|8574.7|8576|8575.1|8574|8573.1|102
1711446000000|2024-03-26 09:40:00|8575.5|8574.6|8576.3|8575.4|8576.9|8576|8574.9|8574|198
1711446300000|2024-03-26 09:45:00|8576.4|8575.5|8575.5|8574.6|8576.7|8575.8|8574.9|8574|162
1711446600000|2024-03-26 09:50:00|8575.4|8574.5|8576.5|8575.6|8577|8575.6|8575.4|8574.3|139
1711446900000|2024-03-26 09:55:00|8576.8|8575.9|8577.5|8576|8577.7|8576.8|8576.1|8575.2|201
1711447200000|2024-03-26 10:00:00|8577.6|8576.1|8576.2|8575.3|8578.4|8577.5|8575.8|8574.9|168
1711447500000|2024-03-26 10:05:00|8576.3|8575.4|8575.3|8574.4|8576.4|8575.5|8575.2|8574.3|88
1711447800000|2024-03-26 10:10:00|8575.2|8574.3|8574.8|8573.9|8575.4|8574.5|8573.6|8572.2|137
1711448100000|2024-03-26 10:15:00|8574.7|8573.8|8574.9|8574|8575|8574.1|8572.5|8571.6|118
1711448400000|2024-03-26 10:20:00|8574.8|8573.9|8576.3|8575.4|8576.9|8576|8574.8|8573.9|94
1711448700000|2024-03-26 10:25:00|8576.4|8575.5|8577.2|8576.3|8577.4|8576.5|8575.6|8574.7|108
1711449000000|2024-03-26 10:30:00|8577.1|8576.2|8576.6|8575.7|8578.1|8577.1|8576.2|8575.2|144
1711449300000|2024-03-26 10:35:00|8576.7|8575.8|8578.6|8577.7|8578.8|8577.9|8576.7|8575.8|116
1711449600000|2024-03-26 10:40:00|8578.5|8577.6|8578.2|8577.3|8578.8|8577.9|8577.4|8576.5|130
1711449900000|2024-03-26 10:45:00|8578.3|8577.4|8577.6|8576.7|8578.5|8577.6|8576.7|8575.3|116
1711450200000|2024-03-26 10:50:00|8577.5|8576.6|8575.7|8574.8|8578.2|8577.3|8575.2|8574.3|140
1711450500000|2024-03-26 10:55:00|8575.8|8574.9|8577.2|8576.3|8577.2|8576.3|8575.1|8574.2|168
1711450800000|2024-03-26 11:00:00|8577.1|8576.2|8576|8575.1|8577.9|8576.9|8575.8|8574.5|129
1711451100000|2024-03-26 11:05:00|8575.9|8575|8577.4|8575.9|8577.8|8576.8|8575.3|8574.4|164
1711451400000|2024-03-26 11:10:00|8577.2|8576.3|8577.2|8576.3|8578.2|8577|8576.7|8575.6|104
1711451700000|2024-03-26 11:15:00|8577.1|8576.2|8576.3|8575.4|8577.1|8576.2|8575.9|8574.7|105
1711452000000|2024-03-26 11:20:00|8576.4|8575.5|8576.3|8575.4|8577.2|8576.3|8576|8574.7|91
1711452300000|2024-03-26 11:25:00|8576.2|8575.3|8575.8|8574.9|8576.8|8575.9|8575.1|8574.2|101
1711452600000|2024-03-26 11:30:00|8575.7|8574.8|8575.5|8574.6|8575.8|8574.8|8574.6|8573.2|140
1711452900000|2024-03-26 11:35:00|8575.4|8574.5|8576.7|8575.8|8576.9|8575.9|8574.5|8573.6|149
1711453200000|2024-03-26 11:40:00|8576.8|8575.9|8576.4|8575.5|8577.1|8576.2|8576|8575|127
1711453500000|2024-03-26 11:45:00|8576.2|8575.3|8576.8|8575.9|8577.6|8576.7|8575.9|8575|134
1711453800000|2024-03-26 11:50:00|8576.9|8576|8578.6|8577.7|8579|8578.1|8576.9|8576|125
1711454100000|2024-03-26 11:55:00|8578.5|8577.6|8580.8|8579.9|8581.9|8581|8578.2|8577.3|237
1711454400000|2024-03-26 12:00:00|8580.9|8580|8580.6|8579.7|8582|8581.1|8579.8|8578.9|214
1711454700000|2024-03-26 12:05:00|8580.5|8579.6|8579.5|8578|8580.7|8579.8|8579.2|8578|88
1711455000000|2024-03-26 12:10:00|8579.6|8578.1|8580.1|8579.2|8580.9|8579.5|8579.3|8578.1|85
1711455300000|2024-03-26 12:15:00|8580|8579.1|8582.3|8581.4|8582.5|8581.6|8580|8579.1|163
1711455600000|2024-03-26 12:20:00|8582.5|8581.6|8582.2|8581.3|8583.6|8582.5|8581.9|8580.9|198
1711455900000|2024-03-26 12:25:00|8582.1|8581.2|8583.8|8582.3|8584.4|8583.1|8581.8|8580.9|180
1711456200000|2024-03-26 12:30:00|8583.9|8582.4|8583.5|8582.6|8584.7|8583.4|8583.1|8581.8|217
1711456500000|2024-03-26 12:35:00|8583.6|8582.7|8583.1|8582.2|8584.4|8583.3|8582.9|8582|176
1711456800000|2024-03-26 12:40:00|8583|8582.1|8584.7|8583.2|8585.2|8584.1|8581|8580.1|234
1711457100000|2024-03-26 12:45:00|8584.8|8583.3|8586|8584.5|8586.1|8584.6|8583.9|8582.6|209
1711457400000|2024-03-26 12:50:00|8585.9|8584.4|8585|8584.1|8587.1|8586.1|8584.9|8584|143
1711457700000|2024-03-26 12:55:00|8585.4|8583.9|8586.2|8584.7|8586.5|8585|8583.5|8582.3|168
1711458000000|2024-03-26 13:00:00|8586.3|8584.8|8584.6|8583.7|8586.7|8585.5|8584.5|8583.2|216
1711458300000|2024-03-26 13:05:00|8584.8|8583.9|8584.9|8584|8585.5|8584.5|8584.2|8583.3|153
1711458600000|2024-03-26 13:10:00|8585|8584.1|8585.3|8584.4|8585.8|8584.6|8584.1|8583.2|140
1711458900000|2024-03-26 13:15:00|8585.4|8584.5|8586.9|8586|8586.9|8586|8585.3|8584.3|116
1711459200000|2024-03-26 13:20:00|8587.1|8586.2|8587|8586.1|8587.8|8586.9|8586.2|8585.3|161
1711459500000|2024-03-26 13:25:00|8586.9|8586|8584.9|8584|8587|8586.1|8584.8|8583.3|143
1711459800000|2024-03-26 13:30:00|8585.1|8583.6|8585|8584.1|8585.9|8584.6|8584.1|8583.1|132
1711460100000|2024-03-26 13:35:00|8584.9|8584|8585.1|8583.6|8585.6|8584.7|8584.7|8583.6|141
1711460400000|2024-03-26 13:40:00|8585|8583.5|8584.2|8583.3|8585.9|8584.7|8584|8582.8|169
1711460700000|2024-03-26 13:45:00|8584.4|8582.9|8584.3|8583.4|8585.6|8584.7|8583.7|8582.8|167
1711461000000|2024-03-26 13:50:00|8584.2|8583.3|8586.8|8585.3|8586.8|8585.4|8583.6|8582.7|142
1711461300000|2024-03-26 13:55:00|8586.9|8585.4|8584.7|8583.2|8587.2|8585.7|8584.7|8583.2|205
1711461600000|2024-03-26 14:00:00|8585.1|8583.6|8587.5|8586.6|8588|8587.1|8584.1|8582.5|247
1711461900000|2024-03-26 14:05:00|8587.3|8586.4|8588.5|8587.6|8588.5|8587.6|8585.6|8584.7|207
1711462200000|2024-03-26 14:10:00|8588.4|8587.5|8587.7|8586.8|8588.9|8588|8586.8|8585.9|201
1711462500000|2024-03-26 14:15:00|8587.6|8586.7|8587.1|8586.2|8588.5|8587.6|8586.9|8586|157
1711462800000|2024-03-26 14:20:00|8587|8586.1|8584.7|8583.8|8588.1|8587.2|8584.4|8583.5|174
1711463100000|2024-03-26 14:25:00|8584.6|8583.7|8587.2|8586.3|8587.8|8586.9|8584.4|8583.5|231
1711463400000|2024-03-26 14:30:00|8587.1|8586.2|8585.7|8584.8|8587.5|8586.6|8584.7|8583.2|221
1711463700000|2024-03-26 14:35:00|8586.1|8585.2|8583.4|8582.5|8586.2|8585.3|8583.3|8581.9|172
1711464000000|2024-03-26 14:40:00|8583.3|8582.4|8581.6|8580.7|8583.4|8582.5|8580.8|8579.3|184
1711464300000|2024-03-26 14:45:00|8581.5|8580.6|8580.8|8579.9|8582.5|8581.4|8579.7|8578.8|195
1711464600000|2024-03-26 14:50:00|8580.9|8580|8582.3|8581.4|8582.8|8581.9|8580.6|8579.7|133
1711464900000|2024-03-26 14:55:00|8582.5|8581.6|8581.9|8581|8583.4|8582.5|8581.3|8580.4|180
1711465200000|2024-03-26 15:00:00|8581.8|8580.9|8581.3|8580.4|8582.5|8581.6|8580.6|8579.7|165
1711465500000|2024-03-26 15:05:00|8581.4|8580.5|8582.6|8581.7|8582.7|8581.8|8581.3|8580.4|111
1711465800000|2024-03-26 15:10:00|8582.7|8581.8|8582.1|8581.2|8583.2|8582.3|8582|8581.1|102
1711466100000|2024-03-26 15:15:00|8582|8581.1|8580.9|8580|8582|8581.1|8580.2|8579.1|123
1711466400000|2024-03-26 15:20:00|8581|8580.1|8581.3|8580.4|8581.6|8580.7|8580.2|8579.3|120
1711466700000|2024-03-26 15:25:00|8581.4|8580.5|8580.6|8579.7|8581.5|8580.6|8580|8579.1|102
1711467000000|2024-03-26 15:30:00|8580.5|8579.6|8579.4|8578.5|8581.9|8581|8579.3|8578.4|171
1711467300000|2024-03-26 15:35:00|8579.3|8578.4|8579.9|8579|8581.1|8580.2|8579.3|8578.4|135
1711467600000|2024-03-26 15:40:00|8579.8|8578.9|8577.2|8576.3|8579.8|8578.9|8577|8575.8|212
1711467900000|2024-03-26 15:45:00|8577.3|8576.4|8577.5|8576.6|8579|8577.9|8576.8|8575.7|213
1711468200000|2024-03-26 15:50:00|8577.6|8576.7|8575.6|8574.7|8578|8577.1|8575.6|8574.6|276
1711468500000|2024-03-26 15:55:00|8575.4|8574.5|8574.9|8574|8576.5|8575.6|8573.6|8572.5|573
1711468800000|2024-03-26 16:00:00|8575|8574.1|8574.9|8574|8576.5|8575.6|8574.2|8573.3|386
1711469100000|2024-03-26 16:05:00|8574.8|8573.9|8576.9|8576|8577.2|8576.3|8574.8|8573.9|147
1711469400000|2024-03-26 16:10:00|8577|8576.1|8576.3|8575.4|8577.8|8576.9|8576.3|8575.4|93
1711469700000|2024-03-26 16:15:00|8576.1|8575.2|8576|8575.1|8576.5|8575.6|8574.7|8573.8|100
1711470000000|2024-03-26 16:20:00|8575.9|8575|8575.9|8575|8576.5|8575.6|8575.6|8574.7|119
1711470300000|2024-03-26 16:25:00|8575.8|8574.9|8574.7|8573.8|8576|8575.1|8574.1|8573.2|78
1711470600000|2024-03-26 16:30:00|8574.6|8573.7|8574.3|8573.4|8576.2|8575|8574.1|8573.2|119
1711470900000|2024-03-26 16:35:00|8574.4|8573.5|8573.2|8572.3|8574.8|8573.9|8572.8|8571.9|122
1711471200000|2024-03-26 16:40:00|8573.1|8572.2|8573|8572.1|8573.6|8572.7|8572.2|8571.3|117
1711471500000|2024-03-26 16:45:00|8573.2|8571.7|8573.7|8572.8|8574.8|8573.3|8572.4|8571.5|91
1711471800000|2024-03-26 16:50:00|8573.6|8572.7|8574.2|8573.3|8575.6|8574.7|8573.5|8572.6|120
1711472100000|2024-03-26 16:55:00|8574.3|8573.4|8574.1|8573.2|8575.2|8574.3|8573.5|8572.6|110
1711472400000|2024-03-26 17:00:00|8574.2|8573.3|8575.6|8574.1|8575.8|8574.6|8573.1|8571.9|211
1711472700000|2024-03-26 17:05:00|8575.5|8574|8574.9|8573.4|8575.6|8574.4|8574.3|8572.8|96
1711473000000|2024-03-26 17:10:00|8575.1|8573.6|8576|8575.1|8576.3|8575.4|8575.1|8573.6|94
1711473300000|2024-03-26 17:15:00|8576.1|8575.2|8578.6|8577.7|8579|8577.7|8575.8|8574.3|86
1711473600000|2024-03-26 17:20:00|8578.7|8577.8|8578.3|8577.4|8579|8578|8578|8577.1|64
1711473900000|2024-03-26 17:25:00|8578.4|8577.5|8577.9|8577|8578.6|8577.7|8577.7|8576.4|44
1711474200000|2024-03-26 17:30:00|8577.8|8576.9|8577.6|8576.7|8579.4|8578.5|8577.3|8576.4|68
1711474500000|2024-03-26 17:35:00|8577.7|8576.8|8578.9|8578|8579|8578.1|8577.7|8576.8|44
1711474800000|2024-03-26 17:40:00|8578.8|8577.9|8577.8|8576.9|8578.8|8577.9|8577.8|8576.8|45
1711475100000|2024-03-26 17:45:00|8578|8577.1|8578.1|8577.2|8578.2|8577.3|8577.7|8576.8|71
1711475400000|2024-03-26 17:50:00|8578|8577.1|8578.6|8577.7|8578.7|8577.8|8577.4|8576.5|80
1711475700000|2024-03-26 17:55:00|8578.7|8577.8|8577.6|8576.7|8578.9|8578|8577.2|8576.3|96
1711476000000|2024-03-26 18:00:00|8577.7|8576.8|8578.5|8577.6|8578.8|8577.6|8577.5|8576.6|72
1711476300000|2024-03-26 18:05:00|8578.4|8577.5|8577.6|8576.7|8578.7|8577.8|8577.4|8576.5|39
1711476600000|2024-03-26 18:10:00|8577.5|8576.6|8577|8576.1|8577.6|8576.7|8577|8576.1|44
1711476900000|2024-03-26 18:15:00|8577.1|8576.2|8576.7|8575.8|8577.4|8576.5|8576.5|8575.6|38
1711477200000|2024-03-26 18:20:00|8576.8|8575.9|8576.6|8575.7|8576.8|8575.9|8576.4|8575.5|33
1711477500000|2024-03-26 18:25:00|8576.7|8575.8|8577.5|8576.6|8577.5|8576.6|8576.4|8575.5|37
1711477800000|2024-03-26 18:30:00|8577.6|8576.7|8577.5|8576.6|8577.7|8576.8|8577.2|8576.3|22
1711478100000|2024-03-26 18:35:00|8577.6|8576.7|8577.6|8576.7|8577.8|8576.9|8577.4|8576.5|28
1711478400000|2024-03-26 18:40:00|8577.5|8576.6|8577.8|8576.9|8578|8577.1|8577.3|8576.4|64
1711478700000|2024-03-26 18:45:00|8577.7|8576.8|8578.1|8577.2|8578.4|8577.5|8577.5|8576.6|56
1711479000000|2024-03-26 18:50:00|8578.3|8577.4|8578.9|8578|8578.9|8578|8578.2|8577.3|25
1711479300000|2024-03-26 18:55:00|8578.8|8577.9|8579.2|8578.3|8579.2|8578.3|8578.5|8577.6|45
1711479600000|2024-03-26 19:00:00|8579.3|8578.4|8578.7|8577.8|8579.3|8578.4|8578.5|8577.6|37
1711479900000|2024-03-26 19:05:00|8578.6|8577.7|8578|8577.1|8579.1|8578|8577.7|8576.8|56
1711480200000|2024-03-26 19:10:00|8578.1|8577.2|8577.9|8577|8578.7|8577.8|8577.5|8576.6|61
1711480500000|2024-03-26 19:15:00|8578|8577.1|8578.9|8578|8578.9|8578|8577.9|8576.9|55
1711480800000|2024-03-26 19:20:00|8578.8|8577.9|8578.1|8577.2|8579|8578.1|8577.8|8576.6|33
1711481100000|2024-03-26 19:25:00|8578.2|8577.3|8579|8577.5|8579|8577.7|8578|8576.7|81
1711481400000|2024-03-26 19:30:00|8579.1|8577.6|8578.9|8578|8579.2|8578.1|8578.4|8577.2|75
1711481700000|2024-03-26 19:35:00|8579|8578.1|8578.6|8577.7|8579.1|8578.2|8578.3|8577.4|34
1711482000000|2024-03-26 19:40:00|8578.7|8577.8|8579|8578.1|8579.2|8578.3|8578.7|8577.8|45
1711482300000|2024-03-26 19:45:00|8578.9|8578|8579|8578.1|8579.3|8578.2|8578.6|8577.7|49
1711482600000|2024-03-26 19:50:00|8579.1|8578.2|8578.6|8577.7|8579.1|8578.2|8578.3|8577.4|50
1711482900000|2024-03-26 19:55:00|8578.5|8577.6|8578.5|8577.6|8579.1|8578.2|8578.2|8577|90
1711483200000|2024-03-26 20:00:00|8578.7|8577.2|8579.3|8577.8|8579.4|8578.1|8578.2|8577|43
1711483500000|2024-03-26 20:05:00|8579.2|8577.7|8578.7|8577.8|8579.3|8578.3|8578.3|8577.1|64
1711483800000|2024-03-26 20:10:00|8578.8|8577.9|8578.9|8577.4|8579.3|8578.3|8578.6|8577.4|44
1711484100000|2024-03-26 20:15:00|8578.8|8577.3|8579|8577.5|8579|8577.5|8578.4|8576.9|29
1711484400000|2024-03-26 20:20:00|8579.1|8577.6|8578.9|8577.4|8579.2|8577.9|8578.7|8577.3|34
1711484700000|2024-03-26 20:25:00|8579|8577.5|8578.6|8577.1|8579.5|8578|8578.6|8577.1|46
1711485000000|2024-03-26 20:30:00|8578.7|8577.2|8578|8576.5|8578.8|8577.3|8577.6|8576.2|46
1711485300000|2024-03-26 20:35:00|8577.9|8576.4|8578.5|8577|8578.5|8577.1|8577.7|8576.3|32
1711485600000|2024-03-26 20:40:00|8578.6|8577.1|8578.5|8577|8579.1|8577.6|8578.3|8576.8|30
1711485900000|2024-03-26 20:45:00|8578.6|8577.1|8578.3|8576.8|8578.6|8577.1|8577.8|8576.3|31
1711486200000|2024-03-26 20:50:00|8578.2|8576.7|8578.1|8576.6|8579|8577.5|8577.9|8576.4|91
1711486500000|2024-03-26 20:55:00|8578|8576.5|8578.4|8575.2|8579.3|8577.1|8577.7|8575.2|260
1711486800000|2024-03-26 21:00:00|8578.9|8575.3|8580|8572.2|8581.9|8575.3|8578.9|8570.2|42
1711487100000|2024-03-26 21:05:00|8580.1|8572.1|8581.9|8570.9|8584.7|8573.7|8579.4|8568.4|263
1711487400000|2024-03-26 21:10:00|8581.5|8571.3|8582.2|8571.5|8582.4|8572.4|8580.1|8570.3|276
1711487700000|2024-03-26 21:15:00|8582.3|8571.4|8582.2|8573.1|8583|8573.1|8581.3|8571.3|142
1711488000000|2024-03-26 21:20:00|8581.8|8573.4|8582.7|8571.8|8584.6|8575.6|8581.7|8571.2|333
1711488300000|2024-03-26 21:25:00|8582.6|8571.9|8582.8|8571.9|8582.8|8572.2|8581.9|8571.7|146
1711488600000|2024-03-26 21:30:00|8582.9|8572|8582.3|8572.7|8583|8572.7|8582.3|8572|124
1711488900000|2024-03-26 21:35:00|8582.4|8572.8|8579.6|8573.7|8582.6|8574.1|8579.3|8572.4|77
1711489200000|2024-03-26 21:40:00|8579.5|8573.9|8582.1|8573.5|8582.3|8574|8579.2|8572.7|82
1711489500000|2024-03-26 21:45:00|8581.9|8573.4|8579.3|8574.4|8582.2|8574.6|8579|8573.3|392
1711489800000|2024-03-26 21:50:00|8579.2|8574.3|8581.8|8573.3|8582.1|8574.5|8579.1|8573|348
1711490100000|2024-03-26 21:55:00|8582.2|8572.8|8579.1|8574.3|8582.4|8575.2|8578.6|8572.7|229
1711490400000|2024-03-26 22:00:00|8579.6|8574.6|8578.5|8576.1|8582|8576.2|8578.2|8573.8|109
1711490700000|2024-03-26 22:05:00|8578.6|8576.2|8578.6|8576.2|8578.9|8576.5|8578.3|8575.9|40
1711491000000|2024-03-26 22:10:00|8578.8|8576.4|8579.2|8576.8|8579.5|8577.1|8578.7|8576.3|21
1711491300000|2024-03-26 22:15:00|8579.1|8576.7|8579.1|8576.7|8579.3|8576.9|8579|8576.6|11
1711491600000|2024-03-26 22:20:00|8579.2|8576.8|8579.2|8576.8|8579.3|8576.9|8579.1|8576.7|15
1711491900000|2024-03-26 22:25:00|8579.4|8577|8578.9|8576.5|8579.6|8577.2|8578.9|8576.5|30
1711492200000|2024-03-26 22:30:00|8579|8576.6|8579.6|8577.2|8579.7|8577.3|8579|8576.6|28
1711492500000|2024-03-26 22:35:00|8579.7|8577.3|8579.5|8577.1|8579.8|8577.4|8579.4|8577|23
1711492800000|2024-03-26 22:40:00|8579.6|8577.2|8579.5|8577.1|8579.7|8577.3|8579.5|8577.1|12
1711493100000|2024-03-26 22:45:00|8579.6|8577.2|8579.3|8576.9|8579.6|8577.2|8579.3|8576.9|29
1711493400000|2024-03-26 22:50:00|8579.4|8577|8579.1|8576.7|8579.6|8577.2|8578.6|8576.2|24
1711493700000|2024-03-26 22:55:00|8579|8576.6|8579.3|8576.9|8579.3|8576.9|8579|8576.6|7
1711494000000|2024-03-26 23:00:00|8579.2|8576.8|8579.4|8577|8579.5|8577.1|8578.7|8576.3|30
1711494300000|2024-03-26 23:05:00|8578.9|8577.4|8578.6|8577.1|8579|8577.5|8578.5|8577|16
1711494600000|2024-03-26 23:10:00|8578.5|8577|8578.6|8577.1|8578.6|8577.1|8578.1|8576.6|24
1711494900000|2024-03-26 23:15:00|8578.7|8577.2|8578.2|8576.7|8578.7|8577.2|8578.1|8576.6|26
1711495200000|2024-03-26 23:20:00|8578.3|8576.8|8578|8577.1|8578.5|8577.1|8577.8|8576.3|24
1711495500000|2024-03-26 23:25:00|8578.2|8576.7|8578.1|8576.6|8578.2|8577|8577.5|8576.3|39
1711495800000|2024-03-26 23:30:00|8578.2|8576.7|8578.4|8576.9|8578.9|8577.5|8578.1|8576.7|36
1711496100000|2024-03-26 23:35:00|8578.1|8577.2|8578.1|8577.2|8578.7|8577.5|8577.9|8576.8|19
1711496400000|2024-03-26 23:40:00|8578|8577.1|8578.8|8577.3|8578.8|8577.3|8578|8576.7|24
1711496700000|2024-03-26 23:45:00|8579|8577.5|8578.9|8577.4|8579|8577.5|8578.8|8577.3|18
1711497000000|2024-03-26 23:50:00|8578.6|8577.7|8578.3|8577.4|8579|8577.7|8578.2|8577.1|22
1711497300000|2024-03-26 23:55:00|8578.2|8577.3|8579.2|8577.7|8579.2|8577.7|8578.2|8577.2|13
1711497600000|2024-03-27 00:00:00|8579.1|8577.6|8580.1|8578.6|8580.1|8578.8|8578.8|8577.6|68
1711497900000|2024-03-27 00:05:00|8580|8578.5|8580|8579.1|8580.5|8579.2|8579.6|8578.1|28
1711498200000|2024-03-27 00:10:00|8579.9|8579|8580.6|8579.7|8580.6|8579.7|8579.4|8578.5|31
1711498500000|2024-03-27 00:15:00|8580.5|8579.6|8580.4|8579.5|8581.3|8580.2|8580.2|8578.7|48
1711498800000|2024-03-27 00:20:00|8580.5|8579.6|8580.7|8579.8|8581.2|8579.9|8580.4|8579.3|35
1711499100000|2024-03-27 00:25:00|8581|8579.5|8581.3|8579.8|8581.4|8580.2|8580.7|8579.4|39
1711499400000|2024-03-27 00:30:00|8581.2|8579.7|8580.9|8580|8581.8|8580.3|8580.8|8579.3|90
1711499700000|2024-03-27 00:35:00|8580.8|8579.9|8580.9|8580|8581.3|8580|8580.6|8579.3|37
1711500000000|2024-03-27 00:40:00|8581|8580.1|8581.6|8580.7|8581.6|8580.7|8580.8|8579.9|26
1711500300000|2024-03-27 00:45:00|8581.5|8580.6|8580.7|8579.8|8581.8|8580.7|8580.5|8579.5|51
1711500600000|2024-03-27 00:50:00|8580.6|8579.7|8579.8|8578.9|8580.6|8579.7|8579.4|8578.5|73
1711500900000|2024-03-27 00:55:00|8580.1|8579.2|8580.6|8579.7|8581.5|8580.4|8579.8|8578.9|64
1711501200000|2024-03-27 01:00:00|8580.7|8579.8|8580.7|8579.8|8581.2|8580.2|8580.6|8579.4|56
1711501500000|2024-03-27 01:05:00|8580.6|8579.7|8580.5|8579.6|8581.3|8580.1|8580.5|8579.3|53
1711501800000|2024-03-27 01:10:00|8580.6|8579.7|8581.5|8580|8581.9|8580.4|8580.5|8579.4|61
1711502100000|2024-03-27 01:15:00|8581.6|8580.1|8581.3|8579.8|8581.6|8580.1|8580.9|8579.4|83
1711502400000|2024-03-27 01:20:00|8581.2|8579.7|8580|8578.5|8581.3|8580.2|8579.5|8578.4|87
1711502700000|2024-03-27 01:25:00|8579.9|8578.4|8579.9|8579|8580.1|8579|8579.3|8578.2|72
1711503000000|2024-03-27 01:30:00|8579.8|8578.9|8580|8579.1|8581.7|8580.2|8579.8|8578.6|125
1711503300000|2024-03-27 01:35:00|8580.3|8578.8|8580.7|8579.2|8580.9|8579.4|8580.2|8578.7|83
1711503600000|2024-03-27 01:40:00|8580.6|8579.1|8580|8578.5|8581.1|8579.6|8579.8|8578.3|108
1711503900000|2024-03-27 01:45:00|8579.9|8578.4|8579.8|8578.3|8580.2|8579|8579.6|8578.3|63
1711504200000|2024-03-27 01:50:00|8579.7|8578.2|8579.7|8578.2|8580|8578.5|8579.5|8578|65
1711504500000|2024-03-27 01:55:00|8579.6|8578.1|8579.8|8578.3|8579.9|8578.6|8578.9|8577.9|89
1711504800000|2024-03-27 02:00:00|8579.7|8578.2|8580.2|8578.7|8580.6|8579.1|8579.3|8578.2|67
1711505100000|2024-03-27 02:05:00|8580.3|8578.8|8580.6|8579.1|8580.9|8579.4|8580|8578.5|54
1711505400000|2024-03-27 02:10:00|8580.5|8579|8581.5|8580|8581.5|8580|8580.5|8579|64
1711505700000|2024-03-27 02:15:00|8581.4|8579.9|8582.7|8581.2|8583.1|8581.6|8581.4|8579.9|57
1711506000000|2024-03-27 02:20:00|8582.6|8581.1|8582.6|8581.7|8583|8581.8|8582.3|8580.8|44
1711506300000|2024-03-27 02:25:00|8582.5|8581.6|8582.8|8581.3|8583.5|8582.1|8582.3|8581.2|45
1711506600000|2024-03-27 02:30:00|8582.9|8581.4|8584.6|8583.1|8584.6|8583.1|8582.8|8581.3|60
1711506900000|2024-03-27 02:35:00|8584.9|8583.4|8584.7|8583.2|8585.1|8583.8|8584.5|8583|50
1711507200000|2024-03-27 02:40:00|8584.6|8583.1|8584.3|8582.8|8585.5|8584|8584.3|8582.8|105
1711507500000|2024-03-27 02:45:00|8584.2|8582.7|8584.7|8583.2|8584.8|8583.6|8583.9|8582.6|67
1711507800000|2024-03-27 02:50:00|8584.8|8583.3|8585|8583.5|8585.1|8583.6|8584.6|8583.1|60
1711508100000|2024-03-27 02:55:00|8584.8|8583.3|8583.5|8582|8585|8583.5|8583.5|8582|62
1711508400000|2024-03-27 03:00:00|8583.6|8582.1|8584.1|8582.6|8584.2|8582.9|8583.2|8581.8|88
1711508700000|2024-03-27 03:05:00|8584|8582.5|8583.1|8581.6|8584.2|8582.7|8582.5|8581.3|66
1711509000000|2024-03-27 03:10:00|8583|8581.5|8583.1|8581.6|8583.5|8582|8582.5|8581.1|133
1711509300000|2024-03-27 03:15:00|8583|8581.5|8583|8581.5|8583.4|8581.9|8582.7|8581.2|53
1711509600000|2024-03-27 03:20:00|8583.1|8581.6|8582.8|8581.9|8583.8|8582.4|8582.5|8581.3|63
1711509900000|2024-03-27 03:25:00|8583|8581.5|8582.9|8582|8583.4|8582.1|8582.5|8581.5|38
1711510200000|2024-03-27 03:30:00|8582.8|8581.9|8583|8581.5|8583.7|8582.2|8581.8|8580.9|51
1711510500000|2024-03-27 03:35:00|8582.8|8581.3|8585|8584.1|8585.4|8584.5|8582|8580.5|68
1711510800000|2024-03-27 03:40:00|8585.1|8584.2|8584.2|8583.3|8586.3|8584.8|8584.2|8583.3|48
1711511100000|2024-03-27 03:45:00|8584.1|8583.2|8584.4|8582.9|8584.6|8583.3|8583.9|8582.8|34
1711511400000|2024-03-27 03:50:00|8584.5|8583|8583.9|8583|8585|8583.8|8583.8|8582.7|35
1711511700000|2024-03-27 03:55:00|8584|8583.1|8583.1|8582.2|8584|8583.1|8582.9|8582|41
1711512000000|2024-03-27 04:00:00|8583.2|8582.3|8583.7|8582.8|8583.8|8582.9|8583.1|8582.2|39
1711512300000|2024-03-27 04:05:00|8583.8|8582.9|8584|8583.1|8584.1|8583.2|8583.4|8582.5|25
1711512600000|2024-03-27 04:10:00|8584.1|8583.2|8583.6|8582.7|8584.3|8583.3|8583.5|8582.3|38
1711512900000|2024-03-27 04:15:00|8583.5|8582.6|8583.7|8582.2|8583.9|8582.8|8583.5|8582.2|26
1711513200000|2024-03-27 04:20:00|8583.8|8582.3|8583.8|8582.3|8584|8582.5|8583.3|8582.1|29
1711513500000|2024-03-27 04:25:00|8583.9|8582.4|8583.2|8582.3|8584.1|8582.8|8583.1|8582.2|22
1711513800000|2024-03-27 04:30:00|8583.3|8582.4|8583.5|8582|8583.5|8582.6|8583.2|8581.9|27
1711514100000|2024-03-27 04:35:00|8583.6|8582.1|8583.2|8582.3|8583.6|8582.6|8583.1|8581.7|29
1711514400000|2024-03-27 04:40:00|8583.6|8582.1|8583.2|8582.3|8583.7|8582.4|8583.1|8581.7|18
1711514700000|2024-03-27 04:45:00|8583.1|8582.2|8584.7|8583.2|8584.7|8583.2|8583.1|8582.2|33
1711515000000|2024-03-27 04:50:00|8584.6|8583.1|8583.8|8582.9|8584.7|8583.5|8583.8|8582.7|30
1711515300000|2024-03-27 04:55:00|8583.7|8582.8|8584|8582.5|8584.2|8583|8583.5|8582.4|37
1711515600000|2024-03-27 05:00:00|8583.9|8582.4|8584.2|8582.7|8584.8|8583.3|8583.3|8582|55
1711515900000|2024-03-27 05:05:00|8584.4|8582.9|8584.3|8582.8|8584.8|8583.5|8584.1|8582.7|30
1711516200000|2024-03-27 05:10:00|8584.2|8582.7|8584.5|8583|8584.7|8583.2|8584.1|8582.7|43
1711516500000|2024-03-27 05:15:00|8584.2|8582.7|8584.4|8582.9|8584.7|8583.2|8583.7|8582.4|48
1711516800000|2024-03-27 05:20:00|8584.3|8582.8|8583.8|8582.9|8584.5|8583.4|8583.7|8582.6|42
1711517100000|2024-03-27 05:25:00|8583.9|8583|8584|8583.1|8584.6|8583.2|8583.8|8582.8|29
1711517400000|2024-03-27 05:30:00|8584.1|8583.2|8584.4|8582.9|8584.5|8583.2|8583.9|8582.4|55
1711517700000|2024-03-27 05:35:00|8584.5|8583|8584.8|8583.3|8584.9|8583.4|8584.4|8582.9|49
1711518000000|2024-03-27 05:40:00|8584.9|8583.4|8583.9|8582.4|8584.9|8583.4|8583.7|8582.2|60
1711518300000|2024-03-27 05:45:00|8584|8582.5|8583.5|8582|8584.2|8582.7|8583.2|8581.9|32
1711518600000|2024-03-27 05:50:00|8583.6|8582.1|8583.5|8582|8584|8582.5|8583.3|8581.8|58
1711518900000|2024-03-27 05:55:00|8583.4|8581.9|8583.3|8581.8|8583.7|8582.2|8582.7|8581.6|47
1711519200000|2024-03-27 06:00:00|8583.2|8581.7|8583|8581.5|8583.5|8582.4|8582.7|8581.2|72
1711519500000|2024-03-27 06:05:00|8583.1|8581.6|8582.5|8581|8583.4|8581.9|8582.4|8580.9|45
1711519800000|2024-03-27 06:10:00|8582.6|8581.1|8583|8581.5|8583.3|8582|8582.5|8581.1|70
1711520100000|2024-03-27 06:15:00|8582.9|8581.4|8582.6|8581.1|8583.8|8582.3|8582.2|8581|69
1711520400000|2024-03-27 06:20:00|8582.7|8581.2|8582|8580.5|8583|8581.5|8581.4|8580.3|78
1711520700000|2024-03-27 06:25:00|8581.6|8580.7|8582.6|8581.1|8582.6|8581.5|8581.4|8580|75
1711521000000|2024-03-27 06:30:00|8582.9|8581.4|8582.3|8581.4|8583.3|8581.8|8581.8|8580.7|103
1711521300000|2024-03-27 06:35:00|8582.2|8581.3|8582.6|8581.7|8582.8|8581.8|8582|8580.8|68
1711521600000|2024-03-27 06:40:00|8582.5|8581.6|8582.2|8581.3|8582.5|8581.6|8581.8|8580.9|55
1711521900000|2024-03-27 06:45:00|8582.3|8581.4|8583.5|8582.6|8583.6|8582.7|8581.9|8580.8|96
1711522200000|2024-03-27 06:50:00|8583.6|8582.7|8582.8|8581.3|8583.9|8583|8582.6|8581.1|76
1711522500000|2024-03-27 06:55:00|8582.9|8581.4|8583.3|8582.4|8584.3|8583.3|8582.8|8581.4|126
1711522800000|2024-03-27 07:00:00|8583.4|8582.5|8582.3|8580.8|8583.4|8582.5|8581.6|8580.7|133
1711523100000|2024-03-27 07:05:00|8582.4|8580.9|8580.3|8579.4|8582.4|8580.9|8580.1|8578.9|108
1711523400000|2024-03-27 07:10:00|8580.1|8579.2|8580|8578.5|8580.9|8579.7|8579.1|8577.6|157
1711523700000|2024-03-27 07:15:00|8579.9|8578.4|8578.6|8577.7|8580.1|8579|8577.9|8576.6|138
1711524000000|2024-03-27 07:20:00|8578.7|8577.8|8576.5|8575.6|8579|8578|8575.4|8574.5|171
1711524300000|2024-03-27 07:25:00|8576.6|8575.7|8575.5|8574.6|8577.6|8576.7|8574.9|8574|199
1711524600000|2024-03-27 07:30:00|8575.6|8574.7|8573.1|8572.2|8576.2|8575.2|8572.5|8571.4|192
1711524900000|2024-03-27 07:35:00|8573|8572.1|8576.2|8575.3|8576.9|8575.5|8572.8|8571.9|112
1711525200000|2024-03-27 07:40:00|8576.1|8575.2|8573.4|8571.9|8576.3|8575.4|8572.7|8571.8|156
1711525500000|2024-03-27 07:45:00|8573.5|8572|8573.1|8572.2|8573.8|8572.7|8572.2|8571.3|143
1711525800000|2024-03-27 07:50:00|8573.2|8572.3|8573.4|8572.5|8573.6|8572.6|8572.2|8570.9|132
1711526100000|2024-03-27 07:55:00|8573.5|8572.6|8572.8|8571.3|8574|8572.8|8570.7|8569.8|234
1711526400000|2024-03-27 08:00:00|8572.6|8571.1|8572.5|8571.6|8573|8571.9|8570.6|8569.7|227
1711526700000|2024-03-27 08:05:00|8572.6|8571.7|8574.7|8573.2|8575.3|8574.2|8572.5|8571.6|156
1711527000000|2024-03-27 08:10:00|8574.6|8573.1|8575.3|8574.4|8575.6|8574.7|8574.1|8572.9|131
1711527300000|2024-03-27 08:15:00|8575.2|8574.3|8575.5|8574.6|8575.5|8574.6|8574.7|8573.6|86
1711527600000|2024-03-27 08:20:00|8575.6|8574.7|8576.4|8575.5|8577.3|8576.2|8575.6|8574.7|110
1711527900000|2024-03-27 08:25:00|8576.5|8575.6|8577.1|8576.2|8577.3|8576.3|8576|8575.1|94
1711528200000|2024-03-27 08:30:00|8577.3|8576.4|8578.3|8577.4|8578.3|8577.4|8576.8|8575.8|86
1711528500000|2024-03-27 08:35:00|8578.2|8577.3|8577.1|8576.2|8579.9|8578.7|8576.8|8575.9|105
1711528800000|2024-03-27 08:40:00|8577|8576.1|8579.7|8578.8|8580.2|8579.3|8577|8576.1|109
1711529100000|2024-03-27 08:45:00|8579.6|8578.7|8577.9|8576.4|8580.1|8579.1|8577.6|8576.1|118
1711529400000|2024-03-27 08:50:00|8578|8576.5|8578.9|8578|8579.1|8578.2|8577.8|8576.4|112
1711529700000|2024-03-27 08:55:00|8579|8578.1|8579.8|8578.3|8580.4|8579|8578|8576.6|153
1711530000000|2024-03-27 09:00:00|8580|8578.5|8579.2|8577.7|8580.9|8579.8|8577.6|8576.3|299
1711530300000|2024-03-27 09:05:00|8579.3|8577.8|8579.4|8577.9|8580.3|8579.2|8578.8|8577.7|180
1711530600000|2024-03-27 09:10:00|8579.1|8577.6|8578.2|8577.3|8579.1|8577.8|8577.2|8576.3|173
1711530900000|2024-03-27 09:15:00|8578.3|8577.4|8577.6|8576.7|8578.3|8577.4|8575.9|8574.8|193
1711531200000|2024-03-27 09:20:00|8577.5|8576.6|8577.8|8576.9|8578.2|8577.1|8576.7|8575.4|204
1711531500000|2024-03-27 09:25:00|8577.7|8576.8|8578.5|8577|8578.6|8577.3|8577.2|8575.7|138
1711531800000|2024-03-27 09:30:00|8578.6|8577.1|8578.9|8578|8579.1|8578.2|8578|8576.5|131
1711532100000|2024-03-27 09:35:00|8578.8|8577.9|8580.6|8579.7|8582.1|8581.2|8578.7|8577.8|147
1711532400000|2024-03-27 09:40:00|8580.7|8579.8|8579.3|8578.4|8582.8|8581.5|8579.3|8578|299
1711532700000|2024-03-27 09:45:00|8579.5|8578.6|8576.8|8575.9|8579.8|8578.6|8576.7|8575.8|146
1711533000000|2024-03-27 09:50:00|8576.9|8576|8576.5|8575.6|8579.3|8578.4|8576.1|8575.2|200
1711533300000|2024-03-27 09:55:00|8576.6|8575.7|8576.3|8574.8|8577.1|8575.8|8575|8574|132
1711533600000|2024-03-27 10:00:00|8576.4|8574.9|8575.9|8575|8576.7|8575.4|8574.8|8573.9|133
1711533900000|2024-03-27 10:05:00|8575.8|8574.9|8574.9|8574|8575.9|8575|8574.3|8573.4|100
1711534200000|2024-03-27 10:10:00|8574.8|8573.9|8576.7|8575.8|8576.7|8575.8|8573.6|8572.3|152
1711534500000|2024-03-27 10:15:00|8576.6|8575.7|8574.6|8573.7|8576.7|8575.8|8574.6|8573.7|139
1711534800000|2024-03-27 10:20:00|8574.7|8573.8|8576.5|8575|8576.6|8575.3|8573.6|8572.7|143
1711535100000|2024-03-27 10:25:00|8576.4|8574.9|8575.9|8574.4|8576.9|8576|8575.6|8574.2|124
1711535400000|2024-03-27 10:30:00|8575.8|8574.3|8575.6|8574.7|8576.2|8574.7|8574.3|8573.4|116
1711535700000|2024-03-27 10:35:00|8575.5|8574.6|8573.9|8573|8575.9|8575|8573.9|8573|186
1711536000000|2024-03-27 10:40:00|8573.8|8572.9|8574.5|8573.6|8575.4|8574.5|8573.3|8572.4|122
1711536300000|2024-03-27 10:45:00|8574.6|8573.7|8575.6|8574.7|8575.8|8574.9|8574.2|8573.3|113
1711536600000|2024-03-27 10:50:00|8575.5|8574.6|8576.2|8575.3|8576.5|8575.6|8575.4|8574.5|103
1711536900000|2024-03-27 10:55:00|8576.1|8575.2|8575.5|8574.6|8576.8|8575.9|8574.9|8573.8|117
1711537200000|2024-03-27 11:00:00|8575.7|8574.8|8575.8|8574.9|8576.7|8575.8|8575|8574.1|155
1711537500000|2024-03-27 11:05:00|8575.9|8575|8574.6|8573.7|8575.9|8575|8574.4|8573.5|99
1711537800000|2024-03-27 11:10:00|8574.5|8573.6|8575|8574.1|8575.4|8574.5|8573.6|8572.7|110
1711538100000|2024-03-27 11:15:00|8575.1|8574.2|8574.4|8573.5|8576.1|8575.2|8573.6|8572.7|119
1711538400000|2024-03-27 11:20:00|8574.2|8573.3|8573.5|8572.6|8574.2|8573.3|8573|8571.9|85
1711538700000|2024-03-27 11:25:00|8573.6|8572.7|8574.1|8572.6|8574.6|8573.4|8573.4|8572.5|101
1711539000000|2024-03-27 11:30:00|8574|8572.5|8575.6|8574.7|8576.1|8575.2|8573.2|8572.2|110
1711539300000|2024-03-27 11:35:00|8575.5|8574.6|8575.2|8574.3|8576.5|8575.6|8575|8573.8|98
1711539600000|2024-03-27 11:40:00|8575.3|8574.4|8576.4|8575.5|8577.3|8576.4|8575.3|8574.4|125
1711539900000|2024-03-27 11:45:00|8576.5|8575.6|8577|8575.5|8578.2|8577.3|8575.5|8574.6|137
1711540200000|2024-03-27 11:50:00|8576.9|8575.4|8578|8577.1|8578.7|8577.8|8576.9|8575.4|134
1711540500000|2024-03-27 11:55:00|8578.1|8577.2|8577.9|8577|8579.7|8578.6|8577|8576.1|184
1711540800000|2024-03-27 12:00:00|8578|8577.1|8580.4|8579.5|8580.6|8579.7|8576.8|8575.9|185
1711541100000|2024-03-27 12:05:00|8580.5|8579.6|8578|8576.5|8580.6|8579.6|8577.1|8575.9|174
1711541400000|2024-03-27 12:10:00|8577.9|8576.4|8577.8|8576.9|8578.3|8577|8576.4|8575.5|116
1711541700000|2024-03-27 12:15:00|8577.9|8577|8575.9|8574.4|8578.3|8577.4|8575.2|8573.7|131
1711542000000|2024-03-27 12:20:00|8575.7|8574.2|8575.1|8573.6|8576.8|8575.5|8575.1|8573.6|113
1711542300000|2024-03-27 12:25:00|8574.7|8573.8|8574.3|8573.4|8576.2|8575.3|8574.3|8573.2|138
1711542600000|2024-03-27 12:30:00|8574.4|8573.5|8573.9|8573|8575.1|8574.2|8573.6|8572.7|152
1711542900000|2024-03-27 12:35:00|8574|8573.1|8574.2|8573.3|8575.3|8574.4|8573.6|8572.3|105
1711543200000|2024-03-27 12:40:00|8574.1|8573.2|8572.8|8571.9|8574.1|8573.2|8572.6|8571.5|108
1711543500000|2024-03-27 12:45:00|8572.7|8571.8|8573.6|8572.7|8574.4|8573.5|8572.7|8571.8|109
1711543800000|2024-03-27 12:50:00|8573.7|8572.8|8573.6|8572.7|8573.7|8572.8|8572.4|8571.5|99
1711544100000|2024-03-27 12:55:00|8573.5|8572.6|8575.5|8574.6|8575.7|8574.6|8572.4|8571.5|217
1711544400000|2024-03-27 13:00:00|8575.6|8574.7|8576.4|8575.5|8576.9|8575.9|8575|8573.8|197
1711544700000|2024-03-27 13:05:00|8576.3|8575.4|8577.2|8576.3|8577.8|8576.9|8576.1|8575.2|144
1711545000000|2024-03-27 13:10:00|8577.1|8576.2|8576.9|8575.4|8577.7|8576.8|8576.3|8575.4|103
1711545300000|2024-03-27 13:15:00|8576.7|8575.8|8577.8|8576.3|8578.4|8577.5|8576.3|8575.4|122
1711545600000|2024-03-27 13:20:00|8577.9|8576.4|8577|8576.1|8579.2|8578.1|8576.7|8575.8|155
1711545900000|2024-03-27 13:25:00|8576.9|8576|8577.2|8576.3|8577.7|8576.8|8576|8575.1|105
1711546200000|2024-03-27 13:30:00|8577.4|8576.5|8575|8574.1|8577.9|8577|8574.9|8574|157
1711546500000|2024-03-27 13:35:00|8574.9|8574|8574.9|8574|8575.1|8574.2|8572|8571.1|232
1711546800000|2024-03-27 13:40:00|8575|8574.1|8576.7|8575.8|8577.3|8576.4|8574.8|8573.9|134
1711547100000|2024-03-27 13:45:00|8576.8|8575.9|8577.1|8576.2|8577.8|8576.9|8576.3|8575.2|143
1711547400000|2024-03-27 13:50:00|8577|8576.1|8575|8574.1|8577.2|8576.3|8574.6|8573.4|154
1711547700000|2024-03-27 13:55:00|8575.1|8574.2|8573.1|8572.2|8575.5|8574.5|8572.8|8571.9|186
1711548000000|2024-03-27 14:00:00|8573|8572.1|8573.9|8573|8574|8573.1|8571.8|8570.9|179
1711548300000|2024-03-27 14:05:00|8573.8|8572.9|8572.3|8571.4|8574.3|8573.4|8571.8|8570.5|127
1711548600000|2024-03-27 14:10:00|8572.2|8571.3|8570.4|8569.5|8573.1|8572.2|8570.4|8569.5|166
1711548900000|2024-03-27 14:15:00|8570.2|8569.3|8569.3|8568.4|8570.9|8569.8|8569.3|8568.2|162
1711549200000|2024-03-27 14:20:00|8569.2|8568.3|8569.5|8568.6|8570.9|8570|8568.6|8567.7|144
1711549500000|2024-03-27 14:25:00|8569.4|8568.5|8569.5|8568.6|8571.4|8570.5|8569.4|8568.5|119
1711549800000|2024-03-27 14:30:00|8569.6|8568.7|8570.1|8569.2|8570.4|8569.5|8568.3|8567.1|158
1711550100000|2024-03-27 14:35:00|8570|8569.1|8567.3|8566.4|8570.2|8569.1|8567.3|8566.4|123
1711550400000|2024-03-27 14:40:00|8567.4|8566.5|8568.5|8567.6|8569.2|8568.3|8565.6|8564.7|166
1711550700000|2024-03-27 14:45:00|8568.4|8567.5|8566.7|8565.8|8568.5|8567.6|8566.2|8565.3|125
1711551000000|2024-03-27 14:50:00|8566.8|8565.9|8568.9|8568|8569.2|8568.3|8566.3|8565.4|191
1711551300000|2024-03-27 14:55:00|8569|8568.1|8568.3|8567.4|8569.3|8568.4|8567.2|8566.3|125
1711551600000|2024-03-27 15:00:00|8568.2|8567.3|8569|8568.1|8569.3|8568.4|8567.7|8566.8|167
1711551900000|2024-03-27 15:05:00|8569.1|8568.2|8568|8567.1|8570.2|8569.3|8567.8|8566.9|148
1711552200000|2024-03-27 15:10:00|8568.1|8567.2|8568.4|8567.5|8568.7|8567.8|8567.6|8566.7|104
1711552500000|2024-03-27 15:15:00|8568.5|8567.6|8568.7|8567.8|8569.9|8569|8568.4|8567.1|64
1711552800000|2024-03-27 15:20:00|8568.8|8567.9|8570.8|8569.9|8571|8570.1|8568.2|8567.3|88
1711553100000|2024-03-27 15:25:00|8570.9|8570|8571.6|8570.7|8571.8|8570.9|8570.2|8569.3|113
1711553400000|2024-03-27 15:30:00|8571.7|8570.8|8572|8571.1|8572.5|8571.6|8571.6|8570.7|117
1711553700000|2024-03-27 15:35:00|8572.1|8571.2|8571.2|8570.3|8572.5|8571.6|8571.2|8570.3|102
1711554000000|2024-03-27 15:40:00|8571.5|8570.6|8571.7|8570.8|8573.1|8572|8571.1|8570.1|128
1711554300000|2024-03-27 15:45:00|8571.6|8570.7|8570.1|8569.2|8572.4|8571.5|8570.1|8569|163
1711554600000|2024-03-27 15:50:00|8570|8569.1|8569.1|8568.2|8570.5|8569.4|8568.6|8567.4|176
1711554900000|2024-03-27 15:55:00|8569|8568.1|8568.4|8567.5|8570|8569.1|8567.5|8566.4|287
1711555200000|2024-03-27 16:00:00|8568.3|8567.4|8570.5|8569.6|8570.6|8569.7|8568.3|8567.3|295
1711555500000|2024-03-27 16:05:00|8570.4|8569.5|8570.4|8569.5|8570.7|8569.8|8568.4|8567.5|99
1711555800000|2024-03-27 16:10:00|8570.3|8569.4|8570.9|8570|8571|8570.1|8569.8|8568.8|110
1711556100000|2024-03-27 16:15:00|8570.8|8569.9|8571|8570.1|8571.7|8570.7|8570.5|8569.6|126
1711556400000|2024-03-27 16:20:00|8571.1|8570.2|8571.1|8570.2|8571.8|8570.9|8570.9|8570|79
1711556700000|2024-03-27 16:25:00|8571|8570.1|8571.1|8570.2|8571.7|8570.5|8570.3|8569.2|114
1711557000000|2024-03-27 16:30:00|8571|8570.1|8571.1|8570.2|8571.6|8570.5|8570.4|8569.1|126
1711557300000|2024-03-27 16:35:00|8571|8570.1|8572.5|8571.6|8573|8572.1|8571|8570.1|119
1711557600000|2024-03-27 16:40:00|8572.4|8571.5|8571.4|8570.5|8572.7|8571.8|8570.9|8570|69
1711557900000|2024-03-27 16:45:00|8571.5|8570.6|8570.3|8569.4|8572|8571.1|8570.3|8569.4|45
1711558200000|2024-03-27 16:50:00|8570.2|8569.3|8568.9|8568|8570.4|8569.5|8568.6|8567.7|79
1711558500000|2024-03-27 16:55:00|8569|8568.1|8569.2|8568.3|8570.1|8569.2|8568.7|8567.8|100
1711558800000|2024-03-27 17:00:00|8569.1|8568.2|8568.3|8567.4|8569.6|8568.7|8567.8|8566.9|141
1711559100000|2024-03-27 17:05:00|8568.2|8567.3|8568.3|8567.4|8569.4|8568.5|8568|8567.1|83
1711559400000|2024-03-27 17:10:00|8568.2|8567.3|8568.9|8568|8569.5|8568.6|8568|8567.1|110
1711559700000|2024-03-27 17:15:00|8568.8|8567.9|8567.3|8566.4|8568.8|8567.9|8567|8566.1|73
1711560000000|2024-03-27 17:20:00|8567.2|8566.3|8566.1|8565.2|8568|8567.1|8566|8565.1|78
1711560300000|2024-03-27 17:25:00|8566|8565.1|8566.9|8566|8566.9|8566|8566|8565.1|49
1711560600000|2024-03-27 17:30:00|8566.8|8565.9|8568.7|8567.8|8569.2|8568.3|8566.2|8565.3|104
1711560900000|2024-03-27 17:35:00|8568.8|8567.9|8568.1|8567.2|8568.8|8567.9|8568|8567.1|71
1711561200000|2024-03-27 17:40:00|8568.2|8567.3|8568.2|8567.3|8569.1|8568.2|8567.9|8566.8|71
1711561500000|2024-03-27 17:45:00|8568.4|8567.5|8569.3|8568.4|8569.9|8568.7|8568.3|8567.4|85
1711561800000|2024-03-27 17:50:00|8569.4|8568.5|8569.4|8568.5|8569.7|8568.8|8568.8|8567.9|87
1711562100000|2024-03-27 17:55:00|8569.5|8568.6|8568|8567.1|8569.9|8569|8567.7|8566.8|85
1711562400000|2024-03-27 18:00:00|8568.1|8567.2|8569|8568.1|8569|8568.1|8567.5|8566.6|71
1711562700000|2024-03-27 18:05:00|8568.9|8568|8568.5|8567.6|8569|8568.1|8568.2|8567.3|65
1711563000000|2024-03-27 18:10:00|8568.2|8567.3|8567|8566.1|8568.3|8567.4|8566.8|8565.9|53
1711563300000|2024-03-27 18:15:00|8566.9|8566|8566.9|8566|8567|8566.1|8566.6|8565.7|39
1711563600000|2024-03-27 18:20:00|8566.8|8565.9|8566.8|8565.9|8567.3|8566.4|8566.2|8565.3|71
1711563900000|2024-03-27 18:25:00|8567|8566.1|8566.5|8565.6|8567|8566.1|8566.3|8565.4|65
1711564200000|2024-03-27 18:30:00|8566.6|8565.7|8566.3|8565.4|8567.3|8566.4|8566.2|8565.3|53
1711564500000|2024-03-27 18:35:00|8566.4|8565.5|8567|8566.1|8567|8566.1|8565.9|8565|51
1711564800000|2024-03-27 18:40:00|8566.9|8566|8567|8566.1|8567|8566.1|8566.5|8565.6|37
1711565100000|2024-03-27 18:45:00|8566.9|8566|8566.5|8565.6|8566.9|8566|8565.8|8564.9|53
1711565400000|2024-03-27 18:50:00|8566.4|8565.5|8566.7|8565.8|8566.8|8565.9|8566.2|8565.3|36
1711565700000|2024-03-27 18:55:00|8566.8|8565.9|8567.4|8566.5|8567.7|8566.8|8566.7|8565.8|65
1711566000000|2024-03-27 19:00:00|8567|8566.1|8568|8566.5|8568|8566.8|8566.7|8565.8|70
1711566300000|2024-03-27 19:05:00|8567.6|8566.7|8567|8566.1|8567.6|8566.7|8566.7|8565.7|55
1711566600000|2024-03-27 19:10:00|8566.9|8566|8567.3|8566.4|8567.3|8566.4|8566.7|8565.5|33
1711566900000|2024-03-27 19:15:00|8567.2|8566.3|8566.6|8565.7|8567.3|8566.4|8565.4|8564.5|80
1711567200000|2024-03-27 19:20:00|8566.8|8565.9|8567.7|8566.8|8567.7|8566.8|8566.4|8565.4|59
1711567500000|2024-03-27 19:25:00|8567.6|8566.7|8567.5|8566.6|8567.9|8567|8567.3|8566.4|50
1711567800000|2024-03-27 19:30:00|8567.3|8566.4|8567.5|8566.6|8568|8567.1|8567.3|8566.3|48
1711568100000|2024-03-27 19:35:00|8567.6|8566.7|8567|8566.1|8567.6|8566.7|8566.9|8565.7|44
1711568400000|2024-03-27 19:40:00|8567.3|8565.8|8567.6|8566.1|8567.6|8566.5|8567|8565.5|40
1711568700000|2024-03-27 19:45:00|8567.5|8566|8567.7|8566.8|8568.4|8567.2|8567.2|8566|69
1711569000000|2024-03-27 19:50:00|8567.9|8566.4|8567.5|8566.6|8568|8567.1|8567.1|8566.2|107
1711569300000|2024-03-27 19:55:00|8567.4|8566.5|8567.9|8567|8568.4|8567.5|8567|8565.8|102
1711569600000|2024-03-27 20:00:00|8567.8|8566.9|8567.3|8566.4|8568.5|8567.4|8567.3|8566.4|48
1711569900000|2024-03-27 20:05:00|8567.6|8566.1|8566.7|8565.2|8567.6|8566.3|8566.4|8564.9|48
1711570200000|2024-03-27 20:10:00|8566.5|8565|8567|8565.5|8567.2|8565.7|8566.3|8565|34
1711570500000|2024-03-27 20:15:00|8567.1|8565.6|8566.7|8565.2|8567.2|8565.7|8566.2|8564.7|37
1711570800000|2024-03-27 20:20:00|8566.6|8565.1|8567.1|8566.2|8567.2|8566.2|8566.6|8565.1|16
1711571100000|2024-03-27 20:25:00|8567.2|8566.3|8567.1|8565.6|8567.3|8566.4|8566.8|8565.6|22
1711571400000|2024-03-27 20:30:00|8566.7|8565.8|8566.3|8565.4|8566.8|8565.8|8566.1|8564.8|28
1711571700000|2024-03-27 20:35:00|8566.4|8565.5|8567|8566.1|8567.3|8566.1|8566.4|8565.3|33
1711572000000|2024-03-27 20:40:00|8566.9|8566|8567.5|8566|8567.5|8566.4|8566.9|8565.7|45
1711572300000|2024-03-27 20:45:00|8567.4|8565.9|8567.1|8566.2|8567.6|8566.3|8567.1|8565.9|34
1711572600000|2024-03-27 20:50:00|8567.3|8565.8|8567.1|8565.6|8567.4|8565.9|8566.8|8565.3|30
1711572900000|2024-03-27 20:55:00|8567.2|8565|8568.8|8563.2|8570.3|8565.6|8566.6|8562.8|253
1711573200000|2024-03-27 21:00:00|8573.7|8562.7|8574.8|8563.8|8575.1|8564.1|8573|8562|30
1711573500000|2024-03-27 21:05:00|8575.8|8564.8|8574.6|8563.6|8575.8|8564.8|8574.3|8563.3|46
1711573800000|2024-03-27 21:10:00|8574.5|8563.5|8574.3|8563.3|8574.8|8563.8|8574.1|8563.1|56
1711574100000|2024-03-27 21:15:00|8574.2|8563.2|8573.6|8562.6|8575|8564|8573.5|8562.5|112
1711574400000|2024-03-27 21:20:00|8573.8|8562.8|8571.8|8563.2|8573.9|8563.5|8571.7|8562.2|268
1711574700000|2024-03-27 21:25:00|8571.9|8563.3|8571.5|8563.8|8572|8564|8571.5|8563|85
1711575000000|2024-03-27 21:30:00|8571.6|8563.7|8570.9|8563.3|8571.6|8564|8570.6|8561.9|155
1711575300000|2024-03-27 21:35:00|8571|8563.4|8571|8564|8571.5|8564.4|8570.7|8563.4|94
1711575600000|2024-03-27 21:40:00|8571.1|8564.1|8569.4|8564.7|8571.1|8564.7|8569.3|8564|83
1711575900000|2024-03-27 21:45:00|8569.2|8564.8|8570.8|8563.6|8571.5|8564.9|8568.7|8563|187
1711576200000|2024-03-27 21:50:00|8571|8563.8|8570|8565.8|8571.2|8565.8|8569|8563.5|146
1711576500000|2024-03-27 21:55:00|8570.4|8565.4|8570|8565.8|8570.5|8565.8|8569.8|8565.3|62
1711576800000|2024-03-27 22:00:00|8570.1|8565.4|8569.7|8567.3|8574.4|8567.4|8567.2|8560.7|321
1711577100000|2024-03-27 22:05:00|8569.6|8567.2|8568.5|8566.1|8569.6|8567.2|8567.7|8565.3|57
1711577400000|2024-03-27 22:10:00|8568.6|8566.2|8570|8567.6|8571.3|8568.9|8568.1|8565.7|123
1711577700000|2024-03-27 22:15:00|8569.9|8567.5|8571.2|8568.8|8571.5|8569.1|8569.4|8567|82
1711578000000|2024-03-27 22:20:00|8571.1|8568.7|8570.4|8568|8571.4|8569|8570.1|8567.7|46
1711578300000|2024-03-27 22:25:00|8570.5|8568.1|8572|8569.6|8572.1|8569.7|8570.4|8568|46
1711578600000|2024-03-27 22:30:00|8571.9|8569.5|8571.5|8569.1|8572|8569.6|8570.8|8568.4|42
1711578900000|2024-03-27 22:35:00|8571.4|8569|8570.8|8568.4|8571.9|8569.5|8570.6|8568.2|40
1711579200000|2024-03-27 22:40:00|8570.7|8568.3|8571|8568.6|8572|8569.6|8570.7|8568.3|30
1711579500000|2024-03-27 22:45:00|8571.1|8568.7|8571.9|8569.5|8572|8569.6|8570.4|8568|90
1711579800000|2024-03-27 22:50:00|8571.8|8569.4|8570.8|8568.4|8572.2|8569.8|8570.8|8568.4|58
1711580100000|2024-03-27 22:55:00|8570.9|8568.5|8572|8569.6|8572.2|8569.8|8570.7|8568.3|79
1711580400000|2024-03-27 23:00:00|8571.9|8569.5|8570.9|8568.5|8572|8569.6|8570.1|8567.7|104
1711580700000|2024-03-27 23:05:00|8570.5|8569|8571.2|8569.7|8571.5|8570.3|8570.4|8568.9|53
1711581000000|2024-03-27 23:10:00|8571.3|8569.8|8570.8|8569.3|8571.3|8569.8|8570.1|8568.6|72
1711581300000|2024-03-27 23:15:00|8570.7|8569.2|8570|8568.5|8571|8569.5|8569.8|8568.3|52
1711581600000|2024-03-27 23:20:00|8570.1|8568.6|8569.5|8568|8570.1|8568.6|8568.9|8567.8|33
1711581900000|2024-03-27 23:25:00|8569.6|8568.1|8570.6|8569.1|8570.6|8569.1|8569.3|8567.8|47
1711582200000|2024-03-27 23:30:00|8570.5|8569|8570.7|8569.8|8571|8569.8|8570.4|8568.9|34
1711582500000|2024-03-27 23:35:00|8570.6|8569.7|8570.9|8569.4|8571.1|8569.8|8570.6|8569.3|30
1711582800000|2024-03-27 23:40:00|8570.8|8569.3|8571.1|8569.6|8571.2|8570.3|8570.5|8569.2|39
1711583100000|2024-03-27 23:45:00|8571|8569.5|8570.4|8568.9|8571|8569.6|8569.8|8568.7|42
1711583400000|2024-03-27 23:50:00|8570.5|8569|8570.7|8569.2|8571.2|8569.9|8570.5|8569|28
1711583700000|2024-03-27 23:55:00|8570.8|8569.3|8570.5|8569|8571.7|8570.3|8570.4|8568.9|47
1711584000000|2024-03-28 00:00:00|8570.7|8569.2|8571.3|8569.8|8571.4|8569.9|8569.9|8568.4|97
1711584300000|2024-03-28 00:05:00|8571.1|8569.6|8571.2|8569.7|8571.4|8569.9|8570.5|8569|68
1711584600000|2024-03-28 00:10:00|8570.9|8570|8571.2|8569.7|8571.3|8570|8570.5|8569.1|61
1711584900000|2024-03-28 00:15:00|8571|8569.5|8570.8|8569.3|8571.4|8569.9|8570.8|8569.3|74
1711585200000|2024-03-28 00:20:00|8570.9|8569.4|8570.5|8569|8571|8569.7|8569.9|8568.8|70
1711585500000|2024-03-28 00:25:00|8570.4|8568.9|8570.2|8568.7|8570.6|8569.1|8569.7|8568.5|67
1711585800000|2024-03-28 00:30:00|8570.3|8568.8|8571.2|8569.7|8571.3|8569.8|8570.3|8568.8|66
1711586100000|2024-03-28 00:35:00|8571.3|8569.8|8571|8569.5|8571.3|8569.8|8570.8|8569.3|42
1711586400000|2024-03-28 00:40:00|8570.9|8569.4|8571.3|8569.8|8571.3|8570.1|8570.3|8568.8|60
1711586700000|2024-03-28 00:45:00|8571.2|8569.7|8570.9|8569.4|8571.6|8570.1|8570.7|8569.2|74
1711587000000|2024-03-28 00:50:00|8570.8|8569.3|8569.9|8568.4|8570.9|8569.4|8568.7|8567.2|246
1711587300000|2024-03-28 00:55:00|8569.7|8568.2|8568.1|8567.2|8570.1|8568.6|8567.9|8566.7|125
1711587600000|2024-03-28 01:00:00|8568|8567.1|8568.7|8567.8|8569.7|8568.4|8567.8|8566.6|85
1711587900000|2024-03-28 01:05:00|8568.8|8567.9|8570.3|8569.4|8570.7|8569.4|8568.8|8567.7|66
1711588200000|2024-03-28 01:10:00|8570.2|8569.3|8570.3|8568.8|8570.6|8569.5|8569.5|8568.3|70
1711588500000|2024-03-28 01:15:00|8570.4|8568.9|8568.8|8567.3|8570.4|8569.1|8568.4|8567.1|71
1711588800000|2024-03-28 01:20:00|8568.9|8567.4|8568.6|8567.7|8568.9|8567.8|8568|8567.1|49
1711589100000|2024-03-28 01:25:00|8568.9|8567.4|8568.7|8567.8|8568.9|8567.8|8568.4|8567.3|32
1711589400000|2024-03-28 01:30:00|8568.6|8567.7|8568.5|8567.6|8569|8567.8|8568.3|8567.1|67
1711589700000|2024-03-28 01:35:00|8568.6|8567.7|8569|8567.5|8569|8567.8|8568.6|8567.1|52
1711590000000|2024-03-28 01:40:00|8569.1|8567.6|8569.4|8567.9|8569.7|8568.2|8569.1|8567.6|75
1711590300000|2024-03-28 01:45:00|8569.5|8568|8569.6|8568.1|8569.6|8568.5|8569|8567.7|92
1711590600000|2024-03-28 01:50:00|8569.5|8568|8568.8|8567.9|8570|8568.5|8568.7|8567.5|83
1711590900000|2024-03-28 01:55:00|8568.7|8567.8|8568.6|8567.7|8569.2|8567.8|8568.1|8566.7|67
1711591200000|2024-03-28 02:00:00|8568.7|8567.8|8568.8|8567.9|8569.1|8568.1|8568.6|8567.4|44
1711591500000|2024-03-28 02:05:00|8568.7|8567.8|8568.5|8567.6|8569.1|8567.9|8568.3|8567.2|49
1711591800000|2024-03-28 02:10:00|8568.4|8567.5|8568.4|8567.5|8569.2|8567.8|8568.1|8566.8|95
1711592100000|2024-03-28 02:15:00|8568.7|8567.2|8569.4|8567.9|8569.8|8568.3|8568.4|8566.9|96
1711592400000|2024-03-28 02:20:00|8569.1|8568.2|8569|8567.5|8569.6|8568.3|8568.7|8567.2|84
1711592700000|2024-03-28 02:25:00|8568.9|8567.4|8568.7|8567.8|8569.6|8568.3|8568.1|8566.6|83
1711593000000|2024-03-28 02:30:00|8568.6|8567.7|8568.5|8567|8569.3|8568|8567.9|8566.5|86
1711593300000|2024-03-28 02:35:00|8568.4|8566.9|8568.6|8567.1|8568.9|8567.4|8568|8566.5|51
1711593600000|2024-03-28 02:40:00|8568.5|8567|8568.4|8566.9|8568.9|8567.4|8568.1|8566.9|55
1711593900000|2024-03-28 02:45:00|8568.5|8567|8568.8|8567.9|8569.2|8567.9|8568.4|8566.9|65
1711594200000|2024-03-28 02:50:00|8569.2|8567.7|8569.2|8567.7|8569.3|8568.1|8568.3|8567.4|41
1711594500000|2024-03-28 02:55:00|8569.3|8567.8|8569.8|8568.3|8569.8|8568.5|8568.9|8567.5|54
1711594800000|2024-03-28 03:00:00|8569.9|8568.4|8569.2|8568.3|8570.2|8568.7|8568.9|8567.7|70
1711595100000|2024-03-28 03:05:00|8569.1|8568.2|8569.5|8568|8569.9|8568.7|8568.8|8567.9|57
1711595400000|2024-03-28 03:10:00|8569.6|8568.1|8569.4|8567.9|8569.8|8568.3|8569.1|8567.9|40
1711595700000|2024-03-28 03:15:00|8569.3|8567.8|8569|8568.1|8569.4|8568.1|8568.7|8567.4|28
1711596000000|2024-03-28 03:20:00|8568.9|8568|8568.7|8567.2|8569.4|8568.2|8568.6|8567.1|44
1711596300000|2024-03-28 03:25:00|8568.8|8567.3|8568.6|8567.1|8569.2|8567.7|8567.7|8566.8|44
1711596600000|2024-03-28 03:30:00|8568.7|8567.2|8568|8567.1|8568.7|8567.4|8567.9|8566.4|37
1711596900000|2024-03-28 03:35:00|8568.1|8567.2|8568.6|8567.1|8568.6|8567.2|8567.9|8566.7|48
1711597200000|2024-03-28 03:40:00|8568.4|8567.5|8569.7|8568.8|8570.2|8569|8568.3|8567.2|58
1711597500000|2024-03-28 03:45:00|8569.6|8568.7|8569.6|8568.7|8570|8568.9|8569.5|8568.3|69
1711597800000|2024-03-28 03:50:00|8569.7|8568.8|8570.1|8568.6|8570.1|8568.9|8569.3|8568.4|41
1711598100000|2024-03-28 03:55:00|8570|8568.5|8570.2|8569.3|8570.5|8569.6|8569.9|8568.5|60
1711598400000|2024-03-28 04:00:00|8570.1|8569.2|8570.2|8569.3|8570.3|8569.4|8569.7|8568.7|32
1711598700000|2024-03-28 04:05:00|8570.1|8569.2|8569.5|8568.6|8570.4|8569.3|8569.5|8568.6|25
1711599000000|2024-03-28 04:10:00|8569.6|8568.7|8569.4|8568.5|8569.7|8568.7|8568.9|8567.8|30
1711599300000|2024-03-28 04:15:00|8569.3|8568.4|8569.7|8568.8|8569.9|8569|8569.3|8568.4|28
1711599600000|2024-03-28 04:20:00|8569.6|8568.7|8570|8569.1|8570|8569.1|8569.3|8568.3|52
1711599900000|2024-03-28 04:25:00|8569.9|8569|8570.1|8568.6|8570.2|8569.1|8569.4|8568.2|56
1711600200000|2024-03-28 04:30:00|8570|8568.5|8569.8|8568.3|8570|8568.6|8569.3|8568.1|51
1711600500000|2024-03-28 04:35:00|8569.7|8568.2|8569.7|8568.2|8569.7|8568.7|8569.1|8568.1|26
1711600800000|2024-03-28 04:40:00|8569.6|8568.1|8570|8568.5|8570.1|8568.7|8569.3|8568.1|30
1711601100000|2024-03-28 04:45:00|8569.9|8568.4|8569.6|8568.7|8570.2|8568.9|8569.6|8568.4|44
1711601400000|2024-03-28 04:50:00|8569.7|8568.8|8569.7|8568.8|8570.1|8568.9|8569.5|8568.4|19
1711601700000|2024-03-28 04:55:00|8569.8|8568.9|8569.5|8568.6|8570.2|8569|8569.4|8568.3|47
1711602000000|2024-03-28 05:00:00|8569.4|8568.5|8569.3|8567.8|8570.2|8569|8569.2|8567.7|65
1711602300000|2024-03-28 05:05:00|8569.4|8567.9|8568.3|8567.4|8569.7|8568.3|8568.2|8567.2|51
1711602600000|2024-03-28 05:10:00|8568.2|8567.3|8568.6|8567.7|8568.8|8567.9|8568.2|8567.3|17
1711602900000|2024-03-28 05:15:00|8568.4|8567.5|8568.5|8567|8568.6|8567.7|8567.9|8567|34
1711603200000|2024-03-28 05:20:00|8568.6|8567.1|8568.3|8566.8|8568.7|8567.2|8568.2|8566.7|38
1711603500000|2024-03-28 05:25:00|8568.1|8566.6|8566.7|8565.8|8568.3|8566.8|8566.3|8565.4|44
1711603800000|2024-03-28 05:30:00|8566.8|8565.9|8567.5|8566|8567.9|8566.4|8566.8|8565.8|75
1711604100000|2024-03-28 05:35:00|8567.6|8566.1|8567.7|8566.8|8568.1|8566.8|8567.3|8565.8|52
1711604400000|2024-03-28 05:40:00|8567.6|8566.7|8567.4|8565.9|8567.6|8566.7|8566.7|8565.3|66
1711604700000|2024-03-28 05:45:00|8567.1|8566.2|8567.6|8566.7|8567.8|8566.9|8566.9|8565.7|43
1711605000000|2024-03-28 05:50:00|8567.7|8566.8|8568.1|8567.2|8568.6|8567.2|8567.5|8566.3|51
1711605300000|2024-03-28 05:55:00|8567.9|8567|8569.3|8567.8|8569.5|8568|8567.8|8566.6|67
1711605600000|2024-03-28 06:00:00|8569.4|8567.9|8569.8|8568.9|8570.3|8569.2|8569.4|8567.9|76
1711605900000|2024-03-28 06:05:00|8569.7|8568.8|8569.4|8567.9|8570.5|8569.6|8569.2|8567.9|77
1711606200000|2024-03-28 06:10:00|8569.2|8568.3|8568.8|8567.9|8569.9|8569|8568.6|8567.7|57
1711606500000|2024-03-28 06:15:00|8568.7|8567.8|8569|8568.1|8569.3|8568.4|8568|8567.1|69
1711606800000|2024-03-28 06:20:00|8568.9|8568|8569.1|8568.2|8569.4|8568.3|8568.7|8567.6|42
1711607100000|2024-03-28 06:25:00|8569|8568.1|8569.2|8567.7|8569.6|8568.7|8568.8|8567.7|52
1711607400000|2024-03-28 06:30:00|8569.1|8567.6|8568.9|8568|8569.7|8568.5|8568.9|8567.6|75
1711607700000|2024-03-28 06:35:00|8569.2|8567.7|8569.5|8568.6|8570.1|8569|8568.4|8567.5|69
1711608000000|2024-03-28 06:40:00|8569.6|8568.7|8568.5|8567|8569.9|8569|8568.5|8567|48
1711608300000|2024-03-28 06:45:00|8568.2|8566.7|8566.4|8565.5|8568.4|8566.9|8566.1|8565|84
1711608600000|2024-03-28 06:50:00|8566.3|8565.4|8568|8566.5|8568.5|8567.5|8566|8565|73
1711608900000|2024-03-28 06:55:00|8567.9|8566.4|8566.8|8565.3|8568|8566.5|8566.5|8565|129
1711609200000|2024-03-28 07:00:00|8566.9|8565.4|8568.3|8567.4|8570|8568.5|8566.6|8565.1|199
1711609500000|2024-03-28 07:05:00|8568.1|8567.2|8568.9|8568|8569.2|8568.3|8567.3|8566.4|99
1711609800000|2024-03-28 07:10:00|8569|8568.1|8568.2|8567.3|8569.4|8568.3|8567.9|8566.8|117
1711610100000|2024-03-28 07:15:00|8568.3|8567.4|8565.7|8564.8|8569|8567.7|8565.1|8564.2|161
1711610400000|2024-03-28 07:20:00|8565.6|8564.7|8566.8|8565.9|8567.1|8566.1|8565.2|8564.3|146
1711610700000|2024-03-28 07:25:00|8566.9|8566|8566.2|8565.3|8567|8566.1|8566|8565.1|117
1711611000000|2024-03-28 07:30:00|8566.3|8565.4|8563.4|8562.5|8566.3|8565.4|8562.9|8562|183
1711611300000|2024-03-28 07:35:00|8563.6|8562.7|8563.7|8562.8|8564.3|8563.2|8563.3|8562|134
1711611600000|2024-03-28 07:40:00|8563.8|8562.9|8564.6|8563.1|8564.9|8563.6|8563.6|8562.4|148
1711611900000|2024-03-28 07:45:00|8564.5|8563|8563.9|8563|8564.7|8563.6|8563.7|8562.7|128
1711612200000|2024-03-28 07:50:00|8564|8563.1|8563.6|8562.7|8564.1|8563.2|8563|8562.1|105
1711612500000|2024-03-28 07:55:00|8563.7|8562.8|8561.6|8560.1|8563.7|8562.8|8561.2|8559.7|149
1711612800000|2024-03-28 08:00:00|8561.5|8560|8560.3|8559.4|8562.9|8562|8560|8558.9|252
1711613100000|2024-03-28 08:05:00|8560.2|8559.3|8558.5|8557.6|8560.3|8559.4|8558.3|8557.4|182
1711613400000|2024-03-28 08:10:00|8558.4|8557.5|8559|8558.1|8559.9|8559|8557.5|8556.6|149
1711613700000|2024-03-28 08:15:00|8558.9|8558|8559.6|8558.7|8560.6|8559.7|8558.7|8557.8|133
1711614000000|2024-03-28 08:20:00|8559.7|8558.8|8560.3|8559.4|8560.8|8559.9|8559.5|8558.6|120
1711614300000|2024-03-28 08:25:00|8560.2|8559.3|8560.5|8559|8560.7|8559.8|8559.3|8558.3|133
1711614600000|2024-03-28 08:30:00|8560.6|8559.1|8561.2|8560.3|8561.6|8560.4|8560.5|8559.1|108
1711614900000|2024-03-28 08:35:00|8561.1|8560.2|8560.5|8559|8562.4|8561.5|8560.2|8559|126
1711615200000|2024-03-28 08:40:00|8560.2|8559.3|8560|8558.5|8560.3|8559.4|8559.3|8558.2|113
1711615500000|2024-03-28 08:45:00|8559.9|8558.4|8559.7|8558.8|8560.2|8558.8|8558.2|8557.3|91
1711615800000|2024-03-28 08:50:00|8559.8|8558.9|8559.8|8558.3|8560.6|8559.4|8559.1|8558.2|86
1711616100000|2024-03-28 08:55:00|8559.9|8558.4|8560.9|8560|8561.2|8560.1|8559|8558.1|101
1711616400000|2024-03-28 09:00:00|8561.2|8559.7|8558.6|8557.7|8561.2|8559.7|8558.2|8557.3|139
1711616700000|2024-03-28 09:05:00|8558.5|8557.6|8560.4|8559.5|8560.7|8559.5|8558.5|8557.6|142
1711617000000|2024-03-28 09:10:00|8560.3|8559.4|8562.3|8560.8|8562.6|8561.2|8559.6|8558.7|139
1711617300000|2024-03-28 09:15:00|8561.9|8561|8564.1|8563.2|8564.1|8563.2|8560.6|8559.7|231
1711617600000|2024-03-28 09:20:00|8564|8563.1|8563.2|8562.3|8564.5|8563.5|8561.7|8560.2|190
1711617900000|2024-03-28 09:25:00|8563.4|8562.5|8562.6|8561.1|8563.9|8562.8|8562.3|8560.8|200
1711618200000|2024-03-28 09:30:00|8562.5|8561|8562.5|8561|8563|8561.7|8561.2|8559.7|179
1711618500000|2024-03-28 09:35:00|8562.4|8560.9|8562|8560.5|8562.5|8561.2|8561.2|8559.7|149
1711618800000|2024-03-28 09:40:00|8562.1|8560.6|8560.7|8559.8|8562.1|8560.9|8560.4|8559.5|99
1711619100000|2024-03-28 09:45:00|8560.6|8559.7|8558.8|8557.9|8560.7|8559.8|8558.7|8557.8|108
1711619400000|2024-03-28 09:50:00|8558.7|8557.8|8558.3|8557.4|8559.5|8558.6|8558.3|8557.4|113
1711619700000|2024-03-28 09:55:00|8558.2|8557.3|8557.4|8555.9|8558.2|8557.3|8556.8|8555.9|121
1711620000000|2024-03-28 10:00:00|8557.5|8556|8552.8|8551.9|8558.6|8557.2|8552.6|8551.7|186
1711620300000|2024-03-28 10:05:00|8552.9|8552|8553.5|8552.6|8553.7|8552.8|8552.4|8551|163
1711620600000|2024-03-28 10:10:00|8553.6|8552.7|8554.2|8553.3|8555|8554.1|8553.2|8552|186
1711620900000|2024-03-28 10:15:00|8554.3|8553.4|8552.4|8551.5|8555.1|8554|8552.4|8551.1|187
1711621200000|2024-03-28 10:20:00|8552.5|8551.6|8553.4|8552.5|8554.2|8553.3|8552.4|8551.4|200
1711621500000|2024-03-28 10:25:00|8553.5|8552.6|8553.8|8552.3|8554.8|8553.3|8553|8551.8|175
1711621800000|2024-03-28 10:30:00|8553.7|8552.2|8552.6|8551.7|8554.4|8553.1|8552.3|8551.1|225
1711622100000|2024-03-28 10:35:00|8552.7|8551.8|8553.7|8552.8|8555.2|8553.7|8552.5|8551.4|195
1711622400000|2024-03-28 10:40:00|8553.6|8552.7|8554|8553.1|8555.3|8554|8553.5|8552.6|186
1711622700000|2024-03-28 10:45:00|8553.9|8553|8553.5|8552|8554.6|8553.1|8552.9|8551.4|188
1711623000000|2024-03-28 10:50:00|8553.4|8551.9|8551.5|8550.6|8553.5|8552.1|8550.7|8549.6|188
1711623300000|2024-03-28 10:55:00|8551.6|8550.7|8553.8|8552.3|8554.2|8552.8|8551.6|8550.3|171
1711623600000|2024-03-28 11:00:00|8554|8552.5|8551.8|8550.9|8554.5|8553|8551.6|8550.7|174
1711623900000|2024-03-28 11:05:00|8551.9|8551|8551.6|8550.7|8554.4|8552.9|8551.6|8550.6|128
1711624200000|2024-03-28 11:10:00|8551.4|8550.5|8550.5|8549.6|8551.9|8550.6|8550.1|8548.8|119
1711624500000|2024-03-28 11:15:00|8550.6|8549.7|8550.7|8549.8|8551.2|8550|8548.8|8547.9|140
1711624800000|2024-03-28 11:20:00|8550.6|8549.7|8550.3|8549.4|8550.9|8550|8549.4|8548.3|113
1711625100000|2024-03-28 11:25:00|8550.2|8549.3|8551.1|8550.2|8551.2|8550.3|8549.2|8548.3|108
1711625400000|2024-03-28 11:30:00|8551.2|8550.3|8550.6|8549.7|8551.7|8550.8|8550.4|8549.5|79
1711625700000|2024-03-28 11:35:00|8550.7|8549.8|8551|8549.5|8551.2|8550.3|8550.1|8549.2|97
1711626000000|2024-03-28 11:40:00|8550.7|8549.8|8551|8549.5|8551.2|8550|8550|8548.9|88
1711626300000|2024-03-28 11:45:00|8550.9|8549.4|8550|8548.5|8551.3|8549.8|8549.8|8548.3|105
1711626600000|2024-03-28 11:50:00|8550.1|8548.6|8550|8548.5|8550.8|8549.3|8549.7|8548.2|111
1711626900000|2024-03-28 11:55:00|8550.1|8548.6|8550.9|8550|8551.6|8550.2|8549.3|8547.8|152
1711627200000|2024-03-28 12:00:00|8551.2|8549.7|8550.7|8549.2|8551.9|8550.6|8549.8|8548.5|167
1711627500000|2024-03-28 12:05:00|8550.6|8549.1|8549.8|8548.3|8550.9|8549.6|8549.1|8548.2|141
1711627800000|2024-03-28 12:10:00|8549.6|8548.7|8548.8|8547.9|8550.7|8549.6|8548.7|8547.5|89
1711628100000|2024-03-28 12:15:00|8548.9|8548|8547.6|8546.7|8549.7|8548.4|8547.3|8546.1|118
1711628400000|2024-03-28 12:20:00|8547.5|8546.6|8547.3|8546.4|8547.7|8546.8|8546.7|8545.8|97
1711628700000|2024-03-28 12:25:00|8547.2|8546.3|8548.9|8545.7|8548.9|8547.7|8546.8|8545.7|142
1711629000000|2024-03-28 12:30:00|8549.1|8546.5|8549.1|8547.6|8549.8|8548.3|8547.2|8545|335
1711629300000|2024-03-28 12:35:00|8549.2|8547.7|8548.8|8547.9|8550.4|8549.2|8548.4|8547.5|258
1711629600000|2024-03-28 12:40:00|8548.9|8548|8549.1|8548.2|8550|8548.6|8547.8|8546.8|186
1711629900000|2024-03-28 12:45:00|8549|8548.1|8549.9|8548.4|8550.9|8549.4|8548.8|8547.6|211
1711630200000|2024-03-28 12:50:00|8550|8548.5|8549.6|8548.1|8550|8548.6|8548.1|8547.2|188
1711630500000|2024-03-28 12:55:00|8549.9|8548.4|8550.8|8549.9|8551|8549.9|8546.8|8545.4|392
1711630800000|2024-03-28 13:00:00|8550.7|8549.8|8553.5|8552|8553.8|8552.4|8549.1|8547.6|451
1711631100000|2024-03-28 13:05:00|8553.4|8551.9|8551.7|8550.2|8553.6|8552.1|8551.5|8550|266
1711631400000|2024-03-28 13:10:00|8551.6|8550.1|8553.3|8551.8|8553.3|8551.8|8551|8549.5|211
1711631700000|2024-03-28 13:15:00|8553.2|8552.3|8555.4|8553.9|8555.5|8554|8552.5|8551.4|197
1711632000000|2024-03-28 13:20:00|8555.5|8554|8552.6|8551.1|8555.5|8554|8551.5|8550.4|186
1711632300000|2024-03-28 13:25:00|8552.7|8551.2|8554.9|8554|8555.8|8554.9|8552.4|8550.9|206
1711632600000|2024-03-28 13:30:00|8554.8|8553.9|8553.4|8552.5|8554.8|8553.9|8552.3|8551.4|203
1711632900000|2024-03-28 13:35:00|8553.3|8552.4|8553|8551.5|8554.5|8553.2|8552.7|8551.4|170
1711633200000|2024-03-28 13:40:00|8553.2|8551.7|8551|8548.8|8553.3|8551.8|8550|8548.7|270
1711633500000|2024-03-28 13:45:00|8550.9|8548.7|8555.1|8553.6|8555.1|8553.9|8550.3|8548.3|262
1711633800000|2024-03-28 13:50:00|8555.2|8553.7|8553.1|8551.6|8555.9|8554.7|8552.8|8551.6|222
1711634100000|2024-03-28 13:55:00|8553|8551.5|8553.3|8547.5|8553.3|8551.6|8550.4|8547.5|244
1711634400000|2024-03-28 14:00:00|8553.1|8548.1|8550.3|8549.4|8553.4|8551.1|8548.7|8547.3|412
1711634700000|2024-03-28 14:05:00|8550.1|8549.2|8550.4|8549.5|8552.2|8550.7|8549.8|8548.9|290
1711635000000|2024-03-28 14:10:00|8550.5|8549.6|8550.2|8548.7|8551.5|8550.5|8549.6|8548.5|216
1711635300000|2024-03-28 14:15:00|8550.3|8548.8|8550.4|8549.5|8550.8|8549.8|8549.5|8548|203
1711635600000|2024-03-28 14:20:00|8550.5|8549.6|8551.8|8550.9|8552.5|8551.4|8550.3|8549.4|172
1711635900000|2024-03-28 14:25:00|8551.7|8550.8|8551|8550.1|8553.3|8551.8|8550.9|8549.8|151
1711636200000|2024-03-28 14:30:00|8550.9|8550|8550.4|8548.9|8551|8550.1|8548.9|8547.8|172
1711636500000|2024-03-28 14:35:00|8550.6|8549.1|8550.1|8548.6|8551.6|8550.1|8549.9|8548.5|135
1711636800000|2024-03-28 14:40:00|8550|8548.5|8550.8|8549.3|8551.4|8550.4|8549|8547.5|152
1711637100000|2024-03-28 14:45:00|8550.7|8549.2|8549.5|8548|8550.9|8549.4|8547.9|8546.7|190
1711637400000|2024-03-28 14:50:00|8549.4|8547.9|8549.2|8547.7|8549.8|8548.5|8547.7|8546.8|183
1711637700000|2024-03-28 14:55:00|8548.8|8547.9|8548.2|8546.7|8548.9|8548|8546.8|8545.8|156
1711638000000|2024-03-28 15:00:00|8548.3|8546.8|8548.5|8547.6|8549.4|8548.1|8547.3|8546.4|227
1711638300000|2024-03-28 15:05:00|8548.4|8547.5|8550.2|8548.7|8551.2|8549.7|8548.4|8547.5|157
1711638600000|2024-03-28 15:10:00|8550|8548.5|8551.8|8550.3|8552.3|8550.8|8549.7|8548.2|174
1711638900000|2024-03-28 15:15:00|8551.7|8550.2|8548.6|8547.7|8552|8550.5|8548.4|8547.5|154
1711639200000|2024-03-28 15:20:00|8548.5|8547.6|8548.9|8547.4|8549|8547.8|8547|8546|169
1711639500000|2024-03-28 15:25:00|8549.1|8547.6|8548.3|8546.8|8549.3|8548.4|8546.9|8545.5|159
1711639800000|2024-03-28 15:30:00|8548|8547.1|8549.6|8548.7|8550.6|8549.1|8548|8546.6|130
1711640100000|2024-03-28 15:35:00|8549.9|8548.4|8550.7|8549.2|8550.9|8549.6|8549.3|8548|145
1711640400000|2024-03-28 15:40:00|8550.5|8549|8551.5|8550|8553.1|8551.6|8550.1|8548.7|218
1711640700000|2024-03-28 15:45:00|8551.4|8549.9|8554|8552.5|8554.8|8553.5|8550.9|8549.5|254
1711641000000|2024-03-28 15:50:00|8553.9|8552.4|8553.2|8551.7|8554.4|8552.9|8552.2|8550.7|341
1711641300000|2024-03-28 15:55:00|8553.3|8551.8|8551.4|8550.5|8554|8552.5|8549.9|8549|609
1711641600000|2024-03-28 16:00:00|8551.3|8550.4|8548.6|8547.7|8551.5|8550.4|8546.5|8545.5|489
1711641900000|2024-03-28 16:05:00|8548.9|8547.4|8547.9|8547|8549.1|8548.2|8547.9|8547|140
1711642200000|2024-03-28 16:10:00|8548|8547.1|8547.8|8546.3|8549|8548.1|8547.4|8546.1|143
1711642500000|2024-03-28 16:15:00|8547.7|8546.2|8546.9|8546|8547.8|8546.5|8546.5|8545.5|124
1711642800000|2024-03-28 16:20:00|8547|8546.1|8547.1|8545.6|8547.3|8546.2|8546.3|8545.1|132
1711643100000|2024-03-28 16:25:00|8547.2|8545.7|8546.6|8545.1|8547.3|8546.1|8545.8|8544.5|130
1711643400000|2024-03-28 16:30:00|8546.3|8544.8|8546.2|8545.3|8546.8|8545.6|8545.5|8544.6|120
1711643700000|2024-03-28 16:35:00|8546.3|8545.4|8545.5|8544.6|8547.1|8546|8545.4|8544.4|135
1711644000000|2024-03-28 16:40:00|8545.6|8544.7|8546|8545.1|8546.4|8545.1|8545|8543.9|79
1711644300000|2024-03-28 16:45:00|8546.1|8545.2|8545.9|8545|8546.5|8545.4|8545.5|8544|116
1711644600000|2024-03-28 16:50:00|8545.8|8544.9|8546.1|8545.2|8546.7|8545.3|8544.7|8543.8|101
1711644900000|2024-03-28 16:55:00|8546.2|8545.3|8548.3|8546.8|8548.7|8547.2|8546.2|8544.8|159
1711645200000|2024-03-28 17:00:00|8548.4|8546.9|8549.2|8547.7|8549.8|8548.3|8548|8546.5|209
1711645500000|2024-03-28 17:05:00|8549.1|8547.6|8550.2|8548.7|8550.4|8549|8549|8547.5|112
1711645800000|2024-03-28 17:10:00|8550.3|8548.8|8550.7|8549.2|8551|8549.5|8550.3|8548.8|98
1711646100000|2024-03-28 17:15:00|8550.8|8549.3|8551.6|8550.1|8552.9|8551.4|8550.7|8549.2|104
1711646400000|2024-03-28 17:20:00|8551.5|8550|8552.4|8550.9|8553|8551.5|8551.4|8549.9|79
1711646700000|2024-03-28 17:25:00|8552.5|8551|8551.7|8550.8|8552.7|8551.4|8551.5|8550.1|86
1711647000000|2024-03-28 17:30:00|8551.5|8550.2|8552.1|8551.2|8552.5|8551.3|8551|8549.9|72
1711647300000|2024-03-28 17:35:00|8552.2|8551.3|8552.7|8551.2|8552.7|8551.5|8551.8|8550.6|70
1711647600000|2024-03-28 17:40:00|8552.3|8551.4|8551.9|8550.4|8552.8|8551.4|8551.4|8550.2|97
1711647900000|2024-03-28 17:45:00|8551.8|8550.3|8552.1|8551.2|8552.8|8551.8|8551.6|8550.3|82
1711648200000|2024-03-28 17:50:00|8552.4|8550.9|8552.2|8550.7|8552.7|8551.6|8551.9|8550.5|51
1711648500000|2024-03-28 17:55:00|8552.1|8550.6|8552.2|8550.7|8552.8|8551.3|8551.7|8550.2|63
1711648800000|2024-03-28 18:00:00|8552.1|8550.6|8551.6|8550.7|8552.6|8551.3|8551.4|8550|80
1711649100000|2024-03-28 18:05:00|8551.5|8550.6|8552.8|8551.9|8553.5|8552.3|8551|8549.6|96
1711649400000|2024-03-28 18:10:00|8553.1|8551.6|8552.2|8551.3|8553.1|8552.1|8552.1|8551.2|95
1711649700000|2024-03-28 18:15:00|8552.1|8551.2|8550.6|8549.1|8552.3|8551.3|8550.4|8548.9|76
1711650000000|2024-03-28 18:20:00|8550.7|8549.2|8550.4|8549.5|8551.7|8550.5|8550.3|8548.9|76
1711650300000|2024-03-28 18:25:00|8550.3|8549.4|8551.1|8549.6|8551.2|8549.7|8550|8548.5|76
1711650600000|2024-03-28 18:30:00|8551.2|8549.7|8551|8549.5|8551.5|8550.1|8550.9|8549.4|44
1711650900000|2024-03-28 18:35:00|8551.1|8549.6|8551|8550.1|8551.7|8550.6|8550.8|8549.6|58
1711651200000|2024-03-28 18:40:00|8551.1|8550.2|8551.9|8550.4|8551.9|8550.6|8550.8|8549.6|45
1711651500000|2024-03-28 18:45:00|8552|8550.5|8550.9|8550|8552|8550.9|8550.6|8549.1|86
1711651800000|2024-03-28 18:50:00|8551.2|8549.7|8549.3|8547.8|8551.7|8550.2|8549.3|8547.8|86
1711652100000|2024-03-28 18:55:00|8549.4|8547.9|8546.9|8546|8549.4|8547.9|8546.8|8545.6|106
1711652400000|2024-03-28 19:00:00|8546.8|8545.9|8547.6|8546.1|8548|8546.5|8546.6|8545.4|79
1711652700000|2024-03-28 19:05:00|8547.5|8546|8546.4|8545.5|8547.8|8546.3|8546.4|8545.2|72
1711653000000|2024-03-28 19:10:00|8546.5|8545.6|8547|8545.5|8547.2|8545.7|8546|8544.9|74
1711653300000|2024-03-28 19:15:00|8546.6|8545.7|8546.6|8545.1|8547.4|8545.9|8546.4|8545.1|58
1711653600000|2024-03-28 19:20:00|8546.7|8545.2|8546.8|8545.3|8546.9|8545.5|8545.9|8544.4|78
1711653900000|2024-03-28 19:25:00|8546.9|8545.4|8547.9|8546.4|8548|8546.5|8546.7|8545.2|73
1711654200000|2024-03-28 19:30:00|8547.8|8546.3|8547.8|8546.3|8548|8546.7|8547.4|8546|68
1711654500000|2024-03-28 19:35:00|8547.7|8546.2|8547.7|8546.2|8548.2|8546.7|8547.7|8546.2|53
1711654800000|2024-03-28 19:40:00|8547.8|8546.3|8548|8546.5|8548.3|8546.8|8547.5|8546|76
1711655100000|2024-03-28 19:45:00|8547.9|8546.4|8548.3|8546.8|8548.3|8546.8|8547.7|8546.2|46
1711655400000|2024-03-28 19:50:00|8548.1|8546.6|8548|8546.5|8548.3|8546.8|8547.7|8546.2|80
1711655700000|2024-03-28 19:55:00|8548.1|8546.6|8548.7|8547.2|8548.9|8547.5|8548|8546.5|87
1711656000000|2024-03-28 20:00:00|8548.8|8547.3|8548.3|8546.8|8548.8|8547.3|8547.6|8546.1|68
1711656300000|2024-03-28 20:05:00|8548.2|8546.7|8548.2|8546.7|8548.4|8546.9|8548|8546.5|45
1711656600000|2024-03-28 20:10:00|8548.3|8546.8|8548.5|8547|8548.6|8547.1|8548.2|8546.7|39
1711656900000|2024-03-28 20:15:00|8548.6|8547.1|8548.7|8547.2|8548.9|8547.6|8548.3|8546.9|44
1711657200000|2024-03-28 20:20:00|8548.8|8547.3|8547.7|8546.8|8548.9|8547.4|8547.6|8546.5|42
1711657500000|2024-03-28 20:25:00|8547.8|8546.9|8548.1|8546.6|8548.1|8546.9|8547.3|8545.9|33
1711657800000|2024-03-28 20:30:00|8548|8546.5|8547.1|8545.6|8548.1|8546.6|8546.9|8545.4|33
1711658100000|2024-03-28 20:35:00|8546.8|8545.9|8547.4|8545.9|8547.4|8545.9|8546.7|8545.6|19
1711658400000|2024-03-28 20:40:00|8547.5|8546|8546.4|8544.9|8547.7|8546.2|8546.3|8544.8|36
1711658700000|2024-03-28 20:45:00|8546.3|8544.8|8546.9|8545.4|8547.1|8545.6|8546.2|8544.7|64
1711659000000|2024-03-28 20:50:00|8546.8|8545.3|8547.1|8545.6|8547.3|8545.8|8546.6|8545.1|68
1711659300000|2024-03-28 20:55:00|8547.2|8545.7|8551.2|8542.3|8551.9|8545.9|8547|8542.3|344
1711659600000|2024-03-28 21:00:00|8551.4|8542.8|8553.4|8542.4|8553.4|8542.8|8551.4|8541|32
1711659900000|2024-03-28 21:05:00|8553.3|8542.3|8552.4|8541.4|8553.3|8542.3|8552.3|8541.3|251
1711660200000|2024-03-28 21:10:00|8552.3|8541.3|8552.9|8541.9|8553.3|8542.3|8552.3|8541.3|423
1711660500000|2024-03-28 21:15:00|8552.8|8541.8|8552.9|8541.9|8553.1|8542.1|8552.5|8541.5|285
1711660800000|2024-03-28 21:20:00|8553|8542|8553|8542|8553.5|8542.5|8547.8|8536.8|355
1711661100000|2024-03-28 21:25:00|8552.9|8541.9|8553.3|8542.3|8553.6|8542.6|8552.5|8541.5|233
1711661400000|2024-03-28 21:30:00|8552.8|8541.8|8553.1|8542.1|8553.2|8542.2|8552.3|8541.3|363
1711661700000|2024-03-28 21:35:00|8553|8542|8552.8|8541.8|8553.4|8542.4|8552.3|8541.3|389
1711662000000|2024-03-28 21:40:00|8552.9|8541.9|8552.7|8541.7|8553|8542|8552.6|8541.6|114
1711662300000|2024-03-28 21:45:00|8552.8|8541.8|8552.6|8542.2|8553.9|8542.9|8552.4|8541.5|169
1711662600000|2024-03-28 21:50:00|8552.7|8542.3|8553.4|8542.4|8554.2|8543.2|8552.6|8542.1|345
1711662900000|2024-03-28 21:55:00|8553.8|8541.9|8551.5|8544.3|8554|8544.9|8551|8541.7|279
1711663200000|2024-03-28 22:00:00|8550.9|8542.7|8550.3|8543.8|8553.9|8546.8|8549.2|8540.9|509
1711663500000|2024-03-28 22:05:00|8550.2|8543.9|8549.7|8542.8|8551.6|8544.5|8549.4|8541.7|268
1711663800000|2024-03-28 22:10:00|8549.6|8542.7|8549.4|8544|8549.8|8544.3|8547.7|8541.6|212
1711664100000|2024-03-28 22:15:00|8549.9|8543.9|8549.8|8543.5|8551.7|8545.6|8547.3|8540.8|665
1711664400000|2024-03-28 22:20:00|8549.7|8543.4|8551|8544.4|8552|8544.6|8549.7|8542.8|585
1711664700000|2024-03-28 22:25:00|8550.9|8544.5|8549.6|8543.4|8552.1|8546.2|8549.5|8543.1|421
1711665000000|2024-03-28 22:30:00|8549.9|8543.2|8549.1|8543.7|8550.4|8543.9|8549|8542.7|224
1711665300000|2024-03-28 22:35:00|8549.2|8543.6|8549.1|8543.8|8549.5|8544.3|8548.8|8543.5|167
1711665600000|2024-03-28 22:40:00|8549.2|8543.7|8549.5|8543.2|8549.9|8544|8549.1|8542.9|172
1711665900000|2024-03-28 22:45:00|8549.4|8543.5|8549.1|8543.5|8550|8543.7|8548.4|8542.7|173
1711666200000|2024-03-28 22:50:00|8549.3|8543.2|8549.8|8542.7|8550.3|8543.6|8548.8|8541.4|148
1711666500000|2024-03-28 22:55:00|8549.7|8542.4|8548.4|8543.4|8550.1|8544.3|8548|8540.5|336
1711666800000|2024-03-28 23:00:00|8547.4|8543.5|8551.7|8543.8|8553.1|8545.6|8547.4|8541.3|983
1711667100000|2024-03-28 23:05:00|8551.3|8544.5|8548.2|8543.2|8552.5|8546.5|8547.6|8541.9|662
1711667400000|2024-03-28 23:10:00|8548.3|8543.4|8549.2|8544.7|8552|8544.8|8547.4|8542.6|424
1711667700000|2024-03-28 23:15:00|8548.9|8544.6|8549.8|8545.6|8550.9|8546.8|8547.6|8543.2|513
1711668000000|2024-03-28 23:20:00|8549.9|8545.7|8548.5|8545.1|8551.5|8546.6|8547.4|8543.8|674
1711668300000|2024-03-28 23:25:00|8548.4|8545|8547.9|8544.7|8549.1|8546.5|8547.2|8544.5|1045
1711668600000|2024-03-28 23:30:00|8548.6|8544.5|8549.8|8545.5|8551.1|8546.5|8546.4|8542.9|808
1711668900000|2024-03-28 23:35:00|8550.1|8545.1|8548.5|8545.1|8550.6|8546.8|8547.7|8544.4|1132
1711669200000|2024-03-28 23:40:00|8548.7|8545.3|8548.6|8545.4|8550.1|8546.7|8547.6|8543.8|1057
1711669500000|2024-03-28 23:45:00|8548.7|8545.5|8549|8546|8550.3|8546.8|8547.9|8544|867
1711669800000|2024-03-28 23:50:00|8548.8|8546.1|8548.5|8547|8549.8|8547.3|8547.8|8545.6|1129
1711670100000|2024-03-28 23:55:00|8548.4|8546.9|8550.8|8549.3|8551.3|8549.6|8548.4|8546.3|224
1711670400000|2024-03-29 00:00:00|8550.7|8549.2|8549.2|8547.7|8551.3|8549.4|8548.8|8546.3|879
1711670700000|2024-03-29 00:05:00|8549.1|8547.6|8548.2|8546.7|8549.7|8547.7|8548|8546.1|238
1711671000000|2024-03-29 00:10:00|8548.3|8546.8|8548.8|8547.3|8548.8|8547.3|8548.1|8546.6|243
1711671300000|2024-03-29 00:15:00|8548.7|8547.2|8544.8|8543.3|8548.7|8547.2|8544.6|8543.1|184
1711671600000|2024-03-29 00:20:00|8544.7|8543.2|8545.3|8543.8|8545.5|8544|8544.6|8543.1|186
1711671900000|2024-03-29 00:25:00|8545.2|8543.7|8545.9|8544.4|8546.2|8544.7|8545.1|8543.6|159
1711672200000|2024-03-29 00:30:00|8546|8544.5|8545.2|8543.7|8546|8544.5|8545.1|8543.6|135
1711672500000|2024-03-29 00:35:00|8545.3|8543.8|8547.6|8546.1|8547.7|8546.2|8545.1|8543.6|179
1711672800000|2024-03-29 00:40:00|8547.5|8546|8548.8|8547.3|8548.8|8547.3|8547.2|8545.7|272
1711673100000|2024-03-29 00:45:00|8548.7|8547.2|8547.6|8546.1|8548.8|8547.3|8547.3|8545.6|338
1711673400000|2024-03-29 00:50:00|8547.5|8546|8544.1|8541.2|8548.7|8547.2|8542.6|8541.1|496
1711673700000|2024-03-29 00:55:00|8544.2|8540.8|8542.4|8540.9|8544.6|8543|8542.1|8540.2|427
1711674000000|2024-03-29 01:00:00|8542.3|8540.8|8540.1|8538.6|8543.1|8541.6|8539.8|8538.3|168
1711674300000|2024-03-29 01:05:00|8540|8538.5|8539.6|8538.1|8540.2|8538.7|8539.5|8538|58
1711674600000|2024-03-29 01:10:00|8539.5|8538|8539.7|8538.2|8540|8538.5|8539.5|8538|45
1711674900000|2024-03-29 01:15:00|8539.8|8538.3|8538.8|8537.3|8540.2|8538.7|8538.8|8537.3|72
1711675200000|2024-03-29 01:20:00|8538.9|8537.4|8540.8|8539.3|8540.9|8539.4|8538.9|8537.4|141
1711675500000|2024-03-29 01:25:00|8540.7|8539.2|8539.1|8537.6|8541|8539.5|8539|8537.5|255
1711675800000|2024-03-29 01:30:00|8539|8537.5|8540.3|8538.8|8540.4|8538.9|8538.7|8537.2|190
1711676100000|2024-03-29 01:35:00|8540.4|8538.9|8540|8538.5|8540.5|8539|8539.9|8538.4|80
1711676400000|2024-03-29 01:40:00|8540.1|8538.6|8539.2|8537.7|8540.1|8538.6|8539.1|8537.6|27
1711676700000|2024-03-29 01:45:00|8539.1|8537.6|8539.6|8538.1|8540.2|8538.7|8539.1|8537.6|51
1711677000000|2024-03-29 01:50:00|8539.5|8538|8538.7|8537.2|8539.5|8538|8538.7|8537.2|42
1711677300000|2024-03-29 01:55:00|8538.6|8537.1|8536.8|8535.3|8538.7|8537.2|8536.7|8535.2|114
1711677600000|2024-03-29 02:00:00|8536.7|8535.2|8537.6|8536.1|8538.4|8536.9|8536.7|8535.2|85
1711677900000|2024-03-29 02:05:00|8537.5|8536|8539.1|8537.6|8540.8|8539|8537|8535.5|183
1711678200000|2024-03-29 02:10:00|8539.2|8537.7|8541.1|8537.5|8541.4|8537.9|8539|8535.7|778
1711678500000|2024-03-29 02:15:00|8541.2|8537.4|8539.4|8534.9|8541.2|8537.5|8539.4|8534.7|564
1711678800000|2024-03-29 02:20:00|8539.3|8534.8|8541.7|8536.7|8542.8|8537.3|8539.1|8534.7|564
1711679100000|2024-03-29 02:25:00|8542.1|8536.8|8541.8|8535.6|8542.9|8537.2|8541.2|8534.7|324
1711679400000|2024-03-29 02:30:00|8541.9|8535.5|8542.1|8539.6|8543.7|8540.3|8540.3|8535.2|553
1711679700000|2024-03-29 02:35:00|8542|8539.5|8542.5|8541|8542.8|8541.3|8541.1|8538.5|415
1711680000000|2024-03-29 02:40:00|8542.4|8540.9|8541.9|8540.4|8544.1|8542.6|8540.8|8538.9|173
1711680300000|2024-03-29 02:45:00|8541.8|8540.3|8541.4|8539.9|8542.2|8540.7|8541.1|8538.6|117
1711680600000|2024-03-29 02:50:00|8541.3|8539.8|8541.2|8539.7|8541.8|8540|8540.6|8538.7|177
1711680900000|2024-03-29 02:55:00|8541.1|8539.6|8542.2|8540.7|8542.4|8540.9|8541|8539.5|90
1711681200000|2024-03-29 03:00:00|8542.3|8540.8|8540.5|8539|8542.8|8541.3|8540.4|8538.9|116
1711681500000|2024-03-29 03:05:00|8540.6|8539.1|8539|8537.5|8540.6|8539.1|8539|8537.5|84
1711681800000|2024-03-29 03:10:00|8539.1|8537.6|8539.5|8538|8539.9|8538.4|8539.1|8537.6|128
1711682100000|2024-03-29 03:15:00|8539.6|8538.1|8538.8|8537.3|8539.7|8538.2|8538.6|8537.1|127
1711682400000|2024-03-29 03:20:00|8538.7|8537.2|8538|8536.5|8538.7|8537.2|8537.7|8536.2|108
1711682700000|2024-03-29 03:25:00|8538.1|8536.6|8537|8535.5|8538.1|8536.6|8537|8535.5|107
1711683000000|2024-03-29 03:30:00|8537.1|8535.6|8537|8535.5|8537.2|8535.7|8536.7|8535.2|40
1711683300000|2024-03-29 03:35:00|8536.9|8535.4|8536.6|8535.1|8537.1|8535.6|8536.6|8535.1|35
1711683600000|2024-03-29 03:40:00|8536.7|8535.2|8536.4|8534.9|8537|8535.5|8536.4|8534.9|37
1711683900000|2024-03-29 03:45:00|8536.5|8535|8536.8|8535.3|8536.8|8535.3|8536.3|8534.8|54
1711684200000|2024-03-29 03:50:00|8536.9|8535.4|8536.2|8534.7|8537|8535.5|8536|8534.5|52
1711684500000|2024-03-29 03:55:00|8536.1|8534.6|8536.7|8535.2|8536.7|8535.2|8536|8534.5|59
1711684800000|2024-03-29 04:00:00|8536.6|8535.1|8536.4|8534.9|8536.8|8535.3|8536.4|8534.9|21
1711685100000|2024-03-29 04:05:00|8536.5|8535|8535.9|8534.4|8536.5|8535|8535.8|8534.3|13
1711685400000|2024-03-29 04:10:00|8536|8534.5|8536.7|8535.2|8536.8|8535.3|8535.7|8534.2|44
1711685700000|2024-03-29 04:15:00|8536.8|8535.3|8537|8535.5|8537.2|8535.7|8536.6|8535.1|44
1711686000000|2024-03-29 04:20:00|8537.1|8535.6|8537|8535.5|8537.2|8535.7|8536.9|8535.4|35
1711686300000|2024-03-29 04:25:00|8536.9|8535.4|8537.3|8535.8|8537.4|8535.9|8536.9|8535.4|28
1711686600000|2024-03-29 04:30:00|8537.2|8535.7|8536.9|8535.4|8537.5|8536|8536.8|8535.3|64
1711686900000|2024-03-29 04:35:00|8537|8535.5|8537.4|8535.9|8537.8|8536.3|8536.8|8535.3|84
1711687200000|2024-03-29 04:40:00|8537.3|8535.8|8537.2|8535.7|8537.6|8536.1|8536.8|8535.3|162
1711687500000|2024-03-29 04:45:00|8537.1|8535.6|8538|8536.5|8538.1|8536.6|8537|8535.5|99
1711687800000|2024-03-29 04:50:00|8538.1|8536.6|8537.9|8536.4|8538.1|8536.6|8537.7|8536.2|86
1711688100000|2024-03-29 04:55:00|8538|8536.5|8538.4|8536.9|8538.5|8537|8537.8|8536.3|105
1711688400000|2024-03-29 05:00:00|8538.3|8536.8|8539.9|8538.4|8542.3|8540.2|8538|8536.5|400
1711688700000|2024-03-29 05:05:00|8539.8|8538.3|8539.6|8538.1|8540.4|8538.9|8539.2|8537.5|198
1711689000000|2024-03-29 05:10:00|8539.5|8538|8538.9|8537.4|8539.7|8538.2|8538.9|8537.4|133
1711689300000|2024-03-29 05:15:00|8539|8537.5|8538.7|8537.2|8539.3|8537.8|8538.5|8537|73
1711689600000|2024-03-29 05:20:00|8538.8|8537.3|8538.5|8537|8538.8|8537.3|8538.1|8536.6|44
1711689900000|2024-03-29 05:25:00|8538.6|8537.1|8538.7|8537.2|8538.9|8537.4|8537.7|8536.2|150
1711690200000|2024-03-29 05:30:00|8538.8|8537.3|8538.9|8537.4|8539.2|8537.7|8538.5|8537|48
1711690500000|2024-03-29 05:35:00|8539|8537.5|8538.9|8537.4|8539.1|8537.6|8538.4|8536.9|75
1711690800000|2024-03-29 05:40:00|8538.8|8537.3|8538.9|8537.4|8539|8537.5|8538.8|8537.3|46
1711691100000|2024-03-29 05:45:00|8539|8537.5|8538.7|8537.2|8539.1|8537.6|8538.7|8537.2|69
1711691400000|2024-03-29 05:50:00|8538.6|8537.1|8538.7|8537.2|8538.9|8537.4|8538.5|8537|115
1711691700000|2024-03-29 05:55:00|8538.6|8537.1|8539.2|8537.7|8539.2|8537.7|8538.5|8537|52
1711692000000|2024-03-29 06:00:00|8539.3|8537.8|8539|8537.5|8539.3|8537.8|8538.9|8537.4|70
1711692300000|2024-03-29 06:05:00|8539.1|8537.6|8539|8537.5|8539.2|8537.7|8538.9|8537.4|44
1711692600000|2024-03-29 06:10:00|8539.1|8537.6|8539.6|8538.1|8539.9|8538.4|8539.1|8537.6|119
1711692900000|2024-03-29 06:15:00|8539.5|8538|8537.3|8535.8|8539.7|8538.2|8536.7|8535.2|118
1711693200000|2024-03-29 06:20:00|8537.2|8535.7|8537.5|8536|8537.6|8536.1|8536.5|8535|84
1711693500000|2024-03-29 06:25:00|8537.4|8535.9|8537.5|8536|8537.6|8536.1|8537.3|8535.8|24
1711693800000|2024-03-29 06:30:00|8537.4|8535.9|8537.7|8536.2|8537.8|8536.3|8537.3|8535.8|72
1711694100000|2024-03-29 06:35:00|8537.6|8536.1|8537.8|8536.3|8538.1|8536.6|8537.6|8536.1|188
1711694400000|2024-03-29 06:40:00|8537.7|8536.2|8538.2|8536.7|8538.9|8537.4|8537.6|8536.1|155
1711694700000|2024-03-29 06:45:00|8538.1|8536.6|8538.3|8536.8|8538.4|8536.9|8537.9|8536.4|64
1711695000000|2024-03-29 06:50:00|8538.4|8536.9|8538|8536.5|8538.4|8536.9|8537.8|8536.3|55
1711695300000|2024-03-29 06:55:00|8537.9|8536.4|8540|8538.5|8540.1|8538.6|8537.8|8536.3|70
1711695600000|2024-03-29 07:00:00|8540.1|8538.6|8541|8539.5|8541|8539.5|8539.9|8538.4|87
1711695900000|2024-03-29 07:05:00|8540.9|8539.4|8539.7|8538.2|8541.2|8539.7|8539.7|8538.2|118
1711696200000|2024-03-29 07:10:00|8539.8|8538.3|8540.2|8538.7|8540.7|8539.2|8539.7|8538.2|102
1711696500000|2024-03-29 07:15:00|8540.1|8538.6|8540.3|8538.8|8540.6|8539.1|8540|8538.5|90
1711696800000|2024-03-29 07:20:00|8540.4|8538.9|8539.7|8538.2|8540.6|8539.1|8539.6|8538.1|59
1711697100000|2024-03-29 07:25:00|8539.6|8538.1|8538.3|8536.8|8539.7|8538.2|8538.1|8536.6|77
1711697400000|2024-03-29 07:30:00|8538.4|8536.9|8538.3|8536.8|8538.6|8537.1|8538.3|8536.8|59
1711697700000|2024-03-29 07:35:00|8538.4|8536.9|8538.3|8536.8|8538.5|8537|8538.1|8536.6|98
1711698000000|2024-03-29 07:40:00|8538.2|8536.7|8540.5|8535.2|8541.1|8538|8538.1|8535.1|249
1711698300000|2024-03-29 07:45:00|8541.8|8535.9|8536.1|8534.6|8542.3|8537.8|8535.9|8534.4|294
1711698600000|2024-03-29 07:50:00|8536.2|8534.7|8532.6|8531.1|8536.4|8534.9|8531.1|8529.6|238
1711698900000|2024-03-29 07:55:00|8532.5|8531|8534.7|8533.2|8536.1|8534.6|8532.4|8530.9|166
1711699200000|2024-03-29 08:00:00|8534.6|8533.1|8534.5|8533|8535.5|8534|8533.1|8531.6|129
1711699500000|2024-03-29 08:05:00|8534.4|8532.9|8534.4|8532.9|8534.5|8533|8533.5|8532|83
1711699800000|2024-03-29 08:10:00|8534.3|8532.8|8534.3|8532.8|8534.5|8533|8534.1|8532.6|177
1711700100000|2024-03-29 08:15:00|8534.2|8532.7|8535.1|8533.6|8535.2|8533.7|8533.7|8532.2|160
1711700400000|2024-03-29 08:20:00|8535.2|8533.7|8535.6|8534.1|8536|8534.4|8535|8533|248
1711700700000|2024-03-29 08:25:00|8535.7|8534.2|8536.2|8534.7|8536.6|8534.7|8535.4|8533.9|69
1711701000000|2024-03-29 08:30:00|8536.3|8534.1|8535.8|8534.3|8536.7|8534.9|8535.1|8533.6|192
1711701300000|2024-03-29 08:35:00|8535.9|8534.4|8535.1|8533.6|8536.6|8535.1|8534.9|8533.4|142
1711701600000|2024-03-29 08:40:00|8535|8533.5|8535.5|8534|8535.5|8534|8535|8533.5|120
1711701900000|2024-03-29 08:45:00|8535.4|8533.9|8535.9|8534.4|8536.2|8534.7|8535.3|8533.8|86
1711702200000|2024-03-29 08:50:00|8535.8|8534.3|8537|8535.5|8537.2|8535.7|8535.7|8534.2|132
1711702500000|2024-03-29 08:55:00|8536.9|8535.4|8537.4|8535.9|8537.5|8536|8535.6|8534.1|254
1711702800000|2024-03-29 09:00:00|8537.3|8535.8|8536.9|8535.4|8538.2|8536.7|8536.6|8535.1|95
1711703100000|2024-03-29 09:05:00|8536.8|8535.3|8537.1|8535.6|8537.2|8535.7|8536|8534.5|67
1711703400000|2024-03-29 09:10:00|8537|8535.5|8535.6|8534.1|8537.1|8535.6|8535.5|8534|76
1711703700000|2024-03-29 09:15:00|8535.5|8534|8536.2|8533.9|8536.7|8534.9|8535|8533.4|113
1711704000000|2024-03-29 09:20:00|8536.4|8534|8536.1|8534.6|8536.9|8534.7|8534.7|8532.9|325
1711704300000|2024-03-29 09:25:00|8536|8534.5|8537.4|8534.8|8537.4|8535.2|8535.2|8533.6|254
1711704600000|2024-03-29 09:30:00|8537.1|8534.7|8538.7|8537.2|8539|8537.5|8535.6|8534.1|302
1711704900000|2024-03-29 09:35:00|8538.6|8537.1|8539.4|8537.9|8540.4|8538.4|8538.4|8536.9|168
1711705200000|2024-03-29 09:40:00|8539.5|8538|8541.7|8538.8|8541.7|8539.2|8539.3|8537.7|310
1711705500000|2024-03-29 09:45:00|8541.3|8538.5|8541.8|8539.6|8542.4|8540.4|8540.2|8537.1|489
1711705800000|2024-03-29 09:50:00|8542|8539.7|8542.8|8541.3|8543.9|8541.9|8540.9|8539|379
1711706100000|2024-03-29 09:55:00|8542.9|8541.4|8550.6|8544.9|8551|8546.7|8542.8|8540.9|416
1711706400000|2024-03-29 10:00:00|8551.3|8546|8548.4|8546.9|8551.4|8548.1|8548.1|8545.9|454
1711706700000|2024-03-29 10:05:00|8548.5|8547|8547.2|8545.7|8548.5|8547|8547|8544.8|282
1711707000000|2024-03-29 10:10:00|8547.1|8545.6|8547.7|8544.8|8549.4|8546|8545.8|8539.1|481
1711707300000|2024-03-29 10:15:00|8547.8|8545.5|8546|8544.5|8549.1|8546.2|8545.5|8544|270
1711707600000|2024-03-29 10:20:00|8546.2|8544.7|8546.1|8544.6|8549.5|8544.8|8545.8|8543|489
1711707900000|2024-03-29 10:25:00|8546|8544.5|8547.7|8546.2|8548.6|8547|8545.3|8543.2|368
1711708200000|2024-03-29 10:30:00|8548.1|8545.9|8549.9|8548.4|8550.3|8548.6|8547.7|8545.6|256
1711708500000|2024-03-29 10:35:00|8549.8|8548.3|8549.5|8547|8550.3|8548.5|8548.3|8544.8|296
1711708800000|2024-03-29 10:40:00|8549.4|8546.9|8549.5|8545.5|8551.5|8547.7|8548.6|8544.6|343
1711709100000|2024-03-29 10:45:00|8549.2|8545.4|8549.5|8548|8550.1|8548.2|8546.5|8544.1|336
1711709400000|2024-03-29 10:50:00|8549.6|8548.1|8551.3|8549|8552.6|8550.6|8549.2|8547.2|241
1711709700000|2024-03-29 10:55:00|8550.9|8549.4|8551|8549.5|8552.7|8550.5|8550.2|8548.5|275
1711710000000|2024-03-29 11:00:00|8551.5|8549.1|8551.8|8550.3|8554.1|8552.2|8550.6|8548.9|253
1711710300000|2024-03-29 11:05:00|8552.3|8550|8553.6|8551.3|8554.3|8551.9|8551.7|8549.7|285
1711710600000|2024-03-29 11:10:00|8553.7|8551.2|8554.5|8553|8554.6|8553.1|8552.3|8550.4|449
1711710900000|2024-03-29 11:15:00|8554.7|8553.2|8554.3|8550.6|8555|8553.3|8554|8550.3|196
1711711200000|2024-03-29 11:20:00|8554.2|8550.7|8554.2|8550.1|8554.8|8551.4|8550.2|8543.1|374
1711711500000|2024-03-29 11:25:00|8554.1|8550|8555.2|8552.9|8556|8553.5|8553.2|8549.5|397
1711711800000|2024-03-29 11:30:00|8554.6|8553.1|8554.9|8553.4|8555.6|8553.8|8554|8552.5|200
1711712100000|2024-03-29 11:35:00|8554.8|8553.3|8555.2|8553.7|8555.7|8554|8554.8|8553.3|151
1711712400000|2024-03-29 11:40:00|8555.3|8553.8|8552.6|8551.1|8555.7|8553.9|8552.4|8550.9|203
1711712700000|2024-03-29 11:45:00|8552.5|8551|8552.4|8550.9|8553.9|8551.4|8551.9|8550.4|167
1711713000000|2024-03-29 11:50:00|8552.5|8551|8552.6|8551.1|8552.9|8551.4|8552.2|8550.7|161
1711713300000|2024-03-29 11:55:00|8552.5|8551|8552.7|8551.2|8553.4|8551.9|8551.3|8549.8|130
1711713600000|2024-03-29 12:00:00|8552.6|8551.1|8551.5|8550|8552.8|8551.3|8551.3|8549.7|100
1711713900000|2024-03-29 12:05:00|8551.4|8549.9|8551.9|8549.4|8552.4|8550.5|8551.3|8549.4|136
1711714200000|2024-03-29 12:10:00|8551.5|8549|8548.7|8547.2|8551.5|8549.2|8547.4|8545.9|173
1711714500000|2024-03-29 12:15:00|8548.8|8547.3|8549.5|8548|8550.2|8548|8548|8546.5|184
1711714800000|2024-03-29 12:20:00|8549.6|8548.1|8549.9|8544.9|8551.7|8548.4|8549.4|8544.9|208
1711715100000|2024-03-29 12:25:00|8549.8|8545|8554.8|8543.8|8554.9|8547.4|8549.5|8542.8|463
1711715400000|2024-03-29 12:30:00|8554.3|8543.3|8550.9|8548.3|8557.4|8552.1|8549.7|8542.1|480
1711715700000|2024-03-29 12:35:00|8551.3|8548.4|8548.5|8546.2|8552.5|8549.3|8546.5|8543.9|1022
1711716000000|2024-03-29 12:40:00|8548.6|8546.3|8548.8|8546.2|8552.8|8549.7|8547.5|8543.7|770
1711716300000|2024-03-29 12:45:00|8548.9|8546.4|8547.4|8544.9|8549.7|8547.7|8547.3|8544.8|228
1711716600000|2024-03-29 12:50:00|8547.5|8544.8|8548.2|8546.7|8550|8548|8547.1|8544.2|380
1711716900000|2024-03-29 12:55:00|8548.3|8546.8|8548.1|8546.6|8548.5|8547|8547.5|8546|157
1711717200000|2024-03-29 13:00:00|8548|8546.5|8547.8|8546.3|8548.4|8546.9|8547.8|8546.3|167
1711717500000|2024-03-29 13:05:00|8547.9|8546.4|8548.3|8546.8|8548.7|8547.2|8547.4|8545.9|166
1711717800000|2024-03-29 13:10:00|8548.4|8546.9|8548.9|8547.4|8549.1|8547.6|8548.2|8546.7|181
1711718100000|2024-03-29 13:15:00|8549|8547.5|8548.5|8547|8549.3|8547.8|8548.2|8546.7|88
1711718400000|2024-03-29 13:20:00|8548.6|8547.1|8547.7|8546.2|8549.6|8548.1|8546.4|8544.5|473
1711718700000|2024-03-29 13:25:00|8547.8|8546.3|8544.5|8542.2|8548.8|8547.3|8543.2|8541.5|506
1711719000000|2024-03-29 13:30:00|8544.6|8542.1|8544|8542.5|8546.3|8543.8|8543.6|8541.7|578
1711719300000|2024-03-29 13:35:00|8544.1|8542.6|8541.7|8540.2|8544.5|8542.6|8541.6|8540.1|103
1711719600000|2024-03-29 13:40:00|8541.6|8540.1|8541.4|8539.9|8541.7|8540.2|8540.8|8539.3|85
1711719900000|2024-03-29 13:45:00|8541.3|8539.8|8542.3|8540.8|8543.1|8541.1|8541.1|8539.6|169
1711720200000|2024-03-29 13:50:00|8542.4|8540.9|8542|8540.5|8542.8|8541|8541.2|8539.7|92
1711720500000|2024-03-29 13:55:00|8542.1|8540.6|8541.3|8539.8|8542.4|8540.9|8540.8|8539.2|167
1711720800000|2024-03-29 14:00:00|8541.8|8539.6|8547.7|8543.8|8548.2|8544.1|8540.5|8537.4|601
1711721100000|2024-03-29 14:05:00|8547.3|8544.1|8545.1|8542.3|8548.1|8544.6|8544.3|8542|438
1711721400000|2024-03-29 14:10:00|8544.4|8542.5|8545.8|8543.5|8547.9|8544.2|8544.2|8542.2|320
1711721700000|2024-03-29 14:15:00|8545.7|8543.4|8546|8543.7|8546.3|8544.5|8545|8542.9|134
1711722000000|2024-03-29 14:20:00|8545.9|8543.6|8545.3|8543.8|8546|8544.1|8544.8|8543.3|63
1711722300000|2024-03-29 14:25:00|8545.4|8543.9|8544.8|8542.2|8545.6|8543.9|8544.4|8541.9|210
1711722600000|2024-03-29 14:30:00|8544.7|8542.1|8545|8543.5|8545.1|8543.6|8544.1|8542.1|49
1711722900000|2024-03-29 14:35:00|8544.8|8543.3|8544.7|8543.2|8544.8|8543.3|8544|8542.5|80
1711723200000|2024-03-29 14:40:00|8544.6|8543.1|8547.2|8544.1|8547.6|8544.8|8544.3|8542.1|249
1711723500000|2024-03-29 14:45:00|8547.1|8544|8543.1|8540.6|8547.2|8544.2|8540.4|8537.6|360
1711723800000|2024-03-29 14:50:00|8543.2|8540.7|8543.1|8540.4|8544.2|8541.3|8542|8540.1|216
1711724100000|2024-03-29 14:55:00|8543.2|8540.5|8543.6|8540.3|8544.3|8542.2|8542.1|8540.1|335
1711724400000|2024-03-29 15:00:00|8544|8539.7|8542.6|8538.1|8544.3|8540|8538.1|8535.9|402
1711724700000|2024-03-29 15:05:00|8542.5|8538|8543.3|8539.7|8543.9|8539.9|8541.9|8537.9|506
1711725000000|2024-03-29 15:10:00|8543.1|8539.2|8539.9|8536.6|8543.5|8540|8539.8|8536.3|287
1711725300000|2024-03-29 15:15:00|8539.8|8536.5|8539.5|8538|8540|8538.1|8538.3|8535.8|316
1711725600000|2024-03-29 15:20:00|8539.4|8537.9|8539.1|8537.6|8540.1|8538.6|8538.7|8537.2|123
1711725900000|2024-03-29 15:25:00|8539.2|8537.7|8540.9|8537|8540.9|8538.5|8539.1|8537|337
1711726200000|2024-03-29 15:30:00|8543.3|8535.4|8539.8|8538.3|8545.9|8539.3|8539.7|8534.6|430
1711726500000|2024-03-29 15:35:00|8539.7|8538.2|8540.8|8538.4|8540.8|8538.8|8539.6|8538.1|162
1711726800000|2024-03-29 15:40:00|8540.4|8538.3|8541.4|8539.1|8541.8|8540|8540|8538.3|539
1711727100000|2024-03-29 15:45:00|8541.3|8539.7|8540.7|8538.4|8541.8|8539.8|8539.3|8537.8|297
1711727400000|2024-03-29 15:50:00|8540.1|8538.6|8542|8539.8|8543.1|8541.1|8539.8|8538.2|614
1711727700000|2024-03-29 15:55:00|8542.3|8539.9|8541.5|8540|8542.8|8541.3|8540.9|8539.2|500
1711728000000|2024-03-29 16:00:00|8541.4|8539.9|8541.5|8540|8543.2|8541.7|8541.3|8539.8|171
1711728300000|2024-03-29 16:05:00|8541.8|8540.3|8542.3|8540.8|8542.5|8541|8541.3|8539.8|45
1711728600000|2024-03-29 16:10:00|8542.1|8540.6|8543|8541.5|8543.6|8542.1|8541.9|8540.4|68
1711728900000|2024-03-29 16:15:00|8542.8|8541.3|8542.4|8540.9|8543.2|8541.7|8542.2|8540.7|51
1711729200000|2024-03-29 16:20:00|8542.3|8540.8|8542.5|8541|8542.5|8541|8542.3|8540.8|37
1711729500000|2024-03-29 16:25:00|8542.4|8540.9|8542.9|8541.4|8543|8541.5|8542.3|8540.8|36
1711729800000|2024-03-29 16:30:00|8543|8541.5|8542.6|8541.1|8543.1|8541.6|8542.4|8540.9|63
1711730100000|2024-03-29 16:35:00|8542.5|8541|8542.6|8541.1|8542.8|8541.3|8542.4|8540.9|69
1711730400000|2024-03-29 16:40:00|8542.5|8541|8541.7|8540.2|8543.1|8541.6|8541.6|8540.1|87
1711730700000|2024-03-29 16:45:00|8541.8|8540.3|8542.5|8541|8542.7|8541.2|8541.6|8540.1|97
1711731000000|2024-03-29 16:50:00|8542.6|8541.1|8542.4|8540.9|8543|8541.5|8542.2|8540.7|70
1711731300000|2024-03-29 16:55:00|8542.5|8541|8543.3|8541.8|8543.5|8542|8542.3|8540.8|79
1711731600000|2024-03-29 17:00:00|8543.2|8541.7|8543.8|8542.3|8544.2|8542.7|8543.1|8541.3|61
1711731900000|2024-03-29 17:05:00|8543.9|8542.4|8546.1|8544.6|8546.2|8544.7|8543.5|8542|110
1711732200000|2024-03-29 17:10:00|8546|8544.5|8547.7|8546.2|8548.7|8546.8|8546|8544.5|179
1711732500000|2024-03-29 17:15:00|8547.6|8546.1|8547.8|8546.3|8548|8546.5|8547.4|8545.6|143
1711732800000|2024-03-29 17:20:00|8547.7|8546.2|8547.9|8546.4|8548.3|8546.6|8547.5|8545.5|262
1711733100000|2024-03-29 17:25:00|8547.8|8546.3|8550.1|8548.6|8551.1|8549|8547.8|8545.6|290
1711733400000|2024-03-29 17:30:00|8550.6|8548.2|8550.3|8548.8|8551.3|8549.5|8550|8548|385
1711733700000|2024-03-29 17:35:00|8550.2|8548.7|8549.8|8548.3|8550.7|8548.9|8549.7|8548.1|181
1711734000000|2024-03-29 17:40:00|8549.9|8548.4|8549.6|8548.1|8550.4|8548.6|8549.5|8547.6|204
1711734300000|2024-03-29 17:45:00|8549.5|8548|8549.7|8548.2|8549.8|8548.3|8548.9|8547.4|96
1711734600000|2024-03-29 17:50:00|8549.6|8548.1|8549.6|8548.1|8549.7|8548.2|8549.3|8547.8|42
1711734900000|2024-03-29 17:55:00|8549.8|8548.3|8549.3|8547.8|8550.1|8548.6|8549.3|8547.8|84
1711735200000|2024-03-29 18:00:00|8549.1|8547.6|8551|8549.5|8552.1|8550.2|8549.1|8547.4|269
1711735500000|2024-03-29 18:05:00|8551.1|8549.6|8551.2|8549.7|8551.6|8549.9|8551|8549.1|167
1711735800000|2024-03-29 18:10:00|8551.3|8549.8|8551.7|8550.2|8552.1|8550.4|8551.2|8549.3|186
1711736100000|2024-03-29 18:15:00|8551.6|8550.1|8551.8|8550.3|8552.2|8550.7|8551.5|8550|112
1711736400000|2024-03-29 18:20:00|8551.9|8550.4|8551.7|8550.2|8552|8550.5|8551.6|8550.1|46
1711736700000|2024-03-29 18:25:00|8551.8|8550.3|8551.1|8549.6|8552|8550.5|8551.1|8548.8|82
1711737000000|2024-03-29 18:30:00|8551.5|8549.3|8551.3|8549.8|8551.8|8550|8551.1|8549.3|69
1711737300000|2024-03-29 18:35:00|8551.4|8549.9|8551.9|8549.7|8552|8550.2|8551.3|8549.3|80
1711737600000|2024-03-29 18:40:00|8551.5|8550|8552|8548.5|8552|8550.1|8551|8548.5|127
1711737900000|2024-03-29 18:45:00|8552.1|8548.6|8552.4|8549.6|8552.5|8550|8551.8|8548.6|269
1711738200000|2024-03-29 18:50:00|8552.2|8549.8|8552.2|8549.3|8552.4|8549.9|8552|8549.2|434
1711738500000|2024-03-29 18:55:00|8552.4|8549.4|8551.9|8549.1|8552.4|8549.6|8551.6|8548.5|301
1711738800000|2024-03-29 19:00:00|8551.7|8549.3|8551|8548.1|8552.3|8550|8551|8548.1|121
1711739100000|2024-03-29 19:05:00|8551.1|8548.8|8551.1|8549.6|8551.7|8549.8|8550.6|8547.9|67
1711739400000|2024-03-29 19:10:00|8551|8549.5|8551.4|8548.7|8551.6|8549.6|8550.5|8547.8|72
1711739700000|2024-03-29 19:15:00|8551.3|8548.4|8551.6|8550.1|8552.8|8550.2|8550.6|8548.4|140
1711740000000|2024-03-29 19:20:00|8551.7|8550.2|8552.7|8549.5|8553.3|8551|8551.5|8547.4|215
1711740300000|2024-03-29 19:25:00|8552.5|8549.8|8552.5|8545.9|8553.6|8549.9|8552|8545.8|248
1711740600000|2024-03-29 19:30:00|8552.4|8546.2|8552.5|8547.1|8553.3|8547.7|8551.3|8543.9|384
1711740900000|2024-03-29 19:35:00|8552.3|8546.9|8551.2|8545.6|8552.5|8547.4|8551.1|8543.3|111
1711741200000|2024-03-29 19:40:00|8551.1|8547.4|8551.4|8545.3|8552.1|8547.7|8551.1|8543.8|131
1711741500000|2024-03-29 19:45:00|8551.5|8545.5|8551.8|8545.2|8553.1|8547.5|8551.4|8544.4|203
1711741800000|2024-03-29 19:50:00|8552.7|8545.7|8551.5|8545.2|8553.2|8546.6|8551.5|8543.4|190
1711742100000|2024-03-29 19:55:00|8551.4|8545.3|8555.1|8546.5|8556.6|8548.2|8551.4|8544.4|391
1711742400000|2024-03-29 20:00:00|8554.5|8547.5|8555.9|8546.7|8558.4|8549.3|8553.8|8545.7|385
1711742700000|2024-03-29 20:05:00|8555.8|8546.6|8556|8545|8557.2|8546.8|8554.3|8543.3|211
1711743000000|2024-03-29 20:10:00|8555.7|8544.7|8554.4|8543.4|8555.7|8546.4|8553.9|8542.9|365
1711743300000|2024-03-29 20:15:00|8554.1|8543.1|8552.4|8541.4|8555.5|8545.1|8551.7|8540.7|395
1711743600000|2024-03-29 20:20:00|8552.5|8541.5|8551.7|8540.7|8553.8|8543.3|8550.6|8539.6|458
1711743900000|2024-03-29 20:25:00|8551.5|8540.5|8551.9|8540.9|8555.3|8544.3|8549.7|8538.7|384
1711744200000|2024-03-29 20:30:00|8551.7|8540.7|8554.5|8543.5|8556.2|8545.2|8549.7|8538.7|789
1711744500000|2024-03-29 20:35:00|8554.8|8543.8|8554.2|8543.2|8556.1|8545.1|8553.9|8543|381
1711744800000|2024-03-29 20:40:00|8554.3|8543.3|8553.6|8542.6|8555.6|8545.1|8552.9|8541.9|452
1711745100000|2024-03-29 20:45:00|8552.9|8542.5|8553.1|8542.1|8555.5|8544.5|8552.6|8541.6|336
1711745400000|2024-03-29 20:50:00|8553.4|8542.4|8554.7|8543.7|8554.7|8543.7|8552.7|8541.7|337
1711745700000|2024-03-29 20:55:00|8554.8|8543.8|8554.6|8543.6|8557|8546|8554.3|8543.3|84
1711915200000|2024-03-31 20:00:00|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|1
1711915500000|2024-03-31 20:05:00|8556|8535|8555.5|8534.5|8556|8535|8555.5|8534.5|2
1711916100000|2024-03-31 20:15:00|8553|8532|8552.7|8531.7|8553|8532|8552.7|8531.7|3
1711916400000|2024-03-31 20:20:00|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|1
1711916700000|2024-03-31 20:25:00|8553.5|8532.5|8555.4|8534.4|8556.8|8535.8|8550.5|8529.5|63
1711917000000|2024-03-31 20:30:00|8549|8528|8555.4|8534.4|8555.4|8534.4|8549|8528|2
1711917300000|2024-03-31 20:35:00|8553.5|8532.5|8555.4|8534.4|8555.4|8534.4|8553.5|8532.5|2
1711917600000|2024-03-31 20:40:00|8553.5|8532.5|8553.5|8532.5|8553.5|8532.5|8553.5|8532.5|1
1711917900000|2024-03-31 20:45:00|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|8555.5|8534.5|1
1711918200000|2024-03-31 20:50:00|8549.6|8528.6|8555.5|8534.5|8555.5|8534.5|8549.6|8528.6|2
1711918500000|2024-03-31 20:55:00|8555.9|8534|8558.6|8536.7|8558.6|8536.7|8555.9|8534|3
1711918800000|2024-03-31 21:00:00|8558.1|8536.2|8549.7|8537.8|8558.1|8540.4|8546.7|8529.8|24
1711919100000|2024-03-31 21:05:00|8556.5|8544.6|8553.4|8541.5|8556.6|8544.7|8549.2|8537.3|51
1711919400000|2024-03-31 21:10:00|8553.8|8541.9|8548.8|8536.9|8553.9|8542|8546.6|8534.7|77
1711919700000|2024-03-31 21:15:00|8548.9|8537|8549.1|8537.2|8551.1|8539.2|8547.9|8536|70
1711920000000|2024-03-31 21:20:00|8549.2|8537.3|8548.4|8536.5|8550.6|8538.7|8548.4|8536.5|39
1711920300000|2024-03-31 21:25:00|8548.5|8536.6|8551.1|8539.2|8551.7|8539.8|8548.4|8536.5|68
1711920600000|2024-03-31 21:30:00|8551.2|8539.3|8550.3|8538.4|8551.8|8539.9|8547.8|8535.9|141
1711920900000|2024-03-31 21:35:00|8550.1|8538.2|8550.7|8538.8|8552.7|8540.8|8549.5|8537.6|157
1711921200000|2024-03-31 21:40:00|8550.8|8538.9|8549.9|8538|8551.7|8539.8|8548|8536.1|70
1711921500000|2024-03-31 21:45:00|8550|8538.1|8549.6|8537.7|8550.6|8538.7|8549|8537.1|43
1711921800000|2024-03-31 21:50:00|8549.2|8537.3|8548.8|8536.9|8551.1|8539.2|8548.6|8536.7|68
1711922100000|2024-03-31 21:55:00|8548.9|8537|8550.7|8538.8|8551.9|8540|8548.5|8536.6|154
1711922400000|2024-03-31 22:00:00|8550.9|8539|8543.3|8539.3|8550.9|8542.4|8542.8|8532.9|510
1711922700000|2024-03-31 22:05:00|8542.9|8539.7|8542.7|8541.2|8543.6|8541.9|8541|8539|159
1711923000000|2024-03-31 22:10:00|8543|8540.8|8543.1|8541.6|8543.6|8542.1|8541.3|8539.7|124
1711923300000|2024-03-31 22:15:00|8543|8541.5|8543.2|8541.7|8543.7|8542.2|8542.9|8541.4|84
1711923600000|2024-03-31 22:20:00|8543.3|8541.8|8542.4|8540.9|8543.3|8541.8|8541|8539.5|152
1711923900000|2024-03-31 22:25:00|8542.3|8540.8|8543.8|8542.3|8544.7|8543.2|8542.2|8540.7|107
1711924200000|2024-03-31 22:30:00|8543.9|8542.4|8544.2|8542.7|8545.3|8543.8|8543.8|8542.3|125
1711924500000|2024-03-31 22:35:00|8544.1|8542.6|8544.7|8543.2|8545.2|8543.7|8543.9|8542.4|137
1711924800000|2024-03-31 22:40:00|8544.8|8543.3|8544.3|8542.8|8545.4|8543.9|8544.3|8542.8|72
1711925100000|2024-03-31 22:45:00|8544.4|8542.9|8544.3|8542.8|8544.7|8543.2|8543.8|8542.3|75
1711925400000|2024-03-31 22:50:00|8544.4|8542.9|8543.5|8542|8544.8|8543.3|8543.3|8541.8|86
1711925700000|2024-03-31 22:55:00|8543.3|8541.8|8544.2|8542.7|8544.3|8542.8|8543.2|8541.7|51
1711926000000|2024-03-31 23:00:00|8544.3|8542.8|8543.5|8542|8544.4|8542.9|8542.9|8541.4|105
1711926300000|2024-03-31 23:05:00|8543.6|8542.1|8544.1|8542.6|8544.4|8542.9|8543.3|8541.8|69
1711926600000|2024-03-31 23:10:00|8544.2|8542.7|8544.2|8542.7|8544.7|8543.2|8544|8542.5|59
1711926900000|2024-03-31 23:15:00|8544.3|8542.8|8543.8|8542.3|8544.4|8542.9|8543.5|8542|39
1711927200000|2024-03-31 23:20:00|8543.9|8542.4|8542.7|8541.2|8543.9|8542.4|8542.7|8541.2|50
1711927500000|2024-03-31 23:25:00|8543|8541.5|8542.5|8541.6|8543.5|8542|8542.5|8541.1|63
1711927800000|2024-03-31 23:30:00|8542.6|8541.7|8542.3|8540.8|8542.9|8541.7|8541.6|8540.3|108
1711928100000|2024-03-31 23:35:00|8542.4|8540.9|8541.7|8540.8|8542.5|8541|8541.2|8540.1|82
1711928400000|2024-03-31 23:40:00|8542.1|8540.6|8541.3|8539.8|8542.1|8540.8|8541|8539.8|89
1711928700000|2024-03-31 23:45:00|8541.4|8539.9|8542.2|8540.7|8542.2|8540.7|8541.1|8539.6|124
1711929000000|2024-03-31 23:50:00|8542.1|8540.6|8541.9|8540.4|8542.1|8540.6|8541.5|8540|102
1711929300000|2024-03-31 23:55:00|8542.1|8540.6|8541.4|8539.9|8542.2|8540.7|8541.2|8539.7|116
1711929600000|2024-04-01 00:00:00|8541.5|8540|8542.8|8541.9|8543.1|8541.9|8541.1|8539.9|145
1711929900000|2024-04-01 00:05:00|8542.7|8541.8|8542.4|8540.9|8542.9|8541.8|8541.9|8540.9|133
1711930200000|2024-04-01 00:10:00|8542.3|8540.8|8543|8541.5|8543.1|8541.7|8542|8540.5|85
1711930500000|2024-04-01 00:15:00|8542.9|8541.4|8542.1|8540.6|8543.3|8541.8|8542|8540.5|109
1711930800000|2024-04-01 00:20:00|8542|8540.5|8543|8541.5|8543.3|8541.8|8542|8540.5|78
1711931100000|2024-04-01 00:25:00|8543.1|8541.6|8542.2|8540.7|8543.3|8541.8|8542.2|8540.7|101
1711931400000|2024-04-01 00:30:00|8542.3|8540.8|8542.4|8540.9|8542.9|8541.4|8542.1|8540.6|77
1711931700000|2024-04-01 00:35:00|8542.3|8540.8|8542|8540.5|8543|8541.5|8541.4|8540.1|116
1711932000000|2024-04-01 00:40:00|8542.2|8540.7|8541.8|8540.3|8542.4|8541.1|8541.4|8540.2|102
1711932300000|2024-04-01 00:45:00|8541.9|8540.4|8541.9|8540.4|8542.1|8540.6|8541.6|8540.1|76
1711932600000|2024-04-01 00:50:00|8541.8|8540.3|8542.2|8540.7|8542.9|8541.4|8541.7|8540.2|106
1711932900000|2024-04-01 00:55:00|8542.1|8540.6|8541.7|8540.2|8542.2|8541.1|8541|8539.5|108
1711933200000|2024-04-01 01:00:00|8541.8|8540.3|8541.4|8539.9|8542.1|8540.6|8541.2|8539.7|134
1711933500000|2024-04-01 01:05:00|8541.3|8539.8|8541.7|8540.2|8542|8540.5|8540.9|8539.6|82
1711933800000|2024-04-01 01:10:00|8541.8|8540.3|8542.2|8540.7|8542.4|8540.9|8541.7|8540.2|109
1711934100000|2024-04-01 01:15:00|8542.3|8540.8|8542.8|8541.3|8543|8541.5|8542.1|8540.7|126
1711934400000|2024-04-01 01:20:00|8542.7|8541.2|8543.2|8541.7|8543.2|8541.7|8542.6|8541.1|83
1711934700000|2024-04-01 01:25:00|8543.1|8541.6|8542.8|8541.9|8543.4|8542|8542.1|8541.2|80
1711935000000|2024-04-01 01:30:00|8542.9|8542|8543.3|8542.4|8543.8|8542.5|8542.6|8541.4|60
1711935300000|2024-04-01 01:35:00|8543.6|8542.1|8543.8|8542.3|8544|8543|8543.3|8541.9|56
1711935600000|2024-04-01 01:40:00|8543.9|8542.4|8543.4|8542.5|8544.5|8543|8543.4|8542.4|67
1711935900000|2024-04-01 01:45:00|8543.7|8542.2|8543.1|8542.2|8543.8|8542.5|8543|8541.8|39
1711936200000|2024-04-01 01:50:00|8543.2|8542.3|8543.7|8542.2|8543.7|8542.5|8542.8|8541.7|42
1711936500000|2024-04-01 01:55:00|8543.4|8542.5|8542.8|8541.9|8543.4|8542.5|8542.4|8541.1|54
1711936800000|2024-04-01 02:00:00|8542.9|8542|8542.8|8541.3|8543|8542.1|8542.5|8541.2|55
1711937100000|2024-04-01 02:05:00|8542.7|8541.2|8541.9|8540.4|8542.9|8541.4|8541.8|8540.3|56
1711937400000|2024-04-01 02:10:00|8541.8|8540.3|8541.9|8540.4|8542.6|8541.4|8541.6|8540.3|64
1711937700000|2024-04-01 02:15:00|8542|8540.5|8541.9|8540.4|8542.2|8540.7|8541.2|8539.7|69
1711938000000|2024-04-01 02:20:00|8542|8540.5|8541.6|8540.1|8542.1|8540.9|8541.3|8539.8|104
1711938300000|2024-04-01 02:25:00|8541.7|8540.2|8541.8|8540.9|8542.1|8540.9|8541.3|8539.8|45
1711938600000|2024-04-01 02:30:00|8541.7|8540.8|8542.8|8541.3|8543|8541.5|8541.7|8540.7|47
1711938900000|2024-04-01 02:35:00|8542.7|8541.2|8542|8540.5|8542.9|8541.4|8542|8540.5|65
1711939200000|2024-04-01 02:40:00|8542.1|8540.6|8541.7|8540.2|8542.2|8540.8|8541.6|8540.1|43
1711939500000|2024-04-01 02:45:00|8541.6|8540.1|8542|8540.5|8542.1|8540.6|8541.3|8539.8|62
1711939800000|2024-04-01 02:50:00|8541.9|8540.4|8541.9|8540.4|8542|8540.5|8541.6|8540.1|56
1711940100000|2024-04-01 02:55:00|8542|8540.5|8542|8540.5|8542.2|8540.7|8541.7|8540.2|43
1711940400000|2024-04-01 03:00:00|8542.1|8540.6|8542.1|8540.6|8542.2|8541|8541.5|8540.2|54
1711940700000|2024-04-01 03:05:00|8542.2|8540.7|8543|8541.5|8543|8541.5|8542.1|8540.6|33
1711941000000|2024-04-01 03:10:00|8542.8|8541.3|8540.1|8538.6|8542.9|8541.4|8540|8538.5|80
1711941300000|2024-04-01 03:15:00|8540.2|8538.7|8541.4|8539.9|8541.6|8540.1|8540.1|8538.6|58
1711941600000|2024-04-01 03:20:00|8541.5|8540|8541|8539.5|8541.7|8540.5|8541|8539.5|44
1711941900000|2024-04-01 03:25:00|8541.1|8539.6|8541.4|8539.9|8541.6|8540.1|8541.1|8539.6|48
1711942200000|2024-04-01 03:30:00|8541.3|8539.8|8541.7|8540.2|8541.8|8540.6|8540.9|8539.7|58
1711942500000|2024-04-01 03:35:00|8541.6|8540.1|8540.8|8539.3|8541.8|8540.3|8540.6|8539.3|39
1711942800000|2024-04-01 03:40:00|8540.6|8539.7|8540.8|8539.9|8541.1|8539.9|8540.4|8539|42
1711943100000|2024-04-01 03:45:00|8540.7|8539.8|8541.7|8540.2|8541.8|8540.3|8540.4|8539.5|39
1711943400000|2024-04-01 03:50:00|8541.6|8540.1|8541.4|8539.9|8541.8|8540.3|8541|8539.8|32
1711943700000|2024-04-01 03:55:00|8541.3|8539.8|8541.4|8539.9|8542.3|8541|8541|8539.8|46
1711944000000|2024-04-01 04:00:00|8541.5|8540|8541.7|8540.2|8541.7|8540.2|8541.1|8539.6|55
1711944300000|2024-04-01 04:05:00|8541.8|8540.3|8541.4|8540.5|8542|8540.7|8541.2|8540.2|45
1711944600000|2024-04-01 04:10:00|8541.5|8540.6|8541.6|8540.1|8541.7|8540.7|8541.1|8539.8|37
1711944900000|2024-04-01 04:15:00|8541.5|8540|8541|8539.5|8541.5|8540.3|8540.9|8539.4|44
1711945200000|2024-04-01 04:20:00|8541.1|8539.6|8540.3|8539.4|8541.2|8539.7|8540.3|8539.2|49
1711945500000|2024-04-01 04:25:00|8540.2|8539.3|8540.7|8539.8|8541|8540.1|8540.2|8539.3|33
1711945800000|2024-04-01 04:30:00|8540.8|8539.9|8541.3|8539.8|8541.8|8540.4|8540.6|8539.6|65
1711946100000|2024-04-01 04:35:00|8541.2|8539.7|8540.7|8539.8|8541.4|8539.9|8540.5|8539.4|42
1711946400000|2024-04-01 04:40:00|8541.1|8539.6|8541.1|8539.6|8541.4|8540|8540.7|8539.4|45
1711946700000|2024-04-01 04:45:00|8541|8539.5|8541|8539.5|8541.2|8539.7|8540.8|8539.3|63
1711947000000|2024-04-01 04:50:00|8540.9|8539.4|8541|8540.1|8541.3|8540.1|8540.8|8539.3|25
1711947300000|2024-04-01 04:55:00|8540.9|8540|8541.5|8540|8541.6|8540.4|8540.9|8539.7|39
1711947600000|2024-04-01 05:00:00|8541.4|8539.9|8541.1|8539.6|8541.7|8540.2|8541.1|8539.6|60
1711947900000|2024-04-01 05:05:00|8541.2|8539.7|8541.1|8539.6|8541.4|8539.9|8540.9|8539.4|40
1711948200000|2024-04-01 05:10:00|8541.2|8539.7|8541.1|8539.6|8541.5|8540|8541.1|8539.6|36
1711948500000|2024-04-01 05:15:00|8541.2|8539.7|8541.3|8540.4|8541.7|8540.4|8541.1|8539.6|29
1711948800000|2024-04-01 05:20:00|8541.6|8540.1|8541|8539.5|8541.7|8540.4|8540.9|8539.4|34
1711949100000|2024-04-01 05:25:00|8540.9|8539.4|8541.1|8539.6|8541.2|8539.7|8540.8|8539.3|30
1711949400000|2024-04-01 05:30:00|8541.2|8539.7|8541.2|8540.3|8541.3|8540.3|8540.8|8539.5|32
1711949700000|2024-04-01 05:35:00|8541.3|8540.4|8542.1|8540.6|8542.1|8540.8|8540.9|8540|37
1711950000000|2024-04-01 05:40:00|8541.9|8540.4|8542.5|8541|8542.8|8541.7|8541.6|8540.4|53
1711950300000|2024-04-01 05:45:00|8542.6|8541.1|8542.1|8540.6|8542.8|8541.3|8541.9|8540.4|72
1711950600000|2024-04-01 05:50:00|8542|8540.5|8541.7|8540.2|8542.1|8540.8|8541.2|8540.2|55
1711950900000|2024-04-01 05:55:00|8541.8|8540.3|8541.5|8540|8541.8|8540.5|8541.1|8539.8|87
1711951200000|2024-04-01 06:00:00|8541.6|8540.1|8542.8|8541.3|8543.1|8542.1|8541.4|8539.9|92
1711951500000|2024-04-01 06:05:00|8542.9|8541.4|8543.4|8542.5|8543.5|8542.6|8542|8541.1|48
1711951800000|2024-04-01 06:10:00|8543.5|8542.6|8544.1|8543.2|8544.1|8543.2|8543.1|8542.1|90
1711952100000|2024-04-01 06:15:00|8544.2|8543.3|8544|8542.5|8544.7|8543.8|8543.8|8542.3|61
1711952400000|2024-04-01 06:20:00|8543.9|8542.4|8544.6|8543.1|8545.2|8543.9|8543.7|8542.2|80
1711952700000|2024-04-01 06:25:00|8544.5|8543|8545.1|8544.2|8545.4|8544.3|8544.3|8542.9|75
1711953000000|2024-04-01 06:30:00|8545|8544.1|8546.5|8545|8546.5|8545.3|8545|8543.5|80
1711953300000|2024-04-01 06:35:00|8546.2|8545.3|8545.1|8543.6|8546.8|8545.5|8544.8|8543.5|111
1711953600000|2024-04-01 06:40:00|8545|8543.5|8546.5|8545.6|8546.8|8545.8|8544.8|8543.5|101
1711953900000|2024-04-01 06:45:00|8546.6|8545.7|8545|8543.5|8546.6|8545.7|8544.8|8543.5|95
1711954200000|2024-04-01 06:50:00|8544.8|8543.9|8543.9|8542.4|8545.1|8544.2|8543.9|8542.4|83
1711954500000|2024-04-01 06:55:00|8544|8542.5|8543.4|8541.9|8544|8542.5|8542.9|8541.4|81
1711954800000|2024-04-01 07:00:00|8543.3|8541.8|8544.6|8543.1|8545.2|8543.7|8542.5|8541|105
1711955100000|2024-04-01 07:05:00|8544.7|8543.2|8544.8|8543.3|8545.4|8543.9|8544.5|8543|81
1711955400000|2024-04-01 07:10:00|8544.7|8543.2|8545.4|8543.9|8545.7|8544.2|8544.6|8543.1|46
1711955700000|2024-04-01 07:15:00|8545.5|8544|8544.8|8543.3|8545.6|8544.1|8544.5|8543|50
1711956000000|2024-04-01 07:20:00|8544.9|8543.4|8545.9|8544.4|8546.2|8544.7|8544.4|8542.9|92
1711956300000|2024-04-01 07:25:00|8545.8|8544.3|8546.1|8545.2|8546.1|8545.2|8545.2|8543.8|74
1711956600000|2024-04-01 07:30:00|8546.2|8545.3|8546.7|8545.2|8546.9|8545.4|8545.6|8544.6|53
1711956900000|2024-04-01 07:35:00|8546.8|8545.3|8546.5|8545|8547.3|8545.8|8546.4|8544.9|73
1711957200000|2024-04-01 07:40:00|8546.4|8544.9|8547|8545.5|8547.1|8545.6|8546|8544.5|48
1711957500000|2024-04-01 07:45:00|8547.1|8545.6|8546.9|8545.4|8547.4|8545.9|8546.4|8544.9|90
1711957800000|2024-04-01 07:50:00|8547|8545.5|8546.5|8545|8547.2|8545.7|8546.5|8545|54
1711958100000|2024-04-01 07:55:00|8546.4|8544.9|8547.2|8545.7|8547.8|8546.3|8545.9|8544.4|56
1711958400000|2024-04-01 08:00:00|8547.1|8545.6|8547.3|8545.8|8547.7|8546.2|8546.6|8545.1|92
1711958700000|2024-04-01 08:05:00|8547.2|8545.7|8548.4|8546.9|8548.5|8547|8547|8545.5|58
1711959000000|2024-04-01 08:10:00|8548.5|8547|8548|8546.5|8548.5|8547|8547.3|8545.8|79
1711959300000|2024-04-01 08:15:00|8547.9|8546.4|8547.9|8546.4|8548.1|8546.6|8546.8|8545.3|75
1711959600000|2024-04-01 08:20:00|8548|8546.5|8547.7|8546.2|8548.7|8547.2|8547.6|8546.1|91
1711959900000|2024-04-01 08:25:00|8547.8|8546.3|8548.3|8546.8|8548.5|8547|8547.4|8545.9|88
1711960200000|2024-04-01 08:30:00|8548.2|8546.7|8547.3|8545.8|8548.3|8546.8|8547|8545.5|73
1711960500000|2024-04-01 08:35:00|8547.2|8545.7|8546.9|8545.4|8547.7|8546.2|8546.6|8545.1|69
1711960800000|2024-04-01 08:40:00|8547|8545.5|8547.8|8546.3|8548.5|8547|8546.5|8545|72
1711961100000|2024-04-01 08:45:00|8547.9|8546.4|8548.5|8547|8549.1|8547.6|8547.9|8546.4|59
1711961400000|2024-04-01 08:50:00|8548.4|8546.9|8549.8|8548.3|8550.4|8548.9|8548.3|8546.8|81
1711961700000|2024-04-01 08:55:00|8549.6|8548.1|8548.9|8547.4|8549.7|8548.2|8548.9|8547.4|44
1711962000000|2024-04-01 09:00:00|8549|8547.5|8548.8|8547.3|8549.4|8547.9|8548.5|8547|68
1711962300000|2024-04-01 09:05:00|8548.7|8547.2|8549|8547.5|8549.2|8547.7|8548.3|8546.8|60
1711962600000|2024-04-01 09:10:00|8549.1|8547.6|8548.3|8546.8|8549.1|8547.6|8547.8|8546.3|66
1711962900000|2024-04-01 09:15:00|8548.2|8546.7|8548.1|8546.6|8548.6|8547.1|8548|8546.5|45
1711963200000|2024-04-01 09:20:00|8548|8546.5|8548.9|8547.4|8549|8547.5|8547.7|8546.2|61
1711963500000|2024-04-01 09:25:00|8548.4|8546.9|8549.4|8547.9|8549.4|8547.9|8547.7|8546.2|80
1711963800000|2024-04-01 09:30:00|8549.3|8547.8|8548.9|8547.4|8549.3|8547.8|8548.5|8547|35
1711964100000|2024-04-01 09:35:00|8549|8547.5|8548.1|8546.6|8549|8547.5|8548.1|8546.6|40
1711964400000|2024-04-01 09:40:00|8548|8546.5|8547.5|8546|8548.6|8547.1|8547.3|8545.8|49
1711964700000|2024-04-01 09:45:00|8547.4|8545.9|8547.5|8546|8547.9|8546.4|8547.2|8545.8|55
1711965000000|2024-04-01 09:50:00|8547.4|8545.9|8546.8|8545.3|8547.8|8546.3|8546.8|8545.3|50
1711965300000|2024-04-01 09:55:00|8546.9|8545.4|8547.5|8546|8547.7|8546.2|8546.9|8545.4|74
1711965600000|2024-04-01 10:00:00|8547.6|8546.1|8547.9|8546.4|8548.4|8546.9|8547.5|8546|70
1711965900000|2024-04-01 10:05:00|8548|8546.5|8548.8|8547.3|8549.3|8548.1|8547.7|8546.3|62
1711966200000|2024-04-01 10:10:00|8548.5|8547.6|8549.4|8548.5|8549.8|8548.6|8548.2|8547|61
1711966500000|2024-04-01 10:15:00|8549.5|8548.6|8549.9|8548.4|8549.9|8548.7|8548.8|8547.6|51
1711966800000|2024-04-01 10:20:00|8550|8548.5|8550.4|8548.9|8550.6|8549.1|8549.3|8547.8|80
1711967100000|2024-04-01 10:25:00|8550.5|8549|8550.2|8548.7|8550.9|8549.4|8549.9|8548.4|79
1711967400000|2024-04-01 10:30:00|8550.1|8548.6|8550.7|8549.2|8550.7|8549.2|8549.6|8548.1|67
1711967700000|2024-04-01 10:35:00|8550.6|8549.1|8550.6|8549.1|8550.7|8549.2|8549.7|8548.2|59
1711968000000|2024-04-01 10:40:00|8550.5|8549|8550.5|8549|8550.9|8549.5|8550.2|8548.7|50
1711968300000|2024-04-01 10:45:00|8550.4|8548.9|8550.4|8548.9|8550.7|8549.2|8549.8|8548.3|69
1711968600000|2024-04-01 10:50:00|8550.3|8548.8|8549.7|8548.2|8550.6|8549.1|8549.2|8547.7|58
1711968900000|2024-04-01 10:55:00|8549.8|8548.3|8549.5|8548|8549.8|8548.3|8548.7|8547.2|70
1711969200000|2024-04-01 11:00:00|8549.4|8547.9|8549.8|8548.9|8550.9|8549.6|8549.1|8547.6|83
1711969500000|2024-04-01 11:05:00|8549.7|8548.8|8550.3|8549.4|8550.6|8549.4|8549.4|8548.3|57
1711969800000|2024-04-01 11:10:00|8550.5|8549.6|8550.3|8548.8|8551|8549.9|8550.1|8548.8|58
1711970100000|2024-04-01 11:15:00|8550.2|8548.7|8550.1|8549.2|8550.6|8549.4|8548.9|8548|67
1711970400000|2024-04-01 11:20:00|8550|8549.1|8549.3|8548.4|8550.3|8549.1|8549|8548.1|49
1711970700000|2024-04-01 11:25:00|8549.2|8548.3|8549.6|8548.7|8549.8|8548.7|8548.9|8547.9|52
1711971000000|2024-04-01 11:30:00|8549.7|8548.8|8552.2|8550.7|8552.2|8551.2|8549.5|8548.4|73
1711971300000|2024-04-01 11:35:00|8552.1|8550.6|8551.4|8550.5|8552.2|8550.7|8551|8549.9|60
1711971600000|2024-04-01 11:40:00|8551.3|8550.4|8550.5|8549.6|8551.7|8550.7|8550.4|8549|79
1711971900000|2024-04-01 11:45:00|8550.6|8549.7|8550.3|8549.4|8551|8549.9|8550.2|8549|83
1711972200000|2024-04-01 11:50:00|8550.4|8549.5|8548.9|8547.4|8550.5|8549.5|8548.7|8547.2|59
1711972500000|2024-04-01 11:55:00|8548.8|8547.3|8549.5|8548.6|8549.6|8548.7|8548.7|8547.3|71
1711972800000|2024-04-01 12:00:00|8549.6|8548.7|8551.4|8550.5|8551.7|8550.6|8549.2|8548.3|116
1711973100000|2024-04-01 12:05:00|8551.5|8550.6|8551.5|8550|8552.6|8551.2|8551.4|8550|88
1711973400000|2024-04-01 12:10:00|8551.4|8549.9|8550.6|8549.7|8551.6|8550.3|8549.8|8548.4|98
1711973700000|2024-04-01 12:15:00|8550.7|8549.8|8551.9|8550.4|8552.6|8551.2|8550.6|8549.7|97
1711974000000|2024-04-01 12:20:00|8551.8|8550.3|8552.2|8550.7|8553|8551.5|8550.7|8549.3|168
1711974300000|2024-04-01 12:25:00|8552.1|8550.6|8551.5|8550|8552.3|8550.8|8550.8|8549.3|78
1711974600000|2024-04-01 12:30:00|8551.6|8550.1|8552|8550.5|8552.6|8551.1|8551.4|8549.9|131
1711974900000|2024-04-01 12:35:00|8551.9|8550.4|8550.7|8549.2|8551.9|8550.4|8550.4|8548.9|91
1711975200000|2024-04-01 12:40:00|8550.5|8549|8549.3|8547.8|8551|8549.5|8549|8547.5|105
1711975500000|2024-04-01 12:45:00|8549.4|8547.9|8548.1|8547.2|8550.2|8549|8548.1|8547.2|134
1711975800000|2024-04-01 12:50:00|8548.2|8547.3|8549.1|8547.6|8549.5|8548|8547.6|8546.7|110
1711976100000|2024-04-01 12:55:00|8549|8547.5|8549.4|8547.9|8550.5|8549.2|8548.7|8547.5|123
1711976400000|2024-04-01 13:00:00|8549.3|8547.8|8550.1|8548.6|8550.1|8548.6|8548.4|8547.3|128
1711976700000|2024-04-01 13:05:00|8550.2|8548.7|8550.6|8549.1|8550.8|8549.3|8549.6|8548.1|131
1711977000000|2024-04-01 13:10:00|8550.7|8549.2|8551.5|8550|8551.6|8550.1|8550.2|8548.7|106
1711977300000|2024-04-01 13:15:00|8551.4|8549.9|8550.4|8549.5|8551.4|8550.2|8550.2|8549.3|102
1711977600000|2024-04-01 13:20:00|8550.3|8549.4|8550.7|8549.8|8551.5|8550.4|8550.2|8548.9|108
1711977900000|2024-04-01 13:25:00|8550.9|8549.4|8551|8550.1|8552|8550.8|8550.3|8549.2|84
1711978200000|2024-04-01 13:30:00|8550.9|8550|8552|8551.1|8552.7|8551.8|8550.3|8549|175
1711978500000|2024-04-01 13:35:00|8551.9|8551|8552|8550.5|8552.7|8551.6|8551.5|8550.1|159
1711978800000|2024-04-01 13:40:00|8551.9|8550.4|8551.9|8550.4|8553|8552|8551.6|8550.3|101
1711979100000|2024-04-01 13:45:00|8551.5|8550|8552.6|8551.1|8554|8552.5|8551.5|8550|246
1711979400000|2024-04-01 13:50:00|8552.8|8551.3|8551.1|8549.6|8553|8551.8|8551|8549.5|152
1711979700000|2024-04-01 13:55:00|8551.2|8549.7|8553|8547|8553|8550.7|8549.6|8545.6|225
1711980000000|2024-04-01 14:00:00|8553.6|8546|8546.8|8545.3|8554.9|8550.8|8546.1|8543.4|658
1711980300000|2024-04-01 14:05:00|8547|8545.5|8546.5|8545|8547.8|8546.3|8545.2|8543.7|375
1711980600000|2024-04-01 14:10:00|8546.4|8544.9|8547.1|8545.6|8547.7|8546.4|8545.2|8543.7|325
1711980900000|2024-04-01 14:15:00|8547|8545.5|8547.6|8546.1|8548.4|8546.9|8545.6|8544.2|321
1711981200000|2024-04-01 14:20:00|8547.7|8546.2|8547.3|8546.4|8548.4|8546.9|8546|8544.8|214
1711981500000|2024-04-01 14:25:00|8547.5|8546|8547.8|8546.9|8548.2|8547.1|8547.2|8545.9|118
1711981800000|2024-04-01 14:30:00|8547.9|8547|8548.4|8547.5|8549.1|8548.2|8547.5|8546.6|182
1711982100000|2024-04-01 14:35:00|8548.3|8547.4|8549.4|8548.5|8549.7|8548.8|8547.8|8546.9|164
1711982400000|2024-04-01 14:40:00|8549.5|8548.6|8551|8550.1|8551.3|8550.4|8549.4|8548.4|122
1711982700000|2024-04-01 14:45:00|8551.1|8550.2|8551.2|8549.7|8553|8552.1|8550.3|8548.8|184
1711983000000|2024-04-01 14:50:00|8551.5|8550|8553.9|8552.4|8554|8552.5|8550.9|8549.4|215
1711983300000|2024-04-01 14:55:00|8554|8552.5|8553.2|8552.3|8555.9|8554.4|8553.2|8552.3|250
1711983600000|2024-04-01 15:00:00|8553.1|8552.2|8553.1|8551.6|8553.6|8552.6|8551.6|8550.7|200
1711983900000|2024-04-01 15:05:00|8553|8551.5|8554.6|8553.7|8555.2|8553.9|8552.4|8551.2|221
1711984200000|2024-04-01 15:10:00|8554.5|8553.6|8555.6|8554.1|8555.7|8554.2|8554|8552.8|98
1711984500000|2024-04-01 15:15:00|8555.5|8554|8554.2|8553.3|8556.1|8555|8554.2|8553.3|129
1711984800000|2024-04-01 15:20:00|8554.1|8553.2|8555.3|8554.4|8556.2|8555.3|8554.1|8553.2|139
1711985100000|2024-04-01 15:25:00|8555.4|8554.5|8555.5|8554.6|8556.9|8555.7|8554.9|8553.8|131
1711985400000|2024-04-01 15:30:00|8556|8554.5|8555.9|8555|8556.8|8555.5|8554.2|8553.3|140
1711985700000|2024-04-01 15:35:00|8555.8|8554.9|8557.5|8556|8557.7|8556.5|8555.2|8554.3|135
1711986000000|2024-04-01 15:40:00|8557.6|8556.1|8557|8555.5|8558.1|8556.6|8557|8555.5|127
1711986300000|2024-04-01 15:45:00|8556.9|8555.4|8557.9|8556.4|8558|8556.5|8556.8|8555.3|120
1711986600000|2024-04-01 15:50:00|8557.8|8556.3|8557.7|8556.2|8558.8|8557.4|8557.4|8555.9|97
1711986900000|2024-04-01 15:55:00|8557.6|8556.1|8557.7|8556.2|8557.9|8556.6|8557|8555.8|100
1711987200000|2024-04-01 16:00:00|8557.5|8556.6|8556.8|8555.3|8558|8556.8|8556.6|8555.3|103
1711987500000|2024-04-01 16:05:00|8556.7|8555.2|8557.4|8556.5|8558.1|8556.9|8556.1|8554.8|96
1711987800000|2024-04-01 16:10:00|8557.5|8556.6|8557.7|8556.8|8558|8557.1|8557|8556.1|69
1711988100000|2024-04-01 16:15:00|8557.6|8556.7|8556.8|8555.3|8558|8556.8|8556.6|8555.1|75
1711988400000|2024-04-01 16:20:00|8556.6|8555.1|8556.9|8555.4|8557.4|8555.9|8556.5|8555|78
1711988700000|2024-04-01 16:25:00|8556.8|8555.3|8557|8555.5|8557.5|8556|8556.7|8555.2|96
1711989000000|2024-04-01 16:30:00|8557.1|8555.6|8557.8|8556.3|8558.7|8557.7|8557.1|8555.6|86
1711989300000|2024-04-01 16:35:00|8557.9|8556.4|8557.4|8555.9|8557.9|8556.7|8557.1|8555.8|44
1711989600000|2024-04-01 16:40:00|8557.5|8556|8558.2|8556.7|8558.3|8556.8|8557.5|8556|82
1711989900000|2024-04-01 16:45:00|8558.4|8556.9|8558.3|8556.8|8558.6|8557.1|8557.8|8556.3|48
1711990200000|2024-04-01 16:50:00|8558.4|8556.9|8558.9|8557.4|8559.1|8557.7|8558.3|8556.9|63
1711990500000|2024-04-01 16:55:00|8558.8|8557.3|8558.7|8557.2|8559.1|8557.6|8558.5|8557|98
1711990800000|2024-04-01 17:00:00|8558.8|8557.3|8559|8557.5|8560|8558.5|8558.6|8557.1|105
1711991100000|2024-04-01 17:05:00|8558.9|8557.4|8560.1|8559.2|8560.3|8559.3|8558.9|8557.4|62
1711991400000|2024-04-01 17:10:00|8560.2|8559.3|8561.6|8560.1|8561.8|8560.3|8560.1|8559.1|103
1711991700000|2024-04-01 17:15:00|8561.7|8560.2|8562.3|8561.4|8562.6|8561.5|8561.2|8560.1|64
1711992000000|2024-04-01 17:20:00|8562.2|8561.3|8562.8|8561.3|8564|8562.5|8562.1|8560.9|93
1711992300000|2024-04-01 17:25:00|8562.9|8561.4|8561.7|8560.2|8563.1|8561.8|8561.6|8560.1|50
1711992600000|2024-04-01 17:30:00|8561.5|8560|8561.1|8559.6|8561.6|8560.5|8561|8559.5|46
1711992900000|2024-04-01 17:35:00|8561.2|8559.7|8561.1|8559.6|8561.3|8559.8|8560.4|8558.9|66
1711993200000|2024-04-01 17:40:00|8561|8559.5|8560.5|8559.6|8561.2|8560|8560.4|8559.3|55
1711993500000|2024-04-01 17:45:00|8560.4|8559.5|8560.4|8558.9|8560.7|8559.5|8560.1|8558.6|88
1711993800000|2024-04-01 17:50:00|8560.5|8559|8560.6|8559.1|8560.6|8559.5|8560.1|8558.8|38
1711994100000|2024-04-01 17:55:00|8560.3|8559.4|8560.5|8559|8560.6|8559.4|8560|8558.5|44
1711994400000|2024-04-01 18:00:00|8560.6|8559.1|8560.5|8559.6|8561.1|8560.2|8560|8558.9|67
1711994700000|2024-04-01 18:05:00|8560.6|8559.7|8560.7|8559.2|8561|8559.7|8560.3|8559|49
1711995000000|2024-04-01 18:10:00|8560.6|8559.1|8560.6|8559.7|8561.2|8559.8|8560.4|8559.1|66
1711995300000|2024-04-01 18:15:00|8560.5|8559.6|8560.6|8559.7|8561.2|8559.9|8560.4|8559.4|33
1711995600000|2024-04-01 18:20:00|8560.7|8559.8|8561|8560.1|8561.3|8560.4|8560.7|8559.8|37
1711995900000|2024-04-01 18:25:00|8561.1|8560.2|8561.3|8560.4|8561.7|8560.4|8561|8559.8|39
1711996200000|2024-04-01 18:30:00|8561.2|8560.3|8560.8|8559.3|8561.4|8560.5|8560.5|8559.3|54
1711996500000|2024-04-01 18:35:00|8560.5|8559.6|8559.8|8558.3|8560.7|8559.8|8559.8|8558.3|31
1711996800000|2024-04-01 18:40:00|8559.6|8558.7|8560.2|8558.7|8560.2|8558.9|8559.4|8558.2|45
1711997100000|2024-04-01 18:45:00|8560.3|8558.8|8560.3|8559.4|8560.4|8559.5|8559.5|8558.3|42
1711997400000|2024-04-01 18:50:00|8560.4|8559.5|8561.2|8559.7|8561.3|8560.1|8560.4|8559.3|52
1711997700000|2024-04-01 18:55:00|8561.3|8559.8|8561.7|8560.2|8562|8560.8|8560.5|8559.1|86
1711998000000|2024-04-01 19:00:00|8561.8|8560.3|8562.7|8561.2|8562.7|8561.8|8561.3|8559.9|82
1711998300000|2024-04-01 19:05:00|8562.5|8561|8561.6|8560.1|8562.8|8561.3|8561.3|8559.8|97
1711998600000|2024-04-01 19:10:00|8561.7|8560.2|8561.8|8560.9|8562.3|8561.1|8561.2|8559.7|74
1711998900000|2024-04-01 19:15:00|8561.7|8560.8|8561.6|8560.1|8562.4|8560.9|8561.4|8559.9|94
1711999200000|2024-04-01 19:20:00|8561.5|8560|8562.4|8561.5|8562.6|8561.5|8561.4|8560|48
1711999500000|2024-04-01 19:25:00|8562.3|8561.4|8561.4|8559.9|8562.3|8561.4|8561.4|8559.9|71
1711999800000|2024-04-01 19:30:00|8561.5|8560|8562.1|8561.2|8562.2|8561.3|8560.3|8559.4|55
1712000100000|2024-04-01 19:35:00|8562|8561.1|8562|8561.1|8562.1|8561.2|8561.4|8560.1|72
1712000400000|2024-04-01 19:40:00|8561.9|8561|8561.7|8560.2|8562.1|8561|8561.3|8560|42
1712000700000|2024-04-01 19:45:00|8561.6|8560.1|8561.1|8560.2|8561.8|8560.7|8560.9|8560|53
1712001000000|2024-04-01 19:50:00|8561.3|8560.4|8561.4|8560.5|8561.8|8560.7|8561|8559.7|65
1712001300000|2024-04-01 19:55:00|8561.3|8560.4|8561.4|8559.9|8562.4|8561.3|8561.3|8559.8|100
1712001600000|2024-04-01 20:00:00|8561.5|8560|8561.4|8559.9|8562.6|8561.1|8561.2|8559.8|73
1712001900000|2024-04-01 20:05:00|8561.3|8559.8|8561.6|8560.1|8562|8560.5|8561|8559.5|82
1712002200000|2024-04-01 20:10:00|8561.7|8560.2|8561.9|8560.4|8562.1|8560.6|8561.5|8560|47
1712002500000|2024-04-01 20:15:00|8562|8560.5|8561.9|8560.4|8562|8560.5|8561.7|8560.2|28
1712002800000|2024-04-01 20:20:00|8561.8|8560.3|8561.8|8560.3|8561.9|8560.4|8561.7|8560.2|45
1712003100000|2024-04-01 20:25:00|8561.7|8560.2|8560.9|8559.4|8561.7|8560.2|8560.2|8558.7|42
1712003400000|2024-04-01 20:30:00|8560.8|8559.3|8559.8|8558.3|8560.9|8559.4|8559.8|8558.3|59
1712003700000|2024-04-01 20:35:00|8559.7|8558.2|8559.9|8558.4|8559.9|8558.4|8559.6|8558.1|19
1712004000000|2024-04-01 20:40:00|8560.1|8558.6|8560|8558.5|8560.1|8558.9|8559.5|8558.2|26
1712004300000|2024-04-01 20:45:00|8559.9|8558.4|8559.9|8558.4|8560.2|8558.7|8559.8|8558.3|40
1712004600000|2024-04-01 20:50:00|8559.8|8558.3|8559.8|8558.3|8560.3|8558.8|8559.6|8558.1|52
1712004900000|2024-04-01 20:55:00|8560.2|8557.8|8562.5|8555.9|8563|8557.9|8559.9|8554.3|192
1712005200000|2024-04-01 21:00:00|8563.5|8552.5|8560.8|8548.9|8563.8|8552.5|8556.5|8544.6|47
1712005500000|2024-04-01 21:05:00|8560.9|8549|8562.6|8550.7|8562.6|8550.7|8560.9|8549|236
1712005800000|2024-04-01 21:10:00|8562.5|8550.6|8563.1|8551.2|8564.1|8552.2|8562.3|8550.4|298
1712006100000|2024-04-01 21:15:00|8562.9|8551|8566|8554.1|8566.1|8554.2|8562.8|8551|360
1712006400000|2024-04-01 21:20:00|8565.8|8553.9|8564.5|8554.2|8566|8555.6|8564.2|8552.3|88
1712006700000|2024-04-01 21:25:00|8564.6|8554.3|8564.9|8554.6|8564.9|8555.1|8564.2|8553|194
1712007000000|2024-04-01 21:30:00|8564.8|8554.9|8562.8|8555.6|8565|8555.6|8562.7|8553.2|122
1712007300000|2024-04-01 21:35:00|8562.7|8555.8|8562.6|8555.8|8563.5|8556.4|8562.6|8554.4|80
1712007600000|2024-04-01 21:40:00|8562.5|8555.7|8563.4|8555|8563.8|8555.8|8562.5|8553.6|43
1712007900000|2024-04-01 21:45:00|8563.6|8555.1|8564.4|8555.2|8564.6|8555.7|8563.5|8554.5|176
1712008200000|2024-04-01 21:50:00|8564.1|8555.4|8564.1|8554.9|8564.6|8557.5|8563.3|8554.2|242
1712008500000|2024-04-01 21:55:00|8564.4|8554.3|8561.9|8555.8|8564.5|8557.6|8561.8|8554.3|221
1712008800000|2024-04-01 22:00:00|8561.8|8555.6|8560.8|8558.4|8562.4|8558.5|8560.4|8554.7|145
1712009100000|2024-04-01 22:05:00|8560.3|8558.8|8560|8558.5|8560.3|8558.8|8559.9|8558.4|30
1712009400000|2024-04-01 22:10:00|8559.9|8558.4|8559.9|8558.4|8560.2|8558.7|8559.7|8558.2|44
1712009700000|2024-04-01 22:15:00|8559.8|8558.3|8559.4|8557.9|8559.9|8558.4|8559.3|8557.8|19
1712010000000|2024-04-01 22:20:00|8559.5|8558|8559.3|8557.8|8559.8|8558.3|8559.3|8557.8|26
1712010300000|2024-04-01 22:25:00|8559.2|8557.7|8559.1|8557.6|8559.3|8557.8|8559.1|8557.6|18
1712010600000|2024-04-01 22:30:00|8559.2|8557.7|8559.8|8558.3|8559.8|8558.3|8559.2|8557.7|7
1712010900000|2024-04-01 22:35:00|8559.7|8558.2|8559.1|8557.6|8559.7|8558.2|8559|8557.5|13
1712011200000|2024-04-01 22:40:00|8559.2|8557.7|8559.1|8557.6|8559.2|8557.7|8558.8|8557.3|29
1712011500000|2024-04-01 22:45:00|8559.2|8557.7|8558.5|8557|8559.2|8557.7|8558.3|8556.8|16
1712011800000|2024-04-01 22:50:00|8558.6|8557.1|8559.3|8557.8|8559.9|8558.4|8558.6|8557.1|31
1712012100000|2024-04-01 22:55:00|8559.2|8557.7|8559.5|8558|8559.8|8558.3|8559.2|8557.7|24
1712012400000|2024-04-01 23:00:00|8559.3|8557.8|8560.2|8558.7|8560.2|8558.7|8559.1|8557.6|41
1712012700000|2024-04-01 23:05:00|8560.3|8558.8|8559.6|8558.1|8560.3|8558.8|8559.6|8558.1|29
1712013000000|2024-04-01 23:10:00|8559.5|8558|8559.7|8558.2|8559.9|8558.4|8559.1|8557.6|26
1712013300000|2024-04-01 23:15:00|8559.8|8558.3|8559.3|8557.8|8559.8|8558.3|8558.9|8557.4|37
1712013600000|2024-04-01 23:20:00|8559.4|8557.9|8558.5|8557|8559.5|8558|8558.4|8556.9|39
1712013900000|2024-04-01 23:25:00|8558.4|8556.9|8558.6|8557.1|8558.9|8557.7|8558|8556.5|42
1712014200000|2024-04-01 23:30:00|8558.7|8557.2|8558.8|8557.3|8558.9|8557.8|8558.1|8556.6|63
1712014500000|2024-04-01 23:35:00|8558.7|8557.2|8559.3|8557.8|8559.4|8557.9|8558.5|8557|37
1712014800000|2024-04-01 23:40:00|8559.2|8557.7|8558.8|8557.3|8559.2|8557.7|8558.8|8557.3|30
1712015100000|2024-04-01 23:45:00|8558.9|8557.4|8559|8557.5|8559.1|8557.6|8558.6|8557.1|34
1712015400000|2024-04-01 23:50:00|8558.9|8557.4|8558.9|8557.4|8559.6|8558.4|8558.9|8557.4|41
1712015700000|2024-04-01 23:55:00|8558.8|8557.3|8559|8557.5|8559|8557.5|8558.5|8557|41
1712016000000|2024-04-02 00:00:00|8558.9|8557.4|8556.3|8555.4|8559.1|8557.6|8556.1|8554.7|108
1712016300000|2024-04-02 00:05:00|8556.5|8555.6|8557|8555.5|8557.3|8556.1|8556.4|8555.2|61
1712016600000|2024-04-02 00:10:00|8557.1|8555.6|8557.6|8556.7|8558.2|8557|8556.8|8555.5|58
1712016900000|2024-04-02 00:15:00|8557.5|8556.6|8557.7|8556.8|8558|8556.9|8557.2|8555.9|85
1712017200000|2024-04-02 00:20:00|8557.6|8556.7|8557.4|8556.5|8558.2|8556.9|8557.2|8555.7|74
1712017500000|2024-04-02 00:25:00|8557.3|8556.4|8557.2|8555.7|8557.9|8556.7|8556.6|8555.4|68
1712017800000|2024-04-02 00:30:00|8557.3|8555.8|8557.3|8555.8|8557.6|8556.1|8556.6|8555.4|65
1712018100000|2024-04-02 00:35:00|8557.2|8555.7|8557.2|8555.7|8557.2|8556.2|8556.3|8555.2|66
1712018400000|2024-04-02 00:40:00|8557.1|8555.6|8556.3|8555.4|8557.5|8556|8556.3|8555.4|51
1712018700000|2024-04-02 00:45:00|8556.2|8555.3|8556.7|8555.2|8557.2|8555.7|8556.2|8555.2|57
1712019000000|2024-04-02 00:50:00|8556.6|8555.1|8558.2|8556.7|8558.9|8557.4|8556.4|8555|124
1712019300000|2024-04-02 00:55:00|8558.1|8557.2|8558.3|8556.8|8558.5|8557.2|8557.6|8556.3|61
1712019600000|2024-04-02 01:00:00|8558.4|8556.9|8558.5|8557|8558.8|8557.3|8557.4|8555.9|58
1712019900000|2024-04-02 01:05:00|8558.4|8556.9|8558.7|8557.2|8558.9|8557.4|8558.3|8556.8|75
1712020200000|2024-04-02 01:10:00|8558.5|8557|8558.6|8557.1|8558.7|8557.4|8557.9|8556.7|56
1712020500000|2024-04-02 01:15:00|8558.7|8557.2|8557.6|8556.1|8558.8|8557.3|8556.7|8555.2|90
1712020800000|2024-04-02 01:20:00|8557.5|8556|8557.8|8556.9|8558.6|8557.1|8557.1|8556|72
1712021100000|2024-04-02 01:25:00|8557.9|8557|8557.5|8556|8558|8557.1|8556.8|8555.8|65
1712021400000|2024-04-02 01:30:00|8557.4|8555.9|8557.1|8555.6|8558.1|8557.1|8556.9|8555.6|89
1712021700000|2024-04-02 01:35:00|8557|8555.5|8556.8|8555.3|8557.4|8556.1|8556.5|8555.1|124
1712022000000|2024-04-02 01:40:00|8556.9|8555.4|8556.3|8555.4|8557.3|8556|8556.2|8555.1|92
1712022300000|2024-04-02 01:45:00|8556.2|8555.3|8556.5|8555|8556.5|8555.4|8555.6|8554.5|58
1712022600000|2024-04-02 01:50:00|8556.4|8554.9|8556.1|8555.2|8556.5|8555.3|8556|8554.9|35
1712022900000|2024-04-02 01:55:00|8556|8555.1|8556.6|8555.7|8556.8|8555.9|8556|8555.1|51
1712023200000|2024-04-02 02:00:00|8556.5|8555.6|8556|8555.1|8556.8|8555.7|8556|8554.8|27
1712023500000|2024-04-02 02:05:00|8556.2|8555.3|8556.2|8555.3|8556.5|8555.6|8555.7|8554.8|47
1712023800000|2024-04-02 02:10:00|8556.1|8555.2|8557|8555.5|8557.5|8556|8555.8|8554.5|58
1712024100000|2024-04-02 02:15:00|8556.9|8555.4|8556.9|8555.4|8557.1|8555.7|8556|8554.8|45
1712024400000|2024-04-02 02:20:00|8556.8|8555.3|8556.6|8555.1|8556.9|8555.7|8556.1|8554.9|43
1712024700000|2024-04-02 02:25:00|8556.7|8555.2|8556.5|8555.6|8556.8|8555.7|8556|8555.1|34
1712025000000|2024-04-02 02:30:00|8556.8|8555.3|8557.1|8555.6|8557.1|8555.6|8556.7|8555.2|30
1712025300000|2024-04-02 02:35:00|8557|8555.5|8556.7|8555.2|8557|8555.5|8556.6|8555.1|34
1712025600000|2024-04-02 02:40:00|8556.9|8555.4|8557.2|8556.3|8557.4|8556.3|8556.4|8555.4|49
1712025900000|2024-04-02 02:45:00|8557.1|8556.2|8557.2|8555.7|8557.3|8556.2|8556.9|8555.4|36
1712026200000|2024-04-02 02:50:00|8557.3|8555.8|8557.3|8555.8|8557.4|8556|8556.7|8555.2|50
1712026500000|2024-04-02 02:55:00|8557.2|8555.7|8556.6|8555.7|8557.5|8556|8556.4|8555.3|44
1712026800000|2024-04-02 03:00:00|8556.5|8555.6|8556.7|8555.8|8557.1|8556|8556.4|8555.2|46
1712027100000|2024-04-02 03:05:00|8556.8|8555.9|8557|8556.1|8557.3|8556.2|8556.4|8555.4|33
1712027400000|2024-04-02 03:10:00|8557.1|8556.2|8557.5|8556|8557.7|8556.2|8557.1|8555.8|28
1712027700000|2024-04-02 03:15:00|8557.6|8556.1|8556.9|8555.4|8557.6|8556.1|8556.9|8555.4|40
1712028000000|2024-04-02 03:20:00|8556.6|8555.7|8557.6|8556.1|8557.6|8556.1|8556.4|8555.2|14
1712028300000|2024-04-02 03:25:00|8557.5|8556|8557.2|8555.7|8557.6|8556.2|8556.5|8555.6|51
1712028600000|2024-04-02 03:30:00|8556.7|8555.8|8556.5|8555.6|8556.9|8556|8556.1|8555.1|45
1712028900000|2024-04-02 03:35:00|8556.4|8555.5|8556.7|8555.8|8557.2|8556|8556.2|8555.3|39
1712029200000|2024-04-02 03:40:00|8556.8|8555.9|8556|8555.1|8557.2|8555.9|8556|8555.1|39
1712029500000|2024-04-02 03:45:00|8556.1|8555.2|8556.4|8555.5|8556.5|8555.6|8556.1|8555.2|26
1712029800000|2024-04-02 03:50:00|8556.3|8555.4|8556|8555.1|8556.5|8555.4|8556|8554.8|25
1712030100000|2024-04-02 03:55:00|8556.4|8554.9|8556|8555.1|8556.4|8555.4|8555.9|8554.6|35
1712030400000|2024-04-02 04:00:00|8556.1|8555.2|8555.9|8555|8556.2|8555.3|8555.9|8555|28
1712030700000|2024-04-02 04:05:00|8556|8555.1|8556.4|8554.9|8556.6|8555.3|8556|8554.9|20
1712031000000|2024-04-02 04:10:00|8556.5|8555|8556.3|8555.4|8556.8|8555.5|8556.1|8554.9|16
1712031300000|2024-04-02 04:15:00|8556.4|8555.5|8556.7|8555.2|8556.7|8555.5|8556.1|8554.9|17
1712031600000|2024-04-02 04:20:00|8556.6|8555.1|8556.4|8555.5|8556.9|8555.9|8556.3|8555.1|23
1712031900000|2024-04-02 04:25:00|8556.7|8555.2|8556.9|8555.4|8556.9|8555.6|8556.1|8555.1|27
1712032200000|2024-04-02 04:30:00|8556.8|8555.3|8555.9|8555|8556.9|8555.7|8555.7|8554.2|35
1712032500000|2024-04-02 04:35:00|8555.8|8554.9|8556|8555.1|8556.3|8555.2|8555.6|8554.7|13
1712032800000|2024-04-02 04:40:00|8556.1|8555.2|8556.7|8555.8|8556.9|8556|8556|8554.7|42
1712033100000|2024-04-02 04:45:00|8556.8|8555.9|8556.7|8555.2|8556.9|8556|8556.4|8555.2|24
1712033400000|2024-04-02 04:50:00|8556.8|8555.3|8556.7|8555.2|8556.9|8555.7|8556.4|8555.1|27
1712033700000|2024-04-02 04:55:00|8556.8|8555.3|8556.9|8555.4|8556.9|8555.7|8556.3|8554.9|40
1712034000000|2024-04-02 05:00:00|8557|8555.5|8556.4|8554.9|8557.1|8555.7|8556.3|8554.9|48
1712034300000|2024-04-02 05:05:00|8556.3|8554.8|8556.9|8555.4|8556.9|8555.4|8556.2|8554.8|39
1712034600000|2024-04-02 05:10:00|8557|8555.5|8556.6|8555.1|8557.1|8555.9|8556|8554.9|45
1712034900000|2024-04-02 05:15:00|8556.7|8555.2|8555.6|8554.7|8556.7|8555.4|8555.6|8554.7|48
1712035200000|2024-04-02 05:20:00|8555.5|8554.6|8554.5|8553|8556|8554.7|8554.2|8553|41
1712035500000|2024-04-02 05:25:00|8554.2|8553.3|8554.4|8553.5|8555.4|8553.9|8553.8|8552.7|46
1712035800000|2024-04-02 05:30:00|8554.5|8553.6|8554|8552.5|8554.8|8553.6|8553.9|8552.4|51
1712036100000|2024-04-02 05:35:00|8554.1|8552.6|8554|8552.5|8554.6|8553.1|8553.3|8551.8|52
1712036400000|2024-04-02 05:40:00|8554.1|8552.6|8554.3|8553.4|8554.4|8553.4|8553.8|8552.4|48
1712036700000|2024-04-02 05:45:00|8554.6|8553.1|8554.9|8553.4|8555.3|8554.1|8554.2|8553.1|90
1712037000000|2024-04-02 05:50:00|8554.8|8553.3|8554.1|8553.2|8555.5|8554.2|8554.1|8553.2|56
1712037300000|2024-04-02 05:55:00|8554|8553.1|8553.3|8552.4|8554.2|8553.2|8553|8551.8|113
1712037600000|2024-04-02 06:00:00|8553.5|8552|8554.1|8552.6|8554.8|8553.9|8552.7|8551.4|190
1712037900000|2024-04-02 06:05:00|8554|8552.5|8554.2|8553.3|8555|8553.5|8552.7|8551.6|167
1712038200000|2024-04-02 06:10:00|8554.1|8553.2|8553.6|8552.7|8554.3|8553.3|8553.3|8551.8|102
1712038500000|2024-04-02 06:15:00|8553.5|8552.6|8553.1|8551.6|8554|8552.9|8552.5|8551.3|109
1712038800000|2024-04-02 06:20:00|8553|8551.5|8553.8|8552.9|8554|8553.1|8553|8551.5|86
1712039100000|2024-04-02 06:25:00|8553.9|8553|8553.8|8552.9|8554.6|8553.3|8553.4|8552.2|117
1712039400000|2024-04-02 06:30:00|8553.9|8553|8553|8551.5|8554.5|8553.2|8552.3|8550.8|120
1712039700000|2024-04-02 06:35:00|8553.1|8551.6|8552.4|8550.9|8553.1|8551.6|8551.5|8550|95
1712040000000|2024-04-02 06:40:00|8552.3|8550.8|8551.2|8549.7|8552.7|8551.5|8551|8549.5|126
1712040300000|2024-04-02 06:45:00|8551.3|8549.8|8549.9|8549|8552|8550.6|8549.8|8548.7|138
1712040600000|2024-04-02 06:50:00|8549.8|8548.9|8550|8549.1|8550.8|8549.8|8549.1|8548|124
1712040900000|2024-04-02 06:55:00|8550.1|8549.2|8550.1|8548.6|8551.4|8550.5|8549.6|8548.3|113
1712041200000|2024-04-02 07:00:00|8550|8548.5|8547.3|8545.8|8550.3|8548.8|8545.3|8543.8|304
1712041500000|2024-04-02 07:05:00|8547.4|8545.9|8547.4|8545.9|8548|8547.1|8547.2|8545.7|158
1712041800000|2024-04-02 07:10:00|8547.3|8545.8|8547.2|8545.7|8547.7|8546.3|8545.7|8544.5|182
1712042100000|2024-04-02 07:15:00|8547.3|8545.8|8549.1|8548.2|8549.3|8548.4|8547|8545.7|169
1712042400000|2024-04-02 07:20:00|8549|8548.1|8549.8|8548.3|8549.9|8548.7|8548.3|8547.2|160
1712042700000|2024-04-02 07:25:00|8549.9|8548.4|8550.5|8549.6|8550.6|8549.6|8547.7|8546.6|146
1712043000000|2024-04-02 07:30:00|8550.4|8549.5|8553|8552.1|8553.4|8552.3|8550|8549.1|165
1712043300000|2024-04-02 07:35:00|8553.3|8551.8|8554.1|8553.2|8554.2|8553.3|8552|8550.8|182
1712043600000|2024-04-02 07:40:00|8554.2|8553.3|8554.4|8552.9|8555|8553.6|8553.4|8551.9|137
1712043900000|2024-04-02 07:45:00|8554.5|8553|8556.3|8554.8|8556.9|8555.4|8553.4|8552.5|141
1712044200000|2024-04-02 07:50:00|8556.4|8554.9|8557.5|8556|8557.6|8556.1|8555.8|8554.4|170
1712044500000|2024-04-02 07:55:00|8557.4|8555.9|8557.1|8555.6|8558.3|8556.8|8556.6|8555.1|166
1712044800000|2024-04-02 08:00:00|8557.2|8555.7|8550.5|8549|8557.2|8555.7|8550|8548.7|381
1712045100000|2024-04-02 08:05:00|8550.2|8549.3|8552|8551.1|8552.5|8551.6|8550|8548.8|202
1712045400000|2024-04-02 08:10:00|8552.1|8551.2|8550.7|8549.2|8552.3|8551.2|8550|8548.9|163
1712045700000|2024-04-02 08:15:00|8550.5|8549.6|8546.5|8545.6|8550.7|8549.7|8546.2|8545.2|166
1712046000000|2024-04-02 08:20:00|8546.4|8545.5|8545.8|8544.9|8546.7|8545.8|8544.4|8543.1|141
1712046300000|2024-04-02 08:25:00|8545.7|8544.8|8543.6|8542.1|8546|8545.1|8543.2|8541.7|150
1712046600000|2024-04-02 08:30:00|8543.5|8542|8542.6|8541.1|8543.9|8543|8542.3|8541|161
1712046900000|2024-04-02 08:35:00|8542.3|8541.4|8543.3|8541.8|8543.9|8542.4|8541.7|8540.2|132
1712047200000|2024-04-02 08:40:00|8543.4|8541.9|8543.3|8542.4|8543.6|8542.6|8542.2|8541.2|116
1712047500000|2024-04-02 08:45:00|8543.1|8542.2|8542.8|8541.9|8543.7|8542.2|8541.1|8539.9|149
1712047800000|2024-04-02 08:50:00|8543|8542.1|8543.4|8542.5|8543.8|8542.9|8542.7|8541.8|132
1712048100000|2024-04-02 08:55:00|8543.5|8542.6|8543.4|8541.9|8543.8|8542.9|8542.4|8541|115
1712048400000|2024-04-02 09:00:00|8543.5|8542|8543|8542.1|8543.9|8542.6|8541.7|8540.2|164
1712048700000|2024-04-02 09:05:00|8542.9|8542|8543.5|8542|8544.3|8543.1|8542|8540.8|144
1712049000000|2024-04-02 09:10:00|8543.4|8541.9|8543.2|8542.3|8543.5|8542.4|8541.9|8540.9|123
1712049300000|2024-04-02 09:15:00|8543.3|8542.4|8543.9|8543|8544|8543.1|8542.6|8541.7|135
1712049600000|2024-04-02 09:20:00|8544|8543.1|8544.3|8543.4|8545.3|8544.1|8543.6|8542.7|138
1712049900000|2024-04-02 09:25:00|8544.4|8543.5|8544.9|8543.4|8545|8543.7|8544.1|8542.7|114
1712050200000|2024-04-02 09:30:00|8544.8|8543.3|8544.4|8543.5|8545.3|8544.2|8544|8542.8|128
1712050500000|2024-04-02 09:35:00|8544.5|8543.6|8545.6|8544.7|8545.6|8544.7|8543.9|8543|127
1712050800000|2024-04-02 09:40:00|8545.5|8544.6|8546|8545.1|8546.8|8545.7|8545.5|8544.6|79
1712051100000|2024-04-02 09:45:00|8546.1|8545.2|8548.2|8546.7|8548.3|8546.8|8545.7|8544.8|112
1712051400000|2024-04-02 09:50:00|8548.1|8546.6|8548.6|8547.1|8548.8|8547.3|8547.8|8546.3|99
1712051700000|2024-04-02 09:55:00|8548.9|8547.4|8547.3|8545.8|8549.1|8547.8|8546.8|8545.3|159
1712052000000|2024-04-02 10:00:00|8547.2|8545.7|8547.4|8546.5|8548.1|8547.2|8546.9|8545.5|98
1712052300000|2024-04-02 10:05:00|8547.6|8546.7|8548.2|8547.3|8548.9|8548|8547.3|8546.3|113
1712052600000|2024-04-02 10:10:00|8548.3|8547.4|8547.8|8546.9|8548.7|8547.8|8546.4|8545.5|138
1712052900000|2024-04-02 10:15:00|8547.9|8547|8546.8|8545.9|8547.9|8547|8546.1|8545.2|92
1712053200000|2024-04-02 10:20:00|8546.7|8545.8|8547.9|8546.4|8547.9|8546.4|8546.4|8545.4|79
1712053500000|2024-04-02 10:25:00|8547.8|8546.3|8549.6|8548.7|8550.3|8548.9|8547.7|8546.3|130
1712053800000|2024-04-02 10:30:00|8549.7|8548.8|8549.7|8548.8|8550.1|8549.2|8549.1|8548.2|84
1712054100000|2024-04-02 10:35:00|8549.8|8548.9|8550.3|8549.4|8550.6|8549.7|8549.5|8548.3|96
1712054400000|2024-04-02 10:40:00|8550.2|8549.3|8550.2|8549.3|8552|8550.7|8549.9|8548.8|140
1712054700000|2024-04-02 10:45:00|8550.1|8549.2|8551.5|8550|8551.7|8550.8|8550|8549.1|95
1712055000000|2024-04-02 10:50:00|8551.6|8550.1|8551.7|8550.2|8551.8|8550.5|8550.1|8548.6|109
1712055300000|2024-04-02 10:55:00|8551.6|8550.1|8550.5|8549.6|8551.6|8550.1|8549|8548.1|114
1712055600000|2024-04-02 11:00:00|8550.7|8549.8|8551.2|8549.7|8552|8550.5|8550.6|8549.5|132
1712055900000|2024-04-02 11:05:00|8551.4|8549.9|8552.9|8551.4|8553.5|8552|8551.3|8549.8|132
1712056200000|2024-04-02 11:10:00|8553|8551.5|8552.9|8552|8553.6|8552.6|8552.3|8550.8|101
1712056500000|2024-04-02 11:15:00|8553.1|8551.6|8553|8551.5|8554.7|8553.2|8552.3|8551.4|104
1712056800000|2024-04-02 11:20:00|8552.9|8551.4|8553.3|8551.8|8553.5|8552.3|8552.2|8551.1|131
1712057100000|2024-04-02 11:25:00|8553.4|8551.9|8552.3|8551.4|8553.5|8552.3|8552.2|8551.3|82
1712057400000|2024-04-02 11:30:00|8552.4|8551.5|8551.5|8550.6|8552.8|8551.7|8551.3|8549.8|112
1712057700000|2024-04-02 11:35:00|8551.4|8550.5|8550.9|8550|8551.8|8550.9|8550.1|8548.6|104
1712058000000|2024-04-02 11:40:00|8550.8|8549.9|8550.6|8549.7|8551|8550.1|8550.2|8549.1|86
1712058300000|2024-04-02 11:45:00|8550.7|8549.8|8550.8|8549.9|8552.3|8551.4|8550.5|8549.6|104
1712058600000|2024-04-02 11:50:00|8550.9|8550|8551.2|8550.3|8551.7|8550.8|8550|8549.1|113
1712058900000|2024-04-02 11:55:00|8551.1|8550.2|8551.6|8550.1|8552.1|8550.8|8549.8|8548.9|262
1712059200000|2024-04-02 12:00:00|8551.7|8550.2|8553.2|8551.7|8553.5|8552|8550.6|8549.1|233
1712059500000|2024-04-02 12:05:00|8553.3|8551.8|8551.7|8550.2|8553.3|8552|8551.3|8550.1|133
1712059800000|2024-04-02 12:10:00|8551.6|8550.1|8553|8552.1|8553|8552.1|8551.3|8550|169
1712060100000|2024-04-02 12:15:00|8553.1|8552.2|8553.5|8552.6|8554|8552.8|8553|8552.1|134
1712060400000|2024-04-02 12:20:00|8553.4|8552.5|8553.8|8552.3|8554.2|8553.2|8552.9|8552|147
1712060700000|2024-04-02 12:25:00|8553.6|8552.1|8554.2|8553.3|8555|8553.5|8552|8550.9|126
1712061000000|2024-04-02 12:30:00|8554.3|8553.4|8555.7|8554.8|8556.6|8555.2|8554.3|8553.4|166
1712061300000|2024-04-02 12:35:00|8555.9|8555|8558.2|8557.3|8558.6|8557.3|8555.5|8554.5|148
1712061600000|2024-04-02 12:40:00|8558.5|8557|8558.5|8557|8559.3|8557.9|8557.4|8556.5|190
1712061900000|2024-04-02 12:45:00|8558.6|8557.1|8559.4|8557.9|8559.7|8558.2|8558|8556.8|133
1712062200000|2024-04-02 12:50:00|8559.3|8557.8|8560.8|8559.9|8560.8|8559.9|8559.1|8557.8|138
1712062500000|2024-04-02 12:55:00|8561.2|8559.7|8561.2|8559.7|8562.8|8561.3|8560.5|8559.6|152
1712062800000|2024-04-02 13:00:00|8561.3|8559.8|8562.6|8561.7|8562.9|8561.7|8561.3|8559.8|143
1712063100000|2024-04-02 13:05:00|8562.5|8561.6|8564.4|8562.9|8565.3|8563.8|8562.3|8561.3|169
1712063400000|2024-04-02 13:10:00|8564.5|8563|8565|8564.1|8565|8564.1|8563|8562|170
1712063700000|2024-04-02 13:15:00|8564.9|8564|8567.4|8566.5|8567.5|8566.5|8564.4|8563.1|223
1712064000000|2024-04-02 13:20:00|8567.3|8566.4|8568.5|8567.6|8568.5|8567.6|8566.7|8565.8|121
1712064300000|2024-04-02 13:25:00|8568.4|8567.5|8567.6|8566.1|8569|8567.6|8567.2|8566|191
1712064600000|2024-04-02 13:30:00|8567.5|8566|8567.5|8566|8568|8566.7|8566.5|8565.4|142
1712064900000|2024-04-02 13:35:00|8567.6|8566.1|8570.3|8568.8|8571.3|8570.1|8567.4|8565.9|237
1712065200000|2024-04-02 13:40:00|8570.4|8568.9|8570.8|8569.3|8572.1|8570.6|8569.8|8568.6|197
1712065500000|2024-04-02 13:45:00|8570.7|8569.2|8570.9|8569.4|8571.5|8570.6|8568.8|8567.3|209
1712065800000|2024-04-02 13:50:00|8571|8569.5|8572.1|8570.6|8572.4|8571|8570.9|8569.4|205
1712066100000|2024-04-02 13:55:00|8572|8570.5|8571|8565.3|8572.6|8571.4|8570.1|8565.3|254
1712066400000|2024-04-02 14:00:00|8570.6|8565.1|8571.9|8570.4|8573|8570.8|8569.4|8563.4|534
1712066700000|2024-04-02 14:05:00|8572|8570.5|8571|8569.5|8572.6|8571.3|8570.4|8569|268
1712067000000|2024-04-02 14:10:00|8570.9|8569.4|8573.6|8572.7|8573.9|8572.9|8570.7|8569.4|261
1712067300000|2024-04-02 14:15:00|8573.7|8572.8|8574|8572.5|8574.2|8572.9|8572.6|8571.7|184
1712067600000|2024-04-02 14:20:00|8573.6|8572.7|8573|8572.1|8575.9|8574.4|8573|8572|171
1712067900000|2024-04-02 14:25:00|8573.1|8572.2|8571.5|8570.6|8573.6|8572.5|8570.8|8569.9|235
1712068200000|2024-04-02 14:30:00|8571.4|8570.5|8572.1|8570.6|8573.3|8572.2|8571.3|8570.2|196
1712068500000|2024-04-02 14:35:00|8571.9|8570.4|8572.9|8572|8573.7|8572.7|8571.7|8570.4|209
1712068800000|2024-04-02 14:40:00|8573|8572.1|8575.2|8573.7|8575.2|8573.8|8572.6|8571.7|225
1712069100000|2024-04-02 14:45:00|8575.1|8573.6|8574|8573.1|8575.9|8574.7|8573.7|8572.4|200
1712069400000|2024-04-02 14:50:00|8573.9|8573|8571.3|8570.4|8574.6|8573.5|8571.3|8570.2|324
1712069700000|2024-04-02 14:55:00|8571.2|8570.3|8567.9|8567|8571.6|8570.7|8565.8|8564.9|380
1712070000000|2024-04-02 15:00:00|8567.7|8566.8|8568.2|8566.7|8569.4|8567.9|8565.9|8564.8|329
1712070300000|2024-04-02 15:05:00|8568.3|8566.8|8567.8|8566.3|8568.9|8567.4|8567.1|8565.6|170
1712070600000|2024-04-02 15:10:00|8567.7|8566.2|8563.6|8562.1|8568.2|8566.7|8563.5|8562|197
1712070900000|2024-04-02 15:15:00|8563.5|8562|8563.7|8562.8|8564.5|8563.5|8563.3|8562|134
1712071200000|2024-04-02 15:20:00|8563.8|8562.9|8564.2|8563.3|8564.4|8563.5|8563.1|8562.2|149
1712071500000|2024-04-02 15:25:00|8564.3|8563.4|8564.7|8563.2|8565.1|8564|8563.9|8562.6|117
1712071800000|2024-04-02 15:30:00|8564.6|8563.1|8564.5|8563.6|8565.3|8564|8563.6|8562.1|170
1712072100000|2024-04-02 15:35:00|8564.6|8563.7|8564.2|8563.3|8566|8564.6|8564.1|8563|135
1712072400000|2024-04-02 15:40:00|8564.1|8563.2|8564|8563.1|8564.4|8563.5|8563.4|8562.5|120
1712072700000|2024-04-02 15:45:00|8563.9|8563|8564.2|8563.3|8564.7|8563.8|8563.4|8562.2|169
1712073000000|2024-04-02 15:50:00|8564.3|8563.4|8565.4|8563.9|8566.4|8565|8564.3|8563.4|92
1712073300000|2024-04-02 15:55:00|8565.3|8563.8|8565.2|8563.7|8565.7|8564.6|8564.3|8562.8|101
1712073600000|2024-04-02 16:00:00|8565.1|8563.6|8565.5|8564.6|8566|8565.1|8564.2|8563.3|116
1712073900000|2024-04-02 16:05:00|8565.4|8564.5|8564.8|8563.9|8565.5|8564.6|8563.9|8562.8|120
1712074200000|2024-04-02 16:10:00|8565|8564.1|8564.4|8563.5|8565.1|8564.1|8564.1|8562.8|99
1712074500000|2024-04-02 16:15:00|8564.7|8563.2|8564.1|8562.6|8564.8|8563.3|8563.6|8562.3|118
1712074800000|2024-04-02 16:20:00|8563.9|8562.4|8564.7|8563.8|8565.2|8563.9|8563.5|8562.4|91
1712075100000|2024-04-02 16:25:00|8564.6|8563.7|8564.8|8563.9|8565.6|8564.3|8564.4|8563.2|106
1712075400000|2024-04-02 16:30:00|8565.1|8563.6|8563.6|8562.7|8565.9|8564.4|8563.6|8562.4|94
1712075700000|2024-04-02 16:35:00|8563.5|8562.6|8564.3|8562.8|8564.5|8563|8563.4|8561.9|86
1712076000000|2024-04-02 16:40:00|8564.4|8562.9|8564.5|8563|8564.8|8563.3|8564.1|8562.6|58
1712076300000|2024-04-02 16:45:00|8564.6|8563.1|8565.1|8563.6|8565.4|8563.9|8564.4|8562.9|96
1712076600000|2024-04-02 16:50:00|8565.2|8563.7|8566.6|8565.1|8566.6|8565.2|8564.9|8563.4|111
1712076900000|2024-04-02 16:55:00|8566.7|8565.2|8566|8565.1|8566.7|8565.5|8564.8|8563.9|70
1712077200000|2024-04-02 17:00:00|8566.3|8564.8|8565.9|8565|8566.4|8565.2|8564.7|8563.8|69
1712077500000|2024-04-02 17:05:00|8565.5|8564.6|8566.7|8565.8|8566.8|8565.9|8565.4|8564.5|46
1712077800000|2024-04-02 17:10:00|8566.8|8565.9|8567.1|8566.2|8567.2|8566.3|8566.3|8565.4|37
1712078100000|2024-04-02 17:15:00|8566.9|8566|8567.1|8566.2|8567.2|8566.3|8566.4|8565.3|52
1712078400000|2024-04-02 17:20:00|8567.2|8566.3|8566.8|8565.9|8567.4|8566.5|8566.8|8565.9|36
1712078700000|2024-04-02 17:25:00|8566.7|8565.8|8565.5|8564.6|8566.8|8565.9|8565.5|8564.6|36
1712079000000|2024-04-02 17:30:00|8565.4|8564.5|8565.5|8564.6|8566|8565.1|8564.9|8564|43
1712079300000|2024-04-02 17:35:00|8565.6|8564.7|8566.3|8565.4|8566.4|8565.5|8564.9|8564|85
1712079600000|2024-04-02 17:40:00|8566.4|8565.5|8565.9|8564.4|8566.5|8565.6|8564.7|8563.6|59
1712079900000|2024-04-02 17:45:00|8565.8|8564.3|8564.8|8563.9|8565.9|8564.8|8564.5|8563.6|96
1712080200000|2024-04-02 17:50:00|8564.7|8563.8|8565.3|8563.8|8565.5|8564.1|8564.1|8563.2|73
1712080500000|2024-04-02 17:55:00|8565.2|8563.7|8563.4|8562.5|8565.4|8564|8563.3|8562.4|58
1712080800000|2024-04-02 18:00:00|8563.3|8562.4|8564.3|8562.8|8564.6|8563.7|8562.9|8562|67
1712081100000|2024-04-02 18:05:00|8564.4|8562.9|8565.1|8563.6|8565.2|8563.7|8564.2|8562.7|37
1712081400000|2024-04-02 18:10:00|8565|8563.5|8563.7|8562.2|8565|8563.5|8563.7|8562.2|59
1712081700000|2024-04-02 18:15:00|8563.8|8562.3|8563.7|8562.2|8564|8562.5|8563.7|8562.2|34
1712082000000|2024-04-02 18:20:00|8563.8|8562.3|8563.8|8562.3|8564.6|8563.1|8563.7|8562.2|38
1712082300000|2024-04-02 18:25:00|8563.9|8562.4|8563.6|8562.7|8564.4|8563.2|8563.6|8562.2|49
1712082600000|2024-04-02 18:30:00|8563.5|8562.6|8563.9|8563|8564.2|8563.2|8563.4|8562|49
1712082900000|2024-04-02 18:35:00|8564.1|8562.6|8564.1|8562.6|8564.4|8563.2|8563.4|8561.9|50
1712083200000|2024-04-02 18:40:00|8564.2|8562.7|8564.6|8563.1|8564.8|8563.3|8563.7|8562.2|59
1712083500000|2024-04-02 18:45:00|8564.4|8562.9|8564|8562.5|8564.6|8563.1|8563.7|8562.2|77
1712083800000|2024-04-02 18:50:00|8563.9|8562.4|8564.2|8562.7|8564.2|8562.7|8563.8|8562.3|36
1712084100000|2024-04-02 18:55:00|8564.1|8562.6|8564.2|8562.7|8564.8|8563.7|8564|8562.5|45
1712084400000|2024-04-02 19:00:00|8564.3|8562.8|8564|8562.5|8564.5|8563.4|8564|8562.5|37
1712084700000|2024-04-02 19:05:00|8563.9|8562.4|8563.4|8561.9|8563.9|8562.5|8562.1|8560.9|77
1712085000000|2024-04-02 19:10:00|8563.3|8561.8|8562.7|8561.2|8563.8|8562.3|8562.7|8561.2|64
1712085300000|2024-04-02 19:15:00|8562.8|8561.3|8563.1|8561.6|8563.5|8562|8562.2|8560.7|45
1712085600000|2024-04-02 19:20:00|8563.2|8561.7|8562.2|8561.3|8563.3|8561.8|8562.2|8561.2|50
1712085900000|2024-04-02 19:25:00|8562.3|8561.4|8562.4|8561.5|8562.7|8561.5|8562.1|8560.9|30
1712086200000|2024-04-02 19:30:00|8562.5|8561.6|8563.1|8561.6|8563.2|8561.9|8562.5|8561|48
1712086500000|2024-04-02 19:35:00|8563|8561.5|8562.6|8561.1|8563.1|8561.9|8562.3|8560.8|40
1712086800000|2024-04-02 19:40:00|8562.7|8561.2|8561.2|8559.7|8562.7|8561.2|8561.1|8559.6|58
1712087100000|2024-04-02 19:45:00|8561.3|8559.8|8560.8|8559.3|8561.5|8560|8560.7|8559.2|46
1712087400000|2024-04-02 19:50:00|8560.7|8559.2|8561.5|8560.6|8561.8|8560.6|8560.6|8559.1|62
1712087700000|2024-04-02 19:55:00|8561.6|8560.7|8562.7|8561.2|8562.8|8561.9|8561.3|8560.4|82
1712088000000|2024-04-02 20:00:00|8562.6|8561.1|8562.1|8561.2|8562.8|8561.7|8562|8561|45
1712088300000|2024-04-02 20:05:00|8562|8561.1|8562.1|8561.2|8562.7|8561.2|8561.9|8560.8|18
1712088600000|2024-04-02 20:10:00|8562.2|8561.3|8562.2|8560.7|8562.7|8561.3|8562|8560.7|16
1712088900000|2024-04-02 20:15:00|8562.3|8560.8|8562|8561.1|8562.8|8561.3|8562|8560.8|34
1712089200000|2024-04-02 20:20:00|8561.9|8561|8561.5|8560|8561.9|8561|8561.2|8560|13
1712089500000|2024-04-02 20:25:00|8561.4|8559.9|8561.8|8560.3|8562.2|8560.8|8561.4|8559.9|21
1712089800000|2024-04-02 20:30:00|8561.7|8560.2|8561.3|8559.8|8561.7|8560.2|8560.9|8559.6|30
1712090100000|2024-04-02 20:35:00|8561.2|8559.7|8561.6|8560.1|8561.8|8560.3|8561.2|8559.7|19
1712090400000|2024-04-02 20:40:00|8561.5|8560|8562|8560.5|8562.1|8560.6|8561.5|8560|20
1712090700000|2024-04-02 20:45:00|8562.1|8560.6|8562.3|8560.8|8562.6|8561.1|8562|8560.5|24
1712091000000|2024-04-02 20:50:00|8562.4|8560.9|8562.2|8560.7|8562.7|8561.2|8562.1|8560.6|32
1712091300000|2024-04-02 20:55:00|8562.7|8560.3|8565.2|8558.6|8565.8|8560.3|8562.6|8556.9|238
1712091600000|2024-04-02 21:00:00|8565.9|8559.2|8570.6|8559|8570.7|8559.2|8565.9|8557.6|40
1712091900000|2024-04-02 21:05:00|8570.3|8558.6|8569.4|8557.8|8570.3|8559.4|8569.4|8557.7|48
1712092200000|2024-04-02 21:10:00|8569.5|8558|8569.3|8558.3|8570.4|8559.8|8569.2|8558|50
1712092500000|2024-04-02 21:15:00|8568.6|8558.6|8567.7|8559.6|8569|8560.2|8567|8558.6|50
1712092800000|2024-04-02 21:20:00|8567.8|8559.7|8568.3|8559.4|8571.4|8559.7|8567.7|8557.8|83
1712093100000|2024-04-02 21:25:00|8568.2|8559.3|8568.5|8558|8568.9|8560.4|8568.2|8558|62
1712093400000|2024-04-02 21:30:00|8568.4|8558.4|8568.3|8559|8568.8|8559.2|8567.7|8557.6|34
1712093700000|2024-04-02 21:35:00|8568.2|8558.9|8567.9|8562|8569.1|8562|8567.9|8558.9|37
1712094000000|2024-04-02 21:40:00|8568.8|8559.8|8568.6|8559.6|8569|8559.8|8568.6|8559.6|15
1712094300000|2024-04-02 21:45:00|8568.5|8559.8|8567.8|8562.3|8568.7|8562.4|8567.7|8559.5|154
1712094600000|2024-04-02 21:50:00|8567.9|8562.4|8568.3|8563|8568.7|8563.2|8567.8|8562.4|68
1712094900000|2024-04-02 21:55:00|8568.2|8562.9|8566.5|8562.3|8568.3|8563|8566.4|8561.1|73
1712095200000|2024-04-02 22:00:00|8566.7|8561.7|8564.3|8561.9|8566.9|8562.1|8562.7|8560.3|150
1712095500000|2024-04-02 22:05:00|8563.9|8562.4|8563.1|8561.6|8563.9|8562.4|8563.1|8561.6|25
1712095800000|2024-04-02 22:10:00|8563.2|8561.7|8563.3|8561.8|8563.9|8562.4|8563.2|8561.7|24
1712096100000|2024-04-02 22:15:00|8563.6|8562.1|8563.6|8562.1|8563.7|8562.2|8563.6|8562.1|9
1712096400000|2024-04-02 22:20:00|8563.4|8561.9|8563.6|8562.1|8563.7|8562.2|8563.2|8561.7|48
1712096700000|2024-04-02 22:25:00|8563.7|8562.2|8563.7|8562.2|8563.8|8562.3|8563.2|8561.7|25
1712097000000|2024-04-02 22:30:00|8563.6|8562.1|8563.6|8562.1|8564|8562.5|8563.5|8562|31
1712097300000|2024-04-02 22:35:00|8563.5|8562|8563.6|8562.1|8563.8|8562.3|8563.5|8562|9
1712097600000|2024-04-02 22:40:00|8563.5|8562|8563.4|8561.9|8564.1|8562.6|8563.1|8561.6|49
1712097900000|2024-04-02 22:45:00|8563.1|8561.6|8563.2|8561.7|8563.5|8562|8563|8561.5|25
1712098200000|2024-04-02 22:50:00|8563.3|8561.8|8564|8562.5|8564.4|8562.9|8563.2|8561.7|25
1712098500000|2024-04-02 22:55:00|8563.9|8562.4|8563.9|8562.4|8564|8562.5|8563.7|8562.2|19
1712098800000|2024-04-02 23:00:00|8564|8562.5|8564|8562.5|8564.3|8562.8|8563.9|8562.4|16
1712099100000|2024-04-02 23:05:00|8564.1|8562.6|8564.2|8562.7|8564.3|8562.8|8563.9|8562.4|9
1712099400000|2024-04-02 23:10:00|8564.1|8562.6|8564|8562.5|8564.1|8562.9|8563.6|8562.1|19
1712099700000|2024-04-02 23:15:00|8564.1|8562.6|8564.1|8562.6|8564.2|8563|8563.7|8562.4|16
1712100000000|2024-04-02 23:20:00|8564.2|8562.7|8564|8562.5|8564.4|8563|8563.7|8562.2|35
1712100300000|2024-04-02 23:25:00|8564.1|8562.6|8563.5|8562.6|8564.1|8562.8|8563.4|8562.3|33
1712100600000|2024-04-02 23:30:00|8563.6|8562.7|8563.6|8562.7|8564|8562.9|8563.4|8562.1|33
1712100900000|2024-04-02 23:35:00|8563.7|8562.8|8563.6|8562.1|8564.2|8562.8|8563.5|8562|17
1712101200000|2024-04-02 23:40:00|8563.8|8562.3|8563.1|8562.2|8564.1|8562.9|8563.1|8561.8|45
1712101500000|2024-04-02 23:45:00|8563.2|8562.3|8563.3|8561.8|8563.5|8562.3|8562.7|8561.6|27
1712101800000|2024-04-02 23:50:00|8563.4|8561.9|8562.9|8561.4|8563.4|8561.9|8562.9|8561.4|38
1712102100000|2024-04-02 23:55:00|8563|8561.5|8563.3|8561.8|8563.3|8561.8|8562.7|8561.3|32
1712102400000|2024-04-03 00:00:00|8563.2|8561.7|8563.1|8562.2|8563.4|8562.4|8562.8|8561.6|45
1712102700000|2024-04-03 00:05:00|8563.3|8562.4|8563.9|8563|8564.5|8563.3|8563.2|8562.3|44
1712103000000|2024-04-03 00:10:00|8563.8|8562.9|8564.4|8562.9|8564.6|8563.1|8563.4|8562.4|50
1712103300000|2024-04-03 00:15:00|8564.3|8562.8|8564.1|8562.6|8564.6|8563.1|8564|8562.5|44
1712103600000|2024-04-03 00:20:00|8564.3|8562.8|8564.9|8563.4|8565|8563.5|8564|8562.8|39
1712103900000|2024-04-03 00:25:00|8564.8|8563.3|8564.8|8563.9|8565.5|8564.1|8564.8|8563.3|42
1712104200000|2024-04-03 00:30:00|8564.9|8564|8565.3|8563.8|8565.4|8564.1|8564.8|8563.6|47
1712104500000|2024-04-03 00:35:00|8565|8564.1|8564.8|8563.9|8565.6|8564.3|8564.8|8563.6|36
1712104800000|2024-04-03 00:40:00|8564.9|8564|8565.6|8564.1|8565.8|8564.4|8564.7|8563.7|46
1712105100000|2024-04-03 00:45:00|8565.7|8564.2|8565.4|8564.5|8565.7|8564.5|8564.9|8564|25
1712105400000|2024-04-03 00:50:00|8565.3|8564.4|8566.8|8565.3|8566.9|8565.4|8565.3|8564.1|103
1712105700000|2024-04-03 00:55:00|8567.1|8565.6|8565.9|8564.4|8567.1|8565.6|8565.8|8564.3|63
1712106000000|2024-04-03 01:00:00|8565.8|8564.3|8565.9|8564.4|8566.1|8564.6|8565.5|8564|53
1712106300000|2024-04-03 01:05:00|8565.8|8564.3|8565.9|8564.4|8566.4|8564.9|8565.7|8564.2|66
1712106600000|2024-04-03 01:10:00|8566|8564.5|8566.6|8565.1|8566.7|8565.2|8566|8564.5|53
1712106900000|2024-04-03 01:15:00|8566.7|8565.2|8566.7|8565.2|8566.9|8565.4|8566.2|8564.7|53
1712107200000|2024-04-03 01:20:00|8566.6|8565.1|8567|8565.5|8567.4|8565.9|8566.3|8564.8|71
1712107500000|2024-04-03 01:25:00|8566.9|8565.4|8568.6|8567.1|8569|8567.5|8566.9|8565.4|61
1712107800000|2024-04-03 01:30:00|8568.7|8567.2|8568.2|8566.7|8568.7|8567.3|8567.5|8566.2|56
1712108100000|2024-04-03 01:35:00|8568.3|8566.8|8569.4|8567.9|8569.5|8568|8568.2|8566.8|62
1712108400000|2024-04-03 01:40:00|8569.3|8567.8|8569.2|8567.7|8569.4|8568|8568.8|8567.4|45
1712108700000|2024-04-03 01:45:00|8569.3|8567.8|8568.8|8567.3|8569.3|8567.8|8568.7|8567.2|39
1712109000000|2024-04-03 01:50:00|8568.7|8567.2|8567.1|8566.2|8568.8|8567.3|8567.1|8565.8|70
1712109300000|2024-04-03 01:55:00|8567.2|8566.3|8568.4|8566.9|8568.5|8567.3|8567.2|8566.2|82
1712109600000|2024-04-03 02:00:00|8568.3|8566.8|8568.1|8566.6|8568.7|8567.3|8567.8|8566.3|71
1712109900000|2024-04-03 02:05:00|8568|8566.5|8567.8|8566.3|8568.3|8566.8|8567.6|8566.1|55
1712110200000|2024-04-03 02:10:00|8567.9|8566.4|8567.9|8566.4|8568.2|8566.7|8567.7|8566.2|63
1712110500000|2024-04-03 02:15:00|8568|8566.5|8568.4|8566.9|8568.4|8566.9|8568|8566.5|41
1712110800000|2024-04-03 02:20:00|8568.5|8567|8569.3|8567.8|8569.4|8567.9|8568.4|8566.9|35
1712111100000|2024-04-03 02:25:00|8569.4|8567.9|8569.4|8567.9|8569.6|8568.1|8569|8567.5|39
1712111400000|2024-04-03 02:30:00|8569.3|8567.8|8569.2|8568.3|8569.5|8568.3|8569.2|8567.7|32
1712111700000|2024-04-03 02:35:00|8569.1|8568.2|8569.6|8568.7|8569.8|8568.8|8569.1|8568.1|36
1712112000000|2024-04-03 02:40:00|8569.8|8568.9|8569.6|8568.7|8570.1|8568.9|8569.6|8568.3|29
1712112300000|2024-04-03 02:45:00|8569.7|8568.8|8569.6|8568.7|8570.1|8568.8|8569.2|8568.3|25
1712112600000|2024-04-03 02:50:00|8569.7|8568.8|8570.1|8569.2|8570.6|8569.3|8569.7|8568.8|18
1712112900000|2024-04-03 02:55:00|8570|8569.1|8569.8|8568.9|8570.2|8569.3|8569.8|8568.7|15
1712113200000|2024-04-03 03:00:00|8569.7|8568.8|8570.1|8569.2|8570.2|8569.3|8568.8|8567.9|64
1712113500000|2024-04-03 03:05:00|8570|8569.1|8570.4|8568.9|8570.7|8569.5|8569.9|8568.7|65
1712113800000|2024-04-03 03:10:00|8570.6|8569.1|8570.2|8568.7|8570.7|8569.3|8569.6|8568.1|68
1712114100000|2024-04-03 03:15:00|8570.3|8568.8|8569.8|8568.3|8570.5|8569|8569.5|8568|57
1712114400000|2024-04-03 03:20:00|8569.7|8568.2|8568.8|8567.3|8569.9|8568.4|8568.6|8567.3|49
1712114700000|2024-04-03 03:25:00|8568.9|8567.4|8568.2|8566.7|8568.9|8567.4|8567.9|8566.4|39
1712115000000|2024-04-03 03:30:00|8568.1|8566.6|8568|8566.5|8568.3|8566.8|8567.6|8566.3|37
1712115300000|2024-04-03 03:35:00|8567.9|8566.4|8568.4|8566.9|8568.4|8566.9|8567.9|8566.4|37
1712115600000|2024-04-03 03:40:00|8568.5|8567|8568.2|8566.7|8568.7|8567.2|8568|8566.5|42
1712115900000|2024-04-03 03:45:00|8568.3|8566.8|8568.8|8567.3|8569.2|8567.7|8568.1|8566.6|36
1712116200000|2024-04-03 03:50:00|8568.5|8567|8567.9|8566.4|8568.5|8567|8567.7|8566.2|38
1712116500000|2024-04-03 03:55:00|8567.8|8566.3|8568.3|8566.8|8568.3|8566.8|8567.6|8566.2|27
1712116800000|2024-04-03 04:00:00|8568.2|8566.7|8567.9|8566.4|8568.2|8566.7|8567.3|8566.1|37
1712117100000|2024-04-03 04:05:00|8567.8|8566.3|8567.5|8566|8568|8566.8|8567|8565.7|67
1712117400000|2024-04-03 04:10:00|8567.6|8566.1|8566.3|8565.4|8567.6|8566.1|8566|8564.9|46
1712117700000|2024-04-03 04:15:00|8566.2|8565.3|8567.7|8566.2|8567.7|8566.5|8566.2|8565.3|39
1712118000000|2024-04-03 04:20:00|8567.6|8566.1|8566.9|8566|8567.8|8566.4|8566.7|8565.8|36
1712118300000|2024-04-03 04:25:00|8567|8566.1|8567.4|8566.5|8568.1|8566.7|8566.8|8565.6|40
1712118600000|2024-04-03 04:30:00|8567.5|8566.6|8567.1|8566.2|8567.7|8566.8|8567.1|8566.2|49
1712118900000|2024-04-03 04:35:00|8567|8566.1|8567.2|8566.3|8567.2|8566.3|8566.9|8566|23
1712119200000|2024-04-03 04:40:00|8567.1|8566.2|8567.1|8566.2|8567.7|8566.6|8567.1|8566|20
1712119500000|2024-04-03 04:45:00|8567.2|8566.3|8567.9|8566.4|8567.9|8566.7|8567.1|8566.2|19
1712119800000|2024-04-03 04:50:00|8568|8566.5|8568|8566.5|8568.1|8566.6|8567.8|8566.3|22
1712120100000|2024-04-03 04:55:00|8568.1|8566.6|8566.7|8565.2|8568.2|8566.7|8566.6|8565.1|40
1712120400000|2024-04-03 05:00:00|8566.6|8565.1|8567|8565.5|8567.6|8566.1|8566.5|8565|63
1712120700000|2024-04-03 05:05:00|8567.2|8565.7|8567.4|8565.9|8567.9|8566.4|8567.2|8565.7|54
1712121000000|2024-04-03 05:10:00|8567.3|8565.8|8566.8|8565.3|8567.3|8565.8|8566.5|8565.2|42
1712121300000|2024-04-03 05:15:00|8566.7|8565.2|8567.4|8565.9|8567.4|8565.9|8566.5|8565|63
1712121600000|2024-04-03 05:20:00|8567.5|8566|8567.8|8566.3|8568.1|8566.6|8567.5|8566|63
1712121900000|2024-04-03 05:25:00|8567.9|8566.4|8567.3|8565.8|8568.1|8566.6|8567.2|8565.7|56
1712122200000|2024-04-03 05:30:00|8567.2|8565.7|8566.7|8565.2|8567.2|8565.7|8566.6|8565.1|34
1712122500000|2024-04-03 05:35:00|8566.6|8565.1|8567.1|8565.6|8567.2|8565.7|8566.6|8565.1|48
1712122800000|2024-04-03 05:40:00|8567|8565.5|8567|8565.5|8567.3|8565.8|8567|8565.5|22
1712123100000|2024-04-03 05:45:00|8566.9|8565.4|8567.4|8565.9|8567.6|8566.1|8566.9|8565.4|22
1712123400000|2024-04-03 05:50:00|8567.5|8566|8567.9|8567|8567.9|8567|8566.9|8565.8|32
1712123700000|2024-04-03 05:55:00|8567.8|8566.9|8567.5|8566.6|8568.3|8567.1|8567.5|8566.4|51
1712124000000|2024-04-03 06:00:00|8567.4|8566.5|8567.6|8566.7|8568.5|8567.3|8566.7|8565.7|103
1712124300000|2024-04-03 06:05:00|8567.7|8566.8|8567.8|8566.9|8568.1|8567.2|8567.4|8566.5|75
1712124600000|2024-04-03 06:10:00|8567.9|8567|8567.9|8567|8568.1|8567.2|8567.5|8566.6|65
1712124900000|2024-04-03 06:15:00|8567.8|8566.9|8568.6|8567.1|8568.7|8567.7|8567.4|8566.5|83
1712125200000|2024-04-03 06:20:00|8568.7|8567.2|8567.8|8566.9|8568.7|8567.8|8567.8|8566.9|86
1712125500000|2024-04-03 06:25:00|8567.9|8567|8568|8567.1|8568.7|8567.7|8567.8|8566.8|80
1712125800000|2024-04-03 06:30:00|8568.1|8567.2|8566.7|8565.8|8568.6|8567.2|8566.7|8565.7|71
1712126100000|2024-04-03 06:35:00|8566.4|8565.5|8566|8565.1|8566.6|8565.5|8565.8|8564.3|79
1712126400000|2024-04-03 06:40:00|8565.9|8565|8566|8564.5|8566|8565|8565.1|8563.8|81
1712126700000|2024-04-03 06:45:00|8566.1|8564.6|8564.1|8563.2|8566.1|8564.6|8564|8562.9|103
1712127000000|2024-04-03 06:50:00|8564.2|8563.3|8564.7|8563.8|8565.3|8564.4|8564|8563.1|95
1712127300000|2024-04-03 06:55:00|8564.8|8563.9|8564.9|8564|8566.1|8565.2|8564.7|8563.8|85
1712127600000|2024-04-03 07:00:00|8565|8564.1|8565.1|8564.2|8566|8565.1|8564.5|8563.2|170
1712127900000|2024-04-03 07:05:00|8565.2|8564.3|8564.9|8564|8567|8565.9|8564|8562.8|178
1712128200000|2024-04-03 07:10:00|8564.8|8563.9|8565.2|8564.3|8565.9|8564.7|8564.1|8563.2|117
1712128500000|2024-04-03 07:15:00|8565.3|8564.4|8565.2|8564.3|8566|8564.8|8564.6|8563.7|111
1712128800000|2024-04-03 07:20:00|8565.3|8564.4|8565.2|8564.3|8566.2|8565|8564.3|8563.4|136
1712129100000|2024-04-03 07:25:00|8565.3|8564.4|8567|8566.1|8567.9|8566.5|8565.3|8564.4|123
1712129400000|2024-04-03 07:30:00|8567.1|8566.2|8569.4|8567.9|8569.8|8568.3|8566.9|8566|151
1712129700000|2024-04-03 07:35:00|8569.3|8567.8|8569|8567.5|8571.1|8569.6|8568.8|8567.3|162
1712130000000|2024-04-03 07:40:00|8569.1|8567.6|8570.2|8568.7|8571.4|8570.1|8569.1|8567.6|124
1712130300000|2024-04-03 07:45:00|8570.4|8568.9|8571.7|8570.8|8572.2|8571|8570.3|8568.8|113
1712130600000|2024-04-03 07:50:00|8571.8|8570.9|8571.6|8570.7|8573.3|8571.8|8570.6|8569.7|116
1712130900000|2024-04-03 07:55:00|8571.7|8570.8|8571.8|8570.3|8572.1|8571.2|8570.2|8569.3|115
1712131200000|2024-04-03 08:00:00|8571.9|8570.4|8568.2|8567.3|8572.7|8571.5|8568|8566.8|182
1712131500000|2024-04-03 08:05:00|8568.3|8567.4|8569.2|8568.3|8569.2|8568.3|8568.3|8567.4|66
1712131800000|2024-04-03 08:10:00|8569.3|8568.4|8568.5|8567.6|8569.3|8568.4|8568.2|8567.3|56
1712132100000|2024-04-03 08:15:00|8568.4|8567.5|8568|8567.1|8568.8|8567.9|8567.9|8566.8|71
1712132400000|2024-04-03 08:20:00|8568.1|8567.2|8567.1|8566.2|8568.8|8567.7|8567|8565.9|93
1712132700000|2024-04-03 08:25:00|8567.2|8566.3|8567.1|8566.2|8568.2|8567.3|8566.8|8565.8|62
1712133000000|2024-04-03 08:30:00|8567|8566.1|8568.4|8567.5|8568.4|8567.5|8566.8|8565.9|91
1712133300000|2024-04-03 08:35:00|8568.3|8567.4|8565.8|8564.9|8568.6|8567.7|8565.8|8564.9|90
1712133600000|2024-04-03 08:40:00|8565.9|8565|8566.5|8565.6|8567.1|8566.2|8565.9|8565|92
1712133900000|2024-04-03 08:45:00|8566.6|8565.7|8566.9|8565.4|8567.5|8566.1|8565.9|8565|76
1712134200000|2024-04-03 08:50:00|8567|8565.5|8565.6|8564.7|8567.1|8566.1|8564|8563.1|97
1712134500000|2024-04-03 08:55:00|8565.7|8564.8|8565.8|8563.4|8566.9|8565.4|8565.1|8563.4|120
1712134800000|2024-04-03 09:00:00|8565.7|8564.2|8562.4|8561.5|8565.7|8564.2|8562.4|8561.4|177
1712135100000|2024-04-03 09:05:00|8562.5|8561.6|8561.1|8560.2|8563|8562.1|8560.7|8559.4|101
1712135400000|2024-04-03 09:10:00|8561|8560.1|8558.1|8557.2|8561.3|8560.4|8558|8556.8|99
1712135700000|2024-04-03 09:15:00|8558.2|8557.3|8558.1|8557.2|8559.7|8558.6|8557.8|8556.8|117
1712136000000|2024-04-03 09:20:00|8558|8557.1|8557.4|8556.5|8558.9|8557.6|8557.4|8556.2|125
1712136300000|2024-04-03 09:25:00|8557.5|8556.6|8558.8|8557.9|8558.9|8558|8557.5|8556.6|116
1712136600000|2024-04-03 09:30:00|8558.9|8558|8561.1|8559.6|8561.3|8559.8|8558.8|8557.9|123
1712136900000|2024-04-03 09:35:00|8561|8560.1|8560.9|8560|8562.1|8560.8|8560.3|8559.4|109
1712137200000|2024-04-03 09:40:00|8560.8|8559.9|8561.4|8560.5|8561.6|8560.7|8560.3|8559.4|74
1712137500000|2024-04-03 09:45:00|8561.5|8560.6|8563|8561.5|8563.2|8561.7|8559.6|8558.1|172
1712137800000|2024-04-03 09:50:00|8563.1|8561.6|8563.8|8562.9|8564.1|8563.2|8561.7|8560.5|152
1712138100000|2024-04-03 09:55:00|8563.7|8562.8|8565.2|8563.7|8565.4|8563.9|8563.7|8562.2|170
1712138400000|2024-04-03 10:00:00|8565.3|8563.8|8567.7|8566.8|8568|8567.1|8565.3|8563.8|181
1712138700000|2024-04-03 10:05:00|8567.9|8567|8567.1|8566.2|8568|8567.1|8566.2|8565.3|116
1712139000000|2024-04-03 10:10:00|8567|8566.1|8568.1|8567.2|8568.3|8567.4|8567|8566.1|76
1712139300000|2024-04-03 10:15:00|8567.9|8567|8568.2|8567.3|8570.2|8568.7|8567.8|8566.8|103
1712139600000|2024-04-03 10:20:00|8568.1|8567.2|8570.1|8569.2|8570.1|8569.2|8567.6|8566.7|117
1712139900000|2024-04-03 10:25:00|8570.2|8569.3|8570|8569.1|8570.2|8569.3|8568.7|8567.8|86
1712140200000|2024-04-03 10:30:00|8569.8|8568.9|8569.3|8567.8|8569.8|8568.9|8568.9|8567.5|94
1712140500000|2024-04-03 10:35:00|8569.4|8567.9|8569|8568.1|8570.7|8569.4|8568.6|8567.7|91
1712140800000|2024-04-03 10:40:00|8568.9|8568|8568.4|8567.5|8569.2|8568.3|8568.2|8567.3|69
1712141100000|2024-04-03 10:45:00|8568.3|8567.4|8566.7|8565.8|8568.3|8567.4|8566.7|8565.6|103
1712141400000|2024-04-03 10:50:00|8566.6|8565.7|8568.3|8567.4|8568.9|8568|8566.6|8565.7|78
1712141700000|2024-04-03 10:55:00|8568.7|8567.2|8568.5|8567|8569.6|8568.4|8566.6|8565.7|100
1712142000000|2024-04-03 11:00:00|8568.4|8566.9|8569.2|8568.3|8569.7|8568.6|8567.5|8566.4|100
1712142300000|2024-04-03 11:05:00|8569.3|8568.4|8569.1|8568.2|8569.6|8568.7|8568.3|8567.4|101
1712142600000|2024-04-03 11:10:00|8569.3|8568.4|8571.4|8570.5|8571.7|8570.5|8568.9|8568|200
1712142900000|2024-04-03 11:15:00|8571.3|8570.4|8570.3|8568.8|8571.6|8570.5|8569.8|8568.7|115
1712143200000|2024-04-03 11:20:00|8570.2|8568.7|8568.9|8567.4|8570.6|8569.4|8568.2|8567.2|110
1712143500000|2024-04-03 11:25:00|8568.8|8567.3|8569.1|8568.2|8569.7|8568.4|8567.8|8566.3|143
1712143800000|2024-04-03 11:30:00|8569.2|8568.3|8570|8568.5|8570.2|8569.1|8569.1|8568.2|85
1712144100000|2024-04-03 11:35:00|8570.2|8568.7|8570.3|8569.4|8570.7|8569.5|8570|8568.6|85
1712144400000|2024-04-03 11:40:00|8570.2|8569.3|8570.6|8569.7|8570.8|8569.9|8569.7|8568.8|62
1712144700000|2024-04-03 11:45:00|8570.7|8569.8|8572.4|8571.5|8572.7|8571.8|8570.1|8569.2|97
1712145000000|2024-04-03 11:50:00|8572.5|8571.6|8574.2|8572.7|8574.4|8572.9|8571.8|8570.8|148
1712145300000|2024-04-03 11:55:00|8574.1|8572.6|8574.5|8573|8574.6|8573.6|8573|8572.1|115
1712145600000|2024-04-03 12:00:00|8574.6|8573.1|8573.3|8572.4|8574.9|8573.6|8573|8572.1|178
1712145900000|2024-04-03 12:05:00|8573.2|8572.3|8571.7|8570.8|8573.4|8572.5|8571.7|8570.8|125
1712146200000|2024-04-03 12:10:00|8571.6|8570.7|8574.3|8569.9|8574.9|8571.7|8571|8569.6|191
1712146500000|2024-04-03 12:15:00|8573.7|8569.5|8574.2|8573.3|8574.9|8573.4|8572.4|8569|348
1712146800000|2024-04-03 12:20:00|8574|8573.1|8573|8572.1|8574.5|8573.6|8572.8|8571.9|213
1712147100000|2024-04-03 12:25:00|8573.1|8572.2|8570.4|8569.5|8573.4|8572.2|8570.4|8569.5|222
1712147400000|2024-04-03 12:30:00|8570.3|8569.4|8571.9|8571|8572.1|8571.2|8570.1|8569.2|173
1712147700000|2024-04-03 12:35:00|8571.8|8570.9|8571.4|8570.5|8572.8|8571.9|8571.4|8570.4|171
1712148000000|2024-04-03 12:40:00|8571.7|8570.2|8570.7|8569.8|8572.4|8571.2|8570.4|8569.4|171
1712148300000|2024-04-03 12:45:00|8570.8|8569.9|8572.1|8571.2|8572.3|8571.4|8570.8|8569.8|156
1712148600000|2024-04-03 12:50:00|8572|8571.1|8572.8|8571.3|8572.9|8571.5|8571.4|8570.4|205
1712148900000|2024-04-03 12:55:00|8572.9|8571.4|8572.9|8572|8573.3|8572.1|8571.8|8570.5|163
1712149200000|2024-04-03 13:00:00|8573|8572.1|8577|8576.1|8577.3|8576.4|8572.6|8571.5|266
1712149500000|2024-04-03 13:05:00|8576.9|8576|8575.2|8574.3|8577.3|8576.4|8575|8574.1|160
1712149800000|2024-04-03 13:10:00|8575.1|8574.2|8578.7|8577.8|8578.8|8577.9|8575.1|8574.2|185
1712150100000|2024-04-03 13:15:00|8578.8|8577.9|8580.1|8578.6|8580.1|8578.6|8577.6|8576.7|148
1712150400000|2024-04-03 13:20:00|8580|8578.5|8580.3|8579.4|8581.1|8580.2|8579.7|8578.5|187
1712150700000|2024-04-03 13:25:00|8580.4|8579.5|8579.9|8579|8580.9|8580|8579.8|8578.5|121
1712151000000|2024-04-03 13:30:00|8580.2|8579.3|8582.1|8580.6|8582.6|8581.1|8579.5|8578.3|257
1712151300000|2024-04-03 13:35:00|8582.2|8580.7|8580.2|8579.3|8582.2|8580.7|8579.7|8578.3|167
1712151600000|2024-04-03 13:40:00|8580.3|8579.4|8581.3|8578.9|8581.8|8580.7|8579.3|8578.4|237
1712151900000|2024-04-03 13:45:00|8581.4|8578.7|8580.1|8579.2|8581.6|8579.4|8578.9|8578|224
1712152200000|2024-04-03 13:50:00|8580|8579.1|8581.6|8580.7|8582.4|8581.5|8579.8|8578.9|123
1712152500000|2024-04-03 13:55:00|8581.5|8580.6|8582.9|8576.2|8582.9|8580.7|8580.5|8575.4|229
1712152800000|2024-04-03 14:00:00|8583|8576.5|8578.5|8577|8583.9|8581.9|8577.1|8571.5|871
1712153100000|2024-04-03 14:05:00|8577.9|8577.2|8577.5|8576.6|8580.3|8579|8576.3|8575.4|375
1712153400000|2024-04-03 14:10:00|8577.4|8576.5|8578.1|8576.6|8579.8|8578.5|8577.1|8576.2|299
1712153700000|2024-04-03 14:15:00|8578|8576.5|8578.4|8577.5|8579.9|8578.7|8577.8|8576.5|276
1712154000000|2024-04-03 14:20:00|8578.3|8577.4|8574.6|8573.7|8578.9|8577.6|8574.6|8573.5|309
1712154300000|2024-04-03 14:25:00|8574.7|8573.8|8574.8|8573.3|8575.2|8573.9|8573.7|8572.6|261
1712154600000|2024-04-03 14:30:00|8574.9|8573.4|8574.4|8573.5|8575|8573.9|8574|8573|167
1712154900000|2024-04-03 14:35:00|8574.3|8573.4|8574|8573.1|8575.6|8574.4|8573.2|8572.3|195
1712155200000|2024-04-03 14:40:00|8573.9|8573|8572.3|8571.4|8575.8|8574.5|8571.8|8570.8|277
1712155500000|2024-04-03 14:45:00|8572.4|8571.5|8573.8|8572.3|8573.8|8572.3|8571.2|8570.2|290
1712155800000|2024-04-03 14:50:00|8573.7|8572.2|8574|8573.1|8574.5|8573.2|8572.3|8571|295
1712156100000|2024-04-03 14:55:00|8574.1|8573.2|8577|8576.1|8577.6|8576.7|8573.4|8572.5|355
1712156400000|2024-04-03 15:00:00|8577.2|8576.3|8575.5|8574|8577.9|8576.8|8575.3|8573.8|305
1712156700000|2024-04-03 15:05:00|8575.6|8574.1|8575|8574.1|8576.1|8575|8574.6|8573.5|179
1712157000000|2024-04-03 15:10:00|8575.1|8574.2|8575.1|8574.2|8576|8575.1|8574.5|8573.6|160
1712157300000|2024-04-03 15:15:00|8575.2|8574.3|8573.6|8572.7|8575.7|8574.7|8573.3|8572.4|152
1712157600000|2024-04-03 15:20:00|8573.7|8572.8|8575.3|8573.8|8576.6|8575.6|8573|8571.5|209
1712157900000|2024-04-03 15:25:00|8575.4|8573.9|8572.2|8571.3|8575.6|8574.1|8572.1|8570.9|180
1712158200000|2024-04-03 15:30:00|8572.6|8571.1|8570.9|8570|8573.4|8572.1|8570.4|8569.5|126
1712158500000|2024-04-03 15:35:00|8571.2|8570.3|8571.7|8570.8|8572.2|8571.2|8571.2|8570.2|138
1712158800000|2024-04-03 15:40:00|8571.8|8570.9|8570.8|8569.9|8572.2|8571.3|8570.6|8569.6|122
1712159100000|2024-04-03 15:45:00|8570.9|8570|8570.7|8569.8|8571.7|8570.8|8570.4|8569.5|106
1712159400000|2024-04-03 15:50:00|8570.6|8569.7|8570.3|8569.4|8571.1|8570.2|8569.9|8569|133
1712159700000|2024-04-03 15:55:00|8570.6|8569.7|8570.8|8569.9|8571.7|8570.8|8570.4|8569.5|123
1712160000000|2024-04-03 16:00:00|8571.1|8569.6|8570.6|8569.7|8571.1|8569.7|8569.2|8568.3|165
1712160300000|2024-04-03 16:05:00|8570.5|8569.6|8569.9|8568.4|8570.7|8569.8|8569.8|8568.4|100
1712160600000|2024-04-03 16:10:00|8569.8|8568.3|8570.1|8568.6|8572.4|8571.1|8569.6|8568.1|264
1712160900000|2024-04-03 16:15:00|8570|8568.5|8568.2|8567.3|8570.1|8568.7|8567.6|8566.5|149
1712161200000|2024-04-03 16:20:00|8568|8567.1|8567.2|8565.7|8569.8|8568.6|8566.9|8565.6|181
1712161500000|2024-04-03 16:25:00|8567.1|8565.6|8567.3|8565.8|8568.5|8567.4|8566.6|8565.3|154
1712161800000|2024-04-03 16:30:00|8567.4|8565.9|8566.3|8565.4|8567.7|8566.8|8565.6|8564.4|204
1712162100000|2024-04-03 16:35:00|8566.4|8565.5|8566.3|8564.8|8566.6|8565.5|8564.9|8563.9|182
1712162400000|2024-04-03 16:40:00|8566.2|8564.7|8566.4|8564.9|8567.3|8566.1|8565.8|8564.5|136
1712162700000|2024-04-03 16:45:00|8566.3|8564.8|8565.1|8563.6|8566.5|8565|8564.8|8563.5|130
1712163000000|2024-04-03 16:50:00|8565.2|8563.7|8564.6|8563.7|8565.6|8564.1|8563.9|8562.8|121
1712163300000|2024-04-03 16:55:00|8564.9|8563.4|8564.9|8564|8565.1|8564.2|8564.4|8563.2|82
1712163600000|2024-04-03 17:00:00|8564.8|8563.9|8564.5|8563|8566.2|8564.9|8564.4|8562.9|134
1712163900000|2024-04-03 17:05:00|8564.4|8562.9|8565.2|8563.7|8565.7|8564.3|8563.3|8562.2|122
1712164200000|2024-04-03 17:10:00|8565.3|8563.8|8565.4|8564.5|8565.8|8564.6|8564.6|8563.5|91
1712164500000|2024-04-03 17:15:00|8565.6|8564.1|8565.9|8565|8566.4|8565.1|8564.8|8563.9|63
1712164800000|2024-04-03 17:20:00|8566.2|8564.7|8564.3|8563.4|8566.3|8565.3|8563.2|8562.3|113
1712165100000|2024-04-03 17:25:00|8564.2|8563.3|8564.6|8563.7|8565.6|8564.3|8563.9|8563|117
1712165400000|2024-04-03 17:30:00|8564.9|8563.4|8564.7|8563.2|8565|8563.5|8563.6|8562.2|85
1712165700000|2024-04-03 17:35:00|8564.9|8563.4|8565.6|8564.1|8566.1|8564.6|8564.2|8563|92
1712166000000|2024-04-03 17:40:00|8565.5|8564|8564.2|8562.7|8565.6|8564.1|8563.1|8562.2|77
1712166300000|2024-04-03 17:45:00|8564.3|8562.8|8564.3|8562.8|8564.6|8563.6|8563.8|8562.6|68
1712166600000|2024-04-03 17:50:00|8564.4|8562.9|8563.9|8563|8564.7|8563.4|8563.5|8562.6|65
1712166900000|2024-04-03 17:55:00|8564|8563.1|8565.2|8564.3|8565.7|8564.6|8563.8|8562.9|71
1712167200000|2024-04-03 18:00:00|8565|8564.1|8564.8|8563.9|8565.3|8564.4|8564.1|8563.2|73
1712167500000|2024-04-03 18:05:00|8564.7|8563.8|8564.5|8563.6|8565|8564.1|8564.4|8563.5|55
1712167800000|2024-04-03 18:10:00|8564.4|8563.5|8563.7|8562.8|8565.1|8564.2|8563.2|8562.1|72
1712168100000|2024-04-03 18:15:00|8563.8|8562.9|8562.7|8561.2|8563.9|8563|8562.5|8561|80
1712168400000|2024-04-03 18:20:00|8562.8|8561.3|8563.6|8562.7|8563.6|8562.7|8562.5|8561.3|35
1712168700000|2024-04-03 18:25:00|8563.7|8562.8|8562.7|8561.8|8563.9|8563|8562.6|8561.7|62
1712169000000|2024-04-03 18:30:00|8562.6|8561.7|8563.5|8562|8563.8|8562.4|8562.6|8561.7|60
1712169300000|2024-04-03 18:35:00|8563.6|8562.1|8562.8|8561.9|8563.9|8562.8|8562.2|8561|80
1712169600000|2024-04-03 18:40:00|8563.1|8562.2|8562.7|8561.8|8563.2|8562.3|8562.4|8561.5|60
1712169900000|2024-04-03 18:45:00|8562.8|8561.9|8562.8|8561.9|8563|8562.1|8562.3|8561.4|52
1712170200000|2024-04-03 18:50:00|8562.9|8562|8563.2|8561.7|8563.4|8562.4|8562.4|8561.5|86
1712170500000|2024-04-03 18:55:00|8563.3|8561.8|8563.1|8562.2|8563.4|8562.3|8562.6|8561.5|60
1712170800000|2024-04-03 19:00:00|8563.2|8562.3|8562.6|8561.7|8563.9|8562.6|8562.4|8561.1|61
1712171100000|2024-04-03 19:05:00|8562.7|8561.8|8563.6|8562.1|8563.7|8562.7|8562.6|8561.7|53
1712171400000|2024-04-03 19:10:00|8563.5|8562|8563.9|8563|8564.2|8563.1|8563.2|8562|81
1712171700000|2024-04-03 19:15:00|8564.2|8562.7|8563.8|8562.9|8564.3|8563.4|8563.5|8562.6|76
1712172000000|2024-04-03 19:20:00|8563.9|8563|8564|8563.1|8564|8563.1|8563.5|8562.6|44
1712172300000|2024-04-03 19:25:00|8563.9|8563|8563.9|8563|8564.1|8563.2|8563.6|8562.7|37
1712172600000|2024-04-03 19:30:00|8564|8563.1|8564.2|8563.3|8565|8563.5|8563.8|8562.9|47
1712172900000|2024-04-03 19:35:00|8564.3|8563.4|8565.7|8564.2|8565.7|8564.3|8564.2|8563.3|70
1712173200000|2024-04-03 19:40:00|8565.8|8564.3|8565.5|8564.6|8566.4|8565.4|8565.4|8564.2|42
1712173500000|2024-04-03 19:45:00|8565.4|8564.5|8565.5|8564|8565.7|8564.6|8565|8563.9|40
1712173800000|2024-04-03 19:50:00|8565.6|8564.1|8565.9|8564.4|8566|8565|8565.3|8564|53
1712174100000|2024-04-03 19:55:00|8565.8|8564.9|8565|8564.1|8566.7|8565.2|8565|8564.1|75
1712174400000|2024-04-03 20:00:00|8564.9|8564|8565.2|8563.7|8565.5|8564.3|8564.8|8563.6|38
1712174700000|2024-04-03 20:05:00|8564.9|8564|8565.2|8564.3|8565.4|8564.5|8564.9|8564|17
1712175000000|2024-04-03 20:10:00|8565.5|8564|8564.9|8564|8565.6|8564.4|8564.6|8563.7|24
1712175300000|2024-04-03 20:15:00|8565|8564.1|8564.6|8563.7|8565|8564.1|8564.5|8563.4|26
1712175600000|2024-04-03 20:20:00|8564.7|8563.8|8565.1|8564.2|8565.1|8564.2|8564.6|8563.7|12
1712175900000|2024-04-03 20:25:00|8565|8564.1|8565|8564.1|8565.4|8564.3|8564.8|8563.5|25
1712176200000|2024-04-03 20:30:00|8565.1|8564.2|8564.8|8563.9|8565.4|8564.3|8564.5|8563.4|30
1712176500000|2024-04-03 20:35:00|8564.7|8563.8|8564.4|8563.5|8565.6|8564.2|8564.4|8563.4|37
1712176800000|2024-04-03 20:40:00|8564.5|8563.6|8565.7|8564.2|8565.8|8564.3|8564.3|8563.1|48
1712177100000|2024-04-03 20:45:00|8565.8|8564.3|8565|8563.5|8565.9|8564.4|8564.5|8563.2|42
1712177400000|2024-04-03 20:50:00|8564.9|8563.4|8565.7|8564.2|8565.7|8564.2|8564.9|8563.4|43
1712177700000|2024-04-03 20:55:00|8566.1|8563.7|8568.3|8561.7|8569.8|8563.8|8565.9|8561.1|246
1712178000000|2024-04-03 21:00:00|8569.9|8560.9|8571.7|8559.8|8571.8|8560.9|8569.9|8559|17
1712178300000|2024-04-03 21:05:00|8571.5|8559.6|8571.8|8559.9|8572|8560.1|8571.1|8559.2|37
1712178600000|2024-04-03 21:10:00|8571.7|8559.8|8571.5|8559.6|8572.1|8560.2|8570.4|8559.3|161
1712178900000|2024-04-03 21:15:00|8571.4|8559.5|8568.9|8557|8571.5|8559.6|8568.6|8556.7|172
1712179200000|2024-04-03 21:20:00|8568.8|8556.9|8569|8557.9|8569.5|8557.9|8568.7|8556.8|163
1712179500000|2024-04-03 21:25:00|8569.1|8557.8|8569.9|8558.7|8570.2|8560.3|8568.9|8557.7|191
1712179800000|2024-04-03 21:30:00|8570|8558.6|8569|8561.8|8572.1|8561.8|8569|8558.4|144
1712180100000|2024-04-03 21:35:00|8569.1|8561.7|8571.8|8559.9|8572|8561.8|8568.8|8559.8|307
1712180400000|2024-04-03 21:40:00|8571.9|8560|8571.5|8559.6|8571.9|8561.5|8569.1|8559|46
1712180700000|2024-04-03 21:45:00|8571.2|8559.8|8567.5|8561.3|8571.2|8561.5|8567.4|8559.1|70
1712181000000|2024-04-03 21:50:00|8567.4|8561.5|8567.9|8558.5|8570.9|8561.5|8567.4|8558.1|216
1712181300000|2024-04-03 21:55:00|8568|8558.6|8565.6|8560.5|8568.5|8560.6|8565.5|8558.5|123
1712181600000|2024-04-03 22:00:00|8566.4|8560.4|8565.7|8563.3|8567.8|8563.9|8565.7|8560.3|164
1712181900000|2024-04-03 22:05:00|8565.2|8563.7|8565.9|8564.4|8565.9|8564.4|8564.9|8563.4|38
1712182200000|2024-04-03 22:10:00|8566|8564.5|8565.9|8564.4|8566|8564.5|8565.7|8564.2|17
1712182500000|2024-04-03 22:15:00|8566|8564.5|8566.8|8565.3|8566.8|8565.3|8566|8564.5|17
1712182800000|2024-04-03 22:20:00|8566.7|8565.2|8566.7|8565.2|8566.9|8565.4|8566.6|8565.1|28
1712183100000|2024-04-03 22:25:00|8566.6|8565.1|8566.6|8565.1|8567.1|8565.6|8566.3|8564.8|41
1712183400000|2024-04-03 22:30:00|8566.7|8565.2|8567|8565.5|8567.1|8565.6|8566.4|8564.9|22
1712183700000|2024-04-03 22:35:00|8567.1|8565.6|8566.4|8564.9|8567.1|8565.6|8566.4|8564.9|13
1712184000000|2024-04-03 22:40:00|8566.8|8565.3|8566.6|8565.1|8566.8|8565.3|8566.5|8565|14
1712184300000|2024-04-03 22:45:00|8566.7|8565.2|8566.6|8565.1|8566.8|8565.3|8566.5|8565|20
1712184600000|2024-04-03 22:50:00|8566.9|8565.4|8566.3|8564.8|8567|8565.5|8566.2|8564.7|22
1712184900000|2024-04-03 22:55:00|8566.4|8564.9|8566.1|8564.6|8566.4|8564.9|8566.1|8564.6|16
1712185200000|2024-04-03 23:00:00|8566|8564.5|8565.8|8564.3|8566.3|8564.9|8565.5|8564|42
1712185500000|2024-04-03 23:05:00|8565.7|8564.2|8565.8|8564.3|8566|8564.5|8565.7|8564.2|26
1712185800000|2024-04-03 23:10:00|8565.9|8564.4|8565.8|8564.3|8566.2|8564.7|8565.8|8564.3|24
1712186100000|2024-04-03 23:15:00|8565.9|8564.4|8566|8564.5|8566.4|8564.9|8565.9|8564.4|23
1712186400000|2024-04-03 23:20:00|8566.1|8564.6|8566.2|8564.7|8566.6|8565.1|8566|8564.5|28
1712186700000|2024-04-03 23:25:00|8566.3|8564.8|8566.5|8565|8566.9|8565.4|8566.3|8564.8|35
1712187000000|2024-04-03 23:30:00|8566.4|8564.9|8566|8564.5|8566.9|8565.4|8565.4|8564.2|93
1712187300000|2024-04-03 23:35:00|8565.8|8564.3|8565.6|8564.1|8565.8|8564.4|8565.1|8563.8|35
1712187600000|2024-04-03 23:40:00|8565.5|8564|8566|8564.5|8566.1|8564.6|8565.5|8564|49
1712187900000|2024-04-03 23:45:00|8565.9|8564.4|8566|8564.5|8566|8564.5|8565.6|8564.1|41
1712188200000|2024-04-03 23:50:00|8565.9|8564.4|8566.6|8565.1|8566.7|8565.2|8565.8|8564.3|25
1712188500000|2024-04-03 23:55:00|8566.7|8565.2|8567.2|8566.3|8567.7|8566.4|8566.4|8564.9|77
1712188800000|2024-04-04 00:00:00|8567|8566.1|8567.3|8565.8|8567.4|8566.5|8566.4|8565.3|61
1712189100000|2024-04-04 00:05:00|8567.4|8565.9|8567.2|8565.7|8568.2|8566.8|8566.8|8565.6|72
1712189400000|2024-04-04 00:10:00|8567.3|8565.8|8566.8|8565.9|8567.6|8566.5|8566.6|8565.6|65
1712189700000|2024-04-04 00:15:00|8567.2|8565.7|8567.6|8566.1|8567.9|8566.4|8566.9|8565.4|79
1712190000000|2024-04-04 00:20:00|8567.5|8566|8567|8565.5|8567.6|8566.3|8566.5|8565.3|43
1712190300000|2024-04-04 00:25:00|8566.9|8565.4|8567.2|8566.3|8567.7|8566.4|8566.6|8565.3|68
1712190600000|2024-04-04 00:30:00|8567.5|8566|8569.2|8568.3|8569.3|8568.4|8567.2|8565.7|71
1712190900000|2024-04-04 00:35:00|8569.1|8568.2|8569.1|8568.2|8569.6|8568.7|8569.1|8568.2|59
1712191200000|2024-04-04 00:40:00|8569.3|8568.4|8568.9|8568|8569.5|8568.5|8568.7|8567.5|42
1712191500000|2024-04-04 00:45:00|8569|8568.1|8569.5|8568.6|8569.9|8568.8|8568.9|8568|30
1712191800000|2024-04-04 00:50:00|8569.4|8568.5|8569.7|8568.2|8570.1|8569.1|8568.5|8567.6|102
1712192100000|2024-04-04 00:55:00|8569.3|8568.4|8570.4|8568.9|8570.4|8569.2|8568.8|8567.9|83
1712192400000|2024-04-04 01:00:00|8570.3|8568.8|8570|8568.5|8570.4|8568.9|8569.5|8568|97
1712192700000|2024-04-04 01:05:00|8569.9|8568.4|8569.5|8568.6|8569.9|8568.7|8569.1|8568.1|40
1712193000000|2024-04-04 01:10:00|8569.6|8568.7|8570.3|8568.8|8570.5|8569|8569.6|8568.1|81
1712193300000|2024-04-04 01:15:00|8570.4|8568.9|8570.3|8568.8|8570.6|8569.4|8569.7|8568.5|53
1712193600000|2024-04-04 01:20:00|8570|8569.1|8570.4|8568.9|8570.6|8569.3|8570|8568.7|30
1712193900000|2024-04-04 01:25:00|8570.3|8568.8|8570.5|8569|8570.7|8569.2|8570.3|8568.8|30
1712194200000|2024-04-04 01:30:00|8570.6|8569.1|8569.9|8569|8570.6|8569.1|8569.7|8568.5|49
1712194500000|2024-04-04 01:35:00|8570|8569.1|8570.3|8569.4|8570.7|8569.4|8569.9|8568.9|31
1712194800000|2024-04-04 01:40:00|8570.6|8569.1|8570.3|8568.8|8570.6|8569.1|8570|8568.5|25
1712195100000|2024-04-04 01:45:00|8570.4|8568.9|8570.7|8569.2|8570.7|8569.2|8570.4|8568.9|38
1712195400000|2024-04-04 01:50:00|8570.6|8569.1|8570|8569.1|8571|8569.5|8570|8569|36
1712195700000|2024-04-04 01:55:00|8570.1|8569.2|8570.6|8569.7|8570.7|8569.8|8569.7|8568.8|35
1712196000000|2024-04-04 02:00:00|8570.7|8569.8|8570.9|8569.4|8570.9|8569.9|8570.1|8569.1|49
1712196300000|2024-04-04 02:05:00|8570.8|8569.3|8570|8569.1|8570.9|8569.6|8569.9|8568.7|36
1712196600000|2024-04-04 02:10:00|8569.9|8569|8570.3|8568.8|8570.3|8569.2|8569.9|8568.6|21
1712196900000|2024-04-04 02:15:00|8570.2|8568.7|8570|8569.1|8570.5|8569.3|8570|8568.6|38
1712197200000|2024-04-04 02:20:00|8570.1|8569.2|8570.3|8569.4|8570.5|8569.6|8569.9|8569|38
1712197500000|2024-04-04 02:25:00|8570.2|8569.3|8569.9|8569|8570.5|8569.6|8569.8|8568.5|29
1712197800000|2024-04-04 02:30:00|8569.8|8568.9|8570.1|8569.2|8570.4|8569.5|8569.8|8568.9|30
1712198100000|2024-04-04 02:35:00|8570.2|8569.3|8571.1|8569.6|8571.1|8570|8570.2|8569.3|31
1712198400000|2024-04-04 02:40:00|8571|8569.5|8571.2|8569.7|8571.2|8570|8570.4|8569.5|26
1712198700000|2024-04-04 02:45:00|8571.4|8569.9|8572.3|8570.8|8572.8|8571.8|8571.4|8569.9|42
1712199000000|2024-04-04 02:50:00|8572.4|8570.9|8571.9|8570.4|8572.9|8571.7|8571.9|8570.4|50
1712199300000|2024-04-04 02:55:00|8572|8570.5|8571.7|8570.8|8572.2|8570.9|8571.5|8570.1|34
1712199600000|2024-04-04 03:00:00|8571.6|8570.7|8571|8570.1|8571.9|8570.7|8570.9|8569.7|33
1712199900000|2024-04-04 03:05:00|8570.9|8570|8571.1|8569.6|8571.2|8570.1|8570.4|8569.5|25
1712200200000|2024-04-04 03:10:00|8570.9|8570|8570.3|8569.4|8571|8570.1|8570.2|8569|29
1712200500000|2024-04-04 03:15:00|8570.2|8569.3|8570.4|8569.5|8570.9|8569.7|8569.7|8568.8|41
1712200800000|2024-04-04 03:20:00|8570.5|8569.6|8570.5|8569.6|8570.6|8569.7|8570.3|8569.4|29
1712201100000|2024-04-04 03:25:00|8570.6|8569.7|8570.4|8569.5|8570.7|8569.7|8570.2|8569|21
1712201400000|2024-04-04 03:30:00|8570.3|8569.4|8570.5|8569.6|8570.6|8569.7|8569.9|8568.8|30
1712201700000|2024-04-04 03:35:00|8570.3|8569.4|8571|8570.1|8571.5|8570.2|8570.2|8569.1|29
1712202000000|2024-04-04 03:40:00|8571.1|8570.2|8570.5|8569.6|8571.5|8570.3|8570.3|8569.4|24
1712202300000|2024-04-04 03:45:00|8570.4|8569.5|8569.8|8568.3|8570.5|8569.6|8569.5|8568.3|32
1712202600000|2024-04-04 03:50:00|8569.6|8568.7|8569.8|8568.9|8570|8568.9|8569.4|8568.2|24
1712202900000|2024-04-04 03:55:00|8570.1|8568.6|8569.7|8568.8|8570.2|8569.1|8569.6|8568.5|50
1712203200000|2024-04-04 04:00:00|8570|8568.5|8570.1|8568.6|8570.4|8568.9|8569.7|8568.4|34
1712203500000|2024-04-04 04:05:00|8570|8568.5|8570.2|8569.3|8570.2|8569.3|8569.9|8568.4|30
1712203800000|2024-04-04 04:10:00|8570.3|8569.4|8570.1|8569.2|8570.6|8569.7|8570.1|8569.2|22
1712204100000|2024-04-04 04:15:00|8570.2|8569.3|8570.3|8568.8|8570.5|8569.3|8569.8|8568.7|22
1712204400000|2024-04-04 04:20:00|8570.2|8568.7|8570|8568.5|8570.3|8569|8569.7|8568.4|30
1712204700000|2024-04-04 04:25:00|8569.7|8568.8|8570.4|8568.9|8570.5|8569.1|8569.7|8568.4|30
1712205000000|2024-04-04 04:30:00|8570.3|8568.8|8569.8|8568.9|8570.3|8569.1|8569.6|8568.7|16
1712205300000|2024-04-04 04:35:00|8569.7|8568.8|8569.7|8568.8|8569.9|8568.9|8569.5|8568.4|25
1712205600000|2024-04-04 04:40:00|8569.9|8568.4|8569.8|8568.3|8570.1|8569.2|8569.5|8568.3|26
1712205900000|2024-04-04 04:45:00|8569.5|8568.6|8570|8568.5|8570.1|8569|8569.5|8568.5|12
1712206200000|2024-04-04 04:50:00|8570.1|8568.6|8570.5|8569|8570.5|8569.3|8570|8568.6|26
1712206500000|2024-04-04 04:55:00|8570.6|8569.1|8569.9|8569|8570.6|8569.1|8569.5|8568.4|38
1712206800000|2024-04-04 05:00:00|8569.8|8568.9|8569.4|8568.5|8569.8|8568.9|8569.3|8568.4|19
1712207100000|2024-04-04 05:05:00|8569.3|8568.4|8569.2|8567.7|8569.8|8568.7|8569.2|8567.7|28
1712207400000|2024-04-04 05:10:00|8569.3|8567.8|8568.8|8567.9|8569.4|8567.9|8568.5|8567.5|29
1712207700000|2024-04-04 05:15:00|8568.7|8567.8|8569|8568.1|8569.5|8568.1|8568.5|8567|40
1712208000000|2024-04-04 05:20:00|8569.2|8567.7|8569.3|8567.8|8569.4|8568.1|8569|8567.5|43
1712208300000|2024-04-04 05:25:00|8569.2|8567.7|8569.1|8567.6|8569.3|8568.1|8568.3|8566.8|48
1712208600000|2024-04-04 05:30:00|8569|8567.5|8568.4|8567.5|8569.5|8568.2|8568.4|8567.4|44
1712208900000|2024-04-04 05:35:00|8568.5|8567.6|8568.6|8567.1|8568.8|8567.6|8568.2|8566.7|42
1712209200000|2024-04-04 05:40:00|8568.7|8567.2|8569.2|8567.7|8569.3|8567.8|8568.7|8567.2|28
1712209500000|2024-04-04 05:45:00|8569.1|8567.6|8568.8|8567.9|8569.7|8568.2|8568.7|8567.6|80
1712209800000|2024-04-04 05:50:00|8568.9|8568|8569.7|8568.8|8569.7|8568.8|8568.6|8567.4|44
1712210100000|2024-04-04 05:55:00|8569.6|8568.7|8570|8568.5|8570.7|8569.4|8569.6|8568.5|59
1712210400000|2024-04-04 06:00:00|8570.1|8568.6|8569.8|8568.3|8570.1|8568.8|8568.8|8567.6|91
1712210700000|2024-04-04 06:05:00|8569.9|8568.4|8569.8|8568.3|8570.4|8568.9|8569.3|8567.8|104
1712211000000|2024-04-04 06:10:00|8569.9|8568.4|8570|8569.1|8570.2|8569.1|8568.9|8567.6|86
1712211300000|2024-04-04 06:15:00|8569.9|8569|8570.7|8569.2|8571.3|8569.8|8569.7|8568.6|85
1712211600000|2024-04-04 06:20:00|8570.6|8569.1|8570.8|8569.3|8571.2|8569.7|8570.1|8568.6|67
1712211900000|2024-04-04 06:25:00|8570.6|8569.1|8570.7|8569.2|8571.3|8570.3|8570.4|8569.1|65
1712212200000|2024-04-04 06:30:00|8570.6|8569.1|8569.8|8568.3|8570.7|8569.3|8568.2|8566.8|168
1712212500000|2024-04-04 06:35:00|8569.9|8568.4|8567.7|8566.2|8570|8568.5|8567.7|8566.2|122
1712212800000|2024-04-04 06:40:00|8567.8|8566.3|8565.5|8564|8567.8|8566.3|8565.2|8563.7|131
1712213100000|2024-04-04 06:45:00|8565.6|8564.1|8567.4|8566.5|8567.5|8566.5|8565.4|8563.9|105
1712213400000|2024-04-04 06:50:00|8567.3|8566.4|8568.5|8567.6|8568.5|8567.6|8567.1|8566.2|108
1712213700000|2024-04-04 06:55:00|8568.4|8567.5|8567.3|8566.4|8569.1|8568.2|8567.2|8566.3|86
1712214000000|2024-04-04 07:00:00|8567.2|8566.3|8566.2|8565.3|8568.9|8567.5|8566.2|8565.2|152
1712214300000|2024-04-04 07:05:00|8566.4|8565.5|8568.3|8567.4|8568.5|8567.6|8566.1|8565.2|122
1712214600000|2024-04-04 07:10:00|8568.4|8567.5|8568.6|8567.1|8568.9|8567.5|8567|8565.7|136
1712214900000|2024-04-04 07:15:00|8568.7|8567.2|8568.8|8567.9|8570.1|8568.6|8568.2|8566.8|138
1712215200000|2024-04-04 07:20:00|8568.9|8568|8570.8|8569.9|8572.1|8570.9|8568.8|8567.6|159
1712215500000|2024-04-04 07:25:00|8570.9|8570|8570.3|8569.4|8571.1|8570|8569.7|8568.5|115
1712215800000|2024-04-04 07:30:00|8570.4|8569.5|8569|8567.5|8570.6|8569.5|8568.7|8567.3|124
1712216100000|2024-04-04 07:35:00|8569.1|8567.6|8569.6|8568.7|8570|8568.9|8569.1|8567.6|79
1712216400000|2024-04-04 07:40:00|8570|8568.5|8570.7|8569.2|8571.2|8569.7|8569.4|8568.1|102
1712216700000|2024-04-04 07:45:00|8570.8|8569.3|8573.2|8571.7|8573.8|8572.3|8570.4|8568.9|139
1712217000000|2024-04-04 07:50:00|8573.3|8571.8|8574.3|8572.8|8574.5|8573.5|8572.9|8571.7|163
1712217300000|2024-04-04 07:55:00|8574.2|8572.7|8574.9|8573.4|8575|8574.1|8573|8571.5|189
1712217600000|2024-04-04 08:00:00|8574.8|8573.3|8574.3|8572.8|8574.8|8573.8|8573.1|8571.6|198
1712217900000|2024-04-04 08:05:00|8574.2|8572.7|8572.4|8570.9|8575|8573.9|8571.8|8570.6|132
1712218200000|2024-04-04 08:10:00|8572.1|8571.2|8574.9|8573.4|8575.3|8574|8572|8571.1|96
1712218500000|2024-04-04 08:15:00|8574.8|8573.3|8574.4|8573.5|8575.4|8574.4|8574.3|8573.3|101
1712218800000|2024-04-04 08:20:00|8574.5|8573.6|8574.4|8573.5|8575.2|8574.3|8573.9|8572.4|106
1712219100000|2024-04-04 08:25:00|8574.7|8573.8|8577|8575.5|8577.4|8575.9|8574.4|8573.5|130
1712219400000|2024-04-04 08:30:00|8576.9|8575.4|8578.1|8577.2|8578.3|8577.2|8576.4|8575.1|135
1712219700000|2024-04-04 08:35:00|8578|8577.1|8576.5|8575.6|8578.7|8577.8|8576.3|8575.4|129
1712220000000|2024-04-04 08:40:00|8576.4|8575.5|8576.3|8575.4|8576.7|8575.8|8575.4|8574.3|120
1712220300000|2024-04-04 08:45:00|8576.6|8575.1|8577.6|8576.1|8577.6|8576.1|8575.6|8574.1|100
1712220600000|2024-04-04 08:50:00|8577.7|8576.2|8579.2|8577.7|8579.6|8578.1|8576.8|8575.3|169
1712220900000|2024-04-04 08:55:00|8579.3|8577.8|8578.1|8576.6|8579.3|8577.8|8577.9|8576.6|131
1712221200000|2024-04-04 09:00:00|8578.2|8576.7|8578.7|8577.8|8578.8|8577.9|8577.2|8575.9|184
1712221500000|2024-04-04 09:05:00|8578.6|8577.7|8578.5|8577.6|8579.4|8578.5|8577.8|8576.9|102
1712221800000|2024-04-04 09:10:00|8578.6|8577.7|8577.1|8576.2|8578.6|8577.7|8577.1|8576|78
1712222100000|2024-04-04 09:15:00|8577.2|8576.3|8577.7|8576.8|8578.3|8577.3|8576.8|8575.6|90
1712222400000|2024-04-04 09:20:00|8577.8|8576.9|8577.5|8576.6|8578.2|8577.3|8577.2|8576.3|75
1712222700000|2024-04-04 09:25:00|8577.6|8576.7|8578|8577.1|8578.8|8577.9|8577.6|8576.7|82
1712223000000|2024-04-04 09:30:00|8577.9|8577|8578.1|8577.2|8579.7|8578.8|8577.6|8576.7|81
1712223300000|2024-04-04 09:35:00|8578.2|8577.3|8578.1|8577.2|8578.2|8577.3|8577|8576.1|63
1712223600000|2024-04-04 09:40:00|8578|8577.1|8577.2|8576.3|8578.8|8577.5|8577|8576.1|78
1712223900000|2024-04-04 09:45:00|8577.1|8576.2|8577.3|8576.4|8577.8|8576.6|8576.4|8575.3|138
1712224200000|2024-04-04 09:50:00|8577.4|8576.5|8575.9|8575|8577.7|8576.5|8575.8|8574.9|133
1712224500000|2024-04-04 09:55:00|8576|8575.1|8574.4|8573.5|8576|8575.1|8574|8572.8|96
1712224800000|2024-04-04 10:00:00|8574.3|8573.4|8575.6|8574.1|8576.2|8575.3|8574.3|8573|130
1712225100000|2024-04-04 10:05:00|8575.7|8574.2|8574.9|8574|8575.7|8574.4|8574.5|8573.1|96
1712225400000|2024-04-04 10:10:00|8574.8|8573.9|8575.8|8574.3|8576.7|8575.2|8574.7|8573.4|106
1712225700000|2024-04-04 10:15:00|8575.7|8574.2|8575.3|8574.4|8576.7|8575.5|8575.1|8573.9|106
1712226000000|2024-04-04 10:20:00|8575.5|8574.6|8575.9|8575|8575.9|8575|8574.7|8573.6|75
1712226300000|2024-04-04 10:25:00|8576.2|8575.3|8576.5|8575.6|8578|8576.9|8575.8|8574.9|97
1712226600000|2024-04-04 10:30:00|8576.8|8575.3|8576.4|8575.5|8577.4|8576.3|8575.8|8574.8|119
1712226900000|2024-04-04 10:35:00|8576.8|8575.9|8577.2|8576.3|8577.2|8576.3|8576.4|8575.5|74
1712227200000|2024-04-04 10:40:00|8577.1|8576.2|8577.7|8576.2|8578|8576.8|8576.8|8575.9|56
1712227500000|2024-04-04 10:45:00|8577.4|8576.5|8575.8|8574.9|8577.5|8576.6|8575.7|8574.4|87
1712227800000|2024-04-04 10:50:00|8575.6|8574.7|8577.1|8576.2|8577.4|8576.5|8575.6|8574.5|75
1712228100000|2024-04-04 10:55:00|8577.3|8576.4|8577.6|8576.7|8578.1|8577|8576.4|8575.5|96
1712228400000|2024-04-04 11:00:00|8577.7|8576.8|8576.9|8576|8578.5|8577.6|8576.8|8575.9|132
1712228700000|2024-04-04 11:05:00|8576.8|8575.9|8578.5|8577.6|8578.6|8577.6|8576.7|8575.8|101
1712229000000|2024-04-04 11:10:00|8578.8|8577.9|8580.3|8579.4|8580.9|8580|8578.8|8577.8|86
1712229300000|2024-04-04 11:15:00|8580.4|8579.5|8580.1|8578.6|8581|8580.1|8579.8|8578.6|84
1712229600000|2024-04-04 11:20:00|8580|8578.5|8578.7|8577.8|8580|8578.6|8578.2|8577|93
1712229900000|2024-04-04 11:25:00|8579|8577.5|8579.4|8577.9|8579.5|8578.2|8578.3|8577|76
1712230200000|2024-04-04 11:30:00|8579.5|8578|8579.6|8578.7|8580.2|8578.8|8578.7|8577.2|99
1712230500000|2024-04-04 11:35:00|8579.8|8578.9|8579.8|8578.9|8580.8|8579.5|8579.1|8578.1|122
1712230800000|2024-04-04 11:40:00|8579.9|8579|8580|8579.1|8580.6|8579.6|8579.2|8577.9|102
1712231100000|2024-04-04 11:45:00|8580.1|8579.2|8579.8|8578.3|8580.5|8579.6|8579.6|8578.1|97
1712231400000|2024-04-04 11:50:00|8579.7|8578.2|8580|8579.1|8580.9|8580|8579.5|8578|120
1712231700000|2024-04-04 11:55:00|8579.9|8579|8579.2|8578.3|8581.2|8580.1|8579.2|8578.3|163
1712232000000|2024-04-04 12:00:00|8579.3|8578.4|8579.6|8578.7|8580.9|8579.6|8579.3|8578.4|149
1712232300000|2024-04-04 12:05:00|8579.5|8578.6|8579.2|8578.3|8580.4|8579.2|8578.9|8578|106
1712232600000|2024-04-04 12:10:00|8579.3|8578.4|8577.4|8575.9|8579.3|8578.4|8577.1|8575.9|105
1712232900000|2024-04-04 12:15:00|8577.5|8576|8577.9|8577|8578.8|8577.9|8577|8575.8|117
1712233200000|2024-04-04 12:20:00|8577.8|8576.9|8578.3|8577.4|8578.4|8577.5|8577.3|8576.3|95
1712233500000|2024-04-04 12:25:00|8578.2|8577.3|8580.9|8577.5|8580.9|8578.5|8578.2|8577.3|116
1712233800000|2024-04-04 12:30:00|8581.8|8576.3|8579.2|8577.7|8582.1|8578.8|8578.1|8576.3|298
1712234100000|2024-04-04 12:35:00|8578.8|8577.9|8578.8|8577.9|8578.9|8578|8577.5|8576.6|118
1712234400000|2024-04-04 12:40:00|8578.9|8578|8579.7|8578.8|8580.8|8579.8|8578.4|8577.5|147
1712234700000|2024-04-04 12:45:00|8580|8578.5|8579|8577.5|8580|8578.6|8578.1|8576.7|206
1712235000000|2024-04-04 12:50:00|8578.9|8577.4|8580|8579.1|8580.1|8579.2|8578.3|8577|173
1712235300000|2024-04-04 12:55:00|8580.1|8579.2|8580.6|8579.1|8580.8|8579.9|8579.8|8578.9|114
1712235600000|2024-04-04 13:00:00|8580.7|8579.2|8580.5|8579.6|8580.9|8580|8579.8|8578.3|184
1712235900000|2024-04-04 13:05:00|8580.4|8579.5|8581|8580.1|8581.3|8580.3|8580|8579.1|133
1712236200000|2024-04-04 13:10:00|8581.1|8580.2|8579.8|8578.9|8581.2|8580.2|8579.4|8578.2|113
1712236500000|2024-04-04 13:15:00|8580|8579.1|8577|8576.1|8580.1|8579.2|8577|8576.1|175
1712236800000|2024-04-04 13:20:00|8576.9|8576|8574.5|8573.6|8577.1|8576.2|8574.5|8573.2|155
1712237100000|2024-04-04 13:25:00|8574.6|8573.7|8574.9|8574|8576.3|8575.1|8574.5|8573.2|182
1712237400000|2024-04-04 13:30:00|8575|8574.1|8576.1|8574.6|8576.8|8575.7|8574.9|8573.6|214
1712237700000|2024-04-04 13:35:00|8576|8574.5|8575.4|8574.5|8576.6|8575.4|8574.5|8573.3|206
1712238000000|2024-04-04 13:40:00|8575.5|8574.6|8576.4|8575.5|8576.4|8575.5|8575|8574.1|157
1712238300000|2024-04-04 13:45:00|8576.3|8575.4|8576.5|8575|8577.7|8576.8|8575.7|8574.6|152
1712238600000|2024-04-04 13:50:00|8576.6|8575.1|8578.9|8577.4|8579.1|8578|8576.4|8575.1|147
1712238900000|2024-04-04 13:55:00|8579|8577.5|8578.1|8577.2|8579|8577.8|8577.9|8576.7|167
1712239200000|2024-04-04 14:00:00|8578.2|8577.3|8576.9|8575.4|8579.3|8578.4|8576.8|8575.3|200
1712239500000|2024-04-04 14:05:00|8576.8|8575.3|8576.9|8576|8577.3|8576.1|8576|8574.5|127
1712239800000|2024-04-04 14:10:00|8576.8|8575.9|8577|8576.1|8578.2|8577.1|8576.5|8575.6|119
1712240100000|2024-04-04 14:15:00|8576.9|8576|8576.6|8575.7|8577.9|8576.7|8576.2|8574.8|139
1712240400000|2024-04-04 14:20:00|8576.5|8575.6|8578.2|8577.3|8578.3|8577.3|8576.5|8575.6|115
1712240700000|2024-04-04 14:25:00|8578.1|8577.2|8577.5|8576|8578.2|8577.3|8577|8575.9|109
1712241000000|2024-04-04 14:30:00|8577.2|8575.7|8577.2|8575.7|8577.8|8576.7|8576.8|8575.4|135
1712241300000|2024-04-04 14:35:00|8577.1|8575.6|8579.5|8578|8579.5|8578|8577|8575.5|150
1712241600000|2024-04-04 14:40:00|8579.4|8577.9|8579.1|8578.2|8579.7|8578.5|8578.2|8577.1|122
1712241900000|2024-04-04 14:45:00|8579.3|8578.4|8579.5|8578.6|8580.8|8579.7|8579|8578|126
1712242200000|2024-04-04 14:50:00|8579.4|8578.5|8580.2|8579.3|8581.4|8580|8578.6|8577.7|167
1712242500000|2024-04-04 14:55:00|8580.3|8579.4|8579|8578.1|8580.3|8579.4|8578.6|8577.7|176
1712242800000|2024-04-04 15:00:00|8578.9|8578|8578.2|8577.3|8579.7|8578.8|8578|8577.1|155
1712243100000|2024-04-04 15:05:00|8578.3|8577.4|8579.8|8578.3|8580.2|8578.9|8578.3|8577.4|83
1712243400000|2024-04-04 15:10:00|8580|8578.5|8580|8579.1|8581|8580.1|8579.2|8577.7|117
1712243700000|2024-04-04 15:15:00|8579.9|8579|8579.3|8577.8|8581.2|8579.7|8579.3|8577.8|121
1712244000000|2024-04-04 15:20:00|8579.4|8577.9|8578.6|8577.1|8579.5|8578|8577.4|8576.2|96
1712244300000|2024-04-04 15:25:00|8578.5|8577|8578.1|8577.2|8579.1|8578.2|8577.9|8576.8|75
1712244600000|2024-04-04 15:30:00|8578|8577.1|8578.6|8577.7|8578.6|8577.7|8577.6|8576.7|60
1712244900000|2024-04-04 15:35:00|8578.5|8577.6|8578.4|8576.9|8578.7|8577.8|8577.4|8576.3|105
1712245200000|2024-04-04 15:40:00|8578.5|8577|8578.5|8577|8578.5|8577.3|8577.2|8576.2|80
1712245500000|2024-04-04 15:45:00|8578.6|8577.1|8578.4|8576.9|8578.7|8577.5|8577.5|8576.6|78
1712245800000|2024-04-04 15:50:00|8578.5|8577|8578.7|8577.8|8579.2|8578|8578.2|8576.9|74
1712246100000|2024-04-04 15:55:00|8578.8|8577.9|8578.2|8577.3|8578.8|8577.9|8578.1|8576.7|58
1712246400000|2024-04-04 16:00:00|8578.1|8577.2|8576.7|8575.8|8578.7|8577.8|8576.5|8575.6|83
1712246700000|2024-04-04 16:05:00|8576.6|8575.7|8576|8575.1|8577|8576.1|8576|8575.1|49
1712247000000|2024-04-04 16:10:00|8576.3|8574.8|8574.8|8573.3|8576.3|8574.8|8574.4|8573.3|76
1712247300000|2024-04-04 16:15:00|8574.7|8573.2|8574.4|8572.9|8574.9|8573.8|8573.7|8572.7|57
1712247600000|2024-04-04 16:20:00|8574.2|8573.3|8574.5|8573.6|8574.9|8573.7|8573.9|8572.6|52
1712247900000|2024-04-04 16:25:00|8574.4|8573.5|8573.8|8572.3|8574.5|8573.6|8573.3|8572.3|50
1712248200000|2024-04-04 16:30:00|8573.9|8572.4|8573.6|8572.7|8574.7|8573.5|8573.6|8572.3|91
1712248500000|2024-04-04 16:35:00|8573.7|8572.8|8573.8|8572.9|8574|8573.1|8573.3|8572.4|66
1712248800000|2024-04-04 16:40:00|8573.9|8573|8574.1|8572.6|8574.5|8573.2|8573.3|8572.1|33
1712249100000|2024-04-04 16:45:00|8574.2|8572.7|8573.5|8572|8574.2|8572.9|8573|8571.8|79
1712249400000|2024-04-04 16:50:00|8573.6|8572.1|8573.3|8571.8|8573.8|8572.7|8572.5|8571.6|57
1712249700000|2024-04-04 16:55:00|8573.4|8571.9|8573.8|8572.9|8574.1|8572.9|8572.8|8571.7|46
1712250000000|2024-04-04 17:00:00|8574.2|8572.7|8574.4|8573.5|8575|8573.7|8573.7|8572.5|64
1712250300000|2024-04-04 17:05:00|8574.3|8573.4|8573.9|8573|8574.7|8573.8|8573.8|8572.9|42
1712250600000|2024-04-04 17:10:00|8574.2|8572.7|8573.9|8572.4|8574.3|8573.1|8573.5|8572.1|64
1712250900000|2024-04-04 17:15:00|8573.6|8572.7|8573.3|8572.4|8573.9|8573|8573.2|8572.3|36
1712251200000|2024-04-04 17:20:00|8573.2|8572.3|8573.9|8572.4|8574.3|8573.1|8573.2|8572.3|55
1712251500000|2024-04-04 17:25:00|8574|8572.5|8573.7|8572.8|8574.2|8572.9|8573.6|8572.2|37
1712251800000|2024-04-04 17:30:00|8573.6|8572.7|8574.7|8573.8|8574.8|8573.9|8573.6|8572.7|62
1712252100000|2024-04-04 17:35:00|8574.6|8573.7|8574.4|8573.5|8575.2|8574.3|8574|8573|45
1712252400000|2024-04-04 17:40:00|8574.3|8573.4|8574.1|8573.2|8575|8574.1|8573.6|8572.7|37
1712252700000|2024-04-04 17:45:00|8574.2|8573.3|8574.6|8573.1|8574.8|8573.4|8574.2|8572.8|46
1712253000000|2024-04-04 17:50:00|8574.7|8573.2|8575.7|8574.8|8576.1|8574.8|8574.7|8573.2|47
1712253300000|2024-04-04 17:55:00|8575.8|8574.9|8575.7|8574.8|8576.1|8575|8575|8574.1|67
1712253600000|2024-04-04 18:00:00|8576|8574.5|8574.9|8574|8576.1|8575|8574.6|8573.7|85
1712253900000|2024-04-04 18:05:00|8575|8574.1|8575.3|8574.4|8575.4|8574.5|8574.7|8573.4|102
1712254200000|2024-04-04 18:10:00|8575.2|8574.3|8577|8576.1|8577.7|8576.4|8575.1|8574.2|129
1712254500000|2024-04-04 18:15:00|8576.7|8575.8|8576.3|8575.4|8577|8576.1|8576.2|8574.8|135
1712254800000|2024-04-04 18:20:00|8576.4|8575.5|8578|8576.5|8578.1|8576.6|8576.3|8575.3|143
1712255100000|2024-04-04 18:25:00|8578.1|8576.6|8577.9|8576.4|8578.5|8577|8577.3|8575.8|155
1712255400000|2024-04-04 18:30:00|8578.1|8576.6|8577.4|8575.9|8578.3|8577.1|8577.1|8575.7|191
1712255700000|2024-04-04 18:35:00|8577.6|8576.1|8577.7|8576.8|8577.7|8576.8|8577.2|8575.7|124
1712256000000|2024-04-04 18:40:00|8577.6|8576.7|8578.4|8576.9|8578.7|8577.2|8577.1|8575.9|150
1712256300000|2024-04-04 18:45:00|8577.9|8577|8578|8576.5|8578.5|8577.5|8576.9|8575.7|112
1712256600000|2024-04-04 18:50:00|8577.9|8577|8577.6|8576.1|8578|8577.1|8577.1|8575.6|208
1712256900000|2024-04-04 18:55:00|8577.5|8576|8577.3|8575.8|8578.6|8577.1|8577.3|8575.8|234
1712257200000|2024-04-04 19:00:00|8577.2|8575.7|8577.8|8576.9|8578.2|8576.9|8576.9|8575.4|247
1712257500000|2024-04-04 19:05:00|8577.7|8576.8|8577.5|8576|8578.1|8577.2|8576.7|8575.6|202
1712257800000|2024-04-04 19:10:00|8577.6|8576.1|8576.5|8575|8577.7|8576.6|8576.4|8575|189
1712258100000|2024-04-04 19:15:00|8576.6|8575.1|8576.8|8575.3|8577.1|8575.8|8576.2|8575|172
1712258400000|2024-04-04 19:20:00|8576.7|8575.2|8576.4|8574.9|8576.9|8575.8|8575.8|8574.7|169
1712258700000|2024-04-04 19:25:00|8576.3|8574.8|8575.1|8573.6|8576.6|8575.3|8574.5|8573.6|150
1712259000000|2024-04-04 19:30:00|8574.8|8573.9|8575.2|8573.7|8575.6|8574.3|8574.4|8573.2|191
1712259300000|2024-04-04 19:35:00|8575.3|8573.8|8575.4|8574.5|8576.3|8575.4|8575.3|8573.8|151
1712259600000|2024-04-04 19:40:00|8575.5|8574.6|8575.8|8574.3|8576.4|8575.2|8574.9|8573.5|151
1712259900000|2024-04-04 19:45:00|8575.9|8574.4|8573.8|8572.9|8576.6|8575.1|8573.7|8572.7|149
1712260200000|2024-04-04 19:50:00|8573.9|8573|8574.1|8572.6|8574.7|8573.8|8573.4|8572.2|126
1712260500000|2024-04-04 19:55:00|8574.2|8572.7|8572.9|8572|8574.8|8573.3|8572.2|8570.8|214
1712260800000|2024-04-04 20:00:00|8572.6|8571.7|8573.3|8571.8|8573.5|8572.5|8572.2|8570.9|165
1712261100000|2024-04-04 20:05:00|8573.1|8571.6|8574.1|8572.6|8574.1|8572.9|8572.1|8570.9|74
1712261400000|2024-04-04 20:10:00|8574|8572.5|8574.5|8573|8574.7|8573.5|8573.8|8572.3|82
1712261700000|2024-04-04 20:15:00|8574.3|8572.8|8574.5|8573|8574.6|8573.4|8573.6|8572.1|71
1712262000000|2024-04-04 20:20:00|8574.4|8572.9|8574.1|8572.6|8574.5|8573.2|8574|8572.5|31
1712262300000|2024-04-04 20:25:00|8574.2|8572.7|8573.5|8572|8574.6|8573.1|8573.5|8572|37
1712262600000|2024-04-04 20:30:00|8573.6|8572.1|8573.6|8572.1|8574.1|8572.6|8573.4|8571.9|28
1712262900000|2024-04-04 20:35:00|8573.7|8572.2|8573.5|8572|8574|8572.5|8573.4|8571.9|53
1712263200000|2024-04-04 20:40:00|8573.6|8572.1|8573.1|8571.6|8573.6|8572.1|8572.8|8571.3|45
1712263500000|2024-04-04 20:45:00|8573|8571.5|8572.7|8571.2|8573|8571.5|8572.6|8571.1|27
1712263800000|2024-04-04 20:50:00|8572.6|8571.1|8573.3|8571.8|8573.6|8572.1|8572.1|8570.6|60
1712264100000|2024-04-04 20:55:00|8573.7|8571.3|8576.3|8568.7|8577.2|8571.4|8573.4|8568|175
1712264400000|2024-04-04 21:00:00|8578.3|8566.4|8581.9|8570|8582|8570.1|8578.1|8566.2|35
1712264700000|2024-04-04 21:05:00|8582.2|8570.3|8580.4|8568.5|8582.3|8570.4|8580.4|8568.5|167
1712265000000|2024-04-04 21:10:00|8580.5|8568.6|8580.5|8568.6|8580.7|8568.8|8580|8568.1|108
1712265300000|2024-04-04 21:15:00|8580.4|8568.5|8580.9|8569|8581.2|8569.3|8580.4|8568.5|199
1712265600000|2024-04-04 21:20:00|8580.8|8568.9|8578.8|8567.4|8581|8569.1|8575.7|8566.7|267
1712265900000|2024-04-04 21:25:00|8578.9|8567.3|8578.5|8567.9|8579.2|8568|8577.8|8566.7|551
1712266200000|2024-04-04 21:30:00|8578.6|8567.6|8577.6|8567.2|8579|8567.8|8577.3|8566.4|644
1712266500000|2024-04-04 21:35:00|8577.7|8567.3|8578.1|8567.6|8578.6|8567.8|8577.4|8567|1020
1712266800000|2024-04-04 21:40:00|8578.2|8567.7|8579.9|8568|8580.8|8568.9|8577.7|8567.5|234
1712267100000|2024-04-04 21:45:00|8579.3|8568.1|8577.1|8569.1|8579.3|8570.6|8576.1|8567.9|385
1712267400000|2024-04-04 21:50:00|8577|8569|8576.9|8569.6|8578.9|8571.4|8576.8|8568.7|312
1712267700000|2024-04-04 21:55:00|8576.7|8569.7|8575.2|8569.5|8577.1|8570.6|8574.6|8568.6|365
1712268000000|2024-04-04 22:00:00|8575.1|8569.4|8574.5|8572.1|8575.4|8572.1|8573.6|8568.6|235
1712268300000|2024-04-04 22:05:00|8574|8572.5|8573.6|8572.1|8574.1|8572.6|8573.5|8572|83
1712268600000|2024-04-04 22:10:00|8573.5|8572|8573.6|8572.1|8573.6|8572.1|8573.3|8571.8|30
1712268900000|2024-04-04 22:15:00|8573.7|8572.2|8573.4|8571.9|8573.7|8572.2|8573.2|8571.7|22
1712269200000|2024-04-04 22:20:00|8573.3|8571.8|8573.4|8571.9|8574.5|8573|8573.3|8571.8|44
1712269500000|2024-04-04 22:25:00|8573.3|8571.8|8572.8|8571.3|8573.4|8571.9|8572.6|8571.1|52
1712269800000|2024-04-04 22:30:00|8572.7|8571.2|8573|8571.5|8573|8571.5|8572.6|8571.1|31
1712270100000|2024-04-04 22:35:00|8573.1|8571.6|8573|8571.5|8573.5|8572|8572.7|8571.2|81
1712270400000|2024-04-04 22:40:00|8573.1|8571.6|8573.3|8571.8|8573.4|8571.9|8573.1|8571.6|37
1712270700000|2024-04-04 22:45:00|8573.4|8571.9|8573.6|8572.1|8573.9|8572.4|8573.3|8571.8|31
1712271000000|2024-04-04 22:50:00|8573.7|8572.2|8573.9|8572.4|8574.2|8572.7|8573.6|8572.1|30
1712271300000|2024-04-04 22:55:00|8574|8572.5|8573.6|8572.1|8574|8572.5|8573.5|8572|40
1712271600000|2024-04-04 23:00:00|8573.8|8572.3|8574|8572.5|8574.4|8572.9|8573.4|8571.9|39
1712271900000|2024-04-04 23:05:00|8573.9|8572.4|8573.6|8572.1|8574.1|8572.6|8573.5|8572|39
1712272200000|2024-04-04 23:10:00|8573.7|8572.2|8573.3|8571.8|8573.9|8572.4|8573.2|8571.7|43
1712272500000|2024-04-04 23:15:00|8573.4|8571.9|8574.7|8573.2|8575.1|8573.6|8573.3|8571.8|63
1712272800000|2024-04-04 23:20:00|8574.8|8573.3|8573.7|8572.2|8574.9|8573.4|8573.5|8572|42
1712273100000|2024-04-04 23:25:00|8573.6|8572.1|8573.6|8572.1|8573.6|8572.1|8573.3|8571.8|17
1712273400000|2024-04-04 23:30:00|8573.7|8572.2|8573.2|8571.7|8573.7|8572.2|8573.1|8571.6|22
1712273700000|2024-04-04 23:35:00|8573.3|8571.8|8573.1|8571.6|8573.9|8572.4|8573.1|8571.6|28
1712274000000|2024-04-04 23:40:00|8573.2|8571.7|8573.6|8572.1|8574.4|8572.9|8573.2|8571.7|64
1712274300000|2024-04-04 23:45:00|8573.5|8572|8573.5|8572|8573.6|8572.1|8572.7|8571.2|47
1712274600000|2024-04-04 23:50:00|8573.6|8572.1|8573.5|8572|8573.8|8572.3|8573.3|8571.8|47
1712274900000|2024-04-04 23:55:00|8573.4|8571.9|8574.4|8572.9|8574.4|8572.9|8573|8571.5|76
1712275200000|2024-04-05 00:00:00|8574.3|8572.8|8574.6|8573.1|8575.4|8574.5|8573.6|8572.2|103
1712275500000|2024-04-05 00:05:00|8574.2|8573.3|8573.2|8571.7|8574.7|8573.4|8573.2|8571.7|60
1712275800000|2024-04-05 00:10:00|8573.1|8571.6|8573.3|8571.8|8573.5|8572.2|8572.5|8571|102
1712276100000|2024-04-05 00:15:00|8573.2|8571.7|8573.6|8572.1|8573.6|8572.6|8572.2|8570.7|116
1712276400000|2024-04-05 00:20:00|8573.7|8572.2|8573.5|8572|8574|8572.5|8573.2|8571.7|101
1712276700000|2024-04-05 00:25:00|8573.4|8571.9|8573.9|8572.4|8574.1|8572.6|8573.4|8571.9|75
1712277000000|2024-04-05 00:30:00|8574|8572.5|8573.6|8572.1|8574.2|8572.7|8573.2|8571.7|87
1712277300000|2024-04-05 00:35:00|8573.7|8572.2|8574.4|8572.9|8574.5|8573|8573.6|8572.1|68
1712277600000|2024-04-05 00:40:00|8574.2|8572.7|8573.5|8572|8574.4|8572.9|8573.5|8572|93
1712277900000|2024-04-05 00:45:00|8573.4|8571.9|8573.4|8571.9|8573.9|8572.4|8573.2|8571.7|75
1712278200000|2024-04-05 00:50:00|8573.5|8572|8574.3|8572.8|8574.3|8572.8|8573.1|8571.6|103
1712278500000|2024-04-05 00:55:00|8574.4|8572.9|8573.2|8571.7|8574.4|8572.9|8572.7|8571.2|53
1712278800000|2024-04-05 01:00:00|8573.1|8571.6|8574|8572.5|8574.7|8573.3|8573.1|8571.6|77
1712279100000|2024-04-05 01:05:00|8573.9|8572.4|8573|8571.5|8574.4|8572.9|8573|8571.5|53
1712279400000|2024-04-05 01:10:00|8572.9|8571.4|8573.4|8571.9|8573.6|8572.1|8572.9|8571.4|54
1712279700000|2024-04-05 01:15:00|8573.5|8572|8574.1|8572.6|8574.4|8572.9|8573.5|8572|89
1712280000000|2024-04-05 01:20:00|8574.2|8572.7|8574.3|8572.8|8575.1|8573.8|8574|8572.7|78
1712280300000|2024-04-05 01:25:00|8574.4|8572.9|8574.8|8573.9|8575.2|8574|8574.2|8572.9|73
1712280600000|2024-04-05 01:30:00|8574.7|8573.8|8575.6|8574.1|8575.7|8574.2|8574.2|8572.8|128
1712280900000|2024-04-05 01:35:00|8575.4|8573.9|8575.8|8574.3|8575.9|8574.8|8575|8573.6|90
1712281200000|2024-04-05 01:40:00|8575.9|8574.4|8575.7|8574.8|8576.3|8575.4|8575.5|8574.3|64
1712281500000|2024-04-05 01:45:00|8575.8|8574.9|8574.6|8573.1|8575.9|8574.9|8574.4|8572.9|98
1712281800000|2024-04-05 01:50:00|8574.9|8573.4|8574.2|8573.3|8575.1|8573.7|8573.8|8572.4|99
1712282100000|2024-04-05 01:55:00|8574.1|8573.2|8575|8573.5|8575.2|8573.8|8574.1|8572.7|82
1712282400000|2024-04-05 02:00:00|8574.8|8573.3|8575.3|8573.8|8575.5|8574|8574.3|8572.8|53
1712282700000|2024-04-05 02:05:00|8575.2|8573.7|8575.7|8574.8|8576|8575.1|8574.4|8573.1|53
1712283000000|2024-04-05 02:10:00|8575.6|8574.7|8576.2|8574.7|8576.5|8575.1|8575.4|8574.4|77
1712283300000|2024-04-05 02:15:00|8576.3|8574.8|8575.9|8574.4|8576.6|8575.4|8575.8|8574.3|56
1712283600000|2024-04-05 02:20:00|8575.8|8574.3|8576.1|8574.6|8576.2|8575|8575.1|8574.1|56
1712283900000|2024-04-05 02:25:00|8576|8574.5|8575.5|8574.6|8576|8574.8|8575.3|8573.9|43
1712284200000|2024-04-05 02:30:00|8575.6|8574.7|8576.1|8574.6|8576.1|8574.8|8575.3|8574.4|29
1712284500000|2024-04-05 02:35:00|8576.2|8574.7|8576.1|8574.6|8576.4|8574.9|8575.7|8574.2|48
1712284800000|2024-04-05 02:40:00|8576|8574.5|8575.9|8575|8576.1|8575|8575.1|8573.8|55
1712285100000|2024-04-05 02:45:00|8576.1|8574.6|8575.9|8575|8576.3|8575.2|8575.8|8574.3|41
1712285400000|2024-04-05 02:50:00|8576.1|8575.2|8575.8|8574.3|8576.4|8575.2|8575.7|8574.2|29
1712285700000|2024-04-05 02:55:00|8575.9|8574.4|8575.7|8574.2|8576.1|8574.6|8575.6|8574.1|44
1712286000000|2024-04-05 03:00:00|8575.6|8574.1|8576|8574.5|8576.2|8574.7|8575|8573.5|54
1712286300000|2024-04-05 03:05:00|8576.1|8574.6|8576.2|8574.7|8576.4|8574.9|8575.9|8574.4|46
1712286600000|2024-04-05 03:10:00|8576.1|8574.6|8576.6|8575.1|8576.7|8575.4|8575.9|8574.4|46
1712286900000|2024-04-05 03:15:00|8576.5|8575|8576.4|8575.5|8576.7|8575.7|8576.1|8574.9|39
1712287200000|2024-04-05 03:20:00|8576.3|8575.4|8576.7|8575.8|8577|8576|8576.1|8575.1|67
1712287500000|2024-04-05 03:25:00|8576.6|8575.7|8576.5|8575|8576.6|8575.7|8576|8575|32
1712287800000|2024-04-05 03:30:00|8576.6|8575.1|8576.1|8575.2|8576.6|8575.5|8575.9|8574.6|34
1712288100000|2024-04-05 03:35:00|8576.2|8575.3|8576.3|8574.8|8576.8|8575.6|8576.1|8574.8|34
1712288400000|2024-04-05 03:40:00|8576.4|8574.9|8576.1|8575.2|8576.4|8575.5|8575.9|8574.6|22
1712288700000|2024-04-05 03:45:00|8576.4|8574.9|8576|8574.5|8576.5|8575.3|8575.7|8574.5|28
1712289000000|2024-04-05 03:50:00|8576.1|8574.6|8576.1|8574.6|8576.2|8574.7|8575.4|8573.9|33
1712289300000|2024-04-05 03:55:00|8576|8574.5|8575.8|8574.3|8576.1|8574.6|8575.4|8573.9|34
1712289600000|2024-04-05 04:00:00|8575.9|8574.4|8576.3|8574.8|8576.3|8575|8575.8|8574.3|29
1712289900000|2024-04-05 04:05:00|8576.2|8574.7|8576.4|8574.9|8576.4|8574.9|8576.2|8574.7|27
1712290200000|2024-04-05 04:10:00|8576.5|8575|8576.6|8575.1|8576.6|8575.1|8576.3|8574.8|30
1712290500000|2024-04-05 04:15:00|8576.5|8575|8576.4|8574.9|8576.7|8575.2|8576.3|8574.8|44
1712290800000|2024-04-05 04:20:00|8576.3|8574.8|8576.5|8575|8576.7|8575.2|8576|8574.5|31
1712291100000|2024-04-05 04:25:00|8576.6|8575.1|8576.5|8575|8576.7|8575.2|8576.3|8574.8|47
1712291400000|2024-04-05 04:30:00|8576.4|8574.9|8576.3|8574.8|8576.5|8575|8576.2|8574.7|42
1712291700000|2024-04-05 04:35:00|8576.2|8574.7|8576.3|8574.8|8576.4|8574.9|8576.1|8574.6|24
1712292000000|2024-04-05 04:40:00|8576.2|8574.7|8575.5|8574|8576.3|8574.8|8575.4|8573.9|25
1712292300000|2024-04-05 04:45:00|8575.6|8574.1|8575.8|8574.3|8575.8|8574.3|8575.4|8573.9|36
1712292600000|2024-04-05 04:50:00|8575.9|8574.4|8575.9|8574.4|8575.9|8574.4|8575.7|8574.2|15
1712292900000|2024-04-05 04:55:00|8575.8|8574.3|8575.7|8574.2|8575.9|8574.5|8575.1|8574.1|22
1712293200000|2024-04-05 05:00:00|8575.8|8574.3|8575|8573.5|8575.9|8574.4|8574.6|8573.4|55
1712293500000|2024-04-05 05:05:00|8574.7|8573.8|8575.3|8573.8|8575.5|8574|8574.6|8573.7|27
1712293800000|2024-04-05 05:10:00|8575.4|8573.9|8576.1|8574.6|8576.2|8574.7|8575.1|8573.6|39
1712294100000|2024-04-05 05:15:00|8576|8574.5|8575.8|8574.3|8576.3|8574.9|8575.8|8574.3|31
1712294400000|2024-04-05 05:20:00|8575.7|8574.2|8576.3|8574.8|8576.3|8574.8|8575.7|8574.2|32
1712294700000|2024-04-05 05:25:00|8576.2|8574.7|8576.5|8575|8576.5|8575|8575.8|8574.3|30
1712295000000|2024-04-05 05:30:00|8576.4|8574.9|8576.6|8575.1|8577.6|8576.1|8576.2|8574.7|50
1712295300000|2024-04-05 05:35:00|8576.7|8575.2|8577.3|8575.8|8577.5|8576|8576.4|8574.9|57
1712295600000|2024-04-05 05:40:00|8577.1|8575.6|8576.5|8575|8578.2|8576.7|8576.5|8575|56
1712295900000|2024-04-05 05:45:00|8576.7|8575.2|8576.8|8575.3|8577.5|8576|8576.5|8575|47
1712296200000|2024-04-05 05:50:00|8576.7|8575.2|8577|8575.5|8577.3|8575.8|8576.4|8574.9|29
1712296500000|2024-04-05 05:55:00|8576.9|8575.4|8577|8575.5|8577.2|8575.7|8576.2|8574.8|90
1712296800000|2024-04-05 06:00:00|8577.1|8575.6|8576.4|8575.5|8578.2|8576.7|8576.2|8575.1|156
1712297100000|2024-04-05 06:05:00|8576.5|8575.6|8577.2|8576.3|8577.4|8576.5|8576.1|8575|97
1712297400000|2024-04-05 06:10:00|8577.1|8576.2|8579.2|8578.3|8579.5|8578.4|8576.5|8575.6|162
1712297700000|2024-04-05 06:15:00|8579.3|8578.4|8579.3|8578.4|8579.5|8578.6|8578.5|8577.6|103
1712298000000|2024-04-05 06:20:00|8579.4|8578.5|8580.7|8579.8|8580.9|8579.9|8578.8|8577.9|84
1712298300000|2024-04-05 06:25:00|8580.8|8579.9|8580.7|8579.8|8582.1|8581.2|8580.4|8579.1|107
1712298600000|2024-04-05 06:30:00|8580.6|8579.7|8582.2|8581.3|8583.1|8581.8|8580.5|8579.6|121
1712298900000|2024-04-05 06:35:00|8582.3|8581.4|8581.8|8580.9|8583.1|8582.1|8581.8|8580.6|87
1712299200000|2024-04-05 06:40:00|8581.9|8581|8580.3|8578.8|8582.1|8581.1|8580.2|8578.8|97
1712299500000|2024-04-05 06:45:00|8580.1|8578.6|8582.8|8581.9|8582.8|8581.9|8579.4|8578.3|113
1712299800000|2024-04-05 06:50:00|8582.7|8581.8|8581.8|8580.9|8583.3|8582.3|8581.8|8580.9|100
1712300100000|2024-04-05 06:55:00|8581.9|8581|8581.6|8580.1|8582.7|8581.8|8580.7|8579.6|99
1712300400000|2024-04-05 07:00:00|8581.7|8580.2|8581|8580.1|8583.5|8582|8580.7|8579.4|224
1712300700000|2024-04-05 07:05:00|8580.9|8580|8579|8577.5|8580.9|8580|8578.7|8577.4|182
1712301000000|2024-04-05 07:10:00|8578.9|8577.4|8579.3|8577.8|8579.8|8578.6|8578.5|8577.3|133
1712301300000|2024-04-05 07:15:00|8579.4|8577.9|8582.4|8580.9|8582.7|8581.5|8579.1|8577.9|180
1712301600000|2024-04-05 07:20:00|8582.5|8581|8583.4|8581.9|8583.6|8582.1|8581.9|8580.6|150
1712301900000|2024-04-05 07:25:00|8583.1|8582.2|8584.3|8582.8|8584.7|8583.4|8583.1|8582.1|116
1712302200000|2024-04-05 07:30:00|8584.2|8582.7|8585.6|8584.7|8586.5|8585|8583.5|8582.3|144
1712302500000|2024-04-05 07:35:00|8585.5|8584.6|8586.1|8584.6|8586.3|8585.2|8584.4|8583.5|121
1712302800000|2024-04-05 07:40:00|8586|8584.5|8584.9|8584|8586|8585|8583.7|8582.2|108
1712303100000|2024-04-05 07:45:00|8585|8584.1|8584.3|8583.4|8585.9|8584.8|8584.2|8582.9|134
1712303400000|2024-04-05 07:50:00|8584.2|8583.3|8583.2|8582.3|8584.7|8583.8|8582.8|8581.7|86
1712303700000|2024-04-05 07:55:00|8583.3|8582.4|8584.4|8583.5|8584.4|8583.5|8583.2|8582.3|80
1712304000000|2024-04-05 08:00:00|8584.5|8583.6|8584.4|8582.9|8585.6|8584.7|8584.1|8582.9|100
1712304300000|2024-04-05 08:05:00|8584.2|8582.7|8584.9|8584|8585.3|8584.4|8584|8582.6|91
1712304600000|2024-04-05 08:10:00|8584.8|8583.9|8585.1|8584.2|8585.3|8584.4|8583.9|8583|118
1712304900000|2024-04-05 08:15:00|8585|8584.1|8585|8583.5|8586.2|8584.7|8584.6|8583.1|122
1712305200000|2024-04-05 08:20:00|8584.8|8583.9|8584.5|8583.6|8585.4|8584.3|8584.3|8583.1|95
1712305500000|2024-04-05 08:25:00|8584.4|8583.5|8583.3|8581.8|8585.1|8584.2|8583.3|8581.8|72
1712305800000|2024-04-05 08:30:00|8583.4|8581.9|8581.1|8580.2|8584.1|8582.6|8581.1|8580.2|175
1712306100000|2024-04-05 08:35:00|8581.2|8580.3|8579.4|8578.5|8581.2|8580.3|8579|8577.8|128
1712306400000|2024-04-05 08:40:00|8579.3|8578.4|8581|8580.1|8581.5|8580.6|8579.3|8578.4|89
1712306700000|2024-04-05 08:45:00|8580.9|8580|8578.7|8577.2|8582.9|8581.4|8578.5|8577.2|119
1712307000000|2024-04-05 08:50:00|8578.6|8577.1|8577.9|8576.4|8578.6|8577.3|8576.9|8576|96
1712307300000|2024-04-05 08:55:00|8577.8|8576.3|8577|8575.5|8578.7|8577.4|8576.6|8575.1|90
1712307600000|2024-04-05 09:00:00|8576.9|8575.4|8576.7|8575.8|8577.5|8576.1|8575.8|8574.8|106
1712307900000|2024-04-05 09:05:00|8576.6|8575.7|8575.7|8574.8|8577.4|8576.5|8575.2|8573.8|100
1712308200000|2024-04-05 09:10:00|8575.6|8574.7|8576.7|8575.8|8577.4|8576.3|8575.3|8574.4|112
1712308500000|2024-04-05 09:15:00|8576.8|8575.9|8577.1|8576.2|8577.6|8576.2|8575.6|8574.7|92
1712308800000|2024-04-05 09:20:00|8577.2|8576.3|8577.2|8576.3|8578|8576.8|8577|8575.6|112
1712309100000|2024-04-05 09:25:00|8577.3|8576.4|8578.7|8577.8|8578.9|8578|8577.1|8575.9|104
1712309400000|2024-04-05 09:30:00|8578.8|8577.9|8579.5|8578.6|8579.7|8578.8|8578.7|8577.8|69
1712309700000|2024-04-05 09:35:00|8579.3|8578.4|8579.4|8578.5|8580.3|8579.4|8579.2|8578.3|94
1712310000000|2024-04-05 09:40:00|8579.6|8578.7|8579.2|8577.7|8580.5|8579.6|8579.1|8577.7|110
1712310300000|2024-04-05 09:45:00|8579.1|8577.6|8579|8577.5|8579.6|8578.1|8578.4|8577.3|87
1712310600000|2024-04-05 09:50:00|8578.8|8577.9|8579.2|8577.7|8579.9|8578.9|8578.6|8577.5|90
1712310900000|2024-04-05 09:55:00|8579.3|8577.8|8579.3|8578.4|8579.5|8578.6|8578.8|8577.3|92
1712311200000|2024-04-05 10:00:00|8579.4|8578.5|8579.6|8578.7|8580.3|8579.2|8579.4|8577.9|104
1712311500000|2024-04-05 10:05:00|8579.5|8578.6|8578.6|8577.7|8579.7|8578.8|8578.6|8577.7|77
1712311800000|2024-04-05 10:10:00|8578.7|8577.8|8578|8577.1|8579|8578.1|8577.5|8576.6|83
1712312100000|2024-04-05 10:15:00|8577.9|8577|8578.3|8577.4|8579.7|8578.8|8577.9|8577|56
1712312400000|2024-04-05 10:20:00|8578.4|8577.5|8576.1|8575.2|8578.4|8577.5|8575.9|8574.4|118
1712312700000|2024-04-05 10:25:00|8576.2|8575.3|8575.9|8575|8576.3|8575.4|8575.4|8574.1|68
1712313000000|2024-04-05 10:30:00|8576|8575.1|8576.7|8575.8|8577.1|8576.2|8575.9|8575|66
1712313300000|2024-04-05 10:35:00|8576.8|8575.9|8576.7|8575.2|8576.9|8576|8575.8|8574.6|86
1712313600000|2024-04-05 10:40:00|8577.1|8575.6|8576.1|8574.6|8577.1|8575.6|8575.3|8574.1|89
1712313900000|2024-04-05 10:45:00|8576|8574.5|8577.1|8576.2|8577.5|8576.5|8576|8574.5|91
1712314200000|2024-04-05 10:50:00|8577|8576.1|8576.7|8575.8|8578.2|8576.9|8576.7|8575.8|79
1712314500000|2024-04-05 10:55:00|8576.8|8575.9|8576.6|8575.7|8578.5|8577.5|8576.6|8575.5|78
1712314800000|2024-04-05 11:00:00|8576.5|8575.6|8576|8575.1|8577.6|8576.7|8576|8575.1|118
1712315100000|2024-04-05 11:05:00|8575.9|8575|8577.5|8576.6|8578|8576.7|8575.6|8574.7|76
1712315400000|2024-04-05 11:10:00|8577.6|8576.7|8578.8|8577.9|8579.2|8578.3|8577|8576.1|91
1712315700000|2024-04-05 11:15:00|8578.9|8578|8579.1|8578.2|8579.7|8578.4|8578.1|8577.1|86
1712316000000|2024-04-05 11:20:00|8579.2|8578.3|8579.1|8578.2|8579.5|8578.6|8578.7|8577.8|62
1712316300000|2024-04-05 11:25:00|8579.2|8578.3|8580.3|8578.8|8580.3|8579.2|8579.1|8578.2|68
1712316600000|2024-04-05 11:30:00|8580.1|8578.6|8579|8577.5|8580.2|8579|8578.9|8577.4|93
1712316900000|2024-04-05 11:35:00|8578.9|8577.4|8578.6|8577.7|8579|8577.8|8578|8576.9|56
1712317200000|2024-04-05 11:40:00|8578.7|8577.8|8578.8|8577.3|8579.2|8578.3|8578.2|8576.7|67
1712317500000|2024-04-05 11:45:00|8578.9|8577.4|8580.3|8579.4|8580.8|8579.4|8578.7|8577.4|92
1712317800000|2024-04-05 11:50:00|8580.2|8579.3|8578.2|8576.7|8580.4|8579.4|8578.1|8576.6|123
1712318100000|2024-04-05 11:55:00|8578.3|8576.8|8578.1|8576.6|8578.8|8577.3|8577|8576.1|123
1712318400000|2024-04-05 12:00:00|8577.8|8576.9|8580|8578.5|8580.1|8578.9|8577.6|8576.3|140
1712318700000|2024-04-05 12:05:00|8580.1|8578.6|8577.3|8576.4|8580.1|8578.7|8577.3|8576.4|132
1712319000000|2024-04-05 12:10:00|8577.4|8576.5|8577.5|8576.6|8577.8|8576.9|8577|8575.8|119
1712319300000|2024-04-05 12:15:00|8577.4|8576.5|8578|8577.1|8578.5|8577.5|8577.2|8575.9|90
1712319600000|2024-04-05 12:20:00|8578.1|8577.2|8578.9|8578|8579.1|8578.1|8576.8|8575.9|131
1712319900000|2024-04-05 12:25:00|8578.6|8577.7|8582.2|8573.9|8582.7|8578.3|8578.2|8573.6|308
1712320200000|2024-04-05 12:30:00|8583.7|8572.7|8584.6|8583.1|8587.5|8584.5|8578.8|8572|1317
1712320500000|2024-04-05 12:35:00|8584.5|8583|8584.5|8583.6|8585.5|8584.4|8583|8582.1|577
1712320800000|2024-04-05 12:40:00|8584.6|8583.7|8584.9|8583.4|8587|8585.8|8584.5|8583.3|437
1712321100000|2024-04-05 12:45:00|8584.8|8583.3|8583|8581.5|8585.4|8584.5|8581.8|8580.6|375
1712321400000|2024-04-05 12:50:00|8582.9|8581.4|8583.1|8582.2|8583.7|8582.6|8582.2|8581|344
1712321700000|2024-04-05 12:55:00|8583|8582.1|8583|8581.5|8584.1|8583.2|8582.6|8581.4|269
1712322000000|2024-04-05 13:00:00|8582.9|8581.4|8584.4|8582.9|8584.5|8583.4|8582.5|8581.3|280
1712322300000|2024-04-05 13:05:00|8584.3|8582.8|8583.7|8582.8|8584.5|8583.2|8582.8|8581.3|289
1712322600000|2024-04-05 13:10:00|8583.6|8582.7|8582.5|8581.6|8583.9|8583|8582.4|8581.2|245
1712322900000|2024-04-05 13:15:00|8582.6|8581.7|8581.8|8580.9|8583.1|8582.1|8581.3|8580|269
1712323200000|2024-04-05 13:20:00|8581.9|8581|8579|8578.1|8582|8581.1|8578.5|8577.2|224
1712323500000|2024-04-05 13:25:00|8578.9|8578|8579.9|8578.4|8580.8|8579.9|8578.9|8577.7|209
1712323800000|2024-04-05 13:30:00|8580|8579.1|8579.7|8578.8|8581.4|8579.9|8579.7|8578.6|296
1712324100000|2024-04-05 13:35:00|8579.6|8578.7|8579.2|8578.3|8580.2|8579.3|8578.7|8577.8|205
1712324400000|2024-04-05 13:40:00|8579.1|8578.2|8579.3|8577.8|8580.2|8579|8578.7|8577.6|202
1712324700000|2024-04-05 13:45:00|8579.2|8577.7|8579.7|8578.2|8580.2|8579.3|8578.8|8577.6|163
1712325000000|2024-04-05 13:50:00|8579.6|8578.1|8577.1|8576.2|8579.6|8578.7|8576.5|8575.6|242
1712325300000|2024-04-05 13:55:00|8577|8576.1|8576.2|8575.3|8577.6|8576.5|8575.3|8574.4|188
1712325600000|2024-04-05 14:00:00|8576.1|8575.2|8579.1|8577.6|8579.3|8578|8576.1|8575.2|176
1712325900000|2024-04-05 14:05:00|8579|8577.5|8577.5|8576|8579.1|8577.9|8577.2|8575.8|240
1712326200000|2024-04-05 14:10:00|8577.1|8576.2|8575.8|8574.9|8578.2|8576.9|8575.3|8574.1|271
1712326500000|2024-04-05 14:15:00|8575.6|8574.7|8578.6|8577.1|8579.2|8577.7|8575.4|8574.5|234
1712326800000|2024-04-05 14:20:00|8578.5|8577|8577.7|8576.2|8579.7|8578.2|8576.5|8575.4|258
1712327100000|2024-04-05 14:25:00|8577.8|8576.3|8578.7|8577.8|8579.5|8578|8577.8|8576.3|256
1712327400000|2024-04-05 14:30:00|8578.8|8577.9|8578.6|8577.7|8579.5|8578.6|8577.9|8577|254
1712327700000|2024-04-05 14:35:00|8578.8|8577.9|8580.7|8579.8|8581.5|8580.1|8578.6|8577.6|283
1712328000000|2024-04-05 14:40:00|8581|8579.5|8579.5|8578.6|8581.3|8579.8|8579.2|8578.1|241
1712328300000|2024-04-05 14:45:00|8579.4|8578.5|8578.6|8577.1|8580.6|8579.2|8578.2|8577.1|275
1712328600000|2024-04-05 14:50:00|8578.5|8577|8575.3|8574.4|8578.6|8577.6|8575.2|8574|301
1712328900000|2024-04-05 14:55:00|8575.2|8574.3|8576.7|8575.8|8577.4|8576.3|8574.9|8573.5|296
1712329200000|2024-04-05 15:00:00|8576.8|8575.9|8580|8578.5|8580.2|8579|8576.7|8575.6|352
1712329500000|2024-04-05 15:05:00|8579.9|8578.4|8580|8579.1|8580.7|8579.8|8579.2|8578.1|192
1712329800000|2024-04-05 15:10:00|8579.9|8579|8580.8|8579.9|8581.2|8580.3|8579.9|8579|122
1712330100000|2024-04-05 15:15:00|8580.9|8580|8582|8581.1|8582.3|8581.4|8580.7|8579.8|175
1712330400000|2024-04-05 15:20:00|8582.1|8581.2|8580.7|8579.8|8582.1|8581.2|8580.3|8579.4|185
1712330700000|2024-04-05 15:25:00|8580.6|8579.7|8581.7|8580.2|8582.6|8581.1|8580.5|8579.6|170
1712331000000|2024-04-05 15:30:00|8581.6|8580.1|8582|8580.5|8582.7|8581.5|8581.1|8579.9|175
1712331300000|2024-04-05 15:35:00|8581.9|8580.4|8582.4|8581.5|8583.8|8582.5|8581.6|8580.1|185
1712331600000|2024-04-05 15:40:00|8582.5|8581.6|8584|8583.1|8584.3|8583.3|8581.9|8581|177
1712331900000|2024-04-05 15:45:00|8583.9|8583|8583.8|8582.3|8585.5|8584.3|8583.4|8582.2|160
1712332200000|2024-04-05 15:50:00|8583.7|8582.2|8584.2|8583.3|8585|8583.5|8583.3|8582.1|110
1712332500000|2024-04-05 15:55:00|8584.1|8583.2|8583.2|8582.3|8584.3|8583.4|8582.5|8581.3|81
1712332800000|2024-04-05 16:00:00|8583|8581.7|8583.5|8582.6|8583.5|8582.6|8582.4|8581.2|69
1712333100000|2024-04-05 16:05:00|8583.7|8582.8|8583.6|8582.7|8585.4|8584.1|8583.6|8582.3|100
1712333400000|2024-04-05 16:10:00|8583.7|8582.8|8583.2|8582.3|8584.8|8583.7|8583.1|8581.9|98
1712333700000|2024-04-05 16:15:00|8583.5|8582|8581.8|8580.3|8583.7|8582.4|8581.8|8580.3|106
1712334000000|2024-04-05 16:20:00|8581.9|8580.4|8580.7|8579.8|8581.9|8580.4|8580.7|8579.5|72
1712334300000|2024-04-05 16:25:00|8580.8|8579.9|8580.6|8579.1|8581.2|8580.1|8580.3|8578.8|74
1712334600000|2024-04-05 16:30:00|8580.7|8579.2|8578.9|8578|8581|8579.6|8578.8|8577.9|144
1712334900000|2024-04-05 16:35:00|8579|8578.1|8578.2|8576.7|8579.6|8578.1|8577.7|8576.5|158
1712335200000|2024-04-05 16:40:00|8578.3|8576.8|8578.6|8577.1|8579.2|8577.7|8578.1|8576.7|91
1712335500000|2024-04-05 16:45:00|8578.7|8577.2|8579.1|8577.6|8579.3|8578|8578.3|8577.1|98
1712335800000|2024-04-05 16:50:00|8579.2|8577.7|8579.3|8577.8|8579.5|8578|8578.4|8577.2|86
1712336100000|2024-04-05 16:55:00|8578.9|8578|8576.6|8575.7|8578.9|8578|8576.4|8575.5|94
1712336400000|2024-04-05 17:00:00|8576.5|8575.6|8576.7|8575.8|8577|8576.1|8576.2|8575.3|74
1712336700000|2024-04-05 17:05:00|8576.8|8575.9|8577.2|8576.3|8577.7|8576.7|8576.8|8575.9|78
1712337000000|2024-04-05 17:10:00|8577.3|8576.4|8577.3|8575.8|8577.7|8576.5|8576.8|8575.6|103
1712337300000|2024-04-05 17:15:00|8577.2|8575.7|8577.9|8576.4|8578|8576.8|8577.1|8575.6|71
1712337600000|2024-04-05 17:20:00|8578|8576.5|8577.5|8576.6|8578.3|8577.2|8577.5|8576.2|73
1712337900000|2024-04-05 17:25:00|8577.6|8576.7|8576.5|8575.6|8578.3|8577.1|8576.5|8575.6|59
1712338200000|2024-04-05 17:30:00|8576.4|8575.5|8576.5|8575.6|8577.2|8576.3|8576.3|8575.4|51
1712338500000|2024-04-05 17:35:00|8576.7|8575.8|8576.1|8575.2|8577|8576.1|8576.1|8575.2|52
1712338800000|2024-04-05 17:40:00|8576.2|8575.3|8575.9|8575|8576.4|8575.4|8575.6|8574.2|72
1712339100000|2024-04-05 17:45:00|8575.8|8574.9|8574.7|8573.8|8575.9|8575|8574.6|8573.6|78
1712339400000|2024-04-05 17:50:00|8574.8|8573.9|8574.9|8574|8575.4|8574.5|8574.6|8573.3|89
1712339700000|2024-04-05 17:55:00|8575|8574.1|8574.1|8573.2|8575|8574.1|8574|8573.1|57
1712340000000|2024-04-05 18:00:00|8574|8573.1|8574.5|8573.6|8574.6|8573.7|8573.9|8573|80
1712340300000|2024-04-05 18:05:00|8574.6|8573.7|8574.6|8573.7|8575.3|8574.1|8574.3|8573.4|72
1712340600000|2024-04-05 18:10:00|8574.5|8573.6|8574|8573.1|8574.6|8573.7|8573.8|8572.9|68
1712340900000|2024-04-05 18:15:00|8574.1|8573.2|8574.1|8573.2|8574.6|8573.7|8573.9|8573|38
1712341200000|2024-04-05 18:20:00|8574.2|8573.3|8575|8574.1|8575.1|8574.2|8574.1|8573.2|46
1712341500000|2024-04-05 18:25:00|8575.1|8574.2|8576.3|8575.4|8576.3|8575.4|8574.9|8574|59
1712341800000|2024-04-05 18:30:00|8576.2|8575.3|8576.3|8575.4|8576.6|8575.5|8575.6|8574.6|76
1712342100000|2024-04-05 18:35:00|8576.2|8575.3|8576|8575.1|8576.6|8575.7|8575.7|8574.8|64
1712342400000|2024-04-05 18:40:00|8576.1|8575.2|8575.5|8574.6|8576.3|8575.4|8575.3|8574.4|64
1712342700000|2024-04-05 18:45:00|8575.4|8574.5|8576.4|8575.5|8576.4|8575.5|8575.4|8574.5|50
1712343000000|2024-04-05 18:50:00|8576.5|8575.6|8575.1|8574.2|8576.7|8575.8|8575|8574.1|66
1712343300000|2024-04-05 18:55:00|8575.2|8574.3|8576.5|8575|8576.6|8575.1|8575.2|8574.2|80
1712343600000|2024-04-05 19:00:00|8576.6|8575.1|8575.3|8574.4|8577|8575.6|8575|8574.1|116
1712343900000|2024-04-05 19:05:00|8575.4|8574.5|8575.8|8574.3|8576.1|8574.6|8575|8573.5|109
1712344200000|2024-04-05 19:10:00|8575.7|8574.2|8575.3|8573.8|8576.7|8575.2|8575|8573.5|104
1712344500000|2024-04-05 19:15:00|8575.2|8573.7|8575.2|8573.7|8575.5|8574|8575|8573.5|80
1712344800000|2024-04-05 19:20:00|8575.3|8573.8|8575.2|8573.7|8575.8|8574.3|8574.9|8573.4|77
1712345100000|2024-04-05 19:25:00|8575.1|8573.6|8574.7|8573.2|8575.5|8574|8574.2|8573|62
1712345400000|2024-04-05 19:30:00|8574.8|8573.3|8574.8|8573.3|8575.3|8573.8|8574.6|8573.1|66
1712345700000|2024-04-05 19:35:00|8574.7|8573.2|8575.5|8574|8575.5|8574|8574.5|8573|44
1712346000000|2024-04-05 19:40:00|8575.6|8574.1|8575.5|8574|8575.9|8574.4|8575.3|8573.8|61
1712346300000|2024-04-05 19:45:00|8575.4|8573.9|8576|8574.5|8576.1|8574.7|8575.1|8573.9|72
1712346600000|2024-04-05 19:50:00|8575.9|8574.4|8576.1|8574.6|8576.7|8575.2|8575.3|8574|87
1712346900000|2024-04-05 19:55:00|8576|8574.5|8576.7|8575.2|8577.2|8575.7|8576|8574.5|62
1712347200000|2024-04-05 20:00:00|8576.6|8575.1|8577|8575.5|8577.1|8575.6|8576.2|8574.7|48
1712347500000|2024-04-05 20:05:00|8577.2|8575.7|8577.4|8575.9|8577.4|8575.9|8577|8575.5|24
1712347800000|2024-04-05 20:10:00|8577.5|8576|8578|8576.5|8578.1|8576.6|8577.5|8576|17
1712348100000|2024-04-05 20:15:00|8577.9|8576.4|8577.2|8575.7|8578|8576.5|8577.2|8575.7|74
1712348400000|2024-04-05 20:20:00|8577.3|8575.8|8577|8575.5|8577.6|8576.1|8576.9|8575.4|65
1712348700000|2024-04-05 20:25:00|8577.1|8575.6|8577|8575.5|8577.7|8576.2|8577|8575.5|69
1712349000000|2024-04-05 20:30:00|8577.1|8575.6|8576.6|8575.1|8577.2|8575.7|8576.5|8575|91
1712349300000|2024-04-05 20:35:00|8576.7|8575.2|8576.6|8575.1|8576.7|8575.2|8576.4|8574.9|79
1712349600000|2024-04-05 20:40:00|8576.7|8575.2|8576.9|8575.4|8576.9|8575.4|8576.1|8574.6|59
1712349900000|2024-04-05 20:45:00|8577|8575.5|8576.5|8575|8577|8575.5|8576.4|8574.9|89
1712350200000|2024-04-05 20:50:00|8576.4|8574.9|8576.2|8574.7|8576.5|8575|8575.5|8574|135
1712350500000|2024-04-05 20:55:00|8576.7|8574.3|8576.2|8573.8|8579.2|8574.7|8575.7|8571.2|403
1712520000000|2024-04-07 20:00:00|8591.1|8575.5|8592.8|8573.9|8598.1|8577.1|8591.1|8573.9|9
1712520300000|2024-04-07 20:05:00|8598.1|8577.1|8593.6|8573.1|8598.1|8577.1|8593.4|8573.1|6
1712520600000|2024-04-07 20:10:00|8593.7|8577.1|8591.4|8574.3|8598.1|8577.1|8591.4|8573.1|5
1712520900000|2024-04-07 20:15:00|8590.4|8575.3|8592.8|8575.7|8593|8575.7|8590.4|8575.2|12
1712521200000|2024-04-07 20:20:00|8592.6|8573.8|8588.7|8573.5|8592.6|8574|8588.3|8573.5|10
1712521500000|2024-04-07 20:25:00|8588.3|8573.4|8587.5|8574.5|8588.3|8574.5|8587.5|8573.4|4
1712521800000|2024-04-07 20:30:00|8588.7|8573.7|8591.9|8574.5|8591.9|8574.6|8588.7|8573.7|5
1712522100000|2024-04-07 20:35:00|8591.8|8574.6|8590.7|8575|8591.8|8575|8590.4|8574.5|6
1712522400000|2024-04-07 20:40:00|8590.4|8574.8|8590.7|8575|8590.7|8575|8590.4|8574.8|2
1712522700000|2024-04-07 20:45:00|8590.2|8575.3|8587.8|8577.7|8591|8577.8|8587.8|8575.3|7
1712523000000|2024-04-07 20:50:00|8588.1|8577.2|8589.5|8578.5|8593.6|8582.6|8588.1|8577.2|6
1712523300000|2024-04-07 20:55:00|8589.9|8578|8589.6|8577.7|8593.6|8581.7|8589.3|8577.4|17
1712523600000|2024-04-07 21:00:00|8591.8|8579.9|8589.9|8578|8592.4|8580.5|8588.8|8576.9|18
1712523900000|2024-04-07 21:05:00|8589.8|8577.9|8585.9|8574|8589.8|8577.9|8585.9|8574|90
1712524200000|2024-04-07 21:10:00|8585.8|8573.9|8587|8575.1|8587.6|8575.7|8585.8|8573.9|105
1712524500000|2024-04-07 21:15:00|8587.1|8575.2|8586.5|8574.6|8587.2|8575.3|8585.5|8573.6|56
1712524800000|2024-04-07 21:20:00|8586.6|8574.7|8586.5|8574.6|8586.9|8575.8|8584.7|8573.6|35
1712525100000|2024-04-07 21:25:00|8585.5|8575.2|8584.2|8574.6|8585.5|8575.4|8582.9|8574.3|180
1712525400000|2024-04-07 21:30:00|8583.9|8574.5|8584.5|8574|8586|8575.1|8583.9|8573.2|183
1712525700000|2024-04-07 21:35:00|8584.4|8575.3|8582.4|8575.2|8584.6|8575.6|8581.7|8573.7|92
1712526000000|2024-04-07 21:40:00|8582.6|8575.4|8582.4|8575.3|8584.8|8575.8|8581.6|8575.2|53
1712526300000|2024-04-07 21:45:00|8581.7|8575.6|8582.6|8576|8589.7|8577.8|8581.6|8573.1|191
1712526600000|2024-04-07 21:50:00|8583.1|8576.1|8582.2|8576.4|8583.4|8576.5|8581.9|8574.2|325
1712526900000|2024-04-07 21:55:00|8582.3|8576.5|8586.7|8575.7|8590.1|8578.2|8581.7|8574.6|181
1712527200000|2024-04-07 22:00:00|8587.4|8575.5|8581.8|8578.5|8587.5|8578.7|8579.7|8573.3|301
1712527500000|2024-04-07 22:05:00|8581.3|8578.9|8578.6|8577.1|8581.3|8579.4|8578.5|8577|135
1712527800000|2024-04-07 22:10:00|8578.5|8577|8578|8576.5|8578.9|8577.4|8577.9|8576.4|61
1712528100000|2024-04-07 22:15:00|8577.9|8576.4|8578.5|8577|8578.7|8577.2|8577.8|8576.3|41
1712528400000|2024-04-07 22:20:00|8578.4|8576.9|8578.1|8576.6|8578.6|8577.1|8578.1|8576.6|19
1712528700000|2024-04-07 22:25:00|8578.2|8576.7|8578.8|8577.3|8578.9|8577.4|8577.9|8576.4|30
1712529000000|2024-04-07 22:30:00|8578.7|8577.2|8580.1|8578.6|8580.4|8578.9|8578.7|8577.2|94
1712529300000|2024-04-07 22:35:00|8580|8578.5|8579.2|8577.7|8580|8578.5|8579.1|8577.6|43
1712529600000|2024-04-07 22:40:00|8579.3|8577.8|8579.7|8578.2|8579.8|8578.3|8579.2|8577.7|25
1712529900000|2024-04-07 22:45:00|8579.6|8578.1|8579.7|8578.2|8579.8|8578.3|8579.2|8577.7|51
1712530200000|2024-04-07 22:50:00|8579.6|8578.1|8579.4|8577.9|8579.7|8578.2|8579.4|8577.9|27
1712530500000|2024-04-07 22:55:00|8579.5|8578|8579.3|8577.8|8579.5|8578|8579.2|8577.7|30
1712530800000|2024-04-07 23:00:00|8579.4|8577.9|8579.7|8578.2|8579.9|8578.4|8579.4|8577.9|46
1712531100000|2024-04-07 23:05:00|8579.6|8578.1|8580.1|8578.6|8580.1|8578.6|8579.4|8577.9|31
1712531400000|2024-04-07 23:10:00|8580|8578.5|8580|8578.5|8580.8|8579.3|8579.5|8578|41
1712531700000|2024-04-07 23:15:00|8580.1|8578.6|8579.7|8578.8|8580.2|8578.8|8579.7|8578.4|42
1712532000000|2024-04-07 23:20:00|8579.6|8578.7|8579.4|8578.5|8580|8578.7|8579.4|8578.1|33
1712532300000|2024-04-07 23:25:00|8579.5|8578.6|8580|8578.5|8580|8578.7|8579.4|8578.1|11
1712532600000|2024-04-07 23:30:00|8579.9|8578.4|8579.7|8578.2|8580.1|8578.7|8579.4|8578.1|29
1712532900000|2024-04-07 23:35:00|8579.8|8578.3|8579.9|8578.4|8579.9|8578.5|8579.4|8578.1|27
1712533200000|2024-04-07 23:40:00|8579.8|8578.3|8579.3|8577.8|8579.9|8578.4|8579.1|8577.6|30
1712533500000|2024-04-07 23:45:00|8579.2|8577.7|8579.5|8578|8579.7|8578.2|8579.1|8577.6|48
1712533800000|2024-04-07 23:50:00|8579.4|8577.9|8579|8577.5|8580.2|8578.7|8579|8577.5|81
1712534100000|2024-04-07 23:55:00|8579.1|8577.6|8579.5|8578|8579.6|8578.1|8578.6|8577.1|70
1712534400000|2024-04-08 00:00:00|8579.6|8578.1|8580.2|8578.7|8580.7|8579.2|8578.8|8577.3|150
1712534700000|2024-04-08 00:05:00|8580.3|8578.8|8580.5|8579|8580.9|8579.4|8579.7|8578.2|120
1712535000000|2024-04-08 00:10:00|8580.6|8579.1|8580.5|8579|8581.1|8579.6|8580.4|8578.9|82
1712535300000|2024-04-08 00:15:00|8580.6|8579.1|8579.5|8578.6|8580.7|8579.4|8579.5|8578.3|56
1712535600000|2024-04-08 00:20:00|8579.4|8578.5|8579.8|8578.9|8580.5|8579.1|8579.4|8578.2|59
1712535900000|2024-04-08 00:25:00|8580.3|8578.8|8580.1|8579.2|8580.5|8579.2|8580|8578.6|43
1712536200000|2024-04-08 00:30:00|8580.3|8578.8|8581.2|8579.7|8581.2|8579.7|8579.9|8578.7|35
1712536500000|2024-04-08 00:35:00|8580.9|8579.4|8580.3|8578.8|8580.9|8579.4|8580.2|8578.7|36
1712536800000|2024-04-08 00:40:00|8580.2|8578.7|8579.6|8578.1|8580.2|8578.7|8579.5|8578|26
1712537100000|2024-04-08 00:45:00|8579.7|8578.2|8580|8578.5|8580|8578.5|8579|8577.8|55
1712537400000|2024-04-08 00:50:00|8579.9|8578.4|8582|8581.1|8582.6|8581.6|8579.9|8578.4|179
1712537700000|2024-04-08 00:55:00|8582.5|8581|8582|8581.1|8582.7|8581.7|8581.8|8580.6|97
1712538000000|2024-04-08 01:00:00|8582.1|8581.2|8582.8|8581.9|8583.1|8581.9|8581.6|8580.4|167
1712538300000|2024-04-08 01:05:00|8582.7|8581.8|8582.8|8581.3|8583.5|8582.4|8582.6|8581.1|100
1712538600000|2024-04-08 01:10:00|8582.9|8581.4|8583.1|8581.6|8583.1|8581.8|8582|8581.1|91
1712538900000|2024-04-08 01:15:00|8582.7|8581.8|8582.3|8580.8|8583.2|8581.9|8581.5|8580.5|86
1712539200000|2024-04-08 01:20:00|8582.2|8580.7|8581.7|8580.2|8582.3|8580.9|8581.5|8580|95
1712539500000|2024-04-08 01:25:00|8581.5|8580|8582.1|8580.6|8582.1|8580.9|8581.3|8579.9|82
1712539800000|2024-04-08 01:30:00|8582|8580.5|8581.2|8579.7|8582.4|8581.2|8581.2|8579.7|52
1712540100000|2024-04-08 01:35:00|8581.1|8579.6|8581.1|8579.6|8581.7|8580.4|8580.5|8579.2|79
1712540400000|2024-04-08 01:40:00|8581.2|8579.7|8580.7|8579.2|8581.3|8579.8|8580.3|8579|77
1712540700000|2024-04-08 01:45:00|8580.8|8579.3|8580.4|8579.5|8580.8|8579.8|8579.9|8578.7|76
1712541000000|2024-04-08 01:50:00|8580.3|8579.4|8581.6|8580.1|8581.6|8580.1|8580|8579.1|73
1712541300000|2024-04-08 01:55:00|8581.5|8580|8581|8580.1|8581.7|8580.3|8581|8579.8|78
1712541600000|2024-04-08 02:00:00|8581.1|8580.2|8581|8579.5|8581.3|8580.3|8580.7|8579.5|63
1712541900000|2024-04-08 02:05:00|8581.1|8579.6|8581.2|8579.7|8581.7|8580.3|8580.5|8579|66
1712542200000|2024-04-08 02:10:00|8581|8580.1|8580.3|8578.8|8581.2|8580.1|8580.1|8578.6|92
1712542500000|2024-04-08 02:15:00|8580.4|8578.9|8579.6|8578.7|8580.6|8579.3|8579.6|8578.4|80
1712542800000|2024-04-08 02:20:00|8579.8|8578.9|8580.1|8578.6|8580.5|8579.2|8579.7|8578.4|52
1712543100000|2024-04-08 02:25:00|8580.2|8578.7|8580|8578.5|8580.2|8578.7|8579.6|8578.1|70
1712543400000|2024-04-08 02:30:00|8579.9|8578.4|8580.3|8578.8|8580.9|8579.4|8579.6|8578.1|108
1712543700000|2024-04-08 02:35:00|8580.4|8578.9|8579.6|8578.7|8580.6|8579.3|8578.8|8577.9|124
1712544000000|2024-04-08 02:40:00|8579.7|8578.8|8579.8|8578.3|8580.2|8579.3|8579.3|8578.3|84
1712544300000|2024-04-08 02:45:00|8579.7|8578.2|8579.4|8578.5|8580.3|8578.9|8579.1|8577.8|78
1712544600000|2024-04-08 02:50:00|8579.5|8578.6|8579.4|8577.9|8579.5|8578.6|8578.9|8577.6|91
1712544900000|2024-04-08 02:55:00|8579.5|8578|8578.8|8577.3|8579.5|8578.4|8578.5|8577.3|76
1712545200000|2024-04-08 03:00:00|8578.7|8577.2|8578.2|8576.7|8578.7|8577.6|8578|8576.5|62
1712545500000|2024-04-08 03:05:00|8578.3|8576.8|8578.5|8577|8578.7|8577.4|8578.1|8576.6|97
1712545800000|2024-04-08 03:10:00|8578.4|8576.9|8578.9|8577.4|8578.9|8577.4|8578.3|8576.8|99
1712546100000|2024-04-08 03:15:00|8579|8577.5|8579.1|8578.2|8579.6|8578.4|8578.7|8577.3|51
1712546400000|2024-04-08 03:20:00|8579|8578.1|8579.1|8578.2|8579.3|8578.2|8578.7|8577.5|50
1712546700000|2024-04-08 03:25:00|8578.9|8578|8579.6|8578.1|8579.7|8578.3|8578.9|8577.7|60
1712547000000|2024-04-08 03:30:00|8579.5|8578|8579.3|8578.4|8579.7|8578.6|8579|8577.9|52
1712547300000|2024-04-08 03:35:00|8579.4|8578.5|8578.8|8577.9|8579.5|8578.6|8578.8|8577.9|63
1712547600000|2024-04-08 03:40:00|8578.7|8577.8|8578.1|8577.2|8579.2|8578.3|8577.9|8576.7|70
1712547900000|2024-04-08 03:45:00|8578|8577.1|8577.5|8576.6|8578.1|8577.2|8577.5|8576.6|53
1712548200000|2024-04-08 03:50:00|8577.6|8576.7|8578.4|8577.5|8578.6|8577.7|8577.5|8576.6|40
1712548500000|2024-04-08 03:55:00|8578.3|8577.4|8577.6|8576.7|8578.6|8577.7|8577.5|8576.6|68
1712548800000|2024-04-08 04:00:00|8577.7|8576.8|8578.5|8577.6|8578.9|8577.8|8577.7|8576.6|42
1712549100000|2024-04-08 04:05:00|8578.4|8577.5|8578.4|8576.9|8578.9|8577.9|8578.4|8576.9|32
1712549400000|2024-04-08 04:10:00|8578.3|8576.8|8579|8577.5|8579.3|8577.9|8578.3|8576.8|65
1712549700000|2024-04-08 04:15:00|8579.1|8577.6|8578.7|8577.8|8579.2|8578|8578.4|8577.4|38
1712550000000|2024-04-08 04:20:00|8578.6|8577.7|8578.7|8577.2|8578.9|8577.7|8578.4|8577.1|32
1712550300000|2024-04-08 04:25:00|8578.8|8577.3|8578.3|8576.8|8578.9|8577.4|8578.1|8576.7|43
1712550600000|2024-04-08 04:30:00|8578.4|8576.9|8578.2|8576.7|8578.5|8577|8578.1|8576.6|31
1712550900000|2024-04-08 04:35:00|8578.1|8576.6|8578.2|8576.7|8578.6|8577.1|8577.9|8576.4|46
1712551200000|2024-04-08 04:40:00|8578.1|8576.6|8578.1|8576.6|8578.3|8577|8577.5|8576.1|28
1712551500000|2024-04-08 04:45:00|8578|8576.5|8577.8|8576.3|8578.1|8576.7|8577.5|8576.2|32
1712551800000|2024-04-08 04:50:00|8577.7|8576.2|8577.5|8576|8578|8576.7|8577.3|8575.8|37
1712552100000|2024-04-08 04:55:00|8577.6|8576.1|8577.4|8576.5|8577.8|8576.5|8577.3|8576|19
1712552400000|2024-04-08 05:00:00|8577.5|8576.6|8577.7|8576.2|8578|8576.6|8577.4|8575.9|43
1712552700000|2024-04-08 05:05:00|8577.8|8576.3|8577.9|8576.4|8578|8576.5|8577.6|8576.1|28
1712553000000|2024-04-08 05:10:00|8577.8|8576.3|8577.4|8576.5|8577.9|8577|8577.4|8576.3|40
1712553300000|2024-04-08 05:15:00|8577.3|8576.4|8578.1|8576.6|8578.1|8576.9|8577.2|8576.3|38
1712553600000|2024-04-08 05:20:00|8577.8|8576.9|8577.9|8576.4|8578|8577|8577.5|8576.4|32
1712553900000|2024-04-08 05:25:00|8578|8576.5|8578.1|8576.6|8578.7|8577.2|8577.9|8576.4|52
1712554200000|2024-04-08 05:30:00|8578|8576.5|8578.6|8577.7|8579.1|8577.9|8577.9|8576.5|70
1712554500000|2024-04-08 05:35:00|8578.7|8577.8|8578.7|8577.2|8579.4|8578.1|8578.6|8577.2|51
1712554800000|2024-04-08 05:40:00|8578.6|8577.1|8578.6|8577.7|8579.1|8577.8|8578.3|8577|45
1712555100000|2024-04-08 05:45:00|8578.7|8577.8|8578.9|8577.4|8579.1|8578.1|8578.4|8577.2|85
1712555400000|2024-04-08 05:50:00|8579|8577.5|8578.4|8577.5|8579.2|8577.9|8578|8576.7|60
1712555700000|2024-04-08 05:55:00|8578.3|8577.4|8579.1|8577.6|8579.1|8577.6|8578.2|8576.7|87
1712556000000|2024-04-08 06:00:00|8579.2|8577.7|8578.6|8577.1|8579.5|8578|8577.3|8576|136
1712556300000|2024-04-08 06:05:00|8578.7|8577.2|8579.1|8577.6|8579.2|8578.3|8578.1|8577.1|114
1712556600000|2024-04-08 06:10:00|8579|8577.5|8580.3|8578.8|8580.5|8579.3|8578.8|8577.4|124
1712556900000|2024-04-08 06:15:00|8580.4|8578.9|8579.4|8578.5|8580.8|8579.5|8579.1|8578.2|136
1712557200000|2024-04-08 06:20:00|8579.5|8578.6|8578.7|8577.2|8579.5|8578.6|8577.9|8576.8|84
1712557500000|2024-04-08 06:25:00|8578.8|8577.3|8578.6|8577.7|8579.5|8578.6|8577.8|8576.9|121
1712557800000|2024-04-08 06:30:00|8578.7|8577.8|8576.4|8575.5|8579.1|8577.9|8576.2|8575.3|136
1712558100000|2024-04-08 06:35:00|8576.3|8575.4|8575.7|8574.8|8577|8575.9|8575.7|8574.6|80
1712558400000|2024-04-08 06:40:00|8575.6|8574.7|8575.4|8574.5|8576.2|8575.3|8574.8|8573.9|68
1712558700000|2024-04-08 06:45:00|8575.5|8574.6|8577.1|8576.2|8577.2|8576.3|8575.4|8574.5|58
1712559000000|2024-04-08 06:50:00|8577.2|8576.3|8577|8576.1|8578|8576.8|8575.8|8574.9|95
1712559300000|2024-04-08 06:55:00|8576.9|8576|8577.5|8576|8577.7|8576.8|8576.8|8575.9|121
1712559600000|2024-04-08 07:00:00|8577.6|8576.1|8579|8578.1|8579.9|8578.7|8577.4|8576.1|180
1712559900000|2024-04-08 07:05:00|8579.1|8578.2|8582|8581.1|8582|8581.1|8579|8578|111
1712560200000|2024-04-08 07:10:00|8581.7|8580.8|8581|8580.1|8581.9|8581|8580.6|8579.5|94
1712560500000|2024-04-08 07:15:00|8581.1|8580.2|8580.3|8579.4|8581.6|8580.2|8579.9|8579|109
1712560800000|2024-04-08 07:20:00|8580.2|8579.3|8580|8579.1|8581.7|8580.4|8579.3|8578.4|124
1712561100000|2024-04-08 07:25:00|8580.1|8579.2|8577.9|8577|8580.6|8579.7|8577.9|8577|108
1712561400000|2024-04-08 07:30:00|8577.8|8576.9|8579.1|8577.6|8579.1|8578|8577.5|8576.6|113
1712561700000|2024-04-08 07:35:00|8579.2|8577.7|8578.7|8577.8|8579.4|8578.3|8578.2|8577.1|101
1712562000000|2024-04-08 07:40:00|8578.6|8577.7|8579.1|8578.2|8579.2|8578.3|8578.2|8577.3|103
1712562300000|2024-04-08 07:45:00|8579.2|8578.3|8580.7|8579.8|8580.7|8579.8|8579.1|8578.2|87
1712562600000|2024-04-08 07:50:00|8580.6|8579.7|8579.4|8578.5|8581.6|8580.7|8579.3|8578.4|117
1712562900000|2024-04-08 07:55:00|8579.3|8578.4|8579|8578.1|8579.8|8578.9|8578.9|8578|93
1712563200000|2024-04-08 08:00:00|8578.9|8578|8579.2|8578.3|8579.6|8578.5|8578|8576.9|149
1712563500000|2024-04-08 08:05:00|8579.1|8578.2|8578.9|8577.4|8579.7|8578.8|8578.3|8576.8|93
1712563800000|2024-04-08 08:10:00|8579|8577.5|8577.7|8576.8|8579.3|8578|8577.4|8576.3|117
1712564100000|2024-04-08 08:15:00|8577.9|8577|8579.1|8577.6|8579.4|8578.1|8576.9|8575.8|158
1712564400000|2024-04-08 08:20:00|8579|8577.5|8579.3|8578.4|8579.9|8578.7|8578.2|8576.7|142
1712564700000|2024-04-08 08:25:00|8579.4|8578.5|8579.5|8578|8579.8|8578.8|8578.9|8577.4|99
1712565000000|2024-04-08 08:30:00|8579.6|8578.1|8578.6|8577.7|8579.6|8578.1|8578|8577.1|116
1712565300000|2024-04-08 08:35:00|8578.7|8577.8|8579.4|8577.9|8579.9|8579|8578.4|8577.2|124
1712565600000|2024-04-08 08:40:00|8579|8578.1|8578.7|8577.2|8580|8578.7|8578.4|8577.2|117
1712565900000|2024-04-08 08:45:00|8578.8|8577.3|8577.8|8576.9|8579.2|8578.2|8577|8576.1|107
1712566200000|2024-04-08 08:50:00|8577.7|8576.8|8576.9|8576|8577.8|8576.9|8576.3|8575.2|106
1712566500000|2024-04-08 08:55:00|8576.7|8575.8|8575.9|8574.4|8577.1|8576.2|8575.1|8574.2|146
1712566800000|2024-04-08 09:00:00|8575.8|8574.3|8575.8|8574.9|8576.2|8575.3|8574.8|8573.4|123
1712567100000|2024-04-08 09:05:00|8575.7|8574.8|8576.8|8575.9|8577.1|8576.2|8575.3|8574.1|77
1712567400000|2024-04-08 09:10:00|8576.7|8575.8|8577.5|8576.6|8577.6|8576.7|8576.4|8575.3|105
1712567700000|2024-04-08 09:15:00|8577.6|8576.7|8576.6|8575.7|8578.1|8577.2|8576.6|8575.7|86
1712568000000|2024-04-08 09:20:00|8576.7|8575.8|8576.1|8574.6|8576.8|8575.9|8575.6|8574.1|109
1712568300000|2024-04-08 09:25:00|8575.8|8574.9|8575.5|8574|8576.5|8575.6|8574.6|8573.3|128
1712568600000|2024-04-08 09:30:00|8575.6|8574.1|8575.2|8574.3|8575.6|8574.5|8574.4|8573.3|80
1712568900000|2024-04-08 09:35:00|8575.3|8574.4|8576.2|8575.3|8576.7|8575.8|8574.8|8573.9|78
1712569200000|2024-04-08 09:40:00|8576.3|8575.4|8577.2|8575.7|8577.7|8576.8|8575.4|8574.5|89
1712569500000|2024-04-08 09:45:00|8577.1|8575.6|8578.2|8576.7|8578.2|8577.2|8576.3|8575.4|111
1712569800000|2024-04-08 09:50:00|8578.1|8576.6|8576.6|8575.7|8578.2|8576.7|8576.5|8575.1|103
1712570100000|2024-04-08 09:55:00|8576.5|8575.6|8576.1|8575.2|8577.2|8576.3|8575.7|8574.8|100
1712570400000|2024-04-08 10:00:00|8576|8575.1|8577|8576.1|8577.6|8576.3|8575.4|8574.2|111
1712570700000|2024-04-08 10:05:00|8576.6|8575.7|8577|8576.1|8577|8576.1|8576.3|8575.4|63
1712571000000|2024-04-08 10:10:00|8577.2|8576.3|8576|8575.1|8577.5|8576.6|8575.9|8575|60
1712571300000|2024-04-08 10:15:00|8575.9|8575|8576.2|8575.3|8576.3|8575.4|8575.6|8574.7|39
1712571600000|2024-04-08 10:20:00|8576.1|8575.2|8575.5|8574.6|8576.1|8575.2|8575.1|8574.2|74
1712571900000|2024-04-08 10:25:00|8575.4|8574.5|8575.2|8574.3|8576|8575.1|8574.7|8573.8|78
1712572200000|2024-04-08 10:30:00|8575.1|8574.2|8575|8574.1|8575.1|8574.2|8574.2|8573.3|80
1712572500000|2024-04-08 10:35:00|8575.1|8574.2|8574.9|8573.4|8575.6|8574.7|8574.4|8573.3|81
1712572800000|2024-04-08 10:40:00|8575|8573.5|8574.8|8573.9|8575.4|8574.2|8574.3|8573.1|74
1712573100000|2024-04-08 10:45:00|8574.7|8573.8|8575.6|8574.7|8576.2|8574.9|8574.4|8573.5|77
1712573400000|2024-04-08 10:50:00|8575.7|8574.8|8574.7|8573.8|8576.2|8575.1|8574.3|8573.4|62
1712573700000|2024-04-08 10:55:00|8574.6|8573.7|8574.8|8573.9|8575.2|8574.3|8574.4|8573.5|65
1712574000000|2024-04-08 11:00:00|8574.7|8573.8|8575.3|8574.4|8575.6|8574.7|8574.6|8573.7|96
1712574300000|2024-04-08 11:05:00|8575.4|8574.5|8575.5|8574.6|8576.1|8575|8575.3|8574.4|75
1712574600000|2024-04-08 11:10:00|8575.6|8574.7|8575.5|8574.6|8575.9|8575|8575.1|8573.7|51
1712574900000|2024-04-08 11:15:00|8575.4|8574.5|8576.5|8575.6|8576.5|8575.6|8575.2|8574.3|52
1712575200000|2024-04-08 11:20:00|8576.4|8575.5|8576.2|8575.3|8577.5|8576|8576.1|8574.8|68
1712575500000|2024-04-08 11:25:00|8576.3|8575.4|8576.7|8575.8|8577.6|8576.1|8576|8575.1|81
1712575800000|2024-04-08 11:30:00|8576.6|8575.7|8578.1|8577.2|8579|8577.7|8576.6|8575.7|102
1712576100000|2024-04-08 11:35:00|8577.9|8577|8577.1|8576.2|8578|8577.1|8576.6|8575.7|81
1712576400000|2024-04-08 11:40:00|8577|8576.1|8577.3|8576.4|8578.4|8576.9|8576.7|8575.8|66
1712576700000|2024-04-08 11:45:00|8577.2|8576.3|8577.2|8575.7|8579.1|8577.8|8577.2|8575.7|99
1712577000000|2024-04-08 11:50:00|8577.1|8575.6|8577.4|8575.9|8578|8576.8|8576.7|8575.4|79
1712577300000|2024-04-08 11:55:00|8577.5|8576|8577.7|8576.8|8578.5|8577|8577.1|8575.6|125
1712577600000|2024-04-08 12:00:00|8577.9|8577|8578.3|8577.4|8579.7|8578.8|8577.9|8576.6|144
1712577900000|2024-04-08 12:05:00|8578.2|8577.3|8579.8|8578.9|8580.2|8579.2|8577.9|8576.9|146
1712578200000|2024-04-08 12:10:00|8579.7|8578.8|8580.6|8579.7|8581.4|8580.2|8579.6|8578.4|131
1712578500000|2024-04-08 12:15:00|8580.7|8579.8|8579.5|8578.6|8580.8|8579.9|8579.4|8578.3|98
1712578800000|2024-04-08 12:20:00|8579.6|8578.7|8580.1|8579.2|8582.2|8581.3|8579.2|8578.3|148
1712579100000|2024-04-08 12:25:00|8580|8579.1|8580.1|8579.2|8580.3|8579.3|8579.2|8578.2|101
1712579400000|2024-04-08 12:30:00|8580.3|8579.4|8582.7|8581.2|8582.7|8581.3|8580.3|8579.4|104
1712579700000|2024-04-08 12:35:00|8582.6|8581.1|8582.1|8580.6|8582.6|8581.4|8581|8579.8|140
1712580000000|2024-04-08 12:40:00|8582.2|8580.7|8580.3|8579.4|8582.3|8581.1|8579.9|8579|158
1712580300000|2024-04-08 12:45:00|8580.4|8579.5|8580.5|8579.6|8580.8|8579.9|8579.9|8579|115
1712580600000|2024-04-08 12:50:00|8580.4|8579.5|8581|8580.1|8581.6|8580.3|8580.4|8579.1|114
1712580900000|2024-04-08 12:55:00|8580.9|8580|8581|8580.1|8581.7|8580.8|8580.7|8579.4|123
1712581200000|2024-04-08 13:00:00|8580.9|8580|8578.7|8577.8|8581.2|8580.3|8578.5|8577.4|186
1712581500000|2024-04-08 13:05:00|8578.8|8577.9|8579|8577.5|8579.4|8578.5|8578.2|8577.2|149
1712581800000|2024-04-08 13:10:00|8578.8|8577.9|8580|8579.1|8580.1|8579.2|8578.7|8577.8|115
1712582100000|2024-04-08 13:15:00|8579.9|8579|8580.1|8579.2|8581.3|8580.1|8579.9|8579|113
1712582400000|2024-04-08 13:20:00|8580.2|8579.3|8579.7|8578.2|8580.2|8579.3|8579|8577.7|94
1712582700000|2024-04-08 13:25:00|8579.8|8578.3|8578.6|8577.1|8580.2|8579|8577.9|8576.7|140
1712583000000|2024-04-08 13:30:00|8578.7|8577.2|8577.5|8576|8578.7|8577.4|8576.9|8575.6|211
1712583300000|2024-04-08 13:35:00|8577.4|8575.9|8577.7|8576.8|8578.3|8577|8576|8575.1|199
1712583600000|2024-04-08 13:40:00|8577.8|8576.9|8578.8|8577.3|8579.4|8578.2|8577.4|8576.5|175
1712583900000|2024-04-08 13:45:00|8579|8577.5|8578.7|8577.8|8579.5|8578.2|8578|8576.8|199
1712584200000|2024-04-08 13:50:00|8578.8|8577.9|8578.8|8577.9|8579.6|8578.5|8578.1|8577.2|168
1712584500000|2024-04-08 13:55:00|8578.9|8577.4|8581.6|8580.7|8582.4|8581.5|8578.9|8577.4|205
1712584800000|2024-04-08 14:00:00|8581.7|8580.8|8582.3|8581.4|8582.7|8581.5|8580.6|8579.5|269
1712585100000|2024-04-08 14:05:00|8582.4|8581.5|8583|8582.1|8583.7|8582.5|8582.2|8581.2|185
1712585400000|2024-04-08 14:10:00|8582.9|8582|8582.5|8581.6|8583.3|8582.1|8581.5|8580.3|153
1712585700000|2024-04-08 14:15:00|8582.6|8581.7|8581.7|8580.2|8583.1|8582.1|8581.7|8580.2|155
1712586000000|2024-04-08 14:20:00|8581.6|8580.1|8582.4|8580.9|8582.4|8581.2|8580.8|8579.3|170
1712586300000|2024-04-08 14:25:00|8582|8581.1|8582.6|8581.7|8583.6|8582.3|8582|8581.1|137
1712586600000|2024-04-08 14:30:00|8582.7|8581.8|8581.9|8580.4|8583.1|8582|8581.5|8580|181
1712586900000|2024-04-08 14:35:00|8582|8580.5|8581|8580.1|8582.1|8580.9|8580.6|8579.7|160
1712587200000|2024-04-08 14:40:00|8580.9|8580|8578.8|8577.9|8581.9|8581|8578.7|8577.7|158
1712587500000|2024-04-08 14:45:00|8578.7|8577.8|8581|8580.1|8581.3|8580.1|8577.5|8576.4|212
1712587800000|2024-04-08 14:50:00|8581.2|8580.3|8582.2|8581.3|8582.7|8581.7|8580.5|8579|184
1712588100000|2024-04-08 14:55:00|8582.3|8581.4|8582.8|8581.3|8582.8|8581.5|8580.2|8579.3|293
1712588400000|2024-04-08 15:00:00|8583|8581.5|8583.3|8582.4|8584.2|8583|8582.9|8581.5|261
1712588700000|2024-04-08 15:05:00|8583.4|8582.5|8584.3|8583.4|8584.5|8583.6|8582.9|8582|132
1712589000000|2024-04-08 15:10:00|8584.4|8583.5|8583.6|8582.1|8585.1|8584.1|8583.6|8582.1|152
1712589300000|2024-04-08 15:15:00|8583.5|8582|8583.6|8582.7|8584|8582.7|8582.3|8581.2|170
1712589600000|2024-04-08 15:20:00|8583.5|8582.6|8582.5|8581|8583.7|8582.6|8582.2|8581|96
1712589900000|2024-04-08 15:25:00|8582.6|8581.1|8581.3|8579.8|8582.6|8581.4|8581|8579.5|98
1712590200000|2024-04-08 15:30:00|8581.1|8579.6|8578.7|8577.8|8581.4|8580.2|8578.7|8577.2|106
1712590500000|2024-04-08 15:35:00|8578.6|8577.7|8577.5|8576.6|8579.3|8578.3|8577.4|8576.5|131
1712590800000|2024-04-08 15:40:00|8577.6|8576.7|8576.6|8575.7|8577.6|8576.7|8576.4|8575.5|87
1712591100000|2024-04-08 15:45:00|8576.5|8575.6|8575.6|8574.7|8577.1|8576.2|8575|8573.8|134
1712591400000|2024-04-08 15:50:00|8575.8|8574.9|8576.5|8575.6|8577.1|8575.6|8575.4|8574.1|104
1712591700000|2024-04-08 15:55:00|8576.4|8575.5|8577.8|8576.3|8577.9|8576.7|8576.1|8574.6|125
1712592000000|2024-04-08 16:00:00|8577.7|8576.2|8580.2|8578.7|8580.3|8579.2|8577.6|8576.1|149
1712592300000|2024-04-08 16:05:00|8580.3|8578.8|8579.7|8578.8|8580.5|8579|8578.8|8577.6|71
1712592600000|2024-04-08 16:10:00|8579.9|8579|8578.7|8577.8|8579.9|8579|8578.7|8577.8|94
1712592900000|2024-04-08 16:15:00|8578.8|8577.9|8579.4|8578.5|8579.5|8578.6|8578|8576.8|106
1712593200000|2024-04-08 16:20:00|8579.3|8578.4|8579.2|8578.3|8579.6|8578.7|8578.7|8577.6|89
1712593500000|2024-04-08 16:25:00|8579.1|8578.2|8579.8|8578.9|8580|8579|8578.6|8577.3|64
1712593800000|2024-04-08 16:30:00|8579.7|8578.8|8580.5|8579.6|8580.8|8579.7|8579.7|8578.6|83
1712594100000|2024-04-08 16:35:00|8580.4|8579.5|8580.2|8578.7|8581.7|8580.2|8580.1|8578.6|83
1712594400000|2024-04-08 16:40:00|8580.1|8578.6|8579.6|8578.1|8580.4|8579.1|8579.5|8578.1|106
1712594700000|2024-04-08 16:45:00|8579.7|8578.2|8578.9|8578|8580.1|8579.1|8578.8|8577.9|97
1712595000000|2024-04-08 16:50:00|8579.3|8577.8|8578.4|8577.5|8580.1|8579.2|8578.4|8577.2|86
1712595300000|2024-04-08 16:55:00|8578.5|8577.6|8578.7|8577.8|8579.8|8578.9|8577.9|8577|93
1712595600000|2024-04-08 17:00:00|8578.6|8577.7|8579.3|8578.4|8579.4|8578.5|8578.5|8577.6|55
1712595900000|2024-04-08 17:05:00|8579.4|8578.5|8579.7|8578.2|8580.8|8579.3|8578.7|8577.7|90
1712596200000|2024-04-08 17:10:00|8579.6|8578.1|8578.8|8577.9|8579.7|8578.4|8578.8|8577.5|80
1712596500000|2024-04-08 17:15:00|8578.9|8578|8578.7|8577.8|8579.2|8578.1|8578.6|8577.2|64
1712596800000|2024-04-08 17:20:00|8578.6|8577.7|8577.8|8576.3|8579.3|8578.1|8577.7|8576.3|97
1712597100000|2024-04-08 17:25:00|8577.5|8576.6|8576.4|8575.5|8577.6|8576.7|8576.2|8575.3|114
1712597400000|2024-04-08 17:30:00|8576.5|8575.6|8576.3|8574.8|8577.9|8576.4|8575.8|8574.6|99
1712597700000|2024-04-08 17:35:00|8576|8575.1|8576.7|8575.8|8577.4|8575.9|8576|8575|48
1712598000000|2024-04-08 17:40:00|8576.8|8575.9|8576.7|8575.8|8578|8576.8|8575.9|8574.6|83
1712598300000|2024-04-08 17:45:00|8576.8|8575.9|8577.4|8575.9|8577.8|8576.7|8576.7|8575.4|68
1712598600000|2024-04-08 17:50:00|8577.5|8576|8577.8|8576.9|8577.9|8577|8577.1|8575.9|56
1712598900000|2024-04-08 17:55:00|8577.9|8577|8577.9|8576.4|8578.2|8577.3|8577.1|8576.2|93
1712599200000|2024-04-08 18:00:00|8577.8|8576.3|8577.1|8576.2|8577.8|8576.8|8576.9|8576|102
1712599500000|2024-04-08 18:05:00|8577|8576.1|8576.4|8575.5|8577.4|8576.5|8576.1|8575.2|65
1712599800000|2024-04-08 18:10:00|8576.3|8575.4|8576.5|8575.6|8576.6|8575.7|8576.1|8575.2|31
1712600100000|2024-04-08 18:15:00|8576.4|8575.5|8577.7|8576.2|8577.8|8576.3|8576.2|8575.1|47
1712600400000|2024-04-08 18:20:00|8577.8|8576.3|8577.5|8576.6|8577.8|8576.6|8576.8|8575.5|48
1712600700000|2024-04-08 18:25:00|8577.4|8576.5|8578.7|8577.8|8579|8577.9|8577.4|8576.3|75
1712601000000|2024-04-08 18:30:00|8578.6|8577.7|8578.2|8577.3|8579|8578|8578|8577.1|51
1712601300000|2024-04-08 18:35:00|8578.3|8577.4|8579|8577.5|8579.1|8577.7|8578.2|8577|94
1712601600000|2024-04-08 18:40:00|8579.1|8577.6|8578.4|8577.5|8579.2|8577.8|8577.9|8577|82
1712601900000|2024-04-08 18:45:00|8578.6|8577.7|8579.1|8577.6|8579.4|8578.1|8578|8577.1|79
1712602200000|2024-04-08 18:50:00|8579|8577.5|8578.5|8577.6|8579.4|8578|8578.3|8577.1|77
1712602500000|2024-04-08 18:55:00|8578.7|8577.8|8578.3|8577.4|8579|8578.1|8577.8|8576.9|119
1712602800000|2024-04-08 19:00:00|8578.2|8577.3|8578.2|8577.3|8578.5|8577.6|8577.9|8577|70
1712603100000|2024-04-08 19:05:00|8578|8577.1|8579.6|8578.7|8579.7|8578.8|8577.9|8577|85
1712603400000|2024-04-08 19:10:00|8579.7|8578.8|8579.8|8578.9|8580.2|8579.3|8579.4|8578.5|56
1712603700000|2024-04-08 19:15:00|8579.7|8578.8|8579.4|8578.5|8580.1|8578.9|8579.3|8578.3|41
1712604000000|2024-04-08 19:20:00|8579.3|8578.4|8578.5|8577.6|8579.9|8579|8578.5|8577.6|52
1712604300000|2024-04-08 19:25:00|8578.4|8577.5|8578.4|8577.5|8578.8|8577.9|8578.2|8577.3|43
1712604600000|2024-04-08 19:30:00|8578.5|8577.6|8578.6|8577.7|8578.9|8578|8578.5|8577.6|52
1712604900000|2024-04-08 19:35:00|8578.7|8577.8|8579|8578.1|8579|8578.1|8578.6|8577.7|32
1712605200000|2024-04-08 19:40:00|8578.9|8578|8579.7|8578.8|8579.7|8578.8|8578.6|8577.7|78
1712605500000|2024-04-08 19:45:00|8579.8|8578.9|8579.5|8578.6|8580.2|8579.2|8579.2|8578.3|42
1712605800000|2024-04-08 19:50:00|8579.7|8578.8|8579.7|8578.8|8579.9|8579|8579.5|8578.6|49
1712606100000|2024-04-08 19:55:00|8579.8|8578.9|8579.6|8578.7|8580.1|8579.2|8579.2|8578.2|77
1712606400000|2024-04-08 20:00:00|8579.7|8578.8|8579.8|8578.3|8579.9|8578.8|8579.2|8578.1|48
1712606700000|2024-04-08 20:05:00|8579.9|8578.4|8580.1|8578.6|8580.4|8578.9|8579.7|8578.2|33
1712607000000|2024-04-08 20:10:00|8580.2|8578.7|8579.7|8578.8|8580.5|8579.1|8579.7|8578.7|34
1712607300000|2024-04-08 20:15:00|8579.6|8578.7|8580.6|8579.1|8580.6|8579.1|8579.6|8578.5|32
1712607600000|2024-04-08 20:20:00|8580.7|8579.2|8580.9|8579.4|8580.9|8579.7|8580.6|8579.1|18
1712607900000|2024-04-08 20:25:00|8581|8579.5|8581.3|8579.8|8581.6|8580.1|8581|8579.5|20
1712608200000|2024-04-08 20:30:00|8581.2|8579.7|8581.8|8580.3|8582.4|8581.1|8581.2|8579.7|20
1712608500000|2024-04-08 20:35:00|8581.9|8580.4|8581.7|8580.8|8582.1|8581.1|8581.4|8580.3|32
1712608800000|2024-04-08 20:40:00|8582|8580.5|8581.9|8580.4|8582.1|8580.6|8581.8|8580.3|34
1712609100000|2024-04-08 20:45:00|8581.8|8580.3|8582.2|8580.7|8582.3|8580.8|8581.6|8580.1|37
1712609400000|2024-04-08 20:50:00|8582.3|8580.8|8581.9|8580.4|8582.4|8580.9|8581.9|8580.4|40
1712609700000|2024-04-08 20:55:00|8582.4|8580|8584.3|8578|8585.3|8580.2|8582.1|8577.2|203
1712610000000|2024-04-08 21:00:00|8587.1|8577.2|8587.8|8575.9|8589.2|8577.3|8587.1|8575.8|24
1712610300000|2024-04-08 21:05:00|8587.9|8576|8587|8575.1|8588.5|8576.6|8586.3|8574.4|136
1712610600000|2024-04-08 21:10:00|8587.1|8575.2|8587.3|8575.4|8588.2|8576.3|8587.1|8575.2|95
1712610900000|2024-04-08 21:15:00|8587.2|8575.3|8586.9|8575|8587.4|8575.5|8586.5|8574.6|155
1712611200000|2024-04-08 21:20:00|8586.8|8574.9|8587.7|8575.8|8587.9|8576|8586.7|8574.8|167
1712611500000|2024-04-08 21:25:00|8587.8|8575.9|8584.3|8572.4|8588.1|8576.2|8584.2|8572.3|514
1712611800000|2024-04-08 21:30:00|8584.6|8572.7|8586.1|8574.2|8586.7|8574.8|8584.3|8572.4|150
1712612100000|2024-04-08 21:35:00|8585.8|8574.3|8587.5|8575.6|8587.6|8575.7|8585.3|8574.1|513
1712612400000|2024-04-08 21:40:00|8587.4|8575.5|8587|8575.1|8587.7|8576.6|8586.9|8575|200
1712612700000|2024-04-08 21:45:00|8587.2|8575.3|8586.6|8575.3|8587.4|8575.5|8586.6|8574.9|226
1712613000000|2024-04-08 21:50:00|8586.7|8575.2|8586.5|8578.5|8587.6|8578.6|8585.5|8575.1|203
1712613300000|2024-04-08 21:55:00|8586.4|8578.4|8585|8579.9|8586.4|8580.4|8584.8|8578.3|46
1712613600000|2024-04-08 22:00:00|8585.1|8579.7|8582.5|8580.1|8585.3|8580.2|8582.2|8578.2|105
1712613900000|2024-04-08 22:05:00|8582|8580.5|8582.1|8580.6|8582.2|8580.7|8581.6|8580.1|42
1712614200000|2024-04-08 22:10:00|8581.9|8580.4|8582.1|8580.6|8582.2|8580.7|8581.8|8580.3|21
1712614500000|2024-04-08 22:15:00|8582.2|8580.7|8582.2|8580.7|8582.4|8580.9|8582.1|8580.6|21
1712614800000|2024-04-08 22:20:00|8582.1|8580.6|8582.2|8580.7|8582.3|8580.8|8581.9|8580.4|23
1712615100000|2024-04-08 22:25:00|8582.3|8580.8|8582.2|8580.7|8582.5|8581|8582|8580.5|14
1712615400000|2024-04-08 22:30:00|8582.1|8580.6|8581.7|8580.2|8582.1|8580.6|8581.7|8580.2|14
1712615700000|2024-04-08 22:35:00|8581.8|8580.3|8581.8|8580.3|8581.8|8580.3|8581.7|8580.2|5
1712616000000|2024-04-08 22:40:00|8581.7|8580.2|8581.9|8580.4|8582|8580.5|8581.6|8580.1|10
1712616300000|2024-04-08 22:45:00|8581.8|8580.3|8581.8|8580.3|8581.9|8580.4|8581.7|8580.2|11
1712616600000|2024-04-08 22:50:00|8581.7|8580.2|8581.7|8580.2|8581.9|8580.4|8581.7|8580.2|5
1712616900000|2024-04-08 22:55:00|8581.8|8580.3|8581.6|8580.1|8581.9|8580.4|8581.3|8579.8|16
1712617200000|2024-04-08 23:00:00|8581.7|8580.2|8582.1|8580.6|8582.2|8580.7|8581.6|8580.1|30
1712617500000|2024-04-08 23:05:00|8582|8580.5|8581.6|8580.1|8582|8580.5|8581.6|8580.1|32
1712617800000|2024-04-08 23:10:00|8581.7|8580.2|8581.9|8580.4|8581.9|8580.4|8581.6|8580.1|10
1712618100000|2024-04-08 23:15:00|8581.8|8580.3|8581.7|8580.2|8581.8|8580.3|8581.3|8579.8|29
1712618400000|2024-04-08 23:20:00|8581.8|8580.3|8581.7|8580.2|8581.8|8580.5|8581.4|8580|21
1712618700000|2024-04-08 23:25:00|8581.8|8580.3|8581.7|8580.2|8582|8580.7|8581.6|8580.1|13
1712619000000|2024-04-08 23:30:00|8581.8|8580.3|8581.9|8580.4|8581.9|8580.4|8581.5|8580|26
1712619300000|2024-04-08 23:35:00|8582|8580.5|8581.8|8580.3|8582.2|8580.7|8581.7|8580.2|24
1712619600000|2024-04-08 23:40:00|8581.9|8580.4|8581.8|8580.3|8581.9|8580.4|8581.5|8580|24
1712619900000|2024-04-08 23:45:00|8581.9|8580.4|8582|8580.5|8582|8580.5|8581.6|8580.1|39
1712620200000|2024-04-08 23:50:00|8581.9|8580.4|8582.1|8580.6|8582.3|8580.8|8581.7|8580.2|37
1712620500000|2024-04-08 23:55:00|8582.2|8580.7|8582.1|8580.6|8582.3|8581.1|8581.8|8580.6|26
1712620800000|2024-04-09 00:00:00|8582.2|8580.7|8582.4|8580.9|8583.1|8581.6|8582.1|8580.7|70
1712621100000|2024-04-09 00:05:00|8582.5|8581|8582.1|8581.2|8582.6|8581.3|8582|8580.7|45
1712621400000|2024-04-09 00:10:00|8582|8581.1|8581.6|8580.1|8582|8581.1|8581.5|8580|31
1712621700000|2024-04-09 00:15:00|8581.7|8580.2|8581.4|8580.5|8582|8581|8581.4|8580.2|40
1712622000000|2024-04-09 00:20:00|8581.3|8580.4|8581.3|8580.4|8582|8580.9|8580.8|8579.9|43
1712622300000|2024-04-09 00:25:00|8581.4|8580.5|8582.3|8580.8|8582.4|8580.9|8581|8579.7|60
1712622600000|2024-04-09 00:30:00|8582.2|8580.7|8581.8|8580.3|8582.4|8580.9|8581.7|8580.2|30
1712622900000|2024-04-09 00:35:00|8581.7|8580.2|8582|8581.1|8582.1|8581.2|8581.7|8580.2|36
1712623200000|2024-04-09 00:40:00|8582.1|8581.2|8582.9|8581.4|8583|8581.8|8582.1|8581.2|35
1712623500000|2024-04-09 00:45:00|8582.8|8581.3|8582.6|8581.1|8583|8581.5|8582.6|8581.1|21
1712623800000|2024-04-09 00:50:00|8582.5|8581|8582.1|8580.6|8582.9|8581.5|8582|8580.6|50
1712624100000|2024-04-09 00:55:00|8582|8580.5|8581.8|8580.9|8582.4|8581.1|8581.6|8580.4|42
1712624400000|2024-04-09 01:00:00|8581.7|8580.8|8581.7|8580.8|8582|8580.9|8581.5|8580.2|46
1712624700000|2024-04-09 01:05:00|8581.6|8580.7|8582.2|8580.7|8582.4|8581.1|8581.6|8580.4|41
1712625000000|2024-04-09 01:10:00|8582.1|8580.6|8582.1|8580.6|8582.2|8580.7|8581.9|8580.4|31
1712625300000|2024-04-09 01:15:00|8582|8580.5|8581.4|8580.5|8582|8580.7|8581.3|8580.2|43
1712625600000|2024-04-09 01:20:00|8581.5|8580.6|8581.3|8580.4|8581.8|8580.6|8581.2|8580|39
1712625900000|2024-04-09 01:25:00|8581.4|8580.5|8582.1|8580.6|8582.1|8580.6|8581|8579.9|45
1712626200000|2024-04-09 01:30:00|8582|8580.5|8581.4|8579.9|8582.3|8580.8|8580.9|8579.6|75
1712626500000|2024-04-09 01:35:00|8581.1|8580.2|8581.7|8580.2|8582|8580.5|8581|8579.8|60
1712626800000|2024-04-09 01:40:00|8581.8|8580.3|8582.1|8580.6|8582.3|8580.8|8581.7|8580.2|53
1712627100000|2024-04-09 01:45:00|8582.2|8580.7|8582.1|8580.6|8582.4|8580.9|8581.4|8579.9|58
1712627400000|2024-04-09 01:50:00|8582.2|8580.7|8582.1|8580.6|8582.3|8580.8|8582|8580.5|63
1712627700000|2024-04-09 01:55:00|8582|8580.5|8582.3|8580.8|8582.4|8580.9|8581.9|8580.4|31
1712628000000|2024-04-09 02:00:00|8582.2|8580.7|8581.8|8580.3|8582.4|8580.9|8581.6|8580.1|55
1712628300000|2024-04-09 02:05:00|8581.9|8580.4|8581.6|8580.1|8582.2|8581.1|8581.3|8580.1|54
1712628600000|2024-04-09 02:10:00|8581.7|8580.2|8581.4|8579.9|8581.7|8580.6|8581.1|8579.6|29
1712628900000|2024-04-09 02:15:00|8581.2|8579.7|8580.5|8579|8581.4|8579.9|8580.2|8578.9|31
1712629200000|2024-04-09 02:20:00|8580.4|8578.9|8579.6|8578.7|8580.4|8578.9|8579.3|8578.2|32
1712629500000|2024-04-09 02:25:00|8579.7|8578.8|8578.8|8577.9|8580.1|8579|8578.6|8577.7|40
1712629800000|2024-04-09 02:30:00|8578.7|8577.8|8580|8578.5|8580.1|8578.6|8578.7|8577.7|47
1712630100000|2024-04-09 02:35:00|8580.1|8578.6|8579.9|8578.4|8580.1|8578.6|8579.4|8578.1|33
1712630400000|2024-04-09 02:40:00|8579.8|8578.3|8579.6|8578.1|8579.9|8578.4|8579.5|8578|41
1712630700000|2024-04-09 02:45:00|8579.7|8578.2|8579.3|8577.8|8579.7|8578.2|8579.1|8577.7|30
1712631000000|2024-04-09 02:50:00|8579.4|8577.9|8579.4|8577.9|8579.8|8578.3|8579.4|8577.9|30
1712631300000|2024-04-09 02:55:00|8579.5|8578|8579.4|8577.9|8579.5|8578|8579.1|8577.6|26
1712631600000|2024-04-09 03:00:00|8579.3|8577.8|8578.5|8577|8579.4|8577.9|8578.4|8577|35
1712631900000|2024-04-09 03:05:00|8578.6|8577.1|8578.7|8577.2|8578.7|8577.3|8578|8576.7|36
1712632200000|2024-04-09 03:10:00|8578.6|8577.1|8579.1|8578.2|8579.6|8578.3|8578.6|8577.1|31
1712632500000|2024-04-09 03:15:00|8579.2|8578.3|8578.8|8577.9|8579.4|8578.3|8578.8|8577.8|20
1712632800000|2024-04-09 03:20:00|8578.9|8578|8578.9|8578|8579.4|8578.5|8578.8|8577.4|36
1712633100000|2024-04-09 03:25:00|8579|8578.1|8579.2|8578.3|8579.6|8578.4|8578.6|8577.4|54
1712633400000|2024-04-09 03:30:00|8579.3|8578.4|8579.5|8578.6|8579.7|8578.8|8579.3|8578.1|37
1712633700000|2024-04-09 03:35:00|8579.4|8578.5|8579.6|8578.7|8579.7|8578.8|8579.3|8578.2|15
1712634000000|2024-04-09 03:40:00|8579.5|8578.6|8579|8578.1|8579.8|8578.6|8579|8578|36
1712634300000|2024-04-09 03:45:00|8578.9|8578|8578.8|8577.9|8579.2|8578.3|8578.7|8577.2|28
1712634600000|2024-04-09 03:50:00|8578.9|8578|8578.9|8578|8579|8578.1|8578.5|8577.6|24
1712634900000|2024-04-09 03:55:00|8578.8|8577.9|8578.7|8577.8|8579|8578.1|8578.6|8577.7|21
1712635200000|2024-04-09 04:00:00|8578.8|8577.9|8578.6|8577.7|8579.2|8577.9|8578.6|8577.4|25
1712635500000|2024-04-09 04:05:00|8578.7|8577.8|8579|8577.5|8579.7|8578.2|8578.6|8577.3|33
1712635800000|2024-04-09 04:10:00|8579.1|8577.6|8579.5|8578|8579.6|8578.1|8578.6|8577.5|28
1712636100000|2024-04-09 04:15:00|8579.6|8578.1|8579|8578.1|8579.7|8578.2|8578.8|8577.7|35
1712636400000|2024-04-09 04:20:00|8579.4|8577.9|8578.9|8578|8579.4|8578.1|8578.9|8577.7|22
1712636700000|2024-04-09 04:25:00|8579.3|8577.8|8579.5|8578|8579.7|8578.2|8579.1|8577.6|39
1712637000000|2024-04-09 04:30:00|8579.4|8577.9|8579.3|8577.8|8579.7|8578.2|8579|8577.7|21
1712637300000|2024-04-09 04:35:00|8579.2|8577.7|8578.9|8578|8579.3|8578.1|8578.8|8577.7|13
1712637600000|2024-04-09 04:40:00|8579|8578.1|8578.9|8578|8579.3|8578.2|8578.9|8577.6|25
1712637900000|2024-04-09 04:45:00|8578.6|8577.7|8578.5|8577.6|8578.8|8577.8|8578.3|8577.3|22
1712638200000|2024-04-09 04:50:00|8578.4|8577.5|8578.5|8577|8578.7|8577.6|8578.2|8576.7|34
1712638500000|2024-04-09 04:55:00|8578.6|8577.1|8578.6|8577.1|8578.6|8577.1|8578.1|8576.6|24
1712638800000|2024-04-09 05:00:00|8578.3|8577.4|8578.1|8577.2|8578.5|8577.6|8578|8577.1|33
1712639100000|2024-04-09 05:05:00|8578.2|8577.3|8578|8577.1|8578.6|8577.6|8577.9|8577|36
1712639400000|2024-04-09 05:10:00|8577.9|8577|8577.9|8577|8578.2|8577.3|8577.9|8577|30
1712639700000|2024-04-09 05:15:00|8578|8577.1|8577.6|8576.7|8578.2|8577.1|8577.5|8576.2|44
1712640000000|2024-04-09 05:20:00|8577.7|8576.8|8578|8576.5|8578.1|8576.9|8577.3|8576.1|23
1712640300000|2024-04-09 05:25:00|8578.1|8576.6|8578.1|8577.2|8578.4|8577.2|8577.9|8576.5|24
1712640600000|2024-04-09 05:30:00|8578|8577.1|8578|8577.1|8578.1|8577.2|8577.6|8576.7|18
1712640900000|2024-04-09 05:35:00|8578.2|8576.7|8577.9|8577|8578.4|8577.1|8577.8|8576.4|20
1712641200000|2024-04-09 05:40:00|8577.8|8576.9|8577.9|8577|8578.1|8577.2|8577.8|8576.9|20
1712641500000|2024-04-09 05:45:00|8578|8577.1|8578.2|8576.7|8578.5|8577.3|8577.9|8576.6|43
1712641800000|2024-04-09 05:50:00|8578.3|8576.8|8577.7|8576.8|8578.5|8577.2|8577.7|8576.6|39
1712642100000|2024-04-09 05:55:00|8577.8|8576.9|8578.8|8577.3|8579|8577.6|8577.6|8576.7|51
1712642400000|2024-04-09 06:00:00|8578.7|8577.2|8578.4|8577.5|8578.7|8577.7|8577.8|8576.6|85
1712642700000|2024-04-09 06:05:00|8578.2|8577.3|8578.8|8577.9|8578.9|8578|8577.3|8576.3|110
1712643000000|2024-04-09 06:10:00|8578.7|8577.8|8578.3|8577.4|8578.8|8577.9|8577.9|8577|46
1712643300000|2024-04-09 06:15:00|8578.2|8577.3|8577.8|8576.9|8578.4|8577.3|8577.4|8576|65
1712643600000|2024-04-09 06:20:00|8577.9|8577|8577.7|8576.8|8578.2|8577.3|8577.4|8576.4|67
1712643900000|2024-04-09 06:25:00|8577.9|8576.4|8577.7|8576.8|8578.2|8577.3|8577.1|8575.6|86
1712644200000|2024-04-09 06:30:00|8577.8|8576.9|8576.9|8576|8578|8577.1|8576.7|8575.8|62
1712644500000|2024-04-09 06:35:00|8576.8|8575.9|8577.5|8576.6|8577.8|8576.9|8576.3|8575.4|61
1712644800000|2024-04-09 06:40:00|8577.6|8576.7|8578.2|8576.7|8578.4|8577.2|8577|8575.8|82
1712645100000|2024-04-09 06:45:00|8578.1|8576.6|8577.3|8576.4|8578.4|8577.5|8577.3|8576.4|89
1712645400000|2024-04-09 06:50:00|8577.4|8576.5|8576.4|8574.9|8577.6|8576.7|8575.9|8574.8|77
1712645700000|2024-04-09 06:55:00|8576.5|8575|8576.6|8575.1|8577.1|8576.1|8576.3|8575|95
1712646000000|2024-04-09 07:00:00|8576.8|8575.3|8578.6|8577.7|8579.5|8578.2|8576.8|8575.3|159
1712646300000|2024-04-09 07:05:00|8578.5|8577.6|8579.4|8577.9|8579.4|8578.4|8578.2|8577.3|92
1712646600000|2024-04-09 07:10:00|8579.5|8578|8580.1|8578.6|8581.3|8579.9|8579.3|8578|111
1712646900000|2024-04-09 07:15:00|8580|8578.5|8582.6|8581.1|8582.7|8581.5|8579.7|8578.5|143
1712647200000|2024-04-09 07:20:00|8582.7|8581.2|8581.7|8580.2|8582.9|8581.6|8581.4|8580.1|95
1712647500000|2024-04-09 07:25:00|8581.6|8580.1|8581|8579.5|8581.9|8580.9|8580.4|8579.2|111
1712647800000|2024-04-09 07:30:00|8580.9|8579.4|8581.8|8580.3|8582.8|8581.6|8580.5|8579.4|132
1712648100000|2024-04-09 07:35:00|8581.9|8580.4|8582.2|8581.3|8583|8581.9|8581.4|8580.4|117
1712648400000|2024-04-09 07:40:00|8582.1|8581.2|8580.3|8579.4|8582.2|8581.3|8580.1|8579.2|68
1712648700000|2024-04-09 07:45:00|8580.2|8579.3|8578.4|8577.5|8580.4|8579.5|8578.4|8577.2|92
1712649000000|2024-04-09 07:50:00|8578.5|8577.6|8577.1|8576.2|8578.5|8577.6|8576.6|8575.3|114
1712649300000|2024-04-09 07:55:00|8577|8576.1|8577.5|8576.6|8577.7|8576.7|8576.6|8575.6|91
1712649600000|2024-04-09 08:00:00|8577.4|8576.5|8575.7|8574.2|8578.4|8577.5|8575.7|8574.2|122
1712649900000|2024-04-09 08:05:00|8575.8|8574.3|8576.7|8575.8|8577.3|8576|8575.4|8573.9|132
1712650200000|2024-04-09 08:10:00|8576.6|8575.7|8578.8|8577.9|8578.9|8578|8576.6|8575.7|74
1712650500000|2024-04-09 08:15:00|8578.6|8577.7|8579.4|8577.9|8579.4|8578.1|8578|8576.5|100
1712650800000|2024-04-09 08:20:00|8579.6|8578.1|8581.1|8579.6|8581.5|8580.2|8579.4|8577.9|85
1712651100000|2024-04-09 08:25:00|8581.2|8579.7|8581.6|8580.1|8581.6|8580.4|8580.3|8579.1|103
1712651400000|2024-04-09 08:30:00|8581.8|8580.3|8580.1|8579.2|8581.8|8580.3|8579.7|8578.5|97
1712651700000|2024-04-09 08:35:00|8580|8579.1|8577|8575.5|8580|8579.1|8576.6|8575.1|81
1712652000000|2024-04-09 08:40:00|8576.7|8575.8|8577.4|8576.5|8578.1|8576.8|8576.5|8575.3|82
1712652300000|2024-04-09 08:45:00|8577.5|8576.6|8575.9|8575|8577.6|8576.7|8575.8|8574.7|50
1712652600000|2024-04-09 08:50:00|8575.8|8574.9|8576|8575.1|8576.6|8575.7|8575.3|8574.4|68
1712652900000|2024-04-09 08:55:00|8575.9|8575|8576.8|8575.3|8577.6|8576.1|8575.5|8574.5|112
1712653200000|2024-04-09 09:00:00|8577|8575.5|8577.6|8576.7|8578.8|8577.3|8576.9|8575.4|116
1712653500000|2024-04-09 09:05:00|8577.4|8576.5|8577.4|8576.5|8578.2|8576.8|8577|8576|83
1712653800000|2024-04-09 09:10:00|8577.3|8576.4|8575.3|8574.4|8577.3|8576.4|8575|8573.9|83
1712654100000|2024-04-09 09:15:00|8575.4|8574.5|8574.9|8574|8576.2|8574.8|8574.6|8573.6|107
1712654400000|2024-04-09 09:20:00|8575|8574.1|8577.6|8576.1|8577.6|8576.2|8575|8574.1|138
1712654700000|2024-04-09 09:25:00|8577.3|8576.4|8576.3|8574.8|8578.7|8577.2|8576.2|8574.7|105
1712655000000|2024-04-09 09:30:00|8576.2|8574.7|8576.4|8575.5|8576.6|8575.5|8575.4|8574|141
1712655300000|2024-04-09 09:35:00|8576.3|8575.4|8574|8572.5|8577.5|8576.6|8573.9|8572.4|125
1712655600000|2024-04-09 09:40:00|8573.9|8572.4|8571.7|8570.8|8575.1|8574|8571.4|8570.2|154
1712655900000|2024-04-09 09:45:00|8571.8|8570.9|8569.4|8568.5|8572.2|8571.1|8569.4|8568.1|154
1712656200000|2024-04-09 09:50:00|8569.2|8568.3|8570.3|8569.4|8570.8|8569.9|8568.5|8567.4|107
1712656500000|2024-04-09 09:55:00|8570.1|8569.2|8569.4|8567.9|8571|8569.9|8568.8|8567.3|151
1712656800000|2024-04-09 10:00:00|8569.5|8568|8569.6|8568.1|8570.3|8568.9|8568.9|8567.4|123
1712657100000|2024-04-09 10:05:00|8569.5|8568|8567.5|8566.6|8569.6|8568.1|8566.9|8565.9|114
1712657400000|2024-04-09 10:10:00|8567.8|8566.3|8566.6|8565.1|8568.3|8566.8|8565.6|8564.3|80
1712657700000|2024-04-09 10:15:00|8566.5|8565|8566.6|8565.7|8567.4|8566.2|8566.2|8565|98
1712658000000|2024-04-09 10:20:00|8566.7|8565.8|8567.2|8566.3|8567.6|8566.7|8565.7|8564.8|80
1712658300000|2024-04-09 10:25:00|8567.1|8566.2|8568.5|8567|8568.7|8567.6|8567.1|8566.2|84
1712658600000|2024-04-09 10:30:00|8568.2|8567.3|8568.3|8567.4|8569.3|8568.4|8567.8|8566.9|86
1712658900000|2024-04-09 10:35:00|8568.2|8567.3|8568.7|8567.8|8569.2|8568.2|8568|8567.1|78
1712659200000|2024-04-09 10:40:00|8568.6|8567.7|8568.6|8567.7|8568.7|8567.8|8567.6|8566.7|75
1712659500000|2024-04-09 10:45:00|8568.5|8567.6|8567.5|8566.6|8568.6|8567.7|8567.1|8566.2|91
1712659800000|2024-04-09 10:50:00|8567.6|8566.7|8568.4|8567.5|8568.5|8567.6|8567.2|8566.3|50
1712660100000|2024-04-09 10:55:00|8568.3|8567.4|8568.4|8567.5|8569.4|8568.5|8568|8567.1|96
1712660400000|2024-04-09 11:00:00|8568|8567.1|8568.4|8566.9|8569.3|8568.2|8568|8566.7|115
1712660700000|2024-04-09 11:05:00|8568|8567.1|8568.5|8567.6|8568.5|8567.6|8567|8566.1|73
1712661000000|2024-04-09 11:10:00|8568.6|8567.7|8568.7|8567.2|8570.2|8568.8|8568.5|8567.2|83
1712661300000|2024-04-09 11:15:00|8568.4|8566.9|8568.3|8567.4|8569.1|8568.1|8568|8566.7|101
1712661600000|2024-04-09 11:20:00|8568.2|8567.3|8568.4|8567.5|8569.3|8568.3|8568.2|8567.3|88
1712661900000|2024-04-09 11:25:00|8568.5|8567.6|8567.7|8566.2|8568.5|8567.6|8567.3|8566.2|69
1712662200000|2024-04-09 11:30:00|8567.8|8566.3|8568.3|8567.4|8568.9|8568|8567.3|8566.1|94
1712662500000|2024-04-09 11:35:00|8568.4|8567.5|8568.4|8566.9|8569|8567.7|8567.7|8566.4|141
1712662800000|2024-04-09 11:40:00|8568.3|8566.8|8567.2|8565.7|8568.7|8567.3|8567.2|8565.7|70
1712663100000|2024-04-09 11:45:00|8567.3|8565.8|8567.9|8567|8568.2|8567.3|8567.1|8565.6|66
1712663400000|2024-04-09 11:50:00|8568|8567.1|8567.5|8566.6|8568.4|8567.5|8567|8566.1|60
1712663700000|2024-04-09 11:55:00|8567.4|8566.5|8565.9|8565|8567.9|8566.7|8565.8|8564.9|129
1712664000000|2024-04-09 12:00:00|8566|8565.1|8566.5|8565.6|8567.2|8566.1|8565.6|8564.7|140
1712664300000|2024-04-09 12:05:00|8566.6|8565.7|8567.2|8565.7|8567.8|8566.6|8566.6|8565.5|126
1712664600000|2024-04-09 12:10:00|8567.3|8565.8|8568.3|8567.4|8568.3|8567.4|8566.7|8565.7|129
1712664900000|2024-04-09 12:15:00|8568.4|8567.5|8569.2|8567.7|8569.3|8567.8|8567.5|8566.6|118
1712665200000|2024-04-09 12:20:00|8569.3|8567.8|8568.6|8567.1|8569.7|8568.4|8567.9|8566.6|143
1712665500000|2024-04-09 12:25:00|8568.7|8567.2|8568.6|8567.7|8569.4|8568.4|8567.9|8566.9|140
1712665800000|2024-04-09 12:30:00|8568.5|8567.6|8567.5|8566.6|8568.9|8567.8|8567.2|8566.1|152
1712666100000|2024-04-09 12:35:00|8567.6|8566.7|8567.4|8566.5|8568.2|8567.1|8567|8565.9|123
1712666400000|2024-04-09 12:40:00|8567.5|8566.6|8567.1|8566.2|8568.2|8566.8|8566.1|8565.2|135
1712666700000|2024-04-09 12:45:00|8567.2|8566.3|8567.1|8566.2|8568.4|8567.5|8566.6|8565.7|150
1712667000000|2024-04-09 12:50:00|8567.2|8566.3|8567.4|8565.9|8568.5|8567.4|8567|8565.5|191
1712667300000|2024-04-09 12:55:00|8567.3|8565.8|8570.4|8568.9|8571.5|8570|8566.8|8565.6|191
1712667600000|2024-04-09 13:00:00|8570.5|8569|8569.6|8568.7|8571.6|8570.1|8569.5|8568.3|144
1712667900000|2024-04-09 13:05:00|8569.8|8568.9|8568.6|8567.7|8569.8|8568.9|8568.6|8567.7|123
1712668200000|2024-04-09 13:10:00|8568.7|8567.2|8567.3|8565.8|8569.4|8568.5|8566.9|8565.4|165
1712668500000|2024-04-09 13:15:00|8567.4|8565.9|8567|8565.5|8567.5|8566.1|8565.8|8564.3|187
1712668800000|2024-04-09 13:20:00|8566.9|8565.4|8566.4|8564.9|8567.1|8565.6|8565.7|8564.2|184
1712669100000|2024-04-09 13:25:00|8566.6|8565.1|8565.3|8564.4|8566.8|8565.9|8565.3|8564.4|110
1712669400000|2024-04-09 13:30:00|8565.1|8564.2|8564.6|8563.7|8565.6|8564.6|8564.2|8563.1|237
1712669700000|2024-04-09 13:35:00|8564.7|8563.8|8566.7|8565.8|8568.1|8566.7|8564.5|8563.6|181
1712670000000|2024-04-09 13:40:00|8566.6|8565.7|8569|8567.5|8569|8567.9|8566.1|8565.1|160
1712670300000|2024-04-09 13:45:00|8568.9|8567.4|8568.2|8567.3|8569.3|8567.9|8568.1|8566.8|184
1712670600000|2024-04-09 13:50:00|8568.3|8567.4|8567.6|8566.7|8569.2|8568|8567.2|8566.3|171
1712670900000|2024-04-09 13:55:00|8567.5|8566.6|8568.3|8566.8|8568.5|8567.6|8567.4|8566.3|153
1712671200000|2024-04-09 14:00:00|8568.4|8566.9|8569.4|8568.5|8569.5|8568.6|8568|8566.5|128
1712671500000|2024-04-09 14:05:00|8569.3|8568.4|8569.6|8568.7|8570.1|8568.9|8568.4|8567.3|167
1712671800000|2024-04-09 14:10:00|8569.7|8568.8|8567.4|8566.5|8569.7|8568.8|8566.5|8565.4|178
1712672100000|2024-04-09 14:15:00|8567.2|8566.3|8565.8|8564.9|8567.6|8566.4|8565.4|8564.5|114
1712672400000|2024-04-09 14:20:00|8565.9|8565|8564.2|8563.3|8566.4|8565.2|8564.1|8563.2|139
1712672700000|2024-04-09 14:25:00|8564.1|8563.2|8564.5|8563.6|8564.5|8563.6|8563.5|8562.2|162
1712673000000|2024-04-09 14:30:00|8564.4|8563.5|8564|8562.5|8564.5|8563.5|8562.8|8561.7|248
1712673300000|2024-04-09 14:35:00|8564.1|8562.6|8563.2|8561.7|8564.5|8563|8562.6|8561.1|230
1712673600000|2024-04-09 14:40:00|8563.1|8561.6|8564.3|8563.4|8564.9|8563.8|8563|8561.6|269
1712673900000|2024-04-09 14:45:00|8564.5|8563|8562|8561.1|8564.6|8563.1|8561.9|8560.5|241
1712674200000|2024-04-09 14:50:00|8562.1|8561.2|8564.8|8563.9|8565.3|8563.9|8562.1|8560.8|228
1712674500000|2024-04-09 14:55:00|8564.9|8564|8566.5|8565.6|8567.4|8565.9|8562.9|8561.6|426
1712674800000|2024-04-09 15:00:00|8566.6|8565.7|8567|8565.5|8567.9|8566.5|8566.6|8565.2|306
1712675100000|2024-04-09 15:05:00|8567.1|8565.6|8567.9|8566.4|8568.4|8567|8566.8|8565.3|231
1712675400000|2024-04-09 15:10:00|8567.8|8566.3|8568|8567.1|8568.7|8567.5|8567.3|8566|168
1712675700000|2024-04-09 15:15:00|8568.1|8567.2|8567|8566.1|8568.5|8567.2|8566.6|8565.3|165
1712676000000|2024-04-09 15:20:00|8567.1|8566.2|8567.2|8565.7|8567.7|8566.7|8566.5|8565|185
1712676300000|2024-04-09 15:25:00|8567.3|8565.8|8567.4|8565.9|8567.4|8566.4|8566.5|8565.3|142
1712676600000|2024-04-09 15:30:00|8567.3|8565.8|8567.6|8566.7|8567.9|8567|8566.9|8565.8|168
1712676900000|2024-04-09 15:35:00|8567.7|8566.8|8568.1|8567.2|8568.8|8567.6|8567.3|8566|161
1712677200000|2024-04-09 15:40:00|8568|8567.1|8566.3|8564.8|8568.6|8567.4|8566|8564.7|140
1712677500000|2024-04-09 15:45:00|8566.2|8564.7|8565.9|8565|8566.4|8565.2|8565.4|8564.1|97
1712677800000|2024-04-09 15:50:00|8566.2|8564.7|8566.3|8564.8|8566.5|8565.1|8565|8563.5|144
1712678100000|2024-04-09 15:55:00|8566.4|8564.9|8567|8566.1|8567.8|8566.4|8565.9|8564.8|122
1712678400000|2024-04-09 16:00:00|8566.9|8566|8567.4|8566.5|8568.3|8567|8566.8|8565.9|115
1712678700000|2024-04-09 16:05:00|8567.5|8566.6|8567.8|8566.9|8568.1|8567|8567.2|8566.2|115
1712679000000|2024-04-09 16:10:00|8567.9|8567|8568.8|8567.9|8569.1|8567.9|8567.8|8566.9|93
1712679300000|2024-04-09 16:15:00|8568.7|8567.8|8568.6|8567.7|8569|8567.8|8568|8567.1|56
1712679600000|2024-04-09 16:20:00|8568.7|8567.8|8567.4|8566.5|8569.2|8568|8567.4|8566.5|55
1712679900000|2024-04-09 16:25:00|8567.5|8566.6|8568.8|8567.9|8568.8|8567.9|8567.4|8566.4|101
1712680200000|2024-04-09 16:30:00|8568.9|8568|8569.7|8568.2|8570.3|8569|8568.8|8567.5|98
1712680500000|2024-04-09 16:35:00|8569.4|8568.5|8569.9|8568.4|8570|8568.6|8569.2|8568|68
1712680800000|2024-04-09 16:40:00|8570|8568.5|8570|8568.5|8570.2|8569|8569.2|8568.2|82
1712681100000|2024-04-09 16:45:00|8570.1|8568.6|8569.3|8568.4|8570.3|8569.2|8569.2|8568|79
1712681400000|2024-04-09 16:50:00|8569.6|8568.1|8568.9|8567.4|8570.1|8568.9|8568.6|8567.2|118
1712681700000|2024-04-09 16:55:00|8568.8|8567.3|8568.2|8566.7|8569|8567.5|8567.4|8566.3|122
1712682000000|2024-04-09 17:00:00|8568.1|8566.6|8568.5|8567|8569|8567.6|8568.1|8566.6|138
1712682300000|2024-04-09 17:05:00|8568.6|8567.1|8568.4|8566.9|8569.3|8568|8567.9|8566.6|105
1712682600000|2024-04-09 17:10:00|8568.1|8567.2|8569.1|8568.2|8569.7|8568.5|8567.6|8566.4|89
1712682900000|2024-04-09 17:15:00|8568.9|8568|8569.9|8568.4|8570|8568.5|8568.7|8567.5|79
1712683200000|2024-04-09 17:20:00|8569.8|8568.3|8568.6|8567.1|8569.8|8568.3|8568|8566.5|73
1712683500000|2024-04-09 17:25:00|8568.5|8567|8568.5|8567|8568.6|8567.1|8567.5|8566|86
1712683800000|2024-04-09 17:30:00|8568.6|8567.1|8568.6|8567.1|8568.7|8567.2|8568|8566.5|60
1712684100000|2024-04-09 17:35:00|8568.5|8567|8567.5|8566|8568.5|8567|8567.4|8565.9|88
1712684400000|2024-04-09 17:40:00|8567.2|8566.3|8567.2|8566.3|8567.8|8566.7|8567.1|8565.9|67
1712684700000|2024-04-09 17:45:00|8567.3|8565.8|8566.3|8565.4|8567.3|8566|8566.2|8565.3|60
1712685000000|2024-04-09 17:50:00|8566.2|8565.3|8567|8565.5|8567.2|8566.3|8566.2|8565.1|69
1712685300000|2024-04-09 17:55:00|8566.9|8565.4|8567.5|8566|8567.5|8566.2|8566.8|8565.4|47
1712685600000|2024-04-09 18:00:00|8567.6|8566.1|8567.7|8566.8|8568|8566.9|8567.2|8565.9|47
1712685900000|2024-04-09 18:05:00|8567.8|8566.9|8567.5|8566|8568.2|8567.3|8567.4|8565.9|65
1712686200000|2024-04-09 18:10:00|8567.4|8565.9|8567|8566.1|8567.6|8566.3|8566.7|8565.6|43
1712686500000|2024-04-09 18:15:00|8567.1|8566.2|8567.4|8566.5|8567.4|8566.5|8567|8566.1|35
1712686800000|2024-04-09 18:20:00|8567.5|8566.6|8567.2|8566.3|8567.7|8566.8|8567.2|8566.3|39
1712687100000|2024-04-09 18:25:00|8567|8566.1|8566.5|8565.6|8567.1|8566.2|8566.4|8565.5|47
1712687400000|2024-04-09 18:30:00|8566.6|8565.7|8567.3|8565.8|8567.3|8565.8|8566.3|8565.2|39
1712687700000|2024-04-09 18:35:00|8567.2|8565.7|8566.6|8565.7|8567.6|8566.5|8566.6|8565.7|59
1712688000000|2024-04-09 18:40:00|8566.7|8565.8|8566.5|8565.6|8567|8565.9|8566.4|8565.1|42
1712688300000|2024-04-09 18:45:00|8566.4|8565.5|8566.6|8565.7|8567|8566.1|8566.3|8565.4|48
1712688600000|2024-04-09 18:50:00|8566.7|8565.8|8566.8|8565.9|8567.4|8566.2|8566.7|8565.6|46
1712688900000|2024-04-09 18:55:00|8566.9|8566|8566.5|8565|8567.1|8566.2|8565.7|8564.8|59
1712689200000|2024-04-09 19:00:00|8566.4|8564.9|8567.1|8566.2|8567.2|8566.3|8566|8564.9|49
1712689500000|2024-04-09 19:05:00|8566.9|8566|8566.8|8565.9|8567.2|8566.3|8566.6|8565.7|32
1712689800000|2024-04-09 19:10:00|8566.7|8565.8|8567|8566.1|8567|8566.1|8566.3|8565.4|62
1712690100000|2024-04-09 19:15:00|8567.1|8566.2|8566.9|8566|8567.5|8566.3|8566.7|8565.8|50
1712690400000|2024-04-09 19:20:00|8566.8|8565.9|8567|8565.5|8567.1|8566.2|8566.4|8565.5|58
1712690700000|2024-04-09 19:25:00|8567.1|8565.6|8566.9|8565.4|8567.3|8566.1|8566.6|8565.4|90
1712691000000|2024-04-09 19:30:00|8567|8565.5|8566.8|8565.3|8567.3|8566|8566.1|8564.8|100
1712691300000|2024-04-09 19:35:00|8566.7|8565.2|8566.6|8565.7|8567|8565.7|8565.6|8564.1|90
1712691600000|2024-04-09 19:40:00|8566.5|8565.6|8566.7|8565.2|8566.9|8565.6|8566.2|8565|71
1712691900000|2024-04-09 19:45:00|8566.8|8565.3|8566.6|8565.1|8566.9|8565.4|8566.5|8565|63
1712692200000|2024-04-09 19:50:00|8566.7|8565.2|8566.7|8565.2|8566.8|8565.5|8565.9|8564.8|45
1712692500000|2024-04-09 19:55:00|8566.6|8565.1|8565.9|8564.4|8567|8565.8|8565.3|8563.8|68
1712692800000|2024-04-09 20:00:00|8565.8|8564.3|8565.5|8564.6|8566.1|8564.9|8565.1|8564|64
1712693100000|2024-04-09 20:05:00|8565.6|8564.7|8564.9|8564|8565.8|8564.8|8564.9|8563.7|51
1712693400000|2024-04-09 20:10:00|8564.7|8563.8|8565.2|8564.3|8565.2|8564.3|8564.7|8563.4|11
1712693700000|2024-04-09 20:15:00|8565.3|8564.4|8564.9|8564|8565.3|8564.4|8564.8|8563.9|12
1712694000000|2024-04-09 20:20:00|8565|8564.1|8565.1|8564.2|8565.2|8564.3|8565|8564.1|8
1712694300000|2024-04-09 20:25:00|8565.3|8563.8|8564.7|8563.2|8565.3|8563.8|8564.7|8563.2|25
1712694600000|2024-04-09 20:30:00|8564.4|8563.5|8564.5|8563|8564.7|8563.6|8564.1|8562.9|26
1712694900000|2024-04-09 20:35:00|8564.6|8563.1|8564.4|8562.9|8564.8|8563.7|8563.9|8562.4|49
1712695200000|2024-04-09 20:40:00|8564.3|8562.8|8564.1|8562.6|8564.6|8563.1|8564.1|8562.6|32
1712695500000|2024-04-09 20:45:00|8564.2|8562.7|8564.6|8563.1|8564.6|8563.1|8563.9|8562.6|23
1712695800000|2024-04-09 20:50:00|8564.5|8563|8564.6|8563.1|8564.7|8563.2|8564.4|8562.9|21
1712696100000|2024-04-09 20:55:00|8565.1|8562.7|8566.9|8560.6|8568.8|8563.1|8564.7|8560.6|236
1712696400000|2024-04-09 21:00:00|8567.7|8559.9|8572.4|8560.5|8572.4|8560.5|8567.7|8557.2|25
1712696700000|2024-04-09 21:05:00|8572.1|8560.2|8573|8561.1|8574.3|8562.4|8569.6|8557.7|167
1712697000000|2024-04-09 21:10:00|8572.9|8561|8573.9|8562|8574.1|8562.2|8571|8559.1|260
1712697300000|2024-04-09 21:15:00|8574|8562.1|8573.2|8561.3|8574.1|8562.2|8572.9|8561|327
1712697600000|2024-04-09 21:20:00|8573.3|8561.4|8573.4|8561.5|8573.6|8561.7|8572.9|8561|477
1712697900000|2024-04-09 21:25:00|8573.3|8561.4|8572.4|8560.5|8574.3|8562.4|8572.1|8560.2|444
1712698200000|2024-04-09 21:30:00|8572.3|8560.4|8572.4|8560.5|8572.8|8560.9|8568.8|8556.9|430
1712698500000|2024-04-09 21:35:00|8572.5|8560.6|8571.2|8559.3|8573|8561.1|8570.7|8558.8|565
1712698800000|2024-04-09 21:40:00|8571.3|8559.4|8569.8|8557.9|8572.7|8560.8|8569|8557.1|294
1712699100000|2024-04-09 21:45:00|8570|8558.1|8569.7|8559.9|8571|8559.9|8567.9|8557.2|186
1712699400000|2024-04-09 21:50:00|8569.8|8560.7|8569.3|8562.4|8571|8562.7|8567.2|8559.9|150
1712699700000|2024-04-09 21:55:00|8569.4|8562.6|8567.6|8562.2|8570.9|8563.9|8567.5|8562.1|116
1712700000000|2024-04-09 22:00:00|8567.8|8562.1|8566.3|8563.9|8567.8|8564.2|8565.6|8561.4|123
1712700300000|2024-04-09 22:05:00|8565.9|8564.4|8565.8|8564.3|8566.1|8564.6|8565.8|8564.3|20
1712700600000|2024-04-09 22:10:00|8565.9|8564.4|8566.4|8564.9|8566.4|8564.9|8565.9|8564.4|12
1712700900000|2024-04-09 22:15:00|8566.3|8564.8|8566.5|8565|8566.5|8565|8566.3|8564.8|17
1712701200000|2024-04-09 22:20:00|8566.4|8564.9|8566.5|8565|8566.5|8565|8566.3|8564.8|16
1712701500000|2024-04-09 22:25:00|8566.6|8565.1|8566.7|8565.2|8566.8|8565.3|8566.4|8564.9|7
1712701800000|2024-04-09 22:30:00|8566.8|8565.3|8566.8|8565.3|8566.9|8565.4|8566.7|8565.2|17
1712702100000|2024-04-09 22:35:00|8566.7|8565.2|8566.7|8565.2|8566.9|8565.4|8566.7|8565.2|11
1712702400000|2024-04-09 22:40:00|8566.8|8565.3|8566.7|8565.2|8566.8|8565.3|8566.7|8565.2|8
1712702700000|2024-04-09 22:45:00|8566.8|8565.3|8566.7|8565.2|8566.8|8565.3|8566.6|8565.1|10
1712703000000|2024-04-09 22:50:00|8566.8|8565.3|8566.7|8565.2|8566.8|8565.3|8566.7|8565.2|4
1712703300000|2024-04-09 22:55:00|8566.8|8565.3|8567|8565.5|8567.1|8565.6|8566.8|8565.3|9
1712703600000|2024-04-09 23:00:00|8567.1|8565.6|8567.3|8565.8|8567.4|8565.9|8567|8565.5|17
1712703900000|2024-04-09 23:05:00|8567.1|8565.6|8566.9|8565.4|8567.1|8565.6|8566.7|8565.2|6
1712704200000|2024-04-09 23:10:00|8567|8565.5|8566.7|8565.8|8567|8565.8|8566.7|8565.5|2
1712704500000|2024-04-09 23:15:00|8566.9|8565.4|8566.9|8565.4|8567|8565.5|8566.9|8565.4|9
1712704800000|2024-04-09 23:20:00|8567|8565.5|8567|8565.5|8567.2|8565.7|8566.9|8565.4|10
1712705100000|2024-04-09 23:25:00|8566.9|8565.4|8566.9|8565.4|8567|8565.5|8566.8|8565.3|11
1712705400000|2024-04-09 23:30:00|8566.8|8565.3|8566.6|8565.1|8566.8|8565.6|8566.5|8565|15
1712705700000|2024-04-09 23:35:00|8566.5|8565|8566.5|8565|8566.6|8565.1|8566.4|8564.9|18
1712706000000|2024-04-09 23:40:00|8566.4|8564.9|8566.5|8565|8566.5|8565|8566.2|8564.7|10
1712706300000|2024-04-09 23:45:00|8566.4|8564.9|8566.4|8564.9|8566.6|8565.1|8566|8564.5|27
1712706600000|2024-04-09 23:50:00|8566.3|8564.8|8566.1|8564.6|8566.6|8565.1|8566.1|8564.6|48
1712706900000|2024-04-09 23:55:00|8566.2|8564.7|8566.4|8564.9|8566.4|8564.9|8566.2|8564.7|9
1712707200000|2024-04-10 00:00:00|8566.3|8564.8|8565|8564.1|8566.3|8565|8565|8563.7|24
1712707500000|2024-04-10 00:05:00|8565.1|8564.2|8565.1|8564.2|8565.8|8564.3|8564.8|8563.6|54
1712707800000|2024-04-10 00:10:00|8565|8564.1|8565.7|8564.2|8565.8|8564.3|8565|8563.9|27
1712708100000|2024-04-10 00:15:00|8565.6|8564.1|8565.4|8563.9|8565.9|8564.4|8565|8563.7|25
1712708400000|2024-04-10 00:20:00|8565.3|8563.8|8565.2|8563.7|8565.5|8564|8564.8|8563.3|32
1712708700000|2024-04-10 00:25:00|8565.3|8563.8|8565.3|8563.8|8565.4|8564|8564.8|8563.4|37
1712709000000|2024-04-10 00:30:00|8565.2|8563.7|8565.4|8563.9|8565.4|8563.9|8564.8|8563.3|41
1712709300000|2024-04-10 00:35:00|8565.3|8563.8|8565.7|8564.2|8565.9|8564.4|8565.3|8563.8|26
1712709600000|2024-04-10 00:40:00|8565.6|8564.1|8565.5|8564|8566|8564.5|8565.4|8563.9|26
1712709900000|2024-04-10 00:45:00|8565.4|8563.9|8565.9|8564.4|8565.9|8564.4|8565.4|8563.9|26
1712710200000|2024-04-10 00:50:00|8566|8564.5|8565.8|8564.9|8566.3|8565|8565.6|8564.3|39
1712710500000|2024-04-10 00:55:00|8566|8564.5|8566.2|8565.3|8566.2|8565.3|8565.2|8564.1|47
1712710800000|2024-04-10 01:00:00|8566.3|8565.4|8566.4|8565.5|8567|8565.8|8566.1|8565.1|51
1712711100000|2024-04-10 01:05:00|8566.5|8565.6|8565.8|8564.9|8566.5|8565.6|8565.3|8564.4|44
1712711400000|2024-04-10 01:10:00|8565.7|8564.8|8566.1|8564.6|8566.6|8565.1|8565.5|8564.6|36
1712711700000|2024-04-10 01:15:00|8566.2|8564.7|8566.1|8564.6|8566.4|8564.9|8565.7|8564.2|36
1712712000000|2024-04-10 01:20:00|8566.2|8564.7|8566.2|8564.7|8566.5|8565|8566|8564.5|57
1712712300000|2024-04-10 01:25:00|8566.3|8564.8|8566.3|8564.8|8566.5|8565|8565.8|8564.3|65
1712712600000|2024-04-10 01:30:00|8566.4|8564.9|8566.1|8564.6|8566.6|8565.1|8566|8564.5|40
1712712900000|2024-04-10 01:35:00|8566.2|8564.7|8566.3|8564.8|8566.6|8565.1|8566.2|8564.7|58
1712713200000|2024-04-10 01:40:00|8566.4|8564.9|8565.6|8564.1|8566.5|8565|8565.6|8564.1|43
1712713500000|2024-04-10 01:45:00|8565.7|8564.2|8565.5|8564.6|8566.1|8564.6|8565.5|8564.1|46
1712713800000|2024-04-10 01:50:00|8565.7|8564.2|8564.5|8563|8565.7|8564.2|8564.3|8562.8|54
1712714100000|2024-04-10 01:55:00|8564.4|8562.9|8564.3|8562.8|8564.6|8563.1|8563.9|8562.4|80
1712714400000|2024-04-10 02:00:00|8564.6|8563.1|8563.2|8561.7|8564.6|8563.1|8563.2|8561.7|112
1712714700000|2024-04-10 02:05:00|8563.3|8561.8|8563.5|8562|8563.7|8562.2|8563.2|8561.7|45
1712715000000|2024-04-10 02:10:00|8563.6|8562.1|8563.9|8562.4|8564.1|8562.6|8563.4|8561.9|69
1712715300000|2024-04-10 02:15:00|8564|8562.5|8564.2|8562.7|8564.4|8562.9|8563.8|8562.3|27
1712715600000|2024-04-10 02:20:00|8564.1|8562.6|8564|8562.5|8564.3|8562.8|8563.9|8562.4|41
1712715900000|2024-04-10 02:25:00|8563.9|8562.4|8563.7|8562.2|8564.3|8562.8|8563.6|8562.1|37
1712716200000|2024-04-10 02:30:00|8563.6|8562.1|8563.9|8562.4|8564|8562.5|8562.9|8561.4|70
1712716500000|2024-04-10 02:35:00|8563.8|8562.3|8563.3|8561.8|8564.5|8563|8562.9|8561.6|57
1712716800000|2024-04-10 02:40:00|8563.4|8561.9|8563.1|8561.6|8563.4|8561.9|8563.1|8561.6|46
1712717100000|2024-04-10 02:45:00|8562.9|8561.4|8562.1|8560.6|8563|8561.5|8562|8560.5|46
1712717400000|2024-04-10 02:50:00|8562.2|8560.7|8562.7|8561.2|8562.8|8561.3|8561.5|8560.6|40
1712717700000|2024-04-10 02:55:00|8562.8|8561.3|8562.2|8560.7|8563|8561.6|8562|8560.7|47
1712718000000|2024-04-10 03:00:00|8562.3|8560.8|8561.8|8560.3|8562.3|8560.9|8561.3|8560.1|37
1712718300000|2024-04-10 03:05:00|8561.9|8560.4|8561.7|8560.8|8562.1|8560.8|8561.5|8560.3|38
1712718600000|2024-04-10 03:10:00|8561.8|8560.9|8562.6|8561.1|8562.6|8561.1|8561.4|8560.4|38
1712718900000|2024-04-10 03:15:00|8562.7|8561.2|8562.5|8561|8562.9|8561.4|8562.4|8560.9|26
1712719200000|2024-04-10 03:20:00|8562.4|8560.9|8562.4|8560.9|8562.6|8561.1|8562.1|8560.6|12
1712719500000|2024-04-10 03:25:00|8562.5|8561|8562.2|8561.3|8562.7|8561.3|8562.2|8560.8|37
1712719800000|2024-04-10 03:30:00|8562.1|8561.2|8562.5|8561|8562.8|8561.3|8561.9|8561|39
1712720100000|2024-04-10 03:35:00|8562.6|8561.1|8562.5|8561|8562.6|8561.1|8562.1|8560.6|29
1712720400000|2024-04-10 03:40:00|8562.4|8560.9|8563|8561.5|8563.1|8561.6|8562.4|8560.9|20
1712720700000|2024-04-10 03:45:00|8563.1|8561.6|8563|8561.5|8563.1|8561.6|8562.8|8561.3|16
1712721000000|2024-04-10 03:50:00|8563.1|8561.6|8562.7|8561.2|8563.1|8561.6|8562.6|8561.1|25
1712721300000|2024-04-10 03:55:00|8562.8|8561.3|8562.3|8560.8|8562.9|8561.4|8562.3|8560.8|26
1712721600000|2024-04-10 04:00:00|8562.4|8560.9|8561.4|8560.5|8562.4|8560.9|8561.4|8560.3|27
1712721900000|2024-04-10 04:05:00|8561.7|8560.2|8562.3|8560.8|8562.3|8560.8|8561.6|8560.1|32
1712722200000|2024-04-10 04:10:00|8562.2|8560.7|8561.4|8560.5|8562.3|8560.8|8561.4|8560.2|33
1712722500000|2024-04-10 04:15:00|8561.5|8560.6|8561.8|8560.3|8562.1|8560.7|8561.5|8560.1|18
1712722800000|2024-04-10 04:20:00|8561.9|8560.4|8561.5|8560.6|8561.9|8560.7|8561.4|8560.3|24
1712723100000|2024-04-10 04:25:00|8561.4|8560.5|8561.8|8560.3|8561.9|8560.8|8561.4|8560.2|30
1712723400000|2024-04-10 04:30:00|8561.9|8560.4|8562|8560.5|8562.1|8560.6|8561.8|8560.3|20
1712723700000|2024-04-10 04:35:00|8562.1|8560.6|8562.3|8560.8|8562.3|8560.8|8561.7|8560.2|24
1712724000000|2024-04-10 04:40:00|8562|8561.1|8562|8560.5|8562.2|8561.1|8561.8|8560.3|28
1712724300000|2024-04-10 04:45:00|8562.1|8560.6|8562.1|8560.6|8562.2|8560.9|8561.8|8560.5|41
1712724600000|2024-04-10 04:50:00|8562|8560.5|8562|8560.5|8562.2|8560.7|8561.9|8560.4|35
1712724900000|2024-04-10 04:55:00|8561.9|8560.4|8561.3|8559.8|8562|8560.7|8561|8559.8|32
1712725200000|2024-04-10 05:00:00|8561.1|8560.2|8561.2|8560.3|8561.6|8560.4|8561|8559.9|31
1712725500000|2024-04-10 05:05:00|8561.3|8560.4|8561.4|8559.9|8561.7|8560.6|8561.2|8559.8|34
1712725800000|2024-04-10 05:10:00|8561.5|8560|8561.7|8560.2|8561.8|8560.5|8561|8559.7|49
1712726100000|2024-04-10 05:15:00|8561.6|8560.1|8562.6|8561.1|8562.7|8561.4|8561.3|8559.8|28
1712726400000|2024-04-10 05:20:00|8562.7|8561.2|8561.9|8561|8562.8|8561.3|8561.8|8560.6|16
1712726700000|2024-04-10 05:25:00|8562.1|8560.6|8562.1|8561.2|8562.7|8561.2|8561.9|8560.4|36
1712727000000|2024-04-10 05:30:00|8562.4|8560.9|8562|8561.1|8562.5|8561.3|8561.8|8560.6|56
1712727300000|2024-04-10 05:35:00|8561.9|8561|8561.4|8559.9|8562.4|8561.5|8561.2|8559.9|43
1712727600000|2024-04-10 05:40:00|8561.3|8559.8|8562.1|8560.6|8562.5|8561|8561.3|8559.8|53
1712727900000|2024-04-10 05:45:00|8562.2|8560.7|8562.8|8561.3|8562.9|8561.7|8562.1|8560.6|54
1712728200000|2024-04-10 05:50:00|8562.9|8561.4|8562.5|8561|8563|8561.5|8562.5|8561|42
1712728500000|2024-04-10 05:55:00|8562.6|8561.1|8562.3|8560.8|8562.6|8561.1|8562|8560.5|55
1712728800000|2024-04-10 06:00:00|8562.4|8560.9|8560.4|8559.5|8562.4|8560.9|8560.3|8559.1|90
1712729100000|2024-04-10 06:05:00|8560.5|8559.6|8559.7|8558.8|8561|8559.7|8559.5|8558.6|50
1712729400000|2024-04-10 06:10:00|8559.9|8559|8560.1|8558.6|8560.9|8559.5|8559.5|8558.2|89
1712729700000|2024-04-10 06:15:00|8560.2|8558.7|8559.3|8558.4|8560.4|8559.2|8559.2|8558.2|72
1712730000000|2024-04-10 06:20:00|8559.2|8558.3|8557.3|8555.8|8560.1|8558.9|8556.9|8555.6|119
1712730300000|2024-04-10 06:25:00|8557.2|8555.7|8556.7|8555.2|8557.2|8556.1|8555.9|8554.8|89
1712730600000|2024-04-10 06:30:00|8556.8|8555.3|8557.7|8556.8|8557.9|8556.8|8556.8|8555.3|74
1712730900000|2024-04-10 06:35:00|8557.8|8556.9|8557.8|8556.9|8558.9|8557.4|8557.6|8556.5|72
1712731200000|2024-04-10 06:40:00|8557.7|8556.8|8559.1|8557.6|8559.2|8558|8557.7|8556.4|79
1712731500000|2024-04-10 06:45:00|8559.2|8557.7|8558.9|8557.4|8560.3|8558.9|8558.4|8557.1|101
1712731800000|2024-04-10 06:50:00|8559|8557.5|8559.2|8558.3|8559.8|8558.6|8558.7|8557.4|78
1712732100000|2024-04-10 06:55:00|8559.5|8558|8559|8557.5|8560|8558.6|8558.4|8557|75
1712732400000|2024-04-10 07:00:00|8559.2|8557.7|8559.2|8558.3|8560.7|8559.2|8558.8|8557.6|119
1712732700000|2024-04-10 07:05:00|8559.3|8558.4|8559.5|8558.6|8559.6|8558.7|8558.8|8557.9|100
1712733000000|2024-04-10 07:10:00|8559.3|8558.4|8560.8|8559.9|8561.2|8560.3|8558.7|8557.2|141
1712733300000|2024-04-10 07:15:00|8560.9|8560|8559.7|8558.8|8561.8|8560.5|8559.7|8558.8|109
1712733600000|2024-04-10 07:20:00|8559.9|8559|8559.8|8558.9|8560.3|8559.4|8559.5|8558.2|73
1712733900000|2024-04-10 07:25:00|8559.9|8559|8559.3|8558.4|8561.5|8560|8559.2|8558.3|80
1712734200000|2024-04-10 07:30:00|8559.4|8558.5|8558.2|8557.3|8559.5|8558.6|8558.1|8557.2|77
1712734500000|2024-04-10 07:35:00|8558.1|8557.2|8559|8557.5|8559.1|8557.8|8557.6|8556.7|100
1712734800000|2024-04-10 07:40:00|8558.9|8557.4|8556.5|8555|8558.9|8557.8|8556.3|8555|79
1712735100000|2024-04-10 07:45:00|8556.6|8555.1|8557.2|8556.3|8557.6|8556.7|8555.7|8554.2|100
1712735400000|2024-04-10 07:50:00|8557.3|8556.4|8556.8|8555.9|8557.5|8556.6|8556.3|8554.9|81
1712735700000|2024-04-10 07:55:00|8556.7|8555.8|8555.7|8554.2|8557.1|8555.8|8555.5|8554|74
1712736000000|2024-04-10 08:00:00|8555.5|8554|8556.1|8554.6|8556.4|8554.9|8555.2|8554|107
1712736300000|2024-04-10 08:05:00|8555.7|8554.8|8556.8|8555.9|8556.8|8555.9|8555.6|8554.5|89
1712736600000|2024-04-10 08:10:00|8556.7|8555.8|8556.5|8555.6|8557|8555.9|8555.8|8554.6|51
1712736900000|2024-04-10 08:15:00|8556.8|8555.3|8555.9|8555|8556.9|8556|8555.3|8554.4|83
1712737200000|2024-04-10 08:20:00|8555.5|8554.6|8557|8556.1|8557.1|8556.2|8555.5|8554.6|71
1712737500000|2024-04-10 08:25:00|8557.1|8556.2|8557.1|8556.2|8558|8557.1|8556.6|8555.7|94
1712737800000|2024-04-10 08:30:00|8557|8556.1|8555.9|8555|8557.2|8556.3|8555.9|8555|59
1712738100000|2024-04-10 08:35:00|8555.8|8554.9|8557.6|8556.7|8557.9|8557|8555.7|8554.8|79
1712738400000|2024-04-10 08:40:00|8558|8557.1|8557.1|8556.2|8558.1|8557.2|8556.8|8555.4|86
1712738700000|2024-04-10 08:45:00|8557.5|8556|8558.9|8558|8559.2|8558.2|8557.1|8556|63
1712739000000|2024-04-10 08:50:00|8558.8|8557.9|8558.4|8556.9|8559.7|8558.7|8558.2|8556.8|91
1712739300000|2024-04-10 08:55:00|8558.5|8557|8556.1|8554.6|8558.5|8557.3|8555.6|8554.4|97
1712739600000|2024-04-10 09:00:00|8556|8554.5|8558|8556.5|8558|8556.5|8555.4|8554.2|89
1712739900000|2024-04-10 09:05:00|8558.1|8556.6|8557.9|8556.4|8558.2|8557.1|8557.2|8556.3|80
1712740200000|2024-04-10 09:10:00|8557.7|8556.2|8556.6|8555.1|8558.2|8556.9|8556.6|8555.1|88
1712740500000|2024-04-10 09:15:00|8556.5|8555|8557.9|8557|8558.1|8557|8556.3|8554.9|112
1712740800000|2024-04-10 09:20:00|8558|8557.1|8557.9|8556.4|8558.4|8557.1|8557.5|8556|81
1712741100000|2024-04-10 09:25:00|8558|8556.5|8557.1|8556.2|8558.3|8557|8557.1|8556.1|80
1712741400000|2024-04-10 09:30:00|8557|8556.1|8558.5|8557|8558.7|8557.3|8556.7|8555.8|88
1712741700000|2024-04-10 09:35:00|8558.6|8557.1|8556.8|8555.9|8558.9|8557.7|8556.7|8555.6|100
1712742000000|2024-04-10 09:40:00|8556.9|8556|8556|8554.5|8557.2|8556|8556|8554.5|72
1712742300000|2024-04-10 09:45:00|8556.1|8554.6|8557.5|8556.6|8557.6|8556.7|8555.6|8554.4|75
1712742600000|2024-04-10 09:50:00|8557.4|8556.5|8557.4|8556.5|8557.6|8556.7|8557.2|8556.3|63
1712742900000|2024-04-10 09:55:00|8557.3|8556.4|8555.7|8554.2|8557.3|8556.4|8554.8|8553.9|105
1712743200000|2024-04-10 10:00:00|8555.6|8554.1|8555.3|8553.8|8555.8|8554.6|8554.7|8553.4|81
1712743500000|2024-04-10 10:05:00|8555.2|8553.7|8555.1|8554.2|8555.5|8554.4|8554.7|8553.6|49
1712743800000|2024-04-10 10:10:00|8555|8554.1|8554.8|8553.9|8555.4|8554.5|8554.8|8553.8|46
1712744100000|2024-04-10 10:15:00|8554.5|8553.6|8554.6|8553.7|8554.6|8553.7|8553.7|8552.5|53
1712744400000|2024-04-10 10:20:00|8554.7|8553.8|8554.6|8553.7|8555|8554.1|8553.9|8553|50
1712744700000|2024-04-10 10:25:00|8554.7|8553.8|8554.8|8553.9|8555.1|8554.2|8553|8552.1|73
1712745000000|2024-04-10 10:30:00|8554.7|8553.8|8554.8|8553.9|8555.7|8554.5|8554.4|8553.2|79
1712745300000|2024-04-10 10:35:00|8554.9|8554|8554.1|8552.6|8554.9|8554|8552.9|8551.5|98
1712745600000|2024-04-10 10:40:00|8553.8|8552.9|8555.1|8553.6|8555.1|8553.6|8552.9|8551.4|109
1712745900000|2024-04-10 10:45:00|8555|8553.5|8554.5|8553.6|8555.1|8554.2|8554|8553.1|71
1712746200000|2024-04-10 10:50:00|8554.4|8553.5|8555.3|8553.8|8555.8|8554.4|8554.4|8553.5|62
1712746500000|2024-04-10 10:55:00|8555.4|8553.9|8555.6|8554.7|8555.8|8554.7|8554.8|8553.8|78
1712746800000|2024-04-10 11:00:00|8555.5|8554.6|8555.9|8555|8556.6|8555.3|8555.4|8554.3|95
1712747100000|2024-04-10 11:05:00|8556|8555.1|8555.3|8554.4|8556|8555.1|8554.9|8554|67
1712747400000|2024-04-10 11:10:00|8555.2|8554.3|8555.3|8554.4|8556.5|8555.6|8555.2|8554|72
1712747700000|2024-04-10 11:15:00|8555.4|8554.5|8555.4|8554.5|8556.1|8554.8|8555.1|8554|53
1712748000000|2024-04-10 11:20:00|8555.3|8554.4|8555.7|8554.2|8555.8|8554.7|8554.9|8553.9|62
1712748300000|2024-04-10 11:25:00|8555.8|8554.3|8555.5|8554.6|8556.3|8555.4|8555.5|8554.3|104
1712748600000|2024-04-10 11:30:00|8555.4|8554.5|8554.7|8553.8|8555.4|8554.5|8554|8552.9|46
1712748900000|2024-04-10 11:35:00|8554.8|8553.9|8556.5|8555|8556.5|8555.3|8554.7|8553.6|70
1712749200000|2024-04-10 11:40:00|8556.7|8555.2|8554.2|8553.3|8556.9|8555.7|8554.2|8553.3|81
1712749500000|2024-04-10 11:45:00|8554.3|8553.4|8553.5|8552.6|8554.4|8553.5|8553.5|8552.4|94
1712749800000|2024-04-10 11:50:00|8553.4|8552.5|8552.1|8551.2|8553.5|8552.6|8551.8|8550.5|122
1712750100000|2024-04-10 11:55:00|8552|8551.1|8552.1|8551.2|8552.5|8551.6|8551.5|8550.6|106
1712750400000|2024-04-10 12:00:00|8552.2|8551.3|8553.1|8552.2|8553.4|8552.5|8552.1|8551.2|131
1712750700000|2024-04-10 12:05:00|8553.4|8552.5|8552|8550.5|8553.4|8552.5|8551.9|8550.4|123
1712751000000|2024-04-10 12:10:00|8551.9|8550.4|8552.2|8551.3|8552.7|8551.8|8551.5|8550.2|117
1712751300000|2024-04-10 12:15:00|8552.1|8551.2|8554.4|8552.9|8554.8|8553.7|8551.9|8551|182
1712751600000|2024-04-10 12:20:00|8554.5|8553|8550.9|8549.4|8554.6|8553.5|8550|8549.1|164
1712751900000|2024-04-10 12:25:00|8550.8|8549.3|8556.6|8545.6|8556.6|8550.2|8548.8|8545.1|378
1712752200000|2024-04-10 12:30:00|8556.4|8545.4|8550.9|8549.4|8561.9|8553.5|8548.3|8544.5|1469
1712752500000|2024-04-10 12:35:00|8551|8549.5|8550.3|8548.8|8552.2|8550.7|8548.4|8546.9|638
1712752800000|2024-04-10 12:40:00|8550.4|8548.9|8556.9|8555.4|8557.3|8555.8|8550.3|8548.8|588
1712753100000|2024-04-10 12:45:00|8556.8|8555.3|8552.8|8551.3|8558.8|8557.3|8552.7|8551.2|606
1712753400000|2024-04-10 12:50:00|8552.9|8551.4|8551.4|8549.9|8553.9|8552.4|8549.4|8547.9|500
1712753700000|2024-04-10 12:55:00|8551.3|8549.8|8548.7|8547.8|8551.6|8550.1|8548.2|8546.9|377
1712754000000|2024-04-10 13:00:00|8548.6|8547.7|8551.1|8550.2|8552.2|8550.9|8548.6|8547.4|457
1712754300000|2024-04-10 13:05:00|8551.2|8550.3|8552.6|8551.1|8554.7|8553.2|8551.2|8550.1|429
1712754600000|2024-04-10 13:10:00|8552.5|8551|8553.3|8552.4|8554.7|8553.3|8552.1|8550.9|362
1712754900000|2024-04-10 13:15:00|8553.2|8552.3|8551|8549.5|8554.2|8552.8|8549.7|8548.2|438
1712755200000|2024-04-10 13:20:00|8551.1|8549.6|8552.5|8551.6|8552.7|8551.6|8551|8549.5|282
1712755500000|2024-04-10 13:25:00|8552.6|8551.7|8553.9|8553|8554.7|8553.2|8551.9|8550.7|313
1712755800000|2024-04-10 13:30:00|8554|8553.1|8553.8|8552.9|8554.8|8553.4|8553.1|8551.8|370
1712756100000|2024-04-10 13:35:00|8553.9|8553|8555|8553.5|8555.1|8553.9|8553|8551.5|315
1712756400000|2024-04-10 13:40:00|8555.1|8553.6|8553.8|8552.9|8557.1|8555.6|8553.6|8552.4|328
1712756700000|2024-04-10 13:45:00|8554|8553.1|8555.1|8554.2|8555.9|8554.8|8552.5|8551|514
1712757000000|2024-04-10 13:50:00|8555|8554.1|8554.2|8552.7|8557.6|8556.5|8554.2|8552.7|423
1712757300000|2024-04-10 13:55:00|8554.3|8552.8|8556.8|8555.3|8557.5|8556.2|8554|8552.7|368
1712757600000|2024-04-10 14:00:00|8556.7|8555.2|8555.7|8554.8|8558.5|8557.3|8555.7|8554.7|441
1712757900000|2024-04-10 14:05:00|8555.9|8554.4|8557.2|8555.7|8557.2|8556.1|8555|8553.6|425
1712758200000|2024-04-10 14:10:00|8557.1|8555.6|8558.1|8557.2|8558.7|8557.2|8554.7|8553.2|339
1712758500000|2024-04-10 14:15:00|8558.2|8557.3|8557.7|8556.2|8559.4|8557.9|8556.6|8555.2|280
1712758800000|2024-04-10 14:20:00|8557.6|8556.1|8558.9|8557.4|8559.4|8557.9|8557.5|8556|325
1712759100000|2024-04-10 14:25:00|8558.8|8557.3|8556.2|8554.7|8558.9|8557.4|8555.6|8554.1|274
1712759400000|2024-04-10 14:30:00|8556.3|8554.8|8554|8553.1|8556.8|8555.3|8553.7|8552.5|321
1712759700000|2024-04-10 14:35:00|8554.1|8553.2|8556.1|8555.2|8556.3|8555.4|8554|8553.1|242
1712760000000|2024-04-10 14:40:00|8556|8555.1|8556|8554.5|8556.1|8555.2|8554.6|8553.5|222
1712760300000|2024-04-10 14:45:00|8556.1|8554.6|8557.9|8556.4|8558.4|8556.9|8555|8553.6|294
1712760600000|2024-04-10 14:50:00|8558|8556.5|8558.9|8558|8559.9|8558.8|8557.1|8555.6|253
1712760900000|2024-04-10 14:55:00|8559|8558.1|8558.4|8556.9|8559|8558.1|8557.2|8555.8|242
1712761200000|2024-04-10 15:00:00|8558.5|8557|8559.6|8558.7|8559.7|8558.8|8558|8556.7|293
1712761500000|2024-04-10 15:05:00|8559.7|8558.8|8561.9|8561|8562.1|8561.2|8559.4|8557.9|213
1712761800000|2024-04-10 15:10:00|8561.8|8560.9|8562.2|8561.3|8563.4|8562.2|8560.8|8559.3|217
1712762100000|2024-04-10 15:15:00|8562.3|8561.4|8562.4|8560.9|8563|8561.7|8560.9|8559.6|202
1712762400000|2024-04-10 15:20:00|8562.6|8561.1|8563.6|8562.1|8564.2|8563.3|8561.3|8560.2|227
1712762700000|2024-04-10 15:25:00|8563.7|8562.2|8563.1|8561.6|8564|8563.1|8561.4|8559.9|220
1712763000000|2024-04-10 15:30:00|8563|8561.5|8561.4|8560.5|8563.5|8562.1|8560.4|8558.9|224
1712763300000|2024-04-10 15:35:00|8561.5|8560.6|8561.7|8560.8|8563.7|8562.5|8561.2|8559.7|199
1712763600000|2024-04-10 15:40:00|8561.8|8560.9|8563.6|8562.1|8563.7|8562.7|8559.5|8558|271
1712763900000|2024-04-10 15:45:00|8563.5|8562|8564.5|8563|8564.8|8563.3|8562.8|8561.5|216
1712764200000|2024-04-10 15:50:00|8564.2|8562.7|8564.2|8563.3|8564.8|8563.5|8563.5|8562|139
1712764500000|2024-04-10 15:55:00|8564.3|8563.4|8561.3|8559.8|8564.7|8563.8|8560.8|8559.6|236
1712764800000|2024-04-10 16:00:00|8561|8560.1|8563.2|8561.7|8563.4|8562.2|8559.9|8558.8|252
1712765100000|2024-04-10 16:05:00|8563.3|8561.8|8564.6|8563.1|8564.9|8563.9|8563.1|8561.6|146
1712765400000|2024-04-10 16:10:00|8564.7|8563.2|8565.3|8564.4|8565.9|8564.6|8562.9|8561.8|153
1712765700000|2024-04-10 16:15:00|8565.2|8564.3|8567.8|8566.3|8567.8|8566.3|8564.9|8564|131
1712766000000|2024-04-10 16:20:00|8567.7|8566.2|8569.9|8568.4|8570.2|8568.9|8567.4|8566.2|117
1712766300000|2024-04-10 16:25:00|8569.8|8568.3|8569.7|8568.2|8570.3|8568.8|8568.7|8567.5|128
1712766600000|2024-04-10 16:30:00|8569.8|8568.3|8569.5|8568.6|8570|8568.7|8568.6|8567.2|147
1712766900000|2024-04-10 16:35:00|8569.6|8568.7|8569.5|8568|8570.4|8568.9|8569.3|8567.8|154
1712767200000|2024-04-10 16:40:00|8569.6|8568.1|8570.2|8568.7|8570.6|8569.4|8569.3|8567.9|107
1712767500000|2024-04-10 16:45:00|8570.1|8568.6|8569.2|8567.7|8570.7|8569.8|8568.9|8567.4|115
1712767800000|2024-04-10 16:50:00|8569.3|8567.8|8567.7|8566.2|8569.5|8568|8567.4|8566.1|167
1712768100000|2024-04-10 16:55:00|8567.6|8566.1|8566.3|8564.8|8568|8566.5|8565.7|8564.2|177
1712768400000|2024-04-10 17:00:00|8566.2|8564.7|8567.7|8566.2|8567.8|8566.6|8565.4|8563.9|284
1712768700000|2024-04-10 17:05:00|8567.8|8566.3|8568|8566.5|8568.9|8567.7|8567.4|8566.2|159
1712769000000|2024-04-10 17:10:00|8567.9|8566.4|8567.7|8566.8|8568.5|8567.6|8567.5|8566.3|128
1712769300000|2024-04-10 17:15:00|8567.8|8566.9|8568.1|8566.6|8568.7|8567.4|8567.7|8566.3|145
1712769600000|2024-04-10 17:20:00|8568.2|8566.7|8566.4|8564.9|8568.2|8566.7|8566.2|8564.7|156
1712769900000|2024-04-10 17:25:00|8566.5|8565|8568.2|8566.7|8568.2|8566.7|8565.9|8564.4|168
1712770200000|2024-04-10 17:30:00|8568.3|8566.8|8567.1|8565.6|8568.8|8567.5|8566.2|8564.7|377
1712770500000|2024-04-10 17:35:00|8567.2|8565.7|8568.4|8566.9|8568.7|8567.4|8566.7|8565.4|261
1712770800000|2024-04-10 17:40:00|8567.9|8567|8567.5|8566.6|8568.3|8567.1|8566.7|8565.5|200
1712771100000|2024-04-10 17:45:00|8567.4|8566.5|8568|8567.1|8568.3|8567.4|8567|8565.5|163
1712771400000|2024-04-10 17:50:00|8567.9|8567|8567.7|8566.2|8568.2|8567.3|8567.3|8566|151
1712771700000|2024-04-10 17:55:00|8567.6|8566.1|8568.4|8565.4|8568.5|8566.4|8566.6|8565.1|206
1712772000000|2024-04-10 18:00:00|8568.7|8565.6|8567.8|8566.9|8569|8567.1|8566.8|8565.3|233
1712772300000|2024-04-10 18:05:00|8567.9|8567|8568.6|8567.1|8569.2|8567.9|8567.8|8566.7|156
1712772600000|2024-04-10 18:10:00|8568.7|8567.2|8569|8568.1|8569.3|8568.2|8568.4|8567|143
1712772900000|2024-04-10 18:15:00|8568.9|8568|8569.1|8567.6|8569.7|8568.2|8568.7|8567.2|146
1712773200000|2024-04-10 18:20:00|8569|8567.5|8569.8|8568.3|8569.9|8568.4|8568.5|8567.1|127
1712773500000|2024-04-10 18:25:00|8569.7|8568.2|8569.4|8567.9|8570|8568.7|8568.9|8567.4|146
1712773800000|2024-04-10 18:30:00|8569.3|8567.8|8568.9|8568|8569.5|8568.1|8568.5|8567|151
1712774100000|2024-04-10 18:35:00|8569.2|8567.7|8568.2|8567.3|8569.2|8568|8568.2|8566.9|130
1712774400000|2024-04-10 18:40:00|8568.3|8567.4|8568.3|8566.8|8568.6|8567.6|8567.6|8566.5|114
1712774700000|2024-04-10 18:45:00|8568.2|8566.7|8568.7|8567.8|8568.9|8568|8567.8|8566.6|109
1712775000000|2024-04-10 18:50:00|8568.8|8567.9|8569.1|8568.2|8569.7|8568.8|8568.6|8567.5|111
1712775300000|2024-04-10 18:55:00|8569.2|8568.3|8571.1|8569.6|8571.6|8570.1|8569|8568|217
1712775600000|2024-04-10 19:00:00|8571.2|8569.7|8569.5|8568.6|8571.4|8569.9|8569.5|8568.3|187
1712775900000|2024-04-10 19:05:00|8569.7|8568.8|8570.4|8568.9|8571.1|8569.6|8569.7|8568.8|117
1712776200000|2024-04-10 19:10:00|8570.3|8568.8|8569.9|8569|8570.5|8569.2|8569.9|8568.6|84
1712776500000|2024-04-10 19:15:00|8569.8|8568.9|8569.5|8568.6|8570.1|8568.9|8569.4|8568.1|78
1712776800000|2024-04-10 19:20:00|8569.6|8568.7|8569.2|8567.7|8569.9|8568.8|8569|8567.5|87
1712777100000|2024-04-10 19:25:00|8569.1|8567.6|8569.8|8568.3|8569.8|8568.7|8568.8|8567.6|95
1712777400000|2024-04-10 19:30:00|8569.6|8568.1|8569.6|8568.1|8569.9|8568.4|8569.1|8567.6|91
1712777700000|2024-04-10 19:35:00|8569.5|8568|8570|8568.5|8570.1|8568.6|8569.4|8567.9|62
1712778000000|2024-04-10 19:40:00|8569.9|8568.4|8567.9|8566.4|8570|8568.5|8567.6|8566.2|79
1712778300000|2024-04-10 19:45:00|8567.6|8566.7|8567.7|8566.2|8568.4|8567.2|8567.5|8566|86
1712778600000|2024-04-10 19:50:00|8567.8|8566.3|8567.3|8566.4|8567.8|8566.9|8567.1|8566.2|98
1712778900000|2024-04-10 19:55:00|8567.4|8566.5|8567.4|8565.9|8568|8566.8|8566.8|8565.6|102
1712779200000|2024-04-10 20:00:00|8567.3|8565.8|8568.2|8566.7|8568.2|8567|8567|8565.7|40
1712779500000|2024-04-10 20:05:00|8568.1|8566.6|8568.2|8566.7|8568.4|8566.9|8567.6|8566.1|35
1712779800000|2024-04-10 20:10:00|8568.3|8566.8|8567.4|8565.9|8568.3|8566.8|8567.1|8565.6|64
1712780100000|2024-04-10 20:15:00|8567.5|8566|8567.3|8565.8|8567.5|8566|8567.1|8565.6|59
1712780400000|2024-04-10 20:20:00|8567.2|8565.7|8567.6|8566.1|8568|8566.5|8567.2|8565.7|35
1712780700000|2024-04-10 20:25:00|8567.8|8566.3|8567.9|8566.4|8568.2|8566.7|8567.7|8566.2|27
1712781000000|2024-04-10 20:30:00|8567.8|8566.3|8567.6|8566.1|8567.9|8566.5|8567.3|8565.9|33
1712781300000|2024-04-10 20:35:00|8567.7|8566.2|8567.7|8566.2|8567.9|8566.5|8567.4|8565.9|31
1712781600000|2024-04-10 20:40:00|8567.8|8566.3|8567.3|8565.8|8567.9|8566.6|8567.3|8565.8|40
1712781900000|2024-04-10 20:45:00|8567.2|8565.7|8566.8|8565.3|8567.3|8565.8|8566.6|8565.1|55
1712782200000|2024-04-10 20:50:00|8566.9|8565.4|8566.7|8565.2|8567.2|8565.7|8566.2|8564.7|53
1712782500000|2024-04-10 20:55:00|8567.2|8564.8|8569.5|8563.2|8572.4|8565.4|8567.2|8563.2|242
1712782800000|2024-04-10 21:00:00|8575|8563.1|8575.8|8563.9|8575.9|8564|8574.5|8562.6|38
1712783100000|2024-04-10 21:05:00|8575.9|8564|8576|8564.1|8576.7|8564.8|8575.9|8564|80
1712783400000|2024-04-10 21:10:00|8576.2|8564.3|8575.1|8563.2|8576.3|8564.4|8575|8563.1|70
1712783700000|2024-04-10 21:15:00|8575.3|8563.4|8574.4|8563.8|8575.3|8563.8|8574.4|8562.9|63
1712784000000|2024-04-10 21:20:00|8574.5|8564|8573.7|8562.8|8575.5|8564.3|8573.5|8562.5|82
1712784300000|2024-04-10 21:25:00|8573.8|8562.7|8572.7|8564|8573.8|8564|8572.2|8562.6|47
1712784600000|2024-04-10 21:30:00|8572.5|8564.1|8572.3|8560.4|8573.7|8564.1|8571.7|8559.8|189
1712784900000|2024-04-10 21:35:00|8572.4|8560.5|8572.8|8561.7|8573.2|8562.5|8572.1|8560.2|200
1712785200000|2024-04-10 21:40:00|8572.7|8561.8|8572.5|8561.8|8573.6|8562.4|8571.3|8561.4|144
1712785500000|2024-04-10 21:45:00|8571.9|8561.9|8572|8562.1|8572.4|8562.8|8570.1|8561.7|201
1712785800000|2024-04-10 21:50:00|8571.9|8562|8572|8562.5|8572.9|8563|8570.2|8560.8|236
1712786100000|2024-04-10 21:55:00|8571.9|8562.3|8572.3|8565.1|8573.8|8565.8|8570.8|8562|321
1712786400000|2024-04-10 22:00:00|8572.2|8565|8570|8567.6|8573.5|8567.8|8569.1|8564.5|204
1712786700000|2024-04-10 22:05:00|8569.6|8568.1|8568.9|8567.4|8570|8568.5|8568.6|8567.1|31
1712787000000|2024-04-10 22:10:00|8568.8|8567.3|8568.9|8567.4|8569.2|8567.7|8568.8|8567.3|20
1712787300000|2024-04-10 22:15:00|8568.8|8567.3|8568.8|8567.3|8569|8567.5|8568.7|8567.2|13
1712787600000|2024-04-10 22:20:00|8568.6|8567.1|8569.1|8567.6|8569.1|8567.6|8568.6|8567.1|8
1712787900000|2024-04-10 22:25:00|8569.2|8567.7|8569.4|8567.9|8570.1|8568.7|8569.2|8567.7|25
1712788200000|2024-04-10 22:30:00|8569.3|8567.8|8568.9|8567.4|8569.4|8567.9|8568.7|8567.2|27
1712788500000|2024-04-10 22:35:00|8569|8567.5|8568.9|8567.4|8569.1|8567.6|8568.7|8567.2|24
1712788800000|2024-04-10 22:40:00|8568.8|8567.3|8569|8567.5|8569.4|8567.9|8568.8|8567.3|22
1712789100000|2024-04-10 22:45:00|8569.1|8567.6|8569.1|8567.6|8569.2|8567.7|8568.8|8567.3|14
1712789400000|2024-04-10 22:50:00|8569.2|8567.7|8569.2|8567.7|8569.3|8567.8|8569.1|8567.6|25
1712789700000|2024-04-10 22:55:00|8569.3|8567.8|8569.2|8567.7|8569.3|8567.8|8569|8567.5|21
1712790000000|2024-04-10 23:00:00|8569.3|8567.8|8570|8568.5|8570.1|8568.6|8569.2|8567.7|43
1712790300000|2024-04-10 23:05:00|8569.9|8568.4|8569.6|8568.1|8570|8568.5|8569.6|8568.1|28
1712790600000|2024-04-10 23:10:00|8569.7|8568.2|8569.6|8568.1|8569.8|8568.3|8569.5|8568|18
1712790900000|2024-04-10 23:15:00|8569.5|8568|8569.5|8568|8570.1|8568.6|8569.3|8567.8|44
1712791200000|2024-04-10 23:20:00|8569.6|8568.1|8569.9|8568.4|8570.6|8569.1|8569.5|8568|39
1712791500000|2024-04-10 23:25:00|8570|8568.5|8569.6|8568.1|8570|8569|8569.2|8567.7|48
1712791800000|2024-04-10 23:30:00|8569.7|8568.2|8569.4|8567.9|8569.7|8568.2|8568.9|8567.4|39
1712792100000|2024-04-10 23:35:00|8569.3|8567.8|8569.3|8567.8|8569.5|8568|8569.1|8567.6|16
1712792400000|2024-04-10 23:40:00|8569.5|8568|8569.2|8567.7|8569.7|8568.2|8569.1|8567.6|40
1712792700000|2024-04-10 23:45:00|8569.3|8567.8|8568|8566.5|8569.3|8567.8|8568|8566.5|14
1712793000000|2024-04-10 23:50:00|8567.8|8566.3|8568.6|8567.1|8568.7|8567.2|8567.8|8566.3|52
1712793300000|2024-04-10 23:55:00|8568.5|8567|8568.8|8567.3|8568.9|8567.4|8568.4|8566.9|34
1712793600000|2024-04-11 00:00:00|8568.7|8567.2|8569.7|8568.2|8569.9|8568.4|8568.4|8567.2|97
1712793900000|2024-04-11 00:05:00|8569.6|8568.1|8570|8568.5|8570.2|8568.7|8569.6|8568.1|82
1712794200000|2024-04-11 00:10:00|8569.9|8568.4|8569.6|8568.7|8570.4|8569.1|8569.4|8568.2|70
1712794500000|2024-04-11 00:15:00|8569.5|8568.6|8569.3|8567.8|8569.6|8568.7|8569|8567.7|60
1712794800000|2024-04-11 00:20:00|8569.2|8567.7|8569.4|8567.9|8569.8|8568.4|8569|8567.7|57
1712795100000|2024-04-11 00:25:00|8569.5|8568|8568.9|8568|8569.9|8568.4|8568.8|8567.6|79
1712795400000|2024-04-11 00:30:00|8568.8|8567.9|8568.6|8567.7|8569|8568.1|8568.6|8567.7|54
1712795700000|2024-04-11 00:35:00|8568.5|8567.6|8569.3|8567.8|8569.3|8567.8|8568.5|8567.4|58
1712796000000|2024-04-11 00:40:00|8569.2|8567.7|8569.1|8567.6|8569.5|8568.1|8568.8|8567.4|46
1712796300000|2024-04-11 00:45:00|8569.2|8567.7|8569.1|8567.6|8569.2|8568.1|8568.6|8567.4|55
1712796600000|2024-04-11 00:50:00|8569.2|8567.7|8569.4|8567.9|8569.5|8568|8568.9|8567.4|68
1712796900000|2024-04-11 00:55:00|8569.2|8567.7|8568.9|8568|8569.6|8568.2|8568.7|8567.4|65
1712797200000|2024-04-11 01:00:00|8568.8|8567.9|8569|8568.1|8569.5|8568.4|8568.6|8567.6|47
1712797500000|2024-04-11 01:05:00|8569.1|8568.2|8568.3|8567.4|8569.5|8568.3|8568.1|8567.2|53
1712797800000|2024-04-11 01:10:00|8568.4|8567.5|8567.9|8566.4|8568.8|8567.5|8567.9|8566.4|80
1712798100000|2024-04-11 01:15:00|8568|8566.5|8567.1|8565.6|8568.1|8567.2|8566.6|8565.1|74
1712798400000|2024-04-11 01:20:00|8567.2|8565.7|8567.2|8565.7|8567.6|8566.3|8566.6|8565.5|65
1712798700000|2024-04-11 01:25:00|8567.1|8565.6|8567.7|8566.2|8567.8|8566.5|8566.9|8565.4|46
1712799000000|2024-04-11 01:30:00|8567.6|8566.1|8567.7|8566.2|8568|8566.5|8567.4|8565.9|57
1712799300000|2024-04-11 01:35:00|8567.6|8566.1|8567.4|8565.9|8567.8|8566.3|8567.3|8565.8|60
1712799600000|2024-04-11 01:40:00|8567.5|8566|8567.6|8566.1|8567.9|8566.7|8567.3|8566|64
1712799900000|2024-04-11 01:45:00|8567.7|8566.2|8567.7|8566.2|8567.9|8566.8|8567.5|8566|56
1712800200000|2024-04-11 01:50:00|8567.5|8566|8567.4|8565.9|8567.7|8566.2|8566.9|8565.5|83
1712800500000|2024-04-11 01:55:00|8567.3|8565.8|8567.7|8566.2|8568.3|8566.8|8567.3|8565.8|102
1712800800000|2024-04-11 02:00:00|8567.6|8566.1|8567|8565.5|8567.7|8566.2|8566.7|8565.4|37
1712801100000|2024-04-11 02:05:00|8567.1|8565.6|8567.4|8565.9|8567.5|8566|8566.7|8565.2|53
1712801400000|2024-04-11 02:10:00|8567.3|8565.8|8566.9|8565.4|8567.6|8566.1|8566.9|8565.4|42
1712801700000|2024-04-11 02:15:00|8566.6|8565.1|8566.5|8565.6|8567|8566|8566.5|8565.1|51
1712802000000|2024-04-11 02:20:00|8566.6|8565.7|8566.4|8565.5|8567|8566.1|8566.3|8565.3|34
1712802300000|2024-04-11 02:25:00|8566.3|8565.4|8566.6|8565.1|8566.8|8565.6|8566.2|8564.9|42
1712802600000|2024-04-11 02:30:00|8566.7|8565.2|8566.9|8565.4|8567.3|8565.8|8566.7|8565.2|36
1712802900000|2024-04-11 02:35:00|8566.8|8565.3|8566.7|8565.8|8567.2|8565.8|8566.5|8565.1|51
1712803200000|2024-04-11 02:40:00|8566.6|8565.7|8567|8565.5|8567.2|8565.7|8566.5|8565.1|36
1712803500000|2024-04-11 02:45:00|8566.9|8565.4|8566.5|8565|8567.2|8565.7|8566.5|8565|50
1712803800000|2024-04-11 02:50:00|8566.4|8564.9|8566.6|8565.1|8566.8|8565.3|8566.3|8564.8|49
1712804100000|2024-04-11 02:55:00|8566.5|8565|8566.1|8565.2|8566.6|8565.2|8566.1|8564.6|36
1712804400000|2024-04-11 03:00:00|8566.4|8564.9|8566.1|8565.2|8566.7|8565.5|8566.1|8564.8|31
1712804700000|2024-04-11 03:05:00|8566.5|8565|8566.2|8564.7|8566.5|8565|8566|8564.5|32
1712805000000|2024-04-11 03:10:00|8566.1|8564.6|8566.3|8564.8|8566.4|8564.9|8565.9|8564.4|39
1712805300000|2024-04-11 03:15:00|8566.4|8564.9|8566|8565.1|8566.5|8565.2|8565.8|8564.6|25
1712805600000|2024-04-11 03:20:00|8566.1|8565.2|8566|8564.5|8566.3|8565.3|8565.8|8564.5|33
1712805900000|2024-04-11 03:25:00|8565.9|8564.4|8565.9|8565|8566.1|8565|8565.5|8564.4|27
1712806200000|2024-04-11 03:30:00|8565.7|8564.8|8565.7|8564.8|8565.9|8564.9|8565.4|8564.2|30
1712806500000|2024-04-11 03:35:00|8565.6|8564.7|8565.9|8564.4|8566|8564.9|8565.6|8564.1|33
1712806800000|2024-04-11 03:40:00|8565.8|8564.3|8566.2|8565.3|8566.3|8565.4|8565.8|8564.3|31
1712807100000|2024-04-11 03:45:00|8566.3|8565.4|8565.5|8564.6|8566.3|8565.4|8565.5|8564.6|41
1712807400000|2024-04-11 03:50:00|8565.6|8564.7|8565.3|8564.4|8565.7|8564.8|8565.2|8564.3|29
1712807700000|2024-04-11 03:55:00|8565.4|8564.5|8565.3|8564.4|8565.7|8564.8|8565.2|8564.3|16
1712808000000|2024-04-11 04:00:00|8565.2|8564.3|8565.3|8564.4|8566.1|8564.7|8565.2|8564|32
1712808300000|2024-04-11 04:05:00|8565.4|8564.5|8564.8|8563.9|8566.5|8565.1|8564.6|8563.1|59
1712808600000|2024-04-11 04:10:00|8564.9|8564|8565|8564.1|8565.1|8564.2|8564.7|8563.8|33
1712808900000|2024-04-11 04:15:00|8564.9|8564|8564.9|8564|8565.3|8564.1|8564.6|8563.7|21
1712809200000|2024-04-11 04:20:00|8564.8|8563.9|8564.8|8563.9|8565.1|8564|8564.6|8563.5|21
1712809500000|2024-04-11 04:25:00|8564.6|8563.7|8564.7|8563.8|8565.5|8564.3|8564.6|8563.7|14
1712809800000|2024-04-11 04:30:00|8564.6|8563.7|8565.6|8564.7|8565.6|8564.7|8564.5|8563.6|32
1712810100000|2024-04-11 04:35:00|8565.8|8564.3|8565.4|8563.9|8566.2|8564.7|8565.3|8563.9|38
1712810400000|2024-04-11 04:40:00|8565.5|8564|8565.2|8564.3|8565.6|8564.4|8565|8563.9|17
1712810700000|2024-04-11 04:45:00|8565.1|8564.2|8565.4|8564.5|8565.6|8564.7|8565|8564.1|25
1712811000000|2024-04-11 04:50:00|8565.5|8564.6|8565.4|8563.9|8565.6|8564.7|8564.7|8563.8|25
1712811300000|2024-04-11 04:55:00|8565.3|8563.8|8565|8564.1|8565.3|8564.3|8564.8|8563.6|39
1712811600000|2024-04-11 05:00:00|8565.1|8564.2|8565.5|8564.6|8565.8|8564.7|8565|8563.8|56
1712811900000|2024-04-11 05:05:00|8565.4|8564.5|8565.7|8564.8|8566.1|8565|8565.2|8564.2|40
1712812200000|2024-04-11 05:10:00|8565.8|8564.9|8564.8|8563.9|8565.8|8564.9|8564.6|8563.4|37
1712812500000|2024-04-11 05:15:00|8564.7|8563.8|8563.9|8563|8565.1|8564|8563.9|8562.6|33
1712812800000|2024-04-11 05:20:00|8564|8563.1|8564.3|8562.8|8564.3|8563.2|8563.5|8562.2|42
1712813100000|2024-04-11 05:25:00|8564.4|8562.9|8564|8562.5|8564.6|8563.1|8563.7|8562.2|55
1712813400000|2024-04-11 05:30:00|8564.1|8562.6|8564.3|8563.4|8564.3|8563.4|8563.9|8562.5|29
1712813700000|2024-04-11 05:35:00|8564.2|8563.3|8564.7|8563.8|8565.3|8563.8|8564|8563.1|48
1712814000000|2024-04-11 05:40:00|8564.6|8563.7|8565.3|8563.8|8565.3|8564.1|8564.4|8563.5|32
1712814300000|2024-04-11 05:45:00|8565.2|8563.7|8564.9|8564|8565.7|8564.4|8564.6|8563.7|53
1712814600000|2024-04-11 05:50:00|8564.8|8563.9|8564.6|8563.7|8564.8|8563.9|8564.3|8563.4|33
1712814900000|2024-04-11 05:55:00|8564.7|8563.8|8565.1|8564.2|8565.5|8564.4|8564.6|8563.5|81
1712815200000|2024-04-11 06:00:00|8565|8564.1|8564.4|8563.5|8565.9|8564.8|8564.4|8563.5|129
1712815500000|2024-04-11 06:05:00|8564.5|8563.6|8564.6|8563.7|8565.1|8564.2|8563.9|8563|83
1712815800000|2024-04-11 06:10:00|8564.5|8563.6|8563.6|8562.7|8564.5|8563.6|8563.2|8562.3|85
1712816100000|2024-04-11 06:15:00|8563.7|8562.8|8564.3|8563.4|8564.3|8563.4|8563.3|8562.1|71
1712816400000|2024-04-11 06:20:00|8564.2|8563.3|8564|8563.1|8565.2|8564.1|8563.6|8562.1|113
1712816700000|2024-04-11 06:25:00|8564.1|8563.2|8564|8563.1|8565.1|8564|8564|8563.1|71
1712817000000|2024-04-11 06:30:00|8564.1|8563.2|8561.9|8561|8564.3|8563.4|8561.8|8560.5|119
1712817300000|2024-04-11 06:35:00|8561.8|8560.9|8562.9|8562|8563|8562.1|8561.2|8559.7|120
1712817600000|2024-04-11 06:40:00|8562.8|8561.9|8562.2|8561.3|8563.8|8562.3|8562.1|8561|95
1712817900000|2024-04-11 06:45:00|8562.1|8561.2|8560.4|8559.5|8562.3|8561.2|8560.3|8559.4|117
1712818200000|2024-04-11 06:50:00|8560.5|8559.6|8561.1|8560.2|8561.7|8560.5|8560.5|8559.6|72
1712818500000|2024-04-11 06:55:00|8561|8560.1|8559.8|8558.3|8561.1|8560.2|8559.4|8558.1|131
1712818800000|2024-04-11 07:00:00|8559.6|8558.1|8559|8557.5|8560.4|8558.9|8558.6|8557.1|158
1712819100000|2024-04-11 07:05:00|8559.2|8557.7|8558.6|8557.7|8559.5|8558.3|8558.1|8557.2|191
1712819400000|2024-04-11 07:10:00|8558.5|8557.6|8558.1|8557.2|8558.7|8557.8|8557.4|8556.5|150
1712819700000|2024-04-11 07:15:00|8558.2|8557.3|8556.4|8555.5|8559.7|8558.2|8556.1|8555.2|194
1712820000000|2024-04-11 07:20:00|8556.6|8555.7|8556.3|8554.8|8556.9|8555.9|8555.5|8554|172
1712820300000|2024-04-11 07:25:00|8556.2|8554.7|8555.5|8554|8557.4|8556.2|8554.7|8553.3|187
1712820600000|2024-04-11 07:30:00|8555.6|8554.1|8555.3|8554.4|8555.7|8554.8|8554.7|8553.4|160
1712820900000|2024-04-11 07:35:00|8555.4|8554.5|8554.8|8553.9|8556.1|8555|8554.7|8553.8|139
1712821200000|2024-04-11 07:40:00|8554.9|8554|8553.3|8552.4|8556|8554.7|8553.2|8552.3|164
1712821500000|2024-04-11 07:45:00|8553.2|8552.3|8553.4|8551.9|8554|8552.7|8552.7|8551.4|133
1712821800000|2024-04-11 07:50:00|8553.3|8551.8|8553.2|8551.7|8553.8|8552.3|8552.6|8551.1|155
1712822100000|2024-04-11 07:55:00|8553.1|8551.6|8553.3|8551.8|8554.3|8552.8|8552.5|8551|193
1712822400000|2024-04-11 08:00:00|8553.4|8551.9|8551.5|8550|8553.4|8551.9|8550.6|8549.1|220
1712822700000|2024-04-11 08:05:00|8551.6|8550.1|8553.6|8552.7|8554|8553|8551.2|8550.1|148
1712823000000|2024-04-11 08:10:00|8553.5|8552.6|8553.6|8552.7|8554.2|8553.2|8552.9|8551.5|107
1712823300000|2024-04-11 08:15:00|8553.4|8552.5|8552.6|8551.1|8554.1|8552.6|8552.5|8551.1|120
1712823600000|2024-04-11 08:20:00|8552.7|8551.2|8551|8549.5|8552.7|8551.2|8550.4|8549.2|115
1712823900000|2024-04-11 08:25:00|8551.1|8549.6|8552.6|8551.1|8552.8|8551.9|8550.9|8549.4|147
1712824200000|2024-04-11 08:30:00|8552.7|8551.2|8554.5|8553.6|8555.5|8554|8552.5|8551.1|140
1712824500000|2024-04-11 08:35:00|8554.4|8553.5|8555.6|8554.7|8556.8|8555.5|8554.4|8553.4|151
1712824800000|2024-04-11 08:40:00|8555.5|8554.6|8557.5|8556.6|8557.5|8556.6|8555|8554.1|119
1712825100000|2024-04-11 08:45:00|8557.3|8556.4|8556.4|8555.5|8558.5|8557.4|8556.1|8555.2|181
1712825400000|2024-04-11 08:50:00|8556.1|8555.2|8556.9|8555.4|8558|8557.1|8556|8555.1|148
1712825700000|2024-04-11 08:55:00|8556.8|8556|8558.6|8557.1|8558.7|8557.2|8555.9|8555|145
1712826000000|2024-04-11 09:00:00|8558.2|8557.3|8556|8555.1|8558.5|8557.6|8555.9|8555|173
1712826300000|2024-04-11 09:05:00|8555.9|8555|8556.2|8555.3|8556.7|8555.8|8555.6|8554.7|154
1712826600000|2024-04-11 09:10:00|8556.3|8555.4|8558.7|8557.8|8558.8|8557.9|8556.2|8555.3|141
1712826900000|2024-04-11 09:15:00|8558.6|8557.7|8559.3|8558.4|8560|8558.8|8558.6|8557.7|113
1712827200000|2024-04-11 09:20:00|8559.2|8558.3|8559.4|8558.5|8560|8559.1|8558.5|8557.6|119
1712827500000|2024-04-11 09:25:00|8559.5|8558.6|8560.5|8559.6|8561.2|8559.9|8559.3|8557.9|117
1712827800000|2024-04-11 09:30:00|8560.4|8559.5|8559.9|8559|8561|8559.7|8558.9|8558|94
1712828100000|2024-04-11 09:35:00|8560|8559.1|8558.9|8558|8560.1|8559.2|8558.6|8557.4|104
1712828400000|2024-04-11 09:40:00|8559|8558.1|8560.4|8559.5|8560.4|8559.5|8558.8|8557.9|100
1712828700000|2024-04-11 09:45:00|8560.5|8559.6|8559.5|8558.6|8561|8559.8|8559.4|8558.1|99
1712829000000|2024-04-11 09:50:00|8559.3|8558.4|8559.9|8559|8560.6|8559.5|8558.7|8557.8|143
1712829300000|2024-04-11 09:55:00|8560.3|8558.8|8561.4|8559.9|8562.5|8561.2|8560|8558.7|125
1712829600000|2024-04-11 10:00:00|8561.5|8560|8558.5|8557.6|8562.1|8561.2|8558.1|8557.2|154
1712829900000|2024-04-11 10:05:00|8558.6|8557.7|8558.6|8557.7|8559.8|8558.9|8558.3|8557.4|104
1712830200000|2024-04-11 10:10:00|8558.8|8557.9|8560|8559.1|8560.2|8559.3|8558.5|8557.6|86
1712830500000|2024-04-11 10:15:00|8559.9|8559|8558.6|8557.7|8561.3|8560.1|8558|8557.1|141
1712830800000|2024-04-11 10:20:00|8558.7|8557.8|8558.6|8557.7|8560|8559.1|8558.3|8557.4|103
1712831100000|2024-04-11 10:25:00|8558.7|8557.8|8560.4|8559.5|8560.6|8559.6|8558.7|8557.8|97
1712831400000|2024-04-11 10:30:00|8560.5|8559.6|8558.9|8558|8560.7|8559.8|8558.6|8557.7|122
1712831700000|2024-04-11 10:35:00|8559|8558.1|8560|8559.1|8562.1|8561.2|8558.7|8557.8|123
1712832000000|2024-04-11 10:40:00|8559.9|8559|8559.3|8558.4|8560.8|8559.9|8559.2|8558|100
1712832300000|2024-04-11 10:45:00|8559.4|8558.5|8559.9|8559|8560.2|8559.3|8559|8557.8|126
1712832600000|2024-04-11 10:50:00|8559.8|8558.9|8556.8|8555.3|8560.9|8560|8556.7|8555.2|164
1712832900000|2024-04-11 10:55:00|8556.7|8555.2|8557.2|8555.7|8557.5|8556.2|8556.4|8554.9|138
1712833200000|2024-04-11 11:00:00|8557.3|8555.8|8557.2|8556.3|8558.2|8556.9|8556.4|8555.1|141
1712833500000|2024-04-11 11:05:00|8557.3|8556.4|8558.4|8557.5|8558.9|8557.5|8556.7|8555.5|93
1712833800000|2024-04-11 11:10:00|8558.3|8557.4|8557.9|8557|8558.7|8557.6|8557.8|8556.5|91
1712834100000|2024-04-11 11:15:00|8558|8557.1|8557.9|8557|8558.2|8557.1|8557.3|8556.4|88
1712834400000|2024-04-11 11:20:00|8557.8|8556.9|8558.4|8557.5|8559.2|8557.9|8557.8|8556.6|134
1712834700000|2024-04-11 11:25:00|8558.5|8557.6|8558.1|8557.2|8559.1|8558.2|8557.9|8557|115
1712835000000|2024-04-11 11:30:00|8558|8557.1|8559|8558.1|8559|8558.1|8557.9|8557|83
1712835300000|2024-04-11 11:35:00|8559.3|8558.4|8560.1|8559.2|8560.3|8559.4|8558.9|8558|85
1712835600000|2024-04-11 11:40:00|8560|8559.1|8559.9|8559|8560.4|8559.5|8559.3|8558.4|91
1712835900000|2024-04-11 11:45:00|8560.1|8559.2|8557.9|8557|8560.2|8559.2|8557.8|8556.9|121
1712836200000|2024-04-11 11:50:00|8557.8|8556.9|8556|8555.1|8558.1|8557.1|8555.7|8554.8|143
1712836500000|2024-04-11 11:55:00|8556.1|8555.2|8556.6|8555.7|8557.1|8556.2|8555.4|8554.5|128
1712836800000|2024-04-11 12:00:00|8556.5|8555.6|8555|8554.1|8556.8|8555.9|8555|8554.1|173
1712837100000|2024-04-11 12:05:00|8555.1|8554.2|8552.9|8552|8555.8|8554.6|8552.9|8552|117
1712837400000|2024-04-11 12:10:00|8552.8|8551.9|8556.3|8553.8|8556.3|8554.7|8552.4|8551.5|182
1712837700000|2024-04-11 12:15:00|8556.4|8553.5|8549.8|8548.9|8556.5|8553.8|8547|8545.5|603
1712838000000|2024-04-11 12:20:00|8549.9|8549|8547.2|8546.3|8550.5|8549.6|8547|8545.7|382
1712838300000|2024-04-11 12:25:00|8547.3|8546.4|8555.6|8546.1|8555.6|8550.8|8547.3|8545.9|466
1712838600000|2024-04-11 12:30:00|8555.4|8547.5|8551.2|8549.7|8558.8|8550.8|8549.6|8546.6|932
1712838900000|2024-04-11 12:35:00|8551.1|8549.6|8547.4|8545.9|8551.8|8550.3|8547.3|8545.8|597
1712839200000|2024-04-11 12:40:00|8547.5|8546|8548.1|8546.6|8549.4|8547.9|8547.5|8546|498
1712839500000|2024-04-11 12:45:00|8548.3|8546.8|8543.9|8543|8548.3|8546.8|8543.8|8542.5|463
1712839800000|2024-04-11 12:50:00|8544|8543.1|8547.2|8545.7|8547.4|8546.1|8543.9|8543|306
1712840100000|2024-04-11 12:55:00|8547.1|8545.6|8547.8|8546.9|8548.7|8547.8|8546.5|8545.3|319
1712840400000|2024-04-11 13:00:00|8547.9|8547|8546.9|8546|8548.3|8547.4|8543.9|8542.6|397
1712840700000|2024-04-11 13:05:00|8546.8|8545.9|8546.5|8545.6|8549.7|8548.6|8545.5|8544.3|375
1712841000000|2024-04-11 13:10:00|8546.4|8545.5|8544.1|8542.6|8547.8|8546.7|8543.4|8542.1|340
1712841300000|2024-04-11 13:15:00|8544.2|8542.7|8546.8|8545.9|8547.6|8546.3|8543.4|8542.2|275
1712841600000|2024-04-11 13:20:00|8546.7|8545.8|8548|8547.1|8549.4|8548.3|8546.6|8545.4|268
1712841900000|2024-04-11 13:25:00|8548.1|8547.2|8553.7|8552.2|8555.1|8554|8548|8547.1|395
1712842200000|2024-04-11 13:30:00|8553.6|8552.1|8549.9|8549|8553.6|8552.1|8549.6|8548.7|342
1712842500000|2024-04-11 13:35:00|8549.8|8548.9|8549.3|8548.4|8550.3|8549.4|8548.3|8547.3|308
1712842800000|2024-04-11 13:40:00|8549.1|8548.2|8548.7|8547.8|8549.9|8548.7|8548.3|8547.4|280
1712843100000|2024-04-11 13:45:00|8548.6|8547.7|8549.4|8547.9|8550.7|8549.3|8548.5|8547.6|284
1712843400000|2024-04-11 13:50:00|8549.5|8548|8548.2|8547.3|8549.7|8548.3|8547.3|8546.1|217
1712843700000|2024-04-11 13:55:00|8548.1|8547.2|8554.2|8552.7|8554.3|8553.1|8547.5|8546.6|206
1712844000000|2024-04-11 14:00:00|8554.3|8552.8|8556.4|8554.9|8556.9|8555.6|8553.6|8552.3|311
1712844300000|2024-04-11 14:05:00|8556.3|8554.8|8555.7|8554.2|8557.6|8556.1|8555.7|8554.2|196
1712844600000|2024-04-11 14:10:00|8555.6|8554.1|8553.2|8552.3|8555.7|8554.4|8551.8|8550.3|282
1712844900000|2024-04-11 14:15:00|8553.3|8552.4|8551.8|8550.9|8555|8554.1|8551.5|8550.2|310
1712845200000|2024-04-11 14:20:00|8551.7|8550.8|8550.3|8548.8|8552.7|8551.7|8550.2|8548.7|271
1712845500000|2024-04-11 14:25:00|8550.4|8548.9|8551.3|8549.8|8552.5|8551.5|8550.3|8548.8|204
1712845800000|2024-04-11 14:30:00|8551.2|8549.7|8550.2|8549.3|8552.8|8551.3|8550|8549.1|255
1712846100000|2024-04-11 14:35:00|8550.1|8549.2|8551.4|8550.5|8551.9|8551|8549.8|8548.5|255
1712846400000|2024-04-11 14:40:00|8551.5|8550.6|8550.6|8549.1|8551.6|8550.6|8549.2|8548.3|216
1712846700000|2024-04-11 14:45:00|8550.4|8548.9|8550.2|8549.3|8552.1|8551|8549.6|8548.7|222
1712847000000|2024-04-11 14:50:00|8550.3|8549.4|8551.7|8550.8|8551.8|8550.8|8550.1|8548.8|230
1712847300000|2024-04-11 14:55:00|8551.6|8550.7|8551.3|8550.4|8552.1|8551.2|8550.3|8549.1|335
1712847600000|2024-04-11 15:00:00|8551.5|8550|8552.2|8550.7|8552.8|8551.7|8551|8549.6|282
1712847900000|2024-04-11 15:05:00|8551.8|8550.9|8553.8|8552.9|8554.1|8553.2|8551.7|8550.3|189
1712848200000|2024-04-11 15:10:00|8553.7|8552.8|8553.9|8553|8554.3|8553.4|8553.1|8552.2|160
1712848500000|2024-04-11 15:15:00|8553.8|8552.9|8553.8|8552.9|8554.2|8553.3|8553.1|8552.1|150
1712848800000|2024-04-11 15:20:00|8553.9|8553|8553.8|8552.9|8554.1|8553.2|8553.3|8552.4|89
1712849100000|2024-04-11 15:25:00|8553.9|8553|8555|8554.1|8555.7|8554.6|8553.8|8552.9|158
1712849400000|2024-04-11 15:30:00|8555.1|8554.2|8555.8|8554.9|8556.2|8555|8554.2|8553.3|145
1712849700000|2024-04-11 15:35:00|8555.9|8555|8554.7|8553.8|8556.6|8555.5|8554.7|8553.8|154
1712850000000|2024-04-11 15:40:00|8554.8|8553.9|8554.5|8553|8554.8|8553.9|8553|8552.1|198
1712850300000|2024-04-11 15:45:00|8554.4|8552.9|8555.3|8553.8|8555.7|8554.3|8554.1|8552.9|165
1712850600000|2024-04-11 15:50:00|8555.4|8553.9|8554.2|8552.7|8555.4|8554.3|8553.3|8552|143
1712850900000|2024-04-11 15:55:00|8554.3|8552.8|8553.8|8552.9|8554.4|8552.9|8552.9|8551.6|199
1712851200000|2024-04-11 16:00:00|8554.2|8552.7|8553.5|8552.6|8554.7|8553.4|8553.3|8552.4|180
1712851500000|2024-04-11 16:05:00|8553.6|8552.7|8551.8|8550.9|8553.9|8553|8551.8|8550.9|103
1712851800000|2024-04-11 16:10:00|8551.9|8551|8550.8|8549.9|8551.9|8551|8550.8|8549.9|108
1712852100000|2024-04-11 16:15:00|8550.9|8550|8550.8|8549.9|8551.7|8550.5|8550.5|8549.6|123
1712852400000|2024-04-11 16:20:00|8550.9|8550|8549.7|8548.8|8551.3|8550.4|8549.6|8548.7|118
1712852700000|2024-04-11 16:25:00|8549.6|8548.7|8551|8550.1|8551|8550.1|8549.6|8548.7|63
1712853000000|2024-04-11 16:30:00|8551.1|8550.2|8550.8|8549.9|8551.5|8550.6|8550.7|8549.8|82
1712853300000|2024-04-11 16:35:00|8551|8550.1|8550.8|8549.9|8551.5|8550.5|8550.6|8549.7|75
1712853600000|2024-04-11 16:40:00|8550.7|8549.8|8551.2|8549.7|8551.8|8550.4|8550.2|8549.3|85
1712853900000|2024-04-11 16:45:00|8551.1|8549.6|8550.7|8549.2|8551.2|8550|8550.3|8548.8|76
1712854200000|2024-04-11 16:50:00|8550.8|8549.3|8550.4|8548.9|8551.7|8550.2|8550|8548.7|134
1712854500000|2024-04-11 16:55:00|8550.3|8548.8|8549.7|8548.2|8550.8|8549.3|8549.1|8547.6|110
1712854800000|2024-04-11 17:00:00|8549.8|8548.3|8548.8|8547.9|8550|8548.8|8548.7|8547.3|202
1712855100000|2024-04-11 17:05:00|8548.9|8548|8548.8|8547.9|8549.1|8548.2|8548.2|8547|128
1712855400000|2024-04-11 17:10:00|8549|8548.1|8548|8547.1|8549|8548.1|8547.7|8546.3|96
1712855700000|2024-04-11 17:15:00|8547.8|8546.9|8547.8|8546.9|8548.5|8547.6|8547.5|8546.6|75
1712856000000|2024-04-11 17:20:00|8547.7|8546.8|8547.8|8546.9|8548|8547.1|8547.5|8546.6|68
1712856300000|2024-04-11 17:25:00|8547.6|8546.7|8547.5|8546.6|8548|8546.8|8547|8545.8|81
1712856600000|2024-04-11 17:30:00|8547.6|8546.7|8547.2|8546.3|8547.7|8546.8|8547|8546.1|60
1712856900000|2024-04-11 17:35:00|8547.1|8546.2|8547.1|8546.2|8547.3|8546.4|8546.8|8545.9|62
1712857200000|2024-04-11 17:40:00|8547.2|8546.3|8546.5|8545.6|8547.2|8546.3|8546.3|8545.4|50
1712857500000|2024-04-11 17:45:00|8546.3|8545.4|8546.6|8545.7|8547.1|8546.2|8546.3|8545.4|81
1712857800000|2024-04-11 17:50:00|8546.5|8545.6|8546.3|8545.4|8547|8546.1|8546.1|8545.2|96
1712858100000|2024-04-11 17:55:00|8546.1|8545.2|8545.8|8544.9|8546.1|8545.2|8545.1|8544.2|67
1712858400000|2024-04-11 18:00:00|8545.9|8545|8545.4|8544.5|8547.1|8545.6|8544.7|8543.8|84
1712858700000|2024-04-11 18:05:00|8545.3|8544.4|8545|8543.5|8545.4|8544.4|8544.1|8543.2|116
1712859000000|2024-04-11 18:10:00|8544.9|8543.4|8543.9|8543|8544.9|8543.8|8543.7|8542.8|100
1712859300000|2024-04-11 18:15:00|8543.8|8542.9|8545|8543.5|8545.1|8543.6|8543.7|8542.6|65
1712859600000|2024-04-11 18:20:00|8544.9|8543.4|8544.3|8542.8|8545.4|8543.9|8543.7|8542.6|73
1712859900000|2024-04-11 18:25:00|8544.4|8542.9|8544.4|8542.9|8544.6|8543.4|8543.7|8542.6|48
1712860200000|2024-04-11 18:30:00|8544.3|8542.8|8544.1|8543.2|8544.5|8543.3|8543.9|8542.7|63
1712860500000|2024-04-11 18:35:00|8544|8543.1|8543|8542.1|8544.4|8543.5|8542.8|8541.9|58
1712860800000|2024-04-11 18:40:00|8542.8|8541.9|8543.1|8542.2|8543.4|8542.4|8542.6|8541.7|59
1712861100000|2024-04-11 18:45:00|8543.2|8542.3|8543.3|8541.8|8543.8|8542.8|8543|8541.8|87
1712861400000|2024-04-11 18:50:00|8543.4|8541.9|8544|8543.1|8544.5|8543.6|8542.8|8541.7|83
1712861700000|2024-04-11 18:55:00|8544.1|8543.2|8544.6|8543.7|8545|8544.1|8543.6|8542.4|102
1712862000000|2024-04-11 19:00:00|8544.8|8543.9|8544.4|8543.5|8545.1|8543.9|8544.4|8543.5|57
1712862300000|2024-04-11 19:05:00|8544.5|8543.6|8544.4|8542.9|8544.6|8543.7|8544|8542.8|48
1712862600000|2024-04-11 19:10:00|8544.3|8542.8|8544|8543.1|8544.4|8543.1|8543.6|8542.5|40
1712862900000|2024-04-11 19:15:00|8543.9|8543|8544|8543.1|8544.4|8543.5|8543.9|8543|45
1712863200000|2024-04-11 19:20:00|8544.1|8543.2|8544.1|8543.2|8544.5|8543.6|8543.7|8542.8|47
1712863500000|2024-04-11 19:25:00|8544.2|8543.3|8544.4|8542.9|8544.5|8543.4|8543.8|8542.9|44
1712863800000|2024-04-11 19:30:00|8544.3|8542.8|8543.9|8543|8544.4|8543.5|8543.7|8542.7|82
1712864100000|2024-04-11 19:35:00|8544|8543.1|8544.1|8543.2|8544.3|8543.4|8543.7|8542.8|54
1712864400000|2024-04-11 19:40:00|8544.2|8543.3|8543.9|8543|8544.3|8543.4|8543.6|8542.6|72
1712864700000|2024-04-11 19:45:00|8543.8|8542.9|8542.9|8542|8544.2|8543.3|8542.9|8541.8|74
1712865000000|2024-04-11 19:50:00|8542.8|8541.9|8542.6|8541.7|8543.1|8542|8542.5|8541.2|62
1712865300000|2024-04-11 19:55:00|8542.7|8541.8|8542.8|8541.3|8543.1|8542.1|8542.5|8541.1|66
1712865600000|2024-04-11 20:00:00|8542.9|8541.4|8543.9|8542.4|8544|8542.5|8542.8|8541.4|85
1712865900000|2024-04-11 20:05:00|8543.6|8542.7|8543.7|8542.2|8543.9|8542.7|8543.4|8542.2|31
1712866200000|2024-04-11 20:10:00|8543.8|8542.3|8542.7|8541.8|8543.9|8542.6|8542.6|8541.4|42
1712866500000|2024-04-11 20:15:00|8542.9|8541.4|8543|8542.1|8543.2|8542.2|8542.6|8541.4|30
1712866800000|2024-04-11 20:20:00|8543.1|8542.2|8543.3|8542.4|8543.4|8542.5|8543.1|8542.2|15
1712867100000|2024-04-11 20:25:00|8543.2|8542.3|8543.8|8542.3|8544|8542.6|8543.2|8542|31
1712867400000|2024-04-11 20:30:00|8543.9|8542.4|8543.7|8542.8|8544.2|8543|8543.6|8542.3|47
1712867700000|2024-04-11 20:35:00|8543.6|8542.7|8544.6|8543.1|8544.7|8543.5|8543.6|8542.4|39
1712868000000|2024-04-11 20:40:00|8544.3|8543.4|8544.5|8543|8544.9|8543.6|8543.9|8542.7|20
1712868300000|2024-04-11 20:45:00|8544.4|8542.9|8544.8|8543.3|8545.3|8543.9|8544|8542.5|35
1712868600000|2024-04-11 20:50:00|8544.7|8543.2|8545.2|8543.7|8545.7|8544.3|8544.7|8543.2|44
1712868900000|2024-04-11 20:55:00|8545.6|8543.2|8548|8541.5|8548.9|8543.5|8545.6|8540.7|230
1712869200000|2024-04-11 21:00:00|8550.9|8541|8553|8541.1|8553|8541.1|8550.8|8538.9|20
1712869500000|2024-04-11 21:05:00|8552.7|8540.8|8550.7|8539.7|8552.8|8540.9|8550.5|8538.6|44
1712869800000|2024-04-11 21:10:00|8550.5|8539.6|8549.4|8541.5|8550.8|8541.5|8549.4|8539.6|53
1712870100000|2024-04-11 21:15:00|8549.3|8541.6|8549.5|8540.9|8549.7|8541.6|8549.3|8540.8|47
1712870400000|2024-04-11 21:20:00|8549.6|8540.8|8549.2|8540|8549.7|8541.4|8548.2|8540|51
1712870700000|2024-04-11 21:25:00|8549.1|8539.9|8548.8|8539.8|8550|8540|8548.8|8539.7|39
1712871000000|2024-04-11 21:30:00|8548.7|8539.9|8548.1|8540.8|8549.7|8541.1|8547|8539.7|67
1712871300000|2024-04-11 21:35:00|8546.8|8540.7|8548.2|8541|8548.8|8541.1|8546.8|8540.6|41
1712871600000|2024-04-11 21:40:00|8548.1|8540.9|8548.5|8541.5|8550.4|8541.6|8548|8540.7|55
1712871900000|2024-04-11 21:45:00|8547.8|8541.4|8547.3|8542.1|8549.3|8542.4|8547.3|8540.7|97
1712872200000|2024-04-11 21:50:00|8547.2|8542.3|8547.2|8541.9|8547.3|8542.3|8547|8541.9|36
1712872500000|2024-04-11 21:55:00|8547.1|8542|8546.3|8542.1|8547.2|8542.2|8546.3|8541.6|35
1712872800000|2024-04-11 22:00:00|8547.2|8541.7|8545.3|8542.9|8547.5|8543.6|8545.3|8541.7|100
1712873100000|2024-04-11 22:05:00|8544.9|8543.4|8545.7|8544.2|8545.7|8544.2|8544.9|8543.4|44
1712873400000|2024-04-11 22:10:00|8545.6|8544.1|8545.4|8543.9|8545.6|8544.1|8545.1|8543.6|32
1712873700000|2024-04-11 22:15:00|8545.3|8543.8|8545.9|8544.4|8546|8544.5|8545.2|8543.7|29
1712874000000|2024-04-11 22:20:00|8545.7|8544.2|8545.4|8543.9|8545.9|8544.4|8545.4|8543.9|47
1712874300000|2024-04-11 22:25:00|8545.5|8544|8545.8|8544.3|8545.9|8544.4|8545.5|8544|28
1712874600000|2024-04-11 22:30:00|8545.7|8544.2|8545.8|8544.3|8545.8|8544.3|8545.5|8544|14
1712874900000|2024-04-11 22:35:00|8545.9|8544.4|8546|8544.5|8546|8544.5|8545.9|8544.4|4
1712875200000|2024-04-11 22:40:00|8545.9|8544.4|8545.8|8544.3|8546|8544.5|8545.7|8544.2|6
1712875500000|2024-04-11 22:45:00|8545.7|8544.2|8545.6|8544.1|8545.8|8544.3|8545.6|8544.1|16
1712875800000|2024-04-11 22:50:00|8545.5|8544|8546.1|8544.6|8546.1|8544.6|8545.3|8543.9|22
1712876100000|2024-04-11 22:55:00|8546.2|8544.7|8545.7|8544.2|8546.2|8544.7|8545.5|8544|19
1712876400000|2024-04-11 23:00:00|8545.5|8544|8545.5|8544|8545.6|8544.3|8545.2|8543.8|28
1712876700000|2024-04-11 23:05:00|8545.4|8543.9|8545.8|8544.3|8545.8|8544.3|8544.7|8543.5|23
1712877000000|2024-04-11 23:10:00|8545.5|8544|8545.2|8543.7|8545.6|8544.1|8545.1|8543.6|12
1712877300000|2024-04-11 23:15:00|8545.1|8543.6|8545.2|8543.7|8545.3|8543.8|8544.8|8543.3|14
1712877600000|2024-04-11 23:20:00|8545.3|8543.8|8545|8543.5|8545.3|8543.8|8545|8543.5|18
1712877900000|2024-04-11 23:25:00|8545.1|8543.6|8545|8543.5|8545.2|8543.7|8544.9|8543.4|28
1712878200000|2024-04-11 23:30:00|8544.9|8543.4|8544.4|8542.9|8544.9|8543.7|8544.2|8542.7|16
1712878500000|2024-04-11 23:35:00|8544.2|8542.7|8544.5|8543|8544.6|8543.1|8544.1|8542.6|18
1712878800000|2024-04-11 23:40:00|8544.6|8543.1|8544.4|8542.9|8544.7|8543.2|8544.4|8542.9|15
1712879100000|2024-04-11 23:45:00|8544.3|8542.8|8544.8|8543.3|8545.1|8543.6|8543.5|8542|50
1712879400000|2024-04-11 23:50:00|8544.9|8543.4|8544.5|8543|8544.9|8543.4|8544.2|8542.9|47
1712879700000|2024-04-11 23:55:00|8544.6|8543.1|8544.1|8543.2|8544.9|8543.4|8544.1|8542.9|35
1712880000000|2024-04-12 00:00:00|8544.2|8543.3|8545|8543.5|8546.1|8544.6|8544.1|8543.1|83
1712880300000|2024-04-12 00:05:00|8545.1|8543.6|8544.7|8543.2|8545.1|8543.6|8544.6|8543.1|50
1712880600000|2024-04-12 00:10:00|8544.6|8543.1|8544.9|8543.4|8545|8543.5|8544.5|8543|64
1712880900000|2024-04-12 00:15:00|8545|8543.5|8544.6|8543.1|8545.3|8543.8|8544.3|8543|50
1712881200000|2024-04-12 00:20:00|8544.5|8543|8544.7|8543.2|8544.8|8543.3|8544.1|8542.7|39
1712881500000|2024-04-12 00:25:00|8544.6|8543.1|8544|8543.1|8544.7|8543.6|8543.9|8543|26
1712881800000|2024-04-12 00:30:00|8544.1|8543.2|8543.9|8543|8544.2|8543.3|8543.7|8542.8|38
1712882100000|2024-04-12 00:35:00|8544|8543.1|8544.3|8542.8|8544.4|8543.1|8543.5|8542.6|22
1712882400000|2024-04-12 00:40:00|8544.2|8542.7|8543.5|8542.6|8544.3|8542.9|8543.5|8542.5|46
1712882700000|2024-04-12 00:45:00|8543.6|8542.7|8543.3|8541.8|8543.6|8542.7|8543|8541.8|39
1712883000000|2024-04-12 00:50:00|8543.4|8541.9|8544.8|8543.3|8544.8|8543.3|8543|8541.7|71
1712883300000|2024-04-12 00:55:00|8544.1|8542.6|8543.8|8542.3|8544.7|8543.2|8543.5|8542.3|62
1712883600000|2024-04-12 01:00:00|8543.9|8542.4|8543.2|8541.7|8543.9|8542.6|8542.8|8541.6|88
1712883900000|2024-04-12 01:05:00|8543.3|8541.8|8543.1|8542.2|8544.2|8543.2|8543|8541.8|71
1712884200000|2024-04-12 01:10:00|8543|8542.1|8543.5|8542|8543.8|8542.5|8542.8|8541.6|101
1712884500000|2024-04-12 01:15:00|8543.7|8542.2|8543.4|8541.9|8543.8|8542.7|8543.1|8541.6|82
1712884800000|2024-04-12 01:20:00|8543.3|8541.8|8543.1|8541.6|8543.4|8542.3|8542.8|8541.3|55
1712885100000|2024-04-12 01:25:00|8543|8541.5|8543.3|8541.8|8543.5|8542|8542.8|8541.3|24
1712885400000|2024-04-12 01:30:00|8543.4|8541.9|8543.1|8541.6|8543.4|8542.5|8542.7|8541.6|57
1712885700000|2024-04-12 01:35:00|8543|8541.5|8543.1|8541.6|8543.2|8541.7|8542.7|8541.2|46
1712886000000|2024-04-12 01:40:00|8543.2|8541.7|8543|8542.1|8543.5|8542.3|8542.7|8541.5|36
1712886300000|2024-04-12 01:45:00|8543.1|8542.2|8542.8|8541.3|8543.3|8542.2|8542.5|8541.1|55
1712886600000|2024-04-12 01:50:00|8542.9|8541.4|8542.5|8541|8542.9|8541.8|8542.3|8540.8|80
1712886900000|2024-04-12 01:55:00|8542.4|8540.9|8541.7|8540.2|8542.5|8541.3|8541.3|8540.2|85
1712887200000|2024-04-12 02:00:00|8541.8|8540.3|8542.5|8541.6|8542.8|8541.6|8541.7|8540.2|61
1712887500000|2024-04-12 02:05:00|8542.4|8541.5|8543.1|8541.6|8543.2|8542|8542.2|8541.3|57
1712887800000|2024-04-12 02:10:00|8542.8|8541.9|8542.7|8541.2|8543.2|8542|8542.3|8541|57
1712888100000|2024-04-12 02:15:00|8542.5|8541|8543|8541.5|8543|8541.5|8542.5|8541|26
1712888400000|2024-04-12 02:20:00|8543.1|8541.6|8542.2|8541.3|8543.1|8541.7|8542.2|8541.2|46
1712888700000|2024-04-12 02:25:00|8542.3|8541.4|8542.3|8541.4|8543|8541.8|8542.1|8541.2|57
1712889000000|2024-04-12 02:30:00|8542.4|8541.5|8543|8541.5|8543.2|8542.1|8542.3|8541.4|46
1712889300000|2024-04-12 02:35:00|8542.9|8541.4|8542.8|8541.3|8543.2|8541.9|8542.3|8541|72
1712889600000|2024-04-12 02:40:00|8542.9|8541.4|8542.9|8541.4|8543|8541.5|8542.6|8541.1|28
1712889900000|2024-04-12 02:45:00|8543|8541.5|8543.3|8541.8|8543.4|8541.9|8542.8|8541.3|31
1712890200000|2024-04-12 02:50:00|8543.4|8541.9|8543.6|8542.1|8543.7|8542.2|8543|8541.5|52
1712890500000|2024-04-12 02:55:00|8543.7|8542.2|8543.3|8541.8|8544|8542.5|8543.1|8541.8|51
1712890800000|2024-04-12 03:00:00|8543.2|8541.7|8543.2|8541.7|8543.3|8542.2|8542.5|8541.6|48
1712891100000|2024-04-12 03:05:00|8543.3|8541.8|8542.9|8542|8543.3|8542.3|8542.8|8541.6|37
1712891400000|2024-04-12 03:10:00|8542.8|8541.9|8542.7|8541.2|8543.4|8542.2|8542.6|8541.1|57
1712891700000|2024-04-12 03:15:00|8542.6|8541.1|8542.6|8541.7|8543|8541.9|8542.5|8541.1|44
1712892000000|2024-04-12 03:20:00|8542.7|8541.8|8542.5|8541.6|8543.1|8542.2|8542.4|8541|48
1712892300000|2024-04-12 03:25:00|8542.4|8541.5|8542.4|8541.5|8542.8|8541.7|8542.1|8541|64
1712892600000|2024-04-12 03:30:00|8542.3|8541.4|8542.8|8541.9|8542.9|8542|8542.3|8541.4|45
1712892900000|2024-04-12 03:35:00|8542.7|8541.8|8542.6|8541.7|8543.3|8542|8542.6|8541.6|33
1712893200000|2024-04-12 03:40:00|8542.7|8541.8|8542.7|8541.8|8543.3|8542.2|8542.6|8541.5|66
1712893500000|2024-04-12 03:45:00|8542.6|8541.7|8542.3|8541.4|8543|8541.9|8542.2|8541.2|60
1712893800000|2024-04-12 03:50:00|8542.4|8541.5|8542.8|8541.9|8543.3|8541.9|8542.3|8541.2|48
1712894100000|2024-04-12 03:55:00|8542.9|8542|8543.4|8542.5|8544.2|8542.7|8542.7|8541.8|41
1712894400000|2024-04-12 04:00:00|8543.5|8542.6|8544|8542.5|8544.5|8543|8543.2|8541.9|53
1712894700000|2024-04-12 04:05:00|8544.1|8542.6|8544.5|8543|8544.6|8543.1|8544.1|8542.6|49
1712895000000|2024-04-12 04:10:00|8544.6|8543.1|8544|8542.5|8544.7|8543.2|8544|8542.5|40
1712895300000|2024-04-12 04:15:00|8544.1|8542.6|8544|8542.5|8544.4|8542.9|8544|8542.5|29
1712895600000|2024-04-12 04:20:00|8543.9|8542.4|8544.2|8542.7|8544.2|8542.9|8543.6|8542.3|27
1712895900000|2024-04-12 04:25:00|8544.1|8542.6|8544.3|8542.8|8544.6|8543.2|8543.8|8542.5|34
1712896200000|2024-04-12 04:30:00|8544.2|8542.7|8543.7|8542.2|8544.3|8543|8543.4|8542.2|66
1712896500000|2024-04-12 04:35:00|8543.8|8542.3|8543|8542.1|8543.8|8542.7|8542.9|8541.6|34
1712896800000|2024-04-12 04:40:00|8543.1|8542.2|8543.8|8542.3|8543.8|8542.5|8542.7|8541.5|42
1712897100000|2024-04-12 04:45:00|8543.7|8542.2|8544.4|8542.9|8544.8|8543.4|8543.5|8542|40
1712897400000|2024-04-12 04:50:00|8544.5|8543|8545.4|8543.9|8545.4|8544.2|8544.4|8542.9|36
1712897700000|2024-04-12 04:55:00|8545.5|8544|8544.1|8542.6|8545.8|8544.3|8544.1|8542.6|49
1712898000000|2024-04-12 05:00:00|8544|8542.5|8543.7|8542.2|8544.8|8543.5|8543.4|8541.9|83
1712898300000|2024-04-12 05:05:00|8543.5|8542|8543.6|8542.1|8544|8542.5|8543.2|8541.9|58
1712898600000|2024-04-12 05:10:00|8543.7|8542.2|8544.2|8542.7|8544.4|8543.1|8543.2|8542|34
1712898900000|2024-04-12 05:15:00|8543.9|8543|8542.8|8541.9|8544.2|8543|8542.8|8541.6|59
1712899200000|2024-04-12 05:20:00|8542.7|8541.8|8542.9|8542|8543.3|8542.2|8542.7|8541.8|37
1712899500000|2024-04-12 05:25:00|8542.8|8541.9|8543.2|8541.7|8543.4|8542.3|8542.8|8541.7|29
1712899800000|2024-04-12 05:30:00|8543.3|8541.8|8542.6|8541.1|8543.3|8541.8|8542.3|8541|49
1712900100000|2024-04-12 05:35:00|8542.7|8541.2|8542.3|8541.4|8542.9|8541.4|8542.2|8540.9|54
1712900400000|2024-04-12 05:40:00|8542.2|8541.3|8541.6|8540.7|8542.6|8541.7|8541.5|8540.3|58
1712900700000|2024-04-12 05:45:00|8541.5|8540.6|8541.8|8540.9|8542.4|8541.5|8541.5|8540.6|53
1712901000000|2024-04-12 05:50:00|8541.9|8541|8542.7|8541.8|8543.7|8542.5|8541.9|8541|72
1712901300000|2024-04-12 05:55:00|8542.8|8541.9|8545.1|8540.1|8545.4|8542.1|8541.8|8539.9|138
1712901600000|2024-04-12 06:00:00|8545|8540.4|8540.9|8540|8546.6|8542.2|8540.1|8538.6|354
1712901900000|2024-04-12 06:05:00|8541|8540.1|8541.2|8539.7|8541.6|8540.6|8540.9|8539.7|99
1712902200000|2024-04-12 06:10:00|8541.3|8539.8|8540.8|8539.3|8541.3|8540.4|8540.4|8538.9|73
1712902500000|2024-04-12 06:15:00|8540.7|8539.2|8541|8539.5|8542.2|8541.3|8540.4|8538.9|84
1712902800000|2024-04-12 06:20:00|8540.9|8539.4|8540.9|8539.4|8541.2|8539.7|8539.6|8538.4|87
1712903100000|2024-04-12 06:25:00|8540.8|8539.3|8538.2|8537.3|8540.9|8539.7|8538.1|8537.2|86
1712903400000|2024-04-12 06:30:00|8538.3|8537.4|8540|8539.1|8541|8540.1|8538.1|8537.2|160
1712903700000|2024-04-12 06:35:00|8540.1|8539.2|8536.7|8535.2|8540.3|8539.4|8536.1|8535|231
1712904000000|2024-04-12 06:40:00|8536.6|8535.1|8534.4|8532.9|8537.9|8536.4|8533.1|8531.6|307
1712904300000|2024-04-12 06:45:00|8534.3|8532.8|8536.5|8535|8536.8|8535.3|8533.7|8532.3|268
1712904600000|2024-04-12 06:50:00|8536.4|8534.9|8535.6|8534.1|8536.8|8535.3|8534.7|8533.2|210
1712904900000|2024-04-12 06:55:00|8535.8|8534.3|8536.1|8534.6|8537.5|8536|8535.2|8534.3|138
1712905200000|2024-04-12 07:00:00|8536.2|8534.7|8536.3|8535.4|8537.5|8536.4|8535.6|8534.1|281
1712905500000|2024-04-12 07:05:00|8536.4|8535.5|8535.7|8534.8|8536.8|8535.5|8534.7|8533.8|176
1712905800000|2024-04-12 07:10:00|8535.8|8534.9|8536.1|8535.2|8538|8536.5|8535.4|8534|219
1712906100000|2024-04-12 07:15:00|8536.2|8535.3|8537.4|8536.5|8538.4|8537.2|8535.2|8534.3|193
1712906400000|2024-04-12 07:20:00|8537.3|8536.4|8535.9|8535|8538.2|8537|8535.3|8534.4|202
1712906700000|2024-04-12 07:25:00|8536|8535.1|8535.3|8534.4|8536.4|8535.3|8534.7|8533.8|123
1712907000000|2024-04-12 07:30:00|8535.4|8534.5|8537.3|8536.4|8537.5|8536.6|8534.6|8533.4|184
1712907300000|2024-04-12 07:35:00|8537.2|8536.3|8536.6|8535.1|8538.6|8537.7|8536.4|8535.1|137
1712907600000|2024-04-12 07:40:00|8536.5|8535|8537.4|8536.5|8538.6|8537.1|8535.9|8534.4|143
1712907900000|2024-04-12 07:45:00|8537.3|8536.4|8535.6|8534.7|8538|8536.9|8535.6|8534.7|143
1712908200000|2024-04-12 07:50:00|8535.8|8534.3|8535.5|8534.6|8536.4|8535.5|8535.3|8533.9|166
1712908500000|2024-04-12 07:55:00|8535.7|8534.2|8534.7|8533.2|8536.4|8535|8534.2|8533.1|155
1712908800000|2024-04-12 08:00:00|8534.8|8533.3|8533.8|8532.9|8534.8|8533.3|8533.3|8531.8|191
1712909100000|2024-04-12 08:05:00|8533.9|8533|8533.6|8532.7|8535.1|8533.6|8533.5|8532.2|163
1712909400000|2024-04-12 08:10:00|8533.9|8532.4|8530.5|8529.6|8534|8532.5|8530.4|8529.2|168
1712909700000|2024-04-12 08:15:00|8530.4|8529.5|8531.4|8530.5|8532|8531|8529.7|8528.8|116
1712910000000|2024-04-12 08:20:00|8531.3|8530.4|8532.4|8531.5|8532.5|8531.6|8531.3|8530.4|100
1712910300000|2024-04-12 08:25:00|8532.5|8531.6|8532.4|8531.5|8534.4|8533.5|8532.3|8531.4|159
1712910600000|2024-04-12 08:30:00|8532.3|8531.4|8532.9|8532|8532.9|8532|8531.6|8530.1|128
1712910900000|2024-04-12 08:35:00|8532.8|8531.9|8532.5|8531.6|8532.9|8532|8531.3|8530.4|122
1712911200000|2024-04-12 08:40:00|8532.6|8531.7|8532|8531.1|8533|8532.1|8531.9|8531|99
1712911500000|2024-04-12 08:45:00|8531.9|8531|8534.2|8533.3|8534.6|8533.7|8531.2|8530.3|109
1712911800000|2024-04-12 08:50:00|8534.3|8533.4|8532.9|8532|8534.7|8533.8|8532.9|8531.7|116
1712912100000|2024-04-12 08:55:00|8532.8|8531.9|8531.8|8530.9|8532.9|8532|8530|8528.5|165
1712912400000|2024-04-12 09:00:00|8531.9|8531|8531.6|8530.7|8532.6|8531.7|8531.2|8530.2|177
1712912700000|2024-04-12 09:05:00|8531.7|8530.8|8532.8|8531.9|8533.7|8532.8|8531.7|8530.8|110
1712913000000|2024-04-12 09:10:00|8532.7|8531.8|8531.8|8530.9|8532.7|8531.8|8531.5|8530.6|60
1712913300000|2024-04-12 09:15:00|8531.7|8530.8|8530.5|8529.6|8532|8531.1|8529.7|8528.4|130
1712913600000|2024-04-12 09:20:00|8530.4|8529.5|8529.5|8528.6|8531.1|8529.8|8528.9|8528|163
1712913900000|2024-04-12 09:25:00|8529.4|8528.5|8533.9|8533|8534.7|8533.8|8529.3|8528.4|280
1712914200000|2024-04-12 09:30:00|8534|8533.1|8533.9|8532.4|8535|8534|8533|8531.8|185
1712914500000|2024-04-12 09:35:00|8533.8|8532.3|8532|8531.1|8533.8|8532.3|8531|8529.8|126
1712914800000|2024-04-12 09:40:00|8532.1|8531.2|8533.3|8531.8|8533.5|8532|8531.1|8530.2|147
1712915100000|2024-04-12 09:45:00|8533.2|8531.7|8531.6|8530.7|8533.3|8532.1|8531.1|8530.2|148
1712915400000|2024-04-12 09:50:00|8531.7|8530.8|8531.7|8530.8|8531.9|8530.9|8530.4|8529.2|192
1712915700000|2024-04-12 09:55:00|8531.6|8530.7|8530.3|8529.4|8532.5|8531.4|8529.6|8528.7|190
1712916000000|2024-04-12 10:00:00|8530.4|8529.5|8532.3|8531.4|8532.6|8531.7|8530.2|8529.1|196
1712916300000|2024-04-12 10:05:00|8531.8|8530.9|8529.6|8528.7|8532.2|8531.3|8529.6|8528.7|151
1712916600000|2024-04-12 10:10:00|8529.7|8528.8|8531.4|8530.5|8531.5|8530.6|8529.2|8528.3|111
1712916900000|2024-04-12 10:15:00|8531.3|8530.4|8531.2|8530.3|8532.7|8531.8|8531.1|8530.2|120
1712917200000|2024-04-12 10:20:00|8531.3|8530.4|8533.8|8532.3|8533.9|8532.4|8530.4|8529.5|172
1712917500000|2024-04-12 10:25:00|8533.9|8532.4|8535.3|8533.8|8535.6|8534.4|8533.5|8532.3|80
1712917800000|2024-04-12 10:30:00|8535.2|8533.7|8534.2|8532.7|8535.4|8534|8532.9|8531.7|159
1712918100000|2024-04-12 10:35:00|8534.3|8532.8|8535.4|8534.5|8535.4|8534.5|8533.9|8532.7|112
1712918400000|2024-04-12 10:40:00|8535.3|8534.4|8536.6|8535.7|8537.4|8536|8534.9|8534|96
1712918700000|2024-04-12 10:45:00|8536.5|8535.6|8534.6|8533.7|8537|8536.1|8534.5|8533.3|184
1712919000000|2024-04-12 10:50:00|8534.8|8533.3|8536.7|8535.8|8537|8536.1|8533.5|8532.6|166
1712919300000|2024-04-12 10:55:00|8536.8|8535.9|8538.2|8537.3|8538.6|8537.7|8535.9|8535|199
1712919600000|2024-04-12 11:00:00|8538.3|8537.4|8541.1|8539.6|8541.3|8539.9|8538.2|8537.1|239
1712919900000|2024-04-12 11:05:00|8541|8539.5|8542.1|8541.2|8543.4|8541.9|8540.9|8539.4|148
1712920200000|2024-04-12 11:10:00|8542.2|8541.3|8542.6|8541.1|8542.9|8542|8541.3|8540.4|144
1712920500000|2024-04-12 11:15:00|8542.7|8541.2|8544|8543.1|8544.7|8543.3|8542.4|8540.9|137
1712920800000|2024-04-12 11:20:00|8543.7|8542.8|8544.4|8543.5|8544.7|8543.7|8543.5|8542.6|156
1712921100000|2024-04-12 11:25:00|8544.3|8543.4|8544.1|8542.6|8546|8544.7|8544|8542.5|166
1712921400000|2024-04-12 11:30:00|8544.2|8542.7|8543.8|8542.9|8545.5|8544.3|8543.5|8542.3|155
1712921700000|2024-04-12 11:35:00|8543.9|8543|8543.2|8541.7|8544.7|8543.5|8542.7|8541.2|123
1712922000000|2024-04-12 11:40:00|8543.1|8541.6|8541.8|8540.3|8543.7|8542.6|8541.8|8540.3|134
1712922300000|2024-04-12 11:45:00|8541.9|8540.4|8541.2|8540.3|8542.1|8541.1|8541|8539.7|101
1712922600000|2024-04-12 11:50:00|8541.3|8540.4|8543.1|8542.2|8543.4|8542.2|8541.1|8540.2|103
1712922900000|2024-04-12 11:55:00|8543.2|8542.3|8540.9|8540|8543.6|8542.5|8540.7|8539.6|146
1712923200000|2024-04-12 12:00:00|8540.8|8539.9|8543|8542.1|8543.8|8542.6|8540.7|8539.8|174
1712923500000|2024-04-12 12:05:00|8543.2|8542.3|8542.9|8542|8543.8|8542.9|8541.9|8540.7|138
1712923800000|2024-04-12 12:10:00|8542.8|8541.9|8543|8542.1|8544.8|8543.5|8542.6|8541.6|193
1712924100000|2024-04-12 12:15:00|8543.1|8542.2|8541.8|8540.9|8543.3|8542.4|8541.7|8540.8|126
1712924400000|2024-04-12 12:20:00|8541.9|8541|8539.5|8538.6|8542.3|8541.4|8539.4|8538.5|161
1712924700000|2024-04-12 12:25:00|8539.6|8538.7|8537.1|8535.6|8540.1|8539|8537|8535.6|223
1712925000000|2024-04-12 12:30:00|8537|8535.5|8537.8|8536.9|8538.1|8537.2|8536.2|8535|199
1712925300000|2024-04-12 12:35:00|8537.7|8536.8|8536|8535.1|8538.8|8537.9|8536|8534.9|233
1712925600000|2024-04-12 12:40:00|8536.1|8535.2|8537.5|8536|8537.5|8536|8534.3|8533.4|323
1712925900000|2024-04-12 12:45:00|8537.4|8535.9|8538.1|8537.2|8539.3|8537.8|8536.7|8535.8|254
1712926200000|2024-04-12 12:50:00|8537.8|8536.9|8541.5|8540.6|8543.1|8541.8|8537.6|8536.2|325
1712926500000|2024-04-12 12:55:00|8541.4|8540.5|8542.4|8541.5|8543.1|8542.1|8539.8|8538.9|293
1712926800000|2024-04-12 13:00:00|8542.3|8541.4|8540.4|8538.9|8544.3|8542.8|8540|8538.9|310
1712927100000|2024-04-12 13:05:00|8540.2|8538.7|8541.8|8540.9|8541.9|8540.9|8537.5|8536.6|329
1712927400000|2024-04-12 13:10:00|8541.6|8540.7|8539.7|8538.2|8543.2|8541.9|8539.7|8538.2|263
1712927700000|2024-04-12 13:15:00|8539.6|8538.1|8539.2|8538.3|8539.9|8538.4|8537.7|8536.5|275
1712928000000|2024-04-12 13:20:00|8539.1|8538.2|8540.5|8539.6|8540.6|8539.7|8538.4|8537.4|267
1712928300000|2024-04-12 13:25:00|8540.3|8539.4|8541.1|8540.2|8542.4|8541.5|8540.1|8539|237
1712928600000|2024-04-12 13:30:00|8541|8540.1|8538.4|8537.5|8541.6|8540.6|8537.8|8536.5|306
1712928900000|2024-04-12 13:35:00|8538.5|8537.6|8539.1|8538.2|8540.4|8539.4|8537.9|8536.6|250
1712929200000|2024-04-12 13:40:00|8539.2|8538.3|8537|8536.1|8539.7|8538.8|8536.6|8535.1|237
1712929500000|2024-04-12 13:45:00|8537.1|8536.2|8538.3|8536.8|8538.7|8537.4|8536.6|8535.4|284
1712929800000|2024-04-12 13:50:00|8538.4|8536.9|8542.6|8541.1|8542.6|8541.1|8538.1|8536.9|304
1712930100000|2024-04-12 13:55:00|8542.7|8541.2|8547.6|8543|8547.9|8545.3|8542.2|8540.7|386
1712930400000|2024-04-12 14:00:00|8547.7|8543.7|8549.1|8547.6|8549.3|8548.2|8544.8|8541.9|537
1712930700000|2024-04-12 14:05:00|8549|8547.5|8546.9|8546|8549.1|8547.9|8546.2|8545.3|325
1712931000000|2024-04-12 14:10:00|8546.8|8545.9|8545.7|8544.2|8547.1|8546.1|8545.7|8544.2|281
1712931300000|2024-04-12 14:15:00|8545.8|8544.3|8545.1|8544.2|8546.8|8545.9|8544.7|8543.8|281
1712931600000|2024-04-12 14:20:00|8545.2|8544.3|8548.9|8548|8548.9|8548|8545|8543.8|300
1712931900000|2024-04-12 14:25:00|8548.7|8547.8|8550|8549.1|8550.6|8549.7|8548.5|8547.2|252
1712932200000|2024-04-12 14:30:00|8550.1|8549.2|8550|8549.1|8551.4|8550|8549.3|8548.4|293
1712932500000|2024-04-12 14:35:00|8549.9|8549|8549.8|8548.9|8551.8|8550.9|8548.9|8548|277
1712932800000|2024-04-12 14:40:00|8549.7|8548.8|8548.8|8547.9|8549.8|8548.9|8548.5|8547.2|324
1712933100000|2024-04-12 14:45:00|8549|8547.5|8550.4|8549.5|8552|8551.1|8548.6|8547.5|309
1712933400000|2024-04-12 14:50:00|8550.5|8549.6|8550.8|8549.9|8551.6|8550.7|8549|8547.9|334
1712933700000|2024-04-12 14:55:00|8550.9|8550|8549|8547.5|8552.4|8551.4|8548.8|8547.3|354
1712934000000|2024-04-12 15:00:00|8548.9|8547.4|8545.9|8545|8549.7|8548.7|8545.5|8544.1|303
1712934300000|2024-04-12 15:05:00|8545.8|8544.9|8547.4|8546.5|8547.7|8546.6|8544.8|8543.9|204
1712934600000|2024-04-12 15:10:00|8547.5|8546.6|8548.6|8547.7|8549.8|8548.9|8547.4|8546.5|250
1712934900000|2024-04-12 15:15:00|8548.7|8547.8|8548.3|8547.4|8549.7|8548.8|8548.2|8547.3|238
1712935200000|2024-04-12 15:20:00|8548.4|8547.5|8548.1|8547.2|8549|8548.1|8547|8546.1|190
1712935500000|2024-04-12 15:25:00|8548.5|8547|8548.1|8547.2|8549.7|8548.8|8547.8|8546.9|203
1712935800000|2024-04-12 15:30:00|8548|8547.1|8549.4|8547.9|8549.4|8547.9|8546.4|8545.5|216
1712936100000|2024-04-12 15:35:00|8549.5|8548|8548.5|8547|8549.5|8548.4|8547.7|8546.5|292
1712936400000|2024-04-12 15:40:00|8548.2|8547.3|8547.3|8546.4|8548.8|8547.6|8546.9|8546|261
1712936700000|2024-04-12 15:45:00|8547.4|8546.5|8547.6|8546.7|8548.5|8547.2|8546.8|8545.7|165
1712937000000|2024-04-12 15:50:00|8547.5|8546.6|8547.7|8546.8|8548.8|8547.8|8547|8546|166
1712937300000|2024-04-12 15:55:00|8547.6|8546.7|8548.1|8547.2|8550.3|8549.1|8547.6|8546.5|217
1712937600000|2024-04-12 16:00:00|8548|8547.1|8548|8546.5|8549.9|8548.4|8547.6|8546.4|180
1712937900000|2024-04-12 16:05:00|8548.1|8546.6|8547.5|8546.6|8548.7|8547.3|8547.5|8546.4|180
1712938200000|2024-04-12 16:10:00|8547.6|8546.7|8547.2|8546.3|8548.4|8547.2|8547|8546.1|175
1712938500000|2024-04-12 16:15:00|8547.1|8546.2|8548|8547.1|8548.3|8547.1|8546.4|8545.5|161
1712938800000|2024-04-12 16:20:00|8548.1|8547.2|8549.4|8547.9|8549.5|8548.4|8548|8546.5|155
1712939100000|2024-04-12 16:25:00|8549.3|8547.8|8549.2|8547.7|8549.4|8548.5|8547.9|8546.7|125
1712939400000|2024-04-12 16:30:00|8549.3|8547.8|8548.5|8547|8549.9|8548.7|8548.3|8547|166
1712939700000|2024-04-12 16:35:00|8548.3|8546.8|8548.3|8546.8|8548.8|8547.9|8547.4|8546.5|127
1712940000000|2024-04-12 16:40:00|8548.2|8546.7|8548.9|8548|8549.1|8548.2|8547.7|8546.5|131
1712940300000|2024-04-12 16:45:00|8549|8548.1|8548|8547.1|8549.3|8548.4|8547.9|8546.8|142
1712940600000|2024-04-12 16:50:00|8547.9|8547|8547.5|8546.6|8549|8548.1|8547.2|8546.3|155
1712940900000|2024-04-12 16:55:00|8547.4|8546.5|8548.7|8547.8|8549|8548.1|8547.3|8546.4|139
1712941200000|2024-04-12 17:00:00|8548.8|8547.9|8547.7|8546.2|8549.1|8548.2|8547.4|8545.9|187
1712941500000|2024-04-12 17:05:00|8547.6|8546.1|8548.4|8547.5|8548.4|8547.5|8546.7|8545.2|143
1712941800000|2024-04-12 17:10:00|8548.3|8547.4|8547.3|8545.8|8548.6|8547.7|8546.9|8545.8|164
1712942100000|2024-04-12 17:15:00|8547.2|8546.3|8548.6|8547.7|8548.8|8547.9|8547|8545.7|117
1712942400000|2024-04-12 17:20:00|8548.7|8547.8|8547.9|8547|8549.5|8548.3|8547.6|8546.7|144
1712942700000|2024-04-12 17:25:00|8547.8|8546.9|8548.1|8547.2|8548.2|8547.3|8547.4|8546.5|90
1712943000000|2024-04-12 17:30:00|8548|8547.1|8549.4|8548.5|8549.4|8548.5|8548|8547.1|109
1712943300000|2024-04-12 17:35:00|8549.3|8548.4|8549.1|8548.2|8549.7|8548.8|8548.4|8547.5|119
1712943600000|2024-04-12 17:40:00|8549|8548.1|8547.7|8546.2|8549.2|8548.3|8547.7|8546.2|102
1712943900000|2024-04-12 17:45:00|8547.8|8546.3|8547|8546.1|8548|8547.1|8547|8546.1|148
1712944200000|2024-04-12 17:50:00|8547.1|8546.2|8547.1|8545.6|8547.8|8546.8|8546.6|8545.1|130
1712944500000|2024-04-12 17:55:00|8547.2|8545.7|8548.2|8546.7|8548.3|8546.8|8546.9|8545.4|99
1712944800000|2024-04-12 18:00:00|8548.3|8546.8|8547.7|8546.2|8548.8|8547.3|8547.7|8546.2|104
1712945100000|2024-04-12 18:05:00|8547.6|8546.1|8547.4|8545.9|8548|8546.5|8546.5|8545|153
1712945400000|2024-04-12 18:10:00|8547.3|8545.8|8547.6|8546.1|8547.6|8546.3|8546.8|8545.6|100
1712945700000|2024-04-12 18:15:00|8547.5|8546|8546.9|8546|8547.9|8546.4|8546.4|8545.4|129
1712946000000|2024-04-12 18:20:00|8546.8|8545.9|8546.4|8545.5|8546.8|8545.9|8545.8|8544.6|122
1712946300000|2024-04-12 18:25:00|8546.3|8545.4|8546.7|8545.8|8547.2|8546.3|8546|8545|114
1712946600000|2024-04-12 18:30:00|8546.8|8545.9|8547.6|8546.7|8547.6|8546.7|8546.4|8545.5|87
1712946900000|2024-04-12 18:35:00|8547.7|8546.8|8548|8547.1|8548.8|8547.9|8547.6|8546.6|106
1712947200000|2024-04-12 18:40:00|8547.8|8546.9|8547.8|8546.9|8548.5|8547.6|8547.6|8546.7|108
1712947500000|2024-04-12 18:45:00|8547.7|8546.8|8548.1|8547.2|8548.3|8547.4|8547.5|8546.6|93
1712947800000|2024-04-12 18:50:00|8548.2|8547.3|8548.7|8547.8|8548.8|8547.9|8547.7|8546.8|63
1712948100000|2024-04-12 18:55:00|8548.6|8547.7|8549.6|8548.7|8549.7|8548.8|8548.3|8547.4|103
1712948400000|2024-04-12 19:00:00|8549.7|8548.8|8549.8|8548.9|8550.7|8549.3|8549.5|8548.2|89
1712948700000|2024-04-12 19:05:00|8549.7|8548.8|8549.6|8548.7|8550.1|8549.2|8549.4|8548.5|101
1712949000000|2024-04-12 19:10:00|8549.5|8548.6|8549.2|8548.3|8550.1|8549.1|8548.9|8548|106
1712949300000|2024-04-12 19:15:00|8549.3|8548.4|8547.8|8546.3|8549.4|8548.4|8547.6|8546.1|121
1712949600000|2024-04-12 19:20:00|8547.9|8546.4|8549|8547.5|8549|8547.8|8547.4|8546.3|100
1712949900000|2024-04-12 19:25:00|8548.9|8547.4|8548.8|8547.9|8549.2|8547.9|8548.2|8546.9|111
1712950200000|2024-04-12 19:30:00|8548.7|8547.8|8549.1|8548.2|8549.7|8548.8|8548.7|8547.8|99
1712950500000|2024-04-12 19:35:00|8549.2|8548.3|8548.9|8548|8549.8|8548.7|8548.5|8547.6|61
1712950800000|2024-04-12 19:40:00|8549|8548.1|8549.2|8548.3|8549.3|8548.4|8548.5|8547.6|65
1712951100000|2024-04-12 19:45:00|8549.3|8548.4|8548|8547.1|8549.3|8548.4|8547.6|8546.7|67
1712951400000|2024-04-12 19:50:00|8547.9|8547|8547.5|8546.6|8547.9|8547|8547.2|8546.3|53
1712951700000|2024-04-12 19:55:00|8547.6|8546.7|8547.6|8546.7|8547.9|8546.9|8547.1|8546.2|71
1712952000000|2024-04-12 20:00:00|8547.5|8546.6|8548.2|8546.7|8548.3|8546.8|8547|8545.5|128
1712952300000|2024-04-12 20:05:00|8548.3|8546.8|8548.8|8547.3|8549.1|8547.6|8548|8546.5|109
1712952600000|2024-04-12 20:10:00|8548.9|8547.4|8549.7|8548.2|8550.2|8548.7|8548.6|8547.1|123
1712952900000|2024-04-12 20:15:00|8549.6|8548.1|8549.8|8548.3|8550.1|8548.6|8549.1|8547.6|92
1712953200000|2024-04-12 20:20:00|8549.9|8548.4|8550.2|8548.7|8550.3|8548.8|8549.1|8547.6|53
1712953500000|2024-04-12 20:25:00|8550.3|8548.8|8550.2|8548.7|8550.9|8549.4|8550.2|8548.7|71
1712953800000|2024-04-12 20:30:00|8550.3|8548.8|8549.4|8547.9|8550.7|8549.2|8549.4|8547.9|53
1712954100000|2024-04-12 20:35:00|8549.2|8547.7|8549.9|8548.4|8549.9|8548.4|8549.1|8547.6|84
1712954400000|2024-04-12 20:40:00|8549.8|8548.3|8549.7|8548.2|8550.5|8549|8549.6|8548.1|112
1712954700000|2024-04-12 20:45:00|8549.9|8548.4|8548.2|8546.7|8550.4|8548.9|8548.2|8546.7|150
1712955000000|2024-04-12 20:50:00|8548.1|8546.6|8547.7|8546.2|8548.4|8546.9|8547.1|8545.6|194
1712955300000|2024-04-12 20:55:00|8548.3|8545.9|8548.7|8546.3|8552.6|8547.5|8547.3|8543|287
1713124800000|2024-04-14 20:00:00|8554.2|8533.2|8558|8537|8559.4|8538.4|8554.2|8533.2|47
1713125100000|2024-04-14 20:05:00|8558.2|8537.2|8558|8537|8558.2|8537.2|8557.7|8536.7|11
1713125400000|2024-04-14 20:10:00|8556.1|8535.1|8558.1|8537.1|8558.6|8537.6|8556|8535|13
1713125700000|2024-04-14 20:15:00|8559.5|8538.5|8557.8|8536.8|8559.5|8538.5|8554.6|8533.6|39
1713126000000|2024-04-14 20:20:00|8558|8537|8560.3|8539.3|8561.2|8540.2|8557.8|8536.8|9
1713126300000|2024-04-14 20:25:00|8561.2|8540.2|8560|8539|8561.2|8540.2|8557.5|8536.5|10
1713126600000|2024-04-14 20:30:00|8559.7|8538.7|8557.8|8536.8|8559.8|8539.1|8557|8536|13
1713126900000|2024-04-14 20:35:00|8557.9|8536.9|8556|8535|8558.8|8538.4|8556|8535|9
1713127200000|2024-04-14 20:40:00|8559.5|8538.5|8557.9|8537.5|8559.5|8538.5|8554.7|8533.7|12
1713127500000|2024-04-14 20:45:00|8555.8|8542.2|8552.2|8541.2|8557.2|8544.7|8550.6|8536.2|6
1713127800000|2024-04-14 20:50:00|8553.5|8542.5|8553.3|8544.7|8553.5|8544.7|8550.5|8539.5|8
1713128100000|2024-04-14 20:55:00|8553.8|8544.3|8553.3|8541.4|8555|8544.3|8550.7|8538.8|6
1713128400000|2024-04-14 21:00:00|8550.9|8539|8552.1|8540.2|8553.2|8541.3|8550|8538.1|106
1713128700000|2024-04-14 21:05:00|8552|8540.1|8553.8|8541.9|8554.2|8542.3|8550.6|8538.7|241
1713129000000|2024-04-14 21:10:00|8554.1|8542.2|8553.6|8541.7|8554.3|8542.4|8553.1|8541.2|82
1713129300000|2024-04-14 21:15:00|8553.4|8541.5|8553.6|8541.7|8553.9|8542|8553.3|8541.4|20
1713129600000|2024-04-14 21:20:00|8553.3|8541.4|8552.7|8540.8|8553.8|8541.9|8552.1|8540.2|23
1713129900000|2024-04-14 21:25:00|8552.3|8540.4|8553|8541.1|8553.7|8541.8|8550.4|8538.5|87
1713130200000|2024-04-14 21:30:00|8553.1|8541.2|8552.9|8541|8553.7|8541.8|8551.1|8539.2|81
1713130500000|2024-04-14 21:35:00|8552.8|8540.9|8553.4|8541.5|8553.5|8541.6|8552.2|8540.3|46
1713130800000|2024-04-14 21:40:00|8553.5|8541.6|8553.2|8541.3|8554.4|8542.5|8546|8534.1|204
1713131100000|2024-04-14 21:45:00|8552.7|8540.8|8551.6|8539.7|8553.3|8541.4|8551.2|8539.3|170
1713131400000|2024-04-14 21:50:00|8551.7|8539.8|8550.3|8538.4|8552.8|8540.9|8546.6|8534.7|102
1713131700000|2024-04-14 21:55:00|8550.4|8538.5|8551.2|8539.3|8552.6|8540.7|8550|8538.1|107
1713132000000|2024-04-14 22:00:00|8551.3|8539.4|8545|8541.3|8552.2|8543.2|8543.2|8537|563
1713132300000|2024-04-14 22:05:00|8544.6|8541.8|8544.7|8541.7|8545.1|8542.2|8543.3|8540.2|262
1713132600000|2024-04-14 22:10:00|8544.6|8541.6|8546|8543.6|8546.3|8543.9|8543.3|8540.5|278
1713132900000|2024-04-14 22:15:00|8545.8|8544|8546.8|8545.3|8547|8545.5|8545.3|8543.4|117
1713133200000|2024-04-14 22:20:00|8546.9|8545.4|8546.3|8544.8|8547.1|8545.5|8545.8|8544.3|111
1713133500000|2024-04-14 22:25:00|8546.2|8544.7|8547.7|8546.2|8548.1|8546.6|8546.2|8544.7|120
1713133800000|2024-04-14 22:30:00|8547.8|8546.3|8547.3|8545.8|8547.8|8546.3|8546|8544.5|102
1713134100000|2024-04-14 22:35:00|8547.4|8545.9|8546.4|8544.9|8547.4|8545.9|8546.1|8544.6|82
1713134400000|2024-04-14 22:40:00|8546.3|8544.8|8546.5|8545|8547.1|8545.6|8545.7|8544.2|94
1713134700000|2024-04-14 22:45:00|8546.4|8544.9|8546.5|8545|8546.6|8545.1|8545.6|8544.1|54
1713135000000|2024-04-14 22:50:00|8546.6|8545.1|8546.8|8545.3|8546.9|8545.4|8546.1|8544.6|42
1713135300000|2024-04-14 22:55:00|8547|8545.5|8547.9|8546.4|8548.1|8546.6|8546.9|8545.4|58
1713135600000|2024-04-14 23:00:00|8547.8|8546.3|8548.5|8547|8548.6|8547.1|8547.1|8545.6|87
1713135900000|2024-04-14 23:05:00|8548.6|8547.1|8547.9|8546.4|8548.7|8547.2|8547.9|8546.4|66
1713136200000|2024-04-14 23:10:00|8548.1|8546.6|8548|8546.5|8548.2|8546.7|8547.5|8546|85
1713136500000|2024-04-14 23:15:00|8547.9|8546.4|8547.6|8546.1|8548.1|8546.6|8546.8|8545.3|128
1713136800000|2024-04-14 23:20:00|8547.7|8546.2|8547.8|8546.3|8548.2|8546.7|8547.1|8545.6|70
1713137100000|2024-04-14 23:25:00|8547.7|8546.2|8547.6|8546.1|8548|8546.5|8547|8545.5|95
1713137400000|2024-04-14 23:30:00|8547.5|8546|8547.7|8546.2|8548.1|8546.6|8547.2|8545.7|101
1713137700000|2024-04-14 23:35:00|8547.6|8546.1|8547.4|8545.9|8547.8|8546.3|8546.3|8544.8|97
1713138000000|2024-04-14 23:40:00|8546.9|8545.4|8546.4|8544.9|8547.1|8545.6|8546.3|8544.8|118
1713138300000|2024-04-14 23:45:00|8546.5|8545|8546.2|8544.7|8546.7|8545.2|8546.1|8544.6|99
1713138600000|2024-04-14 23:50:00|8546.3|8544.8|8545.7|8544.2|8546.4|8544.9|8545.3|8543.8|129
1713138900000|2024-04-14 23:55:00|8545.8|8544.3|8545.1|8543.6|8545.9|8544.4|8544.8|8543.3|129
1713139200000|2024-04-15 00:00:00|8545|8543.5|8546.5|8545|8546.7|8545.3|8545|8543.5|240
1713139500000|2024-04-15 00:05:00|8546.6|8545.1|8547|8545.5|8547|8545.8|8545.8|8544.3|160
1713139800000|2024-04-15 00:10:00|8546.9|8545.4|8547.6|8546.7|8548.3|8547.1|8546.7|8545.4|134
1713140100000|2024-04-15 00:15:00|8547.5|8546.6|8548.5|8547|8548.6|8547.1|8547|8545.7|124
1713140400000|2024-04-15 00:20:00|8548.6|8547.1|8547.9|8547|8549.3|8547.8|8547.4|8546.4|111
1713140700000|2024-04-15 00:25:00|8547.8|8546.9|8548.4|8547.5|8548.6|8547.7|8547.8|8546.9|62
1713141000000|2024-04-15 00:30:00|8548.3|8547.4|8548.5|8547|8548.9|8547.8|8547.8|8546.7|85
1713141300000|2024-04-15 00:35:00|8548.6|8547.1|8548.6|8547.7|8548.8|8547.9|8548.3|8546.9|38
1713141600000|2024-04-15 00:40:00|8548.7|8547.8|8548.5|8547|8549|8548|8548.3|8546.9|41
1713141900000|2024-04-15 00:45:00|8548.6|8547.1|8549.2|8548.3|8549.3|8548.4|8548.6|8547.1|31
1713142200000|2024-04-15 00:50:00|8549.3|8548.4|8549.7|8548.8|8550.1|8549.2|8549.2|8548|92
1713142500000|2024-04-15 00:55:00|8549.8|8548.3|8549.6|8548.7|8550.3|8549.3|8549.3|8548.3|73
1713142800000|2024-04-15 01:00:00|8549.5|8548.6|8550.7|8549.2|8550.9|8549.9|8549.5|8548.6|86
1713143100000|2024-04-15 01:05:00|8550.8|8549.3|8552|8550.5|8552.3|8551.2|8550.4|8549.2|139
1713143400000|2024-04-15 01:10:00|8551.9|8550.4|8552.1|8550.6|8552.5|8551.1|8551|8550.1|111
1713143700000|2024-04-15 01:15:00|8552.2|8550.7|8552.6|8551.7|8553.2|8552|8552|8550.6|190
1713144000000|2024-04-15 01:20:00|8552.5|8551.6|8552.7|8551.2|8553.5|8552.2|8552.4|8551|108
1713144300000|2024-04-15 01:25:00|8552.6|8551.1|8551.2|8549.7|8552.8|8551.3|8551.1|8549.6|144
1713144600000|2024-04-15 01:30:00|8551.1|8549.6|8549.9|8549|8551.2|8550.1|8549.6|8548.7|185
1713144900000|2024-04-15 01:35:00|8550|8549.1|8550.6|8549.1|8550.6|8549.6|8549.3|8548.4|126
1713145200000|2024-04-15 01:40:00|8550.7|8549.2|8550.7|8549.2|8551.2|8550.1|8550.1|8548.8|187
1713145500000|2024-04-15 01:45:00|8550.8|8549.3|8550.4|8548.9|8551.1|8549.6|8550.2|8548.7|88
1713145800000|2024-04-15 01:50:00|8550.2|8548.7|8550.4|8548.9|8551|8549.5|8549.3|8548.1|178
1713146100000|2024-04-15 01:55:00|8550.3|8548.8|8549.2|8547.7|8550.6|8549.1|8548.9|8547.4|192
1713146400000|2024-04-15 02:00:00|8549.3|8547.8|8549.5|8548.6|8549.6|8548.7|8548.2|8547.2|146
1713146700000|2024-04-15 02:05:00|8549.4|8548.5|8548.8|8547.3|8549.7|8548.6|8547.8|8546.9|90
1713147000000|2024-04-15 02:10:00|8548.6|8547.1|8548.8|8547.3|8549.2|8548|8548|8546.6|105
1713147300000|2024-04-15 02:15:00|8548.7|8547.2|8549.2|8548.3|8549.7|8548.4|8548.3|8547|90
1713147600000|2024-04-15 02:20:00|8549.1|8548.2|8549|8547.5|8549.7|8548.3|8548.3|8547|65
1713147900000|2024-04-15 02:25:00|8549.1|8547.6|8549.3|8547.8|8549.5|8548.3|8548.6|8547.4|73
1713148200000|2024-04-15 02:30:00|8549|8548.1|8549.3|8547.8|8549.5|8548.2|8547.8|8546.3|99
1713148500000|2024-04-15 02:35:00|8549.4|8547.9|8549.1|8547.6|8549.9|8548.4|8549|8547.5|82
1713148800000|2024-04-15 02:40:00|8549.2|8547.7|8549.4|8547.9|8549.7|8548.2|8549|8547.5|73
1713149100000|2024-04-15 02:45:00|8549.5|8548|8549.1|8548.2|8549.7|8548.4|8548.9|8547.5|73
1713149400000|2024-04-15 02:50:00|8549|8548.1|8548.8|8547.3|8549.1|8548.2|8548.3|8547.3|42
1713149700000|2024-04-15 02:55:00|8548.9|8547.4|8548.3|8547.4|8549|8547.5|8548.2|8547.1|40
1713150000000|2024-04-15 03:00:00|8548.6|8547.1|8547.5|8546.6|8549.6|8548.1|8547.4|8546.5|65
1713150300000|2024-04-15 03:05:00|8547.6|8546.7|8548.1|8547.2|8548.4|8547.3|8547.4|8546.4|45
1713150600000|2024-04-15 03:10:00|8548|8547.1|8548.8|8547.3|8548.8|8547.9|8547.9|8547|56
1713150900000|2024-04-15 03:15:00|8548.7|8547.2|8548.9|8547.4|8549.3|8548|8548.5|8547|59
1713151200000|2024-04-15 03:20:00|8548.8|8547.3|8548.8|8547.9|8549.4|8548.2|8548.5|8547.2|61
1713151500000|2024-04-15 03:25:00|8548.7|8547.8|8548.4|8546.9|8548.9|8547.8|8548|8546.8|49
1713151800000|2024-04-15 03:30:00|8548.5|8547|8547.9|8546.4|8548.5|8547.5|8547.6|8546.1|60
1713152100000|2024-04-15 03:35:00|8547.7|8546.2|8547.6|8546.1|8548.1|8546.6|8547.2|8546|67
1713152400000|2024-04-15 03:40:00|8547.5|8546|8548.5|8547|8548.6|8547.1|8547.4|8546|51
1713152700000|2024-04-15 03:45:00|8548.4|8546.9|8548.4|8546.9|8548.6|8547.2|8547.9|8546.4|41
1713153000000|2024-04-15 03:50:00|8548.5|8547|8548.5|8547|8549|8547.5|8548.4|8546.9|42
1713153300000|2024-04-15 03:55:00|8548.6|8547.1|8548.9|8548|8549|8548|8547.7|8546.7|62
1713153600000|2024-04-15 04:00:00|8549|8548.1|8547.6|8546.7|8549.2|8548.1|8547.6|8546.6|40
1713153900000|2024-04-15 04:05:00|8547.5|8546.6|8547.9|8546.4|8548.2|8547|8546.6|8545.7|50
1713154200000|2024-04-15 04:10:00|8547.8|8546.3|8548.7|8547.2|8548.7|8547.2|8547.8|8546.3|33
1713154500000|2024-04-15 04:15:00|8548.6|8547.1|8548.6|8547.1|8548.9|8547.4|8548.4|8546.9|34
1713154800000|2024-04-15 04:20:00|8548.7|8547.2|8548.3|8546.8|8548.7|8547.4|8548|8546.8|30
1713155100000|2024-04-15 04:25:00|8548.4|8546.9|8549.2|8548.3|8549.6|8548.3|8548.3|8546.8|71
1713155400000|2024-04-15 04:30:00|8549.1|8548.2|8549.3|8547.8|8549.7|8548.8|8548.9|8547.6|53
1713155700000|2024-04-15 04:35:00|8549.2|8547.7|8550|8548.5|8550.3|8548.8|8549.2|8547.7|74
1713156000000|2024-04-15 04:40:00|8550.1|8548.6|8550.3|8548.8|8550.4|8548.9|8549.7|8548.2|62
1713156300000|2024-04-15 04:45:00|8550.4|8548.9|8550.5|8549|8550.8|8549.6|8549.8|8548.6|51
1713156600000|2024-04-15 04:50:00|8550.2|8549.3|8549.3|8548.4|8550.4|8549.3|8549.1|8547.9|53
1713156900000|2024-04-15 04:55:00|8549.7|8548.2|8549.7|8548.2|8550.9|8549.7|8549.6|8548.1|64
1713157200000|2024-04-15 05:00:00|8549.6|8548.1|8549.4|8547.9|8549.6|8548.1|8548.9|8547.4|60
1713157500000|2024-04-15 05:05:00|8549.3|8547.8|8549|8548.1|8549.7|8548.7|8548.9|8547.7|69
1713157800000|2024-04-15 05:10:00|8548.9|8548|8549.4|8547.9|8549.5|8548.3|8548.8|8547.3|54
1713158100000|2024-04-15 05:15:00|8549.5|8548|8549.7|8548.8|8549.7|8548.8|8549.3|8547.8|25
1713158400000|2024-04-15 05:20:00|8549.6|8548.7|8549.4|8547.9|8549.8|8548.8|8549.1|8547.8|30
1713158700000|2024-04-15 05:25:00|8549.3|8547.8|8549.3|8547.8|8549.6|8548.4|8549|8547.5|48
1713159000000|2024-04-15 05:30:00|8549.2|8547.7|8548.1|8546.6|8549.2|8547.9|8548|8546.5|64
1713159300000|2024-04-15 05:35:00|8548|8546.5|8548|8547.1|8548.4|8547.1|8547.5|8546|67
1713159600000|2024-04-15 05:40:00|8548.1|8547.2|8547.9|8546.4|8548.6|8547.7|8547.8|8546.4|80
1713159900000|2024-04-15 05:45:00|8548.1|8546.6|8548.5|8547|8548.8|8547.3|8547.8|8546.5|86
1713160200000|2024-04-15 05:50:00|8548.6|8547.1|8547.9|8546.4|8549|8547.5|8547.7|8546.2|95
1713160500000|2024-04-15 05:55:00|8548|8546.5|8549.9|8548.4|8550.1|8549|8548|8546.5|112
1713160800000|2024-04-15 06:00:00|8549.6|8548.1|8550.9|8550|8551.3|8550.3|8549.4|8547.9|164
1713161100000|2024-04-15 06:05:00|8551|8550.1|8551.3|8550.4|8551.5|8550.6|8550.4|8548.9|122
1713161400000|2024-04-15 06:10:00|8551.2|8550.3|8550.2|8549.3|8551.8|8550.9|8549.9|8549|116
1713161700000|2024-04-15 06:15:00|8550.3|8549.4|8548.6|8547.7|8550.8|8549.9|8548.5|8547.6|126
1713162000000|2024-04-15 06:20:00|8548.5|8547.6|8547.4|8546.5|8548.7|8547.8|8547|8545.9|126
1713162300000|2024-04-15 06:25:00|8547.8|8546.3|8547.3|8545.8|8549.4|8548.2|8546.9|8545.7|211
1713162600000|2024-04-15 06:30:00|8547.2|8545.7|8546.7|8545.2|8547.5|8546.6|8545.6|8544.2|224
1713162900000|2024-04-15 06:35:00|8546.3|8544.8|8544.8|8543.9|8547|8546.1|8544.7|8543.8|149
1713163200000|2024-04-15 06:40:00|8544.9|8544|8543.7|8542.2|8545.7|8544.8|8543.5|8542.2|125
1713163500000|2024-04-15 06:45:00|8543.8|8542.3|8541.9|8541|8544.1|8542.6|8541.5|8540.6|155
1713163800000|2024-04-15 06:50:00|8541.7|8540.8|8542.3|8541.4|8544|8543.1|8541.7|8540.8|113
1713164100000|2024-04-15 06:55:00|8542.2|8541.3|8542.9|8541.4|8543.4|8542.5|8541.6|8540.2|166
1713164400000|2024-04-15 07:00:00|8543|8541.5|8544.5|8543|8546.6|8545.3|8543|8541.5|314
1713164700000|2024-04-15 07:05:00|8544.4|8542.9|8544.5|8543.6|8544.7|8543.8|8542.3|8541.4|198
1713165000000|2024-04-15 07:10:00|8544.6|8543.7|8545.1|8544.2|8546|8545.1|8544.4|8543.5|182
1713165300000|2024-04-15 07:15:00|8545.2|8544.3|8545.4|8544.5|8546.7|8545.5|8545.2|8544.3|148
1713165600000|2024-04-15 07:20:00|8545.5|8544.6|8548.3|8547.4|8549.1|8547.9|8545.4|8544.5|140
1713165900000|2024-04-15 07:25:00|8548.4|8547.5|8549.4|8547.9|8550.1|8549.2|8548.1|8547.1|145
1713166200000|2024-04-15 07:30:00|8549.1|8548.2|8547.8|8546.9|8550.9|8549.8|8547.7|8546.6|174
1713166500000|2024-04-15 07:35:00|8547.7|8546.8|8547|8546.1|8547.8|8546.9|8546.1|8545.2|166
1713166800000|2024-04-15 07:40:00|8547.1|8546.2|8548.9|8547.4|8548.9|8547.4|8546.1|8545.2|135
1713167100000|2024-04-15 07:45:00|8549|8547.5|8549.3|8548.4|8550.3|8549.3|8548.7|8547.2|136
1713167400000|2024-04-15 07:50:00|8549.2|8548.3|8548.8|8547.9|8550.6|8549.4|8548.6|8547.5|179
1713167700000|2024-04-15 07:55:00|8549.1|8547.6|8543.5|8542.6|8549.5|8548.2|8543.5|8542.6|171
1713168000000|2024-04-15 08:00:00|8543.3|8542.4|8539.1|8538.2|8543.3|8542.4|8539|8538.1|233
1713168300000|2024-04-15 08:05:00|8539|8538.1|8538.5|8537.6|8539.5|8538.6|8537.9|8536.6|238
1713168600000|2024-04-15 08:10:00|8538.6|8537.7|8539.6|8538.7|8539.7|8538.8|8537.9|8537|186
1713168900000|2024-04-15 08:15:00|8539.7|8538.8|8539.9|8539|8540.2|8539.3|8538.4|8537.5|129
1713169200000|2024-04-15 08:20:00|8539.8|8538.9|8539.5|8538.6|8539.8|8538.9|8537.9|8537|170
1713169500000|2024-04-15 08:25:00|8539.7|8538.8|8539.6|8538.7|8541.5|8540|8538.8|8537.9|164
1713169800000|2024-04-15 08:30:00|8539.5|8538.6|8538.2|8537.3|8540.6|8539.4|8538|8537.1|140
1713170100000|2024-04-15 08:35:00|8538.4|8537.5|8539.7|8538.8|8542|8540.5|8538.3|8537.4|153
1713170400000|2024-04-15 08:40:00|8539.8|8538.9|8539.4|8538.5|8540.4|8539.3|8538.8|8537.8|108
1713170700000|2024-04-15 08:45:00|8539.3|8538.4|8539.4|8538.5|8539.6|8538.7|8538|8537.1|112
1713171000000|2024-04-15 08:50:00|8539.3|8538.4|8538.9|8537.4|8540.2|8539.2|8538.5|8537.3|160
1713171300000|2024-04-15 08:55:00|8538.8|8537.3|8538.1|8536.6|8538.9|8537.8|8537.6|8536.1|101
1713171600000|2024-04-15 09:00:00|8538.2|8536.7|8536.7|8535.8|8538.6|8537.4|8536.5|8535.6|129
1713171900000|2024-04-15 09:05:00|8536.6|8535.7|8534.8|8533.3|8537.3|8536.4|8533.5|8532.6|128
1713172200000|2024-04-15 09:10:00|8534.9|8533.4|8538|8537.1|8538|8537.1|8534.7|8533.2|162
1713172500000|2024-04-15 09:15:00|8537.9|8537|8536.4|8535.5|8538.7|8537.4|8535.7|8534.5|115
1713172800000|2024-04-15 09:20:00|8536.5|8535.6|8534.7|8533.8|8536.5|8535.6|8534.5|8533.3|112
1713173100000|2024-04-15 09:25:00|8534.6|8533.7|8534.3|8533.4|8535.2|8534.3|8533.6|8532.7|124
1713173400000|2024-04-15 09:30:00|8534.2|8533.3|8535.6|8534.7|8537.4|8536.1|8534.1|8533.2|129
1713173700000|2024-04-15 09:35:00|8535.8|8534.9|8535.9|8535|8536|8535.1|8533.6|8532.7|122
1713174000000|2024-04-15 09:40:00|8535.5|8534.6|8533.8|8532.9|8535.5|8534.6|8533.5|8532.6|131
1713174300000|2024-04-15 09:45:00|8533.6|8532.7|8533.9|8532.4|8534.8|8533.7|8532.8|8531.9|129
1713174600000|2024-04-15 09:50:00|8534|8532.5|8534.6|8533.7|8537.4|8536.1|8534|8532.5|152
1713174900000|2024-04-15 09:55:00|8534.5|8533.6|8534.8|8533.3|8535.9|8534.7|8533.8|8532.8|172
1713175200000|2024-04-15 10:00:00|8534.9|8533.4|8535.3|8534.4|8536.4|8534.9|8534.4|8533.4|152
1713175500000|2024-04-15 10:05:00|8535.2|8534.3|8535.3|8534.4|8536|8535.1|8534.3|8533.4|98
1713175800000|2024-04-15 10:10:00|8535.4|8534.5|8534.9|8534|8535.6|8534.7|8534.2|8533.3|77
1713176100000|2024-04-15 10:15:00|8534.8|8533.9|8535.4|8534.5|8535.6|8534.7|8534.8|8533.9|76
1713176400000|2024-04-15 10:20:00|8535.5|8534.6|8533.9|8533|8535.9|8535|8533.3|8532.4|92
1713176700000|2024-04-15 10:25:00|8533.8|8532.9|8533.3|8532.4|8535.2|8534.3|8533.2|8532.3|105
1713177000000|2024-04-15 10:30:00|8533.4|8532.5|8533.7|8532.2|8534|8532.8|8532.7|8531.8|91
1713177300000|2024-04-15 10:35:00|8533.8|8532.3|8532.8|8531.9|8533.8|8532.9|8532.6|8531.7|107
1713177600000|2024-04-15 10:40:00|8532.9|8532|8532.3|8531.4|8533.9|8533|8532.1|8531.2|106
1713177900000|2024-04-15 10:45:00|8532.2|8531.3|8531.4|8529.9|8532.7|8531.8|8530|8529.1|133
1713178200000|2024-04-15 10:50:00|8531.6|8530.1|8531.2|8530.3|8532.1|8531.2|8531.1|8529.6|85
1713178500000|2024-04-15 10:55:00|8531|8530.1|8532.1|8530.6|8532.1|8530.7|8530.2|8529.3|173
1713178800000|2024-04-15 11:00:00|8532.2|8530.7|8533|8532.1|8533.5|8532.5|8531.5|8530.4|161
1713179100000|2024-04-15 11:05:00|8532.9|8532|8532.8|8531.9|8533.4|8532.5|8532|8531.1|103
1713179400000|2024-04-15 11:10:00|8532.7|8531.8|8534.7|8533.8|8534.7|8533.8|8532.3|8531.3|123
1713179700000|2024-04-15 11:15:00|8534.6|8533.7|8533.5|8532.6|8535.4|8533.9|8533.4|8532.2|95
1713180000000|2024-04-15 11:20:00|8533.6|8532.7|8534.3|8533.4|8534.8|8533.6|8533.5|8532.6|91
1713180300000|2024-04-15 11:25:00|8534.4|8533.5|8534.4|8533.5|8534.9|8533.9|8533.4|8532.4|118
1713180600000|2024-04-15 11:30:00|8534.5|8533.6|8534.8|8533.9|8536|8534.5|8534.1|8533.2|109
1713180900000|2024-04-15 11:35:00|8534.9|8534|8534.6|8533.7|8535.9|8534.7|8534.1|8533.2|82
1713181200000|2024-04-15 11:40:00|8534.7|8533.8|8537.8|8536.3|8538|8536.5|8534.7|8533.4|103
1713181500000|2024-04-15 11:45:00|8537.9|8536.4|8537.5|8536|8537.9|8536.6|8536.3|8535.4|117
1713181800000|2024-04-15 11:50:00|8537.6|8536.1|8538.2|8536.7|8538.4|8536.9|8537.1|8535.6|106
1713182100000|2024-04-15 11:55:00|8538.3|8536.8|8539.6|8538.1|8540.4|8539|8538.3|8536.8|165
1713182400000|2024-04-15 12:00:00|8539.7|8538.2|8541.8|8540.3|8541.8|8540.9|8539.7|8538.2|177
1713182700000|2024-04-15 12:05:00|8541.9|8540.4|8541|8540.1|8542.2|8541.1|8539.6|8538.7|126
1713183000000|2024-04-15 12:10:00|8540.9|8540|8539|8538.1|8540.9|8540|8539|8538.1|105
1713183300000|2024-04-15 12:15:00|8539.1|8538.2|8538.7|8537.8|8539.1|8538.2|8537.7|8536.6|132
1713183600000|2024-04-15 12:20:00|8539|8538.1|8539.1|8538.2|8539.9|8539|8538.3|8537.4|131
1713183900000|2024-04-15 12:25:00|8539.2|8538.3|8541.3|8534.9|8541.3|8538.6|8537.8|8534.9|199
1713184200000|2024-04-15 12:30:00|8540.6|8535.9|8537.3|8535.8|8542.8|8540.4|8536.7|8533.3|712
1713184500000|2024-04-15 12:35:00|8537.4|8535.9|8539|8538.1|8539.7|8538.5|8536|8535.1|384
1713184800000|2024-04-15 12:40:00|8539.1|8538.2|8535.2|8534.3|8539.4|8538.4|8534.4|8533.5|411
1713185100000|2024-04-15 12:45:00|8535.3|8534.4|8535.5|8534.6|8536|8534.8|8534.3|8533.4|263
1713185400000|2024-04-15 12:50:00|8535.6|8534.7|8534.5|8533.6|8535.6|8534.7|8533.6|8532.4|267
1713185700000|2024-04-15 12:55:00|8534.6|8533.7|8532.6|8531.1|8535.7|8534.5|8532.2|8530.7|260
1713186000000|2024-04-15 13:00:00|8532.5|8531|8532.5|8531.6|8534.2|8532.7|8531.9|8530.5|439
1713186300000|2024-04-15 13:05:00|8532.4|8531.5|8532.7|8531.8|8533.9|8533|8530.1|8529|288
1713186600000|2024-04-15 13:10:00|8533|8531.5|8534.5|8533.6|8535.2|8534|8532.6|8531.5|237
1713186900000|2024-04-15 13:15:00|8534.4|8533.5|8532.9|8532|8534.6|8533.5|8532.3|8531|210
1713187200000|2024-04-15 13:20:00|8533|8532.1|8531.3|8529.8|8533.1|8532.2|8531.2|8529.7|211
1713187500000|2024-04-15 13:25:00|8531.2|8529.7|8531.3|8529.8|8531.6|8530.4|8529.5|8528.6|196
1713187800000|2024-04-15 13:30:00|8531.4|8529.9|8531.1|8529.6|8531.5|8530.3|8530.1|8529.2|284
1713188100000|2024-04-15 13:35:00|8531|8529.5|8530.6|8529.1|8531.4|8530.2|8529.7|8528.7|244
1713188400000|2024-04-15 13:40:00|8530.5|8529|8529|8528.1|8531.8|8530.6|8528.8|8527.6|264
1713188700000|2024-04-15 13:45:00|8528.9|8528|8528.4|8526.9|8529.7|8528.8|8528.2|8526.7|238
1713189000000|2024-04-15 13:50:00|8528.2|8526.7|8529.5|8528.6|8530.3|8529|8527.7|8526.4|232
1713189300000|2024-04-15 13:55:00|8530|8528.5|8531.1|8529.6|8531.1|8530.1|8529.5|8528.5|182
1713189600000|2024-04-15 14:00:00|8531|8529.5|8532.3|8531.4|8532.9|8531.7|8530.2|8529|262
1713189900000|2024-04-15 14:05:00|8532.4|8531.5|8532.7|8531.8|8533.3|8532|8531.7|8530.6|266
1713190200000|2024-04-15 14:10:00|8533.1|8532.2|8531.4|8529.9|8533.4|8532.2|8530.9|8529.7|245
1713190500000|2024-04-15 14:15:00|8531.5|8530|8532.8|8531.9|8533|8531.9|8530.5|8529.3|225
1713190800000|2024-04-15 14:20:00|8532.9|8532|8532.8|8531.3|8534.7|8533.5|8532.3|8530.9|243
1713191100000|2024-04-15 14:25:00|8532.7|8531.2|8533.8|8532.9|8534.4|8533.5|8531.3|8529.8|256
1713191400000|2024-04-15 14:30:00|8533.7|8532.8|8534.2|8533.3|8535.1|8534.1|8533.7|8532.8|195
1713191700000|2024-04-15 14:35:00|8534.3|8533.4|8535.7|8534.2|8535.9|8534.5|8533.8|8532.3|437
1713192000000|2024-04-15 14:40:00|8535.8|8534.3|8536.5|8535.6|8537.7|8536.4|8534.8|8533.3|410
1713192300000|2024-04-15 14:45:00|8536.6|8535.7|8533.9|8533|8537|8536.1|8533.7|8532.4|229
1713192600000|2024-04-15 14:50:00|8534|8533.1|8533.6|8532.7|8534.2|8533.1|8532.2|8530.9|264
1713192900000|2024-04-15 14:55:00|8534.3|8532.8|8535.6|8534.7|8536.1|8535.2|8533.2|8532|387
1713193200000|2024-04-15 15:00:00|8535.7|8534.8|8535.7|8534.2|8537|8536.1|8534.4|8533.5|340
1713193500000|2024-04-15 15:05:00|8535.4|8534.5|8536.9|8536|8538|8536.7|8535.4|8534.4|217
1713193800000|2024-04-15 15:10:00|8536.7|8535.8|8539.1|8538.2|8540.1|8539.1|8536.7|8535.8|193
1713194100000|2024-04-15 15:15:00|8539|8538.1|8538.5|8537.6|8540.2|8538.9|8538|8537.1|166
1713194400000|2024-04-15 15:20:00|8538.4|8537.5|8538.2|8537.3|8539.8|8538.3|8537.7|8536.2|144
1713194700000|2024-04-15 15:25:00|8538.1|8537.2|8537.7|8536.2|8538.9|8537.6|8537.2|8535.7|150
1713195000000|2024-04-15 15:30:00|8537.6|8536.1|8538|8537.1|8538.5|8537.3|8536.9|8535.4|182
1713195300000|2024-04-15 15:35:00|8537.9|8537|8540|8539.1|8540|8539.1|8537.7|8536.6|185
1713195600000|2024-04-15 15:40:00|8539.9|8539|8539.6|8538.1|8540.1|8539.1|8538.6|8537.3|181
1713195900000|2024-04-15 15:45:00|8539.7|8538.2|8539.6|8538.7|8540.2|8539.1|8538.9|8537.9|127
1713196200000|2024-04-15 15:50:00|8539.5|8538.6|8539.8|8538.3|8539.8|8538.7|8538.3|8537.4|113
1713196500000|2024-04-15 15:55:00|8539.5|8538.6|8539.7|8538.8|8539.8|8538.9|8538.5|8537.2|163
1713196800000|2024-04-15 16:00:00|8539.8|8538.9|8540|8539.1|8540.2|8539.3|8539.3|8538.4|115
1713197100000|2024-04-15 16:05:00|8539.9|8539|8538.7|8537.8|8540.2|8539.1|8538.6|8537.7|100
1713197400000|2024-04-15 16:10:00|8538.6|8537.7|8539.3|8538.4|8540|8538.6|8538.4|8537.5|101
1713197700000|2024-04-15 16:15:00|8539.2|8538.3|8539.6|8538.7|8540.3|8539.4|8538.9|8537.9|94
1713198000000|2024-04-15 16:20:00|8539.7|8538.8|8541.3|8540.4|8541.4|8540.5|8539.5|8538|129
1713198300000|2024-04-15 16:25:00|8541.2|8540.3|8538.5|8537.6|8541.3|8540.4|8538.5|8537.4|122
1713198600000|2024-04-15 16:30:00|8538.6|8537.7|8536.3|8534.8|8539.1|8538.2|8536.3|8534.8|192
1713198900000|2024-04-15 16:35:00|8536.2|8534.7|8536.9|8536|8537.2|8536.2|8535.8|8534.3|132
1713199200000|2024-04-15 16:40:00|8537.2|8535.7|8536.5|8535|8537.3|8536|8536|8535|139
1713199500000|2024-04-15 16:45:00|8536.6|8535.1|8537.3|8536.4|8537.5|8536.5|8535.9|8534.4|136
1713199800000|2024-04-15 16:50:00|8537.4|8536.5|8537.3|8536.4|8538|8537.1|8537.1|8535.9|109
1713200100000|2024-04-15 16:55:00|8537.4|8536.5|8538.6|8537.1|8538.6|8537.6|8537|8536.1|87
1713200400000|2024-04-15 17:00:00|8538.5|8537|8538.4|8537.5|8539.1|8538.1|8538|8537|117
1713200700000|2024-04-15 17:05:00|8538.6|8537.7|8537.6|8536.7|8538.6|8537.7|8537.5|8536.6|66
1713201000000|2024-04-15 17:10:00|8537.7|8536.8|8537.5|8536.6|8538.4|8537.5|8536.2|8535.3|95
1713201300000|2024-04-15 17:15:00|8537.4|8536.5|8537.6|8536.1|8537.7|8536.7|8536.6|8535.5|113
1713201600000|2024-04-15 17:20:00|8537.5|8536|8538|8537.1|8538.1|8537.2|8536.8|8535.3|134
1713201900000|2024-04-15 17:25:00|8537.9|8537|8539.2|8538.3|8539.4|8538.5|8537.8|8536.7|139
1713202200000|2024-04-15 17:30:00|8539.3|8538.4|8540.6|8539.1|8540.9|8539.6|8539.1|8538|157
1713202500000|2024-04-15 17:35:00|8540.7|8539.2|8539.8|8538.9|8540.7|8539.5|8539.6|8538.3|101
1713202800000|2024-04-15 17:40:00|8539.9|8539|8539.3|8538.4|8540.6|8539.4|8539.3|8538.4|125
1713203100000|2024-04-15 17:45:00|8539.2|8538.3|8540.7|8539.2|8541.2|8540.1|8539.2|8538.3|121
1713203400000|2024-04-15 17:50:00|8540.8|8539.3|8540.8|8539.9|8541.4|8540|8540.2|8539.1|137
1713203700000|2024-04-15 17:55:00|8540.6|8539.7|8540.1|8538.6|8541.2|8540|8539.8|8538.3|156
1713204000000|2024-04-15 18:00:00|8540.2|8538.7|8540.4|8539.5|8540.9|8539.8|8539.9|8538.4|147
1713204300000|2024-04-15 18:05:00|8540.3|8539.4|8541|8539.5|8541.1|8539.8|8540.2|8538.9|101
1713204600000|2024-04-15 18:10:00|8541.1|8539.6|8541.3|8539.8|8541.9|8540.5|8541|8539.5|154
1713204900000|2024-04-15 18:15:00|8541.4|8539.9|8541.6|8540.1|8541.9|8540.6|8541|8539.6|134
1713205200000|2024-04-15 18:20:00|8541.5|8540|8542.4|8540.9|8542.4|8541.1|8541|8539.8|76
1713205500000|2024-04-15 18:25:00|8542.5|8541|8541.4|8540.5|8542.5|8541.2|8541.3|8540.4|80
1713205800000|2024-04-15 18:30:00|8541.5|8540.6|8541.8|8540.9|8541.9|8541|8541.1|8539.8|154
1713206100000|2024-04-15 18:35:00|8541.7|8540.8|8540.7|8539.8|8542.3|8541.1|8540.7|8539.4|84
1713206400000|2024-04-15 18:40:00|8540.8|8539.9|8540.2|8539.3|8540.9|8540|8540.1|8539.2|63
1713206700000|2024-04-15 18:45:00|8540|8539.1|8539.3|8538.4|8540.4|8539.4|8539.3|8538|115
1713207000000|2024-04-15 18:50:00|8539.2|8538.3|8539.3|8538.4|8539.7|8538.7|8538.8|8537.5|81
1713207300000|2024-04-15 18:55:00|8539.4|8538.5|8539.2|8538.3|8539.4|8538.5|8538.6|8537.7|103
1713207600000|2024-04-15 19:00:00|8539.3|8538.4|8540.2|8539.3|8541|8539.8|8539.2|8538|85
1713207900000|2024-04-15 19:05:00|8540.3|8539.4|8540.1|8539.2|8540.8|8539.9|8540.1|8538.9|105
1713208200000|2024-04-15 19:10:00|8540.2|8539.3|8540.6|8539.1|8540.7|8539.8|8539.9|8538.6|93
1713208500000|2024-04-15 19:15:00|8540.5|8539|8541.1|8539.6|8541.3|8539.8|8540.1|8538.8|95
1713208800000|2024-04-15 19:20:00|8541|8539.5|8540.6|8539.7|8541.4|8540.2|8540.4|8539.3|89
1713209100000|2024-04-15 19:25:00|8540.5|8539.6|8540.4|8538.9|8540.7|8539.8|8539.8|8538.7|93
1713209400000|2024-04-15 19:30:00|8540.5|8539|8539.6|8538.1|8540.6|8539.2|8539.4|8537.9|87
1713209700000|2024-04-15 19:35:00|8539.9|8538.4|8538.9|8538|8539.9|8538.5|8538.8|8537.7|68
1713210000000|2024-04-15 19:40:00|8538.8|8537.9|8538.9|8537.4|8539.3|8538.4|8538.3|8537.3|65
1713210300000|2024-04-15 19:45:00|8539|8537.5|8538.6|8537.7|8539.1|8537.8|8538.2|8537.1|77
1713210600000|2024-04-15 19:50:00|8538.5|8537.6|8538.5|8537.6|8538.6|8537.7|8537.8|8536.6|67
1713210900000|2024-04-15 19:55:00|8538.4|8537.5|8537|8536.1|8538.5|8537.6|8536.7|8535.7|124
1713211200000|2024-04-15 20:00:00|8537.1|8536.2|8536.9|8535.4|8537.6|8536.4|8536|8534.9|76
1713211500000|2024-04-15 20:05:00|8537|8535.5|8537.2|8535.7|8537.9|8536.4|8536.6|8535.1|38
1713211800000|2024-04-15 20:10:00|8537.3|8535.8|8536.7|8535.8|8537.3|8536|8536.7|8535.5|14
1713212100000|2024-04-15 20:15:00|8536.6|8535.7|8536.6|8535.1|8536.9|8535.8|8536.3|8534.8|26
1713212400000|2024-04-15 20:20:00|8536.8|8535.3|8536.9|8536|8537.1|8536.2|8536.5|8535.3|25
1713212700000|2024-04-15 20:25:00|8536.8|8535.9|8536.7|8535.2|8536.9|8536|8536.3|8534.8|24
1713213000000|2024-04-15 20:30:00|8536.4|8535.5|8536.5|8535.6|8536.6|8535.6|8535.7|8534.7|33
1713213300000|2024-04-15 20:35:00|8536.4|8535.5|8536.2|8535.3|8536.9|8535.6|8536|8534.9|36
1713213600000|2024-04-15 20:40:00|8536.5|8535|8536.3|8534.8|8536.7|8535.2|8536.3|8534.8|33
1713213900000|2024-04-15 20:45:00|8536.4|8534.9|8536.3|8534.8|8537|8535.5|8536.3|8534.8|28
1713214200000|2024-04-15 20:50:00|8536.2|8534.7|8536.6|8535.1|8536.7|8535.2|8536.1|8534.6|53
1713214500000|2024-04-15 20:55:00|8537|8534.6|8539.9|8532.9|8540.4|8534.6|8537|8531.8|264
1713214800000|2024-04-15 21:00:00|8543.5|8532.7|8540.1|8528.2|8543.8|8532.7|8540.1|8528.2|16
1713215100000|2024-04-15 21:05:00|8540.3|8528.4|8540.1|8528.2|8541.4|8529.5|8539.9|8528|43
1713215400000|2024-04-15 21:10:00|8540.2|8528.3|8540.5|8528.6|8541|8529.1|8540|8528.1|45
1713215700000|2024-04-15 21:15:00|8540.9|8529|8541.5|8529.6|8541.7|8529.8|8540.4|8528.5|73
1713216000000|2024-04-15 21:20:00|8541.4|8529.5|8541.2|8529.3|8541.5|8529.6|8541|8529.1|47
1713216300000|2024-04-15 21:25:00|8541.1|8529.2|8541.4|8529.5|8541.4|8529.5|8541.1|8529.2|4
1713216600000|2024-04-15 21:30:00|8541.6|8529.7|8541|8529.1|8543.7|8531.8|8540.6|8528.7|108
1713216900000|2024-04-15 21:35:00|8540.9|8529|8541|8529.1|8541.4|8529.5|8540.2|8528.3|65
1713217200000|2024-04-15 21:40:00|8540.1|8528.2|8540.8|8528.9|8540.9|8529|8539.7|8527.8|58
1713217500000|2024-04-15 21:45:00|8541.2|8529.3|8541.4|8529.5|8541.6|8529.7|8540.9|8529|64
1713217800000|2024-04-15 21:50:00|8541.5|8529.6|8540.8|8528.9|8541.8|8529.9|8540.2|8528.3|72
1713218100000|2024-04-15 21:55:00|8540.6|8528.7|8539.7|8531.3|8540.9|8531.8|8539.1|8528.4|151
1713218400000|2024-04-15 22:00:00|8539.6|8531.2|8538.6|8536.2|8541|8536.2|8537.6|8530.7|171
1713218700000|2024-04-15 22:05:00|8538.1|8536.6|8537.7|8536.2|8538.1|8536.6|8537.6|8536.1|25
1713219000000|2024-04-15 22:10:00|8537.6|8536.1|8537.1|8535.6|8537.7|8536.2|8537|8535.5|39
1713219300000|2024-04-15 22:15:00|8537.2|8535.7|8537.5|8536|8537.9|8536.4|8537.2|8535.7|32
1713219600000|2024-04-15 22:20:00|8537.6|8536.1|8537.2|8535.7|8537.6|8536.1|8537.2|8535.7|29
1713219900000|2024-04-15 22:25:00|8537.1|8535.6|8537.4|8535.9|8537.4|8535.9|8537.1|8535.6|12
1713220200000|2024-04-15 22:30:00|8537.3|8535.8|8537.4|8535.9|8537.5|8536|8537.3|8535.8|16
1713220500000|2024-04-15 22:35:00|8537.5|8536|8537.6|8536.1|8537.7|8536.2|8537.5|8536|24
1713220800000|2024-04-15 22:40:00|8537.5|8536|8537.6|8536.1|8537.7|8536.2|8537.4|8535.9|16
1713221100000|2024-04-15 22:45:00|8537.5|8536|8537.7|8536.2|8537.8|8536.3|8537.5|8536|26
1713221400000|2024-04-15 22:50:00|8537.6|8536.1|8537.7|8536.2|8538|8536.5|8537.5|8536|25
1713221700000|2024-04-15 22:55:00|8537.6|8536.1|8537.7|8536.2|8537.8|8536.3|8537.5|8536|32
1713222000000|2024-04-15 23:00:00|8537.6|8536.1|8538.1|8536.6|8538.3|8536.8|8537.5|8536|37
1713222300000|2024-04-15 23:05:00|8538.2|8536.7|8538|8536.5|8538.2|8536.7|8537.9|8536.4|21
1713222600000|2024-04-15 23:10:00|8538.1|8536.6|8537.9|8536.4|8538.3|8536.8|8537.7|8536.2|28
1713222900000|2024-04-15 23:15:00|8538|8536.5|8537.9|8536.4|8538.3|8536.8|8537.5|8536.2|32
1713223200000|2024-04-15 23:20:00|8537.6|8536.7|8538.1|8536.6|8538.2|8536.7|8537.6|8536.3|25
1713223500000|2024-04-15 23:25:00|8538|8536.5|8538.1|8536.6|8538.2|8536.9|8537.7|8536.3|16
1713223800000|2024-04-15 23:30:00|8538.2|8536.7|8538.2|8536.7|8538.2|8536.7|8537.6|8536.3|29
1713224100000|2024-04-15 23:35:00|8538.1|8536.6|8538.1|8536.6|8538.2|8536.9|8537.5|8536.4|31
1713224400000|2024-04-15 23:40:00|8538|8536.5|8537.5|8536.6|8538|8536.9|8537.5|8536.3|32
1713224700000|2024-04-15 23:45:00|8537.6|8536.7|8537.3|8536.4|8537.8|8536.8|8537.3|8536.1|19
1713225000000|2024-04-15 23:50:00|8537.4|8536.5|8538.1|8536.6|8538.4|8536.9|8537.3|8536.3|30
1713225300000|2024-04-15 23:55:00|8538|8536.5|8537.5|8536|8538.1|8536.6|8537.3|8535.8|44
1713225600000|2024-04-16 00:00:00|8537.2|8535.7|8535.9|8535|8537.7|8536.2|8535.8|8534.9|92
1713225900000|2024-04-16 00:05:00|8536|8535.1|8537.9|8536.4|8538|8536.5|8535.8|8534.8|67
1713226200000|2024-04-16 00:10:00|8538|8536.5|8538.3|8536.8|8538.7|8537.4|8537.7|8536.5|85
1713226500000|2024-04-16 00:15:00|8538.2|8536.7|8538.3|8536.8|8538.3|8536.9|8537.4|8536.2|66
1713226800000|2024-04-16 00:20:00|8538.4|8536.9|8538.3|8537.4|8538.5|8537.4|8537.8|8536.5|76
1713227100000|2024-04-16 00:25:00|8538.1|8537.2|8538.7|8537.8|8539.1|8537.9|8538.1|8537|62
1713227400000|2024-04-16 00:30:00|8538.8|8537.9|8538.8|8537.3|8539|8538|8538.1|8537|64
1713227700000|2024-04-16 00:35:00|8538.7|8537.2|8538.1|8536.6|8538.8|8537.5|8537.3|8536.1|93
1713228000000|2024-04-16 00:40:00|8538|8536.5|8537.8|8536.9|8538.2|8537|8537.4|8536.1|83
1713228300000|2024-04-16 00:45:00|8537.7|8536.8|8538|8536.5|8538.5|8537.3|8537.5|8536.3|86
1713228600000|2024-04-16 00:50:00|8538.1|8536.6|8538.4|8536.9|8539.3|8538.1|8537.4|8536.3|115
1713228900000|2024-04-16 00:55:00|8538.5|8537|8537.9|8537|8538.8|8537.3|8537.8|8536.4|85
1713229200000|2024-04-16 01:00:00|8538.3|8536.8|8537.2|8536.3|8538.3|8537|8537.2|8536|74
1713229500000|2024-04-16 01:05:00|8537.1|8536.2|8537.9|8536.4|8538.2|8537.3|8537.1|8536|94
1713229800000|2024-04-16 01:10:00|8537.8|8536.3|8538.8|8537.3|8539.2|8537.9|8537.6|8536.3|107
1713230100000|2024-04-16 01:15:00|8538.7|8537.2|8539.1|8538.2|8540.9|8539.4|8538.4|8537|322
1713230400000|2024-04-16 01:20:00|8539.2|8538.3|8539|8537.5|8540.5|8539.3|8538.8|8537.5|146
1713230700000|2024-04-16 01:25:00|8538.9|8537.4|8538.5|8537|8539.8|8538.3|8538.5|8537|122
1713231000000|2024-04-16 01:30:00|8538.4|8536.9|8539.1|8537.6|8539.7|8538.2|8538|8536.5|127
1713231300000|2024-04-16 01:35:00|8539.2|8537.7|8538.2|8536.7|8539.3|8537.8|8537.9|8536.4|86
1713231600000|2024-04-16 01:40:00|8538|8536.5|8538.1|8536.6|8538.7|8537.5|8537.6|8536.1|94
1713231900000|2024-04-16 01:45:00|8538.2|8536.7|8538.6|8537.1|8538.7|8537.2|8537.8|8536.3|82
1713232200000|2024-04-16 01:50:00|8538.5|8537|8539.4|8537.9|8539.5|8538|8538.5|8537|66
1713232500000|2024-04-16 01:55:00|8539.3|8537.8|8538.5|8537|8539.3|8537.8|8538.2|8536.7|51
1713232800000|2024-04-16 02:00:00|8538.6|8537.1|8539.1|8537.6|8539.3|8538|8538|8536.8|88
1713233100000|2024-04-16 02:05:00|8539|8537.5|8538.9|8538|8539.7|8538.2|8538.5|8537.3|102
1713233400000|2024-04-16 02:10:00|8538.8|8537.9|8539.4|8538.5|8539.9|8538.6|8538.7|8537.6|83
1713233700000|2024-04-16 02:15:00|8539.5|8538.6|8539.5|8538|8540.1|8538.7|8539|8537.8|94
1713234000000|2024-04-16 02:20:00|8539.6|8538.1|8541.1|8539.6|8541.5|8540|8539.5|8538|83
1713234300000|2024-04-16 02:25:00|8541.2|8539.7|8540.7|8539.8|8541.7|8540.2|8540.6|8539.6|92
1713234600000|2024-04-16 02:30:00|8540.6|8539.7|8540.2|8538.7|8541.1|8539.9|8539.7|8538.2|124
1713234900000|2024-04-16 02:35:00|8540.3|8538.8|8539.9|8538.4|8540.5|8539|8539|8538|146
1713235200000|2024-04-16 02:40:00|8539.8|8538.3|8539.4|8538.5|8540|8538.8|8538.6|8537.1|111
1713235500000|2024-04-16 02:45:00|8539.3|8538.4|8539.2|8538.3|8540.1|8538.8|8538.8|8537.9|80
1713235800000|2024-04-16 02:50:00|8539.1|8538.2|8540.2|8538.7|8540.4|8539.2|8539|8538|63
1713236100000|2024-04-16 02:55:00|8540.3|8538.8|8539.8|8538.9|8540.3|8539.1|8539|8538.1|68
1713236400000|2024-04-16 03:00:00|8540.1|8538.6|8539.3|8538.4|8540.2|8538.7|8539|8537.8|43
1713236700000|2024-04-16 03:05:00|8539.4|8538.5|8538.6|8537.7|8539.5|8538.5|8538.6|8537.4|40
1713237000000|2024-04-16 03:10:00|8538.7|8537.8|8540.1|8538.6|8540.1|8538.6|8538.7|8537.4|48
1713237300000|2024-04-16 03:15:00|8540.2|8538.7|8539.8|8538.9|8540.6|8539.1|8539.8|8538.4|50
1713237600000|2024-04-16 03:20:00|8540.1|8538.6|8539.5|8538|8540.1|8538.6|8538.8|8537.3|39
1713237900000|2024-04-16 03:25:00|8539.3|8537.8|8539.1|8538.2|8539.7|8538.2|8538.5|8537.1|45
1713238200000|2024-04-16 03:30:00|8539.2|8538.3|8540.2|8539.3|8540.5|8539.3|8539.2|8538.1|46
1713238500000|2024-04-16 03:35:00|8540.1|8539.2|8539.8|8538.3|8540.8|8539.6|8539.8|8538.3|57
1713238800000|2024-04-16 03:40:00|8539.9|8538.4|8539.4|8537.9|8540|8538.5|8539|8537.5|51
1713239100000|2024-04-16 03:45:00|8539.5|8538|8538.8|8537.9|8539.7|8538.2|8538.5|8537.2|51
1713239400000|2024-04-16 03:50:00|8538.7|8537.8|8538.6|8537.1|8539.1|8537.9|8538.5|8537|65
1713239700000|2024-04-16 03:55:00|8538.7|8537.2|8539|8537.5|8539.8|8538.3|8538.6|8537.1|45
1713240000000|2024-04-16 04:00:00|8538.7|8537.8|8538.6|8537.7|8539.1|8538|8538.3|8537.4|67
1713240300000|2024-04-16 04:05:00|8538.5|8537.6|8538.4|8537.5|8539|8538.1|8538.3|8537.4|23
1713240600000|2024-04-16 04:10:00|8538.5|8537.6|8539.3|8538.4|8539.4|8538.5|8538.2|8537.3|51
1713240900000|2024-04-16 04:15:00|8539.2|8538.3|8539.6|8538.7|8540.1|8538.7|8539.2|8538|35
1713241200000|2024-04-16 04:20:00|8539.5|8538.6|8539.5|8538.6|8539.7|8538.8|8539.5|8538.6|31
1713241500000|2024-04-16 04:25:00|8539.6|8538.7|8539.3|8538.4|8539.8|8538.9|8539.2|8538.3|46
1713241800000|2024-04-16 04:30:00|8539.4|8538.5|8538.8|8537.9|8539.6|8538.5|8538.5|8537.5|38
1713242100000|2024-04-16 04:35:00|8538.9|8538|8538|8536.5|8539|8538.1|8537.8|8536.4|48
1713242400000|2024-04-16 04:40:00|8537.8|8536.3|8537.1|8535.6|8537.9|8536.4|8536.9|8535.4|48
1713242700000|2024-04-16 04:45:00|8537|8535.5|8536.8|8535.9|8537.2|8536.1|8536.5|8535.2|48
1713243000000|2024-04-16 04:50:00|8536.9|8536|8537.1|8535.6|8537.2|8536.1|8536.6|8535.2|45
1713243300000|2024-04-16 04:55:00|8537.2|8535.7|8537.6|8536.1|8537.8|8536.5|8536.8|8535.3|58
1713243600000|2024-04-16 05:00:00|8537.7|8536.2|8537.5|8536|8538|8536.8|8537.4|8535.9|91
1713243900000|2024-04-16 05:05:00|8537.6|8536.1|8536.5|8535.6|8537.6|8536.5|8536.3|8535.3|61
1713244200000|2024-04-16 05:10:00|8536.4|8535.5|8537.4|8535.9|8537.6|8536.5|8536.1|8535.1|63
1713244500000|2024-04-16 05:15:00|8537.5|8536|8536.9|8535.4|8537.6|8536.3|8536.8|8535.3|47
1713244800000|2024-04-16 05:20:00|8537|8535.5|8537.2|8535.7|8537.6|8536.2|8536.9|8535.4|47
1713245100000|2024-04-16 05:25:00|8537.1|8535.6|8537.2|8535.7|8537.3|8536.1|8536.6|8535.1|61
1713245400000|2024-04-16 05:30:00|8537.1|8535.6|8537.1|8536.2|8537.6|8536.6|8536.9|8535.5|60
1713245700000|2024-04-16 05:35:00|8537.2|8536.3|8537.1|8536.2|8537.6|8536.7|8537|8535.9|60
1713246000000|2024-04-16 05:40:00|8537.2|8536.3|8537.7|8536.8|8538.5|8537.3|8537.1|8535.8|66
1713246300000|2024-04-16 05:45:00|8537.8|8536.2|8537.5|8536.6|8537.9|8536.9|8537.2|8535.9|64
1713246600000|2024-04-16 05:50:00|8537.6|8536.7|8539|8537.5|8539|8537.9|8537.5|8536.6|64
1713246900000|2024-04-16 05:55:00|8538.9|8537.4|8540.5|8535.8|8540.5|8538.4|8538.6|8535.8|118
1713247200000|2024-04-16 06:00:00|8539.5|8536|8544.2|8542.7|8544.9|8543.3|8532.8|8529.1|477
1713247500000|2024-04-16 06:05:00|8544.1|8542.6|8544.2|8542.7|8545.4|8544.4|8542.8|8541.7|231
1713247800000|2024-04-16 06:10:00|8544.1|8542.6|8543.4|8541.9|8544.6|8543.3|8542.9|8541.9|145
1713248100000|2024-04-16 06:15:00|8543.5|8542|8541.5|8540.6|8544.5|8543.1|8540.9|8539.4|193
1713248400000|2024-04-16 06:20:00|8541.4|8540.5|8542.6|8541.7|8543.4|8542.1|8540.6|8539.3|139
1713248700000|2024-04-16 06:25:00|8542.5|8541.6|8542.1|8541.2|8543|8542.1|8541.7|8540.3|128
1713249000000|2024-04-16 06:30:00|8542|8541.1|8543.9|8543|8545.7|8544.2|8541.4|8540|235
1713249300000|2024-04-16 06:35:00|8544.1|8542.6|8541.4|8540.5|8544.1|8543|8541.4|8540.4|143
1713249600000|2024-04-16 06:40:00|8541.5|8540.6|8540|8538.5|8542|8541|8540|8538.5|198
1713249900000|2024-04-16 06:45:00|8539.8|8538.3|8539.7|8538.8|8540.7|8539.4|8538.7|8537.7|153
1713250200000|2024-04-16 06:50:00|8539.8|8538.9|8538|8537.1|8540.2|8539|8537.5|8536.3|150
1713250500000|2024-04-16 06:55:00|8537.9|8537|8535.9|8535|8538|8537.1|8535.5|8534.6|184
1713250800000|2024-04-16 07:00:00|8535.8|8534.9|8534.6|8533.7|8535.8|8534.9|8534.1|8533.2|246
1713251100000|2024-04-16 07:05:00|8534.7|8533.8|8534.6|8533.1|8535.5|8534.6|8532.7|8531.7|184
1713251400000|2024-04-16 07:10:00|8534.5|8533|8536.1|8535.2|8536.1|8535.2|8533.5|8532.6|162
1713251700000|2024-04-16 07:15:00|8536|8535.1|8535.6|8534.7|8536.8|8535.9|8535.4|8534.5|173
1713252000000|2024-04-16 07:20:00|8535.7|8534.8|8536.7|8535.8|8537.6|8536.3|8534.6|8533.6|221
1713252300000|2024-04-16 07:25:00|8536.6|8535.7|8534.7|8533.8|8537|8536.1|8534.2|8533.3|160
1713252600000|2024-04-16 07:30:00|8534.5|8533.6|8534.1|8533.2|8535.3|8534.4|8533.7|8532.3|179
1713252900000|2024-04-16 07:35:00|8534|8533.1|8534.6|8533.7|8535.2|8534.3|8533.8|8532.9|168
1713253200000|2024-04-16 07:40:00|8534.5|8533.6|8535.1|8534.2|8535.4|8534.5|8534.4|8533.5|104
1713253500000|2024-04-16 07:45:00|8535|8534.1|8536.2|8535.3|8536.4|8535.4|8534.7|8533.8|114
1713253800000|2024-04-16 07:50:00|8536.1|8535.2|8535.3|8534.4|8536.1|8535.2|8534.9|8533.9|163
1713254100000|2024-04-16 07:55:00|8535.4|8534.5|8537.3|8535.8|8537.8|8536.9|8535.4|8534.5|213
1713254400000|2024-04-16 08:00:00|8537.4|8535.9|8540|8538.5|8540.4|8538.9|8536.7|8535.8|177
1713254700000|2024-04-16 08:05:00|8540.2|8538.7|8540.1|8539.2|8541.4|8540|8539.2|8538.3|207
1713255000000|2024-04-16 08:10:00|8540.2|8539.3|8538.8|8537.9|8540.4|8539.5|8538.7|8537.8|162
1713255300000|2024-04-16 08:15:00|8538.9|8538|8536.6|8535.7|8540.1|8538.6|8536.5|8535.6|149
1713255600000|2024-04-16 08:20:00|8536.5|8535.6|8533.2|8532.3|8537|8535.7|8533.1|8532.2|137
1713255900000|2024-04-16 08:25:00|8533.1|8532.2|8529.8|8528.3|8533.3|8532.2|8529.4|8528.3|133
1713256200000|2024-04-16 08:30:00|8529.5|8528.6|8529.1|8528.2|8531.2|8530.3|8528.5|8527.6|138
1713256500000|2024-04-16 08:35:00|8529|8528.1|8530.2|8529.3|8530.6|8529.5|8528.5|8527.6|138
1713256800000|2024-04-16 08:40:00|8530.6|8529.1|8532.5|8531|8532.9|8531.4|8530|8529.1|175
1713257100000|2024-04-16 08:45:00|8532.4|8530.9|8534.9|8534|8535.9|8534.6|8532|8530.8|169
1713257400000|2024-04-16 08:50:00|8535|8534.1|8536.9|8536|8536.9|8536|8534.9|8534|105
1713257700000|2024-04-16 08:55:00|8537|8536.1|8537.1|8535.6|8537.5|8536.6|8535.2|8534.2|194
1713258000000|2024-04-16 09:00:00|8537|8535.5|8539.3|8538.4|8539.4|8538.5|8537|8535.5|278
1713258300000|2024-04-16 09:05:00|8539.1|8538.2|8540.9|8540|8541.6|8540.7|8538.7|8537.8|204
1713258600000|2024-04-16 09:10:00|8541.1|8540.2|8540.3|8539.4|8541.7|8540.8|8540.1|8538.6|228
1713258900000|2024-04-16 09:15:00|8540.6|8539.7|8538.9|8538|8540.6|8539.7|8538.5|8537|205
1713259200000|2024-04-16 09:20:00|8538.8|8537.9|8536.4|8534.9|8539|8537.9|8535.7|8534.6|185
1713259500000|2024-04-16 09:25:00|8536.5|8535|8536.5|8535.6|8538|8537.1|8535.7|8534.8|144
1713259800000|2024-04-16 09:30:00|8536.7|8535.8|8536.9|8536|8537.5|8536.6|8536.1|8535.2|131
1713260100000|2024-04-16 09:35:00|8537|8536.1|8540.1|8538.6|8540.2|8538.8|8537|8536|128
1713260400000|2024-04-16 09:40:00|8540.3|8538.8|8539.4|8538.5|8540.5|8539.4|8538.9|8538|131
1713260700000|2024-04-16 09:45:00|8539.5|8538.6|8537.3|8536.4|8539.9|8539|8536.4|8535.5|155
1713261000000|2024-04-16 09:50:00|8537.4|8536.5|8536.2|8535.3|8538.6|8537.7|8535.8|8534.9|148
1713261300000|2024-04-16 09:55:00|8536.1|8535.2|8536.7|8535.8|8536.9|8536|8535.7|8534.8|119
1713261600000|2024-04-16 10:00:00|8536.8|8535.9|8536.5|8535.6|8538.8|8537.8|8535.9|8535|140
1713261900000|2024-04-16 10:05:00|8536.7|8535.8|8536.9|8536|8537.1|8536.2|8536.1|8535.2|125
1713262200000|2024-04-16 10:10:00|8537|8536.1|8538.4|8537.5|8538.5|8537.6|8536.9|8536|115
1713262500000|2024-04-16 10:15:00|8538.5|8537.6|8539|8538.1|8539|8538.1|8537.3|8536.4|108
1713262800000|2024-04-16 10:20:00|8538.9|8538|8536.8|8535.9|8539.3|8538.4|8536.8|8535.9|117
1713263100000|2024-04-16 10:25:00|8536.7|8535.8|8538.2|8537.3|8539.3|8538.4|8536.7|8535.8|175
1713263400000|2024-04-16 10:30:00|8538.3|8537.4|8539|8538.1|8539.8|8538.8|8538.3|8537.4|133
1713263700000|2024-04-16 10:35:00|8539.1|8538.2|8539.3|8538.4|8540.3|8539|8538.7|8537.8|108
1713264000000|2024-04-16 10:40:00|8539.4|8538.5|8538.9|8538|8539.6|8538.7|8538.6|8537.7|128
1713264300000|2024-04-16 10:45:00|8538.8|8537.9|8539.3|8538.4|8540.4|8539.1|8538.6|8537.7|112
1713264600000|2024-04-16 10:50:00|8539.4|8538.5|8538.5|8537.6|8539.7|8538.8|8538.5|8537.6|88
1713264900000|2024-04-16 10:55:00|8538.3|8537.4|8538|8537.1|8538.6|8537.7|8536.9|8535.8|131
1713265200000|2024-04-16 11:00:00|8538.1|8537.2|8539.1|8538.2|8539.6|8538.2|8537.8|8536.9|134
1713265500000|2024-04-16 11:05:00|8539.2|8538.3|8539.5|8538.6|8539.6|8538.7|8538.1|8537.2|123
1713265800000|2024-04-16 11:10:00|8539.6|8538.7|8540.2|8539.3|8540.2|8539.3|8539|8538.1|111
1713266100000|2024-04-16 11:15:00|8540.1|8539.2|8539.7|8538.8|8540.4|8539.5|8538.9|8538|127
1713266400000|2024-04-16 11:20:00|8539.6|8538.7|8540.6|8539.1|8540.7|8539.6|8539.1|8538.2|122
1713266700000|2024-04-16 11:25:00|8540.9|8539.4|8541.2|8540.3|8541.8|8540.6|8539.5|8538.6|129
1713267000000|2024-04-16 11:30:00|8541.1|8540.2|8541.4|8540.5|8542.1|8541|8540.6|8539.4|104
1713267300000|2024-04-16 11:35:00|8541.3|8540.4|8541.8|8540.9|8542|8541.1|8540.7|8539.8|123
1713267600000|2024-04-16 11:40:00|8541.9|8541|8543.8|8542.9|8543.9|8543|8541.6|8540.7|73
1713267900000|2024-04-16 11:45:00|8543.9|8543|8545.1|8544.2|8546|8544.7|8543.9|8543|134
1713268200000|2024-04-16 11:50:00|8545|8544.1|8545.4|8544.5|8546.6|8545.6|8544.5|8543.6|184
1713268500000|2024-04-16 11:55:00|8545.3|8544.4|8543.3|8541.8|8545.9|8544.6|8542.7|8541.2|112
1713268800000|2024-04-16 12:00:00|8543.4|8541.9|8544.8|8543.9|8544.8|8543.9|8542.9|8541.6|149
1713269100000|2024-04-16 12:05:00|8544.7|8543.8|8544.5|8543.6|8545|8544.1|8544|8543.1|127
1713269400000|2024-04-16 12:10:00|8544.4|8543.5|8544.7|8543.8|8545|8543.8|8543.6|8542.7|119
1713269700000|2024-04-16 12:15:00|8545|8543.5|8545.7|8544.8|8546.2|8545.3|8544.8|8543.5|116
1713270000000|2024-04-16 12:20:00|8545.6|8544.7|8544.8|8543.3|8546.7|8545.3|8544.5|8543.3|151
1713270300000|2024-04-16 12:25:00|8544.9|8543.4|8543.3|8541.8|8544.9|8543.4|8543.2|8541.7|141
1713270600000|2024-04-16 12:30:00|8543.5|8542|8542.3|8541.4|8546.9|8545.4|8542.3|8541.1|354
1713270900000|2024-04-16 12:35:00|8542.4|8541.5|8542.5|8541.6|8543.2|8542.3|8541.8|8540.5|268
1713271200000|2024-04-16 12:40:00|8542.6|8541.7|8540.6|8539.7|8543.2|8542|8540.6|8539.7|187
1713271500000|2024-04-16 12:45:00|8540.7|8539.8|8538.4|8536.9|8541.4|8540.5|8538.2|8536.7|170
1713271800000|2024-04-16 12:50:00|8538.3|8536.8|8537.7|8536.8|8539.4|8538.5|8537.1|8536.2|195
1713272100000|2024-04-16 12:55:00|8537.6|8536.7|8538.5|8537.6|8539.5|8538.3|8537|8536.1|189
1713272400000|2024-04-16 13:00:00|8538.6|8537.7|8539|8538.1|8540.7|8539.8|8538.5|8537.6|320
1713272700000|2024-04-16 13:05:00|8538.9|8538|8536.7|8535.8|8539.3|8538.4|8536.5|8535.3|240
1713273000000|2024-04-16 13:10:00|8536.6|8535.7|8535.1|8533.6|8537.5|8536.6|8535|8533.5|210
1713273300000|2024-04-16 13:15:00|8535|8533.5|8536.2|8534.7|8536.9|8535.5|8534.8|8533.3|248
1713273600000|2024-04-16 13:20:00|8536.1|8534.6|8534.7|8533.8|8536.3|8534.9|8534.7|8533.5|212
1713273900000|2024-04-16 13:25:00|8534.8|8533.9|8535.5|8534.6|8537.1|8535.7|8534.8|8533.4|185
1713274200000|2024-04-16 13:30:00|8535.4|8534.5|8535.8|8534.9|8536.3|8534.9|8534|8533.1|262
1713274500000|2024-04-16 13:35:00|8535.7|8534.8|8537|8535.5|8537.9|8537|8534.8|8533.9|361
1713274800000|2024-04-16 13:40:00|8537.1|8535.6|8537.8|8536.9|8539.3|8538|8536.7|8535.3|334
1713275100000|2024-04-16 13:45:00|8537.7|8536.8|8537.9|8537|8539.3|8538.1|8537|8536.1|282
1713275400000|2024-04-16 13:50:00|8537.8|8536.9|8537.7|8536.8|8538.3|8537.3|8535.5|8534.3|288
1713275700000|2024-04-16 13:55:00|8537.9|8536.4|8537.9|8537|8538.7|8537.8|8536.9|8535.9|257
1713276000000|2024-04-16 14:00:00|8537.8|8536.9|8540.9|8539.4|8541.9|8540.7|8537.6|8536.5|279
1713276300000|2024-04-16 14:05:00|8540.6|8539.7|8544|8543.1|8544.1|8543.2|8540.1|8539.2|266
1713276600000|2024-04-16 14:10:00|8544.1|8543.2|8542.3|8541.4|8545.6|8544.6|8542.3|8541.4|324
1713276900000|2024-04-16 14:15:00|8542.4|8541.5|8541.7|8540.8|8543.4|8542.1|8540.7|8539.6|286
1713277200000|2024-04-16 14:20:00|8541.5|8540.6|8541|8539.5|8542|8540.9|8539.1|8538.1|222
1713277500000|2024-04-16 14:25:00|8541.1|8539.6|8542.3|8541.4|8542.5|8541.6|8540.8|8539.6|239
1713277800000|2024-04-16 14:30:00|8542.4|8541.5|8543.4|8542.5|8544.9|8543.4|8542.1|8541.1|247
1713278100000|2024-04-16 14:35:00|8543.5|8542.6|8546|8545.1|8547.5|8546.6|8543.4|8542.5|249
1713278400000|2024-04-16 14:40:00|8546.1|8545.2|8545.2|8543.7|8547.3|8546.4|8544.7|8543.4|222
1713278700000|2024-04-16 14:45:00|8545.1|8543.6|8543.6|8542.7|8545.4|8544.5|8543.3|8542.3|208
1713279000000|2024-04-16 14:50:00|8543.5|8542.6|8544.4|8543.5|8544.6|8543.7|8542.5|8541.4|276
1713279300000|2024-04-16 14:55:00|8544.3|8543.4|8545.4|8544.5|8545.8|8544.8|8543.6|8542.5|329
1713279600000|2024-04-16 15:00:00|8545.5|8544.6|8546.1|8545.2|8546.8|8545.9|8543.8|8542.9|356
1713279900000|2024-04-16 15:05:00|8546|8545.1|8548.1|8547.2|8548.5|8547.2|8545.1|8544.2|258
1713280200000|2024-04-16 15:10:00|8548|8547.1|8548|8547.1|8548.5|8547.6|8547.1|8546.2|190
1713280500000|2024-04-16 15:15:00|8547.9|8547|8546|8545.1|8548.7|8547.8|8546|8545.1|209
1713280800000|2024-04-16 15:20:00|8546.1|8545.2|8546.6|8545.7|8547.2|8546|8544.7|8543.8|196
1713281100000|2024-04-16 15:25:00|8546.7|8545.8|8547.4|8546.5|8548.3|8547|8545.8|8544.9|248
1713281400000|2024-04-16 15:30:00|8547.3|8546.4|8547.3|8546.4|8548.3|8547|8545.5|8544.5|227
1713281700000|2024-04-16 15:35:00|8547.2|8546.3|8545.9|8545|8547.3|8546.4|8545.9|8544.9|148
1713282000000|2024-04-16 15:40:00|8546.1|8545.2|8544|8543.1|8546.8|8545.9|8544|8543.1|172
1713282300000|2024-04-16 15:45:00|8544.3|8543.4|8546.2|8545.3|8546.5|8545.6|8543.5|8542.6|167
1713282600000|2024-04-16 15:50:00|8546.3|8545.4|8545.8|8544.9|8546.9|8546|8545.7|8544.6|154
1713282900000|2024-04-16 15:55:00|8545.9|8545|8547.1|8546.2|8547.9|8547|8545.9|8545|175
1713283200000|2024-04-16 16:00:00|8547.2|8546.3|8547.6|8546.1|8548.2|8547.1|8546.5|8545.6|170
1713283500000|2024-04-16 16:05:00|8547.7|8546.2|8550.1|8548.6|8550.3|8548.8|8547.1|8546.1|170
1713283800000|2024-04-16 16:10:00|8550|8548.5|8550.2|8549.3|8550.7|8549.5|8549.3|8548.3|149
1713284100000|2024-04-16 16:15:00|8550.3|8549.4|8547.5|8546.6|8550.3|8549.4|8547|8545.7|163
1713284400000|2024-04-16 16:20:00|8547.4|8546.5|8547.1|8545.6|8548.5|8547.4|8546.6|8545.1|126
1713284700000|2024-04-16 16:25:00|8547.2|8545.7|8546.3|8544.8|8547.8|8546.3|8546|8544.5|117
1713285000000|2024-04-16 16:30:00|8546.4|8544.9|8544.5|8543|8546.7|8545.2|8544.4|8542.9|127
1713285300000|2024-04-16 16:35:00|8544.6|8543.1|8544.6|8543.1|8545.2|8543.7|8544.3|8542.8|129
1713285600000|2024-04-16 16:40:00|8544.5|8543|8544|8542.5|8544.7|8543.2|8543.1|8541.7|154
1713285900000|2024-04-16 16:45:00|8543.5|8542.6|8544.7|8543.8|8544.7|8543.8|8543.5|8542.6|125
1713286200000|2024-04-16 16:50:00|8544.5|8543.6|8544.2|8543.3|8545.6|8544.4|8544.1|8543.2|128
1713286500000|2024-04-16 16:55:00|8544.1|8543.2|8544.8|8543.3|8546.1|8544.8|8544|8542.9|172
1713286800000|2024-04-16 17:00:00|8544.7|8543.2|8544.8|8543.9|8545.3|8543.9|8543.7|8542.2|182
1713287100000|2024-04-16 17:05:00|8544.7|8543.8|8545.5|8544.6|8546|8545.1|8544.7|8543.8|120
1713287400000|2024-04-16 17:10:00|8545.4|8544.5|8544.2|8543.3|8545.6|8544.5|8543.4|8542.5|93
1713287700000|2024-04-16 17:15:00|8544.3|8543.4|8544.4|8543.5|8544.9|8543.9|8544.2|8543|92
1713288000000|2024-04-16 17:20:00|8544.3|8543.4|8543.4|8542.5|8544.6|8543.7|8543.4|8542.5|99
1713288300000|2024-04-16 17:25:00|8543.2|8542.3|8542.6|8541.7|8543.2|8542.3|8542.4|8541|103
1713288600000|2024-04-16 17:30:00|8542.8|8541.9|8544.9|8543.4|8546.5|8545|8542.8|8541.6|455
1713288900000|2024-04-16 17:35:00|8544.5|8543.6|8545.2|8544.3|8545.6|8544.5|8544.1|8543.1|348
1713289200000|2024-04-16 17:40:00|8545.1|8544.2|8545.5|8544|8545.5|8544.4|8544|8543.1|255
1713289500000|2024-04-16 17:45:00|8545.4|8543.9|8546.6|8545.7|8547|8545.7|8545.2|8543.7|257
1713289800000|2024-04-16 17:50:00|8546.9|8545.4|8547.1|8545.6|8547.4|8546.2|8546.2|8545.3|210
1713290100000|2024-04-16 17:55:00|8547|8545.5|8546|8544.5|8547.4|8546.2|8545.6|8544.1|148
1713290400000|2024-04-16 18:00:00|8545.9|8544.4|8544|8543.1|8546|8544.5|8543.8|8542.4|184
1713290700000|2024-04-16 18:05:00|8543.7|8542.8|8542.1|8540.6|8543.9|8543|8541.8|8540.3|241
1713291000000|2024-04-16 18:10:00|8542.2|8540.7|8541.5|8540|8542.5|8541.3|8540.5|8539.3|256
1713291300000|2024-04-16 18:15:00|8541.6|8540.1|8543.6|8542.1|8543.7|8542.2|8541|8539.9|227
1713291600000|2024-04-16 18:20:00|8543.5|8542|8543.9|8542.4|8544.6|8543.3|8543.2|8542|177
1713291900000|2024-04-16 18:25:00|8543.7|8542.2|8543.8|8542.9|8543.9|8543|8542.9|8541.9|155
1713292200000|2024-04-16 18:30:00|8543.9|8543|8543.9|8542.4|8544.8|8543.8|8543.4|8542.3|230
1713292500000|2024-04-16 18:35:00|8544|8542.5|8544.3|8543.4|8545.2|8543.7|8543|8541.5|202
1713292800000|2024-04-16 18:40:00|8544.4|8543.5|8544.9|8543.4|8544.9|8544|8544.1|8542.7|176
1713293100000|2024-04-16 18:45:00|8545|8543.5|8546.1|8544.6|8546.2|8544.9|8544.9|8543.4|158
1713293400000|2024-04-16 18:50:00|8546|8544.5|8546.1|8544.6|8546.5|8545.3|8545.1|8543.7|224
1713293700000|2024-04-16 18:55:00|8546|8544.5|8546.8|8545.3|8547.7|8546.3|8545.4|8543.9|187
1713294000000|2024-04-16 19:00:00|8546.7|8545.2|8545.7|8544.2|8546.8|8545.3|8545.2|8543.7|146
1713294300000|2024-04-16 19:05:00|8545.6|8544.1|8545.1|8544.2|8545.9|8544.5|8544.6|8543.4|117
1713294600000|2024-04-16 19:10:00|8545.2|8544.3|8544.4|8543.5|8545.2|8544.3|8543.9|8543|105
1713294900000|2024-04-16 19:15:00|8544.5|8543.6|8544.5|8543.6|8545.4|8544.2|8544.2|8543.3|101
1713295200000|2024-04-16 19:20:00|8544.4|8543.5|8545.2|8544.3|8545.3|8544.4|8544.2|8543.2|86
1713295500000|2024-04-16 19:25:00|8545.3|8544.4|8545.1|8544.2|8545.6|8544.5|8544.8|8543.8|69
1713295800000|2024-04-16 19:30:00|8545.2|8544.3|8545|8543.5|8545.6|8544.5|8544.4|8543.1|120
1713296100000|2024-04-16 19:35:00|8544.9|8543.4|8545.2|8543.7|8545.3|8544.2|8544.6|8543.1|124
1713296400000|2024-04-16 19:40:00|8545.3|8543.8|8544.9|8544|8545.6|8544.5|8544.6|8543.3|108
1713296700000|2024-04-16 19:45:00|8545|8544.1|8544.2|8543.3|8545.4|8544.4|8544.2|8543.3|121
1713297000000|2024-04-16 19:50:00|8544.3|8543.4|8544.4|8543.5|8545|8543.8|8544.1|8542.8|108
1713297300000|2024-04-16 19:55:00|8544.2|8543.3|8544.8|8543.9|8545.1|8544.2|8543.6|8542.4|161
1713297600000|2024-04-16 20:00:00|8544.9|8544|8544.6|8543.7|8545.2|8544.3|8544.1|8543.2|72
1713297900000|2024-04-16 20:05:00|8544.5|8543.6|8544.6|8543.7|8544.6|8543.7|8543.9|8543|26
1713298200000|2024-04-16 20:10:00|8544.5|8543.6|8544.6|8543.7|8544.9|8543.8|8544.1|8542.9|36
1713298500000|2024-04-16 20:15:00|8544.7|8543.8|8545|8544.1|8545|8544.1|8544.5|8543|31
1713298800000|2024-04-16 20:20:00|8545.1|8544.2|8546|8544.5|8546|8544.9|8544.8|8543.9|35
1713299100000|2024-04-16 20:25:00|8545.7|8544.2|8545.1|8544.2|8545.8|8544.8|8544.7|8543.6|50
1713299400000|2024-04-16 20:30:00|8545.5|8544|8545.7|8544.2|8546.1|8544.8|8545.2|8543.9|48
1713299700000|2024-04-16 20:35:00|8545.8|8544.3|8545.3|8543.8|8546.5|8545|8545.3|8543.8|46
1713300000000|2024-04-16 20:40:00|8545.1|8543.6|8545.7|8544.2|8546.1|8544.8|8544.8|8543.3|44
1713300300000|2024-04-16 20:45:00|8545.6|8544.1|8545.4|8543.9|8546|8544.5|8545.3|8543.8|37
1713300600000|2024-04-16 20:50:00|8545.7|8544.2|8546.7|8545.2|8546.8|8545.3|8545.4|8543.9|47
1713300900000|2024-04-16 20:55:00|8547.1|8544.7|8547.2|8543.7|8547.5|8545.1|8546.2|8543.4|159
1713301200000|2024-04-16 21:00:00|8551.1|8539.2|8549.4|8537.5|8551.9|8540|8549.2|8537.3|22
1713301500000|2024-04-16 21:05:00|8549.1|8537.2|8549|8537.1|8549.3|8537.4|8548.6|8536.7|55
1713301800000|2024-04-16 21:10:00|8548.8|8536.9|8550.1|8538.2|8550.4|8538.5|8547|8535.1|101
1713302100000|2024-04-16 21:15:00|8550.3|8538.4|8547.8|8535.9|8551|8539.1|8547.8|8535.9|153
1713302400000|2024-04-16 21:20:00|8548.6|8536.7|8548.8|8536.9|8549.2|8537.3|8548.2|8536.3|56
1713302700000|2024-04-16 21:25:00|8549|8537.1|8550.4|8538.6|8551.7|8539.8|8548.3|8536.4|155
1713303000000|2024-04-16 21:30:00|8550.5|8540.8|8550.3|8538.4|8552.7|8540.8|8549.2|8537.3|92
1713303300000|2024-04-16 21:35:00|8550.6|8538.7|8549.9|8538|8550.7|8538.8|8547.8|8535.9|151
1713303600000|2024-04-16 21:40:00|8549.7|8537.8|8548.8|8536.9|8551.2|8539.3|8548.1|8536.2|249
1713303900000|2024-04-16 21:45:00|8549|8537.1|8550.1|8538.2|8551.6|8539.7|8548.9|8537|249
1713304200000|2024-04-16 21:50:00|8550.2|8538.3|8549.8|8538.1|8552|8540.1|8549.3|8537.6|227
1713304500000|2024-04-16 21:55:00|8549.4|8537.9|8548|8539.6|8551.9|8540.9|8547.1|8536.6|320
1713304800000|2024-04-16 22:00:00|8547.9|8539.4|8542.9|8540.5|8548.7|8541.1|8542.9|8539.1|218
1713305100000|2024-04-16 22:05:00|8542.5|8541|8541.8|8540.3|8542.6|8541.1|8541.5|8540|54
1713305400000|2024-04-16 22:10:00|8541.7|8540.2|8543.6|8542.1|8543.6|8542.1|8541.5|8540|43
1713305700000|2024-04-16 22:15:00|8543.5|8542|8544.1|8542.6|8544.1|8542.6|8543.5|8542|18
1713306000000|2024-04-16 22:20:00|8544|8542.5|8543.8|8542.3|8544|8542.5|8543.7|8542.2|20
1713306300000|2024-04-16 22:25:00|8543.7|8542.2|8543.9|8542.4|8544|8542.5|8543.6|8542.1|27
1713306600000|2024-04-16 22:30:00|8544|8542.5|8544.1|8542.6|8544.3|8542.8|8544|8542.5|18
1713306900000|2024-04-16 22:35:00|8544.2|8542.7|8544.1|8542.6|8544.4|8542.9|8544.1|8542.6|20
1713307200000|2024-04-16 22:40:00|8544|8542.5|8544|8542.5|8544.1|8542.6|8543.6|8542.1|26
1713307500000|2024-04-16 22:45:00|8544.2|8542.7|8543.7|8542.2|8544.3|8542.8|8542.7|8541.2|118
1713307800000|2024-04-16 22:50:00|8543.6|8542.1|8544.2|8542.7|8544.5|8543|8543.6|8542.1|38
1713308100000|2024-04-16 22:55:00|8544.1|8542.6|8544.3|8542.8|8544.4|8542.9|8544.1|8542.6|45
1713308400000|2024-04-16 23:00:00|8544.4|8542.9|8546|8544.5|8546.4|8544.9|8544.4|8542.9|68
1713308700000|2024-04-16 23:05:00|8545.9|8544.4|8546|8545.1|8546.4|8545.1|8545.6|8544.1|37
1713309000000|2024-04-16 23:10:00|8545.9|8545|8545.8|8544.3|8546.3|8545.1|8545.7|8544.2|27
1713309300000|2024-04-16 23:15:00|8546|8544.5|8545.9|8544.4|8546.4|8545|8545.9|8544.4|37
1713309600000|2024-04-16 23:20:00|8545.8|8544.3|8546.7|8545.2|8546.7|8545.2|8545.6|8544.1|36
1713309900000|2024-04-16 23:25:00|8546.6|8545.1|8546.2|8544.7|8546.8|8545.3|8546.2|8544.7|29
1713310200000|2024-04-16 23:30:00|8546.3|8544.8|8545.9|8545|8546.4|8545.1|8545.8|8544.6|41
1713310500000|2024-04-16 23:35:00|8546|8545.1|8546.8|8545.3|8546.9|8545.4|8545.9|8544.8|36
1713310800000|2024-04-16 23:40:00|8546.7|8545.2|8545.9|8544.4|8546.7|8545.2|8545.5|8544.1|52
1713311100000|2024-04-16 23:45:00|8546|8544.5|8545.6|8544.1|8546.1|8544.9|8545.5|8544|47
1713311400000|2024-04-16 23:50:00|8545.7|8544.2|8544.6|8543.7|8545.7|8544.4|8544.6|8543.5|57
1713311700000|2024-04-16 23:55:00|8544.5|8543.6|8545.2|8543.7|8545.4|8544.3|8544.5|8543.6|50
1713312000000|2024-04-17 00:00:00|8545.1|8543.6|8544.9|8544|8545.7|8544.5|8544.9|8543.5|76
1713312300000|2024-04-17 00:05:00|8544.8|8543.9|8545.6|8544.1|8545.8|8544.4|8544.8|8543.7|60
1713312600000|2024-04-17 00:10:00|8545.7|8544.2|8545.5|8544|8545.8|8544.6|8545.4|8543.9|56
1713312900000|2024-04-17 00:15:00|8545.4|8543.9|8546.1|8544.6|8546.4|8544.9|8545.2|8543.7|75
1713313200000|2024-04-17 00:20:00|8546|8544.5|8545.8|8544.3|8546.7|8545.2|8545.5|8544|79
1713313500000|2024-04-17 00:25:00|8545.9|8544.4|8546.7|8545.2|8546.7|8545.2|8545.8|8544.3|70
1713313800000|2024-04-17 00:30:00|8546.6|8545.1|8547.1|8545.6|8547.5|8546.3|8546.6|8545.1|87
1713314100000|2024-04-17 00:35:00|8546.8|8545.9|8547.1|8546.2|8547.7|8546.4|8546.7|8545.6|49
1713314400000|2024-04-17 00:40:00|8547|8546.1|8547|8545.5|8547.4|8546.3|8546.5|8545|57
1713314700000|2024-04-17 00:45:00|8546.6|8545.7|8546.5|8545|8547|8545.7|8546.5|8545|56
1713315000000|2024-04-17 00:50:00|8546.4|8544.9|8546.7|8545.8|8547.2|8545.8|8546.4|8544.9|59
1713315300000|2024-04-17 00:55:00|8546.9|8546|8546.6|8545.7|8547.2|8546|8546.5|8545|56
1713315600000|2024-04-17 01:00:00|8546.7|8545.8|8547.6|8546.7|8548.3|8546.9|8546.5|8545.5|78
1713315900000|2024-04-17 01:05:00|8547.5|8546.6|8546.7|8545.2|8548.8|8547.3|8546.2|8545|91
1713316200000|2024-04-17 01:10:00|8546.8|8545.3|8547.5|8546|8547.7|8546.2|8546.6|8545.1|64
1713316500000|2024-04-17 01:15:00|8547.6|8546.1|8547.6|8546.1|8547.8|8546.3|8547|8545.5|106
1713316800000|2024-04-17 01:20:00|8547.5|8546|8548.2|8546.7|8548.3|8546.8|8547.4|8545.9|94
1713317100000|2024-04-17 01:25:00|8548.3|8546.8|8548.5|8547|8548.5|8547|8547.8|8546.3|86
1713317400000|2024-04-17 01:30:00|8548.4|8546.9|8548.8|8547.3|8549|8547.5|8548.4|8546.9|47
1713317700000|2024-04-17 01:35:00|8548.7|8547.2|8548.7|8547.2|8548.9|8547.4|8548.5|8547|59
1713318000000|2024-04-17 01:40:00|8548.8|8547.3|8549.5|8548|8549.7|8548.2|8548.6|8547.1|52
1713318300000|2024-04-17 01:45:00|8549.8|8548.3|8549.7|8548.2|8550.5|8549|8549.6|8548.1|49
1713318600000|2024-04-17 01:50:00|8549.9|8548.4|8550.1|8548.6|8550.1|8548.6|8549.2|8547.7|74
1713318900000|2024-04-17 01:55:00|8550|8548.5|8550|8548.5|8550.3|8548.8|8549.8|8548.3|54
1713319200000|2024-04-17 02:00:00|8549.9|8548.4|8549.4|8548.5|8550.4|8548.9|8549.2|8547.9|63
1713319500000|2024-04-17 02:05:00|8549.3|8548.4|8549.5|8548|8550.1|8548.9|8549.1|8547.9|68
1713319800000|2024-04-17 02:10:00|8549.7|8548.2|8549.8|8548.9|8550.4|8549.1|8549.2|8548.2|55
1713320100000|2024-04-17 02:15:00|8549.9|8549|8550.6|8549.1|8550.7|8549.2|8549.8|8548.6|45
1713320400000|2024-04-17 02:20:00|8550.5|8549|8550.4|8548.9|8550.7|8549.2|8550.3|8548.8|64
1713320700000|2024-04-17 02:25:00|8550.5|8549|8549.3|8547.8|8550.5|8549|8549.2|8547.7|75
1713321000000|2024-04-17 02:30:00|8549.2|8547.7|8549.8|8548.3|8549.8|8548.5|8548.5|8547.4|52
1713321300000|2024-04-17 02:35:00|8550|8548.5|8550.1|8548.6|8550.2|8548.7|8549.2|8547.9|47
1713321600000|2024-04-17 02:40:00|8550|8548.5|8550.8|8549.3|8550.9|8549.4|8549.5|8548|51
1713321900000|2024-04-17 02:45:00|8550.9|8549.4|8550.4|8548.9|8550.9|8549.4|8550.4|8548.9|45
1713322200000|2024-04-17 02:50:00|8550.5|8549|8550.4|8548.9|8551|8549.5|8550.4|8548.9|53
1713322500000|2024-04-17 02:55:00|8550.5|8549|8550.4|8549.5|8551|8549.5|8550.3|8548.8|34
1713322800000|2024-04-17 03:00:00|8550.7|8549.2|8550.1|8549.2|8550.9|8549.5|8550|8548.8|51
1713323100000|2024-04-17 03:05:00|8550.2|8549.3|8550.2|8549.3|8550.7|8549.4|8549.9|8548.6|59
1713323400000|2024-04-17 03:10:00|8550.3|8549.4|8550.6|8549.7|8550.7|8549.8|8549.9|8549|50
1713323700000|2024-04-17 03:15:00|8550.7|8549.8|8551.8|8550.3|8551.9|8550.4|8550.6|8549.7|30
1713324000000|2024-04-17 03:20:00|8551.6|8550.1|8550.5|8549.6|8551.6|8550.2|8550.5|8549.3|63
1713324300000|2024-04-17 03:25:00|8550.4|8549.5|8550.3|8549.4|8550.7|8549.8|8550.2|8549.3|48
1713324600000|2024-04-17 03:30:00|8550.4|8549.5|8550.1|8549.2|8550.7|8549.5|8550|8549|39
1713324900000|2024-04-17 03:35:00|8550.2|8549.3|8550.7|8549.2|8550.9|8549.8|8550.2|8549.2|43
1713325200000|2024-04-17 03:40:00|8550.8|8549.3|8551|8550.1|8551.1|8550.1|8550.3|8549.1|42
1713325500000|2024-04-17 03:45:00|8550.9|8550|8550.6|8549.1|8551.4|8550.2|8550.1|8548.9|46
1713325800000|2024-04-17 03:50:00|8550.3|8549.4|8550.4|8549.5|8550.7|8549.8|8550.2|8549.3|32
1713326100000|2024-04-17 03:55:00|8550.5|8549.6|8550.2|8549.3|8550.5|8549.6|8550.1|8549.2|28
1713326400000|2024-04-17 04:00:00|8550.5|8549|8551|8550.1|8551.1|8550.2|8550.3|8549|55
1713326700000|2024-04-17 04:05:00|8550.9|8550|8551.5|8550.6|8551.5|8550.6|8550.6|8549.7|31
1713327000000|2024-04-17 04:10:00|8551.4|8550.5|8551.3|8549.8|8551.9|8550.9|8551.3|8549.8|32
1713327300000|2024-04-17 04:15:00|8551.2|8549.7|8551.1|8550.2|8551.5|8550.4|8550.7|8549.6|41
1713327600000|2024-04-17 04:20:00|8551.2|8550.3|8551.4|8549.9|8551.7|8550.5|8550.9|8549.6|30
1713327900000|2024-04-17 04:25:00|8551.3|8549.8|8550.5|8549.6|8551.6|8550.2|8550.5|8549.6|28
1713328200000|2024-04-17 04:30:00|8550.7|8549.8|8550.4|8549.5|8550.8|8549.9|8549.8|8548.9|32
1713328500000|2024-04-17 04:35:00|8550.3|8549.4|8549.6|8548.7|8550.3|8549.4|8549.2|8548.2|60
1713328800000|2024-04-17 04:40:00|8549.8|8548.3|8549.3|8547.8|8549.9|8548.5|8549|8547.8|38
1713329100000|2024-04-17 04:45:00|8549.2|8547.7|8548.9|8548|8549.6|8548.2|8548.8|8547.5|29
1713329400000|2024-04-17 04:50:00|8548.8|8547.9|8549.4|8547.9|8549.5|8548.1|8548.8|8547.7|33
1713329700000|2024-04-17 04:55:00|8549.5|8548|8548.9|8547.4|8549.6|8548.2|8548.7|8547.3|29
1713330000000|2024-04-17 05:00:00|8549|8547.5|8549|8547.5|8549.8|8548.4|8548.6|8547.1|83
1713330300000|2024-04-17 05:05:00|8548.8|8547.3|8549.6|8548.1|8549.9|8548.4|8548.5|8547|45
1713330600000|2024-04-17 05:10:00|8549.5|8548|8549|8547.5|8549.6|8548.4|8548.8|8547.3|47
1713330900000|2024-04-17 05:15:00|8549.2|8547.7|8548.9|8547.4|8549.9|8548.4|8548.8|8547.3|42
1713331200000|2024-04-17 05:20:00|8549|8547.5|8549.3|8547.8|8549.6|8548.1|8549|8547.5|56
1713331500000|2024-04-17 05:25:00|8549.2|8547.7|8549.3|8547.8|8549.3|8547.8|8548.3|8546.8|68
1713331800000|2024-04-17 05:30:00|8549.2|8547.7|8548.2|8547.3|8549.5|8548|8548.1|8546.9|83
1713332100000|2024-04-17 05:35:00|8548.3|8547.4|8548.3|8546.8|8548.7|8547.6|8547.8|8546.5|53
1713332400000|2024-04-17 05:40:00|8548.4|8546.9|8547.3|8546.4|8548.5|8547.2|8547.2|8546.1|54
1713332700000|2024-04-17 05:45:00|8547.1|8546.2|8547.1|8545.6|8547.2|8546.3|8546.6|8545.5|58
1713333000000|2024-04-17 05:50:00|8546.7|8545.8|8545.8|8544.3|8546.8|8545.8|8545.2|8543.7|121
1713333300000|2024-04-17 05:55:00|8545.7|8544.2|8544.4|8539.7|8545.7|8544.4|8542.2|8539.7|238
1713333600000|2024-04-17 06:00:00|8543.6|8540|8535.2|8533.7|8543.6|8540|8527.5|8523.6|623
1713333900000|2024-04-17 06:05:00|8535.3|8533.8|8532.4|8531.5|8537.1|8536|8532.4|8531.1|256
1713334200000|2024-04-17 06:10:00|8532.3|8531.4|8534.7|8533.2|8535.2|8533.7|8532.1|8530.7|188
1713334500000|2024-04-17 06:15:00|8534.6|8533.1|8532.7|8531.8|8534.6|8533.5|8532.5|8531.3|185
1713334800000|2024-04-17 06:20:00|8532.6|8531.7|8530.6|8529.7|8532.6|8531.7|8529.4|8528.3|200
1713335100000|2024-04-17 06:25:00|8530.5|8529.6|8532.7|8531.2|8533.1|8532|8530.5|8529.6|138
1713335400000|2024-04-17 06:30:00|8532.6|8531.1|8527.5|8526|8532.7|8531.4|8527.4|8525.9|244
1713335700000|2024-04-17 06:35:00|8527.4|8525.9|8523.8|8522.9|8527.9|8526.7|8523.5|8522|279
1713336000000|2024-04-17 06:40:00|8523.7|8522.8|8522.4|8521.5|8524.1|8523|8522|8520.6|185
1713336300000|2024-04-17 06:45:00|8522.3|8521.4|8523|8521.5|8526.3|8524.8|8521.5|8520|167
1713336600000|2024-04-17 06:50:00|8523.1|8521.6|8525.4|8523.9|8526.1|8524.6|8522.5|8521.1|226
1713336900000|2024-04-17 06:55:00|8525.3|8523.8|8526.4|8524.9|8527.5|8526|8525.3|8523.8|185
1713337200000|2024-04-17 07:00:00|8526.5|8525|8529.8|8528.3|8529.8|8528.3|8525.6|8524.7|295
1713337500000|2024-04-17 07:05:00|8529.9|8528.4|8529.8|8528.9|8530.8|8529.5|8529.5|8528.2|135
1713337800000|2024-04-17 07:10:00|8529.7|8528.8|8530|8529.1|8530.7|8529.8|8529.1|8527.8|163
1713338100000|2024-04-17 07:15:00|8530.2|8529.3|8527.7|8526.8|8530.6|8529.7|8527.4|8526.5|143
1713338400000|2024-04-17 07:20:00|8527.6|8526.7|8529.5|8528|8529.9|8528.6|8527.6|8526.7|167
1713338700000|2024-04-17 07:25:00|8529.6|8528.1|8534.2|8533.3|8534.2|8533.3|8529.4|8528.1|169
1713339000000|2024-04-17 07:30:00|8534.1|8533.2|8534.3|8533.4|8534.7|8533.8|8533.1|8532.2|129
1713339300000|2024-04-17 07:35:00|8534.4|8533.5|8537.5|8536.6|8538.1|8537.2|8533.6|8532.7|162
1713339600000|2024-04-17 07:40:00|8537.6|8536.7|8538.8|8537.9|8539.2|8537.9|8537.1|8536.2|109
1713339900000|2024-04-17 07:45:00|8538.7|8537.8|8537.8|8536.9|8539.4|8538.5|8537.8|8536.9|107
1713340200000|2024-04-17 07:50:00|8537.9|8537|8536.6|8535.7|8538|8537.1|8536.6|8535.7|120
1713340500000|2024-04-17 07:55:00|8536.7|8535.1|8531.4|8530.5|8536.7|8535.5|8531.3|8530|284
1713340800000|2024-04-17 08:00:00|8531.3|8530.4|8531.8|8530.3|8532.5|8531.5|8529.5|8528.6|244
1713341100000|2024-04-17 08:05:00|8531.7|8530.2|8532.2|8531.3|8532.6|8531.7|8531.4|8530.2|134
1713341400000|2024-04-17 08:10:00|8532.3|8531.4|8529.9|8529|8532.4|8531.5|8529.7|8528.7|208
1713341700000|2024-04-17 08:15:00|8530.3|8529.4|8532.4|8531.5|8533.5|8532.4|8530.3|8529.4|166
1713342000000|2024-04-17 08:20:00|8532.5|8531.6|8533.5|8532.6|8533.9|8532.7|8532.4|8531.3|205
1713342300000|2024-04-17 08:25:00|8533.4|8532.5|8533.1|8531.6|8534|8533.1|8531.6|8530.7|143
1713342600000|2024-04-17 08:30:00|8533.2|8531.7|8533.8|8532.9|8534.1|8533.2|8532.8|8531.3|160
1713342900000|2024-04-17 08:35:00|8533.9|8533|8534.2|8532.7|8534.7|8533.5|8532.9|8531.5|135
1713343200000|2024-04-17 08:40:00|8534.3|8532.8|8532.4|8531.5|8534.3|8533.1|8532|8531|128
1713343500000|2024-04-17 08:45:00|8532.8|8531.9|8532.8|8531.9|8533.3|8532.4|8531.6|8530.4|152
1713343800000|2024-04-17 08:50:00|8532.7|8531.8|8534.6|8533.7|8535.1|8534.2|8532.2|8531|132
1713344100000|2024-04-17 08:55:00|8534.7|8533.8|8532.9|8531.4|8535.4|8534.1|8531.8|8530.8|232
1713344400000|2024-04-17 09:00:00|8533|8531.5|8531.3|8529.8|8534|8532.5|8531.3|8529.8|279
1713344700000|2024-04-17 09:05:00|8531|8530.1|8530.5|8529.6|8531.7|8530.4|8530.4|8529.1|208
1713345000000|2024-04-17 09:10:00|8530.6|8529.7|8533.3|8532.4|8533.6|8532.7|8530.5|8529.4|143
1713345300000|2024-04-17 09:15:00|8533.2|8532.3|8532.8|8531.9|8534.2|8533.2|8532.8|8531.5|138
1713345600000|2024-04-17 09:20:00|8532.7|8531.8|8532.9|8532|8534|8533.1|8532.7|8531.8|166
1713345900000|2024-04-17 09:25:00|8533.1|8532.2|8534.5|8533|8534.7|8533.6|8533|8532.1|103
1713346200000|2024-04-17 09:30:00|8534.4|8532.9|8533.4|8531.9|8536.1|8534.9|8533.4|8531.9|140
1713346500000|2024-04-17 09:35:00|8533|8532.1|8535.9|8534.4|8537.4|8535.9|8533|8532.1|169
1713346800000|2024-04-17 09:40:00|8535.5|8534.6|8536.4|8535.5|8537.1|8535.9|8535.5|8534.3|130
1713347100000|2024-04-17 09:45:00|8536.5|8535.6|8535.1|8533.6|8538|8537.1|8534.9|8533.6|140
1713347400000|2024-04-17 09:50:00|8535.2|8533.7|8534.6|8533.7|8535.5|8534.3|8533.9|8533|132
1713347700000|2024-04-17 09:55:00|8534.5|8533.6|8536.3|8535.4|8537.3|8535.8|8534.4|8533.4|144
1713348000000|2024-04-17 10:00:00|8536.7|8535.2|8539.1|8537.6|8539.5|8538|8536.5|8535.2|144
1713348300000|2024-04-17 10:05:00|8539|8537.5|8537.2|8536.3|8539.1|8537.6|8537|8535.8|131
1713348600000|2024-04-17 10:10:00|8537.5|8536|8536.1|8535.2|8537.5|8536|8535.7|8534.8|75
1713348900000|2024-04-17 10:15:00|8536.2|8535.3|8536.2|8535.3|8536.7|8535.8|8536|8535.1|67
1713349200000|2024-04-17 10:20:00|8536.1|8535.2|8537.3|8535.8|8537.5|8536.2|8535.6|8534.7|76
1713349500000|2024-04-17 10:25:00|8537.2|8535.7|8537.2|8536.3|8537.5|8536.4|8536.6|8535.1|62
1713349800000|2024-04-17 10:30:00|8537.1|8536.2|8539.3|8538.4|8539.9|8538.7|8537|8535.8|86
1713350100000|2024-04-17 10:35:00|8539.2|8538.3|8540.6|8539.7|8541|8539.7|8539.1|8538.2|87
1713350400000|2024-04-17 10:40:00|8540.7|8539.8|8542.2|8540.7|8542.3|8540.8|8540.4|8539.3|71
1713350700000|2024-04-17 10:45:00|8542.1|8540.6|8541.1|8540.2|8542.3|8541.2|8541|8540.1|76
1713351000000|2024-04-17 10:50:00|8541.2|8540.3|8541.4|8539.9|8541.8|8540.9|8540.7|8539.6|81
1713351300000|2024-04-17 10:55:00|8541.5|8540|8543.2|8542.3|8543.2|8542.3|8541.2|8540|110
1713351600000|2024-04-17 11:00:00|8543.1|8542.2|8543.7|8542.8|8544.8|8543.6|8541.9|8540.8|130
1713351900000|2024-04-17 11:05:00|8543.6|8542.7|8543.6|8542.1|8544.1|8543.1|8542.1|8541.2|143
1713352200000|2024-04-17 11:10:00|8543.3|8542.4|8544.5|8543.6|8545.3|8544.4|8543.3|8542.1|142
1713352500000|2024-04-17 11:15:00|8544.6|8543.7|8542.9|8541.4|8544.7|8543.8|8542.9|8541.4|133
1713352800000|2024-04-17 11:20:00|8543.1|8541.6|8542.6|8541.7|8544.2|8543.3|8541|8539.8|132
1713353100000|2024-04-17 11:25:00|8542.7|8541.8|8542.8|8541.9|8543.4|8542.5|8542.5|8541.6|88
1713353400000|2024-04-17 11:30:00|8542.7|8541.8|8541.8|8540.3|8542.9|8542|8540.7|8539.4|113
1713353700000|2024-04-17 11:35:00|8541.7|8540.2|8541.8|8540.3|8543.2|8542.3|8541.6|8540.1|105
1713354000000|2024-04-17 11:40:00|8541.7|8540.2|8539.5|8538|8542.2|8541|8539.5|8538|114
1713354300000|2024-04-17 11:45:00|8539.6|8538.1|8538.3|8537.4|8539.6|8538.1|8538|8536.8|87
1713354600000|2024-04-17 11:50:00|8538.4|8537.5|8538.1|8537.2|8538.8|8537.7|8537.8|8536.9|75
1713354900000|2024-04-17 11:55:00|8538|8537.1|8538.5|8537|8538.7|8537.3|8537.2|8536.1|165
1713355200000|2024-04-17 12:00:00|8538.6|8537.1|8540.4|8539.5|8540.7|8539.5|8537.7|8536.6|174
1713355500000|2024-04-17 12:05:00|8540.5|8539.6|8540.4|8539.5|8541.3|8540.1|8539.5|8538.6|126
1713355800000|2024-04-17 12:10:00|8540.3|8539.4|8541.4|8540.5|8542|8541.1|8540.3|8539.4|128
1713356100000|2024-04-17 12:15:00|8541.5|8540.6|8543.2|8542.3|8544.3|8542.8|8541|8540|132
1713356400000|2024-04-17 12:20:00|8543.1|8542.2|8542.8|8541.9|8545|8544.1|8542.6|8541.4|172
1713356700000|2024-04-17 12:25:00|8542.7|8541.8|8540.1|8539.2|8543.5|8542.6|8540|8539.1|155
1713357000000|2024-04-17 12:30:00|8540|8539.1|8542|8541.1|8542.3|8541.2|8540|8538.8|174
1713357300000|2024-04-17 12:35:00|8541.9|8541|8540|8539.1|8542.1|8541.2|8539.8|8538.5|143
1713357600000|2024-04-17 12:40:00|8539.5|8538.6|8539.9|8539|8541.4|8539.9|8539.4|8538.4|156
1713357900000|2024-04-17 12:45:00|8540|8539.1|8540.7|8539.2|8540.9|8540|8539.9|8539|143
1713358200000|2024-04-17 12:50:00|8540.8|8539.3|8539.6|8538.7|8540.8|8539.6|8539|8538.1|118
1713358500000|2024-04-17 12:55:00|8539.5|8538.6|8542.1|8541.2|8542.3|8541.2|8539.5|8538.6|135
1713358800000|2024-04-17 13:00:00|8542|8541.1|8542.8|8541.9|8543.2|8542.1|8542|8540.8|134
1713359100000|2024-04-17 13:05:00|8542.9|8542|8542.4|8541.5|8543|8542.1|8541.8|8540.9|123
1713359400000|2024-04-17 13:10:00|8542.3|8541.4|8540.8|8539.9|8542.9|8542|8540.8|8539.9|161
1713359700000|2024-04-17 13:15:00|8540.9|8540|8541|8540.1|8541.4|8540.5|8539.9|8539|144
1713360000000|2024-04-17 13:20:00|8540.9|8540|8538.9|8538|8541|8540.1|8538.3|8537.1|175
1713360300000|2024-04-17 13:25:00|8538.8|8537.9|8540.8|8539.9|8541.4|8540.5|8538.8|8537.9|152
1713360600000|2024-04-17 13:30:00|8540.7|8539.8|8540.4|8539.5|8542.2|8540.7|8540.2|8539.3|266
1713360900000|2024-04-17 13:35:00|8540.3|8539.4|8540.5|8539.6|8541.6|8540.7|8540.3|8539.4|176
1713361200000|2024-04-17 13:40:00|8540.6|8539.7|8541.8|8540.9|8541.8|8540.9|8540.2|8539.3|245
1713361500000|2024-04-17 13:45:00|8541.9|8541|8542|8541.1|8544.1|8543|8541.3|8540.4|227
1713361800000|2024-04-17 13:50:00|8541.9|8541|8542.5|8541.6|8543.4|8542.5|8541.5|8540.3|218
1713362100000|2024-04-17 13:55:00|8542.4|8541.5|8542.6|8541.7|8543.2|8542.3|8541.1|8540|183
1713362400000|2024-04-17 14:00:00|8542.5|8541.6|8544.3|8543.4|8544.8|8543.9|8542.5|8541.6|224
1713362700000|2024-04-17 14:05:00|8544.4|8543.5|8543.3|8542.4|8544.4|8543.5|8542.4|8541.4|189
1713363000000|2024-04-17 14:10:00|8543.4|8542.5|8541.9|8541|8544.2|8543|8541.6|8540.4|211
1713363300000|2024-04-17 14:15:00|8541.8|8540.9|8541.4|8540.5|8542.2|8541|8541|8539.9|182
1713363600000|2024-04-17 14:20:00|8541.5|8540.6|8540.5|8539.6|8542|8540.9|8540.5|8539.4|148
1713363900000|2024-04-17 14:25:00|8540.4|8539.5|8539.6|8538.7|8541.4|8540.5|8539.5|8538.2|178
1713364200000|2024-04-17 14:30:00|8539.8|8538.9|8538.9|8537.4|8540.2|8539.3|8538.2|8536.9|127
1713364500000|2024-04-17 14:35:00|8539|8537.5|8538|8537.1|8539.2|8538.3|8537.8|8536.9|158
1713364800000|2024-04-17 14:40:00|8537.9|8537|8538|8537.1|8538.3|8537.4|8537.2|8535.7|152
1713365100000|2024-04-17 14:45:00|8538.1|8537.2|8539.6|8538.7|8539.7|8538.7|8538.1|8537.2|168
1713365400000|2024-04-17 14:50:00|8539.9|8539|8540.8|8539.9|8541.2|8540.1|8539.6|8538.7|240
1713365700000|2024-04-17 14:55:00|8541|8540.1|8542.9|8542|8543.4|8542.5|8540.4|8539.5|263
1713366000000|2024-04-17 15:00:00|8543|8542.1|8541.2|8540.3|8543.8|8542.9|8541.1|8540.2|258
1713366300000|2024-04-17 15:05:00|8541.1|8540.2|8539.5|8538.6|8541.2|8540.3|8539.4|8538.2|278
1713366600000|2024-04-17 15:10:00|8539.4|8538.5|8542|8541.1|8542.5|8541.3|8539.3|8538.4|168
1713366900000|2024-04-17 15:15:00|8541.9|8541|8545.2|8544.3|8545.5|8544.6|8541.9|8541|180
1713367200000|2024-04-17 15:20:00|8545|8544.1|8545.3|8544.4|8545.7|8544.8|8544.6|8543.7|107
1713367500000|2024-04-17 15:25:00|8545.4|8544.5|8546.5|8545.6|8546.8|8545.9|8544.6|8543.1|148
1713367800000|2024-04-17 15:30:00|8546.7|8545.2|8547.9|8546.4|8548|8546.6|8546|8545|170
1713368100000|2024-04-17 15:35:00|8548|8546.5|8546.9|8546|8549|8548|8546.9|8546|234
1713368400000|2024-04-17 15:40:00|8547|8546.1|8550|8549.1|8550.4|8549.1|8546.8|8545.9|150
1713368700000|2024-04-17 15:45:00|8550.1|8549.2|8551|8550.1|8551.7|8550.7|8548|8546.7|215
1713369000000|2024-04-17 15:50:00|8550.9|8550|8553.6|8552.1|8553.8|8552.5|8550.9|8550|160
1713369300000|2024-04-17 15:55:00|8553.5|8552|8554.9|8553.4|8556.4|8554.9|8553|8551.9|205
1713369600000|2024-04-17 16:00:00|8555.1|8553.6|8560.4|8558.9|8560.5|8559|8554|8552.8|244
1713369900000|2024-04-17 16:05:00|8560.3|8558.8|8560.5|8559.6|8561.6|8560.7|8560.2|8558.7|218
1713370200000|2024-04-17 16:10:00|8560.6|8559.7|8561|8560.1|8561.7|8560.5|8559.3|8558.4|193
1713370500000|2024-04-17 16:15:00|8561.1|8560.2|8563.7|8562.8|8563.7|8562.8|8560.9|8559.7|141
1713370800000|2024-04-17 16:20:00|8563.8|8562.9|8565.6|8564.7|8565.6|8564.7|8563.5|8562.6|133
1713371100000|2024-04-17 16:25:00|8565.5|8564.6|8564.5|8563.6|8566|8564.8|8563.4|8562.3|240
1713371400000|2024-04-17 16:30:00|8564.3|8563.4|8566.1|8565.2|8568.2|8566.9|8564.2|8563.2|207
1713371700000|2024-04-17 16:35:00|8566.2|8564.7|8569.9|8569|8570.5|8569|8566.2|8564.7|197
1713372000000|2024-04-17 16:40:00|8569.7|8568.8|8567.4|8566.5|8569.8|8568.9|8567.3|8566.4|191
1713372300000|2024-04-17 16:45:00|8567.5|8566.6|8568.5|8567.6|8569|8567.7|8567.1|8566.2|191
1713372600000|2024-04-17 16:50:00|8568.4|8567.5|8568.2|8567.3|8569.2|8567.8|8567.9|8566.7|220
1713372900000|2024-04-17 16:55:00|8568.3|8567.4|8568.9|8568|8569.6|8568.5|8567.3|8566.4|175
1713373200000|2024-04-17 17:00:00|8569|8568.1|8569.1|8567.6|8569.5|8568.4|8567.8|8566.6|235
1713373500000|2024-04-17 17:05:00|8569.3|8567.8|8567.8|8566.9|8569.3|8568.3|8567.5|8566.2|188
1713373800000|2024-04-17 17:10:00|8567.7|8566.8|8568.7|8567.2|8569|8567.6|8566.8|8565.9|126
1713374100000|2024-04-17 17:15:00|8568.8|8567.3|8569.6|8568.1|8569.8|8568.3|8568.4|8567.2|116
1713374400000|2024-04-17 17:20:00|8569.7|8568.2|8569.4|8567.9|8569.9|8568.4|8568.7|8567.8|119
1713374700000|2024-04-17 17:25:00|8569.3|8567.8|8568.3|8567.4|8569.3|8568.1|8567.7|8566.8|105
1713375000000|2024-04-17 17:30:00|8568.4|8567.5|8569.6|8568.7|8570.2|8568.9|8568.3|8567.4|116
1713375300000|2024-04-17 17:35:00|8569.5|8568.6|8570.1|8569.2|8570.9|8569.6|8569.2|8568.3|89
1713375600000|2024-04-17 17:40:00|8570.4|8568.9|8570.9|8570|8571|8570.1|8569.1|8567.6|151
1713375900000|2024-04-17 17:45:00|8570.8|8569.9|8571.6|8570.7|8572.7|8571.7|8570.7|8569.8|129
1713376200000|2024-04-17 17:50:00|8571.5|8570.6|8571.6|8570.7|8571.6|8570.7|8570.3|8569.4|124
1713376500000|2024-04-17 17:55:00|8571.5|8570.6|8572.6|8571.1|8573|8571.4|8570.8|8569.7|130
1713376800000|2024-04-17 18:00:00|8572.5|8571|8570.7|8569.8|8573|8571.4|8570.7|8569.5|146
1713377100000|2024-04-17 18:05:00|8570.8|8569.9|8571.3|8570.4|8571.7|8570.4|8570|8568.9|167
1713377400000|2024-04-17 18:10:00|8571.4|8570.5|8570|8569.1|8571.8|8570.5|8569.8|8568.4|133
1713377700000|2024-04-17 18:15:00|8569.9|8569|8568.9|8568|8570.1|8569.2|8568.4|8567.5|98
1713378000000|2024-04-17 18:20:00|8568.8|8567.9|8568.5|8567|8569.3|8568.4|8568.2|8566.9|138
1713378300000|2024-04-17 18:25:00|8568.4|8566.9|8570.2|8568.7|8570.3|8568.9|8568.1|8566.7|108
1713378600000|2024-04-17 18:30:00|8570.3|8568.8|8569.6|8568.1|8570.7|8569.5|8569.4|8567.9|106
1713378900000|2024-04-17 18:35:00|8569.5|8568|8569.2|8568.3|8570.3|8569|8569.2|8568|108
1713379200000|2024-04-17 18:40:00|8569.3|8568.4|8567.1|8566.2|8569.7|8568.8|8567|8566.1|131
1713379500000|2024-04-17 18:45:00|8567|8566.1|8569.1|8568.2|8569.5|8568.5|8566.9|8566|149
1713379800000|2024-04-17 18:50:00|8569.2|8568.3|8568.8|8567.3|8569.2|8568.3|8567.8|8566.6|144
1713380100000|2024-04-17 18:55:00|8568.9|8567.4|8569.7|8568.8|8569.7|8568.8|8568.7|8567.2|170
1713380400000|2024-04-17 19:00:00|8569.5|8568.6|8569.2|8567.7|8569.8|8568.7|8568.3|8566.8|156
1713380700000|2024-04-17 19:05:00|8568.9|8568|8569.2|8567.7|8569.4|8568.3|8568.8|8567.5|112
1713381000000|2024-04-17 19:10:00|8569.3|8567.8|8569|8568.1|8570|8568.8|8568.8|8567.6|88
1713381300000|2024-04-17 19:15:00|8569.1|8568.2|8569.4|8567.9|8569.7|8568.4|8568.6|8567.3|127
1713381600000|2024-04-17 19:20:00|8569.3|8567.8|8569.3|8568.4|8570.2|8569.1|8568.6|8567.2|118
1713381900000|2024-04-17 19:25:00|8569.2|8568.3|8569.8|8568.3|8570|8568.7|8568.8|8567.9|91
1713382200000|2024-04-17 19:30:00|8569.7|8568.2|8569.9|8569|8570.1|8569|8569.4|8568.1|109
1713382500000|2024-04-17 19:35:00|8569.8|8568.9|8569.8|8568.9|8570.2|8569.2|8569.6|8568.4|125
1713382800000|2024-04-17 19:40:00|8569.7|8568.8|8569.9|8568.4|8570.4|8569.1|8569.6|8568.4|123
1713383100000|2024-04-17 19:45:00|8570|8568.5|8569.6|8568.1|8570.1|8568.6|8569.5|8568|122
1713383400000|2024-04-17 19:50:00|8569.5|8568|8569.3|8568.4|8569.9|8568.7|8569|8567.9|111
1713383700000|2024-04-17 19:55:00|8569.4|8568.5|8570.2|8568.7|8570.2|8568.9|8568.7|8567.8|124
1713384000000|2024-04-17 20:00:00|8570.1|8568.6|8570.1|8568.6|8570.4|8568.9|8569.4|8567.9|62
1713384300000|2024-04-17 20:05:00|8570|8568.5|8568.8|8567.9|8570.2|8568.7|8568.8|8567.5|30
1713384600000|2024-04-17 20:10:00|8569|8567.5|8568.9|8568|8569.1|8568.2|8568.7|8567.5|50
1713384900000|2024-04-17 20:15:00|8569|8568.1|8569.4|8568.5|8569.7|8568.8|8569|8568.1|29
1713385200000|2024-04-17 20:20:00|8569.5|8568.6|8569.7|8568.2|8570.2|8568.7|8569.4|8568.2|27
1713385500000|2024-04-17 20:25:00|8569.6|8568.1|8569.6|8568.1|8569.7|8568.6|8569.2|8567.7|21
1713385800000|2024-04-17 20:30:00|8569.5|8568.6|8569.2|8568.3|8569.6|8568.6|8569.1|8567.9|23
1713386100000|2024-04-17 20:35:00|8569.5|8568|8570.1|8568.6|8570.2|8569|8569.4|8567.9|28
1713386400000|2024-04-17 20:40:00|8569.8|8568.9|8570.1|8568.6|8570.3|8569.1|8569.8|8568.6|22
1713386700000|2024-04-17 20:45:00|8570|8568.5|8570.1|8568.6|8570.1|8568.6|8569.8|8568.3|20
1713387000000|2024-04-17 20:50:00|8570.2|8568.7|8570.4|8568.9|8570.7|8569.2|8569.8|8568.3|107
1713387300000|2024-04-17 20:55:00|8570.9|8568.5|8571.7|8567.7|8571.9|8568.7|8569.8|8567|160
1713387600000|2024-04-17 21:00:00|8576.6|8564.7|8573.8|8561.9|8576.6|8564.7|8573.2|8561.3|25
1713387900000|2024-04-17 21:05:00|8573.4|8561.5|8570.7|8558.8|8574.1|8562.2|8570.6|8558.7|37
1713388200000|2024-04-17 21:10:00|8570.6|8558.7|8569.7|8557.8|8571.1|8559.2|8569.1|8557.2|63
1713388500000|2024-04-17 21:15:00|8569.8|8557.9|8572|8560.1|8572.2|8560.3|8568.4|8556.5|69
1713388800000|2024-04-17 21:20:00|8571.9|8560|8571|8559.1|8572.3|8561|8570.6|8559|142
1713389100000|2024-04-17 21:25:00|8570.9|8559|8572|8560.1|8572.2|8560.3|8570.8|8558.9|128
1713389400000|2024-04-17 21:30:00|8573.5|8561.6|8573.1|8561.2|8573.6|8561.7|8572.9|8561|42
1713389700000|2024-04-17 21:35:00|8573|8561.1|8572.7|8560.8|8573.5|8561.6|8572.6|8560.7|73
1713390000000|2024-04-17 21:40:00|8572.8|8560.9|8572.8|8560.9|8574.3|8562.4|8572.5|8560.8|86
1713390300000|2024-04-17 21:45:00|8573|8561.1|8572.6|8561.1|8573.2|8561.3|8572.4|8560.7|87
1713390600000|2024-04-17 21:50:00|8572.5|8561|8572.6|8560.8|8572.8|8561.1|8572.5|8560.7|108
1713390900000|2024-04-17 21:55:00|8572.7|8560.9|8571.9|8565.1|8575.3|8565.3|8571.1|8560.7|128
1713391200000|2024-04-17 22:00:00|8571.5|8565|8572.1|8568.3|8574|8568.5|8571.5|8564.4|309
1713391500000|2024-04-17 22:05:00|8572|8568.8|8571.6|8568.8|8572|8569.3|8570.2|8568.3|104
1713391800000|2024-04-17 22:10:00|8571.5|8568.9|8571.2|8568.8|8571.7|8568.9|8569.9|8567.9|164
1713392100000|2024-04-17 22:15:00|8571.1|8568.9|8569|8567.5|8571.1|8569|8569|8567.5|84
1713392400000|2024-04-17 22:20:00|8568.9|8567.4|8568.9|8567.4|8569.1|8567.6|8568.6|8567.1|34
1713392700000|2024-04-17 22:25:00|8568.8|8567.3|8569.6|8568.1|8569.6|8568.1|8568.6|8567.1|30
1713393000000|2024-04-17 22:30:00|8569.5|8568|8569.6|8568.1|8569.7|8568.2|8569.2|8567.7|37
1713393300000|2024-04-17 22:35:00|8569.5|8568|8569.9|8568.4|8570.1|8568.6|8569.3|8567.8|27
1713393600000|2024-04-17 22:40:00|8570.2|8568.7|8570.3|8568.8|8570.5|8569|8569.8|8568.3|19
1713393900000|2024-04-17 22:45:00|8569.9|8568.4|8569.7|8568.2|8569.9|8568.4|8569.6|8568.1|23
1713394200000|2024-04-17 22:50:00|8569.6|8568.1|8569.3|8567.8|8569.6|8568.1|8569.1|8567.6|24
1713394500000|2024-04-17 22:55:00|8569.2|8567.7|8569.3|8567.8|8569.3|8567.8|8569.2|8567.7|20
1713394800000|2024-04-17 23:00:00|8569.2|8567.7|8568.6|8567.1|8569.2|8567.7|8568.6|8567.1|25
1713395100000|2024-04-17 23:05:00|8568.7|8567.2|8568.4|8566.9|8568.7|8567.2|8568.4|8566.9|20
1713395400000|2024-04-17 23:10:00|8568.5|8567|8568.2|8566.7|8568.5|8567|8568.1|8566.6|22
1713395700000|2024-04-17 23:15:00|8568.3|8566.8|8568.3|8566.8|8568.6|8567.1|8568.2|8566.7|38
1713396000000|2024-04-17 23:20:00|8568.4|8566.9|8568.2|8566.7|8568.6|8567.1|8568|8566.5|22
1713396300000|2024-04-17 23:25:00|8567.9|8567|8568.5|8567|8568.5|8567.1|8567.8|8566.8|11
1713396600000|2024-04-17 23:30:00|8568.4|8566.9|8568.1|8566.6|8568.5|8567|8567.9|8566.4|36
1713396900000|2024-04-17 23:35:00|8568|8566.5|8567.8|8566.3|8568.1|8566.6|8567.7|8566.2|31
1713397200000|2024-04-17 23:40:00|8567.9|8566.4|8567.6|8566.1|8567.9|8566.4|8567.4|8565.9|41
1713397500000|2024-04-17 23:45:00|8567.5|8566|8568|8566.5|8568|8566.5|8567.3|8565.8|37
1713397800000|2024-04-17 23:50:00|8567.9|8566.4|8568.1|8566.6|8568.2|8566.7|8567.9|8566.4|21
1713398100000|2024-04-17 23:55:00|8568.2|8566.7|8568.4|8566.9|8568.4|8566.9|8568.1|8566.6|37
1713398400000|2024-04-18 00:00:00|8568.3|8566.8|8568.5|8567|8568.8|8567.3|8567.9|8566.6|61
1713398700000|2024-04-18 00:05:00|8568.6|8567.1|8568.2|8567.3|8568.6|8567.6|8568.1|8566.7|37
1713399000000|2024-04-18 00:10:00|8568.4|8566.9|8567.6|8566.7|8568.6|8567.4|8567.4|8566.3|67
1713399300000|2024-04-18 00:15:00|8567.7|8566.8|8568|8567.1|8568.3|8567.1|8567.5|8566.4|38
1713399600000|2024-04-18 00:20:00|8567.9|8567|8568.4|8566.9|8568.5|8567.1|8567.8|8566.4|40
1713399900000|2024-04-18 00:25:00|8568.3|8566.8|8568.1|8566.6|8568.6|8567.3|8567.6|8566.4|33
1713400200000|2024-04-18 00:30:00|8568.2|8566.7|8568|8566.5|8568.5|8567|8567.8|8566.3|43
1713400500000|2024-04-18 00:35:00|8568.1|8566.6|8568|8566.5|8568.4|8566.9|8567.9|8566.4|30
1713400800000|2024-04-18 00:40:00|8567.9|8566.4|8567.7|8566.8|8568.3|8567.4|8567.5|8566.4|43
1713401100000|2024-04-18 00:45:00|8567.8|8566.9|8567.5|8566.6|8568|8566.9|8567.4|8566.1|25
1713401400000|2024-04-18 00:50:00|8567.8|8566.3|8568.1|8566.6|8568.3|8566.9|8567.4|8566.3|32
1713401700000|2024-04-18 00:55:00|8568|8566.5|8568.5|8567.6|8568.6|8567.7|8568|8566.5|47
1713402000000|2024-04-18 01:00:00|8568.6|8567.7|8568.6|8567.7|8568.7|8567.8|8567.9|8567|89
1713402300000|2024-04-18 01:05:00|8568.7|8567.8|8568.4|8567.5|8568.7|8567.8|8568.1|8567.2|43
1713402600000|2024-04-18 01:10:00|8568.5|8567|8568|8566.5|8568.6|8567.1|8568|8566.5|58
1713402900000|2024-04-18 01:15:00|8567.8|8566.3|8567.2|8565.7|8567.8|8566.3|8566.2|8565.1|82
1713403200000|2024-04-18 01:20:00|8567.1|8565.6|8567.6|8566.1|8567.7|8566.4|8567.1|8565.6|49
1713403500000|2024-04-18 01:25:00|8567.5|8566|8567.4|8565.9|8567.7|8566.2|8567.3|8565.8|31
1713403800000|2024-04-18 01:30:00|8567.5|8566|8567.7|8566.2|8567.9|8566.4|8567.2|8565.7|103
1713404100000|2024-04-18 01:35:00|8567.6|8566.1|8567|8566.1|8567.8|8566.3|8566.9|8565.5|76
1713404400000|2024-04-18 01:40:00|8566.9|8566|8566.9|8566|8567.4|8566.1|8566.8|8565.3|42
1713404700000|2024-04-18 01:45:00|8566.8|8565.9|8566.9|8565.4|8567|8565.9|8566|8564.5|73
1713405000000|2024-04-18 01:50:00|8567|8565.5|8566.9|8566|8567|8566|8566.3|8565.4|35
1713405300000|2024-04-18 01:55:00|8566.8|8565.9|8567|8565.5|8567.3|8566.2|8566.5|8565.3|67
1713405600000|2024-04-18 02:00:00|8566.9|8565.4|8566.1|8565.2|8566.9|8565.8|8565.7|8564.5|64
1713405900000|2024-04-18 02:05:00|8566|8565.1|8565.8|8564.9|8566.5|8565.3|8565.7|8564.6|43
1713406200000|2024-04-18 02:10:00|8565.9|8565|8565.2|8563.7|8566.1|8565|8565|8563.6|98
1713406500000|2024-04-18 02:15:00|8565.3|8563.8|8564.1|8562.6|8565.6|8564.1|8563.8|8562.3|134
1713406800000|2024-04-18 02:20:00|8564|8562.5|8564.4|8562.9|8564.5|8563.1|8563.7|8562.4|80
1713407100000|2024-04-18 02:25:00|8564.5|8563|8564.9|8563.4|8565.2|8563.7|8564|8562.8|48
1713407400000|2024-04-18 02:30:00|8564.8|8563.3|8565.7|8564.2|8565.8|8564.7|8564.4|8563.3|81
1713407700000|2024-04-18 02:35:00|8565.6|8564.1|8564.8|8563.3|8565.7|8564.2|8564.6|8563.1|76
1713408000000|2024-04-18 02:40:00|8564.7|8563.2|8564.7|8563.8|8564.9|8563.9|8564.3|8562.9|49
1713408300000|2024-04-18 02:45:00|8564.6|8563.7|8564.8|8563.3|8565.3|8563.9|8564.6|8563.3|54
1713408600000|2024-04-18 02:50:00|8564.7|8563.2|8565|8563.5|8565.2|8563.8|8564|8562.7|74
1713408900000|2024-04-18 02:55:00|8565.2|8563.7|8565.1|8564.2|8565.5|8564.2|8564.6|8563.4|42
1713409200000|2024-04-18 03:00:00|8565|8564.1|8564.9|8563.4|8565.2|8564.3|8564.5|8563.3|56
1713409500000|2024-04-18 03:05:00|8564.8|8563.3|8564.8|8563.3|8565|8563.5|8564.1|8562.9|36
1713409800000|2024-04-18 03:10:00|8564.7|8563.2|8565.2|8563.7|8565.2|8563.7|8564.7|8563.2|27
1713410100000|2024-04-18 03:15:00|8565.1|8563.6|8565.5|8564|8565.6|8564.1|8564.6|8563.1|43
1713410400000|2024-04-18 03:20:00|8565.6|8564.1|8565.7|8564.2|8565.7|8564.2|8565.3|8563.8|16
1713410700000|2024-04-18 03:25:00|8565.6|8564.1|8565.6|8564.1|8565.9|8564.8|8565.2|8564|32
1713411000000|2024-04-18 03:30:00|8565.5|8564|8565.7|8564.2|8565.8|8564.5|8564.9|8563.7|37
1713411300000|2024-04-18 03:35:00|8565.8|8564.3|8565.8|8564.3|8566.1|8564.6|8565.7|8564.2|24
1713411600000|2024-04-18 03:40:00|8565.9|8564.4|8566|8564.5|8566.6|8565.3|8565.7|8564.4|83
1713411900000|2024-04-18 03:45:00|8566.1|8564.6|8565.5|8564.6|8566.3|8564.9|8565.5|8564.4|51
1713412200000|2024-04-18 03:50:00|8565.4|8564.5|8565.8|8564.3|8565.8|8564.6|8565.2|8564.1|26
1713412500000|2024-04-18 03:55:00|8565.9|8564.4|8565.6|8564.1|8566.1|8564.6|8565.3|8564|19
1713412800000|2024-04-18 04:00:00|8565.7|8564.2|8565.1|8563.6|8565.7|8564.2|8565.1|8563.6|35
1713413100000|2024-04-18 04:05:00|8565|8563.5|8564.6|8563.7|8565.4|8564.1|8564.3|8563.1|37
1713413400000|2024-04-18 04:10:00|8564.5|8563.6|8564.3|8562.8|8564.9|8563.7|8564.1|8562.8|43
1713413700000|2024-04-18 04:15:00|8564.4|8562.9|8564.3|8563.4|8564.4|8563.4|8563.9|8562.5|33
1713414000000|2024-04-18 04:20:00|8564.4|8563.5|8563.9|8563|8564.4|8563.5|8563.7|8562.2|50
1713414300000|2024-04-18 04:25:00|8563.8|8562.9|8564.2|8562.7|8564.2|8563|8563.5|8562.6|29
1713414600000|2024-04-18 04:30:00|8564.1|8562.6|8564.1|8563.2|8564.2|8563.2|8563.7|8562.6|36
1713414900000|2024-04-18 04:35:00|8564|8563.1|8564.2|8563.3|8564.4|8563.4|8563.9|8562.7|22
1713415200000|2024-04-18 04:40:00|8564.3|8563.4|8563.8|8562.3|8564.5|8563.4|8563.7|8562.2|25
1713415500000|2024-04-18 04:45:00|8563.3|8562.4|8563.1|8561.6|8563.5|8562.4|8562.8|8561.6|31
1713415800000|2024-04-18 04:50:00|8563.2|8561.7|8563.3|8561.8|8563.5|8562.3|8562.7|8561.3|38
1713416100000|2024-04-18 04:55:00|8563.4|8561.9|8563.1|8562.2|8563.6|8562.2|8562.3|8561.3|37
1713416400000|2024-04-18 05:00:00|8563.2|8562.3|8564.2|8562.7|8564.2|8562.8|8563.2|8562.1|48
1713416700000|2024-04-18 05:05:00|8564.1|8562.6|8563.5|8562|8564.5|8563.1|8563.4|8562|49
1713417000000|2024-04-18 05:10:00|8563.6|8562.1|8563.4|8561.9|8563.8|8562.3|8562.3|8560.9|85
1713417300000|2024-04-18 05:15:00|8563.5|8562|8563.6|8562.1|8563.6|8562.2|8562.8|8561.7|31
1713417600000|2024-04-18 05:20:00|8563.7|8562.2|8564.5|8563|8564.5|8563|8563.6|8562.1|44
1713417900000|2024-04-18 05:25:00|8564.6|8563.1|8565.2|8564.3|8565.6|8564.4|8564.6|8563.1|31
1713418200000|2024-04-18 05:30:00|8565.3|8564.4|8565.9|8564.4|8566.1|8564.6|8565|8563.5|75
1713418500000|2024-04-18 05:35:00|8566|8564.5|8566|8564.5|8567|8565.8|8565.6|8564.1|57
1713418800000|2024-04-18 05:40:00|8566.1|8564.6|8565.8|8564.3|8566.3|8564.8|8565.2|8564|70
1713419100000|2024-04-18 05:45:00|8566.1|8564.6|8565.1|8563.6|8566.6|8565.1|8564.9|8563.4|87
1713419400000|2024-04-18 05:50:00|8565|8563.5|8564.9|8564|8565.6|8564.5|8564.7|8563.3|57
1713419700000|2024-04-18 05:55:00|8565|8564.1|8564.5|8563|8565.6|8564.6|8564.5|8563|65
1713420000000|2024-04-18 06:00:00|8564.4|8562.9|8565.2|8564.3|8566.1|8565|8564.1|8562.6|156
1713420300000|2024-04-18 06:05:00|8565.3|8564.4|8565.7|8564.2|8566|8565.1|8564.8|8563.5|118
1713420600000|2024-04-18 06:10:00|8565.8|8564.3|8565.3|8564.4|8566|8564.9|8564.4|8563.2|115
1713420900000|2024-04-18 06:15:00|8565.4|8564.5|8564.5|8563|8565.9|8565|8564.1|8562.6|108
1713421200000|2024-04-18 06:20:00|8564.2|8563.3|8563.3|8562.4|8564.9|8563.8|8563.2|8561.8|95
1713421500000|2024-04-18 06:25:00|8563.2|8562.3|8563.6|8562.7|8564.2|8563.1|8562.7|8561.5|100
1713421800000|2024-04-18 06:30:00|8563.7|8562.8|8565.3|8564.4|8565.9|8565|8563.6|8562.7|119
1713422100000|2024-04-18 06:35:00|8565.4|8564.5|8565.7|8564.8|8566.8|8565.5|8565.3|8564.4|107
1713422400000|2024-04-18 06:40:00|8565.8|8564.9|8566|8565.1|8566.2|8565.2|8564.9|8564|104
1713422700000|2024-04-18 06:45:00|8565.8|8564.9|8566.4|8565.5|8566.7|8565.8|8565.1|8564.2|87
1713423000000|2024-04-18 06:50:00|8566.5|8565.6|8566.3|8565.4|8567.6|8566.5|8565.9|8565|101
1713423300000|2024-04-18 06:55:00|8566.2|8565.3|8568.1|8567.2|8568.1|8567.2|8566.2|8565.3|101
1713423600000|2024-04-18 07:00:00|8568|8567.1|8569.7|8568.8|8570.4|8569.2|8568|8567|223
1713423900000|2024-04-18 07:05:00|8569.8|8568.9|8568.8|8567.9|8571.2|8570.1|8568.7|8567.8|154
1713424200000|2024-04-18 07:10:00|8568.9|8568|8569.6|8568.7|8569.8|8568.9|8568.7|8567.5|111
1713424500000|2024-04-18 07:15:00|8569.4|8568.5|8568.8|8567.9|8569.7|8568.8|8568.2|8567.3|114
1713424800000|2024-04-18 07:20:00|8568.9|8568|8569.8|8568.9|8569.9|8569|8568.1|8567.2|137
1713425100000|2024-04-18 07:25:00|8569.9|8569|8570.8|8569.9|8571.7|8570.8|8569.5|8568.6|163
1713425400000|2024-04-18 07:30:00|8571|8569.5|8567.4|8566.5|8571|8569.5|8567.3|8565.9|185
1713425700000|2024-04-18 07:35:00|8567.3|8566.4|8564.4|8563.5|8567.4|8566.5|8564.4|8563|103
1713426000000|2024-04-18 07:40:00|8564.5|8563.6|8565.2|8564.3|8565.7|8564.4|8563.9|8563|165
1713426300000|2024-04-18 07:45:00|8565.3|8564.4|8564.6|8563.7|8566.2|8565.3|8564.5|8563.4|128
1713426600000|2024-04-18 07:50:00|8564.7|8563.8|8564|8563.1|8565.1|8564.1|8563.6|8562.3|142
1713426900000|2024-04-18 07:55:00|8564.1|8563.2|8564.2|8562.7|8564.8|8563.9|8563.1|8562|184
1713427200000|2024-04-18 08:00:00|8564.1|8562.6|8564.5|8563|8564.6|8563.4|8562.9|8561.9|192
1713427500000|2024-04-18 08:05:00|8564.6|8563.1|8564.1|8563.2|8565|8564.1|8563.7|8562.8|125
1713427800000|2024-04-18 08:10:00|8564|8563.1|8562.9|8562|8564.2|8563.3|8562.7|8561.5|151
1713428100000|2024-04-18 08:15:00|8563|8562.1|8561|8560.1|8563.1|8562.1|8561|8559.7|119
1713428400000|2024-04-18 08:20:00|8561.1|8560.2|8562.2|8561.3|8562.4|8561.5|8561|8559.8|107
1713428700000|2024-04-18 08:25:00|8562.1|8561.2|8561.4|8560.5|8562.7|8561.7|8561|8560.1|135
1713429000000|2024-04-18 08:30:00|8561.3|8560.4|8560|8559.1|8561.5|8560.6|8559.5|8558.6|132
1713429300000|2024-04-18 08:35:00|8559.9|8559|8561.1|8560.2|8561.1|8560.2|8559.9|8559|91
1713429600000|2024-04-18 08:40:00|8561.4|8560.5|8562.2|8561.3|8562.3|8561.4|8561.4|8560.5|107
1713429900000|2024-04-18 08:45:00|8562.1|8561.2|8560.5|8559|8562.1|8561.2|8559.2|8558.3|128
1713430200000|2024-04-18 08:50:00|8560.6|8559.1|8559.7|8558.8|8560.9|8560|8559.4|8558.5|103
1713430500000|2024-04-18 08:55:00|8559.8|8558.9|8561.2|8559.7|8561.3|8559.8|8559.5|8558.6|97
1713430800000|2024-04-18 09:00:00|8561.3|8559.8|8562.5|8561.6|8563|8561.8|8561.3|8559.8|117
1713431100000|2024-04-18 09:05:00|8562.4|8561.5|8561.9|8561|8563.1|8562.2|8561.6|8560.7|72
1713431400000|2024-04-18 09:10:00|8561.8|8560.9|8561.5|8560.6|8562.1|8561.2|8561.3|8560.4|63
1713431700000|2024-04-18 09:15:00|8561.6|8560.7|8562.4|8560.9|8562.8|8561.6|8561.2|8560.3|63
1713432000000|2024-04-18 09:20:00|8562.3|8560.8|8561.5|8560.6|8562.9|8562|8561|8560.1|107
1713432300000|2024-04-18 09:25:00|8561.6|8560.7|8561.9|8561|8562.5|8561.6|8561.4|8560.5|119
1713432600000|2024-04-18 09:30:00|8561.8|8560.9|8560.4|8559.5|8561.9|8561|8560.2|8559.3|88
1713432900000|2024-04-18 09:35:00|8560.3|8559.4|8559.8|8558.9|8561|8560.1|8559.4|8558.5|95
1713433200000|2024-04-18 09:40:00|8559.9|8559|8560.1|8559.2|8560.5|8559.6|8559.6|8558.7|74
1713433500000|2024-04-18 09:45:00|8560.2|8559.3|8556.6|8555.7|8560.2|8559.3|8556.4|8555.2|97
1713433800000|2024-04-18 09:50:00|8556.7|8555.8|8556.3|8555.4|8557.1|8556.1|8556.1|8554.9|80
1713434100000|2024-04-18 09:55:00|8556.4|8555.5|8556|8554.5|8557.9|8557|8555.6|8554.3|116
1713434400000|2024-04-18 10:00:00|8555.9|8554.4|8556.4|8555.5|8557.1|8556.2|8555.9|8554.4|126
1713434700000|2024-04-18 10:05:00|8556.3|8555.4|8557.1|8556.2|8557.4|8556.5|8556.3|8555.4|83
1713435000000|2024-04-18 10:10:00|8557.2|8556.3|8558|8557.1|8558.6|8557.7|8557|8556.1|85
1713435300000|2024-04-18 10:15:00|8557.9|8557|8558.6|8557.7|8559.2|8558.3|8557.8|8556.9|81
1713435600000|2024-04-18 10:20:00|8558.5|8557.6|8558.2|8557.3|8558.8|8557.9|8557.7|8556.8|99
1713435900000|2024-04-18 10:25:00|8558|8557.1|8558.6|8557.7|8558.9|8558|8558|8556.8|91
1713436200000|2024-04-18 10:30:00|8558.5|8557.6|8558.7|8557.8|8559.3|8558.4|8558.2|8557.3|75
1713436500000|2024-04-18 10:35:00|8558.6|8557.7|8558.1|8557.2|8559|8558.1|8558.1|8557.2|54
1713436800000|2024-04-18 10:40:00|8558|8557.1|8556.1|8554.6|8558.3|8557.4|8556.1|8554.6|85
1713437100000|2024-04-18 10:45:00|8556|8554.5|8555.8|8554.9|8556.5|8555.6|8555.5|8554.4|79
1713437400000|2024-04-18 10:50:00|8555.7|8554.8|8556.8|8555.9|8557.7|8556.8|8555.7|8554.8|98
1713437700000|2024-04-18 10:55:00|8556.9|8556|8556.5|8555.6|8557.4|8556.3|8555.9|8555|91
1713438000000|2024-04-18 11:00:00|8556.6|8555.7|8557.3|8556.4|8557.9|8556.8|8556|8554.6|128
1713438300000|2024-04-18 11:05:00|8557.1|8556.2|8556.1|8555.2|8557.5|8556.6|8555.7|8554.7|112
1713438600000|2024-04-18 11:10:00|8556.2|8555.3|8556.4|8555.5|8556.5|8555.6|8555.5|8554.2|111
1713438900000|2024-04-18 11:15:00|8556.5|8555.6|8555.3|8554.4|8557.3|8556.2|8555.2|8554.3|96
1713439200000|2024-04-18 11:20:00|8555.2|8554.3|8555.6|8554.7|8555.7|8554.8|8554.2|8553.3|80
1713439500000|2024-04-18 11:25:00|8555.7|8554.8|8556.1|8555.2|8556.6|8555.7|8555.6|8554.5|115
1713439800000|2024-04-18 11:30:00|8556|8555.1|8556.9|8555.4|8557|8555.5|8555.3|8554.4|122
1713440100000|2024-04-18 11:35:00|8556.8|8555.3|8559.7|8558.2|8559.8|8558.3|8556.5|8555.3|78
1713440400000|2024-04-18 11:40:00|8559.8|8558.3|8560.8|8559.3|8560.8|8559.3|8559.1|8558|113
1713440700000|2024-04-18 11:45:00|8560.7|8559.2|8559.9|8559|8560.8|8559.7|8558.8|8557.6|125
1713441000000|2024-04-18 11:50:00|8560|8559.1|8561.6|8560.7|8561.8|8560.8|8559.9|8559|84
1713441300000|2024-04-18 11:55:00|8561.7|8560.8|8561.5|8560.6|8561.8|8560.9|8560.8|8559.9|119
1713441600000|2024-04-18 12:00:00|8561.3|8560.4|8561.9|8561|8561.9|8561|8560.9|8559.8|154
1713441900000|2024-04-18 12:05:00|8562|8561.1|8563.3|8562.4|8563.7|8562.8|8561.6|8560.7|121
1713442200000|2024-04-18 12:10:00|8563.4|8562.5|8564.6|8563.1|8564.6|8563.3|8563.1|8562.1|87
1713442500000|2024-04-18 12:15:00|8564.7|8563.2|8563.5|8562.6|8564.7|8563.4|8563.3|8562.4|109
1713442800000|2024-04-18 12:20:00|8563.4|8562.5|8562|8561.1|8564|8563|8561.9|8560.8|128
1713443100000|2024-04-18 12:25:00|8562.1|8561.2|8564.5|8561.1|8564.9|8562.7|8561.2|8560|204
1713443400000|2024-04-18 12:30:00|8564.6|8560.9|8564.6|8563.7|8566.2|8565|8561.8|8558.7|615
1713443700000|2024-04-18 12:35:00|8564.7|8563.8|8563.3|8562.4|8565.2|8564.1|8562.3|8560.8|253
1713444000000|2024-04-18 12:40:00|8563.4|8562.5|8562.4|8561.5|8563.7|8562.8|8562.1|8560.6|210
1713444300000|2024-04-18 12:45:00|8562.5|8561.6|8559.4|8558.5|8562.8|8561.9|8559.1|8558.2|235
1713444600000|2024-04-18 12:50:00|8559.3|8558.4|8558.6|8557.7|8559.5|8558.6|8558.1|8557.2|174
1713444900000|2024-04-18 12:55:00|8558.5|8557.6|8558.9|8558|8560.3|8559.4|8558.1|8557|187
1713445200000|2024-04-18 13:00:00|8558.8|8557.9|8556.9|8556|8559.2|8558.3|8556.6|8555.4|237
1713445500000|2024-04-18 13:05:00|8557|8556.1|8556.3|8555.4|8558.3|8557.3|8556.2|8555.3|210
1713445800000|2024-04-18 13:10:00|8556.2|8555.3|8557.7|8556.8|8557.9|8557|8555.9|8554.8|179
1713446100000|2024-04-18 13:15:00|8557.8|8556.9|8555.8|8554.3|8558.1|8557.2|8555.5|8554.2|196
1713446400000|2024-04-18 13:20:00|8555.9|8554.4|8554.8|8553.9|8557.1|8555.9|8554.4|8553.5|175
1713446700000|2024-04-18 13:25:00|8554.9|8554|8555.5|8554.6|8556|8555|8554.7|8553.7|189
1713447000000|2024-04-18 13:30:00|8555.6|8554.7|8556.1|8555.2|8556.3|8555.4|8554.1|8553.2|262
1713447300000|2024-04-18 13:35:00|8556|8555.1|8557.4|8556.5|8558.4|8557.5|8555.7|8554.8|331
1713447600000|2024-04-18 13:40:00|8557.5|8556.6|8559.9|8559|8560.4|8559.5|8556.9|8555.9|386
1713447900000|2024-04-18 13:45:00|8560.3|8558.8|8559.4|8557.9|8562.4|8561.3|8559.2|8557.7|325
1713448200000|2024-04-18 13:50:00|8559.5|8558|8556.1|8554.6|8559.5|8558|8555.6|8554.5|241
1713448500000|2024-04-18 13:55:00|8555.9|8555|8556.8|8555.3|8557.3|8555.8|8555.8|8554.3|227
1713448800000|2024-04-18 14:00:00|8556.7|8555.2|8557.9|8557|8559.1|8558.1|8556.6|8555.1|285
1713449100000|2024-04-18 14:05:00|8558|8557.1|8558.3|8556.8|8559.4|8558.2|8557.4|8556.1|203
1713449400000|2024-04-18 14:10:00|8558.5|8557|8556.7|8555.2|8559.5|8558.6|8556.4|8555.2|188
1713449700000|2024-04-18 14:15:00|8556.8|8555.3|8556.1|8555.2|8557.2|8556.2|8555.7|8554.4|195
1713450000000|2024-04-18 14:20:00|8556.2|8555.3|8557.7|8556.8|8557.7|8556.8|8555.8|8554.7|154
1713450300000|2024-04-18 14:25:00|8557.6|8556.7|8560.1|8559.2|8561.5|8560.4|8557.6|8556.7|188
1713450600000|2024-04-18 14:30:00|8560.4|8558.9|8560.3|8559.4|8560.5|8559.6|8559.3|8558.1|148
1713450900000|2024-04-18 14:35:00|8560.2|8559.3|8562|8561.1|8562.2|8561.3|8560.1|8559.2|148
1713451200000|2024-04-18 14:40:00|8562.1|8561.2|8562.8|8561.9|8563.3|8562.4|8562|8561.1|156
1713451500000|2024-04-18 14:45:00|8562.7|8561.8|8563|8562.1|8564.1|8562.6|8562.5|8561.5|165
1713451800000|2024-04-18 14:50:00|8563.1|8562.2|8563.1|8562.2|8563.8|8562.6|8561.9|8561|191
1713452100000|2024-04-18 14:55:00|8563|8562.1|8562.3|8561.4|8563.1|8562.2|8560.4|8559.5|213
1713452400000|2024-04-18 15:00:00|8562.2|8561.3|8562.6|8561.7|8563.4|8562.5|8561.6|8560.7|246
1713452700000|2024-04-18 15:05:00|8562.7|8561.8|8561.5|8560.6|8562.7|8561.8|8561.2|8560.2|131
1713453000000|2024-04-18 15:10:00|8561.4|8560.5|8558.4|8557.5|8561.8|8560.9|8558.3|8557|116
1713453300000|2024-04-18 15:15:00|8558.2|8557.3|8555.9|8555|8558.3|8557.3|8555.9|8554.7|123
1713453600000|2024-04-18 15:20:00|8556|8555.1|8556.1|8554.6|8556.3|8555.3|8555.2|8553.8|126
1713453900000|2024-04-18 15:25:00|8555.8|8554.3|8555.2|8553.7|8555.8|8554.5|8554.6|8553.6|110
1713454200000|2024-04-18 15:30:00|8555.1|8553.6|8556.1|8555.2|8556.2|8555.3|8554.5|8553.6|124
1713454500000|2024-04-18 15:35:00|8556|8555.1|8555.5|8554|8556.4|8555.5|8554.7|8553.5|131
1713454800000|2024-04-18 15:40:00|8555.4|8554.5|8553.9|8552.4|8555.9|8554.5|8553.4|8552|195
1713455100000|2024-04-18 15:45:00|8554|8552.5|8552.3|8551.4|8554|8553.1|8552|8551|139
1713455400000|2024-04-18 15:50:00|8552.2|8551.3|8552.4|8551.5|8552.8|8551.8|8551.9|8551|83
1713455700000|2024-04-18 15:55:00|8552.3|8551.4|8553.6|8552.7|8553.9|8553|8551.7|8550.6|125
1713456000000|2024-04-18 16:00:00|8553.8|8552.3|8553.1|8552.2|8553.8|8552.7|8552.8|8551.9|122
1713456300000|2024-04-18 16:05:00|8552.8|8551.9|8553.8|8552.3|8553.8|8552.8|8551.8|8550.6|132
1713456600000|2024-04-18 16:10:00|8553.9|8552.4|8553.2|8551.7|8554|8552.6|8552.6|8551.6|97
1713456900000|2024-04-18 16:15:00|8553.4|8551.9|8553.8|8552.9|8554.1|8553.1|8552.8|8551.6|77
1713457200000|2024-04-18 16:20:00|8553.7|8552.8|8555.6|8554.1|8555.6|8554.5|8553.7|8552.8|81
1713457500000|2024-04-18 16:25:00|8555.5|8554|8554.9|8554|8555.7|8554.6|8554.8|8553.9|68
1713457800000|2024-04-18 16:30:00|8555|8554.1|8553.8|8552.9|8555.3|8554.1|8553.8|8552.3|127
1713458100000|2024-04-18 16:35:00|8553.9|8553|8554.4|8553.5|8554.4|8553.5|8553.7|8552.8|72
1713458400000|2024-04-18 16:40:00|8554.2|8553.3|8555.8|8554.3|8555.9|8554.5|8554.1|8553.2|116
1713458700000|2024-04-18 16:45:00|8555.9|8554.4|8555.7|8554.8|8556.5|8555.3|8555.5|8554.4|97
1713459000000|2024-04-18 16:50:00|8555.8|8554.9|8556.1|8555.2|8557|8555.7|8555.5|8554.4|78
1713459300000|2024-04-18 16:55:00|8556.2|8555.3|8558.1|8557.2|8558.5|8557.4|8556.1|8555.2|117
1713459600000|2024-04-18 17:00:00|8558.2|8557.3|8558.7|8557.8|8559.2|8557.9|8558.1|8557.1|108
1713459900000|2024-04-18 17:05:00|8558.5|8557.6|8558.7|8557.8|8559.5|8558.2|8557.7|8556.8|82
1713460200000|2024-04-18 17:10:00|8558.8|8557.9|8559.5|8558.6|8559.6|8558.7|8558.4|8557.2|119
1713460500000|2024-04-18 17:15:00|8559.6|8558.7|8560.7|8559.8|8560.8|8559.9|8559.2|8558|147
1713460800000|2024-04-18 17:20:00|8560.6|8559.7|8560.4|8558.9|8561.2|8560.3|8559.7|8558.6|129
1713461100000|2024-04-18 17:25:00|8560.3|8558.8|8560.7|8559.2|8561.4|8560.5|8560.2|8558.7|121
1713461400000|2024-04-18 17:30:00|8560.8|8559.3|8561.1|8559.6|8561.3|8559.8|8560.3|8558.8|143
1713461700000|2024-04-18 17:35:00|8561.2|8559.7|8560.3|8558.8|8561.6|8560.6|8560.3|8558.8|105
1713462000000|2024-04-18 17:40:00|8560.2|8558.7|8559.5|8558|8560.6|8559.7|8559.4|8557.9|104
1713462300000|2024-04-18 17:45:00|8559.4|8557.9|8559.1|8558.2|8559.8|8558.9|8559|8557.9|104
1713462600000|2024-04-18 17:50:00|8559|8558.1|8558.7|8557.8|8559.6|8558.7|8558.2|8557.3|110
1713462900000|2024-04-18 17:55:00|8558.9|8558|8558.7|8557.8|8559|8558.1|8558.1|8557.2|119
1713463200000|2024-04-18 18:00:00|8558.6|8557.7|8559.9|8559|8560.1|8559.2|8558.5|8557.6|92
1713463500000|2024-04-18 18:05:00|8560|8559.1|8560|8559.1|8560.4|8559.5|8559.7|8558.8|80
1713463800000|2024-04-18 18:10:00|8560.1|8559.2|8560.8|8559.9|8560.8|8559.9|8560.1|8559.2|92
1713464100000|2024-04-18 18:15:00|8560.7|8559.8|8560.9|8560|8561|8560.1|8560.2|8559.3|95
1713464400000|2024-04-18 18:20:00|8561|8560.1|8560.2|8559.3|8561.2|8560.3|8560.1|8558.9|98
1713464700000|2024-04-18 18:25:00|8560.3|8559.4|8559.7|8558.2|8560.7|8559.5|8559.7|8558.2|102
1713465000000|2024-04-18 18:30:00|8559.8|8558.3|8559|8558.1|8560.1|8559.1|8559|8558.1|141
1713465300000|2024-04-18 18:35:00|8559.1|8558.2|8558.8|8557.9|8559.6|8558.6|8558.6|8557.5|120
1713465600000|2024-04-18 18:40:00|8558.9|8558|8558.8|8557.3|8559.1|8558|8558.2|8557.2|68
1713465900000|2024-04-18 18:45:00|8558.7|8557.2|8559.1|8557.6|8559.6|8558.1|8558.6|8557.1|108
1713466200000|2024-04-18 18:50:00|8559|8557.5|8560.2|8558.7|8560.4|8558.9|8559|8557.5|89
1713466500000|2024-04-18 18:55:00|8560.3|8558.8|8560.1|8559.2|8560.6|8559.5|8559.6|8558.2|154
1713466800000|2024-04-18 19:00:00|8560|8559.1|8558.2|8557.3|8560.6|8559.2|8558.2|8556.8|132
1713467100000|2024-04-18 19:05:00|8558.3|8557.4|8558.2|8556.7|8558.3|8557.4|8557.5|8556.6|76
1713467400000|2024-04-18 19:10:00|8558.1|8556.6|8557.9|8556.4|8558.8|8557.6|8557.8|8556.4|111
1713467700000|2024-04-18 19:15:00|8558|8556.5|8557.6|8556.1|8558|8556.7|8556.9|8555.7|60
1713468000000|2024-04-18 19:20:00|8557.5|8556|8556.3|8555.4|8557.7|8556.2|8556.2|8555.3|83
1713468300000|2024-04-18 19:25:00|8556.2|8555.3|8556|8555.1|8557.1|8555.9|8556|8555.1|87
1713468600000|2024-04-18 19:30:00|8556.1|8555.2|8556.2|8555.3|8556.7|8555.8|8555.9|8554.6|55
1713468900000|2024-04-18 19:35:00|8556.3|8555.4|8557.8|8556.3|8557.8|8556.4|8555.9|8554.6|70
1713469200000|2024-04-18 19:40:00|8557.6|8556.1|8558.2|8556.7|8558.5|8557.3|8557.4|8555.9|78
1713469500000|2024-04-18 19:45:00|8558.3|8556.8|8557.1|8556.2|8558.5|8557.1|8557.1|8556.2|63
1713469800000|2024-04-18 19:50:00|8557|8556.1|8557.9|8557|8557.9|8557|8556.3|8555.4|71
1713470100000|2024-04-18 19:55:00|8557.8|8556.9|8558.1|8557.2|8559.2|8558.3|8557.7|8556.8|111
1713470400000|2024-04-18 20:00:00|8558|8557.1|8559.1|8557.6|8559.1|8558|8557.9|8557|90
1713470700000|2024-04-18 20:05:00|8559.2|8557.7|8558.6|8557.7|8559.2|8558.1|8558.6|8557.4|24
1713471000000|2024-04-18 20:10:00|8558.5|8557.6|8559.2|8558.3|8559.3|8558.4|8558.4|8557.5|25
1713471300000|2024-04-18 20:15:00|8559.3|8558.4|8559|8557.5|8559.8|8558.9|8559|8557.5|31
1713471600000|2024-04-18 20:20:00|8558.7|8557.2|8558.9|8558|8559.3|8558.1|8558.4|8557.1|26
1713471900000|2024-04-18 20:25:00|8559|8558.1|8558.9|8557.4|8559.3|8558.2|8558.7|8557.3|22
1713472200000|2024-04-18 20:30:00|8558.8|8557.3|8557.8|8556.9|8558.9|8557.6|8557.5|8556|41
1713472500000|2024-04-18 20:35:00|8558.1|8556.6|8557.7|8556.2|8558.3|8557|8557.7|8556.2|27
1713472800000|2024-04-18 20:40:00|8557.6|8556.1|8557.6|8556.7|8557.9|8556.7|8557.3|8556.1|17
1713473100000|2024-04-18 20:45:00|8557.9|8556.4|8558.1|8556.6|8558.1|8556.6|8557.6|8556.1|21
1713473400000|2024-04-18 20:50:00|8558|8556.5|8558.2|8556.7|8558.9|8557.4|8558|8556.5|32
1713473700000|2024-04-18 20:55:00|8558.6|8556.2|8560.6|8556.3|8561.2|8557.4|8558.4|8556|145
1713474000000|2024-04-18 21:00:00|8563.7|8553.5|8563.2|8551.3|8563.9|8553.6|8562.1|8550.2|38
1713474300000|2024-04-18 21:05:00|8563.3|8551.4|8562.9|8551|8563.5|8551.6|8562.9|8551|7
1713474600000|2024-04-18 21:10:00|8563.2|8551.3|8563.2|8551.3|8563.7|8552|8562.9|8551.1|14
1713474900000|2024-04-18 21:15:00|8563.3|8551.4|8563.8|8551.9|8563.8|8551.9|8563.1|8551.4|21
1713475200000|2024-04-18 21:20:00|8563.7|8552|8563.1|8551.2|8563.8|8552|8563.1|8551.2|53
1713475500000|2024-04-18 21:25:00|8563|8551.1|8561.9|8553.2|8563.1|8553.2|8561.8|8550.8|82
1713475800000|2024-04-18 21:30:00|8562|8552.7|8563.1|8553.1|8563.9|8554.6|8562|8552.7|102
1713476100000|2024-04-18 21:35:00|8563.2|8553.2|8563.2|8553.4|8563.3|8553.7|8562.1|8553.1|99
1713476400000|2024-04-18 21:40:00|8563.1|8553.5|8562.4|8552.7|8563.1|8553.6|8562.2|8552.7|99
1713476700000|2024-04-18 21:45:00|8563.4|8551.5|8562.6|8552.2|8563.5|8552.2|8562.4|8551.5|198
1713477000000|2024-04-18 21:50:00|8561.8|8552.1|8562.1|8552.1|8563|8552.9|8561.6|8551.6|147
1713477300000|2024-04-18 21:55:00|8562|8552.2|8559.6|8553.2|8562|8553.3|8559.3|8551.6|182
1713477600000|2024-04-18 22:00:00|8559.9|8553.5|8560.2|8557.8|8562.5|8558|8559.8|8553.5|88
1713477900000|2024-04-18 22:05:00|8559.8|8558.3|8559.4|8557.9|8560|8558.5|8559.2|8557.7|23
1713478200000|2024-04-18 22:10:00|8559.3|8557.8|8559.1|8557.6|8559.4|8557.9|8559.1|8557.6|16
1713478500000|2024-04-18 22:15:00|8559.2|8557.7|8558.6|8557.1|8559.2|8557.7|8558.4|8556.9|9
1713478800000|2024-04-18 22:20:00|8558.7|8557.2|8558.8|8557.3|8558.8|8557.3|8558.5|8557|14
1713479100000|2024-04-18 22:25:00|8558.7|8557.2|8558.7|8557.2|8558.8|8557.3|8558.4|8556.9|12
1713479400000|2024-04-18 22:30:00|8558.6|8557.1|8558.5|8557|8558.8|8557.3|8558.3|8556.8|15
1713479700000|2024-04-18 22:35:00|8558.6|8557.1|8558.5|8557|8558.8|8557.3|8558.4|8556.9|19
1713480000000|2024-04-18 22:40:00|8558.4|8556.9|8558.4|8556.9|8558.6|8557.1|8558.3|8556.8|19
1713480300000|2024-04-18 22:45:00|8558.6|8557.1|8558.8|8557.3|8559.2|8557.7|8558.5|8557|26
1713480600000|2024-04-18 22:50:00|8558.9|8557.4|8559|8557.5|8559.1|8557.6|8558.8|8557.3|16
1713480900000|2024-04-18 22:55:00|8559.1|8557.6|8559.1|8557.6|8559.1|8557.6|8559|8557.5|7
1713481200000|2024-04-18 23:00:00|8559|8557.5|8559|8558.1|8559.5|8558.1|8558.9|8557.5|24
1713481500000|2024-04-18 23:05:00|8558.9|8558|8559.5|8558|8559.6|8558.2|8558.9|8557.8|16
1713481800000|2024-04-18 23:10:00|8559.6|8558.1|8559.4|8557.9|8559.9|8558.5|8559.2|8557.9|30
1713482100000|2024-04-18 23:15:00|8559.3|8557.8|8559.4|8558.5|8559.8|8558.5|8558.9|8557.8|21
1713482400000|2024-04-18 23:20:00|8559.3|8558.4|8559.6|8558.1|8559.9|8558.5|8559.3|8557.9|20
1713482700000|2024-04-18 23:25:00|8559.5|8558|8559.6|8558.1|8559.7|8558.2|8559.3|8557.8|22
1713483000000|2024-04-18 23:30:00|8559.7|8558.2|8559.6|8558.1|8559.7|8558.2|8559.4|8557.9|11
1713483300000|2024-04-18 23:35:00|8559.7|8558.2|8559.6|8558.1|8559.9|8558.4|8559.4|8557.9|23
1713483600000|2024-04-18 23:40:00|8559.5|8558|8559.4|8557.9|8559.6|8558.1|8559.1|8557.6|21
1713483900000|2024-04-18 23:45:00|8559.5|8558|8559|8557.5|8559.7|8558.2|8559|8557.5|26
1713484200000|2024-04-18 23:50:00|8558.9|8557.4|8558.8|8557.3|8559|8557.5|8558.5|8557|63
1713484500000|2024-04-18 23:55:00|8558.7|8557.2|8559.4|8557.9|8559.6|8558.1|8558.6|8557.1|41
1713484800000|2024-04-19 00:00:00|8559.3|8557.8|8558.7|8557.2|8559.4|8558.2|8558.5|8557|69
1713485100000|2024-04-19 00:05:00|8558.6|8557.1|8558.9|8557.4|8559.1|8557.6|8558.3|8556.8|57
1713485400000|2024-04-19 00:10:00|8558.8|8557.3|8559.4|8557.9|8559.6|8558.1|8558.7|8557.3|72
1713485700000|2024-04-19 00:15:00|8559.5|8558|8559.5|8558.6|8559.7|8558.6|8558.8|8557.4|71
1713486000000|2024-04-19 00:20:00|8559.4|8558.5|8559.7|8558.2|8560.5|8559.2|8559.4|8558|67
1713486300000|2024-04-19 00:25:00|8559.6|8558.1|8558.7|8557.2|8559.7|8558.2|8558.6|8557.1|51
1713486600000|2024-04-19 00:30:00|8558.6|8557.1|8558.3|8557.4|8558.9|8557.4|8558.2|8556.9|43
1713486900000|2024-04-19 00:35:00|8558.5|8557.6|8558.8|8557.3|8558.9|8557.7|8558.2|8557|45
1713487200000|2024-04-19 00:40:00|8558.5|8557.6|8559.1|8557.6|8559.1|8557.7|8558.5|8557.2|17
1713487500000|2024-04-19 00:45:00|8559.3|8557.8|8560|8559.1|8560.5|8559.2|8559.3|8557.8|94
1713487800000|2024-04-19 00:50:00|8560.1|8559.2|8562.6|8561.1|8563.5|8562.4|8559.9|8558.4|228
1713488100000|2024-04-19 00:55:00|8562.9|8561.4|8561.3|8559.8|8563.3|8562.3|8560.9|8559.4|205
1713488400000|2024-04-19 01:00:00|8561.4|8559.9|8561|8559.5|8561.5|8560.2|8560.7|8559.2|113
1713488700000|2024-04-19 01:05:00|8560.9|8559.4|8559.7|8558.2|8561|8559.8|8559.3|8557.8|171
1713489000000|2024-04-19 01:10:00|8559.8|8558.3|8558.8|8557.3|8560.7|8559.2|8558|8556.5|286
1713489300000|2024-04-19 01:15:00|8558.9|8557.4|8560.1|8559.2|8561.7|8560.2|8558.7|8557.2|259
1713489600000|2024-04-19 01:20:00|8560|8559.1|8561.5|8560|8561.7|8560.2|8560|8558.6|205
1713489900000|2024-04-19 01:25:00|8561.4|8559.9|8559|8557.5|8561.4|8559.9|8558.5|8557.2|165
1713490200000|2024-04-19 01:30:00|8559.1|8557.6|8559.5|8558|8560.8|8559.3|8558.4|8556.9|341
1713490500000|2024-04-19 01:35:00|8559.7|8558.2|8560.4|8558.9|8561.1|8559.6|8557.4|8555.9|397
1713490800000|2024-04-19 01:40:00|8560.5|8559|8561.8|8560.3|8562.8|8561.3|8559.5|8558|523
1713491100000|2024-04-19 01:45:00|8561.7|8560.2|8562.7|8561.2|8563|8561.5|8560.8|8559.3|478
1713491400000|2024-04-19 01:50:00|8562.8|8561.3|8564|8562.5|8564.8|8563.3|8562.5|8561|395
1713491700000|2024-04-19 01:55:00|8563.9|8562.4|8563.3|8561.8|8564.5|8563|8563|8561.5|351
1713492000000|2024-04-19 02:00:00|8563.4|8561.9|8563.5|8562|8564.6|8563.1|8563|8561.5|365
1713492300000|2024-04-19 02:05:00|8563.6|8562.1|8563.4|8561.9|8564.8|8563.3|8562.2|8560.7|294
1713492600000|2024-04-19 02:10:00|8563.5|8562|8563.6|8562.1|8565|8563.5|8561.2|8559.7|501
1713492900000|2024-04-19 02:15:00|8563.7|8562.2|8562.4|8560.9|8565|8563.5|8562.3|8560.8|399
1713493200000|2024-04-19 02:20:00|8562.5|8561|8566.4|8564.9|8566.5|8565|8561.9|8560.4|363
1713493500000|2024-04-19 02:25:00|8566.6|8565.1|8566.6|8565.1|8568|8566.5|8566.3|8564.8|359
1713493800000|2024-04-19 02:30:00|8566.5|8565|8567.9|8566.4|8569|8567.5|8566.2|8564.7|333
1713494100000|2024-04-19 02:35:00|8568|8566.5|8566.6|8565.1|8568.4|8566.9|8565.5|8564|412
1713494400000|2024-04-19 02:40:00|8566.7|8565.2|8567.6|8566.1|8567.9|8566.4|8565.3|8563.8|309
1713494700000|2024-04-19 02:45:00|8567.7|8566.2|8566.2|8564.7|8567.8|8566.3|8564.5|8563|400
1713495000000|2024-04-19 02:50:00|8566.1|8564.6|8567.4|8565.9|8567.8|8566.3|8566.1|8564.6|359
1713495300000|2024-04-19 02:55:00|8567.5|8566|8566.6|8565.1|8568.2|8566.7|8566.5|8565|364
1713495600000|2024-04-19 03:00:00|8566.4|8564.9|8565.6|8564.1|8567.3|8565.8|8565.5|8564|413
1713495900000|2024-04-19 03:05:00|8565.7|8564.2|8566.1|8564.6|8567.5|8566|8565|8563.5|404
1713496200000|2024-04-19 03:10:00|8566|8564.5|8566.1|8564.6|8568.1|8566.6|8565.7|8564.2|461
1713496500000|2024-04-19 03:15:00|8566.2|8564.7|8567.1|8565.6|8567.5|8566|8566|8564.5|329
1713496800000|2024-04-19 03:20:00|8567.2|8565.7|8565.6|8564.7|8567.4|8566.2|8565.5|8564.3|166
1713497100000|2024-04-19 03:25:00|8565.7|8564.8|8567.4|8565.9|8567.6|8566.3|8565.1|8563.8|274
1713497400000|2024-04-19 03:30:00|8567.3|8565.8|8565.9|8564.4|8567.8|8566.3|8565.5|8564|215
1713497700000|2024-04-19 03:35:00|8566|8564.5|8564.4|8562.9|8566.3|8564.8|8564.2|8562.7|106
1713498000000|2024-04-19 03:40:00|8564.3|8562.8|8565.3|8564.4|8565.5|8564.5|8564|8562.8|92
1713498300000|2024-04-19 03:45:00|8565.2|8564.3|8565.7|8564.8|8566.3|8565|8565.1|8564.1|114
1713498600000|2024-04-19 03:50:00|8565.8|8564.9|8566.3|8565.4|8567.1|8565.9|8565.5|8564.4|109
1713498900000|2024-04-19 03:55:00|8566.2|8565.3|8567|8565.5|8567.2|8566|8565.8|8564.9|93
1713499200000|2024-04-19 04:00:00|8567.1|8565.6|8565.8|8564.3|8567.1|8565.8|8565.7|8564.3|112
1713499500000|2024-04-19 04:05:00|8565.7|8564.2|8564.5|8563.6|8566.3|8564.9|8564.4|8563.2|135
1713499800000|2024-04-19 04:10:00|8564.7|8563.8|8563.8|8562.9|8564.7|8563.8|8563.8|8562.9|82
1713500100000|2024-04-19 04:15:00|8563.9|8563|8564.2|8562.7|8564.6|8563.3|8563.4|8562.3|79
1713500400000|2024-04-19 04:20:00|8564.3|8562.8|8563.4|8562.5|8565|8563.8|8562.9|8561.4|102
1713500700000|2024-04-19 04:25:00|8563.5|8562.6|8564.4|8563.5|8564.9|8563.8|8563.5|8562.6|52
1713501000000|2024-04-19 04:30:00|8564.5|8563.6|8564.4|8563.5|8564.9|8563.8|8564|8563.1|54
1713501300000|2024-04-19 04:35:00|8564.3|8563.4|8564.3|8563.4|8564.8|8563.5|8564.1|8562.6|46
1713501600000|2024-04-19 04:40:00|8564.2|8563.3|8564.6|8563.1|8564.7|8563.3|8563.8|8562.7|37
1713501900000|2024-04-19 04:45:00|8564.7|8563.2|8564.4|8562.9|8564.8|8563.5|8563.9|8562.6|46
1713502200000|2024-04-19 04:50:00|8564.3|8562.8|8563.9|8562.4|8564.3|8562.9|8563.7|8562.3|56
1713502500000|2024-04-19 04:55:00|8564|8562.5|8563.7|8562.2|8564.2|8562.7|8563.6|8562.1|46
1713502800000|2024-04-19 05:00:00|8563.8|8562.3|8565.4|8563.9|8565.4|8563.9|8563.3|8562.1|66
1713503100000|2024-04-19 05:05:00|8565.3|8563.8|8564.5|8563.6|8565.6|8564.3|8564.4|8563.2|91
1713503400000|2024-04-19 05:10:00|8564.3|8563.4|8564|8563.1|8564.7|8563.6|8563.8|8562.9|52
1713503700000|2024-04-19 05:15:00|8564.1|8563.2|8564|8563.1|8564.4|8563.2|8563.8|8562.3|62
1713504000000|2024-04-19 05:20:00|8563.7|8562.8|8562.8|8561.9|8563.7|8562.8|8562.6|8561.7|46
1713504300000|2024-04-19 05:25:00|8562.7|8561.8|8562.9|8562|8563.2|8562.2|8562.4|8561.5|59
1713504600000|2024-04-19 05:30:00|8562.8|8561.9|8563.3|8561.8|8563.7|8562.4|8562.7|8561.6|68
1713504900000|2024-04-19 05:35:00|8563.4|8561.9|8564.4|8563.5|8564.6|8563.5|8562.4|8561.5|108
1713505200000|2024-04-19 05:40:00|8564.5|8563.6|8564|8562.5|8565|8564.1|8563.7|8562.4|93
1713505500000|2024-04-19 05:45:00|8564.1|8562.6|8564.7|8563.8|8564.7|8563.8|8563.7|8562.6|90
1713505800000|2024-04-19 05:50:00|8564.6|8563.7|8565.5|8564|8565.9|8564.4|8564.5|8563.3|87
1713506100000|2024-04-19 05:55:00|8565.6|8564.1|8565.8|8564.3|8567.1|8565.6|8565.3|8563.9|98
1713506400000|2024-04-19 06:00:00|8565.3|8563.3|8569.5|8568|8570.4|8568.6|8565.1|8560|481
1713506700000|2024-04-19 06:05:00|8569.4|8567.9|8568.2|8567.3|8570.6|8569.3|8567.9|8566.9|219
1713507000000|2024-04-19 06:10:00|8568.3|8567.4|8565.3|8563.8|8569.5|8568.3|8565|8563.5|275
1713507300000|2024-04-19 06:15:00|8565.2|8563.7|8564.7|8563.8|8565.9|8565|8563.8|8562.6|235
1713507600000|2024-04-19 06:20:00|8564.6|8563.7|8567.7|8566.8|8568.2|8567.3|8564.6|8563.7|190
1713507900000|2024-04-19 06:25:00|8567.6|8566.7|8567.4|8566.5|8568.4|8567.5|8566.8|8565.9|134
1713508200000|2024-04-19 06:30:00|8567.3|8566.4|8569.1|8568.2|8569.4|8568.5|8567.3|8566.1|222
1713508500000|2024-04-19 06:35:00|8569|8568.1|8567|8566.1|8569.1|8568.1|8566.8|8565.9|196
1713508800000|2024-04-19 06:40:00|8567.1|8566.2|8564|8563.1|8567.1|8566.2|8563.9|8563|182
1713509100000|2024-04-19 06:45:00|8563.9|8563|8564.9|8564|8565.7|8564.8|8563.7|8562.8|173
1713509400000|2024-04-19 06:50:00|8565|8564.1|8563.4|8562.5|8565.1|8564.2|8562.5|8561.6|107
1713509700000|2024-04-19 06:55:00|8563.5|8562.6|8564|8562.5|8565.6|8564.5|8562.8|8561.9|188
1713510000000|2024-04-19 07:00:00|8563.8|8562.3|8563.1|8561.6|8565|8563.5|8561.8|8560.7|289
1713510300000|2024-04-19 07:05:00|8563.2|8561.7|8561.7|8560.2|8563.4|8562.2|8559.4|8558.5|305
1713510600000|2024-04-19 07:10:00|8561.6|8560.1|8561.4|8560.5|8562.4|8561.2|8559.5|8558.3|254
1713510900000|2024-04-19 07:15:00|8561.5|8560.6|8560.6|8559.7|8561.6|8560.6|8559.6|8558.2|222
1713511200000|2024-04-19 07:20:00|8560.5|8559.6|8561.1|8560.2|8561.3|8560.3|8559.6|8558.7|160
1713511500000|2024-04-19 07:25:00|8561.3|8560.4|8562.3|8561.4|8564.4|8563.1|8561.3|8560.4|229
1713511800000|2024-04-19 07:30:00|8562.4|8561.5|8562.3|8561.4|8563.5|8562.6|8561.8|8560.7|227
1713512100000|2024-04-19 07:35:00|8562.2|8561.3|8561.5|8560.6|8562.5|8561.6|8561|8560|191
1713512400000|2024-04-19 07:40:00|8561.6|8560.7|8561.2|8559.7|8561.8|8560.9|8559.4|8558.4|191
1713512700000|2024-04-19 07:45:00|8561.1|8559.6|8560.8|8559.9|8561.2|8560.2|8559.2|8558.3|159
1713513000000|2024-04-19 07:50:00|8560.7|8559.8|8560.1|8559.2|8560.7|8559.8|8559.1|8558.2|146
1713513300000|2024-04-19 07:55:00|8559.9|8559|8559.5|8558.6|8561.5|8560.2|8559.4|8558.1|226
1713513600000|2024-04-19 08:00:00|8559.4|8558.5|8560|8559.1|8561.2|8560|8559.3|8558.3|196
1713513900000|2024-04-19 08:05:00|8560.1|8559.2|8560.8|8559.9|8562.3|8561.1|8560.1|8559.2|167
1713514200000|2024-04-19 08:10:00|8560.9|8560|8560.8|8559.9|8562|8561.1|8560.6|8559.7|155
1713514500000|2024-04-19 08:15:00|8560.7|8559.8|8561|8560.1|8561.8|8560.9|8559.3|8558.4|146
1713514800000|2024-04-19 08:20:00|8560.9|8560|8558.5|8557.6|8562|8561.1|8558.2|8557.3|165
1713515100000|2024-04-19 08:25:00|8558.4|8557.5|8560.3|8559.4|8560.3|8559.4|8557.5|8556.6|159
1713515400000|2024-04-19 08:30:00|8560.2|8559.3|8561.1|8560.2|8561.7|8560.4|8559.7|8558.8|166
1713515700000|2024-04-19 08:35:00|8561|8560.1|8561.8|8560.9|8562.3|8561.4|8561|8560.1|139
1713516000000|2024-04-19 08:40:00|8561.7|8560.8|8558|8557.1|8561.7|8560.8|8557.7|8556.8|166
1713516300000|2024-04-19 08:45:00|8558.1|8557.2|8555.9|8555|8558.4|8557.5|8555.4|8554.5|131
1713516600000|2024-04-19 08:50:00|8556|8555.1|8557.1|8556.2|8557.2|8556.2|8555.6|8554.7|154
1713516900000|2024-04-19 08:55:00|8557.2|8556.3|8557.9|8557|8558.3|8557.4|8556.8|8555.9|125
1713517200000|2024-04-19 09:00:00|8557.8|8556.9|8557.8|8556.9|8558.6|8557.7|8556.9|8556|151
1713517500000|2024-04-19 09:05:00|8557.7|8556.8|8559|8558.1|8559|8558.1|8557.4|8556.5|107
1713517800000|2024-04-19 09:10:00|8558.9|8558|8560.8|8559.9|8560.9|8560|8558.9|8558|148
1713518100000|2024-04-19 09:15:00|8560.7|8559.8|8559.9|8559|8561.1|8560.2|8559.5|8558.3|144
1713518400000|2024-04-19 09:20:00|8560|8559.1|8560.8|8559.9|8560.8|8559.9|8559.4|8558.2|82
1713518700000|2024-04-19 09:25:00|8560.7|8559.8|8561.7|8560.8|8561.9|8561|8560.6|8559.7|129
1713519000000|2024-04-19 09:30:00|8561.8|8560.9|8559.3|8558.4|8561.8|8560.9|8558.4|8557.5|205
1713519300000|2024-04-19 09:35:00|8559.2|8558.3|8560|8559.1|8560.4|8559.5|8559.1|8558.2|72
1713519600000|2024-04-19 09:40:00|8560.1|8559.2|8561.9|8561|8562.1|8561.2|8560.1|8559.2|77
1713519900000|2024-04-19 09:45:00|8561.8|8560.9|8561.2|8560.3|8562.7|8561.8|8561|8560.1|106
1713520200000|2024-04-19 09:50:00|8561.3|8560.4|8562.1|8561.2|8562.4|8561.5|8561|8560.1|107
1713520500000|2024-04-19 09:55:00|8561.7|8560.8|8560|8559.1|8561.9|8561|8558.4|8557.5|119
1713520800000|2024-04-19 10:00:00|8560.1|8559.2|8559.7|8558.8|8560.7|8559.8|8559.5|8558.6|131
1713521100000|2024-04-19 10:05:00|8559.9|8559|8559.7|8558.8|8561.3|8560.4|8558.9|8558|159
1713521400000|2024-04-19 10:10:00|8559.8|8558.9|8561.3|8560.4|8561.7|8560.8|8559.6|8558.7|108
1713521700000|2024-04-19 10:15:00|8561.2|8560.3|8561.9|8561|8562.3|8561.4|8561|8560.1|94
1713522000000|2024-04-19 10:20:00|8561.7|8560.8|8560.6|8559.7|8561.7|8560.8|8560.5|8559.6|104
1713522300000|2024-04-19 10:25:00|8560.5|8559.6|8560.9|8560|8560.9|8560|8559.9|8559|81
1713522600000|2024-04-19 10:30:00|8561|8560.1|8563.8|8562.9|8563.9|8563|8560.9|8560|117
1713522900000|2024-04-19 10:35:00|8563.7|8562.8|8564.5|8563.6|8565.1|8564.2|8563.6|8562.7|103
1713523200000|2024-04-19 10:40:00|8564.6|8563.7|8565.8|8564.9|8565.9|8565|8564.3|8563.4|112
1713523500000|2024-04-19 10:45:00|8565.7|8564.8|8564.3|8563.4|8565.9|8565|8564|8563.1|92
1713523800000|2024-04-19 10:50:00|8564.2|8563.3|8562.6|8561.7|8564.2|8563.3|8562.6|8561.7|92
1713524100000|2024-04-19 10:55:00|8562.7|8561.8|8562.3|8561.4|8563.2|8562.3|8561.7|8560.8|88
1713524400000|2024-04-19 11:00:00|8562.4|8561.5|8564.4|8563.5|8565.8|8564.6|8562.4|8561.5|172
1713524700000|2024-04-19 11:05:00|8564.3|8563.4|8565|8564.1|8566|8565.1|8563.8|8562.9|108
1713525000000|2024-04-19 11:10:00|8564.9|8564|8563.1|8562.2|8564.9|8564|8562.8|8561.9|102
1713525300000|2024-04-19 11:15:00|8563|8562.1|8562|8561.1|8564|8563.1|8561.7|8560.5|116
1713525600000|2024-04-19 11:20:00|8561.9|8561|8563.8|8562.9|8564|8563.1|8561.9|8561|111
1713525900000|2024-04-19 11:25:00|8563.9|8563|8564.1|8563.2|8565.3|8564.4|8563.7|8562.8|127
1713526200000|2024-04-19 11:30:00|8564|8563.1|8564.6|8563.7|8565.1|8564.2|8563.9|8563|107
1713526500000|2024-04-19 11:35:00|8564.7|8563.8|8564.3|8563.4|8566|8565.1|8564.2|8563.3|113
1713526800000|2024-04-19 11:40:00|8564.2|8563.3|8564.2|8563.3|8564.4|8563.5|8562.6|8561.7|130
1713527100000|2024-04-19 11:45:00|8564.3|8563.4|8564.3|8563.4|8565.3|8564.4|8563.9|8563|115
1713527400000|2024-04-19 11:50:00|8564.4|8563.5|8564.2|8563.3|8565.2|8564.3|8563.9|8563|94
1713527700000|2024-04-19 11:55:00|8564|8563.1|8562.9|8562|8564.8|8563.9|8562.4|8561.5|119
1713528000000|2024-04-19 12:00:00|8562.8|8561.9|8564|8563.1|8564|8563.1|8562.2|8561.3|248
1713528300000|2024-04-19 12:05:00|8564.1|8563.2|8562.4|8561.5|8564.1|8563.2|8561.9|8561|207
1713528600000|2024-04-19 12:10:00|8562.5|8561.6|8559.9|8559|8562.5|8561.6|8559.9|8559|152
1713528900000|2024-04-19 12:15:00|8560.1|8559.2|8559.7|8558.8|8561.3|8560.4|8559.5|8558.1|138
1713529200000|2024-04-19 12:20:00|8559.6|8558.7|8560.6|8559.1|8561.3|8560.4|8559.3|8558.4|259
1713529500000|2024-04-19 12:25:00|8560.5|8559|8561.1|8560.2|8561.1|8560.2|8558.8|8557.9|188
1713529800000|2024-04-19 12:30:00|8561.2|8560.3|8562.4|8561.5|8562.9|8562|8560.9|8560|186
1713530100000|2024-04-19 12:35:00|8562.2|8561.3|8563.9|8563|8564.2|8563.3|8562.2|8561.3|204
1713530400000|2024-04-19 12:40:00|8564.1|8563.2|8565.3|8563.8|8565.6|8564.1|8563.9|8562.9|163
1713530700000|2024-04-19 12:45:00|8565.4|8563.9|8566.6|8565.7|8568|8566.5|8565.4|8563.9|175
1713531000000|2024-04-19 12:50:00|8566.7|8565.8|8566.2|8565.3|8567.9|8566.6|8565.6|8564.7|200
1713531300000|2024-04-19 12:55:00|8566.1|8565.2|8567.7|8566.8|8567.9|8567|8566.1|8565.2|139
1713531600000|2024-04-19 13:00:00|8567.6|8566.7|8565.3|8564.4|8568.4|8567.5|8565.1|8564.2|198
1713531900000|2024-04-19 13:05:00|8565.4|8564.5|8566.9|8566|8567.1|8566.2|8565.3|8564.4|124
1713532200000|2024-04-19 13:10:00|8566.8|8565.9|8564.6|8563.7|8566.9|8566|8564.4|8563.5|182
1713532500000|2024-04-19 13:15:00|8564.7|8563.8|8565.3|8564.4|8567.3|8566.4|8564.5|8563.6|183
1713532800000|2024-04-19 13:20:00|8565.4|8564.5|8563.2|8562.3|8566.2|8565|8562.8|8561.9|169
1713533100000|2024-04-19 13:25:00|8563.3|8562.4|8562.4|8561.5|8563.5|8562.6|8561.3|8560.4|224
1713533400000|2024-04-19 13:30:00|8562.3|8561.4|8562|8561.1|8562.6|8561.7|8561.1|8560.2|255
1713533700000|2024-04-19 13:35:00|8562.1|8561.2|8562.5|8561.6|8563.5|8562.2|8561.9|8561|219
1713534000000|2024-04-19 13:40:00|8562.4|8561.5|8562.5|8561.6|8564.3|8563.4|8562.3|8561.4|215
1713534300000|2024-04-19 13:45:00|8562.4|8561.5|8562|8561.1|8562.8|8561.9|8561.6|8560.7|172
1713534600000|2024-04-19 13:50:00|8561.9|8561|8563.3|8562.4|8563.6|8562.7|8561.6|8560.7|185
1713534900000|2024-04-19 13:55:00|8563.1|8562.2|8562.2|8561.3|8563.2|8562.3|8562|8561|159
1713535200000|2024-04-19 14:00:00|8562.3|8561.4|8561.3|8560.4|8562.4|8561.5|8560.4|8559.5|182
1713535500000|2024-04-19 14:05:00|8561.4|8560.5|8559.4|8558.5|8561.4|8560.5|8558.8|8557.5|265
1713535800000|2024-04-19 14:10:00|8559.3|8558.4|8561.1|8560.2|8561.6|8560.6|8558.8|8557.6|268
1713536100000|2024-04-19 14:15:00|8561|8560.1|8568.5|8567|8568.8|8567.3|8560.8|8559.9|332
1713536400000|2024-04-19 14:20:00|8568.4|8566.9|8569.1|8568.2|8569.1|8568.2|8567|8566.1|265
1713536700000|2024-04-19 14:25:00|8569.2|8568.3|8569|8568.1|8570.3|8569.2|8568.7|8567.8|193
1713537000000|2024-04-19 14:30:00|8569.1|8568.2|8569.6|8568.7|8569.6|8568.7|8567.4|8566.5|248
1713537300000|2024-04-19 14:35:00|8569.5|8568.6|8575.8|8574.9|8576.1|8575.2|8569.2|8568.3|263
1713537600000|2024-04-19 14:40:00|8575.9|8575|8578.1|8577.2|8578.3|8577.4|8575.4|8574.5|179
1713537900000|2024-04-19 14:45:00|8578|8577.1|8577.9|8577|8579.3|8578.1|8576.9|8576|231
1713538200000|2024-04-19 14:50:00|8577.8|8576.9|8579.1|8577.6|8580|8579|8577.7|8576.8|251
1713538500000|2024-04-19 14:55:00|8579.2|8577.7|8581.3|8580.4|8582.1|8581.2|8579.2|8577.7|321
1713538800000|2024-04-19 15:00:00|8581.2|8580.3|8582.2|8581.3|8582.6|8581.7|8580.1|8579.2|301
1713539100000|2024-04-19 15:05:00|8582.3|8581.4|8586|8585.1|8586|8585.1|8582.1|8581.2|187
1713539400000|2024-04-19 15:10:00|8586.1|8585.2|8588|8587.1|8588.4|8587.5|8585.8|8584.9|301
1713539700000|2024-04-19 15:15:00|8588.1|8587.2|8592.4|8591.5|8593.7|8592.8|8587.9|8586.7|305
1713540000000|2024-04-19 15:20:00|8592.6|8591.1|8593.8|8592.9|8596.1|8595.2|8592.1|8590.8|233
1713540300000|2024-04-19 15:25:00|8593.7|8592.8|8591.8|8590.9|8595.1|8594.2|8591.8|8590.9|145
1713540600000|2024-04-19 15:30:00|8591.7|8590.8|8594|8593.1|8594.4|8593.5|8590.9|8590|158
1713540900000|2024-04-19 15:35:00|8593.9|8593|8593.7|8592.8|8594.6|8593.7|8593.6|8592.5|159
1713541200000|2024-04-19 15:40:00|8593.8|8592.9|8590.3|8589.4|8593.8|8592.9|8590|8589.1|189
1713541500000|2024-04-19 15:45:00|8590.6|8589.7|8592.1|8591.2|8592.2|8591.3|8590.6|8589.7|100
1713541800000|2024-04-19 15:50:00|8592|8591.1|8593.2|8592.3|8593.4|8592.5|8591.7|8590.8|148
1713542100000|2024-04-19 15:55:00|8593.1|8592.2|8595.2|8594.3|8595.2|8594.3|8592.9|8592|157
1713542400000|2024-04-19 16:00:00|8595.1|8594.2|8596.7|8595.8|8597.5|8596.6|8595.1|8594.2|180
1713542700000|2024-04-19 16:05:00|8596.6|8595.7|8595.8|8594.9|8597|8596.1|8595.6|8594.4|160
1713543000000|2024-04-19 16:10:00|8595.7|8594.8|8596.3|8595.4|8596.3|8595.4|8594.6|8593.7|168
1713543300000|2024-04-19 16:15:00|8596.2|8595.3|8598.7|8597.8|8599.1|8598.2|8596.2|8595.3|257
1713543600000|2024-04-19 16:20:00|8598.8|8597.9|8598.8|8597.9|8600.5|8599.6|8598.4|8596.9|247
1713543900000|2024-04-19 16:25:00|8599.2|8598.3|8596.5|8595|8599.7|8598.8|8596|8594.5|180
1713544200000|2024-04-19 16:30:00|8596.4|8594.9|8598.1|8597.2|8598.3|8597.2|8595.5|8594|178
1713544500000|2024-04-19 16:35:00|8598|8597.1|8599.4|8598.5|8599.9|8598.7|8597.8|8596.4|139
1713544800000|2024-04-19 16:40:00|8599.5|8598.6|8599.9|8599|8601.2|8600|8599.5|8598.6|130
1713545100000|2024-04-19 16:45:00|8599.8|8598.9|8599|8598.1|8599.9|8599|8598.8|8597.9|111
1713545400000|2024-04-19 16:50:00|8598.9|8598|8598.1|8597.2|8599.2|8598.3|8597.8|8596.3|94
1713545700000|2024-04-19 16:55:00|8598.2|8597.3|8599.1|8597.6|8599.2|8598|8597.7|8596.2|139
1713546000000|2024-04-19 17:00:00|8599|8597.5|8599.2|8598.3|8599.4|8598.3|8598.3|8597|126
1713546300000|2024-04-19 17:05:00|8599.3|8598.4|8599.8|8598.9|8600.3|8599.4|8598.8|8597.7|91
1713546600000|2024-04-19 17:10:00|8599.9|8599|8600.9|8600|8600.9|8600|8599.9|8599|75
1713546900000|2024-04-19 17:15:00|8600.8|8599.9|8601.2|8600.3|8601.9|8600.9|8600.5|8599.2|129
1713547200000|2024-04-19 17:20:00|8601.3|8600.4|8603.2|8601.7|8603.2|8602|8601.1|8600.1|125
1713547500000|2024-04-19 17:25:00|8603|8602.1|8603.9|8603|8604.6|8603.7|8602.9|8601.8|139
1713547800000|2024-04-19 17:30:00|8603.8|8602.9|8604.9|8603.4|8605.8|8604.9|8603.6|8602.7|106
1713548100000|2024-04-19 17:35:00|8605|8603.5|8606.3|8605.4|8606.3|8605.4|8604.5|8603.4|88
1713548400000|2024-04-19 17:40:00|8606.4|8605.5|8606.9|8606|8608.2|8606.7|8606|8605.1|65
1713548700000|2024-04-19 17:45:00|8606.8|8605.9|8611.5|8610.6|8611.8|8610.9|8606.7|8605.8|107
1713549000000|2024-04-19 17:50:00|8611.6|8610.7|8611.6|8610.1|8612.5|8611.6|8611.3|8610.1|112
1713549300000|2024-04-19 17:55:00|8611.5|8610|8610.9|8610|8611.6|8610.5|8610.7|8609.4|128
1713549600000|2024-04-19 18:00:00|8611|8610.1|8609.9|8608.4|8611.4|8610.5|8609.5|8608.2|139
1713549900000|2024-04-19 18:05:00|8609.8|8608.3|8608.3|8607.4|8609.9|8608.9|8608.3|8607.2|116
1713550200000|2024-04-19 18:10:00|8608.4|8607.5|8607.8|8606.9|8608.7|8607.8|8607.7|8606.8|102
1713550500000|2024-04-19 18:15:00|8608.1|8607.2|8607.9|8606.4|8608.5|8607.6|8607.7|8606.3|113
1713550800000|2024-04-19 18:20:00|8607.8|8606.3|8607.3|8606.4|8607.9|8606.8|8607.1|8605.8|102
1713551100000|2024-04-19 18:25:00|8607.2|8606.3|8608|8607.1|8608.2|8607.3|8607.2|8606.3|58
1713551400000|2024-04-19 18:30:00|8608.1|8607.2|8607.9|8607|8608.4|8607.5|8607.3|8606.4|73
1713551700000|2024-04-19 18:35:00|8608|8607.1|8608|8607.1|8608.2|8607.3|8607.6|8606.7|61
1713552000000|2024-04-19 18:40:00|8608.1|8607.2|8608.8|8607.9|8609.7|8608.8|8608|8607.1|117
1713552300000|2024-04-19 18:45:00|8608.7|8607.8|8608.6|8607.7|8608.9|8608|8608.1|8606.9|107
1713552600000|2024-04-19 18:50:00|8608.7|8607.8|8610.5|8609.6|8610.7|8609.8|8608.6|8607.7|105
1713552900000|2024-04-19 18:55:00|8610.6|8609.7|8611.4|8610.5|8611.5|8610.6|8609.9|8608.5|139
1713553200000|2024-04-19 19:00:00|8611.6|8610.7|8609.2|8608.3|8611.9|8611|8608.7|8607.8|128
1713553500000|2024-04-19 19:05:00|8609.6|8608.7|8611.1|8610.2|8611.5|8610.6|8609.4|8608.5|87
1713553800000|2024-04-19 19:10:00|8611|8610.1|8610.6|8609.7|8611.2|8610.3|8610.2|8609.3|67
1713554100000|2024-04-19 19:15:00|8610.7|8609.8|8610.9|8610|8611|8610.1|8610.4|8609.5|79
1713554400000|2024-04-19 19:20:00|8610.8|8609.9|8611.1|8610.2|8611.5|8610.6|8610.6|8609.4|85
1713554700000|2024-04-19 19:25:00|8611|8610.1|8611.1|8610.2|8611.2|8610.3|8610.1|8609|62
1713555000000|2024-04-19 19:30:00|8611|8610.1|8611|8610.1|8611.4|8610.5|8610.9|8609.8|70
1713555300000|2024-04-19 19:35:00|8611.1|8610.2|8611|8610.1|8611.5|8610.6|8610.8|8609.8|70
1713555600000|2024-04-19 19:40:00|8610.9|8610|8611|8610.1|8611.5|8610.5|8610.7|8609.7|72
1713555900000|2024-04-19 19:45:00|8610.9|8610|8611.7|8610.8|8611.7|8610.8|8610.8|8609.9|78
1713556200000|2024-04-19 19:50:00|8611.6|8610.7|8612.1|8611.2|8612.2|8611.3|8611.5|8610.6|55
1713556500000|2024-04-19 19:55:00|8612.2|8611.3|8612.4|8611.5|8612.7|8611.8|8612|8610.8|111
1713556800000|2024-04-19 20:00:00|8612.5|8611.6|8612.1|8610.6|8612.8|8611.6|8611.6|8610.1|60
1713557100000|2024-04-19 20:05:00|8612.5|8611|8612.6|8611.1|8613.3|8611.8|8612.3|8610.8|48
1713557400000|2024-04-19 20:10:00|8612.5|8611|8612.4|8610.9|8612.8|8611.3|8612.3|8610.8|44
1713557700000|2024-04-19 20:15:00|8612.1|8610.6|8612|8610.5|8612.3|8610.8|8611.9|8610.4|27
1713558000000|2024-04-19 20:20:00|8611.9|8610.4|8612|8610.5|8612|8610.5|8611.5|8610|40
1713558300000|2024-04-19 20:25:00|8611.9|8610.4|8612.7|8611.2|8612.8|8611.3|8611.6|8610.4|44
1713558600000|2024-04-19 20:30:00|8612.8|8611.3|8614|8612.5|8614|8612.5|8612.8|8611.3|54
1713558900000|2024-04-19 20:35:00|8614.1|8612.6|8615.9|8614.4|8616.4|8614.9|8614|8612.5|78
1713559200000|2024-04-19 20:40:00|8616|8614.5|8614.5|8613|8616.2|8614.7|8614.5|8613|122
1713559500000|2024-04-19 20:45:00|8614.7|8613.2|8615|8613.5|8615.3|8613.8|8614.1|8612.6|162
1713559800000|2024-04-19 20:50:00|8614.8|8613.3|8615.1|8613.6|8615.2|8613.7|8613.1|8611.6|203
1713560100000|2024-04-19 20:55:00|8615.5|8613.1|8615.3|8612.9|8616.4|8614|8614.7|8612.3|151
1713729600000|2024-04-21 20:00:00|8618.8|8597.8|8617.7|8596.7|8619|8598|8617.7|8596.7|3
1713729900000|2024-04-21 20:05:00|8619|8598|8617.7|8596.7|8619|8598|8617.7|8596.7|2
1713730200000|2024-04-21 20:10:00|8619.5|8598.5|8618.4|8597.4|8619.5|8598.5|8618.4|8597.4|2
1713730500000|2024-04-21 20:15:00|8618.8|8597.8|8618.2|8597.2|8619.7|8598.7|8617.6|8596.6|9
1713730800000|2024-04-21 20:20:00|8619.6|8598.6|8618.2|8597.2|8619.6|8598.6|8617.6|8596.6|6
1713731100000|2024-04-21 20:25:00|8619.5|8598.5|8618.2|8597.2|8619.5|8598.5|8618.2|8597.2|4
1713731400000|2024-04-21 20:30:00|8618.6|8597.6|8618.2|8597.2|8620.2|8599.2|8618.2|8597.2|6
1713731700000|2024-04-21 20:35:00|8618.9|8597.9|8617.4|8596.4|8619.7|8598.7|8617.4|8596.4|3
1713732000000|2024-04-21 20:40:00|8615.3|8594.3|8620.3|8599.3|8620.3|8599.3|8615.3|8594.3|4
1713732300000|2024-04-21 20:45:00|8620.1|8599.1|8618.3|8597.3|8620.1|8599.1|8618.3|8597.3|6
1713732600000|2024-04-21 20:50:00|8619.5|8598.5|8614.3|8603.3|8619.5|8604.6|8611.9|8595.9|10
1713732900000|2024-04-21 20:55:00|8614.8|8602.9|8616|8604.1|8616.1|8604.2|8612.6|8600.7|13
1713733200000|2024-04-21 21:00:00|8618.9|8607|8614.6|8602.7|8618.9|8607|8614.4|8602.5|21
1713733500000|2024-04-21 21:05:00|8614.4|8602.5|8617.4|8605.5|8618.3|8606.4|8610.6|8598.7|187
1713733800000|2024-04-21 21:10:00|8616.2|8604.3|8618|8606.1|8618.2|8606.3|8614|8602.1|133
1713734100000|2024-04-21 21:15:00|8617.9|8606|8618.4|8606.5|8619.6|8607.7|8617|8605.1|209
1713734400000|2024-04-21 21:20:00|8618.3|8606.4|8620.6|8608.7|8621.1|8609.2|8612.7|8600.8|310
1713734700000|2024-04-21 21:25:00|8620.7|8608.8|8619.4|8609.8|8622.9|8613.4|8618.4|8606.9|203
1713735000000|2024-04-21 21:30:00|8619.2|8609.7|8615.6|8603.7|8620.5|8610.7|8614.5|8602.6|130
1713735300000|2024-04-21 21:35:00|8615.5|8603.6|8617.4|8605.5|8617.6|8605.7|8614.2|8602.3|109
1713735600000|2024-04-21 21:40:00|8617.3|8605.4|8616.4|8604.5|8619.8|8609.1|8612.6|8600.7|75
1713735900000|2024-04-21 21:45:00|8616.5|8604.6|8615.9|8604|8618|8606.1|8615.2|8603.3|70
1713736200000|2024-04-21 21:50:00|8616.6|8604.7|8618.7|8606.8|8618.8|8608|8614.9|8603|61
1713736500000|2024-04-21 21:55:00|8618.9|8607|8619.1|8607.2|8620.9|8609|8617.6|8605.7|134
1713736800000|2024-04-21 22:00:00|8618.8|8606.9|8616.3|8612.9|8619.1|8614.2|8615.7|8605.5|335
1713737100000|2024-04-21 22:05:00|8615.9|8613.4|8616|8614.5|8616|8614.5|8614.5|8612.9|57
1713737400000|2024-04-21 22:10:00|8615.7|8614.2|8615.1|8613.6|8616|8614.5|8615.1|8613.6|36
1713737700000|2024-04-21 22:15:00|8615.3|8613.8|8614.7|8613.2|8615.3|8613.8|8614.6|8613.1|40
1713738000000|2024-04-21 22:20:00|8614.5|8613|8615.1|8613.6|8615.1|8613.6|8614.5|8613|18
1713738300000|2024-04-21 22:25:00|8615|8613.5|8614.8|8613.3|8615.5|8614|8614.8|8613.3|19
1713738600000|2024-04-21 22:30:00|8614.7|8613.2|8614.6|8613.1|8614.8|8613.3|8613.7|8612.2|39
1713738900000|2024-04-21 22:35:00|8614.5|8613|8615.2|8613.7|8615.6|8614.1|8614.4|8612.9|87
1713739200000|2024-04-21 22:40:00|8615.1|8613.6|8614.9|8613.4|8615.5|8614|8614.8|8613.3|40
1713739500000|2024-04-21 22:45:00|8615|8613.5|8616.4|8614.9|8616.4|8614.9|8615|8613.5|64
1713739800000|2024-04-21 22:50:00|8616.5|8615|8616.5|8615|8616.7|8615.2|8616.1|8614.6|56
1713740100000|2024-04-21 22:55:00|8616.6|8615.1|8615.8|8614.3|8616.6|8615.1|8615.8|8614.3|47
1713740400000|2024-04-21 23:00:00|8616.1|8614.6|8615.3|8613.8|8616.1|8614.6|8615.1|8613.6|69
1713740700000|2024-04-21 23:05:00|8615.2|8613.7|8614.7|8613.2|8615.3|8613.8|8614.1|8612.6|49
1713741000000|2024-04-21 23:10:00|8614.4|8612.9|8614.3|8612.8|8614.5|8613.3|8614.1|8612.6|31
1713741300000|2024-04-21 23:15:00|8614.2|8612.7|8614.1|8612.6|8615.4|8613.9|8614.1|8612.6|49
1713741600000|2024-04-21 23:20:00|8614|8612.5|8613.7|8612.2|8614.1|8612.6|8613.4|8611.9|36
1713741900000|2024-04-21 23:25:00|8613.6|8612.1|8613.4|8611.9|8613.9|8612.4|8613.4|8611.9|21
1713742200000|2024-04-21 23:30:00|8613.1|8611.6|8612.9|8611.4|8613.4|8611.9|8612.7|8611.2|39
1713742500000|2024-04-21 23:35:00|8612.8|8611.3|8612.8|8611.3|8612.9|8611.4|8612.5|8611|29
1713742800000|2024-04-21 23:40:00|8612.9|8611.4|8612.4|8610.9|8613.2|8611.8|8612.4|8610.9|67
1713743100000|2024-04-21 23:45:00|8612.5|8611|8612.9|8611.4|8613|8611.5|8612|8610.6|50
1713743400000|2024-04-21 23:50:00|8613|8611.5|8613.4|8611.9|8613.5|8612|8613|8611.5|27
1713743700000|2024-04-21 23:55:00|8613.5|8612|8612.8|8611.3|8613.7|8612.2|8612.8|8611.3|23
1713744000000|2024-04-22 00:00:00|8612.4|8610.9|8612.3|8611.4|8613.5|8612.3|8612|8610.5|75
1713744300000|2024-04-22 00:05:00|8612.1|8611.2|8611.7|8610.8|8612.6|8611.4|8610.9|8609.8|87
1713744600000|2024-04-22 00:10:00|8611.8|8610.9|8611|8610.1|8612.2|8611|8610.5|8609.6|82
1713744900000|2024-04-22 00:15:00|8611.1|8610.2|8612.3|8610.8|8612.4|8611|8610.8|8609.9|102
1713745200000|2024-04-22 00:20:00|8612.2|8610.7|8612.7|8611.2|8612.8|8611.4|8611.5|8610|90
1713745500000|2024-04-22 00:25:00|8612.6|8611.1|8612.5|8611.6|8612.6|8611.6|8611.9|8610.7|83
1713745800000|2024-04-22 00:30:00|8612.6|8611.7|8610.6|8609.7|8613.8|8612.3|8610.5|8609.5|92
1713746100000|2024-04-22 00:35:00|8610.8|8609.9|8610.8|8609.3|8611.2|8610.1|8610.5|8609.2|68
1713746400000|2024-04-22 00:40:00|8610.7|8609.2|8611.1|8610.2|8611.5|8610.6|8610.4|8608.9|107
1713746700000|2024-04-22 00:45:00|8610.9|8610|8611.6|8610.1|8611.7|8610.5|8610.8|8609.9|61
1713747000000|2024-04-22 00:50:00|8611.4|8609.9|8612.2|8610.7|8612.4|8611.2|8610.8|8609.3|111
1713747300000|2024-04-22 00:55:00|8612|8611.1|8611.2|8609.7|8612.2|8611.1|8610.4|8608.9|78
1713747600000|2024-04-22 01:00:00|8611|8609.5|8610.1|8609.2|8611.1|8609.6|8609.6|8608.4|67
1713747900000|2024-04-22 01:05:00|8610|8609.1|8609.9|8608.4|8610.8|8609.7|8609.5|8608.3|100
1713748200000|2024-04-22 01:10:00|8610|8608.5|8611.3|8609.8|8611.7|8610.2|8609.9|8608.4|101
1713748500000|2024-04-22 01:15:00|8611.4|8609.9|8610.8|8609.3|8612|8610.5|8610.3|8608.8|120
1713748800000|2024-04-22 01:20:00|8610.7|8609.2|8612.6|8611.7|8612.8|8611.7|8610.7|8609.2|79
1713749100000|2024-04-22 01:25:00|8612.5|8611.6|8613.6|8612.1|8613.8|8612.3|8611.7|8610.2|95
1713749400000|2024-04-22 01:30:00|8613.7|8612.2|8613.2|8611.7|8613.7|8612.6|8612.8|8611.5|157
1713749700000|2024-04-22 01:35:00|8613.3|8611.8|8613.5|8612|8613.6|8612.1|8613.1|8611.6|76
1713750000000|2024-04-22 01:40:00|8613.6|8612.1|8613.2|8611.7|8613.7|8612.3|8612.9|8611.4|132
1713750300000|2024-04-22 01:45:00|8613.1|8611.6|8613|8611.5|8613.6|8612.4|8612.5|8611.2|101
1713750600000|2024-04-22 01:50:00|8613.1|8611.6|8612.7|8611.2|8613.1|8611.6|8611.7|8610.4|83
1713750900000|2024-04-22 01:55:00|8612.6|8611.1|8612.3|8610.8|8612.8|8611.7|8611.9|8610.4|84
1713751200000|2024-04-22 02:00:00|8612.4|8610.9|8611.6|8610.7|8612.4|8610.9|8611|8609.7|47
1713751500000|2024-04-22 02:05:00|8612|8610.5|8611.3|8610.4|8612.1|8610.6|8610.9|8609.7|68
1713751800000|2024-04-22 02:10:00|8611.2|8610.3|8611.5|8610.6|8611.5|8610.6|8611.1|8609.9|20
1713752100000|2024-04-22 02:15:00|8611.4|8610.5|8610.8|8609.3|8611.7|8610.5|8610.8|8609.3|48
1713752400000|2024-04-22 02:20:00|8610.7|8609.2|8611.3|8610.4|8612.3|8611.4|8610.6|8609.2|53
1713752700000|2024-04-22 02:25:00|8611.4|8610.5|8611.5|8610|8611.7|8610.7|8611.4|8610|17
1713753000000|2024-04-22 02:30:00|8611.6|8610.1|8611.5|8610.6|8611.7|8610.7|8611.4|8609.9|36
1713753300000|2024-04-22 02:35:00|8611.6|8610.7|8611.5|8610|8611.9|8610.7|8611.2|8609.9|25
1713753600000|2024-04-22 02:40:00|8611.4|8609.9|8612|8611.1|8612.3|8611.4|8611.4|8609.9|34
1713753900000|2024-04-22 02:45:00|8611.8|8610.9|8611.8|8610.3|8612.2|8611.1|8611.6|8610.1|39
1713754200000|2024-04-22 02:50:00|8611.9|8610.4|8612|8611.1|8612.3|8611.1|8611.7|8610.3|30
1713754500000|2024-04-22 02:55:00|8612.1|8611.2|8611.7|8610.8|8612.4|8611.2|8611.6|8610.3|41
1713754800000|2024-04-22 03:00:00|8611.8|8610.9|8611.7|8610.8|8612.5|8611|8611.4|8610.2|37
1713755100000|2024-04-22 03:05:00|8611.8|8610.9|8611.9|8610.4|8612.2|8611|8611.5|8610.3|25
1713755400000|2024-04-22 03:10:00|8612|8610.5|8611.9|8611|8612.3|8611.1|8611.5|8610.3|32
1713755700000|2024-04-22 03:15:00|8611.8|8610.9|8612.2|8611.3|8612.2|8611.3|8611.8|8610.9|29
1713756000000|2024-04-22 03:20:00|8612.1|8611.2|8612.1|8611.2|8612.4|8611.5|8612|8611.1|27
1713756300000|2024-04-22 03:25:00|8612|8611.1|8612.4|8611.5|8612.9|8611.7|8612|8611.1|41
1713756600000|2024-04-22 03:30:00|8612.3|8611.4|8612.5|8611.6|8613.1|8612|8612.1|8611.2|41
1713756900000|2024-04-22 03:35:00|8612.4|8611.5|8612.1|8611.2|8612.7|8611.5|8611.8|8610.7|25
1713757200000|2024-04-22 03:40:00|8612|8611.1|8611.7|8610.8|8612|8611.1|8611.7|8610.8|15
1713757500000|2024-04-22 03:45:00|8611.6|8610.7|8611.9|8611|8612|8611.1|8611.6|8610.7|12
1713757800000|2024-04-22 03:50:00|8611.8|8610.9|8611.7|8610.8|8611.9|8611|8611.5|8610.3|29
1713758100000|2024-04-22 03:55:00|8611.6|8610.7|8611.3|8610.4|8611.6|8610.7|8611.1|8609.8|31
1713758400000|2024-04-22 04:00:00|8611.4|8610.5|8611|8609.5|8611.5|8610.6|8610.6|8609.4|39
1713758700000|2024-04-22 04:05:00|8610.8|8609.9|8610.1|8609.2|8611.2|8610|8610.1|8608.7|44
1713759000000|2024-04-22 04:10:00|8610.2|8609.3|8610.2|8608.7|8610.6|8609.4|8609.4|8607.9|69
1713759300000|2024-04-22 04:15:00|8610.1|8608.6|8609.9|8609|8610.2|8609|8609.6|8608.4|23
1713759600000|2024-04-22 04:20:00|8610|8609.1|8610.6|8609.7|8610.9|8609.7|8609.9|8609|25
1713759900000|2024-04-22 04:25:00|8610.7|8609.8|8611.1|8609.6|8611.1|8610|8610.4|8609.2|32
1713760200000|2024-04-22 04:30:00|8611|8609.5|8610.6|8609.7|8611.2|8610|8610.6|8609.5|28
1713760500000|2024-04-22 04:35:00|8610.5|8609.6|8610.6|8609.1|8610.7|8609.6|8610.3|8609|22
1713760800000|2024-04-22 04:40:00|8610.5|8609|8610.3|8609.4|8610.8|8609.7|8610.3|8609|39
1713761100000|2024-04-22 04:45:00|8610.6|8609.1|8611.7|8610.2|8611.8|8610.3|8610.1|8608.8|34
1713761400000|2024-04-22 04:50:00|8611.8|8610.3|8611.7|8610.8|8612.2|8610.8|8611.4|8610.2|37
1713761700000|2024-04-22 04:55:00|8611.8|8610.9|8611.3|8610.4|8611.9|8611|8610.7|8609.8|20
1713762000000|2024-04-22 05:00:00|8611.4|8610.5|8611.2|8610.3|8611.5|8610.6|8611.2|8610.3|21
1713762300000|2024-04-22 05:05:00|8611.1|8610.2|8612|8611.1|8612|8611.1|8611.1|8609.9|32
1713762600000|2024-04-22 05:10:00|8612.1|8611.2|8612|8611.1|8612.4|8611.2|8611.8|8610.8|23
1713762900000|2024-04-22 05:15:00|8612.1|8611.2|8611.8|8610.9|8612.5|8611.2|8611.8|8610.5|37
1713763200000|2024-04-22 05:20:00|8611.9|8611|8612.5|8611.6|8612.5|8611.6|8611.9|8611|32
1713763500000|2024-04-22 05:25:00|8612.6|8611.7|8612.6|8611.7|8612.9|8612|8612.1|8611.2|35
1713763800000|2024-04-22 05:30:00|8612.7|8611.8|8612.7|8611.8|8612.9|8612|8612.3|8611.2|55
1713764100000|2024-04-22 05:35:00|8612.8|8611.9|8612.4|8611.5|8613.1|8611.9|8612.3|8611.3|57
1713764400000|2024-04-22 05:40:00|8612.3|8611.4|8612.2|8610.7|8612.6|8611.7|8611.9|8610.7|29
1713764700000|2024-04-22 05:45:00|8612.1|8610.6|8612.2|8610.7|8612.6|8611.7|8611.9|8610.5|47
1713765000000|2024-04-22 05:50:00|8612.3|8610.8|8611.2|8610.3|8612.5|8611|8610.8|8609.8|78
1713765300000|2024-04-22 05:55:00|8611.3|8610.4|8611.7|8610.8|8612.5|8611.6|8610.8|8609.9|87
1713765600000|2024-04-22 06:00:00|8611.8|8610.9|8613.1|8612.2|8614.1|8613.2|8611.2|8610.3|140
1713765900000|2024-04-22 06:05:00|8613|8612.1|8612.8|8611.9|8613.5|8612.6|8612.4|8611.5|107
1713766200000|2024-04-22 06:10:00|8612.9|8612|8613.5|8612.6|8614.1|8613.2|8612.9|8612|122
1713766500000|2024-04-22 06:15:00|8613.4|8612.5|8612.9|8612|8613.9|8613|8612.6|8611.7|92
1713766800000|2024-04-22 06:20:00|8613|8612.1|8612.9|8612|8614.4|8613.5|8612.7|8611.8|80
1713767100000|2024-04-22 06:25:00|8612.8|8611.9|8612.4|8611.5|8613.7|8612.8|8612.3|8611.4|121
1713767400000|2024-04-22 06:30:00|8612.3|8611.4|8612.6|8611.7|8613.3|8612.4|8612|8611.1|118
1713767700000|2024-04-22 06:35:00|8612.5|8611.6|8612.1|8611.2|8612.9|8612|8611.8|8610.9|71
1713768000000|2024-04-22 06:40:00|8612.2|8611.3|8612.3|8611.4|8613.4|8612.5|8612.2|8611.3|108
1713768300000|2024-04-22 06:45:00|8612.4|8611.5|8614|8613.1|8614|8613.1|8612.2|8611.3|112
1713768600000|2024-04-22 06:50:00|8613.9|8613|8615|8614.1|8615.5|8614.6|8613.9|8613|133
1713768900000|2024-04-22 06:55:00|8615.2|8614.3|8615.1|8614.2|8615.8|8614.9|8613.6|8612.7|141
1713769200000|2024-04-22 07:00:00|8615|8614.1|8614.2|8613.3|8615.3|8614.3|8612.8|8611.9|309
1713769500000|2024-04-22 07:05:00|8614.3|8613.4|8615.4|8614.5|8615.9|8615|8614.3|8613.4|180
1713769800000|2024-04-22 07:10:00|8615.3|8614.4|8617.9|8617|8618.5|8617.6|8615|8614.1|147
1713770100000|2024-04-22 07:15:00|8617.8|8616.9|8618.1|8617.2|8618.9|8618|8617.5|8616.6|153
1713770400000|2024-04-22 07:20:00|8618.5|8617|8617.3|8616.4|8618.6|8617.7|8616.8|8615.9|100
1713770700000|2024-04-22 07:25:00|8617.4|8616.5|8620.5|8619|8621.5|8620|8617.3|8616.4|166
1713771000000|2024-04-22 07:30:00|8620.6|8619.1|8622.7|8621.2|8622.8|8621.3|8619|8617.8|191
1713771300000|2024-04-22 07:35:00|8622.8|8621.3|8625.1|8624.2|8625.8|8624.4|8622.6|8621.1|239
1713771600000|2024-04-22 07:40:00|8625.3|8624.4|8624|8623.1|8626.1|8625.1|8623.7|8622.8|130
1713771900000|2024-04-22 07:45:00|8623.9|8623|8622.4|8621.5|8624|8623.1|8621.5|8620|176
1713772200000|2024-04-22 07:50:00|8622.3|8621.4|8620.8|8619.9|8622.9|8621.8|8620.5|8619.5|151
1713772500000|2024-04-22 07:55:00|8620.7|8619.8|8618.1|8617.2|8620.9|8620|8617.6|8616.7|150
1713772800000|2024-04-22 08:00:00|8618|8617.1|8617|8616.1|8618.3|8617.4|8616.1|8615.2|154
1713773100000|2024-04-22 08:05:00|8617.1|8616.2|8616.4|8615.5|8617.9|8617|8616.3|8615.4|147
1713773400000|2024-04-22 08:10:00|8616.3|8615.4|8614.9|8614|8616.9|8616|8614.9|8613.6|183
1713773700000|2024-04-22 08:15:00|8614.8|8613.9|8615.9|8615|8616.5|8615.6|8613.8|8612.9|156
1713774000000|2024-04-22 08:20:00|8616|8615.1|8617.3|8616.4|8617.8|8616.9|8615.6|8614.7|132
1713774300000|2024-04-22 08:25:00|8617.2|8616.3|8617.1|8616.2|8617.7|8616.7|8615.9|8615|110
1713774600000|2024-04-22 08:30:00|8617|8616.1|8617|8616.1|8618.1|8617.2|8616.8|8615.9|86
1713774900000|2024-04-22 08:35:00|8616.9|8616|8617.5|8616.6|8618.5|8617.6|8616.9|8616|114
1713775200000|2024-04-22 08:40:00|8617.6|8616.7|8618.3|8617.4|8618.6|8617.7|8616.6|8615.6|128
1713775500000|2024-04-22 08:45:00|8618.4|8617.5|8619.5|8618.6|8619.7|8618.8|8618.4|8617.5|104
1713775800000|2024-04-22 08:50:00|8619.4|8618.5|8621|8620.1|8621.6|8620.4|8619|8617.8|142
1713776100000|2024-04-22 08:55:00|8621.1|8620.2|8618.4|8617.5|8621.4|8620.5|8618.4|8617.5|156
1713776400000|2024-04-22 09:00:00|8618.3|8617.4|8621|8620.1|8621.2|8620.3|8618.3|8617.4|131
1713776700000|2024-04-22 09:05:00|8621.1|8620.2|8622.4|8621.5|8622.5|8621.6|8620.9|8620|112
1713777000000|2024-04-22 09:10:00|8622.3|8621.4|8625.3|8624.4|8625.7|8624.8|8622|8621.1|145
1713777300000|2024-04-22 09:15:00|8625.2|8624.3|8626.2|8625.3|8627.2|8626.3|8625.2|8624.3|118
1713777600000|2024-04-22 09:20:00|8626.1|8625.2|8626.9|8626|8629|8628.1|8626.1|8625.2|208
1713777900000|2024-04-22 09:25:00|8626.8|8625.9|8627.3|8626.4|8627.7|8626.8|8626.6|8625.7|156
1713778200000|2024-04-22 09:30:00|8627.2|8626.3|8628.4|8627.5|8629.4|8628|8626.7|8625.8|166
1713778500000|2024-04-22 09:35:00|8628.3|8627.4|8626.8|8625.9|8629|8628.1|8626.4|8625.5|129
1713778800000|2024-04-22 09:40:00|8626.7|8625.8|8627.1|8626.2|8627.5|8626.6|8626.1|8625.2|105
1713779100000|2024-04-22 09:45:00|8627.2|8626.3|8626.8|8625.9|8627.3|8626.4|8626.2|8625.3|131
1713779400000|2024-04-22 09:50:00|8627|8626.1|8628.5|8627.6|8628.9|8628|8626.9|8626|97
1713779700000|2024-04-22 09:55:00|8628.4|8627.5|8628.6|8627.1|8629.1|8628.2|8627.8|8626.9|106
1713780000000|2024-04-22 10:00:00|8628.5|8627|8630.8|8629.9|8631.6|8630.3|8628.5|8627|138
1713780300000|2024-04-22 10:05:00|8630.7|8629.8|8630.1|8629.2|8631.1|8630.1|8630.1|8629|95
1713780600000|2024-04-22 10:10:00|8630.2|8629.3|8631.9|8631|8632.7|8631.8|8630.2|8629.3|88
1713780900000|2024-04-22 10:15:00|8631.8|8630.9|8632|8631.1|8632.3|8631.4|8631.1|8630.2|95
1713781200000|2024-04-22 10:20:00|8632.1|8631.2|8632.5|8631.6|8633|8632.1|8631.7|8630.8|94
1713781500000|2024-04-22 10:25:00|8632.6|8631.7|8635.5|8634.6|8635.6|8634.7|8632.6|8631.7|136
1713781800000|2024-04-22 10:30:00|8635.6|8634.7|8633.8|8632.9|8635.8|8634.9|8633.3|8632.2|146
1713782100000|2024-04-22 10:35:00|8633.9|8633|8632.4|8631.5|8634.3|8633.4|8632.2|8631.3|118
1713782400000|2024-04-22 10:40:00|8632.2|8631.3|8635.7|8634.8|8636.1|8635.2|8631.9|8631|157
1713782700000|2024-04-22 10:45:00|8635.8|8634.9|8635.8|8634.9|8636.4|8635.5|8634.4|8633.2|133
1713783000000|2024-04-22 10:50:00|8636|8635.1|8639.4|8638.5|8639.5|8638.6|8635.6|8634.7|160
1713783300000|2024-04-22 10:55:00|8639.3|8638.4|8641.9|8641|8642.5|8641.6|8638.9|8638|284
1713783600000|2024-04-22 11:00:00|8641.8|8640.9|8642.6|8641.7|8642.9|8642|8639.8|8638.9|189
1713783900000|2024-04-22 11:05:00|8642.7|8641.8|8643.1|8641.6|8643.7|8642.8|8642.5|8641.6|134
1713784200000|2024-04-22 11:10:00|8642.7|8641.2|8642.4|8641.5|8642.7|8641.7|8640.2|8639.3|183
1713784500000|2024-04-22 11:15:00|8642.3|8641.4|8640.8|8639.3|8643.2|8642.3|8640.7|8639.2|193
1713784800000|2024-04-22 11:20:00|8640.7|8639.2|8640.3|8639.4|8641.5|8640.6|8640|8639|142
1713785100000|2024-04-22 11:25:00|8640.4|8639.5|8636.2|8635.3|8640.7|8639.8|8636.1|8635.2|215
1713785400000|2024-04-22 11:30:00|8636.3|8635.4|8637.1|8636.2|8638.7|8637.8|8636|8635.1|172
1713785700000|2024-04-22 11:35:00|8637|8636.1|8638.8|8637.9|8638.8|8637.9|8635.8|8634.6|158
1713786000000|2024-04-22 11:40:00|8638.7|8637.8|8639.8|8638.3|8640.8|8639.9|8638.1|8637.2|161
1713786300000|2024-04-22 11:45:00|8639.5|8638.6|8640.4|8639.5|8640.6|8639.7|8639.4|8638.5|149
1713786600000|2024-04-22 11:50:00|8640.3|8639.4|8639.2|8638.3|8640.4|8639.5|8638.3|8637.4|125
1713786900000|2024-04-22 11:55:00|8638.9|8638|8636.4|8635.5|8639|8638.1|8635.9|8635|174
1713787200000|2024-04-22 12:00:00|8636.3|8635.4|8635.8|8634.9|8637.8|8636.9|8635.8|8634.9|184
1713787500000|2024-04-22 12:05:00|8635.7|8634.8|8633.2|8632.3|8635.7|8634.8|8633.1|8632.2|112
1713787800000|2024-04-22 12:10:00|8633|8632.1|8634.3|8633.4|8635|8634.1|8632.7|8631.8|149
1713788100000|2024-04-22 12:15:00|8634.1|8633.2|8635.9|8635|8636.5|8635.6|8633.6|8632.7|148
1713788400000|2024-04-22 12:20:00|8635.8|8634.9|8635.9|8635|8637.2|8636.3|8635.4|8634.5|262
1713788700000|2024-04-22 12:25:00|8635.8|8634.9|8637.3|8635.8|8637.3|8636.1|8635.3|8634.4|154
1713789000000|2024-04-22 12:30:00|8637.1|8636.2|8634.9|8634|8637.5|8636.3|8633.6|8632.7|176
1713789300000|2024-04-22 12:35:00|8634.8|8633.9|8636.5|8635.6|8636.7|8635.8|8634.8|8633.8|183
1713789600000|2024-04-22 12:40:00|8636.4|8635.5|8637.5|8636.6|8637.8|8636.9|8635.9|8634.7|150
1713789900000|2024-04-22 12:45:00|8637.8|8636.9|8638.8|8637.9|8639.6|8638.7|8637.2|8636.3|150
1713790200000|2024-04-22 12:50:00|8638.5|8637.6|8639.1|8638.2|8639.5|8638.6|8638.1|8637.2|142
1713790500000|2024-04-22 12:55:00|8639|8638.1|8642.6|8641.7|8643.4|8642.5|8639|8638.1|177
1713790800000|2024-04-22 13:00:00|8642.7|8641.8|8643.9|8643|8644|8643.1|8642.1|8641.2|149
1713791100000|2024-04-22 13:05:00|8644|8643.1|8640.9|8640|8644.6|8643.7|8640.9|8640|113
1713791400000|2024-04-22 13:10:00|8641|8640.1|8639.8|8638.9|8641.4|8640.5|8639.4|8638.5|162
1713791700000|2024-04-22 13:15:00|8640|8639.1|8639.9|8639|8640.4|8639.5|8639.3|8638.4|126
1713792000000|2024-04-22 13:20:00|8639.8|8638.9|8641.2|8640.3|8641.2|8640.3|8639.3|8638.4|180
1713792300000|2024-04-22 13:25:00|8641|8640.1|8639.7|8638.8|8641|8640.1|8638|8637.1|198
1713792600000|2024-04-22 13:30:00|8640|8639.1|8637.9|8637|8640.4|8639.4|8637.8|8636.6|296
1713792900000|2024-04-22 13:35:00|8638|8637.1|8637.3|8636.4|8638.8|8637.7|8636.7|8635.8|243
1713793200000|2024-04-22 13:40:00|8637.4|8636.5|8638.6|8637.7|8638.9|8638|8636.8|8635.6|200
1713793500000|2024-04-22 13:45:00|8638.7|8637.8|8636|8635.1|8639|8638.1|8635.9|8635|217
1713793800000|2024-04-22 13:50:00|8635.9|8635|8638.7|8637.8|8639|8638.1|8635.9|8635|177
1713794100000|2024-04-22 13:55:00|8638.8|8637.9|8638.2|8637.3|8638.8|8637.9|8636.4|8635.5|159
1713794400000|2024-04-22 14:00:00|8638.4|8637.5|8638.5|8637.6|8638.9|8638|8637.4|8636.5|153
1713794700000|2024-04-22 14:05:00|8638.4|8637.5|8637.6|8636.7|8638.7|8637.8|8637|8636.1|161
1713795000000|2024-04-22 14:10:00|8637.7|8636.8|8636.9|8636|8638.2|8637.3|8636.8|8635.7|176
1713795300000|2024-04-22 14:15:00|8637|8636.1|8638.2|8637.3|8638.3|8637.4|8635|8634|185
1713795600000|2024-04-22 14:20:00|8638.1|8637.2|8639|8638.1|8639.1|8638.2|8638|8637|147
1713795900000|2024-04-22 14:25:00|8639.1|8638.2|8635.4|8634.5|8639.5|8638.6|8635.4|8634.5|128
1713796200000|2024-04-22 14:30:00|8635.5|8634.6|8634.1|8633.2|8635.6|8634.7|8633.4|8632.5|180
1713796500000|2024-04-22 14:35:00|8634|8633.1|8634.9|8634|8635.5|8634.6|8633.4|8632.5|152
1713796800000|2024-04-22 14:40:00|8634.7|8633.8|8633|8632.1|8635.5|8634.6|8632.9|8632|155
1713797100000|2024-04-22 14:45:00|8633.1|8632.2|8633.4|8632.5|8634.5|8633.6|8632.8|8631.9|183
1713797400000|2024-04-22 14:50:00|8633.5|8632.6|8632.4|8631.5|8633.9|8633|8632.1|8631.1|218
1713797700000|2024-04-22 14:55:00|8632.3|8631.4|8633.1|8632.2|8633.1|8632.2|8630.9|8630|218
1713798000000|2024-04-22 15:00:00|8633|8632.1|8632.9|8632|8633.4|8632.5|8631.9|8631|162
1713798300000|2024-04-22 15:05:00|8632.8|8631.9|8633.6|8632.7|8634|8633.1|8632.2|8631.3|133
1713798600000|2024-04-22 15:10:00|8633.5|8632.6|8633|8632.1|8634.1|8632.9|8632.2|8631.3|128
1713798900000|2024-04-22 15:15:00|8633.1|8632.2|8632.9|8632|8634.1|8633.2|8632.7|8631.7|116
1713799200000|2024-04-22 15:20:00|8632.8|8631.9|8630.9|8630|8632.9|8632|8630.7|8629.8|99
1713799500000|2024-04-22 15:25:00|8630.8|8629.9|8630.3|8628.8|8631.6|8630.7|8630|8628.8|95
1713799800000|2024-04-22 15:30:00|8630.2|8628.7|8628.4|8627.5|8631|8630.1|8628.1|8627.2|162
1713800100000|2024-04-22 15:35:00|8628.5|8627.6|8627.9|8626.4|8628.9|8628|8627.5|8626.2|134
1713800400000|2024-04-22 15:40:00|8627.8|8626.3|8628.5|8627.6|8628.5|8627.6|8627.3|8626.2|87
1713800700000|2024-04-22 15:45:00|8628.4|8627.5|8627.6|8626.7|8628.6|8627.7|8627.3|8626.4|70
1713801000000|2024-04-22 15:50:00|8627.7|8626.8|8630.7|8629.8|8630.9|8630|8627.7|8626.8|53
1713801300000|2024-04-22 15:55:00|8630.8|8629.9|8629.3|8628.4|8631.1|8630.2|8628.6|8627.7|80
1713801600000|2024-04-22 16:00:00|8629.2|8628.3|8629|8628.1|8629.6|8628.7|8628.7|8627.6|93
1713801900000|2024-04-22 16:05:00|8628.9|8628|8628|8627.1|8628.9|8628|8628|8627.1|73
1713802200000|2024-04-22 16:10:00|8628.1|8627.2|8626.7|8625.8|8628.1|8627.2|8626.2|8625.3|96
1713802500000|2024-04-22 16:15:00|8626.6|8625.7|8626.9|8626|8627.1|8626|8626|8625.1|79
1713802800000|2024-04-22 16:20:00|8627|8626.1|8626.7|8625.8|8628|8626.8|8626.7|8625.8|111
1713803100000|2024-04-22 16:25:00|8626.3|8625.4|8627.6|8626.7|8627.6|8626.7|8626.1|8625.2|86
1713803400000|2024-04-22 16:30:00|8627.5|8626.6|8627|8626.1|8627.7|8626.8|8626.7|8625.8|77
1713803700000|2024-04-22 16:35:00|8626.9|8626|8628.1|8627.2|8628.3|8627.4|8626.9|8626|69
1713804000000|2024-04-22 16:40:00|8628|8627.1|8626.3|8625.4|8628.1|8627.2|8626|8625.1|90
1713804300000|2024-04-22 16:45:00|8625.8|8624.9|8625.8|8624.9|8626.2|8625.3|8625.6|8624.7|65
1713804600000|2024-04-22 16:50:00|8625.7|8624.8|8624.9|8624|8625.9|8625|8624.9|8624|62
1713804900000|2024-04-22 16:55:00|8625|8624.1|8624.9|8624|8625.5|8624.6|8624.7|8623.8|103
1713805200000|2024-04-22 17:00:00|8625|8624.1|8625.5|8624.6|8625.7|8624.8|8624.9|8624|61
1713805500000|2024-04-22 17:05:00|8625.4|8624.5|8625.6|8624.7|8626.1|8625.2|8625.3|8624.4|56
1713805800000|2024-04-22 17:10:00|8625.7|8624.8|8625|8624.1|8626|8625.1|8624.9|8624|70
1713806100000|2024-04-22 17:15:00|8624.9|8624|8626|8625.1|8626.1|8625.2|8624.7|8623.8|46
1713806400000|2024-04-22 17:20:00|8625.8|8624.9|8625.6|8624.7|8625.8|8624.9|8625.4|8624.5|51
1713806700000|2024-04-22 17:25:00|8625.5|8624.6|8625.1|8624.2|8626.1|8625.2|8625|8624.1|68
1713807000000|2024-04-22 17:30:00|8624.8|8623.9|8623.8|8622.9|8625|8624.1|8623.7|8622.8|53
1713807300000|2024-04-22 17:35:00|8623.9|8623|8624.2|8623.3|8624.4|8623.5|8623.9|8623|39
1713807600000|2024-04-22 17:40:00|8624.1|8623.2|8625.1|8624.2|8625.1|8624.2|8624|8623.1|53
1713807900000|2024-04-22 17:45:00|8625.2|8624.3|8625.6|8624.7|8625.9|8625|8624.9|8624|51
1713808200000|2024-04-22 17:50:00|8625.7|8624.8|8625.5|8624.6|8626|8625.1|8625.1|8624.2|74
1713808500000|2024-04-22 17:55:00|8625.6|8624.7|8626.7|8625.8|8627|8625.8|8625.2|8624.3|109
1713808800000|2024-04-22 18:00:00|8627|8625.5|8625.7|8624.8|8627|8625.8|8625.7|8624.8|91
1713809100000|2024-04-22 18:05:00|8625.6|8624.7|8626|8625.1|8626|8625.1|8625.3|8624.4|71
1713809400000|2024-04-22 18:10:00|8625.9|8625|8625.3|8624.4|8625.9|8625|8625|8624.1|59
1713809700000|2024-04-22 18:15:00|8625.2|8624.3|8624|8623.1|8625.4|8624.5|8623.8|8622.9|60
1713810000000|2024-04-22 18:20:00|8623.9|8623|8624|8623.1|8624.1|8623.2|8623.4|8622.5|67
1713810300000|2024-04-22 18:25:00|8624.1|8623.2|8624.2|8623.3|8624.5|8623.6|8623.9|8623|78
1713810600000|2024-04-22 18:30:00|8624.1|8623.2|8625.2|8624.3|8625.3|8624.4|8623.7|8622.8|69
1713810900000|2024-04-22 18:35:00|8625.3|8624.4|8624.6|8623.7|8625.4|8624.5|8624.5|8623.6|56
1713811200000|2024-04-22 18:40:00|8624.7|8623.8|8625|8624.1|8625.4|8624.5|8624.6|8623.7|53
1713811500000|2024-04-22 18:45:00|8624.9|8624|8624.7|8623.8|8625.1|8624.2|8624.5|8623.6|46
1713811800000|2024-04-22 18:50:00|8624.8|8623.9|8625.4|8624.5|8625.6|8624.7|8624.8|8623.9|39
1713812100000|2024-04-22 18:55:00|8625.5|8624.6|8624.2|8623.3|8625.5|8624.6|8624.1|8623.2|74
1713812400000|2024-04-22 19:00:00|8624.1|8623.2|8623.5|8622.6|8624.5|8623.6|8623.5|8622.6|78
1713812700000|2024-04-22 19:05:00|8623.6|8622.7|8623.3|8622.4|8623.7|8622.8|8623.3|8622.4|55
1713813000000|2024-04-22 19:10:00|8623.4|8622.5|8623.2|8622.3|8623.4|8622.5|8622.8|8621.9|37
1713813300000|2024-04-22 19:15:00|8623.3|8622.4|8623.6|8622.7|8623.6|8622.7|8622.9|8622|32
1713813600000|2024-04-22 19:20:00|8623.5|8622.6|8623.5|8622.6|8624.1|8623.2|8623.2|8622.3|92
1713813900000|2024-04-22 19:25:00|8623.6|8622.7|8623.9|8623|8624.2|8623.3|8623.4|8622.5|57
1713814200000|2024-04-22 19:30:00|8624|8623.1|8624.1|8623.2|8624.1|8623.2|8623.7|8622.8|50
1713814500000|2024-04-22 19:35:00|8624|8623.1|8624.4|8623.5|8624.6|8623.7|8623.9|8623|68
1713814800000|2024-04-22 19:40:00|8624.5|8623.6|8623.8|8622.9|8624.6|8623.7|8623.7|8622.8|63
1713815100000|2024-04-22 19:45:00|8623.7|8622.8|8622.8|8621.9|8623.8|8622.9|8622.4|8621.2|54
1713815400000|2024-04-22 19:50:00|8622.9|8622|8623.2|8622.3|8623.3|8622.4|8622.7|8621.8|68
1713815700000|2024-04-22 19:55:00|8623.1|8622.2|8623.5|8622.6|8623.7|8622.8|8622.9|8622|75
1713816000000|2024-04-22 20:00:00|8623.3|8622.4|8624.1|8623.2|8624.7|8623.8|8623.3|8622.4|59
1713816300000|2024-04-22 20:05:00|8624.2|8623.3|8623.9|8623|8624.2|8623.3|8623.7|8622.6|44
1713816600000|2024-04-22 20:10:00|8623.8|8622.9|8623.5|8622.6|8624.1|8622.9|8623.3|8622.4|60
1713816900000|2024-04-22 20:15:00|8623.7|8622.8|8623.8|8622.3|8624.2|8622.9|8623.5|8622.2|62
1713817200000|2024-04-22 20:20:00|8623.9|8622.4|8624.8|8623.9|8625.4|8623.9|8623.9|8622.4|24
1713817500000|2024-04-22 20:25:00|8625.2|8623.7|8625|8624.1|8625.4|8624.2|8624.7|8623.6|20
1713817800000|2024-04-22 20:30:00|8625.1|8624.2|8625|8624.1|8625.1|8624.2|8624.8|8623.6|16
1713818100000|2024-04-22 20:35:00|8625.1|8624.2|8624.7|8623.8|8625.2|8624.2|8624.6|8623.5|8
1713818400000|2024-04-22 20:40:00|8624.8|8623.9|8625.4|8624.5|8625.5|8624.5|8624.7|8623.5|23
1713818700000|2024-04-22 20:45:00|8625.5|8624.6|8626.6|8625.1|8626.7|8625.4|8625.5|8624.6|32
1713819000000|2024-04-22 20:50:00|8626.5|8625|8626.5|8625|8626.6|8625.1|8625.8|8624.7|33
1713819300000|2024-04-22 20:55:00|8627|8624.6|8629.5|8624.3|8629.6|8625.8|8626.9|8623.8|164
1713819600000|2024-04-22 21:00:00|8631.8|8624.8|8632.6|8620.7|8633.5|8624.8|8631.6|8619.7|43
1713819900000|2024-04-22 21:05:00|8633.1|8621.2|8631.8|8619.9|8633.1|8621.2|8631.5|8619.6|30
1713820200000|2024-04-22 21:10:00|8631.9|8620|8630.8|8622.6|8632.1|8622.7|8630.8|8619.9|58
1713820500000|2024-04-22 21:15:00|8630.7|8622.7|8630.7|8622.3|8631|8623|8630.7|8621.6|74
1713820800000|2024-04-22 21:20:00|8630.8|8622.4|8629.2|8620.7|8631.4|8622.9|8629.2|8618.6|60
1713821100000|2024-04-22 21:25:00|8629.3|8620.6|8630.7|8619.1|8631.3|8620.7|8629.3|8618.5|117
1713821400000|2024-04-22 21:30:00|8630.6|8619.3|8629|8619.3|8630.8|8619.8|8629|8618.8|36
1713821700000|2024-04-22 21:35:00|8629.1|8619.2|8629.8|8618.9|8630.3|8619.5|8629|8618.4|52
1713822000000|2024-04-22 21:40:00|8629.9|8619|8629.8|8619.2|8630|8619.6|8629.5|8618.9|52
1713822300000|2024-04-22 21:45:00|8629.6|8619.9|8629.4|8620.7|8629.9|8620.8|8629.3|8619.9|39
1713822600000|2024-04-22 21:50:00|8629.3|8620.6|8628.8|8621.5|8629.4|8621.6|8628.5|8620.6|92
1713822900000|2024-04-22 21:55:00|8628.7|8621.4|8626.4|8620.6|8629.7|8621.6|8626.4|8620.6|87
1713823200000|2024-04-22 22:00:00|8626.5|8620.5|8626.3|8623.9|8628|8624.8|8626.3|8620.5|137
1713823500000|2024-04-22 22:05:00|8625.9|8624.4|8626.6|8625.1|8626.6|8625.1|8625.9|8624.4|16
1713823800000|2024-04-22 22:10:00|8626.7|8625.2|8626.4|8624.9|8626.7|8625.2|8626|8624.5|16
1713824100000|2024-04-22 22:15:00|8626.3|8624.8|8626.9|8625.4|8626.9|8625.4|8626.3|8624.8|25
1713824400000|2024-04-22 22:20:00|8627|8625.5|8626.9|8625.4|8627|8625.5|8626.9|8625.4|6
1713824700000|2024-04-22 22:25:00|8627|8625.5|8626.9|8625.4|8627.1|8625.6|8626.9|8625.4|11
1713825000000|2024-04-22 22:30:00|8627|8625.5|8626.7|8625.2|8627.1|8625.6|8626.6|8625.1|16
1713825300000|2024-04-22 22:35:00|8626.6|8625.1|8626.8|8625.3|8626.9|8625.4|8626.6|8625.1|9
1713825600000|2024-04-22 22:40:00|8626.7|8625.2|8626.7|8625.2|8626.8|8625.3|8626.6|8625.1|5
1713825900000|2024-04-22 22:45:00|8626.6|8625.1|8626.8|8625.3|8626.9|8625.4|8626.6|8625.1|11
1713826200000|2024-04-22 22:50:00|8626.7|8625.2|8626.8|8625.3|8626.8|8625.3|8626.7|8625.2|4
1713826500000|2024-04-22 22:55:00|8626.7|8625.2|8627.1|8625.6|8627.7|8626.2|8626.7|8625.2|12
1713826800000|2024-04-22 23:00:00|8627.2|8625.7|8626.9|8625.4|8627.5|8626|8626.9|8625.4|21
1713827100000|2024-04-22 23:05:00|8626.8|8625.3|8627.1|8625.6|8627.1|8625.6|8626.8|8625.3|9
1713827400000|2024-04-22 23:10:00|8627|8625.5|8627.4|8625.9|8627.4|8625.9|8627|8625.5|32
1713827700000|2024-04-22 23:15:00|8627.3|8625.8|8626.9|8625.4|8627.4|8625.9|8626.8|8625.3|20
1713828000000|2024-04-22 23:20:00|8626.8|8625.3|8627.3|8625.8|8627.5|8626|8626.8|8625.3|17
1713828300000|2024-04-22 23:25:00|8627.4|8625.9|8627.6|8626.1|8628|8626.5|8627.3|8625.8|27
1713828600000|2024-04-22 23:30:00|8627.7|8626.2|8627.5|8626.6|8628|8626.9|8627.2|8625.9|24
1713828900000|2024-04-22 23:35:00|8627.6|8626.7|8627.4|8626.5|8627.6|8626.7|8627.1|8626.2|12
1713829200000|2024-04-22 23:40:00|8627.7|8626.2|8627.6|8626.7|8627.9|8626.7|8627.4|8626.2|24
1713829500000|2024-04-22 23:45:00|8627.5|8626.6|8627.2|8626.3|8627.6|8626.7|8627|8626.1|13
1713829800000|2024-04-22 23:50:00|8627.1|8626.2|8628.3|8626.8|8628.4|8626.9|8627|8625.7|42
1713830100000|2024-04-22 23:55:00|8628|8626.5|8627.6|8626.1|8628|8626.6|8627.1|8626|23
1713830400000|2024-04-23 00:00:00|8627.3|8626.4|8626.8|8625.3|8627.7|8626.8|8626.3|8625|70
1713830700000|2024-04-23 00:05:00|8626.7|8625.2|8626.8|8625.3|8626.9|8625.4|8626.6|8625.1|31
1713831000000|2024-04-23 00:10:00|8626.6|8625.1|8627.2|8625.7|8627.6|8626.1|8626.6|8625.1|28
1713831300000|2024-04-23 00:15:00|8627.1|8625.6|8626.6|8625.1|8627.1|8625.8|8626.6|8625.1|26
1713831600000|2024-04-23 00:20:00|8626.7|8625.2|8626.7|8625.8|8627|8625.9|8626.3|8625.1|38
1713831900000|2024-04-23 00:25:00|8626.8|8625.9|8627.3|8625.8|8627.5|8626.2|8626.7|8625.8|10
1713832200000|2024-04-23 00:30:00|8627.2|8625.7|8626.7|8625.2|8627.3|8626|8626.6|8625.1|21
1713832500000|2024-04-23 00:35:00|8626.8|8625.3|8627.9|8626.4|8628.2|8626.9|8626.7|8625.2|27
1713832800000|2024-04-23 00:40:00|8627.8|8626.3|8627.8|8626.3|8627.9|8626.4|8627.6|8626.1|21
1713833100000|2024-04-23 00:45:00|8627.6|8626.7|8627.4|8626.5|8627.6|8626.7|8627.3|8626.4|21
1713833400000|2024-04-23 00:50:00|8627.5|8626.6|8628.3|8626.8|8628.4|8626.9|8627.4|8626.2|26
1713833700000|2024-04-23 00:55:00|8628.2|8626.7|8627.8|8626.9|8628.8|8627.3|8627.7|8626.3|55
1713834000000|2024-04-23 01:00:00|8627.9|8627|8627.6|8626.1|8628|8627|8627|8625.9|55
1713834300000|2024-04-23 01:05:00|8627.5|8626|8627.5|8626|8627.8|8626.3|8627.3|8625.8|53
1713834600000|2024-04-23 01:10:00|8627.6|8626.1|8627.8|8626.9|8628.1|8627.2|8627.2|8626|26
1713834900000|2024-04-23 01:15:00|8627.7|8626.8|8626.9|8625.4|8628|8626.8|8626.6|8625.1|51
1713835200000|2024-04-23 01:20:00|8627|8625.5|8627.3|8625.8|8627.5|8626.3|8626.9|8625.4|50
1713835500000|2024-04-23 01:25:00|8627.2|8625.7|8627.3|8625.8|8627.7|8626.2|8627|8625.5|50
1713835800000|2024-04-23 01:30:00|8627.2|8625.7|8627.1|8625.6|8627.4|8625.9|8626.9|8625.4|31
1713836100000|2024-04-23 01:35:00|8627.3|8625.8|8627.2|8625.7|8627.6|8626.5|8626.9|8625.4|83
1713836400000|2024-04-23 01:40:00|8627.1|8625.6|8626.6|8625.7|8627.1|8625.8|8626.4|8624.9|43
1713836700000|2024-04-23 01:45:00|8626.5|8625.6|8626.5|8625|8626.9|8625.6|8626.3|8624.8|35
1713837000000|2024-04-23 01:50:00|8626.6|8625.1|8627.4|8625.9|8627.5|8626.6|8626.1|8625|64
1713837300000|2024-04-23 01:55:00|8627.5|8626|8628.4|8627.5|8628.7|8627.8|8627.4|8626|48
1713837600000|2024-04-23 02:00:00|8628.5|8627.6|8628.9|8628|8629.4|8628.4|8628.3|8627.3|68
1713837900000|2024-04-23 02:05:00|8629|8628.1|8629.2|8627.7|8629.3|8628.4|8628.9|8627.7|38
1713838200000|2024-04-23 02:10:00|8629.1|8627.6|8629|8628.1|8629.5|8628.6|8628.6|8627.5|54
1713838500000|2024-04-23 02:15:00|8628.9|8628|8627.1|8626.2|8628.9|8628|8627|8626.1|62
1713838800000|2024-04-23 02:20:00|8626.9|8626|8628.2|8626.7|8628.4|8627.2|8626.9|8625.9|49
1713839100000|2024-04-23 02:25:00|8628.1|8626.6|8627.9|8627|8628.4|8627.1|8627.8|8626.3|55
1713839400000|2024-04-23 02:30:00|8628|8627.1|8627.9|8627|8628.2|8627.3|8627.7|8626.8|33
1713839700000|2024-04-23 02:35:00|8628|8627.1|8628.3|8626.8|8628.3|8627.2|8627.6|8626.7|29
1713840000000|2024-04-23 02:40:00|8628.2|8626.7|8627.5|8626.6|8628.5|8627|8627.4|8626.5|39
1713840300000|2024-04-23 02:45:00|8627.6|8626.7|8627.9|8626.4|8628|8626.9|8627.5|8626.4|20
1713840600000|2024-04-23 02:50:00|8628|8626.5|8628|8626.5|8628.1|8627|8627.7|8626.5|17
1713840900000|2024-04-23 02:55:00|8628.1|8626.6|8627.7|8626.8|8628.1|8627|8627.7|8626.5|37
1713841200000|2024-04-23 03:00:00|8627.6|8626.7|8627.3|8626.4|8627.7|8626.8|8627|8625.9|47
1713841500000|2024-04-23 03:05:00|8627.2|8626.3|8627.1|8626.2|8627.9|8627|8627|8626.1|53
1713841800000|2024-04-23 03:10:00|8627|8626.1|8627.2|8626.3|8627.3|8626.4|8627|8626.1|23
1713842100000|2024-04-23 03:15:00|8627.1|8626.2|8628.2|8626.7|8628.4|8626.9|8627.1|8626.2|30
1713842400000|2024-04-23 03:20:00|8628.3|8626.8|8627.9|8627|8628.5|8627.1|8627.7|8626.8|34
1713842700000|2024-04-23 03:25:00|8628|8627.1|8628.4|8626.9|8628.5|8627.3|8627.9|8626.7|22
1713843000000|2024-04-23 03:30:00|8628.3|8626.8|8628.9|8627.4|8628.9|8627.4|8628|8626.8|34
1713843300000|2024-04-23 03:35:00|8628.8|8627.3|8628.4|8626.9|8629.3|8627.8|8628.2|8626.9|29
1713843600000|2024-04-23 03:40:00|8628.5|8627|8627.9|8627|8628.6|8627.3|8627.9|8626.9|37
1713843900000|2024-04-23 03:45:00|8628|8627.1|8628.2|8626.7|8628.2|8627.1|8627.8|8626.6|21
1713844200000|2024-04-23 03:50:00|8628.1|8626.6|8627.8|8626.9|8628.2|8627|8627.8|8626.5|17
1713844500000|2024-04-23 03:55:00|8627.7|8626.8|8626.9|8626|8627.8|8626.9|8626.8|8625.8|39
1713844800000|2024-04-23 04:00:00|8626.8|8625.9|8627.6|8626.1|8627.6|8626.4|8626.8|8625.9|38
1713845100000|2024-04-23 04:05:00|8627.5|8626|8627.7|8626.2|8627.8|8626.3|8627.5|8626|17
1713845400000|2024-04-23 04:10:00|8627.8|8626.3|8627|8626.1|8627.9|8626.7|8627|8626.1|26
1713845700000|2024-04-23 04:15:00|8627.1|8626.2|8627.4|8626.5|8627.6|8626.5|8627.1|8625.8|30
1713846000000|2024-04-23 04:20:00|8627.8|8626.3|8628|8626.5|8628.2|8626.7|8627.3|8626.1|36
1713846300000|2024-04-23 04:25:00|8627.9|8626.4|8627.7|8626.2|8628|8626.7|8627.5|8626.2|21
1713846600000|2024-04-23 04:30:00|8627.8|8626.3|8627.8|8626.3|8627.9|8626.4|8627.7|8626.2|15
1713846900000|2024-04-23 04:35:00|8627.9|8626.4|8627.7|8626.8|8628.3|8627|8627.7|8626.3|30
1713847200000|2024-04-23 04:40:00|8628|8626.5|8627.9|8626.4|8628.2|8626.7|8627.8|8626.3|20
1713847500000|2024-04-23 04:45:00|8627.8|8626.3|8627.8|8626.3|8627.9|8626.4|8627.7|8626.2|25
1713847800000|2024-04-23 04:50:00|8627.7|8626.2|8627.4|8626.5|8627.8|8626.5|8627|8626|15
1713848100000|2024-04-23 04:55:00|8627.7|8626.2|8627.1|8626.2|8627.8|8626.6|8627.1|8626.2|19
1713848400000|2024-04-23 05:00:00|8627|8626.1|8627.9|8626.4|8628.2|8626.7|8626.8|8625.6|33
1713848700000|2024-04-23 05:05:00|8627.8|8626.3|8628.1|8627.2|8628.4|8627.4|8627.4|8625.9|63
1713849000000|2024-04-23 05:10:00|8628.4|8626.9|8629.9|8628.4|8629.9|8628.7|8628.2|8626.9|62
1713849300000|2024-04-23 05:15:00|8630|8628.5|8629.6|8628.1|8630.3|8629|8629|8628.1|53
1713849600000|2024-04-23 05:20:00|8629.7|8628.2|8629.4|8627.9|8629.7|8628.2|8629.2|8627.7|35
1713849900000|2024-04-23 05:25:00|8629.3|8627.8|8629.3|8627.8|8629.4|8628.3|8629|8627.7|23
1713850200000|2024-04-23 05:30:00|8629.2|8627.7|8628.2|8627.3|8629.3|8628.1|8628|8626.8|35
1713850500000|2024-04-23 05:35:00|8628.1|8627.2|8628.8|8627.9|8628.8|8627.9|8627.9|8627|30
1713850800000|2024-04-23 05:40:00|8629.1|8627.6|8629.2|8628.3|8629.3|8628.4|8628.6|8627.5|47
1713851100000|2024-04-23 05:45:00|8629.4|8628.5|8630.5|8629.6|8630.7|8629.8|8629.3|8628.4|36
1713851400000|2024-04-23 05:50:00|8630.7|8629.2|8629.5|8628.6|8631|8629.6|8629.3|8628.4|56
1713851700000|2024-04-23 05:55:00|8629.4|8628.5|8629.2|8627.7|8629.5|8628.6|8628.5|8627.4|68
1713852000000|2024-04-23 06:00:00|8629.3|8627.8|8630.7|8629.8|8631.5|8630.2|8629.1|8627.6|155
1713852300000|2024-04-23 06:05:00|8630.6|8629.7|8627.8|8626.9|8630.8|8629.9|8627.4|8626.5|103
1713852600000|2024-04-23 06:10:00|8627.9|8627|8627.4|8626.5|8629|8628.1|8626.9|8626|108
1713852900000|2024-04-23 06:15:00|8627.5|8626.6|8626.4|8625.5|8627.6|8626.7|8625.5|8624.6|108
1713853200000|2024-04-23 06:20:00|8626.5|8625.6|8627|8626.1|8627.3|8626.4|8626.3|8625.4|56
1713853500000|2024-04-23 06:25:00|8626.9|8626|8628|8627.1|8628.2|8627.3|8626.4|8625.3|71
1713853800000|2024-04-23 06:30:00|8627.9|8627|8626.3|8625.4|8628.7|8627.5|8626.2|8625.3|99
1713854100000|2024-04-23 06:35:00|8626.4|8625.5|8624.6|8623.7|8626.5|8625.6|8624.5|8623.6|73
1713854400000|2024-04-23 06:40:00|8624.9|8623.4|8623.3|8621.8|8625.2|8623.8|8622.8|8621.7|110
1713854700000|2024-04-23 06:45:00|8623.4|8621.9|8625.3|8624.4|8625.8|8624.6|8623.4|8621.9|91
1713855000000|2024-04-23 06:50:00|8625.7|8624.2|8626.5|8625.6|8626.6|8625.7|8625.2|8624.2|85
1713855300000|2024-04-23 06:55:00|8626.4|8625.5|8624.5|8623.6|8627.7|8626.8|8624.3|8623.4|135
1713855600000|2024-04-23 07:00:00|8624.6|8623.7|8627.3|8626.4|8627.8|8626.4|8624.5|8623.6|205
1713855900000|2024-04-23 07:05:00|8627.2|8626.3|8628.6|8627.7|8628.9|8627.8|8627.1|8626.2|114
1713856200000|2024-04-23 07:10:00|8628.9|8628|8629.8|8626.9|8630.4|8628.9|8628.4|8626.2|176
1713856500000|2024-04-23 07:15:00|8629.6|8626.8|8632.4|8631.5|8633.5|8632.6|8629.6|8626.8|360
1713856800000|2024-04-23 07:20:00|8632.3|8631.4|8634.5|8633.6|8634.7|8633.8|8631.1|8630.2|223
1713857100000|2024-04-23 07:25:00|8634.7|8633.8|8634.7|8629.5|8635.4|8634.3|8633.1|8629.5|331
1713857400000|2024-04-23 07:30:00|8637.4|8633.3|8643.9|8642.4|8645.3|8644.1|8636.7|8631.9|717
1713857700000|2024-04-23 07:35:00|8644|8642.5|8641.5|8640.6|8644|8642.5|8640.2|8638.8|362
1713858000000|2024-04-23 07:40:00|8641.7|8640.8|8639.2|8638.3|8642.2|8641.3|8639.1|8638.1|200
1713858300000|2024-04-23 07:45:00|8639.3|8638.4|8639.3|8637.8|8640.8|8639.6|8638.9|8637.7|132
1713858600000|2024-04-23 07:50:00|8639.1|8637.6|8636.8|8635.9|8639.4|8638.4|8636.8|8635.6|183
1713858900000|2024-04-23 07:55:00|8636.9|8636|8637.6|8636.1|8637.9|8636.9|8636.4|8635|217
1713859200000|2024-04-23 08:00:00|8637.5|8636|8635.9|8635|8637.5|8636|8634.2|8632.7|274
1713859500000|2024-04-23 08:05:00|8635.8|8634.9|8639.2|8638.3|8640.2|8639|8635.6|8634.3|163
1713859800000|2024-04-23 08:10:00|8639|8638.1|8639.3|8638.4|8639.9|8639|8638.1|8637.2|167
1713860100000|2024-04-23 08:15:00|8639.2|8638.3|8640|8639.1|8640.7|8639.4|8638.7|8637.8|117
1713860400000|2024-04-23 08:20:00|8639.9|8639|8638.3|8637.4|8640.2|8639|8638.1|8636.8|119
1713860700000|2024-04-23 08:25:00|8638.2|8637.3|8637.7|8634.5|8638.4|8637.5|8636.2|8633.7|167
1713861000000|2024-04-23 08:30:00|8637.6|8634.6|8625.7|8624.2|8637.6|8634.6|8625|8623.6|501
1713861300000|2024-04-23 08:35:00|8625.6|8624.1|8623.3|8622.4|8626.3|8625.1|8622.5|8621.6|188
1713861600000|2024-04-23 08:40:00|8623.2|8622.3|8625.3|8624.4|8625.7|8624.8|8622.8|8621.9|123
1713861900000|2024-04-23 08:45:00|8625.4|8624.5|8624.8|8623.9|8627|8626.1|8624.8|8623.9|124
1713862200000|2024-04-23 08:50:00|8624.4|8623.5|8625.6|8624.7|8626.2|8625.3|8624.2|8623.3|120
1713862500000|2024-04-23 08:55:00|8625.7|8624.8|8626.6|8625.7|8627.1|8625.9|8624.8|8623.6|155
1713862800000|2024-04-23 09:00:00|8626.9|8625.4|8626.8|8625.3|8627.9|8626.7|8626.6|8625.3|157
1713863100000|2024-04-23 09:05:00|8627|8625.5|8626.9|8626|8628.4|8627.5|8626.5|8625.2|150
1713863400000|2024-04-23 09:10:00|8627|8626.1|8625.9|8624.4|8629.4|8628.5|8625.6|8624.4|146
1713863700000|2024-04-23 09:15:00|8626|8624.5|8624.2|8623.3|8626.2|8624.8|8624.1|8623|161
1713864000000|2024-04-23 09:20:00|8624.3|8623.4|8623.5|8622|8624.9|8624|8623.2|8622|125
1713864300000|2024-04-23 09:25:00|8623.6|8622.1|8627|8626.1|8627.5|8626.6|8623.2|8622|105
1713864600000|2024-04-23 09:30:00|8627.1|8626.2|8631|8630.1|8631.3|8630.1|8626.9|8626|143
1713864900000|2024-04-23 09:35:00|8631.1|8630.2|8630|8629.1|8631.9|8630.5|8628.3|8627.4|106
1713865200000|2024-04-23 09:40:00|8629.9|8629|8628.2|8627.3|8630|8629|8628|8627.1|99
1713865500000|2024-04-23 09:45:00|8628.3|8627.4|8625.4|8624.5|8628.3|8627.4|8625.2|8624.3|101
1713865800000|2024-04-23 09:50:00|8625.6|8624.7|8624.3|8622.8|8626.1|8625.2|8623.6|8622.2|101
1713866100000|2024-04-23 09:55:00|8624.4|8622.9|8624.3|8623.4|8625.1|8624|8623.9|8622.5|96
1713866400000|2024-04-23 10:00:00|8624.5|8623.6|8623.9|8623|8625.8|8624.6|8623.8|8622.9|96
1713866700000|2024-04-23 10:05:00|8624|8623.1|8624.3|8623.4|8624.7|8623.6|8623.8|8622.6|97
1713867000000|2024-04-23 10:10:00|8624.4|8623.5|8624.6|8623.1|8625.9|8624.6|8624.1|8622.6|101
1713867300000|2024-04-23 10:15:00|8624.4|8623.5|8624|8623.1|8625.7|8624.6|8624|8622.8|96
1713867600000|2024-04-23 10:20:00|8624.1|8623.2|8626.1|8624.6|8626.1|8624.6|8623.9|8622.9|65
1713867900000|2024-04-23 10:25:00|8626.2|8624.7|8628.4|8626.9|8628.5|8627|8625.9|8624.4|66
1713868200000|2024-04-23 10:30:00|8628.5|8627|8628.7|8627.2|8628.7|8627.5|8626.6|8625.4|112
1713868500000|2024-04-23 10:35:00|8628.6|8627.1|8626.9|8626|8628.6|8627.7|8626.7|8625.6|97
1713868800000|2024-04-23 10:40:00|8627|8626.1|8629.2|8627.7|8629.5|8628|8626.4|8625.1|119
1713869100000|2024-04-23 10:45:00|8629.1|8627.6|8630.2|8629.3|8631.3|8630.1|8629|8627.6|107
1713869400000|2024-04-23 10:50:00|8629.9|8629|8628.2|8627.3|8630.5|8629.6|8628.1|8627.1|113
1713869700000|2024-04-23 10:55:00|8628.1|8627.2|8627.9|8626.4|8628.3|8627.4|8626.9|8626|87
1713870000000|2024-04-23 11:00:00|8628|8626.5|8628.3|8627.4|8629.2|8628.3|8628|8626.5|51
1713870300000|2024-04-23 11:05:00|8628.4|8627.5|8630.8|8629.3|8631.4|8629.9|8628.3|8627.4|87
1713870600000|2024-04-23 11:10:00|8630.7|8629.2|8631.1|8629.6|8631.4|8630|8628.8|8627.9|101
1713870900000|2024-04-23 11:15:00|8631.2|8629.7|8621.9|8620.4|8631.6|8630.1|8616.6|8615.1|551
1713871200000|2024-04-23 11:20:00|8621.7|8620.8|8614.7|8613.2|8622.3|8620.8|8614.7|8613.2|284
1713871500000|2024-04-23 11:25:00|8614.6|8613.1|8613.5|8612.6|8615.2|8613.7|8611.5|8610.2|214
1713871800000|2024-04-23 11:30:00|8613.4|8612.5|8614.7|8613.8|8615.9|8614.6|8613.4|8612.3|131
1713872100000|2024-04-23 11:35:00|8614.6|8613.7|8613.4|8611.9|8615.2|8613.8|8612.7|8611.8|106
1713872400000|2024-04-23 11:40:00|8613.5|8612|8617.5|8616|8617.9|8616.4|8612.4|8611.5|168
1713872700000|2024-04-23 11:45:00|8617.6|8616.1|8614.6|8613.1|8618.9|8617.7|8614.2|8612.8|168
1713873000000|2024-04-23 11:50:00|8614.7|8613.2|8616.8|8615.3|8617.5|8616.6|8613.5|8612.1|165
1713873300000|2024-04-23 11:55:00|8616.5|8615|8608.9|8607.4|8616.5|8615.6|8608.2|8607.1|352
1713873600000|2024-04-23 12:00:00|8608.6|8607.1|8608.3|8607.4|8609.7|8608.5|8605.4|8604.2|411
1713873900000|2024-04-23 12:05:00|8608.2|8607.3|8605.2|8604.3|8608.5|8607.3|8604.9|8604|159
1713874200000|2024-04-23 12:10:00|8605.3|8604.4|8606.8|8605.9|8607.8|8606.5|8604.3|8603.1|176
1713874500000|2024-04-23 12:15:00|8606.9|8606|8605.5|8604.6|8606.9|8606|8604.6|8603.4|172
1713874800000|2024-04-23 12:20:00|8605.4|8604.5|8608.7|8607.8|8609.4|8608.5|8604.9|8603.5|193
1713875100000|2024-04-23 12:25:00|8608.6|8607.7|8606.8|8605.9|8609.2|8608.3|8606.3|8605.4|119
1713875400000|2024-04-23 12:30:00|8606.7|8605.8|8608.2|8607.3|8608.8|8607.9|8606.6|8605.7|136
1713875700000|2024-04-23 12:35:00|8608.1|8607.2|8613.3|8611.8|8613.4|8611.9|8607.8|8606.6|207
1713876000000|2024-04-23 12:40:00|8613.2|8611.7|8613|8612.1|8615|8613.6|8612.6|8611.3|172
1713876300000|2024-04-23 12:45:00|8613.1|8612.2|8610.9|8610|8613.5|8612.5|8610.6|8609.4|173
1713876600000|2024-04-23 12:50:00|8611|8610.1|8611.4|8610.5|8611.6|8610.7|8608.8|8607.9|142
1713876900000|2024-04-23 12:55:00|8611.5|8610.6|8612.9|8612|8613|8612.1|8610.5|8609.6|167
1713877200000|2024-04-23 13:00:00|8613|8612.1|8610.7|8609.8|8614.4|8613.5|8610.7|8609.8|124
1713877500000|2024-04-23 13:05:00|8610.8|8609.9|8612.7|8611.8|8612.7|8611.8|8610.4|8609.5|90
1713877800000|2024-04-23 13:10:00|8612.8|8611.9|8613.8|8612.9|8614.2|8613.1|8612.3|8611.4|155
1713878100000|2024-04-23 13:15:00|8613.9|8613|8610.7|8609.8|8614.3|8613.4|8610.7|8609.8|126
1713878400000|2024-04-23 13:20:00|8610.6|8609.7|8608.8|8607.9|8611.1|8610.2|8608.4|8607.5|71
1713878700000|2024-04-23 13:25:00|8608.9|8608|8609|8608.1|8609.1|8608.2|8607.9|8607|77
1713879000000|2024-04-23 13:30:00|8609.1|8608.2|8608.4|8607.5|8609.6|8608.7|8608|8607.1|147
1713879300000|2024-04-23 13:35:00|8608.6|8607.7|8611.2|8610.3|8611.6|8610.3|8608.3|8607.4|182
1713879600000|2024-04-23 13:40:00|8611.1|8610.2|8613.8|8606.3|8613.8|8610.4|8609|8606.3|225
1713879900000|2024-04-23 13:45:00|8614.6|8606|8610.1|8608.6|8615|8612|8606.9|8604.3|897
1713880200000|2024-04-23 13:50:00|8610|8608.5|8606.3|8604.8|8611.7|8610.6|8605.7|8604.5|526
1713880500000|2024-04-23 13:55:00|8606.4|8604.9|8603.7|8602.2|8608.5|8607.2|8602.6|8601.4|564
1713880800000|2024-04-23 14:00:00|8603.4|8601.9|8602.6|8601.1|8603.6|8602.2|8601.2|8600.1|590
1713881100000|2024-04-23 14:05:00|8602.5|8601|8599.6|8598.7|8602.6|8601.4|8599.3|8598.4|487
1713881400000|2024-04-23 14:10:00|8599.4|8598.5|8597.6|8596.7|8599.8|8598.9|8596.9|8596|408
1713881700000|2024-04-23 14:15:00|8597.7|8596.8|8597.8|8596.9|8599.7|8598.6|8597.1|8596|310
1713882000000|2024-04-23 14:20:00|8597.9|8597|8596.2|8595.3|8598.3|8597.4|8596|8594.9|342
1713882300000|2024-04-23 14:25:00|8596.3|8595.4|8598.6|8597.7|8600|8599.1|8595.2|8594.3|327
1713882600000|2024-04-23 14:30:00|8598.7|8597.8|8599|8598.1|8600.8|8599.9|8597.1|8596.2|308
1713882900000|2024-04-23 14:35:00|8598.9|8598|8599.8|8598.9|8600.7|8599.8|8598.6|8597.5|259
1713883200000|2024-04-23 14:40:00|8599.9|8599|8597.2|8595.7|8600|8599.1|8595.6|8594.5|362
1713883500000|2024-04-23 14:45:00|8597.3|8595.8|8599.5|8598.6|8599.5|8598.6|8596.7|8595.7|292
1713883800000|2024-04-23 14:50:00|8599.6|8598.7|8604|8602.5|8604.3|8602.8|8599.5|8598.6|350
1713884100000|2024-04-23 14:55:00|8604.1|8602.6|8605|8604.1|8605.6|8604.4|8602.3|8601.4|354
1713884400000|2024-04-23 15:00:00|8605.2|8604.3|8604.9|8604|8606|8604.6|8603.6|8602.4|348
1713884700000|2024-04-23 15:05:00|8605|8604.1|8603|8602.1|8605.2|8604.3|8601|8599.9|265
1713885000000|2024-04-23 15:10:00|8602.9|8602|8601.6|8600.7|8603|8602.1|8600.1|8599|251
1713885300000|2024-04-23 15:15:00|8601.7|8600.8|8602.6|8601.1|8602.7|8601.2|8600.6|8599.6|184
1713885600000|2024-04-23 15:20:00|8602.7|8601.2|8600.2|8598.7|8603.3|8601.9|8600.2|8598.7|163
1713885900000|2024-04-23 15:25:00|8599.9|8599|8601.7|8600.8|8602.4|8600.9|8599.4|8598.2|105
1713886200000|2024-04-23 15:30:00|8602.1|8600.6|8601.6|8600.7|8602.5|8601.6|8600.7|8599.8|115
1713886500000|2024-04-23 15:35:00|8601.7|8600.8|8604|8603.1|8604.4|8603.5|8601.4|8600.5|174
1713886800000|2024-04-23 15:40:00|8603.9|8603|8601.2|8600.3|8604.5|8603.2|8600.8|8599.9|153
1713887100000|2024-04-23 15:45:00|8601.3|8600.4|8601.9|8600.4|8602.8|8601.9|8601.1|8600.2|126
1713887400000|2024-04-23 15:50:00|8601.8|8600.3|8600.4|8599.5|8602.4|8601.4|8600.3|8599.4|149
1713887700000|2024-04-23 15:55:00|8600.5|8599.6|8603.2|8602.3|8603.4|8602.5|8600.5|8599.6|174
1713888000000|2024-04-23 16:00:00|8603.3|8602.4|8602|8600.5|8603.9|8602.7|8601.4|8600.3|176
1713888300000|2024-04-23 16:05:00|8602.1|8600.6|8600|8598.5|8602.1|8601.2|8599.7|8598.4|119
1713888600000|2024-04-23 16:10:00|8599.8|8598.9|8598.8|8597.9|8600.2|8599|8598.2|8597.2|145
1713888900000|2024-04-23 16:15:00|8598.7|8597.8|8599.8|8598.3|8599.8|8598.5|8598.6|8597.7|86
1713889200000|2024-04-23 16:20:00|8599.9|8598.4|8598.6|8597.7|8600.1|8599.2|8596.9|8596|122
1713889500000|2024-04-23 16:25:00|8598.7|8597.8|8599.8|8598.3|8600.2|8598.7|8598.5|8597.2|105
1713889800000|2024-04-23 16:30:00|8599.9|8598.4|8597.3|8596.4|8600|8598.6|8596.9|8596|83
1713890100000|2024-04-23 16:35:00|8597.4|8596.5|8597.8|8596.3|8600|8598.9|8597.4|8596.3|112
1713890400000|2024-04-23 16:40:00|8597.9|8596.4|8597.2|8595.7|8597.9|8596.6|8596.7|8595.6|61
1713890700000|2024-04-23 16:45:00|8597.1|8595.6|8597.6|8596.1|8597.7|8596.5|8596.7|8595.6|73
1713891000000|2024-04-23 16:50:00|8597.7|8596.2|8597.8|8596.9|8598.6|8597.4|8597.6|8596.1|69
1713891300000|2024-04-23 16:55:00|8597.9|8597|8598.5|8597.6|8598.6|8597.7|8597|8596.1|139
1713891600000|2024-04-23 17:00:00|8598.4|8597.5|8597.4|8596.5|8598.8|8597.9|8597.4|8596.5|103
1713891900000|2024-04-23 17:05:00|8597.5|8596.6|8597.2|8595.7|8597.6|8596.7|8596.4|8595.2|125
1713892200000|2024-04-23 17:10:00|8597|8595.5|8598.1|8597.2|8598.1|8597.2|8596.6|8595.5|119
1713892500000|2024-04-23 17:15:00|8598|8597.1|8597.9|8596.4|8598.3|8597.3|8597.2|8595.8|112
1713892800000|2024-04-23 17:20:00|8598|8596.5|8597.8|8596.9|8598.3|8597|8597.2|8595.9|85
1713893100000|2024-04-23 17:25:00|8597.9|8597|8597|8596.1|8597.9|8597|8596.7|8595.7|57
1713893400000|2024-04-23 17:30:00|8596.9|8596|8596.1|8594.6|8597.3|8596.4|8595.9|8594.4|58
1713893700000|2024-04-23 17:35:00|8595.8|8594.9|8596|8595.1|8596.3|8595.3|8595.8|8594.4|43
1713894000000|2024-04-23 17:40:00|8596.1|8595.2|8596|8595.1|8596.4|8595.5|8595.7|8594.6|55
1713894300000|2024-04-23 17:45:00|8595.9|8595|8596|8595.1|8596.9|8595.9|8595.9|8595|62
1713894600000|2024-04-23 17:50:00|8595.9|8595|8595.8|8594.9|8596.2|8595.2|8595.6|8594.4|60
1713894900000|2024-04-23 17:55:00|8595.9|8595|8595.7|8594.8|8596|8595.1|8595.5|8594.6|60
1713895200000|2024-04-23 18:00:00|8595.8|8594.9|8596|8595.1|8596.7|8595.8|8595.8|8594.9|68
1713895500000|2024-04-23 18:05:00|8595.9|8595|8595.8|8594.3|8595.9|8595|8595.3|8594.3|35
1713895800000|2024-04-23 18:10:00|8595.4|8594.5|8595.4|8593.9|8595.9|8594.7|8594.5|8593.6|65
1713896100000|2024-04-23 18:15:00|8595|8594.1|8594.5|8593.6|8595.3|8594.2|8594.4|8593.5|40
1713896400000|2024-04-23 18:20:00|8594.4|8593.5|8594|8593.1|8594.7|8593.5|8593.8|8592.5|44
1713896700000|2024-04-23 18:25:00|8594.1|8593.2|8595.7|8594.2|8595.9|8594.8|8594|8593.1|65
1713897000000|2024-04-23 18:30:00|8595.8|8594.3|8595.8|8594.3|8596.4|8595.1|8595.1|8594|52
1713897300000|2024-04-23 18:35:00|8595.9|8594.4|8594.6|8593.7|8596.1|8594.8|8594.6|8593.7|68
1713897600000|2024-04-23 18:40:00|8594.7|8593.8|8595.5|8594|8595.5|8594.4|8594.6|8593.3|59
1713897900000|2024-04-23 18:45:00|8595.3|8593.8|8596.6|8595.7|8597|8595.8|8595|8593.8|71
1713898200000|2024-04-23 18:50:00|8596.7|8595.8|8597.4|8595.9|8597.7|8596.5|8596|8595.1|72
1713898500000|2024-04-23 18:55:00|8597|8596.1|8597.1|8596.2|8597.9|8596.6|8596.8|8595.8|76
1713898800000|2024-04-23 19:00:00|8597|8596.1|8598.8|8597.3|8598.8|8597.8|8597|8595.7|85
1713899100000|2024-04-23 19:05:00|8598.7|8597.2|8597.7|8596.8|8598.8|8597.6|8597.3|8596|93
1713899400000|2024-04-23 19:10:00|8597.8|8596.9|8598.8|8597.9|8599|8597.9|8597.7|8596.5|66
1713899700000|2024-04-23 19:15:00|8598.7|8597.8|8598.5|8597.6|8599.6|8598.2|8598.2|8597.3|55
1713900000000|2024-04-23 19:20:00|8598.6|8597.7|8598.7|8597.2|8598.9|8597.8|8597.9|8596.9|54
1713900300000|2024-04-23 19:25:00|8598.8|8597.3|8598.1|8597.2|8598.8|8597.4|8597.8|8596.9|37
1713900600000|2024-04-23 19:30:00|8598|8597.1|8597.9|8597|8599|8597.7|8597.9|8597|53
1713900900000|2024-04-23 19:35:00|8597.8|8596.9|8598|8596.5|8598.3|8597.1|8597.5|8596.2|50
1713901200000|2024-04-23 19:40:00|8597.8|8596.9|8597.5|8596.6|8597.8|8596.9|8597.2|8596.1|33
1713901500000|2024-04-23 19:45:00|8597.3|8596.4|8597.5|8596.6|8597.8|8596.7|8597.2|8596.1|65
1713901800000|2024-04-23 19:50:00|8597.6|8596.7|8598.1|8597.2|8598.1|8597.2|8597.3|8596.4|30
1713902100000|2024-04-23 19:55:00|8598|8597.1|8597.5|8596.6|8598.6|8597.3|8597.1|8596.2|77
1713902400000|2024-04-23 20:00:00|8597.3|8596.4|8598|8596.5|8598.3|8596.8|8597.1|8596.2|61
1713902700000|2024-04-23 20:05:00|8598.1|8596.6|8597.6|8596.1|8598.3|8596.8|8597.3|8595.8|32
1713903000000|2024-04-23 20:10:00|8597.7|8596.2|8597|8596.1|8597.7|8596.4|8597|8595.8|26
1713903300000|2024-04-23 20:15:00|8597.1|8596.2|8597.5|8596|8597.5|8596.3|8596.9|8595.6|25
1713903600000|2024-04-23 20:20:00|8597.3|8596.4|8597.7|8596.2|8597.7|8596.6|8597.2|8596.2|21
1713903900000|2024-04-23 20:25:00|8597.6|8596.1|8597.4|8595.9|8598|8596.8|8597.1|8595.6|22
1713904200000|2024-04-23 20:30:00|8597.5|8596|8598|8596.5|8598|8596.8|8596.9|8595.4|32
1713904500000|2024-04-23 20:35:00|8597.9|8596.4|8598.1|8596.6|8598.2|8597|8597.6|8596.4|25
1713904800000|2024-04-23 20:40:00|8598.2|8596.7|8597.7|8596.2|8598.5|8597.2|8597.5|8596|31
1713905100000|2024-04-23 20:45:00|8597.8|8596.3|8597.8|8596.3|8597.8|8596.3|8597.5|8596|20
1713905400000|2024-04-23 20:50:00|8597.7|8596.2|8596.7|8595.2|8597.7|8596.2|8596.7|8595.2|40
1713905700000|2024-04-23 20:55:00|8597.2|8594.8|8598.2|8593.6|8599.1|8595.2|8596.6|8593.6|155
1713906000000|2024-04-23 21:00:00|8599.1|8593|8602.6|8590.7|8603.4|8593|8599.1|8590.4|23
1713906300000|2024-04-23 21:05:00|8602.7|8590.8|8601.1|8589.2|8603.2|8591.3|8601|8589.1|47
1713906600000|2024-04-23 21:10:00|8600.9|8589|8601.1|8589.2|8602.8|8590.9|8600.7|8588.8|50
1713906900000|2024-04-23 21:15:00|8601|8589.1|8601.3|8589.4|8602.2|8590.3|8601|8589.1|22
1713907200000|2024-04-23 21:20:00|8601.4|8589.5|8600.6|8588.7|8601.4|8589.5|8600.3|8588.4|11
1713907500000|2024-04-23 21:25:00|8601|8589.1|8600.9|8589|8601.6|8589.7|8600.2|8588.3|61
1713907800000|2024-04-23 21:30:00|8601|8589.1|8600.9|8589|8601.3|8589.4|8600.5|8588.6|31
1713908100000|2024-04-23 21:35:00|8600.8|8588.9|8601.2|8589.3|8601.6|8589.7|8600.2|8588.3|37
1713908400000|2024-04-23 21:40:00|8601.3|8589.4|8601.1|8589.2|8601.3|8589.4|8600.4|8588.5|78
1713908700000|2024-04-23 21:45:00|8600.6|8588.7|8601.4|8589.5|8601.4|8589.5|8600.6|8588.7|41
1713909000000|2024-04-23 21:50:00|8601.3|8589.4|8601.6|8589.7|8601.6|8589.7|8600.5|8588.6|122
1713909300000|2024-04-23 21:55:00|8601.7|8589.8|8602.6|8593.6|8603.4|8594.7|8601.1|8589.6|131
1713909600000|2024-04-23 22:00:00|8602.1|8593.5|8597|8594.6|8602.2|8594.9|8597|8592.1|142
1713909900000|2024-04-23 22:05:00|8596.6|8595.1|8596.6|8595.1|8596.7|8595.2|8596|8594.5|40
1713910200000|2024-04-23 22:10:00|8596.5|8595|8596.1|8594.6|8596.7|8595.2|8596|8594.5|24
1713910500000|2024-04-23 22:15:00|8596.2|8594.7|8596.9|8595.4|8597|8595.5|8596.2|8594.7|25
1713910800000|2024-04-23 22:20:00|8597|8595.5|8597|8595.5|8597.2|8595.7|8596.7|8595.2|29
1713911100000|2024-04-23 22:25:00|8596.9|8595.4|8596.9|8595.4|8597.1|8595.6|8596.7|8595.2|29
1713911400000|2024-04-23 22:30:00|8596.8|8595.3|8596.9|8595.4|8597.1|8595.6|8596.7|8595.2|26
1713911700000|2024-04-23 22:35:00|8597|8595.5|8596.9|8595.4|8597.1|8595.6|8596.7|8595.2|21
1713912000000|2024-04-23 22:40:00|8596.8|8595.3|8596.7|8595.2|8596.8|8595.3|8596.7|8595.2|8
1713912300000|2024-04-23 22:45:00|8596.5|8595|8597.4|8595.9|8597.5|8596|8596.5|8595|17
1713912600000|2024-04-23 22:50:00|8597.5|8596|8597.4|8595.9|8597.5|8596|8597.3|8595.8|10
1713912900000|2024-04-23 22:55:00|8597.3|8595.8|8597.5|8596|8597.6|8596.1|8597.2|8595.7|14
1713913200000|2024-04-23 23:00:00|8597.6|8596.1|8597|8595.5|8597.8|8596.3|8596.9|8595.4|20
1713913500000|2024-04-23 23:05:00|8596.9|8595.4|8596.5|8595|8597|8595.5|8596.5|8595|28
1713913800000|2024-04-23 23:10:00|8596.6|8595.1|8595.8|8594.3|8596.6|8595.1|8595.5|8594|32
1713914100000|2024-04-23 23:15:00|8595.9|8594.4|8596|8594.5|8596|8594.5|8595.7|8594.2|14
1713914400000|2024-04-23 23:20:00|8596.1|8594.6|8595.8|8594.3|8596.1|8594.6|8595.8|8594.3|7
1713914700000|2024-04-23 23:25:00|8595.9|8594.4|8596.2|8594.7|8596.4|8594.9|8595.8|8594.3|24
1713915000000|2024-04-23 23:30:00|8596.3|8594.8|8596.9|8595.4|8597.4|8595.9|8596.3|8594.8|18
1713915300000|2024-04-23 23:35:00|8597.1|8595.6|8596.7|8595.2|8597.2|8595.7|8596.6|8595.1|13
1713915600000|2024-04-23 23:40:00|8596.6|8595.1|8596.3|8594.8|8596.9|8595.4|8595.7|8594.2|50
1713915900000|2024-04-23 23:45:00|8596.4|8594.9|8595.7|8594.2|8597|8595.5|8595.7|8594.2|63
1713916200000|2024-04-23 23:50:00|8596.1|8594.6|8595.6|8594.1|8596.1|8594.6|8595.4|8593.9|48
1713916500000|2024-04-23 23:55:00|8595.7|8594.2|8594.2|8592.7|8596.1|8594.6|8594.2|8592.7|169
1713916800000|2024-04-24 00:00:00|8594.3|8592.8|8595|8593.5|8595.1|8593.7|8593.8|8592.3|116
1713917100000|2024-04-24 00:05:00|8594.7|8593.8|8596.1|8594.6|8596.2|8594.7|8594.7|8593.6|51
1713917400000|2024-04-24 00:10:00|8595.8|8594.9|8595.6|8594.7|8596.4|8595.2|8595.5|8594.5|39
1713917700000|2024-04-24 00:15:00|8595.5|8594.6|8596.6|8595.1|8596.9|8595.4|8595.4|8594.5|45
1713918000000|2024-04-24 00:20:00|8596.7|8595.2|8598.4|8596.9|8598.5|8597|8596.7|8595.2|38
1713918300000|2024-04-24 00:25:00|8598.1|8597.2|8597.1|8596.2|8598.1|8597.2|8597|8596.1|40
1713918600000|2024-04-24 00:30:00|8597.2|8596.3|8598.2|8596.7|8598.3|8596.8|8597.2|8596|21
1713918900000|2024-04-24 00:35:00|8598.1|8596.6|8597.6|8596.1|8598.4|8596.9|8597.3|8595.9|27
1713919200000|2024-04-24 00:40:00|8597.5|8596|8597.3|8595.8|8597.7|8596.2|8596.8|8595.7|35
1713919500000|2024-04-24 00:45:00|8597.4|8595.9|8596.8|8595.3|8597.8|8596.3|8596.8|8595.3|31
1713919800000|2024-04-24 00:50:00|8596.9|8595.4|8596.3|8594.8|8597.2|8595.8|8596|8594.7|107
1713920100000|2024-04-24 00:55:00|8596.2|8594.7|8597.2|8595.7|8597.5|8596.2|8595.4|8593.9|80
1713920400000|2024-04-24 01:00:00|8597.1|8595.6|8596.9|8595.4|8597.2|8596|8595.9|8594.4|101
1713920700000|2024-04-24 01:05:00|8596.8|8595.3|8596.7|8595.2|8596.8|8595.3|8596.3|8594.8|51
1713921000000|2024-04-24 01:10:00|8596.8|8595.3|8596.8|8595.3|8596.9|8595.4|8596.2|8594.7|29
1713921300000|2024-04-24 01:15:00|8596.9|8595.4|8596.3|8595.4|8597|8595.5|8596.3|8594.9|41
1713921600000|2024-04-24 01:20:00|8596.7|8595.2|8596.9|8596|8597.8|8596.5|8596.7|8595.2|66
1713921900000|2024-04-24 01:25:00|8597|8596.1|8596.8|8595.3|8597.2|8596.1|8596.6|8595.1|54
1713922200000|2024-04-24 01:30:00|8596.9|8595.4|8596.2|8594.7|8596.9|8595.4|8595.1|8593.6|176
1713922500000|2024-04-24 01:35:00|8596.1|8594.6|8596.3|8594.8|8596.9|8595.4|8596.1|8594.6|68
1713922800000|2024-04-24 01:40:00|8596.4|8594.9|8595.3|8593.8|8596.4|8594.9|8595.1|8593.6|82
1713923100000|2024-04-24 01:45:00|8595.4|8593.9|8594.7|8593.8|8595.7|8594.6|8594.6|8593.1|72
1713923400000|2024-04-24 01:50:00|8594.6|8593.7|8595.4|8593.9|8595.9|8594.6|8594.6|8593.7|44
1713923700000|2024-04-24 01:55:00|8595.5|8594|8594.6|8593.7|8595.6|8594.3|8594.2|8593|66
1713924000000|2024-04-24 02:00:00|8594.5|8593.6|8594.9|8593.4|8595.6|8594.3|8594.4|8593.4|50
1713924300000|2024-04-24 02:05:00|8595|8593.5|8595.7|8594.2|8595.7|8594.3|8594|8592.5|86
1713924600000|2024-04-24 02:10:00|8595.3|8594.4|8595.9|8594.4|8595.9|8594.6|8594.8|8593.9|44
1713924900000|2024-04-24 02:15:00|8595.8|8594.3|8595.2|8594.3|8595.8|8594.4|8594.9|8593.7|55
1713925200000|2024-04-24 02:20:00|8595.3|8594.4|8595.6|8594.1|8595.6|8594.4|8594.9|8593.6|36
1713925500000|2024-04-24 02:25:00|8595.5|8594|8595.3|8594.4|8595.9|8594.7|8595.3|8593.8|29
1713925800000|2024-04-24 02:30:00|8595.4|8594.5|8595.4|8593.9|8595.7|8594.5|8594.9|8593.9|32
1713926100000|2024-04-24 02:35:00|8595.5|8594|8595|8594.1|8595.6|8594.3|8594.9|8593.7|33
1713926400000|2024-04-24 02:40:00|8595.1|8594.2|8595.6|8594.1|8596.1|8594.8|8594.9|8594|35
1713926700000|2024-04-24 02:45:00|8595.7|8594.2|8596.6|8595.1|8596.8|8595.3|8595.7|8594.2|48
1713927000000|2024-04-24 02:50:00|8596.7|8595.2|8596.5|8595|8596.7|8595.2|8596.2|8594.7|42
1713927300000|2024-04-24 02:55:00|8596.6|8595.1|8596.9|8596|8597.6|8596.3|8596.6|8595.1|44
1713927600000|2024-04-24 03:00:00|8596.8|8595.9|8596.4|8595.5|8597.7|8596.2|8596.4|8595.5|46
1713927900000|2024-04-24 03:05:00|8596.5|8595.6|8596.4|8595.5|8596.8|8595.9|8596.3|8595.4|68
1713928200000|2024-04-24 03:10:00|8596.5|8595.6|8595.3|8594.4|8596.5|8595.6|8595.3|8594.1|48
1713928500000|2024-04-24 03:15:00|8595.4|8594.5|8596.1|8594.6|8596.2|8594.7|8595.4|8594.2|35
1713928800000|2024-04-24 03:20:00|8595.7|8594.8|8595.4|8594.5|8596.2|8594.9|8595.4|8594.5|26
1713929100000|2024-04-24 03:25:00|8595.3|8594.4|8595.6|8594.1|8595.7|8594.6|8594.7|8593.8|43
1713929400000|2024-04-24 03:30:00|8595.5|8594|8596|8594.5|8596.3|8594.8|8595.2|8593.7|58
1713929700000|2024-04-24 03:35:00|8595.9|8594.4|8595.7|8594.2|8596.1|8594.9|8595.6|8594.1|36
1713930000000|2024-04-24 03:40:00|8595.8|8594.3|8596|8594.5|8596|8594.5|8595.5|8594|29
1713930300000|2024-04-24 03:45:00|8596.1|8594.6|8596|8594.5|8596.3|8594.8|8595.8|8594.3|24
1713930600000|2024-04-24 03:50:00|8596.1|8594.6|8596.1|8594.6|8596.3|8594.8|8595.9|8594.4|22
1713930900000|2024-04-24 03:55:00|8596|8594.5|8595.7|8594.8|8596.5|8595|8595.7|8594.4|32
1713931200000|2024-04-24 04:00:00|8595.8|8594.9|8596.2|8595.3|8596.4|8595.3|8595.7|8594.4|35
1713931500000|2024-04-24 04:05:00|8596.4|8595.5|8596.6|8595.1|8596.9|8595.5|8596.1|8595.1|36
1713931800000|2024-04-24 04:10:00|8596.4|8594.9|8596.7|8595.2|8596.7|8595.3|8596|8594.9|15
1713932100000|2024-04-24 04:15:00|8596.4|8595.5|8596.2|8595.3|8596.4|8595.5|8595.9|8594.8|29
1713932400000|2024-04-24 04:20:00|8596.3|8595.4|8596.1|8595.2|8596.9|8595.7|8596.1|8595.1|28
1713932700000|2024-04-24 04:25:00|8596.4|8594.9|8596|8595.1|8596.6|8595.7|8595.9|8594.9|31
1713933000000|2024-04-24 04:30:00|8595.9|8595|8596.4|8595.5|8596.5|8595.6|8595.9|8595|28
1713933300000|2024-04-24 04:35:00|8596.3|8595.4|8596.6|8595.1|8596.8|8595.6|8596.3|8595.1|26
1713933600000|2024-04-24 04:40:00|8596.7|8595.2|8596.6|8595.1|8596.9|8595.4|8596.6|8595.1|14
1713933900000|2024-04-24 04:45:00|8596.7|8595.2|8597.2|8595.7|8597.4|8596|8596.6|8595.1|18
1713934200000|2024-04-24 04:50:00|8597.3|8595.8|8596.5|8595.6|8597.4|8596.1|8596.3|8595.2|19
1713934500000|2024-04-24 04:55:00|8596.8|8595.3|8596|8594.5|8596.8|8595.3|8596|8594.5|34
1713934800000|2024-04-24 05:00:00|8595.8|8594.3|8596.4|8594.9|8596.4|8594.9|8594.9|8593.4|58
1713935100000|2024-04-24 05:05:00|8596.5|8595|8596.1|8594.6|8596.5|8595|8595.8|8594.3|43
1713935400000|2024-04-24 05:10:00|8596|8594.5|8595.8|8594.3|8596.1|8594.6|8595.6|8594.1|28
1713935700000|2024-04-24 05:15:00|8595.9|8594.4|8595.5|8594|8596|8594.5|8595.1|8593.8|25
1713936000000|2024-04-24 05:20:00|8595.4|8593.9|8595.2|8593.7|8595.5|8594|8595|8593.5|30
1713936300000|2024-04-24 05:25:00|8595.1|8593.6|8595|8593.5|8595.4|8593.9|8595|8593.5|30
1713936600000|2024-04-24 05:30:00|8595.1|8593.6|8594.5|8593.6|8595.1|8593.6|8594.2|8592.7|41
1713936900000|2024-04-24 05:35:00|8594.4|8593.5|8594.7|8593.2|8594.9|8593.5|8594.1|8592.9|33
1713937200000|2024-04-24 05:40:00|8594.8|8593.3|8595.1|8593.6|8595.3|8593.8|8594.7|8593.2|31
1713937500000|2024-04-24 05:45:00|8595|8593.5|8594|8593.1|8595|8593.5|8594|8592.8|51
1713937800000|2024-04-24 05:50:00|8593.9|8593|8594.9|8593.4|8595|8593.5|8593.3|8592.3|52
1713938100000|2024-04-24 05:55:00|8595|8593.5|8594.1|8592.6|8595|8593.5|8593.8|8592.6|75
1713938400000|2024-04-24 06:00:00|8594|8592.5|8593.9|8592.4|8595|8593.7|8592.8|8591.3|138
1713938700000|2024-04-24 06:05:00|8593.8|8592.3|8593|8592.1|8594.1|8592.7|8592.9|8591.4|88
1713939000000|2024-04-24 06:10:00|8593.6|8592.2|8595.5|8594.6|8596.1|8594.9|8593.6|8592.2|93
1713939300000|2024-04-24 06:15:00|8595.6|8594.7|8595.2|8593.7|8596.3|8594.8|8594.5|8593.3|107
1713939600000|2024-04-24 06:20:00|8595.3|8593.8|8597.9|8596.4|8597.9|8596.4|8595|8593.7|130
1713939900000|2024-04-24 06:25:00|8597.8|8596.3|8598.8|8597.3|8600.6|8599.1|8597.7|8596.2|116
1713940200000|2024-04-24 06:30:00|8598.9|8597.4|8597.2|8596.3|8598.9|8597.8|8596.6|8595.7|89
1713940500000|2024-04-24 06:35:00|8597.1|8596.2|8595.1|8594.2|8597.1|8596.2|8595|8594.1|97
1713940800000|2024-04-24 06:40:00|8595.2|8594.3|8594.4|8593.5|8595.2|8594.3|8594|8593.1|65
1713941100000|2024-04-24 06:45:00|8594.5|8593.6|8595.7|8594.2|8595.8|8594.5|8594.4|8593.5|87
1713941400000|2024-04-24 06:50:00|8595.4|8594.5|8594.5|8593.6|8595.8|8594.8|8594.1|8593|100
1713941700000|2024-04-24 06:55:00|8594.4|8593.5|8594.8|8593.9|8595.2|8594|8593.9|8592.6|141
1713942000000|2024-04-24 07:00:00|8594.9|8594|8595.8|8594.9|8596.5|8595.3|8594.6|8593.7|188
1713942300000|2024-04-24 07:05:00|8595.9|8595|8596.9|8596|8597.4|8596.5|8594.8|8593.9|123
1713942600000|2024-04-24 07:10:00|8596.8|8595.9|8596.6|8595.7|8597.7|8596.7|8595.4|8594.5|233
1713942900000|2024-04-24 07:15:00|8596.5|8595.6|8597.5|8596.6|8598.1|8596.9|8595.6|8594.5|172
1713943200000|2024-04-24 07:20:00|8597.6|8596.7|8597.4|8596.5|8597.9|8597|8596.6|8595.7|155
1713943500000|2024-04-24 07:25:00|8597.3|8596.4|8597.3|8596.4|8597.9|8596.9|8596.4|8595.5|121
1713943800000|2024-04-24 07:30:00|8597.2|8596.3|8595.3|8594.4|8597.4|8596.5|8595.1|8594.2|84
1713944100000|2024-04-24 07:35:00|8595.2|8594.3|8594.5|8593.6|8595.4|8594.5|8594.4|8593.5|101
1713944400000|2024-04-24 07:40:00|8594.4|8593.5|8597.5|8596.6|8597.6|8596.7|8594.4|8593.5|99
1713944700000|2024-04-24 07:45:00|8597.4|8596.5|8598.1|8597.2|8598.4|8597.5|8597.3|8596.4|111
1713945000000|2024-04-24 07:50:00|8598.2|8597.3|8598.4|8597.5|8598.7|8597.8|8597.8|8596.9|92
1713945300000|2024-04-24 07:55:00|8598.5|8597.6|8599.4|8597.9|8599.6|8598.4|8598|8596.6|135
1713945600000|2024-04-24 08:00:00|8599.5|8598|8599.3|8598.4|8600.7|8599.5|8598.9|8597.8|212
1713945900000|2024-04-24 08:05:00|8599.2|8598.3|8598.5|8597.6|8599.4|8598.5|8598.4|8597.5|111
1713946200000|2024-04-24 08:10:00|8598.6|8597.7|8600.1|8599.2|8600.4|8599.5|8598.6|8597.7|82
1713946500000|2024-04-24 08:15:00|8600.2|8599.3|8599.6|8598.7|8600.3|8599.4|8599.4|8598.5|80
1713946800000|2024-04-24 08:20:00|8599.5|8598.6|8599.6|8598.7|8600.2|8599.3|8599.3|8598.4|92
1713947100000|2024-04-24 08:25:00|8599.5|8598.6|8599.7|8598.8|8600|8599.1|8599.3|8598.4|74
1713947400000|2024-04-24 08:30:00|8599.6|8598.7|8599.3|8598.4|8600.3|8599.2|8599.2|8597.9|124
1713947700000|2024-04-24 08:35:00|8599.5|8598.6|8598.9|8597.4|8599.8|8598.9|8598.3|8597|90
1713948000000|2024-04-24 08:40:00|8598.8|8597.3|8597.7|8596.2|8598.9|8597.4|8597.3|8596|76
1713948300000|2024-04-24 08:45:00|8597.8|8596.3|8597|8596.1|8598|8597.1|8596.6|8595.5|99
1713948600000|2024-04-24 08:50:00|8596.9|8596|8598.7|8597.8|8599|8597.8|8596.8|8595.6|76
1713948900000|2024-04-24 08:55:00|8598.6|8597.7|8598.3|8596.8|8599.7|8598.6|8597.9|8596.4|119
1713949200000|2024-04-24 09:00:00|8598.2|8596.7|8598.1|8597.2|8598.7|8597.2|8597.2|8595.7|91
1713949500000|2024-04-24 09:05:00|8598.4|8596.9|8598.2|8596.7|8598.7|8597.6|8597.4|8596.5|72
1713949800000|2024-04-24 09:10:00|8598.3|8596.8|8596.6|8595.7|8598.4|8597|8596.2|8594.9|91
1713950100000|2024-04-24 09:15:00|8596.5|8595.6|8596.9|8596|8597|8596.1|8595.7|8594.8|77
1713950400000|2024-04-24 09:20:00|8597|8596.1|8596.9|8596|8597.6|8596.7|8596.6|8595.3|78
1713950700000|2024-04-24 09:25:00|8597.2|8595.7|8598.4|8596.9|8598.8|8597.5|8596.9|8595.5|95
1713951000000|2024-04-24 09:30:00|8598.3|8596.8|8598.3|8597.4|8599|8597.5|8597.8|8596.4|116
1713951300000|2024-04-24 09:35:00|8598.4|8597.5|8598.2|8596.7|8598.7|8597.6|8597.7|8596.2|57
1713951600000|2024-04-24 09:40:00|8598.1|8596.6|8598.8|8597.9|8598.9|8598|8597.7|8596.5|77
1713951900000|2024-04-24 09:45:00|8598.9|8598|8598.6|8597.7|8599.4|8598.5|8598.4|8597.5|76
1713952200000|2024-04-24 09:50:00|8598.7|8597.8|8598.7|8597.2|8598.8|8597.9|8598.2|8597|75
1713952500000|2024-04-24 09:55:00|8598.4|8597.5|8597.8|8596.9|8598.8|8597.6|8597.7|8596.7|73
1713952800000|2024-04-24 10:00:00|8598.1|8596.6|8599.1|8597.6|8599.6|8598.7|8597.8|8596.6|91
1713953100000|2024-04-24 10:05:00|8599|8597.5|8599.4|8598.5|8599.8|8598.7|8598.8|8597.5|37
1713953400000|2024-04-24 10:10:00|8599.3|8598.4|8598.5|8597|8599.4|8598.5|8598|8596.7|63
1713953700000|2024-04-24 10:15:00|8598.4|8596.9|8598.4|8596.9|8599.1|8598.2|8597.8|8596.3|72
1713954000000|2024-04-24 10:20:00|8598.5|8597|8595.9|8594.4|8598.5|8597|8595.5|8594|67
1713954300000|2024-04-24 10:25:00|8596|8594.5|8592.2|8590.7|8596.4|8594.9|8592.2|8590.7|105
1713954600000|2024-04-24 10:30:00|8592|8590.5|8594.5|8593|8594.5|8593|8591.9|8590.5|67
1713954900000|2024-04-24 10:35:00|8594.4|8592.9|8595.3|8593.8|8595.8|8594.5|8593.7|8592.2|110
1713955200000|2024-04-24 10:40:00|8595.2|8593.7|8595|8594.1|8596.2|8595.3|8594.8|8593.7|75
1713955500000|2024-04-24 10:45:00|8595.2|8594.3|8595.6|8594.1|8595.7|8594.7|8594.9|8593.5|73
1713955800000|2024-04-24 10:50:00|8595.5|8594|8595.9|8595|8596|8595.1|8594.4|8593|78
1713956100000|2024-04-24 10:55:00|8596|8595.1|8593.2|8592.3|8596.2|8595.3|8593|8591.8|90
1713956400000|2024-04-24 11:00:00|8593.1|8591.7|8593.1|8592.2|8593.3|8592.3|8592.3|8591|110
1713956700000|2024-04-24 11:05:00|8593.2|8592.3|8594.1|8593.2|8594.6|8593.7|8593.2|8592.2|56
1713957000000|2024-04-24 11:10:00|8594|8593.1|8592.6|8591.7|8594.1|8593.2|8592.5|8591|68
1713957300000|2024-04-24 11:15:00|8592.7|8591.8|8593.2|8591.7|8593.2|8592.1|8592.2|8590.8|100
1713957600000|2024-04-24 11:20:00|8593.1|8591.6|8592.5|8591|8593.1|8592.2|8592.3|8590.9|91
1713957900000|2024-04-24 11:25:00|8592.4|8590.9|8591.9|8590.4|8592.5|8591.5|8591.6|8590.3|92
1713958200000|2024-04-24 11:30:00|8592|8590.5|8591.8|8590.3|8592.6|8591.5|8591.6|8590.3|75
1713958500000|2024-04-24 11:35:00|8592|8590.5|8592.3|8591.4|8593.7|8592.8|8591.6|8590.5|64
1713958800000|2024-04-24 11:40:00|8592.4|8591.5|8593.1|8592.2|8593.3|8592.2|8592.4|8591.3|62
1713959100000|2024-04-24 11:45:00|8593|8592.1|8594.2|8593.3|8594.3|8593.4|8592.2|8591|99
1713959400000|2024-04-24 11:50:00|8594.4|8593.5|8596|8595.1|8596.9|8595.8|8593.9|8593|79
1713959700000|2024-04-24 11:55:00|8596.1|8595.2|8596.3|8595.4|8596.7|8595.8|8595.6|8594.5|82
1713960000000|2024-04-24 12:00:00|8596.4|8595.5|8596.3|8594.8|8597.1|8596.2|8595.3|8594.4|82
1713960300000|2024-04-24 12:05:00|8596.2|8594.7|8595.3|8593.8|8597.3|8596.1|8594.8|8593.3|84
1713960600000|2024-04-24 12:10:00|8595.4|8593.9|8594.2|8592.7|8595.4|8593.9|8592.4|8591.3|189
1713960900000|2024-04-24 12:15:00|8594.1|8592.6|8592.5|8591|8595.7|8594.4|8591.9|8590.7|239
1713961200000|2024-04-24 12:20:00|8592.4|8590.9|8591.9|8590.4|8593.2|8591.9|8591.7|8590.2|173
1713961500000|2024-04-24 12:25:00|8592|8590.5|8591.2|8589.7|8592.2|8590.7|8590.6|8589.1|120
1713961800000|2024-04-24 12:30:00|8591.3|8589.8|8595.2|8593.7|8595.7|8594.5|8591.1|8589.6|304
1713962100000|2024-04-24 12:35:00|8595.1|8593.6|8591.8|8590.3|8595.1|8593.6|8590.6|8589.1|287
1713962400000|2024-04-24 12:40:00|8591.5|8590.6|8591.9|8591|8592|8591.1|8590|8588.9|230
1713962700000|2024-04-24 12:45:00|8592|8591.1|8592.3|8591.4|8592.8|8591.9|8590.9|8589.6|187
1713963000000|2024-04-24 12:50:00|8592.4|8591.5|8592.1|8590.6|8593.5|8592.5|8591.6|8590.1|175
1713963300000|2024-04-24 12:55:00|8592.2|8590.7|8590|8588.5|8592.2|8590.7|8589.7|8588.2|156
1713963600000|2024-04-24 13:00:00|8590.1|8588.6|8590|8589.1|8591.7|8590.2|8589.2|8587.9|184
1713963900000|2024-04-24 13:05:00|8590.1|8589.2|8591.6|8590.1|8591.7|8590.2|8590|8588.9|152
1713964200000|2024-04-24 13:10:00|8591.7|8590.2|8592.2|8591.3|8592.4|8591.5|8591.1|8589.9|136
1713964500000|2024-04-24 13:15:00|8592.3|8591.4|8591.6|8590.1|8592.5|8591.6|8591.4|8590|134
1713964800000|2024-04-24 13:20:00|8590.7|8589.8|8590.4|8589.5|8591.4|8590.1|8588.6|8587.7|210
1713965100000|2024-04-24 13:25:00|8590.3|8589.4|8590.9|8590|8591.8|8590.9|8589.8|8588.9|124
1713965400000|2024-04-24 13:30:00|8591|8590.1|8591.4|8589.9|8591.5|8590.5|8590.3|8589.2|170
1713965700000|2024-04-24 13:35:00|8591.3|8589.8|8591.7|8590.8|8592.4|8591.5|8591.2|8589.8|181
1713966000000|2024-04-24 13:40:00|8591.8|8590.9|8592|8591.1|8592.8|8591.6|8590.9|8590|207
1713966300000|2024-04-24 13:45:00|8591.9|8591|8589.4|8588.5|8592.2|8591.2|8589.1|8587.8|221
1713966600000|2024-04-24 13:50:00|8589.3|8588.4|8590.5|8589.6|8590.7|8589.8|8588.6|8587.7|146
1713966900000|2024-04-24 13:55:00|8590.8|8589.9|8594.9|8594|8595.7|8594.8|8590.7|8589.5|207
1713967200000|2024-04-24 14:00:00|8595|8594.1|8597.9|8597|8598.4|8597.2|8595|8593.9|185
1713967500000|2024-04-24 14:05:00|8597.8|8596.9|8596.7|8595.8|8599.1|8598.2|8596.7|8595.8|242
1713967800000|2024-04-24 14:10:00|8596.6|8595.7|8597.8|8596.9|8598.3|8597|8595.8|8594.5|187
1713968100000|2024-04-24 14:15:00|8597.7|8596.8|8597|8595.5|8599.6|8598.6|8596.8|8595.3|152
1713968400000|2024-04-24 14:20:00|8596.9|8595.4|8599.8|8598.9|8599.8|8598.9|8596.9|8595.4|138
1713968700000|2024-04-24 14:25:00|8599.7|8598.8|8598.3|8597.4|8599.8|8598.8|8597.4|8596.4|147
1713969000000|2024-04-24 14:30:00|8598.2|8597.3|8599.2|8598.3|8600.2|8599.2|8598.1|8596.9|154
1713969300000|2024-04-24 14:35:00|8599|8598.1|8598.8|8597.9|8599.7|8598.8|8597.5|8596.6|157
1713969600000|2024-04-24 14:40:00|8598.7|8597.8|8597.2|8595.7|8599.6|8598.7|8596.6|8595.1|159
1713969900000|2024-04-24 14:45:00|8597.1|8595.6|8597.2|8596.3|8598.2|8597|8596.9|8595.4|175
1713970200000|2024-04-24 14:50:00|8597.1|8596.2|8596.7|8595.8|8598.3|8597|8596|8594.5|230
1713970500000|2024-04-24 14:55:00|8596.8|8595.9|8597.5|8596.6|8597.7|8596.8|8596.5|8595|211
1713970800000|2024-04-24 15:00:00|8597.6|8596.7|8595.3|8593.8|8597.9|8596.9|8595|8593.7|226
1713971100000|2024-04-24 15:05:00|8595.1|8594.2|8595|8593.5|8595.4|8594.4|8594.3|8593.1|104
1713971400000|2024-04-24 15:10:00|8594.9|8593.4|8594.5|8593|8595.6|8594.4|8593.9|8592.7|168
1713971700000|2024-04-24 15:15:00|8594.6|8593.1|8593.8|8592.9|8595.5|8594.3|8593.6|8592.6|131
1713972000000|2024-04-24 15:20:00|8594.1|8593.2|8596.8|8595.9|8596.9|8596|8593.3|8592.4|131
1713972300000|2024-04-24 15:25:00|8596.7|8595.8|8597|8595.5|8597.5|8596.6|8595.2|8594.3|147
1713972600000|2024-04-24 15:30:00|8596.9|8595.4|8596.5|8595|8596.9|8595.9|8595.5|8594.1|173
1713972900000|2024-04-24 15:35:00|8596.4|8594.9|8595.6|8594.7|8596.5|8595.6|8595.5|8594.2|97
1713973200000|2024-04-24 15:40:00|8595.7|8594.8|8594.6|8593.7|8596.2|8595|8594.5|8593.4|141
1713973500000|2024-04-24 15:45:00|8594.5|8593.6|8596.3|8595.4|8596.5|8595.5|8594.5|8593.1|143
1713973800000|2024-04-24 15:50:00|8596.4|8595.5|8596|8595.1|8596.9|8595.7|8595.5|8594.3|101
1713974100000|2024-04-24 15:55:00|8596.3|8595.4|8596.5|8595.6|8596.8|8595.9|8596.1|8595.2|77
1713974400000|2024-04-24 16:00:00|8596.4|8595.5|8595.9|8595|8596.9|8595.9|8595.5|8594.3|114
1713974700000|2024-04-24 16:05:00|8595.8|8594.9|8596.5|8595.6|8596.9|8595.8|8595.7|8594.7|70
1713975000000|2024-04-24 16:10:00|8595.8|8594.9|8596.6|8595.7|8596.6|8595.7|8595.4|8594.4|62
1713975300000|2024-04-24 16:15:00|8596.8|8595.9|8596.3|8595.4|8597.3|8596.3|8596.1|8595.2|65
1713975600000|2024-04-24 16:20:00|8596.2|8595.3|8594.1|8593.2|8596.4|8595.5|8593.9|8593|84
1713975900000|2024-04-24 16:25:00|8594.2|8593.3|8593.3|8591.8|8594.2|8593.3|8593|8591.8|82
1713976200000|2024-04-24 16:30:00|8593.2|8591.7|8593.1|8592.2|8593.7|8592.8|8592.9|8591.6|108
1713976500000|2024-04-24 16:35:00|8593.2|8592.3|8593.6|8592.1|8594|8592.6|8592.4|8591.3|87
1713976800000|2024-04-24 16:40:00|8593.7|8592.2|8592.8|8591.9|8593.7|8592.5|8592.5|8591.6|57
1713977100000|2024-04-24 16:45:00|8592.7|8591.8|8592.9|8591.4|8593.1|8592.2|8592.6|8591.3|49
1713977400000|2024-04-24 16:50:00|8593.1|8591.6|8589.9|8588.4|8593.1|8591.6|8589.9|8588.4|98
1713977700000|2024-04-24 16:55:00|8589.8|8588.3|8589.7|8588.8|8590.9|8589.6|8589.4|8588.1|104
1713978000000|2024-04-24 17:00:00|8589.8|8588.9|8589.2|8588.3|8590|8589|8588.6|8587.4|97
1713978300000|2024-04-24 17:05:00|8588.8|8587.9|8589.8|8588.9|8589.8|8588.9|8588.4|8586.9|71
1713978600000|2024-04-24 17:10:00|8589.7|8588.8|8589.4|8588.5|8589.9|8589|8589.2|8588.2|68
1713978900000|2024-04-24 17:15:00|8589.3|8588.4|8589.1|8587.6|8590.2|8588.9|8588.7|8587.5|80
1713979200000|2024-04-24 17:20:00|8589.2|8587.7|8587.1|8586.2|8589.3|8588.3|8587|8586.1|84
1713979500000|2024-04-24 17:25:00|8587|8586.1|8587.9|8586.4|8588.4|8587.2|8587|8586.1|96
1713979800000|2024-04-24 17:30:00|8587.8|8586.3|8588.3|8586.8|8588.4|8587.2|8587.3|8585.9|86
1713980100000|2024-04-24 17:35:00|8588.1|8587.2|8590.5|8589.6|8590.5|8589.6|8587.8|8586.6|75
1713980400000|2024-04-24 17:40:00|8590.7|8589.2|8588.7|8587.8|8590.9|8589.7|8588.4|8587.5|100
1713980700000|2024-04-24 17:45:00|8588.8|8587.9|8589.2|8588.3|8590.1|8589.2|8588.7|8587.8|67
1713981000000|2024-04-24 17:50:00|8589.3|8588.4|8587.7|8586.2|8589.3|8588.4|8587.7|8586.2|51
1713981300000|2024-04-24 17:55:00|8587.8|8586.3|8587.9|8587|8587.9|8587|8586.7|8585.8|98
1713981600000|2024-04-24 18:00:00|8588|8587.1|8588.5|8587.6|8588.8|8587.9|8587.7|8586.8|93
1713981900000|2024-04-24 18:05:00|8588.4|8587.5|8588.3|8587.4|8588.8|8587.9|8588.2|8587.3|49
1713982200000|2024-04-24 18:10:00|8588.2|8587.3|8588.5|8587.6|8588.8|8587.6|8588|8586.7|54
1713982500000|2024-04-24 18:15:00|8588.4|8587.5|8588.3|8587.4|8588.8|8587.9|8587.4|8586.5|98
1713982800000|2024-04-24 18:20:00|8588.4|8587.5|8587.7|8586.8|8588.4|8587.5|8587.7|8586.8|51
1713983100000|2024-04-24 18:25:00|8587.8|8586.9|8587.9|8587|8588.6|8587.7|8587.8|8586.9|43
1713983400000|2024-04-24 18:30:00|8588|8587.1|8587.4|8586.5|8588.1|8587.2|8587.1|8586.2|84
1713983700000|2024-04-24 18:35:00|8587.5|8586.6|8587|8586.1|8588|8586.7|8586.9|8586|58
1713984000000|2024-04-24 18:40:00|8586.9|8586|8587.2|8586.3|8587.8|8586.8|8586.9|8585.9|79
1713984300000|2024-04-24 18:45:00|8587.1|8586.2|8586.7|8585.8|8587.4|8586.3|8586.4|8585.3|59
1713984600000|2024-04-24 18:50:00|8586.5|8585.6|8586.6|8585.7|8587.2|8586.1|8586|8585.1|88
1713984900000|2024-04-24 18:55:00|8586.5|8585.6|8587.1|8586.2|8587.3|8586.4|8586.3|8585.4|90
1713985200000|2024-04-24 19:00:00|8587|8586.1|8587.3|8586.4|8587.5|8586.6|8586.1|8585.2|79
1713985500000|2024-04-24 19:05:00|8587.6|8586.1|8586|8584.5|8587.6|8586.1|8585|8583.6|82
1713985800000|2024-04-24 19:10:00|8585.8|8584.9|8586.2|8585.3|8586.2|8585.3|8585.2|8584.3|63
1713986100000|2024-04-24 19:15:00|8586.3|8585.4|8586.3|8585.4|8586.5|8585.5|8585.9|8584.6|60
1713986400000|2024-04-24 19:20:00|8586.2|8585.3|8586.2|8585.3|8586.6|8585.5|8585.9|8585|84
1713986700000|2024-04-24 19:25:00|8586.1|8585.2|8586|8585.1|8587.8|8586.5|8585.4|8584.5|127
1713987000000|2024-04-24 19:30:00|8586.1|8585.2|8586.8|8585.9|8587.2|8586.3|8586|8585.1|68
1713987300000|2024-04-24 19:35:00|8586.9|8586|8586.9|8586|8587.5|8586.2|8586.6|8585.4|83
1713987600000|2024-04-24 19:40:00|8587|8586.1|8587|8586.1|8587.4|8586.3|8586.7|8585.6|46
1713987900000|2024-04-24 19:45:00|8586.9|8586|8586.7|8585.8|8587|8586.1|8586.3|8585.1|46
1713988200000|2024-04-24 19:50:00|8586.6|8585.7|8586.3|8585.4|8586.9|8586|8586.3|8585.4|32
1713988500000|2024-04-24 19:55:00|8586.1|8585.2|8586.1|8585.2|8586.6|8585.4|8585.4|8584.2|98
1713988800000|2024-04-24 20:00:00|8586|8585.1|8586.3|8584.8|8586.4|8585.2|8584.8|8583.6|63
1713989100000|2024-04-24 20:05:00|8586.2|8584.7|8586.7|8585.2|8587.1|8585.6|8585.8|8584.6|68
1713989400000|2024-04-24 20:10:00|8586.6|8585.1|8585.7|8584.2|8586.6|8585.1|8585.7|8584.2|36
1713989700000|2024-04-24 20:15:00|8585.6|8584.1|8586.1|8584.6|8586.2|8584.7|8585.4|8583.9|36
1713990000000|2024-04-24 20:20:00|8586|8584.5|8585.2|8584.3|8586.3|8584.8|8585.2|8583.7|38
1713990300000|2024-04-24 20:25:00|8585.5|8584|8584.7|8583.2|8585.6|8584.3|8584.5|8583|53
1713990600000|2024-04-24 20:30:00|8584.8|8583.3|8585.1|8583.6|8585.3|8583.8|8584.7|8583.2|43
1713990900000|2024-04-24 20:35:00|8585.2|8583.7|8585.3|8583.8|8585.7|8584.2|8584.9|8583.6|25
1713991200000|2024-04-24 20:40:00|8585.2|8583.7|8584.9|8583.4|8585.3|8583.8|8584.7|8583.2|61
1713991500000|2024-04-24 20:45:00|8585|8583.5|8585.1|8583.6|8585.2|8583.9|8584.6|8583.1|34
1713991800000|2024-04-24 20:50:00|8585.2|8583.7|8585.3|8583.8|8585.5|8584|8585.2|8583.7|61
1713992100000|2024-04-24 20:55:00|8585.7|8583.3|8587.1|8582.4|8587.1|8583.8|8585.3|8581.8|97
1713992400000|2024-04-24 21:00:00|8590.2|8578.3|8593.4|8581.5|8593.5|8581.6|8589.4|8577.5|45
1713992700000|2024-04-24 21:05:00|8594.2|8582.3|8596.6|8584.7|8597.4|8585.5|8594.2|8582.3|40
1713993000000|2024-04-24 21:10:00|8597.3|8585.4|8596.3|8584.4|8597.3|8585.4|8594.8|8582.9|37
1713993300000|2024-04-24 21:15:00|8596.2|8584.3|8596|8584.1|8597.3|8585.4|8595.5|8583.6|101
1713993600000|2024-04-24 21:20:00|8596.1|8584.2|8596|8584.1|8596.4|8584.5|8595.5|8583.6|67
1713993900000|2024-04-24 21:25:00|8595.7|8583.8|8596.6|8584.7|8597.1|8585.2|8595.4|8583.5|118
1713994200000|2024-04-24 21:30:00|8596.5|8584.6|8595.5|8583.6|8596.5|8584.6|8594.7|8582.8|89
1713994500000|2024-04-24 21:35:00|8595.7|8583.8|8594|8582.1|8596.2|8584.3|8593.7|8581.8|137
1713994800000|2024-04-24 21:40:00|8594.1|8582.2|8593.8|8581.9|8594.2|8582.3|8593.6|8581.7|85
1713995100000|2024-04-24 21:45:00|8592.8|8580.9|8591.1|8579.2|8593.2|8581.3|8591.1|8579.2|73
1713995400000|2024-04-24 21:50:00|8591.2|8579.3|8592|8580.1|8592.2|8580.3|8589.1|8578.2|111
1713995700000|2024-04-24 21:55:00|8591.9|8580|8589.5|8580.1|8592|8581.2|8588.1|8579.6|313
1713996000000|2024-04-24 22:00:00|8589.6|8580.2|8586.1|8583.7|8591.9|8584.4|8586|8579.9|202
1713996300000|2024-04-24 22:05:00|8585.6|8584.1|8585.2|8583.7|8586.7|8585.2|8585.2|8583.7|56
1713996600000|2024-04-24 22:10:00|8585.1|8583.6|8585.5|8584|8585.6|8584.1|8585.1|8583.6|23
1713996900000|2024-04-24 22:15:00|8585.6|8584.1|8585.8|8584.3|8585.8|8584.3|8585.1|8583.6|19
1713997200000|2024-04-24 22:20:00|8585.6|8584.1|8585.8|8584.3|8585.9|8584.4|8585.6|8584.1|13
1713997500000|2024-04-24 22:25:00|8585.9|8584.4|8585.4|8583.9|8585.9|8584.7|8585.4|8583.9|10
1713997800000|2024-04-24 22:30:00|8585.5|8584|8585.6|8584.1|8586.2|8584.7|8585.4|8583.9|31
1713998100000|2024-04-24 22:35:00|8585.7|8584.2|8586.6|8585.1|8586.6|8585.1|8585.7|8584.2|20
1713998400000|2024-04-24 22:40:00|8586.7|8585.2|8586.5|8585|8586.9|8585.4|8586.3|8584.8|23
1713998700000|2024-04-24 22:45:00|8586.6|8585.1|8586.5|8585|8587|8585.5|8586.5|8585|24
1713999000000|2024-04-24 22:50:00|8586.4|8584.9|8586.5|8585|8586.6|8585.1|8586.4|8584.9|6
1713999300000|2024-04-24 22:55:00|8586.6|8585.1|8586.5|8585|8587.1|8585.6|8586.5|8585|23
1713999600000|2024-04-24 23:00:00|8586.4|8584.9|8586.5|8585|8586.5|8585|8586.3|8584.8|18
1713999900000|2024-04-24 23:05:00|8586.6|8585.1|8586.4|8584.9|8586.9|8585.4|8586.4|8584.9|17
1714000200000|2024-04-24 23:10:00|8586.5|8585|8586.9|8585.4|8587|8585.5|8586.5|8585|23
1714000500000|2024-04-24 23:15:00|8586.8|8585.3|8586.7|8585.2|8587|8585.5|8586.6|8585.1|13
1714000800000|2024-04-24 23:20:00|8586.6|8585.1|8586.2|8584.7|8586.9|8585.4|8586.2|8584.7|20
1714001100000|2024-04-24 23:25:00|8586.1|8584.6|8586.6|8585.1|8586.6|8585.1|8586.1|8584.6|11
1714001400000|2024-04-24 23:30:00|8586.7|8585.2|8587.5|8586|8587.7|8586.2|8586.6|8585.1|29
1714001700000|2024-04-24 23:35:00|8587.4|8585.9|8586.9|8585.4|8587.5|8586|8586.8|8585.3|20
1714002000000|2024-04-24 23:40:00|8587|8585.5|8587.1|8585.6|8587.4|8585.9|8586.9|8585.4|20
1714002300000|2024-04-24 23:45:00|8587|8585.5|8586.9|8585.4|8587|8585.5|8586.8|8585.3|18
1714002600000|2024-04-24 23:50:00|8586.6|8585.1|8587.6|8586.1|8587.7|8586.2|8586.6|8585.1|33
1714002900000|2024-04-24 23:55:00|8587.5|8586|8588.6|8587.1|8589|8587.5|8587.5|8586|52
1714003200000|2024-04-25 00:00:00|8588.7|8587.2|8587.9|8586.4|8588.8|8587.5|8587.8|8586.3|67
1714003500000|2024-04-25 00:05:00|8588|8586.5|8588.7|8587.2|8588.7|8587.2|8587.9|8586.4|52
1714003800000|2024-04-25 00:10:00|8588.8|8587.3|8588.6|8587.1|8589.3|8587.8|8588.6|8587.1|48
1714004100000|2024-04-25 00:15:00|8588.7|8587.2|8588.8|8587.3|8589.3|8587.8|8588.7|8587.2|36
1714004400000|2024-04-25 00:20:00|8588.7|8587.2|8587.7|8586.2|8589|8587.5|8587.7|8586.2|35
1714004700000|2024-04-25 00:25:00|8587.8|8586.3|8587.6|8586.1|8587.8|8586.3|8587.3|8585.8|45
1714005000000|2024-04-25 00:30:00|8587.5|8586|8587.8|8586.3|8588.1|8586.6|8587.3|8585.8|50
1714005300000|2024-04-25 00:35:00|8587.9|8586.4|8588.1|8586.6|8588.1|8587|8587.3|8586|51
1714005600000|2024-04-25 00:40:00|8588|8586.5|8587.8|8586.9|8588.6|8587.4|8587.8|8586.5|27
1714005900000|2024-04-25 00:45:00|8587.7|8586.8|8588.8|8587.9|8589.1|8587.9|8587.7|8586.4|76
1714006200000|2024-04-25 00:50:00|8588.7|8587.8|8588.9|8587.4|8589.2|8587.9|8588.2|8586.8|70
1714006500000|2024-04-25 00:55:00|8588.7|8587.2|8589.7|8588.2|8589.8|8588.3|8588.4|8586.9|94
1714006800000|2024-04-25 01:00:00|8589.5|8588|8589.7|8588.2|8590.3|8588.8|8589.2|8587.8|91
1714007100000|2024-04-25 01:05:00|8589.6|8588.1|8589.4|8588.5|8590.3|8589.1|8589.1|8588.1|62
1714007400000|2024-04-25 01:10:00|8589.5|8588.6|8589.8|8588.3|8590.9|8590|8589.3|8588.1|91
1714007700000|2024-04-25 01:15:00|8589.4|8588.5|8590|8588.5|8590.1|8588.6|8588.4|8587.5|70
1714008000000|2024-04-25 01:20:00|8590.2|8588.7|8590.3|8589.4|8590.4|8589.4|8589.2|8587.9|65
1714008300000|2024-04-25 01:25:00|8590.4|8589.5|8590.9|8589.4|8591.3|8589.8|8590.3|8589|48
1714008600000|2024-04-25 01:30:00|8590.8|8589.3|8590.4|8589.5|8591.9|8590.4|8590.2|8588.7|118
1714008900000|2024-04-25 01:35:00|8590.3|8589.4|8591.2|8589.7|8591.2|8590.1|8590.3|8589.2|54
1714009200000|2024-04-25 01:40:00|8591.1|8589.6|8590.7|8589.2|8591.2|8589.7|8590.2|8588.9|65
1714009500000|2024-04-25 01:45:00|8590.8|8589.3|8591.1|8590.2|8591.3|8590.2|8590.2|8588.9|90
1714009800000|2024-04-25 01:50:00|8591.3|8590.4|8590.9|8590|8591.5|8590.5|8590.7|8589.5|70
1714010100000|2024-04-25 01:55:00|8591|8590.1|8592.1|8590.6|8592.7|8591.4|8590.7|8589.8|123
1714010400000|2024-04-25 02:00:00|8591.9|8590.4|8590.6|8589.7|8592.2|8591.3|8590.6|8589.7|87
1714010700000|2024-04-25 02:05:00|8590.7|8589.8|8590.6|8589.7|8590.8|8589.9|8590.3|8589.4|40
1714011000000|2024-04-25 02:10:00|8590.8|8589.9|8591|8589.5|8591|8589.9|8590.4|8588.9|62
1714011300000|2024-04-25 02:15:00|8591.1|8589.6|8591|8589.5|8591.2|8590.1|8590.5|8589.3|41
1714011600000|2024-04-25 02:20:00|8591.1|8589.6|8591.2|8590.3|8591.6|8590.3|8590.6|8589.3|37
1714011900000|2024-04-25 02:25:00|8591.1|8590.2|8590.9|8590|8591.6|8590.5|8590.8|8589.9|42
1714012200000|2024-04-25 02:30:00|8590.8|8589.9|8590.4|8588.9|8591.1|8589.9|8589.7|8588.4|63
1714012500000|2024-04-25 02:35:00|8590.5|8589|8589.4|8587.9|8590.5|8589.3|8589.4|8587.9|65
1714012800000|2024-04-25 02:40:00|8589.2|8587.7|8589.1|8587.6|8589.8|8588.6|8588.8|8587.6|70
1714013100000|2024-04-25 02:45:00|8589|8587.5|8589.8|8588.3|8589.8|8588.3|8588.7|8587.2|72
1714013400000|2024-04-25 02:50:00|8590|8588.5|8590.1|8588.6|8590.3|8588.8|8589.8|8588.3|70
1714013700000|2024-04-25 02:55:00|8590|8588.5|8589.6|8588.1|8590.4|8589|8589.1|8587.6|73
1714014000000|2024-04-25 03:00:00|8589.5|8588|8589.5|8588|8589.9|8588.4|8589.1|8587.7|50
1714014300000|2024-04-25 03:05:00|8589.6|8588.1|8588.8|8587.3|8589.8|8588.3|8588.7|8587.2|47
1714014600000|2024-04-25 03:10:00|8588.7|8587.2|8588.9|8587.4|8589.1|8587.6|8588.5|8587|55
1714014900000|2024-04-25 03:15:00|8588.8|8587.3|8589.2|8587.7|8589.6|8588.2|8588.5|8587.3|62
1714015200000|2024-04-25 03:20:00|8589.1|8587.6|8591.5|8590|8591.7|8590.2|8588.8|8587.6|52
1714015500000|2024-04-25 03:25:00|8591.6|8590.1|8592.1|8590.6|8592.1|8590.6|8591.1|8589.6|39
1714015800000|2024-04-25 03:30:00|8592|8590.5|8591.5|8590|8592|8590.7|8591.2|8590|50
1714016100000|2024-04-25 03:35:00|8591.6|8590.1|8591|8589.5|8592.3|8591.4|8590.8|8589.5|45
1714016400000|2024-04-25 03:40:00|8591.1|8589.6|8590.7|8589.8|8591.1|8589.9|8590.5|8589.4|40
1714016700000|2024-04-25 03:45:00|8590.8|8589.9|8590.1|8589.2|8590.9|8590|8589.9|8589|43
1714017000000|2024-04-25 03:50:00|8590|8589.1|8590.7|8589.8|8590.9|8590|8590|8589.1|28
1714017300000|2024-04-25 03:55:00|8590.5|8589.6|8590.2|8589.3|8590.8|8589.6|8589.8|8588.6|43
1714017600000|2024-04-25 04:00:00|8590.1|8589.2|8590.1|8589.2|8590.5|8589.3|8589.6|8588.4|37
1714017900000|2024-04-25 04:05:00|8590.2|8589.3|8590|8589.1|8590.5|8589.6|8589.9|8589|29
1714018200000|2024-04-25 04:10:00|8590.2|8589.3|8591.1|8590.2|8591.2|8590.2|8590.2|8588.9|35
1714018500000|2024-04-25 04:15:00|8591.2|8590.3|8591.2|8590.3|8591.5|8590.4|8590.8|8589.9|31
1714018800000|2024-04-25 04:20:00|8591.1|8590.2|8590.2|8589.3|8591.1|8590.2|8590.2|8589.3|33
1714019100000|2024-04-25 04:25:00|8590.3|8589.4|8590.6|8589.1|8590.7|8589.6|8590.2|8589|14
1714019400000|2024-04-25 04:30:00|8590.7|8589.2|8590.6|8589.1|8590.7|8589.4|8590.3|8589|22
1714019700000|2024-04-25 04:35:00|8590.7|8589.2|8590.6|8589.1|8591|8589.5|8590.5|8589|25
1714020000000|2024-04-25 04:40:00|8590.5|8589|8591.3|8589.8|8591.6|8590.1|8590.5|8589|27
1714020300000|2024-04-25 04:45:00|8591.4|8589.9|8591.8|8590.9|8592|8591|8591.3|8589.9|38
1714020600000|2024-04-25 04:50:00|8592|8590.5|8591|8589.5|8592.1|8590.6|8590.9|8589.4|30
1714020900000|2024-04-25 04:55:00|8591.1|8589.6|8590.5|8589|8591.1|8589.6|8590.1|8588.6|45
1714021200000|2024-04-25 05:00:00|8590.6|8589.1|8590|8588.5|8591|8589.5|8589.8|8588.4|68
1714021500000|2024-04-25 05:05:00|8589.9|8588.4|8589.4|8587.9|8589.9|8588.5|8589.3|8587.8|68
1714021800000|2024-04-25 05:10:00|8589.3|8587.8|8588.9|8587.4|8589.4|8588.1|8588.7|8587.4|41
1714022100000|2024-04-25 05:15:00|8588.8|8587.3|8588.4|8586.9|8589.1|8587.6|8588.2|8586.7|60
1714022400000|2024-04-25 05:20:00|8588.5|8587|8589.4|8587.9|8589.4|8588.4|8588.2|8587|35
1714022700000|2024-04-25 05:25:00|8589.3|8587.8|8589.7|8588.2|8589.9|8588.4|8588.8|8587.7|27
1714023000000|2024-04-25 05:30:00|8589.6|8588.1|8588.4|8586.9|8589.6|8588.1|8588.4|8586.9|38
1714023300000|2024-04-25 05:35:00|8588.5|8587|8589|8588.1|8589.1|8588.2|8588.5|8587|38
1714023600000|2024-04-25 05:40:00|8588.9|8588|8589.2|8587.7|8589.4|8588.5|8588.8|8587.7|36
1714023900000|2024-04-25 05:45:00|8589.1|8587.6|8589.1|8587.6|8589.5|8588|8589|8587.5|37
1714024200000|2024-04-25 05:50:00|8589.3|8587.8|8587.8|8586.3|8589.3|8588.2|8587.6|8586.1|55
1714024500000|2024-04-25 05:55:00|8587.9|8586.4|8589.7|8588.2|8589.7|8588.8|8587.8|8586.3|77
1714024800000|2024-04-25 06:00:00|8589.8|8588.3|8587.6|8586.7|8590.1|8588.6|8587.5|8586.6|103
1714025100000|2024-04-25 06:05:00|8587.7|8586.8|8588.4|8587.5|8588.6|8587.7|8587.3|8586.4|104
1714025400000|2024-04-25 06:10:00|8588.3|8587.4|8588.4|8587.5|8589.1|8588.1|8588.1|8587.2|113
1714025700000|2024-04-25 06:15:00|8588.3|8587.4|8588.1|8587.2|8589.3|8587.9|8586.9|8585.7|126
1714026000000|2024-04-25 06:20:00|8588|8587.1|8585.6|8584.7|8588.4|8587.5|8585.5|8584.1|128
1714026300000|2024-04-25 06:25:00|8585.7|8584.8|8585.4|8583.9|8586.2|8585.3|8585|8583.7|142
1714026600000|2024-04-25 06:30:00|8585.3|8583.8|8584.1|8582.6|8586.1|8584.6|8583.5|8582|182
1714026900000|2024-04-25 06:35:00|8584.2|8582.7|8584.3|8583.4|8584.3|8583.4|8582.8|8581.6|144
1714027200000|2024-04-25 06:40:00|8584.4|8583.5|8584.4|8583.5|8585.7|8584.8|8583.6|8582.7|167
1714027500000|2024-04-25 06:45:00|8584.5|8583.6|8581.4|8579.9|8585.5|8584.1|8581.1|8579.6|210
1714027800000|2024-04-25 06:50:00|8581.3|8579.8|8579.5|8578.6|8581.3|8579.8|8576.3|8574.8|177
1714028100000|2024-04-25 06:55:00|8579.2|8578.3|8576.7|8575.8|8581.2|8580|8576.6|8575.7|226
1714028400000|2024-04-25 07:00:00|8576.6|8575.7|8578.3|8576.8|8579.3|8578.4|8576.5|8575.6|238
1714028700000|2024-04-25 07:05:00|8578.2|8576.7|8578.3|8576.8|8579.5|8578|8577.5|8576.1|281
1714029000000|2024-04-25 07:10:00|8578.4|8576.9|8577|8575.5|8578.6|8577.3|8576.4|8575.4|164
1714029300000|2024-04-25 07:15:00|8576.8|8575.9|8576.2|8575.3|8577.5|8576.3|8576|8575.1|123
1714029600000|2024-04-25 07:20:00|8576.1|8575.2|8578|8577.1|8578.5|8577.5|8575.5|8574.3|128
1714029900000|2024-04-25 07:25:00|8578.1|8577.2|8576.1|8575.2|8578.9|8577.4|8575.7|8574.8|137
1714030200000|2024-04-25 07:30:00|8576.2|8575.3|8575.7|8574.2|8576.9|8575.6|8574.8|8573.9|183
1714030500000|2024-04-25 07:35:00|8575.5|8574|8575.9|8575|8577|8576.1|8575.4|8573.9|110
1714030800000|2024-04-25 07:40:00|8576|8575.1|8575.4|8573.9|8577|8575.7|8575.1|8573.9|125
1714031100000|2024-04-25 07:45:00|8575.2|8574.3|8575.8|8574.9|8576|8574.9|8574.5|8573.6|156
1714031400000|2024-04-25 07:50:00|8576|8574.5|8574.1|8573.2|8576.7|8575.2|8572.4|8571|221
1714031700000|2024-04-25 07:55:00|8574.2|8573.3|8573.2|8572.3|8574.9|8573.6|8571.4|8570.4|226
1714032000000|2024-04-25 08:00:00|8573.1|8572.2|8570.8|8569.9|8573.1|8572.2|8570.4|8569.5|151
1714032300000|2024-04-25 08:05:00|8570.7|8569.8|8571.8|8570.9|8573|8572.1|8570.7|8569.8|134
1714032600000|2024-04-25 08:10:00|8571.9|8571|8572.5|8571.6|8573.2|8572.3|8571.7|8570.5|147
1714032900000|2024-04-25 08:15:00|8572.4|8571.5|8572|8571.1|8572.4|8571.5|8571.2|8570.3|109
1714033200000|2024-04-25 08:20:00|8571.9|8571|8571.6|8570.7|8573.5|8572.1|8571.6|8570.7|127
1714033500000|2024-04-25 08:25:00|8571.5|8570.6|8571.2|8570.3|8572.5|8571.6|8570.5|8569.4|93
1714033800000|2024-04-25 08:30:00|8571.1|8570.2|8568.8|8567.9|8571.1|8570.2|8568.4|8567.5|148
1714034100000|2024-04-25 08:35:00|8568.9|8568|8567.7|8566.8|8569.2|8568.3|8566.2|8565.3|156
1714034400000|2024-04-25 08:40:00|8567.8|8566.9|8567.2|8566.3|8569.5|8568.5|8567.2|8566.1|99
1714034700000|2024-04-25 08:45:00|8567.1|8566.2|8568.3|8567.4|8569.1|8567.9|8566.7|8565.3|124
1714035000000|2024-04-25 08:50:00|8568|8567.1|8567.8|8566.9|8568.7|8567.5|8566.8|8565.9|88
1714035300000|2024-04-25 08:55:00|8567.7|8566.8|8566.7|8565.8|8567.7|8566.8|8566.5|8565.6|112
1714035600000|2024-04-25 09:00:00|8566.6|8565.7|8568.2|8566.7|8568.2|8567.1|8565.1|8564.2|139
1714035900000|2024-04-25 09:05:00|8568.5|8567|8567.7|8566.8|8568.9|8567.6|8567.6|8566.7|91
1714036200000|2024-04-25 09:10:00|8567.5|8566.6|8567.3|8566.4|8568.5|8567.6|8566.9|8566|75
1714036500000|2024-04-25 09:15:00|8567.2|8566.3|8566.9|8566|8567.3|8566.4|8566|8564.9|111
1714036800000|2024-04-25 09:20:00|8567|8566.1|8567.7|8566.8|8567.8|8566.9|8566.5|8565.6|100
1714037100000|2024-04-25 09:25:00|8567.6|8566.7|8567.1|8566.2|8568.6|8567.4|8566.5|8565.3|116
1714037400000|2024-04-25 09:30:00|8567.5|8566.6|8566.9|8566|8568|8567.1|8566.6|8565.7|77
1714037700000|2024-04-25 09:35:00|8566.8|8565.9|8568|8566.5|8568.1|8566.9|8566.1|8565.2|94
1714038000000|2024-04-25 09:40:00|8567.9|8566.4|8568.5|8567|8568.8|8567.5|8567|8566.1|102
1714038300000|2024-04-25 09:45:00|8568.4|8566.9|8571.1|8569.6|8571.5|8570|8568|8566.9|91
1714038600000|2024-04-25 09:50:00|8571|8569.5|8572|8570.5|8572|8570.6|8569|8568.1|133
1714038900000|2024-04-25 09:55:00|8571.9|8570.4|8572.4|8571.5|8573.1|8572.2|8571|8570|145
1714039200000|2024-04-25 10:00:00|8572.3|8571.4|8572.4|8571.5|8574.6|8573.1|8572.3|8571.2|149
1714039500000|2024-04-25 10:05:00|8572.3|8571.4|8573.5|8572.6|8575.4|8574.1|8572.1|8570.9|158
1714039800000|2024-04-25 10:10:00|8573.3|8572.4|8570.6|8569.7|8573.3|8572.4|8570.1|8568.9|147
1714040100000|2024-04-25 10:15:00|8570.5|8569.6|8569.2|8568.3|8570.7|8569.8|8569|8567.8|109
1714040400000|2024-04-25 10:20:00|8569.3|8568.4|8570.4|8569.5|8571.3|8570.4|8569|8568|90
1714040700000|2024-04-25 10:25:00|8570.3|8569.4|8571|8570.1|8571.6|8570.6|8568.8|8567.6|111
1714041000000|2024-04-25 10:30:00|8570.9|8570|8572.2|8570.7|8572.4|8571.5|8570.5|8569.6|100
1714041300000|2024-04-25 10:35:00|8572.1|8570.6|8570.5|8569.6|8572.5|8571.5|8570.2|8568.9|110
1714041600000|2024-04-25 10:40:00|8570.4|8569.5|8572.6|8571.7|8573|8572.1|8570.2|8569.3|104
1714041900000|2024-04-25 10:45:00|8572.3|8571.4|8572.6|8571.1|8572.9|8571.6|8571.7|8570.5|86
1714042200000|2024-04-25 10:50:00|8572.7|8571.2|8574.2|8572.7|8574.6|8573.4|8572.6|8571.1|103
1714042500000|2024-04-25 10:55:00|8574.1|8572.6|8574.8|8573.9|8574.8|8573.9|8572.9|8572|120
1714042800000|2024-04-25 11:00:00|8574.9|8574|8575.5|8574|8576|8574.6|8574.4|8573.4|88
1714043100000|2024-04-25 11:05:00|8575.6|8574.1|8574.6|8573.7|8575.9|8574.9|8574.4|8573.3|80
1714043400000|2024-04-25 11:10:00|8574.7|8573.8|8575.3|8574.4|8575.4|8574.5|8574.3|8573.4|74
1714043700000|2024-04-25 11:15:00|8575.2|8574.3|8573.1|8572.2|8576|8574.5|8573|8572.1|91
1714044000000|2024-04-25 11:20:00|8573.2|8572.3|8576.1|8574.6|8576.3|8574.8|8573|8572.1|121
1714044300000|2024-04-25 11:25:00|8576.3|8574.8|8574|8573.1|8576.3|8575.2|8573.9|8573|126
1714044600000|2024-04-25 11:30:00|8574.1|8573.2|8572.9|8572|8574.6|8573.3|8572.9|8571.8|111
1714044900000|2024-04-25 11:35:00|8572.8|8571.9|8570.1|8569.2|8573.2|8572.1|8569.7|8568.8|121
1714045200000|2024-04-25 11:40:00|8570|8569.1|8568.8|8567.9|8570.3|8569.4|8568.7|8567.6|74
1714045500000|2024-04-25 11:45:00|8568.7|8567.8|8569.8|8568.3|8570.7|8569.8|8568.5|8567.4|107
1714045800000|2024-04-25 11:50:00|8569.9|8568.4|8568.9|8568|8570.1|8568.6|8568.1|8567.2|89
1714046100000|2024-04-25 11:55:00|8568.7|8567.8|8568.1|8567.2|8569|8568.1|8567.6|8566.6|74
1714046400000|2024-04-25 12:00:00|8568|8567.1|8567.1|8566.2|8568.6|8567.5|8566.9|8565.9|133
1714046700000|2024-04-25 12:05:00|8567|8566.1|8567.7|8566.8|8568.1|8567.2|8566.7|8565.8|106
1714047000000|2024-04-25 12:10:00|8567.8|8566.9|8567.7|8566.8|8568|8567|8567.3|8566|69
1714047300000|2024-04-25 12:15:00|8568|8566.5|8570.1|8569.2|8571.4|8570.5|8567.4|8565.9|165
1714047600000|2024-04-25 12:20:00|8570.4|8569.5|8571.4|8570.5|8572.5|8571.6|8570.1|8569.2|109
1714047900000|2024-04-25 12:25:00|8571.5|8570.6|8576.5|8568.4|8576.5|8571|8569.7|8568.1|213
1714048200000|2024-04-25 12:30:00|8576.4|8567.9|8573.5|8572|8580|8577.4|8571.3|8565.9|1212
1714048500000|2024-04-25 12:35:00|8573.4|8571.9|8572.6|8571.7|8573.6|8572.5|8571.3|8569.8|620
1714048800000|2024-04-25 12:40:00|8572.8|8571.9|8568.9|8567.4|8574|8572.8|8568.3|8566.8|546
1714049100000|2024-04-25 12:45:00|8568.8|8567.3|8570.3|8568.8|8572.6|8571.5|8568.8|8567.3|535
1714049400000|2024-04-25 12:50:00|8570.4|8568.9|8571.4|8570.5|8572.5|8571.4|8569|8567.7|446
1714049700000|2024-04-25 12:55:00|8571.3|8570.4|8569.1|8568.2|8573.7|8572.5|8568.7|8567.6|398
1714050000000|2024-04-25 13:00:00|8569|8568.1|8570.4|8568.9|8571.7|8570.8|8568.6|8567.7|413
1714050300000|2024-04-25 13:05:00|8570.5|8569|8570|8569.1|8571|8569.7|8567.5|8566.3|367
1714050600000|2024-04-25 13:10:00|8569.9|8569|8571.4|8570.5|8572.3|8570.8|8569.5|8568.4|375
1714050900000|2024-04-25 13:15:00|8571.7|8570.8|8573.2|8572.3|8575.7|8574.8|8571.7|8570.8|355
1714051200000|2024-04-25 13:20:00|8573|8572.1|8572.4|8570.9|8573.6|8572.4|8572.2|8570.8|369
1714051500000|2024-04-25 13:25:00|8572.3|8570.8|8574.8|8573.3|8575.4|8574.4|8571.6|8570.2|307
1714051800000|2024-04-25 13:30:00|8574.7|8573.2|8576.3|8575.4|8576.5|8575.4|8572.6|8571.7|298
1714052100000|2024-04-25 13:35:00|8576.2|8575.3|8575.8|8574.9|8576.7|8575.5|8575|8573.8|339
1714052400000|2024-04-25 13:40:00|8575.6|8574.7|8575|8574.1|8577|8575.8|8573.5|8572.1|400
1714052700000|2024-04-25 13:45:00|8574.9|8574|8577.9|8577|8578.6|8577.2|8574.9|8574|294
1714053000000|2024-04-25 13:50:00|8578|8577.1|8579.4|8578.5|8579.7|8578.8|8577.9|8576.6|213
1714053300000|2024-04-25 13:55:00|8579.5|8578.6|8579.6|8578.1|8581.1|8580.2|8579.3|8577.8|225
1714053600000|2024-04-25 14:00:00|8579.5|8578|8584.3|8582.8|8585.1|8583.6|8579.4|8577.9|343
1714053900000|2024-04-25 14:05:00|8584.2|8582.7|8583.5|8582.6|8585|8583.8|8582.3|8581.2|301
1714054200000|2024-04-25 14:10:00|8583.6|8582.7|8580.2|8579.3|8583.7|8582.8|8579.3|8578.4|343
1714054500000|2024-04-25 14:15:00|8580.1|8579.2|8576.6|8575.7|8580.4|8579.2|8576.2|8574.7|360
1714054800000|2024-04-25 14:20:00|8576.4|8575.5|8579.5|8578|8579.7|8578.2|8576|8575.1|306
1714055100000|2024-04-25 14:25:00|8579.6|8578.1|8579.3|8578.4|8580.8|8579.8|8578.5|8577.6|227
1714055400000|2024-04-25 14:30:00|8579.7|8578.2|8576.1|8575.2|8580.1|8578.6|8575.7|8574.8|284
1714055700000|2024-04-25 14:35:00|8576.2|8575.3|8575.7|8574.2|8577.4|8575.9|8574.1|8572.9|338
1714056000000|2024-04-25 14:40:00|8575.8|8574.3|8574.7|8573.8|8576.1|8575.2|8574.7|8573.8|264
1714056300000|2024-04-25 14:45:00|8574.8|8573.9|8573.7|8572.2|8575.1|8574.1|8571.5|8570.6|248
1714056600000|2024-04-25 14:50:00|8573.5|8572|8576.1|8574.6|8576.5|8575.4|8573|8571.5|270
1714056900000|2024-04-25 14:55:00|8576.2|8574.7|8577.5|8576|8577.9|8576.5|8575.3|8573.8|270
1714057200000|2024-04-25 15:00:00|8577.3|8575.8|8578.6|8577.1|8579.1|8578.2|8576.8|8575.7|278
1714057500000|2024-04-25 15:05:00|8578.3|8577.4|8580.3|8579.4|8581.1|8580.2|8578.3|8577.4|208
1714057800000|2024-04-25 15:10:00|8580.2|8579.3|8581.6|8580.1|8581.7|8580.2|8579.1|8578.2|204
1714058100000|2024-04-25 15:15:00|8581.3|8579.8|8579.7|8578.8|8582.2|8581|8579.6|8578.7|190
1714058400000|2024-04-25 15:20:00|8579.8|8578.9|8577.9|8577|8580.6|8579.5|8577.4|8576.5|167
1714058700000|2024-04-25 15:25:00|8578|8577.1|8578.4|8577.5|8578.9|8577.7|8577.7|8576.6|157
1714059000000|2024-04-25 15:30:00|8578.5|8577.6|8580|8578.5|8580.2|8578.9|8577.7|8576.3|168
1714059300000|2024-04-25 15:35:00|8579.9|8578.4|8580.4|8579.5|8581.2|8579.8|8579.5|8578.2|138
1714059600000|2024-04-25 15:40:00|8580.3|8579.4|8577.5|8576.6|8580.4|8579.5|8577.2|8575.9|173
1714059900000|2024-04-25 15:45:00|8577.4|8576.5|8577.8|8576.9|8578.7|8577.8|8577.3|8576.3|132
1714060200000|2024-04-25 15:50:00|8577.9|8577|8580.5|8579.6|8580.7|8579.8|8577.9|8576.9|127
1714060500000|2024-04-25 15:55:00|8580.6|8579.7|8582.1|8581.2|8582.9|8582|8580.5|8579.6|128
1714060800000|2024-04-25 16:00:00|8582|8581.1|8580.8|8579.9|8583.2|8582.3|8580|8579.1|163
1714061100000|2024-04-25 16:05:00|8580.7|8579.8|8580.9|8580|8582|8581.1|8580.6|8579.5|115
1714061400000|2024-04-25 16:10:00|8580.8|8579.9|8580.8|8579.9|8581.5|8580.6|8580.4|8579.5|100
1714061700000|2024-04-25 16:15:00|8580.9|8580|8581.4|8579.9|8581.6|8580.5|8580.9|8579.6|82
1714062000000|2024-04-25 16:20:00|8581.5|8580|8579.1|8577.6|8581.6|8580.1|8579.1|8577.6|124
1714062300000|2024-04-25 16:25:00|8579|8577.5|8579.4|8577.9|8579.5|8578.6|8578.8|8577.3|71
1714062600000|2024-04-25 16:30:00|8579.3|8577.8|8576.1|8575.2|8579.4|8578.2|8575.8|8574.3|149
1714062900000|2024-04-25 16:35:00|8576.2|8575.3|8577.4|8576.5|8577.5|8576.6|8576|8574.6|119
1714063200000|2024-04-25 16:40:00|8577.5|8576.6|8577.3|8576.4|8578.1|8576.9|8576.8|8575.6|123
1714063500000|2024-04-25 16:45:00|8577.2|8576.3|8576.6|8575.1|8577.6|8576.7|8576.1|8574.7|195
1714063800000|2024-04-25 16:50:00|8576.5|8575|8577.5|8576.6|8577.9|8576.9|8575.7|8574.6|138
1714064100000|2024-04-25 16:55:00|8577.6|8576.7|8575.4|8574.5|8578.5|8577.6|8575.4|8574.5|146
1714064400000|2024-04-25 17:00:00|8575.3|8574.4|8574.8|8573.9|8576.7|8575.8|8574.6|8573.7|127
1714064700000|2024-04-25 17:05:00|8575|8574.1|8575.7|8574.8|8575.9|8575|8574.9|8574|99
1714065000000|2024-04-25 17:10:00|8575.6|8574.7|8576.6|8575.7|8577.3|8576.4|8575.5|8574.6|82
1714065300000|2024-04-25 17:15:00|8576.5|8575.6|8576.2|8575.3|8576.5|8575.6|8575.6|8574.7|79
1714065600000|2024-04-25 17:20:00|8576.3|8575.4|8576.1|8575.2|8576.5|8575.4|8575.6|8574.2|102
1714065900000|2024-04-25 17:25:00|8576|8575.1|8576.8|8575.9|8577.4|8576.5|8575.8|8574.9|50
1714066200000|2024-04-25 17:30:00|8576.7|8575.8|8576.9|8576|8577.8|8576.9|8576.5|8575.6|94
1714066500000|2024-04-25 17:35:00|8576.8|8575.9|8575|8573.5|8576.8|8575.9|8574.7|8573.5|95
1714066800000|2024-04-25 17:40:00|8575.1|8573.6|8573.9|8573|8575.5|8574.5|8573.8|8572.9|130
1714067100000|2024-04-25 17:45:00|8574|8573.1|8574.4|8573.5|8574.6|8573.7|8573.4|8572.5|108
1714067400000|2024-04-25 17:50:00|8574.5|8573.6|8574.5|8573.6|8574.6|8573.7|8573.6|8572.2|143
1714067700000|2024-04-25 17:55:00|8574.4|8573.5|8575.1|8574.2|8575.5|8574.6|8574.1|8573.2|122
1714068000000|2024-04-25 18:00:00|8575|8574.1|8576.8|8575.9|8577.3|8576.4|8574.6|8573.7|175
1714068300000|2024-04-25 18:05:00|8576.9|8576|8575.1|8574.2|8577.1|8576.2|8575|8574.1|171
1714068600000|2024-04-25 18:10:00|8574.8|8573.9|8575.4|8574.5|8575.8|8574.9|8574.7|8573.8|124
1714068900000|2024-04-25 18:15:00|8575.5|8574.6|8574.5|8573.6|8575.5|8574.6|8573.5|8572.6|133
1714069200000|2024-04-25 18:20:00|8574.4|8573.5|8575.3|8574.4|8575.6|8574.7|8573.5|8572.6|107
1714069500000|2024-04-25 18:25:00|8575.2|8574.3|8575.9|8575|8576.7|8575.8|8575.1|8574.2|101
1714069800000|2024-04-25 18:30:00|8576|8575.1|8575.6|8574.7|8576.2|8575.3|8575.4|8574.3|79
1714070100000|2024-04-25 18:35:00|8575.5|8574.6|8575.6|8574.7|8576.1|8575.2|8575.5|8574.1|50
1714070400000|2024-04-25 18:40:00|8575.7|8574.8|8576.6|8575.7|8576.7|8575.8|8575.7|8574.7|74
1714070700000|2024-04-25 18:45:00|8576.7|8575.8|8576.6|8575.7|8577.2|8576.2|8576.5|8575.4|87
1714071000000|2024-04-25 18:50:00|8576.5|8575.6|8576.4|8575.5|8577.3|8576.4|8575.5|8574.6|89
1714071300000|2024-04-25 18:55:00|8576.5|8575.6|8575.8|8574.9|8577.4|8576.2|8575.6|8574.7|110
1714071600000|2024-04-25 19:00:00|8575.9|8575|8574.2|8573.3|8576.1|8575.2|8574.2|8573.3|95
1714071900000|2024-04-25 19:05:00|8574.3|8573.4|8574.2|8573.3|8574.5|8573.6|8574|8573.1|83
1714072200000|2024-04-25 19:10:00|8574.3|8573.4|8574|8573.1|8574.3|8573.4|8573.6|8572.7|49
1714072500000|2024-04-25 19:15:00|8574.3|8572.8|8573.4|8572.5|8574.4|8573.4|8573.3|8572.4|48
1714072800000|2024-04-25 19:20:00|8573.5|8572.6|8573.5|8572.6|8573.8|8572.9|8573.1|8572.2|91
1714073100000|2024-04-25 19:25:00|8573.4|8572.5|8573.4|8572.5|8573.6|8572.7|8573.2|8572.3|48
1714073400000|2024-04-25 19:30:00|8573.5|8572.6|8573.9|8573|8574.1|8573|8573.3|8572.3|59
1714073700000|2024-04-25 19:35:00|8574.4|8572.9|8573.6|8572.1|8574.6|8573.5|8573.5|8572|64
1714074000000|2024-04-25 19:40:00|8573.5|8572|8573.3|8571.8|8573.8|8572.6|8572.7|8571.6|66
1714074300000|2024-04-25 19:45:00|8573.2|8571.7|8574.8|8573.3|8574.9|8573.7|8573.1|8571.7|79
1714074600000|2024-04-25 19:50:00|8574.7|8573.2|8574.2|8573.3|8575.2|8573.7|8574|8573.1|63
1714074900000|2024-04-25 19:55:00|8574.1|8573.2|8574.8|8573.9|8575.4|8574.5|8573.9|8573|61
1714075200000|2024-04-25 20:00:00|8574.7|8573.8|8573.9|8573|8575|8574.1|8573.6|8572.5|110
1714075500000|2024-04-25 20:05:00|8574|8573.1|8575|8573.5|8575.7|8574.2|8574|8572.7|86
1714075800000|2024-04-25 20:10:00|8575.1|8573.6|8575.7|8574.8|8576.4|8574.9|8574.9|8573.5|41
1714076100000|2024-04-25 20:15:00|8575.8|8574.9|8576.7|8575.8|8577|8576|8575.8|8574.8|54
1714076400000|2024-04-25 20:20:00|8576.8|8575.9|8576.3|8574.8|8577.4|8576.5|8576.1|8574.6|43
1714076700000|2024-04-25 20:25:00|8576.4|8574.9|8576.2|8575.3|8577.4|8576|8576.2|8574.9|41
1714077000000|2024-04-25 20:30:00|8576.3|8575.4|8575.1|8574.2|8576.3|8575.4|8575|8574.1|11
1714077300000|2024-04-25 20:35:00|8575.2|8574.3|8575.7|8574.8|8575.8|8574.9|8575.2|8574|11
1714077600000|2024-04-25 20:40:00|8576.1|8574.6|8576.2|8575.3|8576.6|8575.3|8576|8574.6|34
1714077900000|2024-04-25 20:45:00|8576.5|8575|8576.5|8575|8576.8|8575.3|8576|8574.5|40
1714078200000|2024-04-25 20:50:00|8576.7|8575.2|8576.8|8575.3|8576.9|8575.4|8576.5|8575|76
1714078500000|2024-04-25 20:55:00|8577.4|8575|8576.2|8572.4|8578|8575.1|8576|8572.4|100
1714078800000|2024-04-25 21:00:00|8576.6|8572.3|8579.5|8567.6|8579.6|8572.3|8576.6|8566.3|39
1714079100000|2024-04-25 21:05:00|8579.3|8567.4|8580.9|8569|8581|8569.1|8579.1|8567.2|42
1714079400000|2024-04-25 21:10:00|8580.8|8568.9|8582|8570.1|8582.1|8570.2|8580.5|8568.6|111
1714079700000|2024-04-25 21:15:00|8581.9|8570|8581.6|8569.7|8581.9|8570|8581.3|8569.4|19
1714080000000|2024-04-25 21:20:00|8581.7|8569.8|8581.6|8569.7|8582.5|8571.4|8580.8|8568.9|35
1714080300000|2024-04-25 21:25:00|8581.7|8569.8|8580.7|8568.8|8582|8570.1|8580.7|8568.8|24
1714080600000|2024-04-25 21:30:00|8580.8|8568.9|8580.6|8568.7|8580.9|8569|8580.5|8568.6|16
1714080900000|2024-04-25 21:35:00|8580.7|8568.8|8580|8568.5|8580.9|8569|8579.8|8567.9|89
1714081200000|2024-04-25 21:40:00|8579.9|8568.4|8580.2|8568.3|8580.3|8568.6|8579.5|8567.6|68
1714081500000|2024-04-25 21:45:00|8580|8568.6|8578.9|8569.6|8581.1|8570.4|8578.6|8568.6|126
1714081800000|2024-04-25 21:50:00|8578.7|8569.4|8580.8|8569.9|8581.1|8570.2|8577.9|8568.1|143
1714082100000|2024-04-25 21:55:00|8580.7|8569.8|8577.1|8569.3|8580.9|8570.1|8576.4|8565.6|270
1714082400000|2024-04-25 22:00:00|8577.4|8568.8|8577.5|8574.4|8580.4|8575|8576.9|8568.6|208
1714082700000|2024-04-25 22:05:00|8577.1|8574.9|8576.5|8575|8577.1|8575.2|8576|8574.5|28
1714083000000|2024-04-25 22:10:00|8576.4|8574.9|8576.1|8574.6|8576.5|8575|8576|8574.5|33
1714083300000|2024-04-25 22:15:00|8576.2|8574.7|8576.3|8574.8|8576.6|8575.1|8576.1|8574.6|23
1714083600000|2024-04-25 22:20:00|8576.4|8574.9|8576.5|8575|8576.5|8575|8576.2|8574.7|28
1714083900000|2024-04-25 22:25:00|8576.4|8574.9|8576.6|8575.1|8576.8|8575.3|8576.4|8574.9|16
1714084200000|2024-04-25 22:30:00|8576.5|8575|8576.1|8574.6|8576.6|8575.1|8575.8|8574.3|10
1714084500000|2024-04-25 22:35:00|8576.2|8574.7|8576.1|8574.6|8576.2|8574.7|8576|8574.5|16
1714084800000|2024-04-25 22:40:00|8576.2|8574.7|8576|8574.5|8576.2|8574.7|8576|8574.5|13
1714085100000|2024-04-25 22:45:00|8576.1|8574.6|8575.9|8574.4|8576.1|8574.6|8575.7|8574.2|29
1714085400000|2024-04-25 22:50:00|8576|8574.5|8575.9|8574.4|8576|8574.5|8575.9|8574.4|14
1714085700000|2024-04-25 22:55:00|8576|8574.5|8576.1|8574.6|8576.1|8574.6|8575.9|8574.4|20
1714086000000|2024-04-25 23:00:00|8576|8574.5|8577|8575.5|8577.1|8575.6|8576|8574.5|20
1714086300000|2024-04-25 23:05:00|8576.9|8575.4|8576.6|8575.1|8576.9|8575.7|8576.3|8574.8|10
1714086600000|2024-04-25 23:10:00|8576.5|8575|8576.7|8575.2|8577|8575.5|8576.4|8574.9|31
1714086900000|2024-04-25 23:15:00|8576.6|8575.1|8576.5|8575|8576.8|8575.3|8576.3|8574.8|17
1714087200000|2024-04-25 23:20:00|8576.6|8575.1|8576.8|8575.3|8576.8|8575.3|8576.5|8575|15
1714087500000|2024-04-25 23:25:00|8576.7|8575.2|8576.6|8575.1|8576.7|8575.2|8576.3|8574.8|20
1714087800000|2024-04-25 23:30:00|8576.7|8575.2|8577.1|8575.6|8577.2|8575.7|8576.6|8575.1|14
1714088100000|2024-04-25 23:35:00|8577.2|8575.7|8577.1|8575.6|8577.2|8575.7|8577|8575.5|26
1714088400000|2024-04-25 23:40:00|8577.2|8575.7|8576.8|8575.3|8577.3|8575.8|8576.7|8575.2|22
1714088700000|2024-04-25 23:45:00|8576.7|8575.2|8577|8575.5|8577.1|8575.6|8576.6|8575.1|39
1714089000000|2024-04-25 23:50:00|8577.1|8575.6|8577.2|8575.7|8577.3|8575.8|8576.8|8575.3|34
1714089300000|2024-04-25 23:55:00|8577.3|8575.8|8577.2|8575.7|8577.3|8575.8|8576.8|8575.3|35
1714089600000|2024-04-26 00:00:00|8577.3|8575.8|8577.1|8575.6|8578.3|8576.8|8577|8575.5|75
1714089900000|2024-04-26 00:05:00|8577.2|8575.7|8576.7|8575.2|8577.4|8575.9|8576.4|8575.2|54
1714090200000|2024-04-26 00:10:00|8576.6|8575.1|8577.1|8575.6|8577.1|8575.6|8576.6|8575.1|26
1714090500000|2024-04-26 00:15:00|8577|8575.5|8579.2|8577.7|8579.6|8578.1|8577|8575.5|93
1714090800000|2024-04-26 00:20:00|8579.3|8577.8|8579.8|8578.3|8580.2|8578.7|8578.7|8577.2|65
1714091100000|2024-04-26 00:25:00|8579.7|8578.2|8578.8|8577.3|8580.5|8579.1|8578.8|8577.3|44
1714091400000|2024-04-26 00:30:00|8578.7|8577.2|8578.3|8577.4|8578.8|8577.6|8578.1|8576.7|48
1714091700000|2024-04-26 00:35:00|8578.2|8577.3|8578.4|8577.5|8579|8577.8|8578.2|8576.8|33
1714092000000|2024-04-26 00:40:00|8578.5|8577.6|8578.5|8577.6|8579.1|8577.8|8578.4|8577.1|43
1714092300000|2024-04-26 00:45:00|8578.6|8577.7|8578.8|8577.3|8579|8577.8|8578.4|8577.1|29
1714092600000|2024-04-26 00:50:00|8578.9|8577.4|8578.7|8577.2|8579.6|8578.3|8578.6|8577.1|58
1714092900000|2024-04-26 00:55:00|8578.3|8576.8|8579.3|8577.8|8579.4|8577.9|8578.2|8576.7|56
1714093200000|2024-04-26 01:00:00|8579.4|8577.9|8580.1|8579.2|8580.6|8579.2|8578.9|8577.4|51
1714093500000|2024-04-26 01:05:00|8579.9|8579|8579.9|8578.4|8580.3|8579.1|8579.5|8578.2|39
1714093800000|2024-04-26 01:10:00|8579.8|8578.3|8579.8|8578.3|8580|8578.5|8579.3|8578|45
1714094100000|2024-04-26 01:15:00|8579.7|8578.2|8579.7|8578.2|8579.8|8578.3|8579.1|8577.6|36
1714094400000|2024-04-26 01:20:00|8579.8|8578.3|8579.4|8578.5|8580|8579|8579.3|8578.1|28
1714094700000|2024-04-26 01:25:00|8579.3|8578.4|8579.1|8577.6|8579.5|8578.6|8578.8|8577.6|43
1714095000000|2024-04-26 01:30:00|8579|8577.5|8578.5|8577|8579.1|8577.6|8578.2|8576.9|44
1714095300000|2024-04-26 01:35:00|8578.4|8576.9|8579.1|8577.6|8579.5|8578|8577.5|8576|72
1714095600000|2024-04-26 01:40:00|8579|8577.5|8579.6|8578.1|8579.9|8578.4|8579|8577.5|44
1714095900000|2024-04-26 01:45:00|8579.5|8578|8579|8577.5|8579.6|8578.1|8578.6|8577.1|42
1714096200000|2024-04-26 01:50:00|8579.1|8577.6|8578.4|8576.9|8579.1|8577.6|8578.2|8576.7|53
1714096500000|2024-04-26 01:55:00|8578.3|8576.8|8578.3|8576.8|8578.5|8577|8577.9|8576.4|62
1714096800000|2024-04-26 02:00:00|8578.2|8576.7|8578.6|8577.1|8578.8|8577.3|8578.1|8576.6|57
1714097100000|2024-04-26 02:05:00|8578.5|8577|8578.4|8577.5|8578.8|8577.6|8578.2|8577|43
1714097400000|2024-04-26 02:10:00|8578.3|8577.4|8577.8|8576.3|8578.5|8577.4|8577.7|8576.2|40
1714097700000|2024-04-26 02:15:00|8577.7|8576.2|8577.3|8575.8|8578.2|8576.7|8577|8575.5|33
1714098000000|2024-04-26 02:20:00|8577.4|8575.9|8577.5|8576|8577.6|8576.2|8576.8|8575.3|35
1714098300000|2024-04-26 02:25:00|8577.4|8575.9|8577.9|8576.4|8578.2|8576.7|8577.3|8575.8|35
1714098600000|2024-04-26 02:30:00|8577.8|8576.3|8578.3|8576.8|8578.4|8576.9|8577.7|8576.2|74
1714098900000|2024-04-26 02:35:00|8578.4|8576.9|8578.9|8577.4|8579.1|8577.6|8578.2|8576.7|90
1714099200000|2024-04-26 02:40:00|8579|8577.5|8578.5|8577|8579.2|8577.7|8578.4|8576.9|101
1714099500000|2024-04-26 02:45:00|8578.6|8577.1|8577.8|8576.3|8579|8577.5|8577.7|8576.2|156
1714099800000|2024-04-26 02:50:00|8577.9|8576.4|8578.2|8576.7|8578.7|8577.2|8577.8|8576.3|113
1714100100000|2024-04-26 02:55:00|8578.3|8576.8|8578.3|8576.8|8578.9|8577.4|8578|8576.5|115
1714100400000|2024-04-26 03:00:00|8578.4|8576.9|8578.6|8577.1|8578.9|8577.5|8578.3|8576.8|118
1714100700000|2024-04-26 03:05:00|8578.7|8577.2|8577.7|8576.2|8578.8|8577.3|8577.5|8576|89
1714101000000|2024-04-26 03:10:00|8577.8|8576.3|8577.8|8576.3|8577.8|8576.3|8577.4|8575.9|72
1714101300000|2024-04-26 03:15:00|8577.9|8576.4|8577.2|8575.7|8578.2|8576.7|8577|8575.5|113
1714101600000|2024-04-26 03:20:00|8577.1|8575.6|8577.7|8576.2|8577.8|8576.3|8576.7|8575.2|246
1714101900000|2024-04-26 03:25:00|8577.6|8576.1|8577.6|8576.1|8577.7|8576.2|8576.8|8575.3|160
1714102200000|2024-04-26 03:30:00|8577.5|8576|8579|8577.5|8579.2|8577.7|8577.3|8575.8|234
1714102500000|2024-04-26 03:35:00|8579.1|8577.6|8578.4|8577.5|8580.1|8578.6|8578.4|8577.3|108
1714102800000|2024-04-26 03:40:00|8578.3|8577.4|8578.9|8578|8579.6|8578.7|8578.3|8577.4|64
1714103100000|2024-04-26 03:45:00|8578.7|8577.8|8578.7|8577.2|8579.6|8578.7|8578.6|8577.2|71
1714103400000|2024-04-26 03:50:00|8578.8|8577.3|8578.4|8576.9|8579.1|8577.9|8578|8576.5|46
1714103700000|2024-04-26 03:55:00|8578.5|8577|8579.5|8578|8579.6|8578.1|8578|8576.5|44
1714104000000|2024-04-26 04:00:00|8579.4|8577.9|8578.7|8577.8|8579.5|8578.3|8578.7|8577.3|42
1714104300000|2024-04-26 04:05:00|8578.9|8578|8578.5|8577|8579|8578|8578.4|8577|45
1714104600000|2024-04-26 04:10:00|8578.6|8577.1|8578.8|8577.9|8579.2|8578|8578.4|8577.1|32
1714104900000|2024-04-26 04:15:00|8578.9|8578|8579|8578.1|8579.1|8578.2|8578.7|8577.8|17
1714105200000|2024-04-26 04:20:00|8578.9|8578|8578.5|8577.6|8579.1|8578.2|8578.5|8577.6|24
1714105500000|2024-04-26 04:25:00|8578.6|8577.7|8578.7|8577.8|8579|8578.1|8578.5|8577.4|30
1714105800000|2024-04-26 04:30:00|8578.6|8577.7|8578.8|8577.3|8579.1|8577.9|8578.6|8577.3|39
1714106100000|2024-04-26 04:35:00|8578.7|8577.2|8577.8|8576.9|8578.7|8577.6|8577.8|8576.9|26
1714106400000|2024-04-26 04:40:00|8577.7|8576.8|8577.6|8576.7|8578.2|8577|8577.4|8576.2|34
1714106700000|2024-04-26 04:45:00|8577.7|8576.8|8578.1|8577.2|8578.1|8577.2|8577.6|8576.7|31
1714107000000|2024-04-26 04:50:00|8578|8577.1|8577.3|8576.4|8578.8|8577.6|8577.3|8576.3|46
1714107300000|2024-04-26 04:55:00|8577.2|8576.3|8577.8|8576.9|8577.9|8577|8577.2|8576.2|39
1714107600000|2024-04-26 05:00:00|8577.7|8576.8|8578.1|8577.2|8578.4|8577.3|8577.5|8576.2|38
1714107900000|2024-04-26 05:05:00|8578.2|8577.3|8578.2|8576.7|8578.5|8577.3|8578.1|8576.6|21
1714108200000|2024-04-26 05:10:00|8578.3|8576.8|8578.2|8576.7|8578.5|8577|8577.7|8576.2|52
1714108500000|2024-04-26 05:15:00|8578|8576.5|8577.8|8576.3|8578.1|8576.6|8577.7|8576.2|26
1714108800000|2024-04-26 05:20:00|8577.6|8576.1|8578.2|8576.7|8578.2|8576.7|8577.2|8575.9|53
1714109100000|2024-04-26 05:25:00|8578.3|8576.8|8578|8576.5|8578.6|8577.1|8578|8576.5|37
1714109400000|2024-04-26 05:30:00|8577.9|8576.4|8577.9|8576.4|8578|8576.5|8577.7|8576.2|22
1714109700000|2024-04-26 05:35:00|8577.8|8576.3|8577|8576.1|8578.5|8577|8576.9|8575.5|68
1714110000000|2024-04-26 05:40:00|8577.1|8576.2|8577.8|8576.3|8578|8576.6|8577.1|8576.1|31
1714110300000|2024-04-26 05:45:00|8577.9|8576.4|8575.9|8574.4|8578|8576.5|8575.4|8574.3|98
1714110600000|2024-04-26 05:50:00|8576|8574.5|8576.4|8574.9|8576.4|8574.9|8575.4|8574.3|68
1714110900000|2024-04-26 05:55:00|8576.5|8575|8577.9|8576.4|8577.9|8576.4|8576.3|8574.8|88
1714111200000|2024-04-26 06:00:00|8578.1|8576.6|8577|8576.1|8578.6|8577.1|8576.7|8575.6|112
1714111500000|2024-04-26 06:05:00|8576.9|8576|8576.9|8575.4|8577.3|8576.1|8576.5|8575.4|84
1714111800000|2024-04-26 06:10:00|8576.8|8575.3|8577.3|8576.4|8578.3|8576.8|8576.8|8575.3|148
1714112100000|2024-04-26 06:15:00|8577.5|8576|8578|8576.5|8578.3|8577|8576.8|8575.6|115
1714112400000|2024-04-26 06:20:00|8577.9|8576.4|8576.9|8576|8579.2|8577.8|8576.5|8575.6|97
1714112700000|2024-04-26 06:25:00|8576.8|8575.9|8578.3|8577.4|8578.6|8577.6|8576.7|8575.5|137
1714113000000|2024-04-26 06:30:00|8578.2|8577.3|8579.3|8577.8|8579.7|8578.8|8578.1|8577.2|96
1714113300000|2024-04-26 06:35:00|8579.2|8577.7|8577.5|8576.6|8579.3|8578.2|8577.5|8576.3|106
1714113600000|2024-04-26 06:40:00|8577.4|8576.5|8580.8|8579.3|8580.9|8579.5|8577.2|8576.3|122
1714113900000|2024-04-26 06:45:00|8580.5|8579.6|8582.4|8581.5|8582.7|8581.5|8580.5|8579.2|107
1714114200000|2024-04-26 06:50:00|8582.5|8581.6|8580.9|8580|8582.9|8581.7|8579.6|8578.4|124
1714114500000|2024-04-26 06:55:00|8581.2|8579.7|8581.3|8579.8|8582.2|8580.7|8580.1|8578.8|166
1714114800000|2024-04-26 07:00:00|8581.2|8579.7|8583|8581.5|8583.1|8581.6|8579.1|8578.2|239
1714115100000|2024-04-26 07:05:00|8582.9|8581.4|8583.7|8582.2|8584.1|8582.6|8582.5|8581|184
1714115400000|2024-04-26 07:10:00|8583.6|8582.1|8582.9|8582|8584.7|8583.2|8582.5|8581.6|155
1714115700000|2024-04-26 07:15:00|8582.8|8581.9|8582.3|8581.4|8584.1|8583.2|8582|8581.1|160
1714116000000|2024-04-26 07:20:00|8582.4|8581.5|8583.6|8582.7|8583.7|8582.8|8581.4|8580.5|114
1714116300000|2024-04-26 07:25:00|8583.7|8582.8|8583.1|8582.2|8584.3|8583.4|8582.9|8581.8|166
1714116600000|2024-04-26 07:30:00|8583.2|8582.3|8581.8|8580.9|8583.3|8582.4|8580.7|8579.8|140
1714116900000|2024-04-26 07:35:00|8581.9|8581|8582.3|8581.4|8583.3|8582.4|8581.7|8580.8|108
1714117200000|2024-04-26 07:40:00|8582.4|8581.5|8578.3|8577.4|8582.4|8581.5|8578.2|8577.3|101
1714117500000|2024-04-26 07:45:00|8578.4|8577.5|8578.9|8578|8580.1|8579|8578.2|8577.3|135
1714117800000|2024-04-26 07:50:00|8578.8|8577.9|8578.1|8577.2|8579.8|8578.9|8577.5|8576.6|182
1714118100000|2024-04-26 07:55:00|8578.2|8577.3|8580.9|8579.4|8581|8580|8578.2|8577.3|190
1714118400000|2024-04-26 08:00:00|8581|8579.5|8578.4|8576.9|8584.2|8582.7|8577.6|8576.1|622
1714118700000|2024-04-26 08:05:00|8578.3|8576.8|8577.5|8576|8578.4|8576.9|8575.9|8574.4|484
1714119000000|2024-04-26 08:10:00|8577.6|8576.1|8578.3|8576.8|8579.4|8577.9|8577.1|8575.6|303
1714119300000|2024-04-26 08:15:00|8578.2|8576.7|8581.2|8579.7|8581.6|8580.1|8576.6|8575.1|237
1714119600000|2024-04-26 08:20:00|8580.8|8579.3|8580.5|8579.6|8581|8579.9|8579.7|8578.6|148
1714119900000|2024-04-26 08:25:00|8580.6|8579.7|8581.8|8580.3|8582|8580.6|8579.9|8579|217
1714120200000|2024-04-26 08:30:00|8581.6|8580.1|8579.3|8578.4|8582.1|8580.8|8578.8|8577.9|221
1714120500000|2024-04-26 08:35:00|8579.2|8578.3|8578.5|8577.6|8580.7|8579.7|8578|8576.9|204
1714120800000|2024-04-26 08:40:00|8578.4|8577.5|8572.4|8570.9|8578.4|8577.5|8572.3|8570.8|243
1714121100000|2024-04-26 08:45:00|8572.5|8571|8576.9|8575.4|8576.9|8575.4|8572.4|8570.9|200
1714121400000|2024-04-26 08:50:00|8577|8575.5|8574.7|8573.2|8577.1|8575.7|8574.2|8573|121
1714121700000|2024-04-26 08:55:00|8574.6|8573.1|8574.4|8573.5|8575.9|8575|8574.1|8573|188
1714122000000|2024-04-26 09:00:00|8574.5|8573.6|8576.6|8575.1|8577.1|8575.8|8574.5|8573.6|202
1714122300000|2024-04-26 09:05:00|8576.7|8575.2|8577.3|8576.4|8577.9|8577|8576.5|8575.2|136
1714122600000|2024-04-26 09:10:00|8577.4|8576.5|8579.8|8578.9|8580.7|8579.6|8577.3|8576.4|195
1714122900000|2024-04-26 09:15:00|8579.9|8579|8581.5|8580|8581.7|8580.5|8579.4|8578.5|196
1714123200000|2024-04-26 09:20:00|8581.2|8580.3|8577|8576.1|8582.3|8581.3|8576.8|8575.9|135
1714123500000|2024-04-26 09:25:00|8577.1|8576.2|8579.8|8578.3|8580|8578.7|8577|8575.7|153
1714123800000|2024-04-26 09:30:00|8580|8578.5|8579.6|8578.7|8580.8|8579.9|8579|8577.8|145
1714124100000|2024-04-26 09:35:00|8579.5|8578.6|8577.9|8576.4|8579.9|8579|8577.1|8575.6|152
1714124400000|2024-04-26 09:40:00|8578|8576.5|8578.6|8577.7|8579.2|8578.3|8577.9|8576.5|106
1714124700000|2024-04-26 09:45:00|8578.7|8577.8|8579|8577.5|8579.1|8577.8|8577.7|8576.7|117
1714125000000|2024-04-26 09:50:00|8579.1|8577.6|8578.4|8576.9|8579.1|8577.9|8578.1|8576.6|81
1714125300000|2024-04-26 09:55:00|8578.5|8577|8577.8|8576.3|8579|8578.1|8577.8|8576.3|89
1714125600000|2024-04-26 10:00:00|8577.7|8576.2|8575.8|8574.9|8577.8|8576.3|8574.4|8573.5|145
1714125900000|2024-04-26 10:05:00|8575.9|8575|8575.8|8574.9|8576.2|8575.3|8575.6|8574.7|61
1714126200000|2024-04-26 10:10:00|8575.9|8575|8574.3|8573.4|8577|8576.1|8574.3|8573.1|116
1714126500000|2024-04-26 10:15:00|8574.2|8573.3|8575.9|8575|8576.2|8575.3|8573.1|8572.2|126
1714126800000|2024-04-26 10:20:00|8575.8|8574.9|8574.9|8573.4|8576.2|8575.3|8574.4|8572.9|131
1714127100000|2024-04-26 10:25:00|8574.8|8573.3|8575.5|8574.6|8576.5|8575.6|8574.2|8573|82
1714127400000|2024-04-26 10:30:00|8575.6|8574.7|8576.8|8575.9|8577.5|8576.5|8575.6|8574.7|115
1714127700000|2024-04-26 10:35:00|8576.7|8575.8|8576.3|8575.4|8577.1|8576.2|8576.1|8575.2|119
1714128000000|2024-04-26 10:40:00|8576.5|8575.6|8576.2|8575.3|8576.7|8575.8|8575.9|8575|80
1714128300000|2024-04-26 10:45:00|8576.3|8575.4|8577.3|8576.4|8577.7|8576.8|8576.2|8575.3|104
1714128600000|2024-04-26 10:50:00|8577.4|8576.5|8575.3|8574.4|8577.9|8577|8575.1|8574.2|78
1714128900000|2024-04-26 10:55:00|8575.4|8574.5|8575|8574.1|8578.5|8577.6|8575|8573.9|127
1714129200000|2024-04-26 11:00:00|8574.9|8574|8574.6|8573.7|8575|8574|8573.2|8572.2|114
1714129500000|2024-04-26 11:05:00|8574.5|8573.6|8573.1|8572.2|8575.2|8574.3|8572.1|8571.1|101
1714129800000|2024-04-26 11:10:00|8573|8572.1|8574.7|8573.2|8574.7|8573.2|8572.6|8571.7|74
1714130100000|2024-04-26 11:15:00|8574.8|8573.3|8575.9|8575|8576.1|8575.1|8574.8|8573.3|146
1714130400000|2024-04-26 11:20:00|8575.8|8574.9|8575.4|8574.5|8576.7|8575.5|8575.2|8574.3|103
1714130700000|2024-04-26 11:25:00|8575.3|8574.4|8575|8574.1|8575.8|8574.9|8574.6|8573.7|87
1714131000000|2024-04-26 11:30:00|8574.9|8574|8572.9|8572|8575.7|8574.8|8572.9|8571.7|99
1714131300000|2024-04-26 11:35:00|8572.8|8571.9|8568.5|8567.6|8572.8|8571.9|8568.4|8567.5|147
1714131600000|2024-04-26 11:40:00|8568.6|8567.7|8568.3|8567.4|8569.1|8568.2|8566.4|8565.5|168
1714131900000|2024-04-26 11:45:00|8568.6|8567.1|8567.8|8566.9|8569|8567.7|8567.5|8566.3|145
1714132200000|2024-04-26 11:50:00|8567.7|8566.8|8566.5|8565|8569.1|8567.8|8566.2|8565|160
1714132500000|2024-04-26 11:55:00|8566.6|8565.1|8565.5|8564.6|8566.8|8565.9|8564.4|8563.2|212
1714132800000|2024-04-26 12:00:00|8565.4|8564.5|8564.7|8563.8|8566.4|8565.4|8564.3|8563.4|164
1714133100000|2024-04-26 12:05:00|8564.6|8563.7|8564.8|8563.9|8565.5|8564.6|8564.3|8563.3|162
1714133400000|2024-04-26 12:10:00|8565|8564.1|8567|8566.1|8567|8566.1|8564.5|8563.6|97
1714133700000|2024-04-26 12:15:00|8566.9|8566|8568.7|8567.8|8569.9|8569|8566.6|8565.7|119
1714134000000|2024-04-26 12:20:00|8568.8|8567.9|8570.4|8569.5|8570.5|8569.6|8568.6|8567.7|129
1714134300000|2024-04-26 12:25:00|8570.2|8569.3|8572.1|8566.1|8572.1|8569.7|8569|8566|260
1714134600000|2024-04-26 12:30:00|8571.3|8566.2|8568.8|8567.3|8573|8567.7|8564.6|8559.8|1123
1714134900000|2024-04-26 12:35:00|8568.9|8567.4|8568.3|8566.8|8571.6|8570.7|8567.7|8566.5|508
1714135200000|2024-04-26 12:40:00|8568.2|8566.7|8568.4|8567.5|8569.5|8568.6|8567.7|8566.5|296
1714135500000|2024-04-26 12:45:00|8568.3|8567.4|8570.7|8569.8|8571.4|8570.5|8567.8|8566.8|309
1714135800000|2024-04-26 12:50:00|8570.6|8569.7|8570.1|8569.2|8570.7|8569.8|8568.8|8567.9|231
1714136100000|2024-04-26 12:55:00|8570|8569.1|8568|8567.1|8570.1|8569.2|8567.8|8566.9|258
1714136400000|2024-04-26 13:00:00|8567.9|8567|8568.6|8567.1|8568.8|8567.3|8566.7|8565.6|291
1714136700000|2024-04-26 13:05:00|8568.7|8567.2|8567.2|8566.3|8568.8|8567.3|8566.5|8565.5|203
1714137000000|2024-04-26 13:10:00|8567.1|8566.2|8569.2|8567.7|8569.5|8568.2|8566.7|8565.5|219
1714137300000|2024-04-26 13:15:00|8569.3|8567.8|8570.2|8569.3|8570.5|8569.3|8568.9|8567.8|222
1714137600000|2024-04-26 13:20:00|8570.1|8569.2|8568.6|8567.7|8570.9|8569.9|8568.4|8567.5|178
1714137900000|2024-04-26 13:25:00|8568.7|8567.8|8565.9|8565|8569|8567.8|8565.6|8564.7|187
1714138200000|2024-04-26 13:30:00|8566.2|8564.7|8565.6|8564.7|8567.1|8566.2|8565|8563.9|288
1714138500000|2024-04-26 13:35:00|8565.5|8564.6|8566.2|8565.3|8567.7|8566.8|8565.1|8564.2|238
1714138800000|2024-04-26 13:40:00|8566.1|8565.2|8565.2|8564.3|8567.4|8566.3|8564.8|8563.9|226
1714139100000|2024-04-26 13:45:00|8565.1|8564.2|8565.7|8564.8|8566.9|8565.7|8564.9|8564|170
1714139400000|2024-04-26 13:50:00|8565.8|8564.9|8565.7|8564.8|8566|8565|8564.3|8563.1|219
1714139700000|2024-04-26 13:55:00|8565.8|8564.9|8566.3|8560.9|8566.6|8565.2|8563.8|8560.6|228
1714140000000|2024-04-26 14:00:00|8565.5|8560.6|8563.5|8562|8566.6|8564|8562.9|8560.6|366
1714140300000|2024-04-26 14:05:00|8563.2|8562.3|8563.8|8562.9|8565.1|8564|8563.2|8561.9|253
1714140600000|2024-04-26 14:10:00|8564|8563.1|8565.7|8564.8|8566.4|8565.5|8563.2|8562.3|254
1714140900000|2024-04-26 14:15:00|8565.9|8565|8565.9|8565|8566.9|8566|8564.5|8563.6|233
1714141200000|2024-04-26 14:20:00|8565.8|8564.9|8564.2|8563.3|8566|8565.1|8563.9|8563|216
1714141500000|2024-04-26 14:25:00|8564.1|8563.2|8563.9|8563|8565.2|8564.3|8562.5|8561.6|193
1714141800000|2024-04-26 14:30:00|8563.8|8562.9|8564.8|8563.9|8565.7|8564.6|8563.1|8562.2|236
1714142100000|2024-04-26 14:35:00|8564.9|8564|8563.7|8562.2|8565.8|8564.3|8563|8561.5|232
1714142400000|2024-04-26 14:40:00|8563.9|8562.4|8567.7|8566.2|8567.9|8566.7|8563.7|8562.2|246
1714142700000|2024-04-26 14:45:00|8567.8|8566.3|8569.3|8568.4|8569.4|8568.5|8566.6|8565.7|288
1714143000000|2024-04-26 14:50:00|8569.4|8568.5|8570.2|8569.3|8571.2|8570.3|8568.8|8567.9|425
1714143300000|2024-04-26 14:55:00|8570.3|8569.4|8570.6|8569.1|8571.9|8571|8568.4|8567.1|528
1714143600000|2024-04-26 15:00:00|8570.8|8569.3|8571.8|8570.3|8572.8|8571.7|8570.3|8568.8|479
1714143900000|2024-04-26 15:05:00|8571.9|8570.4|8573.9|8573|8574.6|8573.3|8570.8|8569.5|229
1714144200000|2024-04-26 15:10:00|8574|8573.1|8574.9|8574|8575.6|8574.4|8573.9|8572.7|176
1714144500000|2024-04-26 15:15:00|8575|8574.1|8575|8574.1|8575.4|8574.4|8574.4|8573.4|187
1714144800000|2024-04-26 15:20:00|8574.9|8574|8573.4|8572.5|8575.1|8574.2|8572.8|8571.9|145
1714145100000|2024-04-26 15:25:00|8573.2|8572.3|8573.7|8572.8|8574.7|8573.3|8572.6|8571.6|207
1714145400000|2024-04-26 15:30:00|8573.6|8572.7|8572.8|8571.9|8574.6|8573.2|8572.8|8571.6|199
1714145700000|2024-04-26 15:35:00|8572.7|8571.8|8573.5|8572|8574.5|8573.1|8572.5|8571.2|153
1714146000000|2024-04-26 15:40:00|8573.4|8571.9|8572.3|8570.8|8573.4|8572.3|8572|8570.7|145
1714146300000|2024-04-26 15:45:00|8571.9|8571|8571|8570.1|8572.4|8571.5|8570.9|8569.8|132
1714146600000|2024-04-26 15:50:00|8571.1|8570.2|8570.9|8569.4|8571.3|8570.4|8569.1|8568.2|152
1714146900000|2024-04-26 15:55:00|8570.8|8569.3|8568.2|8567.3|8571.1|8570|8568.2|8567.3|152
1714147200000|2024-04-26 16:00:00|8568.3|8567.4|8567.2|8566.3|8568.7|8567.8|8566.7|8565.7|215
1714147500000|2024-04-26 16:05:00|8567.6|8566.7|8566.4|8565.5|8567.6|8566.7|8566.3|8565.3|127
1714147800000|2024-04-26 16:10:00|8566.3|8565.4|8566.2|8565.3|8566.5|8565.6|8565.6|8564.6|98
1714148100000|2024-04-26 16:15:00|8566.4|8565.5|8567.2|8566.3|8567.3|8566.4|8565.9|8564.9|91
1714148400000|2024-04-26 16:20:00|8567.3|8566.4|8566.6|8565.7|8567.5|8566.6|8565.9|8565|87
1714148700000|2024-04-26 16:25:00|8566.7|8565.8|8567.2|8566.3|8568|8567.1|8566.5|8565.6|110
1714149000000|2024-04-26 16:30:00|8567.3|8566.4|8566.8|8565.9|8567.5|8566.6|8566.2|8564.8|86
1714149300000|2024-04-26 16:35:00|8566.6|8565.7|8566.9|8566|8567|8566.1|8566.2|8565.3|58
1714149600000|2024-04-26 16:40:00|8566.8|8565.9|8565.8|8564.9|8567|8566.1|8565.8|8564.9|64
1714149900000|2024-04-26 16:45:00|8565.7|8564.8|8565|8564.1|8566.3|8565.4|8564.8|8563.9|53
1714150200000|2024-04-26 16:50:00|8564.9|8564|8565.5|8564.6|8566.1|8565|8564.6|8563.7|60
1714150500000|2024-04-26 16:55:00|8565.4|8564.5|8564.9|8563.4|8565.5|8564.5|8564.5|8563.2|105
1714150800000|2024-04-26 17:00:00|8565|8563.5|8565|8563.5|8565.6|8564.4|8564.1|8563.2|91
1714151100000|2024-04-26 17:05:00|8564.9|8563.4|8565.2|8564.3|8565.9|8565|8564.6|8563.3|64
1714151400000|2024-04-26 17:10:00|8565.1|8564.2|8565.5|8564.6|8565.7|8564.6|8564.5|8563.6|71
1714151700000|2024-04-26 17:15:00|8565.4|8564.5|8564.5|8563.6|8565.4|8564.5|8564|8563.1|65
1714152000000|2024-04-26 17:20:00|8564.4|8563.5|8565|8564.1|8565|8564.1|8563.9|8563|66
1714152300000|2024-04-26 17:25:00|8564.9|8564|8565.5|8564.6|8566|8564.8|8564.9|8564|56
1714152600000|2024-04-26 17:30:00|8565.9|8564.4|8564.4|8563.5|8566|8564.5|8564.4|8563.5|53
1714152900000|2024-04-26 17:35:00|8564.3|8563.4|8562.2|8561.3|8564.4|8563.5|8562.2|8560.9|71
1714153200000|2024-04-26 17:40:00|8562.1|8561.2|8561.8|8560.9|8563|8562.1|8561.6|8560.6|54
1714153500000|2024-04-26 17:45:00|8561.9|8561|8561.8|8560.9|8562.5|8561.3|8561.3|8560.2|56
1714153800000|2024-04-26 17:50:00|8561.9|8561|8561.7|8560.8|8561.9|8561|8560.9|8560|55
1714154100000|2024-04-26 17:55:00|8562|8560.5|8561.6|8560.7|8562|8560.9|8560.9|8559.9|46
1714154400000|2024-04-26 18:00:00|8561.9|8560.4|8561.6|8560.7|8562.1|8560.8|8560.3|8559.4|62
1714154700000|2024-04-26 18:05:00|8561.5|8560.6|8561.6|8560.1|8562.1|8560.9|8561.2|8560|34
1714155000000|2024-04-26 18:10:00|8561.3|8560.4|8561.1|8560.2|8561.5|8560.6|8560.1|8559.2|72
1714155300000|2024-04-26 18:15:00|8561.2|8560.3|8561.5|8560.6|8561.8|8560.8|8560.8|8559.9|48
1714155600000|2024-04-26 18:20:00|8561.6|8560.7|8562.3|8561.4|8562.7|8561.4|8561.1|8560.2|41
1714155900000|2024-04-26 18:25:00|8562.2|8561.3|8562.1|8561.2|8562.5|8561.4|8562|8560.8|43
1714156200000|2024-04-26 18:30:00|8562.2|8561.3|8563.7|8562.8|8563.7|8562.8|8562.1|8561.2|66
1714156500000|2024-04-26 18:35:00|8563.8|8562.9|8563.5|8562.6|8564.1|8563.2|8563.4|8562.5|61
1714156800000|2024-04-26 18:40:00|8563.6|8562.7|8563|8562.1|8563.7|8562.8|8562.4|8561.5|73
1714157100000|2024-04-26 18:45:00|8563.1|8562.2|8562.9|8562|8563.4|8562.5|8562.8|8561.9|41
1714157400000|2024-04-26 18:50:00|8563|8562.1|8562.6|8561.1|8563.1|8562.2|8562.1|8561.1|55
1714157700000|2024-04-26 18:55:00|8562.5|8561|8563.1|8562.2|8563.4|8562.5|8562.1|8560.8|87
1714158000000|2024-04-26 19:00:00|8563.2|8562.3|8563.5|8562|8564|8563.1|8562.9|8561.6|128
1714158300000|2024-04-26 19:05:00|8563.7|8562.2|8563.6|8562.7|8564.3|8563.2|8563.6|8562.2|51
1714158600000|2024-04-26 19:10:00|8563.5|8562.6|8564.5|8563|8564.5|8563|8563.2|8562.1|54
1714158900000|2024-04-26 19:15:00|8564.4|8562.9|8564.1|8563.2|8565.1|8563.6|8563.8|8562.8|69
1714159200000|2024-04-26 19:20:00|8564.2|8563.3|8565|8564.1|8565.5|8564.1|8563.8|8562.5|57
1714159500000|2024-04-26 19:25:00|8564.9|8564|8564|8563.1|8565|8564.1|8564|8562.9|40
1714159800000|2024-04-26 19:30:00|8564.1|8563.2|8564.2|8562.7|8564.4|8563.4|8563.6|8562.7|45
1714160100000|2024-04-26 19:35:00|8563.7|8562.8|8564.3|8563.4|8565.4|8563.9|8563.6|8562.7|61
1714160400000|2024-04-26 19:40:00|8564.4|8563.5|8564.5|8563|8564.9|8564|8564.1|8562.8|47
1714160700000|2024-04-26 19:45:00|8564.4|8562.9|8564.5|8563|8564.7|8563.2|8564.1|8562.6|63
1714161000000|2024-04-26 19:50:00|8564.4|8562.9|8562.9|8562|8564.6|8563.1|8562.5|8561.3|70
1714161300000|2024-04-26 19:55:00|8563.1|8562.2|8561.9|8561|8563.6|8562.3|8561.4|8560.1|132
1714161600000|2024-04-26 20:00:00|8562|8561.1|8561.8|8560.3|8562.7|8561.2|8561.7|8560.2|97
1714161900000|2024-04-26 20:05:00|8561.7|8560.2|8562.7|8561.2|8562.7|8561.2|8561.5|8560|43
1714162200000|2024-04-26 20:10:00|8562.8|8561.3|8561.6|8560.1|8562.8|8561.3|8561.2|8559.7|48
1714162500000|2024-04-26 20:15:00|8561.5|8560|8561.1|8559.6|8562.4|8560.9|8560.6|8559.1|69
1714162800000|2024-04-26 20:20:00|8561.2|8559.7|8560.9|8559.4|8561.8|8560.3|8560.8|8559.4|44
1714163100000|2024-04-26 20:25:00|8561|8559.5|8559.8|8558.3|8561.1|8559.6|8559.8|8558.3|56
1714163400000|2024-04-26 20:30:00|8559.7|8558.2|8560.2|8558.7|8560.2|8558.7|8559.2|8557.7|107
1714163700000|2024-04-26 20:35:00|8560.1|8558.6|8559.7|8558.2|8560.1|8558.6|8558.5|8557|82
1714164000000|2024-04-26 20:40:00|8559.6|8558.1|8560|8558.5|8560|8558.5|8559.5|8558|79
1714164300000|2024-04-26 20:45:00|8560.1|8558.6|8560|8558.5|8560.8|8559.3|8559.6|8558.1|148
1714164600000|2024-04-26 20:50:00|8560.1|8558.6|8560.9|8559.4|8561.7|8560.2|8560|8558.5|203
1714164900000|2024-04-26 20:55:00|8561.4|8559|8560.1|8557.7|8561.4|8559|8560.1|8557.7|138
1714334400000|2024-04-28 20:00:00|8566.7|8552.1|8572.8|8552.4|8572.8|8552.4|8566.7|8552.1|3
1714334700000|2024-04-28 20:05:00|8566.7|8552.1|8572.8|8552.4|8576.2|8555.2|8566.7|8551.6|7
1714335000000|2024-04-28 20:10:00|8576.2|8555.2|8572.8|8552.4|8576.2|8555.2|8572.8|8552.4|3
1714335300000|2024-04-28 20:15:00|8573|8552.3|8576.1|8555.1|8576.1|8555.1|8572.8|8552.3|6
1714335600000|2024-04-28 20:20:00|8572.8|8552.3|8572.5|8552.3|8572.9|8552.4|8571.9|8552.1|9
1714335900000|2024-04-28 20:25:00|8572.9|8552.4|8575.6|8554.6|8576.3|8555.3|8572.5|8552.3|4
1714336200000|2024-04-28 20:30:00|8566.7|8552.1|8571.8|8551.6|8572.2|8552.3|8565.7|8549.2|15
1714336500000|2024-04-28 20:35:00|8566.7|8552.1|8575.1|8554.1|8576.6|8555.6|8566.7|8552.1|9
1714336800000|2024-04-28 20:40:00|8575|8554|8579.5|8558.5|8579.5|8558.5|8575|8554|6
1714337100000|2024-04-28 20:45:00|8575|8554|8580|8559|8580|8559|8572.2|8553.9|7
1714337400000|2024-04-28 20:50:00|8575.2|8554.2|8566.7|8552.1|8575.2|8554.2|8566.7|8552.1|6
1714337700000|2024-04-28 20:55:00|8567.2|8551.7|8566.8|8554.9|8570.9|8559|8564.7|8551.7|8
1714338000000|2024-04-28 21:00:00|8570.4|8558.5|8564.9|8553|8570.4|8558.5|8564.7|8552.8|22
1714338300000|2024-04-28 21:05:00|8565.1|8553.2|8566.9|8555|8573|8561.1|8564.6|8552.7|66
1714338600000|2024-04-28 21:10:00|8566.4|8554.5|8565.8|8553.9|8574|8562.1|8565.8|8553.9|33
1714338900000|2024-04-28 21:15:00|8565.9|8554|8566.5|8554.6|8568.8|8556.9|8565.7|8553.8|19
1714339200000|2024-04-28 21:20:00|8566.2|8554.3|8571.8|8559.9|8573.3|8561.4|8566.2|8554.3|69
1714339500000|2024-04-28 21:25:00|8572.2|8560.3|8572.7|8560.8|8574.1|8562.2|8571|8559.1|49
1714339800000|2024-04-28 21:30:00|8572.6|8560.7|8571|8559.1|8574.7|8562.8|8571|8559.1|77
1714340100000|2024-04-28 21:35:00|8570.9|8559|8567.9|8556|8574.5|8562.6|8567.5|8555.6|81
1714340400000|2024-04-28 21:40:00|8569.6|8557.7|8569.7|8557.8|8573.9|8562|8568.4|8556.5|92
1714340700000|2024-04-28 21:45:00|8569.8|8557.9|8570.2|8558.3|8570.9|8559|8569.7|8557.8|54
1714341000000|2024-04-28 21:50:00|8570.3|8558.4|8570.1|8558.2|8570.7|8558.8|8569.5|8557.6|53
1714341300000|2024-04-28 21:55:00|8570|8558.1|8568.4|8556.5|8571.4|8559.5|8568.2|8556.3|120
1714341600000|2024-04-28 22:00:00|8570.7|8558.8|8562.5|8560.1|8570.7|8560.4|8562.2|8552.7|159
1714341900000|2024-04-28 22:05:00|8562.1|8560.6|8562.1|8560.6|8562.4|8560.9|8561.6|8560.1|37
1714342200000|2024-04-28 22:10:00|8562|8560.5|8562.3|8560.8|8562.3|8560.8|8561.7|8560.2|28
1714342500000|2024-04-28 22:15:00|8562.2|8560.7|8562.1|8560.6|8562.3|8560.8|8561.9|8560.4|24
1714342800000|2024-04-28 22:20:00|8561.9|8560.4|8562.2|8560.7|8562.3|8560.8|8561.8|8560.3|38
1714343100000|2024-04-28 22:25:00|8562.1|8560.6|8562.3|8560.8|8562.4|8560.9|8562|8560.5|41
1714343400000|2024-04-28 22:30:00|8562.4|8560.9|8562|8560.5|8563.2|8561.7|8562|8560.5|52
1714343700000|2024-04-28 22:35:00|8561.9|8560.4|8561.8|8560.3|8562.1|8560.6|8561.7|8560.2|19
1714344000000|2024-04-28 22:40:00|8561.9|8560.4|8561.6|8560.1|8561.9|8560.4|8561.4|8559.9|43
1714344300000|2024-04-28 22:45:00|8561.4|8559.9|8561.5|8560|8561.5|8560|8561.3|8559.8|28
1714344600000|2024-04-28 22:50:00|8561.4|8559.9|8561.6|8560.1|8561.6|8560.1|8561.2|8559.7|37
1714344900000|2024-04-28 22:55:00|8561.5|8560|8561.6|8560.1|8561.7|8560.2|8561.5|8560|32
1714345200000|2024-04-28 23:00:00|8561.7|8560.2|8561.4|8559.9|8561.7|8560.2|8561.1|8559.6|45
1714345500000|2024-04-28 23:05:00|8561.6|8560.1|8561.7|8560.2|8561.8|8560.3|8561.1|8559.6|38
1714345800000|2024-04-28 23:10:00|8561.6|8560.1|8561.3|8559.8|8561.9|8560.4|8561.2|8559.7|44
1714346100000|2024-04-28 23:15:00|8561.1|8559.6|8560.9|8560|8561.5|8560.2|8560.8|8559.3|35
1714346400000|2024-04-28 23:20:00|8561|8560.1|8560.7|8559.8|8561.4|8560.2|8560.6|8559.7|32
1714346700000|2024-04-28 23:25:00|8560.8|8559.9|8560.8|8559.3|8561.3|8560.1|8560.7|8559.2|43
1714347000000|2024-04-28 23:30:00|8560.4|8559.5|8560.1|8559.2|8560.4|8559.5|8560|8559.1|24
1714347300000|2024-04-28 23:35:00|8560.2|8559.3|8560.9|8559.4|8560.9|8559.7|8560|8558.7|41
1714347600000|2024-04-28 23:40:00|8561|8559.5|8560.1|8559.2|8561|8559.9|8559.9|8558.9|40
1714347900000|2024-04-28 23:45:00|8560.2|8559.3|8560.7|8559.8|8560.7|8559.8|8560.2|8559.3|43
1714348200000|2024-04-28 23:50:00|8560.4|8559.5|8560|8559.1|8561.2|8560|8559.9|8558.6|39
1714348500000|2024-04-28 23:55:00|8560.1|8559.2|8559.4|8558.5|8560.1|8559.2|8558.9|8558|40
1714348800000|2024-04-29 00:00:00|8559.5|8558.6|8559.1|8558.2|8559.5|8558.6|8558.4|8557.5|57
1714349100000|2024-04-29 00:05:00|8559.3|8558.4|8559.5|8558.6|8559.8|8558.7|8559|8558|72
1714349400000|2024-04-29 00:10:00|8559.6|8558.7|8559.7|8558.8|8560|8559.1|8559.5|8558.3|27
1714349700000|2024-04-29 00:15:00|8559.8|8558.9|8559.8|8558.9|8559.9|8559|8559.5|8558.6|24
1714350000000|2024-04-29 00:20:00|8559.9|8559|8559.9|8559|8559.9|8559|8559.7|8558.8|15
1714350300000|2024-04-29 00:25:00|8560|8559.1|8560.3|8559.4|8560.6|8559.7|8559.8|8558.9|40
1714350600000|2024-04-29 00:30:00|8560.2|8559.3|8559.4|8557.9|8560.4|8559.3|8559.1|8557.7|64
1714350900000|2024-04-29 00:35:00|8559.3|8557.8|8558.3|8556.8|8559.4|8557.9|8558.3|8556.8|65
1714351200000|2024-04-29 00:40:00|8558.4|8556.9|8558.4|8556.9|8558.7|8557.2|8558.1|8556.6|54
1714351500000|2024-04-29 00:45:00|8558.5|8557|8558.3|8556.8|8558.7|8557.2|8557.8|8556.3|83
1714351800000|2024-04-29 00:50:00|8558.4|8556.9|8558|8557.1|8558.5|8557.2|8557.8|8556.4|38
1714352100000|2024-04-29 00:55:00|8558.1|8556.6|8558.1|8556.6|8558.4|8556.9|8557.7|8556.3|47
1714352400000|2024-04-29 01:00:00|8557.9|8557|8557.7|8556.8|8558.5|8557.2|8557.5|8556.4|87
1714352700000|2024-04-29 01:05:00|8557.6|8556.7|8557.8|8556.9|8557.9|8557|8557.2|8555.9|64
1714353000000|2024-04-29 01:10:00|8557.9|8557|8558.1|8556.6|8558.2|8557.2|8557.3|8556.4|39
1714353300000|2024-04-29 01:15:00|8558|8556.5|8558.4|8556.9|8558.4|8557|8557.3|8555.9|79
1714353600000|2024-04-29 01:20:00|8558.3|8556.8|8557.6|8556.7|8558.9|8557.8|8557.5|8556.5|48
1714353900000|2024-04-29 01:25:00|8557.7|8556.8|8558.5|8557|8558.6|8557.4|8557.7|8556.6|49
1714354200000|2024-04-29 01:30:00|8558.4|8556.9|8558.2|8556.7|8558.6|8557.4|8557.7|8556.4|105
1714354500000|2024-04-29 01:35:00|8558.1|8556.6|8557.1|8555.6|8558.2|8556.7|8556.3|8554.5|386
1714354800000|2024-04-29 01:40:00|8557|8555.5|8557.1|8555.6|8558.2|8556.7|8556.7|8555.2|185
1714355100000|2024-04-29 01:45:00|8557.3|8555.8|8557.4|8555.9|8558|8556.9|8556.7|8555.3|143
1714355400000|2024-04-29 01:50:00|8557.5|8556|8557.2|8555.7|8557.7|8556.3|8556.4|8555.5|73
1714355700000|2024-04-29 01:55:00|8557|8556.1|8556.5|8555.6|8557.5|8556.3|8556.4|8555.5|66
1714356000000|2024-04-29 02:00:00|8556.6|8555.7|8556.7|8555.8|8557|8555.8|8556.2|8555.3|46
1714356300000|2024-04-29 02:05:00|8556.8|8555.9|8556.4|8555.5|8557|8555.9|8556.2|8555.2|101
1714356600000|2024-04-29 02:10:00|8556.5|8555.6|8556.4|8555.5|8556.6|8555.6|8555.9|8555|61
1714356900000|2024-04-29 02:15:00|8556.3|8555.4|8556.7|8555.8|8556.9|8556|8556.3|8555.4|56
1714357200000|2024-04-29 02:20:00|8556.8|8555.9|8556.9|8556|8557.5|8556.3|8556.4|8555.5|62
1714357500000|2024-04-29 02:25:00|8556.8|8555.9|8556.4|8555.5|8556.8|8555.9|8556|8555.1|47
1714357800000|2024-04-29 02:30:00|8556.3|8555.4|8556|8555.1|8556.6|8555.5|8556|8554.7|81
1714358100000|2024-04-29 02:35:00|8555.9|8555|8556.1|8555.2|8556.6|8555.4|8555.8|8554.6|65
1714358400000|2024-04-29 02:40:00|8556|8555.1|8556.9|8556|8556.9|8556|8556|8555.1|60
1714358700000|2024-04-29 02:45:00|8556.7|8555.8|8556.6|8555.7|8557.2|8556.3|8556.4|8555.5|57
1714359000000|2024-04-29 02:50:00|8556.5|8555.6|8556.2|8554.7|8556.6|8555.7|8556|8554.7|27
1714359300000|2024-04-29 02:55:00|8556.3|8554.8|8556.3|8555.4|8556.5|8555.4|8555.9|8554.6|34
1714359600000|2024-04-29 03:00:00|8556.2|8555.3|8556.2|8555.3|8556.8|8555.9|8556.1|8555.1|32
1714359900000|2024-04-29 03:05:00|8556.1|8555.2|8556.2|8555.3|8556.6|8555.7|8556.1|8555.2|22
1714360200000|2024-04-29 03:10:00|8556.4|8555.5|8556.4|8555.5|8556.6|8555.7|8556|8555.1|46
1714360500000|2024-04-29 03:15:00|8556.5|8555.6|8556|8555.1|8556.6|8555.7|8556|8554.9|35
1714360800000|2024-04-29 03:20:00|8555.9|8555|8556.2|8555.3|8556.4|8555.5|8555.9|8555|30
1714361100000|2024-04-29 03:25:00|8556.1|8555.2|8556.8|8555.9|8556.9|8556|8555.9|8555|33
1714361400000|2024-04-29 03:30:00|8556.9|8556|8556.7|8555.8|8557|8556.1|8556.5|8555.6|41
1714361700000|2024-04-29 03:35:00|8556.8|8555.9|8557.2|8556.3|8557.3|8556.3|8556.7|8555.8|42
1714362000000|2024-04-29 03:40:00|8557.1|8556.2|8557.9|8556.4|8558|8557.1|8557.1|8556.2|29
1714362300000|2024-04-29 03:45:00|8558|8556.5|8557.8|8556.3|8558.1|8556.8|8557.2|8556.3|52
1714362600000|2024-04-29 03:50:00|8557.9|8556.4|8557.8|8556.3|8557.9|8556.6|8557.4|8556.2|34
1714362900000|2024-04-29 03:55:00|8557.7|8556.2|8558|8557.1|8558.2|8557.1|8557.6|8556.2|33
1714363200000|2024-04-29 04:00:00|8558.1|8557.2|8558.3|8557.4|8559.2|8557.7|8558|8556.7|42
1714363500000|2024-04-29 04:05:00|8558.2|8557.3|8556.3|8554.8|8558.6|8557.7|8556.1|8554.6|493
1714363800000|2024-04-29 04:10:00|8556.2|8554.7|8557.6|8556.1|8558|8556.5|8555.7|8554.2|369
1714364100000|2024-04-29 04:15:00|8557.5|8556|8556.6|8555.1|8559.3|8557.8|8556.5|8555|452
1714364400000|2024-04-29 04:20:00|8556.7|8555.2|8556.1|8554.6|8556.9|8555.4|8555.7|8554.2|474
1714364700000|2024-04-29 04:25:00|8556.2|8554.7|8555.9|8554.4|8556.4|8555.1|8555.4|8553.9|394
1714365000000|2024-04-29 04:30:00|8556|8554.5|8556.1|8554.6|8556.6|8555.1|8555.1|8553.8|400
1714365300000|2024-04-29 04:35:00|8556.3|8554.8|8555.5|8554|8556.4|8554.9|8554.6|8553.2|363
1714365600000|2024-04-29 04:40:00|8555.4|8553.9|8554.9|8553.4|8555.9|8554.4|8554.7|8553.3|392
1714365900000|2024-04-29 04:45:00|8554.8|8553.3|8554.9|8553.4|8555.3|8553.8|8554|8552.8|319
1714366200000|2024-04-29 04:50:00|8554.8|8553.3|8554.7|8553.2|8555.4|8554.1|8554.3|8552.8|407
1714366500000|2024-04-29 04:55:00|8554.8|8553.3|8555.1|8553.6|8555.6|8554.1|8554.2|8552.7|252
1714366800000|2024-04-29 05:00:00|8555.2|8553.7|8554.9|8553.4|8555.9|8554.4|8554.7|8553.2|458
1714367100000|2024-04-29 05:05:00|8554.8|8553.3|8555.5|8554|8555.5|8554|8554.3|8552.9|353
1714367400000|2024-04-29 05:10:00|8555.4|8553.9|8555.1|8553.6|8555.7|8554.2|8554.7|8553.2|266
1714367700000|2024-04-29 05:15:00|8555|8553.5|8555.3|8553.8|8555.5|8554|8554.8|8553.3|240
1714368000000|2024-04-29 05:20:00|8555.4|8553.9|8554.2|8552.7|8555.6|8554.4|8553.7|8552.3|192
1714368300000|2024-04-29 05:25:00|8554|8552.5|8553.8|8552.3|8554.4|8553|8553.6|8552.2|235
1714368600000|2024-04-29 05:30:00|8553.7|8552.2|8553.9|8552.4|8554.3|8552.8|8551.3|8549.8|394
1714368900000|2024-04-29 05:35:00|8554|8552.5|8553.1|8551.6|8554.5|8553|8552.9|8551.4|222
1714369200000|2024-04-29 05:40:00|8553|8551.5|8554.4|8552.9|8554.4|8552.9|8552.8|8551.3|203
1714369500000|2024-04-29 05:45:00|8554.3|8552.8|8554.4|8552.9|8555.5|8554|8554.2|8552.7|207
1714369800000|2024-04-29 05:50:00|8554.5|8553|8555.8|8554.3|8556.4|8554.9|8554.4|8552.9|303
1714370100000|2024-04-29 05:55:00|8555.7|8554.2|8556.4|8554.9|8557|8555.5|8555.6|8554.1|215
1714370400000|2024-04-29 06:00:00|8556.8|8555.3|8555.9|8554.4|8557|8555.5|8555.8|8554.3|305
1714370700000|2024-04-29 06:05:00|8555.8|8554.3|8556.6|8555.1|8557|8555.5|8555.5|8554|248
1714371000000|2024-04-29 06:10:00|8556.5|8555|8556.9|8555.4|8558.1|8556.6|8555.5|8554.3|306
1714371300000|2024-04-29 06:15:00|8556.8|8555.3|8556.6|8555.1|8557.3|8555.8|8556|8554.6|202
1714371600000|2024-04-29 06:20:00|8556.7|8555.2|8556.8|8555.3|8557.6|8556.2|8556.5|8555|193
1714371900000|2024-04-29 06:25:00|8556.9|8555.4|8556.1|8554.6|8557.5|8556|8555.7|8554.2|292
1714372200000|2024-04-29 06:30:00|8556.2|8554.7|8557|8555.5|8557.7|8556.2|8555.7|8554.2|302
1714372500000|2024-04-29 06:35:00|8557.1|8555.6|8557.4|8555.9|8558.6|8557.1|8556.4|8554.9|252
1714372800000|2024-04-29 06:40:00|8557.5|8556|8556.5|8555|8557.5|8556.2|8556.1|8554.7|207
1714373100000|2024-04-29 06:45:00|8556.4|8554.9|8556.6|8555.1|8557|8555.7|8556.1|8554.8|199
1714373400000|2024-04-29 06:50:00|8556.7|8555.2|8556.8|8555.3|8557.6|8556.1|8556.5|8555|172
1714373700000|2024-04-29 06:55:00|8556.7|8555.2|8557.5|8556|8557.5|8556|8556.5|8555.2|183
1714374000000|2024-04-29 07:00:00|8557.3|8555.8|8559.1|8557.6|8559.2|8557.8|8556|8554.5|376
1714374300000|2024-04-29 07:05:00|8559|8557.5|8558.3|8556.8|8560.7|8559.3|8558.2|8556.7|431
1714374600000|2024-04-29 07:10:00|8558.4|8556.9|8558.2|8556.7|8559.3|8557.8|8556.1|8554.6|610
1714374900000|2024-04-29 07:15:00|8558.1|8556.6|8560.5|8559|8561.9|8560.4|8557.5|8556|475
1714375200000|2024-04-29 07:20:00|8560.4|8558.9|8560.9|8559.4|8562|8560.5|8558.3|8556.8|515
1714375500000|2024-04-29 07:25:00|8561|8559.5|8557.4|8555.9|8561.1|8559.6|8557.3|8555.8|428
1714375800000|2024-04-29 07:30:00|8557.2|8555.7|8556.8|8555.3|8557.8|8556.3|8556.1|8554.8|405
1714376100000|2024-04-29 07:35:00|8556.6|8555.1|8558.1|8556.6|8559.3|8557.8|8556.6|8555.1|331
1714376400000|2024-04-29 07:40:00|8558.2|8556.7|8556.6|8555.1|8558.9|8557.4|8556|8554.8|349
1714376700000|2024-04-29 07:45:00|8556.4|8554.9|8556|8554.5|8556.8|8555.3|8555.8|8554.3|269
1714377000000|2024-04-29 07:50:00|8555.9|8554.4|8554.5|8553|8556|8554.5|8553.9|8552.5|338
1714377300000|2024-04-29 07:55:00|8554.6|8553.1|8554.2|8552.7|8555.4|8553.9|8553|8551.9|276
1714377600000|2024-04-29 08:00:00|8554.1|8552.6|8556.3|8554.8|8556.7|8555.2|8553.9|8552.4|419
1714377900000|2024-04-29 08:05:00|8556.1|8555.2|8554.9|8553.4|8557.4|8555.9|8554.8|8553.3|272
1714378200000|2024-04-29 08:10:00|8554.8|8553.3|8553.6|8552.1|8555.2|8553.7|8552.8|8551.3|313
1714378500000|2024-04-29 08:15:00|8553.7|8552.2|8554.3|8552.8|8555.7|8554.2|8553.3|8551.8|281
1714378800000|2024-04-29 08:20:00|8554.2|8552.7|8552.1|8550.6|8555.3|8553.8|8552|8550.5|256
1714379100000|2024-04-29 08:25:00|8552.2|8550.7|8552.4|8550.9|8552.9|8551.4|8550.2|8548.7|237
1714379400000|2024-04-29 08:30:00|8552.5|8551|8551.3|8549.8|8552.5|8551|8550.4|8549.1|339
1714379700000|2024-04-29 08:35:00|8551.4|8549.9|8551.6|8550.1|8552.8|8551.3|8549.3|8547.8|325
1714380000000|2024-04-29 08:40:00|8551.7|8550.2|8553.5|8552|8554.3|8552.8|8551.6|8550.1|324
1714380300000|2024-04-29 08:45:00|8553.7|8552.2|8552|8550.5|8554.4|8552.9|8551.5|8550|330
1714380600000|2024-04-29 08:50:00|8552.1|8550.6|8553.2|8551.7|8554.3|8552.8|8551.3|8549.8|278
1714380900000|2024-04-29 08:55:00|8553.1|8551.6|8551.8|8550.3|8553.3|8551.8|8550.9|8549.4|268
1714381200000|2024-04-29 09:00:00|8551.7|8550.2|8552.4|8550.9|8553.8|8552.3|8550.9|8549.4|304
1714381500000|2024-04-29 09:05:00|8552.3|8550.8|8554.8|8553.3|8554.8|8553.3|8551.6|8550.1|295
1714381800000|2024-04-29 09:10:00|8554.7|8553.2|8553.4|8551.9|8554.8|8553.3|8553|8551.5|270
1714382100000|2024-04-29 09:15:00|8553.5|8552|8553.8|8552.3|8554.7|8553.2|8553|8551.5|200
1714382400000|2024-04-29 09:20:00|8553.9|8552.4|8553.3|8551.8|8553.9|8552.4|8551.9|8550.4|220
1714382700000|2024-04-29 09:25:00|8553.4|8551.9|8555.7|8554.2|8556|8554.7|8553.4|8551.9|227
1714383000000|2024-04-29 09:30:00|8555.6|8554.1|8555.3|8553.8|8556|8554.5|8553|8551.9|302
1714383300000|2024-04-29 09:35:00|8555.2|8553.7|8554.4|8552.9|8555.5|8554|8553.9|8552.4|198
1714383600000|2024-04-29 09:40:00|8554.3|8552.8|8552.9|8551.4|8554.9|8553.8|8552.7|8551.3|156
1714383900000|2024-04-29 09:45:00|8552.5|8551.6|8549.6|8548.1|8553|8551.7|8549.5|8548|193
1714384200000|2024-04-29 09:50:00|8549.7|8548.2|8550.3|8548.8|8550.5|8549.3|8549.4|8547.9|192
1714384500000|2024-04-29 09:55:00|8550.4|8548.9|8551.2|8549.7|8552.7|8551.2|8550.4|8548.9|188
1714384800000|2024-04-29 10:00:00|8551.1|8549.6|8550.8|8549.3|8551.6|8550.1|8549.8|8548.3|162
1714385100000|2024-04-29 10:05:00|8550.7|8549.2|8552.3|8550.8|8552.3|8550.8|8550.6|8549.1|127
1714385400000|2024-04-29 10:10:00|8552.4|8550.9|8552.7|8551.2|8552.9|8551.6|8551.9|8550.4|147
1714385700000|2024-04-29 10:15:00|8552.6|8551.1|8553.7|8552.2|8554.5|8553|8552.1|8550.6|218
1714386000000|2024-04-29 10:20:00|8553.8|8552.3|8553.2|8551.7|8554|8552.7|8552.6|8551.1|108
1714386300000|2024-04-29 10:25:00|8553.3|8551.8|8553.2|8551.7|8553.6|8552.1|8552.8|8551.3|132
1714386600000|2024-04-29 10:30:00|8553.1|8551.6|8553.6|8552.1|8554.2|8552.7|8552.9|8551.4|114
1714386900000|2024-04-29 10:35:00|8553.5|8552|8553.9|8552.4|8554.5|8553.2|8553.3|8552|157
1714387200000|2024-04-29 10:40:00|8554|8552.5|8552|8550.5|8554.1|8552.9|8551.7|8550.4|138
1714387500000|2024-04-29 10:45:00|8552.3|8550.8|8552.1|8550.6|8553.3|8551.8|8551.5|8550|129
1714387800000|2024-04-29 10:50:00|8552.2|8550.7|8552.2|8550.7|8552.7|8551.5|8551.8|8550.3|117
1714388100000|2024-04-29 10:55:00|8552.3|8550.8|8554.1|8552.6|8554.7|8553.2|8552.1|8550.8|163
1714388400000|2024-04-29 11:00:00|8554.2|8552.7|8554.1|8552.6|8554.7|8553.5|8553.8|8552.3|175
1714388700000|2024-04-29 11:05:00|8554.2|8552.7|8554|8552.5|8555.1|8553.9|8553.9|8552.4|122
1714389000000|2024-04-29 11:10:00|8553.9|8552.4|8552.9|8551.4|8554.1|8552.6|8551.6|8550.2|186
1714389300000|2024-04-29 11:15:00|8552.8|8551.3|8552.5|8551|8554.4|8552.9|8552.2|8550.9|142
1714389600000|2024-04-29 11:20:00|8552.4|8550.9|8554|8552.5|8554.2|8552.9|8552.3|8550.8|119
1714389900000|2024-04-29 11:25:00|8553.9|8552.4|8553|8551.5|8554.7|8553.2|8552.6|8551.2|191
1714390200000|2024-04-29 11:30:00|8553.1|8551.6|8552.7|8551.2|8554|8552.6|8552.4|8550.9|266
1714390500000|2024-04-29 11:35:00|8552.6|8551.1|8551.3|8549.8|8553|8551.5|8551.1|8549.8|201
1714390800000|2024-04-29 11:40:00|8551.2|8549.7|8549.9|8548.4|8551.2|8550|8549.6|8548.4|189
1714391100000|2024-04-29 11:45:00|8550|8548.5|8549.7|8548.2|8550.1|8548.8|8547.9|8546.6|187
1714391400000|2024-04-29 11:50:00|8549.8|8548.3|8549.8|8548.3|8550.3|8548.8|8548.9|8547.6|157
1714391700000|2024-04-29 11:55:00|8549.7|8548.2|8550.4|8548.9|8550.6|8549.1|8548.7|8547.2|215
1714392000000|2024-04-29 12:00:00|8550.5|8549|8549.8|8548.3|8550.7|8549.2|8549.3|8547.8|215
1714392300000|2024-04-29 12:05:00|8549.7|8548.2|8550.1|8548.6|8551|8549.6|8549.5|8548|176
1714392600000|2024-04-29 12:10:00|8550.2|8548.7|8548.2|8546.7|8550.3|8548.8|8547.3|8545.8|233
1714392900000|2024-04-29 12:15:00|8548.3|8546.8|8549.6|8548.1|8550.3|8548.8|8548.3|8546.8|218
1714393200000|2024-04-29 12:20:00|8549.5|8548|8551.4|8549.9|8551.8|8550.3|8548.9|8547.4|217
1714393500000|2024-04-29 12:25:00|8551.5|8550|8549.1|8547.6|8552|8550.5|8548.9|8547.4|184
1714393800000|2024-04-29 12:30:00|8549|8547.5|8549.4|8547.9|8550.1|8548.6|8548.5|8547|223
1714394100000|2024-04-29 12:35:00|8549.3|8547.8|8550.6|8549.1|8550.6|8549.1|8548.9|8547.4|173
1714394400000|2024-04-29 12:40:00|8550.5|8549|8548.4|8546.9|8550.5|8549|8548.4|8546.9|174
1714394700000|2024-04-29 12:45:00|8548.6|8547.1|8546.7|8545.2|8548.7|8547.2|8545.1|8543.6|255
1714395000000|2024-04-29 12:50:00|8546.8|8545.3|8545|8543.5|8547|8545.5|8543.5|8542|217
1714395300000|2024-04-29 12:55:00|8544.9|8543.4|8543.2|8541.7|8546.6|8545.3|8542.9|8541.4|348
1714395600000|2024-04-29 13:00:00|8543.1|8541.6|8544.2|8542.7|8545|8543.5|8541.7|8540.2|303
1714395900000|2024-04-29 13:05:00|8544.1|8542.6|8543.8|8542.3|8544.7|8543.3|8543.3|8541.8|215
1714396200000|2024-04-29 13:10:00|8543.7|8542.2|8544.6|8543.1|8544.8|8543.3|8543.4|8541.9|187
1714396500000|2024-04-29 13:15:00|8544.7|8543.2|8545.4|8543.9|8546|8544.5|8544.2|8542.7|188
1714396800000|2024-04-29 13:20:00|8545.3|8543.8|8544.6|8543.7|8545.7|8544.4|8544.6|8543.1|126
1714397100000|2024-04-29 13:25:00|8544.4|8543.5|8544.2|8543.3|8546|8544.8|8544|8543.1|119
1714397400000|2024-04-29 13:30:00|8544.3|8543.4|8540.5|8539.6|8544.7|8543.7|8540.5|8539.2|262
1714397700000|2024-04-29 13:35:00|8540.7|8539.2|8541.5|8540.6|8541.8|8540.9|8539|8538.1|275
1714398000000|2024-04-29 13:40:00|8541.4|8540.5|8543.1|8542.2|8543.3|8542.4|8541.3|8540.1|249
1714398300000|2024-04-29 13:45:00|8542.8|8541.9|8542.8|8541.9|8544.3|8543.2|8542.4|8541.5|226
1714398600000|2024-04-29 13:50:00|8542.7|8541.8|8543.8|8542.3|8544.8|8543.9|8542.7|8541.8|192
1714398900000|2024-04-29 13:55:00|8543.9|8542.4|8545.8|8544.3|8545.8|8544.5|8543.1|8542.2|214
1714399200000|2024-04-29 14:00:00|8545.6|8544.1|8542.3|8541.4|8545.8|8544.7|8542.1|8541.2|261
1714399500000|2024-04-29 14:05:00|8542.2|8541.3|8544.6|8543.1|8544.6|8543.4|8542.1|8541.2|213
1714399800000|2024-04-29 14:10:00|8544.7|8543.8|8543.4|8541.9|8545|8544|8542.4|8541.5|162
1714400100000|2024-04-29 14:15:00|8543.3|8541.8|8540.4|8538.9|8543.6|8542.4|8540.1|8538.9|168
1714400400000|2024-04-29 14:20:00|8540.1|8539.2|8541.5|8540.6|8541.6|8540.7|8539.5|8538.6|152
1714400700000|2024-04-29 14:25:00|8541.6|8540.7|8542.2|8541.3|8542.2|8541.3|8540.7|8539.6|129
1714401000000|2024-04-29 14:30:00|8542.1|8541.2|8543.1|8542.2|8543.6|8542.7|8541.5|8540.6|168
1714401300000|2024-04-29 14:35:00|8543|8542.1|8542|8541.1|8543.1|8542.2|8541|8540.1|176
1714401600000|2024-04-29 14:40:00|8542.1|8541.2|8541.7|8540.8|8543.5|8542.1|8541.7|8540.8|123
1714401900000|2024-04-29 14:45:00|8541.6|8540.7|8540.3|8539.4|8542|8541.1|8539.6|8538.3|177
1714402200000|2024-04-29 14:50:00|8540.2|8539.3|8539.8|8538.9|8541.2|8540.3|8539.6|8538.5|171
1714402500000|2024-04-29 14:55:00|8539.9|8539|8538.1|8537.2|8540.4|8539.4|8537.6|8536.7|251
1714402800000|2024-04-29 15:00:00|8538|8537.1|8540|8538.5|8540.9|8540|8537.9|8537|302
1714403100000|2024-04-29 15:05:00|8539.9|8538.4|8544.1|8542.6|8544.1|8543.1|8539.9|8538.4|176
1714403400000|2024-04-29 15:10:00|8544.2|8542.7|8538.7|8537.8|8544.2|8543|8538.5|8537.6|160
1714403700000|2024-04-29 15:15:00|8538.6|8537.7|8538.3|8537.4|8539.2|8538.2|8537.5|8536.5|163
1714404000000|2024-04-29 15:20:00|8538.4|8537.5|8538.2|8537.3|8538.6|8537.7|8537.4|8536.5|132
1714404300000|2024-04-29 15:25:00|8538.1|8537.2|8540.8|8539.3|8540.8|8539.3|8537.7|8536.8|122
1714404600000|2024-04-29 15:30:00|8540.3|8539.4|8540.6|8539.7|8540.7|8539.8|8538.8|8537.9|142
1714404900000|2024-04-29 15:35:00|8540.7|8539.8|8540.1|8539.2|8541|8540.1|8539.5|8538.6|117
1714405200000|2024-04-29 15:40:00|8540.2|8539.3|8539.9|8539|8540.2|8539.3|8539.4|8538.5|104
1714405500000|2024-04-29 15:45:00|8540|8539.1|8540|8539.1|8540.8|8539.9|8539.6|8538.7|77
1714405800000|2024-04-29 15:50:00|8540.1|8539.2|8539.5|8538.6|8540.3|8539.4|8539.5|8538.6|62
1714406100000|2024-04-29 15:55:00|8539.4|8538.5|8538.9|8538|8539.6|8538.7|8538.5|8537.6|66
1714406400000|2024-04-29 16:00:00|8538.6|8537.7|8538.2|8537.3|8539|8538.1|8537.7|8536.8|94
1714406700000|2024-04-29 16:05:00|8538.1|8537.2|8538.4|8537.5|8538.5|8537.6|8537.8|8536.9|57
1714407000000|2024-04-29 16:10:00|8538.3|8537.4|8536.4|8535.5|8538.3|8537.4|8535.9|8534.7|117
1714407300000|2024-04-29 16:15:00|8536.5|8535.6|8536|8534.5|8536.5|8535.6|8535.5|8534.3|92
1714407600000|2024-04-29 16:20:00|8535.7|8534.8|8533.6|8532.7|8535.8|8534.9|8533.5|8532.3|113
1714407900000|2024-04-29 16:25:00|8533.9|8532.4|8534|8532.5|8534.5|8533.6|8533.4|8532.2|71
1714408200000|2024-04-29 16:30:00|8534.1|8532.6|8534.9|8534|8535|8534.1|8533.8|8532.5|104
1714408500000|2024-04-29 16:35:00|8535|8534.1|8535.5|8534.6|8535.6|8534.7|8534.7|8533.8|37
1714408800000|2024-04-29 16:40:00|8535.6|8534.7|8537.2|8535.7|8537.6|8536.3|8535.4|8534.4|236
1714409100000|2024-04-29 16:45:00|8537.3|8535.8|8537.1|8536.2|8538.2|8537.3|8536.8|8535.6|274
1714409400000|2024-04-29 16:50:00|8537.2|8536.3|8535.4|8534.5|8537.3|8536.4|8534.7|8533.5|125
1714409700000|2024-04-29 16:55:00|8535.5|8534.6|8537.9|8537|8538.4|8537.5|8535.3|8534.4|136
1714410000000|2024-04-29 17:00:00|8537.8|8536.9|8538.3|8537.4|8539.6|8538.7|8537.6|8536.7|161
1714410300000|2024-04-29 17:05:00|8538.4|8537.5|8538.2|8537.3|8538.9|8538|8537.8|8536.9|108
1714410600000|2024-04-29 17:10:00|8538.1|8537.2|8538|8537.1|8538.5|8537.6|8537.3|8536.4|123
1714410900000|2024-04-29 17:15:00|8538.1|8537.2|8535.5|8534.6|8538.4|8537.5|8535.4|8534.2|64
1714411200000|2024-04-29 17:20:00|8535.6|8534.7|8535.6|8534.7|8536|8535.1|8535|8534|82
1714411500000|2024-04-29 17:25:00|8535.7|8534.8|8535.4|8534.5|8536|8534.8|8535.1|8534.1|81
1714411800000|2024-04-29 17:30:00|8535.3|8534.4|8535.8|8534.9|8536.2|8535.3|8535.3|8534.4|68
1714412100000|2024-04-29 17:35:00|8535.9|8535|8535.8|8534.9|8536.2|8535.3|8535.6|8534.7|52
1714412400000|2024-04-29 17:40:00|8535.9|8535|8536.1|8535.2|8536.2|8535.3|8535.7|8534.8|50
1714412700000|2024-04-29 17:45:00|8535.9|8535|8536.1|8535.2|8536.3|8535.4|8535.6|8534.7|54
1714413000000|2024-04-29 17:50:00|8536|8535.1|8535.3|8534.4|8536.1|8535.2|8535.2|8534.3|52
1714413300000|2024-04-29 17:55:00|8535.4|8534.5|8535.5|8534.6|8536.5|8535.2|8535.2|8534.3|57
1714413600000|2024-04-29 18:00:00|8535.6|8534.7|8536.5|8535.6|8537.2|8536|8535.5|8534.6|119
1714413900000|2024-04-29 18:05:00|8536.6|8535.7|8535.6|8534.7|8536.6|8535.7|8535.4|8534.5|56
1714414200000|2024-04-29 18:10:00|8535.5|8534.6|8535.3|8534.4|8535.6|8534.6|8535|8534.1|65
1714414500000|2024-04-29 18:15:00|8535.2|8534.3|8535.7|8534.8|8536.1|8535.2|8534.9|8534|56
1714414800000|2024-04-29 18:20:00|8535.8|8534.9|8535.7|8534.8|8536.1|8535.2|8535.5|8534.6|40
1714415100000|2024-04-29 18:25:00|8535.8|8534.9|8536.3|8535.4|8536.4|8535.5|8535.6|8534.7|45
1714415400000|2024-04-29 18:30:00|8536.2|8535.3|8536.8|8535.3|8536.9|8535.7|8535.8|8534.9|62
1714415700000|2024-04-29 18:35:00|8536.9|8535.4|8536.5|8535.6|8536.9|8535.8|8536.2|8535.3|66
1714416000000|2024-04-29 18:40:00|8536.4|8535.5|8536|8535.1|8536.4|8535.5|8535.9|8535|22
1714416300000|2024-04-29 18:45:00|8535.9|8535|8535.9|8535|8535.9|8535|8535.7|8534.8|8
1714416600000|2024-04-29 18:50:00|8535.7|8534.8|8535.8|8534.9|8536.3|8535.4|8535.2|8534.3|107
1714416900000|2024-04-29 18:55:00|8535.9|8535|8536.8|8535.9|8536.8|8535.9|8535.8|8534.9|103
1714417200000|2024-04-29 19:00:00|8536.7|8535.8|8537.1|8536.2|8537.3|8536.3|8536.2|8534.9|169
1714417500000|2024-04-29 19:05:00|8537|8536.1|8536.8|8535.3|8537.1|8536.2|8536.3|8535.3|91
1714417800000|2024-04-29 19:10:00|8536.7|8535.2|8535.7|8534.8|8536.9|8535.4|8535.6|8534.6|88
1714418100000|2024-04-29 19:15:00|8535.6|8534.7|8536.1|8535.2|8536.1|8535.2|8535.3|8534.4|44
1714418400000|2024-04-29 19:20:00|8535.9|8535|8534.2|8533.3|8535.9|8535|8533.7|8532.8|100
1714418700000|2024-04-29 19:25:00|8534.3|8533.4|8534.8|8533.9|8535|8534.1|8534.3|8533.4|60
1714419000000|2024-04-29 19:30:00|8534.9|8534|8535|8534.1|8535.4|8534.5|8534.7|8533.8|57
1714419300000|2024-04-29 19:35:00|8535.1|8534.2|8535.1|8534.2|8535.6|8534.7|8534.8|8533.9|57
1714419600000|2024-04-29 19:40:00|8535|8534.1|8534.4|8533.5|8535|8534.1|8534.3|8533.4|50
1714419900000|2024-04-29 19:45:00|8534.5|8533.6|8535.8|8534.9|8535.8|8534.9|8534.3|8533.4|50
1714420200000|2024-04-29 19:50:00|8535.9|8535|8535.5|8534.6|8536|8535.1|8535.4|8534.5|32
1714420500000|2024-04-29 19:55:00|8535.6|8534.7|8535.2|8534.3|8535.8|8534.9|8535|8534.1|70
1714420800000|2024-04-29 20:00:00|8535.3|8534.4|8534.9|8534|8535.3|8534.4|8534.2|8533.3|42
1714421100000|2024-04-29 20:05:00|8535|8534.1|8534.5|8533.6|8535.2|8534.3|8534.3|8533.4|12
1714421400000|2024-04-29 20:10:00|8534.6|8533.7|8535.1|8534.2|8535.1|8534.2|8534.5|8533.6|23
1714421700000|2024-04-29 20:15:00|8535.2|8534.3|8534.9|8534|8535.2|8534.3|8534.6|8533.7|11
1714422000000|2024-04-29 20:20:00|8535|8534.1|8535.6|8534.7|8535.6|8534.7|8534.8|8533.9|42
1714422300000|2024-04-29 20:25:00|8535.7|8534.8|8535.1|8534.2|8535.7|8534.8|8534.9|8534|24
1714422600000|2024-04-29 20:30:00|8535|8534.1|8535.3|8534.4|8535.5|8534.6|8535|8534.1|14
1714422900000|2024-04-29 20:35:00|8535.4|8534.5|8535.2|8534.3|8535.5|8534.6|8535|8534.1|27
1714423200000|2024-04-29 20:40:00|8535.3|8534.4|8534.4|8533.5|8535.4|8534.5|8534.4|8533.5|32
1714423500000|2024-04-29 20:45:00|8534.9|8533.4|8535|8533.5|8535.4|8533.9|8534.7|8533.4|37
1714423800000|2024-04-29 20:50:00|8535.1|8533.6|8534.9|8533.4|8535.1|8533.6|8534.8|8533.3|37
1714424100000|2024-04-29 20:55:00|8535.4|8533|8535.6|8530.6|8536.6|8533.3|8534.5|8530.6|159
1714424400000|2024-04-29 21:00:00|8539.3|8531.2|8542.8|8530.9|8542.8|8531.2|8536.5|8529.4|18
1714424700000|2024-04-29 21:05:00|8542.9|8531|8543|8531.1|8543|8531.1|8542.7|8530.8|9
1714425000000|2024-04-29 21:10:00|8542.9|8531|8542.2|8530.3|8543.2|8531.3|8542.2|8530.3|14
1714425300000|2024-04-29 21:15:00|8542.1|8530.2|8541.9|8530|8542.2|8530.3|8541.4|8529.5|31
1714425600000|2024-04-29 21:20:00|8542|8530.1|8543.7|8531.8|8543.7|8531.8|8541.6|8529.7|41
1714425900000|2024-04-29 21:25:00|8543.8|8531.9|8543.6|8531.7|8544.9|8533|8543.4|8531.5|64
1714426200000|2024-04-29 21:30:00|8543.7|8531.8|8542.6|8530.8|8543.7|8531.8|8542.3|8530.6|56
1714426500000|2024-04-29 21:35:00|8542.7|8530.7|8541.7|8531.3|8542.7|8531.3|8541.4|8530.5|79
1714426800000|2024-04-29 21:40:00|8541.8|8531.4|8541.2|8530.9|8542.2|8531.7|8541.1|8530.2|90
1714427100000|2024-04-29 21:45:00|8540.7|8531.1|8540.8|8531.3|8542.1|8531.4|8540.4|8530.9|88
1714427400000|2024-04-29 21:50:00|8540.9|8531.2|8540.6|8532.1|8541.9|8532.7|8538.1|8531.2|114
1714427700000|2024-04-29 21:55:00|8540.7|8532|8537.5|8532.2|8541|8533.2|8537.4|8530.8|402
1714428000000|2024-04-29 22:00:00|8537.6|8532.3|8535.4|8533|8538.3|8533.9|8535|8531.8|130
1714428300000|2024-04-29 22:05:00|8534.9|8533.4|8534.8|8533.3|8535|8533.5|8534.6|8533.1|14
1714428600000|2024-04-29 22:10:00|8534.7|8533.2|8534.6|8533.1|8534.8|8533.3|8534.4|8532.9|35
1714428900000|2024-04-29 22:15:00|8534.7|8533.2|8534.6|8533.1|8534.8|8533.3|8534.5|8533|25
1714429200000|2024-04-29 22:20:00|8534.7|8533.2|8534.4|8532.9|8534.7|8533.2|8534.4|8532.9|22
1714429500000|2024-04-29 22:25:00|8534.3|8532.8|8534.2|8532.7|8534.5|8533|8534.1|8532.6|21
1714429800000|2024-04-29 22:30:00|8534.3|8532.8|8534.3|8532.8|8534.4|8532.9|8533.8|8532.3|29
1714430100000|2024-04-29 22:35:00|8534.4|8532.9|8534.4|8532.9|8534.7|8533.2|8534.3|8532.8|39
1714430400000|2024-04-29 22:40:00|8534.3|8532.8|8534.6|8533.1|8534.7|8533.2|8534.3|8532.8|21
1714430700000|2024-04-29 22:45:00|8534.7|8533.2|8534.3|8532.8|8534.7|8533.2|8534|8532.5|26
1714431000000|2024-04-29 22:50:00|8534.2|8532.7|8533.7|8532.2|8534.4|8532.9|8533.7|8532.2|17
1714431300000|2024-04-29 22:55:00|8533.8|8532.3|8533.6|8532.1|8533.9|8532.4|8533.6|8532.1|13
1714431600000|2024-04-29 23:00:00|8533.3|8531.8|8533.1|8531.6|8533.5|8532|8533|8531.5|33
1714431900000|2024-04-29 23:05:00|8532.9|8531.4|8532.8|8531.3|8533.2|8531.7|8532.7|8531.2|23
1714432200000|2024-04-29 23:10:00|8532.7|8531.2|8532.7|8531.2|8532.9|8531.4|8532.7|8531.2|19
1714432500000|2024-04-29 23:15:00|8532.6|8531.1|8532.7|8531.2|8532.8|8531.5|8532.3|8531.1|13
1714432800000|2024-04-29 23:20:00|8532.6|8531.1|8532.7|8531.2|8532.8|8531.5|8532.3|8531.1|18
1714433100000|2024-04-29 23:25:00|8532.5|8531.6|8532.5|8531|8532.7|8531.6|8532.2|8530.9|18
1714433400000|2024-04-29 23:30:00|8532.6|8531.1|8532.3|8530.8|8532.7|8531.5|8532.2|8530.7|26
1714433700000|2024-04-29 23:35:00|8532.2|8530.7|8532.3|8531.4|8532.6|8531.5|8532.1|8530.6|17
1714434000000|2024-04-29 23:40:00|8532.2|8531.3|8532.3|8530.8|8532.7|8531.3|8531.9|8530.6|40
1714434300000|2024-04-29 23:45:00|8532.2|8530.7|8532.9|8531.4|8533|8531.5|8532.2|8530.7|30
1714434600000|2024-04-29 23:50:00|8532.8|8531.3|8532.6|8531.7|8532.9|8531.8|8532.5|8531.2|36
1714434900000|2024-04-29 23:55:00|8532.7|8531.8|8532.2|8530.7|8533.3|8531.8|8531.9|8530.4|68
1714435200000|2024-04-30 00:00:00|8532.3|8530.8|8532.4|8530.9|8532.9|8531.4|8531.9|8530.4|74
1714435500000|2024-04-30 00:05:00|8532.5|8531|8533|8531.5|8533.1|8531.6|8532.4|8530.9|36
1714435800000|2024-04-30 00:10:00|8532.7|8531.8|8533.2|8532.3|8533.4|8532.5|8532.6|8531.7|30
1714436100000|2024-04-30 00:15:00|8533.3|8532.4|8533.1|8531.6|8533.5|8532.4|8533.1|8531.6|41
1714436400000|2024-04-30 00:20:00|8533.2|8531.7|8532.8|8531.3|8533.2|8532.1|8532.5|8531.1|47
1714436700000|2024-04-30 00:25:00|8532.4|8531.5|8532.7|8531.8|8532.9|8531.8|8532.3|8531.1|45
1714437000000|2024-04-30 00:30:00|8532.8|8531.9|8532.8|8531.3|8533.1|8532|8532.3|8531.1|43
1714437300000|2024-04-30 00:35:00|8532.9|8531.4|8533.8|8532.3|8534|8532.7|8532.8|8531.4|57
1714437600000|2024-04-30 00:40:00|8533.7|8532.2|8534.2|8532.7|8534.2|8532.9|8533.6|8532.1|33
1714437900000|2024-04-30 00:45:00|8534.1|8532.6|8534.7|8533.2|8535|8533.5|8534.1|8532.6|46
1714438200000|2024-04-30 00:50:00|8534.5|8533|8534.4|8532.9|8536.4|8534.9|8534.2|8532.7|120
1714438500000|2024-04-30 00:55:00|8534.5|8533|8535.3|8533.8|8536.5|8535|8534.1|8532.6|109
1714438800000|2024-04-30 01:00:00|8535.2|8533.7|8536.3|8534.8|8536.5|8535.1|8535.1|8533.6|98
1714439100000|2024-04-30 01:05:00|8536.4|8534.9|8536.7|8535.2|8536.7|8535.5|8535.8|8534.8|39
1714439400000|2024-04-30 01:10:00|8536.8|8535.3|8536.1|8534.6|8536.8|8535.6|8535.8|8534.3|37
1714439700000|2024-04-30 01:15:00|8536|8534.5|8535.9|8534.4|8536.2|8534.7|8535.8|8534.3|70
1714440000000|2024-04-30 01:20:00|8536|8534.5|8535.4|8533.9|8536.1|8534.6|8535.3|8533.8|32
1714440300000|2024-04-30 01:25:00|8535.5|8534|8535|8533.5|8535.5|8534|8534.6|8533.5|47
1714440600000|2024-04-30 01:30:00|8535.1|8533.6|8534.5|8533.6|8535.7|8534.5|8534.5|8533.6|105
1714440900000|2024-04-30 01:35:00|8534.3|8533.4|8534|8533.1|8534.5|8533.5|8533.9|8532.5|73
1714441200000|2024-04-30 01:40:00|8533.9|8533|8533.2|8532.3|8534.1|8533.1|8533.1|8531.9|51
1714441500000|2024-04-30 01:45:00|8533.1|8532.2|8532.7|8531.8|8533.3|8532.4|8532.4|8531.4|48
1714441800000|2024-04-30 01:50:00|8532.9|8532|8532.3|8531.4|8533.2|8532.3|8532.3|8531.4|51
1714442100000|2024-04-30 01:55:00|8532.4|8531.5|8532.7|8531.2|8533.2|8531.9|8532.2|8531.2|54
1714442400000|2024-04-30 02:00:00|8532.8|8531.3|8532.6|8531.1|8533.1|8531.6|8532.4|8530.9|54
1714442700000|2024-04-30 02:05:00|8532.5|8531|8532.5|8531.6|8533.1|8532|8532.3|8530.9|45
1714443000000|2024-04-30 02:10:00|8532.4|8531.5|8532.4|8531.5|8532.5|8531.6|8532.2|8531.3|26
1714443300000|2024-04-30 02:15:00|8532.3|8531.4|8532.4|8531.5|8532.4|8531.5|8531.7|8530.8|36
1714443600000|2024-04-30 02:20:00|8532.3|8531.4|8532.9|8531.4|8533.1|8531.9|8532.2|8531.3|25
1714443900000|2024-04-30 02:25:00|8532.8|8531.3|8532.1|8531.2|8532.9|8531.5|8531.7|8530.8|34
1714444200000|2024-04-30 02:30:00|8532.2|8531.3|8531.6|8530.1|8532.5|8531.4|8531.5|8530|46
1714444500000|2024-04-30 02:35:00|8531.7|8530.2|8532.1|8530.6|8532.1|8531|8531.3|8530.1|28
1714444800000|2024-04-30 02:40:00|8532.2|8530.7|8532|8531.1|8532.2|8531.1|8531.7|8530.5|25
1714445100000|2024-04-30 02:45:00|8531.9|8531|8532.5|8531.6|8532.6|8531.7|8531.9|8531|12
1714445400000|2024-04-30 02:50:00|8532.4|8531.5|8532.4|8531.5|8532.6|8531.7|8532|8530.6|24
1714445700000|2024-04-30 02:55:00|8532.5|8531.6|8532.7|8531.2|8533|8531.7|8532.4|8531|37
1714446000000|2024-04-30 03:00:00|8532.8|8531.3|8533.7|8532.2|8533.8|8532.3|8532.8|8531.3|45
1714446300000|2024-04-30 03:05:00|8533.6|8532.1|8534|8532.5|8534.1|8532.6|8533.2|8532|66
1714446600000|2024-04-30 03:10:00|8534.1|8532.6|8534.1|8532.6|8534.2|8532.9|8533.2|8532.3|52
1714446900000|2024-04-30 03:15:00|8534|8532.5|8533.9|8533|8534|8533.1|8533.5|8532.2|40
1714447200000|2024-04-30 03:20:00|8534|8533.1|8534.1|8532.6|8534.3|8533.3|8533.8|8532.5|31
1714447500000|2024-04-30 03:25:00|8534.2|8532.7|8533.9|8532.4|8534.2|8532.7|8533.8|8532.3|18
1714447800000|2024-04-30 03:30:00|8534|8532.5|8533.6|8532.7|8534.1|8532.9|8533.5|8532.4|33
1714448100000|2024-04-30 03:35:00|8533.5|8532.6|8534.1|8532.6|8534.3|8532.9|8533.4|8532.3|23
1714448400000|2024-04-30 03:40:00|8534.3|8532.8|8533.8|8532.3|8534.4|8532.9|8533.7|8532.2|49
1714448700000|2024-04-30 03:45:00|8533.9|8532.4|8534.1|8532.6|8534.3|8532.9|8533.8|8532.3|18
1714449000000|2024-04-30 03:50:00|8534.2|8532.7|8533.8|8532.9|8534.2|8533.1|8533.7|8532.6|28
1714449300000|2024-04-30 03:55:00|8533.7|8532.8|8533.5|8532.6|8533.9|8533|8533.5|8532.6|29
1714449600000|2024-04-30 04:00:00|8533.8|8532.3|8533.3|8532.4|8533.8|8532.6|8532.9|8531.8|32
1714449900000|2024-04-30 04:05:00|8533.2|8532.3|8533.5|8532.6|8533.9|8533|8533.2|8532.3|15
1714450200000|2024-04-30 04:10:00|8533.6|8532.7|8533.2|8532.3|8533.6|8532.7|8533.2|8532.3|19
1714450500000|2024-04-30 04:15:00|8533|8532.1|8533.1|8532.2|8533.2|8532.3|8532.8|8531.9|22
1714450800000|2024-04-30 04:20:00|8533|8532.1|8533.4|8532.5|8533.4|8532.5|8533|8532.1|21
1714451100000|2024-04-30 04:25:00|8533.3|8532.4|8534|8533.1|8534|8533.1|8533.2|8532.3|28
1714451400000|2024-04-30 04:30:00|8533.9|8533|8533.6|8532.7|8534.2|8533|8533.5|8532.6|33
1714451700000|2024-04-30 04:35:00|8533.5|8532.6|8533.8|8532.9|8534.2|8533|8533.4|8532.2|34
1714452000000|2024-04-30 04:40:00|8533.9|8533|8534.4|8532.9|8534.4|8533.4|8533.8|8532.6|14
1714452300000|2024-04-30 04:45:00|8534.3|8532.8|8534.4|8533.5|8534.4|8533.5|8534|8532.8|29
1714452600000|2024-04-30 04:50:00|8534.3|8533.4|8534|8533.1|8534.4|8533.5|8533.9|8533|18
1714452900000|2024-04-30 04:55:00|8533.9|8533|8534.1|8532.6|8534.4|8533.1|8533.9|8532.6|22
1714453200000|2024-04-30 05:00:00|8534.2|8532.7|8534.7|8533.2|8534.7|8533.2|8533.8|8532.5|42
1714453500000|2024-04-30 05:05:00|8534.8|8533.3|8534.4|8532.9|8535.1|8533.6|8534.3|8532.8|44
1714453800000|2024-04-30 05:10:00|8534.6|8533.1|8535|8533.5|8535|8533.9|8534.5|8533.1|42
1714454100000|2024-04-30 05:15:00|8535.1|8533.6|8535.9|8534.4|8536|8534.5|8535.1|8533.6|31
1714454400000|2024-04-30 05:20:00|8536|8534.5|8536.3|8534.8|8536.4|8535|8535.4|8534.2|40
1714454700000|2024-04-30 05:25:00|8536.2|8534.7|8536.2|8534.7|8536.8|8535.4|8536|8534.5|47
1714455000000|2024-04-30 05:30:00|8536.1|8534.6|8537.1|8535.6|8537.1|8535.6|8535.9|8534.4|71
1714455300000|2024-04-30 05:35:00|8537.2|8535.7|8536.8|8535.9|8537.5|8536.6|8536.2|8535.3|76
1714455600000|2024-04-30 05:40:00|8536.9|8536|8536.6|8535.1|8537|8536|8536.2|8534.7|57
1714455900000|2024-04-30 05:45:00|8536.7|8535.2|8536.7|8535.2|8536.8|8535.8|8535.8|8534.8|77
1714456200000|2024-04-30 05:50:00|8536.3|8535.4|8535.5|8534|8536.6|8535.5|8534.8|8533.4|49
1714456500000|2024-04-30 05:55:00|8535.6|8534.1|8536.2|8534.7|8536.9|8535.4|8534.4|8532.9|126
1714456800000|2024-04-30 06:00:00|8536|8534.5|8535.4|8534.5|8536|8534.6|8534.8|8533.7|122
1714457100000|2024-04-30 06:05:00|8535.6|8534.7|8536.9|8535.4|8537.7|8536.6|8535.4|8534.5|101
1714457400000|2024-04-30 06:10:00|8536.6|8535.7|8534.5|8533.6|8537|8535.9|8534.4|8533.3|120
1714457700000|2024-04-30 06:15:00|8534.7|8533.8|8535.7|8534.2|8536.3|8534.8|8534.7|8533.8|102
1714458000000|2024-04-30 06:20:00|8535.3|8534.4|8535.4|8534.5|8535.8|8534.8|8534.7|8533.8|132
1714458300000|2024-04-30 06:25:00|8535.3|8534.4|8535.9|8535|8536.5|8535.4|8535.1|8534|102
1714458600000|2024-04-30 06:30:00|8535.8|8534.9|8536.3|8535.4|8536.7|8535.6|8535.6|8534.7|100
1714458900000|2024-04-30 06:35:00|8536.2|8535.3|8537.3|8536.4|8537.4|8536.5|8535.6|8534.7|110
1714459200000|2024-04-30 06:40:00|8537.1|8536.2|8537.7|8536.2|8538.9|8537.4|8536.8|8535.9|116
1714459500000|2024-04-30 06:45:00|8537.9|8536.4|8540.5|8539|8540.8|8539.5|8537.9|8536.4|272
1714459800000|2024-04-30 06:50:00|8540.4|8538.9|8542.5|8541|8542.7|8541.2|8539.7|8538.6|131
1714460100000|2024-04-30 06:55:00|8542.6|8541.1|8542.2|8540.7|8543.1|8542|8541.7|8540.4|121
1714460400000|2024-04-30 07:00:00|8542.1|8540.6|8542.8|8541.3|8543|8541.5|8540.4|8539.4|183
1714460700000|2024-04-30 07:05:00|8542.7|8541.2|8543.3|8542.4|8544.8|8543.7|8542.7|8541.2|195
1714461000000|2024-04-30 07:10:00|8543.2|8542.3|8541.9|8541|8543.7|8542.8|8541.9|8541|126
1714461300000|2024-04-30 07:15:00|8542.1|8541.2|8542.6|8541.1|8542.7|8541.8|8541.7|8540.8|125
1714461600000|2024-04-30 07:20:00|8542.5|8541|8540.8|8539.3|8542.9|8541.6|8540.5|8539.2|123
1714461900000|2024-04-30 07:25:00|8540.7|8539.2|8541.6|8540.7|8542|8541|8539.6|8538.7|154
1714462200000|2024-04-30 07:30:00|8541.8|8540.9|8540.2|8539.3|8541.9|8541|8540.1|8538.8|111
1714462500000|2024-04-30 07:35:00|8540.1|8539.2|8540.1|8539.2|8540.4|8539.5|8539.3|8538.4|103
1714462800000|2024-04-30 07:40:00|8540.2|8539.3|8539.1|8537.6|8540.7|8539.8|8539.1|8537.6|77
1714463100000|2024-04-30 07:45:00|8539|8537.5|8539.1|8538.2|8540.6|8539.7|8538.3|8537|117
1714463400000|2024-04-30 07:50:00|8539|8538.1|8537.6|8536.1|8539.3|8538.2|8537.5|8536|84
1714463700000|2024-04-30 07:55:00|8537.7|8536.2|8536.7|8535.2|8538|8536.6|8536.4|8535.2|63
1714464000000|2024-04-30 08:00:00|8536.2|8534.7|8536.8|8535.9|8537.1|8536.2|8535.3|8534.4|133
1714464300000|2024-04-30 08:05:00|8536.7|8535.8|8537.7|8536.8|8537.7|8536.8|8536.6|8535.7|83
1714464600000|2024-04-30 08:10:00|8537.8|8536.9|8537.8|8536.3|8538.1|8537.2|8536.4|8535.5|119
1714464900000|2024-04-30 08:15:00|8537.7|8536.2|8535|8533.5|8538.3|8536.9|8534.7|8533.5|114
1714465200000|2024-04-30 08:20:00|8535.1|8533.6|8535|8534.1|8535.8|8534.9|8534.5|8533.4|112
1714465500000|2024-04-30 08:25:00|8534.9|8534|8536.3|8534.8|8536.3|8535|8534.4|8533.5|75
1714465800000|2024-04-30 08:30:00|8536.4|8534.9|8535.4|8534.5|8536.4|8535.3|8535.3|8534.4|59
1714466100000|2024-04-30 08:35:00|8535.2|8534.3|8536.1|8535.2|8536.2|8535.3|8535.2|8534.3|62
1714466400000|2024-04-30 08:40:00|8536.2|8535.3|8536.3|8535.4|8536.4|8535.5|8535.6|8534.7|64
1714466700000|2024-04-30 08:45:00|8536.2|8535.3|8537.9|8537|8537.9|8537|8536|8535.1|109
1714467000000|2024-04-30 08:50:00|8537.8|8536.9|8539.9|8539|8539.9|8539|8537.7|8536.8|137
1714467300000|2024-04-30 08:55:00|8539.8|8538.9|8542.3|8540.8|8543.1|8541.9|8539.5|8538.6|172
1714467600000|2024-04-30 09:00:00|8542.6|8541.1|8545.1|8543.6|8547|8545.6|8542|8540.5|354
1714467900000|2024-04-30 09:05:00|8544.9|8543.4|8546|8545.1|8548.7|8547.4|8544.5|8543|266
1714468200000|2024-04-30 09:10:00|8546.1|8545.2|8547.3|8545.8|8547.9|8546.5|8545.6|8544.5|235
1714468500000|2024-04-30 09:15:00|8547.2|8545.7|8549.6|8548.7|8550.5|8549.3|8546.9|8545.4|165
1714468800000|2024-04-30 09:20:00|8549.7|8548.8|8550|8549.1|8550.6|8549.7|8548.5|8547.6|187
1714469100000|2024-04-30 09:25:00|8550.1|8549.2|8550.9|8550|8551.1|8550.2|8549.3|8548.1|121
1714469400000|2024-04-30 09:30:00|8550.8|8549.9|8550.2|8549.3|8551.1|8550.2|8549|8547.5|181
1714469700000|2024-04-30 09:35:00|8550.1|8549.2|8549.9|8549|8551.6|8550.4|8549.7|8548.2|157
1714470000000|2024-04-30 09:40:00|8549.8|8548.9|8550.5|8549.6|8551.6|8550.6|8549.6|8548.4|122
1714470300000|2024-04-30 09:45:00|8550.6|8549.7|8550.2|8548.7|8551.3|8550.4|8549.3|8547.9|154
1714470600000|2024-04-30 09:50:00|8549.8|8548.9|8549.1|8548.2|8551.5|8550.3|8549.1|8548.2|138
1714470900000|2024-04-30 09:55:00|8549.2|8548.3|8551.9|8550.4|8552|8550.7|8548.9|8548|165
1714471200000|2024-04-30 10:00:00|8552|8550.5|8549.4|8548.5|8552|8551.1|8548.8|8547.9|132
1714471500000|2024-04-30 10:05:00|8549.5|8548.6|8549.7|8548.8|8550.6|8549.6|8549.5|8548.3|88
1714471800000|2024-04-30 10:10:00|8549.9|8549|8549.8|8548.9|8550.7|8549.8|8549.5|8548.6|95
1714472100000|2024-04-30 10:15:00|8549.9|8548.4|8551.4|8550.5|8551.5|8550.6|8549.4|8548.4|106
1714472400000|2024-04-30 10:20:00|8551.5|8550.6|8553.6|8552.7|8554.3|8553.4|8550.9|8550|184
1714472700000|2024-04-30 10:25:00|8553.5|8552.6|8551.1|8550.2|8553.7|8552.6|8551|8549.5|129
1714473000000|2024-04-30 10:30:00|8551.2|8550.3|8550.7|8549.8|8551.3|8550.4|8550.2|8548.9|94
1714473300000|2024-04-30 10:35:00|8550.8|8549.9|8553.8|8552.3|8553.8|8552.6|8550.8|8549.9|112
1714473600000|2024-04-30 10:40:00|8553.7|8552.2|8554.2|8553.3|8555.8|8554.3|8553.5|8552.1|109
1714473900000|2024-04-30 10:45:00|8554.3|8553.4|8553.6|8552.7|8554.6|8553.4|8553.4|8552.5|102
1714474200000|2024-04-30 10:50:00|8553.4|8552.5|8552.9|8552|8553.8|8552.6|8552.8|8551.3|74
1714474500000|2024-04-30 10:55:00|8552.8|8551.9|8554.1|8553.2|8554.9|8553.8|8552|8550.8|139
1714474800000|2024-04-30 11:00:00|8554.2|8553.3|8552.4|8551.5|8555.1|8553.9|8552.3|8551.4|176
1714475100000|2024-04-30 11:05:00|8552.3|8551.4|8552.3|8551.4|8553|8551.9|8552|8550.9|125
1714475400000|2024-04-30 11:10:00|8552.2|8551.3|8551.1|8550.2|8552.8|8551.9|8550.8|8549.5|118
1714475700000|2024-04-30 11:15:00|8551.3|8550.4|8549.7|8548.8|8551.7|8550.8|8549.6|8548.7|106
1714476000000|2024-04-30 11:20:00|8549.8|8548.9|8547.9|8547|8549.8|8548.9|8547.4|8546.5|100
1714476300000|2024-04-30 11:25:00|8548|8547.1|8547.7|8546.8|8548.6|8547.7|8547.3|8546.4|110
1714476600000|2024-04-30 11:30:00|8547.8|8546.9|8546.9|8546|8549.1|8548|8546.9|8545.7|107
1714476900000|2024-04-30 11:35:00|8546.8|8545.9|8550.2|8549.3|8550.4|8549.5|8546.8|8545.9|89
1714477200000|2024-04-30 11:40:00|8550.3|8549.4|8548.4|8547.5|8550.3|8549.4|8547.9|8547|153
1714477500000|2024-04-30 11:45:00|8548.5|8547.6|8546.6|8545.7|8548.5|8547.6|8546.1|8545.2|135
1714477800000|2024-04-30 11:50:00|8546.5|8545.6|8547.8|8546.9|8548.2|8547.3|8546.5|8545.6|95
1714478100000|2024-04-30 11:55:00|8547.7|8546.8|8548.9|8548|8549.6|8548.6|8547.7|8546.8|147
1714478400000|2024-04-30 12:00:00|8549.2|8548.3|8548.1|8547.2|8549.6|8548.5|8548|8547.1|170
1714478700000|2024-04-30 12:05:00|8548|8547.1|8548.3|8547.4|8549.2|8548.1|8547.9|8547|137
1714479000000|2024-04-30 12:10:00|8548.2|8547.3|8548.5|8547.6|8549.9|8548.7|8548.1|8547.2|156
1714479300000|2024-04-30 12:15:00|8548.6|8547.7|8547.8|8546.9|8549.6|8548.7|8547.8|8546.9|113
1714479600000|2024-04-30 12:20:00|8547.9|8547|8547.8|8546.3|8548.8|8547.9|8547.5|8546.2|153
1714479900000|2024-04-30 12:25:00|8547.7|8546.2|8549.4|8547.9|8550.1|8548.8|8546.7|8545.8|141
1714480200000|2024-04-30 12:30:00|8549.3|8547.8|8548.4|8547.5|8556.4|8551.5|8545.6|8544.1|863
1714480500000|2024-04-30 12:35:00|8548.3|8547.4|8554.4|8552.9|8555.4|8553.9|8548.3|8547.4|491
1714480800000|2024-04-30 12:40:00|8554.3|8552.8|8553.2|8552.3|8554.6|8553.2|8550.8|8549.9|409
1714481100000|2024-04-30 12:45:00|8553.1|8552.2|8552.7|8551.8|8553.7|8552.8|8551.5|8550.6|275
1714481400000|2024-04-30 12:50:00|8552.8|8551.9|8554.2|8552.7|8554.4|8553.2|8552.1|8551|299
1714481700000|2024-04-30 12:55:00|8554.1|8552.6|8548.3|8546.8|8554.5|8553.4|8548.3|8546.8|303
1714482000000|2024-04-30 13:00:00|8548.2|8546.7|8549.9|8549|8550.7|8549.8|8547.9|8546.5|340
1714482300000|2024-04-30 13:05:00|8550|8549.1|8548.5|8547.6|8550.6|8549.5|8548|8546.7|303
1714482600000|2024-04-30 13:10:00|8548.4|8547.5|8546.1|8545.2|8549.4|8548.5|8545.6|8544.2|253
1714482900000|2024-04-30 13:15:00|8546.2|8545.3|8545.8|8544.9|8547.2|8546.3|8544.8|8543.6|259
1714483200000|2024-04-30 13:20:00|8545.9|8545|8549.8|8548.9|8550.2|8548.9|8544.3|8543.3|249
1714483500000|2024-04-30 13:25:00|8550.1|8548.6|8547.7|8546.2|8550.9|8549.9|8547.2|8545.7|241
1714483800000|2024-04-30 13:30:00|8547.6|8546.1|8548.5|8547.6|8549.1|8548.2|8547.1|8545.6|285
1714484100000|2024-04-30 13:35:00|8548.6|8547.7|8549.9|8549|8550.5|8549.6|8548.1|8547.2|227
1714484400000|2024-04-30 13:40:00|8550|8549.1|8549.4|8547.9|8550.4|8549.5|8547|8545.8|347
1714484700000|2024-04-30 13:45:00|8549.3|8547.8|8548.8|8547.9|8549.3|8548.3|8546.2|8545|328
1714485000000|2024-04-30 13:50:00|8548.9|8548|8552.9|8552|8553.3|8552.3|8548.7|8547.8|291
1714485300000|2024-04-30 13:55:00|8553.2|8551.7|8552.7|8549.1|8553.8|8552.3|8550.8|8548.9|290
1714485600000|2024-04-30 14:00:00|8552.4|8549.3|8552.9|8551.4|8553.4|8552.3|8550.6|8549|549
1714485900000|2024-04-30 14:05:00|8552.7|8551.2|8552.5|8551.6|8553.3|8552.4|8552.2|8551.2|293
1714486200000|2024-04-30 14:10:00|8552.6|8551.7|8552.1|8551.2|8553.2|8552.2|8551.3|8550.4|237
1714486500000|2024-04-30 14:15:00|8552|8551.1|8550.5|8549|8552.1|8551.2|8547.6|8546.4|305
1714486800000|2024-04-30 14:20:00|8550.4|8548.9|8552.4|8551.5|8552.7|8551.6|8549.6|8548.7|209
1714487100000|2024-04-30 14:25:00|8552.3|8551.4|8552.5|8551|8554.6|8553.2|8552|8550.9|257
1714487400000|2024-04-30 14:30:00|8552.4|8550.9|8551.8|8550.3|8552.7|8551.8|8550.5|8549.6|249
1714487700000|2024-04-30 14:35:00|8551.7|8550.2|8551.6|8550.7|8553|8551.5|8550.2|8549.3|294
1714488000000|2024-04-30 14:40:00|8551.5|8550.6|8548.9|8548|8551.6|8550.7|8548.9|8547.8|230
1714488300000|2024-04-30 14:45:00|8549|8548.1|8546.2|8544.7|8549|8548.1|8541.8|8540.3|375
1714488600000|2024-04-30 14:50:00|8546|8544.5|8539.5|8538.6|8547.7|8546.2|8539.5|8538.3|457
1714488900000|2024-04-30 14:55:00|8539.4|8538.5|8539.6|8538.7|8540.7|8539.6|8535.3|8534.4|517
1714489200000|2024-04-30 15:00:00|8539.7|8538.8|8540.1|8538.6|8541.7|8540.4|8538.8|8537.6|581
1714489500000|2024-04-30 15:05:00|8539.9|8538.4|8541.4|8540.5|8542.1|8541.2|8539|8537.7|341
1714489800000|2024-04-30 15:10:00|8541.5|8540.6|8538.8|8537.9|8542.8|8541.9|8538.4|8537.5|289
1714490100000|2024-04-30 15:15:00|8539.2|8538.3|8539.9|8539|8540.7|8539.4|8537.1|8536|254
1714490400000|2024-04-30 15:20:00|8540.3|8538.8|8538.4|8537.5|8540.9|8540|8536.7|8535.8|228
1714490700000|2024-04-30 15:25:00|8538.3|8537.4|8537.4|8535.9|8540|8539.1|8536.6|8535.5|266
1714491000000|2024-04-30 15:30:00|8537.5|8536|8537.4|8536.5|8539.1|8538.1|8535.5|8534.6|333
1714491300000|2024-04-30 15:35:00|8537.3|8536.4|8538.3|8537.4|8538.5|8537.4|8535.8|8534.9|185
1714491600000|2024-04-30 15:40:00|8538.4|8537.5|8539|8538.1|8540.8|8539.7|8538.4|8537.5|198
1714491900000|2024-04-30 15:45:00|8538.9|8538|8537.8|8536.9|8538.9|8538|8536.7|8535.4|140
1714492200000|2024-04-30 15:50:00|8537.9|8537|8537.1|8536.2|8537.9|8537|8536.1|8535.2|175
1714492500000|2024-04-30 15:55:00|8537|8536.1|8539.9|8538.4|8540|8538.9|8536.2|8535.3|243
1714492800000|2024-04-30 16:00:00|8539.8|8538.3|8540.4|8538.9|8540.7|8539.4|8539.2|8537.9|179
1714493100000|2024-04-30 16:05:00|8540.5|8539|8540.7|8539.8|8540.8|8539.9|8539.3|8538.4|156
1714493400000|2024-04-30 16:10:00|8540.6|8539.7|8537.9|8537|8540.6|8539.7|8537.4|8536.5|141
1714493700000|2024-04-30 16:15:00|8538|8537.1|8539.4|8538.5|8540.8|8539.9|8537.8|8536.9|122
1714494000000|2024-04-30 16:20:00|8539.5|8538.6|8539.4|8537.9|8539.8|8538.9|8538.4|8537.3|120
1714494300000|2024-04-30 16:25:00|8539.3|8537.8|8539.8|8538.9|8540.3|8539.4|8538.4|8537.3|123
1714494600000|2024-04-30 16:30:00|8539.7|8538.8|8540.3|8539.4|8540.8|8539.9|8539.3|8538.4|118
1714494900000|2024-04-30 16:35:00|8540.4|8539.5|8539.6|8538.1|8540.8|8539.9|8539|8537.9|113
1714495200000|2024-04-30 16:40:00|8539.8|8538.3|8540.5|8539.6|8540.7|8539.8|8539|8538.1|104
1714495500000|2024-04-30 16:45:00|8540.4|8539.5|8540.4|8539.5|8541.2|8539.7|8540|8538.6|125
1714495800000|2024-04-30 16:50:00|8540.5|8539.6|8539.1|8537.6|8540.5|8539.6|8539|8537.6|120
1714496100000|2024-04-30 16:55:00|8539|8537.5|8538.7|8537.8|8539.1|8537.9|8537.3|8536.2|178
1714496400000|2024-04-30 17:00:00|8538.8|8537.9|8541.8|8540.9|8542|8541.1|8538.7|8537.8|141
1714496700000|2024-04-30 17:05:00|8542.1|8540.6|8540.8|8539.9|8542.1|8541.1|8539.9|8538.6|91
1714497000000|2024-04-30 17:10:00|8540.7|8539.8|8540.4|8539.5|8541.9|8541|8540.4|8539.5|102
1714497300000|2024-04-30 17:15:00|8540.3|8539.4|8540.3|8539.4|8540.8|8539.9|8540|8539.1|74
1714497600000|2024-04-30 17:20:00|8540.4|8539.5|8541.8|8540.9|8541.8|8540.9|8540.3|8539.4|69
1714497900000|2024-04-30 17:25:00|8541.9|8541|8541|8540.1|8543|8541.7|8540.9|8540|108
1714498200000|2024-04-30 17:30:00|8541.1|8540.2|8540.4|8539.5|8541.2|8540.3|8539.8|8538.9|118
1714498500000|2024-04-30 17:35:00|8540.3|8539.4|8539.9|8539|8540.7|8539.8|8539.7|8538.8|60
1714498800000|2024-04-30 17:40:00|8540|8539.1|8540.5|8539.6|8541|8540.1|8539.9|8539|89
1714499100000|2024-04-30 17:45:00|8540.6|8539.7|8541|8540.1|8541.7|8540.8|8540.5|8539.6|58
1714499400000|2024-04-30 17:50:00|8540.9|8540|8539.6|8538.7|8541.4|8540.1|8539.3|8538.4|94
1714499700000|2024-04-30 17:55:00|8539.5|8538.6|8537.9|8537|8539.5|8538.6|8537.9|8536.9|142
1714500000000|2024-04-30 18:00:00|8538|8537.1|8538.1|8537.2|8538.9|8538|8537.9|8537|64
1714500300000|2024-04-30 18:05:00|8538.2|8537.3|8538.6|8537.7|8539|8538.1|8537.9|8537|50
1714500600000|2024-04-30 18:10:00|8538.7|8537.8|8539.5|8538.6|8539.8|8538.9|8538.4|8537.5|42
1714500900000|2024-04-30 18:15:00|8539.6|8538.7|8539.9|8539|8540.2|8539.3|8539.4|8538.3|64
1714501200000|2024-04-30 18:20:00|8539.8|8538.9|8540.4|8539.5|8540.6|8539.7|8539.8|8538.9|24
1714501500000|2024-04-30 18:25:00|8540.3|8539.4|8540.3|8539.4|8540.7|8539.8|8540.2|8539.3|40
1714501800000|2024-04-30 18:30:00|8540.2|8539.3|8540.8|8539.9|8540.9|8540|8539.6|8538.7|78
1714502100000|2024-04-30 18:35:00|8540.9|8540|8540.3|8539.4|8540.9|8540|8540.2|8539.3|51
1714502400000|2024-04-30 18:40:00|8540.4|8539.5|8541.1|8540.2|8541.1|8540.2|8540.3|8539.4|73
1714502700000|2024-04-30 18:45:00|8541.2|8540.3|8541.6|8540.7|8542|8540.9|8541|8540.1|74
1714503000000|2024-04-30 18:50:00|8541.7|8540.8|8541|8540.1|8542.4|8541.5|8540.9|8540|102
1714503300000|2024-04-30 18:55:00|8541.3|8539.8|8540.5|8539.6|8541.3|8540.3|8539.7|8538.8|97
1714503600000|2024-04-30 19:00:00|8540.6|8539.7|8539.8|8538.9|8540.6|8539.7|8539.4|8538.5|68
1714503900000|2024-04-30 19:05:00|8539.9|8539|8539.8|8538.9|8540.1|8539.1|8539.6|8538.4|53
1714504200000|2024-04-30 19:10:00|8539.9|8539|8541.7|8540.8|8542.2|8541.3|8539.9|8539|89
1714504500000|2024-04-30 19:15:00|8541.8|8540.9|8541.8|8540.9|8542.4|8541.2|8541|8539.5|98
1714504800000|2024-04-30 19:20:00|8541.7|8540.8|8542.8|8541.9|8543.3|8542.4|8541.7|8540.7|90
1714505100000|2024-04-30 19:25:00|8542.9|8542|8542.3|8541.4|8543.4|8542.3|8541.9|8541|68
1714505400000|2024-04-30 19:30:00|8542.2|8541.3|8541.2|8540.3|8542.3|8541.4|8540.8|8539.6|82
1714505700000|2024-04-30 19:35:00|8541.1|8540.2|8540.9|8539.4|8541.4|8540.5|8540.4|8539.4|89
1714506000000|2024-04-30 19:40:00|8540.8|8539.3|8540.3|8539.4|8541|8539.7|8540.1|8539|78
1714506300000|2024-04-30 19:45:00|8540.6|8539.1|8539.4|8538.5|8540.6|8539.3|8539.2|8538|96
1714506600000|2024-04-30 19:50:00|8539.5|8538.6|8541.7|8540.8|8541.9|8541|8539.3|8538.4|86
1714506900000|2024-04-30 19:55:00|8541.8|8540.9|8541.4|8540.5|8542.9|8541.9|8540.8|8539.9|129
1714507200000|2024-04-30 20:00:00|8541.3|8540.4|8541.4|8539.9|8541.8|8540.9|8540.8|8539.4|133
1714507500000|2024-04-30 20:05:00|8541.5|8540|8541.5|8540|8542.1|8540.6|8541.1|8539.8|60
1714507800000|2024-04-30 20:10:00|8541.6|8540.1|8541.6|8540.1|8541.9|8540.8|8541|8539.7|50
1714508100000|2024-04-30 20:15:00|8541.7|8540.2|8541.2|8539.7|8541.9|8540.8|8541|8539.7|58
1714508400000|2024-04-30 20:20:00|8541.3|8539.8|8540.6|8539.7|8541.4|8539.9|8540.5|8539.4|49
1714508700000|2024-04-30 20:25:00|8540.7|8539.8|8541.8|8540.9|8541.8|8540.9|8540.5|8539.5|27
1714509000000|2024-04-30 20:30:00|8541.9|8541|8541.8|8540.3|8541.9|8541|8541.4|8539.9|44
1714509300000|2024-04-30 20:35:00|8541.7|8540.2|8541.6|8540.1|8541.7|8540.2|8541.2|8539.7|41
1714509600000|2024-04-30 20:40:00|8541.5|8540|8540.7|8539.2|8541.6|8540.1|8540.4|8538.9|40
1714509900000|2024-04-30 20:45:00|8540.6|8539.1|8540.4|8538.9|8541|8539.5|8540.2|8538.7|52
1714510200000|2024-04-30 20:50:00|8540.2|8538.7|8539.9|8538.4|8540.6|8539.1|8539.7|8538.2|143
1714510500000|2024-04-30 20:55:00|8540.3|8537.9|8543.9|8534.5|8544.6|8537.9|8539.9|8533.4|358
1714510800000|2024-04-30 21:00:00|8545.5|8533.6|8543.7|8531.8|8546.1|8534.2|8543.1|8531.2|44
1714511100000|2024-04-30 21:05:00|8543.5|8531.6|8544.2|8532.3|8545.4|8533.5|8542.4|8530.5|98
1714511400000|2024-04-30 21:10:00|8544.4|8532.5|8546.1|8534.2|8546.8|8534.9|8544.3|8532.4|106
1714511700000|2024-04-30 21:15:00|8546|8534.1|8544.1|8532.2|8546.2|8534.3|8543.7|8531.8|52
1714512000000|2024-04-30 21:20:00|8544|8532.1|8543.8|8531.9|8544.1|8532.2|8543|8531.1|48
1714512300000|2024-04-30 21:25:00|8543.7|8531.8|8547.5|8535.6|8548.3|8536.4|8542.6|8530.7|152
1714512600000|2024-04-30 21:30:00|8547.4|8535.5|8546.1|8534.2|8547.5|8535.6|8545.9|8534|44
1714512900000|2024-04-30 21:35:00|8546|8534.1|8545.8|8533.9|8546|8534.1|8545.6|8533.7|17
1714513200000|2024-04-30 21:40:00|8545.7|8533.8|8544.7|8532.8|8545.8|8533.9|8544.7|8532.8|64
1714513500000|2024-04-30 21:45:00|8544.5|8532.6|8543.6|8532.2|8545.6|8533.7|8543.5|8532.1|75
1714513800000|2024-04-30 21:50:00|8544|8532.3|8543.5|8532.5|8544|8532.7|8543.4|8532.1|128
1714514100000|2024-04-30 21:55:00|8543.7|8532.4|8541.6|8535.6|8543.9|8535.6|8541.2|8532.4|122
1714514400000|2024-04-30 22:00:00|8542|8535.5|8541.5|8539.1|8543.8|8539.4|8540.8|8534.8|190
1714514700000|2024-04-30 22:05:00|8541.1|8539.6|8540.6|8539.1|8541.5|8540|8540.5|8539|31
1714515000000|2024-04-30 22:10:00|8540.7|8539.2|8541.1|8539.6|8541.9|8540.4|8540.7|8539.2|27
1714515300000|2024-04-30 22:15:00|8541.2|8539.7|8541.1|8539.6|8541.4|8539.9|8540.9|8539.4|31
1714515600000|2024-04-30 22:20:00|8541|8539.5|8540.8|8539.3|8541.2|8539.7|8540.7|8539.2|20
1714515900000|2024-04-30 22:25:00|8540.6|8539.1|8540.7|8539.2|8541|8539.5|8540.5|8539|31
1714516200000|2024-04-30 22:30:00|8540.8|8539.3|8540.7|8539.2|8540.8|8539.3|8540.5|8539|16
1714516500000|2024-04-30 22:35:00|8540.6|8539.1|8540.9|8539.4|8540.9|8539.4|8540.3|8539|16
1714516800000|2024-04-30 22:40:00|8540.8|8539.3|8540.9|8539.4|8541|8539.5|8540.8|8539.3|16
1714517100000|2024-04-30 22:45:00|8541.2|8539.7|8540.9|8539.4|8541.3|8539.8|8540.7|8539.2|51
1714517400000|2024-04-30 22:50:00|8541|8539.5|8541.1|8539.6|8541.2|8539.7|8540.9|8539.4|22
1714517700000|2024-04-30 22:55:00|8541.2|8539.7|8540.8|8539.3|8541.2|8539.7|8540.4|8538.9|26
1714518000000|2024-04-30 23:00:00|8540.6|8539.1|8541.1|8539.6|8541.1|8539.6|8540.4|8538.9|42
1714518300000|2024-04-30 23:05:00|8541|8539.5|8541.2|8539.7|8541.2|8539.7|8540.9|8539.4|25
1714518600000|2024-04-30 23:10:00|8541.3|8539.8|8541.2|8539.7|8541.4|8539.9|8541|8539.5|19
1714518900000|2024-04-30 23:15:00|8541.1|8539.6|8541|8539.5|8541.2|8539.7|8540.8|8539.3|24
1714519200000|2024-04-30 23:20:00|8540.9|8539.4|8541|8539.5|8541.3|8539.8|8540.8|8539.3|14
1714519500000|2024-04-30 23:25:00|8541.1|8539.6|8541.3|8539.8|8541.4|8539.9|8541.1|8539.6|17
1714519800000|2024-04-30 23:30:00|8541.4|8539.9|8541.5|8540|8541.5|8540|8541.1|8539.6|29
1714520100000|2024-04-30 23:35:00|8541.4|8539.9|8541.3|8539.8|8541.5|8540.3|8541|8539.8|13
1714520400000|2024-04-30 23:40:00|8541.2|8539.7|8540.9|8539.4|8541.3|8540.2|8540.9|8539.4|36
1714520700000|2024-04-30 23:45:00|8541|8539.5|8541.2|8539.7|8541.3|8539.8|8540.9|8539.4|30
1714521000000|2024-04-30 23:50:00|8541.1|8539.6|8541.2|8539.7|8541.4|8540|8540.6|8539.5|28
1714521300000|2024-04-30 23:55:00|8541.1|8539.6|8540.9|8540|8541.2|8540|8540.5|8539.5|35
1714521600000|2024-05-01 00:00:00|8540.8|8539.9|8540.3|8539.4|8541.3|8540.3|8540.3|8539.3|51
1714521900000|2024-05-01 00:05:00|8540.4|8539.5|8540.6|8539.1|8540.8|8539.5|8540.3|8538.9|23
1714522200000|2024-05-01 00:10:00|8540.5|8539|8540.2|8539.3|8540.6|8539.5|8540|8538.6|43
1714522500000|2024-05-01 00:15:00|8540.5|8539|8541.3|8539.8|8541.3|8539.8|8540.2|8539|32
1714522800000|2024-05-01 00:20:00|8541.4|8539.9|8540.2|8539.3|8541.4|8540|8539.6|8538.1|59
1714523100000|2024-05-01 00:25:00|8540.3|8539.4|8540.2|8539.3|8540.8|8539.5|8540|8539|44
1714523400000|2024-05-01 00:30:00|8540.1|8539.2|8538.8|8537.9|8540.2|8539.3|8538.8|8537.9|39
1714523700000|2024-05-01 00:35:00|8538.7|8537.8|8539.1|8537.6|8539.1|8538|8538.5|8537.2|40
1714524000000|2024-05-01 00:40:00|8539.2|8537.7|8539.3|8537.8|8539.6|8538.1|8539.1|8537.6|55
1714524300000|2024-05-01 00:45:00|8539.4|8537.9|8539|8537.5|8539.5|8538.3|8538.7|8537.5|66
1714524600000|2024-05-01 00:50:00|8539.1|8537.6|8538.2|8537.3|8539.1|8537.8|8538.1|8536.9|58
1714524900000|2024-05-01 00:55:00|8538|8537.1|8539.4|8538.5|8539.5|8538.5|8537.9|8537|73
1714525200000|2024-05-01 01:00:00|8539.5|8538.6|8539|8538.1|8539.7|8538.8|8539|8538.1|37
1714525500000|2024-05-01 01:05:00|8539.1|8538.2|8538.7|8537.2|8539.5|8538.6|8538.5|8537|54
1714525800000|2024-05-01 01:10:00|8538.8|8537.3|8538.5|8537|8539|8537.7|8538.2|8536.9|45
1714526100000|2024-05-01 01:15:00|8538.6|8537.1|8538.9|8538|8538.9|8538|8538.2|8536.9|31
1714526400000|2024-05-01 01:20:00|8538.8|8537.9|8539.4|8537.9|8539.6|8538.1|8538.8|8537.7|22
1714526700000|2024-05-01 01:25:00|8539.5|8538|8539.5|8538|8539.7|8538.2|8539.2|8537.7|21
1714527000000|2024-05-01 01:30:00|8539.4|8537.9|8539.3|8537.8|8539.7|8538.2|8539.1|8537.6|23
1714527300000|2024-05-01 01:35:00|8539.2|8537.7|8539.7|8538.2|8539.8|8538.5|8539.2|8537.7|56
1714527600000|2024-05-01 01:40:00|8539.6|8538.1|8540.7|8539.8|8541.2|8539.8|8539.5|8538|50
1714527900000|2024-05-01 01:45:00|8540.9|8539.4|8540.5|8539|8541.2|8539.8|8540.1|8539|36
1714528200000|2024-05-01 01:50:00|8540.6|8539.1|8540|8539.1|8540.6|8539.3|8539.8|8538.5|34
1714528500000|2024-05-01 01:55:00|8539.9|8539|8540|8539.1|8540.2|8539.3|8539.8|8538.6|26
1714528800000|2024-05-01 02:00:00|8539.9|8539|8540|8539.1|8540|8539.1|8539.8|8538.9|10
1714529100000|2024-05-01 02:05:00|8539.9|8539|8540.4|8539.5|8540.4|8539.5|8539.6|8538.7|40
1714529400000|2024-05-01 02:10:00|8540.3|8539.4|8540.6|8539.7|8541.4|8539.9|8540.3|8539.1|55
1714529700000|2024-05-01 02:15:00|8540.5|8539.6|8540.9|8539.4|8540.9|8539.7|8540.2|8539.1|33
1714530000000|2024-05-01 02:20:00|8540.6|8539.7|8540.1|8539.2|8540.9|8539.7|8540|8539.1|24
1714530300000|2024-05-01 02:25:00|8540|8539.1|8539.8|8538.9|8540.2|8539.3|8539.8|8538.6|18
1714530600000|2024-05-01 02:30:00|8539.7|8538.8|8539.4|8538.5|8539.8|8538.9|8539.3|8538.4|26
1714530900000|2024-05-01 02:35:00|8539.7|8538.2|8539.2|8537.7|8539.7|8538.5|8539.2|8537.7|31
1714531200000|2024-05-01 02:40:00|8539.3|8537.8|8539|8537.5|8539.6|8538.1|8538.8|8537.5|29
1714531500000|2024-05-01 02:45:00|8538.9|8537.4|8538.8|8537.9|8539.2|8538|8538.7|8537.4|28
1714531800000|2024-05-01 02:50:00|8539.1|8537.6|8539.7|8538.2|8539.8|8538.3|8538.6|8537.3|31
1714532100000|2024-05-01 02:55:00|8539.3|8538.4|8539.8|8538.3|8539.8|8538.8|8539.2|8538.1|26
1714532400000|2024-05-01 03:00:00|8539.9|8538.4|8540.5|8539.6|8540.9|8539.6|8539.9|8538.4|32
1714532700000|2024-05-01 03:05:00|8540.4|8539.5|8541.7|8540.2|8541.8|8540.3|8539.9|8538.7|31
1714533000000|2024-05-01 03:10:00|8541.6|8540.1|8541.9|8541|8542|8541.1|8541.2|8539.9|39
1714533300000|2024-05-01 03:15:00|8542|8541.1|8542.8|8541.3|8542.8|8541.3|8542|8540.7|24
1714533600000|2024-05-01 03:20:00|8542.7|8541.2|8542.7|8541.2|8542.9|8541.4|8542.2|8540.8|27
1714533900000|2024-05-01 03:25:00|8542.8|8541.3|8542.7|8541.2|8542.9|8541.4|8542.6|8541.1|24
1714534200000|2024-05-01 03:30:00|8542.6|8541.1|8542.8|8541.3|8542.9|8541.4|8542.6|8541.1|21
1714534500000|2024-05-01 03:35:00|8542.9|8541.4|8543.3|8541.8|8543.4|8541.9|8542.9|8541.4|17
1714534800000|2024-05-01 03:40:00|8543.4|8541.9|8543.3|8541.8|8543.5|8542|8543.2|8541.7|22
1714535100000|2024-05-01 03:45:00|8543.2|8541.7|8543.8|8542.3|8544.4|8543.2|8543.1|8541.6|45
1714535400000|2024-05-01 03:50:00|8543.9|8542.4|8543.8|8542.9|8544.5|8543.6|8543.6|8542.4|37
1714535700000|2024-05-01 03:55:00|8543.7|8542.8|8544.1|8542.6|8544.2|8543|8543.5|8542.3|34
1714536000000|2024-05-01 04:00:00|8544|8542.5|8544|8542.5|8544.2|8543.1|8543.4|8542.2|31
1714536300000|2024-05-01 04:05:00|8543.9|8542.4|8543.6|8542.1|8544|8542.5|8543.5|8542|10
1714536600000|2024-05-01 04:10:00|8543.7|8542.2|8543.7|8542.2|8543.8|8542.6|8543.3|8542|28
1714536900000|2024-05-01 04:15:00|8543.8|8542.3|8543.4|8541.9|8543.8|8542.3|8543.1|8541.6|25
1714537200000|2024-05-01 04:20:00|8543.5|8542|8542.9|8541.4|8543.6|8542.1|8542.9|8541.4|14
1714537500000|2024-05-01 04:25:00|8542.8|8541.3|8541.6|8540.1|8542.9|8541.4|8541.6|8540.1|31
1714537800000|2024-05-01 04:30:00|8541.5|8540|8540.9|8540|8541.8|8540.7|8540.9|8540|24
1714538100000|2024-05-01 04:35:00|8541|8540.1|8540.9|8540|8541|8540.1|8540.8|8539.9|18
1714538400000|2024-05-01 04:40:00|8540.8|8539.9|8540.3|8539.4|8540.9|8540|8540.3|8539.1|26
1714538700000|2024-05-01 04:45:00|8540.2|8539.3|8540.2|8539.3|8540.6|8539.7|8540.2|8539.3|17
1714539000000|2024-05-01 04:50:00|8540.3|8539.4|8540.4|8539.5|8540.7|8539.8|8540.2|8539.3|24
1714539300000|2024-05-01 04:55:00|8540.3|8539.4|8540.8|8539.3|8541|8539.7|8540.3|8539.2|31
1714539600000|2024-05-01 05:00:00|8540.9|8539.4|8541|8540.1|8541.1|8540.2|8540.7|8539.3|30
1714539900000|2024-05-01 05:05:00|8541.1|8540.2|8541.3|8539.8|8541.3|8540.2|8540.8|8539.8|21
1714540200000|2024-05-01 05:10:00|8541.2|8539.7|8541.5|8540|8541.5|8540.2|8541|8539.7|18
1714540500000|2024-05-01 05:15:00|8541.4|8539.9|8541.3|8539.8|8541.6|8540.4|8541.1|8539.6|33
1714540800000|2024-05-01 05:20:00|8541.2|8539.7|8541.4|8539.9|8541.6|8540.1|8540.7|8539.7|23
1714541100000|2024-05-01 05:25:00|8541.3|8539.8|8541|8540.1|8541.8|8540.5|8541|8539.8|37
1714541400000|2024-05-01 05:30:00|8541.1|8540.2|8540|8538.5|8541.2|8540.2|8539.8|8538.3|47
1714541700000|2024-05-01 05:35:00|8540.1|8538.6|8539.2|8538.3|8540.1|8539.2|8539.1|8538.2|45
1714542000000|2024-05-01 05:40:00|8539.1|8538.2|8539.3|8538.4|8539.6|8538.7|8539.1|8538.2|23
1714542300000|2024-05-01 05:45:00|8539.2|8538.3|8539.4|8538.5|8540|8538.8|8539.2|8538.1|21
1714542600000|2024-05-01 05:50:00|8539.3|8538.4|8540.2|8539.3|8540.2|8539.3|8539.2|8538.3|31
1714542900000|2024-05-01 05:55:00|8540.3|8539.4|8541|8539.5|8541.1|8539.8|8540|8539.1|69
1714543200000|2024-05-01 06:00:00|8541.3|8539.8|8543.2|8542.3|8543.6|8542.5|8541.3|8539.8|103
1714543500000|2024-05-01 06:05:00|8543.4|8542.5|8544|8543.1|8544|8543.1|8542.6|8541.7|79
1714543800000|2024-05-01 06:10:00|8543.9|8543|8543.8|8542.3|8544|8543.1|8543.1|8541.8|81
1714544100000|2024-05-01 06:15:00|8543.5|8542.6|8543.3|8541.8|8543.9|8542.6|8542.9|8541.5|53
1714544400000|2024-05-01 06:20:00|8543.2|8541.7|8542.5|8541|8543.5|8542.4|8542.2|8541|59
1714544700000|2024-05-01 06:25:00|8542.7|8541.2|8542.8|8541.9|8544|8542.8|8542.3|8541.1|80
1714545000000|2024-05-01 06:30:00|8542.9|8542|8542.5|8541|8543.3|8542.4|8542.5|8541|72
1714545300000|2024-05-01 06:35:00|8542.4|8540.9|8543.6|8542.7|8543.6|8542.7|8541.3|8540.4|69
1714545600000|2024-05-01 06:40:00|8543.8|8542.9|8542.5|8541|8544|8543.1|8542.1|8541|64
1714545900000|2024-05-01 06:45:00|8542.4|8540.9|8542|8541.1|8542.4|8541.4|8541.1|8539.7|100
1714546200000|2024-05-01 06:50:00|8542.2|8541.3|8542.1|8541.2|8543.4|8542.5|8541.6|8540.7|110
1714546500000|2024-05-01 06:55:00|8542|8541.1|8543.7|8542.8|8543.9|8543|8541.3|8540.4|136
1714546800000|2024-05-01 07:00:00|8543.6|8542.7|8543.2|8542.3|8543.6|8542.7|8541.6|8540.3|137
1714547100000|2024-05-01 07:05:00|8543|8542.1|8542.4|8541.5|8543.7|8542.8|8542.2|8541|90
1714547400000|2024-05-01 07:10:00|8542.5|8541.6|8540.9|8540|8543.7|8542.8|8540.7|8539.7|112
1714547700000|2024-05-01 07:15:00|8541.1|8540.2|8541.1|8540.2|8541.8|8540.9|8540.7|8539.8|94
1714548000000|2024-05-01 07:20:00|8541|8540.1|8539.2|8538.3|8541|8540.1|8539.2|8538.3|70
1714548300000|2024-05-01 07:25:00|8539.3|8538.4|8538.9|8538|8539.7|8538.7|8538.7|8537.4|98
1714548600000|2024-05-01 07:30:00|8539.3|8538.4|8539.4|8538.5|8539.9|8539|8538.3|8537.4|71
1714548900000|2024-05-01 07:35:00|8539.5|8538.6|8538.3|8537.4|8539.5|8538.6|8538.3|8537.4|48
1714549200000|2024-05-01 07:40:00|8538.4|8537.5|8539.2|8538.3|8539.4|8538.5|8538.4|8537.5|61
1714549500000|2024-05-01 07:45:00|8539.3|8538.4|8540.6|8539.7|8540.9|8540|8539.1|8538.2|63
1714549800000|2024-05-01 07:50:00|8540.5|8539.6|8540.4|8539.5|8540.8|8539.9|8539.9|8539|45
1714550100000|2024-05-01 07:55:00|8540.5|8539.6|8540.1|8538.6|8540.9|8539.8|8539.6|8538.1|92
1714550400000|2024-05-01 08:00:00|8540.2|8538.7|8540.3|8538.8|8540.8|8539.5|8539.3|8538.1|106
1714550700000|2024-05-01 08:05:00|8540.4|8538.9|8540.8|8539.9|8541.1|8540|8539.7|8538.8|83
1714551000000|2024-05-01 08:10:00|8540.9|8540|8541.6|8540.7|8541.8|8540.9|8540.1|8539.2|95
1714551300000|2024-05-01 08:15:00|8541.7|8540.8|8541|8540.1|8541.7|8540.8|8540.6|8539.7|66
1714551600000|2024-05-01 08:20:00|8541.1|8540.2|8541.1|8540.2|8542.5|8541.6|8541|8540.1|103
1714551900000|2024-05-01 08:25:00|8541.2|8540.3|8540.9|8539.4|8542|8540.9|8540.5|8539|87
1714552200000|2024-05-01 08:30:00|8540.8|8539.3|8540.1|8539.2|8541|8539.9|8538.6|8537.3|128
1714552500000|2024-05-01 08:35:00|8539.9|8539|8539.7|8538.8|8540.1|8539.2|8538.3|8537.4|81
1714552800000|2024-05-01 08:40:00|8539.8|8538.9|8540.5|8539.6|8541.1|8540.2|8539.7|8538.8|103
1714553100000|2024-05-01 08:45:00|8540.6|8539.7|8538.7|8537.8|8540.7|8539.7|8538.2|8537.3|103
1714553400000|2024-05-01 08:50:00|8538.6|8537.7|8538|8537.1|8539.7|8538.4|8537.8|8536.8|91
1714553700000|2024-05-01 08:55:00|8538.1|8537.2|8537.6|8536.1|8538.1|8537.2|8537.1|8535.9|81
1714554000000|2024-05-01 09:00:00|8537.7|8536.2|8538.5|8537.6|8539.1|8537.8|8537.4|8536.1|113
1714554300000|2024-05-01 09:05:00|8538.4|8537.5|8539.5|8538.6|8540.3|8539|8538.3|8537.4|95
1714554600000|2024-05-01 09:10:00|8539.7|8538.8|8540.8|8539.9|8541.3|8540.1|8539.5|8538.4|78
1714554900000|2024-05-01 09:15:00|8540.9|8540|8541.6|8540.7|8541.8|8540.9|8540.7|8539.7|49
1714555200000|2024-05-01 09:20:00|8541.7|8540.8|8542.5|8541.6|8543.2|8541.9|8541.4|8540.5|88
1714555500000|2024-05-01 09:25:00|8542.4|8541.5|8543.7|8542.8|8544.4|8543.5|8542.4|8541.3|119
1714555800000|2024-05-01 09:30:00|8543.8|8542.9|8544.4|8543.5|8544.4|8543.5|8543.5|8542.3|70
1714556100000|2024-05-01 09:35:00|8544.5|8543.6|8543.5|8542.6|8544.8|8543.8|8542.8|8541.9|86
1714556400000|2024-05-01 09:40:00|8543.3|8542.4|8543.4|8542.5|8544.4|8543.3|8543.2|8542.3|87
1714556700000|2024-05-01 09:45:00|8543.5|8542.6|8544.1|8542.6|8544.8|8543.9|8543.4|8542.5|111
1714557000000|2024-05-01 09:50:00|8544|8542.5|8543.8|8542.3|8544.5|8543.3|8542.9|8541.5|84
1714557300000|2024-05-01 09:55:00|8543.6|8542.7|8543|8541.5|8544.4|8543.2|8541.8|8540.9|124
1714557600000|2024-05-01 10:00:00|8542.8|8541.3|8544.2|8542.7|8544.4|8543.3|8542.7|8541.2|36
1714557900000|2024-05-01 10:05:00|8544.3|8543.4|8544.9|8544|8545.1|8544.2|8543.4|8541.9|110
1714558200000|2024-05-01 10:10:00|8545|8544.1|8544.9|8543.4|8545.6|8544.5|8544.2|8543.3|93
1714558500000|2024-05-01 10:15:00|8545|8543.5|8544.2|8543.3|8545.4|8544|8543.9|8542.4|87
1714558800000|2024-05-01 10:20:00|8544.3|8543.4|8545|8544.1|8545.1|8544.2|8543.9|8543|74
1714559100000|2024-05-01 10:25:00|8545.2|8544.3|8546.3|8545.4|8547|8546|8545.2|8544.1|71
1714559400000|2024-05-01 10:30:00|8546.5|8545.6|8546.3|8545.4|8547.2|8546.3|8546.3|8545.1|96
1714559700000|2024-05-01 10:35:00|8546.4|8545.5|8546.4|8545.5|8547.3|8546.4|8546.1|8545.2|78
1714560000000|2024-05-01 10:40:00|8546.5|8545.6|8547.7|8546.8|8549.3|8548.2|8546.4|8545.5|92
1714560300000|2024-05-01 10:45:00|8547.8|8546.9|8547.2|8546.3|8548.3|8547.4|8547.1|8546.2|75
1714560600000|2024-05-01 10:50:00|8547.3|8546.4|8546.4|8544.9|8547.3|8546.4|8545.6|8544.4|74
1714560900000|2024-05-01 10:55:00|8546.1|8545.2|8545.8|8544.9|8546.1|8545.2|8545.5|8544.6|63
1714561200000|2024-05-01 11:00:00|8545.9|8545|8549.6|8548.1|8549.6|8548.1|8545.9|8545|106
1714561500000|2024-05-01 11:05:00|8549.7|8548.2|8548.9|8548|8549.7|8548.5|8548.8|8547.8|70
1714561800000|2024-05-01 11:10:00|8548.8|8547.9|8548.3|8547.4|8549.1|8548.2|8548.2|8547.1|54
1714562100000|2024-05-01 11:15:00|8548.4|8547.5|8550.9|8549.4|8550.9|8549.4|8548.4|8547.5|74
1714562400000|2024-05-01 11:20:00|8551|8549.5|8552.3|8551.4|8552.8|8551.9|8550.5|8549.3|106
1714562700000|2024-05-01 11:25:00|8552.2|8551.3|8551.6|8550.7|8552.2|8551.3|8551.1|8550.2|56
1714563000000|2024-05-01 11:30:00|8551.7|8550.8|8552.7|8551.8|8553|8552.1|8551.6|8550.7|62
1714563300000|2024-05-01 11:35:00|8552.6|8551.7|8552.3|8551.4|8553.9|8552.6|8552|8551.1|77
1714563600000|2024-05-01 11:40:00|8552.2|8551.3|8549.8|8548.9|8552.2|8551.3|8549.6|8548.7|81
1714563900000|2024-05-01 11:45:00|8549.7|8548.8|8549.1|8548.2|8549.9|8549|8548.5|8547.6|84
1714564200000|2024-05-01 11:50:00|8549|8548.1|8548.9|8548|8549.8|8548.9|8547.7|8546.8|89
1714564500000|2024-05-01 11:55:00|8549|8548.1|8548.2|8547.3|8549.2|8548.3|8547.6|8546.7|83
1714564800000|2024-05-01 12:00:00|8548.3|8547.4|8549.1|8548.2|8549.6|8548.7|8548.1|8547.2|100
1714565100000|2024-05-01 12:05:00|8549.2|8548.3|8550.5|8549.6|8551.4|8550.2|8549.2|8548|103
1714565400000|2024-05-01 12:10:00|8550.4|8549.5|8551.3|8546.8|8551.6|8550.3|8550.1|8546.8|147
1714565700000|2024-05-01 12:15:00|8552.8|8544|8550.3|8549.4|8552.9|8549.4|8549.1|8542.7|310
1714566000000|2024-05-01 12:20:00|8550.4|8549.5|8551.2|8550.3|8552.1|8551.2|8550.2|8549.3|194
1714566300000|2024-05-01 12:25:00|8551.1|8550.2|8550.7|8549.8|8551.6|8550.7|8550.3|8549.4|133
1714566600000|2024-05-01 12:30:00|8550.8|8549.9|8552.2|8551.3|8552.2|8551.3|8550.2|8549.2|239
1714566900000|2024-05-01 12:35:00|8552.1|8551.2|8552.3|8550.8|8553.7|8552.8|8551.1|8550.2|160
1714567200000|2024-05-01 12:40:00|8552.4|8550.9|8551.8|8550.9|8552.7|8551.7|8551.1|8550.2|152
1714567500000|2024-05-01 12:45:00|8551.9|8551|8554.5|8553|8554.5|8553|8551.9|8551|216
1714567800000|2024-05-01 12:50:00|8554.2|8553.3|8554.6|8553.7|8554.9|8554|8553.4|8552.5|162
1714568100000|2024-05-01 12:55:00|8554.5|8553.6|8556.6|8555.1|8556.7|8555.2|8553.5|8552.6|129
1714568400000|2024-05-01 13:00:00|8556.8|8555.3|8555.8|8554.9|8557.2|8556|8555.7|8554.8|153
1714568700000|2024-05-01 13:05:00|8555.7|8554.8|8553.5|8552.6|8555.7|8554.8|8553.5|8552.6|88
1714569000000|2024-05-01 13:10:00|8553.4|8552.5|8555|8554.1|8555.2|8554.3|8552|8551.1|149
1714569300000|2024-05-01 13:15:00|8554.9|8554|8555.5|8554.6|8556.9|8556|8554.6|8553.7|137
1714569600000|2024-05-01 13:20:00|8555.6|8554.7|8557|8556.1|8557.2|8556.3|8554.6|8553.7|133
1714569900000|2024-05-01 13:25:00|8556.8|8555.9|8555.1|8554.2|8556.9|8555.9|8555.1|8554|211
1714570200000|2024-05-01 13:30:00|8554.9|8554|8555.3|8554.4|8556.2|8555.3|8554.8|8553.6|190
1714570500000|2024-05-01 13:35:00|8555.2|8554.3|8554.5|8553.6|8556.1|8555.2|8554.2|8553.3|105
1714570800000|2024-05-01 13:40:00|8554.6|8553.7|8555.8|8551.3|8556|8553.8|8552.8|8551.3|175
1714571100000|2024-05-01 13:45:00|8556.4|8550.7|8555.9|8555|8558.3|8557.1|8553.8|8550.7|245
1714571400000|2024-05-01 13:50:00|8555.8|8554.9|8556.1|8554.6|8557|8556.1|8554.7|8553.8|218
1714571700000|2024-05-01 13:55:00|8556|8554.5|8560.9|8549.9|8561.2|8554.9|8554.4|8548.5|251
1714572000000|2024-05-01 14:00:00|8561.5|8550.5|8556.2|8555.3|8561.5|8556|8553.2|8546.3|730
1714572300000|2024-05-01 14:05:00|8556.1|8555.2|8557.7|8556.8|8558.3|8557.4|8555.6|8554.6|363
1714572600000|2024-05-01 14:10:00|8557.6|8556.7|8557.3|8556.4|8558.9|8558|8556.9|8556|256
1714572900000|2024-05-01 14:15:00|8557.4|8556.5|8556.4|8555.5|8558.3|8557.4|8555.9|8555|211
1714573200000|2024-05-01 14:20:00|8556.5|8555.6|8557.8|8556.9|8557.8|8556.9|8555.7|8554.8|157
1714573500000|2024-05-01 14:25:00|8557.7|8556.8|8556.6|8555.7|8557.7|8556.8|8555.9|8555|168
1714573800000|2024-05-01 14:30:00|8556.5|8555.6|8555.7|8554.8|8556.5|8555.6|8555|8553.7|180
1714574100000|2024-05-01 14:35:00|8555.6|8554.7|8554.9|8554|8555.7|8554.8|8554.5|8553.6|127
1714574400000|2024-05-01 14:40:00|8555|8554.1|8551.2|8550.3|8555.2|8554.3|8551.1|8550.2|170
1714574700000|2024-05-01 14:45:00|8551.3|8550.4|8551.9|8551|8552.3|8551.2|8550.9|8549.9|167
1714575000000|2024-05-01 14:50:00|8552|8551.1|8552.6|8551.7|8552.8|8551.9|8550.6|8549.7|138
1714575300000|2024-05-01 14:55:00|8552.5|8551.6|8552.2|8551.3|8553.6|8552.7|8551.7|8550.8|189
1714575600000|2024-05-01 15:00:00|8552.4|8551.5|8553.5|8552.6|8554.3|8553.2|8552.1|8551.2|178
1714575900000|2024-05-01 15:05:00|8553.6|8552.7|8552.2|8551.3|8554.7|8553.8|8551.8|8550.9|171
1714576200000|2024-05-01 15:10:00|8552.1|8551.2|8552|8551.1|8553.1|8552.2|8551.9|8551|145
1714576500000|2024-05-01 15:15:00|8552.1|8551.2|8552.3|8551.4|8553.5|8552.3|8551.6|8550.7|127
1714576800000|2024-05-01 15:20:00|8552.4|8551.5|8553.6|8552.7|8553.6|8552.7|8550.9|8550|137
1714577100000|2024-05-01 15:25:00|8553.5|8552.6|8553.3|8552.4|8553.5|8552.6|8552.2|8551.3|134
1714577400000|2024-05-01 15:30:00|8553.1|8552.2|8552.6|8551.7|8554.3|8553.4|8552.1|8551.2|155
1714577700000|2024-05-01 15:35:00|8552.8|8551.3|8553.2|8552.3|8554.9|8553.9|8552.8|8551.3|115
1714578000000|2024-05-01 15:40:00|8553|8552.1|8554.5|8553.6|8555.5|8554.6|8552.9|8552|126
1714578300000|2024-05-01 15:45:00|8554.6|8553.7|8554.1|8553.2|8555|8554.1|8554|8553.1|76
1714578600000|2024-05-01 15:50:00|8554|8553.1|8553.2|8551.7|8554.9|8554|8553.2|8551.7|82
1714578900000|2024-05-01 15:55:00|8553.1|8551.6|8552.5|8551.6|8553.2|8552|8552.2|8551.3|91
1714579200000|2024-05-01 16:00:00|8552.4|8551.5|8552.1|8551.2|8553.6|8552.7|8552|8551.1|114
1714579500000|2024-05-01 16:05:00|8552|8551.1|8552.5|8551.6|8553.1|8552.2|8551.8|8550.3|74
1714579800000|2024-05-01 16:10:00|8552.4|8551.5|8552.5|8551.6|8553.8|8552.5|8552.3|8551.3|89
1714580100000|2024-05-01 16:15:00|8552.6|8551.7|8553.3|8552.4|8553.5|8552.5|8552.5|8551.4|87
1714580400000|2024-05-01 16:20:00|8553.4|8552.5|8553.4|8552.5|8554.1|8553.2|8553|8552.1|73
1714580700000|2024-05-01 16:25:00|8553.3|8552.4|8551.9|8551|8553.4|8552.5|8551|8550.1|114
1714581000000|2024-05-01 16:30:00|8551.8|8550.9|8552.2|8551.3|8554|8552.7|8551.7|8550.8|116
1714581300000|2024-05-01 16:35:00|8552.1|8551.2|8551.5|8550|8552.1|8551.2|8550.9|8549.7|81
1714581600000|2024-05-01 16:40:00|8551.4|8549.9|8550.9|8550|8552|8550.9|8550.9|8549.9|73
1714581900000|2024-05-01 16:45:00|8551.2|8550.3|8550.1|8548.6|8551.4|8550.5|8549.9|8548.4|73
1714582200000|2024-05-01 16:50:00|8550.3|8548.8|8550.7|8549.8|8551.4|8550.4|8550.3|8548.8|115
1714582500000|2024-05-01 16:55:00|8550.8|8549.9|8550.8|8549.9|8551.3|8550.2|8549.8|8548.9|85
1714582800000|2024-05-01 17:00:00|8550.7|8549.8|8550|8549.1|8551.1|8550.2|8549.8|8548.9|83
1714583100000|2024-05-01 17:05:00|8550.1|8549.2|8550.8|8549.9|8551.4|8550.4|8550.1|8549.2|45
1714583400000|2024-05-01 17:10:00|8550.7|8549.8|8552.2|8550.7|8552.3|8550.8|8550.2|8549.3|104
1714583700000|2024-05-01 17:15:00|8552.3|8550.8|8551.5|8550.6|8552.4|8551.2|8551.2|8549.8|82
1714584000000|2024-05-01 17:20:00|8551.4|8550.5|8552|8550.5|8552.6|8551.2|8550.7|8549.8|64
1714584300000|2024-05-01 17:25:00|8551.9|8550.4|8551.7|8550.8|8552.2|8550.9|8551.5|8550.1|75
1714584600000|2024-05-01 17:30:00|8551.8|8550.9|8552|8550.5|8552.1|8551.2|8551.1|8549.8|94
1714584900000|2024-05-01 17:35:00|8551.9|8550.4|8551.4|8550.5|8552|8550.9|8551|8549.9|68
1714585200000|2024-05-01 17:40:00|8551.5|8550.6|8551.8|8550.9|8552.2|8551.3|8551.4|8550.5|79
1714585500000|2024-05-01 17:45:00|8551.9|8551|8551.6|8550.1|8553.2|8551.7|8551.6|8550.1|86
1714585800000|2024-05-01 17:50:00|8551.7|8550.2|8548.3|8546.8|8552|8550.5|8548.2|8546.7|208
1714586100000|2024-05-01 17:55:00|8548.1|8546.6|8553.5|8542.5|8553.7|8548.2|8547.4|8541.4|351
1714586400000|2024-05-01 18:00:00|8553.6|8542.6|8549|8547.5|8555.3|8550.2|8547.5|8540.4|1171
1714586700000|2024-05-01 18:05:00|8548.9|8547.4|8551|8549.5|8551|8549.5|8547.5|8546|708
1714587000000|2024-05-01 18:10:00|8550.9|8549.4|8550.2|8548.7|8551.3|8549.8|8549.5|8548|408
1714587300000|2024-05-01 18:15:00|8550.1|8548.6|8550.6|8549.1|8552.1|8550.6|8549.7|8548.2|348
1714587600000|2024-05-01 18:20:00|8550.7|8549.2|8551.5|8550|8552.4|8550.9|8550.7|8549.2|315
1714587900000|2024-05-01 18:25:00|8551.6|8550.1|8549.4|8547.9|8551.7|8550.2|8548.4|8546.9|352
1714588200000|2024-05-01 18:30:00|8549.3|8547.8|8550.3|8548.8|8551|8549.5|8549|8547.5|605
1714588500000|2024-05-01 18:35:00|8550.5|8549|8552.7|8551.2|8555.5|8554|8550.3|8548.8|943
1714588800000|2024-05-01 18:40:00|8552.6|8551.1|8552.8|8551.3|8554.6|8553.1|8550.8|8549.3|798
1714589100000|2024-05-01 18:45:00|8552.9|8551.4|8553.4|8551.9|8554.1|8552.6|8551.1|8549.6|636
1714589400000|2024-05-01 18:50:00|8553.5|8552|8552.7|8551.2|8553.7|8552.2|8551.9|8550.4|510
1714589700000|2024-05-01 18:55:00|8552.8|8551.3|8551.6|8550.1|8554.5|8553|8550.7|8549.2|636
1714590000000|2024-05-01 19:00:00|8551.5|8550|8552.4|8550.9|8552.4|8550.9|8549.9|8548.4|627
1714590300000|2024-05-01 19:05:00|8552.3|8550.8|8554|8552.5|8554|8552.5|8551|8549.5|455
1714590600000|2024-05-01 19:10:00|8553.9|8552.4|8552.2|8550.7|8553.9|8552.4|8551.9|8550.4|386
1714590900000|2024-05-01 19:15:00|8552.3|8550.8|8553|8551.5|8553.6|8552.1|8551.8|8550.3|400
1714591200000|2024-05-01 19:20:00|8552.9|8551.4|8553.7|8552.2|8554.2|8552.7|8552.3|8550.8|603
1714591500000|2024-05-01 19:25:00|8553.5|8552|8553.8|8552.3|8555.5|8554|8551.9|8550.4|438
1714591800000|2024-05-01 19:30:00|8553.9|8552.4|8554|8552.5|8554.2|8552.7|8552.9|8551.4|493
1714592100000|2024-05-01 19:35:00|8554.1|8552.6|8554.3|8552.8|8555|8553.5|8553.6|8552.1|406
1714592400000|2024-05-01 19:40:00|8554.2|8552.7|8555.1|8553.6|8555.3|8553.8|8554|8552.5|368
1714592700000|2024-05-01 19:45:00|8555.2|8553.7|8554.4|8552.9|8555.6|8554.1|8553.5|8552|378
1714593000000|2024-05-01 19:50:00|8554.7|8553.2|8555.8|8554.3|8556.4|8554.9|8554.6|8553.1|353
1714593300000|2024-05-01 19:55:00|8555.7|8554.2|8556.9|8555.4|8557.2|8555.7|8555.4|8553.9|333
1714593600000|2024-05-01 20:00:00|8556.8|8555.3|8557.4|8555.9|8558.6|8557.1|8556.8|8555.3|218
1714593900000|2024-05-01 20:05:00|8557.3|8555.8|8554.6|8553.1|8557.8|8556.3|8554.5|8553|162
1714594200000|2024-05-01 20:10:00|8554.5|8553|8554.5|8553|8555.6|8554.1|8553.3|8551.8|383
1714594500000|2024-05-01 20:15:00|8555.2|8553.3|8556|8554.5|8556.7|8555.2|8555|8553.3|352
1714594800000|2024-05-01 20:20:00|8555.9|8554.4|8554.2|8552.7|8556|8554.5|8554|8552.5|311
1714595100000|2024-05-01 20:25:00|8554.1|8552.6|8553.8|8552.3|8556.1|8554.6|8553.5|8552|458
1714595400000|2024-05-01 20:30:00|8553.7|8552.2|8554.1|8552.6|8555.5|8554|8553.1|8551.6|457
1714595700000|2024-05-01 20:35:00|8554.2|8552.7|8553.5|8552|8555.1|8553.6|8552.4|8550.9|367
1714596000000|2024-05-01 20:40:00|8553.6|8552.1|8554.5|8553|8555.1|8553.6|8552.4|8550.9|289
1714596300000|2024-05-01 20:45:00|8554.6|8553.1|8553|8551.5|8555.5|8554|8552.5|8551|456
1714596600000|2024-05-01 20:50:00|8553.4|8551.9|8554.7|8553.2|8555.3|8553.8|8553.1|8551.6|410
1714596900000|2024-05-01 20:55:00|8555.1|8552.4|8556.6|8547|8557|8554.2|8552.1|8546.3|682
1714597200000|2024-05-01 21:00:00|8559.9|8548|8559.4|8547.5|8560.8|8548.9|8557.2|8545.3|74
1714597500000|2024-05-01 21:05:00|8560.9|8549|8561.6|8549.7|8562.1|8550.2|8560|8548.1|44
1714597800000|2024-05-01 21:10:00|8561.7|8549.8|8562|8550.1|8562.3|8550.4|8560.8|8548.9|36
1714598100000|2024-05-01 21:15:00|8561.7|8549.8|8560.7|8548.8|8563.7|8551.8|8560.3|8548.4|142
1714598400000|2024-05-01 21:20:00|8561|8549.1|8565.2|8553.3|8565.5|8553.6|8561|8549.1|76
1714598700000|2024-05-01 21:25:00|8565|8553.1|8560.7|8548.8|8565.3|8553.4|8560.3|8548.4|143
1714599000000|2024-05-01 21:30:00|8560.6|8548.7|8558.3|8546.4|8561|8549.1|8556.1|8544.2|257
1714599300000|2024-05-01 21:35:00|8558.5|8546.6|8558.7|8546.8|8563.2|8551.3|8557.5|8545.6|188
1714599600000|2024-05-01 21:40:00|8558.8|8546.9|8559.1|8547.2|8565.5|8553.6|8557.4|8545.5|152
1714599900000|2024-05-01 21:45:00|8559|8547.1|8558.6|8546.7|8559.5|8547.6|8557.5|8545.6|96
1714600200000|2024-05-01 21:50:00|8558.7|8546.8|8560|8548.1|8560.8|8548.9|8557.2|8545.3|146
1714600500000|2024-05-01 21:55:00|8560.1|8548.2|8559.8|8549.2|8561.2|8550.3|8558.2|8546.3|269
1714600800000|2024-05-01 22:00:00|8559.4|8549.6|8554.9|8549.2|8560.8|8550.6|8554.8|8545.9|358
1714601100000|2024-05-01 22:05:00|8554.4|8549.6|8553.3|8548.9|8554.5|8550|8552.6|8547.9|293
1714601400000|2024-05-01 22:10:00|8553.2|8549|8551.7|8550.2|8553.4|8550.4|8550.1|8548.5|92
1714601700000|2024-05-01 22:15:00|8551.6|8550.1|8550.4|8548.9|8551.7|8550.2|8550.3|8548.8|65
1714602000000|2024-05-01 22:20:00|8550.5|8549|8550|8548.5|8550.8|8549.3|8550|8548.5|62
1714602300000|2024-05-01 22:25:00|8550.4|8548.9|8550|8548.5|8550.4|8548.9|8549.7|8548.2|26
1714602600000|2024-05-01 22:30:00|8549.9|8548.4|8550.5|8549|8550.5|8549|8549.3|8547.8|41
1714602900000|2024-05-01 22:35:00|8550.6|8549.1|8550.8|8549.3|8550.8|8549.3|8550.3|8548.8|41
1714603200000|2024-05-01 22:40:00|8550.9|8549.4|8551.3|8549.8|8551.4|8549.9|8550.7|8549.2|25
1714603500000|2024-05-01 22:45:00|8551.4|8549.9|8551.7|8550.2|8551.7|8550.2|8551.3|8549.8|26
1714603800000|2024-05-01 22:50:00|8551.6|8550.1|8551.8|8550.3|8552.3|8550.8|8551.6|8550.1|56
1714604100000|2024-05-01 22:55:00|8551.9|8550.4|8551.4|8549.9|8552|8550.5|8551.3|8549.8|22
1714604400000|2024-05-01 23:00:00|8551.5|8550|8551.2|8549.7|8551.7|8550.2|8550.9|8549.4|61
1714604700000|2024-05-01 23:05:00|8551.3|8549.8|8551.7|8550.2|8551.8|8550.3|8551.1|8549.6|64
1714605000000|2024-05-01 23:10:00|8551.6|8550.1|8550.5|8549|8551.7|8550.2|8550.2|8548.7|50
1714605300000|2024-05-01 23:15:00|8550.4|8548.9|8550.3|8548.8|8550.6|8549.1|8550|8548.5|36
1714605600000|2024-05-01 23:20:00|8550.1|8548.6|8550.2|8548.7|8550.7|8549.2|8550|8548.5|50
1714605900000|2024-05-01 23:25:00|8550.3|8548.8|8550.3|8548.8|8550.8|8549.3|8550.2|8548.7|38
1714606200000|2024-05-01 23:30:00|8550.4|8548.9|8548.8|8547.3|8550.6|8549.1|8548.6|8547.1|39
1714606500000|2024-05-01 23:35:00|8548.9|8547.4|8549.4|8547.9|8549.4|8547.9|8548.6|8547.1|43
1714606800000|2024-05-01 23:40:00|8549.5|8548|8550|8548.5|8550.1|8548.6|8549.1|8547.6|61
1714607100000|2024-05-01 23:45:00|8549.9|8548.4|8549.7|8548.2|8550|8548.7|8548.8|8547.5|67
1714607400000|2024-05-01 23:50:00|8549.5|8548|8548.8|8547.3|8549.6|8548.1|8548.6|8547.1|52
1714607700000|2024-05-01 23:55:00|8548.9|8547.4|8549.9|8548.4|8549.9|8548.4|8548.3|8546.8|71
1714608000000|2024-05-02 00:00:00|8550|8548.5|8548.1|8546.6|8550.4|8549|8547.4|8545.9|123
1714608300000|2024-05-02 00:05:00|8548.2|8546.7|8548.7|8547.2|8548.7|8547.3|8547.6|8546.1|73
1714608600000|2024-05-02 00:10:00|8548.8|8547.3|8549.2|8548.3|8549.6|8548.6|8548.6|8547.3|67
1714608900000|2024-05-02 00:15:00|8549.1|8548.2|8549.4|8548.5|8549.8|8548.8|8548.4|8547.4|77
1714609200000|2024-05-02 00:20:00|8549.3|8548.4|8549.7|8548.8|8550.4|8549.1|8549.3|8548.1|66
1714609500000|2024-05-02 00:25:00|8549.8|8548.9|8549.7|8548.8|8550.1|8549.2|8549.6|8548.7|31
1714609800000|2024-05-02 00:30:00|8549.8|8548.9|8549.7|8548.2|8550.2|8549|8549.5|8548|45
1714610100000|2024-05-02 00:35:00|8549.6|8548.1|8550.5|8549|8550.5|8549|8549.5|8548|63
1714610400000|2024-05-02 00:40:00|8550.4|8548.9|8550.2|8549.3|8550.8|8549.4|8550.1|8548.9|45
1714610700000|2024-05-02 00:45:00|8550.1|8549.2|8550.3|8549.4|8550.8|8549.7|8550.1|8549|28
1714611000000|2024-05-02 00:50:00|8550.4|8549.5|8550.7|8549.8|8551.7|8550.4|8549.9|8549|69
1714611300000|2024-05-02 00:55:00|8550.8|8549.3|8551.4|8550.5|8552.2|8551.1|8550.6|8549.3|87
1714611600000|2024-05-02 01:00:00|8551.5|8550.6|8551.7|8550.2|8552.3|8551.4|8551.2|8550.1|67
1714611900000|2024-05-02 01:05:00|8551.8|8550.3|8551.6|8550.1|8551.8|8550.3|8550.8|8549.7|73
1714612200000|2024-05-02 01:10:00|8551.7|8550.2|8551.5|8550.6|8551.7|8550.7|8551|8550|51
1714612500000|2024-05-02 01:15:00|8551.4|8550.5|8551.5|8550|8551.7|8550.6|8550.7|8549.7|47
1714612800000|2024-05-02 01:20:00|8551.4|8549.9|8551.6|8550.1|8551.6|8550.2|8550.8|8549.7|53
1714613100000|2024-05-02 01:25:00|8551.5|8550|8551.7|8550.2|8552|8550.5|8551.3|8549.8|42
1714613400000|2024-05-02 01:30:00|8551.8|8550.3|8552|8550.5|8552.7|8551.8|8551.8|8550.3|83
1714613700000|2024-05-02 01:35:00|8551.9|8550.4|8551.7|8550.8|8552.3|8550.9|8551.3|8549.9|52
1714614000000|2024-05-02 01:40:00|8551.6|8550.7|8551.3|8550.4|8552|8550.9|8551|8549.8|60
1714614300000|2024-05-02 01:45:00|8551.7|8550.2|8552.2|8550.7|8552.2|8550.9|8551.5|8550.2|55
1714614600000|2024-05-02 01:50:00|8552.3|8550.8|8552.6|8551.1|8553.1|8551.6|8552.1|8550.7|37
1714614900000|2024-05-02 01:55:00|8552.3|8551.4|8551.7|8550.8|8552.4|8551.5|8551.7|8550.8|45
1714615200000|2024-05-02 02:00:00|8551.6|8550.7|8551.7|8550.8|8552.7|8551.2|8551.4|8549.9|107
1714615500000|2024-05-02 02:05:00|8551.6|8550.7|8550.8|8549.3|8551.7|8550.8|8550.5|8549.3|81
1714615800000|2024-05-02 02:10:00|8550.7|8549.2|8549.8|8548.9|8551.1|8549.9|8549.8|8548.9|44
1714616100000|2024-05-02 02:15:00|8550|8549.1|8550.2|8549.3|8550.5|8549.6|8550|8549.1|42
1714616400000|2024-05-02 02:20:00|8550.3|8549.4|8550.9|8549.4|8551|8549.7|8550.2|8549.1|45
1714616700000|2024-05-02 02:25:00|8550.8|8549.3|8550.8|8549.9|8551.3|8549.9|8550.7|8549.2|30
1714617000000|2024-05-02 02:30:00|8550.9|8550|8551.5|8550.6|8551.8|8550.6|8550.9|8550|59
1714617300000|2024-05-02 02:35:00|8551.6|8550.7|8551.5|8550|8552|8550.8|8551.4|8550|45
1714617600000|2024-05-02 02:40:00|8551.4|8549.9|8550.8|8549.3|8551.4|8549.9|8550.7|8549.2|55
1714617900000|2024-05-02 02:45:00|8550.9|8549.4|8550.8|8549.3|8551|8549.5|8550.4|8548.9|51
1714618200000|2024-05-02 02:50:00|8550.7|8549.2|8549.4|8548.5|8550.7|8549.2|8549.4|8548.3|68
1714618500000|2024-05-02 02:55:00|8549.5|8548.6|8550.1|8549.2|8550.9|8549.6|8549.4|8548.5|51
1714618800000|2024-05-02 03:00:00|8550.3|8549.4|8550.3|8548.8|8550.8|8549.6|8549.8|8548.5|68
1714619100000|2024-05-02 03:05:00|8550.2|8548.7|8549.2|8548.3|8550.3|8548.8|8549.2|8548.2|38
1714619400000|2024-05-02 03:10:00|8549.3|8548.4|8549.9|8548.4|8549.9|8548.8|8549.3|8548.1|46
1714619700000|2024-05-02 03:15:00|8550|8548.5|8549.8|8548.3|8550|8548.5|8549.3|8548|65
1714620000000|2024-05-02 03:20:00|8549.7|8548.2|8550|8548.5|8550.1|8548.9|8549.4|8548.2|71
1714620300000|2024-05-02 03:25:00|8549.9|8548.4|8550.6|8549.1|8550.7|8549.3|8549.6|8548.4|76
1714620600000|2024-05-02 03:30:00|8550.5|8549|8551.1|8549.6|8551.3|8549.8|8550.5|8549|33
1714620900000|2024-05-02 03:35:00|8551|8549.5|8551.9|8550.4|8552.1|8550.8|8551|8549.5|60
1714621200000|2024-05-02 03:40:00|8551.8|8550.3|8551.4|8550.5|8552|8550.9|8551.4|8550.3|44
1714621500000|2024-05-02 03:45:00|8551.5|8550.6|8551.1|8550.2|8551.7|8550.6|8551.1|8550|52
1714621800000|2024-05-02 03:50:00|8551.4|8549.9|8551.2|8550.3|8551.6|8550.5|8550.7|8549.4|60
1714622100000|2024-05-02 03:55:00|8551.1|8550.2|8551.7|8550.8|8552.4|8551.5|8551.1|8550|50
1714622400000|2024-05-02 04:00:00|8551.6|8550.7|8551.3|8550.4|8552|8550.9|8551.2|8550.3|38
1714622700000|2024-05-02 04:05:00|8551.4|8550.5|8550.8|8549.9|8551.5|8550.5|8550.7|8549.8|38
1714623000000|2024-05-02 04:10:00|8550.7|8549.8|8551.2|8549.7|8551.4|8550|8550.7|8549.5|38
1714623300000|2024-05-02 04:15:00|8551.1|8549.6|8551.2|8549.7|8551.2|8549.7|8550.9|8549.4|43
1714623600000|2024-05-02 04:20:00|8551.1|8549.6|8552.1|8550.6|8552.1|8550.9|8551.1|8549.6|55
1714623900000|2024-05-02 04:25:00|8552|8550.5|8551.6|8550.1|8552.1|8550.6|8551.3|8549.8|37
1714624200000|2024-05-02 04:30:00|8551.4|8549.9|8551.5|8550|8551.7|8550.5|8551.1|8549.6|66
1714624500000|2024-05-02 04:35:00|8551.6|8550.1|8551.6|8550.1|8551.6|8550.1|8551.3|8549.8|50
1714624800000|2024-05-02 04:40:00|8551.5|8550|8550.9|8550|8551.5|8550.2|8550.7|8549.5|36
1714625100000|2024-05-02 04:45:00|8551|8550.1|8551.2|8550.3|8551.4|8550.3|8550.9|8549.7|43
1714625400000|2024-05-02 04:50:00|8551.3|8550.4|8552|8550.5|8552|8551.1|8551.2|8550|57
1714625700000|2024-05-02 04:55:00|8551.6|8550.7|8551.7|8550.8|8552.1|8550.9|8551.4|8550.2|59
1714626000000|2024-05-02 05:00:00|8551.8|8550.9|8552.4|8551.5|8552.5|8551.5|8551.8|8550.8|45
1714626300000|2024-05-02 05:05:00|8552.3|8551.4|8552.9|8552|8553.5|8552.1|8552.3|8551.4|35
1714626600000|2024-05-02 05:10:00|8552.8|8551.9|8552.6|8551.7|8553|8552.1|8552.6|8551.7|45
1714626900000|2024-05-02 05:15:00|8552.5|8551.6|8552.5|8551.6|8552.9|8552|8552.3|8551.4|39
1714627200000|2024-05-02 05:20:00|8552.4|8551.5|8552.1|8550.6|8552.4|8551.5|8551.5|8550.4|46
1714627500000|2024-05-02 05:25:00|8552|8550.5|8551.3|8550.4|8552.1|8550.9|8551.2|8550.1|56
1714627800000|2024-05-02 05:30:00|8551.4|8550.5|8550.2|8548.7|8551.6|8550.7|8550.2|8548.7|55
1714628100000|2024-05-02 05:35:00|8550.1|8548.6|8549.5|8548|8550.2|8548.7|8549|8547.8|66
1714628400000|2024-05-02 05:40:00|8549.6|8548.1|8549.7|8548.2|8550.1|8548.8|8549.2|8547.7|60
1714628700000|2024-05-02 05:45:00|8549.8|8548.3|8549.7|8548.8|8550.2|8549.1|8549.6|8548.1|53
1714629000000|2024-05-02 05:50:00|8549.6|8548.7|8549.4|8547.9|8550.2|8549|8549.2|8547.7|91
1714629300000|2024-05-02 05:55:00|8549.5|8548|8550.4|8548.9|8550.5|8549|8549.1|8547.9|106
1714629600000|2024-05-02 06:00:00|8550.3|8548.8|8550.2|8549.3|8551|8550.1|8549.2|8548.3|162
1714629900000|2024-05-02 06:05:00|8550.1|8549.2|8550|8549.1|8550.5|8549.6|8549.6|8548.7|95
1714630200000|2024-05-02 06:10:00|8550.1|8549.2|8550.7|8549.8|8551.2|8550|8549.3|8548.4|156
1714630500000|2024-05-02 06:15:00|8550.6|8549.7|8551.7|8550.8|8552.2|8551.2|8550.6|8549.4|150
1714630800000|2024-05-02 06:20:00|8552|8550.5|8551.7|8550.2|8552.5|8551.3|8551.3|8550.1|112
1714631100000|2024-05-02 06:25:00|8551.8|8550.3|8550.8|8549.3|8552.3|8550.9|8550|8548.8|108
1714631400000|2024-05-02 06:30:00|8550.6|8549.1|8558|8556.5|8558.1|8556.8|8550.6|8549.1|314
1714631700000|2024-05-02 06:35:00|8557.9|8556.4|8556.3|8555.4|8559|8557.7|8556.2|8555.1|209
1714632000000|2024-05-02 06:40:00|8556.4|8555.5|8559.7|8558.2|8560.1|8558.9|8556.2|8555.3|201
1714632300000|2024-05-02 06:45:00|8559.8|8558.3|8560.8|8559.3|8561.2|8559.8|8559.2|8558|141
1714632600000|2024-05-02 06:50:00|8560.6|8559.1|8559.7|8558.8|8560.6|8559.5|8559.1|8558.2|119
1714632900000|2024-05-02 06:55:00|8559.8|8558.9|8559.9|8558.4|8562|8560.5|8558.9|8557.9|194
1714633200000|2024-05-02 07:00:00|8559.5|8558|8556.4|8555.5|8559.5|8558|8555.8|8554.6|355
1714633500000|2024-05-02 07:05:00|8556.3|8555.4|8553.8|8552.9|8556.3|8555.4|8553.2|8552.3|214
1714633800000|2024-05-02 07:10:00|8553.9|8553|8554.8|8553.3|8555.4|8554.5|8553.5|8552.2|164
1714634100000|2024-05-02 07:15:00|8555.1|8553.6|8555.6|8554.1|8556.9|8555.9|8553.8|8552.7|205
1714634400000|2024-05-02 07:20:00|8555.3|8554.4|8555.1|8554.2|8556.8|8555.6|8555|8553.9|212
1714634700000|2024-05-02 07:25:00|8555.2|8554.3|8556.2|8555.3|8557.9|8556.4|8553.9|8553|195
1714635000000|2024-05-02 07:30:00|8556.3|8555.4|8553.9|8553|8556.6|8555.7|8553.7|8552.4|149
1714635300000|2024-05-02 07:35:00|8554|8553.1|8553.4|8552.5|8554.6|8553.6|8553.3|8552.4|133
1714635600000|2024-05-02 07:40:00|8553.3|8552.4|8555.4|8553.9|8555.4|8554.5|8552.6|8551.7|204
1714635900000|2024-05-02 07:45:00|8555.1|8553.6|8554.3|8552.8|8555.2|8553.9|8553.6|8552.4|196
1714636200000|2024-05-02 07:50:00|8554.4|8552.9|8556.1|8554.6|8556.1|8554.8|8554.3|8552.8|183
1714636500000|2024-05-02 07:55:00|8556.3|8554.8|8554.1|8552.6|8556.4|8555.2|8552.9|8551.5|269
1714636800000|2024-05-02 08:00:00|8554|8552.5|8554|8552.5|8554.6|8553.3|8552.8|8551.9|203
1714637100000|2024-05-02 08:05:00|8553.7|8552.8|8555.6|8554.7|8556|8554.9|8553.2|8552.1|192
1714637400000|2024-05-02 08:10:00|8555.7|8554.8|8554.3|8553.4|8555.9|8555|8553.4|8552.5|180
1714637700000|2024-05-02 08:15:00|8554.4|8553.5|8556.1|8555.2|8557.1|8556.1|8554.4|8553.2|141
1714638000000|2024-05-02 08:20:00|8556.2|8555.3|8556.7|8555.2|8557.1|8556|8555.7|8554.8|147
1714638300000|2024-05-02 08:25:00|8556.5|8555.6|8555.7|8554.8|8558|8556.7|8555.7|8554.8|209
1714638600000|2024-05-02 08:30:00|8555.8|8554.9|8551.4|8550.5|8556|8555.1|8551.4|8550.5|169
1714638900000|2024-05-02 08:35:00|8551.5|8550.6|8551.2|8550.3|8552.2|8551.3|8550.6|8549.7|196
1714639200000|2024-05-02 08:40:00|8551.3|8550.4|8552.5|8551.6|8553.2|8552.3|8551.2|8550.3|175
1714639500000|2024-05-02 08:45:00|8552.4|8551.5|8552.8|8551.9|8553.8|8552.6|8552.2|8551.1|187
1714639800000|2024-05-02 08:50:00|8552.7|8551.8|8552.1|8551.2|8552.9|8552|8551.2|8550.3|154
1714640100000|2024-05-02 08:55:00|8552.2|8551.3|8550.1|8548.6|8552.9|8551.8|8549.7|8548.4|172
1714640400000|2024-05-02 09:00:00|8550.4|8548.9|8550.4|8549.5|8552.2|8551.3|8549.5|8548.6|177
1714640700000|2024-05-02 09:05:00|8550.3|8549.4|8549.7|8548.8|8550.7|8549.8|8549.7|8548.8|121
1714641000000|2024-05-02 09:10:00|8549.5|8548.6|8549|8548.1|8550.6|8549.7|8548.8|8547.9|115
1714641300000|2024-05-02 09:15:00|8549.1|8548.2|8551.1|8550.2|8551.1|8550.2|8547.3|8546.4|133
1714641600000|2024-05-02 09:20:00|8551.2|8550.3|8551.9|8551|8553.3|8551.9|8551.1|8550.2|114
1714641900000|2024-05-02 09:25:00|8551.8|8550.9|8550.7|8549.8|8552.9|8551.5|8550.6|8549.7|122
1714642200000|2024-05-02 09:30:00|8550.8|8549.9|8550.7|8549.2|8551.2|8550.3|8549.6|8548.7|127
1714642500000|2024-05-02 09:35:00|8550.4|8549.5|8552.2|8550.7|8552.2|8550.7|8550.4|8549.3|110
1714642800000|2024-05-02 09:40:00|8552.3|8550.8|8553.4|8552.5|8553.4|8552.5|8550.3|8549.4|153
1714643100000|2024-05-02 09:45:00|8553.5|8552.6|8553.2|8552.3|8553.8|8552.7|8552.7|8551.8|119
1714643400000|2024-05-02 09:50:00|8553.1|8552.2|8552.8|8551.3|8554.4|8553.5|8552.6|8551.2|137
1714643700000|2024-05-02 09:55:00|8552.9|8551.4|8552.6|8551.7|8552.9|8551.7|8551|8549.7|135
1714644000000|2024-05-02 10:00:00|8552.7|8551.8|8552.5|8551|8554.8|8553.9|8552.5|8551|145
1714644300000|2024-05-02 10:05:00|8552.6|8551.1|8551.1|8549.6|8553.4|8552.5|8550.8|8549.6|145
1714644600000|2024-05-02 10:10:00|8551|8549.5|8550|8548.5|8551.7|8550.2|8549.9|8548.4|149
1714644900000|2024-05-02 10:15:00|8549.9|8548.4|8551.2|8550.3|8552.2|8551.3|8549.9|8548.4|101
1714645200000|2024-05-02 10:20:00|8551.1|8550.2|8550.3|8549.4|8551.5|8550.3|8549.9|8549|99
1714645500000|2024-05-02 10:25:00|8550.4|8549.5|8551.7|8550.8|8551.9|8551|8550.3|8549.4|96
1714645800000|2024-05-02 10:30:00|8551.6|8550.7|8553.1|8552.2|8553.2|8552.3|8551.2|8550.3|113
1714646100000|2024-05-02 10:35:00|8553.2|8552.3|8554.1|8553.2|8554.4|8553.5|8552.1|8551.2|121
1714646400000|2024-05-02 10:40:00|8554|8553.1|8555.1|8554.2|8556.4|8555.4|8554|8553.1|131
1714646700000|2024-05-02 10:45:00|8555.2|8554.3|8555.4|8554.5|8555.9|8555|8554.6|8553.7|113
1714647000000|2024-05-02 10:50:00|8555.3|8554.4|8553.6|8552.7|8555.5|8554.5|8553.5|8552|98
1714647300000|2024-05-02 10:55:00|8553.9|8552.4|8555.7|8554.8|8556.5|8555.6|8552.5|8551.5|128
1714647600000|2024-05-02 11:00:00|8555.5|8554.6|8554.7|8553.8|8556.1|8555.2|8554.1|8553.2|133
1714647900000|2024-05-02 11:05:00|8554.8|8553.9|8555.3|8553.8|8556.5|8555.1|8554.5|8553.6|115
1714648200000|2024-05-02 11:10:00|8555.4|8553.9|8556.1|8555.2|8556.1|8555.2|8555|8553.7|62
1714648500000|2024-05-02 11:15:00|8556|8555.1|8554.5|8553.6|8556.5|8555.3|8554.4|8553.5|73
1714648800000|2024-05-02 11:20:00|8554.8|8553.3|8554.5|8553|8554.8|8553.3|8552.5|8551|151
1714649100000|2024-05-02 11:25:00|8554.4|8552.9|8553.8|8552.9|8554.5|8553.2|8553|8552|106
1714649400000|2024-05-02 11:30:00|8553.9|8553|8553.5|8552.6|8554.8|8553.6|8552.5|8551|158
1714649700000|2024-05-02 11:35:00|8553.6|8552.7|8553.8|8552.3|8556.4|8555.3|8553.4|8551.9|178
1714650000000|2024-05-02 11:40:00|8553.9|8552.4|8552.6|8551.7|8554|8552.5|8552.2|8550.9|126
1714650300000|2024-05-02 11:45:00|8552.7|8551.8|8553.8|8552.9|8554.2|8553.2|8552.4|8551.5|139
1714650600000|2024-05-02 11:50:00|8553.7|8552.8|8554.7|8553.8|8555.2|8554.3|8553.5|8552.3|106
1714650900000|2024-05-02 11:55:00|8554.6|8553.7|8552.7|8551.8|8554.9|8553.9|8552.5|8551.6|165
1714651200000|2024-05-02 12:00:00|8552.6|8551.7|8553.4|8552.5|8554.7|8553.8|8552.5|8551.6|134
1714651500000|2024-05-02 12:05:00|8553.5|8552.6|8554.1|8553.2|8554.3|8553.3|8552.3|8551.4|207
1714651800000|2024-05-02 12:10:00|8553.8|8552.9|8553.7|8552.8|8555|8553.8|8552.5|8551.6|226
1714652100000|2024-05-02 12:15:00|8553.6|8552.7|8554|8553.1|8554.8|8553.9|8553.6|8552.7|134
1714652400000|2024-05-02 12:20:00|8554.1|8553.2|8552|8550.5|8554.5|8553.6|8551.2|8550.3|171
1714652700000|2024-05-02 12:25:00|8552.1|8550.6|8553.9|8546.6|8553.9|8551.1|8550|8546.6|207
1714653000000|2024-05-02 12:30:00|8553.5|8547.1|8549.7|8548.8|8554.5|8551.7|8549|8546|406
1714653300000|2024-05-02 12:35:00|8549.6|8548.7|8551.2|8550.3|8551.8|8550.8|8549.1|8548.2|282
1714653600000|2024-05-02 12:40:00|8551.1|8550.2|8549.3|8548.4|8551.9|8550.7|8548.9|8547.4|287
1714653900000|2024-05-02 12:45:00|8549.4|8548.5|8550.2|8549.3|8550.7|8549.8|8548|8547.1|186
1714654200000|2024-05-02 12:50:00|8550.3|8549.4|8552.3|8550.8|8553|8552.1|8549.6|8548.7|195
1714654500000|2024-05-02 12:55:00|8552|8551.1|8551.3|8550.4|8552.4|8551.4|8550.5|8549.6|238
1714654800000|2024-05-02 13:00:00|8551.2|8550.3|8552.2|8551.3|8552.7|8551.8|8550.7|8549.8|249
1714655100000|2024-05-02 13:05:00|8552.1|8551.2|8554.1|8553.2|8554.8|8553.9|8551.7|8550.7|231
1714655400000|2024-05-02 13:10:00|8554.3|8553.4|8551.6|8550.7|8554.6|8553.7|8551.6|8550.7|225
1714655700000|2024-05-02 13:15:00|8551.7|8550.8|8552|8551.1|8553.4|8552|8551|8550.1|235
1714656000000|2024-05-02 13:20:00|8552.2|8551.3|8553.5|8552.6|8553.6|8552.7|8551.3|8550.1|258
1714656300000|2024-05-02 13:25:00|8553.6|8552.7|8553.9|8553|8555|8554.1|8553.1|8552.1|248
1714656600000|2024-05-02 13:30:00|8554|8553.1|8554.4|8553.5|8555.6|8554.7|8552.6|8551.7|284
1714656900000|2024-05-02 13:35:00|8554.5|8553.6|8552.2|8551.3|8555.9|8554.7|8551.9|8551|314
1714657200000|2024-05-02 13:40:00|8552.3|8551.4|8554.6|8553.7|8554.7|8553.8|8552.3|8550.9|280
1714657500000|2024-05-02 13:45:00|8554.5|8553.6|8554|8553.1|8555.1|8554.2|8553|8552.1|300
1714657800000|2024-05-02 13:50:00|8553.9|8553|8553.4|8551.9|8554.1|8553.1|8551.4|8550.2|317
1714658100000|2024-05-02 13:55:00|8553.3|8551.8|8554.7|8553.2|8555|8553.7|8551.9|8550.7|274
1714658400000|2024-05-02 14:00:00|8554.6|8553.1|8556.9|8556|8557.2|8556.3|8554.5|8553|362
1714658700000|2024-05-02 14:05:00|8556.8|8555.9|8557.6|8556.7|8558.3|8557.4|8555.6|8554.5|284
1714659000000|2024-05-02 14:10:00|8557.5|8556.6|8558.3|8557.4|8559.7|8558.8|8557.5|8556.5|264
1714659300000|2024-05-02 14:15:00|8558.6|8557.1|8560.6|8559.7|8561.3|8560.3|8557.6|8556.1|349
1714659600000|2024-05-02 14:20:00|8560.5|8559.6|8559|8558.1|8560.7|8559.8|8557.5|8556.4|292
1714659900000|2024-05-02 14:25:00|8559.1|8558.2|8560.3|8559.4|8561.6|8560.7|8558.8|8557.8|263
1714660200000|2024-05-02 14:30:00|8560.2|8559.3|8560.8|8559.9|8561.9|8561|8559.2|8558|288
1714660500000|2024-05-02 14:35:00|8560.6|8559.7|8558.2|8557.3|8561.6|8560.3|8557.4|8556.2|249
1714660800000|2024-05-02 14:40:00|8558.3|8557.4|8559.8|8558.9|8560.8|8559.5|8557.7|8556.3|260
1714661100000|2024-05-02 14:45:00|8559.7|8558.8|8562.1|8560.6|8562.2|8560.8|8558.9|8557.5|293
1714661400000|2024-05-02 14:50:00|8561.7|8560.8|8562.7|8561.2|8563|8561.5|8559.5|8558.2|355
1714661700000|2024-05-02 14:55:00|8562.8|8561.3|8562.1|8560.6|8563|8561.8|8559.8|8558.6|372
1714662000000|2024-05-02 15:00:00|8562.2|8560.7|8560|8558.5|8562.5|8561.5|8557.9|8556.8|395
1714662300000|2024-05-02 15:05:00|8560.1|8558.6|8561.5|8560.6|8562.1|8561.2|8558.3|8557.4|280
1714662600000|2024-05-02 15:10:00|8561.6|8560.7|8562.6|8561.7|8563|8562.1|8561.5|8560.6|194
1714662900000|2024-05-02 15:15:00|8562.5|8561.6|8563.8|8562.9|8564.9|8563.7|8562.3|8561.4|206
1714663200000|2024-05-02 15:20:00|8563.5|8562.6|8560.4|8559.5|8563.5|8562.6|8559.9|8558.5|174
1714663500000|2024-05-02 15:25:00|8560.3|8559.4|8561.7|8560.8|8562|8561.1|8559.3|8558.4|138
1714663800000|2024-05-02 15:30:00|8561.6|8560.7|8561.9|8560.4|8563.2|8561.8|8560.7|8559.7|207
1714664100000|2024-05-02 15:35:00|8561.8|8560.3|8563.7|8562.2|8565.8|8564.6|8560.9|8559.6|290
1714664400000|2024-05-02 15:40:00|8563.8|8562.3|8562.2|8561.3|8565.3|8564.3|8562|8561.1|344
1714664700000|2024-05-02 15:45:00|8562.1|8561.2|8559.9|8559|8562.8|8561.9|8559.7|8558.4|178
1714665000000|2024-05-02 15:50:00|8559.8|8558.9|8560.8|8559.9|8561.5|8560.4|8559.4|8558.5|125
1714665300000|2024-05-02 15:55:00|8560.9|8560|8560.3|8559.4|8561.7|8560.7|8560.2|8559|190
1714665600000|2024-05-02 16:00:00|8560.5|8559.6|8560.7|8559.2|8561|8560.1|8559.9|8558.8|141
1714665900000|2024-05-02 16:05:00|8560.8|8559.3|8560.6|8559.7|8561.9|8561|8560.5|8559.2|155
1714666200000|2024-05-02 16:10:00|8560.5|8559.6|8561.2|8560.3|8561.3|8560.4|8560.4|8559.5|103
1714666500000|2024-05-02 16:15:00|8561.1|8560.2|8560|8559.1|8561.7|8560.8|8560|8559.1|138
1714666800000|2024-05-02 16:20:00|8559.9|8559|8559.1|8558.2|8560.7|8559.8|8559|8558.1|116
1714667100000|2024-05-02 16:25:00|8559|8558.1|8559.9|8559|8560.3|8559.1|8557.3|8556.2|123
1714667400000|2024-05-02 16:30:00|8559.7|8558.8|8560.6|8559.1|8560.7|8559.4|8559.6|8558.1|129
1714667700000|2024-05-02 16:35:00|8560.5|8559|8560.9|8559.4|8561.6|8560.1|8560.4|8558.9|127
1714668000000|2024-05-02 16:40:00|8561.2|8559.7|8562.1|8560.6|8562.2|8560.7|8560.8|8559.3|177
1714668300000|2024-05-02 16:45:00|8562|8560.5|8565|8563.5|8565.3|8563.8|8562|8560.5|156
1714668600000|2024-05-02 16:50:00|8565.1|8563.6|8563.5|8562.6|8565.2|8563.7|8562.7|8561.8|139
1714668900000|2024-05-02 16:55:00|8563.6|8562.7|8563|8562.1|8564|8562.8|8561.4|8560.5|168
1714669200000|2024-05-02 17:00:00|8563.4|8561.9|8562.2|8561.3|8564.5|8563.6|8562.2|8561.3|130
1714669500000|2024-05-02 17:05:00|8562.3|8561.4|8562.2|8561.3|8563.3|8562|8561.5|8560.6|90
1714669800000|2024-05-02 17:10:00|8561.9|8561|8561.6|8560.7|8562.5|8561.6|8561|8560.1|83
1714670100000|2024-05-02 17:15:00|8561.4|8560.5|8561.3|8560.4|8562|8561.1|8561.2|8560.2|109
1714670400000|2024-05-02 17:20:00|8561.2|8560.3|8562.5|8561|8562.8|8561.3|8560.8|8559.9|89
1714670700000|2024-05-02 17:25:00|8562.4|8560.9|8561.8|8560.3|8562.8|8561.3|8561.6|8560.2|112
1714671000000|2024-05-02 17:30:00|8561.6|8560.1|8560.9|8560|8562|8560.5|8560.8|8559.6|92
1714671300000|2024-05-02 17:35:00|8561|8560.1|8559.5|8558.6|8561.4|8560.2|8559.3|8558.4|77
1714671600000|2024-05-02 17:40:00|8559.4|8558.5|8559.9|8559|8560.3|8559.4|8559.3|8558.4|79
1714671900000|2024-05-02 17:45:00|8560.1|8559.2|8560|8558.5|8560.3|8559.4|8559.2|8558.3|115
1714672200000|2024-05-02 17:50:00|8560.1|8558.6|8561.5|8560.6|8561.7|8560.8|8559.7|8558.2|127
1714672500000|2024-05-02 17:55:00|8561.4|8560.5|8561.5|8560|8562.5|8561.1|8561.2|8559.7|98
1714672800000|2024-05-02 18:00:00|8561.4|8559.9|8562.2|8560.7|8562.2|8560.7|8560.6|8559.4|146
1714673100000|2024-05-02 18:05:00|8562.1|8560.6|8560.7|8559.8|8562.3|8561.1|8560.2|8559.3|103
1714673400000|2024-05-02 18:10:00|8560.6|8559.7|8560.5|8559|8561.4|8559.9|8560.3|8558.8|125
1714673700000|2024-05-02 18:15:00|8560.6|8559.1|8560.2|8559.3|8560.7|8559.4|8559.7|8558.3|108
1714674000000|2024-05-02 18:20:00|8560.3|8559.4|8559.4|8558.5|8560.6|8559.4|8559.3|8558.4|72
1714674300000|2024-05-02 18:25:00|8559.5|8558.6|8560|8558.5|8560.3|8559|8559.4|8558.1|86
1714674600000|2024-05-02 18:30:00|8560.1|8558.6|8559.2|8558.3|8560.4|8559.4|8558.9|8558|79
1714674900000|2024-05-02 18:35:00|8559.3|8558.4|8559.9|8559|8560.6|8559.4|8559.2|8558|84
1714675200000|2024-05-02 18:40:00|8559.8|8558.9|8558.3|8557.4|8559.9|8559|8558.2|8557.3|69
1714675500000|2024-05-02 18:45:00|8558.2|8557.3|8558.2|8556.7|8558.8|8557.7|8557.8|8556.3|117
1714675800000|2024-05-02 18:50:00|8557.9|8557|8558.2|8557.3|8558.8|8557.9|8557.8|8556.6|94
1714676100000|2024-05-02 18:55:00|8558|8557.1|8558.5|8557.6|8558.5|8557.6|8557.7|8556.8|78
1714676400000|2024-05-02 19:00:00|8558.4|8557.5|8558.9|8558|8559|8558|8558.3|8556.9|90
1714676700000|2024-05-02 19:05:00|8558.7|8557.8|8558.7|8557.8|8559.7|8558.3|8558.6|8557.7|64
1714677000000|2024-05-02 19:10:00|8558.8|8557.9|8558.7|8557.2|8559.4|8558.5|8558.3|8557.1|120
1714677300000|2024-05-02 19:15:00|8558.6|8557.1|8557.7|8556.8|8558.6|8557.5|8557.3|8556.4|98
1714677600000|2024-05-02 19:20:00|8557.6|8556.7|8556.7|8555.8|8557.6|8556.7|8556.6|8555.5|77
1714677900000|2024-05-02 19:25:00|8556.8|8555.9|8556.5|8555.6|8557|8555.9|8556|8555|97
1714678200000|2024-05-02 19:30:00|8556.6|8555.7|8556.4|8555.5|8557.1|8555.8|8556.1|8555|80
1714678500000|2024-05-02 19:35:00|8556.5|8555.6|8557.8|8556.9|8558.1|8556.9|8556.3|8555.3|84
1714678800000|2024-05-02 19:40:00|8557.9|8557|8557.8|8556.3|8558.3|8557.1|8557.3|8556.2|78
1714679100000|2024-05-02 19:45:00|8557.9|8556.4|8556.8|8555.9|8558|8556.5|8556.2|8554.9|109
1714679400000|2024-05-02 19:50:00|8556.9|8556|8557.1|8556.2|8557.4|8556.3|8556.7|8555.5|76
1714679700000|2024-05-02 19:55:00|8557.2|8556.3|8557.9|8556.4|8558|8556.8|8556.4|8555.5|89
1714680000000|2024-05-02 20:00:00|8557.8|8556.3|8556.8|8555.9|8558|8556.8|8556.8|8555.6|81
1714680300000|2024-05-02 20:05:00|8556.9|8556|8557.9|8556.4|8558|8556.5|8556.8|8555.9|31
1714680600000|2024-05-02 20:10:00|8557.8|8556.3|8557.5|8556.6|8558.1|8556.8|8556.9|8555.9|57
1714680900000|2024-05-02 20:15:00|8557.8|8556.3|8557.8|8556.3|8557.9|8556.7|8557.3|8556.1|24
1714681200000|2024-05-02 20:20:00|8557.7|8556.2|8557.5|8556.6|8558|8556.6|8557.4|8556|41
1714681500000|2024-05-02 20:25:00|8557.7|8556.2|8557.6|8556.1|8557.7|8556.4|8556.8|8555.9|31
1714681800000|2024-05-02 20:30:00|8557.5|8556|8557.9|8556.4|8558.2|8556.7|8557|8555.5|69
1714682100000|2024-05-02 20:35:00|8558|8556.5|8558.1|8556.6|8558.2|8556.7|8557.9|8556.4|22
1714682400000|2024-05-02 20:40:00|8557.9|8556.4|8557.2|8555.7|8558|8556.5|8556.8|8555.5|44
1714682700000|2024-05-02 20:45:00|8557.1|8555.6|8557.6|8556.1|8558|8556.5|8557.1|8555.6|31
1714683000000|2024-05-02 20:50:00|8557.5|8556|8557.2|8555.7|8557.6|8556.1|8556.9|8555.4|127
1714683300000|2024-05-02 20:55:00|8557.7|8555.3|8559.9|8554.8|8559.9|8555.5|8557.2|8552.9|322
1714683600000|2024-05-02 21:00:00|8568.7|8556.8|8566.5|8554.6|8568.8|8556.9|8565.3|8553.4|44
1714683900000|2024-05-02 21:05:00|8569.5|8557.6|8569.1|8557.2|8571.5|8559.6|8569|8557.1|50
1714684200000|2024-05-02 21:10:00|8569.2|8557.3|8564.1|8552.2|8569.2|8557.3|8564.1|8552.2|128
1714684500000|2024-05-02 21:15:00|8564.2|8552.3|8567.1|8555.2|8567.6|8555.7|8562.2|8550.5|78
1714684800000|2024-05-02 21:20:00|8567.2|8555.3|8566.2|8554.3|8567.3|8555.4|8566.1|8554.2|103
1714685100000|2024-05-02 21:25:00|8566.3|8554.4|8566.4|8554.5|8567.7|8555.8|8566|8554.1|124
1714685400000|2024-05-02 21:30:00|8566.5|8554.6|8566|8554.1|8566.7|8554.8|8565.9|8554|30
1714685700000|2024-05-02 21:35:00|8565.9|8554|8565.3|8553.4|8567|8555.1|8565.3|8553.4|46
1714686000000|2024-05-02 21:40:00|8565.2|8553.3|8565.5|8553.6|8566.6|8554.7|8562.9|8551|80
1714686300000|2024-05-02 21:45:00|8564|8552.1|8562|8550.1|8564|8552.1|8561.7|8549.8|35
1714686600000|2024-05-02 21:50:00|8562.2|8550.3|8562.3|8550.4|8565.9|8554|8561.4|8549.5|111
1714686900000|2024-05-02 21:55:00|8562.4|8550.5|8560.3|8552.8|8562.7|8553.1|8559.8|8550.3|241
1714687200000|2024-05-02 22:00:00|8560.4|8552.7|8557.8|8555.4|8561.3|8555.8|8557.5|8551.4|107
1714687500000|2024-05-02 22:05:00|8557.4|8555.9|8557.9|8556.4|8558|8556.5|8557.1|8555.6|21
1714687800000|2024-05-02 22:10:00|8558|8556.5|8557.3|8555.8|8558.1|8556.6|8557|8555.6|41
1714688100000|2024-05-02 22:15:00|8557.2|8555.7|8557.6|8556.1|8557.8|8556.3|8557|8555.5|58
1714688400000|2024-05-02 22:20:00|8557.5|8556|8557.4|8555.9|8557.5|8556|8557.2|8555.7|18
1714688700000|2024-05-02 22:25:00|8557.5|8556|8557.2|8555.7|8557.8|8556.3|8557|8555.5|41
1714689000000|2024-05-02 22:30:00|8557.1|8555.6|8557.8|8556.3|8558|8556.5|8557.1|8555.6|45
1714689300000|2024-05-02 22:35:00|8557.9|8556.4|8557.6|8556.1|8557.9|8556.4|8557.3|8555.8|22
1714689600000|2024-05-02 22:40:00|8557.7|8556.2|8557.6|8556.1|8557.9|8556.4|8557.5|8556|23
1714689900000|2024-05-02 22:45:00|8557.7|8556.2|8557.6|8556.1|8557.8|8556.3|8557.4|8555.9|24
1714690200000|2024-05-02 22:50:00|8557.5|8556|8557.6|8556.1|8557.7|8556.2|8557.5|8556|20
1714690500000|2024-05-02 22:55:00|8557.7|8556.2|8557.5|8556|8557.7|8556.2|8557.2|8555.7|35
1714690800000|2024-05-02 23:00:00|8557.4|8555.9|8557.1|8555.6|8557.7|8556.2|8556.5|8555|56
1714691100000|2024-05-02 23:05:00|8557|8555.5|8556.9|8555.4|8557.3|8555.8|8556.8|8555.3|32
1714691400000|2024-05-02 23:10:00|8556.8|8555.3|8557|8556.1|8557.6|8556.4|8556.6|8555.2|54
1714691700000|2024-05-02 23:15:00|8557.3|8555.8|8557.2|8555.7|8557.5|8556.2|8556.8|8555.5|45
1714692000000|2024-05-02 23:20:00|8557.3|8555.8|8557.4|8555.9|8557.5|8556|8556.9|8555.4|35
1714692300000|2024-05-02 23:25:00|8557.5|8556|8557.2|8555.7|8558|8556.5|8557.2|8555.7|25
1714692600000|2024-05-02 23:30:00|8557.3|8555.8|8557.1|8555.6|8557.4|8555.9|8557|8555.5|25
1714692900000|2024-05-02 23:35:00|8557|8555.5|8557.3|8555.8|8557.5|8556|8557|8555.5|43
1714693200000|2024-05-02 23:40:00|8557.4|8555.9|8557.9|8556.4|8558|8556.5|8557|8555.8|48
1714693500000|2024-05-02 23:45:00|8557.8|8556.3|8557.5|8556|8557.9|8556.4|8557|8555.8|51
1714693800000|2024-05-02 23:50:00|8557.6|8556.1|8557.4|8555.9|8557.7|8556.2|8557.3|8555.8|65
1714694100000|2024-05-02 23:55:00|8557.3|8555.8|8557.9|8556.4|8558.2|8556.7|8557.3|8555.8|38
1714694400000|2024-05-03 00:00:00|8557.6|8556.7|8556.9|8556|8557.9|8556.7|8556.6|8555.4|88
1714694700000|2024-05-03 00:05:00|8556.8|8555.9|8557.5|8556|8557.7|8556.6|8556.7|8555.6|72
1714695000000|2024-05-03 00:10:00|8557.6|8556.1|8557.9|8556.4|8558|8556.8|8557.4|8556|84
1714695300000|2024-05-03 00:15:00|8558|8556.5|8558.3|8556.8|8558.5|8557.3|8557.6|8556.3|80
1714695600000|2024-05-03 00:20:00|8558.2|8556.7|8559|8557.5|8559.2|8557.7|8557.9|8556.6|52
1714695900000|2024-05-03 00:25:00|8559.2|8557.7|8559|8557.5|8559.7|8558.2|8558.8|8557.3|87
1714696200000|2024-05-03 00:30:00|8558.9|8557.4|8558.6|8557.1|8559.1|8557.6|8558.4|8556.9|61
1714696500000|2024-05-03 00:35:00|8558.7|8557.2|8558.3|8557.4|8558.7|8557.5|8558.3|8556.8|45
1714696800000|2024-05-03 00:40:00|8558.6|8557.1|8558|8556.5|8558.6|8557.1|8557.6|8556.1|40
1714697100000|2024-05-03 00:45:00|8557.9|8556.4|8556.7|8555.2|8557.9|8556.4|8556.7|8555.2|58
1714697400000|2024-05-03 00:50:00|8556.6|8555.1|8555.9|8554.4|8556.6|8555.3|8555.7|8554.4|65
1714697700000|2024-05-03 00:55:00|8555.8|8554.3|8555.8|8554.9|8556|8554.9|8554.3|8553|100
1714698000000|2024-05-03 01:00:00|8556|8555.1|8556.9|8555.4|8557.1|8556.2|8555.9|8554.7|65
1714698300000|2024-05-03 01:05:00|8556.8|8555.3|8555.9|8555|8556.9|8555.6|8555.8|8554.9|41
1714698600000|2024-05-03 01:10:00|8556|8555.1|8556.4|8555.5|8556.8|8555.9|8556|8555.1|26
1714698900000|2024-05-03 01:15:00|8556.3|8555.4|8556.8|8555.3|8556.8|8555.8|8556.2|8555.1|52
1714699200000|2024-05-03 01:20:00|8556.7|8555.2|8556.2|8554.7|8557|8555.8|8555.9|8554.5|71
1714699500000|2024-05-03 01:25:00|8555.9|8555|8556|8554.5|8556.3|8555|8555.3|8553.9|69
1714699800000|2024-05-03 01:30:00|8555.9|8554.4|8554.6|8553.7|8556.5|8555|8554.2|8552.9|115
1714700100000|2024-05-03 01:35:00|8554.5|8553.6|8554.3|8552.8|8555.3|8553.9|8554|8552.5|110
1714700400000|2024-05-03 01:40:00|8554.2|8552.7|8554.9|8553.4|8555.5|8554.1|8554.2|8552.7|86
1714700700000|2024-05-03 01:45:00|8554.8|8553.3|8554.8|8553.3|8555.2|8553.7|8554.6|8553.1|83
1714701000000|2024-05-03 01:50:00|8554.7|8553.2|8554.1|8552.6|8554.8|8553.3|8553.2|8551.9|99
1714701300000|2024-05-03 01:55:00|8554.2|8552.7|8552.6|8551.1|8554.7|8553.2|8552.3|8551.1|76
1714701600000|2024-05-03 02:00:00|8552.5|8551|8552.6|8551.1|8553.1|8551.6|8552.5|8551|54
1714701900000|2024-05-03 02:05:00|8552.5|8551|8552.4|8550.9|8552.8|8551.3|8552.2|8550.7|53
1714702200000|2024-05-03 02:10:00|8552.5|8551|8552.7|8551.2|8552.9|8551.4|8552.3|8550.8|44
1714702500000|2024-05-03 02:15:00|8552.6|8551.1|8552.6|8551.1|8552.8|8551.4|8552.1|8550.7|61
1714702800000|2024-05-03 02:20:00|8552.5|8551|8553.2|8552.3|8553.3|8552.4|8552.3|8551|62
1714703100000|2024-05-03 02:25:00|8553.3|8552.4|8552.9|8551.4|8553.6|8552.4|8552.6|8551.3|47
1714703400000|2024-05-03 02:30:00|8552.7|8551.2|8552.8|8551.3|8553.1|8551.6|8552.6|8551.1|44
1714703700000|2024-05-03 02:35:00|8552.7|8551.2|8552.9|8551.4|8553.4|8551.9|8552.6|8551.1|39
1714704000000|2024-05-03 02:40:00|8552.8|8551.3|8552.9|8551.4|8553.2|8551.7|8552.8|8551.3|34
1714704300000|2024-05-03 02:45:00|8553|8551.5|8553|8552.1|8553.5|8552.3|8552.8|8551.5|49
1714704600000|2024-05-03 02:50:00|8553.1|8552.2|8553.5|8552|8553.5|8552.3|8552.9|8551.7|42
1714704900000|2024-05-03 02:55:00|8553.4|8551.9|8553.1|8551.6|8553.5|8552.3|8552.9|8551.4|46
1714705200000|2024-05-03 03:00:00|8553|8551.5|8552.7|8551.8|8553.3|8551.9|8552.4|8551|39
1714705500000|2024-05-03 03:05:00|8552.6|8551.7|8553.1|8552.2|8553.1|8552.2|8552.4|8551.5|33
1714705800000|2024-05-03 03:10:00|8553.2|8552.3|8553.2|8552.3|8553.4|8552.5|8553|8552.1|35
1714706100000|2024-05-03 03:15:00|8553.3|8552.4|8553.3|8552.4|8553.6|8552.5|8552.8|8551.7|46
1714706400000|2024-05-03 03:20:00|8553.4|8552.5|8553|8552.1|8553.8|8552.5|8552.9|8551.8|34
1714706700000|2024-05-03 03:25:00|8553.1|8552.2|8552.8|8551.9|8553.4|8552.2|8552.6|8551.7|37
1714707000000|2024-05-03 03:30:00|8552.7|8551.8|8553.2|8552.3|8553.4|8552.5|8552.6|8551.7|38
1714707300000|2024-05-03 03:35:00|8553.1|8552.2|8553.6|8552.7|8553.6|8552.7|8553|8552.1|39
1714707600000|2024-05-03 03:40:00|8553.7|8552.8|8553.3|8552.4|8554|8552.8|8553.3|8552.1|33
1714707900000|2024-05-03 03:45:00|8553.4|8552.5|8553.4|8552.5|8553.4|8552.5|8553.2|8552.3|27
1714708200000|2024-05-03 03:50:00|8553.7|8552.2|8553.3|8552.4|8553.8|8552.7|8553.3|8551.9|21
1714708500000|2024-05-03 03:55:00|8553.4|8552.5|8553|8552.1|8553.9|8552.5|8552.9|8552|20
1714708800000|2024-05-03 04:00:00|8553.1|8552.2|8553.1|8552.2|8553.4|8552.5|8552.7|8551.8|24
1714709100000|2024-05-03 04:05:00|8553.2|8552.3|8552.8|8551.3|8553.5|8552.3|8552.6|8551.1|58
1714709400000|2024-05-03 04:10:00|8552.7|8551.2|8553.1|8551.6|8553.1|8551.9|8552.5|8551.1|31
1714709700000|2024-05-03 04:15:00|8553.3|8551.8|8553.8|8552.3|8553.9|8552.6|8553.2|8551.7|20
1714710000000|2024-05-03 04:20:00|8553.9|8552.4|8553.4|8551.9|8553.9|8552.4|8553|8551.8|31
1714710300000|2024-05-03 04:25:00|8553.3|8551.8|8553|8552.1|8553.4|8552.1|8552.8|8551.7|16
1714710600000|2024-05-03 04:30:00|8552.9|8552|8553.2|8551.7|8553.4|8552.1|8552.9|8551.7|17
1714710900000|2024-05-03 04:35:00|8553.3|8551.8|8553|8552.1|8553.5|8552.1|8552.9|8551.7|53
1714711200000|2024-05-03 04:40:00|8552.9|8552|8553.1|8551.6|8553.1|8552.1|8552.8|8551.4|33
1714711500000|2024-05-03 04:45:00|8553|8551.5|8553.4|8551.9|8553.4|8551.9|8552.9|8551.4|30
1714711800000|2024-05-03 04:50:00|8553.5|8552|8553.8|8552.3|8553.8|8552.5|8552.9|8551.9|20
1714712100000|2024-05-03 04:55:00|8553.7|8552.2|8554.1|8553.2|8554.4|8553.2|8553.3|8552.2|58
1714712400000|2024-05-03 05:00:00|8554.5|8553|8554.5|8553|8554.7|8553.2|8553.3|8552.2|61
1714712700000|2024-05-03 05:05:00|8554.4|8552.9|8553.9|8552.4|8554.6|8553.1|8553.8|8552.3|42
1714713000000|2024-05-03 05:10:00|8554|8552.5|8554|8552.5|8554.1|8552.8|8553.6|8552.3|43
1714713300000|2024-05-03 05:15:00|8554.1|8552.6|8554.3|8553.4|8554.6|8553.4|8553.8|8552.5|39
1714713600000|2024-05-03 05:20:00|8554.7|8553.2|8555.3|8553.8|8555.3|8553.8|8553.9|8552.4|72
1714713900000|2024-05-03 05:25:00|8555.2|8553.7|8554.3|8553.4|8555.2|8553.8|8554.1|8553|66
1714714200000|2024-05-03 05:30:00|8554.4|8553.5|8554.8|8553.3|8555.1|8553.8|8554.1|8553|66
1714714500000|2024-05-03 05:35:00|8554.6|8553.1|8554|8552.5|8554.6|8553.5|8553.6|8552.2|34
1714714800000|2024-05-03 05:40:00|8553.9|8552.4|8553.7|8552.8|8554.2|8553|8553.6|8552.3|39
1714715100000|2024-05-03 05:45:00|8553.6|8552.7|8553.6|8552.1|8553.9|8552.8|8553|8551.5|63
1714715400000|2024-05-03 05:50:00|8553.7|8552.2|8553.7|8552.8|8553.8|8552.9|8553.3|8551.9|38
1714715700000|2024-05-03 05:55:00|8553.8|8552.9|8554.9|8554|8555|8554.1|8553.7|8552.8|60
1714716000000|2024-05-03 06:00:00|8555|8554.1|8555.1|8554.2|8556|8554.6|8553.8|8552.9|142
1714716300000|2024-05-03 06:05:00|8555.3|8553.8|8554.7|8553.8|8555.3|8554.2|8554.1|8553.1|99
1714716600000|2024-05-03 06:10:00|8554.8|8553.9|8554.7|8553.8|8555.2|8554.1|8554.1|8553.1|111
1714716900000|2024-05-03 06:15:00|8554.4|8553.5|8554.3|8553.4|8555.9|8555|8554.1|8552.9|99
1714717200000|2024-05-03 06:20:00|8554.2|8553.3|8554.3|8553.4|8555.6|8554.5|8553.8|8552.9|103
1714717500000|2024-05-03 06:25:00|8554.4|8553.5|8555.6|8554.7|8556.2|8555.3|8554.1|8553.2|125
1714717800000|2024-05-03 06:30:00|8555.5|8554.6|8557.2|8555.7|8557.7|8556.3|8554.8|8553.9|124
1714718100000|2024-05-03 06:35:00|8557.3|8555.8|8555.2|8554.3|8557.3|8555.8|8555|8553.8|85
1714718400000|2024-05-03 06:40:00|8555.1|8554.2|8556.5|8555|8556.5|8555.2|8555.1|8554|129
1714718700000|2024-05-03 06:45:00|8556.4|8554.9|8556.1|8554.6|8556.5|8555|8555.4|8554.1|136
1714719000000|2024-05-03 06:50:00|8555.8|8554.9|8555.6|8554.1|8557.3|8555.8|8555.2|8554|144
1714719300000|2024-05-03 06:55:00|8555.5|8554|8554.7|8553.2|8556.1|8555|8554.7|8553.2|147
1714719600000|2024-05-03 07:00:00|8554.6|8553.1|8553.9|8552.4|8554.8|8553.6|8553.3|8552|202
1714719900000|2024-05-03 07:05:00|8553.8|8552.3|8553.6|8552.7|8555|8553.8|8553.2|8552.2|166
1714720200000|2024-05-03 07:10:00|8553.7|8552.8|8553.2|8551.7|8554.7|8553.8|8553.2|8551.7|158
1714720500000|2024-05-03 07:15:00|8553.1|8551.6|8554.4|8552.9|8554.5|8553|8552.4|8551|142
1714720800000|2024-05-03 07:20:00|8554.5|8553|8553.7|8552.8|8554.6|8553.4|8552.3|8551|150
1714721100000|2024-05-03 07:25:00|8553.6|8552.7|8553.8|8552.9|8554.8|8553.3|8552.6|8551.3|169
1714721400000|2024-05-03 07:30:00|8553.9|8553|8553.3|8552.4|8554.6|8553.5|8553.1|8551.9|96
1714721700000|2024-05-03 07:35:00|8553.2|8552.3|8554.1|8552.6|8554.3|8552.8|8551.9|8550.7|154
1714722000000|2024-05-03 07:40:00|8554.2|8552.7|8555.2|8553.7|8555.7|8554.3|8553.8|8552.6|140
1714722300000|2024-05-03 07:45:00|8555.1|8553.6|8556.4|8554.9|8556.9|8555.4|8554.4|8553.3|149
1714722600000|2024-05-03 07:50:00|8556.3|8554.8|8557.2|8555.7|8557.3|8555.8|8554.9|8553.6|120
1714722900000|2024-05-03 07:55:00|8557.3|8555.8|8555.6|8554.1|8557.3|8555.8|8555.4|8553.9|159
1714723200000|2024-05-03 08:00:00|8555.7|8554.2|8556.9|8555.4|8557|8555.5|8553.6|8552.1|247
1714723500000|2024-05-03 08:05:00|8556.8|8555.3|8555.1|8554.2|8556.8|8555.3|8554.7|8553.4|222
1714723800000|2024-05-03 08:10:00|8555.2|8554.3|8555|8554.1|8556.2|8554.9|8554.3|8553|157
1714724100000|2024-05-03 08:15:00|8555.1|8554.2|8555|8554.1|8556.5|8555.4|8554.8|8553.9|118
1714724400000|2024-05-03 08:20:00|8555.1|8554.2|8555.2|8554.3|8555.8|8554.9|8554.8|8553.8|130
1714724700000|2024-05-03 08:25:00|8555.3|8554.4|8555.9|8554.4|8556.2|8555.1|8554.8|8553.7|94
1714725000000|2024-05-03 08:30:00|8555.8|8554.3|8554.1|8553.2|8555.9|8554.5|8552.5|8551.3|190
1714725300000|2024-05-03 08:35:00|8554|8553.1|8552.7|8551.8|8554.1|8553.2|8552.6|8551.6|124
1714725600000|2024-05-03 08:40:00|8552.8|8551.9|8552.7|8551.2|8553.3|8552|8551.8|8550.9|112
1714725900000|2024-05-03 08:45:00|8552.6|8551.1|8553.3|8551.8|8553.7|8552.2|8552.2|8551.1|97
1714726200000|2024-05-03 08:50:00|8553.2|8551.7|8554.8|8553.3|8555.4|8554.5|8552.9|8551.6|151
1714726500000|2024-05-03 08:55:00|8554.9|8553.4|8554.8|8553.3|8556.6|8555.7|8554.2|8553|149
1714726800000|2024-05-03 09:00:00|8554.7|8553.2|8554.7|8553.2|8555.7|8554.5|8554.1|8552.9|155
1714727100000|2024-05-03 09:05:00|8554.4|8552.9|8556.2|8555.3|8556.8|8555.7|8554.2|8552.7|137
1714727400000|2024-05-03 09:10:00|8556.1|8555.2|8556.7|8555.8|8556.7|8555.8|8554.4|8553.3|122
1714727700000|2024-05-03 09:15:00|8556.5|8555.6|8556.3|8555.4|8556.6|8555.6|8555|8553.5|124
1714728000000|2024-05-03 09:20:00|8556.4|8555.5|8555.5|8554|8556.9|8555.8|8554.6|8553.5|119
1714728300000|2024-05-03 09:25:00|8555.4|8553.9|8553.6|8552.7|8555.4|8554.2|8553.4|8552.5|87
1714728600000|2024-05-03 09:30:00|8553.7|8552.8|8553.9|8553|8554.2|8553.2|8553.3|8552.4|71
1714728900000|2024-05-03 09:35:00|8553.5|8552.6|8553.4|8552.5|8553.6|8552.7|8551.8|8550.3|188
1714729200000|2024-05-03 09:40:00|8553.3|8552.4|8553.4|8552.5|8553.8|8552.9|8552.8|8551.9|89
1714729500000|2024-05-03 09:45:00|8553.7|8552.8|8553|8552.1|8554.2|8553.3|8552.9|8552|83
1714729800000|2024-05-03 09:50:00|8553.1|8552.2|8553.4|8552.5|8554|8552.8|8552.6|8551.7|91
1714730100000|2024-05-03 09:55:00|8553.3|8552.4|8554.2|8553.3|8554.6|8553.7|8553.2|8551.9|63
1714730400000|2024-05-03 10:00:00|8554.1|8553.2|8555.9|8555|8556.9|8555.9|8554|8552.8|171
1714730700000|2024-05-03 10:05:00|8556|8555.1|8555.2|8554.3|8556.4|8555.1|8554.4|8553.1|154
1714731000000|2024-05-03 10:10:00|8555.5|8554.6|8556.2|8554.7|8556.6|8555.5|8555.4|8554.3|104
1714731300000|2024-05-03 10:15:00|8556.3|8554.8|8557.3|8556.4|8557.6|8556.7|8556|8554.8|111
1714731600000|2024-05-03 10:20:00|8557.4|8556.5|8556.4|8555.5|8557.7|8556.6|8556.4|8555.5|137
1714731900000|2024-05-03 10:25:00|8556.8|8555.3|8555.5|8554.6|8556.8|8555.3|8554.8|8553.6|106
1714732200000|2024-05-03 10:30:00|8555.4|8554.5|8555.8|8554.9|8557.1|8555.6|8555.4|8554.4|107
1714732500000|2024-05-03 10:35:00|8555.9|8555|8556.2|8555.3|8557|8555.6|8555.7|8554.7|77
1714732800000|2024-05-03 10:40:00|8556.1|8555.2|8555.9|8554.4|8557|8555.7|8555.9|8554.4|87
1714733100000|2024-05-03 10:45:00|8556.3|8554.8|8556.2|8555.3|8557|8555.8|8555.9|8554.8|71
1714733400000|2024-05-03 10:50:00|8556.4|8555.5|8556.1|8555.2|8557.2|8556.2|8555.4|8554.5|94
1714733700000|2024-05-03 10:55:00|8555.9|8555|8555.6|8554.1|8557.4|8555.9|8555|8553.6|134
1714734000000|2024-05-03 11:00:00|8555.7|8554.2|8556.3|8555.4|8556.4|8555.5|8554.8|8553.7|120
1714734300000|2024-05-03 11:05:00|8556.2|8555.3|8557.3|8555.8|8558.3|8556.9|8555.9|8555|151
1714734600000|2024-05-03 11:10:00|8557.4|8555.9|8558.9|8558|8559.6|8558.7|8557.1|8555.7|125
1714734900000|2024-05-03 11:15:00|8559|8558.1|8560.1|8559.2|8560.6|8559.3|8559|8557.5|107
1714735200000|2024-05-03 11:20:00|8560.2|8559.3|8561.8|8560.9|8562.4|8561.3|8560.2|8558.9|119
1714735500000|2024-05-03 11:25:00|8561.7|8560.8|8561.8|8560.9|8562.9|8561.7|8561|8559.7|174
1714735800000|2024-05-03 11:30:00|8562|8561.1|8561.2|8560.3|8562.7|8561.4|8560.9|8560|109
1714736100000|2024-05-03 11:35:00|8561.3|8560.4|8561.2|8559.7|8562.1|8561.2|8560.6|8559.6|134
1714736400000|2024-05-03 11:40:00|8561.1|8559.6|8560.3|8559.4|8561.5|8560.3|8559.4|8558.5|118
1714736700000|2024-05-03 11:45:00|8560.2|8559.3|8560.7|8559.8|8561.1|8559.9|8559.6|8558.7|93
1714737000000|2024-05-03 11:50:00|8560.6|8559.7|8560.8|8559.9|8561.7|8560.5|8560.3|8559.2|130
1714737300000|2024-05-03 11:55:00|8560.9|8560|8559.8|8558.9|8561.6|8560.7|8558.4|8557.5|138
1714737600000|2024-05-03 12:00:00|8560|8559.1|8557.9|8557|8560.1|8559.1|8557.6|8556.7|159
1714737900000|2024-05-03 12:05:00|8558|8557.1|8557.6|8556.7|8558.6|8557.6|8557.1|8556.2|120
1714738200000|2024-05-03 12:10:00|8557.7|8556.8|8560.2|8559.3|8560.5|8559.6|8556.6|8555.6|172
1714738500000|2024-05-03 12:15:00|8560.3|8559.4|8560.7|8559.8|8562.7|8561.8|8559.7|8558.8|200
1714738800000|2024-05-03 12:20:00|8560.8|8559.9|8560.3|8559.4|8561.9|8560.4|8560.2|8559.3|153
1714739100000|2024-05-03 12:25:00|8560.1|8559.2|8562.8|8551.8|8564.3|8561.5|8558.1|8551.8|419
1714739400000|2024-05-03 12:30:00|8563.2|8552.2|8560.5|8559|8567.6|8561.4|8552.3|8548.9|1546
1714739700000|2024-05-03 12:35:00|8560.6|8559.1|8562|8561.1|8565|8563.5|8559.4|8557.9|924
1714740000000|2024-05-03 12:40:00|8561.9|8561|8561.6|8560.1|8562.3|8561|8559.3|8557.8|629
1714740300000|2024-05-03 12:45:00|8561.4|8559.9|8563.5|8562|8563.8|8562.5|8560|8558.5|574
1714740600000|2024-05-03 12:50:00|8563.6|8562.1|8567.9|8566.4|8568.2|8567.2|8563.1|8561.7|531
1714740900000|2024-05-03 12:55:00|8567.7|8566.2|8563.1|8562.2|8568.8|8567.3|8562.9|8562|448
1714741200000|2024-05-03 13:00:00|8563|8562.1|8564.9|8564|8564.9|8564|8561.5|8560.5|425
1714741500000|2024-05-03 13:05:00|8564.8|8563.9|8567.3|8566.4|8568.7|8567.2|8564.2|8563.2|433
1714741800000|2024-05-03 13:10:00|8567.4|8566.5|8568.5|8567.6|8571.2|8569.9|8566|8565|389
1714742100000|2024-05-03 13:15:00|8568.6|8567.7|8570.6|8569.7|8570.7|8569.8|8567.5|8566.3|408
1714742400000|2024-05-03 13:20:00|8570.5|8569.6|8569.1|8568.2|8570.6|8569.6|8567.1|8565.8|338
1714742700000|2024-05-03 13:25:00|8568.9|8568|8571.2|8569.7|8572.1|8570.6|8568.8|8567.4|322
1714743000000|2024-05-03 13:30:00|8571.4|8569.9|8574.1|8572.6|8575|8573.5|8571|8569.7|599
1714743300000|2024-05-03 13:35:00|8574.2|8572.7|8571.7|8570.8|8574.7|8573.3|8571.7|8570.3|482
1714743600000|2024-05-03 13:40:00|8571.8|8570.9|8574.9|8572.2|8575|8573.2|8571.7|8570.4|326
1714743900000|2024-05-03 13:45:00|8575.3|8572.1|8573.4|8572.5|8576.4|8575|8573.1|8571.6|488
1714744200000|2024-05-03 13:50:00|8573.5|8572.6|8572.3|8571.4|8574|8573|8569.8|8568.7|386
1714744500000|2024-05-03 13:55:00|8572.2|8571.3|8576.5|8570.2|8576.7|8572.5|8571.1|8569.7|370
1714744800000|2024-05-03 14:00:00|8575.5|8565.8|8577.6|8576.1|8578.2|8576.9|8569.8|8563.7|1069
1714745100000|2024-05-03 14:05:00|8577.7|8576.2|8580.1|8578.6|8580.8|8579.3|8577.1|8575.9|562
1714745400000|2024-05-03 14:10:00|8580.2|8578.7|8580.3|8578.8|8581.3|8580|8578.7|8577.2|511
1714745700000|2024-05-03 14:15:00|8580.2|8578.7|8581.6|8580.7|8582.2|8581|8579.5|8578|449
1714746000000|2024-05-03 14:20:00|8581.5|8580.6|8579.8|8578.3|8582.1|8580.8|8578.6|8577.1|494
1714746300000|2024-05-03 14:25:00|8579.9|8578.4|8582.9|8581.4|8583.1|8582|8579.9|8578.4|405
1714746600000|2024-05-03 14:30:00|8583|8581.5|8584.3|8583.4|8584.6|8583.4|8581.6|8580.4|392
1714746900000|2024-05-03 14:35:00|8584.4|8583.5|8580.9|8579.4|8584.5|8583.6|8580.9|8579.4|412
1714747200000|2024-05-03 14:40:00|8581|8579.5|8581.6|8580.7|8581.6|8580.7|8579.5|8578.5|260
1714747500000|2024-05-03 14:45:00|8581.7|8580.8|8579.9|8579|8582.2|8581.3|8579|8578.1|235
1714747800000|2024-05-03 14:50:00|8580|8579.1|8582.6|8581.1|8584.5|8583.5|8580|8579|316
1714748100000|2024-05-03 14:55:00|8582.5|8581|8582.1|8581.2|8584.8|8583.9|8581.4|8580.5|290
1714748400000|2024-05-03 15:00:00|8582.2|8581.3|8581.6|8580.7|8583.2|8582.2|8580.9|8580|286
1714748700000|2024-05-03 15:05:00|8581.7|8580.8|8581.5|8580.6|8582.2|8581.2|8579.8|8578.9|305
1714749000000|2024-05-03 15:10:00|8581.4|8580.5|8581.7|8580.2|8582.5|8581.6|8580.9|8580|231
1714749300000|2024-05-03 15:15:00|8581.8|8580.3|8583.5|8582.6|8584.8|8583.9|8581.4|8579.9|231
1714749600000|2024-05-03 15:20:00|8583.4|8582.5|8584.9|8584|8586.9|8586|8583.2|8582|187
1714749900000|2024-05-03 15:25:00|8584.8|8583.9|8582.8|8581.9|8584.8|8583.9|8582.7|8581.8|166
1714750200000|2024-05-03 15:30:00|8582.7|8581.8|8581.4|8580.5|8582.9|8582|8581|8580.1|187
1714750500000|2024-05-03 15:35:00|8581.5|8580.6|8582.7|8581.8|8583.5|8582.6|8580.5|8579.6|184
1714750800000|2024-05-03 15:40:00|8582.3|8581.4|8581.4|8580.5|8583.3|8582.4|8580.9|8580|172
1714751100000|2024-05-03 15:45:00|8581.3|8580.4|8583|8582.1|8583.1|8582.2|8580.6|8579.7|172
1714751400000|2024-05-03 15:50:00|8583.1|8582.2|8584.3|8583.4|8585|8584.1|8583|8582|178
1714751700000|2024-05-03 15:55:00|8584.1|8583.2|8583.8|8582.3|8585.8|8584.9|8583.7|8582.2|197
1714752000000|2024-05-03 16:00:00|8583.7|8582.2|8584.6|8583.7|8585|8584.1|8582.7|8581.8|199
1714752300000|2024-05-03 16:05:00|8584.9|8584|8584.6|8583.1|8586.4|8585.5|8584.1|8582.9|143
1714752600000|2024-05-03 16:10:00|8584.5|8583|8582.5|8581.6|8584.8|8583.3|8582.2|8580.8|139
1714752900000|2024-05-03 16:15:00|8582.6|8581.7|8583.1|8582.2|8584.4|8582.9|8582|8580.9|140
1714753200000|2024-05-03 16:20:00|8583|8582.1|8582.2|8581.3|8584.8|8583.9|8582.1|8581.2|167
1714753500000|2024-05-03 16:25:00|8582.5|8581.6|8584|8582.5|8584|8583.1|8582.3|8581.4|104
1714753800000|2024-05-03 16:30:00|8584.1|8582.6|8582.8|8581.9|8584.6|8583.4|8582.8|8581.9|109
1714754100000|2024-05-03 16:35:00|8582.7|8581.8|8583.9|8582.4|8583.9|8582.7|8582.1|8581.2|90
1714754400000|2024-05-03 16:40:00|8583.8|8582.3|8584.3|8583.4|8584.9|8583.8|8583.8|8582.3|87
1714754700000|2024-05-03 16:45:00|8584.4|8583.5|8584.1|8582.6|8584.7|8583.5|8583.4|8582.2|105
1714755000000|2024-05-03 16:50:00|8583.9|8582.4|8582.5|8581.6|8584.8|8583.6|8582.4|8581.1|101
1714755300000|2024-05-03 16:55:00|8582.4|8581.5|8582.2|8581.3|8582.9|8582|8581.7|8580.8|148
1714755600000|2024-05-03 17:00:00|8582.1|8581.2|8581.5|8580.6|8583.3|8582.4|8581.3|8580.4|120
1714755900000|2024-05-03 17:05:00|8581.4|8580.5|8580.9|8580|8581.7|8580.8|8580.6|8579.7|68
1714756200000|2024-05-03 17:10:00|8580.7|8579.8|8580.3|8579.4|8581.5|8580.6|8580.2|8579.3|76
1714756500000|2024-05-03 17:15:00|8580.4|8579.5|8579|8578.1|8580.4|8579.5|8578.8|8577.9|59
1714756800000|2024-05-03 17:20:00|8579.1|8578.2|8579.3|8578.4|8580|8579|8579.1|8578.2|68
1714757100000|2024-05-03 17:25:00|8579.2|8578.3|8579.8|8578.9|8580.2|8579.1|8577.7|8576.8|100
1714757400000|2024-05-03 17:30:00|8579.7|8578.8|8580.8|8579.9|8581.5|8580.6|8579.4|8578.5|112
1714757700000|2024-05-03 17:35:00|8580.9|8580|8580.9|8580|8581.4|8580.5|8580.6|8579.7|63
1714758000000|2024-05-03 17:40:00|8580.5|8579.6|8582|8581.1|8582.2|8581.3|8580.4|8579.5|50
1714758300000|2024-05-03 17:45:00|8581.9|8581|8582.2|8581.3|8582.5|8581.5|8581.9|8580.9|36
1714758600000|2024-05-03 17:50:00|8582.3|8581.4|8581.8|8580.9|8582.4|8581.5|8581.5|8580.6|35
1714758900000|2024-05-03 17:55:00|8581.7|8580.8|8581.9|8581|8582.2|8581.2|8580.7|8579.5|88
1714759200000|2024-05-03 18:00:00|8581.8|8580.9|8581.4|8580.5|8582.1|8581.2|8580.9|8580|93
1714759500000|2024-05-03 18:05:00|8581.5|8580.6|8580.5|8579.6|8581.7|8580.8|8580.1|8579.2|65
1714759800000|2024-05-03 18:10:00|8580.8|8579.9|8580.4|8579.5|8581.4|8580.5|8580.4|8579.5|74
1714760100000|2024-05-03 18:15:00|8580.6|8579.1|8579.5|8578.6|8580.6|8579.1|8579|8578|88
1714760400000|2024-05-03 18:20:00|8579.4|8578.5|8580.4|8579.5|8580.7|8579.5|8579.3|8578.1|72
1714760700000|2024-05-03 18:25:00|8580.5|8579.6|8579.8|8578.9|8580.7|8579.8|8579.7|8578.6|59
1714761000000|2024-05-03 18:30:00|8579.6|8578.7|8580.2|8578.7|8580.2|8579.3|8579.2|8578.3|63
1714761300000|2024-05-03 18:35:00|8579.9|8579|8580|8579.1|8580.1|8579.2|8579.3|8578.4|57
1714761600000|2024-05-03 18:40:00|8580.1|8579.2|8580.8|8579.9|8580.9|8580|8580.1|8578.9|52
1714761900000|2024-05-03 18:45:00|8580.9|8580|8581.2|8580.3|8581.3|8580.4|8580.7|8579.8|61
1714762200000|2024-05-03 18:50:00|8581.1|8580.2|8580.5|8579.6|8581.5|8580.6|8580.4|8579.3|55
1714762500000|2024-05-03 18:55:00|8580.4|8579.5|8579.5|8578.6|8581|8579.8|8579|8578|118
1714762800000|2024-05-03 19:00:00|8579.7|8578.8|8580.7|8579.8|8580.8|8579.9|8579.6|8578.6|73
1714763100000|2024-05-03 19:05:00|8580.6|8579.7|8581|8579.5|8581.2|8580|8580.4|8579.5|50
1714763400000|2024-05-03 19:10:00|8580.9|8579.4|8580.7|8579.8|8580.9|8579.8|8579.8|8578.5|73
1714763700000|2024-05-03 19:15:00|8580.8|8579.9|8581.1|8579.6|8581.1|8580.1|8580.3|8579.2|63
1714764000000|2024-05-03 19:20:00|8581|8579.5|8580.4|8578.9|8581.1|8580|8580.3|8578.8|51
1714764300000|2024-05-03 19:25:00|8580.3|8578.8|8579|8578.1|8580.4|8578.9|8578.9|8577.5|82
1714764600000|2024-05-03 19:30:00|8579.2|8578.3|8579.2|8577.7|8580|8578.7|8578.9|8577.6|90
1714764900000|2024-05-03 19:35:00|8578.8|8577.9|8580.8|8579.9|8581|8580|8578.7|8577.5|99
1714765200000|2024-05-03 19:40:00|8580.7|8579.8|8580.7|8579.8|8581|8580.1|8580.5|8579.6|74
1714765500000|2024-05-03 19:45:00|8580.8|8579.9|8579.1|8578.2|8581.2|8580|8579|8577.7|81
1714765800000|2024-05-03 19:50:00|8579.4|8577.9|8579.3|8577.8|8579.9|8578.5|8578.6|8577.3|104
1714766100000|2024-05-03 19:55:00|8579.4|8577.9|8578.7|8577.2|8579.8|8578.8|8578.4|8577.1|126
1714766400000|2024-05-03 20:00:00|8578.8|8577.3|8579.7|8578.2|8579.8|8578.3|8578.7|8577.2|93
1714766700000|2024-05-03 20:05:00|8579.6|8578.1|8579.4|8577.9|8579.9|8578.5|8579.3|8577.9|54
1714767000000|2024-05-03 20:10:00|8579.5|8578|8579.8|8578.3|8580|8578.5|8579.4|8577.9|42
1714767300000|2024-05-03 20:15:00|8579.7|8578.2|8579.6|8578.1|8579.9|8578.4|8579.5|8578|18
1714767600000|2024-05-03 20:20:00|8579.7|8578.2|8579.6|8578.1|8579.8|8578.3|8579.4|8577.9|16
1714767900000|2024-05-03 20:25:00|8579.5|8578|8580|8578.5|8580.1|8578.6|8579.4|8577.9|34
1714768200000|2024-05-03 20:30:00|8579.9|8578.4|8579.2|8577.7|8580.1|8578.6|8579.1|8577.6|48
1714768500000|2024-05-03 20:35:00|8579.3|8577.8|8579.2|8577.7|8579.3|8577.8|8579.1|8577.6|22
1714768800000|2024-05-03 20:40:00|8579.3|8577.8|8579.2|8577.7|8579.6|8578.1|8578.9|8577.4|28
1714769100000|2024-05-03 20:45:00|8579.3|8577.8|8578.4|8576.9|8579.3|8577.8|8578.2|8576.7|65
1714769400000|2024-05-03 20:50:00|8578.5|8577|8579.5|8578|8579.6|8578.1|8578.3|8576.8|119
1714769700000|2024-05-03 20:55:00|8579.8|8577.4|8579.3|8576.9|8580.8|8578.4|8579.1|8576.7|107
1714939200000|2024-05-05 20:00:00|8585.4|8570.2|8585.9|8569.9|8585.9|8570.4|8584.4|8568.7|9
1714939500000|2024-05-05 20:05:00|8591.1|8571.4|8591.3|8570.3|8591.9|8571.4|8589.8|8570.2|7
1714939800000|2024-05-05 20:10:00|8591.9|8570.9|8591.9|8570.9|8591.9|8570.9|8591.9|8570.9|1
1714940400000|2024-05-05 20:20:00|8591.6|8570.6|8589.5|8569.6|8591.6|8571.4|8588.3|8569.2|14
1714940700000|2024-05-05 20:25:00|8589.6|8568.6|8589.6|8569.3|8590.2|8569.9|8589.6|8568.6|6
1714941000000|2024-05-05 20:30:00|8590.1|8569.9|8588.3|8567.3|8590.4|8571|8588.3|8567.3|15
1714941300000|2024-05-05 20:35:00|8588.5|8569.5|8587.9|8569.7|8589.2|8569.8|8587.8|8567.1|20
1714941600000|2024-05-05 20:40:00|8588|8569.8|8588.5|8571.9|8589.6|8573.1|8586.8|8567.9|14
1714941900000|2024-05-05 20:45:00|8588.7|8572|8588.6|8572.6|8590.1|8572.6|8588.6|8571.1|4
1714942200000|2024-05-05 20:50:00|8586.3|8570.3|8586.1|8575.1|8586.3|8575.1|8583.8|8570.3|5
1714942500000|2024-05-05 20:55:00|8586.6|8574.7|8586.3|8574.4|8586.9|8575|8584.2|8572.3|12
1714942800000|2024-05-05 21:00:00|8586.8|8574.9|8585.4|8573.5|8587|8575.1|8584|8572.1|32
1714943100000|2024-05-05 21:05:00|8585.8|8573.9|8582|8570.1|8585.8|8573.9|8581.3|8569.4|111
1714943400000|2024-05-05 21:10:00|8582.8|8572.8|8580.9|8569|8583.9|8572.9|8580.8|8568.9|61
1714943700000|2024-05-05 21:15:00|8580.4|8568.5|8581.7|8569.8|8582.7|8570.8|8580.4|8568.5|51
1714944000000|2024-05-05 21:20:00|8581.8|8569.9|8580.8|8568.9|8582.5|8570.6|8580.3|8568.6|42
1714944300000|2024-05-05 21:25:00|8580.9|8569|8580.1|8568.2|8582|8570.1|8580.1|8568.2|55
1714944600000|2024-05-05 21:30:00|8580|8568.1|8580.8|8568.9|8582.2|8570.3|8578.6|8567|138
1714944900000|2024-05-05 21:35:00|8580.9|8569|8580.9|8571.3|8584.4|8573|8580.1|8568.2|107
1714945200000|2024-05-05 21:40:00|8580.6|8571.4|8581.7|8574.9|8582.4|8575|8580.6|8571.4|69
1714945500000|2024-05-05 21:45:00|8581.6|8575|8581.6|8574.1|8582.3|8575.2|8581.3|8574.1|55
1714945800000|2024-05-05 21:50:00|8581.7|8574.2|8584.5|8572.8|8588|8576.5|8580.2|8572.6|104
1714946100000|2024-05-05 21:55:00|8584.7|8572.9|8584.1|8572.2|8585.2|8574.6|8580.2|8569.6|149
1714946400000|2024-05-05 22:00:00|8584.4|8572.5|8579.2|8576.8|8585.4|8576.9|8578.7|8570.6|138
1714946700000|2024-05-05 22:05:00|8578.8|8577.3|8578.4|8576.9|8578.9|8577.4|8577.9|8576.4|27
1714947000000|2024-05-05 22:10:00|8578.5|8577|8578.3|8576.8|8578.6|8577.1|8578.2|8576.7|20
1714947300000|2024-05-05 22:15:00|8578.4|8576.9|8578.2|8576.7|8578.6|8577.1|8577.9|8576.4|21
1714947600000|2024-05-05 22:20:00|8578.1|8576.6|8578.5|8577|8578.8|8577.3|8577.7|8576.2|24
1714947900000|2024-05-05 22:25:00|8578.3|8576.8|8577.8|8576.3|8578.3|8576.8|8577.3|8575.8|22
1714948200000|2024-05-05 22:30:00|8577.7|8576.2|8578.4|8576.9|8578.4|8576.9|8577.7|8576.2|25
1714948500000|2024-05-05 22:35:00|8578.5|8577|8578.3|8576.8|8578.7|8577.2|8577.8|8576.3|30
1714948800000|2024-05-05 22:40:00|8578.2|8576.7|8578.3|8576.8|8578.5|8577|8578.1|8576.6|22
1714949100000|2024-05-05 22:45:00|8578.2|8576.7|8577.9|8576.4|8578.2|8576.7|8577.9|8576.4|9
1714949400000|2024-05-05 22:50:00|8578|8576.5|8577.5|8576|8578|8576.5|8577.4|8575.9|27
1714949700000|2024-05-05 22:55:00|8577.4|8575.9|8577.4|8575.9|8577.5|8576|8577.4|8575.9|9
1714950000000|2024-05-05 23:00:00|8577.5|8576|8576.1|8574.6|8577.5|8576|8576.1|8574.6|21
1714950300000|2024-05-05 23:05:00|8576|8574.5|8576.2|8574.7|8576.2|8574.7|8575.6|8574.1|15
1714950600000|2024-05-05 23:10:00|8576.3|8574.8|8576.2|8574.7|8576.4|8574.9|8575.8|8574.3|28
1714950900000|2024-05-05 23:15:00|8576.1|8574.6|8576.6|8575.1|8576.6|8575.1|8576|8574.5|25
1714951200000|2024-05-05 23:20:00|8576.7|8575.2|8576.6|8575.1|8576.8|8575.5|8576.4|8575|16
1714951500000|2024-05-05 23:25:00|8576.5|8575|8576.6|8575.1|8576.6|8575.1|8576.5|8575|10
1714951800000|2024-05-05 23:30:00|8576.7|8575.2|8577.5|8576|8577.6|8576.1|8576.4|8575.1|35
1714952100000|2024-05-05 23:35:00|8577.6|8576.1|8577.9|8576.4|8578|8576.9|8577.4|8575.9|22
1714952400000|2024-05-05 23:40:00|8578|8576.5|8578.4|8576.9|8578.5|8577|8577.9|8576.4|39
1714952700000|2024-05-05 23:45:00|8578.3|8576.8|8578.8|8577.3|8578.8|8577.6|8578|8576.7|51
1714953000000|2024-05-05 23:50:00|8578.9|8577.4|8579.4|8577.9|8579.8|8578.3|8578.9|8577.4|62
1714953300000|2024-05-05 23:55:00|8579.3|8577.8|8579|8578.1|8579.4|8578.1|8578.6|8577.4|75
1714953600000|2024-05-06 00:00:00|8579.1|8578.2|8578.7|8577.2|8579.3|8578.2|8578.2|8577|90
1714953900000|2024-05-06 00:05:00|8578.5|8577|8577.3|8576.4|8578.8|8577.5|8577.3|8576.4|52
1714954200000|2024-05-06 00:10:00|8577.4|8576.5|8577.4|8576.5|8577.7|8576.7|8577.2|8576|27
1714954500000|2024-05-06 00:15:00|8577.5|8576.6|8579.2|8577.7|8579.2|8577.7|8577.3|8576.3|45
1714954800000|2024-05-06 00:20:00|8579.3|8577.8|8579.2|8577.7|8579.6|8578.4|8578.7|8577.5|45
1714955100000|2024-05-06 00:25:00|8579.3|8577.8|8578.8|8577.9|8579.4|8578.2|8578.8|8577.5|56
1714955400000|2024-05-06 00:30:00|8578.9|8578|8579.5|8578|8579.5|8578.1|8578.5|8577|45
1714955700000|2024-05-06 00:35:00|8579.6|8578.1|8578.3|8577.4|8579.8|8578.3|8578.2|8577|52
1714956000000|2024-05-06 00:40:00|8578.4|8577.5|8578.7|8577.8|8579.3|8578.1|8578.4|8577.3|48
1714956300000|2024-05-06 00:45:00|8578.6|8577.7|8579.1|8578.2|8579.2|8578.3|8578.4|8577.2|45
1714956600000|2024-05-06 00:50:00|8579.2|8578.3|8579.7|8578.2|8579.8|8578.3|8579.1|8577.9|20
1714956900000|2024-05-06 00:55:00|8579.3|8577.8|8579.4|8578.5|8579.7|8578.5|8578.8|8577.8|67
1714957200000|2024-05-06 01:00:00|8579.3|8578.4|8577.4|8576.5|8579.3|8578.4|8577.3|8576.2|69
1714957500000|2024-05-06 01:05:00|8577.3|8576.4|8577.7|8576.8|8578.4|8577.1|8577.3|8576.1|57
1714957800000|2024-05-06 01:10:00|8577.8|8576.9|8577.3|8576.4|8577.9|8577|8577.1|8576.2|61
1714958100000|2024-05-06 01:15:00|8577.6|8576.1|8577.9|8577|8578|8577.1|8577.3|8576.1|61
1714958400000|2024-05-06 01:20:00|8577.8|8576.9|8579.1|8578.2|8579.5|8578.2|8577.8|8576.9|90
1714958700000|2024-05-06 01:25:00|8579.2|8578.3|8578.6|8577.7|8579.5|8578.4|8578.2|8577.1|54
1714959000000|2024-05-06 01:30:00|8578.7|8577.8|8579.3|8577.8|8579.6|8578.4|8578.7|8577.6|57
1714959300000|2024-05-06 01:35:00|8579.4|8577.9|8579.3|8577.8|8579.5|8578.2|8578.9|8577.6|59
1714959600000|2024-05-06 01:40:00|8579.2|8577.7|8579.7|8578.2|8579.8|8578.3|8578.8|8577.6|60
1714959900000|2024-05-06 01:45:00|8579.8|8578.3|8579.7|8578.8|8580.7|8579.2|8579.6|8578.3|86
1714960200000|2024-05-06 01:50:00|8579.8|8578.9|8580|8578.5|8580.4|8579|8579.6|8578.5|37
1714960500000|2024-05-06 01:55:00|8580.1|8578.6|8580.6|8579.7|8580.8|8579.8|8579.5|8578.4|65
1714960800000|2024-05-06 02:00:00|8580.5|8579.6|8579.9|8579|8581.2|8579.7|8579.6|8578.7|67
1714961100000|2024-05-06 02:05:00|8580|8579.1|8580.2|8579.3|8580.7|8579.8|8579.7|8578.8|60
1714961400000|2024-05-06 02:10:00|8580|8579.1|8581.8|8580.9|8582.1|8581.2|8580|8579.1|69
1714961700000|2024-05-06 02:15:00|8581.6|8580.7|8580.2|8579.3|8581.8|8580.9|8580|8579.1|44
1714962000000|2024-05-06 02:20:00|8580|8579.1|8580.1|8579.2|8580.4|8579.5|8579.8|8578.9|44
1714962300000|2024-05-06 02:25:00|8580.3|8579.4|8580.1|8579.2|8580.3|8579.4|8579.7|8578.8|52
1714962600000|2024-05-06 02:30:00|8580.2|8579.3|8580.2|8579.3|8580.4|8579.3|8579.6|8578.3|44
1714962900000|2024-05-06 02:35:00|8580.1|8579.2|8580.3|8579.4|8580.3|8579.4|8579.8|8578.7|51
1714963200000|2024-05-06 02:40:00|8580|8579.1|8580.1|8579.2|8580.2|8579.3|8580|8579.1|12
1714963500000|2024-05-06 02:45:00|8580.2|8579.3|8579.8|8578.9|8580.2|8579.3|8579.7|8578.8|27
1714963800000|2024-05-06 02:50:00|8579.9|8579|8579.7|8578.8|8580.1|8579.2|8579.6|8578.7|29
1714964100000|2024-05-06 02:55:00|8579.8|8578.9|8579.7|8578.8|8579.9|8579|8579.4|8578.4|44
1714964400000|2024-05-06 03:00:00|8579.8|8578.9|8581|8580.1|8581.2|8580.3|8579.6|8578.7|50
1714964700000|2024-05-06 03:05:00|8580.9|8580|8579.9|8579|8580.9|8580|8579.9|8578.9|34
1714965000000|2024-05-06 03:10:00|8579.8|8578.9|8579.8|8578.9|8580.3|8579.3|8579.8|8578.6|37
1714965300000|2024-05-06 03:15:00|8579.9|8579|8580.4|8578.9|8580.4|8579.4|8579.9|8578.6|40
1714965600000|2024-05-06 03:20:00|8580.3|8578.8|8580.3|8578.8|8580.4|8579.2|8579.8|8578.5|46
1714965900000|2024-05-06 03:25:00|8580.2|8578.7|8580.3|8578.8|8580.8|8579.5|8580.2|8578.7|65
1714966200000|2024-05-06 03:30:00|8580.2|8578.7|8579.9|8579|8580.4|8579.2|8579.7|8578.5|33
1714966500000|2024-05-06 03:35:00|8580|8579.1|8580|8579.1|8580.3|8579.2|8579.9|8578.6|26
1714966800000|2024-05-06 03:40:00|8580.1|8579.2|8579.9|8578.4|8580.2|8579.2|8579.8|8578.3|35
1714967100000|2024-05-06 03:45:00|8580|8578.5|8580|8578.5|8580.4|8578.9|8579.9|8578.4|31
1714967400000|2024-05-06 03:50:00|8579.9|8578.4|8579.8|8578.3|8580.4|8579.1|8579.4|8578.2|49
1714967700000|2024-05-06 03:55:00|8579.9|8578.4|8579.9|8579|8580.3|8579.2|8579.5|8578.4|36
1714968000000|2024-05-06 04:00:00|8580|8579.1|8580.4|8579.5|8580.9|8579.6|8579.9|8578.7|52
1714968300000|2024-05-06 04:05:00|8580.7|8579.2|8580.9|8579.4|8581.1|8579.6|8580.6|8579.1|22
1714968600000|2024-05-06 04:10:00|8581|8579.5|8580.3|8578.8|8581.1|8579.6|8580.3|8578.8|20
1714968900000|2024-05-06 04:15:00|8580.1|8578.6|8580.8|8579.9|8581.2|8580|8579.8|8578.5|45
1714969200000|2024-05-06 04:20:00|8580.9|8580|8581.2|8579.7|8581.4|8580.2|8580.9|8579.7|29
1714969500000|2024-05-06 04:25:00|8581.1|8579.6|8580.3|8579.4|8581.1|8579.6|8580.2|8578.9|29
1714969800000|2024-05-06 04:30:00|8580.2|8579.3|8580.1|8579.2|8580.7|8579.4|8579.8|8578.8|36
1714970100000|2024-05-06 04:35:00|8580|8579.1|8580.3|8578.8|8580.4|8579.2|8579.9|8578.5|22
1714970400000|2024-05-06 04:40:00|8580|8579.1|8580.2|8579.3|8580.3|8579.4|8579.9|8579|27
1714970700000|2024-05-06 04:45:00|8580.1|8579.2|8579.8|8578.9|8580.1|8579.2|8579.6|8578.7|26
1714971000000|2024-05-06 04:50:00|8579.9|8579|8581|8579.5|8581.3|8579.8|8579.8|8578.8|41
1714971300000|2024-05-06 04:55:00|8580.9|8579.4|8581.2|8579.7|8581.3|8579.8|8580.7|8579.2|35
1714971600000|2024-05-06 05:00:00|8581.3|8579.8|8580.9|8579.4|8581.4|8579.9|8580.4|8579.1|51
1714971900000|2024-05-06 05:05:00|8580.8|8579.3|8580.9|8579.4|8581|8579.5|8580.5|8579|29
1714972200000|2024-05-06 05:10:00|8581|8579.5|8580.3|8579.4|8581|8579.5|8580.1|8578.9|32
1714972500000|2024-05-06 05:15:00|8580.4|8579.5|8579.8|8578.9|8580.5|8579.5|8579.8|8578.8|39
1714972800000|2024-05-06 05:20:00|8579.7|8578.8|8580.1|8579.2|8580.5|8579.4|8579.7|8578.6|45
1714973100000|2024-05-06 05:25:00|8580|8579.1|8579.9|8579|8580.4|8579.3|8579.7|8578.4|53
1714973400000|2024-05-06 05:30:00|8580|8579.1|8579.8|8578.3|8580.3|8579.1|8579.5|8578.3|50
1714973700000|2024-05-06 05:35:00|8579.9|8578.4|8580.1|8578.6|8580.1|8578.6|8579.7|8578.2|38
1714974000000|2024-05-06 05:40:00|8580.2|8578.7|8579.6|8578.7|8580.6|8579.1|8579.5|8578.3|44
1714974300000|2024-05-06 05:45:00|8579.5|8578.6|8579.6|8578.7|8580.1|8579.2|8579.5|8578.6|34
1714974600000|2024-05-06 05:50:00|8579.5|8578.6|8579.6|8578.1|8580|8579.1|8579.3|8578.1|27
1714974900000|2024-05-06 05:55:00|8579.7|8578.2|8578.4|8576.9|8579.9|8578.6|8578.2|8576.9|41
1714975200000|2024-05-06 06:00:00|8578.5|8577|8579.1|8578.2|8580|8578.9|8578.5|8577|119
1714975500000|2024-05-06 06:05:00|8579.2|8578.3|8578.2|8577.3|8579.2|8578.3|8578|8577.1|73
1714975800000|2024-05-06 06:10:00|8578.1|8577.2|8576.9|8576|8578.1|8577.2|8576.2|8575.3|90
1714976100000|2024-05-06 06:15:00|8576.8|8575.9|8575.7|8574.8|8576.9|8576|8575.2|8574.2|79
1714976400000|2024-05-06 06:20:00|8575.9|8575|8574.7|8573.2|8576.4|8575.5|8574.6|8573.2|73
1714976700000|2024-05-06 06:25:00|8574.3|8573.4|8575.5|8574.6|8575.5|8574.6|8574.3|8573.4|71
1714977000000|2024-05-06 06:30:00|8575.6|8574.7|8574.4|8572.9|8576.3|8575.3|8573.5|8572.6|133
1714977300000|2024-05-06 06:35:00|8574|8573.1|8572.6|8571.1|8574.2|8573.3|8571.4|8570.2|106
1714977600000|2024-05-06 06:40:00|8572.4|8570.9|8573.1|8571.6|8573.5|8572|8572.1|8570.6|98
1714977900000|2024-05-06 06:45:00|8572.9|8571.4|8571.5|8570|8573.4|8571.9|8571.4|8569.9|102
1714978200000|2024-05-06 06:50:00|8571.6|8570.1|8571.5|8570.6|8572|8570.8|8570.9|8570|91
1714978500000|2024-05-06 06:55:00|8571.7|8570.8|8572.6|8571.1|8573.2|8572.3|8571.6|8570.4|119
1714978800000|2024-05-06 07:00:00|8572.7|8571.2|8570.5|8569.6|8572.7|8571.2|8570.5|8569.5|119
1714979100000|2024-05-06 07:05:00|8570.4|8569.5|8568.6|8567.7|8570.4|8569.5|8568.1|8567.2|152
1714979400000|2024-05-06 07:10:00|8568.5|8567.6|8567.6|8566.1|8569.2|8568.3|8566.9|8565.8|144
1714979700000|2024-05-06 07:15:00|8567.5|8566|8567.7|8566.8|8569.3|8568.1|8567.1|8565.7|129
1714980000000|2024-05-06 07:20:00|8567.6|8566.7|8567.5|8566.6|8568.5|8567.6|8566.8|8565.9|105
1714980300000|2024-05-06 07:25:00|8567.4|8566.5|8566.6|8565.7|8568.4|8566.9|8566.3|8565.4|106
1714980600000|2024-05-06 07:30:00|8566.7|8565.8|8565|8564.1|8566.9|8566|8564.7|8563.8|102
1714980900000|2024-05-06 07:35:00|8565.1|8564.2|8563.6|8562.7|8565.2|8564.3|8563.6|8562.7|100
1714981200000|2024-05-06 07:40:00|8564.1|8562.6|8563.1|8561.6|8564.7|8563.3|8562|8560.8|121
1714981500000|2024-05-06 07:45:00|8563|8561.5|8563.2|8561.7|8563.4|8562.3|8562.2|8560.9|158
1714981800000|2024-05-06 07:50:00|8563.5|8562|8564.1|8562.6|8565.2|8563.7|8563.2|8561.7|162
1714982100000|2024-05-06 07:55:00|8564|8562.5|8563.3|8561.8|8564|8562.5|8561.7|8560.5|142
1714982400000|2024-05-06 08:00:00|8563.5|8562|8565.4|8563.9|8565.5|8564|8562.9|8561.4|184
1714982700000|2024-05-06 08:05:00|8565.5|8564|8566.3|8564.8|8567.8|8566.3|8565|8563.9|152
1714983000000|2024-05-06 08:10:00|8565.9|8564.4|8567.1|8565.6|8567.4|8565.9|8565.1|8564|133
1714983300000|2024-05-06 08:15:00|8567.2|8565.7|8567.8|8566.3|8567.9|8566.4|8565.9|8564.4|140
1714983600000|2024-05-06 08:20:00|8567.9|8566.4|8567.2|8565.7|8568.5|8567|8566.9|8565.6|140
1714983900000|2024-05-06 08:25:00|8567.3|8565.8|8567.6|8566.1|8568.4|8566.9|8566.9|8565.4|127
1714984200000|2024-05-06 08:30:00|8567.4|8565.9|8565.9|8565|8567.4|8566.1|8565.2|8563.9|122
1714984500000|2024-05-06 08:35:00|8566|8565.1|8565.1|8563.6|8566.1|8565.2|8564.9|8563.6|87
1714984800000|2024-05-06 08:40:00|8565|8563.5|8562.6|8561.7|8565.2|8564.1|8562.6|8561.7|127
1714985100000|2024-05-06 08:45:00|8562.5|8561.6|8561|8559.5|8563.8|8562.7|8559.9|8558.6|141
1714985400000|2024-05-06 08:50:00|8560.7|8559.8|8560.4|8559.5|8561.3|8560.4|8559.9|8558.6|124
1714985700000|2024-05-06 08:55:00|8560.3|8559.4|8559.7|8558.2|8560.7|8559.8|8558.9|8557.9|89
1714986000000|2024-05-06 09:00:00|8560.1|8557.7|8559.5|8558.6|8560.3|8558.9|8558.8|8557.7|127
1714986300000|2024-05-06 09:05:00|8559.4|8558.5|8557.9|8557|8559.7|8558.8|8557.5|8556.6|71
1714986600000|2024-05-06 09:10:00|8557.8|8556.9|8560|8558.5|8560.4|8559.1|8557.6|8556.7|65
1714986900000|2024-05-06 09:15:00|8560.1|8558.6|8560.1|8558.6|8561.1|8559.6|8559.1|8558.2|72
1714987200000|2024-05-06 09:20:00|8560|8558.5|8560.7|8559.8|8560.7|8559.8|8559|8557.9|90
1714987500000|2024-05-06 09:25:00|8560.9|8560|8561.9|8561|8562.2|8561.2|8560.7|8559.8|65
1714987800000|2024-05-06 09:30:00|8562|8561.1|8563.1|8561.6|8563.1|8561.9|8561.8|8560.5|107
1714988100000|2024-05-06 09:35:00|8563.2|8561.7|8562.5|8561.6|8563.6|8562.7|8562.2|8561.3|73
1714988400000|2024-05-06 09:40:00|8562.6|8561.7|8561|8560.1|8563|8562.1|8560.9|8560|67
1714988700000|2024-05-06 09:45:00|8560.9|8560|8564|8562.5|8564|8562.5|8560.6|8559.7|135
1714989000000|2024-05-06 09:50:00|8564.1|8562.6|8563.7|8562.2|8564.8|8563.4|8563.3|8561.8|93
1714989300000|2024-05-06 09:55:00|8563.8|8562.3|8562.4|8560.9|8563.8|8562.3|8562|8560.9|78
1714989600000|2024-05-06 10:00:00|8562.5|8561|8562.8|8561.9|8563.3|8562.1|8561.9|8560.9|102
1714989900000|2024-05-06 10:05:00|8562.7|8561.8|8561.6|8560.7|8563.6|8562.7|8561.1|8560.2|89
1714990200000|2024-05-06 10:10:00|8561.7|8560.8|8560.9|8560|8562|8561.1|8560.6|8559.7|91
1714990500000|2024-05-06 10:15:00|8561|8560.1|8562.9|8562|8563.4|8562|8560.7|8559.5|98
1714990800000|2024-05-06 10:20:00|8563|8562.1|8563.4|8562.5|8564|8563.1|8562.9|8562|75
1714991100000|2024-05-06 10:25:00|8563.3|8562.4|8562.4|8561.5|8563.6|8562.5|8561.4|8560.4|74
1714991400000|2024-05-06 10:30:00|8562.3|8561.4|8562.7|8561.8|8563.2|8561.9|8561.8|8560.4|63
1714991700000|2024-05-06 10:35:00|8562.8|8561.9|8562.2|8561.3|8562.8|8561.9|8561.4|8560.5|61
1714992000000|2024-05-06 10:40:00|8562.1|8561.2|8565.1|8563.6|8565.2|8563.7|8562.1|8560.9|67
1714992300000|2024-05-06 10:45:00|8565.2|8563.7|8565.8|8564.9|8566.7|8565.2|8565.2|8563.7|122
1714992600000|2024-05-06 10:50:00|8565.9|8565|8567.2|8565.7|8567.2|8565.7|8565.9|8564.5|88
1714992900000|2024-05-06 10:55:00|8567.1|8565.6|8566.5|8565.6|8567.6|8566.3|8566.4|8565.5|93
1714993200000|2024-05-06 11:00:00|8566.4|8565.5|8565.7|8564.8|8566.6|8565.7|8565.2|8564.2|121
1714993500000|2024-05-06 11:05:00|8565.6|8564.7|8564.8|8563.9|8566.9|8565.7|8564.5|8563.6|71
1714993800000|2024-05-06 11:10:00|8565|8564.1|8564|8563.1|8565.9|8564.4|8564|8563.1|61
1714994100000|2024-05-06 11:15:00|8564.1|8563.2|8566.3|8564.8|8566.8|8565.4|8564.1|8563|72
1714994400000|2024-05-06 11:20:00|8566.4|8564.9|8566.9|8566|8567.1|8566.2|8566.2|8564.8|58
1714994700000|2024-05-06 11:25:00|8567|8566.1|8566.6|8565.7|8567.3|8566.3|8566.1|8564.8|75
1714995000000|2024-05-06 11:30:00|8566.5|8565.6|8566.5|8565|8567.2|8566.2|8565.9|8564.4|63
1714995300000|2024-05-06 11:35:00|8566.7|8565.2|8566.4|8564.9|8566.8|8565.4|8565.6|8564.4|56
1714995600000|2024-05-06 11:40:00|8566.3|8564.8|8564.6|8563.7|8566.5|8565|8564.6|8563.7|72
1714995900000|2024-05-06 11:45:00|8564.7|8563.8|8566|8565.1|8567.1|8566.2|8564.4|8563.5|98
1714996200000|2024-05-06 11:50:00|8565.9|8565|8565.7|8564.8|8566.3|8565.4|8565.3|8564.4|90
1714996500000|2024-05-06 11:55:00|8565.8|8564.9|8566.2|8565.3|8566.9|8565.7|8565.5|8564.6|97
1714996800000|2024-05-06 12:00:00|8566|8565.1|8567.5|8566.6|8568|8567.1|8566|8565.1|132
1714997100000|2024-05-06 12:05:00|8567.4|8566.5|8566.9|8565.4|8567.8|8566.9|8566.4|8565.4|86
1714997400000|2024-05-06 12:10:00|8567|8565.5|8567.4|8566.5|8567.9|8566.9|8566.8|8565.5|90
1714997700000|2024-05-06 12:15:00|8567.3|8566.4|8567.8|8566.9|8568.5|8567.2|8567.3|8566.3|87
1714998000000|2024-05-06 12:20:00|8567.7|8566.8|8567.8|8566.3|8568.4|8567.2|8567.4|8566.1|130
1714998300000|2024-05-06 12:25:00|8567.7|8566.2|8568.3|8567.4|8569.1|8568.2|8567.6|8566.1|120
1714998600000|2024-05-06 12:30:00|8568.4|8567.5|8567.9|8567|8569|8567.8|8567.8|8566.8|106
1714998900000|2024-05-06 12:35:00|8568|8567.1|8568.4|8567.5|8569|8567.7|8567.5|8566.6|127
1714999200000|2024-05-06 12:40:00|8568.3|8567.4|8568.4|8567.5|8568.8|8567.7|8567.4|8566.5|113
1714999500000|2024-05-06 12:45:00|8568.5|8567|8568.8|8567.9|8569.7|8568.8|8567.7|8566.8|120
1714999800000|2024-05-06 12:50:00|8568.7|8567.8|8568.7|8567.2|8569.3|8568.3|8567.6|8566.4|217
1715000100000|2024-05-06 12:55:00|8568.8|8567.3|8568.2|8566.7|8569.5|8568.6|8567.6|8566.6|152
1715000400000|2024-05-06 13:00:00|8567.8|8566.9|8568.5|8567|8569|8567.9|8567.6|8566.6|156
1715000700000|2024-05-06 13:05:00|8568.4|8566.9|8567.7|8566.8|8568.7|8567.2|8567.1|8566.2|132
1715001000000|2024-05-06 13:10:00|8567.6|8566.7|8568|8567.1|8569.2|8568.3|8567.4|8566.5|156
1715001300000|2024-05-06 13:15:00|8568.1|8567.2|8568.3|8567.4|8569.4|8568.1|8568.1|8567.2|106
1715001600000|2024-05-06 13:20:00|8568.4|8567.5|8568.5|8567.6|8568.7|8567.8|8567.2|8566.1|91
1715001900000|2024-05-06 13:25:00|8568.3|8567.4|8568.6|8567.7|8569.1|8568.2|8567.8|8566.9|113
1715002200000|2024-05-06 13:30:00|8568.4|8567.5|8568.2|8567.3|8570.8|8569.4|8567.9|8566.8|172
1715002500000|2024-05-06 13:35:00|8568.3|8567.4|8569.7|8568.8|8570.3|8569.1|8568|8566.5|184
1715002800000|2024-05-06 13:40:00|8569.6|8568.7|8570.3|8569.4|8570.7|8569.7|8569.3|8568.4|132
1715003100000|2024-05-06 13:45:00|8570.4|8569.5|8571.3|8570.4|8571.3|8570.4|8570.2|8569.3|90
1715003400000|2024-05-06 13:50:00|8571.4|8570.5|8570.9|8570|8572|8570.7|8570.8|8569.5|68
1715003700000|2024-05-06 13:55:00|8570.8|8569.9|8571.9|8571|8573.1|8571.9|8570.8|8569.9|113
1715004000000|2024-05-06 14:00:00|8571.8|8570.9|8571.5|8570.6|8572.8|8571.5|8571.3|8570.4|123
1715004300000|2024-05-06 14:05:00|8571.6|8570.7|8570.3|8569.4|8571.6|8570.7|8569.5|8568.6|108
1715004600000|2024-05-06 14:10:00|8570.4|8569.5|8571.7|8570.8|8572|8571.1|8570.3|8569.1|114
1715004900000|2024-05-06 14:15:00|8571.6|8570.7|8570.2|8568.7|8572|8570.7|8569.6|8568.1|113
1715005200000|2024-05-06 14:20:00|8570.3|8568.8|8571.2|8570.3|8571.5|8570.6|8570|8568.7|99
1715005500000|2024-05-06 14:25:00|8571.3|8570.4|8569.6|8568.7|8571.3|8570.4|8569.2|8568.3|94
1715005800000|2024-05-06 14:30:00|8569.7|8568.8|8570.6|8569.7|8570.9|8570|8569.5|8568.6|72
1715006100000|2024-05-06 14:35:00|8570.3|8569.4|8569|8568.1|8570.8|8569.5|8568.8|8567.9|58
1715006400000|2024-05-06 14:40:00|8568.9|8568|8569.6|8568.7|8569.7|8568.8|8568.5|8567.6|92
1715006700000|2024-05-06 14:45:00|8569.7|8568.8|8570.7|8569.8|8571|8570.1|8569.6|8568.7|87
1715007000000|2024-05-06 14:50:00|8570.6|8569.7|8570.7|8569.8|8571.8|8570.3|8570.2|8569.1|120
1715007300000|2024-05-06 14:55:00|8570.8|8569.9|8571|8570.1|8572|8571.1|8570.6|8569.1|142
1715007600000|2024-05-06 15:00:00|8571.1|8570.2|8571.8|8570.9|8572.1|8571.2|8570.3|8569.3|147
1715007900000|2024-05-06 15:05:00|8572|8571.1|8572.3|8571.4|8573.3|8572.4|8571.9|8571|86
1715008200000|2024-05-06 15:10:00|8572.2|8571.3|8572.1|8570.6|8572.9|8571.7|8571.9|8570.5|94
1715008500000|2024-05-06 15:15:00|8572|8570.5|8572.3|8570.8|8573|8571.6|8571.8|8570.5|79
1715008800000|2024-05-06 15:20:00|8572.4|8570.9|8572.6|8571.7|8573.1|8571.9|8572.2|8570.7|85
1715009100000|2024-05-06 15:25:00|8572.7|8571.8|8572.3|8571.4|8573.4|8572.5|8571.9|8570.9|88
1715009400000|2024-05-06 15:30:00|8572.2|8571.3|8572.9|8571.4|8573.3|8572.1|8572|8570.9|70
1715009700000|2024-05-06 15:35:00|8573.1|8571.6|8572.4|8571.5|8573.7|8572.4|8572|8571.1|103
1715010000000|2024-05-06 15:40:00|8572.5|8571.6|8571.3|8570.4|8573|8571.6|8571.2|8570.3|97
1715010300000|2024-05-06 15:45:00|8571.4|8570.5|8572.4|8571.5|8572.5|8571.6|8571.3|8570.4|63
1715010600000|2024-05-06 15:50:00|8572.5|8571.6|8573.7|8572.8|8574.1|8573|8572.3|8571.4|71
1715010900000|2024-05-06 15:55:00|8573.5|8572.6|8573.2|8572.3|8573.8|8572.9|8572.9|8572|76
1715011200000|2024-05-06 16:00:00|8573.3|8572.4|8573|8572.1|8573.3|8572.4|8572.5|8571.3|75
1715011500000|2024-05-06 16:05:00|8572.9|8572|8573.3|8572.4|8574.2|8573.3|8572.7|8571.8|65
1715011800000|2024-05-06 16:10:00|8573.4|8572.5|8573.7|8572.2|8574.1|8572.7|8572.8|8571.8|64
1715012100000|2024-05-06 16:15:00|8573.6|8572.1|8575.4|8574.5|8575.4|8574.5|8573.4|8572.1|93
1715012400000|2024-05-06 16:20:00|8575.3|8574.4|8576.8|8575.3|8576.8|8575.7|8574.8|8573.8|90
1715012700000|2024-05-06 16:25:00|8576.7|8575.2|8577|8575.5|8577.9|8576.4|8576.5|8575|93
1715013000000|2024-05-06 16:30:00|8577.1|8575.6|8578|8576.5|8578|8576.8|8576.8|8575.6|97
1715013300000|2024-05-06 16:35:00|8578.1|8576.6|8577.6|8576.7|8578.1|8576.8|8576.5|8575.6|89
1715013600000|2024-05-06 16:40:00|8577.5|8576.6|8576.7|8575.8|8577.6|8576.7|8575.7|8574.8|69
1715013900000|2024-05-06 16:45:00|8576.8|8575.9|8576.6|8575.1|8577.5|8576.1|8576.3|8574.8|88
1715014200000|2024-05-06 16:50:00|8576.7|8575.2|8577|8576.1|8577|8576.1|8576|8574.8|59
1715014500000|2024-05-06 16:55:00|8576.9|8576|8576.2|8575.3|8577.2|8576.3|8576.2|8575.3|53
1715014800000|2024-05-06 17:00:00|8576.5|8575|8574.4|8572.9|8576.5|8575|8574.4|8572.9|91
1715015100000|2024-05-06 17:05:00|8574.5|8573|8574|8573.1|8574.7|8573.6|8573.8|8572.9|58
1715015400000|2024-05-06 17:10:00|8574.1|8573.2|8574.1|8573.2|8574.6|8573.5|8573.7|8572.8|56
1715015700000|2024-05-06 17:15:00|8574|8573.1|8575.5|8574|8575.5|8574.2|8573.9|8573|47
1715016000000|2024-05-06 17:20:00|8575.4|8573.9|8574.1|8573.2|8575.4|8574.3|8573.7|8572.8|53
1715016300000|2024-05-06 17:25:00|8574.2|8573.3|8574.8|8573.3|8575.1|8573.6|8573.9|8572.9|50
1715016600000|2024-05-06 17:30:00|8574.9|8573.4|8574.6|8573.1|8575.3|8573.9|8574.6|8573.1|37
1715016900000|2024-05-06 17:35:00|8574.7|8573.2|8574.5|8573.6|8574.7|8573.6|8574|8572.8|38
1715017200000|2024-05-06 17:40:00|8574.4|8573.5|8574.5|8573.6|8574.9|8574|8574.3|8573.4|39
1715017500000|2024-05-06 17:45:00|8574.4|8573.5|8574.1|8573.2|8574.8|8573.9|8574|8573.1|35
1715017800000|2024-05-06 17:50:00|8574.2|8573.3|8574.5|8573.6|8574.7|8573.8|8574.1|8573.2|55
1715018100000|2024-05-06 17:55:00|8574.7|8573.8|8575.1|8574.2|8575.5|8574.5|8574.5|8573.6|53
1715018400000|2024-05-06 18:00:00|8575.2|8574.3|8574.5|8573.6|8575.6|8574.7|8574.1|8572.9|44
1715018700000|2024-05-06 18:05:00|8574.4|8573.5|8573.5|8572.6|8574.5|8573.6|8573.5|8572.6|32
1715019000000|2024-05-06 18:10:00|8573.4|8572.5|8573.3|8571.8|8573.9|8573|8572.7|8571.8|56
1715019300000|2024-05-06 18:15:00|8573.4|8571.9|8572.5|8571|8573.4|8571.9|8572|8571|47
1715019600000|2024-05-06 18:20:00|8572.6|8571.1|8573|8572.1|8573.3|8572.1|8572.2|8571|34
1715019900000|2024-05-06 18:25:00|8573.2|8572.3|8572.7|8571.8|8573.8|8572.6|8572.6|8571.7|55
1715020200000|2024-05-06 18:30:00|8572.8|8571.9|8573.8|8572.3|8573.8|8572.7|8572.7|8571.5|53
1715020500000|2024-05-06 18:35:00|8573.7|8572.2|8573|8572.1|8573.9|8572.7|8573|8571.9|45
1715020800000|2024-05-06 18:40:00|8573.1|8572.2|8573.1|8572.2|8573.7|8572.6|8573|8571.9|47
1715021100000|2024-05-06 18:45:00|8573.2|8572.3|8573|8572.1|8573.9|8572.6|8572.9|8571.8|52
1715021400000|2024-05-06 18:50:00|8573.1|8572.2|8573.5|8572.6|8573.5|8572.6|8572.8|8571.9|38
1715021700000|2024-05-06 18:55:00|8573.4|8572.5|8573.5|8572.6|8573.6|8572.7|8572.8|8571.8|50
1715022000000|2024-05-06 19:00:00|8573.4|8572.5|8572.9|8572|8573.6|8572.6|8572.8|8571.8|45
1715022300000|2024-05-06 19:05:00|8572.8|8571.9|8573.4|8572.5|8574.1|8573|8572.8|8571.9|58
1715022600000|2024-05-06 19:10:00|8573.5|8572.6|8575|8573.5|8575.3|8573.8|8573.3|8572|76
1715022900000|2024-05-06 19:15:00|8574.8|8573.9|8573.7|8572.8|8575.2|8574|8573.6|8572.4|75
1715023200000|2024-05-06 19:20:00|8573.6|8572.7|8573.7|8572.8|8574|8572.9|8573|8571.8|54
1715023500000|2024-05-06 19:25:00|8573.6|8572.7|8573.6|8572.7|8574.1|8572.8|8573.5|8572.3|51
1715023800000|2024-05-06 19:30:00|8573.7|8572.8|8573.6|8572.7|8574.5|8573.1|8573.5|8572.4|43
1715024100000|2024-05-06 19:35:00|8573.5|8572.6|8574.1|8572.6|8574.4|8573.1|8573|8572.1|52
1715024400000|2024-05-06 19:40:00|8574.2|8572.7|8573.9|8572.4|8574.4|8573.1|8573.7|8572.2|52
1715024700000|2024-05-06 19:45:00|8573.8|8572.3|8573.3|8571.8|8574|8572.5|8573.3|8571.8|43
1715025000000|2024-05-06 19:50:00|8573.2|8571.7|8572.8|8571.3|8573.2|8571.7|8572.7|8571.2|70
1715025300000|2024-05-06 19:55:00|8572.7|8571.2|8573|8572.1|8573.5|8572.6|8572.2|8571|58
1715025600000|2024-05-06 20:00:00|8572.9|8572|8573.7|8572.2|8573.7|8572.4|8572.3|8571.4|41
1715025900000|2024-05-06 20:05:00|8573.6|8572.1|8573.4|8572.5|8573.6|8572.5|8573.1|8571.9|24
1715026200000|2024-05-06 20:10:00|8573.3|8572.4|8573.1|8572.2|8573.7|8572.6|8573.1|8571.9|28
1715026500000|2024-05-06 20:15:00|8572.9|8572|8573.5|8572.6|8573.9|8572.6|8572.9|8571.8|38
1715026800000|2024-05-06 20:20:00|8573.7|8572.2|8573.6|8572.1|8573.8|8572.3|8573.6|8572.1|16
1715027100000|2024-05-06 20:25:00|8573.7|8572.2|8573|8572.1|8573.8|8572.3|8573|8571.8|41
1715027400000|2024-05-06 20:30:00|8573.2|8571.7|8573|8571.5|8573.2|8572|8572.7|8571.4|17
1715027700000|2024-05-06 20:35:00|8572.9|8571.4|8573.1|8571.6|8573.2|8572|8572.6|8571.3|22
1715028000000|2024-05-06 20:40:00|8573|8571.5|8573.4|8572.5|8573.8|8572.5|8573|8571.5|22
1715028300000|2024-05-06 20:45:00|8573.7|8572.2|8573.4|8571.9|8573.7|8572.2|8573|8571.5|25
1715028600000|2024-05-06 20:50:00|8573.5|8572|8573.4|8571.9|8573.9|8572.4|8573.3|8571.8|45
1715028900000|2024-05-06 20:55:00|8573.9|8571.5|8575.7|8568.3|8575.8|8571.5|8573.2|8568.1|145
1715029200000|2024-05-06 21:00:00|8578.5|8566.6|8575.6|8563.7|8579|8567.1|8574.9|8563|28
1715029500000|2024-05-06 21:05:00|8574.8|8562.9|8575.6|8563.7|8576.5|8564.6|8574.3|8562.4|67
1715029800000|2024-05-06 21:10:00|8575.5|8563.6|8576.3|8564.4|8576.7|8564.8|8574.5|8562.6|94
1715030100000|2024-05-06 21:15:00|8576.4|8564.5|8575.7|8563.8|8577.1|8565.2|8575.4|8563.5|45
1715030400000|2024-05-06 21:20:00|8575.6|8563.7|8577.3|8565.4|8577.5|8565.6|8574|8562.1|86
1715030700000|2024-05-06 21:25:00|8577.4|8565.5|8578.2|8566.3|8578.3|8566.4|8577.2|8565.3|36
1715031000000|2024-05-06 21:30:00|8578.3|8566.4|8578.4|8566.5|8579.1|8567.2|8577.4|8565.5|38
1715031300000|2024-05-06 21:35:00|8578.2|8566.3|8578.8|8566.9|8579|8567.1|8575.3|8563.4|55
1715031600000|2024-05-06 21:40:00|8578.7|8566.8|8577.5|8565.6|8579.6|8567.7|8577.3|8565.4|37
1715031900000|2024-05-06 21:45:00|8577.4|8566.4|8577.7|8565.8|8578.4|8568.1|8577.4|8565.8|80
1715032200000|2024-05-06 21:50:00|8577.8|8565.9|8578.3|8567.5|8580|8568.1|8576.8|8565.8|117
1715032500000|2024-05-06 21:55:00|8578.5|8567.6|8574.4|8568.2|8578.6|8568.8|8574.3|8566.2|137
1715032800000|2024-05-06 22:00:00|8574.5|8567.4|8574.1|8571.7|8576.4|8572.1|8573.4|8567.4|149
1715033100000|2024-05-06 22:05:00|8573.7|8572.2|8573.3|8571.8|8573.9|8572.4|8573.3|8571.8|18
1715033400000|2024-05-06 22:10:00|8573.4|8571.9|8573.3|8571.8|8573.6|8572.1|8573.2|8571.7|22
1715033700000|2024-05-06 22:15:00|8573.5|8572|8573.5|8572|8573.6|8572.1|8573.3|8571.8|20
1715034000000|2024-05-06 22:20:00|8573.6|8572.1|8573.8|8572.3|8573.8|8572.7|8573.5|8572|10
1715034300000|2024-05-06 22:25:00|8573.7|8572.2|8573.7|8572.2|8573.8|8572.5|8573.3|8572|12
1715034600000|2024-05-06 22:30:00|8573.6|8572.1|8573.5|8572|8573.8|8572.3|8573.5|8572|20
1715034900000|2024-05-06 22:35:00|8573.6|8572.1|8573.5|8572|8573.6|8572.1|8573.4|8571.9|8
1715035200000|2024-05-06 22:40:00|8573.4|8571.9|8573.2|8571.7|8573.5|8572|8573.2|8571.7|11
1715035500000|2024-05-06 22:45:00|8573.3|8571.8|8573.4|8571.9|8573.6|8572.1|8573.3|8571.8|27
1715035800000|2024-05-06 22:50:00|8573.5|8572|8573.5|8572|8573.5|8572|8573.3|8571.8|11
1715036100000|2024-05-06 22:55:00|8573.4|8571.9|8573.5|8572|8573.5|8572|8573.4|8571.9|10
1715036400000|2024-05-06 23:00:00|8573.4|8571.9|8573.2|8571.7|8573.5|8572|8573|8571.5|21
1715036700000|2024-05-06 23:05:00|8573.1|8571.6|8573.8|8572.9|8574.1|8573|8572.8|8571.6|17
1715037000000|2024-05-06 23:10:00|8573.9|8573|8573.9|8573|8574.6|8573.2|8573.8|8572.7|10
1715037300000|2024-05-06 23:15:00|8573.8|8572.9|8573.8|8572.3|8574|8573|8573.7|8572.2|26
1715037600000|2024-05-06 23:20:00|8573.7|8572.2|8574|8572.5|8574|8572.5|8573.7|8572.2|16
1715037900000|2024-05-06 23:25:00|8573.9|8572.4|8574.2|8572.7|8574.3|8572.8|8573.9|8572.4|21
1715038200000|2024-05-06 23:30:00|8574.1|8572.6|8574.1|8573.2|8574.7|8573.5|8574|8572.6|19
1715038500000|2024-05-06 23:35:00|8574|8573.1|8574|8572.5|8574.3|8573.2|8573.9|8572.5|15
1715038800000|2024-05-06 23:40:00|8574.1|8572.6|8574.1|8572.6|8574.2|8572.7|8573.8|8572.3|24
1715039100000|2024-05-06 23:45:00|8574.2|8572.7|8574.1|8572.6|8574.2|8572.7|8574.1|8572.6|10
1715039400000|2024-05-06 23:50:00|8573.8|8572.9|8573.8|8572.3|8574.1|8572.9|8573.6|8572.2|18
1715039700000|2024-05-06 23:55:00|8573.9|8572.4|8573.5|8572.6|8574|8572.6|8573.4|8572|46
1715040000000|2024-05-07 00:00:00|8573.8|8572.3|8573.9|8572.4|8574|8573|8573.2|8571.9|62
1715040300000|2024-05-07 00:05:00|8573.8|8572.3|8574.2|8573.3|8574.5|8573.5|8573.6|8572.3|50
1715040600000|2024-05-07 00:10:00|8574.1|8573.2|8575.3|8573.8|8575.4|8573.9|8574.1|8573.1|29
1715040900000|2024-05-07 00:15:00|8575.4|8573.9|8574.9|8574|8575.4|8574.1|8574.5|8573.4|55
1715041200000|2024-05-07 00:20:00|8574.7|8573.8|8574.9|8574|8575.3|8574.1|8574.6|8573.4|44
1715041500000|2024-05-07 00:25:00|8575|8574.1|8575.3|8573.8|8575.5|8574.4|8575|8573.6|49
1715041800000|2024-05-07 00:30:00|8575.2|8573.7|8574.5|8573|8575.3|8573.8|8574|8572.7|49
1715042100000|2024-05-07 00:35:00|8574.6|8573.1|8574.7|8573.2|8574.8|8573.3|8574.2|8572.7|52
1715042400000|2024-05-07 00:40:00|8574.6|8573.1|8573.7|8572.2|8574.6|8573.1|8573.7|8572.2|44
1715042700000|2024-05-07 00:45:00|8573.8|8572.3|8573.7|8572.2|8574.3|8572.9|8573.3|8572.1|62
1715043000000|2024-05-07 00:50:00|8573.8|8572.3|8573.7|8572.2|8574.6|8573.3|8573.5|8572|80
1715043300000|2024-05-07 00:55:00|8573.6|8572.1|8573.7|8572.2|8574.4|8572.9|8573.1|8571.7|87
1715043600000|2024-05-07 01:00:00|8573.8|8572.3|8574|8573.1|8574|8573.1|8573.1|8571.6|81
1715043900000|2024-05-07 01:05:00|8573.9|8573|8574|8572.5|8574.3|8573.1|8573.6|8572.5|45
1715044200000|2024-05-07 01:10:00|8574.1|8572.6|8574.4|8573.5|8574.6|8573.7|8574|8572.5|60
1715044500000|2024-05-07 01:15:00|8574.5|8573.6|8574.3|8572.8|8574.7|8573.8|8573.5|8572.4|72
1715044800000|2024-05-07 01:20:00|8574.4|8572.9|8574.3|8573.4|8574.8|8573.5|8574.1|8572.7|49
1715045100000|2024-05-07 01:25:00|8574.4|8573.5|8574.2|8572.7|8574.5|8573.6|8574.1|8572.6|40
1715045400000|2024-05-07 01:30:00|8574.3|8572.8|8574.1|8572.6|8574.7|8573.4|8573.8|8572.6|65
1715045700000|2024-05-07 01:35:00|8574|8572.5|8573.3|8571.8|8574|8572.7|8573.2|8571.7|39
1715046000000|2024-05-07 01:40:00|8573.2|8571.7|8573.3|8572.4|8573.5|8572.6|8572.2|8570.9|76
1715046300000|2024-05-07 01:45:00|8573.2|8572.3|8573.7|8572.2|8573.8|8572.6|8573.1|8572.2|42
1715046600000|2024-05-07 01:50:00|8573.8|8572.3|8573.4|8571.9|8573.9|8572.5|8572.8|8571.7|49
1715046900000|2024-05-07 01:55:00|8573.5|8572|8573.9|8572.4|8573.9|8572.4|8573.2|8571.7|31
1715047200000|2024-05-07 02:00:00|8574|8572.5|8573.5|8572.6|8574|8572.7|8573.2|8572.3|42
1715047500000|2024-05-07 02:05:00|8573.4|8572.5|8573.6|8572.7|8574.1|8572.9|8573.3|8572.4|37
1715047800000|2024-05-07 02:10:00|8573.7|8572.8|8574.1|8573.2|8574.7|8573.4|8573.7|8572.6|65
1715048100000|2024-05-07 02:15:00|8574|8573.1|8575.1|8573.6|8575.2|8574|8574|8573.1|37
1715048400000|2024-05-07 02:20:00|8575|8573.5|8574|8572.5|8575.7|8574.3|8573.8|8572.5|121
1715048700000|2024-05-07 02:25:00|8573.9|8572.4|8574.7|8573.8|8575.1|8573.8|8573.9|8572.4|70
1715049000000|2024-05-07 02:30:00|8574.6|8573.7|8574.6|8573.7|8575.5|8574.2|8574.4|8573.3|72
1715049300000|2024-05-07 02:35:00|8574.5|8573.6|8573.9|8573|8575.1|8574.2|8573.8|8572.9|60
1715049600000|2024-05-07 02:40:00|8573.8|8572.9|8575.1|8573.6|8575.3|8574.1|8573.8|8572.9|43
1715049900000|2024-05-07 02:45:00|8575.2|8573.7|8574.7|8573.8|8575.2|8573.9|8574.5|8573.5|51
1715050200000|2024-05-07 02:50:00|8574.6|8573.7|8574.7|8573.8|8574.9|8573.8|8574.3|8573.3|29
1715050500000|2024-05-07 02:55:00|8574.6|8573.7|8574.3|8573.4|8575|8573.9|8574.1|8573.2|44
1715050800000|2024-05-07 03:00:00|8574.4|8573.5|8574.5|8573.6|8574.7|8573.8|8574.2|8573.3|44
1715051100000|2024-05-07 03:05:00|8574.4|8573.5|8574.7|8573.2|8574.7|8573.5|8574.1|8573.2|25
1715051400000|2024-05-07 03:10:00|8574.8|8573.3|8574.8|8573.9|8574.9|8574|8574.4|8573.3|27
1715051700000|2024-05-07 03:15:00|8574.9|8574|8575.6|8574.1|8575.7|8574.3|8574.7|8573.8|36
1715052000000|2024-05-07 03:20:00|8575.7|8574.2|8575.9|8574.4|8576|8574.5|8575.4|8574.1|36
1715052300000|2024-05-07 03:25:00|8576|8574.5|8575.9|8575|8576.6|8575.1|8575.9|8574.5|46
1715052600000|2024-05-07 03:30:00|8575.8|8574.9|8575.7|8574.2|8575.8|8574.9|8575.4|8574|23
1715052900000|2024-05-07 03:35:00|8575.6|8574.1|8575.9|8574.4|8575.9|8574.7|8575.4|8574.1|12
1715053200000|2024-05-07 03:40:00|8575.8|8574.3|8575.7|8574.8|8576.1|8574.9|8575.6|8574.3|27
1715053500000|2024-05-07 03:45:00|8575.6|8574.7|8575.9|8575|8576.5|8575.2|8575.6|8574.4|32
1715053800000|2024-05-07 03:50:00|8575.8|8574.9|8575.8|8574.9|8576.1|8575|8575.4|8574.3|31
1715054100000|2024-05-07 03:55:00|8575.7|8574.8|8576.5|8575|8576.5|8575|8575.7|8574.4|36
1715054400000|2024-05-07 04:00:00|8576.6|8575.1|8577|8575.5|8577.2|8575.9|8576.6|8575.1|41
1715054700000|2024-05-07 04:05:00|8577.1|8575.6|8576.7|8575.2|8577.1|8575.6|8576.4|8575.1|31
1715055000000|2024-05-07 04:10:00|8576.9|8575.4|8576.4|8575.5|8576.9|8575.6|8576.3|8575.2|23
1715055300000|2024-05-07 04:15:00|8576.5|8575.6|8576|8575.1|8576.5|8575.6|8575.9|8574.7|38
1715055600000|2024-05-07 04:20:00|8576.1|8575.2|8576.5|8575.6|8576.8|8575.9|8576|8575|25
1715055900000|2024-05-07 04:25:00|8576.7|8575.2|8576.5|8575|8576.9|8575.4|8576.1|8574.6|37
1715056200000|2024-05-07 04:30:00|8576.6|8575.1|8576.3|8574.8|8578|8576.5|8576.2|8574.7|177
1715056500000|2024-05-07 04:35:00|8576.2|8574.7|8575.6|8574.7|8576.2|8575|8575.4|8574.2|68
1715056800000|2024-05-07 04:40:00|8575.7|8574.8|8577.6|8576.7|8577.9|8576.8|8575.7|8574.7|55
1715057100000|2024-05-07 04:45:00|8577.5|8576.6|8577.8|8576.3|8577.9|8576.6|8577|8575.9|47
1715057400000|2024-05-07 04:50:00|8577.7|8576.2|8577.3|8575.8|8577.8|8576.6|8576.8|8575.7|33
1715057700000|2024-05-07 04:55:00|8577.2|8575.7|8577|8575.5|8577.5|8576|8577|8575.5|69
1715058000000|2024-05-07 05:00:00|8576.9|8575.4|8577|8575.5|8577|8575.9|8576.3|8575.1|44
1715058300000|2024-05-07 05:05:00|8576.9|8575.4|8577.3|8575.8|8577.3|8575.8|8576.9|8575.4|36
1715058600000|2024-05-07 05:10:00|8577.4|8575.9|8577.8|8576.3|8577.8|8576.3|8577.3|8575.8|29
1715058900000|2024-05-07 05:15:00|8577.7|8576.2|8577.1|8576.2|8578|8576.5|8577|8575.7|48
1715059200000|2024-05-07 05:20:00|8577|8576.1|8578|8577.1|8578.4|8577.2|8576.9|8576|45
1715059500000|2024-05-07 05:25:00|8577.9|8577|8577.7|8576.8|8578|8577|8577.6|8576.4|20
1715059800000|2024-05-07 05:30:00|8577.8|8576.9|8578.1|8576.6|8578.2|8577.1|8577.6|8576.5|39
1715060100000|2024-05-07 05:35:00|8578.2|8576.7|8577.7|8576.2|8578.4|8576.9|8577.6|8576.1|86
1715060400000|2024-05-07 05:40:00|8577.6|8576.1|8578.1|8577.2|8578.5|8577.3|8577.1|8576|65
1715060700000|2024-05-07 05:45:00|8578|8577.1|8578.5|8577|8579.1|8577.6|8578|8576.9|70
1715061000000|2024-05-07 05:50:00|8578.6|8577.1|8580.8|8579.3|8580.8|8579.3|8578.1|8576.9|74
1715061300000|2024-05-07 05:55:00|8580.9|8579.4|8579.4|8577.9|8581.1|8579.6|8578.8|8577.3|137
1715061600000|2024-05-07 06:00:00|8579.5|8578|8579.6|8578.1|8580.9|8579.4|8578.8|8577.9|193
1715061900000|2024-05-07 06:05:00|8579.3|8578.4|8579.6|8578.7|8580|8579.1|8578.8|8577.8|71
1715062200000|2024-05-07 06:10:00|8579.5|8578.6|8578.3|8577.4|8579.8|8578.7|8578.3|8577.4|90
1715062500000|2024-05-07 06:15:00|8578.4|8577.5|8578.8|8577.9|8579.4|8578.5|8577.8|8576.3|109
1715062800000|2024-05-07 06:20:00|8578.7|8577.8|8577.6|8576.7|8579|8578.1|8577.4|8576|102
1715063100000|2024-05-07 06:25:00|8577.7|8576.8|8578.6|8577.7|8578.7|8577.8|8577.3|8576.4|81
1715063400000|2024-05-07 06:30:00|8578.5|8577.6|8577.8|8576.9|8579.8|8578.5|8577.4|8576.5|129
1715063700000|2024-05-07 06:35:00|8577.7|8576.8|8578.4|8577.5|8578.9|8577.5|8577.2|8576.3|109
1715064000000|2024-05-07 06:40:00|8578.6|8577.1|8579.6|8578.1|8580.4|8579.5|8578.6|8577.1|93
1715064300000|2024-05-07 06:45:00|8579.7|8578.2|8579.3|8578.4|8580.2|8579.2|8579.2|8578|93
1715064600000|2024-05-07 06:50:00|8579.4|8578.5|8580.4|8579.5|8580.7|8579.5|8579.1|8578.2|70
1715064900000|2024-05-07 06:55:00|8580.3|8579.4|8580|8578.5|8580.8|8579.6|8578.9|8578|94
1715065200000|2024-05-07 07:00:00|8580.2|8578.7|8582.5|8581.6|8583.9|8582.4|8580|8578.7|205
1715065500000|2024-05-07 07:05:00|8582.4|8581.5|8583.1|8582.2|8583.8|8582.6|8581.3|8580.4|149
1715065800000|2024-05-07 07:10:00|8583.3|8582.4|8585|8584.1|8586.6|8585.4|8583.1|8582|147
1715066100000|2024-05-07 07:15:00|8584.9|8584|8582.8|8581.3|8585.3|8584.4|8581.9|8580.4|158
1715066400000|2024-05-07 07:20:00|8582.9|8581.4|8582.9|8582|8583.9|8583|8581.9|8580.5|145
1715066700000|2024-05-07 07:25:00|8583|8582.1|8584.3|8583.4|8584.6|8583.7|8583|8581.8|138
1715067000000|2024-05-07 07:30:00|8584.4|8583.5|8585|8584.1|8585.2|8584.3|8584|8583.1|146
1715067300000|2024-05-07 07:35:00|8585.1|8584.2|8586.7|8585.8|8587.3|8586.2|8584.9|8584|150
1715067600000|2024-05-07 07:40:00|8586.8|8585.9|8587.8|8586.9|8588.8|8587.6|8586.5|8585.5|110
1715067900000|2024-05-07 07:45:00|8587.9|8587|8587.6|8586.7|8588.6|8587.7|8587.6|8586.7|83
1715068200000|2024-05-07 07:50:00|8587.7|8586.8|8586.1|8584.6|8587.7|8586.8|8585.9|8584.6|118
1715068500000|2024-05-07 07:55:00|8586.2|8584.7|8586.5|8585.6|8586.6|8585.6|8585|8584.1|115
1715068800000|2024-05-07 08:00:00|8586.4|8585.5|8584.4|8582.9|8586.5|8585.6|8584.3|8582.8|170
1715069100000|2024-05-07 08:05:00|8584.3|8582.8|8583.2|8581.7|8585.1|8584.2|8582.9|8581.6|132
1715069400000|2024-05-07 08:10:00|8583.1|8581.6|8583.1|8582.2|8583.2|8582.3|8582|8581|90
1715069700000|2024-05-07 08:15:00|8583|8582.1|8584.2|8582.7|8584.5|8583.4|8582.5|8581.6|119
1715070000000|2024-05-07 08:20:00|8583.9|8583|8583.5|8582.6|8584.7|8583.8|8583|8582.1|93
1715070300000|2024-05-07 08:25:00|8583.6|8582.7|8582.9|8582|8584.7|8583.8|8582.8|8581.7|102
1715070600000|2024-05-07 08:30:00|8583.2|8582.3|8584.8|8583.9|8585.5|8584.6|8582.9|8581.4|153
1715070900000|2024-05-07 08:35:00|8584.9|8584|8585.1|8584.2|8585.2|8584.3|8583.9|8582.9|67
1715071200000|2024-05-07 08:40:00|8585|8584.1|8584.3|8583.4|8585.2|8584.3|8584.2|8583.1|69
1715071500000|2024-05-07 08:45:00|8584.4|8583.5|8584.1|8583.2|8584.4|8583.5|8583|8582.1|91
1715071800000|2024-05-07 08:50:00|8584.2|8583.3|8584.3|8583.4|8585.3|8584.4|8584|8582.8|88
1715072100000|2024-05-07 08:55:00|8584|8583.1|8584.6|8583.1|8585.1|8584.2|8583.5|8582.6|84
1715072400000|2024-05-07 09:00:00|8584.5|8583|8584.7|8583.8|8585.2|8584.3|8584.2|8582.8|87
1715072700000|2024-05-07 09:05:00|8584.6|8583.7|8581.8|8580.9|8584.6|8583.7|8581.7|8580.6|114
1715073000000|2024-05-07 09:10:00|8581.7|8580.8|8583.6|8582.1|8584.3|8583.3|8581.5|8580.3|136
1715073300000|2024-05-07 09:15:00|8583.5|8582|8581.3|8579.8|8583.6|8582.7|8581|8579.8|122
1715073600000|2024-05-07 09:20:00|8581.4|8579.9|8580.3|8579.4|8582|8581.1|8580.3|8579.4|93
1715073900000|2024-05-07 09:25:00|8580.5|8579.6|8579.6|8578.7|8581.2|8580.2|8579.6|8578.6|97
1715074200000|2024-05-07 09:30:00|8579.5|8578.6|8578.5|8577.6|8579.5|8578.6|8577.8|8576.9|166
1715074500000|2024-05-07 09:35:00|8578.4|8577.5|8578.2|8577.3|8580.5|8579.4|8577.9|8577|74
1715074800000|2024-05-07 09:40:00|8578.1|8577.2|8579.2|8578.3|8579.5|8578.6|8576.9|8575.4|116
1715075100000|2024-05-07 09:45:00|8579.1|8578.2|8580.4|8579.5|8581.3|8580.4|8578.3|8577.4|111
1715075400000|2024-05-07 09:50:00|8580.3|8579.4|8582.1|8581.2|8582.1|8581.2|8580.1|8579.2|72
1715075700000|2024-05-07 09:55:00|8582|8581.1|8583.2|8581.7|8583.2|8581.7|8580.9|8579.9|119
1715076000000|2024-05-07 10:00:00|8583.1|8581.6|8586.7|8585.2|8587.1|8585.7|8583.1|8581.6|150
1715076300000|2024-05-07 10:05:00|8586.6|8585.1|8586.7|8585.8|8587.1|8586.2|8585|8584.1|129
1715076600000|2024-05-07 10:10:00|8586.8|8585.9|8588.4|8586.9|8589|8587.9|8586.6|8585.7|151
1715076900000|2024-05-07 10:15:00|8588.5|8587|8587.8|8586.9|8588.5|8587.2|8586.9|8585.7|95
1715077200000|2024-05-07 10:20:00|8588|8587.1|8585.7|8584.8|8588.1|8587.2|8585.6|8584.7|61
1715077500000|2024-05-07 10:25:00|8585.5|8584.6|8585.2|8584.3|8587.1|8586.1|8585.1|8584.2|107
1715077800000|2024-05-07 10:30:00|8585.1|8584.2|8584.7|8583.8|8585.4|8584.5|8584.2|8583.3|108
1715078100000|2024-05-07 10:35:00|8584.6|8583.7|8584.4|8582.9|8584.7|8583.7|8583.5|8582.6|89
1715078400000|2024-05-07 10:40:00|8584.1|8583.2|8584.6|8583.7|8585.1|8584.2|8584.1|8582.8|82
1715078700000|2024-05-07 10:45:00|8584.7|8583.8|8585.2|8583.7|8585.4|8584.2|8584.5|8583.6|72
1715079000000|2024-05-07 10:50:00|8585.1|8583.6|8587.3|8586.4|8587.3|8586.4|8584.8|8583.5|92
1715079300000|2024-05-07 10:55:00|8587.2|8586.3|8586.5|8585.6|8587.3|8586.4|8586.2|8584.8|131
1715079600000|2024-05-07 11:00:00|8586.6|8585.7|8582.7|8581.8|8586.6|8585.7|8582.6|8581.7|117
1715079900000|2024-05-07 11:05:00|8582.8|8581.9|8584.6|8583.7|8584.7|8583.8|8582.4|8581.5|90
1715080200000|2024-05-07 11:10:00|8584.7|8583.8|8585.7|8584.8|8585.7|8584.8|8584.6|8583.7|81
1715080500000|2024-05-07 11:15:00|8585.8|8584.9|8584.5|8583.6|8586.3|8585.4|8584.1|8583.2|97
1715080800000|2024-05-07 11:20:00|8584.6|8583.7|8583.7|8582.8|8584.6|8583.7|8583.4|8582.5|77
1715081100000|2024-05-07 11:25:00|8583.5|8582.6|8583.2|8582.3|8583.6|8582.7|8582.4|8581.5|75
1715081400000|2024-05-07 11:30:00|8583.1|8582.2|8582.6|8581.7|8583.5|8582.6|8582.6|8581.7|88
1715081700000|2024-05-07 11:35:00|8582.7|8581.8|8583.7|8582.8|8583.8|8582.9|8582.4|8581.5|58
1715082000000|2024-05-07 11:40:00|8583.6|8582.7|8583.4|8582.5|8584.2|8583.3|8583.2|8582.3|80
1715082300000|2024-05-07 11:45:00|8583.3|8582.4|8584.3|8582.8|8584.7|8583.6|8583.1|8582.2|96
1715082600000|2024-05-07 11:50:00|8584|8583.1|8583.7|8582.2|8584.3|8583.1|8583.2|8581.9|87
1715082900000|2024-05-07 11:55:00|8583.6|8582.1|8583.4|8582.5|8584.2|8583.3|8583.4|8582.1|114
1715083200000|2024-05-07 12:00:00|8583.1|8582.2|8582.2|8581.3|8583.2|8582.3|8581.8|8580.9|93
1715083500000|2024-05-07 12:05:00|8582.3|8581.4|8580.9|8580|8582.4|8581.5|8580.9|8580|78
1715083800000|2024-05-07 12:10:00|8580.8|8579.9|8582.5|8581.6|8582.7|8581.6|8580.6|8579.7|94
1715084100000|2024-05-07 12:15:00|8582.4|8581.5|8583.4|8581.9|8583.6|8582.3|8581.8|8580.7|108
1715084400000|2024-05-07 12:20:00|8583.3|8581.8|8584.4|8582.9|8584.6|8583.2|8582.8|8581.4|102
1715084700000|2024-05-07 12:25:00|8584.3|8582.8|8585.4|8584.5|8586.1|8584.8|8584.3|8582.8|103
1715085000000|2024-05-07 12:30:00|8585.5|8584.6|8585.2|8584.3|8586.2|8585.2|8584.8|8583.9|106
1715085300000|2024-05-07 12:35:00|8585|8584.1|8587.1|8586.2|8587.4|8586.2|8584.9|8583.7|127
1715085600000|2024-05-07 12:40:00|8587|8586.1|8586.6|8585.7|8587.5|8586.3|8586.1|8585.2|76
1715085900000|2024-05-07 12:45:00|8586.7|8585.8|8585.2|8584.3|8586.9|8586|8585.2|8583.9|77
1715086200000|2024-05-07 12:50:00|8585.3|8584.4|8585.9|8585|8587.2|8585.8|8585.1|8584.2|129
1715086500000|2024-05-07 12:55:00|8585.4|8584.5|8584.5|8583|8586.5|8585.5|8583.7|8582.8|194
1715086800000|2024-05-07 13:00:00|8584.2|8583.3|8584|8583.1|8584.5|8583.6|8582.5|8581.6|179
1715087100000|2024-05-07 13:05:00|8584.1|8583.2|8584.7|8583.8|8585.6|8584.7|8583.7|8582.8|191
1715087400000|2024-05-07 13:10:00|8584.6|8583.7|8583.8|8582.9|8585.5|8584.6|8583.6|8582.7|147
1715087700000|2024-05-07 13:15:00|8584|8583.1|8584.6|8583.7|8585.6|8584.7|8584|8583.1|119
1715088000000|2024-05-07 13:20:00|8584.7|8583.8|8584.2|8583.3|8584.8|8583.9|8583.9|8583|87
1715088300000|2024-05-07 13:25:00|8584.1|8583.2|8583.8|8582.9|8584.7|8583.8|8583.6|8582.5|97
1715088600000|2024-05-07 13:30:00|8583.9|8583|8584.4|8583.5|8585|8583.9|8583.8|8582.8|139
1715088900000|2024-05-07 13:35:00|8584.5|8583.6|8584.5|8583.6|8584.6|8583.7|8583.2|8582.3|138
1715089200000|2024-05-07 13:40:00|8584.6|8583.7|8585.5|8584.6|8587.3|8586.4|8584.6|8583.7|176
1715089500000|2024-05-07 13:45:00|8585.6|8584.7|8586.3|8584.8|8587.1|8585.6|8584.7|8583.8|154
1715089800000|2024-05-07 13:50:00|8586.4|8584.9|8587.5|8586.6|8587.8|8586.6|8585.9|8584.9|152
1715090100000|2024-05-07 13:55:00|8587.4|8586.5|8585|8584.1|8588|8586.8|8584.8|8583.9|168
1715090400000|2024-05-07 14:00:00|8585.1|8584.2|8584.9|8584|8586.4|8585.5|8584.7|8583.8|98
1715090700000|2024-05-07 14:05:00|8584.8|8583.9|8585|8584.1|8585.9|8584.9|8584.6|8583.7|99
1715091000000|2024-05-07 14:10:00|8585.1|8584.2|8585.1|8583.6|8585.9|8585|8584.8|8583.6|99
1715091300000|2024-05-07 14:15:00|8585|8583.5|8585.3|8584.4|8587.2|8586.3|8584.7|8583.5|108
1715091600000|2024-05-07 14:20:00|8585.2|8584.3|8584.9|8584|8585.9|8584.8|8584.6|8583.7|101
1715091900000|2024-05-07 14:25:00|8585.1|8584.2|8583.7|8582.8|8585.3|8584.4|8583.1|8582.2|82
1715092200000|2024-05-07 14:30:00|8583.6|8582.7|8582.7|8581.8|8584.2|8582.8|8582.7|8581.7|122
1715092500000|2024-05-07 14:35:00|8582.8|8581.9|8582.9|8582|8583.3|8582.1|8582.1|8581.2|89
1715092800000|2024-05-07 14:40:00|8583|8582.1|8584.6|8583.7|8584.6|8583.7|8582.7|8581.6|98
1715093100000|2024-05-07 14:45:00|8584.9|8584|8583.7|8582.8|8584.9|8584|8583.7|8582.8|110
1715093400000|2024-05-07 14:50:00|8583.8|8582.9|8585.2|8584.3|8585.2|8584.3|8583.5|8582.6|129
1715093700000|2024-05-07 14:55:00|8585.1|8584.2|8586.1|8584.6|8587.1|8586.2|8584.7|8583.2|290
1715094000000|2024-05-07 15:00:00|8585.8|8584.9|8587.9|8587|8588.1|8587.2|8585.6|8584.7|278
1715094300000|2024-05-07 15:05:00|8588|8587.1|8589.3|8588.4|8590.5|8589.6|8588|8587.1|203
1715094600000|2024-05-07 15:10:00|8589.2|8588.3|8588.3|8587.4|8589.7|8588.8|8588|8587|122
1715094900000|2024-05-07 15:15:00|8588.2|8587.3|8589.2|8588.3|8590.3|8589.4|8588.2|8587.3|81
1715095200000|2024-05-07 15:20:00|8589.3|8588.4|8590.1|8589.2|8590.4|8589.2|8588.3|8587.4|115
1715095500000|2024-05-07 15:25:00|8590.2|8589.3|8592.2|8590.7|8592.5|8591.3|8590.2|8589.3|128
1715095800000|2024-05-07 15:30:00|8592.1|8590.6|8590.7|8589.8|8593.4|8592.5|8590.1|8589|204
1715096100000|2024-05-07 15:35:00|8590.6|8589.7|8590.8|8589.9|8591.5|8590.2|8590.1|8589.1|139
1715096400000|2024-05-07 15:40:00|8590.7|8589.8|8592.2|8591.3|8592.3|8591.4|8590|8589.1|134
1715096700000|2024-05-07 15:45:00|8592.3|8591.4|8593.5|8592.6|8593.6|8592.7|8591.9|8591|98
1715097000000|2024-05-07 15:50:00|8593.6|8592.7|8594.8|8593.9|8594.8|8593.9|8592.8|8591.9|105
1715097300000|2024-05-07 15:55:00|8594.9|8594|8591.4|8590.5|8594.9|8594|8591.3|8590.4|251
1715097600000|2024-05-07 16:00:00|8591.5|8590.6|8594.7|8593.8|8594.9|8594|8591.3|8590.1|263
1715097900000|2024-05-07 16:05:00|8594.8|8593.9|8593.5|8592.6|8595.4|8594.1|8592.8|8591.6|103
1715098200000|2024-05-07 16:10:00|8593.6|8592.7|8594.2|8592.7|8594.6|8593.4|8593.6|8592.3|87
1715098500000|2024-05-07 16:15:00|8594.1|8592.6|8595.5|8594.6|8596|8594.8|8594|8592.5|66
1715098800000|2024-05-07 16:20:00|8595.2|8594.3|8596.2|8595.3|8596.3|8595.4|8595.1|8593.8|66
1715099100000|2024-05-07 16:25:00|8596.3|8595.4|8595.7|8594.2|8596.7|8595.6|8595.6|8594.1|87
1715099400000|2024-05-07 16:30:00|8595.8|8594.3|8595.8|8594.9|8596.4|8595.5|8595.7|8594.2|68
1715099700000|2024-05-07 16:35:00|8595.9|8595|8595|8594.1|8596|8595.1|8594.9|8594|72
1715100000000|2024-05-07 16:40:00|8594.9|8594|8595.7|8594.8|8595.7|8594.8|8594.6|8593.7|62
1715100300000|2024-05-07 16:45:00|8595.5|8594.6|8596.1|8594.6|8596.3|8595.3|8595.5|8594.6|59
1715100600000|2024-05-07 16:50:00|8596|8594.5|8596.8|8595.9|8597|8596.1|8595.8|8594.3|53
1715100900000|2024-05-07 16:55:00|8596.9|8596|8598.2|8597.3|8598.4|8597.5|8596.9|8596|75
1715101200000|2024-05-07 17:00:00|8598.3|8597.4|8598|8597.1|8598.8|8597.5|8597.6|8596.7|78
1715101500000|2024-05-07 17:05:00|8597.8|8596.9|8598.1|8597.2|8598.4|8597.3|8597.3|8596.4|65
1715101800000|2024-05-07 17:10:00|8598.2|8597.3|8597.4|8596.5|8598.4|8597.3|8597.2|8596.2|78
1715102100000|2024-05-07 17:15:00|8597.3|8596.4|8598|8596.5|8598|8596.7|8596.6|8595.5|97
1715102400000|2024-05-07 17:20:00|8597.9|8596.4|8596.2|8595.3|8598.6|8597.2|8596|8594.9|104
1715102700000|2024-05-07 17:25:00|8596.3|8595.4|8594.4|8593.5|8596.6|8595.5|8594.3|8593.4|106
1715103000000|2024-05-07 17:30:00|8594.3|8593.4|8595.6|8594.7|8596|8595.1|8594.1|8593.2|65
1715103300000|2024-05-07 17:35:00|8595.7|8594.8|8596.5|8595.6|8596.7|8595.8|8595.2|8594.3|58
1715103600000|2024-05-07 17:40:00|8596.6|8595.7|8596.4|8595.5|8596.8|8595.9|8596.3|8595.4|28
1715103900000|2024-05-07 17:45:00|8596.3|8595.4|8597.3|8596.4|8597.5|8596.6|8596.3|8595.3|83
1715104200000|2024-05-07 17:50:00|8597.5|8596.6|8598.1|8596.6|8598.2|8597|8597.3|8596|80
1715104500000|2024-05-07 17:55:00|8598.2|8596.7|8598.4|8597.5|8598.9|8598|8598.1|8596.6|70
1715104800000|2024-05-07 18:00:00|8598.7|8597.2|8597.8|8596.9|8599.3|8598.4|8597.8|8596.9|77
1715105100000|2024-05-07 18:05:00|8597.9|8597|8597.9|8597|8598.2|8597.1|8597.2|8595.9|89
1715105400000|2024-05-07 18:10:00|8598|8597.1|8597.2|8596.3|8598|8597.1|8597.1|8595.9|53
1715105700000|2024-05-07 18:15:00|8597.3|8596.4|8597.8|8596.3|8598.4|8597.5|8597.1|8595.8|91
1715106000000|2024-05-07 18:20:00|8597.6|8596.7|8598.5|8597.6|8598.5|8597.6|8597.3|8596.1|76
1715106300000|2024-05-07 18:25:00|8598.4|8597.5|8599|8598.1|8599.7|8598.2|8598.4|8597.5|79
1715106600000|2024-05-07 18:30:00|8598.9|8598|8598.2|8597.3|8599.1|8598.1|8598.2|8597.3|94
1715106900000|2024-05-07 18:35:00|8597.9|8597|8597.7|8596.8|8598|8597.1|8597.2|8596.3|75
1715107200000|2024-05-07 18:40:00|8597.8|8596.9|8597|8596.1|8598.2|8597|8597|8596|59
1715107500000|2024-05-07 18:45:00|8597.1|8596.2|8597.1|8596.2|8597.3|8596.4|8596.4|8595.5|47
1715107800000|2024-05-07 18:50:00|8597.2|8596.3|8597.7|8596.8|8598.3|8597.4|8597.2|8596.3|57
1715108100000|2024-05-07 18:55:00|8597.8|8596.9|8597|8596.1|8598|8597.1|8596.9|8596|61
1715108400000|2024-05-07 19:00:00|8596.9|8596|8597.4|8596.5|8597.6|8596.7|8596.8|8595.9|71
1715108700000|2024-05-07 19:05:00|8597.3|8596.4|8597.6|8596.7|8597.6|8596.7|8596.8|8595.9|60
1715109000000|2024-05-07 19:10:00|8597.5|8596.6|8597.8|8596.9|8598.5|8597.6|8597.4|8596.5|69
1715109300000|2024-05-07 19:15:00|8597.9|8597|8597.9|8597|8598.2|8597.3|8597.6|8596.7|48
1715109600000|2024-05-07 19:20:00|8597.8|8596.9|8597.9|8597|8598.1|8597.2|8597.1|8596.2|43
1715109900000|2024-05-07 19:25:00|8597.8|8596.9|8598|8597.1|8598.6|8597.7|8597.3|8596.4|47
1715110200000|2024-05-07 19:30:00|8597.9|8597|8597.5|8596.6|8598.5|8597.3|8597.4|8596.5|60
1715110500000|2024-05-07 19:35:00|8597.6|8596.7|8597.8|8596.9|8598.1|8597.2|8597.5|8596.6|42
1715110800000|2024-05-07 19:40:00|8597.9|8597|8598|8597.1|8598.9|8598|8597.6|8596.7|56
1715111100000|2024-05-07 19:45:00|8598.1|8597.2|8598|8597.1|8598.3|8597.4|8597.5|8596.6|53
1715111400000|2024-05-07 19:50:00|8598.1|8597.2|8598.3|8597.4|8598.6|8597.7|8597.7|8596.8|36
1715111700000|2024-05-07 19:55:00|8598.4|8597.5|8599.4|8598.5|8599.6|8598.7|8598.4|8597.5|63
1715112000000|2024-05-07 20:00:00|8599.3|8598.4|8598|8597.1|8599.3|8598.4|8598|8597.1|35
1715112300000|2024-05-07 20:05:00|8597.9|8597|8598.3|8597.4|8598.3|8597.4|8597.9|8596.7|34
1715112600000|2024-05-07 20:10:00|8598.2|8597.3|8598.4|8596.9|8598.4|8597.4|8597.7|8596.5|39
1715112900000|2024-05-07 20:15:00|8598.3|8596.8|8598.5|8597|8598.6|8597.6|8598|8596.7|32
1715113200000|2024-05-07 20:20:00|8598.1|8597.2|8598.4|8597.5|8598.5|8597.6|8598.1|8597.2|11
1715113500000|2024-05-07 20:25:00|8598.5|8597.6|8598.3|8597.4|8598.8|8597.6|8598.1|8597.1|16
1715113800000|2024-05-07 20:30:00|8598.4|8597.5|8598.6|8597.7|8598.9|8598|8598.4|8597.5|24
1715114100000|2024-05-07 20:35:00|8598.5|8597.6|8598.7|8597.8|8598.9|8598|8598.5|8597.6|25
1715114400000|2024-05-07 20:40:00|8598.8|8597.9|8598.5|8597.6|8599|8597.9|8598.5|8597.3|42
1715114700000|2024-05-07 20:45:00|8598.8|8597.3|8599|8598.1|8599.6|8598.3|8598.7|8597.2|27
1715115000000|2024-05-07 20:50:00|8599.4|8597.9|8598.5|8597|8599.4|8597.9|8598.3|8596.8|50
1715115300000|2024-05-07 20:55:00|8598.9|8596.5|8599.5|8595.2|8600.8|8597.7|8598.8|8594.3|107
1715115600000|2024-05-07 21:00:00|8602.1|8593.6|8601.7|8589.8|8602.3|8593.6|8600.8|8588.9|11
1715115900000|2024-05-07 21:05:00|8601.5|8589.6|8602.1|8590.2|8602.2|8590.3|8600.9|8589|19
1715116200000|2024-05-07 21:10:00|8602|8590.1|8596.9|8585|8603.7|8592.2|8595.3|8583.4|80
1715116500000|2024-05-07 21:15:00|8596.8|8584.9|8601.3|8590.4|8604.1|8592.2|8596.4|8584.5|122
1715116800000|2024-05-07 21:20:00|8601.2|8590.5|8603|8592.5|8604.2|8592.5|8599.3|8587.8|104
1715117100000|2024-05-07 21:25:00|8602.9|8592.6|8601.7|8591.5|8602.9|8592.7|8601.7|8591.4|33
1715117400000|2024-05-07 21:30:00|8601.8|8591.6|8601.4|8591.2|8602.4|8592.5|8600.7|8589.9|59
1715117700000|2024-05-07 21:35:00|8602.4|8591.7|8600.5|8591.1|8602.4|8592|8600.5|8590.6|76
1715118000000|2024-05-07 21:40:00|8600.4|8591.2|8600.1|8591.4|8600.5|8591.5|8599.7|8591|57
1715118300000|2024-05-07 21:45:00|8600.2|8591.6|8601.6|8592.4|8601.8|8594.5|8600.2|8591.6|70
1715118600000|2024-05-07 21:50:00|8601.5|8592.3|8601.9|8593|8602.5|8593.7|8601.5|8591.9|86
1715118900000|2024-05-07 21:55:00|8601.8|8593.6|8602.7|8596.4|8602.9|8596.4|8601.5|8593.3|58
1715119200000|2024-05-07 22:00:00|8602.3|8595.1|8600.1|8597.7|8602.7|8597.8|8598.8|8593.5|124
1715119500000|2024-05-07 22:05:00|8599.7|8598.2|8599.8|8598.3|8599.9|8598.4|8599.3|8597.8|24
1715119800000|2024-05-07 22:10:00|8599.7|8598.2|8600.2|8598.7|8600.2|8598.7|8599.7|8598.2|13
1715120100000|2024-05-07 22:15:00|8600.1|8598.6|8600|8598.5|8600.2|8598.7|8599.8|8598.3|26
1715120400000|2024-05-07 22:20:00|8599.9|8598.4|8599.6|8598.1|8600|8598.5|8599.6|8598.1|17
1715120700000|2024-05-07 22:25:00|8599.8|8598.3|8599|8597.5|8599.8|8598.3|8599|8597.5|20
1715121000000|2024-05-07 22:30:00|8599.1|8597.6|8599|8597.5|8599.4|8597.9|8599|8597.5|25
1715121300000|2024-05-07 22:35:00|8599.2|8597.7|8599.5|8598|8599.5|8598.3|8598.9|8597.4|49
1715121600000|2024-05-07 22:40:00|8599.6|8598.1|8600|8598.5|8600.2|8598.7|8599.5|8598|36
1715121900000|2024-05-07 22:45:00|8600.1|8598.6|8599.4|8598.5|8600.2|8598.9|8599.4|8598.2|27
1715122200000|2024-05-07 22:50:00|8599.7|8598.2|8599.6|8598.1|8599.8|8598.6|8599.4|8598.1|6
1715122500000|2024-05-07 22:55:00|8599.7|8598.2|8599.9|8598.4|8599.9|8598.4|8599.7|8598.2|2
1715122800000|2024-05-07 23:00:00|8599.8|8598.3|8599.9|8598.4|8600|8599|8599.8|8598.3|13
1715123100000|2024-05-07 23:05:00|8600|8598.5|8599.9|8598.4|8600|8598.5|8599.8|8598.3|11
1715123400000|2024-05-07 23:10:00|8599.8|8598.3|8599.7|8598.2|8600|8598.5|8599.7|8598.2|26
1715123700000|2024-05-07 23:15:00|8599.8|8598.3|8599.7|8598.2|8599.8|8598.3|8599.6|8598.1|8
1715124000000|2024-05-07 23:20:00|8599.6|8598.1|8599.6|8598.1|8599.7|8598.2|8599.6|8598.1|17
1715124300000|2024-05-07 23:25:00|8599.7|8598.2|8599.7|8598.2|8599.9|8598.4|8599.6|8598.1|11
1715124600000|2024-05-07 23:30:00|8599.4|8598.5|8599.9|8599|8599.9|8599|8599.4|8598.5|15
1715124900000|2024-05-07 23:35:00|8599.8|8598.9|8600.3|8598.8|8600.3|8599.1|8599.8|8598.6|16
1715125200000|2024-05-07 23:40:00|8600.4|8598.9|8600.1|8599.2|8600.4|8599.2|8599.9|8598.8|31
1715125500000|2024-05-07 23:45:00|8600.2|8599.3|8599.7|8598.8|8600.3|8599.4|8599.3|8598.4|35
1715125800000|2024-05-07 23:50:00|8599.8|8598.9|8600.3|8598.8|8600.4|8599.2|8599.8|8598.6|21
1715126100000|2024-05-07 23:55:00|8600.2|8598.7|8599.5|8598|8600.4|8599.1|8599.4|8598|21
1715126400000|2024-05-08 00:00:00|8599.2|8598.3|8601.1|8600.2|8601.4|8600.2|8599.2|8598.1|85
1715126700000|2024-05-08 00:05:00|8601|8600.1|8600.9|8600|8601.6|8600.1|8600.7|8599.4|74
1715127000000|2024-05-08 00:10:00|8601|8600.1|8601.1|8600.2|8601.5|8600.6|8600.4|8599.5|44
1715127300000|2024-05-08 00:15:00|8601.2|8600.3|8601.4|8600.5|8601.9|8600.6|8601.1|8600|55
1715127600000|2024-05-08 00:20:00|8601.5|8600.6|8601.2|8599.7|8601.5|8600.6|8600.7|8599.4|28
1715127900000|2024-05-08 00:25:00|8601.3|8599.8|8601.5|8600.6|8602|8600.8|8600.9|8599.6|31
1715128200000|2024-05-08 00:30:00|8601.6|8600.7|8602|8600.5|8602.2|8601|8601.4|8600.3|63
1715128500000|2024-05-08 00:35:00|8601.9|8600.4|8602.1|8601.2|8602.3|8601.4|8601.7|8600.2|38
1715128800000|2024-05-08 00:40:00|8602.2|8601.3|8602.6|8601.7|8602.8|8601.9|8601.9|8601|43
1715129100000|2024-05-08 00:45:00|8602.5|8601.6|8601.9|8601|8602.5|8601.6|8601.1|8600.1|63
1715129400000|2024-05-08 00:50:00|8601.8|8600.9|8601.9|8601|8602.4|8601.2|8601.7|8600.7|27
1715129700000|2024-05-08 00:55:00|8602|8601.1|8602|8600.5|8602.4|8601.5|8601.1|8600.1|71
1715130000000|2024-05-08 01:00:00|8602.1|8600.6|8600.3|8599.4|8602.2|8601|8600.1|8599.2|89
1715130300000|2024-05-08 01:05:00|8600.2|8599.3|8600.8|8599.9|8600.8|8599.9|8599.9|8599|61
1715130600000|2024-05-08 01:10:00|8600.9|8600|8600.9|8600|8601|8600.1|8600.3|8599.4|40
1715130900000|2024-05-08 01:15:00|8600.8|8599.9|8600.6|8599.7|8601.4|8600|8600.5|8599.4|56
1715131200000|2024-05-08 01:20:00|8600.5|8599.6|8600.1|8598.6|8600.8|8599.7|8599.1|8597.8|77
1715131500000|2024-05-08 01:25:00|8600|8598.5|8599.6|8598.1|8600.5|8599.1|8599.3|8597.8|35
1715131800000|2024-05-08 01:30:00|8599.7|8598.2|8599.1|8597.6|8599.7|8598.3|8598.8|8597.5|55
1715132100000|2024-05-08 01:35:00|8599.2|8597.7|8598.9|8598|8599.4|8598.5|8598.6|8597.6|55
1715132400000|2024-05-08 01:40:00|8599|8598.1|8600.7|8599.2|8600.9|8599.4|8599|8597.9|82
1715132700000|2024-05-08 01:45:00|8600.6|8599.1|8600.5|8599|8600.7|8599.3|8599.6|8598.7|53
1715133000000|2024-05-08 01:50:00|8600.7|8599.2|8600.8|8599.3|8601.2|8599.7|8600.5|8599|40
1715133300000|2024-05-08 01:55:00|8600.9|8599.4|8601.2|8599.7|8602.5|8601|8600.6|8599.1|65
1715133600000|2024-05-08 02:00:00|8601.1|8599.6|8600.9|8599.4|8601.2|8599.7|8600.6|8599.1|79
1715133900000|2024-05-08 02:05:00|8601.2|8599.7|8601|8600.1|8601.5|8600.3|8600.6|8599.6|57
1715134200000|2024-05-08 02:10:00|8601.1|8600.2|8600.8|8599.9|8601.3|8600.2|8600.6|8599.5|51
1715134500000|2024-05-08 02:15:00|8600.7|8599.8|8601.5|8600.6|8601.7|8600.8|8600.7|8599.2|61
1715134800000|2024-05-08 02:20:00|8601.4|8600.5|8601.2|8600.3|8601.8|8600.7|8601|8599.9|43
1715135100000|2024-05-08 02:25:00|8601.1|8600.2|8600.5|8599.6|8601.5|8600.6|8600.3|8599.4|48
1715135400000|2024-05-08 02:30:00|8600.6|8599.7|8601.9|8600.4|8602|8600.5|8600.5|8599.6|45
1715135700000|2024-05-08 02:35:00|8602|8600.5|8601.4|8600.5|8602|8600.8|8601.3|8600.4|36
1715136000000|2024-05-08 02:40:00|8601.7|8600.2|8601.6|8600.1|8601.8|8600.6|8601|8600|57
1715136300000|2024-05-08 02:45:00|8601.5|8600|8602.2|8600.7|8602.2|8600.7|8600.8|8599.5|59
1715136600000|2024-05-08 02:50:00|8602.1|8600.6|8601.6|8600.1|8602.3|8600.8|8601.6|8600.1|50
1715136900000|2024-05-08 02:55:00|8601.5|8600|8601.2|8600.3|8601.8|8600.5|8601.1|8600|44
1715137200000|2024-05-08 03:00:00|8601.3|8600.4|8600.9|8600|8601.3|8600.4|8600.7|8599.8|36
1715137500000|2024-05-08 03:05:00|8601|8600.1|8600.8|8599.9|8601.2|8600.1|8600.7|8599.5|32
1715137800000|2024-05-08 03:10:00|8600.7|8599.8|8601.6|8600.1|8601.7|8600.3|8600.7|8599.7|28
1715138100000|2024-05-08 03:15:00|8601.5|8600|8601.7|8600.2|8601.9|8600.4|8601.4|8599.9|45
1715138400000|2024-05-08 03:20:00|8601.8|8600.3|8601.9|8600.4|8601.9|8600.7|8601.5|8600|34
1715138700000|2024-05-08 03:25:00|8601.8|8600.3|8602.1|8600.6|8602.3|8600.8|8601.8|8600.3|36
1715139000000|2024-05-08 03:30:00|8602|8600.5|8601.7|8600.8|8602.3|8601.1|8601.7|8600.4|45
1715139300000|2024-05-08 03:35:00|8602|8600.5|8601.7|8600.2|8602.3|8601.1|8601.3|8600.2|26
1715139600000|2024-05-08 03:40:00|8601.6|8600.1|8601.9|8600.4|8601.9|8600.7|8601.3|8600.1|21
1715139900000|2024-05-08 03:45:00|8601.8|8600.3|8601.7|8600.8|8602.1|8600.8|8601.7|8600.3|18
1715140200000|2024-05-08 03:50:00|8602|8600.5|8602.2|8600.7|8602.4|8601.2|8601.5|8600.3|35
1715140500000|2024-05-08 03:55:00|8602.1|8600.6|8602.8|8601.3|8602.9|8601.4|8602.1|8600.6|38
1715140800000|2024-05-08 04:00:00|8602.9|8601.4|8603.6|8602.1|8603.6|8602.1|8602.7|8601.2|55
1715141100000|2024-05-08 04:05:00|8603.5|8602|8603.4|8601.9|8603.8|8602.4|8603.2|8601.8|32
1715141400000|2024-05-08 04:10:00|8603.5|8602|8603.9|8602.4|8604.3|8603|8603.3|8601.8|50
1715141700000|2024-05-08 04:15:00|8603.8|8602.3|8603.3|8602.4|8603.9|8602.5|8603.3|8602|42
1715142000000|2024-05-08 04:20:00|8603.2|8602.3|8603|8602.1|8603.4|8602.5|8603|8602.1|21
1715142300000|2024-05-08 04:25:00|8602.9|8602|8602.8|8601.9|8603.2|8602.3|8602.3|8601.4|33
1715142600000|2024-05-08 04:30:00|8602.9|8602|8602.8|8601.9|8603.1|8602.2|8602.5|8601.6|27
1715142900000|2024-05-08 04:35:00|8602.7|8601.8|8602.6|8601.7|8603.1|8601.9|8602.5|8601.4|24
1715143200000|2024-05-08 04:40:00|8602.7|8601.8|8602.1|8601.2|8602.7|8601.8|8601.6|8600.7|38
1715143500000|2024-05-08 04:45:00|8602.2|8601.3|8602.1|8601.2|8602.5|8601.6|8602|8600.6|36
1715143800000|2024-05-08 04:50:00|8602|8601.1|8601.1|8600.2|8602.4|8601.1|8601.1|8599.7|41
1715144100000|2024-05-08 04:55:00|8601.4|8599.9|8602.4|8601.5|8602.6|8601.5|8601.4|8599.9|64
1715144400000|2024-05-08 05:00:00|8602.5|8601.6|8602.4|8601.5|8602.6|8601.7|8602.2|8601.3|37
1715144700000|2024-05-08 05:05:00|8602.5|8601.6|8601.6|8600.1|8602.6|8601.7|8601.4|8599.9|42
1715145000000|2024-05-08 05:10:00|8601.5|8600|8601.5|8600|8602|8600.5|8601.3|8599.8|37
1715145300000|2024-05-08 05:15:00|8601.6|8600.1|8601.3|8600.4|8601.7|8600.8|8601.1|8600|35
1715145600000|2024-05-08 05:20:00|8601.2|8600.3|8601.3|8600.4|8601.5|8600.6|8601|8600.1|31
1715145900000|2024-05-08 05:25:00|8601.4|8600.5|8601.1|8600.2|8601.7|8600.5|8601.1|8600|33
1715146200000|2024-05-08 05:30:00|8601.2|8600.3|8601.2|8600.3|8601.6|8600.7|8601|8600.1|55
1715146500000|2024-05-08 05:35:00|8601.1|8600.2|8601.4|8600.5|8601.6|8600.7|8600.9|8600|38
1715146800000|2024-05-08 05:40:00|8601.3|8600.4|8601.9|8601|8602|8601.1|8601.2|8600.3|43
1715147100000|2024-05-08 05:45:00|8602|8601.1|8601.9|8601|8603.2|8602|8601.9|8601|55
1715147400000|2024-05-08 05:50:00|8602|8601.1|8601.8|8600.3|8602.3|8601.2|8601.4|8600.2|59
1715147700000|2024-05-08 05:55:00|8601.9|8600.4|8601.5|8600|8602.3|8601|8601.4|8600|52
1715148000000|2024-05-08 06:00:00|8601.6|8600.1|8604.5|8603|8604.6|8603.5|8601.6|8600.1|101
1715148300000|2024-05-08 06:05:00|8604.2|8603.3|8604.9|8604|8605.2|8604.2|8603.9|8603|62
1715148600000|2024-05-08 06:10:00|8604.8|8603.9|8605|8604.1|8605.2|8604.3|8604.4|8602.9|54
1715148900000|2024-05-08 06:15:00|8605.1|8604.2|8605.1|8604.2|8605.2|8604.3|8603.8|8602.5|90
1715149200000|2024-05-08 06:20:00|8604.9|8604|8605.3|8604.4|8605.7|8604.4|8604.3|8602.8|71
1715149500000|2024-05-08 06:25:00|8605.2|8604.3|8606|8605.1|8606.6|8605.1|8605.1|8604|74
1715149800000|2024-05-08 06:30:00|8605.9|8605|8604.7|8603.8|8606.3|8605.1|8604.5|8603.5|105
1715150100000|2024-05-08 06:35:00|8604.6|8603.7|8605.2|8604.3|8605.3|8604.4|8604.4|8603.3|48
1715150400000|2024-05-08 06:40:00|8605.3|8604.4|8602.5|8601|8605.4|8604.5|8602.1|8600.9|104
1715150700000|2024-05-08 06:45:00|8602.4|8600.9|8604.4|8603.5|8604.4|8603.5|8601.8|8600.3|83
1715151000000|2024-05-08 06:50:00|8604.7|8603.2|8603.5|8602.6|8604.9|8603.9|8602.8|8601.9|107
1715151300000|2024-05-08 06:55:00|8603.6|8602.7|8604.1|8602.6|8604.4|8603.5|8602.9|8602|114
1715151600000|2024-05-08 07:00:00|8604.4|8602.9|8605.1|8604.2|8606.5|8605.4|8604|8602.5|148
1715151900000|2024-05-08 07:05:00|8605.2|8604.3|8606.4|8605.5|8607|8605.9|8604.6|8603.7|114
1715152200000|2024-05-08 07:10:00|8606.5|8605.6|8606.6|8605.7|8607.3|8606.4|8606.2|8604.9|123
1715152500000|2024-05-08 07:15:00|8606.7|8605.8|8607.3|8606.4|8608|8607.1|8606.1|8605.2|110
1715152800000|2024-05-08 07:20:00|8607.2|8606.3|8607.2|8606.3|8607.2|8606.3|8606.2|8604.9|127
1715153100000|2024-05-08 07:25:00|8607.3|8606.4|8606.7|8605.8|8608.2|8607.3|8605.7|8604.5|130
1715153400000|2024-05-08 07:30:00|8606.9|8606|8606.7|8605.8|8607.6|8606.5|8605.7|8604.4|143
1715153700000|2024-05-08 07:35:00|8606.8|8605.9|8606.8|8605.9|8607.7|8606.8|8605.9|8605|101
1715154000000|2024-05-08 07:40:00|8606.9|8606|8606.1|8605.2|8606.9|8606|8603.9|8603|132
1715154300000|2024-05-08 07:45:00|8606|8605.1|8609.2|8608.3|8609.3|8608.4|8606|8605.1|107
1715154600000|2024-05-08 07:50:00|8609.1|8608.2|8608.3|8607.4|8609.3|8608.3|8606.5|8605.6|158
1715154900000|2024-05-08 07:55:00|8608.4|8607.5|8610.5|8609|8611|8609.8|8608.4|8607.5|141
1715155200000|2024-05-08 08:00:00|8610.4|8608.9|8608.2|8607.3|8610.8|8609.7|8608|8607|171
1715155500000|2024-05-08 08:05:00|8608.1|8607.2|8610.4|8609.5|8610.7|8609.8|8608.1|8607.2|100
1715155800000|2024-05-08 08:10:00|8610.1|8609.2|8610.5|8609.6|8611|8610.1|8609.5|8608.6|103
1715156100000|2024-05-08 08:15:00|8610.6|8609.7|8611.1|8610.2|8611.2|8610.3|8609.3|8608.4|115
1715156400000|2024-05-08 08:20:00|8611.2|8610.3|8612.9|8612|8613.4|8612.4|8610.9|8610|137
1715156700000|2024-05-08 08:25:00|8613|8612.1|8610.9|8610|8613.2|8612.1|8610.6|8609.7|123
1715157000000|2024-05-08 08:30:00|8610.8|8609.9|8611.3|8610.4|8611.7|8610.8|8610.5|8609.6|71
1715157300000|2024-05-08 08:35:00|8611.2|8610.3|8611.8|8610.3|8612.1|8611.2|8610.1|8609.2|104
1715157600000|2024-05-08 08:40:00|8611.9|8610.4|8611.7|8610.8|8612.7|8611.7|8611.2|8610.3|103
1715157900000|2024-05-08 08:45:00|8611.8|8610.9|8612.5|8611.6|8613.6|8612.3|8611.8|8610.6|139
1715158200000|2024-05-08 08:50:00|8612.6|8611.7|8613.2|8612.3|8613.7|8612.4|8612.3|8611.4|76
1715158500000|2024-05-08 08:55:00|8613.1|8612.2|8612.8|8611.9|8613.5|8612.6|8612.5|8611.6|102
1715158800000|2024-05-08 09:00:00|8612.9|8612|8612.7|8611.8|8613.6|8612.3|8611.7|8610.7|136
1715159100000|2024-05-08 09:05:00|8612.6|8611.7|8613.7|8612.8|8614.2|8613.3|8612.2|8611.3|146
1715159400000|2024-05-08 09:10:00|8613.6|8612.7|8611.5|8610.6|8614.5|8613.3|8611.4|8610.5|140
1715159700000|2024-05-08 09:15:00|8611.9|8611|8612.6|8611.7|8613.4|8612.5|8611.5|8610.6|113
1715160000000|2024-05-08 09:20:00|8612.5|8611.6|8610.7|8609.8|8613.6|8612.2|8610.5|8609.5|119
1715160300000|2024-05-08 09:25:00|8610.6|8609.7|8610.8|8609.9|8611.6|8610.4|8610|8609.1|86
1715160600000|2024-05-08 09:30:00|8610.9|8610|8610.9|8609.4|8611.9|8611|8610.7|8609.2|113
1715160900000|2024-05-08 09:35:00|8610.8|8609.3|8609|8608.1|8611.4|8609.9|8608.3|8606.9|131
1715161200000|2024-05-08 09:40:00|8608.9|8608|8608.3|8607.4|8609|8608.1|8607.3|8606.4|125
1715161500000|2024-05-08 09:45:00|8608.4|8607.5|8608.7|8607.8|8608.9|8607.9|8607.2|8606.3|103
1715161800000|2024-05-08 09:50:00|8608.8|8607.9|8608.9|8608|8609.6|8608.7|8607.7|8606.6|95
1715162100000|2024-05-08 09:55:00|8609|8608.1|8607.1|8605.6|8609.1|8608.2|8606.7|8605.4|160
1715162400000|2024-05-08 10:00:00|8607|8605.5|8607.1|8606.2|8607.5|8606.2|8605.2|8604.1|139
1715162700000|2024-05-08 10:05:00|8607|8606.1|8608.4|8606.9|8608.5|8607.2|8606.6|8605.7|83
1715163000000|2024-05-08 10:10:00|8608.5|8607|8608.5|8607.6|8609.5|8608.4|8608|8606.8|108
1715163300000|2024-05-08 10:15:00|8608.4|8607.5|8609.2|8608.3|8609.8|8608.7|8608.2|8607.3|62
1715163600000|2024-05-08 10:20:00|8609.6|8608.1|8608.4|8607.5|8609.8|8608.9|8607.5|8606.2|101
1715163900000|2024-05-08 10:25:00|8608.3|8607.4|8608.9|8608|8610.1|8609|8607.8|8606.5|110
1715164200000|2024-05-08 10:30:00|8609|8608.1|8607.3|8606.4|8609.6|8608.7|8607|8605.5|113
1715164500000|2024-05-08 10:35:00|8607.4|8606.5|8607.1|8605.6|8608.6|8607.7|8606.8|8605.6|96
1715164800000|2024-05-08 10:40:00|8607.2|8605.7|8609.3|8607.8|8609.3|8608|8607.2|8605.7|85
1715165100000|2024-05-08 10:45:00|8609.2|8607.7|8608.2|8607.3|8609.4|8608.5|8608|8607.1|59
1715165400000|2024-05-08 10:50:00|8608.3|8607.4|8606.6|8605.7|8608.5|8607.6|8605.9|8605|114
1715165700000|2024-05-08 10:55:00|8606.5|8605.6|8602.8|8601.3|8606.5|8605.6|8602.3|8601.2|196
1715166000000|2024-05-08 11:00:00|8602.7|8601.2|8604|8603.1|8604.3|8603.4|8601.4|8600.3|219
1715166300000|2024-05-08 11:05:00|8604.1|8603.2|8601.7|8600.2|8604.1|8603.2|8601.6|8600.1|131
1715166600000|2024-05-08 11:10:00|8601.8|8600.3|8603.3|8602.4|8603.6|8602.7|8601.7|8600.2|89
1715166900000|2024-05-08 11:15:00|8603.1|8602.2|8603.8|8602.9|8604.2|8603.3|8602.5|8601.3|81
1715167200000|2024-05-08 11:20:00|8603.9|8603|8602.9|8601.4|8604.6|8603.7|8602.3|8601.2|94
1715167500000|2024-05-08 11:25:00|8602.8|8601.3|8603.7|8602.8|8604.3|8603.4|8602.7|8601.2|93
1715167800000|2024-05-08 11:30:00|8603.8|8602.9|8604.9|8604|8605.2|8604.1|8603.6|8602.2|160
1715168100000|2024-05-08 11:35:00|8604.8|8603.9|8603.5|8602.6|8605|8604.1|8603.3|8602.4|49
1715168400000|2024-05-08 11:40:00|8603.4|8602.5|8603.5|8602.6|8604|8603.1|8603|8602.1|65
1715168700000|2024-05-08 11:45:00|8603.6|8602.7|8606.1|8604.6|8606.3|8604.8|8603.5|8602.6|73
1715169000000|2024-05-08 11:50:00|8606.2|8604.7|8605|8603.5|8606.3|8604.8|8603.1|8602|110
1715169300000|2024-05-08 11:55:00|8604.9|8603.4|8608.3|8607.4|8608.7|8607.7|8604.8|8603.3|193
1715169600000|2024-05-08 12:00:00|8608.2|8607.3|8607.8|8606.9|8609.4|8608|8607.8|8606.9|114
1715169900000|2024-05-08 12:05:00|8607.9|8607|8608.7|8607.8|8609.1|8608.2|8607.5|8606.6|75
1715170200000|2024-05-08 12:10:00|8608.6|8607.7|8610.1|8609.2|8610.7|8609.2|8608.2|8607.3|153
1715170500000|2024-05-08 12:15:00|8610.2|8609.3|8609.6|8608.7|8610.3|8609.4|8609.2|8608.3|117
1715170800000|2024-05-08 12:20:00|8609.5|8608.6|8609.2|8607.7|8610.2|8609.3|8608.5|8607.1|134
1715171100000|2024-05-08 12:25:00|8609.3|8607.8|8610.1|8609.2|8610.1|8609.2|8608.2|8607.3|117
1715171400000|2024-05-08 12:30:00|8610|8609.1|8610.1|8609.2|8610.7|8609.5|8609.2|8608.1|105
1715171700000|2024-05-08 12:35:00|8610.2|8609.3|8609.8|8608.9|8610.7|8609.7|8609.3|8608.4|99
1715172000000|2024-05-08 12:40:00|8609.9|8609|8611.1|8610.2|8611.2|8610.3|8609.8|8608.9|92
1715172300000|2024-05-08 12:45:00|8611.2|8610.3|8612|8611.1|8612.6|8611.7|8610.9|8610|115
1715172600000|2024-05-08 12:50:00|8611.9|8611|8611.7|8610.8|8612.2|8611.3|8611|8610.1|109
1715172900000|2024-05-08 12:55:00|8611.8|8610.9|8613.4|8612.5|8614.8|8613.7|8611|8610.1|143
1715173200000|2024-05-08 13:00:00|8613.5|8612.6|8614|8613.1|8614.7|8613.8|8612.9|8612|140
1715173500000|2024-05-08 13:05:00|8614.1|8613.2|8613.6|8612.7|8614.5|8613.6|8612.5|8611.6|121
1715173800000|2024-05-08 13:10:00|8613.7|8612.8|8614.7|8613.8|8614.7|8613.8|8612.6|8611.7|119
1715174100000|2024-05-08 13:15:00|8614.6|8613.7|8615.7|8614.8|8616.1|8615.2|8614.3|8613.4|100
1715174400000|2024-05-08 13:20:00|8615.9|8615|8615.9|8615|8616.5|8615.6|8615.3|8614.4|115
1715174700000|2024-05-08 13:25:00|8615.8|8614.9|8615.4|8614.5|8616.8|8615.9|8615.3|8614.4|137
1715175000000|2024-05-08 13:30:00|8615.5|8614.6|8616.1|8615.2|8617.7|8616.3|8615.3|8614.4|227
1715175300000|2024-05-08 13:35:00|8616.2|8615.3|8615.6|8614.1|8616.7|8615.8|8615.5|8614.1|134
1715175600000|2024-05-08 13:40:00|8615.5|8614|8616.3|8615.4|8617.3|8615.9|8614.7|8613.8|171
1715175900000|2024-05-08 13:45:00|8616.4|8615.5|8617.2|8616.3|8617.8|8616.9|8615.9|8615|172
1715176200000|2024-05-08 13:50:00|8617.1|8616.2|8617.5|8616.6|8618.4|8617.5|8616.8|8615.9|147
1715176500000|2024-05-08 13:55:00|8617.4|8616.5|8616.6|8615.7|8618.1|8617.1|8616.5|8615.6|142
1715176800000|2024-05-08 14:00:00|8616.7|8615.8|8615.3|8614.4|8618.1|8616.6|8615.1|8613.7|137
1715177100000|2024-05-08 14:05:00|8615.2|8614.3|8614.2|8613.3|8615.7|8614.8|8614|8613.1|105
1715177400000|2024-05-08 14:10:00|8614.3|8613.4|8614.8|8613.9|8616.4|8615.5|8613.7|8612.5|124
1715177700000|2024-05-08 14:15:00|8615|8614.1|8613.9|8613|8615.1|8614.2|8613.6|8612.4|100
1715178000000|2024-05-08 14:20:00|8614|8613.1|8608.9|8608|8614|8613.1|8608.6|8607.7|158
1715178300000|2024-05-08 14:25:00|8609.1|8608.2|8608.4|8607.5|8609.6|8608.7|8608.3|8607.3|137
1715178600000|2024-05-08 14:30:00|8608.3|8607.4|8607.1|8606.2|8608.5|8607.5|8607|8605.8|109
1715178900000|2024-05-08 14:35:00|8607.2|8606.3|8605.8|8604.9|8608.1|8607.2|8605.6|8604.7|173
1715179200000|2024-05-08 14:40:00|8605.9|8605|8606.4|8605.5|8607.5|8606.6|8605.7|8604.4|113
1715179500000|2024-05-08 14:45:00|8606.3|8605.4|8605.8|8604.9|8607.7|8606.5|8605.1|8604|153
1715179800000|2024-05-08 14:50:00|8605.7|8604.8|8601.8|8600.9|8605.8|8604.9|8601.8|8600.9|211
1715180100000|2024-05-08 14:55:00|8601.9|8601|8604.7|8603.8|8604.8|8603.9|8601.8|8600.6|256
1715180400000|2024-05-08 15:00:00|8604.6|8603.7|8603.1|8602.2|8605.2|8604.3|8602.9|8602|189
1715180700000|2024-05-08 15:05:00|8603|8602.1|8603.9|8603|8604.2|8603.3|8602.7|8601.8|91
1715181000000|2024-05-08 15:10:00|8604|8603.1|8604.9|8604|8605|8604.1|8603.6|8602.7|76
1715181300000|2024-05-08 15:15:00|8604.8|8603.9|8604.3|8603.4|8606|8604.7|8604.2|8603.3|100
1715181600000|2024-05-08 15:20:00|8604.2|8603.3|8603.1|8602.2|8604.3|8603.4|8602.8|8601.9|79
1715181900000|2024-05-08 15:25:00|8603|8602.1|8603.3|8602.4|8604.5|8603.6|8602.8|8601.9|76
1715182200000|2024-05-08 15:30:00|8603.2|8602.3|8603.2|8601.7|8603.5|8602.6|8602.2|8601.3|89
1715182500000|2024-05-08 15:35:00|8602.8|8601.9|8602.3|8601.4|8603|8602.1|8602.1|8601.2|78
1715182800000|2024-05-08 15:40:00|8602.4|8601.5|8601.9|8601|8602.8|8601.9|8601.6|8600.4|74
1715183100000|2024-05-08 15:45:00|8601.8|8600.9|8601.4|8599.9|8602.9|8601.5|8601.4|8599.9|152
1715183400000|2024-05-08 15:50:00|8601.5|8600|8604.1|8602.6|8604.1|8602.8|8601.4|8599.9|111
1715183700000|2024-05-08 15:55:00|8603.8|8602.9|8602.7|8601.8|8604.3|8603.1|8602.1|8601.2|99
1715184000000|2024-05-08 16:00:00|8602.6|8601.7|8602.3|8601.4|8602.7|8601.7|8602.2|8601.2|74
1715184300000|2024-05-08 16:05:00|8602.2|8601.3|8603|8602.1|8603.5|8602.6|8602.1|8600.9|78
1715184600000|2024-05-08 16:10:00|8603.1|8602.2|8604.2|8602.7|8604.3|8603|8602.7|8601.8|74
1715184900000|2024-05-08 16:15:00|8604.7|8603.2|8604.4|8603.5|8605|8603.8|8603.8|8602.9|77
1715185200000|2024-05-08 16:20:00|8604.3|8603.4|8603.7|8602.8|8604.9|8604|8603.6|8602.7|93
1715185500000|2024-05-08 16:25:00|8603.6|8602.7|8602.5|8601.6|8603.9|8602.9|8601.8|8600.9|68
1715185800000|2024-05-08 16:30:00|8602.4|8601.5|8602.6|8601.7|8603.1|8602.2|8602.1|8601.2|89
1715186100000|2024-05-08 16:35:00|8602.7|8601.8|8601.6|8600.7|8602.8|8601.9|8601.6|8600.7|56
1715186400000|2024-05-08 16:40:00|8601.7|8600.8|8601|8600.1|8602.9|8602|8601|8600.1|46
1715186700000|2024-05-08 16:45:00|8601.1|8600.2|8599.9|8599|8601.7|8600.8|8599.6|8598.7|78
1715187000000|2024-05-08 16:50:00|8599.8|8598.9|8599.3|8598.4|8600|8599.1|8599|8598.1|45
1715187300000|2024-05-08 16:55:00|8599.4|8598.5|8598.8|8597.9|8599.7|8598.8|8598.5|8597.6|86
1715187600000|2024-05-08 17:00:00|8598.9|8598|8598.7|8597.8|8599.4|8598.5|8598.6|8597.7|91
1715187900000|2024-05-08 17:05:00|8598.6|8597.7|8597.4|8596.5|8598.6|8597.7|8596.7|8595.8|69
1715188200000|2024-05-08 17:10:00|8597.3|8596.4|8597.4|8596.5|8597.4|8596.5|8596.8|8595.9|62
1715188500000|2024-05-08 17:15:00|8597.5|8596.6|8597.7|8596.8|8597.8|8596.9|8597.2|8596.3|32
1715188800000|2024-05-08 17:20:00|8597.8|8596.9|8598.1|8597.2|8598.3|8597.4|8597.6|8596.7|45
1715189100000|2024-05-08 17:25:00|8598|8597.1|8599|8598.1|8599.5|8598.5|8598|8597.1|49
1715189400000|2024-05-08 17:30:00|8598.9|8598|8598.5|8597.6|8599.4|8598.5|8598.4|8597.5|48
1715189700000|2024-05-08 17:35:00|8598.4|8597.5|8599|8598.1|8599.1|8598.2|8597.7|8596.8|48
1715190000000|2024-05-08 17:40:00|8599.1|8598.2|8598.1|8597.2|8599.3|8598.4|8598|8597.1|57
1715190300000|2024-05-08 17:45:00|8598|8597.1|8598.3|8597.4|8598.8|8597.9|8598|8597.1|50
1715190600000|2024-05-08 17:50:00|8598.4|8597.5|8598.4|8597.5|8598.5|8597.6|8597.9|8597|36
1715190900000|2024-05-08 17:55:00|8598.3|8597.4|8597.8|8596.9|8598.6|8597.7|8597.8|8596.9|59
1715191200000|2024-05-08 18:00:00|8597.7|8596.8|8597.9|8597|8598.2|8597.1|8597.5|8596.5|71
1715191500000|2024-05-08 18:05:00|8598|8597.1|8598|8597.1|8598.7|8597.3|8597.8|8596.6|48
1715191800000|2024-05-08 18:10:00|8597.9|8597|8598|8597.1|8598.1|8597.2|8597.7|8596.8|40
1715192100000|2024-05-08 18:15:00|8598.2|8597.3|8598.8|8597.9|8598.8|8597.9|8597.9|8596.9|61
1715192400000|2024-05-08 18:20:00|8598.6|8597.7|8599|8598.1|8599.1|8598.2|8598.4|8597.5|37
1715192700000|2024-05-08 18:25:00|8599.2|8598.3|8598.8|8597.9|8599.2|8598.3|8598.6|8597.6|21
1715193000000|2024-05-08 18:30:00|8598.9|8598|8597.7|8596.8|8598.9|8598|8597.6|8596.5|59
1715193300000|2024-05-08 18:35:00|8598|8596.5|8598.1|8597.2|8598.3|8597.3|8597.6|8596.5|41
1715193600000|2024-05-08 18:40:00|8598|8597.1|8597.9|8597|8598.6|8597.7|8597.9|8596.7|54
1715193900000|2024-05-08 18:45:00|8597.8|8596.9|8598.7|8597.8|8599|8598.1|8597.7|8596.8|52
1715194200000|2024-05-08 18:50:00|8598.6|8597.7|8599.6|8598.1|8599.8|8598.4|8598.5|8597.2|74
1715194500000|2024-05-08 18:55:00|8599.5|8598|8600.1|8598.6|8600.1|8598.6|8598.8|8597.6|65
1715194800000|2024-05-08 19:00:00|8599.6|8598.7|8599|8598.1|8600.5|8599.4|8598.7|8597.7|57
1715195100000|2024-05-08 19:05:00|8598.9|8598|8599.5|8598.6|8599.5|8598.6|8598.7|8597.8|52
1715195400000|2024-05-08 19:10:00|8599.4|8598.5|8599.3|8597.8|8599.6|8598.7|8598.8|8597.8|33
1715195700000|2024-05-08 19:15:00|8599.2|8597.7|8598.9|8597.4|8599.5|8598|8598.6|8597.3|36
1715196000000|2024-05-08 19:20:00|8598.8|8597.3|8598.4|8597.5|8598.8|8597.6|8598.3|8597.1|20
1715196300000|2024-05-08 19:25:00|8598.3|8597.4|8598.9|8598|8599|8598.1|8598.3|8597.4|30
1715196600000|2024-05-08 19:30:00|8599|8598.1|8599.1|8598.2|8599.4|8598.2|8598.6|8597.7|26
1715196900000|2024-05-08 19:35:00|8599|8598.1|8598.7|8597.8|8599.1|8598.2|8598.3|8597.4|70
1715197200000|2024-05-08 19:40:00|8598.8|8597.9|8599.5|8598.6|8599.6|8598.7|8598.4|8597.5|47
1715197500000|2024-05-08 19:45:00|8599.6|8598.7|8598.9|8598|8599.9|8599|8598.8|8597.9|35
1715197800000|2024-05-08 19:50:00|8599|8598.1|8599|8598.1|8599.2|8598.3|8598.8|8597.9|18
1715198100000|2024-05-08 19:55:00|8599.1|8598.2|8599.1|8598.2|8600.1|8599.2|8599|8598.1|55
1715198400000|2024-05-08 20:00:00|8599.2|8598.3|8599.1|8598.2|8599.8|8598.9|8599|8598.1|35
1715198700000|2024-05-08 20:05:00|8599|8598.1|8599.5|8598.6|8599.5|8598.6|8599|8598.1|24
1715199000000|2024-05-08 20:10:00|8599.6|8598.7|8600.1|8599.2|8600.3|8599.4|8599.5|8598.6|28
1715199300000|2024-05-08 20:15:00|8600.2|8599.3|8600.5|8599|8600.6|8599.4|8600|8599|17
1715199600000|2024-05-08 20:20:00|8600.7|8599.2|8600.3|8599.4|8600.8|8599.5|8600.3|8599|12
1715199900000|2024-05-08 20:25:00|8600.4|8599.5|8600.3|8599.4|8600.7|8599.5|8600.2|8599.2|21
1715200200000|2024-05-08 20:30:00|8600.4|8599.5|8600.3|8599.4|8600.7|8599.5|8600.2|8598.9|15
1715200500000|2024-05-08 20:35:00|8600.4|8599.5|8599.8|8598.9|8600.5|8599.6|8599.8|8598.9|14
1715200800000|2024-05-08 20:40:00|8600|8598.5|8600.1|8598.6|8600.2|8599|8599.7|8598.5|17
1715201100000|2024-05-08 20:45:00|8600.2|8598.7|8600.3|8598.8|8600.8|8599.3|8599.6|8598.1|41
1715201400000|2024-05-08 20:50:00|8600.4|8598.9|8600.4|8598.9|8600.9|8599.4|8600.3|8598.8|32
1715201700000|2024-05-08 20:55:00|8601|8598.6|8601.7|8597.5|8602.6|8599.3|8600.8|8597.5|105
1715202000000|2024-05-08 21:00:00|8607.6|8595.7|8609.2|8597.3|8610.3|8598.4|8607.6|8595.7|37
1715202300000|2024-05-08 21:05:00|8610.8|8598.9|8606.9|8595|8610.8|8598.9|8606.8|8594.9|30
1715202600000|2024-05-08 21:10:00|8607.1|8595.2|8607.2|8595.3|8607.6|8595.7|8606.6|8594.7|52
1715202900000|2024-05-08 21:15:00|8607.3|8595.4|8608.3|8596.4|8608.5|8596.6|8607.1|8595.2|48
1715203200000|2024-05-08 21:20:00|8608.2|8596.3|8606.9|8595|8608.3|8596.4|8606.7|8594.8|40
1715203500000|2024-05-08 21:25:00|8606.7|8594.8|8605.7|8593.8|8606.8|8595.1|8604.6|8593.6|53
1715203800000|2024-05-08 21:30:00|8605.8|8593.9|8607.3|8595.4|8607.4|8595.5|8605|8593.1|45
1715204100000|2024-05-08 21:35:00|8607.4|8595.5|8606.3|8594.4|8607.4|8595.5|8604.7|8592.8|100
1715204400000|2024-05-08 21:40:00|8606.4|8594.5|8608.4|8596.5|8608.4|8596.5|8604.1|8593.7|76
1715204700000|2024-05-08 21:45:00|8607.7|8595.8|8608.3|8596.6|8608.5|8596.8|8607.5|8595.6|94
1715205000000|2024-05-08 21:50:00|8608.4|8596.7|8607.1|8595.9|8608.5|8596.8|8607|8595.6|125
1715205300000|2024-05-08 21:55:00|8607|8596|8605.7|8598.5|8609.1|8598.5|8605.4|8595.9|240
1715205600000|2024-05-08 22:00:00|8605.8|8598.3|8602.1|8599.7|8605.8|8599.8|8601.5|8596.8|116
1715205900000|2024-05-08 22:05:00|8601.6|8600.1|8601.7|8600.2|8602|8600.5|8601.6|8600.1|26
1715206200000|2024-05-08 22:10:00|8601.8|8600.3|8602.2|8600.7|8602.2|8600.7|8601.6|8600.1|29
1715206500000|2024-05-08 22:15:00|8602.1|8600.6|8602.5|8601|8602.6|8601.1|8602.1|8600.6|23
1715206800000|2024-05-08 22:20:00|8602.4|8600.9|8602|8600.5|8602.6|8601.1|8602|8600.5|26
1715207100000|2024-05-08 22:25:00|8601.9|8600.4|8602.4|8600.9|8602.5|8601|8601.8|8600.3|26
1715207400000|2024-05-08 22:30:00|8602.3|8600.8|8602.2|8600.7|8602.4|8600.9|8602.1|8600.6|22
1715207700000|2024-05-08 22:35:00|8602.1|8600.6|8602.1|8600.6|8602.3|8600.8|8602|8600.5|10
1715208000000|2024-05-08 22:40:00|8602.2|8600.7|8602.3|8600.8|8602.6|8601.2|8602.1|8600.6|25
1715208300000|2024-05-08 22:45:00|8602.4|8600.9|8601.9|8600.4|8602.4|8600.9|8601.9|8600.4|9
1715208600000|2024-05-08 22:50:00|8602|8600.5|8602|8600.5|8602|8600.5|8602|8600.5|1
1715208900000|2024-05-08 22:55:00|8601.9|8600.4|8601.9|8600.4|8602.3|8600.8|8601.9|8600.4|16
1715209200000|2024-05-08 23:00:00|8601.8|8600.3|8601.9|8600.4|8602|8600.5|8601.8|8600.3|16
1715209500000|2024-05-08 23:05:00|8601.8|8600.3|8602.2|8600.7|8602.5|8601|8601.8|8600.3|21
1715209800000|2024-05-08 23:10:00|8602.3|8600.8|8601.8|8600.9|8602.3|8600.9|8601.7|8600.5|13
1715210100000|2024-05-08 23:15:00|8601.7|8600.8|8602.1|8600.6|8602.2|8600.9|8601.7|8600.4|26
1715210400000|2024-05-08 23:20:00|8602.2|8600.7|8602|8600.5|8602.2|8600.7|8601.9|8600.4|19
1715210700000|2024-05-08 23:25:00|8601.9|8600.4|8602.2|8600.7|8602.5|8601|8601.9|8600.4|12
1715211000000|2024-05-08 23:30:00|8602.1|8600.6|8602.9|8601.4|8603|8601.5|8602.1|8600.6|24
1715211300000|2024-05-08 23:35:00|8602.8|8601.3|8603.1|8601.6|8603.2|8601.7|8602.8|8601.3|19
1715211600000|2024-05-08 23:40:00|8603.2|8601.7|8602.8|8601.3|8603.2|8601.7|8602.4|8600.9|19
1715211900000|2024-05-08 23:45:00|8602.7|8601.2|8602.3|8600.8|8602.7|8601.2|8602.3|8600.8|10
1715212200000|2024-05-08 23:50:00|8602.6|8601.1|8602.7|8601.2|8603.1|8601.6|8602.5|8601|41
1715212500000|2024-05-08 23:55:00|8603.1|8601.6|8602.8|8601.3|8603.2|8601.9|8602.2|8600.9|34
1715212800000|2024-05-09 00:00:00|8602.9|8601.4|8603.5|8602|8603.6|8602.3|8602.3|8601.3|82
1715213100000|2024-05-09 00:05:00|8603.4|8601.9|8603.2|8602.3|8603.5|8602.3|8602.3|8601.2|60
1715213400000|2024-05-09 00:10:00|8603.5|8602|8602.9|8602|8603.6|8602.4|8602.8|8601.9|42
1715213700000|2024-05-09 00:15:00|8603|8602.1|8603.3|8601.8|8604.1|8602.9|8602.8|8601.8|40
1715214000000|2024-05-09 00:20:00|8603.2|8601.7|8603.4|8602.5|8603.7|8602.7|8603.2|8601.7|27
1715214300000|2024-05-09 00:25:00|8603.3|8602.4|8603.5|8602|8603.6|8602.6|8603.2|8601.8|30
1715214600000|2024-05-09 00:30:00|8603.4|8601.9|8602.9|8602|8603.5|8602.3|8602.9|8601.8|26
1715214900000|2024-05-09 00:35:00|8603|8602.1|8603.2|8601.7|8603.2|8602.3|8602.9|8601.7|23
1715215200000|2024-05-09 00:40:00|8603.3|8601.8|8602.9|8601.4|8603.3|8601.9|8602.5|8601.3|18
1715215500000|2024-05-09 00:45:00|8602.5|8601|8602.3|8600.8|8602.5|8601.3|8601.9|8600.5|40
1715215800000|2024-05-09 00:50:00|8602.2|8600.7|8602.6|8601.1|8602.6|8601.3|8601.5|8600.4|59
1715216100000|2024-05-09 00:55:00|8602.8|8601.3|8602|8601.1|8603.4|8601.9|8601.9|8600.8|69
1715216400000|2024-05-09 01:00:00|8601.9|8601|8602.2|8601.3|8602.5|8601.6|8601.9|8601|60
1715216700000|2024-05-09 01:05:00|8602.1|8601.2|8602.3|8600.8|8602.5|8601.2|8601.8|8600.6|56
1715217000000|2024-05-09 01:10:00|8602.4|8600.9|8601.6|8600.1|8602.6|8601.1|8601.6|8600.1|44
1715217300000|2024-05-09 01:15:00|8602.2|8600.7|8602.4|8600.9|8602.5|8601.1|8601.5|8600|36
1715217600000|2024-05-09 01:20:00|8602.3|8600.8|8601.9|8601|8602.5|8601|8601.8|8600.6|33
1715217900000|2024-05-09 01:25:00|8602|8601.1|8602.2|8600.7|8602.3|8601.2|8601.8|8600.5|31
1715218200000|2024-05-09 01:30:00|8602.3|8600.8|8600.9|8600|8602.3|8600.9|8600.7|8599.8|62
1715218500000|2024-05-09 01:35:00|8601|8600.1|8601.6|8600.1|8601.8|8600.6|8601|8600|40
1715218800000|2024-05-09 01:40:00|8601.5|8600|8601.3|8600.4|8601.7|8600.5|8601|8599.7|42
1715219100000|2024-05-09 01:45:00|8601.2|8600.3|8601.8|8600.9|8601.8|8600.9|8601.2|8600.3|45
1715219400000|2024-05-09 01:50:00|8601.7|8600.8|8601.8|8600.3|8602.1|8600.9|8601.5|8600.2|56
1715219700000|2024-05-09 01:55:00|8601.7|8600.2|8601.8|8600.3|8602|8600.5|8601.6|8600.1|36
1715220000000|2024-05-09 02:00:00|8601.7|8600.2|8601.9|8600.4|8602.2|8600.9|8601.6|8600.2|50
1715220300000|2024-05-09 02:05:00|8602|8600.5|8601.6|8600.1|8602|8600.5|8601.4|8599.9|34
1715220600000|2024-05-09 02:10:00|8601.7|8600.2|8602|8600.5|8602.1|8600.6|8601.6|8600.1|39
1715220900000|2024-05-09 02:15:00|8601.9|8600.4|8601.6|8600.7|8602|8600.9|8601.4|8600.2|54
1715221200000|2024-05-09 02:20:00|8601.7|8600.8|8601.5|8600.6|8601.8|8600.9|8601.4|8600.1|28
1715221500000|2024-05-09 02:25:00|8601.4|8600.5|8601.7|8600.8|8602.2|8600.9|8601.4|8600.4|38
1715221800000|2024-05-09 02:30:00|8601.8|8600.9|8601.6|8600.7|8602.2|8600.9|8601.6|8600.4|37
1715222100000|2024-05-09 02:35:00|8601.5|8600.6|8601.5|8600.6|8601.7|8600.8|8601.2|8600.3|40
1715222400000|2024-05-09 02:40:00|8601.4|8600.5|8602.1|8600.6|8602.2|8601|8601.4|8600.5|25
1715222700000|2024-05-09 02:45:00|8602.2|8600.7|8602.1|8600.6|8602.4|8600.9|8601.7|8600.5|37
1715223000000|2024-05-09 02:50:00|8602.2|8600.7|8602|8601.1|8602.5|8601.2|8601.9|8600.6|54
1715223300000|2024-05-09 02:55:00|8602.1|8601.2|8602.2|8601.3|8602.5|8601.6|8602|8601.1|41
1715223600000|2024-05-09 03:00:00|8602.1|8601.2|8601.6|8600.7|8602.3|8601.4|8601.6|8600.7|40
1715223900000|2024-05-09 03:05:00|8601.7|8600.8|8601.7|8600.2|8602.1|8600.9|8601.4|8600.2|37
1715224200000|2024-05-09 03:10:00|8601.8|8600.3|8601.9|8600.4|8601.9|8600.8|8601.3|8600.2|24
1715224500000|2024-05-09 03:15:00|8601.8|8600.3|8600.9|8599.4|8601.8|8600.3|8600.9|8599.4|41
1715224800000|2024-05-09 03:20:00|8600.8|8599.3|8600.5|8599.6|8601.1|8599.9|8600.3|8598.9|53
1715225100000|2024-05-09 03:25:00|8600.6|8599.7|8600.3|8599.4|8600.9|8599.8|8600.1|8599.1|49
1715225400000|2024-05-09 03:30:00|8600.2|8599.3|8600.3|8599.4|8600.7|8599.8|8600.1|8599.2|44
1715225700000|2024-05-09 03:35:00|8600.2|8599.3|8600.6|8599.1|8601.3|8599.8|8600.2|8599.1|39
1715226000000|2024-05-09 03:40:00|8600.7|8599.2|8601.2|8599.7|8601.3|8599.8|8600.6|8599.1|40
1715226300000|2024-05-09 03:45:00|8601.3|8599.8|8601.8|8600.3|8602.1|8600.6|8600.9|8599.6|76
1715226600000|2024-05-09 03:50:00|8601.9|8600.4|8601.5|8600.6|8602|8600.7|8601.4|8600.2|22
1715226900000|2024-05-09 03:55:00|8601.4|8600.5|8600.9|8600|8601.5|8600.6|8600.3|8599.1|36
1715227200000|2024-05-09 04:00:00|8601|8600.1|8601.9|8600.4|8602|8600.5|8600.9|8599.7|51
1715227500000|2024-05-09 04:05:00|8601.8|8600.3|8602|8600.5|8602.3|8600.8|8601.7|8600.2|34
1715227800000|2024-05-09 04:10:00|8602.1|8600.6|8602.6|8601.1|8602.6|8601.1|8601.9|8600.4|28
1715228100000|2024-05-09 04:15:00|8602.7|8601.2|8602.7|8601.2|8602.8|8601.5|8602.4|8601.1|21
1715228400000|2024-05-09 04:20:00|8602.8|8601.3|8602.9|8601.4|8603|8601.5|8602.6|8601.1|30
1715228700000|2024-05-09 04:25:00|8603|8601.5|8602.8|8601.3|8603.1|8601.6|8602.7|8601.2|45
1715229000000|2024-05-09 04:30:00|8603|8601.5|8603.2|8601.7|8603.3|8601.8|8602.9|8601.4|28
1715229300000|2024-05-09 04:35:00|8603.1|8601.6|8603.1|8601.6|8603.3|8601.9|8602.7|8601.6|41
1715229600000|2024-05-09 04:40:00|8602.8|8601.9|8603.1|8601.6|8603.3|8601.9|8602.7|8601.2|26
1715229900000|2024-05-09 04:45:00|8603.2|8601.7|8603.7|8602.2|8603.9|8602.4|8603.1|8601.7|46
1715230200000|2024-05-09 04:50:00|8603.8|8602.3|8603.2|8602.3|8604|8602.5|8603|8601.8|37
1715230500000|2024-05-09 04:55:00|8603.1|8602.2|8602.5|8601.6|8603.5|8602.2|8602.2|8601.3|40
1715230800000|2024-05-09 05:00:00|8602.8|8601.3|8602.3|8601.4|8602.8|8601.5|8602.2|8601.1|27
1715231100000|2024-05-09 05:05:00|8602.2|8601.3|8602.8|8601.3|8602.9|8601.4|8601.9|8600.7|29
1715231400000|2024-05-09 05:10:00|8602.7|8601.2|8602.8|8601.3|8603|8601.5|8602.6|8601.1|32
1715231700000|2024-05-09 05:15:00|8602.7|8601.2|8602.6|8601.1|8602.9|8601.5|8602.3|8601.1|24
1715232000000|2024-05-09 05:20:00|8602.8|8601.3|8602.1|8601.2|8602.9|8601.5|8602.1|8601.1|15
1715232300000|2024-05-09 05:25:00|8602|8601.1|8602.9|8601.4|8602.9|8601.5|8602|8600.8|40
1715232600000|2024-05-09 05:30:00|8602.7|8601.2|8602.6|8601.1|8602.8|8601.6|8602.3|8601.1|49
1715232900000|2024-05-09 05:35:00|8602.5|8601|8602.7|8601.2|8602.8|8601.6|8602.2|8601|36
1715233200000|2024-05-09 05:40:00|8602.6|8601.1|8602.5|8601|8602.7|8601.4|8602.1|8600.8|28
1715233500000|2024-05-09 05:45:00|8602.3|8601.4|8602.5|8601.6|8602.7|8601.8|8602.1|8601.2|21
1715233800000|2024-05-09 05:50:00|8602.4|8601.5|8602.7|8601.8|8602.9|8602|8602.4|8601.3|46
1715234100000|2024-05-09 05:55:00|8602.8|8601.9|8602.4|8601.5|8603.1|8602|8602.2|8601.1|55
1715234400000|2024-05-09 06:00:00|8602.5|8601.6|8602.3|8601.4|8602.7|8601.8|8601.4|8600.4|87
1715234700000|2024-05-09 06:05:00|8602.2|8601.3|8603.6|8602.7|8603.8|8602.9|8602.2|8601.3|79
1715235000000|2024-05-09 06:10:00|8603.7|8602.8|8606.6|8605.7|8606.8|8605.8|8603.4|8602.5|77
1715235300000|2024-05-09 06:15:00|8606.5|8605.6|8606.2|8605.3|8606.6|8605.7|8605.4|8604.5|78
1715235600000|2024-05-09 06:20:00|8606.3|8605.4|8605.1|8604.2|8606.3|8605.4|8605.1|8604.2|57
1715235900000|2024-05-09 06:25:00|8605.2|8604.3|8604.5|8603.6|8605.3|8604.4|8604.5|8603.6|65
1715236200000|2024-05-09 06:30:00|8604.6|8603.7|8605.1|8604.2|8605.3|8604.4|8604.2|8603.3|77
1715236500000|2024-05-09 06:35:00|8605.2|8604.3|8605.5|8604.6|8605.5|8604.6|8604.8|8603.9|38
1715236800000|2024-05-09 06:40:00|8605.4|8604.5|8605.2|8603.7|8605.8|8604.6|8604.6|8603.5|81
1715237100000|2024-05-09 06:45:00|8605.1|8603.6|8605.1|8603.6|8605.4|8604.5|8604.6|8603.4|61
1715237400000|2024-05-09 06:50:00|8605.2|8603.7|8605.6|8604.7|8605.6|8604.7|8604.8|8603.3|53
1715237700000|2024-05-09 06:55:00|8605.7|8604.8|8604.3|8603.4|8606.5|8605.3|8604.2|8603.2|119
1715238000000|2024-05-09 07:00:00|8604.5|8603.6|8606.2|8604.7|8606.4|8605.5|8604.4|8603.5|171
1715238300000|2024-05-09 07:05:00|8606.1|8604.6|8603.9|8602.4|8606.1|8604.8|8603.5|8602.1|134
1715238600000|2024-05-09 07:10:00|8603.6|8602.1|8603.2|8602.3|8603.6|8602.4|8602.3|8600.9|85
1715238900000|2024-05-09 07:15:00|8603.3|8602.4|8603.6|8602.7|8603.9|8603|8602.6|8601.5|82
1715239200000|2024-05-09 07:20:00|8603.5|8602.6|8604.6|8603.7|8604.6|8603.7|8603|8601.6|89
1715239500000|2024-05-09 07:25:00|8604.7|8603.8|8604.8|8603.9|8605.6|8604.7|8604|8603.1|87
1715239800000|2024-05-09 07:30:00|8604.9|8604|8604.6|8603.7|8605.7|8604.8|8604.2|8603.3|99
1715240100000|2024-05-09 07:35:00|8604.8|8603.9|8605|8603.5|8606.1|8605.2|8604.1|8603.2|101
1715240400000|2024-05-09 07:40:00|8605.2|8603.7|8604|8602.5|8605.2|8604.2|8603.7|8602.2|119
1715240700000|2024-05-09 07:45:00|8604.1|8602.6|8604.5|8603.6|8604.5|8603.6|8603|8601.5|106
1715241000000|2024-05-09 07:50:00|8603.9|8603|8604.2|8602.7|8604.7|8603.4|8603.4|8602.2|137
1715241300000|2024-05-09 07:55:00|8604.1|8602.6|8603.9|8603|8604.3|8603.1|8601.8|8600.5|123
1715241600000|2024-05-09 08:00:00|8603.8|8602.9|8603.7|8602.8|8604.7|8603.8|8603.1|8601.9|133
1715241900000|2024-05-09 08:05:00|8603.6|8602.7|8604.7|8603.2|8605.4|8604.5|8603.5|8602.4|103
1715242200000|2024-05-09 08:10:00|8604.8|8603.3|8603.5|8602.6|8605|8603.8|8603|8601.7|100
1715242500000|2024-05-09 08:15:00|8603.4|8602.5|8602.6|8601.7|8603.6|8602.7|8602.6|8601.5|75
1715242800000|2024-05-09 08:20:00|8602.5|8601.6|8602.9|8602|8603.5|8602.6|8602.5|8601.3|78
1715243100000|2024-05-09 08:25:00|8603|8602.1|8602.5|8601.6|8603.9|8602.6|8602.4|8601.4|54
1715243400000|2024-05-09 08:30:00|8602.4|8601.5|8601.8|8600.9|8602.6|8601.5|8601.6|8600.1|130
1715243700000|2024-05-09 08:35:00|8601.9|8601|8600.2|8599.3|8602.2|8601.2|8600.1|8599.1|82
1715244000000|2024-05-09 08:40:00|8600.5|8599|8600.3|8599.4|8601.7|8600.8|8599.2|8598.1|103
1715244300000|2024-05-09 08:45:00|8600.2|8599.3|8601|8600.1|8601.1|8600.2|8599.7|8598.8|81
1715244600000|2024-05-09 08:50:00|8600.9|8600|8601.3|8600.4|8601.4|8600.5|8600.6|8599.3|93
1715244900000|2024-05-09 08:55:00|8601.4|8600.5|8601.3|8600.4|8601.7|8600.8|8599.6|8598.4|124
1715245200000|2024-05-09 09:00:00|8601.4|8600.5|8600.3|8599.4|8601.7|8600.8|8600.3|8599.4|66
1715245500000|2024-05-09 09:05:00|8600.5|8599|8599.1|8598.2|8600.6|8599.3|8598.7|8597.6|97
1715245800000|2024-05-09 09:10:00|8599.2|8598.3|8601.1|8600.2|8601.4|8600.3|8599.1|8597.9|68
1715246100000|2024-05-09 09:15:00|8601|8600.1|8601.8|8600.9|8602.4|8601.4|8600.4|8599.2|112
1715246400000|2024-05-09 09:20:00|8601.9|8601|8601.2|8600.3|8602|8601.1|8600.8|8599.9|110
1715246700000|2024-05-09 09:25:00|8601.1|8600.2|8600.1|8599.2|8601.2|8600.3|8599.9|8599|62
1715247000000|2024-05-09 09:30:00|8600|8599.1|8598.9|8597.4|8600.5|8599.3|8598.6|8597.4|75
1715247300000|2024-05-09 09:35:00|8598.8|8597.3|8598.1|8597.2|8599.9|8598.7|8597.9|8597|77
1715247600000|2024-05-09 09:40:00|8598|8597.1|8595.2|8593.7|8598|8597.1|8594.8|8593.3|105
1715247900000|2024-05-09 09:45:00|8595.3|8593.8|8595.4|8594.5|8595.9|8595|8594.2|8593.3|75
1715248200000|2024-05-09 09:50:00|8595.2|8594.3|8594.4|8593.5|8595.7|8594.8|8594.2|8592.7|87
1715248500000|2024-05-09 09:55:00|8594.3|8593.4|8593.9|8593|8594.4|8593.5|8592.5|8591.6|112
1715248800000|2024-05-09 10:00:00|8593.8|8592.9|8596.2|8594.7|8596.6|8595.2|8593.8|8592.5|120
1715249100000|2024-05-09 10:05:00|8595.9|8594.4|8593.6|8592.7|8595.9|8594.4|8593.2|8592.3|113
1715249400000|2024-05-09 10:10:00|8593.5|8592.6|8592.8|8591.9|8593.8|8592.9|8592.5|8591.5|136
1715249700000|2024-05-09 10:15:00|8592.6|8591.7|8592.8|8591.9|8593.3|8592.4|8592.1|8591.2|78
1715250000000|2024-05-09 10:20:00|8592.7|8591.8|8592.8|8591.9|8593.4|8592.5|8591.5|8590.6|87
1715250300000|2024-05-09 10:25:00|8592.7|8591.8|8592|8591.1|8592.8|8591.9|8591.7|8590.8|60
1715250600000|2024-05-09 10:30:00|8591.9|8591|8592.3|8591.4|8592.7|8591.8|8591.8|8590.6|54
1715250900000|2024-05-09 10:35:00|8592.5|8591.6|8593|8592.1|8593.1|8592.2|8592.1|8591.2|76
1715251200000|2024-05-09 10:40:00|8592.9|8592|8595.2|8593.7|8595.6|8594.4|8592.7|8591.8|93
1715251500000|2024-05-09 10:45:00|8595.3|8593.8|8597.9|8597|8598.9|8597.5|8595.3|8593.8|92
1715251800000|2024-05-09 10:50:00|8597.8|8596.9|8594.6|8593.7|8598|8597.1|8594.2|8593.3|101
1715252100000|2024-05-09 10:55:00|8594.5|8593.6|8601.6|8591.6|8601.8|8596.6|8594.5|8591.3|254
1715252400000|2024-05-09 11:00:00|8601.4|8590.4|8613.6|8612.7|8621.3|8619.8|8599.4|8590.4|939
1715252700000|2024-05-09 11:05:00|8613.2|8612.3|8619.5|8618|8619.7|8618.8|8612.2|8611|516
1715253000000|2024-05-09 11:10:00|8619.4|8617.9|8615.4|8613.9|8620.5|8619.5|8615.2|8613.7|334
1715253300000|2024-05-09 11:15:00|8615.3|8613.8|8614.7|8613.2|8617.4|8616.1|8614|8612.5|243
1715253600000|2024-05-09 11:20:00|8614.6|8613.1|8611.5|8610.6|8615.4|8613.9|8611|8609.5|181
1715253900000|2024-05-09 11:25:00|8611.6|8610.7|8613.6|8612.1|8613.6|8612.7|8611.5|8610.6|115
1715254200000|2024-05-09 11:30:00|8613.8|8612.3|8608.1|8606.6|8616|8614.5|8607.4|8605.9|250
1715254500000|2024-05-09 11:35:00|8608|8606.5|8607.7|8606.2|8609|8607.5|8594.3|8592.8|576
1715254800000|2024-05-09 11:40:00|8607.8|8606.3|8609.4|8607.9|8615.7|8614.2|8606|8604.5|653
1715255100000|2024-05-09 11:45:00|8609.3|8607.8|8610.1|8608.6|8611.1|8609.6|8603.9|8602.4|516
1715255400000|2024-05-09 11:50:00|8609.7|8608.2|8605.5|8604|8610.7|8609.2|8603.7|8602.6|407
1715255700000|2024-05-09 11:55:00|8605.4|8603.9|8603.6|8602.1|8605.9|8604.4|8600.8|8599.6|303
1715256000000|2024-05-09 12:00:00|8603.5|8602|8601.5|8600|8604.9|8603.6|8600.2|8598.7|278
1715256300000|2024-05-09 12:05:00|8601.4|8599.9|8599.9|8599|8601.4|8600.2|8597.7|8596.2|201
1715256600000|2024-05-09 12:10:00|8600|8599.1|8598.5|8597.6|8600.1|8599.2|8597.6|8596.7|202
1715256900000|2024-05-09 12:15:00|8598.7|8597.8|8603.4|8601.9|8603.7|8602.2|8598.6|8597.7|178
1715257200000|2024-05-09 12:20:00|8603.7|8602.2|8605|8604.1|8606.2|8604.9|8603.3|8601.8|232
1715257500000|2024-05-09 12:25:00|8605.1|8604.2|8608.3|8601.9|8608.9|8605.7|8604.2|8601.9|200
1715257800000|2024-05-09 12:30:00|8609.1|8602.4|8601.5|8600.6|8609.1|8603.6|8599.6|8598.1|555
1715258100000|2024-05-09 12:35:00|8601.4|8600.5|8599.7|8598.8|8604.2|8602.7|8598.6|8597.1|493
1715258400000|2024-05-09 12:40:00|8599.6|8598.7|8602.6|8601.1|8603.3|8601.8|8599.6|8598.7|364
1715258700000|2024-05-09 12:45:00|8602.5|8601|8604.7|8603.2|8606.1|8604.7|8602.1|8600.6|364
1715259000000|2024-05-09 12:50:00|8604.8|8603.3|8606.4|8605.5|8607.3|8605.8|8604.8|8603.3|215
1715259300000|2024-05-09 12:55:00|8606.3|8605.4|8606.4|8604.9|8608.2|8607.3|8606|8604.6|260
1715259600000|2024-05-09 13:00:00|8606.3|8604.8|8607.8|8606.3|8607.8|8606.3|8606|8604.7|229
1715259900000|2024-05-09 13:05:00|8607.9|8606.4|8609|8608.1|8609.1|8608.2|8606.8|8605.8|208
1715260200000|2024-05-09 13:10:00|8609.1|8608.2|8608.9|8608|8610.9|8610|8608.7|8607.3|193
1715260500000|2024-05-09 13:15:00|8609|8608.1|8610.3|8609.4|8611.1|8610|8608.9|8607.5|244
1715260800000|2024-05-09 13:20:00|8610.5|8609.6|8608.3|8606.8|8610.9|8609.7|8607.8|8606.5|185
1715261100000|2024-05-09 13:25:00|8608.2|8606.7|8608.6|8607.7|8609.2|8608.3|8607.3|8606.1|161
1715261400000|2024-05-09 13:30:00|8608.7|8607.8|8609.9|8609|8610.6|8609.3|8607.9|8607|174
1715261700000|2024-05-09 13:35:00|8610.1|8609.2|8611.1|8610.2|8611.3|8610.4|8609.6|8608.3|164
1715262000000|2024-05-09 13:40:00|8611.2|8610.3|8610.7|8609.2|8612.7|8611.8|8610.5|8609.2|216
1715262300000|2024-05-09 13:45:00|8610.5|8609.6|8610.7|8609.8|8611.5|8610.6|8610.3|8609|191
1715262600000|2024-05-09 13:50:00|8610.6|8609.7|8612.8|8611.9|8613|8612|8610.4|8609.5|186
1715262900000|2024-05-09 13:55:00|8612.9|8612|8613.4|8611.9|8615.7|8614.8|8612.6|8611.7|191
1715263200000|2024-05-09 14:00:00|8613.3|8611.8|8613.6|8612.7|8615|8614.1|8612.9|8611.5|205
1715263500000|2024-05-09 14:05:00|8613.5|8612.6|8617.1|8616.2|8617.2|8616.3|8613.5|8612.6|173
1715263800000|2024-05-09 14:10:00|8617.2|8616.3|8616.7|8615.8|8618.1|8617|8616|8615.1|175
1715264100000|2024-05-09 14:15:00|8616.8|8615.9|8616.7|8615.8|8617.5|8616.6|8615.6|8614.7|174
1715264400000|2024-05-09 14:20:00|8616.8|8615.9|8615.1|8614.2|8617.9|8617|8615.1|8614.2|184
1715264700000|2024-05-09 14:25:00|8615|8614.1|8614.8|8613.9|8615.2|8614.3|8612.4|8611.3|164
1715265000000|2024-05-09 14:30:00|8614.9|8614|8611.8|8610.9|8615|8614.1|8610.7|8609.8|227
1715265300000|2024-05-09 14:35:00|8611.9|8611|8611.6|8610.7|8612.8|8611.9|8611.5|8610.3|168
1715265600000|2024-05-09 14:40:00|8611.5|8610.6|8615.3|8614.4|8615.7|8614.5|8611.5|8610.6|205
1715265900000|2024-05-09 14:45:00|8615.5|8614|8613.2|8612.3|8615.5|8614.3|8611.3|8610.4|177
1715266200000|2024-05-09 14:50:00|8613.3|8612.4|8613.8|8612.9|8615.4|8614.5|8612.7|8611.6|192
1715266500000|2024-05-09 14:55:00|8613.7|8612.8|8612.7|8611.8|8615|8614.1|8612.5|8611.2|168
1715266800000|2024-05-09 15:00:00|8612.9|8612|8613.1|8611.6|8613.1|8612|8610.8|8609.9|169
1715267100000|2024-05-09 15:05:00|8613|8611.5|8611.4|8610.5|8613.8|8612.5|8609.8|8608.9|164
1715267400000|2024-05-09 15:10:00|8611.3|8610.4|8611.2|8610.3|8612.9|8612|8611.2|8610.3|137
1715267700000|2024-05-09 15:15:00|8611.3|8610.4|8613.5|8612|8613.7|8612.5|8610.1|8609.2|185
1715268000000|2024-05-09 15:20:00|8613.4|8611.9|8612.1|8611.2|8613.8|8612.3|8611.5|8610.6|117
1715268300000|2024-05-09 15:25:00|8612.2|8611.3|8612|8611.1|8613.7|8612.8|8612|8611|112
1715268600000|2024-05-09 15:30:00|8611.8|8610.9|8611|8610.1|8611.9|8611|8610.5|8609.6|91
1715268900000|2024-05-09 15:35:00|8610.9|8610|8613.5|8612.6|8615|8613.7|8610.9|8610|144
1715269200000|2024-05-09 15:40:00|8613.6|8612.7|8613.8|8612.9|8614|8613.1|8612.9|8612|81
1715269500000|2024-05-09 15:45:00|8613.7|8612.8|8614.4|8613.5|8614.6|8613.7|8613.7|8612.8|83
1715269800000|2024-05-09 15:50:00|8614.5|8613.6|8615.6|8614.7|8616|8615.1|8614.5|8613.4|126
1715270100000|2024-05-09 15:55:00|8615.4|8614.5|8614.3|8613.4|8616.5|8615.4|8614.1|8613.2|108
1715270400000|2024-05-09 16:00:00|8614.2|8613.3|8613.9|8613|8614.7|8613.6|8613.6|8612.4|94
1715270700000|2024-05-09 16:05:00|8613.8|8612.9|8614.2|8613.3|8614.2|8613.3|8612.8|8611.9|84
1715271000000|2024-05-09 16:10:00|8614.3|8613.4|8614.4|8613.5|8614.7|8613.8|8613.9|8613|70
1715271300000|2024-05-09 16:15:00|8614.5|8613.6|8613.1|8612.2|8614.5|8613.6|8612.5|8611.3|62
1715271600000|2024-05-09 16:20:00|8613.4|8612.5|8611.5|8610.6|8613.6|8612.7|8611.5|8610.6|60
1715271900000|2024-05-09 16:25:00|8611.6|8610.7|8611.1|8610.2|8612.3|8611.4|8611|8610.1|61
1715272200000|2024-05-09 16:30:00|8611.4|8610.5|8610.8|8609.9|8611.8|8610.9|8610.7|8609.6|77
1715272500000|2024-05-09 16:35:00|8610.7|8609.8|8611.5|8610.6|8611.6|8610.7|8610.7|8609.8|51
1715272800000|2024-05-09 16:40:00|8611.6|8610.7|8611.6|8610.7|8611.9|8611|8610.8|8609.8|68
1715273100000|2024-05-09 16:45:00|8611.7|8610.8|8610.9|8609.4|8612.4|8611.2|8610.9|8609.4|72
1715273400000|2024-05-09 16:50:00|8610.8|8609.9|8610.5|8609.6|8611.9|8610.9|8610.5|8609.2|86
1715273700000|2024-05-09 16:55:00|8610.8|8609.3|8611.4|8610.5|8611.6|8610.5|8610.7|8609.2|87
1715274000000|2024-05-09 17:00:00|8611.3|8610.4|8611|8610.1|8611.7|8610.8|8610.4|8609.4|92
1715274300000|2024-05-09 17:05:00|8611.1|8610.2|8609|8608.1|8611.1|8610.2|8608.9|8608|58
1715274600000|2024-05-09 17:10:00|8608.9|8608|8609.5|8608.6|8610.3|8609.4|8608.7|8607.8|76
1715274900000|2024-05-09 17:15:00|8609.4|8608.5|8608.5|8607.6|8609.6|8608.7|8607.8|8606.9|76
1715275200000|2024-05-09 17:20:00|8608.2|8607.3|8608.3|8607.4|8608.6|8607.7|8607.8|8606.9|56
1715275500000|2024-05-09 17:25:00|8608.4|8607.5|8607.8|8606.9|8609.6|8608.7|8607.7|8606.8|60
1715275800000|2024-05-09 17:30:00|8608|8607.1|8608.7|8607.2|8608.8|8607.8|8607.9|8607|56
1715276100000|2024-05-09 17:35:00|8608.8|8607.3|8610.1|8608.6|8610.1|8608.6|8608.7|8607.2|78
1715276400000|2024-05-09 17:40:00|8610|8608.5|8610.8|8609.3|8611.2|8609.8|8609.9|8608.5|51
1715276700000|2024-05-09 17:45:00|8610.6|8609.7|8610.9|8609.4|8610.9|8610|8610.2|8609.1|66
1715277000000|2024-05-09 17:50:00|8611|8609.5|8611.1|8610.2|8611.7|8610.5|8610.5|8609.5|80
1715277300000|2024-05-09 17:55:00|8611|8610.1|8612.6|8611.1|8612.6|8611.4|8611|8609.9|89
1715277600000|2024-05-09 18:00:00|8612.4|8610.9|8611.5|8610.6|8612.8|8611.9|8611.5|8610.6|85
1715277900000|2024-05-09 18:05:00|8611.6|8610.7|8611|8610.1|8611.7|8610.8|8610.7|8609.6|48
1715278200000|2024-05-09 18:10:00|8611.1|8610.2|8610.8|8609.9|8611.3|8610.3|8610.7|8609.5|45
1715278500000|2024-05-09 18:15:00|8610.7|8609.8|8610|8609.1|8610.9|8610|8609.9|8609|46
1715278800000|2024-05-09 18:20:00|8609.9|8609|8609.8|8608.9|8610.2|8609.3|8609.5|8608.6|35
1715279100000|2024-05-09 18:25:00|8609.7|8608.8|8609.1|8608.2|8610.1|8609.2|8608.9|8608|43
1715279400000|2024-05-09 18:30:00|8609|8608.1|8608.4|8607.5|8609.3|8608.4|8608.3|8607.4|41
1715279700000|2024-05-09 18:35:00|8608.3|8607.4|8608.6|8607.7|8609.1|8608.2|8608.2|8607.3|68
1715280000000|2024-05-09 18:40:00|8608.5|8607.6|8608.7|8607.2|8608.8|8607.8|8608.3|8607.1|52
1715280300000|2024-05-09 18:45:00|8608.6|8607.1|8608.5|8607.6|8608.9|8607.6|8608.4|8607|24
1715280600000|2024-05-09 18:50:00|8608.6|8607.7|8609.2|8608.3|8609.3|8608.3|8608.5|8607.4|63
1715280900000|2024-05-09 18:55:00|8609.1|8608.2|8609.4|8608.5|8609.6|8608.7|8608.7|8607.8|59
1715281200000|2024-05-09 19:00:00|8609.3|8608.4|8609.2|8608.3|8609.5|8608.6|8608.5|8607.6|68
1715281500000|2024-05-09 19:05:00|8609.1|8608.2|8610|8608.5|8610.1|8608.6|8608.7|8607.8|61
1715281800000|2024-05-09 19:10:00|8610.1|8608.6|8609|8608.1|8610.2|8608.8|8608.9|8608|39
1715282100000|2024-05-09 19:15:00|8609.1|8608.2|8608.8|8607.9|8609.1|8608.2|8608.5|8607.6|55
1715282400000|2024-05-09 19:20:00|8608.9|8608|8609.2|8608.3|8609.6|8608.7|8608.9|8608|49
1715282700000|2024-05-09 19:25:00|8609.1|8608.2|8609.3|8608.4|8609.8|8608.9|8609|8608.1|56
1715283000000|2024-05-09 19:30:00|8609.2|8608.3|8609.2|8608.3|8609.7|8608.8|8609.1|8608.2|31
1715283300000|2024-05-09 19:35:00|8609|8608.1|8609.6|8608.7|8609.7|8608.8|8608.8|8607.9|46
1715283600000|2024-05-09 19:40:00|8609.4|8608.5|8610.6|8609.7|8610.9|8609.7|8609.4|8608.3|80
1715283900000|2024-05-09 19:45:00|8610.5|8609.6|8610.8|8609.9|8610.8|8609.9|8609.9|8608.8|52
1715284200000|2024-05-09 19:50:00|8610.7|8609.8|8610.2|8609.3|8610.9|8609.9|8610.1|8609.2|49
1715284500000|2024-05-09 19:55:00|8610.1|8609.2|8610.6|8609.7|8610.9|8610|8609.9|8609|91
1715284800000|2024-05-09 20:00:00|8610.5|8609.6|8610.3|8609.4|8610.6|8609.6|8609.8|8608.9|41
1715285100000|2024-05-09 20:05:00|8610.4|8609.5|8610.1|8609.2|8610.6|8609.5|8609.8|8608.9|14
1715285400000|2024-05-09 20:10:00|8610.2|8609.3|8610.5|8609.6|8610.5|8609.6|8610.1|8609.2|10
1715285700000|2024-05-09 20:15:00|8610.4|8609.5|8610.3|8609.4|8610.6|8609.7|8610.3|8609.4|14
1715286000000|2024-05-09 20:20:00|8610.4|8609.5|8610.9|8609.4|8610.9|8609.7|8610.3|8609.3|16
1715286300000|2024-05-09 20:25:00|8610.8|8609.3|8610.2|8608.7|8610.8|8609.5|8610.1|8608.6|26
1715286600000|2024-05-09 20:30:00|8609.9|8609|8610|8609.1|8610.4|8609.3|8609.9|8608.9|16
1715286900000|2024-05-09 20:35:00|8610.1|8609.2|8610|8609.1|8610.4|8609.2|8610|8608.8|12
1715287200000|2024-05-09 20:40:00|8610.1|8609.2|8610.3|8608.8|8610.3|8609.2|8609.8|8608.8|14
1715287500000|2024-05-09 20:45:00|8610.2|8608.7|8610.2|8608.7|8610.4|8608.9|8610.2|8608.7|15
1715287800000|2024-05-09 20:50:00|8610.3|8608.8|8610.1|8608.6|8610.3|8608.8|8609.3|8607.8|64
1715288100000|2024-05-09 20:55:00|8610.6|8608.2|8610.8|8606.6|8611.3|8608.6|8610.1|8606.2|162
1715288400000|2024-05-09 21:00:00|8616.1|8604.2|8615.9|8604|8616.3|8604.4|8615.4|8603.5|26
1715288700000|2024-05-09 21:05:00|8616|8604.1|8616.6|8604.7|8617.3|8605.4|8616|8604.1|31
1715289000000|2024-05-09 21:10:00|8616.7|8604.8|8617|8605.1|8617|8605.1|8615.8|8603.9|57
1715289300000|2024-05-09 21:15:00|8617.1|8605.2|8616.5|8604.6|8617.8|8605.9|8613.9|8603|69
1715289600000|2024-05-09 21:20:00|8616.4|8604.5|8616.5|8604.6|8616.6|8604.7|8613.8|8603.1|63
1715289900000|2024-05-09 21:25:00|8616.6|8604.7|8616.1|8604.2|8617|8605.1|8615.9|8604|49
1715290200000|2024-05-09 21:30:00|8616.2|8604.3|8614.8|8605.6|8616.2|8605.6|8614.7|8603.9|43
1715290500000|2024-05-09 21:35:00|8614.9|8605.5|8614.3|8605.3|8614.9|8605.6|8614.3|8605.3|74
1715290800000|2024-05-09 21:40:00|8614.4|8605.4|8614.2|8605.4|8615.1|8605.5|8614.1|8605.3|21
1715291100000|2024-05-09 21:45:00|8613.7|8605.3|8614|8603.7|8614.2|8605.7|8613.5|8603.7|79
1715291400000|2024-05-09 21:50:00|8613.9|8603.8|8613.5|8604.1|8614.2|8605.8|8612.5|8603.6|71
1715291700000|2024-05-09 21:55:00|8613.4|8604.2|8611.8|8604.8|8613.6|8605.2|8610.8|8603.8|72
1715292000000|2024-05-09 22:00:00|8611.9|8604.7|8609.4|8607|8612.4|8607.7|8609|8604.6|115
1715292300000|2024-05-09 22:05:00|8609|8607.5|8608.9|8607.4|8609.2|8607.7|8608.9|8607.4|21
1715292600000|2024-05-09 22:10:00|8608.8|8607.3|8609|8607.5|8609.6|8608.1|8608.6|8607.1|37
1715292900000|2024-05-09 22:15:00|8609.1|8607.6|8609.2|8608.3|8609.5|8608.3|8608.9|8607.5|22
1715293200000|2024-05-09 22:20:00|8609.3|8608.4|8609.1|8607.6|8609.5|8608.4|8608.9|8607.6|37
1715293500000|2024-05-09 22:25:00|8609.2|8607.7|8608.5|8607|8609.2|8607.7|8608.3|8606.8|26
1715293800000|2024-05-09 22:30:00|8608.4|8606.9|8608.7|8607.2|8608.7|8607.3|8608.2|8606.9|16
1715294100000|2024-05-09 22:35:00|8608.9|8607.4|8609.1|8607.6|8609.5|8608|8608.9|8607.4|25
1715294400000|2024-05-09 22:40:00|8609.2|8607.7|8608.9|8607.4|8609.2|8607.7|8608.7|8607.2|14
1715294700000|2024-05-09 22:45:00|8609|8607.5|8609.8|8608.3|8609.8|8608.3|8608.7|8607.4|25
1715295000000|2024-05-09 22:50:00|8609.7|8608.2|8609.1|8608.2|8609.7|8608.2|8609.1|8607.7|20
1715295300000|2024-05-09 22:55:00|8609|8608.1|8609.1|8608.2|8609.7|8608.2|8608.8|8607.7|20
1715295600000|2024-05-09 23:00:00|8609|8608.1|8608.6|8607.1|8609.3|8608.1|8608.4|8607|38
1715295900000|2024-05-09 23:05:00|8608.7|8607.2|8608.8|8607.3|8608.8|8607.6|8608.3|8607.1|18
1715296200000|2024-05-09 23:10:00|8608.7|8607.2|8609|8607.5|8609.2|8607.7|8608.7|8607.2|15
1715296500000|2024-05-09 23:15:00|8609.2|8607.7|8609.4|8607.9|8609.4|8607.9|8609|8607.5|27
1715296800000|2024-05-09 23:20:00|8609.5|8608|8609.2|8608.3|8609.7|8608.3|8609.1|8607.9|15
1715297100000|2024-05-09 23:25:00|8609.1|8608.2|8609.3|8608.4|8609.7|8608.5|8609.1|8608.1|18
1715297400000|2024-05-09 23:30:00|8609.4|8608.5|8609.1|8608.2|8610.6|8609.4|8609.1|8608.2|27
1715297700000|2024-05-09 23:35:00|8609.3|8607.8|8609.4|8607.9|8609.5|8608|8608.8|8607.3|22
1715298000000|2024-05-09 23:40:00|8609.3|8607.8|8608.7|8607.2|8609.3|8607.8|8608.4|8607.1|31
1715298300000|2024-05-09 23:45:00|8608.4|8607.5|8608.8|8607.9|8609.6|8608.1|8608.4|8607.4|28
1715298600000|2024-05-09 23:50:00|8608.9|8608|8608.6|8607.7|8609.4|8608|8608.6|8607.4|18
1715298900000|2024-05-09 23:55:00|8608.8|8607.3|8608.8|8607.9|8609.3|8608.4|8608.6|8607.2|25
1715299200000|2024-05-10 00:00:00|8608.9|8608|8609.3|8607.8|8609.4|8608.2|8608.2|8607|55
1715299500000|2024-05-10 00:05:00|8609.2|8607.7|8609.4|8607.9|8609.5|8608.1|8608.8|8607.6|36
1715299800000|2024-05-10 00:10:00|8609.3|8607.8|8610|8608.5|8610.3|8608.8|8609.3|8607.8|38
1715300100000|2024-05-10 00:15:00|8610.1|8608.6|8609.7|8608.2|8610.2|8608.7|8608.9|8608|39
1715300400000|2024-05-10 00:20:00|8609.6|8608.1|8609.4|8607.9|8609.8|8608.7|8609|8607.8|51
1715300700000|2024-05-10 00:25:00|8609.5|8608|8609.4|8607.9|8610.1|8608.9|8609.1|8607.9|43
1715301000000|2024-05-10 00:30:00|8609.3|8607.8|8609.6|8608.1|8609.7|8608.5|8609.2|8607.8|32
1715301300000|2024-05-10 00:35:00|8609.7|8608.2|8609.5|8608.6|8609.8|8608.8|8609.3|8608.1|37
1715301600000|2024-05-10 00:40:00|8609.6|8608.7|8609.2|8608.3|8609.9|8609|8609.2|8608.2|44
1715301900000|2024-05-10 00:45:00|8609.3|8608.4|8609.7|8608.8|8609.8|8608.9|8609.3|8608.4|30
1715302200000|2024-05-10 00:50:00|8609.8|8608.9|8609.8|8608.9|8610.4|8609.5|8609.7|8608.5|68
1715302500000|2024-05-10 00:55:00|8610|8609.1|8610.3|8608.8|8610.4|8609.3|8610|8608.5|34
1715302800000|2024-05-10 01:00:00|8610.2|8608.7|8609|8608.1|8610.2|8609|8608.9|8607.7|66
1715303100000|2024-05-10 01:05:00|8609.1|8608.2|8609.4|8608.5|8609.8|8608.9|8608.8|8607.9|57
1715303400000|2024-05-10 01:10:00|8609.1|8608.2|8609.9|8608.4|8609.9|8608.8|8608.8|8607.9|46
1715303700000|2024-05-10 01:15:00|8609.5|8608|8609.4|8607.9|8609.7|8608.4|8609|8607.8|56
1715304000000|2024-05-10 01:20:00|8609.3|8607.8|8609|8608.1|8609.5|8608.6|8609|8607.7|39
1715304300000|2024-05-10 01:25:00|8609.2|8608.3|8609.6|8608.1|8609.6|8608.6|8609|8608.1|21
1715304600000|2024-05-10 01:30:00|8609.5|8608|8609.1|8607.6|8609.8|8608.4|8609.1|8607.6|78
1715304900000|2024-05-10 01:35:00|8609.2|8607.7|8608.5|8607|8609.4|8607.9|8608.2|8606.7|66
1715305200000|2024-05-10 01:40:00|8608.7|8607.2|8609.3|8608.4|8609.6|8608.6|8608.4|8606.9|75
1715305500000|2024-05-10 01:45:00|8609.4|8608.5|8609.8|8608.3|8610.3|8608.8|8609.3|8608.2|36
1715305800000|2024-05-10 01:50:00|8609.7|8608.2|8610.3|8609.4|8610.4|8609.5|8609.5|8608.2|37
1715306100000|2024-05-10 01:55:00|8610.5|8609|8609.6|8608.7|8610.6|8609.5|8609.6|8608.3|46
1715306400000|2024-05-10 02:00:00|8610.1|8608.6|8610.7|8609.8|8611.2|8610|8609.7|8608.5|57
1715306700000|2024-05-10 02:05:00|8610.6|8609.7|8610.8|8609.3|8611.4|8609.9|8610.6|8609.2|60
1715307000000|2024-05-10 02:10:00|8610.6|8609.1|8610.1|8608.6|8611|8609.5|8609.7|8608.3|78
1715307300000|2024-05-10 02:15:00|8609.9|8609|8610.6|8609.1|8610.6|8609.2|8609.9|8608.6|44
1715307600000|2024-05-10 02:20:00|8610.7|8609.2|8610.6|8609.7|8610.8|8609.7|8610.3|8609.1|49
1715307900000|2024-05-10 02:25:00|8610.9|8609.4|8610.7|8609.8|8611.1|8610|8610.4|8609.3|53
1715308200000|2024-05-10 02:30:00|8610.6|8609.7|8610.7|8609.2|8610.7|8609.8|8609.9|8609|51
1715308500000|2024-05-10 02:35:00|8610.8|8609.3|8610.6|8609.1|8610.9|8609.4|8610|8608.7|37
1715308800000|2024-05-10 02:40:00|8610.7|8609.2|8610.1|8608.6|8610.7|8609.3|8609.7|8608.2|39
1715309100000|2024-05-10 02:45:00|8610|8608.5|8608.7|8607.8|8610.4|8608.9|8608.7|8607.5|60
1715309400000|2024-05-10 02:50:00|8608.8|8607.9|8608.5|8607|8608.8|8607.9|8608.1|8606.9|43
1715309700000|2024-05-10 02:55:00|8608.6|8607.1|8608.2|8606.7|8608.7|8607.7|8607.9|8606.7|48
1715310000000|2024-05-10 03:00:00|8608.3|8606.8|8608.4|8607.5|8608.4|8607.5|8607.9|8606.7|20
1715310300000|2024-05-10 03:05:00|8608.3|8607.4|8609.5|8608.6|8609.5|8608.6|8608.2|8607.3|23
1715310600000|2024-05-10 03:10:00|8609.8|8608.3|8610|8609.1|8610|8609.1|8609.6|8608.3|19
1715310900000|2024-05-10 03:15:00|8609.9|8609|8610.1|8609.2|8610.1|8609.2|8609.5|8608.6|23
1715311200000|2024-05-10 03:20:00|8610.2|8609.3|8610.1|8609.2|8610.3|8609.4|8610.1|8609.2|20
1715311500000|2024-05-10 03:25:00|8610|8609.1|8610.2|8609.3|8610.3|8609.4|8609.9|8609|31
1715311800000|2024-05-10 03:30:00|8610.1|8609.2|8609.6|8608.7|8610.3|8609.4|8609.6|8608.4|48
1715312100000|2024-05-10 03:35:00|8609.7|8608.8|8609.8|8608.3|8610.2|8609.1|8609.5|8608.3|35
1715312400000|2024-05-10 03:40:00|8610|8608.5|8609.7|8608.8|8610|8609|8609.4|8608.1|36
1715312700000|2024-05-10 03:45:00|8609.8|8608.9|8609.7|8608.8|8610|8609|8609.6|8608.4|21
1715313000000|2024-05-10 03:50:00|8609.8|8608.9|8609.6|8608.7|8609.8|8608.9|8609.5|8608.6|36
1715313300000|2024-05-10 03:55:00|8609.7|8608.8|8609.5|8608.6|8609.8|8608.9|8609.4|8608.5|15
1715313600000|2024-05-10 04:00:00|8609.4|8608.5|8609.5|8608.6|8609.8|8608.7|8609.3|8608.1|26
1715313900000|2024-05-10 04:05:00|8609.6|8608.7|8609.7|8608.8|8610.1|8609|8609.6|8608.5|25
1715314200000|2024-05-10 04:10:00|8609.8|8608.9|8609.6|8608.7|8609.8|8608.9|8609.6|8608.7|15
1715314500000|2024-05-10 04:15:00|8609.5|8608.6|8609.3|8608.4|8609.5|8608.6|8609.1|8608.2|10
1715314800000|2024-05-10 04:20:00|8609.4|8608.5|8609.4|8607.9|8609.6|8608.5|8609.3|8607.8|9
1715315100000|2024-05-10 04:25:00|8609.5|8608|8609.6|8608.1|8609.7|8608.4|8609.1|8607.9|49
1715315400000|2024-05-10 04:30:00|8609.3|8608.4|8609.9|8609|8610.3|8609|8609.2|8608.1|22
1715315700000|2024-05-10 04:35:00|8610|8609.1|8609.5|8608.6|8610.3|8609.1|8609.5|8608.6|25
1715316000000|2024-05-10 04:40:00|8609.6|8608.7|8609.8|8608.9|8609.9|8609|8609.4|8608.3|20
1715316300000|2024-05-10 04:45:00|8609.7|8608.8|8609.6|8608.7|8610.1|8608.9|8609.6|8608.5|20
1715316600000|2024-05-10 04:50:00|8609.5|8608.6|8609.3|8607.8|8609.6|8608.7|8608.9|8607.8|30
1715316900000|2024-05-10 04:55:00|8609.4|8607.9|8609.3|8608.4|8610|8608.8|8609|8607.9|56
1715317200000|2024-05-10 05:00:00|8609.4|8608.5|8608.4|8607.5|8609.7|8608.8|8608.3|8607.4|34
1715317500000|2024-05-10 05:05:00|8608.3|8607.4|8609.1|8608.2|8609.3|8608.4|8608.3|8607.4|22
1715317800000|2024-05-10 05:10:00|8609.2|8608.3|8609.3|8608.4|8609.4|8608.5|8608.9|8607.7|23
1715318100000|2024-05-10 05:15:00|8609.2|8608.3|8608.9|8608|8609.3|8608.4|8608.9|8608|24
1715318400000|2024-05-10 05:20:00|8609|8608.1|8608.5|8607.6|8609|8608.1|8608.1|8607.2|25
1715318700000|2024-05-10 05:25:00|8608.4|8607.5|8608.4|8607.5|8608.7|8607.8|8608.3|8607.4|18
1715319000000|2024-05-10 05:30:00|8608.3|8607.4|8607.9|8607|8608.5|8607.5|8607.9|8606.8|51
1715319300000|2024-05-10 05:35:00|8607.8|8606.9|8608.2|8607.3|8608.5|8607.6|8607.7|8606.8|46
1715319600000|2024-05-10 05:40:00|8608.3|8607.4|8609.5|8608.6|8609.6|8608.6|8607.9|8607|29
1715319900000|2024-05-10 05:45:00|8609.6|8608.7|8609|8608.1|8610.1|8608.8|8609|8608|51
1715320200000|2024-05-10 05:50:00|8609.1|8608.2|8608.8|8607.9|8609.3|8608.4|8608.6|8607.4|37
1715320500000|2024-05-10 05:55:00|8608.7|8607.8|8608.7|8604.4|8609.1|8608|8606.9|8604.4|109
1715320800000|2024-05-10 06:00:00|8607.9|8604.6|8600|8598.5|8610.4|8606.7|8597.2|8591.5|517
1715321100000|2024-05-10 06:05:00|8599.9|8598.4|8597.7|8596.2|8601|8599.6|8597.7|8596.2|265
1715321400000|2024-05-10 06:10:00|8598.1|8596.6|8599.4|8597.9|8599.4|8598.1|8596.9|8595.7|180
1715321700000|2024-05-10 06:15:00|8599.3|8597.8|8598|8597.1|8600.3|8599.4|8597.9|8597|103
1715322000000|2024-05-10 06:20:00|8597.5|8596.6|8597.8|8596.9|8598.4|8597.2|8596.7|8595.4|96
1715322300000|2024-05-10 06:25:00|8597.9|8597|8597|8595.5|8598.4|8597.1|8596.9|8595.5|107
1715322600000|2024-05-10 06:30:00|8596.7|8595.8|8596.8|8595.9|8597.2|8596.2|8596.3|8594.8|83
1715322900000|2024-05-10 06:35:00|8596.7|8595.8|8596.5|8595.6|8597.3|8596.4|8596.4|8595.5|84
1715323200000|2024-05-10 06:40:00|8596.4|8595.5|8596.1|8594.6|8596.9|8596|8595.9|8594.6|117
1715323500000|2024-05-10 06:45:00|8596|8594.5|8598.3|8596.8|8598.4|8596.9|8595.8|8594.5|108
1715323800000|2024-05-10 06:50:00|8598.2|8596.7|8597.8|8596.9|8599.1|8597.9|8597|8596.1|115
1715324100000|2024-05-10 06:55:00|8597.5|8596.6|8595.9|8594.4|8597.5|8596.6|8594.9|8593.9|131
1715324400000|2024-05-10 07:00:00|8596|8594.5|8597|8596.1|8597.9|8596.9|8595.7|8594.4|269
1715324700000|2024-05-10 07:05:00|8596.9|8596|8598.2|8597.3|8598.8|8597.9|8596.9|8596|177
1715325000000|2024-05-10 07:10:00|8598.3|8597.4|8599.6|8598.7|8599.6|8598.7|8598|8597|140
1715325300000|2024-05-10 07:15:00|8599.5|8598.6|8599.9|8599|8600.1|8599.2|8598.3|8597.4|132
1715325600000|2024-05-10 07:20:00|8600.2|8599.3|8601.9|8601|8602.9|8601.7|8599.4|8598.5|154
1715325900000|2024-05-10 07:25:00|8602|8601.1|8600.2|8599.3|8602.5|8601.2|8599.8|8598.9|148
1715326200000|2024-05-10 07:30:00|8599.9|8599|8601.1|8600.2|8602.5|8601.6|8599.3|8598.4|138
1715326500000|2024-05-10 07:35:00|8601.2|8600.3|8604|8603.1|8604.3|8603.3|8600.5|8599.6|142
1715326800000|2024-05-10 07:40:00|8604.1|8603.2|8603.4|8601.9|8605.1|8604.2|8603.2|8601.8|153
1715327100000|2024-05-10 07:45:00|8603.7|8602.2|8605.4|8604.5|8605.5|8604.6|8602.7|8601.6|107
1715327400000|2024-05-10 07:50:00|8605.3|8604.4|8603.8|8602.9|8605.9|8605|8603.5|8602.6|131
1715327700000|2024-05-10 07:55:00|8603.7|8602.8|8604.6|8603.1|8605.5|8604.6|8603.2|8602.3|103
1715328000000|2024-05-10 08:00:00|8604.4|8602.9|8604.6|8603.7|8606.2|8605|8604.4|8602.9|177
1715328300000|2024-05-10 08:05:00|8604.3|8603.4|8606.1|8605.2|8606.2|8605.3|8603.7|8602.8|183
1715328600000|2024-05-10 08:10:00|8606|8605.1|8604.4|8603.5|8606.4|8605.3|8604.4|8603|152
1715328900000|2024-05-10 08:15:00|8604.3|8603.4|8605.9|8605|8606.2|8605.1|8603.9|8602.6|147
1715329200000|2024-05-10 08:20:00|8605.8|8604.9|8603.9|8602.4|8606.5|8605.6|8603.7|8602.2|154
1715329500000|2024-05-10 08:25:00|8603.8|8602.3|8603.6|8602.7|8604.1|8603.2|8603.3|8602|145
1715329800000|2024-05-10 08:30:00|8603.5|8602.6|8605.8|8604.9|8606.6|8605.3|8603.1|8601.8|127
1715330100000|2024-05-10 08:35:00|8605.9|8605|8605.1|8604.2|8606.3|8605.4|8604.9|8603.4|108
1715330400000|2024-05-10 08:40:00|8605.3|8604.4|8604.9|8604|8606|8605.1|8604.9|8604|68
1715330700000|2024-05-10 08:45:00|8605|8604.1|8603.4|8602.5|8605.4|8604.5|8603|8601.9|135
1715331000000|2024-05-10 08:50:00|8603.5|8602.6|8602.2|8601.3|8603.5|8602.6|8601.3|8600.2|112
1715331300000|2024-05-10 08:55:00|8602.3|8601.4|8602.9|8601.4|8603.5|8602.6|8601.6|8600.6|143
1715331600000|2024-05-10 09:00:00|8603|8601.5|8605.7|8604.8|8606.4|8605.3|8602.7|8601.5|167
1715331900000|2024-05-10 09:05:00|8605.6|8604.7|8604.9|8603.4|8605.9|8605|8604.8|8603.4|81
1715332200000|2024-05-10 09:10:00|8604.8|8603.9|8604.7|8603.8|8605|8604|8604|8603.1|97
1715332500000|2024-05-10 09:15:00|8604.8|8603.9|8603.7|8602.8|8605.6|8604.7|8603.1|8602.2|114
1715332800000|2024-05-10 09:20:00|8603.6|8602.7|8604.7|8603.8|8604.9|8604|8603.6|8602.7|102
1715333100000|2024-05-10 09:25:00|8604.6|8603.7|8605.4|8604.5|8606|8605.1|8604.1|8602.8|100
1715333400000|2024-05-10 09:30:00|8605.3|8604.4|8604.4|8603.5|8605.5|8604.6|8604.3|8603.4|74
1715333700000|2024-05-10 09:35:00|8604.3|8603.4|8605|8604.1|8605.3|8604.4|8604|8603.1|93
1715334000000|2024-05-10 09:40:00|8605.1|8604.2|8604.7|8603.8|8605.3|8604.4|8604.1|8603.2|88
1715334300000|2024-05-10 09:45:00|8604.8|8603.9|8604.4|8602.9|8605.3|8603.9|8604.2|8602.8|124
1715334600000|2024-05-10 09:50:00|8604.5|8603|8605.3|8603.8|8605.4|8604.2|8604.2|8602.7|82
1715334900000|2024-05-10 09:55:00|8605.2|8603.7|8604.2|8602.7|8605.3|8604.1|8604.1|8602.6|83
1715335200000|2024-05-10 10:00:00|8604.1|8602.6|8603.9|8603|8604.3|8603.4|8603.2|8602.3|100
1715335500000|2024-05-10 10:05:00|8604|8603.1|8604.1|8603.2|8605|8603.9|8603.8|8602.9|89
1715335800000|2024-05-10 10:10:00|8604|8603.1|8604.3|8603.4|8605|8604.1|8603.8|8602.7|66
1715336100000|2024-05-10 10:15:00|8604.5|8603.6|8604.1|8603.2|8604.8|8603.7|8603.8|8602.9|63
1715336400000|2024-05-10 10:20:00|8604.2|8603.3|8604|8603.1|8605.2|8603.8|8603.7|8602.8|62
1715336700000|2024-05-10 10:25:00|8604.1|8603.2|8604|8603.1|8605|8604.1|8603.8|8602.9|87
1715337000000|2024-05-10 10:30:00|8603.9|8603|8602.9|8602|8604.3|8603.3|8602.4|8601.1|96
1715337300000|2024-05-10 10:35:00|8603|8602.1|8602.3|8601.4|8603|8602.1|8601.8|8600.8|68
1715337600000|2024-05-10 10:40:00|8602.2|8601.3|8601.4|8600.5|8602.2|8601.3|8601.2|8600.3|78
1715337900000|2024-05-10 10:45:00|8601.3|8600.4|8601.3|8600.4|8602.2|8601.3|8601.2|8600.1|95
1715338200000|2024-05-10 10:50:00|8601.4|8600.5|8601.2|8600.3|8601.7|8600.8|8600.8|8599.3|60
1715338500000|2024-05-10 10:55:00|8601.3|8600.4|8600.9|8600|8601.7|8600.8|8600.7|8599.8|76
1715338800000|2024-05-10 11:00:00|8600.8|8599.9|8601.3|8600.4|8601.6|8600.6|8600.5|8599.6|82
1715339100000|2024-05-10 11:05:00|8601.4|8600.5|8602|8601.1|8602.2|8601.3|8601.2|8600.3|80
1715339400000|2024-05-10 11:10:00|8602.1|8601.2|8601.8|8600.9|8602.3|8601.4|8601.7|8600.8|47
1715339700000|2024-05-10 11:15:00|8601.9|8601|8601.9|8601|8602.2|8601.3|8601.7|8600.4|19
1715340000000|2024-05-10 11:20:00|8601.6|8600.7|8602|8601.1|8602.3|8601.4|8601.2|8600.3|74
1715340300000|2024-05-10 11:25:00|8601.9|8601|8602.9|8601.4|8603.1|8601.9|8601.5|8600.6|94
1715340600000|2024-05-10 11:30:00|8603|8601.5|8603.3|8602.4|8603.5|8602.6|8602.8|8601.4|74
1715340900000|2024-05-10 11:35:00|8603.4|8602.5|8603.5|8602.6|8604.2|8602.9|8603.2|8602.3|66
1715341200000|2024-05-10 11:40:00|8603.6|8602.7|8604.2|8602.7|8605|8603.8|8603.6|8602.7|89
1715341500000|2024-05-10 11:45:00|8604.3|8602.8|8605.4|8604.5|8605.5|8604.6|8604.3|8602.8|44
1715341800000|2024-05-10 11:50:00|8605.5|8604.6|8606.1|8605.2|8606.1|8605.2|8605.2|8604.3|71
1715342100000|2024-05-10 11:55:00|8606|8605.1|8604.8|8603.3|8606.9|8605.9|8604.5|8603.3|126
1715342400000|2024-05-10 12:00:00|8604.7|8603.2|8604.8|8603.9|8605.6|8604.7|8604.5|8603.1|122
1715342700000|2024-05-10 12:05:00|8604.7|8603.8|8606.1|8605.2|8606.2|8605.3|8604.7|8603.8|92
1715343000000|2024-05-10 12:10:00|8606|8605.1|8605.3|8604.4|8606.7|8605.8|8605.3|8604.1|108
1715343300000|2024-05-10 12:15:00|8605.4|8604.5|8604.5|8603.6|8605.8|8604.9|8604.5|8603.3|87
1715343600000|2024-05-10 12:20:00|8604.4|8603.5|8603.8|8602.9|8605|8604.1|8603|8602.1|100
1715343900000|2024-05-10 12:25:00|8604.1|8602.6|8603.1|8602.2|8604.1|8602.8|8603|8601.7|78
1715344200000|2024-05-10 12:30:00|8603.2|8602.3|8604.1|8603.2|8604.7|8603.8|8602.8|8601.5|186
1715344500000|2024-05-10 12:35:00|8604.2|8603.3|8604.3|8603.4|8605.7|8604.8|8604.1|8603.1|154
1715344800000|2024-05-10 12:40:00|8604.2|8603.3|8602.4|8600.9|8604.3|8603.4|8602|8600.8|181
1715345100000|2024-05-10 12:45:00|8602.3|8600.8|8602.3|8601.4|8602.8|8601.9|8601.4|8600.5|114
1715345400000|2024-05-10 12:50:00|8602.2|8601.3|8601|8599.5|8602.9|8602|8600.5|8599.3|153
1715345700000|2024-05-10 12:55:00|8601.1|8599.6|8601.3|8600.4|8601.6|8600.7|8599.9|8598.8|157
1715346000000|2024-05-10 13:00:00|8601.4|8600.5|8601.3|8600.4|8602.1|8601|8600.8|8599.9|71
1715346300000|2024-05-10 13:05:00|8601.4|8600.5|8602.2|8601.3|8602.3|8601.4|8601.2|8600.3|108
1715346600000|2024-05-10 13:10:00|8602.3|8601.4|8602.7|8601.8|8603.2|8602.3|8602.2|8601.3|108
1715346900000|2024-05-10 13:15:00|8602.6|8601.7|8602.7|8601.8|8603.4|8602.5|8602.3|8601.3|99
1715347200000|2024-05-10 13:20:00|8602.6|8601.7|8603.7|8602.8|8604.1|8603.1|8601.7|8600.8|119
1715347500000|2024-05-10 13:25:00|8603.8|8602.9|8604.2|8602.7|8605.1|8604|8603.7|8602.5|121
1715347800000|2024-05-10 13:30:00|8604.3|8602.8|8605.9|8604.4|8605.9|8604.4|8604|8602.8|167
1715348100000|2024-05-10 13:35:00|8605.8|8604.3|8604.9|8603.4|8605.9|8604.4|8604.6|8603.1|117
1715348400000|2024-05-10 13:40:00|8604.8|8603.3|8606|8604.5|8606.6|8605.2|8604.7|8603.3|144
1715348700000|2024-05-10 13:45:00|8606.1|8604.6|8606.3|8605.4|8607|8606.1|8605.2|8604.1|154
1715349000000|2024-05-10 13:50:00|8606.2|8605.3|8606.7|8605.8|8607.2|8606|8605.6|8604.5|142
1715349300000|2024-05-10 13:55:00|8606.6|8605.7|8607.7|8601.5|8608.3|8607.4|8605.3|8601.4|187
1715349600000|2024-05-10 14:00:00|8607.3|8602|8605.7|8604.8|8609|8605.4|8603.7|8599.6|361
1715349900000|2024-05-10 14:05:00|8605.8|8604.9|8608|8607.1|8608.3|8607.1|8605.5|8604.4|183
1715350200000|2024-05-10 14:10:00|8608.1|8607.2|8608.4|8606.9|8608.9|8607.8|8606.7|8605.8|228
1715350500000|2024-05-10 14:15:00|8608.5|8607|8606|8605.1|8608.6|8607.5|8605.5|8604.6|182
1715350800000|2024-05-10 14:20:00|8605.9|8605|8606|8605.1|8606.2|8605.3|8604.8|8603.7|153
1715351100000|2024-05-10 14:25:00|8605.9|8605|8608.2|8606.7|8608.2|8607.1|8605.9|8605|148
1715351400000|2024-05-10 14:30:00|8608|8607.1|8605.2|8604.3|8608.2|8607.1|8604.8|8603.9|225
1715351700000|2024-05-10 14:35:00|8605.3|8604.4|8605.1|8603.6|8605.7|8604.6|8603|8601.8|208
1715352000000|2024-05-10 14:40:00|8605|8603.5|8605.1|8604.2|8605.2|8604.3|8601.7|8600.2|238
1715352300000|2024-05-10 14:45:00|8605|8604.1|8602.1|8601.2|8605.3|8604.3|8602|8600.8|195
1715352600000|2024-05-10 14:50:00|8602|8601.1|8604.5|8603.6|8604.9|8603.7|8601.9|8601|178
1715352900000|2024-05-10 14:55:00|8604.7|8603.8|8606.3|8605.4|8607|8606.1|8604.6|8603.5|215
1715353200000|2024-05-10 15:00:00|8606.2|8605.3|8607.5|8606.6|8607.5|8606.6|8604.2|8603.3|225
1715353500000|2024-05-10 15:05:00|8607.6|8606.7|8607.7|8606.8|8609.1|8607.9|8607|8606|203
1715353800000|2024-05-10 15:10:00|8607.8|8606.9|8608.2|8607.3|8608.4|8607.4|8606.9|8605.7|144
1715354100000|2024-05-10 15:15:00|8608.3|8607.4|8608.5|8607.6|8608.9|8608|8607.7|8606.8|104
1715354400000|2024-05-10 15:20:00|8608.4|8607.5|8606.9|8606|8608.6|8607.7|8606.1|8605|162
1715354700000|2024-05-10 15:25:00|8606.8|8605.9|8605.9|8605|8607.3|8606.3|8605|8604.1|122
1715355000000|2024-05-10 15:30:00|8605.8|8604.9|8604.9|8604|8606.4|8605.5|8604.7|8603.4|79
1715355300000|2024-05-10 15:35:00|8604.8|8603.9|8603.8|8602.3|8605.3|8604.3|8603.7|8602.2|121
1715355600000|2024-05-10 15:40:00|8603.9|8602.4|8603.7|8602.8|8604.6|8603.2|8602.5|8601.2|131
1715355900000|2024-05-10 15:45:00|8603.5|8602.6|8601.9|8601|8603.8|8602.9|8601.8|8600.8|91
1715356200000|2024-05-10 15:50:00|8601.8|8600.9|8601.6|8600.1|8602.1|8601.2|8600.9|8600|76
1715356500000|2024-05-10 15:55:00|8601.5|8600|8600.3|8599.4|8601.5|8600.5|8599.9|8599|107
1715356800000|2024-05-10 16:00:00|8600.1|8599.2|8600.8|8599.9|8600.8|8599.9|8599|8598.1|133
1715357100000|2024-05-10 16:05:00|8600.6|8599.7|8599.6|8598.7|8601.5|8600.6|8599.5|8598.6|132
1715357400000|2024-05-10 16:10:00|8599.5|8598.6|8597.9|8597|8599.8|8598.9|8597.5|8596.6|105
1715357700000|2024-05-10 16:15:00|8598|8597.1|8597.2|8595.7|8598|8597.1|8596.7|8595.3|94
1715358000000|2024-05-10 16:20:00|8597.3|8595.8|8597.5|8596.6|8599|8597.7|8597.2|8595.7|111
1715358300000|2024-05-10 16:25:00|8597.4|8596.5|8599.1|8598.2|8599.2|8598.3|8597|8596|98
1715358600000|2024-05-10 16:30:00|8599.2|8598.3|8599.1|8597.6|8599.2|8598.3|8597.9|8597|83
1715358900000|2024-05-10 16:35:00|8599.2|8597.7|8599.6|8598.7|8600.1|8598.9|8599|8597.5|87
1715359200000|2024-05-10 16:40:00|8599.7|8598.8|8597.8|8596.9|8599.7|8598.8|8597.7|8596.6|93
1715359500000|2024-05-10 16:45:00|8597.9|8597|8598.2|8597.3|8598.8|8597.9|8597.6|8596.5|75
1715359800000|2024-05-10 16:50:00|8598.1|8597.2|8598.8|8597.9|8599.6|8598.4|8598.1|8597.2|62
1715360100000|2024-05-10 16:55:00|8598.7|8597.8|8597.8|8596.3|8599.6|8598.1|8597|8596|78
1715360400000|2024-05-10 17:00:00|8597.9|8596.4|8598.9|8598|8598.9|8598|8597.3|8596.1|99
1715360700000|2024-05-10 17:05:00|8599|8598.1|8597.8|8596.9|8599.3|8598.4|8597.5|8596.6|63
1715361000000|2024-05-10 17:10:00|8597.9|8597|8597.6|8596.7|8598.2|8597.3|8597.6|8596.7|39
1715361300000|2024-05-10 17:15:00|8597.7|8596.8|8598.5|8597.6|8598.8|8597.7|8597.4|8596.5|67
1715361600000|2024-05-10 17:20:00|8598.6|8597.7|8598.7|8597.8|8600.5|8599|8598.6|8597.7|65
1715361900000|2024-05-10 17:25:00|8598.6|8597.7|8598.7|8597.8|8598.9|8598|8597.7|8596.8|67
1715362200000|2024-05-10 17:30:00|8598.8|8597.9|8598.2|8596.7|8599.8|8598.9|8598|8596.7|75
1715362500000|2024-05-10 17:35:00|8598.1|8596.6|8598.7|8597.8|8598.9|8598|8597.4|8596.1|47
1715362800000|2024-05-10 17:40:00|8598.6|8597.7|8599.2|8598.3|8599.6|8598.7|8598.6|8597.7|33
1715363100000|2024-05-10 17:45:00|8599.1|8598.2|8598.9|8598|8599.1|8598.2|8598.4|8597.5|26
1715363400000|2024-05-10 17:50:00|8598.8|8597.9|8599|8598.1|8599.1|8598.2|8598.6|8597.7|28
1715363700000|2024-05-10 17:55:00|8598.9|8598|8600.5|8599.6|8600.5|8599.6|8598.9|8598|71
1715364000000|2024-05-10 18:00:00|8600.4|8599.5|8598.6|8597.7|8600.4|8599.5|8598.5|8597.6|51
1715364300000|2024-05-10 18:05:00|8598.5|8597.6|8598.8|8597.9|8598.9|8598|8598.5|8597.6|36
1715364600000|2024-05-10 18:10:00|8598.9|8598|8598.8|8597.9|8599.3|8598.2|8598.5|8597.5|50
1715364900000|2024-05-10 18:15:00|8598.7|8597.8|8598.8|8597.9|8599.3|8598.4|8598.7|8597.8|46
1715365200000|2024-05-10 18:20:00|8598.9|8598|8598.2|8597.3|8599.2|8598.3|8598.1|8597.2|44
1715365500000|2024-05-10 18:25:00|8598.3|8597.4|8598.5|8597.6|8598.8|8597.9|8598.2|8597.3|32
1715365800000|2024-05-10 18:30:00|8598.4|8597.5|8599|8598.1|8599|8598.1|8598.4|8597.5|23
1715366100000|2024-05-10 18:35:00|8599.1|8598.2|8599.6|8598.7|8599.7|8598.8|8599|8598.1|23
1715366400000|2024-05-10 18:40:00|8599.7|8598.8|8599.4|8598.5|8600|8599.1|8599.4|8598.5|23
1715366700000|2024-05-10 18:45:00|8599.3|8598.4|8599|8598.1|8599.3|8598.4|8598.7|8597.8|53
1715367000000|2024-05-10 18:50:00|8598.9|8598|8599.6|8598.7|8599.8|8598.9|8598.9|8598|40
1715367300000|2024-05-10 18:55:00|8599.7|8598.8|8600.4|8599.5|8600.4|8599.5|8599.6|8598.7|54
1715367600000|2024-05-10 19:00:00|8599.9|8599|8600.1|8599.2|8600.5|8599.6|8599.9|8599|62
1715367900000|2024-05-10 19:05:00|8600|8599.1|8600.4|8599.5|8600.4|8599.5|8600|8599.1|41
1715368200000|2024-05-10 19:10:00|8600.3|8599.4|8599.9|8599|8600.4|8599.5|8599.9|8599|44
1715368500000|2024-05-10 19:15:00|8599.8|8598.9|8599.8|8598.9|8599.9|8599|8599.2|8598.3|35
1715368800000|2024-05-10 19:20:00|8599.7|8598.8|8599.7|8598.8|8600.2|8599|8599.4|8598.5|60
1715369100000|2024-05-10 19:25:00|8599.8|8598.9|8599.5|8598.6|8599.8|8598.9|8599.2|8598|30
1715369400000|2024-05-10 19:30:00|8599.4|8598.5|8599.2|8598.3|8599.4|8598.5|8598.8|8597.9|28
1715369700000|2024-05-10 19:35:00|8599.1|8598.2|8598.8|8597.9|8599.3|8598.4|8598.8|8597.9|20
1715370000000|2024-05-10 19:40:00|8598.7|8597.8|8599.2|8598.3|8599.5|8598.6|8598.7|8597.8|38
1715370300000|2024-05-10 19:45:00|8599.1|8598.2|8598.8|8597.9|8599.2|8598.3|8598.7|8597.8|24
1715370600000|2024-05-10 19:50:00|8598.9|8598|8598.9|8598|8599.2|8598|8598.7|8597.5|35
1715370900000|2024-05-10 19:55:00|8598.8|8597.9|8599.2|8598.3|8599.4|8598.5|8598.7|8597.8|36
1715371200000|2024-05-10 20:00:00|8599.1|8598.2|8599.1|8597.6|8599.5|8598.3|8599|8597.5|91
1715371500000|2024-05-10 20:05:00|8599|8597.5|8599|8597.5|8599.2|8597.7|8599|8597.5|39
1715371800000|2024-05-10 20:10:00|8599.1|8597.6|8597.6|8596.1|8599.3|8597.8|8597.5|8596|71
1715372100000|2024-05-10 20:15:00|8597.5|8596|8596.9|8595.4|8597.9|8596.4|8596.9|8595.4|52
1715372400000|2024-05-10 20:20:00|8597|8595.5|8598.1|8596.6|8598.1|8596.6|8596.9|8595.4|106
1715372700000|2024-05-10 20:25:00|8598|8596.5|8598|8596.5|8598.2|8596.7|8597.4|8595.9|71
1715373000000|2024-05-10 20:30:00|8597.9|8596.4|8597.3|8595.8|8598|8596.5|8597.3|8595.8|56
1715373300000|2024-05-10 20:35:00|8597.2|8595.7|8597.6|8596.1|8597.6|8596.1|8597.2|8595.7|41
1715373600000|2024-05-10 20:40:00|8597.5|8596|8598.5|8597|8598.5|8597|8597.3|8595.8|41
1715373900000|2024-05-10 20:45:00|8598.7|8597.2|8599.5|8598|8599.8|8598.3|8598.6|8597.1|113
1715374200000|2024-05-10 20:50:00|8599.6|8598.1|8600|8598.5|8600.2|8598.7|8599.1|8597.6|60
1715374500000|2024-05-10 20:55:00|8600.5|8598.1|8601.3|8598.9|8605.9|8599.6|8599.9|8595.5|294
1715544000000|2024-05-12 20:00:00|8606.8|8590.5|8613.1|8593|8616|8598.8|8606.8|8590.5|29
1715544300000|2024-05-12 20:05:00|8611.3|8595.3|8616|8595|8616|8595.3|8611.3|8595|3
1715544600000|2024-05-12 20:10:00|8611.3|8595.3|8614.9|8596.5|8616|8597.4|8611.3|8595|12
1715544900000|2024-05-12 20:15:00|8613|8597.6|8618.6|8597.6|8618.6|8597.6|8613|8597.6|2
1715545200000|2024-05-12 20:20:00|8616.2|8595.2|8615.2|8597.3|8616.2|8597.4|8613.1|8595.2|4
1715545500000|2024-05-12 20:25:00|8615.3|8597.6|8619.5|8598.5|8619.5|8598.5|8612.9|8597.1|4
1715545800000|2024-05-12 20:30:00|8616.8|8595.8|8616.8|8595.8|8619.5|8598.5|8613|8594.6|7
1715546100000|2024-05-12 20:35:00|8617.4|8596.4|8616.8|8595.8|8617.4|8596.4|8616.8|8595.8|2
1715546400000|2024-05-12 20:40:00|8611.6|8595.9|8617.4|8596.4|8617.4|8596.4|8611.6|8595.9|4
1715546700000|2024-05-12 20:45:00|8612.7|8594|8610.3|8599.3|8612.7|8599.3|8609.4|8594|12
1715547000000|2024-05-12 20:50:00|8611|8600|8609.8|8598.8|8612.3|8601.3|8609.3|8598.3|8
1715547300000|2024-05-12 20:55:00|8610.2|8598.3|8612.7|8600.8|8612.8|8600.9|8610.2|8598.3|6
1715547600000|2024-05-12 21:00:00|8612.2|8600.3|8611.3|8599.4|8613.3|8601.4|8607.9|8596|34
1715547900000|2024-05-12 21:05:00|8611.1|8599.2|8612|8600.1|8613.1|8601.2|8609.7|8597.8|46
1715548200000|2024-05-12 21:10:00|8611.9|8600|8610.9|8599|8612.4|8600.5|8607.6|8595.8|57
1715548500000|2024-05-12 21:15:00|8611.8|8599.9|8609.3|8597.4|8611.8|8599.9|8608.1|8596.2|105
1715548800000|2024-05-12 21:20:00|8609.1|8597.2|8609.5|8597.6|8609.8|8598.7|8608.5|8597|177
1715549100000|2024-05-12 21:25:00|8609.6|8597.7|8609.7|8597.8|8609.9|8598|8609|8597.1|137
1715549400000|2024-05-12 21:30:00|8609.6|8597.7|8608.3|8596.4|8609.6|8597.7|8608.1|8596.2|87
1715549700000|2024-05-12 21:35:00|8608.4|8596.5|8605.3|8597.2|8608.6|8597.2|8605.1|8595.7|77
1715550000000|2024-05-12 21:40:00|8605.2|8597.4|8606.8|8595.8|8607.9|8598.2|8604.7|8595.5|95
1715550300000|2024-05-12 21:45:00|8606.6|8596|8608.4|8596.5|8608.8|8597.7|8605.1|8594.3|48
1715550600000|2024-05-12 21:50:00|8608.5|8596.6|8607|8595.8|8608.6|8597.3|8606.6|8595.6|71
1715550900000|2024-05-12 21:55:00|8606.6|8596.2|8608.5|8598|8609.5|8598.6|8606.4|8595.4|155
1715551200000|2024-05-12 22:00:00|8609|8598.4|8601.5|8598.2|8609|8600.2|8601.5|8595.8|204
1715551500000|2024-05-12 22:05:00|8601.1|8598.7|8600.4|8598.9|8601.9|8599.2|8600.3|8598|52
1715551800000|2024-05-12 22:10:00|8600.5|8599|8601.4|8599.9|8601.4|8599.9|8600.4|8598.9|29
1715552100000|2024-05-12 22:15:00|8601.5|8600|8601.4|8599.9|8601.5|8600|8601.3|8599.8|10
1715552400000|2024-05-12 22:20:00|8601.5|8600|8601.7|8600.2|8601.9|8600.4|8601.4|8599.9|19
1715552700000|2024-05-12 22:25:00|8601.6|8600.1|8601.9|8600.4|8602|8600.5|8601.6|8600.1|16
1715553000000|2024-05-12 22:30:00|8602|8600.5|8602.1|8600.6|8602.4|8600.9|8601.8|8600.3|31
1715553300000|2024-05-12 22:35:00|8602.2|8600.7|8601.4|8599.9|8602.2|8600.7|8601.3|8599.8|16
1715553600000|2024-05-12 22:40:00|8601.5|8600|8601.8|8600.3|8601.8|8600.3|8601.5|8600|12
1715553900000|2024-05-12 22:45:00|8601.7|8600.2|8602.3|8600.8|8602.3|8600.8|8601.7|8600.2|20
1715554200000|2024-05-12 22:50:00|8602.2|8600.7|8602.1|8600.6|8602.2|8600.7|8601.9|8600.4|18
1715554500000|2024-05-12 22:55:00|8602.2|8600.7|8601.7|8600.2|8602.3|8600.8|8601.7|8600.2|17
1715554800000|2024-05-12 23:00:00|8601.6|8600.1|8602.1|8600.6|8602.2|8600.7|8601.6|8600.1|32
1715555100000|2024-05-12 23:05:00|8601.8|8600.9|8601.9|8601|8602.2|8601|8601.7|8600.5|9
1715555400000|2024-05-12 23:10:00|8602|8601.1|8601.7|8600.8|8602|8601.1|8601.5|8600.6|21
1715555700000|2024-05-12 23:15:00|8602|8600.5|8602|8600.5|8602.1|8600.7|8601.6|8600.4|21
1715556000000|2024-05-12 23:20:00|8601.9|8600.4|8601.8|8600.9|8602.2|8601|8601.6|8600.4|23
1715556300000|2024-05-12 23:25:00|8601.9|8601|8602.2|8600.7|8602.3|8601|8601.8|8600.6|29
1715556600000|2024-05-12 23:30:00|8602.1|8600.6|8601.6|8600.7|8602.2|8600.9|8601.3|8600.2|26
1715556900000|2024-05-12 23:35:00|8601.9|8600.4|8601.8|8600.9|8602|8601|8601.6|8600.4|14
1715557200000|2024-05-12 23:40:00|8602.1|8600.6|8602.5|8601|8602.5|8601|8601.9|8600.4|27
1715557500000|2024-05-12 23:45:00|8602.4|8600.9|8601.8|8600.9|8602.5|8601.1|8601.5|8600.3|51
1715557800000|2024-05-12 23:50:00|8602.2|8600.7|8602.1|8600.6|8602.4|8601.1|8601.6|8600.4|65
1715558100000|2024-05-12 23:55:00|8602|8600.5|8601.6|8600.7|8602.3|8600.8|8601.4|8600.2|32
1715558400000|2024-05-13 00:00:00|8601.7|8600.8|8602.3|8600.8|8602.4|8601.1|8601.3|8600.4|73
1715558700000|2024-05-13 00:05:00|8602.2|8600.7|8602.6|8601.1|8602.8|8601.7|8602|8600.7|62
1715559000000|2024-05-13 00:10:00|8602.5|8601|8601.7|8600.8|8602.6|8601.1|8601.7|8600.5|53
1715559300000|2024-05-13 00:15:00|8601.8|8600.9|8602.1|8601.2|8602.3|8601.4|8601.8|8600.6|41
1715559600000|2024-05-13 00:20:00|8601.9|8601|8601.7|8600.8|8602|8601.1|8601.7|8600.8|30
1715559900000|2024-05-13 00:25:00|8601.8|8600.9|8601.8|8600.9|8601.9|8601|8601.6|8600.7|25
1715560200000|2024-05-13 00:30:00|8601.9|8601|8602.6|8601.1|8602.6|8601.5|8601.8|8600.7|58
1715560500000|2024-05-13 00:35:00|8602.7|8601.2|8602.2|8601.3|8602.7|8601.4|8602|8600.7|53
1715560800000|2024-05-13 00:40:00|8602.1|8601.2|8602.3|8600.8|8602.5|8601.4|8602|8600.7|55
1715561100000|2024-05-13 00:45:00|8602.4|8600.9|8602.2|8601.3|8602.7|8601.5|8602.1|8600.8|46
1715561400000|2024-05-13 00:50:00|8602.3|8601.4|8602.6|8601.1|8602.6|8601.6|8602.2|8600.8|45
1715561700000|2024-05-13 00:55:00|8602.4|8600.9|8601.6|8600.1|8602.5|8601.3|8601.6|8600.1|47
1715562000000|2024-05-13 01:00:00|8601.5|8600|8602.2|8601.3|8602.4|8601.3|8601.1|8600|58
1715562300000|2024-05-13 01:05:00|8602.1|8601.2|8602.6|8601.1|8602.6|8601.4|8602|8601.1|28
1715562600000|2024-05-13 01:10:00|8602.7|8601.2|8601.2|8599.7|8602.7|8601.3|8600.9|8599.7|63
1715562900000|2024-05-13 01:15:00|8601.3|8599.8|8601|8600.1|8601.6|8600.3|8600.9|8599.7|58
1715563200000|2024-05-13 01:20:00|8601.3|8599.8|8601.2|8599.7|8601.5|8600|8601.2|8599.7|40
1715563500000|2024-05-13 01:25:00|8601.3|8599.8|8601.6|8600.1|8601.7|8600.3|8601|8599.7|40
1715563800000|2024-05-13 01:30:00|8601.5|8600|8602.1|8601.2|8602.1|8601.2|8601.3|8599.8|66
1715564100000|2024-05-13 01:35:00|8602|8601.1|8602.6|8601.7|8602.9|8602|8602|8600.9|44
1715564400000|2024-05-13 01:40:00|8602.7|8601.8|8602.4|8600.9|8603.1|8602.2|8602.2|8600.7|70
1715564700000|2024-05-13 01:45:00|8602.3|8600.8|8601.9|8601|8602.4|8601.3|8601.7|8600.6|46
1715565000000|2024-05-13 01:50:00|8602|8601.1|8602.3|8601.4|8602.4|8601.5|8601.8|8600.9|44
1715565300000|2024-05-13 01:55:00|8602.4|8601.5|8601.9|8601|8603|8601.8|8601.8|8600.9|59
1715565600000|2024-05-13 02:00:00|8602|8601.1|8601.9|8601|8602.1|8601.2|8601.8|8600.9|44
1715565900000|2024-05-13 02:05:00|8601.8|8600.9|8602|8601.1|8602.3|8601.4|8601.7|8600.6|47
1715566200000|2024-05-13 02:10:00|8601.9|8601|8601.8|8600.9|8602.4|8601.1|8601.7|8600.4|36
1715566500000|2024-05-13 02:15:00|8601.7|8600.8|8601.7|8600.8|8601.8|8600.9|8601.6|8600.7|35
1715566800000|2024-05-13 02:20:00|8601.6|8600.7|8601.5|8600.6|8601.7|8600.8|8601.3|8600.4|26
1715567100000|2024-05-13 02:25:00|8601.8|8600.3|8600.9|8600|8601.8|8600.5|8600.7|8599.5|61
1715567400000|2024-05-13 02:30:00|8600.8|8599.9|8600.7|8599.8|8600.9|8600|8600.5|8599.6|24
1715567700000|2024-05-13 02:35:00|8600.6|8599.7|8600.6|8599.7|8601.3|8600.1|8600.6|8599.5|35
1715568000000|2024-05-13 02:40:00|8600.7|8599.8|8600.9|8600|8601.1|8600|8600.6|8599.3|33
1715568300000|2024-05-13 02:45:00|8600.8|8599.9|8600.8|8599.9|8601.3|8600.1|8600.6|8599.5|36
1715568600000|2024-05-13 02:50:00|8600.7|8599.8|8600.5|8599|8601|8599.8|8600.2|8598.8|39
1715568900000|2024-05-13 02:55:00|8600.6|8599.1|8600.4|8599.5|8600.9|8599.7|8600.1|8599|49
1715569200000|2024-05-13 03:00:00|8600.3|8599.4|8600.4|8599.5|8600.5|8599.6|8600|8599.1|58
1715569500000|2024-05-13 03:05:00|8600.5|8599.6|8600.5|8599|8600.7|8599.6|8600.1|8598.9|57
1715569800000|2024-05-13 03:10:00|8600.4|8598.9|8599.9|8599|8600.5|8599.2|8599.9|8598.7|48
1715570100000|2024-05-13 03:15:00|8599.8|8598.9|8599.8|8598.9|8599.9|8599|8599.6|8598.7|34
1715570400000|2024-05-13 03:20:00|8600|8598.5|8599.9|8599|8600.1|8599.1|8599.6|8598.5|51
1715570700000|2024-05-13 03:25:00|8600|8599.1|8599.9|8599|8600.2|8599.3|8599.7|8598.8|57
1715571000000|2024-05-13 03:30:00|8599.8|8598.9|8599.9|8599|8600|8599.1|8599.7|8598.8|51
1715571300000|2024-05-13 03:35:00|8599.8|8598.9|8599.6|8598.7|8600.2|8599|8599.6|8598.5|31
1715571600000|2024-05-13 03:40:00|8599.7|8598.8|8600.2|8599.3|8600.3|8599.3|8599.7|8598.6|43
1715571900000|2024-05-13 03:45:00|8600.5|8599|8600.4|8598.9|8600.5|8599.3|8600|8598.8|16
1715572200000|2024-05-13 03:50:00|8600.5|8599|8599.4|8598.5|8600.5|8599|8599.4|8598.5|13
1715572500000|2024-05-13 03:55:00|8599.5|8598.6|8599.6|8598.1|8599.8|8598.6|8599.1|8598|45
1715572800000|2024-05-13 04:00:00|8599.5|8598|8599.7|8598.2|8599.9|8598.4|8599|8597.9|46
1715573100000|2024-05-13 04:05:00|8599.6|8598.1|8599.3|8597.8|8599.8|8598.5|8598.5|8597.3|49
1715573400000|2024-05-13 04:10:00|8599.4|8597.9|8599.2|8598.3|8599.6|8598.4|8599.1|8597.8|24
1715573700000|2024-05-13 04:15:00|8599.6|8598.1|8599.5|8598.6|8600.1|8598.7|8599.4|8598.1|28
1715574000000|2024-05-13 04:20:00|8599.3|8598.4|8599.4|8598.5|8599.5|8598.6|8599.2|8598.3|38
1715574300000|2024-05-13 04:25:00|8599.7|8598.2|8599.6|8598.1|8599.7|8598.5|8599.4|8598.1|8
1715574600000|2024-05-13 04:30:00|8599.7|8598.2|8599.7|8598.2|8599.7|8598.5|8599.2|8598|28
1715574900000|2024-05-13 04:35:00|8599.6|8598.1|8599.7|8598.8|8600.2|8598.9|8599.3|8598.1|38
1715575200000|2024-05-13 04:40:00|8600|8598.5|8599.5|8598.6|8600|8598.9|8599.5|8598.5|6
1715575500000|2024-05-13 04:45:00|8599.6|8598.7|8599.7|8598.2|8600|8598.8|8599.4|8598.2|24
1715575800000|2024-05-13 04:50:00|8599.8|8598.3|8599.7|8598.2|8599.9|8598.6|8599.3|8598.1|29
1715576100000|2024-05-13 04:55:00|8599.4|8598.5|8599.8|8598.3|8599.9|8598.5|8599.3|8598.1|27
1715576400000|2024-05-13 05:00:00|8599.7|8598.2|8600|8598.5|8600|8598.7|8599.3|8598.1|36
1715576700000|2024-05-13 05:05:00|8599.9|8598.4|8599.8|8598.3|8600|8598.7|8599.4|8598.1|44
1715577000000|2024-05-13 05:10:00|8599.7|8598.2|8599.6|8598.1|8599.8|8598.6|8599.2|8598|41
1715577300000|2024-05-13 05:15:00|8599.7|8598.2|8599.8|8598.3|8599.9|8598.5|8599.3|8598.1|41
1715577600000|2024-05-13 05:20:00|8599.9|8598.4|8599.3|8598.4|8600|8598.6|8599.3|8598.2|27
1715577900000|2024-05-13 05:25:00|8599.2|8598.3|8599.3|8598.4|8599.7|8598.5|8599.1|8598.2|38
1715578200000|2024-05-13 05:30:00|8599.4|8598.5|8599.7|8598.2|8600|8598.7|8599.4|8597.9|31
1715578500000|2024-05-13 05:35:00|8599.6|8598.1|8598.1|8597.2|8599.7|8598.2|8597.8|8596.5|69
1715578800000|2024-05-13 05:40:00|8598|8597.1|8599.1|8598.2|8599.1|8598.2|8597.9|8596.6|40
1715579100000|2024-05-13 05:45:00|8599|8598.1|8599.4|8598.5|8600|8598.8|8598.9|8598|38
1715579400000|2024-05-13 05:50:00|8599.3|8598.4|8599.2|8597.7|8599.4|8598.5|8598.9|8597.7|35
1715579700000|2024-05-13 05:55:00|8599.1|8597.6|8599.5|8598.6|8599.9|8599|8598.6|8597.5|59
1715580000000|2024-05-13 06:00:00|8599.4|8598.5|8598.8|8597.3|8599.4|8598.5|8597.6|8596.6|126
1715580300000|2024-05-13 06:05:00|8598.9|8597.4|8599.7|8598.2|8599.8|8598.3|8598.1|8596.9|102
1715580600000|2024-05-13 06:10:00|8600.2|8598.7|8599.5|8598.6|8601.3|8599.8|8599.4|8598.1|82
1715580900000|2024-05-13 06:15:00|8599.6|8598.7|8599.1|8598.2|8600.2|8598.9|8598.7|8597.7|80
1715581200000|2024-05-13 06:20:00|8599|8598.1|8597.7|8596.8|8599.3|8598.4|8597.7|8596.8|48
1715581500000|2024-05-13 06:25:00|8597.6|8596.7|8596.8|8595.9|8597.6|8596.7|8595.9|8595|101
1715581800000|2024-05-13 06:30:00|8596.9|8596|8598.9|8598|8599.3|8598.1|8596.5|8595.5|101
1715582100000|2024-05-13 06:35:00|8599|8598.1|8600.1|8598.6|8600.7|8599.3|8599|8598.1|87
1715582400000|2024-05-13 06:40:00|8600.2|8598.7|8598.6|8597.7|8600.2|8599|8598.2|8597.3|72
1715582700000|2024-05-13 06:45:00|8598.5|8597.6|8599.6|8598.1|8600.4|8598.9|8598.2|8597.3|97
1715583000000|2024-05-13 06:50:00|8599.7|8598.2|8599|8597.5|8599.8|8598.3|8598.5|8597|72
1715583300000|2024-05-13 06:55:00|8599.1|8597.6|8599.3|8598.4|8599.7|8598.7|8598.3|8597|101
1715583600000|2024-05-13 07:00:00|8599.2|8598.3|8601.9|8601|8602.1|8601|8598.6|8597.5|137
1715583900000|2024-05-13 07:05:00|8602|8601.1|8603.3|8602.4|8604.6|8603.4|8602|8601.1|133
1715584200000|2024-05-13 07:10:00|8603.4|8602.5|8603.2|8602.3|8604.1|8603.2|8602.8|8601.9|164
1715584500000|2024-05-13 07:15:00|8603.1|8602.2|8604.3|8603.4|8604.4|8603.5|8602.4|8601.5|148
1715584800000|2024-05-13 07:20:00|8604.4|8603.5|8604.3|8603.4|8605.5|8604.3|8603.6|8602.6|137
1715585100000|2024-05-13 07:25:00|8604.4|8603.5|8606.2|8605.3|8606.6|8605.5|8604.4|8603.5|100
1715585400000|2024-05-13 07:30:00|8606.3|8605.4|8606.6|8605.7|8607.1|8606.2|8605.2|8604.3|142
1715585700000|2024-05-13 07:35:00|8606.7|8605.8|8605.2|8604.3|8607.4|8606.3|8605.2|8604.3|106
1715586000000|2024-05-13 07:40:00|8605.3|8604.4|8605.2|8604.3|8605.5|8604.6|8603.9|8603|91
1715586300000|2024-05-13 07:45:00|8605.3|8604.4|8605.8|8604.3|8605.8|8604.6|8604.2|8603.3|102
1715586600000|2024-05-13 07:50:00|8605.7|8604.2|8605.6|8604.7|8606|8604.9|8604.6|8603.3|153
1715586900000|2024-05-13 07:55:00|8605.5|8604.6|8604.8|8603.9|8605.6|8604.6|8604.1|8603.2|116
1715587200000|2024-05-13 08:00:00|8604.7|8603.8|8605.9|8605|8606.2|8605.3|8604|8603.1|144
1715587500000|2024-05-13 08:05:00|8606|8605.1|8605.8|8604.3|8606.6|8605.6|8604.9|8603.9|135
1715587800000|2024-05-13 08:10:00|8605.7|8604.2|8606.9|8606|8607.2|8606.3|8605.5|8604.2|118
1715588100000|2024-05-13 08:15:00|8606.8|8605.9|8606.9|8606|8607.8|8606.3|8606.4|8605.3|91
1715588400000|2024-05-13 08:20:00|8606.8|8605.9|8605.6|8604.7|8607|8606.1|8605.4|8604.5|65
1715588700000|2024-05-13 08:25:00|8605.7|8604.8|8607.2|8606.3|8607.2|8606.3|8605.4|8604.5|101
1715589000000|2024-05-13 08:30:00|8607.3|8606.4|8607.2|8606.3|8607.8|8606.6|8606.3|8605.4|110
1715589300000|2024-05-13 08:35:00|8607.1|8606.2|8606.5|8605.6|8607.5|8606.6|8606.3|8605.4|96
1715589600000|2024-05-13 08:40:00|8606.4|8605.5|8606.6|8605.7|8607.2|8606.3|8606.3|8605.4|100
1715589900000|2024-05-13 08:45:00|8606.5|8605.6|8606.3|8605.4|8606.7|8605.8|8605.8|8604.9|86
1715590200000|2024-05-13 08:50:00|8606.4|8605.5|8605.8|8604.9|8606.9|8606|8605|8604.1|85
1715590500000|2024-05-13 08:55:00|8605.7|8604.8|8604.8|8603.9|8606.8|8605.4|8604.5|8603.4|143
1715590800000|2024-05-13 09:00:00|8604.7|8603.8|8606.6|8605.7|8607.8|8606.5|8604.1|8603.2|137
1715591100000|2024-05-13 09:05:00|8606.5|8605.6|8606.1|8605.2|8607|8605.9|8605.9|8604.9|84
1715591400000|2024-05-13 09:10:00|8606.2|8605.3|8607.6|8606.7|8607.6|8606.7|8606.1|8605.2|94
1715591700000|2024-05-13 09:15:00|8607.5|8606.6|8608.6|8607.7|8609.3|8608|8607.4|8606.5|104
1715592000000|2024-05-13 09:20:00|8608.5|8607.6|8606.9|8606|8608.9|8607.8|8606.9|8606|70
1715592300000|2024-05-13 09:25:00|8606.8|8605.9|8606.9|8606|8608.2|8606.9|8606.1|8605.2|86
1715592600000|2024-05-13 09:30:00|8607.2|8605.7|8607.1|8606.2|8607.4|8606.5|8606|8604.8|86
1715592900000|2024-05-13 09:35:00|8607.2|8606.3|8607.7|8606.8|8608.2|8607.1|8606.6|8605.7|76
1715593200000|2024-05-13 09:40:00|8607.9|8607|8607.3|8606.4|8608.4|8607.4|8607.3|8606.4|72
1715593500000|2024-05-13 09:45:00|8607.5|8606.6|8607.5|8606.6|8608.9|8608|8607.2|8605.9|63
1715593800000|2024-05-13 09:50:00|8607.6|8606.7|8607.4|8606.5|8608.2|8607.1|8607.1|8606|84
1715594100000|2024-05-13 09:55:00|8607.5|8606.6|8607.8|8606.3|8608.6|8607.1|8607.4|8606.1|90
1715594400000|2024-05-13 10:00:00|8607.9|8606.4|8608.1|8606.6|8608.1|8606.7|8606.8|8605.7|103
1715594700000|2024-05-13 10:05:00|8608|8606.5|8608.8|8607.9|8609.4|8608.4|8608|8606.5|73
1715595000000|2024-05-13 10:10:00|8608.9|8608|8608.6|8607.7|8609.2|8608.3|8608.5|8607.6|56
1715595300000|2024-05-13 10:15:00|8608.7|8607.8|8606.5|8605.6|8608.7|8607.8|8606.5|8605.6|54
1715595600000|2024-05-13 10:20:00|8606.6|8605.7|8608.1|8607.2|8608.1|8607.2|8606.2|8605.3|70
1715595900000|2024-05-13 10:25:00|8608|8607.1|8606.6|8605.7|8608.6|8607.7|8606.5|8605.6|96
1715596200000|2024-05-13 10:30:00|8606.7|8605.8|8603.9|8603|8606.7|8605.8|8603.6|8602.2|103
1715596500000|2024-05-13 10:35:00|8604|8603.1|8602.3|8601.4|8604|8603.1|8602.1|8601.2|96
1715596800000|2024-05-13 10:40:00|8602.4|8601.5|8601.2|8600.3|8602.6|8601.7|8601|8599.8|92
1715597100000|2024-05-13 10:45:00|8601.1|8600.2|8600.3|8599.4|8602.2|8601.1|8600.2|8599|68
1715597400000|2024-05-13 10:50:00|8600.4|8599.5|8599.2|8598.3|8601.7|8600.3|8598.9|8598|107
1715597700000|2024-05-13 10:55:00|8599.3|8598.4|8602.7|8601.8|8603.5|8602.6|8599.2|8597.9|144
1715598000000|2024-05-13 11:00:00|8602.6|8601.7|8601.9|8601|8604.1|8603.2|8601.8|8600.6|105
1715598300000|2024-05-13 11:05:00|8601.8|8600.9|8602.2|8601.3|8602.5|8601.6|8601.8|8600.3|87
1715598600000|2024-05-13 11:10:00|8602.1|8601.2|8600.8|8599.9|8602.1|8601.2|8600.8|8599.7|73
1715598900000|2024-05-13 11:15:00|8600.9|8600|8600.4|8599.5|8601.3|8600.4|8599.4|8598.5|110
1715599200000|2024-05-13 11:20:00|8600.3|8599.4|8601.3|8600.4|8601.3|8600.4|8599.1|8598.2|100
1715599500000|2024-05-13 11:25:00|8601.4|8600.5|8601.1|8600.2|8602.1|8600.6|8600.7|8599.5|84
1715599800000|2024-05-13 11:30:00|8601|8600.1|8600.6|8599.7|8601.6|8600.7|8600.5|8599.6|67
1715600100000|2024-05-13 11:35:00|8600.9|8599.4|8599.2|8598.3|8601.1|8599.9|8599.1|8598.2|76
1715600400000|2024-05-13 11:40:00|8599.1|8598.2|8597.3|8596.4|8599.1|8598.2|8596.4|8594.9|149
1715600700000|2024-05-13 11:45:00|8597.4|8596.5|8600.1|8598.6|8600.5|8599|8596.5|8595.6|167
1715601000000|2024-05-13 11:50:00|8599.9|8599|8601.2|8600.3|8601.7|8600.5|8599.9|8598.7|119
1715601300000|2024-05-13 11:55:00|8601|8600.1|8600.2|8599.3|8601|8600.1|8599.3|8598.4|168
1715601600000|2024-05-13 12:00:00|8600.3|8599.4|8601.2|8600.3|8601.9|8600.9|8600|8599.1|164
1715601900000|2024-05-13 12:05:00|8601.3|8600.4|8602.8|8601.9|8603.4|8602|8601.1|8599.8|127
1715602200000|2024-05-13 12:10:00|8603.2|8601.7|8604.2|8602.7|8604.7|8603.2|8602.6|8601.3|140
1715602500000|2024-05-13 12:15:00|8603.9|8603|8604|8603.1|8605.6|8604.2|8603.3|8602.4|145
1715602800000|2024-05-13 12:20:00|8604.1|8603.2|8603.7|8602.8|8604.7|8603.4|8603.2|8602.3|86
1715603100000|2024-05-13 12:25:00|8603.6|8602.7|8602.5|8601.6|8603.9|8602.7|8602.4|8601.5|102
1715603400000|2024-05-13 12:30:00|8602.9|8601.4|8601.6|8600.7|8603.1|8602.2|8601.4|8600.5|149
1715603700000|2024-05-13 12:35:00|8601.7|8600.8|8600.2|8599.3|8601.8|8600.9|8600.2|8599.3|91
1715604000000|2024-05-13 12:40:00|8600.3|8599.4|8601.7|8600.2|8602|8600.5|8600|8599|119
1715604300000|2024-05-13 12:45:00|8601.8|8600.3|8600.4|8599.5|8602.4|8601.2|8599.8|8598.9|125
1715604600000|2024-05-13 12:50:00|8600.3|8599.4|8601|8600.1|8601.6|8600.4|8600.2|8599.3|152
1715604900000|2024-05-13 12:55:00|8600.9|8600|8600.7|8599.8|8601.1|8600.2|8599.9|8599|138
1715605200000|2024-05-13 13:00:00|8600.6|8599.7|8600.9|8600|8601.3|8600.4|8599.9|8598.7|153
1715605500000|2024-05-13 13:05:00|8601|8600.1|8601.9|8601|8602.7|8601.8|8600.9|8600|96
1715605800000|2024-05-13 13:10:00|8602|8601.1|8601.6|8600.7|8602.1|8601.2|8600.9|8600|119
1715606100000|2024-05-13 13:15:00|8601.9|8601|8600.9|8600|8603.2|8602.3|8600.9|8600|136
1715606400000|2024-05-13 13:20:00|8600.8|8599.9|8602.8|8601.9|8603|8602.1|8600.2|8599.3|125
1715606700000|2024-05-13 13:25:00|8602.9|8602|8602.9|8602|8603.6|8602.7|8602.4|8601.5|89
1715607000000|2024-05-13 13:30:00|8603|8602.1|8604|8603.1|8604.4|8603.5|8602.4|8601.3|194
1715607300000|2024-05-13 13:35:00|8604.2|8603.3|8601.5|8600.6|8604.2|8603.3|8601|8599.8|170
1715607600000|2024-05-13 13:40:00|8601.4|8600.5|8600.8|8599.9|8602.2|8601.3|8600.5|8599.3|171
1715607900000|2024-05-13 13:45:00|8600.9|8600|8600.6|8599.7|8601.3|8600.4|8600.2|8598.9|90
1715608200000|2024-05-13 13:50:00|8600.4|8599.5|8599|8598.1|8600.4|8599.5|8598.7|8597.8|132
1715608500000|2024-05-13 13:55:00|8599.4|8598.5|8599.4|8598.5|8600.1|8599.2|8599.1|8598|101
1715608800000|2024-05-13 14:00:00|8599.5|8598.6|8599.2|8598.3|8600|8599.1|8598.5|8597.6|118
1715609100000|2024-05-13 14:05:00|8599.3|8598.4|8599|8598.1|8599.3|8598.4|8598.1|8596.9|116
1715609400000|2024-05-13 14:10:00|8599.3|8598.4|8600.5|8599.6|8600.8|8599.9|8599.2|8598.1|134
1715609700000|2024-05-13 14:15:00|8600.4|8599.5|8599.7|8598.8|8601.3|8600.4|8599.7|8598.8|113
1715610000000|2024-05-13 14:20:00|8599.6|8598.7|8600.1|8599.2|8600.2|8599.3|8598.8|8597.9|114
1715610300000|2024-05-13 14:25:00|8600.2|8599.3|8599.5|8598.6|8600.8|8599.5|8599.1|8598.1|173
1715610600000|2024-05-13 14:30:00|8599.7|8598.8|8599.8|8598.3|8600.7|8599.8|8598.8|8597.5|135
1715610900000|2024-05-13 14:35:00|8599.9|8598.4|8599|8598.1|8599.9|8598.8|8598.8|8597.4|109
1715611200000|2024-05-13 14:40:00|8598.9|8598|8597.5|8596.6|8599.6|8598.6|8597.2|8596|160
1715611500000|2024-05-13 14:45:00|8597.6|8596.7|8597.9|8596.4|8598.1|8597.2|8596.5|8595.5|128
1715611800000|2024-05-13 14:50:00|8597.6|8596.7|8598.8|8597.9|8599.1|8598|8597.6|8596.7|150
1715612100000|2024-05-13 14:55:00|8598.7|8597.8|8600.3|8599.4|8600.5|8599.4|8598.2|8596.9|202
1715612400000|2024-05-13 15:00:00|8600.4|8599.5|8600.8|8599.9|8601.5|8600.3|8599.2|8598.1|243
1715612700000|2024-05-13 15:05:00|8600.7|8599.8|8599.9|8598.4|8601.4|8600.2|8599.5|8598.2|207
1715613000000|2024-05-13 15:10:00|8599.7|8598.2|8597.9|8597|8600.1|8598.6|8597.3|8595.8|177
1715613300000|2024-05-13 15:15:00|8598.3|8596.8|8596.4|8594.9|8598.3|8597.4|8595.9|8594.7|196
1715613600000|2024-05-13 15:20:00|8596.3|8594.8|8597.5|8596|8597.8|8596.5|8595.6|8594.4|164
1715613900000|2024-05-13 15:25:00|8597.4|8595.9|8596.7|8595.2|8597.9|8596.4|8595.9|8594.7|139
1715614200000|2024-05-13 15:30:00|8596.4|8595.5|8597.1|8596.2|8597.5|8596.6|8595.8|8594.5|140
1715614500000|2024-05-13 15:35:00|8597.2|8596.3|8596.8|8595.9|8597.9|8597|8596.7|8595.7|131
1715614800000|2024-05-13 15:40:00|8596.9|8596|8597.3|8595.8|8597.5|8596.6|8596|8595.1|136
1715615100000|2024-05-13 15:45:00|8597.2|8595.7|8595.6|8594.7|8597.4|8595.9|8595.5|8594.6|116
1715615400000|2024-05-13 15:50:00|8595.7|8594.8|8596.5|8595.6|8597|8596|8595.5|8594.6|85
1715615700000|2024-05-13 15:55:00|8596.4|8595.5|8595.1|8594.2|8596.4|8595.5|8595.1|8594.2|85
1715616000000|2024-05-13 16:00:00|8595.4|8594.5|8596|8594.5|8596.3|8595|8594.8|8593.5|122
1715616300000|2024-05-13 16:05:00|8595.9|8594.4|8595.3|8594.4|8596|8594.8|8595.1|8594.2|58
1715616600000|2024-05-13 16:10:00|8595.4|8594.5|8595|8594.1|8595.5|8594.6|8594.9|8594|62
1715616900000|2024-05-13 16:15:00|8594.9|8594|8593.6|8592.7|8595.3|8594.4|8593.5|8592.6|91
1715617200000|2024-05-13 16:20:00|8593.7|8592.8|8594.2|8593.3|8594.6|8593.4|8593.5|8592.6|60
1715617500000|2024-05-13 16:25:00|8594.3|8593.4|8593.9|8593|8595.2|8594|8593.6|8592.7|85
1715617800000|2024-05-13 16:30:00|8593.7|8592.8|8593.2|8592.3|8593.8|8592.9|8592.9|8591.8|78
1715618100000|2024-05-13 16:35:00|8593.3|8592.4|8593.5|8592.6|8593.8|8592.9|8593.1|8592.2|47
1715618400000|2024-05-13 16:40:00|8593.4|8592.5|8593.6|8592.7|8594.4|8593.4|8593.3|8592.4|75
1715618700000|2024-05-13 16:45:00|8593.7|8592.8|8593|8592.1|8594.3|8593.4|8592.9|8592|43
1715619000000|2024-05-13 16:50:00|8592.9|8592|8593.7|8592.8|8594.1|8593.2|8592.9|8592|35
1715619300000|2024-05-13 16:55:00|8593.9|8593|8593.3|8592.4|8594.6|8593.7|8593.2|8592.3|57
1715619600000|2024-05-13 17:00:00|8593.4|8592.5|8593.3|8592.4|8593.7|8592.7|8591.6|8590.7|70
1715619900000|2024-05-13 17:05:00|8593.2|8592.3|8594.3|8593.4|8594.7|8593.8|8593.2|8592.3|69
1715620200000|2024-05-13 17:10:00|8594.4|8593.5|8593.5|8592.6|8594.7|8593.8|8593.2|8592.3|71
1715620500000|2024-05-13 17:15:00|8593.4|8592.5|8592.4|8591.5|8593.5|8592.5|8592.2|8591.3|77
1715620800000|2024-05-13 17:20:00|8592.5|8591.6|8593.2|8592.3|8593.2|8592.3|8592.5|8591.3|62
1715621100000|2024-05-13 17:25:00|8593.3|8592.4|8593.1|8592.2|8593.7|8592.8|8592.8|8591.9|59
1715621400000|2024-05-13 17:30:00|8593.2|8592.3|8594.2|8593.3|8594.3|8593.4|8593.2|8592.3|33
1715621700000|2024-05-13 17:35:00|8594.3|8593.4|8594.3|8593.4|8594.4|8593.5|8594.1|8593.2|31
1715622000000|2024-05-13 17:40:00|8594.4|8593.5|8594.5|8593.6|8594.5|8593.6|8594.1|8593.2|24
1715622300000|2024-05-13 17:45:00|8594.6|8593.7|8593.8|8592.9|8594.7|8593.8|8593.7|8592.8|25
1715622600000|2024-05-13 17:50:00|8593.9|8593|8594.1|8592.6|8594.1|8593.2|8593.5|8592.5|63
1715622900000|2024-05-13 17:55:00|8594|8592.5|8592.8|8591.9|8594.1|8592.9|8592.8|8591.9|47
1715623200000|2024-05-13 18:00:00|8592.7|8591.8|8593.8|8592.9|8594.2|8593|8592.7|8591.6|68
1715623500000|2024-05-13 18:05:00|8593.9|8593|8594|8593.1|8594.2|8593.1|8593.2|8592.2|99
1715623800000|2024-05-13 18:10:00|8594.1|8593.2|8594.2|8593.3|8594.4|8593.5|8593.9|8593|39
1715624100000|2024-05-13 18:15:00|8594.3|8593.4|8593.7|8592.8|8594.5|8593.6|8593.6|8592.7|40
1715624400000|2024-05-13 18:20:00|8593.6|8592.7|8593.2|8592.3|8594.2|8593.3|8593.2|8592.3|42
1715624700000|2024-05-13 18:25:00|8593.3|8592.4|8593.2|8592.3|8593.9|8593|8593|8591.9|66
1715625000000|2024-05-13 18:30:00|8593.1|8592.2|8593.3|8592.4|8593.8|8592.9|8593.1|8592.2|46
1715625300000|2024-05-13 18:35:00|8593.2|8592.3|8593.4|8592.5|8593.6|8592.6|8592.8|8591.7|45
1715625600000|2024-05-13 18:40:00|8593.5|8592.6|8593.3|8592.4|8593.7|8592.8|8593.1|8592.2|29
1715625900000|2024-05-13 18:45:00|8593.2|8592.3|8592.6|8591.1|8593.2|8592.3|8592.1|8590.9|48
1715626200000|2024-05-13 18:50:00|8592.7|8591.7|8592.8|8591.9|8593.3|8592.1|8592|8591|59
1715626500000|2024-05-13 18:55:00|8592.9|8592|8592.6|8591.7|8593.2|8592.3|8592.6|8591.7|43
1715626800000|2024-05-13 19:00:00|8592.7|8591.8|8592.6|8591.7|8592.8|8591.9|8591.7|8590.8|54
1715627100000|2024-05-13 19:05:00|8592.7|8591.8|8592.3|8591.4|8592.8|8591.9|8592.3|8591.4|30
1715627400000|2024-05-13 19:10:00|8592.4|8591.5|8592.2|8591.3|8592.4|8591.5|8592.1|8591.2|19
1715627700000|2024-05-13 19:15:00|8592.3|8591.4|8592.1|8591.2|8592.7|8591.8|8592.1|8591.2|35
1715628000000|2024-05-13 19:20:00|8592.2|8591.3|8592.7|8591.8|8593.1|8591.9|8591.9|8591|61
1715628300000|2024-05-13 19:25:00|8592.6|8591.7|8592.2|8591.3|8593|8591.9|8592.1|8590.8|46
1715628600000|2024-05-13 19:30:00|8592.1|8591.2|8592.9|8592|8592.9|8592|8592.1|8591.2|27
1715628900000|2024-05-13 19:35:00|8592.8|8591.9|8592.3|8591.4|8592.8|8591.9|8592.1|8591.2|32
1715629200000|2024-05-13 19:40:00|8592.2|8591.3|8592.4|8591.5|8592.5|8591.6|8591.9|8591|42
1715629500000|2024-05-13 19:45:00|8592.3|8591.4|8593.3|8592.4|8593.4|8592.5|8592|8591.1|42
1715629800000|2024-05-13 19:50:00|8593.4|8592.5|8593.7|8592.8|8593.7|8592.8|8592.9|8592|32
1715630100000|2024-05-13 19:55:00|8593.6|8592.7|8593.8|8592.9|8594.1|8593.2|8593.4|8592.5|45
1715630400000|2024-05-13 20:00:00|8593.7|8592.8|8593.8|8592.9|8594.3|8593.4|8593.2|8592|67
1715630700000|2024-05-13 20:05:00|8593.7|8592.8|8593.8|8592.9|8593.8|8592.9|8593.7|8592.8|6
1715631000000|2024-05-13 20:10:00|8594.2|8592.7|8594.3|8593.4|8594.6|8593.5|8594.1|8592.6|26
1715631300000|2024-05-13 20:15:00|8594.4|8593.5|8593.9|8593|8594.4|8593.5|8593.8|8592.9|11
1715631600000|2024-05-13 20:20:00|8594.1|8593.2|8594.4|8593.5|8594.4|8593.5|8594|8593.1|7
1715631900000|2024-05-13 20:25:00|8594.5|8593.6|8593.2|8592.3|8594.6|8593.7|8593.2|8592.3|27
1715632200000|2024-05-13 20:30:00|8593.3|8592.4|8592.6|8591.7|8593.3|8592.4|8592.6|8591.6|46
1715632500000|2024-05-13 20:35:00|8592.7|8591.8|8592.4|8590.9|8592.8|8591.8|8592.1|8590.8|39
1715632800000|2024-05-13 20:40:00|8592|8591.1|8592|8590.5|8592.6|8591.6|8591.7|8590.3|57
1715633100000|2024-05-13 20:45:00|8591.9|8590.4|8591.6|8590.7|8592.3|8590.8|8591.1|8589.8|50
1715633400000|2024-05-13 20:50:00|8591.7|8590.8|8592|8590.5|8592.1|8590.8|8591.7|8590.2|32
1715633700000|2024-05-13 20:55:00|8592.4|8590|8593.6|8589.6|8593.6|8590.4|8592|8588.8|59
1715634000000|2024-05-13 21:00:00|8593.8|8589|8597|8585.1|8598.9|8589|8593.8|8584.5|27
1715634300000|2024-05-13 21:05:00|8596.9|8585|8596.2|8584.3|8596.9|8585|8595.8|8583.9|61
1715634600000|2024-05-13 21:10:00|8595.9|8584|8596.9|8585|8598.2|8586.3|8595.8|8583.9|81
1715634900000|2024-05-13 21:15:00|8597|8585.1|8594.4|8584.7|8597.7|8586.5|8594.4|8583.7|103
1715635200000|2024-05-13 21:20:00|8594.5|8584.8|8596.9|8585.6|8597|8585.6|8592.9|8584.6|89
1715635500000|2024-05-13 21:25:00|8597|8585.7|8598|8586.1|8598.2|8586.3|8596.9|8585.6|38
1715635800000|2024-05-13 21:30:00|8597.9|8586|8598.1|8586.2|8598.5|8586.6|8597.6|8585.7|89
1715636100000|2024-05-13 21:35:00|8598|8586.1|8597.9|8586|8598.2|8588.4|8595.5|8585.8|65
1715636400000|2024-05-13 21:40:00|8598|8586.1|8598|8586.1|8598.1|8586.2|8597.6|8585.7|52
1715636700000|2024-05-13 21:45:00|8597.8|8585.9|8596.5|8585.9|8598|8587|8595.3|8585.6|172
1715637000000|2024-05-13 21:50:00|8596.6|8586|8596.4|8587.7|8597.4|8587.8|8594.1|8585.1|174
1715637300000|2024-05-13 21:55:00|8596.6|8587.8|8594|8587.9|8596.6|8588|8593.6|8585.9|75
1715637600000|2024-05-13 22:00:00|8593.6|8587.3|8591.6|8589.2|8594.7|8589.5|8591.3|8586.9|109
1715637900000|2024-05-13 22:05:00|8591.1|8589.6|8591.8|8590.3|8591.8|8590.3|8591|8589.5|28
1715638200000|2024-05-13 22:10:00|8591.7|8590.2|8591.5|8590|8591.7|8590.2|8591.4|8589.9|21
1715638500000|2024-05-13 22:15:00|8591.4|8589.9|8591.5|8590|8591.7|8590.2|8591.3|8589.8|28
1715638800000|2024-05-13 22:20:00|8591.6|8590.1|8591.9|8590.4|8591.9|8590.4|8591.4|8589.9|20
1715639100000|2024-05-13 22:25:00|8591.8|8590.3|8592.2|8590.7|8592.2|8590.7|8591.7|8590.2|29
1715639400000|2024-05-13 22:30:00|8592.1|8590.6|8591.9|8590.4|8592.2|8590.7|8591.8|8590.3|26
1715639700000|2024-05-13 22:35:00|8592|8590.5|8592|8590.5|8592.1|8590.6|8591.9|8590.4|7
1715640000000|2024-05-13 22:40:00|8591.9|8590.4|8591.8|8590.3|8592.4|8590.9|8591.8|8590.3|15
1715640300000|2024-05-13 22:45:00|8591.9|8590.4|8592.5|8591|8592.6|8591.1|8591.8|8590.3|26
1715640600000|2024-05-13 22:50:00|8592.6|8591.1|8592.9|8591.4|8593|8591.5|8592.5|8591|18
1715640900000|2024-05-13 22:55:00|8592.8|8591.3|8592.5|8591|8593|8591.5|8592.5|8591|15
1715641200000|2024-05-13 23:00:00|8592.6|8591.1|8592.7|8591.2|8592.8|8591.3|8592.4|8590.9|32
1715641500000|2024-05-13 23:05:00|8592.4|8590.9|8593.3|8591.8|8593.4|8591.9|8592.3|8590.8|22
1715641800000|2024-05-13 23:10:00|8593.4|8591.9|8593.4|8591.9|8593.4|8591.9|8593.1|8591.6|13
1715642100000|2024-05-13 23:15:00|8593.5|8592|8593.5|8592|8593.6|8592.1|8593.4|8591.9|19
1715642400000|2024-05-13 23:20:00|8593.6|8592.1|8593.6|8592.1|8593.6|8592.1|8593.4|8591.9|7
1715642700000|2024-05-13 23:25:00|8593.5|8592|8593.8|8592.3|8593.8|8592.3|8593.4|8591.9|16
1715643000000|2024-05-13 23:30:00|8593.7|8592.2|8593.6|8592.1|8593.8|8592.3|8593.3|8591.8|24
1715643300000|2024-05-13 23:35:00|8593.5|8592|8593.5|8592|8593.7|8592.2|8593.4|8591.9|13
1715643600000|2024-05-13 23:40:00|8593.6|8592.1|8594.2|8592.7|8594.2|8592.7|8593.5|8592|21
1715643900000|2024-05-13 23:45:00|8594.1|8592.6|8592.9|8591.4|8594.1|8592.7|8592.8|8591.3|30
1715644200000|2024-05-13 23:50:00|8593|8591.5|8593.3|8591.8|8593.3|8591.8|8592.6|8591.3|17
1715644500000|2024-05-13 23:55:00|8593.2|8591.7|8593.2|8591.7|8593.2|8592|8592.7|8591.5|22
1715644800000|2024-05-14 00:00:00|8593.1|8591.6|8592.8|8591.9|8593.5|8592.2|8592.7|8591.3|77
1715645100000|2024-05-14 00:05:00|8592.7|8591.8|8593.3|8591.8|8593.3|8592.2|8592.7|8591.4|48
1715645400000|2024-05-14 00:10:00|8593.2|8591.7|8593|8591.5|8593.3|8591.8|8592.9|8591.4|32
1715645700000|2024-05-14 00:15:00|8593.2|8591.7|8593.3|8591.8|8593.6|8592.1|8593|8591.5|27
1715646000000|2024-05-14 00:20:00|8593.2|8591.7|8593.3|8591.8|8593.6|8592.1|8593|8591.5|25
1715646300000|2024-05-14 00:25:00|8593.2|8591.7|8593.5|8592|8593.6|8592.4|8593|8591.5|35
1715646600000|2024-05-14 00:30:00|8593.6|8592.1|8592.3|8591.4|8593.6|8592.1|8592.3|8591.1|47
1715646900000|2024-05-14 00:35:00|8592.6|8591.1|8592.5|8591.6|8592.7|8591.6|8592|8590.9|33
1715647200000|2024-05-14 00:40:00|8592.8|8591.3|8591.9|8590.4|8592.8|8591.6|8591.6|8590.3|56
1715647500000|2024-05-14 00:45:00|8592|8590.5|8591.9|8591|8592.4|8591.2|8591.7|8590.4|76
1715647800000|2024-05-14 00:50:00|8592|8591.1|8591.6|8590.1|8592.1|8591.1|8591.4|8590|70
1715648100000|2024-05-14 00:55:00|8591.5|8590|8591.3|8590.4|8591.6|8590.5|8590.7|8589.6|58
1715648400000|2024-05-14 01:00:00|8591.2|8590.3|8591.5|8590.6|8591.5|8590.6|8590.9|8590|47
1715648700000|2024-05-14 01:05:00|8591.6|8590.7|8591.2|8590.3|8591.6|8590.7|8591.1|8589.8|60
1715649000000|2024-05-14 01:10:00|8591.1|8590.2|8591.7|8590.2|8591.8|8590.8|8591.1|8590.2|38
1715649300000|2024-05-14 01:15:00|8591.8|8590.3|8590.8|8589.9|8591.9|8590.5|8590.6|8589.5|63
1715649600000|2024-05-14 01:20:00|8590.7|8589.8|8591|8590.1|8591.7|8590.5|8590.6|8589.7|85
1715649900000|2024-05-14 01:25:00|8591.1|8590.2|8590.9|8590|8591.6|8590.4|8590.8|8589.9|41
1715650200000|2024-05-14 01:30:00|8591|8590.1|8591.2|8590.3|8591.7|8590.5|8590.8|8589.9|67
1715650500000|2024-05-14 01:35:00|8591.3|8590.4|8591.9|8591|8591.9|8591|8591.1|8590.1|50
1715650800000|2024-05-14 01:40:00|8591.8|8590.9|8591.9|8591|8592.2|8591|8591.6|8590.2|62
1715651100000|2024-05-14 01:45:00|8591.8|8590.9|8592|8591.1|8592|8591.1|8591.5|8590.6|28
1715651400000|2024-05-14 01:50:00|8591.8|8590.9|8591.6|8590.7|8591.9|8591|8591.2|8590.3|36
1715651700000|2024-05-14 01:55:00|8591.9|8590.4|8591.6|8590.7|8592.2|8590.9|8591.5|8590.3|47
1715652000000|2024-05-14 02:00:00|8591.5|8590.6|8591.3|8590.4|8591.6|8590.7|8591.1|8589.9|32
1715652300000|2024-05-14 02:05:00|8591.2|8590.3|8590.6|8589.7|8591.3|8590.4|8590.5|8589.5|36
1715652600000|2024-05-14 02:10:00|8590.7|8589.8|8590.7|8589.8|8591|8590|8590.6|8589.5|27
1715652900000|2024-05-14 02:15:00|8590.6|8589.7|8591|8589.5|8591.1|8589.9|8590.5|8589.4|35
1715653200000|2024-05-14 02:20:00|8590.9|8589.4|8590.8|8589.9|8591.2|8590|8590.5|8589.2|30
1715653500000|2024-05-14 02:25:00|8590.7|8589.8|8591.3|8589.8|8591.4|8590.2|8590.7|8589.6|32
1715653800000|2024-05-14 02:30:00|8591|8590.1|8591|8590.1|8591.3|8590.4|8590.8|8589.7|34
1715654100000|2024-05-14 02:35:00|8590.9|8590|8590.9|8589.4|8591.3|8590|8590.8|8589.4|23
1715654400000|2024-05-14 02:40:00|8590.8|8589.3|8591|8589.5|8591.2|8589.9|8590.5|8589.2|32
1715654700000|2024-05-14 02:45:00|8591.1|8589.6|8591.3|8589.8|8591.5|8590|8590.9|8589.4|39
1715655000000|2024-05-14 02:50:00|8591.4|8589.9|8591.2|8590.3|8591.6|8590.4|8591.1|8589.8|51
1715655300000|2024-05-14 02:55:00|8591.3|8590.4|8591.1|8589.6|8592.1|8591.1|8590.9|8589.4|61
1715655600000|2024-05-14 03:00:00|8591|8589.5|8590.8|8589.9|8591|8590|8590.3|8589.2|60
1715655900000|2024-05-14 03:05:00|8590.9|8590|8591.2|8589.7|8591.2|8590.1|8590.7|8589.5|33
1715656200000|2024-05-14 03:10:00|8591.1|8589.6|8591|8590.1|8591.3|8590.2|8590.7|8589.5|45
1715656500000|2024-05-14 03:15:00|8590.9|8590|8590.8|8589.9|8591.3|8590.2|8590.6|8589.7|28
1715656800000|2024-05-14 03:20:00|8590.7|8589.8|8591|8589.5|8591.1|8590.1|8590.7|8589.5|28
1715657100000|2024-05-14 03:25:00|8591.1|8589.6|8590.8|8589.9|8591.2|8590.2|8590.8|8589.3|34
1715657400000|2024-05-14 03:30:00|8590.9|8590|8591.2|8589.7|8591.3|8590.2|8590.8|8589.6|37
1715657700000|2024-05-14 03:35:00|8591.3|8589.8|8590.2|8589.3|8591.4|8590.3|8590|8589.1|27
1715658000000|2024-05-14 03:40:00|8590.1|8589.2|8590.5|8589.6|8590.6|8589.7|8590|8589.1|31
1715658300000|2024-05-14 03:45:00|8590.4|8589.5|8589.8|8588.3|8590.6|8589.6|8589.7|8588.2|54
1715658600000|2024-05-14 03:50:00|8589.9|8588.4|8590.1|8589.2|8590.2|8589.3|8589.5|8588.3|31
1715658900000|2024-05-14 03:55:00|8590.2|8589.3|8590.4|8588.9|8590.8|8589.9|8590.2|8588.9|34
1715659200000|2024-05-14 04:00:00|8590.3|8588.8|8590.5|8589|8590.9|8590|8589.9|8588.7|42
1715659500000|2024-05-14 04:05:00|8590.4|8588.9|8590.9|8589.4|8591|8589.5|8590.4|8588.9|23
1715659800000|2024-05-14 04:10:00|8591|8589.5|8591.7|8590.2|8591.7|8590.2|8590.9|8589.4|46
1715660100000|2024-05-14 04:15:00|8591.8|8590.3|8591.3|8590.4|8591.9|8590.7|8591.3|8589.9|31
1715660400000|2024-05-14 04:20:00|8591.4|8590.5|8592|8590.5|8592.1|8590.8|8591.3|8590.4|21
1715660700000|2024-05-14 04:25:00|8592.1|8590.6|8592.2|8590.7|8592.3|8591.2|8591.8|8590.3|48
1715661000000|2024-05-14 04:30:00|8592.3|8590.8|8592.7|8591.2|8592.9|8591.4|8591.9|8590.6|30
1715661300000|2024-05-14 04:35:00|8592.3|8591.4|8591.8|8590.3|8592.5|8591.4|8591.7|8590.2|47
1715661600000|2024-05-14 04:40:00|8591.7|8590.2|8591.8|8590.9|8591.9|8590.9|8591.3|8589.8|37
1715661900000|2024-05-14 04:45:00|8591.9|8591|8591.5|8590.6|8592.3|8591|8591.5|8590.3|36
1715662200000|2024-05-14 04:50:00|8591.6|8590.7|8591.8|8590.3|8592.1|8590.8|8591.4|8590.2|40
1715662500000|2024-05-14 04:55:00|8592|8590.5|8592.1|8590.6|8592.5|8591.2|8591.6|8590.3|43
1715662800000|2024-05-14 05:00:00|8592|8590.5|8591.5|8590.6|8592.6|8591.4|8591.4|8590.5|56
1715663100000|2024-05-14 05:05:00|8591.6|8590.7|8591.7|8590.8|8591.8|8590.9|8591.5|8590.6|17
1715663400000|2024-05-14 05:10:00|8591.6|8590.7|8591.3|8590.4|8591.6|8590.7|8591.1|8590.2|36
1715663700000|2024-05-14 05:15:00|8591.2|8590.3|8590.6|8589.7|8591.7|8590.5|8590.5|8589.6|21
1715664000000|2024-05-14 05:20:00|8590.5|8589.6|8590.9|8589.4|8591|8589.9|8590.4|8589.4|41
1715664300000|2024-05-14 05:25:00|8591|8589.5|8591.6|8590.1|8591.7|8590.2|8590.9|8589.4|66
1715664600000|2024-05-14 05:30:00|8591.5|8590|8590.6|8589.1|8591.6|8590.1|8590.5|8589|38
1715664900000|2024-05-14 05:35:00|8590.7|8589.2|8591.1|8589.6|8591.4|8589.9|8590.3|8589.2|34
1715665200000|2024-05-14 05:40:00|8591.2|8589.7|8591.4|8589.9|8591.4|8590.3|8590.7|8589.6|39
1715665500000|2024-05-14 05:45:00|8591.5|8590|8591.8|8590.9|8592.2|8590.9|8591.3|8589.8|42
1715665800000|2024-05-14 05:50:00|8591.7|8590.8|8592.4|8591.5|8592.8|8591.5|8591.7|8590.5|49
1715666100000|2024-05-14 05:55:00|8592.5|8591.6|8593.1|8590.7|8593.1|8591.8|8591.9|8590.4|69
1715666400000|2024-05-14 06:00:00|8593|8590.8|8588.2|8587.3|8598.7|8594.3|8587.6|8586.1|374
1715666700000|2024-05-14 06:05:00|8588.5|8587|8590.1|8589.2|8591|8589.9|8587.7|8586.2|182
1715667000000|2024-05-14 06:10:00|8590|8589.1|8589.9|8589|8590.5|8589.6|8588.1|8587.2|128
1715667300000|2024-05-14 06:15:00|8590|8589.1|8588.8|8587.3|8591.3|8590.4|8588|8586.7|125
1715667600000|2024-05-14 06:20:00|8589.1|8587.6|8589.3|8587.8|8589.4|8588.1|8588.2|8587.1|103
1715667900000|2024-05-14 06:25:00|8589.4|8587.9|8588.8|8587.9|8589.8|8588.5|8588.7|8587.5|82
1715668200000|2024-05-14 06:30:00|8588.9|8588|8591.9|8590.4|8592.4|8591.5|8588.9|8587.5|105
1715668500000|2024-05-14 06:35:00|8592.1|8590.6|8591.6|8590.7|8593|8591.7|8591.6|8590.5|88
1715668800000|2024-05-14 06:40:00|8591.9|8591|8590.5|8589|8592.3|8591.2|8589.8|8588.3|110
1715669100000|2024-05-14 06:45:00|8590.7|8589.2|8589.5|8588|8590.7|8589.6|8589.1|8588|87
1715669400000|2024-05-14 06:50:00|8589.6|8588.1|8591.2|8589.7|8591.3|8589.8|8589.2|8587.8|84
1715669700000|2024-05-14 06:55:00|8591.1|8589.6|8590.3|8588.8|8592|8590.5|8589.9|8588.4|84
1715670000000|2024-05-14 07:00:00|8590.4|8588.9|8593.9|8592.4|8594|8592.5|8590.3|8588.9|189
1715670300000|2024-05-14 07:05:00|8593.6|8592.7|8593.3|8592.4|8594.3|8592.9|8591.4|8590.5|164
1715670600000|2024-05-14 07:10:00|8593.4|8592.5|8594.8|8593.9|8595|8594.1|8593|8592.1|109
1715670900000|2024-05-14 07:15:00|8594.9|8594|8597.1|8596.2|8597.3|8596.4|8594.9|8593.9|111
1715671200000|2024-05-14 07:20:00|8597.5|8596|8597.3|8596.4|8597.6|8596.7|8596.1|8594.6|191
1715671500000|2024-05-14 07:25:00|8597.4|8596.5|8597.4|8596.5|8598.8|8597.5|8597.2|8595.9|103
1715671800000|2024-05-14 07:30:00|8597.5|8596.6|8597|8595.5|8598.5|8597.6|8596.4|8595.5|106
1715672100000|2024-05-14 07:35:00|8597.1|8595.6|8596.4|8595.5|8597.5|8596.6|8595.9|8595|84
1715672400000|2024-05-14 07:40:00|8596.3|8595.4|8594.8|8593.9|8596.4|8595.5|8594.7|8593.8|80
1715672700000|2024-05-14 07:45:00|8594.6|8593.7|8598.1|8596.6|8598.1|8596.9|8594.5|8593.6|122
1715673000000|2024-05-14 07:50:00|8598.2|8596.7|8595.9|8595|8598.2|8596.9|8595.5|8594.6|108
1715673300000|2024-05-14 07:55:00|8596|8595.1|8594.3|8593.4|8596.9|8596|8594.1|8592.9|133
1715673600000|2024-05-14 08:00:00|8594.2|8593.3|8599.1|8598.2|8599.3|8598.2|8593.3|8592.1|231
1715673900000|2024-05-14 08:05:00|8599.2|8598.3|8605.6|8604.7|8608.1|8606.6|8599|8597.8|429
1715674200000|2024-05-14 08:10:00|8605.5|8604.6|8607.3|8606.4|8608.8|8607.8|8605.4|8604.5|257
1715674500000|2024-05-14 08:15:00|8607.1|8606.2|8609.3|8608.4|8609.5|8608.6|8605.6|8604.6|275
1715674800000|2024-05-14 08:20:00|8609.2|8608.3|8612.5|8611|8613.4|8611.9|8608.7|8607.7|223
1715675100000|2024-05-14 08:25:00|8612.4|8610.9|8613.2|8611.7|8614.8|8613.9|8610.7|8609.2|292
1715675400000|2024-05-14 08:30:00|8613.3|8611.8|8610.7|8609.2|8614.5|8613.4|8610.7|8609.2|193
1715675700000|2024-05-14 08:35:00|8610.6|8609.1|8611.5|8610.6|8611.5|8610.6|8609.5|8608.1|234
1715676000000|2024-05-14 08:40:00|8611.6|8610.7|8611|8610.1|8612.2|8610.9|8610.1|8608.7|226
1715676300000|2024-05-14 08:45:00|8610.9|8610|8611|8609.5|8613.6|8612.7|8610.6|8609.5|154
1715676600000|2024-05-14 08:50:00|8610.9|8609.4|8609.4|8608.5|8611.3|8610.1|8609.2|8607.7|166
1715676900000|2024-05-14 08:55:00|8609.3|8608.4|8607.9|8606.4|8609.7|8608.5|8606.9|8605.4|163
1715677200000|2024-05-14 09:00:00|8608|8606.5|8610.2|8609.3|8610.9|8609.4|8608|8606.5|202
1715677500000|2024-05-14 09:05:00|8610.3|8609.4|8608.5|8607|8611|8610|8608|8606.5|193
1715677800000|2024-05-14 09:10:00|8608.4|8606.9|8608.4|8607.5|8609.1|8608.2|8607.7|8606.5|161
1715678100000|2024-05-14 09:15:00|8608.3|8607.4|8609.2|8607.7|8610.1|8608.9|8608|8607|140
1715678400000|2024-05-14 09:20:00|8609.1|8607.6|8607.5|8606.6|8609.7|8608.5|8607.1|8606.2|147
1715678700000|2024-05-14 09:25:00|8607.4|8606.5|8606.5|8605.6|8608.1|8606.7|8606|8605.1|110
1715679000000|2024-05-14 09:30:00|8606.4|8605.5|8606|8605.1|8606.7|8605.8|8605.5|8604.6|100
1715679300000|2024-05-14 09:35:00|8605.9|8605|8606.6|8605.1|8607.3|8605.8|8605.4|8604.5|126
1715679600000|2024-05-14 09:40:00|8606.5|8605|8606.2|8605.3|8606.6|8605.3|8605.4|8604.5|78
1715679900000|2024-05-14 09:45:00|8606.3|8605.4|8607|8605.5|8608|8606.7|8606|8605.1|93
1715680200000|2024-05-14 09:50:00|8607.1|8605.6|8606|8605.1|8607.2|8606|8605.7|8604.8|71
1715680500000|2024-05-14 09:55:00|8606.1|8605.2|8604.7|8603.8|8606.6|8605.7|8604.3|8603.4|108
1715680800000|2024-05-14 10:00:00|8604.5|8603.6|8603.9|8603|8604.9|8604|8603.8|8602.9|104
1715681100000|2024-05-14 10:05:00|8604|8603.1|8603|8602.1|8604|8603.1|8602.7|8601.4|84
1715681400000|2024-05-14 10:10:00|8603.1|8602.2|8601.8|8600.9|8603.2|8602.3|8601.7|8600.8|116
1715681700000|2024-05-14 10:15:00|8601.7|8600.8|8602.5|8601.6|8603.2|8601.9|8601.6|8600.5|83
1715682000000|2024-05-14 10:20:00|8602.4|8601.5|8603.1|8601.6|8603.4|8602.1|8601.5|8600.6|100
1715682300000|2024-05-14 10:25:00|8603.5|8602|8601.1|8600.2|8603.5|8602|8600.7|8599.3|84
1715682600000|2024-05-14 10:30:00|8601.2|8600.3|8601.4|8600.5|8601.8|8600.9|8600.2|8599.2|76
1715682900000|2024-05-14 10:35:00|8601.5|8600.6|8599.7|8598.8|8601.5|8600.6|8599.5|8598.5|155
1715683200000|2024-05-14 10:40:00|8599.6|8598.7|8599.3|8598.4|8600.2|8599.3|8599.2|8598.3|84
1715683500000|2024-05-14 10:45:00|8599.4|8598.5|8599.6|8598.7|8600.1|8599.2|8599.4|8598.2|75
1715683800000|2024-05-14 10:50:00|8599.7|8598.8|8600.5|8599|8600.8|8599.7|8599.3|8598.4|103
1715684100000|2024-05-14 10:55:00|8600.6|8599.1|8600.2|8599.3|8601.2|8599.7|8599.4|8598.5|110
1715684400000|2024-05-14 11:00:00|8600.1|8599.2|8601.2|8600.3|8602.7|8601.8|8599.5|8598.6|133
1715684700000|2024-05-14 11:05:00|8601.1|8600.2|8599.3|8598.4|8601.3|8600.3|8599.3|8597.8|106
1715685000000|2024-05-14 11:10:00|8599.2|8598.3|8599.3|8598.4|8600.3|8598.8|8598.7|8597.8|114
1715685300000|2024-05-14 11:15:00|8599.5|8598|8598.8|8597.9|8599.7|8598.7|8598.5|8597.4|106
1715685600000|2024-05-14 11:20:00|8598.9|8598|8600.8|8599.3|8600.9|8599.4|8598.6|8597.7|98
1715685900000|2024-05-14 11:25:00|8600.9|8599.4|8600.1|8599.2|8600.9|8599.6|8599.7|8598.8|70
1715686200000|2024-05-14 11:30:00|8600.2|8599.3|8599.3|8598.4|8600.2|8599.3|8598.8|8597.9|71
1715686500000|2024-05-14 11:35:00|8599.2|8598.3|8598.2|8597.3|8600|8598.5|8598.1|8597.2|77
1715686800000|2024-05-14 11:40:00|8598.4|8597.5|8598.9|8598|8599.9|8598.6|8598.4|8597.5|85
1715687100000|2024-05-14 11:45:00|8598.8|8597.9|8600|8599.1|8600.2|8599.2|8598.8|8597.9|68
1715687400000|2024-05-14 11:50:00|8599.9|8599|8600|8599.1|8600.8|8599.8|8599.9|8598.7|89
1715687700000|2024-05-14 11:55:00|8599.9|8599|8598.8|8597.9|8600.2|8599.1|8598.5|8597.6|120
1715688000000|2024-05-14 12:00:00|8598.9|8598|8597.4|8596.5|8599.2|8598|8597.4|8596.5|168
1715688300000|2024-05-14 12:05:00|8597.5|8596.6|8598.6|8597.7|8599|8598.1|8597.3|8596.4|97
1715688600000|2024-05-14 12:10:00|8598.5|8597.6|8598.6|8597.7|8599.1|8598.1|8598|8596.7|93
1715688900000|2024-05-14 12:15:00|8598.5|8597.6|8598.7|8597.8|8600|8599.1|8598.5|8597.6|112
1715689200000|2024-05-14 12:20:00|8598.6|8597.7|8599.6|8598.1|8600.4|8599.1|8598.1|8597.2|123
1715689500000|2024-05-14 12:25:00|8599.5|8598|8600.3|8596.9|8600.3|8599|8598.1|8596.7|230
1715689800000|2024-05-14 12:30:00|8600.5|8596.4|8602.1|8600.6|8603.4|8601.5|8598.7|8593.1|1006
1715690100000|2024-05-14 12:35:00|8601.6|8600.7|8603.1|8602.2|8604.7|8603.2|8600.8|8599.7|448
1715690400000|2024-05-14 12:40:00|8603|8602.1|8603.7|8602.8|8604.8|8603.8|8601.2|8599.8|485
1715690700000|2024-05-14 12:45:00|8603.9|8602.4|8605|8604.1|8605.8|8604.9|8602.7|8601.2|379
1715691000000|2024-05-14 12:50:00|8604.9|8604|8605.1|8603.6|8606.3|8605.4|8604.8|8603.6|217
1715691300000|2024-05-14 12:55:00|8605|8603.5|8606.2|8605.3|8606.3|8605.4|8603.6|8602.7|291
1715691600000|2024-05-14 13:00:00|8606.5|8605|8606.2|8605.3|8607.8|8606.4|8604.6|8603.7|305
1715691900000|2024-05-14 13:05:00|8606.1|8605.2|8603.5|8602|8606.8|8605.5|8602.1|8601|340
1715692200000|2024-05-14 13:10:00|8603.2|8602.3|8603.3|8602.4|8605.2|8603.7|8602.5|8601.1|405
1715692500000|2024-05-14 13:15:00|8603.4|8602.5|8604.5|8603.6|8605.1|8604.2|8602.5|8601.6|252
1715692800000|2024-05-14 13:20:00|8604.4|8603.5|8603.7|8602.8|8605.8|8604.6|8602.1|8601.2|347
1715693100000|2024-05-14 13:25:00|8603.8|8602.9|8603|8602.1|8603.9|8603|8601.5|8600.4|249
1715693400000|2024-05-14 13:30:00|8602.9|8602|8603.9|8603|8604.7|8603.6|8602.8|8601.3|313
1715693700000|2024-05-14 13:35:00|8604|8603.1|8603.4|8602.5|8604.8|8603.6|8603.1|8602.2|178
1715694000000|2024-05-14 13:40:00|8603.3|8602.4|8601.1|8600.2|8603.3|8602.4|8601|8600.1|192
1715694300000|2024-05-14 13:45:00|8601.2|8600.3|8600.4|8599.5|8601.9|8601|8599.5|8598.3|192
1715694600000|2024-05-14 13:50:00|8600.3|8599.4|8599|8597.5|8600.5|8599.5|8598.3|8597.4|201
1715694900000|2024-05-14 13:55:00|8598.8|8597.3|8598.1|8597.2|8600.6|8599.4|8597.5|8596.3|205
1715695200000|2024-05-14 14:00:00|8598.3|8597.4|8598.8|8597.9|8599.4|8598.5|8596.9|8596|106
1715695500000|2024-05-14 14:05:00|8598.7|8597.8|8599.1|8598.2|8600.3|8598.9|8598.5|8597.2|176
1715695800000|2024-05-14 14:10:00|8599.6|8598.7|8601.7|8600.8|8602.5|8601.6|8599.3|8598.4|182
1715696100000|2024-05-14 14:15:00|8601.8|8600.9|8599.8|8598.9|8602|8601.1|8599.2|8598|221
1715696400000|2024-05-14 14:20:00|8599.7|8598.8|8599.8|8598.9|8600|8599.1|8598.8|8597.5|207
1715696700000|2024-05-14 14:25:00|8600.1|8599.2|8601.5|8600.6|8601.6|8600.7|8599.9|8598.8|145
1715697000000|2024-05-14 14:30:00|8601.4|8600.5|8603.1|8602.2|8603.1|8602.2|8601.2|8600|112
1715697300000|2024-05-14 14:35:00|8603|8602.1|8602.1|8601.2|8603|8602.1|8601.8|8600.5|203
1715697600000|2024-05-14 14:40:00|8602.2|8601.3|8601.4|8600.5|8602.9|8602|8601.4|8600.3|142
1715697900000|2024-05-14 14:45:00|8601.3|8600.4|8599.7|8598.8|8601.3|8600.4|8599.4|8598.3|147
1715698200000|2024-05-14 14:50:00|8599.8|8598.9|8599.8|8598.3|8601.5|8600.3|8598.1|8597.2|267
1715698500000|2024-05-14 14:55:00|8599.5|8598.6|8599.6|8598.1|8599.7|8598.6|8597.8|8596.5|187
1715698800000|2024-05-14 15:00:00|8599.7|8598.2|8602|8601.1|8602.5|8601.3|8599.4|8598|222
1715699100000|2024-05-14 15:05:00|8601.9|8601|8601.2|8600.3|8602.7|8601.4|8600.8|8599.9|131
1715699400000|2024-05-14 15:10:00|8601.3|8600.4|8601.8|8600.3|8602.6|8601.7|8601.1|8600.1|127
1715699700000|2024-05-14 15:15:00|8601.7|8600.2|8599.5|8598.6|8601.8|8600.9|8599.4|8598.5|168
1715700000000|2024-05-14 15:20:00|8599.4|8598.5|8598.9|8597.4|8599.5|8598.6|8597.4|8596.1|171
1715700300000|2024-05-14 15:25:00|8598.6|8597.1|8598.6|8597.1|8599.4|8598.5|8597.8|8596.7|167
1715700600000|2024-05-14 15:30:00|8598.5|8597|8596.1|8594.6|8598.5|8597|8596.1|8594.6|135
1715700900000|2024-05-14 15:35:00|8596|8594.5|8595.6|8594.7|8596.6|8595.1|8594.8|8593.8|153
1715701200000|2024-05-14 15:40:00|8595.7|8594.8|8594.1|8592.6|8595.7|8594.8|8593.9|8592.6|151
1715701500000|2024-05-14 15:45:00|8593.8|8592.3|8595.5|8594.6|8595.7|8594.8|8593.6|8592.3|113
1715701800000|2024-05-14 15:50:00|8595.6|8594.7|8594.9|8594|8595.7|8594.8|8594.4|8593.5|110
1715702100000|2024-05-14 15:55:00|8595|8594.1|8594.8|8593.3|8595|8594.1|8593.9|8593|122
1715702400000|2024-05-14 16:00:00|8594.7|8593.2|8595.8|8594.9|8595.9|8595|8594|8592.7|127
1715702700000|2024-05-14 16:05:00|8595.6|8594.7|8593.9|8593|8595.9|8595|8593.9|8592.5|115
1715703000000|2024-05-14 16:10:00|8594|8593.1|8594.7|8593.8|8594.7|8593.8|8593.6|8592.7|74
1715703300000|2024-05-14 16:15:00|8594.8|8593.9|8595.4|8594.5|8596.5|8595.2|8594.6|8593.7|133
1715703600000|2024-05-14 16:20:00|8595.3|8594.4|8595.4|8594.5|8595.9|8595|8595.1|8594.2|76
1715703900000|2024-05-14 16:25:00|8595.5|8594.6|8595.5|8594.6|8596.1|8595.2|8595.1|8594.2|78
1715704200000|2024-05-14 16:30:00|8595.6|8594.7|8594.7|8593.8|8595.6|8594.7|8594.5|8593.6|70
1715704500000|2024-05-14 16:35:00|8594.6|8593.7|8596.1|8595.2|8596.2|8595.3|8594.6|8593.7|86
1715704800000|2024-05-14 16:40:00|8596|8595.1|8595.7|8594.8|8596.5|8595.6|8595.6|8594.6|65
1715705100000|2024-05-14 16:45:00|8595.8|8594.2|8596|8594.5|8596|8595|8595|8594.1|76
1715705400000|2024-05-14 16:50:00|8596.1|8594.6|8595.6|8594.7|8596.5|8595.6|8595.6|8594.5|69
1715705700000|2024-05-14 16:55:00|8595.5|8594.6|8595.4|8594.5|8596|8594.9|8595|8594.1|68
1715706000000|2024-05-14 17:00:00|8595.3|8594.4|8596.5|8595|8596.5|8595.1|8595.3|8594.2|97
1715706300000|2024-05-14 17:05:00|8596.4|8594.9|8596.9|8595.4|8597.2|8595.9|8595.9|8594.9|83
1715706600000|2024-05-14 17:10:00|8597|8595.5|8596.9|8596|8597|8596|8596.2|8595.3|59
1715706900000|2024-05-14 17:15:00|8597.2|8595.7|8597|8596.1|8597.5|8596.6|8596.8|8595.7|41
1715707200000|2024-05-14 17:20:00|8597.1|8596.2|8597.3|8596.4|8597.7|8596.8|8597.1|8596.2|34
1715707500000|2024-05-14 17:25:00|8597.1|8596.2|8597.4|8596.5|8598.2|8597.3|8597|8596.1|50
1715707800000|2024-05-14 17:30:00|8597.5|8596.6|8598.1|8597.2|8598.3|8597.4|8597.4|8596.5|59
1715708100000|2024-05-14 17:35:00|8598|8597.1|8598|8597.1|8598.4|8597.5|8597.7|8596.8|41
1715708400000|2024-05-14 17:40:00|8597.9|8597|8598.6|8597.7|8598.6|8597.7|8597.9|8597|28
1715708700000|2024-05-14 17:45:00|8598.5|8597.6|8597.8|8596.9|8598.6|8597.7|8597.7|8596.8|48
1715709000000|2024-05-14 17:50:00|8597.9|8597|8597.4|8596.5|8598.3|8597.4|8597.3|8596.4|50
1715709300000|2024-05-14 17:55:00|8597.5|8596.6|8597.5|8596.6|8598.6|8597.2|8597.3|8596.4|78
1715709600000|2024-05-14 18:00:00|8597.4|8596.5|8596.5|8595.6|8597.4|8596.5|8596.4|8595.5|42
1715709900000|2024-05-14 18:05:00|8596.4|8595.5|8595.9|8595|8596.5|8595.6|8595.5|8594.6|56
1715710200000|2024-05-14 18:10:00|8595.8|8594.9|8596.1|8595.2|8596.1|8595.2|8595.3|8594.4|62
1715710500000|2024-05-14 18:15:00|8596|8595.1|8595.5|8594.6|8596.7|8595.7|8595.4|8594.5|42
1715710800000|2024-05-14 18:20:00|8595.4|8594.5|8595.8|8594.9|8595.8|8594.9|8595.2|8594.3|24
1715711100000|2024-05-14 18:25:00|8595.9|8595|8595.5|8594.6|8596.5|8595.4|8595.5|8594.4|60
1715711400000|2024-05-14 18:30:00|8595.4|8594.5|8595.8|8594.9|8596.2|8595.3|8595.4|8594.5|30
1715711700000|2024-05-14 18:35:00|8595.7|8594.8|8595.5|8594.6|8596|8595.1|8595.4|8594.5|37
1715712000000|2024-05-14 18:40:00|8595.4|8594.5|8594.7|8593.8|8595.4|8594.5|8594.3|8593.3|89
1715712300000|2024-05-14 18:45:00|8594.8|8593.9|8595.1|8594.2|8595.1|8594.2|8594.5|8593.2|60
1715712600000|2024-05-14 18:50:00|8595|8594.1|8594.5|8593.6|8595.3|8594.4|8594.5|8593.6|47
1715712900000|2024-05-14 18:55:00|8594.4|8593.5|8595.2|8594.3|8595.5|8594.6|8594|8593.1|65
1715713200000|2024-05-14 19:00:00|8595.3|8594.4|8594.5|8593|8595.3|8594.4|8594|8593|56
1715713500000|2024-05-14 19:05:00|8594.4|8592.9|8594.6|8593.7|8595.3|8594.2|8594.4|8592.9|58
1715713800000|2024-05-14 19:10:00|8594.5|8593.6|8594.4|8592.9|8595|8593.9|8594.1|8592.6|60
1715714100000|2024-05-14 19:15:00|8594.3|8592.8|8594.6|8593.7|8594.6|8593.7|8594.1|8592.8|99
1715714400000|2024-05-14 19:20:00|8594.7|8593.8|8594.6|8593.7|8594.8|8593.9|8594.3|8593.4|39
1715714700000|2024-05-14 19:25:00|8594.4|8593.5|8594.3|8593.4|8594.8|8593.9|8594.3|8593.4|36
1715715000000|2024-05-14 19:30:00|8594.5|8593.6|8595.1|8594.2|8595.1|8594.2|8594.5|8593.6|22
1715715300000|2024-05-14 19:35:00|8595|8594.1|8594.6|8593.7|8595.1|8594.2|8594.5|8593.6|35
1715715600000|2024-05-14 19:40:00|8594.5|8593.6|8594.5|8593.6|8594.9|8594|8594.2|8593.3|35
1715715900000|2024-05-14 19:45:00|8594.4|8593.5|8594.3|8593.4|8594.7|8593.8|8594.3|8593.4|20
1715716200000|2024-05-14 19:50:00|8594.4|8593.5|8594.8|8593.9|8595.3|8594.1|8594.3|8593.3|75
1715716500000|2024-05-14 19:55:00|8594.6|8593.7|8594.7|8593.8|8595|8594.1|8594.5|8593.6|62
1715716800000|2024-05-14 20:00:00|8594.8|8593.9|8593.9|8593|8594.9|8594|8593.8|8592.7|58
1715717100000|2024-05-14 20:05:00|8593.8|8592.9|8593.4|8592.5|8594.2|8593|8593.3|8592.4|42
1715717400000|2024-05-14 20:10:00|8593.6|8592.7|8593.3|8592.4|8593.8|8592.7|8593.3|8592.1|22
1715717700000|2024-05-14 20:15:00|8593.7|8592.2|8593.7|8592.8|8594.6|8593.4|8593.7|8592.2|25
1715718000000|2024-05-14 20:20:00|8593.8|8592.9|8593.5|8592.6|8594.1|8593|8593.4|8592.2|29
1715718300000|2024-05-14 20:25:00|8593.4|8592.5|8594|8592.5|8594|8592.9|8593.4|8592.4|42
1715718600000|2024-05-14 20:30:00|8594.2|8592.7|8594.4|8592.9|8594.5|8593.3|8593.8|8592.7|28
1715718900000|2024-05-14 20:35:00|8594.5|8593|8593.7|8592.2|8594.6|8593.3|8593.5|8592.1|27
1715719200000|2024-05-14 20:40:00|8593.5|8592|8594.7|8593.2|8594.7|8593.3|8593.5|8592|34
1715719500000|2024-05-14 20:45:00|8594.8|8593.3|8594.1|8592.6|8595|8593.5|8593.9|8592.4|24
1715719800000|2024-05-14 20:50:00|8594|8592.5|8593.9|8592.4|8594.2|8592.7|8593.7|8592.2|36
1715720100000|2024-05-14 20:55:00|8594.3|8591.9|8594.3|8589.6|8596.4|8592|8593.9|8589.4|182
1715720400000|2024-05-14 21:00:00|8597.3|8589|8603.5|8591.6|8603.5|8591.6|8597.3|8588.7|25
1715720700000|2024-05-14 21:05:00|8603.7|8591.8|8603.1|8591.2|8603.7|8591.8|8603|8591.1|50
1715721000000|2024-05-14 21:10:00|8603|8591.1|8602.2|8590.3|8603.7|8591.8|8601.6|8589.7|89
1715721300000|2024-05-14 21:15:00|8602.1|8590.2|8602.6|8590.7|8603.9|8592|8602|8590.1|75
1715721600000|2024-05-14 21:20:00|8602.3|8590.4|8601.3|8589.4|8602.5|8590.6|8600.9|8589|55
1715721900000|2024-05-14 21:25:00|8601.2|8589.3|8598.9|8587|8601.3|8589.4|8598.7|8586.8|58
1715722200000|2024-05-14 21:30:00|8599|8587.1|8598.7|8587.3|8599.6|8588.2|8598.7|8587|55
1715722500000|2024-05-14 21:35:00|8598.9|8587.7|8599.4|8587.7|8599.8|8589.4|8596|8587.6|52
1715722800000|2024-05-14 21:40:00|8599.5|8587.8|8599.8|8588.8|8599.8|8590.3|8596|8587.6|58
1715723100000|2024-05-14 21:45:00|8599.3|8588.6|8595.9|8589|8599.5|8589.3|8595.3|8588.3|93
1715723400000|2024-05-14 21:50:00|8596|8589.1|8594.4|8589.3|8596|8589.5|8594.3|8588.9|47
1715723700000|2024-05-14 21:55:00|8594.3|8589.4|8594.4|8589.3|8595.2|8589.9|8593.8|8588.6|99
1715724000000|2024-05-14 22:00:00|8594.3|8588.8|8593.7|8591.3|8595|8591.4|8592.9|8588.8|77
1715724300000|2024-05-14 22:05:00|8593.3|8591.8|8593|8591.5|8593.3|8591.8|8592.9|8591.4|39
1715724600000|2024-05-14 22:10:00|8593.1|8591.6|8593.1|8591.6|8593.1|8591.6|8593|8591.5|11
1715724900000|2024-05-14 22:15:00|8593|8591.5|8593.1|8591.6|8593.3|8591.8|8593|8591.5|9
1715725200000|2024-05-14 22:20:00|8592.9|8591.4|8593.1|8591.6|8593.2|8591.7|8592.9|8591.4|11
1715725500000|2024-05-14 22:25:00|8593.2|8591.7|8593|8591.5|8593.2|8591.7|8592.9|8591.4|25
1715725800000|2024-05-14 22:30:00|8593.2|8591.7|8592.9|8591.4|8593.3|8591.8|8592.8|8591.3|23
1715726100000|2024-05-14 22:35:00|8592.8|8591.3|8592.9|8591.4|8592.9|8591.4|8592.5|8591|23
1715726400000|2024-05-14 22:40:00|8592.8|8591.3|8592.9|8591.4|8592.9|8591.4|8592.8|8591.3|22
1715726700000|2024-05-14 22:45:00|8593|8591.5|8592.9|8591.4|8593|8591.5|8592.7|8591.2|15
1715727000000|2024-05-14 22:50:00|8592.8|8591.3|8593|8591.5|8593.1|8591.6|8592.8|8591.3|10
1715727300000|2024-05-14 22:55:00|8593.1|8591.6|8593|8591.5|8593.2|8591.7|8592.9|8591.4|26
1715727600000|2024-05-14 23:00:00|8593.1|8591.6|8593|8591.5|8593.3|8591.8|8592.8|8591.3|26
1715727900000|2024-05-14 23:05:00|8592.9|8591.4|8592.6|8591.1|8593|8591.5|8592.3|8591.1|26
1715728200000|2024-05-14 23:10:00|8592.7|8591.2|8592.6|8591.1|8593|8591.5|8592.5|8591|37
1715728500000|2024-05-14 23:15:00|8592.5|8591|8592.7|8591.2|8592.9|8591.4|8592.2|8591|21
1715728800000|2024-05-14 23:20:00|8592.6|8591.1|8592.7|8591.2|8592.8|8591.3|8592.5|8591|14
1715729100000|2024-05-14 23:25:00|8592.8|8591.3|8592.6|8591.1|8592.8|8591.3|8592.5|8591|20
1715729400000|2024-05-14 23:30:00|8592.7|8591.2|8592.5|8591|8592.7|8591.2|8592.3|8590.8|21
1715729700000|2024-05-14 23:35:00|8592.6|8591.1|8592.5|8591|8592.7|8591.2|8592.4|8590.9|12
1715730000000|2024-05-14 23:40:00|8592.6|8591.1|8593.5|8592|8593.5|8592|8592.5|8591|36
1715730300000|2024-05-14 23:45:00|8593.4|8591.9|8593.7|8592.2|8593.7|8592.2|8593.3|8591.8|31
1715730600000|2024-05-14 23:50:00|8593.8|8592.3|8593.7|8592.2|8594|8592.5|8593.4|8591.9|38
1715730900000|2024-05-14 23:55:00|8593.6|8592.1|8593.9|8592.4|8594.1|8592.6|8593.5|8592|37
1715731200000|2024-05-15 00:00:00|8594|8592.5|8593.6|8592.1|8594|8592.5|8593.1|8591.6|58
1715731500000|2024-05-15 00:05:00|8593.5|8592|8593.4|8591.9|8593.6|8592.1|8592.9|8591.4|63
1715731800000|2024-05-15 00:10:00|8593.3|8591.8|8593.6|8592.1|8593.6|8592.4|8592.7|8591.2|61
1715732100000|2024-05-15 00:15:00|8593.5|8592|8593.4|8591.9|8593.6|8592.2|8593|8591.8|30
1715732400000|2024-05-15 00:20:00|8593.3|8591.8|8592.5|8591.6|8593.5|8592.2|8592.5|8591.3|34
1715732700000|2024-05-15 00:25:00|8592.4|8591.5|8594|8592.5|8594|8592.5|8592.4|8591.3|57
1715733000000|2024-05-15 00:30:00|8593.8|8592.3|8592.8|8591.3|8593.8|8592.3|8592.6|8591.1|49
1715733300000|2024-05-15 00:35:00|8592.5|8591|8593.1|8592.2|8593.3|8592.2|8592.3|8590.8|48
1715733600000|2024-05-15 00:40:00|8593.4|8591.9|8593.7|8592.2|8593.7|8592.2|8593.1|8591.8|41
1715733900000|2024-05-15 00:45:00|8593.5|8592|8593|8591.5|8593.6|8592.5|8592.2|8591.1|46
1715734200000|2024-05-15 00:50:00|8593.1|8591.6|8593.9|8592.4|8594.2|8592.7|8592.5|8591.4|82
1715734500000|2024-05-15 00:55:00|8594|8592.5|8593.2|8592.3|8594.1|8592.7|8593.1|8591.7|72
1715734800000|2024-05-15 01:00:00|8593.3|8592.4|8593.3|8592.4|8594|8592.6|8593|8591.9|58
1715735100000|2024-05-15 01:05:00|8593.2|8592.3|8593.3|8591.8|8593.6|8592.5|8592.8|8591.4|37
1715735400000|2024-05-15 01:10:00|8593.1|8591.6|8593|8592.1|8593.4|8592.2|8592.6|8591.1|45
1715735700000|2024-05-15 01:15:00|8593.3|8591.8|8593.9|8592.4|8594|8592.5|8592.6|8591.6|42
1715736000000|2024-05-15 01:20:00|8594|8592.5|8594.1|8592.6|8594.2|8592.7|8593.6|8592.1|24
1715736300000|2024-05-15 01:25:00|8594.2|8592.7|8594|8592.5|8594.4|8592.9|8593.2|8592.3|32
1715736600000|2024-05-15 01:30:00|8594.2|8592.7|8593.6|8592.7|8594.5|8593.5|8593.4|8592.3|59
1715736900000|2024-05-15 01:35:00|8593.7|8592.8|8594.6|8593.1|8595|8593.6|8593.7|8592.7|53
1715737200000|2024-05-15 01:40:00|8594.7|8593.2|8594.2|8593.3|8594.8|8593.6|8594.1|8592.8|34
1715737500000|2024-05-15 01:45:00|8594.4|8592.9|8594.7|8593.2|8594.9|8593.5|8594.3|8592.9|29
1715737800000|2024-05-15 01:50:00|8594.5|8593.6|8595.2|8593.7|8595.3|8594|8594.5|8593.2|36
1715738100000|2024-05-15 01:55:00|8595.1|8593.6|8594.8|8593.9|8595.3|8594.1|8594.7|8593.4|58
1715738400000|2024-05-15 02:00:00|8595.1|8593.6|8595|8594.1|8595.4|8594.1|8594.6|8593.3|60
1715738700000|2024-05-15 02:05:00|8595.2|8593.7|8595.1|8594.2|8595.2|8594.3|8594.7|8593.7|23
1715739000000|2024-05-15 02:10:00|8595|8594.1|8593.9|8593|8595|8594.1|8593.4|8592.5|63
1715739300000|2024-05-15 02:15:00|8594|8593.1|8594.2|8593.3|8594.7|8593.5|8593.7|8592.7|47
1715739600000|2024-05-15 02:20:00|8595|8593.5|8595.4|8593.9|8595.6|8594.1|8594.8|8593.4|25
1715739900000|2024-05-15 02:25:00|8595.2|8593.7|8595.9|8594.4|8596|8594.6|8595|8593.5|36
1715740200000|2024-05-15 02:30:00|8595.8|8594.3|8595.1|8594.2|8595.8|8594.7|8595.1|8593.8|45
1715740500000|2024-05-15 02:35:00|8595|8594.1|8595.6|8594.1|8595.8|8594.5|8594.9|8593.9|36
1715740800000|2024-05-15 02:40:00|8595.7|8594.2|8595.2|8593.7|8596.6|8595.4|8594.6|8593.3|99
1715741100000|2024-05-15 02:45:00|8594.9|8594|8595.4|8593.9|8595.4|8594|8594.4|8593.5|51
1715741400000|2024-05-15 02:50:00|8595|8594.1|8595.1|8594.2|8595.6|8594.4|8595|8593.7|45
1715741700000|2024-05-15 02:55:00|8595.2|8594.3|8595.2|8594.3|8596|8594.5|8594.9|8593.7|50
1715742000000|2024-05-15 03:00:00|8595.3|8594.4|8595.4|8593.9|8595.6|8594.5|8594.9|8593.9|43
1715742300000|2024-05-15 03:05:00|8595.3|8593.8|8594.7|8593.2|8595.4|8594.3|8594.7|8593.2|36
1715742600000|2024-05-15 03:10:00|8594.6|8593.1|8594.4|8593.5|8594.9|8593.7|8594.4|8593|41
1715742900000|2024-05-15 03:15:00|8594.6|8593.1|8594.3|8593.4|8594.8|8593.6|8594|8593.1|42
1715743200000|2024-05-15 03:20:00|8594|8593.1|8594.3|8593.4|8594.3|8593.4|8594|8593.1|21
1715743500000|2024-05-15 03:25:00|8594.4|8593.5|8593.6|8592.7|8594.4|8593.5|8593.6|8592.7|25
1715743800000|2024-05-15 03:30:00|8593.7|8592.8|8594.4|8593.5|8594.7|8593.5|8593.6|8592.4|61
1715744100000|2024-05-15 03:35:00|8594.3|8593.4|8594.9|8593.4|8594.9|8593.4|8594|8592.8|33
1715744400000|2024-05-15 03:40:00|8594.8|8593.3|8594.3|8592.8|8594.9|8593.7|8594|8592.7|30
1715744700000|2024-05-15 03:45:00|8594.2|8592.7|8594|8593.1|8594.3|8593.3|8594|8592.6|28
1715745000000|2024-05-15 03:50:00|8593.9|8593|8593.8|8592.9|8594.3|8593|8593.8|8592.4|35
1715745300000|2024-05-15 03:55:00|8593.9|8593|8594|8592.5|8594.2|8593.1|8593.7|8592.4|26
1715745600000|2024-05-15 04:00:00|8593.9|8592.4|8593.8|8592.9|8594|8593|8593.6|8592.4|31
1715745900000|2024-05-15 04:05:00|8593.9|8593|8593.8|8592.9|8594.1|8593|8593.7|8592.5|23
1715746200000|2024-05-15 04:10:00|8593.7|8592.8|8594.1|8592.6|8594.1|8592.9|8593.4|8592.5|18
1715746500000|2024-05-15 04:15:00|8594|8592.5|8594|8592.5|8594.1|8592.6|8593.8|8592.3|35
1715746800000|2024-05-15 04:20:00|8593.7|8592.8|8593.6|8592.7|8593.9|8592.8|8593.5|8592.2|23
1715747100000|2024-05-15 04:25:00|8593.9|8592.4|8593.6|8592.1|8593.9|8592.8|8593.5|8592|35
1715747400000|2024-05-15 04:30:00|8593.7|8592.2|8593.9|8592.4|8594.1|8592.8|8593.3|8591.8|39
1715747700000|2024-05-15 04:35:00|8593.8|8592.3|8593.9|8592.4|8594.1|8592.8|8593.6|8592.3|34
1715748000000|2024-05-15 04:40:00|8594|8592.5|8594.3|8592.8|8594.7|8593.2|8593.9|8592.4|36
1715748300000|2024-05-15 04:45:00|8594.2|8592.7|8593.8|8592.9|8594.3|8592.9|8593.8|8592.5|18
1715748600000|2024-05-15 04:50:00|8594.1|8592.6|8594|8592.5|8594.3|8593.1|8593.7|8592.4|39
1715748900000|2024-05-15 04:55:00|8593.9|8592.4|8593.8|8592.3|8594.1|8593|8593.7|8592.2|28
1715749200000|2024-05-15 05:00:00|8593.9|8592.4|8594.9|8593.4|8594.9|8593.6|8593.8|8592.3|33
1715749500000|2024-05-15 05:05:00|8594.7|8593.8|8593.9|8592.4|8594.7|8593.8|8593.9|8592.4|33
1715749800000|2024-05-15 05:10:00|8594|8592.5|8594.2|8592.7|8594.4|8593.3|8593.6|8592.4|45
1715750100000|2024-05-15 05:15:00|8594.3|8592.8|8594.6|8593.1|8594.6|8593.2|8593.8|8592.7|59
1715750400000|2024-05-15 05:20:00|8594.5|8593|8594.1|8593.2|8594.6|8593.4|8594|8592.9|38
1715750700000|2024-05-15 05:25:00|8594|8593.1|8594.5|8593|8594.6|8593.4|8594|8592.7|24
1715751000000|2024-05-15 05:30:00|8594.4|8592.9|8595.1|8593.6|8595.1|8593.6|8594.3|8592.8|41
1715751300000|2024-05-15 05:35:00|8595|8593.5|8594.3|8593.4|8595|8594|8594.3|8593.3|33
1715751600000|2024-05-15 05:40:00|8594.4|8593.5|8594.4|8592.9|8594.7|8593.6|8594.3|8592.8|32
1715751900000|2024-05-15 05:45:00|8594.5|8593|8594.7|8593.8|8594.7|8593.8|8594|8592.9|31
1715752200000|2024-05-15 05:50:00|8594.6|8593.7|8595.3|8593.8|8595.3|8594.3|8594.4|8593.2|64
1715752500000|2024-05-15 05:55:00|8595.2|8593.7|8594.8|8593.3|8595.6|8594.6|8594.6|8593.1|81
1715752800000|2024-05-15 06:00:00|8594.7|8593.2|8595.4|8594.5|8596.1|8594.7|8593.8|8592.4|113
1715753100000|2024-05-15 06:05:00|8595.2|8593.7|8594.6|8593.7|8595.4|8594.4|8594.3|8593.2|90
1715753400000|2024-05-15 06:10:00|8594.7|8593.8|8595.5|8594.6|8595.6|8594.7|8594.4|8593.5|66
1715753700000|2024-05-15 06:15:00|8595.7|8594.8|8595|8594.1|8596.1|8595.2|8594.5|8593.6|104
1715754000000|2024-05-15 06:20:00|8594.8|8593.9|8595.1|8594.2|8595.8|8594.9|8594.4|8593.5|69
1715754300000|2024-05-15 06:25:00|8595.2|8594.3|8596.3|8595.4|8596.3|8595.4|8595.1|8594.2|72
1715754600000|2024-05-15 06:30:00|8596.4|8595.5|8598.4|8597.5|8598.5|8597.6|8596.4|8595.5|92
1715754900000|2024-05-15 06:35:00|8598.3|8597.4|8599.7|8598.2|8600|8598.8|8598.2|8597.3|101
1715755200000|2024-05-15 06:40:00|8599.8|8598.3|8599.8|8598.3|8600.3|8598.8|8599.3|8597.9|101
1715755500000|2024-05-15 06:45:00|8599.7|8598.2|8599.5|8598|8600|8598.8|8598.2|8597.1|106
1715755800000|2024-05-15 06:50:00|8599.4|8597.9|8599.6|8598.7|8600.1|8598.8|8599.3|8597.9|99
1715756100000|2024-05-15 06:55:00|8599.5|8598.6|8600.5|8599|8600.7|8599.6|8599.1|8598|122
1715756400000|2024-05-15 07:00:00|8600.6|8599.1|8597.4|8595.9|8600.8|8599.6|8597.4|8595.9|234
1715756700000|2024-05-15 07:05:00|8597.5|8596|8598.4|8596.9|8599.5|8598|8597.1|8595.7|169
1715757000000|2024-05-15 07:10:00|8598.5|8597|8598.4|8597.5|8599.7|8598.5|8598.1|8596.8|125
1715757300000|2024-05-15 07:15:00|8598.3|8597.4|8599.6|8598.1|8600.9|8599.6|8598.3|8597.2|108
1715757600000|2024-05-15 07:20:00|8599.7|8598.2|8599.8|8598.9|8600.6|8599.7|8598.6|8597.7|150
1715757900000|2024-05-15 07:25:00|8599.9|8599|8600.3|8598.8|8600.5|8599.4|8599|8598.1|101
1715758200000|2024-05-15 07:30:00|8600.4|8598.9|8598.5|8597|8600.4|8598.9|8596.6|8595.7|122
1715758500000|2024-05-15 07:35:00|8598.6|8597.1|8598.1|8597.2|8599.7|8598.4|8597.9|8596.5|127
1715758800000|2024-05-15 07:40:00|8598.2|8597.3|8597.5|8596.6|8598.7|8597.7|8597.3|8596.4|101
1715759100000|2024-05-15 07:45:00|8597.6|8596.7|8597.1|8596.2|8597.9|8596.9|8597|8596.1|97
1715759400000|2024-05-15 07:50:00|8597|8596.1|8596.5|8595.6|8597.3|8596.4|8595.9|8595|82
1715759700000|2024-05-15 07:55:00|8596.6|8595.7|8596.8|8595.3|8597.5|8596.6|8596.4|8595.2|115
1715760000000|2024-05-15 08:00:00|8596.7|8595.2|8594.1|8593.2|8596.8|8595.5|8593.8|8592.8|133
1715760300000|2024-05-15 08:05:00|8594|8593.1|8595.6|8594.7|8595.7|8594.8|8593.8|8592.9|103
1715760600000|2024-05-15 08:10:00|8595.7|8594.8|8597|8595.5|8597.1|8595.9|8594.5|8593.6|104
1715760900000|2024-05-15 08:15:00|8596.9|8595.4|8594.4|8593.5|8596.9|8595.4|8592.7|8591.7|136
1715761200000|2024-05-15 08:20:00|8594.3|8593.4|8595.1|8594.2|8595.4|8594.5|8594.1|8592.8|90
1715761500000|2024-05-15 08:25:00|8595.3|8593.8|8595|8593.5|8595.4|8594.2|8594.2|8593.2|143
1715761800000|2024-05-15 08:30:00|8594.7|8593.8|8593.8|8592.9|8594.7|8593.8|8592.6|8591.5|115
1715762100000|2024-05-15 08:35:00|8593.7|8592.8|8592|8591.1|8594.3|8593.1|8591.7|8590.4|149
1715762400000|2024-05-15 08:40:00|8592.1|8591.2|8590.8|8589.9|8593.2|8592.3|8590.8|8589.5|138
1715762700000|2024-05-15 08:45:00|8590.7|8589.8|8591.1|8590.2|8591.5|8590.4|8590.7|8589.5|104
1715763000000|2024-05-15 08:50:00|8591.2|8590.3|8589.6|8588.1|8591.4|8590.4|8589.3|8587.8|117
1715763300000|2024-05-15 08:55:00|8589.5|8588|8587.4|8585.9|8589.7|8588.2|8586|8585.1|270
1715763600000|2024-05-15 09:00:00|8587.5|8586|8586.3|8584.8|8588.8|8587.8|8585.3|8584.1|190
1715763900000|2024-05-15 09:05:00|8586|8585.1|8586.2|8585.3|8587.6|8586.7|8585.8|8584.6|145
1715764200000|2024-05-15 09:10:00|8586.1|8585.2|8585.7|8584.8|8586.6|8585.5|8585.7|8584.8|97
1715764500000|2024-05-15 09:15:00|8585.8|8584.9|8585.1|8584.2|8586|8585.1|8584.7|8583.8|95
1715764800000|2024-05-15 09:20:00|8585|8584.1|8583.5|8582|8585|8584.1|8582.9|8582|102
1715765100000|2024-05-15 09:25:00|8583.6|8582.1|8582.7|8581.2|8583.6|8582.1|8581|8580.1|114
1715765400000|2024-05-15 09:30:00|8582.8|8581.3|8579.6|8578.7|8582.8|8581.5|8579.2|8578.1|148
1715765700000|2024-05-15 09:35:00|8579.8|8578.9|8578.9|8578|8579.9|8579|8578|8577.1|91
1715766000000|2024-05-15 09:40:00|8579.1|8578.2|8578.2|8577.3|8579.1|8578.2|8578.2|8577.3|112
1715766300000|2024-05-15 09:45:00|8578.1|8577.2|8578.4|8577.5|8578.5|8577.6|8576.9|8575.9|124
1715766600000|2024-05-15 09:50:00|8578.5|8577.6|8577.5|8576.6|8579.2|8578|8577.5|8576.3|78
1715766900000|2024-05-15 09:55:00|8577.6|8576.7|8577.6|8576.7|8578.4|8577.3|8576.5|8575.6|116
1715767200000|2024-05-15 10:00:00|8577.7|8576.8|8579.6|8578.7|8579.7|8578.7|8577.2|8576.3|88
1715767500000|2024-05-15 10:05:00|8579.7|8578.8|8580.1|8578.6|8580.2|8578.8|8579.3|8578.2|49
1715767800000|2024-05-15 10:10:00|8580.4|8579.2|8580.5|8579.6|8581.5|8580.1|8580.1|8578.9|65
1715768100000|2024-05-15 10:15:00|8580.6|8579.7|8580.5|8579.6|8581.2|8580.3|8580.5|8579.6|52
1715768400000|2024-05-15 10:20:00|8580.2|8579.3|8579.3|8578.4|8580.2|8579.3|8579.1|8578.2|75
1715768700000|2024-05-15 10:25:00|8579.2|8578.3|8583.1|8581.6|8583.1|8581.6|8579.2|8578.1|87
1715769000000|2024-05-15 10:30:00|8583.2|8581.7|8582.7|8581.8|8583.6|8582.1|8582.5|8581.3|91
1715769300000|2024-05-15 10:35:00|8582.8|8581.9|8583.5|8582.6|8584.2|8582.9|8582.7|8581.4|71
1715769600000|2024-05-15 10:40:00|8583.8|8582.3|8583.4|8582.5|8584.2|8583.3|8583|8581.6|122
1715769900000|2024-05-15 10:45:00|8583.5|8582.6|8583.7|8582.8|8584.3|8582.9|8583.2|8581.8|94
1715770200000|2024-05-15 10:50:00|8584.1|8582.6|8585.4|8583.9|8586.2|8585|8584.1|8582.6|134
1715770500000|2024-05-15 10:55:00|8585.1|8584.2|8586.9|8586|8588.4|8587.5|8585.1|8584.2|254
1715770800000|2024-05-15 11:00:00|8587|8586.1|8587.8|8586.9|8589.5|8588.6|8587|8586.1|144
1715771100000|2024-05-15 11:05:00|8587.9|8587|8587.1|8585.6|8588.8|8587.9|8586.7|8585.4|137
1715771400000|2024-05-15 11:10:00|8587.2|8585.7|8584.6|8583.7|8587.4|8585.9|8584.3|8583.1|145
1715771700000|2024-05-15 11:15:00|8584.7|8583.8|8583.1|8581.6|8585.5|8584.4|8582.9|8581.4|122
1715772000000|2024-05-15 11:20:00|8583.2|8581.7|8583.9|8583|8585.9|8585|8583.1|8581.6|131
1715772300000|2024-05-15 11:25:00|8584|8583.1|8585.7|8584.8|8586|8584.8|8583.3|8582.4|104
1715772600000|2024-05-15 11:30:00|8586|8585.1|8585.6|8584.7|8586.7|8585.7|8585.4|8584.3|135
1715772900000|2024-05-15 11:35:00|8585.5|8584.6|8585|8584.1|8585.7|8584.7|8584.6|8583.6|107
1715773200000|2024-05-15 11:40:00|8585.1|8584.2|8585.4|8584.5|8585.7|8584.8|8583.7|8582.4|115
1715773500000|2024-05-15 11:45:00|8585.3|8584.4|8585.2|8584.3|8586.5|8585.2|8584.1|8583.1|105
1715773800000|2024-05-15 11:50:00|8585.3|8584.4|8586.7|8585.8|8587.1|8585.8|8585|8584.1|110
1715774100000|2024-05-15 11:55:00|8586.8|8585.9|8586|8585.1|8587.6|8586.7|8585.1|8584.2|162
1715774400000|2024-05-15 12:00:00|8585.9|8585|8585|8584.1|8586.4|8585.5|8582.9|8581.4|192
1715774700000|2024-05-15 12:05:00|8584.9|8584|8584.2|8583.3|8586.6|8585.4|8584.2|8583.2|178
1715775000000|2024-05-15 12:10:00|8584.3|8583.4|8585.6|8584.1|8587.8|8586.5|8584.2|8583.3|127
1715775300000|2024-05-15 12:15:00|8585.8|8584.3|8587.2|8585.7|8587.7|8586.3|8585.7|8584.3|184
1715775600000|2024-05-15 12:20:00|8587.3|8585.8|8585.7|8584.2|8588.4|8587.5|8584.4|8582.9|216
1715775900000|2024-05-15 12:25:00|8585.6|8584.1|8586.3|8575.3|8587.5|8585.1|8582.1|8574.5|395
1715776200000|2024-05-15 12:30:00|8589|8578|8587.1|8585.6|8589.6|8585.9|8576.4|8571|1226
1715776500000|2024-05-15 12:35:00|8587|8585.5|8592.5|8591|8592.7|8591.2|8586.6|8585.1|791
1715776800000|2024-05-15 12:40:00|8592.4|8590.9|8587.7|8586.2|8592.8|8591.3|8586.4|8584.9|596
1715777100000|2024-05-15 12:45:00|8587.8|8586.3|8591.2|8589.7|8591.7|8590.2|8586.5|8585|575
1715777400000|2024-05-15 12:50:00|8591.1|8589.6|8589.8|8588.9|8591.6|8590.1|8589.2|8588|410
1715777700000|2024-05-15 12:55:00|8589.7|8588.8|8589.7|8588.8|8590.1|8589.2|8587.5|8586.1|362
1715778000000|2024-05-15 13:00:00|8589.9|8588.4|8586.3|8584.8|8590|8588.8|8585.7|8584.6|392
1715778300000|2024-05-15 13:05:00|8586.2|8584.7|8585.1|8583.6|8586.4|8584.9|8582.4|8581.2|318
1715778600000|2024-05-15 13:10:00|8585|8583.5|8584.4|8582.9|8585.4|8584.5|8583.5|8582.3|256
1715778900000|2024-05-15 13:15:00|8584.1|8583.2|8586.2|8585.3|8587|8585.9|8584|8583.1|253
1715779200000|2024-05-15 13:20:00|8586.1|8585.2|8583.9|8583|8586.7|8585.7|8583.8|8582.3|262
1715779500000|2024-05-15 13:25:00|8583.8|8582.9|8585.3|8583.8|8585.9|8584.6|8583.8|8582.8|214
1715779800000|2024-05-15 13:30:00|8585.2|8583.7|8584.8|8583.3|8586|8584.7|8584.6|8583.2|235
1715780100000|2024-05-15 13:35:00|8584.7|8583.2|8586|8584.5|8586.3|8584.9|8584.1|8582.8|280
1715780400000|2024-05-15 13:40:00|8585.9|8584.4|8586.7|8585.8|8587.4|8586.1|8585.1|8584.2|225
1715780700000|2024-05-15 13:45:00|8586.6|8585.7|8588.6|8587.7|8590|8589.1|8586.5|8585.6|267
1715781000000|2024-05-15 13:50:00|8588.7|8587.8|8587.3|8586.4|8589.5|8588.4|8587|8586|349
1715781300000|2024-05-15 13:55:00|8587.6|8586.1|8587.1|8585.6|8588.2|8586.8|8586.2|8585.1|286
1715781600000|2024-05-15 14:00:00|8587.3|8585.8|8587.3|8586.4|8589.3|8588.4|8587.1|8585.6|294
1715781900000|2024-05-15 14:05:00|8587.5|8586.6|8586.8|8585.3|8588.2|8586.9|8586.8|8585.3|239
1715782200000|2024-05-15 14:10:00|8586.7|8585.2|8588.3|8587.4|8589.2|8587.9|8586.7|8585.2|194
1715782500000|2024-05-15 14:15:00|8588.2|8587.3|8589.2|8588.3|8589.7|8588.7|8588|8587.1|106
1715782800000|2024-05-15 14:20:00|8589.3|8588.4|8588.6|8587.7|8590.1|8588.7|8587.7|8586.5|199
1715783100000|2024-05-15 14:25:00|8588.8|8587.3|8588.6|8587.1|8589.3|8587.8|8588.1|8586.9|183
1715783400000|2024-05-15 14:30:00|8588.4|8587.5|8586.3|8584.8|8588.8|8587.9|8586.2|8584.8|163
1715783700000|2024-05-15 14:35:00|8586.4|8584.9|8585.5|8584.6|8587|8585.7|8583.8|8582.9|177
1715784000000|2024-05-15 14:40:00|8585.6|8584.7|8586.5|8585.6|8587.1|8585.9|8585.5|8584.6|170
1715784300000|2024-05-15 14:45:00|8586.6|8585.7|8588.8|8587.9|8589.5|8588.6|8586.5|8585.5|176
1715784600000|2024-05-15 14:50:00|8588.9|8588|8586.4|8585.5|8588.9|8588|8586.1|8584.9|174
1715784900000|2024-05-15 14:55:00|8586.5|8585.6|8584.5|8583.6|8587.9|8586.8|8584.3|8583.3|282
1715785200000|2024-05-15 15:00:00|8584.6|8583.7|8584.5|8583.6|8584.8|8583.9|8583.1|8581.9|255
1715785500000|2024-05-15 15:05:00|8584.3|8583.4|8583.9|8583|8584.6|8583.5|8582.4|8581.5|145
1715785800000|2024-05-15 15:10:00|8584|8583.1|8582.8|8581.9|8584.7|8583.4|8582.5|8581.6|164
1715786100000|2024-05-15 15:15:00|8582.6|8581.7|8582.9|8581.4|8584.9|8583.7|8582.6|8581.4|136
1715786400000|2024-05-15 15:20:00|8583|8581.5|8582.3|8581.4|8583.1|8582.2|8581.9|8580.8|132
1715786700000|2024-05-15 15:25:00|8582.2|8581.3|8582.3|8581.4|8583.4|8582|8581.8|8580.6|173
1715787000000|2024-05-15 15:30:00|8582.4|8581.5|8582|8580.5|8583|8581.6|8581.4|8580|188
1715787300000|2024-05-15 15:35:00|8581.9|8580.4|8583.6|8582.1|8583.6|8582.1|8581.1|8580.2|179
1715787600000|2024-05-15 15:40:00|8583.7|8582.2|8582|8580.5|8583.9|8582.4|8581.3|8579.9|154
1715787900000|2024-05-15 15:45:00|8581.7|8580.2|8582.9|8581.4|8583|8581.5|8581.3|8579.8|187
1715788200000|2024-05-15 15:50:00|8583|8581.5|8582.3|8581.4|8583.7|8582.3|8581.9|8580.6|135
1715788500000|2024-05-15 15:55:00|8582.2|8581.3|8581.5|8580|8582.6|8581.6|8580.1|8578.7|174
1715788800000|2024-05-15 16:00:00|8581.6|8580.1|8582.3|8581.4|8582.8|8581.9|8581.5|8580|127
1715789100000|2024-05-15 16:05:00|8582.4|8581.5|8580.8|8579.9|8582.4|8581.5|8580.7|8579.8|85
1715789400000|2024-05-15 16:10:00|8580.7|8579.8|8580.4|8579.5|8581|8579.9|8579.8|8578.3|118
1715789700000|2024-05-15 16:15:00|8580.5|8579.6|8579.5|8578.6|8580.7|8579.6|8579.4|8577.9|105
1715790000000|2024-05-15 16:20:00|8579.4|8578.5|8578.6|8577.1|8579.8|8578.7|8578.5|8577|104
1715790300000|2024-05-15 16:25:00|8578.4|8577.5|8578.9|8578|8579.4|8578.2|8578.3|8577|117
1715790600000|2024-05-15 16:30:00|8578.8|8577.9|8578.4|8577.5|8579.3|8578|8578.1|8576.6|127
1715790900000|2024-05-15 16:35:00|8578.5|8577.6|8577.2|8576.3|8579.3|8578.4|8577.1|8575.9|93
1715791200000|2024-05-15 16:40:00|8577.1|8576.2|8577.9|8576.4|8577.9|8576.7|8576.7|8575.8|80
1715791500000|2024-05-15 16:45:00|8577.7|8576.2|8576.9|8576|8578.5|8577|8576.8|8575.9|106
1715791800000|2024-05-15 16:50:00|8577|8576.1|8577.4|8576.5|8577.9|8576.5|8577|8575.8|59
1715792100000|2024-05-15 16:55:00|8577.5|8576.6|8578.4|8577.5|8579.3|8577.8|8577|8576.1|114
1715792400000|2024-05-15 17:00:00|8578.3|8577.4|8580.3|8578.8|8580.4|8578.9|8578|8577.1|118
1715792700000|2024-05-15 17:05:00|8580|8579.1|8579.4|8578.5|8580.4|8579.3|8579|8578.1|133
1715793000000|2024-05-15 17:10:00|8579.2|8578.3|8579.5|8578|8580.3|8578.9|8578.8|8577.4|111
1715793300000|2024-05-15 17:15:00|8579.6|8578.1|8579.4|8577.9|8580.2|8579|8579.2|8577.9|88
1715793600000|2024-05-15 17:20:00|8579.5|8578|8581.2|8580.3|8581.2|8580.3|8579.4|8577.9|100
1715793900000|2024-05-15 17:25:00|8581.3|8580.4|8580.7|8579.8|8582|8581|8580.5|8579.6|81
1715794200000|2024-05-15 17:30:00|8580.6|8579.7|8581.7|8580.8|8582.1|8581.2|8580.6|8579.7|60
1715794500000|2024-05-15 17:35:00|8581.6|8580.7|8580.7|8579.8|8582|8581.1|8580.7|8579.8|44
1715794800000|2024-05-15 17:40:00|8580.4|8579.5|8580.2|8579.3|8580.9|8580|8579.8|8578.9|52
1715795100000|2024-05-15 17:45:00|8580.3|8579.4|8580.4|8579.5|8580.8|8579.5|8579.8|8578.5|65
1715795400000|2024-05-15 17:50:00|8580.3|8579.4|8579|8577.5|8580.7|8579.7|8578.5|8577.5|86
1715795700000|2024-05-15 17:55:00|8579.1|8577.6|8579.2|8578.3|8579.5|8578.6|8578.6|8577.4|70
1715796000000|2024-05-15 18:00:00|8579.3|8578.4|8578.9|8578|8579.3|8578.4|8578.6|8577.5|55
1715796300000|2024-05-15 18:05:00|8579|8578.1|8578.9|8578|8579.4|8578.3|8578.7|8577.6|62
1715796600000|2024-05-15 18:10:00|8579.1|8577.6|8579.2|8578.3|8579.4|8578.5|8578.1|8576.9|80
1715796900000|2024-05-15 18:15:00|8579.3|8578.4|8579.5|8578.6|8579.7|8578.8|8578.9|8578|55
1715797200000|2024-05-15 18:20:00|8579.6|8578.7|8580.4|8579.5|8580.7|8579.6|8579.6|8578.7|54
1715797500000|2024-05-15 18:25:00|8580.3|8579.4|8580.4|8579.5|8580.7|8579.8|8580.1|8579.2|34
1715797800000|2024-05-15 18:30:00|8580.5|8579.6|8581|8580.1|8581.6|8580.4|8580.5|8579.6|63
1715798100000|2024-05-15 18:35:00|8580.9|8580|8580.2|8579.3|8581.6|8580.3|8580.1|8579.2|40
1715798400000|2024-05-15 18:40:00|8580.3|8579.4|8580.3|8578.8|8580.4|8579.5|8579.7|8578.8|50
1715798700000|2024-05-15 18:45:00|8580.2|8578.7|8580.5|8579.6|8580.7|8579.7|8579.8|8578.7|64
1715799000000|2024-05-15 18:50:00|8580.4|8579.5|8580.3|8579.4|8580.7|8579.5|8579.8|8578.7|57
1715799300000|2024-05-15 18:55:00|8580.2|8579.3|8580.1|8578.6|8580.3|8579.4|8578.8|8577.8|104
1715799600000|2024-05-15 19:00:00|8580|8578.5|8580.5|8579.6|8581.5|8580.2|8579.6|8578.1|81
1715799900000|2024-05-15 19:05:00|8580.4|8579.5|8580.7|8579.8|8581.3|8580.4|8580.3|8579.3|51
1715800200000|2024-05-15 19:10:00|8580.6|8579.7|8581.4|8579.9|8581.4|8579.9|8580|8579|35
1715800500000|2024-05-15 19:15:00|8581|8580.1|8581|8580.1|8581.6|8580.4|8580.7|8579.6|45
1715800800000|2024-05-15 19:20:00|8581.6|8580.2|8582.1|8581.2|8582.2|8581.3|8581.4|8580|45
1715801100000|2024-05-15 19:25:00|8582.2|8581.3|8582.5|8581.6|8582.6|8581.7|8581.9|8581|44
1715801400000|2024-05-15 19:30:00|8582.4|8581.5|8582.5|8581.6|8583|8581.7|8581.8|8580.7|64
1715801700000|2024-05-15 19:35:00|8582.4|8581.5|8581.7|8580.8|8582.6|8581.5|8581.5|8580.6|50
1715802000000|2024-05-15 19:40:00|8581.8|8580.9|8581.9|8581|8582|8581.1|8581.4|8580.5|36
1715802300000|2024-05-15 19:45:00|8582|8581.1|8581.5|8580|8582.2|8581.1|8581|8580|24
1715802600000|2024-05-15 19:50:00|8581.6|8580.1|8580.7|8579.8|8581.9|8580.9|8580.7|8579.3|53
1715802900000|2024-05-15 19:55:00|8581|8579.5|8581.1|8579.6|8581.6|8580.6|8580.3|8579.1|90
1715803200000|2024-05-15 20:00:00|8581|8579.5|8580.8|8579.9|8581.2|8580.1|8580.5|8579|66
1715803500000|2024-05-15 20:05:00|8580.9|8580|8581.4|8580.5|8581.6|8580.7|8580.8|8579.7|28
1715803800000|2024-05-15 20:10:00|8581.3|8580.4|8582.7|8581.2|8582.7|8581.2|8581.2|8580|31
1715804100000|2024-05-15 20:15:00|8582.6|8581.1|8582.5|8581|8583|8582.1|8582.3|8581|41
1715804400000|2024-05-15 20:20:00|8582.4|8580.9|8581|8580.1|8582.4|8580.9|8580.9|8579.6|39
1715804700000|2024-05-15 20:25:00|8580.9|8580|8580.2|8579.3|8581|8580.1|8580.1|8579.2|23
1715805000000|2024-05-15 20:30:00|8580.3|8579.4|8580.9|8580|8581.3|8580|8579.6|8578.7|37
1715805300000|2024-05-15 20:35:00|8580.8|8579.9|8580.5|8579.6|8581.3|8580|8580.5|8579.3|35
1715805600000|2024-05-15 20:40:00|8580.6|8579.7|8581.7|8580.8|8582|8581.1|8580.5|8579.6|28
1715805900000|2024-05-15 20:45:00|8582|8580.5|8580.7|8579.2|8582|8580.5|8580.4|8578.9|48
1715806200000|2024-05-15 20:50:00|8580.6|8579.1|8580.6|8579.1|8581.2|8579.7|8580.3|8578.8|93
1715806500000|2024-05-15 20:55:00|8581.1|8578.7|8583.2|8576.7|8583.5|8578.7|8580.6|8573.8|177
1715806800000|2024-05-15 21:00:00|8584.9|8576.5|8587.8|8575.9|8588.1|8576.5|8584.9|8574.5|31
1715807100000|2024-05-15 21:05:00|8588.5|8576.6|8586.1|8574.2|8588.6|8576.7|8585.8|8573.9|46
1715807400000|2024-05-15 21:10:00|8586.2|8574.3|8585.5|8573.6|8586.5|8574.6|8583.5|8571.6|111
1715807700000|2024-05-15 21:15:00|8585.6|8573.7|8582.4|8570.5|8587.6|8575.7|8582.1|8570.2|149
1715808000000|2024-05-15 21:20:00|8582.5|8570.6|8582.5|8570.6|8583.4|8571.5|8581.8|8569.9|63
1715808300000|2024-05-15 21:25:00|8582.6|8570.7|8583.5|8571.6|8583.8|8571.9|8582.1|8570.2|49
1715808600000|2024-05-15 21:30:00|8583.4|8571.5|8585.7|8573.8|8585.8|8573.9|8583.4|8571.5|138
1715808900000|2024-05-15 21:35:00|8585.6|8573.7|8586.6|8574.7|8586.6|8574.7|8585.3|8573.4|117
1715809200000|2024-05-15 21:40:00|8586.5|8574.6|8587.3|8575.4|8587.4|8575.7|8586.1|8574.3|123
1715809500000|2024-05-15 21:45:00|8587|8575.5|8587.2|8575.3|8587.8|8577.2|8585.9|8574|207
1715809800000|2024-05-15 21:50:00|8587.1|8575.2|8585.8|8576|8587.6|8576.6|8585.4|8575.1|107
1715810100000|2024-05-15 21:55:00|8585.7|8575.8|8583.6|8577.4|8585.9|8578.1|8583.6|8572.3|228
1715810400000|2024-05-15 22:00:00|8584.7|8577.5|8583|8580.6|8586.4|8580.8|8581.8|8577.5|238
1715810700000|2024-05-15 22:05:00|8582.6|8581.1|8581.9|8580.4|8582.6|8581.1|8581.8|8580.3|40
1715811000000|2024-05-15 22:10:00|8581.3|8579.8|8582.5|8581|8582.6|8581.1|8580.3|8578.8|54
1715811300000|2024-05-15 22:15:00|8582.4|8580.9|8582.6|8581.1|8583.3|8581.8|8582.1|8580.6|39
1715811600000|2024-05-15 22:20:00|8582.5|8581|8582.9|8581.4|8583|8581.5|8582.4|8580.9|24
1715811900000|2024-05-15 22:25:00|8583|8581.5|8582.1|8580.6|8583.1|8581.6|8582.1|8580.6|49
1715812200000|2024-05-15 22:30:00|8582|8580.5|8582.2|8580.7|8583|8581.5|8582|8580.5|25
1715812500000|2024-05-15 22:35:00|8582.1|8580.6|8582.7|8581.2|8582.7|8581.2|8582.1|8580.6|13
1715812800000|2024-05-15 22:40:00|8582.6|8581.1|8582.4|8580.9|8582.8|8581.3|8582|8580.8|29
1715813100000|2024-05-15 22:45:00|8582.5|8581|8582.6|8581.1|8582.7|8581.2|8582.5|8581|16
1715813400000|2024-05-15 22:50:00|8582.5|8581|8582.4|8580.9|8582.7|8581.2|8582.3|8580.8|15
1715813700000|2024-05-15 22:55:00|8582.3|8580.8|8582.4|8580.9|8582.6|8581.1|8582.3|8580.8|15
1715814000000|2024-05-15 23:00:00|8582.5|8581|8582.5|8581|8583.4|8581.9|8582.3|8580.8|53
1715814300000|2024-05-15 23:05:00|8582.6|8581.1|8582.2|8580.7|8582.6|8581.4|8582.2|8580.7|35
1715814600000|2024-05-15 23:10:00|8582.1|8580.6|8582.1|8580.6|8582.3|8581|8581.9|8580.5|18
1715814900000|2024-05-15 23:15:00|8582.2|8580.7|8581.9|8580.4|8582.2|8581.1|8581.5|8580|22
1715815200000|2024-05-15 23:20:00|8581.8|8580.3|8581.8|8580.9|8582.1|8580.9|8581.5|8580.2|64
1715815500000|2024-05-15 23:25:00|8581.7|8580.8|8581.3|8580.4|8582|8581|8581.2|8580|40
1715815800000|2024-05-15 23:30:00|8581.2|8580.3|8580.1|8578.6|8581.3|8580.4|8580.1|8578.6|38
1715816100000|2024-05-15 23:35:00|8580.2|8578.7|8581.5|8580|8581.6|8580.1|8579.8|8578.4|69
1715816400000|2024-05-15 23:40:00|8581.4|8579.9|8580.8|8579.9|8581.4|8580|8580.7|8579.4|35
1715816700000|2024-05-15 23:45:00|8580.9|8580|8580.1|8578.6|8581|8580|8580|8578.5|43
1715817000000|2024-05-15 23:50:00|8580|8578.5|8580.9|8579.4|8581.2|8579.8|8579.6|8578.1|48
1715817300000|2024-05-15 23:55:00|8580.8|8579.3|8581.6|8580.7|8581.9|8580.7|8580.3|8579.1|58
1715817600000|2024-05-16 00:00:00|8581.5|8580.6|8582.8|8581.3|8583|8581.6|8581.5|8580.4|110
1715817900000|2024-05-16 00:05:00|8582.9|8581.4|8581.9|8580.4|8582.9|8582|8581.8|8580.4|53
1715818200000|2024-05-16 00:10:00|8581.8|8580.3|8581|8579.5|8582.1|8580.6|8580.7|8579.5|65
1715818500000|2024-05-16 00:15:00|8581.1|8579.6|8580|8578.5|8581.2|8580.1|8579.9|8578.5|77
1715818800000|2024-05-16 00:20:00|8580.1|8578.6|8579.5|8578|8580.3|8578.8|8579.3|8577.8|61
1715819100000|2024-05-16 00:25:00|8579.6|8578.1|8579.7|8578.2|8579.9|8578.6|8579.3|8577.8|95
1715819400000|2024-05-16 00:30:00|8579.8|8578.3|8580.6|8579.7|8580.9|8579.8|8579.1|8577.8|165
1715819700000|2024-05-16 00:35:00|8580.7|8579.8|8581.1|8579.6|8581.1|8580.2|8580.5|8579.4|78
1715820000000|2024-05-16 00:40:00|8581|8579.5|8580.1|8578.6|8581.2|8579.7|8579.9|8578.4|80
1715820300000|2024-05-16 00:45:00|8580|8578.5|8580.6|8579.1|8580.8|8579.7|8579.9|8578.4|71
1715820600000|2024-05-16 00:50:00|8580.7|8579.2|8580.7|8579.2|8580.7|8579.5|8579.7|8578.5|85
1715820900000|2024-05-16 00:55:00|8580.4|8579.5|8578.9|8577.4|8580.4|8579.5|8578.1|8576.8|138
1715821200000|2024-05-16 01:00:00|8579|8577.5|8579.1|8578.2|8579.4|8578.4|8578.1|8576.9|159
1715821500000|2024-05-16 01:05:00|8579|8578.1|8580.6|8579.7|8580.9|8580|8579|8577.9|87
1715821800000|2024-05-16 01:10:00|8580.7|8579.8|8580.8|8579.3|8580.9|8579.8|8580.1|8578.6|82
1715822100000|2024-05-16 01:15:00|8580.7|8579.2|8579.7|8578.2|8580.9|8579.4|8579.4|8577.9|77
1715822400000|2024-05-16 01:20:00|8579.6|8578.1|8579.6|8578.1|8579.7|8578.2|8579.3|8577.8|54
1715822700000|2024-05-16 01:25:00|8579.5|8578|8579.2|8577.7|8580.2|8578.7|8579.2|8577.7|51
1715823000000|2024-05-16 01:30:00|8579.6|8578.1|8580.9|8579.4|8580.9|8579.4|8579.4|8577.9|87
1715823300000|2024-05-16 01:35:00|8580.8|8579.3|8580.4|8578.9|8581.2|8580.1|8579.9|8578.6|92
1715823600000|2024-05-16 01:40:00|8580.5|8579|8579.5|8578|8581|8579.7|8579.3|8578|46
1715823900000|2024-05-16 01:45:00|8579.4|8577.9|8580.2|8579.3|8580.7|8579.5|8579.4|8577.9|89
1715824200000|2024-05-16 01:50:00|8580.1|8579.2|8580.5|8579|8580.5|8579.2|8579.2|8577.7|75
1715824500000|2024-05-16 01:55:00|8580.4|8578.9|8580.6|8579.1|8580.8|8579.6|8579.9|8578.4|85
1715824800000|2024-05-16 02:00:00|8580.7|8579.2|8580.2|8578.7|8580.9|8580|8580.1|8578.6|82
1715825100000|2024-05-16 02:05:00|8580|8578.5|8580|8578.5|8580.5|8579.1|8579.4|8578.1|92
1715825400000|2024-05-16 02:10:00|8579.9|8578.4|8579.4|8578.5|8580.1|8579|8579.4|8578.2|53
1715825700000|2024-05-16 02:15:00|8579.5|8578.6|8580.7|8579.2|8580.7|8579.4|8579.3|8578.4|50
1715826000000|2024-05-16 02:20:00|8580.8|8579.3|8579.9|8578.4|8580.8|8579.3|8579.5|8578.2|52
1715826300000|2024-05-16 02:25:00|8580|8578.5|8579.8|8578.3|8580|8578.8|8579.2|8577.9|45
1715826600000|2024-05-16 02:30:00|8579.7|8578.2|8579.3|8577.8|8579.8|8578.6|8578.6|8577.6|65
1715826900000|2024-05-16 02:35:00|8579.4|8577.9|8578.6|8577.7|8579.6|8578.3|8578.6|8577.5|54
1715827200000|2024-05-16 02:40:00|8578.7|8577.8|8578.6|8577.7|8579.2|8577.9|8578.3|8577.4|49
1715827500000|2024-05-16 02:45:00|8578.5|8577.6|8578.7|8577.8|8579.4|8578|8578.4|8577.4|66
1715827800000|2024-05-16 02:50:00|8579|8577.5|8579.2|8577.7|8579.3|8578.1|8578.8|8577.3|45
1715828100000|2024-05-16 02:55:00|8579.1|8577.6|8579.9|8578.4|8580|8578.8|8578.8|8577.3|62
1715828400000|2024-05-16 03:00:00|8580|8578.5|8579.3|8578.4|8580|8578.9|8579.2|8578.3|39
1715828700000|2024-05-16 03:05:00|8579.4|8578.5|8580.1|8578.6|8580.3|8578.9|8579.3|8578.1|66
1715829000000|2024-05-16 03:10:00|8580.2|8578.7|8580.3|8579.4|8580.9|8579.8|8579.9|8578.6|52
1715829300000|2024-05-16 03:15:00|8580.4|8579.5|8580.5|8579.6|8580.8|8579.6|8580|8578.9|56
1715829600000|2024-05-16 03:20:00|8580.4|8579.5|8579.8|8578.3|8580.8|8579.6|8579.4|8578.2|67
1715829900000|2024-05-16 03:25:00|8579.9|8578.4|8579.4|8578.5|8580.1|8578.6|8579.4|8578.1|20
1715830200000|2024-05-16 03:30:00|8579.5|8578.6|8579|8578.1|8579.5|8578.6|8578.9|8578|34
1715830500000|2024-05-16 03:35:00|8579.3|8577.8|8578.3|8576.8|8579.3|8578.3|8578.2|8576.7|82
1715830800000|2024-05-16 03:40:00|8578.4|8576.9|8578.4|8577.5|8578.6|8577.5|8577.9|8576.7|34
1715831100000|2024-05-16 03:45:00|8578.3|8577.4|8578.9|8577.4|8578.9|8577.7|8578.2|8577.1|53
1715831400000|2024-05-16 03:50:00|8578.8|8577.3|8578.6|8577.7|8579.2|8577.9|8578.5|8577.3|51
1715831700000|2024-05-16 03:55:00|8578.5|8577.6|8579.1|8577.6|8579.3|8578.1|8578.5|8577.5|40
1715832000000|2024-05-16 04:00:00|8579|8577.5|8579|8577.5|8579.1|8577.9|8578.3|8577.4|37
1715832300000|2024-05-16 04:05:00|8578.7|8577.8|8579.4|8578.5|8580|8578.8|8578.7|8577.8|24
1715832600000|2024-05-16 04:10:00|8579.5|8578.6|8579.8|8578.3|8579.9|8578.6|8579.2|8578.1|42
1715832900000|2024-05-16 04:15:00|8579.9|8578.4|8579.7|8578.2|8579.9|8578.4|8579|8577.8|31
1715833200000|2024-05-16 04:20:00|8579.8|8578.3|8579.5|8578.6|8579.8|8578.8|8579.1|8577.8|38
1715833500000|2024-05-16 04:25:00|8579.4|8578.5|8579.5|8578|8579.5|8578.6|8579.1|8577.8|36
1715833800000|2024-05-16 04:30:00|8579.4|8577.9|8579.6|8578.1|8579.8|8578.6|8579.1|8577.9|55
1715834100000|2024-05-16 04:35:00|8579.5|8578|8579|8578.1|8579.6|8578.6|8579|8577.7|33
1715834400000|2024-05-16 04:40:00|8578.9|8578|8578.9|8578|8579.1|8578.2|8578.9|8578|39
1715834700000|2024-05-16 04:45:00|8579|8578.1|8579.3|8577.8|8579.3|8578.1|8578.8|8577.6|34
1715835000000|2024-05-16 04:50:00|8579.2|8577.7|8579.9|8578.4|8580.2|8578.7|8579.2|8577.7|62
1715835300000|2024-05-16 04:55:00|8580|8578.5|8580.1|8578.6|8580.5|8579|8579.7|8578.4|43
1715835600000|2024-05-16 05:00:00|8580|8578.5|8579.2|8578.3|8580.3|8578.9|8579.1|8577.9|62
1715835900000|2024-05-16 05:05:00|8579.3|8578.4|8579.5|8578|8579.6|8578.4|8578.9|8577.8|49
1715836200000|2024-05-16 05:10:00|8579.3|8577.8|8579.7|8578.2|8579.8|8578.3|8578.9|8577.7|70
1715836500000|2024-05-16 05:15:00|8579.6|8578.1|8579.7|8578.2|8579.9|8578.4|8579.1|8577.6|48
1715836800000|2024-05-16 05:20:00|8579.8|8578.3|8579.4|8578.5|8580.5|8579.6|8579.2|8578.1|58
1715837100000|2024-05-16 05:25:00|8579.5|8578.6|8579.4|8577.9|8580|8578.6|8579.2|8577.8|31
1715837400000|2024-05-16 05:30:00|8579.3|8577.8|8579.6|8578.7|8580.3|8578.8|8579.1|8577.8|70
1715837700000|2024-05-16 05:35:00|8579.5|8578.6|8579.3|8578.4|8580|8578.7|8579.1|8577.9|26
1715838000000|2024-05-16 05:40:00|8579.2|8578.3|8579.5|8578|8579.8|8578.4|8579.2|8577.9|44
1715838300000|2024-05-16 05:45:00|8579.4|8577.9|8578.9|8578|8579.9|8578.4|8578.9|8577.8|39
1715838600000|2024-05-16 05:50:00|8579.2|8578.3|8579.6|8578.1|8579.9|8578.4|8579|8577.7|52
1715838900000|2024-05-16 05:55:00|8579.7|8578.2|8579.2|8577.7|8580|8578.5|8578.8|8577.5|35
1715839200000|2024-05-16 06:00:00|8578.8|8577.9|8580.2|8578.7|8580.3|8579.2|8578.4|8577.3|123
1715839500000|2024-05-16 06:05:00|8580.1|8578.6|8581.6|8580.7|8582.1|8580.8|8580|8578.5|146
1715839800000|2024-05-16 06:10:00|8581.5|8580.6|8581.5|8580|8582.4|8581|8580.8|8579.7|128
1715840100000|2024-05-16 06:15:00|8581.2|8580.3|8581|8580.1|8581.5|8580.4|8579.7|8578.2|115
1715840400000|2024-05-16 06:20:00|8581.2|8580.3|8580.3|8579.4|8581.5|8580.6|8580.3|8579.3|98
1715840700000|2024-05-16 06:25:00|8580.4|8579.5|8581.7|8580.2|8582.1|8580.6|8580.1|8579.2|72
1715841000000|2024-05-16 06:30:00|8581.6|8580.1|8581.8|8580.3|8582.6|8581.5|8580.9|8580|113
1715841300000|2024-05-16 06:35:00|8581.9|8580.4|8581|8580.1|8582.4|8581.2|8580.9|8580|87
1715841600000|2024-05-16 06:40:00|8580.9|8580|8581.7|8580.2|8582|8580.6|8580.8|8579.9|78
1715841900000|2024-05-16 06:45:00|8581.5|8580|8580.9|8580|8581.8|8580.7|8580.5|8579.4|93
1715842200000|2024-05-16 06:50:00|8580.8|8579.9|8580.4|8579.5|8581.4|8580.5|8580.2|8579|97
1715842500000|2024-05-16 06:55:00|8580.5|8579.6|8580.1|8579.2|8580.7|8579.6|8579.8|8578.4|100
1715842800000|2024-05-16 07:00:00|8580.2|8579.3|8580.4|8578.9|8581.8|8580.6|8579.5|8578.3|173
1715843100000|2024-05-16 07:05:00|8580.3|8578.8|8579.7|8578.8|8580.4|8578.9|8578.2|8577.3|153
1715843400000|2024-05-16 07:10:00|8579.6|8578.7|8578.6|8577.7|8580.3|8578.8|8578.5|8577.4|151
1715843700000|2024-05-16 07:15:00|8578.5|8577.6|8577.9|8577|8579|8578.1|8577.9|8576.4|124
1715844000000|2024-05-16 07:20:00|8577.8|8576.9|8578.9|8577.4|8578.9|8577.6|8577.2|8576.3|148
1715844300000|2024-05-16 07:25:00|8579|8577.5|8578.2|8577.3|8579.2|8577.9|8577.2|8575.8|139
1715844600000|2024-05-16 07:30:00|8578.1|8577.2|8579.8|8578.3|8579.8|8578.5|8577.8|8576.5|174
1715844900000|2024-05-16 07:35:00|8579.9|8578.4|8578.8|8577.9|8580.2|8579|8578.7|8577.8|119
1715845200000|2024-05-16 07:40:00|8578.7|8577.8|8578.1|8577.2|8580.1|8578.8|8578|8577|130
1715845500000|2024-05-16 07:45:00|8578.2|8577.3|8578.2|8577.3|8579|8577.6|8577.5|8576.4|87
1715845800000|2024-05-16 07:50:00|8578.1|8577.2|8576.6|8575.1|8579.2|8578.1|8576.3|8575.1|149
1715846100000|2024-05-16 07:55:00|8576.5|8575|8577|8575.5|8577.2|8575.9|8575.7|8574.2|158
1715846400000|2024-05-16 08:00:00|8577.1|8575.6|8577|8575.5|8577.7|8576.6|8576|8574.8|150
1715846700000|2024-05-16 08:05:00|8577.1|8575.6|8579.2|8577.7|8579.6|8578.1|8576.7|8575.2|119
1715847000000|2024-05-16 08:10:00|8579.1|8577.6|8578.6|8577.1|8579.7|8578.2|8578.2|8577|100
1715847300000|2024-05-16 08:15:00|8578.7|8577.2|8577.7|8576.8|8578.8|8577.6|8576.9|8576|161
1715847600000|2024-05-16 08:20:00|8577.8|8576.9|8576.4|8575.5|8577.9|8576.9|8575.7|8574.3|135
1715847900000|2024-05-16 08:25:00|8576.3|8575.4|8576.3|8574.8|8576.7|8575.6|8575.1|8574.2|127
1715848200000|2024-05-16 08:30:00|8576.4|8574.9|8578|8576.5|8578.4|8576.9|8575.9|8574.7|112
1715848500000|2024-05-16 08:35:00|8577.9|8576.4|8578.7|8577.8|8579|8577.8|8577.2|8575.8|108
1715848800000|2024-05-16 08:40:00|8578.9|8578|8579.3|8578.4|8580.1|8578.6|8578|8576.7|125
1715849100000|2024-05-16 08:45:00|8579.4|8578.5|8579.9|8579|8580.1|8579.1|8578.8|8577.6|125
1715849400000|2024-05-16 08:50:00|8579.8|8578.9|8580.1|8579.2|8580.4|8579.5|8579.8|8578.9|93
1715849700000|2024-05-16 08:55:00|8580.2|8579.3|8579.2|8578.3|8580.4|8579.5|8578.9|8578|90
1715850000000|2024-05-16 09:00:00|8579.3|8578.4|8581|8579.5|8581|8579.6|8578.9|8577.5|128
1715850300000|2024-05-16 09:05:00|8581.1|8579.6|8580.3|8578.8|8581.2|8579.9|8579.3|8578.2|77
1715850600000|2024-05-16 09:10:00|8580.4|8578.9|8578.8|8577.9|8580.5|8579|8578|8577.1|76
1715850900000|2024-05-16 09:15:00|8578.7|8577.8|8579.3|8578.4|8579.7|8578.4|8578.4|8577.5|95
1715851200000|2024-05-16 09:20:00|8579.4|8578.5|8581.2|8580.3|8581.4|8580.4|8579.4|8578.4|89
1715851500000|2024-05-16 09:25:00|8581.3|8580.4|8580.8|8579.9|8581.7|8580.4|8580.4|8579.5|82
1715851800000|2024-05-16 09:30:00|8580.9|8580|8580.6|8579.7|8581.7|8580.8|8579.7|8578.8|99
1715852100000|2024-05-16 09:35:00|8580.5|8579.6|8580.6|8579.7|8581.1|8580.2|8580.1|8579.2|98
1715852400000|2024-05-16 09:40:00|8580.4|8579.5|8582.6|8581.7|8582.9|8581.9|8580.4|8579.5|94
1715852700000|2024-05-16 09:45:00|8582.5|8581.6|8580.3|8579.4|8582.5|8581.6|8579.9|8579|72
1715853000000|2024-05-16 09:50:00|8580.2|8579.3|8580.3|8579.4|8580.9|8579.8|8580.1|8579.1|55
1715853300000|2024-05-16 09:55:00|8580.2|8579.3|8581|8580.1|8581.1|8580.2|8579.9|8579|101
1715853600000|2024-05-16 10:00:00|8581.1|8580.2|8580.4|8579.5|8581.7|8580.8|8580.4|8579.5|69
1715853900000|2024-05-16 10:05:00|8580.5|8579.6|8581.8|8580.9|8582|8581.1|8580.3|8579.4|64
1715854200000|2024-05-16 10:10:00|8581.9|8581|8581.1|8579.6|8582|8581.1|8580.5|8579.6|70
1715854500000|2024-05-16 10:15:00|8581|8579.5|8581.1|8579.6|8581.6|8580.1|8580.6|8579.5|62
1715854800000|2024-05-16 10:20:00|8581|8579.5|8579.9|8579|8581.5|8580|8579.7|8578.8|63
1715855100000|2024-05-16 10:25:00|8579.7|8578.8|8579.7|8578.8|8579.7|8578.8|8579.7|8578.8|1
1715855400000|2024-05-16 10:30:00|8580.1|8578.6|8580.5|8579|8580.6|8579.4|8578.5|8577.3|96
1715855700000|2024-05-16 10:35:00|8580.6|8579.1|8579.1|8578.2|8580.7|8579.4|8578.8|8577.6|97
1715856000000|2024-05-16 10:40:00|8579|8578.1|8578.9|8578|8579.6|8578.7|8578.6|8577.7|49
1715856300000|2024-05-16 10:45:00|8579|8578.1|8579.5|8578.6|8579.9|8578.6|8578.6|8577.7|65
1715856600000|2024-05-16 10:50:00|8579.4|8578.5|8581.6|8580.7|8581.7|8580.8|8579.3|8578.4|95
1715856900000|2024-05-16 10:55:00|8581.7|8580.8|8582.1|8581.2|8582.5|8581.6|8580.7|8579.8|108
1715857200000|2024-05-16 11:00:00|8581.7|8580.8|8580.7|8579.8|8583.2|8582.3|8580.6|8579.7|117
1715857500000|2024-05-16 11:05:00|8580.6|8579.7|8579.8|8578.9|8580.9|8579.7|8578.8|8577.9|96
1715857800000|2024-05-16 11:10:00|8579.7|8578.8|8580.2|8579.3|8580.3|8579.4|8578.8|8577.3|66
1715858100000|2024-05-16 11:15:00|8580.1|8579.2|8579.6|8578.7|8580.2|8579.3|8578.7|8577.8|57
1715858400000|2024-05-16 11:20:00|8579.7|8578.8|8582.3|8581.4|8583.3|8582.3|8579.6|8578.7|106
1715858700000|2024-05-16 11:25:00|8582.4|8581.5|8581.4|8579.9|8582.4|8581.5|8580.7|8579.8|97
1715859000000|2024-05-16 11:30:00|8581.5|8580|8583.7|8582.8|8586.2|8584.7|8580.8|8579.9|175
1715859300000|2024-05-16 11:35:00|8584|8582.5|8582.8|8581.9|8584.1|8583|8581.9|8581|168
1715859600000|2024-05-16 11:40:00|8582.9|8582|8583.1|8581.6|8584.1|8582.6|8582.5|8581.6|135
1715859900000|2024-05-16 11:45:00|8583.2|8581.7|8583.7|8582.2|8584|8582.6|8581.8|8580.8|98
1715860200000|2024-05-16 11:50:00|8583.6|8582.1|8585.8|8584.9|8586.2|8585.3|8583.2|8582|134
1715860500000|2024-05-16 11:55:00|8585.9|8585|8586.5|8585.6|8586.9|8586|8585.7|8584.8|120
1715860800000|2024-05-16 12:00:00|8586.4|8585.5|8586.4|8584.9|8586.5|8585.5|8584.8|8583.7|124
1715861100000|2024-05-16 12:05:00|8586.3|8584.8|8585.5|8584.6|8586.4|8585.4|8585.2|8584.3|99
1715861400000|2024-05-16 12:10:00|8585.6|8584.7|8584.6|8583.7|8586|8585.1|8584.6|8583.7|108
1715861700000|2024-05-16 12:15:00|8584.7|8583.8|8585|8583.5|8585.2|8584.1|8584.1|8582.9|111
1715862000000|2024-05-16 12:20:00|8585.1|8583.6|8584.2|8583.3|8585.3|8584.1|8584|8583.1|146
1715862300000|2024-05-16 12:25:00|8584.4|8583.5|8586.2|8581.9|8586.9|8583.7|8582.8|8581.9|198
1715862600000|2024-05-16 12:30:00|8585.8|8581.7|8581.8|8580.9|8586.6|8583.9|8581.7|8580.4|467
1715862900000|2024-05-16 12:35:00|8581.7|8580.8|8583.5|8582.6|8584.2|8583.2|8581.7|8580.4|281
1715863200000|2024-05-16 12:40:00|8583.4|8582.5|8581.3|8580.4|8583.4|8582.5|8581.3|8580.4|181
1715863500000|2024-05-16 12:45:00|8581.4|8580.5|8583.9|8583|8584|8583.1|8581.1|8580.2|166
1715863800000|2024-05-16 12:50:00|8584|8583.1|8583.2|8582.3|8584|8583.1|8582.6|8581.7|188
1715864100000|2024-05-16 12:55:00|8583.3|8582.4|8584.9|8584|8586.6|8585.4|8583.3|8582.4|202
1715864400000|2024-05-16 13:00:00|8585|8584.1|8586.4|8584.9|8586.5|8585.3|8584|8582.7|194
1715864700000|2024-05-16 13:05:00|8586.5|8585|8585.2|8583.7|8588.4|8587.1|8585.2|8583.7|222
1715865000000|2024-05-16 13:10:00|8585.1|8583.6|8584.5|8583|8585.7|8584.5|8583.7|8582.3|148
1715865300000|2024-05-16 13:15:00|8584.6|8583.1|8584.1|8583.2|8584.7|8583.6|8582.9|8581.6|212
1715865600000|2024-05-16 13:20:00|8584|8583.1|8585|8584.1|8585.3|8584.3|8583.5|8582.6|132
1715865900000|2024-05-16 13:25:00|8585.1|8584.2|8583.8|8582.9|8585.1|8584.2|8583.8|8582.6|126
1715866200000|2024-05-16 13:30:00|8583.9|8583|8583.6|8582.7|8585.4|8584.5|8583.2|8582.3|178
1715866500000|2024-05-16 13:35:00|8583.7|8582.8|8584.7|8583.8|8584.9|8583.9|8583.5|8582.4|186
1715866800000|2024-05-16 13:40:00|8584.8|8583.9|8585.6|8584.7|8586|8585|8584.5|8583.3|186
1715867100000|2024-05-16 13:45:00|8585.7|8584.8|8584.1|8583.2|8585.7|8584.8|8583.9|8582.8|135
1715867400000|2024-05-16 13:50:00|8584.2|8583.3|8582.9|8582|8584.7|8583.8|8582.2|8581.3|149
1715867700000|2024-05-16 13:55:00|8582.8|8581.9|8583.4|8582.5|8584.3|8583.4|8582.5|8581.6|133
1715868000000|2024-05-16 14:00:00|8583.5|8582.6|8585|8584.1|8585.4|8584.3|8583.5|8582.6|229
1715868300000|2024-05-16 14:05:00|8584.9|8584|8584.4|8583.5|8586.2|8585.3|8583.8|8582.9|160
1715868600000|2024-05-16 14:10:00|8584.3|8583.4|8584.1|8583.2|8585|8584.1|8583.9|8583|109
1715868900000|2024-05-16 14:15:00|8584.2|8583.3|8583.6|8582.7|8584.8|8583.8|8583.1|8582.1|153
1715869200000|2024-05-16 14:20:00|8583.5|8582.6|8580.9|8580|8583.5|8582.6|8580.9|8579.6|133
1715869500000|2024-05-16 14:25:00|8580.8|8579.9|8580.4|8579.5|8581|8580.1|8579.6|8578.7|147
1715869800000|2024-05-16 14:30:00|8580.3|8579.4|8580.2|8579.3|8580.8|8579.9|8579.3|8578.4|125
1715870100000|2024-05-16 14:35:00|8580.3|8579.4|8580.2|8579.3|8580.6|8579.7|8579.3|8578.4|132
1715870400000|2024-05-16 14:40:00|8580.3|8579.4|8581.5|8580.6|8581.8|8580.9|8579.6|8578.7|181
1715870700000|2024-05-16 14:45:00|8581.4|8580.5|8580.5|8579.6|8581.7|8580.8|8578.9|8578|169
1715871000000|2024-05-16 14:50:00|8580.6|8579.7|8582.2|8581.3|8582.4|8581.5|8580.2|8579.3|213
1715871300000|2024-05-16 14:55:00|8582.1|8581.2|8581.3|8580.4|8583.7|8582.8|8580.3|8579.4|373
1715871600000|2024-05-16 15:00:00|8581.4|8580.5|8579.7|8578.8|8581.8|8580.9|8579.5|8578.4|307
1715871900000|2024-05-16 15:05:00|8579.6|8578.7|8581.6|8580.7|8582|8581.1|8579.6|8578.7|93
1715872200000|2024-05-16 15:10:00|8581.5|8580.6|8580.3|8579.4|8581.6|8580.7|8579.7|8578.8|92
1715872500000|2024-05-16 15:15:00|8580.2|8579.3|8578.7|8577.8|8580.4|8579.5|8578.5|8577.6|156
1715872800000|2024-05-16 15:20:00|8578.5|8577.6|8579.4|8578.5|8580|8578.7|8578.1|8576.9|120
1715873100000|2024-05-16 15:25:00|8579.5|8578.6|8579|8578.1|8580.3|8579.4|8578.8|8577.9|71
1715873400000|2024-05-16 15:30:00|8578.8|8577.9|8578.7|8577.8|8579|8578.1|8578.2|8577.3|97
1715873700000|2024-05-16 15:35:00|8578.9|8578|8578.4|8577.5|8580|8579|8578.3|8577.4|101
1715874000000|2024-05-16 15:40:00|8578.2|8577.3|8578.1|8577.2|8578.8|8577.9|8577.9|8577|50
1715874300000|2024-05-16 15:45:00|8578|8577.1|8577.9|8577|8578.2|8577.3|8577.7|8576.5|65
1715874600000|2024-05-16 15:50:00|8578|8577.1|8578.2|8577.3|8578.5|8577.6|8577.1|8576.1|88
1715874900000|2024-05-16 15:55:00|8578.1|8577.2|8577.4|8576.5|8578.3|8577.4|8577.3|8576.4|95
1715875200000|2024-05-16 16:00:00|8577.6|8576.7|8578.9|8577.4|8579.1|8578.2|8577.5|8576.6|168
1715875500000|2024-05-16 16:05:00|8578.8|8577.3|8577.8|8576.9|8578.9|8577.8|8577.8|8576.7|91
1715875800000|2024-05-16 16:10:00|8577.6|8576.7|8577.8|8576.9|8578.3|8577.4|8577.4|8576.5|55
1715876100000|2024-05-16 16:15:00|8577.7|8576.8|8579|8577.5|8579.2|8577.9|8577.3|8576|74
1715876400000|2024-05-16 16:20:00|8579.1|8577.6|8578.3|8577.4|8579.1|8578|8578.2|8576.8|76
1715876700000|2024-05-16 16:25:00|8578.2|8577.3|8578.9|8578|8579|8578.1|8578.1|8577.2|56
1715877000000|2024-05-16 16:30:00|8579|8578.1|8579.3|8578.4|8579.9|8579|8579|8578.1|77
1715877300000|2024-05-16 16:35:00|8579.4|8578.5|8579.5|8578.6|8579.7|8578.8|8579|8578.1|50
1715877600000|2024-05-16 16:40:00|8579.4|8578.5|8579|8578.1|8579.7|8578.8|8579|8578.1|44
1715877900000|2024-05-16 16:45:00|8579.1|8578.2|8578.9|8578|8579.6|8578.4|8578.9|8578|37
1715878200000|2024-05-16 16:50:00|8579|8578.1|8579.1|8578.2|8579.5|8578.4|8578.7|8577.8|30
1715878500000|2024-05-16 16:55:00|8579|8578.1|8580.4|8579.5|8580.5|8579.6|8579|8578|50
1715878800000|2024-05-16 17:00:00|8580.3|8579.4|8580.4|8579.5|8580.7|8579.8|8580|8579.1|55
1715879100000|2024-05-16 17:05:00|8580.3|8579.4|8580.3|8579.4|8580.6|8579.7|8579.8|8578.9|44
1715879400000|2024-05-16 17:10:00|8580.4|8579.5|8580.2|8579.3|8580.9|8579.8|8580.1|8579.1|74
1715879700000|2024-05-16 17:15:00|8580.3|8579.4|8579.5|8578.6|8580.3|8579.4|8579.2|8578.1|57
1715880000000|2024-05-16 17:20:00|8579.7|8578.2|8580.1|8578.6|8580.4|8579.2|8579.2|8578.1|73
1715880300000|2024-05-16 17:25:00|8579.8|8578.9|8579.5|8578.6|8580.1|8579.1|8578.8|8577.5|76
1715880600000|2024-05-16 17:30:00|8579.4|8578.5|8578.8|8577.9|8579.5|8578.6|8578.6|8577.5|60
1715880900000|2024-05-16 17:35:00|8579.1|8578.2|8578.9|8577.4|8579.3|8578.2|8578.6|8577.3|50
1715881200000|2024-05-16 17:40:00|8578.8|8577.3|8578.4|8576.9|8579.1|8577.7|8578|8576.9|63
1715881500000|2024-05-16 17:45:00|8578.5|8577|8578.1|8576.6|8578.6|8577.4|8577.8|8576.6|53
1715881800000|2024-05-16 17:50:00|8577.7|8576.8|8577.7|8576.2|8578.1|8577.2|8577.3|8576.1|55
1715882100000|2024-05-16 17:55:00|8577.6|8576.1|8576.9|8576|8577.7|8576.6|8576.4|8575.2|58
1715882400000|2024-05-16 18:00:00|8577|8576.1|8576.7|8575.8|8577.3|8576.1|8576.4|8575.1|47
1715882700000|2024-05-16 18:05:00|8576.8|8575.9|8577.2|8576.3|8577.8|8576.7|8576.4|8575.4|66
1715883000000|2024-05-16 18:10:00|8577.3|8576.4|8577.5|8576.6|8577.7|8576.7|8576.9|8575.9|59
1715883300000|2024-05-16 18:15:00|8577.7|8576.8|8578.8|8577.9|8578.9|8578|8577.6|8576.5|61
1715883600000|2024-05-16 18:20:00|8579|8578.1|8578.1|8577.2|8579|8578.1|8578|8577.1|48
1715883900000|2024-05-16 18:25:00|8578.2|8577.3|8577.7|8576.2|8578.4|8577.5|8577.4|8575.9|56
1715884200000|2024-05-16 18:30:00|8577.6|8576.1|8576.7|8575.8|8577.7|8576.3|8576.5|8575.5|41
1715884500000|2024-05-16 18:35:00|8576.6|8575.7|8576.2|8575.3|8577.1|8576.2|8576.2|8575.3|51
1715884800000|2024-05-16 18:40:00|8576.3|8575.4|8576.8|8575.9|8576.8|8575.9|8576.2|8575.3|29
1715885100000|2024-05-16 18:45:00|8576.7|8575.8|8576.2|8575.3|8576.8|8575.9|8576.1|8575.2|33
1715885400000|2024-05-16 18:50:00|8576.3|8575.4|8576.1|8575.2|8576.5|8575.6|8575.7|8574.8|52
1715885700000|2024-05-16 18:55:00|8576|8575.1|8576.9|8576|8577.6|8576.7|8575.9|8574.8|102
1715886000000|2024-05-16 19:00:00|8576.8|8575.9|8577.4|8576.5|8578.3|8576.9|8576.8|8575.4|76
1715886300000|2024-05-16 19:05:00|8577.5|8576.6|8577.7|8576.8|8578|8576.8|8577.4|8576.3|29
1715886600000|2024-05-16 19:10:00|8577.8|8576.9|8577.4|8576.5|8578|8576.9|8577.3|8576.4|25
1715886900000|2024-05-16 19:15:00|8577.5|8576.6|8577.3|8576.4|8577.9|8577|8577.2|8576.3|39
1715887200000|2024-05-16 19:20:00|8577.4|8576.5|8578|8576.5|8578|8576.7|8577.3|8576.2|49
1715887500000|2024-05-16 19:25:00|8578.1|8576.6|8578.1|8577.2|8578.6|8577.3|8577.9|8576.4|38
1715887800000|2024-05-16 19:30:00|8578.4|8576.9|8578.5|8577.6|8579.3|8578.4|8578.4|8576.9|50
1715888100000|2024-05-16 19:35:00|8578.4|8577.5|8578.6|8577.7|8578.9|8577.9|8578.4|8577.3|24
1715888400000|2024-05-16 19:40:00|8578.5|8577.6|8578.7|8577.8|8578.9|8578|8578.5|8577.6|54
1715888700000|2024-05-16 19:45:00|8578.9|8578|8578.8|8577.9|8578.9|8578|8578.5|8577.6|50
1715889000000|2024-05-16 19:50:00|8578.6|8577.7|8578.2|8577.3|8578.8|8577.9|8578.1|8577.2|32
1715889300000|2024-05-16 19:55:00|8578.3|8577.4|8578.1|8577.2|8578.4|8577.5|8578.1|8577.2|51
1715889600000|2024-05-16 20:00:00|8578.2|8577.3|8577.3|8576.4|8578.2|8577.3|8577.2|8576|84
1715889900000|2024-05-16 20:05:00|8577.6|8576.1|8577.3|8576.4|8577.6|8576.6|8577.1|8575.7|49
1715890200000|2024-05-16 20:10:00|8577.4|8576.5|8576.9|8576|8577.4|8576.5|8576.8|8575.7|21
1715890500000|2024-05-16 20:15:00|8576.8|8575.9|8577|8576.1|8577|8576.1|8576.8|8575.9|7
1715890800000|2024-05-16 20:20:00|8576.9|8576|8577.1|8576.2|8577.6|8576.4|8576.9|8575.9|17
1715891100000|2024-05-16 20:25:00|8577|8576.1|8577.2|8576.3|8577.6|8576.4|8577|8575.9|33
1715891400000|2024-05-16 20:30:00|8577.1|8576.2|8577.5|8576|8577.5|8576.3|8576.9|8575.9|18
1715891700000|2024-05-16 20:35:00|8577.6|8576.1|8578.3|8576.8|8578.4|8576.9|8577.4|8575.9|34
1715892000000|2024-05-16 20:40:00|8578.4|8576.9|8577.6|8576.1|8578.4|8577|8577.5|8576.1|14
1715892300000|2024-05-16 20:45:00|8577.7|8576.2|8577.4|8576.5|8578|8576.6|8577.3|8576|26
1715892600000|2024-05-16 20:50:00|8577.7|8576.2|8577.9|8576.4|8578.1|8576.6|8577.5|8576|41
1715892900000|2024-05-16 20:55:00|8578.4|8576|8579.3|8575|8580.6|8576.1|8577.5|8574.7|94
1715893200000|2024-05-16 21:00:00|8580.6|8575.5|8584.4|8572.5|8584.4|8575.5|8580.6|8571.2|18
1715893500000|2024-05-16 21:05:00|8583.1|8571.2|8585.6|8573.7|8585.7|8573.8|8582.9|8571|36
1715893800000|2024-05-16 21:10:00|8585.5|8573.6|8583|8571.1|8585.5|8573.6|8582.6|8570.7|56
1715894100000|2024-05-16 21:15:00|8583.3|8571.4|8582.6|8570.7|8583.5|8571.6|8582.5|8570.6|95
1715894400000|2024-05-16 21:20:00|8582.5|8570.6|8582.5|8570.6|8582.9|8571|8582.4|8570.5|51
1715894700000|2024-05-16 21:25:00|8582.6|8570.7|8584.1|8572.2|8584.6|8572.7|8582.1|8570.2|111
1715895000000|2024-05-16 21:30:00|8584.4|8572.5|8582.8|8570.9|8584.7|8572.8|8582.7|8570.8|113
1715895300000|2024-05-16 21:35:00|8582.7|8570.8|8583.4|8571.5|8584.2|8572.3|8582.6|8570.7|107
1715895600000|2024-05-16 21:40:00|8583.5|8571.6|8582.6|8570.7|8583.7|8571.8|8582.5|8570.6|76
1715895900000|2024-05-16 21:45:00|8583|8571.1|8582.5|8570.6|8584.2|8572.3|8582.3|8570.4|156
1715896200000|2024-05-16 21:50:00|8582.4|8570.5|8582.5|8570.6|8584.1|8572.2|8580.9|8570.5|56
1715896500000|2024-05-16 21:55:00|8582.4|8570.5|8580|8573|8582.6|8573.1|8580|8570|71
1715896800000|2024-05-16 22:00:00|8580.1|8573.1|8578.7|8575.5|8582.3|8576|8578.1|8572.4|162
1715897100000|2024-05-16 22:05:00|8578.3|8576|8577.4|8575.9|8578.4|8576.4|8577.3|8575.8|40
1715897400000|2024-05-16 22:10:00|8577.5|8576|8577.4|8575.9|8577.9|8576.4|8577.2|8575.7|14
1715897700000|2024-05-16 22:15:00|8577.5|8576|8577.6|8576.1|8577.6|8576.1|8577.5|8576|8
1715898000000|2024-05-16 22:20:00|8577.5|8576|8577.6|8576.1|8577.6|8576.1|8577.5|8576|6
1715898300000|2024-05-16 22:25:00|8577.5|8576|8577.6|8576.1|8577.7|8576.2|8577.5|8576|12
1715898600000|2024-05-16 22:30:00|8577.7|8576.2|8577.6|8576.1|8577.9|8576.4|8577.6|8576.1|14
1715898900000|2024-05-16 22:35:00|8577.7|8576.2|8577.9|8576.4|8578.2|8576.7|8577.7|8576.2|12
1715899200000|2024-05-16 22:40:00|8578.2|8576.7|8577.8|8576.3|8578.3|8576.8|8577.8|8576.3|17
1715899500000|2024-05-16 22:45:00|8577.9|8576.4|8577.7|8576.2|8577.9|8576.4|8577.6|8576.1|14
1715899800000|2024-05-16 22:50:00|8577.8|8576.3|8578|8576.5|8578|8576.5|8577.8|8576.3|9
1715900100000|2024-05-16 22:55:00|8577.9|8576.4|8577.8|8576.3|8578.1|8576.6|8577.7|8576.2|22
1715900400000|2024-05-16 23:00:00|8577.9|8576.4|8578|8576.5|8578.1|8576.6|8577.6|8576.1|28
1715900700000|2024-05-16 23:05:00|8578.1|8576.6|8577.6|8576.1|8578.1|8576.6|8577.6|8576.1|14
1715901000000|2024-05-16 23:10:00|8577.5|8576|8576.9|8575.4|8577.6|8576.1|8576.7|8575.3|29
1715901300000|2024-05-16 23:15:00|8576.8|8575.3|8576.7|8575.2|8577.1|8575.7|8576.5|8575.2|29
1715901600000|2024-05-16 23:20:00|8576.4|8575.5|8576.9|8575.4|8576.9|8575.5|8576.4|8575|7
1715901900000|2024-05-16 23:25:00|8577|8575.5|8576.5|8575|8577|8575.5|8576.5|8575|13
1715902200000|2024-05-16 23:30:00|8576.6|8575.1|8576.5|8575|8576.6|8575.1|8576.4|8574.9|14
1715902500000|2024-05-16 23:35:00|8576.6|8575.1|8576.6|8575.1|8576.7|8575.2|8576.5|8575|19
1715902800000|2024-05-16 23:40:00|8576.7|8575.2|8577|8575.5|8577|8575.5|8576.5|8575|14
1715903100000|2024-05-16 23:45:00|8576.9|8575.4|8576.4|8575.5|8577|8575.7|8576.2|8575.2|21
1715903400000|2024-05-16 23:50:00|8576.7|8575.2|8576.3|8575.4|8576.7|8575.5|8576.2|8575|24
1715903700000|2024-05-16 23:55:00|8576.4|8575.5|8577|8576.1|8577.1|8576.1|8576.4|8575.1|29
1715904000000|2024-05-17 00:00:00|8577.4|8575.9|8576.9|8576|8577.8|8576.5|8576.4|8575.5|74
1715904300000|2024-05-17 00:05:00|8576.8|8575.9|8577.3|8576.4|8577.5|8576.6|8576.4|8575.5|39
1715904600000|2024-05-17 00:10:00|8577.1|8576.2|8577.5|8576.6|8577.8|8576.9|8576.8|8575.6|47
1715904900000|2024-05-17 00:15:00|8577.4|8576.5|8576.7|8575.2|8577.8|8576.6|8576.7|8575.2|67
1715905200000|2024-05-17 00:20:00|8576.6|8575.1|8576.6|8575.7|8576.9|8575.7|8576.3|8574.8|40
1715905500000|2024-05-17 00:25:00|8576.4|8575.5|8576.8|8575.9|8577.1|8575.9|8576.4|8575.3|40
1715905800000|2024-05-17 00:30:00|8576.7|8575.8|8577|8576.1|8577.3|8576.1|8576.6|8575.4|61
1715906100000|2024-05-17 00:35:00|8576.9|8576|8576.9|8576|8577.4|8576.1|8576.9|8575.5|37
1715906400000|2024-05-17 00:40:00|8577|8576.1|8577.3|8576.4|8578.2|8576.9|8577|8576.1|34
1715906700000|2024-05-17 00:45:00|8577.4|8576.5|8577|8575.5|8577.9|8576.5|8576.9|8575.4|24
1715907000000|2024-05-17 00:50:00|8577.1|8575.6|8577.9|8576.4|8579.5|8578.1|8576.9|8575.5|88
1715907300000|2024-05-17 00:55:00|8577.8|8576.3|8577.9|8577|8580.2|8579|8577.8|8576.3|78
1715907600000|2024-05-17 01:00:00|8577.8|8576.9|8578.8|8577.9|8579.3|8578.2|8577.7|8576.8|74
1715907900000|2024-05-17 01:05:00|8578.7|8577.8|8578.7|8577.8|8578.9|8578|8578.5|8577.3|33
1715908200000|2024-05-17 01:10:00|8578.8|8577.9|8579.9|8578.4|8580.9|8579.8|8578.8|8577.9|101
1715908500000|2024-05-17 01:15:00|8579.8|8578.3|8580.4|8578.9|8581.1|8579.6|8579.8|8578.3|107
1715908800000|2024-05-17 01:20:00|8580.5|8579|8580.5|8579|8580.8|8579.3|8579.7|8578.4|66
1715909100000|2024-05-17 01:25:00|8580.6|8579.1|8579.7|8578.2|8580.6|8579.1|8579.4|8578.1|46
1715909400000|2024-05-17 01:30:00|8579.6|8578.1|8578.9|8578|8579.7|8578.5|8578.7|8577.5|87
1715909700000|2024-05-17 01:35:00|8578.8|8577.9|8578.9|8578|8579.1|8578|8578.5|8577.5|50
1715910000000|2024-05-17 01:40:00|8578.8|8577.9|8578.9|8578|8579.3|8578.4|8578.4|8577.5|43
1715910300000|2024-05-17 01:45:00|8579|8578.1|8579.1|8578.2|8579.2|8578.3|8578.8|8577.9|29
1715910600000|2024-05-17 01:50:00|8579|8578.1|8579|8578.1|8579|8578.1|8578.8|8577.9|42
1715910900000|2024-05-17 01:55:00|8579.2|8578.3|8579.8|8578.3|8580|8578.5|8578.4|8577.3|74
1715911200000|2024-05-17 02:00:00|8579.9|8578.4|8579.5|8578.6|8580.4|8579.1|8579.3|8578.2|73
1715911500000|2024-05-17 02:05:00|8579.4|8578.5|8579.4|8578.5|8580.2|8579.2|8579.4|8578.1|49
1715911800000|2024-05-17 02:10:00|8579.3|8578.4|8579.1|8577.6|8580.1|8578.9|8579|8577.5|99
1715912100000|2024-05-17 02:15:00|8579.2|8577.7|8578.9|8578|8579.4|8578.3|8578.9|8577.6|40
1715912400000|2024-05-17 02:20:00|8578.8|8577.9|8579.2|8577.7|8579.2|8578.1|8578.6|8577.7|29
1715912700000|2024-05-17 02:25:00|8579.3|8577.8|8578.6|8577.7|8579.3|8577.8|8578.6|8577.3|39
1715913000000|2024-05-17 02:30:00|8578.7|8577.8|8579.3|8578.4|8580.1|8578.9|8578.6|8577.5|76
1715913300000|2024-05-17 02:35:00|8579.2|8578.3|8579.1|8578.2|8580|8578.9|8579|8578|46
1715913600000|2024-05-17 02:40:00|8579.2|8578.3|8579.6|8578.7|8580.3|8579|8579.1|8578.2|37
1715913900000|2024-05-17 02:45:00|8579.7|8578.8|8579.8|8578.3|8580|8578.9|8579.5|8578.2|36
1715914200000|2024-05-17 02:50:00|8579.7|8578.2|8579.9|8579|8580.1|8579|8579.4|8578.1|32
1715914500000|2024-05-17 02:55:00|8579.8|8578.9|8579.3|8577.8|8580.3|8579.2|8579.3|8577.8|62
1715914800000|2024-05-17 03:00:00|8579.2|8577.7|8579.2|8577.7|8579.7|8578.2|8578.6|8577.4|68
1715915100000|2024-05-17 03:05:00|8579.3|8577.8|8579.2|8578.3|8579.6|8578.5|8579.1|8577.7|37
1715915400000|2024-05-17 03:10:00|8579.3|8578.4|8580.5|8579|8580.6|8579.1|8579.3|8578.4|32
1715915700000|2024-05-17 03:15:00|8580.6|8579.1|8580.3|8578.8|8580.6|8579.4|8580|8578.8|39
1715916000000|2024-05-17 03:20:00|8580.4|8578.9|8580.2|8579.3|8580.6|8579.6|8580.1|8578.9|30
1715916300000|2024-05-17 03:25:00|8580.3|8579.4|8580.4|8578.9|8580.5|8579.6|8580|8578.9|25
1715916600000|2024-05-17 03:30:00|8580.3|8578.8|8580.6|8579.1|8581.3|8579.8|8580.2|8578.7|72
1715916900000|2024-05-17 03:35:00|8580.7|8579.2|8580.5|8579.6|8580.9|8579.7|8580.2|8578.9|32
1715917200000|2024-05-17 03:40:00|8580.4|8579.5|8579.4|8578.5|8580.4|8579.5|8579.4|8578.1|43
1715917500000|2024-05-17 03:45:00|8579.5|8578.6|8579.5|8578.6|8579.5|8578.6|8579.3|8578.4|19
1715917800000|2024-05-17 03:50:00|8579.4|8578.5|8579.5|8578.6|8579.8|8578.6|8579.3|8578.2|15
1715918100000|2024-05-17 03:55:00|8579.4|8578.5|8579.6|8578.1|8579.8|8578.6|8579.2|8577.8|26
1715918400000|2024-05-17 04:00:00|8579.5|8578|8579.2|8578.3|8579.7|8578.4|8578.8|8577.7|29
1715918700000|2024-05-17 04:05:00|8579.3|8578.4|8579.2|8578.3|8579.5|8578.6|8579|8578.1|22
1715919000000|2024-05-17 04:10:00|8579.1|8578.2|8579.3|8578.4|8579.5|8578.6|8579|8578.1|18
1715919300000|2024-05-17 04:15:00|8579.2|8578.3|8578.9|8578|8579.4|8578.5|8578.9|8578|23
1715919600000|2024-05-17 04:20:00|8579|8578.1|8578.5|8577.6|8579|8578.1|8578.4|8577.5|18
1715919900000|2024-05-17 04:25:00|8578.6|8577.7|8579|8577.5|8579.4|8577.9|8578.5|8577.4|34
1715920200000|2024-05-17 04:30:00|8578.9|8577.4|8579.3|8577.8|8579.3|8577.8|8578.9|8577.4|30
1715920500000|2024-05-17 04:35:00|8579.2|8577.7|8578.5|8577.6|8579.2|8578|8578.4|8577.5|52
1715920800000|2024-05-17 04:40:00|8578.6|8577.7|8579|8577.5|8579.1|8577.9|8578.4|8577.2|45
1715921100000|2024-05-17 04:45:00|8578.9|8577.4|8579.2|8577.7|8579.6|8578.1|8578.6|8577.4|36
1715921400000|2024-05-17 04:50:00|8579.3|8577.8|8579.1|8578.2|8579.3|8578.3|8579|8577.7|15
1715921700000|2024-05-17 04:55:00|8579|8578.1|8578.9|8578|8579.3|8578.1|8578.7|8577.4|37
1715922000000|2024-05-17 05:00:00|8579.2|8577.7|8578.7|8577.8|8579.6|8578.6|8578.5|8577.6|53
1715922300000|2024-05-17 05:05:00|8578.6|8577.7|8578.4|8577.5|8578.7|8577.8|8578.3|8577.4|14
1715922600000|2024-05-17 05:10:00|8578.3|8577.4|8577.7|8576.2|8578.7|8577.4|8577.6|8576.1|43
1715922900000|2024-05-17 05:15:00|8577.8|8576.3|8578.1|8576.6|8578.2|8577.1|8577.8|8576.3|41
1715923200000|2024-05-17 05:20:00|8578.2|8576.7|8579|8577.5|8579.3|8577.8|8578.2|8576.7|56
1715923500000|2024-05-17 05:25:00|8579.1|8577.6|8579.2|8577.7|8579.2|8577.7|8578.8|8577.3|27
1715923800000|2024-05-17 05:30:00|8579.3|8577.8|8578.9|8578|8579.6|8578.2|8578.7|8577.7|57
1715924100000|2024-05-17 05:35:00|8578.8|8577.9|8579|8577.5|8579.4|8578|8578.4|8577.4|56
1715924400000|2024-05-17 05:40:00|8579.1|8577.6|8579.2|8577.7|8579.5|8578.1|8578.6|8577.1|47
1715924700000|2024-05-17 05:45:00|8579.1|8577.6|8579|8578.1|8579.5|8578.2|8578.5|8577.5|62
1715925000000|2024-05-17 05:50:00|8578.8|8577.9|8579.1|8577.6|8579.3|8578|8578.7|8577.2|69
1715925300000|2024-05-17 05:55:00|8578.7|8577.8|8578.7|8577.8|8579.6|8578.7|8578.4|8577.1|55
1715925600000|2024-05-17 06:00:00|8578.8|8577.9|8579.6|8578.7|8580|8579.1|8578.7|8577.8|78
1715925900000|2024-05-17 06:05:00|8579.7|8578.8|8580.1|8579.2|8580.8|8579.9|8579.7|8578.8|53
1715926200000|2024-05-17 06:10:00|8580.2|8579.3|8579.5|8578.6|8580.3|8579.4|8578.7|8577.8|87
1715926500000|2024-05-17 06:15:00|8579.4|8578.5|8579.4|8578.5|8580.3|8579.1|8578.9|8577.8|67
1715926800000|2024-05-17 06:20:00|8579.5|8578.6|8579.2|8578.3|8579.9|8578.7|8578.7|8577.8|83
1715927100000|2024-05-17 06:25:00|8579.3|8578.4|8579.6|8578.7|8580.1|8578.9|8578.9|8577.8|74
1715927400000|2024-05-17 06:30:00|8579.8|8578.9|8578.2|8577.3|8579.8|8578.9|8577.9|8576.9|88
1715927700000|2024-05-17 06:35:00|8578.4|8576.9|8577.9|8577|8578.4|8577.4|8577.4|8576.2|86
1715928000000|2024-05-17 06:40:00|8578|8577.1|8578|8577.1|8578.3|8577.4|8577.3|8576.1|106
1715928300000|2024-05-17 06:45:00|8578.1|8577.2|8577.4|8576.5|8578.4|8577.5|8577.3|8576.1|80
1715928600000|2024-05-17 06:50:00|8577.5|8576.6|8578.8|8577.3|8579.6|8578.1|8577.2|8576.3|127
1715928900000|2024-05-17 06:55:00|8578.9|8577.4|8578.8|8577.3|8579.4|8577.9|8578.1|8576.6|119
1715929200000|2024-05-17 07:00:00|8578.7|8577.2|8578.1|8577.2|8580.4|8579.5|8577.8|8576.9|148
1715929500000|2024-05-17 07:05:00|8578.2|8577.3|8577.7|8576.8|8579.2|8578.3|8577.6|8576.4|104
1715929800000|2024-05-17 07:10:00|8577.6|8576.7|8578.6|8577.7|8578.7|8577.7|8577.6|8576.7|91
1715930100000|2024-05-17 07:15:00|8578.7|8577.8|8579|8578.1|8579.9|8579|8578.6|8577.7|89
1715930400000|2024-05-17 07:20:00|8578.9|8578|8578.9|8578|8579.4|8578.5|8578.2|8577.3|88
1715930700000|2024-05-17 07:25:00|8579|8578.1|8579.2|8578.3|8579.6|8578.5|8578|8577.1|82
1715931000000|2024-05-17 07:30:00|8579.4|8578.5|8578.8|8577.9|8579.5|8578.5|8578.2|8577|111
1715931300000|2024-05-17 07:35:00|8578.7|8577.8|8578.2|8577.3|8578.7|8577.8|8577.8|8576.9|67
1715931600000|2024-05-17 07:40:00|8578.3|8577.4|8577.7|8576.8|8578.4|8577.5|8577.4|8576.5|80
1715931900000|2024-05-17 07:45:00|8577.6|8576.7|8577.4|8576.5|8578.1|8577.2|8576.5|8575.2|82
1715932200000|2024-05-17 07:50:00|8577.3|8576.4|8578.5|8577.6|8578.6|8577.6|8576.9|8576|111
1715932500000|2024-05-17 07:55:00|8578.4|8577.5|8580|8579.1|8580.1|8579.2|8578.3|8577.1|118
1715932800000|2024-05-17 08:00:00|8580.1|8579.2|8578.5|8577|8580.5|8579.3|8578.4|8576.9|121
1715933100000|2024-05-17 08:05:00|8578.3|8576.8|8576.4|8574.9|8578.6|8577.1|8575.9|8574.4|186
1715933400000|2024-05-17 08:10:00|8576.5|8575|8576.2|8575.3|8577.8|8576.9|8576.1|8574.8|131
1715933700000|2024-05-17 08:15:00|8576.3|8575.4|8576.4|8575.5|8577.3|8576.1|8575.5|8574.6|147
1715934000000|2024-05-17 08:20:00|8576.5|8575.6|8576.5|8575|8576.8|8575.9|8575.6|8574.3|100
1715934300000|2024-05-17 08:25:00|8576.4|8574.9|8576.1|8575.2|8576.5|8575.6|8575.6|8574.4|98
1715934600000|2024-05-17 08:30:00|8576.5|8575|8574.8|8573.9|8576.9|8575.8|8574.6|8573.4|175
1715934900000|2024-05-17 08:35:00|8574.9|8574|8573.7|8572.8|8575.2|8574|8572.7|8571.8|167
1715935200000|2024-05-17 08:40:00|8573.8|8572.9|8573.9|8572.4|8575.1|8574.2|8573.5|8572.3|110
1715935500000|2024-05-17 08:45:00|8573.6|8572.7|8574.6|8573.7|8574.6|8573.7|8573.2|8572.3|86
1715935800000|2024-05-17 08:50:00|8574.7|8573.8|8573.7|8572.8|8576|8575.1|8573.2|8572.3|73
1715936100000|2024-05-17 08:55:00|8573.6|8572.7|8573.8|8572.3|8574.4|8573.4|8573.2|8572.2|72
1715936400000|2024-05-17 09:00:00|8573.6|8572.1|8574.5|8573.6|8576.3|8574.9|8573.6|8572.1|108
1715936700000|2024-05-17 09:05:00|8574.3|8573.4|8572.7|8571.8|8574.5|8573.6|8570.7|8569.5|128
1715937000000|2024-05-17 09:10:00|8572.6|8571.7|8573.4|8572.5|8573.7|8572.8|8572.6|8571.4|64
1715937300000|2024-05-17 09:15:00|8573.5|8572.6|8571.6|8570.7|8573.5|8572.6|8571.5|8570.3|79
1715937600000|2024-05-17 09:20:00|8571.3|8570.4|8570.7|8569.8|8572|8570.8|8570.7|8569.8|80
1715937900000|2024-05-17 09:25:00|8570.9|8569.4|8571.9|8571|8572.7|8571.4|8570.8|8569.4|68
1715938200000|2024-05-17 09:30:00|8571.8|8570.9|8571.4|8570.5|8571.9|8571|8570.7|8569.6|64
1715938500000|2024-05-17 09:35:00|8571.5|8570.6|8570.2|8569.3|8571.5|8570.6|8570|8568.8|51
1715938800000|2024-05-17 09:40:00|8570.3|8569.4|8569|8568.1|8570.6|8569.6|8568.9|8567.4|98
1715939100000|2024-05-17 09:45:00|8568.9|8568|8569.5|8568.6|8569.5|8568.6|8568.2|8567|72
1715939400000|2024-05-17 09:50:00|8569.4|8568.5|8569.6|8568.7|8570.3|8569.1|8569.2|8568.2|103
1715939700000|2024-05-17 09:55:00|8569.7|8568.8|8570|8568.5|8570.7|8569.6|8569.4|8567.9|113
1715940000000|2024-05-17 10:00:00|8569.9|8568.4|8569|8568.1|8570.2|8568.9|8568.7|8567.6|118
1715940300000|2024-05-17 10:05:00|8568.9|8568|8569.9|8569|8570.4|8569.5|8568.9|8568|66
1715940600000|2024-05-17 10:10:00|8570|8569.1|8570.1|8569.2|8571.3|8570.1|8569.8|8568.9|101
1715940900000|2024-05-17 10:15:00|8570.5|8569.6|8570.7|8569.8|8571.4|8570.5|8569.9|8569|67
1715941200000|2024-05-17 10:20:00|8570.8|8569.9|8570.3|8569.4|8571.3|8570.2|8570|8569.1|73
1715941500000|2024-05-17 10:25:00|8570.2|8569.3|8568.3|8567.4|8570.9|8569.7|8568.3|8567|72
1715941800000|2024-05-17 10:30:00|8568.4|8567.5|8569.5|8568|8569.9|8568.6|8568.3|8567.4|87
1715942100000|2024-05-17 10:35:00|8569.6|8568.1|8569.1|8567.6|8569.8|8568.3|8568.4|8567|74
1715942400000|2024-05-17 10:40:00|8569.2|8567.7|8568.1|8567.2|8569.3|8568.1|8568|8566.5|81
1715942700000|2024-05-17 10:45:00|8568|8567.1|8566.7|8565.8|8568.2|8567.3|8566.6|8565.5|63
1715943000000|2024-05-17 10:50:00|8566.6|8565.7|8566.9|8566|8567.7|8566.8|8566|8565.1|140
1715943300000|2024-05-17 10:55:00|8567|8566.1|8568.1|8566.6|8569.6|8568.5|8566.3|8565.4|241
1715943600000|2024-05-17 11:00:00|8568|8566.5|8567.8|8566.9|8569.2|8568.3|8567.6|8566.1|143
1715943900000|2024-05-17 11:05:00|8568.2|8566.7|8568.8|8567.9|8569|8568|8567.3|8566.3|92
1715944200000|2024-05-17 11:10:00|8569|8568.1|8571.6|8570.7|8571.6|8570.7|8568.9|8567.8|90
1715944500000|2024-05-17 11:15:00|8571.7|8570.8|8570.4|8569.5|8571.7|8570.8|8570.1|8568.9|83
1715944800000|2024-05-17 11:20:00|8570.3|8569.4|8570.4|8569.5|8571.7|8570.3|8570.1|8569.1|66
1715945100000|2024-05-17 11:25:00|8570.5|8569.6|8569.8|8568.9|8570.6|8569.7|8569.2|8568.3|40
1715945400000|2024-05-17 11:30:00|8569.9|8569|8571|8569.5|8571.2|8569.8|8569.9|8569|53
1715945700000|2024-05-17 11:35:00|8570.8|8569.9|8571.6|8570.7|8572.3|8571|8570.3|8568.8|60
1715946000000|2024-05-17 11:40:00|8571.5|8570.6|8569.4|8567.9|8571.8|8570.8|8568.8|8567.6|88
1715946300000|2024-05-17 11:45:00|8569.5|8568|8569.2|8568.3|8569.6|8568.5|8568.5|8567.6|65
1715946600000|2024-05-17 11:50:00|8569.3|8568.4|8569.8|8568.9|8569.9|8569|8568.7|8567.8|94
1715946900000|2024-05-17 11:55:00|8569.9|8569|8569.5|8568.6|8570.2|8569.2|8569.1|8568|78
1715947200000|2024-05-17 12:00:00|8569.6|8568.7|8567.8|8566.9|8569.7|8568.8|8567.7|8566.8|148
1715947500000|2024-05-17 12:05:00|8567.7|8566.8|8569|8568.1|8569.5|8568.6|8567.7|8566.8|104
1715947800000|2024-05-17 12:10:00|8568.9|8568|8569.2|8567.7|8569.7|8568.8|8568|8566.6|122
1715948100000|2024-05-17 12:15:00|8569.3|8567.8|8569.5|8568|8569.9|8568.9|8568.7|8567.4|80
1715948400000|2024-05-17 12:20:00|8569.6|8568.1|8567.9|8567|8570.1|8569.2|8567.6|8566.6|62
1715948700000|2024-05-17 12:25:00|8567.7|8566.8|8566.3|8564.8|8567.7|8566.8|8566|8564.8|122
1715949000000|2024-05-17 12:30:00|8566.1|8565.2|8567|8566.1|8567.5|8566.6|8565.9|8564.9|92
1715949300000|2024-05-17 12:35:00|8567.1|8566.2|8566.4|8565.5|8567.3|8566.4|8565.8|8564.9|81
1715949600000|2024-05-17 12:40:00|8566.2|8565.3|8565.9|8565|8566.3|8565.4|8565.6|8564.4|77
1715949900000|2024-05-17 12:45:00|8565.8|8564.9|8564.9|8564|8566.1|8565.2|8564.7|8563.5|78
1715950200000|2024-05-17 12:50:00|8565|8564.1|8565.4|8564.5|8565.6|8564.5|8564.5|8563.6|89
1715950500000|2024-05-17 12:55:00|8565.3|8564.4|8565.6|8564.7|8565.7|8564.8|8563.4|8562.5|171
1715950800000|2024-05-17 13:00:00|8565.7|8564.8|8564.9|8563.4|8565.7|8564.8|8564.5|8563.2|196
1715951100000|2024-05-17 13:05:00|8564.8|8563.3|8566.3|8565.4|8567|8566|8564.5|8563.3|138
1715951400000|2024-05-17 13:10:00|8566.2|8565.3|8567.5|8566.6|8568|8567.1|8566|8564.7|166
1715951700000|2024-05-17 13:15:00|8567.6|8566.7|8569|8567.5|8569|8568|8566.7|8565.8|129
1715952000000|2024-05-17 13:20:00|8569.1|8567.6|8568.8|8567.9|8569.7|8568.7|8567.4|8565.9|164
1715952300000|2024-05-17 13:25:00|8568.9|8568|8567.8|8566.9|8568.9|8568|8567.6|8566.7|118
1715952600000|2024-05-17 13:30:00|8567.9|8567|8568|8567.1|8568.7|8567.7|8567.4|8566.5|178
1715952900000|2024-05-17 13:35:00|8568.1|8567.2|8568.3|8567.4|8569.4|8568.5|8567.3|8566.2|164
1715953200000|2024-05-17 13:40:00|8568.4|8567.5|8567.2|8566.3|8568.9|8568|8566.9|8565.7|137
1715953500000|2024-05-17 13:45:00|8567.3|8566.4|8568.5|8567.6|8568.9|8568|8566.6|8565.5|160
1715953800000|2024-05-17 13:50:00|8568.4|8567.5|8567.5|8566.6|8568.9|8568|8567.3|8566.4|167
1715954100000|2024-05-17 13:55:00|8567.4|8566.5|8564.4|8562.9|8568.2|8567.1|8563.9|8562.9|211
1715954400000|2024-05-17 14:00:00|8564.3|8562.8|8565.1|8564.2|8566.2|8565|8562.7|8561.8|238
1715954700000|2024-05-17 14:05:00|8565|8564.1|8565.9|8565|8566.2|8565.3|8564.7|8563.8|148
1715955000000|2024-05-17 14:10:00|8566|8565.1|8566|8565.1|8566.2|8565.2|8565.1|8564.2|106
1715955300000|2024-05-17 14:15:00|8565.9|8565|8567|8566.1|8567.4|8566.5|8565.8|8564.9|85
1715955600000|2024-05-17 14:20:00|8567.1|8566.2|8566.1|8565.2|8567.7|8566.7|8565.9|8564.7|110
1715955900000|2024-05-17 14:25:00|8566.2|8565.3|8567.6|8566.1|8567.9|8566.9|8565.6|8564.7|94
1715956200000|2024-05-17 14:30:00|8567.5|8566|8565.9|8565|8567.6|8566.4|8564.8|8563.9|179
1715956500000|2024-05-17 14:35:00|8565.8|8564.9|8565.3|8564.4|8566.1|8565|8564.6|8563.5|114
1715956800000|2024-05-17 14:40:00|8565.4|8564.5|8564.6|8563.1|8565.9|8565|8563.5|8562.6|218
1715957100000|2024-05-17 14:45:00|8564.2|8563.3|8564.6|8563.7|8565.1|8563.9|8563.9|8562.9|175
1715957400000|2024-05-17 14:50:00|8564.5|8563.6|8564.9|8564|8566.7|8565.7|8564.4|8563.5|182
1715957700000|2024-05-17 14:55:00|8564.8|8563.9|8565.8|8564.9|8566.1|8565.2|8564.6|8563.7|177
1715958000000|2024-05-17 15:00:00|8565.9|8565|8563.5|8562.6|8566.3|8565.4|8562.8|8561.9|263
1715958300000|2024-05-17 15:05:00|8563.4|8562.5|8561.8|8560.9|8563.4|8562.5|8561.4|8560.3|181
1715958600000|2024-05-17 15:10:00|8561.7|8560.8|8562.5|8561.6|8562.7|8561.8|8560.9|8559.6|152
1715958900000|2024-05-17 15:15:00|8562.4|8561.5|8560.2|8559.3|8562.4|8561.5|8559.4|8558.3|155
1715959200000|2024-05-17 15:20:00|8560.5|8559|8556.8|8555.9|8560.5|8559.5|8556.7|8555.5|162
1715959500000|2024-05-17 15:25:00|8556.7|8555.8|8556.7|8555.8|8558.5|8557.4|8555.5|8554.4|162
1715959800000|2024-05-17 15:30:00|8556.8|8555.9|8558.9|8557.4|8559|8557.5|8556.8|8555.9|173
1715960100000|2024-05-17 15:35:00|8558.6|8557.7|8560.8|8559.9|8561.5|8560.2|8558.6|8557.7|116
1715960400000|2024-05-17 15:40:00|8560.9|8560|8558.8|8557.9|8561.3|8560.4|8558.7|8557.8|128
1715960700000|2024-05-17 15:45:00|8558.7|8557.8|8558|8557.1|8558.8|8557.9|8557|8556.1|134
1715961000000|2024-05-17 15:50:00|8557.9|8557|8559.7|8558.8|8560.5|8559|8557.8|8556.6|99
1715961300000|2024-05-17 15:55:00|8559.9|8559|8557.7|8556.2|8560|8559.1|8557.5|8556.1|102
1715961600000|2024-05-17 16:00:00|8557.6|8556.1|8556.4|8555.5|8557.6|8556.4|8555.7|8554.7|151
1715961900000|2024-05-17 16:05:00|8556.8|8555.3|8557.6|8556.1|8557.9|8556.5|8555.8|8554.5|140
1715962200000|2024-05-17 16:10:00|8557.8|8556.3|8557.8|8556.3|8558.7|8557.3|8557.6|8556.1|101
1715962500000|2024-05-17 16:15:00|8557.7|8556.2|8556.1|8555.2|8557.8|8556.8|8556|8554.7|53
1715962800000|2024-05-17 16:20:00|8556.2|8555.3|8556.8|8555.9|8557|8556.1|8555.8|8554.9|73
1715963100000|2024-05-17 16:25:00|8556.9|8556|8557.2|8556.3|8557.3|8556.4|8556.8|8555.9|44
1715963400000|2024-05-17 16:30:00|8557.1|8556.2|8558.3|8557.4|8558.3|8557.4|8557|8556.1|74
1715963700000|2024-05-17 16:35:00|8558.2|8557.3|8558.3|8557.4|8558.8|8557.9|8557.9|8556.7|72
1715964000000|2024-05-17 16:40:00|8558.5|8557.6|8557.9|8557|8558.5|8557.6|8557.7|8556.8|69
1715964300000|2024-05-17 16:45:00|8558.1|8557.2|8557.7|8556.2|8558.4|8557.5|8557.4|8556.2|28
1715964600000|2024-05-17 16:50:00|8557.8|8556.3|8557.4|8556.5|8558.1|8556.8|8556.9|8556|54
1715964900000|2024-05-17 16:55:00|8557.5|8556.6|8557.7|8556.8|8557.9|8557|8557|8556.1|52
1715965200000|2024-05-17 17:00:00|8557.6|8556.7|8556.8|8555.9|8557.7|8556.8|8556.3|8555.2|89
1715965500000|2024-05-17 17:05:00|8556.9|8556|8556.4|8555.5|8557.4|8556.5|8555.8|8554.5|118
1715965800000|2024-05-17 17:10:00|8556.3|8555.4|8556.8|8555.9|8556.9|8556|8556.3|8555.2|53
1715966100000|2024-05-17 17:15:00|8556.9|8556|8555.9|8555|8556.9|8556|8555|8554.1|71
1715966400000|2024-05-17 17:20:00|8556|8555.1|8556.6|8555.7|8556.6|8555.7|8555.7|8554.8|56
1715966700000|2024-05-17 17:25:00|8556.5|8555.6|8556.5|8555.6|8557.1|8556.2|8556.3|8555.4|48
1715967000000|2024-05-17 17:30:00|8556.4|8555.5|8557|8556.1|8557.1|8556.2|8556.4|8555.5|42
1715967300000|2024-05-17 17:35:00|8557.1|8556.2|8556.8|8555.9|8557.5|8556.6|8556.7|8555.8|56
1715967600000|2024-05-17 17:40:00|8556.9|8556|8557.6|8556.7|8557.6|8556.7|8556.8|8555.9|71
1715967900000|2024-05-17 17:45:00|8557.7|8556.8|8557.3|8556.4|8557.8|8556.9|8556.9|8556|49
1715968200000|2024-05-17 17:50:00|8557.4|8556.5|8557.8|8556.9|8558|8557.1|8557.3|8556.4|37
1715968500000|2024-05-17 17:55:00|8557.7|8556.8|8558.1|8557.2|8558.1|8557.2|8556.8|8555.9|58
1715968800000|2024-05-17 18:00:00|8558|8557.1|8558.9|8558|8559.3|8558.4|8557.4|8556.5|74
1715969100000|2024-05-17 18:05:00|8559|8558.1|8558|8557.1|8559|8558.1|8557.7|8556.8|36
1715969400000|2024-05-17 18:10:00|8557.9|8557|8558.1|8557.2|8558.9|8557.8|8557.7|8556.8|62
1715969700000|2024-05-17 18:15:00|8558.4|8557.5|8559.4|8558.5|8559.7|8558.8|8558.4|8557.4|58
1715970000000|2024-05-17 18:20:00|8559.5|8558.6|8560.1|8559.2|8560.6|8559.3|8559.3|8558.4|48
1715970300000|2024-05-17 18:25:00|8560.2|8559.3|8559.7|8558.8|8560.5|8559.6|8559.6|8558.3|44
1715970600000|2024-05-17 18:30:00|8559.6|8558.7|8559.4|8558.5|8560|8558.8|8558.9|8558|36
1715970900000|2024-05-17 18:35:00|8559.3|8558.4|8559.6|8558.7|8559.8|8558.9|8559.3|8558.4|24
1715971200000|2024-05-17 18:40:00|8559.5|8558.6|8559.6|8558.7|8560.1|8559.1|8559.4|8558.4|51
1715971500000|2024-05-17 18:45:00|8559.5|8558.6|8558.5|8557.6|8559.6|8558.7|8558.5|8557.1|38
1715971800000|2024-05-17 18:50:00|8558.4|8557.5|8558.1|8557.2|8558.8|8557.6|8557.7|8556.7|74
1715972100000|2024-05-17 18:55:00|8558|8557.1|8558.6|8557.1|8559.2|8558.2|8557.5|8556.4|102
1715972400000|2024-05-17 19:00:00|8558.8|8557.3|8559.4|8558.5|8559.9|8558.7|8558.7|8557.2|56
1715972700000|2024-05-17 19:05:00|8559.3|8558.4|8559.4|8558.5|8559.6|8558.7|8559.1|8558.2|19
1715973000000|2024-05-17 19:10:00|8559.3|8558.4|8559.1|8558.2|8559.4|8558.5|8558.6|8557.7|34
1715973300000|2024-05-17 19:15:00|8559.2|8558.3|8559|8558.1|8559.3|8558.4|8558.9|8558|28
1715973600000|2024-05-17 19:20:00|8559.1|8558.2|8558.8|8557.9|8559.1|8558.2|8558.6|8557.5|42
1715973900000|2024-05-17 19:25:00|8558.9|8558|8558.6|8557.7|8559|8558.1|8558.6|8557.7|30
1715974200000|2024-05-17 19:30:00|8558.7|8557.8|8559.1|8558.2|8559.1|8558.2|8558.2|8557|39
1715974500000|2024-05-17 19:35:00|8559|8558.1|8559|8558.1|8559.5|8558.3|8558.8|8557.9|30
1715974800000|2024-05-17 19:40:00|8558.8|8557.9|8559.2|8558.3|8559.5|8558.5|8558.7|8557.8|35
1715975100000|2024-05-17 19:45:00|8559.3|8558.4|8558.7|8557.8|8559.4|8558.5|8558.4|8557.5|40
1715975400000|2024-05-17 19:50:00|8558.6|8557.7|8558.4|8557.5|8558.8|8557.9|8558.3|8557.4|24
1715975700000|2024-05-17 19:55:00|8558.5|8557.6|8557.4|8555.9|8558.7|8557.6|8557.3|8555.8|73
1715976000000|2024-05-17 20:00:00|8557.3|8555.8|8557.7|8556.2|8558|8556.5|8557.3|8555.8|64
1715976300000|2024-05-17 20:05:00|8557.8|8556.3|8557.8|8556.3|8557.9|8556.4|8557.6|8556.1|64
1715976600000|2024-05-17 20:10:00|8557.9|8556.4|8558.3|8556.8|8558.4|8556.9|8557.8|8556.3|49
1715976900000|2024-05-17 20:15:00|8558.4|8556.9|8557.2|8555.7|8558.4|8556.9|8557.2|8555.7|64
1715977200000|2024-05-17 20:20:00|8557.1|8555.6|8556.9|8555.4|8557.3|8555.8|8556.7|8555.2|101
1715977500000|2024-05-17 20:25:00|8557|8555.5|8557.1|8555.6|8557.2|8555.7|8556.6|8555.1|104
1715977800000|2024-05-17 20:30:00|8557.2|8555.7|8557.8|8556.3|8557.9|8556.4|8556.8|8555.3|85
1715978100000|2024-05-17 20:35:00|8557.9|8556.4|8557.8|8556.3|8557.9|8556.4|8557.4|8555.9|97
1715978400000|2024-05-17 20:40:00|8557.7|8556.2|8558.7|8557.2|8559|8557.5|8557.7|8556.2|38
1715978700000|2024-05-17 20:45:00|8558.9|8557.4|8559.6|8558.1|8560.2|8558.7|8558.8|8557.3|91
1715979000000|2024-05-17 20:50:00|8559.5|8558|8559.7|8558.2|8560.2|8558.7|8558.7|8557.2|174
1715979300000|2024-05-17 20:55:00|8560.3|8557.9|8559.1|8556.7|8560.4|8558|8558.4|8556|175
1716148800000|2024-05-19 20:00:00|8573|8552|8573.6|8553|8573.6|8553|8568.8|8550.7|12
1716149100000|2024-05-19 20:05:00|8571.6|8550.6|8572.5|8551.7|8572.5|8552.1|8566|8547.8|16
1716149400000|2024-05-19 20:10:00|8572.8|8551.8|8569.7|8549.5|8572.9|8551.9|8568.5|8548.3|38
1716149700000|2024-05-19 20:15:00|8569.5|8549.6|8566.3|8546.3|8570.1|8552.4|8566.3|8546.3|8
1716150000000|2024-05-19 20:20:00|8566.1|8546.1|8565.3|8546.2|8569.4|8549.1|8565.3|8546.1|8
1716150300000|2024-05-19 20:25:00|8573.4|8552.4|8566.5|8550.1|8573.4|8552.4|8566.5|8549.2|5
1716150600000|2024-05-19 20:30:00|8566.1|8549.9|8569.6|8551.5|8574.2|8553.2|8566.1|8549.7|33
1716150900000|2024-05-19 20:35:00|8569.5|8551.6|8566.6|8551.6|8569.5|8551.8|8565.7|8550.2|19
1716151200000|2024-05-19 20:40:00|8564.6|8551.5|8570.7|8553.3|8570.8|8553.4|8564.4|8549.4|20
1716151500000|2024-05-19 20:45:00|8570.1|8552.9|8571.5|8550.5|8575.8|8555.4|8570.1|8550.3|24
1716151800000|2024-05-19 20:50:00|8571.2|8550.4|8567.9|8556.9|8571.2|8558.9|8565.5|8550.4|10
1716152100000|2024-05-19 20:55:00|8568.3|8556.4|8567.5|8555.6|8570.4|8558.5|8565.8|8553.9|12
1716152400000|2024-05-19 21:00:00|8569.8|8557.9|8567.5|8555.6|8571.1|8559.2|8567.4|8555.5|24
1716152700000|2024-05-19 21:05:00|8567.4|8555.5|8568.9|8557|8570.8|8558.9|8567.2|8555.3|32
1716153000000|2024-05-19 21:10:00|8566.8|8554.9|8570.1|8558.2|8570.3|8558.4|8566.5|8554.6|43
1716153300000|2024-05-19 21:15:00|8570.2|8558.3|8567.6|8555.7|8570.3|8558.4|8567.5|8555.6|44
1716153600000|2024-05-19 21:20:00|8567.5|8555.6|8569.4|8557.5|8570.6|8558.7|8563.8|8551.9|74
1716153900000|2024-05-19 21:25:00|8568.8|8556.9|8568.1|8556.2|8569.4|8557.5|8565.2|8553.3|72
1716154200000|2024-05-19 21:30:00|8568.2|8556.3|8567.8|8555.9|8568.2|8556.3|8565.9|8554|71
1716154500000|2024-05-19 21:35:00|8567.7|8555.8|8568|8556.1|8569.3|8557.4|8566.4|8554.5|103
1716154800000|2024-05-19 21:40:00|8567.6|8555.7|8569.7|8557.8|8570.8|8558.9|8567.1|8555.2|72
1716155100000|2024-05-19 21:45:00|8569.2|8557.3|8565.6|8556|8569.8|8557.9|8564.1|8554|119
1716155400000|2024-05-19 21:50:00|8565.7|8555.8|8564.3|8555.2|8566.1|8556|8564.1|8555.1|40
1716155700000|2024-05-19 21:55:00|8565.4|8555.3|8566|8555.5|8567.7|8557|8563.5|8553.7|513
1716156000000|2024-05-19 22:00:00|8566.7|8555.6|8562|8558.2|8566.7|8558.8|8559.8|8553|327
1716156300000|2024-05-19 22:05:00|8561.6|8558.7|8559.2|8557.7|8561.6|8558.9|8559.1|8557.6|73
1716156600000|2024-05-19 22:10:00|8559.1|8557.6|8559.6|8558.1|8559.6|8558.1|8559|8557.5|49
1716156900000|2024-05-19 22:15:00|8559.5|8558|8560.1|8558.6|8560.1|8558.6|8559.2|8557.7|23
1716157200000|2024-05-19 22:20:00|8560.2|8558.7|8560.5|8559|8560.7|8559.2|8560.1|8558.5|56
1716157500000|2024-05-19 22:25:00|8560.6|8559.1|8560.2|8558.7|8560.9|8559.1|8560.2|8558.5|28
1716157800000|2024-05-19 22:30:00|8560.3|8558.8|8559.1|8557.6|8560.4|8558.9|8559.1|8557.6|40
1716158100000|2024-05-19 22:35:00|8559.2|8557.7|8559.3|8557.8|8559.3|8557.8|8558.7|8557.2|24
1716158400000|2024-05-19 22:40:00|8559.2|8557.7|8559.1|8557.6|8559.3|8557.8|8559|8557.5|8
1716158700000|2024-05-19 22:45:00|8559.2|8557.7|8559.7|8558.2|8559.9|8558.4|8559.1|8557.6|35
1716159000000|2024-05-19 22:50:00|8559.8|8558.3|8559.6|8558.1|8559.9|8558.4|8559.6|8558.1|40
1716159300000|2024-05-19 22:55:00|8559.7|8558.2|8559.4|8557.9|8559.9|8558.4|8559.4|8557.9|27
1716159600000|2024-05-19 23:00:00|8559.5|8558|8559.6|8558.1|8559.9|8558.4|8559.4|8557.9|47
1716159900000|2024-05-19 23:05:00|8559.8|8558.3|8559.7|8558.2|8559.9|8558.4|8559.2|8557.7|51
1716160200000|2024-05-19 23:10:00|8559.6|8558.1|8558.9|8558|8559.7|8558.2|8558.9|8557.5|23
1716160500000|2024-05-19 23:15:00|8559.1|8557.6|8559.3|8557.8|8559.7|8558.4|8558.8|8557.6|36
1716160800000|2024-05-19 23:20:00|8559.4|8557.9|8558.7|8557.2|8559.4|8557.9|8558.6|8557.1|55
1716161100000|2024-05-19 23:25:00|8558.9|8557.4|8558.1|8556.6|8559.1|8557.6|8558|8556.5|63
1716161400000|2024-05-19 23:30:00|8558.2|8556.7|8557.8|8556.3|8558.3|8556.8|8557.8|8556.3|62
1716161700000|2024-05-19 23:35:00|8557.7|8556.2|8557.4|8555.9|8557.7|8556.2|8557.3|8555.8|26
1716162000000|2024-05-19 23:40:00|8557.5|8556|8557.4|8555.9|8557.5|8556|8557|8555.5|28
1716162300000|2024-05-19 23:45:00|8557.3|8555.8|8557.6|8556.1|8558|8556.5|8557.3|8555.8|41
1716162600000|2024-05-19 23:50:00|8557.7|8556.2|8557.3|8555.8|8557.7|8556.2|8557.3|8555.8|54
1716162900000|2024-05-19 23:55:00|8557.4|8555.9|8557.6|8556.1|8557.8|8556.3|8557.3|8555.8|26
1716163200000|2024-05-20 00:00:00|8557.7|8556.2|8558.4|8557.5|8559.2|8557.9|8557.5|8556.2|121
1716163500000|2024-05-20 00:05:00|8558.5|8557.6|8560.6|8559.1|8560.6|8559.1|8558.4|8557.5|111
1716163800000|2024-05-20 00:10:00|8560.7|8559.2|8560.9|8559.4|8561.1|8559.6|8560.5|8559|55
1716164100000|2024-05-20 00:15:00|8561|8559.5|8559.7|8558.2|8561.6|8560.1|8559.6|8558.1|83
1716164400000|2024-05-20 00:20:00|8559.6|8558.1|8559.7|8558.8|8560.3|8559|8559.5|8558|84
1716164700000|2024-05-20 00:25:00|8559.8|8558.9|8559.6|8558.7|8560|8559|8559|8557.8|96
1716165000000|2024-05-20 00:30:00|8559.7|8558.8|8559.1|8558.2|8560.4|8559.3|8558.9|8557.7|104
1716165300000|2024-05-20 00:35:00|8559|8558.1|8559.8|8558.3|8559.8|8558.4|8558.2|8557|90
1716165600000|2024-05-20 00:40:00|8559.7|8558.2|8559.5|8558|8560|8558.5|8559|8557.6|103
1716165900000|2024-05-20 00:45:00|8559.6|8558.1|8559.7|8558.8|8560|8558.8|8559.2|8558|63
1716166200000|2024-05-20 00:50:00|8559.8|8558.9|8560.3|8559.4|8560.8|8559.5|8559.8|8558.6|71
1716166500000|2024-05-20 00:55:00|8560.5|8559|8560.2|8559.3|8561.1|8559.6|8559.7|8558.8|113
1716166800000|2024-05-20 01:00:00|8560.3|8559.4|8560.7|8559.8|8561.7|8560.4|8560.1|8559.2|173
1716167100000|2024-05-20 01:05:00|8560.6|8559.7|8560.3|8559.4|8561.4|8560|8560|8558.8|117
1716167400000|2024-05-20 01:10:00|8560.2|8559.3|8560.3|8558.8|8561.2|8559.7|8559.8|8558.5|147
1716167700000|2024-05-20 01:15:00|8560.4|8558.9|8559.6|8558.7|8560.8|8559.3|8559.5|8558.5|153
1716168000000|2024-05-20 01:20:00|8559.7|8558.8|8559.8|8558.9|8560.4|8559.1|8559.6|8558.3|93
1716168300000|2024-05-20 01:25:00|8559.9|8559|8560.4|8558.9|8560.5|8559.2|8559.8|8558.6|81
1716168600000|2024-05-20 01:30:00|8560.5|8559|8561|8559.5|8561.2|8559.7|8560.2|8558.7|108
1716168900000|2024-05-20 01:35:00|8560.9|8559.4|8560.7|8559.2|8561.7|8560.2|8560.4|8558.9|117
1716169200000|2024-05-20 01:40:00|8560.6|8559.1|8560.3|8559.4|8560.8|8559.6|8560|8558.9|44
1716169500000|2024-05-20 01:45:00|8560.2|8559.3|8561.1|8559.6|8561.3|8559.9|8560.2|8559.3|70
1716169800000|2024-05-20 01:50:00|8561|8559.5|8560|8558.5|8561.1|8559.9|8559.9|8558.4|112
1716170100000|2024-05-20 01:55:00|8560.1|8558.6|8560.1|8558.6|8560.2|8558.7|8559.6|8558.1|81
1716170400000|2024-05-20 02:00:00|8559.8|8558.9|8559.5|8558|8560.1|8559|8558.9|8557.6|62
1716170700000|2024-05-20 02:05:00|8559.4|8557.9|8559.5|8558|8560|8558.7|8558.7|8557.4|73
1716171000000|2024-05-20 02:10:00|8559.4|8557.9|8559.7|8558.2|8559.7|8558.5|8558.5|8557.6|74
1716171300000|2024-05-20 02:15:00|8559.4|8558.5|8559.2|8558.3|8559.9|8558.7|8559.2|8558|52
1716171600000|2024-05-20 02:20:00|8559.1|8558.2|8560.2|8559.3|8560.2|8559.3|8559.1|8558.2|32
1716171900000|2024-05-20 02:25:00|8560.1|8559.2|8561|8559.5|8561.3|8559.8|8559.8|8558.9|100
1716172200000|2024-05-20 02:30:00|8561.1|8559.6|8561.5|8560|8561.8|8560.8|8560.7|8559.2|83
1716172500000|2024-05-20 02:35:00|8561.6|8560.1|8560.9|8559.4|8561.6|8560.3|8560.7|8559.2|42
1716172800000|2024-05-20 02:40:00|8561|8559.5|8560.8|8559.9|8561|8559.9|8560|8558.9|41
1716173100000|2024-05-20 02:45:00|8560.7|8559.8|8560.6|8559.7|8561|8559.9|8560.3|8559.2|49
1716173400000|2024-05-20 02:50:00|8560.4|8559.5|8560.5|8559.6|8560.8|8559.8|8560.1|8559.2|40
1716173700000|2024-05-20 02:55:00|8560.4|8559.5|8560.1|8559.2|8560.9|8559.7|8560|8559.1|51
1716174000000|2024-05-20 03:00:00|8560.2|8559.3|8560.9|8560|8561.2|8560|8560.1|8559.2|41
1716174300000|2024-05-20 03:05:00|8560.8|8559.9|8561.2|8560.3|8561.6|8560.3|8560.6|8559.4|58
1716174600000|2024-05-20 03:10:00|8561.3|8560.4|8561.2|8560.3|8561.5|8560.6|8561|8560.1|32
1716174900000|2024-05-20 03:15:00|8561.1|8560.2|8562.3|8560.8|8562.4|8560.9|8560.8|8559.9|39
1716175200000|2024-05-20 03:20:00|8562.2|8560.7|8563.2|8561.7|8563.6|8562.2|8562|8560.5|49
1716175500000|2024-05-20 03:25:00|8562.8|8561.9|8563|8561.5|8563.5|8562.1|8562.7|8561.5|46
1716175800000|2024-05-20 03:30:00|8562.9|8561.4|8562.6|8561.1|8563|8561.5|8561.8|8560.4|83
1716176100000|2024-05-20 03:35:00|8562.7|8561.2|8561.7|8560.8|8562.8|8561.3|8561.7|8560.8|77
1716176400000|2024-05-20 03:40:00|8561.8|8560.9|8561.5|8560.6|8561.9|8561|8561.3|8560.4|41
1716176700000|2024-05-20 03:45:00|8561.6|8560.7|8562.1|8561.2|8562.1|8561.2|8560.9|8559.7|55
1716177000000|2024-05-20 03:50:00|8562|8561.1|8562.1|8561.2|8562.6|8561.6|8561.9|8561|38
1716177300000|2024-05-20 03:55:00|8562|8561.1|8563.1|8561.6|8563.1|8561.6|8561.9|8560.8|35
1716177600000|2024-05-20 04:00:00|8563|8561.5|8562.8|8561.9|8563.5|8562|8562.6|8561.5|49
1716177900000|2024-05-20 04:05:00|8562.7|8561.8|8562.2|8560.7|8562.8|8561.9|8561.8|8560.6|45
1716178200000|2024-05-20 04:10:00|8562.3|8561.3|8562.2|8560.7|8562.6|8561.5|8562|8560.7|46
1716178500000|2024-05-20 04:15:00|8561.9|8561|8562.2|8561.3|8562.6|8561.3|8561.9|8560.6|57
1716178800000|2024-05-20 04:20:00|8562.3|8561.4|8562.5|8561|8562.7|8561.4|8561.3|8560.4|67
1716179100000|2024-05-20 04:25:00|8562.1|8561.2|8561.4|8560.5|8562.2|8561.3|8561.3|8560.4|49
1716179400000|2024-05-20 04:30:00|8561.5|8560.6|8562|8561.1|8562.2|8561.3|8561.4|8560.5|34
1716179700000|2024-05-20 04:35:00|8561.9|8561|8562.2|8561.3|8562.6|8561.4|8561.9|8561|9
1716180000000|2024-05-20 04:40:00|8562.5|8561|8562.9|8561.4|8562.9|8561.7|8562.1|8561|24
1716180300000|2024-05-20 04:45:00|8562.7|8561.2|8562.7|8561.8|8562.7|8561.8|8562.3|8561.2|52
1716180600000|2024-05-20 04:50:00|8562.6|8561.7|8562.6|8561.7|8562.9|8562|8562.6|8561.7|15
1716180900000|2024-05-20 04:55:00|8562.5|8561.6|8562.6|8561.7|8562.7|8561.8|8562.5|8561.6|4
1716181200000|2024-05-20 05:00:00|8562.7|8561.8|8563.3|8562.4|8564.1|8562.6|8562.5|8561.5|70
1716181500000|2024-05-20 05:05:00|8563.4|8562.5|8563.6|8562.7|8563.9|8563|8563|8561.8|58
1716181800000|2024-05-20 05:10:00|8563.7|8562.8|8563.9|8563|8564|8563.1|8563.5|8562.2|30
1716182100000|2024-05-20 05:15:00|8563.8|8562.9|8564.3|8563.4|8565.1|8563.9|8563.7|8562.8|58
1716182400000|2024-05-20 05:20:00|8564.4|8563.5|8564.7|8563.8|8565|8563.9|8564.3|8563.2|58
1716182700000|2024-05-20 05:25:00|8565|8564.1|8564.9|8564|8565|8564.1|8564.7|8563.8|20
1716183000000|2024-05-20 05:30:00|8564.8|8563.9|8564.6|8563.7|8564.9|8564|8564.3|8563.4|34
1716183300000|2024-05-20 05:35:00|8564.7|8563.8|8564.2|8562.7|8565.3|8564|8564.2|8562.7|62
1716183600000|2024-05-20 05:40:00|8564.1|8562.6|8564.2|8562.7|8564.4|8562.9|8564|8562.5|48
1716183900000|2024-05-20 05:45:00|8564.1|8562.6|8562.8|8561.3|8564.3|8563.1|8562.6|8561.2|77
1716184200000|2024-05-20 05:50:00|8562.9|8561.4|8563.6|8562.1|8563.6|8562.1|8562.7|8561.2|53
1716184500000|2024-05-20 05:55:00|8563.7|8562.2|8563.7|8562.8|8564.2|8563.1|8563.4|8562.1|58
1716184800000|2024-05-20 06:00:00|8563.3|8562.4|8563.7|8562.8|8564.4|8563.5|8563.1|8561.7|146
1716185100000|2024-05-20 06:05:00|8563.8|8562.9|8565.2|8564.3|8565.7|8564.3|8563.7|8562.8|126
1716185400000|2024-05-20 06:10:00|8565.1|8564.2|8565.3|8564.4|8565.6|8564.7|8564.9|8564|97
1716185700000|2024-05-20 06:15:00|8565.4|8564.5|8567.2|8566.3|8567.7|8566.8|8565.3|8564.4|92
1716186000000|2024-05-20 06:20:00|8567.3|8566.4|8567.3|8566.4|8567.7|8566.8|8566.5|8565.6|107
1716186300000|2024-05-20 06:25:00|8567.2|8566.3|8567.8|8566.9|8568.3|8567.4|8567.1|8566.2|103
1716186600000|2024-05-20 06:30:00|8567.7|8566.8|8567.6|8566.1|8568.4|8567.5|8567.3|8566.1|78
1716186900000|2024-05-20 06:35:00|8567.7|8566.2|8566.3|8565.4|8567.7|8566.6|8566.3|8565.4|67
1716187200000|2024-05-20 06:40:00|8566.2|8565.3|8565.7|8564.8|8567|8565.8|8565.2|8564.3|73
1716187500000|2024-05-20 06:45:00|8565.6|8564.7|8565.4|8563.9|8566|8564.8|8564.9|8563.9|87
1716187800000|2024-05-20 06:50:00|8565.5|8564|8565.5|8564.6|8567.3|8566.2|8565|8563.8|133
1716188100000|2024-05-20 06:55:00|8565.8|8564.3|8565.6|8564.7|8567.3|8566.1|8565.2|8564.3|120
1716188400000|2024-05-20 07:00:00|8565.5|8564.6|8563.6|8562.7|8565.5|8564.6|8563.1|8562.2|216
1716188700000|2024-05-20 07:05:00|8563.7|8562.8|8563|8562.1|8564.7|8563.5|8562.6|8561.3|113
1716189000000|2024-05-20 07:10:00|8562.9|8562|8563.5|8562.6|8565.1|8563.8|8562.7|8561.7|180
1716189300000|2024-05-20 07:15:00|8563.3|8562.4|8564|8563.1|8564|8563.1|8562.6|8561.7|131
1716189600000|2024-05-20 07:20:00|8563.9|8563|8566|8564.5|8566.3|8565.3|8563.7|8562.8|146
1716189900000|2024-05-20 07:25:00|8565.9|8564.4|8565.9|8565|8567.3|8565.8|8565.6|8564.2|160
1716190200000|2024-05-20 07:30:00|8565.8|8564.9|8564.6|8563.7|8566.2|8565|8564.1|8563.2|132
1716190500000|2024-05-20 07:35:00|8564.7|8563.8|8564|8563.1|8566|8565.1|8563.9|8562.7|122
1716190800000|2024-05-20 07:40:00|8564.2|8563.3|8564.7|8563.8|8565.1|8564.2|8563.5|8562.6|98
1716191100000|2024-05-20 07:45:00|8564.6|8563.7|8565.4|8563.9|8566.1|8565|8564|8563.1|107
1716191400000|2024-05-20 07:50:00|8565.5|8564|8564.3|8563.4|8566.1|8565.1|8563.3|8562.4|125
1716191700000|2024-05-20 07:55:00|8564.4|8563.5|8565.8|8564.9|8565.8|8564.9|8563.6|8562.7|133
1716192000000|2024-05-20 08:00:00|8565.9|8565|8566.3|8565.4|8566.5|8565.6|8564.3|8563.4|109
1716192300000|2024-05-20 08:05:00|8566.4|8565.5|8565.5|8564.6|8566.7|8565.7|8565.1|8564.2|86
1716192600000|2024-05-20 08:10:00|8565.4|8564.5|8565.2|8564.3|8567|8566.1|8565.2|8564.3|82
1716192900000|2024-05-20 08:15:00|8565.3|8564.4|8564.9|8564|8565.3|8564.4|8563.8|8562.6|75
1716193200000|2024-05-20 08:20:00|8564.8|8563.9|8563.4|8562.5|8565|8564.1|8563.2|8562.3|90
1716193500000|2024-05-20 08:25:00|8563.3|8562.4|8562.7|8561.8|8563.6|8562.7|8562.6|8561.7|100
1716193800000|2024-05-20 08:30:00|8562.8|8561.9|8562.6|8561.7|8562.8|8561.9|8561.6|8560.7|65
1716194100000|2024-05-20 08:35:00|8562.7|8561.8|8563.5|8562.6|8564.2|8563.3|8562.7|8561.8|82
1716194400000|2024-05-20 08:40:00|8563.4|8562.5|8563.2|8561.7|8563.9|8563|8562.5|8561.5|59
1716194700000|2024-05-20 08:45:00|8563.3|8561.8|8562.4|8561.5|8563.6|8562.1|8561.8|8560.7|85
1716195000000|2024-05-20 08:50:00|8562.3|8561.4|8561.6|8560.7|8562.4|8561.5|8560.9|8560|64
1716195300000|2024-05-20 08:55:00|8561.5|8560.6|8559.7|8558.8|8561.5|8560.6|8558.8|8557.4|208
1716195600000|2024-05-20 09:00:00|8559.9|8558.4|8560.6|8559.7|8562.7|8561.8|8559.8|8558.4|163
1716195900000|2024-05-20 09:05:00|8560.7|8559.8|8560.2|8559.3|8560.8|8559.9|8559.4|8558.4|99
1716196200000|2024-05-20 09:10:00|8560.1|8559.2|8559.3|8558.4|8561|8559.7|8558.5|8557.6|95
1716196500000|2024-05-20 09:15:00|8559.2|8558.3|8558.4|8557.5|8559.3|8558.4|8557.6|8556.7|104
1716196800000|2024-05-20 09:20:00|8558.3|8557.4|8556|8554.5|8558.7|8557.8|8555.9|8554.5|92
1716197100000|2024-05-20 09:25:00|8555.7|8554.8|8556.9|8555.4|8557.4|8556.3|8555.6|8554.7|97
1716197400000|2024-05-20 09:30:00|8557|8555.5|8555.6|8554.7|8557|8555.8|8555.4|8554.2|106
1716197700000|2024-05-20 09:35:00|8555.7|8554.8|8556.4|8555.5|8556.6|8555.5|8555.3|8554.4|78
1716198000000|2024-05-20 09:40:00|8556.5|8555.6|8555.7|8554.8|8557|8556.1|8555.4|8554.5|48
1716198300000|2024-05-20 09:45:00|8555.6|8554.7|8556.4|8555.5|8557|8556.1|8555.6|8554.7|93
1716198600000|2024-05-20 09:50:00|8556.5|8555.6|8556|8554.5|8556.6|8555.7|8555.6|8554.4|67
1716198900000|2024-05-20 09:55:00|8556.1|8554.6|8555.8|8554.9|8556.4|8555.2|8555.6|8554.5|83
1716199200000|2024-05-20 10:00:00|8556.1|8554.6|8557.8|8556.3|8557.9|8556.4|8555.6|8554.2|99
1716199500000|2024-05-20 10:05:00|8557.7|8556.2|8559.1|8558.2|8559.6|8558.2|8557.2|8556.2|111
1716199800000|2024-05-20 10:10:00|8559.2|8558.3|8558.7|8557.8|8559.3|8558.4|8558.6|8557.7|58
1716200100000|2024-05-20 10:15:00|8558.8|8557.9|8558.1|8557.2|8558.9|8558|8558|8557.1|63
1716200400000|2024-05-20 10:20:00|8558.2|8557.3|8559.2|8557.7|8559.2|8558.3|8558.2|8556.9|65
1716200700000|2024-05-20 10:25:00|8558.8|8557.9|8558.5|8557.6|8559.1|8558.1|8558.1|8556.6|89
1716201000000|2024-05-20 10:30:00|8558.6|8557.7|8560.3|8559.4|8561.3|8560.4|8558.3|8557.1|123
1716201300000|2024-05-20 10:35:00|8560.2|8559.3|8561|8559.5|8561|8559.9|8559.7|8558.8|48
1716201600000|2024-05-20 10:40:00|8560.8|8559.9|8559.4|8557.9|8560.8|8559.9|8559.1|8557.8|69
1716201900000|2024-05-20 10:45:00|8559.3|8557.8|8558.8|8557.9|8559.3|8558|8557.9|8556.9|66
1716202200000|2024-05-20 10:50:00|8558.9|8558|8560.9|8559.4|8561|8559.5|8558.9|8557.6|43
1716202500000|2024-05-20 10:55:00|8560.8|8559.3|8558.5|8557.6|8560.8|8559.3|8558.1|8557.2|123
1716202800000|2024-05-20 11:00:00|8558.6|8557.7|8558.8|8557.9|8560|8559.1|8557.7|8556.4|106
1716203100000|2024-05-20 11:05:00|8558.9|8558|8557.4|8556.5|8558.9|8558|8557.2|8556.3|82
1716203400000|2024-05-20 11:10:00|8557.5|8556.6|8557.5|8556.6|8558.2|8557.3|8556.9|8556|108
1716203700000|2024-05-20 11:15:00|8557.6|8556.7|8557.2|8556.3|8557.6|8556.7|8556.7|8555.8|60
1716204000000|2024-05-20 11:20:00|8557.1|8556.2|8557.2|8555.7|8557.9|8556.8|8556.6|8555.7|79
1716204300000|2024-05-20 11:25:00|8557.1|8555.6|8557.1|8555.6|8557.8|8556.3|8556.5|8555.5|100
1716204600000|2024-05-20 11:30:00|8557|8555.5|8557.1|8556.2|8557.4|8556.5|8556.2|8555.3|83
1716204900000|2024-05-20 11:35:00|8557.2|8556.3|8556.2|8555.3|8557.2|8556.3|8555.6|8554.5|94
1716205200000|2024-05-20 11:40:00|8556.1|8555.2|8555.3|8554.4|8556.5|8555.6|8555.2|8554.3|65
1716205500000|2024-05-20 11:45:00|8555.2|8554.3|8555.1|8553.6|8555.3|8554.4|8553.5|8552.6|86
1716205800000|2024-05-20 11:50:00|8554.7|8553.8|8555.4|8554.5|8556.2|8554.9|8554.5|8553.6|90
1716206100000|2024-05-20 11:55:00|8555.5|8554.6|8555.2|8553.7|8555.9|8554.7|8554.5|8553.5|132
1716206400000|2024-05-20 12:00:00|8555.3|8554.3|8557.4|8555.9|8557.6|8556.2|8555.3|8554.3|151
1716206700000|2024-05-20 12:05:00|8557.3|8555.8|8555.5|8554|8557.3|8556.3|8555.2|8553.9|154
1716207000000|2024-05-20 12:10:00|8555.3|8554.4|8553.8|8552.3|8555.8|8554.8|8553.7|8552.3|187
1716207300000|2024-05-20 12:15:00|8553.9|8552.4|8554.4|8553.5|8555.7|8554.6|8553.8|8552.3|105
1716207600000|2024-05-20 12:20:00|8554.2|8553.3|8551.3|8550.4|8554.9|8554|8551.2|8549.9|197
1716207900000|2024-05-20 12:25:00|8551.2|8550.3|8549.9|8548.4|8551.7|8550.5|8548.9|8548|195
1716208200000|2024-05-20 12:30:00|8550|8548.5|8551.8|8550.3|8551.9|8550.4|8549.6|8548.2|176
1716208500000|2024-05-20 12:35:00|8551.9|8550.4|8550.8|8549.9|8552.8|8551.5|8550.5|8549.6|202
1716208800000|2024-05-20 12:40:00|8550.7|8549.8|8551.8|8550.3|8551.9|8550.7|8549.4|8548.2|229
1716209100000|2024-05-20 12:45:00|8551.9|8550.4|8553.4|8551.9|8553.4|8552.1|8551.2|8550.2|174
1716209400000|2024-05-20 12:50:00|8553.3|8551.8|8553.2|8551.7|8553.5|8552.4|8552.4|8551.4|127
1716209700000|2024-05-20 12:55:00|8553|8552.1|8552.5|8551|8553.3|8552.3|8551.1|8550.2|193
1716210000000|2024-05-20 13:00:00|8552.6|8551.1|8552.6|8551.1|8552.9|8551.6|8551.7|8550.4|200
1716210300000|2024-05-20 13:05:00|8552.5|8551|8552.5|8551.6|8552.9|8551.6|8551.4|8550.2|142
1716210600000|2024-05-20 13:10:00|8552.4|8551.5|8553.2|8552.3|8554.7|8553.5|8552.1|8551|189
1716210900000|2024-05-20 13:15:00|8553.3|8552.4|8553.6|8552.7|8553.7|8552.8|8552.7|8551.5|125
1716211200000|2024-05-20 13:20:00|8553.5|8552.6|8554.1|8553.2|8554.6|8553.7|8552.9|8552|140
1716211500000|2024-05-20 13:25:00|8554|8553.1|8554.3|8553.4|8555.6|8554.5|8553.1|8552.2|145
1716211800000|2024-05-20 13:30:00|8554.2|8553.3|8554.6|8553.1|8555.4|8554.5|8554.1|8552.7|231
1716212100000|2024-05-20 13:35:00|8554.5|8553|8555.5|8554.6|8555.6|8554.7|8553.9|8552.7|173
1716212400000|2024-05-20 13:40:00|8555.4|8554.5|8553.4|8552.5|8555.6|8554.6|8552.8|8551.7|150
1716212700000|2024-05-20 13:45:00|8553.3|8552.4|8553.3|8552.4|8554.2|8553.3|8553.1|8552.2|97
1716213000000|2024-05-20 13:50:00|8553.4|8552.5|8552.6|8551.7|8553.7|8552.8|8552.5|8551.6|101
1716213300000|2024-05-20 13:55:00|8552.7|8551.8|8552.9|8552|8553.6|8552.7|8552.5|8551.6|111
1716213600000|2024-05-20 14:00:00|8553.2|8551.7|8552.2|8551.3|8553.2|8551.7|8551.1|8550|139
1716213900000|2024-05-20 14:05:00|8552.1|8551.2|8552.3|8551.4|8553|8552.1|8552.1|8551.2|102
1716214200000|2024-05-20 14:10:00|8552.1|8551.2|8552.5|8551.6|8552.7|8551.8|8551.6|8550.7|114
1716214500000|2024-05-20 14:15:00|8552.6|8551.7|8552.6|8551.7|8553.3|8552.4|8552.3|8551.4|63
1716214800000|2024-05-20 14:20:00|8552.7|8551.8|8553.2|8552.3|8554.3|8553.4|8552.7|8551.7|128
1716215100000|2024-05-20 14:25:00|8553|8552.1|8551.9|8551|8553.4|8552.5|8551.8|8550.9|99
1716215400000|2024-05-20 14:30:00|8552|8551.1|8550.5|8549.6|8552.7|8551.6|8550.4|8549.5|103
1716215700000|2024-05-20 14:35:00|8550.4|8549.5|8550.6|8549.7|8550.8|8549.9|8549.8|8548.9|104
1716216000000|2024-05-20 14:40:00|8550.7|8549.8|8550.5|8549.6|8551.1|8550.2|8550.2|8549.3|121
1716216300000|2024-05-20 14:45:00|8550.6|8549.7|8551|8550.1|8551.6|8550.7|8550.1|8549.2|128
1716216600000|2024-05-20 14:50:00|8550.8|8549.9|8550.4|8549.5|8551.4|8550.5|8550|8549.1|157
1716216900000|2024-05-20 14:55:00|8550.5|8549.6|8550.6|8549.1|8551.3|8550.3|8550.2|8548.9|158
1716217200000|2024-05-20 15:00:00|8550.5|8549|8551.4|8550.5|8551.5|8550.6|8549.5|8548.4|167
1716217500000|2024-05-20 15:05:00|8551.5|8550.6|8550.3|8549.4|8551.6|8550.6|8550|8549.1|117
1716217800000|2024-05-20 15:10:00|8550.2|8549.3|8550.7|8549.8|8551.2|8550.3|8549.9|8549|106
1716218100000|2024-05-20 15:15:00|8550.6|8549.7|8550.1|8549.2|8551.4|8550.5|8550|8549.1|127
1716218400000|2024-05-20 15:20:00|8550.2|8549.3|8550.1|8549.2|8550.4|8549.5|8549.6|8548.7|94
1716218700000|2024-05-20 15:25:00|8550.2|8549.3|8550.5|8549.6|8550.9|8550|8550.1|8549.2|68
1716219000000|2024-05-20 15:30:00|8550.4|8549.5|8548.8|8547.9|8550.6|8549.7|8548.6|8547.5|86
1716219300000|2024-05-20 15:35:00|8549.1|8547.6|8548.5|8547.6|8549.7|8548.5|8548.5|8547.5|74
1716219600000|2024-05-20 15:40:00|8548.6|8547.7|8549|8548.1|8549.1|8548.2|8548.4|8547.5|85
1716219900000|2024-05-20 15:45:00|8548.9|8548|8548.3|8547.4|8549.4|8548.4|8548.3|8547.4|53
1716220200000|2024-05-20 15:50:00|8548.7|8547.8|8548.6|8547.7|8549.6|8548.5|8548.2|8547.1|95
1716220500000|2024-05-20 15:55:00|8548.7|8547.8|8548.8|8547.9|8549.2|8548.2|8548|8546.5|143
1716220800000|2024-05-20 16:00:00|8548.9|8548|8547.4|8546.5|8549.3|8548.1|8547.3|8546.3|98
1716221100000|2024-05-20 16:05:00|8547.5|8546.6|8546.8|8545.9|8547.5|8546.6|8546.4|8545.2|69
1716221400000|2024-05-20 16:10:00|8546.7|8545.8|8547.2|8546.3|8547.3|8546.4|8546.3|8545.4|46
1716221700000|2024-05-20 16:15:00|8547.1|8546.2|8546.7|8545.8|8547.4|8546.5|8546.6|8545.5|76
1716222000000|2024-05-20 16:20:00|8546.8|8545.9|8545.7|8544.8|8547|8545.9|8545.6|8544.1|65
1716222300000|2024-05-20 16:25:00|8545.8|8544.9|8546.3|8544.8|8546.3|8544.9|8544.4|8543.5|72
1716222600000|2024-05-20 16:30:00|8546.2|8544.7|8544.7|8543.8|8546.3|8544.8|8544.7|8543.4|87
1716222900000|2024-05-20 16:35:00|8544.8|8543.9|8544.8|8543.9|8546|8544.8|8543.8|8542.9|80
1716223200000|2024-05-20 16:40:00|8544.9|8544|8545|8544.1|8545|8544.1|8544.5|8543.6|53
1716223500000|2024-05-20 16:45:00|8545.1|8544.2|8544.4|8543.5|8545.4|8544.2|8544|8543.1|75
1716223800000|2024-05-20 16:50:00|8544.5|8543.6|8544.7|8543.8|8545|8544.1|8544.2|8543.2|63
1716224100000|2024-05-20 16:55:00|8544.6|8543.7|8544.5|8543|8545.1|8543.9|8544|8542.5|62
1716224400000|2024-05-20 17:00:00|8544.6|8543.1|8544.8|8543.9|8545.5|8544.3|8544.5|8543.1|98
1716224700000|2024-05-20 17:05:00|8544.9|8544|8544.6|8543.1|8545.1|8544|8541.9|8541|114
1716225000000|2024-05-20 17:10:00|8544.7|8543.2|8545.3|8543.8|8545.3|8543.8|8544.6|8543.1|88
1716225300000|2024-05-20 17:15:00|8545.2|8543.7|8545.9|8544.4|8545.9|8544.5|8544.6|8543.6|62
1716225600000|2024-05-20 17:20:00|8545.8|8544.3|8546.2|8544.7|8546.4|8544.9|8545.3|8544.2|59
1716225900000|2024-05-20 17:25:00|8546.1|8544.6|8547|8545.5|8547.3|8545.8|8546.1|8544.6|64
1716226200000|2024-05-20 17:30:00|8546.9|8545.4|8549.3|8547.8|8549.4|8548|8546.2|8544.7|114
1716226500000|2024-05-20 17:35:00|8549.2|8547.7|8547.8|8546.9|8549.4|8547.9|8547.8|8546.4|30
1716226800000|2024-05-20 17:40:00|8547.9|8547|8548.1|8547.2|8548.9|8547.7|8547.9|8546.5|65
1716227100000|2024-05-20 17:45:00|8548|8547.1|8547.1|8546.2|8548.1|8547.2|8547|8546.1|29
1716227400000|2024-05-20 17:50:00|8547|8546.1|8547|8546.1|8547.6|8546.7|8545.7|8544.8|71
1716227700000|2024-05-20 17:55:00|8547.1|8546.2|8547.6|8546.7|8548.3|8547.2|8546.9|8546|71
1716228000000|2024-05-20 18:00:00|8547.5|8546.6|8547|8546.1|8547.9|8547|8547|8546.1|63
1716228300000|2024-05-20 18:05:00|8547.3|8545.8|8547|8546.1|8547.3|8546.3|8546.6|8545.6|61
1716228600000|2024-05-20 18:10:00|8547.1|8546.2|8548.5|8547|8548.6|8547.1|8546.8|8545.9|54
1716228900000|2024-05-20 18:15:00|8548.4|8546.9|8550|8548.5|8550.2|8549.3|8548.3|8546.9|61
1716229200000|2024-05-20 18:20:00|8549.9|8548.4|8549.5|8548.6|8549.9|8548.7|8549|8548.1|46
1716229500000|2024-05-20 18:25:00|8549.6|8548.7|8548.9|8548|8549.7|8548.7|8548.9|8548|59
1716229800000|2024-05-20 18:30:00|8548.8|8547.9|8548.7|8547.8|8549|8548.1|8548.2|8547.3|43
1716230100000|2024-05-20 18:35:00|8548.6|8547.7|8548.7|8547.8|8549.1|8548.2|8548.5|8547.6|35
1716230400000|2024-05-20 18:40:00|8548.6|8547.7|8548.6|8547.7|8548.9|8548|8548.1|8547.2|44
1716230700000|2024-05-20 18:45:00|8548.7|8547.8|8548.5|8547.6|8548.7|8547.8|8548.3|8547.4|27
1716231000000|2024-05-20 18:50:00|8548.4|8547.5|8548.2|8547.3|8548.5|8547.6|8548|8547.1|61
1716231300000|2024-05-20 18:55:00|8548.3|8547.4|8547.9|8547|8548.7|8547.8|8547.7|8546.8|65
1716231600000|2024-05-20 19:00:00|8548.3|8547.4|8548|8547.1|8548.3|8547.4|8547.8|8546.7|34
1716231900000|2024-05-20 19:05:00|8548.3|8546.8|8547.7|8546.8|8548.3|8547.2|8547.6|8546.7|29
1716232200000|2024-05-20 19:10:00|8547.6|8546.7|8547.6|8546.7|8547.8|8546.9|8547.4|8546.5|41
1716232500000|2024-05-20 19:15:00|8547.5|8546.6|8547.5|8546.6|8547.6|8546.7|8547.2|8546.3|28
1716232800000|2024-05-20 19:20:00|8547.6|8546.7|8547.8|8546.9|8548.1|8547.2|8547.4|8546.5|32
1716233100000|2024-05-20 19:25:00|8547.7|8546.8|8548.2|8547.3|8548.5|8547.3|8547.5|8546.6|56
1716233400000|2024-05-20 19:30:00|8548.5|8547|8548.6|8547.1|8548.9|8547.8|8548|8547|45
1716233700000|2024-05-20 19:35:00|8548.4|8546.9|8548|8547.1|8548.7|8547.6|8547.8|8546.9|28
1716234000000|2024-05-20 19:40:00|8547.9|8547|8548.3|8547.4|8548.5|8547.6|8547.9|8547|36
1716234300000|2024-05-20 19:45:00|8548.2|8547.3|8548.6|8547.1|8548.6|8547.4|8547.9|8546.7|54
1716234600000|2024-05-20 19:50:00|8548.5|8547|8548.1|8546.6|8548.7|8547.5|8548|8546.6|44
1716234900000|2024-05-20 19:55:00|8547.8|8546.9|8546.9|8545.4|8548.3|8547|8546.7|8545.2|56
1716235200000|2024-05-20 20:00:00|8546.8|8545.3|8547.4|8545.9|8547.4|8546.2|8546.7|8545.2|48
1716235500000|2024-05-20 20:05:00|8547|8546.1|8547.4|8545.9|8547.6|8546.6|8547|8545.8|24
1716235800000|2024-05-20 20:10:00|8547.5|8546|8547.4|8545.9|8547.5|8546.1|8546.9|8545.7|8
1716236100000|2024-05-20 20:15:00|8547.5|8546|8547.4|8545.9|8547.6|8546.1|8547.3|8545.8|16
1716236400000|2024-05-20 20:20:00|8547.5|8546|8546.8|8545.3|8547.6|8546.1|8546.6|8545.3|36
1716236700000|2024-05-20 20:25:00|8546.7|8545.2|8546.3|8545.4|8546.8|8545.7|8546.3|8545.2|15
1716237000000|2024-05-20 20:30:00|8546.4|8545.5|8545.5|8544.6|8546.4|8545.5|8545.3|8544.4|24
1716237300000|2024-05-20 20:35:00|8545.6|8544.7|8546.4|8545.5|8546.5|8545.6|8545.6|8544.7|23
1716237600000|2024-05-20 20:40:00|8546.3|8545.4|8545.6|8544.1|8546.6|8545.5|8545.6|8544.1|21
1716237900000|2024-05-20 20:45:00|8545.7|8544.2|8545.8|8544.3|8545.9|8544.4|8545.6|8544.1|32
1716238200000|2024-05-20 20:50:00|8545.7|8544.2|8546|8544.5|8546.1|8544.6|8545.5|8544|36
1716238500000|2024-05-20 20:55:00|8546.5|8544.1|8546.6|8542.3|8548|8544.2|8546.4|8542.3|167
1716238800000|2024-05-20 21:00:00|8551.1|8542.4|8550.7|8538.8|8552.4|8542.4|8550.7|8538.8|23
1716239100000|2024-05-20 21:05:00|8550.5|8538.6|8552.1|8540.2|8552.2|8540.3|8550.4|8538.5|30
1716239400000|2024-05-20 21:10:00|8552.2|8540.3|8550.9|8539|8552.5|8540.6|8550.7|8538.8|60
1716239700000|2024-05-20 21:15:00|8550.8|8538.9|8552.6|8540.7|8552.6|8540.7|8548.6|8538.4|61
1716240000000|2024-05-20 21:20:00|8552.7|8540.8|8550.9|8540.2|8552.8|8541.4|8550.8|8539.8|52
1716240300000|2024-05-20 21:25:00|8550.8|8540.1|8550.6|8539|8550.9|8540.2|8550.3|8538.8|94
1716240600000|2024-05-20 21:30:00|8550.7|8538.9|8550.3|8541.4|8552|8541.7|8550.1|8538.9|97
1716240900000|2024-05-20 21:35:00|8550.2|8541.5|8549.8|8541.2|8550.5|8541.5|8549.8|8540.9|36
1716241200000|2024-05-20 21:40:00|8549.9|8541.7|8551.3|8541.3|8553.9|8542|8549.4|8540.6|107
1716241500000|2024-05-20 21:45:00|8550.6|8541.6|8550.2|8541.7|8551.6|8541.7|8549.6|8540.7|140
1716241800000|2024-05-20 21:50:00|8550.4|8541.5|8551.2|8541|8553|8542|8550.4|8539.8|159
1716242100000|2024-05-20 21:55:00|8551.3|8540.9|8550.9|8543.9|8551.8|8545|8548.8|8540.2|214
1716242400000|2024-05-20 22:00:00|8550.8|8543.8|8545.5|8543.1|8550.9|8543.8|8544.9|8541.2|127
1716242700000|2024-05-20 22:05:00|8545|8543.5|8545.5|8544|8545.6|8544.1|8545|8543.5|27
1716243000000|2024-05-20 22:10:00|8545.6|8544.1|8544.8|8543.3|8545.7|8544.2|8544.8|8543.3|19
1716243300000|2024-05-20 22:15:00|8544.9|8543.4|8545.1|8543.6|8545.2|8543.7|8544.8|8543.3|22
1716243600000|2024-05-20 22:20:00|8545|8543.5|8545.1|8543.6|8545.2|8543.7|8545|8543.5|8
1716243900000|2024-05-20 22:25:00|8545.2|8543.7|8545|8543.5|8545.3|8543.8|8544.9|8543.4|25
1716244200000|2024-05-20 22:30:00|8544.9|8543.4|8545.6|8544.1|8545.8|8544.3|8544.4|8542.9|34
1716244500000|2024-05-20 22:35:00|8545.7|8544.2|8545.6|8544.1|8545.7|8544.4|8545.3|8544|14
1716244800000|2024-05-20 22:40:00|8545.7|8544.2|8545.4|8543.9|8545.7|8544.4|8545.2|8543.9|13
1716245100000|2024-05-20 22:45:00|8545.1|8544.2|8545.2|8543.7|8545.6|8544.2|8545.1|8543.6|12
1716245400000|2024-05-20 22:50:00|8545.1|8543.6|8545.3|8543.8|8545.3|8544|8544.9|8543.6|12
1716245700000|2024-05-20 22:55:00|8545.2|8543.7|8545.3|8543.8|8545.3|8543.8|8545.2|8543.7|8
1716246000000|2024-05-20 23:00:00|8545.2|8543.7|8544.9|8544|8545.2|8544|8544.7|8543.4|19
1716246300000|2024-05-20 23:05:00|8545.1|8543.6|8545.3|8543.8|8545.5|8544|8544.9|8543.4|25
1716246600000|2024-05-20 23:10:00|8545.4|8543.9|8545.1|8543.6|8545.4|8543.9|8544.7|8543.3|25
1716246900000|2024-05-20 23:15:00|8545.2|8543.7|8545.2|8543.7|8545.2|8543.7|8545.1|8543.6|7
1716247200000|2024-05-20 23:20:00|8545.3|8543.8|8545.4|8543.9|8545.4|8543.9|8545.1|8543.6|12
1716247500000|2024-05-20 23:25:00|8545.3|8543.8|8545.1|8543.6|8545.7|8544.2|8545|8543.5|21
1716247800000|2024-05-20 23:30:00|8545|8543.5|8544.9|8543.4|8545.1|8544|8544.8|8543.4|15
1716248100000|2024-05-20 23:35:00|8544.8|8543.3|8545.7|8544.2|8545.9|8544.4|8544.7|8543.2|40
1716248400000|2024-05-20 23:40:00|8545.8|8544.3|8545.4|8543.9|8545.9|8544.6|8545.3|8543.8|30
1716248700000|2024-05-20 23:45:00|8545.2|8543.7|8545.5|8544|8545.6|8544.1|8545.1|8543.6|23
1716249000000|2024-05-20 23:50:00|8545.4|8543.9|8545.8|8544.3|8545.9|8544.4|8545.4|8543.9|15
1716249300000|2024-05-20 23:55:00|8545.9|8544.4|8545.7|8544.2|8546|8544.5|8545.4|8544.1|13
1716249600000|2024-05-21 00:00:00|8545.6|8544.1|8545.6|8544.1|8545.9|8544.4|8544.9|8543.4|58
1716249900000|2024-05-21 00:05:00|8545.7|8544.2|8545.5|8544|8545.7|8544.3|8545.2|8543.9|38
1716250200000|2024-05-21 00:10:00|8545.6|8544.1|8544.7|8543.8|8545.6|8544.2|8544.3|8543.1|48
1716250500000|2024-05-21 00:15:00|8544.6|8543.7|8544.5|8543|8545.2|8543.8|8544.4|8543|40
1716250800000|2024-05-21 00:20:00|8544.4|8542.9|8544.6|8543.7|8545.1|8543.7|8544.2|8542.9|24
1716251100000|2024-05-21 00:25:00|8544.5|8543.6|8545.4|8543.9|8545.4|8543.9|8544.4|8543.2|45
1716251400000|2024-05-21 00:30:00|8545.3|8543.8|8545.5|8544|8545.6|8544.3|8544.9|8543.8|21
1716251700000|2024-05-21 00:35:00|8545.4|8543.9|8545.4|8543.9|8546|8544.5|8545.4|8543.9|50
1716252000000|2024-05-21 00:40:00|8545.5|8544|8545.1|8543.6|8545.9|8544.6|8545.1|8543.6|36
1716252300000|2024-05-21 00:45:00|8545.2|8543.7|8545.1|8543.6|8545.4|8544.1|8544.7|8543.6|32
1716252600000|2024-05-21 00:50:00|8545|8543.5|8546|8544.5|8546.5|8545.1|8544.9|8543.4|69
1716252900000|2024-05-21 00:55:00|8546.3|8544.8|8546.9|8545.4|8547.3|8545.8|8546|8544.5|69
1716253200000|2024-05-21 01:00:00|8547|8545.5|8545.9|8544.4|8547|8546|8545.9|8544.4|66
1716253500000|2024-05-21 01:05:00|8546|8544.5|8545.3|8544.4|8546.1|8544.9|8545.3|8544|53
1716253800000|2024-05-21 01:10:00|8545.4|8544.5|8545.7|8544.2|8545.9|8544.8|8544.8|8543.9|42
1716254100000|2024-05-21 01:15:00|8545.5|8544.6|8545.6|8544.1|8546|8544.7|8545.3|8544|57
1716254400000|2024-05-21 01:20:00|8545.7|8544.2|8545.2|8543.7|8545.7|8544.2|8545.2|8543.7|75
1716254700000|2024-05-21 01:25:00|8545.1|8543.6|8545.7|8544.2|8545.7|8544.2|8544.9|8543.4|41
1716255000000|2024-05-21 01:30:00|8545.8|8544.3|8546.1|8544.6|8546.4|8545.3|8545.7|8544.2|64
1716255300000|2024-05-21 01:35:00|8546|8544.5|8546.6|8545.1|8547|8545.5|8545.9|8544.4|67
1716255600000|2024-05-21 01:40:00|8546.4|8544.9|8545.9|8545|8546.5|8545.2|8545.8|8544.5|45
1716255900000|2024-05-21 01:45:00|8545.7|8544.8|8546.1|8545.2|8546.3|8545.3|8545.6|8544.4|51
1716256200000|2024-05-21 01:50:00|8546.2|8545.3|8546.2|8544.7|8546.5|8545.3|8545.9|8544.6|48
1716256500000|2024-05-21 01:55:00|8546.3|8544.8|8546.8|8545.3|8547.2|8545.9|8546|8544.6|89
1716256800000|2024-05-21 02:00:00|8546.9|8545.4|8546.5|8545|8547.3|8545.8|8546.2|8544.9|118
1716257100000|2024-05-21 02:05:00|8546.4|8544.9|8546.5|8545|8546.9|8545.4|8545.9|8544.6|106
1716257400000|2024-05-21 02:10:00|8546.4|8544.9|8546.4|8544.9|8547.2|8545.7|8545.3|8543.8|112
1716257700000|2024-05-21 02:15:00|8546.5|8545|8546|8545.1|8546.6|8545.3|8545.8|8544.4|84
1716258000000|2024-05-21 02:20:00|8546.1|8545.2|8544.3|8542.8|8546.1|8545.2|8544.3|8542.8|67
1716258300000|2024-05-21 02:25:00|8544.4|8542.9|8544.1|8543.2|8544.8|8543.5|8544.1|8542.9|45
1716258600000|2024-05-21 02:30:00|8544|8543.1|8544.9|8543.4|8545.6|8544.1|8544|8543.1|57
1716258900000|2024-05-21 02:35:00|8545|8543.5|8546.6|8545.1|8546.6|8545.1|8544.9|8543.5|126
1716259200000|2024-05-21 02:40:00|8546.5|8545|8546|8545.1|8546.6|8545.2|8546|8544.6|43
1716259500000|2024-05-21 02:45:00|8545.9|8545|8546|8545.1|8546.4|8545.3|8545.9|8544.6|26
1716259800000|2024-05-21 02:50:00|8545.9|8545|8545.5|8544|8546.3|8545.1|8545.1|8543.6|54
1716260100000|2024-05-21 02:55:00|8545.4|8543.9|8544.9|8543.4|8545.4|8543.9|8544.9|8543.4|47
1716260400000|2024-05-21 03:00:00|8544.7|8543.2|8544.5|8543|8544.9|8543.4|8544.5|8543|35
1716260700000|2024-05-21 03:05:00|8544.6|8543.1|8544.3|8542.8|8544.6|8543.1|8544|8542.5|89
1716261000000|2024-05-21 03:10:00|8544.2|8542.7|8544.2|8542.7|8544.4|8542.9|8543.9|8542.4|58
1716261300000|2024-05-21 03:15:00|8543.9|8543|8544.4|8542.9|8544.5|8543.1|8543.9|8542.7|37
1716261600000|2024-05-21 03:20:00|8544.5|8543|8544.4|8542.9|8544.7|8543.2|8544.2|8542.7|28
1716261900000|2024-05-21 03:25:00|8544.5|8543|8544.6|8543.1|8544.7|8543.2|8544.3|8542.8|54
1716262200000|2024-05-21 03:30:00|8544.5|8543|8544.4|8542.9|8545.1|8543.8|8543.9|8542.9|36
1716262500000|2024-05-21 03:35:00|8544|8543.1|8544.5|8543.6|8544.9|8543.6|8543.9|8542.8|40
1716262800000|2024-05-21 03:40:00|8544.4|8543.5|8544.9|8543.4|8545|8543.6|8544.3|8543.2|39
1716263100000|2024-05-21 03:45:00|8544.5|8543.6|8544.2|8543.3|8544.5|8543.6|8544.2|8543.3|20
1716263400000|2024-05-21 03:50:00|8544.3|8543.4|8544.8|8543.3|8544.9|8543.4|8544.3|8543.1|29
1716263700000|2024-05-21 03:55:00|8544.9|8543.4|8544.8|8543.3|8544.9|8543.4|8544.3|8543|28
1716264000000|2024-05-21 04:00:00|8544.7|8543.2|8544.5|8543|8544.7|8543.2|8544.3|8542.8|36
1716264300000|2024-05-21 04:05:00|8544.4|8542.9|8544.2|8543.3|8544.5|8543.3|8544|8542.7|32
1716264600000|2024-05-21 04:10:00|8544.1|8543.2|8544.1|8542.6|8544.4|8543.3|8544|8542.5|30
1716264900000|2024-05-21 04:15:00|8544.2|8542.7|8544.2|8542.7|8544.5|8543.3|8544|8542.7|22
1716265200000|2024-05-21 04:20:00|8544.3|8542.8|8544.3|8542.8|8544.4|8542.9|8544.1|8542.6|22
1716265500000|2024-05-21 04:25:00|8544.2|8542.7|8543.8|8542.9|8544.3|8543|8543.8|8542.4|21
1716265800000|2024-05-21 04:30:00|8543.9|8543|8544.2|8542.7|8544.5|8543.2|8543.7|8542.6|36
1716266100000|2024-05-21 04:35:00|8544.3|8542.8|8544|8543.1|8544.5|8543.1|8544|8542.8|10
1716266400000|2024-05-21 04:40:00|8543.9|8543|8543.8|8542.9|8544.1|8543.1|8543.7|8542.2|50
1716266700000|2024-05-21 04:45:00|8543.7|8542.8|8543.7|8542.8|8544.1|8543|8543.5|8542.5|25
1716267000000|2024-05-21 04:50:00|8544|8542.5|8544|8543.1|8544.5|8543.1|8543.7|8542.4|45
1716267300000|2024-05-21 04:55:00|8544.1|8543.2|8543.7|8542.8|8544.6|8543.3|8543.7|8542.6|25
1716267600000|2024-05-21 05:00:00|8543.8|8542.9|8544.1|8543.2|8544.4|8543.2|8543.8|8542.6|38
1716267900000|2024-05-21 05:05:00|8544|8543.1|8544|8543.1|8544.4|8543.3|8543.7|8542.7|33
1716268200000|2024-05-21 05:10:00|8544.1|8543.2|8543.9|8543|8544.4|8543.2|8543.4|8542.3|49
1716268500000|2024-05-21 05:15:00|8544|8543.1|8544.6|8543.1|8544.7|8543.2|8543.9|8542.6|35
1716268800000|2024-05-21 05:20:00|8544.7|8543.2|8544.4|8543.5|8545|8543.5|8544|8542.9|32
1716269100000|2024-05-21 05:25:00|8544.3|8543.4|8544.8|8543.3|8544.9|8543.8|8544.2|8543.1|24
1716269400000|2024-05-21 05:30:00|8544.6|8543.1|8544.7|8543.8|8545|8543.8|8544.4|8543|38
1716269700000|2024-05-21 05:35:00|8544.6|8543.7|8544.6|8543.7|8545.2|8543.9|8544.6|8543.5|28
1716270000000|2024-05-21 05:40:00|8544.5|8543.6|8544.7|8543.8|8544.9|8543.8|8544.4|8543.4|14
1716270300000|2024-05-21 05:45:00|8544.9|8544|8545.4|8543.9|8545.7|8544.6|8544.9|8543.6|74
1716270600000|2024-05-21 05:50:00|8545.3|8543.8|8544|8542.5|8545.3|8544.2|8543.9|8542.4|78
1716270900000|2024-05-21 05:55:00|8543.9|8542.4|8544|8542.5|8544.7|8543.4|8543.6|8542.1|95
1716271200000|2024-05-21 06:00:00|8543.9|8542.4|8543|8542.1|8543.9|8542.4|8542.3|8541.4|157
1716271500000|2024-05-21 06:05:00|8543.1|8542.2|8543.3|8541.8|8543.5|8542.2|8542.5|8541.4|124
1716271800000|2024-05-21 06:10:00|8543.2|8541.7|8543.3|8542.4|8543.4|8542.5|8542.5|8541.4|87
1716272100000|2024-05-21 06:15:00|8543.4|8542.5|8542.6|8541.7|8544.1|8543|8542.6|8541.2|144
1716272400000|2024-05-21 06:20:00|8542.7|8541.8|8543.7|8542.2|8543.8|8542.3|8542.5|8541.2|79
1716272700000|2024-05-21 06:25:00|8543.4|8542.5|8542.9|8542|8544.9|8543.6|8542.9|8541.9|99
1716273000000|2024-05-21 06:30:00|8543|8542.1|8542.6|8541.1|8543.1|8542.2|8542.2|8541.1|109
1716273300000|2024-05-21 06:35:00|8542.7|8541.2|8542.7|8541.2|8543.4|8541.9|8542.2|8540.8|104
1716273600000|2024-05-21 06:40:00|8542.8|8541.3|8543.4|8542.5|8543.5|8542.5|8542.2|8541.1|87
1716273900000|2024-05-21 06:45:00|8543.7|8542.2|8544.4|8542.9|8544.5|8543|8542.8|8541.7|110
1716274200000|2024-05-21 06:50:00|8544.3|8542.8|8544.7|8543.8|8545.1|8543.9|8543.7|8542.6|86
1716274500000|2024-05-21 06:55:00|8544.6|8543.7|8545.9|8545|8546.2|8545.2|8544.6|8543.7|101
1716274800000|2024-05-21 07:00:00|8545.8|8544.9|8544|8543.1|8546.3|8545.4|8543.7|8542.6|185
1716275100000|2024-05-21 07:05:00|8544.1|8543.2|8543.2|8541.7|8544.9|8543.6|8542.6|8541.5|166
1716275400000|2024-05-21 07:10:00|8543.3|8541.8|8543|8542.1|8543.5|8542.2|8542|8540.7|180
1716275700000|2024-05-21 07:15:00|8543.1|8542.2|8542.9|8542|8544|8542.8|8542.3|8541.4|136
1716276000000|2024-05-21 07:20:00|8543|8542.1|8544.2|8543.3|8545|8543.5|8542.7|8541.8|126
1716276300000|2024-05-21 07:25:00|8544.3|8543.4|8543.7|8542.8|8544.7|8543.4|8543.2|8542.1|133
1716276600000|2024-05-21 07:30:00|8543.8|8542.9|8544.7|8543.2|8545.2|8544.1|8543.7|8542.2|107
1716276900000|2024-05-21 07:35:00|8544.6|8543.1|8543.8|8542.9|8544.9|8543.4|8543.5|8542.2|109
1716277200000|2024-05-21 07:40:00|8543.7|8542.8|8544.2|8542.7|8544.4|8543|8543|8541.8|97
1716277500000|2024-05-21 07:45:00|8544.1|8542.6|8543.7|8542.8|8544.8|8543.8|8543.1|8541.9|112
1716277800000|2024-05-21 07:50:00|8543.5|8542.6|8544.9|8543.4|8544.9|8543.7|8543.5|8542.6|111
1716278100000|2024-05-21 07:55:00|8544.8|8543.9|8547|8545.5|8547.3|8545.8|8544.4|8542.9|138
1716278400000|2024-05-21 08:00:00|8547.1|8545.6|8546.9|8545.4|8547.7|8546.2|8545.8|8544.7|148
1716278700000|2024-05-21 08:05:00|8547|8545.5|8548|8547.1|8548.7|8547.4|8546.4|8545.2|133
1716279000000|2024-05-21 08:10:00|8548.1|8547.2|8547.6|8546.1|8549.2|8547.9|8547.3|8546.1|161
1716279300000|2024-05-21 08:15:00|8547.7|8546.2|8546.3|8544.8|8547.7|8546.7|8546.1|8544.6|144
1716279600000|2024-05-21 08:20:00|8546.2|8544.7|8545.9|8545|8546.5|8545.6|8545.3|8544.1|109
1716279900000|2024-05-21 08:25:00|8546.2|8545.3|8547.3|8545.8|8547.3|8545.9|8545.4|8544.3|117
1716280200000|2024-05-21 08:30:00|8547.2|8545.7|8547.3|8545.8|8547.7|8546.2|8546.4|8545.3|129
1716280500000|2024-05-21 08:35:00|8547.4|8545.9|8549.3|8548.4|8549.6|8548.4|8547|8545.8|133
1716280800000|2024-05-21 08:40:00|8549.2|8548.3|8547.7|8546.2|8550|8548.6|8547.5|8546.1|126
1716281100000|2024-05-21 08:45:00|8547.8|8546.3|8549.1|8548.2|8549.9|8548.4|8547.5|8546.3|149
1716281400000|2024-05-21 08:50:00|8549.2|8548.3|8549.6|8548.1|8549.6|8548.6|8548.3|8547.3|103
1716281700000|2024-05-21 08:55:00|8549.4|8547.9|8549.9|8548.4|8550.6|8549.1|8549.2|8547.9|121
1716282000000|2024-05-21 09:00:00|8549.8|8548.3|8548.8|8547.9|8550|8548.6|8548.3|8547.4|105
1716282300000|2024-05-21 09:05:00|8548.7|8547.8|8548.5|8547.6|8549.2|8548|8548|8546.8|106
1716282600000|2024-05-21 09:10:00|8548.4|8547.5|8548.6|8547.7|8549.7|8548.2|8547.8|8546.8|123
1716282900000|2024-05-21 09:15:00|8548.5|8547.6|8550.3|8549.4|8550.6|8549.4|8548.5|8547.6|105
1716283200000|2024-05-21 09:20:00|8550.4|8549.5|8550.5|8549.6|8551|8549.8|8549.6|8548.7|109
1716283500000|2024-05-21 09:25:00|8550.6|8549.7|8551.7|8550.2|8551.8|8550.8|8550.6|8549.5|83
1716283800000|2024-05-21 09:30:00|8551.8|8550.3|8550.5|8549.6|8551.8|8550.5|8550.3|8549.3|100
1716284100000|2024-05-21 09:35:00|8550.6|8549.7|8550.6|8549.1|8551.2|8550|8550.1|8549.1|77
1716284400000|2024-05-21 09:40:00|8550.5|8549|8551|8550.1|8551.1|8550.2|8549.7|8548.8|86
1716284700000|2024-05-21 09:45:00|8550.9|8550|8549.7|8548.2|8551.6|8550.2|8549.7|8548.2|85
1716285000000|2024-05-21 09:50:00|8549.6|8548.1|8548|8546.5|8549.7|8548.3|8547.5|8546.1|92
1716285300000|2024-05-21 09:55:00|8547.9|8546.4|8546.2|8545.3|8547.9|8546.7|8546|8544.8|91
1716285600000|2024-05-21 10:00:00|8546.3|8545.4|8548|8547.1|8549.1|8547.7|8546.3|8545.4|114
1716285900000|2024-05-21 10:05:00|8548.1|8547.2|8549|8547.5|8549.7|8548.6|8548|8547.1|103
1716286200000|2024-05-21 10:10:00|8548.9|8547.4|8547.9|8547|8549|8547.9|8547.6|8546.6|72
1716286500000|2024-05-21 10:15:00|8547.8|8546.9|8547.5|8546|8548.3|8547.1|8547.2|8545.7|76
1716286800000|2024-05-21 10:20:00|8547.2|8546.3|8546.3|8544.8|8547.4|8546.3|8546.3|8544.8|99
1716287100000|2024-05-21 10:25:00|8546.2|8544.7|8544.6|8543.7|8546.3|8545.2|8544.6|8543.5|96
1716287400000|2024-05-21 10:30:00|8544.7|8543.8|8544.9|8544|8545.6|8544.6|8544.5|8543.5|89
1716287700000|2024-05-21 10:35:00|8544.8|8543.9|8545.5|8544|8545.9|8544.4|8544.6|8543.5|72
1716288000000|2024-05-21 10:40:00|8545.1|8544.2|8545.6|8544.1|8545.9|8544.6|8544.9|8543.9|50
1716288300000|2024-05-21 10:45:00|8545.5|8544|8546.8|8545.9|8546.8|8545.9|8545.3|8543.9|86
1716288600000|2024-05-21 10:50:00|8546.7|8545.8|8545.8|8544.3|8547.2|8546.2|8545.8|8544.3|70
1716288900000|2024-05-21 10:55:00|8545.9|8544.4|8545.8|8544.9|8547.2|8545.9|8545.6|8544.3|149
1716289200000|2024-05-21 11:00:00|8545.9|8545|8546.6|8545.7|8547.3|8546.4|8545.8|8544.6|115
1716289500000|2024-05-21 11:05:00|8546.7|8545.8|8546.8|8545.9|8546.9|8546|8545.7|8544.8|65
1716289800000|2024-05-21 11:10:00|8546.9|8546|8547.7|8546.2|8548.1|8547.1|8546.8|8545.9|111
1716290100000|2024-05-21 11:15:00|8547.4|8546.5|8547.7|8546.8|8547.7|8546.8|8546.7|8545.3|85
1716290400000|2024-05-21 11:20:00|8548|8546.5|8546.8|8545.9|8548|8546.8|8546.8|8545.8|75
1716290700000|2024-05-21 11:25:00|8546.7|8545.8|8545.6|8544.7|8546.7|8545.8|8545.3|8544.4|67
1716291000000|2024-05-21 11:30:00|8545.7|8544.8|8545.4|8544.5|8546.1|8544.9|8545.2|8544|58
1716291300000|2024-05-21 11:35:00|8545.5|8544.6|8545.5|8544.6|8546.3|8545.1|8545.3|8543.9|79
1716291600000|2024-05-21 11:40:00|8545.4|8544.5|8544.1|8542.6|8545.5|8544.6|8544|8542.5|89
1716291900000|2024-05-21 11:45:00|8544.2|8542.7|8543.7|8542.2|8544.4|8543.3|8543.3|8542.1|83
1716292200000|2024-05-21 11:50:00|8543.8|8542.3|8545.5|8544|8545.6|8544.4|8543.2|8541.7|113
1716292500000|2024-05-21 11:55:00|8545.4|8543.9|8544.7|8543.2|8545.8|8544.8|8544.3|8542.9|149
1716292800000|2024-05-21 12:00:00|8544.8|8543.3|8546.3|8544.8|8546.4|8545.3|8544.8|8543.3|162
1716293100000|2024-05-21 12:05:00|8546.2|8544.7|8544.5|8543|8546.2|8544.9|8544.3|8542.8|123
1716293400000|2024-05-21 12:10:00|8544.6|8543.1|8544.3|8543.4|8545.2|8543.9|8543.9|8542.7|93
1716293700000|2024-05-21 12:15:00|8544.4|8543.5|8544.9|8543.4|8545.6|8544.4|8543.7|8542.6|94
1716294000000|2024-05-21 12:20:00|8545|8543.5|8544.1|8543.2|8545|8543.8|8543.8|8542.7|116
1716294300000|2024-05-21 12:25:00|8544.2|8543.3|8544.1|8542.6|8544.6|8543.3|8543.3|8542.3|69
1716294600000|2024-05-21 12:30:00|8544.2|8542.7|8542.6|8541.1|8544.7|8543.7|8542.3|8541|190
1716294900000|2024-05-21 12:35:00|8542.5|8541|8542.5|8541.6|8543.1|8542.1|8542.1|8541|165
1716295200000|2024-05-21 12:40:00|8542.6|8541.7|8542.2|8541.3|8543.8|8542.3|8542.2|8540.9|149
1716295500000|2024-05-21 12:45:00|8542.1|8541.2|8543.6|8542.7|8543.7|8542.8|8541.9|8541|130
1716295800000|2024-05-21 12:50:00|8543.7|8542.8|8543.1|8542.2|8544.7|8543.4|8542.7|8541.4|153
1716296100000|2024-05-21 12:55:00|8543.2|8542.3|8544.6|8543.1|8545.2|8543.7|8543.1|8542.2|132
1716296400000|2024-05-21 13:00:00|8544.5|8543|8545|8543.5|8547.6|8546.1|8544.1|8542.6|515
1716296700000|2024-05-21 13:05:00|8544.9|8543.4|8544.5|8543|8545.4|8544.1|8543.5|8542.3|329
1716297000000|2024-05-21 13:10:00|8544.2|8543.3|8544.2|8542.7|8544.8|8543.9|8543.1|8542.2|212
1716297300000|2024-05-21 13:15:00|8544.3|8542.8|8543.3|8542.4|8545.1|8544|8542.9|8542|243
1716297600000|2024-05-21 13:20:00|8543.7|8542.2|8543.6|8542.1|8544.7|8543.6|8543.4|8541.9|229
1716297900000|2024-05-21 13:25:00|8543.3|8542.4|8543.2|8542.3|8544.2|8542.8|8543|8541.7|173
1716298200000|2024-05-21 13:30:00|8543.1|8542.2|8541.1|8540.2|8543.2|8542.3|8540.8|8539.5|243
1716298500000|2024-05-21 13:35:00|8541|8540.1|8538.8|8537.3|8542|8541.1|8538.5|8537.2|258
1716298800000|2024-05-21 13:40:00|8538.9|8537.4|8537.8|8536.9|8539.7|8538.5|8537.6|8536.5|251
1716299100000|2024-05-21 13:45:00|8537.9|8537|8536.2|8535.3|8538.3|8537.2|8536.1|8535.2|178
1716299400000|2024-05-21 13:50:00|8536.3|8535.4|8535.9|8535|8537.3|8536.1|8535.6|8534.7|183
1716299700000|2024-05-21 13:55:00|8535.7|8534.8|8536.4|8534.9|8536.7|8535.5|8535.1|8534|230
1716300000000|2024-05-21 14:00:00|8536.5|8535|8535.2|8534.3|8537.1|8535.6|8535.2|8533.8|299
1716300300000|2024-05-21 14:05:00|8535.3|8534.4|8534.9|8533.4|8535.7|8534.8|8534|8533.1|208
1716300600000|2024-05-21 14:10:00|8534.4|8533.5|8534.8|8533.9|8535.5|8534.6|8534.4|8533.5|124
1716300900000|2024-05-21 14:15:00|8534.9|8534|8535.4|8534.5|8536.1|8535.2|8534.1|8533|161
1716301200000|2024-05-21 14:20:00|8535.3|8534.4|8535.2|8534.3|8535.6|8534.4|8534.3|8533.1|156
1716301500000|2024-05-21 14:25:00|8535.1|8534.2|8535.2|8533.7|8535.9|8534.7|8534.7|8533.4|154
1716301800000|2024-05-21 14:30:00|8534.9|8534|8537.5|8536.6|8538|8536.9|8534.8|8533.6|166
1716302100000|2024-05-21 14:35:00|8537.6|8536.7|8538.2|8536.7|8539.1|8537.6|8536.6|8535.3|171
1716302400000|2024-05-21 14:40:00|8538.1|8536.6|8537.9|8537|8539.5|8538.1|8537.3|8536.2|171
1716302700000|2024-05-21 14:45:00|8538|8537.1|8535.8|8534.9|8538.1|8537.1|8535.8|8534.8|124
1716303000000|2024-05-21 14:50:00|8535.9|8535|8535.7|8534.2|8536.7|8535.6|8534.5|8533.6|274
1716303300000|2024-05-21 14:55:00|8535.8|8534.3|8536|8535.1|8536.8|8535.9|8534.5|8533.6|287
1716303600000|2024-05-21 15:00:00|8535.9|8535|8537.3|8536.4|8538.1|8537.2|8535.8|8534.7|313
1716303900000|2024-05-21 15:05:00|8537.4|8536.5|8537.3|8535.8|8537.9|8536.8|8537.1|8535.8|160
1716304200000|2024-05-21 15:10:00|8537.2|8535.7|8536.7|8535.8|8537.3|8536.4|8535.9|8534.7|149
1716304500000|2024-05-21 15:15:00|8536.8|8535.9|8536.2|8534.7|8537|8536.1|8535.8|8534.5|136
1716304800000|2024-05-21 15:20:00|8536.3|8534.8|8536.7|8535.8|8536.7|8535.8|8535.6|8534.7|126
1716305100000|2024-05-21 15:25:00|8536.8|8535.9|8536.5|8535.6|8536.9|8536|8535.8|8534.8|99
1716305400000|2024-05-21 15:30:00|8536.4|8535|8536.7|8535.8|8536.9|8536|8536|8534.8|90
1716305700000|2024-05-21 15:35:00|8536.8|8535.9|8538.3|8537.4|8539.4|8538|8536.8|8535.9|148
1716306000000|2024-05-21 15:40:00|8538.2|8537.3|8539.5|8538.6|8539.7|8538.8|8538.1|8537.2|115
1716306300000|2024-05-21 15:45:00|8539.6|8538.7|8541.1|8540.2|8541.1|8540.2|8538.7|8537.5|161
1716306600000|2024-05-21 15:50:00|8541.2|8540.3|8542.6|8541.7|8542.8|8541.8|8541.2|8539.8|107
1716306900000|2024-05-21 15:55:00|8542.5|8541.6|8541.4|8540.5|8542.7|8541.8|8540.9|8539.6|124
1716307200000|2024-05-21 16:00:00|8541.5|8540.6|8543.2|8542.3|8543.5|8542.6|8541.3|8540.4|132
1716307500000|2024-05-21 16:05:00|8543.3|8541.8|8542.2|8541.3|8543.6|8542.3|8541.5|8540.6|158
1716307800000|2024-05-21 16:10:00|8542.3|8541.4|8542.3|8541.4|8542.6|8541.7|8541.8|8540.9|92
1716308100000|2024-05-21 16:15:00|8542.2|8541.3|8541.8|8540.9|8542.8|8541.6|8541.7|8540.6|90
1716308400000|2024-05-21 16:20:00|8541.9|8541|8542|8541.1|8543|8541.8|8541.8|8540.9|104
1716308700000|2024-05-21 16:25:00|8542.1|8541.2|8542.7|8541.8|8543.5|8542.6|8542|8541.1|70
1716309000000|2024-05-21 16:30:00|8542.8|8541.9|8542.1|8541.2|8542.8|8541.9|8541.1|8540.2|86
1716309300000|2024-05-21 16:35:00|8542.2|8541.3|8542.2|8541.3|8542.6|8541.7|8542.1|8541.2|55
1716309600000|2024-05-21 16:40:00|8542.1|8541.2|8542.5|8541.6|8542.9|8542|8542.1|8541.2|63
1716309900000|2024-05-21 16:45:00|8542.4|8541.5|8541|8540.1|8542.5|8541.6|8540.9|8540|57
1716310200000|2024-05-21 16:50:00|8541.1|8540.2|8541.4|8540.5|8541.7|8540.8|8540.9|8540|70
1716310500000|2024-05-21 16:55:00|8541.3|8540.4|8541.7|8540.8|8541.7|8540.8|8540.8|8539.9|81
1716310800000|2024-05-21 17:00:00|8541.6|8540.7|8540.6|8539.7|8542.1|8540.9|8540.6|8539.7|91
1716311100000|2024-05-21 17:05:00|8540.8|8539.9|8540.7|8539.8|8540.9|8540|8540.1|8539.2|66
1716311400000|2024-05-21 17:10:00|8540.8|8539.9|8540|8539.1|8541.2|8540.3|8539.7|8538.5|72
1716311700000|2024-05-21 17:15:00|8539.9|8539|8540.4|8538.9|8540.4|8539.4|8539.7|8538.8|66
1716312000000|2024-05-21 17:20:00|8540.5|8539|8540.5|8539.6|8541.4|8540|8540.4|8538.9|52
1716312300000|2024-05-21 17:25:00|8540.4|8539.5|8540.2|8539.3|8540.4|8539.5|8539.8|8538.9|36
1716312600000|2024-05-21 17:30:00|8540.1|8539.2|8539.1|8538.2|8540.6|8539.7|8539.1|8538.2|47
1716312900000|2024-05-21 17:35:00|8539.2|8538.3|8539.6|8538.7|8539.7|8538.8|8538.8|8537.9|37
1716313200000|2024-05-21 17:40:00|8539.7|8538.8|8540.6|8539.7|8540.6|8539.7|8539.4|8538.5|45
1716313500000|2024-05-21 17:45:00|8540.5|8539.6|8539.2|8538.3|8540.5|8539.6|8539.2|8538|56
1716313800000|2024-05-21 17:50:00|8539.1|8538.2|8539.7|8538.8|8539.7|8538.8|8539|8537.9|38
1716314100000|2024-05-21 17:55:00|8539.5|8538.6|8539.4|8538.5|8540.4|8539|8539.3|8538.4|57
1716314400000|2024-05-21 18:00:00|8539.3|8538.4|8539|8538.1|8539.8|8538.8|8538.8|8537.9|54
1716314700000|2024-05-21 18:05:00|8538.9|8538|8538.7|8537.8|8539.6|8538.4|8538.7|8537.8|44
1716315000000|2024-05-21 18:10:00|8538.6|8537.7|8538.8|8537.9|8539.3|8538.4|8538.6|8537.7|39
1716315300000|2024-05-21 18:15:00|8538.9|8538|8541.4|8540.5|8542.2|8541|8538.8|8537.9|68
1716315600000|2024-05-21 18:20:00|8541.5|8540.6|8540.3|8539.4|8541.5|8540.6|8539.9|8538.6|62
1716315900000|2024-05-21 18:25:00|8540.1|8539.2|8540.2|8539.3|8540.4|8539.5|8539.8|8538.9|61
1716316200000|2024-05-21 18:30:00|8540.3|8539.4|8540.3|8539.4|8540.3|8539.4|8539.8|8538.9|55
1716316500000|2024-05-21 18:35:00|8540.2|8539.3|8539.9|8538.4|8540.2|8539.3|8539.3|8538.2|53
1716316800000|2024-05-21 18:40:00|8539.7|8538.2|8539|8537.5|8539.8|8538.9|8538.8|8537.4|53
1716317100000|2024-05-21 18:45:00|8538.9|8537.4|8538.4|8537.5|8539.2|8538|8538.1|8537.2|58
1716317400000|2024-05-21 18:50:00|8538.5|8537.6|8538.6|8537.7|8538.9|8537.7|8537.8|8536.9|84
1716317700000|2024-05-21 18:55:00|8538.7|8537.8|8537.9|8536.4|8539|8537.8|8537.8|8536.3|102
1716318000000|2024-05-21 19:00:00|8538|8536.5|8538.6|8537.1|8538.7|8537.2|8537.3|8536.1|84
1716318300000|2024-05-21 19:05:00|8538.7|8537.2|8538.6|8537.1|8539.1|8537.6|8538.5|8537|43
1716318600000|2024-05-21 19:10:00|8538.5|8537|8538.1|8537.2|8538.9|8537.8|8538.1|8536.9|59
1716318900000|2024-05-21 19:15:00|8538.2|8537.3|8537.6|8536.7|8538.7|8537.4|8537.4|8536.5|83
1716319200000|2024-05-21 19:20:00|8537.7|8536.8|8538.3|8536.8|8538.6|8537.1|8537.7|8536.5|69
1716319500000|2024-05-21 19:25:00|8538.4|8536.9|8538.6|8537.1|8538.6|8537.4|8537.7|8536.3|62
1716319800000|2024-05-21 19:30:00|8538.7|8537.2|8538.4|8536.9|8538.7|8537.4|8538|8536.8|58
1716320100000|2024-05-21 19:35:00|8538.5|8537|8538.2|8537.3|8538.8|8537.4|8538.2|8536.9|76
1716320400000|2024-05-21 19:40:00|8538.3|8537.4|8538.2|8537.3|8538.8|8537.5|8538.1|8537.1|41
1716320700000|2024-05-21 19:45:00|8538.3|8537.4|8538.4|8537.5|8538.9|8537.7|8538.1|8537.1|56
1716321000000|2024-05-21 19:50:00|8538.5|8537.6|8539.3|8537.8|8539.4|8537.9|8538.4|8537|45
1716321300000|2024-05-21 19:55:00|8538.9|8538|8539.4|8538.5|8539.9|8538.7|8538.6|8537.5|68
1716321600000|2024-05-21 20:00:00|8539.3|8538.4|8540|8539.1|8540.4|8539.1|8539.1|8538|39
1716321900000|2024-05-21 20:05:00|8540.1|8539.2|8541.4|8540.5|8541.4|8540.5|8539.9|8538.7|39
1716322200000|2024-05-21 20:10:00|8541.3|8540.4|8542.4|8541.5|8542.7|8541.8|8541.1|8540.2|47
1716322500000|2024-05-21 20:15:00|8542.3|8541.4|8543.4|8541.9|8543.7|8542.4|8542.2|8541.1|42
1716322800000|2024-05-21 20:20:00|8543.3|8541.8|8542.6|8541.1|8543.3|8541.9|8542.5|8541|26
1716323100000|2024-05-21 20:25:00|8542.5|8541|8541.9|8541|8542.7|8541.6|8541.9|8540.8|30
1716323400000|2024-05-21 20:30:00|8541.8|8540.9|8542|8540.5|8542.2|8540.9|8541.8|8540.4|12
1716323700000|2024-05-21 20:35:00|8542.1|8540.6|8542.3|8541.4|8542.4|8541.5|8541.9|8540.5|12
1716324000000|2024-05-21 20:40:00|8542.2|8541.3|8542.5|8541|8542.6|8541.5|8542|8540.6|18
1716324300000|2024-05-21 20:45:00|8542.4|8540.9|8542.8|8541.3|8542.9|8541.4|8542.4|8540.9|17
1716324600000|2024-05-21 20:50:00|8542.7|8541.2|8542|8540.5|8542.8|8541.3|8541.7|8540.2|45
1716324900000|2024-05-21 20:55:00|8542.4|8540|8542.3|8538.2|8542.7|8540.3|8541.2|8537.6|121
1716325200000|2024-05-21 21:00:00|8544.8|8533.2|8545.5|8533.6|8546.1|8534.2|8544.8|8533.1|16
1716325500000|2024-05-21 21:05:00|8546|8534.1|8546.4|8534.5|8548.4|8536.5|8545.9|8534|53
1716325800000|2024-05-21 21:10:00|8546.5|8534.6|8547|8535.1|8547.5|8535.6|8546|8534.1|61
1716326100000|2024-05-21 21:15:00|8547.2|8535.3|8547.1|8535.2|8547.5|8535.6|8546.6|8534.7|80
1716326400000|2024-05-21 21:20:00|8547.5|8535.6|8548.6|8536.7|8549.3|8537.4|8547.2|8535.3|53
1716326700000|2024-05-21 21:25:00|8548.5|8536.6|8545.8|8533.9|8548.6|8536.7|8545.7|8533.8|72
1716327000000|2024-05-21 21:30:00|8545.6|8533.7|8545.6|8533.7|8545.9|8534|8545|8533.1|69
1716327300000|2024-05-21 21:35:00|8545.5|8533.6|8546.9|8535|8547.2|8535.3|8545.4|8533.5|126
1716327600000|2024-05-21 21:40:00|8547|8535.1|8546.8|8534.9|8547.2|8535.3|8546.1|8534.2|78
1716327900000|2024-05-21 21:45:00|8546.6|8534.7|8545.7|8536.2|8547.1|8536.2|8545|8533.9|118
1716328200000|2024-05-21 21:50:00|8545.8|8536.1|8543.5|8534.7|8545.8|8536.6|8543.1|8533.2|61
1716328500000|2024-05-21 21:55:00|8543.6|8534.8|8543.5|8536.4|8544.8|8537.6|8542.5|8534.7|101
1716328800000|2024-05-21 22:00:00|8543.4|8536.2|8541.7|8539.3|8543.8|8539.4|8541.6|8535.9|101
1716329100000|2024-05-21 22:05:00|8541.3|8539.8|8541.4|8539.9|8541.7|8540.2|8541.3|8539.8|25
1716329400000|2024-05-21 22:10:00|8541.5|8540|8541.4|8539.9|8541.5|8540|8541.4|8539.9|2
1716329700000|2024-05-21 22:15:00|8541.3|8539.8|8541.5|8540|8541.8|8540.3|8541.3|8539.8|13
1716330000000|2024-05-21 22:20:00|8541.6|8540.1|8541.6|8540.1|8541.7|8540.2|8541.4|8539.9|22
1716330300000|2024-05-21 22:25:00|8541.7|8540.2|8541.4|8539.9|8541.7|8540.2|8541.4|8539.9|10
1716330600000|2024-05-21 22:30:00|8541.3|8539.8|8541.4|8539.9|8541.5|8540|8541.2|8539.7|12
1716330900000|2024-05-21 22:35:00|8541.5|8540|8542.1|8540.6|8542.2|8540.7|8541.4|8539.9|15
1716331200000|2024-05-21 22:40:00|8542.2|8540.7|8542.2|8540.7|8542.3|8540.8|8542.1|8540.6|14
1716331500000|2024-05-21 22:45:00|8542.1|8540.6|8542.1|8540.6|8542.2|8540.7|8542|8540.5|13
1716331800000|2024-05-21 22:50:00|8542.2|8540.7|8542.3|8540.8|8542.5|8541|8542.2|8540.7|14
1716332100000|2024-05-21 22:55:00|8542.2|8540.7|8542.1|8540.6|8542.3|8540.8|8542|8540.5|16
1716332400000|2024-05-21 23:00:00|8542|8540.5|8541.7|8540.8|8542.5|8541.2|8541.4|8540.1|34
1716332700000|2024-05-21 23:05:00|8541.9|8540.4|8541.7|8540.2|8542|8540.7|8541.4|8540.1|36
1716333000000|2024-05-21 23:10:00|8541.8|8540.3|8541.7|8540.2|8541.8|8540.7|8541.5|8540|21
1716333300000|2024-05-21 23:15:00|8541.4|8540.5|8542|8540.5|8542.1|8540.8|8541.1|8539.9|45
1716333600000|2024-05-21 23:20:00|8541.8|8540.9|8541.3|8540.4|8541.8|8540.9|8541.3|8540|16
1716333900000|2024-05-21 23:25:00|8541.5|8540|8541.5|8540|8541.7|8540.2|8541.4|8539.9|22
1716334200000|2024-05-21 23:30:00|8541.4|8539.9|8541.1|8539.6|8541.4|8540.5|8540.9|8539.6|24
1716334500000|2024-05-21 23:35:00|8540.8|8539.9|8540.7|8539.8|8541.2|8539.9|8540.7|8539.4|19
1716334800000|2024-05-21 23:40:00|8540.9|8539.4|8540.8|8539.9|8541|8539.9|8540.7|8539.4|6
1716335100000|2024-05-21 23:45:00|8541.1|8539.6|8540.5|8539.6|8541.2|8539.9|8540.4|8539.2|20
1716335400000|2024-05-21 23:50:00|8540.6|8539.7|8540.4|8539.5|8540.6|8539.7|8540.3|8539.4|17
1716335700000|2024-05-21 23:55:00|8540.3|8539.4|8540.9|8539.4|8541.1|8539.8|8540|8539.1|20
1716336000000|2024-05-22 00:00:00|8540.7|8539.2|8541|8540.1|8541.5|8540.6|8540.7|8539.2|66
1716336300000|2024-05-22 00:05:00|8541.1|8540.2|8540.8|8539.3|8541.3|8540.4|8540.6|8539.3|38
1716336600000|2024-05-22 00:10:00|8541|8539.5|8541.1|8539.6|8541.1|8540.1|8540.5|8539.1|46
1716336900000|2024-05-22 00:15:00|8541|8539.5|8541|8540.1|8541.4|8540.1|8540.8|8539.5|28
1716337200000|2024-05-22 00:20:00|8541.1|8540.2|8541.3|8539.8|8541.3|8540.3|8541|8539.8|14
1716337500000|2024-05-22 00:25:00|8541.4|8539.9|8540.7|8539.8|8541.4|8539.9|8540.6|8539.4|56
1716337800000|2024-05-22 00:30:00|8540.6|8539.7|8540.9|8539.4|8541|8539.8|8540.4|8539.3|37
1716338100000|2024-05-22 00:35:00|8541|8539.5|8540.8|8539.3|8541|8539.9|8540.5|8539.1|29
1716338400000|2024-05-22 00:40:00|8540.9|8539.4|8540.9|8540|8541|8540.1|8540.5|8539.3|31
1716338700000|2024-05-22 00:45:00|8541|8540.1|8540.6|8539.7|8541.1|8540.2|8540.5|8539.4|42
1716339000000|2024-05-22 00:50:00|8540.5|8539.6|8541.4|8539.9|8541.4|8540.3|8540.5|8539.1|38
1716339300000|2024-05-22 00:55:00|8541.3|8539.8|8540.6|8539.7|8541.4|8540.3|8540.6|8539.7|21
1716339600000|2024-05-22 01:00:00|8540.7|8539.8|8541.2|8539.7|8541.6|8540.2|8540.7|8539.5|52
1716339900000|2024-05-22 01:05:00|8541.1|8539.6|8540.8|8539.9|8541.4|8540.5|8540.7|8539.5|53
1716340200000|2024-05-22 01:10:00|8540.7|8539.8|8541|8539.5|8541.2|8540|8540.3|8539.1|52
1716340500000|2024-05-22 01:15:00|8540.9|8539.4|8540.9|8540|8541.5|8540.2|8540.3|8539.4|29
1716340800000|2024-05-22 01:20:00|8540.8|8539.9|8541|8540.1|8541.1|8540.2|8540.4|8539.5|53
1716341100000|2024-05-22 01:25:00|8540.9|8540|8541.4|8540.5|8541.4|8540.5|8540.8|8539.9|44
1716341400000|2024-05-22 01:30:00|8541.5|8540.6|8540.4|8539.5|8541.5|8540.6|8540|8538.8|72
1716341700000|2024-05-22 01:35:00|8540.3|8539.4|8540.3|8538.8|8540.4|8539.5|8539.9|8538.6|37
1716342000000|2024-05-22 01:40:00|8540.2|8538.7|8541.2|8539.7|8541.3|8540.2|8540|8538.7|52
1716342300000|2024-05-22 01:45:00|8541.1|8539.6|8540.8|8539.9|8541.4|8540.2|8540.7|8539.5|59
1716342600000|2024-05-22 01:50:00|8540.7|8539.8|8540.1|8539.2|8541|8540|8540.1|8538.8|62
1716342900000|2024-05-22 01:55:00|8540|8539.1|8540.2|8538.7|8540.8|8539.6|8539.9|8538.6|65
1716343200000|2024-05-22 02:00:00|8540|8538.5|8539|8538.1|8540.3|8538.8|8538.6|8537.1|235
1716343500000|2024-05-22 02:05:00|8539.1|8538.2|8539.2|8538.3|8539.4|8538.5|8538.7|8537.8|76
1716343800000|2024-05-22 02:10:00|8539.3|8538.4|8539.5|8538|8540.2|8538.8|8539.1|8537.8|98
1716344100000|2024-05-22 02:15:00|8539.4|8537.9|8539.4|8537.9|8539.9|8538.4|8538.9|8537.7|78
1716344400000|2024-05-22 02:20:00|8539.5|8538|8538.8|8537.3|8539.5|8538.2|8538.5|8537.1|94
1716344700000|2024-05-22 02:25:00|8538.9|8537.4|8538.8|8537.9|8539.1|8538.2|8538.6|8537.2|58
1716345000000|2024-05-22 02:30:00|8538.9|8538|8539.2|8537.7|8539.3|8538.2|8538.6|8537.3|71
1716345300000|2024-05-22 02:35:00|8539.1|8537.6|8539.3|8537.8|8539.4|8538|8538.8|8537.5|45
1716345600000|2024-05-22 02:40:00|8539.2|8537.7|8538.7|8537.8|8539.3|8538|8538.4|8537.2|83
1716345900000|2024-05-22 02:45:00|8538.8|8537.9|8539.2|8538.3|8539.4|8538.5|8538.6|8537.7|57
1716346200000|2024-05-22 02:50:00|8539.1|8538.2|8538.6|8537.7|8539.4|8538.4|8538.6|8537.5|49
1716346500000|2024-05-22 02:55:00|8538.5|8537.6|8539.6|8538.7|8539.6|8538.7|8538.5|8537.3|36
1716346800000|2024-05-22 03:00:00|8539.5|8538.6|8539.7|8538.2|8540.4|8539.1|8539.5|8538.2|119
1716347100000|2024-05-22 03:05:00|8539.8|8538.3|8539.7|8538.8|8539.9|8538.8|8539.4|8538.2|39
1716347400000|2024-05-22 03:10:00|8539.5|8538.6|8540.1|8539.2|8540.1|8539.2|8539.4|8538|76
1716347700000|2024-05-22 03:15:00|8540|8539.1|8539.7|8538.8|8540|8539.1|8539.6|8538.3|31
1716348000000|2024-05-22 03:20:00|8539.5|8538.6|8538.9|8538|8539.5|8538.6|8538.8|8537.5|39
1716348300000|2024-05-22 03:25:00|8539.1|8538.2|8539.1|8538.2|8539.3|8538.4|8538.8|8537.7|39
1716348600000|2024-05-22 03:30:00|8539|8538.1|8539.7|8538.2|8539.7|8538.2|8538.9|8537.6|58
1716348900000|2024-05-22 03:35:00|8539.6|8538.1|8539.5|8538.6|8539.9|8538.7|8539.2|8538|53
1716349200000|2024-05-22 03:40:00|8539.6|8538.7|8539.2|8537.7|8539.7|8538.8|8538.9|8537.7|52
1716349500000|2024-05-22 03:45:00|8539.3|8537.8|8539.2|8537.7|8539.3|8537.9|8538.4|8537.2|55
1716349800000|2024-05-22 03:50:00|8539.3|8537.8|8539.8|8538.3|8539.8|8538.3|8538.9|8537.4|30
1716350100000|2024-05-22 03:55:00|8539.7|8538.2|8539.8|8538.9|8540.1|8538.9|8539.5|8538.2|36
1716350400000|2024-05-22 04:00:00|8539.7|8538.8|8539.5|8538.6|8539.7|8538.8|8539.4|8538.5|23
1716350700000|2024-05-22 04:05:00|8539.6|8538.7|8539.5|8538.6|8540.1|8539.2|8539.5|8538.3|28
1716351000000|2024-05-22 04:10:00|8539.6|8538.7|8539.4|8538.5|8540|8538.9|8539.4|8538.1|33
1716351300000|2024-05-22 04:15:00|8539.5|8538.6|8539.3|8537.8|8539.6|8538.6|8539.2|8537.7|39
1716351600000|2024-05-22 04:20:00|8539.4|8537.9|8539.1|8537.6|8539.4|8538.2|8538.9|8537.6|34
1716351900000|2024-05-22 04:25:00|8539.3|8537.8|8539.2|8538.3|8539.7|8538.4|8539.1|8537.8|46
1716352200000|2024-05-22 04:30:00|8539.3|8538.4|8539.3|8538.4|8539.6|8538.6|8539.1|8538|44
1716352500000|2024-05-22 04:35:00|8539.2|8538.3|8539.2|8538.3|8539.8|8538.7|8539|8538.1|29
1716352800000|2024-05-22 04:40:00|8539.5|8538|8539.9|8538.4|8539.9|8538.8|8539.1|8537.9|39
1716353100000|2024-05-22 04:45:00|8539.8|8538.3|8539.9|8538.4|8540.2|8538.7|8539.7|8538.2|39
1716353400000|2024-05-22 04:50:00|8539.6|8538.7|8539.6|8538.7|8539.9|8539|8539.3|8538.4|33
1716353700000|2024-05-22 04:55:00|8539.5|8538.6|8540|8539.1|8540.1|8539.2|8539.4|8538.4|42
1716354000000|2024-05-22 05:00:00|8540.4|8538.9|8540.2|8539.3|8540.4|8539.3|8539.9|8538.8|33
1716354300000|2024-05-22 05:05:00|8540.1|8539.2|8539.9|8538.4|8540.3|8539.4|8539.8|8538.4|28
1716354600000|2024-05-22 05:10:00|8540|8538.5|8540.1|8538.6|8540.2|8539|8539.6|8538.4|52
1716354900000|2024-05-22 05:15:00|8540|8538.5|8539.2|8537.7|8540.2|8539.2|8539.1|8537.6|64
1716355200000|2024-05-22 05:20:00|8539.1|8538.2|8539.8|8538.3|8539.8|8538.4|8538.9|8537.6|81
1716355500000|2024-05-22 05:25:00|8539.9|8538.4|8539.9|8539|8540.4|8539.1|8539.7|8538.2|39
1716355800000|2024-05-22 05:30:00|8539.8|8538.9|8538.9|8537.4|8539.8|8538.9|8538.7|8537.4|70
1716356100000|2024-05-22 05:35:00|8539|8537.5|8539.1|8537.6|8539.9|8538.6|8538.6|8537.5|72
1716356400000|2024-05-22 05:40:00|8539.2|8537.7|8539.1|8538.2|8539.3|8538.3|8538.4|8537|55
1716356700000|2024-05-22 05:45:00|8539.2|8538.3|8540.4|8538.9|8540.4|8539.1|8539.2|8538|47
1716357000000|2024-05-22 05:50:00|8540.3|8538.8|8540.6|8539.1|8541.2|8539.8|8539.8|8538.8|75
1716357300000|2024-05-22 05:55:00|8540.8|8539.3|8543.2|8538.9|8543.2|8540.5|8540.8|8538.9|131
1716357600000|2024-05-22 06:00:00|8542.6|8539.3|8520.7|8519.8|8542.6|8539.3|8518.8|8516.5|693
1716357900000|2024-05-22 06:05:00|8520.6|8519.7|8516.2|8515.3|8522.1|8520.9|8516|8514.9|381
1716358200000|2024-05-22 06:10:00|8516.3|8515.4|8517.6|8516.7|8517.7|8516.8|8515.8|8514.9|193
1716358500000|2024-05-22 06:15:00|8517.7|8516.8|8517.9|8516.4|8518|8516.9|8514.5|8513.1|209
1716358800000|2024-05-22 06:20:00|8518.1|8516.6|8520.7|8519.8|8521.9|8520.4|8518.1|8516.6|191
1716359100000|2024-05-22 06:25:00|8520.6|8519.7|8521.3|8520.4|8523|8521.6|8519.6|8518.7|223
1716359400000|2024-05-22 06:30:00|8521.4|8520.5|8516.2|8514.7|8521.7|8520.6|8515.4|8513.9|379
1716359700000|2024-05-22 06:35:00|8516.3|8514.8|8517.4|8515.9|8517.7|8516.6|8516|8514.8|183
1716360000000|2024-05-22 06:40:00|8517.5|8516|8517.9|8517|8518.2|8517.1|8516.9|8515.5|175
1716360300000|2024-05-22 06:45:00|8518|8517.1|8513.8|8512.9|8518.4|8517.1|8513.8|8512.7|189
1716360600000|2024-05-22 06:50:00|8513.9|8513|8514|8512.5|8515.4|8514.1|8512.8|8511.9|167
1716360900000|2024-05-22 06:55:00|8514.4|8512.9|8515|8513.5|8515.1|8513.6|8513|8511.6|142
1716361200000|2024-05-22 07:00:00|8515.1|8513.6|8517.7|8516.8|8518.7|8517.8|8513.5|8512.6|313
1716361500000|2024-05-22 07:05:00|8517.8|8516.9|8520|8519.1|8520.5|8519.6|8517.8|8516.9|214
1716361800000|2024-05-22 07:10:00|8520.1|8519.2|8517.2|8516.3|8520.1|8519.2|8516.7|8515.8|170
1716362100000|2024-05-22 07:15:00|8517.3|8516.4|8516.6|8515.1|8517.9|8517|8516.1|8515.1|147
1716362400000|2024-05-22 07:20:00|8516.8|8515.3|8521.1|8519.6|8521.1|8519.6|8516.3|8515.2|168
1716362700000|2024-05-22 07:25:00|8521.2|8519.7|8520.3|8519.4|8521.8|8520.3|8520.2|8519.1|175
1716363000000|2024-05-22 07:30:00|8520.4|8519.5|8518.8|8517.3|8521.2|8520.3|8518.3|8517|136
1716363300000|2024-05-22 07:35:00|8518.5|8517|8516.7|8515.8|8518.6|8517.2|8516|8515.1|127
1716363600000|2024-05-22 07:40:00|8516.6|8515.7|8516.6|8515.7|8517.6|8516.6|8516.5|8515.6|119
1716363900000|2024-05-22 07:45:00|8516.7|8515.8|8516.6|8515.1|8517.8|8516.9|8516.2|8515|144
1716364200000|2024-05-22 07:50:00|8516.5|8515|8516.9|8516|8517.4|8516.2|8515.8|8514.8|125
1716364500000|2024-05-22 07:55:00|8517|8516.1|8518|8517.1|8518.6|8517.2|8516|8514.9|205
1716364800000|2024-05-22 08:00:00|8517.9|8517|8518.3|8516.8|8520.1|8519|8517.9|8516.4|236
1716365100000|2024-05-22 08:05:00|8518.4|8516.9|8519.7|8518.2|8520.1|8518.6|8518|8516.7|108
1716365400000|2024-05-22 08:10:00|8519.6|8518.1|8521.1|8519.6|8521.7|8520.4|8519.5|8518|134
1716365700000|2024-05-22 08:15:00|8521|8519.5|8523.1|8522.2|8523.4|8522.2|8520.6|8519.4|139
1716366000000|2024-05-22 08:20:00|8523|8522.1|8523|8521.5|8523.9|8522.8|8522.5|8521.5|131
1716366300000|2024-05-22 08:25:00|8523.2|8521.7|8523.3|8521.8|8526.2|8524.7|8523|8521.5|232
1716366600000|2024-05-22 08:30:00|8523.2|8521.7|8522.5|8521.6|8523.6|8522.7|8522.1|8520.9|138
1716366900000|2024-05-22 08:35:00|8522.4|8521.5|8521.9|8521|8522.7|8521.8|8521.4|8520.2|130
1716367200000|2024-05-22 08:40:00|8521.8|8520.9|8521|8520.1|8521.9|8521|8520.8|8519.9|110
1716367500000|2024-05-22 08:45:00|8520.9|8520|8522.3|8521.4|8523|8522.1|8520.8|8519.9|116
1716367800000|2024-05-22 08:50:00|8522.4|8521.5|8522.7|8521.8|8522.9|8522|8521.9|8520.6|89
1716368100000|2024-05-22 08:55:00|8522.8|8521.9|8523.6|8522.7|8523.9|8523|8522.8|8521.9|126
1716368400000|2024-05-22 09:00:00|8523.7|8522.8|8524|8523.1|8524.4|8523.5|8523|8522.1|134
1716368700000|2024-05-22 09:05:00|8524.2|8523.3|8524|8523.1|8524.7|8523.7|8523.9|8522.8|88
1716369000000|2024-05-22 09:10:00|8524.1|8523.2|8524.1|8523.2|8525|8523.7|8523.1|8521.9|124
1716369300000|2024-05-22 09:15:00|8524.2|8523.3|8524.3|8523.4|8524.4|8523.5|8523.5|8522.6|102
1716369600000|2024-05-22 09:20:00|8524.4|8523.5|8523.7|8522.2|8524.6|8523.7|8523.2|8521.8|98
1716369900000|2024-05-22 09:25:00|8523.6|8522.1|8523.7|8522.2|8524|8523.1|8522.5|8521|133
1716370200000|2024-05-22 09:30:00|8523.6|8522.1|8521.6|8520.7|8523.9|8522.7|8521.5|8520.4|151
1716370500000|2024-05-22 09:35:00|8521.5|8520.6|8522.5|8521.6|8522.9|8522|8521.5|8520.5|76
1716370800000|2024-05-22 09:40:00|8522.4|8521.5|8522.4|8521.5|8523.1|8522.2|8521.4|8520.5|95
1716371100000|2024-05-22 09:45:00|8522.5|8521.6|8520.4|8519.5|8522.9|8522|8520.4|8519.3|86
1716371400000|2024-05-22 09:50:00|8520.5|8519.6|8520.2|8519.3|8521|8520.1|8519.7|8518.8|76
1716371700000|2024-05-22 09:55:00|8520.1|8519.2|8520.5|8519|8521.1|8519.8|8520.1|8518.9|90
1716372000000|2024-05-22 10:00:00|8520.4|8518.9|8519.1|8517.6|8520.4|8519|8518.6|8517.1|139
1716372300000|2024-05-22 10:05:00|8519.2|8517.7|8518|8516.5|8519.2|8518|8518|8516.5|100
1716372600000|2024-05-22 10:10:00|8518.1|8516.6|8518.4|8517.5|8519.1|8517.9|8517.7|8516.6|111
1716372900000|2024-05-22 10:15:00|8518.3|8517.4|8517.4|8516.5|8518.6|8517.7|8516.8|8515.9|100
1716373200000|2024-05-22 10:20:00|8517.5|8516.6|8518|8516.5|8518.4|8517.1|8517.1|8516.2|74
1716373500000|2024-05-22 10:25:00|8517.7|8516.8|8516.6|8515.7|8517.7|8516.8|8516.1|8515.2|111
1716373800000|2024-05-22 10:30:00|8516.5|8515.6|8520|8519.1|8520.4|8519.5|8516.5|8515.3|102
1716374100000|2024-05-22 10:35:00|8519.9|8519|8519|8518.1|8520.3|8519.4|8518.8|8517.9|84
1716374400000|2024-05-22 10:40:00|8519.1|8518.2|8519.9|8518.4|8520|8518.8|8518.3|8517.4|73
1716374700000|2024-05-22 10:45:00|8520|8518.5|8518.9|8518|8520|8518.6|8518.3|8517.4|103
1716375000000|2024-05-22 10:50:00|8519|8518.1|8519.4|8518.5|8519.8|8518.9|8519|8518.1|81
1716375300000|2024-05-22 10:55:00|8519.3|8518.4|8518.2|8517.3|8520|8519.1|8518.2|8517.2|128
1716375600000|2024-05-22 11:00:00|8518.1|8517.2|8516.1|8514.6|8518.1|8517.2|8515.3|8514|179
1716375900000|2024-05-22 11:05:00|8515.9|8514.4|8517.2|8516.3|8517.4|8516.5|8515.3|8514.1|124
1716376200000|2024-05-22 11:10:00|8517.1|8516.2|8518.1|8517.2|8518.1|8517.2|8516.2|8515.3|110
1716376500000|2024-05-22 11:15:00|8518.3|8517.4|8518|8517.1|8519.2|8518.3|8518|8517.1|81
1716376800000|2024-05-22 11:20:00|8518.1|8517.2|8518.7|8517.8|8518.8|8517.9|8517.8|8516.9|69
1716377100000|2024-05-22 11:25:00|8518.9|8518|8519.4|8518.5|8520.4|8519.3|8518.8|8517.7|91
1716377400000|2024-05-22 11:30:00|8519.5|8518.6|8520.2|8519.3|8520.5|8519.6|8518.9|8517.8|133
1716377700000|2024-05-22 11:35:00|8520.1|8519.2|8521.2|8519.7|8521.6|8520.6|8519.3|8518.4|116
1716378000000|2024-05-22 11:40:00|8521.3|8519.8|8523.4|8522.5|8523.8|8522.6|8520.5|8519.3|197
1716378300000|2024-05-22 11:45:00|8523.5|8522.6|8521.8|8520.9|8524.1|8523.1|8521.7|8520.8|234
1716378600000|2024-05-22 11:50:00|8521.9|8521|8519.6|8518.1|8522.2|8521.3|8519.6|8518.1|176
1716378900000|2024-05-22 11:55:00|8519.7|8518.2|8519.5|8518.6|8520.5|8519.2|8518.5|8517|233
1716379200000|2024-05-22 12:00:00|8519.4|8518.5|8518.3|8517.4|8520.3|8519.4|8517.9|8516.6|225
1716379500000|2024-05-22 12:05:00|8518.6|8517.1|8517|8515.5|8518.8|8517.8|8516.7|8515.4|171
1716379800000|2024-05-22 12:10:00|8517.1|8515.6|8515.9|8515|8517.7|8516.2|8514.8|8513.5|216
1716380100000|2024-05-22 12:15:00|8516|8515.1|8513.7|8512.8|8516|8515.1|8513.4|8512.5|263
1716380400000|2024-05-22 12:20:00|8513.5|8512.6|8514|8513.1|8515|8513.9|8513|8512.1|200
1716380700000|2024-05-22 12:25:00|8513.9|8513|8517.1|8516.2|8517.5|8516.2|8513.5|8512.6|172
1716381000000|2024-05-22 12:30:00|8517|8516.1|8515.5|8514.6|8517.4|8516.5|8514.1|8513.2|204
1716381300000|2024-05-22 12:35:00|8515.4|8514.5|8515.5|8514.6|8516.3|8514.8|8514.9|8513.6|150
1716381600000|2024-05-22 12:40:00|8515.4|8514.5|8515|8514.1|8515.9|8515|8514.4|8513.3|141
1716381900000|2024-05-22 12:45:00|8514.9|8514|8515|8514.1|8515.2|8514.3|8514.1|8513.2|143
1716382200000|2024-05-22 12:50:00|8515.1|8514.2|8512.7|8511.8|8515.7|8514.8|8512.4|8511.3|153
1716382500000|2024-05-22 12:55:00|8512.6|8511.7|8511.8|8510.9|8513.1|8511.8|8511.2|8510.3|155
1716382800000|2024-05-22 13:00:00|8511.7|8510.8|8511.6|8510.7|8512.2|8511.1|8510.2|8508.8|147
1716383100000|2024-05-22 13:05:00|8511.5|8510.6|8512.7|8511.8|8513.8|8512.9|8511.1|8510.2|140
1716383400000|2024-05-22 13:10:00|8512.6|8511.7|8511.5|8510.6|8512.6|8511.7|8511.2|8510.3|120
1716383700000|2024-05-22 13:15:00|8511.3|8510.4|8509.5|8508.6|8511.5|8510.6|8508.5|8507.2|160
1716384000000|2024-05-22 13:20:00|8509.4|8508.5|8507.5|8506|8509.4|8508.5|8506.9|8505.4|144
1716384300000|2024-05-22 13:25:00|8507.6|8506.1|8506.6|8505.7|8507.6|8506.6|8506.6|8505.7|133
1716384600000|2024-05-22 13:30:00|8506.8|8505.3|8505.4|8504.5|8507.2|8506.1|8505.3|8504.3|221
1716384900000|2024-05-22 13:35:00|8505.5|8504.6|8505|8504.1|8506.6|8505.3|8504.8|8503.9|192
1716385200000|2024-05-22 13:40:00|8504.9|8504|8506.4|8504.9|8506.4|8504.9|8504.4|8503.1|185
1716385500000|2024-05-22 13:45:00|8506.5|8505|8506|8505.1|8507.4|8506.5|8505.7|8504.5|198
1716385800000|2024-05-22 13:50:00|8505.9|8505|8506.9|8505.4|8507|8506.1|8504.9|8504|144
1716386100000|2024-05-22 13:55:00|8506.8|8505.3|8505.4|8503.9|8506.8|8505.8|8504.6|8503.5|208
1716386400000|2024-05-22 14:00:00|8505.5|8504|8506.7|8505.8|8507.1|8506.2|8504.2|8503.2|211
1716386700000|2024-05-22 14:05:00|8506.6|8505.7|8508.3|8507.4|8508.4|8507.5|8506.2|8505.3|152
1716387000000|2024-05-22 14:10:00|8508.4|8507.5|8507.4|8506.5|8508.9|8508|8507.3|8506.4|129
1716387300000|2024-05-22 14:15:00|8507.3|8506.4|8508.3|8507.4|8508.6|8507.7|8507.3|8506.4|94
1716387600000|2024-05-22 14:20:00|8508.4|8507.5|8510|8508.5|8510|8508.6|8507.1|8505.9|180
1716387900000|2024-05-22 14:25:00|8510.1|8508.6|8510.3|8509.4|8512.3|8510.8|8509.5|8508.2|212
1716388200000|2024-05-22 14:30:00|8510.6|8509.1|8512.6|8511.7|8513.4|8512.3|8510.2|8508.7|220
1716388500000|2024-05-22 14:35:00|8512.5|8511.6|8511.8|8510.9|8513.4|8511.9|8511.6|8510.5|177
1716388800000|2024-05-22 14:40:00|8511.9|8511|8513.2|8511.7|8513.3|8512.4|8511.5|8510.6|153
1716389100000|2024-05-22 14:45:00|8513.1|8511.6|8512.6|8511.7|8513.1|8512.2|8511.5|8510.6|130
1716389400000|2024-05-22 14:50:00|8512.7|8511.8|8514.2|8512.7|8514.4|8512.9|8511.9|8510.5|230
1716389700000|2024-05-22 14:55:00|8514.3|8512.8|8514.1|8513.2|8514.8|8513.8|8513.3|8512.4|209
1716390000000|2024-05-22 15:00:00|8514.2|8513.3|8515.1|8514.2|8515.6|8514.7|8513.6|8512.7|185
1716390300000|2024-05-22 15:05:00|8515.2|8514.3|8515.3|8514.4|8516.7|8515.8|8514.7|8513.8|183
1716390600000|2024-05-22 15:10:00|8515.4|8514.5|8515.1|8514.2|8515.6|8514.7|8513.9|8512.7|138
1716390900000|2024-05-22 15:15:00|8515.2|8514.3|8516|8515.1|8516.7|8515.8|8515.1|8514.2|135
1716391200000|2024-05-22 15:20:00|8515.9|8515|8516.1|8515.2|8516.2|8515.3|8514.5|8513.6|119
1716391500000|2024-05-22 15:25:00|8516|8515.1|8515.4|8514.5|8517.1|8516.2|8514.9|8514|102
1716391800000|2024-05-22 15:30:00|8515.6|8514.1|8515|8514.1|8515.9|8514.4|8514.2|8512.8|166
1716392100000|2024-05-22 15:35:00|8515.1|8514.2|8514.7|8513.2|8516.2|8515.3|8513.6|8512.7|153
1716392400000|2024-05-22 15:40:00|8514.6|8513.1|8514.4|8513.5|8515.5|8514.3|8514.1|8512.6|104
1716392700000|2024-05-22 15:45:00|8514.5|8513.6|8513.2|8512.3|8515.3|8514.4|8512.8|8511.6|105
1716393000000|2024-05-22 15:50:00|8513.3|8512.4|8513.2|8511.7|8514.2|8513.3|8512.8|8511.7|129
1716393300000|2024-05-22 15:55:00|8513.1|8511.6|8509.5|8508.6|8513.1|8511.9|8508.6|8507.6|135
1716393600000|2024-05-22 16:00:00|8509.6|8508.7|8511.2|8510.3|8511.3|8510.4|8509|8508.1|97
1716393900000|2024-05-22 16:05:00|8511.1|8510.2|8510.9|8510|8512.5|8511|8510.6|8509.7|121
1716394200000|2024-05-22 16:10:00|8511|8510.1|8510.8|8509.9|8511.2|8510.3|8510.4|8509.5|79
1716394500000|2024-05-22 16:15:00|8510.9|8510|8511.3|8510.4|8512|8510.6|8510.3|8508.8|111
1716394800000|2024-05-22 16:20:00|8511.2|8510.3|8510.7|8509.2|8512|8511.1|8510.5|8509.2|99
1716395100000|2024-05-22 16:25:00|8510.5|8509|8509.1|8507.6|8510.6|8509.1|8507.9|8506.6|100
1716395400000|2024-05-22 16:30:00|8509|8507.5|8510|8509.1|8510.6|8509.7|8509|8507.5|91
1716395700000|2024-05-22 16:35:00|8509.9|8509|8507.9|8507|8510|8509.1|8506.9|8505.7|129
1716396000000|2024-05-22 16:40:00|8508|8507.1|8508.5|8507.6|8509.1|8508.2|8507.4|8506.5|67
1716396300000|2024-05-22 16:45:00|8508.4|8507.5|8507.5|8506|8508.5|8507.6|8507.1|8506|110
1716396600000|2024-05-22 16:50:00|8507.3|8506.4|8507.6|8506.7|8508.6|8507.5|8507|8505.8|124
1716396900000|2024-05-22 16:55:00|8507.7|8506.8|8508.4|8507.5|8508.5|8507.6|8507.2|8505.7|109
1716397200000|2024-05-22 17:00:00|8508.5|8507.6|8507.9|8507|8508.9|8508|8507.6|8506.7|103
1716397500000|2024-05-22 17:05:00|8508|8507.1|8507.5|8506.6|8508.1|8507.2|8507.1|8506.2|81
1716397800000|2024-05-22 17:10:00|8507.6|8506.7|8507.7|8506.8|8507.9|8507|8507.2|8506.3|52
1716398100000|2024-05-22 17:15:00|8507.8|8506.9|8507.7|8506.8|8508.2|8507.3|8507.5|8506.6|61
1716398400000|2024-05-22 17:20:00|8507.8|8506.9|8508.7|8507.8|8509|8507.8|8507.8|8506.9|68
1716398700000|2024-05-22 17:25:00|8509.2|8508.3|8509.2|8508.3|8509.6|8508.7|8508.9|8508|49
1716399000000|2024-05-22 17:30:00|8509.3|8508.4|8509.1|8508.2|8509.9|8508.8|8509|8508|62
1716399300000|2024-05-22 17:35:00|8509|8508.1|8510.6|8509.7|8510.7|8509.8|8508.8|8507.9|100
1716399600000|2024-05-22 17:40:00|8510.5|8509.6|8510.8|8509.9|8511.3|8510.4|8510.4|8509.2|62
1716399900000|2024-05-22 17:45:00|8510.9|8510|8511.5|8510.6|8511.7|8510.8|8510.7|8509.8|93
1716400200000|2024-05-22 17:50:00|8511.4|8510.5|8512.1|8510.6|8512.7|8511.8|8511.4|8510.2|125
1716400500000|2024-05-22 17:55:00|8512|8510.5|8513.2|8508.5|8513.2|8511.1|8510.9|8508.5|87
1716400800000|2024-05-22 18:00:00|8512.8|8509|8512.6|8511.1|8513.2|8511.7|8510.6|8508.4|315
1716401100000|2024-05-22 18:05:00|8512.5|8511|8512.1|8510.6|8512.5|8511.4|8510.6|8509.1|130
1716401400000|2024-05-22 18:10:00|8512|8510.5|8511.1|8509.6|8512.1|8510.6|8510.3|8509.2|106
1716401700000|2024-05-22 18:15:00|8511|8509.5|8510.7|8509.8|8511.4|8510.1|8510.5|8509.2|129
1716402000000|2024-05-22 18:20:00|8510.6|8509.7|8510.6|8509.7|8511.7|8510.7|8509.9|8509|229
1716402300000|2024-05-22 18:25:00|8510.5|8509.6|8511.5|8510.6|8511.9|8510.9|8510.5|8509.6|141
1716402600000|2024-05-22 18:30:00|8511.6|8510.7|8511.5|8510.6|8512.1|8511.2|8511.3|8510.4|128
1716402900000|2024-05-22 18:35:00|8511.4|8510.5|8512.4|8510.9|8512.6|8511.3|8510.8|8509.5|157
1716403200000|2024-05-22 18:40:00|8512.3|8510.8|8512|8511.1|8512.8|8511.5|8511.9|8510.5|98
1716403500000|2024-05-22 18:45:00|8512.1|8511.2|8511.4|8510.5|8512.6|8511.3|8511.3|8510.4|101
1716403800000|2024-05-22 18:50:00|8511.5|8510.6|8512.1|8511.2|8512.5|8511.4|8511.5|8510.6|99
1716404100000|2024-05-22 18:55:00|8512.2|8511.3|8511.5|8510.6|8512.7|8511.7|8511.5|8510.4|135
1716404400000|2024-05-22 19:00:00|8511.6|8510.7|8511.5|8510.6|8511.9|8511|8510.8|8509.9|89
1716404700000|2024-05-22 19:05:00|8511.4|8510.5|8511.4|8510.5|8511.8|8510.8|8511.2|8510.1|93
1716405000000|2024-05-22 19:10:00|8511.5|8510.6|8511.3|8510.4|8511.5|8510.6|8511|8510.1|60
1716405300000|2024-05-22 19:15:00|8511.2|8510.3|8510.9|8510|8511.7|8510.5|8510.7|8509.8|74
1716405600000|2024-05-22 19:20:00|8510.8|8509.9|8510.6|8509.7|8511|8510.1|8510.4|8509.5|71
1716405900000|2024-05-22 19:25:00|8510.5|8509.6|8510.5|8509.6|8510.8|8509.8|8509.9|8509|66
1716406200000|2024-05-22 19:30:00|8510.4|8509.5|8510|8509.1|8510.9|8510|8509.7|8508.8|88
1716406500000|2024-05-22 19:35:00|8509.9|8509|8510.5|8509|8510.6|8509.4|8509.4|8508.4|97
1716406800000|2024-05-22 19:40:00|8510.6|8509.1|8511|8510.1|8511.3|8510.3|8510.2|8509.1|102
1716407100000|2024-05-22 19:45:00|8511.1|8510.2|8511.2|8510.3|8511.7|8510.4|8510.8|8509.8|59
1716407400000|2024-05-22 19:50:00|8511.3|8510.4|8511.3|8510.4|8511.7|8510.6|8511|8510.1|48
1716407700000|2024-05-22 19:55:00|8511.2|8510.3|8510|8509.1|8511.5|8510.6|8510|8509.1|87
1716408000000|2024-05-22 20:00:00|8509.9|8509|8512|8510.5|8512|8510.8|8509.8|8508.8|56
1716408300000|2024-05-22 20:05:00|8511.9|8510.4|8511.4|8510.5|8512|8510.6|8511.2|8510.1|21
1716408600000|2024-05-22 20:10:00|8511.3|8510.4|8511.6|8510.7|8511.6|8510.7|8511.3|8510.4|14
1716408900000|2024-05-22 20:15:00|8511.8|8510.3|8511.5|8510.6|8511.8|8510.6|8511.2|8510.1|19
1716409200000|2024-05-22 20:20:00|8511.6|8510.7|8511.1|8510.2|8512|8510.7|8510.9|8509.7|62
1716409500000|2024-05-22 20:25:00|8511|8510.1|8511|8509.5|8511.3|8510.1|8510.9|8509.4|27
1716409800000|2024-05-22 20:30:00|8510.9|8509.4|8510.3|8509.4|8510.9|8509.7|8510.2|8509|31
1716410100000|2024-05-22 20:35:00|8510.4|8509.5|8510.8|8509.3|8511.2|8509.9|8510.4|8509.3|29
1716410400000|2024-05-22 20:40:00|8510.9|8509.4|8510|8509.1|8511.1|8509.6|8509.9|8508.7|37
1716410700000|2024-05-22 20:45:00|8510.3|8508.8|8509.7|8508.2|8510.4|8508.9|8509.7|8508.2|23
1716411000000|2024-05-22 20:50:00|8509.8|8508.3|8509.8|8508.3|8510|8508.5|8509.1|8507.6|48
1716411300000|2024-05-22 20:55:00|8510.3|8507.9|8512.5|8508.2|8513.1|8508.7|8510.1|8507.5|119
1716411600000|2024-05-22 21:00:00|8516.3|8504.5|8516.1|8504.2|8516.3|8504.8|8515.3|8503.8|30
1716411900000|2024-05-22 21:05:00|8515.9|8504|8517.1|8505.2|8517.3|8505.4|8515.9|8504|42
1716412200000|2024-05-22 21:10:00|8517.2|8505.3|8516|8504.6|8517.3|8505.8|8515.5|8504.3|89
1716412500000|2024-05-22 21:15:00|8515.9|8504.8|8515.5|8504.8|8516|8505|8515.2|8504.2|131
1716412800000|2024-05-22 21:20:00|8515.4|8504.7|8515.3|8504.3|8516.5|8504.7|8515.1|8503.6|123
1716413100000|2024-05-22 21:25:00|8515.6|8504|8516|8506.9|8517.3|8507|8515.4|8504|161
1716413400000|2024-05-22 21:30:00|8515.9|8507|8514.8|8507.3|8517.2|8507.8|8514.8|8506.4|157
1716413700000|2024-05-22 21:35:00|8514.9|8507.4|8516.5|8506.6|8517.4|8507.6|8514.6|8505.5|106
1716414000000|2024-05-22 21:40:00|8516.6|8506.7|8515.7|8506.5|8516.8|8506.8|8515.7|8506.4|290
1716414300000|2024-05-22 21:45:00|8515.5|8506.6|8514.1|8506.9|8516.2|8507.1|8514.1|8506.3|138
1716414600000|2024-05-22 21:50:00|8514.2|8507|8513.9|8507.1|8514.4|8507.2|8513.8|8506.2|31
1716414900000|2024-05-22 21:55:00|8514|8507.2|8513.8|8508.1|8514.1|8508.6|8512.6|8506.6|91
1716415200000|2024-05-22 22:00:00|8514.3|8508.3|8511.9|8509.5|8515|8509.7|8511.7|8507.9|112
1716415500000|2024-05-22 22:05:00|8511.4|8509.9|8511.6|8510.1|8511.8|8510.3|8511.4|8509.9|23
1716415800000|2024-05-22 22:10:00|8511.7|8510.2|8511.8|8510.3|8511.8|8510.3|8511.6|8510.1|7
1716416100000|2024-05-22 22:15:00|8511.7|8510.2|8511.5|8510|8511.8|8510.3|8511.4|8509.9|14
1716416400000|2024-05-22 22:20:00|8511.4|8509.9|8511.4|8509.9|8511.7|8510.3|8511.2|8509.8|14
1716416700000|2024-05-22 22:25:00|8511.5|8510|8511.8|8510.3|8511.8|8510.5|8511.3|8509.8|18
1716417000000|2024-05-22 22:30:00|8511.9|8510.4|8510.9|8509.4|8512|8510.5|8510.8|8509.3|28
1716417300000|2024-05-22 22:35:00|8511|8509.5|8511.5|8510|8511.6|8510.1|8511|8509.5|18
1716417600000|2024-05-22 22:40:00|8511.4|8509.9|8511|8509.5|8511.5|8510|8510.8|8509.3|31
1716417900000|2024-05-22 22:45:00|8510.6|8509.7|8510.7|8509.2|8511.1|8509.9|8510.6|8509.1|38
1716418200000|2024-05-22 22:50:00|8510.6|8509.1|8510.8|8509.3|8511.1|8509.6|8510.4|8508.9|28
1716418500000|2024-05-22 22:55:00|8510.9|8509.4|8510.5|8509|8511.3|8509.8|8510.4|8508.9|31
1716418800000|2024-05-22 23:00:00|8510.4|8508.9|8510.9|8509.4|8511|8509.7|8510.3|8508.9|41
1716419100000|2024-05-22 23:05:00|8510.6|8509.7|8510.9|8510|8511.4|8510|8510.5|8509.6|30
1716419400000|2024-05-22 23:10:00|8510.8|8509.9|8510.9|8509.4|8511|8510|8510.5|8509.4|24
1716419700000|2024-05-22 23:15:00|8510.6|8509.7|8510.9|8509.4|8511|8509.7|8510.6|8509.3|11
1716420000000|2024-05-22 23:20:00|8510.8|8509.3|8511.4|8509.9|8511.4|8509.9|8510.8|8509.3|28
1716420300000|2024-05-22 23:25:00|8511.3|8509.8|8511.4|8509.9|8511.5|8510|8510.8|8509.4|18
1716420600000|2024-05-22 23:30:00|8511.5|8510|8511.3|8509.8|8511.5|8510|8511.2|8509.7|31
1716420900000|2024-05-22 23:35:00|8511.4|8509.9|8511.1|8510.2|8511.5|8510.5|8511|8509.7|49
1716421200000|2024-05-22 23:40:00|8511.2|8510.3|8511.2|8509.7|8511.2|8510.3|8510.8|8509.6|14
1716421500000|2024-05-22 23:45:00|8510.9|8510|8510.7|8509.8|8510.9|8510|8510.6|8509.4|17
1716421800000|2024-05-22 23:50:00|8510.8|8509.9|8510.8|8509.9|8511.2|8510|8510.7|8509.3|43
1716422100000|2024-05-22 23:55:00|8510.9|8510|8510.7|8509.2|8510.9|8510|8510.4|8509|32
1716422400000|2024-05-23 00:00:00|8510.8|8509.3|8512.5|8511|8512.6|8511.3|8510.7|8509.2|81
1716422700000|2024-05-23 00:05:00|8512.6|8511.1|8511.8|8510.9|8512.7|8511.2|8511.8|8510.5|44
1716423000000|2024-05-23 00:10:00|8511.9|8511|8511.9|8510.4|8512.2|8511|8511.7|8510.4|39
1716423300000|2024-05-23 00:15:00|8512|8510.5|8511.1|8509.6|8512|8510.5|8511|8509.5|46
1716423600000|2024-05-23 00:20:00|8511.2|8509.7|8511|8510.1|8511.5|8510.2|8510.8|8509.3|41
1716423900000|2024-05-23 00:25:00|8511.1|8510.2|8511.3|8510.4|8511.7|8510.5|8511|8509.8|41
1716424200000|2024-05-23 00:30:00|8511.4|8510.5|8511.9|8510.4|8511.9|8510.6|8511.3|8510.3|21
1716424500000|2024-05-23 00:35:00|8511.8|8510.3|8511.8|8510.3|8512|8510.6|8511.4|8510.2|45
1716424800000|2024-05-23 00:40:00|8511.7|8510.2|8512|8510.5|8512.1|8510.7|8511.4|8510.2|49
1716425100000|2024-05-23 00:45:00|8511.9|8510.4|8511.4|8510.5|8512|8510.5|8511.2|8510.1|30
1716425400000|2024-05-23 00:50:00|8511.3|8510.4|8511.4|8509.9|8511.9|8510.6|8511.3|8509.9|27
1716425700000|2024-05-23 00:55:00|8511.3|8509.8|8511.1|8510.2|8511.7|8510.4|8510.9|8509.8|59
1716426000000|2024-05-23 01:00:00|8511|8510.1|8511.8|8510.9|8512.2|8511.1|8511|8510.1|83
1716426300000|2024-05-23 01:05:00|8511.7|8510.8|8511.6|8510.7|8512.2|8511|8511.4|8510.2|59
1716426600000|2024-05-23 01:10:00|8511.7|8510.8|8512|8511.1|8512.5|8511.2|8511.5|8510.6|79
1716426900000|2024-05-23 01:15:00|8511.9|8511|8511.8|8510.3|8512.2|8511.1|8511.4|8510.1|62
1716427200000|2024-05-23 01:20:00|8511.7|8510.2|8511.1|8510.2|8512|8510.8|8511.1|8509.8|66
1716427500000|2024-05-23 01:25:00|8511|8510.1|8511.4|8510.5|8512|8510.9|8511|8509.8|45
1716427800000|2024-05-23 01:30:00|8511.5|8510.6|8512.1|8510.6|8512.2|8511|8511.2|8510.2|68
1716428100000|2024-05-23 01:35:00|8512|8510.5|8511.9|8510.4|8512.2|8510.7|8511.3|8510|65
1716428400000|2024-05-23 01:40:00|8511.8|8510.3|8510.8|8509.3|8511.8|8510.6|8510.2|8508.7|92
1716428700000|2024-05-23 01:45:00|8510.9|8509.4|8511.2|8509.7|8511.3|8509.9|8510.5|8509.1|54
1716429000000|2024-05-23 01:50:00|8511.1|8509.6|8510.5|8509.6|8511.4|8509.9|8510.5|8509.6|34
1716429300000|2024-05-23 01:55:00|8510.4|8509.5|8510.9|8510|8510.9|8510|8510.4|8509|34
1716429600000|2024-05-23 02:00:00|8510.8|8509.9|8510.7|8509.2|8510.8|8509.9|8510.3|8509.1|36
1716429900000|2024-05-23 02:05:00|8510.6|8509.1|8510.6|8509.1|8510.8|8509.5|8510.3|8508.9|57
1716430200000|2024-05-23 02:10:00|8510.7|8509.2|8510.4|8509.5|8511.1|8510.1|8510.1|8508.9|57
1716430500000|2024-05-23 02:15:00|8510.3|8509.4|8510.4|8509.5|8510.6|8509.6|8510.2|8508.9|57
1716430800000|2024-05-23 02:20:00|8510.3|8509.4|8510.4|8509.5|8510.8|8509.6|8510.2|8508.9|52
1716431100000|2024-05-23 02:25:00|8510.3|8509.4|8510.6|8509.1|8510.8|8509.6|8510.3|8509.1|28
1716431400000|2024-05-23 02:30:00|8510.7|8509.2|8511.3|8509.8|8511.4|8510|8510.7|8509.2|72
1716431700000|2024-05-23 02:35:00|8511.2|8509.7|8510.8|8509.9|8511.5|8510.1|8510.6|8509.6|48
1716432000000|2024-05-23 02:40:00|8510.7|8509.8|8510.8|8509.3|8510.8|8509.8|8510.1|8508.9|43
1716432300000|2024-05-23 02:45:00|8510.9|8509.4|8510.3|8509.4|8511|8509.5|8510.2|8509|48
1716432600000|2024-05-23 02:50:00|8510.4|8509.5|8510.9|8510|8511|8510|8510.4|8509.2|45
1716432900000|2024-05-23 02:55:00|8510.8|8509.9|8510.3|8509.4|8510.9|8510|8510.2|8509.3|58
1716433200000|2024-05-23 03:00:00|8510.4|8509.5|8510.4|8509.5|8510.6|8509.5|8510.1|8508.9|46
1716433500000|2024-05-23 03:05:00|8510.5|8509.6|8510.7|8509.2|8510.7|8509.6|8510.1|8508.8|58
1716433800000|2024-05-23 03:10:00|8510.6|8509.1|8510.6|8509.1|8510.8|8509.5|8510.2|8508.8|42
1716434100000|2024-05-23 03:15:00|8510.7|8509.2|8510.3|8509.4|8510.8|8509.5|8509.8|8508.6|59
1716434400000|2024-05-23 03:20:00|8510.2|8509.3|8509.9|8509|8510.3|8509.4|8509.9|8508.6|48
1716434700000|2024-05-23 03:25:00|8509.8|8508.9|8510.5|8509|8510.6|8509.1|8509.8|8508.5|58
1716435000000|2024-05-23 03:30:00|8510.4|8508.9|8510|8509.1|8510.8|8509.4|8509.9|8508.9|56
1716435300000|2024-05-23 03:35:00|8509.9|8509|8509.9|8509|8510|8509.1|8509.7|8508.8|25
1716435600000|2024-05-23 03:40:00|8509.8|8508.9|8509.2|8508.3|8510.2|8509|8509.1|8508.1|39
1716435900000|2024-05-23 03:45:00|8509.1|8508.2|8509.1|8508.2|8509.7|8508.4|8509|8507.9|28
1716436200000|2024-05-23 03:50:00|8509.3|8508.4|8509.4|8508.5|8509.7|8508.5|8509.1|8507.8|45
1716436500000|2024-05-23 03:55:00|8509.3|8508.4|8509.1|8508.2|8510|8508.7|8509.1|8508.2|34
1716436800000|2024-05-23 04:00:00|8509|8508.1|8508.9|8507.4|8509.4|8508.2|8508.6|8507.3|42
1716437100000|2024-05-23 04:05:00|8509|8507.5|8509.3|8507.8|8509.3|8508|8508.6|8507.3|49
1716437400000|2024-05-23 04:10:00|8509.4|8507.9|8508.3|8506.8|8509.5|8508|8508.2|8506.7|61
1716437700000|2024-05-23 04:15:00|8508.2|8506.7|8508.1|8506.6|8508.4|8506.9|8508.1|8506.6|36
1716438000000|2024-05-23 04:20:00|8508|8506.5|8508.8|8507.3|8508.8|8507.3|8508|8506.5|37
1716438300000|2024-05-23 04:25:00|8508.7|8507.2|8509|8507.5|8509.1|8507.6|8508.7|8507.2|32
1716438600000|2024-05-23 04:30:00|8509.2|8507.7|8509.3|8507.8|8509.6|8508.4|8509|8507.5|42
1716438900000|2024-05-23 04:35:00|8509.4|8507.9|8509|8508.1|8509.5|8508.1|8509|8507.7|39
1716439200000|2024-05-23 04:40:00|8509.1|8508.2|8509.1|8507.6|8509.5|8508.2|8508.8|8507.5|26
1716439500000|2024-05-23 04:45:00|8509.2|8507.7|8508.4|8507.5|8509.2|8507.9|8508.2|8507.1|31
1716439800000|2024-05-23 04:50:00|8508.5|8507.6|8509.5|8508|8509.8|8508.6|8508.5|8507.5|26
1716440100000|2024-05-23 04:55:00|8509.1|8508.2|8508.7|8507.2|8509.8|8508.3|8508.6|8507.1|51
1716440400000|2024-05-23 05:00:00|8508.6|8507.1|8508.9|8507.4|8508.9|8507.4|8508.5|8507|52
1716440700000|2024-05-23 05:05:00|8509|8507.5|8508.4|8507.5|8509.4|8508|8508.2|8507.2|66
1716441000000|2024-05-23 05:10:00|8508.3|8507.4|8508.5|8507.6|8508.6|8507.7|8507.9|8506.8|42
1716441300000|2024-05-23 05:15:00|8508.4|8507.5|8508.5|8507.6|8508.7|8507.8|8508.2|8507.3|32
1716441600000|2024-05-23 05:20:00|8508.4|8507.5|8508.1|8507.2|8508.5|8507.6|8507.9|8506.4|34
1716441900000|2024-05-23 05:25:00|8508|8507.1|8508.8|8507.9|8509.2|8508.3|8508|8507.1|36
1716442200000|2024-05-23 05:30:00|8508.9|8508|8508.4|8506.9|8508.9|8508|8508.2|8506.8|58
1716442500000|2024-05-23 05:35:00|8508.3|8506.8|8508.3|8506.8|8508.3|8507|8507.6|8506.1|47
1716442800000|2024-05-23 05:40:00|8508.4|8506.9|8507.9|8506.4|8508.6|8507.2|8507.8|8506.3|59
1716443100000|2024-05-23 05:45:00|8508.1|8506.6|8509|8507.5|8509.1|8507.6|8507.9|8506.4|38
1716443400000|2024-05-23 05:50:00|8508.9|8507.4|8508.3|8506.8|8509.2|8507.7|8508|8506.8|55
1716443700000|2024-05-23 05:55:00|8508|8507.1|8508.3|8507.4|8509.4|8508.2|8508|8507.1|68
1716444000000|2024-05-23 06:00:00|8507.9|8507|8507.2|8506.3|8508.8|8507.5|8506.7|8505.7|215
1716444300000|2024-05-23 06:05:00|8507.1|8506.2|8507.3|8506.4|8508|8507.1|8506.9|8505.9|133
1716444600000|2024-05-23 06:10:00|8507.5|8506|8506.4|8505.5|8507.8|8506.4|8505.5|8504|136
1716444900000|2024-05-23 06:15:00|8506.3|8505.4|8505.8|8504.9|8506.8|8505.6|8505.8|8504.9|80
1716445200000|2024-05-23 06:20:00|8505.7|8504.8|8507.1|8505.6|8507.2|8505.7|8505|8504.1|101
1716445500000|2024-05-23 06:25:00|8507.2|8505.7|8507|8506.1|8508.2|8506.7|8506.5|8505.5|113
1716445800000|2024-05-23 06:30:00|8507.1|8506.2|8507.5|8506.6|8508.1|8507.1|8506.8|8505.9|104
1716446100000|2024-05-23 06:35:00|8507.4|8506.5|8508.5|8507.6|8509.1|8507.9|8507.1|8506.2|82
1716446400000|2024-05-23 06:40:00|8508.6|8507.7|8509.2|8507.7|8509.2|8507.9|8508|8507.1|84
1716446700000|2024-05-23 06:45:00|8509.3|8507.8|8509.7|8508.2|8510.1|8508.8|8508.7|8507.7|93
1716447000000|2024-05-23 06:50:00|8509.6|8508.1|8508.7|8507.8|8510.3|8509.2|8508.3|8507.4|79
1716447300000|2024-05-23 06:55:00|8508.6|8507.7|8508.5|8507.6|8509.3|8508.1|8508.3|8507|92
1716447600000|2024-05-23 07:00:00|8508.8|8507.3|8508.9|8508|8510.4|8509|8508.7|8507.3|186
1716447900000|2024-05-23 07:05:00|8509|8508.1|8510.8|8509.9|8511|8510.1|8508.9|8508|129
1716448200000|2024-05-23 07:10:00|8510.7|8509.8|8510.1|8508.6|8510.9|8509.9|8508.5|8507.4|191
1716448500000|2024-05-23 07:15:00|8510.3|8508.8|8503.3|8502.4|8510.3|8508.8|8503.1|8501.8|432
1716448800000|2024-05-23 07:20:00|8503.1|8502.2|8502|8500.5|8504.1|8503.2|8501.7|8500.2|206
1716449100000|2024-05-23 07:25:00|8501.9|8500.4|8503|8498.7|8503|8501.3|8500.2|8498.7|271
1716449400000|2024-05-23 07:30:00|8503.2|8499.5|8505.6|8504.7|8513.2|8508.5|8503.2|8499.5|506
1716449700000|2024-05-23 07:35:00|8505.5|8504.6|8507.4|8506.5|8508|8507.1|8505.4|8504.4|190
1716450000000|2024-05-23 07:40:00|8507.2|8506.3|8508.5|8507|8508.7|8507.5|8507|8506|196
1716450300000|2024-05-23 07:45:00|8508.4|8506.9|8508.7|8507.2|8509.5|8508|8507.6|8506.5|136
1716450600000|2024-05-23 07:50:00|8508.8|8507.3|8509.6|8508.1|8509.7|8508.4|8507.6|8506.5|159
1716450900000|2024-05-23 07:55:00|8509.7|8508.2|8511.7|8510.2|8512.2|8510.7|8509.1|8507.9|228
1716451200000|2024-05-23 08:00:00|8511.6|8510.1|8512.1|8510.6|8512.4|8511.1|8510|8509.1|197
1716451500000|2024-05-23 08:05:00|8512.2|8510.7|8513.1|8512.2|8513.2|8512.3|8511.9|8510.4|181
1716451800000|2024-05-23 08:10:00|8513.2|8512.3|8513.8|8512.3|8513.9|8512.5|8512.2|8511.1|159
1716452100000|2024-05-23 08:15:00|8513.7|8512.2|8512.9|8511.4|8513.8|8512.6|8512.4|8511.3|177
1716452400000|2024-05-23 08:20:00|8513|8511.5|8513.5|8512|8513.5|8512.2|8511.5|8510.5|155
1716452700000|2024-05-23 08:25:00|8513.4|8511.9|8513.2|8511.7|8513.5|8512.1|8511.5|8510.5|193
1716453000000|2024-05-23 08:30:00|8515.5|8511.3|8516.4|8515.5|8517.5|8515.9|8512.8|8509.5|398
1716453300000|2024-05-23 08:35:00|8516.3|8515.4|8520.2|8519.3|8520.8|8519.8|8516.1|8515.2|209
1716453600000|2024-05-23 08:40:00|8520.3|8519.4|8520.6|8519.1|8521.8|8520.9|8520.1|8519.1|169
1716453900000|2024-05-23 08:45:00|8520.3|8519.4|8520.5|8519.6|8521.4|8520.1|8520.1|8518.9|126
1716454200000|2024-05-23 08:50:00|8520.6|8519.7|8519|8518.1|8520.7|8519.8|8518|8516.9|165
1716454500000|2024-05-23 08:55:00|8518.9|8518|8521.2|8519.7|8521.6|8520.7|8518.7|8517.8|175
1716454800000|2024-05-23 09:00:00|8521.1|8519.6|8521.2|8520.3|8523.9|8523|8520.9|8519.4|273
1716455100000|2024-05-23 09:05:00|8521.1|8520.2|8522.9|8522|8523.8|8522.8|8521.1|8520.2|252
1716455400000|2024-05-23 09:10:00|8522.8|8521.9|8525.7|8524.8|8526.7|8525.2|8522.4|8521.5|229
1716455700000|2024-05-23 09:15:00|8525.8|8524.9|8527.4|8526.5|8527.9|8526.7|8524.7|8523.8|210
1716456000000|2024-05-23 09:20:00|8527.5|8526.6|8526.5|8525.6|8527.6|8526.7|8526.5|8525.2|173
1716456300000|2024-05-23 09:25:00|8526.4|8525.5|8525.9|8525|8526.6|8525.7|8525.6|8524.4|147
1716456600000|2024-05-23 09:30:00|8525.8|8524.9|8525.7|8524.8|8526.2|8525.3|8525|8524.1|118
1716456900000|2024-05-23 09:35:00|8525.8|8524.9|8526.7|8525.8|8527.7|8526.5|8525.2|8524.3|136
1716457200000|2024-05-23 09:40:00|8526.8|8525.9|8527.3|8526.4|8527.8|8526.9|8526.3|8525.4|115
1716457500000|2024-05-23 09:45:00|8527.4|8526.5|8525.7|8524.8|8527.5|8526.6|8525.2|8524.3|103
1716457800000|2024-05-23 09:50:00|8525.6|8524.7|8525.9|8525|8525.9|8525|8524.5|8523.6|136
1716458100000|2024-05-23 09:55:00|8525.8|8524.9|8524.2|8523.3|8526.5|8525.6|8523.2|8522.3|165
1716458400000|2024-05-23 10:00:00|8524.3|8523.4|8523.9|8523|8524.8|8523.9|8522.8|8521.9|140
1716458700000|2024-05-23 10:05:00|8523.8|8522.9|8523.6|8522.7|8524.4|8523.1|8523.3|8522.1|106
1716459000000|2024-05-23 10:10:00|8523.8|8522.9|8523.4|8522.5|8524.3|8523.1|8523|8522.1|109
1716459300000|2024-05-23 10:15:00|8523.7|8522.8|8524.2|8522.7|8524.6|8523.6|8523.6|8522.6|99
1716459600000|2024-05-23 10:20:00|8523.8|8522.9|8524.2|8522.7|8524.2|8523.1|8523.5|8522.4|76
1716459900000|2024-05-23 10:25:00|8524.3|8522.8|8523.3|8522.4|8524.4|8523.5|8523|8522.1|107
1716460200000|2024-05-23 10:30:00|8523.2|8522.3|8523.7|8522.8|8524.6|8523.7|8523.2|8522.3|90
1716460500000|2024-05-23 10:35:00|8523.6|8522.7|8523.2|8522.3|8524.7|8523.8|8522.5|8521.6|94
1716460800000|2024-05-23 10:40:00|8523.1|8522.2|8522.7|8521.8|8523.3|8522.4|8521.9|8521|72
1716461100000|2024-05-23 10:45:00|8522.8|8521.9|8524.3|8523.4|8525.3|8524.1|8522.5|8521.6|142
1716461400000|2024-05-23 10:50:00|8524.2|8523.3|8525.2|8524.3|8525.4|8524.5|8524|8522.7|94
1716461700000|2024-05-23 10:55:00|8525.3|8524.4|8523.6|8522.7|8525.4|8524.5|8523.2|8522.3|116
1716462000000|2024-05-23 11:00:00|8523.8|8522.9|8521.3|8519.8|8523.8|8522.9|8521|8519.5|140
1716462300000|2024-05-23 11:05:00|8521.4|8519.9|8521.3|8519.8|8521.6|8520.6|8520.8|8519.3|137
1716462600000|2024-05-23 11:10:00|8521.2|8519.7|8522.3|8521.4|8522.4|8521.4|8521.2|8519.7|130
1716462900000|2024-05-23 11:15:00|8522.2|8521.3|8521.3|8520.4|8522.3|8521.4|8521.3|8520.4|83
1716463200000|2024-05-23 11:20:00|8521.4|8520.5|8520.7|8519.8|8521.6|8520.7|8520.6|8519.7|57
1716463500000|2024-05-23 11:25:00|8520.8|8519.9|8517.7|8516.8|8520.8|8519.9|8517.6|8516.7|99
1716463800000|2024-05-23 11:30:00|8517.6|8516.7|8517.3|8516.4|8518|8516.9|8516.1|8515.2|137
1716464100000|2024-05-23 11:35:00|8517.2|8516.3|8517.6|8516.7|8518|8516.8|8516.7|8515.7|142
1716464400000|2024-05-23 11:40:00|8517.7|8516.8|8518|8517.1|8518.6|8517.6|8517.3|8516.1|101
1716464700000|2024-05-23 11:45:00|8518.1|8517.2|8517.6|8516.7|8518.2|8517.3|8517|8516.1|87
1716465000000|2024-05-23 11:50:00|8517.7|8516.8|8517.3|8516.4|8518.9|8517.8|8517.2|8516.3|83
1716465300000|2024-05-23 11:55:00|8517.4|8516.5|8517.1|8516.2|8518.2|8517.3|8516.1|8515.2|126
1716465600000|2024-05-23 12:00:00|8516.9|8516|8517.2|8515.7|8517.8|8516.9|8516.4|8515.5|189
1716465900000|2024-05-23 12:05:00|8517.4|8515.9|8518|8517.1|8518.6|8517.3|8517|8515.9|111
1716466200000|2024-05-23 12:10:00|8518.2|8517.3|8519.7|8518.2|8519.8|8518.3|8517.9|8517|116
1716466500000|2024-05-23 12:15:00|8519.6|8518.1|8520.7|8519.8|8521.4|8520|8519|8517.9|156
1716466800000|2024-05-23 12:20:00|8520.6|8519.7|8520.2|8519.3|8521.1|8519.7|8519.3|8518.1|148
1716467100000|2024-05-23 12:25:00|8520.1|8519.2|8521.3|8517.2|8521.3|8519.6|8519.5|8517.2|180
1716467400000|2024-05-23 12:30:00|8522|8517|8519.6|8518.7|8522|8519.9|8519.3|8515.8|306
1716467700000|2024-05-23 12:35:00|8519.5|8518.6|8522|8520.5|8522|8520.5|8519.2|8518.1|216
1716468000000|2024-05-23 12:40:00|8522.1|8520.6|8522|8521.1|8523.4|8522.4|8521.6|8520.4|227
1716468300000|2024-05-23 12:45:00|8521.9|8521|8522.1|8521.2|8522.5|8521.6|8520.9|8519.9|151
1716468600000|2024-05-23 12:50:00|8522.2|8521.3|8523.2|8522.3|8523.2|8522.3|8521.5|8520.6|143
1716468900000|2024-05-23 12:55:00|8523.3|8522.4|8524.3|8523.4|8524.5|8523.6|8522.1|8521.2|189
1716469200000|2024-05-23 13:00:00|8524.4|8523.5|8524.2|8523.3|8525.1|8524.2|8523.7|8522.3|246
1716469500000|2024-05-23 13:05:00|8524.1|8523.2|8523.5|8522.6|8525.7|8524.8|8523.5|8522.6|156
1716469800000|2024-05-23 13:10:00|8523.6|8522.7|8524.8|8523.9|8524.9|8524|8523.4|8522.5|174
1716470100000|2024-05-23 13:15:00|8524.7|8523.8|8524.3|8523.4|8524.8|8523.9|8523.7|8522.8|154
1716470400000|2024-05-23 13:20:00|8524.2|8523.3|8522.2|8521.3|8524.2|8523.3|8521.8|8520.9|144
1716470700000|2024-05-23 13:25:00|8522.3|8521.4|8522|8521.1|8522.6|8521.7|8520.8|8519.9|150
1716471000000|2024-05-23 13:30:00|8521.9|8521|8521|8519.5|8523.2|8522.3|8520.7|8519.4|202
1716471300000|2024-05-23 13:35:00|8520.9|8519.4|8522.4|8521.5|8523.3|8521.9|8520.1|8519.2|231
1716471600000|2024-05-23 13:40:00|8522.6|8521.7|8526.4|8522.3|8526.5|8524.2|8522.1|8521.2|247
1716471900000|2024-05-23 13:45:00|8526.8|8522.2|8524.4|8522.9|8532.5|8525.1|8521.7|8519.7|975
1716472200000|2024-05-23 13:50:00|8524.5|8523|8522.2|8520.7|8525.4|8523.9|8520.2|8518.7|569
1716472500000|2024-05-23 13:55:00|8522.3|8520.8|8522.6|8521.1|8523.8|8522.7|8520.9|8520|318
1716472800000|2024-05-23 14:00:00|8522.4|8520.9|8522.5|8521|8523.1|8522.1|8521.6|8520.2|484
1716473100000|2024-05-23 14:05:00|8522.4|8520.9|8520.5|8519.6|8522.4|8520.9|8519.7|8518.7|322
1716473400000|2024-05-23 14:10:00|8520.6|8519.7|8521.1|8519.6|8521.6|8520.4|8519.4|8518.2|462
1716473700000|2024-05-23 14:15:00|8521.2|8519.7|8521.4|8520.5|8522.6|8521.1|8520.7|8519.7|316
1716474000000|2024-05-23 14:20:00|8521.3|8520.4|8523.8|8522.9|8524.8|8523.8|8521.2|8520.1|316
1716474300000|2024-05-23 14:25:00|8523.7|8522.8|8522.9|8522|8524.2|8523.3|8522.4|8521.5|226
1716474600000|2024-05-23 14:30:00|8522.7|8521.8|8521.6|8520.7|8523.1|8522.1|8521.6|8520.4|240
1716474900000|2024-05-23 14:35:00|8521.9|8520.4|8521|8520.1|8522.2|8521.3|8520.7|8519.8|263
1716475200000|2024-05-23 14:40:00|8520.9|8520|8520.1|8519.2|8522|8520.9|8520|8518.9|225
1716475500000|2024-05-23 14:45:00|8519.9|8519|8517.5|8516.6|8520.3|8519.4|8516.7|8515.8|233
1716475800000|2024-05-23 14:50:00|8517.4|8516.5|8516.5|8515.6|8518.9|8517.7|8516.2|8515.3|271
1716476100000|2024-05-23 14:55:00|8516.7|8515.8|8516.3|8514.8|8517.5|8516.4|8515.8|8514.7|230
1716476400000|2024-05-23 15:00:00|8516.2|8514.7|8519|8518.1|8519|8518.1|8516.1|8514.7|285
1716476700000|2024-05-23 15:05:00|8518.9|8518|8518.4|8516.9|8520.2|8519.3|8518|8516.8|195
1716477000000|2024-05-23 15:10:00|8518.2|8517.3|8518.6|8517.1|8519.4|8518|8517.4|8516.5|187
1716477300000|2024-05-23 15:15:00|8518.7|8517.2|8517.1|8516.2|8518.9|8517.6|8516.8|8515.5|191
1716477600000|2024-05-23 15:20:00|8517.2|8516.3|8516.8|8515.9|8518.3|8517.4|8516.2|8515.2|134
1716477900000|2024-05-23 15:25:00|8516.9|8516|8516|8515.1|8517.4|8516.1|8516|8514.9|126
1716478200000|2024-05-23 15:30:00|8516.1|8515.2|8516.3|8515.4|8516.6|8515.7|8515.6|8514.7|157
1716478500000|2024-05-23 15:35:00|8516.4|8515.5|8516.5|8515|8516.7|8515.8|8515.3|8514.1|176
1716478800000|2024-05-23 15:40:00|8516.6|8515.1|8514.8|8513.9|8516.6|8515.2|8514.4|8513.3|118
1716479100000|2024-05-23 15:45:00|8514.6|8513.7|8515|8514.1|8515.4|8514.4|8514.4|8513.2|111
1716479400000|2024-05-23 15:50:00|8514.9|8514|8514.9|8514|8515.7|8514.8|8514.3|8513.4|89
1716479700000|2024-05-23 15:55:00|8514.8|8513.9|8513.9|8513|8514.8|8513.9|8513.8|8512.6|102
1716480000000|2024-05-23 16:00:00|8514|8513.1|8513.9|8513|8514.8|8513.9|8513.5|8512.6|130
1716480300000|2024-05-23 16:05:00|8514|8513.1|8514.5|8513|8515|8513.8|8513.7|8512.8|95
1716480600000|2024-05-23 16:10:00|8514.4|8512.9|8513.3|8512.4|8514.9|8513.6|8513.2|8512.2|165
1716480900000|2024-05-23 16:15:00|8513.4|8512.5|8513.6|8512.7|8514.7|8513.8|8513.1|8511.9|123
1716481200000|2024-05-23 16:20:00|8513.5|8512.6|8512.7|8511.8|8514|8513|8512.7|8511.4|115
1716481500000|2024-05-23 16:25:00|8512.8|8511.9|8511.3|8510.4|8512.9|8512|8511.3|8509.9|96
1716481800000|2024-05-23 16:30:00|8511.2|8510.3|8512|8511.1|8512|8511.1|8511.2|8509.8|63
1716482100000|2024-05-23 16:35:00|8512.1|8511.2|8512.2|8511.3|8512.5|8511.6|8511.5|8510.4|77
1716482400000|2024-05-23 16:40:00|8512.5|8511|8512.3|8510.8|8512.8|8511.7|8511.5|8510.3|115
1716482700000|2024-05-23 16:45:00|8512.4|8510.9|8512.3|8511.4|8513.5|8512.6|8511.8|8510.7|77
1716483000000|2024-05-23 16:50:00|8512.4|8511.5|8512.1|8511.2|8512.7|8511.8|8511.8|8510.9|82
1716483300000|2024-05-23 16:55:00|8512|8511.1|8510.6|8509.7|8512.4|8511.2|8510|8509.1|117
1716483600000|2024-05-23 17:00:00|8510.7|8509.8|8511.6|8510.1|8511.8|8510.3|8509.4|8508.5|136
1716483900000|2024-05-23 17:05:00|8511.7|8510.2|8512.2|8511.3|8512.6|8511.7|8511.5|8510|78
1716484200000|2024-05-23 17:10:00|8512|8511.1|8511.4|8510.5|8513|8511.9|8511.1|8509.8|83
1716484500000|2024-05-23 17:15:00|8511.5|8510.6|8512|8511.1|8512.9|8512|8511.5|8510.6|114
1716484800000|2024-05-23 17:20:00|8511.9|8511|8513.6|8512.7|8514.2|8513|8511.7|8510.8|133
1716485100000|2024-05-23 17:25:00|8513.5|8512.6|8512.5|8511.6|8514.2|8513.3|8512.3|8511.4|97
1716485400000|2024-05-23 17:30:00|8512.4|8511.5|8514.2|8512.7|8514.2|8513.1|8512.4|8511.4|93
1716485700000|2024-05-23 17:35:00|8514.3|8512.8|8514.3|8512.8|8514.6|8513.6|8513.7|8512.7|122
1716486000000|2024-05-23 17:40:00|8514.2|8512.7|8513.7|8512.8|8514.5|8513|8513.3|8512.4|119
1716486300000|2024-05-23 17:45:00|8513.6|8512.7|8514.6|8513.7|8515.3|8514.1|8513.6|8512.7|127
1716486600000|2024-05-23 17:50:00|8514.5|8513.6|8515.4|8514.5|8517.2|8515.7|8514.1|8513.2|141
1716486900000|2024-05-23 17:55:00|8515.6|8514.7|8516.7|8515.8|8517.6|8516.4|8515.5|8514.5|150
1716487200000|2024-05-23 18:00:00|8516.6|8515.7|8516.6|8515.7|8517|8515.9|8515.8|8514.7|142
1716487500000|2024-05-23 18:05:00|8516.7|8515.8|8515|8513.5|8517.5|8516.3|8514.9|8513.4|183
1716487800000|2024-05-23 18:10:00|8514.9|8513.4|8515.3|8514.4|8515.6|8514.6|8514.5|8513.3|168
1716488100000|2024-05-23 18:15:00|8515.4|8514.5|8515.8|8514.9|8515.9|8515|8514.9|8514|111
1716488400000|2024-05-23 18:20:00|8515.7|8514.8|8515.7|8514.8|8516.7|8515.6|8515.1|8514.1|126
1716488700000|2024-05-23 18:25:00|8515.8|8514.9|8514.1|8513.2|8515.8|8514.9|8513.9|8513|94
1716489000000|2024-05-23 18:30:00|8514.5|8513|8514.5|8513.6|8514.9|8513.8|8514.1|8513|95
1716489300000|2024-05-23 18:35:00|8514.4|8513.5|8512.9|8512|8514.6|8513.5|8512.7|8511.4|98
1716489600000|2024-05-23 18:40:00|8513|8512.1|8516|8515.1|8516.3|8515.4|8513|8512.1|111
1716489900000|2024-05-23 18:45:00|8515.9|8515|8515.8|8514.9|8517.2|8516.3|8515.8|8514.5|89
1716490200000|2024-05-23 18:50:00|8515.7|8514.8|8517.5|8516|8517.5|8516.1|8515.3|8514.4|101
1716490500000|2024-05-23 18:55:00|8517.4|8515.9|8518.1|8516.6|8518.2|8517.2|8516.9|8515.6|155
1716490800000|2024-05-23 19:00:00|8518.2|8516.7|8517.8|8516.9|8518.6|8517.3|8517.6|8516.5|84
1716491100000|2024-05-23 19:05:00|8518|8516.5|8517.4|8516.5|8518.1|8516.7|8517.1|8516|104
1716491400000|2024-05-23 19:10:00|8517.5|8516.6|8517.1|8516.2|8518|8516.9|8516.7|8515.8|89
1716491700000|2024-05-23 19:15:00|8517|8516.1|8517.9|8517|8517.9|8517|8516.9|8516|62
1716492000000|2024-05-23 19:20:00|8517.7|8516.8|8517.3|8516.4|8517.9|8517|8517.2|8516.1|69
1716492300000|2024-05-23 19:25:00|8517.2|8516.3|8517.8|8516.9|8517.8|8516.9|8516.7|8515.7|109
1716492600000|2024-05-23 19:30:00|8517.9|8517|8516.8|8515.3|8518.2|8517|8516.7|8515.2|123
1716492900000|2024-05-23 19:35:00|8516.9|8515.4|8516.7|8515.8|8517.1|8516|8516.6|8515.2|48
1716493200000|2024-05-23 19:40:00|8516.6|8515.7|8516.9|8515.4|8517.3|8515.8|8516.6|8515.1|80
1716493500000|2024-05-23 19:45:00|8516.8|8515.3|8516.9|8516|8517.2|8516.1|8516.5|8515.3|64
1716493800000|2024-05-23 19:50:00|8516.8|8515.9|8517.4|8516.5|8517.8|8516.6|8516.8|8515.8|63
1716494100000|2024-05-23 19:55:00|8517.2|8516.3|8516.8|8515.3|8517.6|8516.7|8516.7|8515.2|87
1716494400000|2024-05-23 20:00:00|8516.9|8515.4|8516.8|8515.3|8516.9|8515.7|8515.9|8514.6|56
1716494700000|2024-05-23 20:05:00|8516.9|8515.4|8516.5|8515.6|8516.9|8515.9|8516.5|8515.3|11
1716495000000|2024-05-23 20:10:00|8516.4|8515.5|8516.5|8515|8516.8|8515.5|8516.4|8515|25
1716495300000|2024-05-23 20:15:00|8516.4|8514.9|8517.3|8515.8|8517.4|8515.9|8516.4|8514.9|29
1716495600000|2024-05-23 20:20:00|8517.1|8515.6|8517.3|8515.8|8517.5|8516|8517.1|8515.6|21
1716495900000|2024-05-23 20:25:00|8517.4|8515.9|8517.4|8515.9|8517.6|8516.1|8516.8|8515.3|31
1716496200000|2024-05-23 20:30:00|8517.5|8516|8517.7|8516.2|8518|8516.5|8517.1|8515.6|48
1716496500000|2024-05-23 20:35:00|8517.6|8516.1|8517.7|8516.2|8517.8|8516.3|8517.5|8516|19
1716496800000|2024-05-23 20:40:00|8517.8|8516.3|8517.8|8516.3|8518.1|8516.6|8517.5|8516|37
1716497100000|2024-05-23 20:45:00|8517.9|8516.4|8516.9|8515.4|8517.9|8516.4|8516.6|8515.1|45
1716497400000|2024-05-23 20:50:00|8516.8|8515.3|8516.9|8515.4|8517.1|8515.6|8516.4|8514.9|49
1716497700000|2024-05-23 20:55:00|8517.4|8515|8518.3|8514.3|8519.3|8515.5|8517.4|8513.9|143
1716498000000|2024-05-23 21:00:00|8521.2|8513.7|8522.6|8510.7|8523.2|8513.7|8520.9|8510.7|52
1716498300000|2024-05-23 21:05:00|8522.7|8510.8|8521.6|8509.7|8523.5|8511.6|8521.6|8509.7|56
1716498600000|2024-05-23 21:10:00|8521.5|8509.6|8522.9|8511|8524.5|8512.6|8521|8509.1|47
1716498900000|2024-05-23 21:15:00|8523|8511.1|8522.6|8510.7|8523|8511.1|8522|8510.1|43
1716499200000|2024-05-23 21:20:00|8522.5|8510.6|8523.3|8511.4|8523.4|8511.5|8522.1|8510.2|45
1716499500000|2024-05-23 21:25:00|8523.4|8511.5|8522.9|8511|8523.8|8511.9|8521.7|8509.8|37
1716499800000|2024-05-23 21:30:00|8522.8|8510.9|8522.5|8510.6|8523.2|8511.3|8521.6|8509.7|94
1716500100000|2024-05-23 21:35:00|8522.4|8510.5|8522|8510.1|8522.8|8510.9|8521.7|8509.8|104
1716500400000|2024-05-23 21:40:00|8522.1|8510.2|8520.8|8510.4|8522.9|8511|8520.8|8509.1|118
1716500700000|2024-05-23 21:45:00|8520.7|8510.9|8521.6|8510.5|8523.8|8511.9|8520.7|8510.3|203
1716501000000|2024-05-23 21:50:00|8521.5|8510.4|8520.9|8513.6|8521.6|8513.6|8518.3|8508.9|187
1716501300000|2024-05-23 21:55:00|8520.8|8513.5|8518.7|8514.7|8521.4|8514.7|8518.5|8511.8|119
1716501600000|2024-05-23 22:00:00|8519.6|8514.5|8518.8|8514.9|8520.3|8515.8|8518|8513.6|185
1716501900000|2024-05-23 22:05:00|8518.4|8515.4|8518|8515.8|8518.4|8516.8|8517.6|8515.4|67
1716502200000|2024-05-23 22:10:00|8517.6|8516.1|8516.9|8515.4|8518.1|8516.1|8516.7|8515.2|53
1716502500000|2024-05-23 22:15:00|8516.8|8515.3|8517.2|8515.7|8517.3|8515.8|8516.7|8515.2|59
1716502800000|2024-05-23 22:20:00|8517.3|8515.8|8517.5|8516|8517.7|8516.2|8517.2|8515.7|16
1716503100000|2024-05-23 22:25:00|8517.6|8516.1|8517.7|8516.2|8517.8|8516.3|8517.4|8515.9|18
1716503400000|2024-05-23 22:30:00|8517.9|8516.4|8517.7|8516.2|8517.9|8516.4|8517.7|8516.2|21
1716503700000|2024-05-23 22:35:00|8517.6|8516.1|8518|8516.5|8518.1|8516.6|8517.6|8516.1|24
1716504000000|2024-05-23 22:40:00|8518.1|8516.6|8518|8516.5|8518.1|8516.6|8517.9|8516.4|8
1716504300000|2024-05-23 22:45:00|8517.9|8516.4|8518|8516.5|8518.3|8516.8|8517.9|8516.4|31
1716504600000|2024-05-23 22:50:00|8518.1|8516.6|8517.7|8516.2|8518.1|8516.6|8517.7|8516.2|18
1716504900000|2024-05-23 22:55:00|8517.6|8516.1|8517.8|8516.3|8518.2|8516.7|8517.6|8516.1|24
1716505200000|2024-05-23 23:00:00|8517.9|8516.4|8518.2|8516.7|8518.3|8516.8|8517.7|8516.2|32
1716505500000|2024-05-23 23:05:00|8518.3|8516.8|8518.4|8516.9|8518.5|8517|8518.3|8516.8|24
1716505800000|2024-05-23 23:10:00|8518.3|8516.8|8518|8517.1|8518.4|8517.2|8518|8516.7|14
1716506100000|2024-05-23 23:15:00|8518.1|8517.2|8518.5|8517.6|8518.8|8517.6|8518.1|8516.8|36
1716506400000|2024-05-23 23:20:00|8518.7|8517.2|8518.4|8516.9|8518.9|8517.7|8518.4|8516.9|34
1716506700000|2024-05-23 23:25:00|8518.5|8517|8518.5|8517|8518.7|8517.2|8518.3|8516.8|29
1716507000000|2024-05-23 23:30:00|8518.6|8517.1|8518.5|8517|8518.7|8517.4|8518.2|8516.7|19
1716507300000|2024-05-23 23:35:00|8518.4|8516.9|8518.4|8517.5|8518.7|8517.8|8518.4|8516.9|23
1716507600000|2024-05-23 23:40:00|8518.3|8517.4|8518.3|8517.4|8518.6|8517.7|8518.3|8517.4|7
1716507900000|2024-05-23 23:45:00|8518.4|8517.5|8518.5|8517|8518.5|8517.5|8518.2|8517|16
1716508200000|2024-05-23 23:50:00|8518.6|8517.1|8518.6|8517.1|8518.6|8517.1|8518.4|8516.9|25
1716508500000|2024-05-23 23:55:00|8518.7|8517.2|8518.5|8517|8518.7|8517.2|8518.5|8517|31
1716508800000|2024-05-24 00:00:00|8518.6|8517.1|8518.3|8516.8|8518.8|8517.6|8518|8516.8|72
1716509100000|2024-05-24 00:05:00|8518.2|8516.7|8517.9|8516.4|8518.3|8516.8|8517.8|8516.3|44
1716509400000|2024-05-24 00:10:00|8517.6|8516.7|8517.8|8516.9|8518.3|8517.1|8517.6|8516.3|54
1716509700000|2024-05-24 00:15:00|8518|8516.5|8517.6|8516.7|8518.1|8516.9|8517.6|8516.4|42
1716510000000|2024-05-24 00:20:00|8517.5|8516.6|8517.2|8515.7|8517.9|8516.7|8517.2|8515.7|52
1716510300000|2024-05-24 00:25:00|8517.3|8515.8|8517.5|8516|8517.5|8516.1|8516.6|8515.3|55
1716510600000|2024-05-24 00:30:00|8517.1|8516.2|8517.5|8516|8518.2|8516.7|8517.1|8515.8|63
1716510900000|2024-05-24 00:35:00|8517.4|8515.9|8516.9|8516|8517.5|8516.2|8516.8|8515.6|66
1716511200000|2024-05-24 00:40:00|8517|8516.1|8516.9|8516|8517.5|8516.3|8516.8|8515.6|56
1716511500000|2024-05-24 00:45:00|8517|8516.1|8517.5|8516|8518|8516.7|8516.9|8515.8|44
1716511800000|2024-05-24 00:50:00|8517.2|8516.3|8517.2|8515.7|8517.5|8516.3|8516.9|8515.4|63
1716512100000|2024-05-24 00:55:00|8517.4|8515.9|8516.6|8515.7|8517.4|8515.9|8515.9|8514.6|62
1716512400000|2024-05-24 01:00:00|8516.5|8515.6|8516.5|8515.6|8516.8|8515.7|8515.9|8515|52
1716512700000|2024-05-24 01:05:00|8516.6|8515.7|8518.1|8516.6|8518.2|8516.8|8516.5|8515.4|76
1716513000000|2024-05-24 01:10:00|8517.9|8516.4|8518.7|8517.2|8518.8|8517.3|8517.7|8516.4|108
1716513300000|2024-05-24 01:15:00|8518.8|8517.3|8518.3|8516.8|8519|8517.5|8518.3|8516.8|72
1716513600000|2024-05-24 01:20:00|8518.2|8516.7|8518.2|8516.7|8518.6|8517.2|8517.8|8516.5|61
1716513900000|2024-05-24 01:25:00|8518.3|8516.8|8518.2|8517.3|8518.8|8517.4|8517.8|8516.5|72
1716514200000|2024-05-24 01:30:00|8518.1|8517.2|8517.4|8516.5|8518.2|8517.3|8517.2|8515.9|51
1716514500000|2024-05-24 01:35:00|8517.3|8516.4|8517.5|8516|8517.8|8516.7|8517.1|8515.9|70
1716514800000|2024-05-24 01:40:00|8517.4|8515.9|8517|8515.5|8517.6|8516.1|8516.8|8515.3|62
1716515100000|2024-05-24 01:45:00|8517.1|8515.6|8516.3|8515.4|8517.2|8515.9|8516.3|8515|48
1716515400000|2024-05-24 01:50:00|8516.2|8515.3|8516.9|8515.4|8517.2|8515.7|8516.2|8515.3|83
1716515700000|2024-05-24 01:55:00|8517|8515.5|8516.5|8515.6|8517.4|8516.2|8516.1|8515.2|80
1716516000000|2024-05-24 02:00:00|8516.4|8515.5|8517.6|8516.1|8517.9|8516.7|8516.4|8515.2|42
1716516300000|2024-05-24 02:05:00|8517.5|8516|8516.8|8515.9|8517.5|8516|8516.6|8515.3|33
1716516600000|2024-05-24 02:10:00|8516.7|8515.8|8517.1|8516.2|8517.3|8516.3|8516.7|8515.5|43
1716516900000|2024-05-24 02:15:00|8517.2|8516.3|8517.2|8515.7|8517.4|8516.3|8516.8|8515.7|28
1716517200000|2024-05-24 02:20:00|8516.8|8515.9|8516.5|8515.6|8517.3|8516.1|8516.5|8515.6|33
1716517500000|2024-05-24 02:25:00|8516.4|8515.5|8516.3|8515.4|8516.9|8515.8|8516.3|8515.2|23
1716517800000|2024-05-24 02:30:00|8516.4|8515.5|8516.7|8515.2|8516.9|8515.8|8516.4|8515|56
1716518100000|2024-05-24 02:35:00|8516.5|8515.6|8516.6|8515.7|8516.9|8515.7|8516.4|8515.2|26
1716518400000|2024-05-24 02:40:00|8516.8|8515.9|8517.5|8516.6|8517.9|8517|8516.8|8515.9|44
1716518700000|2024-05-24 02:45:00|8517.4|8516.5|8517.2|8516.3|8518|8516.8|8517.2|8516.1|30
1716519000000|2024-05-24 02:50:00|8517.3|8516.4|8517.1|8516.2|8517.6|8516.4|8516.7|8515.7|36
1716519300000|2024-05-24 02:55:00|8517|8516.1|8518.3|8516.8|8518.3|8516.8|8516.9|8515.7|32
1716519600000|2024-05-24 03:00:00|8518.2|8516.7|8517.8|8516.9|8518.8|8517.6|8517.6|8516.4|41
1716519900000|2024-05-24 03:05:00|8517.9|8517|8517.8|8516.9|8518.6|8517.5|8517.6|8516.6|42
1716520200000|2024-05-24 03:10:00|8517.9|8517|8517.6|8516.7|8517.9|8517|8517.3|8516.4|24
1716520500000|2024-05-24 03:15:00|8517.5|8516.6|8517.9|8516.4|8518|8516.7|8517.4|8516.2|23
1716520800000|2024-05-24 03:20:00|8518|8516.5|8518.2|8516.7|8518.4|8516.9|8517.8|8516.3|21
1716521100000|2024-05-24 03:25:00|8518.3|8516.8|8517.5|8516.6|8518.3|8516.8|8517.5|8516.4|21
1716521400000|2024-05-24 03:30:00|8517.6|8516.7|8518|8516.5|8518|8516.7|8517.5|8516.2|35
1716521700000|2024-05-24 03:35:00|8518.1|8516.6|8517.9|8516.4|8518.3|8516.8|8517.7|8516.2|61
1716522000000|2024-05-24 03:40:00|8517.8|8516.3|8517.9|8516.4|8518.3|8516.8|8517.8|8516.3|28
1716522300000|2024-05-24 03:45:00|8517.8|8516.3|8517.9|8517|8518.3|8517.1|8517.3|8516.2|33
1716522600000|2024-05-24 03:50:00|8517.8|8516.9|8517.8|8516.3|8518|8517|8517.4|8516.3|25
1716522900000|2024-05-24 03:55:00|8517.5|8516.6|8517.4|8516.5|8517.7|8516.7|8517.3|8516|27
1716523200000|2024-05-24 04:00:00|8517.3|8516.4|8517.3|8516.4|8517.3|8516.4|8516.8|8515.9|22
1716523500000|2024-05-24 04:05:00|8517.2|8516.3|8517.2|8516.3|8517.8|8516.9|8517.1|8515.8|32
1716523800000|2024-05-24 04:10:00|8517.3|8516.4|8517.1|8516.2|8517.8|8516.9|8517.1|8516.2|42
1716524100000|2024-05-24 04:15:00|8517.2|8516.3|8517.3|8516.4|8517.4|8516.5|8517|8516.1|18
1716524400000|2024-05-24 04:20:00|8517.4|8516.5|8517.7|8516.8|8517.7|8516.8|8517.3|8516.4|24
1716524700000|2024-05-24 04:25:00|8517.8|8516.9|8517.8|8516.9|8517.9|8517|8517.5|8516.6|17
1716525000000|2024-05-24 04:30:00|8518.1|8516.6|8518.4|8516.9|8518.4|8516.9|8517.7|8516.5|18
1716525300000|2024-05-24 04:35:00|8518.3|8516.8|8518.1|8517.2|8518.5|8517.2|8518.1|8516.7|18
1716525600000|2024-05-24 04:40:00|8518|8517.1|8517.2|8515.7|8518.1|8517.2|8517.1|8515.6|30
1716525900000|2024-05-24 04:45:00|8517.3|8515.8|8517.1|8516.2|8517.3|8516.2|8516.9|8515.7|17
1716526200000|2024-05-24 04:50:00|8517|8516.1|8517.5|8516|8517.5|8516.2|8516.9|8515.7|16
1716526500000|2024-05-24 04:55:00|8517.4|8515.9|8517.7|8516.2|8517.9|8516.4|8517.4|8515.9|34
1716526800000|2024-05-24 05:00:00|8517.8|8516.3|8517.5|8516|8518.1|8516.7|8517.3|8516|37
1716527100000|2024-05-24 05:05:00|8517.6|8516.1|8518.1|8516.6|8518.1|8517|8517.4|8515.9|48
1716527400000|2024-05-24 05:10:00|8518|8516.5|8517.4|8516.5|8518.1|8516.7|8517.3|8516.1|25
1716527700000|2024-05-24 05:15:00|8517.5|8516.6|8517.5|8516.6|8518.2|8517|8517.5|8516.2|28
1716528000000|2024-05-24 05:20:00|8517.6|8516.7|8517.6|8516.7|8517.9|8516.7|8517.1|8516.2|25
1716528300000|2024-05-24 05:25:00|8517.7|8516.8|8517.9|8517|8518|8517.1|8517.5|8516.6|37
1716528600000|2024-05-24 05:30:00|8518|8517.1|8518|8517.1|8518.4|8517.5|8517.8|8516.5|74
1716528900000|2024-05-24 05:35:00|8518.1|8517.2|8518.4|8517.5|8518.9|8517.6|8517.9|8517|50
1716529200000|2024-05-24 05:40:00|8518.5|8517.6|8519.2|8518.3|8519.5|8518.5|8518.4|8517.5|70
1716529500000|2024-05-24 05:45:00|8519.3|8518.4|8518.8|8517.9|8519.7|8518.7|8518.6|8517.4|46
1716529800000|2024-05-24 05:50:00|8518.9|8518|8519.6|8518.1|8520.1|8518.9|8518.8|8517.9|54
1716530100000|2024-05-24 05:55:00|8519.7|8518.2|8521.2|8517.9|8521.2|8519.6|8519.7|8517.9|127
1716530400000|2024-05-24 06:00:00|8520.5|8517.7|8520.1|8519.2|8532|8527.1|8519.9|8515.1|389
1716530700000|2024-05-24 06:05:00|8520.6|8519.1|8517.4|8516.5|8521.9|8520.6|8517.4|8516.5|209
1716531000000|2024-05-24 06:10:00|8517.5|8516.6|8518.4|8516.9|8519.7|8518.2|8517.2|8516|135
1716531300000|2024-05-24 06:15:00|8518|8516.5|8519.2|8517.7|8519.5|8518|8517.7|8516.5|150
1716531600000|2024-05-24 06:20:00|8519.3|8517.8|8519.8|8518.3|8520.2|8518.9|8519.1|8517.7|100
1716531900000|2024-05-24 06:25:00|8519.7|8518.2|8521.1|8520.2|8522.1|8520.6|8518.9|8517.8|151
1716532200000|2024-05-24 06:30:00|8521|8520.1|8522.3|8520.8|8522.7|8521.3|8521|8520.1|167
1716532500000|2024-05-24 06:35:00|8522.1|8520.6|8521.5|8520|8522.1|8520.6|8521.2|8519.8|119
1716532800000|2024-05-24 06:40:00|8521.4|8519.9|8523|8522.1|8524.4|8522.9|8521|8519.8|162
1716533100000|2024-05-24 06:45:00|8523.1|8522.2|8522.5|8521.6|8523.5|8522.2|8521.6|8520.3|94
1716533400000|2024-05-24 06:50:00|8522.6|8521.7|8522.4|8521.5|8523.1|8522.2|8522.2|8521.1|109
1716533700000|2024-05-24 06:55:00|8522.3|8521.4|8518.7|8517.8|8522.4|8521.4|8518.7|8517.8|104
1716534000000|2024-05-24 07:00:00|8518.8|8517.9|8518.6|8517.7|8519.8|8518.9|8518.3|8517.2|182
1716534300000|2024-05-24 07:05:00|8518.7|8517.8|8519.7|8518.8|8520.2|8519.1|8518.7|8517.8|114
1716534600000|2024-05-24 07:10:00|8519.8|8518.9|8518.4|8516.9|8520.1|8519.1|8517.4|8516|127
1716534900000|2024-05-24 07:15:00|8518.5|8517|8518.3|8517.4|8518.6|8517.4|8516.5|8515.2|151
1716535200000|2024-05-24 07:20:00|8518.2|8517.3|8519.2|8518.3|8519.6|8518.4|8518.2|8517.3|106
1716535500000|2024-05-24 07:25:00|8519.3|8518.4|8521.9|8520.4|8522.4|8521.1|8519|8517.9|139
1716535800000|2024-05-24 07:30:00|8521.7|8520.2|8522.1|8520.6|8522.2|8520.8|8519.5|8518.6|151
1716536100000|2024-05-24 07:35:00|8522.2|8520.7|8519.9|8519|8522.3|8520.8|8519.6|8518.5|112
1716536400000|2024-05-24 07:40:00|8519.8|8518.9|8521|8520.1|8521.8|8520.9|8519.7|8518.8|101
1716536700000|2024-05-24 07:45:00|8521.1|8520.2|8522.6|8521.1|8522.6|8521.6|8521.1|8520.2|116
1716537000000|2024-05-24 07:50:00|8522.8|8521.3|8523.7|8522.2|8524.3|8522.8|8522.4|8520.9|129
1716537300000|2024-05-24 07:55:00|8523.8|8522.3|8524.6|8523.7|8525.2|8524.3|8523.3|8522.3|146
1716537600000|2024-05-24 08:00:00|8524.7|8523.8|8522.4|8520.9|8525.2|8524.1|8520.6|8519.6|213
1716537900000|2024-05-24 08:05:00|8522|8521.1|8523.2|8522.3|8523.5|8522.6|8522|8520.9|130
1716538200000|2024-05-24 08:10:00|8523.3|8522.4|8524.4|8523.5|8524.7|8523.6|8523.2|8522.3|72
1716538500000|2024-05-24 08:15:00|8524.3|8523.4|8522.3|8521.4|8524.9|8523.6|8521.9|8520.4|113
1716538800000|2024-05-24 08:20:00|8522.4|8521.5|8520.7|8519.2|8522.4|8521.5|8519.9|8518.5|109
1716539100000|2024-05-24 08:25:00|8520.8|8519.9|8522.4|8521.5|8522.5|8521.6|8520.8|8519.7|76
1716539400000|2024-05-24 08:30:00|8522.3|8521.4|8524.1|8522.6|8524.5|8523.6|8522|8521.1|121
1716539700000|2024-05-24 08:35:00|8524.2|8522.7|8523.5|8522.6|8524.8|8523.7|8522.6|8521.1|115
1716540000000|2024-05-24 08:40:00|8523.6|8522.7|8522.3|8521.4|8523.9|8523|8521.2|8520.3|116
1716540300000|2024-05-24 08:45:00|8522.5|8521.6|8523.5|8522|8523.8|8522.3|8521.9|8521|136
1716540600000|2024-05-24 08:50:00|8523.4|8521.9|8521.9|8520.4|8523.8|8522.5|8521.1|8519.8|121
1716540900000|2024-05-24 08:55:00|8521.8|8520.3|8521.5|8520|8521.9|8521|8519.9|8518.9|129
1716541200000|2024-05-24 09:00:00|8521.4|8519.9|8521.3|8520.4|8521.8|8520.7|8520.6|8519.7|96
1716541500000|2024-05-24 09:05:00|8521.2|8520.3|8522.3|8521.4|8522.8|8521.6|8521.2|8520.3|116
1716541800000|2024-05-24 09:10:00|8522.2|8521.3|8521.4|8520.5|8522.9|8521.7|8521.2|8520.3|83
1716542100000|2024-05-24 09:15:00|8521.5|8520.6|8520.9|8520|8522|8521.1|8520.7|8519.6|93
1716542400000|2024-05-24 09:20:00|8520.8|8519.9|8521.9|8521|8522.3|8521|8519.7|8518.8|78
1716542700000|2024-05-24 09:25:00|8522|8521.1|8521.6|8520.1|8522.2|8521.3|8521|8519.7|97
1716543000000|2024-05-24 09:30:00|8521.7|8520.2|8521.3|8520.4|8521.7|8520.6|8520.9|8519.8|72
1716543300000|2024-05-24 09:35:00|8521.6|8520.7|8522|8521.1|8522.6|8521.7|8521.2|8520.3|116
1716543600000|2024-05-24 09:40:00|8521.9|8521|8522.2|8521.3|8522.6|8521.5|8521.1|8520.2|87
1716543900000|2024-05-24 09:45:00|8522.1|8521.2|8521.9|8521|8523|8521.6|8521.8|8520.9|85
1716544200000|2024-05-24 09:50:00|8522|8521.1|8522|8521.1|8522.7|8521.5|8521.6|8520.6|85
1716544500000|2024-05-24 09:55:00|8521.9|8521|8521.1|8520.2|8522|8521.1|8520.9|8520|77
1716544800000|2024-05-24 10:00:00|8521|8520.1|8520.7|8519.8|8521.3|8520.4|8520.5|8519.6|71
1716545100000|2024-05-24 10:05:00|8520.8|8519.9|8520.9|8520|8521.2|8520.3|8520.5|8519.3|90
1716545400000|2024-05-24 10:10:00|8521|8520.1|8521.1|8520.2|8521.8|8520.6|8520.9|8520|60
1716545700000|2024-05-24 10:15:00|8521.2|8520.3|8521.6|8520.1|8522|8521|8520.7|8519.2|73
1716546000000|2024-05-24 10:20:00|8521.7|8520.2|8521.8|8520.9|8522.1|8521.2|8521.2|8520|78
1716546300000|2024-05-24 10:25:00|8522|8521.1|8522.2|8521.3|8523.1|8522.2|8521.9|8520.4|71
1716546600000|2024-05-24 10:30:00|8522.3|8521.4|8523.3|8522.4|8523.3|8522.4|8522.1|8520.8|105
1716546900000|2024-05-24 10:35:00|8523.4|8522.5|8522.9|8521.4|8523.9|8522.9|8522.4|8521.1|93
1716547200000|2024-05-24 10:40:00|8523|8521.5|8523.7|8522.8|8524.7|8523.4|8523|8521.5|101
1716547500000|2024-05-24 10:45:00|8523.6|8522.7|8523.5|8522.6|8524.7|8523.7|8523.3|8522.4|69
1716547800000|2024-05-24 10:50:00|8523.8|8522.9|8523.4|8521.9|8524.5|8523.6|8523.2|8521.7|103
1716548100000|2024-05-24 10:55:00|8523.5|8522|8521.9|8520.4|8523.5|8522|8521.5|8520|141
1716548400000|2024-05-24 11:00:00|8521.8|8520.3|8523.1|8521.6|8523.8|8522.8|8521.4|8520.1|129
1716548700000|2024-05-24 11:05:00|8523|8521.5|8522.3|8521.4|8523.2|8521.8|8521.7|8520.7|98
1716549000000|2024-05-24 11:10:00|8522.2|8521.3|8522|8520.5|8522.5|8521.4|8520.3|8519.4|133
1716549300000|2024-05-24 11:15:00|8522.1|8520.6|8522.7|8521.2|8523.5|8522|8521.3|8520.1|97
1716549600000|2024-05-24 11:20:00|8522.8|8521.3|8523.4|8522.5|8523.9|8522.6|8522.7|8521.2|70
1716549900000|2024-05-24 11:25:00|8523.3|8522.4|8522.7|8521.8|8524.3|8522.9|8522|8521.1|109
1716550200000|2024-05-24 11:30:00|8522.8|8521.9|8521.8|8520.9|8523.1|8522.2|8521.8|8520.9|54
1716550500000|2024-05-24 11:35:00|8521.9|8521|8522.2|8521.3|8522.8|8521.9|8521.6|8520.7|69
1716550800000|2024-05-24 11:40:00|8522|8521.1|8522.6|8521.7|8522.8|8521.9|8521.9|8521|52
1716551100000|2024-05-24 11:45:00|8522.7|8521.8|8523.9|8523|8524.4|8523.4|8522.7|8521.8|66
1716551400000|2024-05-24 11:50:00|8523.7|8522.8|8524.3|8523.4|8524.8|8523.6|8523.4|8522.5|75
1716551700000|2024-05-24 11:55:00|8524.4|8523.5|8524.9|8524|8525.6|8524.7|8524.4|8523.5|104
1716552000000|2024-05-24 12:00:00|8525|8524.1|8524.8|8523.9|8525.3|8524.3|8523.2|8522.3|184
1716552300000|2024-05-24 12:05:00|8524.4|8523.5|8524.7|8523.8|8525.2|8524|8523.8|8522.9|146
1716552600000|2024-05-24 12:10:00|8524.8|8523.9|8524.5|8523.6|8525.4|8524.5|8524.1|8523.2|99
1716552900000|2024-05-24 12:15:00|8524.6|8523.7|8525.5|8524|8525.9|8524.4|8523.9|8523|120
1716553200000|2024-05-24 12:20:00|8526|8524.5|8528.2|8526.7|8528.5|8527.3|8525|8523.9|144
1716553500000|2024-05-24 12:25:00|8528.3|8526.8|8527.5|8526|8528.8|8527.6|8526.7|8525.5|145
1716553800000|2024-05-24 12:30:00|8527.4|8525.9|8529.3|8527.8|8530.3|8529|8527.3|8525.8|294
1716554100000|2024-05-24 12:35:00|8529.1|8527.6|8529|8528.1|8529.5|8528.1|8527.3|8526|169
1716554400000|2024-05-24 12:40:00|8528.9|8528|8529|8528.1|8529.8|8528.6|8527.5|8526.5|171
1716554700000|2024-05-24 12:45:00|8528.9|8528|8530.9|8530|8531.4|8530.5|8528.8|8527.9|211
1716555000000|2024-05-24 12:50:00|8530.8|8529.9|8531|8530.1|8532.4|8531.5|8530.4|8529.5|155
1716555300000|2024-05-24 12:55:00|8531.1|8530.2|8531.7|8530.2|8532.7|8531.6|8530.4|8529.5|219
1716555600000|2024-05-24 13:00:00|8531.5|8530|8531|8530.1|8531.6|8530.5|8529|8527.7|267
1716555900000|2024-05-24 13:05:00|8531.2|8530.3|8531.9|8531|8532|8531.1|8530.6|8529.7|161
1716556200000|2024-05-24 13:10:00|8532|8531.1|8529.9|8529|8532|8531.1|8529.9|8529|119
1716556500000|2024-05-24 13:15:00|8530|8529.1|8529.3|8527.8|8530.7|8529.8|8529.3|8527.8|124
1716556800000|2024-05-24 13:20:00|8529.2|8527.7|8528.1|8526.6|8530.2|8529.3|8527.7|8526.3|148
1716557100000|2024-05-24 13:25:00|8528.2|8526.7|8526.1|8525.2|8528.3|8527.1|8526.1|8525.2|199
1716557400000|2024-05-24 13:30:00|8526|8525.1|8525.4|8524.5|8526.7|8525.7|8525.3|8524.2|181
1716557700000|2024-05-24 13:35:00|8525.3|8524.4|8525.4|8524.5|8526.4|8525|8524.9|8523.9|149
1716558000000|2024-05-24 13:40:00|8525.6|8524.7|8524|8523.1|8526.3|8525.1|8523.9|8523|155
1716558300000|2024-05-24 13:45:00|8524.1|8523.2|8525.4|8523.9|8525.7|8524.4|8524|8522.8|182
1716558600000|2024-05-24 13:50:00|8525.5|8524|8527.2|8526.3|8527.2|8526.3|8524.8|8523.9|119
1716558900000|2024-05-24 13:55:00|8527.1|8526.2|8525.7|8519.6|8527.7|8526.6|8523.4|8519.6|203
1716559200000|2024-05-24 14:00:00|8525.8|8518.3|8526.7|8525.2|8526.8|8525.3|8522.8|8518|382
1716559500000|2024-05-24 14:05:00|8526.4|8525.5|8524.4|8522.9|8527|8526.1|8524|8522.9|196
1716559800000|2024-05-24 14:10:00|8524.1|8523.2|8524.1|8523.2|8524.6|8523.5|8523.5|8522.4|166
1716560100000|2024-05-24 14:15:00|8524|8523.1|8523|8522.1|8524.4|8523.5|8522.8|8521.8|143
1716560400000|2024-05-24 14:20:00|8522.9|8522|8522|8521.1|8523.1|8522.2|8521.9|8520.8|155
1716560700000|2024-05-24 14:25:00|8522.2|8521.3|8523.3|8521.8|8523.6|8522.6|8522.1|8520.9|170
1716561000000|2024-05-24 14:30:00|8523.4|8521.9|8524.4|8523.5|8525.6|8524.1|8523.4|8521.9|241
1716561300000|2024-05-24 14:35:00|8524.5|8523.6|8523|8521.5|8524.7|8523.6|8521.9|8520.8|151
1716561600000|2024-05-24 14:40:00|8523.1|8521.6|8518.9|8518|8523.3|8521.8|8518.9|8517.7|153
1716561900000|2024-05-24 14:45:00|8519|8518.1|8518.8|8517.9|8519.8|8518.5|8517.6|8516.7|150
1716562200000|2024-05-24 14:50:00|8518.9|8518|8516.3|8514.8|8519|8518|8515.7|8514.7|174
1716562500000|2024-05-24 14:55:00|8516.2|8514.7|8515.6|8514.7|8518.2|8516.7|8515.2|8514.3|194
1716562800000|2024-05-24 15:00:00|8515.5|8514.6|8514.9|8514|8517.9|8516.9|8514.9|8513.7|234
1716563100000|2024-05-24 15:05:00|8515|8514.1|8515|8514.1|8516.1|8515.2|8513.9|8512.7|197
1716563400000|2024-05-24 15:10:00|8515.1|8514.2|8515.1|8514.2|8515.8|8514.6|8514.4|8513.5|150
1716563700000|2024-05-24 15:15:00|8515.2|8514.3|8512.8|8511.9|8515.6|8514.6|8512.7|8511.8|140
1716564000000|2024-05-24 15:20:00|8512.7|8511.8|8513.5|8512.6|8514.3|8513.1|8512.6|8511.7|132
1716564300000|2024-05-24 15:25:00|8513.6|8512.7|8516.3|8514.8|8516.3|8514.8|8513.1|8511.9|116
1716564600000|2024-05-24 15:30:00|8516.2|8514.7|8516.2|8515.3|8516.9|8515.8|8515.6|8514.5|91
1716564900000|2024-05-24 15:35:00|8516.1|8515.2|8516.8|8515.3|8518.2|8516.7|8515.8|8514.9|193
1716565200000|2024-05-24 15:40:00|8516.9|8515.4|8516.7|8515.8|8517.5|8516.1|8516.4|8514.9|120
1716565500000|2024-05-24 15:45:00|8516.8|8515.9|8516.1|8515.2|8517.1|8515.9|8515.8|8514.9|94
1716565800000|2024-05-24 15:50:00|8516|8515.1|8517.8|8516.9|8518.1|8517.2|8515.9|8515|76
1716566100000|2024-05-24 15:55:00|8517.7|8516.8|8515.4|8514.5|8517.7|8516.8|8515.3|8514.4|105
1716566400000|2024-05-24 16:00:00|8515.3|8514.4|8516.1|8515.2|8516.5|8515.6|8514.9|8513.7|105
1716566700000|2024-05-24 16:05:00|8516.3|8515.4|8516.4|8515.5|8517.2|8516.1|8516.3|8515.4|81
1716567000000|2024-05-24 16:10:00|8516.3|8515.4|8516.1|8515.2|8516.3|8515.4|8515.5|8514.3|89
1716567300000|2024-05-24 16:15:00|8516|8515.1|8516.4|8515.5|8516.9|8516|8516|8515.1|61
1716567600000|2024-05-24 16:20:00|8516.3|8515.4|8516.9|8516|8517.5|8516.6|8516|8515.1|78
1716567900000|2024-05-24 16:25:00|8516.8|8515.9|8517.5|8516|8517.7|8516.5|8516.7|8515.7|101
1716568200000|2024-05-24 16:30:00|8517.4|8515.9|8516.5|8515.6|8517.4|8516.1|8515.2|8513.7|114
1716568500000|2024-05-24 16:35:00|8516.6|8515.7|8518.9|8518|8519.2|8518.1|8516.6|8515.7|66
1716568800000|2024-05-24 16:40:00|8519|8518.1|8519.4|8518.5|8519.6|8518.7|8518.4|8517.5|57
1716569100000|2024-05-24 16:45:00|8519.5|8518.6|8518.8|8517.9|8519.6|8518.7|8518.5|8517.4|78
1716569400000|2024-05-24 16:50:00|8519.1|8517.6|8517.6|8516.7|8519.2|8517.9|8517.6|8516.7|64
1716569700000|2024-05-24 16:55:00|8517.7|8516.8|8519|8518.1|8519.6|8518.7|8517.6|8516.7|127
1716570000000|2024-05-24 17:00:00|8519.1|8518.2|8519.4|8518.5|8519.7|8518.8|8519|8517.9|65
1716570300000|2024-05-24 17:05:00|8519.2|8518.3|8518.9|8517.4|8519.2|8518.3|8518.4|8517.1|58
1716570600000|2024-05-24 17:10:00|8519.2|8517.7|8517.8|8516.9|8519.2|8518|8517.7|8516.8|57
1716570900000|2024-05-24 17:15:00|8517.9|8517|8519|8518.1|8519.1|8518.2|8517.9|8516.9|45
1716571200000|2024-05-24 17:20:00|8518.9|8518|8518.9|8518|8519|8518.1|8518.3|8517.4|49
1716571500000|2024-05-24 17:25:00|8518.8|8517.9|8518.4|8517.5|8518.9|8518|8518.2|8517|50
1716571800000|2024-05-24 17:30:00|8518.3|8517.4|8518.8|8517.9|8519.4|8518.3|8518.1|8516.9|77
1716572100000|2024-05-24 17:35:00|8518.7|8517.8|8518.4|8516.9|8518.9|8518|8518.4|8516.9|41
1716572400000|2024-05-24 17:40:00|8518.5|8517|8518.5|8517.6|8518.7|8517.6|8517.8|8516.5|71
1716572700000|2024-05-24 17:45:00|8518.6|8517.7|8518.8|8517.9|8519.2|8518.3|8518.6|8517.7|48
1716573000000|2024-05-24 17:50:00|8518.6|8517.7|8519.4|8518.5|8519.5|8518.6|8518.6|8517.7|63
1716573300000|2024-05-24 17:55:00|8519.2|8518.3|8517.1|8516.2|8519.3|8518.4|8516.5|8515.6|115
1716573600000|2024-05-24 18:00:00|8517.2|8516.3|8517.4|8516.5|8518|8517.1|8517|8516.1|53
1716573900000|2024-05-24 18:05:00|8517.3|8516.4|8516.4|8515.5|8517.4|8516.5|8516.1|8514.8|65
1716574200000|2024-05-24 18:10:00|8516.3|8515.4|8516.5|8515.6|8516.6|8515.6|8515.9|8514.8|57
1716574500000|2024-05-24 18:15:00|8516.4|8515.5|8515.8|8514.9|8516.5|8515.6|8515.7|8514.8|48
1716574800000|2024-05-24 18:20:00|8515.7|8514.8|8516.9|8516|8516.9|8516|8515.2|8514.3|69
1716575100000|2024-05-24 18:25:00|8516.8|8515.9|8517.7|8516.8|8517.7|8516.8|8516.7|8515.8|46
1716575400000|2024-05-24 18:30:00|8517.8|8516.9|8517.8|8516.9|8517.8|8516.9|8517.6|8516.7|38
1716575700000|2024-05-24 18:35:00|8517.7|8516.8|8517.3|8516.4|8517.9|8517|8517.3|8516.4|40
1716576000000|2024-05-24 18:40:00|8517.5|8516.6|8518.1|8516.6|8518.2|8517|8517.3|8516.1|52
1716576300000|2024-05-24 18:45:00|8518|8516.5|8517.9|8517|8518.1|8517|8517.4|8516.2|39
1716576600000|2024-05-24 18:50:00|8518.1|8517.2|8518.7|8517.8|8518.7|8517.8|8517.9|8516.8|39
1716576900000|2024-05-24 18:55:00|8518.8|8517.9|8518.9|8518|8519.5|8518.4|8518.6|8517.3|59
1716577200000|2024-05-24 19:00:00|8518.8|8517.9|8518.8|8517.9|8519|8518|8518.2|8517.3|98
1716577500000|2024-05-24 19:05:00|8518.9|8518|8519.2|8517.7|8519.5|8518.4|8518.5|8517.6|62
1716577800000|2024-05-24 19:10:00|8519.1|8517.6|8519.1|8517.6|8519.5|8518.3|8518.9|8517.4|44
1716578100000|2024-05-24 19:15:00|8519|8517.5|8519.2|8517.7|8519.7|8518.2|8519|8517.5|21
1716578400000|2024-05-24 19:20:00|8519.1|8517.6|8519.2|8517.7|8519.3|8518.2|8518.9|8517.5|29
1716578700000|2024-05-24 19:25:00|8519.3|8517.8|8518.7|8517.2|8519.3|8517.8|8518.3|8517|31
1716579000000|2024-05-24 19:30:00|8518.8|8517.3|8518.8|8517.9|8518.9|8518|8518.4|8517.1|25
1716579300000|2024-05-24 19:35:00|8518.7|8517.8|8518.5|8517|8518.9|8517.8|8518.2|8516.8|51
1716579600000|2024-05-24 19:40:00|8518.6|8517.1|8518.4|8517.5|8518.6|8517.6|8518|8516.7|46
1716579900000|2024-05-24 19:45:00|8518.8|8517.9|8518.8|8517.3|8519.1|8518|8518.5|8517|68
1716580200000|2024-05-24 19:50:00|8518.7|8517.2|8518.6|8517.1|8519|8517.5|8518.5|8517|15
1716580500000|2024-05-24 19:55:00|8518.5|8517|8516.8|8515.3|8518.7|8517.2|8516.6|8515.1|83
1716580800000|2024-05-24 20:00:00|8516.9|8515.4|8517.1|8515.6|8517.3|8515.8|8516.4|8514.9|33
1716581100000|2024-05-24 20:05:00|8517.2|8515.7|8517|8516.1|8517.4|8516.2|8516.9|8515.7|17
1716581400000|2024-05-24 20:10:00|8516.9|8516|8517.6|8516.1|8518|8516.5|8516.9|8515.8|26
1716581700000|2024-05-24 20:15:00|8517.3|8516.4|8518|8516.5|8518.2|8516.7|8517.3|8516.3|20
1716582000000|2024-05-24 20:20:00|8517.8|8516.3|8518|8516.5|8518.1|8516.6|8517.4|8516.2|39
1716582300000|2024-05-24 20:25:00|8518.1|8516.6|8517.9|8516.4|8518.4|8516.9|8517.9|8516.4|30
1716582600000|2024-05-24 20:30:00|8518|8516.5|8517.1|8515.6|8518|8516.5|8517.1|8515.6|26
1716582900000|2024-05-24 20:35:00|8517.2|8515.7|8517.3|8515.8|8517.3|8515.8|8516.9|8515.4|33
1716583200000|2024-05-24 20:40:00|8517.2|8515.7|8517.4|8515.9|8517.6|8516.1|8517.1|8515.6|32
1716583500000|2024-05-24 20:45:00|8517.5|8516|8517.7|8516.2|8517.8|8516.3|8517.4|8515.9|43
1716583800000|2024-05-24 20:50:00|8517.6|8516.1|8517.5|8516|8518.3|8516.8|8517.3|8515.8|146
1716584100000|2024-05-24 20:55:00|8517.9|8515.5|8517.1|8514.7|8518.1|8515.7|8516.3|8513.9|333
1716753600000|2024-05-26 20:00:00|8528.1|8507.1|8528.1|8507.1|8528.1|8507.1|8528.1|8507.1|1
1716753900000|2024-05-26 20:05:00|8526.9|8506.7|8525.5|8508.5|8526.9|8511.3|8523.4|8506.7|5
1716754200000|2024-05-26 20:10:00|8525.7|8508.6|8526.9|8506.6|8526.9|8511.6|8524|8506.6|5
1716754500000|2024-05-26 20:15:00|8524|8511.6|8527.3|8508.5|8527.3|8511.6|8524|8508.5|4
1716754800000|2024-05-26 20:20:00|8529.5|8507.8|8527|8507.5|8529.5|8508.5|8524.8|8503.8|11
1716755100000|2024-05-26 20:25:00|8527.2|8507.6|8527.1|8507.5|8532.8|8512.6|8527.1|8507.5|6
1716755400000|2024-05-26 20:30:00|8526.9|8507.3|8529.8|8508.8|8529.8|8508.8|8526.9|8507.3|8
1716755700000|2024-05-26 20:35:00|8529.9|8508.9|8527.9|8510.1|8529.9|8510.4|8527.5|8506.5|4
1716756000000|2024-05-26 20:40:00|8526.4|8510|8526.5|8510.1|8530.9|8514|8526.4|8506.1|8
1716756300000|2024-05-26 20:45:00|8526.3|8510.3|8522.1|8511.1|8526.3|8512.8|8522.1|8510.3|3
1716756600000|2024-05-26 20:50:00|8525.7|8514.7|8524.8|8513.8|8525.7|8514.7|8522.1|8511.1|8
1716756900000|2024-05-26 20:55:00|8525.3|8513.4|8525|8513.1|8525.3|8513.4|8522.8|8510.9|19
1716757200000|2024-05-26 21:00:00|8523.1|8511.2|8522.5|8510.6|8523.6|8511.7|8521.7|8509.8|18
1716757500000|2024-05-26 21:05:00|8522.4|8510.5|8520|8508.1|8523.7|8511.8|8517.5|8505.6|57
1716757800000|2024-05-26 21:10:00|8520.3|8508.4|8519.6|8507.7|8521|8509.1|8517|8505.1|59
1716758100000|2024-05-26 21:15:00|8519.4|8507.5|8520.7|8508.8|8520.8|8508.9|8518.2|8506.3|74
1716758400000|2024-05-26 21:20:00|8521.5|8509.6|8521.2|8509.3|8521.8|8509.9|8519.7|8507.8|31
1716758700000|2024-05-26 21:25:00|8521.1|8509.2|8521.3|8509.4|8522|8510.1|8520.1|8508.2|32
1716759000000|2024-05-26 21:30:00|8520.3|8508.4|8521|8509.1|8522|8510.1|8520|8508.1|49
1716759300000|2024-05-26 21:35:00|8520.9|8509|8521.7|8509.8|8521.7|8509.8|8519.9|8508|33
1716759600000|2024-05-26 21:40:00|8521.8|8509.9|8521.1|8510.7|8522.5|8510.7|8521.1|8509.3|34
1716759900000|2024-05-26 21:45:00|8521.2|8510.8|8521.4|8509.5|8521.4|8510.8|8518.1|8506.2|17
1716760200000|2024-05-26 21:50:00|8521.5|8509.6|8519.8|8507.9|8521.5|8509.6|8517.6|8505.7|101
1716760500000|2024-05-26 21:55:00|8519.7|8507.8|8518.6|8506.7|8519.7|8510.6|8517.7|8505.9|176
1716760800000|2024-05-26 22:00:00|8518.4|8506.5|8518.4|8514.8|8518.6|8515|8516.3|8506.2|163
1716761100000|2024-05-26 22:05:00|8518|8515.2|8517.6|8516.1|8518|8516.1|8516.7|8514.6|50
1716761400000|2024-05-26 22:10:00|8517.5|8516|8516.9|8515.4|8517.7|8516.2|8516.7|8515.2|44
1716761700000|2024-05-26 22:15:00|8516.6|8515.1|8516.6|8515.1|8516.8|8515.3|8516.2|8514.7|34
1716762000000|2024-05-26 22:20:00|8516.5|8515|8516.3|8514.8|8516.6|8515.1|8516.2|8514.7|33
1716762300000|2024-05-26 22:25:00|8516.2|8514.7|8516|8514.5|8516.2|8514.7|8515.4|8513.9|39
1716762600000|2024-05-26 22:30:00|8515.9|8514.4|8516.9|8515.4|8517|8515.5|8515.9|8514.4|53
1716762900000|2024-05-26 22:35:00|8517|8515.5|8516.4|8514.9|8517|8515.5|8516.1|8514.6|33
1716763200000|2024-05-26 22:40:00|8516.5|8515|8516.5|8515|8516.7|8515.2|8516.4|8514.9|24
1716763500000|2024-05-26 22:45:00|8516.6|8515.1|8516.8|8515.3|8516.8|8515.3|8516.5|8515|19
1716763800000|2024-05-26 22:50:00|8516.7|8515.2|8516.8|8515.3|8516.8|8515.3|8516.7|8515.2|8
1716764100000|2024-05-26 22:55:00|8516.9|8515.4|8517|8515.5|8517|8515.5|8516.7|8515.2|16
1716764400000|2024-05-26 23:00:00|8516.9|8515.4|8517|8515.5|8517.9|8516.4|8516.8|8515.3|54
1716764700000|2024-05-26 23:05:00|8517.2|8515.7|8516.9|8515.4|8517.2|8515.7|8516.5|8515|44
1716765000000|2024-05-26 23:10:00|8517|8515.5|8517|8515.5|8517.1|8515.6|8516.9|8515.4|29
1716765300000|2024-05-26 23:15:00|8516.9|8515.4|8517.2|8515.7|8517.2|8515.7|8516.8|8515.3|16
1716765600000|2024-05-26 23:20:00|8517.1|8515.6|8517.7|8516.2|8517.8|8516.3|8517.1|8515.6|17
1716765900000|2024-05-26 23:25:00|8517.8|8516.3|8517.6|8516.1|8517.8|8516.3|8517.6|8516.1|7
1716766200000|2024-05-26 23:30:00|8517.5|8516|8517.5|8516.6|8518|8516.6|8517.4|8515.9|34
1716766500000|2024-05-26 23:35:00|8517.4|8516.5|8517.7|8516.8|8518.3|8517|8517.3|8516.3|27
1716766800000|2024-05-26 23:40:00|8518.1|8516.6|8517.9|8516.4|8518.2|8517.1|8517.5|8516.3|47
1716767100000|2024-05-26 23:45:00|8518|8516.5|8518.1|8516.6|8518.2|8517|8517.7|8516.2|36
1716767400000|2024-05-26 23:50:00|8518.2|8516.7|8517.7|8516.2|8518.2|8516.9|8517.5|8516|41
1716767700000|2024-05-26 23:55:00|8517.8|8516.3|8518.8|8517.3|8518.8|8517.5|8517.7|8516.3|53
1716768000000|2024-05-27 00:00:00|8518.7|8517.2|8517.4|8515.9|8518.8|8517.3|8517.2|8515.7|73
1716768300000|2024-05-27 00:05:00|8517.5|8516|8517.8|8516.3|8517.9|8516.5|8517.2|8515.9|35
1716768600000|2024-05-27 00:10:00|8517.7|8516.2|8517.2|8516.3|8517.7|8516.4|8517.1|8515.8|29
1716768900000|2024-05-27 00:15:00|8517.1|8516.2|8517.1|8515.6|8517.5|8516.2|8516.7|8515.6|31
1716769200000|2024-05-27 00:20:00|8517.2|8515.7|8517.1|8516.2|8517.3|8516.3|8516.7|8515.5|25
1716769500000|2024-05-27 00:25:00|8517|8516.1|8517.9|8516.4|8517.9|8516.5|8517|8515.9|22
1716769800000|2024-05-27 00:30:00|8518|8516.5|8517.4|8516.5|8518|8516.9|8516.6|8515.7|43
1716770100000|2024-05-27 00:35:00|8517.5|8516.6|8517.9|8516.4|8517.9|8516.7|8517.3|8516.1|23
1716770400000|2024-05-27 00:40:00|8517.8|8516.3|8518.1|8516.6|8518.3|8516.8|8517.7|8516.2|30
1716770700000|2024-05-27 00:45:00|8518.2|8516.7|8518.3|8516.8|8518.5|8517|8518.1|8516.6|19
1716771000000|2024-05-27 00:50:00|8518.2|8516.7|8517.5|8516|8518.3|8516.8|8516.7|8515.4|54
1716771300000|2024-05-27 00:55:00|8517.3|8515.8|8517.1|8516.2|8517.4|8516.4|8516.7|8515.6|47
1716771600000|2024-05-27 01:00:00|8517|8516.1|8517.2|8516.3|8517.6|8516.5|8516.7|8515.8|54
1716771900000|2024-05-27 01:05:00|8517.1|8516.2|8516.7|8515.2|8517.3|8516.3|8516.4|8515|55
1716772200000|2024-05-27 01:10:00|8516.8|8515.3|8517.1|8515.6|8517.2|8516|8516.5|8515.2|44
1716772500000|2024-05-27 01:15:00|8517|8515.5|8517.4|8515.9|8517.5|8516.3|8516.7|8515.5|82
1716772800000|2024-05-27 01:20:00|8517.5|8516|8517.3|8515.8|8517.8|8516.6|8517|8515.8|40
1716773100000|2024-05-27 01:25:00|8517.4|8515.9|8517.2|8516.3|8517.4|8516.3|8517|8515.7|24
1716773400000|2024-05-27 01:30:00|8517.1|8516.2|8517.1|8516.2|8517.4|8516.3|8516.8|8515.7|53
1716773700000|2024-05-27 01:35:00|8517.2|8516.3|8517.4|8516.5|8517.4|8516.5|8516.6|8515.4|57
1716774000000|2024-05-27 01:40:00|8517.3|8516.4|8517.1|8516.2|8517.3|8516.4|8516.8|8515.5|40
1716774300000|2024-05-27 01:45:00|8517.3|8515.8|8517.1|8515.6|8517.3|8515.8|8516.7|8515.2|56
1716774600000|2024-05-27 01:50:00|8517.2|8515.7|8517|8515.5|8517.2|8516.1|8516.7|8515.5|42
1716774900000|2024-05-27 01:55:00|8517.1|8515.6|8516.3|8514.8|8517.1|8515.6|8515.8|8514.7|39
1716775200000|2024-05-27 02:00:00|8516.4|8514.9|8516.4|8515.5|8516.5|8515.6|8516|8514.6|35
1716775500000|2024-05-27 02:05:00|8516.3|8515.4|8516.2|8515.3|8516.4|8515.5|8516|8515.1|29
1716775800000|2024-05-27 02:10:00|8516.1|8515.2|8516.3|8515.4|8516.8|8515.5|8516.1|8515.1|27
1716776100000|2024-05-27 02:15:00|8516.4|8515.5|8516.5|8515.6|8516.7|8515.7|8516.2|8515.1|23
1716776400000|2024-05-27 02:20:00|8516.6|8515.7|8516.3|8515.4|8516.6|8515.7|8516.3|8515.1|36
1716776700000|2024-05-27 02:25:00|8516.4|8515.5|8516|8515.1|8516.8|8515.5|8516|8515.1|32
1716777000000|2024-05-27 02:30:00|8516.1|8515.2|8516.3|8515.4|8516.4|8515.5|8516|8515.1|20
1716777300000|2024-05-27 02:35:00|8516.2|8515.3|8516.4|8514.9|8516.5|8515.3|8515.8|8514.8|28
1716777600000|2024-05-27 02:40:00|8516.3|8514.8|8516.4|8514.9|8516.8|8515.3|8516.2|8514.7|45
1716777900000|2024-05-27 02:45:00|8516.5|8515|8516.4|8514.9|8516.6|8515.4|8516.1|8514.7|62
1716778200000|2024-05-27 02:50:00|8516.3|8514.8|8516.1|8514.6|8516.4|8515.2|8515.8|8514.6|23
1716778500000|2024-05-27 02:55:00|8516.2|8514.7|8516.4|8514.9|8516.5|8515.5|8516|8514.7|24
1716778800000|2024-05-27 03:00:00|8516.5|8515|8516.2|8515.3|8516.5|8515.3|8516|8514.9|16
1716779100000|2024-05-27 03:05:00|8516.1|8515.2|8516.5|8515|8516.5|8515.4|8515.9|8514.7|20
1716779400000|2024-05-27 03:10:00|8516.4|8514.9|8516.4|8514.9|8516.5|8515|8516.3|8514.8|31
1716779700000|2024-05-27 03:15:00|8516.3|8514.8|8516.3|8515.4|8517|8516|8516.2|8514.8|39
1716780000000|2024-05-27 03:20:00|8516.2|8515.3|8516.8|8515.9|8517.1|8515.9|8516.2|8515.3|27
1716780300000|2024-05-27 03:25:00|8516.7|8515.8|8516.4|8514.9|8517|8515.9|8516.3|8514.8|23
1716780600000|2024-05-27 03:30:00|8516.2|8515.3|8516.6|8515.1|8516.7|8515.6|8516.1|8514.8|33
1716780900000|2024-05-27 03:35:00|8516.5|8515|8516.6|8515.1|8516.6|8515.4|8516.1|8514.8|22
1716781200000|2024-05-27 03:40:00|8516.7|8515.2|8516.6|8515.1|8516.8|8515.5|8516.3|8515|34
1716781500000|2024-05-27 03:45:00|8516.7|8515.2|8515.6|8514.7|8516.7|8515.6|8515.4|8514.5|27
1716781800000|2024-05-27 03:50:00|8515.5|8514.6|8515.3|8513.8|8515.8|8514.7|8515.3|8513.8|41
1716782100000|2024-05-27 03:55:00|8515.2|8513.7|8514.9|8513.4|8515.3|8513.8|8514.7|8513.2|28
1716782400000|2024-05-27 04:00:00|8515|8513.5|8514.7|8513.8|8515|8513.9|8514.5|8513.2|42
1716782700000|2024-05-27 04:05:00|8514.5|8513.6|8515|8513.5|8515.1|8514|8514.4|8513.2|19
1716783000000|2024-05-27 04:10:00|8515.1|8513.6|8514.7|8513.8|8515.1|8514.1|8514.5|8513.6|26
1716783300000|2024-05-27 04:15:00|8514.6|8513.7|8514.6|8513.7|8514.7|8513.8|8514.5|8513.6|13
1716783600000|2024-05-27 04:20:00|8514.5|8513.6|8514.6|8513.7|8514.6|8513.7|8514.4|8513.5|10
1716783900000|2024-05-27 04:25:00|8514.5|8513.6|8514.6|8513.7|8514.9|8513.8|8514.4|8513.2|16
1716784200000|2024-05-27 04:30:00|8514.7|8513.8|8514.9|8513.4|8514.9|8513.9|8514.6|8513.2|14
1716784500000|2024-05-27 04:35:00|8514.8|8513.3|8514.8|8513.3|8514.9|8513.7|8514.3|8513.1|37
1716784800000|2024-05-27 04:40:00|8514.6|8513.7|8514.7|8513.8|8515.1|8513.9|8514.5|8513.3|16
1716785100000|2024-05-27 04:45:00|8515|8513.5|8514.9|8513.4|8515.1|8513.9|8514.5|8513.3|20
1716785400000|2024-05-27 04:50:00|8514.8|8513.3|8514.9|8513.4|8515.4|8513.9|8514.7|8513.3|24
1716785700000|2024-05-27 04:55:00|8514.7|8513.8|8514.6|8513.1|8515.1|8514|8514.3|8513|26
1716786000000|2024-05-27 05:00:00|8514.4|8513.5|8514.4|8513.5|8514.5|8513.6|8514|8513.1|27
1716786300000|2024-05-27 05:05:00|8514.3|8513.4|8514.1|8513.2|8514.6|8513.7|8514.1|8512.8|28
1716786600000|2024-05-27 05:10:00|8514|8513.1|8514.2|8513.3|8514.3|8513.4|8514|8512.7|15
1716786900000|2024-05-27 05:15:00|8514.3|8513.4|8514.9|8514|8514.9|8514|8514.2|8513.3|21
1716787200000|2024-05-27 05:20:00|8514.7|8513.8|8515.3|8514.4|8515.3|8514.4|8514.7|8513.8|25
1716787500000|2024-05-27 05:25:00|8515.6|8514.1|8515.1|8514.2|8515.6|8514.4|8514.8|8513.6|39
1716787800000|2024-05-27 05:30:00|8515|8514.1|8515|8514.1|8515.2|8514.3|8514.9|8514|22
1716788100000|2024-05-27 05:35:00|8515.1|8514.2|8515|8514.1|8515.4|8514.5|8514.9|8514|15
1716788400000|2024-05-27 05:40:00|8515.1|8514.2|8515.2|8513.7|8515.5|8514.3|8514.9|8513.6|24
1716788700000|2024-05-27 05:45:00|8515|8514.1|8515.8|8514.3|8515.9|8514.4|8515|8513.8|26
1716789000000|2024-05-27 05:50:00|8515.6|8514.7|8515.7|8514.8|8516.1|8514.9|8515.5|8514.3|28
1716789300000|2024-05-27 05:55:00|8515.8|8514.9|8515.6|8514.1|8515.8|8514.9|8515|8514.1|40
1716789600000|2024-05-27 06:00:00|8515.1|8514.2|8515.1|8514.2|8515.8|8514.8|8514.7|8513.8|117
1716789900000|2024-05-27 06:05:00|8515.2|8514.3|8515.8|8514.9|8516.1|8515.2|8515.2|8514.3|56
1716790200000|2024-05-27 06:10:00|8515.7|8514.8|8515.4|8514.5|8516.1|8515.2|8515.1|8514.2|58
1716790500000|2024-05-27 06:15:00|8515.3|8514.4|8514.6|8513.7|8515.5|8514.6|8514.6|8513.6|42
1716790800000|2024-05-27 06:20:00|8514.7|8513.8|8514.3|8512.8|8514.8|8513.9|8514.1|8512.6|53
1716791100000|2024-05-27 06:25:00|8514.4|8512.9|8513.2|8512.3|8514.5|8513.5|8513.1|8511.8|78
1716791400000|2024-05-27 06:30:00|8513|8512.1|8513.3|8512.4|8513.3|8512.4|8512.4|8511.4|62
1716791700000|2024-05-27 06:35:00|8513.4|8512.5|8513.5|8512.6|8513.7|8512.8|8513.1|8512.2|50
1716792000000|2024-05-27 06:40:00|8513.4|8512.5|8514.3|8513.4|8514.5|8513.4|8513.3|8512.4|64
1716792300000|2024-05-27 06:45:00|8514.2|8513.3|8514|8513.1|8514.4|8513.5|8513.7|8512.8|33
1716792600000|2024-05-27 06:50:00|8514.1|8513.2|8514.3|8513.4|8514.4|8513.5|8513.1|8511.9|48
1716792900000|2024-05-27 06:55:00|8514.6|8513.7|8516.2|8514.7|8516.3|8515|8514.6|8513.3|77
1716793200000|2024-05-27 07:00:00|8516.3|8514.8|8513.6|8512.7|8516.3|8515|8513.6|8512.7|107
1716793500000|2024-05-27 07:05:00|8513.7|8512.8|8513.2|8512.3|8514|8513.1|8512.5|8511|81
1716793800000|2024-05-27 07:10:00|8513.3|8512.4|8513.6|8512.7|8514.2|8513|8513.1|8511.6|61
1716794100000|2024-05-27 07:15:00|8513.7|8512.8|8513.7|8512.8|8513.9|8513|8513|8512|61
1716794400000|2024-05-27 07:20:00|8513.8|8512.9|8513.3|8512.4|8514.8|8513.6|8513.2|8512.3|74
1716794700000|2024-05-27 07:25:00|8513.2|8512.3|8513.2|8511.7|8513.8|8512.9|8512.2|8511.3|99
1716795000000|2024-05-27 07:30:00|8513.1|8511.6|8514.9|8514|8515.5|8514.5|8513.1|8511.6|75
1716795300000|2024-05-27 07:35:00|8515|8514.1|8515.9|8515|8516.3|8515.4|8514.9|8513.8|78
1716795600000|2024-05-27 07:40:00|8516.1|8515.2|8516.4|8515.5|8516.7|8515.8|8515.4|8514.3|65
1716795900000|2024-05-27 07:45:00|8516.3|8515.4|8516.6|8515.1|8516.9|8515.6|8516.2|8515|66
1716796200000|2024-05-27 07:50:00|8516.5|8515|8515.7|8514.8|8516.7|8515.2|8515.7|8514.3|76
1716796500000|2024-05-27 07:55:00|8516.1|8514.6|8516.9|8515.4|8517.1|8515.8|8516|8514.5|71
1716796800000|2024-05-27 08:00:00|8517.3|8514.6|8517.3|8515.8|8517.5|8516.2|8515.7|8514.2|172
1716797100000|2024-05-27 08:05:00|8517.2|8515.7|8518.1|8516.6|8518.1|8517|8516.7|8515.2|107
1716797400000|2024-05-27 08:10:00|8518|8516.5|8517.2|8515.7|8518.4|8517.1|8517|8515.7|89
1716797700000|2024-05-27 08:15:00|8517.3|8515.8|8515.1|8513.6|8517.4|8515.9|8514.9|8513.4|89
1716798000000|2024-05-27 08:20:00|8515|8513.5|8514.8|8513.9|8515.2|8514.2|8514.2|8512.7|90
1716798300000|2024-05-27 08:25:00|8514.9|8514|8515.2|8514.3|8515.8|8514.6|8514.8|8513.6|64
1716798600000|2024-05-27 08:30:00|8515|8514.1|8515.2|8514.3|8515.3|8514.4|8514.2|8513.1|46
1716798900000|2024-05-27 08:35:00|8515.3|8514.4|8514.8|8513.9|8515.5|8514.6|8514.6|8513.2|44
1716799200000|2024-05-27 08:40:00|8514.9|8514|8515|8514.1|8515.6|8514.7|8514.2|8513.1|89
1716799500000|2024-05-27 08:45:00|8514.9|8514|8515.4|8513.9|8515.5|8514.5|8514.6|8513.7|53
1716799800000|2024-05-27 08:50:00|8515.1|8514.2|8514.5|8513|8515.4|8514.3|8514.1|8512.9|61
1716800100000|2024-05-27 08:55:00|8514.6|8513.1|8515.1|8514.2|8515.2|8514.3|8514|8512.8|67
1716800400000|2024-05-27 09:00:00|8515|8514.1|8515|8513.5|8515.3|8514.1|8514.3|8513.2|50
1716800700000|2024-05-27 09:05:00|8515.1|8513.6|8515.5|8514.6|8517.3|8516|8515.1|8513.6|78
1716801000000|2024-05-27 09:10:00|8515.4|8514.5|8515.2|8514.3|8515.9|8515|8515.1|8514.1|55
1716801300000|2024-05-27 09:15:00|8515.1|8514.2|8515|8513.5|8515.1|8514.2|8514.4|8513.2|51
1716801600000|2024-05-27 09:20:00|8514.9|8513.4|8515.6|8514.1|8516.1|8514.6|8514.5|8513.2|51
1716801900000|2024-05-27 09:25:00|8515.3|8514.4|8515.9|8515|8516.8|8515.3|8514.9|8513.7|78
1716802200000|2024-05-27 09:30:00|8516|8515.1|8516.5|8515.6|8516.5|8515.6|8515.3|8514.4|63
1716802500000|2024-05-27 09:35:00|8516.6|8515.7|8517.6|8516.7|8517.8|8516.7|8516.4|8515.3|74
1716802800000|2024-05-27 09:40:00|8517.7|8516.8|8516.4|8515.5|8517.7|8516.8|8516.3|8515.4|70
1716803100000|2024-05-27 09:45:00|8516.5|8515.6|8517.5|8516.6|8517.9|8517|8516.4|8515.4|139
1716803400000|2024-05-27 09:50:00|8517.4|8516.5|8519.3|8517.8|8519.9|8518.4|8517.4|8516.5|123
1716803700000|2024-05-27 09:55:00|8519.4|8517.9|8519.9|8519|8520.8|8519.8|8519.1|8517.9|207
1716804000000|2024-05-27 10:00:00|8520|8519.1|8517.2|8516.3|8520|8519.1|8516.7|8515.8|151
1716804300000|2024-05-27 10:05:00|8517.3|8516.4|8516.2|8515.3|8517.7|8516.8|8516.1|8515.2|74
1716804600000|2024-05-27 10:10:00|8516.1|8515.2|8514.9|8513.4|8516.6|8515.3|8514.8|8513.3|80
1716804900000|2024-05-27 10:15:00|8514.8|8513.3|8514.3|8513.4|8515.7|8514.7|8514.2|8513.2|86
1716805200000|2024-05-27 10:20:00|8514.5|8513.6|8514.3|8513.4|8514.5|8513.6|8514|8513.1|50
1716805500000|2024-05-27 10:25:00|8514.1|8513.2|8514.1|8512.6|8514.3|8513.3|8513.6|8512.6|41
1716805800000|2024-05-27 10:30:00|8514.2|8512.7|8514.7|8513.8|8515|8514.1|8513.9|8512.4|70
1716806100000|2024-05-27 10:35:00|8514.6|8513.7|8515.3|8514.4|8515.4|8514.5|8514.5|8513.3|47
1716806400000|2024-05-27 10:40:00|8515.2|8514.3|8515.6|8514.1|8515.9|8514.7|8514.8|8513.8|58
1716806700000|2024-05-27 10:45:00|8515.8|8514.3|8516.8|8515.3|8517.4|8516.3|8515.7|8514.2|89
1716807000000|2024-05-27 10:50:00|8516.7|8515.2|8517.1|8515.6|8517.7|8516.2|8516.5|8515|67
1716807300000|2024-05-27 10:55:00|8517.6|8516.1|8517|8515.5|8517.9|8516.6|8516.7|8515.5|66
1716807600000|2024-05-27 11:00:00|8516.9|8515.4|8516|8515.1|8518.1|8516.9|8516|8514.9|88
1716807900000|2024-05-27 11:05:00|8516.1|8515.2|8514.9|8514|8516.1|8515.2|8514.9|8513.9|50
1716808200000|2024-05-27 11:10:00|8515|8514.1|8516.3|8515.4|8516.3|8515.4|8514.8|8513.9|42
1716808500000|2024-05-27 11:15:00|8516.2|8515.3|8516.7|8515.8|8516.8|8515.9|8515.8|8514.8|59
1716808800000|2024-05-27 11:20:00|8516.8|8515.9|8515.6|8514.1|8516.8|8515.9|8515.5|8514|54
1716809100000|2024-05-27 11:25:00|8515.5|8514|8515.9|8514.4|8516.3|8514.8|8515.5|8514|65
1716809400000|2024-05-27 11:30:00|8515.8|8514.3|8514.9|8513.4|8516.1|8514.6|8514.7|8513.2|44
1716809700000|2024-05-27 11:35:00|8515|8513.5|8514.9|8513.4|8515.4|8513.9|8513.6|8512.6|62
1716810000000|2024-05-27 11:40:00|8514.8|8513.3|8515.8|8514.3|8516|8514.5|8514.8|8513.3|50
1716810300000|2024-05-27 11:45:00|8515.7|8514.2|8516.2|8514.7|8516.6|8515.1|8515.6|8514.1|56
1716810600000|2024-05-27 11:50:00|8516.1|8514.6|8516.6|8515.1|8516.8|8515.3|8515.8|8514.3|48
1716810900000|2024-05-27 11:55:00|8516.5|8515|8515.3|8513.8|8516.6|8515.1|8514.7|8513.4|81
1716811200000|2024-05-27 12:00:00|8515.2|8513.7|8510.6|8509.1|8515.9|8514.4|8509.4|8507.9|288
1716811500000|2024-05-27 12:05:00|8510.7|8509.2|8507.8|8506.3|8510.7|8509.2|8506.7|8505.4|212
1716811800000|2024-05-27 12:10:00|8507.7|8506.2|8510|8509.1|8510.5|8509.6|8507.2|8505.7|176
1716812100000|2024-05-27 12:15:00|8510.3|8508.8|8510.2|8508.7|8510.5|8509.4|8508.9|8507.7|132
1716812400000|2024-05-27 12:20:00|8510.3|8508.8|8509.5|8508.6|8511.3|8509.8|8509.5|8508.3|157
1716812700000|2024-05-27 12:25:00|8509.6|8508.7|8510.3|8508.8|8510.8|8509.3|8508.9|8507.9|103
1716813000000|2024-05-27 12:30:00|8510.2|8508.7|8508.7|8507.2|8510.2|8508.7|8507.9|8506.4|103
1716813300000|2024-05-27 12:35:00|8508.6|8507.1|8508.7|8507.2|8508.7|8507.2|8507.4|8506.2|118
1716813600000|2024-05-27 12:40:00|8508.9|8507.4|8507.8|8506.3|8509.1|8507.9|8507.5|8506.2|103
1716813900000|2024-05-27 12:45:00|8507.7|8506.2|8507.2|8505.7|8508.4|8507|8507|8505.5|84
1716814200000|2024-05-27 12:50:00|8507.3|8505.8|8505.8|8504.3|8507.4|8505.9|8505.5|8504.1|93
1716814500000|2024-05-27 12:55:00|8505.7|8504.2|8505.4|8503.9|8506.1|8504.6|8504.5|8503.4|114
1716814800000|2024-05-27 13:00:00|8505.5|8504|8506.2|8504.7|8506.3|8504.8|8505.2|8503.7|138
1716815100000|2024-05-27 13:05:00|8506.1|8504.6|8504.9|8504|8506.7|8505.5|8504.9|8503.4|97
1716815400000|2024-05-27 13:10:00|8504.8|8503.9|8503.6|8502.1|8504.8|8503.9|8503.1|8501.6|143
1716815700000|2024-05-27 13:15:00|8503.5|8502|8501|8499.5|8503.8|8502.3|8501|8499.5|114
1716816000000|2024-05-27 13:20:00|8500.8|8499.3|8500.4|8498.9|8501|8499.5|8499.1|8497.6|125
1716816300000|2024-05-27 13:25:00|8500.6|8499.1|8499.9|8499|8500.9|8499.4|8498.8|8497.3|124
1716816600000|2024-05-27 13:30:00|8499.8|8498.9|8498.9|8498|8500.6|8499.1|8498.7|8497.8|145
1716816900000|2024-05-27 13:35:00|8498.8|8497.9|8498.7|8497.8|8500.2|8498.7|8497.8|8496.9|170
1716817200000|2024-05-27 13:40:00|8498.8|8497.9|8500.5|8499|8500.8|8499.3|8498.5|8497.6|117
1716817500000|2024-05-27 13:45:00|8500.6|8499.1|8503.5|8502|8503.6|8502.1|8500.3|8499|131
1716817800000|2024-05-27 13:50:00|8503.4|8501.9|8502.4|8500.9|8503.7|8502.2|8502.4|8500.9|93
1716818100000|2024-05-27 13:55:00|8502.5|8501|8501.9|8500.4|8502.5|8501|8501.3|8499.9|97
1716818400000|2024-05-27 14:00:00|8501.8|8500.3|8501|8499.5|8502.2|8500.7|8501|8499.5|110
1716818700000|2024-05-27 14:05:00|8501.1|8499.6|8501.4|8499.9|8501.5|8500.1|8500.5|8499.2|100
1716819000000|2024-05-27 14:10:00|8501.5|8500|8499.9|8498.4|8501.5|8500|8499.9|8498.4|97
1716819300000|2024-05-27 14:15:00|8500|8498.5|8499.8|8498.3|8500.4|8499.3|8499.4|8498.2|61
1716819600000|2024-05-27 14:20:00|8499.5|8498.6|8498.5|8497|8500|8498.7|8497.9|8496.9|91
1716819900000|2024-05-27 14:25:00|8498.1|8497.2|8498.3|8496.8|8498.6|8497.3|8497.3|8496|80
1716820200000|2024-05-27 14:30:00|8498.4|8496.9|8498.1|8497.2|8498.9|8497.4|8498|8496.5|76
1716820500000|2024-05-27 14:35:00|8498|8497.1|8498.6|8497.7|8499.5|8498.2|8498|8497.1|100
1716820800000|2024-05-27 14:40:00|8498.7|8497.8|8498.5|8497.6|8499.4|8498.2|8498.5|8497.5|66
1716821100000|2024-05-27 14:45:00|8498.4|8497.5|8499.1|8498.2|8499.4|8498.3|8498.4|8497.4|74
1716821400000|2024-05-27 14:50:00|8499|8498.1|8499.6|8498.7|8500.3|8498.8|8498.8|8497.9|78
1716821700000|2024-05-27 14:55:00|8499.7|8498.8|8499|8497.5|8500.6|8499.5|8498.9|8497.4|87
1716822000000|2024-05-27 15:00:00|8499.1|8497.6|8499.5|8498|8500.2|8498.7|8498.6|8497.1|134
1716822300000|2024-05-27 15:05:00|8499.6|8498.1|8499.4|8497.9|8499.8|8498.3|8499|8497.5|74
1716822600000|2024-05-27 15:10:00|8499.5|8498|8500|8498.5|8500.2|8498.7|8499.2|8497.7|114
1716822900000|2024-05-27 15:15:00|8499.9|8498.4|8500.2|8498.7|8500.9|8499.4|8499.7|8498.2|79
1716823200000|2024-05-27 15:20:00|8500.1|8498.6|8500.2|8498.7|8500.7|8499.2|8499.8|8498.3|74
1716823500000|2024-05-27 15:25:00|8500.1|8498.6|8500.3|8498.8|8500.6|8499.1|8499.6|8498.1|78
1716823800000|2024-05-27 15:30:00|8500.2|8498.7|8500.5|8499|8500.6|8499.1|8500.2|8498.7|36
1716824100000|2024-05-27 15:35:00|8500.6|8499.1|8500.6|8499.1|8501.1|8499.6|8500.4|8498.9|37
1716824400000|2024-05-27 15:40:00|8500.7|8499.2|8502.2|8500.7|8502.3|8500.8|8500.6|8499.1|53
1716824700000|2024-05-27 15:45:00|8502.3|8500.8|8502.3|8500.8|8502.4|8500.9|8501.8|8500.3|31
1716825000000|2024-05-27 15:50:00|8502.5|8501|8503.8|8502.3|8504.5|8503|8502.4|8500.9|48
1716825300000|2024-05-27 15:55:00|8503.7|8502.2|8503.5|8502|8504.2|8502.7|8503.5|8502|26
1716825600000|2024-05-27 16:00:00|8503.7|8502.2|8503.5|8502|8503.8|8502.3|8502.4|8500.9|54
1716825900000|2024-05-27 16:05:00|8503.4|8501.9|8503.2|8501.7|8503.5|8502|8502.9|8501.4|19
1716826200000|2024-05-27 16:10:00|8503.3|8501.8|8504|8502.5|8504|8502.5|8503.2|8501.7|31
1716826500000|2024-05-27 16:15:00|8504.1|8502.6|8504.2|8502.7|8504.4|8502.9|8503.9|8502.4|27
1716826800000|2024-05-27 16:20:00|8504.3|8502.8|8504.4|8502.9|8504.4|8503.1|8503.8|8502.6|73
1716827100000|2024-05-27 16:25:00|8504.3|8502.8|8504.1|8502.6|8504.4|8502.9|8504.1|8502.6|19
1716827400000|2024-05-27 16:30:00|8504|8502.5|8504.5|8503|8504.5|8503.3|8503.9|8502.5|26
1716827700000|2024-05-27 16:35:00|8504.6|8503.1|8505.1|8503.6|8505.1|8503.6|8503.9|8502.4|29
1716828000000|2024-05-27 16:40:00|8505|8503.5|8504.1|8502.6|8507.8|8503.5|8503.8|8502.2|58
1716828300000|2024-05-27 16:45:00|8503.8|8502.3|8504.7|8503.2|8505.9|8503.2|8503.8|8501.2|33
1716828600000|2024-05-27 16:50:00|8504.6|8503.1|8506.6|8504|8511.1|8504.2|8504.4|8501.8|135
1716828900000|2024-05-27 16:55:00|8505.3|8503.8|8505.3|8503.8|8506.6|8504.1|8504.5|8503|84
1716829200000|2024-05-27 17:00:00|8505.2|8503.7|8504.6|8501.4|8506.1|8503.9|8503.9|8501.4|130
1716829500000|2024-05-27 17:05:00|8503.8|8502.3|8506.2|8501.2|8506.8|8502.8|8503.3|8500.3|248
1716829800000|2024-05-27 17:10:00|8506.1|8501.7|8505|8502.6|8506.1|8503.2|8503.9|8501.7|216
1716830100000|2024-05-27 17:15:00|8505.2|8502.7|8505.8|8503|8506.2|8503.6|8504.2|8501.6|213
1716830400000|2024-05-27 17:20:00|8507|8502.5|8506.5|8503.3|8507.4|8504.5|8504.8|8502.4|339
1716830700000|2024-05-27 17:25:00|8505.7|8504.2|8506.5|8504.2|8507.4|8504.8|8505.7|8503.7|92
1716831000000|2024-05-27 17:30:00|8506.2|8504.7|8505.6|8504.1|8507.4|8504.7|8505|8503.3|43
1716831300000|2024-05-27 17:35:00|8505.7|8504.2|8505.2|8503.7|8505.8|8504.3|8505.1|8503.6|27
1716831600000|2024-05-27 17:40:00|8505.1|8503.6|8504.4|8502.9|8505.1|8503.6|8504|8502.6|28
1716831900000|2024-05-27 17:45:00|8504.5|8503|8504.2|8502.7|8504.5|8503|8504.2|8502.7|16
1716832200000|2024-05-27 17:50:00|8504.1|8502.6|8503.8|8502.3|8504.3|8502.8|8503.6|8502.1|22
1716832500000|2024-05-27 17:55:00|8503.7|8502.2|8503.6|8502.1|8503.8|8502.3|8503.4|8501.9|43
1716832800000|2024-05-27 18:00:00|8503.7|8502.2|8503.4|8501.9|8503.7|8502.2|8503.3|8501.8|7
1716833100000|2024-05-27 18:05:00|8503.5|8502|8503.7|8502.2|8503.7|8502.2|8503.3|8501.8|11
1716833400000|2024-05-27 18:10:00|8503.6|8502.1|8503.5|8502|8503.7|8502.2|8503.3|8501.8|14
1716833700000|2024-05-27 18:15:00|8503.4|8501.9|8503.9|8502.4|8503.9|8502.4|8503|8501.5|27
1716834000000|2024-05-27 18:20:00|8503.8|8502.3|8503.4|8501.9|8503.8|8502.3|8503.2|8501.7|18
1716834300000|2024-05-27 18:25:00|8503.5|8502|8504|8502.5|8504|8502.5|8503.3|8501.8|15
1716834600000|2024-05-27 18:30:00|8503.9|8502.4|8504.1|8502.6|8504.2|8502.7|8503.9|8502.4|21
1716834900000|2024-05-27 18:35:00|8504.2|8502.7|8504.2|8502.7|8504.3|8502.8|8504.1|8502.6|7
1716835200000|2024-05-27 18:40:00|8504.1|8502.6|8503.8|8502.3|8504.1|8502.6|8503.6|8502.1|16
1716835500000|2024-05-27 18:45:00|8503.7|8502.2|8504.3|8502.8|8504.3|8502.8|8503.7|8502.2|37
1716835800000|2024-05-27 18:50:00|8504.1|8502.6|8504|8502.5|8504.1|8502.6|8503.8|8502.3|17
1716836100000|2024-05-27 18:55:00|8503.7|8502.8|8503.8|8502.3|8504|8502.8|8503.6|8502.2|11
1716836400000|2024-05-27 19:00:00|8504|8502.5|8504|8502.5|8504.1|8502.8|8503.7|8502.4|13
1716836700000|2024-05-27 19:05:00|8504.1|8502.6|8504.1|8502.6|8504.1|8502.9|8503.7|8502.5|8
1716837000000|2024-05-27 19:10:00|8504.3|8502.8|8504.6|8503.1|8504.7|8503.2|8504.3|8502.8|21
1716837300000|2024-05-27 19:15:00|8504.5|8503|8505|8503.5|8505|8503.5|8504.3|8502.9|16
1716837600000|2024-05-27 19:20:00|8504.9|8503.4|8505|8503.5|8505|8503.5|8504.9|8503.4|14
1716837900000|2024-05-27 19:25:00|8504.9|8503.4|8503.5|8502|8505|8503.7|8503.5|8502|31
1716838200000|2024-05-27 19:30:00|8503.6|8502.1|8504.1|8502.6|8504.1|8502.7|8503.5|8502|24
1716838500000|2024-05-27 19:35:00|8503.7|8502.8|8504|8502.5|8504.1|8502.9|8503.6|8502.1|30
1716838800000|2024-05-27 19:40:00|8504.1|8502.6|8504.1|8502.6|8504.1|8502.6|8504|8502.5|7
1716839100000|2024-05-27 19:45:00|8504|8502.5|8504.4|8502.9|8504.4|8502.9|8504|8502.5|15
1716839400000|2024-05-27 19:50:00|8504.3|8502.8|8503.6|8502.1|8504.3|8502.8|8503.3|8501.8|36
1716839700000|2024-05-27 19:55:00|8503.7|8502.2|8504.2|8502.7|8504.3|8502.8|8503.6|8502.1|19
1716840000000|2024-05-27 20:00:00|8504.1|8502.6|8504.4|8502.9|8504.5|8503|8504.1|8502.6|24
1716840300000|2024-05-27 20:05:00|8504.3|8502.8|8504.6|8503.1|8504.6|8503.1|8504.1|8502.6|17
1716840600000|2024-05-27 20:10:00|8504.5|8503|8504.5|8503|8504.6|8503.1|8504.4|8502.9|11
1716840900000|2024-05-27 20:15:00|8504.6|8503.1|8504.8|8503.3|8504.9|8503.4|8504.5|8503|11
1716841200000|2024-05-27 20:20:00|8504.9|8503.4|8505.1|8503.6|8505.1|8503.6|8504.6|8503.1|9
1716841500000|2024-05-27 20:25:00|8505|8503.5|8504.6|8503.1|8505.6|8504.1|8504.6|8503.1|39
1716841800000|2024-05-27 20:30:00|8504.5|8503|8505.5|8504|8505.5|8504|8504.5|8503|16
1716842100000|2024-05-27 20:35:00|8505.6|8504.1|8505.4|8503.9|8505.7|8504.2|8505.3|8503.8|19
1716842400000|2024-05-27 20:40:00|8505.3|8503.8|8505.2|8503.7|8505.3|8503.8|8505.1|8503.6|8
1716842700000|2024-05-27 20:45:00|8505.3|8503.8|8505.4|8503.9|8505.6|8504.1|8505.3|8503.8|16
1716843000000|2024-05-27 20:50:00|8505.5|8504|8506|8503.8|8506.6|8504.3|8505.2|8503.6|58
1716843300000|2024-05-27 20:55:00|8506.4|8503.3|8508.7|8496.8|8509|8503.3|8506|8494.8|155
1716843600000|2024-05-27 21:00:00|8508.5|8496.6|8507.6|8496|8508.6|8496.7|8507.6|8495.9|30
1716843900000|2024-05-27 21:05:00|8507.8|8496.2|8507.1|8495.2|8507.8|8496.2|8505|8493.1|931
1716844200000|2024-05-27 21:10:00|8507|8495.1|8509.5|8498.1|8509.9|8498.1|8506.8|8494.9|182
1716844500000|2024-05-27 21:15:00|8509.6|8498.2|8509.5|8498.6|8510.4|8499.7|8509|8497.3|119
1716844800000|2024-05-27 21:20:00|8509.6|8498.4|8508.8|8498.3|8509.8|8498.7|8508.4|8496.5|53
1716845100000|2024-05-27 21:25:00|8508.9|8498.6|8508|8496.1|8509.2|8499|8507.9|8496|49
1716845400000|2024-05-27 21:30:00|8507.9|8496|8506.9|8495|8509.3|8497.4|8506.9|8495|106
1716845700000|2024-05-27 21:35:00|8507|8495.1|8506.8|8494.9|8507.4|8495.5|8506.3|8494.4|104
1716846000000|2024-05-27 21:40:00|8506.9|8495|8509.9|8498|8510.1|8498.2|8506.3|8494.4|201
1716846300000|2024-05-27 21:45:00|8510.1|8498.2|8509.1|8498.3|8510.6|8498.7|8509|8497.6|68
1716846600000|2024-05-27 21:50:00|8509.3|8498.4|8507.4|8496.6|8509.3|8498.4|8507.3|8495.4|160
1716846900000|2024-05-27 21:55:00|8507.3|8496.5|8506.4|8499|8507.4|8499.5|8506.3|8496.2|93
1716847200000|2024-05-27 22:00:00|8506.5|8499.1|8504.2|8501.8|8507.5|8502.3|8504|8498.8|143
1716847500000|2024-05-27 22:05:00|8503.7|8502.2|8504.2|8502.7|8504.3|8502.7|8503.7|8501.8|27
1716847800000|2024-05-27 22:10:00|8504.3|8502.8|8504.5|8503|8504.5|8503|8504|8502.5|19
1716848100000|2024-05-27 22:15:00|8504.6|8503.1|8504.6|8503.1|8504.7|8503.2|8504.4|8502.9|15
1716848400000|2024-05-27 22:20:00|8504.7|8503.2|8504.6|8503.1|8504.7|8503.2|8504.4|8502.9|16
1716848700000|2024-05-27 22:25:00|8504.4|8502.9|8504.6|8503.1|8504.6|8503.1|8504.4|8502.9|16
1716849000000|2024-05-27 22:30:00|8504.5|8503|8504.3|8502.8|8504.6|8503.1|8504.3|8502.8|11
1716849300000|2024-05-27 22:35:00|8504.4|8502.9|8504.4|8502.9|8504.6|8503.1|8504.4|8502.9|13
1716849600000|2024-05-27 22:40:00|8504.5|8503|8504.7|8503.2|8504.8|8503.3|8504.4|8502.9|19
1716849900000|2024-05-27 22:45:00|8504.8|8503.3|8505.2|8503.7|8505.3|8503.8|8504.5|8503|25
1716850200000|2024-05-27 22:50:00|8505.1|8503.6|8504.7|8503.2|8505.2|8503.7|8504.7|8503.2|16
1716850500000|2024-05-27 22:55:00|8504.8|8503.3|8504.6|8503.1|8504.9|8503.4|8504.5|8503|11
1716850800000|2024-05-27 23:00:00|8504.7|8503.2|8505.5|8504|8505.5|8504|8504.6|8503.1|19
1716851100000|2024-05-27 23:05:00|8505.4|8503.9|8504.7|8503.2|8505.4|8503.9|8504.7|8503.2|21
1716851400000|2024-05-27 23:10:00|8504.6|8503.1|8504.1|8502.6|8504.7|8503.2|8503.9|8502.4|20
1716851700000|2024-05-27 23:15:00|8504.2|8502.7|8504.5|8503|8504.8|8503.3|8504.1|8502.6|19
1716852000000|2024-05-27 23:20:00|8504.6|8503.1|8504.9|8503.4|8505|8503.5|8504.2|8502.7|14
1716852300000|2024-05-27 23:25:00|8504.8|8503.3|8504.9|8503.4|8505|8503.5|8504.8|8503.3|20
1716852600000|2024-05-27 23:30:00|8505|8503.5|8504.7|8503.2|8505|8503.5|8504.7|8503.2|11
1716852900000|2024-05-27 23:35:00|8504.8|8503.3|8504.6|8503.1|8504.9|8503.4|8504.6|8503.1|8
1716853200000|2024-05-27 23:40:00|8504.7|8503.2|8504.9|8503.4|8504.9|8503.4|8504.5|8503|25
1716853500000|2024-05-27 23:45:00|8504.8|8503.3|8504.9|8503.4|8505|8503.5|8504.8|8503.3|10
1716853800000|2024-05-27 23:50:00|8504.8|8503.3|8505.3|8503.8|8505.4|8503.9|8504.8|8503.3|12
1716854100000|2024-05-27 23:55:00|8505.4|8503.9|8504.7|8503.2|8505.4|8503.9|8504.6|8503.1|44
1716854400000|2024-05-28 00:00:00|8504.6|8503.1|8505|8503.5|8505.1|8503.8|8504.4|8503.1|69
1716854700000|2024-05-28 00:05:00|8505.1|8503.6|8505.4|8503.9|8506|8504.5|8505.1|8503.6|50
1716855000000|2024-05-28 00:10:00|8505.5|8504|8505.7|8504.2|8505.9|8504.4|8505.2|8503.7|70
1716855300000|2024-05-28 00:15:00|8505.8|8504.3|8504.8|8503.9|8505.8|8504.3|8504.7|8503.5|49
1716855600000|2024-05-28 00:20:00|8504.9|8504|8505.3|8503.8|8505.4|8504.2|8504.7|8503.4|46
1716855900000|2024-05-28 00:25:00|8505.4|8503.9|8505.3|8504.4|8505.6|8504.6|8505|8503.7|53
1716856200000|2024-05-28 00:30:00|8505.4|8504.5|8505.5|8504.6|8505.8|8504.6|8505.2|8503.7|60
1716856500000|2024-05-28 00:35:00|8505.4|8504.5|8505.6|8504.7|8506.1|8504.8|8505|8504.1|39
1716856800000|2024-05-28 00:40:00|8505.5|8504.6|8505.8|8504.9|8506.1|8505.2|8505.4|8504.5|29
1716857100000|2024-05-28 00:45:00|8505.7|8504.8|8506.9|8505.4|8506.9|8505.7|8505.7|8504.5|78
1716857400000|2024-05-28 00:50:00|8506.8|8505.3|8508.5|8507.6|8508.8|8507.6|8506.3|8505.3|174
1716857700000|2024-05-28 00:55:00|8508.3|8507.4|8508.2|8506.7|8508.9|8507.4|8507.6|8506.4|95
1716858000000|2024-05-28 01:00:00|8508.3|8506.8|8508|8506.5|8508.4|8507|8507.4|8506.1|105
1716858300000|2024-05-28 01:05:00|8507.9|8506.4|8507.6|8506.7|8508.2|8506.8|8507.1|8505.9|79
1716858600000|2024-05-28 01:10:00|8507.7|8506.8|8508|8506.5|8508.4|8507.4|8507.7|8506.4|45
1716858900000|2024-05-28 01:15:00|8508.1|8506.6|8508.4|8506.9|8508.7|8507.6|8507.4|8505.9|88
1716859200000|2024-05-28 01:20:00|8508.6|8507.1|8508.7|8507.2|8509.2|8508.1|8508.5|8507.1|73
1716859500000|2024-05-28 01:25:00|8508.6|8507.1|8508|8507.1|8508.6|8507.5|8507.9|8506.7|41
1716859800000|2024-05-28 01:30:00|8507.9|8507|8507.4|8506.5|8508.3|8507|8507.1|8505.6|86
1716860100000|2024-05-28 01:35:00|8507.6|8506.7|8507.6|8506.7|8508.1|8506.7|8507.3|8505.8|66
1716860400000|2024-05-28 01:40:00|8507.5|8506.6|8509|8507.5|8509.2|8507.7|8507.5|8506.6|61
1716860700000|2024-05-28 01:45:00|8509.1|8507.6|8508.4|8506.9|8510|8508.5|8508.1|8506.6|129
1716861000000|2024-05-28 01:50:00|8508.5|8507|8509.7|8508.2|8509.8|8508.4|8508.5|8507|80
1716861300000|2024-05-28 01:55:00|8509.6|8508.1|8509.5|8508.6|8510|8508.9|8509.1|8508.1|70
1716861600000|2024-05-28 02:00:00|8509.6|8508.7|8509.2|8507.7|8509.8|8508.7|8509|8507.5|83
1716861900000|2024-05-28 02:05:00|8509.1|8507.6|8509.3|8507.8|8509.5|8508.3|8508.9|8507.4|57
1716862200000|2024-05-28 02:10:00|8509.2|8507.7|8509.1|8507.6|8509.2|8507.7|8508.8|8507.3|33
1716862500000|2024-05-28 02:15:00|8509|8507.5|8509|8507.5|8509.5|8508|8508.6|8507.1|38
1716862800000|2024-05-28 02:20:00|8509.1|8507.6|8509.2|8507.7|8510.4|8509.2|8509|8507.5|101
1716863100000|2024-05-28 02:25:00|8509.1|8507.6|8509.2|8507.7|8509.5|8508.3|8508.7|8507.3|47
1716863400000|2024-05-28 02:30:00|8509|8507.5|8509.3|8508.4|8509.5|8508.6|8508.5|8507.4|37
1716863700000|2024-05-28 02:35:00|8509.2|8508.3|8510.4|8509.5|8510.4|8509.5|8508.9|8508|63
1716864000000|2024-05-28 02:40:00|8510.6|8509.7|8509.9|8509|8511.1|8510.2|8509.9|8508.7|62
1716864300000|2024-05-28 02:45:00|8509.8|8508.9|8510.8|8509.3|8510.9|8509.5|8509.8|8508.6|61
1716864600000|2024-05-28 02:50:00|8510.7|8509.2|8510.6|8509.1|8510.9|8509.7|8510.2|8509|40
1716864900000|2024-05-28 02:55:00|8510.7|8509.2|8509.3|8508.4|8511.1|8509.8|8509.3|8508.4|88
1716865200000|2024-05-28 03:00:00|8509.4|8508.5|8509.5|8508.6|8509.7|8508.8|8509.2|8507.7|70
1716865500000|2024-05-28 03:05:00|8509.4|8508.5|8509.6|8508.7|8509.6|8508.7|8509.2|8508.3|27
1716865800000|2024-05-28 03:10:00|8509.7|8508.8|8509.5|8508.6|8509.8|8508.9|8509.5|8508.6|48
1716866100000|2024-05-28 03:15:00|8509.6|8508.7|8510|8509.1|8510.2|8509.3|8509.2|8508|60
1716866400000|2024-05-28 03:20:00|8509.9|8509|8510|8509.1|8510.4|8509.4|8509.9|8508.8|53
1716866700000|2024-05-28 03:25:00|8510.1|8509.2|8510.2|8509.3|8510.6|8509.4|8509.9|8508.9|42
1716867000000|2024-05-28 03:30:00|8510.3|8509.4|8509.8|8508.9|8510.8|8509.5|8509.7|8508.6|56
1716867300000|2024-05-28 03:35:00|8509.9|8509|8510|8509.1|8510.6|8509.4|8509.9|8508.8|57
1716867600000|2024-05-28 03:40:00|8510.1|8509.2|8511|8509.5|8511.1|8509.8|8509.9|8509|29
1716867900000|2024-05-28 03:45:00|8511.1|8509.6|8511.2|8509.7|8511.3|8509.8|8510.9|8509.4|30
1716868200000|2024-05-28 03:50:00|8511.1|8509.6|8511.5|8510.6|8511.8|8510.8|8511.1|8509.6|50
1716868500000|2024-05-28 03:55:00|8511.6|8510.7|8512.1|8510.6|8512.1|8510.8|8511.5|8510.4|21
1716868800000|2024-05-28 04:00:00|8512.2|8510.7|8512.7|8511.2|8512.7|8511.2|8511.8|8510.5|33
1716869100000|2024-05-28 04:05:00|8512.8|8511.3|8512.4|8511.5|8512.9|8511.6|8512.4|8511|36
1716869400000|2024-05-28 04:10:00|8512.7|8511.8|8513.1|8511.6|8513.4|8512.2|8512.7|8511.4|76
1716869700000|2024-05-28 04:15:00|8512.8|8511.9|8512.4|8511.5|8513.3|8512|8512.4|8511.4|45
1716870000000|2024-05-28 04:20:00|8512.5|8511.6|8512.9|8511.4|8513.1|8511.7|8512.2|8510.9|53
1716870300000|2024-05-28 04:25:00|8513|8511.5|8512.4|8510.9|8513.3|8511.8|8512.4|8510.9|47
1716870600000|2024-05-28 04:30:00|8512.3|8510.8|8512.3|8510.8|8512.4|8511.2|8511.7|8510.5|34
1716870900000|2024-05-28 04:35:00|8512.2|8510.7|8513.1|8512.2|8513.6|8512.4|8512|8510.7|93
1716871200000|2024-05-28 04:40:00|8513.2|8512.3|8513.2|8511.7|8513.7|8512.4|8512.7|8511.5|74
1716871500000|2024-05-28 04:45:00|8513.1|8511.6|8513.6|8512.1|8513.7|8512.2|8512.7|8511.5|51
1716871800000|2024-05-28 04:50:00|8513.7|8512.2|8514.2|8512.7|8514.4|8512.9|8513.5|8512|49
1716872100000|2024-05-28 04:55:00|8514.1|8512.6|8514.1|8513.2|8514.3|8513.2|8513|8512|76
1716872400000|2024-05-28 05:00:00|8514.2|8513.3|8513.4|8511.9|8514.2|8513.3|8512.9|8511.9|59
1716872700000|2024-05-28 05:05:00|8513.3|8511.8|8512.3|8510.8|8513.4|8511.9|8512.1|8510.6|35
1716873000000|2024-05-28 05:10:00|8512.2|8510.7|8512.3|8511.4|8512.6|8511.6|8511.8|8510.7|32
1716873300000|2024-05-28 05:15:00|8512.2|8511.3|8512.2|8510.7|8512.6|8511.4|8512.2|8510.7|34
1716873600000|2024-05-28 05:20:00|8512|8510.5|8512.2|8511.3|8512.6|8511.4|8511.5|8510.2|53
1716873900000|2024-05-28 05:25:00|8512.3|8511.4|8512.5|8511|8512.7|8511.5|8511.8|8510.5|47
1716874200000|2024-05-28 05:30:00|8512.3|8511.4|8511.5|8510|8512.3|8511.4|8511.3|8509.9|80
1716874500000|2024-05-28 05:35:00|8511.4|8509.9|8512.8|8511.3|8512.8|8511.3|8510.9|8509.6|51
1716874800000|2024-05-28 05:40:00|8512.7|8511.2|8513|8512.1|8513.4|8512.2|8512.3|8511.2|38
1716875100000|2024-05-28 05:45:00|8512.9|8512|8513|8512.1|8513.7|8512.6|8512.8|8511.3|63
1716875400000|2024-05-28 05:50:00|8513.1|8512.2|8512.7|8511.2|8513.7|8512.8|8512.1|8510.9|46
1716875700000|2024-05-28 05:55:00|8512.8|8511.3|8512.6|8511.1|8513.1|8511.9|8512.3|8511|58
1716876000000|2024-05-28 06:00:00|8512.4|8511.5|8512|8511.1|8512.5|8511.6|8511.7|8510.6|85
1716876300000|2024-05-28 06:05:00|8511.9|8511|8512.4|8511.5|8512.5|8511.6|8511.9|8511|83
1716876600000|2024-05-28 06:10:00|8512.5|8511.6|8512.8|8511.9|8513.6|8512.7|8511.3|8510.4|141
1716876900000|2024-05-28 06:15:00|8512.9|8512|8513.2|8512.3|8513.9|8513|8512.8|8511.9|74
1716877200000|2024-05-28 06:20:00|8513.3|8512.4|8514.6|8513.7|8515.2|8514|8513.2|8512.3|116
1716877500000|2024-05-28 06:25:00|8514.7|8513.8|8514.7|8513.8|8515.1|8514.2|8513.9|8513|61
1716877800000|2024-05-28 06:30:00|8514.6|8513.7|8516|8515.1|8516.3|8515.1|8514.1|8513.2|139
1716878100000|2024-05-28 06:35:00|8516.1|8515.2|8516|8515.1|8516.4|8515.5|8515.2|8514.3|84
1716878400000|2024-05-28 06:40:00|8515.8|8514.9|8514.6|8513.7|8516.1|8515.2|8514.3|8513.4|92
1716878700000|2024-05-28 06:45:00|8514.5|8513.6|8514.9|8514|8515.1|8514.2|8513.9|8512.8|79
1716879000000|2024-05-28 06:50:00|8515|8514.1|8515.9|8515|8516.7|8515.8|8515|8514.1|104
1716879300000|2024-05-28 06:55:00|8516|8515.1|8517.3|8516.4|8517.4|8516.5|8514.9|8513.8|124
1716879600000|2024-05-28 07:00:00|8517.2|8516.3|8513.9|8513|8517.2|8516.3|8513.7|8512.5|196
1716879900000|2024-05-28 07:05:00|8513.8|8512.9|8511.5|8510.6|8514.3|8513.4|8511.5|8510.6|148
1716880200000|2024-05-28 07:10:00|8511.4|8510.5|8513.8|8512.9|8513.9|8512.9|8511.1|8509.9|116
1716880500000|2024-05-28 07:15:00|8513.7|8512.8|8513.9|8513|8515.1|8514|8513.3|8512|161
1716880800000|2024-05-28 07:20:00|8513.8|8512.9|8514.4|8512.9|8515.1|8513.8|8513.8|8512.9|124
1716881100000|2024-05-28 07:25:00|8514.5|8513|8515.2|8514.3|8515.5|8514.3|8514.3|8512.9|111
1716881400000|2024-05-28 07:30:00|8515.1|8514.2|8516.5|8515.6|8517|8515.7|8514.9|8513.7|85
1716881700000|2024-05-28 07:35:00|8516.6|8515.7|8517|8516.1|8517.6|8516.3|8516.3|8515.4|78
1716882000000|2024-05-28 07:40:00|8517.1|8516.2|8516.6|8515.7|8517.3|8516.2|8516.1|8515.2|116
1716882300000|2024-05-28 07:45:00|8516.7|8515.8|8516.5|8515.6|8517.7|8516.4|8516.5|8515.4|99
1716882600000|2024-05-28 07:50:00|8516.6|8515.7|8515.6|8514.7|8516.9|8515.9|8515.4|8514.2|99
1716882900000|2024-05-28 07:55:00|8515.7|8514.8|8516.3|8515.4|8516.8|8515.9|8515.4|8514.5|82
1716883200000|2024-05-28 08:00:00|8516.2|8515.3|8515.6|8514.7|8516.2|8515.3|8513.9|8513|130
1716883500000|2024-05-28 08:05:00|8515.5|8514.6|8516.4|8515.5|8516.9|8516|8515.4|8514.5|107
1716883800000|2024-05-28 08:10:00|8516.3|8515.4|8516.1|8515.2|8516.6|8515.7|8515.8|8514.9|107
1716884100000|2024-05-28 08:15:00|8516.2|8515.3|8515.9|8515|8517.8|8516.7|8515.7|8514.8|106
1716884400000|2024-05-28 08:20:00|8515.7|8514.8|8517|8515.5|8517.1|8515.7|8515.5|8514.6|88
1716884700000|2024-05-28 08:25:00|8517.1|8515.6|8517.4|8516.5|8517.9|8516.7|8516.8|8515.6|117
1716885000000|2024-05-28 08:30:00|8517.5|8516.6|8517.8|8516.9|8518.2|8517.2|8516.2|8514.9|174
1716885300000|2024-05-28 08:35:00|8517.7|8516.8|8517.1|8516.2|8518.6|8517.4|8517.1|8515.8|99
1716885600000|2024-05-28 08:40:00|8517|8516.1|8515.1|8514.2|8517.2|8516.3|8514.9|8513.8|118
1716885900000|2024-05-28 08:45:00|8515.2|8514.3|8514.6|8513.7|8515.6|8514.7|8514.4|8513.5|120
1716886200000|2024-05-28 08:50:00|8514.7|8513.8|8513|8512.1|8515|8513.9|8512.7|8511.8|107
1716886500000|2024-05-28 08:55:00|8513.1|8512.2|8513.3|8512.4|8513.7|8512.8|8512.6|8511.7|90
1716886800000|2024-05-28 09:00:00|8513.4|8512.5|8512.2|8511.3|8513.9|8513|8512|8511.1|94
1716887100000|2024-05-28 09:05:00|8512.1|8511.2|8514.3|8512.8|8514.3|8513|8511.8|8510.9|88
1716887400000|2024-05-28 09:10:00|8514.4|8512.9|8513.3|8512.4|8514.4|8513.1|8513.1|8512.2|69
1716887700000|2024-05-28 09:15:00|8513.1|8512.2|8513.9|8513|8514|8513.1|8513.1|8512.2|42
1716888000000|2024-05-28 09:20:00|8513.8|8512.9|8516|8515.1|8516.3|8515.2|8513.6|8512.6|87
1716888300000|2024-05-28 09:25:00|8515.9|8515|8515.5|8514.6|8516.2|8515.3|8515.1|8514.2|93
1716888600000|2024-05-28 09:30:00|8515.4|8514.5|8516.3|8515.4|8517.3|8516.4|8515.3|8514.4|78
1716888900000|2024-05-28 09:35:00|8516.1|8515.2|8516.1|8514.6|8516.4|8515.5|8515.4|8514.2|81
1716889200000|2024-05-28 09:40:00|8516.2|8514.7|8515.8|8514.9|8516.4|8515.3|8515.4|8514.5|81
1716889500000|2024-05-28 09:45:00|8515.9|8515|8515.6|8514.7|8517|8516|8515.5|8514.6|91
1716889800000|2024-05-28 09:50:00|8515.5|8514.6|8515.6|8514.7|8515.8|8514.9|8514.7|8513.6|99
1716890100000|2024-05-28 09:55:00|8515.7|8514.8|8515|8513.5|8516.1|8515.2|8515|8513.5|88
1716890400000|2024-05-28 10:00:00|8514.9|8513.4|8513.6|8512.7|8515.3|8513.8|8513.3|8512.2|95
1716890700000|2024-05-28 10:05:00|8513.7|8512.8|8515.3|8514.4|8515.3|8514.4|8513.7|8512.8|78
1716891000000|2024-05-28 10:10:00|8515.1|8514.2|8514.5|8513.6|8515.6|8514.7|8514.4|8513.3|79
1716891300000|2024-05-28 10:15:00|8514.7|8513.8|8515.7|8514.8|8515.9|8515|8514.5|8513.6|80
1716891600000|2024-05-28 10:20:00|8515.8|8514.9|8516.9|8516|8516.9|8516|8515.4|8514.5|96
1716891900000|2024-05-28 10:25:00|8517|8516.1|8515.6|8514.7|8517.4|8516.5|8515.6|8514.7|81
1716892200000|2024-05-28 10:30:00|8515.5|8514.6|8514.9|8514|8515.5|8514.6|8513.9|8513|116
1716892500000|2024-05-28 10:35:00|8515.1|8514.2|8515.4|8514.5|8516.8|8515.9|8515|8514.1|96
1716892800000|2024-05-28 10:40:00|8515.3|8514.4|8515|8514.1|8515.7|8514.8|8514.5|8513.6|80
1716893100000|2024-05-28 10:45:00|8515.1|8514.2|8514.2|8513.3|8515.2|8514.3|8514.1|8513.2|57
1716893400000|2024-05-28 10:50:00|8514.3|8513.4|8512.4|8510.9|8514.5|8513.6|8512|8510.8|66
1716893700000|2024-05-28 10:55:00|8512.5|8511|8512.8|8511.9|8513.4|8512.3|8512.3|8511|68
1716894000000|2024-05-28 11:00:00|8512.9|8512|8513.6|8512.7|8515.2|8514.3|8512.8|8511.9|134
1716894300000|2024-05-28 11:05:00|8513.8|8512.9|8514.9|8514|8515.2|8514.3|8513.6|8512.7|157
1716894600000|2024-05-28 11:10:00|8515|8514.1|8514.1|8513.2|8515.1|8514.2|8513.6|8512.7|112
1716894900000|2024-05-28 11:15:00|8514|8513.1|8516.2|8514.7|8516.4|8515.1|8513.8|8512.7|116
1716895200000|2024-05-28 11:20:00|8516.1|8514.6|8515.5|8514.6|8516.5|8515.4|8515.3|8514.2|107
1716895500000|2024-05-28 11:25:00|8515.6|8514.7|8515.5|8514.6|8516.1|8514.8|8514.6|8513.7|91
1716895800000|2024-05-28 11:30:00|8515.4|8514.5|8516.9|8516|8517|8516.1|8515.4|8514.5|114
1716896100000|2024-05-28 11:35:00|8517|8516.1|8517.2|8516.3|8517.9|8516.6|8516.4|8515.5|90
1716896400000|2024-05-28 11:40:00|8517.1|8516.2|8515.4|8514.5|8517.4|8516.5|8515.3|8514.2|87
1716896700000|2024-05-28 11:45:00|8515.5|8514.6|8516|8515.1|8516.8|8515.9|8515.3|8514.4|85
1716897000000|2024-05-28 11:50:00|8516.1|8515.2|8515.2|8514.3|8516.4|8515.5|8514.9|8513.7|88
1716897300000|2024-05-28 11:55:00|8515|8514.1|8513.2|8512.3|8515.6|8514.2|8513|8512.1|105
1716897600000|2024-05-28 12:00:00|8513.1|8512.2|8510.5|8509.6|8513.7|8512.6|8509.2|8508.1|199
1716897900000|2024-05-28 12:05:00|8510.6|8509.7|8508.6|8507.7|8510.6|8509.7|8508.2|8507|178
1716898200000|2024-05-28 12:10:00|8508.8|8507.9|8507.1|8506.2|8508.9|8508|8506.3|8505.4|122
1716898500000|2024-05-28 12:15:00|8507.2|8506.3|8506.4|8505.5|8508|8506.9|8506.4|8505.5|131
1716898800000|2024-05-28 12:20:00|8506.2|8505.3|8506.3|8504.8|8506.4|8505.3|8504.5|8503.6|163
1716899100000|2024-05-28 12:25:00|8506.4|8504.9|8505.8|8504.3|8506.5|8505.3|8504.4|8503.2|165
1716899400000|2024-05-28 12:30:00|8505.9|8504.4|8503.6|8502.7|8505.9|8504.5|8503.4|8502.5|116
1716899700000|2024-05-28 12:35:00|8503.7|8502.8|8503.9|8502.4|8504.2|8503|8502.4|8501.5|125
1716900000000|2024-05-28 12:40:00|8504|8502.5|8504.2|8503.3|8504.8|8503.9|8503.4|8502.5|155
1716900300000|2024-05-28 12:45:00|8504.1|8503.2|8504|8503.1|8504.9|8503.7|8502.3|8501.1|137
1716900600000|2024-05-28 12:50:00|8504.1|8503.2|8504.3|8502.8|8505.4|8504.5|8503.8|8502.7|139
1716900900000|2024-05-28 12:55:00|8504.2|8503.3|8503|8501.5|8504.8|8503.7|8502.9|8501.4|143
1716901200000|2024-05-28 13:00:00|8503.1|8501.6|8503.4|8501.9|8503.4|8502.3|8501.9|8501|139
1716901500000|2024-05-28 13:05:00|8503.3|8501.8|8502.1|8500.6|8503.5|8502.1|8501.7|8500.5|116
1716901800000|2024-05-28 13:10:00|8501.8|8500.9|8502.2|8501.3|8502.5|8501.6|8501.5|8500.3|154
1716902100000|2024-05-28 13:15:00|8502.3|8501.4|8501.6|8500.1|8502.9|8501.8|8501.4|8500|157
1716902400000|2024-05-28 13:20:00|8501.3|8499.8|8499.9|8499|8501.5|8500.6|8499.5|8498.6|156
1716902700000|2024-05-28 13:25:00|8499.8|8498.9|8498.5|8497|8499.8|8498.9|8496.2|8495.3|250
1716903000000|2024-05-28 13:30:00|8498.1|8497.2|8497.5|8496.6|8498.7|8497.5|8495.8|8494.9|249
1716903300000|2024-05-28 13:35:00|8497.6|8496.7|8499|8498.1|8499.3|8498.4|8496.9|8495.5|233
1716903600000|2024-05-28 13:40:00|8499.1|8498.2|8499|8498.1|8499.9|8498.7|8497.9|8496.7|162
1716903900000|2024-05-28 13:45:00|8498.9|8498|8501.3|8500.4|8501.4|8500.5|8498.9|8498|227
1716904200000|2024-05-28 13:50:00|8501.4|8500.5|8501.5|8500.6|8501.7|8500.8|8499.8|8498.9|206
1716904500000|2024-05-28 13:55:00|8501.9|8500.4|8500.5|8499|8502.3|8500.8|8500|8498.9|230
1716904800000|2024-05-28 14:00:00|8500.6|8499.1|8502.2|8501.3|8503.1|8501.8|8500.1|8496.9|322
1716905100000|2024-05-28 14:05:00|8502|8501.1|8502|8500.5|8502.5|8501.3|8501|8499.7|273
1716905400000|2024-05-28 14:10:00|8501.9|8500.4|8503.8|8502.9|8504.7|8503.8|8501.7|8500.4|229
1716905700000|2024-05-28 14:15:00|8503.7|8502.8|8502.7|8501.8|8504.4|8503.5|8501.7|8500.8|177
1716906000000|2024-05-28 14:20:00|8502.8|8501.9|8503.7|8502.8|8504.4|8503.5|8502.6|8501.7|169
1716906300000|2024-05-28 14:25:00|8503.6|8502.7|8503.3|8502.4|8504|8503.1|8502.6|8501.4|124
1716906600000|2024-05-28 14:30:00|8503.2|8502.3|8504.5|8503.6|8504.6|8503.7|8501.8|8500.9|147
1716906900000|2024-05-28 14:35:00|8504.6|8503.7|8504.3|8503.4|8504.6|8503.7|8503.2|8502.2|151
1716907200000|2024-05-28 14:40:00|8504.4|8503.5|8504.1|8503.2|8505.3|8504.4|8504.1|8503.2|184
1716907500000|2024-05-28 14:45:00|8504.2|8503.3|8505.3|8504.4|8505.6|8504.7|8503.6|8502.4|169
1716907800000|2024-05-28 14:50:00|8505.4|8504.5|8505.5|8504.6|8507.6|8506.4|8505.2|8504.3|182
1716908100000|2024-05-28 14:55:00|8505.6|8504.7|8511.3|8510.4|8511.6|8510.7|8505.6|8504.7|331
1716908400000|2024-05-28 15:00:00|8511.4|8510.5|8510.6|8509.7|8511.9|8511|8510|8508.8|272
1716908700000|2024-05-28 15:05:00|8510.7|8509.8|8511|8510.1|8511.4|8510.2|8509.8|8508.9|142
1716909000000|2024-05-28 15:10:00|8510.9|8510|8511.6|8510.7|8511.7|8510.8|8509.7|8508.8|128
1716909300000|2024-05-28 15:15:00|8511.7|8510.8|8511.6|8510.7|8512.6|8511.5|8511.4|8510.5|137
1716909600000|2024-05-28 15:20:00|8511.5|8510.1|8510.4|8509.5|8511.8|8510.9|8510.3|8509.4|116
1716909900000|2024-05-28 15:25:00|8510.5|8509.6|8511.4|8510.5|8512|8511.1|8510.4|8509.1|83
1716910200000|2024-05-28 15:30:00|8511.3|8510.4|8510.9|8509.4|8511.6|8510.6|8510.5|8509|177
1716910500000|2024-05-28 15:35:00|8510.8|8509.3|8510.9|8510|8512.6|8511.7|8510.6|8509.3|149
1716910800000|2024-05-28 15:40:00|8511|8510.1|8510.6|8509.7|8511.3|8510.4|8510.2|8508.9|114
1716911100000|2024-05-28 15:45:00|8510.5|8509.6|8510|8509.1|8510.8|8509.9|8509.9|8509|69
1716911400000|2024-05-28 15:50:00|8509.9|8509|8510.4|8509.5|8511.2|8510.3|8509.6|8508.7|101
1716911700000|2024-05-28 15:55:00|8510.3|8509.4|8509.4|8508.5|8510.5|8509.6|8509.4|8508.5|67
1716912000000|2024-05-28 16:00:00|8509.5|8508.6|8510|8509.1|8510.3|8509.4|8509.3|8508.4|70
1716912300000|2024-05-28 16:05:00|8510.3|8509.4|8510.7|8509.8|8511.2|8510.3|8510.3|8509.4|93
1716912600000|2024-05-28 16:10:00|8510.6|8509.7|8509.5|8508.6|8511.9|8511|8509.5|8508.6|93
1716912900000|2024-05-28 16:15:00|8509.6|8508.7|8510.7|8509.8|8511|8510.1|8509.6|8508.7|91
1716913200000|2024-05-28 16:20:00|8510.8|8509.9|8512|8511.1|8512.1|8511.2|8510.8|8509.9|54
1716913500000|2024-05-28 16:25:00|8512.1|8511.2|8512.4|8511.5|8513.3|8512.4|8512|8511.1|83
1716913800000|2024-05-28 16:30:00|8512.3|8511.4|8512.5|8511.6|8512.7|8511.8|8511.8|8510.7|79
1716914100000|2024-05-28 16:35:00|8512.3|8511.4|8511.3|8509.8|8512.7|8511.6|8511.3|8509.8|88
1716914400000|2024-05-28 16:40:00|8511.2|8509.7|8510.8|8509.9|8511.2|8510.1|8509.9|8508.8|68
1716914700000|2024-05-28 16:45:00|8510.9|8510|8511.4|8510.5|8511.4|8510.5|8510.8|8509.5|42
1716915000000|2024-05-28 16:50:00|8511.3|8510.4|8511.9|8510.4|8512|8510.6|8510.9|8510|86
1716915300000|2024-05-28 16:55:00|8511.6|8510.7|8512|8511.1|8512.8|8511.9|8511.5|8510.5|58
1716915600000|2024-05-28 17:00:00|8511.9|8511|8513|8511.5|8513.3|8512.4|8511.7|8510.8|133
1716915900000|2024-05-28 17:05:00|8513.1|8511.6|8511.9|8511|8513.2|8511.9|8511.9|8511|95
1716916200000|2024-05-28 17:10:00|8512|8511.1|8512.3|8510.8|8512.6|8511.4|8511.8|8510.7|71
1716916500000|2024-05-28 17:15:00|8512.2|8510.7|8513.3|8511.8|8513.3|8511.8|8512|8510.6|82
1716916800000|2024-05-28 17:20:00|8512.9|8512|8513.3|8512.4|8513.4|8512.5|8512.6|8511.7|73
1716917100000|2024-05-28 17:25:00|8513.6|8512.1|8513.3|8512.4|8513.8|8512.5|8512.5|8511.6|104
1716917400000|2024-05-28 17:30:00|8513.7|8512.2|8513.9|8513|8513.9|8513|8513.3|8512.1|129
1716917700000|2024-05-28 17:35:00|8514|8513.1|8514.2|8512.7|8514.4|8513.2|8513.7|8512.7|57
1716918000000|2024-05-28 17:40:00|8514.3|8512.8|8513.8|8512.9|8514.3|8513.3|8513.4|8512.5|74
1716918300000|2024-05-28 17:45:00|8513.7|8512.8|8515.4|8513.9|8515.4|8514.3|8513.4|8512.5|104
1716918600000|2024-05-28 17:50:00|8515.5|8514|8514.4|8512.9|8515.7|8514.5|8514.4|8512.9|104
1716918900000|2024-05-28 17:55:00|8514.5|8513|8512.2|8511.3|8514.5|8513|8511.8|8510.9|90
1716919200000|2024-05-28 18:00:00|8512.3|8511.4|8511.3|8510.4|8512.3|8511.4|8511.2|8510.3|133
1716919500000|2024-05-28 18:05:00|8511.2|8510.3|8510.5|8509.6|8511.3|8510.4|8510.5|8509.6|51
1716919800000|2024-05-28 18:10:00|8510.4|8509.5|8511.8|8510.9|8512.1|8511.2|8510.4|8509.5|124
1716920100000|2024-05-28 18:15:00|8512.1|8510.6|8512|8511.1|8512.2|8511.1|8511.3|8510.4|52
1716920400000|2024-05-28 18:20:00|8511.9|8511|8511.6|8510.7|8512.2|8511.3|8511.4|8510.4|102
1716920700000|2024-05-28 18:25:00|8511.7|8510.8|8511.7|8510.8|8512.1|8511.2|8511.4|8510.3|104
1716921000000|2024-05-28 18:30:00|8511.8|8510.9|8512.1|8510.6|8512.1|8511|8511.2|8510.3|88
1716921300000|2024-05-28 18:35:00|8512.3|8510.8|8511.6|8510.7|8512.4|8511.5|8511.6|8510.5|90
1716921600000|2024-05-28 18:40:00|8511.7|8510.8|8512|8511.1|8512.3|8511.1|8511.2|8510.3|60
1716921900000|2024-05-28 18:45:00|8511.8|8510.9|8511.7|8510.8|8512.3|8511.3|8511.6|8510.6|80
1716922200000|2024-05-28 18:50:00|8511.6|8510.7|8511.6|8510.7|8511.7|8510.8|8511.1|8510.2|78
1716922500000|2024-05-28 18:55:00|8511.7|8510.8|8511.3|8510.4|8512.1|8511|8511.2|8510.1|85
1716922800000|2024-05-28 19:00:00|8511.4|8510.5|8510.5|8509.6|8511.7|8510.8|8510.3|8509.4|95
1716923100000|2024-05-28 19:05:00|8510.6|8509.7|8510.5|8509.6|8510.7|8509.8|8510.2|8509.3|54
1716923400000|2024-05-28 19:10:00|8510.3|8509.4|8510.3|8509.4|8511.2|8510.3|8510.3|8509.4|69
1716923700000|2024-05-28 19:15:00|8510.2|8509.3|8510.8|8509.9|8511.3|8510.1|8510.2|8509.3|62
1716924000000|2024-05-28 19:20:00|8510.7|8509.8|8510.8|8509.9|8511.1|8510.2|8510.4|8509.5|80
1716924300000|2024-05-28 19:25:00|8510.7|8509.8|8510.8|8509.9|8511.1|8510.2|8510.6|8509.7|87
1716924600000|2024-05-28 19:30:00|8510.9|8510|8509.8|8508.9|8511|8510.1|8509.8|8508.6|68
1716924900000|2024-05-28 19:35:00|8510.2|8508.7|8510.1|8509.2|8510.2|8509.3|8509.7|8508.6|48
1716925200000|2024-05-28 19:40:00|8510|8509.1|8510|8509.1|8510.2|8509.2|8509.4|8508.5|38
1716925500000|2024-05-28 19:45:00|8509.9|8509|8510.4|8509.5|8510.5|8509.6|8509.7|8508.8|43
1716925800000|2024-05-28 19:50:00|8510.3|8509.4|8510.8|8509.3|8510.8|8509.7|8509.9|8508.9|57
1716926100000|2024-05-28 19:55:00|8510.7|8509.2|8510|8509.1|8510.8|8509.8|8509.9|8508.9|65
1716926400000|2024-05-28 20:00:00|8509.9|8509|8510.3|8509.4|8510.8|8509.7|8509.9|8508.9|44
1716926700000|2024-05-28 20:05:00|8510.2|8509.3|8510.2|8509.3|8510.4|8509.5|8510|8508.8|24
1716927000000|2024-05-28 20:10:00|8510.1|8509.2|8509.9|8509|8510.2|8509.3|8509.9|8509|10
1716927300000|2024-05-28 20:15:00|8510|8509.1|8509.8|8508.9|8510.2|8509.1|8509.8|8508.5|17
1716927600000|2024-05-28 20:20:00|8509.9|8509|8509.8|8508.9|8509.9|8509|8509.7|8508.8|8
1716927900000|2024-05-28 20:25:00|8509.6|8508.7|8509.9|8509|8510|8509.1|8509.6|8508.7|13
1716928200000|2024-05-28 20:30:00|8510|8509.1|8509.5|8508|8510.2|8509.1|8509.5|8508|19
1716928500000|2024-05-28 20:35:00|8509.3|8507.8|8509.1|8507.6|8509.5|8508.2|8508.9|8507.5|30
1716928800000|2024-05-28 20:40:00|8509.2|8507.7|8508.8|8507.3|8509.3|8507.8|8508.7|8507.2|27
1716929100000|2024-05-28 20:45:00|8508.7|8507.2|8508.8|8507.3|8508.8|8507.3|8508.4|8506.9|26
1716929400000|2024-05-28 20:50:00|8508.9|8507.4|8508.3|8506.8|8509.1|8507.6|8508.2|8506.7|53
1716929700000|2024-05-28 20:55:00|8508.8|8506.4|8510.5|8505.6|8510.5|8506.8|8508.2|8505.1|108
1716930000000|2024-05-28 21:00:00|8515.7|8503.8|8514.6|8502.7|8515.7|8503.8|8514|8502.7|15
1716930300000|2024-05-28 21:05:00|8514.9|8503|8510.9|8499|8514.9|8503|8505.7|8493.8|119
1716930600000|2024-05-28 21:10:00|8510.5|8498.6|8512.6|8500.7|8516|8504.1|8510.1|8498.2|104
1716930900000|2024-05-28 21:15:00|8512.8|8500.9|8513.2|8501.3|8513.6|8501.7|8512.2|8500.3|87
1716931200000|2024-05-28 21:20:00|8513.3|8501.4|8511.6|8499.7|8513.8|8501.9|8511.4|8499.5|132
1716931500000|2024-05-28 21:25:00|8511.5|8499.6|8512.1|8500.2|8513|8501.1|8511.4|8499.5|85
1716931800000|2024-05-28 21:30:00|8512|8500.1|8511.7|8499.8|8513|8501.1|8511.2|8499.3|111
1716932100000|2024-05-28 21:35:00|8511.5|8499.6|8511.3|8499.4|8511.9|8500|8510.6|8498.7|210
1716932400000|2024-05-28 21:40:00|8511.2|8499.3|8511.9|8500|8512.1|8500.2|8510.7|8498.8|96
1716932700000|2024-05-28 21:45:00|8512|8500.1|8512.1|8500.2|8513.7|8501.8|8511.7|8499.8|198
1716933000000|2024-05-28 21:50:00|8512|8500.1|8512.9|8501|8513.7|8501.8|8511.9|8500|196
1716933300000|2024-05-28 21:55:00|8513|8501.1|8512.9|8504.8|8516.2|8505.7|8511.4|8500.7|300
1716933600000|2024-05-28 22:00:00|8513.1|8504.9|8509.3|8506.9|8513.1|8507.1|8508.5|8504.7|115
1716933900000|2024-05-28 22:05:00|8508.9|8507.4|8509|8507.5|8509|8507.5|8508.7|8507.2|25
1716934200000|2024-05-28 22:10:00|8509.1|8507.6|8508.8|8507.3|8509.2|8507.7|8508.5|8507|40
1716934500000|2024-05-28 22:15:00|8508.9|8507.4|8509|8507.5|8509.1|8507.6|8508.8|8507.3|19
1716934800000|2024-05-28 22:20:00|8508.9|8507.4|8509|8507.5|8509.4|8507.9|8508.8|8507.3|31
1716935100000|2024-05-28 22:25:00|8508.9|8507.4|8508.7|8507.2|8509|8507.5|8508.6|8507.1|15
1716935400000|2024-05-28 22:30:00|8508.6|8507.1|8508.9|8507.4|8509.1|8507.6|8508.5|8507|22
1716935700000|2024-05-28 22:35:00|8509|8507.5|8509.1|8507.6|8509.4|8507.9|8509|8507.5|14
1716936000000|2024-05-28 22:40:00|8509.2|8507.7|8509.1|8507.6|8509.9|8508.4|8508.9|8507.4|15
1716936300000|2024-05-28 22:45:00|8509.2|8507.7|8509.7|8508.2|8509.7|8508.2|8509.1|8507.6|18
1716936600000|2024-05-28 22:50:00|8509.8|8508.3|8509.2|8507.7|8509.8|8508.3|8508.9|8507.4|66
1716936900000|2024-05-28 22:55:00|8509.3|8507.8|8509.4|8507.9|8509.8|8508.3|8508.7|8507.2|67
1716937200000|2024-05-28 23:00:00|8509.5|8508|8509.4|8507.9|8510|8508.5|8509.3|8507.8|38
1716937500000|2024-05-28 23:05:00|8509.5|8508|8509|8507.5|8509.5|8508|8508.7|8507.2|48
1716937800000|2024-05-28 23:10:00|8508.9|8507.4|8507.9|8506.4|8509|8507.7|8507.8|8506.3|40
1716938100000|2024-05-28 23:15:00|8508|8506.5|8507.7|8506.2|8508.3|8507|8507.4|8506.1|34
1716938400000|2024-05-28 23:20:00|8507.6|8506.1|8507.2|8505.7|8507.7|8506.4|8506.8|8505.6|39
1716938700000|2024-05-28 23:25:00|8507.3|8505.8|8507.2|8505.7|8507.3|8506.1|8506.8|8505.6|34
1716939000000|2024-05-28 23:30:00|8506.9|8506|8506.7|8505.8|8507.2|8506|8506.5|8505.3|38
1716939300000|2024-05-28 23:35:00|8506.8|8505.9|8506.8|8505.9|8507.4|8506.1|8506.6|8505.5|46
1716939600000|2024-05-28 23:40:00|8507.1|8505.6|8506.7|8505.2|8507.1|8505.8|8506.1|8505|25
1716939900000|2024-05-28 23:45:00|8506.6|8505.1|8506.6|8505.7|8507|8505.8|8506.2|8505.1|38
1716940200000|2024-05-28 23:50:00|8506.5|8505.6|8506.7|8505.8|8506.9|8505.9|8506.3|8505.3|24
1716940500000|2024-05-28 23:55:00|8506.6|8505.7|8506.1|8505.2|8507|8506.1|8506|8505.1|27
1716940800000|2024-05-29 00:00:00|8506.2|8505.3|8506.7|8505.2|8507.1|8505.6|8506.2|8504.8|107
1716941100000|2024-05-29 00:05:00|8506.8|8505.3|8506.8|8505.3|8507.2|8505.7|8506.5|8505|67
1716941400000|2024-05-29 00:10:00|8506.5|8505.6|8505.7|8504.8|8507|8505.8|8505.5|8504.6|58
1716941700000|2024-05-29 00:15:00|8505.6|8504.7|8505.6|8504.7|8506.1|8504.7|8505.4|8504.3|42
1716942000000|2024-05-29 00:20:00|8505.7|8504.8|8506.2|8504.7|8506.3|8504.8|8505.5|8504.3|36
1716942300000|2024-05-29 00:25:00|8506.1|8504.6|8506.9|8505.4|8506.9|8505.4|8505.7|8504.5|44
1716942600000|2024-05-29 00:30:00|8507|8505.5|8507.2|8505.7|8507.4|8506.1|8506.6|8505.4|67
1716942900000|2024-05-29 00:35:00|8507.1|8505.6|8507.3|8506.4|8507.5|8506.5|8506.9|8505.6|46
1716943200000|2024-05-29 00:40:00|8507.6|8506.1|8507.2|8505.7|8507.7|8506.4|8507|8505.6|55
1716943500000|2024-05-29 00:45:00|8507.1|8505.6|8508.2|8506.7|8508.3|8506.8|8507.1|8505.6|54
1716943800000|2024-05-29 00:50:00|8508.3|8506.8|8508.5|8507|8508.7|8507.2|8507.3|8506|88
1716944100000|2024-05-29 00:55:00|8508.6|8507.1|8508.9|8507.4|8508.9|8507.4|8508.1|8506.6|85
1716944400000|2024-05-29 01:00:00|8508.8|8507.3|8509.2|8507.7|8509.7|8508.2|8508.8|8507.3|84
1716944700000|2024-05-29 01:05:00|8508.9|8508|8508.8|8507.9|8509.1|8508|8508.4|8507.4|55
1716945000000|2024-05-29 01:10:00|8508.7|8507.8|8508.7|8507.8|8509.4|8508.5|8508.7|8507.5|56
1716945300000|2024-05-29 01:15:00|8508.8|8507.9|8508.5|8507.6|8508.9|8508|8508.5|8507.6|50
1716945600000|2024-05-29 01:20:00|8508.6|8507.7|8509.6|8508.7|8510|8508.7|8508.5|8507.6|62
1716945900000|2024-05-29 01:25:00|8509.5|8508.6|8509.3|8508.4|8510.1|8508.8|8509.1|8508|72
1716946200000|2024-05-29 01:30:00|8509.1|8508.2|8508.7|8507.8|8509.7|8508.5|8507.9|8507|165
1716946500000|2024-05-29 01:35:00|8508.8|8507.9|8508.5|8507|8509|8508|8508|8506.9|103
1716946800000|2024-05-29 01:40:00|8508.6|8507.1|8508.2|8507.3|8508.6|8507.7|8508|8506.8|68
1716947100000|2024-05-29 01:45:00|8508.3|8507.4|8508.2|8507.3|8508.3|8507.4|8507.5|8506.6|50
1716947400000|2024-05-29 01:50:00|8508.3|8507.4|8507.5|8506.6|8508.3|8507.4|8507.5|8506.6|56
1716947700000|2024-05-29 01:55:00|8507.6|8506.7|8507.5|8506.6|8507.9|8507|8507.2|8506.1|57
1716948000000|2024-05-29 02:00:00|8507.4|8506.5|8508.2|8507.3|8508.2|8507.3|8507.4|8506.2|45
1716948300000|2024-05-29 02:05:00|8508.1|8507.2|8507.4|8506.5|8508.7|8507.6|8507.4|8506.5|55
1716948600000|2024-05-29 02:10:00|8507.5|8506.6|8507.7|8506.8|8507.7|8506.8|8507.3|8506.4|47
1716948900000|2024-05-29 02:15:00|8507.8|8506.9|8507.4|8505.9|8508.4|8507.1|8507.3|8505.8|91
1716949200000|2024-05-29 02:20:00|8507.3|8505.8|8506.7|8505.2|8507.3|8506|8506|8504.8|90
1716949500000|2024-05-29 02:25:00|8506.4|8504.9|8506.3|8504.8|8506.9|8505.4|8506|8504.5|37
1716949800000|2024-05-29 02:30:00|8506.4|8504.9|8506.6|8505.1|8506.8|8505.3|8506.2|8504.7|41
1716950100000|2024-05-29 02:35:00|8506.5|8505|8506.9|8505.4|8507|8505.5|8506.5|8505|52
1716950400000|2024-05-29 02:40:00|8507|8505.5|8506.4|8504.9|8507|8505.5|8506.3|8504.8|55
1716950700000|2024-05-29 02:45:00|8506.3|8504.8|8507.3|8505.8|8507.4|8506.1|8505.9|8504.8|55
1716951000000|2024-05-29 02:50:00|8507.4|8505.9|8507.5|8506|8507.7|8506.4|8506.5|8505.4|86
1716951300000|2024-05-29 02:55:00|8507.4|8505.9|8507.8|8506.9|8508.1|8506.9|8507.2|8505.9|68
1716951600000|2024-05-29 03:00:00|8508.1|8506.6|8507.9|8506.4|8508.6|8507.4|8507.4|8506.2|76
1716951900000|2024-05-29 03:05:00|8507.8|8506.3|8508.2|8506.7|8508.2|8506.7|8507.4|8505.9|53
1716952200000|2024-05-29 03:10:00|8508.3|8506.8|8508.4|8506.9|8508.4|8507.3|8507.4|8506.3|50
1716952500000|2024-05-29 03:15:00|8508.5|8507|8508.1|8507.2|8508.9|8507.7|8508.1|8506.9|54
1716952800000|2024-05-29 03:20:00|8508.2|8507.3|8509.5|8508.6|8509.8|8508.6|8508.1|8507.2|41
1716953100000|2024-05-29 03:25:00|8509.6|8508.7|8509.6|8508.7|8509.9|8509|8509.4|8508.5|44
1716953400000|2024-05-29 03:30:00|8509.7|8508.8|8508.8|8507.3|8509.9|8508.9|8508.4|8507.3|55
1716953700000|2024-05-29 03:35:00|8508.9|8507.4|8509|8508.1|8509.5|8508.2|8508.5|8507.3|42
1716954000000|2024-05-29 03:40:00|8509.1|8508.2|8508|8506.5|8509.4|8508.2|8508|8506.5|44
1716954300000|2024-05-29 03:45:00|8508.1|8506.6|8508.4|8506.9|8508.6|8507.3|8507.9|8506.4|69
1716954600000|2024-05-29 03:50:00|8508.1|8507.2|8508.1|8506.6|8508.7|8507.2|8507.9|8506.6|56
1716954900000|2024-05-29 03:55:00|8508.2|8506.7|8507.4|8506.5|8508.2|8506.7|8506.9|8505.8|74
1716955200000|2024-05-29 04:00:00|8507.5|8506.6|8508|8507.1|8508.4|8507.3|8507.2|8506.3|104
1716955500000|2024-05-29 04:05:00|8508.1|8507.2|8508.5|8507|8508.6|8507.3|8507.6|8506.6|65
1716955800000|2024-05-29 04:10:00|8508.6|8507.1|8507.9|8507|8508.6|8507.4|8507.8|8506.6|42
1716956100000|2024-05-29 04:15:00|8507.8|8506.9|8507.8|8506.9|8508.2|8507|8507.5|8506.4|31
1716956400000|2024-05-29 04:20:00|8507.7|8506.8|8507|8506.1|8507.9|8506.8|8507|8505.8|37
1716956700000|2024-05-29 04:25:00|8507.1|8506.2|8507.6|8506.1|8507.8|8506.7|8507.1|8505.8|33
1716957000000|2024-05-29 04:30:00|8507.7|8506.2|8508.2|8507.3|8508.3|8507.4|8507.3|8506.2|26
1716957300000|2024-05-29 04:35:00|8508.3|8507.4|8508|8506.5|8508.3|8507.4|8507.4|8506.2|23
1716957600000|2024-05-29 04:40:00|8507.8|8506.9|8508.2|8507.3|8508.7|8507.4|8507.8|8506.9|38
1716957900000|2024-05-29 04:45:00|8508.1|8507.2|8507.6|8506.7|8508.4|8507.3|8507.6|8506.7|27
1716958200000|2024-05-29 04:50:00|8507.5|8506.6|8507.8|8506.9|8508.3|8507.2|8507.5|8506.5|32
1716958500000|2024-05-29 04:55:00|8507.7|8506.8|8506.9|8506|8507.7|8506.8|8506.8|8505.5|61
1716958800000|2024-05-29 05:00:00|8507|8506.1|8506.8|8505.9|8507.4|8506.3|8506.7|8505.2|54
1716959100000|2024-05-29 05:05:00|8506.9|8506|8506.5|8505.6|8506.9|8506|8506|8504.7|40
1716959400000|2024-05-29 05:10:00|8506.8|8505.9|8506.6|8505.1|8507|8506.1|8506.1|8504.9|50
1716959700000|2024-05-29 05:15:00|8506.3|8505.4|8506.4|8505.5|8506.7|8505.6|8506|8504.8|62
1716960000000|2024-05-29 05:20:00|8506.3|8505.4|8506.2|8505.3|8506.4|8505.4|8505.9|8504.8|36
1716960300000|2024-05-29 05:25:00|8506.1|8505.2|8506.2|8505.3|8506.7|8505.5|8506|8504.9|30
1716960600000|2024-05-29 05:30:00|8506.1|8505.2|8505.7|8504.2|8506.6|8505.6|8505.4|8504.1|86
1716960900000|2024-05-29 05:35:00|8505.5|8504.6|8505.6|8504.7|8506.1|8504.9|8505.3|8504.3|73
1716961200000|2024-05-29 05:40:00|8505.5|8504.6|8506.3|8505.4|8506.5|8505.4|8505.5|8504.3|73
1716961500000|2024-05-29 05:45:00|8506.2|8505.3|8506.6|8505.7|8506.9|8505.7|8505.5|8504.2|91
1716961800000|2024-05-29 05:50:00|8506.5|8505.6|8506.9|8506|8507.3|8506.2|8506.3|8505.4|37
1716962100000|2024-05-29 05:55:00|8506.7|8505.8|8506.7|8505.2|8507.2|8505.9|8506.5|8505.1|55
1716962400000|2024-05-29 06:00:00|8506.5|8505|8507.3|8506.4|8507.4|8506.5|8506.4|8505|114
1716962700000|2024-05-29 06:05:00|8507.4|8506.5|8508|8506.5|8508.1|8506.9|8506.8|8505.7|133
1716963000000|2024-05-29 06:10:00|8507.9|8506.4|8506.6|8505.1|8508.1|8506.7|8506.3|8505.1|141
1716963300000|2024-05-29 06:15:00|8506.4|8505.5|8506.4|8505.5|8506.9|8506|8506.2|8504.9|135
1716963600000|2024-05-29 06:20:00|8506.6|8505.1|8506.1|8505.2|8506.9|8505.8|8505.8|8504.9|94
1716963900000|2024-05-29 06:25:00|8506.2|8505.3|8506.8|8505.3|8507.4|8506|8506.1|8504.9|138
1716964200000|2024-05-29 06:30:00|8506.9|8505.4|8505.4|8504.5|8506.9|8505.9|8504.5|8503.6|133
1716964500000|2024-05-29 06:35:00|8505.5|8504.6|8505|8504.1|8505.6|8504.7|8504.2|8503.3|129
1716964800000|2024-05-29 06:40:00|8504.9|8504|8504.1|8503.2|8505.5|8504.6|8503.6|8502.7|133
1716965100000|2024-05-29 06:45:00|8504|8503.1|8504.9|8503.4|8505.7|8504.5|8503.8|8502.9|154
1716965400000|2024-05-29 06:50:00|8505|8503.5|8505.5|8504|8505.8|8504.6|8504.7|8503.4|116
1716965700000|2024-05-29 06:55:00|8505.4|8503.9|8505.1|8503.6|8505.6|8504.4|8504.6|8503.3|184
1716966000000|2024-05-29 07:00:00|8505.2|8503.7|8504.7|8503.2|8506.8|8505.9|8504.4|8503.1|236
1716966300000|2024-05-29 07:05:00|8504.6|8503.1|8503.3|8502.4|8504.9|8503.6|8502.6|8501.3|161
1716966600000|2024-05-29 07:10:00|8503.4|8502.5|8502.3|8501.4|8504.1|8503.2|8502.2|8501.3|137
1716966900000|2024-05-29 07:15:00|8502.4|8501.5|8502.5|8501.6|8503.4|8502.5|8502.3|8501.4|107
1716967200000|2024-05-29 07:20:00|8502.6|8501.7|8502.5|8501.6|8503|8502.1|8502.3|8501.2|114
1716967500000|2024-05-29 07:25:00|8502.4|8501.5|8502.3|8501.4|8503.4|8502.5|8502.2|8501.3|161
1716967800000|2024-05-29 07:30:00|8502.4|8501.5|8502.7|8501.8|8503.4|8502.3|8502.2|8501.3|133
1716968100000|2024-05-29 07:35:00|8502.6|8501.7|8503.4|8502.5|8504.1|8503.2|8502.5|8501.3|127
1716968400000|2024-05-29 07:40:00|8503.3|8502.4|8503.4|8502.5|8503.8|8502.9|8502.8|8501.7|94
1716968700000|2024-05-29 07:45:00|8503.5|8502.6|8503.2|8502.3|8503.8|8502.8|8502.6|8501.7|95
1716969000000|2024-05-29 07:50:00|8503.1|8502.2|8503|8502.1|8503.7|8502.6|8502.5|8501.5|158
1716969300000|2024-05-29 07:55:00|8502.9|8502|8503.3|8501.8|8503.8|8502.9|8502.5|8501.2|189
1716969600000|2024-05-29 08:00:00|8502.8|8501.3|8494.2|8493.3|8502.8|8501.3|8491.7|8490.5|517
1716969900000|2024-05-29 08:05:00|8494.1|8493.2|8486.3|8485.4|8495.4|8494.5|8484.2|8483.3|428
1716970200000|2024-05-29 08:10:00|8486.2|8485.3|8492.2|8491.3|8492.2|8491.3|8485.8|8484.9|290
1716970500000|2024-05-29 08:15:00|8492.1|8491.2|8495.2|8494.3|8495.2|8494.3|8491.9|8490.7|239
1716970800000|2024-05-29 08:20:00|8495.5|8494|8492.8|8491.9|8495.6|8494.7|8492.8|8491.9|212
1716971100000|2024-05-29 08:25:00|8492.7|8491.8|8492.1|8491.2|8494.4|8493.5|8492|8491.1|201
1716971400000|2024-05-29 08:30:00|8492|8491.1|8491.8|8490.9|8492.9|8492|8490.8|8489.9|162
1716971700000|2024-05-29 08:35:00|8491.9|8491|8490.5|8489.6|8492.3|8491.4|8489.9|8489|145
1716972000000|2024-05-29 08:40:00|8490.6|8489.7|8493|8492.1|8493.4|8492.5|8490.3|8489.4|148
1716972300000|2024-05-29 08:45:00|8493.1|8492.2|8494.4|8493.5|8494.9|8493.6|8493.1|8492.2|113
1716972600000|2024-05-29 08:50:00|8494.3|8493.4|8495.3|8494.4|8495.9|8494.6|8494|8493.1|146
1716972900000|2024-05-29 08:55:00|8495.4|8494.5|8496.6|8495.1|8497|8495.7|8495.1|8494.2|135
1716973200000|2024-05-29 09:00:00|8496.7|8495.2|8495.9|8495|8496.7|8495.4|8494.3|8493.2|180
1716973500000|2024-05-29 09:05:00|8496|8495.1|8498.8|8497.9|8499.6|8498.4|8495.9|8495|112
1716973800000|2024-05-29 09:10:00|8498.7|8497.8|8499.9|8499|8500|8499.1|8498.5|8497.6|129
1716974100000|2024-05-29 09:15:00|8499.8|8498.9|8500.8|8499.9|8500.8|8499.9|8499.3|8498.4|98
1716974400000|2024-05-29 09:20:00|8500.9|8500|8503.1|8502.2|8503.3|8502.4|8500.7|8499.8|132
1716974700000|2024-05-29 09:25:00|8503.2|8502.3|8503.6|8502.7|8503.8|8502.9|8502.3|8501.4|120
1716975000000|2024-05-29 09:30:00|8503.7|8502.8|8502.7|8501.8|8504.1|8503.2|8502.7|8501.8|110
1716975300000|2024-05-29 09:35:00|8502.8|8501.9|8500.7|8499.8|8502.8|8501.9|8500.7|8499.8|91
1716975600000|2024-05-29 09:40:00|8500.8|8499.9|8501.7|8500.8|8502.1|8501.2|8500.7|8499.8|87
1716975900000|2024-05-29 09:45:00|8501.8|8500.9|8503|8502.1|8503.4|8502.5|8501.1|8500.2|116
1716976200000|2024-05-29 09:50:00|8503.2|8502.3|8505.5|8504.6|8506.2|8505.1|8502.1|8501.2|155
1716976500000|2024-05-29 09:55:00|8505.6|8504.7|8504.8|8503.3|8505.9|8504.9|8503.9|8503|103
1716976800000|2024-05-29 10:00:00|8504.6|8503.7|8504.6|8503.7|8505.4|8504.5|8503.2|8502.1|124
1716977100000|2024-05-29 10:05:00|8504.7|8503.8|8504.6|8503.7|8504.7|8503.8|8503.8|8502.9|89
1716977400000|2024-05-29 10:10:00|8504.7|8503.8|8504.1|8503.2|8505.8|8504.9|8504.1|8503.1|102
1716977700000|2024-05-29 10:15:00|8504.3|8503.4|8505.6|8504.7|8506|8504.9|8503.5|8502.3|113
1716978000000|2024-05-29 10:20:00|8505.5|8504.6|8503.4|8502.5|8505.5|8504.6|8503.3|8502.3|92
1716978300000|2024-05-29 10:25:00|8503.3|8502.4|8504.4|8503.5|8504.4|8503.5|8502.8|8501.9|110
1716978600000|2024-05-29 10:30:00|8504.3|8503.4|8506.2|8505.3|8506.4|8505.5|8504.1|8503.2|99
1716978900000|2024-05-29 10:35:00|8506.1|8505.2|8507.1|8506.2|8507.8|8506.6|8505.8|8504.9|99
1716979200000|2024-05-29 10:40:00|8507|8506.1|8508.1|8507.2|8509.4|8508.1|8506.5|8505|106
1716979500000|2024-05-29 10:45:00|8508.2|8507.3|8508.3|8507.4|8508.9|8508|8506.2|8505.3|115
1716979800000|2024-05-29 10:50:00|8508.2|8507.3|8510.3|8509.4|8510.6|8509.7|8507.6|8506.7|134
1716980100000|2024-05-29 10:55:00|8510.2|8509.3|8511.1|8509.6|8511.3|8510.4|8509.8|8508.8|141
1716980400000|2024-05-29 11:00:00|8511.2|8509.7|8509.8|8508.3|8511.6|8510.4|8509.4|8508.1|122
1716980700000|2024-05-29 11:05:00|8509.7|8508.2|8509|8508.1|8509.9|8508.7|8508.6|8507.4|110
1716981000000|2024-05-29 11:10:00|8508.9|8508|8509|8507.5|8509.6|8508.3|8508.3|8507|134
1716981300000|2024-05-29 11:15:00|8509.2|8507.7|8508.5|8507.6|8509.7|8508.4|8507.3|8506.4|148
1716981600000|2024-05-29 11:20:00|8508.4|8507.5|8507|8505.5|8508.6|8507.7|8506.4|8504.9|145
1716981900000|2024-05-29 11:25:00|8506.8|8505.3|8506.1|8505.2|8507.3|8506|8505.8|8504.7|112
1716982200000|2024-05-29 11:30:00|8506|8505.1|8507|8506.1|8507.8|8506.9|8506|8505.1|160
1716982500000|2024-05-29 11:35:00|8506.9|8506|8505.8|8504.9|8508.3|8507.1|8505.7|8504.4|110
1716982800000|2024-05-29 11:40:00|8505.7|8504.8|8505.5|8504|8506.7|8505.6|8504.8|8503.3|151
1716983100000|2024-05-29 11:45:00|8505.6|8504.1|8508|8507.1|8508.7|8507.8|8505.4|8504.1|180
1716983400000|2024-05-29 11:50:00|8507.9|8507|8509.4|8507.9|8509.6|8508.5|8507.1|8505.8|155
1716983700000|2024-05-29 11:55:00|8509.5|8508|8511.4|8509.9|8511.9|8510.4|8508.6|8507.1|220
1716984000000|2024-05-29 12:00:00|8511.5|8510|8512.3|8511.4|8514|8513.1|8510.5|8509|292
1716984300000|2024-05-29 12:05:00|8512.4|8511.5|8513.3|8512.4|8514.1|8512.9|8512.1|8511.2|159
1716984600000|2024-05-29 12:10:00|8513.2|8512.3|8514.7|8513.2|8514.7|8513.3|8511.8|8510.7|147
1716984900000|2024-05-29 12:15:00|8514.6|8513.7|8516|8514.5|8516|8515.1|8514|8513.1|126
1716985200000|2024-05-29 12:20:00|8516.1|8514.6|8513.8|8512.3|8517.5|8516.5|8513.5|8512.3|221
1716985500000|2024-05-29 12:25:00|8513.7|8512.2|8511.8|8510.9|8513.7|8512.5|8511.8|8510.9|201
1716985800000|2024-05-29 12:30:00|8512.1|8510.6|8511.2|8510.3|8513|8512.1|8511|8510|175
1716986100000|2024-05-29 12:35:00|8511.1|8510.2|8512.4|8511.5|8512.4|8511.5|8510.8|8509.9|164
1716986400000|2024-05-29 12:40:00|8512.3|8511.4|8512.6|8511.7|8512.8|8511.9|8510.9|8510|126
1716986700000|2024-05-29 12:45:00|8512.8|8511.9|8513.1|8512.2|8514.7|8513.5|8512.5|8511.6|141
1716987000000|2024-05-29 12:50:00|8513.3|8512.4|8512.6|8511.7|8513.9|8513|8511|8509.9|185
1716987300000|2024-05-29 12:55:00|8512.5|8511.6|8511|8510.1|8514.6|8513.7|8511|8510.1|209
1716987600000|2024-05-29 13:00:00|8511.1|8510.2|8508.9|8508|8511.1|8510.2|8508.8|8507.9|253
1716987900000|2024-05-29 13:05:00|8509|8508.1|8507.5|8506.6|8509.7|8508.8|8506.6|8505.3|285
1716988200000|2024-05-29 13:10:00|8507.2|8506.3|8506.9|8506|8507.7|8506.6|8505.9|8505|176
1716988500000|2024-05-29 13:15:00|8507|8506.1|8506.4|8505.5|8508.1|8507.2|8505.7|8504.8|178
1716988800000|2024-05-29 13:20:00|8506.3|8505.4|8506|8505.1|8506.6|8505.7|8505.4|8504.2|113
1716989100000|2024-05-29 13:25:00|8505.9|8505|8506.8|8505.9|8507.3|8506.1|8505.1|8504.1|155
1716989400000|2024-05-29 13:30:00|8506.7|8505.8|8509.5|8508|8510.7|8509.6|8505.9|8505|253
1716989700000|2024-05-29 13:35:00|8509.1|8508.2|8509|8508.1|8510.4|8509.2|8508.4|8507.5|181
1716990000000|2024-05-29 13:40:00|8509.1|8508.2|8510.2|8508.7|8510.3|8509.2|8508.7|8507.6|235
1716990300000|2024-05-29 13:45:00|8510.3|8508.8|8512.4|8511.5|8512.5|8511.6|8509.5|8508.2|246
1716990600000|2024-05-29 13:50:00|8512.5|8511.6|8510.3|8509.4|8512.6|8511.7|8508.9|8508|237
1716990900000|2024-05-29 13:55:00|8510.5|8509.6|8511.6|8510.1|8513.8|8512.6|8510.5|8509.6|247
1716991200000|2024-05-29 14:00:00|8511.5|8510|8512.2|8511.3|8512.6|8511.7|8510.5|8509.4|253
1716991500000|2024-05-29 14:05:00|8512|8511.1|8508.5|8507.6|8512.5|8511.2|8508.5|8507.2|221
1716991800000|2024-05-29 14:10:00|8508.6|8507.7|8508.4|8507.5|8509.3|8508.2|8507.4|8506.4|196
1716992100000|2024-05-29 14:15:00|8508.5|8507.6|8509|8508.1|8509.5|8508.6|8507.3|8506.2|142
1716992400000|2024-05-29 14:20:00|8508.9|8508|8508.5|8507.6|8509.8|8508.6|8507.2|8506.2|321
1716992700000|2024-05-29 14:25:00|8508.4|8507.5|8508|8507.1|8508.9|8507.8|8506.3|8505|224
1716993000000|2024-05-29 14:30:00|8508.1|8507.2|8507.8|8506.3|8509.3|8508.4|8507.2|8506.1|234
1716993300000|2024-05-29 14:35:00|8507.9|8506.4|8506.7|8505.2|8507.9|8506.6|8506|8504.5|247
1716993600000|2024-05-29 14:40:00|8506.5|8505|8506.8|8505.9|8508|8506.7|8505.4|8504.1|248
1716993900000|2024-05-29 14:45:00|8506.7|8505.8|8505.9|8505|8507.2|8506|8505.2|8504.1|224
1716994200000|2024-05-29 14:50:00|8505.8|8504.9|8505.4|8504.5|8506.8|8505.9|8503.4|8502.2|384
1716994500000|2024-05-29 14:55:00|8505.3|8504.4|8505.7|8504.8|8507.1|8505.7|8504.8|8503.3|543
1716994800000|2024-05-29 15:00:00|8505.9|8504.4|8506|8505.1|8506.9|8506|8505.1|8504.1|399
1716995100000|2024-05-29 15:05:00|8506.1|8505.2|8508.3|8507.4|8508.5|8507.6|8506|8504.8|203
1716995400000|2024-05-29 15:10:00|8508.2|8507.3|8508.9|8508|8509.1|8508.2|8507.1|8506.2|189
1716995700000|2024-05-29 15:15:00|8508.8|8507.9|8507.9|8507|8508.8|8507.9|8507.2|8505.9|217
1716996000000|2024-05-29 15:20:00|8507.8|8506.9|8506.1|8505.2|8508.1|8507.2|8505.1|8504.2|126
1716996300000|2024-05-29 15:25:00|8506.2|8505.3|8505.7|8504.8|8506.4|8505.5|8505.4|8504.5|155
1716996600000|2024-05-29 15:30:00|8505.8|8504.9|8506.8|8505.9|8507.4|8506.5|8505.6|8504.7|138
1716996900000|2024-05-29 15:35:00|8506.7|8505.8|8505.6|8504.7|8507.4|8506.5|8505.6|8504.7|124
1716997200000|2024-05-29 15:40:00|8505.7|8504.8|8506.9|8506|8508.5|8507.2|8505.5|8504.6|169
1716997500000|2024-05-29 15:45:00|8507|8506.1|8506.6|8505.7|8507.5|8506.6|8506.1|8504.9|138
1716997800000|2024-05-29 15:50:00|8506.9|8505.4|8505.6|8504.7|8507.4|8506.5|8505.4|8504.5|143
1716998100000|2024-05-29 15:55:00|8505.7|8504.8|8504.9|8504|8506|8505.1|8504.3|8503.1|142
1716998400000|2024-05-29 16:00:00|8505|8504.1|8506.2|8504.7|8507.1|8505.9|8504.9|8504|186
1716998700000|2024-05-29 16:05:00|8506.1|8504.6|8506.3|8505.4|8506.4|8505.5|8505.3|8504.1|141
1716999000000|2024-05-29 16:10:00|8506.2|8505.3|8504.5|8503.6|8507|8506.1|8504.4|8503.3|132
1716999300000|2024-05-29 16:15:00|8504.6|8503.7|8505.5|8504|8505.9|8505|8504.2|8503|120
1716999600000|2024-05-29 16:20:00|8505.6|8504.1|8505.9|8504.4|8506.2|8505.3|8505.1|8504|145
1716999900000|2024-05-29 16:25:00|8505.8|8504.3|8505.4|8504.5|8506.5|8505.4|8505.4|8504.2|111
1717000200000|2024-05-29 16:30:00|8505.3|8504.4|8505.9|8505|8507.2|8506|8505.3|8504.3|96
1717000500000|2024-05-29 16:35:00|8505.6|8504.7|8506.5|8505.6|8506.6|8505.6|8505.2|8504.3|100
1717000800000|2024-05-29 16:40:00|8506.6|8505.7|8507.7|8506.2|8508.2|8506.7|8506.4|8505.5|100
1717001100000|2024-05-29 16:45:00|8507.6|8506.1|8506.1|8504.6|8507.8|8506.3|8505.4|8503.9|96
1717001400000|2024-05-29 16:50:00|8506|8504.5|8505.6|8504.7|8506.6|8505.5|8505.4|8504.3|105
1717001700000|2024-05-29 16:55:00|8505.5|8504.6|8505.5|8504|8506.3|8505.1|8504.9|8503.7|122
1717002000000|2024-05-29 17:00:00|8505.4|8503.9|8506.8|8505.9|8506.9|8506|8505.2|8503.9|182
1717002300000|2024-05-29 17:05:00|8506.7|8505.8|8505.8|8504.9|8506.8|8505.9|8505.4|8504.5|102
1717002600000|2024-05-29 17:10:00|8505.7|8504.8|8505.6|8504.7|8506|8505.1|8505.3|8504.4|88
1717002900000|2024-05-29 17:15:00|8505.5|8504.6|8506.6|8505.7|8507|8506.1|8505.5|8504.6|74
1717003200000|2024-05-29 17:20:00|8506.5|8505.6|8505.9|8505|8506.9|8506|8505.9|8505|78
1717003500000|2024-05-29 17:25:00|8506|8505.1|8506.7|8505.2|8506.9|8506|8505.8|8504.5|82
1717003800000|2024-05-29 17:30:00|8506.8|8505.3|8507|8506.1|8507|8506.1|8506.4|8505.2|71
1717004100000|2024-05-29 17:35:00|8506.9|8506|8505.5|8504.6|8506.9|8506|8505.5|8504.6|56
1717004400000|2024-05-29 17:40:00|8505.4|8504.5|8505.4|8504.5|8505.8|8504.8|8505.2|8504.3|68
1717004700000|2024-05-29 17:45:00|8505.7|8504.2|8505.3|8504.4|8505.9|8504.7|8505|8503.7|81
1717005000000|2024-05-29 17:50:00|8505.4|8504.5|8504.2|8503.3|8505.6|8504.7|8503.9|8503|99
1717005300000|2024-05-29 17:55:00|8504.1|8503.2|8505.3|8504.4|8505.4|8504.5|8503.9|8502.9|70
1717005600000|2024-05-29 18:00:00|8505.1|8504.2|8506.1|8505.2|8506.3|8505.4|8505.1|8504.2|80
1717005900000|2024-05-29 18:05:00|8506|8505.1|8505.1|8504.2|8506.4|8505.5|8505|8504.1|72
1717006200000|2024-05-29 18:10:00|8505.3|8504.4|8505.3|8504.4|8505.9|8505|8505|8504.1|49
1717006500000|2024-05-29 18:15:00|8505.4|8504.5|8505.3|8504.4|8506.3|8505.4|8505.2|8504|88
1717006800000|2024-05-29 18:20:00|8505.4|8504.5|8504.9|8504|8505.5|8504.6|8504.2|8503.3|71
1717007100000|2024-05-29 18:25:00|8505|8504.1|8505.4|8504.5|8505.6|8504.7|8504.6|8503.7|44
1717007400000|2024-05-29 18:30:00|8505.5|8504.6|8505.3|8504.4|8505.7|8504.8|8505.1|8504.2|55
1717007700000|2024-05-29 18:35:00|8505.2|8504.3|8506.8|8505.9|8507.1|8506.2|8505.2|8504.3|71
1717008000000|2024-05-29 18:40:00|8506.9|8506|8507.8|8506.9|8508|8507.1|8506.7|8505.8|68
1717008300000|2024-05-29 18:45:00|8507.9|8507|8508.1|8506.6|8508.3|8507.4|8507.5|8506.2|86
1717008600000|2024-05-29 18:50:00|8508.2|8506.7|8508|8507.1|8509|8508.1|8507.6|8506.5|103
1717008900000|2024-05-29 18:55:00|8507.9|8507|8507|8505.5|8507.9|8507|8506.6|8505.4|87
1717009200000|2024-05-29 19:00:00|8506.7|8505.8|8507.3|8505.8|8507.3|8506.2|8506.3|8505.1|83
1717009500000|2024-05-29 19:05:00|8507.2|8506.3|8506.9|8505.4|8507.2|8506.3|8505.9|8505|60
1717009800000|2024-05-29 19:10:00|8507|8505.5|8506.9|8506|8507.4|8506.1|8506.4|8505.3|76
1717010100000|2024-05-29 19:15:00|8506.8|8505.9|8506|8505.1|8507|8506.1|8505.9|8505|52
1717010400000|2024-05-29 19:20:00|8506.1|8505.2|8505.8|8504.9|8506.7|8505.7|8505.8|8504.9|69
1717010700000|2024-05-29 19:25:00|8505.9|8505|8505.3|8504.4|8505.9|8505|8504.7|8503.5|97
1717011000000|2024-05-29 19:30:00|8505.2|8504.3|8505.5|8504.6|8505.9|8504.7|8505|8503.9|73
1717011300000|2024-05-29 19:35:00|8505.4|8504.5|8503.9|8502.4|8505.5|8504.6|8503.9|8502.4|49
1717011600000|2024-05-29 19:40:00|8503.8|8502.3|8503.3|8502.4|8503.8|8502.7|8502.8|8501.7|78
1717011900000|2024-05-29 19:45:00|8503.4|8502.5|8503.7|8502.8|8504|8503.1|8503.3|8502.4|60
1717012200000|2024-05-29 19:50:00|8503.8|8502.9|8504|8503.1|8504.9|8504|8503.7|8502.8|66
1717012500000|2024-05-29 19:55:00|8503.9|8503|8504.4|8503.5|8504.9|8504|8503.9|8503|64
1717012800000|2024-05-29 20:00:00|8504.3|8503.4|8505|8504.1|8505|8504.1|8504.1|8503.2|30
1717013100000|2024-05-29 20:05:00|8504.9|8504|8505.1|8504.2|8505.5|8504.6|8504.5|8503.6|41
1717013400000|2024-05-29 20:10:00|8505.2|8504.3|8504.5|8503|8505.4|8504.5|8504.2|8502.9|41
1717013700000|2024-05-29 20:15:00|8504|8503.1|8503.5|8502.6|8504.2|8503.1|8503.5|8502.4|16
1717014000000|2024-05-29 20:20:00|8503.6|8502.7|8503.5|8502.6|8503.8|8502.8|8503.5|8502.3|10
1717014300000|2024-05-29 20:25:00|8503.6|8502.7|8504|8503.1|8504.4|8503.5|8503.6|8502.7|15
1717014600000|2024-05-29 20:30:00|8504.1|8503.2|8504.2|8502.7|8504.4|8503.2|8503.8|8502.6|24
1717014900000|2024-05-29 20:35:00|8504.3|8502.8|8503.8|8502.3|8504.3|8502.8|8503.7|8502.2|19
1717015200000|2024-05-29 20:40:00|8503.9|8502.4|8504.2|8502.7|8504.5|8503|8503.7|8502.2|29
1717015500000|2024-05-29 20:45:00|8504.1|8502.6|8504.6|8503.1|8505.1|8503.6|8504.1|8502.6|31
1717015800000|2024-05-29 20:50:00|8504.5|8503|8505.1|8503.6|8505.9|8504.4|8504.5|8503|75
1717016100000|2024-05-29 20:55:00|8505.6|8503.2|8507|8503.1|8507|8503.5|8505.1|8502.2|99
1717016400000|2024-05-29 21:00:00|8508.3|8496.4|8510.3|8498.4|8510.5|8498.9|8507.7|8495.8|68
1717016700000|2024-05-29 21:05:00|8510.2|8498.3|8512.7|8500.8|8512.7|8500.8|8510.1|8498.2|37
1717017000000|2024-05-29 21:10:00|8512.6|8500.7|8511.9|8500|8513.6|8501.7|8510.5|8498.6|96
1717017300000|2024-05-29 21:15:00|8512|8500.1|8511.5|8499.6|8512|8500.1|8510.8|8498.9|22
1717017600000|2024-05-29 21:20:00|8511.6|8499.7|8511.6|8499.7|8511.6|8500.2|8509.6|8499.4|20
1717017900000|2024-05-29 21:25:00|8511.7|8499.8|8512.2|8500.3|8512.5|8500.6|8511.6|8499.7|33
1717018200000|2024-05-29 21:30:00|8512.3|8500.4|8512.4|8500.5|8515|8503.1|8512.2|8500.3|62
1717018500000|2024-05-29 21:35:00|8512.3|8500.4|8511.6|8500|8512.6|8500.8|8511.1|8499.8|50
1717018800000|2024-05-29 21:40:00|8511.5|8499.9|8511.2|8500.3|8512.2|8501.8|8509.4|8499.9|62
1717019100000|2024-05-29 21:45:00|8511|8500.6|8511.2|8500|8511.5|8501.8|8510.2|8499.4|190
1717019400000|2024-05-29 21:50:00|8511.1|8499.9|8508.9|8502.1|8511.2|8502.1|8508.3|8499.9|182
1717019700000|2024-05-29 21:55:00|8509|8502|8508.2|8501.1|8510.8|8503.3|8507.8|8497.5|239
1717020000000|2024-05-29 22:00:00|8508.3|8501|8507.4|8505|8509.9|8505.3|8506.7|8501|176
1717020300000|2024-05-29 22:05:00|8506.9|8505.4|8506.3|8504.8|8506.9|8505.4|8506|8504.5|37
1717020600000|2024-05-29 22:10:00|8506.2|8504.7|8506.2|8504.7|8506.4|8504.9|8506.1|8504.6|17
1717020900000|2024-05-29 22:15:00|8506.1|8504.6|8506|8504.5|8506.3|8504.8|8505.9|8504.4|37
1717021200000|2024-05-29 22:20:00|8506.1|8504.6|8506.2|8504.7|8506.5|8505|8506|8504.5|23
1717021500000|2024-05-29 22:25:00|8506|8505.1|8505.8|8504.3|8506.3|8505.1|8505.8|8504.3|22
1717021800000|2024-05-29 22:30:00|8505.9|8504.4|8506.2|8504.7|8506.4|8504.9|8505.9|8504.4|11
1717022100000|2024-05-29 22:35:00|8506.3|8504.8|8506.3|8504.8|8506.7|8505.2|8506.2|8504.7|10
1717022400000|2024-05-29 22:40:00|8506.2|8504.7|8506.5|8505|8506.6|8505.1|8506.1|8504.6|33
1717022700000|2024-05-29 22:45:00|8506.6|8505.1|8507|8505.5|8507|8505.5|8506.5|8505|17
1717023000000|2024-05-29 22:50:00|8506.9|8505.4|8506.8|8505.3|8507|8505.9|8506.5|8505.2|31
1717023300000|2024-05-29 22:55:00|8506.9|8505.4|8506.9|8505.4|8507|8505.8|8506.5|8505.1|15
1717023600000|2024-05-29 23:00:00|8506.8|8505.3|8506.6|8505.7|8507.1|8506|8506.5|8505.2|33
1717023900000|2024-05-29 23:05:00|8506.7|8505.8|8507|8505.5|8507|8505.9|8506.6|8505.3|17
1717024200000|2024-05-29 23:10:00|8506.9|8505.4|8507|8505.5|8507.1|8505.9|8506.7|8505.3|39
1717024500000|2024-05-29 23:15:00|8507.1|8505.6|8506.8|8505.9|8507.3|8506|8506.7|8505.4|29
1717024800000|2024-05-29 23:20:00|8506.9|8506|8507|8506.1|8507.5|8506.6|8506.8|8505.6|31
1717025100000|2024-05-29 23:25:00|8507.3|8505.8|8507.1|8505.6|8507.5|8506.2|8506.8|8505.6|21
1717025400000|2024-05-29 23:30:00|8506.9|8506|8507.4|8505.9|8507.5|8506.2|8506.9|8505.6|32
1717025700000|2024-05-29 23:35:00|8507.5|8506|8507.1|8506.2|8507.5|8506.3|8506.6|8505.5|29
1717026000000|2024-05-29 23:40:00|8507.5|8506|8507|8506.1|8507.5|8506.4|8506.7|8505.8|18
1717026300000|2024-05-29 23:45:00|8507.1|8506.2|8507|8506.1|8507.3|8506.3|8506.8|8505.7|14
1717026600000|2024-05-29 23:50:00|8507.2|8505.7|8507.3|8505.8|8507.5|8506.1|8507|8505.7|25
1717026900000|2024-05-29 23:55:00|8507.4|8505.9|8507|8505.5|8507.7|8506.5|8506.9|8505.4|69
1717027200000|2024-05-30 00:00:00|8506.9|8505.4|8506.8|8505.9|8507.3|8506.1|8506.5|8505.2|64
1717027500000|2024-05-30 00:05:00|8506.7|8505.8|8507.1|8506.2|8507.4|8506.5|8506.7|8505.6|57
1717027800000|2024-05-30 00:10:00|8507.2|8506.3|8507|8506.1|8508.1|8506.7|8506.9|8506|83
1717028100000|2024-05-30 00:15:00|8506.9|8506|8506.3|8505.4|8507.3|8506.1|8506.3|8505.4|69
1717028400000|2024-05-30 00:20:00|8506.2|8505.3|8507.7|8506.2|8508.1|8506.9|8506.2|8505|82
1717028700000|2024-05-30 00:25:00|8507.8|8506.3|8508|8507.1|8508.4|8507.2|8507.3|8506.1|44
1717029000000|2024-05-30 00:30:00|8508.3|8506.8|8507.6|8506.7|8508.3|8507.2|8507.3|8506.1|55
1717029300000|2024-05-30 00:35:00|8507.9|8506.4|8506.8|8505.3|8508.1|8506.7|8506.7|8505.3|51
1717029600000|2024-05-30 00:40:00|8506.9|8505.4|8507.2|8505.7|8507.4|8505.9|8506.7|8505.3|41
1717029900000|2024-05-30 00:45:00|8507.1|8505.6|8507.1|8505.6|8507.4|8506.2|8506.6|8505.3|63
1717030200000|2024-05-30 00:50:00|8507|8505.5|8506.1|8505.2|8507.1|8505.6|8505.8|8504.5|67
1717030500000|2024-05-30 00:55:00|8506|8505.1|8505.9|8505|8506.4|8505.5|8505.8|8504.5|63
1717030800000|2024-05-30 01:00:00|8505.8|8504.9|8505|8504.1|8506.2|8505.3|8504.8|8503.6|112
1717031100000|2024-05-30 01:05:00|8505.1|8504.2|8505.7|8504.2|8505.8|8504.9|8504.9|8503.7|71
1717031400000|2024-05-30 01:10:00|8505.6|8504.1|8505.3|8504.4|8505.7|8504.7|8505.3|8504.1|35
1717031700000|2024-05-30 01:15:00|8505.2|8504.3|8505.2|8504.3|8505.5|8504.6|8504.8|8503.8|60
1717032000000|2024-05-30 01:20:00|8505.3|8504.4|8505.6|8504.7|8505.9|8505|8505.2|8504.3|57
1717032300000|2024-05-30 01:25:00|8506|8504.5|8505.5|8504.6|8506|8504.7|8505.3|8504.4|42
1717032600000|2024-05-30 01:30:00|8505.4|8504.5|8506.1|8505.2|8506.7|8505.5|8505.4|8504.4|64
1717032900000|2024-05-30 01:35:00|8506.2|8505.3|8505.3|8504.4|8506.3|8505.4|8505.1|8504.1|67
1717033200000|2024-05-30 01:40:00|8505.4|8504.5|8505.9|8505|8506.1|8505.2|8505.3|8504.1|66
1717033500000|2024-05-30 01:45:00|8505.8|8504.9|8505.1|8504.2|8506.4|8505.2|8505|8503.9|81
1717033800000|2024-05-30 01:50:00|8505.2|8504.3|8505.5|8504.6|8505.7|8504.8|8504.9|8504|62
1717034100000|2024-05-30 01:55:00|8505.4|8504.5|8505.8|8504.3|8506.1|8505.2|8505.4|8504.2|35
1717034400000|2024-05-30 02:00:00|8505.9|8504.4|8503.8|8502.9|8505.9|8504.6|8503.5|8502.6|63
1717034700000|2024-05-30 02:05:00|8503.9|8503|8503.4|8502.5|8504.4|8503.2|8503.3|8502.1|88
1717035000000|2024-05-30 02:10:00|8503.3|8502.4|8503.7|8502.8|8504.2|8502.9|8503.3|8502.3|68
1717035300000|2024-05-30 02:15:00|8503.9|8502.4|8505.6|8504.7|8505.7|8504.7|8503.9|8502.4|80
1717035600000|2024-05-30 02:20:00|8505.7|8504.8|8505.9|8504.4|8506.1|8504.9|8505.3|8504.1|51
1717035900000|2024-05-30 02:25:00|8506|8504.5|8505.8|8504.9|8506.2|8505|8505.3|8504.2|46
1717036200000|2024-05-30 02:30:00|8505.9|8505|8506.2|8504.7|8506.5|8505.3|8505.8|8504.7|77
1717036500000|2024-05-30 02:35:00|8505.9|8505|8505.9|8505|8506.3|8505.2|8505.6|8504.7|52
1717036800000|2024-05-30 02:40:00|8506|8505.1|8506.4|8504.9|8506.5|8505.2|8505.6|8504.5|91
1717037100000|2024-05-30 02:45:00|8506.3|8504.8|8506.6|8505.1|8506.8|8505.5|8505.9|8504.6|65
1717037400000|2024-05-30 02:50:00|8506.7|8505.2|8506.1|8505.2|8506.9|8505.6|8506.1|8505.2|42
1717037700000|2024-05-30 02:55:00|8506|8505.1|8506.1|8505.2|8506.4|8505.5|8505.9|8504.7|43
1717038000000|2024-05-30 03:00:00|8506|8505.1|8507.1|8505.6|8507.1|8505.9|8506|8504.9|44
1717038300000|2024-05-30 03:05:00|8507|8505.5|8506.8|8505.3|8507.1|8505.9|8506.4|8505.3|42
1717038600000|2024-05-30 03:10:00|8506.5|8505.6|8506.5|8505.6|8506.9|8505.7|8506.4|8505.3|35
1717038900000|2024-05-30 03:15:00|8506.6|8505.7|8505.8|8504.9|8506.8|8505.7|8505.6|8504.7|51
1717039200000|2024-05-30 03:20:00|8505.9|8505|8506.3|8505.4|8506.3|8505.4|8505.8|8504.7|50
1717039500000|2024-05-30 03:25:00|8506.2|8505.3|8506.3|8505.4|8506.8|8505.7|8506.2|8505.2|40
1717039800000|2024-05-30 03:30:00|8506.2|8505.3|8506.3|8505.4|8506.8|8505.6|8506.2|8505|30
1717040100000|2024-05-30 03:35:00|8506.4|8505.5|8506.9|8505.4|8506.9|8505.7|8506.1|8505.2|45
1717040400000|2024-05-30 03:40:00|8506.8|8505.3|8506.2|8505.3|8506.9|8505.7|8506.2|8505.3|53
1717040700000|2024-05-30 03:45:00|8506.3|8505.4|8506.3|8505.4|8506.6|8505.6|8506|8505|42
1717041000000|2024-05-30 03:50:00|8506.2|8505.3|8506.1|8505.2|8506.8|8505.6|8506.1|8505.1|49
1717041300000|2024-05-30 03:55:00|8506.2|8505.3|8506.1|8505.2|8506.5|8505.6|8505.8|8504.7|36
1717041600000|2024-05-30 04:00:00|8506|8505.1|8506.8|8505.3|8506.8|8505.6|8505.9|8505|49
1717041900000|2024-05-30 04:05:00|8506.7|8505.2|8505.4|8504.5|8506.7|8505.3|8505.3|8504.2|61
1717042200000|2024-05-30 04:10:00|8505.5|8504.6|8505.3|8504.4|8505.5|8504.6|8505.3|8504.4|33
1717042500000|2024-05-30 04:15:00|8505.4|8504.5|8505.3|8504.4|8505.6|8504.5|8505|8503.9|39
1717042800000|2024-05-30 04:20:00|8505.2|8504.3|8505.3|8504.4|8505.6|8504.5|8505|8503.9|55
1717043100000|2024-05-30 04:25:00|8505.2|8504.3|8505.3|8504.4|8505.7|8504.5|8505|8503.8|52
1717043400000|2024-05-30 04:30:00|8505.4|8504.5|8505.2|8504.3|8505.5|8504.6|8505|8504.1|32
1717043700000|2024-05-30 04:35:00|8505.1|8504.2|8504.2|8502.7|8505.2|8504.2|8503.2|8502.3|88
1717044000000|2024-05-30 04:40:00|8504.1|8502.6|8504.8|8503.9|8505.5|8504.4|8503.6|8502.3|86
1717044300000|2024-05-30 04:45:00|8505.1|8503.6|8504.8|8503.9|8505.5|8504.4|8504.8|8503.5|54
1717044600000|2024-05-30 04:50:00|8504.9|8504|8504.8|8503.9|8505.1|8504.2|8504.4|8503.5|42
1717044900000|2024-05-30 04:55:00|8504.9|8504|8504.5|8503.6|8505.1|8504|8504.4|8503.2|46
1717045200000|2024-05-30 05:00:00|8504.4|8503.5|8504|8502.5|8504.6|8503.7|8503.9|8502.5|69
1717045500000|2024-05-30 05:05:00|8504.1|8502.6|8504.1|8502.6|8504.3|8503.1|8503.8|8502.5|30
1717045800000|2024-05-30 05:10:00|8504|8502.5|8503.7|8502.8|8504.2|8503|8503.5|8502.4|39
1717046100000|2024-05-30 05:15:00|8503.8|8502.9|8504.2|8503.3|8504.7|8503.4|8503.6|8502.6|48
1717046400000|2024-05-30 05:20:00|8504.1|8503.2|8502.7|8501.2|8504.4|8503.3|8502.3|8501.1|54
1717046700000|2024-05-30 05:25:00|8502.9|8501.4|8502.8|8501.9|8503.6|8502.1|8502.4|8501|76
1717047000000|2024-05-30 05:30:00|8502.9|8502|8504.3|8503.4|8504.3|8503.4|8502.7|8501.8|56
1717047300000|2024-05-30 05:35:00|8504.2|8503.3|8505.3|8504.4|8505.6|8504.7|8504.2|8503.3|75
1717047600000|2024-05-30 05:40:00|8505.4|8504.5|8504.7|8503.8|8505.7|8504.8|8504.1|8503.2|84
1717047900000|2024-05-30 05:45:00|8504.8|8503.9|8505.8|8504.9|8506.3|8505.1|8504.6|8503.4|90
1717048200000|2024-05-30 05:50:00|8505.9|8505|8504.4|8502.9|8505.9|8505|8504.4|8502.9|98
1717048500000|2024-05-30 05:55:00|8504.5|8503|8505.3|8503.8|8505.3|8503.9|8504.2|8502.8|82
1717048800000|2024-05-30 06:00:00|8505.4|8503.9|8505.4|8504.5|8506.3|8505.4|8504.9|8503.7|175
1717049100000|2024-05-30 06:05:00|8505.5|8504.6|8505.6|8504.7|8506.2|8505.3|8505.4|8504.5|128
1717049400000|2024-05-30 06:10:00|8505.7|8504.8|8505.8|8504.9|8506.5|8505.1|8505.1|8503.9|140
1717049700000|2024-05-30 06:15:00|8506.1|8504.6|8505|8504.1|8506.3|8504.8|8504.8|8503.4|125
1717050000000|2024-05-30 06:20:00|8505.1|8504.2|8505.1|8504.2|8506|8504.8|8505|8503.7|102
1717050300000|2024-05-30 06:25:00|8505.2|8504.3|8506.7|8505.8|8506.8|8505.9|8505.1|8504.2|80
1717050600000|2024-05-30 06:30:00|8506.9|8506|8507.9|8506.4|8508.1|8506.7|8506.3|8505.4|148
1717050900000|2024-05-30 06:35:00|8507.8|8506.3|8507.5|8506.6|8508|8507|8506.4|8505.4|140
1717051200000|2024-05-30 06:40:00|8507.4|8506.5|8508.3|8507.4|8509.3|8508.3|8507.1|8506.2|112
1717051500000|2024-05-30 06:45:00|8508.4|8507.5|8508.3|8507.4|8509.6|8508.7|8508.2|8507.3|120
1717051800000|2024-05-30 06:50:00|8508.2|8507.3|8511.3|8510.4|8511.3|8510.4|8508.1|8507.2|160
1717052100000|2024-05-30 06:55:00|8511.2|8510.3|8510.9|8509.4|8512.2|8510.9|8510.5|8509.3|129
1717052400000|2024-05-30 07:00:00|8510.6|8509.1|8506.7|8505.2|8510.9|8509.4|8506.2|8504.9|248
1717052700000|2024-05-30 07:05:00|8506.6|8505.1|8505.8|8504.3|8506.8|8505.5|8505.1|8504.1|198
1717053000000|2024-05-30 07:10:00|8505.9|8504.4|8503.1|8502.2|8505.9|8504.7|8502.6|8501.1|197
1717053300000|2024-05-30 07:15:00|8503|8502.1|8502.9|8502|8504.2|8503.3|8502.4|8501.5|123
1717053600000|2024-05-30 07:20:00|8502.8|8501.9|8502.9|8501.4|8503.9|8503|8502.2|8501.2|165
1717053900000|2024-05-30 07:25:00|8503|8501.5|8504.1|8503.2|8504.5|8503.6|8502.5|8501.4|170
1717054200000|2024-05-30 07:30:00|8504.2|8503.3|8507.2|8506.3|8507.4|8506.5|8503.7|8502.8|160
1717054500000|2024-05-30 07:35:00|8507.1|8506.2|8505.5|8504.6|8507.2|8506.3|8505|8504.1|162
1717054800000|2024-05-30 07:40:00|8505.6|8504.7|8505.8|8504.9|8506.2|8505|8504.9|8504|110
1717055100000|2024-05-30 07:45:00|8505.7|8504.8|8508|8507.1|8508.9|8508|8505.6|8504.7|271
1717055400000|2024-05-30 07:50:00|8507.9|8507|8509.1|8508.2|8509.2|8508.3|8507.6|8506.7|142
1717055700000|2024-05-30 07:55:00|8509|8508.1|8505.7|8504.2|8509.1|8508.2|8504.7|8503.6|254
1717056000000|2024-05-30 08:00:00|8505.6|8504.1|8506|8505.1|8507.5|8506.6|8505.3|8504|219
1717056300000|2024-05-30 08:05:00|8505.9|8505|8508.5|8507.6|8508.7|8507.8|8505.5|8504.6|138
1717056600000|2024-05-30 08:10:00|8508.4|8507.5|8509.9|8508.4|8510|8508.5|8508|8506.8|121
1717056900000|2024-05-30 08:15:00|8509.8|8508.3|8509.8|8508.9|8510.8|8509.6|8509.5|8508.3|150
1717057200000|2024-05-30 08:20:00|8509.9|8509|8510.5|8509.6|8511.6|8510.4|8509.6|8508.7|169
1717057500000|2024-05-30 08:25:00|8510.4|8509.5|8509.5|8508.6|8511.2|8510.1|8508.7|8507.5|119
1717057800000|2024-05-30 08:30:00|8509.6|8508.7|8510.4|8509.5|8511.1|8510|8509.5|8508.4|137
1717058100000|2024-05-30 08:35:00|8511|8509.6|8510.8|8509.9|8511.4|8510.4|8510.3|8509.4|124
1717058400000|2024-05-30 08:40:00|8510.9|8510|8510.3|8509.4|8511.3|8510.4|8510.3|8509.4|137
1717058700000|2024-05-30 08:45:00|8510.4|8509.5|8511|8509.5|8511.1|8510.2|8510.2|8509.3|135
1717059000000|2024-05-30 08:50:00|8510.9|8509.4|8509.7|8508.2|8511.1|8510.2|8509.5|8508.2|156
1717059300000|2024-05-30 08:55:00|8509.6|8508.1|8508|8506.5|8510.1|8508.6|8507.3|8506|178
1717059600000|2024-05-30 09:00:00|8508.1|8506.6|8507.2|8506.3|8508.4|8507.3|8506.8|8505.9|143
1717059900000|2024-05-30 09:05:00|8507.1|8506.2|8506.9|8505.4|8508|8506.6|8505.2|8504.3|155
1717060200000|2024-05-30 09:10:00|8507|8505.5|8506.2|8505.3|8507.6|8506.7|8505.8|8504.6|142
1717060500000|2024-05-30 09:15:00|8506.4|8505.5|8506|8505.1|8508.3|8507.4|8506|8504.7|103
1717060800000|2024-05-30 09:20:00|8506.1|8505.2|8506.3|8505.4|8507.3|8506.4|8505.9|8504.7|123
1717061100000|2024-05-30 09:25:00|8506.4|8505.5|8508.3|8506.8|8508.3|8507|8506.3|8505.4|153
1717061400000|2024-05-30 09:30:00|8508.2|8506.7|8506.7|8505.8|8508.5|8507.3|8506.7|8505.7|145
1717061700000|2024-05-30 09:35:00|8506.8|8505.9|8507.4|8505.9|8508|8506.8|8506.7|8505.8|133
1717062000000|2024-05-30 09:40:00|8507.3|8505.8|8507|8505.5|8507.8|8506.3|8506.2|8504.9|139
1717062300000|2024-05-30 09:45:00|8506.9|8505.4|8506.8|8505.9|8507.1|8506|8506|8504.9|125
1717062600000|2024-05-30 09:50:00|8506.7|8505.8|8506.7|8505.8|8507.4|8506.5|8506.7|8505.8|79
1717062900000|2024-05-30 09:55:00|8506.6|8505.7|8506.9|8506|8507.3|8506.3|8506|8505.1|111
1717063200000|2024-05-30 10:00:00|8506.8|8505.9|8509.5|8508.6|8509.9|8508.7|8506.4|8505.5|142
1717063500000|2024-05-30 10:05:00|8509.4|8508.5|8509.1|8507.6|8509.7|8508.8|8508.7|8507.2|109
1717063800000|2024-05-30 10:10:00|8509.2|8507.7|8508.2|8507.3|8509.3|8507.8|8507.9|8506.6|116
1717064100000|2024-05-30 10:15:00|8508.1|8507.2|8508.4|8507.5|8509|8508.1|8508|8507.1|80
1717064400000|2024-05-30 10:20:00|8508.3|8507.4|8507.2|8505.7|8508.6|8507.7|8506.7|8505.5|140
1717064700000|2024-05-30 10:25:00|8507.3|8505.8|8506.4|8505.5|8507.4|8505.9|8505.7|8504.6|110
1717065000000|2024-05-30 10:30:00|8506.5|8505.6|8506.3|8504.8|8506.7|8505.8|8505.7|8504.2|102
1717065300000|2024-05-30 10:35:00|8506.4|8504.9|8504.6|8503.7|8506.5|8505.2|8504.3|8503.4|111
1717065600000|2024-05-30 10:40:00|8504.5|8503.6|8506.9|8505.4|8507.4|8506|8504.1|8503.2|169
1717065900000|2024-05-30 10:45:00|8507|8505.5|8508.2|8507.3|8508.5|8507.3|8506.4|8505.1|105
1717066200000|2024-05-30 10:50:00|8508.5|8507|8509|8508.1|8509.8|8508.5|8508.5|8507|89
1717066500000|2024-05-30 10:55:00|8508.9|8508|8509.7|8508.2|8510|8508.5|8508.8|8507.5|141
1717066800000|2024-05-30 11:00:00|8509.9|8508.4|8509.5|8508.6|8510.9|8509.6|8509.4|8508.4|106
1717067100000|2024-05-30 11:05:00|8509.4|8508.5|8507.9|8507|8509.5|8508.6|8507.3|8506.4|76
1717067400000|2024-05-30 11:10:00|8508.1|8507.2|8506.7|8505.2|8508.5|8507.5|8506.3|8505.1|106
1717067700000|2024-05-30 11:15:00|8506.8|8505.3|8508|8507.1|8508.5|8507.3|8506.5|8505.3|95
1717068000000|2024-05-30 11:20:00|8508.1|8507.2|8507.6|8506.7|8508.4|8507.5|8507.3|8506.4|70
1717068300000|2024-05-30 11:25:00|8507.7|8506.8|8508.3|8506.8|8508.4|8507.3|8507|8506.1|99
1717068600000|2024-05-30 11:30:00|8508.4|8506.9|8508.2|8507.3|8508.6|8507.4|8507.2|8506|82
1717068900000|2024-05-30 11:35:00|8508.3|8507.4|8509.7|8508.8|8509.9|8509|8508.2|8507.3|104
1717069200000|2024-05-30 11:40:00|8509.8|8508.9|8510.8|8509.9|8510.8|8509.9|8509.6|8508.6|116
1717069500000|2024-05-30 11:45:00|8510.9|8510|8511.7|8510.2|8512.1|8511|8510.4|8509.5|112
1717069800000|2024-05-30 11:50:00|8511.6|8510.1|8512.8|8511.9|8513.3|8512.4|8511.5|8510|110
1717070100000|2024-05-30 11:55:00|8512.9|8512|8512.3|8511.4|8513|8512.1|8511.9|8511|134
1717070400000|2024-05-30 12:00:00|8512.5|8511|8510.6|8509.1|8512.5|8511.3|8510.3|8509.1|158
1717070700000|2024-05-30 12:05:00|8510.7|8509.2|8510.8|8509.9|8511.8|8510.9|8510.5|8509.1|148
1717071000000|2024-05-30 12:10:00|8510.7|8509.8|8511.4|8509.9|8512.3|8511.4|8510.2|8509|125
1717071300000|2024-05-30 12:15:00|8511.6|8510.1|8510.6|8509.1|8511.8|8510.7|8510.5|8509|130
1717071600000|2024-05-30 12:20:00|8510.5|8509|8510.1|8509.2|8510.7|8509.5|8509.5|8508.3|120
1717071900000|2024-05-30 12:25:00|8510|8509.1|8511.8|8506.2|8511.9|8510|8509.7|8506.2|158
1717072200000|2024-05-30 12:30:00|8511.2|8505.8|8508.8|8507.3|8513.1|8510.6|8508.2|8505.8|559
1717072500000|2024-05-30 12:35:00|8508.7|8507.2|8508.7|8507.8|8509.3|8508|8507.6|8506.4|246
1717072800000|2024-05-30 12:40:00|8508.6|8507.7|8510.5|8509|8510.6|8509.3|8508.2|8506.7|205
1717073100000|2024-05-30 12:45:00|8510.3|8508.8|8511.6|8510.7|8512|8511|8510.2|8508.7|209
1717073400000|2024-05-30 12:50:00|8511.7|8510.8|8511.6|8510.1|8511.9|8511|8510.5|8509.5|190
1717073700000|2024-05-30 12:55:00|8511.7|8510.2|8510.9|8510|8512.6|8511.5|8510.1|8509.2|198
1717074000000|2024-05-30 13:00:00|8511|8510.1|8511.6|8510.7|8512.4|8511.2|8510.3|8509.4|238
1717074300000|2024-05-30 13:05:00|8511.7|8510.8|8512.2|8511.3|8512.3|8511.4|8511|8510.1|158
1717074600000|2024-05-30 13:10:00|8512.3|8511.4|8511|8510.1|8513|8511.8|8510.9|8510|190
1717074900000|2024-05-30 13:15:00|8511.1|8510.2|8513.5|8512.6|8513.5|8512.6|8511.1|8509.9|162
1717075200000|2024-05-30 13:20:00|8513.6|8512.7|8512.7|8511.8|8514.5|8513.5|8512.6|8511.7|151
1717075500000|2024-05-30 13:25:00|8512.6|8511.7|8511.6|8510.1|8513|8511.8|8511.5|8510|190
1717075800000|2024-05-30 13:30:00|8511.7|8510.2|8509|8508.1|8512.1|8510.6|8508.9|8507.8|257
1717076100000|2024-05-30 13:35:00|8508.9|8508|8509.6|8508.7|8509.7|8508.8|8507.5|8506.5|211
1717076400000|2024-05-30 13:40:00|8509.5|8508.6|8508.3|8506.8|8509.5|8508.6|8507.6|8506.1|219
1717076700000|2024-05-30 13:45:00|8508|8507.1|8507.4|8506.5|8508.8|8507.6|8507.3|8506.1|255
1717077000000|2024-05-30 13:50:00|8507.3|8506.4|8506.4|8505.5|8508.9|8507.6|8506.4|8505.5|221
1717077300000|2024-05-30 13:55:00|8506|8505.1|8508.3|8505.7|8508.6|8506.7|8505.4|8504.1|222
1717077600000|2024-05-30 14:00:00|8508.4|8505.2|8512.1|8511.2|8512.4|8511.3|8507|8505.2|357
1717077900000|2024-05-30 14:05:00|8512.2|8511.3|8513.8|8512.9|8515.1|8514.2|8511.7|8510.4|296
1717078200000|2024-05-30 14:10:00|8513.9|8513|8513.3|8512.4|8516.4|8514.9|8513.3|8512|236
1717078500000|2024-05-30 14:15:00|8513.2|8512.3|8514|8513.1|8514.8|8513.8|8512.7|8511.8|166
1717078800000|2024-05-30 14:20:00|8513.9|8513|8513.3|8512.4|8514.7|8513.7|8513.2|8512.3|177
1717079100000|2024-05-30 14:25:00|8513.4|8512.5|8513.9|8513|8514.6|8513.6|8513.3|8512.4|138
1717079400000|2024-05-30 14:30:00|8514|8513.1|8515|8514.1|8515.8|8514.6|8513.5|8512.6|146
1717079700000|2024-05-30 14:35:00|8515.1|8514.2|8514.9|8514|8515.8|8514.8|8514.7|8513.4|131
1717080000000|2024-05-30 14:40:00|8514.8|8513.9|8516.5|8515.6|8517.8|8516.9|8514.5|8513.6|139
1717080300000|2024-05-30 14:45:00|8516.4|8515.5|8514.4|8513.5|8516.4|8515.5|8513.6|8512.7|216
1717080600000|2024-05-30 14:50:00|8514.3|8513.4|8510.4|8509.5|8514.4|8513.5|8510.4|8509.5|191
1717080900000|2024-05-30 14:55:00|8510.3|8509.4|8511.2|8509.7|8511.6|8510.1|8508.1|8507.2|297
1717081200000|2024-05-30 15:00:00|8511.4|8509.9|8512.4|8511.5|8512.9|8512|8510.8|8509.5|249
1717081500000|2024-05-30 15:05:00|8512.5|8511.6|8511.5|8510.6|8512.9|8512|8511.5|8510.6|161
1717081800000|2024-05-30 15:10:00|8511.6|8510.7|8510.3|8509.4|8512|8511.1|8510|8509.1|133
1717082100000|2024-05-30 15:15:00|8510.2|8509.3|8510.6|8509.1|8511.2|8510.3|8509.3|8508.4|153
1717082400000|2024-05-30 15:20:00|8510.5|8509|8510.2|8509.3|8510.7|8509.7|8509.3|8508.2|201
1717082700000|2024-05-30 15:25:00|8510.3|8509.4|8510.3|8509.4|8510.7|8509.8|8509.5|8508.6|111
1717083000000|2024-05-30 15:30:00|8510.2|8509.3|8508.3|8507.4|8510.7|8509.8|8508|8506.9|171
1717083300000|2024-05-30 15:35:00|8508.4|8507.5|8509.7|8508.8|8509.9|8508.9|8508|8507.1|149
1717083600000|2024-05-30 15:40:00|8509.8|8508.9|8509.1|8508.2|8510.4|8509.1|8509.1|8508|114
1717083900000|2024-05-30 15:45:00|8509.2|8508.3|8508.6|8507.7|8509.8|8508.9|8508.2|8507.3|113
1717084200000|2024-05-30 15:50:00|8508.7|8507.8|8508.6|8507.1|8508.9|8508|8507.5|8506.2|105
1717084500000|2024-05-30 15:55:00|8508.7|8507.2|8508.2|8507.3|8508.7|8507.7|8507.5|8506.3|102
1717084800000|2024-05-30 16:00:00|8508.4|8507.5|8509.1|8508.2|8509.3|8508.4|8508.2|8507.2|119
1717085100000|2024-05-30 16:05:00|8509.2|8508.3|8509.6|8508.1|8510|8508.6|8508.6|8507.7|164
1717085400000|2024-05-30 16:10:00|8509.2|8508.3|8509.3|8508.4|8509.7|8508.8|8509.1|8508.1|83
1717085700000|2024-05-30 16:15:00|8509.2|8508.3|8509.4|8508.5|8509.9|8508.6|8508.8|8507.5|110
1717086000000|2024-05-30 16:20:00|8509.3|8508.4|8509.1|8508.2|8509.7|8508.6|8509|8507.9|79
1717086300000|2024-05-30 16:25:00|8508.9|8508|8508.4|8507.5|8509.2|8508.1|8508.3|8507.4|58
1717086600000|2024-05-30 16:30:00|8508.3|8507.4|8509.3|8507.8|8509.4|8508.1|8508.3|8507.4|76
1717086900000|2024-05-30 16:35:00|8509.4|8507.9|8509|8508.1|8509.8|8508.7|8508.7|8507.6|82
1717087200000|2024-05-30 16:40:00|8509.1|8508.2|8508.5|8507.6|8509.1|8508.2|8508.2|8507.3|60
1717087500000|2024-05-30 16:45:00|8508.9|8508|8508.5|8507.6|8509|8508.1|8508.2|8507.3|71
1717087800000|2024-05-30 16:50:00|8508.4|8507.5|8508.6|8507.7|8508.8|8507.9|8507.8|8506.7|73
1717088100000|2024-05-30 16:55:00|8508.7|8507.8|8508.3|8507.4|8509.6|8508.7|8508.3|8507.4|80
1717088400000|2024-05-30 17:00:00|8508.4|8507.5|8509|8508.1|8509|8508.1|8507.9|8507|73
1717088700000|2024-05-30 17:05:00|8508.9|8508|8509.8|8508.9|8510|8509|8508.7|8507.8|74
1717089000000|2024-05-30 17:10:00|8509.7|8508.8|8508.6|8507.7|8510.2|8509.1|8508.6|8507.7|77
1717089300000|2024-05-30 17:15:00|8508.7|8507.8|8508.8|8507.9|8508.9|8508|8508|8507.1|52
1717089600000|2024-05-30 17:20:00|8508.7|8507.8|8508.9|8507.4|8508.9|8508|8508.4|8507.4|55
1717089900000|2024-05-30 17:25:00|8508.8|8507.3|8508.5|8507.6|8508.8|8507.7|8508.3|8507|53
1717090200000|2024-05-30 17:30:00|8508.6|8507.7|8509|8508.1|8509.1|8508.2|8508.4|8507.5|26
1717090500000|2024-05-30 17:35:00|8508.9|8508|8508.1|8507.2|8508.9|8508|8508|8507.1|46
1717090800000|2024-05-30 17:40:00|8508.2|8507.3|8508.3|8507.4|8508.4|8507.5|8507.9|8507|52
1717091100000|2024-05-30 17:45:00|8508.4|8507.5|8509.7|8508.2|8509.8|8508.4|8508.1|8507.2|59
1717091400000|2024-05-30 17:50:00|8509.8|8508.3|8508.9|8508|8509.8|8508.6|8508.6|8507.7|45
1717091700000|2024-05-30 17:55:00|8508.8|8507.9|8508.3|8507.4|8509.4|8508.5|8508.1|8507.2|68
1717092000000|2024-05-30 18:00:00|8508.4|8507.5|8509.2|8508.3|8509.6|8508.7|8508|8507.1|78
1717092300000|2024-05-30 18:05:00|8509.1|8508.2|8509.3|8508.4|8509.6|8508.5|8508.9|8508|46
1717092600000|2024-05-30 18:10:00|8509.2|8508.3|8508.8|8507.9|8509.3|8508.4|8508.3|8507.4|60
1717092900000|2024-05-30 18:15:00|8508.7|8507.8|8509.5|8508|8509.5|8508.3|8508.5|8507.6|54
1717093200000|2024-05-30 18:20:00|8509.1|8508.2|8509|8508.1|8509.4|8508.5|8509|8507.8|59
1717093500000|2024-05-30 18:25:00|8508.9|8508|8509.1|8508.2|8509.7|8508.8|8508.9|8508|46
1717093800000|2024-05-30 18:30:00|8509.2|8508.3|8509.1|8508.2|8509.3|8508.4|8508.8|8507.9|40
1717094100000|2024-05-30 18:35:00|8509.2|8508.3|8509.9|8509|8509.9|8509|8509.1|8508.2|58
1717094400000|2024-05-30 18:40:00|8509.8|8508.9|8509.9|8509|8510.1|8509.2|8509.7|8508.8|45
1717094700000|2024-05-30 18:45:00|8510|8509.1|8509.5|8508.6|8510.2|8509.3|8509.2|8508.3|75
1717095000000|2024-05-30 18:50:00|8509.4|8508.5|8509|8508.1|8509.5|8508.6|8509|8508.1|42
1717095300000|2024-05-30 18:55:00|8508.8|8507.9|8508.3|8507.4|8509.4|8508.4|8507.9|8507|75
1717095600000|2024-05-30 19:00:00|8508.4|8507.5|8508|8507.1|8508.8|8507.9|8507.5|8506.6|68
1717095900000|2024-05-30 19:05:00|8508.1|8507.2|8509|8508.1|8509.1|8508.2|8508.1|8507.2|51
1717096200000|2024-05-30 19:10:00|8509.1|8508.2|8507.5|8506.6|8509.1|8508.2|8507.5|8506.6|48
1717096500000|2024-05-30 19:15:00|8507.6|8506.7|8508.2|8507.3|8508.4|8507.3|8507.3|8506.4|45
1717096800000|2024-05-30 19:20:00|8508.1|8507.2|8508.8|8507.9|8509.2|8508.3|8508.1|8507.2|73
1717097100000|2024-05-30 19:25:00|8508.7|8507.8|8508.5|8507.6|8509.2|8508.3|8508.4|8507.5|52
1717097400000|2024-05-30 19:30:00|8508.4|8507.5|8508.1|8507.2|8508.6|8507.7|8507.9|8506.9|63
1717097700000|2024-05-30 19:35:00|8508|8507.1|8508|8507.1|8508.4|8507.5|8508|8507.1|62
1717098000000|2024-05-30 19:40:00|8507.9|8507|8508.2|8507.3|8508.3|8507.4|8507.2|8506.3|94
1717098300000|2024-05-30 19:45:00|8508.3|8507.4|8508.3|8507.4|8508.7|8507.7|8507.9|8507|74
1717098600000|2024-05-30 19:50:00|8508.2|8507.3|8507.2|8506.3|8508.3|8507.4|8507|8506.1|107
1717098900000|2024-05-30 19:55:00|8507.1|8506.2|8507.3|8506.4|8508.2|8507.3|8507|8506.1|103
1717099200000|2024-05-30 20:00:00|8507.1|8506.2|8507.7|8506.8|8507.8|8506.9|8507.1|8506.1|33
1717099500000|2024-05-30 20:05:00|8507.6|8506.7|8508.1|8507.2|8508.2|8507.3|8507.6|8506.7|44
1717099800000|2024-05-30 20:10:00|8508|8507.1|8508|8506.5|8508.2|8507.3|8507.8|8506.5|24
1717100100000|2024-05-30 20:15:00|8507.7|8506.2|8507.3|8506.4|8507.7|8506.6|8507.3|8506.1|33
1717100400000|2024-05-30 20:20:00|8507.4|8506.5|8507.8|8506.3|8508|8506.6|8507.3|8506.2|19
1717100700000|2024-05-30 20:25:00|8507.9|8506.4|8507.5|8506.6|8508.2|8507.3|8507.5|8506.4|26
1717101000000|2024-05-30 20:30:00|8507.4|8506.5|8507.5|8506.6|8507.5|8506.6|8507.2|8506.3|25
1717101300000|2024-05-30 20:35:00|8507.6|8506.7|8507.7|8506.2|8507.9|8506.7|8507.5|8506|20
1717101600000|2024-05-30 20:40:00|8507.6|8506.1|8507.8|8506.3|8508.1|8506.6|8507.6|8506.1|23
1717101900000|2024-05-30 20:45:00|8507.9|8506.4|8508.3|8506.8|8508.4|8507.2|8507.8|8506.3|17
1717102200000|2024-05-30 20:50:00|8508.4|8506.9|8508.7|8507.2|8509|8507.5|8508.2|8506.7|65
1717102500000|2024-05-30 20:55:00|8509.1|8506.7|8510.9|8506.1|8510.9|8507|8508.5|8505.1|116
1717102800000|2024-05-30 21:00:00|8513|8504.1|8512.9|8501|8515.3|8504.2|8512.9|8501|23
1717103100000|2024-05-30 21:05:00|8512.7|8500.8|8515.1|8503.2|8515.4|8503.5|8512.7|8500.8|78
1717103400000|2024-05-30 21:10:00|8514.8|8502.9|8516|8504.1|8516.2|8504.3|8513.2|8501.3|71
1717103700000|2024-05-30 21:15:00|8515.4|8503.5|8511.7|8499.8|8515.8|8503.9|8510.9|8499|127
1717104000000|2024-05-30 21:20:00|8511.6|8499.7|8513.6|8501.7|8515.5|8503.6|8511.3|8499.4|104
1717104300000|2024-05-30 21:25:00|8513.4|8501.5|8512.6|8500.7|8513.4|8501.5|8511.5|8499.6|90
1717104600000|2024-05-30 21:30:00|8512.7|8500.8|8514.6|8502.7|8514.9|8503|8512.7|8500.8|41
1717104900000|2024-05-30 21:35:00|8514.5|8502.6|8513.7|8501.8|8514.7|8502.8|8512.9|8501|50
1717105200000|2024-05-30 21:40:00|8513.8|8501.9|8514.4|8502.5|8514.7|8502.8|8512.9|8501|46
1717105500000|2024-05-30 21:45:00|8514.7|8502.8|8514.4|8502.5|8515|8503.1|8513.7|8501.8|66
1717105800000|2024-05-30 21:50:00|8514.3|8502.4|8514.2|8502.3|8515.2|8503.3|8513.6|8501.7|182
1717106100000|2024-05-30 21:55:00|8514.5|8502.6|8512.5|8504.8|8514.9|8506|8511.7|8500.5|186
1717106400000|2024-05-30 22:00:00|8512.2|8504.2|8509.8|8507.4|8512.5|8507.5|8509.7|8504|148
1717106700000|2024-05-30 22:05:00|8509.4|8507.9|8509.3|8507.8|8509.6|8508.1|8509.2|8507.7|26
1717107000000|2024-05-30 22:10:00|8509.4|8507.9|8509.5|8508|8509.6|8508.1|8509.3|8507.8|17
1717107300000|2024-05-30 22:15:00|8509.4|8507.9|8509|8507.5|8509.5|8508|8508.8|8507.3|19
1717107600000|2024-05-30 22:20:00|8508.9|8507.4|8509|8507.5|8509.3|8507.8|8508.8|8507.3|18
1717107900000|2024-05-30 22:25:00|8509.1|8507.6|8509.3|8507.8|8509.3|8508.1|8508.7|8507.4|15
1717108200000|2024-05-30 22:30:00|8509.2|8507.7|8509.3|8507.8|8509.3|8507.8|8509|8507.5|24
1717108500000|2024-05-30 22:35:00|8509.4|8507.9|8509.6|8508.1|8509.6|8508.1|8509.3|8507.8|18
1717108800000|2024-05-30 22:40:00|8509.7|8508.2|8509.6|8508.1|8509.7|8508.2|8509.6|8508.1|6
1717109100000|2024-05-30 22:45:00|8509.7|8508.2|8509.6|8508.1|8509.8|8508.3|8509.6|8508.1|20
1717109400000|2024-05-30 22:50:00|8509.7|8508.2|8509.8|8508.3|8510.1|8508.6|8509.5|8508|24
1717109700000|2024-05-30 22:55:00|8509.7|8508.2|8509.7|8508.2|8509.8|8508.3|8509.6|8508.1|25
1717110000000|2024-05-30 23:00:00|8509.6|8508.1|8509.9|8508.4|8510.4|8509|8509.6|8508.1|29
1717110300000|2024-05-30 23:05:00|8510|8508.5|8510.9|8509.4|8510.9|8509.4|8509.6|8508.5|29
1717110600000|2024-05-30 23:10:00|8510.8|8509.3|8510.9|8509.4|8511|8509.6|8510.5|8509.3|19
1717110900000|2024-05-30 23:15:00|8511|8509.5|8510.9|8509.4|8511|8509.5|8510.8|8509.3|10
1717111200000|2024-05-30 23:20:00|8510.8|8509.3|8510.9|8509.4|8511.2|8509.7|8510.8|8509.3|17
1717111500000|2024-05-30 23:25:00|8511|8509.5|8510|8509.1|8511|8509.6|8510|8508.9|22
1717111800000|2024-05-30 23:30:00|8510.4|8508.9|8510.3|8508.8|8510.4|8509.2|8509.9|8508.7|20
1717112100000|2024-05-30 23:35:00|8510.2|8508.7|8510.1|8508.6|8510.2|8509|8509.8|8508.5|15
1717112400000|2024-05-30 23:40:00|8509.8|8508.3|8509.2|8507.7|8509.8|8508.3|8509.1|8507.7|27
1717112700000|2024-05-30 23:45:00|8509|8508.1|8509.7|8508.2|8509.9|8508.7|8509|8507.9|141
1717113000000|2024-05-30 23:50:00|8509.8|8508.3|8510.1|8508.6|8510.1|8508.6|8509.6|8508.1|24
1717113300000|2024-05-30 23:55:00|8509.7|8508.8|8510.1|8508.6|8510.4|8509.1|8509.7|8508.3|37
1717113600000|2024-05-31 00:00:00|8510.2|8508.7|8508.9|8508|8510.2|8508.7|8508.7|8507.4|74
1717113900000|2024-05-31 00:05:00|8508.8|8507.9|8508.5|8507.6|8509.3|8508.1|8508.5|8507.4|51
1717114200000|2024-05-31 00:10:00|8508.7|8507.2|8509|8508.1|8509.2|8508.2|8508.5|8507.2|56
1717114500000|2024-05-31 00:15:00|8509.1|8508.2|8508.5|8507.6|8509.1|8508.2|8508.5|8507.6|63
1717114800000|2024-05-31 00:20:00|8508.6|8507.7|8508.9|8508|8509|8508.1|8508.4|8507.5|56
1717115100000|2024-05-31 00:25:00|8509|8508.1|8509|8508.1|8509.7|8508.4|8508.9|8507.8|37
1717115400000|2024-05-31 00:30:00|8508.9|8508|8509|8508.1|8509.5|8508.4|8508.7|8507.8|39
1717115700000|2024-05-31 00:35:00|8509.1|8508.2|8508.8|8507.9|8509.4|8508.5|8508.7|8507.8|38
1717116000000|2024-05-31 00:40:00|8508.7|8507.8|8508.7|8507.8|8509.2|8508.2|8508.6|8507.6|42
1717116300000|2024-05-31 00:45:00|8508.8|8507.9|8509.4|8508.5|8509.7|8508.6|8508.8|8507.7|71
1717116600000|2024-05-31 00:50:00|8509.3|8508.4|8507.3|8506.4|8509.6|8508.4|8507.2|8506.3|104
1717116900000|2024-05-31 00:55:00|8507.4|8505.9|8509.7|8508.2|8509.7|8508.4|8507.4|8505.9|86
1717117200000|2024-05-31 01:00:00|8509.6|8508.1|8509.4|8508.5|8509.6|8508.6|8508.9|8508|93
1717117500000|2024-05-31 01:05:00|8509.5|8508.6|8509.5|8508.6|8510|8509|8509.1|8508|91
1717117800000|2024-05-31 01:10:00|8509.6|8508.7|8509.7|8508.2|8510.2|8509.3|8509.5|8508.1|82
1717118100000|2024-05-31 01:15:00|8509.8|8508.3|8509.1|8508.2|8509.9|8508.5|8508.8|8507.6|118
1717118400000|2024-05-31 01:20:00|8509.2|8508.3|8508.6|8507.7|8509.2|8508.3|8508.4|8507.2|67
1717118700000|2024-05-31 01:25:00|8508.7|8507.8|8508.3|8507.4|8509|8508.1|8508.3|8507.4|40
1717119000000|2024-05-31 01:30:00|8508.6|8507.1|8508.5|8507.6|8509.3|8508.4|8508.5|8507.1|94
1717119300000|2024-05-31 01:35:00|8508.4|8507.5|8507.9|8507|8508.6|8507.7|8507.4|8506.5|84
1717119600000|2024-05-31 01:40:00|8508|8507.1|8507.3|8506.4|8508.1|8507.2|8507.1|8506.2|65
1717119900000|2024-05-31 01:45:00|8507.4|8506.5|8506.5|8505.6|8507.6|8506.5|8506.2|8505.1|79
1717120200000|2024-05-31 01:50:00|8506.4|8505.5|8506.2|8505.3|8506.7|8505.7|8505.8|8504.5|78
1717120500000|2024-05-31 01:55:00|8506.3|8505.4|8506.4|8504.9|8506.7|8505.6|8505.8|8504.7|84
1717120800000|2024-05-31 02:00:00|8506.3|8504.8|8505.4|8504.5|8506.4|8505.2|8505.1|8504.1|73
1717121100000|2024-05-31 02:05:00|8505.3|8504.4|8505.7|8504.2|8505.8|8504.5|8504.7|8503.8|51
1717121400000|2024-05-31 02:10:00|8505.8|8504.3|8505.5|8504.6|8506.2|8505|8505.4|8504.2|70
1717121700000|2024-05-31 02:15:00|8505.4|8504.5|8504.4|8503.5|8505.5|8504.6|8504.4|8503.5|62
1717122000000|2024-05-31 02:20:00|8504.3|8503.4|8504.4|8503.5|8505|8503.8|8504.1|8503.2|58
1717122300000|2024-05-31 02:25:00|8504.5|8503.6|8504.5|8503.6|8504.6|8503.7|8504.2|8503.3|42
1717122600000|2024-05-31 02:30:00|8504.6|8503.7|8504.6|8503.7|8504.7|8503.8|8504.2|8503.3|56
1717122900000|2024-05-31 02:35:00|8504.5|8503.6|8504.1|8503.2|8504.8|8503.9|8504|8503.1|62
1717123200000|2024-05-31 02:40:00|8504.2|8503.3|8503.6|8502.7|8504.3|8503.4|8503.4|8502.5|50
1717123500000|2024-05-31 02:45:00|8503.5|8502.6|8504|8503.1|8504.3|8503.4|8503.3|8502.3|95
1717123800000|2024-05-31 02:50:00|8503.9|8503|8504.1|8503.2|8504.7|8503.3|8503.7|8502.6|74
1717124100000|2024-05-31 02:55:00|8504.4|8502.9|8502.2|8501.3|8504.4|8503.2|8502.1|8501.2|121
1717124400000|2024-05-31 03:00:00|8502.3|8501.4|8502.3|8501.4|8503.4|8502|8502.2|8501.1|79
1717124700000|2024-05-31 03:05:00|8502.4|8501.5|8501.8|8500.9|8502.7|8501.7|8501.8|8500.4|103
1717125000000|2024-05-31 03:10:00|8501.9|8501|8503.1|8501.6|8503.5|8502|8501.5|8500.4|59
1717125300000|2024-05-31 03:15:00|8503.2|8501.7|8504.2|8502.7|8504.2|8502.7|8503.2|8501.7|56
1717125600000|2024-05-31 03:20:00|8504.3|8502.8|8503.9|8503|8504.9|8503.6|8503.8|8502.7|49
1717125900000|2024-05-31 03:25:00|8504.3|8502.8|8504.5|8503.6|8504.9|8503.7|8503.8|8502.6|64
1717126200000|2024-05-31 03:30:00|8504.6|8503.7|8505.4|8503.9|8505.6|8504.2|8504.4|8503.3|61
1717126500000|2024-05-31 03:35:00|8505.6|8504.1|8505.4|8504.5|8505.8|8504.6|8505.1|8503.8|62
1717126800000|2024-05-31 03:40:00|8505.6|8504.1|8505.5|8504.6|8505.9|8504.8|8505.3|8504|77
1717127100000|2024-05-31 03:45:00|8505.6|8504.7|8504.9|8504|8506|8504.7|8504.8|8503.9|40
1717127400000|2024-05-31 03:50:00|8504.8|8503.9|8505.1|8503.6|8505.2|8504.2|8504.8|8503.5|31
1717127700000|2024-05-31 03:55:00|8504.9|8504|8504.2|8503.3|8504.9|8504|8504.1|8502.9|39
1717128000000|2024-05-31 04:00:00|8504.1|8503.2|8503.9|8503|8504.5|8503.6|8503.6|8502.7|45
1717128300000|2024-05-31 04:05:00|8503.8|8502.9|8503.9|8503|8504.3|8503.4|8503.3|8502.4|52
1717128600000|2024-05-31 04:10:00|8503.8|8502.9|8503.3|8502.4|8503.9|8503|8503.3|8502.4|42
1717128900000|2024-05-31 04:15:00|8503.4|8502.5|8504.9|8503.4|8504.9|8503.4|8503.3|8502.4|41
1717129200000|2024-05-31 04:20:00|8504.8|8503.3|8504.8|8503.9|8505.2|8504.2|8504.5|8503.3|33
1717129500000|2024-05-31 04:25:00|8504.7|8503.8|8504.9|8504|8505.3|8504.1|8504.6|8503.7|36
1717129800000|2024-05-31 04:30:00|8504.8|8503.9|8505.4|8503.9|8505.4|8504.2|8504.8|8503.7|23
1717130100000|2024-05-31 04:35:00|8505.6|8504.1|8506|8504.5|8506.1|8504.8|8505.3|8504.1|50
1717130400000|2024-05-31 04:40:00|8505.9|8504.4|8506.2|8505.3|8506.4|8505.5|8505.6|8504.4|43
1717130700000|2024-05-31 04:45:00|8506.1|8505.2|8505.4|8504.5|8506.1|8505.2|8505|8504.1|105
1717131000000|2024-05-31 04:50:00|8505.5|8504.6|8505.5|8504.6|8505.5|8504.6|8505|8504.1|50
1717131300000|2024-05-31 04:55:00|8505.6|8504.7|8504.7|8503.2|8505.9|8505|8504.4|8502.9|78
1717131600000|2024-05-31 05:00:00|8504.4|8503.5|8504.4|8503.5|8504.6|8503.7|8503.8|8502.9|86
1717131900000|2024-05-31 05:05:00|8504.3|8503.4|8504|8503.1|8504.4|8503.5|8503.7|8502.8|72
1717132200000|2024-05-31 05:10:00|8504.1|8503.2|8504|8503.1|8504.7|8503.8|8503.8|8502.9|41
1717132500000|2024-05-31 05:15:00|8503.9|8503|8503.8|8502.9|8503.9|8503|8503.4|8502.5|47
1717132800000|2024-05-31 05:20:00|8503.7|8502.8|8503.9|8503|8504.1|8503.2|8503.5|8502.6|45
1717133100000|2024-05-31 05:25:00|8504|8503.1|8505.2|8504.3|8505.7|8504.6|8503.9|8503|68
1717133400000|2024-05-31 05:30:00|8505.3|8504.4|8504.8|8503.9|8505.5|8504.6|8504.8|8503.7|78
1717133700000|2024-05-31 05:35:00|8504.9|8504|8505.5|8504.6|8505.8|8504.8|8504.9|8504|55
1717134000000|2024-05-31 05:40:00|8505.6|8504.7|8504.6|8503.7|8505.6|8504.7|8504.6|8503.4|37
1717134300000|2024-05-31 05:45:00|8504.7|8503.8|8505.5|8504.6|8505.9|8504.6|8504.4|8503.5|43
1717134600000|2024-05-31 05:50:00|8505.6|8504.7|8505.9|8505|8506|8505|8505.1|8504|49
1717134900000|2024-05-31 05:55:00|8505.8|8504.9|8507.3|8505.8|8507.4|8506.2|8505.8|8504.9|67
1717135200000|2024-05-31 06:00:00|8507.4|8505.9|8506.5|8505.6|8507.4|8505.9|8505.9|8504.8|125
1717135500000|2024-05-31 06:05:00|8506.4|8505.5|8507.1|8506.2|8507.3|8506.2|8505.8|8504.9|124
1717135800000|2024-05-31 06:10:00|8507.3|8506.4|8507.7|8506.8|8508.1|8507.2|8506.9|8506|125
1717136100000|2024-05-31 06:15:00|8507.6|8506.7|8507.6|8506.7|8507.8|8506.8|8506.4|8505.5|105
1717136400000|2024-05-31 06:20:00|8507.5|8506.6|8507.9|8507|8508|8507.1|8507.1|8506.1|111
1717136700000|2024-05-31 06:25:00|8507.8|8506.9|8508.2|8507.3|8508.7|8507.8|8507.8|8506.9|57
1717137000000|2024-05-31 06:30:00|8508.1|8507.2|8508.5|8507.6|8509|8508|8508|8507.1|82
1717137300000|2024-05-31 06:35:00|8508.6|8507.7|8507.2|8506.3|8508.6|8507.7|8507|8506.1|82
1717137600000|2024-05-31 06:40:00|8507.1|8506.2|8509.5|8508|8509.7|8508.2|8507.1|8506.2|114
1717137900000|2024-05-31 06:45:00|8509.6|8508.1|8509.6|8508.7|8510.1|8509|8508.7|8507.4|158
1717138200000|2024-05-31 06:50:00|8509.5|8508.6|8512|8511.1|8512.1|8511.2|8509.5|8508.6|129
1717138500000|2024-05-31 06:55:00|8511.9|8511|8513.5|8512.6|8514.1|8513.2|8511.7|8510.5|155
1717138800000|2024-05-31 07:00:00|8513.6|8512.7|8515.2|8514.3|8515.3|8514.4|8512.8|8511.6|254
1717139100000|2024-05-31 07:05:00|8515.1|8514.2|8515.8|8514.9|8516.4|8515.1|8514.6|8513.7|150
1717139400000|2024-05-31 07:10:00|8516|8515.1|8515.9|8515|8517.1|8516.1|8515.4|8514.5|108
1717139700000|2024-05-31 07:15:00|8516|8515.1|8518.3|8517.4|8519.3|8518.2|8515.9|8515|171
1717140000000|2024-05-31 07:20:00|8518.4|8517.5|8519.2|8518.3|8519.8|8518.9|8518.4|8517.5|168
1717140300000|2024-05-31 07:25:00|8519|8518.1|8516.9|8516|8519.8|8518.9|8516.6|8515.4|145
1717140600000|2024-05-31 07:30:00|8517.1|8516.2|8516.9|8515.4|8517.8|8516.9|8516.5|8515.1|150
1717140900000|2024-05-31 07:35:00|8517|8515.5|8517.5|8516.6|8518.2|8517.1|8516.6|8515.1|171
1717141200000|2024-05-31 07:40:00|8517.7|8516.2|8517.5|8516|8519.6|8518.1|8517.3|8515.9|194
1717141500000|2024-05-31 07:45:00|8517.4|8515.9|8519.2|8517.7|8519.4|8517.9|8517.1|8515.6|178
1717141800000|2024-05-31 07:50:00|8519.1|8517.6|8519.1|8517.6|8519.9|8518.5|8518.7|8517.2|154
1717142100000|2024-05-31 07:55:00|8519.2|8517.7|8518|8517.1|8519.3|8518.4|8517.9|8516.6|190
1717142400000|2024-05-31 08:00:00|8517.9|8517|8518.3|8517.4|8518.9|8517.9|8517.9|8517|159
1717142700000|2024-05-31 08:05:00|8518.4|8517.5|8518|8517.1|8518.5|8517.6|8516.4|8515.1|163
1717143000000|2024-05-31 08:10:00|8517.9|8517|8517.5|8516.6|8518.7|8517.8|8516.9|8515.7|145
1717143300000|2024-05-31 08:15:00|8517.3|8516.4|8516.1|8515.2|8518.6|8517.3|8516|8514.9|111
1717143600000|2024-05-31 08:20:00|8516.3|8514.8|8516|8515.1|8516.9|8516|8515.7|8514.7|104
1717143900000|2024-05-31 08:25:00|8516.1|8515.2|8517.7|8516.2|8518.1|8516.8|8516|8514.9|75
1717144200000|2024-05-31 08:30:00|8517.4|8515.9|8518.4|8517.5|8518.8|8517.9|8517.1|8515.9|152
1717144500000|2024-05-31 08:35:00|8518.6|8517.1|8521.4|8520.5|8522.1|8520.8|8518.5|8517.1|144
1717144800000|2024-05-31 08:40:00|8521.5|8520.6|8522.7|8521.8|8523.2|8522.1|8520.8|8519.9|112
1717145100000|2024-05-31 08:45:00|8522.4|8521.5|8522.8|8521.9|8523.9|8522.7|8521.7|8520.8|138
1717145400000|2024-05-31 08:50:00|8522.9|8522|8523.1|8522.2|8523.7|8522.7|8521.9|8520.7|161
1717145700000|2024-05-31 08:55:00|8523|8522.1|8525.6|8522.8|8527.4|8526.3|8523|8522|226
1717146000000|2024-05-31 09:00:00|8525.4|8523.5|8526.5|8525.6|8531|8529.6|8524.9|8522.4|362
1717146300000|2024-05-31 09:05:00|8526.4|8525.5|8525.6|8524.7|8526.9|8526|8525.2|8524.3|181
1717146600000|2024-05-31 09:10:00|8525.7|8524.8|8527|8526.1|8527.3|8526.4|8524.8|8523.9|127
1717146900000|2024-05-31 09:15:00|8527.1|8526.2|8528.3|8527.4|8528.4|8527.5|8526.9|8526|148
1717147200000|2024-05-31 09:20:00|8528.2|8527.3|8529.4|8528.5|8530.2|8529.3|8528.1|8527.2|150
1717147500000|2024-05-31 09:25:00|8529.1|8528.2|8527.5|8526|8529.7|8528.8|8527.2|8525.9|129
1717147800000|2024-05-31 09:30:00|8527.4|8525.9|8526.8|8525.3|8528.2|8527.1|8526.8|8525.3|130
1717148100000|2024-05-31 09:35:00|8526.7|8525.2|8524.4|8522.9|8527.3|8526.4|8524.1|8522.9|141
1717148400000|2024-05-31 09:40:00|8524.5|8523|8524.9|8524|8525.4|8524.5|8522.6|8521.5|182
1717148700000|2024-05-31 09:45:00|8524.8|8523.9|8525|8524.1|8526|8525.1|8524.3|8522.9|168
1717149000000|2024-05-31 09:50:00|8524.9|8524|8522.9|8522|8525.1|8524.2|8521.9|8521|93
1717149300000|2024-05-31 09:55:00|8523|8522.1|8525.8|8524.3|8525.8|8524.8|8522.8|8521.8|152
1717149600000|2024-05-31 10:00:00|8525.7|8524.2|8524.4|8522.9|8525.7|8524.2|8523.8|8522.5|134
1717149900000|2024-05-31 10:05:00|8524.3|8522.8|8524.4|8523.5|8524.7|8523.8|8523.6|8522.7|87
1717150200000|2024-05-31 10:10:00|8524.5|8523.6|8524.2|8523.3|8524.6|8523.7|8523.4|8522.5|90
1717150500000|2024-05-31 10:15:00|8524.1|8523.2|8524.3|8523.4|8524.5|8523.6|8523.1|8522.2|101
1717150800000|2024-05-31 10:20:00|8524.5|8523.6|8525.1|8523.6|8525.3|8524|8524.1|8523.2|117
1717151100000|2024-05-31 10:25:00|8525.2|8523.7|8525.7|8524.8|8526.9|8525.6|8525|8523.5|135
1717151400000|2024-05-31 10:30:00|8525.8|8524.9|8528.2|8526.7|8528.2|8527.1|8525.7|8524.8|111
1717151700000|2024-05-31 10:35:00|8528.3|8526.8|8529.9|8528.4|8529.9|8528.4|8527.6|8526.5|126
1717152000000|2024-05-31 10:40:00|8530|8528.5|8530.6|8529.7|8530.9|8529.9|8529.9|8528.4|112
1717152300000|2024-05-31 10:45:00|8530.5|8529.6|8530|8529.1|8531.1|8530.2|8529.5|8528.5|121
1717152600000|2024-05-31 10:50:00|8530.1|8529.2|8529.5|8528.6|8531.6|8530.7|8529.4|8528.5|100
1717152900000|2024-05-31 10:55:00|8529.4|8528.5|8528.7|8527.8|8530|8529.1|8528.7|8527.3|147
1717153200000|2024-05-31 11:00:00|8528.8|8527.9|8530.1|8529.2|8530.2|8529.3|8528.7|8527.8|165
1717153500000|2024-05-31 11:05:00|8530.2|8529.3|8531.4|8530.5|8531.4|8530.5|8529.9|8529|92
1717153800000|2024-05-31 11:10:00|8531.2|8530.3|8530.4|8529.5|8531.3|8530.4|8529.8|8528.9|80
1717154100000|2024-05-31 11:15:00|8530.5|8529.6|8531|8530.1|8531.1|8530.2|8529.8|8528.9|102
1717154400000|2024-05-31 11:20:00|8530.9|8530|8531.6|8530.7|8531.6|8530.7|8530.1|8528.7|162
1717154700000|2024-05-31 11:25:00|8531.5|8530.6|8530.7|8529.8|8532.1|8530.8|8529.7|8528.8|99
1717155000000|2024-05-31 11:30:00|8530.6|8529.7|8531.5|8530.6|8532.2|8531.3|8530.2|8529.3|95
1717155300000|2024-05-31 11:35:00|8531.4|8530.5|8532.7|8531.8|8533.9|8532.4|8531.4|8530.5|103
1717155600000|2024-05-31 11:40:00|8532.6|8531.7|8534.5|8533.6|8535.3|8534.1|8532.3|8531.3|149
1717155900000|2024-05-31 11:45:00|8534.4|8533.5|8534.9|8534|8536.6|8535.1|8534.3|8533.2|150
1717156200000|2024-05-31 11:50:00|8535|8534.1|8536|8535.1|8537.5|8536.3|8535|8534.1|155
1717156500000|2024-05-31 11:55:00|8536.3|8534.8|8536.5|8535.6|8537|8536.1|8535.7|8534.8|198
1717156800000|2024-05-31 12:00:00|8536.8|8535.3|8535.9|8535|8537.1|8535.8|8535.3|8534.4|182
1717157100000|2024-05-31 12:05:00|8536|8535.1|8537|8536.1|8537.1|8536.2|8535.4|8534.5|121
1717157400000|2024-05-31 12:10:00|8537.3|8535.8|8536.9|8536|8537.8|8536.9|8536.8|8535.5|104
1717157700000|2024-05-31 12:15:00|8537|8536.1|8537.1|8536.2|8537.2|8536.3|8535.8|8534.5|100
1717158000000|2024-05-31 12:20:00|8537.2|8536.3|8538.1|8537.2|8538.3|8537.4|8537|8536.1|99
1717158300000|2024-05-31 12:25:00|8538|8537.1|8538.9|8532.8|8539|8537.3|8537.1|8532.8|148
1717158600000|2024-05-31 12:30:00|8539.5|8532.2|8536|8534.5|8540.8|8537.1|8535.7|8532.2|683
1717158900000|2024-05-31 12:35:00|8536.1|8534.6|8537.9|8537|8538.5|8537.6|8535.3|8533.8|374
1717159200000|2024-05-31 12:40:00|8538|8537.1|8539|8538.1|8541.4|8540.1|8538|8537.1|357
1717159500000|2024-05-31 12:45:00|8539.1|8538.2|8536.4|8535.5|8539.3|8538.4|8536|8534.5|298
1717159800000|2024-05-31 12:50:00|8536.3|8535.4|8538.5|8537|8539.1|8537.6|8536.2|8535.1|293
1717160100000|2024-05-31 12:55:00|8538.4|8536.9|8536.1|8535.2|8538.6|8537.1|8534.3|8533.1|328
1717160400000|2024-05-31 13:00:00|8536.3|8535.4|8534.8|8533.9|8536.9|8536|8534.6|8533.7|281
1717160700000|2024-05-31 13:05:00|8534.7|8533.8|8533.8|8532.9|8536.9|8535.6|8533.6|8532.7|241
1717161000000|2024-05-31 13:10:00|8533.7|8532.8|8530.5|8529|8533.9|8533|8530.4|8528.9|227
1717161300000|2024-05-31 13:15:00|8530.4|8528.9|8528.9|8528|8530.8|8529.3|8528.3|8527|231
1717161600000|2024-05-31 13:20:00|8528.5|8527.6|8528.5|8527.6|8529.5|8528.6|8527.4|8526.5|187
1717161900000|2024-05-31 13:25:00|8528.4|8527.5|8528.8|8527.9|8530|8529.1|8528.4|8527.4|194
1717162200000|2024-05-31 13:30:00|8528.9|8528|8525.6|8524.7|8530.2|8529.3|8525.1|8524.2|319
1717162500000|2024-05-31 13:35:00|8525.7|8524.8|8526.6|8525.1|8526.8|8525.6|8524.2|8523.3|180
1717162800000|2024-05-31 13:40:00|8526.5|8525|8526.4|8524.9|8526.9|8525.5|8525|8523.5|209
1717163100000|2024-05-31 13:45:00|8527|8524.5|8522.3|8521.4|8527|8524.5|8522.2|8521.2|278
1717163400000|2024-05-31 13:50:00|8522.6|8521.7|8519|8518.1|8523|8522.1|8518.9|8518|269
1717163700000|2024-05-31 13:55:00|8519.3|8518.4|8520.1|8519.2|8520.5|8519.6|8518.2|8517.3|212
1717164000000|2024-05-31 14:00:00|8519.9|8519|8519.5|8518.6|8521.1|8520.1|8518.9|8518|240
1717164300000|2024-05-31 14:05:00|8519.4|8518.5|8520.6|8519.7|8520.8|8519.9|8519.2|8517.7|285
1717164600000|2024-05-31 14:10:00|8520.8|8519.9|8523|8522.1|8523.1|8522.1|8520.8|8519.9|249
1717164900000|2024-05-31 14:15:00|8523.1|8522.2|8522.3|8521.4|8523.8|8522.9|8521.5|8520.6|232
1717165200000|2024-05-31 14:20:00|8522.4|8521.5|8521.8|8520.3|8523.5|8522.4|8521.4|8520.2|265
1717165500000|2024-05-31 14:25:00|8521.7|8520.2|8519.5|8518.6|8521.7|8520.2|8517.4|8516.1|271
1717165800000|2024-05-31 14:30:00|8519.6|8518.7|8518.5|8517.6|8521|8520.1|8517.9|8517|266
1717166100000|2024-05-31 14:35:00|8518.4|8517.5|8518|8517.1|8520.4|8518.9|8516.9|8516|275
1717166400000|2024-05-31 14:40:00|8518.1|8517.2|8520.3|8519.4|8520.3|8519.4|8516.8|8515.5|296
1717166700000|2024-05-31 14:45:00|8520.4|8519.5|8522.3|8521.4|8522.9|8522|8520.3|8519.4|316
1717167000000|2024-05-31 14:50:00|8522.2|8521.3|8523.1|8521.6|8524.7|8523.2|8521.3|8520.4|458
1717167300000|2024-05-31 14:55:00|8523.3|8521.8|8527.1|8526.2|8528.3|8527.1|8523.3|8521.8|704
1717167600000|2024-05-31 15:00:00|8527.2|8526.3|8527.7|8526.8|8528.9|8528|8525.9|8524.4|679
1717167900000|2024-05-31 15:05:00|8527.8|8526.9|8527.9|8527|8529.2|8527.7|8527.4|8526.2|266
1717168200000|2024-05-31 15:10:00|8528|8527.1|8527.2|8526.3|8530.1|8529.2|8527.2|8526|282
1717168500000|2024-05-31 15:15:00|8527.3|8526.4|8526.2|8524.7|8527.9|8527|8526|8524.5|233
1717168800000|2024-05-31 15:20:00|8526|8525.1|8525.2|8524.3|8526.8|8525.4|8524.4|8523.3|276
1717169100000|2024-05-31 15:25:00|8525|8524.1|8524.3|8522.8|8525.4|8524.5|8523.9|8522.4|252
1717169400000|2024-05-31 15:30:00|8524|8523.1|8522.6|8521.7|8524.5|8523.5|8521.3|8520.4|272
1717169700000|2024-05-31 15:35:00|8522.5|8521.6|8521|8520.1|8522.9|8522|8520.5|8519.4|234
1717170000000|2024-05-31 15:40:00|8521.1|8520.2|8520.4|8519.5|8521.5|8520.6|8520.4|8519.5|162
1717170300000|2024-05-31 15:45:00|8520.5|8519.6|8519.9|8519|8520.6|8519.7|8518.9|8517.6|173
1717170600000|2024-05-31 15:50:00|8519.8|8518.9|8520.1|8519.2|8521.2|8520.3|8519.1|8518|175
1717170900000|2024-05-31 15:55:00|8520.2|8519.3|8517.5|8516|8520.4|8519.5|8517|8515.9|162
1717171200000|2024-05-31 16:00:00|8517.6|8516.1|8519.9|8519|8520.1|8519.2|8517.1|8515.9|193
1717171500000|2024-05-31 16:05:00|8520|8519.1|8519.9|8519|8520.4|8519.5|8518.9|8518|155
1717171800000|2024-05-31 16:10:00|8520|8519.1|8521.9|8521|8522|8521.1|8519.9|8519|142
1717172100000|2024-05-31 16:15:00|8522|8521.1|8520.5|8519.6|8522.8|8521.6|8519.9|8518.6|147
1717172400000|2024-05-31 16:20:00|8520.4|8519.5|8521.7|8520.8|8522.7|8521.2|8519.8|8518.9|141
1717172700000|2024-05-31 16:25:00|8521.8|8520.9|8521.9|8521|8522.1|8521.2|8520.9|8519.9|79
1717173000000|2024-05-31 16:30:00|8522|8521.1|8521.4|8520.5|8522.1|8521.2|8521.1|8520.2|112
1717173300000|2024-05-31 16:35:00|8521.6|8520.7|8521.2|8520.3|8522.1|8521.2|8520.7|8519.8|110
1717173600000|2024-05-31 16:40:00|8521.1|8520.2|8520.2|8519.3|8521.5|8520.6|8519.7|8518.8|96
1717173900000|2024-05-31 16:45:00|8520.4|8519.5|8521.6|8520.1|8521.9|8520.5|8520.3|8519.4|86
1717174200000|2024-05-31 16:50:00|8521.2|8520.3|8520.1|8519.2|8521.6|8520.7|8520.1|8519.2|67
1717174500000|2024-05-31 16:55:00|8520.2|8519.3|8521.8|8520.9|8522.7|8521.6|8520|8519.1|118
1717174800000|2024-05-31 17:00:00|8521.9|8521|8522.5|8521.6|8522.5|8521.6|8521.5|8520.4|105
1717175100000|2024-05-31 17:05:00|8522.6|8521.7|8523.6|8522.7|8524|8523.1|8522.5|8521.3|100
1717175400000|2024-05-31 17:10:00|8523.7|8522.8|8523.5|8522.6|8524|8523.1|8523.3|8522.4|61
1717175700000|2024-05-31 17:15:00|8523.6|8522.7|8524.2|8523.3|8524.4|8523.5|8523.6|8522.7|73
1717176000000|2024-05-31 17:20:00|8524.1|8523.2|8522.5|8521.6|8524.1|8523.2|8522.4|8521.5|84
1717176300000|2024-05-31 17:25:00|8522.6|8521.7|8522.1|8521.2|8523.6|8522.4|8521.8|8520.9|86
1717176600000|2024-05-31 17:30:00|8522|8521.1|8522|8520.5|8522.4|8521.5|8521.6|8520.5|57
1717176900000|2024-05-31 17:35:00|8521.9|8520.4|8521.3|8520.4|8521.9|8520.6|8520.8|8519.5|65
1717177200000|2024-05-31 17:40:00|8521|8520.1|8521.8|8520.9|8521.9|8521|8521|8520.1|63
1717177500000|2024-05-31 17:45:00|8521.9|8521|8522.4|8521.5|8522.7|8521.8|8521.4|8520.5|71
1717177800000|2024-05-31 17:50:00|8522.5|8521.6|8523.3|8522.4|8523.9|8523|8522.4|8521.5|74
1717178100000|2024-05-31 17:55:00|8523.2|8522.3|8523.1|8522.2|8523.4|8522.5|8522.9|8521.8|56
1717178400000|2024-05-31 18:00:00|8522.9|8522|8522.8|8521.9|8523|8522.1|8522.4|8521.5|43
1717178700000|2024-05-31 18:05:00|8522.7|8521.8|8522|8521.1|8522.7|8521.8|8521.8|8520.9|50
1717179000000|2024-05-31 18:10:00|8521.8|8520.9|8521.6|8520.7|8521.8|8520.9|8521|8520.1|65
1717179300000|2024-05-31 18:15:00|8521.7|8520.8|8521.6|8520.7|8522.2|8521.3|8521.4|8520.5|86
1717179600000|2024-05-31 18:20:00|8521.5|8520.6|8521.2|8520.3|8521.6|8520.7|8521.1|8520.2|53
1717179900000|2024-05-31 18:25:00|8521.3|8520.4|8521|8520.1|8521.7|8520.7|8521|8520.1|47
1717180200000|2024-05-31 18:30:00|8521.1|8520.2|8520.3|8519.4|8521.2|8520.3|8520.3|8519.4|46
1717180500000|2024-05-31 18:35:00|8520.4|8519.5|8519.9|8519|8520.4|8519.5|8519.3|8518.4|47
1717180800000|2024-05-31 18:40:00|8520|8519.1|8519.7|8518.8|8520.7|8519.8|8519.7|8518.8|72
1717181100000|2024-05-31 18:45:00|8519.8|8518.9|8518.8|8517.9|8519.9|8518.9|8518.8|8517.8|99
1717181400000|2024-05-31 18:50:00|8518.9|8517.4|8518.2|8517.3|8518.9|8517.7|8518|8517.1|68
1717181700000|2024-05-31 18:55:00|8518.1|8517.2|8517.1|8516.2|8518.4|8517.5|8516.6|8515.7|94
1717182000000|2024-05-31 19:00:00|8516.9|8516|8517.4|8516.5|8518.3|8517.4|8516.8|8515.9|73
1717182300000|2024-05-31 19:05:00|8517.5|8516.6|8516.6|8515.7|8517.5|8516.6|8516.6|8515.7|45
1717182600000|2024-05-31 19:10:00|8516.7|8515.8|8516.7|8515.2|8517.3|8516.4|8516.5|8515.2|71
1717182900000|2024-05-31 19:15:00|8516.4|8515.5|8516.3|8515.4|8517|8515.9|8516.3|8515.1|108
1717183200000|2024-05-31 19:20:00|8516.6|8515.1|8516.3|8515.4|8516.6|8515.5|8515.2|8514.3|67
1717183500000|2024-05-31 19:25:00|8516.4|8515.5|8517.6|8516.1|8517.7|8516.2|8515.8|8514.9|109
1717183800000|2024-05-31 19:30:00|8517.7|8516.2|8517.5|8516|8517.9|8516.6|8517.1|8515.7|131
1717184100000|2024-05-31 19:35:00|8517.4|8515.9|8516.4|8515.5|8517.8|8516.6|8516.4|8515.5|71
1717184400000|2024-05-31 19:40:00|8516.5|8515.6|8514.5|8513.6|8516.7|8515.6|8514.5|8513.5|100
1717184700000|2024-05-31 19:45:00|8514.4|8513.5|8513.2|8512.3|8514.5|8513.6|8513|8512|85
1717185000000|2024-05-31 19:50:00|8513.3|8512.4|8512.4|8511.5|8513.5|8512.6|8512.2|8511.3|135
1717185300000|2024-05-31 19:55:00|8512.3|8511.4|8514.7|8513.8|8515.3|8514.4|8512.3|8511.4|177
1717185600000|2024-05-31 20:00:00|8514.6|8513.7|8514|8512.5|8515.8|8514.7|8513.9|8512.5|171
1717185900000|2024-05-31 20:05:00|8514.1|8512.6|8514.1|8512.6|8514.2|8512.7|8513.9|8512.4|57
1717186200000|2024-05-31 20:10:00|8514.2|8512.7|8513.6|8512.1|8514.3|8512.8|8513.3|8511.8|34
1717186500000|2024-05-31 20:15:00|8513.5|8512|8514|8512.5|8514|8512.7|8513.4|8511.9|47
1717186800000|2024-05-31 20:20:00|8513.9|8512.4|8513|8511.5|8513.9|8512.4|8512.6|8511.1|41
1717187100000|2024-05-31 20:25:00|8512.9|8511.4|8512.3|8510.8|8513.3|8511.8|8511.9|8510.4|43
1717187400000|2024-05-31 20:30:00|8512.5|8511|8513.4|8511.9|8513.7|8512.2|8512.4|8510.9|47
1717187700000|2024-05-31 20:35:00|8513.5|8512|8513.4|8511.9|8513.8|8512.3|8513.2|8511.7|37
1717188000000|2024-05-31 20:40:00|8513.3|8511.8|8514.7|8513.2|8514.8|8513.3|8513.3|8511.8|25
1717188300000|2024-05-31 20:45:00|8514.5|8513|8514.7|8513.2|8515.6|8513.6|8514.1|8512.6|63
1717188600000|2024-05-31 20:50:00|8514.8|8513.3|8515.5|8514|8516.4|8514.6|8514.7|8513.2|100
1717188900000|2024-05-31 20:55:00|8515.8|8513.4|8515.3|8512.9|8519|8514.7|8514.8|8510.9|456
1717358400000|2024-06-02 20:00:00|8528.2|8511.9|8524.7|8505.8|8531.1|8512.3|8521.7|8503.7|31
1717358700000|2024-06-02 20:05:00|8527|8506|8526.8|8509.4|8527.7|8512.5|8524.8|8505.1|15
1717359000000|2024-06-02 20:10:00|8527.8|8506.8|8524.7|8503.7|8531.6|8510.6|8524.6|8503.6|8
1717359300000|2024-06-02 20:15:00|8524.8|8512.5|8524.7|8503.7|8527.9|8512.5|8524.7|8503.7|5
1717359600000|2024-06-02 20:20:00|8525|8504|8526.6|8510.4|8530.5|8510.6|8524.7|8503.7|27
1717359900000|2024-06-02 20:25:00|8526.4|8505.9|8527.2|8506.7|8527.2|8509.4|8525.8|8504.8|10
1717360200000|2024-06-02 20:30:00|8533.7|8506.2|8527.2|8506.7|8534.1|8513.1|8527.2|8506.2|9
1717360500000|2024-06-02 20:35:00|8527.5|8507|8527.1|8506.4|8527.5|8507|8527.1|8506.4|3
1717360800000|2024-06-02 20:40:00|8527.3|8506.3|8528.4|8507.4|8528.5|8507.5|8527.3|8506.3|4
1717361100000|2024-06-02 20:45:00|8530.5|8512.9|8528.3|8508.7|8530.5|8512.9|8527.6|8506.6|8
1717361400000|2024-06-02 20:50:00|8526.7|8510.9|8524|8513|8528.5|8513.4|8521|8507.6|22
1717361700000|2024-06-02 20:55:00|8524.4|8512.5|8523.3|8511.4|8524.7|8512.8|8523|8511.1|14
1717362000000|2024-06-02 21:00:00|8523.6|8511.7|8521.4|8509.5|8523.6|8511.7|8521.4|8509.5|15
1717362300000|2024-06-02 21:05:00|8522.3|8510.4|8523.2|8511.3|8523.8|8511.9|8521.2|8509.3|53
1717362600000|2024-06-02 21:10:00|8523.7|8511.8|8523.3|8511.6|8524.5|8512.6|8522.1|8510.2|72
1717362900000|2024-06-02 21:15:00|8523.6|8511.7|8523.1|8512|8524.3|8512.4|8523|8511.3|25
1717363200000|2024-06-02 21:20:00|8523|8511.9|8521.5|8512.2|8524.1|8512.3|8521.4|8511.1|57
1717363500000|2024-06-02 21:25:00|8520.5|8513.4|8522.6|8511.4|8522.9|8513.9|8520.2|8511|69
1717363800000|2024-06-02 21:30:00|8522.7|8511.3|8523.6|8511.7|8524|8512.1|8520.5|8508.6|378
1717364100000|2024-06-02 21:35:00|8523.4|8511.5|8523|8511.1|8524|8512.1|8522.7|8510.8|255
1717364400000|2024-06-02 21:40:00|8523.6|8511.7|8523|8511.7|8524|8512.1|8522.7|8510.9|94
1717364700000|2024-06-02 21:45:00|8523.5|8511.6|8521.9|8512.2|8525|8513.1|8521.7|8511.1|98
1717365000000|2024-06-02 21:50:00|8522.1|8512.3|8521.5|8513|8522.8|8513.2|8521.2|8511.7|93
1717365300000|2024-06-02 21:55:00|8521.6|8512.8|8520.3|8510.8|8524|8513.2|8520|8509.9|104
1717365600000|2024-06-02 22:00:00|8520.6|8510.7|8518.2|8515.8|8523.1|8515.9|8517.3|8510.7|217
1717365900000|2024-06-02 22:05:00|8517.7|8516.2|8517.5|8516|8517.7|8516.2|8517.1|8515.6|21
1717366200000|2024-06-02 22:10:00|8517.6|8516.1|8518|8516.5|8518.9|8517.4|8517.5|8516|50
1717366500000|2024-06-02 22:15:00|8518.1|8516.6|8518|8516.5|8518.1|8516.6|8517.3|8515.8|69
1717366800000|2024-06-02 22:20:00|8518.1|8516.6|8517.6|8516.1|8518.2|8516.7|8517.6|8516.1|8
1717367100000|2024-06-02 22:25:00|8517.7|8516.2|8517.9|8516.4|8518.1|8516.6|8517.3|8515.8|32
1717367400000|2024-06-02 22:30:00|8517.8|8516.3|8517.6|8516.1|8517.9|8516.4|8517.4|8515.9|41
1717367700000|2024-06-02 22:35:00|8517.5|8516|8517.4|8515.9|8517.8|8516.3|8517.2|8515.7|58
1717368000000|2024-06-02 22:40:00|8517.3|8515.8|8516.8|8515.3|8517.4|8515.9|8516.2|8514.7|44
1717368300000|2024-06-02 22:45:00|8516.7|8515.2|8516.4|8514.9|8516.9|8515.4|8516.2|8514.7|27
1717368600000|2024-06-02 22:50:00|8516.5|8515|8516.6|8515.1|8516.8|8515.3|8516.4|8514.9|46
1717368900000|2024-06-02 22:55:00|8516.7|8515.2|8516|8514.5|8516.9|8515.4|8516|8514.5|25
1717369200000|2024-06-02 23:00:00|8516.2|8514.7|8515.8|8514.3|8516.2|8514.7|8515.6|8514.1|41
1717369500000|2024-06-02 23:05:00|8515.9|8514.4|8516|8514.5|8516.1|8514.9|8515.4|8514|23
1717369800000|2024-06-02 23:10:00|8516.1|8514.6|8515.9|8514.4|8516.1|8514.6|8515.5|8514.3|20
1717370100000|2024-06-02 23:15:00|8515.8|8514.3|8515.6|8514.1|8515.9|8514.4|8515.6|8514.1|21
1717370400000|2024-06-02 23:20:00|8515.5|8514|8515.7|8514.2|8516|8514.5|8515.5|8514|34
1717370700000|2024-06-02 23:25:00|8515.6|8514.1|8515.6|8514.1|8515.7|8514.5|8515.4|8514|34
1717371000000|2024-06-02 23:30:00|8515.7|8514.2|8516|8514.5|8516.1|8514.6|8515.4|8514.1|19
1717371300000|2024-06-02 23:35:00|8516.1|8514.6|8515.9|8515|8516.2|8515|8515.7|8514.4|18
1717371600000|2024-06-02 23:40:00|8515.8|8514.9|8517.3|8515.8|8517.3|8515.8|8515.8|8514.6|46
1717371900000|2024-06-02 23:45:00|8517.2|8515.7|8517.1|8515.6|8517.4|8515.9|8516.9|8515.4|32
1717372200000|2024-06-02 23:50:00|8517.2|8515.7|8516.5|8515.6|8517.5|8516|8516.5|8515.6|23
1717372500000|2024-06-02 23:55:00|8516.4|8515.5|8516.5|8515|8516.8|8515.5|8516.3|8514.8|17
1717358400000|2024-06-02 20:00:00|8528.2|8511.9|8524.7|8505.8|8531.1|8512.3|8521.7|8503.7|31
1717358700000|2024-06-02 20:05:00|8527|8506|8526.8|8509.4|8527.7|8512.5|8524.8|8505.1|15
1717359000000|2024-06-02 20:10:00|8527.8|8506.8|8524.7|8503.7|8531.6|8510.6|8524.6|8503.6|8
1717359300000|2024-06-02 20:15:00|8524.8|8512.5|8524.7|8503.7|8527.9|8512.5|8524.7|8503.7|5
1717359600000|2024-06-02 20:20:00|8525|8504|8526.6|8510.4|8530.5|8510.6|8524.7|8503.7|27
1717359900000|2024-06-02 20:25:00|8526.4|8505.9|8527.2|8506.7|8527.2|8509.4|8525.8|8504.8|10
1717360200000|2024-06-02 20:30:00|8533.7|8506.2|8527.2|8506.7|8534.1|8513.1|8527.2|8506.2|9
1717360500000|2024-06-02 20:35:00|8527.5|8507|8527.1|8506.4|8527.5|8507|8527.1|8506.4|3
1717360800000|2024-06-02 20:40:00|8527.3|8506.3|8528.4|8507.4|8528.5|8507.5|8527.3|8506.3|4
1717361100000|2024-06-02 20:45:00|8530.5|8512.9|8528.3|8508.7|8530.5|8512.9|8527.6|8506.6|8
1717361400000|2024-06-02 20:50:00|8526.7|8510.9|8524|8513|8528.5|8513.4|8521|8507.6|22
1717361700000|2024-06-02 20:55:00|8524.4|8512.5|8523.3|8511.4|8524.7|8512.8|8523|8511.1|14
1717362000000|2024-06-02 21:00:00|8523.6|8511.7|8521.4|8509.5|8523.6|8511.7|8521.4|8509.5|15
1717362300000|2024-06-02 21:05:00|8522.3|8510.4|8523.2|8511.3|8523.8|8511.9|8521.2|8509.3|53
1717362600000|2024-06-02 21:10:00|8523.7|8511.8|8523.3|8511.6|8524.5|8512.6|8522.1|8510.2|72
1717362900000|2024-06-02 21:15:00|8523.6|8511.7|8523.1|8512|8524.3|8512.4|8523|8511.3|25
1717363200000|2024-06-02 21:20:00|8523|8511.9|8521.5|8512.2|8524.1|8512.3|8521.4|8511.1|57
1717363500000|2024-06-02 21:25:00|8520.5|8513.4|8522.6|8511.4|8522.9|8513.9|8520.2|8511|69
1717363800000|2024-06-02 21:30:00|8522.7|8511.3|8523.6|8511.7|8524|8512.1|8520.5|8508.6|378
1717364100000|2024-06-02 21:35:00|8523.4|8511.5|8523|8511.1|8524|8512.1|8522.7|8510.8|255
1717364400000|2024-06-02 21:40:00|8523.6|8511.7|8523|8511.7|8524|8512.1|8522.7|8510.9|94
1717364700000|2024-06-02 21:45:00|8523.5|8511.6|8521.9|8512.2|8525|8513.1|8521.7|8511.1|98
1717365000000|2024-06-02 21:50:00|8522.1|8512.3|8521.5|8513|8522.8|8513.2|8521.2|8511.7|93
1717365300000|2024-06-02 21:55:00|8521.6|8512.8|8520.3|8510.8|8524|8513.2|8520|8509.9|104
1717365600000|2024-06-02 22:00:00|8520.6|8510.7|8518.2|8515.8|8523.1|8515.9|8517.3|8510.7|217
1717365900000|2024-06-02 22:05:00|8517.7|8516.2|8517.5|8516|8517.7|8516.2|8517.1|8515.6|21
1717366200000|2024-06-02 22:10:00|8517.6|8516.1|8518|8516.5|8518.9|8517.4|8517.5|8516|50
1717366500000|2024-06-02 22:15:00|8518.1|8516.6|8518|8516.5|8518.1|8516.6|8517.3|8515.8|69
1717366800000|2024-06-02 22:20:00|8518.1|8516.6|8517.6|8516.1|8518.2|8516.7|8517.6|8516.1|8
1717367100000|2024-06-02 22:25:00|8517.7|8516.2|8517.9|8516.4|8518.1|8516.6|8517.3|8515.8|32
1717367400000|2024-06-02 22:30:00|8517.8|8516.3|8517.6|8516.1|8517.9|8516.4|8517.4|8515.9|41
1717367700000|2024-06-02 22:35:00|8517.5|8516|8517.4|8515.9|8517.8|8516.3|8517.2|8515.7|58
1717368000000|2024-06-02 22:40:00|8517.3|8515.8|8516.8|8515.3|8517.4|8515.9|8516.2|8514.7|44
1717368300000|2024-06-02 22:45:00|8516.7|8515.2|8516.4|8514.9|8516.9|8515.4|8516.2|8514.7|27
1717368600000|2024-06-02 22:50:00|8516.5|8515|8516.6|8515.1|8516.8|8515.3|8516.4|8514.9|46
1717368900000|2024-06-02 22:55:00|8516.7|8515.2|8516|8514.5|8516.9|8515.4|8516|8514.5|25
1717369200000|2024-06-02 23:00:00|8516.2|8514.7|8515.8|8514.3|8516.2|8514.7|8515.6|8514.1|41
1717369500000|2024-06-02 23:05:00|8515.9|8514.4|8516|8514.5|8516.1|8514.9|8515.4|8514|23
1717369800000|2024-06-02 23:10:00|8516.1|8514.6|8515.9|8514.4|8516.1|8514.6|8515.5|8514.3|20
1717370100000|2024-06-02 23:15:00|8515.8|8514.3|8515.6|8514.1|8515.9|8514.4|8515.6|8514.1|21
1717370400000|2024-06-02 23:20:00|8515.5|8514|8515.7|8514.2|8516|8514.5|8515.5|8514|34
1717370700000|2024-06-02 23:25:00|8515.6|8514.1|8515.6|8514.1|8515.7|8514.5|8515.4|8514|34
1717371000000|2024-06-02 23:30:00|8515.7|8514.2|8516|8514.5|8516.1|8514.6|8515.4|8514.1|19
1717371300000|2024-06-02 23:35:00|8516.1|8514.6|8515.9|8515|8516.2|8515|8515.7|8514.4|18
1717371600000|2024-06-02 23:40:00|8515.8|8514.9|8517.3|8515.8|8517.3|8515.8|8515.8|8514.6|46
1717371900000|2024-06-02 23:45:00|8517.2|8515.7|8517.1|8515.6|8517.4|8515.9|8516.9|8515.4|32
1717372200000|2024-06-02 23:50:00|8517.2|8515.7|8516.5|8515.6|8517.5|8516|8516.5|8515.6|23
1717372500000|2024-06-02 23:55:00|8516.4|8515.5|8516.5|8515|8516.8|8515.5|8516.3|8514.8|17
1717372800000|2024-06-03 00:00:00|8516.6|8515.1|8516.4|8514.9|8516.8|8515.5|8516.1|8514.9|51
1717373100000|2024-06-03 00:05:00|8516.5|8515|8516.3|8515.4|8516.7|8515.5|8516.2|8515|35
1717373400000|2024-06-03 00:10:00|8516.6|8515.1|8516.6|8515.1|8516.7|8515.5|8516.3|8514.9|47
1717373700000|2024-06-03 00:15:00|8516.3|8515.4|8516.2|8514.7|8516.9|8515.6|8516.2|8514.7|29
1717374000000|2024-06-03 00:20:00|8516.3|8514.8|8515.4|8513.9|8516.3|8514.8|8515|8513.8|47
1717374300000|2024-06-03 00:25:00|8515.5|8514|8515|8513.5|8515.5|8514.3|8514.6|8513.3|42
1717374600000|2024-06-03 00:30:00|8514.9|8513.4|8514.9|8513.4|8515.2|8514.1|8514.7|8513.4|37
1717374900000|2024-06-03 00:35:00|8515|8513.5|8514.8|8513.3|8515.1|8513.9|8514.5|8513.3|44
1717375200000|2024-06-03 00:40:00|8514.7|8513.2|8514.5|8513.6|8514.8|8513.6|8514.3|8513.1|25
1717375500000|2024-06-03 00:45:00|8514.4|8513.5|8514.1|8512.6|8514.7|8513.7|8513.7|8512.5|54
1717375800000|2024-06-03 00:50:00|8514.3|8512.8|8513.7|8512.2|8514.4|8513.1|8513.5|8512|93
1717376100000|2024-06-03 00:55:00|8513.5|8512|8512.8|8511.9|8513.7|8512.2|8512|8510.7|88
1717376400000|2024-06-03 01:00:00|8513|8512.1|8513.4|8512.5|8513.4|8512.5|8512.3|8510.9|69
1717376700000|2024-06-03 01:05:00|8513.3|8512.4|8514.3|8512.8|8514.5|8513.4|8513.3|8512.4|60
1717377000000|2024-06-03 01:10:00|8514.4|8512.9|8513.3|8512.4|8514.4|8513.2|8513.2|8512.2|51
1717377300000|2024-06-03 01:15:00|8513.4|8512.5|8515.2|8514.3|8515.4|8514.4|8513.2|8511.7|77
1717377600000|2024-06-03 01:20:00|8515.1|8514.2|8514.4|8513.5|8515.8|8514.6|8514|8512.5|85
1717377900000|2024-06-03 01:25:00|8514.5|8513.6|8514|8513.1|8514.7|8513.8|8514|8512.8|55
1717378200000|2024-06-03 01:30:00|8514.1|8513.2|8514.6|8513.7|8514.6|8513.7|8513.9|8512.6|40
1717378500000|2024-06-03 01:35:00|8514.7|8513.8|8515|8514.1|8515.3|8514.4|8514.6|8513.4|58
1717378800000|2024-06-03 01:40:00|8514.9|8514|8515.3|8514.4|8516|8514.9|8514.9|8514|39
1717379100000|2024-06-03 01:45:00|8514.8|8513.9|8514.8|8513.9|8515.2|8514.3|8514.6|8513.7|64
1717379400000|2024-06-03 01:50:00|8514.7|8513.8|8515.6|8514.1|8515.6|8514.1|8514.7|8513.6|46
1717379700000|2024-06-03 01:55:00|8515.7|8514.2|8516.3|8514.8|8516.3|8514.8|8515.7|8514.2|23
1717380000000|2024-06-03 02:00:00|8516.2|8514.7|8515.8|8514.9|8516.3|8515|8515.5|8514.5|42
1717380300000|2024-06-03 02:05:00|8515.9|8515|8515.4|8514.5|8515.9|8515|8515|8514.1|43
1717380600000|2024-06-03 02:10:00|8515.3|8514.4|8514.7|8513.8|8515.4|8514.4|8514.6|8513.7|30
1717380900000|2024-06-03 02:15:00|8514.8|8513.9|8514.2|8513.3|8514.9|8513.9|8514.1|8513.1|47
1717381200000|2024-06-03 02:20:00|8514.3|8513.4|8514.4|8513.5|8514.8|8513.9|8514.3|8513.4|39
1717381500000|2024-06-03 02:25:00|8514.3|8513.4|8514.3|8513.4|8514.6|8513.6|8514.2|8513|29
1717381800000|2024-06-03 02:30:00|8514.2|8513.3|8514.4|8513.5|8514.4|8513.5|8514.1|8513.2|23
1717382100000|2024-06-03 02:35:00|8514.3|8513.4|8514.5|8513|8514.7|8513.8|8513.9|8512.4|62
1717382400000|2024-06-03 02:40:00|8514.6|8513.1|8514.4|8513.5|8514.9|8513.6|8514.3|8513.1|51
1717382700000|2024-06-03 02:45:00|8514.3|8513.4|8515|8514.1|8515.6|8514.4|8514.2|8513|46
1717383000000|2024-06-03 02:50:00|8515.1|8514.2|8515.7|8514.2|8515.7|8514.4|8514.8|8513.9|32
1717383300000|2024-06-03 02:55:00|8515.3|8514.4|8516.3|8514.8|8516.3|8515|8515.3|8514.4|19
1717383600000|2024-06-03 03:00:00|8515.9|8515|8516.5|8515|8516.8|8515.6|8515.5|8514.6|69
1717383900000|2024-06-03 03:05:00|8516.7|8515.2|8516.4|8515.5|8516.7|8515.5|8516.1|8515|44
1717384200000|2024-06-03 03:10:00|8516.3|8515.4|8516.3|8515.4|8516.6|8515.7|8516.1|8515.2|22
1717384500000|2024-06-03 03:15:00|8516.2|8515.3|8516.2|8515.3|8516.5|8515.6|8516.1|8515.2|30
1717384800000|2024-06-03 03:20:00|8516.4|8515.5|8517|8516.1|8517.3|8516.4|8516.4|8515.5|88
1717385100000|2024-06-03 03:25:00|8516.9|8516|8516.9|8516|8517.4|8516.5|8516.6|8515.7|62
1717385400000|2024-06-03 03:30:00|8516.8|8515.9|8517|8516.1|8517.4|8516.2|8516.5|8515.6|58
1717385700000|2024-06-03 03:35:00|8516.9|8516|8517.3|8516.4|8517.3|8516.4|8516.6|8515.7|46
1717386000000|2024-06-03 03:40:00|8517.2|8516.3|8517.4|8516.5|8517.4|8516.5|8516.9|8515.8|39
1717386300000|2024-06-03 03:45:00|8517.3|8516.4|8517.1|8516.2|8517.7|8516.5|8516.9|8516|38
1717386600000|2024-06-03 03:50:00|8517.2|8516.3|8517.4|8516.5|8518|8516.7|8517|8516.1|66
1717386900000|2024-06-03 03:55:00|8517.5|8516.6|8517.1|8516.2|8518.5|8517.3|8517|8516.1|60
1717387200000|2024-06-03 04:00:00|8517.2|8516.3|8517.4|8515.9|8517.5|8516.6|8516.9|8515.5|49
1717387500000|2024-06-03 04:05:00|8517|8516.1|8517.4|8516.5|8517.8|8516.6|8517|8516.1|22
1717387800000|2024-06-03 04:10:00|8517.3|8516.4|8517.8|8516.9|8517.9|8517|8517.2|8516.3|27
1717388100000|2024-06-03 04:15:00|8517.7|8516.8|8517.5|8516.6|8517.7|8516.8|8517.4|8516.5|17
1717388400000|2024-06-03 04:20:00|8517.4|8516.5|8517.5|8516.6|8517.8|8516.9|8517.4|8516.5|28
1717388700000|2024-06-03 04:25:00|8517.4|8516.5|8517.7|8516.2|8517.9|8516.8|8517.2|8516.1|55
1717389000000|2024-06-03 04:30:00|8517.8|8516.3|8517|8516.1|8518.1|8516.9|8516.9|8516|33
1717389300000|2024-06-03 04:35:00|8517.1|8516.2|8517.4|8516.5|8517.5|8516.6|8517|8516.1|19
1717389600000|2024-06-03 04:40:00|8517.3|8516.4|8516.7|8515.8|8517.5|8516.6|8516.7|8515.8|35
1717389900000|2024-06-03 04:45:00|8516.8|8515.9|8516.8|8515.9|8516.9|8516|8516.6|8515.7|41
1717390200000|2024-06-03 04:50:00|8516.7|8515.8|8516.7|8515.8|8517.3|8516.1|8516.7|8515.7|25
1717390500000|2024-06-03 04:55:00|8516.8|8515.9|8516.7|8515.2|8516.9|8516|8516.4|8515.2|21
1717390800000|2024-06-03 05:00:00|8516.4|8515.5|8517|8516.1|8517|8516.1|8516.4|8515.2|64
1717391100000|2024-06-03 05:05:00|8516.9|8516|8517.2|8516.3|8517.4|8516.5|8516.9|8516|25
1717391400000|2024-06-03 05:10:00|8517.1|8516.2|8517.9|8517|8518.1|8517.1|8517.1|8516.1|40
1717391700000|2024-06-03 05:15:00|8518|8517.1|8518|8517.1|8518.2|8517.3|8517.9|8517|25
1717392000000|2024-06-03 05:20:00|8518.1|8517.2|8518.4|8516.9|8518.7|8517.6|8518|8516.8|33
1717392300000|2024-06-03 05:25:00|8518.1|8517.2|8518.2|8517.3|8518.5|8517.4|8517.9|8516.8|42
1717392600000|2024-06-03 05:30:00|8518.3|8517.4|8518.7|8517.8|8518.9|8518|8518.2|8516.9|49
1717392900000|2024-06-03 05:35:00|8519|8517.5|8518.8|8517.9|8519.2|8518.3|8518.6|8517.5|36
1717393200000|2024-06-03 05:40:00|8518.7|8517.8|8518.5|8517|8519.1|8517.9|8518.1|8517|43
1717393500000|2024-06-03 05:45:00|8518.6|8517.1|8518.5|8517.6|8518.8|8517.9|8518.1|8517|64
1717393800000|2024-06-03 05:50:00|8518.6|8517.7|8518.6|8517.7|8518.8|8517.9|8518.2|8517.2|47
1717394100000|2024-06-03 05:55:00|8518.5|8517.6|8520.9|8520|8520.9|8520|8518.5|8517.6|114
1717394400000|2024-06-03 06:00:00|8520.8|8519.9|8520|8519.1|8520.8|8519.9|8519.3|8518.4|129
1717394700000|2024-06-03 06:05:00|8520.1|8519.2|8521|8520.1|8521.2|8520.3|8519.5|8518.6|138
1717395000000|2024-06-03 06:10:00|8520.8|8519.9|8521.3|8520.4|8521.9|8520.6|8520.8|8519.5|128
1717395300000|2024-06-03 06:15:00|8521.2|8520.3|8521.4|8520.5|8521.9|8521|8521.1|8520.2|82
1717395600000|2024-06-03 06:20:00|8521.3|8520.4|8519.3|8518.4|8521.4|8520.5|8519.1|8518.2|82
1717395900000|2024-06-03 06:25:00|8519.4|8518.5|8519.6|8518.7|8519.9|8519|8519.3|8518.4|67
1717396200000|2024-06-03 06:30:00|8519.4|8518.5|8519.3|8518.4|8519.6|8518.7|8518.6|8517.7|99
1717396500000|2024-06-03 06:35:00|8519.4|8518.5|8520.3|8518.8|8520.3|8519.1|8519.1|8518.2|99
1717396800000|2024-06-03 06:40:00|8520.4|8518.9|8521.7|8520.8|8521.8|8520.9|8519.7|8518.7|107
1717397100000|2024-06-03 06:45:00|8521.8|8520.9|8521.3|8520.4|8522.2|8521.1|8521|8520|89
1717397400000|2024-06-03 06:50:00|8521.4|8520.5|8523|8522.1|8523|8522.1|8521.3|8520.4|119
1717397700000|2024-06-03 06:55:00|8523.1|8522.2|8526.3|8524.8|8526.8|8525.7|8522.9|8522|231
1717398000000|2024-06-03 07:00:00|8526.2|8524.7|8523|8522.1|8526.2|8524.7|8522.4|8521.5|251
1717398300000|2024-06-03 07:05:00|8523.1|8522.2|8523.6|8522.7|8524.4|8523.5|8523.1|8522.2|108
1717398600000|2024-06-03 07:10:00|8523.7|8522.8|8524.8|8523.9|8525.4|8524.5|8523.6|8522.7|140
1717398900000|2024-06-03 07:15:00|8524.9|8524|8523.8|8522.9|8525.1|8524.2|8523.4|8522.5|139
1717399200000|2024-06-03 07:20:00|8523.9|8523|8524.3|8523.4|8524.5|8523.6|8523.3|8522.4|141
1717399500000|2024-06-03 07:25:00|8524.2|8523.3|8523.8|8522.9|8525.1|8524.2|8523.7|8522.8|113
1717399800000|2024-06-03 07:30:00|8523.7|8522.8|8524.7|8523.8|8525|8524.1|8523.3|8522.4|79
1717400100000|2024-06-03 07:35:00|8524.4|8523.5|8525.6|8524.7|8525.6|8524.7|8524|8522.8|106
1717400400000|2024-06-03 07:40:00|8525.7|8524.8|8524.6|8523.1|8525.7|8524.8|8524|8523|87
1717400700000|2024-06-03 07:45:00|8524.2|8522.7|8525.7|8524.2|8525.8|8524.8|8523.7|8522.3|169
1717401000000|2024-06-03 07:50:00|8525.8|8524.3|8523.8|8522.3|8525.8|8524.3|8523.7|8522.2|166
1717401300000|2024-06-03 07:55:00|8523.7|8522.2|8526.5|8525|8526.9|8526|8523.7|8522.2|191
1717401600000|2024-06-03 08:00:00|8526.6|8525.1|8525.2|8524.3|8527.6|8526.7|8525.2|8524.3|231
1717401900000|2024-06-03 08:05:00|8525.1|8524.2|8525.1|8524.2|8525.6|8524.6|8523.5|8522.6|203
1717402200000|2024-06-03 08:10:00|8525|8524.1|8524.4|8523.5|8525.6|8524.7|8524.3|8523.1|153
1717402500000|2024-06-03 08:15:00|8524.3|8523.4|8522.3|8521.4|8524.5|8523.6|8522.2|8521.3|184
1717402800000|2024-06-03 08:20:00|8522.4|8521.5|8522.4|8521.5|8523.3|8522.4|8521.9|8521|124
1717403100000|2024-06-03 08:25:00|8522.3|8521.4|8525.9|8524.4|8526|8524.5|8521.2|8520.3|140
1717403400000|2024-06-03 08:30:00|8526.1|8524.6|8525.2|8524.3|8527.4|8526.2|8524.9|8523.8|192
1717403700000|2024-06-03 08:35:00|8525.1|8524.2|8527.7|8526.8|8528.6|8527.4|8525.1|8524.2|184
1717404000000|2024-06-03 08:40:00|8527.8|8526.9|8530.6|8529.1|8530.9|8529.5|8527.8|8526.9|199
1717404300000|2024-06-03 08:45:00|8530.7|8529.2|8529.8|8528.9|8530.7|8529.8|8529.4|8528.3|139
1717404600000|2024-06-03 08:50:00|8529.7|8528.8|8529.8|8528.9|8530.2|8529.3|8529.2|8527.8|118
1717404900000|2024-06-03 08:55:00|8529.9|8529|8533|8532.1|8533.1|8532.2|8529.8|8528.9|127
1717405200000|2024-06-03 09:00:00|8532.9|8532|8533.5|8532.6|8533.7|8532.8|8532.1|8531.2|127
1717405500000|2024-06-03 09:05:00|8533.4|8532.5|8533.7|8532.8|8533.8|8532.9|8532.7|8531.8|117
1717405800000|2024-06-03 09:10:00|8533.8|8532.9|8535.4|8534.5|8535.9|8535|8533.7|8532.8|131
1717406100000|2024-06-03 09:15:00|8535.3|8534.4|8533.9|8533|8535.8|8534.9|8533.6|8532.7|158
1717406400000|2024-06-03 09:20:00|8533.8|8532.9|8532.9|8531.4|8534.5|8533.1|8532.8|8531.4|182
1717406700000|2024-06-03 09:25:00|8533|8531.5|8532.9|8532|8533.2|8532|8531.6|8530.2|145
1717407000000|2024-06-03 09:30:00|8533|8532.1|8530.9|8530|8533.4|8532.5|8530.7|8529.8|152
1717407300000|2024-06-03 09:35:00|8530.8|8529.9|8531.2|8530.3|8531.3|8530.4|8529.8|8528.9|162
1717407600000|2024-06-03 09:40:00|8531.3|8530.4|8532.8|8531.9|8533.4|8532.5|8531.3|8530.3|145
1717407900000|2024-06-03 09:45:00|8532.9|8532|8530.1|8529.2|8533|8532.1|8529.5|8528.2|139
1717408200000|2024-06-03 09:50:00|8530|8529.1|8529.5|8528.6|8530|8529.1|8529.3|8528.4|98
1717408500000|2024-06-03 09:55:00|8529.6|8528.7|8528.8|8527.9|8530.5|8529.6|8528.7|8527.5|116
1717408800000|2024-06-03 10:00:00|8529.1|8527.6|8527.8|8526.9|8529.1|8528.1|8527.3|8526.1|153
1717409100000|2024-06-03 10:05:00|8527.9|8527|8529.3|8527.8|8529.3|8528|8527.8|8526.9|120
1717409400000|2024-06-03 10:10:00|8529.4|8527.9|8528.3|8527.4|8529.4|8528.1|8527|8525.9|165
1717409700000|2024-06-03 10:15:00|8528.1|8527.2|8527.3|8526.4|8528.2|8527.3|8527|8526.1|101
1717410000000|2024-06-03 10:20:00|8527.2|8526.3|8527.7|8526.2|8528.4|8527.2|8527.2|8526.1|104
1717410300000|2024-06-03 10:25:00|8527.8|8526.3|8527.1|8526.2|8527.9|8527|8526.9|8526|103
1717410600000|2024-06-03 10:30:00|8527|8526.1|8523.6|8522.7|8527.6|8526.4|8523.5|8522.6|95
1717410900000|2024-06-03 10:35:00|8523.7|8522.8|8524.1|8523.2|8524.5|8523.2|8522.9|8521.8|117
1717411200000|2024-06-03 10:40:00|8524|8523.1|8522.6|8521.7|8524.1|8523.2|8522.6|8521.7|94
1717411500000|2024-06-03 10:45:00|8522.7|8521.8|8520.6|8519.7|8523.3|8521.9|8520.1|8519|174
1717411800000|2024-06-03 10:50:00|8520.5|8519.6|8523.3|8522.4|8523.3|8522.4|8520.1|8519.2|120
1717412100000|2024-06-03 10:55:00|8523.4|8522.5|8525.2|8523.7|8525.5|8524|8523.3|8522.4|91
1717412400000|2024-06-03 11:00:00|8525.3|8523.8|8523.1|8521.6|8525.3|8524|8523.1|8521.6|147
1717412700000|2024-06-03 11:05:00|8523|8521.5|8521.3|8520.4|8523.1|8521.8|8521.1|8520|188
1717413000000|2024-06-03 11:10:00|8521.2|8520.3|8520.3|8518.8|8521.8|8520.5|8519.7|8518.4|141
1717413300000|2024-06-03 11:15:00|8520.1|8519.2|8519.7|8518.8|8520.3|8519.4|8519|8518.1|105
1717413600000|2024-06-03 11:20:00|8519.6|8518.7|8518.2|8517.3|8519.8|8518.8|8518.1|8517.2|117
1717413900000|2024-06-03 11:25:00|8518.1|8517.2|8516.4|8514.9|8518.2|8517.3|8515.7|8514.8|170
1717414200000|2024-06-03 11:30:00|8516|8515.1|8516|8515.1|8517.1|8516.2|8515.9|8515|181
1717414500000|2024-06-03 11:35:00|8516.4|8514.9|8517.8|8516.3|8518.3|8516.8|8516|8514.5|139
1717414800000|2024-06-03 11:40:00|8517.7|8516.2|8517.6|8516.7|8517.9|8517|8516.7|8515.3|139
1717415100000|2024-06-03 11:45:00|8517.7|8516.8|8517.9|8517|8519|8517.7|8517.6|8516.7|114
1717415400000|2024-06-03 11:50:00|8517.7|8516.8|8518.6|8517.7|8519.4|8518.5|8517.7|8516.8|132
1717415700000|2024-06-03 11:55:00|8518.5|8517.6|8519.1|8518.2|8519.9|8519|8518.2|8517.3|145
1717416000000|2024-06-03 12:00:00|8519.2|8518.3|8517.7|8516.8|8519.5|8518.6|8517.4|8516.5|197
1717416300000|2024-06-03 12:05:00|8517.8|8516.9|8518.1|8517.2|8518.5|8517.6|8517.4|8516.5|83
1717416600000|2024-06-03 12:10:00|8518.5|8517|8518.3|8517.4|8519|8518.1|8517.9|8517|112
1717416900000|2024-06-03 12:15:00|8518.4|8517.5|8518.5|8517|8520|8518.5|8517.7|8516.6|163
1717417200000|2024-06-03 12:20:00|8518.4|8516.9|8519.4|8517.9|8519.4|8518.2|8516.6|8515.7|179
1717417500000|2024-06-03 12:25:00|8519.3|8517.8|8519.6|8518.1|8520.2|8518.9|8518.8|8517.7|194
1717417800000|2024-06-03 12:30:00|8519.5|8518|8520.8|8519.3|8520.9|8519.4|8518.8|8517.3|186
1717418100000|2024-06-03 12:35:00|8520.7|8519.2|8519.7|8518.2|8520.8|8519.5|8519.3|8518.2|126
1717418400000|2024-06-03 12:40:00|8519.6|8518.1|8520.6|8519.7|8521.4|8520.2|8518.9|8517.8|173
1717418700000|2024-06-03 12:45:00|8520.7|8519.8|8520.4|8518.9|8520.7|8519.8|8518.8|8517.9|161
1717419000000|2024-06-03 12:50:00|8520.5|8519|8519.6|8518.7|8520.6|8519.5|8518.5|8517.4|175
1717419300000|2024-06-03 12:55:00|8519.7|8518.8|8518.6|8517.7|8521|8520|8518.5|8517.6|200
1717419600000|2024-06-03 13:00:00|8518.5|8517.6|8518.9|8518|8519.6|8518.7|8518.1|8517.2|162
1717419900000|2024-06-03 13:05:00|8518.8|8517.9|8518.4|8517.5|8519.4|8518.5|8518|8517.1|126
1717420200000|2024-06-03 13:10:00|8518.5|8517.6|8519.1|8518.2|8519.4|8518.5|8518.4|8517.4|91
1717420500000|2024-06-03 13:15:00|8519.2|8518.3|8520.5|8519.6|8520.6|8519.7|8518.4|8517.3|141
1717420800000|2024-06-03 13:20:00|8520.6|8519.7|8520.3|8519.4|8521.7|8520.8|8520.1|8519.2|124
1717421100000|2024-06-03 13:25:00|8520.2|8519.3|8520.4|8519.5|8521.3|8520.4|8520.1|8519.2|125
1717421400000|2024-06-03 13:30:00|8520.5|8519.6|8520|8519.1|8521.2|8520.3|8519.6|8518.7|165
1717421700000|2024-06-03 13:35:00|8519.9|8519|8520.2|8519.3|8521.4|8520.5|8519.9|8518.9|146
1717422000000|2024-06-03 13:40:00|8520.3|8519.4|8519.6|8517.2|8520.5|8519.6|8517.5|8516.5|160
1717422300000|2024-06-03 13:45:00|8519.5|8517|8518.7|8517.8|8520|8518.6|8518.6|8517|203
1717422600000|2024-06-03 13:50:00|8518.6|8517.7|8518.5|8517.6|8519.3|8518.3|8518.2|8517.1|144
1717422900000|2024-06-03 13:55:00|8518.7|8517.8|8521.8|8513.1|8521.8|8517.9|8515.8|8513.1|232
1717423200000|2024-06-03 14:00:00|8523.6|8512.6|8515.2|8514.3|8523.6|8516|8513.9|8510.2|702
1717423500000|2024-06-03 14:05:00|8515.3|8514.4|8514.2|8513.3|8515.6|8514.7|8513.8|8512.9|419
1717423800000|2024-06-03 14:10:00|8514.3|8513.4|8513.3|8512.4|8515.4|8514.5|8513.2|8512.3|343
1717424100000|2024-06-03 14:15:00|8513.4|8512.5|8512.4|8511.5|8514.3|8513.4|8512.4|8511.5|327
1717424400000|2024-06-03 14:20:00|8512.3|8511.4|8514.1|8513.2|8514.3|8513.4|8511.3|8510.3|318
1717424700000|2024-06-03 14:25:00|8514|8513.1|8512.1|8511.2|8514|8513.1|8510.3|8509.4|246
1717425000000|2024-06-03 14:30:00|8512.2|8511.3|8512.5|8511.6|8513.9|8512.6|8511.1|8510.2|230
1717425300000|2024-06-03 14:35:00|8512.6|8511.7|8514.5|8513.6|8514.6|8513.7|8512|8510.8|233
1717425600000|2024-06-03 14:40:00|8514.4|8513.5|8513.5|8512.6|8514.5|8513.6|8512.9|8512|214
1717425900000|2024-06-03 14:45:00|8513.4|8512.5|8515|8514.1|8515.1|8514.1|8511.7|8510.8|218
1717426200000|2024-06-03 14:50:00|8515.1|8514.2|8514.4|8513.5|8516.4|8515.3|8514.2|8513.2|217
1717426500000|2024-06-03 14:55:00|8514.3|8513.4|8511.4|8510.5|8514.6|8513.7|8510.2|8509.3|338
1717426800000|2024-06-03 15:00:00|8511.5|8510.6|8512.6|8511.7|8512.6|8511.7|8511|8510.1|294
1717427100000|2024-06-03 15:05:00|8512.8|8511.3|8511.2|8510.3|8512.8|8511.7|8510.6|8509.7|192
1717427400000|2024-06-03 15:10:00|8511.3|8510.4|8510.4|8509.5|8512.3|8511.1|8510.4|8509.5|205
1717427700000|2024-06-03 15:15:00|8510.5|8509.6|8511.1|8510.2|8511.7|8510.8|8510.4|8509.5|137
1717428000000|2024-06-03 15:20:00|8511.2|8510.3|8512.6|8511.7|8512.7|8511.8|8511|8510.1|136
1717428300000|2024-06-03 15:25:00|8512.7|8511.8|8513.3|8512.4|8513.3|8512.4|8511|8510.1|160
1717428600000|2024-06-03 15:30:00|8513.1|8512.2|8512.7|8511.8|8513.7|8512.8|8511.4|8510.5|165
1717428900000|2024-06-03 15:35:00|8512.8|8511.9|8513.3|8512.4|8513.5|8512.4|8511.3|8510.4|159
1717429200000|2024-06-03 15:40:00|8513.2|8512.3|8512.7|8511.8|8513.9|8513|8512.3|8511.4|120
1717429500000|2024-06-03 15:45:00|8512.8|8511.9|8513.9|8513|8515|8513.8|8512.7|8511.8|135
1717429800000|2024-06-03 15:50:00|8513.8|8512.9|8513.5|8512.6|8514.9|8514|8513.3|8512.4|136
1717430100000|2024-06-03 15:55:00|8513.4|8512.5|8512.9|8512|8513.5|8512.6|8512.5|8511.6|108
1717430400000|2024-06-03 16:00:00|8513|8512.1|8514.4|8513.5|8514.9|8514|8512.7|8511.8|109
1717430700000|2024-06-03 16:05:00|8514.2|8513.3|8515.3|8514.4|8516.3|8515.1|8514.2|8513.3|117
1717431000000|2024-06-03 16:10:00|8515.2|8514.3|8516.4|8515.5|8516.5|8515.6|8514.6|8513.7|159
1717431300000|2024-06-03 16:15:00|8516.3|8515.4|8517.2|8516.3|8517.7|8516.5|8516|8515.1|143
1717431600000|2024-06-03 16:20:00|8517.6|8516.1|8517.3|8516.4|8517.7|8516.7|8516.7|8515.8|128
1717431900000|2024-06-03 16:25:00|8517.2|8516.3|8516.3|8515.4|8518.3|8517.2|8516.3|8515.4|121
1717432200000|2024-06-03 16:30:00|8516.5|8515.6|8516.4|8515.5|8516.8|8515.7|8515.6|8514.6|117
1717432500000|2024-06-03 16:35:00|8516.3|8515.4|8516.6|8515.7|8516.9|8515.9|8515.9|8515|157
1717432800000|2024-06-03 16:40:00|8516.4|8515.5|8516.3|8514.8|8517.2|8516.3|8515.7|8514.7|94
1717433100000|2024-06-03 16:45:00|8516.2|8514.7|8515.9|8514.4|8516.6|8515.3|8515.2|8514.1|135
1717433400000|2024-06-03 16:50:00|8515.5|8514.6|8517.5|8516.6|8518.1|8516.9|8515.1|8514.2|143
1717433700000|2024-06-03 16:55:00|8517.6|8516.7|8518.4|8517.5|8518.5|8517.6|8516.9|8516|94
1717434000000|2024-06-03 17:00:00|8518.3|8517.4|8516.2|8515.3|8518.6|8517.7|8516.2|8515.3|128
1717434300000|2024-06-03 17:05:00|8516.1|8515.2|8515.9|8515|8516.5|8515.6|8515.7|8514.8|77
1717434600000|2024-06-03 17:10:00|8515.8|8514.9|8517.1|8515.6|8518.1|8517|8515.8|8514.9|131
1717434900000|2024-06-03 17:15:00|8517|8515.5|8516.7|8515.8|8517.5|8516.3|8516.5|8515.3|122
1717435200000|2024-06-03 17:20:00|8516.8|8515.9|8517.1|8515.6|8517.2|8516.2|8516.4|8515.1|115
1717435500000|2024-06-03 17:25:00|8517.3|8515.8|8516.9|8516|8517.7|8516.4|8516.5|8515.6|109
1717435800000|2024-06-03 17:30:00|8517|8516.1|8516.5|8515.6|8517.1|8516.2|8515.8|8514.9|80
1717436100000|2024-06-03 17:35:00|8516.6|8515.7|8516.8|8515.9|8517.6|8516.5|8516.4|8515.5|69
1717436400000|2024-06-03 17:40:00|8516.9|8516|8516.4|8515.5|8516.9|8516|8515.9|8515|66
1717436700000|2024-06-03 17:45:00|8516.3|8515.4|8516.7|8515.8|8516.9|8515.9|8515.3|8514.4|109
1717437000000|2024-06-03 17:50:00|8516.8|8515.9|8515.8|8514.9|8517.4|8516.5|8515.8|8514.9|105
1717437300000|2024-06-03 17:55:00|8515.7|8514.8|8515.4|8514.5|8516.1|8515.2|8515.1|8514.2|75
1717437600000|2024-06-03 18:00:00|8515.3|8514.4|8514.4|8513.5|8515.5|8514.6|8514.3|8513.4|102
1717437900000|2024-06-03 18:05:00|8514.5|8513.6|8514|8513.1|8515.2|8514.3|8513.9|8513|77
1717438200000|2024-06-03 18:10:00|8514.1|8513.2|8516.4|8515.5|8516.8|8515.8|8513.9|8512.8|124
1717438500000|2024-06-03 18:15:00|8516.3|8515.4|8515.6|8514.7|8516.6|8515.7|8515.2|8514.3|81
1717438800000|2024-06-03 18:20:00|8515.7|8514.8|8515.1|8514.2|8516.6|8515.6|8514.7|8513.8|120
1717439100000|2024-06-03 18:25:00|8515.2|8514.3|8516.3|8515.4|8516.5|8515.6|8515|8514.1|82
1717439400000|2024-06-03 18:30:00|8516.1|8515.2|8516.2|8515.3|8516.7|8515.6|8515.8|8514.9|96
1717439700000|2024-06-03 18:35:00|8516.3|8515.4|8515.8|8514.9|8516.4|8515.5|8515.5|8514.6|105
1717440000000|2024-06-03 18:40:00|8515.9|8515|8516.4|8515.5|8516.6|8515.7|8515.4|8514.5|84
1717440300000|2024-06-03 18:45:00|8516.5|8515.6|8515.8|8514.9|8516.7|8515.8|8515.8|8514.9|87
1717440600000|2024-06-03 18:50:00|8516|8515.1|8516.1|8515.2|8516.4|8515.5|8515.4|8514.5|66
1717440900000|2024-06-03 18:55:00|8516.2|8515.3|8515.9|8515|8517.1|8516.2|8515.5|8514.6|119
1717441200000|2024-06-03 19:00:00|8515.8|8514.9|8515.8|8514.9|8516.1|8515.2|8514.6|8513.7|91
1717441500000|2024-06-03 19:05:00|8515.7|8514.8|8515.9|8514.4|8516.3|8515.3|8515.2|8514.1|79
1717441800000|2024-06-03 19:10:00|8516|8514.5|8514.9|8514|8516|8514.8|8514.7|8513.8|83
1717442100000|2024-06-03 19:15:00|8515|8514.1|8515.7|8514.2|8516.1|8514.9|8514.9|8514|76
1717442400000|2024-06-03 19:20:00|8515.9|8514.4|8515.9|8514.4|8516|8514.9|8515.4|8514.2|43
1717442700000|2024-06-03 19:25:00|8515.5|8514.6|8515.7|8514.2|8516.1|8514.8|8515|8514|44
1717443000000|2024-06-03 19:30:00|8515.6|8514.1|8515.5|8514.6|8516.6|8515.4|8515|8514|96
1717443300000|2024-06-03 19:35:00|8515.6|8514.7|8515.9|8515|8516|8515.1|8515.5|8514.6|49
1717443600000|2024-06-03 19:40:00|8515.6|8514.7|8515.1|8514.2|8515.6|8514.7|8514.8|8513.9|51
1717443900000|2024-06-03 19:45:00|8515.2|8514.3|8515.9|8515|8516.5|8515.6|8515.2|8514.3|72
1717444200000|2024-06-03 19:50:00|8515.8|8514.9|8516.3|8515.4|8517|8516.1|8515.6|8514.7|78
1717444500000|2024-06-03 19:55:00|8516.2|8515.3|8516.3|8514.8|8516.6|8515.7|8515.9|8514.6|132
1717444800000|2024-06-03 20:00:00|8516.2|8514.7|8514.5|8513.6|8516.2|8514.9|8514.2|8513.3|52
1717445100000|2024-06-03 20:05:00|8514.4|8513.5|8514.8|8513.9|8515.2|8514|8514.4|8513.5|29
1717445400000|2024-06-03 20:10:00|8514.7|8513.8|8514.8|8513.9|8515.4|8514.1|8514.7|8513.7|25
1717445700000|2024-06-03 20:15:00|8514.7|8513.8|8514.5|8513.6|8514.8|8513.9|8514.2|8513.3|28
1717446000000|2024-06-03 20:20:00|8514.4|8513.5|8514.8|8513.9|8514.8|8513.9|8514.4|8513.5|7
1717446300000|2024-06-03 20:25:00|8514.7|8513.8|8513.3|8512.4|8514.9|8514|8513.1|8512.2|32
1717446600000|2024-06-03 20:30:00|8513.2|8512.3|8513.7|8512.8|8514|8513.1|8513.2|8512.3|23
1717446900000|2024-06-03 20:35:00|8513.6|8512.7|8514.6|8513.1|8514.6|8513.1|8513.3|8512.1|38
1717447200000|2024-06-03 20:40:00|8514.8|8513.3|8515|8513.5|8515.2|8514|8514.5|8513.3|35
1717447500000|2024-06-03 20:45:00|8514.9|8513.4|8515.1|8513.6|8515.2|8513.9|8514.8|8513.4|27
1717447800000|2024-06-03 20:50:00|8515.2|8513.7|8514|8512.5|8515.7|8514.2|8513.7|8512.2|57
1717448100000|2024-06-03 20:55:00|8514.5|8512.1|8515.9|8511.6|8516.7|8512.2|8514.3|8507.8|257
1717448400000|2024-06-03 21:00:00|8517|8510.8|8521.5|8509.6|8521.7|8510.8|8517|8509|42
1717448700000|2024-06-03 21:05:00|8521.4|8509.5|8521.3|8509.4|8521.7|8509.8|8519.5|8507.6|47
1717449000000|2024-06-03 21:10:00|8521.2|8509.3|8521.1|8509.2|8521.6|8509.7|8520.7|8508.8|75
1717449300000|2024-06-03 21:15:00|8521|8509.1|8520.8|8508.9|8521|8509.1|8520.6|8508.7|26
1717449600000|2024-06-03 21:20:00|8520.9|8509|8520.6|8508.7|8521|8509.1|8519.9|8508.2|57
1717449900000|2024-06-03 21:25:00|8520.5|8508.6|8520.7|8508.8|8520.7|8508.8|8519.7|8507.8|21
1717450200000|2024-06-03 21:30:00|8520.8|8508.9|8521|8509.1|8521|8509.1|8520.7|8508.8|34
1717450500000|2024-06-03 21:35:00|8521.1|8509.2|8521.7|8509.8|8522.1|8510.2|8521.1|8509.2|18
1717450800000|2024-06-03 21:40:00|8521.8|8509.9|8521|8509.4|8521.8|8509.9|8520.7|8508.8|46
1717451100000|2024-06-03 21:45:00|8519.4|8509.7|8521|8509.2|8523.2|8511.3|8519.3|8509|415
1717451400000|2024-06-03 21:50:00|8520.9|8510.5|8523|8511.1|8525.6|8513.7|8518.8|8509|454
1717451700000|2024-06-03 21:55:00|8523.1|8511.2|8516.9|8510.2|8524.5|8512.6|8516.8|8507.5|106
1717452000000|2024-06-03 22:00:00|8518.1|8511.1|8516.4|8514|8519.7|8514.5|8515.4|8509.5|234
1717452300000|2024-06-03 22:05:00|8516|8514.5|8516.5|8515|8517.2|8515.7|8515.6|8514.1|54
1717452600000|2024-06-03 22:10:00|8516.3|8514.8|8515.7|8514.2|8516.9|8515.4|8515.6|8514.1|42
1717452900000|2024-06-03 22:15:00|8515.8|8514.3|8515|8513.5|8516.2|8514.7|8514.8|8513.3|53
1717453200000|2024-06-03 22:20:00|8515.1|8513.6|8515.8|8514.3|8516.1|8514.6|8515|8513.5|39
1717453500000|2024-06-03 22:25:00|8515.9|8514.4|8516.1|8514.6|8516.2|8514.7|8515.6|8514.1|23
1717453800000|2024-06-03 22:30:00|8515.8|8514.3|8515.4|8513.9|8516.2|8514.7|8515.3|8513.8|40
1717454100000|2024-06-03 22:35:00|8515.8|8514.3|8515.8|8514.3|8515.9|8514.4|8515.6|8514.1|15
1717454400000|2024-06-03 22:40:00|8515.6|8514.1|8515.5|8514|8515.7|8514.2|8515.4|8513.9|27
1717454700000|2024-06-03 22:45:00|8515.3|8513.8|8515.4|8513.9|8515.6|8514.1|8515.2|8513.7|32
1717455000000|2024-06-03 22:50:00|8515.3|8513.8|8515.5|8514|8515.6|8514.1|8515.3|8513.8|19
1717455300000|2024-06-03 22:55:00|8515.4|8513.9|8515.2|8513.7|8515.7|8514.2|8515.2|8513.7|34
1717455600000|2024-06-03 23:00:00|8515.3|8513.8|8515.4|8513.9|8515.4|8513.9|8515|8513.5|16
1717455900000|2024-06-03 23:05:00|8515.3|8513.8|8515.8|8514.3|8516|8514.5|8515|8513.8|29
1717456200000|2024-06-03 23:10:00|8515.7|8514.2|8515.7|8514.2|8516|8514.7|8515.5|8514.1|39
1717456500000|2024-06-03 23:15:00|8515.5|8514|8515.2|8513.7|8515.7|8514.2|8515.1|8513.6|35
1717456800000|2024-06-03 23:20:00|8515.3|8513.8|8515.4|8513.9|8515.5|8514|8515.1|8513.6|23
1717457100000|2024-06-03 23:25:00|8515.5|8514|8515.2|8513.7|8515.6|8514.1|8515|8513.5|34
1717457400000|2024-06-03 23:30:00|8515.1|8513.6|8515.6|8514.1|8515.6|8514.1|8515.1|8513.6|31
1717457700000|2024-06-03 23:35:00|8515.5|8514|8515.6|8514.1|8515.7|8514.2|8515.4|8513.9|34
1717458000000|2024-06-03 23:40:00|8515.7|8514.2|8515.4|8513.9|8515.7|8514.2|8515.4|8513.9|23
1717458300000|2024-06-03 23:45:00|8515.5|8514|8515.3|8513.8|8515.5|8514.3|8515.1|8513.7|31
1717458600000|2024-06-03 23:50:00|8515.1|8514.2|8515.5|8514|8515.5|8514.3|8515|8513.8|22
1717458900000|2024-06-03 23:55:00|8515.8|8514.3|8515.3|8514.4|8515.9|8514.7|8515|8513.9|32
1717459200000|2024-06-04 00:00:00|8515.4|8514.5|8516.4|8514.9|8516.4|8514.9|8514.6|8513.4|106
1717459500000|2024-06-04 00:05:00|8516.5|8515|8516.7|8515.2|8516.9|8515.7|8515.9|8514.4|130
1717459800000|2024-06-04 00:10:00|8516.8|8515.3|8515.9|8514.4|8517|8515.8|8515.4|8514.2|67
1717460100000|2024-06-04 00:15:00|8515.8|8514.3|8516.5|8515.6|8516.5|8515.6|8515.4|8514.1|89
1717460400000|2024-06-04 00:20:00|8516.4|8515.5|8517|8515.5|8517|8515.7|8516|8514.7|88
1717460700000|2024-06-04 00:25:00|8517.1|8515.6|8516.6|8515.7|8517.1|8516.1|8516.3|8515.4|50
1717461000000|2024-06-04 00:30:00|8516.7|8515.8|8516.9|8516|8516.9|8516|8516.5|8515.6|33
1717461300000|2024-06-04 00:35:00|8517|8516.1|8517.3|8516.4|8517.7|8516.4|8516.7|8515.8|45
1717461600000|2024-06-04 00:40:00|8517.5|8516|8518.2|8517.3|8518.3|8517.4|8517.1|8515.8|47
1717461900000|2024-06-04 00:45:00|8518|8517.1|8518.4|8517.5|8518.8|8517.9|8518|8517.1|59
1717462200000|2024-06-04 00:50:00|8518.5|8517.6|8519.5|8518.6|8519.6|8518.7|8518.5|8517.6|59
1717462500000|2024-06-04 00:55:00|8519.4|8518.5|8518.5|8517|8519.6|8518.7|8518.5|8517|81
1717462800000|2024-06-04 01:00:00|8518.4|8516.9|8518.8|8517.9|8519.3|8518.4|8518.2|8516.8|88
1717463100000|2024-06-04 01:05:00|8518.7|8517.8|8519|8518.1|8519.1|8518.2|8518.3|8516.8|81
1717463400000|2024-06-04 01:10:00|8519.1|8518.2|8518.6|8517.1|8519.2|8518.2|8518.5|8517|57
1717463700000|2024-06-04 01:15:00|8518.7|8517.2|8519.1|8517.6|8519.2|8517.9|8518.5|8517.1|49
1717464000000|2024-06-04 01:20:00|8518.7|8517.8|8519.2|8518.3|8519.3|8518.4|8518.5|8517.6|44
1717464300000|2024-06-04 01:25:00|8519.1|8518.2|8519.1|8518.2|8519.2|8518.3|8519|8518.1|33
1717464600000|2024-06-04 01:30:00|8519|8518.1|8519.1|8517.6|8519.7|8518.2|8518.7|8517.5|65
1717464900000|2024-06-04 01:35:00|8519|8517.5|8518.5|8517|8519.1|8517.9|8518.1|8516.9|53
1717465200000|2024-06-04 01:40:00|8518.4|8516.9|8518.4|8517.5|8518.7|8517.7|8518.4|8516.9|34
1717465500000|2024-06-04 01:45:00|8518.5|8517.6|8518|8517.1|8518.5|8517.6|8517.9|8517|37
1717465800000|2024-06-04 01:50:00|8518.1|8517.2|8518.1|8517.2|8518.3|8517.4|8518|8517.1|48
1717466100000|2024-06-04 01:55:00|8518|8517.1|8518.2|8517.3|8518.8|8517.6|8517.8|8516.6|52
1717466400000|2024-06-04 02:00:00|8518.1|8517.2|8518.6|8517.1|8519|8518|8518.1|8516.9|67
1717466700000|2024-06-04 02:05:00|8518.5|8517|8518.1|8517.2|8518.7|8517.5|8517.7|8516.5|83
1717467000000|2024-06-04 02:10:00|8518|8517.1|8518.5|8517|8518.5|8517.3|8517.6|8516.7|45
1717467300000|2024-06-04 02:15:00|8518.4|8516.9|8517.7|8516.8|8518.5|8517.2|8517.5|8516.5|61
1717467600000|2024-06-04 02:20:00|8517.6|8516.7|8518|8517.1|8518|8517.1|8517.5|8516.6|44
1717467900000|2024-06-04 02:25:00|8518.1|8517.2|8517.8|8516.9|8518.6|8517.4|8517.7|8516.8|47
1717468200000|2024-06-04 02:30:00|8518|8517.1|8516.6|8515.7|8518.1|8517.1|8516.6|8515.7|54
1717468500000|2024-06-04 02:35:00|8516.5|8515.6|8516.8|8515.9|8517|8516.1|8516.5|8515.6|38
1717468800000|2024-06-04 02:40:00|8516.9|8516|8516.5|8515.6|8516.9|8516|8516.3|8515.4|59
1717469100000|2024-06-04 02:45:00|8516.6|8515.7|8516.5|8515.6|8516.8|8515.9|8516.3|8515.4|32
1717469400000|2024-06-04 02:50:00|8516.4|8515.5|8516.3|8515.4|8516.6|8515.5|8515.8|8514.7|31
1717469700000|2024-06-04 02:55:00|8516.4|8515.5|8516.5|8515.6|8516.6|8515.7|8516.3|8515.4|42
1717470000000|2024-06-04 03:00:00|8516.6|8515.7|8516.3|8515.4|8516.7|8515.8|8516.3|8515.4|32
1717470300000|2024-06-04 03:05:00|8516.2|8515.3|8516.8|8515.3|8516.9|8515.6|8516.1|8514.9|32
1717470600000|2024-06-04 03:10:00|8516.9|8515.4|8516.2|8514.7|8516.9|8515.4|8516.1|8514.6|66
1717470900000|2024-06-04 03:15:00|8516.3|8514.8|8515.6|8514.1|8516.3|8514.8|8515.5|8514|58
1717471200000|2024-06-04 03:20:00|8515.1|8514.2|8516.3|8515.4|8516.3|8515.4|8514.9|8514|52
1717471500000|2024-06-04 03:25:00|8516.2|8515.3|8517|8516.1|8517|8516.1|8516.2|8515.3|31
1717471800000|2024-06-04 03:30:00|8517.1|8516.2|8516.5|8515.6|8517.3|8516.2|8516|8514.7|38
1717472100000|2024-06-04 03:35:00|8516.6|8515.7|8516.9|8516|8516.9|8516|8516.4|8515.1|45
1717472400000|2024-06-04 03:40:00|8516.8|8515.9|8516.5|8515.6|8517.2|8516.1|8516.5|8515.2|37
1717472700000|2024-06-04 03:45:00|8516.4|8515.5|8516.6|8515.7|8516.6|8515.7|8516.1|8514.8|32
1717473000000|2024-06-04 03:50:00|8516.7|8515.8|8516.6|8515.7|8517.3|8516.1|8516.5|8515.5|34
1717473300000|2024-06-04 03:55:00|8516.5|8515.6|8515.5|8514.6|8516.5|8515.6|8515.4|8514.1|45
1717473600000|2024-06-04 04:00:00|8515.4|8514.5|8515.8|8514.9|8516.2|8515.1|8515.4|8514.4|39
1717473900000|2024-06-04 04:05:00|8515.7|8514.8|8515.7|8514.8|8515.9|8515|8515.6|8514.7|26
1717474200000|2024-06-04 04:10:00|8515.8|8514.9|8516.1|8515.2|8516.4|8515.5|8515.8|8514.9|23
1717474500000|2024-06-04 04:15:00|8516.2|8515.3|8515.8|8514.9|8516.4|8515.3|8515.8|8514.6|24
1717474800000|2024-06-04 04:20:00|8515.7|8514.8|8515.6|8514.7|8515.9|8514.9|8515.5|8514.2|29
1717475100000|2024-06-04 04:25:00|8515.5|8514.6|8515.6|8514.7|8515.9|8515|8515|8514.1|23
1717475400000|2024-06-04 04:30:00|8515.5|8514.6|8515|8514.1|8515.5|8514.6|8515|8514.1|9
1717475700000|2024-06-04 04:35:00|8515.1|8514.2|8515.2|8514.3|8515.4|8514.5|8515|8514.1|22
1717476000000|2024-06-04 04:40:00|8515.3|8514.4|8514.9|8514|8515.3|8514.4|8514.8|8513.9|24
1717476300000|2024-06-04 04:45:00|8515|8514.1|8514.9|8514|8515.1|8514.2|8514.5|8513.6|37
1717476600000|2024-06-04 04:50:00|8515|8514.1|8516.1|8515.2|8516.1|8515.2|8514.9|8514|50
1717476900000|2024-06-04 04:55:00|8516.2|8515.3|8516.7|8515.8|8517|8515.8|8516.2|8514.9|36
1717477200000|2024-06-04 05:00:00|8517|8515.5|8516.3|8514.8|8517.1|8515.8|8516.1|8514.8|55
1717477500000|2024-06-04 05:05:00|8516.2|8514.7|8516.1|8515.2|8516.3|8515.3|8515.9|8514.7|33
1717477800000|2024-06-04 05:10:00|8515.9|8515|8516.1|8515.2|8516.3|8515.4|8515.9|8515|32
1717478100000|2024-06-04 05:15:00|8516|8515.1|8516.5|8515|8516.8|8515.3|8515.9|8514.9|26
1717478400000|2024-06-04 05:20:00|8516.4|8514.9|8516.2|8514.7|8516.5|8515.5|8515.9|8514.6|35
1717478700000|2024-06-04 05:25:00|8516|8515.1|8516|8515.1|8516.2|8515.2|8515.9|8514.7|31
1717479000000|2024-06-04 05:30:00|8516.1|8515.2|8516.2|8515.3|8516.5|8515.6|8516.1|8514.8|55
1717479300000|2024-06-04 05:35:00|8516.3|8515.4|8516.7|8515.8|8516.9|8516|8516.1|8515.2|53
1717479600000|2024-06-04 05:40:00|8516.8|8515.9|8518.3|8516.8|8518.3|8517|8516.7|8515.6|79
1717479900000|2024-06-04 05:45:00|8518.2|8516.7|8517.6|8516.7|8518.2|8517|8517.5|8516.4|69
1717480200000|2024-06-04 05:50:00|8517.5|8516.6|8518.2|8516.7|8518.2|8517.2|8517.5|8516.6|78
1717480500000|2024-06-04 05:55:00|8517.9|8517|8517.6|8516.7|8517.9|8517|8517.2|8516.3|65
1717480800000|2024-06-04 06:00:00|8517.7|8516.8|8518|8517.1|8518.7|8517.8|8517.7|8516.4|150
1717481100000|2024-06-04 06:05:00|8517.9|8517|8518.2|8517.3|8518.7|8517.8|8517.8|8516.9|121
1717481400000|2024-06-04 06:10:00|8518.1|8517.2|8519.1|8518.2|8519.1|8518.2|8517.6|8516.7|115
1717481700000|2024-06-04 06:15:00|8519.4|8517.9|8518.2|8517.3|8519.4|8518.2|8518|8517.1|117
1717482000000|2024-06-04 06:20:00|8518.1|8517.2|8518.5|8517.6|8518.6|8517.7|8518|8517.1|78
1717482300000|2024-06-04 06:25:00|8518.4|8517.5|8517.6|8516.7|8518.6|8517.6|8517.4|8516.5|69
1717482600000|2024-06-04 06:30:00|8517.5|8516.6|8518.6|8517.7|8518.7|8517.8|8516.9|8515.8|141
1717482900000|2024-06-04 06:35:00|8518.7|8517.8|8517.8|8516.9|8518.7|8517.8|8517.6|8516.7|135
1717483200000|2024-06-04 06:40:00|8517.7|8516.8|8517.4|8515.9|8517.8|8516.8|8516.6|8515.2|150
1717483500000|2024-06-04 06:45:00|8517.5|8516|8515.4|8514.5|8517.7|8516.8|8514.9|8514|173
1717483800000|2024-06-04 06:50:00|8515.5|8514.6|8515|8514.1|8515.6|8514.7|8514.4|8513|138
1717484100000|2024-06-04 06:55:00|8515.1|8514.2|8514.6|8513.1|8515.2|8514.3|8513.3|8512.4|157
1717484400000|2024-06-04 07:00:00|8514.5|8513|8513.2|8512.3|8515.1|8513.9|8513|8512|216
1717484700000|2024-06-04 07:05:00|8513.3|8512.4|8515.2|8513.7|8516|8515|8513.2|8512.3|216
1717485000000|2024-06-04 07:10:00|8515.1|8513.6|8513.8|8512.9|8515.5|8514.4|8513|8512|203
1717485300000|2024-06-04 07:15:00|8513.7|8512.8|8514.9|8513.4|8515|8513.8|8513.6|8512.3|187
1717485600000|2024-06-04 07:20:00|8515|8513.5|8514.5|8513.6|8515|8514.1|8513.5|8512.2|191
1717485900000|2024-06-04 07:25:00|8514.4|8513.5|8515.2|8513.7|8516.1|8514.9|8514|8513.1|189
1717486200000|2024-06-04 07:30:00|8515.3|8513.8|8515|8514.1|8516.5|8515.2|8514.4|8513.5|171
1717486500000|2024-06-04 07:35:00|8514.9|8514|8515|8513.5|8515.8|8514.9|8514.4|8513.5|121
1717486800000|2024-06-04 07:40:00|8515.1|8513.6|8512.9|8512|8515.5|8514|8512.8|8511.7|162
1717487100000|2024-06-04 07:45:00|8513|8512.1|8513.3|8512.4|8514.1|8513.2|8512.7|8511.5|142
1717487400000|2024-06-04 07:50:00|8513.4|8512.5|8514.7|8513.2|8515.4|8514.2|8513.2|8511.9|165
1717487700000|2024-06-04 07:55:00|8514.6|8513.1|8514.4|8513.5|8514.7|8513.8|8512.9|8511.7|141
1717488000000|2024-06-04 08:00:00|8514.2|8513.3|8514.6|8513.1|8515.7|8514.6|8513.8|8512.7|196
1717488300000|2024-06-04 08:05:00|8514.7|8513.2|8513.9|8513|8515.5|8514.5|8513.7|8512.5|211
1717488600000|2024-06-04 08:10:00|8513.8|8512.9|8516|8515.1|8516.4|8515.5|8513.3|8512.3|169
1717488900000|2024-06-04 08:15:00|8515.9|8515|8513.3|8512.4|8516|8515.1|8513.3|8512.4|198
1717489200000|2024-06-04 08:20:00|8513.4|8512.5|8513|8512.1|8514.7|8513.7|8513|8511.7|183
1717489500000|2024-06-04 08:25:00|8513.1|8512.2|8513.9|8512.4|8514|8512.6|8512|8510.7|208
1717489800000|2024-06-04 08:30:00|8513.8|8512.3|8514.6|8513.7|8515.8|8514.3|8513.4|8512.2|207
1717490100000|2024-06-04 08:35:00|8514.7|8513.8|8514.9|8514|8515.3|8514.4|8513.9|8513|171
1717490400000|2024-06-04 08:40:00|8515|8514.1|8512.6|8511.7|8515|8514.1|8512.1|8511.2|193
1717490700000|2024-06-04 08:45:00|8512.5|8511.6|8515.5|8514|8515.8|8514.5|8512.5|8511.6|199
1717491000000|2024-06-04 08:50:00|8515.6|8514.1|8516.3|8515.4|8517.1|8515.8|8515|8513.9|200
1717491300000|2024-06-04 08:55:00|8516.4|8515.5|8516.6|8515.7|8517.2|8516.1|8515.8|8514.9|206
1717491600000|2024-06-04 09:00:00|8516.5|8515.6|8517.5|8516|8517.8|8516.6|8515.2|8513.7|218
1717491900000|2024-06-04 09:05:00|8517.6|8516.1|8518.2|8517.3|8518.9|8517.6|8516.8|8515.8|200
1717492200000|2024-06-04 09:10:00|8518|8517.1|8518.9|8518|8519.6|8518.7|8517.6|8516.7|294
1717492500000|2024-06-04 09:15:00|8519|8518.1|8520.4|8519.5|8520.4|8519.5|8517.9|8516.4|190
1717492800000|2024-06-04 09:20:00|8520.3|8519.4|8522.4|8521.5|8522.5|8521.5|8519.9|8518.5|305
1717493100000|2024-06-04 09:25:00|8522.3|8521.4|8522.4|8520.9|8522.6|8521.5|8520.4|8519.1|220
1717493400000|2024-06-04 09:30:00|8522.3|8520.8|8521|8519.5|8522.7|8521.7|8520.9|8519.4|202
1717493700000|2024-06-04 09:35:00|8520.9|8519.4|8520.5|8519.6|8521.7|8520.6|8520|8518.9|179
1717494000000|2024-06-04 09:40:00|8520.4|8519.5|8519.9|8519|8521.4|8520.4|8519.5|8518.1|195
1717494300000|2024-06-04 09:45:00|8519.7|8518.8|8519.2|8518.3|8521.2|8520.3|8518.9|8517.9|195
1717494600000|2024-06-04 09:50:00|8519.1|8518.2|8517.9|8517|8520|8518.6|8517.9|8517|164
1717494900000|2024-06-04 09:55:00|8517.8|8516.9|8518.2|8517.3|8518.4|8517.5|8516.4|8515.2|153
1717495200000|2024-06-04 10:00:00|8518.4|8517.5|8519.2|8518.3|8519.8|8518.9|8517.7|8516.6|164
1717495500000|2024-06-04 10:05:00|8519.1|8518.2|8519.1|8518.2|8520.3|8519.4|8518.4|8517.2|188
1717495800000|2024-06-04 10:10:00|8519.2|8518.3|8521.7|8520.8|8521.9|8521|8519|8517.9|213
1717496100000|2024-06-04 10:15:00|8521.6|8520.7|8520.6|8519.1|8522.4|8521.2|8520.5|8519|191
1717496400000|2024-06-04 10:20:00|8520.5|8519|8517.6|8516.1|8520.7|8519.4|8517.4|8516.1|185
1717496700000|2024-06-04 10:25:00|8517.4|8516.5|8518.5|8517.6|8518.9|8518|8517.4|8516.5|153
1717497000000|2024-06-04 10:30:00|8518.4|8517.5|8517.7|8516.8|8518.4|8517.5|8517|8515.9|215
1717497300000|2024-06-04 10:35:00|8517.8|8516.9|8520.9|8519.4|8521.2|8519.7|8517|8516.1|148
1717497600000|2024-06-04 10:40:00|8521.1|8519.6|8523.1|8522.2|8523.8|8522.9|8520.6|8519.4|217
1717497900000|2024-06-04 10:45:00|8523|8522.1|8523.1|8522.2|8525.7|8524.3|8523|8522.1|234
1717498200000|2024-06-04 10:50:00|8523.2|8522.3|8520|8519.1|8524.2|8523.3|8519.7|8518.6|208
1717498500000|2024-06-04 10:55:00|8520.1|8519.2|8519.7|8518.2|8521.5|8520.4|8519.7|8518.2|172
1717498800000|2024-06-04 11:00:00|8519.8|8518.3|8522.3|8521.4|8523.2|8521.9|8519.5|8518.2|194
1717499100000|2024-06-04 11:05:00|8522.2|8521.3|8520.8|8519.9|8523.9|8522.6|8520.4|8519.2|167
1717499400000|2024-06-04 11:10:00|8520.9|8520|8520.7|8519.8|8521.9|8520.5|8520|8519.1|179
1717499700000|2024-06-04 11:15:00|8520.6|8519.7|8520.5|8519.6|8521.4|8520.5|8519.5|8518.6|182
1717500000000|2024-06-04 11:20:00|8520.6|8519.7|8520.1|8519.2|8520.6|8519.7|8519.4|8518.2|118
1717500300000|2024-06-04 11:25:00|8520|8519.1|8520.3|8519.4|8521.1|8520.2|8519.2|8517.9|139
1717500600000|2024-06-04 11:30:00|8520.4|8519.5|8519|8518.1|8521.4|8520.5|8519|8518.1|155
1717500900000|2024-06-04 11:35:00|8519.1|8518.2|8519.1|8518.2|8520.2|8519|8518.4|8516.9|167
1717501200000|2024-06-04 11:40:00|8519|8518.1|8516.7|8515.8|8520.6|8519.4|8516.7|8515.8|142
1717501500000|2024-06-04 11:45:00|8516.8|8515.9|8515.6|8514.7|8517.1|8516.2|8514.4|8513.4|184
1717501800000|2024-06-04 11:50:00|8515.5|8514.6|8513.8|8512.9|8516.1|8515.1|8513.5|8512.6|199
1717502100000|2024-06-04 11:55:00|8513.5|8512.6|8512.2|8511.3|8513.5|8512.6|8511.3|8510.4|213
1717502400000|2024-06-04 12:00:00|8512.1|8511.2|8513.5|8512.6|8513.8|8512.8|8511.9|8510.8|287
1717502700000|2024-06-04 12:05:00|8513.4|8512.5|8514.5|8513.6|8514.6|8513.7|8513.2|8511.9|176
1717503000000|2024-06-04 12:10:00|8514.6|8513.7|8513.8|8512.9|8515.1|8514.2|8513.3|8512.4|165
1717503300000|2024-06-04 12:15:00|8513.7|8512.8|8516.3|8515.4|8516.3|8515.4|8512.7|8511.8|162
1717503600000|2024-06-04 12:20:00|8516.2|8515.3|8516.6|8515.7|8517.4|8516.5|8516|8515|180
1717503900000|2024-06-04 12:25:00|8516.7|8515.8|8516.2|8514.7|8517|8515.8|8515.5|8514.3|189
1717504200000|2024-06-04 12:30:00|8516.3|8514.8|8516.5|8515.6|8516.7|8515.6|8515.6|8514.3|166
1717504500000|2024-06-04 12:35:00|8516.4|8515.5|8515.9|8515|8517|8516.1|8515.7|8514.8|139
1717504800000|2024-06-04 12:40:00|8515.7|8514.8|8512.9|8512|8516.1|8515.2|8512.9|8511.9|139
1717505100000|2024-06-04 12:45:00|8512.8|8511.9|8511.8|8510.9|8512.8|8511.9|8511.2|8510.3|139
1717505400000|2024-06-04 12:50:00|8511.9|8511|8511.4|8510.5|8512.4|8511.5|8511.1|8510.2|145
1717505700000|2024-06-04 12:55:00|8511.6|8510.7|8511.8|8510.9|8512.1|8511.2|8510.8|8509.6|179
1717506000000|2024-06-04 13:00:00|8511.7|8510.8|8513.9|8513|8514|8513.1|8510.9|8510|184
1717506300000|2024-06-04 13:05:00|8514|8513.1|8512.9|8512|8515.4|8514.1|8512.8|8511.9|170
1717506600000|2024-06-04 13:10:00|8512.8|8511.9|8511.9|8511|8513.1|8511.9|8511.7|8510.6|172
1717506900000|2024-06-04 13:15:00|8511.8|8510.9|8511.3|8510.4|8511.9|8511|8510.8|8509.6|140
1717507200000|2024-06-04 13:20:00|8511.2|8510.3|8509.2|8507.7|8511.4|8510.5|8508.8|8507.4|184
1717507500000|2024-06-04 13:25:00|8509|8508.1|8509|8508.1|8509.6|8508.7|8508.2|8507.3|124
1717507800000|2024-06-04 13:30:00|8508.9|8508|8508|8507.1|8509.3|8508.3|8507.9|8507|218
1717508100000|2024-06-04 13:35:00|8507.9|8507|8510.9|8509.4|8511|8509.6|8507.8|8506.9|178
1717508400000|2024-06-04 13:40:00|8510.8|8509.3|8511.5|8510.6|8511.9|8510.8|8509.2|8508.2|172
1717508700000|2024-06-04 13:45:00|8511.4|8510.5|8509.8|8508.9|8511.4|8510.5|8509.2|8508.3|181
1717509000000|2024-06-04 13:50:00|8509.9|8509|8511.5|8510.6|8511.6|8510.7|8509.6|8508.7|159
1717509300000|2024-06-04 13:55:00|8511.4|8510.5|8515.5|8506.9|8516.6|8511.6|8510.9|8506.9|207
1717509600000|2024-06-04 14:00:00|8515.8|8506.7|8512.7|8511.8|8518.6|8512.9|8507.4|8502.3|708
1717509900000|2024-06-04 14:05:00|8512.6|8511.7|8514|8513.1|8516|8515.1|8512.5|8511.5|395
1717510200000|2024-06-04 14:10:00|8514.1|8513.2|8515.8|8514.3|8515.9|8514.4|8512.2|8510.7|379
1717510500000|2024-06-04 14:15:00|8515.9|8514.4|8513.2|8511.7|8516.4|8515.5|8512.5|8511|355
1717510800000|2024-06-04 14:20:00|8513.1|8511.6|8511.3|8509.8|8513.5|8512.6|8511.1|8509.8|263
1717511100000|2024-06-04 14:25:00|8511.2|8509.7|8507.9|8507|8511.2|8510|8507.7|8506.3|253
1717511400000|2024-06-04 14:30:00|8508|8507.1|8509.7|8508.8|8509.8|8508.9|8506.7|8505.8|252
1717511700000|2024-06-04 14:35:00|8509.8|8508.9|8510.8|8509.9|8511|8510|8509.2|8507.7|208
1717512000000|2024-06-04 14:40:00|8510.7|8509.8|8511.5|8510.6|8512|8511.1|8510.6|8509.2|185
1717512300000|2024-06-04 14:45:00|8511.4|8510.5|8511.3|8510.4|8512.5|8511.3|8510.6|8509.1|228
1717512600000|2024-06-04 14:50:00|8511.4|8510.5|8510.8|8509.9|8512.1|8511.2|8509.6|8508.2|248
1717512900000|2024-06-04 14:55:00|8510.5|8509.6|8514.2|8513.3|8514.4|8513.5|8510.4|8509.4|281
1717513200000|2024-06-04 15:00:00|8514.1|8513.2|8510.6|8509.7|8514.4|8513.5|8510|8509|302
1717513500000|2024-06-04 15:05:00|8510.7|8509.8|8512.1|8511.2|8512.4|8511.5|8510.5|8509.6|228
1717513800000|2024-06-04 15:10:00|8511.9|8511|8511.1|8509.6|8512.8|8511.9|8510.9|8509.6|195
1717514100000|2024-06-04 15:15:00|8511.2|8509.7|8511.8|8510.9|8512.5|8511.2|8510.2|8508.9|146
1717514400000|2024-06-04 15:20:00|8511.7|8510.8|8512.4|8511.5|8512.7|8511.8|8510.9|8509.8|206
1717514700000|2024-06-04 15:25:00|8512.3|8511.4|8511.7|8510.8|8513.1|8512.2|8511.4|8510.2|150
1717515000000|2024-06-04 15:30:00|8511.6|8510.7|8510.7|8509.8|8511.7|8510.7|8509.3|8508.1|203
1717515300000|2024-06-04 15:35:00|8510.8|8509.9|8512.6|8511.1|8512.8|8511.5|8510.5|8509.2|165
1717515600000|2024-06-04 15:40:00|8512.7|8511.2|8510.3|8509.4|8513.8|8512.5|8510.3|8509.3|170
1717515900000|2024-06-04 15:45:00|8510.4|8509.5|8510.5|8509.6|8512.6|8511.7|8510.1|8509.2|136
1717516200000|2024-06-04 15:50:00|8510.6|8509.7|8510.6|8509.7|8511.9|8511|8509.5|8508.4|140
1717516500000|2024-06-04 15:55:00|8510.5|8509.6|8510.2|8509.3|8511.7|8510.8|8510.1|8509.2|149
1717516800000|2024-06-04 16:00:00|8510.4|8509.5|8509.4|8508.5|8510.6|8509.7|8508.4|8507.5|167
1717517100000|2024-06-04 16:05:00|8508.9|8508|8508.3|8507.4|8509.1|8508|8507.3|8506.3|177
1717517400000|2024-06-04 16:10:00|8508.2|8507.3|8507.9|8507|8508.8|8507.9|8507.7|8506.8|92
1717517700000|2024-06-04 16:15:00|8507.8|8506.9|8509.1|8508.2|8509.5|8508.2|8507.8|8506.9|120
1717518000000|2024-06-04 16:20:00|8509|8508.1|8509.7|8508.8|8510.7|8509.7|8508.9|8507.7|127
1717518300000|2024-06-04 16:25:00|8509.8|8508.9|8510.4|8509.5|8511.8|8510.6|8509.7|8508.8|128
1717518600000|2024-06-04 16:30:00|8510.5|8509.6|8510.4|8509.5|8510.9|8509.7|8509.9|8509|84
1717518900000|2024-06-04 16:35:00|8510.5|8509.6|8510.3|8508.8|8511.2|8510.1|8509.2|8508.3|123
1717519200000|2024-06-04 16:40:00|8510.4|8508.9|8510.1|8509.2|8511.3|8510.3|8510|8508.7|125
1717519500000|2024-06-04 16:45:00|8509.7|8508.8|8510|8508.5|8511|8509.6|8508.4|8507.3|175
1717519800000|2024-06-04 16:50:00|8509.9|8508.4|8511.2|8509.7|8511.4|8510.1|8509.7|8508.4|115
1717520100000|2024-06-04 16:55:00|8511.1|8509.6|8509.7|8508.8|8511.4|8510.1|8509.4|8507.9|146
1717520400000|2024-06-04 17:00:00|8509.6|8508.7|8510.3|8509.4|8511|8510|8509.6|8508.6|122
1717520700000|2024-06-04 17:05:00|8510.2|8509.3|8509.4|8508.5|8511.3|8510.2|8509.4|8508.1|135
1717521000000|2024-06-04 17:10:00|8509.3|8508.4|8508.9|8508|8509.5|8508.6|8508.5|8507.4|111
1717521300000|2024-06-04 17:15:00|8509|8508.1|8508.2|8507.3|8509.6|8508.5|8508.1|8507.2|76
1717521600000|2024-06-04 17:20:00|8508.3|8507.4|8508.5|8507.6|8508.8|8507.9|8508|8507.1|66
1717521900000|2024-06-04 17:25:00|8508.6|8507.7|8508.5|8507.6|8509.2|8508.3|8508.4|8507.5|99
1717522200000|2024-06-04 17:30:00|8508.4|8507.5|8509|8507.5|8509.4|8508.2|8508.1|8506.9|119
1717522500000|2024-06-04 17:35:00|8508.7|8507.8|8509.2|8508.3|8509.5|8508.4|8508.3|8506.9|103
1717522800000|2024-06-04 17:40:00|8509.3|8508.4|8509.2|8508.3|8509.9|8508.6|8508.7|8507.8|68
1717523100000|2024-06-04 17:45:00|8509.1|8508.2|8509|8507.5|8509.2|8508.3|8508.3|8507|83
1717523400000|2024-06-04 17:50:00|8508.9|8507.4|8509.5|8508|8509.5|8508.4|8508.3|8507.2|90
1717523700000|2024-06-04 17:55:00|8509.4|8507.9|8509.3|8507.8|8509.7|8508.7|8508.1|8507.2|107
1717524000000|2024-06-04 18:00:00|8509.2|8507.7|8508.9|8508|8509.3|8508.4|8508.4|8507.5|97
1717524300000|2024-06-04 18:05:00|8509|8508.1|8508.9|8508|8509|8508.1|8508.1|8507.2|90
1717524600000|2024-06-04 18:10:00|8508.8|8507.9|8509.5|8508.6|8509.5|8508.6|8507.7|8506.5|112
1717524900000|2024-06-04 18:15:00|8509.6|8508.7|8510.6|8509.7|8510.8|8509.9|8509|8508.1|138
1717525200000|2024-06-04 18:20:00|8510.5|8509.6|8510.6|8509.7|8511.1|8510.2|8509.8|8508.6|130
1717525500000|2024-06-04 18:25:00|8510.7|8509.8|8511.3|8509.8|8511.3|8510.3|8510.6|8509.2|120
1717525800000|2024-06-04 18:30:00|8511.2|8509.7|8512.7|8511.2|8512.7|8511.7|8510.9|8509.6|108
1717526100000|2024-06-04 18:35:00|8512.8|8511.3|8512.4|8511.5|8512.8|8511.8|8512|8511.1|66
1717526400000|2024-06-04 18:40:00|8512.3|8511.4|8513|8512.1|8513|8512.1|8511.9|8511|70
1717526700000|2024-06-04 18:45:00|8513.1|8512.2|8514.1|8513.2|8514.5|8513.6|8513|8512.1|133
1717527000000|2024-06-04 18:50:00|8514|8513.1|8514.5|8513.6|8514.6|8513.7|8512.9|8512|96
1717527300000|2024-06-04 18:55:00|8514.6|8513.7|8515|8513.5|8515.3|8514.2|8514|8512.8|88
1717527600000|2024-06-04 19:00:00|8514.9|8513.4|8515.5|8514|8515.5|8514.4|8514.5|8513.4|122
1717527900000|2024-06-04 19:05:00|8515.4|8513.9|8515.5|8514|8516.3|8515.1|8515.4|8513.9|93
1717528200000|2024-06-04 19:10:00|8515.2|8514.3|8514.6|8513.1|8515.6|8514.5|8514.5|8513.1|121
1717528500000|2024-06-04 19:15:00|8514.5|8513|8514.4|8513.5|8514.7|8513.8|8513.3|8512.4|89
1717528800000|2024-06-04 19:20:00|8514.3|8513.4|8515.7|8514.8|8515.8|8514.9|8514.3|8513.4|77
1717529100000|2024-06-04 19:25:00|8515.6|8514.7|8516.4|8515.5|8516.7|8515.8|8515.5|8514.6|62
1717529400000|2024-06-04 19:30:00|8516.3|8515.4|8518.4|8517.5|8518.5|8517.5|8516.1|8515.2|127
1717529700000|2024-06-04 19:35:00|8518.3|8517.4|8519|8517.5|8519.3|8518|8517.9|8516.8|91
1717530000000|2024-06-04 19:40:00|8519.1|8517.6|8519.5|8518|8519.7|8518.7|8518.9|8517.6|70
1717530300000|2024-06-04 19:45:00|8519.1|8518.2|8519.9|8519|8520.1|8519.1|8518.9|8517.8|67
1717530600000|2024-06-04 19:50:00|8520|8519.1|8519.9|8518.4|8520|8519.1|8519.3|8517.8|76
1717530900000|2024-06-04 19:55:00|8520|8518.5|8520.1|8519.2|8520.1|8519.2|8519.3|8518.1|66
1717531200000|2024-06-04 20:00:00|8520|8519.1|8519.6|8518.7|8520|8519.1|8518.5|8517.6|59
1717531500000|2024-06-04 20:05:00|8519.5|8518.6|8519.4|8518.5|8519.5|8518.6|8519.2|8518.3|14
1717531800000|2024-06-04 20:10:00|8519.3|8518.4|8519.8|8518.9|8519.9|8519|8519.1|8518|29
1717532100000|2024-06-04 20:15:00|8519.9|8519|8519.6|8518.7|8520.5|8519.6|8519.5|8518.6|29
1717532400000|2024-06-04 20:20:00|8519.5|8518.6|8519.6|8518.1|8520.3|8519|8519.5|8518.1|39
1717532700000|2024-06-04 20:25:00|8519.7|8518.2|8519.8|8518.9|8520.3|8519.1|8519.3|8518.2|42
1717533000000|2024-06-04 20:30:00|8519.9|8519|8521.3|8519.8|8521.5|8520|8519.9|8518.7|41
1717533300000|2024-06-04 20:35:00|8521.2|8519.7|8520.2|8518.7|8521.2|8519.7|8520.1|8518.6|23
1717533600000|2024-06-04 20:40:00|8520|8519.1|8520.5|8519|8521|8520.1|8520|8519|30
1717533900000|2024-06-04 20:45:00|8520.6|8519.1|8521|8519.5|8521.2|8519.7|8520.5|8519|40
1717534200000|2024-06-04 20:50:00|8520.9|8519.4|8519.8|8518.3|8521|8519.5|8519.6|8518.1|133
1717534500000|2024-06-04 20:55:00|8520.2|8517.8|8520.8|8516.2|8521.6|8518.3|8519.9|8516.1|118
1717534800000|2024-06-04 21:00:00|8526.2|8514.3|8522.5|8510.6|8526.2|8514.3|8522.5|8510.6|28
1717535100000|2024-06-04 21:05:00|8522.4|8510.5|8524.4|8512.5|8524.5|8512.6|8522.2|8510.3|46
1717535400000|2024-06-04 21:10:00|8524.2|8512.3|8523.8|8511.9|8524.5|8512.6|8521.7|8509.8|96
1717535700000|2024-06-04 21:15:00|8523.9|8512|8525.7|8513.8|8525.7|8513.8|8521.6|8509.7|64
1717536000000|2024-06-04 21:20:00|8525.6|8513.7|8526.6|8514.7|8527.9|8516|8525.6|8513.7|43
1717536300000|2024-06-04 21:25:00|8526.8|8514.9|8526.7|8514.8|8527.5|8515.6|8526.4|8514.5|46
1717536600000|2024-06-04 21:30:00|8526.6|8514.7|8526|8514.1|8526.9|8515.6|8525.7|8513.8|45
1717536900000|2024-06-04 21:35:00|8525.8|8513.9|8525.2|8513.3|8526.3|8514.4|8524.8|8512.9|61
1717537200000|2024-06-04 21:40:00|8525.3|8513.4|8524.8|8512.9|8525.5|8514.3|8524.3|8512.8|50
1717537500000|2024-06-04 21:45:00|8525.1|8513.2|8526|8514.6|8527.2|8515.3|8525|8513.1|51
1717537800000|2024-06-04 21:50:00|8525.9|8514.7|8525.1|8515.5|8526.1|8515.8|8523.4|8514.5|95
1717538100000|2024-06-04 21:55:00|8525.2|8515.6|8521.9|8511.2|8527.7|8515.8|8521.5|8509.6|135
1717538400000|2024-06-04 22:00:00|8522|8511.1|8520.7|8517|8523|8517.8|8519.9|8511.1|142
1717538700000|2024-06-04 22:05:00|8520.2|8517.4|8520.1|8518.6|8520.2|8518.6|8519.4|8517.4|55
1717539000000|2024-06-04 22:10:00|8520|8518.5|8520.1|8518.6|8520.2|8518.9|8519.8|8518.4|12
1717539300000|2024-06-04 22:15:00|8520.2|8518.7|8520.1|8518.6|8520.2|8518.7|8519.9|8518.4|11
1717539600000|2024-06-04 22:20:00|8519.8|8518.9|8520|8518.5|8520.3|8519.1|8519.7|8518.4|16
1717539900000|2024-06-04 22:25:00|8520.1|8518.6|8519.8|8518.3|8520.1|8518.6|8519.8|8518.3|17
1717540200000|2024-06-04 22:30:00|8519.7|8518.2|8519.9|8518.4|8520.1|8518.6|8519.7|8518.2|11
1717540500000|2024-06-04 22:35:00|8519.8|8518.3|8519.9|8518.4|8520|8518.5|8519.8|8518.3|6
1717540800000|2024-06-04 22:40:00|8519.8|8518.3|8519.6|8518.1|8519.9|8518.4|8519.6|8518.1|11
1717541100000|2024-06-04 22:45:00|8519.7|8518.2|8519.6|8518.1|8519.8|8518.3|8519.6|8518.1|19
1717541400000|2024-06-04 22:50:00|8519.7|8518.2|8519.8|8518.3|8520|8518.5|8519.5|8518|18
1717541700000|2024-06-04 22:55:00|8519.9|8518.4|8519.2|8517.7|8520.1|8518.6|8519.2|8517.7|33
1717542000000|2024-06-04 23:00:00|8519.3|8517.8|8519.6|8518.1|8519.8|8518.7|8519.3|8517.8|20
1717542300000|2024-06-04 23:05:00|8519.5|8518|8519.3|8518.4|8519.9|8518.4|8519.3|8517.8|26
1717542600000|2024-06-04 23:10:00|8519.4|8517.9|8520|8518.5|8520|8518.6|8519.3|8517.9|13
1717542900000|2024-06-04 23:15:00|8519.9|8518.4|8519.6|8518.7|8520.1|8518.8|8519.6|8518.4|18
1717543200000|2024-06-04 23:20:00|8519.9|8518.4|8520|8518.5|8520.1|8518.7|8519.5|8518.4|21
1717543500000|2024-06-04 23:25:00|8520.1|8518.6|8519.9|8518.4|8520.1|8518.6|8519.8|8518.3|9
1717543800000|2024-06-04 23:30:00|8519.7|8518.2|8519.9|8518.4|8520.3|8518.8|8519.5|8518|23
1717544100000|2024-06-04 23:35:00|8520|8518.5|8520|8518.5|8520.2|8518.9|8519.7|8518.4|24
1717544400000|2024-06-04 23:40:00|8519.9|8518.4|8520.1|8518.6|8520.2|8518.7|8519.9|8518.4|27
1717544700000|2024-06-04 23:45:00|8520.2|8518.7|8520.1|8518.6|8520.5|8519|8519.9|8518.5|25
1717545000000|2024-06-04 23:50:00|8520.2|8518.7|8520.3|8518.8|8520.4|8518.9|8520.1|8518.6|20
1717545300000|2024-06-04 23:55:00|8520.4|8518.9|8520.5|8519|8520.7|8519.3|8520.1|8518.9|29
1717545600000|2024-06-05 00:00:00|8520.4|8518.9|8519.9|8519|8520.7|8519.3|8519.7|8518.4|72
1717545900000|2024-06-05 00:05:00|8520|8519.1|8520.3|8518.8|8520.5|8519.6|8519.9|8518.8|53
1717546200000|2024-06-05 00:10:00|8520.4|8518.9|8520|8519.1|8520.7|8519.5|8519.9|8518.8|53
1717546500000|2024-06-05 00:15:00|8519.9|8519|8519.3|8518.4|8520.5|8519.6|8519.3|8518.4|42
1717546800000|2024-06-05 00:20:00|8519.4|8518.5|8518.9|8518|8519.6|8518.6|8518.7|8517.7|57
1717547100000|2024-06-05 00:25:00|8518.8|8517.9|8519|8518.1|8519.5|8518.4|8518.7|8517.7|31
1717547400000|2024-06-05 00:30:00|8519.3|8517.8|8519.4|8517.9|8519.7|8518.5|8518.8|8517.7|47
1717547700000|2024-06-05 00:35:00|8519.3|8517.8|8519.7|8518.2|8520.4|8518.9|8519.1|8517.6|50
1717548000000|2024-06-05 00:40:00|8519.8|8518.3|8520.2|8519.3|8520.4|8519.4|8519.5|8518.3|61
1717548300000|2024-06-05 00:45:00|8520.3|8519.4|8520.4|8518.9|8520.6|8519.4|8519.8|8518.8|46
1717548600000|2024-06-05 00:50:00|8520.5|8519|8520.3|8518.8|8520.5|8519.3|8519.9|8518.6|66
1717548900000|2024-06-05 00:55:00|8520.4|8518.9|8520.4|8518.9|8520.5|8519.3|8519.9|8518.6|55
1717549200000|2024-06-05 01:00:00|8520.3|8518.8|8519.6|8518.7|8520.3|8519.1|8519.4|8518.5|81
1717549500000|2024-06-05 01:05:00|8519.7|8518.8|8520.4|8518.9|8520.5|8519.3|8519.4|8518.1|65
1717549800000|2024-06-05 01:10:00|8520|8519.1|8520.6|8519.1|8520.6|8519.4|8519.7|8518.6|45
1717550100000|2024-06-05 01:15:00|8520.5|8519|8520.5|8519.6|8520.6|8519.6|8520|8518.8|44
1717550400000|2024-06-05 01:20:00|8520.4|8519.5|8520.8|8519.9|8520.9|8520|8520.4|8519.5|42
1717550700000|2024-06-05 01:25:00|8520.7|8519.8|8520.9|8520|8520.9|8520|8520.3|8519.4|31
1717551000000|2024-06-05 01:30:00|8521|8520.1|8519.7|8518.8|8521|8520.1|8519.3|8518.1|64
1717551300000|2024-06-05 01:35:00|8519.6|8518.7|8520|8519.1|8520.1|8519.2|8519.6|8518.5|50
1717551600000|2024-06-05 01:40:00|8520.1|8519.2|8519.5|8518.6|8520.2|8519.3|8519.5|8518.6|34
1717551900000|2024-06-05 01:45:00|8519.6|8518.7|8519.8|8518.9|8519.8|8518.9|8519.1|8518.2|72
1717552200000|2024-06-05 01:50:00|8519.7|8518.8|8519.3|8518.4|8519.7|8518.8|8519.2|8517.9|52
1717552500000|2024-06-05 01:55:00|8519.4|8518.5|8518.5|8517|8519.4|8518.5|8518.4|8516.9|85
1717552800000|2024-06-05 02:00:00|8518.4|8516.9|8518.5|8517.6|8518.7|8517.8|8518|8516.8|61
1717553100000|2024-06-05 02:05:00|8518.6|8517.7|8518.4|8517.5|8518.9|8518|8518.1|8517.2|52
1717553400000|2024-06-05 02:10:00|8518.3|8517.4|8518.2|8517.3|8518.7|8517.6|8518|8516.8|60
1717553700000|2024-06-05 02:15:00|8518.3|8517.4|8518.5|8517|8518.5|8517.6|8518.1|8516.9|33
1717554000000|2024-06-05 02:20:00|8518.6|8517.1|8518.3|8517.4|8518.6|8517.4|8517.7|8516.4|48
1717554300000|2024-06-05 02:25:00|8518.2|8517.3|8517.7|8516.8|8518.4|8517.5|8517.6|8516.7|44
1717554600000|2024-06-05 02:30:00|8517.8|8516.9|8517.7|8516.8|8517.8|8516.9|8517.5|8516.6|13
1717554900000|2024-06-05 02:35:00|8517.6|8516.7|8517.8|8516.9|8518.2|8517.3|8517.5|8516.2|36
1717555200000|2024-06-05 02:40:00|8517.7|8516.8|8517.9|8517|8518.2|8517.1|8517.5|8516.4|23
1717555500000|2024-06-05 02:45:00|8517.8|8516.9|8518.2|8517.3|8518.4|8517.5|8517.7|8516.8|31
1717555800000|2024-06-05 02:50:00|8518.3|8517.4|8518.3|8517.4|8518.7|8517.5|8518|8517|47
1717556100000|2024-06-05 02:55:00|8518.2|8517.3|8518.6|8517.7|8518.9|8517.9|8518.1|8516.9|50
1717556400000|2024-06-05 03:00:00|8518.7|8517.8|8517.7|8516.8|8519.2|8518|8517.7|8516.4|53
1717556700000|2024-06-05 03:05:00|8517.8|8516.9|8516.9|8515.4|8517.8|8516.9|8516.9|8515.4|32
1717557000000|2024-06-05 03:10:00|8516.8|8515.3|8516.9|8515.4|8516.9|8515.7|8516.1|8514.6|44
1717557300000|2024-06-05 03:15:00|8516.8|8515.3|8516.7|8515.2|8516.9|8515.8|8516.5|8515.2|39
1717557600000|2024-06-05 03:20:00|8516.6|8515.1|8516.6|8515.7|8516.8|8515.8|8516.4|8514.9|31
1717557900000|2024-06-05 03:25:00|8516.5|8515.6|8516.3|8515.4|8516.8|8515.6|8515.7|8514.8|55
1717558200000|2024-06-05 03:30:00|8516.2|8515.3|8516.1|8514.6|8516.4|8515.3|8515.6|8514.6|42
1717558500000|2024-06-05 03:35:00|8516.2|8514.7|8517.3|8515.8|8517.3|8516.1|8515.7|8514.5|53
1717558800000|2024-06-05 03:40:00|8517.2|8515.7|8517.6|8516.1|8517.7|8516.5|8516.9|8515.7|20
1717559100000|2024-06-05 03:45:00|8517.7|8516.2|8519.1|8517.6|8519.2|8517.7|8517.5|8516.1|43
1717559400000|2024-06-05 03:50:00|8519|8517.5|8518.5|8517.6|8519.4|8518.1|8518.5|8517.4|61
1717559700000|2024-06-05 03:55:00|8518.6|8517.7|8518.3|8517.4|8518.7|8517.8|8518|8517.1|29
1717560000000|2024-06-05 04:00:00|8518.2|8517.3|8518.3|8517.4|8518.9|8517.8|8518.2|8517.2|37
1717560300000|2024-06-05 04:05:00|8518.2|8517.3|8518.2|8517.3|8518.4|8517.4|8517.8|8516.6|28
1717560600000|2024-06-05 04:10:00|8518.1|8517.2|8517.6|8516.7|8518.1|8517.2|8517.5|8516.6|14
1717560900000|2024-06-05 04:15:00|8517.5|8516.6|8518.1|8517.2|8518.4|8517.3|8517.4|8516.3|66
1717561200000|2024-06-05 04:20:00|8518.3|8516.8|8517.5|8516.6|8518.4|8517.1|8517.1|8516.2|43
1717561500000|2024-06-05 04:25:00|8517.4|8516.5|8518|8516.5|8518|8517.1|8517.2|8515.9|35
1717561800000|2024-06-05 04:30:00|8518.1|8516.6|8518.3|8516.8|8518.3|8517.2|8517.7|8516.4|48
1717562100000|2024-06-05 04:35:00|8518.4|8516.9|8518.2|8517.3|8518.4|8517.4|8517.8|8516.5|42
1717562400000|2024-06-05 04:40:00|8518.3|8517.4|8518.2|8517.3|8518.5|8517.4|8518|8516.8|38
1717562700000|2024-06-05 04:45:00|8518.1|8517.2|8518.2|8516.7|8518.5|8517.2|8518.1|8516.7|24
1717563000000|2024-06-05 04:50:00|8518.1|8516.6|8518.4|8516.9|8518.4|8517.2|8518|8516.6|40
1717563300000|2024-06-05 04:55:00|8518.5|8517|8518.5|8517|8518.5|8517.4|8517.8|8516.6|37
1717563600000|2024-06-05 05:00:00|8518.4|8516.9|8518.3|8516.8|8518.6|8517.1|8518.1|8516.6|51
1717563900000|2024-06-05 05:05:00|8518|8517.1|8518|8516.5|8518.5|8517.2|8517.8|8516.4|36
1717564200000|2024-06-05 05:10:00|8518.1|8516.6|8518|8516.5|8518.2|8516.7|8517.9|8516.4|27
1717564500000|2024-06-05 05:15:00|8517.9|8516.4|8517.1|8515.6|8518.1|8516.7|8517|8515.5|50
1717564800000|2024-06-05 05:20:00|8517.2|8515.7|8518.9|8518|8519.2|8518|8517.2|8515.7|51
1717565100000|2024-06-05 05:25:00|8518.8|8517.9|8519.1|8517.6|8519.1|8518|8518.7|8517.5|36
1717565400000|2024-06-05 05:30:00|8518.8|8517.9|8518.8|8517.3|8519.3|8518|8518.4|8517.2|87
1717565700000|2024-06-05 05:35:00|8518.9|8517.4|8518.8|8517.9|8519.4|8518|8518.6|8517.4|49
1717566000000|2024-06-05 05:40:00|8519.2|8517.7|8519.2|8518.3|8519.7|8518.4|8519|8517.7|63
1717566300000|2024-06-05 05:45:00|8519.3|8518.4|8518.2|8517.3|8519.5|8518.5|8518.1|8517.1|47
1717566600000|2024-06-05 05:50:00|8518.1|8517.2|8518.9|8518|8519.4|8518|8517.9|8516.9|75
1717566900000|2024-06-05 05:55:00|8518.8|8517.9|8518.8|8517.9|8519.3|8518.4|8518.5|8517.6|62
1717567200000|2024-06-05 06:00:00|8518.7|8517.8|8518.1|8517.2|8518.7|8517.8|8517.2|8516.2|152
1717567500000|2024-06-05 06:05:00|8517.9|8517|8518|8517.1|8518.6|8517.4|8517.1|8516|137
1717567800000|2024-06-05 06:10:00|8517.9|8517|8518.1|8517.2|8518.4|8517.5|8517.7|8516.4|100
1717568100000|2024-06-05 06:15:00|8518.2|8517.3|8517.4|8516.5|8518.5|8517.4|8517.3|8516.2|88
1717568400000|2024-06-05 06:20:00|8517.6|8516.1|8518|8516.5|8518.1|8517|8516.8|8515.8|77
1717568700000|2024-06-05 06:25:00|8517.9|8516.4|8518.5|8517.6|8518.6|8517.7|8517.7|8516.4|71
1717569000000|2024-06-05 06:30:00|8518.6|8517.7|8519.1|8518.2|8519.8|8518.7|8518.3|8517.4|88
1717569300000|2024-06-05 06:35:00|8519.2|8518.3|8517.9|8517|8519.5|8518.6|8517.5|8516.6|91
1717569600000|2024-06-05 06:40:00|8517.8|8516.9|8518.6|8517.1|8518.8|8517.7|8516.8|8515.9|72
1717569900000|2024-06-05 06:45:00|8518.7|8517.2|8518|8517.1|8519|8518.1|8518|8516.9|58
1717570200000|2024-06-05 06:50:00|8518.1|8517.2|8517.6|8516.7|8518.3|8517.4|8517.2|8516.3|107
1717570500000|2024-06-05 06:55:00|8517.7|8516.8|8516.9|8516|8518.3|8517.4|8516.9|8516|124
1717570800000|2024-06-05 07:00:00|8516.8|8515.9|8514.1|8513.2|8516.8|8515.9|8513.9|8512.9|197
1717571100000|2024-06-05 07:05:00|8514.2|8513.3|8515.4|8514.5|8515.8|8514.8|8514.2|8513.2|174
1717571400000|2024-06-05 07:10:00|8515.6|8514.1|8516.8|8515.3|8517|8515.9|8514.9|8514|119
1717571700000|2024-06-05 07:15:00|8516.7|8515.2|8515.9|8515|8516.9|8515.9|8515.6|8514.7|142
1717572000000|2024-06-05 07:20:00|8516|8515.1|8514.8|8513.9|8516.1|8515.2|8513.6|8512.7|142
1717572300000|2024-06-05 07:25:00|8514.7|8513.8|8513.3|8511.8|8515.9|8515|8511.9|8510.8|194
1717572600000|2024-06-05 07:30:00|8513.4|8511.9|8512.1|8510.6|8513.6|8512.7|8511.8|8510.5|172
1717572900000|2024-06-05 07:35:00|8512.2|8510.7|8511.8|8510.9|8512.2|8511.1|8510.9|8509.5|123
1717573200000|2024-06-05 07:40:00|8511.9|8511|8514.2|8512.7|8514.3|8512.8|8511.9|8510.8|128
1717573500000|2024-06-05 07:45:00|8514.3|8512.8|8513.8|8512.3|8514.3|8512.8|8512.1|8511.2|168
1717573800000|2024-06-05 07:50:00|8513.9|8512.4|8514.5|8513|8515.1|8514|8513.9|8512.4|152
1717574100000|2024-06-05 07:55:00|8514.4|8512.9|8512.5|8511|8514.6|8513.3|8512.2|8510.9|128
1717574400000|2024-06-05 08:00:00|8512.6|8511.1|8511.4|8510.5|8512.6|8511.5|8510.4|8509.5|187
1717574700000|2024-06-05 08:05:00|8511.1|8510.2|8510.9|8510|8512.3|8511.4|8510.7|8509.7|110
1717575000000|2024-06-05 08:10:00|8511.2|8510.3|8510.7|8509.8|8511.5|8510.6|8510.5|8509.6|82
1717575300000|2024-06-05 08:15:00|8511|8510.1|8511.3|8510.4|8511.7|8510.8|8510.5|8509.4|114
1717575600000|2024-06-05 08:20:00|8511.2|8510.3|8511.6|8510.1|8512.1|8511|8510.7|8509.8|153
1717575900000|2024-06-05 08:25:00|8511.5|8510|8513.1|8511.6|8513.9|8513|8511.5|8510|114
1717576200000|2024-06-05 08:30:00|8513|8511.5|8511.1|8510.2|8513.1|8512|8510.7|8509.8|141
1717576500000|2024-06-05 08:35:00|8510.9|8510|8512.9|8512|8513.9|8512.9|8510.7|8509.8|95
1717576800000|2024-06-05 08:40:00|8513|8512.1|8514.7|8513.8|8514.7|8513.8|8512.9|8512|71
1717577100000|2024-06-05 08:45:00|8514.6|8513.7|8514|8513.1|8515.2|8514.3|8514|8513.1|83
1717577400000|2024-06-05 08:50:00|8514.1|8513.2|8516.2|8515.3|8516.2|8515.3|8513.6|8512.7|79
1717577700000|2024-06-05 08:55:00|8516.1|8515.2|8514.3|8512.8|8516.1|8515.2|8514.1|8512.8|95
1717578000000|2024-06-05 09:00:00|8514.4|8512.9|8514|8513.1|8514.4|8513.2|8512.9|8512|110
1717578300000|2024-06-05 09:05:00|8514.1|8513.2|8515.1|8514.2|8515.4|8514.5|8514|8513.1|132
1717578600000|2024-06-05 09:10:00|8515.4|8513.9|8514.8|8513.9|8515.8|8514.9|8514.1|8513.2|105
1717578900000|2024-06-05 09:15:00|8514.9|8514|8515.1|8514.2|8515.7|8514.8|8514.4|8513.5|99
1717579200000|2024-06-05 09:20:00|8515.2|8514.3|8514|8512.5|8515.2|8514.3|8513.1|8512.2|98
1717579500000|2024-06-05 09:25:00|8513.6|8512.7|8514.1|8513.2|8514.6|8513.7|8513.2|8512.3|130
1717579800000|2024-06-05 09:30:00|8514.4|8512.9|8513.9|8513|8514.6|8513.7|8513.2|8512.3|113
1717580100000|2024-06-05 09:35:00|8513.8|8512.9|8513.9|8513|8514.7|8513.8|8513.7|8512.3|113
1717580400000|2024-06-05 09:40:00|8513.8|8512.9|8513.6|8512.7|8514.4|8513.4|8513.6|8512.4|103
1717580700000|2024-06-05 09:45:00|8513.7|8512.8|8512.6|8511.7|8513.7|8512.8|8511.9|8511|99
1717581000000|2024-06-05 09:50:00|8512.5|8511.6|8511.5|8510.6|8512.6|8511.7|8511.5|8510.3|76
1717581300000|2024-06-05 09:55:00|8511.6|8510.7|8511|8510.1|8512.7|8511.8|8510.9|8510|77
1717581600000|2024-06-05 10:00:00|8511.3|8510.4|8511.1|8510.2|8511.7|8510.8|8510.7|8509.6|85
1717581900000|2024-06-05 10:05:00|8511.2|8510.3|8509.8|8508.9|8511.6|8510.7|8509.4|8508.5|77
1717582200000|2024-06-05 10:10:00|8509.7|8508.8|8510.4|8508.9|8510.5|8509.1|8508.4|8506.9|108
1717582500000|2024-06-05 10:15:00|8510.5|8509|8512.3|8511.4|8512.9|8511.6|8510.5|8509|77
1717582800000|2024-06-05 10:20:00|8512.4|8511.5|8510.7|8509.8|8512.7|8511.6|8510.2|8508.8|100
1717583100000|2024-06-05 10:25:00|8510.6|8509.7|8511|8509.5|8511.3|8510.1|8509.7|8508.8|76
1717583400000|2024-06-05 10:30:00|8510.8|8509.9|8509.7|8508.8|8511.1|8510|8509.6|8508.3|77
1717583700000|2024-06-05 10:35:00|8509.6|8508.7|8509.8|8508.3|8510.6|8509.7|8509.3|8508|82
1717584000000|2024-06-05 10:40:00|8509.9|8508.4|8509.4|8507.9|8509.9|8508.7|8508.1|8507.2|80
1717584300000|2024-06-05 10:45:00|8509.5|8508|8509.2|8508.3|8510.2|8508.8|8509.1|8507.9|85
1717584600000|2024-06-05 10:50:00|8509.4|8508.5|8511.5|8510.6|8511.7|8510.6|8509.4|8508.3|75
1717584900000|2024-06-05 10:55:00|8511.6|8510.7|8510.3|8509.4|8512.2|8511.1|8510.2|8509|68
1717585200000|2024-06-05 11:00:00|8510.2|8509.3|8510.3|8509.4|8510.8|8509.6|8510.2|8508.7|86
1717585500000|2024-06-05 11:05:00|8510.5|8509|8509.8|8508.9|8510.5|8509.4|8508.9|8508|93
1717585800000|2024-06-05 11:10:00|8509.7|8508.8|8508.1|8507.2|8509.8|8508.9|8507.4|8506.4|124
1717586100000|2024-06-05 11:15:00|8508|8507.1|8506.6|8505.1|8508.2|8507.2|8505.9|8504.4|149
1717586400000|2024-06-05 11:20:00|8506.7|8505.2|8506.3|8505.4|8506.7|8505.5|8505.6|8504.3|106
1717586700000|2024-06-05 11:25:00|8506.6|8505.1|8505.8|8504.9|8506.9|8505.5|8505.7|8504.5|87
1717587000000|2024-06-05 11:30:00|8505.7|8504.8|8505.9|8505|8506.3|8505.2|8505.3|8504.4|84
1717587300000|2024-06-05 11:35:00|8506|8505.1|8505.1|8503.6|8506.6|8505.5|8504.5|8503.4|98
1717587600000|2024-06-05 11:40:00|8505|8503.5|8507|8506.1|8507.9|8506.4|8503.8|8502.7|145
1717587900000|2024-06-05 11:45:00|8506.9|8506|8507.1|8506.2|8508.1|8506.8|8506.8|8505.8|138
1717588200000|2024-06-05 11:50:00|8507.2|8506.3|8506.7|8505.2|8507.2|8506.3|8505.9|8505|96
1717588500000|2024-06-05 11:55:00|8506.4|8505.5|8505.4|8504.5|8506.6|8505.5|8504.8|8503.8|146
1717588800000|2024-06-05 12:00:00|8505.5|8504.6|8507.4|8506.5|8507.8|8506.5|8505.4|8504.3|162
1717589100000|2024-06-05 12:05:00|8507.3|8506.4|8505.4|8503.9|8507.4|8506.4|8505.2|8503.8|143
1717589400000|2024-06-05 12:10:00|8505.6|8504.1|8507.7|8503.7|8507.7|8505|8504.9|8503.3|163
1717589700000|2024-06-05 12:15:00|8508.7|8503.5|8508.9|8507.4|8509|8507.5|8504.4|8502.9|353
1717590000000|2024-06-05 12:20:00|8509|8507.5|8508.9|8508|8510.2|8509|8508.2|8506.9|253
1717590300000|2024-06-05 12:25:00|8509|8508.1|8508.4|8506.9|8509.4|8508.5|8507.9|8506.9|138
1717590600000|2024-06-05 12:30:00|8508.3|8506.8|8508.9|8508|8510|8508.9|8508|8506.5|153
1717590900000|2024-06-05 12:35:00|8508.8|8507.9|8508.9|8508|8509.9|8508.8|8508.7|8507.8|121
1717591200000|2024-06-05 12:40:00|8508.8|8507.9|8508.8|8507.3|8510.3|8509.2|8508.8|8507.3|119
1717591500000|2024-06-05 12:45:00|8508.7|8507.2|8505.8|8504.9|8509.1|8507.6|8505.7|8504.5|155
1717591800000|2024-06-05 12:50:00|8505.7|8504.8|8506.3|8505.4|8506.8|8505.4|8505|8504.1|132
1717592100000|2024-06-05 12:55:00|8506.7|8505.2|8508.7|8507.8|8508.7|8507.8|8506.5|8505.2|111
1717592400000|2024-06-05 13:00:00|8508.8|8507.9|8510.8|8509.3|8511|8509.5|8508.5|8507.4|231
1717592700000|2024-06-05 13:05:00|8510.9|8509.4|8508.8|8507.9|8511.2|8509.7|8508.2|8506.7|193
1717593000000|2024-06-05 13:10:00|8508.7|8507.8|8508.7|8507.8|8509.7|8508.5|8508.6|8507.4|152
1717593300000|2024-06-05 13:15:00|8508.8|8507.9|8510.3|8509.4|8510.6|8509.7|8507.8|8506.9|128
1717593600000|2024-06-05 13:20:00|8510.4|8509.5|8512.4|8510.9|8512.5|8511|8510.2|8509.3|164
1717593900000|2024-06-05 13:25:00|8512.5|8511|8513.9|8513|8514.8|8513.8|8512.4|8510.9|214
1717594200000|2024-06-05 13:30:00|8514|8513.1|8513.6|8512.7|8514.5|8513.6|8513.2|8512|220
1717594500000|2024-06-05 13:35:00|8513.4|8512.5|8514.3|8513.4|8514.5|8513.6|8512.6|8511.7|174
1717594800000|2024-06-05 13:40:00|8514.4|8513.5|8516.6|8513.8|8516.8|8514.9|8513.8|8512.7|156
1717595100000|2024-06-05 13:45:00|8516.9|8514|8516.1|8514.6|8517.6|8515.6|8515.2|8512.6|464
1717595400000|2024-06-05 13:50:00|8516|8514.5|8514.9|8513.4|8516|8514.8|8513.9|8512.8|262
1717595700000|2024-06-05 13:55:00|8514.8|8513.3|8515.4|8504.4|8515.4|8513.6|8510.5|8504.4|342
1717596000000|2024-06-05 14:00:00|8515|8504|8512.8|8511.9|8516|8512.8|8511.3|8503.9|754
1717596300000|2024-06-05 14:05:00|8513|8511.5|8512.7|8511.2|8514.2|8513|8512.1|8510.6|353
1717596600000|2024-06-05 14:10:00|8512.6|8511.1|8515.1|8513.6|8515.1|8513.9|8511.7|8510.5|324
1717596900000|2024-06-05 14:15:00|8515.2|8513.7|8512.8|8511.3|8515.5|8514|8512.4|8510.9|336
1717597200000|2024-06-05 14:20:00|8512.9|8511.4|8513.4|8512.5|8514.7|8513.4|8512.2|8510.7|278
1717597500000|2024-06-05 14:25:00|8513.3|8512.4|8514.1|8512.6|8515.2|8514|8513|8512.1|208
1717597800000|2024-06-05 14:30:00|8514|8512.5|8514.3|8512.8|8514.6|8513.3|8513.2|8511.7|238
1717598100000|2024-06-05 14:35:00|8514.4|8512.9|8513.2|8511.7|8515|8513.5|8512.2|8511.3|245
1717598400000|2024-06-05 14:40:00|8513|8511.5|8510.8|8509.9|8513.1|8511.6|8510.7|8509.5|237
1717598700000|2024-06-05 14:45:00|8510.9|8510|8511.2|8510.3|8511.8|8510.5|8510.4|8508.9|222
1717599000000|2024-06-05 14:50:00|8511.3|8510.4|8514.4|8512.9|8514.5|8513|8511.2|8509.7|220
1717599300000|2024-06-05 14:55:00|8514.5|8513|8516.8|8515.9|8518.2|8517|8514.5|8513|313
1717599600000|2024-06-05 15:00:00|8516.9|8516|8515.8|8514.9|8518|8517.1|8515.7|8514.5|293
1717599900000|2024-06-05 15:05:00|8515.9|8515|8514.6|8513.1|8515.9|8515|8514.4|8512.9|169
1717600200000|2024-06-05 15:10:00|8514.5|8513|8514.7|8513.8|8515.2|8514.3|8513.3|8512.2|123
1717600500000|2024-06-05 15:15:00|8514.8|8513.9|8513.1|8511.6|8515.3|8514.4|8513|8511.5|202
1717600800000|2024-06-05 15:20:00|8513|8511.5|8512.3|8511.4|8513.6|8512.3|8511.4|8510.4|185
1717601100000|2024-06-05 15:25:00|8512.1|8511.2|8512.2|8510.7|8514|8512.7|8512|8510.5|176
1717601400000|2024-06-05 15:30:00|8512.1|8510.6|8509.6|8508.7|8512.3|8511.4|8509.4|8508.2|188
1717601700000|2024-06-05 15:35:00|8509.7|8508.8|8508.4|8507.5|8509.9|8508.8|8508.2|8507.3|148
1717602000000|2024-06-05 15:40:00|8508.3|8507.4|8507|8505.5|8508.8|8507.9|8506.9|8505.4|148
1717602300000|2024-06-05 15:45:00|8506.9|8505.4|8508|8507.1|8508.4|8507.5|8506.9|8505.4|149
1717602600000|2024-06-05 15:50:00|8508.1|8507.2|8507.9|8507|8509.3|8508.4|8507.7|8506.2|137
1717602900000|2024-06-05 15:55:00|8508|8507.1|8509.1|8507.6|8509.5|8508|8507.7|8506.5|154
1717603200000|2024-06-05 16:00:00|8509.2|8507.7|8506.9|8505.4|8509.2|8508.1|8506.7|8505.2|171
1717603500000|2024-06-05 16:05:00|8507|8505.5|8505.8|8504.3|8507.7|8506.2|8505.5|8504.3|112
1717603800000|2024-06-05 16:10:00|8505.6|8504.1|8505.1|8504.2|8505.8|8504.9|8504.6|8503.4|131
1717604100000|2024-06-05 16:15:00|8505.2|8504.3|8505.7|8504.2|8505.9|8504.5|8504.2|8502.7|124
1717604400000|2024-06-05 16:20:00|8505.6|8504.1|8504.8|8503.9|8505.9|8504.4|8504.3|8503|121
1717604700000|2024-06-05 16:25:00|8504.7|8503.8|8506.3|8504.8|8506.3|8504.8|8504.4|8503.3|108
1717605000000|2024-06-05 16:30:00|8506.4|8504.9|8504.8|8503.9|8506.7|8505.2|8504.6|8503.4|84
1717605300000|2024-06-05 16:35:00|8504.9|8504|8504.5|8503|8505.1|8504|8503.7|8502.2|94
1717605600000|2024-06-05 16:40:00|8504.6|8503.1|8504|8503.1|8504.6|8503.4|8503.3|8502.1|80
1717605900000|2024-06-05 16:45:00|8504.2|8503.3|8504.7|8503.8|8505.6|8504.4|8504.2|8503.3|83
1717606200000|2024-06-05 16:50:00|8504.6|8503.7|8503.5|8502.6|8504.7|8503.7|8503.1|8502.2|71
1717606500000|2024-06-05 16:55:00|8503.4|8502.5|8503.3|8501.8|8504.3|8503.1|8502.7|8501.5|112
1717606800000|2024-06-05 17:00:00|8503.4|8501.9|8504.1|8502.6|8504.8|8503.3|8503|8501.6|105
1717607100000|2024-06-05 17:05:00|8504.2|8502.7|8503.1|8502.2|8504.2|8503|8502.6|8501.3|76
1717607400000|2024-06-05 17:10:00|8503.2|8502.3|8501.7|8500.8|8503.3|8502.3|8501.7|8500.4|74
1717607700000|2024-06-05 17:15:00|8501.8|8500.9|8501.1|8500.2|8502.1|8500.9|8501|8499.8|93
1717608000000|2024-06-05 17:20:00|8501.2|8500.3|8502.4|8500.9|8503.2|8501.7|8501.2|8500.1|96
1717608300000|2024-06-05 17:25:00|8502.3|8500.8|8502.8|8501.3|8503.1|8501.6|8502.1|8500.6|47
1717608600000|2024-06-05 17:30:00|8502.7|8501.2|8502.4|8501.5|8502.9|8501.6|8502|8501.1|48
1717608900000|2024-06-05 17:35:00|8502.3|8501.4|8502.5|8501|8502.8|8501.6|8501.8|8500.8|38
1717609200000|2024-06-05 17:40:00|8502.4|8500.9|8503.2|8501.7|8503.3|8501.8|8502|8500.9|50
1717609500000|2024-06-05 17:45:00|8503.1|8501.6|8502.4|8500.9|8503.1|8501.8|8502.2|8500.7|83
1717609800000|2024-06-05 17:50:00|8502.3|8500.8|8501.8|8500.3|8502.6|8501.1|8501.5|8500|69
1717610100000|2024-06-05 17:55:00|8501.7|8500.2|8502|8500.5|8502.2|8500.7|8501|8499.6|125
1717610400000|2024-06-05 18:00:00|8501.9|8500.4|8501.2|8499.7|8502|8500.5|8500.9|8499.5|85
1717610700000|2024-06-05 18:05:00|8501.1|8499.6|8501.1|8499.6|8501.8|8500.3|8501.1|8499.6|45
1717611000000|2024-06-05 18:10:00|8501.2|8499.7|8501.1|8499.6|8501.4|8499.9|8500.7|8499.2|59
1717611300000|2024-06-05 18:15:00|8501|8499.5|8501.3|8499.8|8501.7|8500.4|8500.9|8499.5|51
1717611600000|2024-06-05 18:20:00|8501.2|8499.7|8501.1|8499.6|8501.7|8500.3|8500.7|8499.4|52
1717611900000|2024-06-05 18:25:00|8501|8499.5|8501|8499.5|8501.1|8499.6|8500.7|8499.2|53
1717612200000|2024-06-05 18:30:00|8500.9|8499.4|8500.9|8499.4|8501.3|8499.9|8500.5|8499.1|83
1717612500000|2024-06-05 18:35:00|8500.8|8499.3|8500.9|8500|8501.1|8500.2|8500.5|8499|64
1717612800000|2024-06-05 18:40:00|8501|8500.1|8501.5|8500.6|8501.5|8500.6|8500.9|8499.8|51
1717613100000|2024-06-05 18:45:00|8501.4|8500.5|8502.4|8500.9|8502.6|8501.2|8501.4|8500.3|47
1717613400000|2024-06-05 18:50:00|8502.3|8500.8|8501.7|8500.8|8502.6|8501.5|8501.4|8500.3|77
1717613700000|2024-06-05 18:55:00|8501.8|8500.9|8501.9|8501|8502.8|8501.5|8501.7|8500.6|81
1717614000000|2024-06-05 19:00:00|8502|8501.1|8501.6|8500.7|8502|8501.1|8500.9|8499.7|57
1717614300000|2024-06-05 19:05:00|8501.5|8500.6|8501.4|8499.9|8502|8500.8|8501.3|8499.8|50
1717614600000|2024-06-05 19:10:00|8501.3|8499.8|8501.3|8499.8|8501.5|8500.5|8500.6|8499.3|53
1717614900000|2024-06-05 19:15:00|8501.4|8499.9|8500.5|8499.6|8501.4|8500.1|8500.4|8499.5|42
1717615200000|2024-06-05 19:20:00|8500.2|8499.3|8500.8|8499.9|8501.3|8500|8500.2|8499.3|33
1717615500000|2024-06-05 19:25:00|8500.9|8500|8500.9|8500|8501.3|8500.2|8500.8|8499.5|38
1717615800000|2024-06-05 19:30:00|8500.8|8499.9|8502.4|8500.9|8502.7|8501.2|8500.8|8499.9|47
1717616100000|2024-06-05 19:35:00|8502.3|8500.8|8502.3|8500.8|8502.7|8501.4|8502.2|8500.8|38
1717616400000|2024-06-05 19:40:00|8502.2|8500.7|8502.3|8500.8|8502.5|8501.2|8501.7|8500.5|39
1717616700000|2024-06-05 19:45:00|8502.4|8500.9|8502.4|8500.9|8502.5|8501|8501.8|8500.3|54
1717617000000|2024-06-05 19:50:00|8502.3|8500.8|8502.5|8501|8502.7|8501.5|8501.9|8500.7|52
1717617300000|2024-06-05 19:55:00|8502.6|8501.1|8501.4|8500.5|8502.9|8501.9|8501.3|8500.1|79
1717617600000|2024-06-05 20:00:00|8501.3|8500.4|8501.5|8500.6|8501.5|8500.6|8500.4|8499.2|31
1717617900000|2024-06-05 20:05:00|8501.4|8500.5|8500.3|8499.4|8501.5|8500.6|8500.2|8499|34
1717618200000|2024-06-05 20:10:00|8500.6|8499.1|8500.7|8499.2|8500.8|8499.5|8500.1|8498.8|41
1717618500000|2024-06-05 20:15:00|8500.6|8499.1|8500.1|8499.2|8500.6|8499.5|8500|8498.7|22
1717618800000|2024-06-05 20:20:00|8500.2|8499.3|8500.7|8499.2|8500.7|8499.4|8500.2|8499|27
1717619100000|2024-06-05 20:25:00|8500.6|8499.1|8499.8|8498.3|8500.6|8499.5|8499.8|8498.3|29
1717619400000|2024-06-05 20:30:00|8499.9|8498.4|8499.9|8498.4|8500.1|8498.9|8499.4|8498.1|22
1717619700000|2024-06-05 20:35:00|8500|8498.5|8499.6|8498.1|8500|8498.8|8499.1|8497.8|43
1717620000000|2024-06-05 20:40:00|8499.3|8498.4|8499.4|8497.9|8499.6|8498.5|8499.2|8497.8|19
1717620300000|2024-06-05 20:45:00|8499.3|8497.8|8499.7|8498.2|8499.7|8498.2|8499.3|8497.8|21
1717620600000|2024-06-05 20:50:00|8499.8|8498.3|8499.6|8498.1|8499.8|8498.3|8499.5|8498|29
1717620900000|2024-06-05 20:55:00|8500.1|8497.7|8502.8|8497.4|8503.1|8499.2|8499.9|8496.8|112
1717621200000|2024-06-05 21:00:00|8507.1|8495.2|8506.7|8494.8|8508.2|8496.3|8506.5|8494.6|36
1717621500000|2024-06-05 21:05:00|8506.8|8494.9|8508|8496.1|8509.1|8497.2|8506.7|8494.8|37
1717621800000|2024-06-05 21:10:00|8507.9|8496|8507.2|8495.3|8509.3|8497.4|8507.1|8495.2|91
1717622100000|2024-06-05 21:15:00|8507.1|8495.2|8507.9|8496|8508.5|8496.6|8506.5|8494.6|91
1717622400000|2024-06-05 21:20:00|8508|8496.1|8507.1|8495.2|8508.1|8496.2|8506.3|8494.4|70
1717622700000|2024-06-05 21:25:00|8506.9|8495|8508.7|8496.8|8508.8|8496.9|8505.6|8494.4|118
1717623000000|2024-06-05 21:30:00|8508.9|8497|8508.4|8496.5|8511.5|8499.6|8507.6|8495.7|92
1717623300000|2024-06-05 21:35:00|8508.5|8496.6|8507.9|8496.7|8508.5|8497|8507.6|8496.5|47
1717623600000|2024-06-05 21:40:00|8508|8496.6|8506.8|8497.4|8508.7|8498.1|8506|8496.6|136
1717623900000|2024-06-05 21:45:00|8506.4|8497.3|8506.3|8497|8506.9|8497.9|8504|8496.8|74
1717624200000|2024-06-05 21:50:00|8504.1|8498.1|8505.8|8496.6|8507.1|8498.1|8503.6|8494.8|80
1717624500000|2024-06-05 21:55:00|8506.1|8496.8|8507.4|8497|8509.4|8498.3|8505.6|8494.2|546
1717624800000|2024-06-05 22:00:00|8506.4|8497.3|8501.4|8498.2|8506.4|8498.8|8500.9|8495.8|148
1717625100000|2024-06-05 22:05:00|8500.9|8498.7|8501.5|8500|8501.8|8500.2|8500.5|8498.7|45
1717625400000|2024-06-05 22:10:00|8501.6|8500.1|8501.7|8500.2|8501.7|8500.2|8501.3|8499.8|36
1717625700000|2024-06-05 22:15:00|8501.6|8500.1|8501.6|8500.1|8501.7|8500.2|8501.6|8500.1|19
1717626000000|2024-06-05 22:20:00|8501.7|8500.2|8501.2|8499.7|8501.7|8500.2|8501|8499.5|22
1717626300000|2024-06-05 22:25:00|8501.3|8499.8|8501.1|8499.6|8501.4|8499.9|8501.1|8499.6|10
1717626600000|2024-06-05 22:30:00|8501|8499.5|8501.1|8499.6|8501.3|8499.8|8500.9|8499.4|26
1717626900000|2024-06-05 22:35:00|8501.2|8499.7|8501|8499.5|8501.3|8499.8|8501|8499.5|21
1717627200000|2024-06-05 22:40:00|8501.1|8499.6|8501.7|8500.2|8501.7|8500.2|8501|8499.5|23
1717627500000|2024-06-05 22:45:00|8501.5|8500|8501.2|8499.7|8501.6|8500.1|8501.2|8499.7|17
1717627800000|2024-06-05 22:50:00|8501.3|8499.8|8501.2|8499.7|8501.6|8500.1|8501.1|8499.6|30
1717628100000|2024-06-05 22:55:00|8501.3|8499.8|8501.8|8500.3|8501.8|8500.3|8501.2|8499.7|24
1717628400000|2024-06-05 23:00:00|8501.7|8500.2|8500.9|8499.4|8501.8|8500.3|8500.8|8499.3|24
1717628700000|2024-06-05 23:05:00|8501|8499.5|8501.1|8499.6|8501.1|8499.6|8500.5|8499|30
1717629000000|2024-06-05 23:10:00|8501|8499.5|8500.9|8499.4|8501.2|8499.7|8500.8|8499.3|23
1717629300000|2024-06-05 23:15:00|8501.1|8499.6|8501.4|8499.9|8501.5|8500|8501.1|8499.6|19
1717629600000|2024-06-05 23:20:00|8501.3|8499.8|8501.3|8499.8|8501.4|8499.9|8501.2|8499.7|11
1717629900000|2024-06-05 23:25:00|8501.2|8499.7|8500.9|8499.4|8501.3|8500|8500.8|8499.3|17
1717630200000|2024-06-05 23:30:00|8501|8499.5|8501.1|8499.6|8501.1|8499.6|8500.8|8499.3|18
1717630500000|2024-06-05 23:35:00|8501|8499.5|8501|8499.5|8501|8499.5|8500.7|8499.2|28
1717630800000|2024-06-05 23:40:00|8500.9|8499.4|8500.3|8498.8|8501|8499.5|8500.3|8498.8|36
1717631100000|2024-06-05 23:45:00|8500.4|8498.9|8500.5|8499|8500.7|8499.2|8500.3|8498.8|24
1717631400000|2024-06-05 23:50:00|8500.4|8498.9|8500.4|8498.9|8500.5|8499|8500.2|8498.7|11
1717631700000|2024-06-05 23:55:00|8500.3|8498.8|8500.5|8499|8500.6|8499.1|8500.3|8498.8|19
1717632000000|2024-06-06 00:00:00|8500.6|8499.1|8500.5|8499|8500.9|8499.4|8500.2|8498.7|28
1717632300000|2024-06-06 00:05:00|8500.4|8498.9|8499.8|8498.3|8500.4|8498.9|8499.7|8498.2|53
1717632600000|2024-06-06 00:10:00|8499.9|8498.4|8500.3|8498.8|8500.4|8498.9|8499.8|8498.3|27
1717632900000|2024-06-06 00:15:00|8500.2|8498.7|8500.1|8498.6|8500.3|8498.8|8499.9|8498.4|18
1717633200000|2024-06-06 00:20:00|8500|8498.5|8499.9|8498.4|8500.1|8498.6|8499.8|8498.3|38
1717633500000|2024-06-06 00:25:00|8500|8498.5|8500.3|8498.8|8500.4|8498.9|8499.9|8498.4|25
1717633800000|2024-06-06 00:30:00|8500.4|8498.9|8500.5|8499|8500.8|8499.3|8500.3|8498.8|24
1717634100000|2024-06-06 00:35:00|8500.4|8498.9|8500.5|8499|8500.8|8499.3|8500.3|8498.8|21
1717634400000|2024-06-06 00:40:00|8500.6|8499.1|8500|8498.5|8500.7|8499.2|8499.9|8498.4|27
1717634700000|2024-06-06 00:45:00|8499.9|8498.4|8500.3|8498.8|8500.7|8499.2|8499.9|8498.4|37
1717635000000|2024-06-06 00:50:00|8500.2|8498.7|8499.7|8498.2|8501.1|8499.6|8499.7|8498.2|80
1717635300000|2024-06-06 00:55:00|8499.9|8498.4|8500.7|8499.2|8500.8|8499.5|8499.7|8498.4|53
1717635600000|2024-06-06 01:00:00|8500.8|8499.3|8501.7|8500.2|8502|8500.5|8500.8|8499.3|67
1717635900000|2024-06-06 01:05:00|8501.6|8500.1|8502.4|8500.9|8502.5|8501|8501.4|8499.9|40
1717636200000|2024-06-06 01:10:00|8502.3|8500.8|8503.9|8502.4|8504.1|8502.6|8502.1|8500.6|90
1717636500000|2024-06-06 01:15:00|8503.8|8502.3|8504.2|8502.7|8504.5|8503|8502.7|8501.2|115
1717636800000|2024-06-06 01:20:00|8504|8502.5|8503.5|8502|8504.4|8502.9|8503.4|8501.9|78
1717637100000|2024-06-06 01:25:00|8503.6|8502.1|8504.6|8503.1|8504.8|8503.3|8503.6|8502.1|75
1717637400000|2024-06-06 01:30:00|8504.5|8503|8505.1|8503.6|8505.8|8504.3|8504.5|8503|112
1717637700000|2024-06-06 01:35:00|8505|8503.5|8506.1|8504.6|8506.3|8504.8|8504.8|8503.3|84
1717638000000|2024-06-06 01:40:00|8506.2|8504.7|8505.4|8503.9|8506.4|8504.9|8505.3|8503.8|72
1717638300000|2024-06-06 01:45:00|8505.3|8503.8|8504.9|8503.4|8505.4|8503.9|8504.4|8502.9|59
1717638600000|2024-06-06 01:50:00|8504.8|8503.3|8504.9|8503.4|8505|8503.5|8504.5|8503|45
1717638900000|2024-06-06 01:55:00|8504.8|8503.3|8506.3|8504.8|8506.4|8504.9|8504.8|8503.3|106
1717639200000|2024-06-06 02:00:00|8506.4|8504.9|8506.2|8504.7|8506.9|8505.4|8506.2|8504.7|62
1717639500000|2024-06-06 02:05:00|8506|8504.5|8506.8|8505.3|8507|8505.5|8505.8|8504.3|57
1717639800000|2024-06-06 02:10:00|8506.9|8505.4|8506.2|8504.7|8507|8505.7|8506.2|8504.7|52
1717640100000|2024-06-06 02:15:00|8506.1|8504.6|8505.6|8504.1|8506.4|8504.9|8505.6|8504.1|79
1717640400000|2024-06-06 02:20:00|8505.5|8504.6|8506.6|8505.1|8506.7|8505.2|8505.5|8504.2|59
1717640700000|2024-06-06 02:25:00|8506.7|8505.2|8506.9|8505.4|8506.9|8505.4|8506.4|8504.9|41
1717641000000|2024-06-06 02:30:00|8506.8|8505.3|8507|8506.1|8507.4|8506.2|8506.8|8505.3|52
1717641300000|2024-06-06 02:35:00|8507.3|8505.8|8507.4|8505.9|8508|8506.5|8507|8505.7|54
1717641600000|2024-06-06 02:40:00|8507.3|8505.8|8508.3|8506.8|8508.3|8506.8|8507.3|8505.8|75
1717641900000|2024-06-06 02:45:00|8508.4|8506.9|8508.8|8507.3|8509.5|8508|8508.1|8506.9|58
1717642200000|2024-06-06 02:50:00|8508.9|8507.4|8508.4|8506.9|8509|8507.7|8508.3|8506.8|45
1717642500000|2024-06-06 02:55:00|8508.3|8506.8|8508.4|8506.9|8509|8507.8|8508.2|8506.7|70
1717642800000|2024-06-06 03:00:00|8508.5|8507|8508.7|8507.2|8508.8|8507.3|8508|8506.5|44
1717643100000|2024-06-06 03:05:00|8508.8|8507.3|8508.7|8507.2|8508.9|8507.4|8508.6|8507.1|30
1717643400000|2024-06-06 03:10:00|8508.8|8507.3|8508.7|8507.8|8509.1|8507.8|8508.6|8507.1|39
1717643700000|2024-06-06 03:15:00|8508.6|8507.7|8508.7|8507.2|8508.8|8507.8|8508.3|8507|29
1717644000000|2024-06-06 03:20:00|8508.6|8507.1|8509|8507.5|8509.3|8507.8|8508.6|8507.1|37
1717644300000|2024-06-06 03:25:00|8509.1|8507.6|8509.4|8507.9|8509.4|8508.3|8509|8507.5|37
1717644600000|2024-06-06 03:30:00|8509.3|8507.8|8509.4|8507.9|8509.6|8508.4|8509.1|8507.7|33
1717644900000|2024-06-06 03:35:00|8509.5|8508|8509.6|8508.1|8509.6|8508.5|8509.2|8507.9|39
1717645200000|2024-06-06 03:40:00|8509.5|8508|8509.8|8508.9|8510.1|8508.9|8509.5|8508|28
1717645500000|2024-06-06 03:45:00|8509.7|8508.8|8509.6|8508.7|8510|8509|8509.6|8508.5|30
1717645800000|2024-06-06 03:50:00|8509.7|8508.8|8510.1|8508.6|8510.2|8508.8|8509.5|8508.2|47
1717646100000|2024-06-06 03:55:00|8510|8508.5|8509.5|8508.6|8510.3|8508.8|8509.5|8508.4|28
1717646400000|2024-06-06 04:00:00|8509.4|8508.5|8509.7|8508.2|8509.9|8508.7|8509.4|8508.1|20
1717646700000|2024-06-06 04:05:00|8509.8|8508.3|8509.3|8508.4|8509.8|8508.5|8509.2|8507.9|22
1717647000000|2024-06-06 04:10:00|8509.4|8508.5|8509.5|8508.6|8509.8|8508.7|8509.3|8508.1|24
1717647300000|2024-06-06 04:15:00|8509.4|8508.5|8509|8507.5|8509.7|8508.5|8508.9|8507.4|35
1717647600000|2024-06-06 04:20:00|8509.1|8507.6|8509|8508.1|8509.4|8508.3|8508.7|8507.2|33
1717647900000|2024-06-06 04:25:00|8509.1|8508.2|8509.6|8508.1|8509.7|8508.6|8509|8507.9|47
1717648200000|2024-06-06 04:30:00|8509.5|8508|8509.4|8507.9|8509.6|8508.1|8509.2|8507.7|51
1717648500000|2024-06-06 04:35:00|8509.3|8507.8|8509.2|8507.7|8509.4|8508.3|8509|8507.7|39
1717648800000|2024-06-06 04:40:00|8509.3|8507.8|8509.5|8508.6|8509.9|8508.7|8509.1|8507.8|38
1717649100000|2024-06-06 04:45:00|8509.4|8508.5|8509.5|8508|8509.9|8508.6|8509.2|8508|46
1717649400000|2024-06-06 04:50:00|8509.4|8507.9|8509.6|8508.1|8509.8|8508.6|8509.3|8507.9|17
1717649700000|2024-06-06 04:55:00|8509.7|8508.2|8509.7|8508.2|8509.8|8508.5|8509.3|8508|17
1717650000000|2024-06-06 05:00:00|8509.6|8508.1|8509.3|8508.4|8509.7|8508.5|8509.3|8507.9|40
1717650300000|2024-06-06 05:05:00|8509.2|8508.3|8509.2|8508.3|8509.8|8508.6|8509.2|8507.9|32
1717650600000|2024-06-06 05:10:00|8509.3|8508.4|8509.1|8508.2|8509.6|8508.4|8509.1|8507.9|21
1717650900000|2024-06-06 05:15:00|8509.3|8507.8|8508.8|8507.9|8509.4|8508.1|8508.6|8507.5|37
1717651200000|2024-06-06 05:20:00|8508.9|8508|8508.8|8507.3|8509.2|8508|8508.8|8507.3|49
1717651500000|2024-06-06 05:25:00|8508.7|8507.2|8508.3|8506.8|8509.4|8507.9|8508.2|8506.7|50
1717651800000|2024-06-06 05:30:00|8508.4|8506.9|8507.9|8507|8508.7|8507.2|8507.9|8506.6|42
1717652100000|2024-06-06 05:35:00|8507.8|8506.9|8508.2|8506.7|8508.2|8506.9|8507.6|8506.1|46
1717652400000|2024-06-06 05:40:00|8508.3|8506.8|8508.5|8507|8508.6|8507.3|8507.7|8506.3|51
1717652700000|2024-06-06 05:45:00|8508.6|8507.1|8508.3|8506.8|8508.6|8507.1|8508|8506.5|47
1717653000000|2024-06-06 05:50:00|8508.4|8506.9|8509.3|8507.8|8509.6|8508.1|8508.3|8506.8|47
1717653300000|2024-06-06 05:55:00|8509.4|8507.9|8509.1|8507.6|8509.5|8508|8508.9|8507.4|47
1717653600000|2024-06-06 06:00:00|8509|8507.5|8507.8|8506.9|8509.1|8507.6|8506.7|8505.2|137
1717653900000|2024-06-06 06:05:00|8508.1|8506.6|8508.6|8507.1|8509|8507.9|8507.8|8506.6|100
1717654200000|2024-06-06 06:10:00|8508.5|8507|8508.5|8507|8508.6|8507.4|8507.6|8506.4|76
1717654500000|2024-06-06 06:15:00|8508.4|8506.9|8506.9|8505.4|8508.4|8507.2|8506.6|8505.4|74
1717654800000|2024-06-06 06:20:00|8506.8|8505.3|8506.6|8505.1|8507.3|8505.8|8505.7|8504.5|100
1717655100000|2024-06-06 06:25:00|8506.3|8505.4|8506.3|8505.4|8507.3|8506.2|8506.2|8505.3|82
1717655400000|2024-06-06 06:30:00|8506.7|8505.2|8505.6|8504.1|8507|8506|8505.4|8503.9|98
1717655700000|2024-06-06 06:35:00|8505.7|8504.2|8504.9|8503.4|8505.7|8504.6|8504.7|8503.4|103
1717656000000|2024-06-06 06:40:00|8505|8503.5|8504.5|8503|8505.2|8504|8503.5|8502.6|72
1717656300000|2024-06-06 06:45:00|8504.6|8503.1|8505|8503.5|8505.1|8503.6|8503.8|8502.8|98
1717656600000|2024-06-06 06:50:00|8505.1|8503.6|8504.5|8503.6|8505.5|8504|8504.2|8503|111
1717656900000|2024-06-06 06:55:00|8504.6|8503.7|8505.1|8503.6|8505.5|8504|8503.3|8502.2|123
1717657200000|2024-06-06 07:00:00|8504.9|8503.4|8505.2|8504.3|8507.3|8505.9|8504.8|8503.3|216
1717657500000|2024-06-06 07:05:00|8505.1|8504.2|8504.9|8504|8505.5|8504.5|8504.5|8503.5|107
1717657800000|2024-06-06 07:10:00|8505|8504.1|8505.4|8503.9|8505.6|8504.5|8504.5|8503|111
1717658100000|2024-06-06 07:15:00|8505.3|8503.8|8504.1|8502.6|8505.4|8503.9|8503.9|8502.5|122
1717658400000|2024-06-06 07:20:00|8504.2|8502.7|8503.4|8502.5|8504.4|8503.5|8503.3|8502.3|92
1717658700000|2024-06-06 07:25:00|8503.2|8502.3|8506.8|8505.3|8506.9|8505.4|8503.1|8502.2|123
1717659000000|2024-06-06 07:30:00|8506.7|8505.2|8505.2|8504.3|8506.8|8505.3|8504.6|8503.5|121
1717659300000|2024-06-06 07:35:00|8505.1|8504.2|8507.8|8506.3|8508.1|8506.6|8504.9|8503.7|121
1717659600000|2024-06-06 07:40:00|8507.7|8506.2|8506.7|8505.8|8507.9|8506.5|8506.4|8505.1|128
1717659900000|2024-06-06 07:45:00|8506.8|8505.9|8506.1|8505.2|8507.6|8506.4|8505.8|8504.6|122
1717660200000|2024-06-06 07:50:00|8506|8505.1|8506.3|8505.4|8506.5|8505.5|8505.4|8504.3|124
1717660500000|2024-06-06 07:55:00|8506.2|8505.3|8505|8503.5|8506.8|8505.9|8504.2|8502.7|157
1717660800000|2024-06-06 08:00:00|8505.1|8503.6|8506.4|8504.9|8507.4|8506.1|8504.9|8503.4|153
1717661100000|2024-06-06 08:05:00|8506.5|8505|8505.8|8504.9|8506.6|8505.7|8505.2|8503.9|122
1717661400000|2024-06-06 08:10:00|8505.7|8504.8|8506.9|8506|8507|8506.1|8505.4|8504.1|120
1717661700000|2024-06-06 08:15:00|8506.8|8505.9|8507.1|8505.6|8507.8|8506.7|8506.8|8505.4|94
1717662000000|2024-06-06 08:20:00|8507|8505.5|8507.1|8505.6|8507.3|8506.1|8506.4|8505.3|70
1717662300000|2024-06-06 08:25:00|8507|8505.5|8507.8|8506.3|8508.8|8507.7|8506.8|8505.4|86
1717662600000|2024-06-06 08:30:00|8507.9|8506.4|8507|8506.1|8507.9|8506.4|8506.3|8505|103
1717662900000|2024-06-06 08:35:00|8507.1|8506.2|8509|8507.5|8509|8507.5|8506.6|8505.7|76
1717663200000|2024-06-06 08:40:00|8508.8|8507.3|8510.1|8509.2|8510.5|8509.5|8508.4|8507.1|122
1717663500000|2024-06-06 08:45:00|8510.3|8509.4|8510.5|8509.6|8511.8|8510.6|8509.9|8508.7|137
1717663800000|2024-06-06 08:50:00|8510.4|8509.5|8507.6|8506.1|8510.4|8509.5|8507.6|8506.1|86
1717664100000|2024-06-06 08:55:00|8507.5|8506|8507.2|8505.7|8507.7|8506.6|8505.8|8504.6|129
1717664400000|2024-06-06 09:00:00|8506.8|8505.3|8506.3|8504.8|8506.9|8505.4|8505.4|8504.2|136
1717664700000|2024-06-06 09:05:00|8506.2|8504.7|8506.5|8505.6|8507.3|8506.1|8505.5|8504|134
1717665000000|2024-06-06 09:10:00|8506.4|8505.5|8506.7|8505.8|8508.2|8506.8|8506.3|8505.4|91
1717665300000|2024-06-06 09:15:00|8506.6|8505.7|8507.3|8506.4|8507.7|8506.7|8506.6|8505.4|74
1717665600000|2024-06-06 09:20:00|8507.4|8506.5|8507.5|8506.6|8507.8|8506.9|8507|8506.1|58
1717665900000|2024-06-06 09:25:00|8507.4|8506.5|8508.1|8507.2|8508.2|8507.3|8507.1|8506.2|67
1717666200000|2024-06-06 09:30:00|8508.2|8507.3|8508.4|8507.5|8508.6|8507.5|8507.8|8506.7|70
1717666500000|2024-06-06 09:35:00|8508.3|8507.4|8511|8509.5|8511.1|8509.8|8508.2|8507.3|80
1717666800000|2024-06-06 09:40:00|8510.9|8509.4|8512.2|8511.3|8512.9|8511.7|8510.8|8509.3|94
1717667100000|2024-06-06 09:45:00|8512.1|8511.2|8511.8|8510.9|8512.7|8511.7|8511.8|8510.7|69
1717667400000|2024-06-06 09:50:00|8511.7|8510.8|8511.1|8509.6|8512.7|8511.3|8510.2|8508.9|102
1717667700000|2024-06-06 09:55:00|8511|8509.5|8510.9|8509.4|8511.5|8510.2|8510.5|8509.1|94
1717668000000|2024-06-06 10:00:00|8510.5|8509.6|8512.1|8511.2|8512.9|8511.7|8510.5|8509.1|112
1717668300000|2024-06-06 10:05:00|8511.8|8510.9|8510.5|8509|8511.8|8510.9|8510.4|8508.9|99
1717668600000|2024-06-06 10:10:00|8510.6|8509.1|8509.8|8508.9|8510.6|8509.3|8509.6|8508.3|60
1717668900000|2024-06-06 10:15:00|8510|8508.5|8510|8509.1|8510.5|8509.3|8509.6|8508.3|77
1717669200000|2024-06-06 10:20:00|8509.9|8509|8511.5|8510.6|8512.1|8511|8509.8|8508.9|117
1717669500000|2024-06-06 10:25:00|8511.6|8510.7|8511.6|8510.1|8511.9|8510.9|8511|8509.6|113
1717669800000|2024-06-06 10:30:00|8511.5|8510|8510.2|8508.7|8512.2|8511.3|8510.1|8508.7|99
1717670100000|2024-06-06 10:35:00|8510.4|8508.9|8508.8|8507.3|8510.6|8509.1|8508.5|8507|89
1717670400000|2024-06-06 10:40:00|8508.9|8507.4|8509.5|8508.6|8510.1|8508.8|8508.6|8507.1|104
1717670700000|2024-06-06 10:45:00|8509.4|8508.5|8508.7|8507.2|8509.4|8508.5|8508.3|8507.2|97
1717671000000|2024-06-06 10:50:00|8508.6|8507.1|8509.6|8508.7|8509.7|8508.8|8507.9|8506.4|93
1717671300000|2024-06-06 10:55:00|8509.5|8508.6|8510.4|8509.5|8510.7|8509.8|8509|8508.1|96
1717671600000|2024-06-06 11:00:00|8510.5|8509.6|8510.5|8509.6|8510.9|8509.8|8509.9|8508.9|110
1717671900000|2024-06-06 11:05:00|8510.4|8509.5|8509.7|8508.8|8510.7|8509.5|8509.5|8508.3|70
1717672200000|2024-06-06 11:10:00|8509.6|8508.7|8508.8|8507.3|8509.7|8508.8|8508.7|8507.2|43
1717672500000|2024-06-06 11:15:00|8508.6|8507.7|8508.7|8507.2|8509.1|8508.1|8508.1|8506.8|86
1717672800000|2024-06-06 11:20:00|8508.6|8507.1|8509.4|8508.5|8509.6|8508.7|8508.3|8506.8|103
1717673100000|2024-06-06 11:25:00|8509.3|8508.4|8509.7|8508.2|8510.1|8508.9|8509.3|8508|86
1717673400000|2024-06-06 11:30:00|8509.5|8508.6|8507.8|8506.3|8509.7|8508.8|8507.8|8506.3|101
1717673700000|2024-06-06 11:35:00|8507.9|8506.4|8507.3|8505.8|8507.9|8506.5|8506.2|8504.7|83
1717674000000|2024-06-06 11:40:00|8507.2|8505.7|8509|8507.5|8509.1|8507.6|8507.2|8505.7|113
1717674300000|2024-06-06 11:45:00|8509.1|8507.6|8509.4|8507.9|8509.7|8508.6|8508.1|8507.2|114
1717674600000|2024-06-06 11:50:00|8509.1|8508.2|8508.2|8507.3|8509.8|8508.6|8507.9|8507|104
1717674900000|2024-06-06 11:55:00|8508.1|8507.2|8510.6|8509.1|8510.8|8509.3|8507.4|8506.5|230
1717675200000|2024-06-06 12:00:00|8510.7|8509.2|8509.2|8508.3|8511.2|8509.8|8509|8508.1|172
1717675500000|2024-06-06 12:05:00|8509.1|8508.2|8509.2|8508.3|8509.6|8508.6|8508.7|8507.3|112
1717675800000|2024-06-06 12:10:00|8509.3|8508.4|8511.5|8507.5|8511.6|8509.9|8508.6|8507.1|161
1717676100000|2024-06-06 12:15:00|8511.8|8508.1|8517.4|8516.5|8518.5|8517|8510.1|8506.2|659
1717676400000|2024-06-06 12:20:00|8517.3|8515.9|8524.6|8523.7|8525.1|8524|8517.1|8515.8|402
1717676700000|2024-06-06 12:25:00|8524.8|8523.3|8524.2|8517.1|8525.3|8523.8|8521.5|8517.1|362
1717677000000|2024-06-06 12:30:00|8524.3|8516.3|8520.7|8519.2|8525.4|8523|8520.7|8516.2|599
1717677300000|2024-06-06 12:35:00|8520.8|8519.9|8519.3|8517.8|8522.4|8520.9|8519|8517.6|300
1717677600000|2024-06-06 12:40:00|8519.2|8517.7|8519.3|8517.8|8519.7|8518.3|8517.5|8516|260
1717677900000|2024-06-06 12:45:00|8519.2|8517.7|8516.5|8515.6|8519.4|8517.9|8515.5|8514.6|259
1717678200000|2024-06-06 12:50:00|8516.4|8515.5|8517.7|8516.8|8518.5|8517.1|8514.4|8513.3|267
1717678500000|2024-06-06 12:55:00|8517.5|8516.6|8516.3|8514.8|8518.3|8516.8|8516.3|8514.8|245
1717678800000|2024-06-06 13:00:00|8516.2|8514.7|8517.2|8516.3|8519.2|8517.7|8515.9|8514.6|317
1717679100000|2024-06-06 13:05:00|8517|8516.1|8516.2|8515.3|8518.2|8516.8|8515.4|8514.5|289
1717679400000|2024-06-06 13:10:00|8516.3|8515.4|8520.4|8518.9|8524|8522.5|8515.9|8514.8|412
1717679700000|2024-06-06 13:15:00|8520.3|8518.8|8520.8|8519.9|8521.3|8520.1|8518.5|8517.5|309
1717680000000|2024-06-06 13:20:00|8520.9|8520|8518.9|8518|8521|8520|8517.4|8516.5|262
1717680300000|2024-06-06 13:25:00|8518.7|8517.8|8519.9|8518.4|8520.9|8519.8|8518.2|8517|242
1717680600000|2024-06-06 13:30:00|8520|8518.5|8521.6|8520.1|8521.8|8520.6|8519.4|8517.9|287
1717680900000|2024-06-06 13:35:00|8521.7|8520.2|8519.8|8518.9|8522|8520.7|8519.4|8518.1|298
1717681200000|2024-06-06 13:40:00|8519.9|8519|8519|8517.5|8520.4|8519|8517.7|8516.7|308
1717681500000|2024-06-06 13:45:00|8519.1|8517.6|8516.8|8515.9|8519.1|8517.6|8515.5|8514|286
1717681800000|2024-06-06 13:50:00|8516.7|8515.8|8516.8|8515.3|8517.6|8516.2|8516.4|8514.9|188
1717682100000|2024-06-06 13:55:00|8516.6|8515.1|8514.9|8513.4|8517.2|8515.8|8514.3|8512.8|144
1717682400000|2024-06-06 14:00:00|8514.7|8513.2|8515.5|8514|8517|8515.9|8514.5|8513|239
1717682700000|2024-06-06 14:05:00|8515.3|8513.8|8516.2|8515.3|8516.9|8515.5|8514.8|8513.7|173
1717683000000|2024-06-06 14:10:00|8516|8515.1|8516.7|8515.2|8516.9|8515.4|8514.5|8513|215
1717683300000|2024-06-06 14:15:00|8516.6|8515.1|8514.4|8513.5|8516.9|8515.6|8513.7|8512.4|137
1717683600000|2024-06-06 14:20:00|8514.5|8513.6|8512.4|8511.5|8515.5|8514.5|8512.4|8511.2|181
1717683900000|2024-06-06 14:25:00|8512.3|8511.4|8514.3|8512.8|8514.4|8513.2|8512.2|8511.3|138
1717684200000|2024-06-06 14:30:00|8514.2|8512.7|8515.8|8514.3|8515.9|8514.6|8513.6|8512.4|203
1717684500000|2024-06-06 14:35:00|8515.7|8514.2|8515.2|8513.7|8515.9|8514.6|8513.7|8512.8|138
1717684800000|2024-06-06 14:40:00|8515.3|8513.8|8514.9|8514|8515.8|8514.7|8514.2|8513|139
1717685100000|2024-06-06 14:45:00|8514.8|8513.9|8516|8514.5|8516.8|8515.7|8514.7|8513.3|180
1717685400000|2024-06-06 14:50:00|8515.9|8514.4|8517.6|8516.1|8518.4|8517.2|8515.6|8514.3|217
1717685700000|2024-06-06 14:55:00|8517.7|8516.2|8517.4|8515.9|8518.1|8516.9|8516.5|8515|232
1717686000000|2024-06-06 15:00:00|8517.3|8515.8|8514.6|8513.1|8517.7|8516.6|8514.5|8513|264
1717686300000|2024-06-06 15:05:00|8514.7|8513.2|8515.2|8514.3|8515.9|8514.5|8513.6|8512.1|165
1717686600000|2024-06-06 15:10:00|8515.3|8514.4|8515.9|8514.4|8516|8514.9|8514.5|8513.6|154
1717686900000|2024-06-06 15:15:00|8515.6|8514.7|8514.7|8513.8|8516.1|8515|8514.5|8513.3|150
1717687200000|2024-06-06 15:20:00|8514.6|8513.7|8514.2|8513.3|8515|8513.9|8513.9|8512.9|124
1717687500000|2024-06-06 15:25:00|8514.4|8513.5|8514.4|8512.9|8514.6|8513.5|8513.2|8511.8|117
1717687800000|2024-06-06 15:30:00|8514.5|8513|8514.5|8513.6|8515.5|8514|8514.2|8512.7|171
1717688100000|2024-06-06 15:35:00|8514.4|8513.5|8513.6|8512.7|8515|8513.6|8513.1|8512.2|114
1717688400000|2024-06-06 15:40:00|8513.7|8512.8|8513.8|8512.3|8514.2|8513|8512.7|8511.5|83
1717688700000|2024-06-06 15:45:00|8513.7|8512.2|8513.4|8511.9|8513.9|8512.4|8512.4|8511.4|88
1717689000000|2024-06-06 15:50:00|8513.5|8512|8512.9|8511.4|8513.8|8512.3|8512.4|8511.3|83
1717689300000|2024-06-06 15:55:00|8512.8|8511.3|8513.2|8511.7|8514.1|8512.6|8512.6|8511.2|97
1717689600000|2024-06-06 16:00:00|8513.1|8511.6|8515.6|8514.1|8515.9|8514.4|8513.1|8511.6|145
1717689900000|2024-06-06 16:05:00|8515.4|8514.5|8516.9|8515.4|8517|8515.6|8515.4|8514.4|77
1717690200000|2024-06-06 16:10:00|8517|8515.5|8516.8|8515.9|8518.7|8517.5|8516.7|8515.2|115
1717690500000|2024-06-06 16:15:00|8516.9|8516|8515.1|8514.2|8517.8|8516.5|8515.1|8514.2|90
1717690800000|2024-06-06 16:20:00|8515.2|8514.3|8514.6|8513.7|8516.1|8514.7|8514.6|8513.4|70
1717691100000|2024-06-06 16:25:00|8514.7|8513.8|8515.4|8513.9|8515.5|8514.3|8514.5|8513|79
1717691400000|2024-06-06 16:30:00|8515.3|8513.8|8514.6|8513.1|8515.5|8514|8514.2|8512.9|111
1717691700000|2024-06-06 16:35:00|8514.7|8513.2|8514.3|8513.4|8514.9|8513.5|8513.6|8512.4|73
1717692000000|2024-06-06 16:40:00|8514.2|8513.3|8513.2|8511.7|8514.4|8513.5|8512.9|8511.7|94
1717692300000|2024-06-06 16:45:00|8513|8512.1|8515.2|8513.7|8515.2|8513.9|8512.7|8511.5|81
1717692600000|2024-06-06 16:50:00|8515.1|8513.6|8515.8|8514.3|8516.4|8514.9|8514.9|8513.6|105
1717692900000|2024-06-06 16:55:00|8515.9|8514.4|8516.4|8514.9|8516.7|8515.6|8515.8|8514.3|95
1717693200000|2024-06-06 17:00:00|8516.3|8514.8|8515.1|8514.2|8516.5|8515.2|8515.1|8514.2|53
1717693500000|2024-06-06 17:05:00|8515|8514.1|8515.4|8513.9|8515.5|8514.2|8514.7|8513.5|54
1717693800000|2024-06-06 17:10:00|8515.3|8513.8|8513.9|8513|8515.5|8514|8513.9|8513|52
1717694100000|2024-06-06 17:15:00|8513.7|8512.8|8514.4|8512.9|8514.6|8513.3|8513.6|8512.6|42
1717694400000|2024-06-06 17:20:00|8514.5|8513|8514.6|8513.1|8514.9|8513.4|8514.4|8512.9|61
1717694700000|2024-06-06 17:25:00|8514.5|8513|8513.5|8512.6|8514.8|8513.4|8513.4|8512.3|75
1717695000000|2024-06-06 17:30:00|8513.8|8512.3|8513.9|8513|8514.4|8513|8513.2|8512.2|65
1717695300000|2024-06-06 17:35:00|8514.1|8512.6|8513.8|8512.3|8514.3|8513.1|8512.9|8511.6|61
1717695600000|2024-06-06 17:40:00|8513.9|8512.4|8514.8|8513.3|8514.9|8513.4|8513.8|8512.3|89
1717695900000|2024-06-06 17:45:00|8514.7|8513.2|8514.8|8513.3|8515|8513.5|8514|8512.7|86
1717696200000|2024-06-06 17:50:00|8514.7|8513.2|8514.6|8513.1|8515|8513.5|8514.1|8512.6|74
1717696500000|2024-06-06 17:55:00|8514.7|8513.2|8514.3|8512.8|8514.7|8513.4|8513.6|8512.6|71
1717696800000|2024-06-06 18:00:00|8514.4|8512.9|8515.4|8513.9|8515.4|8513.9|8513.6|8512.6|66
1717697100000|2024-06-06 18:05:00|8515.3|8513.8|8517.1|8515.6|8517.1|8515.6|8515.3|8513.8|111
1717697400000|2024-06-06 18:10:00|8517.2|8515.7|8516|8515.1|8517.3|8516|8515.9|8514.7|88
1717697700000|2024-06-06 18:15:00|8516.1|8515.2|8515.8|8514.9|8516.5|8515.4|8515.7|8514.4|68
1717698000000|2024-06-06 18:20:00|8515.7|8514.8|8515.2|8513.7|8516.3|8515|8515.2|8513.7|32
1717698300000|2024-06-06 18:25:00|8515.3|8513.8|8515.3|8514.4|8515.7|8514.8|8514.8|8513.7|48
1717698600000|2024-06-06 18:30:00|8515.4|8514.5|8514.7|8513.2|8515.7|8514.6|8514.2|8513.1|61
1717698900000|2024-06-06 18:35:00|8514.8|8513.3|8514.6|8513.1|8514.8|8513.7|8513.7|8512.4|74
1717699200000|2024-06-06 18:40:00|8514.4|8512.9|8513.6|8512.7|8514.7|8513.2|8513.6|8512.6|64
1717699500000|2024-06-06 18:45:00|8513.7|8512.8|8515.3|8513.8|8515.3|8513.8|8513.7|8512.5|60
1717699800000|2024-06-06 18:50:00|8515.2|8513.7|8515|8513.5|8515.8|8514.3|8514.3|8513.2|102
1717700100000|2024-06-06 18:55:00|8515.1|8513.6|8514.6|8513.1|8515.5|8514|8514.5|8513|80
1717700400000|2024-06-06 19:00:00|8514.7|8513.2|8515.2|8513.7|8515.4|8513.9|8514.3|8512.8|74
1717700700000|2024-06-06 19:05:00|8515.1|8513.6|8514.9|8514|8515.3|8514|8514.5|8513.3|84
1717701000000|2024-06-06 19:10:00|8515|8514.1|8514.6|8513.7|8515.2|8514.1|8514.6|8513.5|36
1717701300000|2024-06-06 19:15:00|8514.5|8513.6|8514.5|8513|8514.9|8513.9|8514.2|8513|55
1717701600000|2024-06-06 19:20:00|8514.6|8513.1|8515.2|8514.3|8515.4|8514.3|8514.2|8513|48
1717701900000|2024-06-06 19:25:00|8515.1|8514.2|8515.3|8514.4|8516.3|8514.9|8515.1|8514|114
1717702200000|2024-06-06 19:30:00|8515.2|8514.3|8515.5|8514.6|8516.4|8514.9|8515.2|8514.1|96
1717702500000|2024-06-06 19:35:00|8515.6|8514.7|8515.7|8514.2|8516.4|8515.4|8515.4|8514.1|78
1717702800000|2024-06-06 19:40:00|8515.4|8514.5|8515.4|8513.9|8515.6|8514.5|8514.8|8513.7|66
1717703100000|2024-06-06 19:45:00|8515.3|8513.8|8515|8514.1|8516|8514.5|8514.9|8513.8|60
1717703400000|2024-06-06 19:50:00|8515.1|8514.2|8515.3|8514.4|8516|8514.8|8514.9|8513.5|63
1717703700000|2024-06-06 19:55:00|8515.4|8514.5|8514.9|8513.4|8515.8|8514.7|8514.5|8513|88
1717704000000|2024-06-06 20:00:00|8514.8|8513.3|8514.9|8513.4|8515.1|8513.6|8514.5|8513|61
1717704300000|2024-06-06 20:05:00|8514.8|8513.3|8514.4|8513.5|8515|8513.7|8514.2|8512.8|51
1717704600000|2024-06-06 20:10:00|8514.5|8513.6|8514.7|8513.2|8514.8|8513.6|8514.4|8512.9|46
1717704900000|2024-06-06 20:15:00|8514.8|8513.3|8515.1|8513.6|8515.2|8514|8514.6|8513.3|14
1717705200000|2024-06-06 20:20:00|8515.2|8513.7|8515|8513.5|8515.2|8514.1|8514.8|8513.4|19
1717705500000|2024-06-06 20:25:00|8515.1|8513.6|8513.9|8512.4|8515.3|8513.8|8513.9|8512.4|34
1717705800000|2024-06-06 20:30:00|8514|8512.5|8514.2|8512.7|8514.2|8512.8|8513.5|8512|38
1717706100000|2024-06-06 20:35:00|8514.1|8512.6|8514|8512.5|8514.3|8512.8|8513.8|8512.3|25
1717706400000|2024-06-06 20:40:00|8514.1|8512.6|8514.1|8512.6|8514.3|8513.1|8513.6|8512.4|20
1717706700000|2024-06-06 20:45:00|8514.2|8512.7|8514.2|8512.7|8514.3|8512.8|8513.9|8512.4|36
1717707000000|2024-06-06 20:50:00|8514|8512.5|8514|8512.5|8514.1|8512.6|8513.8|8512.3|50
1717707300000|2024-06-06 20:55:00|8514.5|8512.1|8517|8511.4|8517|8513.1|8514.1|8510.4|126
1717707600000|2024-06-06 21:00:00|8517.9|8510.5|8520|8508.1|8520|8510.5|8517.7|8508.1|27
1717707900000|2024-06-06 21:05:00|8520.1|8508.2|8520.1|8508.2|8520.9|8509.3|8519.6|8507.7|35
1717708200000|2024-06-06 21:10:00|8520|8508.1|8519.9|8508|8520.1|8508.2|8519.4|8507.5|22
1717708500000|2024-06-06 21:15:00|8519.8|8507.9|8518.9|8509.8|8519.9|8509.8|8518.9|8507.8|22
1717708800000|2024-06-06 21:20:00|8518.8|8509.9|8518.6|8507.3|8520.5|8510.1|8518.5|8507.3|43
1717709100000|2024-06-06 21:25:00|8518.3|8507.6|8520.1|8508.2|8520.6|8508.7|8517.6|8506.5|92
1717709400000|2024-06-06 21:30:00|8520|8508.1|8519|8508.2|8520.1|8508.2|8519|8507.4|64
1717709700000|2024-06-06 21:35:00|8519.1|8508.3|8518|8510.2|8519.4|8510.5|8517.8|8508.1|83
1717710000000|2024-06-06 21:40:00|8518.1|8509.5|8518.8|8508.8|8519.4|8510.2|8518|8507.3|139
1717710300000|2024-06-06 21:45:00|8518.7|8508.9|8516.1|8509.7|8518.7|8510.5|8514.6|8506.6|143
1717710600000|2024-06-06 21:50:00|8516.2|8509.6|8517.1|8509.5|8520|8510.9|8516|8507.8|156
1717710900000|2024-06-06 21:55:00|8517.2|8510|8518.5|8508.2|8518.5|8511.5|8515.6|8507.4|99
1717711200000|2024-06-06 22:00:00|8518|8508|8515.8|8513.4|8518.9|8513.6|8515.2|8508|116
1717711500000|2024-06-06 22:05:00|8515.3|8513.8|8514.5|8513|8515.6|8514.1|8514.5|8513|32
1717711800000|2024-06-06 22:10:00|8514.6|8513.1|8514.3|8512.8|8514.9|8513.4|8514.2|8512.7|15
1717712100000|2024-06-06 22:15:00|8514.4|8512.9|8514.4|8512.9|8514.6|8513.1|8514.3|8512.8|16
1717712400000|2024-06-06 22:20:00|8514.3|8512.8|8514.6|8513.1|8514.6|8513.1|8514.3|8512.8|7
1717712700000|2024-06-06 22:25:00|8514.7|8513.2|8514.6|8513.1|8514.7|8513.2|8514.6|8513.1|18
1717713000000|2024-06-06 22:30:00|8514.7|8513.2|8514.3|8512.8|8514.7|8513.2|8514.3|8512.8|10
1717713300000|2024-06-06 22:35:00|8514.4|8512.9|8514.5|8513|8514.6|8513.1|8514.3|8512.8|14
1717713600000|2024-06-06 22:40:00|8514.6|8513.1|8514.5|8513|8514.6|8513.1|8514.3|8512.8|13
1717713900000|2024-06-06 22:45:00|8514.8|8513.3|8514.8|8513.3|8514.9|8513.4|8514.8|8513.3|5
1717714200000|2024-06-06 22:50:00|8514.7|8513.2|8514.7|8513.2|8514.9|8513.4|8514.7|8513.2|11
1717714500000|2024-06-06 22:55:00|8514.8|8513.3|8514.7|8513.2|8514.9|8513.4|8514.7|8513.2|4
1717714800000|2024-06-06 23:00:00|8514.5|8513|8514.8|8513.3|8514.9|8513.4|8514.3|8512.8|16
1717715100000|2024-06-06 23:05:00|8514.7|8513.2|8515|8513.5|8515.1|8513.6|8514.6|8513.1|26
1717715400000|2024-06-06 23:10:00|8514.9|8513.4|8515.5|8514|8515.5|8514|8514.9|8513.4|26
1717715700000|2024-06-06 23:15:00|8515.4|8513.9|8515.5|8514|8515.7|8514.2|8515.3|8513.8|22
1717716000000|2024-06-06 23:20:00|8515.3|8513.8|8515.6|8514.1|8515.7|8514.2|8515.3|8513.8|17
1717716300000|2024-06-06 23:25:00|8515.7|8514.2|8516.3|8514.8|8516.3|8514.8|8515.6|8514.1|21
1717716600000|2024-06-06 23:30:00|8516.4|8514.9|8516.1|8514.6|8516.4|8514.9|8516.1|8514.6|25
1717716900000|2024-06-06 23:35:00|8516.2|8514.7|8516.1|8514.6|8516.3|8514.8|8516.1|8514.6|12
1717717200000|2024-06-06 23:40:00|8516|8514.5|8515.4|8513.9|8516.1|8514.6|8515.3|8513.8|14
1717717500000|2024-06-06 23:45:00|8515.5|8514|8514.9|8513.4|8515.6|8514.1|8514.9|8513.4|20
1717717800000|2024-06-06 23:50:00|8514.8|8513.3|8514.8|8513.3|8515.2|8513.7|8514.8|8513.3|25
1717718100000|2024-06-06 23:55:00|8514.9|8513.4|8514.9|8513.4|8515.3|8513.8|8514.9|8513.4|30
1717718400000|2024-06-07 00:00:00|8514.8|8513.3|8514.8|8513.3|8515|8513.5|8514.6|8513.1|33
1717718700000|2024-06-07 00:05:00|8514.7|8513.2|8514.6|8513.7|8515|8513.7|8514.5|8513.2|38
1717719000000|2024-06-07 00:10:00|8514.8|8513.3|8514.8|8513.3|8514.9|8513.6|8514.4|8513|35
1717719300000|2024-06-07 00:15:00|8514.7|8513.2|8514.8|8513.3|8514.8|8513.3|8514.5|8513|36
1717719600000|2024-06-07 00:20:00|8514.7|8513.2|8514.2|8512.7|8514.8|8513.3|8514.2|8512.7|31
1717719900000|2024-06-07 00:25:00|8514.3|8512.8|8514.7|8513.2|8514.9|8513.4|8514.2|8512.7|53
1717720200000|2024-06-07 00:30:00|8514.8|8513.3|8514.8|8513.3|8515|8513.5|8514.7|8513.2|32
1717720500000|2024-06-07 00:35:00|8514.9|8513.4|8514.9|8513.4|8515.3|8513.8|8514.5|8513|37
1717720800000|2024-06-07 00:40:00|8515|8513.5|8515.9|8514.4|8516|8514.5|8514.9|8513.4|60
1717721100000|2024-06-07 00:45:00|8515.8|8514.3|8515.7|8514.2|8516|8514.5|8515.4|8513.9|87
1717721400000|2024-06-07 00:50:00|8515.6|8514.1|8516|8514.5|8516.2|8514.7|8515.4|8513.9|70
1717721700000|2024-06-07 00:55:00|8516.1|8514.6|8515.8|8514.3|8516.4|8514.9|8515.8|8514.3|53
1717722000000|2024-06-07 01:00:00|8515.9|8514.4|8515.6|8514.7|8516.2|8514.9|8515.6|8514.3|59
1717722300000|2024-06-07 01:05:00|8515.5|8514.6|8515.9|8515|8516.5|8515.1|8515.5|8514.6|50
1717722600000|2024-06-07 01:10:00|8516|8515.1|8516.6|8515.7|8516.8|8515.7|8515.9|8514.9|50
1717722900000|2024-06-07 01:15:00|8516.5|8515.6|8516.7|8515.8|8517.1|8516|8516.4|8515.2|61
1717723200000|2024-06-07 01:20:00|8516.8|8515.9|8516.9|8515.4|8517.2|8516|8516.7|8515.3|42
1717723500000|2024-06-07 01:25:00|8516.8|8515.3|8517|8515.5|8517.2|8515.7|8516.4|8515.3|43
1717723800000|2024-06-07 01:30:00|8517.1|8515.6|8517|8515.5|8517.2|8515.7|8516.7|8515.2|56
1717724100000|2024-06-07 01:35:00|8516.9|8515.4|8516.7|8515.2|8516.9|8515.4|8516.6|8515.1|31
1717724400000|2024-06-07 01:40:00|8516.8|8515.3|8517.8|8516.3|8517.9|8516.4|8516.7|8515.2|84
1717724700000|2024-06-07 01:45:00|8517.9|8516.4|8517.5|8516.6|8518.1|8516.7|8517.5|8516.2|55
1717725000000|2024-06-07 01:50:00|8517.4|8516.5|8518.8|8517.3|8518.8|8517.5|8517.4|8516.3|35
1717725300000|2024-06-07 01:55:00|8518.7|8517.2|8518.6|8517.7|8519|8517.7|8518.3|8517.2|64
1717725600000|2024-06-07 02:00:00|8518.5|8517.6|8518.8|8517.9|8519.1|8518|8518.4|8517.2|72
1717725900000|2024-06-07 02:05:00|8518.9|8518|8519.4|8517.9|8519.5|8518.2|8518.7|8517.7|38
1717726200000|2024-06-07 02:10:00|8519.1|8518.2|8519.5|8518|8519.6|8518.4|8518.9|8517.9|54
1717726500000|2024-06-07 02:15:00|8519.4|8517.9|8520.4|8518.9|8520.5|8519|8519.4|8517.9|54
1717726800000|2024-06-07 02:20:00|8520.5|8519|8520.3|8518.8|8520.6|8519.2|8519.7|8518.7|36
1717727100000|2024-06-07 02:25:00|8520.4|8518.9|8519.9|8519|8520.4|8519.1|8519.5|8518.4|52
1717727400000|2024-06-07 02:30:00|8520|8519.1|8520.3|8518.8|8520.6|8519.1|8519.9|8518.7|34
1717727700000|2024-06-07 02:35:00|8520.2|8518.7|8520.4|8518.9|8520.6|8519.1|8520.2|8518.7|53
1717728000000|2024-06-07 02:40:00|8520.5|8519|8520.3|8518.8|8520.7|8519.2|8520.3|8518.8|56
1717728300000|2024-06-07 02:45:00|8520.4|8518.9|8520.5|8519|8520.6|8519.3|8520|8518.8|54
1717728600000|2024-06-07 02:50:00|8520.4|8518.9|8520.6|8519.1|8520.7|8519.4|8520.1|8518.9|35
1717728900000|2024-06-07 02:55:00|8520.7|8519.2|8520.6|8519.7|8521|8519.7|8520.5|8519|61
1717729200000|2024-06-07 03:00:00|8521|8519.5|8520.8|8519.3|8521|8519.7|8520.4|8519.2|18
1717729500000|2024-06-07 03:05:00|8520.7|8519.2|8520.9|8519.4|8520.9|8519.8|8520.4|8519.2|49
1717729800000|2024-06-07 03:10:00|8521|8519.5|8520.5|8519.6|8521|8519.7|8520.4|8519.1|49
1717730100000|2024-06-07 03:15:00|8520.6|8519.7|8520.8|8519.3|8520.8|8519.7|8520.5|8519.1|32
1717730400000|2024-06-07 03:20:00|8520.7|8519.2|8520.8|8519.3|8520.9|8519.6|8520.4|8519.2|30
1717730700000|2024-06-07 03:25:00|8520.7|8519.2|8521|8519.5|8521.1|8519.6|8520.7|8519.2|34
1717731000000|2024-06-07 03:30:00|8520.9|8519.4|8520.8|8519.3|8521|8519.5|8520.7|8519.2|22
1717731300000|2024-06-07 03:35:00|8520.4|8519.5|8520.8|8519.3|8520.8|8519.6|8520.4|8519.2|15
1717731600000|2024-06-07 03:40:00|8520.7|8519.2|8520.4|8518.9|8520.8|8519.3|8520.3|8518.8|42
1717731900000|2024-06-07 03:45:00|8520.5|8519|8520.2|8518.7|8520.5|8519|8520.1|8518.6|34
1717732200000|2024-06-07 03:50:00|8520.1|8518.6|8520.2|8518.7|8520.3|8518.8|8519.8|8518.3|40
1717732500000|2024-06-07 03:55:00|8520|8518.5|8519.3|8518.4|8520.2|8518.7|8519.1|8518|48
1717732800000|2024-06-07 04:00:00|8519.4|8518.5|8519.5|8518|8519.7|8518.6|8519.3|8517.9|36
1717733100000|2024-06-07 04:05:00|8519.4|8517.9|8519.7|8518.2|8519.8|8518.3|8519.4|8517.9|26
1717733400000|2024-06-07 04:10:00|8519.8|8518.3|8519.8|8518.3|8519.8|8518.3|8519.5|8518|25
1717733700000|2024-06-07 04:15:00|8519.9|8518.4|8519.7|8518.2|8519.9|8518.4|8519.5|8518|24
1717734000000|2024-06-07 04:20:00|8519.6|8518.1|8520|8518.5|8520.1|8518.8|8519.5|8518.1|28
1717734300000|2024-06-07 04:25:00|8520.1|8518.6|8519.8|8518.3|8520.2|8518.8|8519.5|8518.2|22
1717734600000|2024-06-07 04:30:00|8519.7|8518.2|8519.7|8518.2|8519.9|8518.4|8519.5|8518|39
1717734900000|2024-06-07 04:35:00|8519.8|8518.3|8519.3|8517.8|8519.8|8518.3|8519.2|8517.7|22
1717735200000|2024-06-07 04:40:00|8519.2|8517.7|8519.2|8517.7|8519.4|8517.9|8519.2|8517.7|33
1717735500000|2024-06-07 04:45:00|8519.1|8517.6|8519.1|8517.6|8519.3|8518|8518.8|8517.5|36
1717735800000|2024-06-07 04:50:00|8519.2|8517.7|8519.3|8517.8|8519.4|8518.2|8518.9|8517.7|13
1717736100000|2024-06-07 04:55:00|8519.2|8517.7|8518.9|8517.4|8519.3|8518|8518.8|8517.4|22
1717736400000|2024-06-07 05:00:00|8519|8517.5|8518.5|8517|8519.2|8517.7|8518.5|8517|62
1717736700000|2024-06-07 05:05:00|8518.6|8517.1|8518.2|8516.7|8518.6|8517.1|8518.1|8516.6|47
1717737000000|2024-06-07 05:10:00|8518.3|8516.8|8517.7|8516.2|8518.3|8516.8|8517.7|8516.2|53
1717737300000|2024-06-07 05:15:00|8517.8|8516.3|8517.4|8515.9|8518|8516.5|8517.4|8515.9|30
1717737600000|2024-06-07 05:20:00|8517.5|8516|8517.4|8515.9|8517.7|8516.2|8517.1|8515.6|50
1717737900000|2024-06-07 05:25:00|8517.5|8516|8518.2|8516.7|8518.2|8516.7|8517.4|8515.9|39
1717738200000|2024-06-07 05:30:00|8518.1|8516.6|8517.6|8516.1|8518.2|8516.7|8517.6|8516.1|26
1717738500000|2024-06-07 05:35:00|8517.5|8516|8517.2|8515.7|8517.5|8516|8517|8515.5|50
1717738800000|2024-06-07 05:40:00|8517.3|8515.8|8518.3|8516.8|8518.6|8517.1|8517.1|8515.8|49
1717739100000|2024-06-07 05:45:00|8518.2|8516.7|8518.4|8516.9|8518.4|8516.9|8518|8516.5|40
1717739400000|2024-06-07 05:50:00|8518.5|8517|8518|8517.1|8518.7|8517.2|8517.8|8516.3|68
1717739700000|2024-06-07 05:55:00|8517.9|8517|8519.3|8517.8|8519.4|8517.9|8517.8|8516.5|95
1717740000000|2024-06-07 06:00:00|8519.2|8517.7|8518.9|8517.4|8519.8|8518.6|8518.8|8517.3|130
1717740300000|2024-06-07 06:05:00|8519|8517.5|8517.7|8516.2|8519.1|8517.6|8517.2|8515.8|98
1717740600000|2024-06-07 06:10:00|8517.6|8516.1|8518.2|8516.7|8518.2|8517|8517.1|8515.7|88
1717740900000|2024-06-07 06:15:00|8518.1|8516.6|8517.3|8516.4|8518.2|8517.1|8517.1|8515.7|115
1717741200000|2024-06-07 06:20:00|8517.4|8516.5|8516.4|8514.9|8517.6|8516.7|8516.3|8514.8|108
1717741500000|2024-06-07 06:25:00|8516.2|8514.7|8516|8515.1|8516.4|8515.5|8515.7|8514.2|79
1717741800000|2024-06-07 06:30:00|8516.1|8514.6|8516|8515.1|8516.5|8515.6|8515.7|8514.4|112
1717742100000|2024-06-07 06:35:00|8515.9|8515|8515.4|8514.5|8516|8515|8514.6|8513.3|89
1717742400000|2024-06-07 06:40:00|8515.5|8514.6|8515.6|8514.1|8516.1|8514.8|8515.3|8513.9|90
1717742700000|2024-06-07 06:45:00|8515.7|8514.2|8515|8513.5|8516|8515.1|8514.9|8513.4|99
1717743000000|2024-06-07 06:50:00|8515.1|8513.6|8515.4|8514.5|8516.1|8514.7|8514.6|8513.4|128
1717743300000|2024-06-07 06:55:00|8515.7|8514.2|8513.7|8512.2|8516.3|8514.8|8513.2|8511.8|114
1717743600000|2024-06-07 07:00:00|8513.6|8512.1|8513.6|8512.1|8513.8|8512.6|8512.6|8511.3|201
1717743900000|2024-06-07 07:05:00|8513.7|8512.2|8512.4|8511.5|8513.7|8512.3|8511.9|8510.6|136
1717744200000|2024-06-07 07:10:00|8512.5|8511.6|8514|8513.1|8514.4|8513.3|8512.4|8511.3|130
1717744500000|2024-06-07 07:15:00|8514.3|8512.8|8512.5|8511.6|8515|8513.8|8512.4|8511.2|170
1717744800000|2024-06-07 07:20:00|8512.6|8511.7|8512.6|8511.7|8513.6|8512.4|8512.2|8510.7|162
1717745100000|2024-06-07 07:25:00|8512.7|8511.8|8512.8|8511.9|8513.7|8512.6|8512.1|8510.7|143
1717745400000|2024-06-07 07:30:00|8512.7|8511.8|8513.8|8512.9|8514.8|8513.3|8512.6|8511.3|174
1717745700000|2024-06-07 07:35:00|8513.9|8513|8515.1|8514.2|8515.9|8514.4|8513.7|8512.3|137
1717746000000|2024-06-07 07:40:00|8515.3|8513.8|8513.9|8512.4|8515.3|8513.8|8513.7|8512.4|142
1717746300000|2024-06-07 07:45:00|8513.8|8512.3|8512.3|8511.4|8514.1|8512.7|8512.2|8511.3|152
1717746600000|2024-06-07 07:50:00|8512.4|8511.5|8513.3|8511.8|8513.3|8512.2|8512.2|8511|112
1717746900000|2024-06-07 07:55:00|8513.1|8511.6|8510.2|8509.3|8513.5|8512|8509.7|8508.4|224
1717747200000|2024-06-07 08:00:00|8510.1|8509.2|8512.8|8511.9|8513.4|8512.2|8509.5|8508.2|323
1717747500000|2024-06-07 08:05:00|8512.9|8512|8514|8512.5|8514.5|8513.3|8512.6|8511.5|173
1717747800000|2024-06-07 08:10:00|8514.1|8512.6|8513.1|8512.2|8515.1|8513.9|8512.8|8511.6|170
1717748100000|2024-06-07 08:15:00|8513|8512.1|8513|8511.5|8513.5|8512.2|8512.2|8510.8|106
1717748400000|2024-06-07 08:20:00|8512.9|8511.4|8514.5|8513|8515.3|8513.8|8512.3|8510.8|154
1717748700000|2024-06-07 08:25:00|8514.4|8512.9|8516|8514.5|8516|8514.7|8514.2|8512.8|116
1717749000000|2024-06-07 08:30:00|8515.9|8514.4|8515.2|8514.3|8516.7|8515.3|8515.2|8514|151
1717749300000|2024-06-07 08:35:00|8515.1|8514.2|8514.4|8513.5|8516.4|8515|8514.1|8513|134
1717749600000|2024-06-07 08:40:00|8514.6|8513.1|8514.5|8513|8515|8513.7|8513.7|8512.5|126
1717749900000|2024-06-07 08:45:00|8514.4|8512.9|8514.6|8513.7|8515.2|8514.1|8513.6|8512.3|135
1717750200000|2024-06-07 08:50:00|8514.7|8513.8|8515.5|8514|8515.5|8514.3|8514.4|8513.5|90
1717750500000|2024-06-07 08:55:00|8515.6|8514.1|8515.3|8513.8|8515.7|8514.4|8513.7|8512.5|102
1717750800000|2024-06-07 09:00:00|8515.4|8513.9|8515.7|8514.2|8516.3|8515.1|8514.1|8512.8|186
1717751100000|2024-06-07 09:05:00|8515.8|8514.3|8516.8|8515.3|8516.8|8515.3|8514.7|8513.6|182
1717751400000|2024-06-07 09:10:00|8516.9|8515.4|8515.9|8515|8517.2|8515.7|8515.4|8513.9|155
1717751700000|2024-06-07 09:15:00|8515.8|8514.9|8516.7|8515.2|8517|8515.9|8515.8|8514.8|107
1717752000000|2024-06-07 09:20:00|8516.4|8515.5|8516.4|8514.9|8516.8|8515.8|8515.6|8514.2|109
1717752300000|2024-06-07 09:25:00|8516.2|8515.3|8516.4|8515.5|8516.8|8515.7|8514.7|8513.6|127
1717752600000|2024-06-07 09:30:00|8516.3|8515.4|8515.5|8514|8516.6|8515.7|8514.9|8513.7|118
1717752900000|2024-06-07 09:35:00|8515.4|8513.9|8514.4|8512.9|8515.6|8514.3|8513.9|8512.8|113
1717753200000|2024-06-07 09:40:00|8514.5|8513|8512|8511.1|8514.9|8513.4|8512|8510.7|101
1717753500000|2024-06-07 09:45:00|8511.9|8511|8513|8511.5|8513.7|8512.5|8511.9|8510.7|172
1717753800000|2024-06-07 09:50:00|8512.6|8511.7|8512.7|8511.8|8513.8|8512.7|8512.6|8511.5|114
1717754100000|2024-06-07 09:55:00|8512.6|8511.7|8512.6|8511.1|8513.2|8512.1|8512|8510.5|158
1717754400000|2024-06-07 10:00:00|8512.8|8511.3|8513.6|8512.1|8513.6|8512.1|8512.2|8511|131
1717754700000|2024-06-07 10:05:00|8513.5|8512|8513.6|8512.1|8513.8|8512.4|8512.3|8511.1|119
1717755000000|2024-06-07 10:10:00|8513.5|8512|8512.8|8511.9|8513.6|8512.1|8511.9|8510.6|108
1717755300000|2024-06-07 10:15:00|8512.7|8511.8|8512.5|8511.6|8512.9|8512|8512|8510.7|85
1717755600000|2024-06-07 10:20:00|8512.6|8511.7|8512.4|8511.5|8513|8512.1|8511.9|8511|91
1717755900000|2024-06-07 10:25:00|8512.7|8511.8|8512.8|8511.9|8512.9|8511.9|8512|8510.9|98
1717756200000|2024-06-07 10:30:00|8512.9|8512|8513|8512.1|8513.8|8512.9|8512.5|8511.2|96
1717756500000|2024-06-07 10:35:00|8512.9|8512|8513|8511.5|8513.4|8512.5|8512.3|8511.2|73
1717756800000|2024-06-07 10:40:00|8513.1|8511.6|8512.6|8511.7|8513.7|8512.5|8512.2|8511|75
1717757100000|2024-06-07 10:45:00|8512.5|8511.6|8513.2|8512.3|8514.8|8513.3|8512.4|8511.5|93
1717757400000|2024-06-07 10:50:00|8513.1|8512.2|8512.9|8512|8513.7|8512.5|8512.7|8511.7|85
1717757700000|2024-06-07 10:55:00|8512.8|8511.9|8512.8|8511.3|8514.2|8513.1|8512.1|8510.6|123
1717758000000|2024-06-07 11:00:00|8512.7|8511.2|8512.5|8511.6|8513.1|8512|8511.5|8510.6|107
1717758300000|2024-06-07 11:05:00|8512.6|8511.7|8512.8|8511.3|8513.2|8512.1|8512.2|8510.7|88
1717758600000|2024-06-07 11:10:00|8512.7|8511.2|8512.1|8511.2|8513|8511.5|8512|8510.7|84
1717758900000|2024-06-07 11:15:00|8512.3|8511.4|8511.1|8509.6|8512.6|8511.5|8511.1|8509.6|73
1717759200000|2024-06-07 11:20:00|8511.2|8509.7|8512.7|8511.2|8512.7|8511.5|8511|8509.6|121
1717759500000|2024-06-07 11:25:00|8512.6|8511.1|8513.2|8512.3|8513.6|8512.3|8512.4|8510.9|105
1717759800000|2024-06-07 11:30:00|8513.1|8512.2|8510.7|8509.2|8513.4|8512.3|8510.7|8509.2|151
1717760100000|2024-06-07 11:35:00|8510.6|8509.1|8511.3|8510.4|8512.7|8511.3|8510.1|8508.7|132
1717760400000|2024-06-07 11:40:00|8511.4|8510.5|8511.5|8510.6|8511.7|8510.6|8510.2|8509|119
1717760700000|2024-06-07 11:45:00|8511.8|8510.3|8513.5|8512|8514|8512.5|8511.5|8510.3|173
1717761000000|2024-06-07 11:50:00|8513.6|8512.1|8513.5|8512|8514.1|8512.6|8513|8511.7|140
1717761300000|2024-06-07 11:55:00|8513.8|8512.3|8510.1|8508.6|8514.1|8512.8|8509.5|8508.5|242
1717761600000|2024-06-07 12:00:00|8510.3|8508.8|8512.2|8510.7|8512.2|8510.7|8509.9|8508.6|239
1717761900000|2024-06-07 12:05:00|8512.1|8510.6|8512.7|8511.2|8512.7|8511.2|8511|8509.9|142
1717762200000|2024-06-07 12:10:00|8512.3|8511.4|8511.8|8510.3|8513.1|8511.6|8511.6|8510.3|171
1717762500000|2024-06-07 12:15:00|8511.6|8510.1|8510.5|8509.6|8512.2|8511.3|8510.5|8509.3|168
1717762800000|2024-06-07 12:20:00|8510.4|8509.5|8509.8|8508.9|8510.5|8509.5|8509.1|8507.7|219
1717763100000|2024-06-07 12:25:00|8509.7|8508.8|8514.2|8504.2|8514.2|8508.8|8507.1|8504.2|341
1717763400000|2024-06-07 12:30:00|8514.9|8503.9|8506.4|8504.9|8515.9|8510|8503.9|8499.2|1441
1717763700000|2024-06-07 12:35:00|8506.6|8505.1|8504.8|8503.3|8507.6|8506.1|8502.8|8501.3|719
1717764000000|2024-06-07 12:40:00|8504.9|8503.4|8504.8|8503.3|8505.8|8504.3|8503.3|8501.8|568
1717764300000|2024-06-07 12:45:00|8504.7|8503.2|8508|8507.1|8508.8|8507.3|8504.7|8503.2|575
1717764600000|2024-06-07 12:50:00|8508.1|8507.2|8507.7|8506.2|8508.7|8507.5|8505.5|8504.2|484
1717764900000|2024-06-07 12:55:00|8507.9|8506.4|8505.6|8504.1|8508.2|8507.1|8504.9|8503.4|408
1717765200000|2024-06-07 13:00:00|8505.9|8504.4|8507.3|8505.8|8508.1|8506.8|8505.5|8504.2|412
1717765500000|2024-06-07 13:05:00|8507|8506.1|8505.3|8503.8|8508.2|8507.1|8505.3|8503.8|410
1717765800000|2024-06-07 13:10:00|8505.2|8503.7|8508.5|8507|8508.5|8507|8504.4|8503|308
1717766100000|2024-06-07 13:15:00|8508.4|8506.9|8506.6|8505.7|8508.6|8507.3|8505.2|8503.7|343
1717766400000|2024-06-07 13:20:00|8506.7|8505.8|8509.5|8508.6|8510.5|8509.2|8506.5|8505.4|299
1717766700000|2024-06-07 13:25:00|8509.3|8508.4|8508.4|8507.5|8509.8|8508.5|8506.8|8505.9|262
1717767000000|2024-06-07 13:30:00|8508.6|8507.7|8508.4|8506.9|8509.4|8508.5|8507.2|8505.7|286
1717767300000|2024-06-07 13:35:00|8508.3|8506.8|8510|8509.1|8510.7|8509.4|8507.9|8506.8|304
1717767600000|2024-06-07 13:40:00|8510.1|8509.2|8508.6|8507.1|8510.5|8509.5|8508.3|8506.8|322
1717767900000|2024-06-07 13:45:00|8508.4|8506.9|8507.5|8506.6|8508.5|8507.2|8505.8|8504.5|254
1717768200000|2024-06-07 13:50:00|8507.8|8506.3|8506.6|8505.7|8508.5|8507.1|8506|8504.6|302
1717768500000|2024-06-07 13:55:00|8506.5|8505.6|8502.6|8501.1|8507|8506.1|8502.5|8501|311
1717768800000|2024-06-07 14:00:00|8502.5|8501|8503.2|8502.3|8504|8502.9|8501.4|8500.5|309
1717769100000|2024-06-07 14:05:00|8503.4|8502.5|8501.9|8500.4|8504.7|8503.2|8501.5|8500.2|340
1717769400000|2024-06-07 14:10:00|8501.5|8500.6|8504.2|8502.7|8504.5|8503|8501.5|8500.3|279
1717769700000|2024-06-07 14:15:00|8504.3|8502.8|8502.9|8501.4|8504.5|8503|8502.1|8500.6|262
1717770000000|2024-06-07 14:20:00|8503|8501.5|8502|8500.5|8503|8501.5|8500.8|8499.3|207
1717770300000|2024-06-07 14:25:00|8502.1|8500.6|8501.4|8499.9|8502.6|8501.4|8500.7|8499.2|223
1717770600000|2024-06-07 14:30:00|8501.3|8499.8|8497.8|8496.9|8501.4|8500.1|8497.7|8496.6|214
1717770900000|2024-06-07 14:35:00|8497.6|8496.7|8499.4|8497.9|8500.1|8498.6|8497.2|8496|276
1717771200000|2024-06-07 14:40:00|8499.6|8498.1|8497|8495.5|8499.7|8498.3|8496.2|8494.7|337
1717771500000|2024-06-07 14:45:00|8496.9|8495.4|8493.7|8492.8|8497.3|8495.8|8493.7|8492.4|302
1717771800000|2024-06-07 14:50:00|8493.8|8492.9|8499|8497.5|8500.4|8499|8493|8491.8|354
1717772100000|2024-06-07 14:55:00|8499.1|8497.6|8499.3|8497.8|8500.5|8499.3|8498.2|8496.7|372
1717772400000|2024-06-07 15:00:00|8499.4|8497.9|8498.2|8496.7|8500.7|8499.3|8497.6|8496.4|317
1717772700000|2024-06-07 15:05:00|8498.3|8496.8|8500|8499.1|8500.4|8499.1|8497.1|8496|227
1717773000000|2024-06-07 15:10:00|8499.9|8499|8498.9|8497.4|8500.6|8499.4|8498.8|8497.3|187
1717773300000|2024-06-07 15:15:00|8499.1|8497.6|8497.6|8496.7|8499.9|8498.4|8497.3|8495.8|187
1717773600000|2024-06-07 15:20:00|8497.5|8496.6|8494.8|8493.3|8498.2|8496.7|8494.7|8493.2|189
1717773900000|2024-06-07 15:25:00|8494.6|8493.7|8494.8|8493.3|8495.3|8494.4|8493.3|8491.8|141
1717774200000|2024-06-07 15:30:00|8494.7|8493.2|8494.6|8493.7|8495.3|8494.1|8493.2|8491.9|182
1717774500000|2024-06-07 15:35:00|8494.8|8493.3|8494.4|8493.5|8495.1|8494.2|8493.5|8492.6|169
1717774800000|2024-06-07 15:40:00|8494.5|8493.6|8495.3|8494.4|8495.8|8494.8|8494.1|8492.6|155
1717775100000|2024-06-07 15:45:00|8495.2|8494.3|8494.1|8493.2|8495.8|8494.8|8493.9|8493|121
1717775400000|2024-06-07 15:50:00|8493.9|8493|8494.3|8492.8|8494.8|8493.7|8493.8|8492.7|111
1717775700000|2024-06-07 15:55:00|8494.4|8492.9|8493|8492.1|8494.4|8493|8492.8|8491.6|149
1717776000000|2024-06-07 16:00:00|8493.1|8492.2|8493.4|8492.5|8494.6|8493.1|8491.9|8490.7|189
1717776300000|2024-06-07 16:05:00|8493.1|8492.2|8495|8493.5|8495.1|8493.7|8492.6|8491.3|146
1717776600000|2024-06-07 16:10:00|8494.9|8493.4|8494|8493.1|8495.1|8493.7|8493.7|8492.5|131
1717776900000|2024-06-07 16:15:00|8494.1|8493.2|8493.9|8493|8495.7|8494.2|8493.9|8492.6|125
1717777200000|2024-06-07 16:20:00|8494|8493.1|8495.5|8494.6|8496|8495.1|8494|8492.6|153
1717777500000|2024-06-07 16:25:00|8495.4|8494.5|8494.1|8493.2|8495.5|8494.6|8493.9|8492.7|102
1717777800000|2024-06-07 16:30:00|8494|8493.1|8493.3|8491.8|8494.6|8493.5|8492.4|8491|141
1717778100000|2024-06-07 16:35:00|8493.4|8491.9|8493.1|8492.2|8493.9|8492.7|8492.8|8491.6|91
1717778400000|2024-06-07 16:40:00|8493.3|8491.8|8493.3|8491.8|8493.4|8492.2|8492.5|8491|131
1717778700000|2024-06-07 16:45:00|8493.4|8491.9|8493.6|8492.1|8494|8492.7|8492.8|8491.3|91
1717779000000|2024-06-07 16:50:00|8493.8|8492.3|8493.3|8491.8|8494.2|8492.7|8492.9|8491.6|96
1717779300000|2024-06-07 16:55:00|8493.2|8491.7|8492.5|8491|8493.3|8492.2|8492.1|8490.7|126
1717779600000|2024-06-07 17:00:00|8492.3|8490.8|8493.4|8491.9|8493.6|8492.4|8492.2|8490.7|123
1717779900000|2024-06-07 17:05:00|8493.3|8491.8|8492.8|8491.3|8493.6|8492.1|8492.6|8491.1|103
1717780200000|2024-06-07 17:10:00|8492.7|8491.2|8492|8490.5|8493|8491.5|8491.8|8490.3|95
1717780500000|2024-06-07 17:15:00|8491.4|8489.9|8491.8|8490.9|8492.1|8491.1|8491|8489.5|69
1717780800000|2024-06-07 17:20:00|8491.7|8490.8|8491.6|8490.7|8492.7|8491.8|8491.1|8489.8|90
1717781100000|2024-06-07 17:25:00|8491.7|8490.8|8492.5|8491.6|8493|8491.8|8491.3|8490.1|63
1717781400000|2024-06-07 17:30:00|8492.4|8491.5|8492.9|8492|8493.4|8492|8492.4|8491.3|63
1717781700000|2024-06-07 17:35:00|8492.6|8491.7|8491.7|8490.8|8492.9|8491.7|8491.7|8490.4|77
1717782000000|2024-06-07 17:40:00|8491.8|8490.9|8491.9|8490.4|8492.3|8491|8491.5|8490.2|54
1717782300000|2024-06-07 17:45:00|8492|8490.5|8491.1|8490.2|8492.1|8490.9|8491|8489.8|51
1717782600000|2024-06-07 17:50:00|8491|8490.1|8491.3|8489.8|8491.8|8490.3|8490.7|8489.2|109
1717782900000|2024-06-07 17:55:00|8491.4|8489.9|8491.4|8489.9|8491.4|8490.3|8490.9|8489.6|95
1717783200000|2024-06-07 18:00:00|8491.5|8490|8492.5|8491|8492.6|8491.3|8490.8|8489.5|127
1717783500000|2024-06-07 18:05:00|8492.6|8491.1|8492.6|8491.7|8493.2|8492|8492|8490.8|109
1717783800000|2024-06-07 18:10:00|8492.7|8491.8|8492.8|8491.9|8493.3|8492.4|8492.5|8491.3|70
1717784100000|2024-06-07 18:15:00|8492.9|8492|8492.4|8491.5|8493.4|8492.2|8492.4|8491.2|80
1717784400000|2024-06-07 18:20:00|8492.5|8491.6|8491.9|8491|8492.8|8491.6|8491.7|8490.3|67
1717784700000|2024-06-07 18:25:00|8492.1|8490.6|8492.4|8490.9|8492.6|8491.7|8491.7|8490.2|86
1717785000000|2024-06-07 18:30:00|8492.3|8490.8|8493.2|8491.7|8493.2|8491.7|8492|8490.5|62
1717785300000|2024-06-07 18:35:00|8493.3|8491.8|8493|8491.5|8493.3|8492.1|8492.5|8491.5|43
1717785600000|2024-06-07 18:40:00|8493.1|8491.6|8492.7|8491.2|8493.1|8492|8492.5|8491|63
1717785900000|2024-06-07 18:45:00|8492.6|8491.1|8492.7|8491.8|8492.9|8491.8|8492.3|8490.8|92
1717786200000|2024-06-07 18:50:00|8492.8|8491.9|8492|8490.5|8493|8491.9|8491.8|8490.3|74
1717786500000|2024-06-07 18:55:00|8491.9|8490.4|8492.5|8491.6|8492.6|8491.7|8491.7|8490.3|71
1717786800000|2024-06-07 19:00:00|8492.6|8491.7|8493.1|8491.6|8493.5|8492.6|8492.5|8491.6|71
1717787100000|2024-06-07 19:05:00|8493|8491.5|8493.7|8492.2|8493.9|8492.6|8493|8491.5|85
1717787400000|2024-06-07 19:10:00|8493.8|8492.3|8492.8|8491.3|8493.8|8492.3|8492.7|8491.3|114
1717787700000|2024-06-07 19:15:00|8492.9|8491.4|8492.5|8491.6|8493.1|8491.8|8492.3|8491|109
1717788000000|2024-06-07 19:20:00|8492.6|8491.7|8492|8491.1|8492.7|8491.8|8491.6|8490.4|76
1717788300000|2024-06-07 19:25:00|8491.9|8491|8491.3|8490.4|8492.1|8491.2|8491.1|8489.7|67
1717788600000|2024-06-07 19:30:00|8491.4|8490.5|8491.1|8489.6|8491.8|8490.7|8490.9|8489.4|93
1717788900000|2024-06-07 19:35:00|8491|8489.5|8490.8|8489.3|8491.1|8489.8|8490.5|8489.1|91
1717789200000|2024-06-07 19:40:00|8490.9|8489.4|8490.2|8489.3|8491.3|8489.8|8489.9|8488.6|67
1717789500000|2024-06-07 19:45:00|8490.3|8489.4|8490.1|8489.2|8490.7|8489.8|8489.9|8488.6|47
1717789800000|2024-06-07 19:50:00|8490.4|8489.5|8491.2|8490.3|8491.8|8490.5|8490.4|8489.5|90
1717790100000|2024-06-07 19:55:00|8491.5|8490|8490.6|8489.7|8491.7|8490.3|8489.7|8488.6|106
1717790400000|2024-06-07 20:00:00|8490.7|8489.8|8491|8489.5|8491.4|8489.9|8490.4|8488.9|58
1717790700000|2024-06-07 20:05:00|8491.1|8489.6|8491.4|8489.9|8491.5|8490|8490.9|8489.4|44
1717791000000|2024-06-07 20:10:00|8491.5|8490|8491.4|8489.9|8491.8|8490.3|8491.3|8489.8|31
1717791300000|2024-06-07 20:15:00|8491.3|8489.8|8491.4|8489.9|8491.5|8490|8491.2|8489.7|26
1717791600000|2024-06-07 20:20:00|8491.5|8490|8491.7|8490.2|8491.8|8490.3|8491.3|8489.8|20
1717791900000|2024-06-07 20:25:00|8491.8|8490.3|8491.8|8490.3|8492.3|8490.8|8491.7|8490.2|41
1717792200000|2024-06-07 20:30:00|8491.7|8490.2|8491.3|8489.8|8492|8490.5|8490.9|8489.4|42
1717792500000|2024-06-07 20:35:00|8491.4|8489.9|8491.1|8489.6|8491.9|8490.4|8491.1|8489.6|43
1717792800000|2024-06-07 20:40:00|8491.2|8489.7|8490.8|8489.3|8491.2|8489.7|8490.6|8489.1|100
1717793100000|2024-06-07 20:45:00|8490.9|8489.4|8491|8489.5|8491.4|8489.9|8489.9|8488.4|144
1717793400000|2024-06-07 20:50:00|8490.9|8489.4|8491.2|8489.7|8491.6|8490.1|8490.4|8488.9|117
1717793700000|2024-06-07 20:55:00|8491.6|8489.2|8497.4|8486.9|8498.3|8491.6|8491|8486|446
1717963200000|2024-06-09 20:00:00|8493.1|8475.9|8493.2|8478.5|8493.4|8478.5|8491.3|8474.5|62
1717963500000|2024-06-09 20:05:00|8493.4|8479.7|8492.8|8479.6|8493.7|8484|8488.4|8476|55
1717963800000|2024-06-09 20:10:00|8493|8478.2|8493.7|8479.4|8493.7|8479.9|8492|8477|52
1717964100000|2024-06-09 20:15:00|8493.3|8478.9|8490.6|8469.6|8497|8481.5|8486.5|8465.5|113
1717964400000|2024-06-09 20:20:00|8489.9|8469.4|8491.2|8470.4|8499.4|8478.9|8489|8468|120
1717964700000|2024-06-09 20:25:00|8491.1|8470.2|8482.1|8467.1|8491.1|8470.4|8475.9|8454.9|185
1717965000000|2024-06-09 20:30:00|8485.2|8465.9|8476|8456.1|8485.2|8467.4|8465.4|8444.4|127
1717965300000|2024-06-09 20:35:00|8475.8|8456|8476.1|8460.5|8477.1|8461.5|8472.1|8455.6|139
1717965600000|2024-06-09 20:40:00|8475.8|8458.5|8472.6|8457.1|8480.3|8463.4|8470.7|8449.7|173
1717965900000|2024-06-09 20:45:00|8472.4|8457.7|8470.3|8457.5|8473.8|8458.5|8469.1|8449.5|117
1717966200000|2024-06-09 20:50:00|8469.9|8455.7|8466.7|8455.7|8471.4|8458.6|8465.3|8448.5|84
1717966500000|2024-06-09 20:55:00|8467.2|8455.3|8467.8|8458.3|8468.8|8458.3|8465.6|8453.7|30
1717966800000|2024-06-09 21:00:00|8469.5|8457.6|8467.7|8455.8|8473|8461.1|8466.2|8454.3|206
1717967100000|2024-06-09 21:05:00|8468.2|8456.3|8466.9|8455|8471.3|8459.4|8462.9|8451.2|209
1717967400000|2024-06-09 21:10:00|8466.8|8454.9|8473.1|8461.2|8474.8|8462.9|8466.4|8454.5|137
1717967700000|2024-06-09 21:15:00|8472.5|8460.6|8470.4|8458.5|8473.3|8461.4|8470.1|8458.2|143
1717968000000|2024-06-09 21:20:00|8470.5|8458.6|8471.5|8459.6|8472.4|8460.5|8470.4|8458.5|47
1717968300000|2024-06-09 21:25:00|8470.7|8458.8|8471.8|8459.9|8473.1|8461.2|8470.7|8458.8|39
1717968600000|2024-06-09 21:30:00|8472.4|8460.5|8472.3|8460.4|8473.9|8462|8470.4|8458.5|77
1717968900000|2024-06-09 21:35:00|8474|8462.1|8471.9|8460|8475.4|8463.5|8470.7|8458.8|139
1717969200000|2024-06-09 21:40:00|8472|8460.1|8473.1|8461.2|8474.4|8462.5|8471.9|8460|101
1717969500000|2024-06-09 21:45:00|8474.5|8462.6|8472.1|8460.2|8474.5|8462.6|8471.7|8459.8|96
1717969800000|2024-06-09 21:50:00|8471.5|8459.6|8472.3|8460.4|8472.9|8461|8471.4|8459.5|104
1717970100000|2024-06-09 21:55:00|8472.4|8460.5|8473.8|8461.9|8474|8462.1|8470.8|8459.6|72
1717970400000|2024-06-09 22:00:00|8472.3|8460.4|8468.9|8466.5|8474.2|8467.5|8466.8|8459.7|346
1717970700000|2024-06-09 22:05:00|8468.5|8467|8467.4|8465.9|8468.5|8467|8467.2|8465.7|97
1717971000000|2024-06-09 22:10:00|8467.3|8465.8|8463.3|8461.8|8467.3|8465.8|8463.2|8461.7|101
1717971300000|2024-06-09 22:15:00|8463.1|8461.6|8461|8459.5|8463.7|8462.2|8461|8459.5|89
1717971600000|2024-06-09 22:20:00|8461.1|8459.6|8461.3|8459.8|8461.6|8460.1|8461|8459.5|39
1717971900000|2024-06-09 22:25:00|8461.2|8459.7|8461.8|8460.3|8461.8|8460.3|8461|8459.5|33
1717972200000|2024-06-09 22:30:00|8461.9|8460.4|8468|8466.5|8468|8466.5|8461.8|8460.3|117
1717972500000|2024-06-09 22:35:00|8468.1|8466.6|8468.7|8467.2|8469.2|8467.7|8468.1|8466.6|66
1717972800000|2024-06-09 22:40:00|8468.6|8467.1|8469.5|8468|8469.6|8468.1|8468.6|8467.1|44
1717973100000|2024-06-09 22:45:00|8469.8|8468.3|8469.6|8468.1|8469.8|8468.3|8468.4|8466.9|64
1717973400000|2024-06-09 22:50:00|8469.5|8468|8470.2|8468.7|8470.3|8468.8|8469.5|8468|37
1717973700000|2024-06-09 22:55:00|8470.1|8468.6|8470.1|8468.6|8470.4|8468.9|8469.9|8468.4|37
1717974000000|2024-06-09 23:00:00|8470|8468.5|8470.2|8468.7|8470.4|8468.9|8469.5|8468|50
1717974300000|2024-06-09 23:05:00|8470.3|8468.8|8470.1|8468.6|8470.7|8469.2|8469.6|8468.1|53
1717974600000|2024-06-09 23:10:00|8470.2|8468.7|8468.9|8467.4|8470.2|8468.7|8468.4|8466.9|60
1717974900000|2024-06-09 23:15:00|8468.8|8467.3|8468|8466.5|8468.9|8467.4|8468|8466.5|40
1717975200000|2024-06-09 23:20:00|8468.1|8466.6|8467.9|8466.4|8468.6|8467.1|8467.6|8466.1|76
1717975500000|2024-06-09 23:25:00|8468|8466.5|8468.6|8467.1|8468.6|8467.1|8467.6|8466.1|47
1717975800000|2024-06-09 23:30:00|8468.5|8467|8468.1|8466.6|8468.7|8467.2|8468.1|8466.6|18
1717976100000|2024-06-09 23:35:00|8468|8466.5|8468.4|8466.9|8468.5|8467|8467.8|8466.3|32
1717976400000|2024-06-09 23:40:00|8468.3|8466.8|8468.3|8466.8|8468.7|8467.2|8468.2|8466.7|11
1717976700000|2024-06-09 23:45:00|8467.9|8466.4|8467.9|8467|8468.2|8467|8467.6|8466.1|28
1717977000000|2024-06-09 23:50:00|8467.8|8466.9|8468.7|8467.2|8468.7|8467.2|8467.8|8466.7|23
1717977300000|2024-06-09 23:55:00|8468.6|8467.1|8469.2|8467.7|8469.2|8467.7|8468.6|8467.1|45
1717977600000|2024-06-10 00:00:00|8469.1|8467.6|8469.2|8467.7|8469.8|8468.3|8468.8|8467.3|43
1717977900000|2024-06-10 00:05:00|8469.3|8467.8|8469.7|8468.2|8470|8468.5|8469|8467.5|96
1717978200000|2024-06-10 00:10:00|8469.6|8468.1|8470|8468.5|8470.2|8468.7|8469.6|8468.1|60
1717978500000|2024-06-10 00:15:00|8470.1|8468.6|8469.7|8468.2|8470.4|8468.9|8469.7|8468.2|80
1717978800000|2024-06-10 00:20:00|8469.8|8468.3|8469.7|8468.2|8469.9|8468.5|8469.3|8468.1|46
1717979100000|2024-06-10 00:25:00|8469.6|8468.1|8469.5|8468|8469.7|8468.2|8469.1|8467.6|65
1717979400000|2024-06-10 00:30:00|8469.6|8468.1|8470.9|8469.4|8470.9|8469.4|8469.6|8468.1|67
1717979700000|2024-06-10 00:35:00|8471|8469.5|8471.7|8470.2|8471.7|8470.2|8471|8469.5|42
1717980000000|2024-06-10 00:40:00|8471.6|8470.1|8472.1|8470.6|8472.3|8471|8471.6|8470.1|48
1717980300000|2024-06-10 00:45:00|8472.2|8470.7|8472|8470.5|8472.3|8470.8|8471.8|8470.3|49
1717980600000|2024-06-10 00:50:00|8472.1|8470.6|8472.4|8470.9|8472.4|8471.1|8471.6|8470.1|70
1717980900000|2024-06-10 00:55:00|8472.3|8470.8|8471.2|8469.7|8472.5|8471|8471.1|8469.6|51
1717981200000|2024-06-10 01:00:00|8471.3|8469.8|8470.5|8469.6|8471.4|8470.2|8470.5|8469.4|50
1717981500000|2024-06-10 01:05:00|8470.7|8469.2|8470.3|8468.8|8470.8|8469.3|8470.2|8468.7|41
1717981800000|2024-06-10 01:10:00|8470.1|8468.6|8470.9|8469.4|8470.9|8469.8|8470.1|8468.6|34
1717982100000|2024-06-10 01:15:00|8471|8469.5|8471.4|8469.9|8471.5|8470|8470.9|8469.4|28
1717982400000|2024-06-10 01:20:00|8471.3|8469.8|8470.8|8469.3|8471.3|8469.8|8470|8468.7|54
1717982700000|2024-06-10 01:25:00|8470.7|8469.2|8468.6|8467.7|8470.8|8469.5|8468.6|8467.4|54
1717983000000|2024-06-10 01:30:00|8468.5|8467.6|8468.9|8468|8469.1|8468|8468.1|8466.8|62
1717983300000|2024-06-10 01:35:00|8468.8|8467.9|8467.9|8467|8469.1|8467.9|8467.9|8466.7|52
1717983600000|2024-06-10 01:40:00|8467.8|8466.9|8468.1|8467.2|8468.5|8467.3|8467.8|8466.7|37
1717983900000|2024-06-10 01:45:00|8468|8467.1|8467.9|8466.4|8468.4|8467.4|8467.5|8466.2|41
1717984200000|2024-06-10 01:50:00|8467.6|8466.7|8468.6|8467.1|8468.9|8467.4|8467.6|8466.5|59
1717984500000|2024-06-10 01:55:00|8468.5|8467|8468.6|8467.1|8468.8|8467.3|8468.5|8467|29
1717984800000|2024-06-10 02:00:00|8468.5|8467|8467.9|8466.4|8468.7|8467.2|8467.5|8466.2|38
1717985100000|2024-06-10 02:05:00|8467.8|8466.3|8467.6|8466.1|8467.8|8466.3|8467.3|8465.8|44
1717985400000|2024-06-10 02:10:00|8467.7|8466.2|8467.5|8466|8468.1|8466.6|8467.4|8465.9|31
1717985700000|2024-06-10 02:15:00|8467.6|8466.1|8468.3|8466.8|8468.4|8466.9|8467.2|8466.1|18
1717986000000|2024-06-10 02:20:00|8468.2|8466.7|8467.2|8466.3|8468.3|8466.8|8467.1|8465.9|32
1717986300000|2024-06-10 02:25:00|8467.1|8466.2|8467.5|8466|8467.6|8466.3|8467|8465.6|43
1717986600000|2024-06-10 02:30:00|8467.4|8465.9|8467.8|8466.3|8468.1|8466.6|8467.1|8465.6|55
1717986900000|2024-06-10 02:35:00|8467.7|8466.2|8467.5|8466|8467.7|8466.4|8467.3|8465.8|27
1717987200000|2024-06-10 02:40:00|8467.6|8466.1|8467.7|8466.2|8467.8|8466.3|8466.8|8465.6|43
1717987500000|2024-06-10 02:45:00|8467.8|8466.3|8467.3|8466.4|8467.8|8466.4|8467.1|8465.9|34
1717987800000|2024-06-10 02:50:00|8467.2|8466.3|8466|8464.5|8467.6|8466.4|8466|8464.5|43
1717988100000|2024-06-10 02:55:00|8465.9|8464.4|8465.3|8463.8|8466.1|8464.9|8464.7|8463.2|38
1717988400000|2024-06-10 03:00:00|8465.4|8463.9|8465.4|8463.9|8465.9|8464.5|8464.8|8463.9|46
1717988700000|2024-06-10 03:05:00|8465.5|8464|8465.1|8463.6|8465.6|8464.1|8465|8463.5|39
1717989000000|2024-06-10 03:10:00|8464.9|8463.4|8464.8|8463.3|8465.1|8463.7|8464.4|8463.1|56
1717989300000|2024-06-10 03:15:00|8464.7|8463.2|8465|8463.5|8465.3|8463.8|8464.3|8463.2|74
1717989600000|2024-06-10 03:20:00|8464.9|8463.4|8465|8463.5|8465.2|8463.7|8464.8|8463.3|28
1717989900000|2024-06-10 03:25:00|8464.9|8463.4|8464.8|8463.3|8465|8463.5|8464.6|8463.1|46
1717990200000|2024-06-10 03:30:00|8464.9|8463.4|8464.4|8462.9|8464.9|8463.5|8464.2|8462.7|45
1717990500000|2024-06-10 03:35:00|8464.5|8463|8464.4|8462.9|8464.8|8463.3|8464.3|8462.8|38
1717990800000|2024-06-10 03:40:00|8464.1|8462.6|8464.7|8463.2|8464.8|8463.4|8463.9|8462.6|60
1717991100000|2024-06-10 03:45:00|8464.6|8463.1|8462.8|8461.9|8464.8|8463.3|8462.8|8461.4|87
1717991400000|2024-06-10 03:50:00|8462.9|8462|8462.1|8460.6|8463|8462.1|8461.8|8460.3|74
1717991700000|2024-06-10 03:55:00|8462.2|8460.7|8460.3|8458.8|8462.2|8460.7|8460.2|8458.7|107
1717992000000|2024-06-10 04:00:00|8460.2|8458.7|8457.6|8456.1|8460.2|8458.7|8457.1|8455.6|120
1717992300000|2024-06-10 04:05:00|8457.9|8456.4|8457.4|8455.9|8458|8456.5|8457|8455.5|111
1717992600000|2024-06-10 04:10:00|8457.3|8455.8|8457.1|8455.6|8458|8456.5|8457|8455.5|80
1717992900000|2024-06-10 04:15:00|8457.2|8455.7|8457.6|8456.1|8457.6|8456.2|8457|8455.5|56
1717993200000|2024-06-10 04:20:00|8457.5|8456|8458|8456.5|8458|8456.5|8456.9|8455.5|81
1717993500000|2024-06-10 04:25:00|8458.1|8456.6|8457.4|8455.9|8458.2|8456.7|8457.3|8455.8|57
1717993800000|2024-06-10 04:30:00|8457.3|8455.8|8457.3|8455.8|8457.7|8456.2|8457.2|8455.7|52
1717994100000|2024-06-10 04:35:00|8457.4|8455.9|8456.8|8455.3|8457.5|8456|8456.7|8455.2|54
1717994400000|2024-06-10 04:40:00|8456.7|8455.2|8457.1|8455.6|8457.2|8455.7|8456.6|8455.1|53
1717994700000|2024-06-10 04:45:00|8457|8455.5|8457.1|8455.6|8457.3|8455.8|8456.8|8455.3|30
1717995000000|2024-06-10 04:50:00|8457|8455.5|8457.6|8456.1|8457.6|8456.1|8457|8455.5|31
1717995300000|2024-06-10 04:55:00|8457.7|8456.2|8457.4|8456.5|8457.7|8456.5|8456.8|8455.3|42
1717995600000|2024-06-10 05:00:00|8457.5|8456.6|8456.2|8455.3|8458|8456.9|8456|8455.1|54
1717995900000|2024-06-10 05:05:00|8456.3|8455.4|8455.9|8454.4|8456.4|8455.4|8455.2|8454.1|66
1717996200000|2024-06-10 05:10:00|8456|8454.5|8456.3|8454.8|8456.7|8455.2|8455.5|8454|54
1717996500000|2024-06-10 05:15:00|8456.5|8455|8455.9|8454.4|8457.3|8455.8|8455.6|8454.4|50
1717996800000|2024-06-10 05:20:00|8455.6|8454.7|8455.5|8454|8456|8454.8|8455.1|8453.6|52
1717997100000|2024-06-10 05:25:00|8455.4|8453.9|8456|8454.5|8456|8454.5|8455.3|8453.8|35
1717997400000|2024-06-10 05:30:00|8456.1|8454.6|8455.4|8453.9|8456.3|8454.8|8455.3|8453.8|37
1717997700000|2024-06-10 05:35:00|8455.5|8454|8455.5|8454|8455.5|8454|8454.1|8452.6|66
1717998000000|2024-06-10 05:40:00|8455.6|8454.1|8455.3|8453.8|8455.9|8454.4|8454.9|8453.4|63
1717998300000|2024-06-10 05:45:00|8455.2|8453.7|8455.3|8453.8|8455.7|8454.2|8455.1|8453.6|64
1717998600000|2024-06-10 05:50:00|8455.2|8453.7|8455.7|8454.2|8455.7|8454.2|8454.6|8453.4|84
1717998900000|2024-06-10 05:55:00|8455.8|8454.3|8455.8|8454.3|8456.1|8454.7|8455.3|8453.8|113
1717999200000|2024-06-10 06:00:00|8455.7|8454.2|8457.2|8455.7|8457.2|8455.9|8455.6|8454.1|239
1717999500000|2024-06-10 06:05:00|8457.1|8455.6|8457.1|8455.6|8458.2|8456.7|8456.9|8455.4|188
1717999800000|2024-06-10 06:10:00|8457.2|8455.7|8455.9|8454.4|8457.3|8456.1|8455.3|8454.2|135
1718000100000|2024-06-10 06:15:00|8456|8454.5|8457.1|8455.6|8457.7|8456.2|8456|8454.5|137
1718000400000|2024-06-10 06:20:00|8457|8455.5|8459.3|8457.8|8459.7|8458.2|8456.9|8455.4|139
1718000700000|2024-06-10 06:25:00|8459.1|8457.6|8461.4|8459.9|8461.8|8460.7|8458.7|8457.2|155
1718001000000|2024-06-10 06:30:00|8461.2|8459.7|8460.3|8458.8|8461.2|8459.7|8458.9|8457.4|162
1718001300000|2024-06-10 06:35:00|8460.2|8458.7|8460.2|8458.7|8460.8|8459.5|8459.7|8458.4|137
1718001600000|2024-06-10 06:40:00|8460.3|8458.8|8463.3|8462.4|8463.7|8462.5|8460.3|8458.8|176
1718001900000|2024-06-10 06:45:00|8463.4|8462.5|8463.6|8462.7|8464.6|8463.2|8462.5|8461.4|145
1718002200000|2024-06-10 06:50:00|8463.5|8462.6|8461.9|8461|8464|8462.7|8461.6|8460.6|118
1718002500000|2024-06-10 06:55:00|8462|8461.1|8459.4|8457.9|8462.4|8461.5|8459.4|8457.9|134
1718002800000|2024-06-10 07:00:00|8459.6|8458.1|8457.5|8456|8462|8460.5|8457.4|8455.9|335
1718003100000|2024-06-10 07:05:00|8457.6|8456.1|8456|8454.5|8457.8|8456.5|8455.6|8454.2|219
1718003400000|2024-06-10 07:10:00|8456.1|8454.6|8457.3|8456.4|8457.6|8456.6|8455.5|8454.2|236
1718003700000|2024-06-10 07:15:00|8457.2|8456.3|8459.8|8458.3|8460|8458.5|8457|8455.8|245
1718004000000|2024-06-10 07:20:00|8459.9|8458.4|8462.9|8461.4|8464.4|8462.9|8459.7|8458.4|233
1718004300000|2024-06-10 07:25:00|8462.5|8461.6|8464|8462.5|8464.2|8462.7|8462.5|8461.1|232
1718004600000|2024-06-10 07:30:00|8464.1|8462.6|8463.9|8462.4|8464.7|8463.2|8461.7|8460.5|238
1718004900000|2024-06-10 07:35:00|8463.7|8462.2|8459.6|8458.7|8463.9|8462.4|8459.4|8458.5|182
1718005200000|2024-06-10 07:40:00|8459.7|8458.8|8463|8461.5|8463|8461.8|8458|8456.8|229
1718005500000|2024-06-10 07:45:00|8462.9|8461.4|8463.3|8461.8|8464.2|8462.9|8461.8|8460.9|176
1718005800000|2024-06-10 07:50:00|8463|8461.5|8462.2|8460.7|8463.2|8462|8461.5|8460.3|194
1718006100000|2024-06-10 07:55:00|8462.1|8460.6|8461.5|8460|8462.1|8460.6|8458.9|8457.9|158
1718006400000|2024-06-10 08:00:00|8461.4|8459.9|8463.5|8462|8464.4|8462.9|8461.2|8459.7|259
1718006700000|2024-06-10 08:05:00|8463.6|8462.1|8462.6|8461.1|8464.9|8463.4|8462.5|8461|167
1718007000000|2024-06-10 08:10:00|8462.5|8461|8459.9|8459|8462.7|8461.2|8459.1|8458.2|182
1718007300000|2024-06-10 08:15:00|8460.1|8458.6|8461.6|8460.7|8461.6|8460.7|8459.8|8458.4|193
1718007600000|2024-06-10 08:20:00|8461.5|8460.6|8461.9|8460.4|8462.4|8461.2|8461.2|8459.7|140
1718007900000|2024-06-10 08:25:00|8462|8460.5|8459.6|8458.1|8462.9|8461.6|8459.4|8457.9|167
1718008200000|2024-06-10 08:30:00|8459.7|8458.2|8460.9|8459.4|8461.4|8459.9|8459.7|8458.2|168
1718008500000|2024-06-10 08:35:00|8461|8459.5|8461.8|8460.3|8461.8|8460.7|8459.9|8458.8|114
1718008800000|2024-06-10 08:40:00|8461.5|8460.6|8462.2|8461.3|8462.7|8461.8|8460.7|8459.3|119
1718009100000|2024-06-10 08:45:00|8462.3|8461.4|8463.2|8462.3|8464.1|8463|8461.8|8460.4|138
1718009400000|2024-06-10 08:50:00|8463|8462.1|8464.1|8463.2|8464.4|8463.2|8462|8460.8|168
1718009700000|2024-06-10 08:55:00|8464|8463.1|8465.5|8464|8465.8|8464.6|8464|8462.9|171
1718010000000|2024-06-10 09:00:00|8465.4|8463.9|8464.9|8464|8466.4|8465.2|8464.9|8463.8|136
1718010300000|2024-06-10 09:05:00|8464.8|8463.9|8464.6|8463.1|8465.8|8464.7|8464.2|8462.8|128
1718010600000|2024-06-10 09:10:00|8464.4|8462.9|8463.2|8462.3|8465.1|8464.2|8462.9|8461.5|144
1718010900000|2024-06-10 09:15:00|8463.3|8462.4|8464.3|8463.4|8465.4|8463.9|8463.2|8461.9|138
1718011200000|2024-06-10 09:20:00|8464.4|8463.5|8465.2|8463.7|8465.2|8464.2|8463.6|8462.6|124
1718011500000|2024-06-10 09:25:00|8465.1|8463.6|8463.6|8462.1|8465.9|8464.4|8463.3|8462.1|161
1718011800000|2024-06-10 09:30:00|8463.7|8462.2|8464.9|8463.4|8465.6|8464.5|8463.4|8462|165
1718012100000|2024-06-10 09:35:00|8464.8|8463.3|8463.2|8461.7|8464.9|8463.4|8463|8461.5|130
1718012400000|2024-06-10 09:40:00|8462.9|8462|8463.4|8461.9|8463.5|8462.1|8462.3|8460.8|113
1718012700000|2024-06-10 09:45:00|8463.3|8461.8|8464.3|8462.8|8464.6|8463.2|8463.2|8461.8|79
1718013000000|2024-06-10 09:50:00|8464.4|8462.9|8461.2|8459.7|8464.4|8462.9|8460.1|8458.6|190
1718013300000|2024-06-10 09:55:00|8461.1|8459.6|8461|8460.1|8462.2|8460.9|8460.4|8458.9|185
1718013600000|2024-06-10 10:00:00|8461.1|8460.2|8462.5|8461|8463|8461.5|8461.1|8459.9|169
1718013900000|2024-06-10 10:05:00|8462.6|8461.1|8461.6|8460.1|8464|8462.5|8461.2|8459.7|174
1718014200000|2024-06-10 10:10:00|8461.5|8460|8461.9|8460.4|8462.5|8461.1|8461.1|8459.6|132
1718014500000|2024-06-10 10:15:00|8462|8460.5|8461.4|8459.9|8462.2|8460.9|8460.9|8459.7|150
1718014800000|2024-06-10 10:20:00|8461.3|8459.8|8463|8461.5|8464.2|8462.7|8461.1|8459.8|124
1718015100000|2024-06-10 10:25:00|8462.9|8461.4|8460.2|8458.7|8462.9|8461.4|8459.8|8458.5|164
1718015400000|2024-06-10 10:30:00|8460.1|8458.6|8460.6|8459.1|8461.4|8460|8459|8457.5|160
1718015700000|2024-06-10 10:35:00|8460.8|8459.3|8459.5|8458|8461.3|8460.4|8459.5|8458|165
1718016000000|2024-06-10 10:40:00|8459.4|8457.9|8458.6|8457.1|8459.6|8458.1|8458|8456.5|147
1718016300000|2024-06-10 10:45:00|8458.5|8457|8458|8456.5|8458.8|8457.6|8457.2|8455.7|141
1718016600000|2024-06-10 10:50:00|8458.1|8456.6|8456.8|8455.9|8458.1|8456.6|8456.5|8455|112
1718016900000|2024-06-10 10:55:00|8456.7|8455.8|8457.3|8455.8|8457.9|8456.5|8456.6|8455.3|110
1718017200000|2024-06-10 11:00:00|8457.4|8455.9|8457.4|8455.9|8458.4|8457|8457.3|8455.8|125
1718017500000|2024-06-10 11:05:00|8457.3|8455.8|8456.2|8454.7|8457.6|8456.1|8455.9|8454.4|103
1718017800000|2024-06-10 11:10:00|8456.1|8454.6|8456.4|8454.9|8456.6|8455.7|8455.5|8454|127
1718018100000|2024-06-10 11:15:00|8456.5|8455|8457.5|8456.6|8457.8|8456.9|8456.2|8454.7|108
1718018400000|2024-06-10 11:20:00|8457.6|8456.7|8458.2|8456.7|8458.8|8457.8|8457.3|8455.8|138
1718018700000|2024-06-10 11:25:00|8458.3|8456.8|8456.3|8455.4|8458.3|8456.8|8456.2|8455.2|75
1718019000000|2024-06-10 11:30:00|8456.6|8455.1|8457|8455.5|8457.3|8456.2|8456.1|8455|118
1718019300000|2024-06-10 11:35:00|8456.9|8455.4|8456.9|8455.4|8457|8455.6|8455.6|8454.2|113
1718019600000|2024-06-10 11:40:00|8456.8|8455.3|8456.3|8455.4|8457|8455.8|8455.9|8454.7|87
1718019900000|2024-06-10 11:45:00|8456.2|8455.3|8456.2|8454.7|8456.4|8455.3|8455.5|8454.4|117
1718020200000|2024-06-10 11:50:00|8456.1|8454.6|8456.5|8455.6|8456.9|8455.6|8455.3|8454|147
1718020500000|2024-06-10 11:55:00|8456.4|8455.5|8458.6|8457.1|8459.2|8458|8456|8455.1|130
1718020800000|2024-06-10 12:00:00|8458.7|8457.2|8458.7|8457.8|8459|8458|8458.1|8456.6|179
1718021100000|2024-06-10 12:05:00|8459.1|8457.6|8456.9|8456|8459.1|8457.6|8456.4|8455.2|150
1718021400000|2024-06-10 12:10:00|8456.8|8455.9|8456.2|8454.7|8456.8|8455.9|8455.7|8454.4|161
1718021700000|2024-06-10 12:15:00|8456.3|8454.8|8456.2|8454.7|8456.7|8455.7|8455.5|8454.1|206
1718022000000|2024-06-10 12:20:00|8456|8454.5|8454.1|8452.6|8456.2|8454.9|8453.1|8451.8|232
1718022300000|2024-06-10 12:25:00|8454|8452.5|8452.3|8451.4|8454.2|8453.2|8451.5|8450.6|192
1718022600000|2024-06-10 12:30:00|8452.2|8451.3|8450.3|8449.4|8452.2|8451.3|8450.2|8449.3|209
1718022900000|2024-06-10 12:35:00|8450.2|8449.3|8450.5|8449|8450.7|8449.6|8449.2|8448.2|166
1718023200000|2024-06-10 12:40:00|8450.6|8449.1|8448.9|8448|8450.6|8449.2|8448.9|8448|109
1718023500000|2024-06-10 12:45:00|8449|8448.1|8452|8450.5|8452|8450.5|8448.8|8447.6|154
1718023800000|2024-06-10 12:50:00|8452.1|8450.6|8451.1|8450.2|8452.4|8451|8451.1|8450|187
1718024100000|2024-06-10 12:55:00|8451.2|8450.3|8449.8|8448.9|8451.6|8450.7|8449.6|8448.4|182
1718024400000|2024-06-10 13:00:00|8449.7|8448.8|8453.1|8451.6|8453.4|8451.9|8449.6|8448.7|156
1718024700000|2024-06-10 13:05:00|8453.2|8451.7|8454.8|8453.3|8454.8|8453.3|8452.2|8451.3|170
1718025000000|2024-06-10 13:10:00|8454.6|8453.1|8456.5|8455.6|8457.1|8455.9|8454.3|8452.8|197
1718025300000|2024-06-10 13:15:00|8456.4|8455.5|8454.9|8454|8456.8|8455.9|8454.8|8453.5|183
1718025600000|2024-06-10 13:20:00|8454.8|8453.9|8454.6|8453.1|8455.5|8454.4|8454.5|8453|143
1718025900000|2024-06-10 13:25:00|8454.7|8453.2|8452.9|8451.4|8454.7|8453.6|8452.9|8451.4|163
1718026200000|2024-06-10 13:30:00|8453|8451.5|8451.8|8450.3|8453.1|8451.6|8451.4|8450.2|202
1718026500000|2024-06-10 13:35:00|8451.9|8450.4|8451.6|8450.7|8452.5|8451.1|8451|8449.6|252
1718026800000|2024-06-10 13:40:00|8452|8450.5|8451.3|8450.4|8452.1|8450.8|8451|8449.7|128
1718027100000|2024-06-10 13:45:00|8451.4|8450.5|8447.7|8446.8|8451.4|8450.5|8447.5|8446|187
1718027400000|2024-06-10 13:50:00|8447.6|8446.7|8448.5|8447|8448.6|8447.3|8446.3|8445.3|192
1718027700000|2024-06-10 13:55:00|8448.6|8447.1|8451.9|8450.4|8452|8450.5|8448.2|8447.1|219
1718028000000|2024-06-10 14:00:00|8451.6|8450.7|8449.8|8448.9|8451.8|8450.7|8449.6|8448.6|251
1718028300000|2024-06-10 14:05:00|8449.9|8449|8448.6|8447.7|8450.9|8449.6|8448.2|8447|157
1718028600000|2024-06-10 14:10:00|8448.5|8447.6|8448.7|8447.2|8449.1|8448|8448.1|8446.8|149
1718028900000|2024-06-10 14:15:00|8448.6|8447.1|8447.1|8445.6|8448.7|8447.2|8445.9|8444.7|150
1718029200000|2024-06-10 14:20:00|8447.2|8445.7|8447.5|8446.6|8448.2|8446.7|8446.6|8445.5|160
1718029500000|2024-06-10 14:25:00|8447.6|8446.7|8446.2|8445.3|8447.9|8447|8446.1|8445.2|113
1718029800000|2024-06-10 14:30:00|8446.1|8445.2|8446.3|8445.4|8447.2|8446.3|8445.1|8444.2|167
1718030100000|2024-06-10 14:35:00|8446.4|8445.5|8447.7|8446.2|8447.7|8446.2|8445.5|8444.2|143
1718030400000|2024-06-10 14:40:00|8447.9|8446.4|8446.4|8445.5|8448.3|8446.8|8446.1|8444.9|138
1718030700000|2024-06-10 14:45:00|8446.2|8445.3|8447.2|8445.7|8447.3|8446|8446.1|8444.9|162
1718031000000|2024-06-10 14:50:00|8447.1|8445.6|8444.4|8443.5|8447.1|8445.9|8444|8443.1|212
1718031300000|2024-06-10 14:55:00|8444.2|8443.3|8441.2|8440.3|8444.8|8443.8|8441.2|8440.3|292
1718031600000|2024-06-10 15:00:00|8441.1|8440.2|8442|8441.1|8442.7|8441.2|8440.3|8439.2|339
1718031900000|2024-06-10 15:05:00|8441.9|8441|8442.6|8441.7|8443.4|8442.2|8441.8|8440.9|194
1718032200000|2024-06-10 15:10:00|8442.7|8441.8|8444.1|8442.6|8444.7|8443.2|8442.3|8441.4|187
1718032500000|2024-06-10 15:15:00|8444|8442.5|8443.6|8442.7|8444.1|8443|8442.4|8441.1|139
1718032800000|2024-06-10 15:20:00|8443.5|8442.6|8443.7|8442.2|8444.7|8443.8|8443.4|8442.1|114
1718033100000|2024-06-10 15:25:00|8443.8|8442.3|8442.7|8441.8|8444.5|8443|8442.6|8441.4|132
1718033400000|2024-06-10 15:30:00|8442.8|8441.9|8442.1|8440.6|8443.4|8442.4|8441.9|8440.4|95
1718033700000|2024-06-10 15:35:00|8442|8440.5|8442.7|8441.2|8442.8|8441.7|8441.8|8440.5|95
1718034000000|2024-06-10 15:40:00|8442.8|8441.3|8444.5|8443|8444.6|8443.4|8442.2|8440.9|141
1718034300000|2024-06-10 15:45:00|8444.6|8443.1|8445.4|8444.5|8446|8444.7|8444.4|8443.1|115
1718034600000|2024-06-10 15:50:00|8445.3|8444.4|8444.9|8444|8445.6|8444.5|8444.6|8443.6|90
1718034900000|2024-06-10 15:55:00|8444.8|8443.9|8444.8|8443.3|8445.3|8444|8444.3|8443.1|132
1718035200000|2024-06-10 16:00:00|8444.7|8443.2|8447.4|8446.5|8447.9|8446.7|8444|8443.1|186
1718035500000|2024-06-10 16:05:00|8447.3|8446.4|8447.3|8445.8|8447.7|8446.6|8446.2|8444.7|130
1718035800000|2024-06-10 16:10:00|8447|8446.1|8445.9|8445|8447.1|8446.2|8445.3|8444.4|128
1718036100000|2024-06-10 16:15:00|8445.8|8444.9|8446.9|8445.4|8446.9|8445.8|8445.5|8444.3|128
1718036400000|2024-06-10 16:20:00|8447|8445.5|8447.5|8446|8448|8446.5|8446.5|8445.2|139
1718036700000|2024-06-10 16:25:00|8447.4|8445.9|8447.9|8447|8448.1|8447.2|8447|8445.8|104
1718037000000|2024-06-10 16:30:00|8448|8447.1|8448.8|8447.3|8449.2|8447.8|8447.8|8446.9|100
1718037300000|2024-06-10 16:35:00|8448.7|8447.2|8449.7|8448.2|8449.7|8448.2|8448.4|8446.9|95
1718037600000|2024-06-10 16:40:00|8449.6|8448.1|8449.9|8448.4|8450.2|8448.9|8449|8447.7|104
1718037900000|2024-06-10 16:45:00|8450|8448.5|8449.8|8448.3|8450.6|8449.1|8449.3|8447.8|78
1718038200000|2024-06-10 16:50:00|8449.9|8448.4|8450|8448.5|8450.4|8448.9|8449.1|8447.8|83
1718038500000|2024-06-10 16:55:00|8450.1|8448.6|8449.1|8448.2|8450.1|8448.8|8448.9|8447.6|89
1718038800000|2024-06-10 17:00:00|8449.4|8447.9|8448.3|8446.8|8449.4|8448.2|8447.9|8446.4|173
1718039100000|2024-06-10 17:05:00|8448.2|8446.7|8449.1|8448.2|8450.4|8448.9|8447.6|8446.1|110
1718039400000|2024-06-10 17:10:00|8449.2|8448.3|8450.1|8448.6|8450.2|8448.7|8448.9|8447.7|78
1718039700000|2024-06-10 17:15:00|8450|8448.5|8449.8|8448.3|8450|8448.7|8449|8447.9|78
1718040000000|2024-06-10 17:20:00|8449.7|8448.2|8450.8|8449.3|8451.1|8449.7|8449.6|8448.1|82
1718040300000|2024-06-10 17:25:00|8450.9|8449.4|8452.4|8450.9|8452.6|8451.2|8450.8|8449.3|114
1718040600000|2024-06-10 17:30:00|8452.5|8451|8451.8|8450.3|8452.6|8451.1|8451.6|8450.1|98
1718040900000|2024-06-10 17:35:00|8451.7|8450.2|8451.4|8449.9|8452.1|8450.8|8451.4|8449.9|86
1718041200000|2024-06-10 17:40:00|8451.3|8449.8|8450.3|8448.8|8451.3|8449.8|8450.3|8448.8|42
1718041500000|2024-06-10 17:45:00|8450.2|8448.7|8448.7|8447.8|8450.3|8448.9|8448.5|8447.6|86
1718041800000|2024-06-10 17:50:00|8448.8|8447.9|8448.9|8447.4|8449.3|8447.9|8448.1|8447.2|54
1718042100000|2024-06-10 17:55:00|8449|8447.5|8450.3|8448.8|8450.4|8449|8448.8|8447.4|98
1718042400000|2024-06-10 18:00:00|8450.4|8448.9|8450.9|8450|8451.3|8450.1|8450.1|8448.9|52
1718042700000|2024-06-10 18:05:00|8450.7|8449.8|8451.5|8450|8451.7|8450.2|8450.5|8449|101
1718043000000|2024-06-10 18:10:00|8451.7|8450.2|8450.4|8448.9|8451.8|8450.5|8450.4|8448.9|85
1718043300000|2024-06-10 18:15:00|8450.5|8449|8451.5|8450|8451.5|8450|8450.2|8448.7|84
1718043600000|2024-06-10 18:20:00|8451.4|8449.9|8452.4|8450.9|8452.5|8451|8451.4|8449.9|92
1718043900000|2024-06-10 18:25:00|8452.5|8451|8452.4|8450.9|8452.5|8451|8452|8450.5|60
1718044200000|2024-06-10 18:30:00|8452.3|8450.8|8451.9|8450.4|8452.5|8451.1|8451.8|8450.3|68
1718044500000|2024-06-10 18:35:00|8451.8|8450.3|8451.7|8450.2|8452|8450.8|8451|8449.7|77
1718044800000|2024-06-10 18:40:00|8451.6|8450.1|8451.8|8450.3|8452.1|8450.6|8451.1|8450.1|72
1718045100000|2024-06-10 18:45:00|8451.7|8450.2|8451.5|8450|8451.7|8450.3|8451|8449.6|63
1718045400000|2024-06-10 18:50:00|8451.6|8450.1|8452.4|8450.9|8452.8|8451.4|8451.3|8450.1|74
1718045700000|2024-06-10 18:55:00|8452.5|8451|8452.3|8451.4|8453.1|8451.9|8452.3|8450.9|92
1718046000000|2024-06-10 19:00:00|8452.6|8451.1|8452.2|8450.7|8452.7|8451.3|8451.6|8450.1|73
1718046300000|2024-06-10 19:05:00|8452.3|8450.8|8453|8451.5|8453|8451.5|8452.3|8450.8|67
1718046600000|2024-06-10 19:10:00|8453.1|8451.6|8453.6|8452.1|8453.9|8452.4|8452.9|8451.4|50
1718046900000|2024-06-10 19:15:00|8453.5|8452|8453.6|8452.1|8454|8452.8|8453.4|8451.9|63
1718047200000|2024-06-10 19:20:00|8453.3|8452.4|8453.8|8452.3|8453.9|8452.6|8453.2|8452|49
1718047500000|2024-06-10 19:25:00|8453.9|8452.4|8454|8452.5|8454.8|8453.3|8453.9|8452.4|58
1718047800000|2024-06-10 19:30:00|8454.1|8452.6|8454.6|8453.1|8454.7|8453.2|8453.5|8452.5|37
1718048100000|2024-06-10 19:35:00|8454.5|8453|8454.1|8453.2|8454.6|8453.4|8454|8452.8|26
1718048400000|2024-06-10 19:40:00|8454.2|8453.3|8454.7|8453.2|8455|8453.5|8454|8452.9|66
1718048700000|2024-06-10 19:45:00|8454.6|8453.1|8455|8453.5|8455.1|8453.7|8454.3|8452.8|53
1718049000000|2024-06-10 19:50:00|8455.1|8453.6|8454.9|8453.4|8455.5|8454.2|8454.6|8453.3|51
1718049300000|2024-06-10 19:55:00|8455.1|8453.6|8455.1|8453.6|8455.6|8454.2|8454.6|8453.4|76
1718049600000|2024-06-10 20:00:00|8454.9|8453.4|8454.8|8453.3|8455|8453.7|8454.4|8453.2|30
1718049900000|2024-06-10 20:05:00|8454.7|8453.2|8455.1|8453.6|8455.3|8454.1|8454.7|8453.2|18
1718050200000|2024-06-10 20:10:00|8455.2|8453.7|8454.9|8453.4|8455.2|8453.7|8454.7|8453.2|26
1718050500000|2024-06-10 20:15:00|8454.8|8453.3|8455.4|8453.9|8455.4|8454|8454.8|8453.3|12
1718050800000|2024-06-10 20:20:00|8455.5|8454|8454.8|8453.3|8455.5|8454|8454.7|8453.2|20
1718051100000|2024-06-10 20:25:00|8454.7|8453.2|8454.9|8453.4|8455.2|8453.7|8454.4|8453.2|26
1718051400000|2024-06-10 20:30:00|8454.8|8453.3|8454.5|8453.6|8454.9|8453.6|8454.4|8453.2|9
1718051700000|2024-06-10 20:35:00|8454.8|8453.3|8454.9|8453.4|8455|8453.5|8454.8|8453.3|29
1718052000000|2024-06-10 20:40:00|8455|8453.5|8455.7|8454.2|8455.8|8454.3|8455|8453.5|27
1718052300000|2024-06-10 20:45:00|8455.8|8454.3|8456.2|8454.7|8456.3|8454.8|8455.7|8454.2|29
1718052600000|2024-06-10 20:50:00|8456.1|8454.6|8456.5|8455|8456.5|8455|8456|8454.5|51
1718052900000|2024-06-10 20:55:00|8456.9|8454.5|8457.6|8453.7|8458.8|8455.7|8456.8|8453.6|156
1718053200000|2024-06-10 21:00:00|8461.7|8449.8|8458.6|8446.7|8462.5|8450.6|8458.6|8446.7|32
1718053500000|2024-06-10 21:05:00|8459|8447.1|8459.9|8448|8460.6|8448.7|8456.8|8444.9|70
1718053800000|2024-06-10 21:10:00|8460.3|8448.4|8465.9|8454|8466.3|8454.4|8458.2|8446.3|158
1718054100000|2024-06-10 21:15:00|8465.8|8453.9|8462.4|8450.5|8465.8|8453.9|8458.7|8446.8|189
1718054400000|2024-06-10 21:20:00|8462.5|8450.6|8461.5|8449.6|8462.9|8451|8459.7|8447.8|87
1718054700000|2024-06-10 21:25:00|8461.6|8449.7|8462.1|8450.2|8462.4|8450.5|8461.4|8449.5|17
1718055000000|2024-06-10 21:30:00|8462|8450.1|8461.9|8450|8462.5|8450.6|8461.7|8449.8|33
1718055300000|2024-06-10 21:35:00|8462|8450.1|8461.7|8449.8|8462.1|8450.2|8461.6|8449.7|53
1718055600000|2024-06-10 21:40:00|8461.6|8449.7|8462.7|8450.8|8462.8|8450.9|8461.4|8449.7|68
1718055900000|2024-06-10 21:45:00|8462.6|8450.7|8463.3|8451.4|8464.1|8452.2|8462.6|8450.7|405
1718056200000|2024-06-10 21:50:00|8463.4|8451.5|8464.1|8452.2|8464.1|8452.2|8462.7|8450.8|305
1718056500000|2024-06-10 21:55:00|8463.9|8452|8467.2|8455.3|8471.2|8459.3|8463.9|8452|343
1718056800000|2024-06-10 22:00:00|8468.5|8456.6|8458.7|8455.4|8468.5|8456.6|8457.7|8449.8|205
1718057100000|2024-06-10 22:05:00|8458.3|8455.8|8457.1|8455.6|8458.3|8456.4|8456.9|8455.4|18
1718057400000|2024-06-10 22:10:00|8457.2|8455.7|8457|8455.5|8457.4|8455.9|8456.9|8455.4|33
1718057700000|2024-06-10 22:15:00|8456.9|8455.4|8457|8455.5|8457.3|8455.8|8456.9|8455.4|23
1718058000000|2024-06-10 22:20:00|8456.8|8455.3|8457.1|8455.6|8457.3|8455.8|8456.7|8455.2|39
1718058300000|2024-06-10 22:25:00|8456.6|8455.1|8456.2|8454.7|8456.7|8455.2|8456.1|8454.6|21
1718058600000|2024-06-10 22:30:00|8456.3|8454.8|8456.3|8454.8|8456.4|8454.9|8456.1|8454.6|28
1718058900000|2024-06-10 22:35:00|8456.2|8454.7|8456.3|8454.8|8456.4|8454.9|8456.2|8454.7|18
1718059200000|2024-06-10 22:40:00|8456.4|8454.9|8456.8|8455.3|8456.9|8455.4|8456.3|8454.8|27
1718059500000|2024-06-10 22:45:00|8456.7|8455.2|8456.9|8455.4|8457.1|8455.6|8456.7|8455.2|18
1718059800000|2024-06-10 22:50:00|8457|8455.5|8457.1|8455.6|8457.2|8455.7|8456.6|8455.1|22
1718060100000|2024-06-10 22:55:00|8457|8455.5|8457.5|8456|8457.6|8456.1|8457|8455.5|12
1718060400000|2024-06-10 23:00:00|8457.7|8456.2|8457.7|8456.2|8458.2|8456.7|8457.6|8456.1|35
1718060700000|2024-06-10 23:05:00|8457.5|8456|8457.8|8456.3|8458|8456.5|8457.4|8455.9|20
1718061000000|2024-06-10 23:10:00|8457.7|8456.2|8457.8|8456.3|8458.2|8456.7|8457.7|8456.2|51
1718061300000|2024-06-10 23:15:00|8457.9|8456.4|8457.8|8456.3|8458.1|8456.6|8457.6|8456.1|46
1718061600000|2024-06-10 23:20:00|8457.9|8456.4|8458.1|8456.6|8458.1|8456.6|8457.6|8456.1|34
1718061900000|2024-06-10 23:25:00|8458|8456.5|8458.8|8457.3|8458.8|8457.3|8458|8456.5|17
1718062200000|2024-06-10 23:30:00|8458.6|8457.1|8458.4|8456.9|8458.7|8457.2|8458.3|8456.8|9
1718062500000|2024-06-10 23:35:00|8458.5|8457|8458.4|8456.9|8458.6|8457.1|8458.4|8456.9|28
1718062800000|2024-06-10 23:40:00|8458.5|8457|8458.9|8457.4|8459|8457.5|8458.5|8457|15
1718063100000|2024-06-10 23:45:00|8459|8457.5|8458.3|8456.8|8459.3|8457.8|8457.8|8456.3|40
1718063400000|2024-06-10 23:50:00|8458.4|8456.9|8458.7|8457.2|8458.9|8457.4|8458.2|8456.7|32
1718063700000|2024-06-10 23:55:00|8458.8|8457.3|8458.7|8457.2|8458.9|8457.4|8458.5|8457|43
1718064000000|2024-06-11 00:00:00|8458.8|8457.3|8458.1|8456.6|8458.9|8457.4|8458|8456.5|47
1718064300000|2024-06-11 00:05:00|8457.9|8456.4|8457.9|8456.4|8458|8456.5|8457.5|8456|47
1718064600000|2024-06-11 00:10:00|8458|8456.5|8457.7|8456.2|8458|8456.5|8457.4|8455.9|60
1718064900000|2024-06-11 00:15:00|8457.6|8456.1|8457.3|8455.8|8457.6|8456.1|8456.8|8455.6|53
1718065200000|2024-06-11 00:20:00|8457.2|8455.7|8457.3|8455.8|8457.3|8456.1|8456.9|8455.5|46
1718065500000|2024-06-11 00:25:00|8457|8456.1|8456.9|8456|8457.3|8456.1|8456.8|8455.7|23
1718065800000|2024-06-11 00:30:00|8457|8455.5|8457.4|8455.9|8457.8|8456.3|8457|8455.5|52
1718066100000|2024-06-11 00:35:00|8457.5|8456|8457.1|8455.6|8457.6|8456.1|8457.1|8455.6|34
1718066400000|2024-06-11 00:40:00|8457|8455.5|8457.9|8456.4|8458|8456.6|8456.9|8455.4|43
1718066700000|2024-06-11 00:45:00|8458|8456.5|8457.7|8456.2|8458.1|8456.6|8457.5|8456|37
1718067000000|2024-06-11 00:50:00|8457.8|8456.3|8457.6|8456.1|8457.9|8456.5|8457.2|8455.8|54
1718067300000|2024-06-11 00:55:00|8457.7|8456.2|8457.5|8456|8457.9|8456.6|8457.2|8455.9|32
1718067600000|2024-06-11 01:00:00|8457.6|8456.1|8457.5|8456.6|8458.2|8456.9|8456.9|8455.9|71
1718067900000|2024-06-11 01:05:00|8457.8|8456.3|8457.4|8455.9|8457.8|8456.5|8456.9|8455.6|53
1718068200000|2024-06-11 01:10:00|8457.5|8456|8457.6|8456.1|8457.7|8456.2|8457.2|8455.7|47
1718068500000|2024-06-11 01:15:00|8457.7|8456.2|8457.9|8456.4|8458.1|8456.6|8457.6|8456.1|92
1718068800000|2024-06-11 01:20:00|8457.6|8456.7|8457.8|8456.9|8458.1|8457|8457.5|8456.1|50
1718069100000|2024-06-11 01:25:00|8457.9|8457|8458.9|8457.4|8458.9|8457.4|8457.8|8456.8|35
1718069400000|2024-06-11 01:30:00|8458.8|8457.3|8459.4|8457.9|8459.5|8458.2|8458.7|8457.2|77
1718069700000|2024-06-11 01:35:00|8459.5|8458|8459.3|8457.8|8459.7|8458.2|8459.2|8457.7|55
1718070000000|2024-06-11 01:40:00|8459.2|8457.7|8458.7|8457.8|8459.4|8457.9|8458.7|8457.4|55
1718070300000|2024-06-11 01:45:00|8458.6|8457.7|8458.2|8457.3|8459|8457.8|8458.2|8457|44
1718070600000|2024-06-11 01:50:00|8458.3|8457.4|8458.4|8457.5|8458.6|8457.5|8458.2|8456.9|36
1718070900000|2024-06-11 01:55:00|8458.5|8457.6|8458.3|8456.8|8459.2|8458.1|8457.8|8456.5|63
1718071200000|2024-06-11 02:00:00|8458.4|8456.9|8458.4|8456.9|8458.5|8457.2|8457.8|8456.5|79
1718071500000|2024-06-11 02:05:00|8458.3|8456.8|8458.3|8456.8|8458.6|8457.1|8458.2|8456.7|56
1718071800000|2024-06-11 02:10:00|8458.2|8456.7|8458.2|8456.7|8458.5|8457|8458.1|8456.6|33
1718072100000|2024-06-11 02:15:00|8458.3|8456.8|8457.1|8455.6|8458.3|8456.8|8457|8455.5|63
1718072400000|2024-06-11 02:20:00|8457.2|8455.7|8457.6|8456.1|8457.7|8456.2|8457.1|8455.6|51
1718072700000|2024-06-11 02:25:00|8457.5|8456|8457.2|8455.7|8457.6|8456.1|8457.1|8455.6|18
1718073000000|2024-06-11 02:30:00|8457.1|8455.6|8457.9|8456.4|8457.9|8456.4|8457.1|8455.6|30
1718073300000|2024-06-11 02:35:00|8458|8456.5|8457.2|8455.7|8458|8456.5|8457|8455.5|36
1718073600000|2024-06-11 02:40:00|8457.3|8455.8|8458.1|8456.6|8458.1|8456.6|8457.2|8455.7|65
1718073900000|2024-06-11 02:45:00|8458|8456.5|8458.3|8456.8|8458.3|8456.8|8457.9|8456.4|72
1718074200000|2024-06-11 02:50:00|8458.2|8456.7|8458.1|8456.6|8458.3|8456.8|8457.6|8456.1|35
1718074500000|2024-06-11 02:55:00|8458.2|8456.7|8457.9|8456.4|8458.2|8456.7|8457.6|8456.1|35
1718074800000|2024-06-11 03:00:00|8457.7|8456.8|8457.8|8456.3|8458.1|8456.8|8457.7|8456.2|56
1718075100000|2024-06-11 03:05:00|8457.9|8456.4|8457.5|8456|8457.9|8456.5|8457.4|8455.9|48
1718075400000|2024-06-11 03:10:00|8457.6|8456.1|8457|8455.5|8457.6|8456.1|8456.9|8455.4|48
1718075700000|2024-06-11 03:15:00|8457.1|8455.6|8457.1|8455.6|8457.3|8455.8|8456.9|8455.4|43
1718076000000|2024-06-11 03:20:00|8457.2|8455.7|8456.2|8454.7|8457.2|8455.7|8456|8454.6|43
1718076300000|2024-06-11 03:25:00|8456.1|8454.6|8456|8454.5|8456.2|8455.3|8455.6|8454.1|40
1718076600000|2024-06-11 03:30:00|8455.9|8454.4|8455.7|8454.2|8455.9|8454.4|8455.4|8453.9|36
1718076900000|2024-06-11 03:35:00|8455.6|8454.1|8455.8|8454.3|8455.9|8454.4|8455.4|8453.9|37
1718077200000|2024-06-11 03:40:00|8455.7|8454.2|8456.1|8454.6|8456.4|8454.9|8455.6|8454.2|39
1718077500000|2024-06-11 03:45:00|8456|8454.5|8456.1|8454.6|8456.1|8454.9|8455.5|8454.1|27
1718077800000|2024-06-11 03:50:00|8456|8454.5|8456.1|8454.6|8456.2|8454.7|8456|8454.5|28
1718078100000|2024-06-11 03:55:00|8456|8454.5|8455.8|8454.3|8456.1|8454.6|8455.8|8454.3|11
1718078400000|2024-06-11 04:00:00|8455.9|8454.4|8455.9|8454.4|8455.9|8454.7|8455.3|8454.1|17
1718078700000|2024-06-11 04:05:00|8455.8|8454.3|8455.6|8454.1|8456|8454.5|8455.6|8454.1|16
1718079000000|2024-06-11 04:10:00|8455.7|8454.2|8456.2|8454.7|8456.3|8454.8|8455.5|8454|24
1718079300000|2024-06-11 04:15:00|8456.1|8454.6|8455.7|8454.2|8456.2|8454.7|8455.6|8454.1|22
1718079600000|2024-06-11 04:20:00|8455.6|8454.1|8455.6|8454.1|8455.8|8454.3|8455.5|8454|45
1718079900000|2024-06-11 04:25:00|8455.7|8454.2|8455.5|8454|8455.7|8454.5|8455.2|8453.9|31
1718080200000|2024-06-11 04:30:00|8455.4|8453.9|8455.5|8454|8455.7|8454.2|8455.3|8453.8|26
1718080500000|2024-06-11 04:35:00|8455.4|8453.9|8455.7|8454.2|8455.7|8454.2|8455.3|8453.8|70
1718080800000|2024-06-11 04:40:00|8455.6|8454.1|8455.5|8454|8455.7|8454.2|8455.4|8453.9|25
1718081100000|2024-06-11 04:45:00|8455.6|8454.1|8456|8454.5|8456|8454.5|8455.5|8454|40
1718081400000|2024-06-11 04:50:00|8455.9|8454.4|8456|8454.5|8456|8454.8|8455.6|8454.4|17
1718081700000|2024-06-11 04:55:00|8455.9|8454.4|8456.6|8455.1|8456.7|8455.2|8455.6|8454.1|41
1718082000000|2024-06-11 05:00:00|8456.7|8455.2|8456.7|8455.2|8457.1|8455.6|8456.5|8455|56
1718082300000|2024-06-11 05:05:00|8456.6|8455.1|8457.1|8455.6|8457.2|8455.7|8456.6|8455.1|36
1718082600000|2024-06-11 05:10:00|8457|8455.5|8456.6|8455.1|8457|8455.6|8456.5|8455.1|39
1718082900000|2024-06-11 05:15:00|8456.5|8455|8456.4|8454.9|8456.5|8455|8456.2|8454.7|11
1718083200000|2024-06-11 05:20:00|8456.3|8454.8|8456.3|8454.8|8456.4|8454.9|8456.3|8454.8|3
1718083500000|2024-06-11 05:25:00|8456.4|8454.9|8456.8|8455.3|8456.9|8455.4|8456.2|8454.7|29
1718083800000|2024-06-11 05:30:00|8456.9|8455.4|8456.5|8455|8456.9|8455.4|8456.5|8455|25
1718084100000|2024-06-11 05:35:00|8456.6|8455.1|8456.3|8454.8|8456.6|8455.1|8456.2|8454.7|42
1718084400000|2024-06-11 05:40:00|8456.4|8454.9|8455.6|8454.1|8456.8|8455.3|8455.4|8453.9|58
1718084700000|2024-06-11 05:45:00|8455.5|8454|8455.5|8454|8455.8|8454.3|8455.1|8453.6|74
1718085000000|2024-06-11 05:50:00|8455.6|8454.1|8454.4|8452.9|8455.9|8454.4|8454.4|8452.9|73
1718085300000|2024-06-11 05:55:00|8454.3|8452.8|8454.5|8451.2|8454.9|8453.4|8452.8|8451.2|131
1718085600000|2024-06-11 06:00:00|8453.4|8451.9|8461.5|8460|8463.9|8462.4|8452|8450.5|410
1718085900000|2024-06-11 06:05:00|8461.6|8460.1|8461.5|8460|8462.5|8461|8460.4|8458.9|164
1718086200000|2024-06-11 06:10:00|8461.6|8460.1|8465.4|8463.9|8465.8|8464.3|8460.4|8459.1|196
1718086500000|2024-06-11 06:15:00|8465.3|8463.8|8464.7|8463.2|8465.6|8464.3|8463.8|8462.6|159
1718086800000|2024-06-11 06:20:00|8464.6|8463.1|8462.5|8461.6|8464.9|8463.4|8461.9|8461|96
1718087100000|2024-06-11 06:25:00|8462.4|8461.5|8462.9|8462|8463.5|8462.1|8462.2|8461.3|124
1718087400000|2024-06-11 06:30:00|8462.8|8461.9|8468.2|8466.7|8468.7|8467.2|8462.8|8461.9|194
1718087700000|2024-06-11 06:35:00|8468.1|8466.6|8468|8466.5|8468.6|8467.4|8467.2|8465.9|134
1718088000000|2024-06-11 06:40:00|8467.9|8466.4|8466.4|8465.5|8468.1|8466.8|8466.3|8465.4|140
1718088300000|2024-06-11 06:45:00|8466.3|8465.4|8466.5|8465.6|8467.3|8466.1|8466|8464.6|125
1718088600000|2024-06-11 06:50:00|8466.9|8465.4|8466.7|8465.2|8467.2|8465.9|8465.6|8464.3|117
1718088900000|2024-06-11 06:55:00|8466.8|8465.3|8466.3|8464.8|8467.6|8466.2|8465.7|8464.2|135
1718089200000|2024-06-11 07:00:00|8466.4|8464.9|8466.1|8464.6|8467.1|8466|8465.7|8464.2|177
1718089500000|2024-06-11 07:05:00|8466.2|8464.7|8467.6|8466.1|8468.5|8467|8466.2|8464.7|152
1718089800000|2024-06-11 07:10:00|8467.5|8466|8464.6|8463.7|8467.5|8466|8464.5|8463.3|147
1718090100000|2024-06-11 07:15:00|8464.9|8463.4|8463.2|8461.7|8464.9|8463.5|8462.9|8461.4|132
1718090400000|2024-06-11 07:20:00|8463.3|8461.8|8464.6|8463.7|8464.6|8463.7|8463.1|8461.6|141
1718090700000|2024-06-11 07:25:00|8464.5|8463.6|8463.9|8463|8465.1|8464.1|8463.9|8462.5|113
1718091000000|2024-06-11 07:30:00|8463.8|8462.9|8464.1|8462.6|8464.5|8463|8463.4|8461.9|118
1718091300000|2024-06-11 07:35:00|8464.2|8462.7|8465|8464.1|8465.3|8464.1|8463.4|8462|95
1718091600000|2024-06-11 07:40:00|8465.1|8464.2|8465.5|8464|8466.4|8465.2|8465|8464|99
1718091900000|2024-06-11 07:45:00|8465.4|8463.9|8466.1|8464.6|8467.6|8466.2|8465.1|8463.8|156
1718092200000|2024-06-11 07:50:00|8466.2|8464.7|8466|8464.5|8466.8|8465.4|8465.3|8464.2|120
1718092500000|2024-06-11 07:55:00|8465.8|8464.3|8461|8460.1|8465.8|8464.3|8460.3|8458.8|195
1718092800000|2024-06-11 08:00:00|8460.9|8460|8461.6|8460.1|8462.3|8460.8|8459.3|8457.8|227
1718093100000|2024-06-11 08:05:00|8461.5|8460|8460.3|8459.4|8461.7|8460.2|8460.1|8458.6|143
1718093400000|2024-06-11 08:10:00|8460|8459.1|8459.3|8457.8|8460.9|8460|8459|8457.7|121
1718093700000|2024-06-11 08:15:00|8459.5|8458|8457|8456.1|8459.5|8458|8456.6|8455.2|121
1718094000000|2024-06-11 08:20:00|8457.3|8456.4|8456.9|8456|8458.6|8457.7|8456.6|8455.3|121
1718094300000|2024-06-11 08:25:00|8457|8456.1|8453.7|8452.2|8457.5|8456.4|8453.7|8452.2|151
1718094600000|2024-06-11 08:30:00|8453.8|8452.3|8453.8|8452.9|8454.6|8453.2|8453.5|8452.1|134
1718094900000|2024-06-11 08:35:00|8454.3|8452.8|8454.4|8453.5|8455.5|8454.3|8453.9|8452.4|159
1718095200000|2024-06-11 08:40:00|8454.5|8453.6|8452.1|8450.6|8454.7|8453.6|8451.5|8450.6|148
1718095500000|2024-06-11 08:45:00|8452.2|8450.7|8448.3|8446.8|8452.3|8451.3|8447.9|8446.4|217
1718095800000|2024-06-11 08:50:00|8448.2|8446.7|8446.6|8445.1|8448.3|8446.8|8445.2|8443.8|258
1718096100000|2024-06-11 08:55:00|8446.7|8445.2|8445.2|8443.7|8447.1|8446.1|8444.7|8443.4|224
1718096400000|2024-06-11 09:00:00|8445.1|8443.6|8442.1|8441.2|8445.2|8443.9|8441.6|8440.3|279
1718096700000|2024-06-11 09:05:00|8442|8441.1|8444.2|8443.3|8444.6|8443.5|8441.2|8440.2|220
1718097000000|2024-06-11 09:10:00|8444.1|8443.2|8446.3|8445.4|8446.6|8445.4|8444|8443|159
1718097300000|2024-06-11 09:15:00|8446.2|8445.3|8446.5|8445|8447.2|8446.3|8446|8444.9|129
1718097600000|2024-06-11 09:20:00|8446.4|8444.9|8446.1|8444.6|8446.4|8445|8444.1|8442.6|162
1718097900000|2024-06-11 09:25:00|8446|8444.5|8442.3|8440.8|8446.6|8445.1|8442|8440.5|262
1718098200000|2024-06-11 09:30:00|8442.4|8440.9|8443.3|8441.8|8444.3|8442.8|8441.7|8440.2|292
1718098500000|2024-06-11 09:35:00|8443.2|8441.7|8442.4|8440.9|8444.2|8442.7|8441.9|8440.4|214
1718098800000|2024-06-11 09:40:00|8442.3|8440.8|8444.9|8444|8445.3|8444|8441.2|8439.9|160
1718099100000|2024-06-11 09:45:00|8445|8444.1|8444.6|8443.1|8445.7|8444.5|8443.6|8442.4|140
1718099400000|2024-06-11 09:50:00|8444.7|8443.2|8445.5|8444|8445.9|8444.6|8443.3|8441.9|201
1718099700000|2024-06-11 09:55:00|8445.4|8443.9|8443.3|8441.8|8445.5|8444.4|8442.6|8441.7|197
1718100000000|2024-06-11 10:00:00|8443.2|8441.7|8443.6|8442.7|8444|8442.7|8441.6|8440.3|240
1718100300000|2024-06-11 10:05:00|8443.5|8442.6|8437.4|8435.9|8443.9|8442.6|8437|8435.5|259
1718100600000|2024-06-11 10:10:00|8437.3|8435.8|8435.1|8433.6|8437.5|8436|8434.3|8433.3|225
1718100900000|2024-06-11 10:15:00|8435|8433.5|8433.5|8432.6|8435.3|8434.1|8433.5|8432.4|194
1718101200000|2024-06-11 10:20:00|8433.4|8432.5|8434.4|8432.9|8434.4|8433.2|8432.4|8431|186
1718101500000|2024-06-11 10:25:00|8434.2|8432.7|8430.3|8428.8|8434.2|8432.7|8430.1|8428.6|209
1718101800000|2024-06-11 10:30:00|8430.4|8428.9|8429.7|8428.8|8431|8429.5|8429.1|8427.9|132
1718102100000|2024-06-11 10:35:00|8429.6|8428.7|8429.9|8429|8430.9|8430|8429.2|8428.3|144
1718102400000|2024-06-11 10:40:00|8429.7|8428.8|8428.4|8427.5|8431.1|8429.9|8427.8|8426.8|191
1718102700000|2024-06-11 10:45:00|8428.3|8427.4|8427.6|8426.1|8428.5|8427.6|8427.2|8425.7|166
1718103000000|2024-06-11 10:50:00|8427.8|8426.3|8429.5|8428|8430.3|8429.1|8427.8|8426.3|138
1718103300000|2024-06-11 10:55:00|8429.6|8428.1|8430|8428.5|8430.1|8428.6|8426.6|8425.6|232
1718103600000|2024-06-11 11:00:00|8430.3|8428.8|8429.4|8428.5|8430.6|8429.1|8428.3|8427.2|229
1718103900000|2024-06-11 11:05:00|8429.6|8428.7|8428.9|8428|8430.1|8429.2|8428.7|8427.2|126
1718104200000|2024-06-11 11:10:00|8428.5|8427.6|8425.3|8423.8|8430.5|8429|8424.8|8423.6|199
1718104500000|2024-06-11 11:15:00|8425.5|8424|8422.4|8420.9|8425.7|8424.8|8422.1|8420.9|259
1718104800000|2024-06-11 11:20:00|8422.3|8420.8|8423.4|8422.5|8423.7|8422.8|8421.7|8420.4|164
1718105100000|2024-06-11 11:25:00|8423.3|8422.4|8425.1|8423.6|8425.6|8424.3|8423.1|8421.6|164
1718105400000|2024-06-11 11:30:00|8425|8423.5|8423.5|8422|8425.5|8424|8422.9|8421.6|142
1718105700000|2024-06-11 11:35:00|8423.4|8421.9|8422.9|8422|8423.6|8422.2|8422.3|8421|168
1718106000000|2024-06-11 11:40:00|8423|8422.1|8424.7|8423.2|8425.1|8423.6|8422.9|8422|132
1718106300000|2024-06-11 11:45:00|8424.8|8423.3|8424.1|8422.6|8425.4|8424.3|8424|8422.5|138
1718106600000|2024-06-11 11:50:00|8424.2|8422.7|8420.2|8418.7|8424.4|8423.3|8420|8418.5|158
1718106900000|2024-06-11 11:55:00|8420.1|8418.6|8423.1|8422.2|8423.3|8422.4|8419.8|8418.3|188
1718107200000|2024-06-11 12:00:00|8423|8422.1|8422.1|8420.6|8424.2|8422.9|8420.5|8419.4|238
1718107500000|2024-06-11 12:05:00|8421.7|8420.8|8420.4|8418.9|8421.9|8420.8|8419.7|8418.4|245
1718107800000|2024-06-11 12:10:00|8420.5|8419|8423.2|8421.7|8423.4|8422.2|8419.8|8418.3|206
1718108100000|2024-06-11 12:15:00|8423.3|8421.8|8424.9|8423.4|8425.1|8423.6|8422.9|8421.7|201
1718108400000|2024-06-11 12:20:00|8425|8423.5|8424.9|8423.4|8425.6|8424.2|8424.4|8423.3|153
1718108700000|2024-06-11 12:25:00|8424.6|8423.1|8423.6|8422.7|8424.6|8423.4|8423.1|8421.7|168
1718109000000|2024-06-11 12:30:00|8423.7|8422.8|8423.3|8421.8|8424|8422.8|8422.3|8421.2|187
1718109300000|2024-06-11 12:35:00|8423.4|8421.9|8423.5|8422.6|8424.6|8423.1|8422.6|8421.4|192
1718109600000|2024-06-11 12:40:00|8423.4|8422.5|8422.8|8421.9|8424.3|8423.4|8422.6|8421.1|235
1718109900000|2024-06-11 12:45:00|8422.9|8422|8422.5|8421.6|8423.7|8422.5|8422.2|8421.1|146
1718110200000|2024-06-11 12:50:00|8422.4|8421.5|8422.5|8421.6|8423|8422|8421.9|8420.5|163
1718110500000|2024-06-11 12:55:00|8422.6|8421.7|8421.9|8421|8423.8|8422.9|8421.9|8420.7|203
1718110800000|2024-06-11 13:00:00|8422|8421.1|8423.5|8422.6|8423.9|8423|8421.6|8420.3|238
1718111100000|2024-06-11 13:05:00|8423.4|8422.5|8423.3|8422.4|8425.9|8425|8422.4|8421|210
1718111400000|2024-06-11 13:10:00|8423.2|8422.3|8419|8417.5|8423.3|8422.4|8418.7|8417.3|221
1718111700000|2024-06-11 13:15:00|8418.9|8417.4|8424.5|8423.6|8424.8|8423.9|8418.8|8417.3|238
1718112000000|2024-06-11 13:20:00|8424.2|8423.3|8423.5|8422.6|8424.5|8423.3|8422.4|8421.4|262
1718112300000|2024-06-11 13:25:00|8423.6|8422.7|8422.7|8421.8|8424.7|8423.6|8422.3|8421.3|190
1718112600000|2024-06-11 13:30:00|8422.8|8421.9|8426.6|8425.1|8426.7|8425.2|8422.6|8421.7|207
1718112900000|2024-06-11 13:35:00|8426.7|8425.2|8427.5|8426|8428.5|8427.6|8426.3|8424.8|218
1718113200000|2024-06-11 13:40:00|8427.3|8425.8|8428.3|8427.4|8428.8|8427.6|8426.9|8425.6|206
1718113500000|2024-06-11 13:45:00|8428.2|8427.3|8430.5|8429|8430.7|8429.5|8427.2|8425.9|203
1718113800000|2024-06-11 13:50:00|8430.6|8429.1|8435.4|8434.5|8435.8|8434.8|8429.7|8428.6|280
1718114100000|2024-06-11 13:55:00|8435.1|8434.2|8436|8434.5|8437.4|8435.9|8434.7|8433.8|226
1718114400000|2024-06-11 14:00:00|8435.9|8434.4|8438.1|8437.2|8438.6|8437.3|8435.8|8434.4|230
1718114700000|2024-06-11 14:05:00|8438|8437.1|8436.1|8434.6|8438.8|8437.6|8434.2|8432.7|257
1718115000000|2024-06-11 14:10:00|8436|8434.5|8435.1|8434.2|8436.4|8434.9|8434.7|8433.2|290
1718115300000|2024-06-11 14:15:00|8435.2|8434.3|8434.6|8433.7|8436.6|8435.1|8434|8432.6|221
1718115600000|2024-06-11 14:20:00|8434.5|8433.6|8434.8|8433.3|8436.4|8435.1|8434.5|8433.2|164
1718115900000|2024-06-11 14:25:00|8434.7|8433.2|8434.8|8433.3|8435.8|8434.4|8433.6|8432.2|170
1718116200000|2024-06-11 14:30:00|8434.4|8433.5|8434.5|8433.6|8435.1|8433.9|8434.2|8432.9|139
1718116500000|2024-06-11 14:35:00|8434.4|8433.5|8434.4|8433.5|8434.9|8434|8433.9|8432.6|142
1718116800000|2024-06-11 14:40:00|8434.3|8433.4|8434|8433.1|8434.9|8433.5|8433.8|8432.6|162
1718117100000|2024-06-11 14:45:00|8434.1|8433.2|8432.6|8431.7|8434.3|8433.4|8430.8|8429.4|213
1718117400000|2024-06-11 14:50:00|8432.7|8431.8|8435.9|8434.4|8436.1|8434.6|8431.9|8430.5|273
1718117700000|2024-06-11 14:55:00|8435.8|8434.3|8435.3|8434.4|8436.8|8435.6|8434.7|8433.2|309
1718118000000|2024-06-11 15:00:00|8435.2|8434.3|8434.1|8432.6|8435.9|8435|8433.6|8432.5|293
1718118300000|2024-06-11 15:05:00|8434.2|8432.7|8434.6|8433.1|8435.5|8434.1|8433.6|8432.4|168
1718118600000|2024-06-11 15:10:00|8434.8|8433.3|8432.4|8431.5|8434.9|8433.4|8431.8|8430.7|149
1718118900000|2024-06-11 15:15:00|8432.5|8431.6|8432.5|8431.6|8433.8|8432.7|8432|8431|118
1718119200000|2024-06-11 15:20:00|8432.6|8431.7|8432.9|8431.4|8434.2|8432.8|8432|8431|151
1718119500000|2024-06-11 15:25:00|8433|8431.5|8433.7|8432.2|8433.7|8432.5|8431.6|8430.2|130
1718119800000|2024-06-11 15:30:00|8433.8|8432.3|8433.4|8432.5|8433.8|8432.8|8432.9|8431.8|105
1718120100000|2024-06-11 15:35:00|8433.7|8432.2|8433.2|8432.3|8433.9|8432.8|8432.7|8431.2|98
1718120400000|2024-06-11 15:40:00|8433.3|8432.4|8435.2|8433.7|8435.2|8433.7|8432.8|8431.3|102
1718120700000|2024-06-11 15:45:00|8435.3|8433.8|8434.9|8433.4|8436.2|8435.1|8433.6|8432.1|162
1718121000000|2024-06-11 15:50:00|8434.8|8433.3|8436|8434.5|8436.1|8434.6|8434.6|8433.2|107
1718121300000|2024-06-11 15:55:00|8435.8|8434.3|8436.9|8435.4|8437.7|8436.3|8435.8|8434.3|159
1718121600000|2024-06-11 16:00:00|8437|8435.5|8438.7|8437.2|8438.8|8437.3|8436.7|8435.5|126
1718121900000|2024-06-11 16:05:00|8438.6|8437.1|8439.7|8438.8|8440|8438.9|8438.4|8436.9|94
1718122200000|2024-06-11 16:10:00|8439.6|8438.7|8438.5|8437.6|8440|8438.9|8438.2|8437|89
1718122500000|2024-06-11 16:15:00|8438.8|8437.3|8439.5|8438|8439.6|8438.1|8438.6|8437.1|60
1718122800000|2024-06-11 16:20:00|8439.4|8437.9|8441.1|8440.2|8441.1|8440.2|8439.1|8437.7|106
1718123100000|2024-06-11 16:25:00|8441|8440.1|8440.4|8438.9|8441|8440.1|8440.2|8438.9|86
1718123400000|2024-06-11 16:30:00|8440.5|8439|8440|8439.1|8440.5|8439.4|8439.7|8438.5|58
1718123700000|2024-06-11 16:35:00|8439.9|8439|8437.2|8435.7|8440.3|8439|8437|8435.5|104
1718124000000|2024-06-11 16:40:00|8437.3|8435.8|8437|8436.1|8437.3|8436.3|8436.6|8435.3|48
1718124300000|2024-06-11 16:45:00|8436.9|8436|8436.5|8435.6|8437.1|8436.2|8436.1|8435.2|54
1718124600000|2024-06-11 16:50:00|8436.6|8435.7|8435.6|8434.1|8436.9|8435.7|8435.2|8433.7|75
1718124900000|2024-06-11 16:55:00|8435.5|8434|8436|8434.5|8436.2|8434.7|8435.5|8434|53
1718125200000|2024-06-11 17:00:00|8436.1|8434.6|8436.2|8434.7|8436.9|8435.8|8435.5|8434|178
1718125500000|2024-06-11 17:05:00|8436.1|8434.6|8435.5|8434.6|8436.2|8435|8435.2|8434|97
1718125800000|2024-06-11 17:10:00|8435.4|8434.5|8435.8|8434.3|8435.9|8434.6|8435.1|8434|64
1718126100000|2024-06-11 17:15:00|8435.7|8434.2|8436.4|8434.9|8436.7|8435.2|8435.4|8434.2|84
1718126400000|2024-06-11 17:20:00|8436.3|8434.8|8436.7|8435.2|8437.1|8435.6|8435.9|8434.4|73
1718126700000|2024-06-11 17:25:00|8436.8|8435.3|8436.9|8435.4|8437.1|8436|8436|8434.9|70
1718127000000|2024-06-11 17:30:00|8436.8|8435.3|8437.7|8436.2|8437.9|8436.4|8436.3|8435.3|79
1718127300000|2024-06-11 17:35:00|8437.8|8436.3|8438.1|8437.2|8438.3|8437.3|8437.5|8436|58
1718127600000|2024-06-11 17:40:00|8438.2|8437.3|8438.4|8437.5|8438.9|8438|8438.2|8437.1|43
1718127900000|2024-06-11 17:45:00|8438.6|8437.7|8439|8438.1|8439.5|8438.6|8438.4|8437.5|49
1718128200000|2024-06-11 17:50:00|8438.9|8438|8437.5|8436.6|8439.1|8438|8437.2|8436.3|62
1718128500000|2024-06-11 17:55:00|8437.6|8436.7|8438|8436.5|8438.4|8436.9|8437.4|8435.9|75
1718128800000|2024-06-11 18:00:00|8438.1|8436.6|8436.6|8435.1|8438.1|8436.6|8436.5|8435|83
1718129100000|2024-06-11 18:05:00|8436.2|8435.3|8436.3|8434.8|8437.2|8435.7|8436|8434.5|65
1718129400000|2024-06-11 18:10:00|8436.4|8434.9|8435.9|8435|8436.7|8435.4|8435.9|8434.8|48
1718129700000|2024-06-11 18:15:00|8435.8|8434.9|8435.5|8434.6|8436.7|8435.2|8435.3|8434.1|52
1718130000000|2024-06-11 18:20:00|8435.4|8434.5|8434.3|8432.8|8435.5|8434.6|8434.1|8432.7|91
1718130300000|2024-06-11 18:25:00|8434.4|8432.9|8434|8432.5|8434.8|8433.5|8434|8432.5|57
1718130600000|2024-06-11 18:30:00|8433.9|8432.4|8432.9|8432|8433.9|8432.7|8432.7|8431.6|86
1718130900000|2024-06-11 18:35:00|8433.3|8431.8|8432.1|8431.2|8433.3|8431.8|8432.1|8430.8|79
1718131200000|2024-06-11 18:40:00|8432.2|8431.3|8432.1|8430.6|8432.4|8431.4|8431.3|8430|83
1718131500000|2024-06-11 18:45:00|8431.9|8431|8431.6|8430.7|8432.4|8431|8431.5|8430.5|58
1718131800000|2024-06-11 18:50:00|8431.5|8430.6|8430.8|8429.3|8431.6|8430.6|8430.8|8429.3|57
1718132100000|2024-06-11 18:55:00|8430.9|8429.4|8429.8|8428.3|8430.9|8429.7|8429.6|8428.3|88
1718132400000|2024-06-11 19:00:00|8429.9|8428.4|8430.7|8429.2|8430.8|8429.3|8429|8427.5|121
1718132700000|2024-06-11 19:05:00|8430.6|8429.1|8430.2|8428.7|8431|8429.5|8430.2|8428.7|72
1718133000000|2024-06-11 19:10:00|8430.3|8428.8|8430|8428.5|8430.3|8428.8|8429.4|8428|80
1718133300000|2024-06-11 19:15:00|8430.1|8428.6|8430.6|8429.1|8430.9|8429.4|8430.1|8428.6|52
1718133600000|2024-06-11 19:20:00|8430.7|8429.2|8430.8|8429.3|8430.9|8429.4|8430.3|8428.8|69
1718133900000|2024-06-11 19:25:00|8430.9|8429.4|8431.1|8429.6|8431.3|8430|8430.5|8429.1|60
1718134200000|2024-06-11 19:30:00|8431.2|8429.7|8430.3|8428.8|8431.4|8429.9|8430.2|8428.7|76
1718134500000|2024-06-11 19:35:00|8430.2|8428.7|8430.7|8429.2|8430.8|8429.3|8430.2|8428.7|66
1718134800000|2024-06-11 19:40:00|8430.8|8429.3|8431.8|8430.3|8431.8|8430.3|8430.4|8429.2|90
1718135100000|2024-06-11 19:45:00|8431.7|8430.2|8431.7|8430.2|8431.9|8430.4|8430.8|8429.3|109
1718135400000|2024-06-11 19:50:00|8431.8|8430.3|8432.1|8430.6|8432.6|8431.1|8431.8|8430.3|83
1718135700000|2024-06-11 19:55:00|8432.2|8430.7|8430|8428.5|8432.5|8431|8429.9|8428.4|111
1718136000000|2024-06-11 20:00:00|8429.9|8428.4|8431.6|8430.1|8431.7|8430.4|8429.7|8428.4|91
1718136300000|2024-06-11 20:05:00|8431.7|8430.2|8430.8|8429.9|8431.8|8430.4|8430.7|8429.6|27
1718136600000|2024-06-11 20:10:00|8430.7|8429.8|8430.8|8429.9|8431.1|8430.2|8430.7|8429.8|10
1718136900000|2024-06-11 20:15:00|8430.9|8430|8431.5|8430|8431.6|8430.1|8430.7|8429.4|25
1718137200000|2024-06-11 20:20:00|8431.2|8430.3|8431.6|8430.7|8431.7|8430.8|8431.2|8430|15
1718137500000|2024-06-11 20:25:00|8431.5|8430.6|8431.7|8430.2|8431.7|8430.7|8431.4|8430|16
1718137800000|2024-06-11 20:30:00|8431.8|8430.3|8432.6|8431.1|8432.6|8431.1|8431.8|8430.3|12
1718138100000|2024-06-11 20:35:00|8432.5|8431|8432.2|8430.7|8432.6|8431.1|8432.2|8430.7|9
1718138400000|2024-06-11 20:40:00|8432.3|8430.8|8431.7|8430.2|8432.3|8430.8|8431.5|8430|25
1718138700000|2024-06-11 20:45:00|8431.6|8430.1|8432|8430.5|8432.3|8430.8|8431.5|8430|32
1718139000000|2024-06-11 20:50:00|8432.1|8430.6|8432.5|8431|8432.6|8431.1|8431.9|8430.4|60
1718139300000|2024-06-11 20:55:00|8432.9|8430.5|8432.9|8428.3|8433.1|8430.7|8431.6|8427.6|137
1718139600000|2024-06-11 21:00:00|8436.2|8424.3|8437.2|8425.3|8437.4|8425.5|8435.8|8423.9|60
1718139900000|2024-06-11 21:05:00|8437.3|8425.4|8439.1|8427.2|8439.6|8427.7|8437.3|8425.4|63
1718140200000|2024-06-11 21:10:00|8439.2|8427.3|8437|8425.1|8439.2|8427.3|8434.9|8423|112
1718140500000|2024-06-11 21:15:00|8437.1|8425.2|8437|8425.1|8437.5|8425.6|8436.8|8424.9|50
1718140800000|2024-06-11 21:20:00|8437.1|8425.2|8437.1|8425.2|8437.4|8425.5|8436.9|8425|33
1718141100000|2024-06-11 21:25:00|8437|8425.1|8437|8425.1|8437.2|8425.3|8435.6|8423.7|77
1718141400000|2024-06-11 21:30:00|8436.8|8424.9|8437|8425.1|8437.4|8425.5|8435.2|8423.3|78
1718141700000|2024-06-11 21:35:00|8437.2|8425.3|8435.6|8423.7|8438.2|8426.3|8435.6|8423.7|154
1718142000000|2024-06-11 21:40:00|8435.7|8423.8|8437.1|8425.2|8437.1|8425.2|8435.6|8423.7|40
1718142300000|2024-06-11 21:45:00|8437|8425.1|8437.1|8425.2|8437.4|8425.5|8436.9|8425|17
1718142600000|2024-06-11 21:50:00|8437|8425.1|8437.7|8425.8|8437.7|8425.8|8436.9|8425|33
1718142900000|2024-06-11 21:55:00|8437.6|8425.7|8437.9|8427.6|8438.3|8428.9|8435.1|8425.7|45
1718143200000|2024-06-11 22:00:00|8437.5|8426.8|8433.6|8429.8|8438.3|8430.5|8432.9|8426.6|146
1718143500000|2024-06-11 22:05:00|8433.1|8430.3|8432.2|8430.7|8433.3|8431|8432|8429.6|45
1718143800000|2024-06-11 22:10:00|8432.3|8430.8|8432.2|8430.7|8432.4|8430.9|8432.1|8430.6|18
1718144100000|2024-06-11 22:15:00|8432.3|8430.8|8432.3|8430.8|8432.4|8430.9|8432.2|8430.7|7
1718144400000|2024-06-11 22:20:00|8432.2|8430.7|8432.3|8430.8|8432.4|8430.9|8432.2|8430.7|26
1718144700000|2024-06-11 22:25:00|8432.2|8430.7|8432.3|8430.8|8432.5|8431|8432.2|8430.7|20
1718145000000|2024-06-11 22:30:00|8432.1|8430.6|8432.7|8431.2|8432.7|8431.2|8432.1|8430.6|19
1718145300000|2024-06-11 22:35:00|8432.6|8431.1|8432.3|8430.8|8432.6|8431.1|8432.2|8430.7|17
1718145600000|2024-06-11 22:40:00|8432.2|8430.7|8432.3|8430.8|8432.4|8430.9|8432.2|8430.7|8
1718145900000|2024-06-11 22:45:00|8432.2|8430.7|8432.1|8430.6|8432.3|8430.8|8432|8430.5|11
1718146200000|2024-06-11 22:50:00|8432.3|8430.8|8432.4|8430.9|8432.4|8430.9|8432.1|8430.6|23
1718146500000|2024-06-11 22:55:00|8432.3|8430.8|8432.3|8430.8|8432.4|8430.9|8432.3|8430.8|13
1718146800000|2024-06-11 23:00:00|8432.2|8430.7|8432.2|8430.7|8432.3|8430.8|8432|8430.5|25
1718147100000|2024-06-11 23:05:00|8432.1|8430.6|8432.3|8430.8|8432.5|8431|8432.1|8430.6|16
1718147400000|2024-06-11 23:10:00|8432.4|8430.9|8432.5|8431|8432.8|8431.3|8432.2|8430.7|34
1718147700000|2024-06-11 23:15:00|8432.4|8430.9|8432.5|8431|8432.8|8431.3|8432.4|8430.9|10
1718148000000|2024-06-11 23:20:00|8432.4|8430.9|8432.2|8430.7|8432.5|8431|8432.2|8430.7|22
1718148300000|2024-06-11 23:25:00|8432.3|8430.8|8431.8|8430.3|8432.3|8430.8|8431.8|8430.3|23
1718148600000|2024-06-11 23:30:00|8432|8430.5|8431.4|8429.9|8432|8430.5|8431.4|8429.9|19
1718148900000|2024-06-11 23:35:00|8431.5|8430|8431.5|8430|8431.5|8430|8431.3|8429.8|8
1718149200000|2024-06-11 23:40:00|8431.6|8430.1|8431.3|8429.8|8431.6|8430.1|8431.3|8429.8|12
1718149500000|2024-06-11 23:45:00|8431.2|8429.7|8431.3|8429.8|8431.3|8429.8|8431|8429.5|18
1718149800000|2024-06-11 23:50:00|8431.1|8429.6|8431.1|8429.6|8431.2|8429.9|8430.8|8429.5|14
1718150100000|2024-06-11 23:55:00|8431.2|8429.7|8431.3|8429.8|8431.3|8429.8|8431.1|8429.6|19
1718150400000|2024-06-12 00:00:00|8431.4|8429.9|8430.8|8429.3|8431.6|8430.1|8430.7|8429.2|71
1718150700000|2024-06-12 00:05:00|8430.9|8429.4|8430.8|8429.3|8430.9|8429.4|8430.4|8428.9|33
1718151000000|2024-06-12 00:10:00|8430.9|8429.4|8431|8429.5|8431.2|8429.7|8430.9|8429.4|32
1718151300000|2024-06-12 00:15:00|8430.9|8429.4|8430.9|8429.4|8431.1|8429.9|8430.6|8429.3|25
1718151600000|2024-06-12 00:20:00|8430.8|8429.3|8430.9|8429.4|8430.9|8429.4|8430.8|8429.3|12
1718151900000|2024-06-12 00:25:00|8430.8|8429.3|8430.7|8429.2|8431|8429.7|8430.4|8429.1|31
1718152200000|2024-06-12 00:30:00|8430.8|8429.3|8430.8|8429.3|8430.9|8429.5|8430.3|8429|27
1718152500000|2024-06-12 00:35:00|8430.9|8429.4|8431|8429.5|8431.1|8429.6|8430.7|8429.2|32
1718152800000|2024-06-12 00:40:00|8431.1|8429.6|8431.2|8429.7|8431.2|8429.8|8430.7|8429.5|25
1718153100000|2024-06-12 00:45:00|8431.1|8429.6|8431.3|8429.8|8431.7|8430.2|8430.8|8429.5|44
1718153400000|2024-06-12 00:50:00|8431.4|8429.9|8431.7|8430.2|8431.7|8430.4|8430.9|8429.4|68
1718153700000|2024-06-12 00:55:00|8431.8|8430.3|8431.9|8430.4|8432.1|8430.6|8431.7|8430.2|59
1718154000000|2024-06-12 01:00:00|8432|8430.5|8431.3|8429.8|8432|8430.5|8431.3|8429.8|55
1718154300000|2024-06-12 01:05:00|8431.2|8429.7|8431|8429.5|8431.2|8429.7|8430.7|8429.2|60
1718154600000|2024-06-12 01:10:00|8430.9|8429.4|8431.4|8429.9|8431.4|8429.9|8430.9|8429.4|42
1718154900000|2024-06-12 01:15:00|8431.3|8429.8|8431.2|8429.7|8431.4|8429.9|8430.6|8429.4|46
1718155200000|2024-06-12 01:20:00|8431.1|8429.6|8431|8429.5|8431.3|8430.1|8430.7|8429.4|32
1718155500000|2024-06-12 01:25:00|8430.9|8429.4|8431.5|8430|8431.6|8430.1|8430.7|8429.2|33
1718155800000|2024-06-12 01:30:00|8431.4|8429.9|8431.4|8429.9|8431.6|8430.1|8431.1|8429.6|35
1718156100000|2024-06-12 01:35:00|8431.5|8430|8431.4|8429.9|8431.7|8430.2|8431.1|8429.6|48
1718156400000|2024-06-12 01:40:00|8431.3|8429.8|8431.2|8429.7|8431.6|8430.3|8431.1|8429.6|60
1718156700000|2024-06-12 01:45:00|8431.1|8429.6|8430.8|8429.3|8431.3|8429.8|8430.7|8429.2|44
1718157000000|2024-06-12 01:50:00|8430.9|8429.4|8431.1|8429.6|8431.6|8430.1|8430.8|8429.3|92
1718157300000|2024-06-12 01:55:00|8431.2|8429.7|8431|8429.5|8431.4|8429.9|8430.9|8429.4|45
1718157600000|2024-06-12 02:00:00|8431.2|8429.7|8431.6|8430.1|8431.6|8430.2|8431|8429.6|51
1718157900000|2024-06-12 02:05:00|8431.5|8430|8431.5|8430|8431.6|8430.1|8431.2|8429.7|29
1718158200000|2024-06-12 02:10:00|8431.4|8429.9|8431.3|8429.8|8431.5|8430.3|8431|8429.8|24
1718158500000|2024-06-12 02:15:00|8431.4|8429.9|8431.4|8429.9|8431.4|8430.3|8430.8|8429.8|22
1718158800000|2024-06-12 02:20:00|8431.3|8429.8|8431.3|8429.8|8431.3|8430.2|8430.9|8429.6|26
1718159100000|2024-06-12 02:25:00|8431|8430.1|8431.2|8429.7|8431.4|8430.2|8430.9|8429.4|29
1718159400000|2024-06-12 02:30:00|8431.3|8429.8|8431.8|8430.3|8431.8|8430.3|8431|8429.6|44
1718159700000|2024-06-12 02:35:00|8431.7|8430.2|8431.6|8430.1|8431.7|8430.2|8431.3|8429.8|44
1718160000000|2024-06-12 02:40:00|8431.5|8430|8431.5|8430|8431.7|8430.2|8431.4|8429.9|47
1718160300000|2024-06-12 02:45:00|8431.4|8429.9|8431.1|8429.6|8431.4|8429.9|8430.8|8429.3|28
1718160600000|2024-06-12 02:50:00|8431.2|8429.7|8431.1|8429.6|8431.2|8429.7|8431|8429.5|26
1718160900000|2024-06-12 02:55:00|8431|8429.5|8431.1|8429.6|8431.3|8429.9|8430.8|8429.5|37
1718161200000|2024-06-12 03:00:00|8431.2|8429.7|8430.9|8429.4|8431.4|8430|8430.8|8429.4|35
1718161500000|2024-06-12 03:05:00|8431|8429.5|8430.8|8429.3|8431|8429.5|8430.8|8429.3|21
1718161800000|2024-06-12 03:10:00|8430.7|8429.2|8430.6|8429.1|8431|8429.5|8430.5|8429|34
1718162100000|2024-06-12 03:15:00|8430.7|8429.2|8430.7|8429.2|8431|8429.7|8430.5|8429.1|32
1718162400000|2024-06-12 03:20:00|8430.6|8429.1|8430.7|8429.2|8430.8|8429.3|8430.6|8429.1|34
1718162700000|2024-06-12 03:25:00|8430.6|8429.1|8430.4|8428.9|8430.7|8429.2|8430.4|8428.9|31
1718163000000|2024-06-12 03:30:00|8430.5|8429|8429.3|8427.8|8430.6|8429.1|8429.2|8427.7|42
1718163300000|2024-06-12 03:35:00|8429.4|8427.9|8429.5|8428|8429.5|8428|8429.2|8427.7|31
1718163600000|2024-06-12 03:40:00|8429.6|8428.1|8429.5|8428|8429.7|8428.4|8429.2|8427.8|36
1718163900000|2024-06-12 03:45:00|8429.6|8428.1|8429.3|8427.8|8429.8|8428.3|8429.3|8427.8|33
1718164200000|2024-06-12 03:50:00|8429.4|8427.9|8429.6|8428.1|8429.9|8428.4|8429.2|8427.7|22
1718164500000|2024-06-12 03:55:00|8429.5|8428|8429.2|8427.7|8429.6|8428.1|8429.2|8427.7|14
1718164800000|2024-06-12 04:00:00|8429.1|8427.6|8429.7|8428.2|8430|8428.5|8429.1|8427.6|50
1718165100000|2024-06-12 04:05:00|8429.8|8428.3|8429.8|8428.3|8429.9|8428.4|8429.7|8428.2|17
1718165400000|2024-06-12 04:10:00|8429.5|8428.6|8429.7|8428.2|8429.8|8428.7|8429.4|8428.1|20
1718165700000|2024-06-12 04:15:00|8429.6|8428.1|8429.2|8427.7|8429.7|8428.2|8429.2|8427.7|19
1718166000000|2024-06-12 04:20:00|8429.1|8427.6|8429.2|8427.7|8429.3|8427.8|8429.1|8427.6|18
1718166300000|2024-06-12 04:25:00|8429.3|8427.8|8429.1|8427.6|8429.3|8428|8428.8|8427.5|11
1718166600000|2024-06-12 04:30:00|8428.8|8427.9|8429.2|8427.7|8429.4|8428.2|8428.7|8427.4|26
1718166900000|2024-06-12 04:35:00|8429.1|8427.6|8428.9|8427.4|8429.2|8427.7|8428.9|8427.4|27
1718167200000|2024-06-12 04:40:00|8429|8427.5|8428.7|8427.8|8429.1|8427.8|8428.7|8427.3|24
1718167500000|2024-06-12 04:45:00|8428.8|8427.9|8429|8427.5|8429.1|8427.9|8428.8|8427.4|7
1718167800000|2024-06-12 04:50:00|8429.1|8427.6|8429|8427.5|8429.1|8427.6|8428.9|8427.4|12
1718168100000|2024-06-12 04:55:00|8428.9|8427.4|8428.8|8427.3|8429.1|8427.6|8428.8|8427.3|16
1718168400000|2024-06-12 05:00:00|8428.7|8427.2|8429.3|8427.8|8429.4|8427.9|8428.7|8427.2|71
1718168700000|2024-06-12 05:05:00|8429.1|8428.2|8429.7|8428.2|8429.8|8428.3|8429.1|8428|34
1718169000000|2024-06-12 05:10:00|8429.8|8428.3|8429.5|8428.6|8429.9|8428.6|8429.4|8428.2|13
1718169300000|2024-06-12 05:15:00|8429.4|8428.5|8429.6|8428.7|8429.8|8428.7|8429.4|8427.9|37
1718169600000|2024-06-12 05:20:00|8429.5|8428.6|8429.2|8427.7|8429.9|8428.7|8429.1|8427.6|48
1718169900000|2024-06-12 05:25:00|8429.3|8427.8|8429.3|8427.8|8429.4|8427.9|8429.2|8427.7|73
1718170200000|2024-06-12 05:30:00|8429.4|8427.9|8428.9|8428|8429.5|8428|8428.8|8427.4|71
1718170500000|2024-06-12 05:35:00|8429|8428.1|8429.7|8428.2|8430.1|8428.6|8429|8427.8|45
1718170800000|2024-06-12 05:40:00|8429.8|8428.3|8429.8|8428.3|8429.9|8428.4|8429.4|8427.9|31
1718171100000|2024-06-12 05:45:00|8429.7|8428.2|8430.2|8428.7|8430.3|8428.8|8429.6|8428.1|48
1718171400000|2024-06-12 05:50:00|8430.1|8428.6|8431.1|8429.6|8431.4|8429.9|8430.1|8428.6|71
1718171700000|2024-06-12 05:55:00|8431|8429.5|8430.9|8426.9|8431.8|8430.3|8430|8426.9|137
1718172000000|2024-06-12 06:00:00|8429.9|8426.7|8428.5|8427.6|8433.3|8430.6|8428.3|8426.4|238
1718172300000|2024-06-12 06:05:00|8428.4|8427.5|8429.3|8428.4|8429.9|8428.5|8428.4|8427.3|108
1718172600000|2024-06-12 06:10:00|8429.4|8428.5|8429.5|8428|8430.4|8429|8429.1|8427.9|92
1718172900000|2024-06-12 06:15:00|8429.2|8427.7|8429.8|8428.3|8429.8|8428.6|8428.4|8427.1|109
1718173200000|2024-06-12 06:20:00|8429.7|8428.2|8430.8|8429.3|8431|8429.5|8429.3|8428.1|117
1718173500000|2024-06-12 06:25:00|8430.7|8429.2|8429.9|8429|8430.9|8429.6|8429.4|8428.4|78
1718173800000|2024-06-12 06:30:00|8429.8|8428.9|8431.6|8430.1|8432|8430.7|8429.6|8428.4|134
1718174100000|2024-06-12 06:35:00|8431.4|8429.9|8432.4|8430.9|8432.5|8431|8431.4|8429.9|108
1718174400000|2024-06-12 06:40:00|8432.5|8431|8432.9|8431.4|8433.4|8431.9|8432.4|8431|100
1718174700000|2024-06-12 06:45:00|8433|8431.5|8433.5|8432|8434.3|8432.8|8432.5|8431.1|115
1718175000000|2024-06-12 06:50:00|8433.6|8432.1|8432.2|8430.7|8433.6|8432.3|8432|8430.5|98
1718175300000|2024-06-12 06:55:00|8432.1|8430.6|8432.9|8432|8434.1|8432.7|8431.6|8430.1|145
1718175600000|2024-06-12 07:00:00|8433|8432.1|8431.9|8430.4|8433.9|8432.9|8431.8|8430.3|174
1718175900000|2024-06-12 07:05:00|8432|8430.5|8430.8|8429.3|8432|8430.5|8429.8|8428.3|119
1718176200000|2024-06-12 07:10:00|8430.9|8429.4|8429.3|8427.8|8431.7|8430.5|8429.3|8427.8|123
1718176500000|2024-06-12 07:15:00|8429.2|8427.7|8429.3|8427.8|8429.5|8428.2|8427.2|8425.7|177
1718176800000|2024-06-12 07:20:00|8429.4|8427.9|8427.8|8426.3|8430.2|8428.8|8427.6|8426.1|150
1718177100000|2024-06-12 07:25:00|8427.9|8426.4|8431.9|8430.4|8431.9|8430.4|8427.8|8426.3|112
1718177400000|2024-06-12 07:30:00|8432|8430.5|8430.2|8428.7|8432.2|8430.9|8429.7|8428.5|124
1718177700000|2024-06-12 07:35:00|8430.3|8428.8|8431.4|8429.9|8431.5|8430|8429.2|8428.1|151
1718178000000|2024-06-12 07:40:00|8431.5|8430|8429.2|8427.7|8431.5|8430|8428.4|8427.1|125
1718178300000|2024-06-12 07:45:00|8429.3|8427.8|8428.6|8427.7|8429.5|8428.6|8428.4|8427.3|74
1718178600000|2024-06-12 07:50:00|8428.7|8427.8|8427.8|8426.9|8429.1|8428.1|8427.8|8426.9|121
1718178900000|2024-06-12 07:55:00|8427.7|8426.8|8427.6|8426.1|8428.1|8426.8|8425.4|8424.5|123
1718179200000|2024-06-12 08:00:00|8427.7|8426.2|8430.2|8428.7|8430.4|8428.9|8427.1|8425.6|201
1718179500000|2024-06-12 08:05:00|8430.1|8428.6|8428.3|8426.8|8430.4|8428.9|8427.2|8425.7|187
1718179800000|2024-06-12 08:10:00|8428.4|8426.9|8428.8|8427.3|8429.8|8428.6|8428.2|8426.7|140
1718180100000|2024-06-12 08:15:00|8428.7|8427.2|8428.5|8427|8429|8427.5|8427.6|8426.1|110
1718180400000|2024-06-12 08:20:00|8428.6|8427.1|8429.9|8428.4|8430|8428.7|8428.6|8427.1|84
1718180700000|2024-06-12 08:25:00|8429.7|8428.2|8430.6|8429.1|8431.5|8430.2|8429.6|8428.1|112
1718181000000|2024-06-12 08:30:00|8430.5|8429|8428.1|8426.6|8430.5|8429|8426.9|8425.8|113
1718181300000|2024-06-12 08:35:00|8428.2|8426.7|8427.6|8426.7|8429.1|8427.8|8427.5|8426.3|120
1718181600000|2024-06-12 08:40:00|8427.9|8426.4|8426.9|8425.4|8428.4|8427.1|8426.8|8425.3|122
1718181900000|2024-06-12 08:45:00|8427|8425.5|8427.2|8425.7|8427.9|8427|8426.6|8425.2|144
1718182200000|2024-06-12 08:50:00|8427.1|8425.6|8426.4|8424.9|8427.3|8426|8426|8424.7|97
1718182500000|2024-06-12 08:55:00|8426.3|8424.8|8424.2|8422.7|8426.8|8425.4|8424.1|8422.7|143
1718182800000|2024-06-12 09:00:00|8424.3|8422.8|8425.8|8424.3|8426|8424.5|8423.8|8422.6|149
1718183100000|2024-06-12 09:05:00|8425.9|8424.4|8429.3|8427.8|8429.3|8427.8|8425.6|8424.1|149
1718183400000|2024-06-12 09:10:00|8429.4|8427.9|8428.6|8427.7|8430.2|8429|8427.9|8426.5|133
1718183700000|2024-06-12 09:15:00|8428.8|8427.9|8428.6|8427.1|8429.7|8428.4|8428.4|8427.1|137
1718184000000|2024-06-12 09:20:00|8428.7|8427.2|8430.3|8429.4|8430.6|8429.5|8428|8426.5|100
1718184300000|2024-06-12 09:25:00|8430.2|8429.3|8431.5|8430|8432.2|8431|8429.8|8428.8|140
1718184600000|2024-06-12 09:30:00|8431.4|8429.9|8431.9|8431|8433.3|8432.1|8431.3|8429.8|170
1718184900000|2024-06-12 09:35:00|8432|8431.1|8431.4|8429.9|8432.6|8431.5|8430.9|8429.7|118
1718185200000|2024-06-12 09:40:00|8431.3|8429.8|8430.4|8428.9|8431.9|8430.4|8430.3|8428.8|103
1718185500000|2024-06-12 09:45:00|8430.5|8429|8430.7|8429.2|8430.9|8429.7|8429.5|8428.2|98
1718185800000|2024-06-12 09:50:00|8430.8|8429.3|8430|8428.5|8431.5|8430.2|8429.8|8428.3|84
1718186100000|2024-06-12 09:55:00|8430.1|8428.6|8429.8|8428.9|8430.2|8429|8428.4|8426.9|110
1718186400000|2024-06-12 10:00:00|8429.9|8429|8429.1|8428.2|8430.2|8429.1|8429|8427.5|83
1718186700000|2024-06-12 10:05:00|8429.2|8428.3|8430.1|8428.6|8430.5|8429.4|8429|8427.6|98
1718187000000|2024-06-12 10:10:00|8430|8428.5|8431.1|8429.6|8431.5|8430.3|8430|8428.5|123
1718187300000|2024-06-12 10:15:00|8431.2|8429.7|8430.2|8428.7|8431.3|8430.1|8429.3|8428.2|87
1718187600000|2024-06-12 10:20:00|8430.1|8428.6|8430.8|8429.9|8431.4|8430.2|8429.9|8428.6|115
1718187900000|2024-06-12 10:25:00|8430.9|8430|8431.4|8429.9|8431.8|8430.5|8430.8|8429.6|95
1718188200000|2024-06-12 10:30:00|8431.5|8430|8431.9|8430.4|8432.4|8431|8431.5|8430|69
1718188500000|2024-06-12 10:35:00|8431.8|8430.3|8431.8|8430.9|8432.4|8431.1|8431.4|8430|67
1718188800000|2024-06-12 10:40:00|8432.1|8430.6|8433.5|8432|8433.9|8432.4|8431.2|8430.3|79
1718189100000|2024-06-12 10:45:00|8433.6|8432.1|8433.9|8432.4|8434.2|8432.7|8433.4|8431.9|79
1718189400000|2024-06-12 10:50:00|8433.8|8432.3|8433.2|8431.7|8433.8|8432.8|8432.4|8431.3|94
1718189700000|2024-06-12 10:55:00|8433.1|8431.6|8431.6|8430.1|8433.4|8432.4|8430.5|8429.3|117
1718190000000|2024-06-12 11:00:00|8431.4|8430.5|8430.4|8428.9|8432.5|8431.4|8430.2|8428.7|148
1718190300000|2024-06-12 11:05:00|8430.3|8428.8|8431.9|8430.4|8432.4|8431|8430.2|8428.7|138
1718190600000|2024-06-12 11:10:00|8431.8|8430.3|8431.2|8429.7|8432.1|8430.6|8430.9|8429.7|98
1718190900000|2024-06-12 11:15:00|8431.1|8429.6|8432|8430.5|8432.1|8430.7|8430.6|8429.4|97
1718191200000|2024-06-12 11:20:00|8432.2|8430.7|8432.6|8431.7|8433.1|8432.1|8431.9|8430.7|87
1718191500000|2024-06-12 11:25:00|8432.7|8431.8|8434.9|8433.4|8435.1|8433.7|8432.7|8431.2|128
1718191800000|2024-06-12 11:30:00|8435|8433.5|8435.9|8434.4|8436.1|8434.7|8434.8|8433.3|121
1718192100000|2024-06-12 11:35:00|8436|8434.5|8434.7|8433.2|8436.2|8435.1|8434.4|8433.2|123
1718192400000|2024-06-12 11:40:00|8434.6|8433.1|8435.1|8433.6|8436|8434.5|8434.2|8433|113
1718192700000|2024-06-12 11:45:00|8434.6|8433.7|8435.9|8435|8436.4|8435.3|8434.4|8433.5|101
1718193000000|2024-06-12 11:50:00|8435.8|8434.9|8435.3|8434.4|8436|8435|8435.1|8433.9|69
1718193300000|2024-06-12 11:55:00|8435.4|8434.5|8436.3|8435.4|8437.7|8436.8|8435.4|8434.1|166
1718193600000|2024-06-12 12:00:00|8436.2|8435.3|8436.7|8435.8|8438|8436.7|8435.7|8434.2|236
1718193900000|2024-06-12 12:05:00|8436.8|8435.9|8437.5|8436|8437.5|8436.4|8436|8434.8|114
1718194200000|2024-06-12 12:10:00|8437.6|8436.1|8437.3|8436.4|8438|8436.8|8436.9|8435.7|103
1718194500000|2024-06-12 12:15:00|8437.5|8436.6|8437.3|8436.4|8438.8|8437.6|8437.1|8435.6|119
1718194800000|2024-06-12 12:20:00|8437.2|8435.8|8436.2|8434.7|8437.5|8436.1|8435.6|8434.4|167
1718195100000|2024-06-12 12:25:00|8436.1|8434.6|8439.1|8428.1|8440.5|8435.5|8435|8427.1|404
1718195400000|2024-06-12 12:30:00|8437.9|8428.7|8429.3|8427.8|8441.5|8433.4|8426.3|8415.3|1707
1718195700000|2024-06-12 12:35:00|8429|8427.5|8427.2|8425.7|8430.5|8429|8427|8425.5|925
1718196000000|2024-06-12 12:40:00|8427.3|8425.8|8427.4|8425.9|8430|8428.5|8427|8425.5|729
1718196300000|2024-06-12 12:45:00|8427.1|8425.6|8426.5|8425|8427.2|8425.7|8424.3|8422.8|623
1718196600000|2024-06-12 12:50:00|8426.4|8424.9|8428|8426.5|8428.2|8426.7|8425.3|8423.8|503
1718196900000|2024-06-12 12:55:00|8428.1|8426.6|8424.2|8422.7|8428.1|8426.6|8422.6|8421.1|463
1718197200000|2024-06-12 13:00:00|8424.1|8422.6|8421.8|8420.3|8424.2|8422.7|8421.4|8419.9|507
1718197500000|2024-06-12 13:05:00|8421.7|8420.2|8420|8418.5|8422.3|8420.8|8418.9|8417.4|439
1718197800000|2024-06-12 13:10:00|8420.1|8418.6|8422.8|8421.3|8423.6|8422.1|8420|8418.5|441
1718198100000|2024-06-12 13:15:00|8422.7|8421.2|8425.2|8423.7|8425.5|8424|8422.5|8421|427
1718198400000|2024-06-12 13:20:00|8425.1|8423.6|8426.4|8424.9|8426.8|8425.3|8424.7|8423.2|413
1718198700000|2024-06-12 13:25:00|8426.2|8424.7|8428.3|8426.8|8429|8427.5|8425.8|8424.3|401
1718199000000|2024-06-12 13:30:00|8428.1|8426.6|8428.4|8426.9|8428.8|8427.3|8426.8|8425.3|392
1718199300000|2024-06-12 13:35:00|8428.3|8426.8|8433.3|8431.8|8433.4|8431.9|8428.2|8426.7|385
1718199600000|2024-06-12 13:40:00|8433.2|8431.7|8434.8|8433.3|8435.7|8434.2|8432.9|8431.4|402
1718199900000|2024-06-12 13:45:00|8434.9|8433.4|8435.9|8434.4|8436.3|8434.8|8433.3|8431.8|407
1718200200000|2024-06-12 13:50:00|8436|8434.5|8441.1|8439.6|8442|8440.5|8435.8|8434.3|457
1718200500000|2024-06-12 13:55:00|8441|8439.5|8443.1|8441.6|8443.9|8442.4|8439|8437.5|334
1718200800000|2024-06-12 14:00:00|8443|8441.5|8435.8|8434.3|8443.2|8441.7|8435.7|8434.2|445
1718201100000|2024-06-12 14:05:00|8435.9|8434.4|8434.8|8433.3|8437.8|8436.3|8434.5|8433|368
1718201400000|2024-06-12 14:10:00|8434.9|8433.4|8435.4|8433.9|8435.9|8434.4|8433.2|8431.7|297
1718201700000|2024-06-12 14:15:00|8435.3|8433.8|8436.8|8435.3|8437.9|8436.4|8435.3|8433.8|335
1718202000000|2024-06-12 14:20:00|8436.7|8435.2|8435.1|8433.6|8436.9|8435.4|8435.1|8433.6|261
1718202300000|2024-06-12 14:25:00|8435.2|8433.7|8436.3|8434.8|8437.7|8436.2|8435.1|8433.6|264
1718202600000|2024-06-12 14:30:00|8436.4|8434.9|8439.8|8438.3|8440.8|8439.3|8436.1|8434.6|302
1718202900000|2024-06-12 14:35:00|8439.7|8438.2|8440.9|8439.4|8441.5|8440|8438.5|8437|318
1718203200000|2024-06-12 14:40:00|8440.5|8439|8443.2|8441.7|8443.5|8442|8440.3|8438.8|298
1718203500000|2024-06-12 14:45:00|8443.1|8441.6|8446.6|8445.1|8447.3|8445.8|8443.1|8441.6|327
1718203800000|2024-06-12 14:50:00|8446.7|8445.2|8447.6|8446.1|8448.1|8446.6|8444.2|8442.7|327
1718204100000|2024-06-12 14:55:00|8447.7|8446.2|8447.6|8446.1|8450.2|8448.7|8446.4|8444.9|399
1718204400000|2024-06-12 15:00:00|8447.7|8446.2|8445.4|8443.9|8448.9|8447.4|8445.1|8443.6|371
1718204700000|2024-06-12 15:05:00|8445.3|8443.8|8445.8|8444.3|8446.8|8445.3|8444.8|8443.3|272
1718205000000|2024-06-12 15:10:00|8445.9|8444.4|8449.2|8447.7|8449.3|8447.8|8445.7|8444.2|286
1718205300000|2024-06-12 15:15:00|8449.3|8447.8|8450.1|8448.6|8450.7|8449.2|8449|8447.5|257
1718205600000|2024-06-12 15:20:00|8450|8448.5|8451.7|8450.2|8452|8450.5|8449.1|8447.6|246
1718205900000|2024-06-12 15:25:00|8451.6|8450.1|8451.1|8449.6|8452.4|8450.9|8450.9|8449.4|218
1718206200000|2024-06-12 15:30:00|8451.3|8449.8|8449.5|8448|8452.2|8450.7|8449.5|8448|210
1718206500000|2024-06-12 15:35:00|8449.7|8448.2|8447.8|8446.3|8449.8|8448.3|8447.1|8445.6|247
1718206800000|2024-06-12 15:40:00|8447.7|8446.2|8449.1|8447.6|8449.6|8448.1|8447.4|8445.9|190
1718207100000|2024-06-12 15:45:00|8449|8447.5|8447.1|8445.6|8449.1|8447.6|8446.9|8445.4|244
1718207400000|2024-06-12 15:50:00|8447.2|8445.7|8446.9|8445.4|8448.1|8446.6|8446.4|8444.9|174
1718207700000|2024-06-12 15:55:00|8446.8|8445.3|8445|8443.5|8447|8445.5|8444.9|8443.4|164
1718208000000|2024-06-12 16:00:00|8444.9|8443.4|8445.3|8443.8|8445.7|8444.2|8444.8|8443.3|207
1718208300000|2024-06-12 16:05:00|8445.2|8443.7|8443.1|8441.6|8445.3|8443.8|8443|8441.5|196
1718208600000|2024-06-12 16:10:00|8443.3|8441.8|8442.4|8440.9|8443.4|8441.9|8442.2|8440.7|219
1718208900000|2024-06-12 16:15:00|8442.3|8440.8|8440.4|8438.9|8442.4|8440.9|8440.4|8438.9|199
1718209200000|2024-06-12 16:20:00|8440.3|8438.8|8441.1|8439.6|8441.4|8439.9|8439.8|8438.3|281
1718209500000|2024-06-12 16:25:00|8441|8439.5|8441.7|8440.2|8442.1|8440.6|8440.9|8439.4|241
1718209800000|2024-06-12 16:30:00|8441.6|8440.1|8443.5|8442|8443.8|8442.3|8441.5|8440|215
1718210100000|2024-06-12 16:35:00|8443.8|8442.3|8444.8|8443.3|8444.9|8443.4|8443.6|8442.1|259
1718210400000|2024-06-12 16:40:00|8444.7|8443.2|8445.3|8443.8|8445.7|8444.2|8443.6|8442.1|267
1718210700000|2024-06-12 16:45:00|8445.2|8443.7|8444.3|8442.8|8445.5|8444|8444.3|8442.8|202
1718211000000|2024-06-12 16:50:00|8444.4|8442.9|8443.6|8442.1|8445.1|8443.6|8443.6|8442.1|186
1718211300000|2024-06-12 16:55:00|8443.7|8442.2|8442.5|8441|8443.7|8442.2|8441.7|8440.2|285
1718211600000|2024-06-12 17:00:00|8442.4|8440.9|8442.8|8441.3|8443.3|8441.8|8441.8|8440.3|232
1718211900000|2024-06-12 17:05:00|8442.7|8441.2|8443.4|8441.9|8444|8442.5|8442.5|8441|176
1718212200000|2024-06-12 17:10:00|8443.3|8441.8|8443.1|8441.6|8443.3|8441.8|8442.2|8440.7|188
1718212500000|2024-06-12 17:15:00|8443.2|8441.7|8441.9|8440.4|8443.2|8441.7|8441.9|8440.4|143
1718212800000|2024-06-12 17:20:00|8442|8440.5|8442.6|8441.1|8442.7|8441.2|8441.9|8440.4|199
1718213100000|2024-06-12 17:25:00|8442.5|8441|8443.3|8441.8|8443.3|8441.8|8442.3|8440.8|187
1718213400000|2024-06-12 17:30:00|8443.2|8441.7|8443.5|8442|8444|8442.5|8443.1|8441.6|227
1718213700000|2024-06-12 17:35:00|8443.4|8441.9|8444.7|8443.2|8445.5|8444|8443.4|8441.9|192
1718214000000|2024-06-12 17:40:00|8444.9|8443.4|8443.1|8441.6|8445.1|8443.6|8442.7|8441.2|192
1718214300000|2024-06-12 17:45:00|8443.2|8441.7|8444.2|8442.7|8445.1|8443.6|8442.8|8441.3|176
1718214600000|2024-06-12 17:50:00|8444.1|8442.6|8443.5|8442|8445.1|8443.6|8443.4|8441.9|201
1718214900000|2024-06-12 17:55:00|8443.6|8442.1|8448.4|8438|8448.7|8443.9|8443.6|8437.2|341
1718215200000|2024-06-12 18:00:00|8449|8438.2|8442.4|8440.9|8450.5|8442.6|8441.2|8433.9|1462
1718215500000|2024-06-12 18:05:00|8442.3|8440.8|8443.3|8441.8|8445.2|8443.7|8440.4|8438.9|745
1718215800000|2024-06-12 18:10:00|8443.1|8441.6|8442|8440.5|8443.9|8442.4|8441.4|8439.9|513
1718216100000|2024-06-12 18:15:00|8442.1|8440.6|8443.8|8442.3|8443.9|8442.4|8441.1|8439.6|440
1718216400000|2024-06-12 18:20:00|8443.7|8442.2|8443.3|8441.8|8445|8443.5|8443.2|8441.7|323
1718216700000|2024-06-12 18:25:00|8443.2|8441.7|8444.7|8443.2|8445.1|8443.6|8442.6|8441.1|394
1718217000000|2024-06-12 18:30:00|8444.8|8443.3|8442.9|8441.4|8445|8443.5|8442.5|8441|631
1718217300000|2024-06-12 18:35:00|8443|8441.5|8443.2|8441.7|8444.2|8442.7|8442.3|8440.8|632
1718217600000|2024-06-12 18:40:00|8443.1|8441.6|8443|8441.5|8444.2|8442.7|8441.3|8439.8|605
1718217900000|2024-06-12 18:45:00|8443.1|8441.6|8445|8443.5|8445.4|8443.9|8443|8441.5|642
1718218200000|2024-06-12 18:50:00|8445.1|8443.6|8443.2|8441.7|8445.2|8443.7|8442.7|8441.2|534
1718218500000|2024-06-12 18:55:00|8442.9|8441.4|8439.7|8438.2|8443.6|8442.1|8439.6|8438.1|587
1718218800000|2024-06-12 19:00:00|8439.8|8438.3|8440.9|8439.4|8441.4|8439.9|8439.3|8437.8|426
1718219100000|2024-06-12 19:05:00|8441|8439.5|8442.5|8441|8442.9|8441.4|8441|8439.5|385
1718219400000|2024-06-12 19:10:00|8442.6|8441.1|8443.1|8441.6|8443.7|8442.2|8442.2|8440.7|416
1718219700000|2024-06-12 19:15:00|8443|8441.5|8443.9|8442.4|8444.6|8443.1|8442.5|8441|228
1718220000000|2024-06-12 19:20:00|8444|8442.5|8446.7|8445.2|8446.8|8445.3|8443.9|8442.4|356
1718220300000|2024-06-12 19:25:00|8446.6|8445.1|8446.9|8445.4|8447.5|8446|8445.3|8443.8|392
1718220600000|2024-06-12 19:30:00|8446.8|8445.3|8445.7|8444.2|8447|8445.5|8445|8443.5|450
1718220900000|2024-06-12 19:35:00|8445.8|8444.3|8446.4|8444.9|8446.9|8445.4|8445.3|8443.8|337
1718221200000|2024-06-12 19:40:00|8446.7|8445.2|8445.8|8444.3|8447.2|8445.7|8445.2|8443.7|359
1718221500000|2024-06-12 19:45:00|8445.7|8444.2|8446.4|8444.9|8447.3|8445.8|8445.4|8443.9|230
1718221800000|2024-06-12 19:50:00|8446.5|8445|8445.2|8443.7|8446.9|8445.4|8444.6|8443.1|244
1718222100000|2024-06-12 19:55:00|8445.1|8443.6|8445.1|8443.6|8445.3|8443.8|8444.1|8442.6|221
1718222400000|2024-06-12 20:00:00|8445|8443.5|8445.6|8444.1|8446.2|8444.7|8444.8|8443.3|140
1718222700000|2024-06-12 20:05:00|8445.7|8444.2|8444.7|8443.2|8445.7|8444.2|8444.7|8443.2|141
1718223000000|2024-06-12 20:10:00|8444.6|8443.1|8445.2|8443.7|8445.3|8443.8|8444.5|8443|105
1718223300000|2024-06-12 20:15:00|8445.3|8443.8|8446.2|8444.7|8446.2|8444.7|8444.8|8443.3|127
1718223600000|2024-06-12 20:20:00|8446.3|8444.8|8446.2|8444.7|8446.6|8445.1|8446|8444.5|109
1718223900000|2024-06-12 20:25:00|8446.4|8444.9|8446.4|8444.9|8446.4|8444.9|8445.9|8444.4|112
1718224200000|2024-06-12 20:30:00|8446.2|8444.7|8446.4|8444.9|8446.7|8445.2|8446.2|8444.7|78
1718224500000|2024-06-12 20:35:00|8446.5|8445|8446.9|8445.4|8447.1|8445.6|8446.2|8444.7|102
1718224800000|2024-06-12 20:40:00|8447|8445.5|8447.3|8445.8|8448.3|8446.8|8446.8|8445.3|117
1718225100000|2024-06-12 20:45:00|8447.4|8445.9|8447.2|8445.7|8447.6|8446.1|8446.7|8445.2|108
1718225400000|2024-06-12 20:50:00|8447.3|8445.8|8447.6|8446.1|8447.9|8446.4|8447.1|8445.6|80
1718225700000|2024-06-12 20:55:00|8448|8445.6|8447.3|8443.4|8448.3|8445.9|8446.9|8443.2|158
1718226000000|2024-06-12 21:00:00|8452.2|8440.3|8450.5|8438.6|8452.4|8440.5|8450.1|8438.5|40
1718226300000|2024-06-12 21:05:00|8450.4|8438.5|8450.7|8438.8|8450.8|8438.9|8449|8437.1|96
1718226600000|2024-06-12 21:10:00|8450.6|8438.7|8450.6|8438.7|8451.1|8439.2|8450.5|8438.6|71
1718226900000|2024-06-12 21:15:00|8450.5|8438.6|8453.1|8441.2|8453.1|8441.2|8450.2|8438.3|82
1718227200000|2024-06-12 21:20:00|8453.2|8441.3|8453.1|8441.2|8453.2|8441.3|8452.8|8440.9|101
1718227500000|2024-06-12 21:25:00|8452.8|8440.9|8452.8|8440.9|8453.3|8441.4|8452.4|8440.5|103
1718227800000|2024-06-12 21:30:00|8452.9|8441|8453.1|8441.2|8453.5|8441.6|8452.7|8440.8|99
1718228100000|2024-06-12 21:35:00|8452.9|8441|8453|8441.1|8453.2|8441.3|8452.8|8440.9|111
1718228400000|2024-06-12 21:40:00|8452.9|8441|8452.9|8441|8453.2|8442.2|8452.1|8440.9|65
1718228700000|2024-06-12 21:45:00|8453|8441.1|8453|8441.1|8453.6|8441.7|8452.7|8440.8|63
1718229000000|2024-06-12 21:50:00|8453.1|8441.2|8453.1|8441.2|8453.2|8441.3|8452.2|8440.4|26
1718229300000|2024-06-12 21:55:00|8453|8441.1|8451.7|8439.8|8455.1|8443.2|8451.3|8439.4|117
1718229600000|2024-06-12 22:00:00|8451.6|8439.7|8448.8|8445.5|8453.3|8446|8448|8439.4|197
1718229900000|2024-06-12 22:05:00|8448.3|8446|8448.6|8447.1|8448.8|8447.3|8447.7|8446|35
1718230200000|2024-06-12 22:10:00|8449.2|8447.7|8450|8448.5|8450|8448.5|8448.6|8447.1|31
1718230500000|2024-06-12 22:15:00|8449.9|8448.4|8450.1|8448.6|8450.3|8448.8|8449.7|8448.2|20
1718230800000|2024-06-12 22:20:00|8450.2|8448.7|8450.5|8449|8450.7|8449.2|8450.1|8448.6|33
1718231100000|2024-06-12 22:25:00|8450.6|8449.1|8450.1|8448.6|8450.6|8449.1|8450|8448.5|17
1718231400000|2024-06-12 22:30:00|8450.2|8448.7|8450.4|8448.9|8450.5|8449|8450.1|8448.6|41
1718231700000|2024-06-12 22:35:00|8450.7|8449.2|8451.5|8450|8451.5|8450|8450.7|8449.2|55
1718232000000|2024-06-12 22:40:00|8451.4|8449.9|8451.4|8449.9|8451.7|8450.2|8451.3|8449.8|22
1718232300000|2024-06-12 22:45:00|8451.3|8449.8|8451.2|8449.7|8451.6|8450.1|8451.2|8449.7|21
1718232600000|2024-06-12 22:50:00|8451.1|8449.6|8450.7|8449.2|8451.2|8449.7|8450.6|8449.1|30
1718232900000|2024-06-12 22:55:00|8450.9|8449.4|8450.3|8448.8|8450.9|8449.4|8450.3|8448.8|29
1718233200000|2024-06-12 23:00:00|8450.4|8448.9|8450.8|8449.3|8450.8|8449.3|8450.2|8448.7|31
1718233500000|2024-06-12 23:05:00|8450.7|8449.2|8451.5|8450|8451.5|8450|8450.6|8449.1|33
1718233800000|2024-06-12 23:10:00|8451.4|8449.9|8451.8|8450.3|8451.8|8450.3|8451.4|8449.9|18
1718234100000|2024-06-12 23:15:00|8451.9|8450.4|8451.6|8450.1|8452|8450.5|8451.4|8449.9|19
1718234400000|2024-06-12 23:20:00|8451.5|8450|8451.3|8449.8|8451.5|8450|8451|8449.5|26
1718234700000|2024-06-12 23:25:00|8451.2|8449.7|8451.5|8450|8451.5|8450|8451.1|8449.6|28
1718235000000|2024-06-12 23:30:00|8451.4|8449.9|8451.7|8450.2|8451.7|8450.2|8451.1|8449.6|33
1718235300000|2024-06-12 23:35:00|8451.6|8450.1|8451.7|8450.2|8451.8|8450.3|8451.1|8449.6|28
1718235600000|2024-06-12 23:40:00|8451.8|8450.3|8451.8|8450.3|8452.1|8450.6|8451.7|8450.2|38
1718235900000|2024-06-12 23:45:00|8451.9|8450.4|8451.9|8450.4|8452.4|8450.9|8451.7|8450.2|28
1718236200000|2024-06-12 23:50:00|8451.8|8450.3|8451.6|8450.1|8452.2|8450.9|8451.6|8450.1|55
1718236500000|2024-06-12 23:55:00|8451.7|8450.2|8450.4|8449.5|8451.7|8450.2|8450.4|8449.2|30
1718236800000|2024-06-13 00:00:00|8450.7|8449.2|8450.8|8449.3|8450.9|8449.9|8450.1|8448.9|63
1718237100000|2024-06-13 00:05:00|8450.7|8449.2|8451.3|8449.8|8451.4|8449.9|8450.3|8449.1|93
1718237400000|2024-06-13 00:10:00|8451.2|8449.7|8450.7|8449.8|8451.4|8450|8450.7|8449.5|52
1718237700000|2024-06-13 00:15:00|8451|8449.5|8451.7|8450.2|8452|8450.5|8450.7|8449.2|52
1718238000000|2024-06-13 00:20:00|8451.6|8450.1|8451.8|8450.3|8452.4|8450.9|8451.6|8450.1|51
1718238300000|2024-06-13 00:25:00|8451.9|8450.4|8451.6|8450.1|8452.3|8450.8|8451.6|8450.1|76
1718238600000|2024-06-13 00:30:00|8451.7|8450.2|8451.1|8450.2|8451.7|8450.3|8450.8|8449.7|58
1718238900000|2024-06-13 00:35:00|8451|8450.1|8452|8450.5|8452.1|8450.6|8451|8449.8|56
1718239200000|2024-06-13 00:40:00|8452.1|8450.6|8451.7|8450.2|8452.1|8450.6|8451.4|8450|47
1718239500000|2024-06-13 00:45:00|8451.8|8450.3|8451.7|8450.2|8452|8450.5|8451.4|8449.9|38
1718239800000|2024-06-13 00:50:00|8451.6|8450.1|8451.6|8450.1|8451.8|8450.3|8450.8|8449.6|60
1718240100000|2024-06-13 00:55:00|8451.7|8450.2|8451.6|8450.1|8451.8|8450.3|8451.2|8449.7|59
1718240400000|2024-06-13 01:00:00|8451.7|8450.2|8451.3|8449.8|8451.9|8450.4|8451.2|8449.7|59
1718240700000|2024-06-13 01:05:00|8451.4|8449.9|8451.8|8450.3|8451.8|8450.3|8451|8449.5|65
1718241000000|2024-06-13 01:10:00|8451.7|8450.2|8451.4|8449.9|8451.8|8450.3|8450.7|8449.2|66
1718241300000|2024-06-13 01:15:00|8451.5|8450|8450.8|8449.3|8451.6|8450.1|8450.7|8449.2|57
1718241600000|2024-06-13 01:20:00|8450.7|8449.2|8451.2|8449.7|8451.3|8449.8|8450.6|8449.1|73
1718241900000|2024-06-13 01:25:00|8451.3|8449.8|8451.4|8449.9|8451.5|8450|8450.8|8449.4|74
1718242200000|2024-06-13 01:30:00|8451.5|8450|8451.3|8449.8|8451.6|8450.1|8450.1|8448.6|144
1718242500000|2024-06-13 01:35:00|8451.2|8449.7|8451|8449.5|8451.5|8450.1|8450|8449|144
1718242800000|2024-06-13 01:40:00|8450.9|8449.4|8451.4|8449.9|8451.5|8450.1|8450.6|8449.4|120
1718243100000|2024-06-13 01:45:00|8451.5|8450|8451.6|8450.1|8451.6|8450.1|8451.2|8449.7|77
1718243400000|2024-06-13 01:50:00|8451.7|8450.2|8452|8450.5|8452.1|8450.6|8451.6|8450.1|120
1718243700000|2024-06-13 01:55:00|8452.1|8450.6|8451.4|8449.9|8452.2|8450.7|8451.1|8449.6|63
1718244000000|2024-06-13 02:00:00|8451.5|8450|8451.8|8450.3|8451.9|8450.4|8451.2|8449.7|92
1718244300000|2024-06-13 02:05:00|8451.9|8450.4|8451.2|8449.7|8452.1|8450.6|8451.1|8449.6|66
1718244600000|2024-06-13 02:10:00|8451.1|8449.6|8450.7|8449.2|8451.2|8449.9|8450.5|8449.1|100
1718244900000|2024-06-13 02:15:00|8450.6|8449.1|8450.6|8449.7|8450.9|8449.8|8450.4|8448.9|44
1718245200000|2024-06-13 02:20:00|8450.5|8449.6|8451.3|8449.8|8451.3|8450.1|8450.5|8449.5|56
1718245500000|2024-06-13 02:25:00|8451.4|8449.9|8451|8449.5|8451.5|8450|8450.5|8449|74
1718245800000|2024-06-13 02:30:00|8451.1|8449.6|8451|8450.1|8451.4|8450.1|8450.8|8449.5|62
1718246100000|2024-06-13 02:35:00|8450.9|8450|8451.4|8449.9|8451.6|8450.3|8450.7|8449.7|51
1718246400000|2024-06-13 02:40:00|8451.3|8449.8|8451.3|8449.8|8451.5|8450.3|8450.7|8449.6|42
1718246700000|2024-06-13 02:45:00|8451.4|8449.9|8451.7|8450.2|8451.7|8450.2|8451|8449.5|63
1718247000000|2024-06-13 02:50:00|8451.6|8450.1|8452.2|8450.7|8452.2|8450.7|8451.5|8450|59
1718247300000|2024-06-13 02:55:00|8452.4|8450.9|8452.5|8451|8452.8|8451.4|8452.2|8450.8|81
1718247600000|2024-06-13 03:00:00|8452.6|8451.1|8452.8|8451.3|8453|8451.5|8452.4|8450.9|41
1718247900000|2024-06-13 03:05:00|8452.9|8451.4|8452.3|8450.8|8452.9|8451.4|8452.2|8450.7|40
1718248200000|2024-06-13 03:10:00|8452.4|8450.9|8452.5|8451|8452.6|8451.5|8452|8450.7|34
1718248500000|2024-06-13 03:15:00|8452.2|8451.3|8451.9|8450.4|8452.3|8451.3|8451.5|8450|39
1718248800000|2024-06-13 03:20:00|8452|8450.5|8451.9|8450.4|8452.2|8450.7|8451.8|8450.3|36
1718249100000|2024-06-13 03:25:00|8451.7|8450.2|8452.3|8450.8|8452.3|8451|8451.7|8450.2|23
1718249400000|2024-06-13 03:30:00|8452.4|8450.9|8452.3|8450.8|8452.4|8451.2|8452|8450.7|29
1718249700000|2024-06-13 03:35:00|8452.4|8450.9|8452.7|8451.2|8452.7|8451.2|8452.2|8450.7|82
1718250000000|2024-06-13 03:40:00|8452.6|8451.1|8452.6|8451.1|8453|8451.8|8452.3|8450.8|42
1718250300000|2024-06-13 03:45:00|8452.7|8451.2|8452.7|8451.2|8452.9|8451.6|8452.2|8451|46
1718250600000|2024-06-13 03:50:00|8452.8|8451.3|8452.9|8452|8453.4|8452|8452.3|8451.2|55
1718250900000|2024-06-13 03:55:00|8453.3|8451.8|8453.5|8452|8453.7|8452.2|8453|8451.5|60
1718251200000|2024-06-13 04:00:00|8453.6|8452.1|8453.6|8452.1|8453.8|8452.3|8453.3|8451.8|28
1718251500000|2024-06-13 04:05:00|8453.5|8452|8453.5|8452|8453.6|8452.1|8453.1|8451.6|29
1718251800000|2024-06-13 04:10:00|8453.6|8452.1|8453.4|8451.9|8453.6|8452.1|8453.3|8451.8|15
1718252100000|2024-06-13 04:15:00|8453.5|8452|8453.3|8451.8|8453.5|8452.2|8453|8451.8|26
1718252400000|2024-06-13 04:20:00|8453.2|8451.7|8453.4|8451.9|8453.6|8452.1|8453.2|8451.7|10
1718252700000|2024-06-13 04:25:00|8453.6|8452.1|8453.6|8452.1|8453.7|8452.2|8453.5|8452|25
1718253000000|2024-06-13 04:30:00|8453.5|8452|8453.6|8452.1|8453.7|8452.2|8453.5|8452|24
1718253300000|2024-06-13 04:35:00|8453.7|8452.2|8454|8452.5|8454.1|8452.6|8453.1|8451.6|45
1718253600000|2024-06-13 04:40:00|8454.1|8452.6|8454.3|8452.8|8454.4|8452.9|8454.1|8452.6|35
1718253900000|2024-06-13 04:45:00|8454.4|8452.9|8453.6|8452.7|8454.5|8453|8453.6|8452.5|57
1718254200000|2024-06-13 04:50:00|8453.7|8452.8|8454.1|8452.6|8454.2|8452.8|8453.6|8452.5|32
1718254500000|2024-06-13 04:55:00|8454.2|8452.7|8454|8453.1|8454.8|8453.3|8454|8452.6|45
1718254800000|2024-06-13 05:00:00|8453.9|8453|8454.3|8452.8|8454.5|8453.1|8453.9|8452.7|46
1718255100000|2024-06-13 05:05:00|8454.4|8452.9|8454.4|8452.9|8454.7|8453.3|8454.2|8452.8|39
1718255400000|2024-06-13 05:10:00|8454.5|8453|8454.6|8453.1|8455.8|8454.5|8454.4|8452.9|77
1718255700000|2024-06-13 05:15:00|8454.5|8453|8455.7|8454.2|8455.7|8454.2|8453.6|8452.5|66
1718256000000|2024-06-13 05:20:00|8456|8454.5|8456.8|8455.9|8457.4|8455.9|8456|8454.5|93
1718256300000|2024-06-13 05:25:00|8456.9|8456|8457.1|8455.6|8457.6|8456.4|8456.7|8455.6|50
1718256600000|2024-06-13 05:30:00|8457|8455.5|8458.4|8456.9|8458.4|8456.9|8456.8|8455.5|65
1718256900000|2024-06-13 05:35:00|8458.3|8456.8|8457.9|8456.4|8458.6|8457.1|8457.9|8456.4|59
1718257200000|2024-06-13 05:40:00|8457.8|8456.3|8456.7|8455.2|8458|8456.5|8456.6|8455.1|75
1718257500000|2024-06-13 05:45:00|8456.5|8455|8456|8454.5|8456.6|8455.1|8455.9|8454.4|70
1718257800000|2024-06-13 05:50:00|8455.9|8454.4|8455.9|8454.4|8456.8|8455.3|8455.6|8454.1|123
1718258100000|2024-06-13 05:55:00|8456|8454.5|8455.3|8453.8|8456.6|8455.2|8455.3|8453.8|131
1718258400000|2024-06-13 06:00:00|8455.2|8453.7|8455.5|8454.6|8456.6|8455.4|8454.5|8453.4|147
1718258700000|2024-06-13 06:05:00|8455.7|8454.8|8456|8454.5|8456.2|8454.8|8455.5|8454.1|93
1718259000000|2024-06-13 06:10:00|8455.9|8454.4|8454.5|8453.6|8456.2|8454.7|8454.4|8453.1|105
1718259300000|2024-06-13 06:15:00|8454.6|8453.7|8455.3|8453.8|8455.9|8454.5|8454.5|8453.6|83
1718259600000|2024-06-13 06:20:00|8455.4|8453.9|8454.5|8453|8455.4|8453.9|8453.7|8452.6|97
1718259900000|2024-06-13 06:25:00|8454.4|8452.9|8455|8453.5|8455.2|8453.9|8454.1|8452.8|89
1718260200000|2024-06-13 06:30:00|8454.9|8453.4|8452.5|8451|8454.9|8453.7|8452.2|8450.7|120
1718260500000|2024-06-13 06:35:00|8452.4|8450.9|8453.8|8452.9|8454.7|8453.8|8452.2|8450.9|115
1718260800000|2024-06-13 06:40:00|8454|8452.5|8454.9|8453.4|8455.5|8454.2|8453.3|8452.4|103
1718261100000|2024-06-13 06:45:00|8454.8|8453.3|8454.7|8453.8|8455.6|8454.3|8454.4|8453.1|104
1718261400000|2024-06-13 06:50:00|8454.6|8453.7|8454.3|8453.4|8455.1|8454.2|8453.3|8452.4|106
1718261700000|2024-06-13 06:55:00|8454.2|8453.3|8455.6|8454.1|8456.1|8454.9|8454.2|8453.3|127
1718262000000|2024-06-13 07:00:00|8455.7|8454.2|8455.5|8454|8456.8|8455.6|8455.3|8454|223
1718262300000|2024-06-13 07:05:00|8455.2|8454.3|8456.5|8455|8457.2|8456.3|8455|8454.1|213
1718262600000|2024-06-13 07:10:00|8456.4|8454.9|8456.6|8455.7|8457.6|8456.3|8454.8|8453.3|178
1718262900000|2024-06-13 07:15:00|8457|8455.5|8456.5|8455.6|8457.8|8456.5|8456.5|8455.5|165
1718263200000|2024-06-13 07:20:00|8456.6|8455.7|8455.5|8454.6|8456.6|8455.7|8454.9|8453.7|170
1718263500000|2024-06-13 07:25:00|8455.4|8454.5|8455.2|8453.7|8456.5|8455.1|8454.3|8453.2|156
1718263800000|2024-06-13 07:30:00|8455.3|8453.8|8456.2|8455.3|8456.6|8455.7|8455.1|8453.6|142
1718264100000|2024-06-13 07:35:00|8456.3|8455.4|8457.1|8455.6|8457.1|8455.7|8455.7|8454.5|107
1718264400000|2024-06-13 07:40:00|8457|8455.5|8457.1|8456.2|8458.2|8456.9|8456.8|8455.5|145
1718264700000|2024-06-13 07:45:00|8456.9|8456|8456.7|8455.2|8457.2|8456.3|8456|8454.8|106
1718265000000|2024-06-13 07:50:00|8456.6|8455.1|8456.5|8455.6|8457.3|8456.2|8455.8|8454.6|133
1718265300000|2024-06-13 07:55:00|8456.4|8455.5|8457|8455.5|8457.4|8456.3|8455.6|8454.7|128
1718265600000|2024-06-13 08:00:00|8456.8|8455.3|8455.9|8454.4|8457.3|8456|8455.4|8454.4|132
1718265900000|2024-06-13 08:05:00|8455.8|8454.3|8455.3|8454.4|8456.1|8455|8454.9|8453.7|149
1718266200000|2024-06-13 08:10:00|8455.2|8454.3|8452.1|8451.2|8455.3|8454.4|8452.1|8451|111
1718266500000|2024-06-13 08:15:00|8452.2|8451.3|8451.9|8451|8452.7|8451.3|8450.6|8449.4|189
1718266800000|2024-06-13 08:20:00|8452|8451.1|8449.6|8448.1|8452.3|8451.4|8449.2|8447.8|132
1718267100000|2024-06-13 08:25:00|8449.4|8447.9|8449.7|8448.2|8449.8|8448.4|8448.6|8447.3|142
1718267400000|2024-06-13 08:30:00|8449.9|8448.4|8448.7|8447.8|8450.2|8449|8448.2|8447.2|162
1718267700000|2024-06-13 08:35:00|8448.6|8447.7|8446.6|8445.7|8448.6|8447.7|8446.1|8445.1|149
1718268000000|2024-06-13 08:40:00|8446.7|8445.8|8448.6|8447.1|8448.7|8447.3|8446.2|8445.2|124
1718268300000|2024-06-13 08:45:00|8448.4|8446.9|8447.8|8446.9|8448.7|8447.5|8447.3|8446.1|137
1718268600000|2024-06-13 08:50:00|8447.7|8446.8|8446.8|8445.9|8448.9|8447.4|8446.8|8445.6|125
1718268900000|2024-06-13 08:55:00|8446.9|8446|8444.1|8442.6|8447.4|8446.2|8443.3|8442.2|188
1718269200000|2024-06-13 09:00:00|8444|8442.5|8445.8|8444.3|8446|8444.6|8442.6|8441.2|195
1718269500000|2024-06-13 09:05:00|8445.9|8444.4|8445.4|8443.9|8447.2|8446|8445.3|8443.9|146
1718269800000|2024-06-13 09:10:00|8445.6|8444.1|8446.5|8445|8446.8|8445.3|8445.1|8443.9|108
1718270100000|2024-06-13 09:15:00|8446.6|8445.1|8448.1|8447.2|8448.9|8447.4|8446.4|8444.9|151
1718270400000|2024-06-13 09:20:00|8448.2|8447.3|8449|8447.5|8449.5|8448|8448.2|8447|132
1718270700000|2024-06-13 09:25:00|8449.1|8447.6|8449.3|8447.8|8449.6|8448.1|8448.5|8447|102
1718271000000|2024-06-13 09:30:00|8449.4|8447.9|8450.6|8449.1|8451.1|8450.2|8449.1|8447.8|123
1718271300000|2024-06-13 09:35:00|8450.4|8448.9|8451.2|8449.7|8451.4|8450.1|8449.8|8448.7|154
1718271600000|2024-06-13 09:40:00|8451.1|8449.6|8450.1|8449.2|8451.3|8449.8|8449.3|8448.2|119
1718271900000|2024-06-13 09:45:00|8450|8449.1|8451.7|8450.2|8451.8|8450.3|8449.8|8448.9|114
1718272200000|2024-06-13 09:50:00|8451.8|8450.3|8450.6|8449.7|8452.7|8451.2|8450.4|8449.1|180
1718272500000|2024-06-13 09:55:00|8450.5|8449.6|8450.9|8449.4|8451.1|8449.7|8449.4|8448.4|117
1718272800000|2024-06-13 10:00:00|8450.8|8449.3|8452.3|8450.8|8452.4|8450.9|8450.6|8449.2|115
1718273100000|2024-06-13 10:05:00|8452.4|8450.9|8450|8449.1|8453.1|8451.6|8449.9|8448.7|168
1718273400000|2024-06-13 10:10:00|8450.3|8448.8|8451.9|8451|8451.9|8451|8449.8|8448.7|154
1718273700000|2024-06-13 10:15:00|8451.8|8450.9|8454.1|8452.6|8454.1|8453.2|8451.8|8450.9|109
1718274000000|2024-06-13 10:20:00|8454|8452.5|8454.2|8452.7|8454.9|8453.4|8453.5|8452.4|96
1718274300000|2024-06-13 10:25:00|8454|8453.1|8454.7|8453.2|8455.2|8453.7|8453.8|8452.6|116
1718274600000|2024-06-13 10:30:00|8454.8|8453.3|8451.8|8450.9|8454.9|8453.5|8451.6|8450.4|105
1718274900000|2024-06-13 10:35:00|8451.9|8451|8453.8|8452.3|8454.1|8452.6|8451.8|8450.7|111
1718275200000|2024-06-13 10:40:00|8453.9|8452.4|8453.3|8452.4|8454.3|8453.1|8452.8|8451.9|101
1718275500000|2024-06-13 10:45:00|8453.4|8452.5|8453.8|8452.9|8453.9|8453|8453.4|8452.3|77
1718275800000|2024-06-13 10:50:00|8453.7|8452.8|8452.3|8451.4|8454.3|8453.3|8452.2|8451.3|142
1718276100000|2024-06-13 10:55:00|8452.2|8451.3|8450|8449.1|8454|8452.5|8449.8|8448.6|213
1718276400000|2024-06-13 11:00:00|8449.9|8449|8449.3|8447.8|8450.3|8449.3|8448.9|8447.6|140
1718276700000|2024-06-13 11:05:00|8449.2|8447.7|8446.1|8444.6|8449.2|8447.7|8445.8|8444.3|137
1718277000000|2024-06-13 11:10:00|8446.3|8444.8|8446.5|8445.6|8447.1|8446.1|8444.9|8443.8|114
1718277300000|2024-06-13 11:15:00|8446.7|8445.8|8447.8|8446.9|8448.5|8447.1|8446.4|8445.2|135
1718277600000|2024-06-13 11:20:00|8447.7|8446.8|8447.8|8446.3|8448.1|8447.1|8446.7|8445.6|130
1718277900000|2024-06-13 11:25:00|8447.7|8446.8|8448.7|8447.8|8449.1|8448.2|8447.4|8446.2|130
1718278200000|2024-06-13 11:30:00|8448.8|8447.9|8447.9|8447|8450.3|8448.8|8447.6|8446.3|159
1718278500000|2024-06-13 11:35:00|8447.8|8446.9|8446.2|8444.7|8447.9|8447|8446|8444.6|178
1718278800000|2024-06-13 11:40:00|8446.3|8444.8|8444.9|8443.4|8446.5|8445|8443.8|8442.7|159
1718279100000|2024-06-13 11:45:00|8445|8443.5|8446.8|8445.9|8446.9|8446|8444.4|8443.1|115
1718279400000|2024-06-13 11:50:00|8446.6|8445.7|8448.1|8447.2|8448.7|8447.8|8446.3|8445.4|118
1718279700000|2024-06-13 11:55:00|8448.2|8447.3|8448.3|8447.4|8450.3|8448.9|8448|8446.9|160
1718280000000|2024-06-13 12:00:00|8448.4|8447.5|8447|8446.1|8449.1|8448|8447|8445.7|206
1718280300000|2024-06-13 12:05:00|8446.9|8446|8447.4|8445.9|8447.8|8446.6|8446.7|8445.8|132
1718280600000|2024-06-13 12:10:00|8447.3|8445.8|8449.4|8447.9|8449.6|8448.5|8447.2|8445.7|143
1718280900000|2024-06-13 12:15:00|8449.5|8448|8448.4|8446.9|8449.6|8448.4|8447.6|8446.4|159
1718281200000|2024-06-13 12:20:00|8448.5|8447|8449.1|8448.2|8449.5|8448.3|8447.6|8446.7|178
1718281500000|2024-06-13 12:25:00|8449.4|8447.9|8448.7|8441.6|8450.2|8448.7|8447.4|8441.6|229
1718281800000|2024-06-13 12:30:00|8449.1|8441.5|8444.4|8442.9|8451.5|8448.7|8443.9|8439.2|817
1718282100000|2024-06-13 12:35:00|8444.5|8443|8445.4|8443.9|8446.3|8444.8|8443.4|8442.2|421
1718282400000|2024-06-13 12:40:00|8445.5|8444|8446.5|8445|8449.4|8447.9|8444.6|8443.1|326
1718282700000|2024-06-13 12:45:00|8446.6|8445.1|8448.9|8448|8450.3|8448.9|8446|8444.9|346
1718283000000|2024-06-13 12:50:00|8448.8|8447.9|8446|8445.1|8448.9|8448|8445.9|8444.7|330
1718283300000|2024-06-13 12:55:00|8446.4|8445.5|8443.4|8441.9|8447.1|8445.7|8442.5|8441.2|293
1718283600000|2024-06-13 13:00:00|8443.6|8442.1|8442.9|8441.4|8444.5|8443.6|8442.9|8441.4|259
1718283900000|2024-06-13 13:05:00|8442.8|8441.3|8444.5|8443|8444.7|8443.2|8440.9|8439.7|279
1718284200000|2024-06-13 13:10:00|8444.4|8442.9|8444|8442.5|8444.5|8443|8441.9|8440.4|277
1718284500000|2024-06-13 13:15:00|8444.1|8442.6|8443|8441.5|8444.1|8442.9|8441.2|8440|262
1718284800000|2024-06-13 13:20:00|8443.1|8441.6|8444.4|8442.9|8444.4|8443.1|8442.1|8441|201
1718285100000|2024-06-13 13:25:00|8444.3|8442.8|8445.7|8444.2|8446.2|8445|8443|8442|228
1718285400000|2024-06-13 13:30:00|8445.8|8444.3|8448.4|8447.5|8448.6|8447.5|8445.5|8444|248
1718285700000|2024-06-13 13:35:00|8449.9|8448.4|8451.2|8450.3|8451.6|8450.3|8449.5|8448.1|238
1718286000000|2024-06-13 13:40:00|8451.3|8450.4|8452.7|8451.8|8452.7|8451.8|8450.4|8449.5|273
1718286300000|2024-06-13 13:45:00|8452.8|8451.9|8450.5|8449|8453.8|8452.3|8450.3|8448.9|288
1718286600000|2024-06-13 13:50:00|8450.6|8449.1|8447.7|8446.8|8451.1|8449.9|8447.7|8446.8|229
1718286900000|2024-06-13 13:55:00|8447.5|8446.6|8444.2|8443.3|8448.4|8447.5|8444.2|8443.2|253
1718287200000|2024-06-13 14:00:00|8444.6|8443.1|8443|8442.1|8444.8|8443.5|8442.4|8440.9|278
1718287500000|2024-06-13 14:05:00|8442.9|8442|8445.5|8444|8445.7|8444.7|8442.9|8442|205
1718287800000|2024-06-13 14:10:00|8445.6|8444.1|8443.7|8442.8|8445.6|8444.6|8443.7|8442.7|180
1718288100000|2024-06-13 14:15:00|8443.6|8442.7|8442|8440.5|8444.2|8442.8|8441.9|8440.4|215
1718288400000|2024-06-13 14:20:00|8441.9|8440.4|8438.4|8437.5|8442.1|8440.6|8438.4|8437.1|228
1718288700000|2024-06-13 14:25:00|8438.8|8437.3|8437.5|8436.6|8439.3|8437.9|8436.5|8435.5|239
1718289000000|2024-06-13 14:30:00|8437.6|8436.7|8438.4|8436.9|8439|8437.7|8436.2|8435.3|254
1718289300000|2024-06-13 14:35:00|8438.3|8436.8|8436.1|8434.6|8438.5|8437.2|8434.3|8433.1|236
1718289600000|2024-06-13 14:40:00|8436|8434.5|8436.1|8434.6|8438.6|8437.1|8435.6|8434.2|250
1718289900000|2024-06-13 14:45:00|8436|8434.5|8437.9|8436.4|8438.8|8437.6|8435.5|8434.3|299
1718290200000|2024-06-13 14:50:00|8437.8|8436.3|8436.4|8435.5|8437.8|8436.6|8435.1|8434.2|296
1718290500000|2024-06-13 14:55:00|8436.5|8435.6|8437.9|8436.4|8438.1|8436.9|8435.5|8434|339
1718290800000|2024-06-13 15:00:00|8437.8|8436.3|8437.9|8437|8438.9|8437.5|8436.8|8435.6|322
1718291100000|2024-06-13 15:05:00|8437.8|8436.9|8437.9|8437|8439.2|8437.9|8437.4|8436.1|215
1718291400000|2024-06-13 15:10:00|8438|8437.1|8439.8|8438.9|8440.4|8439.2|8438|8436.9|205
1718291700000|2024-06-13 15:15:00|8439.9|8439|8440.1|8439.2|8440.7|8439.7|8439.2|8437.9|137
1718292000000|2024-06-13 15:20:00|8440|8439.1|8437.3|8435.8|8440.7|8439.4|8437.3|8435.8|199
1718292300000|2024-06-13 15:25:00|8437.4|8435.9|8434.3|8432.8|8437.5|8436.2|8432.7|8431.5|216
1718292600000|2024-06-13 15:30:00|8434.4|8432.9|8432|8430.5|8435.5|8434|8431.5|8430|241
1718292900000|2024-06-13 15:35:00|8431.9|8430.4|8431.1|8430.2|8432.9|8431.5|8430.7|8429.2|205
1718293200000|2024-06-13 15:40:00|8431.2|8430.3|8429.7|8428.8|8432|8430.5|8429.7|8428.5|185
1718293500000|2024-06-13 15:45:00|8429.6|8428.7|8429.7|8428.8|8430.5|8429.6|8428.9|8427.7|156
1718293800000|2024-06-13 15:50:00|8429.6|8428.7|8429.5|8428|8430|8428.8|8428.4|8427.2|185
1718294100000|2024-06-13 15:55:00|8429.4|8427.9|8428|8426.5|8429.5|8428.6|8426.9|8425.7|187
1718294400000|2024-06-13 16:00:00|8428.1|8426.6|8430.5|8429|8430.9|8429.4|8428|8426.5|209
1718294700000|2024-06-13 16:05:00|8430.4|8428.9|8430|8429.1|8431.3|8430.1|8429.6|8428.4|218
1718295000000|2024-06-13 16:10:00|8429.9|8429|8429.9|8428.4|8430.5|8429.2|8428.7|8427.2|163
1718295300000|2024-06-13 16:15:00|8430|8428.5|8429.5|8428|8430.5|8429|8429.1|8427.6|129
1718295600000|2024-06-13 16:20:00|8429.6|8428.1|8428.9|8428|8429.8|8428.5|8428.4|8426.9|170
1718295900000|2024-06-13 16:25:00|8429|8428.1|8428.7|8427.2|8431.1|8429.9|8428.6|8427.1|165
1718296200000|2024-06-13 16:30:00|8428.8|8427.3|8429.2|8428.3|8430.6|8429.1|8428.5|8427.2|171
1718296500000|2024-06-13 16:35:00|8429.1|8428.2|8427.3|8426.4|8429.1|8428.2|8426.7|8425.5|133
1718296800000|2024-06-13 16:40:00|8427.6|8426.1|8427.3|8425.8|8428|8426.5|8426.7|8425.2|138
1718297100000|2024-06-13 16:45:00|8427.4|8425.9|8426.2|8425.3|8427.8|8426.4|8426.2|8425.3|141
1718297400000|2024-06-13 16:50:00|8426.1|8425.2|8423.9|8423|8426.2|8425.3|8422.7|8421.8|150
1718297700000|2024-06-13 16:55:00|8424|8423.1|8423.4|8421.9|8424.8|8423.9|8421.7|8420.5|160
1718298000000|2024-06-13 17:00:00|8423.5|8422|8422.6|8421.1|8424.5|8423.2|8422.3|8420.8|168
1718298300000|2024-06-13 17:05:00|8422.5|8421|8422.1|8420.6|8422.6|8421.1|8421|8419.5|166
1718298600000|2024-06-13 17:10:00|8422.2|8420.7|8421.3|8419.8|8422.4|8420.9|8420.5|8419.3|119
1718298900000|2024-06-13 17:15:00|8421.4|8419.9|8422.4|8420.9|8422.8|8421.3|8421.2|8419.7|140
1718299200000|2024-06-13 17:20:00|8422.5|8421|8421.4|8419.9|8422.6|8421.1|8420.9|8419.4|136
1718299500000|2024-06-13 17:25:00|8421.3|8419.8|8421.6|8420.1|8421.7|8420.2|8420.8|8419.3|95
1718299800000|2024-06-13 17:30:00|8421.5|8420|8422.1|8420.6|8423|8421.5|8421.4|8419.9|116
1718300100000|2024-06-13 17:35:00|8422|8420.5|8422|8420.5|8422.8|8421.3|8421.9|8420.4|119
1718300400000|2024-06-13 17:40:00|8422.1|8420.6|8420.9|8419.4|8422.2|8420.7|8420.6|8419.3|87
1718300700000|2024-06-13 17:45:00|8421|8419.5|8421.3|8419.8|8421.6|8420.1|8421|8419.5|98
1718301000000|2024-06-13 17:50:00|8421.1|8419.6|8421.1|8419.6|8421.2|8419.7|8420.4|8418.9|94
1718301300000|2024-06-13 17:55:00|8421.2|8419.7|8419.1|8418.2|8421.3|8419.8|8419.1|8417.6|95
1718301600000|2024-06-13 18:00:00|8419.5|8418|8418.4|8417.5|8419.5|8418|8418.1|8416.9|77
1718301900000|2024-06-13 18:05:00|8418.3|8417.4|8417.9|8417|8418.8|8417.9|8417.7|8416.6|66
1718302200000|2024-06-13 18:10:00|8417.8|8416.9|8418.6|8417.7|8418.8|8417.8|8417.7|8416.7|49
1718302500000|2024-06-13 18:15:00|8418.7|8417.8|8418|8417.1|8418.9|8417.8|8417.9|8416.5|88
1718302800000|2024-06-13 18:20:00|8418.3|8416.8|8417.6|8416.7|8418.5|8417.2|8417.5|8416.2|70
1718303100000|2024-06-13 18:25:00|8417.5|8416|8414.2|8413.3|8417.7|8416.5|8414|8413.1|82
1718303400000|2024-06-13 18:30:00|8414.6|8413.1|8415.4|8413.9|8415.5|8414|8414.4|8412.9|77
1718303700000|2024-06-13 18:35:00|8415.5|8414|8415|8413.5|8415.6|8414.1|8414.7|8413.2|57
1718304000000|2024-06-13 18:40:00|8414.8|8413.3|8415.3|8413.8|8415.3|8413.9|8414.2|8413|72
1718304300000|2024-06-13 18:45:00|8415.2|8413.7|8414.9|8414|8415.4|8414.2|8414.7|8413.4|57
1718304600000|2024-06-13 18:50:00|8415.1|8413.6|8415.1|8414.2|8415.1|8414.2|8414.6|8413.6|42
1718304900000|2024-06-13 18:55:00|8415|8414.1|8413.9|8413|8415.3|8414.1|8413.6|8412.1|86
1718305200000|2024-06-13 19:00:00|8413.8|8412.9|8413.6|8412.7|8414.3|8413.1|8413.4|8412.1|83
1718305500000|2024-06-13 19:05:00|8413.5|8412.6|8414.4|8412.9|8414.6|8413.2|8413.4|8412.5|75
1718305800000|2024-06-13 19:10:00|8414.5|8413|8415.5|8414|8415.5|8414|8414.4|8412.9|69
1718306100000|2024-06-13 19:15:00|8415.4|8413.9|8415|8413.5|8415.5|8414|8414.9|8413.4|48
1718306400000|2024-06-13 19:20:00|8414.9|8413.4|8415.7|8414.2|8415.7|8414.2|8414.6|8413.4|68
1718306700000|2024-06-13 19:25:00|8415.6|8414.1|8415.8|8414.3|8416.5|8415|8415.4|8414|93
1718307000000|2024-06-13 19:30:00|8415.9|8414.4|8415.5|8414.6|8416|8414.8|8415.5|8414.1|39
1718307300000|2024-06-13 19:35:00|8415.6|8414.7|8415.6|8414.1|8415.8|8414.7|8415.4|8414|41
1718307600000|2024-06-13 19:40:00|8415.7|8414.2|8415.4|8413.9|8415.7|8414.4|8415.1|8413.8|43
1718307900000|2024-06-13 19:45:00|8415.3|8413.8|8415.1|8414.2|8415.4|8414.4|8414.7|8413.5|40
1718308200000|2024-06-13 19:50:00|8415.2|8414.3|8415.1|8414.2|8415.6|8414.5|8415|8413.9|46
1718308500000|2024-06-13 19:55:00|8415.2|8414.3|8414.6|8413.7|8415.8|8414.7|8414.5|8413.4|97
1718308800000|2024-06-13 20:00:00|8414.4|8413.5|8414.9|8413.4|8415.4|8414|8414.4|8413.3|47
1718309100000|2024-06-13 20:05:00|8414.8|8413.3|8415.7|8414.2|8415.8|8414.4|8414.7|8413.2|49
1718309400000|2024-06-13 20:10:00|8415.6|8414.1|8415.9|8415|8416.2|8415.1|8415.5|8414.1|28
1718309700000|2024-06-13 20:15:00|8416|8415.1|8414.8|8413.9|8416|8415.1|8414.5|8413.6|32
1718310000000|2024-06-13 20:20:00|8414.7|8413.8|8414.2|8412.7|8414.7|8413.8|8414|8412.7|36
1718310300000|2024-06-13 20:25:00|8414.3|8412.8|8414.3|8412.8|8414.6|8413.1|8413.7|8412.4|33
1718310600000|2024-06-13 20:30:00|8414.4|8412.9|8413.8|8412.3|8414.4|8412.9|8413.7|8412.2|23
1718310900000|2024-06-13 20:35:00|8414.1|8412.6|8413.8|8412.3|8414.1|8412.6|8413.8|8412.3|16
1718311200000|2024-06-13 20:40:00|8413.7|8412.2|8414|8412.5|8414.3|8412.8|8413.6|8412.1|23
1718311500000|2024-06-13 20:45:00|8413.9|8412.4|8414.6|8413.1|8415.1|8413.6|8413.7|8412.2|41
1718311800000|2024-06-13 20:50:00|8414.5|8413|8415.1|8413.6|8415.3|8413.8|8414.5|8413|31
1718312100000|2024-06-13 20:55:00|8415.8|8413.4|8416.1|8411.5|8416.1|8413.4|8414.2|8410|181
1718312400000|2024-06-13 21:00:00|8422.6|8410.7|8422.4|8410.5|8423|8411.1|8420.8|8408.9|21
1718312700000|2024-06-13 21:05:00|8423.4|8411.5|8424.1|8412.2|8424.2|8412.3|8423.3|8411.4|54
1718313000000|2024-06-13 21:10:00|8424.3|8412.4|8423.1|8411.2|8424.5|8412.6|8423|8411.1|144
1718313300000|2024-06-13 21:15:00|8423|8411.1|8422.5|8410.6|8423.7|8411.8|8422.3|8410.4|72
1718313600000|2024-06-13 21:20:00|8422.6|8410.7|8423.4|8411.5|8423.7|8411.8|8422.6|8410.7|67
1718313900000|2024-06-13 21:25:00|8423.8|8411.9|8423.6|8412.4|8423.9|8412.4|8423|8411.1|70
1718314200000|2024-06-13 21:30:00|8423.7|8412.3|8423.4|8411.5|8423.8|8412.5|8421.7|8410.7|85
1718314500000|2024-06-13 21:35:00|8423.6|8411.7|8423.2|8411.7|8424.2|8412.3|8422.9|8411.3|194
1718314800000|2024-06-13 21:40:00|8423.1|8411.6|8426.5|8414.6|8426.9|8415|8422.8|8411.6|153
1718315100000|2024-06-13 21:45:00|8426.4|8414.5|8427.1|8415.2|8427.1|8415.2|8426.4|8414.5|40
1718315400000|2024-06-13 21:50:00|8427|8415.1|8426.4|8414.5|8427.2|8415.3|8425.7|8413.8|63
1718315700000|2024-06-13 21:55:00|8426.6|8414.7|8423.8|8412.3|8426.8|8414.9|8419.3|8411.9|65
1718316000000|2024-06-13 22:00:00|8423.6|8412.2|8416.2|8412.6|8424.6|8412.8|8414.8|8410.9|187
1718316300000|2024-06-13 22:05:00|8415.7|8413|8416.1|8414.6|8416.3|8414.8|8414.9|8413|66
1718316600000|2024-06-13 22:10:00|8416.2|8414.7|8415.2|8413.7|8416.3|8414.8|8415|8413.5|26
1718316900000|2024-06-13 22:15:00|8415.3|8413.8|8415.1|8413.6|8415.3|8413.8|8414.7|8413.2|36
1718317200000|2024-06-13 22:20:00|8415.2|8413.7|8415.3|8413.8|8415.6|8414.1|8415.1|8413.6|31
1718317500000|2024-06-13 22:25:00|8415.4|8413.9|8416.1|8414.6|8416.5|8415|8415.4|8413.9|25
1718317800000|2024-06-13 22:30:00|8416|8414.5|8416.9|8415.4|8417.2|8415.7|8416|8414.5|38
1718318100000|2024-06-13 22:35:00|8417|8415.5|8417.4|8415.9|8417.6|8416.1|8416.9|8415.4|22
1718318400000|2024-06-13 22:40:00|8417.5|8416|8417.9|8416.4|8418|8416.5|8417.4|8415.9|27
1718318700000|2024-06-13 22:45:00|8417.8|8416.3|8417.6|8416.1|8418|8416.5|8417.1|8415.6|34
1718319000000|2024-06-13 22:50:00|8417.7|8416.2|8417.8|8416.3|8417.9|8416.4|8417.6|8416.1|23
1718319300000|2024-06-13 22:55:00|8418.1|8416.6|8417.3|8415.8|8418.3|8416.8|8417.3|8415.8|47
1718319600000|2024-06-13 23:00:00|8417.4|8415.9|8417.6|8416.1|8417.7|8416.2|8416.8|8415.3|38
1718319900000|2024-06-13 23:05:00|8417.5|8416|8418.1|8416.6|8418.3|8416.8|8417.5|8416|33
1718320200000|2024-06-13 23:10:00|8418.2|8416.7|8417.8|8416.3|8418.2|8416.7|8417.7|8416.2|18
1718320500000|2024-06-13 23:15:00|8417.9|8416.4|8418.7|8417.2|8418.7|8417.2|8417.9|8416.4|25
1718320800000|2024-06-13 23:20:00|8418.6|8417.1|8419|8417.5|8419.2|8417.7|8418.6|8417.1|45
1718321100000|2024-06-13 23:25:00|8419.1|8417.6|8419.2|8417.7|8419.3|8417.8|8418.9|8417.4|18
1718321400000|2024-06-13 23:30:00|8419.3|8417.8|8419.3|8417.8|8419.4|8417.9|8419.1|8417.6|13
1718321700000|2024-06-13 23:35:00|8419.4|8417.9|8419.2|8417.7|8419.6|8418.1|8419.2|8417.7|22
1718322000000|2024-06-13 23:40:00|8419.1|8417.6|8420.3|8418.8|8420.4|8418.9|8419.1|8417.6|37
1718322300000|2024-06-13 23:45:00|8420.1|8418.6|8419.8|8418.3|8420.9|8419.4|8419.7|8418.2|44
1718322600000|2024-06-13 23:50:00|8419.9|8418.4|8419.8|8418.3|8419.9|8418.4|8419.3|8418|30
1718322900000|2024-06-13 23:55:00|8419.7|8418.2|8420|8418.5|8420.1|8418.6|8419.4|8417.9|37
1718323200000|2024-06-14 00:00:00|8420.1|8418.6|8420.5|8419|8420.5|8419|8419.5|8418.1|76
1718323500000|2024-06-14 00:05:00|8420.4|8418.9|8419.8|8418.3|8420.4|8419|8419.4|8418|54
1718323800000|2024-06-14 00:10:00|8419.5|8418.6|8421.4|8419.9|8421.5|8420|8419.5|8418.6|65
1718324100000|2024-06-14 00:15:00|8421.5|8420|8420.6|8419.7|8421.5|8420|8420.5|8419.3|41
1718324400000|2024-06-14 00:20:00|8420.5|8419.6|8420.9|8419.4|8420.9|8419.7|8420.4|8419.3|44
1718324700000|2024-06-14 00:25:00|8420.8|8419.3|8420.8|8419.3|8420.9|8419.6|8420.2|8418.7|44
1718325000000|2024-06-14 00:30:00|8420.9|8419.4|8421.9|8420.4|8421.9|8420.4|8420.7|8419.2|55
1718325300000|2024-06-14 00:35:00|8422|8420.5|8421.4|8419.9|8422|8420.5|8421.3|8419.9|31
1718325600000|2024-06-14 00:40:00|8421.3|8419.8|8420.7|8419.2|8421.3|8419.8|8420.6|8419.1|27
1718325900000|2024-06-14 00:45:00|8420.6|8419.1|8420.9|8419.4|8420.9|8419.4|8420.5|8419|26
1718326200000|2024-06-14 00:50:00|8420.8|8419.3|8421.7|8420.2|8421.7|8420.2|8420.7|8419.2|66
1718326500000|2024-06-14 00:55:00|8421.6|8420.1|8420.7|8419.2|8421.6|8420.3|8420.6|8419.1|64
1718326800000|2024-06-14 01:00:00|8420.8|8419.3|8421|8419.5|8421.2|8419.7|8420.2|8418.7|61
1718327100000|2024-06-14 01:05:00|8420.9|8419.4|8421.1|8419.6|8421.2|8419.7|8420.8|8419.3|33
1718327400000|2024-06-14 01:10:00|8421.2|8419.7|8422|8420.5|8422.2|8420.7|8420.9|8419.4|44
1718327700000|2024-06-14 01:15:00|8422.1|8420.6|8422.2|8420.7|8422.2|8420.8|8421.5|8420.2|51
1718328000000|2024-06-14 01:20:00|8422.1|8420.6|8420.6|8419.1|8422.2|8420.7|8420.6|8419.1|47
1718328300000|2024-06-14 01:25:00|8420.7|8419.2|8420.6|8419.7|8421|8419.7|8420.4|8419.1|28
1718328600000|2024-06-14 01:30:00|8420.5|8419.6|8421.6|8420.1|8421.6|8420.1|8420.5|8419.4|55
1718328900000|2024-06-14 01:35:00|8421.5|8420|8421.3|8419.8|8421.8|8420.5|8421.1|8419.8|51
1718329200000|2024-06-14 01:40:00|8421.2|8419.7|8420.6|8419.1|8421.2|8419.7|8420.5|8419|53
1718329500000|2024-06-14 01:45:00|8420.5|8419|8420.2|8418.7|8420.5|8419|8420.1|8418.6|44
1718329800000|2024-06-14 01:50:00|8420.3|8418.8|8420.1|8418.6|8420.5|8419|8420.1|8418.6|39
1718330100000|2024-06-14 01:55:00|8420|8418.5|8420|8418.5|8420.3|8418.8|8419.7|8418.2|50
1718330400000|2024-06-14 02:00:00|8420.1|8418.6|8419.4|8418.5|8420.1|8418.6|8419.3|8418|56
1718330700000|2024-06-14 02:05:00|8419.6|8418.1|8419.7|8418.2|8419.9|8418.6|8419.2|8418.1|26
1718331000000|2024-06-14 02:10:00|8419.8|8418.3|8419.5|8418.6|8419.8|8418.6|8419.1|8418|47
1718331300000|2024-06-14 02:15:00|8419.4|8418.5|8420.1|8418.6|8420.1|8418.7|8419.4|8418.2|58
1718331600000|2024-06-14 02:20:00|8420|8418.5|8419.9|8418.4|8420.2|8418.7|8419.8|8418.3|50
1718331900000|2024-06-14 02:25:00|8419.6|8418.7|8419.8|8418.3|8420|8418.7|8419.5|8418.1|36
1718332200000|2024-06-14 02:30:00|8419.7|8418.2|8419.9|8418.4|8420.4|8418.9|8419.7|8418.2|62
1718332500000|2024-06-14 02:35:00|8419.8|8418.3|8419.5|8418|8419.8|8418.3|8419.2|8417.7|38
1718332800000|2024-06-14 02:40:00|8419.4|8417.9|8419.3|8417.8|8419.6|8418.1|8419.1|8417.6|26
1718333100000|2024-06-14 02:45:00|8419.4|8417.9|8419.2|8418.3|8419.8|8418.3|8419.2|8417.9|25
1718333400000|2024-06-14 02:50:00|8419.3|8418.4|8419.5|8418|8419.7|8418.4|8419.2|8417.7|35
1718333700000|2024-06-14 02:55:00|8419.6|8418.1|8419.5|8418|8419.7|8418.2|8419.2|8417.7|63
1718334000000|2024-06-14 03:00:00|8419.4|8417.9|8419.5|8418|8419.8|8418.3|8419|8417.7|48
1718334300000|2024-06-14 03:05:00|8419.4|8417.9|8419.2|8417.7|8419.7|8418.2|8419.1|8417.6|88
1718334600000|2024-06-14 03:10:00|8419.3|8417.8|8419|8417.5|8419.6|8418|8418.8|8417.1|74
1718334900000|2024-06-14 03:15:00|8418.9|8417.4|8419.2|8417.7|8419.4|8417.9|8418.9|8417.4|122
1718335200000|2024-06-14 03:20:00|8419.3|8417.8|8419.9|8418.4|8420|8418.5|8418.4|8416.9|264
1718335500000|2024-06-14 03:25:00|8419.8|8418.3|8421.9|8420.4|8422|8420.5|8419.8|8418.3|253
1718335800000|2024-06-14 03:30:00|8422.1|8420.6|8422.5|8421|8422.6|8421.1|8421.9|8420.4|231
1718336100000|2024-06-14 03:35:00|8422.4|8420.9|8421.8|8420.3|8422.5|8421|8421.2|8419.7|83
1718336400000|2024-06-14 03:40:00|8422|8420.5|8422.5|8421|8422.9|8421.4|8421.3|8420.1|87
1718336700000|2024-06-14 03:45:00|8422.4|8420.9|8422.2|8420.7|8423|8421.5|8422|8420.5|72
1718337000000|2024-06-14 03:50:00|8422.1|8420.6|8422.1|8420.6|8422.3|8420.9|8421.7|8420.4|45
1718337300000|2024-06-14 03:55:00|8422|8420.5|8422.8|8421.3|8422.8|8421.3|8421.6|8420.1|56
1718337600000|2024-06-14 04:00:00|8422.7|8421.2|8422.4|8420.9|8422.7|8421.2|8422.3|8420.8|37
1718337900000|2024-06-14 04:05:00|8422.3|8420.8|8421.8|8420.3|8422.4|8420.9|8421.8|8420.3|32
1718338200000|2024-06-14 04:10:00|8421.9|8420.4|8421|8419.5|8421.9|8420.4|8420.8|8419.3|40
1718338500000|2024-06-14 04:15:00|8420.9|8419.4|8421|8419.5|8421.2|8419.7|8420.8|8419.3|45
1718338800000|2024-06-14 04:20:00|8421.1|8419.6|8419.9|8419|8421.1|8419.6|8419.8|8418.9|30
1718339100000|2024-06-14 04:25:00|8420.1|8418.6|8420.3|8418.8|8420.4|8418.9|8420.1|8418.6|19
1718339400000|2024-06-14 04:30:00|8420.4|8418.9|8421.5|8420|8421.5|8420|8420.2|8418.7|55
1718339700000|2024-06-14 04:35:00|8421.4|8419.9|8421.6|8420.1|8421.7|8420.2|8421.4|8419.9|23
1718340000000|2024-06-14 04:40:00|8421.7|8420.2|8421.4|8419.9|8421.8|8420.3|8421.2|8419.7|37
1718340300000|2024-06-14 04:45:00|8421.5|8420|8421.1|8419.6|8421.6|8420.1|8420.9|8419.4|43
1718340600000|2024-06-14 04:50:00|8421.2|8419.7|8421.2|8419.7|8421.5|8420.1|8420.8|8419.5|40
1718340900000|2024-06-14 04:55:00|8421.3|8419.8|8421.8|8420.3|8422|8420.5|8421.3|8419.8|37
1718341200000|2024-06-14 05:00:00|8421.9|8420.4|8421.7|8420.2|8422.2|8420.8|8421.4|8420|60
1718341500000|2024-06-14 05:05:00|8421.8|8420.3|8421.5|8420|8421.8|8420.8|8421.4|8419.9|23
1718341800000|2024-06-14 05:10:00|8421.4|8419.9|8421.1|8419.6|8421.5|8420|8420.9|8419.4|80
1718342100000|2024-06-14 05:15:00|8421|8419.5|8420.8|8419.3|8421.1|8419.6|8420.5|8419|37
1718342400000|2024-06-14 05:20:00|8420.7|8419.2|8420.6|8419.1|8421|8419.5|8420.3|8418.8|50
1718342700000|2024-06-14 05:25:00|8420.5|8419|8419.4|8418.5|8420.6|8419.4|8419.4|8417.9|36
1718343000000|2024-06-14 05:30:00|8419.7|8418.2|8419.6|8418.1|8419.9|8418.6|8419.3|8418|39
1718343300000|2024-06-14 05:35:00|8419.7|8418.2|8420.1|8418.6|8420.1|8418.6|8419.6|8418.1|40
1718343600000|2024-06-14 05:40:00|8420|8418.5|8420.9|8419.4|8421.2|8419.7|8419.8|8418.3|47
1718343900000|2024-06-14 05:45:00|8421|8419.5|8421.2|8419.7|8421.2|8419.7|8420.8|8419.3|49
1718344200000|2024-06-14 05:50:00|8421.3|8419.8|8421.2|8419.7|8421.8|8420.3|8420.6|8419.1|74
1718344500000|2024-06-14 05:55:00|8421.1|8419.6|8421.4|8419.9|8421.6|8420.4|8420.6|8419.1|72
1718344800000|2024-06-14 06:00:00|8421.1|8419.6|8421.3|8419.8|8421.9|8420.6|8420.5|8419|160
1718345100000|2024-06-14 06:05:00|8421.2|8419.7|8422.3|8421.4|8422.6|8421.4|8421|8419.7|106
1718345400000|2024-06-14 06:10:00|8422.4|8421.5|8422.3|8421.4|8422.9|8421.9|8421.6|8420.1|110
1718345700000|2024-06-14 06:15:00|8422.4|8421.5|8423.5|8422|8423.6|8422.1|8422|8420.7|162
1718346000000|2024-06-14 06:20:00|8423.4|8421.9|8422.8|8421.9|8423.6|8422.4|8422.4|8421|130
1718346300000|2024-06-14 06:25:00|8423.5|8422|8423.2|8421.7|8424.2|8423|8422.8|8421.5|139
1718346600000|2024-06-14 06:30:00|8423.3|8421.8|8423.3|8421.8|8423.5|8422.4|8422.5|8421.1|144
1718346900000|2024-06-14 06:35:00|8423.2|8421.7|8419.3|8417.8|8423.3|8422.2|8419.1|8417.6|275
1718347200000|2024-06-14 06:40:00|8419.2|8417.7|8418|8416.5|8419.2|8417.7|8415|8413.5|332
1718347500000|2024-06-14 06:45:00|8417.9|8416.4|8420.5|8419|8421.1|8420|8417.9|8416.4|242
1718347800000|2024-06-14 06:50:00|8420.6|8419.1|8421.3|8420.4|8421.5|8420.5|8420.4|8419.1|184
1718348100000|2024-06-14 06:55:00|8421.2|8420.3|8422.3|8420.8|8423.1|8421.6|8421.1|8420.1|173
1718348400000|2024-06-14 07:00:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.2|8422.2|8420.8|234
1718348700000|2024-06-14 07:05:00|8423.1|8421.6|8422.7|8421.8|8423.3|8422.1|8421.6|8420.4|207
1718349000000|2024-06-14 07:10:00|8422.6|8421.7|8419|8417.5|8423.2|8422.2|8418.1|8416.6|265
1718349300000|2024-06-14 07:15:00|8418.8|8417.3|8418.9|8417.4|8419.1|8417.9|8416.9|8415.5|281
1718349600000|2024-06-14 07:20:00|8418.7|8417.8|8418.8|8417.9|8419.7|8418.5|8417.4|8416.3|240
1718349900000|2024-06-14 07:25:00|8418.9|8418|8420.4|8419.5|8421.8|8420.3|8417.6|8416.7|218
1718350200000|2024-06-14 07:30:00|8420.7|8419.2|8421.7|8420.8|8422.8|8421.6|8420|8419.1|243
1718350500000|2024-06-14 07:35:00|8421.8|8420.9|8418.1|8417.2|8422.2|8420.9|8418.1|8417.1|209
1718350800000|2024-06-14 07:40:00|8418|8417.1|8416.1|8415.2|8418.4|8417.4|8416|8414.5|191
1718351100000|2024-06-14 07:45:00|8415.9|8415|8416.4|8414.9|8416.6|8415.5|8414.5|8413|251
1718351400000|2024-06-14 07:50:00|8416.5|8415|8413.1|8412.2|8416.8|8415.5|8413|8411.9|233
1718351700000|2024-06-14 07:55:00|8413.2|8412.3|8411.9|8410.4|8413.6|8412.3|8411.9|8410.4|212
1718352000000|2024-06-14 08:00:00|8411.8|8410.3|8412.9|8411.4|8412.9|8411.4|8410.9|8409.4|241
1718352300000|2024-06-14 08:05:00|8412.8|8411.3|8413.6|8412.1|8414.1|8413|8412.5|8411|265
1718352600000|2024-06-14 08:10:00|8413.7|8412.2|8411.3|8410.4|8413.9|8412.4|8410.9|8409.4|246
1718352900000|2024-06-14 08:15:00|8411.2|8410.3|8411.2|8409.7|8413|8411.7|8410.5|8409|213
1718353200000|2024-06-14 08:20:00|8411.3|8409.8|8410.9|8409.4|8412|8410.5|8410.5|8409|195
1718353500000|2024-06-14 08:25:00|8410.8|8409.3|8410.5|8409|8411|8409.5|8408.8|8407.5|168
1718353800000|2024-06-14 08:30:00|8410.4|8408.9|8411.3|8409.8|8412.2|8411|8410.3|8408.8|198
1718354100000|2024-06-14 08:35:00|8411.2|8409.7|8408.5|8407.6|8411.3|8409.8|8408.5|8407.2|164
1718354400000|2024-06-14 08:40:00|8408.4|8407.5|8406.2|8404.7|8408.8|8407.7|8405.8|8404.5|213
1718354700000|2024-06-14 08:45:00|8406|8405.1|8403.5|8402|8406.5|8405.6|8402.1|8400.6|258
1718355000000|2024-06-14 08:50:00|8403.3|8401.8|8405.5|8404|8405.9|8404.9|8403.2|8401.7|179
1718355300000|2024-06-14 08:55:00|8405.4|8403.9|8405.1|8403.6|8406.7|8405.6|8405|8403.5|188
1718355600000|2024-06-14 09:00:00|8405|8403.5|8405.1|8403.6|8405.4|8403.9|8402.7|8401.2|248
1718355900000|2024-06-14 09:05:00|8405.3|8403.8|8403.8|8402.3|8405.6|8404.6|8403.7|8402.2|199
1718356200000|2024-06-14 09:10:00|8403.7|8402.2|8398.4|8397.5|8403.8|8402.3|8398|8396.6|271
1718356500000|2024-06-14 09:15:00|8398.6|8397.7|8400.1|8398.6|8401.5|8400.3|8398.3|8396.8|223
1718356800000|2024-06-14 09:20:00|8400|8398.5|8402.4|8401.5|8403.1|8401.7|8399.6|8398.5|203
1718357100000|2024-06-14 09:25:00|8402.3|8401.4|8402.5|8401|8403.5|8402.6|8401.8|8400.9|222
1718357400000|2024-06-14 09:30:00|8402.6|8401.1|8406.8|8405.3|8406.9|8405.4|8401.7|8400.7|275
1718357700000|2024-06-14 09:35:00|8406.5|8405.6|8407.9|8406.4|8408.2|8406.8|8406.3|8405.1|319
1718358000000|2024-06-14 09:40:00|8407.8|8406.3|8408.4|8406.9|8409.5|8408.1|8406.8|8405.3|292
1718358300000|2024-06-14 09:45:00|8408.5|8407|8412.5|8411|8412.8|8411.3|8408.2|8406.7|310
1718358600000|2024-06-14 09:50:00|8412.6|8411.1|8411.8|8410.3|8413.9|8412.7|8411.4|8409.9|294
1718358900000|2024-06-14 09:55:00|8412|8410.5|8411.6|8410.1|8413.1|8411.9|8410.8|8409.3|295
1718359200000|2024-06-14 10:00:00|8411.5|8410|8410.7|8409.2|8411.7|8410.2|8408.7|8407.2|335
1718359500000|2024-06-14 10:05:00|8410.3|8409.4|8409.9|8409|8412.6|8411.1|8409.9|8408.9|280
1718359800000|2024-06-14 10:10:00|8409.8|8408.9|8410.2|8408.7|8410.4|8409.1|8408.9|8407.9|187
1718360100000|2024-06-14 10:15:00|8410.3|8408.8|8410.6|8409.1|8411.6|8410.3|8409.3|8407.9|245
1718360400000|2024-06-14 10:20:00|8410.5|8409|8413.4|8411.9|8413.4|8411.9|8410.4|8408.9|220
1718360700000|2024-06-14 10:25:00|8413.3|8411.8|8414.2|8412.7|8417.1|8416.1|8413.3|8411.8|249
1718361000000|2024-06-14 10:30:00|8414.1|8412.6|8414.6|8413.1|8415.7|8414.3|8413.8|8412.3|188
1718361300000|2024-06-14 10:35:00|8414.7|8413.2|8412.3|8411.4|8415|8413.5|8411.4|8409.9|232
1718361600000|2024-06-14 10:40:00|8412.5|8411.6|8413.2|8412.3|8414.2|8412.9|8411.3|8410.1|269
1718361900000|2024-06-14 10:45:00|8413.1|8412.2|8413.1|8412.2|8413.7|8412.8|8412.1|8410.8|158
1718362200000|2024-06-14 10:50:00|8413|8412.1|8418|8416.5|8418|8416.5|8412.5|8411.6|179
1718362500000|2024-06-14 10:55:00|8417.9|8416.4|8420.2|8418.7|8422|8420.9|8416.8|8415.6|223
1718362800000|2024-06-14 11:00:00|8420.3|8418.8|8420.8|8419.9|8421.2|8420.3|8419.4|8417.9|209
1718363100000|2024-06-14 11:05:00|8420.9|8420|8420.1|8418.6|8421.4|8420.1|8419.1|8417.6|220
1718363400000|2024-06-14 11:10:00|8420|8418.5|8420.3|8418.8|8420.9|8419.7|8418.7|8417.3|197
1718363700000|2024-06-14 11:15:00|8420.2|8418.7|8422|8420.5|8422.6|8421.1|8420.1|8418.6|215
1718364000000|2024-06-14 11:20:00|8422.1|8420.6|8421.9|8421|8422.6|8421.6|8420.4|8419.2|189
1718364300000|2024-06-14 11:25:00|8421.8|8420.9|8422.2|8421.3|8422.7|8421.8|8420.8|8419.6|147
1718364600000|2024-06-14 11:30:00|8422|8421.1|8420.2|8418.7|8422.6|8421.4|8419.7|8418.6|256
1718364900000|2024-06-14 11:35:00|8420.1|8418.6|8417.3|8415.8|8420.3|8418.8|8417|8415.5|207
1718365200000|2024-06-14 11:40:00|8417.2|8415.7|8415.6|8414.7|8417.7|8416.7|8415.4|8414.3|171
1718365500000|2024-06-14 11:45:00|8415.5|8414.6|8416|8414.5|8416.2|8415|8414.5|8413|211
1718365800000|2024-06-14 11:50:00|8415.9|8414.4|8420.6|8419.1|8420.8|8419.3|8415.7|8414.2|193
1718366100000|2024-06-14 11:55:00|8420.4|8418.9|8418.5|8417|8420.5|8419|8416.4|8415.4|245
1718366400000|2024-06-14 12:00:00|8418.6|8417.1|8420.7|8419.2|8421.2|8419.7|8417.5|8416|270
1718366700000|2024-06-14 12:05:00|8420.6|8419.1|8421|8420.1|8421.5|8420.2|8418.4|8417.2|283
1718367000000|2024-06-14 12:10:00|8421.1|8420.2|8419.4|8417.9|8421.1|8420.2|8418.9|8417.8|234
1718367300000|2024-06-14 12:15:00|8419.5|8418|8422.1|8421.2|8422.3|8421.4|8419.5|8418|231
1718367600000|2024-06-14 12:20:00|8422.2|8421.3|8425.2|8424.3|8425.4|8424.5|8421.9|8421|223
1718367900000|2024-06-14 12:25:00|8425.3|8424.4|8428.3|8426.8|8428.3|8426.8|8424.2|8423.2|253
1718368200000|2024-06-14 12:30:00|8428.1|8426.6|8427.7|8426.2|8428.2|8426.7|8425.9|8424.6|411
1718368500000|2024-06-14 12:35:00|8427.8|8426.3|8430.3|8428.8|8430.5|8429.4|8427.3|8426.2|282
1718368800000|2024-06-14 12:40:00|8430.4|8428.9|8429.1|8427.6|8431.1|8429.6|8428.1|8426.6|371
1718369100000|2024-06-14 12:45:00|8429|8427.5|8429.1|8427.6|8429.2|8428|8427.6|8426.1|272
1718369400000|2024-06-14 12:50:00|8429|8427.5|8428.2|8426.7|8429|8427.5|8426.6|8425.2|231
1718369700000|2024-06-14 12:55:00|8427.9|8426.4|8423.7|8422.2|8428.2|8426.7|8423.2|8421.8|399
1718370000000|2024-06-14 13:00:00|8423.6|8422.1|8423.9|8423|8424.5|8423.6|8421.8|8420.3|291
1718370300000|2024-06-14 13:05:00|8423.8|8422.9|8425.6|8424.1|8425.7|8424.2|8423.5|8422.1|217
1718370600000|2024-06-14 13:10:00|8425.4|8423.9|8427.1|8425.6|8428|8426.5|8425|8423.9|263
1718370900000|2024-06-14 13:15:00|8426.9|8426|8427.2|8426.3|8428.1|8426.9|8425|8424.1|255
1718371200000|2024-06-14 13:20:00|8427|8426.1|8430.4|8428.9|8430.6|8429.1|8426.8|8425.9|247
1718371500000|2024-06-14 13:25:00|8430.5|8429|8429.8|8428.9|8430.8|8429.7|8429.2|8427.7|193
1718371800000|2024-06-14 13:30:00|8429.7|8428.8|8431.6|8430.1|8432.1|8430.6|8428.7|8427.5|369
1718372100000|2024-06-14 13:35:00|8431.7|8430.2|8429.7|8428.2|8431.7|8430.2|8428|8426.5|342
1718372400000|2024-06-14 13:40:00|8429.6|8428.1|8428.5|8427|8430|8428.5|8427.7|8426.2|252
1718372700000|2024-06-14 13:45:00|8428.4|8426.9|8429|8427.5|8429.4|8427.9|8428|8426.6|283
1718373000000|2024-06-14 13:50:00|8428.9|8427.4|8428.4|8426.9|8429.9|8428.8|8427.5|8426.1|225
1718373300000|2024-06-14 13:55:00|8428.3|8426.8|8427.3|8423.7|8429.3|8427.8|8426.5|8423.7|301
1718373600000|2024-06-14 14:00:00|8427.4|8423.6|8430|8428.5|8430.1|8428.6|8426|8423.1|456
1718373900000|2024-06-14 14:05:00|8429.9|8428.4|8429.6|8428.7|8430.9|8429.6|8428.5|8427|330
1718374200000|2024-06-14 14:10:00|8429.5|8428.6|8430.3|8428.8|8430.4|8428.9|8427.6|8426.5|256
1718374500000|2024-06-14 14:15:00|8430.2|8428.7|8430.8|8429.3|8430.8|8429.5|8429.2|8427.7|215
1718374800000|2024-06-14 14:20:00|8430.9|8429.4|8434.4|8432.9|8435|8433.8|8430.4|8429.1|279
1718375100000|2024-06-14 14:25:00|8434.5|8433|8433.6|8432.7|8434.8|8433.5|8433.4|8431.9|275
1718375400000|2024-06-14 14:30:00|8433.7|8432.8|8430.3|8428.8|8433.7|8432.8|8430.2|8428.7|271
1718375700000|2024-06-14 14:35:00|8430.4|8428.9|8428|8427.1|8431.6|8430.1|8427.6|8426.4|227
1718376000000|2024-06-14 14:40:00|8427.9|8427|8428.1|8426.6|8428.8|8427.5|8427|8425.5|260
1718376300000|2024-06-14 14:45:00|8428.2|8426.7|8431.7|8430.8|8431.8|8430.9|8428.1|8426.6|261
1718376600000|2024-06-14 14:50:00|8431.6|8430.7|8436.5|8435|8436.5|8435|8431.6|8430.6|344
1718376900000|2024-06-14 14:55:00|8436.6|8435.1|8437.3|8436.4|8439.3|8438.1|8436.3|8435.1|397
1718377200000|2024-06-14 15:00:00|8437.2|8436.3|8435.9|8435|8437.5|8436.3|8435|8433.6|308
1718377500000|2024-06-14 15:05:00|8436.1|8434.6|8436.2|8434.7|8436.8|8435.7|8434.8|8433.7|189
1718377800000|2024-06-14 15:10:00|8436.1|8434.6|8435.1|8433.6|8436.2|8434.7|8433.1|8432.2|208
1718378100000|2024-06-14 15:15:00|8435|8433.5|8434.4|8433.5|8436.6|8435.3|8434.2|8432.9|213
1718378400000|2024-06-14 15:20:00|8434.7|8433.2|8434.7|8433.2|8437|8436|8434.4|8432.9|219
1718378700000|2024-06-14 15:25:00|8434.8|8433.9|8436.6|8435.7|8436.9|8436|8434.3|8433.2|148
1718379000000|2024-06-14 15:30:00|8436.5|8435.6|8434.5|8433.6|8436.5|8435.6|8433.9|8432.5|161
1718379300000|2024-06-14 15:35:00|8434.6|8433.7|8437.4|8436.5|8438.5|8437.2|8434.6|8433.5|166
1718379600000|2024-06-14 15:40:00|8437.3|8436.4|8436.4|8434.9|8437.9|8436.7|8435.5|8434|205
1718379900000|2024-06-14 15:45:00|8436.5|8435|8437.6|8436.7|8438.3|8436.9|8435.6|8434.4|163
1718380200000|2024-06-14 15:50:00|8437.7|8436.8|8435.1|8433.6|8438.1|8436.8|8435.1|8433.6|115
1718380500000|2024-06-14 15:55:00|8435|8433.5|8435.8|8434.9|8436.3|8435|8434|8432.7|168
1718380800000|2024-06-14 16:00:00|8436.3|8434.8|8436.8|8435.3|8437.7|8436.8|8435.8|8434.5|106
1718381100000|2024-06-14 16:05:00|8437|8435.5|8436.6|8435.1|8437.1|8435.9|8435.9|8435|99
1718381400000|2024-06-14 16:10:00|8436.7|8435.2|8436.1|8435.2|8436.7|8435.3|8435|8433.7|106
1718381700000|2024-06-14 16:15:00|8436|8435.1|8437.3|8435.8|8437.7|8436.2|8435.6|8434.1|165
1718382000000|2024-06-14 16:20:00|8437.4|8435.9|8435.5|8434|8437.5|8436|8435.4|8433.9|96
1718382300000|2024-06-14 16:25:00|8435.6|8434.1|8434.9|8434|8435.8|8434.7|8434.7|8433.4|103
1718382600000|2024-06-14 16:30:00|8435|8434.1|8434.5|8433.6|8436.2|8434.9|8433.9|8432.7|166
1718382900000|2024-06-14 16:35:00|8434.4|8433.5|8433.8|8432.3|8434.7|8433.8|8433.6|8432.2|99
1718383200000|2024-06-14 16:40:00|8433.3|8432.4|8433.8|8432.9|8434.5|8433.3|8433.2|8432.1|99
1718383500000|2024-06-14 16:45:00|8433.9|8433|8434|8432.5|8434.7|8433.4|8433.6|8432.5|63
1718383800000|2024-06-14 16:50:00|8433.8|8432.9|8435.1|8434.2|8435.4|8434.3|8433.7|8432.4|69
1718384100000|2024-06-14 16:55:00|8435|8434.1|8435|8434.1|8435.4|8434.2|8434.6|8433.4|91
1718384400000|2024-06-14 17:00:00|8434.9|8434|8435.4|8434.5|8435.9|8435|8434.5|8433.4|84
1718384700000|2024-06-14 17:05:00|8435.6|8434.1|8435.2|8433.7|8436.1|8434.7|8434.5|8433.3|93
1718385000000|2024-06-14 17:10:00|8435.1|8433.6|8435.1|8433.6|8435.6|8434.3|8434.7|8433.5|72
1718385300000|2024-06-14 17:15:00|8434.9|8434|8434.7|8433.2|8435.2|8434|8433.9|8432.7|99
1718385600000|2024-06-14 17:20:00|8434.6|8433.1|8433.4|8431.9|8434.8|8433.3|8432.8|8431.8|81
1718385900000|2024-06-14 17:25:00|8433.1|8432.2|8433.7|8432.2|8433.7|8432.4|8432.6|8431.1|88
1718386200000|2024-06-14 17:30:00|8433.4|8432.5|8434.1|8433.2|8434.5|8433.2|8432.6|8431.4|110
1718386500000|2024-06-14 17:35:00|8434|8433.1|8435.4|8433.9|8435.8|8434.3|8433.9|8432.6|75
1718386800000|2024-06-14 17:40:00|8435.3|8433.8|8434.7|8433.8|8435.3|8434|8434.2|8432.9|97
1718387100000|2024-06-14 17:45:00|8434.6|8433.7|8434.9|8434|8435.1|8434.2|8434.6|8433.7|59
1718387400000|2024-06-14 17:50:00|8434.8|8433.9|8435.6|8434.1|8435.9|8434.4|8434.7|8433.6|64
1718387700000|2024-06-14 17:55:00|8435.5|8434|8434.6|8433.1|8436.7|8435.5|8434.4|8432.9|130
1718388000000|2024-06-14 18:00:00|8434.5|8433|8433.9|8433|8434.5|8433.4|8433.6|8432.3|98
1718388300000|2024-06-14 18:05:00|8433.8|8432.9|8433.7|8432.2|8433.9|8433|8433.3|8431.9|76
1718388600000|2024-06-14 18:10:00|8433.8|8432.3|8433.5|8432|8434|8432.5|8433.3|8431.8|68
1718388900000|2024-06-14 18:15:00|8433.4|8431.9|8434.7|8433.2|8434.8|8433.6|8433.2|8431.7|91
1718389200000|2024-06-14 18:20:00|8434.8|8433.3|8435.1|8433.6|8435.7|8434.2|8434.8|8433.3|92
1718389500000|2024-06-14 18:25:00|8435|8433.5|8435.3|8433.8|8435.6|8434.1|8434.7|8433.2|98
1718389800000|2024-06-14 18:30:00|8435.2|8433.7|8435.2|8433.7|8435.7|8434.6|8435.2|8433.7|56
1718390100000|2024-06-14 18:35:00|8435.3|8433.8|8435.9|8434.4|8436.4|8435|8435.1|8433.6|111
1718390400000|2024-06-14 18:40:00|8436.1|8434.6|8437.1|8435.6|8437.5|8436.2|8435.8|8434.4|93
1718390700000|2024-06-14 18:45:00|8437|8435.5|8435.6|8434.1|8437.2|8435.7|8435.4|8433.9|77
1718391000000|2024-06-14 18:50:00|8435.5|8434|8436.1|8435.2|8436.8|8435.4|8435.4|8433.9|74
1718391300000|2024-06-14 18:55:00|8436.2|8434.7|8438.3|8436.8|8438.3|8436.8|8435.3|8434.2|88
1718391600000|2024-06-14 19:00:00|8438.2|8436.7|8437.6|8436.7|8438.8|8437.6|8437.6|8436.2|122
1718391900000|2024-06-14 19:05:00|8437.5|8436.6|8438.1|8436.6|8438.6|8437.4|8437.5|8436.4|56
1718392200000|2024-06-14 19:10:00|8438.2|8436.7|8437.6|8436.1|8438.6|8437.2|8437.6|8436.1|63
1718392500000|2024-06-14 19:15:00|8437.4|8435.9|8437.5|8436|8437.6|8436.2|8436.9|8435.6|48
1718392800000|2024-06-14 19:20:00|8437.6|8436.1|8437.5|8436.6|8437.8|8436.8|8437.5|8436|24
1718393100000|2024-06-14 19:25:00|8437.7|8436.2|8437.5|8436.6|8437.9|8436.9|8437.4|8436.2|69
1718393400000|2024-06-14 19:30:00|8437.4|8436.5|8437.9|8437|8438|8437.1|8437.4|8436.5|53
1718393700000|2024-06-14 19:35:00|8437.8|8436.9|8437.8|8436.3|8438.2|8436.9|8437.4|8436|67
1718394000000|2024-06-14 19:40:00|8437.7|8436.2|8437.4|8435.9|8437.8|8436.5|8437.2|8435.9|38
1718394300000|2024-06-14 19:45:00|8437.3|8435.8|8436.9|8435.4|8437.5|8436.2|8436.9|8435.4|40
1718394600000|2024-06-14 19:50:00|8437|8435.5|8437.2|8435.7|8437.3|8435.8|8436.8|8435.3|38
1718394900000|2024-06-14 19:55:00|8437|8435.5|8437.3|8435.8|8437.6|8436.4|8436.2|8434.8|110
1718395200000|2024-06-14 20:00:00|8437.1|8435.6|8437|8435.5|8437.1|8435.6|8435.9|8434.4|106
1718395500000|2024-06-14 20:05:00|8436.9|8435.4|8437.4|8435.9|8437.4|8435.9|8436.6|8435.1|23
1718395800000|2024-06-14 20:10:00|8437.5|8436|8437.7|8436.2|8437.9|8436.4|8437.3|8435.8|33
1718396100000|2024-06-14 20:15:00|8437.8|8436.3|8438.6|8437.1|8439|8437.5|8437.8|8436.3|44
1718396400000|2024-06-14 20:20:00|8438.7|8437.2|8438.5|8437|8439|8437.5|8438.1|8436.6|121
1718396700000|2024-06-14 20:25:00|8438.4|8436.9|8440.1|8438.6|8440.2|8438.7|8438.4|8436.9|170
1718397000000|2024-06-14 20:30:00|8440|8438.5|8440.9|8439.4|8440.9|8439.4|8440|8438.5|115
1718397300000|2024-06-14 20:35:00|8441|8439.5|8441.5|8440|8441.7|8440.2|8440.6|8439.1|54
1718397600000|2024-06-14 20:40:00|8441.4|8439.9|8441.3|8439.8|8441.6|8440.1|8441.1|8439.6|59
1718397900000|2024-06-14 20:45:00|8441.4|8439.9|8439.6|8438.1|8441.6|8440.1|8439.4|8437.9|212
1718398200000|2024-06-14 20:50:00|8440.2|8438.7|8438.6|8437.1|8440.5|8439|8438.4|8436.9|278
1718398500000|2024-06-14 20:55:00|8439.1|8436.7|8441.7|8429.8|8443.3|8437.5|8438.4|8429.5|250
1718568000000|2024-06-16 20:00:00|8446.2|8426.8|8445.7|8428.9|8449.9|8431.8|8444.4|8425.3|17
1718568300000|2024-06-16 20:05:00|8445.4|8431.8|8444.8|8425.6|8447.4|8431.8|8444.7|8425.6|15
1718568600000|2024-06-16 20:10:00|8440.9|8425.7|8445.1|8426.4|8447|8428.2|8440.9|8424.7|25
1718568900000|2024-06-16 20:15:00|8445.2|8426.6|8443.9|8425.5|8445.3|8429.7|8441.8|8425.3|16
1718569200000|2024-06-16 20:20:00|8443.8|8425.6|8444.4|8425.9|8444.4|8427.4|8441.6|8425.6|9
1718569500000|2024-06-16 20:25:00|8444.3|8425.8|8441.6|8427.1|8444.3|8429.3|8441.6|8425.7|10
1718569800000|2024-06-16 20:30:00|8442.8|8425.7|8445.9|8429.5|8446.7|8429.5|8442.2|8423.2|22
1718570100000|2024-06-16 20:35:00|8446.2|8430.4|8444.7|8426.1|8447|8430.4|8444.2|8426|25
1718570400000|2024-06-16 20:40:00|8444.6|8425.6|8446.6|8428.7|8446.9|8428.9|8444.6|8425.6|22
1718570700000|2024-06-16 20:45:00|8446.5|8428.4|8445.8|8427.5|8446.5|8430.5|8442.9|8427.3|9
1718571000000|2024-06-16 20:50:00|8447.6|8426.6|8443.2|8427.8|8447.6|8428.2|8443.2|8426.6|11
1718571300000|2024-06-16 20:55:00|8443.7|8427.3|8442.3|8430.4|8447.1|8430.8|8442.3|8425.2|20
1718571600000|2024-06-16 21:00:00|8440.2|8428.3|8443.2|8431.3|8444.7|8432.8|8438.7|8426.8|37
1718571900000|2024-06-16 21:05:00|8442.6|8430.7|8442.6|8430.7|8443.8|8431.9|8434.8|8422.9|55
1718572200000|2024-06-16 21:10:00|8443.9|8432|8443.4|8431.5|8444.6|8432.7|8439.9|8428|39
1718572500000|2024-06-16 21:15:00|8442.7|8430.8|8443.9|8432|8443.9|8432|8442.7|8430.8|26
1718572800000|2024-06-16 21:20:00|8443.1|8431.2|8446.2|8434.3|8448.4|8436.5|8443|8431.1|51
1718573100000|2024-06-16 21:25:00|8446.1|8434.2|8445.2|8433.3|8447.7|8435.8|8443.1|8431.2|81
1718573400000|2024-06-16 21:30:00|8445.3|8433.4|8444.7|8432.8|8446.7|8434.8|8443.9|8432.3|47
1718573700000|2024-06-16 21:35:00|8444.8|8432.9|8444.9|8434|8445.8|8435|8442.8|8430.9|86
1718574000000|2024-06-16 21:40:00|8444.4|8434.8|8444.1|8433.3|8445.6|8435|8443.5|8431.6|52
1718574300000|2024-06-16 21:45:00|8444.7|8434.4|8442.1|8430.2|8444.8|8434.4|8441.2|8429.3|93
1718574600000|2024-06-16 21:50:00|8442.7|8430.8|8445|8435|8445.4|8435.1|8440.9|8429|168
1718574900000|2024-06-16 21:55:00|8445.1|8435.1|8444.5|8434.5|8445.5|8436.1|8442.8|8430.9|169
1718575200000|2024-06-16 22:00:00|8444.6|8434.7|8443.3|8438.2|8444.6|8438.7|8441.8|8434.6|281
1718575500000|2024-06-16 22:05:00|8442.9|8438.7|8441.3|8438.7|8442.9|8439|8440.7|8437.3|131
1718575800000|2024-06-16 22:10:00|8441.4|8438.8|8441.3|8439.8|8441.7|8440|8440.9|8438.7|24
1718576100000|2024-06-16 22:15:00|8441|8439.5|8440.6|8439.1|8441.1|8439.6|8440.4|8438.9|18
1718576400000|2024-06-16 22:20:00|8440.7|8439.2|8440.4|8438.9|8440.7|8439.2|8440.3|8438.8|26
1718576700000|2024-06-16 22:25:00|8440.3|8438.8|8441.1|8439.6|8441.1|8439.6|8440.3|8438.8|29
1718577000000|2024-06-16 22:30:00|8441|8439.5|8440.6|8439.1|8441.5|8440|8440.5|8439|69
1718577300000|2024-06-16 22:35:00|8440.5|8439|8441.2|8439.7|8441.8|8440.3|8440.5|8439|56
1718577600000|2024-06-16 22:40:00|8441.3|8439.8|8440.5|8439|8441.5|8440|8440.5|8439|74
1718577900000|2024-06-16 22:45:00|8440.4|8438.9|8439.9|8438.4|8440.5|8439|8439.7|8438.2|48
1718578200000|2024-06-16 22:50:00|8440|8438.5|8439.9|8438.4|8440|8438.5|8439.3|8437.8|71
1718578500000|2024-06-16 22:55:00|8439.8|8438.3|8439.9|8438.4|8440|8438.5|8439.7|8438.2|45
1718578800000|2024-06-16 23:00:00|8439.8|8438.3|8440.5|8439|8440.9|8439.4|8439.8|8438.3|49
1718579100000|2024-06-16 23:05:00|8440.4|8438.9|8440.3|8438.8|8440.5|8439|8440|8438.5|35
1718579400000|2024-06-16 23:10:00|8440.4|8438.9|8440.4|8438.9|8440.7|8439.2|8440.3|8438.8|45
1718579700000|2024-06-16 23:15:00|8440.5|8439|8440.5|8439|8440.7|8439.2|8440.1|8438.6|42
1718580000000|2024-06-16 23:20:00|8440.4|8438.9|8441.5|8440|8441.7|8440.2|8440.4|8438.9|47
1718580300000|2024-06-16 23:25:00|8441.4|8439.9|8441.6|8440.1|8441.6|8440.1|8441.3|8439.8|21
1718580600000|2024-06-16 23:30:00|8441.7|8440.2|8441.7|8440.2|8441.8|8440.3|8441.4|8439.9|59
1718580900000|2024-06-16 23:35:00|8441.8|8440.3|8441.6|8440.1|8442.1|8440.6|8441.5|8440|43
1718581200000|2024-06-16 23:40:00|8441.5|8440|8441.5|8440|8442.5|8441|8441.5|8440|58
1718581500000|2024-06-16 23:45:00|8441.4|8439.9|8441.7|8440.2|8441.8|8440.3|8441.4|8439.9|31
1718581800000|2024-06-16 23:50:00|8441.6|8440.1|8440.3|8438.8|8441.6|8440.1|8440.2|8438.7|28
1718582100000|2024-06-16 23:55:00|8440.4|8438.9|8439.1|8437.6|8440.4|8438.9|8439|8437.5|50
1718582400000|2024-06-17 00:00:00|8439|8437.5|8439|8437.5|8439.3|8437.8|8438.7|8437.2|88
1718582700000|2024-06-17 00:05:00|8439.3|8437.8|8439.2|8437.7|8439.4|8437.9|8438.7|8437.2|81
1718583000000|2024-06-17 00:10:00|8439.1|8437.6|8439|8437.5|8439.1|8437.6|8438.5|8437|77
1718583300000|2024-06-17 00:15:00|8438.9|8437.4|8439.5|8438|8440|8438.5|8438.8|8437.3|62
1718583600000|2024-06-17 00:20:00|8439.6|8438.1|8439.1|8437.6|8439.6|8438.1|8439|8437.5|28
1718583900000|2024-06-17 00:25:00|8439.2|8437.7|8438.7|8437.2|8439.2|8437.7|8438.6|8437.1|58
1718584200000|2024-06-17 00:30:00|8438.6|8437.1|8437.6|8436.1|8438.7|8437.2|8437.5|8436|64
1718584500000|2024-06-17 00:35:00|8437.5|8436|8438.6|8437.1|8438.7|8437.2|8437.5|8436|41
1718584800000|2024-06-17 00:40:00|8438.5|8437|8438.7|8437.2|8438.9|8437.4|8438.1|8436.6|34
1718585100000|2024-06-17 00:45:00|8438.8|8437.3|8438.6|8437.1|8438.9|8437.6|8438.4|8437|24
1718585400000|2024-06-17 00:50:00|8438.7|8437.2|8439.2|8437.7|8439.7|8438.2|8438.6|8437.1|38
1718585700000|2024-06-17 00:55:00|8439|8437.5|8439.6|8438.1|8439.7|8438.3|8438.9|8437.4|41
1718586000000|2024-06-17 01:00:00|8439.5|8438|8439.7|8438.2|8440|8438.5|8439.4|8437.9|109
1718586300000|2024-06-17 01:05:00|8439.8|8438.3|8439.8|8438.3|8440.1|8438.9|8439.4|8437.9|76
1718586600000|2024-06-17 01:10:00|8439.7|8438.2|8439.8|8438.3|8440.2|8438.7|8439.4|8438.2|44
1718586900000|2024-06-17 01:15:00|8439.7|8438.2|8439.4|8437.9|8439.8|8438.3|8439.1|8437.7|69
1718587200000|2024-06-17 01:20:00|8439.3|8437.8|8440.5|8439|8440.5|8439|8439.2|8437.7|85
1718587500000|2024-06-17 01:25:00|8440.4|8438.9|8440|8438.5|8440.5|8439|8440|8438.5|36
1718587800000|2024-06-17 01:30:00|8439.9|8438.4|8440.2|8438.7|8440.8|8439.3|8439.7|8438.2|85
1718588100000|2024-06-17 01:35:00|8440.3|8438.8|8439.4|8438.5|8440.4|8439|8439.1|8438.1|42
1718588400000|2024-06-17 01:40:00|8439.3|8438.4|8439.9|8438.4|8440.1|8439|8439.2|8438.1|44
1718588700000|2024-06-17 01:45:00|8439.8|8438.3|8438.8|8437.3|8440|8438.5|8438.8|8437.3|79
1718589000000|2024-06-17 01:50:00|8438.9|8437.4|8438.5|8437|8439|8437.5|8438.1|8436.8|46
1718589300000|2024-06-17 01:55:00|8438.4|8436.9|8438.8|8437.3|8439.1|8437.6|8437.8|8436.3|53
1718589600000|2024-06-17 02:00:00|8438.7|8437.2|8438.3|8436.8|8438.8|8437.3|8437.9|8436.4|80
1718589900000|2024-06-17 02:05:00|8438.4|8436.9|8438.8|8437.3|8439|8437.5|8438.3|8436.8|49
1718590200000|2024-06-17 02:10:00|8438.9|8437.4|8439.2|8437.7|8439.3|8437.8|8438.8|8437.3|76
1718590500000|2024-06-17 02:15:00|8439.1|8437.6|8438.7|8437.2|8439.3|8437.8|8438.6|8437.1|111
1718590800000|2024-06-17 02:20:00|8438.6|8437.1|8438.7|8437.2|8439|8437.5|8438.4|8437|37
1718591100000|2024-06-17 02:25:00|8438.6|8437.1|8438.6|8437.1|8438.8|8437.3|8438.4|8436.9|50
1718591400000|2024-06-17 02:30:00|8438.7|8437.2|8438.5|8437|8438.8|8437.5|8438.2|8436.9|50
1718591700000|2024-06-17 02:35:00|8438.4|8436.9|8438.6|8437.1|8438.7|8437.2|8438.4|8436.9|41
1718592000000|2024-06-17 02:40:00|8438.5|8437|8438|8437.1|8438.7|8437.2|8437.7|8436.6|46
1718592300000|2024-06-17 02:45:00|8438.1|8437.2|8438.1|8436.6|8438.4|8437.2|8437.7|8436.5|30
1718592600000|2024-06-17 02:50:00|8438|8436.5|8438.6|8437.1|8438.6|8437.1|8438|8436.5|37
1718592900000|2024-06-17 02:55:00|8438.7|8437.2|8439.6|8438.1|8439.7|8438.2|8438.5|8437.2|55
1718593200000|2024-06-17 03:00:00|8439.5|8438|8439.7|8438.2|8439.9|8438.4|8439.3|8437.8|47
1718593500000|2024-06-17 03:05:00|8439.8|8438.3|8440.9|8439.4|8441.1|8439.6|8439.7|8438.2|63
1718593800000|2024-06-17 03:10:00|8441|8439.5|8441.3|8439.8|8441.4|8439.9|8440.7|8439.2|55
1718594100000|2024-06-17 03:15:00|8441.4|8439.9|8441.4|8439.9|8441.4|8439.9|8441|8439.5|41
1718594400000|2024-06-17 03:20:00|8441.3|8439.8|8441.1|8439.6|8441.9|8440.4|8441.1|8439.6|59
1718594700000|2024-06-17 03:25:00|8441.2|8439.7|8441.1|8439.6|8441.3|8439.8|8441.1|8439.6|20
1718595000000|2024-06-17 03:30:00|8441.2|8439.7|8441.3|8439.8|8441.6|8440.1|8441|8439.5|49
1718595300000|2024-06-17 03:35:00|8441.2|8439.7|8440.8|8439.3|8441.4|8439.9|8440.7|8439.2|72
1718595600000|2024-06-17 03:40:00|8440.7|8439.2|8441|8439.5|8441|8439.5|8440.3|8439.1|24
1718595900000|2024-06-17 03:45:00|8440.9|8439.4|8440.5|8439|8441.1|8439.6|8440.4|8439|30
1718596200000|2024-06-17 03:50:00|8440.4|8438.9|8440.5|8439|8440.5|8439|8439.9|8438.4|32
1718596500000|2024-06-17 03:55:00|8440.6|8439.1|8441|8439.5|8441.1|8439.6|8440.6|8439.1|24
1718596800000|2024-06-17 04:00:00|8440.9|8439.4|8441|8439.5|8441.2|8439.7|8440.7|8439.2|43
1718597100000|2024-06-17 04:05:00|8441.1|8439.6|8440.8|8439.3|8441.1|8439.6|8440.6|8439.1|42
1718597400000|2024-06-17 04:10:00|8440.9|8439.4|8440.9|8439.4|8440.9|8439.4|8440.5|8439|39
1718597700000|2024-06-17 04:15:00|8440.8|8439.3|8441.1|8439.6|8441.3|8439.8|8440.8|8439.3|22
1718598000000|2024-06-17 04:20:00|8441.2|8439.7|8441.7|8440.2|8441.7|8440.2|8441.1|8439.6|14
1718598300000|2024-06-17 04:25:00|8441.8|8440.3|8441.8|8440.3|8441.9|8440.5|8441.3|8440.1|14
1718598600000|2024-06-17 04:30:00|8441.7|8440.2|8440.4|8438.9|8441.7|8440.2|8440.4|8438.9|33
1718598900000|2024-06-17 04:35:00|8440.5|8439|8440.8|8439.3|8440.9|8439.4|8440.4|8438.9|23
1718599200000|2024-06-17 04:40:00|8440.7|8439.2|8440.5|8439|8440.8|8439.3|8440.4|8438.9|49
1718599500000|2024-06-17 04:45:00|8440.4|8438.9|8440.8|8439.3|8440.8|8439.3|8440.4|8438.9|26
1718599800000|2024-06-17 04:50:00|8440.7|8439.2|8440.4|8438.9|8440.8|8439.3|8440.2|8438.7|31
1718600100000|2024-06-17 04:55:00|8440.3|8438.8|8440.3|8438.8|8440.4|8438.9|8440.2|8438.7|23
1718600400000|2024-06-17 05:00:00|8440.2|8438.7|8440.3|8438.8|8440.4|8439.2|8439.9|8438.5|36
1718600700000|2024-06-17 05:05:00|8439.8|8438.9|8440.5|8439.6|8441|8439.7|8439.8|8438.7|21
1718601000000|2024-06-17 05:10:00|8440.4|8439.5|8440.8|8439.3|8441|8439.9|8440.4|8439.3|34
1718601300000|2024-06-17 05:15:00|8440.9|8439.4|8441.5|8440|8441.5|8440.3|8440.8|8439.3|33
1718601600000|2024-06-17 05:20:00|8441.3|8439.8|8441.2|8439.7|8441.5|8440|8440.8|8439.3|39
1718601900000|2024-06-17 05:25:00|8441.3|8439.8|8440.4|8439.5|8441.4|8439.9|8440.3|8438.9|29
1718602200000|2024-06-17 05:30:00|8440.3|8439.4|8440.9|8439.4|8441.1|8439.7|8440.2|8438.9|66
1718602500000|2024-06-17 05:35:00|8441|8439.5|8440.8|8439.3|8441|8439.9|8440.4|8439.3|29
1718602800000|2024-06-17 05:40:00|8440.9|8439.4|8441.3|8439.8|8441.5|8440|8440.5|8439.1|74
1718603100000|2024-06-17 05:45:00|8441.2|8439.7|8441.9|8440.4|8442|8440.7|8440.9|8439.4|62
1718603400000|2024-06-17 05:50:00|8441.5|8440.6|8441.2|8439.7|8441.7|8440.7|8440.9|8439.4|72
1718603700000|2024-06-17 05:55:00|8441.1|8439.6|8441.2|8439.7|8441.6|8440.5|8441|8439.5|61
1718604000000|2024-06-17 06:00:00|8441.1|8439.6|8440|8439.1|8442.1|8440.6|8440|8438.7|370
1718604300000|2024-06-17 06:05:00|8440.1|8439.2|8438.9|8437.4|8441.2|8440|8438.8|8437.3|243
1718604600000|2024-06-17 06:10:00|8439|8437.5|8439.7|8438.2|8440.2|8438.7|8438.1|8436.6|210
1718604900000|2024-06-17 06:15:00|8439.8|8438.3|8440.8|8439.9|8441.8|8440.5|8439.2|8437.7|155
1718605200000|2024-06-17 06:20:00|8440.7|8439.8|8439.9|8439|8442.2|8441.1|8438.8|8437.9|201
1718605500000|2024-06-17 06:25:00|8440.1|8439.2|8440.9|8439.4|8442|8440.9|8440|8439.1|195
1718605800000|2024-06-17 06:30:00|8441|8439.5|8441.9|8441|8442.6|8441.7|8440.1|8439.2|199
1718606100000|2024-06-17 06:35:00|8441.8|8440.9|8442.9|8441.4|8444.4|8443.2|8441.7|8440.2|240
1718606400000|2024-06-17 06:40:00|8443|8441.5|8444.3|8442.8|8444.5|8443.3|8441.6|8440.3|227
1718606700000|2024-06-17 06:45:00|8444.1|8442.6|8442.4|8441.5|8445.6|8444.6|8442.3|8441.4|221
1718607000000|2024-06-17 06:50:00|8442.3|8441.4|8443.9|8443|8444.7|8443.8|8442.2|8441.2|141
1718607300000|2024-06-17 06:55:00|8443.8|8442.9|8445|8444.1|8445|8444.1|8443.3|8442.2|169
1718607600000|2024-06-17 07:00:00|8444.9|8444|8443.3|8441.8|8444.9|8444|8442.3|8440.8|320
1718607900000|2024-06-17 07:05:00|8443.2|8441.7|8443.3|8442.4|8443.7|8442.4|8442|8441.1|185
1718608200000|2024-06-17 07:10:00|8443.4|8442.5|8442.6|8441.1|8443.4|8442.5|8441.5|8440.5|209
1718608500000|2024-06-17 07:15:00|8442.7|8441.2|8442.7|8441.8|8444.1|8442.6|8442.2|8441.2|171
1718608800000|2024-06-17 07:20:00|8442.5|8441.6|8444.8|8443.3|8444.8|8443.3|8442.5|8441.6|152
1718609100000|2024-06-17 07:25:00|8444.7|8443.2|8448.5|8447.6|8449.5|8448.1|8444.7|8443.2|290
1718609400000|2024-06-17 07:30:00|8448.6|8447.7|8447.2|8445.7|8448.7|8447.7|8446.2|8444.7|193
1718609700000|2024-06-17 07:35:00|8446.9|8446|8448.4|8446.9|8448.5|8447|8446.1|8444.9|251
1718610000000|2024-06-17 07:40:00|8448.7|8447.2|8447.3|8445.8|8448.9|8447.4|8446.8|8445.7|235
1718610300000|2024-06-17 07:45:00|8447.2|8445.7|8444.6|8443.1|8447.5|8446|8444.4|8443|219
1718610600000|2024-06-17 07:50:00|8444.3|8443.4|8443|8442.1|8445.4|8444|8442.8|8441.5|193
1718610900000|2024-06-17 07:55:00|8443.3|8441.8|8447.1|8445.6|8447.2|8445.7|8442.9|8441.5|187
1718611200000|2024-06-17 08:00:00|8446.8|8445.3|8447.5|8446|8448.8|8447.6|8446.6|8445.1|201
1718611500000|2024-06-17 08:05:00|8447.7|8446.2|8447.3|8445.8|8447.8|8446.4|8446.2|8444.9|179
1718611800000|2024-06-17 08:10:00|8447.7|8446.2|8448.4|8446.9|8450.2|8449.3|8447.4|8446|239
1718612100000|2024-06-17 08:15:00|8448.2|8447.3|8449.4|8448.5|8449.6|8448.6|8448.1|8446.9|203
1718612400000|2024-06-17 08:20:00|8449.3|8448.4|8449.8|8448.3|8449.8|8448.8|8448.7|8447.8|117
1718612700000|2024-06-17 08:25:00|8449.7|8448.2|8449.2|8448.3|8450.1|8448.6|8448.4|8446.9|177
1718613000000|2024-06-17 08:30:00|8449.1|8448.2|8451.2|8450.3|8451.4|8450.5|8448.8|8447.6|206
1718613300000|2024-06-17 08:35:00|8451.3|8450.4|8449.2|8447.7|8451.7|8450.4|8448.7|8447.4|159
1718613600000|2024-06-17 08:40:00|8449.1|8447.6|8449.4|8447.9|8451.6|8450.4|8448.9|8447.4|200
1718613900000|2024-06-17 08:45:00|8449.3|8447.8|8449.7|8448.2|8451.1|8449.6|8449.3|8447.8|144
1718614200000|2024-06-17 08:50:00|8449.8|8448.3|8449.6|8448.1|8450.9|8449.6|8449.4|8447.9|188
1718614500000|2024-06-17 08:55:00|8449.7|8448.2|8448.6|8447.1|8450.5|8449|8448.3|8446.9|173
1718614800000|2024-06-17 09:00:00|8448.5|8447|8450.8|8449.9|8451.7|8450.5|8448|8446.7|187
1718615100000|2024-06-17 09:05:00|8450.7|8449.8|8451.4|8450.5|8452.4|8451|8450.6|8449.6|158
1718615400000|2024-06-17 09:10:00|8451.5|8450.6|8452.4|8450.9|8452.7|8451.5|8450.4|8449.2|157
1718615700000|2024-06-17 09:15:00|8452.1|8451.2|8452.5|8451.6|8453.7|8452.2|8451.2|8449.7|162
1718616000000|2024-06-17 09:20:00|8452.2|8451.3|8455.3|8453.8|8455.4|8453.9|8451.9|8450.8|186
1718616300000|2024-06-17 09:25:00|8455.2|8453.7|8454.5|8453.6|8455.5|8454.3|8453.8|8452.7|147
1718616600000|2024-06-17 09:30:00|8454.4|8453.5|8454.1|8453.2|8454.5|8453.6|8452.5|8451.6|117
1718616900000|2024-06-17 09:35:00|8454|8453.1|8456.2|8455.3|8457.4|8456.5|8454|8453.1|143
1718617200000|2024-06-17 09:40:00|8456.4|8455.5|8455.8|8454.9|8457.9|8456.8|8455.7|8454.8|150
1718617500000|2024-06-17 09:45:00|8455.7|8454.8|8456.2|8454.7|8456.2|8454.9|8454.4|8453.3|149
1718617800000|2024-06-17 09:50:00|8455.9|8454.4|8456.7|8455.8|8457.4|8456|8455.9|8454.4|153
1718618100000|2024-06-17 09:55:00|8457|8455.5|8456.4|8454.9|8457.8|8456.3|8455.3|8454|159
1718618400000|2024-06-17 10:00:00|8456.7|8455.2|8456.1|8454.6|8457.5|8456|8455.7|8454.5|137
1718618700000|2024-06-17 10:05:00|8455.8|8454.9|8456.4|8454.9|8457|8455.8|8455.4|8454.5|145
1718619000000|2024-06-17 10:10:00|8456.5|8455|8454.4|8453.5|8456.6|8455.4|8453.8|8452.9|147
1718619300000|2024-06-17 10:15:00|8454.5|8453.6|8454.6|8453.7|8455.1|8454.2|8453.6|8452.7|85
1718619600000|2024-06-17 10:20:00|8454.8|8453.9|8454.3|8453.4|8455.6|8454.3|8454.1|8453|129
1718619900000|2024-06-17 10:25:00|8453.9|8453|8454.3|8453.4|8454.5|8453.6|8453.6|8452.5|93
1718620200000|2024-06-17 10:30:00|8454.2|8453.3|8456.1|8454.6|8456.7|8455.5|8453.8|8452.4|128
1718620500000|2024-06-17 10:35:00|8456|8454.5|8455.2|8453.7|8456.2|8454.7|8454.4|8453.2|109
1718620800000|2024-06-17 10:40:00|8455.1|8453.6|8454.2|8453.3|8455.4|8453.9|8454.1|8452.8|85
1718621100000|2024-06-17 10:45:00|8454.3|8453.4|8454.8|8453.9|8455.9|8454.5|8454.2|8453.3|104
1718621400000|2024-06-17 10:50:00|8454.7|8453.8|8455.1|8454.2|8456.1|8455|8454.5|8453.2|109
1718621700000|2024-06-17 10:55:00|8455|8454.1|8454.2|8452.7|8455.8|8454.7|8453.9|8452.6|109
1718622000000|2024-06-17 11:00:00|8454.1|8452.6|8454.5|8453.6|8455.3|8454.2|8454|8452.5|123
1718622300000|2024-06-17 11:05:00|8454.6|8453.7|8456.5|8455|8457|8455.6|8454.2|8453.2|100
1718622600000|2024-06-17 11:10:00|8456.6|8455.1|8454.1|8452.6|8456.9|8455.5|8454|8452.5|121
1718622900000|2024-06-17 11:15:00|8454|8452.5|8454.1|8453.2|8454.5|8453.3|8453.1|8451.6|162
1718623200000|2024-06-17 11:20:00|8454|8453.1|8456.1|8454.6|8456.2|8454.8|8454|8453.1|97
1718623500000|2024-06-17 11:25:00|8456|8454.5|8457.6|8456.1|8457.6|8456.5|8455.8|8454.3|115
1718623800000|2024-06-17 11:30:00|8457.5|8456|8456.1|8455.2|8457.5|8456.3|8456.1|8455.1|124
1718624100000|2024-06-17 11:35:00|8456.2|8455.3|8456.8|8455.3|8458.5|8457|8456.2|8454.8|182
1718624400000|2024-06-17 11:40:00|8456.7|8455.2|8456.6|8455.1|8457.3|8456.2|8456.1|8454.7|133
1718624700000|2024-06-17 11:45:00|8456.5|8455|8457.8|8456.9|8458|8456.9|8456.1|8454.8|135
1718625000000|2024-06-17 11:50:00|8457.5|8456.6|8457.1|8456.2|8458.2|8457.3|8457.1|8456.1|135
1718625300000|2024-06-17 11:55:00|8457.2|8456.3|8457.9|8457|8458.7|8457.2|8457.1|8456.2|129
1718625600000|2024-06-17 12:00:00|8458.1|8457.2|8457|8455.5|8458.7|8457.8|8455.9|8454.9|200
1718625900000|2024-06-17 12:05:00|8456.7|8455.8|8458.1|8456.6|8458.2|8456.8|8456.1|8454.9|141
1718626200000|2024-06-17 12:10:00|8458|8456.5|8459|8457.5|8459.2|8457.8|8457.9|8456.4|114
1718626500000|2024-06-17 12:15:00|8459.1|8457.6|8459.3|8458.4|8460.2|8459|8458.5|8457|141
1718626800000|2024-06-17 12:20:00|8459.2|8458.3|8458.1|8456.6|8459.3|8458.4|8456.9|8456|144
1718627100000|2024-06-17 12:25:00|8457.8|8456.3|8458|8454.9|8458.1|8456.8|8456.1|8454.9|169
1718627400000|2024-06-17 12:30:00|8458.2|8454.8|8454.7|8453.8|8458.2|8456.1|8454.7|8453.5|225
1718627700000|2024-06-17 12:35:00|8454.6|8453.7|8455.9|8455|8456.5|8455.5|8454.5|8453.2|142
1718628000000|2024-06-17 12:40:00|8456|8455.1|8455|8454.1|8456.9|8456|8454.6|8453.4|110
1718628300000|2024-06-17 12:45:00|8454.9|8454|8455.3|8453.8|8455.9|8454.6|8454.5|8453.6|128
1718628600000|2024-06-17 12:50:00|8455.4|8453.9|8456.9|8456|8457|8456|8453.9|8452.4|129
1718628900000|2024-06-17 12:55:00|8456.8|8455.9|8458.7|8457.2|8459|8457.5|8456.8|8455.4|154
1718629200000|2024-06-17 13:00:00|8458.6|8457.1|8458.1|8457.2|8459|8457.5|8457.3|8455.9|192
1718629500000|2024-06-17 13:05:00|8458|8457.1|8458.2|8456.7|8458.8|8457.6|8457.8|8456.5|142
1718629800000|2024-06-17 13:10:00|8458.3|8456.8|8459.8|8458.3|8459.9|8458.4|8458|8456.8|136
1718630100000|2024-06-17 13:15:00|8459.9|8458.4|8460.4|8458.9|8460.8|8459.7|8459.1|8457.6|140
1718630400000|2024-06-17 13:20:00|8460.3|8458.8|8460.9|8459.4|8461.5|8460.4|8460.2|8458.7|165
1718630700000|2024-06-17 13:25:00|8460.8|8459.3|8461.2|8459.7|8462|8460.9|8460.8|8459.3|127
1718631000000|2024-06-17 13:30:00|8461.1|8459.6|8459.6|8458.1|8461.2|8459.8|8458.9|8457.7|236
1718631300000|2024-06-17 13:35:00|8459.7|8458.2|8459.1|8458.2|8460.8|8459.4|8458.6|8457.7|143
1718631600000|2024-06-17 13:40:00|8459|8458.1|8458.4|8456.9|8460|8458.5|8457.9|8456.4|161
1718631900000|2024-06-17 13:45:00|8458.5|8457|8455.9|8454.4|8458.5|8457.3|8455.5|8454|223
1718632200000|2024-06-17 13:50:00|8455.7|8454.2|8453.5|8452.6|8456|8454.5|8453.1|8451.9|180
1718632500000|2024-06-17 13:55:00|8453.4|8452.5|8455.3|8454.4|8455.7|8454.6|8453.4|8452.5|190
1718632800000|2024-06-17 14:00:00|8455.2|8454.3|8456.1|8455.2|8457.2|8456.3|8455|8453.6|243
1718633100000|2024-06-17 14:05:00|8456|8455.1|8455|8453.5|8456.2|8455.3|8453.9|8452.6|203
1718633400000|2024-06-17 14:10:00|8454.9|8453.4|8454.6|8453.7|8454.9|8453.9|8453.8|8452.8|133
1718633700000|2024-06-17 14:15:00|8454.5|8453.6|8456.2|8454.7|8456.2|8455|8454.5|8453.6|160
1718634000000|2024-06-17 14:20:00|8456.3|8454.8|8454.2|8453.3|8457.1|8455.6|8454.1|8452.8|128
1718634300000|2024-06-17 14:25:00|8454.1|8453.2|8454.1|8453.2|8454.9|8453.7|8453|8452|138
1718634600000|2024-06-17 14:30:00|8454|8453.1|8453.7|8452.8|8454.3|8453.4|8452.7|8451.2|102
1718634900000|2024-06-17 14:35:00|8453.4|8452.5|8453|8452.1|8453.6|8452.5|8451.9|8450.6|144
1718635200000|2024-06-17 14:40:00|8453.1|8452.2|8451.5|8450.6|8453.3|8452.4|8451.2|8450|135
1718635500000|2024-06-17 14:45:00|8451.6|8450.7|8451.3|8449.8|8452.5|8451.6|8451|8449.7|123
1718635800000|2024-06-17 14:50:00|8451.4|8449.9|8452.1|8450.6|8453|8451.5|8450.9|8449.4|248
1718636100000|2024-06-17 14:55:00|8452|8450.5|8451.9|8451|8452.9|8451.4|8451.6|8450.1|246
1718636400000|2024-06-17 15:00:00|8451.7|8450.8|8453.6|8452.7|8454|8453|8451.7|8450.5|258
1718636700000|2024-06-17 15:05:00|8453.5|8452.6|8454.7|8453.8|8455.2|8454|8452.8|8451.6|145
1718637000000|2024-06-17 15:10:00|8454.6|8453.7|8455.7|8454.2|8455.8|8454.9|8454.6|8453.6|117
1718637300000|2024-06-17 15:15:00|8455.8|8454.3|8453.3|8451.8|8455.9|8454.4|8452.8|8451.3|157
1718637600000|2024-06-17 15:20:00|8453.4|8451.9|8453.6|8452.1|8454.1|8453.2|8452.3|8451.2|157
1718637900000|2024-06-17 15:25:00|8453.7|8452.2|8451.1|8449.6|8453.7|8452.3|8451|8449.5|111
1718638200000|2024-06-17 15:30:00|8451|8449.5|8450.2|8449.3|8451.3|8450.3|8450.1|8448.8|142
1718638500000|2024-06-17 15:35:00|8450.1|8449.2|8450.8|8449.9|8451.1|8450|8449.6|8448.1|133
1718638800000|2024-06-17 15:40:00|8450.9|8450|8451.3|8450.4|8451.4|8450.5|8450.2|8449|129
1718639100000|2024-06-17 15:45:00|8451.4|8450.5|8453.6|8452.7|8453.9|8453|8451.4|8450.5|129
1718639400000|2024-06-17 15:50:00|8453.5|8452.6|8452.8|8451.3|8453.7|8452.8|8452.4|8451.3|83
1718639700000|2024-06-17 15:55:00|8452.7|8451.2|8451.7|8450.2|8453|8451.5|8451.4|8449.9|154
1718640000000|2024-06-17 16:00:00|8451.8|8450.3|8451|8449.5|8451.8|8450.3|8450.5|8449.3|129
1718640300000|2024-06-17 16:05:00|8450.9|8449.4|8450|8448.5|8451.1|8449.7|8449.6|8448.1|91
1718640600000|2024-06-17 16:10:00|8450.1|8448.6|8448.7|8447.2|8450.4|8449.1|8448.7|8447.2|86
1718640900000|2024-06-17 16:15:00|8448.6|8447.1|8448.5|8447.6|8448.9|8448|8447.7|8446.6|74
1718641200000|2024-06-17 16:20:00|8448.8|8447.9|8448.6|8447.1|8449.7|8448.6|8448.1|8446.6|103
1718641500000|2024-06-17 16:25:00|8448.5|8447|8448.8|8447.3|8449.1|8447.6|8448.1|8446.6|130
1718641800000|2024-06-17 16:30:00|8448.9|8447.4|8448.4|8447.5|8449.1|8448.1|8448.3|8447.1|91
1718642100000|2024-06-17 16:35:00|8448.5|8447.6|8448.9|8448|8449.7|8448.6|8448.4|8447.4|96
1718642400000|2024-06-17 16:40:00|8448.8|8447.9|8448.1|8447.2|8449|8447.9|8447.4|8446.1|127
1718642700000|2024-06-17 16:45:00|8448|8447.1|8447.4|8446.5|8448.2|8447.2|8447.3|8446|84
1718643000000|2024-06-17 16:50:00|8447.3|8446.4|8448.4|8446.9|8448.6|8447.2|8447.3|8446.4|78
1718643300000|2024-06-17 16:55:00|8448.5|8447|8447.9|8447|8448.7|8447.5|8447.6|8446.4|90
1718643600000|2024-06-17 17:00:00|8448|8447.1|8448.6|8447.7|8449.3|8447.8|8447.8|8446.6|88
1718643900000|2024-06-17 17:05:00|8448.5|8447.6|8447.9|8447|8448.5|8447.6|8447.8|8446.9|24
1718644200000|2024-06-17 17:10:00|8447.8|8446.9|8447.1|8446.2|8447.8|8446.9|8446.9|8445.9|61
1718644500000|2024-06-17 17:15:00|8447|8446.1|8446.7|8445.8|8447.3|8446.4|8446.7|8445.8|55
1718644800000|2024-06-17 17:20:00|8446.8|8445.9|8446.5|8445.6|8447.3|8446|8446.4|8445.3|65
1718645100000|2024-06-17 17:25:00|8446.6|8445.7|8446.3|8445.4|8446.9|8445.9|8446.2|8445.3|37
1718645400000|2024-06-17 17:30:00|8446.2|8445.3|8445.5|8444.6|8446.2|8445.3|8445.1|8444.2|70
1718645700000|2024-06-17 17:35:00|8445.4|8444.5|8445.8|8444.9|8446.1|8445.2|8445.3|8444.4|64
1718646000000|2024-06-17 17:40:00|8445.7|8444.8|8445.5|8444.6|8446|8445.1|8444.7|8443.8|49
1718646300000|2024-06-17 17:45:00|8445.6|8444.7|8445.4|8444.5|8446.4|8444.9|8445.4|8444.3|44
1718646600000|2024-06-17 17:50:00|8445.5|8444.6|8444.2|8443.3|8445.5|8444.6|8443.8|8442.9|64
1718646900000|2024-06-17 17:55:00|8444.1|8443.2|8444.1|8443.2|8444.7|8443.5|8443.8|8442.7|70
1718647200000|2024-06-17 18:00:00|8444.2|8443.3|8445.8|8444.3|8446.3|8444.8|8444|8443.1|120
1718647500000|2024-06-17 18:05:00|8445.9|8444.4|8446.7|8445.2|8446.9|8445.4|8445.8|8444.3|82
1718647800000|2024-06-17 18:10:00|8446.6|8445.1|8446.1|8445.2|8446.7|8445.3|8445.3|8444|74
1718648100000|2024-06-17 18:15:00|8446.4|8444.9|8446.2|8444.7|8446.8|8445.3|8445.8|8444.3|78
1718648400000|2024-06-17 18:20:00|8446.1|8444.6|8446.5|8445|8446.5|8445|8445.7|8444.2|84
1718648700000|2024-06-17 18:25:00|8446.4|8444.9|8446.2|8445.3|8446.9|8445.4|8445.6|8444.4|80
1718649000000|2024-06-17 18:30:00|8446.3|8445.4|8447.3|8445.8|8447.8|8446.3|8446.3|8445.1|84
1718649300000|2024-06-17 18:35:00|8447.4|8445.9|8448|8446.5|8448|8446.5|8446.8|8445.6|57
1718649600000|2024-06-17 18:40:00|8447.9|8446.4|8449.4|8447.9|8449.5|8448.3|8447.9|8446.4|91
1718649900000|2024-06-17 18:45:00|8449.3|8447.8|8449.2|8447.7|8449.8|8448.7|8448.9|8447.7|68
1718650200000|2024-06-17 18:50:00|8449.3|8447.8|8450.4|8449.5|8450.4|8449.5|8449.1|8447.6|54
1718650500000|2024-06-17 18:55:00|8450.6|8449.1|8450.3|8448.8|8450.7|8449.5|8450|8448.6|81
1718650800000|2024-06-17 19:00:00|8450.2|8448.7|8449.5|8448|8450.3|8448.9|8448.7|8447.5|95
1718651100000|2024-06-17 19:05:00|8449.6|8448.1|8449.4|8448.5|8450.2|8449.3|8449|8447.8|84
1718651400000|2024-06-17 19:10:00|8449.5|8448.6|8449.4|8448.5|8449.8|8448.9|8449|8447.7|72
1718651700000|2024-06-17 19:15:00|8449.3|8448.4|8449.7|8448.2|8450.3|8449|8449.2|8448.2|75
1718652000000|2024-06-17 19:20:00|8449.8|8448.3|8449.2|8447.7|8450.1|8448.8|8448.9|8447.5|54
1718652300000|2024-06-17 19:25:00|8449.3|8447.8|8450.1|8449.2|8450.3|8449.2|8449.1|8447.7|63
1718652600000|2024-06-17 19:30:00|8450.2|8449.3|8449.9|8449|8450.2|8449.3|8449.5|8448.3|58
1718652900000|2024-06-17 19:35:00|8449.8|8448.9|8449.6|8448.1|8450.7|8449.5|8449.5|8448.1|47
1718653200000|2024-06-17 19:40:00|8449.7|8448.2|8448.5|8447.6|8449.8|8448.6|8448.5|8447.6|44
1718653500000|2024-06-17 19:45:00|8448.7|8447.8|8449.1|8448.2|8449.6|8448.3|8448.5|8447.3|75
1718653800000|2024-06-17 19:50:00|8449|8448.1|8448.7|8447.2|8449.2|8448.1|8448.5|8447.2|62
1718654100000|2024-06-17 19:55:00|8448.5|8447.6|8448.8|8447.9|8449.2|8448|8448.2|8446.9|68
1718654400000|2024-06-17 20:00:00|8448.7|8447.8|8449.1|8448.2|8449.2|8448.2|8448.7|8447.5|41
1718654700000|2024-06-17 20:05:00|8449.4|8447.9|8449.4|8447.9|8449.7|8448.3|8449.1|8447.8|24
1718655000000|2024-06-17 20:10:00|8449.5|8448|8449.7|8448.2|8450.4|8448.9|8449.4|8447.9|54
1718655300000|2024-06-17 20:15:00|8449.4|8448.5|8449.6|8448.7|8450|8448.9|8449.4|8448.5|17
1718655600000|2024-06-17 20:20:00|8449.7|8448.8|8449.7|8448.8|8449.8|8448.9|8449.6|8448.7|9
1718655900000|2024-06-17 20:25:00|8449.5|8448.6|8449|8448.1|8449.5|8448.6|8448.9|8448|21
1718656200000|2024-06-17 20:30:00|8449.1|8448.2|8449|8447.5|8449.1|8448.2|8448.4|8447.3|34
1718656500000|2024-06-17 20:35:00|8449.1|8447.6|8449.2|8448.3|8449.3|8448.4|8448.8|8447.6|10
1718656800000|2024-06-17 20:40:00|8449.6|8448.1|8450.2|8448.7|8450.2|8449|8449.1|8448|33
1718657100000|2024-06-17 20:45:00|8450.3|8448.8|8449.5|8448|8450.5|8449|8449.5|8448|49
1718657400000|2024-06-17 20:50:00|8449.4|8447.9|8450.1|8448.6|8450.2|8448.7|8449|8447.5|63
1718657700000|2024-06-17 20:55:00|8450.6|8448.2|8452.1|8447.2|8452.3|8448.9|8450.3|8446.5|126
1718658000000|2024-06-17 21:00:00|8453.8|8446.7|8454.4|8444.3|8457.2|8446.7|8453.8|8443.8|44
1718658300000|2024-06-17 21:05:00|8455.2|8444.4|8455.9|8444.1|8456.3|8444.5|8453.1|8441.2|52
1718658600000|2024-06-17 21:10:00|8455.6|8444.2|8451.4|8443.9|8455.8|8445.6|8451.4|8443.5|108
1718658900000|2024-06-17 21:15:00|8451.5|8444.1|8453|8444.1|8453.6|8444.9|8451.5|8444|44
1718659200000|2024-06-17 21:20:00|8453.2|8444|8452.4|8444.4|8453.7|8444.5|8452.2|8443.7|21
1718659500000|2024-06-17 21:25:00|8452.5|8444.3|8454.2|8443.3|8454.2|8444.5|8452.5|8443.2|16
1718659800000|2024-06-17 21:30:00|8454.1|8443.2|8451.9|8444.5|8454.1|8444.5|8451.6|8441.7|69
1718660100000|2024-06-17 21:35:00|8451.8|8444.4|8452.9|8443.8|8453.6|8444.6|8451.8|8442.6|102
1718660400000|2024-06-17 21:40:00|8453|8443.7|8454.2|8442.3|8454.6|8443.8|8452.6|8442.3|76
1718660700000|2024-06-17 21:45:00|8454.1|8442.2|8453.8|8443.3|8454.1|8443.6|8453.6|8442.2|40
1718661000000|2024-06-17 21:50:00|8453.7|8442.7|8454|8442.1|8454.3|8442.7|8453.7|8441.9|53
1718661300000|2024-06-17 21:55:00|8454.1|8442.2|8454.4|8443.4|8454.9|8443.4|8453.5|8442|85
1718661600000|2024-06-17 22:00:00|8454.8|8443.3|8450.8|8448.4|8455|8448.5|8450.3|8442|200
1718661900000|2024-06-17 22:05:00|8450.4|8448.9|8449.3|8447.8|8450.8|8448.9|8449.3|8447.8|31
1718662200000|2024-06-17 22:10:00|8449.4|8447.9|8449.6|8448.1|8449.6|8448.1|8449.2|8447.7|22
1718662500000|2024-06-17 22:15:00|8449.1|8447.6|8449.8|8448.3|8450|8448.5|8449.1|8447.6|35
1718662800000|2024-06-17 22:20:00|8449.7|8448.2|8449.6|8448.1|8449.8|8448.3|8449.3|8447.8|48
1718663100000|2024-06-17 22:25:00|8449.7|8448.2|8449.6|8448.1|8449.8|8448.3|8449.5|8448|8
1718663400000|2024-06-17 22:30:00|8449.7|8448.2|8450|8448.5|8450.1|8448.6|8449.7|8448.2|24
1718663700000|2024-06-17 22:35:00|8449.9|8448.4|8449.9|8448.4|8450|8448.5|8449.8|8448.3|15
1718664000000|2024-06-17 22:40:00|8449.8|8448.3|8450.9|8449.4|8451|8449.5|8449.8|8448.3|37
1718664300000|2024-06-17 22:45:00|8451|8449.5|8450.7|8449.2|8451.2|8449.7|8450.5|8449|39
1718664600000|2024-06-17 22:50:00|8450.6|8449.1|8450.5|8449|8450.7|8449.2|8450.4|8448.9|13
1718664900000|2024-06-17 22:55:00|8450.4|8448.9|8450.2|8448.7|8450.5|8449|8450.2|8448.7|15
1718665200000|2024-06-17 23:00:00|8450.1|8448.6|8450.1|8448.6|8450.4|8448.9|8450|8448.5|45
1718665500000|2024-06-17 23:05:00|8450|8448.5|8449.6|8448.1|8450.1|8448.6|8449.6|8448.1|23
1718665800000|2024-06-17 23:10:00|8449.7|8448.2|8450.1|8448.6|8450.2|8448.7|8449.6|8448.1|15
1718666100000|2024-06-17 23:15:00|8450|8448.5|8449.2|8447.7|8450.1|8448.6|8449.2|8447.7|29
1718666400000|2024-06-17 23:20:00|8449.4|8447.9|8449.1|8447.6|8449.7|8448.2|8449.1|8447.6|25
1718666700000|2024-06-17 23:25:00|8449.3|8447.8|8448.6|8447.1|8449.3|8447.8|8448.4|8446.9|42
1718667000000|2024-06-17 23:30:00|8448.5|8447|8448.5|8447|8448.7|8447.2|8448.5|8447|29
1718667300000|2024-06-17 23:35:00|8448.6|8447.1|8448.4|8446.9|8448.6|8447.1|8448.4|8446.9|21
1718667600000|2024-06-17 23:40:00|8448.5|8447|8448.8|8447.3|8448.9|8447.4|8448.4|8446.9|16
1718667900000|2024-06-17 23:45:00|8448.7|8447.2|8448.9|8447.4|8449.2|8447.7|8448.6|8447.1|22
1718668200000|2024-06-17 23:50:00|8449|8447.5|8448.7|8447.2|8449|8447.5|8448.3|8446.8|23
1718668500000|2024-06-17 23:55:00|8448.6|8447.1|8448.2|8446.7|8448.9|8447.4|8448.2|8446.7|22
1718668800000|2024-06-18 00:00:00|8448.3|8446.8|8448|8446.5|8448.3|8446.8|8447.6|8446.1|87
1718669100000|2024-06-18 00:05:00|8448.1|8446.6|8448.4|8446.9|8448.5|8447|8447.7|8446.2|56
1718669400000|2024-06-18 00:10:00|8448.5|8447|8448.8|8447.3|8448.8|8447.3|8448.2|8446.7|72
1718669700000|2024-06-18 00:15:00|8448.7|8447.2|8448.8|8447.3|8449.4|8447.9|8448.6|8447.1|89
1718670000000|2024-06-18 00:20:00|8448.7|8447.2|8448.9|8447.4|8449.1|8447.6|8448.4|8446.9|38
1718670300000|2024-06-18 00:25:00|8449|8447.5|8449.3|8447.8|8449.4|8447.9|8449|8447.5|82
1718670600000|2024-06-18 00:30:00|8449.4|8447.9|8449.4|8447.9|8449.8|8448.3|8449.3|8447.8|71
1718670900000|2024-06-18 00:35:00|8449.3|8447.8|8448.8|8447.9|8449.3|8447.9|8448.7|8447.4|54
1718671200000|2024-06-18 00:40:00|8449.1|8447.6|8448.6|8447.1|8449.2|8447.9|8448.2|8447|38
1718671500000|2024-06-18 00:45:00|8448.4|8446.9|8447.7|8446.2|8448.4|8446.9|8447.3|8445.8|24
1718671800000|2024-06-18 00:50:00|8447.8|8446.3|8447.4|8445.9|8447.8|8446.4|8447.1|8445.9|77
1718672100000|2024-06-18 00:55:00|8447.3|8445.8|8447.4|8446.5|8448|8446.5|8447.1|8445.6|52
1718672400000|2024-06-18 01:00:00|8447.5|8446.6|8446.8|8445.3|8447.7|8446.6|8446.5|8445|62
1718672700000|2024-06-18 01:05:00|8446.7|8445.2|8445.6|8444.1|8446.7|8445.5|8445.4|8443.9|65
1718673000000|2024-06-18 01:10:00|8445.7|8444.2|8446.2|8444.7|8446.2|8444.7|8444.9|8443.6|52
1718673300000|2024-06-18 01:15:00|8446.3|8444.8|8446.5|8445|8446.8|8445.6|8446.2|8444.8|73
1718673600000|2024-06-18 01:20:00|8446.6|8445.1|8446.4|8444.9|8447.1|8445.6|8446.4|8444.9|82
1718673900000|2024-06-18 01:25:00|8446.5|8445|8446.8|8445.3|8447.1|8445.6|8446.3|8444.8|34
1718674200000|2024-06-18 01:30:00|8446.7|8445.2|8446.9|8445.4|8447|8445.5|8446.2|8445|72
1718674500000|2024-06-18 01:35:00|8446.5|8445.6|8446.4|8445.5|8446.8|8445.6|8446.3|8445.2|41
1718674800000|2024-06-18 01:40:00|8446.5|8445.6|8447.7|8446.2|8447.9|8446.4|8446.4|8445.5|71
1718675100000|2024-06-18 01:45:00|8447.8|8446.3|8448.8|8447.3|8449|8447.5|8447.6|8446.1|67
1718675400000|2024-06-18 01:50:00|8448.7|8447.2|8448.8|8447.3|8449.1|8447.6|8448.7|8447.2|41
1718675700000|2024-06-18 01:55:00|8448.7|8447.2|8448.8|8447.3|8449|8447.5|8448.7|8447.2|36
1718676000000|2024-06-18 02:00:00|8448.7|8447.2|8448.3|8446.8|8448.8|8447.3|8448|8446.6|78
1718676300000|2024-06-18 02:05:00|8448.2|8446.7|8447.8|8446.3|8448.2|8446.7|8447.1|8445.7|64
1718676600000|2024-06-18 02:10:00|8447.9|8446.4|8447.5|8446|8448|8446.5|8447.5|8446|53
1718676900000|2024-06-18 02:15:00|8447.4|8445.9|8447.7|8446.2|8447.8|8446.3|8447.4|8445.9|52
1718677200000|2024-06-18 02:20:00|8447.8|8446.3|8447.7|8446.2|8447.8|8446.3|8447.3|8445.8|38
1718677500000|2024-06-18 02:25:00|8447.8|8446.3|8448.4|8446.9|8448.9|8447.4|8447.8|8446.3|39
1718677800000|2024-06-18 02:30:00|8448.5|8447|8448|8446.5|8448.5|8447|8447.9|8446.4|37
1718678100000|2024-06-18 02:35:00|8448.1|8446.6|8447.6|8446.1|8448.1|8446.7|8447.3|8446|33
1718678400000|2024-06-18 02:40:00|8447.7|8446.2|8447.4|8445.9|8448.2|8446.7|8447.4|8445.9|52
1718678700000|2024-06-18 02:45:00|8447.6|8446.1|8447.3|8445.8|8447.6|8446.1|8447|8445.5|37
1718679000000|2024-06-18 02:50:00|8447.4|8445.9|8447|8446.1|8447.6|8446.3|8447|8445.8|23
1718679300000|2024-06-18 02:55:00|8446.9|8446|8447|8445.5|8447.6|8446.1|8446.7|8445.5|65
1718679600000|2024-06-18 03:00:00|8446.8|8445.3|8446|8444.5|8447|8445.6|8445.8|8444.5|45
1718679900000|2024-06-18 03:05:00|8446.1|8444.6|8445.2|8443.7|8446.1|8444.9|8445.1|8443.6|29
1718680200000|2024-06-18 03:10:00|8445|8443.5|8445|8444.1|8445.3|8444.1|8444.8|8443.4|19
1718680500000|2024-06-18 03:15:00|8445.3|8444.4|8446.3|8444.8|8446.3|8444.8|8444.9|8443.5|69
1718680800000|2024-06-18 03:20:00|8446.4|8444.9|8446|8444.5|8446.5|8445.1|8445.6|8444.3|44
1718681100000|2024-06-18 03:25:00|8446.1|8444.6|8445.9|8445|8446.2|8445|8445.8|8444.5|17
1718681400000|2024-06-18 03:30:00|8446.2|8444.7|8446.6|8445.7|8447|8445.7|8446.1|8444.6|75
1718681700000|2024-06-18 03:35:00|8446.7|8445.8|8446.5|8445.6|8446.8|8445.8|8446.4|8445.3|22
1718682000000|2024-06-18 03:40:00|8446.4|8445.5|8446.9|8445.4|8446.9|8445.9|8446.4|8445.2|24
1718682300000|2024-06-18 03:45:00|8447|8445.5|8447.3|8445.8|8447.3|8446.2|8446.8|8445.5|34
1718682600000|2024-06-18 03:50:00|8447.2|8445.7|8447.4|8445.9|8447.4|8446.1|8446.9|8445.6|38
1718682900000|2024-06-18 03:55:00|8447.3|8445.8|8446.9|8446|8447.5|8446|8446.8|8445.7|20
1718683200000|2024-06-18 04:00:00|8446.8|8445.9|8447.3|8446.4|8447.4|8446.4|8446.7|8445.5|53
1718683500000|2024-06-18 04:05:00|8447.4|8446.5|8447.8|8446.3|8448|8446.5|8447.4|8446.2|23
1718683800000|2024-06-18 04:10:00|8447.9|8446.4|8448.1|8446.6|8448.3|8446.8|8447.8|8446.3|22
1718684100000|2024-06-18 04:15:00|8448|8447.1|8448|8446.5|8448.3|8447.1|8447.7|8446.2|30
1718684400000|2024-06-18 04:20:00|8447.9|8446.4|8446.7|8445.2|8447.9|8446.4|8446.7|8445.2|32
1718684700000|2024-06-18 04:25:00|8446.8|8445.3|8446.9|8445.4|8447|8445.5|8446.6|8445.1|50
1718685000000|2024-06-18 04:30:00|8447|8445.5|8447.4|8445.9|8447.7|8446.2|8447|8445.5|73
1718685300000|2024-06-18 04:35:00|8447.3|8445.8|8446.4|8444.9|8447.4|8445.9|8446.3|8444.9|55
1718685600000|2024-06-18 04:40:00|8446.5|8445|8446.6|8445.1|8446.8|8445.3|8446.4|8444.9|48
1718685900000|2024-06-18 04:45:00|8446.5|8445|8446.3|8444.8|8446.6|8445.4|8446.2|8444.7|35
1718686200000|2024-06-18 04:50:00|8446.4|8444.9|8446.5|8445|8446.5|8445.3|8446|8444.7|46
1718686500000|2024-06-18 04:55:00|8446.6|8445.1|8446.8|8445.3|8446.8|8445.6|8446.3|8444.8|27
1718686800000|2024-06-18 05:00:00|8446.7|8445.2|8446.5|8445|8446.8|8445.3|8446.4|8444.9|63
1718687100000|2024-06-18 05:05:00|8446.4|8444.9|8445.8|8444.3|8446.6|8445.1|8445.8|8444.3|63
1718687400000|2024-06-18 05:10:00|8445.7|8444.2|8445.7|8444.2|8445.7|8444.2|8445.4|8443.9|31
1718687700000|2024-06-18 05:15:00|8445.6|8444.1|8446.4|8444.9|8446.4|8444.9|8445.2|8443.7|42
1718688000000|2024-06-18 05:20:00|8446.3|8444.8|8446.7|8445.2|8447.1|8445.6|8445.8|8444.3|53
1718688300000|2024-06-18 05:25:00|8446.6|8445.1|8446.3|8444.8|8447.2|8445.7|8446.3|8444.8|42
1718688600000|2024-06-18 05:30:00|8446.2|8444.7|8446.3|8444.8|8447.1|8445.6|8445.8|8444.3|82
1718688900000|2024-06-18 05:35:00|8446.4|8444.9|8446.2|8444.7|8446.5|8445|8445.7|8444.2|152
1718689200000|2024-06-18 05:40:00|8446.3|8444.8|8447.8|8446.3|8447.8|8446.3|8445.8|8444.3|92
1718689500000|2024-06-18 05:45:00|8447.7|8446.2|8447.8|8446.3|8448.4|8446.9|8447.4|8445.9|111
1718689800000|2024-06-18 05:50:00|8447.7|8446.2|8447.4|8445.9|8447.7|8446.2|8446.8|8445.3|64
1718690100000|2024-06-18 05:55:00|8447.5|8446|8447.8|8446.9|8448.6|8447.1|8447.5|8446|99
1718690400000|2024-06-18 06:00:00|8447.9|8447|8449.8|8448.3|8450.2|8448.9|8447.3|8446.2|171
1718690700000|2024-06-18 06:05:00|8449.7|8448.2|8449.9|8449|8450.5|8449.1|8449.5|8448|123
1718691000000|2024-06-18 06:10:00|8449.8|8448.9|8450.4|8449.5|8450.8|8449.6|8449.5|8448.4|96
1718691300000|2024-06-18 06:15:00|8450.3|8449.4|8450.8|8449.3|8450.8|8449.6|8449.8|8448.6|129
1718691600000|2024-06-18 06:20:00|8450.4|8449.5|8452.2|8451.3|8452.8|8451.4|8450.2|8449.3|177
1718691900000|2024-06-18 06:25:00|8452.3|8451.4|8452.3|8450.8|8452.8|8451.4|8451.9|8450.4|135
1718692200000|2024-06-18 06:30:00|8452.2|8450.7|8452.8|8451.3|8453|8451.8|8451.2|8450|156
1718692500000|2024-06-18 06:35:00|8452.6|8451.1|8452.6|8451.7|8454.4|8452.9|8452.1|8451.1|124
1718692800000|2024-06-18 06:40:00|8452.9|8451.4|8454.5|8453|8454.5|8453.1|8452.4|8451|127
1718693100000|2024-06-18 06:45:00|8454.3|8452.8|8453.1|8451.6|8455.2|8454.3|8452.8|8451.3|231
1718693400000|2024-06-18 06:50:00|8453|8451.5|8452.3|8450.8|8453.4|8451.9|8451.5|8450|164
1718693700000|2024-06-18 06:55:00|8452.2|8450.7|8450.9|8449.4|8452.2|8450.7|8450|8448.5|195
1718694000000|2024-06-18 07:00:00|8450.8|8449.3|8452.4|8451.5|8453.2|8451.7|8450.7|8449.2|172
1718694300000|2024-06-18 07:05:00|8452.7|8451.2|8452|8451.1|8452.9|8451.9|8451.8|8450.5|143
1718694600000|2024-06-18 07:10:00|8452.1|8451.2|8452.7|8451.2|8453.5|8452|8451.3|8449.8|148
1718694900000|2024-06-18 07:15:00|8452.9|8451.4|8452.6|8451.7|8453.2|8452.1|8451.2|8449.7|202
1718695200000|2024-06-18 07:20:00|8452.8|8451.3|8454.8|8453.9|8455.2|8454|8451.3|8450|190
1718695500000|2024-06-18 07:25:00|8454.9|8454|8456.4|8455.5|8457.1|8456.1|8454.8|8453.9|198
1718695800000|2024-06-18 07:30:00|8456.5|8455.6|8457.1|8455.6|8457.9|8456.4|8456.1|8454.7|174
1718696100000|2024-06-18 07:35:00|8457|8455.5|8458.1|8456.6|8458.6|8457.3|8456.1|8454.7|214
1718696400000|2024-06-18 07:40:00|8458.2|8456.7|8459.1|8458.2|8459.4|8458.4|8457.1|8455.7|175
1718696700000|2024-06-18 07:45:00|8459|8458.1|8459.3|8458.4|8459.6|8458.5|8458.3|8457.1|169
1718697000000|2024-06-18 07:50:00|8459.4|8458.5|8459.3|8458.4|8459.7|8458.7|8458.6|8457.1|114
1718697300000|2024-06-18 07:55:00|8459.1|8458.2|8457.9|8457|8459.5|8458.3|8457.9|8456.9|164
1718697600000|2024-06-18 08:00:00|8457.8|8456.9|8458.2|8457.3|8459|8458.1|8457.8|8456.9|174
1718697900000|2024-06-18 08:05:00|8458.3|8457.4|8456.5|8455.6|8458.8|8457.9|8456.3|8455.3|152
1718698200000|2024-06-18 08:10:00|8456.6|8455.7|8457.3|8455.8|8457.7|8456.8|8456.5|8455.6|109
1718698500000|2024-06-18 08:15:00|8457.1|8455.6|8455.5|8454.6|8457.3|8456.4|8455.3|8454.4|127
1718698800000|2024-06-18 08:20:00|8455.4|8454.5|8453.6|8452.7|8455.9|8455|8453.4|8452.5|179
1718699100000|2024-06-18 08:25:00|8453.7|8452.8|8455.2|8454.3|8455.2|8454.3|8453.4|8452.5|145
1718699400000|2024-06-18 08:30:00|8455.3|8454.4|8454.9|8454|8455.4|8454.5|8453.7|8452.8|120
1718699700000|2024-06-18 08:35:00|8455|8454.1|8456|8455.1|8456.4|8455.2|8454.5|8453.6|147
1718700000000|2024-06-18 08:40:00|8456.1|8455.2|8456.7|8455.8|8456.9|8455.9|8455.7|8454.8|114
1718700300000|2024-06-18 08:45:00|8457.1|8455.6|8456.8|8455.3|8457.4|8456.5|8456.2|8455|123
1718700600000|2024-06-18 08:50:00|8456.7|8455.2|8454.9|8453.4|8457.3|8456|8454.5|8453.2|134
1718700900000|2024-06-18 08:55:00|8455|8453.5|8454.8|8451|8455.4|8454.5|8453.6|8450.9|180
1718701200000|2024-06-18 09:00:00|8454.7|8452|8454.4|8453.5|8455.1|8453.6|8450.2|8449.3|283
1718701500000|2024-06-18 09:05:00|8454.5|8453.6|8453.9|8453|8454.8|8453.9|8453|8452.1|159
1718701800000|2024-06-18 09:10:00|8454|8453.1|8452.8|8451.3|8454.7|8453.6|8452|8451.1|149
1718702100000|2024-06-18 09:15:00|8452.9|8451.4|8453.7|8452.8|8454.2|8453.2|8452.5|8451.3|162
1718702400000|2024-06-18 09:20:00|8453.8|8452.9|8452.4|8450.9|8453.9|8452.9|8452.2|8450.8|156
1718702700000|2024-06-18 09:25:00|8452.3|8450.8|8451.4|8449.9|8452.6|8451.2|8451.2|8449.9|199
1718703000000|2024-06-18 09:30:00|8451.5|8450|8452.6|8451.1|8453|8451.7|8450.6|8449.3|171
1718703300000|2024-06-18 09:35:00|8452.5|8451|8452.6|8451.7|8453|8452.1|8451.4|8450.2|112
1718703600000|2024-06-18 09:40:00|8452.7|8451.8|8453.2|8452.3|8454.3|8453.4|8452.7|8451.8|188
1718703900000|2024-06-18 09:45:00|8453.3|8452.4|8455.1|8454.2|8455.7|8454.8|8453.2|8452.3|144
1718704200000|2024-06-18 09:50:00|8455.2|8454.3|8454.1|8453.2|8455.5|8454.6|8453.7|8452.8|106
1718704500000|2024-06-18 09:55:00|8454|8453.1|8451.3|8450.4|8454|8453.1|8450.4|8449.4|132
1718704800000|2024-06-18 10:00:00|8451.2|8450.3|8452.6|8451.7|8453|8452|8450.5|8449.2|144
1718705100000|2024-06-18 10:05:00|8452.5|8451.6|8451.7|8450.8|8453.1|8452|8450.6|8449.7|120
1718705400000|2024-06-18 10:10:00|8452|8451.1|8451|8450.1|8452.3|8451.4|8451|8450.1|120
1718705700000|2024-06-18 10:15:00|8451.1|8450.2|8452.5|8451.6|8452.9|8452|8451.1|8450.2|91
1718706000000|2024-06-18 10:20:00|8452.6|8451.7|8450.2|8449.3|8452.9|8452|8450.1|8449.2|109
1718706300000|2024-06-18 10:25:00|8450.1|8449.2|8447.4|8446.5|8450.2|8449.3|8446.6|8445.2|143
1718706600000|2024-06-18 10:30:00|8447.5|8446.6|8448.9|8448|8449.4|8448.5|8447.4|8446.3|137
1718706900000|2024-06-18 10:35:00|8448.7|8447.8|8450.3|8449.4|8450.9|8450|8448.7|8447.8|108
1718707200000|2024-06-18 10:40:00|8450.2|8449.3|8452.1|8451.2|8452.4|8451.5|8450|8449.1|111
1718707500000|2024-06-18 10:45:00|8452.2|8451.3|8450.4|8449.5|8452.2|8451.3|8448.9|8448|163
1718707800000|2024-06-18 10:50:00|8450.3|8449.4|8448.2|8447.3|8450.6|8449.7|8448.2|8447.1|139
1718708100000|2024-06-18 10:55:00|8448|8447.1|8447.4|8446.5|8448|8447.1|8446.5|8445.6|130
1718708400000|2024-06-18 11:00:00|8447.3|8446.4|8447.2|8446.3|8447.8|8446.9|8445.7|8444.8|140
1718708700000|2024-06-18 11:05:00|8447.1|8446.2|8446.3|8445.4|8447.9|8446.7|8445.4|8444.5|109
1718709000000|2024-06-18 11:10:00|8446.4|8445.5|8446.8|8445.9|8447.6|8446.7|8446|8445.1|124
1718709300000|2024-06-18 11:15:00|8446.7|8445.8|8445.8|8444.9|8447.1|8446.2|8445.8|8444.9|102
1718709600000|2024-06-18 11:20:00|8445.9|8445|8446.3|8445.4|8446.8|8445.6|8445|8443.7|124
1718709900000|2024-06-18 11:25:00|8446.4|8445.5|8447.5|8446|8447.5|8446|8445.2|8444.1|156
1718710200000|2024-06-18 11:30:00|8447.4|8445.9|8448.8|8447.3|8449.5|8448.6|8447.1|8445.9|117
1718710500000|2024-06-18 11:35:00|8448.9|8447.4|8450.2|8449.3|8451.5|8450.6|8448.8|8447.4|132
1718710800000|2024-06-18 11:40:00|8450.3|8449.4|8450.8|8449.9|8451|8450.1|8449.8|8448.9|115
1718711100000|2024-06-18 11:45:00|8450.9|8450|8454.1|8453.2|8454.4|8453.5|8450.4|8449.5|163
1718711400000|2024-06-18 11:50:00|8454|8453.1|8455|8453.5|8456.4|8455.4|8454|8453.1|120
1718711700000|2024-06-18 11:55:00|8454.9|8453.4|8455.7|8454.8|8456.4|8455.5|8453.3|8451.8|171
1718712000000|2024-06-18 12:00:00|8455.8|8454.9|8454.7|8453.8|8456.7|8455.8|8454.7|8453.8|247
1718712300000|2024-06-18 12:05:00|8454.8|8453.9|8454.6|8453.1|8455.6|8454.2|8454.4|8452.9|150
1718712600000|2024-06-18 12:10:00|8454.5|8453|8452.8|8451.9|8454.8|8453.5|8452.7|8451.8|128
1718712900000|2024-06-18 12:15:00|8452.9|8452|8454.1|8453.2|8454.2|8453.3|8452.5|8451.6|145
1718713200000|2024-06-18 12:20:00|8454.2|8453.3|8454.8|8453.9|8455.1|8454.2|8453.9|8453|143
1718713500000|2024-06-18 12:25:00|8454.7|8453.8|8457.3|8446.9|8457.3|8455.7|8454.6|8446.9|165
1718713800000|2024-06-18 12:30:00|8457.4|8448.2|8458.9|8458|8461.9|8458.4|8455|8448.2|683
1718714100000|2024-06-18 12:35:00|8458.8|8457.9|8459.6|8458.1|8460.4|8459.1|8456|8454.9|477
1718714400000|2024-06-18 12:40:00|8459.5|8458|8457.9|8456.4|8460.2|8458.7|8457.6|8456.1|344
1718714700000|2024-06-18 12:45:00|8457.8|8456.3|8457.2|8455.7|8459.5|8458.3|8456.3|8455.1|315
1718715000000|2024-06-18 12:50:00|8457.1|8455.6|8456.4|8454.9|8458.2|8457|8456.1|8454.8|318
1718715300000|2024-06-18 12:55:00|8456.5|8455|8456.1|8455.2|8456.6|8455.7|8454.6|8453.5|227
1718715600000|2024-06-18 13:00:00|8455.9|8455|8456.8|8455.9|8457.8|8456.9|8454.9|8453.8|289
1718715900000|2024-06-18 13:05:00|8456.9|8456|8454.2|8453.3|8457|8456.1|8454.2|8453.3|181
1718716200000|2024-06-18 13:10:00|8454.1|8453.2|8452.8|8451.3|8454.2|8453.3|8452.1|8451.1|238
1718716500000|2024-06-18 13:15:00|8452.9|8451.4|8453.4|8452.5|8454.4|8453.5|8452.6|8451.1|208
1718716800000|2024-06-18 13:20:00|8453.5|8452.6|8454.6|8453.7|8455.5|8454.2|8453.3|8452.4|181
1718717100000|2024-06-18 13:25:00|8454.7|8453.8|8454.7|8453.8|8455.5|8454.6|8454.5|8453.4|145
1718717400000|2024-06-18 13:30:00|8455.1|8453.6|8454.3|8453.4|8455.1|8453.9|8452.5|8451.6|245
1718717700000|2024-06-18 13:35:00|8454.2|8453.3|8451.9|8450.4|8454.2|8453.3|8451.6|8450.4|221
1718718000000|2024-06-18 13:40:00|8452|8450.5|8453.1|8452.2|8453.7|8452.4|8451.3|8449.9|298
1718718300000|2024-06-18 13:45:00|8453.2|8452.3|8454.6|8453.7|8455.8|8454.5|8453.1|8451.9|257
1718718600000|2024-06-18 13:50:00|8454.5|8453.6|8455.4|8454.5|8456.9|8455.6|8454.3|8453.3|230
1718718900000|2024-06-18 13:55:00|8455.3|8454.4|8454.5|8453|8455.7|8454.8|8453.3|8452.1|231
1718719200000|2024-06-18 14:00:00|8454.4|8452.9|8450.9|8450|8454.5|8453|8450.7|8449.8|263
1718719500000|2024-06-18 14:05:00|8451|8450.1|8451.9|8451|8452.5|8451.6|8450.3|8449.2|224
1718719800000|2024-06-18 14:10:00|8452.2|8451.3|8456.5|8455.6|8456.8|8455.9|8452|8451.1|239
1718720100000|2024-06-18 14:15:00|8456.4|8455.5|8456.9|8456|8457.1|8456.2|8454.5|8453.6|287
1718720400000|2024-06-18 14:20:00|8457|8456.1|8458.9|8458|8459.4|8458.2|8456.7|8455.8|248
1718720700000|2024-06-18 14:25:00|8458.8|8457.9|8460|8458.5|8460.7|8459.6|8458.5|8457.1|263
1718721000000|2024-06-18 14:30:00|8460.1|8458.6|8458.7|8457.8|8460.8|8459.6|8458.3|8457.2|310
1718721300000|2024-06-18 14:35:00|8458.9|8458|8456.5|8455.6|8459.4|8458.1|8456.5|8455.4|210
1718721600000|2024-06-18 14:40:00|8456.6|8455.7|8458.7|8457.8|8459.1|8458.2|8456.4|8455.5|237
1718721900000|2024-06-18 14:45:00|8458.6|8457.7|8459.2|8458.3|8461|8460.1|8458.4|8457.5|225
1718722200000|2024-06-18 14:50:00|8459.4|8458.5|8462|8461.1|8462.7|8461.4|8459.3|8458.4|398
1718722500000|2024-06-18 14:55:00|8461.9|8461|8463|8462.1|8463.7|8462.5|8460.7|8459.2|376
1718722800000|2024-06-18 15:00:00|8462.9|8462|8464.7|8463.8|8464.8|8463.8|8461.5|8460.1|336
1718723100000|2024-06-18 15:05:00|8464.8|8463.9|8462.3|8461.4|8465|8464.1|8461.8|8460.7|215
1718723400000|2024-06-18 15:10:00|8462.4|8461.5|8463.4|8461.9|8463.4|8462.2|8462|8460.8|197
1718723700000|2024-06-18 15:15:00|8463.3|8461.8|8463|8462.1|8464|8463.1|8461.7|8460.8|204
1718724000000|2024-06-18 15:20:00|8462.9|8462|8463.5|8462.6|8463.7|8462.8|8462.3|8461.1|206
1718724300000|2024-06-18 15:25:00|8463.4|8462.5|8462.6|8461.7|8463.5|8462.6|8461.4|8460|187
1718724600000|2024-06-18 15:30:00|8462.5|8461.6|8460.7|8459.8|8463.3|8462.4|8460.7|8459.8|133
1718724900000|2024-06-18 15:35:00|8460.6|8459.7|8459.8|8458.9|8460.9|8459.7|8458.7|8457.8|132
1718725200000|2024-06-18 15:40:00|8459.7|8458.8|8460.9|8460|8461.3|8460.4|8458.2|8457.3|180
1718725500000|2024-06-18 15:45:00|8460.8|8459.9|8459.2|8458.3|8461.3|8460.1|8458.9|8458|187
1718725800000|2024-06-18 15:50:00|8459.3|8458.4|8460.6|8459.7|8461.3|8460|8459.1|8458.2|128
1718726100000|2024-06-18 15:55:00|8460.7|8459.8|8458.9|8458|8460.7|8459.8|8458.9|8457.9|196
1718726400000|2024-06-18 16:00:00|8458.8|8457.9|8459.1|8458.2|8461.3|8460.4|8458.6|8457.1|148
1718726700000|2024-06-18 16:05:00|8459|8458.1|8459.3|8458.4|8460.3|8458.9|8458.5|8457.6|106
1718727000000|2024-06-18 16:10:00|8459.2|8458.3|8459|8458.1|8459.3|8458.4|8458|8457.1|98
1718727300000|2024-06-18 16:15:00|8459.1|8458.2|8458.2|8457.3|8459.3|8458.4|8457.4|8456.3|126
1718727600000|2024-06-18 16:20:00|8458.3|8457.4|8458.1|8457.2|8459.2|8458.3|8458.1|8457.2|94
1718727900000|2024-06-18 16:25:00|8458.2|8457.3|8457.7|8456.8|8458.4|8457.5|8457.6|8456.7|103
1718728200000|2024-06-18 16:30:00|8457.6|8456.7|8456.5|8455.6|8457.8|8456.8|8455.9|8455|87
1718728500000|2024-06-18 16:35:00|8456.6|8455.7|8456.7|8455.8|8456.8|8455.9|8455.9|8455|106
1718728800000|2024-06-18 16:40:00|8456.8|8455.9|8457.4|8455.9|8458.1|8457.2|8456.5|8455.3|131
1718729100000|2024-06-18 16:45:00|8457.2|8455.7|8457.6|8456.1|8457.7|8456.5|8456|8454.7|98
1718729400000|2024-06-18 16:50:00|8457.3|8456.4|8455.9|8455|8457.8|8456.5|8455.6|8454.5|104
1718729700000|2024-06-18 16:55:00|8456|8455.1|8454.9|8454|8456.5|8455.6|8454.5|8453.6|103
1718730000000|2024-06-18 17:00:00|8455|8454.1|8454.2|8453.3|8455.2|8454.3|8453.4|8452.2|230
1718730300000|2024-06-18 17:05:00|8454.1|8453.2|8453.9|8453|8454.6|8453.7|8453.5|8452.6|122
1718730600000|2024-06-18 17:10:00|8454.2|8453.3|8453.7|8452.8|8455.1|8454.2|8453.7|8452.8|135
1718730900000|2024-06-18 17:15:00|8453.6|8452.7|8453.1|8452.2|8453.9|8453|8453.1|8452.2|92
1718731200000|2024-06-18 17:20:00|8452.8|8451.9|8453|8452.1|8454.4|8453.5|8452.8|8451.9|131
1718731500000|2024-06-18 17:25:00|8453.1|8452.2|8453.5|8452.6|8453.6|8452.7|8452.6|8451.7|100
1718731800000|2024-06-18 17:30:00|8453.4|8452.5|8451.9|8451|8453.6|8452.7|8451.6|8450.6|143
1718732100000|2024-06-18 17:35:00|8452|8451.1|8451.2|8450.3|8452.6|8451.7|8451.2|8450.3|67
1718732400000|2024-06-18 17:40:00|8451.3|8450.4|8451|8450.1|8451.8|8450.9|8451|8449.8|64
1718732700000|2024-06-18 17:45:00|8451.1|8450.2|8451.2|8450.3|8451.4|8450.5|8450.9|8450|74
1718733000000|2024-06-18 17:50:00|8451.3|8450.4|8452.3|8451.4|8452.4|8451.5|8451.2|8450.3|78
1718733300000|2024-06-18 17:55:00|8452.1|8451.2|8451|8450.1|8452.4|8451.5|8450.9|8450|73
1718733600000|2024-06-18 18:00:00|8450.9|8450|8451.1|8450.2|8451.5|8450.5|8450.8|8449.8|108
1718733900000|2024-06-18 18:05:00|8451|8450.1|8450.2|8449.3|8451.2|8450.3|8449.5|8448.6|68
1718734200000|2024-06-18 18:10:00|8450.1|8449.2|8451.3|8450.4|8451.6|8450.4|8450|8449.1|56
1718734500000|2024-06-18 18:15:00|8451.4|8450.5|8450.3|8449.4|8451.8|8450.6|8449.7|8448.8|83
1718734800000|2024-06-18 18:20:00|8450.1|8449.2|8451|8450.1|8451|8450.1|8450.1|8449.2|68
1718735100000|2024-06-18 18:25:00|8450.9|8450|8450.5|8449.6|8451.5|8450.6|8450.3|8449.4|84
1718735400000|2024-06-18 18:30:00|8450.6|8449.7|8450.1|8449.2|8450.8|8449.9|8449.9|8449|97
1718735700000|2024-06-18 18:35:00|8450|8449.1|8450.8|8449.9|8451.2|8450|8449.9|8449|87
1718736000000|2024-06-18 18:40:00|8450.9|8450|8450.4|8449.5|8451.2|8450.3|8450.1|8449.2|102
1718736300000|2024-06-18 18:45:00|8450.5|8449.6|8450.2|8449.3|8450.8|8449.9|8449.9|8449|50
1718736600000|2024-06-18 18:50:00|8450.3|8449.4|8451.4|8450.5|8451.4|8450.5|8450.1|8449.2|74
1718736900000|2024-06-18 18:55:00|8451.7|8450.8|8451|8450.1|8451.7|8450.8|8450.7|8449.8|87
1718737200000|2024-06-18 19:00:00|8450.9|8450|8450|8449.1|8450.9|8450|8449.6|8448.4|99
1718737500000|2024-06-18 19:05:00|8450.1|8449.2|8450.5|8449.6|8450.8|8449.9|8450|8449.1|62
1718737800000|2024-06-18 19:10:00|8450.4|8449.5|8450.8|8449.9|8451|8450.1|8450.3|8449.4|56
1718738100000|2024-06-18 19:15:00|8450.7|8449.8|8451.1|8450.2|8451.4|8450.5|8450.7|8449.5|48
1718738400000|2024-06-18 19:20:00|8451|8450.1|8450.8|8449.9|8451.4|8450.3|8450.8|8449.7|39
1718738700000|2024-06-18 19:25:00|8450.9|8450|8450.6|8449.7|8451.2|8450.3|8450.4|8449.5|66
1718739000000|2024-06-18 19:30:00|8450.5|8449.6|8450.2|8449.3|8450.6|8449.7|8449.9|8448.4|46
1718739300000|2024-06-18 19:35:00|8450.3|8449.4|8450.2|8449.3|8450.5|8449.6|8450.1|8449.2|36
1718739600000|2024-06-18 19:40:00|8450.1|8449.2|8450|8449.1|8450.2|8449.3|8449.7|8448.8|31
1718739900000|2024-06-18 19:45:00|8449.9|8449|8450.7|8449.8|8450.8|8449.9|8449.6|8448.7|68
1718740200000|2024-06-18 19:50:00|8450.6|8449.7|8450.8|8449.9|8450.8|8449.9|8450.3|8449.4|79
1718740500000|2024-06-18 19:55:00|8450.7|8449.8|8450.8|8449.9|8451.2|8450.3|8450.2|8449.3|103
1718740800000|2024-06-18 20:00:00|8450.7|8449.8|8450.7|8449.8|8451.2|8450|8450.5|8449.6|40
1718741100000|2024-06-18 20:05:00|8450.8|8449.9|8450.6|8449.1|8450.9|8450|8450.1|8448.6|47
1718741400000|2024-06-18 20:10:00|8450.7|8449.2|8450.7|8449.8|8451.1|8449.9|8450.3|8448.9|41
1718741700000|2024-06-18 20:15:00|8450.6|8449.7|8450.9|8449.4|8451|8449.8|8450.6|8449.3|17
1718742000000|2024-06-18 20:20:00|8450.8|8449.3|8450.7|8449.8|8450.9|8449.8|8450.4|8449.3|15
1718742300000|2024-06-18 20:25:00|8450.8|8449.9|8451.1|8449.6|8451.2|8450|8450.3|8449.4|32
1718742600000|2024-06-18 20:30:00|8451|8449.5|8450.9|8450|8451.2|8450.2|8450.5|8449.3|34
1718742900000|2024-06-18 20:35:00|8451|8450.1|8450.9|8450|8451.2|8450.1|8450.6|8449.3|33
1718743200000|2024-06-18 20:40:00|8451|8449.5|8450.7|8449.8|8451|8449.9|8450.5|8449|30
1718743500000|2024-06-18 20:45:00|8450.6|8449.7|8451|8449.5|8451.3|8449.8|8450.6|8449.4|25
1718743800000|2024-06-18 20:50:00|8451.1|8449.6|8451.2|8449.7|8451.3|8449.8|8451|8449.5|18
1718744100000|2024-06-18 20:55:00|8451.6|8449.2|8454|8446.5|8454.9|8449.2|8451.6|8444.3|115
1718744400000|2024-06-18 21:00:00|8458.3|8446.4|8458.6|8446.7|8458.6|8446.7|8457.1|8445.2|21
1718744700000|2024-06-18 21:05:00|8459.1|8447.2|8457.7|8445.8|8459.5|8447.6|8457.6|8445.7|40
1718745000000|2024-06-18 21:10:00|8457.9|8446|8458.7|8446.8|8459.4|8447.5|8457.3|8445.4|138
1718745300000|2024-06-18 21:15:00|8458.8|8446.9|8457.3|8445.4|8459|8447.1|8457|8445.1|111
1718745600000|2024-06-18 21:20:00|8457|8445.1|8457|8445.1|8457.1|8445.2|8454.6|8444.4|22
1718745900000|2024-06-18 21:25:00|8457.1|8445.2|8457.3|8445.4|8458|8446.2|8455.7|8445.1|38
1718746200000|2024-06-18 21:30:00|8457.4|8445.5|8457.9|8446|8458.6|8446.7|8456.7|8445.2|56
1718746500000|2024-06-18 21:35:00|8457.7|8445.8|8455.2|8446|8457.7|8446.7|8454.9|8445.2|82
1718746800000|2024-06-18 21:40:00|8455.3|8446.2|8457.3|8445.5|8457.7|8447|8454.9|8445|191
1718747100000|2024-06-18 21:45:00|8457.2|8445.7|8457.8|8445.9|8458.8|8446.9|8456.3|8444.8|235
1718747400000|2024-06-18 21:50:00|8457.6|8445.7|8459.5|8447.6|8459.8|8447.9|8457.6|8445.7|144
1718747700000|2024-06-18 21:55:00|8459.6|8447.7|8457|8446|8459.9|8448|8454.4|8445.3|106
1718748000000|2024-06-18 22:00:00|8456.9|8446.3|8450.6|8448.2|8458.1|8448.5|8450.3|8445.4|117
1718748300000|2024-06-18 22:05:00|8450.2|8448.7|8450.1|8448.6|8450.6|8448.9|8450|8448.3|24
1718748600000|2024-06-18 22:10:00|8450.2|8448.7|8450.7|8449.2|8450.7|8449.2|8450.2|8448.7|19
1718748900000|2024-06-18 22:15:00|8450.8|8449.3|8451.3|8449.8|8451.3|8449.8|8450.8|8449.3|14
1718749200000|2024-06-18 22:20:00|8451.2|8449.7|8451.1|8449.6|8451.3|8449.8|8451.1|8449.6|10
1718749500000|2024-06-18 22:25:00|8451|8449.5|8451.2|8449.7|8451.2|8449.7|8450.9|8449.4|27
1718749800000|2024-06-18 22:30:00|8451.1|8449.6|8451.4|8449.9|8451.4|8450.1|8450.9|8449.5|17
1718750100000|2024-06-18 22:35:00|8451.1|8449.6|8451|8449.5|8451.2|8449.7|8450.8|8449.3|13
1718750400000|2024-06-18 22:40:00|8450.7|8449.2|8451.3|8449.8|8451.3|8449.8|8450.5|8449.2|11
1718750700000|2024-06-18 22:45:00|8451.4|8449.9|8451.3|8449.8|8451.4|8449.9|8451.3|8449.8|12
1718751000000|2024-06-18 22:50:00|8451.4|8449.9|8451.4|8449.9|8451.5|8450|8451.3|8449.8|17
1718751300000|2024-06-18 22:55:00|8451.5|8450|8451.5|8450|8451.5|8450|8451.3|8449.8|11
1718751600000|2024-06-18 23:00:00|8451.4|8449.9|8451.7|8450.2|8451.7|8450.2|8451.4|8449.9|18
1718751900000|2024-06-18 23:05:00|8451.6|8450.1|8451.2|8449.7|8451.8|8450.3|8451.2|8449.7|17
1718752200000|2024-06-18 23:10:00|8451.3|8449.8|8451|8449.5|8451.4|8449.9|8451|8449.5|12
1718752500000|2024-06-18 23:15:00|8451.1|8449.6|8451.2|8449.7|8451.4|8449.9|8451|8449.5|23
1718752800000|2024-06-18 23:20:00|8451.3|8449.8|8451.7|8450.2|8451.7|8450.2|8451.2|8449.7|18
1718753100000|2024-06-18 23:25:00|8451.5|8450|8451.7|8450.2|8451.7|8450.2|8451.4|8449.9|17
1718753400000|2024-06-18 23:30:00|8451.6|8450.1|8451.6|8450.1|8451.8|8450.3|8451.5|8450|18
1718753700000|2024-06-18 23:35:00|8451.7|8450.2|8452|8450.5|8452.3|8450.8|8451.6|8450.1|23
1718754000000|2024-06-18 23:40:00|8451.9|8450.4|8451.8|8450.9|8452.4|8451|8451.6|8450.4|15
1718754300000|2024-06-18 23:45:00|8451.7|8450.8|8451.8|8450.9|8451.8|8450.9|8451.6|8450.7|6
1718754600000|2024-06-18 23:50:00|8451.7|8450.8|8451.5|8450|8452|8450.9|8451.3|8450|25
1718754900000|2024-06-18 23:55:00|8451.4|8449.9|8451.5|8450.6|8452|8450.9|8451.2|8449.9|36
1718755200000|2024-06-19 00:00:00|8451.4|8450.5|8451.5|8450.6|8452|8450.8|8451.4|8450.1|48
1718755500000|2024-06-19 00:05:00|8451.6|8450.7|8452.1|8450.6|8452.4|8451.2|8451.6|8450.4|39
1718755800000|2024-06-19 00:10:00|8451.7|8450.8|8452.3|8450.8|8452.5|8451|8451.7|8450.5|23
1718756100000|2024-06-19 00:15:00|8452.4|8450.9|8452.3|8450.8|8452.5|8451|8451.9|8450.6|33
1718756400000|2024-06-19 00:20:00|8452.4|8450.9|8451.8|8450.9|8452.6|8451.1|8451.7|8450.5|33
1718756700000|2024-06-19 00:25:00|8452.2|8450.7|8452|8451.1|8452.4|8451.1|8451.8|8450.6|24
1718757000000|2024-06-19 00:30:00|8452.3|8450.8|8453.2|8451.7|8453.3|8451.8|8451.9|8450.7|44
1718757300000|2024-06-19 00:35:00|8453.1|8451.6|8452.3|8451.4|8453.3|8451.8|8452.3|8451.2|39
1718757600000|2024-06-19 00:40:00|8452.4|8451.5|8452.6|8451.7|8453|8451.8|8452.4|8451.2|27
1718757900000|2024-06-19 00:45:00|8452.4|8451.5|8452.6|8451.7|8452.8|8451.7|8452.3|8451.1|38
1718758200000|2024-06-19 00:50:00|8452.7|8451.8|8453|8451.5|8453|8451.8|8452.2|8450.8|28
1718758500000|2024-06-19 00:55:00|8452.9|8451.4|8452.4|8451.5|8452.9|8451.9|8452.2|8451.3|39
1718758800000|2024-06-19 01:00:00|8452.5|8451.6|8453|8451.5|8453.4|8452|8452.4|8451.4|33
1718759100000|2024-06-19 01:05:00|8452.9|8451.4|8451.9|8450.4|8453|8451.5|8451.8|8450.3|49
1718759400000|2024-06-19 01:10:00|8451.8|8450.3|8451.1|8449.6|8451.8|8450.3|8451|8449.5|67
1718759700000|2024-06-19 01:15:00|8451.2|8449.7|8450.9|8449.4|8451.2|8449.7|8450.8|8449.3|36
1718760000000|2024-06-19 01:20:00|8450.8|8449.3|8450.8|8449.3|8451|8449.5|8450.8|8449.3|29
1718760300000|2024-06-19 01:25:00|8450.7|8449.2|8450.9|8449.4|8451|8449.7|8450.6|8449.2|26
1718760600000|2024-06-19 01:30:00|8450.8|8449.3|8450.4|8449.5|8451|8449.9|8450.2|8449.1|65
1718760900000|2024-06-19 01:35:00|8450.5|8449.6|8450.4|8449.5|8450.8|8449.7|8450.4|8449.2|30
1718761200000|2024-06-19 01:40:00|8450.3|8449.4|8450.4|8449.5|8451|8449.7|8450.3|8449.1|36
1718761500000|2024-06-19 01:45:00|8450.7|8449.2|8450.3|8449.4|8450.8|8449.4|8450.1|8448.9|32
1718761800000|2024-06-19 01:50:00|8450.4|8449.5|8450.6|8449.1|8450.9|8449.5|8450.2|8449.1|50
1718762100000|2024-06-19 01:55:00|8450.7|8449.2|8450.6|8449.1|8450.9|8449.7|8450.3|8449.1|35
1718762400000|2024-06-19 02:00:00|8450.7|8449.2|8450.5|8449|8451|8449.8|8450.2|8448.9|43
1718762700000|2024-06-19 02:05:00|8450.3|8448.8|8450.6|8449.1|8450.7|8449.4|8449.9|8448.8|29
1718763000000|2024-06-19 02:10:00|8450.3|8449.4|8450|8449.1|8450.7|8449.4|8449.9|8449|30
1718763300000|2024-06-19 02:15:00|8449.9|8449|8450.2|8448.7|8450.3|8449.2|8449.7|8448.5|42
1718763600000|2024-06-19 02:20:00|8450.1|8448.6|8450|8448.5|8450.2|8448.8|8449.7|8448.4|19
1718763900000|2024-06-19 02:25:00|8450.1|8448.6|8449.8|8448.9|8450.2|8449|8449.6|8448.4|35
1718764200000|2024-06-19 02:30:00|8449.7|8448.8|8449.3|8448.4|8450.1|8449|8449.3|8448.1|35
1718764500000|2024-06-19 02:35:00|8449.4|8448.5|8449.7|8448.8|8450.7|8449.3|8449.3|8448.4|62
1718764800000|2024-06-19 02:40:00|8449.8|8448.9|8449.7|8448.2|8450|8448.9|8449.5|8448.2|33
1718765100000|2024-06-19 02:45:00|8449.8|8448.3|8449|8447.5|8449.8|8448.3|8448.9|8447.4|41
1718765400000|2024-06-19 02:50:00|8448.9|8447.4|8449.2|8447.7|8449.2|8448|8448.6|8447.3|51
1718765700000|2024-06-19 02:55:00|8449.1|8447.6|8449.1|8447.6|8449.2|8447.7|8449|8447.5|21
1718766000000|2024-06-19 03:00:00|8449|8447.5|8449|8447.5|8449.2|8447.7|8449|8447.5|19
1718766300000|2024-06-19 03:05:00|8448.9|8447.4|8448.9|8448|8449.1|8448.1|8448.6|8447.3|28
1718766600000|2024-06-19 03:10:00|8449.1|8448.2|8449.4|8447.9|8449.5|8448.2|8448.8|8447.6|28
1718766900000|2024-06-19 03:15:00|8449.3|8447.8|8449.1|8448.2|8449.6|8448.4|8449.1|8447.8|33
1718767200000|2024-06-19 03:20:00|8449.4|8447.9|8449.1|8447.6|8449.5|8448|8448.6|8447.1|45
1718767500000|2024-06-19 03:25:00|8449|8447.5|8448.9|8447.4|8449.2|8447.8|8448.5|8447.1|74
1718767800000|2024-06-19 03:30:00|8449|8447.5|8449.7|8448.2|8449.8|8448.3|8448.8|8447.3|39
1718768100000|2024-06-19 03:35:00|8449.8|8448.3|8449.2|8448.3|8449.9|8448.4|8449.1|8448.1|22
1718768400000|2024-06-19 03:40:00|8449|8448.1|8449.6|8448.1|8449.8|8448.6|8448.9|8447.9|31
1718768700000|2024-06-19 03:45:00|8449.7|8448.2|8449.9|8448.4|8449.9|8448.6|8449.5|8448|33
1718769000000|2024-06-19 03:50:00|8450|8448.5|8450.1|8448.6|8450.3|8448.8|8449.8|8448.3|30
1718769300000|2024-06-19 03:55:00|8450|8448.5|8450.2|8448.7|8450.3|8448.8|8449.9|8448.4|35
1718769600000|2024-06-19 04:00:00|8450.3|8448.8|8450.2|8449.3|8450.6|8449.3|8450.1|8448.7|42
1718769900000|2024-06-19 04:05:00|8450.3|8449.4|8450.5|8449|8450.5|8449.4|8450.1|8448.7|12
1718770200000|2024-06-19 04:10:00|8450.7|8449.2|8450.2|8449.3|8450.8|8449.6|8450.1|8448.8|33
1718770500000|2024-06-19 04:15:00|8450.1|8449.2|8450.3|8448.8|8450.4|8449.2|8450|8448.5|40
1718770800000|2024-06-19 04:20:00|8450.4|8448.9|8450.4|8448.9|8450.6|8449.1|8450|8448.5|32
1718771100000|2024-06-19 04:25:00|8450.5|8449|8450.5|8449|8450.7|8449.2|8450.2|8448.7|37
1718771400000|2024-06-19 04:30:00|8450.4|8448.9|8450.4|8448.9|8450.7|8449.2|8450.3|8448.8|43
1718771700000|2024-06-19 04:35:00|8450.3|8448.8|8450.3|8448.8|8450.4|8448.9|8450.2|8448.7|23
1718772000000|2024-06-19 04:40:00|8450.4|8448.9|8450.3|8448.8|8450.5|8449.1|8449.9|8448.6|32
1718772300000|2024-06-19 04:45:00|8450.2|8448.7|8450.3|8448.8|8450.4|8448.9|8450.1|8448.6|28
1718772600000|2024-06-19 04:50:00|8450.2|8448.7|8450.1|8448.6|8450.4|8448.9|8450|8448.5|18
1718772900000|2024-06-19 04:55:00|8450|8448.5|8449.8|8448.9|8450.1|8449|8449.7|8448.4|25
1718773200000|2024-06-19 05:00:00|8449.7|8448.8|8450|8449.1|8450.4|8449.1|8449.7|8448.7|24
1718773500000|2024-06-19 05:05:00|8450.3|8448.8|8449.4|8448.5|8450.3|8449.1|8449.3|8448|18
1718773800000|2024-06-19 05:10:00|8449.5|8448.6|8450|8448.5|8450|8448.7|8449.4|8448.1|35
1718774100000|2024-06-19 05:15:00|8449.9|8448.4|8450|8448.5|8450.3|8448.8|8449.4|8448.2|50
1718774400000|2024-06-19 05:20:00|8449.8|8448.3|8448.8|8447.9|8449.9|8448.4|8448.6|8447.4|59
1718774700000|2024-06-19 05:25:00|8448.9|8448|8448.9|8447.4|8449.4|8448|8448.7|8447.3|52
1718775000000|2024-06-19 05:30:00|8449|8447.5|8448.5|8447|8449|8447.6|8448|8446.7|49
1718775300000|2024-06-19 05:35:00|8448.6|8447.1|8448|8447.1|8448.6|8447.5|8447.6|8446.7|16
1718775600000|2024-06-19 05:40:00|8448.1|8447.2|8449|8447.5|8449.4|8447.9|8448.1|8446.9|88
1718775900000|2024-06-19 05:45:00|8448.9|8447.4|8450.4|8448.9|8450.4|8448.9|8448.7|8447.4|77
1718776200000|2024-06-19 05:50:00|8450.3|8448.8|8452.2|8450.7|8452.5|8451|8450.3|8448.8|79
1718776500000|2024-06-19 05:55:00|8452.1|8450.6|8455.3|8449|8456.3|8454.2|8451.1|8447.5|225
1718776800000|2024-06-19 06:00:00|8454.2|8449.4|8448.4|8446.9|8454.5|8449.4|8441|8435.1|643
1718777100000|2024-06-19 06:05:00|8448.5|8447|8446.2|8444.7|8448.8|8447.3|8445.7|8444.4|293
1718777400000|2024-06-19 06:10:00|8446.1|8444.6|8444.6|8443.1|8447.6|8446.1|8444.3|8442.8|180
1718777700000|2024-06-19 06:15:00|8444.8|8443.3|8445.5|8444|8446.5|8445.4|8444.6|8443.1|174
1718778000000|2024-06-19 06:20:00|8445.4|8443.9|8445.1|8444.2|8446.8|8445.8|8444.9|8443.4|159
1718778300000|2024-06-19 06:25:00|8445.2|8444.3|8445.7|8444.8|8447.1|8446|8444.9|8443.7|100
1718778600000|2024-06-19 06:30:00|8445.6|8444.7|8436.5|8435|8446.1|8444.7|8435.6|8434.1|285
1718778900000|2024-06-19 06:35:00|8436.6|8435.1|8433.5|8432|8437.5|8436|8432.4|8430.9|247
1718779200000|2024-06-19 06:40:00|8433.4|8431.9|8433.2|8432.3|8434.5|8433.2|8431.3|8430.4|194
1718779500000|2024-06-19 06:45:00|8433.1|8432.2|8431.5|8430.6|8433.2|8432.3|8431.3|8430.3|127
1718779800000|2024-06-19 06:50:00|8431.4|8430.5|8432.3|8431.4|8433.2|8432|8430.8|8429.3|131
1718780100000|2024-06-19 06:55:00|8432.8|8431.9|8433.5|8432|8434.1|8433|8431.5|8430|142
1718780400000|2024-06-19 07:00:00|8433.6|8432.1|8433.6|8432.7|8434.8|8433.3|8430.9|8430|258
1718780700000|2024-06-19 07:05:00|8433.5|8432.6|8435.9|8435|8436.6|8435.5|8433.4|8432.5|253
1718781000000|2024-06-19 07:10:00|8435.7|8434.8|8435.1|8434.2|8435.7|8434.8|8434.5|8433.6|196
1718781300000|2024-06-19 07:15:00|8435.2|8434.3|8434.3|8432.8|8435.3|8434.4|8432.2|8430.7|272
1718781600000|2024-06-19 07:20:00|8434.4|8432.9|8434|8433.1|8435.4|8434.5|8433.8|8432.7|222
1718781900000|2024-06-19 07:25:00|8433.8|8432.9|8433.7|8432.8|8434.6|8433.7|8431.9|8430.8|184
1718782200000|2024-06-19 07:30:00|8433.6|8432.7|8433.4|8432.5|8434.7|8433.8|8433.1|8432|146
1718782500000|2024-06-19 07:35:00|8433.3|8432.4|8433.4|8432.5|8434.8|8433.9|8432.9|8431.8|156
1718782800000|2024-06-19 07:40:00|8433.3|8432.4|8433.7|8432.8|8434.1|8433.2|8432|8430.5|153
1718783100000|2024-06-19 07:45:00|8433.8|8432.9|8434.3|8433.4|8435.2|8434.3|8432.9|8432|181
1718783400000|2024-06-19 07:50:00|8434.4|8433.5|8433.2|8432.3|8434.5|8433.6|8432.9|8432|140
1718783700000|2024-06-19 07:55:00|8433.3|8432.4|8436.6|8435.1|8437.8|8436.6|8433.1|8432.2|165
1718784000000|2024-06-19 08:00:00|8436.5|8435|8436.6|8435.7|8437.6|8436.4|8435.7|8434.8|184
1718784300000|2024-06-19 08:05:00|8436.7|8435.8|8436.4|8435.5|8437.7|8436.2|8436.2|8435.1|205
1718784600000|2024-06-19 08:10:00|8436.5|8435|8436.4|8435.5|8437.1|8435.8|8435.9|8435|120
1718784900000|2024-06-19 08:15:00|8436.5|8435.6|8436.5|8435.6|8437.1|8436.2|8435.3|8434.4|126
1718785200000|2024-06-19 08:20:00|8436.4|8435.5|8433.5|8432.6|8436.6|8435.7|8432.8|8431.9|136
1718785500000|2024-06-19 08:25:00|8433.6|8432.7|8436.1|8434.6|8436.3|8435.4|8433|8432.1|158
1718785800000|2024-06-19 08:30:00|8436|8434.5|8436.9|8436|8437.9|8436.9|8435.7|8434.5|167
1718786100000|2024-06-19 08:35:00|8437|8436.1|8436.5|8435.6|8438.8|8437.3|8436.4|8435.5|188
1718786400000|2024-06-19 08:40:00|8436.4|8435.5|8437.4|8436.5|8438.3|8437.4|8436.4|8435.5|140
1718786700000|2024-06-19 08:45:00|8437.3|8436.4|8436.8|8435.9|8438.1|8437.2|8436.5|8435.6|121
1718787000000|2024-06-19 08:50:00|8437|8436.1|8435.2|8434.3|8437.4|8436.5|8435.2|8434.3|92
1718787300000|2024-06-19 08:55:00|8435.1|8434.2|8435.8|8434.9|8435.9|8435|8435|8434.1|81
1718787600000|2024-06-19 09:00:00|8436.1|8434.6|8436.4|8434.9|8437.5|8436|8435.8|8434.3|162
1718787900000|2024-06-19 09:05:00|8436.6|8435.1|8434.6|8433.7|8436.7|8435.6|8434.3|8433.2|200
1718788200000|2024-06-19 09:10:00|8434.5|8433.6|8433.7|8432.8|8434.8|8433.9|8433.3|8432.2|121
1718788500000|2024-06-19 09:15:00|8433.9|8433|8436.1|8434.6|8436.4|8435.2|8433.6|8432.7|147
1718788800000|2024-06-19 09:20:00|8435.9|8434.4|8435|8434.1|8437.2|8435.8|8435|8434.1|167
1718789100000|2024-06-19 09:25:00|8435.1|8434.2|8436.1|8435.2|8437.1|8436.2|8435.1|8434.2|168
1718789400000|2024-06-19 09:30:00|8436.2|8435.3|8435.5|8434.6|8437.2|8435.7|8435.4|8434.5|168
1718789700000|2024-06-19 09:35:00|8435.6|8434.7|8435.8|8434.3|8436.6|8435.5|8435.1|8434.2|127
1718790000000|2024-06-19 09:40:00|8435.4|8433.9|8433.2|8432.3|8435.5|8434|8432.4|8431.5|129
1718790300000|2024-06-19 09:45:00|8433.3|8432.4|8433|8432.1|8433.6|8432.7|8432|8431.1|126
1718790600000|2024-06-19 09:50:00|8432.9|8432|8433.6|8432.1|8434.3|8433.1|8432.7|8431.7|125
1718790900000|2024-06-19 09:55:00|8433.5|8432|8434.4|8433.5|8435.2|8434|8433.5|8432|148
1718791200000|2024-06-19 10:00:00|8434.3|8433.4|8435.5|8434.6|8435.9|8435|8433.7|8432.4|112
1718791500000|2024-06-19 10:05:00|8435.6|8434.7|8435.7|8434.8|8436.4|8435.5|8434.7|8433.8|133
1718791800000|2024-06-19 10:10:00|8435.6|8434.7|8436.1|8435.2|8436.9|8436|8435.1|8434.2|110
1718792100000|2024-06-19 10:15:00|8436|8435.1|8436.1|8435.2|8436.4|8435.5|8435.5|8434.6|122
1718792400000|2024-06-19 10:20:00|8436.2|8435.3|8436.4|8435.5|8437.2|8436.2|8435.8|8434.9|100
1718792700000|2024-06-19 10:25:00|8436.3|8435.4|8438.7|8437.8|8439.6|8438.6|8435.8|8434.9|163
1718793000000|2024-06-19 10:30:00|8439|8437.5|8439.2|8438.3|8440.3|8439.4|8438.5|8437.5|140
1718793300000|2024-06-19 10:35:00|8439.1|8438.2|8437.7|8436.8|8439.1|8438.2|8437.6|8436.2|106
1718793600000|2024-06-19 10:40:00|8437.6|8436.7|8435.3|8434.4|8437.6|8436.7|8435.1|8434.2|102
1718793900000|2024-06-19 10:45:00|8435.4|8434.5|8437.8|8436.9|8437.9|8437|8435.2|8434.3|122
1718794200000|2024-06-19 10:50:00|8437.9|8437|8439.5|8438.6|8439.6|8438.7|8436.6|8435.2|187
1718794500000|2024-06-19 10:55:00|8439.6|8438.7|8442.1|8440.6|8442.5|8441|8439|8438.1|282
1718794800000|2024-06-19 11:00:00|8442|8440.5|8445.2|8443.7|8445.3|8443.9|8441.7|8440.2|262
1718795100000|2024-06-19 11:05:00|8445.1|8443.6|8445.7|8444.8|8446|8445|8444.4|8443.4|144
1718795400000|2024-06-19 11:10:00|8445.8|8444.9|8445.6|8444.1|8446.8|8445.6|8445.1|8443.8|177
1718795700000|2024-06-19 11:15:00|8445.5|8444|8445.4|8443.9|8445.8|8444.6|8444.6|8443.1|122
1718796000000|2024-06-19 11:20:00|8445.5|8444|8445.5|8444.6|8445.7|8444.8|8444.3|8443.4|109
1718796300000|2024-06-19 11:25:00|8445.6|8444.7|8445.1|8444.2|8445.8|8444.8|8444.5|8443.6|82
1718796600000|2024-06-19 11:30:00|8445.2|8444.3|8444.1|8443.2|8445.2|8444.3|8443.4|8442.5|102
1718796900000|2024-06-19 11:35:00|8444|8443.1|8442.1|8441.2|8444.1|8443.2|8442|8441.1|108
1718797200000|2024-06-19 11:40:00|8442.2|8441.3|8442.2|8441.3|8442.7|8441.8|8441.8|8440.9|89
1718797500000|2024-06-19 11:45:00|8442.3|8441.4|8444.8|8443.9|8445.6|8444.1|8442.2|8441.1|131
1718797800000|2024-06-19 11:50:00|8444.9|8444|8443.9|8443|8445.9|8444.9|8443.7|8442.8|112
1718798100000|2024-06-19 11:55:00|8443.8|8442.9|8443.7|8442.8|8444.6|8443.7|8442.9|8441.7|135
1718798400000|2024-06-19 12:00:00|8443.9|8443|8445.2|8444.3|8445.6|8444.3|8443.5|8442.6|128
1718798700000|2024-06-19 12:05:00|8445.3|8444.4|8446|8445.1|8447.1|8445.8|8445.1|8444.2|122
1718799000000|2024-06-19 12:10:00|8445.9|8445|8447|8445.5|8447|8445.5|8445.4|8444.5|80
1718799300000|2024-06-19 12:15:00|8446.6|8445.7|8446.4|8445.5|8446.9|8446|8445.6|8444.7|103
1718799600000|2024-06-19 12:20:00|8446.3|8445.4|8446|8445.1|8446.3|8445.4|8444.3|8443.4|56
1718799900000|2024-06-19 12:25:00|8445.7|8444.8|8442.8|8441.9|8445.8|8444.8|8442.3|8441.2|178
1718800200000|2024-06-19 12:30:00|8442.9|8442|8444.8|8443.9|8444.9|8444|8442.7|8441.7|97
1718800500000|2024-06-19 12:35:00|8444.7|8443.8|8443.8|8442.3|8444.7|8443.8|8443.7|8442.2|101
1718800800000|2024-06-19 12:40:00|8443.9|8442.4|8445.7|8444.8|8446.2|8445|8443.5|8442.3|144
1718801100000|2024-06-19 12:45:00|8445.8|8444.9|8448|8447.1|8448.3|8447.1|8445.8|8444.9|114
1718801400000|2024-06-19 12:50:00|8447.9|8447|8449.7|8448.8|8450.3|8449|8447.9|8446.7|181
1718801700000|2024-06-19 12:55:00|8449.8|8448.9|8448.6|8447.7|8451.5|8450.6|8448.6|8447.7|165
1718802000000|2024-06-19 13:00:00|8448.8|8447.9|8447.5|8446|8449.9|8448.9|8447.2|8446|149
1718802300000|2024-06-19 13:05:00|8447.6|8446.1|8447|8446.1|8447.6|8446.4|8446.3|8445|140
1718802600000|2024-06-19 13:10:00|8447.1|8446.2|8448.8|8447.9|8449|8448.1|8447.1|8446.2|101
1718802900000|2024-06-19 13:15:00|8448.7|8447.8|8448.1|8447.2|8448.9|8448|8447.9|8446.8|76
1718803200000|2024-06-19 13:20:00|8448|8447.1|8446.4|8445.5|8448.3|8447.4|8446.2|8444.8|101
1718803500000|2024-06-19 13:25:00|8446.5|8445.6|8445.9|8445|8446.5|8445.6|8445.7|8444.4|94
1718803800000|2024-06-19 13:30:00|8446|8445.1|8446.2|8445.3|8446.7|8445.8|8445.6|8444.2|123
1718804100000|2024-06-19 13:35:00|8446.1|8445.2|8446.2|8445.3|8446.8|8445.9|8445.7|8444.8|73
1718804400000|2024-06-19 13:40:00|8446.3|8445.4|8445|8444.1|8446.6|8445.7|8445|8444.1|83
1718804700000|2024-06-19 13:45:00|8445.1|8444.2|8446.3|8445.4|8446.5|8445.6|8445|8443.8|87
1718805000000|2024-06-19 13:50:00|8446.4|8445.5|8446.1|8445.2|8447|8445.9|8446|8444.7|97
1718805300000|2024-06-19 13:55:00|8446|8445.1|8445.5|8444.6|8446.6|8445.7|8445.5|8444.3|81
1718805600000|2024-06-19 14:00:00|8445.4|8444.5|8444.8|8443.9|8445.7|8444.6|8443.8|8442.5|125
1718805900000|2024-06-19 14:05:00|8444.9|8444|8445.9|8445|8446|8445.1|8444.2|8442.7|76
1718806200000|2024-06-19 14:10:00|8446|8445.1|8445|8444.1|8446.3|8445.1|8444.8|8443.6|88
1718806500000|2024-06-19 14:15:00|8445.1|8444.2|8445.4|8444.5|8446.8|8445.9|8445|8444.1|90
1718806800000|2024-06-19 14:20:00|8445.5|8444.6|8446.2|8445.3|8446.9|8446|8445.4|8444.5|82
1718807100000|2024-06-19 14:25:00|8446.6|8445.1|8446.8|8445.3|8446.9|8445.6|8445.3|8444.1|100
1718807400000|2024-06-19 14:30:00|8446.5|8445.6|8445.8|8444.9|8446.8|8445.6|8445.5|8444|77
1718807700000|2024-06-19 14:35:00|8445.9|8445|8444.3|8443.4|8445.9|8445|8444.3|8443.3|72
1718808000000|2024-06-19 14:40:00|8444.2|8443.3|8445.1|8444.2|8446.8|8445.3|8444.2|8443.3|88
1718808300000|2024-06-19 14:45:00|8445|8444.1|8444.2|8443.3|8445.8|8444.9|8444.2|8443.3|106
1718808600000|2024-06-19 14:50:00|8444.4|8443.5|8442.8|8441.9|8444.6|8443.7|8442.8|8441.9|84
1718808900000|2024-06-19 14:55:00|8442.9|8442|8443.6|8442.1|8443.6|8442.6|8442.3|8441.2|177
1718809200000|2024-06-19 15:00:00|8443.7|8442.2|8443.2|8442.3|8444.7|8443.5|8443|8442|163
1718809500000|2024-06-19 15:05:00|8443.3|8442.4|8444.7|8443.8|8444.9|8444|8443.3|8442.4|91
1718809800000|2024-06-19 15:10:00|8444.8|8443.9|8443.9|8443|8444.9|8443.9|8443.8|8442.8|84
1718810100000|2024-06-19 15:15:00|8443.8|8442.9|8444.4|8443.5|8444.4|8443.5|8443.2|8442.1|113
1718810400000|2024-06-19 15:20:00|8444.3|8443.4|8443.4|8442.5|8444.6|8443.7|8443.2|8442.3|47
1718810700000|2024-06-19 15:25:00|8443.3|8442.4|8444.2|8442.7|8444.3|8443|8442.5|8441.6|59
1718811000000|2024-06-19 15:30:00|8444.1|8442.6|8444.7|8443.8|8444.8|8443.9|8443.8|8442.6|42
1718811300000|2024-06-19 15:35:00|8444.8|8443.9|8444.9|8444|8445|8444.1|8444.7|8443.8|36
1718811600000|2024-06-19 15:40:00|8444.8|8443.9|8446.6|8445.1|8446.6|8445.4|8444.7|8443.7|49
1718811900000|2024-06-19 15:45:00|8446.5|8445.6|8448.1|8447.2|8448.2|8447.2|8446.5|8445.5|49
1718812200000|2024-06-19 15:50:00|8448.2|8447.3|8448.6|8447.7|8448.8|8447.8|8447.9|8446.7|56
1718812500000|2024-06-19 15:55:00|8448.7|8447.8|8448.7|8447.8|8449.3|8448.4|8448.1|8447.2|85
1718812800000|2024-06-19 16:00:00|8448.8|8447.9|8447.7|8446.8|8448.8|8447.9|8447.6|8446.7|54
1718813100000|2024-06-19 16:05:00|8447.8|8446.9|8447.8|8446.9|8448|8447.1|8447.5|8446.6|43
1718813400000|2024-06-19 16:10:00|8447.9|8447|8447.6|8446.7|8447.9|8447|8447.3|8446.3|21
1718813700000|2024-06-19 16:15:00|8447.5|8446.6|8447.1|8446.2|8447.6|8446.6|8447|8445.9|30
1718814000000|2024-06-19 16:20:00|8447|8446.1|8447.2|8446.3|8447.6|8446.7|8446.8|8445.6|25
1718814300000|2024-06-19 16:25:00|8447.3|8446.4|8447.1|8446.2|8447.6|8446.4|8447|8445.9|33
1718814600000|2024-06-19 16:30:00|8447.2|8446.3|8447.2|8445.7|8447.3|8446.3|8446.9|8445.7|15
1718814900000|2024-06-19 16:35:00|8447.3|8445.8|8447.5|8446|8447.6|8446.5|8446.9|8445.7|31
1718815200000|2024-06-19 16:40:00|8447.2|8446.3|8447.8|8446.9|8447.9|8447|8447.2|8446.3|24
1718815500000|2024-06-19 16:45:00|8447.9|8447|8449.1|8448.2|8449.2|8448.3|8447.9|8446.9|34
1718815800000|2024-06-19 16:50:00|8449|8448.1|8449.4|8447.9|8449.4|8448.2|8448.7|8447.5|28
1718816100000|2024-06-19 16:55:00|8449.3|8447.8|8448.9|8448|8449.4|8448.2|8448.7|8447.4|43
1718816400000|2024-06-19 17:00:00|8449|8448.1|8449.1|8447.6|8449.7|8448.5|8448.8|8447.6|34
1718816700000|2024-06-19 17:05:00|8449|8447.5|8448.8|8447.3|8449.1|8447.9|8448.4|8447.2|30
1718817000000|2024-06-19 17:10:00|8448.7|8447.2|8448.7|8447.2|8448.7|8447.3|8448.2|8446.9|14
1718817300000|2024-06-19 17:15:00|8448.6|8447.1|8448.7|8447.2|8448.9|8447.4|8448.5|8447|15
1718817600000|2024-06-19 17:20:00|8448.8|8447.3|8448.4|8447.5|8448.8|8447.5|8448.4|8447|10
1718817900000|2024-06-19 17:25:00|8448.5|8447.6|8448.8|8447.9|8449.2|8448|8448.4|8447.2|19
1718818200000|2024-06-19 17:30:00|8449.1|8447.6|8448.8|8447.9|8449.2|8448|8448.6|8447.4|20
1718818500000|2024-06-19 17:35:00|8448.9|8448|8449.4|8448.5|8449.5|8448.6|8448.9|8448|17
1718818800000|2024-06-19 17:40:00|8449.5|8448.6|8449.5|8448.6|8449.8|8448.7|8449.4|8448.3|13
1718819100000|2024-06-19 17:45:00|8449.6|8448.7|8449.9|8449|8450.3|8449|8449.5|8448.2|24
1718819400000|2024-06-19 17:50:00|8449.8|8448.9|8449.5|8448.6|8450.3|8449|8449.5|8448.4|18
1718819700000|2024-06-19 17:55:00|8449.4|8448.5|8449.5|8448.6|8449.9|8448.7|8449.4|8448|32
1718820000000|2024-06-19 18:00:00|8449.4|8448.5|8450.4|8448.9|8450.4|8449.2|8449.4|8448.3|30
1718820300000|2024-06-19 18:05:00|8450.3|8448.8|8450|8449.1|8450.5|8449.2|8450|8448.8|11
1718820600000|2024-06-19 18:10:00|8450.1|8449.2|8450.3|8448.8|8450.5|8449.3|8450|8448.7|20
1718820900000|2024-06-19 18:15:00|8450|8449.1|8450|8449.1|8450.3|8449.1|8449.8|8448.7|20
1718821200000|2024-06-19 18:20:00|8450.4|8448.9|8449.8|8448.9|8450.4|8449.1|8449.7|8448.6|17
1718821800000|2024-06-19 18:30:00|8449.7|8448.8|8450.2|8448.7|8450.3|8449.1|8449.7|8448.7|11
1718822100000|2024-06-19 18:35:00|8450.1|8448.6|8449.8|8448.9|8450.2|8449|8449.8|8448.6|12
1718822400000|2024-06-19 18:40:00|8449.7|8448.8|8449.4|8447.9|8449.9|8448.8|8449.1|8447.9|11
1718822700000|2024-06-19 18:45:00|8449.5|8448|8449.5|8448|8449.6|8448.3|8449.2|8447.9|8
1718823000000|2024-06-19 18:50:00|8449.6|8448.1|8448.6|8447.7|8449.7|8448.6|8448.6|8447.4|33
1718823300000|2024-06-19 18:55:00|8448.5|8447.6|8448.2|8446.7|8448.9|8447.7|8448.2|8446.7|30
1718823600000|2024-06-19 19:00:00|8448.1|8446.6|8448.6|8447.1|8448.6|8447.4|8447.1|8446.1|45
1718823900000|2024-06-19 19:05:00|8448.5|8447|8448.7|8447.2|8448.7|8447.2|8448.5|8447|9
1718824200000|2024-06-19 19:10:00|8448.8|8447.3|8448.7|8447.2|8449|8447.5|8448.6|8447.1|11
1718824500000|2024-06-19 19:15:00|8448.8|8447.3|8448.9|8447.4|8449.1|8447.6|8448.7|8447.2|12
1718824800000|2024-06-19 19:20:00|8449.1|8447.6|8449.1|8447.6|8449.2|8447.7|8448.9|8447.4|21
1718825100000|2024-06-19 19:25:00|8449|8447.5|8449.2|8447.7|8449.2|8447.7|8449|8447.5|11
1718825400000|2024-06-19 19:30:00|8449.1|8447.6|8449.1|8447.6|8449.2|8447.7|8449|8447.5|17
1718825700000|2024-06-19 19:35:00|8449|8447.5|8449.3|8447.8|8449.3|8447.8|8449|8447.5|18
1718826000000|2024-06-19 19:40:00|8449.2|8447.7|8449|8447.5|8449.3|8447.8|8449|8447.5|13
1718826300000|2024-06-19 19:45:00|8449.1|8447.6|8449.1|8447.6|8449.2|8447.7|8448.7|8447.2|12
1718826600000|2024-06-19 19:50:00|8449|8447.5|8449.4|8447.9|8449.4|8447.9|8449|8447.5|18
1718826900000|2024-06-19 19:55:00|8449.2|8447.7|8449.3|8447.8|8449.4|8448.1|8448.8|8447.6|41
1718827200000|2024-06-19 20:00:00|8449.2|8447.7|8449.3|8447.8|8449.5|8448.1|8448.9|8447.7|26
1718827500000|2024-06-19 20:05:00|8448.9|8448|8449.6|8448.1|8449.7|8448.3|8448.9|8448|15
1718827800000|2024-06-19 20:10:00|8449.5|8448|8449.4|8447.9|8449.6|8448.1|8449.2|8447.7|18
1718828100000|2024-06-19 20:15:00|8449.5|8448|8449|8447.5|8449.5|8448|8448.7|8447.2|29
1718828400000|2024-06-19 20:20:00|8448.8|8447.3|8448.6|8447.1|8449|8447.5|8448.5|8447|19
1718828700000|2024-06-19 20:25:00|8448.7|8447.2|8448.4|8446.9|8448.8|8447.3|8447.9|8446.7|28
1718829000000|2024-06-19 20:30:00|8448.3|8446.8|8447.9|8447|8448.4|8447|8447.9|8446.6|19
1718829300000|2024-06-19 20:35:00|8448.2|8446.7|8448.1|8446.6|8448.2|8447|8447.8|8446.5|8
1718829600000|2024-06-19 20:40:00|8448|8446.5|8448|8446.5|8448.1|8446.6|8447.9|8446.4|13
1718829900000|2024-06-19 20:45:00|8447.8|8446.3|8447.9|8446.4|8448|8446.5|8447.7|8446.2|21
1718830200000|2024-06-19 20:50:00|8447.8|8446.3|8448.2|8446.7|8448.2|8446.7|8447.8|8446.3|21
1718830500000|2024-06-19 20:55:00|8448.6|8446.2|8452.9|8441|8453.1|8446.2|8448.6|8440.4|89
1718830800000|2024-06-19 21:00:00|8453.2|8441.3|8453.2|8441.3|8453.2|8441.3|8452.7|8440.8|17
1718831100000|2024-06-19 21:05:00|8453.6|8441.7|8453.8|8441.9|8454.4|8442.5|8453.5|8441.6|29
1718831400000|2024-06-19 21:10:00|8454|8442.1|8454.5|8442.6|8454.9|8443|8453.4|8441.5|96
1718831700000|2024-06-19 21:15:00|8454.4|8442.5|8454|8442.1|8454.8|8442.9|8454|8442.1|38
1718832000000|2024-06-19 21:20:00|8453.9|8442|8453|8441.1|8454.2|8442.3|8452.9|8441|67
1718832300000|2024-06-19 21:25:00|8453.1|8441.2|8452.6|8440.7|8453.7|8441.8|8452.6|8440.7|53
1718832600000|2024-06-19 21:30:00|8452.7|8440.8|8453|8441.3|8453.4|8441.5|8452.6|8440.7|43
1718832900000|2024-06-19 21:35:00|8452.9|8441.2|8453.4|8441.5|8453.5|8441.6|8452.6|8440.8|21
1718833200000|2024-06-19 21:40:00|8453.5|8441.6|8453.6|8441.7|8453.7|8441.8|8453.2|8441.3|22
1718833500000|2024-06-19 21:45:00|8453.3|8441.4|8453.8|8441.9|8454|8442.1|8453.2|8441.3|53
1718833800000|2024-06-19 21:50:00|8453.9|8442|8453.5|8441.6|8454.1|8442.2|8453.4|8441.5|97
1718834100000|2024-06-19 21:55:00|8453.6|8441.7|8452.6|8440.7|8453.8|8442.3|8450|8438.8|104
1718834400000|2024-06-19 22:00:00|8452.5|8440.6|8449.1|8445.3|8454.3|8445.4|8449|8440.6|373
1718834700000|2024-06-19 22:05:00|8448.6|8445.7|8447.8|8446.3|8448.6|8446.6|8446.4|8444.7|79
1718835000000|2024-06-19 22:10:00|8447.7|8446.2|8447.8|8446.3|8447.8|8446.3|8447.2|8445.7|29
1718835300000|2024-06-19 22:15:00|8447.7|8446.2|8447.9|8446.4|8448|8446.5|8447.7|8446.2|25
1718835600000|2024-06-19 22:20:00|8447.8|8446.3|8447.7|8446.2|8448|8446.5|8447.7|8446.2|16
1718835900000|2024-06-19 22:25:00|8447.8|8446.3|8447.8|8446.3|8448|8446.5|8447.5|8446|29
1718836200000|2024-06-19 22:30:00|8447.9|8446.4|8448.1|8446.6|8448.2|8446.7|8447.8|8446.3|28
1718836500000|2024-06-19 22:35:00|8448.2|8446.7|8448.3|8446.8|8448.6|8447.1|8448|8446.5|25
1718836800000|2024-06-19 22:40:00|8448.4|8446.9|8449|8447.5|8449.3|8447.8|8448.2|8446.7|23
1718837100000|2024-06-19 22:45:00|8449.1|8447.6|8448.3|8446.8|8449.1|8447.6|8448.1|8446.6|52
1718837400000|2024-06-19 22:50:00|8448.4|8446.9|8448.1|8446.6|8448.4|8446.9|8447.6|8446.1|33
1718837700000|2024-06-19 22:55:00|8448.2|8446.7|8448.7|8447.2|8448.9|8447.4|8448.2|8446.7|29
1718838000000|2024-06-19 23:00:00|8448.8|8447.3|8448.6|8447.1|8448.8|8447.3|8448.4|8446.9|40
1718838300000|2024-06-19 23:05:00|8448.7|8447.2|8448.9|8447.4|8449.2|8447.7|8448.5|8447|23
1718838600000|2024-06-19 23:10:00|8449|8447.5|8449.1|8447.6|8449.1|8447.6|8448.8|8447.3|16
1718838900000|2024-06-19 23:15:00|8448.9|8447.4|8449.1|8447.6|8449.3|8447.8|8448.9|8447.4|15
1718839200000|2024-06-19 23:20:00|8449|8447.5|8449|8447.5|8449.3|8447.8|8449|8447.5|25
1718839500000|2024-06-19 23:25:00|8449.1|8447.6|8450.1|8448.6|8450.4|8448.9|8449.1|8447.6|30
1718839800000|2024-06-19 23:30:00|8450|8448.5|8450.4|8448.9|8450.4|8448.9|8449.9|8448.4|24
1718840100000|2024-06-19 23:35:00|8450.5|8449|8450|8448.5|8450.5|8449|8450|8448.5|3
1718840400000|2024-06-19 23:40:00|8450.1|8448.6|8450|8448.5|8450.3|8448.8|8449.9|8448.4|16
1718840700000|2024-06-19 23:45:00|8449.9|8448.4|8449.5|8448|8450|8448.5|8449.3|8447.8|37
1718841000000|2024-06-19 23:50:00|8449.4|8447.9|8449.5|8448|8449.8|8448.3|8449.4|8447.9|49
1718841300000|2024-06-19 23:55:00|8449.4|8447.9|8449.6|8448.1|8450|8448.5|8449.3|8447.8|56
1718841600000|2024-06-20 00:00:00|8449.5|8448|8451.1|8449.6|8451.1|8449.6|8449.2|8447.7|69
1718841900000|2024-06-20 00:05:00|8451.2|8449.7|8451.7|8450.2|8451.7|8450.4|8451|8449.5|48
1718842200000|2024-06-20 00:10:00|8451.6|8450.1|8452|8450.5|8452.3|8451|8451.6|8450.1|57
1718842500000|2024-06-20 00:15:00|8451.9|8450.4|8452|8450.5|8452|8450.7|8451.5|8450.2|44
1718842800000|2024-06-20 00:20:00|8451.9|8450.4|8452.5|8451|8452.6|8451.1|8451.3|8450.1|41
1718843100000|2024-06-20 00:25:00|8452.4|8450.9|8452.2|8450.7|8452.5|8451|8452|8450.5|27
1718843400000|2024-06-20 00:30:00|8452.3|8450.8|8451.8|8450.3|8452.3|8450.8|8451.6|8450.1|42
1718843700000|2024-06-20 00:35:00|8451.7|8450.2|8451.7|8450.2|8451.9|8450.4|8451.3|8449.8|18
1718844000000|2024-06-20 00:40:00|8451.8|8450.3|8451.9|8450.4|8452.2|8450.7|8451.7|8450.2|24
1718844300000|2024-06-20 00:45:00|8451.8|8450.3|8452|8450.5|8452.2|8450.9|8451.6|8450.3|53
1718844600000|2024-06-20 00:50:00|8452.1|8450.6|8451.7|8450.8|8452.6|8451.2|8451.6|8450.5|72
1718844900000|2024-06-20 00:55:00|8451.8|8450.9|8452|8450.5|8452.1|8450.9|8451.4|8449.9|49
1718845200000|2024-06-20 01:00:00|8451.9|8450.4|8451.2|8449.7|8452|8450.5|8451.1|8449.6|37
1718845500000|2024-06-20 01:05:00|8451.1|8449.6|8451|8450.1|8451.3|8450.1|8450.7|8449.2|21
1718845800000|2024-06-20 01:10:00|8451.4|8449.9|8451.6|8450.1|8451.6|8450.3|8450.6|8449.7|47
1718846100000|2024-06-20 01:15:00|8451.5|8450|8451.8|8450.3|8451.9|8450.4|8450.2|8448.7|114
1718846400000|2024-06-20 01:20:00|8451.7|8450.2|8452.6|8451.1|8452.7|8451.2|8451.4|8450.1|92
1718846700000|2024-06-20 01:25:00|8452.8|8451.3|8453.3|8451.8|8453.5|8452|8452.7|8451.2|44
1718847000000|2024-06-20 01:30:00|8452.9|8452|8450.8|8449.3|8453|8452.1|8450.8|8449.3|67
1718847300000|2024-06-20 01:35:00|8450.7|8449.2|8450.9|8449.4|8451.1|8449.7|8450.4|8449|89
1718847600000|2024-06-20 01:40:00|8450.8|8449.3|8451.9|8450.4|8451.9|8450.4|8450.8|8449.3|69
1718847900000|2024-06-20 01:45:00|8452|8450.5|8451.2|8450.3|8452.1|8450.6|8451.2|8450|34
1718848200000|2024-06-20 01:50:00|8451.5|8450|8451|8450.1|8451.5|8450.2|8450.8|8449.7|37
1718848500000|2024-06-20 01:55:00|8451.2|8449.7|8451.2|8449.7|8451.3|8450.2|8450.5|8449.4|47
1718848800000|2024-06-20 02:00:00|8451.3|8449.8|8450.9|8450|8451.3|8450.1|8450.7|8449.4|47
1718849100000|2024-06-20 02:05:00|8451.2|8449.7|8451.2|8449.7|8451.4|8449.9|8450.4|8449.5|47
1718849400000|2024-06-20 02:10:00|8451.1|8449.6|8451.4|8449.9|8451.5|8450|8450.6|8449.5|29
1718849700000|2024-06-20 02:15:00|8451.5|8450|8450.8|8449.9|8451.5|8450.3|8450.7|8449.7|51
1718850000000|2024-06-20 02:20:00|8450.7|8449.8|8451.1|8449.6|8451.2|8450.1|8450.5|8449.6|31
1718850300000|2024-06-20 02:25:00|8451.2|8449.7|8450.8|8449.3|8451.3|8449.9|8450.4|8449.2|52
1718850600000|2024-06-20 02:30:00|8450.9|8449.4|8450|8449.1|8450.9|8449.5|8450|8448.9|51
1718850900000|2024-06-20 02:35:00|8449.9|8449|8450.3|8449.4|8450.5|8449.6|8449.8|8448.7|43
1718851200000|2024-06-20 02:40:00|8450.2|8449.3|8449.1|8448.2|8450.2|8449.3|8449|8447.9|51
1718851500000|2024-06-20 02:45:00|8449.2|8448.3|8449.5|8448.6|8449.5|8448.6|8448.9|8448|53
1718851800000|2024-06-20 02:50:00|8449.4|8448.5|8449.3|8448.4|8449.4|8448.5|8449.1|8448.2|52
1718852100000|2024-06-20 02:55:00|8449.2|8448.3|8448.3|8447.4|8449.2|8448.3|8448.2|8447.2|39
1718852400000|2024-06-20 03:00:00|8448.4|8447.5|8448.5|8447.6|8448.6|8447.7|8448.1|8447|29
1718852700000|2024-06-20 03:05:00|8448.6|8447.7|8448.2|8447.3|8448.9|8447.7|8448.1|8447.2|35
1718853000000|2024-06-20 03:10:00|8448.3|8447.4|8448.2|8447.3|8448.5|8447.6|8448.2|8447.3|20
1718853300000|2024-06-20 03:15:00|8448.3|8447.4|8448.7|8447.8|8448.8|8447.9|8448.3|8447.4|22
1718853600000|2024-06-20 03:20:00|8448.6|8447.7|8448.2|8447.3|8448.8|8447.9|8448.1|8446.9|32
1718853900000|2024-06-20 03:25:00|8448.1|8447.2|8448.3|8447.4|8448.4|8447.5|8448.1|8447.2|17
1718854200000|2024-06-20 03:30:00|8448.2|8447.3|8448.6|8447.7|8448.9|8447.8|8448.2|8447.1|23
1718854500000|2024-06-20 03:35:00|8448.8|8447.9|8449.1|8448.2|8449.4|8448.3|8448.7|8447.6|20
1718854800000|2024-06-20 03:40:00|8449|8448.1|8449.2|8448.3|8449.3|8448.3|8448.7|8447.6|32
1718855100000|2024-06-20 03:45:00|8449.1|8448.2|8448.9|8448|8449.3|8448.3|8448.8|8447.8|35
1718855400000|2024-06-20 03:50:00|8448.8|8447.9|8448.4|8447.5|8448.8|8447.9|8448.4|8447.5|27
1718855700000|2024-06-20 03:55:00|8448.6|8447.7|8448.4|8447.5|8448.7|8447.8|8448.3|8447.4|33
1718856000000|2024-06-20 04:00:00|8448.3|8447.4|8448.2|8447.3|8448.8|8447.9|8448.1|8447|62
1718856300000|2024-06-20 04:05:00|8448.3|8447.4|8448.3|8447.4|8448.6|8447.5|8448.2|8447|14
1718856600000|2024-06-20 04:10:00|8448.2|8447.3|8448.8|8447.9|8448.8|8447.9|8448.2|8447.3|20
1718856900000|2024-06-20 04:15:00|8448.9|8448|8449.3|8448.4|8449.4|8448.5|8448.9|8448|30
1718857200000|2024-06-20 04:20:00|8449.4|8448.5|8448.8|8447.9|8449.5|8448.6|8448.4|8447.3|47
1718857500000|2024-06-20 04:25:00|8448.9|8448|8449.5|8448|8449.5|8448.3|8448.7|8447.8|32
1718857800000|2024-06-20 04:30:00|8449.2|8448.3|8450|8448.5|8450|8448.5|8449.2|8448|33
1718858100000|2024-06-20 04:35:00|8450.1|8448.6|8449.5|8448.6|8450.2|8448.7|8449.4|8448.3|22
1718858400000|2024-06-20 04:40:00|8449.4|8448.5|8449.5|8448.6|8449.8|8448.6|8449.2|8448.1|32
1718858700000|2024-06-20 04:45:00|8449.4|8448.5|8449.7|8448.8|8449.9|8448.8|8449.4|8448.3|15
1718859000000|2024-06-20 04:50:00|8449.6|8448.7|8450.3|8448.8|8450.3|8448.8|8449.5|8448.4|30
1718859300000|2024-06-20 04:55:00|8450.2|8448.7|8450.4|8448.9|8450.8|8449.3|8450.2|8448.7|36
1718859600000|2024-06-20 05:00:00|8450.3|8448.8|8450.2|8448.7|8450.6|8449.1|8449.9|8448.6|41
1718859900000|2024-06-20 05:05:00|8450.3|8448.8|8450.2|8448.7|8450.4|8449.1|8449.5|8448.5|37
1718860200000|2024-06-20 05:10:00|8450.3|8448.8|8450.7|8449.2|8450.7|8449.2|8450.1|8448.6|28
1718860500000|2024-06-20 05:15:00|8450.6|8449.1|8451.3|8449.8|8451.3|8449.8|8450.4|8448.9|45
1718860800000|2024-06-20 05:20:00|8451.2|8449.7|8450.6|8449.1|8451.3|8449.8|8450.4|8448.9|57
1718861100000|2024-06-20 05:25:00|8450.5|8449|8450.2|8448.7|8450.7|8449.4|8450.1|8448.6|34
1718861400000|2024-06-20 05:30:00|8450.1|8448.6|8450.7|8449.2|8450.7|8449.2|8449.8|8448.3|33
1718861700000|2024-06-20 05:35:00|8450.6|8449.1|8450.8|8449.3|8451.3|8449.8|8450.6|8449.1|44
1718862000000|2024-06-20 05:40:00|8450.7|8449.2|8450.2|8448.7|8451.4|8450|8449.9|8448.4|40
1718862300000|2024-06-20 05:45:00|8450.3|8448.8|8450|8449.1|8450.5|8449.3|8449.9|8448.6|76
1718862600000|2024-06-20 05:50:00|8449.8|8448.9|8449.6|8448.7|8450.4|8449|8449.5|8448.3|51
1718862900000|2024-06-20 05:55:00|8449.5|8448.6|8448.8|8447.3|8450.1|8448.9|8448.6|8447.1|86
1718863200000|2024-06-20 06:00:00|8448.9|8447.4|8448.8|8447.3|8449.4|8448.1|8447.7|8446.6|141
1718863500000|2024-06-20 06:05:00|8448.7|8447.2|8449.3|8448.4|8449.4|8448.4|8448.2|8446.9|132
1718863800000|2024-06-20 06:10:00|8449.2|8448.3|8447.2|8446.3|8449.8|8448.3|8447|8446.1|130
1718864100000|2024-06-20 06:15:00|8447.3|8446.4|8448.2|8446.7|8448.8|8447.3|8446.6|8445.5|134
1718864400000|2024-06-20 06:20:00|8448.3|8446.8|8448.4|8447.5|8448.8|8447.7|8447.8|8446.5|103
1718864700000|2024-06-20 06:25:00|8448.5|8447.6|8449.1|8448.2|8449.2|8448.3|8448|8446.8|93
1718865000000|2024-06-20 06:30:00|8448.9|8448|8450.2|8449.3|8451.3|8449.8|8448.7|8447.5|148
1718865300000|2024-06-20 06:35:00|8450.3|8449.4|8449.2|8447.7|8450.5|8449.4|8448.3|8447.4|125
1718865600000|2024-06-20 06:40:00|8449.3|8447.8|8447.8|8446.9|8449.3|8448.1|8447.7|8446.8|99
1718865900000|2024-06-20 06:45:00|8447.9|8447|8447.1|8446.2|8448.9|8448|8446.9|8446|99
1718866200000|2024-06-20 06:50:00|8447.2|8446.3|8447.4|8446.5|8447.7|8446.7|8447.1|8446.1|60
1718866500000|2024-06-20 06:55:00|8447.3|8446.4|8447.1|8445.6|8447.7|8446.8|8446.7|8445.5|122
1718866800000|2024-06-20 07:00:00|8447|8445.5|8446|8444.5|8447.6|8446.3|8445.7|8444.2|143
1718867100000|2024-06-20 07:05:00|8445.9|8444.4|8442.7|8441.2|8446|8444.5|8442.3|8440.8|161
1718867400000|2024-06-20 07:10:00|8442.8|8441.3|8442.2|8440.7|8443.1|8441.7|8442|8440.6|112
1718867700000|2024-06-20 07:15:00|8442.3|8440.8|8443.6|8442.7|8443.7|8442.8|8442|8440.7|125
1718868000000|2024-06-20 07:20:00|8443.5|8442.6|8444|8443.1|8444.2|8443.3|8443.1|8441.9|90
1718868300000|2024-06-20 07:25:00|8443.9|8443|8443.3|8442.4|8444.1|8443.2|8443.1|8442.2|94
1718868600000|2024-06-20 07:30:00|8443.4|8442.5|8445.3|8443.8|8446|8444.8|8442.2|8441.2|330
1718868900000|2024-06-20 07:35:00|8445.1|8443.6|8443.7|8442.8|8446|8444.7|8443.6|8442.7|192
1718869200000|2024-06-20 07:40:00|8443.9|8443|8441.3|8440.4|8444.7|8443.5|8441.2|8440|192
1718869500000|2024-06-20 07:45:00|8441.4|8440.5|8441.4|8440.5|8443.3|8442.2|8441.2|8440.3|177
1718869800000|2024-06-20 07:50:00|8441.3|8440.4|8441.4|8440.5|8442.4|8441.1|8440.2|8439|187
1718870100000|2024-06-20 07:55:00|8441.3|8440.4|8440.4|8439.5|8441.4|8440.5|8439.9|8438.6|153
1718870400000|2024-06-20 08:00:00|8440.3|8439.4|8438.3|8437.4|8440.8|8439.7|8437.9|8436.7|217
1718870700000|2024-06-20 08:05:00|8438.2|8437.3|8438.7|8437.8|8438.8|8437.9|8437.3|8436.4|163
1718871000000|2024-06-20 08:10:00|8438.6|8437.7|8439.9|8439|8439.9|8439|8437.7|8436.8|127
1718871300000|2024-06-20 08:15:00|8439.8|8438.9|8436.6|8435.7|8439.9|8439|8436.3|8435.2|173
1718871600000|2024-06-20 08:20:00|8436.7|8435.8|8435.5|8434.6|8436.9|8436|8435|8433.8|170
1718871900000|2024-06-20 08:25:00|8436|8434.5|8437|8436.1|8437.4|8436.1|8435|8433.8|159
1718872200000|2024-06-20 08:30:00|8436.9|8436|8439.8|8438.3|8440.3|8438.9|8436.9|8435.9|152
1718872500000|2024-06-20 08:35:00|8439.6|8438.1|8438.3|8437.4|8439.8|8438.8|8438.1|8437.2|126
1718872800000|2024-06-20 08:40:00|8438.2|8437.3|8437|8436.1|8438.8|8437.9|8437|8435.8|125
1718873100000|2024-06-20 08:45:00|8437.1|8436.2|8438.5|8437.6|8439.3|8438.1|8436.8|8435.9|144
1718873400000|2024-06-20 08:50:00|8438.4|8437.5|8439.2|8438.3|8439.2|8438.3|8437.9|8436.7|164
1718873700000|2024-06-20 08:55:00|8438.9|8438|8441.1|8439.6|8442.2|8440.7|8438.8|8437.9|194
1718874000000|2024-06-20 09:00:00|8441.2|8439.7|8442|8441.1|8442.9|8442|8440.9|8439.7|205
1718874300000|2024-06-20 09:05:00|8441.9|8441|8442.3|8441.4|8442.3|8441.4|8440.7|8439.8|177
1718874600000|2024-06-20 09:10:00|8442.4|8441.5|8443.1|8442.2|8443.9|8443|8442.1|8441.2|181
1718874900000|2024-06-20 09:15:00|8443|8442.1|8441.2|8440.3|8443.4|8442.5|8441.1|8440.2|169
1718875200000|2024-06-20 09:20:00|8441|8440.1|8440.7|8439.8|8441.1|8440.2|8440.6|8439.7|117
1718875500000|2024-06-20 09:25:00|8440.5|8439.6|8438.8|8437.9|8441.2|8440.1|8438|8437.1|165
1718875800000|2024-06-20 09:30:00|8438.7|8437.8|8439.7|8438.8|8441.1|8440.2|8438.7|8437.8|131
1718876100000|2024-06-20 09:35:00|8439.8|8438.9|8442|8441.1|8442.1|8441.2|8439.8|8438.9|98
1718876400000|2024-06-20 09:40:00|8441.7|8440.8|8443.4|8441.9|8443.4|8442|8441.1|8440.2|107
1718876700000|2024-06-20 09:45:00|8443.5|8442|8444.1|8443.2|8444.5|8443.5|8442.9|8441.8|120
1718877000000|2024-06-20 09:50:00|8444.2|8443.3|8443.4|8441.9|8444.4|8443.5|8442.8|8441.8|124
1718877300000|2024-06-20 09:55:00|8443.5|8442|8441.9|8440.4|8443.6|8442.1|8441|8439.9|215
1718877600000|2024-06-20 10:00:00|8441.8|8440.3|8445.2|8443.7|8445.2|8443.7|8441.5|8440.3|109
1718877900000|2024-06-20 10:05:00|8445.3|8443.8|8446.3|8444.8|8446.5|8445.2|8444.6|8443.1|177
1718878200000|2024-06-20 10:10:00|8446.4|8444.9|8443.8|8442.9|8446.4|8445.1|8443.6|8442.7|110
1718878500000|2024-06-20 10:15:00|8443.7|8442.8|8443.5|8442.6|8444.3|8443.4|8443|8442.1|103
1718878800000|2024-06-20 10:20:00|8443.6|8442.7|8443.8|8442.9|8444.3|8443.4|8443.3|8442.4|79
1718879100000|2024-06-20 10:25:00|8443.9|8443|8443.5|8442.6|8444.9|8444|8443.3|8442.1|122
1718879400000|2024-06-20 10:30:00|8443.4|8442.5|8444.9|8444|8445.4|8444.3|8443.1|8442.1|137
1718879700000|2024-06-20 10:35:00|8445|8444.1|8443.9|8443|8445.7|8444.8|8443.6|8442.7|135
1718880000000|2024-06-20 10:40:00|8443.8|8442.9|8445.4|8444.5|8445.6|8444.6|8443.8|8442.9|108
1718880300000|2024-06-20 10:45:00|8445.3|8444.4|8444.2|8443.3|8445.8|8444.7|8443.9|8443|124
1718880600000|2024-06-20 10:50:00|8444.1|8443.2|8445.8|8444.3|8445.9|8444.4|8443.6|8442.3|157
1718880900000|2024-06-20 10:55:00|8445.9|8444.4|8450.4|8439.4|8450.4|8446.5|8445.4|8439.2|237
1718881200000|2024-06-20 11:00:00|8449.6|8443.1|8455.7|8454.2|8461.6|8460.1|8446|8441.2|730
1718881500000|2024-06-20 11:05:00|8455.2|8453.7|8454.5|8453.6|8458.8|8457.5|8454.4|8453.2|368
1718881800000|2024-06-20 11:10:00|8454.6|8453.7|8454.7|8453.2|8457.1|8456.1|8453.9|8452.4|281
1718882100000|2024-06-20 11:15:00|8454.6|8453.1|8454.2|8452.7|8455.9|8454.4|8453.7|8452.2|193
1718882400000|2024-06-20 11:20:00|8454.1|8452.6|8457.3|8456.4|8457.8|8456.9|8453.3|8452.1|186
1718882700000|2024-06-20 11:25:00|8457.7|8456.2|8455.5|8454|8457.7|8456.3|8455.4|8454|193
1718883000000|2024-06-20 11:30:00|8455.2|8454.3|8452.9|8451.4|8456|8454.7|8452.2|8450.7|228
1718883300000|2024-06-20 11:35:00|8452.8|8451.3|8452.8|8451.9|8453.8|8452.5|8451.2|8449.7|191
1718883600000|2024-06-20 11:40:00|8452.7|8451.8|8453|8452.1|8453|8452.1|8450.8|8449.3|167
1718883900000|2024-06-20 11:45:00|8453.1|8452.2|8453.7|8452.8|8455.2|8454|8452.8|8451.8|132
1718884200000|2024-06-20 11:50:00|8453.4|8452.5|8455.3|8454.4|8456.3|8455.4|8453.4|8452.5|140
1718884500000|2024-06-20 11:55:00|8455.2|8454.3|8450.1|8449.2|8455.2|8454.3|8449.9|8449|264
1718884800000|2024-06-20 12:00:00|8450.5|8449|8451|8449.5|8452.1|8450.9|8449.7|8448.6|271
1718885100000|2024-06-20 12:05:00|8451.1|8449.6|8451.7|8450.8|8452.4|8451.5|8449.7|8448.2|214
1718885400000|2024-06-20 12:10:00|8451.8|8450.9|8450.5|8449.6|8452.9|8452|8449.6|8448.7|154
1718885700000|2024-06-20 12:15:00|8450.6|8449.7|8451.5|8450.6|8452.1|8451.2|8450|8449.1|128
1718886000000|2024-06-20 12:20:00|8451.6|8450.7|8453.3|8452.4|8453.9|8452.8|8451.4|8450.5|138
1718886300000|2024-06-20 12:25:00|8453.4|8452.5|8455.7|8451.8|8455.7|8453.9|8452.8|8450.7|216
1718886600000|2024-06-20 12:30:00|8455.8|8452.4|8454.5|8453.6|8457.4|8454.3|8452.9|8449.4|477
1718886900000|2024-06-20 12:35:00|8454.4|8453.5|8453.3|8452.4|8454.5|8453.6|8452.4|8451.5|299
1718887200000|2024-06-20 12:40:00|8453.4|8452.5|8455.2|8453.7|8455.7|8454.8|8453|8452.1|287
1718887500000|2024-06-20 12:45:00|8455.1|8453.6|8456.1|8455.2|8457.2|8456.3|8455.1|8453.6|206
1718887800000|2024-06-20 12:50:00|8456|8455.1|8457.5|8456.6|8458|8457.1|8456|8455.1|164
1718888100000|2024-06-20 12:55:00|8457.6|8456.7|8455.4|8454.5|8458.1|8457.2|8455.2|8454.3|303
1718888400000|2024-06-20 13:00:00|8455.3|8454.4|8455|8454.1|8455.6|8454.6|8454.3|8453.4|177
1718888700000|2024-06-20 13:05:00|8455.1|8454.2|8454.5|8453.6|8457.5|8456.6|8454.3|8453.1|217
1718889000000|2024-06-20 13:10:00|8454.4|8453.5|8454.7|8453.8|8455.3|8454.1|8453.6|8452.5|150
1718889300000|2024-06-20 13:15:00|8454.8|8453.9|8455.3|8453.8|8455.9|8454.7|8454.7|8453.4|190
1718889600000|2024-06-20 13:20:00|8455.4|8453.9|8455.4|8454.5|8456.5|8455.6|8455.2|8453.9|178
1718889900000|2024-06-20 13:25:00|8455.3|8454.4|8455.4|8454.5|8456.4|8455.5|8455.3|8454.4|109
1718890200000|2024-06-20 13:30:00|8455.5|8454.6|8458.2|8457.3|8458.2|8457.3|8455.5|8454.6|254
1718890500000|2024-06-20 13:35:00|8458.1|8457.2|8459.2|8457.7|8459.3|8457.9|8457.3|8456.1|223
1718890800000|2024-06-20 13:40:00|8459.1|8457.6|8458.3|8457.4|8459.3|8458.3|8457.9|8456.9|211
1718891100000|2024-06-20 13:45:00|8458.2|8457.3|8459.7|8458.8|8460.1|8459.2|8457.9|8457|247
1718891400000|2024-06-20 13:50:00|8459.8|8458.9|8460.8|8459.9|8461.3|8460.1|8459.6|8458.5|166
1718891700000|2024-06-20 13:55:00|8460.9|8460|8460.2|8459.3|8461.3|8460.4|8458.7|8457.8|179
1718892000000|2024-06-20 14:00:00|8460.3|8459.4|8459.5|8458|8461.7|8460.6|8458.9|8457.7|219
1718892300000|2024-06-20 14:05:00|8459.4|8457.9|8460.1|8459.2|8460.1|8459.2|8459|8457.5|195
1718892600000|2024-06-20 14:10:00|8460|8459.1|8458.4|8457.5|8461|8460.1|8458.4|8457.5|182
1718892900000|2024-06-20 14:15:00|8458.1|8457.2|8457.2|8456.3|8458.3|8457.4|8455.7|8454.8|192
1718893200000|2024-06-20 14:20:00|8457.3|8456.4|8458.8|8457.9|8458.9|8458|8457.1|8456.2|153
1718893500000|2024-06-20 14:25:00|8458.9|8458|8461|8460.1|8461|8460.1|8458.8|8457.9|140
1718893800000|2024-06-20 14:30:00|8461.1|8460.2|8459.9|8459|8461.6|8460.5|8459.7|8458.8|148
1718894100000|2024-06-20 14:35:00|8459.8|8458.9|8458.8|8457.9|8460.3|8459.4|8458.7|8457.5|161
1718894400000|2024-06-20 14:40:00|8458.7|8457.8|8458.4|8457.5|8458.9|8458|8457.7|8456.8|144
1718894700000|2024-06-20 14:45:00|8458.5|8457.6|8458.3|8457.4|8459.1|8458.2|8457.1|8456.2|198
1718895000000|2024-06-20 14:50:00|8458.4|8457.5|8457.5|8456.6|8458.9|8458|8456.8|8455.9|141
1718895300000|2024-06-20 14:55:00|8457.4|8456.5|8452.7|8451.8|8457.4|8456.5|8452.2|8451.3|312
1718895600000|2024-06-20 15:00:00|8452.6|8451.7|8451.5|8450.6|8454.2|8453.3|8451|8450.1|243
1718895900000|2024-06-20 15:05:00|8451.4|8450.5|8451.9|8451|8452.1|8451.2|8450.8|8449.8|214
1718896200000|2024-06-20 15:10:00|8451.7|8450.8|8452.4|8450.9|8453.1|8452.1|8451.3|8450.3|218
1718896500000|2024-06-20 15:15:00|8452.6|8451.1|8452.7|8451.8|8454|8452.9|8452.1|8451|237
1718896800000|2024-06-20 15:20:00|8452.8|8451.9|8453.9|8453|8453.9|8453|8452.5|8451.5|208
1718897100000|2024-06-20 15:25:00|8454|8453.1|8454.3|8453.4|8454.9|8453.6|8453.4|8451.9|163
1718897400000|2024-06-20 15:30:00|8454.4|8453.5|8455|8454.1|8455.3|8454.2|8454.3|8453.3|151
1718897700000|2024-06-20 15:35:00|8455.1|8454.2|8456.6|8455.7|8456.9|8456|8455|8454.1|147
1718898000000|2024-06-20 15:40:00|8456.5|8455.6|8455|8454.1|8456.5|8455.6|8454.9|8454|124
1718898300000|2024-06-20 15:45:00|8454.9|8454|8453.8|8452.9|8455.2|8454.3|8453.7|8452.8|122
1718898600000|2024-06-20 15:50:00|8453.7|8452.8|8453.3|8452.4|8453.9|8453|8452.4|8451.5|108
1718898900000|2024-06-20 15:55:00|8453.2|8452.3|8452.8|8451.9|8453.8|8452.9|8452.6|8451.7|125
1718899200000|2024-06-20 16:00:00|8452.9|8452|8455.6|8454.1|8455.8|8454.3|8452.5|8451.3|158
1718899500000|2024-06-20 16:05:00|8455.7|8454.2|8456.6|8455.7|8457.2|8456|8455.3|8453.8|156
1718899800000|2024-06-20 16:10:00|8456.4|8455.5|8456.1|8454.6|8457.8|8456.3|8456.1|8454.6|118
1718900100000|2024-06-20 16:15:00|8456|8454.5|8456.4|8455.5|8457.4|8455.9|8455.6|8454.1|101
1718900400000|2024-06-20 16:20:00|8456.3|8455.4|8456.5|8455.6|8457|8455.8|8455.8|8454.9|121
1718900700000|2024-06-20 16:25:00|8456.4|8455.5|8456.6|8455.7|8456.6|8455.7|8455.7|8454.8|122
1718901000000|2024-06-20 16:30:00|8456.5|8455.6|8456.2|8454.7|8456.9|8456|8455.7|8454.5|157
1718901300000|2024-06-20 16:35:00|8456.1|8454.6|8455|8454.1|8456.2|8454.9|8454.4|8453.1|147
1718901600000|2024-06-20 16:40:00|8454.9|8454|8455|8454.1|8455.5|8454.5|8454.6|8453.7|144
1718901900000|2024-06-20 16:45:00|8454.9|8454|8456.8|8455.9|8457|8456.1|8454.9|8453.7|89
1718902200000|2024-06-20 16:50:00|8456.7|8455.8|8457.3|8456.4|8458.2|8457.2|8456.7|8455.8|119
1718902500000|2024-06-20 16:55:00|8457.2|8456.3|8456|8454.5|8457.4|8456.5|8455.7|8454.5|122
1718902800000|2024-06-20 17:00:00|8456.1|8454.6|8456.1|8454.6|8456.3|8455.3|8455.4|8454.3|137
1718903100000|2024-06-20 17:05:00|8456|8454.5|8457|8455.5|8457.1|8455.8|8455.9|8454.5|185
1718903400000|2024-06-20 17:10:00|8456.9|8455.4|8456.6|8455.7|8457.1|8456|8456|8455.1|93
1718903700000|2024-06-20 17:15:00|8456.7|8455.8|8455.7|8454.8|8456.8|8455.9|8455.7|8454.8|55
1718904000000|2024-06-20 17:20:00|8455.8|8454.9|8456.6|8455.7|8457|8455.8|8455.7|8454.7|99
1718904300000|2024-06-20 17:25:00|8456.5|8455.6|8456.4|8455.5|8457.1|8456.2|8456.1|8455.2|100
1718904600000|2024-06-20 17:30:00|8456.3|8455.4|8456.3|8455.4|8456.5|8455.6|8455.3|8454.4|102
1718904900000|2024-06-20 17:35:00|8456.2|8455.3|8455.9|8455|8456.3|8455.4|8455.4|8454.5|88
1718905200000|2024-06-20 17:40:00|8455.8|8454.9|8456|8455.1|8456.1|8455.2|8455.3|8454.4|69
1718905500000|2024-06-20 17:45:00|8456.1|8455.2|8455.6|8454.7|8456.7|8455.7|8455.6|8454.7|65
1718905800000|2024-06-20 17:50:00|8455.5|8454.6|8454.6|8453.7|8455.7|8454.8|8454.6|8453.7|62
1718906100000|2024-06-20 17:55:00|8454.5|8453.6|8454.4|8453.5|8454.8|8453.9|8454.1|8453.2|58
1718906400000|2024-06-20 18:00:00|8454.3|8453.4|8453.5|8452|8454.4|8453.5|8453.5|8452|104
1718906700000|2024-06-20 18:05:00|8453.6|8452.1|8453.5|8452.6|8454.2|8453|8453.4|8452.1|109
1718907000000|2024-06-20 18:10:00|8453.6|8452.7|8451.9|8451|8453.6|8452.7|8451.9|8451|57
1718907300000|2024-06-20 18:15:00|8452|8451.1|8451.3|8450.4|8452|8451.1|8450.9|8449.9|78
1718907600000|2024-06-20 18:20:00|8451.4|8450.5|8451|8450.1|8451.6|8450.5|8450.8|8449.4|80
1718907900000|2024-06-20 18:25:00|8450.9|8450|8451.6|8450.1|8451.8|8450.5|8450.9|8449.9|60
1718908200000|2024-06-20 18:30:00|8451.8|8450.3|8451.5|8450.6|8452.3|8451.1|8451.4|8450.2|96
1718908500000|2024-06-20 18:35:00|8451.4|8450.5|8452.4|8450.9|8452.5|8451.3|8451.4|8450.3|71
1718908800000|2024-06-20 18:40:00|8452.3|8450.8|8452|8451.1|8453|8451.8|8452|8450.5|85
1718909100000|2024-06-20 18:45:00|8452.1|8451.2|8452.1|8451.2|8452.3|8451.3|8451.2|8450.3|70
1718909400000|2024-06-20 18:50:00|8452|8451.1|8452.8|8451.9|8453|8452.1|8451.9|8450.8|64
1718909700000|2024-06-20 18:55:00|8452.7|8451.8|8453.4|8452.5|8453.8|8452.9|8452.6|8451.5|97
1718910000000|2024-06-20 19:00:00|8453.3|8452.4|8453.3|8452.4|8453.8|8452.9|8452.9|8452|86
1718910300000|2024-06-20 19:05:00|8453.4|8452.5|8454|8453.1|8454.1|8453.2|8453.2|8452.3|74
1718910600000|2024-06-20 19:10:00|8454.1|8453.2|8453.3|8452.4|8454.3|8453.4|8453.1|8452.2|74
1718910900000|2024-06-20 19:15:00|8453.2|8452.3|8453.4|8452.5|8453.9|8452.9|8453.1|8452|55
1718911200000|2024-06-20 19:20:00|8453.5|8452.6|8453.8|8452.9|8454.3|8453.1|8453.4|8451.9|73
1718911500000|2024-06-20 19:25:00|8453.9|8453|8454.3|8453.4|8454.4|8453.5|8453.3|8452.1|103
1718911800000|2024-06-20 19:30:00|8454.2|8453.3|8455|8454.1|8455.1|8454.2|8453.7|8452.8|75
1718912100000|2024-06-20 19:35:00|8454.9|8454|8455.2|8454.3|8455.5|8454.6|8454.9|8454|84
1718912400000|2024-06-20 19:40:00|8455.1|8454.2|8453.9|8453|8455.1|8454.2|8453.6|8452.7|70
1718912700000|2024-06-20 19:45:00|8453.7|8452.8|8454.8|8453.9|8454.8|8453.9|8453.4|8452.5|74
1718913000000|2024-06-20 19:50:00|8454.7|8453.8|8455|8454.1|8455.6|8454.7|8454.7|8453.8|65
1718913300000|2024-06-20 19:55:00|8455.1|8454.2|8454.2|8453.3|8455.2|8454.3|8454|8453.1|100
1718913600000|2024-06-20 20:00:00|8454.1|8453.2|8454.2|8452.7|8454.6|8453.7|8453.8|8452.4|72
1718913900000|2024-06-20 20:05:00|8454.3|8452.8|8454|8452.5|8454.5|8453.3|8453.6|8452.1|44
1718914200000|2024-06-20 20:10:00|8454.1|8452.6|8453.8|8452.9|8454.6|8453.1|8453.7|8452.6|25
1718914500000|2024-06-20 20:15:00|8453.7|8452.8|8453.3|8452.4|8454.1|8453|8453.3|8452.1|19
1718914800000|2024-06-20 20:20:00|8453.4|8452.5|8454.8|8453.3|8454.8|8453.6|8453.2|8452.2|57
1718915100000|2024-06-20 20:25:00|8454.7|8453.2|8455.5|8454|8455.9|8454.4|8454.3|8453.2|41
1718915400000|2024-06-20 20:30:00|8455.6|8454.1|8456.4|8454.9|8456.5|8455|8455.5|8454|27
1718915700000|2024-06-20 20:35:00|8456.1|8455.2|8457.1|8455.6|8457.7|8456.6|8456|8454.5|69
1718916000000|2024-06-20 20:40:00|8456.9|8455.4|8455.9|8454.4|8457.2|8455.7|8455.8|8454.3|43
1718916300000|2024-06-20 20:45:00|8455.8|8454.3|8455|8453.5|8455.9|8454.4|8454.6|8453.1|70
1718916600000|2024-06-20 20:50:00|8454.9|8453.4|8456.7|8455.2|8457.3|8455.8|8454.8|8453.3|68
1718916900000|2024-06-20 20:55:00|8457.2|8454.8|8457.4|8452.9|8458.1|8455.3|8456.5|8452.4|119
1718917200000|2024-06-20 21:00:00|8460.4|8448.8|8460|8448.1|8460.7|8448.8|8459.7|8447.8|36
1718917500000|2024-06-20 21:05:00|8459.8|8447.9|8452|8440.1|8459.8|8447.9|8451.6|8439.7|33
1718917800000|2024-06-20 21:10:00|8452.1|8440.2|8453.8|8441.9|8460.1|8448.2|8452|8440.1|33
1718918100000|2024-06-20 21:15:00|8453.9|8442|8454.4|8442.5|8454.4|8442.5|8453.4|8441.5|47
1718918400000|2024-06-20 21:20:00|8454.5|8442.6|8454.9|8443|8456.2|8444.3|8454.2|8442.3|72
1718918700000|2024-06-20 21:25:00|8455|8443.1|8454.6|8442.7|8457|8445.1|8454.5|8442.6|53
1718919000000|2024-06-20 21:30:00|8454.5|8442.6|8454.9|8443|8459.5|8450.1|8454.4|8442.5|55
1718919300000|2024-06-20 21:35:00|8455|8443.1|8454.6|8442.7|8455.2|8443.3|8454.5|8442.6|80
1718919600000|2024-06-20 21:40:00|8454.5|8442.6|8455.8|8443.9|8459|8450.9|8454.5|8442.6|167
1718919900000|2024-06-20 21:45:00|8455.9|8444|8455.3|8443.4|8456.6|8444.7|8455|8443.1|107
1718920200000|2024-06-20 21:50:00|8455.4|8443.5|8458.3|8450.5|8458.3|8450.5|8454.8|8442.9|22
1718920500000|2024-06-20 21:55:00|8458.2|8450.7|8457.9|8446|8458.6|8451.7|8454|8442.1|55
1718920800000|2024-06-20 22:00:00|8457.6|8445.7|8456.8|8454.4|8459.1|8454.6|8456.4|8445.5|221
1718921100000|2024-06-20 22:05:00|8456.3|8454.8|8455.6|8454.1|8456.5|8455|8455.4|8453.9|38
1718921400000|2024-06-20 22:10:00|8455.5|8454|8455.3|8453.8|8455.6|8454.1|8455.3|8453.8|34
1718921700000|2024-06-20 22:15:00|8455.4|8453.9|8455|8453.5|8455.8|8454.3|8454.9|8453.4|58
1718922000000|2024-06-20 22:20:00|8454.9|8453.4|8455.1|8453.6|8455.5|8454|8454.9|8453.4|52
1718922300000|2024-06-20 22:25:00|8455.2|8453.7|8455.4|8453.9|8455.5|8454|8455.2|8453.7|12
1718922600000|2024-06-20 22:30:00|8455.5|8454|8455.4|8453.9|8455.7|8454.2|8455.3|8453.8|23
1718922900000|2024-06-20 22:35:00|8455.5|8454|8455.8|8454.3|8455.9|8454.4|8455.4|8453.9|28
1718923200000|2024-06-20 22:40:00|8455.7|8454.2|8455.6|8454.1|8455.8|8454.3|8455.5|8454|13
1718923500000|2024-06-20 22:45:00|8455.7|8454.2|8455.6|8454.1|8455.7|8454.6|8455.4|8454|26
1718923800000|2024-06-20 22:50:00|8455.7|8454.2|8455.6|8454.1|8455.7|8454.4|8455.3|8454|10
1718924100000|2024-06-20 22:55:00|8455.5|8454|8455.7|8454.2|8455.9|8454.5|8455.2|8454|21
1718924400000|2024-06-20 23:00:00|8455.8|8454.3|8456.4|8455.5|8456.8|8455.7|8455.6|8454.2|52
1718924700000|2024-06-20 23:05:00|8456.7|8455.2|8456.4|8455.5|8457.1|8455.6|8456.3|8455.1|32
1718925000000|2024-06-20 23:10:00|8456.5|8455.6|8456.7|8455.2|8457|8455.8|8456.3|8455.1|39
1718925300000|2024-06-20 23:15:00|8456.6|8455.1|8456.7|8455.8|8457|8455.8|8456.5|8455.1|29
1718925600000|2024-06-20 23:20:00|8457|8455.5|8456.7|8455.8|8457.1|8455.8|8456.4|8455.4|32
1718925900000|2024-06-20 23:25:00|8456.8|8455.9|8457.1|8455.6|8457.3|8456.2|8456.7|8455.6|28
1718926200000|2024-06-20 23:30:00|8457.2|8455.7|8457.1|8455.6|8457.3|8456.1|8456.9|8455.5|32
1718926500000|2024-06-20 23:35:00|8457.2|8455.7|8456.7|8455.2|8457.2|8455.9|8456.5|8455.2|25
1718926800000|2024-06-20 23:40:00|8456.8|8455.3|8457.2|8455.7|8457.3|8455.8|8456.7|8455.2|7
1718927100000|2024-06-20 23:45:00|8457.3|8455.8|8456.9|8456|8457.3|8456.1|8456.9|8455.6|8
1718927400000|2024-06-20 23:50:00|8457|8456.1|8457.8|8456.3|8457.9|8456.7|8456.9|8456|20
1718927700000|2024-06-20 23:55:00|8457.9|8456.4|8457.4|8455.9|8458|8456.5|8457.3|8455.8|21
1718928000000|2024-06-21 00:00:00|8457.3|8455.8|8457.4|8455.9|8457.4|8456.2|8456.7|8455.6|45
1718928300000|2024-06-21 00:05:00|8457.1|8456.2|8457.4|8456.5|8457.4|8456.5|8456.7|8455.8|24
1718928600000|2024-06-21 00:10:00|8457.3|8456.4|8457.9|8456.4|8458|8456.8|8457.3|8456.1|42
1718928900000|2024-06-21 00:15:00|8457.5|8456.6|8458.9|8457.4|8458.9|8457.7|8457.5|8456.4|70
1718929200000|2024-06-21 00:20:00|8459|8457.5|8459.4|8457.9|8459.5|8458|8458.9|8457.4|51
1718929500000|2024-06-21 00:25:00|8459.3|8457.8|8459.4|8457.9|8459.6|8458.1|8459.2|8457.7|26
1718929800000|2024-06-21 00:30:00|8459.5|8458|8459.5|8458|8459.7|8458.2|8459.3|8457.8|71
1718930100000|2024-06-21 00:35:00|8459.3|8457.8|8459.5|8458|8459.7|8458.2|8459.1|8457.8|45
1718930400000|2024-06-21 00:40:00|8459.6|8458.1|8459.5|8458|8459.7|8458.2|8459.4|8457.9|46
1718930700000|2024-06-21 00:45:00|8459.6|8458.1|8459.2|8458.3|8459.8|8458.5|8459.1|8457.9|53
1718931000000|2024-06-21 00:50:00|8459.3|8458.4|8459.4|8457.9|8459.8|8458.5|8459.2|8457.9|75
1718931300000|2024-06-21 00:55:00|8459.3|8457.8|8460.4|8458.9|8460.6|8459.1|8459.3|8457.8|84
1718931600000|2024-06-21 01:00:00|8460.1|8459.2|8460.2|8459.3|8460.8|8459.6|8459.8|8458.8|91
1718931900000|2024-06-21 01:05:00|8460.3|8459.4|8460|8459.1|8460.8|8459.4|8459.9|8458.8|49
1718932200000|2024-06-21 01:10:00|8459.9|8459|8459.2|8458.3|8460|8459.1|8459.1|8458.2|54
1718932500000|2024-06-21 01:15:00|8459.4|8458.5|8459.9|8459|8460.3|8459.3|8459.2|8458.1|74
1718932800000|2024-06-21 01:20:00|8459.8|8458.9|8460.2|8458.7|8460.4|8459.1|8459.8|8458.4|67
1718933100000|2024-06-21 01:25:00|8460.3|8458.8|8460.2|8458.7|8460.5|8459.3|8459.6|8458.4|56
1718933400000|2024-06-21 01:30:00|8460.1|8458.6|8460.2|8459.3|8460.6|8459.4|8459.8|8458.5|57
1718933700000|2024-06-21 01:35:00|8460.1|8459.2|8460.1|8459.2|8460.7|8459.4|8460|8458.9|56
1718934000000|2024-06-21 01:40:00|8460.4|8458.9|8460.4|8458.9|8460.6|8459.4|8460|8458.8|55
1718934300000|2024-06-21 01:45:00|8460.3|8458.8|8460|8459.1|8460.5|8459.3|8459.9|8458.7|42
1718934600000|2024-06-21 01:50:00|8460.1|8459.2|8461.5|8460|8461.9|8460.7|8460|8459.1|90
1718934900000|2024-06-21 01:55:00|8461.4|8459.9|8461.1|8460.2|8461.6|8460.5|8461|8459.8|55
1718935200000|2024-06-21 02:00:00|8461|8460.1|8461.9|8461|8461.9|8461|8461|8460.1|44
1718935500000|2024-06-21 02:05:00|8461.8|8460.9|8461.8|8460.9|8462.3|8461.1|8461.6|8460.5|33
1718935800000|2024-06-21 02:10:00|8461.9|8461|8461.7|8460.8|8462.1|8461.2|8461.5|8460.6|65
1718936100000|2024-06-21 02:15:00|8461.6|8460.7|8461.6|8460.7|8461.9|8461|8461.5|8460.6|41
1718936400000|2024-06-21 02:20:00|8461.7|8460.8|8461.3|8460.4|8461.8|8460.9|8461|8460.1|27
1718936700000|2024-06-21 02:25:00|8461|8460.1|8461.8|8460.9|8462|8460.9|8460.9|8459.9|53
1718937000000|2024-06-21 02:30:00|8461.9|8461|8463.4|8462.5|8463.6|8462.5|8461.8|8460.7|72
1718937300000|2024-06-21 02:35:00|8463.3|8462.4|8462.8|8461.9|8463.4|8462.5|8462.3|8461.2|74
1718937600000|2024-06-21 02:40:00|8462.7|8461.8|8462.6|8461.7|8463.2|8462.2|8462.6|8461.7|31
1718937900000|2024-06-21 02:45:00|8462.9|8462|8463.1|8461.6|8463.2|8462|8462.4|8461.1|79
1718938200000|2024-06-21 02:50:00|8463|8461.5|8463.9|8463|8464|8463.1|8462.9|8461.5|53
1718938500000|2024-06-21 02:55:00|8463.8|8462.9|8464.9|8463.4|8464.9|8463.6|8463.7|8462.8|66
1718938800000|2024-06-21 03:00:00|8464.6|8463.1|8463.9|8463|8464.6|8463.3|8463.4|8462.5|46
1718939100000|2024-06-21 03:05:00|8464|8463.1|8463.7|8462.8|8464.5|8463.1|8463.6|8462.5|42
1718939400000|2024-06-21 03:10:00|8464|8462.5|8464|8462.5|8464|8462.7|8463|8462|47
1718939700000|2024-06-21 03:15:00|8463.9|8462.4|8463.3|8462.4|8463.9|8462.7|8463.2|8462.2|27
1718940000000|2024-06-21 03:20:00|8463.2|8462.3|8464|8463.1|8464|8463.1|8463.2|8462.3|30
1718940300000|2024-06-21 03:25:00|8464.1|8463.2|8464.6|8463.7|8465.2|8463.7|8464|8463|48
1718940600000|2024-06-21 03:30:00|8464.7|8463.8|8464.6|8463.7|8465|8463.8|8464.5|8463.5|15
1718940900000|2024-06-21 03:35:00|8464.7|8463.8|8464.5|8463.6|8465.1|8463.9|8464.4|8463.4|27
1718941200000|2024-06-21 03:40:00|8464.6|8463.7|8464.6|8463.7|8464.8|8463.8|8464.4|8463.2|31
1718941500000|2024-06-21 03:45:00|8464.5|8463.6|8464.5|8463.6|8464.8|8463.7|8464.4|8463.3|23
1718941800000|2024-06-21 03:50:00|8464.4|8463.5|8464.6|8463.7|8464.9|8463.7|8464.4|8463.4|18
1718942100000|2024-06-21 03:55:00|8464.5|8463.6|8464.6|8463.7|8464.9|8463.8|8464.5|8463.3|15
1718942400000|2024-06-21 04:00:00|8464.5|8463.6|8464.3|8463.4|8464.6|8463.7|8464.2|8463.3|17
1718942700000|2024-06-21 04:05:00|8464.4|8463.5|8464.5|8463.6|8464.5|8463.6|8464.3|8463.4|14
1718943000000|2024-06-21 04:10:00|8464.4|8463.5|8464.6|8463.7|8464.9|8463.7|8464.4|8463.3|30
1718943300000|2024-06-21 04:15:00|8465|8463.5|8464.6|8463.7|8465|8463.8|8464.5|8463.4|10
1718943600000|2024-06-21 04:20:00|8464.5|8463.6|8464.8|8463.3|8465|8463.7|8464.5|8463.3|37
1718943900000|2024-06-21 04:25:00|8464.9|8463.4|8464.5|8463.6|8464.9|8463.8|8464.4|8463.3|24
1718944200000|2024-06-21 04:30:00|8464.6|8463.7|8464.5|8463.6|8465|8463.7|8464.4|8463.2|22
1718944500000|2024-06-21 04:35:00|8464.6|8463.7|8464.6|8463.7|8465|8463.8|8464.4|8463.2|48
1718944800000|2024-06-21 04:40:00|8464.5|8463.6|8464.7|8463.2|8464.9|8463.8|8464.4|8463.2|23
1718945100000|2024-06-21 04:45:00|8464.6|8463.1|8464.5|8463.6|8464.6|8463.6|8464|8462.9|24
1718945400000|2024-06-21 04:50:00|8464.6|8463.7|8465.3|8464.4|8465.3|8464.4|8464.5|8463.6|39
1718945700000|2024-06-21 04:55:00|8465.5|8464.6|8465.5|8464.6|8465.5|8464.6|8465.2|8464.3|29
1718946000000|2024-06-21 05:00:00|8465.4|8464.5|8465.4|8464.5|8465.5|8464.6|8465.3|8464.4|25
1718946300000|2024-06-21 05:05:00|8465.6|8464.7|8465.2|8464.3|8465.7|8464.8|8465.1|8464.2|37
1718946600000|2024-06-21 05:10:00|8465.3|8464.4|8465.2|8464.3|8465.4|8464.5|8465|8464.1|53
1718946900000|2024-06-21 05:15:00|8465.3|8464.4|8464.9|8464|8465.8|8464.7|8464.9|8464|23
1718947200000|2024-06-21 05:20:00|8464.8|8463.9|8464.9|8464|8465|8464.1|8464.7|8463.8|44
1718947500000|2024-06-21 05:25:00|8465|8464.1|8465|8464.1|8465.1|8464.2|8465|8464.1|25
1718947800000|2024-06-21 05:30:00|8465.1|8464.2|8464.9|8464|8465.2|8464.3|8464.8|8463.9|27
1718948100000|2024-06-21 05:35:00|8465|8464.1|8464.6|8463.7|8465.3|8464.1|8464.4|8463.2|39
1718948400000|2024-06-21 05:40:00|8464.5|8463.6|8463.7|8462.8|8464.6|8463.7|8463.7|8462.4|32
1718948700000|2024-06-21 05:45:00|8463.5|8462.6|8464.3|8463.4|8464.9|8463.7|8463.5|8462.3|48
1718949000000|2024-06-21 05:50:00|8464.2|8463.3|8463.9|8463|8464.2|8463.3|8463.6|8462.4|51
1718949300000|2024-06-21 05:55:00|8463.8|8462.9|8464.4|8461.7|8464.6|8463.1|8463.3|8461.7|93
1718949600000|2024-06-21 06:00:00|8465|8461.3|8462.2|8460.7|8465.4|8462.1|8458.6|8451.2|454
1718949900000|2024-06-21 06:05:00|8462|8460.5|8462.9|8461.4|8463.3|8462.1|8460.5|8459|182
1718950200000|2024-06-21 06:10:00|8462.8|8461.3|8463.2|8462.3|8463.2|8462.3|8461.5|8460.2|135
1718950500000|2024-06-21 06:15:00|8463.3|8462.4|8464|8463.1|8464.5|8463.4|8463.1|8462.2|126
1718950800000|2024-06-21 06:20:00|8463.9|8463|8463.4|8462.5|8464.1|8463.2|8463|8462.1|65
1718951100000|2024-06-21 06:25:00|8463.5|8462.6|8464|8463.1|8464.9|8464|8463.4|8462.5|108
1718951400000|2024-06-21 06:30:00|8463.9|8463|8463.2|8462.3|8463.9|8463|8462.3|8461.4|105
1718951700000|2024-06-21 06:35:00|8463.1|8462.2|8461.9|8461|8463.4|8462.5|8461.2|8460.3|95
1718952000000|2024-06-21 06:40:00|8461.8|8460.9|8462.6|8461.7|8462.7|8461.8|8461.1|8460.2|150
1718952300000|2024-06-21 06:45:00|8462.5|8461.6|8462.9|8462|8463.4|8462.5|8461.9|8461|99
1718952600000|2024-06-21 06:50:00|8462.8|8461.9|8462.8|8461.9|8464|8463.1|8462.6|8461.7|100
1718952900000|2024-06-21 06:55:00|8462.7|8461.8|8463|8462.1|8463.2|8462.1|8460.3|8459.4|165
1718953200000|2024-06-21 07:00:00|8463.9|8462.4|8462.3|8461.4|8464.4|8463.4|8461.9|8460.4|202
1718953500000|2024-06-21 07:05:00|8462.2|8461.3|8463|8462.1|8464.1|8462.7|8462.1|8461.1|222
1718953800000|2024-06-21 07:10:00|8463.2|8462.3|8464|8460|8465|8463.9|8462.7|8460|172
1718954100000|2024-06-21 07:15:00|8463.3|8459.9|8457.8|8456.3|8463.3|8460.1|8454.8|8452.6|371
1718954400000|2024-06-21 07:20:00|8457.9|8456.4|8457.5|8456.6|8458.3|8457.4|8455.6|8454.5|195
1718954700000|2024-06-21 07:25:00|8457.4|8456.5|8459.2|8453.9|8459.2|8456.7|8456.2|8453.9|206
1718955000000|2024-06-21 07:30:00|8457.6|8454.5|8443.8|8442.9|8458.1|8455|8443.7|8442.4|715
1718955300000|2024-06-21 07:35:00|8443.7|8442.8|8444.3|8442.8|8447.1|8445.8|8443.5|8442|479
1718955600000|2024-06-21 07:40:00|8444.4|8442.9|8445.7|8444.2|8446.7|8445.5|8443.6|8442.3|336
1718955900000|2024-06-21 07:45:00|8445.8|8444.3|8447.9|8447|8448.2|8447|8444.7|8443.4|276
1718956200000|2024-06-21 07:50:00|8448|8447.1|8448.2|8447.3|8448.7|8447.5|8446.7|8445.8|258
1718956500000|2024-06-21 07:55:00|8448.1|8447.2|8446.1|8444.6|8450.8|8449.7|8446.1|8444.6|228
1718956800000|2024-06-21 08:00:00|8446.2|8444|8445.7|8444.8|8447.2|8445.7|8444.7|8443.2|318
1718957100000|2024-06-21 08:05:00|8445.6|8444.7|8447.1|8446.2|8447.2|8446.3|8444.9|8443.6|231
1718957400000|2024-06-21 08:10:00|8447.4|8445.9|8448.6|8447.7|8448.7|8447.8|8446.1|8445.1|282
1718957700000|2024-06-21 08:15:00|8448.5|8447.6|8448.4|8447.5|8450.2|8449|8447.4|8446.5|206
1718958000000|2024-06-21 08:20:00|8448.3|8447.4|8447.4|8445.9|8448.6|8447.5|8446.1|8444.8|224
1718958300000|2024-06-21 08:25:00|8447.3|8445.8|8448.3|8443.3|8448.6|8446.6|8445.2|8443.3|240
1718958600000|2024-06-21 08:30:00|8448.6|8443.7|8448.7|8447.8|8460.3|8453.6|8447.1|8443.7|522
1718958900000|2024-06-21 08:35:00|8448.8|8447.9|8450.4|8449.5|8451.2|8450.3|8448.7|8447.8|204
1718959200000|2024-06-21 08:40:00|8450.5|8449.6|8447.8|8446.3|8450.5|8449.6|8447.2|8446.1|248
1718959500000|2024-06-21 08:45:00|8447.4|8446.5|8445|8444.1|8448|8447|8444.8|8443.7|183
1718959800000|2024-06-21 08:50:00|8444.9|8444|8448.9|8448|8448.9|8448|8444.9|8444|189
1718960100000|2024-06-21 08:55:00|8449|8448.1|8449.4|8447.9|8449.9|8448.9|8448.6|8447.3|146
1718960400000|2024-06-21 09:00:00|8449.3|8447.8|8450.7|8449.8|8450.7|8449.8|8448.5|8447|197
1718960700000|2024-06-21 09:05:00|8450.6|8449.7|8445.3|8444.4|8450.6|8449.7|8444.9|8443.9|168
1718961000000|2024-06-21 09:10:00|8445.2|8444.3|8447.2|8446.3|8447.8|8446.9|8444.9|8443.5|200
1718961300000|2024-06-21 09:15:00|8447.1|8446.2|8447.6|8446.7|8447.8|8446.9|8446.5|8445.5|169
1718961600000|2024-06-21 09:20:00|8447.7|8446.8|8448.7|8447.8|8448.9|8448|8447.2|8446.3|165
1718961900000|2024-06-21 09:25:00|8448.8|8447.9|8445.7|8444.8|8449|8448.1|8445.5|8444.2|156
1718962200000|2024-06-21 09:30:00|8445.6|8444.7|8445.8|8444.9|8446.9|8446|8445.6|8444.5|191
1718962500000|2024-06-21 09:35:00|8445.7|8444.8|8447.9|8446.4|8447.9|8446.4|8445.1|8443.6|157
1718962800000|2024-06-21 09:40:00|8448|8446.5|8451.1|8449.6|8451.1|8450.1|8447.9|8446.4|173
1718963100000|2024-06-21 09:45:00|8451|8449.5|8452.8|8451.9|8454.7|8453.2|8451|8449.5|187
1718963400000|2024-06-21 09:50:00|8452.9|8452|8454.1|8452.6|8454.1|8452.8|8452.6|8451.7|133
1718963700000|2024-06-21 09:55:00|8454|8452.5|8455.2|8454.3|8456.5|8455.6|8453.3|8452.2|147
1718964000000|2024-06-21 10:00:00|8455.4|8454.5|8456.2|8455.3|8457.1|8456.2|8455.4|8454.5|211
1718964300000|2024-06-21 10:05:00|8456.4|8455.5|8455.9|8455|8456.7|8455.6|8455|8454|153
1718964600000|2024-06-21 10:10:00|8456.1|8455.2|8456.8|8455.3|8457.6|8456.7|8456.1|8455.1|142
1718964900000|2024-06-21 10:15:00|8456.9|8455.4|8451.8|8450.9|8456.9|8455.6|8451.7|8450.7|195
1718965200000|2024-06-21 10:20:00|8451.7|8450.8|8453.4|8452.5|8454.4|8453.2|8451.5|8450.6|153
1718965500000|2024-06-21 10:25:00|8453.3|8452.4|8455|8454.1|8455.9|8454.8|8453.3|8452.4|170
1718965800000|2024-06-21 10:30:00|8455.1|8454.2|8453.1|8452.2|8457|8455.9|8453|8452|198
1718966100000|2024-06-21 10:35:00|8453|8452.1|8451.3|8450.4|8453.2|8452.3|8451.1|8450|173
1718966400000|2024-06-21 10:40:00|8451.4|8450.5|8453.6|8452.7|8454.6|8453.2|8450.9|8450|156
1718966700000|2024-06-21 10:45:00|8453.7|8452.8|8453.5|8452.6|8456|8455.1|8453.4|8452.5|184
1718967000000|2024-06-21 10:50:00|8453.6|8452.7|8453.2|8452.3|8453.8|8452.9|8451.4|8449.9|203
1718967300000|2024-06-21 10:55:00|8453.3|8452.4|8455.6|8454.7|8456.1|8455|8453.3|8452.2|178
1718967600000|2024-06-21 11:00:00|8455.7|8454.8|8453.8|8452.9|8456.8|8455.5|8453.3|8451.8|211
1718967900000|2024-06-21 11:05:00|8454|8453.1|8454.7|8453.8|8455.1|8454.2|8453.9|8452.4|179
1718968200000|2024-06-21 11:10:00|8454.8|8453.9|8455.9|8455|8456|8455|8454.6|8453.4|144
1718968500000|2024-06-21 11:15:00|8455.8|8454.9|8455.6|8454.7|8456.5|8455.4|8455.5|8454.6|151
1718968800000|2024-06-21 11:20:00|8455.7|8454.8|8456.4|8454.9|8458.3|8457|8455.5|8454.4|143
1718969100000|2024-06-21 11:25:00|8456.5|8455|8458.2|8457.3|8458.8|8457.5|8456|8455|185
1718969400000|2024-06-21 11:30:00|8458.3|8457.4|8458.4|8457.5|8458.6|8457.6|8457.5|8456.3|106
1718969700000|2024-06-21 11:35:00|8458.2|8457.3|8458.5|8457.6|8459.9|8458.7|8458|8456.9|139
1718970000000|2024-06-21 11:40:00|8458.6|8457.7|8457.2|8455.7|8459.1|8458.2|8457|8455.7|138
1718970300000|2024-06-21 11:45:00|8457.3|8455.8|8455.4|8453.9|8457.6|8456.3|8455.4|8453.9|158
1718970600000|2024-06-21 11:50:00|8455|8454.1|8453.6|8452.1|8456.1|8455.2|8452.6|8451.5|255
1718970900000|2024-06-21 11:55:00|8453.5|8452|8454.7|8453.8|8455.2|8454.3|8453|8451.9|191
1718971200000|2024-06-21 12:00:00|8454.8|8453.9|8454.9|8454|8456.1|8455|8454.5|8453.6|183
1718971500000|2024-06-21 12:05:00|8455|8454.1|8453.6|8452.7|8456|8455.1|8453.5|8452.6|170
1718971800000|2024-06-21 12:10:00|8453.5|8452.6|8452.1|8451.2|8454|8453.1|8451.5|8450.5|173
1718972100000|2024-06-21 12:15:00|8452|8451.1|8453.1|8452.2|8453.9|8452.8|8452|8451.1|121
1718972400000|2024-06-21 12:20:00|8453|8452.1|8453.2|8452.3|8453.9|8452.8|8451.8|8450.9|231
1718972700000|2024-06-21 12:25:00|8453.4|8452.5|8455.8|8454.3|8456.1|8454.7|8453.4|8452.5|176
1718973000000|2024-06-21 12:30:00|8455.4|8454.5|8455|8454.1|8456.2|8455|8454.8|8453.5|179
1718973300000|2024-06-21 12:35:00|8455.4|8453.9|8457.6|8456.7|8458.3|8456.9|8455.4|8453.9|212
1718973600000|2024-06-21 12:40:00|8457.7|8456.8|8458.7|8457.2|8459.9|8458.7|8457.1|8456.2|184
1718973900000|2024-06-21 12:45:00|8458.8|8457.3|8457.7|8456.8|8459.7|8458.5|8457.7|8456.5|119
1718974200000|2024-06-21 12:50:00|8457.5|8456.6|8454.3|8453.4|8457.8|8456.9|8454.3|8453.1|203
1718974500000|2024-06-21 12:55:00|8454.4|8453.5|8455.5|8454.6|8456|8454.8|8453.7|8452.5|225
1718974800000|2024-06-21 13:00:00|8455.6|8454.7|8458.1|8457.2|8458.1|8457.2|8455.4|8454.5|218
1718975100000|2024-06-21 13:05:00|8458.4|8456.9|8459.8|8458.9|8460.2|8459|8457.9|8456.8|180
1718975400000|2024-06-21 13:10:00|8459.6|8458.7|8458.1|8457.2|8460|8459.1|8457|8455.8|185
1718975700000|2024-06-21 13:15:00|8458.4|8457.5|8457.5|8456.6|8458.6|8457.7|8456.5|8455.6|154
1718976000000|2024-06-21 13:20:00|8457.2|8456.3|8456.8|8455.3|8457.9|8457|8456.8|8455.3|173
1718976300000|2024-06-21 13:25:00|8456.9|8455.4|8457.5|8456.6|8458.6|8457.7|8456.9|8455.4|204
1718976600000|2024-06-21 13:30:00|8457.4|8456.5|8458.3|8457.4|8458.8|8457.9|8457.1|8455.9|209
1718976900000|2024-06-21 13:35:00|8458.4|8457.5|8459.5|8458.6|8459.9|8458.9|8457.8|8456.7|215
1718977200000|2024-06-21 13:40:00|8459.6|8458.7|8462|8454.7|8462|8459.3|8458.8|8454.7|282
1718977500000|2024-06-21 13:45:00|8462.2|8454.3|8459.4|8458.5|8468.8|8460.8|8457.4|8454.3|662
1718977800000|2024-06-21 13:50:00|8459.5|8458.6|8458.6|8457.7|8460.2|8459.3|8457.6|8456.7|297
1718978100000|2024-06-21 13:55:00|8458.5|8457.6|8457.7|8456.2|8460.4|8459.4|8457.6|8456.1|273
1718978400000|2024-06-21 14:00:00|8457.8|8456.3|8457.7|8456.8|8458.5|8457.4|8456.2|8454.7|345
1718978700000|2024-06-21 14:05:00|8457.9|8457|8459.6|8458.7|8459.9|8458.8|8456.9|8456|271
1718979000000|2024-06-21 14:10:00|8459.4|8458.5|8458.9|8457.4|8460.1|8459.2|8458.4|8457.3|232
1718979300000|2024-06-21 14:15:00|8458.8|8457.3|8460.3|8459.4|8461.2|8459.8|8458.7|8457.2|186
1718979600000|2024-06-21 14:20:00|8460.4|8459.5|8461.5|8460|8461.9|8460.4|8460|8459.1|242
1718979900000|2024-06-21 14:25:00|8461.7|8460.2|8462.9|8461.4|8463.9|8462.4|8461.7|8460.2|198
1718980200000|2024-06-21 14:30:00|8462.8|8461.3|8461.7|8460.8|8462.9|8461.8|8461.5|8460.6|176
1718980500000|2024-06-21 14:35:00|8461.8|8460.9|8461.7|8460.8|8462.6|8461.7|8461.3|8460.1|224
1718980800000|2024-06-21 14:40:00|8461.6|8460.7|8460.2|8459.3|8461.9|8461|8460|8458.8|210
1718981100000|2024-06-21 14:45:00|8460.3|8459.4|8462.2|8461.3|8462.8|8461.7|8459.3|8458.4|266
1718981400000|2024-06-21 14:50:00|8462.1|8461.2|8459.8|8458.9|8462.7|8461.2|8459.5|8458.6|296
1718981700000|2024-06-21 14:55:00|8459.7|8458.8|8460.5|8459.6|8461|8459.7|8459|8457.8|414
1718982000000|2024-06-21 15:00:00|8460.4|8459.5|8460.2|8459.3|8462|8460.7|8459.3|8458.4|426
1718982300000|2024-06-21 15:05:00|8460.1|8459.2|8460.1|8459.2|8461|8460.1|8459.4|8458.5|221
1718982600000|2024-06-21 15:10:00|8460|8459.1|8460.9|8460|8461.1|8460.1|8459.3|8458.3|187
1718982900000|2024-06-21 15:15:00|8461|8460.1|8461|8460.1|8462.5|8461|8460.8|8459.7|179
1718983200000|2024-06-21 15:20:00|8461.1|8460.2|8462.6|8461.1|8463.4|8462|8460.9|8460|200
1718983500000|2024-06-21 15:25:00|8462.5|8461|8462.7|8461.8|8463.8|8462.8|8461.9|8461|177
1718983800000|2024-06-21 15:30:00|8462.8|8461.9|8462.1|8461.2|8462.9|8462|8461.2|8460.3|160
1718984100000|2024-06-21 15:35:00|8462|8461.1|8460.2|8458.7|8462.1|8461.1|8459.8|8458.3|142
1718984400000|2024-06-21 15:40:00|8459.8|8458.9|8459.4|8458.5|8460.2|8459.3|8459|8458.1|115
1718984700000|2024-06-21 15:45:00|8459.5|8458.6|8461.4|8460.5|8461.5|8460.6|8459.4|8458.5|93
1718985000000|2024-06-21 15:50:00|8461.3|8460.4|8461.6|8460.7|8461.6|8460.7|8460.3|8459.4|141
1718985300000|2024-06-21 15:55:00|8461.5|8460.6|8458.9|8458|8461.6|8460.7|8458.8|8457.9|163
1718985600000|2024-06-21 16:00:00|8459|8458.1|8461.6|8460.1|8461.7|8460.2|8458.9|8458|169
1718985900000|2024-06-21 16:05:00|8461.7|8460.2|8461.1|8459.6|8463.7|8462.2|8460.2|8459.3|157
1718986200000|2024-06-21 16:10:00|8461.2|8459.7|8460.5|8459.6|8461.4|8460.2|8459.7|8458.7|116
1718986500000|2024-06-21 16:15:00|8460.4|8459.5|8459.3|8458.4|8460.7|8459.6|8458.5|8457.2|162
1718986800000|2024-06-21 16:20:00|8459.2|8458.3|8458.7|8457.8|8459.5|8458.6|8458.5|8457.2|111
1718987100000|2024-06-21 16:25:00|8459|8458.1|8458.4|8457.5|8459.2|8458.3|8458.1|8457.2|73
1718987400000|2024-06-21 16:30:00|8458.5|8457.6|8459.5|8458|8459.5|8458.1|8458.3|8457.4|80
1718987700000|2024-06-21 16:35:00|8459.4|8457.9|8458.4|8457.5|8460.1|8458.6|8458.2|8457.3|74
1718988000000|2024-06-21 16:40:00|8458.3|8457.4|8458|8457.1|8458.8|8457.7|8457.7|8456.8|83
1718988300000|2024-06-21 16:45:00|8457.9|8457|8457|8456.1|8457.9|8457|8456.8|8455.9|96
1718988600000|2024-06-21 16:50:00|8456.8|8455.9|8459|8457.5|8459|8457.6|8456.4|8455.3|102
1718988900000|2024-06-21 16:55:00|8459.1|8457.6|8460.2|8459.3|8460.3|8459.3|8458.7|8457.4|117
1718989200000|2024-06-21 17:00:00|8460.6|8459.1|8460|8459.1|8460.6|8459.4|8459.5|8458.6|89
1718989500000|2024-06-21 17:05:00|8460.1|8459.2|8459.9|8459|8460.6|8459.7|8459.8|8458.9|60
1718989800000|2024-06-21 17:10:00|8459.8|8458.9|8460|8459.1|8460.2|8459.3|8459.6|8458.7|47
1718990100000|2024-06-21 17:15:00|8460.1|8459.2|8461.2|8460.3|8461.2|8460.3|8460|8459.1|64
1718990400000|2024-06-21 17:20:00|8461.3|8460.4|8461.5|8460.6|8462|8460.8|8461.2|8459.9|81
1718990700000|2024-06-21 17:25:00|8461.6|8460.7|8462.2|8461.3|8462.2|8461.3|8461.4|8460.5|45
1718991000000|2024-06-21 17:30:00|8462.1|8461.2|8461|8460.1|8462.2|8461.3|8461|8459.7|47
1718991300000|2024-06-21 17:35:00|8461.1|8460.2|8459.9|8458.4|8461.5|8460.2|8459.5|8458.3|103
1718991600000|2024-06-21 17:40:00|8459.8|8458.3|8459.2|8458.3|8460|8458.8|8459|8458.1|57
1718991900000|2024-06-21 17:45:00|8459.3|8458.4|8460.6|8459.7|8460.6|8459.7|8459.1|8458.2|47
1718992200000|2024-06-21 17:50:00|8460.5|8459.6|8461.1|8460.2|8461.3|8460.4|8460.4|8459.5|45
1718992500000|2024-06-21 17:55:00|8461|8460.1|8459.8|8458.3|8461|8460.1|8458.6|8457.4|121
1718992800000|2024-06-21 18:00:00|8459.9|8458.4|8459.2|8458.3|8460|8458.8|8459.1|8458.1|70
1718993100000|2024-06-21 18:05:00|8459.1|8458.2|8459.3|8457.8|8459.4|8458.4|8458.8|8457.3|78
1718993400000|2024-06-21 18:10:00|8459.4|8457.9|8459.4|8458.5|8460.1|8459|8459.2|8457.9|84
1718993700000|2024-06-21 18:15:00|8459.5|8458.6|8459.6|8458.7|8459.9|8459|8459.1|8458.2|47
1718994000000|2024-06-21 18:20:00|8459.7|8458.8|8459.9|8459|8460.1|8459.2|8459.5|8458.6|57
1718994300000|2024-06-21 18:25:00|8460|8459.1|8459.2|8457.7|8460.1|8459.1|8459.1|8457.6|57
1718994600000|2024-06-21 18:30:00|8459.4|8457.9|8458.4|8457.5|8459.5|8458|8458.4|8457.2|63
1718994900000|2024-06-21 18:35:00|8458.5|8457.6|8458.9|8458|8459.6|8458.4|8458.5|8457.5|81
1718995200000|2024-06-21 18:40:00|8459|8458.1|8458|8457.1|8459.4|8458.3|8457.9|8457|51
1718995500000|2024-06-21 18:45:00|8457.9|8457|8458.6|8457.1|8458.8|8457.4|8457.9|8456.8|40
1718995800000|2024-06-21 18:50:00|8458.7|8457.2|8457.7|8456.8|8458.7|8457.2|8457.3|8456.3|63
1718996100000|2024-06-21 18:55:00|8457.8|8456.3|8456.5|8455.6|8457.8|8456.3|8455.9|8454.7|87
1718996400000|2024-06-21 19:00:00|8456.6|8455.7|8457|8456.1|8457.4|8456.5|8456.3|8455.4|88
1718996700000|2024-06-21 19:05:00|8457.1|8456.2|8457.5|8456|8457.5|8456.2|8456.5|8455.5|69
1718997000000|2024-06-21 19:10:00|8457.6|8456.1|8457.8|8456.9|8458.2|8457.1|8456.7|8455.6|48
1718997300000|2024-06-21 19:15:00|8458.1|8456.6|8457.5|8456.6|8458.1|8457.1|8457.4|8456.5|32
1718997600000|2024-06-21 19:20:00|8457.4|8456.5|8457|8456.1|8457.6|8456.7|8456.9|8456|41
1718997900000|2024-06-21 19:25:00|8456.9|8456|8455.7|8454.8|8456.9|8456|8455.5|8454.6|46
1718998200000|2024-06-21 19:30:00|8455.8|8454.9|8455.5|8454.6|8456|8455.1|8455.4|8454.5|34
1718998500000|2024-06-21 19:35:00|8455.6|8454.7|8455.7|8454.8|8456.5|8455.4|8455.6|8454.7|43
1718998800000|2024-06-21 19:40:00|8455.6|8454.7|8454.4|8453.5|8455.9|8455|8453.8|8452.7|87
1718999100000|2024-06-21 19:45:00|8454.5|8453.6|8455.5|8454|8455.9|8454.7|8454.5|8453.2|103
1718999400000|2024-06-21 19:50:00|8455.6|8454.1|8455.1|8454.2|8456|8454.5|8455.1|8453.8|69
1718999700000|2024-06-21 19:55:00|8455|8454.1|8453.7|8452.8|8455.5|8454.5|8453.6|8452.5|107
1719000000000|2024-06-21 20:00:00|8453.8|8452.3|8453.4|8451.9|8453.9|8452.6|8452.9|8451.4|51
1719000300000|2024-06-21 20:05:00|8453.5|8452|8453.8|8452.3|8453.8|8452.3|8452.9|8451.4|26
1719000600000|2024-06-21 20:10:00|8453.9|8452.4|8453.6|8452.7|8454.2|8452.9|8453.6|8452.3|29
1719000900000|2024-06-21 20:15:00|8453.7|8452.8|8454|8452.5|8454.2|8452.8|8453.5|8452|31
1719001200000|2024-06-21 20:20:00|8453.9|8452.4|8454.4|8452.9|8454.4|8452.9|8453.9|8452.4|38
1719001500000|2024-06-21 20:25:00|8454.3|8452.8|8454.1|8452.6|8454.8|8453.3|8454|8452.5|60
1719001800000|2024-06-21 20:30:00|8454.2|8452.7|8454.8|8453.3|8455.2|8453.7|8454.1|8452.6|44
1719002100000|2024-06-21 20:35:00|8454.9|8453.4|8456.1|8454.6|8456.2|8454.7|8454.5|8453|58
1719002400000|2024-06-21 20:40:00|8456|8454.5|8456.5|8455|8456.7|8455.2|8455.5|8454|90
1719002700000|2024-06-21 20:45:00|8456.4|8454.9|8458.3|8456.8|8458.8|8457.3|8456.2|8454.7|177
1719003000000|2024-06-21 20:50:00|8458.2|8456.7|8459.5|8458|8460.3|8458.8|8458.2|8456.7|248
1719003300000|2024-06-21 20:55:00|8460|8457.6|8461.5|8450.7|8462.3|8458.3|8458.3|8450.6|429
1719172800000|2024-06-23 20:00:00|8464.4|8449.4|8464.3|8449.4|8467.6|8449.4|8464.3|8448.7|4
1719173100000|2024-06-23 20:05:00|8465.4|8449.9|8464.4|8450|8465.4|8451|8463.8|8449.3|10
1719173400000|2024-06-23 20:10:00|8464.5|8449.4|8464.3|8449.4|8464.5|8449.4|8464.3|8449.4|5
1719173700000|2024-06-23 20:15:00|8465.4|8449.9|8464.4|8449.4|8465.4|8451|8464.3|8449.4|12
1719174000000|2024-06-23 20:20:00|8464.3|8449.3|8468.4|8451.1|8469.1|8453.1|8464.3|8449.3|9
1719174300000|2024-06-23 20:25:00|8468.6|8449.7|8468.8|8455.2|8469.5|8455.8|8466.7|8445.7|5
1719174600000|2024-06-23 20:30:00|8469.2|8452.6|8467.8|8446.8|8469.6|8453.8|8467.8|8446.8|7
1719174900000|2024-06-23 20:35:00|8467.4|8446.4|8458.5|8445|8467.6|8452.8|8458.5|8445|19
1719175200000|2024-06-23 20:40:00|8459|8445.1|8459.3|8445.5|8466.6|8449.3|8458.9|8445.1|50
1719175500000|2024-06-23 20:45:00|8462|8445|8452.4|8441.4|8462|8448.9|8450.4|8441.4|26
1719175800000|2024-06-23 20:50:00|8452.5|8441.5|8460.2|8449.2|8460.2|8449.2|8452.5|8441.5|12
1719176100000|2024-06-23 20:55:00|8460.7|8448.8|8462|8450.1|8462.3|8450.4|8456.4|8444.5|14
1719176400000|2024-06-23 21:00:00|8457.2|8445.3|8458.3|8446.4|8458.3|8446.4|8457.2|8445.3|15
1719176700000|2024-06-23 21:05:00|8458.5|8446.6|8460.7|8448.8|8461.7|8449.8|8457.4|8445.5|69
1719177000000|2024-06-23 21:10:00|8460.3|8448.4|8461.1|8449.2|8462.2|8450.3|8459.3|8447.4|43
1719177300000|2024-06-23 21:15:00|8461.5|8449.3|8461.3|8449.4|8462.4|8450.5|8460.7|8448.9|42
1719177600000|2024-06-23 21:20:00|8461.2|8449.3|8460.8|8448.9|8461.9|8450|8458|8446.1|68
1719177900000|2024-06-23 21:25:00|8461.8|8449.9|8463.9|8452|8463.9|8452|8458.4|8446.5|115
1719178200000|2024-06-23 21:30:00|8464|8452.1|8464.4|8452.5|8464.6|8453|8463.5|8451.7|85
1719178500000|2024-06-23 21:35:00|8464.5|8452.6|8462|8453.5|8464.5|8453.5|8461.9|8451.1|108
1719178800000|2024-06-23 21:40:00|8462.5|8453.4|8462.9|8452.7|8464.5|8453.9|8462|8451.5|49
1719179100000|2024-06-23 21:45:00|8462.8|8452.8|8462.4|8453.8|8464.8|8454.3|8462.4|8452|76
1719179400000|2024-06-23 21:50:00|8462.5|8452.7|8462.4|8452.8|8464.4|8453.9|8461.8|8451.8|42
1719179700000|2024-06-23 21:55:00|8462.5|8452.9|8464.1|8452.3|8465.8|8453.9|8461.1|8451.5|64
1719180000000|2024-06-23 22:00:00|8464.4|8452.5|8458.8|8455.6|8466.1|8456.5|8458.3|8451.8|283
1719180300000|2024-06-23 22:05:00|8458.4|8456|8457.4|8455.9|8458.7|8456.8|8457.3|8455.8|64
1719180600000|2024-06-23 22:10:00|8457.3|8455.8|8457.2|8455.7|8457.8|8456.3|8457.1|8455.6|28
1719180900000|2024-06-23 22:15:00|8457.3|8455.8|8457.8|8456.3|8457.8|8456.3|8457.3|8455.8|50
1719181200000|2024-06-23 22:20:00|8457.7|8456.2|8458|8456.5|8458|8456.5|8457.6|8456.1|36
1719181500000|2024-06-23 22:25:00|8457.9|8456.4|8458|8456.5|8458.2|8456.7|8457.8|8456.3|44
1719181800000|2024-06-23 22:30:00|8458.3|8456.8|8458|8456.5|8458.4|8456.9|8457.9|8456.4|49
1719182100000|2024-06-23 22:35:00|8457.9|8456.4|8457.6|8456.1|8458.4|8456.9|8457.3|8455.8|39
1719182400000|2024-06-23 22:40:00|8457.7|8456.2|8458.4|8456.9|8458.4|8456.9|8457.4|8455.9|26
1719182700000|2024-06-23 22:45:00|8458.5|8457|8459.3|8457.8|8459.4|8457.9|8458.5|8457|43
1719183000000|2024-06-23 22:50:00|8459.1|8457.6|8457.7|8456.2|8459.1|8457.6|8457.5|8456|74
1719183300000|2024-06-23 22:55:00|8457.8|8456.3|8458|8456.5|8458.2|8456.7|8457.7|8456.2|60
1719183600000|2024-06-23 23:00:00|8458.1|8456.6|8458.7|8457.2|8459.2|8457.7|8458.1|8456.6|60
1719183900000|2024-06-23 23:05:00|8458.6|8457.1|8459.5|8458|8459.6|8458.1|8458.6|8457.1|42
1719184200000|2024-06-23 23:10:00|8459.4|8457.9|8460.1|8458.6|8460.3|8458.8|8459.4|8457.9|55
1719184500000|2024-06-23 23:15:00|8460.2|8458.7|8460.2|8458.7|8460.7|8459.2|8459.9|8458.5|33
1719184800000|2024-06-23 23:20:00|8460|8458.5|8460.2|8458.7|8460.5|8459|8460|8458.5|38
1719185100000|2024-06-23 23:25:00|8460.1|8458.6|8460|8458.5|8460.7|8459.2|8459.7|8458.2|34
1719185400000|2024-06-23 23:30:00|8459.9|8458.4|8458.9|8458|8460.1|8458.6|8458.8|8457.5|36
1719185700000|2024-06-23 23:35:00|8459.3|8457.8|8458.7|8457.8|8459.3|8457.9|8458.6|8457.4|39
1719186000000|2024-06-23 23:40:00|8459|8457.5|8459.6|8458.1|8460|8458.5|8459|8457.5|46
1719186300000|2024-06-23 23:45:00|8459.5|8458|8458.6|8457.7|8459.6|8458.1|8458.2|8457|71
1719186600000|2024-06-23 23:50:00|8458.5|8457.6|8457.8|8456.9|8458.6|8457.6|8457.7|8456.6|37
1719186900000|2024-06-23 23:55:00|8457.7|8456.8|8457.3|8456.4|8457.8|8456.9|8457.2|8456|50
1719187200000|2024-06-24 00:00:00|8457.6|8456.1|8456|8455.1|8458|8456.5|8455.8|8454.6|77
1719187500000|2024-06-24 00:05:00|8456.1|8455.2|8456.2|8455.3|8456.4|8455.3|8455.8|8454.4|61
1719187800000|2024-06-24 00:10:00|8456.5|8455.6|8456.2|8454.7|8456.8|8455.6|8455.8|8454.5|68
1719188100000|2024-06-24 00:15:00|8456.1|8454.6|8456.7|8455.8|8456.9|8455.9|8456|8454.5|69
1719188400000|2024-06-24 00:20:00|8456.6|8455.7|8456.6|8455.7|8456.9|8455.9|8456.5|8455.3|38
1719188700000|2024-06-24 00:25:00|8456.5|8455.6|8456.7|8455.8|8457.1|8455.9|8456.5|8455.4|46
1719189000000|2024-06-24 00:30:00|8456.6|8455.7|8457.1|8455.6|8457.2|8456|8456.4|8455.2|57
1719189300000|2024-06-24 00:35:00|8456.9|8456|8456.8|8455.3|8457.4|8456.4|8456.8|8455.3|48
1719189600000|2024-06-24 00:40:00|8456.5|8455.6|8456.6|8455.7|8456.9|8455.9|8456.5|8455.4|41
1719189900000|2024-06-24 00:45:00|8456.7|8455.8|8456.9|8456|8457.1|8456.2|8456.6|8455.7|23
1719190200000|2024-06-24 00:50:00|8457|8456.1|8457.2|8456.3|8457.6|8456.7|8456.9|8456|80
1719190500000|2024-06-24 00:55:00|8457.4|8456.5|8458.9|8458|8459|8458.1|8457.1|8455.6|98
1719190800000|2024-06-24 01:00:00|8459|8458.1|8459.1|8458.2|8459.6|8458.7|8458.7|8457.8|78
1719191100000|2024-06-24 01:05:00|8459.2|8458.3|8459.1|8457.6|8459.6|8458.5|8458.9|8457.4|66
1719191400000|2024-06-24 01:10:00|8458.8|8457.9|8458.2|8456.7|8459.7|8458.8|8458|8456.5|100
1719191700000|2024-06-24 01:15:00|8458|8456.5|8457.9|8456.4|8458.3|8456.8|8457.2|8455.7|141
1719192000000|2024-06-24 01:20:00|8457.8|8456.3|8458.7|8457.2|8458.9|8457.7|8457.8|8456.3|99
1719192300000|2024-06-24 01:25:00|8458.5|8457|8458.3|8456.8|8458.8|8457.3|8458.1|8456.6|107
1719192600000|2024-06-24 01:30:00|8458.2|8456.7|8458|8457.1|8458.4|8457.3|8457.3|8455.8|79
1719192900000|2024-06-24 01:35:00|8458.1|8457.2|8458.6|8457.1|8459.1|8457.6|8458|8456.7|108
1719193200000|2024-06-24 01:40:00|8458.5|8457|8459.1|8457.6|8459.5|8458|8458.4|8456.9|91
1719193500000|2024-06-24 01:45:00|8459|8457.5|8459.4|8458.5|8459.7|8458.5|8458.5|8457.1|85
1719193800000|2024-06-24 01:50:00|8459.5|8458.6|8460.2|8458.7|8460.2|8458.8|8459.3|8458|74
1719194100000|2024-06-24 01:55:00|8460.3|8458.8|8460.3|8458.8|8460.8|8459.3|8460.3|8458.8|75
1719194400000|2024-06-24 02:00:00|8460.4|8458.9|8461.2|8459.7|8461.8|8460.3|8460.3|8458.8|74
1719194700000|2024-06-24 02:05:00|8461.1|8459.6|8460.8|8459.9|8461.6|8460.1|8460.7|8459.3|63
1719195000000|2024-06-24 02:10:00|8461.1|8460.2|8462.7|8461.2|8462.8|8461.3|8460.7|8459.6|86
1719195300000|2024-06-24 02:15:00|8462.6|8461.1|8462|8460.5|8462.7|8461.2|8461.5|8460|75
1719195600000|2024-06-24 02:20:00|8462.1|8460.6|8462.1|8460.6|8462.2|8460.7|8461.2|8459.7|71
1719195900000|2024-06-24 02:25:00|8462.2|8460.7|8462.4|8460.9|8462.6|8461.1|8461.9|8460.4|49
1719196200000|2024-06-24 02:30:00|8462.3|8460.8|8460.4|8458.9|8462.4|8460.9|8460.3|8458.8|56
1719196500000|2024-06-24 02:35:00|8460.3|8458.8|8460.3|8458.8|8460.7|8459.2|8460.2|8458.7|47
1719196800000|2024-06-24 02:40:00|8460.2|8458.7|8458.6|8457.7|8460.2|8458.7|8458.6|8457.5|50
1719197100000|2024-06-24 02:45:00|8458.7|8457.8|8458.3|8456.8|8458.9|8457.8|8457.8|8456.4|55
1719197400000|2024-06-24 02:50:00|8458.4|8456.9|8458.2|8457.3|8458.7|8457.3|8458.1|8456.7|58
1719197700000|2024-06-24 02:55:00|8458.3|8457.4|8458.7|8457.2|8458.8|8457.6|8458|8456.8|60
1719198000000|2024-06-24 03:00:00|8458.8|8457.3|8458.7|8457.8|8459|8458.1|8458.2|8457.2|62
1719198300000|2024-06-24 03:05:00|8458.6|8457.7|8458.1|8457.2|8458.8|8457.8|8458|8456.9|42
1719198600000|2024-06-24 03:10:00|8458.4|8456.9|8458|8456.5|8458.4|8456.9|8457.8|8456.3|36
1719198900000|2024-06-24 03:15:00|8457.8|8456.3|8457.4|8455.9|8457.8|8456.3|8457.1|8455.6|35
1719199200000|2024-06-24 03:20:00|8457.2|8456.3|8457.3|8455.8|8457.4|8456.3|8456.7|8455.6|54
1719199500000|2024-06-24 03:25:00|8457.4|8455.9|8457.5|8456|8457.5|8456|8457.2|8455.7|34
1719199800000|2024-06-24 03:30:00|8457.6|8456.1|8457.4|8456.5|8457.8|8456.6|8457|8455.8|40
1719200100000|2024-06-24 03:35:00|8457.3|8456.4|8457.8|8456.9|8457.9|8456.9|8457.2|8456|39
1719200400000|2024-06-24 03:40:00|8457.7|8456.8|8457.8|8456.9|8458.2|8457.1|8457.6|8456.5|67
1719200700000|2024-06-24 03:45:00|8457.7|8456.8|8457.9|8456.4|8458|8457.1|8457.4|8456.4|44
1719201000000|2024-06-24 03:50:00|8457.6|8456.7|8457.8|8456.9|8458.1|8457.1|8457.4|8456.5|45
1719201300000|2024-06-24 03:55:00|8457.6|8456.7|8458.1|8456.6|8458.2|8457|8457.6|8456.6|10
1719201600000|2024-06-24 04:00:00|8458.2|8456.7|8457.7|8456.8|8458.2|8457.1|8457.6|8456.6|22
1719201900000|2024-06-24 04:05:00|8457.6|8456.7|8458|8456.5|8458.1|8457|8457.4|8456.5|43
1719202200000|2024-06-24 04:10:00|8458.1|8456.6|8458|8456.5|8458.2|8456.9|8457.6|8456.4|49
1719202500000|2024-06-24 04:15:00|8457.9|8456.4|8457.5|8456|8458|8456.5|8457.3|8455.9|61
1719202800000|2024-06-24 04:20:00|8457.6|8456.1|8457.6|8456.1|8458|8456.8|8457.4|8456|35
1719203100000|2024-06-24 04:25:00|8457.7|8456.2|8458|8456.5|8458.1|8457|8457.4|8456.2|45
1719203400000|2024-06-24 04:30:00|8458.1|8456.6|8457.9|8456.4|8458.1|8456.8|8457.4|8456.2|67
1719203700000|2024-06-24 04:35:00|8457.8|8456.3|8457.6|8456.1|8457.9|8456.8|8457.5|8456.1|36
1719204000000|2024-06-24 04:40:00|8457.7|8456.2|8458.5|8457|8458.5|8457|8457.7|8456.2|57
1719204300000|2024-06-24 04:45:00|8458.4|8456.9|8458.7|8457.2|8458.7|8457.2|8458.1|8456.6|47
1719204600000|2024-06-24 04:50:00|8458.8|8457.3|8458|8456.5|8458.8|8457.3|8457.8|8456.3|66
1719204900000|2024-06-24 04:55:00|8457.9|8456.4|8457.9|8456.4|8458.4|8457|8457.6|8456.1|91
1719205200000|2024-06-24 05:00:00|8458|8456.5|8457.7|8456.2|8458.1|8456.9|8457|8455.7|102
1719205500000|2024-06-24 05:05:00|8457.5|8456|8457.8|8456.9|8458.6|8457.4|8457.3|8455.9|99
1719205800000|2024-06-24 05:10:00|8457.7|8456.8|8458.3|8456.8|8458.3|8456.9|8457.1|8455.8|110
1719206100000|2024-06-24 05:15:00|8458.4|8456.9|8458.7|8457.2|8458.7|8457.4|8457.6|8456.5|100
1719206400000|2024-06-24 05:20:00|8458.6|8457.1|8458.2|8456.7|8459.1|8458|8458.1|8456.6|75
1719206700000|2024-06-24 05:25:00|8458.3|8456.8|8458.4|8457.5|8458.4|8457.5|8457.9|8456.6|51
1719207000000|2024-06-24 05:30:00|8458.5|8457.6|8459.3|8457.8|8459.5|8458.2|8458.2|8456.9|69
1719207300000|2024-06-24 05:35:00|8459.2|8457.7|8459.5|8458|8459.5|8458.2|8458.9|8457.6|50
1719207600000|2024-06-24 05:40:00|8459.6|8458.1|8459.6|8458.1|8459.9|8458.7|8459.3|8457.9|57
1719207900000|2024-06-24 05:45:00|8459.7|8458.2|8459.4|8457.9|8460|8458.5|8459.2|8457.7|35
1719208200000|2024-06-24 05:50:00|8459.3|8457.8|8459.4|8457.9|8459.6|8458.1|8459.1|8457.6|41
1719208500000|2024-06-24 05:55:00|8459.5|8458|8459.7|8458.2|8460.4|8459.2|8459.5|8458|83
1719208800000|2024-06-24 06:00:00|8459.4|8458.5|8460.5|8459.6|8461|8460.1|8459.3|8458.4|130
1719209100000|2024-06-24 06:05:00|8460.4|8459.5|8460.6|8459.7|8461.3|8460|8459.7|8458.8|114
1719209400000|2024-06-24 06:10:00|8460.8|8459.9|8461.1|8460.2|8461.7|8460.8|8459.7|8458.7|134
1719209700000|2024-06-24 06:15:00|8461|8460.1|8462.5|8461|8462.5|8461.1|8460.3|8458.9|119
1719210000000|2024-06-24 06:20:00|8462.4|8460.9|8462.4|8460.9|8463.6|8462.1|8462.3|8460.9|169
1719210300000|2024-06-24 06:25:00|8462.5|8461|8462.2|8460.7|8463.4|8462.1|8462.1|8460.7|167
1719210600000|2024-06-24 06:30:00|8462.3|8460.8|8462.2|8461.3|8462.8|8461.6|8461.5|8460.1|99
1719210900000|2024-06-24 06:35:00|8462.3|8461.4|8462.8|8461.9|8463.3|8462.4|8461.9|8461|114
1719211200000|2024-06-24 06:40:00|8462.7|8461.8|8463.2|8462.3|8463.2|8462.3|8462.2|8461|106
1719211500000|2024-06-24 06:45:00|8463.1|8462.2|8462.3|8460.8|8463.2|8462.3|8462.3|8460.8|90
1719211800000|2024-06-24 06:50:00|8462.4|8460.9|8461.8|8460.9|8462.4|8460.9|8461.2|8460.2|95
1719212100000|2024-06-24 06:55:00|8461.7|8460.8|8461.2|8459.7|8461.7|8460.8|8460.2|8458.9|95
1719212400000|2024-06-24 07:00:00|8461.1|8459.6|8463|8462.1|8463.7|8462.8|8459.9|8459|176
1719212700000|2024-06-24 07:05:00|8462.9|8462|8463.7|8462.8|8464.1|8463|8462.6|8461.7|119
1719213000000|2024-06-24 07:10:00|8463.8|8462.9|8464.5|8463.6|8464.8|8463.9|8463.7|8462.5|119
1719213300000|2024-06-24 07:15:00|8464.4|8463.5|8464.7|8463.8|8465.6|8464.7|8464.1|8463.2|125
1719213600000|2024-06-24 07:20:00|8464.6|8463.7|8464.4|8463.5|8464.7|8463.8|8463.3|8462.4|98
1719213900000|2024-06-24 07:25:00|8464.3|8463.4|8463.3|8462.4|8465|8464.1|8462.9|8461.6|149
1719214200000|2024-06-24 07:30:00|8463.2|8462.3|8464.1|8463.2|8464.9|8464|8463|8462.1|118
1719214500000|2024-06-24 07:35:00|8464|8463.1|8464|8463.1|8465.9|8465|8464|8462.7|167
1719214800000|2024-06-24 07:40:00|8464.1|8463.2|8467.3|8466.4|8468|8467|8463.9|8462.7|222
1719215100000|2024-06-24 07:45:00|8467.2|8466.3|8466.7|8465.8|8467.2|8466.3|8465.5|8464.4|161
1719215400000|2024-06-24 07:50:00|8466.6|8465.7|8466.2|8465.3|8467.8|8466.9|8465.3|8464.1|154
1719215700000|2024-06-24 07:55:00|8466.3|8465.4|8466.8|8465.3|8467.4|8466.4|8466.2|8465.1|117
1719216000000|2024-06-24 08:00:00|8466.5|8465|8463.6|8462.1|8466.5|8465|8463.6|8462.1|194
1719216300000|2024-06-24 08:05:00|8463.7|8462.2|8463.5|8462.6|8464.1|8462.6|8462.6|8461.1|160
1719216600000|2024-06-24 08:10:00|8463.4|8462.5|8464.8|8463.9|8465.8|8464.9|8463|8461.8|171
1719216900000|2024-06-24 08:15:00|8464.9|8464|8463.4|8462.5|8465.7|8464.3|8463.4|8462.5|126
1719217200000|2024-06-24 08:20:00|8463.3|8462.4|8460.7|8459.8|8464.1|8463.2|8460.4|8459.5|139
1719217500000|2024-06-24 08:25:00|8460.6|8459.7|8461.3|8460.4|8462.1|8461.2|8460.6|8459.7|140
1719217800000|2024-06-24 08:30:00|8461.2|8460.3|8461.5|8460.6|8461.9|8460.9|8460.4|8459.1|133
1719218100000|2024-06-24 08:35:00|8461.4|8460.5|8463.7|8462.2|8464.2|8463.2|8461.4|8460.4|150
1719218400000|2024-06-24 08:40:00|8463.4|8462.5|8463.8|8462.9|8464.3|8463.4|8463.2|8461.8|145
1719218700000|2024-06-24 08:45:00|8463.9|8463|8463.3|8462.4|8464.3|8463.4|8462.7|8461.8|151
1719219000000|2024-06-24 08:50:00|8463.2|8462.3|8464.3|8463.4|8465.2|8464.3|8463|8462.1|145
1719219300000|2024-06-24 08:55:00|8464.2|8463.3|8464.6|8463.7|8464.7|8463.8|8463.6|8462.4|165
1719219600000|2024-06-24 09:00:00|8464.9|8463.4|8466|8465.1|8466.3|8465.4|8464.3|8463.3|154
1719219900000|2024-06-24 09:05:00|8466.1|8465.2|8467|8466.1|8467.7|8466.8|8465.8|8464.9|109
1719220200000|2024-06-24 09:10:00|8466.9|8466|8466.6|8465.7|8467.6|8466.6|8465.6|8464.7|146
1719220500000|2024-06-24 09:15:00|8466.9|8466|8467.4|8466.5|8468.2|8467|8466.6|8465.7|152
1719220800000|2024-06-24 09:20:00|8467.8|8466.3|8470.3|8468.8|8470.3|8468.8|8466.5|8465.6|203
1719221100000|2024-06-24 09:25:00|8470.4|8468.9|8470|8469.1|8471.3|8470.4|8469.2|8468.3|191
1719221400000|2024-06-24 09:30:00|8469.9|8469|8472|8471.1|8473.2|8471.9|8469.6|8468.7|265
1719221700000|2024-06-24 09:35:00|8472.1|8471.2|8469.6|8468.7|8472.1|8471.2|8469|8468.1|162
1719222000000|2024-06-24 09:40:00|8469.5|8468.6|8469.3|8468.4|8470.4|8469.5|8469.2|8468.3|112
1719222300000|2024-06-24 09:45:00|8469.2|8468.3|8468.9|8468|8470.4|8469.5|8468.8|8467.9|111
1719222600000|2024-06-24 09:50:00|8468.8|8467.9|8468.4|8467.5|8469.3|8468.4|8468.2|8467.2|156
1719222900000|2024-06-24 09:55:00|8468.5|8467.6|8464.3|8463.4|8468.5|8467.6|8464.2|8462.8|150
1719223200000|2024-06-24 10:00:00|8464.2|8463.3|8464.8|8463.9|8465.5|8464.6|8463.7|8462.2|162
1719223500000|2024-06-24 10:05:00|8464.7|8463.8|8462.7|8461.8|8466.7|8465.5|8462.4|8461.2|344
1719223800000|2024-06-24 10:10:00|8462.6|8461.7|8463.6|8462.1|8463.9|8462.9|8462.5|8461.2|157
1719224100000|2024-06-24 10:15:00|8463.5|8462|8464.1|8463.2|8464.3|8463.4|8462.6|8461.2|130
1719224400000|2024-06-24 10:20:00|8464|8463.1|8463.7|8462.8|8464.2|8463.3|8462.5|8461.6|134
1719224700000|2024-06-24 10:25:00|8463.6|8462.7|8463.7|8462.8|8464.3|8463.4|8462.4|8461.5|178
1719225000000|2024-06-24 10:30:00|8463.6|8462.7|8468.2|8467.3|8468.2|8467.3|8463.1|8462.2|148
1719225300000|2024-06-24 10:35:00|8468.1|8467.2|8468.5|8467.6|8469|8468.1|8467.9|8467|145
1719225600000|2024-06-24 10:40:00|8468.6|8467.7|8469.1|8468.2|8469.6|8468.7|8468.2|8466.7|152
1719225900000|2024-06-24 10:45:00|8469.2|8468.3|8470.1|8469.2|8470.4|8469.5|8469.1|8468.2|156
1719226200000|2024-06-24 10:50:00|8470.2|8469.3|8471.5|8470.6|8472.8|8471.9|8470.2|8469.3|155
1719226500000|2024-06-24 10:55:00|8471.4|8470.5|8473.6|8472.7|8473.8|8472.9|8471.4|8470.3|200
1719226800000|2024-06-24 11:00:00|8473.7|8472.8|8476.4|8475.5|8476.4|8475.5|8473.6|8472.6|226
1719227100000|2024-06-24 11:05:00|8476.3|8475.4|8476.1|8475.2|8477|8476.1|8475.8|8474.9|142
1719227400000|2024-06-24 11:10:00|8476.2|8475.3|8475.6|8474.7|8476.4|8475.5|8475.1|8473.9|129
1719227700000|2024-06-24 11:15:00|8475.5|8474.6|8474.3|8473.4|8475.7|8474.6|8474.3|8473|98
1719228000000|2024-06-24 11:20:00|8474.4|8473.5|8473.9|8472.4|8474.9|8474|8473.6|8472.1|126
1719228300000|2024-06-24 11:25:00|8473.8|8472.3|8473.8|8472.3|8474.5|8473.3|8473.5|8472.1|123
1719228600000|2024-06-24 11:30:00|8473.9|8472.4|8473.9|8473|8474.6|8473.5|8473.5|8472.1|86
1719228900000|2024-06-24 11:35:00|8474|8473.1|8471.3|8470.4|8474.3|8473.1|8471.1|8470|130
1719229200000|2024-06-24 11:40:00|8471.8|8470.3|8472.9|8472|8473.1|8472.2|8470.9|8469.6|81
1719229500000|2024-06-24 11:45:00|8472.8|8471.9|8473.2|8472.3|8473.5|8472.6|8471.7|8470.8|98
1719229800000|2024-06-24 11:50:00|8473.3|8472.4|8473.9|8472.4|8474.4|8473.5|8472.8|8471.5|137
1719230100000|2024-06-24 11:55:00|8474|8472.5|8478.6|8477.1|8478.6|8477.4|8473.2|8471.7|205
1719230400000|2024-06-24 12:00:00|8478.5|8477|8474.5|8473|8478.5|8477.2|8474.2|8472.7|292
1719230700000|2024-06-24 12:05:00|8474.6|8473.1|8473.6|8472.1|8474.8|8473.3|8473.3|8472|161
1719231000000|2024-06-24 12:10:00|8473.7|8472.2|8473.1|8472.2|8474|8472.9|8472.7|8471.3|109
1719231300000|2024-06-24 12:15:00|8473.2|8472.3|8472.4|8471.5|8473.6|8472.4|8472.3|8471.4|133
1719231600000|2024-06-24 12:20:00|8472.3|8471.4|8474.3|8473.4|8474.3|8473.4|8471.6|8470.7|112
1719231900000|2024-06-24 12:25:00|8474.4|8473.5|8471.6|8470.7|8474.5|8473.6|8471.6|8470.7|133
1719232200000|2024-06-24 12:30:00|8471.7|8470.8|8471.5|8470|8472.6|8471.7|8471.2|8469.8|106
1719232500000|2024-06-24 12:35:00|8471.4|8469.9|8471.5|8470.6|8472.6|8471.7|8470.8|8469.9|199
1719232800000|2024-06-24 12:40:00|8471.4|8470.5|8471.1|8470.2|8471.9|8470.7|8469.7|8468.8|163
1719233100000|2024-06-24 12:45:00|8471|8470.1|8473.2|8472.3|8473.3|8472.4|8470.7|8469.8|156
1719233400000|2024-06-24 12:50:00|8473.3|8472.4|8474.8|8473.9|8474.8|8473.9|8473.1|8472.2|159
1719233700000|2024-06-24 12:55:00|8474.9|8474|8476|8475.1|8476.6|8475.3|8473.3|8472.3|162
1719234000000|2024-06-24 13:00:00|8476.1|8474.6|8476.2|8475.3|8477.5|8476.6|8475.6|8474.5|197
1719234300000|2024-06-24 13:05:00|8476.1|8475.2|8476.9|8476|8477.5|8476.4|8475.6|8474.2|191
1719234600000|2024-06-24 13:10:00|8476.8|8475.9|8475.6|8474.1|8477.1|8476|8474.5|8473.3|161
1719234900000|2024-06-24 13:15:00|8475.5|8474|8471.8|8470.9|8475.6|8474.1|8471.5|8470.6|212
1719235200000|2024-06-24 13:20:00|8471.7|8470.8|8471|8470.1|8472.5|8471.4|8470.5|8469.6|202
1719235500000|2024-06-24 13:25:00|8471.2|8470.3|8470.3|8468.8|8472.4|8471.5|8470.3|8468.8|189
1719235800000|2024-06-24 13:30:00|8470.2|8468.7|8469.4|8468.5|8470.2|8469.2|8468.9|8467.7|221
1719236100000|2024-06-24 13:35:00|8469.1|8468.2|8467.9|8467|8469.4|8468.5|8467.4|8466.5|162
1719236400000|2024-06-24 13:40:00|8467.8|8466.9|8466.3|8464.8|8467.9|8467|8466.1|8464.7|156
1719236700000|2024-06-24 13:45:00|8466.2|8464.7|8465.5|8464.6|8467.4|8466.4|8465.4|8464.3|189
1719237000000|2024-06-24 13:50:00|8465.4|8464.5|8467|8466.1|8467.9|8466.4|8464.5|8463.3|267
1719237300000|2024-06-24 13:55:00|8467.3|8465.8|8467.3|8466.4|8467.5|8466.4|8465.3|8464.4|225
1719237600000|2024-06-24 14:00:00|8467.2|8466.3|8464.7|8463.8|8467.2|8466.3|8464.3|8463.3|268
1719237900000|2024-06-24 14:05:00|8464.8|8463.9|8463.5|8462.6|8465.2|8464.3|8463.2|8462.3|214
1719238200000|2024-06-24 14:10:00|8463.4|8462.5|8462.1|8460.6|8463.6|8462.7|8461.5|8460.4|287
1719238500000|2024-06-24 14:15:00|8461.7|8460.8|8461.8|8460.9|8462.3|8461.1|8460.3|8459.2|203
1719238800000|2024-06-24 14:20:00|8461.7|8460.8|8460.9|8460|8461.9|8461|8460.5|8459.6|199
1719239100000|2024-06-24 14:25:00|8460.8|8459.9|8458.2|8457.3|8460.8|8459.9|8458.2|8457.3|192
1719239400000|2024-06-24 14:30:00|8458.3|8457.4|8457.2|8456.3|8458.5|8457.6|8456|8455.1|195
1719239700000|2024-06-24 14:35:00|8457.1|8456.2|8457.1|8456.2|8457.3|8456.3|8455|8454.1|158
1719240000000|2024-06-24 14:40:00|8457|8456.1|8454.5|8453.6|8457|8456.1|8454.5|8453.5|188
1719240300000|2024-06-24 14:45:00|8454.6|8453.7|8455.7|8454.8|8456.3|8455.1|8453.5|8452.6|182
1719240600000|2024-06-24 14:50:00|8455.6|8454.7|8456.8|8455.3|8457.8|8456.6|8455.6|8454.7|236
1719240900000|2024-06-24 14:55:00|8457|8455.5|8457.5|8456.6|8458.2|8457|8456.6|8455.1|277
1719241200000|2024-06-24 15:00:00|8457.6|8456.7|8457.8|8456.9|8458.9|8457.9|8457.3|8456.4|215
1719241500000|2024-06-24 15:05:00|8457.9|8457|8457.9|8457|8458.8|8457.6|8456.8|8455.7|149
1719241800000|2024-06-24 15:10:00|8458|8457.1|8453.5|8452.6|8458.4|8457.1|8453.1|8451.6|193
1719242100000|2024-06-24 15:15:00|8453.2|8452.3|8455.4|8454.5|8455.6|8454.5|8452.9|8451.8|193
1719242400000|2024-06-24 15:20:00|8455.5|8454|8453.9|8453|8455.5|8454.5|8453.7|8452.8|145
1719242700000|2024-06-24 15:25:00|8454|8453.1|8453.6|8452.7|8455.1|8453.6|8453.3|8452|119
1719243000000|2024-06-24 15:30:00|8453.7|8452.8|8453.9|8453|8454.6|8453.7|8453.4|8452.5|127
1719243300000|2024-06-24 15:35:00|8454|8453.1|8453.8|8452.9|8454.1|8453.2|8452.6|8451.7|91
1719243600000|2024-06-24 15:40:00|8453.7|8452.8|8455.3|8454.4|8456|8455.1|8453.7|8452.8|144
1719243900000|2024-06-24 15:45:00|8455.4|8454.5|8455.9|8454.4|8456.3|8455.1|8455|8454|121
1719244200000|2024-06-24 15:50:00|8456|8454.5|8459.2|8457.7|8459.2|8458.3|8455.8|8454.3|157
1719244500000|2024-06-24 15:55:00|8459.3|8457.8|8459.3|8457.8|8460.6|8459.5|8459.2|8457.7|164
1719244800000|2024-06-24 16:00:00|8459.4|8457.9|8460.1|8459.2|8460.2|8459.3|8457.9|8456.5|191
1719245100000|2024-06-24 16:05:00|8460.2|8459.3|8460.2|8459.3|8460.6|8459.7|8459.8|8458.9|109
1719245400000|2024-06-24 16:10:00|8460.3|8459.4|8459.7|8458.2|8460.3|8459.4|8459.4|8458|74
1719245700000|2024-06-24 16:15:00|8459.6|8458.1|8458.4|8456.9|8459.6|8458.4|8458.1|8456.8|92
1719246000000|2024-06-24 16:20:00|8458.1|8457.2|8461|8460.1|8461.1|8460.1|8458.1|8456.9|74
1719246300000|2024-06-24 16:25:00|8460.9|8460|8460.8|8459.3|8461.4|8460.5|8460.6|8459.3|55
1719246600000|2024-06-24 16:30:00|8460.6|8459.7|8461.3|8460.4|8462.1|8460.7|8460.5|8459.5|92
1719246900000|2024-06-24 16:35:00|8461.2|8460.3|8460.3|8458.8|8461.7|8460.6|8460.3|8458.8|65
1719247200000|2024-06-24 16:40:00|8460.2|8458.7|8459.8|8458.9|8460.3|8459|8459|8457.8|73
1719247500000|2024-06-24 16:45:00|8459.7|8458.8|8459.9|8459|8460.1|8459.2|8459.5|8458|87
1719247800000|2024-06-24 16:50:00|8459.8|8458.9|8460.1|8459.2|8460.7|8459.8|8459.8|8458.7|84
1719248100000|2024-06-24 16:55:00|8460.2|8459.3|8460.9|8460|8461|8460.1|8460.1|8458.8|35
1719248400000|2024-06-24 17:00:00|8461|8460.1|8460.5|8459.6|8461.7|8460.6|8460.4|8459.5|79
1719248700000|2024-06-24 17:05:00|8460.6|8459.7|8461|8460.1|8462|8460.8|8460.3|8459.4|132
1719249000000|2024-06-24 17:10:00|8461.2|8460.3|8461.6|8460.7|8462|8460.8|8461.1|8460.2|74
1719249300000|2024-06-24 17:15:00|8461.5|8460.6|8460.9|8460|8461.7|8460.8|8460.5|8459.2|99
1719249600000|2024-06-24 17:20:00|8461|8460.1|8460.8|8459.9|8461|8460.1|8460.1|8459.2|89
1719249900000|2024-06-24 17:25:00|8460.7|8459.8|8461.2|8459.7|8461.3|8460.4|8460.2|8459.1|80
1719250200000|2024-06-24 17:30:00|8461|8460.1|8460.8|8459.3|8461.6|8460.5|8460.8|8459.3|115
1719250500000|2024-06-24 17:35:00|8460.7|8459.2|8461|8459.5|8461.2|8459.9|8460.4|8458.9|91
1719250800000|2024-06-24 17:40:00|8460.9|8459.4|8461.3|8459.8|8461.3|8460|8460.5|8459.1|75
1719251100000|2024-06-24 17:45:00|8461.4|8459.9|8460.9|8460|8461.6|8460.7|8460.6|8459.1|62
1719251400000|2024-06-24 17:50:00|8460.8|8459.9|8460.5|8459.6|8461.3|8460.4|8460.5|8459.6|79
1719251700000|2024-06-24 17:55:00|8460.4|8459.5|8459.3|8458.4|8460.7|8459.8|8459.3|8458.4|80
1719252000000|2024-06-24 18:00:00|8459.2|8458.3|8459.4|8458.5|8460|8459|8459.2|8458|107
1719252300000|2024-06-24 18:05:00|8459.5|8458.6|8460.4|8459.5|8460.6|8459.5|8459.3|8458.2|103
1719252600000|2024-06-24 18:10:00|8460.3|8459.4|8460.4|8458.9|8460.6|8459.5|8460|8458.5|76
1719252900000|2024-06-24 18:15:00|8460.3|8458.8|8460.2|8458.7|8461|8459.5|8460.2|8458.7|61
1719253200000|2024-06-24 18:20:00|8460.3|8458.8|8461.2|8460.3|8461.2|8460.3|8460|8458.7|83
1719253500000|2024-06-24 18:25:00|8461.3|8460.4|8461.4|8460.5|8461.9|8461|8460.6|8459.4|88
1719253800000|2024-06-24 18:30:00|8461.3|8460.4|8461.6|8460.1|8461.8|8460.8|8461.1|8459.9|71
1719254100000|2024-06-24 18:35:00|8461.3|8460.4|8462.1|8461.2|8462.2|8461.3|8461.3|8460.1|61
1719254400000|2024-06-24 18:40:00|8461.8|8460.9|8461.2|8459.7|8462.1|8460.9|8461|8459.6|54
1719254700000|2024-06-24 18:45:00|8461.3|8459.8|8460.6|8459.7|8461.7|8460.6|8460.6|8459.3|87
1719255000000|2024-06-24 18:50:00|8460.7|8459.8|8458.8|8457.9|8460.9|8459.9|8458.7|8457.4|82
1719255300000|2024-06-24 18:55:00|8458.7|8457.8|8459.3|8458.4|8459.9|8458.8|8458.7|8457.8|87
1719255600000|2024-06-24 19:00:00|8459.4|8458.5|8460|8459.1|8460.6|8459.4|8458.7|8457.6|126
1719255900000|2024-06-24 19:05:00|8460.1|8459.2|8460.5|8459.6|8460.8|8459.8|8459.6|8458.6|73
1719256200000|2024-06-24 19:10:00|8460.8|8459.3|8460.3|8459.4|8460.8|8459.6|8459.9|8458.7|48
1719256500000|2024-06-24 19:15:00|8460.6|8459.1|8460.8|8459.9|8461|8459.9|8460.2|8459.1|48
1719256800000|2024-06-24 19:20:00|8460.7|8459.8|8460.6|8459.7|8460.9|8460|8460.2|8459.1|52
1719257100000|2024-06-24 19:25:00|8460.5|8459.6|8460.2|8459.3|8461|8460|8459.9|8459|84
1719257400000|2024-06-24 19:30:00|8460.1|8459.2|8460.3|8459.4|8460.6|8459.7|8459.9|8459|49
1719257700000|2024-06-24 19:35:00|8460.2|8459.3|8460.9|8460|8461.2|8460.3|8460.2|8459.3|57
1719258000000|2024-06-24 19:40:00|8460.8|8459.9|8460.9|8460|8461.6|8460.5|8460.8|8459.8|38
1719258300000|2024-06-24 19:45:00|8460.8|8459.9|8460.9|8460|8461.3|8460.4|8460.7|8459.8|47
1719258600000|2024-06-24 19:50:00|8460.8|8459.9|8462|8460.5|8462|8460.9|8460.8|8459.9|101
1719258900000|2024-06-24 19:55:00|8462.1|8460.6|8463.6|8462.1|8463.8|8462.4|8461.3|8460.1|201
1719259200000|2024-06-24 20:00:00|8463.5|8462|8462.4|8460.9|8464.6|8463.1|8462.4|8460.9|179
1719259500000|2024-06-24 20:05:00|8462.3|8460.8|8462.6|8461.1|8462.8|8461.3|8461.8|8460.3|62
1719259800000|2024-06-24 20:10:00|8462.5|8461|8462.5|8461|8462.7|8461.2|8462.2|8460.7|34
1719260100000|2024-06-24 20:15:00|8462.6|8461.1|8462.8|8461.3|8462.9|8461.4|8462.4|8460.9|43
1719260400000|2024-06-24 20:20:00|8462.7|8461.2|8463.8|8462.3|8464.1|8462.6|8462.6|8461.1|33
1719260700000|2024-06-24 20:25:00|8463.7|8462.2|8463.7|8462.2|8463.8|8462.3|8463.1|8461.6|37
1719261000000|2024-06-24 20:30:00|8463.5|8462|8463.4|8461.9|8463.8|8462.3|8463.2|8461.7|36
1719261300000|2024-06-24 20:35:00|8463.3|8461.8|8463.9|8462.4|8463.9|8462.4|8463.3|8461.8|41
1719261600000|2024-06-24 20:40:00|8463.8|8462.3|8463.2|8461.7|8463.9|8462.4|8463|8461.5|31
1719261900000|2024-06-24 20:45:00|8463.3|8461.8|8462.8|8461.3|8463.5|8462|8462.8|8461.3|32
1719262200000|2024-06-24 20:50:00|8462.7|8461.2|8462.5|8461|8463.1|8461.6|8462.2|8460.7|38
1719262500000|2024-06-24 20:55:00|8462.9|8460.5|8465.3|8454.3|8465.5|8460.5|8462.5|8453.7|285
1719262800000|2024-06-24 21:00:00|8466.6|8453.8|8466|8454.1|8467.4|8455.5|8465.8|8453.8|24
1719263100000|2024-06-24 21:05:00|8466.1|8454.2|8464.9|8453|8466.3|8454.4|8464.3|8452.4|39
1719263400000|2024-06-24 21:10:00|8464.8|8452.9|8465.9|8454|8466.5|8454.6|8464.6|8452.7|47
1719263700000|2024-06-24 21:15:00|8466|8454.1|8465.1|8453.2|8466.3|8454.4|8464.9|8453|46
1719264000000|2024-06-24 21:20:00|8465.2|8453.3|8464.6|8452.7|8465.4|8455.8|8464.1|8452.5|43
1719264300000|2024-06-24 21:25:00|8464.7|8452.8|8465|8453.1|8465|8453.1|8464.4|8452.5|45
1719264600000|2024-06-24 21:30:00|8464.9|8453|8465.3|8453.4|8465.6|8453.7|8462.9|8452.2|90
1719264900000|2024-06-24 21:35:00|8465.4|8453.5|8465.8|8453.9|8466.1|8454.2|8464.8|8452.9|63
1719265200000|2024-06-24 21:40:00|8465.5|8453.6|8466.3|8454.4|8466.9|8455|8465.4|8453.5|71
1719265500000|2024-06-24 21:45:00|8466.1|8454.2|8464.8|8456.1|8467.2|8456.7|8464.5|8453.3|319
1719265800000|2024-06-24 21:50:00|8464.9|8456|8467.1|8456|8467.6|8457.6|8464.2|8455.6|276
1719266100000|2024-06-24 21:55:00|8467|8456.8|8463.6|8457.9|8467.9|8458.2|8463.4|8456|260
1719266400000|2024-06-24 22:00:00|8463.9|8457.4|8462.8|8459.1|8466.1|8460|8462.2|8457|170
1719266700000|2024-06-24 22:05:00|8462.4|8459.6|8463.5|8459.1|8464.5|8460.4|8462.1|8458.5|134
1719267000000|2024-06-24 22:10:00|8462.9|8460|8463|8460.1|8463.4|8460.9|8462|8458.9|98
1719267300000|2024-06-24 22:15:00|8463.1|8460.2|8462.2|8460.7|8463.5|8460.8|8461.7|8459.7|86
1719267600000|2024-06-24 22:20:00|8462.4|8460.9|8462.2|8460.7|8462.5|8461|8462.1|8460.6|36
1719267900000|2024-06-24 22:25:00|8462.3|8460.8|8462.2|8460.7|8462.4|8460.9|8462.2|8460.7|27
1719268200000|2024-06-24 22:30:00|8462.3|8460.8|8462.9|8461.4|8463.2|8461.7|8462.2|8460.7|44
1719268500000|2024-06-24 22:35:00|8462.8|8461.3|8462.5|8461|8462.8|8461.3|8462.4|8460.9|29
1719268800000|2024-06-24 22:40:00|8462.7|8461.2|8462.9|8461.4|8462.9|8461.4|8462.1|8460.6|30
1719269100000|2024-06-24 22:45:00|8462.8|8461.3|8462.5|8461|8462.8|8461.3|8462.4|8460.9|15
1719269400000|2024-06-24 22:50:00|8462.7|8461.2|8462.8|8461.3|8462.8|8461.5|8462.4|8461.1|7
1719269700000|2024-06-24 22:55:00|8462.9|8461.4|8463.5|8462|8463.6|8462.1|8462.8|8461.3|29
1719270000000|2024-06-24 23:00:00|8463.6|8462.1|8463.8|8462.3|8464.1|8462.6|8463.3|8461.8|83
1719270300000|2024-06-24 23:05:00|8463.9|8462.4|8463.4|8461.9|8464.4|8462.9|8463.3|8461.8|36
1719270600000|2024-06-24 23:10:00|8463.5|8462|8463.8|8462.3|8463.8|8462.3|8463.4|8461.9|27
1719270900000|2024-06-24 23:15:00|8463.7|8462.2|8463.8|8462.3|8463.9|8462.4|8463.6|8462.1|39
1719271200000|2024-06-24 23:20:00|8463.7|8462.2|8463.5|8462|8463.9|8462.4|8463.4|8461.9|22
1719271500000|2024-06-24 23:25:00|8463.6|8462.1|8463.4|8461.9|8463.7|8462.2|8463.4|8461.9|21
1719271800000|2024-06-24 23:30:00|8463.5|8462|8463.5|8462|8463.6|8462.1|8463.3|8461.8|41
1719272100000|2024-06-24 23:35:00|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.2|8461.7|38
1719272400000|2024-06-24 23:40:00|8463.4|8461.9|8463.3|8461.8|8463.4|8461.9|8463.1|8461.6|11
1719272700000|2024-06-24 23:45:00|8463.1|8462.2|8463.5|8462|8463.9|8462.5|8463.1|8462|25
1719273000000|2024-06-24 23:50:00|8463|8461.5|8463.2|8461.7|8463.2|8461.7|8463|8461.5|33
1719273300000|2024-06-24 23:55:00|8463.3|8461.8|8463.2|8461.7|8463.6|8462.1|8463.2|8461.7|19
1719273600000|2024-06-25 00:00:00|8463.3|8461.8|8461.4|8460.5|8463.3|8462.1|8461.2|8460.3|53
1719273900000|2024-06-25 00:05:00|8461.5|8460.6|8461.6|8460.7|8461.7|8460.8|8461.3|8460.4|39
1719274200000|2024-06-25 00:10:00|8461.5|8460.6|8461.5|8460.6|8461.6|8460.7|8461.3|8460.4|39
1719274500000|2024-06-25 00:15:00|8461.6|8460.7|8461.3|8460.4|8462.3|8461.2|8461.3|8460.2|34
1719274800000|2024-06-25 00:20:00|8461.4|8460.5|8461.2|8460.3|8461.5|8460.6|8461|8460.1|42
1719275100000|2024-06-25 00:25:00|8461.1|8460.2|8461.1|8460.2|8461.2|8460.3|8461|8460.1|25
1719275400000|2024-06-25 00:30:00|8461|8460.1|8461.3|8460.4|8461.6|8460.7|8460.9|8459.8|41
1719275700000|2024-06-25 00:35:00|8461.4|8460.5|8461.6|8460.7|8461.7|8460.8|8461.4|8460.5|38
1719276000000|2024-06-25 00:40:00|8461.5|8460.6|8461.2|8460.3|8462|8460.9|8460.8|8459.6|67
1719276300000|2024-06-25 00:45:00|8461.1|8460.2|8461|8460.1|8461.4|8460.5|8460.7|8459.7|56
1719276600000|2024-06-25 00:50:00|8461.1|8460.2|8461|8459.5|8461.4|8460.3|8460.8|8459.5|58
1719276900000|2024-06-25 00:55:00|8460.8|8459.3|8461.6|8460.7|8462|8460.9|8459.7|8458.5|76
1719277200000|2024-06-25 01:00:00|8461.7|8460.8|8461.2|8460.3|8462.1|8460.9|8461.2|8459.9|81
1719277500000|2024-06-25 01:05:00|8461.1|8460.2|8461.4|8460.5|8461.6|8460.7|8460.9|8459.4|74
1719277800000|2024-06-25 01:10:00|8461.5|8460.6|8461.5|8460.6|8461.9|8460.9|8461.1|8460.2|66
1719278100000|2024-06-25 01:15:00|8461.6|8460.7|8462|8461.1|8462.9|8461.8|8461.6|8460.7|58
1719278400000|2024-06-25 01:20:00|8462.1|8461.2|8461.8|8460.9|8462.6|8461.4|8461.8|8460.7|39
1719278700000|2024-06-25 01:25:00|8461.9|8461|8462|8461.1|8462.7|8461.2|8461.8|8460.5|81
1719279000000|2024-06-25 01:30:00|8462.1|8461.2|8461.6|8460.7|8462.5|8461.3|8461.5|8460.4|79
1719279300000|2024-06-25 01:35:00|8461.5|8460.6|8462.4|8460.9|8462.5|8461|8461.5|8460.6|57
1719279600000|2024-06-25 01:40:00|8462.3|8460.8|8462.5|8461|8462.8|8461.3|8462.3|8460.8|42
1719279900000|2024-06-25 01:45:00|8462.6|8461.1|8462.2|8461.3|8462.6|8461.4|8462|8460.8|76
1719280200000|2024-06-25 01:50:00|8462.3|8461.4|8462.2|8461.3|8462.6|8461.4|8462|8460.8|59
1719280500000|2024-06-25 01:55:00|8461.9|8461|8462|8461.1|8462.1|8461.1|8461.5|8460.4|63
1719280800000|2024-06-25 02:00:00|8462.1|8461.2|8462.1|8461.2|8462.2|8461.3|8461.7|8460.7|50
1719281100000|2024-06-25 02:05:00|8462.2|8461.3|8462.1|8461.2|8462.2|8461.3|8461.9|8461|33
1719281400000|2024-06-25 02:10:00|8461.9|8461|8462.2|8461.3|8462.2|8461.3|8461.8|8460.6|33
1719281700000|2024-06-25 02:15:00|8462.1|8461.2|8461.9|8461|8462.2|8461.3|8461.7|8460.6|27
1719282000000|2024-06-25 02:20:00|8461.8|8460.9|8460.9|8460|8461.8|8460.9|8460.9|8460|37
1719282300000|2024-06-25 02:25:00|8461|8460.1|8460.6|8459.7|8461.3|8460.1|8460.6|8459.6|25
1719282600000|2024-06-25 02:30:00|8460.5|8459.6|8460.9|8460|8461.1|8460.2|8460.4|8459.3|93
1719282900000|2024-06-25 02:35:00|8461.1|8460.2|8460.5|8459.6|8461.2|8460.3|8460.5|8459.6|26
1719283200000|2024-06-25 02:40:00|8460.7|8459.8|8460.8|8459.9|8461|8460.1|8460.4|8459.5|28
1719283500000|2024-06-25 02:45:00|8460.9|8460|8461.1|8460.2|8461.1|8460.2|8460.6|8459.7|43
1719283800000|2024-06-25 02:50:00|8461|8460.1|8461.2|8460.3|8461.5|8460.6|8461|8460.1|32
1719284100000|2024-06-25 02:55:00|8461.3|8460.4|8461.6|8460.7|8461.6|8460.7|8461.1|8460.2|52
1719284400000|2024-06-25 03:00:00|8461.5|8460.6|8461.5|8460|8461.6|8460.7|8461.2|8460|40
1719284700000|2024-06-25 03:05:00|8461.4|8459.9|8461.3|8460.4|8461.7|8460.5|8460.9|8459.7|58
1719285000000|2024-06-25 03:10:00|8461.2|8460.3|8460|8459.1|8461.2|8460.3|8459.9|8459|35
1719285300000|2024-06-25 03:15:00|8460.2|8459.3|8459.5|8458.6|8460.3|8459.4|8459.5|8458.2|35
1719285600000|2024-06-25 03:20:00|8459.4|8458.5|8459|8458.1|8459.6|8458.6|8459|8458.1|36
1719285900000|2024-06-25 03:25:00|8459.3|8457.8|8459.3|8457.8|8459.3|8458.1|8458.6|8457.6|49
1719286200000|2024-06-25 03:30:00|8459.4|8457.9|8459.1|8457.6|8459.4|8458.1|8458.7|8457.4|36
1719286500000|2024-06-25 03:35:00|8459.2|8457.7|8458.9|8458|8459.4|8458|8458.9|8457.5|34
1719286800000|2024-06-25 03:40:00|8458.8|8457.9|8458.8|8457.9|8459.1|8457.9|8458.6|8457.4|28
1719287100000|2024-06-25 03:45:00|8458.7|8457.8|8458.4|8457.5|8459|8457.8|8458.4|8457.1|12
1719287400000|2024-06-25 03:50:00|8458.3|8457.4|8458.4|8457.5|8458.6|8457.7|8458.2|8457.3|22
1719287700000|2024-06-25 03:55:00|8458.5|8457.6|8458.6|8457.7|8459|8457.9|8458.4|8457.2|65
1719288000000|2024-06-25 04:00:00|8458.5|8457.6|8458.9|8458|8459.1|8458.2|8458.4|8457.1|55
1719288300000|2024-06-25 04:05:00|8458.8|8457.9|8459|8458.1|8459|8458.1|8458.5|8457.6|31
1719288600000|2024-06-25 04:10:00|8459.1|8458.2|8459.1|8458.2|8459.2|8458.3|8459|8458.1|29
1719288900000|2024-06-25 04:15:00|8459|8458.1|8459.9|8458.4|8459.9|8458.6|8458.9|8457.7|45
1719289200000|2024-06-25 04:20:00|8459.8|8458.3|8460|8459.1|8460.1|8459.2|8459.6|8458.3|44
1719289500000|2024-06-25 04:25:00|8460.1|8459.2|8460.7|8459.2|8460.7|8459.5|8460|8458.8|32
1719289800000|2024-06-25 04:30:00|8460.6|8459.1|8460.5|8459.6|8460.9|8459.6|8460.3|8459|30
1719290100000|2024-06-25 04:35:00|8460.4|8459.5|8461.2|8459.7|8461.3|8459.9|8460.3|8459.3|30
1719290400000|2024-06-25 04:40:00|8460.9|8460|8460.9|8460|8461.3|8460.1|8460.6|8459.5|23
1719290700000|2024-06-25 04:45:00|8460.8|8459.9|8461.4|8459.9|8461.4|8460.2|8460.7|8459.8|28
1719291000000|2024-06-25 04:50:00|8461.1|8460.2|8461|8460.1|8461.6|8460.6|8461|8459.8|32
1719291300000|2024-06-25 04:55:00|8461.1|8460.2|8460.6|8459.7|8461.7|8460.5|8460.5|8459.6|26
1719291600000|2024-06-25 05:00:00|8460.5|8459.6|8460.2|8459.3|8460.5|8459.6|8459.9|8459|37
1719291900000|2024-06-25 05:05:00|8460.1|8459.2|8460|8459.1|8460.3|8459.2|8459.8|8458.7|19
1719292200000|2024-06-25 05:10:00|8460.1|8459.2|8460.3|8459.4|8460.4|8459.5|8460.1|8459.2|27
1719292500000|2024-06-25 05:15:00|8460.4|8459.5|8461.1|8460.2|8461.5|8460.2|8460.4|8459.4|52
1719292800000|2024-06-25 05:20:00|8461.2|8460.3|8461.5|8460.6|8461.6|8460.7|8461.1|8460|44
1719293100000|2024-06-25 05:25:00|8461.4|8460.5|8461|8460.1|8461.7|8460.5|8460.9|8459.9|25
1719293400000|2024-06-25 05:30:00|8461.3|8459.8|8460.5|8459.6|8461.3|8460.2|8460.4|8459.2|78
1719293700000|2024-06-25 05:35:00|8460.6|8459.7|8461.2|8460.3|8461.3|8460.4|8460.5|8459.6|57
1719294000000|2024-06-25 05:40:00|8461.1|8460.2|8461.5|8460.6|8461.8|8460.8|8461|8460.1|41
1719294300000|2024-06-25 05:45:00|8461.6|8460.7|8462.4|8461.5|8462.8|8461.8|8461.5|8460.6|70
1719294600000|2024-06-25 05:50:00|8462.8|8461.3|8462.9|8462|8463.1|8462.2|8462.3|8461.3|39
1719294900000|2024-06-25 05:55:00|8462.8|8461.9|8463|8462.1|8463|8462.1|8462.1|8461.2|44
1719295200000|2024-06-25 06:00:00|8463.4|8462.5|8461.9|8460.4|8463.7|8462.6|8461.8|8460.3|162
1719295500000|2024-06-25 06:05:00|8462|8460.5|8461.9|8461|8462.2|8461.1|8461.4|8459.9|70
1719295800000|2024-06-25 06:10:00|8461.8|8460.9|8460.5|8459.6|8461.8|8460.9|8460.5|8459.6|86
1719296100000|2024-06-25 06:15:00|8460.4|8459.5|8461.2|8460.3|8461.5|8460.6|8460.4|8459.5|45
1719296400000|2024-06-25 06:20:00|8461.1|8460.2|8460.6|8459.7|8461.5|8460.6|8460.5|8459.6|88
1719296700000|2024-06-25 06:25:00|8460.7|8459.8|8460.9|8460|8461.3|8460.4|8460.4|8459.5|75
1719297000000|2024-06-25 06:30:00|8460.7|8459.8|8461.4|8460.5|8461.5|8460.6|8460.3|8459.4|49
1719297300000|2024-06-25 06:35:00|8461.3|8460.4|8461.5|8460.6|8461.8|8460.9|8460.8|8459.9|79
1719297600000|2024-06-25 06:40:00|8461.4|8460.5|8462|8461.1|8463.1|8462.1|8460.9|8460|99
1719297900000|2024-06-25 06:45:00|8462.2|8460.7|8460.8|8459.9|8462.2|8460.7|8460.5|8459.3|119
1719298200000|2024-06-25 06:50:00|8460.7|8459.8|8461.5|8460|8461.8|8460.3|8460.2|8459.1|107
1719298500000|2024-06-25 06:55:00|8461.4|8459.9|8458.5|8457|8462|8461.1|8458.1|8456.9|153
1719298800000|2024-06-25 07:00:00|8458.2|8456.7|8459.2|8458.3|8459.8|8458.8|8457.1|8456.2|276
1719299100000|2024-06-25 07:05:00|8459.3|8458.4|8457.2|8456.3|8459.3|8458.4|8456.5|8455.6|169
1719299400000|2024-06-25 07:10:00|8457.1|8456.2|8456.7|8455.8|8457.2|8456.3|8455.6|8454.7|136
1719299700000|2024-06-25 07:15:00|8456.8|8455.9|8453.9|8453|8457.2|8456.3|8453.4|8452.5|205
1719300000000|2024-06-25 07:20:00|8453.8|8452.9|8455.1|8454.2|8455.2|8454.3|8453.6|8452.7|168
1719300300000|2024-06-25 07:25:00|8454.9|8454|8453.6|8452.1|8455.5|8454.6|8453.5|8452.1|158
1719300600000|2024-06-25 07:30:00|8453.5|8452|8453.5|8452.6|8454.5|8453.6|8452.6|8451.7|170
1719300900000|2024-06-25 07:35:00|8453.4|8452.5|8453.3|8452.4|8454.3|8453.4|8452.9|8452|133
1719301200000|2024-06-25 07:40:00|8453.2|8452.3|8453.6|8452.7|8455.7|8454.8|8453.2|8452.3|155
1719301500000|2024-06-25 07:45:00|8453.5|8452.6|8452.7|8451.8|8453.6|8452.7|8452|8451.1|122
1719301800000|2024-06-25 07:50:00|8452.5|8451.6|8452|8451.1|8452.6|8451.7|8451.1|8450.1|139
1719302100000|2024-06-25 07:55:00|8451.8|8450.9|8454.6|8453.1|8454.7|8453.3|8451.3|8450.4|156
1719302400000|2024-06-25 08:00:00|8454.2|8453.3|8451.6|8450.7|8454.4|8453.5|8451.1|8449.7|183
1719302700000|2024-06-25 08:05:00|8451.7|8450.8|8451.5|8450.6|8452.4|8451.5|8451.1|8450.1|131
1719303000000|2024-06-25 08:10:00|8451.4|8450.5|8451.6|8450.7|8452.3|8451.1|8451|8449.7|134
1719303300000|2024-06-25 08:15:00|8451.7|8450.8|8451.5|8450.6|8452|8450.9|8451.1|8450.2|91
1719303600000|2024-06-25 08:20:00|8451.4|8450.5|8451.4|8450.5|8452|8451.1|8451|8449.9|111
1719303900000|2024-06-25 08:25:00|8451.3|8450.4|8452|8451.1|8452.3|8451.2|8451.1|8450.2|90
1719304200000|2024-06-25 08:30:00|8451.9|8451|8451.9|8451|8452.6|8451.7|8451.3|8450.4|138
1719304500000|2024-06-25 08:35:00|8452|8451.1|8453|8452.1|8453.4|8452.2|8451.4|8450.2|139
1719304800000|2024-06-25 08:40:00|8453.1|8452.2|8453.1|8451.6|8454|8452.5|8452.5|8451|141
1719305100000|2024-06-25 08:45:00|8453|8451.5|8452.1|8451.2|8453.1|8452.2|8451.2|8450.3|107
1719305400000|2024-06-25 08:50:00|8452|8451.1|8451.7|8450.8|8453|8452.1|8451.5|8450.3|113
1719305700000|2024-06-25 08:55:00|8451.6|8450.7|8451.9|8451|8452.3|8451.4|8451.4|8450.2|77
1719306000000|2024-06-25 09:00:00|8451.8|8450.9|8452.1|8450.6|8452.3|8451.3|8451.3|8450.3|93
1719306300000|2024-06-25 09:05:00|8451.8|8450.9|8454.4|8453.5|8454.8|8453.5|8451.6|8450.4|106
1719306600000|2024-06-25 09:10:00|8454.3|8453.4|8453.8|8452.9|8454.5|8453.6|8453.1|8452.2|131
1719306900000|2024-06-25 09:15:00|8453.5|8452.6|8452.4|8451.5|8453.5|8452.6|8452|8451.1|93
1719307200000|2024-06-25 09:20:00|8452.3|8451.4|8453.4|8452.5|8453.8|8452.5|8451.7|8450.8|94
1719307500000|2024-06-25 09:25:00|8453.2|8452.3|8453.2|8452.3|8454|8453.1|8452.9|8452|135
1719307800000|2024-06-25 09:30:00|8453.3|8452.4|8453|8452.1|8453.6|8452.5|8452.6|8451.7|113
1719308100000|2024-06-25 09:35:00|8452.9|8452|8451.6|8450.7|8452.9|8452|8451.4|8450.5|81
1719308400000|2024-06-25 09:40:00|8451.5|8450.6|8452.2|8451.3|8452.7|8451.7|8451.4|8450.5|86
1719308700000|2024-06-25 09:45:00|8452.1|8451.2|8452.3|8451.4|8452.6|8451.7|8452.1|8451.2|96
1719309000000|2024-06-25 09:50:00|8452.2|8451.3|8452.2|8451.3|8453.3|8452.4|8451.5|8450.4|89
1719309300000|2024-06-25 09:55:00|8452.3|8451.4|8451.1|8450.2|8452.4|8451.5|8450.7|8449.8|141
1719309600000|2024-06-25 10:00:00|8450.9|8450|8453.4|8451.9|8453.4|8452.1|8450.9|8450|118
1719309900000|2024-06-25 10:05:00|8453.3|8451.8|8454.6|8453.7|8454.9|8453.8|8452.4|8451.2|147
1719310200000|2024-06-25 10:10:00|8454.9|8454|8454.2|8453.3|8455.1|8454.1|8453.7|8452.8|116
1719310500000|2024-06-25 10:15:00|8454.3|8453.4|8453.5|8452.6|8455.7|8454.8|8453.5|8452.6|105
1719310800000|2024-06-25 10:20:00|8453.6|8452.7|8453.9|8453|8455.1|8453.9|8452|8451|131
1719311100000|2024-06-25 10:25:00|8454|8453.1|8453.4|8452.5|8454|8453.1|8452.2|8451.3|99
1719311400000|2024-06-25 10:30:00|8453.5|8452.6|8452.7|8451.8|8454.2|8453.3|8452.7|8451.8|103
1719311700000|2024-06-25 10:35:00|8452.6|8451.7|8451.6|8450.7|8452.7|8451.8|8451.6|8450.6|94
1719312000000|2024-06-25 10:40:00|8451.7|8450.8|8451.2|8450.3|8453.1|8451.7|8450.8|8449.9|94
1719312300000|2024-06-25 10:45:00|8451.3|8450.4|8449.1|8447.6|8451.6|8450.4|8448.9|8447.5|136
1719312600000|2024-06-25 10:50:00|8449|8447.5|8449.1|8447.6|8449.4|8448.5|8447.8|8446.5|125
1719312900000|2024-06-25 10:55:00|8448.8|8447.9|8451.8|8450.3|8451.8|8450.6|8448.2|8447.2|158
1719313200000|2024-06-25 11:00:00|8451.9|8450.4|8449|8448.1|8453.7|8452.8|8448.7|8447.8|191
1719313500000|2024-06-25 11:05:00|8449.1|8448.2|8449.4|8448.5|8449.9|8449|8448.7|8447.8|106
1719313800000|2024-06-25 11:10:00|8449.5|8448.6|8448.3|8447.4|8449.8|8448.9|8447.9|8447|86
1719314100000|2024-06-25 11:15:00|8448.4|8447.5|8446.1|8445.2|8448.4|8447.5|8445.9|8445|91
1719314400000|2024-06-25 11:20:00|8446.2|8445.3|8447.5|8446|8447.7|8446.6|8445.8|8444.6|122
1719314700000|2024-06-25 11:25:00|8447.4|8445.9|8445.2|8444.3|8447.7|8446.5|8445.1|8444.2|118
1719315000000|2024-06-25 11:30:00|8445.3|8444.4|8446.7|8445.8|8447.2|8446.3|8444.9|8443.8|94
1719315300000|2024-06-25 11:35:00|8446.8|8445.9|8448.2|8447.3|8449.6|8448.2|8444.9|8444|207
1719315600000|2024-06-25 11:40:00|8448.3|8447.4|8448.7|8447.8|8449.7|8448.6|8448|8446.8|164
1719315900000|2024-06-25 11:45:00|8448.8|8447.9|8447.2|8446.3|8449.3|8448|8447.1|8446.2|143
1719316200000|2024-06-25 11:50:00|8447.3|8446.4|8447.5|8446|8448.1|8446.9|8446.2|8445.3|134
1719316500000|2024-06-25 11:55:00|8447.6|8446.1|8444.6|8443.7|8448.1|8447|8444.5|8443.6|204
1719316800000|2024-06-25 12:00:00|8444.5|8443.6|8446|8445.1|8446.5|8445.6|8444.4|8443.5|173
1719317100000|2024-06-25 12:05:00|8446.1|8445.2|8447.2|8446.3|8447.6|8446.3|8446|8444.8|99
1719317400000|2024-06-25 12:10:00|8447.5|8446|8447.2|8446.3|8447.6|8446.6|8446.4|8445.5|150
1719317700000|2024-06-25 12:15:00|8447.1|8446.2|8447.5|8446.6|8447.8|8446.9|8446.6|8445.7|120
1719318000000|2024-06-25 12:20:00|8447.4|8446.5|8446.5|8445.6|8447.8|8446.8|8446.5|8445.4|130
1719318300000|2024-06-25 12:25:00|8446.4|8445.5|8446.2|8444.7|8446.5|8445.6|8445.4|8444.5|114
1719318600000|2024-06-25 12:30:00|8446.3|8444.8|8445.4|8444.5|8446.7|8445.6|8445|8444.1|266
1719318900000|2024-06-25 12:35:00|8445.3|8444.4|8446.1|8445.2|8446.4|8445.4|8445|8444.1|163
1719319200000|2024-06-25 12:40:00|8446.2|8445.3|8447.3|8446.4|8448.2|8447.3|8446.1|8445.1|168
1719319500000|2024-06-25 12:45:00|8447.2|8446.3|8444.4|8443.5|8447.7|8446.8|8444.4|8443.5|178
1719319800000|2024-06-25 12:50:00|8444.2|8443.3|8443.3|8442.4|8444.5|8443.6|8442.9|8442|179
1719320100000|2024-06-25 12:55:00|8443.2|8442.3|8442.8|8441.9|8443.9|8443|8442.5|8441.6|96
1719320400000|2024-06-25 13:00:00|8443.1|8441.6|8447.7|8446.2|8447.8|8446.3|8443.1|8441.6|189
1719320700000|2024-06-25 13:05:00|8447.6|8446.1|8448.7|8447.2|8448.8|8447.9|8447.5|8446|156
1719321000000|2024-06-25 13:10:00|8448.6|8447.1|8450.3|8449.4|8450.8|8449.5|8448.3|8447.1|132
1719321300000|2024-06-25 13:15:00|8450.2|8449.3|8443.7|8442.8|8450.5|8449.6|8443.6|8442.3|243
1719321600000|2024-06-25 13:20:00|8443.8|8442.9|8443.1|8442.2|8444|8442.9|8442.9|8441.9|143
1719321900000|2024-06-25 13:25:00|8443.3|8441.8|8441.8|8440.9|8443.4|8442.1|8441.1|8439.8|173
1719322200000|2024-06-25 13:30:00|8441.9|8441|8441.7|8440.8|8443.2|8442.3|8440.9|8439.8|248
1719322500000|2024-06-25 13:35:00|8441.6|8440.7|8442.1|8440.6|8442.2|8441|8441.1|8439.8|224
1719322800000|2024-06-25 13:40:00|8442|8440.5|8441.2|8440.3|8442.3|8441.2|8441|8439.8|202
1719323100000|2024-06-25 13:45:00|8441.1|8440.2|8440.5|8439.6|8441.6|8440.7|8440.4|8439.5|177
1719323400000|2024-06-25 13:50:00|8440.4|8439.5|8437.9|8436.4|8441|8439.7|8437.8|8436.3|177
1719323700000|2024-06-25 13:55:00|8438|8436.5|8438.4|8435.9|8438.4|8437.2|8436.7|8435.5|174
1719324000000|2024-06-25 14:00:00|8438.6|8435.5|8432.5|8431.6|8439|8437.5|8431.7|8430.2|326
1719324300000|2024-06-25 14:05:00|8432.6|8431.7|8434.7|8433.2|8434.8|8433.5|8431.4|8430.3|273
1719324600000|2024-06-25 14:10:00|8434.6|8433.1|8436.2|8435.3|8436.4|8435.5|8432.4|8431.2|254
1719324900000|2024-06-25 14:15:00|8436.1|8435.2|8436.8|8435.3|8436.9|8436|8435.9|8434.7|208
1719325200000|2024-06-25 14:20:00|8436.7|8435.2|8435.5|8434.6|8437.2|8436|8435.3|8434|198
1719325500000|2024-06-25 14:25:00|8435.6|8434.7|8436.2|8435.3|8436.5|8435.5|8434.5|8433.6|177
1719325800000|2024-06-25 14:30:00|8436.4|8434.9|8435.7|8434.8|8437.2|8435.9|8435.5|8434.6|173
1719326100000|2024-06-25 14:35:00|8435.6|8434.7|8437.2|8436.3|8437.8|8436.9|8434.7|8433.8|160
1719326400000|2024-06-25 14:40:00|8437.1|8436.2|8436.5|8435|8438.8|8437.3|8435.9|8434.9|200
1719326700000|2024-06-25 14:45:00|8436.4|8434.9|8438.6|8437.7|8439.6|8438.4|8435.9|8434.9|246
1719327000000|2024-06-25 14:50:00|8439.3|8437.8|8442|8441.1|8443.2|8442.3|8439|8437.8|324
1719327300000|2024-06-25 14:55:00|8441.9|8441|8444.8|8443.9|8445.7|8444.5|8441.8|8440.9|306
1719327600000|2024-06-25 15:00:00|8444.9|8444|8444.7|8443.2|8446.4|8445.5|8444.6|8443.2|246
1719327900000|2024-06-25 15:05:00|8444.6|8443.1|8444.7|8443.8|8444.9|8444|8443.3|8442.1|176
1719328200000|2024-06-25 15:10:00|8444.8|8443.9|8445.8|8444.9|8445.8|8444.9|8444.1|8443.2|160
1719328500000|2024-06-25 15:15:00|8445.7|8444.8|8448|8447.1|8448.1|8447.2|8445.6|8444.7|142
1719328800000|2024-06-25 15:20:00|8447.9|8447|8447.7|8446.8|8448.4|8447.5|8446.9|8446|117
1719329100000|2024-06-25 15:25:00|8447.6|8446.7|8448.1|8447.2|8448.6|8447.7|8447.4|8446.5|111
1719329400000|2024-06-25 15:30:00|8448|8447.1|8447.2|8446.3|8448.4|8447.5|8447.1|8446.2|138
1719329700000|2024-06-25 15:35:00|8447.1|8446.2|8446.6|8445.7|8447.5|8446.4|8445.6|8444.7|120
1719330000000|2024-06-25 15:40:00|8446.5|8445.6|8447.9|8447|8448.3|8447.4|8446.3|8445.4|111
1719330300000|2024-06-25 15:45:00|8447.8|8446.9|8448.3|8447.4|8448.6|8447.7|8447.8|8446.9|100
1719330600000|2024-06-25 15:50:00|8448.4|8447.5|8447.5|8446.6|8448.5|8447.6|8447.4|8446.5|94
1719330900000|2024-06-25 15:55:00|8447.4|8446.5|8445.8|8444.9|8447.4|8446.5|8445.1|8444.2|137
1719331200000|2024-06-25 16:00:00|8445.7|8444.8|8446.5|8445.6|8446.9|8446|8445.3|8444.4|116
1719331500000|2024-06-25 16:05:00|8446.4|8445.5|8444.6|8443.7|8446.6|8445.7|8444.6|8443.5|101
1719331800000|2024-06-25 16:10:00|8444.7|8443.8|8445.2|8444.3|8445.9|8444.7|8443.7|8442.2|114
1719332100000|2024-06-25 16:15:00|8445.1|8444.2|8444.5|8443|8445.5|8444.6|8444|8442.9|116
1719332400000|2024-06-25 16:20:00|8444.6|8443.1|8443.6|8442.7|8445.5|8444|8443.6|8442.7|121
1719332700000|2024-06-25 16:25:00|8443.7|8442.8|8444.4|8443.5|8444.8|8443.9|8443.6|8442.7|85
1719333000000|2024-06-25 16:30:00|8444.3|8443.4|8444.1|8443.2|8444.7|8443.8|8443.8|8442.9|67
1719333300000|2024-06-25 16:35:00|8444.2|8443.3|8444.3|8443.4|8444.6|8443.7|8444|8443.1|79
1719333600000|2024-06-25 16:40:00|8444.2|8443.3|8443.5|8442.6|8444.5|8443.6|8443.3|8442.4|57
1719333900000|2024-06-25 16:45:00|8443.4|8442.5|8442.8|8441.9|8443.4|8442.5|8442.1|8440.9|97
1719334200000|2024-06-25 16:50:00|8442.9|8442|8443.1|8442.2|8443.5|8442.6|8442.7|8441.8|78
1719334500000|2024-06-25 16:55:00|8443.2|8442.3|8443.5|8442.6|8443.6|8442.7|8442.7|8441.7|92
1719334800000|2024-06-25 17:00:00|8443.4|8442.5|8444.6|8443.7|8444.7|8443.8|8443.4|8442.5|88
1719335100000|2024-06-25 17:05:00|8444.5|8443.6|8443.3|8442.4|8444.8|8443.9|8443.1|8442.2|73
1719335400000|2024-06-25 17:10:00|8443.5|8442.6|8444.1|8443.2|8444.4|8443.5|8443.3|8442.4|55
1719335700000|2024-06-25 17:15:00|8444|8443.1|8443.6|8442.7|8444.3|8443.4|8443.6|8442.7|60
1719336000000|2024-06-25 17:20:00|8443.7|8442.8|8443.3|8442.4|8444|8443.1|8443.2|8442.3|72
1719336300000|2024-06-25 17:25:00|8443.4|8442.5|8443.2|8442.3|8444|8442.7|8443.1|8442.1|62
1719336600000|2024-06-25 17:30:00|8443.3|8442.4|8443.3|8441.8|8443.5|8442.5|8442.9|8441.8|69
1719336900000|2024-06-25 17:35:00|8443.2|8441.7|8443.2|8441.7|8443.5|8442.3|8442.8|8441.6|97
1719337200000|2024-06-25 17:40:00|8442.9|8442|8443.5|8442|8443.8|8442.6|8442.9|8441.7|84
1719337500000|2024-06-25 17:45:00|8443.6|8442.1|8442.7|8441.8|8443.7|8442.4|8442.3|8441.3|74
1719337800000|2024-06-25 17:50:00|8442.8|8441.9|8443.7|8442.2|8443.7|8442.3|8442.5|8441.6|59
1719338100000|2024-06-25 17:55:00|8443.8|8442.3|8444.4|8443.5|8444.7|8443.5|8443.6|8442.2|75
1719338400000|2024-06-25 18:00:00|8444.3|8443.4|8443.4|8441.9|8444.4|8443.4|8443|8441.8|76
1719338700000|2024-06-25 18:05:00|8443.5|8442|8443.3|8442.4|8443.5|8442.6|8442.7|8441.4|65
1719339000000|2024-06-25 18:10:00|8443.5|8442.6|8443.7|8442.8|8444.3|8443.3|8443.4|8442.5|36
1719339300000|2024-06-25 18:15:00|8443.9|8442.4|8443.6|8442.1|8444.2|8443.1|8443.4|8441.9|38
1719339600000|2024-06-25 18:20:00|8443.7|8442.2|8443.3|8442.4|8443.8|8442.5|8443.1|8441.8|53
1719339900000|2024-06-25 18:25:00|8443.4|8442.5|8442.8|8441.3|8444.2|8442.9|8442.4|8441.2|72
1719340200000|2024-06-25 18:30:00|8442.7|8441.2|8443.5|8442.6|8443.8|8442.6|8442.1|8441.2|62
1719340500000|2024-06-25 18:35:00|8443.4|8442.5|8443.5|8442.6|8443.8|8442.9|8443.2|8442.3|72
1719340800000|2024-06-25 18:40:00|8443.6|8442.7|8443.3|8442.4|8443.9|8443|8443.2|8442.3|63
1719341100000|2024-06-25 18:45:00|8443.2|8442.3|8443.6|8442.7|8444.8|8443.9|8443.2|8442.3|86
1719341400000|2024-06-25 18:50:00|8443.7|8442.8|8442.3|8441.4|8443.8|8442.8|8442.2|8441.3|77
1719341700000|2024-06-25 18:55:00|8442.2|8441.3|8442.6|8441.7|8443.8|8442.9|8442.2|8441.3|80
1719342000000|2024-06-25 19:00:00|8442.7|8441.8|8442.8|8441.9|8443.7|8442.8|8442.7|8441.8|69
1719342300000|2024-06-25 19:05:00|8443|8442.1|8442.9|8442|8443.3|8442.4|8442.7|8441.8|76
1719342600000|2024-06-25 19:10:00|8443|8442.1|8442.8|8441.9|8443|8442.1|8442.4|8441.5|46
1719342900000|2024-06-25 19:15:00|8442.7|8441.8|8442.2|8441.3|8442.8|8441.9|8441.9|8440.9|48
1719343200000|2024-06-25 19:20:00|8442.1|8441.2|8442.6|8441.7|8442.8|8441.9|8441.9|8441|67
1719343500000|2024-06-25 19:25:00|8442.7|8441.8|8442.3|8441.4|8442.8|8441.9|8442.3|8441.4|39
1719343800000|2024-06-25 19:30:00|8442.2|8441.3|8442.2|8441.3|8442.3|8441.4|8441.8|8440.9|42
1719344100000|2024-06-25 19:35:00|8442.3|8441.4|8442.2|8441.3|8442.8|8441.9|8442.2|8441.3|44
1719344400000|2024-06-25 19:40:00|8442|8441.1|8442.2|8441.3|8442.2|8441.3|8441.7|8440.5|45
1719344700000|2024-06-25 19:45:00|8442.1|8441.2|8442.4|8441.5|8442.4|8441.5|8442.1|8441.2|29
1719345000000|2024-06-25 19:50:00|8442.3|8441.4|8442.6|8441.7|8442.9|8441.9|8442.2|8441.1|52
1719345300000|2024-06-25 19:55:00|8442.5|8441.6|8445.2|8444.3|8445.5|8444.6|8442.5|8441.2|167
1719345600000|2024-06-25 20:00:00|8445.1|8444.2|8445.3|8444.4|8446.1|8444.9|8444.8|8443.9|97
1719345900000|2024-06-25 20:05:00|8445.2|8444.3|8445.3|8444.4|8445.5|8444.4|8444.9|8443.7|33
1719346200000|2024-06-25 20:10:00|8445.2|8444.3|8445.3|8444.4|8445.5|8444.6|8445.2|8444.3|26
1719346500000|2024-06-25 20:15:00|8445.2|8444.3|8444.5|8443.6|8445.3|8444.4|8444.4|8443.5|19
1719346800000|2024-06-25 20:20:00|8444.6|8443.7|8444.6|8443.7|8445.2|8444|8444.5|8443.5|31
1719347100000|2024-06-25 20:25:00|8444.7|8443.8|8444.3|8443.4|8444.7|8443.8|8443.9|8443|28
1719347400000|2024-06-25 20:30:00|8444.2|8443.3|8444.7|8443.8|8445|8443.9|8444.1|8443.2|44
1719347700000|2024-06-25 20:35:00|8444.8|8443.9|8445.4|8443.9|8445.5|8444.2|8444.7|8443.3|24
1719348000000|2024-06-25 20:40:00|8445.5|8444|8445.8|8444.3|8445.8|8444.5|8445|8443.5|36
1719348300000|2024-06-25 20:45:00|8445.7|8444.2|8445.3|8443.8|8445.9|8444.4|8445.2|8443.7|43
1719348600000|2024-06-25 20:50:00|8445.4|8443.9|8445.7|8444.2|8445.9|8444.4|8445.4|8443.9|45
1719348900000|2024-06-25 20:55:00|8446.1|8443.7|8447.5|8444|8447.5|8444.5|8445.9|8443.5|71
1719349200000|2024-06-25 21:00:00|8450|8438.1|8449.3|8437.4|8450|8438.1|8448.7|8436.8|16
1719349500000|2024-06-25 21:05:00|8448.5|8436.6|8450.5|8438.6|8450.7|8438.8|8448.1|8436.2|50
1719349800000|2024-06-25 21:10:00|8449.9|8438|8450.4|8438.5|8451.1|8439.2|8449.9|8438|51
1719350100000|2024-06-25 21:15:00|8450.5|8438.6|8449.6|8437.7|8450.5|8438.6|8449.5|8437.6|25
1719350400000|2024-06-25 21:20:00|8449.7|8437.8|8450.9|8439|8451|8439.1|8449.4|8437.5|39
1719350700000|2024-06-25 21:25:00|8451.1|8439.2|8450.8|8438.9|8451.4|8439.5|8449.2|8437.3|52
1719351000000|2024-06-25 21:30:00|8450.9|8439|8450.3|8438.4|8451.2|8439.3|8448.5|8437|73
1719351300000|2024-06-25 21:35:00|8450.5|8438.6|8450.2|8438.3|8450.6|8438.8|8450.1|8438.2|17
1719351600000|2024-06-25 21:40:00|8450.1|8438.2|8449.5|8437.7|8450.2|8438.8|8449.1|8437.2|31
1719351900000|2024-06-25 21:45:00|8449.6|8437.9|8447.5|8439.9|8451.2|8440.7|8447.5|8437.1|131
1719352200000|2024-06-25 21:50:00|8447.6|8440|8449.6|8440.1|8450.1|8440.7|8447.3|8435.9|153
1719352500000|2024-06-25 21:55:00|8449.7|8440|8447.3|8441.1|8451.1|8441.1|8447.3|8436.6|151
1719352800000|2024-06-25 22:00:00|8448.4|8439.5|8446.9|8443|8449.7|8444.2|8446.6|8438|184
1719353100000|2024-06-25 22:05:00|8446.4|8443.4|8446.1|8444.6|8446.8|8444.9|8445.7|8443.4|42
1719353400000|2024-06-25 22:10:00|8446.2|8444.7|8445.8|8444.3|8446.4|8444.9|8445.5|8444|48
1719353700000|2024-06-25 22:15:00|8445.7|8444.2|8445.8|8444.3|8446.4|8444.9|8445.6|8444.1|25
1719354000000|2024-06-25 22:20:00|8445.9|8444.4|8445.8|8444.3|8446.2|8444.7|8445.5|8444|35
1719354300000|2024-06-25 22:25:00|8445.7|8444.2|8446.1|8444.6|8446.1|8444.6|8445.7|8444.2|24
1719354600000|2024-06-25 22:30:00|8446|8444.5|8445.9|8444.4|8446.1|8444.6|8445.8|8444.3|15
1719354900000|2024-06-25 22:35:00|8446|8444.5|8445.8|8444.3|8446.1|8444.6|8445.6|8444.1|18
1719355200000|2024-06-25 22:40:00|8445.7|8444.2|8446.5|8445|8446.5|8445|8445.7|8444.2|33
1719355500000|2024-06-25 22:45:00|8446.4|8444.9|8446.1|8444.6|8446.6|8445.1|8446.1|8444.6|18
1719355800000|2024-06-25 22:50:00|8446.4|8444.9|8446.2|8444.7|8446.4|8444.9|8445.9|8444.4|27
1719356100000|2024-06-25 22:55:00|8446.1|8444.6|8446.1|8444.6|8446.4|8444.9|8446.1|8444.6|20
1719356400000|2024-06-25 23:00:00|8446|8444.5|8445.7|8444.2|8446|8444.5|8445.6|8444.1|62
1719356700000|2024-06-25 23:05:00|8445.8|8444.3|8445.4|8443.9|8445.8|8444.3|8445.4|8443.9|12
1719357000000|2024-06-25 23:10:00|8445.5|8444|8445.1|8443.6|8445.5|8444|8445.1|8443.6|31
1719357300000|2024-06-25 23:15:00|8445.2|8443.7|8444.7|8443.2|8445.4|8443.9|8444.5|8443|46
1719357600000|2024-06-25 23:20:00|8444.8|8443.3|8444.7|8443.2|8444.8|8443.3|8444.7|8443.2|4
1719357900000|2024-06-25 23:25:00|8444.8|8443.3|8444.5|8443|8444.9|8443.4|8444.5|8443|4
1719358200000|2024-06-25 23:30:00|8444.6|8443.1|8444.6|8443.1|8444.8|8443.5|8444.4|8442.9|14
1719358500000|2024-06-25 23:35:00|8444.7|8443.2|8444.7|8443.2|8444.9|8443.4|8444.7|8443.2|11
1719358800000|2024-06-25 23:40:00|8444.8|8443.3|8444.8|8443.3|8445.2|8443.7|8444.7|8443.2|22
1719359100000|2024-06-25 23:45:00|8444.9|8443.4|8444.7|8443.2|8445.1|8443.6|8444.6|8443.1|36
1719359400000|2024-06-25 23:50:00|8444.6|8443.1|8444.7|8443.2|8444.8|8443.5|8444.4|8443.1|60
1719359700000|2024-06-25 23:55:00|8444.6|8443.1|8443.6|8442.7|8444.7|8443.2|8443.5|8442.3|49
1719360000000|2024-06-26 00:00:00|8443.5|8442.6|8443.2|8442.3|8443.7|8442.7|8442.4|8440.9|71
1719360300000|2024-06-26 00:05:00|8443.3|8442.4|8444.1|8442.6|8444.1|8442.8|8443.2|8442.1|38
1719360600000|2024-06-26 00:10:00|8444|8442.5|8444.3|8443.4|8444.6|8443.7|8443.7|8442.5|47
1719360900000|2024-06-26 00:15:00|8444.2|8443.3|8445.1|8443.6|8445.1|8443.7|8444.2|8442.8|37
1719361200000|2024-06-26 00:20:00|8445.2|8443.7|8445.3|8444.4|8445.5|8444.5|8444.6|8443.5|44
1719361500000|2024-06-26 00:25:00|8445.4|8444.5|8445.7|8444.2|8445.7|8444.6|8445.1|8443.9|39
1719361800000|2024-06-26 00:30:00|8445.6|8444.1|8445.6|8444.7|8446.4|8445.2|8445.3|8444.1|45
1719362100000|2024-06-26 00:35:00|8445.5|8444.6|8445.4|8444.5|8446|8445.1|8445.3|8444.4|23
1719362400000|2024-06-26 00:40:00|8445.3|8444.4|8445.1|8443.6|8445.8|8444.6|8444.8|8443.5|48
1719362700000|2024-06-26 00:45:00|8445.2|8443.7|8444.4|8443.5|8445.2|8443.7|8444|8443.1|35
1719363000000|2024-06-26 00:50:00|8444.3|8443.4|8443.7|8442.8|8444.4|8443.5|8443.6|8442.7|53
1719363300000|2024-06-26 00:55:00|8443.6|8442.2|8444.7|8443.8|8444.8|8443.9|8443.6|8442.1|70
1719363600000|2024-06-26 01:00:00|8444.6|8443.7|8445.3|8444.4|8445.6|8444.6|8444.6|8443.7|61
1719363900000|2024-06-26 01:05:00|8445.7|8444.2|8445.2|8444.3|8446.2|8444.7|8445.1|8444|52
1719364200000|2024-06-26 01:10:00|8445.5|8444|8446|8444.5|8446|8444.5|8444.9|8443.8|50
1719364500000|2024-06-26 01:15:00|8446.2|8444.7|8446.2|8445.3|8446.7|8445.7|8445.9|8444.6|79
1719364800000|2024-06-26 01:20:00|8446.1|8445.2|8445.3|8444.4|8446.1|8445.2|8445.2|8444|36
1719365100000|2024-06-26 01:25:00|8445.1|8444.2|8443.6|8442.1|8445.2|8444.3|8443.6|8442.1|59
1719365400000|2024-06-26 01:30:00|8443.7|8442.2|8444.2|8442.7|8444.2|8442.7|8442.7|8441.2|299
1719365700000|2024-06-26 01:35:00|8444.1|8442.6|8444.4|8442.9|8444.8|8443.3|8444|8442.5|148
1719366000000|2024-06-26 01:40:00|8444.3|8442.8|8445.1|8444.2|8445.7|8444.4|8444.3|8442.8|182
1719366300000|2024-06-26 01:45:00|8445.5|8444|8445.7|8444.2|8445.8|8444.4|8445|8443.8|86
1719366600000|2024-06-26 01:50:00|8445.8|8444.3|8446.6|8445.1|8447|8445.5|8445.5|8444.2|67
1719366900000|2024-06-26 01:55:00|8446.7|8445.2|8445.7|8444.8|8446.7|8445.3|8445.6|8444.7|73
1719367200000|2024-06-26 02:00:00|8445.6|8444.7|8446.6|8445.7|8446.6|8445.7|8445.6|8444.7|82
1719367500000|2024-06-26 02:05:00|8447|8445.5|8446.3|8445.4|8447|8445.9|8446.2|8445.3|59
1719367800000|2024-06-26 02:10:00|8446.2|8445.3|8446.4|8445.5|8447.2|8445.9|8446.2|8445|84
1719368100000|2024-06-26 02:15:00|8446.5|8445.6|8446.4|8445.5|8446.6|8445.7|8446.2|8445.3|60
1719368400000|2024-06-26 02:20:00|8446.3|8445.4|8445.9|8445|8446.3|8445.4|8445.8|8444.8|47
1719368700000|2024-06-26 02:25:00|8446|8445.1|8445.7|8444.8|8446.2|8445.3|8445.7|8444.8|45
1719369000000|2024-06-26 02:30:00|8445.8|8444.9|8445.1|8444.2|8445.9|8444.9|8445.1|8444.2|31
1719369300000|2024-06-26 02:35:00|8445|8444.1|8445|8444.1|8445.7|8444.8|8445|8443.8|53
1719369600000|2024-06-26 02:40:00|8445.1|8444.2|8444.7|8443.8|8445.3|8444.4|8444.7|8443.7|63
1719369900000|2024-06-26 02:45:00|8444.8|8443.9|8443.9|8443|8444.9|8444|8443.7|8442.8|54
1719370200000|2024-06-26 02:50:00|8443.8|8442.9|8442.9|8441.4|8443.9|8443|8442.7|8441.4|46
1719370500000|2024-06-26 02:55:00|8443|8441.5|8442.9|8442|8443.3|8442.2|8442.6|8441.5|72
1719370800000|2024-06-26 03:00:00|8443|8442.1|8442.7|8441.8|8443.3|8442.2|8442.6|8441.6|33
1719371100000|2024-06-26 03:05:00|8442.8|8441.9|8443.1|8442.2|8443.5|8442.5|8442.7|8441.8|64
1719371400000|2024-06-26 03:10:00|8443.2|8442.3|8443.4|8441.9|8443.6|8442.4|8443|8441.8|29
1719371700000|2024-06-26 03:15:00|8443.3|8441.8|8443.2|8442.3|8443.4|8442.5|8442.9|8441.7|21
1719372000000|2024-06-26 03:20:00|8443|8442.1|8442.9|8441.4|8443.3|8442.1|8442.7|8441.4|47
1719372300000|2024-06-26 03:25:00|8443|8441.5|8442.7|8441.2|8443.2|8441.9|8442.4|8441.2|61
1719372600000|2024-06-26 03:30:00|8442.8|8441.3|8442.8|8441.3|8443|8441.5|8442.7|8441.2|38
1719372900000|2024-06-26 03:35:00|8442.7|8441.2|8443.4|8441.9|8443.4|8441.9|8442.5|8441|47
1719373200000|2024-06-26 03:40:00|8443.3|8441.8|8443.9|8442.4|8444.5|8443|8443.3|8441.8|45
1719373500000|2024-06-26 03:45:00|8444|8442.5|8442.7|8441.8|8444|8442.6|8442.7|8441.5|39
1719373800000|2024-06-26 03:50:00|8442.8|8441.9|8443.3|8441.8|8443.6|8442.4|8442.8|8441.8|45
1719374100000|2024-06-26 03:55:00|8443.1|8442.2|8443.3|8441.8|8443.5|8442.4|8442.7|8441.7|30
1719374400000|2024-06-26 04:00:00|8443.2|8441.7|8442.3|8441.4|8443.3|8442.3|8441.8|8440.9|53
1719374700000|2024-06-26 04:05:00|8442.4|8441.5|8442.1|8441.2|8442.7|8441.5|8442|8441.1|34
1719375000000|2024-06-26 04:10:00|8442.3|8440.8|8443.1|8441.6|8443.1|8441.8|8442|8440.8|48
1719375300000|2024-06-26 04:15:00|8443|8441.5|8443.5|8442|8443.7|8442.5|8442.7|8441.4|37
1719375600000|2024-06-26 04:20:00|8443.4|8441.9|8443|8442.1|8443.4|8442.2|8442.9|8441.6|23
1719375900000|2024-06-26 04:25:00|8443.1|8442.2|8443.3|8442.4|8443.3|8442.4|8442.9|8442|23
1719376200000|2024-06-26 04:30:00|8443.2|8442.3|8442.6|8441.7|8443.6|8442.5|8442.6|8441.5|41
1719376500000|2024-06-26 04:35:00|8442.7|8441.8|8442.2|8441.3|8442.9|8441.9|8442.1|8441.2|29
1719376800000|2024-06-26 04:40:00|8442.3|8441.4|8442.5|8441.6|8442.9|8441.6|8441.9|8440.6|42
1719377100000|2024-06-26 04:45:00|8442.6|8441.7|8442.9|8441.4|8443.3|8441.8|8442.4|8441.1|37
1719377400000|2024-06-26 04:50:00|8443|8441.5|8443|8441.5|8443|8441.9|8442.4|8441.2|38
1719377700000|2024-06-26 04:55:00|8442.9|8441.4|8443.2|8442.3|8443.7|8442.7|8442.9|8441.4|47
1719378000000|2024-06-26 05:00:00|8443.1|8442.2|8443.2|8441.7|8443.4|8442.3|8442.8|8441.7|57
1719378300000|2024-06-26 05:05:00|8443.3|8441.8|8443|8442.1|8443.5|8442.2|8442.9|8441.7|39
1719378600000|2024-06-26 05:10:00|8442.9|8442|8442.5|8441|8443.3|8442.2|8442.3|8441|43
1719378900000|2024-06-26 05:15:00|8442.4|8440.9|8443.1|8441.6|8443.1|8441.6|8442.3|8440.9|41
1719379200000|2024-06-26 05:20:00|8443|8441.5|8442.2|8441.3|8443.2|8441.9|8441.9|8440.9|36
1719379500000|2024-06-26 05:25:00|8442.1|8441.2|8440.8|8439.9|8442.4|8441.3|8440.6|8439.7|41
1719379800000|2024-06-26 05:30:00|8440.7|8439.8|8438.9|8438|8441.2|8440|8438.8|8437.7|90
1719380100000|2024-06-26 05:35:00|8439|8438.1|8439|8438.1|8439.5|8438.4|8438.8|8437.4|30
1719380400000|2024-06-26 05:40:00|8439.1|8438.2|8439.2|8437.7|8439.3|8438.2|8438.8|8437.4|62
1719380700000|2024-06-26 05:45:00|8439.1|8437.6|8439.3|8438.4|8440.2|8438.9|8438.3|8436.8|92
1719381000000|2024-06-26 05:50:00|8439.2|8438.3|8439|8438.1|8439.3|8438.4|8438.7|8437.7|55
1719381300000|2024-06-26 05:55:00|8438.8|8437.9|8438.1|8436.6|8438.9|8437.9|8436.8|8435.5|112
1719381600000|2024-06-26 06:00:00|8438.2|8436.7|8439.4|8437.9|8439.7|8438.2|8437.6|8436.2|140
1719381900000|2024-06-26 06:05:00|8439.3|8437.8|8438.6|8437.7|8439.4|8438.2|8438.3|8436.9|136
1719382200000|2024-06-26 06:10:00|8438.7|8437.8|8438.5|8437|8439|8437.8|8437.7|8436.8|90
1719382500000|2024-06-26 06:15:00|8438.2|8437.3|8438.8|8437.9|8439|8438.1|8437.8|8436.9|104
1719382800000|2024-06-26 06:20:00|8438.7|8437.8|8438.5|8437|8439.2|8438.3|8437.9|8436.9|97
1719383100000|2024-06-26 06:25:00|8438.4|8436.9|8437.9|8437|8438.9|8437.8|8437.1|8436.2|130
1719383400000|2024-06-26 06:30:00|8437.8|8436.9|8436.8|8435.9|8438.6|8437.3|8436.6|8435.5|130
1719383700000|2024-06-26 06:35:00|8436.7|8435.8|8436.5|8435.6|8437.3|8436.3|8436.3|8435.3|119
1719384000000|2024-06-26 06:40:00|8436.6|8435.7|8435.7|8434.2|8437.1|8436.2|8435.1|8434.2|159
1719384300000|2024-06-26 06:45:00|8435.6|8434.1|8436.2|8435.3|8436.2|8435.3|8435.1|8433.9|102
1719384600000|2024-06-26 06:50:00|8436.1|8435.2|8438|8436.5|8438.1|8436.9|8435.7|8434.8|134
1719384900000|2024-06-26 06:55:00|8437.9|8436.4|8437.6|8436.7|8438.4|8437.5|8437.1|8436.2|152
1719385200000|2024-06-26 07:00:00|8437.7|8436.8|8438|8437.1|8438.6|8437.7|8436.3|8435.4|170
1719385500000|2024-06-26 07:05:00|8437.9|8437|8437.1|8436.2|8438.3|8437.2|8437|8436.1|123
1719385800000|2024-06-26 07:10:00|8437.2|8436.3|8438.4|8437.5|8438.7|8437.8|8436.5|8435.6|133
1719386100000|2024-06-26 07:15:00|8438.3|8437.4|8436.8|8435.9|8438.5|8437.6|8436.3|8435.4|135
1719386400000|2024-06-26 07:20:00|8436.7|8435.8|8434.2|8433.3|8436.7|8435.8|8433.9|8432.6|170
1719386700000|2024-06-26 07:25:00|8434.1|8433.2|8435.9|8434.4|8436|8434.6|8433.6|8432.7|160
1719387000000|2024-06-26 07:30:00|8435.4|8434.5|8436.2|8435.3|8436.9|8435.8|8435.4|8434.2|167
1719387300000|2024-06-26 07:35:00|8436.3|8435.4|8436.9|8435.4|8437|8435.7|8435.8|8434.3|151
1719387600000|2024-06-26 07:40:00|8436.8|8435.3|8437.9|8436.4|8438.2|8436.9|8436.1|8435|127
1719387900000|2024-06-26 07:45:00|8438.1|8436.6|8437.9|8437|8439.1|8437.6|8437.4|8435.9|168
1719388200000|2024-06-26 07:50:00|8438|8437.1|8441.9|8441|8442|8441.1|8437.4|8436.5|131
1719388500000|2024-06-26 07:55:00|8442|8441.1|8440.2|8439.3|8442.4|8441.5|8440|8439.1|139
1719388800000|2024-06-26 08:00:00|8440.1|8439.2|8442.6|8441.1|8442.7|8441.8|8439.7|8438.8|126
1719389100000|2024-06-26 08:05:00|8442.7|8441.2|8442.8|8441.3|8442.8|8441.5|8439.7|8438.8|145
1719389400000|2024-06-26 08:10:00|8442.9|8441.4|8443.3|8442.4|8444.2|8443|8442|8441.1|113
1719389700000|2024-06-26 08:15:00|8443.5|8442|8445|8443.5|8445|8443.5|8441.7|8440.4|176
1719390000000|2024-06-26 08:20:00|8444.9|8443.4|8445.5|8444|8445.8|8444.9|8444.4|8443.4|144
1719390300000|2024-06-26 08:25:00|8445.2|8444.3|8444.8|8443.9|8445.5|8444.6|8444.4|8443.5|104
1719390600000|2024-06-26 08:30:00|8444.9|8444|8443.5|8442|8445.4|8444.5|8443.2|8441.9|114
1719390900000|2024-06-26 08:35:00|8443.6|8442.1|8444.7|8443.2|8445.1|8443.8|8443.5|8442.1|140
1719391200000|2024-06-26 08:40:00|8444.6|8443.1|8442.4|8441.5|8444.6|8443.1|8442.2|8441.3|131
1719391500000|2024-06-26 08:45:00|8442.5|8441.6|8441.9|8441|8442.5|8441.6|8440.5|8439.6|134
1719391800000|2024-06-26 08:50:00|8441.8|8440.9|8443.7|8442.8|8446.3|8444.8|8441.8|8440.9|151
1719392100000|2024-06-26 08:55:00|8443.4|8442.5|8444.5|8443|8445.2|8444.3|8443.4|8442.2|158
1719392400000|2024-06-26 09:00:00|8444.6|8443.1|8445.8|8444.9|8446|8444.9|8444.2|8442.9|173
1719392700000|2024-06-26 09:05:00|8446|8444.5|8446.9|8446|8447.2|8446|8445.1|8443.6|146
1719393000000|2024-06-26 09:10:00|8447.1|8445.6|8446.6|8445.7|8447.1|8446.2|8445.8|8444.7|135
1719393300000|2024-06-26 09:15:00|8446.7|8445.8|8446.8|8445.9|8447.5|8446.2|8446.3|8445.1|133
1719393600000|2024-06-26 09:20:00|8446.7|8445.8|8446.3|8445.4|8446.8|8445.9|8445.4|8444.2|125
1719393900000|2024-06-26 09:25:00|8446.2|8445.3|8444.7|8443.2|8447|8445.7|8444.5|8443.2|105
1719394200000|2024-06-26 09:30:00|8444.5|8443.6|8442.5|8441.6|8444.8|8443.9|8442.5|8441.6|121
1719394500000|2024-06-26 09:35:00|8442.6|8441.7|8440.6|8439.7|8442.7|8441.8|8440.6|8439.7|154
1719394800000|2024-06-26 09:40:00|8440.7|8439.8|8437.4|8436.5|8441|8440.1|8437.4|8436.5|145
1719395100000|2024-06-26 09:45:00|8437.3|8436.4|8435.7|8434.8|8437.3|8436.4|8435.1|8434.2|121
1719395400000|2024-06-26 09:50:00|8435.6|8434.7|8436.5|8435.6|8437|8436.1|8435.3|8434.4|134
1719395700000|2024-06-26 09:55:00|8436.6|8435.7|8438|8436.5|8438.6|8437.1|8436.5|8435.6|126
1719396000000|2024-06-26 10:00:00|8438.2|8436.7|8437.3|8436.4|8438.4|8437.2|8436.4|8434.9|118
1719396300000|2024-06-26 10:05:00|8437.1|8436.2|8439.1|8438.2|8439.9|8439|8437|8436.1|125
1719396600000|2024-06-26 10:10:00|8439.2|8438.3|8439.9|8439|8440.4|8439.4|8438.6|8437.5|119
1719396900000|2024-06-26 10:15:00|8440|8439.1|8440.6|8439.7|8440.8|8439.7|8439.9|8438.7|103
1719397200000|2024-06-26 10:20:00|8440.5|8439.6|8441.5|8440.6|8441.6|8440.7|8440.3|8439.1|111
1719397500000|2024-06-26 10:25:00|8441.4|8440.5|8440.9|8439.4|8441.7|8440.8|8440.3|8439.1|113
1719397800000|2024-06-26 10:30:00|8440.8|8439.3|8440.2|8438.7|8441.1|8439.9|8438.9|8437.4|136
1719398100000|2024-06-26 10:35:00|8440.1|8438.6|8439.4|8438.5|8440.3|8439.1|8439.4|8437.9|144
1719398400000|2024-06-26 10:40:00|8439.5|8438.6|8440.2|8438.7|8440.7|8439.3|8437.4|8436.5|132
1719398700000|2024-06-26 10:45:00|8440.1|8438.6|8440.5|8439|8440.6|8439.2|8438|8437.1|140
1719399000000|2024-06-26 10:50:00|8440.6|8439.1|8443.1|8441.6|8443.1|8441.6|8440.3|8439.1|126
1719399300000|2024-06-26 10:55:00|8443|8441.5|8442.8|8441.9|8443.6|8442.2|8442.3|8441.4|128
1719399600000|2024-06-26 11:00:00|8443|8442.1|8445.1|8444.2|8445.4|8444.2|8442.7|8441.8|167
1719399900000|2024-06-26 11:05:00|8445|8444.1|8444.3|8443.4|8445.7|8444.4|8444|8443.1|168
1719400200000|2024-06-26 11:10:00|8443.8|8442.9|8443.7|8442.8|8444.4|8443.5|8442.6|8441.7|128
1719400500000|2024-06-26 11:15:00|8443.8|8442.9|8445.9|8445|8445.9|8445|8443.8|8442.9|133
1719400800000|2024-06-26 11:20:00|8446|8445.1|8448|8446.5|8448.3|8446.8|8445.3|8444.4|129
1719401100000|2024-06-26 11:25:00|8448.1|8446.6|8450.8|8449.3|8450.8|8449.9|8447.6|8446.4|151
1719401400000|2024-06-26 11:30:00|8450.7|8449.2|8448.2|8447.3|8450.8|8449.9|8448|8446.8|210
1719401700000|2024-06-26 11:35:00|8448.1|8447.2|8448|8447.1|8448.4|8447.2|8446.2|8445|188
1719402000000|2024-06-26 11:40:00|8448.1|8447.2|8447.5|8446|8448.7|8447.5|8447|8446|118
1719402300000|2024-06-26 11:45:00|8447.4|8445.9|8446.3|8445.4|8447.6|8446.5|8444.5|8443.2|204
1719402600000|2024-06-26 11:50:00|8446.4|8445.5|8446.7|8445.8|8447.3|8446.3|8445.8|8444.9|167
1719402900000|2024-06-26 11:55:00|8446.9|8446|8448|8446.5|8448.4|8447.1|8445.6|8444.6|211
1719403200000|2024-06-26 12:00:00|8447.9|8446.4|8446.3|8445.4|8448.3|8447.1|8445.5|8444.3|210
1719403500000|2024-06-26 12:05:00|8446.5|8445.6|8445.8|8444.9|8447.2|8446.2|8445.2|8444.3|182
1719403800000|2024-06-26 12:10:00|8445.9|8445|8445.2|8444.3|8445.9|8445|8444.4|8443.5|129
1719404100000|2024-06-26 12:15:00|8445.3|8444.4|8445.7|8444.8|8446.7|8445.6|8444.8|8443.9|184
1719404400000|2024-06-26 12:20:00|8445.5|8444.6|8442.5|8441.6|8445.7|8444.6|8442|8440.8|250
1719404700000|2024-06-26 12:25:00|8442.6|8441.7|8445|8444.1|8446|8444.7|8442.4|8441.5|162
1719405000000|2024-06-26 12:30:00|8444.9|8444|8443.4|8442.5|8444.9|8444|8442.6|8441.7|175
1719405300000|2024-06-26 12:35:00|8443.3|8442.4|8442.6|8441.1|8444.2|8443.1|8442|8441|217
1719405600000|2024-06-26 12:40:00|8442.7|8441.2|8444.8|8443.9|8445.6|8444.5|8441.8|8440.9|223
1719405900000|2024-06-26 12:45:00|8444.9|8444|8444.8|8443.3|8445.8|8444.4|8443.4|8442.4|212
1719406200000|2024-06-26 12:50:00|8444.5|8443.6|8444|8443.1|8444.7|8443.6|8442.9|8441.4|232
1719406500000|2024-06-26 12:55:00|8444.4|8443.5|8444.1|8443.2|8447.4|8446.1|8444.1|8443.2|200
1719406800000|2024-06-26 13:00:00|8444.2|8443.3|8445|8444.1|8445.6|8444.2|8442.9|8441.8|260
1719407100000|2024-06-26 13:05:00|8444.9|8444|8444.4|8443.5|8445.5|8444.4|8443.3|8441.8|344
1719407400000|2024-06-26 13:10:00|8444.7|8443.2|8446.8|8445.9|8447.4|8446.5|8444|8443.1|259
1719407700000|2024-06-26 13:15:00|8446.9|8446|8443.8|8442.9|8447.5|8446.6|8442.7|8441.8|264
1719408000000|2024-06-26 13:20:00|8443.7|8442.8|8447.1|8446.2|8447.3|8446.4|8443.7|8442.8|292
1719408300000|2024-06-26 13:25:00|8447.2|8446.3|8445.9|8445|8447.5|8446.6|8445.2|8444.3|181
1719408600000|2024-06-26 13:30:00|8445.8|8444.9|8447.2|8446.3|8448|8447.1|8445.7|8444.5|227
1719408900000|2024-06-26 13:35:00|8447.3|8446.4|8448.2|8446.7|8448.3|8447.2|8446.2|8444.7|285
1719409200000|2024-06-26 13:40:00|8448.1|8446.6|8448.8|8447.9|8448.9|8447.9|8447.1|8445.6|322
1719409500000|2024-06-26 13:45:00|8448.7|8447.8|8447.8|8446.9|8450.7|8449.6|8447.5|8446.2|241
1719409800000|2024-06-26 13:50:00|8447.9|8447|8447.5|8446|8448.6|8447.6|8446.6|8445.1|293
1719410100000|2024-06-26 13:55:00|8447.2|8445.7|8449.6|8446|8449.6|8448.2|8446|8444.8|249
1719410400000|2024-06-26 14:00:00|8449.8|8445.8|8452.4|8451.5|8454.4|8453|8446.8|8445.1|396
1719410700000|2024-06-26 14:05:00|8452.5|8451.6|8452|8451.1|8454.5|8453|8451.9|8450.4|342
1719411000000|2024-06-26 14:10:00|8452.1|8451.2|8452.6|8451.1|8453.2|8452.1|8451.1|8449.9|239
1719411300000|2024-06-26 14:15:00|8452.4|8451.5|8450.7|8449.8|8452.8|8451.5|8449.2|8448|311
1719411600000|2024-06-26 14:20:00|8450.6|8449.7|8456.6|8455.7|8456.6|8455.7|8450.6|8449.7|240
1719411900000|2024-06-26 14:25:00|8456.5|8455.6|8456.6|8455.7|8457.1|8456.2|8455|8453.7|287
1719412200000|2024-06-26 14:30:00|8456.5|8455.6|8455.1|8454.2|8458.6|8457.2|8454.6|8453.1|287
1719412500000|2024-06-26 14:35:00|8455|8454.1|8456.8|8455.3|8456.8|8455.6|8454.5|8453.3|183
1719412800000|2024-06-26 14:40:00|8456.5|8455.6|8456.7|8455.2|8458.3|8457.1|8455.9|8454.6|241
1719413100000|2024-06-26 14:45:00|8456.6|8455.1|8457.6|8456.7|8458.5|8457.6|8455.1|8453.6|332
1719413400000|2024-06-26 14:50:00|8457.7|8456.8|8460.9|8459.4|8461.6|8460.7|8457.2|8456.3|457
1719413700000|2024-06-26 14:55:00|8460.3|8459.2|8461.9|8460.4|8463.3|8462|8455.9|8454.7|658
1719414000000|2024-06-26 15:00:00|8461.8|8460.3|8460|8458.5|8463.4|8462.1|8459.6|8458.1|553
1719414300000|2024-06-26 15:05:00|8460.1|8458.6|8460|8458.5|8461.6|8460.1|8459.9|8458.4|220
1719414600000|2024-06-26 15:10:00|8459.9|8458.4|8457.7|8456.2|8461|8459.5|8457.2|8455.7|297
1719414900000|2024-06-26 15:15:00|8457.6|8456.1|8458.1|8456.6|8459.5|8458.2|8457.6|8456.1|177
1719415200000|2024-06-26 15:20:00|8458|8456.5|8460.9|8459.4|8460.9|8459.5|8457.5|8456.1|201
1719415500000|2024-06-26 15:25:00|8460.8|8459.3|8463.3|8461.8|8463.3|8462.1|8460.4|8459.3|212
1719415800000|2024-06-26 15:30:00|8463.2|8461.7|8463.3|8462.4|8463.8|8462.8|8462.6|8461.7|160
1719416100000|2024-06-26 15:35:00|8463.4|8462.5|8462.8|8461.9|8464|8462.9|8462.1|8461.2|169
1719416400000|2024-06-26 15:40:00|8462.9|8462|8462.1|8461.2|8463.3|8462.4|8461.5|8460.5|141
1719416700000|2024-06-26 15:45:00|8462.2|8461.3|8463|8462.1|8463.5|8462.6|8462.1|8461.2|144
1719417000000|2024-06-26 15:50:00|8463.1|8462.2|8463.1|8462.2|8463.7|8462.8|8462.5|8461.6|125
1719417300000|2024-06-26 15:55:00|8463|8462.1|8462.6|8461.7|8463.2|8462.3|8461.4|8460.5|148
1719417600000|2024-06-26 16:00:00|8462.7|8461.8|8463.3|8462.4|8464|8462.7|8462.3|8461.2|177
1719417900000|2024-06-26 16:05:00|8463.4|8462.5|8463.2|8462.3|8463.4|8462.5|8461.6|8460.7|106
1719418200000|2024-06-26 16:10:00|8463.1|8462.2|8462.8|8461.3|8464|8463.1|8462.4|8461.2|134
1719418500000|2024-06-26 16:15:00|8462.7|8461.2|8463.3|8462.4|8463.9|8462.8|8461.8|8460.9|142
1719418800000|2024-06-26 16:20:00|8463.4|8462.5|8461|8460.1|8463.7|8462.8|8460.9|8460|113
1719419100000|2024-06-26 16:25:00|8460.6|8459.7|8461.6|8460.7|8462.3|8461.4|8460.4|8459.5|142
1719419400000|2024-06-26 16:30:00|8461.5|8460.6|8460.2|8459.3|8461.9|8461|8460.1|8459.2|105
1719419700000|2024-06-26 16:35:00|8460.1|8459.2|8461|8460.1|8461.1|8460.2|8459.8|8458.9|102
1719420000000|2024-06-26 16:40:00|8460.9|8460|8460.1|8459.2|8461.2|8460.3|8459.9|8459|77
1719420300000|2024-06-26 16:45:00|8460.2|8459.3|8459.6|8458.7|8461.1|8460.2|8459.6|8458.7|117
1719420600000|2024-06-26 16:50:00|8459.5|8458.6|8460.3|8459.4|8460.4|8459.5|8459.3|8458.4|96
1719420900000|2024-06-26 16:55:00|8460.4|8459.5|8460.7|8459.8|8461|8460.1|8459.8|8458.9|106
1719421200000|2024-06-26 17:00:00|8460.8|8459.9|8460.5|8459.6|8462.5|8461.4|8460.3|8459.1|209
1719421500000|2024-06-26 17:05:00|8460.4|8459.5|8462.2|8461.3|8463|8461.7|8460.4|8459.5|145
1719421800000|2024-06-26 17:10:00|8462.3|8461.4|8462.7|8461.8|8463.4|8462.5|8462.1|8461.2|71
1719422100000|2024-06-26 17:15:00|8462.6|8461.7|8461.7|8460.8|8462.6|8461.7|8461.6|8460.3|86
1719422400000|2024-06-26 17:20:00|8461.6|8460.7|8461.2|8460.3|8462.7|8461.5|8460.9|8459.8|153
1719422700000|2024-06-26 17:25:00|8461.3|8460.4|8461.7|8460.8|8461.8|8460.9|8460.9|8459.7|104
1719423000000|2024-06-26 17:30:00|8461.6|8460.7|8461.2|8459.7|8462.3|8461|8460.9|8459.6|132
1719423300000|2024-06-26 17:35:00|8461.1|8459.6|8459.8|8458.3|8461.2|8459.7|8459.3|8457.8|114
1719423600000|2024-06-26 17:40:00|8459.7|8458.2|8458.2|8457.3|8459.7|8458.2|8457.6|8456.7|94
1719423900000|2024-06-26 17:45:00|8458.3|8457.4|8457.7|8456.8|8458.3|8457.4|8457.5|8456.3|115
1719424200000|2024-06-26 17:50:00|8457.8|8456.9|8459.4|8458.5|8459.7|8458.8|8457.6|8456.7|126
1719424500000|2024-06-26 17:55:00|8459.3|8458.4|8460.1|8458.6|8460.4|8459.1|8458.6|8457.5|128
1719424800000|2024-06-26 18:00:00|8460|8458.5|8459.2|8458.3|8461.1|8459.6|8458.8|8457.9|94
1719425100000|2024-06-26 18:05:00|8459.3|8458.4|8459.1|8458.2|8460|8459.1|8458.7|8457.8|85
1719425400000|2024-06-26 18:10:00|8459|8458.1|8459.6|8458.7|8460.3|8459|8458.9|8458|69
1719425700000|2024-06-26 18:15:00|8459.7|8458.8|8459.1|8458.2|8460.3|8459.1|8459.1|8458.2|75
1719426000000|2024-06-26 18:20:00|8459.2|8458.3|8459|8458.1|8459.7|8458.8|8458.9|8458|84
1719426300000|2024-06-26 18:25:00|8459.1|8458.2|8459.5|8458.6|8460.1|8458.9|8459|8458.1|77
1719426600000|2024-06-26 18:30:00|8459.4|8458.5|8460.4|8459.5|8460.4|8459.5|8459.3|8458.4|53
1719426900000|2024-06-26 18:35:00|8460.6|8459.7|8461|8460.1|8461.6|8460.7|8460|8459.1|64
1719427200000|2024-06-26 18:40:00|8460.9|8460|8459.9|8459|8460.9|8460|8459.7|8458.8|60
1719427500000|2024-06-26 18:45:00|8460|8459.1|8460.7|8459.8|8460.8|8459.9|8460|8459.1|52
1719427800000|2024-06-26 18:50:00|8460.6|8459.7|8461.9|8461|8462.1|8461|8460.5|8459.6|50
1719428100000|2024-06-26 18:55:00|8462.2|8461.3|8462.2|8461.3|8462.5|8461.6|8461.5|8460.6|76
1719428400000|2024-06-26 19:00:00|8462.1|8461.2|8462.1|8461.2|8463.5|8462.4|8461.9|8461|93
1719428700000|2024-06-26 19:05:00|8462.2|8461.3|8462.3|8461.4|8462.4|8461.5|8461.9|8461|47
1719429000000|2024-06-26 19:10:00|8462.4|8461.5|8461.9|8461|8463|8462.1|8461.4|8460.5|81
1719429300000|2024-06-26 19:15:00|8461.8|8460.9|8461.9|8461|8462.4|8461.3|8461.6|8460.6|70
1719429600000|2024-06-26 19:20:00|8462|8461.1|8462.6|8461.7|8462.8|8461.9|8462|8461.1|62
1719429900000|2024-06-26 19:25:00|8462.5|8461.6|8462.9|8461.4|8462.9|8461.6|8462.2|8460.7|48
1719430200000|2024-06-26 19:30:00|8463|8461.5|8462.1|8461.2|8463|8462|8462|8461.1|43
1719430500000|2024-06-26 19:35:00|8462.2|8461.3|8461.5|8460.6|8462.2|8461.3|8461.2|8460.3|48
1719430800000|2024-06-26 19:40:00|8461.6|8460.7|8461|8460.1|8461.7|8460.8|8460.4|8459.3|46
1719431100000|2024-06-26 19:45:00|8461.1|8460.2|8461.6|8460.7|8461.6|8460.7|8460.9|8460|47
1719431400000|2024-06-26 19:50:00|8461.5|8460.6|8460.9|8460|8461.7|8460.8|8460.4|8459.5|78
1719431700000|2024-06-26 19:55:00|8461.1|8460.2|8460.6|8459.7|8461.3|8460.4|8460.3|8459.4|94
1719432000000|2024-06-26 20:00:00|8460.7|8459.8|8461.5|8460.6|8461.8|8460.9|8460.4|8459.1|106
1719432300000|2024-06-26 20:05:00|8461.4|8460.5|8462.4|8460.9|8462.5|8461.1|8461.4|8460.4|48
1719432600000|2024-06-26 20:10:00|8462.3|8460.8|8461.8|8460.9|8462.6|8461.3|8461.8|8460.6|26
1719432900000|2024-06-26 20:15:00|8461.7|8460.8|8461.8|8460.9|8462.1|8461.2|8461.6|8460.4|25
1719433200000|2024-06-26 20:20:00|8461.7|8460.8|8461.9|8461|8462.2|8461.3|8461.7|8460.8|33
1719433500000|2024-06-26 20:25:00|8462|8461.1|8461.4|8459.9|8462.4|8461.2|8461.1|8459.9|40
1719433800000|2024-06-26 20:30:00|8461.5|8460|8462.4|8460.9|8462.4|8460.9|8461|8459.7|55
1719434100000|2024-06-26 20:35:00|8462.6|8461.1|8461.2|8459.7|8462.6|8461.1|8461.2|8459.7|64
1719434400000|2024-06-26 20:40:00|8461.3|8459.8|8461.9|8460.4|8461.9|8460.4|8461.1|8459.6|22
1719434700000|2024-06-26 20:45:00|8462|8460.5|8461.4|8459.9|8462.4|8460.9|8461.3|8459.8|43
1719435000000|2024-06-26 20:50:00|8461.5|8460|8462.4|8460.2|8462.5|8461|8460.5|8458.5|73
1719435300000|2024-06-26 20:55:00|8462.9|8459.7|8463.8|8460.2|8464.4|8460.8|8462.4|8458.3|240
1719435600000|2024-06-26 21:00:00|8466.6|8454.7|8468.3|8456.4|8468.3|8456.4|8465.7|8453.8|50
1719435900000|2024-06-26 21:05:00|8468.4|8456.5|8464.7|8452.8|8468.4|8456.5|8464.7|8452.8|23
1719436200000|2024-06-26 21:10:00|8465.1|8453.2|8464|8454|8467.4|8457.1|8464|8452.6|63
1719436500000|2024-06-26 21:15:00|8464.1|8454.1|8465|8453.1|8465.9|8454.2|8463.7|8453|50
1719436800000|2024-06-26 21:20:00|8465.1|8453.2|8464.5|8452.6|8465.1|8454.7|8464.2|8452.3|47
1719437100000|2024-06-26 21:25:00|8464.6|8452.7|8465.7|8453.8|8465.8|8454.4|8464.4|8452.5|60
1719437400000|2024-06-26 21:30:00|8465.8|8453.9|8465.6|8453.7|8466.6|8457.4|8465.2|8453.5|95
1719437700000|2024-06-26 21:35:00|8465.8|8453.9|8466.5|8454.7|8466.7|8454.8|8465.4|8453.8|88
1719438000000|2024-06-26 21:40:00|8466.7|8454.8|8465.6|8454.2|8466.7|8455.1|8464.8|8453.4|141
1719438300000|2024-06-26 21:45:00|8465.7|8454.4|8464.9|8456.5|8466.1|8456.5|8464.7|8453.9|58
1719438600000|2024-06-26 21:50:00|8464.8|8456.4|8464.5|8454.9|8465.4|8456.6|8464.4|8453.7|98
1719438900000|2024-06-26 21:55:00|8464.4|8454.8|8463.9|8457|8465.4|8457.7|8463.2|8454.1|96
1719439200000|2024-06-26 22:00:00|8464.4|8456.9|8463.2|8460.8|8466.2|8460.8|8462.5|8456.1|172
1719439500000|2024-06-26 22:05:00|8462.8|8461.3|8462.5|8461|8463.2|8461.7|8462.4|8460.9|27
1719439800000|2024-06-26 22:10:00|8462.8|8461.3|8463.4|8461.9|8463.4|8461.9|8462.4|8460.9|23
1719440100000|2024-06-26 22:15:00|8463.5|8462|8463|8461.5|8463.5|8462|8462.9|8461.4|24
1719440400000|2024-06-26 22:20:00|8463.1|8461.6|8461.9|8460.4|8463.2|8461.7|8461.6|8460.1|44
1719440700000|2024-06-26 22:25:00|8462|8460.5|8462.6|8461.1|8462.6|8461.1|8461.9|8460.4|31
1719441000000|2024-06-26 22:30:00|8462.5|8461|8462.4|8460.9|8462.8|8461.3|8461.9|8460.4|36
1719441300000|2024-06-26 22:35:00|8462.3|8460.8|8462.5|8461|8462.5|8461|8462.2|8460.7|19
1719441600000|2024-06-26 22:40:00|8462.4|8460.9|8462|8460.5|8462.4|8460.9|8461.6|8460.3|47
1719441900000|2024-06-26 22:45:00|8461.9|8460.4|8461.9|8460.4|8462.2|8460.7|8461.8|8460.3|25
1719442200000|2024-06-26 22:50:00|8461.8|8460.3|8463|8461.5|8463.1|8461.8|8461.8|8460.3|36
1719442500000|2024-06-26 22:55:00|8462.9|8461.4|8463.1|8461.6|8463.3|8461.8|8462.8|8461.3|19
1719442800000|2024-06-26 23:00:00|8463|8461.5|8462.8|8461.3|8463.1|8461.6|8462.7|8461.2|39
1719443100000|2024-06-26 23:05:00|8462.4|8461.5|8462.3|8460.8|8462.9|8461.6|8462.3|8460.8|55
1719443400000|2024-06-26 23:10:00|8462.4|8460.9|8462.4|8460.9|8462.5|8461|8462.2|8460.7|27
1719443700000|2024-06-26 23:15:00|8462.5|8461|8462.5|8461|8462.5|8461.4|8462.1|8460.8|28
1719444000000|2024-06-26 23:20:00|8462.6|8461.1|8462.1|8461.2|8462.7|8461.3|8462.1|8460.9|22
1719444300000|2024-06-26 23:25:00|8462.4|8460.9|8462.3|8460.8|8462.4|8460.9|8462.2|8460.7|16
1719444600000|2024-06-26 23:30:00|8462.4|8460.9|8462.3|8460.8|8462.9|8461.4|8461.9|8460.5|41
1719444900000|2024-06-26 23:35:00|8462.4|8460.9|8463.1|8461.6|8463.2|8461.7|8462.2|8460.9|22
1719445200000|2024-06-26 23:40:00|8463.2|8461.7|8463.1|8462.2|8463.5|8462.2|8463|8461.6|19
1719445500000|2024-06-26 23:45:00|8463|8462.1|8462.6|8461.7|8463.1|8462.2|8462.5|8461.3|20
1719445800000|2024-06-26 23:50:00|8462.5|8461.6|8462.3|8461.4|8462.8|8461.7|8462.1|8460.9|29
1719446100000|2024-06-26 23:55:00|8462.2|8461.3|8462.4|8461.5|8462.4|8461.5|8462|8461.1|25
1719446400000|2024-06-27 00:00:00|8462.5|8461.6|8463|8461.5|8463.1|8461.9|8462.1|8461.1|43
1719446700000|2024-06-27 00:05:00|8462.7|8461.8|8462.9|8461.4|8463.3|8462|8462.7|8461.4|71
1719447000000|2024-06-27 00:10:00|8463|8461.5|8463|8462.1|8463.3|8462.1|8462.8|8461.5|55
1719447300000|2024-06-27 00:15:00|8463.1|8462.2|8464.7|8463.2|8464.8|8463.3|8463|8461.8|57
1719447600000|2024-06-27 00:20:00|8464.8|8463.3|8465.3|8463.8|8465.4|8463.9|8464.5|8463|40
1719447900000|2024-06-27 00:25:00|8465.4|8463.9|8465|8463.5|8465.4|8463.9|8464.7|8463.2|44
1719448200000|2024-06-27 00:30:00|8464.9|8463.4|8465.5|8464|8465.6|8464.1|8464.8|8463.4|69
1719448500000|2024-06-27 00:35:00|8465.6|8464.1|8465.9|8464.4|8466|8464.5|8465.5|8464|58
1719448800000|2024-06-27 00:40:00|8466|8464.5|8466.6|8465.1|8466.9|8465.4|8465.4|8464|87
1719449100000|2024-06-27 00:45:00|8466.5|8465|8465.4|8464.5|8466.7|8465.2|8465.4|8464.3|54
1719449400000|2024-06-27 00:50:00|8465.5|8464.6|8465.9|8465|8466|8465.1|8465|8464.1|32
1719449700000|2024-06-27 00:55:00|8465.8|8464.9|8465.6|8464.1|8465.8|8464.9|8465.1|8463.9|59
1719450000000|2024-06-27 01:00:00|8465.7|8464.2|8464.7|8463.8|8465.7|8464.4|8464.6|8463.4|64
1719450300000|2024-06-27 01:05:00|8464.8|8463.9|8464.5|8463.6|8465.2|8464.2|8464.4|8463.5|53
1719450600000|2024-06-27 01:10:00|8464.4|8463.5|8464.8|8463.9|8464.9|8464|8464.3|8463.3|35
1719450900000|2024-06-27 01:15:00|8464.7|8463.8|8464.8|8463.9|8465.1|8464|8464.5|8463.3|49
1719451200000|2024-06-27 01:20:00|8464.9|8464|8465.2|8464.3|8465.7|8464.5|8464.9|8463.8|41
1719451500000|2024-06-27 01:25:00|8465.1|8464.2|8465.5|8464.6|8465.6|8464.7|8464.9|8464|51
1719451800000|2024-06-27 01:30:00|8465.4|8464.5|8466|8464.5|8466.1|8464.8|8465.3|8464.2|53
1719452100000|2024-06-27 01:35:00|8466.1|8464.6|8465.5|8464.6|8466.3|8465.1|8465.2|8464.3|53
1719452400000|2024-06-27 01:40:00|8465.3|8464.4|8465.5|8464.6|8465.8|8464.8|8465.1|8464.1|42
1719452700000|2024-06-27 01:45:00|8465.4|8464.5|8465.5|8464.6|8465.8|8464.8|8465.3|8464.1|40
1719453000000|2024-06-27 01:50:00|8465.6|8464.7|8464.8|8463.9|8465.8|8464.7|8464.7|8463.8|76
1719453300000|2024-06-27 01:55:00|8464.9|8464|8464.8|8463.3|8465|8464.1|8464.4|8463.2|55
1719453600000|2024-06-27 02:00:00|8464.6|8463.7|8465.5|8464|8465.5|8464.2|8464.5|8463.4|92
1719453900000|2024-06-27 02:05:00|8465.4|8463.9|8465.2|8463.7|8465.6|8464.6|8465.1|8463.7|58
1719454200000|2024-06-27 02:10:00|8465.1|8463.6|8464.8|8463.9|8465.1|8464|8464.5|8463.2|40
1719454500000|2024-06-27 02:15:00|8464.7|8463.8|8464.8|8463.3|8465.1|8463.8|8464.7|8463.2|44
1719454800000|2024-06-27 02:20:00|8464.7|8463.2|8464.3|8463.4|8465.1|8464.1|8464.2|8462.8|68
1719455100000|2024-06-27 02:25:00|8464.2|8463.3|8465|8463.5|8465.1|8463.8|8464.2|8463.3|41
1719455400000|2024-06-27 02:30:00|8464.9|8463.4|8465.1|8463.6|8465.2|8464|8464.6|8463.3|65
1719455700000|2024-06-27 02:35:00|8465.2|8463.7|8465.9|8464.4|8465.9|8464.6|8464.7|8463.3|68
1719456000000|2024-06-27 02:40:00|8466|8464.5|8465.9|8465|8466.5|8465.1|8465.9|8464.4|21
1719456300000|2024-06-27 02:45:00|8465.8|8464.9|8465.8|8464.9|8466.1|8465|8465.5|8464.5|45
1719456600000|2024-06-27 02:50:00|8465.7|8464.8|8465.7|8464.8|8465.9|8465|8465.4|8464.5|29
1719456900000|2024-06-27 02:55:00|8465.6|8464.7|8465.3|8464.4|8465.8|8464.7|8464.9|8464|38
1719457200000|2024-06-27 03:00:00|8465.2|8464.3|8465.7|8464.2|8465.9|8464.7|8465|8463.8|60
1719457500000|2024-06-27 03:05:00|8465.8|8464.3|8465|8464.1|8465.8|8464.6|8465|8464|48
1719457800000|2024-06-27 03:10:00|8464.9|8464|8464.7|8463.8|8464.9|8464|8464.6|8463.7|19
1719458100000|2024-06-27 03:15:00|8464.6|8463.7|8464.8|8463.9|8464.8|8463.9|8464.5|8463.6|35
1719458400000|2024-06-27 03:20:00|8464.7|8463.8|8464.5|8463.6|8465|8464.1|8464.5|8463.6|28
1719458700000|2024-06-27 03:25:00|8464.4|8463.5|8464.3|8463.4|8464.6|8463.5|8463.9|8462.7|43
1719459000000|2024-06-27 03:30:00|8464.2|8463.3|8464.6|8463.7|8465.1|8463.8|8464.2|8463|34
1719459300000|2024-06-27 03:35:00|8464.7|8463.8|8465.1|8463.6|8465.3|8464|8464.6|8463.5|37
1719459600000|2024-06-27 03:40:00|8465.2|8463.7|8465.4|8463.9|8465.4|8464.2|8465.1|8463.7|21
1719459900000|2024-06-27 03:45:00|8465.5|8464|8465.1|8464.2|8465.5|8464.2|8465|8463.9|13
1719460200000|2024-06-27 03:50:00|8465|8464.1|8464.7|8463.8|8465.1|8464.1|8464.6|8463.4|26
1719460500000|2024-06-27 03:55:00|8465|8463.5|8464.8|8463.9|8465|8464|8464.3|8463.4|31
1719460800000|2024-06-27 04:00:00|8464.7|8463.8|8464.8|8463.9|8465|8464.1|8464.7|8463.8|29
1719461100000|2024-06-27 04:05:00|8464.7|8463.8|8463.9|8463|8464.8|8463.9|8463.7|8462.6|44
1719461400000|2024-06-27 04:10:00|8464|8463.1|8464.5|8463|8464.6|8463.4|8463.8|8462.8|45
1719461700000|2024-06-27 04:15:00|8464.6|8463.1|8464.4|8463.5|8464.8|8463.6|8464.2|8463|12
1719462000000|2024-06-27 04:20:00|8464.3|8463.4|8464.6|8463.7|8464.8|8463.9|8464.3|8463.4|13
1719462300000|2024-06-27 04:25:00|8464.7|8463.8|8465.2|8464.3|8465.6|8464.7|8464.6|8463.7|33
1719462600000|2024-06-27 04:30:00|8465.3|8464.4|8465.4|8464.5|8465.5|8464.6|8465.2|8464.3|24
1719462900000|2024-06-27 04:35:00|8465.5|8464.6|8465.8|8464.3|8465.8|8464.7|8465.3|8464.3|29
1719463200000|2024-06-27 04:40:00|8465.5|8464.6|8465.4|8464.5|8465.9|8464.9|8465.4|8464.3|31
1719463500000|2024-06-27 04:45:00|8465.3|8464.4|8465.7|8464.2|8465.7|8464.6|8465.2|8464|24
1719463800000|2024-06-27 04:50:00|8465.6|8464.1|8465.7|8464.2|8466|8464.7|8465.2|8464|30
1719464100000|2024-06-27 04:55:00|8465.6|8464.1|8464.1|8462.6|8465.6|8464.2|8463.7|8462.4|60
1719464400000|2024-06-27 05:00:00|8464|8462.5|8463.4|8461.9|8464.2|8462.7|8462.4|8461|66
1719464700000|2024-06-27 05:05:00|8463.3|8461.8|8463.5|8462|8463.8|8462.5|8463|8461.8|60
1719465000000|2024-06-27 05:10:00|8463.6|8462.1|8463.9|8462.4|8464|8462.7|8463.3|8462|53
1719465300000|2024-06-27 05:15:00|8464|8462.5|8464.7|8463.2|8464.7|8463.2|8464|8462.5|34
1719465600000|2024-06-27 05:20:00|8464.6|8463.1|8465.2|8463.7|8465.3|8464.3|8464.3|8462.8|36
1719465900000|2024-06-27 05:25:00|8465.3|8463.8|8464.9|8464|8465.4|8464.4|8464.6|8463.7|35
1719466200000|2024-06-27 05:30:00|8465|8464.1|8465|8464.1|8465.2|8464.3|8464.7|8463.8|53
1719466500000|2024-06-27 05:35:00|8465.1|8464.2|8464.8|8463.9|8465.1|8464.2|8464.2|8463.3|49
1719466800000|2024-06-27 05:40:00|8464.7|8463.8|8464|8462.5|8464.8|8463.9|8463.6|8462.3|58
1719467100000|2024-06-27 05:45:00|8463.7|8462.8|8463|8462.1|8463.9|8462.8|8463|8462.1|48
1719467400000|2024-06-27 05:50:00|8463.1|8462.2|8464.1|8462.6|8464.5|8463.2|8462.8|8461.6|93
1719467700000|2024-06-27 05:55:00|8464.2|8462.7|8463.2|8462.3|8464.6|8463.2|8462.8|8461.9|99
1719468000000|2024-06-27 06:00:00|8463.1|8462.2|8463.2|8462.3|8463.9|8463|8461.6|8460.7|186
1719468300000|2024-06-27 06:05:00|8463.3|8462.4|8462.3|8461.4|8463.9|8463|8462.3|8461.4|87
1719468600000|2024-06-27 06:10:00|8462.5|8461|8463.2|8462.3|8464.4|8462.9|8462.2|8460.7|131
1719468900000|2024-06-27 06:15:00|8463.1|8462.2|8462.9|8461.4|8463.2|8462.3|8462.4|8461.4|61
1719469200000|2024-06-27 06:20:00|8462.8|8461.3|8461.8|8460.9|8463.1|8462|8461.6|8460.7|91
1719469500000|2024-06-27 06:25:00|8461.7|8460.8|8461.4|8459.9|8462.4|8461.4|8461|8459.5|105
1719469800000|2024-06-27 06:30:00|8461.3|8459.8|8462.8|8461.9|8463.2|8461.9|8461.2|8459.8|135
1719470100000|2024-06-27 06:35:00|8462.7|8461.8|8462.2|8461.3|8463.4|8462.4|8461.5|8460.6|113
1719470400000|2024-06-27 06:40:00|8462.3|8461.4|8462.2|8461.3|8462.6|8461.7|8461.8|8460.6|86
1719470700000|2024-06-27 06:45:00|8462.3|8461.4|8462.2|8461.3|8462.4|8461.5|8462|8461.1|73
1719471000000|2024-06-27 06:50:00|8462.1|8461.2|8460.8|8459.3|8463.1|8462.2|8460.7|8459.2|103
1719471300000|2024-06-27 06:55:00|8460.7|8459.2|8458|8456.5|8460.7|8459.3|8457.6|8456.3|222
1719471600000|2024-06-27 07:00:00|8457.9|8456.4|8460.3|8458.8|8460.6|8459.7|8457.6|8456.4|252
1719471900000|2024-06-27 07:05:00|8460.1|8459.2|8460.9|8459.4|8461|8459.5|8459.1|8457.9|174
1719472200000|2024-06-27 07:10:00|8461.3|8459.8|8462|8461.1|8462|8461.1|8460.8|8459.3|173
1719472500000|2024-06-27 07:15:00|8461.9|8461|8459.3|8458.4|8463.1|8462|8458.6|8457.7|252
1719472800000|2024-06-27 07:20:00|8459.2|8458.3|8458.2|8457.3|8460.6|8459.7|8458.1|8457.2|198
1719473100000|2024-06-27 07:25:00|8458.1|8457.2|8458|8457.1|8460.2|8459.3|8457.6|8456.5|206
1719473400000|2024-06-27 07:30:00|8458.1|8457.2|8462.3|8461.4|8462.8|8461.5|8458|8457.1|244
1719473700000|2024-06-27 07:35:00|8462.2|8461.3|8463.6|8462.7|8464|8463.1|8461.7|8460.8|203
1719474000000|2024-06-27 07:40:00|8463.7|8462.8|8462.3|8461.4|8463.7|8462.8|8461.8|8460.9|187
1719474300000|2024-06-27 07:45:00|8462.2|8461.3|8461|8460.1|8462.5|8461.5|8460.6|8459.6|119
1719474600000|2024-06-27 07:50:00|8460.7|8459.8|8461.6|8460.1|8461.7|8460.7|8460.4|8459.5|130
1719474900000|2024-06-27 07:55:00|8461.5|8460|8462.7|8461.2|8462.7|8461.6|8460.7|8459.7|174
1719475200000|2024-06-27 08:00:00|8463|8461.5|8462.5|8461|8463.5|8462.1|8461.6|8460.7|190
1719475500000|2024-06-27 08:05:00|8462.4|8460.9|8461.8|8460.9|8463.1|8462.2|8461.4|8460.4|150
1719475800000|2024-06-27 08:10:00|8461.7|8460.8|8460.3|8459.4|8461.7|8460.8|8459.6|8458.7|109
1719476100000|2024-06-27 08:15:00|8460.4|8459.5|8460.6|8459.7|8462.1|8461.2|8460.4|8459.5|107
1719476400000|2024-06-27 08:20:00|8460.7|8459.8|8458.6|8457.7|8460.7|8459.8|8458.3|8457.4|123
1719476700000|2024-06-27 08:25:00|8458.7|8457.8|8460.6|8459.7|8460.9|8460|8458.3|8457|186
1719477000000|2024-06-27 08:30:00|8460.5|8459.6|8459.8|8458.9|8460.9|8460|8459|8458|153
1719477300000|2024-06-27 08:35:00|8459.7|8458.8|8460.9|8460|8461.1|8460|8459.7|8458.6|159
1719477600000|2024-06-27 08:40:00|8460.8|8459.9|8459.4|8458.5|8462.1|8460.7|8459.1|8458.2|152
1719477900000|2024-06-27 08:45:00|8459.3|8458.4|8460.4|8459.5|8460.7|8459.6|8458.9|8458|128
1719478200000|2024-06-27 08:50:00|8460.5|8459.6|8459.6|8458.7|8461.3|8460.4|8459.5|8458.6|130
1719478500000|2024-06-27 08:55:00|8459.7|8458.8|8459.6|8458.1|8460.8|8459.9|8459.5|8458.1|121
1719478800000|2024-06-27 09:00:00|8459.5|8458|8458.8|8457.9|8459.9|8459|8458.5|8457|184
1719479100000|2024-06-27 09:05:00|8458.9|8458|8458.2|8457.3|8459.5|8458|8457.7|8456.7|148
1719479400000|2024-06-27 09:10:00|8458.3|8457.4|8458.9|8458|8459.9|8459|8457.9|8457|185
1719479700000|2024-06-27 09:15:00|8458.8|8457.9|8459.9|8459|8461.4|8460.3|8458.7|8457.8|142
1719480000000|2024-06-27 09:20:00|8460|8459.1|8459|8458.1|8460.2|8459.3|8458.6|8457.4|207
1719480300000|2024-06-27 09:25:00|8459.1|8458.2|8459.8|8458.3|8460.7|8459.8|8459.1|8458.2|169
1719480600000|2024-06-27 09:30:00|8459.6|8458.1|8461.8|8460.9|8462.5|8461.2|8459.6|8458.1|159
1719480900000|2024-06-27 09:35:00|8461.9|8461|8461.6|8460.1|8462.4|8461.4|8461|8459.9|110
1719481200000|2024-06-27 09:40:00|8461.5|8460|8460.3|8459.4|8461.5|8460.2|8459.5|8458|153
1719481500000|2024-06-27 09:45:00|8460.5|8459.6|8460.3|8459.4|8461.8|8460.9|8460.1|8459|126
1719481800000|2024-06-27 09:50:00|8460.4|8459.5|8460.9|8460|8461.4|8460.5|8459.7|8458.8|102
1719482100000|2024-06-27 09:55:00|8460.8|8459.9|8458.9|8457.4|8461.5|8460.6|8458|8456.5|217
1719482400000|2024-06-27 10:00:00|8459|8457.5|8456.6|8455.1|8459.2|8457.8|8456.6|8455.1|159
1719482700000|2024-06-27 10:05:00|8456.7|8455.2|8456.4|8454.9|8457.3|8455.8|8455.9|8454.4|116
1719483000000|2024-06-27 10:10:00|8456.6|8455.1|8454.5|8453.6|8456.7|8455.2|8454.1|8453.2|130
1719483300000|2024-06-27 10:15:00|8454.6|8453.7|8456.7|8455.8|8456.7|8455.8|8454.3|8453.4|133
1719483600000|2024-06-27 10:20:00|8456.6|8455.7|8457.2|8456.3|8457.3|8456.4|8456.2|8455.3|131
1719483900000|2024-06-27 10:25:00|8457.3|8456.4|8456|8455.1|8457.6|8456.6|8455.6|8454.7|119
1719484200000|2024-06-27 10:30:00|8456.4|8455.5|8456.1|8455.2|8456.8|8455.8|8455.2|8454|162
1719484500000|2024-06-27 10:35:00|8456|8455.1|8455.3|8454.4|8456.7|8455.8|8455|8454.1|124
1719484800000|2024-06-27 10:40:00|8455.2|8454.3|8457.3|8456.4|8458|8456.7|8455.1|8454.2|152
1719485100000|2024-06-27 10:45:00|8457.2|8456.3|8457.6|8456.7|8458.1|8457.2|8456.9|8455.8|126
1719485400000|2024-06-27 10:50:00|8457.5|8456.6|8458.4|8457.5|8458.9|8457.9|8456.9|8456|133
1719485700000|2024-06-27 10:55:00|8458.5|8457.6|8460.7|8459.8|8460.9|8460|8458.5|8457.6|140
1719486000000|2024-06-27 11:00:00|8460.8|8459.9|8462.4|8461.5|8462.5|8461.5|8460.5|8459.1|192
1719486300000|2024-06-27 11:05:00|8462.3|8461.4|8461|8460.1|8462.4|8461.5|8461|8459.8|96
1719486600000|2024-06-27 11:10:00|8461.1|8460.2|8459|8458.1|8461.3|8460.4|8459|8458.1|123
1719486900000|2024-06-27 11:15:00|8459.1|8458.2|8459.4|8458.5|8460.1|8459.2|8458.5|8457.6|106
1719487200000|2024-06-27 11:20:00|8459.5|8458.6|8460.3|8459.4|8460.3|8459.4|8458.6|8457.3|89
1719487500000|2024-06-27 11:25:00|8460.2|8459.3|8460.4|8459.5|8461.4|8460.2|8459.2|8458.3|168
1719487800000|2024-06-27 11:30:00|8460.5|8459.6|8460.1|8459.2|8460.9|8460|8459.2|8457.9|111
1719488100000|2024-06-27 11:35:00|8460.5|8459|8462|8460.5|8463|8461.7|8459.6|8458.7|146
1719488400000|2024-06-27 11:40:00|8461.6|8460.7|8463.2|8462.3|8463.5|8462.6|8461.6|8460.5|113
1719488700000|2024-06-27 11:45:00|8463.4|8462.5|8464|8463.1|8464.4|8463.5|8462.9|8462|123
1719489000000|2024-06-27 11:50:00|8463.9|8463|8462.9|8462|8464|8463.1|8462.8|8461.9|121
1719489300000|2024-06-27 11:55:00|8462.8|8461.9|8459.5|8458|8462.8|8461.9|8459.1|8458|221
1719489600000|2024-06-27 12:00:00|8459.4|8457.9|8460.2|8459.3|8460.7|8459.5|8459.1|8457.8|230
1719489900000|2024-06-27 12:05:00|8460.4|8459.5|8459.5|8458.6|8460.4|8459.5|8459.1|8458.2|115
1719490200000|2024-06-27 12:10:00|8459.4|8458.5|8459.9|8459|8460.5|8459.6|8459|8457.7|155
1719490500000|2024-06-27 12:15:00|8459.8|8458.9|8462.3|8461.4|8462.3|8461.4|8459.4|8458|158
1719490800000|2024-06-27 12:20:00|8462.2|8461.3|8463.8|8462.3|8463.9|8463|8461.9|8461|139
1719491100000|2024-06-27 12:25:00|8463.7|8462.2|8464.6|8458.9|8464.6|8462.7|8460.9|8458.3|225
1719491400000|2024-06-27 12:30:00|8464.2|8458.3|8460.7|8459.8|8465.6|8460.8|8459.3|8453.7|733
1719491700000|2024-06-27 12:35:00|8461.1|8459.6|8466.1|8465.2|8467.3|8466.4|8460.5|8459.2|359
1719492000000|2024-06-27 12:40:00|8466.2|8465.3|8467.5|8466.6|8468.9|8467.9|8466.2|8465.3|303
1719492300000|2024-06-27 12:45:00|8467.6|8466.7|8468.4|8467.5|8469.8|8468.9|8467.3|8466.2|263
1719492600000|2024-06-27 12:50:00|8468.3|8467.4|8469|8468.1|8470|8468.7|8467.5|8466.4|283
1719492900000|2024-06-27 12:55:00|8469.1|8468.2|8471|8470.1|8471.4|8470.2|8468.9|8467.7|257
1719493200000|2024-06-27 13:00:00|8471.3|8469.8|8472.5|8471.6|8473.1|8471.9|8470.6|8469.4|305
1719493500000|2024-06-27 13:05:00|8472.4|8471.5|8475.1|8473.6|8475.4|8474.1|8472.2|8471.3|193
1719493800000|2024-06-27 13:10:00|8475.2|8473.7|8475|8474.1|8475.4|8474.4|8473.9|8472.8|215
1719494100000|2024-06-27 13:15:00|8475.4|8473.9|8472.4|8471.5|8476.3|8475.1|8472.4|8471|264
1719494400000|2024-06-27 13:20:00|8472.5|8471.6|8471.4|8470.5|8474.1|8473.1|8471.3|8470.2|233
1719494700000|2024-06-27 13:25:00|8471.2|8470.3|8468.2|8467.3|8472.9|8472|8468.1|8467.2|246
1719495000000|2024-06-27 13:30:00|8468.1|8467.2|8468.5|8467.6|8470.4|8469.3|8467.8|8466.3|308
1719495300000|2024-06-27 13:35:00|8468.4|8467.5|8469.6|8468.7|8470.6|8469.1|8468|8467.1|276
1719495600000|2024-06-27 13:40:00|8469.5|8468.6|8469|8468.1|8470|8468.9|8467.5|8466.4|243
1719495900000|2024-06-27 13:45:00|8468.8|8467.9|8469.8|8468.9|8470.3|8469.1|8467.4|8466.4|186
1719496200000|2024-06-27 13:50:00|8469.9|8469|8465.8|8464.9|8469.9|8469|8465.6|8464.7|248
1719496500000|2024-06-27 13:55:00|8465.9|8465|8467.5|8464.9|8468.6|8467.7|8465.7|8464.4|206
1719496800000|2024-06-27 14:00:00|8467.6|8464.6|8464.5|8463|8467.7|8465.2|8463.9|8462.8|356
1719497100000|2024-06-27 14:05:00|8464.1|8463.2|8466.7|8465.8|8467.2|8466.2|8463.4|8462.5|250
1719497400000|2024-06-27 14:10:00|8466.6|8465.7|8466.3|8465.4|8467.3|8465.8|8465.2|8463.7|304
1719497700000|2024-06-27 14:15:00|8466.4|8465.5|8466.9|8466|8467.8|8466.4|8466|8464.9|189
1719498000000|2024-06-27 14:20:00|8466.8|8465.9|8468.6|8467.7|8469|8468|8465.9|8464.8|252
1719498300000|2024-06-27 14:25:00|8468.5|8467.6|8466.5|8465|8468.6|8467.7|8464.6|8463.5|279
1719498600000|2024-06-27 14:30:00|8466.6|8465.1|8466.1|8465.2|8467.7|8466.2|8464.9|8464|241
1719498900000|2024-06-27 14:35:00|8466|8465.1|8465.5|8464.6|8466.6|8465.6|8464.7|8463.5|198
1719499200000|2024-06-27 14:40:00|8465.6|8464.7|8463.4|8462.5|8466.4|8465.5|8463.4|8462.5|219
1719499500000|2024-06-27 14:45:00|8463.5|8462.6|8466.9|8466|8467.4|8466.1|8463.2|8462.3|266
1719499800000|2024-06-27 14:50:00|8466.8|8465.9|8466.7|8465.8|8467.6|8466.4|8464.8|8463.8|285
1719500100000|2024-06-27 14:55:00|8466.8|8465.9|8468.6|8467.7|8468.9|8467.7|8466.7|8465.6|315
1719500400000|2024-06-27 15:00:00|8468.7|8467.8|8466.8|8465.3|8468.9|8468|8466.7|8465.2|251
1719500700000|2024-06-27 15:05:00|8466.6|8465.7|8466.7|8465.8|8467.8|8466.9|8465.7|8464.8|218
1719501000000|2024-06-27 15:10:00|8466.6|8465.7|8465.3|8464.4|8467.3|8466.4|8464.6|8463.7|169
1719501300000|2024-06-27 15:15:00|8465.1|8464.2|8464.3|8463.4|8465.7|8464.5|8463.4|8462.2|160
1719501600000|2024-06-27 15:20:00|8464.4|8463.5|8464.4|8463.5|8465.2|8464|8463.8|8462.9|127
1719501900000|2024-06-27 15:25:00|8464.3|8463.4|8463.4|8462.5|8464.4|8463.5|8463.1|8461.9|163
1719502200000|2024-06-27 15:30:00|8463.6|8462.1|8463.8|8462.3|8464.7|8463.4|8462.7|8461.6|171
1719502500000|2024-06-27 15:35:00|8463.9|8462.4|8466.8|8465.9|8467|8466.1|8462.8|8461.5|186
1719502800000|2024-06-27 15:40:00|8466.9|8466|8467.6|8466.1|8468.3|8467.4|8466.6|8465.7|139
1719503100000|2024-06-27 15:45:00|8467.7|8466.2|8466.5|8465.6|8467.8|8466.7|8465.9|8465|139
1719503400000|2024-06-27 15:50:00|8466.6|8465.7|8464.6|8463.7|8466.6|8465.7|8464.4|8463.1|154
1719503700000|2024-06-27 15:55:00|8464.7|8463.8|8463.7|8462.8|8465|8464.1|8463.1|8462.2|141
1719504000000|2024-06-27 16:00:00|8463.8|8462.9|8464.1|8463.2|8464.5|8463.6|8463.1|8462.1|148
1719504300000|2024-06-27 16:05:00|8463.9|8463|8462.9|8462|8464.1|8463|8462.5|8461.4|144
1719504600000|2024-06-27 16:10:00|8463|8462.1|8462.9|8461.4|8463|8462.1|8461|8460.1|246
1719504900000|2024-06-27 16:15:00|8463|8461.5|8463|8462.1|8463.5|8462.6|8462|8461|106
1719505200000|2024-06-27 16:20:00|8463.2|8462.3|8461.6|8460.7|8463.2|8462.3|8461.6|8460.7|97
1719505500000|2024-06-27 16:25:00|8461.7|8460.8|8461.5|8460.6|8462.1|8461.2|8461|8460|83
1719505800000|2024-06-27 16:30:00|8461.4|8460.5|8462.4|8460.9|8462.4|8461.4|8461.3|8460.4|62
1719506100000|2024-06-27 16:35:00|8462.3|8460.8|8462.9|8462|8463|8462.1|8461.8|8460.8|58
1719506400000|2024-06-27 16:40:00|8462.8|8461.9|8463.6|8462.7|8463.8|8462.7|8462.5|8461.6|78
1719506700000|2024-06-27 16:45:00|8464.1|8462.6|8463|8462.1|8464.1|8463.2|8462.8|8461.4|79
1719507000000|2024-06-27 16:50:00|8462.9|8462|8463.5|8462.6|8464.3|8462.8|8462.9|8461.7|84
1719507300000|2024-06-27 16:55:00|8463.4|8462.5|8463.6|8462.1|8463.7|8462.5|8462.6|8461.4|77
1719507600000|2024-06-27 17:00:00|8463.5|8462|8463.7|8462.8|8464.2|8462.8|8463.1|8462|113
1719507900000|2024-06-27 17:05:00|8463.6|8462.7|8464.8|8463.9|8464.9|8464|8463.6|8462.5|99
1719508200000|2024-06-27 17:10:00|8464.7|8463.8|8464.9|8464|8465.2|8464.2|8464.5|8463.4|58
1719508500000|2024-06-27 17:15:00|8464.8|8463.9|8464|8463.1|8464.9|8464|8463.9|8462.9|81
1719508800000|2024-06-27 17:20:00|8463.9|8463|8465|8463.5|8465.2|8463.8|8463.8|8462.7|87
1719509100000|2024-06-27 17:25:00|8464.8|8463.9|8464.3|8463.4|8464.8|8463.9|8464.2|8463.3|35
1719509400000|2024-06-27 17:30:00|8464.2|8463.3|8463.3|8462.4|8464.5|8463.6|8463.3|8462.1|65
1719509700000|2024-06-27 17:35:00|8463.6|8462.1|8463.2|8462.3|8463.6|8462.5|8462.6|8461.4|68
1719510000000|2024-06-27 17:40:00|8463.3|8462.4|8463.2|8462.3|8463.4|8462.5|8462.8|8461.9|61
1719510300000|2024-06-27 17:45:00|8463.3|8462.4|8464.3|8463.4|8464.4|8463.5|8463.3|8462.4|58
1719510600000|2024-06-27 17:50:00|8464.4|8463.5|8463.9|8463|8464.4|8463.5|8463.9|8463|48
1719510900000|2024-06-27 17:55:00|8464|8463.1|8466.4|8465.5|8466.9|8465.8|8463.8|8462.9|94
1719511200000|2024-06-27 18:00:00|8466.3|8465.4|8465.8|8464.9|8467.2|8466|8465.8|8464.7|126
1719511500000|2024-06-27 18:05:00|8465.9|8465|8466|8464.5|8466.8|8465.6|8465.7|8464.5|88
1719511800000|2024-06-27 18:10:00|8465.9|8464.4|8466|8465.1|8466.3|8465.4|8465.4|8464.4|109
1719512100000|2024-06-27 18:15:00|8466.1|8465.2|8467|8466.1|8467.5|8466.4|8465.8|8464.9|102
1719512400000|2024-06-27 18:20:00|8467.1|8466.2|8466.2|8465.3|8467.2|8466.2|8466.1|8465|79
1719512700000|2024-06-27 18:25:00|8466.1|8465.2|8466.4|8465.5|8466.7|8465.8|8465.9|8464.8|71
1719513000000|2024-06-27 18:30:00|8466.5|8465.6|8466.7|8465.8|8467|8465.8|8465.8|8464.9|81
1719513300000|2024-06-27 18:35:00|8466.8|8465.9|8467.1|8466.2|8467.6|8466.3|8466.4|8465.5|73
1719513600000|2024-06-27 18:40:00|8467|8466.1|8467.6|8466.7|8468.2|8467|8467|8466.1|67
1719513900000|2024-06-27 18:45:00|8467.7|8466.8|8467.5|8466.6|8468|8467.1|8467.1|8466.2|98
1719514200000|2024-06-27 18:50:00|8467.6|8466.7|8467|8466.1|8467.9|8466.7|8467|8466.1|58
1719514500000|2024-06-27 18:55:00|8466.9|8466|8466.5|8465.6|8467.3|8466.2|8466.5|8465.3|106
1719514800000|2024-06-27 19:00:00|8466.6|8465.7|8466.6|8465.7|8466.7|8465.7|8465.8|8464.9|85
1719515100000|2024-06-27 19:05:00|8466.7|8465.8|8466.3|8465.4|8467.1|8466.2|8466.2|8465.3|77
1719515400000|2024-06-27 19:10:00|8466.2|8465.3|8466.3|8465.4|8466.4|8465.5|8465.9|8465|61
1719515700000|2024-06-27 19:15:00|8466.2|8465.3|8467.2|8466.3|8467.4|8466.5|8466|8465.1|82
1719516000000|2024-06-27 19:20:00|8467.3|8466.4|8467.6|8466.7|8467.7|8466.8|8467.1|8466.2|63
1719516300000|2024-06-27 19:25:00|8467.5|8466.6|8467.6|8466.7|8467.8|8466.9|8467.1|8466.2|53
1719516600000|2024-06-27 19:30:00|8467.5|8466.6|8467.2|8465.7|8467.8|8466.9|8466.9|8465.6|58
1719516900000|2024-06-27 19:35:00|8466.8|8465.9|8466.3|8465.4|8467|8466|8466|8464.9|71
1719517200000|2024-06-27 19:40:00|8466.1|8465.2|8465.9|8465|8466.7|8465.4|8465.8|8464.8|64
1719517500000|2024-06-27 19:45:00|8465.7|8464.8|8466.4|8464.9|8466.5|8465|8465.5|8464.2|78
1719517800000|2024-06-27 19:50:00|8466.5|8465|8467.5|8466|8467.6|8466.1|8466.1|8464.6|81
1719518100000|2024-06-27 19:55:00|8467.4|8465.9|8468.9|8468|8469.6|8468.4|8467.3|8465.9|95
1719518400000|2024-06-27 20:00:00|8468.8|8467.9|8469.6|8468.1|8469.6|8468.4|8468.2|8467.3|47
1719518700000|2024-06-27 20:05:00|8469.5|8468|8468.1|8466.6|8469.6|8468.1|8468|8466.5|50
1719519000000|2024-06-27 20:10:00|8468.2|8466.7|8468.1|8466.6|8468.3|8467|8467.8|8466.3|36
1719519300000|2024-06-27 20:15:00|8468|8466.5|8468.5|8467|8468.5|8467.1|8468|8466.5|26
1719519600000|2024-06-27 20:20:00|8468.4|8466.9|8468.2|8466.7|8468.5|8467|8468|8466.5|25
1719519900000|2024-06-27 20:25:00|8468.1|8466.6|8467.8|8466.9|8468.4|8466.9|8467.7|8466.3|28
1719520200000|2024-06-27 20:30:00|8467.7|8466.8|8467.7|8466.8|8468|8466.9|8467.7|8466.4|10
1719520500000|2024-06-27 20:35:00|8467.8|8466.9|8468.1|8466.6|8468.2|8467|8467.8|8466.6|11
1719520800000|2024-06-27 20:40:00|8468.2|8466.7|8467.3|8465.8|8468.2|8466.7|8466.9|8465.8|25
1719521100000|2024-06-27 20:45:00|8467.4|8465.9|8468.7|8467.2|8469|8467.5|8467.3|8465.8|50
1719521400000|2024-06-27 20:50:00|8468.6|8467.1|8468.2|8466.7|8468.7|8467.2|8467.8|8466.3|40
1719521700000|2024-06-27 20:55:00|8468.6|8466.2|8471.4|8467|8471.4|8467.3|8468.6|8466.2|66
1719522000000|2024-06-27 21:00:00|8474.7|8462.8|8472|8460.1|8474.7|8462.8|8472|8460.1|16
1719522300000|2024-06-27 21:05:00|8471.9|8460|8470.9|8459|8471.9|8460|8469.9|8458|44
1719522600000|2024-06-27 21:10:00|8471|8459.1|8473.1|8461.2|8473.1|8461.2|8470.4|8458.5|59
1719522900000|2024-06-27 21:15:00|8473.2|8461.5|8472.5|8464.9|8473.4|8465|8471.4|8461.4|79
1719523200000|2024-06-27 21:20:00|8472.9|8465|8472|8461.8|8474|8465.6|8471.2|8461.5|120
1719523500000|2024-06-27 21:25:00|8472.1|8461.7|8472.6|8461.5|8472.6|8463|8470.9|8461.5|37
1719523800000|2024-06-27 21:30:00|8472.7|8461.6|8473|8465|8474.1|8465.1|8472|8461.5|113
1719524100000|2024-06-27 21:35:00|8473.1|8465.1|8473.6|8465.3|8474.2|8465.5|8471.5|8463.6|283
1719524400000|2024-06-27 21:40:00|8473.3|8465.2|8473.7|8464.5|8475.2|8465.2|8472.1|8463.6|296
1719524700000|2024-06-27 21:45:00|8473.6|8464.6|8472.7|8464.6|8474|8464.8|8472.6|8464.1|133
1719525000000|2024-06-27 21:50:00|8472.8|8464.7|8475.1|8464.3|8475.9|8464.8|8472.7|8464.1|68
1719525300000|2024-06-27 21:55:00|8475.2|8465.7|8471.6|8466|8475.3|8466.8|8470.3|8465.2|171
1719525600000|2024-06-27 22:00:00|8471.5|8465.9|8470.2|8467.8|8474.6|8468.5|8470.2|8462.4|144
1719525900000|2024-06-27 22:05:00|8469.7|8468.2|8469.7|8468.2|8470.1|8468.6|8469.7|8468.2|24
1719526200000|2024-06-27 22:10:00|8469.8|8468.3|8469.9|8468.4|8469.9|8468.4|8469.5|8468|33
1719526500000|2024-06-27 22:15:00|8469.8|8468.3|8469.6|8468.1|8470|8468.5|8469.6|8468.1|23
1719526800000|2024-06-27 22:20:00|8469.7|8468.2|8469.8|8468.3|8469.9|8468.4|8469.6|8468.1|24
1719527100000|2024-06-27 22:25:00|8469.7|8468.2|8469.3|8467.8|8469.7|8468.2|8469.3|8467.8|27
1719527400000|2024-06-27 22:30:00|8469.2|8467.7|8469.6|8468.1|8469.6|8468.1|8469.2|8467.7|25
1719527700000|2024-06-27 22:35:00|8469.5|8468|8469.5|8468|8469.7|8468.2|8469.5|8468|35
1719528000000|2024-06-27 22:40:00|8469.7|8468.2|8469.8|8468.3|8470.1|8468.6|8469.6|8468.1|35
1719528300000|2024-06-27 22:45:00|8469.7|8468.2|8469.8|8468.3|8470.1|8468.6|8469.7|8468.2|25
1719528600000|2024-06-27 22:50:00|8469.9|8468.4|8469.6|8468.1|8469.9|8468.4|8469.6|8468.1|24
1719528900000|2024-06-27 22:55:00|8469.7|8468.2|8469.8|8468.3|8469.9|8468.4|8469.6|8468.1|21
1719529200000|2024-06-27 23:00:00|8469.9|8468.4|8470.1|8468.6|8470.2|8468.7|8469.8|8468.3|11
1719529500000|2024-06-27 23:05:00|8470|8468.5|8469.9|8468.4|8470|8468.5|8469.8|8468.3|8
1719529800000|2024-06-27 23:10:00|8470|8468.5|8470|8468.5|8470.1|8468.6|8469.8|8468.3|9
1719530100000|2024-06-27 23:15:00|8470.1|8468.6|8469.9|8468.4|8470.1|8468.6|8469.9|8468.4|3
1719530400000|2024-06-27 23:20:00|8470|8468.5|8470.8|8469.3|8470.8|8469.3|8470|8468.5|12
1719530700000|2024-06-27 23:25:00|8470.7|8469.2|8471.3|8469.8|8471.3|8469.8|8470.7|8469.2|18
1719531000000|2024-06-27 23:30:00|8471.2|8469.7|8471.6|8470.1|8471.6|8470.4|8470.9|8469.4|35
1719531300000|2024-06-27 23:35:00|8471.5|8470|8471.5|8470|8471.6|8470.1|8471.4|8469.9|17
1719531600000|2024-06-27 23:40:00|8471.6|8470.1|8471.6|8470.1|8472.1|8471.2|8471.1|8469.9|44
1719531900000|2024-06-27 23:45:00|8471.7|8470.2|8471.2|8469.7|8471.7|8470.6|8471.2|8469.7|24
1719532200000|2024-06-27 23:50:00|8471.3|8469.8|8469.6|8468.1|8471.4|8469.9|8469.2|8468|59
1719532500000|2024-06-27 23:55:00|8469.5|8468|8469.3|8467.8|8469.6|8468.4|8468.9|8467.6|39
1719532800000|2024-06-28 00:00:00|8469|8468.1|8469.1|8467.6|8469.1|8468.2|8468.7|8467.5|50
1719533100000|2024-06-28 00:05:00|8468.8|8467.9|8470.2|8468.7|8470.3|8468.9|8468.8|8467.7|66
1719533400000|2024-06-28 00:10:00|8469.9|8469|8470.2|8468.7|8470.4|8469.2|8469.9|8468.6|33
1719533700000|2024-06-28 00:15:00|8469.8|8468.9|8470.1|8468.6|8470.3|8469|8469.6|8468.3|55
1719534000000|2024-06-28 00:20:00|8470|8468.5|8470.1|8468.6|8470.5|8469.2|8469.9|8468.5|43
1719534300000|2024-06-28 00:25:00|8470.2|8468.7|8470.5|8469|8470.6|8469.1|8470.1|8468.6|29
1719534600000|2024-06-28 00:30:00|8470.6|8469.1|8469.9|8469|8470.7|8469.2|8469.7|8468.5|51
1719534900000|2024-06-28 00:35:00|8470|8469.1|8470.7|8469.2|8471.2|8469.8|8469.9|8468.9|58
1719535200000|2024-06-28 00:40:00|8470.8|8469.3|8470.4|8469.5|8470.8|8469.7|8470.1|8468.9|28
1719535500000|2024-06-28 00:45:00|8470.3|8469.4|8470.3|8469.4|8470.4|8469.5|8470.1|8469.2|26
1719535800000|2024-06-28 00:50:00|8470.4|8469.5|8471.8|8470.9|8472.3|8470.9|8470.2|8469|96
1719536100000|2024-06-28 00:55:00|8472.1|8471.2|8471.6|8470.1|8473.2|8471.7|8470.7|8469.3|146
1719536400000|2024-06-28 01:00:00|8471.8|8470.3|8470.2|8468.7|8471.8|8470.3|8469.9|8468.4|105
1719536700000|2024-06-28 01:05:00|8470.3|8468.8|8469.6|8468.1|8470.3|8469.1|8469.1|8467.8|96
1719537000000|2024-06-28 01:10:00|8469.5|8468|8469.5|8468|8470.1|8468.6|8469|8467.7|94
1719537300000|2024-06-28 01:15:00|8469.6|8468.1|8468.8|8467.9|8470.1|8468.6|8468.3|8467.2|120
1719537600000|2024-06-28 01:20:00|8468.9|8468|8467.5|8466|8468.9|8468|8467.2|8465.7|116
1719537900000|2024-06-28 01:25:00|8467.4|8465.9|8467.9|8467|8468.7|8467.4|8467.3|8465.8|106
1719538200000|2024-06-28 01:30:00|8467.8|8466.9|8467.6|8466.1|8468.2|8467.2|8467.4|8465.9|98
1719538500000|2024-06-28 01:35:00|8467.7|8466.2|8466.3|8465.4|8467.9|8466.7|8465.2|8464.3|100
1719538800000|2024-06-28 01:40:00|8466.4|8465.5|8467.1|8465.6|8467.3|8466|8465.3|8464.2|157
1719539100000|2024-06-28 01:45:00|8467|8465.5|8466.7|8465.2|8468.3|8466.8|8466.3|8465.1|111
1719539400000|2024-06-28 01:50:00|8466.6|8465.1|8467.6|8466.1|8467.9|8466.4|8466|8464.5|99
1719539700000|2024-06-28 01:55:00|8467.5|8466|8466.5|8465.6|8467.5|8466.1|8465.9|8464.8|117
1719540000000|2024-06-28 02:00:00|8466.6|8465.7|8465.9|8465|8466.8|8465.9|8465.7|8464.4|141
1719540300000|2024-06-28 02:05:00|8465.8|8464.9|8465.4|8464.5|8466.2|8465|8465.2|8463.9|74
1719540600000|2024-06-28 02:10:00|8465.5|8464.6|8465.9|8464.4|8466|8464.6|8464.9|8463.5|81
1719540900000|2024-06-28 02:15:00|8466|8464.5|8465.4|8463.9|8466.1|8464.8|8465.4|8463.9|67
1719541200000|2024-06-28 02:20:00|8465.5|8464|8465.4|8464.5|8465.8|8464.6|8464.9|8463.6|109
1719541500000|2024-06-28 02:25:00|8465.5|8464.6|8465.6|8464.7|8465.8|8464.7|8464.6|8463.4|59
1719541800000|2024-06-28 02:30:00|8465.5|8464.6|8465.2|8463.7|8465.6|8464.7|8465|8463.6|34
1719542100000|2024-06-28 02:35:00|8465.1|8463.6|8465.6|8464.7|8465.8|8464.7|8464.4|8463.2|59
1719542400000|2024-06-28 02:40:00|8466|8464.5|8465.3|8463.8|8466.1|8464.6|8464.7|8463.6|64
1719542700000|2024-06-28 02:45:00|8465.2|8463.7|8463.5|8462.6|8465.3|8463.8|8463.5|8462.1|61
1719543000000|2024-06-28 02:50:00|8463.6|8462.7|8463.1|8462.2|8463.6|8462.7|8462.9|8461.7|40
1719543300000|2024-06-28 02:55:00|8463|8462.1|8464.5|8463|8464.5|8463|8463|8461.6|57
1719543600000|2024-06-28 03:00:00|8464.4|8462.9|8464|8463.1|8464.5|8463.1|8463.7|8462.6|64
1719543900000|2024-06-28 03:05:00|8464.1|8463.2|8464.9|8463.4|8464.9|8463.5|8463.9|8462.8|44
1719544200000|2024-06-28 03:10:00|8465.1|8463.6|8465.5|8464.6|8465.6|8464.7|8464.5|8463.4|54
1719544500000|2024-06-28 03:15:00|8465.4|8464.5|8465|8464.1|8465.6|8464.7|8465|8463.8|40
1719544800000|2024-06-28 03:20:00|8465.1|8464.2|8465|8464.1|8465.5|8464.4|8464.6|8463.4|64
1719545100000|2024-06-28 03:25:00|8465.3|8463.8|8465.7|8464.2|8465.7|8464.2|8465|8463.5|45
1719545400000|2024-06-28 03:30:00|8465.6|8464.1|8465.8|8464.3|8466.1|8464.7|8465.4|8464.1|42
1719545700000|2024-06-28 03:35:00|8465.5|8464.6|8466.1|8464.6|8466.5|8465.2|8465.5|8464.6|40
1719546000000|2024-06-28 03:40:00|8466.2|8464.7|8465.8|8464.9|8466.2|8465|8465.7|8464.7|33
1719546300000|2024-06-28 03:45:00|8466.2|8464.7|8465.7|8464.8|8466.5|8465.3|8465.7|8464.5|51
1719546600000|2024-06-28 03:50:00|8465.6|8464.7|8465.8|8464.9|8466.2|8465.1|8465.4|8464.1|32
1719546900000|2024-06-28 03:55:00|8466.1|8464.6|8466.5|8465|8466.7|8465.2|8465.6|8464.6|27
1719547200000|2024-06-28 04:00:00|8466.6|8465.1|8466.6|8465.1|8466.8|8465.6|8466|8464.8|57
1719547500000|2024-06-28 04:05:00|8466.5|8465|8465.8|8464.9|8466.7|8465.4|8465.8|8464.7|24
1719547800000|2024-06-28 04:10:00|8465.7|8464.8|8465.8|8464.9|8465.9|8465|8465.6|8464.7|22
1719548100000|2024-06-28 04:15:00|8465.7|8464.8|8466.3|8464.8|8466.7|8465.6|8465.7|8464.8|19
1719548400000|2024-06-28 04:20:00|8466.4|8464.9|8466.4|8465.5|8466.7|8465.8|8466|8464.9|30
1719548700000|2024-06-28 04:25:00|8466.7|8465.2|8466.3|8465.4|8467.1|8465.8|8466|8464.9|48
1719549000000|2024-06-28 04:30:00|8466.4|8465.5|8467.1|8465.6|8467.3|8465.9|8466.3|8465|38
1719549300000|2024-06-28 04:35:00|8467|8465.5|8466.1|8464.6|8467.2|8465.7|8466.1|8464.6|45
1719549600000|2024-06-28 04:40:00|8466.3|8464.8|8466.2|8465.3|8466.6|8465.6|8466.2|8464.8|39
1719549900000|2024-06-28 04:45:00|8466.3|8465.4|8466.2|8465.3|8466.8|8465.6|8466.2|8465.3|26
1719550200000|2024-06-28 04:50:00|8466.3|8465.4|8466.6|8465.7|8466.6|8465.7|8466.1|8465.2|27
1719550500000|2024-06-28 04:55:00|8466.5|8465.6|8466.6|8465.1|8466.6|8465.6|8466.2|8465.1|24
1719550800000|2024-06-28 05:00:00|8466.1|8465.2|8466.9|8466|8466.9|8466|8466.1|8465.2|31
1719551100000|2024-06-28 05:05:00|8467|8466.1|8467.2|8466.3|8467.4|8466.3|8466.7|8465.5|30
1719551400000|2024-06-28 05:10:00|8467.3|8466.4|8466|8465.1|8467.5|8466.4|8466|8465.1|50
1719551700000|2024-06-28 05:15:00|8465.8|8464.9|8466.1|8465.2|8466.4|8465.2|8465.7|8464.5|30
1719552000000|2024-06-28 05:20:00|8466|8465.1|8466.3|8465.4|8466.4|8465.4|8466|8464.8|44
1719552300000|2024-06-28 05:25:00|8466.2|8465.3|8466|8464.5|8466.3|8465.4|8465.6|8464.3|56
1719552600000|2024-06-28 05:30:00|8465.9|8464.4|8465.1|8463.6|8465.9|8464.4|8464.9|8463.6|55
1719552900000|2024-06-28 05:35:00|8465.2|8463.7|8464.7|8463.2|8465.2|8463.8|8464.4|8463.1|47
1719553200000|2024-06-28 05:40:00|8464.6|8463.1|8464|8463.1|8464.7|8463.5|8464|8462.7|36
1719553500000|2024-06-28 05:45:00|8464.1|8463.2|8463.1|8462.2|8464.5|8463.3|8463|8461.9|56
1719553800000|2024-06-28 05:50:00|8463.2|8462.3|8463.4|8461.9|8463.5|8462.3|8462.9|8461.9|32
1719554100000|2024-06-28 05:55:00|8463.5|8462|8464.3|8460.1|8464.6|8463.1|8463.1|8460.1|105
1719554400000|2024-06-28 06:00:00|8464|8461.1|8462.9|8461.4|8465|8463.6|8462.6|8461.1|216
1719554700000|2024-06-28 06:05:00|8463|8461.5|8462.6|8461.1|8463.7|8462.6|8462.3|8461.1|134
1719555000000|2024-06-28 06:10:00|8462.7|8461.2|8463.2|8461.7|8463.7|8462.5|8462.7|8461.2|111
1719555300000|2024-06-28 06:15:00|8463.1|8461.6|8462.3|8461.4|8463.1|8462|8461.2|8459.8|101
1719555600000|2024-06-28 06:20:00|8462.2|8461.3|8463.4|8462.5|8463.9|8463|8462|8461.1|122
1719555900000|2024-06-28 06:25:00|8463.3|8462.4|8463|8462.1|8464.3|8463.4|8462.7|8461.8|128
1719556200000|2024-06-28 06:30:00|8462.9|8462|8463.7|8462.8|8464.3|8463.4|8462.9|8462|113
1719556500000|2024-06-28 06:35:00|8463.8|8462.9|8463.9|8463|8464.3|8463.4|8463.6|8462.7|83
1719556800000|2024-06-28 06:40:00|8464|8463.1|8464.9|8463.4|8465.2|8463.7|8463.5|8462.4|157
1719557100000|2024-06-28 06:45:00|8464.8|8463.3|8463.9|8463|8465|8463.5|8463.2|8462.2|152
1719557400000|2024-06-28 06:50:00|8464|8463.1|8463.9|8463|8464.9|8464|8463.5|8462.6|102
1719557700000|2024-06-28 06:55:00|8463.8|8462.9|8462.9|8461.4|8464.2|8463.3|8462.2|8461|117
1719558000000|2024-06-28 07:00:00|8463.1|8461.6|8465.6|8464.1|8465.9|8464.8|8462.6|8461.4|221
1719558300000|2024-06-28 07:05:00|8465.5|8464|8464.3|8463.4|8465.9|8464.8|8464.1|8463.2|152
1719558600000|2024-06-28 07:10:00|8464.2|8463.3|8461.9|8461|8464.3|8463.4|8461.9|8461|102
1719558900000|2024-06-28 07:15:00|8461.8|8460.9|8462.1|8461.2|8462.7|8461.5|8459.2|8458.3|202
1719559200000|2024-06-28 07:20:00|8462.2|8461.3|8462.7|8461.8|8462.7|8461.8|8460|8459.1|201
1719559500000|2024-06-28 07:25:00|8462.8|8461.9|8461.5|8460.6|8464.2|8463.2|8461.5|8460.6|183
1719559800000|2024-06-28 07:30:00|8461.4|8460.5|8462.4|8461.5|8463.4|8461.9|8460.9|8460|208
1719560100000|2024-06-28 07:35:00|8462.3|8461.4|8463.3|8462.4|8463.4|8462.5|8461.5|8460.6|154
1719560400000|2024-06-28 07:40:00|8463.4|8462.5|8461.1|8460.2|8464|8463.1|8460.7|8459.8|158
1719560700000|2024-06-28 07:45:00|8461|8460.1|8459.9|8459|8461.2|8460.3|8458.3|8457.4|177
1719561000000|2024-06-28 07:50:00|8460|8459.1|8461.1|8459.6|8461.1|8459.8|8458.4|8457.5|71
1719561300000|2024-06-28 07:55:00|8461|8459.5|8460.9|8460|8461.1|8460.2|8459.6|8458.6|159
1719561600000|2024-06-28 08:00:00|8460.6|8459.7|8460.7|8459.8|8461.1|8460.2|8458.9|8458|165
1719561900000|2024-06-28 08:05:00|8460.6|8459.7|8463.2|8462.3|8463.7|8462.4|8460.5|8459.6|166
1719562200000|2024-06-28 08:10:00|8463.8|8462.2|8460.8|8459.9|8464|8462.8|8460.3|8459.4|173
1719562500000|2024-06-28 08:15:00|8460.9|8460|8460.9|8459.4|8461.4|8460.3|8460.4|8459.4|149
1719562800000|2024-06-28 08:20:00|8461|8459.5|8463.1|8462.2|8463.4|8462.2|8460.9|8459.4|118
1719563100000|2024-06-28 08:25:00|8463|8462.1|8463.2|8462.3|8463.7|8462.5|8462.1|8460.8|115
1719563400000|2024-06-28 08:30:00|8463.3|8462.4|8465.5|8464.6|8465.7|8464.8|8463.2|8462.2|114
1719563700000|2024-06-28 08:35:00|8465.4|8464.5|8464.9|8464|8465.6|8464.7|8464.4|8463.3|94
1719564000000|2024-06-28 08:40:00|8464.8|8463.9|8464.4|8463.5|8465.1|8464.2|8464.3|8463.4|133
1719564300000|2024-06-28 08:45:00|8464.5|8463.6|8464.8|8463.9|8464.9|8464|8463.4|8462.5|111
1719564600000|2024-06-28 08:50:00|8464.6|8463.7|8463.2|8461.7|8465.3|8464|8463.1|8461.6|119
1719564900000|2024-06-28 08:55:00|8463.4|8461.9|8467.3|8465.8|8468.6|8467.6|8463.2|8461.7|336
1719565200000|2024-06-28 09:00:00|8467.4|8465.9|8467.5|8466.6|8469.7|8468.3|8466.9|8465.7|231
1719565500000|2024-06-28 09:05:00|8467.6|8466.7|8464.6|8463.7|8467.6|8466.7|8463.9|8462.6|214
1719565800000|2024-06-28 09:10:00|8464.5|8463.6|8463.2|8462.3|8464.6|8463.7|8463|8461.9|158
1719566100000|2024-06-28 09:15:00|8463.3|8462.4|8463.6|8462.7|8463.9|8463|8462.7|8461.6|134
1719566400000|2024-06-28 09:20:00|8463.5|8462.6|8462.2|8461.3|8463.6|8462.7|8461.6|8460.7|134
1719566700000|2024-06-28 09:25:00|8462.1|8461.2|8462.4|8461.5|8463.4|8462.5|8461.3|8460.4|124
1719567000000|2024-06-28 09:30:00|8462.6|8461.7|8463.8|8462.9|8464.5|8463.6|8461.5|8460.6|164
1719567300000|2024-06-28 09:35:00|8463.9|8463|8466.2|8465.3|8467.3|8466.2|8463.4|8462.5|189
1719567600000|2024-06-28 09:40:00|8466.1|8465.2|8465|8464.1|8467.1|8466.2|8464.9|8464|154
1719567900000|2024-06-28 09:45:00|8464.9|8464|8464.9|8464|8465.6|8464.7|8463.6|8462.7|147
1719568200000|2024-06-28 09:50:00|8464.7|8463.8|8464.9|8464|8465.5|8464.5|8464.5|8463.6|71
1719568500000|2024-06-28 09:55:00|8465.1|8464.2|8467.2|8465.7|8467.3|8466.1|8464.5|8463.4|143
1719568800000|2024-06-28 10:00:00|8467.3|8465.8|8466.7|8465.8|8468.2|8467|8465.6|8464.7|172
1719569100000|2024-06-28 10:05:00|8466.6|8465.7|8468.2|8467.3|8468.8|8467.9|8466.4|8465.5|148
1719569400000|2024-06-28 10:10:00|8468.3|8467.4|8468.1|8467.2|8468.5|8467.6|8466.9|8466|154
1719569700000|2024-06-28 10:15:00|8468|8467.1|8466.7|8465.2|8468.1|8467.2|8466.6|8465.2|134
1719570000000|2024-06-28 10:20:00|8466.8|8465.3|8467|8466.1|8467.9|8467|8466.6|8465.2|128
1719570300000|2024-06-28 10:25:00|8466.9|8466|8465.8|8464.9|8467.4|8466.2|8465.7|8464.8|110
1719570600000|2024-06-28 10:30:00|8465.7|8464.8|8464|8463.1|8466.6|8465.7|8462.8|8461.5|166
1719570900000|2024-06-28 10:35:00|8464.5|8463.6|8465|8464.1|8465.6|8464.7|8464.4|8463.5|120
1719571200000|2024-06-28 10:40:00|8464.9|8464|8464.7|8463.8|8465.8|8464.9|8464.2|8462.9|124
1719571500000|2024-06-28 10:45:00|8464.6|8463.7|8463.8|8462.3|8464.7|8463.8|8463.1|8461.7|133
1719571800000|2024-06-28 10:50:00|8463.7|8462.2|8462|8460.5|8464.1|8463.1|8461.9|8460.4|131
1719572100000|2024-06-28 10:55:00|8461.9|8460.4|8462.8|8461.3|8464.1|8463.2|8461.9|8460.4|149
1719572400000|2024-06-28 11:00:00|8462.9|8461.4|8464.1|8462.6|8464.3|8463|8461.7|8460.8|160
1719572700000|2024-06-28 11:05:00|8464.2|8462.7|8464.8|8463.3|8464.9|8463.5|8463.6|8462.1|127
1719573000000|2024-06-28 11:10:00|8464.7|8463.2|8464.2|8463.3|8465|8464.1|8464.1|8462.6|126
1719573300000|2024-06-28 11:15:00|8464.6|8463.1|8464.5|8463.6|8465.7|8464.8|8464.1|8462.9|122
1719573600000|2024-06-28 11:20:00|8464.4|8463.5|8463|8462.1|8465.2|8464.3|8462.7|8461.8|120
1719573900000|2024-06-28 11:25:00|8462.9|8462|8463.8|8462.9|8464.5|8463.4|8462.7|8461.8|113
1719574200000|2024-06-28 11:30:00|8463.7|8462.8|8462.7|8461.8|8463.8|8462.9|8461.6|8460.7|148
1719574500000|2024-06-28 11:35:00|8462.5|8461.6|8463.6|8462.7|8463.9|8463|8462.1|8461.2|123
1719574800000|2024-06-28 11:40:00|8463.7|8462.8|8464.1|8463.2|8464.3|8463.4|8463.4|8462.5|103
1719575100000|2024-06-28 11:45:00|8464.2|8463.3|8463.4|8462.5|8464.2|8463.3|8463.1|8462.2|67
1719575400000|2024-06-28 11:50:00|8463.5|8462.6|8461.9|8461|8464.2|8463.1|8461.3|8460.4|108
1719575700000|2024-06-28 11:55:00|8461.8|8460.9|8462.5|8461|8462.8|8461.6|8460|8459.1|211
1719576000000|2024-06-28 12:00:00|8462.3|8460.8|8463.5|8462.6|8464.3|8463.2|8462.2|8460.8|217
1719576300000|2024-06-28 12:05:00|8463.6|8462.7|8464.4|8463.5|8464.7|8463.6|8462.8|8461.9|166
1719576600000|2024-06-28 12:10:00|8464.3|8463.4|8464.6|8463.7|8465.4|8464.5|8464|8463.1|130
1719576900000|2024-06-28 12:15:00|8464.5|8463.6|8465.2|8464.3|8465.8|8464.6|8463.7|8462.6|153
1719577200000|2024-06-28 12:20:00|8465.4|8464.5|8465.1|8464.2|8466.5|8465.5|8464.9|8464|250
1719577500000|2024-06-28 12:25:00|8465|8464.1|8472.3|8461.3|8472.3|8465.8|8464.1|8461.3|228
1719577800000|2024-06-28 12:30:00|8473.6|8462.6|8463.7|8462.2|8474.1|8464.6|8462.8|8455.2|893
1719578100000|2024-06-28 12:35:00|8463.6|8462.1|8462.2|8461.3|8464.4|8463.2|8462.1|8460.9|406
1719578400000|2024-06-28 12:40:00|8462.3|8461.4|8463.3|8462.4|8463.9|8463|8462|8460.9|390
1719578700000|2024-06-28 12:45:00|8463.2|8462.3|8462.9|8462|8463.5|8462.6|8462.1|8461.2|269
1719579000000|2024-06-28 12:50:00|8463|8462.1|8462.8|8461.9|8465|8464.1|8462.3|8461.4|292
1719579300000|2024-06-28 12:55:00|8462.9|8462|8462.5|8461.6|8464.5|8463.6|8462.4|8461.5|281
1719579600000|2024-06-28 13:00:00|8462.6|8461.7|8464.5|8463.6|8465.2|8464.3|8462.2|8461.1|306
1719579900000|2024-06-28 13:05:00|8464.4|8463.5|8464.7|8463.8|8466.2|8464.9|8463.6|8462.7|247
1719580200000|2024-06-28 13:10:00|8464.4|8463.5|8463.7|8462.2|8465.3|8464|8463.3|8462|286
1719580500000|2024-06-28 13:15:00|8463.6|8462.1|8465.3|8464.4|8466.8|8465.5|8463.2|8461.9|252
1719580800000|2024-06-28 13:20:00|8465.2|8464.3|8464.6|8463.7|8466.1|8465.2|8463.4|8462.5|287
1719581100000|2024-06-28 13:25:00|8464.5|8463.6|8463.8|8462.9|8465.3|8464.4|8462.8|8461.9|225
1719581400000|2024-06-28 13:30:00|8464|8463.1|8463.5|8462.6|8465.8|8464.3|8462.2|8461.3|351
1719581700000|2024-06-28 13:35:00|8463.6|8462.7|8465.4|8464.5|8465.9|8464.9|8463|8462.1|246
1719582000000|2024-06-28 13:40:00|8465.3|8464.4|8466.5|8465|8466.5|8465.1|8464.7|8463.3|269
1719582300000|2024-06-28 13:45:00|8467|8464.6|8465.5|8464|8467.6|8466.6|8465.2|8464|274
1719582600000|2024-06-28 13:50:00|8465.4|8463.9|8466.5|8465.6|8466.8|8465.8|8464.5|8463.6|292
1719582900000|2024-06-28 13:55:00|8466.7|8465.8|8469.6|8466.1|8469.9|8468.4|8466.7|8465.8|277
1719583200000|2024-06-28 14:00:00|8469.9|8465.8|8469.1|8468.2|8471.1|8469|8467.8|8464.9|427
1719583500000|2024-06-28 14:05:00|8469.2|8468.3|8470.7|8469.8|8471|8469.8|8467.9|8467|323
1719583800000|2024-06-28 14:10:00|8470.9|8470|8474|8473.1|8474.5|8473.6|8470.2|8469.1|366
1719584100000|2024-06-28 14:15:00|8474.1|8473.2|8471.5|8470.6|8474.1|8473.2|8471|8470.1|259
1719584400000|2024-06-28 14:20:00|8471.4|8470.5|8471.4|8470.5|8471.6|8470.7|8469.9|8469|230
1719584700000|2024-06-28 14:25:00|8471.3|8470.4|8471.2|8470.3|8472.5|8471.6|8470.9|8469.6|272
1719585000000|2024-06-28 14:30:00|8471|8470.1|8473.1|8472.2|8473.7|8472.8|8470.3|8469.4|209
1719585300000|2024-06-28 14:35:00|8473.2|8472.3|8473.8|8472.9|8475.6|8474.7|8473.2|8472.3|345
1719585600000|2024-06-28 14:40:00|8473.7|8472.8|8472.7|8471.8|8475.1|8474.2|8471.8|8470.4|428
1719585900000|2024-06-28 14:45:00|8472.8|8471.9|8475.3|8474.4|8477.3|8476|8472.5|8471.6|486
1719586200000|2024-06-28 14:50:00|8475.2|8474.3|8481.3|8479.8|8481.9|8480.7|8474.5|8473.6|749
1719586500000|2024-06-28 14:55:00|8481.4|8479.9|8478.2|8477.3|8482.9|8481.4|8477.4|8476|848
1719586800000|2024-06-28 15:00:00|8478.3|8477.4|8475.6|8474.1|8479.7|8478.2|8474.3|8473.2|672
1719587100000|2024-06-28 15:05:00|8475.7|8474.2|8475.2|8474.3|8477.2|8476.2|8474.6|8473.7|337
1719587400000|2024-06-28 15:10:00|8475.3|8474.4|8476.4|8475.5|8477.3|8476.4|8475.3|8474.4|329
1719587700000|2024-06-28 15:15:00|8476.3|8475.4|8477.3|8476.4|8477.7|8476.8|8474.9|8474|258
1719588000000|2024-06-28 15:20:00|8477.4|8476.5|8478.9|8478|8479.2|8478.3|8476.9|8476|225
1719588300000|2024-06-28 15:25:00|8478.8|8477.9|8478.6|8477.7|8479.9|8479|8478|8477.1|195
1719588600000|2024-06-28 15:30:00|8478.7|8477.8|8479.5|8478.6|8480.4|8479.5|8478.7|8477.8|185
1719588900000|2024-06-28 15:35:00|8479.4|8478.5|8477.2|8476.3|8479.4|8478.5|8476.7|8475.3|239
1719589200000|2024-06-28 15:40:00|8477.1|8476.2|8476.7|8475.8|8477.2|8476.3|8475.9|8474.6|161
1719589500000|2024-06-28 15:45:00|8476.6|8475.7|8476.7|8475.8|8478.4|8477.5|8476.1|8474.6|213
1719589800000|2024-06-28 15:50:00|8476.6|8475.7|8475.2|8474.3|8476.8|8475.7|8474.7|8473.8|176
1719590100000|2024-06-28 15:55:00|8475.3|8474.4|8476.4|8475.5|8477|8476.1|8475.3|8474.4|229
1719590400000|2024-06-28 16:00:00|8476.5|8475.6|8477.9|8476.4|8478|8476.7|8473.8|8472.9|257
1719590700000|2024-06-28 16:05:00|8477.5|8476.6|8478.1|8477.2|8478.6|8477.5|8476.4|8474.9|258
1719591000000|2024-06-28 16:10:00|8478|8477.1|8479.9|8479|8480.3|8479.3|8477.9|8477|187
1719591300000|2024-06-28 16:15:00|8479.8|8478.9|8476.2|8474.7|8480.2|8479|8476.1|8474.7|230
1719591600000|2024-06-28 16:20:00|8476|8474.5|8478.5|8477|8478.7|8477.2|8475.2|8474|196
1719591900000|2024-06-28 16:25:00|8478.4|8476.9|8477.5|8476.6|8479|8477.7|8476.9|8476|119
1719592200000|2024-06-28 16:30:00|8477.6|8476.7|8479.3|8477.8|8480|8478.5|8476.7|8475.6|173
1719592500000|2024-06-28 16:35:00|8479.4|8477.9|8478.8|8477.9|8480.1|8478.8|8478.5|8477.6|116
1719592800000|2024-06-28 16:40:00|8479|8478.1|8476.9|8476|8479|8478.1|8476.5|8475.6|149
1719593100000|2024-06-28 16:45:00|8476.8|8475.9|8476.7|8475.8|8477.3|8476.4|8476.5|8475.6|100
1719593400000|2024-06-28 16:50:00|8476.6|8475.7|8475.8|8474.9|8477.1|8476.2|8475.5|8474.3|105
1719593700000|2024-06-28 16:55:00|8475.7|8474.8|8476.9|8476|8477.3|8476.4|8475.7|8474.8|131
1719594000000|2024-06-28 17:00:00|8477.1|8475.6|8477|8475.5|8477.6|8476.7|8476.3|8475.4|130
1719594300000|2024-06-28 17:05:00|8476.7|8475.8|8476.5|8475.6|8477.3|8476.3|8476.3|8475.4|112
1719594600000|2024-06-28 17:10:00|8476.4|8475.5|8475|8474.1|8476.5|8475.6|8474.9|8473.8|109
1719594900000|2024-06-28 17:15:00|8474.9|8474|8475.7|8474.8|8475.9|8475|8474|8473.1|84
1719595200000|2024-06-28 17:20:00|8475.8|8474.9|8476.2|8475.3|8476.6|8475.7|8475.4|8474.5|72
1719595500000|2024-06-28 17:25:00|8476.3|8475.4|8476.9|8476|8477.5|8476.2|8475.9|8475|90
1719595800000|2024-06-28 17:30:00|8476.8|8475.9|8475.7|8474.8|8477|8476.1|8475.6|8474.7|136
1719596100000|2024-06-28 17:35:00|8475.6|8474.7|8478|8476.5|8478|8476.5|8475.5|8474.6|134
1719596400000|2024-06-28 17:40:00|8477.9|8476.4|8477.6|8476.1|8478.1|8476.6|8476.8|8475.8|124
1719596700000|2024-06-28 17:45:00|8477.7|8476.2|8477.4|8475.9|8477.7|8476.6|8476.8|8475.5|100
1719597000000|2024-06-28 17:50:00|8477.3|8475.8|8476.1|8475.2|8477.6|8476.1|8475.9|8475|75
1719597300000|2024-06-28 17:55:00|8476|8475.1|8476.9|8476|8477.7|8476.2|8475.9|8474.8|102
1719597600000|2024-06-28 18:00:00|8476.8|8475.9|8477.1|8475.6|8477.3|8476|8476.4|8475.1|90
1719597900000|2024-06-28 18:05:00|8477|8475.5|8477|8475.5|8477.6|8476.2|8476.6|8475.4|97
1719598200000|2024-06-28 18:10:00|8476.9|8475.4|8476.6|8475.7|8477.2|8475.8|8476.1|8475.1|61
1719598500000|2024-06-28 18:15:00|8476.7|8475.8|8476.9|8476|8477.2|8476.2|8476|8474.9|60
1719598800000|2024-06-28 18:20:00|8476.8|8475.9|8476.5|8475|8477.5|8476.2|8476.1|8474.7|100
1719599100000|2024-06-28 18:25:00|8476.2|8475.3|8476|8474.5|8476.7|8475.5|8475.7|8474.2|95
1719599400000|2024-06-28 18:30:00|8476.1|8474.6|8475.9|8474.4|8476.4|8474.9|8475.1|8473.9|81
1719599700000|2024-06-28 18:35:00|8475.8|8474.3|8476|8474.5|8476.1|8474.7|8474.9|8473.9|73
1719600000000|2024-06-28 18:40:00|8475.9|8474.4|8475.7|8474.8|8476.5|8475.1|8475.6|8474.3|80
1719600300000|2024-06-28 18:45:00|8475.8|8474.9|8476.6|8475.1|8476.8|8475.3|8475.8|8474.6|93
1719600600000|2024-06-28 18:50:00|8476.7|8475.2|8477.1|8475.6|8477.1|8475.6|8475.9|8474.8|69
1719600900000|2024-06-28 18:55:00|8477|8475.5|8474.4|8472.9|8477.2|8475.8|8474.2|8472.7|119
1719601200000|2024-06-28 19:00:00|8474.9|8473.4|8474.9|8473.4|8475|8473.6|8473.6|8472.4|169
1719601500000|2024-06-28 19:05:00|8475|8473.5|8476.8|8475.3|8476.9|8475.4|8474.1|8472.9|95
1719601800000|2024-06-28 19:10:00|8476.7|8475.2|8477.8|8476.3|8478.1|8476.6|8476|8475|67
1719602100000|2024-06-28 19:15:00|8477.7|8476.2|8477.5|8476|8477.8|8476.3|8476.9|8475.4|74
1719602400000|2024-06-28 19:20:00|8477.7|8476.2|8477.6|8476.1|8477.8|8476.3|8476.9|8475.5|93
1719602700000|2024-06-28 19:25:00|8477.5|8476|8476.3|8474.8|8477.6|8476.1|8476.1|8474.7|70
1719603000000|2024-06-28 19:30:00|8476.2|8474.7|8475.6|8474.1|8476.7|8475.2|8475.5|8474|149
1719603300000|2024-06-28 19:35:00|8475.7|8474.2|8475.3|8473.8|8475.8|8474.3|8474.7|8473.2|126
1719603600000|2024-06-28 19:40:00|8475.4|8473.9|8475.5|8474|8475.6|8474.1|8474.7|8473.2|135
1719603900000|2024-06-28 19:45:00|8475.6|8474.1|8475.6|8474.1|8475.7|8474.5|8475|8473.7|125
1719604200000|2024-06-28 19:50:00|8475.7|8474.2|8475|8473.5|8476.2|8474.7|8475|8473.5|119
1719604500000|2024-06-28 19:55:00|8475.1|8473.6|8473.9|8472.4|8475.3|8474.1|8473.2|8471.7|211
1719604800000|2024-06-28 20:00:00|8473.7|8472.2|8473.5|8472|8473.8|8472.3|8472.4|8470.9|136
1719605100000|2024-06-28 20:05:00|8473.4|8471.9|8472.4|8470.9|8473.5|8472|8472.3|8470.8|67
1719605400000|2024-06-28 20:10:00|8472.5|8471|8472.9|8471.4|8472.9|8471.4|8472.4|8470.9|27
1719605700000|2024-06-28 20:15:00|8472.8|8471.3|8472.9|8471.4|8473.3|8471.8|8472.6|8471.1|44
1719606000000|2024-06-28 20:20:00|8473|8471.5|8472.4|8470.9|8473|8471.5|8471.9|8470.4|42
1719606300000|2024-06-28 20:25:00|8472.3|8470.8|8472.7|8471.2|8472.7|8471.2|8471.9|8470.4|47
1719606600000|2024-06-28 20:30:00|8472.8|8471.3|8472.8|8471.3|8473.2|8471.7|8472.5|8471|92
1719606900000|2024-06-28 20:35:00|8472.7|8471.2|8472|8470.5|8472.8|8471.3|8471.9|8470.4|44
1719607200000|2024-06-28 20:40:00|8471.9|8470.4|8472.5|8471|8472.5|8471|8471.3|8469.8|78
1719607500000|2024-06-28 20:45:00|8472.6|8471.1|8474|8472.5|8474|8472.5|8472.5|8471|151
1719607800000|2024-06-28 20:50:00|8473.9|8472.4|8473.8|8472.3|8475.1|8473.6|8473.4|8471.9|185
1719608100000|2024-06-28 20:55:00|8474.3|8471.9|8477.9|8468.9|8480|8473.4|8474.2|8468.3|362
1719777600000|2024-06-30 20:00:00|8502.5|8482.6|8496.4|8484.6|8503.8|8489.8|8493.9|8482.6|55
1719777900000|2024-06-30 20:05:00|8494|8487.5|8499|8481.5|8502.8|8489.2|8494|8481.5|25
1719778200000|2024-06-30 20:10:00|8499.8|8482.3|8500.5|8485|8502|8488.3|8493.7|8481.3|47
1719778500000|2024-06-30 20:15:00|8500.2|8487|8489|8482.5|8500.2|8488|8488.1|8477.8|48
1719778800000|2024-06-30 20:20:00|8488.9|8482.4|8489.5|8483|8493.9|8483|8488|8479|31
1719779100000|2024-06-30 20:25:00|8489.7|8483.2|8490.8|8484.3|8490.8|8484.3|8488.8|8482.3|21
1719779400000|2024-06-30 20:30:00|8490.9|8484.4|8490.8|8484.3|8490.9|8484.4|8490.8|8484.3|4
1719779700000|2024-06-30 20:35:00|8495.7|8482.9|8487.5|8481|8495.7|8484.4|8485.7|8476.4|28
1719780000000|2024-06-30 20:40:00|8485.8|8479.3|8493.3|8486.8|8494.2|8487.1|8485.6|8477.3|43
1719780300000|2024-06-30 20:45:00|8493.2|8486.7|8488.5|8482|8495.5|8488|8487.3|8478.2|33
1719780600000|2024-06-30 20:50:00|8487.3|8480.8|8496.5|8478.3|8498.4|8483.3|8487.3|8477.1|71
1719780900000|2024-06-30 20:55:00|8497|8477.9|8499|8487.1|8499.2|8487.3|8492.6|8477.9|41
1719781200000|2024-06-30 21:00:00|8502.2|8490.3|8495.3|8483.4|8502.8|8490.9|8491.9|8481.2|96
1719781500000|2024-06-30 21:05:00|8495.5|8483.6|8501.6|8489.7|8501.8|8489.9|8493.6|8481.7|120
1719781800000|2024-06-30 21:10:00|8496.5|8484.6|8498.2|8486.3|8500.3|8488.4|8494|8482.1|112
1719782100000|2024-06-30 21:15:00|8497.9|8486.6|8502.2|8490.3|8502.8|8490.9|8497.6|8485.9|142
1719782400000|2024-06-30 21:20:00|8500.7|8488.8|8499.3|8487.4|8502|8490.1|8498.2|8486.5|133
1719782700000|2024-06-30 21:25:00|8499.4|8487.6|8499|8487.1|8500.6|8489.4|8497.6|8485.7|123
1719783000000|2024-06-30 21:30:00|8498.8|8486.9|8498.3|8487.6|8499|8488.8|8497.1|8485.3|149
1719783300000|2024-06-30 21:35:00|8498.2|8487.7|8497.1|8485.2|8498.9|8488.6|8495|8484.4|136
1719783600000|2024-06-30 21:40:00|8497|8485.1|8496.4|8484.5|8497.8|8487.6|8495.2|8484.5|159
1719783900000|2024-06-30 21:45:00|8496.3|8484.4|8494.9|8483.8|8496.9|8485.9|8493.5|8482.5|175
1719784200000|2024-06-30 21:50:00|8495.1|8483.7|8495|8485.7|8496|8485.7|8493.3|8482.7|127
1719784500000|2024-06-30 21:55:00|8495.1|8485.5|8496|8484.1|8496.4|8486.2|8495|8483.2|119
1719784800000|2024-06-30 22:00:00|8495|8485.9|8489.7|8485.4|8495|8486.2|8488|8479.6|435
1719785100000|2024-06-30 22:05:00|8489.1|8485.9|8488.4|8485.6|8489.3|8486.9|8487.7|8484.3|135
1719785400000|2024-06-30 22:10:00|8488.5|8485.7|8489.1|8486.6|8489.1|8486.8|8486.7|8484.7|121
1719785700000|2024-06-30 22:15:00|8489|8486.5|8488.6|8487.1|8489.9|8487.9|8487.4|8485.9|194
1719786000000|2024-06-30 22:20:00|8488.7|8487.2|8488.3|8486.8|8489.1|8487.6|8488.2|8486.7|80
1719786300000|2024-06-30 22:25:00|8488.4|8486.9|8490.5|8489|8490.6|8489.1|8488.2|8486.7|112
1719786600000|2024-06-30 22:30:00|8490.4|8488.9|8488.4|8486.9|8490.4|8488.9|8488|8486.5|115
1719786900000|2024-06-30 22:35:00|8488.5|8487|8488|8486.5|8488.8|8487.3|8488|8486.5|102
1719787200000|2024-06-30 22:40:00|8488.1|8486.6|8487.8|8486.3|8488.2|8486.7|8487.4|8485.9|61
1719787500000|2024-06-30 22:45:00|8487.7|8486.2|8487.2|8485.7|8488|8486.5|8487.1|8485.6|65
1719787800000|2024-06-30 22:50:00|8487.3|8485.8|8487.8|8486.3|8487.8|8486.3|8487.1|8485.6|52
1719788100000|2024-06-30 22:55:00|8487.9|8486.4|8488.6|8487.1|8488.9|8487.4|8487.5|8486|53
1719788400000|2024-06-30 23:00:00|8488.9|8487.4|8489.9|8488.4|8490.2|8488.7|8488.9|8487.4|104
1719788700000|2024-06-30 23:05:00|8489.8|8488.3|8489.8|8488.3|8489.9|8488.4|8489.7|8488.2|28
1719789000000|2024-06-30 23:10:00|8489.7|8488.2|8489.9|8488.4|8490|8488.5|8489.5|8488|42
1719789300000|2024-06-30 23:15:00|8489.8|8488.3|8489.6|8488.7|8490|8488.7|8489.6|8488.1|43
1719789600000|2024-06-30 23:20:00|8489.5|8488.6|8489.8|8488.3|8489.9|8488.7|8489.4|8488.2|44
1719789900000|2024-06-30 23:25:00|8489.9|8488.4|8488.6|8487.7|8489.9|8488.4|8488.6|8487.6|45
1719790200000|2024-06-30 23:30:00|8489.1|8487.6|8488.4|8486.9|8489.1|8487.7|8488.1|8486.9|22
1719790500000|2024-06-30 23:35:00|8488.1|8487.2|8488.2|8487.3|8488.4|8487.3|8488|8486.8|13
1719790800000|2024-06-30 23:40:00|8488.1|8487.2|8488.7|8487.2|8488.8|8487.4|8488.1|8487|24
1719791100000|2024-06-30 23:45:00|8488.6|8487.1|8487.9|8487|8488.7|8487.4|8487.6|8486.7|24
1719791400000|2024-06-30 23:50:00|8487.8|8486.9|8488.4|8486.9|8489.1|8487.6|8487.6|8486.5|41
1719791700000|2024-06-30 23:55:00|8488|8487.1|8488|8486.5|8488.6|8487.4|8487.9|8486.5|45
1719792000000|2024-07-01 00:00:00|8487.9|8486.4|8490.5|8489|8490.6|8489.1|8487.9|8486.4|124
1719792300000|2024-07-01 00:05:00|8490.3|8489.4|8488.8|8487.9|8490.4|8489.4|8488.8|8487.7|70
1719792600000|2024-07-01 00:10:00|8488.9|8488|8489.1|8488.2|8489.7|8488.3|8488.7|8487.5|61
1719792900000|2024-07-01 00:15:00|8489.2|8488.3|8493.1|8491.6|8493.3|8491.9|8489.1|8488.2|137
1719793200000|2024-07-01 00:20:00|8493.2|8491.7|8493.4|8492.5|8494.3|8493.1|8493|8491.6|117
1719793500000|2024-07-01 00:25:00|8493.5|8492.6|8492.3|8491.4|8494.2|8493|8492.3|8491.2|109
1719793800000|2024-07-01 00:30:00|8492.2|8491.3|8492.9|8492|8493.5|8492.3|8492.2|8491.3|67
1719794100000|2024-07-01 00:35:00|8493|8492.1|8493.9|8493|8494.2|8493|8492.7|8491.8|109
1719794400000|2024-07-01 00:40:00|8494|8493.1|8494.6|8493.1|8494.8|8493.5|8493.8|8492.6|96
1719794700000|2024-07-01 00:45:00|8494.7|8493.2|8494.2|8493.3|8494.8|8493.8|8493.9|8492.9|103
1719795000000|2024-07-01 00:50:00|8494.1|8493.2|8494.2|8493.3|8494.6|8493.5|8493.9|8492.9|79
1719795300000|2024-07-01 00:55:00|8494.6|8493.1|8493.2|8492.3|8494.7|8493.5|8493.2|8492.3|123
1719795600000|2024-07-01 01:00:00|8493.3|8492.4|8491.9|8491|8493.4|8492.4|8491.8|8490.9|147
1719795900000|2024-07-01 01:05:00|8491.8|8490.9|8493.4|8491.9|8493.6|8492.2|8491.8|8490.9|95
1719796200000|2024-07-01 01:10:00|8493.3|8491.8|8492.8|8491.9|8493.4|8492|8492.4|8491.2|122
1719796500000|2024-07-01 01:15:00|8492.9|8492|8492.6|8491.7|8493.3|8492.1|8492.4|8491|111
1719796800000|2024-07-01 01:20:00|8492.7|8491.8|8494|8493.1|8494.9|8494|8492.5|8491.4|102
1719797100000|2024-07-01 01:25:00|8493.9|8493|8495.1|8493.6|8495.8|8494.5|8493.9|8492.8|156
1719797400000|2024-07-01 01:30:00|8495.2|8493.7|8496.2|8495.3|8496.4|8495.5|8494.8|8493.6|188
1719797700000|2024-07-01 01:35:00|8496.1|8495.2|8493.5|8492|8497.1|8496.1|8493.5|8492|159
1719798000000|2024-07-01 01:40:00|8493.6|8492.1|8491.7|8490.2|8493.6|8492.1|8491.6|8490.2|120
1719798300000|2024-07-01 01:45:00|8491.6|8490.1|8491.2|8489.7|8492|8490.5|8490.7|8489.2|102
1719798600000|2024-07-01 01:50:00|8491.3|8489.8|8491.5|8490.6|8492.5|8491|8490.9|8489.4|100
1719798900000|2024-07-01 01:55:00|8491.8|8490.3|8491.3|8490.4|8492|8490.8|8491.3|8490.1|49
1719799200000|2024-07-01 02:00:00|8491.7|8490.2|8491.2|8489.7|8491.8|8490.3|8490.8|8489.7|130
1719799500000|2024-07-01 02:05:00|8491.3|8489.8|8490.7|8489.2|8491.4|8490.4|8490.5|8489.1|108
1719799800000|2024-07-01 02:10:00|8490.5|8489.6|8491.3|8490.4|8491.6|8490.7|8490.4|8489.5|86
1719800100000|2024-07-01 02:15:00|8491.4|8490.5|8491.9|8491|8491.9|8491|8491.2|8490.1|59
1719800400000|2024-07-01 02:20:00|8492|8491.1|8492.5|8491.6|8493.4|8492.2|8491.9|8490.7|59
1719800700000|2024-07-01 02:25:00|8492.4|8491.5|8492.3|8491.4|8492.7|8491.7|8492.1|8491.1|56
1719801000000|2024-07-01 02:30:00|8492.2|8491.3|8493.1|8491.6|8493.1|8491.8|8491.9|8490.7|45
1719801300000|2024-07-01 02:35:00|8493|8491.5|8492.3|8490.8|8493.5|8492.3|8492|8490.8|67
1719801600000|2024-07-01 02:40:00|8492.4|8490.9|8492.7|8491.2|8492.9|8491.6|8492.2|8490.8|41
1719801900000|2024-07-01 02:45:00|8492.8|8491.3|8492.8|8491.9|8493.2|8492|8492.4|8491.1|50
1719802200000|2024-07-01 02:50:00|8492.7|8491.8|8493.9|8492.4|8493.9|8492.7|8492.7|8491.6|38
1719802500000|2024-07-01 02:55:00|8493.8|8492.3|8495.1|8493.6|8495.4|8494.1|8493.7|8492.3|70
1719802800000|2024-07-01 03:00:00|8494.9|8494|8494.7|8493.8|8495.3|8494|8494.4|8493.2|46
1719803100000|2024-07-01 03:05:00|8494.9|8494|8494.8|8493.9|8495.2|8494.1|8494.7|8493.5|51
1719803400000|2024-07-01 03:10:00|8494.9|8494|8495.5|8494.6|8496|8495.1|8494.9|8494|64
1719803700000|2024-07-01 03:15:00|8495.4|8494.5|8496.4|8495.5|8496.6|8495.5|8495.4|8494.3|30
1719804000000|2024-07-01 03:20:00|8496.3|8495.4|8496.3|8495.4|8496.6|8495.5|8495.9|8495|22
1719804300000|2024-07-01 03:25:00|8496.4|8495.5|8496.2|8495.3|8496.5|8495.6|8496.1|8495.2|38
1719804600000|2024-07-01 03:30:00|8496.1|8495.2|8496.6|8495.7|8496.8|8495.9|8495.8|8494.9|39
1719804900000|2024-07-01 03:35:00|8496.5|8495.6|8497.1|8495.6|8497.3|8496.1|8496.4|8495.5|32
1719805200000|2024-07-01 03:40:00|8497.2|8495.7|8495.9|8495|8497.2|8495.9|8495.8|8494.8|37
1719805500000|2024-07-01 03:45:00|8496|8495.1|8496.4|8495.5|8496.5|8495.6|8496|8494.5|47
1719805800000|2024-07-01 03:50:00|8496.5|8495.6|8496.7|8495.8|8496.9|8496|8496.1|8495.2|35
1719806100000|2024-07-01 03:55:00|8496.6|8495.7|8496.5|8495.6|8496.7|8495.8|8496.4|8495.5|28
1719806400000|2024-07-01 04:00:00|8496.6|8495.7|8498|8497.1|8498.1|8497.2|8496.4|8495.5|43
1719806700000|2024-07-01 04:05:00|8498.1|8497.2|8498.4|8496.9|8498.6|8497.3|8498|8496.8|51
1719807000000|2024-07-01 04:10:00|8498.3|8496.8|8498.9|8498|8499.1|8498.1|8498.3|8496.8|38
1719807300000|2024-07-01 04:15:00|8498.8|8497.9|8498.8|8497.9|8499.2|8498|8498.5|8497.2|44
1719807600000|2024-07-01 04:20:00|8498.7|8497.8|8499.1|8497.6|8499.1|8497.9|8498.4|8497.3|24
1719807900000|2024-07-01 04:25:00|8499|8497.5|8498.7|8497.2|8499|8497.8|8498.2|8497.2|20
1719808200000|2024-07-01 04:30:00|8498.4|8497.5|8498|8497.1|8498.4|8497.5|8497.7|8496.5|37
1719808500000|2024-07-01 04:35:00|8498.4|8496.9|8497.7|8496.8|8498.4|8497.2|8497.7|8496.7|19
1719808800000|2024-07-01 04:40:00|8497.8|8496.9|8497.8|8496.9|8497.9|8497|8497.7|8496.8|17
1719809100000|2024-07-01 04:45:00|8497.7|8496.8|8497.2|8496.3|8498|8496.9|8497.1|8496.2|31
1719809400000|2024-07-01 04:50:00|8497.3|8496.4|8497.3|8496.4|8497.5|8496.6|8497|8496.1|27
1719809700000|2024-07-01 04:55:00|8497.4|8496.5|8497.5|8496|8497.8|8496.5|8497.2|8495.9|31
1719810000000|2024-07-01 05:00:00|8497.6|8496.1|8498.2|8496.7|8498.2|8496.7|8497.2|8495.9|59
1719810300000|2024-07-01 05:05:00|8498.1|8496.6|8498.3|8496.8|8498.3|8497.1|8497.5|8496.5|49
1719810600000|2024-07-01 05:10:00|8498.4|8496.9|8498.9|8497.4|8498.9|8497.4|8498|8496.5|43
1719810900000|2024-07-01 05:15:00|8498.7|8497.2|8497.3|8496.4|8498.7|8497.2|8497.3|8496.2|61
1719811200000|2024-07-01 05:20:00|8497.2|8496.3|8496.6|8495.7|8497.5|8496.5|8496.2|8495.3|52
1719811500000|2024-07-01 05:25:00|8496.7|8495.8|8496.3|8495.4|8497|8495.8|8496.1|8495.2|49
1719811800000|2024-07-01 05:30:00|8496.2|8495.3|8497.1|8495.6|8497.3|8495.8|8496.2|8495.1|80
1719812100000|2024-07-01 05:35:00|8496.8|8495.9|8496.6|8495.7|8497.3|8496|8496.3|8495.4|50
1719812400000|2024-07-01 05:40:00|8496.5|8495.6|8497.5|8496|8497.5|8496.1|8496.5|8495.5|66
1719812700000|2024-07-01 05:45:00|8497.3|8496.4|8497.1|8495.6|8497.6|8496.4|8496.8|8495.6|53
1719813000000|2024-07-01 05:50:00|8497.2|8495.7|8494.5|8493.6|8497.6|8496.4|8494.5|8493.3|100
1719813300000|2024-07-01 05:55:00|8494.4|8493.5|8492.5|8491|8494.5|8493.6|8492.2|8490.7|152
1719813600000|2024-07-01 06:00:00|8492.8|8491.3|8496.1|8494.6|8496.3|8495|8492.5|8491|269
1719813900000|2024-07-01 06:05:00|8495.7|8494.8|8494.4|8493.5|8495.9|8495|8494.2|8493.3|221
1719814200000|2024-07-01 06:10:00|8494.3|8493.4|8492.7|8491.8|8495.2|8494|8492.6|8491.7|288
1719814500000|2024-07-01 06:15:00|8492.6|8491.7|8493.1|8491.6|8493.7|8492.4|8492.2|8491.2|279
1719814800000|2024-07-01 06:20:00|8493|8491.5|8492.2|8491.3|8493.7|8492.2|8492.2|8490.8|235
1719815100000|2024-07-01 06:25:00|8492.1|8491.2|8493.5|8492|8493.7|8492.2|8491.1|8489.7|257
1719815400000|2024-07-01 06:30:00|8493.4|8491.9|8494.4|8493.5|8494.7|8493.5|8490.9|8489.8|337
1719815700000|2024-07-01 06:35:00|8494.8|8493.3|8491.1|8490.2|8494.8|8493.3|8490.7|8489.5|236
1719816000000|2024-07-01 06:40:00|8491.2|8490.3|8489.2|8488.3|8492.4|8491.1|8488.3|8487.4|225
1719816300000|2024-07-01 06:45:00|8489.6|8488.1|8490.8|8489.3|8491|8489.7|8487.7|8486.4|274
1719816600000|2024-07-01 06:50:00|8490.9|8489.4|8490.1|8488.6|8491.3|8490.1|8489.4|8488.4|177
1719816900000|2024-07-01 06:55:00|8490|8488.5|8491.5|8490|8492.3|8491|8488.2|8487.3|259
1719817200000|2024-07-01 07:00:00|8491.6|8490.1|8497.2|8496.3|8499.6|8498.7|8489.4|8487.9|504
1719817500000|2024-07-01 07:05:00|8497.1|8496.2|8494.4|8492.9|8497.8|8496.9|8493.8|8492.6|326
1719817800000|2024-07-01 07:10:00|8494.3|8492.8|8493.5|8492|8494.9|8494|8492.6|8491.2|229
1719818100000|2024-07-01 07:15:00|8493.4|8491.9|8491.8|8490.9|8493.5|8492.1|8490.8|8489.9|242
1719818400000|2024-07-01 07:20:00|8491.7|8490.8|8490.8|8489.9|8492.2|8491.3|8490.6|8489.3|223
1719818700000|2024-07-01 07:25:00|8490.9|8490|8490|8489.1|8491|8490.1|8488.7|8487.8|166
1719819000000|2024-07-01 07:30:00|8490.1|8489.2|8489.2|8488.3|8491.6|8490.7|8488.9|8488|202
1719819300000|2024-07-01 07:35:00|8489.1|8488.2|8490.6|8489.7|8491|8490.1|8488|8487.1|209
1719819600000|2024-07-01 07:40:00|8490.7|8489.8|8491|8489.5|8491.4|8490.5|8489.3|8488.4|175
1719819900000|2024-07-01 07:45:00|8490.9|8489.4|8493.1|8491.6|8493.1|8491.6|8489.2|8488.3|193
1719820200000|2024-07-01 07:50:00|8493.3|8491.8|8491.6|8490.1|8493.3|8492.2|8490.3|8489.4|159
1719820500000|2024-07-01 07:55:00|8491.8|8490.3|8493.3|8491.8|8493.3|8491.8|8491.3|8490|211
1719820800000|2024-07-01 08:00:00|8493.2|8491.7|8491.1|8490.2|8493.4|8491.9|8489.7|8488.2|309
1719821100000|2024-07-01 08:05:00|8491.3|8490.4|8490.1|8488.6|8491.3|8490.4|8488.9|8487.4|226
1719821400000|2024-07-01 08:10:00|8490|8488.5|8489|8487.5|8490|8488.6|8487.4|8486.2|249
1719821700000|2024-07-01 08:15:00|8488.8|8487.9|8489.4|8488.5|8490.8|8489.6|8487.6|8486.7|224
1719822000000|2024-07-01 08:20:00|8489.5|8488.6|8489.4|8488.5|8490.6|8489.7|8488.7|8487.8|177
1719822300000|2024-07-01 08:25:00|8489.2|8488.3|8490.2|8488.7|8490.8|8489.5|8489.1|8488.2|160
1719822600000|2024-07-01 08:30:00|8490.3|8488.8|8492.9|8491.4|8493.1|8491.6|8490|8488.8|216
1719822900000|2024-07-01 08:35:00|8493|8491.5|8494|8492.5|8495|8493.5|8492.3|8490.8|208
1719823200000|2024-07-01 08:40:00|8494.2|8492.7|8494.4|8493.5|8495.4|8494.3|8494.2|8492.7|190
1719823500000|2024-07-01 08:45:00|8494.3|8493.4|8496.3|8495.4|8496.8|8495.6|8494.3|8493.4|190
1719823800000|2024-07-01 08:50:00|8496.2|8495.3|8496.4|8495.5|8498.3|8497.3|8496.2|8495.3|141
1719824100000|2024-07-01 08:55:00|8496.3|8495.4|8497.2|8495.7|8497.3|8495.8|8495.9|8494.8|131
1719824400000|2024-07-01 09:00:00|8497.1|8495.6|8495.9|8494.4|8498.4|8497.1|8495.7|8494.2|203
1719824700000|2024-07-01 09:05:00|8496|8494.5|8492.4|8491.5|8496|8494.5|8492.2|8490.7|192
1719825000000|2024-07-01 09:10:00|8492.3|8491.4|8492.6|8491.1|8494.3|8493.4|8492.3|8491|138
1719825300000|2024-07-01 09:15:00|8492.7|8491.2|8494.5|8493|8495.2|8493.9|8492.5|8491.1|145
1719825600000|2024-07-01 09:20:00|8494.3|8492.8|8495|8493.5|8495.7|8494.4|8493.9|8492.7|144
1719825900000|2024-07-01 09:25:00|8494.9|8493.4|8493.7|8492.8|8495.3|8494.4|8493.4|8492.5|156
1719826200000|2024-07-01 09:30:00|8493.6|8492.7|8494.4|8493.5|8495|8493.9|8491.3|8490|149
1719826500000|2024-07-01 09:35:00|8494.3|8493.4|8493.9|8493|8494.6|8493.6|8493.1|8492.2|109
1719826800000|2024-07-01 09:40:00|8493.8|8492.9|8491.8|8490.9|8493.8|8492.9|8491.4|8490.4|127
1719827100000|2024-07-01 09:45:00|8491.9|8491|8491|8490.1|8492.7|8491.8|8490.8|8489.9|115
1719827400000|2024-07-01 09:50:00|8491.1|8490.2|8490.9|8490|8491.6|8490.6|8490.5|8489.4|105
1719827700000|2024-07-01 09:55:00|8490.8|8489.9|8489.7|8488.8|8490.9|8490|8489.4|8488.5|124
1719828000000|2024-07-01 10:00:00|8489.6|8488.7|8487.9|8487|8490.3|8488.8|8487.8|8486.9|162
1719828300000|2024-07-01 10:05:00|8488.1|8487.2|8487.8|8486.9|8488.3|8487.4|8487.1|8485.7|124
1719828600000|2024-07-01 10:10:00|8487.7|8486.8|8485.4|8484.5|8487.9|8487|8485.1|8484|158
1719828900000|2024-07-01 10:15:00|8485.5|8484.6|8487.4|8485.9|8488.1|8487.1|8485.5|8484.6|173
1719829200000|2024-07-01 10:20:00|8487.3|8485.8|8488.3|8487.4|8489.4|8488.2|8486.9|8485.6|130
1719829500000|2024-07-01 10:25:00|8488.1|8487.2|8486.3|8485.4|8488.2|8487.3|8486|8485.1|128
1719829800000|2024-07-01 10:30:00|8486.2|8485.3|8487.2|8486.3|8488.1|8487|8485.4|8484.5|152
1719830100000|2024-07-01 10:35:00|8487.3|8486.4|8485.2|8484.3|8487.4|8486.5|8485.1|8484.2|142
1719830400000|2024-07-01 10:40:00|8485.3|8484.4|8484.2|8483.3|8485.7|8484.8|8483.2|8482.3|121
1719830700000|2024-07-01 10:45:00|8484.1|8483.2|8484.9|8484|8485.3|8484.4|8483.5|8482.6|117
1719831000000|2024-07-01 10:50:00|8485|8484.1|8482.7|8481.8|8485.4|8484.5|8482.3|8480.8|163
1719831300000|2024-07-01 10:55:00|8482.6|8481.7|8482.6|8481.7|8483.5|8482.6|8481.8|8480.9|167
1719831600000|2024-07-01 11:00:00|8482.5|8481.6|8480.5|8479.6|8482.6|8481.7|8480.5|8479.5|121
1719831900000|2024-07-01 11:05:00|8480.6|8479.7|8479.4|8478.5|8481.2|8480.3|8479.4|8478.5|129
1719832200000|2024-07-01 11:10:00|8479.3|8478.4|8481|8480.1|8481.1|8480.1|8478.9|8478|140
1719832500000|2024-07-01 11:15:00|8480.9|8480|8482.3|8481.4|8482.3|8481.4|8480.5|8479.2|134
1719832800000|2024-07-01 11:20:00|8482.2|8481.3|8481.9|8481|8482.8|8481.9|8481.4|8480.5|110
1719833100000|2024-07-01 11:25:00|8482|8481.1|8482.5|8481.6|8482.7|8481.8|8481.4|8480.5|87
1719833400000|2024-07-01 11:30:00|8482.6|8481.7|8481|8480.1|8482.7|8481.8|8480.6|8479.3|113
1719833700000|2024-07-01 11:35:00|8481.1|8480.2|8482.5|8481.6|8482.6|8481.7|8480.8|8479.9|128
1719834000000|2024-07-01 11:40:00|8482.7|8481.8|8481.6|8480.7|8483.4|8482.2|8481.3|8480.4|124
1719834300000|2024-07-01 11:45:00|8481.5|8480.6|8479.9|8479|8481.6|8480.7|8479.4|8478.5|85
1719834600000|2024-07-01 11:50:00|8479.6|8478.7|8480.7|8479.2|8481|8480|8478.6|8477.7|127
1719834900000|2024-07-01 11:55:00|8480.3|8478.8|8480.2|8478.7|8481.6|8480.4|8479.9|8478.4|291
1719835200000|2024-07-01 12:00:00|8480.4|8478.9|8479.5|8478.6|8480.9|8479.4|8479.1|8478|181
1719835500000|2024-07-01 12:05:00|8479.4|8478.5|8479.4|8478.5|8480.4|8479.5|8478.7|8477.7|155
1719835800000|2024-07-01 12:10:00|8479.3|8478.4|8480.2|8479.3|8480.3|8479.3|8478.8|8477.9|151
1719836100000|2024-07-01 12:15:00|8480.3|8479.4|8481.4|8480.5|8481.7|8480.8|8480|8479.1|158
1719836400000|2024-07-01 12:20:00|8481.3|8480.4|8481.2|8480.3|8481.8|8480.6|8480.2|8478.9|213
1719836700000|2024-07-01 12:25:00|8481.3|8480.4|8479.9|8479|8481.3|8480.4|8479.3|8478.4|179
1719837000000|2024-07-01 12:30:00|8479.8|8478.9|8481.9|8481|8481.9|8481|8479.3|8478.4|148
1719837300000|2024-07-01 12:35:00|8481.8|8480.9|8483.8|8482.3|8483.9|8482.4|8481.4|8480.3|180
1719837600000|2024-07-01 12:40:00|8483.7|8482.2|8486.1|8485.2|8486.4|8485.2|8483.4|8481.9|252
1719837900000|2024-07-01 12:45:00|8486|8485.1|8484.9|8484|8486.1|8485.2|8484.7|8483.6|155
1719838200000|2024-07-01 12:50:00|8484.8|8483.9|8484.9|8484|8485.7|8484.5|8484|8482.8|166
1719838500000|2024-07-01 12:55:00|8485|8484.1|8486.6|8485.7|8486.8|8485.7|8484.7|8483.4|175
1719838800000|2024-07-01 13:00:00|8486.7|8485.8|8489.8|8488.9|8490.4|8489|8486.5|8485.6|219
1719839100000|2024-07-01 13:05:00|8489.7|8488.8|8490.1|8488.6|8490.2|8489.3|8488.4|8487.5|218
1719839400000|2024-07-01 13:10:00|8490.2|8488.7|8487.5|8486.6|8490.4|8489.5|8487.1|8486.2|219
1719839700000|2024-07-01 13:15:00|8487.6|8486.7|8487.3|8486.4|8488.5|8487.6|8486.9|8486|186
1719840000000|2024-07-01 13:20:00|8487.4|8486.5|8487.5|8486.6|8488.6|8487.5|8486.7|8485.8|188
1719840300000|2024-07-01 13:25:00|8487.9|8487|8487|8486.1|8487.9|8487|8486.7|8485.5|173
1719840600000|2024-07-01 13:30:00|8486.8|8485.9|8485|8484.1|8487.3|8486.4|8484.6|8483.6|251
1719840900000|2024-07-01 13:35:00|8485.1|8484.2|8485.7|8484.8|8486.5|8485.6|8484.2|8483.3|224
1719841200000|2024-07-01 13:40:00|8485.8|8484.9|8482.9|8480|8485.9|8485|8481.5|8480|256
1719841500000|2024-07-01 13:45:00|8483.4|8480.2|8482.2|8481.3|8483.8|8482.9|8482.1|8480.1|197
1719841800000|2024-07-01 13:50:00|8482.3|8481.4|8480.5|8479.6|8482.3|8481.4|8480|8479.1|217
1719842100000|2024-07-01 13:55:00|8480.4|8479.5|8484.3|8473.3|8485.3|8479.9|8478.5|8473.1|329
1719842400000|2024-07-01 14:00:00|8483.4|8472.4|8478.2|8477.3|8483.4|8477.3|8475.7|8464.7|662
1719842700000|2024-07-01 14:05:00|8478.4|8477.5|8479.8|8478.9|8480.4|8479.2|8478.3|8477.2|426
1719843000000|2024-07-01 14:10:00|8479.7|8478.8|8479.8|8478.9|8480.7|8479.6|8478.9|8478|322
1719843300000|2024-07-01 14:15:00|8479.7|8478.8|8477.9|8477|8480.2|8479.3|8477.9|8477|301
1719843600000|2024-07-01 14:20:00|8478|8477.1|8480.9|8480|8481.3|8480|8478|8477.1|329
1719843900000|2024-07-01 14:25:00|8480.7|8479.8|8481.7|8480.8|8482.8|8481.9|8480.7|8479.8|271
1719844200000|2024-07-01 14:30:00|8481.8|8480.9|8483.9|8483|8484.6|8483.7|8481.2|8480.3|326
1719844500000|2024-07-01 14:35:00|8484|8483.1|8484.8|8483.9|8485.6|8484.7|8484|8483.1|232
1719844800000|2024-07-01 14:40:00|8484.7|8483.8|8484.7|8483.2|8485.3|8484.4|8484|8483.1|227
1719845100000|2024-07-01 14:45:00|8484.5|8483|8484.9|8484|8486|8484.9|8483.6|8482.4|306
1719845400000|2024-07-01 14:50:00|8484.8|8483.9|8487.7|8486.8|8489|8487.7|8484.6|8483.7|340
1719845700000|2024-07-01 14:55:00|8487.6|8486.7|8485.5|8484|8487.8|8486.9|8485.3|8483.8|439
1719846000000|2024-07-01 15:00:00|8485.7|8484.2|8484.2|8482.7|8486.8|8485.9|8484.2|8482.7|362
1719846300000|2024-07-01 15:05:00|8484.3|8482.8|8483.7|8482.8|8486.6|8485.5|8482.8|8481.9|339
1719846600000|2024-07-01 15:10:00|8483.8|8482.9|8484.8|8483.9|8485.2|8483.9|8482.6|8481.4|306
1719846900000|2024-07-01 15:15:00|8484.9|8484|8485|8483.5|8487|8485.5|8484.6|8483.1|269
1719847200000|2024-07-01 15:20:00|8484.9|8483.4|8484.8|8483.3|8485.4|8484.2|8484.1|8482.6|255
1719847500000|2024-07-01 15:25:00|8484.6|8483.7|8485.1|8484.2|8486.6|8485.7|8484.3|8483|223
1719847800000|2024-07-01 15:30:00|8485|8484.1|8484.4|8483.5|8485.4|8484.5|8484.4|8483.5|188
1719848100000|2024-07-01 15:35:00|8484.3|8483.4|8483|8481.5|8485.3|8484.3|8482.4|8481.3|188
1719848400000|2024-07-01 15:40:00|8482.7|8481.8|8483.4|8482.5|8483.8|8482.8|8482.6|8481.4|199
1719848700000|2024-07-01 15:45:00|8483.5|8482.6|8483.8|8482.3|8485.2|8484.3|8483.4|8482.2|154
1719849000000|2024-07-01 15:50:00|8483.6|8482.1|8485|8484.1|8485.1|8484.2|8483|8482.1|156
1719849300000|2024-07-01 15:55:00|8484.9|8484|8482.4|8481.5|8485|8484.1|8482.4|8481|197
1719849600000|2024-07-01 16:00:00|8482.5|8481.6|8483.1|8482.2|8483.8|8482.4|8482.4|8480.9|151
1719849900000|2024-07-01 16:05:00|8483|8482.1|8480.8|8479.9|8483.1|8482.2|8480.8|8479.6|145
1719850200000|2024-07-01 16:10:00|8480.9|8480|8482.5|8481.6|8482.5|8481.6|8480.8|8479.6|129
1719850500000|2024-07-01 16:15:00|8482.6|8481.7|8480.3|8478.8|8483.6|8482.7|8479.9|8478.6|132
1719850800000|2024-07-01 16:20:00|8480.1|8479.2|8479.8|8478.9|8480.6|8479.6|8479.4|8478.3|119
1719851100000|2024-07-01 16:25:00|8479.9|8479|8481.1|8479.6|8481.4|8479.9|8479.5|8478.6|116
1719851400000|2024-07-01 16:30:00|8481.2|8479.7|8482.6|8481.7|8483.7|8482.4|8480.4|8479.5|131
1719851700000|2024-07-01 16:35:00|8482.7|8481.8|8482.5|8481.6|8483.4|8482.3|8481.8|8480.9|136
1719852000000|2024-07-01 16:40:00|8482.6|8481.7|8484.2|8483.3|8484.2|8483.3|8482.3|8481.4|125
1719852300000|2024-07-01 16:45:00|8484.1|8483.2|8485.3|8484.4|8485.7|8484.6|8483.8|8482.9|105
1719852600000|2024-07-01 16:50:00|8485.4|8484.5|8485.8|8484.3|8486.3|8484.9|8484.4|8483.5|124
1719852900000|2024-07-01 16:55:00|8485.7|8484.2|8485.1|8483.6|8485.9|8484.7|8484.1|8482.6|128
1719853200000|2024-07-01 17:00:00|8485.2|8483.7|8485.4|8484.5|8486.1|8485.2|8484.9|8483.4|95
1719853500000|2024-07-01 17:05:00|8485.2|8484.3|8485.9|8485|8486|8485.1|8484.7|8483.8|63
1719853800000|2024-07-01 17:10:00|8485.8|8484.9|8487|8486.1|8487.1|8486.2|8485.5|8484.6|65
1719854100000|2024-07-01 17:15:00|8487.1|8486.2|8486.1|8485.2|8487.3|8486.4|8486.1|8485.2|57
1719854400000|2024-07-01 17:20:00|8485.9|8485|8486.7|8485.8|8487.3|8486.4|8485.9|8485|76
1719854700000|2024-07-01 17:25:00|8486.6|8485.7|8486.7|8485.8|8487.2|8486.3|8486.2|8485.3|85
1719855000000|2024-07-01 17:30:00|8486.8|8485.9|8487.4|8486.5|8487.7|8486.8|8486.5|8485.6|72
1719855300000|2024-07-01 17:35:00|8487.5|8486.6|8487.1|8486.2|8487.7|8486.8|8486.9|8486|84
1719855600000|2024-07-01 17:40:00|8487|8486.1|8486.8|8485.9|8487.8|8486.9|8486.8|8485.9|63
1719855900000|2024-07-01 17:45:00|8486.7|8485.8|8487.5|8486.6|8487.6|8486.7|8486.7|8485.8|63
1719856200000|2024-07-01 17:50:00|8487.6|8486.7|8487.3|8486.4|8488.1|8486.8|8487.2|8486.3|43
1719856500000|2024-07-01 17:55:00|8487.4|8486.5|8488.7|8487.8|8488.8|8487.9|8487.2|8486.3|71
1719856800000|2024-07-01 18:00:00|8488.8|8487.9|8489.3|8488.4|8489.7|8488.6|8488.7|8487.4|108
1719857100000|2024-07-01 18:05:00|8489.2|8488.3|8489.5|8488.6|8489.9|8488.9|8489|8488.1|73
1719857400000|2024-07-01 18:10:00|8489.4|8488.5|8489.7|8488.8|8490.1|8489|8488.9|8488|99
1719857700000|2024-07-01 18:15:00|8489.8|8488.9|8489.7|8488.2|8489.8|8488.9|8488.9|8487.9|70
1719858000000|2024-07-01 18:20:00|8489.6|8488.1|8489.1|8488.2|8489.8|8488.6|8488.7|8487.6|110
1719858300000|2024-07-01 18:25:00|8489.2|8488.3|8488.9|8488|8489.6|8488.3|8488.5|8487.6|62
1719858600000|2024-07-01 18:30:00|8488.8|8487.9|8489.1|8488.2|8489.3|8488.4|8488.6|8487.7|54
1719858900000|2024-07-01 18:35:00|8489.2|8488.3|8489.5|8488.6|8490|8489.1|8489|8488.1|79
1719859200000|2024-07-01 18:40:00|8489.6|8488.7|8489|8488.1|8490|8489.1|8488.8|8487.9|61
1719859500000|2024-07-01 18:45:00|8488.9|8488|8488.7|8487.8|8489|8488.1|8488.4|8487.5|56
1719859800000|2024-07-01 18:50:00|8488.8|8487.9|8488.3|8487.4|8488.9|8488|8488|8487.1|50
1719860100000|2024-07-01 18:55:00|8488.2|8487.3|8488.3|8487.4|8488.9|8488|8488.2|8487.3|74
1719860400000|2024-07-01 19:00:00|8488.2|8487.3|8488.1|8486.6|8488.8|8487.5|8487.7|8486.6|77
1719860700000|2024-07-01 19:05:00|8488|8486.5|8489|8487.5|8489.1|8487.6|8487.6|8486.4|74
1719861000000|2024-07-01 19:10:00|8489.1|8487.6|8490.5|8489|8490.6|8489.1|8489.1|8487.6|75
1719861300000|2024-07-01 19:15:00|8490.6|8489.1|8491.1|8489.6|8491.2|8489.9|8490.4|8488.9|96
1719861600000|2024-07-01 19:20:00|8491|8489.5|8491.7|8490.2|8491.7|8490.2|8490.8|8489.3|65
1719861900000|2024-07-01 19:25:00|8491.8|8490.3|8492|8491.1|8492.3|8491.2|8491.6|8490.3|62
1719862200000|2024-07-01 19:30:00|8492.3|8490.8|8492.3|8491.4|8492.6|8491.4|8491.8|8490.8|67
1719862500000|2024-07-01 19:35:00|8492.2|8491.3|8491.9|8491|8492.6|8491.7|8491.9|8491|48
1719862800000|2024-07-01 19:40:00|8492|8491.1|8492.1|8491.2|8492.6|8491.5|8491.7|8490.7|67
1719863100000|2024-07-01 19:45:00|8492|8491.1|8492.3|8491.4|8492.8|8491.6|8491.9|8491|40
1719863400000|2024-07-01 19:50:00|8492.2|8491.3|8491.9|8491|8492.6|8491.6|8491.9|8490.6|54
1719863700000|2024-07-01 19:55:00|8492|8491.1|8493.6|8492.7|8494.3|8493.1|8492|8491|96
1719864000000|2024-07-01 20:00:00|8493.7|8492.8|8493.4|8492.5|8494.6|8493.4|8493.3|8492.1|93
1719864300000|2024-07-01 20:05:00|8493.3|8492.4|8493.1|8492.2|8493.4|8492.5|8493|8491.6|48
1719864600000|2024-07-01 20:10:00|8493|8492.1|8492.6|8491.7|8493.1|8492.1|8492.5|8491.4|24
1719864900000|2024-07-01 20:15:00|8492.7|8491.8|8492.6|8491.7|8492.9|8491.9|8492.5|8491.3|21
1719865200000|2024-07-01 20:20:00|8492.5|8491.6|8492.8|8491.3|8493.1|8491.9|8492.4|8491.3|30
1719865500000|2024-07-01 20:25:00|8492.9|8491.4|8493.3|8492.4|8493.4|8492.5|8492.5|8491.3|37
1719865800000|2024-07-01 20:30:00|8493.2|8492.3|8494.1|8492.6|8494.5|8493|8493.1|8492|52
1719866100000|2024-07-01 20:35:00|8494|8492.5|8493.2|8491.7|8494|8492.5|8493|8491.7|24
1719866400000|2024-07-01 20:40:00|8493.3|8491.8|8492.8|8491.3|8493.3|8491.9|8492.4|8491.1|25
1719866700000|2024-07-01 20:45:00|8492.7|8491.2|8491.5|8490|8492.8|8491.3|8491.5|8490|40
1719867000000|2024-07-01 20:50:00|8491.4|8489.9|8490|8488.5|8491.5|8490|8489.9|8488.4|112
1719867300000|2024-07-01 20:55:00|8490.3|8487.9|8493.5|8488.6|8493.5|8489.9|8490|8487.6|125
1719867600000|2024-07-01 21:00:00|8493.9|8488.7|8495.8|8483.9|8497.6|8488.7|8493.9|8482.7|25
1719867900000|2024-07-01 21:05:00|8496.3|8484.4|8498.8|8486.9|8498.8|8486.9|8495.5|8483.6|22
1719868200000|2024-07-01 21:10:00|8498.9|8487|8496.1|8484.2|8498.9|8487|8495.6|8483.7|54
1719868500000|2024-07-01 21:15:00|8496|8484.1|8495.8|8483.9|8497.5|8485.6|8495.8|8483.9|38
1719868800000|2024-07-01 21:20:00|8495.9|8484|8494.9|8483|8496.4|8484.5|8494|8482.1|54
1719869100000|2024-07-01 21:25:00|8494.8|8482.9|8495.1|8483.2|8495.1|8483.2|8494.8|8482.9|19
1719869400000|2024-07-01 21:30:00|8495|8483.1|8496.5|8485.6|8497.2|8485.7|8495|8483.1|78
1719869700000|2024-07-01 21:35:00|8496.6|8485.8|8496.8|8487.1|8497.8|8487.2|8496.6|8485.4|53
1719870000000|2024-07-01 21:40:00|8496.7|8486.7|8495.8|8485.8|8497.3|8486.7|8495.5|8485.3|89
1719870300000|2024-07-01 21:45:00|8495.9|8486|8495.5|8485.4|8496.5|8486|8495.5|8484.6|79
1719870600000|2024-07-01 21:50:00|8495.4|8485.5|8496|8486.4|8496.1|8486.4|8495|8485.4|48
1719870900000|2024-07-01 21:55:00|8495.6|8485.6|8494.4|8487|8495.7|8487.2|8493.6|8485.4|61
1719871200000|2024-07-01 22:00:00|8495.7|8486.9|8491.3|8488.9|8495.7|8489.5|8491|8485.2|177
1719871500000|2024-07-01 22:05:00|8490.8|8489.3|8491.7|8490.2|8491.8|8490.3|8490.8|8489.3|44
1719871800000|2024-07-01 22:10:00|8491.6|8490.1|8491.1|8489.6|8491.6|8490.1|8491.1|8489.6|31
1719872100000|2024-07-01 22:15:00|8491.2|8489.7|8492.2|8490.7|8492.2|8490.7|8491.2|8489.7|36
1719872400000|2024-07-01 22:20:00|8492.1|8490.6|8491.7|8490.2|8492.2|8490.7|8491.6|8490.1|45
1719872700000|2024-07-01 22:25:00|8491.8|8490.3|8491.6|8490.1|8491.8|8490.3|8491.4|8489.9|26
1719873000000|2024-07-01 22:30:00|8491.5|8490|8491.9|8490.4|8492|8490.7|8491|8489.5|46
1719873300000|2024-07-01 22:35:00|8492|8490.5|8491.6|8490.7|8492|8491|8491.5|8490.4|22
1719873600000|2024-07-01 22:40:00|8491.5|8490.6|8491|8490.1|8491.7|8490.6|8491|8489.8|12
1719873900000|2024-07-01 22:45:00|8490.9|8490|8491.1|8490.2|8491.4|8490.2|8490.9|8489.6|27
1719874200000|2024-07-01 22:50:00|8491.4|8489.9|8491.4|8489.9|8491.6|8490.3|8491.1|8489.8|28
1719874500000|2024-07-01 22:55:00|8491.5|8490|8491.4|8489.9|8491.7|8490.2|8491.4|8489.9|19
1719874800000|2024-07-01 23:00:00|8491.5|8490|8491.5|8490|8491.6|8490.1|8491.4|8489.9|15
1719875100000|2024-07-01 23:05:00|8491.6|8490.1|8491.7|8490.2|8492.1|8490.6|8491.2|8490|26
1719875400000|2024-07-01 23:10:00|8491.8|8490.3|8491.5|8490|8491.8|8490.3|8491.5|8490|16
1719875700000|2024-07-01 23:15:00|8491.4|8489.9|8491.4|8489.9|8491.4|8489.9|8491.1|8489.6|33
1719876000000|2024-07-01 23:20:00|8491.3|8489.8|8491.5|8490|8491.5|8490|8491.3|8489.8|13
1719876300000|2024-07-01 23:25:00|8491.6|8490.1|8491.3|8490.4|8491.6|8490.4|8491.2|8489.7|23
1719876600000|2024-07-01 23:30:00|8491.2|8490.3|8492.1|8490.6|8492.1|8490.8|8491.2|8490.3|22
1719876900000|2024-07-01 23:35:00|8492|8490.5|8492|8490.5|8492.3|8490.8|8492|8490.5|15
1719877200000|2024-07-01 23:40:00|8491.7|8490.8|8492|8490.5|8492.1|8490.9|8491.7|8490.4|12
1719877500000|2024-07-01 23:45:00|8491.9|8490.4|8491.7|8490.2|8492|8490.5|8491.6|8490.1|22
1719877800000|2024-07-01 23:50:00|8491.8|8490.3|8491.7|8490.8|8492|8490.9|8491.6|8490.1|26
1719878100000|2024-07-01 23:55:00|8491.6|8490.7|8491.4|8489.9|8491.7|8490.8|8491.1|8489.9|20
1719878400000|2024-07-02 00:00:00|8491.5|8490|8491.4|8490.5|8492.1|8490.8|8491|8489.7|68
1719878700000|2024-07-02 00:05:00|8491.5|8490.6|8491.4|8490.5|8491.8|8490.7|8491.2|8490.2|49
1719879000000|2024-07-02 00:10:00|8491.5|8490.6|8491.4|8490.5|8491.7|8490.8|8491|8489.8|53
1719879300000|2024-07-02 00:15:00|8491.3|8490.4|8491.5|8490|8492|8490.8|8491.2|8489.9|47
1719879600000|2024-07-02 00:20:00|8491.6|8490.1|8491.4|8490.5|8492|8490.8|8491.3|8490.1|40
1719879900000|2024-07-02 00:25:00|8491.3|8490.4|8491.2|8490.3|8491.7|8490.5|8491.1|8489.9|56
1719880200000|2024-07-02 00:30:00|8491.3|8490.4|8491.5|8490.6|8491.6|8490.7|8491|8490.1|28
1719880500000|2024-07-02 00:35:00|8491.6|8490.7|8491.8|8490.9|8492.1|8491.1|8491.3|8490.1|40
1719880800000|2024-07-02 00:40:00|8491.9|8491|8492.2|8491.3|8492.5|8491.6|8491.9|8490.7|48
1719881100000|2024-07-02 00:45:00|8492.3|8491.4|8492.2|8491.3|8492.6|8491.5|8492|8490.8|63
1719881400000|2024-07-02 00:50:00|8492.3|8491.4|8492.5|8491.6|8493.3|8491.8|8492.2|8491.1|58
1719881700000|2024-07-02 00:55:00|8492.6|8491.7|8492.3|8491.4|8493.1|8491.9|8492.2|8491.2|75
1719882000000|2024-07-02 01:00:00|8492.7|8491.2|8492.5|8491|8493.1|8491.6|8491.5|8490.3|99
1719882300000|2024-07-02 01:05:00|8492.6|8491.1|8492.5|8491|8492.9|8491.7|8492.2|8490.9|43
1719882600000|2024-07-02 01:10:00|8492.3|8491.4|8493.3|8491.8|8493.3|8491.8|8492.3|8491|46
1719882900000|2024-07-02 01:15:00|8493.4|8491.9|8494.1|8492.6|8494.1|8492.8|8493.3|8491.8|89
1719883200000|2024-07-02 01:20:00|8494|8492.5|8494|8492.5|8494.1|8493|8493.6|8492.4|65
1719883500000|2024-07-02 01:25:00|8494.1|8492.6|8494.4|8493.5|8494.7|8493.8|8493.8|8492.5|40
1719883800000|2024-07-02 01:30:00|8494.3|8493.4|8492.8|8491.9|8494.6|8493.5|8492.8|8491.7|48
1719884100000|2024-07-02 01:35:00|8492.9|8492|8493.3|8492.4|8493.6|8492.4|8492.7|8491.4|78
1719884400000|2024-07-02 01:40:00|8493.4|8492.5|8493.6|8492.1|8493.7|8492.5|8493.2|8491.9|70
1719884700000|2024-07-02 01:45:00|8493.5|8492|8493.2|8491.7|8493.7|8492.4|8493|8491.7|35
1719885000000|2024-07-02 01:50:00|8493.3|8491.8|8493.1|8492.2|8493.5|8492.2|8492.8|8491.8|30
1719885300000|2024-07-02 01:55:00|8493|8492.1|8492.9|8492|8493.6|8492.7|8492.6|8491.7|35
1719885600000|2024-07-02 02:00:00|8492.8|8491.9|8492.8|8491.9|8493.3|8492.1|8492.7|8491.5|45
1719885900000|2024-07-02 02:05:00|8492.9|8492|8493.4|8491.9|8493.5|8492.4|8492.8|8491.9|47
1719886200000|2024-07-02 02:10:00|8493.3|8491.8|8493.6|8492.1|8493.6|8492.4|8492.7|8491.8|40
1719886500000|2024-07-02 02:15:00|8493.3|8492.4|8493|8492.1|8493.3|8492.4|8492.7|8491.8|32
1719886800000|2024-07-02 02:20:00|8492.9|8492|8492.3|8491.4|8493.1|8492|8492.2|8491.3|39
1719887100000|2024-07-02 02:25:00|8492.4|8491.5|8492.5|8491|8492.6|8491.7|8491.8|8490.9|40
1719887400000|2024-07-02 02:30:00|8492.3|8491.4|8492.2|8491.3|8492.6|8491.7|8492|8491.1|40
1719887700000|2024-07-02 02:35:00|8492.3|8491.4|8493.1|8492.2|8493.1|8492.2|8492.1|8490.9|38
1719888000000|2024-07-02 02:40:00|8493.2|8492.3|8493.5|8492.6|8493.6|8492.7|8493.1|8492.2|13
1719888300000|2024-07-02 02:45:00|8493.6|8492.7|8494.3|8493.4|8494.5|8493.6|8493.5|8492.6|36
1719888600000|2024-07-02 02:50:00|8494.4|8493.5|8495|8494.1|8495.3|8494.2|8494.3|8493.4|30
1719888900000|2024-07-02 02:55:00|8495.1|8494.2|8495.7|8494.2|8495.7|8494.7|8495|8494|37
1719889200000|2024-07-02 03:00:00|8495.6|8494.1|8495.4|8493.9|8495.8|8494.4|8495.1|8493.9|37
1719889500000|2024-07-02 03:05:00|8495.5|8494|8495.7|8494.2|8495.8|8494.7|8494.9|8493.9|33
1719889800000|2024-07-02 03:10:00|8495.6|8494.1|8495.2|8494.3|8495.6|8494.6|8494.6|8493.7|60
1719890100000|2024-07-02 03:15:00|8495.3|8494.4|8495.6|8494.1|8495.8|8494.6|8495.3|8494|22
1719890400000|2024-07-02 03:20:00|8495.5|8494|8496|8494.5|8496.1|8494.9|8495.2|8494|63
1719890700000|2024-07-02 03:25:00|8496.1|8494.6|8495.4|8494.5|8496.2|8495.1|8495.1|8494.2|47
1719891000000|2024-07-02 03:30:00|8495.3|8494.4|8495.5|8494.6|8495.7|8494.8|8495.1|8494.2|35
1719891300000|2024-07-02 03:35:00|8495.6|8494.7|8494.9|8494|8495.7|8494.8|8494.6|8493.7|29
1719891600000|2024-07-02 03:40:00|8494.8|8493.9|8494.8|8493.9|8495|8494.1|8494.7|8493.8|33
1719891900000|2024-07-02 03:45:00|8494.9|8494|8495.2|8494.3|8495.5|8494.4|8494.7|8493.8|35
1719892200000|2024-07-02 03:50:00|8495.3|8494.4|8495.4|8494.5|8495.5|8494.6|8495.2|8494.3|23
1719892500000|2024-07-02 03:55:00|8495.3|8494.4|8495.2|8494.3|8495.5|8494.6|8495|8494.1|31
1719892800000|2024-07-02 04:00:00|8495.3|8494.4|8495.9|8494.4|8495.9|8494.7|8495.3|8494.3|19
1719893100000|2024-07-02 04:05:00|8495.8|8494.3|8495.3|8494.4|8495.9|8494.7|8495.1|8494.2|21
1719893400000|2024-07-02 04:10:00|8495|8494.1|8495|8494.1|8495.1|8494.2|8494.9|8494|29
1719893700000|2024-07-02 04:15:00|8495.1|8494.2|8494.9|8494|8495.2|8494.2|8494.6|8493.5|33
1719894000000|2024-07-02 04:20:00|8495.1|8493.6|8494.3|8493.4|8495.2|8494.1|8494.3|8493.4|37
1719894300000|2024-07-02 04:25:00|8494.2|8493.3|8494.9|8493.4|8495|8493.7|8494.2|8493.3|32
1719894600000|2024-07-02 04:30:00|8494.8|8493.3|8494.5|8493.6|8494.9|8493.9|8494.5|8493.3|30
1719894900000|2024-07-02 04:35:00|8494.4|8493.5|8494.2|8493.3|8494.9|8493.6|8494|8492.8|36
1719895200000|2024-07-02 04:40:00|8494.1|8493.2|8493.5|8492.6|8494.1|8493.2|8493.2|8492.3|38
1719895500000|2024-07-02 04:45:00|8493.6|8492.7|8493.7|8492.2|8494.1|8492.9|8493.4|8492.1|32
1719895800000|2024-07-02 04:50:00|8493.8|8492.3|8493.6|8492.1|8494|8492.9|8493.5|8492.1|30
1719896100000|2024-07-02 04:55:00|8493.7|8492.2|8493.8|8492.3|8493.9|8492.5|8492.7|8491.6|47
1719896400000|2024-07-02 05:00:00|8493.9|8492.4|8493.4|8492.5|8494.4|8493.1|8493.3|8492.3|41
1719896700000|2024-07-02 05:05:00|8493.3|8492.4|8492.9|8492|8493.8|8492.9|8492.9|8492|50
1719897000000|2024-07-02 05:10:00|8493|8492.1|8492.9|8492|8493.5|8492.2|8492.8|8491.7|63
1719897300000|2024-07-02 05:15:00|8492.8|8491.9|8492.3|8491.4|8493.2|8492|8492.3|8491.4|44
1719897600000|2024-07-02 05:20:00|8492.4|8491.5|8491.5|8490.6|8492.4|8491.5|8491.5|8490.6|41
1719897900000|2024-07-02 05:25:00|8491.4|8490.5|8490.9|8490|8491.5|8490.6|8490.7|8489.8|49
1719898200000|2024-07-02 05:30:00|8490.8|8489.9|8492.5|8491.6|8492.5|8491.6|8490.8|8489.9|45
1719898500000|2024-07-02 05:35:00|8492.6|8491.7|8492.5|8491.6|8492.8|8491.8|8492.1|8491.2|61
1719898800000|2024-07-02 05:40:00|8493.1|8491.7|8492.8|8491.9|8493.4|8492.5|8492.6|8491.6|68
1719899100000|2024-07-02 05:45:00|8492.7|8491.8|8492.8|8491.9|8493.2|8492.3|8492.7|8491.7|39
1719899400000|2024-07-02 05:50:00|8492.9|8492|8493.6|8492.7|8493.6|8492.7|8492.9|8492|57
1719899700000|2024-07-02 05:55:00|8493.5|8492.6|8492.7|8491.8|8493.8|8492.9|8492.6|8491.7|64
1719900000000|2024-07-02 06:00:00|8492.8|8491.9|8494.5|8493.6|8494.5|8493.6|8492.8|8491.5|157
1719900300000|2024-07-02 06:05:00|8494.6|8493.7|8494.3|8493.4|8494.9|8494|8493.9|8492.6|120
1719900600000|2024-07-02 06:10:00|8494.2|8493.3|8492.9|8492|8494.2|8493.3|8492.3|8491.3|134
1719900900000|2024-07-02 06:15:00|8492.8|8491.9|8493.2|8492.3|8493.7|8492.8|8492.6|8491.7|107
1719901200000|2024-07-02 06:20:00|8493.3|8492.4|8493.6|8492.1|8493.6|8492.7|8492.9|8492|91
1719901500000|2024-07-02 06:25:00|8493.4|8491.9|8493.4|8492.5|8493.7|8492.7|8492.6|8491.7|92
1719901800000|2024-07-02 06:30:00|8493.5|8492.6|8492.1|8491.2|8493.9|8493|8491.8|8490.9|98
1719902100000|2024-07-02 06:35:00|8492.2|8491.3|8492.1|8491.2|8492.9|8491.7|8491.5|8490.6|99
1719902400000|2024-07-02 06:40:00|8492.2|8491.3|8493.5|8492|8493.8|8492.5|8491.9|8491|134
1719902700000|2024-07-02 06:45:00|8493.2|8492.3|8493.6|8492.1|8493.8|8492.7|8492.9|8492|109
1719903000000|2024-07-02 06:50:00|8493.7|8492.2|8491.1|8490.2|8493.8|8492.5|8491.1|8490|112
1719903300000|2024-07-02 06:55:00|8491.2|8490.3|8490.6|8489.1|8491.5|8490.6|8489.8|8488.9|144
1719903600000|2024-07-02 07:00:00|8490.7|8489.2|8491|8489.5|8492.1|8490.9|8489|8487.5|259
1719903900000|2024-07-02 07:05:00|8491.1|8489.6|8492|8491.1|8492.6|8491.4|8489.5|8488.3|294
1719904200000|2024-07-02 07:10:00|8491.9|8491|8490.7|8489.8|8493.8|8492.4|8490.5|8489.6|201
1719904500000|2024-07-02 07:15:00|8490.6|8489.7|8489.6|8488.7|8490.9|8489.7|8489.2|8487.8|94
1719904800000|2024-07-02 07:20:00|8491.9|8491|8492.1|8491.2|8493.7|8492.2|8491.4|8490.3|315
1719905100000|2024-07-02 07:25:00|8492|8491.1|8490.9|8490|8493.1|8491.7|8490.5|8489.6|243
1719905400000|2024-07-02 07:30:00|8490.8|8489.9|8495.2|8493.7|8495.3|8494.2|8490.2|8489.2|254
1719905700000|2024-07-02 07:35:00|8495.1|8493.6|8493.6|8492.7|8495.3|8494.1|8493.2|8491.7|221
1719906000000|2024-07-02 07:40:00|8493.7|8492.8|8492.2|8491.3|8493.8|8492.8|8491.5|8490.3|202
1719906300000|2024-07-02 07:45:00|8492.1|8491.2|8489.8|8488.9|8492.5|8491.6|8489.5|8488.6|213
1719906600000|2024-07-02 07:50:00|8490.1|8488.6|8489.4|8488.5|8490.1|8488.8|8488.8|8487.6|165
1719906900000|2024-07-02 07:55:00|8489.5|8488.6|8490.3|8488.8|8491.1|8489.8|8489|8487.8|211
1719907200000|2024-07-02 08:00:00|8490.4|8488.9|8489.5|8488.6|8491.5|8490.6|8489.4|8488.2|194
1719907500000|2024-07-02 08:05:00|8489.6|8488.7|8491.4|8490.5|8491.4|8490.5|8489|8488.1|177
1719907800000|2024-07-02 08:10:00|8491.3|8490.4|8491.1|8489.6|8492.1|8491.2|8490.9|8489.6|174
1719908100000|2024-07-02 08:15:00|8491|8489.5|8488.8|8487.9|8491.3|8489.8|8488.1|8487.2|173
1719908400000|2024-07-02 08:20:00|8488.7|8487.8|8489.8|8488.3|8490.5|8489.3|8488.6|8487.7|168
1719908700000|2024-07-02 08:25:00|8489.4|8488.5|8487.7|8486.2|8489.7|8488.8|8487.3|8486.2|154
1719909000000|2024-07-02 08:30:00|8487.9|8486.4|8488|8487.1|8488.5|8487.5|8487.3|8486|153
1719909300000|2024-07-02 08:35:00|8488.1|8487.2|8487.1|8486.2|8488.3|8487.4|8486.6|8485.7|124
1719909600000|2024-07-02 08:40:00|8487.2|8486.3|8487.5|8486.6|8487.5|8486.6|8486.2|8485|139
1719909900000|2024-07-02 08:45:00|8487.6|8486.7|8487.3|8486.4|8487.9|8486.8|8486.6|8485.7|148
1719910200000|2024-07-02 08:50:00|8487.4|8486.5|8488.6|8487.7|8488.7|8487.8|8487.1|8486.2|150
1719910500000|2024-07-02 08:55:00|8488.7|8487.8|8491.6|8487.3|8491.7|8489.1|8488.6|8487|191
1719910800000|2024-07-02 09:00:00|8494.5|8486.8|8487.6|8486.7|8494.5|8489.4|8487.3|8486.4|174
1719911100000|2024-07-02 09:05:00|8487.7|8486.8|8486.9|8486|8487.7|8486.8|8485.9|8485|158
1719911400000|2024-07-02 09:10:00|8487|8486.1|8486.3|8485.4|8487.6|8486.7|8486.3|8485.4|135
1719911700000|2024-07-02 09:15:00|8486.4|8485.5|8485.1|8484.2|8486.8|8485.9|8485|8484.1|133
1719912000000|2024-07-02 09:20:00|8485.2|8484.3|8486|8485.1|8486.6|8485.7|8484.1|8483.2|151
1719912300000|2024-07-02 09:25:00|8486.1|8485.2|8483.7|8482.8|8486.4|8485.5|8483.5|8482.6|128
1719912600000|2024-07-02 09:30:00|8483.6|8482.7|8483.9|8483|8484.2|8483.3|8482.9|8481.6|119
1719912900000|2024-07-02 09:35:00|8484|8483.1|8483.3|8482.4|8485.4|8484.5|8483.1|8482.2|129
1719913200000|2024-07-02 09:40:00|8483.4|8482.5|8482.3|8480.8|8484.2|8483.3|8482.2|8480.8|131
1719913500000|2024-07-02 09:45:00|8482|8481.1|8480.7|8479.8|8482.4|8481.5|8480.4|8479.5|123
1719913800000|2024-07-02 09:50:00|8480.8|8479.9|8479.4|8478.5|8480.9|8479.9|8479.4|8478.5|123
1719914100000|2024-07-02 09:55:00|8479.7|8478.8|8478.9|8478|8480.1|8479.2|8478.9|8478|111
1719914400000|2024-07-02 10:00:00|8479.1|8477.6|8479.9|8478.4|8479.9|8478.6|8478.6|8477.4|115
1719914700000|2024-07-02 10:05:00|8479.5|8478.6|8480.6|8479.7|8480.7|8479.8|8479.1|8478.2|96
1719915000000|2024-07-02 10:10:00|8480.7|8479.8|8480.1|8479.2|8481.3|8480.1|8480|8479.1|97
1719915300000|2024-07-02 10:15:00|8480.2|8479.3|8482.1|8481.2|8482.3|8481.4|8480.2|8479.3|107
1719915600000|2024-07-02 10:20:00|8482.2|8481.3|8480.7|8479.8|8482.4|8481.5|8480.5|8479.6|106
1719915900000|2024-07-02 10:25:00|8480.6|8479.7|8481.8|8480.9|8482.9|8482|8480.4|8479.4|124
1719916200000|2024-07-02 10:30:00|8482.1|8480.6|8479.8|8478.9|8482.1|8480.8|8479.7|8478.8|106
1719916500000|2024-07-02 10:35:00|8479.9|8479|8477.8|8476.9|8480.1|8479|8477.6|8476.7|116
1719916800000|2024-07-02 10:40:00|8477.7|8476.8|8479.4|8478.5|8479.7|8478.8|8477.5|8476.3|108
1719917100000|2024-07-02 10:45:00|8479.3|8478.4|8475.3|8474.4|8479.3|8478.4|8474.6|8473.4|210
1719917400000|2024-07-02 10:50:00|8475.5|8474|8476.1|8474.6|8476.5|8475.3|8474.7|8473.3|186
1719917700000|2024-07-02 10:55:00|8476.2|8474.7|8477.8|8476.9|8478.3|8477.2|8476.2|8474.7|195
1719918000000|2024-07-02 11:00:00|8477.9|8477|8473.5|8472.6|8478.2|8477|8473.4|8471.9|146
1719918300000|2024-07-02 11:05:00|8473.6|8472.7|8475|8474.1|8475|8474.1|8473.4|8472.2|110
1719918600000|2024-07-02 11:10:00|8474.9|8474|8475.8|8474.9|8475.8|8474.9|8474.4|8473.4|104
1719918900000|2024-07-02 11:15:00|8475.7|8474.8|8476|8475.1|8476.5|8475.6|8474.2|8473.3|127
1719919200000|2024-07-02 11:20:00|8475.9|8475|8477.6|8476.7|8477.8|8476.9|8475.9|8475|101
1719919500000|2024-07-02 11:25:00|8477.5|8476.6|8477.4|8475.9|8478.3|8477.4|8476.7|8475.7|105
1719919800000|2024-07-02 11:30:00|8477.5|8476|8475.4|8473.9|8477.7|8476.4|8475.2|8473.9|102
1719920100000|2024-07-02 11:35:00|8475.5|8474|8476.9|8476|8477.4|8476.5|8475.2|8473.8|120
1719920400000|2024-07-02 11:40:00|8477|8476.1|8476.6|8475.7|8477.9|8477|8476.6|8475.7|90
1719920700000|2024-07-02 11:45:00|8476.7|8475.8|8475.9|8475|8477.2|8476.3|8475.8|8474.9|86
1719921000000|2024-07-02 11:50:00|8476|8475.1|8476.6|8475.7|8478.2|8476.8|8476|8475.1|97
1719921300000|2024-07-02 11:55:00|8476.7|8475.8|8475.4|8474.5|8477|8476|8475.3|8474|124
1719921600000|2024-07-02 12:00:00|8475.6|8474.7|8474.9|8474|8476.5|8475.2|8474.6|8473.7|219
1719921900000|2024-07-02 12:05:00|8475|8474.1|8476|8475.1|8476.5|8475.2|8474.2|8473.3|186
1719922200000|2024-07-02 12:10:00|8476.1|8475.2|8476.8|8475.3|8477.4|8476.1|8475.5|8474.3|174
1719922500000|2024-07-02 12:15:00|8476.7|8475.2|8477.4|8476.5|8477.7|8476.7|8475.7|8474.6|208
1719922800000|2024-07-02 12:20:00|8477.6|8476.7|8475.1|8474.2|8477.6|8476.7|8474.6|8473.7|210
1719923100000|2024-07-02 12:25:00|8475.5|8474|8477.4|8475.9|8478.1|8476.6|8475|8473.6|224
1719923400000|2024-07-02 12:30:00|8477.3|8475.8|8475.9|8475|8477.9|8476.4|8475.9|8474.9|131
1719923700000|2024-07-02 12:35:00|8475.8|8474.9|8475.4|8474.5|8478.4|8477.1|8475.2|8474.3|187
1719924000000|2024-07-02 12:40:00|8475.3|8474.4|8474.9|8474|8475.7|8474.8|8474.3|8473.4|158
1719924300000|2024-07-02 12:45:00|8474.8|8473.9|8474.4|8473.5|8475.7|8474.8|8474.4|8473.5|138
1719924600000|2024-07-02 12:50:00|8474.5|8473.6|8472.6|8471.7|8474.6|8473.6|8471.4|8470.5|192
1719924900000|2024-07-02 12:55:00|8472.7|8471.8|8474.4|8473.5|8475.3|8474.1|8472.6|8471.6|183
1719925200000|2024-07-02 13:00:00|8474.3|8473.4|8471.9|8470.4|8474.4|8473.5|8471.7|8470.4|278
1719925500000|2024-07-02 13:05:00|8472|8470.5|8472|8471.1|8474.1|8473.1|8470.9|8469.6|282
1719925800000|2024-07-02 13:10:00|8471.9|8471|8471.2|8470.3|8472.5|8471.4|8470.8|8469.9|188
1719926100000|2024-07-02 13:15:00|8471.5|8470.6|8471.5|8470.6|8472.9|8471.8|8470.9|8469.7|201
1719926400000|2024-07-02 13:20:00|8471.4|8470.5|8472|8471.1|8473.3|8472.2|8471.3|8469.9|204
1719926700000|2024-07-02 13:25:00|8472.1|8471.2|8472.7|8471.2|8472.8|8471.8|8471.6|8470.6|134
1719927000000|2024-07-02 13:30:00|8472.6|8471.1|8472.1|8470.6|8473.3|8471.9|8470.6|8469.3|248
1719927300000|2024-07-02 13:35:00|8471.9|8470.4|8474.1|8473.2|8474.3|8473.4|8471.6|8470.4|349
1719927600000|2024-07-02 13:40:00|8474|8473.1|8471.6|8470.7|8475.7|8474.5|8471.6|8470.5|325
1719927900000|2024-07-02 13:45:00|8471.5|8470.6|8471.6|8470.7|8472.2|8471.3|8471|8469.8|318
1719928200000|2024-07-02 13:50:00|8471.5|8470.6|8470.9|8470|8472.1|8471.2|8470.5|8469.4|285
1719928500000|2024-07-02 13:55:00|8470.8|8469.9|8481.8|8470.8|8481.9|8472.7|8470.7|8469.5|314
1719928800000|2024-07-02 14:00:00|8481.9|8470.9|8472.4|8470.9|8482.8|8473.8|8471.7|8466.2|767
1719929100000|2024-07-02 14:05:00|8472.5|8471|8470.8|8469.3|8473.2|8472.3|8469.8|8468.9|425
1719929400000|2024-07-02 14:10:00|8470.7|8469.2|8471.5|8470.6|8472|8470.9|8469.7|8468.3|361
1719929700000|2024-07-02 14:15:00|8471.4|8470.5|8470.1|8469.2|8471.8|8470.9|8469.3|8468.1|298
1719930000000|2024-07-02 14:20:00|8470|8469.1|8469.2|8468.3|8470.6|8469.4|8469|8468.1|230
1719930300000|2024-07-02 14:25:00|8469.3|8468.4|8468.5|8467.6|8469.4|8468.5|8467.8|8466.9|205
1719930600000|2024-07-02 14:30:00|8468.6|8467.7|8469.7|8468.8|8470.6|8469.7|8468.4|8467.5|230
1719930900000|2024-07-02 14:35:00|8469.6|8468.7|8468.5|8467.6|8469.6|8468.7|8467.2|8466.3|267
1719931200000|2024-07-02 14:40:00|8468.6|8467.7|8468.2|8467.3|8469.3|8468.1|8468|8466.8|262
1719931500000|2024-07-02 14:45:00|8468.1|8467.2|8470|8469.1|8470|8469.1|8467.8|8466.7|222
1719931800000|2024-07-02 14:50:00|8469.9|8469|8471.7|8470.8|8472.8|8471.9|8469.9|8469|254
1719932100000|2024-07-02 14:55:00|8471.8|8470.9|8475.5|8474.6|8475.8|8474.9|8471.8|8470.9|287
1719932400000|2024-07-02 15:00:00|8475.6|8474.7|8474.4|8473.5|8476.7|8475.7|8473.9|8473|287
1719932700000|2024-07-02 15:05:00|8474.5|8473.6|8472.6|8471.7|8474.5|8473.6|8472.3|8471.3|229
1719933000000|2024-07-02 15:10:00|8472.7|8471.8|8471.6|8470.7|8473.1|8471.9|8470|8469.1|193
1719933300000|2024-07-02 15:15:00|8471.7|8470.8|8470.2|8469.3|8471.9|8471|8470.1|8469.2|151
1719933600000|2024-07-02 15:20:00|8470.1|8469.2|8468.5|8467.6|8470.9|8470|8468.1|8467.2|164
1719933900000|2024-07-02 15:25:00|8468.4|8467.5|8469.9|8469|8470.3|8469.4|8468.2|8467.3|134
1719934200000|2024-07-02 15:30:00|8470|8469.1|8468.6|8467.7|8470.2|8469.3|8468.3|8467.4|147
1719934500000|2024-07-02 15:35:00|8468.5|8467.6|8468.2|8466.7|8468.6|8467.7|8466.9|8465.5|171
1719934800000|2024-07-02 15:40:00|8468.1|8466.6|8469|8467.5|8469.9|8468.5|8468|8466.5|162
1719935100000|2024-07-02 15:45:00|8468.9|8467.4|8468.5|8467|8469|8468.1|8467.5|8466.5|135
1719935400000|2024-07-02 15:50:00|8468.4|8466.9|8469.5|8468|8469.7|8468.6|8468|8466.9|103
1719935700000|2024-07-02 15:55:00|8469.6|8468.1|8471.1|8469.6|8471.1|8469.9|8469.3|8467.9|164
1719936000000|2024-07-02 16:00:00|8471|8469.5|8471.3|8470.4|8471.5|8470.5|8470.1|8469|142
1719936300000|2024-07-02 16:05:00|8471.2|8470.3|8472.7|8471.8|8472.8|8471.9|8470.9|8470|118
1719936600000|2024-07-02 16:10:00|8472.6|8471.7|8471.9|8471|8472.7|8471.8|8471.3|8470.4|87
1719936900000|2024-07-02 16:15:00|8472|8471.1|8471.2|8470.3|8472|8471.1|8470.4|8469.5|95
1719937200000|2024-07-02 16:20:00|8471.1|8470.2|8471.4|8470.5|8471.8|8470.6|8470.5|8469.6|99
1719937500000|2024-07-02 16:25:00|8471.3|8470.4|8470.8|8469.9|8472.3|8471.1|8470.8|8469.9|65
1719937800000|2024-07-02 16:30:00|8470.9|8470|8471.3|8470.4|8471.5|8470.6|8470.7|8469.8|70
1719938100000|2024-07-02 16:35:00|8471.4|8470.5|8472.1|8471.2|8472.4|8471.5|8471.1|8470.2|65
1719938400000|2024-07-02 16:40:00|8472|8471.1|8473|8472.1|8473.1|8472.2|8471.8|8470.9|75
1719938700000|2024-07-02 16:45:00|8472.9|8472|8473|8472.1|8473.3|8472.3|8472.7|8471.5|56
1719939000000|2024-07-02 16:50:00|8473.1|8472.2|8473.4|8472.5|8473.7|8472.5|8472.9|8471.8|79
1719939300000|2024-07-02 16:55:00|8473.3|8472.4|8472.3|8470.8|8473.4|8472.5|8471.6|8470.6|73
1719939600000|2024-07-02 17:00:00|8472.5|8471|8472.3|8471.4|8472.9|8471.5|8471.6|8470.2|75
1719939900000|2024-07-02 17:05:00|8472.4|8471.5|8473.2|8471.7|8473.3|8471.8|8472.2|8470.7|72
1719940200000|2024-07-02 17:10:00|8472.9|8472|8473.3|8472.4|8473.6|8472.5|8472.7|8471.5|96
1719940500000|2024-07-02 17:15:00|8473.2|8472.3|8473.4|8472.5|8474.2|8473.1|8473.2|8472.1|83
1719940800000|2024-07-02 17:20:00|8473.3|8472.4|8473.8|8472.9|8474.1|8473.2|8473.3|8472.4|35
1719941100000|2024-07-02 17:25:00|8473.7|8472.8|8474.3|8473.4|8474.7|8473.8|8473.6|8472.7|59
1719941400000|2024-07-02 17:30:00|8474.4|8473.5|8473.7|8472.8|8475.2|8474.3|8473.6|8472.7|72
1719941700000|2024-07-02 17:35:00|8473.6|8472.7|8473.9|8473|8473.9|8473|8473.3|8472.4|64
1719942000000|2024-07-02 17:40:00|8474|8473.1|8474|8473.1|8474.5|8473.6|8473.8|8472.9|41
1719942300000|2024-07-02 17:45:00|8474.1|8473.2|8472.7|8471.8|8474.2|8473.3|8472.7|8471.8|50
1719942600000|2024-07-02 17:50:00|8472.6|8471.7|8472.8|8471.9|8473.1|8472.2|8472.3|8471.4|45
1719942900000|2024-07-02 17:55:00|8472.7|8471.8|8471.1|8470.2|8472.8|8471.9|8471|8470.1|71
1719943200000|2024-07-02 18:00:00|8471|8470.1|8471.5|8470.6|8472|8470.8|8471|8469.8|62
1719943500000|2024-07-02 18:05:00|8471.8|8470.3|8471.5|8470.6|8472.2|8471.2|8471.5|8470.3|50
1719943800000|2024-07-02 18:10:00|8471.4|8470.5|8471.3|8470.4|8471.8|8470.6|8471.3|8470.2|61
1719944100000|2024-07-02 18:15:00|8471.4|8470.5|8471.5|8470.6|8471.7|8470.8|8471.2|8470.3|51
1719944400000|2024-07-02 18:20:00|8471.4|8470.5|8471.6|8470.7|8472|8470.9|8471.2|8470.2|39
1719944700000|2024-07-02 18:25:00|8471.9|8470.4|8471.2|8469.7|8472|8470.6|8470.9|8469.7|57
1719945000000|2024-07-02 18:30:00|8471.3|8469.8|8470.5|8469.6|8471.7|8470.4|8470.1|8468.8|71
1719945300000|2024-07-02 18:35:00|8470.4|8469.5|8470.5|8469|8470.9|8470|8470.1|8469|59
1719945600000|2024-07-02 18:40:00|8470.1|8469.2|8470.1|8469.2|8470.3|8469.4|8469.9|8468.8|36
1719945900000|2024-07-02 18:45:00|8470|8469.1|8469.5|8468.6|8470.2|8469.3|8469.5|8468.6|43
1719946200000|2024-07-02 18:50:00|8469.6|8468.7|8470.5|8469|8470.8|8469.3|8469.5|8468.5|58
1719946500000|2024-07-02 18:55:00|8470.6|8469.1|8469.6|8468.7|8470.8|8469.3|8469.4|8468.5|73
1719946800000|2024-07-02 19:00:00|8469.8|8468.9|8470|8469.1|8470.2|8469.2|8469.7|8468.6|65
1719947100000|2024-07-02 19:05:00|8470.1|8469.2|8470|8469.1|8470.2|8469.3|8469.9|8469|47
1719947400000|2024-07-02 19:10:00|8470.1|8469.2|8470.9|8470|8471.2|8470.2|8470|8468.9|53
1719947700000|2024-07-02 19:15:00|8470.8|8469.9|8470.1|8469.2|8470.9|8470|8469.9|8469|38
1719948000000|2024-07-02 19:20:00|8470.2|8469.3|8471|8469.5|8471.2|8469.8|8470.2|8468.9|51
1719948300000|2024-07-02 19:25:00|8470.9|8469.4|8471.6|8470.1|8471.6|8470.2|8470.5|8469.4|62
1719948600000|2024-07-02 19:30:00|8471.5|8470|8470.7|8469.8|8471.7|8470.2|8470.7|8469.7|62
1719948900000|2024-07-02 19:35:00|8470.8|8469.9|8470.6|8469.7|8471.2|8469.9|8470.2|8469.3|60
1719949200000|2024-07-02 19:40:00|8470.5|8469.6|8470.9|8469.4|8471|8469.8|8470.2|8469.2|65
1719949500000|2024-07-02 19:45:00|8470.7|8469.2|8470.7|8469.2|8470.8|8469.6|8470|8468.7|41
1719949800000|2024-07-02 19:50:00|8470.4|8469.5|8470.6|8469.7|8470.9|8469.7|8469.9|8468.7|49
1719950100000|2024-07-02 19:55:00|8470.7|8469.8|8470.3|8469.4|8470.7|8469.8|8469.7|8468.6|82
1719950400000|2024-07-02 20:00:00|8470.2|8469.3|8470.9|8470|8471.6|8470.7|8470.1|8469.2|79
1719950700000|2024-07-02 20:05:00|8470.8|8469.9|8471.1|8469.6|8471.4|8470.1|8470.8|8469.6|28
1719951000000|2024-07-02 20:10:00|8471|8469.5|8471.1|8469.6|8471.5|8470.3|8470.8|8469.5|22
1719951300000|2024-07-02 20:15:00|8471|8469.5|8470.8|8469.9|8471.5|8470.2|8470.8|8469.5|26
1719951600000|2024-07-02 20:20:00|8470.9|8470|8471|8470.1|8471.3|8470.1|8470.8|8469.7|32
1719951900000|2024-07-02 20:25:00|8470.9|8470|8471.1|8470.2|8471.3|8470.4|8470.9|8470|30
1719952200000|2024-07-02 20:30:00|8471.5|8470|8471.2|8469.7|8471.6|8470.4|8471|8469.5|34
1719952500000|2024-07-02 20:35:00|8471.1|8469.6|8471.3|8469.8|8471.3|8469.9|8470.7|8469.5|19
1719952800000|2024-07-02 20:40:00|8471.2|8469.7|8471.7|8470.2|8471.7|8470.2|8471|8469.7|15
1719953100000|2024-07-02 20:45:00|8471.6|8470.1|8471.7|8470.2|8471.7|8470.2|8471.4|8469.9|36
1719953400000|2024-07-02 20:50:00|8471.6|8470.1|8471.5|8470|8471.7|8470.2|8471.4|8469.9|19
1719953700000|2024-07-02 20:55:00|8472|8469.6|8472.8|8468.1|8474.1|8469.7|8471.7|8464.7|78
1719954000000|2024-07-02 21:00:00|8475|8464.8|8476|8464.1|8476.8|8464.9|8475|8464.1|10
1719954300000|2024-07-02 21:05:00|8475.8|8463.9|8477.5|8465.6|8477.5|8465.6|8475.8|8463.9|43
1719954600000|2024-07-02 21:10:00|8477.4|8465.5|8476.4|8464.5|8477.5|8465.6|8475.4|8463.5|37
1719954900000|2024-07-02 21:15:00|8476.5|8464.6|8477.2|8465.3|8478.6|8466.7|8476.4|8464.5|25
1719955200000|2024-07-02 21:20:00|8477.3|8465.4|8477.5|8465.6|8477.6|8465.7|8477.1|8465.2|31
1719955500000|2024-07-02 21:25:00|8477.6|8465.7|8475.4|8463.5|8478.3|8466.4|8474.6|8462.7|77
1719955800000|2024-07-02 21:30:00|8475.3|8463.4|8477.2|8465.3|8477.4|8465.5|8474.8|8462.9|48
1719956100000|2024-07-02 21:35:00|8477.1|8465.2|8476.7|8464.8|8477.5|8465.6|8475.8|8463.9|83
1719956400000|2024-07-02 21:40:00|8476.5|8464.6|8477.4|8465.5|8478|8466.1|8476.3|8464.4|66
1719956700000|2024-07-02 21:45:00|8477.5|8465.6|8476.2|8464.3|8477.7|8465.8|8476.2|8464.3|40
1719957000000|2024-07-02 21:50:00|8476.3|8464.4|8476.2|8465.8|8476.3|8465.8|8475.2|8464.1|37
1719957300000|2024-07-02 21:55:00|8476.1|8465.7|8476.6|8468|8478.2|8468.8|8474.4|8465.7|108
1719957600000|2024-07-02 22:00:00|8477|8467.9|8472.7|8470.3|8477|8470.3|8471.9|8467|134
1719957900000|2024-07-02 22:05:00|8472.2|8470.7|8472.3|8470.8|8472.3|8470.8|8471.9|8470.4|52
1719958200000|2024-07-02 22:10:00|8472.2|8470.7|8471.6|8470.1|8472.3|8470.8|8471.6|8470.1|30
1719958500000|2024-07-02 22:15:00|8471.4|8469.9|8470.6|8469.1|8471.7|8470.2|8470.5|8469|45
1719958800000|2024-07-02 22:20:00|8470.7|8469.2|8470.6|8469.1|8471.1|8469.6|8470.5|8469|24
1719959100000|2024-07-02 22:25:00|8470.5|8469|8470.6|8469.1|8470.8|8469.3|8470.4|8468.9|24
1719959400000|2024-07-02 22:30:00|8470.5|8469|8470.7|8469.2|8471.2|8469.7|8470.5|8469|35
1719959700000|2024-07-02 22:35:00|8470.6|8469.1|8470.6|8469.1|8470.8|8469.5|8470.3|8469|15
1719960000000|2024-07-02 22:40:00|8470.7|8469.2|8470.6|8469.1|8470.7|8469.5|8470.4|8469.1|4
1719960300000|2024-07-02 22:45:00|8470.5|8469|8470.2|8469.3|8470.7|8469.5|8470.2|8469|12
1719960600000|2024-07-02 22:50:00|8470.3|8469.4|8470|8468.5|8470.8|8469.5|8469.7|8468.4|35
1719960900000|2024-07-02 22:55:00|8469.9|8468.4|8470.3|8468.8|8470.4|8468.9|8469.6|8468.4|24
1719961200000|2024-07-02 23:00:00|8470.2|8468.7|8470.7|8469.2|8471.1|8469.6|8470.2|8468.7|52
1719961500000|2024-07-02 23:05:00|8470.8|8469.3|8470.7|8469.2|8470.9|8469.4|8470.7|8469.2|28
1719961800000|2024-07-02 23:10:00|8470.6|8469.1|8470.3|8469.4|8470.7|8469.6|8470.2|8469|21
1719962100000|2024-07-02 23:15:00|8470.2|8469.3|8470.4|8468.9|8470.5|8469.3|8470.2|8468.9|3
1719962400000|2024-07-02 23:20:00|8470.5|8469|8470.5|8469|8470.6|8469.1|8470.4|8468.9|7
1719962700000|2024-07-02 23:25:00|8470.4|8468.9|8470.3|8469.4|8470.6|8469.4|8470.2|8468.9|18
1719963000000|2024-07-02 23:30:00|8470.6|8469.1|8470.9|8469.4|8470.9|8469.4|8470.1|8469|44
1719963300000|2024-07-02 23:35:00|8470.8|8469.3|8471.4|8469.9|8471.5|8470|8470.3|8469.2|93
1719963600000|2024-07-02 23:40:00|8471.3|8469.8|8471.8|8470.3|8472.2|8471|8471.3|8469.8|45
1719963900000|2024-07-02 23:45:00|8471.6|8470.7|8471.7|8470.2|8472.2|8470.8|8471.6|8470.1|16
1719964200000|2024-07-02 23:50:00|8471.8|8470.3|8471.1|8470.2|8471.8|8470.4|8471|8470|20
1719964500000|2024-07-02 23:55:00|8471.4|8469.9|8472.2|8470.7|8472.3|8470.8|8471.1|8469.9|30
1719964800000|2024-07-03 00:00:00|8472.1|8470.6|8471.7|8470.2|8472.2|8470.7|8470.8|8469.6|72
1719965100000|2024-07-03 00:05:00|8471.8|8470.3|8473.1|8471.6|8473.4|8472|8471.6|8470.1|107
1719965400000|2024-07-03 00:10:00|8473.2|8471.7|8472.8|8471.3|8473.3|8471.8|8472.8|8471.3|79
1719965700000|2024-07-03 00:15:00|8472.9|8471.4|8472.8|8471.9|8473.6|8472.5|8472.3|8471.2|51
1719966000000|2024-07-03 00:20:00|8472.7|8471.8|8473.7|8472.2|8473.9|8472.4|8472.7|8471.4|55
1719966300000|2024-07-03 00:25:00|8473.6|8472.1|8472.6|8471.7|8473.6|8472.4|8472.6|8471.3|44
1719966600000|2024-07-03 00:30:00|8472.5|8471.6|8472.2|8470.7|8473|8471.7|8471.4|8469.9|85
1719966900000|2024-07-03 00:35:00|8472.1|8470.6|8471.9|8470.4|8472.2|8470.7|8471.9|8470.4|51
1719967200000|2024-07-03 00:40:00|8472|8470.5|8471.6|8470.7|8472.2|8471|8471.6|8470.3|44
1719967500000|2024-07-03 00:45:00|8471.9|8470.4|8471.7|8470.2|8471.9|8470.6|8471.4|8469.9|46
1719967800000|2024-07-03 00:50:00|8471.5|8470|8471|8470.1|8471.5|8470.1|8470.1|8469.1|47
1719968100000|2024-07-03 00:55:00|8471.1|8470.2|8471.5|8470|8472.3|8471.1|8471.1|8469.9|85
1719968400000|2024-07-03 01:00:00|8471.6|8470.1|8471.1|8469.6|8471.6|8470.3|8470.9|8469.4|53
1719968700000|2024-07-03 01:05:00|8471.2|8469.7|8470.1|8469.2|8471.3|8469.8|8470.1|8468.8|34
1719969000000|2024-07-03 01:10:00|8470|8469.1|8470|8468.5|8470.5|8469.3|8469.7|8468.5|30
1719969300000|2024-07-03 01:15:00|8469.9|8468.4|8469.9|8469|8470.3|8469.1|8469.6|8468.2|35
1719969600000|2024-07-03 01:20:00|8470.2|8468.7|8470|8468.5|8470.2|8469.1|8469.6|8468.3|39
1719969900000|2024-07-03 01:25:00|8470.1|8468.6|8470.3|8468.8|8470.6|8469.1|8470|8468.5|29
1719970200000|2024-07-03 01:30:00|8470.2|8468.7|8470|8469.1|8470.5|8469.2|8469.4|8468.2|73
1719970500000|2024-07-03 01:35:00|8469.8|8468.9|8469.6|8468.7|8470.4|8469.2|8469.6|8468.4|64
1719970800000|2024-07-03 01:40:00|8469.5|8468.6|8470|8469.1|8470.1|8469.2|8469.5|8468.6|31
1719971100000|2024-07-03 01:45:00|8470.1|8469.2|8470.1|8468.6|8470.7|8469.7|8470.1|8468.6|75
1719971400000|2024-07-03 01:50:00|8470|8468.5|8470.2|8468.7|8470.2|8469.2|8469.7|8468.5|49
1719971700000|2024-07-03 01:55:00|8470.1|8468.6|8470.1|8468.6|8470.2|8468.9|8469.7|8468.5|35
1719972000000|2024-07-03 02:00:00|8470.2|8468.7|8470.5|8469|8470.5|8469.2|8469.8|8468.7|41
1719972300000|2024-07-03 02:05:00|8470.4|8468.9|8470.3|8469.4|8470.6|8469.5|8469.9|8468.8|39
1719972600000|2024-07-03 02:10:00|8470.2|8469.3|8470.7|8469.8|8470.7|8469.8|8469.9|8468.8|38
1719972900000|2024-07-03 02:15:00|8470.6|8469.7|8470.7|8469.8|8471.1|8470|8470.6|8469.6|33
1719973200000|2024-07-03 02:20:00|8470.8|8469.9|8470.3|8469.4|8470.8|8469.9|8470.1|8469.2|25
1719973500000|2024-07-03 02:25:00|8470.4|8469.5|8470.4|8469.5|8470.4|8469.5|8470.3|8469.4|3
1719973800000|2024-07-03 02:30:00|8470.3|8469.4|8470.7|8469.8|8470.8|8469.9|8470.3|8469.4|26
1719974100000|2024-07-03 02:35:00|8470.8|8469.9|8469.9|8469|8471|8470|8469.9|8469|44
1719974400000|2024-07-03 02:40:00|8469.7|8468.8|8469.7|8468.8|8470.3|8469.4|8469.7|8468.8|30
1719974700000|2024-07-03 02:45:00|8469.8|8468.9|8470.1|8469.2|8470.3|8469.4|8469.7|8468.8|28
1719975000000|2024-07-03 02:50:00|8470|8469.1|8470.8|8469.9|8471|8470.1|8470|8469.1|34
1719975300000|2024-07-03 02:55:00|8470.9|8470|8470.7|8469.8|8471.1|8470|8470.6|8469.4|18
1719975600000|2024-07-03 03:00:00|8470.6|8469.7|8469.8|8468.9|8470.7|8469.8|8469.8|8468.9|60
1719975900000|2024-07-03 03:05:00|8469.9|8469|8470.1|8468.6|8470.2|8469|8469.6|8468.5|23
1719976200000|2024-07-03 03:10:00|8470|8468.5|8469.9|8469|8470.4|8469.1|8469.7|8468.3|19
1719976500000|2024-07-03 03:15:00|8470|8469.1|8470.1|8469.2|8470.4|8469.3|8469.7|8468.5|29
1719976800000|2024-07-03 03:20:00|8470.2|8469.3|8470|8469.1|8470.2|8469.3|8469.8|8468.9|17
1719977100000|2024-07-03 03:25:00|8469.8|8468.9|8470.2|8468.7|8470.4|8469.2|8469.7|8468.7|38
1719977400000|2024-07-03 03:30:00|8469.9|8469|8470.1|8468.6|8470.1|8469|8469.7|8468.5|21
1719977700000|2024-07-03 03:35:00|8470|8468.5|8469.7|8468.8|8470|8468.9|8469.5|8468.4|33
1719978000000|2024-07-03 03:40:00|8469.8|8468.9|8469.7|8468.8|8469.9|8469|8469.6|8468.7|23
1719978300000|2024-07-03 03:45:00|8469.8|8468.9|8469.8|8468.9|8469.8|8468.9|8469.7|8468.8|3
1719978600000|2024-07-03 03:50:00|8469.7|8468.8|8469|8468.1|8470.1|8468.9|8469|8467.8|35
1719978900000|2024-07-03 03:55:00|8469.1|8468.2|8469.1|8468.2|8469.6|8468.3|8469|8467.9|26
1719979200000|2024-07-03 04:00:00|8469|8468.1|8468.9|8468|8469.4|8468.2|8468.8|8467.7|27
1719979500000|2024-07-03 04:05:00|8469|8468.1|8469.1|8467.6|8469.1|8468.2|8468.8|8467.5|16
1719979800000|2024-07-03 04:10:00|8469.2|8467.7|8468.8|8467.9|8469.2|8468|8468.7|8467.7|16
1719980100000|2024-07-03 04:15:00|8469.1|8467.6|8468.8|8467.9|8469.1|8467.9|8468.7|8467.6|12
1719980400000|2024-07-03 04:20:00|8468.9|8468|8469.1|8467.6|8469.1|8468|8468.8|8467.6|3
1719980700000|2024-07-03 04:25:00|8469|8467.5|8468.5|8467.6|8469.2|8467.9|8468.5|8467.3|15
1719981000000|2024-07-03 04:30:00|8468.6|8467.7|8468.2|8467.3|8468.6|8467.7|8468.1|8466.9|31
1719981300000|2024-07-03 04:35:00|8468.4|8467.5|8468.5|8467.6|8468.8|8467.6|8468.4|8467.2|10
1719981600000|2024-07-03 04:40:00|8468.6|8467.7|8468.6|8467.1|8468.6|8467.7|8468.1|8466.9|26
1719981900000|2024-07-03 04:45:00|8468.5|8467|8468.1|8466.6|8468.6|8467.2|8467.8|8466.6|23
1719982200000|2024-07-03 04:50:00|8467.8|8466.9|8467.9|8467|8468.4|8467.1|8467.8|8466.7|22
1719982500000|2024-07-03 04:55:00|8468|8467.1|8467.9|8467|8468.1|8467.2|8467.7|8466.5|22
1719982800000|2024-07-03 05:00:00|8468|8467.1|8468.7|8467.2|8468.8|8467.5|8467.9|8466.6|56
1719983100000|2024-07-03 05:05:00|8468.6|8467.1|8468.1|8466.6|8468.6|8467.4|8467.4|8466.4|52
1719983400000|2024-07-03 05:10:00|8468|8466.5|8467.8|8466.9|8468.7|8467.5|8467.6|8466.5|47
1719983700000|2024-07-03 05:15:00|8467.9|8467|8468.4|8466.9|8468.5|8467.1|8467.6|8466.7|29
1719984000000|2024-07-03 05:20:00|8468.5|8467|8468.9|8468|8469.2|8468|8468.4|8466.9|32
1719984300000|2024-07-03 05:25:00|8468.8|8467.9|8469.4|8467.9|8469.5|8468.3|8468.6|8467.5|49
1719984600000|2024-07-03 05:30:00|8469.3|8467.8|8469.4|8467.9|8469.5|8468.4|8468.8|8467.8|49
1719984900000|2024-07-03 05:35:00|8469.5|8468|8468.8|8467.9|8469.5|8468.2|8468.7|8467.8|47
1719985200000|2024-07-03 05:40:00|8468.9|8468|8468.7|8467.8|8468.9|8468|8468.4|8467.5|28
1719985500000|2024-07-03 05:45:00|8468.8|8467.9|8468.9|8468|8469.3|8468.4|8468.8|8467.9|28
1719985800000|2024-07-03 05:50:00|8469|8468.1|8469.4|8467.9|8469.5|8468.4|8468.9|8467.6|21
1719986100000|2024-07-03 05:55:00|8469.5|8468|8468.7|8467.2|8469.5|8468.1|8467.9|8467|53
1719986400000|2024-07-03 06:00:00|8468.6|8467.1|8468.8|8467.3|8469.4|8468.2|8467.9|8466.4|172
1719986700000|2024-07-03 06:05:00|8468.9|8467.4|8469.1|8467.6|8470.2|8469|8468.4|8467.1|111
1719987000000|2024-07-03 06:10:00|8468.7|8467.8|8469.2|8468.3|8470.1|8468.6|8468.6|8467.4|108
1719987300000|2024-07-03 06:15:00|8469.1|8468.2|8468.6|8467.7|8469.3|8468.3|8468.5|8467.3|63
1719987600000|2024-07-03 06:20:00|8468.7|8467.8|8468.7|8467.2|8469.4|8468.2|8468.3|8467.1|78
1719987900000|2024-07-03 06:25:00|8468.8|8467.3|8468.8|8467.9|8469.7|8468.5|8468.4|8467.1|96
1719988200000|2024-07-03 06:30:00|8468.9|8468|8467.7|8466.8|8469.1|8468|8467.6|8466.3|108
1719988500000|2024-07-03 06:35:00|8467.8|8466.9|8468|8466.5|8468.4|8467.5|8467.7|8466.4|78
1719988800000|2024-07-03 06:40:00|8467.7|8466.8|8467.8|8466.9|8468.5|8467.6|8467.6|8466.4|119
1719989100000|2024-07-03 06:45:00|8467.7|8466.8|8468.4|8467.5|8468.6|8467.7|8466.9|8466|127
1719989400000|2024-07-03 06:50:00|8468.3|8467.4|8469|8467.5|8469.3|8467.9|8468.1|8467.2|73
1719989700000|2024-07-03 06:55:00|8468.9|8467.4|8471.4|8469.9|8471.7|8470.5|8468.7|8467.3|161
1719990000000|2024-07-03 07:00:00|8471.5|8470|8472.7|8471.8|8474.3|8473|8471.4|8469.9|262
1719990300000|2024-07-03 07:05:00|8472.6|8471.7|8474.5|8473.6|8474.9|8473.7|8472.2|8471|233
1719990600000|2024-07-03 07:10:00|8474.4|8473.5|8472.7|8471.2|8474.4|8473.5|8472.2|8471|154
1719990900000|2024-07-03 07:15:00|8472.8|8471.3|8473.1|8471.6|8473.9|8472.8|8472.7|8471.2|115
1719991200000|2024-07-03 07:20:00|8472.8|8471.9|8472.8|8471.9|8472.8|8471.9|8471|8470|99
1719991500000|2024-07-03 07:25:00|8472.7|8471.8|8472.8|8471.9|8476.1|8475.2|8472.7|8471.5|227
1719991800000|2024-07-03 07:30:00|8472.9|8472|8473.3|8472.4|8473.4|8472.5|8472.2|8471.3|156
1719992100000|2024-07-03 07:35:00|8473.2|8472.3|8473.5|8472.6|8473.5|8472.6|8472.2|8471|117
1719992400000|2024-07-03 07:40:00|8473.4|8472.5|8475.5|8474|8475.6|8474.4|8473|8472.1|131
1719992700000|2024-07-03 07:45:00|8475.4|8473.9|8476.2|8474.7|8476.4|8474.9|8474.6|8473.5|164
1719993000000|2024-07-03 07:50:00|8476.3|8474.8|8478.8|8477.3|8479.1|8477.7|8476.2|8474.8|230
1719993300000|2024-07-03 07:55:00|8478.9|8477.4|8477|8475.5|8478.9|8477.4|8476.6|8475.5|175
1719993600000|2024-07-03 08:00:00|8476.9|8475.4|8476.9|8476|8478.2|8477|8476.3|8475.3|172
1719993900000|2024-07-03 08:05:00|8476.8|8475.4|8477.2|8475.7|8477.8|8476.5|8476.2|8475.3|120
1719994200000|2024-07-03 08:10:00|8477.3|8475.8|8476|8475.1|8477.4|8476.3|8475|8474|170
1719994500000|2024-07-03 08:15:00|8476.1|8475.2|8476.8|8475.9|8477.5|8476.6|8476|8475.1|156
1719994800000|2024-07-03 08:20:00|8476.9|8476|8475.3|8474.4|8477|8476.1|8475.3|8474.4|120
1719995100000|2024-07-03 08:25:00|8475.4|8474.5|8476.3|8474.8|8476.3|8475.1|8475.1|8474.2|85
1719995400000|2024-07-03 08:30:00|8476.1|8474.6|8475.2|8473.7|8476.3|8475.4|8473.2|8471.7|147
1719995700000|2024-07-03 08:35:00|8474.9|8474|8475.7|8474.8|8476|8475.1|8474.7|8473.8|104
1719996000000|2024-07-03 08:40:00|8475.6|8474.7|8475.4|8474.5|8475.7|8474.8|8473.8|8472.7|163
1719996300000|2024-07-03 08:45:00|8475.5|8474.6|8476.4|8475.5|8476.6|8475.7|8475.5|8474.6|84
1719996600000|2024-07-03 08:50:00|8476.5|8475.6|8475.8|8474.9|8477.2|8476.1|8475.8|8474.9|118
1719996900000|2024-07-03 08:55:00|8475.9|8475|8474.5|8473.6|8476.1|8475.2|8473.8|8472.9|112
1719997200000|2024-07-03 09:00:00|8474.4|8473.5|8475.6|8474.7|8475.6|8474.7|8473.3|8472.4|122
1719997500000|2024-07-03 09:05:00|8475.5|8474.6|8476.2|8475.3|8476.8|8475.4|8475.5|8474.6|114
1719997800000|2024-07-03 09:10:00|8476.1|8475.2|8475.3|8474.4|8476.3|8475.4|8474.3|8473.4|77
1719998100000|2024-07-03 09:15:00|8475.2|8474.3|8474.9|8474|8475.3|8474.4|8474.4|8473|146
1719998400000|2024-07-03 09:20:00|8475|8474.1|8474.7|8473.8|8475.2|8474.1|8474.1|8473.2|96
1719998700000|2024-07-03 09:25:00|8474.6|8473.7|8474.7|8473.8|8475.5|8474.5|8474.6|8473.3|85
1719999000000|2024-07-03 09:30:00|8474.8|8473.9|8475.3|8473.8|8475.8|8474.6|8474.4|8473.3|111
1719999300000|2024-07-03 09:35:00|8475.4|8473.9|8475.4|8473.9|8475.9|8475|8474.5|8473.3|96
1719999600000|2024-07-03 09:40:00|8475.3|8473.8|8474.2|8472.7|8475.5|8474.1|8474.1|8472.6|82
1719999900000|2024-07-03 09:45:00|8474.3|8472.8|8473.5|8472.6|8474.8|8473.5|8473.2|8472.3|148
1720000200000|2024-07-03 09:50:00|8473.6|8472.7|8472.5|8471.6|8473.8|8472.9|8472.4|8471.4|156
1720000500000|2024-07-03 09:55:00|8472.6|8471.7|8471.4|8470.5|8472.6|8471.7|8471.1|8470.2|115
1720000800000|2024-07-03 10:00:00|8471.3|8470.4|8471.2|8470.3|8471.7|8470.8|8470.9|8470|94
1720001100000|2024-07-03 10:05:00|8471.1|8470.2|8471.2|8470.3|8472.5|8471.6|8471.1|8470.2|82
1720001400000|2024-07-03 10:10:00|8471.4|8469.9|8471|8470.1|8471.5|8470.6|8470.5|8469.5|88
1720001700000|2024-07-03 10:15:00|8470.9|8470|8469.4|8468.5|8471.2|8470.3|8469.1|8467.7|105
1720002000000|2024-07-03 10:20:00|8469.3|8468.4|8471.4|8470.5|8472.2|8471.3|8469.2|8468.3|109
1720002300000|2024-07-03 10:25:00|8471.5|8470.6|8474.2|8473.3|8475.1|8474|8471.4|8470.5|100
1720002600000|2024-07-03 10:30:00|8473.9|8473|8472.9|8472|8474.6|8473.7|8472.9|8472|96
1720002900000|2024-07-03 10:35:00|8473.1|8472.2|8470|8469.1|8473.1|8472.2|8469.4|8468.3|135
1720003200000|2024-07-03 10:40:00|8470.1|8468.6|8468.9|8468|8470.2|8469|8468.6|8467.5|94
1720003500000|2024-07-03 10:45:00|8469|8468.1|8471.3|8470.4|8471.7|8470.5|8468.9|8468|141
1720003800000|2024-07-03 10:50:00|8471.2|8470.3|8471.1|8469.6|8472.4|8471.1|8470.5|8469.3|131
1720004100000|2024-07-03 10:55:00|8471|8469.5|8472|8471.1|8472.5|8471.4|8470|8469.1|136
1720004400000|2024-07-03 11:00:00|8472.1|8471.2|8472.2|8471.3|8472.4|8471.5|8470.7|8469.8|131
1720004700000|2024-07-03 11:05:00|8472.3|8471.4|8471.7|8470.8|8472.6|8471.7|8471.5|8470.6|95
1720005000000|2024-07-03 11:10:00|8471.6|8470.7|8473.2|8472.3|8473.6|8472.7|8471.5|8470.6|91
1720005300000|2024-07-03 11:15:00|8473.3|8472.4|8473.9|8473|8474.9|8474|8473.2|8472.3|86
1720005600000|2024-07-03 11:20:00|8473.8|8472.9|8472.1|8471.2|8474.2|8473.3|8472.1|8471.2|111
1720005900000|2024-07-03 11:25:00|8472.2|8471.3|8472.8|8471.9|8474|8473.1|8472|8471.1|111
1720006200000|2024-07-03 11:30:00|8472.6|8471.7|8470.1|8469.2|8472.7|8471.8|8470.1|8469.2|81
1720006500000|2024-07-03 11:35:00|8469.9|8469|8469.9|8469|8470.8|8469.8|8469.4|8468.2|109
1720006800000|2024-07-03 11:40:00|8469.8|8468.9|8470.8|8469.9|8471|8470|8469.4|8468.2|122
1720007100000|2024-07-03 11:45:00|8470.9|8470|8470.4|8469.5|8471.2|8470.1|8470|8469|102
1720007400000|2024-07-03 11:50:00|8470.5|8469.6|8469.8|8468.9|8471|8470|8469.8|8468.4|87
1720007700000|2024-07-03 11:55:00|8469.9|8469|8466.8|8465.9|8469.9|8469|8466.7|8465.8|96
1720008000000|2024-07-03 12:00:00|8466.9|8466|8468.5|8467.6|8468.6|8467.7|8466.9|8466|148
1720008300000|2024-07-03 12:05:00|8468.4|8467.5|8468.4|8467.5|8469.1|8468.2|8467.9|8467|95
1720008600000|2024-07-03 12:10:00|8468.5|8467.6|8467.7|8462.7|8469|8468.1|8465.5|8462.7|178
1720008900000|2024-07-03 12:15:00|8467.6|8462.8|8466.9|8466|8468.2|8467.2|8464.3|8461.3|309
1720009200000|2024-07-03 12:20:00|8467|8466.1|8468.6|8467.1|8469.1|8467.8|8466.3|8465.2|211
1720009500000|2024-07-03 12:25:00|8468.5|8467|8475|8467.2|8475|8469.1|8467.9|8466.7|213
1720009800000|2024-07-03 12:30:00|8473.3|8467|8470|8469.1|8473.8|8469.4|8468.7|8466.9|319
1720010100000|2024-07-03 12:35:00|8470.1|8469.2|8470.1|8469.2|8472.2|8471.3|8469.8|8468.9|307
1720010400000|2024-07-03 12:40:00|8470.2|8469.3|8471.8|8470.9|8472.7|8471.8|8470.2|8469.1|226
1720010700000|2024-07-03 12:45:00|8471.7|8470.8|8471.8|8470.9|8471.9|8471|8470.3|8469.3|184
1720011000000|2024-07-03 12:50:00|8471.9|8471|8471.2|8470.3|8471.9|8471|8470.2|8469.3|155
1720011300000|2024-07-03 12:55:00|8471.1|8470.2|8471.9|8471|8472.5|8471.4|8470.9|8470|174
1720011600000|2024-07-03 13:00:00|8472.2|8470.7|8468.2|8467.3|8472.6|8471.1|8468|8467.1|193
1720011900000|2024-07-03 13:05:00|8468.1|8467.2|8467.6|8466.7|8468.4|8467.5|8467|8465.7|154
1720012200000|2024-07-03 13:10:00|8467.5|8466.6|8466.9|8466|8468.2|8467.3|8466.7|8465.8|151
1720012500000|2024-07-03 13:15:00|8467.2|8466.3|8467.4|8466.5|8468.6|8467.4|8466.7|8465.7|180
1720012800000|2024-07-03 13:20:00|8467.5|8466.6|8467.7|8466.2|8467.9|8466.7|8466.3|8465.3|169
1720013100000|2024-07-03 13:25:00|8467.6|8466.1|8467.5|8466.6|8468.2|8466.8|8466.5|8465.6|187
1720013400000|2024-07-03 13:30:00|8467.4|8466.5|8468.2|8466.7|8468.4|8466.9|8466.9|8465.9|151
1720013700000|2024-07-03 13:35:00|8468.3|8466.8|8468|8467.1|8468.5|8467.1|8466.9|8465.9|151
1720014000000|2024-07-03 13:40:00|8468.1|8467.2|8466.6|8465.1|8468.7|8467.8|8465.7|8464.2|186
1720014300000|2024-07-03 13:45:00|8466.5|8465|8467.1|8466.2|8468|8466.5|8466|8465|196
1720014600000|2024-07-03 13:50:00|8467|8466.1|8469|8468.1|8469.1|8468.2|8466.9|8466|192
1720014900000|2024-07-03 13:55:00|8469.1|8468.2|8470.9|8463.4|8471.7|8469.3|8468.8|8463.4|237
1720015200000|2024-07-03 14:00:00|8471.1|8460.1|8466.1|8465.2|8471.1|8468.8|8464|8453|925
1720015500000|2024-07-03 14:05:00|8466|8465.1|8465.4|8464.5|8469|8468.1|8465.2|8464.3|465
1720015800000|2024-07-03 14:10:00|8465.5|8464.6|8466|8465.1|8468.1|8466.7|8465.4|8464.5|457
1720016100000|2024-07-03 14:15:00|8466.1|8465.2|8466.9|8466|8467.6|8466.1|8464.5|8463.6|359
1720016400000|2024-07-03 14:20:00|8466.8|8465.9|8465.5|8464.6|8467.4|8466.1|8464.5|8463.3|455
1720016700000|2024-07-03 14:25:00|8465.4|8464.5|8465|8464.1|8466.8|8465.3|8464.7|8463.6|362
1720017000000|2024-07-03 14:30:00|8464.9|8464|8466.2|8465.3|8467.7|8466.5|8464.9|8464|254
1720017300000|2024-07-03 14:35:00|8465.9|8465|8464|8463.1|8466.7|8465.8|8463.5|8462|306
1720017600000|2024-07-03 14:40:00|8463.9|8463|8460.7|8459.8|8464.2|8463.3|8460.7|8459.5|293
1720017900000|2024-07-03 14:45:00|8460.6|8459.7|8464.5|8463.6|8464.7|8463.6|8459.7|8458.2|350
1720018200000|2024-07-03 14:50:00|8464.4|8463.5|8467.5|8466.6|8467.8|8466.6|8462.6|8461.4|430
1720018500000|2024-07-03 14:55:00|8467.4|8466.5|8467.6|8466.7|8468.6|8467.6|8465.3|8464.2|480
1720018800000|2024-07-03 15:00:00|8467.7|8466.8|8466.4|8464.9|8469|8467.7|8464.7|8463.8|408
1720019100000|2024-07-03 15:05:00|8466.3|8464.8|8466.1|8465.2|8466.8|8465.3|8464.8|8463.5|291
1720019400000|2024-07-03 15:10:00|8466.5|8465|8464.4|8462.9|8466.5|8465.2|8463.7|8462.3|260
1720019700000|2024-07-03 15:15:00|8464.2|8462.7|8463.8|8462.3|8465.5|8464.6|8461.7|8460.7|248
1720020000000|2024-07-03 15:20:00|8463.7|8462.2|8463.6|8462.7|8465.3|8463.9|8462.9|8461.7|218
1720020300000|2024-07-03 15:25:00|8463.8|8462.3|8462.6|8461.7|8464.8|8463.6|8462.4|8461.3|214
1720020600000|2024-07-03 15:30:00|8462.5|8461.6|8463.4|8462.5|8464.4|8463.4|8462.5|8461.6|251
1720020900000|2024-07-03 15:35:00|8463.7|8462.2|8462.7|8461.8|8463.8|8462.3|8461.4|8460.1|213
1720021200000|2024-07-03 15:40:00|8462.8|8461.9|8463|8461.5|8463.9|8462.7|8462.4|8461.4|210
1720021500000|2024-07-03 15:45:00|8463.1|8461.6|8460.6|8459.7|8463.2|8461.9|8460.4|8459.2|174
1720021800000|2024-07-03 15:50:00|8460.8|8459.3|8462.4|8460.9|8462.5|8461.3|8459.3|8458.1|182
1720022100000|2024-07-03 15:55:00|8462.2|8461.3|8461|8460.1|8462.8|8461.6|8460.8|8459.9|130
1720022400000|2024-07-03 16:00:00|8460.9|8460|8459.7|8458.8|8461.1|8460.2|8459.4|8458.5|123
1720022700000|2024-07-03 16:05:00|8459.8|8458.9|8461.4|8460.5|8461.4|8460.5|8459.5|8458.6|153
1720023000000|2024-07-03 16:10:00|8461.3|8460.4|8461.5|8460.6|8462.1|8461.2|8461|8460.1|98
1720023300000|2024-07-03 16:15:00|8461.6|8460.7|8461.4|8460.5|8462.3|8461.4|8460.9|8460|85
1720023600000|2024-07-03 16:20:00|8461.2|8460.3|8461|8460.1|8462|8461.1|8460.5|8459.5|102
1720023900000|2024-07-03 16:25:00|8461.3|8459.8|8461.6|8460.7|8462.2|8461.1|8460.8|8459.8|108
1720024200000|2024-07-03 16:30:00|8461.8|8460.9|8462.8|8461.9|8462.8|8461.9|8461.2|8460.3|121
1720024500000|2024-07-03 16:35:00|8462.9|8462|8463|8461.5|8463.1|8462.1|8461.7|8460.7|114
1720024800000|2024-07-03 16:40:00|8462.7|8461.8|8461.9|8461|8462.8|8461.9|8461.6|8460.7|76
1720025100000|2024-07-03 16:45:00|8462|8461.1|8464.3|8462.8|8464.4|8462.9|8461.5|8460.4|97
1720025400000|2024-07-03 16:50:00|8464.2|8462.7|8464.5|8463.6|8464.7|8463.6|8463.4|8462.5|83
1720025700000|2024-07-03 16:55:00|8464.6|8463.7|8465.4|8463.9|8465.8|8464.6|8463.9|8462.8|106
1720026000000|2024-07-03 17:00:00|8465.6|8464.1|8465.4|8463.9|8465.6|8464.3|8464.7|8463.5|76
1720026300000|2024-07-03 17:05:00|8465.3|8463.8|8464.4|8462.9|8465.4|8464.1|8464.2|8462.8|93
1720026600000|2024-07-03 17:10:00|8464.3|8462.8|8464.4|8463.5|8464.8|8463.7|8463.9|8462.4|113
1720026900000|2024-07-03 17:15:00|8464.5|8463.6|8465|8464.1|8465.5|8464.2|8464.5|8463.4|42
1720027200000|2024-07-03 17:20:00|8465.2|8464.3|8464.9|8464|8465.4|8464.3|8464.6|8463.6|51
1720027500000|2024-07-03 17:25:00|8464.8|8463.9|8465.4|8464.5|8465.6|8464.5|8464.3|8463.4|82
1720027800000|2024-07-03 17:30:00|8465.3|8464.4|8464.6|8463.1|8465.6|8464.7|8464.2|8463.1|53
1720028100000|2024-07-03 17:35:00|8464.5|8463|8465.5|8464.6|8465.6|8464.6|8463.6|8462.7|84
1720028400000|2024-07-03 17:40:00|8465.6|8464.7|8466.7|8465.2|8466.7|8465.2|8465.2|8464.1|62
1720028700000|2024-07-03 17:45:00|8466.6|8465.1|8467.2|8465.7|8467.2|8465.7|8465.9|8464.6|59
1720029000000|2024-07-03 17:50:00|8467.1|8465.6|8467.3|8465.8|8467.6|8466.4|8466.9|8465.6|48
1720029300000|2024-07-03 17:55:00|8467.4|8465.9|8467.2|8461|8467.4|8465.9|8465.7|8461|82
1720029600000|2024-07-03 18:00:00|8466.8|8461.4|8464.4|8462.9|8467.2|8464.3|8463.9|8461.4|153
1720029900000|2024-07-03 18:05:00|8464.5|8463|8464.8|8463.3|8465.1|8463.9|8464.2|8462.7|90
1720030200000|2024-07-03 18:10:00|8464.9|8463.4|8464.1|8462.6|8465.3|8464|8463.7|8462.2|86
1720030500000|2024-07-03 18:15:00|8463.8|8462.9|8464|8463.1|8464.5|8463.5|8463.4|8462.5|83
1720030800000|2024-07-03 18:20:00|8464.1|8463.2|8464.5|8463|8464.5|8463.3|8463.1|8461.9|108
1720031100000|2024-07-03 18:25:00|8464.2|8463.3|8464.4|8463.5|8464.9|8463.7|8464|8463|49
1720031400000|2024-07-03 18:30:00|8464.5|8463.6|8465.4|8463.9|8465.5|8464.5|8464.3|8463.1|51
1720031700000|2024-07-03 18:35:00|8465.5|8464|8465.9|8464.4|8466|8464.8|8465.1|8463.8|73
1720032000000|2024-07-03 18:40:00|8466|8464.5|8465.9|8465|8466.7|8465.6|8465.8|8464.4|49
1720032300000|2024-07-03 18:45:00|8466.5|8465.4|8466.4|8464.9|8466.7|8465.5|8465.9|8464.9|34
1720032600000|2024-07-03 18:50:00|8466.2|8465.3|8465.8|8464.9|8466.3|8465.4|8465.7|8464.8|34
1720032900000|2024-07-03 18:55:00|8465.7|8464.8|8465|8463.5|8465.9|8465|8463.9|8462.7|93
1720033200000|2024-07-03 19:00:00|8465.1|8463.6|8465.1|8463.6|8465.3|8464.1|8464.4|8463|78
1720033500000|2024-07-03 19:05:00|8465|8463.5|8465.1|8463.6|8465.4|8464.2|8464.8|8463.5|54
1720033800000|2024-07-03 19:10:00|8465|8463.5|8465.5|8464.6|8465.9|8464.8|8464.4|8463.3|70
1720034100000|2024-07-03 19:15:00|8465.4|8464.5|8465.8|8464.9|8465.9|8464.9|8465.2|8464.2|38
1720034400000|2024-07-03 19:20:00|8465.9|8465|8466.7|8465.8|8466.9|8465.9|8465.8|8464.9|32
1720034700000|2024-07-03 19:25:00|8466.8|8465.9|8466.2|8465.3|8467.8|8466.4|8466.2|8465.2|70
1720035000000|2024-07-03 19:30:00|8466.3|8465.4|8466.7|8465.8|8466.9|8465.8|8465.9|8464.7|53
1720035300000|2024-07-03 19:35:00|8466.5|8465.6|8466.1|8464.6|8466.6|8465.6|8465.8|8464.5|40
1720035600000|2024-07-03 19:40:00|8466.2|8464.7|8466.2|8465.3|8466.3|8465.4|8465.9|8464.6|20
1720035900000|2024-07-03 19:45:00|8466.1|8465.2|8466.7|8465.8|8467.1|8465.8|8466.1|8464.9|29
1720036200000|2024-07-03 19:50:00|8466.6|8465.7|8467|8466.1|8467|8466.1|8466.6|8465.7|27
1720036500000|2024-07-03 19:55:00|8467.1|8466.2|8465.8|8464.9|8467.2|8466.3|8465.8|8464.6|63
1720036800000|2024-07-03 20:00:00|8465.7|8464.8|8466.1|8465.2|8466.3|8465.4|8465.4|8464.3|53
1720037100000|2024-07-03 20:05:00|8466|8465.1|8466.4|8465.5|8466.8|8465.5|8466|8465|30
1720037400000|2024-07-03 20:10:00|8466.3|8465.4|8466.5|8465|8466.8|8465.5|8466.3|8465|35
1720037700000|2024-07-03 20:15:00|8466.3|8465.4|8466.1|8465.2|8466.6|8465.5|8466.1|8464.8|65
1720038000000|2024-07-03 20:20:00|8466.2|8465.3|8466.7|8465.2|8467.1|8465.6|8466.2|8465.1|27
1720038300000|2024-07-03 20:25:00|8466.8|8465.3|8467.2|8465.7|8467.3|8465.8|8466.5|8465.2|36
1720038600000|2024-07-03 20:30:00|8467.1|8465.6|8466.6|8465.1|8467.3|8465.8|8466.6|8465.1|18
1720038900000|2024-07-03 20:35:00|8466.7|8465.2|8466.6|8465.1|8466.7|8465.2|8466.5|8465|16
1720039200000|2024-07-03 20:40:00|8466.5|8465|8466.4|8464.9|8466.7|8465.2|8466.4|8464.9|24
1720039500000|2024-07-03 20:45:00|8466.5|8465|8466.7|8465.2|8466.8|8465.3|8466|8464.5|62
1720039800000|2024-07-03 20:50:00|8467.1|8465.6|8466.7|8465.2|8467.3|8465.8|8466.7|8464.9|48
1720040100000|2024-07-03 20:55:00|8467.1|8464.7|8470.5|8458.6|8470.7|8464.7|8467.1|8458.6|156
1720040400000|2024-07-03 21:00:00|8467.4|8455.5|8461.5|8449.6|8467.7|8455.8|8461.2|8449.3|14
1720040700000|2024-07-03 21:05:00|8461.4|8449.5|8460.6|8448.7|8461.4|8449.5|8458.4|8446.5|64
1720041000000|2024-07-03 21:10:00|8460.7|8448.8|8462.6|8450.7|8463.2|8451.3|8460.6|8448.7|54
1720041300000|2024-07-03 21:15:00|8462.5|8450.6|8465.9|8454|8467.5|8455.6|8462.5|8450.6|85
1720041600000|2024-07-03 21:20:00|8465.8|8453.9|8466.4|8454.5|8467.2|8455.3|8465.4|8453.5|80
1720041900000|2024-07-03 21:25:00|8466.5|8454.6|8469.2|8457.3|8469.3|8457.4|8466.4|8454.5|62
1720042200000|2024-07-03 21:30:00|8469.1|8457.2|8470.6|8458.7|8471.2|8459.3|8468.4|8456.5|160
1720042500000|2024-07-03 21:35:00|8470.7|8458.8|8470.2|8458.3|8470.8|8458.9|8470.2|8458.3|42
1720042800000|2024-07-03 21:40:00|8470|8458.1|8470.2|8458.3|8470.6|8458.7|8469.9|8458|111
1720043100000|2024-07-03 21:45:00|8470.3|8458.4|8470.1|8458.2|8470.4|8458.5|8469.8|8457.9|60
1720043400000|2024-07-03 21:50:00|8469.9|8458|8469.7|8457.8|8470.2|8458.3|8467.5|8455.6|72
1720043700000|2024-07-03 21:55:00|8469.8|8457.9|8467.3|8460.3|8469.8|8460.7|8466.9|8456.6|47
1720044000000|2024-07-03 22:00:00|8468.9|8458.7|8465.5|8463.1|8471.4|8463.3|8464.7|8457.5|155
1720044300000|2024-07-03 22:05:00|8465|8463.5|8465.2|8463.7|8465.2|8463.7|8464.7|8463.2|42
1720044600000|2024-07-03 22:10:00|8465.1|8463.6|8465|8463.5|8465.4|8463.9|8464.9|8463.4|30
1720044900000|2024-07-03 22:15:00|8465.1|8463.6|8465.3|8463.8|8465.3|8463.8|8464.8|8463.3|37
1720045200000|2024-07-03 22:20:00|8465.1|8463.6|8465|8463.5|8465.3|8463.8|8465|8463.5|27
1720045500000|2024-07-03 22:25:00|8465.2|8463.7|8465.1|8463.6|8465.3|8463.8|8465.1|8463.6|6
1720045800000|2024-07-03 22:30:00|8465.2|8463.7|8465.2|8463.7|8465.4|8463.9|8465.1|8463.6|25
1720046100000|2024-07-03 22:35:00|8465.4|8463.9|8465|8463.5|8465.4|8463.9|8464.9|8463.4|27
1720046400000|2024-07-03 22:40:00|8465.1|8463.6|8465.5|8464|8465.5|8464|8465|8463.5|14
1720046700000|2024-07-03 22:45:00|8465.6|8464.1|8465.6|8464.1|8465.9|8464.4|8465.5|8464|22
1720047000000|2024-07-03 22:50:00|8465.7|8464.2|8466|8464.5|8466|8464.5|8465.6|8464.1|12
1720047300000|2024-07-03 22:55:00|8465.9|8464.4|8466|8464.5|8466.1|8464.6|8465.8|8464.3|24
1720047600000|2024-07-03 23:00:00|8465.8|8464.3|8466.1|8464.6|8466.2|8464.7|8465.7|8464.2|38
1720047900000|2024-07-03 23:05:00|8466.2|8464.7|8465.9|8464.4|8466.2|8464.7|8465.8|8464.3|16
1720048200000|2024-07-03 23:10:00|8466.1|8464.6|8466|8464.5|8466.2|8464.7|8465.8|8464.3|20
1720048500000|2024-07-03 23:15:00|8466.2|8464.7|8466.3|8464.8|8466.6|8465.1|8466.1|8464.6|20
1720048800000|2024-07-03 23:20:00|8466.5|8465|8466.7|8465.2|8466.9|8465.4|8466.1|8464.6|24
1720049100000|2024-07-03 23:25:00|8466.6|8465.1|8465.7|8464.2|8466.7|8465.2|8465.7|8464.2|18
1720049400000|2024-07-03 23:30:00|8465.8|8464.3|8466.2|8464.7|8466.3|8464.8|8465.8|8464.3|21
1720049700000|2024-07-03 23:35:00|8466.1|8464.6|8465.3|8463.8|8466.2|8464.7|8465.3|8463.8|24
1720050000000|2024-07-03 23:40:00|8465.4|8463.9|8465.5|8464|8465.7|8464.2|8465.2|8463.7|29
1720050300000|2024-07-03 23:45:00|8465.6|8464.1|8466.1|8464.6|8466.4|8464.9|8465.6|8464.1|52
1720050600000|2024-07-03 23:50:00|8466|8464.5|8466|8464.5|8466.2|8464.7|8465.7|8464.2|40
1720050900000|2024-07-03 23:55:00|8465.9|8464.4|8466.1|8464.6|8466.4|8464.9|8465.9|8464.4|75
1720051200000|2024-07-04 00:00:00|8466.2|8464.7|8466|8465.1|8467|8465.6|8466|8464.6|83
1720051500000|2024-07-04 00:05:00|8466.4|8464.9|8466|8465.1|8466.5|8465.2|8465.9|8464.6|61
1720051800000|2024-07-04 00:10:00|8466.1|8465.2|8466|8464.5|8466.5|8465.2|8465.3|8464|54
1720052100000|2024-07-04 00:15:00|8465.9|8464.4|8465.8|8464.3|8466|8464.5|8465.5|8464|36
1720052400000|2024-07-04 00:20:00|8465.7|8464.2|8465.7|8464.2|8465.9|8464.4|8465.5|8464|38
1720052700000|2024-07-04 00:25:00|8465.6|8464.1|8465.8|8464.3|8466|8464.5|8465.4|8463.9|42
1720053000000|2024-07-04 00:30:00|8465.9|8464.4|8465.6|8464.1|8466|8464.5|8465.6|8464.1|49
1720053300000|2024-07-04 00:35:00|8465.7|8464.2|8465.8|8464.3|8465.9|8464.4|8465.6|8464.1|29
1720053600000|2024-07-04 00:40:00|8465.7|8464.2|8465.6|8464.1|8466|8464.5|8465.5|8464|30
1720053900000|2024-07-04 00:45:00|8465.7|8464.2|8465.2|8463.7|8465.7|8464.2|8465.1|8463.7|52
1720054200000|2024-07-04 00:50:00|8465.3|8463.8|8464.6|8463.7|8465.6|8464.3|8464.6|8463.4|56
1720054500000|2024-07-04 00:55:00|8465|8463.5|8465.1|8463.6|8465.3|8464.1|8464.5|8463.2|42
1720054800000|2024-07-04 01:00:00|8464.8|8463.9|8464.7|8463.2|8465.2|8463.9|8464.3|8463.1|67
1720055100000|2024-07-04 01:05:00|8464.4|8463.5|8465.1|8464.2|8466.1|8464.7|8464.4|8463.2|92
1720055400000|2024-07-04 01:10:00|8465.2|8464.3|8464.7|8463.2|8465.8|8464.3|8464.6|8463.1|66
1720055700000|2024-07-04 01:15:00|8464.4|8463.5|8464.6|8463.1|8465.4|8464.1|8464.1|8462.9|69
1720056000000|2024-07-04 01:20:00|8464.5|8463|8465|8463.5|8465|8463.5|8464|8462.9|63
1720056300000|2024-07-04 01:25:00|8464.9|8463.4|8464.6|8463.1|8465|8463.7|8464.3|8462.9|45
1720056600000|2024-07-04 01:30:00|8464.7|8463.2|8463.4|8461.9|8464.7|8463.2|8463.3|8461.9|78
1720056900000|2024-07-04 01:35:00|8463.5|8462|8464|8462.5|8464|8462.5|8463|8461.7|51
1720057200000|2024-07-04 01:40:00|8463.9|8462.4|8464|8462.5|8464.1|8462.6|8463.8|8462.3|50
1720057500000|2024-07-04 01:45:00|8463.9|8462.4|8463.9|8462.4|8464.1|8462.6|8463.3|8462.1|44
1720057800000|2024-07-04 01:50:00|8463.8|8462.3|8463.8|8462.3|8464|8462.7|8463.4|8462|61
1720058100000|2024-07-04 01:55:00|8463.7|8462.2|8463.4|8462.5|8464.1|8462.6|8463.4|8462.2|50
1720058400000|2024-07-04 02:00:00|8463.7|8462.2|8463.7|8462.2|8464|8462.7|8463.5|8462.2|45
1720058700000|2024-07-04 02:05:00|8463.6|8462.1|8464.2|8462.7|8464.3|8462.8|8463.2|8462|43
1720059000000|2024-07-04 02:10:00|8464.1|8462.6|8463.8|8462.3|8464.2|8462.7|8463.7|8462.2|21
1720059300000|2024-07-04 02:15:00|8463.7|8462.2|8463.9|8462.4|8464|8462.7|8463.3|8462.1|27
1720059600000|2024-07-04 02:20:00|8463.8|8462.3|8463.5|8462.6|8464.1|8462.7|8463.5|8462.3|38
1720059900000|2024-07-04 02:25:00|8463.6|8462.7|8462.7|8461.2|8464|8462.7|8462.4|8461.1|56
1720060200000|2024-07-04 02:30:00|8462.4|8461.5|8463.6|8462.1|8463.6|8462.1|8462.4|8461.5|58
1720060500000|2024-07-04 02:35:00|8463.5|8462|8463.6|8462.1|8463.7|8462.2|8463.5|8462|24
1720060800000|2024-07-04 02:40:00|8463.7|8462.2|8463.9|8463|8464.3|8463.2|8463.7|8462.2|27
1720061100000|2024-07-04 02:45:00|8464|8463.1|8463.9|8463|8464|8463.1|8463.7|8462.8|24
1720061400000|2024-07-04 02:50:00|8463.8|8462.9|8463.7|8462.8|8463.9|8463|8463.7|8462.8|16
1720061700000|2024-07-04 02:55:00|8463.6|8462.7|8462.9|8462|8463.8|8462.9|8462.9|8462|27
1720062000000|2024-07-04 03:00:00|8463.1|8462.2|8463.4|8461.9|8463.6|8462.3|8462.9|8461.6|47
1720062300000|2024-07-04 03:05:00|8463.3|8461.8|8463.4|8461.9|8463.8|8462.3|8462.9|8461.7|25
1720062600000|2024-07-04 03:10:00|8463.5|8462|8463.6|8462.1|8463.7|8462.2|8462.9|8461.8|29
1720062900000|2024-07-04 03:15:00|8463.5|8462|8463.7|8462.2|8463.7|8462.2|8463.3|8461.8|17
1720063200000|2024-07-04 03:20:00|8463.6|8462.1|8463.5|8462|8463.7|8462.4|8463.3|8461.9|23
1720063500000|2024-07-04 03:25:00|8463.6|8462.1|8463.8|8462.3|8464|8462.5|8463.5|8462|20
1720063800000|2024-07-04 03:30:00|8463.5|8462.6|8463.4|8462.5|8464|8462.7|8463.3|8462.3|19
1720064100000|2024-07-04 03:35:00|8463.5|8462.6|8464.1|8462.6|8464.2|8462.9|8463.5|8462.2|30
1720064400000|2024-07-04 03:40:00|8464.2|8462.7|8464.3|8462.8|8464.3|8463|8463.6|8462.6|31
1720064700000|2024-07-04 03:45:00|8464.4|8462.9|8464|8462.5|8464.4|8463.3|8463.7|8462.2|25
1720065000000|2024-07-04 03:50:00|8464.2|8462.7|8464.1|8463.2|8464.9|8463.4|8464|8462.7|53
1720065300000|2024-07-04 03:55:00|8464|8463.1|8465|8463.5|8465|8463.7|8464|8462.7|45
1720065600000|2024-07-04 04:00:00|8464.8|8463.3|8464.5|8463.6|8465.1|8463.6|8464.5|8463.3|15
1720065900000|2024-07-04 04:05:00|8464.4|8463.5|8464.5|8463.6|8464.7|8463.6|8464.3|8463.2|18
1720066200000|2024-07-04 04:10:00|8464.6|8463.7|8464.5|8463.6|8464.9|8463.8|8464.4|8463.2|31
1720066500000|2024-07-04 04:15:00|8464.8|8463.3|8464.5|8463.6|8464.9|8463.7|8464.4|8463.2|23
1720066800000|2024-07-04 04:20:00|8464.4|8463.5|8464.9|8464|8464.9|8464|8464.4|8463.5|8
1720067100000|2024-07-04 04:25:00|8464.8|8463.9|8464.9|8463.4|8464.9|8463.9|8464.4|8463.3|16
1720067400000|2024-07-04 04:30:00|8464.8|8463.3|8464.7|8463.2|8464.9|8463.4|8464.7|8463.2|19
1720067700000|2024-07-04 04:35:00|8464.6|8463.1|8464.5|8463|8464.8|8463.7|8464.4|8463|32
1720068000000|2024-07-04 04:40:00|8464.4|8462.9|8464.5|8463|8464.5|8463|8464.4|8462.9|4
1720068300000|2024-07-04 04:45:00|8464.6|8463.1|8464.7|8463.2|8464.7|8463.2|8464.5|8463|8
1720068600000|2024-07-04 04:50:00|8464.6|8463.1|8464.5|8463|8464.8|8463.3|8464.5|8463|18
1720068900000|2024-07-04 04:55:00|8464.6|8463.1|8465|8463.5|8465.1|8463.6|8464.6|8463.1|37
1720069200000|2024-07-04 05:00:00|8465.1|8463.6|8464.7|8463.8|8465.1|8463.8|8464.4|8463.3|42
1720069500000|2024-07-04 05:05:00|8464.6|8463.7|8465.1|8463.6|8465.1|8463.8|8464.5|8463.3|16
1720069800000|2024-07-04 05:10:00|8465|8463.5|8465|8463.5|8465.1|8463.8|8464.7|8463.4|18
1720070100000|2024-07-04 05:15:00|8465.1|8463.6|8465.1|8463.6|8465.2|8463.7|8464.9|8463.4|19
1720070400000|2024-07-04 05:20:00|8465|8463.5|8465.4|8463.9|8465.5|8464.2|8464.8|8463.5|23
1720070700000|2024-07-04 05:25:00|8465.3|8463.8|8465.5|8464|8465.5|8464.2|8465|8463.8|23
1720071000000|2024-07-04 05:30:00|8465.4|8463.9|8466.1|8464.6|8466.1|8464.6|8465.4|8463.9|32
1720071300000|2024-07-04 05:35:00|8466.2|8464.7|8465.7|8464.2|8466.6|8465.1|8465.7|8464.2|46
1720071600000|2024-07-04 05:40:00|8465.4|8464.5|8465.6|8464.1|8465.9|8464.7|8465.2|8463.9|36
1720071900000|2024-07-04 05:45:00|8465.5|8464|8465.1|8464.2|8465.8|8464.5|8465|8463.9|53
1720072200000|2024-07-04 05:50:00|8465.2|8464.3|8464.6|8463.1|8465.4|8464.3|8464.2|8463|47
1720072500000|2024-07-04 05:55:00|8464.7|8463.2|8464.9|8463.4|8465.3|8464.3|8464.7|8463.2|60
1720072800000|2024-07-04 06:00:00|8465|8463.5|8463.2|8461.7|8465.6|8464.1|8463|8461.5|109
1720073100000|2024-07-04 06:05:00|8463.1|8461.6|8464.9|8464|8465.3|8464.2|8462.9|8461.4|125
1720073400000|2024-07-04 06:10:00|8464.8|8463.9|8463.5|8462.6|8464.9|8464|8463.5|8462.6|98
1720073700000|2024-07-04 06:15:00|8463.9|8462.4|8464.1|8463.2|8464.4|8463.5|8463.3|8461.9|117
1720074000000|2024-07-04 06:20:00|8464|8463.1|8463.6|8462.7|8464.9|8464|8463.2|8462.3|88
1720074300000|2024-07-04 06:25:00|8463.5|8462.6|8464.4|8462.9|8464.5|8463.6|8463.4|8462.4|58
1720074600000|2024-07-04 06:30:00|8464.5|8463|8465.3|8464.4|8466.2|8464.9|8464|8463|139
1720074900000|2024-07-04 06:35:00|8465.2|8464.3|8464.7|8463.8|8465.6|8464.7|8464.3|8463.4|125
1720075200000|2024-07-04 06:40:00|8464.8|8463.9|8465.9|8465|8467.3|8466.3|8463.9|8463|142
1720075500000|2024-07-04 06:45:00|8465.8|8464.9|8465.3|8463.8|8466.2|8465.1|8464.8|8463.6|143
1720075800000|2024-07-04 06:50:00|8465|8464.1|8464.9|8464|8465.7|8464.7|8464.5|8463.5|105
1720076100000|2024-07-04 06:55:00|8464.8|8463.9|8465.5|8464.6|8466|8464.9|8464.4|8463.4|110
1720076400000|2024-07-04 07:00:00|8465.4|8464.5|8465.4|8463.9|8466.1|8465.2|8464.7|8463.8|142
1720076700000|2024-07-04 07:05:00|8465.5|8464|8462.9|8462|8465.5|8464.6|8462.9|8461.8|127
1720077000000|2024-07-04 07:10:00|8463|8462.1|8465.4|8464.5|8465.8|8464.9|8462.8|8461.9|146
1720077300000|2024-07-04 07:15:00|8465.5|8464.6|8466.5|8465.6|8466.6|8465.7|8464.5|8463.4|118
1720077600000|2024-07-04 07:20:00|8466.6|8465.7|8468.4|8466.9|8468.4|8467.5|8466.5|8465.6|161
1720077900000|2024-07-04 07:25:00|8468.3|8466.8|8469.4|8468.5|8470.7|8469.8|8467.8|8466.7|188
1720078200000|2024-07-04 07:30:00|8469.3|8468.4|8468.5|8467|8469.5|8468.6|8468|8467|154
1720078500000|2024-07-04 07:35:00|8468.4|8466.9|8468.3|8467.4|8468.4|8467.5|8467.6|8466.6|138
1720078800000|2024-07-04 07:40:00|8468.2|8467.3|8466.7|8465.8|8468.3|8467.4|8466.4|8465.5|160
1720079100000|2024-07-04 07:45:00|8466.8|8465.9|8466.9|8466|8468|8467.1|8466.6|8465.7|107
1720079400000|2024-07-04 07:50:00|8467|8466.1|8465.8|8464.9|8467.1|8466.2|8465.7|8464.5|111
1720079700000|2024-07-04 07:55:00|8465.6|8464.7|8464.5|8463.6|8465.9|8465|8463.9|8463|148
1720080000000|2024-07-04 08:00:00|8464.4|8463.5|8463.9|8463|8465.4|8464.2|8463.2|8462.1|165
1720080300000|2024-07-04 08:05:00|8464|8463.1|8462.9|8462|8464|8463.1|8462.1|8461|128
1720080600000|2024-07-04 08:10:00|8462.8|8461.9|8462.5|8461|8462.9|8462|8461.2|8459.7|175
1720080900000|2024-07-04 08:15:00|8462.4|8460.9|8463.3|8462.4|8463.6|8462.4|8460.9|8460|148
1720081200000|2024-07-04 08:20:00|8463.4|8462.5|8465.5|8464|8465.5|8464.2|8463.2|8462.3|113
1720081500000|2024-07-04 08:25:00|8465.4|8463.9|8466.9|8465.4|8467.2|8465.9|8465|8463.9|120
1720081800000|2024-07-04 08:30:00|8468.3|8466.8|8467.8|8466.3|8468.6|8467.4|8466.8|8465.9|196
1720082100000|2024-07-04 08:35:00|8468|8466.5|8468.6|8467.7|8469.2|8468|8466.9|8466|151
1720082400000|2024-07-04 08:40:00|8468.5|8467.6|8468.3|8467.4|8469.3|8468.4|8467.9|8467|159
1720082700000|2024-07-04 08:45:00|8468.2|8467.3|8469.8|8468.9|8469.9|8469|8468.2|8467.3|124
1720083000000|2024-07-04 08:50:00|8469.9|8469|8470.6|8469.7|8471.7|8470.4|8469.3|8468.4|140
1720083300000|2024-07-04 08:55:00|8470.7|8469.8|8469.2|8467.7|8471|8470.1|8469|8467.7|166
1720083600000|2024-07-04 09:00:00|8468.8|8467.3|8468.6|8467.7|8469.5|8468.6|8468.2|8467.2|120
1720083900000|2024-07-04 09:05:00|8468.5|8467.6|8468|8466.5|8470.1|8468.8|8468|8466.5|133
1720084200000|2024-07-04 09:10:00|8467.9|8466.4|8467.7|8466.8|8468.3|8467.4|8467.6|8466.3|153
1720084500000|2024-07-04 09:15:00|8467.6|8466.7|8468.1|8467.2|8468.6|8467.7|8467.6|8466.6|131
1720084800000|2024-07-04 09:20:00|8468.2|8467.3|8467.9|8467|8468.6|8467.7|8467.3|8466.4|113
1720085100000|2024-07-04 09:25:00|8467.7|8466.8|8468.2|8466.7|8469.1|8467.9|8467.4|8466.2|122
1720085400000|2024-07-04 09:30:00|8468.3|8466.8|8468.4|8467.5|8468.4|8467.5|8467.5|8466.3|85
1720085700000|2024-07-04 09:35:00|8468.3|8467.4|8469|8468.1|8469.4|8468.5|8468|8466.8|91
1720086000000|2024-07-04 09:40:00|8468.9|8468|8468.6|8467.7|8469|8468.1|8468.3|8467.4|77
1720086300000|2024-07-04 09:45:00|8468.5|8467.6|8469.1|8468.2|8469.8|8468.9|8468.1|8467.2|111
1720086600000|2024-07-04 09:50:00|8469|8468.1|8468.1|8467.2|8469.6|8468.7|8467.8|8466.5|82
1720086900000|2024-07-04 09:55:00|8468.4|8467.5|8469.4|8468.5|8469.9|8468.5|8466.9|8465.7|118
1720087200000|2024-07-04 10:00:00|8469.5|8468.6|8467.1|8465.6|8470.3|8469.4|8466.9|8465.4|150
1720087500000|2024-07-04 10:05:00|8467.2|8465.7|8465.5|8464|8467.8|8466.5|8465.1|8463.9|108
1720087800000|2024-07-04 10:10:00|8465.6|8464.1|8464.2|8463.3|8465.6|8464.1|8464.2|8463.2|60
1720088100000|2024-07-04 10:15:00|8464|8463.1|8464.4|8463.5|8465|8464.1|8463.9|8462.9|92
1720088400000|2024-07-04 10:20:00|8464.5|8463.6|8463.8|8462.3|8464.6|8463.7|8463.3|8462.3|109
1720088700000|2024-07-04 10:25:00|8463.9|8462.4|8463.3|8462.4|8464.5|8463.6|8462.8|8461.9|83
1720089000000|2024-07-04 10:30:00|8463.2|8462.3|8461.9|8461|8463.3|8462.4|8461.3|8460.4|88
1720089300000|2024-07-04 10:35:00|8462|8461.1|8461.8|8460.9|8463.1|8461.9|8461.1|8459.8|124
1720089600000|2024-07-04 10:40:00|8461.9|8461|8463.4|8462.5|8463.6|8462.6|8461.5|8460.6|115
1720089900000|2024-07-04 10:45:00|8463.3|8462.4|8465.2|8463.7|8465.3|8464.1|8463.3|8462.4|82
1720090200000|2024-07-04 10:50:00|8465.3|8463.8|8465.8|8464.3|8465.8|8464.3|8464.6|8463.1|73
1720090500000|2024-07-04 10:55:00|8465.7|8464.2|8467.5|8466.6|8467.7|8466.6|8465.4|8464.2|104
1720090800000|2024-07-04 11:00:00|8467.4|8466.5|8466|8465.1|8467.8|8466.9|8465.8|8464.9|118
1720091100000|2024-07-04 11:05:00|8465.9|8465|8467.1|8466.2|8467.6|8466.7|8465.4|8464.5|105
1720091400000|2024-07-04 11:10:00|8467|8466.1|8466.7|8465.8|8467.5|8466.6|8466.6|8465.7|63
1720091700000|2024-07-04 11:15:00|8466.6|8465.7|8465.6|8464.7|8466.7|8465.8|8465.5|8464.3|73
1720092000000|2024-07-04 11:20:00|8465.7|8464.8|8466.2|8464.7|8466.2|8465|8465.3|8464|92
1720092300000|2024-07-04 11:25:00|8465.8|8464.9|8465.5|8464|8465.8|8464.9|8465|8463.9|51
1720092600000|2024-07-04 11:30:00|8465.6|8464.1|8466.1|8465.2|8466.7|8465.4|8465.2|8463.8|68
1720092900000|2024-07-04 11:35:00|8466.2|8465.3|8467.5|8466.6|8467.6|8466.7|8466.2|8465.3|85
1720093200000|2024-07-04 11:40:00|8467.6|8466.7|8467|8466.1|8468.5|8467.6|8466.9|8466|88
1720093500000|2024-07-04 11:45:00|8466.9|8466|8467.1|8466.2|8467.4|8466.5|8466.5|8465.6|81
1720093800000|2024-07-04 11:50:00|8467|8466.1|8468.3|8467.4|8469.4|8468.1|8467|8466.1|103
1720094100000|2024-07-04 11:55:00|8468.1|8467.2|8467|8466.1|8468.5|8467.6|8466.9|8466|151
1720094400000|2024-07-04 12:00:00|8466.9|8466|8466.5|8465.6|8467.1|8466.2|8466.1|8465.2|104
1720094700000|2024-07-04 12:05:00|8466.6|8465.7|8467|8465.5|8467.8|8466.5|8466.2|8465.3|91
1720095000000|2024-07-04 12:10:00|8466.6|8465.7|8466.3|8465.4|8467.5|8466.3|8465.3|8463.8|153
1720095300000|2024-07-04 12:15:00|8466.2|8465.3|8466.6|8465.7|8467.3|8465.8|8465.5|8464.6|93
1720095600000|2024-07-04 12:20:00|8466.7|8465.8|8467.4|8466.5|8468.2|8466.8|8466.4|8465.2|98
1720095900000|2024-07-04 12:25:00|8467.3|8466.4|8466.6|8465.7|8467.6|8466.5|8466.6|8465.7|78
1720096200000|2024-07-04 12:30:00|8466.7|8465.8|8469|8467.5|8469.2|8467.7|8466.6|8465.7|106
1720096500000|2024-07-04 12:35:00|8468.9|8467.4|8468.8|8467.9|8469.2|8468.3|8468.3|8467|84
1720096800000|2024-07-04 12:40:00|8468.9|8468|8469.6|8468.7|8470.4|8469.1|8468.9|8468|89
1720097100000|2024-07-04 12:45:00|8469.5|8468.6|8470.7|8469.2|8471.2|8469.7|8469.4|8467.9|106
1720097400000|2024-07-04 12:50:00|8470.8|8469.3|8470.7|8469.8|8471.9|8470.9|8470.7|8469.3|99
1720097700000|2024-07-04 12:55:00|8470.6|8469.7|8469.2|8468.3|8471.2|8470|8469|8468.1|129
1720098000000|2024-07-04 13:00:00|8469.1|8468.2|8468.9|8468|8470|8468.6|8468.9|8467.7|145
1720098300000|2024-07-04 13:05:00|8469|8468.1|8467.6|8466.7|8469.3|8468.1|8467.5|8466.4|129
1720098600000|2024-07-04 13:10:00|8467.7|8466.8|8467.2|8466.3|8468|8467|8467.2|8466.3|70
1720098900000|2024-07-04 13:15:00|8467.1|8466.2|8468.3|8467.4|8468.7|8467.8|8467|8466.1|79
1720099200000|2024-07-04 13:20:00|8468.4|8467.5|8468.5|8467.6|8468.9|8468|8468|8467.1|78
1720099500000|2024-07-04 13:25:00|8468.6|8467.7|8468.5|8467.6|8468.9|8467.7|8468.2|8466.8|75
1720099800000|2024-07-04 13:30:00|8468.6|8467.7|8469.5|8468|8469.6|8468.5|8468.2|8467.3|97
1720100100000|2024-07-04 13:35:00|8469.6|8468.1|8470.7|8469.8|8471.4|8470.1|8469.1|8468.1|70
1720100400000|2024-07-04 13:40:00|8470.9|8470|8468.8|8467.3|8471.2|8470|8468.7|8467.2|115
1720100700000|2024-07-04 13:45:00|8468.7|8467.2|8469.3|8467.8|8469.7|8468.3|8467.9|8467|101
1720101000000|2024-07-04 13:50:00|8469.1|8468.2|8469|8468.1|8469.9|8468.8|8468.7|8467.7|76
1720101300000|2024-07-04 13:55:00|8468.9|8468|8467.9|8466.4|8469.4|8468.5|8467.6|8466.3|115
1720101600000|2024-07-04 14:00:00|8468|8466.5|8468.2|8466.7|8468.5|8467.4|8467|8465.5|133
1720101900000|2024-07-04 14:05:00|8468.1|8466.6|8466.9|8466|8468.4|8467.5|8466.5|8465.1|121
1720102200000|2024-07-04 14:10:00|8467.2|8465.7|8466.4|8465.5|8467.3|8466.3|8465.8|8464.9|95
1720102500000|2024-07-04 14:15:00|8466.3|8465.4|8467.8|8466.3|8468|8466.5|8466|8464.8|90
1720102800000|2024-07-04 14:20:00|8467.7|8466.2|8467.1|8466.2|8468.2|8466.9|8467|8465.9|97
1720103100000|2024-07-04 14:25:00|8467|8466.1|8468.1|8467.2|8468.6|8467.7|8467|8465.9|86
1720103400000|2024-07-04 14:30:00|8468.2|8467.3|8468.7|8467.8|8469.2|8468.2|8467.9|8467|93
1720103700000|2024-07-04 14:35:00|8468.6|8467.7|8467.7|8466.2|8468.8|8467.9|8467.3|8466.2|79
1720104000000|2024-07-04 14:40:00|8467.6|8466.1|8468.6|8467.7|8468.7|8467.8|8467.5|8466.1|102
1720104300000|2024-07-04 14:45:00|8468.5|8467.6|8470.6|8469.7|8470.6|8469.7|8468.1|8466.8|131
1720104600000|2024-07-04 14:50:00|8471|8470.1|8468.8|8467.9|8471.1|8470.2|8468.4|8467.5|193
1720104900000|2024-07-04 14:55:00|8469.1|8467.6|8469.4|8468.5|8469.8|8468.6|8468.5|8467|173
1720105200000|2024-07-04 15:00:00|8469.3|8468.4|8469.8|8468.9|8470.4|8469.2|8468.8|8467.8|178
1720105500000|2024-07-04 15:05:00|8469.9|8469|8470.4|8468.9|8471.4|8470.5|8469.8|8468.6|157
1720105800000|2024-07-04 15:10:00|8470.3|8468.8|8470.9|8470|8471.4|8470.2|8470|8468.5|160
1720106100000|2024-07-04 15:15:00|8471|8470.1|8470.7|8469.2|8471.9|8470.9|8470.6|8469.1|117
1720106400000|2024-07-04 15:20:00|8470.4|8469.5|8470.6|8469.1|8470.7|8469.6|8469.8|8468.6|45
1720106700000|2024-07-04 15:25:00|8470.7|8469.2|8470.4|8468.9|8471.4|8470.1|8470.2|8468.9|49
1720107000000|2024-07-04 15:30:00|8470.5|8469|8471.8|8470.9|8472.1|8470.9|8470.3|8469|71
1720107300000|2024-07-04 15:35:00|8471.9|8471|8472.2|8471.3|8472.7|8471.6|8471.8|8470.9|71
1720107600000|2024-07-04 15:40:00|8472.3|8471.4|8472.4|8471.5|8472.8|8471.6|8471.8|8470.8|49
1720107900000|2024-07-04 15:45:00|8472.3|8471.4|8472.5|8471.6|8472.7|8471.8|8472.1|8471.2|51
1720108200000|2024-07-04 15:50:00|8472.6|8471.7|8473.3|8472.4|8473.8|8472.5|8472.2|8471.3|46
1720108500000|2024-07-04 15:55:00|8473.4|8472.5|8473.1|8471.6|8473.4|8472.5|8472.4|8471.3|41
1720108800000|2024-07-04 16:00:00|8473|8471.5|8473.4|8472.5|8473.8|8472.6|8472.8|8471.4|65
1720109100000|2024-07-04 16:05:00|8473.3|8472.4|8474.1|8472.6|8474.2|8472.7|8472.8|8471.7|51
1720109400000|2024-07-04 16:10:00|8474|8472.5|8473.4|8472.5|8474.1|8472.9|8473.1|8471.9|58
1720109700000|2024-07-04 16:15:00|8473.3|8472.4|8473.4|8472.5|8473.6|8472.7|8473.1|8471.8|24
1720110000000|2024-07-04 16:20:00|8473.5|8472.6|8473.4|8472.5|8473.7|8472.8|8473.3|8472.1|17
1720110300000|2024-07-04 16:25:00|8473.3|8472.4|8473.8|8472.9|8474|8473.1|8473.2|8472|24
1720110600000|2024-07-04 16:30:00|8473.7|8472.8|8473.9|8472.4|8474.3|8473.2|8473.6|8472.4|43
1720110900000|2024-07-04 16:35:00|8474|8472.5|8473.7|8472.2|8474.2|8473|8473.5|8472.2|34
1720111200000|2024-07-04 16:40:00|8473.6|8472.1|8473.8|8472.3|8474|8472.9|8473.3|8472.1|25
1720111500000|2024-07-04 16:45:00|8473.9|8472.4|8473.6|8472.1|8474.3|8473|8473.3|8472.1|33
1720111800000|2024-07-04 16:50:00|8473.8|8472.3|8472.4|8471.5|8473.8|8472.5|8472.3|8471.4|17
1720112100000|2024-07-04 16:55:00|8472.3|8471.4|8473.4|8472.5|8473.8|8472.6|8472.3|8471.2|48
1720112400000|2024-07-04 17:00:00|8473.3|8472.4|8473.2|8471.7|8473.7|8472.5|8472.9|8471.5|37
1720112700000|2024-07-04 17:05:00|8472.9|8472|8472.9|8472|8473.3|8472.1|8472.9|8471.7|8
1720113000000|2024-07-04 17:10:00|8473|8472.1|8473.3|8471.8|8473.3|8472.1|8472.9|8471.6|17
1720113300000|2024-07-04 17:15:00|8473.2|8471.7|8473.2|8471.7|8473.4|8471.9|8473.1|8471.6|17
1720113600000|2024-07-04 17:20:00|8473.1|8471.6|8473.5|8472|8473.5|8472.3|8473.1|8471.6|28
1720113900000|2024-07-04 17:25:00|8473.4|8471.9|8473.1|8471.6|8473.5|8472|8472.8|8471.5|19
1720114200000|2024-07-04 17:30:00|8473|8471.5|8473.4|8471.9|8473.5|8472|8472.9|8471.4|23
1720114500000|2024-07-04 17:35:00|8473.3|8471.8|8473.3|8471.8|8473.5|8472|8473.2|8471.7|17
1720114800000|2024-07-04 17:40:00|8473.4|8471.9|8473.1|8471.6|8473.5|8472|8473|8471.5|19
1720115100000|2024-07-04 17:45:00|8473.2|8471.7|8473.8|8472.3|8473.9|8472.4|8473.1|8471.6|24
1720115400000|2024-07-04 17:50:00|8473.7|8472.2|8473.6|8472.1|8473.7|8472.5|8473.3|8472.1|10
1720115700000|2024-07-04 17:55:00|8473.7|8472.2|8473.3|8472.4|8474.2|8472.7|8473.3|8472.2|16
1720116000000|2024-07-04 18:00:00|8473.7|8472.2|8474|8472.5|8474.1|8472.7|8473.4|8472.2|19
1720116300000|2024-07-04 18:05:00|8474.1|8472.6|8474|8472.5|8474.1|8472.6|8473.8|8472.3|14
1720116600000|2024-07-04 18:10:00|8474.1|8472.6|8474.3|8472.8|8474.4|8473.1|8473.8|8472.4|20
1720116900000|2024-07-04 18:15:00|8474.4|8472.9|8474.4|8472.9|8474.4|8473.2|8473.9|8472.8|29
1720117200000|2024-07-04 18:20:00|8474.5|8473|8474.5|8473|8474.5|8473.3|8473.9|8472.6|22
1720117500000|2024-07-04 18:25:00|8474.4|8472.9|8474.8|8473.3|8474.8|8473.3|8474.2|8472.9|21
1720117800000|2024-07-04 18:30:00|8474.9|8473.4|8474.7|8473.2|8474.9|8473.4|8474.4|8472.9|18
1720118100000|2024-07-04 18:35:00|8474.8|8473.3|8474.8|8473.3|8474.8|8473.7|8474.5|8473.2|15
1720118400000|2024-07-04 18:40:00|8474.5|8473.6|8474.4|8472.9|8474.7|8473.6|8474.2|8472.7|26
1720118700000|2024-07-04 18:45:00|8474.1|8473.2|8474.4|8472.9|8474.4|8473.2|8474|8472.5|13
1720119000000|2024-07-04 18:50:00|8474.5|8473|8474|8472.5|8474.5|8473|8473.9|8472.4|11
1720119300000|2024-07-04 18:55:00|8474.1|8472.6|8472.5|8471.6|8474.1|8472.6|8472.5|8471.5|37
1720119600000|2024-07-04 19:00:00|8472.6|8471.7|8472.7|8471.8|8473.2|8471.8|8472.5|8471.3|33
1720119900000|2024-07-04 19:05:00|8473|8471.5|8472.6|8471.7|8473|8471.8|8472.6|8471.4|29
1720120200000|2024-07-04 19:10:00|8472.9|8471.4|8473.4|8471.9|8473.4|8472.1|8472.6|8471.4|26
1720120500000|2024-07-04 19:15:00|8473.3|8471.8|8473.3|8471.8|8473.4|8471.9|8473.1|8471.6|55
1720120800000|2024-07-04 19:20:00|8473.2|8471.7|8473.9|8472.4|8474|8472.8|8472.7|8471.5|28
1720121100000|2024-07-04 19:25:00|8474|8472.5|8473.9|8472.4|8474.1|8472.9|8473.6|8472.3|19
1720121400000|2024-07-04 19:30:00|8474|8472.5|8474.3|8472.8|8474.4|8472.9|8473.5|8472.1|22
1720121700000|2024-07-04 19:35:00|8474.4|8472.9|8474.1|8472.6|8474.4|8473|8473.8|8472.6|18
1720122000000|2024-07-04 19:40:00|8473.8|8472.9|8474.1|8472.6|8474.1|8472.9|8473.8|8472.6|4
1720122300000|2024-07-04 19:45:00|8474.3|8472.8|8473.7|8472.8|8474.4|8473.2|8473.6|8472.3|15
1720122600000|2024-07-04 19:50:00|8473.6|8472.7|8473.9|8472.4|8473.9|8472.7|8473.6|8472.2|17
1720122900000|2024-07-04 19:55:00|8473.7|8472.2|8474.1|8472.6|8474.1|8472.7|8473.4|8472.2|48
1720123200000|2024-07-04 20:00:00|8473.9|8472.4|8474.1|8472.6|8474.2|8472.7|8473.9|8472.4|27
1720123500000|2024-07-04 20:05:00|8474|8472.5|8474.1|8472.6|8474.3|8473|8473.7|8472.2|30
1720123800000|2024-07-04 20:10:00|8474|8472.5|8474.3|8472.8|8474.5|8473.1|8474|8472.5|28
1720124100000|2024-07-04 20:15:00|8474.4|8472.9|8474.2|8472.7|8474.4|8472.9|8474.2|8472.7|9
1720124400000|2024-07-04 20:20:00|8474.3|8472.8|8474.5|8473|8474.5|8473|8474.2|8472.7|15
1720124700000|2024-07-04 20:25:00|8474.4|8472.9|8474.6|8473.1|8474.9|8473.6|8474.3|8472.9|36
1720125000000|2024-07-04 20:30:00|8474.5|8473|8473.8|8472.3|8474.6|8473.1|8473.7|8472.3|22
1720125300000|2024-07-04 20:35:00|8473.7|8472.2|8473.6|8472.1|8473.9|8472.4|8473.5|8472|35
1720125600000|2024-07-04 20:40:00|8473.7|8472.2|8474.8|8473.3|8474.8|8473.3|8473.6|8472.1|25
1720125900000|2024-07-04 20:45:00|8474.7|8473.2|8474.6|8473.1|8474.8|8473.3|8474.4|8472.9|26
1720126200000|2024-07-04 20:50:00|8474.4|8472.9|8474.1|8472.6|8474.7|8473.2|8474|8472.5|22
1720126500000|2024-07-04 20:55:00|8474.6|8472.2|8478.7|8468.9|8479.3|8473.5|8474.6|8468.9|101
1720126800000|2024-07-04 21:00:00|8479.9|8468.8|8478.5|8468.4|8479.9|8468.8|8478.5|8467.2|19
1720127100000|2024-07-04 21:05:00|8478.9|8468.5|8479.9|8468|8481.7|8469.8|8478.8|8467.6|53
1720127400000|2024-07-04 21:10:00|8479.8|8467.9|8479.5|8467.6|8480.1|8468.2|8478.3|8466.4|28
1720127700000|2024-07-04 21:15:00|8479.3|8467.4|8478|8467.9|8481.2|8469.3|8477.9|8467.4|39
1720128000000|2024-07-04 21:20:00|8477.7|8467.8|8476.3|8469.7|8478|8469.8|8476.3|8467.8|64
1720128300000|2024-07-04 21:25:00|8476.4|8469.8|8476.8|8470.2|8479.8|8470.4|8476.3|8468.4|95
1720128600000|2024-07-04 21:30:00|8477|8470.1|8478.7|8468.1|8479.6|8470.3|8476.9|8467.8|112
1720128900000|2024-07-04 21:35:00|8478.6|8468.2|8478.7|8468.2|8480.2|8468.4|8478.3|8467.8|113
1720129200000|2024-07-04 21:40:00|8478.8|8468|8478.4|8468.4|8479.1|8470.7|8476.6|8468|50
1720129500000|2024-07-04 21:45:00|8478.3|8468.3|8477.3|8467.5|8478.5|8468.6|8477.3|8467.3|76
1720129800000|2024-07-04 21:50:00|8477.2|8467.4|8476.1|8469.1|8477.3|8469.2|8475.9|8467.3|167
1720130100000|2024-07-04 21:55:00|8476|8469|8475.6|8469.2|8476.7|8469.8|8475.2|8468.6|28
1720130400000|2024-07-04 22:00:00|8475.5|8469.5|8474.3|8471.9|8476.3|8472.2|8474.1|8469.4|128
1720130700000|2024-07-04 22:05:00|8473.9|8472.4|8473.8|8472.3|8474|8472.5|8473.7|8472.2|30
1720131000000|2024-07-04 22:10:00|8473.9|8472.4|8474.4|8472.9|8474.5|8473|8473.8|8472.3|38
1720131300000|2024-07-04 22:15:00|8474.3|8472.8|8474.4|8472.9|8474.5|8473|8474|8472.5|24
1720131600000|2024-07-04 22:20:00|8474.3|8472.8|8474.2|8472.7|8474.5|8473|8474.1|8472.6|31
1720131900000|2024-07-04 22:25:00|8474.3|8472.8|8474.4|8472.9|8474.5|8473|8474.1|8472.6|34
1720132200000|2024-07-04 22:30:00|8474.3|8472.8|8475|8473.5|8475|8473.5|8474.3|8472.8|24
1720132500000|2024-07-04 22:35:00|8475.1|8473.6|8474.8|8473.3|8475.1|8473.6|8474.8|8473.3|25
1720132800000|2024-07-04 22:40:00|8475|8473.5|8475.7|8474.2|8475.8|8474.3|8475|8473.5|43
1720133100000|2024-07-04 22:45:00|8475.5|8474|8476.1|8474.6|8476.2|8474.7|8475.4|8473.9|25
1720133400000|2024-07-04 22:50:00|8476|8474.5|8476|8474.5|8476.2|8474.7|8475.9|8474.4|16
1720133700000|2024-07-04 22:55:00|8475.9|8474.4|8475.8|8474.3|8476.2|8474.7|8475.6|8474.1|19
1720134000000|2024-07-04 23:00:00|8475.6|8474.1|8475.4|8473.9|8476|8474.5|8475.2|8473.7|45
1720134300000|2024-07-04 23:05:00|8475.5|8474|8475.5|8474|8475.8|8474.3|8475.4|8473.9|53
1720134600000|2024-07-04 23:10:00|8475.4|8473.9|8475.4|8473.9|8475.7|8474.2|8475.1|8473.6|25
1720134900000|2024-07-04 23:15:00|8475.5|8474|8475.9|8474.4|8475.9|8474.4|8475.3|8473.8|38
1720135200000|2024-07-04 23:20:00|8475.7|8474.2|8476.2|8474.7|8476.2|8474.7|8475.3|8473.8|70
1720135500000|2024-07-04 23:25:00|8476.3|8474.8|8476.1|8474.6|8476.6|8475.1|8476.1|8474.6|15
1720135800000|2024-07-04 23:30:00|8476|8474.5|8475.7|8474.2|8476.2|8474.7|8475.6|8474.1|20
1720136100000|2024-07-04 23:35:00|8475.8|8474.3|8475.7|8474.2|8475.9|8474.4|8475.6|8474.1|23
1720136400000|2024-07-04 23:40:00|8475.8|8474.3|8475.9|8474.4|8476|8474.5|8475.6|8474.1|26
1720136700000|2024-07-04 23:45:00|8475.8|8474.3|8476|8474.5|8476.2|8474.7|8475.8|8474.3|9
1720137000000|2024-07-04 23:50:00|8476.1|8474.6|8475.9|8474.4|8476.2|8474.7|8475.8|8474.3|26
1720137300000|2024-07-04 23:55:00|8475.8|8474.3|8476.2|8474.7|8476.6|8475.1|8475.8|8474.3|19
1720137600000|2024-07-05 00:00:00|8476.3|8474.8|8476.5|8475|8476.9|8475.4|8475.9|8474.4|71
1720137900000|2024-07-05 00:05:00|8476.4|8474.9|8475.7|8474.8|8476.6|8475.3|8475.7|8474.6|52
1720138200000|2024-07-05 00:10:00|8475.6|8474.7|8475.5|8474.6|8476.5|8475.1|8475.4|8474.3|52
1720138500000|2024-07-05 00:15:00|8475.9|8474.4|8476.4|8475.5|8477|8475.7|8475.5|8474.4|44
1720138800000|2024-07-05 00:20:00|8476.5|8475.6|8475.6|8474.7|8477.1|8475.7|8475.5|8474.6|35
1720139100000|2024-07-05 00:25:00|8475.5|8474.6|8475.3|8474.4|8476|8474.8|8475.2|8474|42
1720139400000|2024-07-05 00:30:00|8475.6|8474.1|8474.2|8472.7|8475.6|8474.1|8473.7|8472.2|113
1720139700000|2024-07-05 00:35:00|8474.3|8472.8|8474.1|8473.2|8474.4|8473.2|8473.9|8472.4|49
1720140000000|2024-07-05 00:40:00|8473.9|8473|8474.6|8473.1|8474.7|8473.3|8473.9|8472.7|53
1720140300000|2024-07-05 00:45:00|8474.7|8473.2|8473.5|8472|8474.9|8473.4|8473.3|8471.8|90
1720140600000|2024-07-05 00:50:00|8473.4|8471.9|8473.9|8473|8474.5|8473.1|8473.4|8471.9|99
1720140900000|2024-07-05 00:55:00|8474|8473.1|8473.6|8472.1|8474.4|8473.1|8473|8471.8|76
1720141200000|2024-07-05 01:00:00|8473.3|8472.4|8473.3|8472.4|8473.8|8472.6|8472.9|8472|58
1720141500000|2024-07-05 01:05:00|8473.4|8472.5|8474|8473.1|8474.2|8473.3|8473.4|8472.2|31
1720141800000|2024-07-05 01:10:00|8473.9|8473|8473.3|8472.4|8474.7|8473.4|8473|8471.6|70
1720142100000|2024-07-05 01:15:00|8473.2|8472.3|8473|8471.5|8473.6|8472.5|8472.8|8471.4|68
1720142400000|2024-07-05 01:20:00|8473.1|8471.6|8473.5|8472.6|8473.8|8472.8|8473|8471.5|55
1720142700000|2024-07-05 01:25:00|8473.8|8472.3|8474.1|8473.2|8474.3|8473.2|8473.5|8472.2|49
1720143000000|2024-07-05 01:30:00|8474.2|8473.3|8474.1|8473.2|8474.4|8473.3|8473.9|8472.5|58
1720143300000|2024-07-05 01:35:00|8474.2|8473.3|8473.9|8473|8474.4|8473.3|8473.8|8472.4|53
1720143600000|2024-07-05 01:40:00|8473.8|8472.9|8473.4|8472.5|8474.2|8473|8473.3|8472.1|41
1720143900000|2024-07-05 01:45:00|8473.5|8472.6|8473.6|8472.7|8473.9|8472.8|8473.3|8472.4|26
1720144200000|2024-07-05 01:50:00|8473.7|8472.8|8474.4|8472.9|8474.4|8473|8473.5|8472.5|39
1720144500000|2024-07-05 01:55:00|8474.5|8473|8473.5|8472|8474.6|8473.4|8473|8471.7|65
1720144800000|2024-07-05 02:00:00|8473.6|8472.1|8473.8|8472.9|8474.2|8473.2|8473.4|8472|49
1720145100000|2024-07-05 02:05:00|8473.7|8472.8|8474.5|8473|8474.5|8473|8473.7|8472.6|47
1720145400000|2024-07-05 02:10:00|8474.4|8472.9|8473.9|8473|8474.5|8473.1|8473.6|8472.5|43
1720145700000|2024-07-05 02:15:00|8473.8|8472.9|8474|8472.5|8474.2|8473|8473.7|8472.2|22
1720146000000|2024-07-05 02:20:00|8473.9|8472.4|8474.1|8472.6|8474.2|8473|8473.6|8472.4|25
1720146300000|2024-07-05 02:25:00|8474|8472.5|8473.8|8472.3|8474.2|8473|8473.6|8472.3|38
1720146600000|2024-07-05 02:30:00|8473.9|8472.4|8474|8472.5|8474.2|8472.9|8473.5|8472.4|37
1720146900000|2024-07-05 02:35:00|8474.1|8472.6|8474.4|8472.9|8474.4|8473.2|8473.9|8472.6|29
1720147200000|2024-07-05 02:40:00|8474.5|8473|8474.4|8473.5|8474.6|8473.6|8474.2|8472.8|29
1720147500000|2024-07-05 02:45:00|8474.7|8473.2|8475.6|8474.1|8475.6|8474.1|8474.7|8473.2|28
1720147800000|2024-07-05 02:50:00|8475.7|8474.2|8475.9|8474.4|8476|8474.8|8475.5|8474.1|18
1720148100000|2024-07-05 02:55:00|8476|8474.5|8475.9|8475|8476.2|8475.1|8475.5|8474.4|21
1720148400000|2024-07-05 03:00:00|8476|8475.1|8476|8475.1|8476.9|8476|8475.9|8474.9|61
1720148700000|2024-07-05 03:05:00|8476.1|8475.2|8475.9|8475|8476.4|8475.3|8475.7|8474.4|27
1720149000000|2024-07-05 03:10:00|8476|8475.1|8476.1|8474.6|8476.5|8475.3|8475.7|8474.2|80
1720149300000|2024-07-05 03:15:00|8476.2|8474.7|8475.6|8474.1|8476.2|8474.7|8475.5|8474|28
1720149600000|2024-07-05 03:20:00|8475.5|8474|8476.1|8474.6|8476.5|8475|8475.3|8473.8|94
1720149900000|2024-07-05 03:25:00|8476.2|8474.7|8476.4|8474.9|8476.5|8475.3|8475.6|8474.6|50
1720150200000|2024-07-05 03:30:00|8476.3|8474.8|8476.6|8475.1|8476.7|8475.5|8476|8474.6|49
1720150500000|2024-07-05 03:35:00|8476.7|8475.2|8476.4|8474.9|8476.9|8475.6|8476.3|8474.8|41
1720150800000|2024-07-05 03:40:00|8476.3|8474.8|8476|8474.5|8476.7|8475.4|8475.8|8474.5|43
1720151100000|2024-07-05 03:45:00|8476.1|8474.6|8476.1|8474.6|8476.2|8475|8475.7|8474.4|47
1720151400000|2024-07-05 03:50:00|8476|8474.5|8474.9|8473.4|8476|8474.5|8474.8|8473.3|34
1720151700000|2024-07-05 03:55:00|8474.8|8473.3|8474|8473.1|8474.9|8473.6|8474|8472.9|42
1720152000000|2024-07-05 04:00:00|8474.3|8472.8|8473.3|8471.8|8474.8|8473.3|8473.2|8471.7|64
1720152300000|2024-07-05 04:05:00|8473.4|8471.9|8473.4|8471.9|8473.9|8472.4|8473.1|8471.6|59
1720152600000|2024-07-05 04:10:00|8473.3|8471.8|8473.6|8472.1|8473.7|8472.2|8473.2|8471.7|34
1720152900000|2024-07-05 04:15:00|8473.5|8472|8473.7|8472.2|8473.7|8472.5|8473.1|8471.9|32
1720153200000|2024-07-05 04:20:00|8473.8|8472.3|8473.8|8472.3|8473.8|8472.8|8473.4|8472.2|37
1720153500000|2024-07-05 04:25:00|8473.5|8472.6|8473.5|8472.6|8473.6|8472.7|8473.4|8472.5|21
1720153800000|2024-07-05 04:30:00|8473.4|8472.5|8473.8|8472.9|8473.8|8472.9|8473.4|8472.2|25
1720154100000|2024-07-05 04:35:00|8474.1|8472.6|8474.1|8472.6|8474.2|8472.9|8473.5|8472.5|28
1720154400000|2024-07-05 04:40:00|8473.8|8472.9|8474.3|8473.4|8474.6|8473.4|8473.8|8472.6|36
1720154700000|2024-07-05 04:45:00|8474.4|8473.5|8474.5|8473.6|8474.5|8473.6|8474.2|8473.3|10
1720155000000|2024-07-05 04:50:00|8474.4|8473.5|8474.9|8473.4|8475.2|8473.7|8474.4|8473.1|34
1720155300000|2024-07-05 04:55:00|8474.8|8473.3|8474.8|8473.9|8475.1|8474|8474.5|8473.3|39
1720155600000|2024-07-05 05:00:00|8474.9|8474|8474.8|8473.9|8475.3|8474.2|8474.7|8473.8|21
1720155900000|2024-07-05 05:05:00|8474.9|8474|8475.6|8474.1|8475.8|8474.8|8474.8|8473.6|57
1720156200000|2024-07-05 05:10:00|8475.3|8473.8|8474.8|8473.3|8475.4|8473.9|8474.8|8473.3|25
1720156500000|2024-07-05 05:15:00|8474.9|8473.4|8475.9|8474.4|8476|8474.7|8474.6|8473.1|30
1720156800000|2024-07-05 05:20:00|8475.8|8474.3|8476.4|8474.9|8476.5|8475.2|8475.5|8474|49
1720157100000|2024-07-05 05:25:00|8476.5|8475|8476.3|8474.8|8476.7|8475.3|8476|8474.7|30
1720157400000|2024-07-05 05:30:00|8476.4|8474.9|8476.5|8475|8476.7|8475.6|8475.7|8474.8|41
1720157700000|2024-07-05 05:35:00|8476.4|8474.9|8476.1|8475.2|8476.6|8475.3|8476.1|8474.8|24
1720158000000|2024-07-05 05:40:00|8476.3|8474.8|8475.6|8474.7|8476.4|8475.1|8475.6|8474.4|47
1720158300000|2024-07-05 05:45:00|8475.5|8474.6|8475.6|8474.1|8475.7|8474.7|8475.3|8474.1|21
1720158600000|2024-07-05 05:50:00|8475.3|8474.4|8475.3|8474.4|8475.9|8474.6|8475.3|8473.9|52
1720158900000|2024-07-05 05:55:00|8475.4|8474.5|8475.3|8473.8|8475.7|8474.6|8475|8473.6|55
1720159200000|2024-07-05 06:00:00|8475.2|8473.7|8472.1|8470.6|8475.4|8473.9|8471.8|8470.5|131
1720159500000|2024-07-05 06:05:00|8471.8|8470.9|8471.6|8470.7|8472.2|8471.1|8471.5|8470.3|93
1720159800000|2024-07-05 06:10:00|8471.7|8470.8|8471.7|8470.8|8472.3|8471.4|8471.2|8470.3|62
1720160100000|2024-07-05 06:15:00|8471.8|8470.9|8473.2|8472.3|8473.7|8472.8|8471.8|8470.9|108
1720160400000|2024-07-05 06:20:00|8473.3|8472.4|8473.7|8472.8|8474.4|8473.5|8472.9|8472|72
1720160700000|2024-07-05 06:25:00|8473.8|8472.9|8472.7|8471.2|8473.8|8472.9|8472.4|8471.2|79
1720161000000|2024-07-05 06:30:00|8472.9|8471.4|8475.3|8474.4|8475.3|8474.4|8472.9|8471.4|104
1720161300000|2024-07-05 06:35:00|8475.2|8474.3|8475.7|8474.2|8476.5|8475.4|8475|8473.9|108
1720161600000|2024-07-05 06:40:00|8475.5|8474|8475.7|8474.2|8476|8474.8|8475.2|8473.8|71
1720161900000|2024-07-05 06:45:00|8475|8473.5|8475.6|8474.1|8476.2|8474.9|8474.2|8472.7|108
1720162200000|2024-07-05 06:50:00|8475.3|8474.4|8474.7|8473.8|8475.6|8474.7|8474.3|8473.4|92
1720162500000|2024-07-05 06:55:00|8474.6|8473.7|8473.1|8472.2|8474.6|8473.7|8472.7|8471.7|82
1720162800000|2024-07-05 07:00:00|8473.4|8471.9|8476.2|8475.3|8476.2|8475.3|8471.9|8470.9|212
1720163100000|2024-07-05 07:05:00|8476.3|8475.4|8477.2|8476.3|8477.6|8476.7|8475.6|8474.7|153
1720163400000|2024-07-05 07:10:00|8477.1|8476.2|8477|8476.1|8477.5|8476.5|8476|8474.5|149
1720163700000|2024-07-05 07:15:00|8476.9|8476|8477.4|8475.9|8477.6|8476.4|8476.4|8475.3|140
1720164000000|2024-07-05 07:20:00|8477.3|8475.8|8477.1|8475.6|8478.2|8477.2|8476.4|8475.2|176
1720164300000|2024-07-05 07:25:00|8477.2|8475.7|8477.2|8476.3|8479|8477.9|8476.5|8475.3|134
1720164600000|2024-07-05 07:30:00|8477.1|8476.2|8476.1|8475.2|8477.8|8476.9|8476|8475.1|113
1720164900000|2024-07-05 07:35:00|8475.7|8474.8|8475.3|8473.8|8476.8|8475.4|8474.8|8473.6|154
1720165200000|2024-07-05 07:40:00|8475.1|8473.6|8476|8475.1|8476.4|8475.3|8474.2|8473.3|121
1720165500000|2024-07-05 07:45:00|8476.1|8475.2|8475.2|8474.3|8476.8|8475.6|8475.1|8474.2|105
1720165800000|2024-07-05 07:50:00|8475.4|8474.5|8474.5|8473.6|8475.6|8474.6|8473.6|8472.7|163
1720166100000|2024-07-05 07:55:00|8474.4|8473.5|8473.6|8472.1|8474.7|8473.8|8473.2|8471.7|133
1720166400000|2024-07-05 08:00:00|8473.3|8471.8|8474.1|8473.2|8474.2|8473.3|8472.6|8471.4|165
1720166700000|2024-07-05 08:05:00|8474.2|8473.3|8472.4|8471.5|8474.9|8474|8472.2|8471.3|125
1720167000000|2024-07-05 08:10:00|8472.5|8471.6|8472.4|8471.5|8473.2|8472.3|8472.1|8471.2|134
1720167300000|2024-07-05 08:15:00|8472.5|8471.6|8473.4|8472.5|8473.6|8472.7|8471.7|8470.8|144
1720167600000|2024-07-05 08:20:00|8473.3|8472.4|8473.6|8472.7|8474.3|8473.4|8472.9|8471.8|130
1720167900000|2024-07-05 08:25:00|8473.4|8472.5|8474.1|8473.2|8474.1|8473.2|8473|8472|102
1720168200000|2024-07-05 08:30:00|8474.2|8473.3|8473.4|8472.5|8474.6|8473.7|8473.4|8472.5|75
1720168500000|2024-07-05 08:35:00|8473.3|8472.4|8472.3|8471.4|8473.8|8472.9|8472.1|8470.9|126
1720168800000|2024-07-05 08:40:00|8472.4|8471.5|8474.4|8473.5|8475.1|8474|8472.4|8471.5|135
1720169100000|2024-07-05 08:45:00|8474.7|8473.8|8473.5|8472.6|8474.8|8473.9|8473.5|8472.6|90
1720169400000|2024-07-05 08:50:00|8473.6|8472.7|8473.6|8472.7|8474.4|8473.5|8473.4|8472.5|68
1720169700000|2024-07-05 08:55:00|8473.7|8472.8|8473.9|8472.4|8475.2|8474|8473.5|8472|96
1720170000000|2024-07-05 09:00:00|8473.8|8472.3|8474.1|8473.2|8474.5|8473.2|8473.3|8472|120
1720170300000|2024-07-05 09:05:00|8473.9|8473|8475.3|8474.4|8475.3|8474.4|8473.7|8472.8|95
1720170600000|2024-07-05 09:10:00|8475.2|8474.3|8474.4|8473.5|8475.5|8474.5|8474.4|8473.4|82
1720170900000|2024-07-05 09:15:00|8474.3|8473.4|8473.7|8472.8|8474.3|8473.4|8473.6|8472.7|82
1720171200000|2024-07-05 09:20:00|8473.8|8472.9|8472.7|8471.8|8474.1|8473.2|8472.1|8471.2|73
1720171500000|2024-07-05 09:25:00|8472.6|8471.7|8472.3|8471.4|8473|8472.1|8471.9|8471|69
1720171800000|2024-07-05 09:30:00|8472.2|8471.3|8471.9|8471|8473.7|8472.5|8471.9|8471|80
1720172100000|2024-07-05 09:35:00|8472|8471.1|8471.2|8470.3|8472.7|8471.6|8471.2|8470.1|110
1720172400000|2024-07-05 09:40:00|8471.3|8470.4|8470.2|8469.3|8471.8|8470.9|8470.2|8469.3|92
1720172700000|2024-07-05 09:45:00|8470.1|8469.2|8469.5|8468.6|8471.3|8470.4|8469.5|8468.6|87
1720173000000|2024-07-05 09:50:00|8469.6|8468.7|8466.6|8465.1|8469.6|8468.7|8466.6|8465.1|117
1720173300000|2024-07-05 09:55:00|8466.3|8464.8|8466.7|8465.8|8467.2|8465.8|8465.6|8464.4|120
1720173600000|2024-07-05 10:00:00|8466.8|8465.9|8466.6|8465.7|8467.1|8466.1|8466.2|8465.2|118
1720173900000|2024-07-05 10:05:00|8466.5|8465.6|8466.5|8465.6|8467.1|8466.2|8465.6|8464.3|79
1720174200000|2024-07-05 10:10:00|8466.4|8465.5|8468.2|8467.3|8468.2|8467.3|8466.1|8465.2|57
1720174500000|2024-07-05 10:15:00|8468.3|8467.4|8468.7|8467.8|8469.6|8468.7|8468.2|8467.3|139
1720174800000|2024-07-05 10:20:00|8468.8|8467.9|8468.7|8467.8|8469.8|8468.9|8468.2|8467.3|114
1720175100000|2024-07-05 10:25:00|8469.1|8468.2|8466.4|8465.5|8469.1|8468.2|8466.4|8465.5|122
1720175400000|2024-07-05 10:30:00|8466.5|8465.6|8467.7|8466.8|8468.3|8467.2|8466.1|8465.2|115
1720175700000|2024-07-05 10:35:00|8467.8|8466.9|8468.6|8467.7|8470.2|8468.9|8467.4|8466.5|178
1720176000000|2024-07-05 10:40:00|8468.5|8467.6|8467.1|8466.2|8468.6|8467.7|8466.4|8465.5|97
1720176300000|2024-07-05 10:45:00|8467|8466.1|8465.8|8464.9|8467|8466.1|8465|8463.8|95
1720176600000|2024-07-05 10:50:00|8465.9|8465|8465.2|8464.3|8466.1|8465.2|8464.7|8463.8|83
1720176900000|2024-07-05 10:55:00|8465.3|8464.4|8465|8464.1|8465.5|8464.6|8464.7|8463.8|98
1720177200000|2024-07-05 11:00:00|8465.1|8464.2|8463.9|8463|8465.6|8464.7|8463.8|8462.9|108
1720177500000|2024-07-05 11:05:00|8464|8463.1|8463.7|8462.2|8464.4|8463.3|8463.3|8462.1|65
1720177800000|2024-07-05 11:10:00|8463.8|8462.3|8464.6|8463.7|8465.1|8464|8463.4|8461.9|101
1720178100000|2024-07-05 11:15:00|8464.7|8463.8|8464|8463.1|8464.7|8463.8|8463.8|8462.9|72
1720178400000|2024-07-05 11:20:00|8463.9|8463|8462.5|8461.6|8464.7|8463.8|8462.2|8461.3|88
1720178700000|2024-07-05 11:25:00|8462.6|8461.7|8463.6|8462.7|8463.7|8462.7|8462.2|8461.3|104
1720179000000|2024-07-05 11:30:00|8463.4|8462.5|8463|8462.1|8463.9|8462.7|8462.9|8461.9|66
1720179300000|2024-07-05 11:35:00|8462.7|8461.8|8462.9|8462|8463.4|8462.2|8462.2|8461.3|46
1720179600000|2024-07-05 11:40:00|8463|8462.1|8464.5|8463|8464.6|8463.5|8462.5|8461.6|80
1720179900000|2024-07-05 11:45:00|8464.6|8463.1|8463.7|8462.8|8465|8463.7|8463.7|8462.5|67
1720180200000|2024-07-05 11:50:00|8463.8|8462.9|8464.2|8463.3|8465|8463.8|8463.3|8462.4|103
1720180500000|2024-07-05 11:55:00|8464.3|8463.4|8463|8462.1|8464.6|8463.7|8462.7|8461.6|155
1720180800000|2024-07-05 12:00:00|8463.1|8462.2|8462.3|8460.8|8463.6|8462.5|8462|8460.5|114
1720181100000|2024-07-05 12:05:00|8462.4|8460.9|8461.9|8460.4|8462.7|8461.5|8461.5|8460.1|111
1720181400000|2024-07-05 12:10:00|8462|8460.5|8463.6|8462.1|8463.7|8462.4|8460.2|8459.2|135
1720181700000|2024-07-05 12:15:00|8463.7|8462.2|8465.7|8464.2|8465.7|8464.3|8463.7|8462.2|165
1720182000000|2024-07-05 12:20:00|8465.9|8464.4|8463.6|8462.7|8466.8|8465.4|8462.9|8461.7|164
1720182300000|2024-07-05 12:25:00|8463.5|8462.6|8468.4|8457.4|8468.6|8464|8463.5|8457.3|362
1720182600000|2024-07-05 12:30:00|8468.1|8457.1|8459.6|8458.7|8470.8|8466.3|8459.5|8452.9|1282
1720182900000|2024-07-05 12:35:00|8459.7|8458.8|8460.7|8459.2|8462.7|8461.2|8458.2|8457|802
1720183200000|2024-07-05 12:40:00|8460.8|8459.3|8462.4|8461.5|8463.4|8461.9|8460.5|8459|652
1720183500000|2024-07-05 12:45:00|8462.6|8461.7|8459.6|8458.1|8463.1|8462.1|8458.8|8457.9|529
1720183800000|2024-07-05 12:50:00|8459.7|8458.2|8459.8|8458.3|8461|8459.7|8459.1|8458|470
1720184100000|2024-07-05 12:55:00|8459.7|8458.2|8459|8458.1|8461.9|8460.6|8458.8|8457.9|429
1720184400000|2024-07-05 13:00:00|8459.4|8457.9|8458.8|8457.3|8460.9|8459.4|8457.9|8456.7|399
1720184700000|2024-07-05 13:05:00|8458.5|8457.6|8459.1|8458.2|8462.6|8461.1|8457.9|8456.6|422
1720185000000|2024-07-05 13:10:00|8459|8458.1|8457|8456.1|8460.4|8458.9|8456.3|8455.3|347
1720185300000|2024-07-05 13:15:00|8457.2|8456.3|8454.4|8453.5|8458.2|8456.9|8453.9|8452.6|338
1720185600000|2024-07-05 13:20:00|8454.5|8453.6|8455.8|8454.9|8456.6|8455.6|8454.5|8453.5|303
1720185900000|2024-07-05 13:25:00|8455.7|8454.8|8455.6|8454.7|8456.4|8455.3|8454.5|8453.6|290
1720186200000|2024-07-05 13:30:00|8456.1|8454.6|8455.1|8454.2|8456.4|8455.5|8454.2|8453.3|386
1720186500000|2024-07-05 13:35:00|8455|8454.1|8455.5|8454.6|8457|8455.8|8454.7|8453.4|310
1720186800000|2024-07-05 13:40:00|8455.4|8454.5|8452.9|8452|8455.8|8454.9|8452.6|8451.5|224
1720187100000|2024-07-05 13:45:00|8453|8452.1|8455.4|8453.9|8456|8454.5|8452.1|8451.2|336
1720187400000|2024-07-05 13:50:00|8455.3|8453.8|8456.5|8455.6|8456.8|8455.6|8453.9|8452.9|460
1720187700000|2024-07-05 13:55:00|8456.6|8455.7|8453.9|8452.4|8456.7|8455.7|8453.1|8451.9|318
1720188000000|2024-07-05 14:00:00|8454|8452.5|8455.9|8455|8456.4|8455.5|8453.2|8452.1|340
1720188300000|2024-07-05 14:05:00|8455.8|8454.9|8455|8454.1|8456.8|8455.4|8454.5|8453.6|371
1720188600000|2024-07-05 14:10:00|8454.9|8454|8454.4|8453.5|8455.3|8454.4|8452.7|8451.2|373
1720188900000|2024-07-05 14:15:00|8454.5|8453.6|8455.8|8454.9|8456.6|8455.1|8454.5|8453.6|265
1720189200000|2024-07-05 14:20:00|8455.7|8454.8|8457|8455.5|8457.1|8456|8454.9|8453.8|276
1720189500000|2024-07-05 14:25:00|8456.9|8455.4|8458.9|8457.4|8459.5|8458|8456.7|8455.4|285
1720189800000|2024-07-05 14:30:00|8458.8|8457.3|8461.2|8460.3|8462.5|8461|8458.5|8457.3|345
1720190100000|2024-07-05 14:35:00|8461.4|8460.5|8458.4|8457.5|8462.1|8460.7|8458.3|8457.4|273
1720190400000|2024-07-05 14:40:00|8458.3|8457.4|8457.3|8456.4|8458.9|8457.7|8456.6|8455.7|229
1720190700000|2024-07-05 14:45:00|8457.2|8456.3|8456|8454.5|8458|8456.9|8455.8|8454.3|273
1720191000000|2024-07-05 14:50:00|8455.9|8454.4|8458.1|8457.2|8458.3|8457.4|8455.9|8454.4|204
1720191300000|2024-07-05 14:55:00|8458|8457.1|8458.1|8457.2|8460.3|8459.4|8457.3|8456.1|306
1720191600000|2024-07-05 15:00:00|8458|8457.1|8455.6|8454.7|8458.6|8457.7|8455|8454.1|341
1720191900000|2024-07-05 15:05:00|8455.5|8454.6|8457.2|8456.3|8457.5|8456.4|8455.4|8454.5|225
1720192200000|2024-07-05 15:10:00|8457.1|8456.2|8455.5|8454|8457.2|8456.3|8455.1|8453.8|234
1720192500000|2024-07-05 15:15:00|8455.4|8453.9|8455.5|8454.6|8456.9|8455.7|8454.6|8453.6|197
1720192800000|2024-07-05 15:20:00|8455.6|8454.7|8455|8454.1|8456.3|8455.2|8454.8|8453.6|243
1720193100000|2024-07-05 15:25:00|8455.1|8454.2|8455.3|8453.8|8455.8|8454.9|8454.5|8453.6|168
1720193400000|2024-07-05 15:30:00|8455.2|8453.7|8454.6|8453.7|8455.3|8454.1|8454.2|8452.9|173
1720193700000|2024-07-05 15:35:00|8454.7|8453.8|8454.6|8453.7|8455.3|8454.3|8454|8452.5|226
1720194000000|2024-07-05 15:40:00|8454.7|8453.8|8453.7|8452.8|8455.2|8454.2|8453.5|8452.6|168
1720194300000|2024-07-05 15:45:00|8453.8|8452.9|8456.7|8455.2|8456.8|8455.3|8453.4|8452.3|167
1720194600000|2024-07-05 15:50:00|8456.6|8455.1|8456.2|8455.3|8457|8455.8|8454.6|8453.7|171
1720194900000|2024-07-05 15:55:00|8456.1|8455.2|8455.1|8454.2|8456.7|8455.3|8454.4|8453.4|126
1720195200000|2024-07-05 16:00:00|8455.2|8454.3|8456.3|8455.4|8456.7|8455.4|8454.6|8453.7|132
1720195500000|2024-07-05 16:05:00|8456.2|8455.3|8456.7|8455.8|8456.9|8456|8455.4|8454.5|91
1720195800000|2024-07-05 16:10:00|8456.8|8455.9|8457.8|8456.3|8457.8|8456.7|8456.7|8455.3|104
1720196100000|2024-07-05 16:15:00|8457.4|8456.5|8456.2|8455.3|8457.9|8456.6|8456|8455.1|111
1720196400000|2024-07-05 16:20:00|8456.3|8455.4|8456.9|8455.4|8456.9|8455.7|8455.8|8454.5|111
1720196700000|2024-07-05 16:25:00|8456.8|8455.3|8456.8|8455.9|8457.1|8455.9|8455.8|8454.9|78
1720197000000|2024-07-05 16:30:00|8456.7|8455.8|8457.7|8456.8|8458.3|8457.1|8456.4|8454.9|119
1720197300000|2024-07-05 16:35:00|8457.8|8456.9|8458|8457.1|8458.7|8457.8|8457.5|8456.2|103
1720197600000|2024-07-05 16:40:00|8458.2|8457.3|8459.6|8458.7|8460.2|8458.9|8458.2|8457.2|84
1720197900000|2024-07-05 16:45:00|8459.7|8458.8|8458.6|8457.7|8459.8|8458.9|8458.2|8457.3|89
1720198200000|2024-07-05 16:50:00|8458.5|8457.6|8458.7|8457.8|8459|8458.1|8458.2|8457.2|81
1720198500000|2024-07-05 16:55:00|8458.8|8457.9|8459|8458.1|8459.4|8458.2|8458.2|8457.3|100
1720198800000|2024-07-05 17:00:00|8458.9|8458|8457.7|8456.8|8458.9|8458|8457.2|8456.3|99
1720199100000|2024-07-05 17:05:00|8457.8|8456.9|8459.2|8457.7|8459.2|8457.9|8457.8|8456.7|86
1720199400000|2024-07-05 17:10:00|8458.9|8458|8458.6|8457.1|8458.9|8458|8458.1|8457.1|66
1720199700000|2024-07-05 17:15:00|8458.8|8457.3|8459|8458.1|8459.4|8458.1|8458.3|8457.2|73
1720200000000|2024-07-05 17:20:00|8459.1|8458.2|8459.5|8458|8459.5|8458.6|8458.8|8457.6|63
1720200300000|2024-07-05 17:25:00|8459.2|8458.3|8459.7|8458.8|8459.8|8458.8|8458.8|8457.9|61
1720200600000|2024-07-05 17:30:00|8459.6|8458.7|8459|8458.1|8459.7|8458.8|8458.6|8457.7|71
1720200900000|2024-07-05 17:35:00|8458.9|8458|8458.6|8457.7|8459.1|8458.2|8458.2|8456.9|41
1720201200000|2024-07-05 17:40:00|8458.5|8457.6|8458.7|8457.2|8458.9|8457.8|8457.9|8456.6|90
1720201500000|2024-07-05 17:45:00|8458.6|8457.1|8458.4|8456.9|8458.8|8457.7|8457.6|8456.4|81
1720201800000|2024-07-05 17:50:00|8458.1|8457.2|8457.3|8456.4|8458.6|8457.3|8457.3|8456|68
1720202100000|2024-07-05 17:55:00|8457.2|8456.3|8457.4|8456.5|8457.6|8456.5|8456.8|8455.6|73
1720202400000|2024-07-05 18:00:00|8457.3|8456.4|8457.6|8456.1|8457.7|8456.5|8456.7|8455.8|93
1720202700000|2024-07-05 18:05:00|8457.5|8456|8457.7|8456.2|8457.8|8456.3|8457.2|8455.7|35
1720203000000|2024-07-05 18:10:00|8457.8|8456.3|8457.8|8456.9|8457.9|8457|8456.9|8455.9|43
1720203300000|2024-07-05 18:15:00|8457.7|8456.8|8457|8456.1|8457.9|8456.9|8456.9|8456|39
1720203600000|2024-07-05 18:20:00|8456.9|8456|8456.8|8455.3|8457.3|8456.2|8456.5|8455.3|53
1720203900000|2024-07-05 18:25:00|8456.9|8455.4|8456.3|8455.4|8457|8455.8|8456.2|8454.9|57
1720204200000|2024-07-05 18:30:00|8456.4|8455.5|8456|8455.1|8457.4|8456.5|8456|8454.7|67
1720204500000|2024-07-05 18:35:00|8455.9|8455|8456.2|8455.3|8456.3|8455.4|8455.7|8454.8|54
1720204800000|2024-07-05 18:40:00|8456.1|8455.2|8456.5|8455|8456.6|8455.5|8456|8454.8|52
1720205100000|2024-07-05 18:45:00|8456.4|8454.9|8456.5|8455.6|8457|8456.1|8456|8454.9|61
1720205400000|2024-07-05 18:50:00|8456.4|8455.5|8455.9|8455|8457|8456.1|8455.9|8455|85
1720205700000|2024-07-05 18:55:00|8455.8|8454.9|8456.2|8454.7|8456.7|8455.4|8455.5|8454.6|90
1720206000000|2024-07-05 19:00:00|8456.4|8454.9|8457.8|8456.3|8457.8|8456.3|8456.3|8454.8|98
1720206300000|2024-07-05 19:05:00|8457.4|8456.5|8458.6|8457.7|8459|8457.7|8456.9|8455.7|106
1720206600000|2024-07-05 19:10:00|8458.9|8457.4|8459.4|8458.5|8460.1|8458.7|8458.8|8457.3|80
1720206900000|2024-07-05 19:15:00|8459.7|8458.2|8459.4|8458.5|8459.8|8458.5|8458.8|8457.6|77
1720207200000|2024-07-05 19:20:00|8459.3|8458.4|8460.4|8458.9|8460.4|8459.3|8459.2|8457.8|57
1720207500000|2024-07-05 19:25:00|8460.2|8458.7|8460.8|8459.3|8460.8|8459.7|8459.8|8458.7|58
1720207800000|2024-07-05 19:30:00|8460.9|8459.4|8460.6|8459.1|8461.4|8459.9|8460.4|8459.1|71
1720208100000|2024-07-05 19:35:00|8460.7|8459.2|8460.1|8458.6|8460.7|8459.2|8459.8|8458.3|66
1720208400000|2024-07-05 19:40:00|8460.2|8458.7|8460.3|8458.8|8460.9|8459.4|8460.2|8458.7|79
1720208700000|2024-07-05 19:45:00|8460.2|8458.7|8458.8|8457.3|8460.3|8458.8|8458.8|8457.3|78
1720209000000|2024-07-05 19:50:00|8459|8457.5|8459.1|8457.6|8459.3|8457.8|8458.6|8457.1|75
1720209300000|2024-07-05 19:55:00|8459.2|8457.7|8459.9|8458.4|8460.1|8458.6|8459.1|8457.6|72
1720209600000|2024-07-05 20:00:00|8459.8|8458.3|8459.5|8458|8459.9|8458.4|8459.1|8457.6|38
1720209900000|2024-07-05 20:05:00|8459.4|8457.9|8458.6|8457.1|8459.7|8458.2|8458.6|8457.1|44
1720210200000|2024-07-05 20:10:00|8458.5|8457|8458.6|8457.1|8458.9|8457.4|8458.5|8457|20
1720210500000|2024-07-05 20:15:00|8458.7|8457.2|8459|8457.5|8459.1|8457.6|8458.7|8457.2|11
1720210800000|2024-07-05 20:20:00|8459.1|8457.6|8459.5|8458|8459.7|8458.2|8459|8457.5|42
1720211100000|2024-07-05 20:25:00|8459.4|8457.9|8459.7|8458.2|8459.8|8458.3|8459.4|8457.9|29
1720211400000|2024-07-05 20:30:00|8460|8458.5|8459.5|8458|8460|8458.5|8459.3|8457.8|40
1720211700000|2024-07-05 20:35:00|8459.6|8458.1|8459.1|8457.6|8459.6|8458.1|8458.7|8457.2|32
1720212000000|2024-07-05 20:40:00|8459|8457.5|8458.7|8457.2|8459.3|8457.8|8458.6|8457.1|52
1720212300000|2024-07-05 20:45:00|8458.6|8457.1|8458.6|8457.1|8459.8|8458.3|8457.8|8456.3|108
1720212600000|2024-07-05 20:50:00|8458.5|8457|8459.5|8458|8459.9|8458.4|8458|8456.5|319
1720212900000|2024-07-05 20:55:00|8460.6|8458.2|8465.3|8453.4|8466.4|8458.6|8459|8452.7|691
1720382400000|2024-07-07 20:00:00|8447.9|8441.4|8456.6|8435.6|8458.5|8443|8447.2|8435.6|34
1720382700000|2024-07-07 20:05:00|8454.1|8438|8449.7|8441.2|8458.2|8441.2|8448.2|8438|34
1720383000000|2024-07-07 20:10:00|8457.3|8439.1|8453|8440|8457.3|8441.4|8448.9|8436|143
1720383300000|2024-07-07 20:15:00|8453.2|8440.2|8452|8439.2|8457.7|8442.8|8447.7|8437.1|66
1720383600000|2024-07-07 20:20:00|8453.7|8439.3|8451.7|8441.4|8458.4|8443.1|8448.5|8436.3|185
1720383900000|2024-07-07 20:25:00|8451.6|8440.2|8450.8|8438.3|8455.8|8440.6|8448.4|8434|61
1720384200000|2024-07-07 20:30:00|8452.9|8435.7|8453.8|8441.8|8455|8441.8|8448.8|8433.7|66
1720384500000|2024-07-07 20:35:00|8455|8438.7|8451.4|8433.9|8455|8439.4|8449.2|8432.6|72
1720384800000|2024-07-07 20:40:00|8454.5|8433.7|8452.3|8433.8|8455.2|8440.8|8448.6|8433.1|62
1720385100000|2024-07-07 20:45:00|8452.6|8433.7|8451.8|8435.1|8453.6|8439.5|8449|8432.5|60
1720385400000|2024-07-07 20:50:00|8451.6|8435.2|8450.1|8437.2|8454.3|8440.4|8446.7|8432.9|47
1720385700000|2024-07-07 20:55:00|8450.6|8436.8|8447|8431.7|8455.4|8439.2|8447|8430.5|38
1720386000000|2024-07-07 21:00:00|8446.4|8431.5|8447.8|8435.7|8453.9|8436.5|8445.9|8429.6|78
1720386300000|2024-07-07 21:05:00|8446.6|8427.7|8456.1|8434.3|8459.1|8437.5|8446.6|8427.7|178
1720386600000|2024-07-07 21:10:00|8453.7|8434|8460.1|8438.2|8460.1|8438.2|8449.7|8431.6|182
1720386900000|2024-07-07 21:15:00|8460|8438.1|8451|8439.1|8462.1|8441.4|8450|8434.5|223
1720387200000|2024-07-07 21:20:00|8451.6|8439.7|8456.7|8444.8|8457.2|8445.3|8450|8438.1|112
1720387500000|2024-07-07 21:25:00|8456.8|8444.9|8457.4|8445.5|8459.3|8447.4|8456.2|8444.3|116
1720387800000|2024-07-07 21:30:00|8456.5|8444.6|8453.6|8441.7|8456.8|8444.9|8450.4|8438.5|181
1720388100000|2024-07-07 21:35:00|8453.7|8441.8|8452.5|8440.6|8457|8445.1|8452.1|8440.2|159
1720388400000|2024-07-07 21:40:00|8452.4|8440.5|8451.1|8439.2|8455.7|8443.8|8450.1|8438.2|107
1720388700000|2024-07-07 21:45:00|8451.9|8440|8458.4|8446.5|8461.8|8449.9|8449.6|8437.7|175
1720389000000|2024-07-07 21:50:00|8458.3|8446.4|8455|8444.8|8458.3|8446.4|8452.3|8442|179
1720389300000|2024-07-07 21:55:00|8454.6|8444.6|8453.7|8441.8|8455.2|8445|8453|8441.8|109
1720389600000|2024-07-07 22:00:00|8453.3|8441.4|8453.6|8451.2|8455.8|8451.6|8450.6|8438.7|371
1720389900000|2024-07-07 22:05:00|8453.3|8451.8|8452.2|8450.7|8454.9|8453.4|8452.2|8450.7|134
1720390200000|2024-07-07 22:10:00|8452.3|8450.8|8451.3|8449.8|8452.8|8451.3|8450.7|8449.2|97
1720390500000|2024-07-07 22:15:00|8451.4|8449.9|8452.5|8451|8453.4|8451.9|8450.7|8449.2|67
1720390800000|2024-07-07 22:20:00|8452.4|8450.9|8451.8|8450.3|8452.9|8451.4|8451.7|8450.2|105
1720391100000|2024-07-07 22:25:00|8451.9|8450.4|8451.4|8449.9|8452.2|8450.7|8451.2|8449.7|74
1720391400000|2024-07-07 22:30:00|8451.3|8449.8|8451.5|8450|8451.5|8450|8450.2|8448.7|79
1720391700000|2024-07-07 22:35:00|8451.6|8450.1|8452.1|8450.6|8452.4|8450.9|8451.5|8450|57
1720392000000|2024-07-07 22:40:00|8452.2|8450.7|8451.7|8450.2|8452.4|8450.9|8451.7|8450.2|42
1720392300000|2024-07-07 22:45:00|8451.8|8450.3|8452.6|8451.1|8452.7|8451.2|8451.4|8449.9|50
1720392600000|2024-07-07 22:50:00|8452.7|8451.2|8452.3|8450.8|8452.7|8451.2|8452|8450.5|53
1720392900000|2024-07-07 22:55:00|8452.5|8451|8452.6|8451.1|8452.7|8451.2|8452.1|8450.6|54
1720393200000|2024-07-07 23:00:00|8452.5|8451|8452.5|8451|8452.8|8451.3|8451.9|8450.4|88
1720393500000|2024-07-07 23:05:00|8452.6|8451.1|8453.1|8451.6|8453.1|8451.6|8452.3|8451|67
1720393800000|2024-07-07 23:10:00|8453|8451.5|8453|8451.5|8453.2|8452|8452.3|8450.8|57
1720394100000|2024-07-07 23:15:00|8453.1|8451.6|8453.2|8451.7|8453.5|8452|8452.7|8451.5|49
1720394400000|2024-07-07 23:20:00|8452.9|8452|8453.4|8451.9|8453.4|8452|8452.9|8451.6|32
1720394700000|2024-07-07 23:25:00|8453.5|8452|8453.3|8451.8|8453.5|8452.4|8453|8451.5|30
1720395000000|2024-07-07 23:30:00|8453.2|8451.7|8453.6|8452.1|8453.7|8452.2|8453.1|8451.6|44
1720395300000|2024-07-07 23:35:00|8453.8|8452.3|8453.6|8452.7|8454.1|8452.7|8453.5|8452.1|42
1720395600000|2024-07-07 23:40:00|8453.7|8452.8|8454.6|8453.1|8454.7|8453.2|8453.4|8452.2|86
1720395900000|2024-07-07 23:45:00|8454.7|8453.2|8453.7|8452.8|8454.7|8453.6|8453.7|8452.8|68
1720396200000|2024-07-07 23:50:00|8453.8|8452.9|8454.1|8453.2|8454.5|8453.4|8453.7|8452.4|71
1720396500000|2024-07-07 23:55:00|8454|8453.1|8454.3|8452.8|8454.6|8453.2|8454|8452.7|65
1720396800000|2024-07-08 00:00:00|8454.4|8452.9|8454.1|8453.2|8454.7|8453.5|8453.7|8452.4|62
1720397100000|2024-07-08 00:05:00|8454.2|8453.3|8454.1|8453.2|8455.1|8453.7|8454|8453.1|67
1720397400000|2024-07-08 00:10:00|8454.2|8453.3|8453.9|8452.4|8454.2|8453.3|8453.1|8452.1|79
1720397700000|2024-07-08 00:15:00|8454|8452.5|8454.2|8453.3|8454.8|8453.5|8453.7|8452.4|40
1720398000000|2024-07-08 00:20:00|8454.3|8453.4|8454.3|8452.8|8454.5|8453.4|8453.5|8452.5|56
1720398300000|2024-07-08 00:25:00|8454.4|8452.9|8454.5|8453|8454.5|8453.4|8453.9|8452.7|41
1720398600000|2024-07-08 00:30:00|8454.6|8453.1|8453.6|8452.1|8454.6|8453.6|8453.6|8452.1|78
1720398900000|2024-07-08 00:35:00|8453.7|8452.2|8452.6|8451.1|8453.7|8452.2|8452.4|8450.9|58
1720399200000|2024-07-08 00:40:00|8452.5|8451|8451.9|8450.4|8452.7|8451.2|8451.5|8450|105
1720399500000|2024-07-08 00:45:00|8451.8|8450.3|8451.2|8449.7|8451.9|8450.5|8451|8449.7|72
1720399800000|2024-07-08 00:50:00|8451.1|8449.6|8451.5|8450.6|8451.9|8450.7|8450.3|8449.1|63
1720400100000|2024-07-08 00:55:00|8451.6|8450.7|8451.7|8450.2|8452.2|8451|8451.2|8450|78
1720400400000|2024-07-08 01:00:00|8451.8|8450.3|8452.3|8451.4|8452.4|8451.5|8451.3|8450|82
1720400700000|2024-07-08 01:05:00|8452.1|8451.2|8452.6|8451.1|8452.9|8451.4|8451.8|8450.6|71
1720401000000|2024-07-08 01:10:00|8452.5|8451|8452.9|8452|8453.1|8452.2|8452.1|8450.8|85
1720401300000|2024-07-08 01:15:00|8452.8|8451.9|8453.4|8452.5|8453.8|8452.5|8452.8|8451.6|90
1720401600000|2024-07-08 01:20:00|8453.3|8452.4|8453.6|8452.7|8453.9|8452.8|8452.9|8451.9|77
1720401900000|2024-07-08 01:25:00|8453.5|8452.6|8453|8452.1|8453.5|8452.6|8452.8|8451.8|63
1720402200000|2024-07-08 01:30:00|8452.9|8452|8453.2|8451.7|8453.8|8452.6|8452.3|8451.4|77
1720402500000|2024-07-08 01:35:00|8453.1|8451.6|8453.6|8452.7|8454.3|8453.4|8453.1|8451.6|74
1720402800000|2024-07-08 01:40:00|8453.5|8452.6|8453.6|8452.7|8453.8|8452.9|8453.1|8452.2|49
1720403100000|2024-07-08 01:45:00|8453.5|8452.6|8453.2|8452.3|8453.9|8452.8|8452.8|8451.9|59
1720403400000|2024-07-08 01:50:00|8453.3|8452.4|8453.3|8452.4|8453.6|8452.7|8452.7|8451.8|45
1720403700000|2024-07-08 01:55:00|8453.2|8452.3|8453.2|8452.3|8453.8|8452.6|8452.9|8451.7|83
1720404000000|2024-07-08 02:00:00|8453.3|8452.4|8453.7|8452.8|8453.9|8453|8452.9|8451.8|49
1720404300000|2024-07-08 02:05:00|8453.6|8452.7|8453.7|8452.8|8453.8|8452.8|8453.2|8452.3|50
1720404600000|2024-07-08 02:10:00|8453.6|8452.7|8453.7|8452.8|8453.8|8452.9|8453.6|8452.7|22
1720404900000|2024-07-08 02:15:00|8453.8|8452.9|8454.1|8452.6|8454.2|8453.3|8453.5|8452.3|56
1720405200000|2024-07-08 02:20:00|8454|8452.5|8453.2|8452.3|8454.1|8452.6|8453.1|8451.9|36
1720405500000|2024-07-08 02:25:00|8453.3|8452.4|8452.8|8451.9|8453.9|8452.6|8452.8|8451.9|42
1720405800000|2024-07-08 02:30:00|8453.1|8451.6|8453.3|8452.4|8453.3|8452.4|8452.9|8451.6|31
1720406100000|2024-07-08 02:35:00|8453.6|8452.1|8453.3|8451.8|8453.9|8452.7|8453.3|8451.8|35
1720406400000|2024-07-08 02:40:00|8453.2|8451.7|8453.5|8452|8453.5|8452|8452.4|8451.4|49
1720406700000|2024-07-08 02:45:00|8453.2|8452.3|8452.3|8451.4|8453.3|8452.4|8452.3|8451|56
1720407000000|2024-07-08 02:50:00|8452.4|8451.5|8452.6|8451.7|8453|8452.1|8452.3|8451|34
1720407300000|2024-07-08 02:55:00|8452.9|8451.4|8452.5|8451|8452.9|8451.8|8452.1|8450.9|55
1720407600000|2024-07-08 03:00:00|8452.6|8451.1|8453.1|8451.6|8453.5|8452.2|8452.4|8451.1|32
1720407900000|2024-07-08 03:05:00|8452.7|8451.8|8453.5|8452.6|8453.6|8452.7|8452.6|8451.3|50
1720408200000|2024-07-08 03:10:00|8453.3|8452.4|8453|8452.1|8453.3|8452.4|8452.5|8451.3|29
1720408500000|2024-07-08 03:15:00|8453.1|8452.2|8453.5|8452|8454.2|8452.9|8453.1|8451.9|39
1720408800000|2024-07-08 03:20:00|8453.4|8451.9|8453|8451.5|8453.6|8452.4|8452.4|8451.1|90
1720409100000|2024-07-08 03:25:00|8452.9|8451.4|8453.3|8451.8|8453.6|8452.7|8452.6|8451.3|51
1720409400000|2024-07-08 03:30:00|8452.9|8452|8453.5|8452.6|8454.3|8453.1|8452.9|8451.5|90
1720409700000|2024-07-08 03:35:00|8453.6|8452.7|8454.1|8452.6|8454.5|8453.1|8453.4|8452.2|42
1720410000000|2024-07-08 03:40:00|8453.8|8452.9|8453.4|8452.5|8454.2|8452.9|8453.1|8451.9|73
1720410300000|2024-07-08 03:45:00|8453.3|8452.4|8453.4|8452.5|8453.9|8452.6|8453|8451.7|64
1720410600000|2024-07-08 03:50:00|8453.3|8452.4|8452.2|8451.3|8453.6|8452.4|8452.1|8451.2|48
1720410900000|2024-07-08 03:55:00|8452.3|8451.4|8453.4|8451.9|8453.4|8452.2|8452.3|8451.4|49
1720411200000|2024-07-08 04:00:00|8453.5|8452|8453.1|8452.2|8453.8|8452.5|8453.1|8451.8|54
1720411500000|2024-07-08 04:05:00|8453|8452.1|8453.4|8452.5|8453.7|8452.6|8453|8451.6|29
1720411800000|2024-07-08 04:10:00|8453.2|8452.3|8453.8|8452.9|8453.9|8453|8453|8452.1|33
1720412100000|2024-07-08 04:15:00|8453.9|8453|8453.7|8452.8|8454.2|8453.1|8453.2|8452.3|26
1720412400000|2024-07-08 04:20:00|8453.5|8452.6|8453.8|8452.9|8453.9|8453|8453.5|8452.6|14
1720412700000|2024-07-08 04:25:00|8453.7|8452.8|8452.8|8451.9|8453.8|8452.9|8452.7|8451.8|32
1720413000000|2024-07-08 04:30:00|8452.7|8451.8|8452.2|8451.3|8452.9|8452|8452.1|8451.2|41
1720413300000|2024-07-08 04:35:00|8452.1|8451.2|8451.6|8450.7|8452.5|8451.6|8451.5|8450.3|41
1720413600000|2024-07-08 04:40:00|8451.7|8450.8|8451.8|8450.9|8451.8|8450.9|8451.4|8450.5|33
1720413900000|2024-07-08 04:45:00|8451.7|8450.8|8451.4|8450.5|8451.8|8450.9|8451.2|8450.3|26
1720414200000|2024-07-08 04:50:00|8451.3|8450.4|8450.8|8449.9|8451.4|8450.5|8450.6|8449.7|23
1720414500000|2024-07-08 04:55:00|8450.9|8450|8450.9|8450|8451.3|8450.4|8450.8|8449.9|44
1720414800000|2024-07-08 05:00:00|8450.8|8449.9|8450.5|8449.6|8451.4|8450.5|8450.1|8449.2|83
1720415100000|2024-07-08 05:05:00|8450.6|8449.7|8450.7|8449.8|8450.9|8450|8450.5|8449.6|46
1720415400000|2024-07-08 05:10:00|8450.6|8449.7|8451.7|8450.8|8451.9|8450.8|8450.6|8449.6|55
1720415700000|2024-07-08 05:15:00|8451.6|8450.7|8450.8|8449.9|8452.2|8450.9|8450.8|8449.5|74
1720416000000|2024-07-08 05:20:00|8450.9|8450|8450.5|8449.6|8451.2|8450.1|8450.1|8448.8|82
1720416300000|2024-07-08 05:25:00|8450.4|8449.5|8450.3|8449.4|8450.8|8449.6|8450.1|8449.2|34
1720416600000|2024-07-08 05:30:00|8450.2|8449.3|8450.5|8449.6|8450.8|8449.9|8450.2|8449.3|57
1720416900000|2024-07-08 05:35:00|8450.6|8449.7|8449.7|8448.8|8450.7|8449.8|8449.6|8448.7|68
1720417200000|2024-07-08 05:40:00|8449.6|8448.7|8450.1|8449.2|8450.1|8449.2|8449.5|8448.6|57
1720417500000|2024-07-08 05:45:00|8450.2|8449.3|8449.5|8448.6|8450.4|8449.5|8449.5|8448.6|48
1720417800000|2024-07-08 05:50:00|8449.8|8448.3|8449.4|8448.5|8449.8|8448.8|8449.4|8448.1|60
1720418100000|2024-07-08 05:55:00|8449.3|8448.4|8449.4|8447.9|8450|8449.1|8449.2|8447.8|97
1720418400000|2024-07-08 06:00:00|8449.2|8447.7|8448.2|8447.3|8450.6|8449.7|8448|8447.1|141
1720418700000|2024-07-08 06:05:00|8448.3|8447.4|8447.3|8446.4|8448.3|8447.4|8446.9|8445.7|151
1720419000000|2024-07-08 06:10:00|8447.2|8446.3|8447.2|8446.3|8448.4|8447.5|8446.7|8445.4|188
1720419300000|2024-07-08 06:15:00|8447.3|8446.4|8447.9|8446.4|8449.4|8447.9|8447.2|8446|170
1720419600000|2024-07-08 06:20:00|8448|8446.5|8447.2|8445.7|8449|8447.9|8447.1|8445.6|172
1720419900000|2024-07-08 06:25:00|8447.3|8445.8|8448.4|8446.9|8448.5|8447.2|8446.1|8445|160
1720420200000|2024-07-08 06:30:00|8448.3|8446.8|8449.7|8448.2|8450.7|8449.4|8447.8|8446.6|211
1720420500000|2024-07-08 06:35:00|8449.6|8448.1|8452.2|8451.3|8453.1|8451.9|8449.2|8447.7|206
1720420800000|2024-07-08 06:40:00|8452.1|8451.2|8454.5|8453|8454.8|8453.6|8451.4|8450.5|221
1720421100000|2024-07-08 06:45:00|8454.7|8453.2|8453.7|8452.8|8455.7|8454.5|8453.6|8452.7|204
1720421400000|2024-07-08 06:50:00|8453.6|8452.7|8454.7|8453.2|8455.5|8454.6|8453.6|8452.7|188
1720421700000|2024-07-08 06:55:00|8454.5|8453|8453.7|8452.2|8455|8453.9|8452.2|8451.3|216
1720422000000|2024-07-08 07:00:00|8453.8|8452.3|8453.6|8452.7|8455.2|8453.7|8452.4|8451.5|279
1720422300000|2024-07-08 07:05:00|8453.7|8452.8|8453.7|8452.8|8455.6|8454.7|8453.2|8452.3|273
1720422600000|2024-07-08 07:10:00|8453.6|8452.7|8455.1|8454.2|8455.1|8454.2|8452.9|8452|239
1720422900000|2024-07-08 07:15:00|8455|8454.1|8454.7|8453.8|8456.2|8455.3|8454.1|8453.2|256
1720423200000|2024-07-08 07:20:00|8454.8|8453.9|8455.2|8454.3|8455.7|8454.8|8454.5|8453.6|216
1720423500000|2024-07-08 07:25:00|8455.1|8454.2|8455.3|8454.4|8456.9|8455.4|8454.5|8453.3|185
1720423800000|2024-07-08 07:30:00|8455.4|8454.5|8458.1|8457.2|8458.4|8457.4|8455.2|8454.3|213
1720424100000|2024-07-08 07:35:00|8458.2|8457.3|8458|8457.1|8458.8|8457.5|8457.4|8456.4|203
1720424400000|2024-07-08 07:40:00|8457.9|8457|8457.8|8456.9|8460|8459.1|8457.1|8456.2|190
1720424700000|2024-07-08 07:45:00|8457.9|8457|8457.4|8456.5|8459.1|8458.2|8457.2|8456.3|192
1720425000000|2024-07-08 07:50:00|8457.6|8456.7|8457|8456.1|8458.3|8457.4|8456.6|8455.7|222
1720425300000|2024-07-08 07:55:00|8457.1|8456.2|8457.5|8456.6|8458.4|8457.5|8456.6|8455.7|208
1720425600000|2024-07-08 08:00:00|8457.6|8456.7|8456.9|8456|8458.2|8457.3|8455.5|8454.6|266
1720425900000|2024-07-08 08:05:00|8457.2|8456.3|8458|8457.1|8458.9|8458|8457.2|8456.3|230
1720426200000|2024-07-08 08:10:00|8458.3|8456.8|8458.2|8457.3|8458.9|8458|8457.7|8456.5|189
1720426500000|2024-07-08 08:15:00|8458.1|8457.2|8458|8457.1|8459.1|8457.9|8456.7|8455.7|177
1720426800000|2024-07-08 08:20:00|8457.8|8456.9|8458|8457.1|8458.5|8457.6|8456.9|8456|150
1720427100000|2024-07-08 08:25:00|8457.9|8457|8456.9|8456|8457.9|8457|8456.5|8455.6|131
1720427400000|2024-07-08 08:30:00|8457.3|8455.8|8456.6|8455.1|8457.7|8456.2|8456.1|8455|205
1720427700000|2024-07-08 08:35:00|8456.4|8455.5|8457.4|8456.5|8457.9|8456.7|8455.9|8454.9|173
1720428000000|2024-07-08 08:40:00|8457.3|8456.4|8457.4|8456.5|8458|8456.5|8456.4|8454.9|206
1720428300000|2024-07-08 08:45:00|8457.7|8456.8|8457.7|8456.8|8458.5|8457.6|8457.2|8456.3|174
1720428600000|2024-07-08 08:50:00|8457.8|8456.9|8457.1|8456.2|8458.8|8457.7|8456.5|8455.4|174
1720428900000|2024-07-08 08:55:00|8457.2|8456.3|8455.3|8454.4|8457.7|8456.8|8455|8454.1|169
1720429200000|2024-07-08 09:00:00|8455.2|8454.3|8455.4|8454.5|8455.8|8454.9|8454.9|8454|167
1720429500000|2024-07-08 09:05:00|8455.3|8454.4|8456.2|8455.3|8457|8455.9|8455.2|8454|157
1720429800000|2024-07-08 09:10:00|8456.3|8455.4|8456.4|8455.5|8456.7|8455.8|8455.7|8454.8|99
1720430100000|2024-07-08 09:15:00|8456.3|8455.4|8457.4|8455.9|8457.5|8456.4|8455.9|8455|103
1720430400000|2024-07-08 09:20:00|8457.1|8456.2|8459.8|8458.9|8459.8|8458.9|8456.8|8455.7|153
1720430700000|2024-07-08 09:25:00|8460|8459.1|8460.3|8459.4|8460.8|8459.8|8458.8|8457.9|155
1720431000000|2024-07-08 09:30:00|8460.4|8459.5|8459.1|8458.2|8460.4|8459.5|8457.5|8456.6|94
1720431300000|2024-07-08 09:35:00|8459.2|8458.3|8458.1|8457.2|8459.2|8458.3|8458|8456.9|124
1720431600000|2024-07-08 09:40:00|8458|8457.1|8456|8455.1|8458.2|8457.1|8455.6|8454.7|121
1720431900000|2024-07-08 09:45:00|8456.1|8455.2|8455.1|8454.2|8456.4|8455.5|8455|8454.1|135
1720432200000|2024-07-08 09:50:00|8455.2|8454.3|8456|8454.5|8456.2|8455|8454.7|8453.7|153
1720432500000|2024-07-08 09:55:00|8456.1|8454.6|8455.4|8453.9|8456.1|8454.8|8454.5|8453.3|145
1720432800000|2024-07-08 10:00:00|8455.2|8453.7|8453.8|8452.9|8455.2|8454.2|8452.6|8451.7|103
1720433100000|2024-07-08 10:05:00|8453.9|8453|8451|8450.1|8454|8453.1|8450.3|8449.4|179
1720433400000|2024-07-08 10:10:00|8450.9|8450|8450.8|8449.9|8451.6|8450.6|8450.2|8448.9|162
1720433700000|2024-07-08 10:15:00|8451.3|8449.8|8451.1|8450.2|8451.9|8450.9|8450.1|8448.9|135
1720434000000|2024-07-08 10:20:00|8451.3|8450.4|8453.2|8451.7|8453.9|8453|8450.7|8449.8|149
1720434300000|2024-07-08 10:25:00|8453.1|8451.6|8447.7|8446.8|8453.5|8452.3|8447.7|8446.8|160
1720434600000|2024-07-08 10:30:00|8447.8|8446.9|8448.2|8447.3|8448.5|8447.6|8445.4|8444.5|192
1720434900000|2024-07-08 10:35:00|8448.3|8447.4|8447.1|8446.2|8448.6|8447.7|8446.1|8444.9|214
1720435200000|2024-07-08 10:40:00|8447.2|8446.3|8447.8|8446.9|8448.3|8447|8445.5|8444.6|215
1720435500000|2024-07-08 10:45:00|8447.9|8447|8447.8|8446.3|8448.5|8447.6|8447.5|8446|170
1720435800000|2024-07-08 10:50:00|8447.7|8446.2|8446.8|8445.3|8447.8|8446.5|8445.9|8445|147
1720436100000|2024-07-08 10:55:00|8446.7|8445.8|8450.5|8449|8450.6|8449.3|8446.7|8445.4|192
1720436400000|2024-07-08 11:00:00|8450.6|8449.1|8449.7|8448.8|8451|8450.1|8447.3|8446.4|229
1720436700000|2024-07-08 11:05:00|8449.8|8448.9|8447.1|8446.2|8451.3|8449.8|8447|8445.7|182
1720437000000|2024-07-08 11:10:00|8447|8446.1|8446|8445.1|8447|8446.1|8445.1|8443.6|161
1720437300000|2024-07-08 11:15:00|8445.9|8445|8443.6|8442.7|8446.5|8445.3|8443.4|8441.9|151
1720437600000|2024-07-08 11:20:00|8443.7|8442.8|8444.4|8442.9|8444.9|8443.9|8443.7|8442.4|131
1720437900000|2024-07-08 11:25:00|8444.3|8442.8|8443.8|8442.9|8444.3|8442.9|8443.3|8442|72
1720438200000|2024-07-08 11:30:00|8443.7|8442.8|8443.3|8442.4|8444.5|8443.1|8442.8|8441.6|87
1720438500000|2024-07-08 11:35:00|8443.1|8442.2|8444.6|8443.7|8445|8443.7|8442.9|8441.8|118
1720438800000|2024-07-08 11:40:00|8444.5|8443.6|8444.4|8443.5|8445.2|8444.3|8443.6|8442.7|138
1720439100000|2024-07-08 11:45:00|8444.3|8443.4|8443.1|8442.2|8444.9|8444|8442.9|8441.5|111
1720439400000|2024-07-08 11:50:00|8443.2|8442.3|8441.9|8441|8443.6|8442.4|8441.8|8440.9|139
1720439700000|2024-07-08 11:55:00|8441.8|8440.9|8442.9|8441.4|8443.2|8442.3|8441.5|8440.6|247
1720440000000|2024-07-08 12:00:00|8442.7|8441.2|8441.4|8440.5|8445.6|8444.2|8441.3|8440.2|280
1720440300000|2024-07-08 12:05:00|8441.6|8440.7|8441.6|8440.1|8442.5|8441.6|8441.2|8440|174
1720440600000|2024-07-08 12:10:00|8441.7|8440.2|8441.1|8440.2|8442.2|8441.2|8440.4|8439.4|174
1720440900000|2024-07-08 12:15:00|8441.3|8440.4|8443.6|8442.7|8444.3|8442.8|8441.3|8440.4|202
1720441200000|2024-07-08 12:20:00|8443.5|8442.6|8443.7|8442.8|8444.4|8442.9|8442.6|8441.7|183
1720441500000|2024-07-08 12:25:00|8443.8|8442.9|8445|8444.1|8446|8445.1|8443.6|8442.7|153
1720441800000|2024-07-08 12:30:00|8445.3|8444.4|8445|8444.1|8446.5|8445.3|8444.8|8443.9|166
1720442100000|2024-07-08 12:35:00|8444.9|8444|8444.4|8443.5|8445.5|8444.2|8444.2|8443.3|120
1720442400000|2024-07-08 12:40:00|8444.5|8443.6|8444.1|8443.2|8445.2|8444.3|8443.5|8442.6|169
1720442700000|2024-07-08 12:45:00|8444.2|8443.3|8444.2|8442.7|8445.3|8444.2|8443.6|8442.4|187
1720443000000|2024-07-08 12:50:00|8444|8443.1|8444.5|8443.6|8446.7|8445.7|8443.9|8443|162
1720443300000|2024-07-08 12:55:00|8444.8|8443.9|8447.3|8445.8|8447.9|8446.5|8444.8|8443.5|239
1720443600000|2024-07-08 13:00:00|8447.5|8446|8446.4|8445.5|8447.7|8446.7|8445.5|8444.6|184
1720443900000|2024-07-08 13:05:00|8446.3|8445.4|8445.7|8444.8|8446.6|8445.7|8445.1|8443.6|161
1720444200000|2024-07-08 13:10:00|8445.8|8444.9|8446.2|8445.3|8446.3|8445.4|8445|8443.8|154
1720444500000|2024-07-08 13:15:00|8446.3|8445.4|8446.1|8445.2|8446.9|8445.9|8445.7|8444.8|173
1720444800000|2024-07-08 13:20:00|8446|8445.1|8446|8445.1|8447.1|8446.2|8446|8445.1|177
1720445100000|2024-07-08 13:25:00|8445.9|8445|8447.3|8446.4|8447.4|8446.5|8445.6|8444.7|142
1720445400000|2024-07-08 13:30:00|8447.4|8446.5|8444.4|8442.9|8447.6|8446.7|8443.9|8442.5|224
1720445700000|2024-07-08 13:35:00|8444.1|8443.2|8442.5|8441.6|8444.5|8443.4|8442.1|8441.2|282
1720446000000|2024-07-08 13:40:00|8442.6|8441.7|8442.9|8442|8443.9|8442.4|8441.8|8440.9|285
1720446300000|2024-07-08 13:45:00|8442.8|8441.9|8442|8440.5|8443.6|8442.5|8441.7|8440.2|279
1720446600000|2024-07-08 13:50:00|8441.8|8440.3|8442.2|8441.3|8443.2|8442.2|8440.8|8439.4|218
1720446900000|2024-07-08 13:55:00|8442.3|8441.4|8443|8442.1|8444.5|8443|8442|8440.6|165
1720447200000|2024-07-08 14:00:00|8443.1|8442.2|8443.4|8441.9|8444.2|8443.3|8442.8|8441.3|183
1720447500000|2024-07-08 14:05:00|8443.3|8441.8|8443|8442.1|8444.7|8443.8|8442.5|8441|144
1720447800000|2024-07-08 14:10:00|8442.9|8442|8441.9|8441|8443.5|8442.6|8441.8|8440.9|147
1720448100000|2024-07-08 14:15:00|8441.8|8440.9|8441.6|8440.1|8442.6|8441.5|8440.9|8440|166
1720448400000|2024-07-08 14:20:00|8441.5|8440|8440.8|8439.3|8441.8|8440.4|8440.2|8438.9|202
1720448700000|2024-07-08 14:25:00|8440.7|8439.2|8441.1|8440.2|8442.2|8441.1|8440.2|8439.1|157
1720449000000|2024-07-08 14:30:00|8441.2|8440.3|8440.8|8439.9|8442.2|8441.1|8439.9|8439|201
1720449300000|2024-07-08 14:35:00|8440.7|8439.8|8441.5|8440.6|8442|8441.1|8440.4|8439.5|166
1720449600000|2024-07-08 14:40:00|8441.4|8440.5|8440.5|8439.6|8441.9|8440.7|8440.3|8439.4|183
1720449900000|2024-07-08 14:45:00|8440.6|8439.7|8440.1|8439.2|8441.7|8440.8|8440.1|8439.2|187
1720450200000|2024-07-08 14:50:00|8440.2|8439.3|8442.4|8440.9|8442.4|8440.9|8439.9|8438.6|286
1720450500000|2024-07-08 14:55:00|8442.5|8441|8443|8442.1|8445.2|8444|8442.5|8441|273
1720450800000|2024-07-08 15:00:00|8442.9|8442|8443.2|8441.7|8445.4|8444.5|8442.9|8441.5|201
1720451100000|2024-07-08 15:05:00|8443.1|8441.6|8443.7|8442.8|8445.6|8444.2|8442.9|8441.6|172
1720451400000|2024-07-08 15:10:00|8443.5|8442.6|8443.6|8442.7|8443.9|8443|8443|8442.1|131
1720451700000|2024-07-08 15:15:00|8443.7|8442.8|8444.4|8443.5|8444.4|8443.5|8443.4|8442.5|106
1720452000000|2024-07-08 15:20:00|8444.8|8443.9|8443.7|8442.8|8445.1|8444.2|8442.9|8442|163
1720452300000|2024-07-08 15:25:00|8443.8|8442.9|8444.3|8443.4|8445|8444|8443.7|8442.8|123
1720452600000|2024-07-08 15:30:00|8444.6|8443.1|8445|8444.1|8446|8444.8|8444.4|8442.9|177
1720452900000|2024-07-08 15:35:00|8444.9|8444|8445.2|8444.3|8446.4|8445.3|8444.9|8444|124
1720453200000|2024-07-08 15:40:00|8445.1|8444.2|8445.8|8444.9|8445.9|8445|8445|8444.1|126
1720453500000|2024-07-08 15:45:00|8445.9|8445|8446.2|8445.3|8447.1|8445.9|8445.9|8444.6|135
1720453800000|2024-07-08 15:50:00|8446.3|8445.4|8446|8445.1|8446.8|8445.9|8446|8445.1|82
1720454100000|2024-07-08 15:55:00|8445.9|8445|8448.3|8447.4|8448.3|8447.4|8445.8|8444.9|134
1720454400000|2024-07-08 16:00:00|8448.2|8447.3|8448.3|8447.4|8449.2|8448.2|8447.8|8446.7|158
1720454700000|2024-07-08 16:05:00|8448.2|8447.3|8448.1|8447.2|8448.3|8447.4|8447.3|8446.4|120
1720455000000|2024-07-08 16:10:00|8447.9|8447|8447.7|8446.8|8448.2|8447.3|8447.1|8446.2|79
1720455300000|2024-07-08 16:15:00|8447.8|8446.9|8446.6|8445.7|8447.9|8447|8446.6|8445.7|100
1720455600000|2024-07-08 16:20:00|8447|8445.5|8447.4|8446.5|8448.3|8447|8446.9|8445.4|85
1720455900000|2024-07-08 16:25:00|8447.3|8446.4|8447.7|8446.8|8448.1|8447.2|8447.2|8446.3|106
1720456200000|2024-07-08 16:30:00|8447.6|8446.7|8448.5|8447.6|8448.6|8447.7|8447.4|8446.5|77
1720456500000|2024-07-08 16:35:00|8448.4|8447.5|8448|8447.1|8449.1|8447.8|8448|8447.1|79
1720456800000|2024-07-08 16:40:00|8448.1|8447.2|8448.4|8447.5|8448.5|8447.6|8447.9|8447|72
1720457100000|2024-07-08 16:45:00|8448.5|8447.6|8448.6|8447.7|8449.1|8448.2|8448.5|8447.6|55
1720457400000|2024-07-08 16:50:00|8448.5|8447.6|8448.6|8447.7|8449|8448|8448.2|8447.3|57
1720457700000|2024-07-08 16:55:00|8448.4|8447.5|8449.2|8448.3|8449.3|8448.4|8448.2|8447.3|55
1720458000000|2024-07-08 17:00:00|8449.1|8448.2|8449.7|8448.2|8450.2|8449.2|8449.1|8447.9|46
1720458300000|2024-07-08 17:05:00|8449.5|8448|8448.2|8447.3|8449.6|8448.3|8448.2|8447.1|82
1720458600000|2024-07-08 17:10:00|8448.4|8446.9|8450.2|8448.7|8450.3|8448.8|8447.9|8446.5|59
1720458900000|2024-07-08 17:15:00|8450.1|8448.6|8450.1|8448.6|8450.2|8448.8|8449.4|8448.3|75
1720459200000|2024-07-08 17:20:00|8450|8448.5|8448.9|8448|8450.1|8448.6|8448.5|8447.6|67
1720459500000|2024-07-08 17:25:00|8449.7|8448.2|8450.6|8449.7|8451.1|8450.1|8449.1|8448|72
1720459800000|2024-07-08 17:30:00|8450.7|8449.8|8451.4|8450.5|8451.9|8450.8|8450.7|8449.8|81
1720460100000|2024-07-08 17:35:00|8451.3|8450.4|8452.4|8450.9|8452.4|8450.9|8451.1|8450.1|68
1720460400000|2024-07-08 17:40:00|8452|8451.1|8452.4|8450.9|8452.8|8451.9|8452|8450.7|75
1720460700000|2024-07-08 17:45:00|8452.3|8450.8|8452.5|8451|8453|8451.8|8452.3|8450.8|104
1720461000000|2024-07-08 17:50:00|8452.6|8451.1|8452.6|8451.1|8452.9|8451.5|8451.9|8450.6|63
1720461300000|2024-07-08 17:55:00|8452.8|8451.3|8451.6|8450.1|8452.8|8451.8|8451.5|8450|77
1720461600000|2024-07-08 18:00:00|8451.5|8450|8451.7|8450.2|8452.2|8450.7|8451.4|8449.9|57
1720461900000|2024-07-08 18:05:00|8451.6|8450.1|8451.6|8450.1|8452.4|8450.9|8451.4|8449.9|40
1720462200000|2024-07-08 18:10:00|8451.9|8450.4|8451.6|8450.7|8452.2|8451|8451.5|8450.3|53
1720462500000|2024-07-08 18:15:00|8451.5|8450.6|8452.3|8450.8|8452.4|8451.2|8451.4|8450.5|43
1720462800000|2024-07-08 18:20:00|8452.4|8450.9|8453.2|8451.7|8453.3|8452.1|8452.3|8450.8|51
1720463100000|2024-07-08 18:25:00|8453.1|8451.6|8451.9|8451|8453.1|8451.6|8451.9|8450.9|65
1720463400000|2024-07-08 18:30:00|8451.8|8450.9|8451.3|8449.8|8452|8450.9|8451.3|8449.8|38
1720463700000|2024-07-08 18:35:00|8451.4|8449.9|8451.6|8450.7|8452|8450.7|8451.1|8449.6|77
1720464000000|2024-07-08 18:40:00|8451.5|8450.6|8451.4|8450.5|8451.8|8450.9|8451.1|8449.8|74
1720464300000|2024-07-08 18:45:00|8451.3|8450.4|8450.4|8449.5|8451.7|8450.5|8449.9|8449|60
1720464600000|2024-07-08 18:50:00|8450.3|8449.4|8450.5|8449|8451.2|8450|8450.2|8448.9|53
1720464900000|2024-07-08 18:55:00|8450.6|8449.1|8450.8|8449.3|8451.2|8449.9|8450.3|8449|71
1720465200000|2024-07-08 19:00:00|8450.7|8449.2|8450.8|8449.3|8451.1|8449.6|8450.3|8448.9|34
1720465500000|2024-07-08 19:05:00|8450.7|8449.2|8450.4|8448.9|8450.9|8449.6|8450|8448.9|54
1720465800000|2024-07-08 19:10:00|8450.5|8449|8450.1|8449.2|8450.6|8449.3|8450.1|8448.6|45
1720466100000|2024-07-08 19:15:00|8450|8449.1|8449.5|8448.6|8450.2|8449.2|8449.2|8448.3|48
1720466400000|2024-07-08 19:20:00|8449.6|8448.7|8450.3|8448.8|8450.4|8449.1|8449.4|8448.5|64
1720466700000|2024-07-08 19:25:00|8450.4|8448.9|8450.2|8448.7|8450.5|8449|8449.9|8448.4|34
1720467000000|2024-07-08 19:30:00|8450.3|8448.8|8450.4|8448.9|8450.7|8449.2|8450.2|8448.7|35
1720467300000|2024-07-08 19:35:00|8450.3|8448.8|8450.6|8449.1|8450.8|8449.3|8450.3|8448.8|42
1720467600000|2024-07-08 19:40:00|8450.7|8449.2|8451.1|8449.6|8451.7|8450.2|8450.5|8449|59
1720467900000|2024-07-08 19:45:00|8451.2|8449.7|8452.1|8450.6|8452.4|8450.9|8451|8449.5|48
1720468200000|2024-07-08 19:50:00|8451.9|8450.4|8451.8|8450.3|8452.4|8450.9|8451.4|8450|69
1720468500000|2024-07-08 19:55:00|8451.7|8450.2|8451.1|8450.2|8452.3|8451|8451.1|8449.9|95
1720468800000|2024-07-08 20:00:00|8451|8450.1|8451|8450.1|8451.3|8450.2|8450.4|8449.4|33
1720469100000|2024-07-08 20:05:00|8451.1|8450.2|8450.9|8450|8451.8|8450.5|8450.8|8449.9|25
1720469400000|2024-07-08 20:10:00|8450.8|8449.9|8451.5|8450|8451.5|8450|8450.8|8449.5|31
1720469700000|2024-07-08 20:15:00|8451.6|8450.1|8451.2|8449.7|8451.8|8450.3|8451.1|8449.6|32
1720470000000|2024-07-08 20:20:00|8451.3|8449.8|8451.5|8450|8451.6|8450.1|8450.8|8449.6|22
1720470300000|2024-07-08 20:25:00|8451.6|8450.1|8451.5|8450|8451.7|8450.2|8451.1|8449.8|27
1720470600000|2024-07-08 20:30:00|8451.3|8449.8|8451.4|8449.9|8451.9|8450.4|8451|8449.8|28
1720470900000|2024-07-08 20:35:00|8451.3|8449.8|8451.5|8450|8451.9|8450.4|8451.1|8449.6|26
1720471200000|2024-07-08 20:40:00|8451.6|8450.1|8452|8450.5|8452.1|8450.6|8451.6|8450.1|27
1720471500000|2024-07-08 20:45:00|8452.1|8450.6|8452.4|8450.9|8452.7|8451.2|8451.6|8450.1|33
1720471800000|2024-07-08 20:50:00|8452.5|8451|8452.4|8450.9|8452.7|8451.2|8451.9|8450.4|51
1720472100000|2024-07-08 20:55:00|8452.9|8450.5|8454.3|8449.3|8455.5|8450.8|8452.4|8448.7|112
1720472400000|2024-07-08 21:00:00|8458.2|8446.3|8457.5|8445.6|8458.2|8446.3|8457.2|8445.3|11
1720472700000|2024-07-08 21:05:00|8457.3|8445.4|8454.3|8442.4|8457.3|8445.4|8454.1|8442.2|33
1720473000000|2024-07-08 21:10:00|8454.6|8442.7|8455.7|8443.8|8456.5|8444.6|8454.6|8442.7|30
1720473300000|2024-07-08 21:15:00|8455.8|8443.9|8455.3|8443.4|8456.5|8444.6|8454.6|8442.7|28
1720473600000|2024-07-08 21:20:00|8455.2|8443.3|8456.2|8444.3|8456.2|8444.3|8455|8443.1|13
1720473900000|2024-07-08 21:25:00|8456.4|8444.5|8456.3|8444.4|8456.4|8444.5|8456.3|8444.4|6
1720474200000|2024-07-08 21:30:00|8456.5|8444.6|8456.7|8444.8|8456.9|8445|8456.2|8444.3|49
1720474500000|2024-07-08 21:35:00|8456.8|8444.9|8455.6|8446.1|8457.5|8446.1|8455.5|8444.2|29
1720474800000|2024-07-08 21:40:00|8455.5|8446|8457|8445.1|8457.1|8446.2|8455|8444.6|14
1720475100000|2024-07-08 21:45:00|8456.9|8445|8455.9|8444|8457.1|8445.6|8454.7|8442.8|98
1720475400000|2024-07-08 21:50:00|8455.4|8443.5|8458.4|8446.5|8458.8|8447|8454.6|8442.7|138
1720475700000|2024-07-08 21:55:00|8458.5|8446.6|8457.7|8445.8|8460|8448.1|8456.7|8444.8|60
1720476000000|2024-07-08 22:00:00|8458.2|8446.3|8453.1|8450.7|8461.7|8450.7|8453|8446.1|62
1720476300000|2024-07-08 22:05:00|8452.7|8451.2|8452.1|8450.6|8453.1|8451.6|8451.6|8450.1|19
1720476600000|2024-07-08 22:10:00|8451.9|8450.4|8453.1|8451.6|8453.1|8451.6|8451.9|8450.4|14
1720476900000|2024-07-08 22:15:00|8452.9|8451.4|8452.8|8451.3|8453.3|8451.8|8452.5|8451|18
1720477200000|2024-07-08 22:20:00|8452.9|8451.4|8452.6|8451.1|8452.9|8451.4|8452.4|8450.9|20
1720477500000|2024-07-08 22:25:00|8452.5|8451|8452.7|8451.2|8452.9|8451.4|8452.5|8451|9
1720477800000|2024-07-08 22:30:00|8452.6|8451.1|8452.4|8450.9|8452.8|8451.3|8452.3|8450.8|15
1720478100000|2024-07-08 22:35:00|8452.5|8451|8452.6|8451.1|8452.6|8451.1|8452.4|8450.9|6
1720478400000|2024-07-08 22:40:00|8452.5|8451|8452.2|8450.7|8452.9|8451.4|8452.1|8450.6|17
1720478700000|2024-07-08 22:45:00|8452.1|8450.6|8451.9|8451|8452.3|8451|8451.9|8450.6|8
1720479000000|2024-07-08 22:50:00|8452.2|8450.7|8452.4|8450.9|8452.5|8451|8452.1|8450.6|17
1720479300000|2024-07-08 22:55:00|8452.3|8450.8|8452.5|8451|8452.6|8451.1|8452.1|8450.6|27
1720479600000|2024-07-08 23:00:00|8452.6|8451.1|8452.7|8451.2|8452.9|8451.4|8452.5|8451|30
1720479900000|2024-07-08 23:05:00|8452.6|8451.1|8452.6|8451.1|8452.9|8451.4|8452.5|8451|19
1720480200000|2024-07-08 23:10:00|8452.8|8451.3|8452.6|8451.1|8452.9|8451.4|8452.4|8450.9|31
1720480500000|2024-07-08 23:15:00|8452.5|8451|8453|8451.5|8453.1|8451.6|8452.4|8450.9|43
1720480800000|2024-07-08 23:20:00|8453.1|8451.6|8453.5|8452|8453.7|8452.2|8453.1|8451.6|30
1720481100000|2024-07-08 23:25:00|8453.4|8451.9|8453.4|8451.9|8453.6|8452.1|8453.4|8451.9|21
1720481400000|2024-07-08 23:30:00|8453.3|8451.8|8452.9|8451.4|8453.5|8452|8452.9|8451.4|32
1720481700000|2024-07-08 23:35:00|8452.8|8451.3|8452.6|8451.1|8453|8451.5|8452.6|8451.1|14
1720482000000|2024-07-08 23:40:00|8452.7|8451.2|8452.6|8451.1|8452.8|8451.3|8452.5|8451|13
1720482300000|2024-07-08 23:45:00|8452.5|8451|8452.5|8451|8452.8|8451.3|8452.2|8450.9|30
1720482600000|2024-07-08 23:50:00|8452.6|8451.1|8452.3|8450.8|8452.7|8451.5|8452.2|8450.8|32
1720482900000|2024-07-08 23:55:00|8452.5|8451|8452|8450.5|8452.6|8451.2|8452|8450.5|48
1720483200000|2024-07-09 00:00:00|8452.1|8450.6|8453|8451.5|8453.4|8452.2|8451.9|8450.4|79
1720483500000|2024-07-09 00:05:00|8452.9|8451.4|8453|8451.5|8453.2|8452|8452.3|8451|67
1720483800000|2024-07-09 00:10:00|8453.1|8451.6|8453|8451.5|8453.4|8452.1|8452.9|8451.4|44
1720484100000|2024-07-09 00:15:00|8453.1|8451.6|8453.8|8452.3|8454.1|8452.6|8453|8451.6|59
1720484400000|2024-07-09 00:20:00|8453.9|8452.4|8453.6|8452.7|8454.2|8452.8|8453.6|8452.2|41
1720484700000|2024-07-09 00:25:00|8453.7|8452.8|8453.8|8452.9|8454.2|8453.1|8453.6|8452.4|57
1720485000000|2024-07-09 00:30:00|8453.9|8453|8454.7|8453.2|8454.7|8453.2|8453.8|8452.7|65
1720485300000|2024-07-09 00:35:00|8454.4|8453.5|8453.4|8451.9|8455|8453.7|8453.2|8451.7|69
1720485600000|2024-07-09 00:40:00|8453.5|8452|8453.9|8452.4|8453.9|8452.6|8453.2|8452|58
1720485900000|2024-07-09 00:45:00|8453.6|8452.7|8454|8453.1|8454|8453.1|8453.6|8452.7|55
1720486200000|2024-07-09 00:50:00|8453.9|8453|8453.6|8452.7|8454.6|8453.4|8453.6|8452.7|82
1720486500000|2024-07-09 00:55:00|8453.5|8452.6|8453.7|8452.8|8453.8|8452.9|8453.5|8452.6|41
1720486800000|2024-07-09 01:00:00|8453.6|8452.7|8453.7|8452.8|8453.7|8452.8|8453.4|8452.5|48
1720487100000|2024-07-09 01:05:00|8454|8452.5|8454|8453.1|8454.1|8453.1|8453.6|8452.5|30
1720487400000|2024-07-09 01:10:00|8454.1|8453.2|8455.5|8454|8455.5|8454|8453.9|8452.7|39
1720487700000|2024-07-09 01:15:00|8455.4|8453.9|8456.3|8454.8|8456.3|8454.8|8455.2|8453.7|83
1720488000000|2024-07-09 01:20:00|8456.2|8454.7|8456.6|8455.1|8457.1|8455.8|8455.8|8454.6|90
1720488300000|2024-07-09 01:25:00|8456.3|8455.4|8456.5|8455|8456.7|8455.5|8456|8454.9|37
1720488600000|2024-07-09 01:30:00|8456.2|8455.3|8455.6|8454.7|8456.6|8455.3|8455.6|8454.3|68
1720488900000|2024-07-09 01:35:00|8455.7|8454.2|8456.2|8455.3|8456.9|8455.5|8455.7|8454.2|67
1720489200000|2024-07-09 01:40:00|8456.3|8455.4|8454.7|8453.8|8456.4|8455.4|8454.7|8453.8|65
1720489500000|2024-07-09 01:45:00|8454.8|8453.9|8455.1|8454.2|8455.5|8454.6|8454.1|8453.2|84
1720489800000|2024-07-09 01:50:00|8455.2|8454.3|8454.7|8453.8|8455.4|8454.5|8454.6|8453.7|55
1720490100000|2024-07-09 01:55:00|8454.6|8453.7|8454.5|8453|8455.1|8453.8|8454.4|8452.9|75
1720490400000|2024-07-09 02:00:00|8454.7|8453.2|8454.5|8453|8455|8453.7|8454.3|8452.8|81
1720490700000|2024-07-09 02:05:00|8454.6|8453.1|8453.6|8452.7|8454.6|8453.4|8453.6|8452.6|54
1720491000000|2024-07-09 02:10:00|8453.9|8452.4|8454.3|8452.8|8454.7|8453.5|8453.3|8452.4|92
1720491300000|2024-07-09 02:15:00|8454.4|8452.9|8454|8452.5|8454.4|8453.1|8453.6|8452.4|52
1720491600000|2024-07-09 02:20:00|8454.1|8452.6|8454.6|8453.1|8454.8|8453.5|8453.9|8452.4|61
1720491900000|2024-07-09 02:25:00|8454.7|8453.2|8454.2|8453.3|8454.7|8453.4|8454|8453.1|26
1720492200000|2024-07-09 02:30:00|8454.1|8453.2|8454.4|8453.5|8454.6|8453.7|8454.1|8452.8|52
1720492500000|2024-07-09 02:35:00|8454.5|8453.6|8455|8454.1|8455.4|8454.1|8454.4|8453.5|49
1720492800000|2024-07-09 02:40:00|8455.1|8454.2|8455.2|8453.7|8455.4|8454.2|8454.8|8453.6|32
1720493100000|2024-07-09 02:45:00|8455.3|8453.8|8455.5|8454.6|8455.9|8454.6|8455|8453.7|33
1720493400000|2024-07-09 02:50:00|8455.4|8454.5|8455.9|8454.4|8456|8454.6|8455.3|8454.1|55
1720493700000|2024-07-09 02:55:00|8455.8|8454.3|8456|8455.1|8456.3|8455.2|8455.6|8454.2|33
1720494000000|2024-07-09 03:00:00|8455.9|8455|8456.6|8455.1|8456.8|8455.6|8455.9|8454.7|69
1720494300000|2024-07-09 03:05:00|8456.2|8455.3|8456.3|8454.8|8456.3|8455.4|8455.9|8454.6|27
1720494600000|2024-07-09 03:10:00|8456.2|8454.7|8456.3|8454.8|8456.5|8455.5|8455.9|8454.5|48
1720494900000|2024-07-09 03:15:00|8456.4|8454.9|8456.4|8454.9|8456.7|8455.2|8456|8454.6|45
1720495200000|2024-07-09 03:20:00|8456.3|8454.8|8456.2|8454.7|8456.6|8455.1|8456.1|8454.6|34
1720495500000|2024-07-09 03:25:00|8456.3|8454.8|8455.9|8455|8456.3|8455.1|8455.9|8454.6|16
1720495800000|2024-07-09 03:30:00|8456|8455.1|8456|8455.1|8456.6|8455.4|8455.8|8454.8|61
1720496100000|2024-07-09 03:35:00|8456.1|8455.2|8456.2|8455.3|8456.5|8455.4|8455.9|8454.9|33
1720496400000|2024-07-09 03:40:00|8456.6|8455.1|8456.7|8455.2|8456.7|8455.5|8456|8455|24
1720496700000|2024-07-09 03:45:00|8456.8|8455.3|8457|8455.5|8457.7|8456.2|8456.8|8455.3|41
1720497000000|2024-07-09 03:50:00|8457.1|8455.6|8456.9|8455.4|8457.4|8455.9|8456.8|8455.3|22
1720497300000|2024-07-09 03:55:00|8456.8|8455.3|8457|8455.5|8457.1|8455.6|8456.8|8455.3|13
1720497600000|2024-07-09 04:00:00|8457.1|8455.6|8457.7|8456.2|8457.8|8456.3|8457.1|8455.6|31
1720497900000|2024-07-09 04:05:00|8457.4|8455.9|8456.9|8456|8457.8|8456.3|8456.9|8455.7|32
1720498200000|2024-07-09 04:10:00|8456.8|8455.9|8456.5|8455.6|8456.9|8456|8456.3|8455.1|34
1720498500000|2024-07-09 04:15:00|8456.6|8455.7|8456.3|8455.4|8456.8|8455.7|8456.3|8455|18
1720498800000|2024-07-09 04:20:00|8456.2|8455.3|8456.4|8454.9|8456.6|8455.5|8455.9|8454.7|41
1720499100000|2024-07-09 04:25:00|8456.5|8455|8456.4|8454.9|8456.8|8455.5|8456.2|8454.8|44
1720499400000|2024-07-09 04:30:00|8456.3|8454.8|8455.8|8454.9|8456.6|8455.1|8455.8|8454.7|39
1720499700000|2024-07-09 04:35:00|8455.9|8455|8456.3|8455.4|8456.6|8455.4|8455.8|8454.7|17
1720500000000|2024-07-09 04:40:00|8456.6|8455.1|8456.3|8454.8|8456.6|8455.2|8456|8454.5|31
1720500300000|2024-07-09 04:45:00|8456.4|8454.9|8456.6|8455.7|8457.2|8455.9|8455.8|8454.6|62
1720500600000|2024-07-09 04:50:00|8456.5|8455.6|8456.3|8455.4|8456.5|8455.6|8456|8455.1|23
1720500900000|2024-07-09 04:55:00|8456.2|8455.3|8456.1|8454.6|8456.7|8455.8|8455.9|8454.5|47
1720501200000|2024-07-09 05:00:00|8456|8454.5|8455.5|8454.6|8456.1|8455.2|8455.5|8454.4|44
1720501500000|2024-07-09 05:05:00|8455.6|8454.7|8455.5|8454.6|8455.6|8454.7|8455.3|8454.4|30
1720501800000|2024-07-09 05:10:00|8455.6|8454.7|8456.4|8455.5|8456.9|8455.7|8455.5|8454.4|39
1720502100000|2024-07-09 05:15:00|8456.3|8455.4|8455.8|8454.9|8456.7|8455.4|8455.6|8454.5|35
1720502400000|2024-07-09 05:20:00|8455.9|8455|8455.4|8454.5|8455.9|8455|8455.3|8454.4|36
1720502700000|2024-07-09 05:25:00|8455.5|8454.6|8455.3|8454.4|8455.8|8454.6|8455.1|8454.1|35
1720503000000|2024-07-09 05:30:00|8455.2|8454.3|8455.1|8454.2|8455.7|8454.4|8455|8454|43
1720503300000|2024-07-09 05:35:00|8455.2|8454.3|8455.3|8453.8|8455.6|8454.4|8454.9|8453.8|39
1720503600000|2024-07-09 05:40:00|8455.4|8453.9|8455.5|8454.6|8455.9|8454.6|8455.1|8453.9|39
1720503900000|2024-07-09 05:45:00|8455.8|8454.3|8455.2|8453.7|8455.9|8454.7|8455|8453.5|72
1720504200000|2024-07-09 05:50:00|8455.1|8453.6|8454.8|8453.3|8455.4|8453.9|8454.6|8453.1|68
1720504500000|2024-07-09 05:55:00|8454.7|8453.2|8454.1|8452.6|8454.8|8453.6|8453.5|8452|111
1720504800000|2024-07-09 06:00:00|8453.5|8452.4|8452.7|8451.8|8454|8452.6|8452.5|8451.2|161
1720505100000|2024-07-09 06:05:00|8452.6|8451.7|8454.1|8452.6|8454.4|8452.9|8452.5|8451.1|86
1720505400000|2024-07-09 06:10:00|8454.2|8452.7|8454.6|8453.1|8455.2|8453.9|8453.5|8452.6|111
1720505700000|2024-07-09 06:15:00|8454.7|8453.2|8455.6|8454.7|8455.9|8455|8454.4|8452.9|120
1720506000000|2024-07-09 06:20:00|8455.7|8454.8|8455.4|8454.5|8455.9|8455|8454.7|8453.8|99
1720506300000|2024-07-09 06:25:00|8455.5|8454.6|8455.8|8454.9|8456.4|8455.5|8455.2|8453.9|94
1720506600000|2024-07-09 06:30:00|8455.9|8455|8455.4|8454.5|8456.1|8455.2|8455|8453.6|85
1720506900000|2024-07-09 06:35:00|8455.5|8454.6|8454.4|8452.9|8455.7|8454.8|8454.3|8452.8|83
1720507200000|2024-07-09 06:40:00|8454.2|8452.7|8454.7|8453.8|8455.5|8454.1|8454|8452.7|65
1720507500000|2024-07-09 06:45:00|8454.8|8453.9|8454.4|8453.5|8455.6|8454.1|8454.2|8453.2|83
1720507800000|2024-07-09 06:50:00|8454.2|8453.3|8453.6|8452.7|8454.8|8453.8|8453.3|8452.4|72
1720508100000|2024-07-09 06:55:00|8453.5|8452.6|8453.3|8451.8|8453.8|8452.9|8452.5|8451.5|115
1720508400000|2024-07-09 07:00:00|8453.2|8451.7|8452.4|8451.5|8453.2|8451.9|8451.3|8450.1|186
1720508700000|2024-07-09 07:05:00|8452.5|8451.6|8453.2|8452.3|8453.7|8452.7|8452.1|8451.2|146
1720509000000|2024-07-09 07:10:00|8453.1|8452.2|8453.4|8452.5|8454|8452.9|8452.7|8451.8|142
1720509300000|2024-07-09 07:15:00|8453.3|8452.4|8454|8453.1|8455.4|8453.9|8453.3|8452.4|134
1720509600000|2024-07-09 07:20:00|8454.1|8453.2|8455|8454.1|8455.3|8454.2|8453.8|8452.7|150
1720509900000|2024-07-09 07:25:00|8455.1|8454.2|8454.2|8453.3|8455.1|8454.2|8453.9|8453|125
1720510200000|2024-07-09 07:30:00|8454.3|8453.4|8453.2|8452.3|8454.3|8453.4|8452.9|8452|116
1720510500000|2024-07-09 07:35:00|8453.5|8452.6|8452.1|8450.6|8453.6|8452.7|8451.2|8450.3|156
1720510800000|2024-07-09 07:40:00|8451.7|8450.8|8452.9|8451.4|8453.9|8452.4|8451.5|8450.6|169
1720511100000|2024-07-09 07:45:00|8453.1|8451.6|8453.2|8451.7|8454.6|8453.3|8452.4|8451.5|201
1720511400000|2024-07-09 07:50:00|8452.8|8451.9|8452.9|8452|8453.4|8452.2|8452|8450.8|152
1720511700000|2024-07-09 07:55:00|8452.8|8451.9|8453.4|8451.9|8453.5|8452.4|8452|8451.1|143
1720512000000|2024-07-09 08:00:00|8453.2|8451.7|8451.3|8450.4|8453.2|8452.3|8450.8|8449.9|152
1720512300000|2024-07-09 08:05:00|8451.4|8450.5|8451.1|8450.2|8451.8|8450.9|8450.6|8449.7|113
1720512600000|2024-07-09 08:10:00|8451.2|8450.3|8450.9|8450|8452.4|8451.2|8450.7|8449.8|157
1720512900000|2024-07-09 08:15:00|8450.8|8449.9|8449.9|8449|8451.3|8450|8449.3|8448.4|168
1720513200000|2024-07-09 08:20:00|8450|8449.1|8450.1|8449.2|8450.6|8449.4|8449.1|8448|140
1720513500000|2024-07-09 08:25:00|8450.4|8449.5|8450.2|8449.3|8451.6|8450.5|8449.9|8448.6|130
1720513800000|2024-07-09 08:30:00|8450.1|8449.2|8450.8|8449.9|8451.2|8450.3|8450|8448.7|142
1720514100000|2024-07-09 08:35:00|8450.7|8449.8|8450|8449.1|8451.1|8450|8449.8|8448.9|119
1720514400000|2024-07-09 08:40:00|8449.9|8449|8451.3|8450.4|8451.7|8450.6|8449.6|8448.7|115
1720514700000|2024-07-09 08:45:00|8451.2|8450.3|8452.3|8451.4|8452.3|8451.4|8450.8|8449.5|117
1720515000000|2024-07-09 08:50:00|8452.2|8451.3|8454.1|8453.2|8454.3|8453.4|8452.2|8451.3|95
1720515300000|2024-07-09 08:55:00|8454|8453.1|8452.2|8450.7|8455|8453.8|8451.9|8450.7|136
1720515600000|2024-07-09 09:00:00|8452.4|8450.9|8450.4|8449.5|8452.8|8451.3|8450.4|8449.5|134
1720515900000|2024-07-09 09:05:00|8450.5|8449.6|8450|8449.1|8451|8449.9|8449.3|8448.4|76
1720516200000|2024-07-09 09:10:00|8449.9|8449|8449.6|8448.1|8450.9|8449.7|8449.4|8448.1|109
1720516500000|2024-07-09 09:15:00|8449.7|8448.2|8448.6|8447.7|8450|8448.8|8448.6|8447.5|85
1720516800000|2024-07-09 09:20:00|8448.5|8447.6|8447.4|8446.5|8449.4|8448.5|8447|8445.8|155
1720517100000|2024-07-09 09:25:00|8447.3|8446.4|8448.9|8448|8449|8448.1|8446.5|8445.6|113
1720517400000|2024-07-09 09:30:00|8449.1|8448.2|8449.1|8447.6|8449.4|8448.5|8448.5|8447.5|100
1720517700000|2024-07-09 09:35:00|8449.2|8447.7|8449.5|8448.6|8449.9|8448.8|8448.7|8447.6|90
1720518000000|2024-07-09 09:40:00|8449.6|8448.7|8448.1|8447.2|8450.4|8449.3|8447.6|8446.7|118
1720518300000|2024-07-09 09:45:00|8448|8447.1|8448.7|8447.8|8449|8448.1|8448|8447.1|61
1720518600000|2024-07-09 09:50:00|8448.5|8447.6|8448.8|8447.9|8449.9|8448.6|8448.5|8447.6|108
1720518900000|2024-07-09 09:55:00|8448.7|8447.8|8450.2|8449.3|8450.7|8449.6|8448.6|8447.7|87
1720519200000|2024-07-09 10:00:00|8450.3|8449.4|8448.7|8447.2|8450.3|8449.4|8448.1|8447|97
1720519500000|2024-07-09 10:05:00|8448.6|8447.1|8448.8|8447.9|8448.9|8448|8448.2|8447|87
1720519800000|2024-07-09 10:10:00|8448.7|8447.8|8450.2|8448.7|8450.2|8449|8448.1|8446.9|68
1720520100000|2024-07-09 10:15:00|8450.3|8448.8|8449.1|8448.2|8450.4|8448.9|8448.8|8447.9|68
1720520400000|2024-07-09 10:20:00|8448.9|8448|8447.5|8446|8449.1|8448|8446.8|8445.3|105
1720520700000|2024-07-09 10:25:00|8447.6|8446.1|8446.3|8444.8|8447.9|8446.5|8445.8|8444.5|103
1720521000000|2024-07-09 10:30:00|8446.2|8444.7|8444.7|8443.8|8446.4|8444.9|8442.8|8441.4|194
1720521300000|2024-07-09 10:35:00|8445.3|8444.1|8443.9|8443|8446.5|8445|8443.9|8443|135
1720521600000|2024-07-09 10:40:00|8444|8443.1|8446.3|8445.4|8447.1|8446.2|8443.4|8442.3|148
1720521900000|2024-07-09 10:45:00|8446.2|8445.3|8445.6|8444.7|8446.2|8445.3|8444.9|8444|135
1720522200000|2024-07-09 10:50:00|8445.7|8444.8|8446.6|8445.1|8446.8|8445.3|8444.4|8443.5|128
1720522500000|2024-07-09 10:55:00|8446.7|8445.2|8445.6|8444.7|8447.7|8446.2|8445.3|8444.4|160
1720522800000|2024-07-09 11:00:00|8445.7|8444.8|8447.4|8446.5|8447.6|8446.7|8445.7|8444.8|145
1720523100000|2024-07-09 11:05:00|8447.5|8446.6|8447.4|8446.5|8447.6|8446.7|8446.5|8445.6|86
1720523400000|2024-07-09 11:10:00|8447.3|8446.4|8448.3|8447.4|8449.7|8448.5|8447.3|8446.4|147
1720523700000|2024-07-09 11:15:00|8448.4|8447.5|8448.2|8447.3|8448.4|8447.5|8447|8445.9|127
1720524000000|2024-07-09 11:20:00|8448.3|8447.4|8448.7|8447.8|8450.2|8449|8448.1|8447|118
1720524300000|2024-07-09 11:25:00|8449|8447.5|8448.7|8447.8|8450.2|8449|8448.4|8447|155
1720524600000|2024-07-09 11:30:00|8448.8|8447.9|8449.9|8449|8450.1|8449.2|8448.6|8447.4|90
1720524900000|2024-07-09 11:35:00|8450|8449.1|8449.5|8448.6|8450|8449.1|8448.5|8447.6|119
1720525200000|2024-07-09 11:40:00|8449.4|8448.5|8450.8|8449.9|8451.9|8451|8449.4|8448.5|129
1720525500000|2024-07-09 11:45:00|8450.7|8449.8|8450.7|8449.8|8451.1|8450.2|8449.9|8449|126
1720525800000|2024-07-09 11:50:00|8450.6|8449.7|8451.5|8450.6|8451.9|8451|8450.5|8449.5|134
1720526100000|2024-07-09 11:55:00|8451.6|8450.7|8448.8|8447.9|8451.8|8450.9|8448.4|8447.5|170
1720526400000|2024-07-09 12:00:00|8448.9|8448|8449.8|8448.9|8449.9|8449|8448.4|8447.5|213
1720526700000|2024-07-09 12:05:00|8449.7|8448.8|8449.5|8448.6|8450.3|8448.8|8448.9|8447.8|149
1720527000000|2024-07-09 12:10:00|8449.4|8448.5|8449.2|8448.3|8450.8|8449.5|8448.5|8447.4|103
1720527300000|2024-07-09 12:15:00|8449.1|8448.2|8448.3|8447.4|8449.4|8448.4|8448.3|8447.2|125
1720527600000|2024-07-09 12:20:00|8448.4|8447.5|8447.8|8446.9|8449|8448.1|8447.7|8446.2|152
1720527900000|2024-07-09 12:25:00|8448.1|8446.6|8448|8447.1|8448.2|8447.3|8447|8445.9|111
1720528200000|2024-07-09 12:30:00|8448.1|8447.2|8449.5|8448.6|8449.7|8448.7|8448.1|8447.2|108
1720528500000|2024-07-09 12:35:00|8449.4|8448.5|8449.7|8448.8|8450.3|8448.9|8448.8|8447.9|115
1720528800000|2024-07-09 12:40:00|8449.6|8448.7|8449.2|8448.3|8451.2|8450.3|8448.8|8447.9|157
1720529100000|2024-07-09 12:45:00|8449.1|8448.2|8448.8|8447.9|8449.9|8449|8448|8446.6|196
1720529400000|2024-07-09 12:50:00|8448.9|8448|8448.3|8447.4|8450.2|8449.3|8448.3|8447.4|144
1720529700000|2024-07-09 12:55:00|8448.4|8447.5|8446.4|8444.9|8450.4|8449.3|8446.3|8444.8|270
1720530000000|2024-07-09 13:00:00|8446.2|8444.7|8446.5|8445.6|8447.3|8446|8445|8443.6|230
1720530300000|2024-07-09 13:05:00|8446.7|8445.8|8448.3|8446.8|8448.6|8447.5|8446.6|8445.7|153
1720530600000|2024-07-09 13:10:00|8448.6|8447.1|8449.4|8447.9|8449.8|8448.3|8448|8446.9|156
1720530900000|2024-07-09 13:15:00|8449.5|8448|8449.4|8448.5|8449.7|8448.6|8448.5|8447.5|142
1720531200000|2024-07-09 13:20:00|8449.3|8448.4|8447.6|8446.7|8450.3|8449.1|8447.6|8446.7|93
1720531500000|2024-07-09 13:25:00|8447.7|8446.8|8447.9|8446.4|8448.3|8447.4|8447.1|8445.9|117
1720531800000|2024-07-09 13:30:00|8447.8|8446.3|8447.4|8446.5|8448.2|8447|8446.9|8446|187
1720532100000|2024-07-09 13:35:00|8447.6|8446.7|8447.2|8446.3|8448.1|8446.9|8446.8|8445.5|152
1720532400000|2024-07-09 13:40:00|8447.1|8446.2|8445.4|8444.5|8448.3|8447|8444.8|8443.7|200
1720532700000|2024-07-09 13:45:00|8445.5|8444.6|8444.2|8443.3|8446.2|8445.3|8443.3|8442.2|200
1720533000000|2024-07-09 13:50:00|8444.3|8443.4|8444.7|8443.8|8445.1|8443.8|8443.4|8442.3|169
1720533300000|2024-07-09 13:55:00|8444.6|8443.7|8445.2|8443.7|8445.5|8444|8443.9|8443|155
1720533600000|2024-07-09 14:00:00|8445.1|8443.6|8446.5|8445|8447.6|8446.1|8444.9|8443.4|492
1720533900000|2024-07-09 14:05:00|8446.4|8444.9|8448.1|8447.2|8449.1|8448.1|8445.9|8444.9|428
1720534200000|2024-07-09 14:10:00|8448|8447.1|8448.8|8447.9|8449.1|8448|8446.9|8445.8|288
1720534500000|2024-07-09 14:15:00|8448.5|8447.6|8446.7|8445.8|8449.1|8447.9|8446.6|8445.7|257
1720534800000|2024-07-09 14:20:00|8446.6|8445.7|8450.1|8448.6|8450.4|8449|8446.4|8445.5|270
1720535100000|2024-07-09 14:25:00|8450|8448.5|8449|8447.5|8450.8|8449.5|8448.3|8447.1|360
1720535400000|2024-07-09 14:30:00|8449.1|8447.6|8448.4|8446.9|8449.6|8448.3|8447.5|8446.5|314
1720535700000|2024-07-09 14:35:00|8448.5|8447|8450.2|8449.3|8450.3|8449.4|8447.8|8446.3|278
1720536000000|2024-07-09 14:40:00|8450.3|8449.4|8455.8|8454.3|8456.8|8455.3|8449.9|8449|282
1720536300000|2024-07-09 14:45:00|8456|8454.5|8455.8|8454.9|8456.7|8455.5|8454.3|8453.3|265
1720536600000|2024-07-09 14:50:00|8455.7|8454.8|8454|8453.1|8455.9|8455|8452.6|8451.5|407
1720536900000|2024-07-09 14:55:00|8453.9|8453|8452.3|8451.4|8453.9|8453|8451.3|8450.3|365
1720537200000|2024-07-09 15:00:00|8452.6|8451.1|8451.3|8450.4|8452.7|8451.5|8450.9|8450|271
1720537500000|2024-07-09 15:05:00|8451.4|8450.5|8451.7|8450.8|8452|8451.1|8450.1|8448.8|261
1720537800000|2024-07-09 15:10:00|8451.8|8450.9|8451.6|8450.1|8453.9|8452.6|8450.7|8449.7|278
1720538100000|2024-07-09 15:15:00|8451.5|8450|8453|8451.5|8453.4|8452.5|8450.8|8449.9|294
1720538400000|2024-07-09 15:20:00|8452.9|8451.4|8454.5|8453.6|8455.1|8454.2|8452.7|8451.3|219
1720538700000|2024-07-09 15:25:00|8454.4|8453.5|8456.7|8455.8|8457.5|8456.6|8454.2|8453.3|180
1720539000000|2024-07-09 15:30:00|8456.8|8455.9|8457.7|8456.8|8458.1|8456.9|8456.2|8455.3|167
1720539300000|2024-07-09 15:35:00|8457.6|8456.7|8457.1|8456.2|8457.8|8456.8|8456.2|8454.9|174
1720539600000|2024-07-09 15:40:00|8457.2|8456.3|8458.6|8457.7|8460.6|8459.4|8457.2|8456.3|186
1720539900000|2024-07-09 15:45:00|8458.5|8457.6|8459.5|8458.6|8460|8458.9|8457.9|8457|144
1720540200000|2024-07-09 15:50:00|8459.3|8458.4|8459.2|8458.3|8460.8|8459.6|8458.9|8458|125
1720540500000|2024-07-09 15:55:00|8459.1|8458.2|8458.2|8457.3|8459.2|8458.3|8457.7|8456.8|163
1720540800000|2024-07-09 16:00:00|8458|8457.1|8457.4|8456.5|8458.9|8457.6|8456.9|8455.4|174
1720541100000|2024-07-09 16:05:00|8457.3|8456.4|8457.6|8456.7|8458.9|8457.7|8457.2|8455.7|151
1720541400000|2024-07-09 16:10:00|8457.7|8456.8|8459.7|8458.8|8460.2|8459.3|8457.2|8456.3|148
1720541700000|2024-07-09 16:15:00|8459.6|8458.7|8458.9|8458|8460.1|8459.2|8458.7|8457.3|115
1720542000000|2024-07-09 16:20:00|8459|8458.1|8459.4|8458.5|8459.6|8458.7|8458.5|8457.4|88
1720542300000|2024-07-09 16:25:00|8459.3|8458.4|8460.1|8459.2|8460.4|8459.3|8459.3|8458.4|95
1720542600000|2024-07-09 16:30:00|8460|8459.1|8458.4|8456.9|8460|8459.1|8457.4|8456.2|125
1720542900000|2024-07-09 16:35:00|8458.5|8457|8457.6|8456.7|8459|8458.1|8457.4|8456.1|110
1720543200000|2024-07-09 16:40:00|8457.5|8456.6|8457.2|8456.3|8458|8456.8|8456.8|8455.9|102
1720543500000|2024-07-09 16:45:00|8457.4|8455.9|8456.6|8455.1|8457.5|8456.1|8456.1|8454.6|164
1720543800000|2024-07-09 16:50:00|8456.7|8455.2|8456.1|8454.6|8457|8455.8|8455.9|8454.6|67
1720544100000|2024-07-09 16:55:00|8456|8454.5|8456.6|8455.7|8456.7|8455.8|8455.5|8454.4|73
1720544400000|2024-07-09 17:00:00|8456.7|8455.8|8455.4|8454.5|8457.2|8456.3|8455.3|8454.4|136
1720544700000|2024-07-09 17:05:00|8455.3|8454.4|8455|8454.1|8455.7|8454.6|8454.8|8453.6|66
1720545000000|2024-07-09 17:10:00|8454.8|8453.9|8455.2|8454.3|8455.5|8454.4|8454.5|8453.2|125
1720545300000|2024-07-09 17:15:00|8455.1|8454.2|8456|8455.1|8457.1|8455.8|8455.1|8454.2|143
1720545600000|2024-07-09 17:20:00|8456.1|8455.2|8455.8|8454.9|8456.5|8455.5|8455.2|8453.9|121
1720545900000|2024-07-09 17:25:00|8455.9|8455|8455|8453.5|8455.9|8455|8454.3|8452.8|94
1720546200000|2024-07-09 17:30:00|8454.9|8453.4|8455.8|8454.9|8456.2|8455.3|8454.5|8453.2|113
1720546500000|2024-07-09 17:35:00|8455.9|8455|8456.4|8455.5|8456.6|8455.7|8455.5|8454.5|82
1720546800000|2024-07-09 17:40:00|8456.3|8455.4|8456.3|8455.4|8457.3|8456.1|8456|8455.1|55
1720547100000|2024-07-09 17:45:00|8456.4|8455.5|8456.6|8455.7|8456.9|8455.9|8455.8|8454.3|78
1720547400000|2024-07-09 17:50:00|8456.7|8455.8|8457.2|8455.7|8457.2|8455.9|8456.2|8455.2|55
1720547700000|2024-07-09 17:55:00|8457.1|8455.6|8456.5|8455.6|8457.1|8456|8456.4|8455|51
1720548000000|2024-07-09 18:00:00|8456.4|8455.5|8456.4|8454.9|8457|8456|8456.2|8454.9|69
1720548300000|2024-07-09 18:05:00|8456.3|8454.8|8455.7|8454.2|8456.3|8455|8455.4|8453.9|52
1720548600000|2024-07-09 18:10:00|8455.6|8454.1|8455.5|8454.6|8456.1|8455.2|8455.4|8454.1|65
1720548900000|2024-07-09 18:15:00|8455.6|8454.7|8455.6|8454.7|8456.2|8455.3|8455.6|8454.7|50
1720549200000|2024-07-09 18:20:00|8455.5|8454.6|8455.9|8455|8456.4|8455.5|8455.5|8454.6|61
1720549500000|2024-07-09 18:25:00|8456|8455.1|8456|8455.1|8456.2|8455.3|8455.6|8454.7|55
1720549800000|2024-07-09 18:30:00|8456.1|8455.2|8456.1|8455.2|8457.1|8455.9|8455.9|8454.6|58
1720550100000|2024-07-09 18:35:00|8456.2|8455.3|8455.3|8454.4|8456.2|8455.3|8455.3|8454.4|32
1720550400000|2024-07-09 18:40:00|8455.4|8454.5|8455.5|8454.6|8455.7|8454.8|8455|8453.9|50
1720550700000|2024-07-09 18:45:00|8455.6|8454.7|8456.7|8455.8|8456.8|8455.9|8455.4|8454.4|50
1720551000000|2024-07-09 18:50:00|8456.6|8455.7|8456.7|8455.8|8457|8456.1|8456.4|8455.5|48
1720551300000|2024-07-09 18:55:00|8456.8|8455.9|8457.1|8456.2|8457.5|8456.6|8456.7|8455.8|49
1720551600000|2024-07-09 19:00:00|8457.2|8456.3|8457.5|8456|8457.7|8456.8|8456.9|8455.9|55
1720551900000|2024-07-09 19:05:00|8457.1|8456.2|8456.5|8455.6|8457.3|8456.3|8456.4|8455.5|42
1720552200000|2024-07-09 19:10:00|8456.4|8455.5|8456.9|8456|8457.1|8456|8456.3|8455.4|52
1720552500000|2024-07-09 19:15:00|8456.8|8455.9|8456.7|8455.8|8457.1|8456|8456.6|8455.4|39
1720552800000|2024-07-09 19:20:00|8456.6|8455.7|8457.7|8456.2|8457.8|8456.3|8456.5|8455.6|48
1720553100000|2024-07-09 19:25:00|8457.6|8456.1|8457.2|8456.3|8457.9|8456.8|8457.1|8456|52
1720553400000|2024-07-09 19:30:00|8457.3|8456.4|8457.6|8456.7|8458|8456.9|8457.3|8456|54
1720553700000|2024-07-09 19:35:00|8457.7|8456.8|8457.3|8456.4|8457.7|8456.8|8456.9|8456|38
1720554000000|2024-07-09 19:40:00|8457.4|8456.5|8457.1|8456.2|8457.4|8456.5|8456.9|8456|42
1720554300000|2024-07-09 19:45:00|8457.2|8456.3|8457.3|8456.4|8457.5|8456.4|8456.9|8455.8|41
1720554600000|2024-07-09 19:50:00|8457.4|8456.5|8457.7|8456.8|8457.8|8456.9|8457.4|8456.2|30
1720554900000|2024-07-09 19:55:00|8457.8|8456.9|8455.9|8455|8457.8|8456.9|8455.3|8454.4|119
1720555200000|2024-07-09 20:00:00|8456|8455.1|8456.8|8455.9|8457.7|8456.5|8455.5|8454.6|105
1720555500000|2024-07-09 20:05:00|8456.7|8455.8|8456.8|8455.9|8457.1|8456.2|8456.7|8455.8|19
1720555800000|2024-07-09 20:10:00|8456.7|8455.8|8456.6|8455.7|8456.8|8455.9|8456.6|8455.7|6
1720556100000|2024-07-09 20:15:00|8456.7|8455.8|8456.8|8455.9|8456.9|8456|8456.5|8455.6|11
1720556400000|2024-07-09 20:20:00|8456.9|8456|8457.5|8456.6|8457.6|8456.7|8456.9|8456|14
1720556700000|2024-07-09 20:25:00|8457.6|8456.7|8457.4|8456.5|8457.7|8456.8|8457.2|8456|45
1720557000000|2024-07-09 20:30:00|8457.6|8456.1|8456.9|8456|8458.1|8456.7|8456.9|8455.6|37
1720557300000|2024-07-09 20:35:00|8456.8|8455.9|8457.2|8455.7|8457.5|8456.2|8456.8|8455.7|22
1720557600000|2024-07-09 20:40:00|8456.9|8456|8457.3|8455.8|8457.3|8456.1|8456.9|8455.6|18
1720557900000|2024-07-09 20:45:00|8457.4|8455.9|8457.5|8456|8457.7|8456.2|8457.2|8455.7|34
1720558200000|2024-07-09 20:50:00|8457.4|8455.9|8458.2|8456.7|8458.2|8456.7|8457.4|8455.9|34
1720558500000|2024-07-09 20:55:00|8458.6|8456.2|8460.3|8455.3|8460.4|8456.5|8458.5|8454.9|68
1720558800000|2024-07-09 21:00:00|8460.1|8455.1|8462.7|8450.8|8463.2|8455.1|8460.1|8450.2|8
1720559100000|2024-07-09 21:05:00|8462.8|8450.9|8462.7|8450.8|8464.2|8452.3|8462.7|8450.8|39
1720559400000|2024-07-09 21:10:00|8462.6|8450.7|8461.7|8450.5|8462.8|8450.9|8461|8449.3|73
1720559700000|2024-07-09 21:15:00|8461.6|8450.8|8461.4|8449.5|8464.4|8452.5|8460.7|8448.8|71
1720560000000|2024-07-09 21:20:00|8461.2|8449.7|8463.9|8452|8463.9|8452|8460.7|8449.3|58
1720560300000|2024-07-09 21:25:00|8463.8|8451.9|8462.3|8450.4|8464.5|8452.6|8462|8450.1|52
1720560600000|2024-07-09 21:30:00|8462.2|8450.3|8462.3|8450.4|8462.5|8450.6|8461.5|8449.6|39
1720560900000|2024-07-09 21:35:00|8461.4|8451.4|8461.5|8449.6|8463|8454.1|8460.4|8449.4|95
1720561200000|2024-07-09 21:40:00|8461.6|8449.7|8462|8450.1|8462.2|8454.3|8460.2|8449.6|58
1720561500000|2024-07-09 21:45:00|8462.2|8450.3|8461.4|8451.1|8462.4|8451.2|8461.2|8449.9|56
1720561800000|2024-07-09 21:50:00|8461.6|8451.2|8459.9|8452.1|8461.6|8452.5|8459.8|8451|83
1720562100000|2024-07-09 21:55:00|8459.8|8452|8460.2|8450.7|8462|8453.1|8458.6|8449.7|160
1720562400000|2024-07-09 22:00:00|8460.6|8451.7|8457.9|8455.5|8461.3|8456|8457.7|8449.7|127
1720562700000|2024-07-09 22:05:00|8457.5|8456|8457.3|8455.8|8457.6|8456.1|8457.1|8455.3|20
1720563000000|2024-07-09 22:10:00|8457.2|8455.7|8457.5|8456|8457.5|8456|8457|8455.5|18
1720563300000|2024-07-09 22:15:00|8457.6|8456.1|8457.5|8456|8457.6|8456.1|8457.4|8455.9|19
1720563600000|2024-07-09 22:20:00|8457.4|8455.9|8457.5|8456|8457.5|8456|8457.2|8455.7|16
1720563900000|2024-07-09 22:25:00|8457.6|8456.1|8457.4|8455.9|8457.6|8456.1|8457.4|8455.9|14
1720564200000|2024-07-09 22:30:00|8457.5|8456|8457.2|8455.7|8457.5|8456|8457.2|8455.7|18
1720564500000|2024-07-09 22:35:00|8457.3|8455.8|8457.6|8456.1|8457.7|8456.2|8457.2|8455.7|18
1720564800000|2024-07-09 22:40:00|8457.7|8456.2|8457.4|8455.9|8457.7|8456.2|8457.4|8455.9|6
1720565100000|2024-07-09 22:45:00|8457.5|8456|8457.5|8456|8457.7|8456.2|8457.4|8455.9|12
1720565400000|2024-07-09 22:50:00|8457.6|8456.1|8457.7|8456.2|8457.9|8456.4|8457.4|8455.9|24
1720565700000|2024-07-09 22:55:00|8457.6|8456.1|8457.9|8456.4|8458.1|8456.6|8457.6|8456.1|22
1720566000000|2024-07-09 23:00:00|8457.8|8456.3|8457.9|8456.4|8458.1|8456.6|8457.6|8456.1|17
1720566300000|2024-07-09 23:05:00|8458|8456.5|8457.8|8456.3|8458|8456.5|8457.7|8456.2|19
1720566600000|2024-07-09 23:10:00|8457.9|8456.4|8458|8456.5|8458.1|8456.6|8457.9|8456.4|6
1720566900000|2024-07-09 23:15:00|8457.9|8456.4|8457.9|8456.4|8458|8456.5|8457.7|8456.2|7
1720567200000|2024-07-09 23:20:00|8458|8456.5|8457.9|8456.4|8458|8456.5|8457.8|8456.3|6
1720567500000|2024-07-09 23:25:00|8457.8|8456.3|8458|8456.5|8458|8456.5|8457.8|8456.3|9
1720567800000|2024-07-09 23:30:00|8458.1|8456.6|8458.1|8456.6|8458.2|8456.7|8458|8456.5|13
1720568100000|2024-07-09 23:35:00|8457.9|8456.4|8457.8|8456.3|8458.1|8456.6|8457.7|8456.2|13
1720568400000|2024-07-09 23:40:00|8457.7|8456.2|8457.8|8456.3|8457.9|8456.4|8457.2|8456|23
1720568700000|2024-07-09 23:45:00|8457.7|8456.2|8457.7|8456.2|8457.8|8456.6|8457.4|8456|29
1720569000000|2024-07-09 23:50:00|8457.6|8456.1|8457.9|8456.4|8458.2|8457|8457.6|8456.1|21
1720569300000|2024-07-09 23:55:00|8458|8456.5|8457.1|8456.2|8458.1|8456.6|8456.7|8455.5|39
1720569600000|2024-07-10 00:00:00|8457|8456.1|8457.3|8456.4|8457.7|8456.8|8456.9|8455.9|85
1720569900000|2024-07-10 00:05:00|8457.2|8456.3|8457|8455.5|8457.6|8456.5|8457|8455.5|33
1720570200000|2024-07-10 00:10:00|8456.7|8455.8|8456.8|8455.9|8456.9|8456|8456.7|8455.8|16
1720570500000|2024-07-10 00:15:00|8456.9|8456|8457|8455.5|8457.2|8456|8456.7|8455.4|37
1720570800000|2024-07-10 00:20:00|8456.9|8455.4|8457|8455.5|8457.1|8455.7|8456.5|8455|54
1720571100000|2024-07-10 00:25:00|8456.7|8455.8|8457.2|8456.3|8457.5|8456.3|8456.7|8455.8|44
1720571400000|2024-07-10 00:30:00|8457.1|8456.2|8458|8456.5|8458.1|8456.8|8457.1|8455.8|48
1720571700000|2024-07-10 00:35:00|8457.9|8456.4|8457.2|8456.3|8458.1|8456.8|8457.2|8456.1|51
1720572000000|2024-07-10 00:40:00|8457.6|8456.1|8457.2|8456.3|8457.8|8456.5|8457.1|8456.1|41
1720572300000|2024-07-10 00:45:00|8457.1|8456.2|8457.3|8456.4|8458|8456.8|8457|8456.1|62
1720572600000|2024-07-10 00:50:00|8457.2|8456.3|8457.2|8456.3|8458.1|8456.9|8456.9|8455.9|78
1720572900000|2024-07-10 00:55:00|8457.6|8456.1|8456.7|8455.8|8457.6|8456.3|8456.6|8455.3|61
1720573200000|2024-07-10 01:00:00|8456.6|8455.7|8456.5|8455|8456.7|8455.8|8456.1|8454.9|57
1720573500000|2024-07-10 01:05:00|8456.6|8455.1|8457.1|8455.6|8457.1|8455.6|8456.2|8455|33
1720573800000|2024-07-10 01:10:00|8457|8455.5|8457.7|8456.2|8457.8|8456.3|8457|8455.5|60
1720574100000|2024-07-10 01:15:00|8457.6|8456.1|8457.1|8456.2|8457.6|8456.3|8456.8|8455.9|27
1720574400000|2024-07-10 01:20:00|8457.4|8455.9|8456.3|8455.4|8457.5|8456.2|8456.1|8454.8|48
1720574700000|2024-07-10 01:25:00|8456.6|8455.1|8456.1|8455.2|8456.7|8455.3|8456|8454.7|28
1720575000000|2024-07-10 01:30:00|8456.2|8455.3|8457|8455.5|8457.1|8456|8456.2|8455|57
1720575300000|2024-07-10 01:35:00|8456.8|8455.3|8456.2|8454.7|8456.9|8455.8|8455.4|8454.5|43
1720575600000|2024-07-10 01:40:00|8456.1|8454.6|8456.6|8455.1|8456.7|8455.5|8456.1|8454.6|49
1720575900000|2024-07-10 01:45:00|8456.5|8455|8457|8456.1|8457.5|8456.1|8456.5|8455|36
1720576200000|2024-07-10 01:50:00|8456.9|8456|8458|8456.5|8458|8456.5|8456.8|8455.9|51
1720576500000|2024-07-10 01:55:00|8457.9|8456.4|8457.5|8456.6|8457.9|8457|8457.2|8456.2|34
1720576800000|2024-07-10 02:00:00|8457.6|8456.7|8457.3|8456.4|8457.9|8456.7|8456.9|8455.6|153
1720577100000|2024-07-10 02:05:00|8457.2|8456.3|8457.7|8456.2|8458|8456.8|8457.1|8455.7|78
1720577400000|2024-07-10 02:10:00|8457.4|8456.5|8458.3|8456.8|8458.4|8457|8457.3|8456.1|56
1720577700000|2024-07-10 02:15:00|8458.2|8456.7|8458.1|8456.6|8458.3|8457.1|8457.5|8456.6|57
1720578000000|2024-07-10 02:20:00|8458.2|8456.7|8459.4|8457.9|8459.6|8458.4|8458|8456.5|78
1720578300000|2024-07-10 02:25:00|8459.6|8458.1|8459.4|8458.5|8460|8458.6|8459.3|8457.9|65
1720578600000|2024-07-10 02:30:00|8459.3|8458.4|8458.3|8457.4|8459.8|8458.6|8458.2|8457.3|64
1720578900000|2024-07-10 02:35:00|8458.4|8457.5|8458.2|8457.3|8458.6|8457.7|8458|8457.1|46
1720579200000|2024-07-10 02:40:00|8458.3|8457.4|8458.3|8457.4|8458.6|8457.5|8458.1|8457.1|33
1720579500000|2024-07-10 02:45:00|8458.4|8457.5|8458|8457.1|8458.8|8457.5|8458|8457.1|34
1720579800000|2024-07-10 02:50:00|8457.9|8457|8458.1|8457.2|8458.4|8457.5|8457.9|8456.7|19
1720580100000|2024-07-10 02:55:00|8458.2|8457.3|8458.1|8457.2|8458.3|8457.4|8457.8|8456.9|40
1720580400000|2024-07-10 03:00:00|8458.3|8457.4|8458.1|8457.2|8458.3|8457.4|8458|8457.1|25
1720580700000|2024-07-10 03:05:00|8458.2|8457.3|8458.2|8457.3|8458.4|8457.5|8458.1|8457.2|21
1720581000000|2024-07-10 03:10:00|8458.3|8457.4|8457.7|8456.8|8458.3|8457.4|8457.7|8456.8|37
1720581300000|2024-07-10 03:15:00|8457.8|8456.9|8457.6|8456.7|8458.1|8457.2|8457.6|8456.7|33
1720581600000|2024-07-10 03:20:00|8457.7|8456.8|8458.2|8456.7|8458.2|8457.1|8457.7|8456.6|23
1720581900000|2024-07-10 03:25:00|8458.1|8456.6|8457.9|8456.4|8458.2|8456.9|8457.5|8456.2|46
1720582200000|2024-07-10 03:30:00|8457.8|8456.3|8457.8|8456.9|8458.1|8457.1|8457.7|8456.3|34
1720582500000|2024-07-10 03:35:00|8457.7|8456.8|8457.9|8457|8458.1|8457|8457.7|8456.5|29
1720582800000|2024-07-10 03:40:00|8458|8457.1|8457.8|8456.9|8458|8457.1|8457.6|8456.7|17
1720583100000|2024-07-10 03:45:00|8457.7|8456.8|8458.2|8457.3|8458.4|8457.5|8457.5|8456.6|36
1720583400000|2024-07-10 03:50:00|8458.1|8457.2|8458.1|8457.2|8458.1|8457.2|8457.6|8456.7|28
1720583700000|2024-07-10 03:55:00|8458|8457.1|8458.5|8457.6|8458.5|8457.6|8458|8457.1|16
1720584000000|2024-07-10 04:00:00|8458.3|8457.4|8458|8457.1|8458.4|8457.5|8458|8457.1|21
1720584300000|2024-07-10 04:05:00|8458.1|8457.2|8457.8|8456.9|8458.5|8457.5|8457.8|8456.9|16
1720584600000|2024-07-10 04:10:00|8457.9|8457|8458|8457.1|8458.4|8457.2|8457.9|8456.8|25
1720584900000|2024-07-10 04:15:00|8457.9|8457|8458.5|8457|8458.6|8457.4|8457.8|8456.7|34
1720585200000|2024-07-10 04:20:00|8458.4|8456.9|8458.4|8456.9|8458.5|8457.3|8458|8456.7|29
1720585500000|2024-07-10 04:25:00|8458.3|8456.8|8457.1|8456.2|8458.3|8457|8456.6|8455.7|41
1720585800000|2024-07-10 04:30:00|8457.2|8456.3|8458.1|8456.6|8458.1|8456.8|8457.1|8455.9|37
1720586100000|2024-07-10 04:35:00|8458.2|8456.7|8458|8456.5|8458.3|8456.8|8457.5|8456.3|34
1720586400000|2024-07-10 04:40:00|8458.1|8456.6|8458|8456.5|8458.1|8456.8|8457.5|8456.3|25
1720586700000|2024-07-10 04:45:00|8457.7|8456.8|8458.1|8456.6|8458.2|8457|8457.7|8456.6|18
1720587000000|2024-07-10 04:50:00|8458.2|8456.7|8458|8457.1|8458.2|8457.2|8457.9|8456.7|17
1720587300000|2024-07-10 04:55:00|8458.1|8457.2|8456.2|8455.3|8458.1|8457.2|8456.2|8455.2|79
1720587600000|2024-07-10 05:00:00|8456.1|8455.2|8457.3|8455.8|8457.4|8455.9|8456.1|8455|71
1720587900000|2024-07-10 05:05:00|8457.4|8455.9|8458.1|8457.2|8458.2|8457.3|8457.2|8455.9|46
1720588200000|2024-07-10 05:10:00|8458.2|8457.3|8458.3|8457.4|8458.5|8457.4|8458|8457|11
1720588500000|2024-07-10 05:15:00|8458.2|8457.3|8458.3|8456.8|8458.6|8457.7|8458.2|8456.8|32
1720588800000|2024-07-10 05:20:00|8458.4|8456.9|8458.5|8457|8458.7|8457.4|8457.8|8456.6|38
1720589100000|2024-07-10 05:25:00|8458.2|8457.3|8457.8|8456.9|8458.6|8457.5|8457.8|8456.8|29
1720589400000|2024-07-10 05:30:00|8457.7|8456.8|8457.8|8456.9|8458.2|8457|8457.5|8456.2|46
1720589700000|2024-07-10 05:35:00|8457.9|8457|8458.1|8456.6|8458.1|8457|8457.7|8456.5|14
1720590000000|2024-07-10 05:40:00|8458|8456.5|8457.4|8456.5|8458.1|8456.8|8457.4|8456.3|35
1720590300000|2024-07-10 05:45:00|8457.5|8456.6|8457.6|8456.7|8458.1|8457|8457.4|8456.4|28
1720590600000|2024-07-10 05:50:00|8457.5|8456.6|8457.6|8456.7|8458|8457.1|8457.4|8456.5|29
1720590900000|2024-07-10 05:55:00|8457.7|8456.8|8458.4|8456.9|8458.7|8457.5|8457.7|8456.6|48
1720591200000|2024-07-10 06:00:00|8457.9|8457|8457.8|8456.9|8458.1|8457.2|8456.3|8455.3|168
1720591500000|2024-07-10 06:05:00|8457.7|8456.8|8457.1|8456.2|8458.4|8457.4|8457.1|8456.2|65
1720591800000|2024-07-10 06:10:00|8457|8456.1|8456.5|8455.6|8457.2|8456.3|8456.4|8455.5|52
1720592100000|2024-07-10 06:15:00|8456.4|8455.5|8456.2|8455.3|8456.6|8455.7|8455.9|8455|80
1720592400000|2024-07-10 06:20:00|8456.3|8455.4|8456.6|8455.7|8457.2|8456.3|8456.2|8455.3|74
1720592700000|2024-07-10 06:25:00|8456.5|8455.6|8456.7|8455.8|8456.8|8455.9|8456.3|8455.4|73
1720593000000|2024-07-10 06:30:00|8456.6|8455.7|8457.8|8456.9|8458.2|8457.3|8456.5|8455.6|94
1720593300000|2024-07-10 06:35:00|8457.7|8456.8|8458.2|8457.3|8459.3|8457.8|8457.6|8456.5|112
1720593600000|2024-07-10 06:40:00|8458.3|8457.4|8458.2|8457.3|8458.9|8457.7|8458.1|8457|71
1720593900000|2024-07-10 06:45:00|8458.3|8457.4|8458.8|8457.9|8460|8458.8|8457.9|8457|112
1720594200000|2024-07-10 06:50:00|8459.7|8458.8|8459.2|8457.7|8459.8|8458.9|8458.2|8456.8|119
1720594500000|2024-07-10 06:55:00|8459.1|8457.6|8457.7|8456.2|8459.1|8457.6|8456.5|8455.6|156
1720594800000|2024-07-10 07:00:00|8457.8|8456.3|8458.9|8458|8459.2|8458.3|8457.8|8456.3|164
1720595100000|2024-07-10 07:05:00|8458.6|8457.7|8456.7|8455.8|8458.7|8457.8|8456|8455.1|144
1720595400000|2024-07-10 07:10:00|8456.8|8455.9|8456.9|8456|8457.6|8456.7|8456.4|8455.5|155
1720595700000|2024-07-10 07:15:00|8456.7|8455.8|8456.8|8455.9|8457.3|8456.4|8455.8|8454.8|165
1720596000000|2024-07-10 07:20:00|8456.9|8456|8455.6|8454.7|8457.8|8456.9|8455.4|8454.5|107
1720596300000|2024-07-10 07:25:00|8455.8|8454.9|8455.9|8455|8456.1|8455.1|8455|8453.6|131
1720596600000|2024-07-10 07:30:00|8455.8|8454.9|8456.1|8455.2|8456.8|8455.8|8455.8|8454.8|133
1720596900000|2024-07-10 07:35:00|8456.2|8455.3|8456.6|8455.7|8457.7|8456.5|8456.1|8455.2|114
1720597200000|2024-07-10 07:40:00|8456.7|8455.8|8456.7|8455.8|8457.2|8456.3|8456.3|8455.4|136
1720597500000|2024-07-10 07:45:00|8456.8|8455.9|8456.7|8455.8|8456.9|8456|8455.9|8454.9|141
1720597800000|2024-07-10 07:50:00|8456.4|8455.5|8455.9|8454.4|8456.5|8455.6|8455.2|8454.3|118
1720598100000|2024-07-10 07:55:00|8456|8454.5|8456|8454.5|8456.9|8455.9|8455.3|8454.1|149
1720598400000|2024-07-10 08:00:00|8455.9|8454.4|8453.9|8453|8455.9|8454.9|8453.8|8452.6|180
1720598700000|2024-07-10 08:05:00|8453.8|8452.9|8454.1|8453.2|8454.3|8453.4|8452.8|8451.9|123
1720599000000|2024-07-10 08:10:00|8454.2|8453.3|8453.8|8452.9|8454.6|8453.4|8453.3|8452.4|98
1720599300000|2024-07-10 08:15:00|8453.9|8453|8454.9|8454|8455.3|8454.1|8453.7|8452.8|95
1720599600000|2024-07-10 08:20:00|8454.8|8453.9|8454.5|8453.6|8455.4|8454.1|8454|8452.7|169
1720599900000|2024-07-10 08:25:00|8454.4|8453.5|8454.2|8453.3|8454.7|8453.8|8453.7|8452.6|136
1720600200000|2024-07-10 08:30:00|8454|8453.1|8453.2|8452.3|8454|8453.1|8452.7|8451.2|122
1720600500000|2024-07-10 08:35:00|8453.3|8452.4|8453.5|8452.6|8454|8453.1|8452.8|8451.8|121
1720600800000|2024-07-10 08:40:00|8453.4|8452.5|8451.1|8449.6|8453.4|8452.5|8450.8|8449.5|145
1720601100000|2024-07-10 08:45:00|8451|8449.5|8452.3|8451.4|8452.6|8451.7|8450.7|8449.5|117
1720601400000|2024-07-10 08:50:00|8452.2|8451.3|8451.4|8450.5|8452.3|8451.4|8450.8|8449.5|94
1720601700000|2024-07-10 08:55:00|8451.6|8450.7|8452.4|8450.9|8452.6|8451.4|8451.1|8450.1|129
1720602000000|2024-07-10 09:00:00|8452.3|8450.8|8452.9|8452|8452.9|8452|8451.4|8449.9|154
1720602300000|2024-07-10 09:05:00|8452.8|8451.9|8452.3|8450.8|8454.3|8453.4|8452.2|8450.7|143
1720602600000|2024-07-10 09:10:00|8452.2|8450.7|8451.8|8450.9|8452.2|8451.1|8451.2|8450|119
1720602900000|2024-07-10 09:15:00|8452|8451.1|8454.6|8453.7|8454.6|8453.7|8451.5|8450.1|151
1720603200000|2024-07-10 09:20:00|8454.5|8453.6|8453.3|8452.4|8455.2|8454.3|8453.1|8451.8|152
1720603500000|2024-07-10 09:25:00|8453.4|8452.5|8451.9|8451|8453.7|8452.6|8451.9|8451|99
1720603800000|2024-07-10 09:30:00|8451.8|8450.9|8451.5|8450.6|8453.7|8452.8|8451.4|8450.2|156
1720604100000|2024-07-10 09:35:00|8451.6|8450.7|8448.3|8447.4|8451.6|8450.7|8448.3|8447.2|149
1720604400000|2024-07-10 09:40:00|8448.2|8447.3|8449|8447.5|8449.3|8448.4|8447.5|8446.3|133
1720604700000|2024-07-10 09:45:00|8448.9|8447.4|8447|8446.1|8449.3|8448.1|8447|8445.7|142
1720605000000|2024-07-10 09:50:00|8446.9|8446|8447.1|8446.2|8447.5|8446.6|8446.3|8445.3|91
1720605300000|2024-07-10 09:55:00|8447.5|8446|8447.1|8445.6|8447.8|8446.7|8446.2|8444.7|175
1720605600000|2024-07-10 10:00:00|8447.5|8446|8448.4|8446.9|8448.8|8447.6|8447.1|8446|147
1720605900000|2024-07-10 10:05:00|8448|8447.1|8447.7|8446.8|8448.3|8447.4|8446.9|8445.8|156
1720606200000|2024-07-10 10:10:00|8447.6|8446.7|8447.4|8445.9|8447.6|8446.7|8446.8|8445.3|104
1720606500000|2024-07-10 10:15:00|8447.2|8446.3|8447.1|8446.2|8447.4|8446.5|8446.2|8445.2|89
1720606800000|2024-07-10 10:20:00|8447.2|8446.3|8447|8446.1|8447.4|8446.5|8446.5|8445.6|83
1720607100000|2024-07-10 10:25:00|8446.9|8446|8447.5|8446.6|8447.8|8446.6|8446.5|8445.6|72
1720607400000|2024-07-10 10:30:00|8447.3|8446.4|8449.4|8448.5|8449.9|8448.6|8447.3|8446.3|114
1720607700000|2024-07-10 10:35:00|8449.5|8448.6|8448.3|8447.4|8449.5|8448.6|8447.1|8446.2|112
1720608000000|2024-07-10 10:40:00|8448.4|8447.5|8447.9|8446.4|8449.3|8448.1|8447.9|8446.4|95
1720608300000|2024-07-10 10:45:00|8448|8446.5|8449.1|8447.6|8449.5|8448|8447.4|8446.1|97
1720608600000|2024-07-10 10:50:00|8449.2|8447.7|8448.5|8447.6|8450.2|8449|8448.4|8447.5|95
1720608900000|2024-07-10 10:55:00|8448.6|8447.7|8449.1|8448.2|8450.2|8449|8448.6|8447.7|139
1720609200000|2024-07-10 11:00:00|8449.2|8448.3|8450.1|8448.6|8450.1|8448.7|8448.9|8447.6|134
1720609500000|2024-07-10 11:05:00|8450.2|8448.7|8449.3|8448.4|8450.3|8448.9|8448.8|8447.7|107
1720609800000|2024-07-10 11:10:00|8449.2|8448.3|8449.5|8448.6|8450.2|8449|8449|8448.1|92
1720610100000|2024-07-10 11:15:00|8449.4|8448.5|8449.4|8448.5|8450.8|8449.7|8449.3|8448.4|92
1720610400000|2024-07-10 11:20:00|8449.5|8448.6|8450.2|8448.7|8450.8|8449.6|8449.5|8448.5|106
1720610700000|2024-07-10 11:25:00|8450.3|8448.8|8449.6|8448.7|8450.5|8449.6|8449.3|8448.4|56
1720611000000|2024-07-10 11:30:00|8449.5|8448.6|8450|8448.5|8450|8449.1|8448.8|8447.9|103
1720611300000|2024-07-10 11:35:00|8449.9|8448.4|8449.8|8448.3|8450.8|8449.3|8448.9|8448|122
1720611600000|2024-07-10 11:40:00|8450|8448.5|8452.9|8452|8453.1|8452|8449.5|8448.4|95
1720611900000|2024-07-10 11:45:00|8452.6|8451.7|8451.8|8450.9|8452.8|8451.7|8451.6|8450.5|142
1720612200000|2024-07-10 11:50:00|8451.9|8451|8453|8452.1|8453.1|8452.1|8451.7|8450.8|116
1720612500000|2024-07-10 11:55:00|8452.9|8452|8454|8453.1|8454.6|8453.7|8452.8|8451.9|104
1720612800000|2024-07-10 12:00:00|8453.9|8453|8452.9|8452|8454|8453.1|8452.8|8451.9|111
1720613100000|2024-07-10 12:05:00|8453|8452.1|8452.1|8451.2|8453.2|8452.3|8451.6|8450.7|111
1720613400000|2024-07-10 12:10:00|8452|8451.1|8453.3|8452.4|8453.3|8452.4|8452|8451.1|83
1720613700000|2024-07-10 12:15:00|8453.4|8452.5|8451.4|8450.5|8453.4|8452.5|8450.9|8450|125
1720614000000|2024-07-10 12:20:00|8451.2|8450.3|8451.8|8450.9|8452.4|8451.5|8450.8|8449.9|116
1720614300000|2024-07-10 12:25:00|8451.7|8450.8|8452|8451.1|8453|8451.5|8451.5|8450.2|139
1720614600000|2024-07-10 12:30:00|8451.9|8451|8453|8452.1|8453.1|8452.1|8451.9|8450.6|131
1720614900000|2024-07-10 12:35:00|8453.3|8451.8|8453|8452.1|8453.5|8452.1|8452.3|8451|102
1720615200000|2024-07-10 12:40:00|8453.3|8451.8|8453.5|8452.6|8454.2|8453.1|8452.5|8451|108
1720615500000|2024-07-10 12:45:00|8453.4|8452.5|8453.2|8452.3|8453.7|8452.7|8452.7|8451.6|87
1720615800000|2024-07-10 12:50:00|8453.3|8452.4|8454.2|8453.3|8454.4|8453.5|8452.9|8452|76
1720616100000|2024-07-10 12:55:00|8454.1|8453.2|8453.5|8452.6|8455|8454.1|8453.5|8452.6|109
1720616400000|2024-07-10 13:00:00|8453.4|8452.5|8453.4|8451.9|8453.5|8452.6|8452|8451.1|147
1720616700000|2024-07-10 13:05:00|8453.6|8452.1|8451|8449.5|8453.8|8452.3|8450.1|8449.2|177
1720617000000|2024-07-10 13:10:00|8451.1|8449.6|8451|8450.1|8451.4|8450.4|8450.5|8449.2|156
1720617300000|2024-07-10 13:15:00|8450.8|8449.9|8450.7|8449.8|8452.2|8450.7|8450.1|8449.1|139
1720617600000|2024-07-10 13:20:00|8450.6|8449.7|8449.4|8448.5|8450.8|8449.9|8449.2|8448.3|129
1720617900000|2024-07-10 13:25:00|8449.5|8448.6|8450.9|8449.4|8451.4|8450.1|8449.4|8448.5|105
1720618200000|2024-07-10 13:30:00|8451|8449.5|8440|8438.5|8451|8449.5|8438.9|8437.7|466
1720618500000|2024-07-10 13:35:00|8439.9|8438.4|8434.6|8433.1|8439.9|8438.4|8432.9|8431.4|432
1720618800000|2024-07-10 13:40:00|8434.8|8433.3|8434.9|8433.4|8438.8|8437.6|8434.8|8433.3|347
1720619100000|2024-07-10 13:45:00|8435|8433.5|8434.5|8433.6|8436.1|8435.2|8433.7|8432.7|285
1720619400000|2024-07-10 13:50:00|8434.6|8433.7|8437.4|8435.9|8438|8436.7|8433.9|8433|316
1720619700000|2024-07-10 13:55:00|8437.3|8435.8|8436.7|8435.8|8438.2|8437.3|8435|8434.1|214
1720620000000|2024-07-10 14:00:00|8436.8|8435.9|8435.4|8434.5|8437.8|8436.9|8434.6|8433.2|202
1720620300000|2024-07-10 14:05:00|8435.3|8434.4|8435.9|8434.4|8436.6|8435.7|8434.6|8433.3|288
1720620600000|2024-07-10 14:10:00|8435.8|8434.3|8433.3|8431.8|8436.2|8435.3|8432.7|8431.5|232
1720620900000|2024-07-10 14:15:00|8433.2|8431.7|8432.5|8431.6|8433.8|8432.6|8431.2|8429.9|218
1720621200000|2024-07-10 14:20:00|8432.4|8431.5|8432.9|8432|8433.3|8432.2|8430.1|8428.6|192
1720621500000|2024-07-10 14:25:00|8433|8432.1|8432.6|8431.7|8434.7|8433.8|8432.3|8431.4|168
1720621800000|2024-07-10 14:30:00|8432.7|8431.8|8431.2|8430.3|8433.5|8432.3|8430.1|8429.1|183
1720622100000|2024-07-10 14:35:00|8431.5|8430|8433|8432.1|8433.7|8432.8|8430.6|8429.5|253
1720622400000|2024-07-10 14:40:00|8432.8|8431.9|8432.3|8430.8|8433.7|8432.6|8431.5|8430.5|214
1720622700000|2024-07-10 14:45:00|8432.2|8430.7|8433.2|8432.3|8433.6|8432.6|8432.2|8430.7|204
1720623000000|2024-07-10 14:50:00|8433.4|8432.5|8435.5|8434.6|8436.2|8435.2|8433.2|8432.3|261
1720623300000|2024-07-10 14:55:00|8435.8|8434.3|8436.5|8435.6|8437.6|8436.4|8435.3|8434.1|276
1720623600000|2024-07-10 15:00:00|8436.4|8435.5|8434.9|8434|8436.7|8435.7|8433.8|8432.6|222
1720623900000|2024-07-10 15:05:00|8434.6|8433.7|8433.1|8431.6|8434.6|8433.7|8432|8430.8|197
1720624200000|2024-07-10 15:10:00|8432.9|8432|8431.5|8430.6|8432.9|8432|8431.5|8430.1|210
1720624500000|2024-07-10 15:15:00|8431.4|8430.5|8431.9|8431|8432.3|8431.4|8430.9|8429.6|130
1720624800000|2024-07-10 15:20:00|8432|8431.1|8429.9|8429|8432.6|8431.3|8429.4|8428.5|183
1720625100000|2024-07-10 15:25:00|8430|8429.1|8429.4|8428.5|8430.5|8429.6|8429.3|8428.4|139
1720625400000|2024-07-10 15:30:00|8429.5|8428.6|8429.6|8428.7|8430.1|8429.2|8428.8|8427.9|96
1720625700000|2024-07-10 15:35:00|8429.5|8428.6|8429.6|8428.7|8430.7|8429.6|8429.3|8428.4|119
1720626000000|2024-07-10 15:40:00|8429.8|8428.9|8428.9|8428|8430.2|8429.3|8428|8427.1|129
1720626300000|2024-07-10 15:45:00|8429|8428.1|8427.8|8426.9|8429.5|8428.6|8427.8|8426.9|89
1720626600000|2024-07-10 15:50:00|8427.7|8426.8|8428.6|8427.7|8428.9|8428|8426|8424.9|143
1720626900000|2024-07-10 15:55:00|8428.4|8427.5|8428.4|8427.5|8429.4|8428.5|8428.2|8427.3|141
1720627200000|2024-07-10 16:00:00|8428.2|8427.3|8428.3|8427.4|8428.6|8427.7|8427.3|8426.3|127
1720627500000|2024-07-10 16:05:00|8428.4|8427.5|8429.8|8428.9|8429.9|8429|8427.7|8426.8|105
1720627800000|2024-07-10 16:10:00|8429.9|8429|8429.9|8429|8430|8429.1|8428.9|8428|98
1720628100000|2024-07-10 16:15:00|8430|8429.1|8429.4|8428.5|8430|8429.1|8428.5|8427.4|114
1720628400000|2024-07-10 16:20:00|8429.3|8428.4|8430.2|8429.3|8431.3|8430.1|8429.2|8428.3|109
1720628700000|2024-07-10 16:25:00|8430.3|8429.4|8430.2|8429.3|8430.3|8429.4|8429.1|8427.6|86
1720629000000|2024-07-10 16:30:00|8430.3|8429.4|8430|8429.1|8430.5|8429.6|8429.5|8428.6|81
1720629300000|2024-07-10 16:35:00|8430.1|8429.2|8430.1|8429.2|8430.2|8429.3|8429.6|8428.7|55
1720629600000|2024-07-10 16:40:00|8430|8429.1|8430|8429.1|8430.3|8429.4|8429.9|8429|58
1720629900000|2024-07-10 16:45:00|8429.9|8429|8428.9|8428|8430.1|8429|8428.3|8427.1|103
1720630200000|2024-07-10 16:50:00|8429|8428.1|8428.7|8427.8|8430|8429.1|8428.7|8427.8|63
1720630500000|2024-07-10 16:55:00|8428.6|8427.7|8428.5|8427.6|8429.1|8428.2|8428.4|8427.3|62
1720630800000|2024-07-10 17:00:00|8428.6|8427.7|8429.5|8428.6|8429.7|8428.8|8428.4|8427.2|88
1720631100000|2024-07-10 17:05:00|8429.4|8428.5|8430.3|8429.4|8430.4|8429.5|8429.2|8428.3|69
1720631400000|2024-07-10 17:10:00|8430.1|8429.2|8430.6|8429.7|8431.4|8430.1|8430.1|8429|68
1720631700000|2024-07-10 17:15:00|8430.7|8429.8|8429.9|8429|8430.9|8430|8429.3|8428.4|81
1720632000000|2024-07-10 17:20:00|8429.6|8428.7|8430.3|8428.8|8430.4|8429.2|8429.3|8428.4|78
1720632300000|2024-07-10 17:25:00|8430.2|8428.7|8430.2|8429.3|8430.7|8429.6|8429.5|8428.2|98
1720632600000|2024-07-10 17:30:00|8430.1|8429.2|8431.2|8430.3|8431.5|8430.6|8430|8429.1|63
1720632900000|2024-07-10 17:35:00|8431.1|8430.2|8431.3|8430.4|8431.9|8431|8431|8430.1|54
1720633200000|2024-07-10 17:40:00|8431.2|8430.3|8430.8|8429.3|8431.5|8430.6|8430.5|8429.1|71
1720633500000|2024-07-10 17:45:00|8430.7|8429.2|8429.6|8428.7|8430.7|8429.2|8429.4|8428.5|71
1720633800000|2024-07-10 17:50:00|8429.5|8428.6|8429.7|8428.8|8429.7|8428.8|8429.2|8428.3|77
1720634100000|2024-07-10 17:55:00|8429.6|8428.7|8429|8428.1|8429.8|8428.9|8428.5|8427.6|72
1720634400000|2024-07-10 18:00:00|8428.9|8428|8429|8428.1|8429.4|8428.5|8428.9|8428|65
1720634700000|2024-07-10 18:05:00|8428.9|8428|8429|8428.1|8429.4|8428.2|8428.4|8427.3|80
1720635000000|2024-07-10 18:10:00|8429.1|8428.2|8428.4|8426.9|8429.1|8428.2|8428.4|8426.9|47
1720635300000|2024-07-10 18:15:00|8428.5|8427|8427.8|8426.3|8428.5|8427|8427.6|8426.1|44
1720635600000|2024-07-10 18:20:00|8427.7|8426.2|8427.8|8426.3|8428.2|8427.1|8427.6|8426.1|48
1720635900000|2024-07-10 18:25:00|8427.7|8426.2|8427.4|8426.5|8427.8|8426.6|8427.3|8425.8|41
1720636200000|2024-07-10 18:30:00|8427.5|8426|8428.3|8426.8|8428.3|8427.1|8427.4|8426|59
1720636500000|2024-07-10 18:35:00|8428.4|8426.9|8428.9|8428|8428.9|8428|8428.1|8426.8|42
1720636800000|2024-07-10 18:40:00|8428.8|8427.9|8428.6|8427.7|8429.3|8428|8428.4|8427.5|40
1720637100000|2024-07-10 18:45:00|8428.5|8427.6|8428.4|8427.5|8428.9|8427.6|8428.1|8426.9|41
1720637400000|2024-07-10 18:50:00|8428.3|8427.4|8428.2|8427.3|8428.6|8427.7|8428.2|8427.3|30
1720637700000|2024-07-10 18:55:00|8428.1|8427.2|8427.8|8426.3|8428.4|8427.5|8427.2|8426.2|81
1720638000000|2024-07-10 19:00:00|8427.9|8426.4|8429.4|8427.9|8429.6|8428.1|8427.9|8426.4|64
1720638300000|2024-07-10 19:05:00|8429.3|8427.8|8430.1|8428.6|8430.1|8428.6|8429.1|8427.6|68
1720638600000|2024-07-10 19:10:00|8430.2|8428.7|8429.8|8428.3|8430.2|8428.7|8429.4|8428|49
1720638900000|2024-07-10 19:15:00|8429.9|8428.4|8429.8|8428.9|8429.9|8428.9|8429|8427.8|35
1720639200000|2024-07-10 19:20:00|8429.9|8429|8430.5|8429|8430.7|8429.2|8429.4|8428.5|47
1720639500000|2024-07-10 19:25:00|8430.7|8429.2|8430.8|8429.9|8431|8430.1|8430|8428.7|45
1720639800000|2024-07-10 19:30:00|8430.9|8430|8430.6|8429.7|8430.9|8430|8430.5|8429.6|24
1720640100000|2024-07-10 19:35:00|8430.7|8429.8|8430.8|8429.3|8431.1|8429.9|8430.5|8429|50
1720640400000|2024-07-10 19:40:00|8430.6|8429.1|8430.6|8429.1|8430.8|8429.3|8430|8428.8|50
1720640700000|2024-07-10 19:45:00|8430.5|8429|8431|8429.5|8431.1|8429.6|8430|8428.8|64
1720641000000|2024-07-10 19:50:00|8431.1|8429.6|8431.5|8430|8431.5|8430|8430.3|8429.3|71
1720641300000|2024-07-10 19:55:00|8431.6|8430.1|8430.4|8428.9|8431.9|8430.4|8429.8|8428.7|121
1720641600000|2024-07-10 20:00:00|8430.6|8429.1|8430|8428.5|8430.6|8429.1|8429.9|8428.4|60
1720641900000|2024-07-10 20:05:00|8430.1|8428.6|8430.1|8428.6|8430.4|8428.9|8429.7|8428.3|38
1720642200000|2024-07-10 20:10:00|8430|8428.5|8429.9|8428.4|8430.4|8428.9|8429.9|8428.4|30
1720642500000|2024-07-10 20:15:00|8430|8428.5|8430.2|8428.7|8430.4|8429.2|8430|8428.5|18
1720642800000|2024-07-10 20:20:00|8430.3|8428.8|8430.2|8428.7|8430.4|8429|8429.9|8428.5|18
1720643100000|2024-07-10 20:25:00|8430.3|8428.8|8429.9|8429|8430.3|8429.1|8429.9|8428.7|39
1720643400000|2024-07-10 20:30:00|8430|8429.1|8429.9|8428.4|8430.3|8429.1|8429.9|8428.4|12
1720643700000|2024-07-10 20:35:00|8430|8428.5|8429.4|8427.9|8430.4|8428.9|8429.4|8427.9|54
1720644000000|2024-07-10 20:40:00|8429.5|8428|8429.4|8427.9|8429.7|8428.2|8429.4|8427.9|23
1720644300000|2024-07-10 20:45:00|8429.5|8428|8429.1|8427.6|8429.8|8428.3|8429|8427.5|29
1720644600000|2024-07-10 20:50:00|8429.3|8427.8|8429.4|8427.9|8429.7|8428.2|8429|8427.5|36
1720644900000|2024-07-10 20:55:00|8429.8|8427.4|8430.6|8426|8431.2|8427.7|8429.5|8425.7|114
1720645200000|2024-07-10 21:00:00|8431.6|8424.3|8432.8|8420.9|8432.8|8425.1|8431.2|8420.9|29
1720645500000|2024-07-10 21:05:00|8432.9|8421.1|8431.8|8421.2|8432.9|8423|8431.6|8420.3|28
1720645800000|2024-07-10 21:10:00|8433.4|8421.6|8433.2|8421.3|8435|8423.1|8432.5|8420.6|36
1720646100000|2024-07-10 21:15:00|8433.3|8421.4|8430|8421.8|8433.3|8421.9|8429.9|8421.2|11
1720646400000|2024-07-10 21:20:00|8430.1|8421.7|8433.6|8421.7|8433.6|8422|8430.1|8421.4|8
1720646700000|2024-07-10 21:25:00|8433.5|8421.6|8433.7|8422.3|8433.8|8422.9|8429.9|8421.6|24
1720647000000|2024-07-10 21:30:00|8433.5|8422.2|8433.7|8423.5|8433.8|8423.5|8433.5|8422.2|21
1720647300000|2024-07-10 21:35:00|8433.6|8423.6|8433.7|8423.8|8434.7|8423.8|8433.6|8422.7|12
1720647600000|2024-07-10 21:40:00|8433.6|8423.9|8430.8|8425.1|8434.1|8425.1|8430.6|8423.2|19
1720647900000|2024-07-10 21:45:00|8433.6|8425|8433.2|8424.5|8433.6|8425|8432.3|8423.8|81
1720648200000|2024-07-10 21:50:00|8433.1|8424.6|8430.9|8425.9|8433.2|8428.2|8430.6|8424.5|67
1720648500000|2024-07-10 21:55:00|8433.5|8425.8|8431.1|8425|8433.8|8426.4|8430|8423.2|56
1720648800000|2024-07-10 22:00:00|8431.2|8424.5|8431.6|8429.2|8432|8429.3|8430.8|8424.4|108
1720649100000|2024-07-10 22:05:00|8431.1|8429.6|8431|8429.5|8431.4|8429.9|8430.8|8429.3|36
1720649400000|2024-07-10 22:10:00|8431.1|8429.6|8431.3|8429.8|8431.5|8430|8430.8|8429.3|32
1720649700000|2024-07-10 22:15:00|8431.4|8429.9|8431.2|8429.7|8431.5|8430.2|8430.9|8429.7|25
1720650000000|2024-07-10 22:20:00|8431.3|8429.8|8431.4|8429.9|8431.7|8430.2|8431|8429.5|45
1720650300000|2024-07-10 22:25:00|8431.3|8429.8|8431|8429.5|8431.3|8429.8|8431|8429.5|27
1720650600000|2024-07-10 22:30:00|8431.1|8429.6|8431.2|8429.7|8431.3|8430.1|8430.7|8429.5|41
1720650900000|2024-07-10 22:35:00|8431.3|8429.8|8431.6|8430.1|8431.6|8430.1|8431|8429.5|37
1720651200000|2024-07-10 22:40:00|8431.5|8430|8431.5|8430|8431.7|8430.2|8431.5|8430|13
1720651500000|2024-07-10 22:45:00|8431.4|8429.9|8431.5|8430|8431.6|8430.1|8431|8429.7|30
1720651800000|2024-07-10 22:50:00|8431.6|8430.1|8431.5|8430|8431.7|8430.2|8431.4|8429.9|19
1720652100000|2024-07-10 22:55:00|8431.4|8429.9|8431.3|8429.8|8431.5|8430|8431.2|8429.7|11
1720652400000|2024-07-10 23:00:00|8431.2|8429.7|8431.2|8429.7|8431.3|8429.8|8431|8429.5|20
1720652700000|2024-07-10 23:05:00|8431.1|8429.6|8430.2|8429.3|8431.5|8430|8430.2|8429.1|35
1720653000000|2024-07-10 23:10:00|8430.5|8429|8431.1|8429.6|8431.5|8430|8430.4|8428.9|34
1720653300000|2024-07-10 23:15:00|8431|8429.5|8431.5|8430|8431.6|8430.1|8430.9|8429.4|23
1720653600000|2024-07-10 23:20:00|8431.6|8430.1|8431.4|8429.9|8431.6|8430.1|8431.3|8429.8|17
1720653900000|2024-07-10 23:25:00|8431.3|8429.8|8430.8|8429.3|8431.6|8430.1|8430.8|8429.3|20
1720654200000|2024-07-10 23:30:00|8430.6|8429.1|8429.9|8429|8430.6|8429.1|8429.7|8428.8|19
1720654500000|2024-07-10 23:35:00|8429.8|8428.9|8430|8429.1|8430|8429.1|8429.8|8428.9|19
1720654800000|2024-07-10 23:40:00|8429.9|8429|8430|8428.5|8430.1|8429|8429.8|8428.5|16
1720655100000|2024-07-10 23:45:00|8429.9|8428.4|8429.2|8427.7|8429.9|8428.4|8429.2|8427.7|22
1720655400000|2024-07-10 23:50:00|8429.3|8427.8|8429.4|8427.9|8429.4|8428.2|8428.9|8427.7|18
1720655700000|2024-07-10 23:55:00|8429.2|8427.7|8428.6|8427.7|8429.5|8428.3|8428.5|8427.3|64
1720656000000|2024-07-11 00:00:00|8428.5|8427.6|8428.7|8427.2|8429|8427.6|8428.3|8426.8|82
1720656300000|2024-07-11 00:05:00|8428.6|8427.1|8429.4|8427.9|8429.7|8428.2|8428.4|8426.9|56
1720656600000|2024-07-11 00:10:00|8429.3|8427.8|8429.7|8428.2|8429.8|8428.3|8429.1|8427.6|36
1720656900000|2024-07-11 00:15:00|8429.8|8428.3|8429.5|8428.6|8430.2|8428.7|8429.3|8428.2|57
1720657200000|2024-07-11 00:20:00|8429.4|8428.5|8429.8|8428.3|8429.9|8428.5|8429.2|8428.1|38
1720657500000|2024-07-11 00:25:00|8429.7|8428.2|8429.8|8428.3|8430.1|8428.6|8429.4|8428|43
1720657800000|2024-07-11 00:30:00|8429.7|8428.2|8429.6|8428.1|8430|8428.7|8429.5|8428|60
1720658100000|2024-07-11 00:35:00|8429.7|8428.2|8429.9|8428.4|8430.3|8428.8|8429.7|8428.2|31
1720658400000|2024-07-11 00:40:00|8430|8428.5|8429.5|8428|8430.4|8428.9|8429.5|8428|74
1720658700000|2024-07-11 00:45:00|8429.4|8427.9|8428.9|8428|8429.4|8428.2|8428.3|8426.8|47
1720659000000|2024-07-11 00:50:00|8428.8|8427.9|8428.7|8427.8|8429.4|8428|8428.5|8427.3|89
1720659300000|2024-07-11 00:55:00|8428.8|8427.9|8429.5|8428|8429.7|8428.4|8428.5|8427.6|42
1720659600000|2024-07-11 01:00:00|8429.6|8428.1|8429.6|8428.7|8430.2|8428.7|8429.2|8427.7|80
1720659900000|2024-07-11 01:05:00|8429.9|8428.4|8430.1|8428.6|8430.3|8428.8|8429.6|8428.3|34
1720660200000|2024-07-11 01:10:00|8430|8428.5|8430.6|8429.1|8430.6|8429.1|8429.8|8428.3|48
1720660500000|2024-07-11 01:15:00|8430.7|8429.2|8431|8429.5|8431|8429.5|8430.5|8429|63
1720660800000|2024-07-11 01:20:00|8430.9|8429.4|8430.7|8429.8|8431.4|8430|8430.6|8429.4|50
1720661100000|2024-07-11 01:25:00|8430.8|8429.9|8431.2|8429.7|8431.4|8430|8430.8|8429.5|48
1720661400000|2024-07-11 01:30:00|8431.1|8429.6|8432|8430.5|8432.2|8430.7|8431|8429.6|29
1720661700000|2024-07-11 01:35:00|8431.9|8430.4|8432.2|8430.7|8432.4|8431.2|8431.9|8430.4|30
1720662000000|2024-07-11 01:40:00|8432.3|8430.8|8432.3|8430.8|8432.8|8431.3|8431.6|8430.1|47
1720662300000|2024-07-11 01:45:00|8432.2|8430.7|8431.9|8431|8432.8|8431.4|8431.9|8430.5|62
1720662600000|2024-07-11 01:50:00|8431.8|8430.9|8431.8|8430.9|8432.1|8431|8431.4|8430.3|46
1720662900000|2024-07-11 01:55:00|8431.7|8430.8|8431.6|8430.7|8432.1|8431|8431.5|8430.4|43
1720663200000|2024-07-11 02:00:00|8431.5|8430.6|8430.6|8429.1|8431.9|8430.8|8430.2|8429.1|51
1720663500000|2024-07-11 02:05:00|8430.5|8429|8429.4|8428.5|8430.5|8429.4|8429.4|8428.2|40
1720663800000|2024-07-11 02:10:00|8429.5|8428.6|8427.6|8426.1|8429.6|8428.7|8427.5|8426|50
1720664100000|2024-07-11 02:15:00|8427.5|8426|8428.1|8427.2|8428.2|8427.3|8427|8426|47
1720664400000|2024-07-11 02:20:00|8428.2|8427.3|8428.4|8427.5|8428.7|8427.8|8428.1|8427.2|36
1720664700000|2024-07-11 02:25:00|8428.5|8427.6|8428|8427.1|8428.5|8427.6|8428|8427.1|19
1720665000000|2024-07-11 02:30:00|8428.1|8427.2|8428.5|8427|8428.6|8427.3|8427.9|8426.6|29
1720665300000|2024-07-11 02:35:00|8428.6|8427.1|8427.8|8426.3|8428.7|8427.4|8427.4|8426.1|28
1720665600000|2024-07-11 02:40:00|8427.7|8426.2|8427.5|8426.6|8428|8426.9|8427.4|8426.1|27
1720665900000|2024-07-11 02:45:00|8427.3|8426.4|8427.8|8426.3|8428.2|8427|8427.3|8426.2|38
1720666200000|2024-07-11 02:50:00|8427.9|8426.4|8427.5|8426|8427.9|8426.4|8427.3|8425.8|66
1720666500000|2024-07-11 02:55:00|8427.4|8425.9|8426.7|8425.8|8427.4|8425.9|8426.6|8425.3|35
1720666800000|2024-07-11 03:00:00|8426.8|8425.9|8427.4|8425.9|8427.4|8426|8426.7|8425.2|44
1720667100000|2024-07-11 03:05:00|8427.1|8426.2|8427.9|8426.4|8427.9|8426.6|8427|8426.1|25
1720667400000|2024-07-11 03:10:00|8428|8426.5|8427.5|8426.6|8428.1|8426.8|8427.4|8426.4|28
1720667700000|2024-07-11 03:15:00|8427.6|8426.7|8427.8|8426.3|8428.1|8426.8|8427.6|8426.3|40
1720668000000|2024-07-11 03:20:00|8427.9|8426.4|8428|8426.5|8428.1|8426.8|8427.4|8426.4|20
1720668300000|2024-07-11 03:25:00|8427.9|8426.4|8428.1|8426.6|8428.2|8426.7|8427.7|8426.2|34
1720668600000|2024-07-11 03:30:00|8428.2|8426.7|8428|8426.5|8428.4|8426.9|8427.9|8426.4|33
1720668900000|2024-07-11 03:35:00|8428.1|8426.6|8428|8426.5|8428.4|8426.9|8427.7|8426.2|44
1720669200000|2024-07-11 03:40:00|8427.9|8426.4|8428|8426.5|8428.1|8427|8427.6|8426.4|25
1720669500000|2024-07-11 03:45:00|8427.9|8426.4|8427.7|8426.2|8427.9|8426.4|8427.6|8426.1|16
1720669800000|2024-07-11 03:50:00|8427.6|8426.1|8427.5|8426|8428.1|8426.9|8427.5|8426|32
1720670100000|2024-07-11 03:55:00|8427.6|8426.1|8428.1|8426.6|8428.3|8427|8427.6|8426.1|33
1720670400000|2024-07-11 04:00:00|8428.4|8426.9|8428.3|8426.8|8428.6|8427.2|8428.1|8426.8|28
1720670700000|2024-07-11 04:05:00|8428.2|8426.7|8427.9|8427|8428.3|8427.2|8427.8|8426.5|18
1720671000000|2024-07-11 04:10:00|8428|8427.1|8428|8427.1|8428.4|8427.2|8428|8426.8|7
1720671300000|2024-07-11 04:15:00|8427.9|8427|8427.6|8426.7|8428.2|8427.2|8427.6|8426.4|13
1720671600000|2024-07-11 04:20:00|8428|8426.5|8427.6|8426.1|8428|8426.5|8427.4|8425.9|19
1720671900000|2024-07-11 04:25:00|8427.7|8426.2|8427.8|8426.3|8428|8426.5|8427.6|8426.1|44
1720672200000|2024-07-11 04:30:00|8427.9|8426.4|8427.8|8426.3|8428.1|8426.8|8427.6|8426.3|56
1720672500000|2024-07-11 04:35:00|8427.9|8426.4|8428|8426.5|8428.1|8426.6|8427.8|8426.3|43
1720672800000|2024-07-11 04:40:00|8427.9|8426.4|8428|8426.5|8428|8426.5|8427.8|8426.3|26
1720673100000|2024-07-11 04:45:00|8427.9|8426.4|8428.4|8426.9|8428.4|8426.9|8427.8|8426.3|23
1720673400000|2024-07-11 04:50:00|8428.3|8426.8|8428.7|8427.2|8429|8427.6|8428.3|8426.8|31
1720673700000|2024-07-11 04:55:00|8428.8|8427.3|8428.9|8427.4|8429.3|8427.8|8428.6|8427.1|32
1720674000000|2024-07-11 05:00:00|8428.8|8427.3|8428.7|8427.8|8428.9|8427.9|8428.2|8426.9|49
1720674300000|2024-07-11 05:05:00|8428.6|8427.7|8428.6|8427.1|8428.8|8427.9|8428.3|8427|24
1720674600000|2024-07-11 05:10:00|8428.5|8427|8428.5|8427.6|8428.7|8427.6|8428.1|8426.9|29
1720674900000|2024-07-11 05:15:00|8428.6|8427.7|8429.6|8428.1|8429.6|8428.1|8428.5|8427.5|22
1720675200000|2024-07-11 05:20:00|8430|8428.5|8429.1|8427.6|8430|8428.5|8429|8427.5|26
1720675500000|2024-07-11 05:25:00|8428.8|8427.9|8428.7|8427.2|8429.2|8428|8428.4|8427.1|35
1720675800000|2024-07-11 05:30:00|8428.8|8427.3|8428.1|8427.2|8428.9|8427.4|8428|8426.8|26
1720676100000|2024-07-11 05:35:00|8428|8427.1|8427.9|8426.4|8428.1|8427.2|8427.5|8426.4|45
1720676400000|2024-07-11 05:40:00|8427.8|8426.3|8427.8|8426.3|8427.9|8426.8|8427.5|8426.1|42
1720676700000|2024-07-11 05:45:00|8428|8426.5|8427.7|8426.2|8428.1|8426.8|8427.4|8426.2|29
1720677000000|2024-07-11 05:50:00|8427.8|8426.3|8428.4|8426.9|8428.5|8427|8427.8|8426.3|20
1720677300000|2024-07-11 05:55:00|8428.3|8426.8|8429.4|8426.5|8429.7|8428.2|8428.3|8426.2|74
1720677600000|2024-07-11 06:00:00|8429.3|8426.3|8425.9|8424.4|8429.3|8426.3|8423.6|8420|333
1720677900000|2024-07-11 06:05:00|8425.8|8424.3|8424.8|8423.3|8425.9|8424.4|8423.6|8422.1|203
1720678200000|2024-07-11 06:10:00|8424.9|8423.4|8425.8|8424.9|8426|8425.1|8424.4|8422.9|145
1720678500000|2024-07-11 06:15:00|8426.1|8424.6|8426.4|8425.5|8427|8426|8425.2|8424.1|127
1720678800000|2024-07-11 06:20:00|8426.1|8425.2|8427.4|8426.5|8427.6|8426.5|8426.1|8425|144
1720679100000|2024-07-11 06:25:00|8427.3|8426.4|8429.6|8428.7|8429.9|8429|8427.2|8426.2|131
1720679400000|2024-07-11 06:30:00|8429.3|8428.4|8427.8|8426.3|8429.7|8428.5|8427.5|8426.2|198
1720679700000|2024-07-11 06:35:00|8427.7|8426.2|8427|8426.1|8428|8426.5|8426.9|8425.4|92
1720680000000|2024-07-11 06:40:00|8426.9|8426|8426.4|8424.9|8427|8426|8425.5|8424|153
1720680300000|2024-07-11 06:45:00|8426.3|8424.8|8425.9|8424.4|8426.7|8425.2|8425.4|8423.9|148
1720680600000|2024-07-11 06:50:00|8426|8424.5|8426.3|8424.8|8426.7|8425.2|8425.5|8424|113
1720680900000|2024-07-11 06:55:00|8426.4|8424.9|8425.6|8424.7|8426.5|8425.2|8425.3|8424.2|123
1720681200000|2024-07-11 07:00:00|8425.7|8424.8|8425.8|8424.3|8427.8|8426.9|8425.6|8424.2|212
1720681500000|2024-07-11 07:05:00|8425.7|8424.2|8425.9|8424.4|8426.2|8425.1|8425.5|8424|137
1720681800000|2024-07-11 07:10:00|8425.8|8424.3|8423.5|8422|8426|8424.5|8423|8421.8|145
1720682100000|2024-07-11 07:15:00|8423.6|8422.1|8425|8424.1|8425.2|8424.1|8423|8421.6|138
1720682400000|2024-07-11 07:20:00|8424.9|8424|8424.6|8423.7|8425.7|8424.5|8424.4|8423.5|137
1720682700000|2024-07-11 07:25:00|8424.5|8423.6|8423.9|8423|8424.8|8423.9|8423.6|8422.7|114
1720683000000|2024-07-11 07:30:00|8423.8|8422.9|8424.4|8423.5|8425|8424.1|8423.7|8422.8|130
1720683300000|2024-07-11 07:35:00|8424.3|8423.4|8423.9|8423|8424.6|8423.7|8422.6|8421.7|150
1720683600000|2024-07-11 07:40:00|8423.7|8422.8|8423.1|8421.6|8424.3|8423.1|8422.8|8421.6|150
1720683900000|2024-07-11 07:45:00|8423|8421.5|8423.8|8422.9|8424.4|8423.1|8422.2|8421.2|112
1720684200000|2024-07-11 07:50:00|8423.6|8422.7|8422.6|8421.7|8423.7|8422.8|8421|8419.8|119
1720684500000|2024-07-11 07:55:00|8422.5|8421.6|8425.3|8424.4|8425.4|8424.5|8422.4|8421.5|142
1720684800000|2024-07-11 08:00:00|8425.2|8424.3|8423.6|8422.1|8425.2|8424.3|8421.8|8420.9|161
1720685100000|2024-07-11 08:05:00|8423.3|8422.4|8422.2|8421.3|8423.8|8422.7|8421.7|8420.8|153
1720685400000|2024-07-11 08:10:00|8422.1|8421.2|8422.3|8421.4|8423.2|8422.2|8422|8421|130
1720685700000|2024-07-11 08:15:00|8422.4|8421.5|8423.1|8421.6|8423.5|8422.3|8422.1|8421.2|122
1720686000000|2024-07-11 08:20:00|8423|8421.5|8422.9|8422|8423.7|8422.8|8422.9|8421.4|94
1720686300000|2024-07-11 08:25:00|8423|8422.1|8423.8|8422.9|8424.9|8423.5|8421.9|8421|129
1720686600000|2024-07-11 08:30:00|8423.7|8422.8|8423.4|8422.5|8425.1|8423.9|8423|8422.1|116
1720686900000|2024-07-11 08:35:00|8423.3|8422.4|8423.3|8422.4|8424.4|8423.5|8423.2|8422.2|98
1720687200000|2024-07-11 08:40:00|8423.4|8422.5|8425.5|8424.6|8426.1|8425.2|8423.4|8422.5|138
1720687500000|2024-07-11 08:45:00|8425.4|8424.5|8426.4|8425.5|8426.6|8425.7|8424.9|8424|121
1720687800000|2024-07-11 08:50:00|8426.3|8425.4|8426|8425.1|8427.2|8426.3|8425.9|8425|129
1720688100000|2024-07-11 08:55:00|8426.1|8425.2|8425.3|8424.4|8426.1|8425.2|8425.1|8424.2|91
1720688400000|2024-07-11 09:00:00|8425.2|8424.3|8426.8|8425.9|8427.1|8426|8425.2|8424.1|142
1720688700000|2024-07-11 09:05:00|8426.7|8425.8|8427.1|8426.2|8427.5|8426.6|8426|8424.8|161
1720689000000|2024-07-11 09:10:00|8427|8426.1|8426.7|8425.8|8427.6|8426.7|8425.9|8425|124
1720689300000|2024-07-11 09:15:00|8426.8|8425.9|8427.3|8426.4|8427.7|8426.4|8426.1|8425.2|133
1720689600000|2024-07-11 09:20:00|8427.4|8426.5|8425.5|8424.6|8427.7|8426.5|8425.3|8424.4|145
1720689900000|2024-07-11 09:25:00|8425.4|8424.5|8424|8422.5|8426.1|8424.8|8423.8|8422.3|133
1720690200000|2024-07-11 09:30:00|8423.9|8422.4|8423.1|8422.2|8424.2|8423.1|8422.7|8421.3|165
1720690500000|2024-07-11 09:35:00|8423|8422.1|8423.1|8422.2|8423.4|8422.5|8421.4|8420.1|110
1720690800000|2024-07-11 09:40:00|8423.2|8422.3|8425.8|8424.3|8425.8|8424.3|8423.1|8421.8|138
1720691100000|2024-07-11 09:45:00|8425.7|8424.2|8424.7|8423.8|8425.8|8424.3|8424.6|8423.3|123
1720691400000|2024-07-11 09:50:00|8424.8|8423.9|8424.9|8423.4|8425.3|8424.1|8424.3|8423|106
1720691700000|2024-07-11 09:55:00|8424.8|8423.3|8424.8|8423.3|8426.3|8425.2|8424.4|8423.2|121
1720692000000|2024-07-11 10:00:00|8424.7|8423.2|8424.9|8423.4|8425.1|8423.9|8423.1|8421.9|141
1720692300000|2024-07-11 10:05:00|8424.6|8423.7|8424.8|8423.9|8425.9|8424.4|8424.2|8423|99
1720692600000|2024-07-11 10:10:00|8424.7|8423.8|8426.1|8425.2|8426.1|8425.2|8423.9|8423|124
1720692900000|2024-07-11 10:15:00|8426|8425.1|8425.3|8424.4|8426.4|8425.5|8425.2|8423.9|122
1720693200000|2024-07-11 10:20:00|8425.4|8424.5|8424.9|8424|8426.1|8425|8424.8|8423.9|77
1720693500000|2024-07-11 10:25:00|8425|8424.1|8426|8425.1|8426|8425.1|8424.8|8423.7|75
1720693800000|2024-07-11 10:30:00|8425.9|8425|8426.8|8425.3|8427.1|8425.9|8425.9|8425|90
1720694100000|2024-07-11 10:35:00|8426.9|8425.4|8425.3|8424.4|8426.9|8425.6|8425.3|8424.4|100
1720694400000|2024-07-11 10:40:00|8425.2|8424.3|8424.9|8424|8425.8|8424.7|8424.7|8423.4|93
1720694700000|2024-07-11 10:45:00|8424.8|8423.9|8424.8|8423.9|8425.3|8424.4|8424.4|8423.5|64
1720695000000|2024-07-11 10:50:00|8424.9|8424|8425.5|8424.6|8425.6|8424.7|8424.4|8423.5|93
1720695300000|2024-07-11 10:55:00|8425.4|8424.5|8425.3|8424.4|8427.1|8426.2|8425.1|8424.2|113
1720695600000|2024-07-11 11:00:00|8425.2|8424.3|8427.7|8426.8|8428|8427.1|8425.2|8424.3|112
1720695900000|2024-07-11 11:05:00|8427.8|8426.9|8427.9|8427|8428.5|8427.3|8427.2|8426.3|60
1720696200000|2024-07-11 11:10:00|8428|8427.1|8429.7|8428.2|8429.8|8428.9|8427.9|8426.9|71
1720696500000|2024-07-11 11:15:00|8429.9|8428.4|8429.5|8428.6|8430.3|8428.8|8429.3|8428.1|96
1720696800000|2024-07-11 11:20:00|8429.4|8428.5|8430.2|8428.7|8430.3|8428.8|8428.5|8427.4|110
1720697100000|2024-07-11 11:25:00|8430.3|8428.8|8430|8428.5|8430.8|8429.3|8429.6|8428.4|91
1720697400000|2024-07-11 11:30:00|8430.1|8428.6|8429.8|8428.9|8430.7|8429.2|8429.3|8428|103
1720697700000|2024-07-11 11:35:00|8429.7|8428.8|8429.4|8428.5|8430|8428.9|8428.9|8428|70
1720698000000|2024-07-11 11:40:00|8429.5|8428.6|8428.6|8427.7|8429.5|8428.6|8428.6|8427.7|79
1720698300000|2024-07-11 11:45:00|8428.7|8427.8|8428.2|8427.3|8429|8427.8|8428.1|8427.2|72
1720698600000|2024-07-11 11:50:00|8428.1|8427.2|8430.5|8429.6|8430.6|8429.7|8428.1|8427|150
1720698900000|2024-07-11 11:55:00|8430.4|8429.5|8430.1|8429.2|8431.4|8430.2|8429.7|8428.8|193
1720699200000|2024-07-11 12:00:00|8430|8429.1|8429.8|8428.9|8431.6|8430.5|8429.6|8428.5|210
1720699500000|2024-07-11 12:05:00|8429.9|8429|8431|8430.1|8432.3|8431.3|8429.9|8429|184
1720699800000|2024-07-11 12:10:00|8431.1|8430.2|8429.6|8428.7|8431.6|8430.7|8429.3|8428.4|126
1720700100000|2024-07-11 12:15:00|8429.5|8428.6|8427.1|8426.2|8429.9|8429|8427.1|8426.2|184
1720700400000|2024-07-11 12:20:00|8427.3|8426.4|8426.6|8425.7|8427.8|8426.5|8425.7|8424.6|248
1720700700000|2024-07-11 12:25:00|8426.5|8425.6|8429.5|8418.5|8433|8427.4|8426.4|8418|418
1720701000000|2024-07-11 12:30:00|8430.1|8419.1|8421.3|8420.4|8436.4|8425.4|8420.9|8416.6|1280
1720701300000|2024-07-11 12:35:00|8421.2|8420.3|8422.8|8421.9|8423.9|8422.6|8419.7|8418.2|769
1720701600000|2024-07-11 12:40:00|8422.9|8422|8419.3|8418.4|8423.9|8422.6|8418.1|8417|884
1720701900000|2024-07-11 12:45:00|8419.4|8418.5|8416.7|8415.8|8421|8419.7|8414.4|8412.9|853
1720702200000|2024-07-11 12:50:00|8416.6|8415.7|8419.6|8418.1|8419.9|8418.5|8416.6|8415.4|794
1720702500000|2024-07-11 12:55:00|8419.7|8418.2|8419.3|8417.8|8422.1|8420.9|8419.1|8417.8|621
1720702800000|2024-07-11 13:00:00|8419.4|8417.9|8416.3|8415.4|8419.4|8418.3|8416.3|8415.4|612
1720703100000|2024-07-11 13:05:00|8416.2|8415.3|8418.1|8416.6|8418.5|8417|8415.6|8414.1|597
1720703400000|2024-07-11 13:10:00|8418.2|8416.7|8423.7|8422.8|8424|8423.1|8418|8416.7|616
1720703700000|2024-07-11 13:15:00|8423.6|8422.7|8426.7|8425.2|8426.7|8425.3|8421.5|8420|606
1720704000000|2024-07-11 13:20:00|8426.6|8425.1|8427.9|8427|8428.5|8427.3|8425.1|8424.2|543
1720704300000|2024-07-11 13:25:00|8428|8427.1|8427.8|8426.9|8428.4|8427.3|8425.4|8424.3|464
1720704600000|2024-07-11 13:30:00|8427.9|8427|8426.3|8424.8|8427.9|8427|8425.4|8423.9|642
1720704900000|2024-07-11 13:35:00|8426.4|8424.9|8423.3|8422.4|8427|8426.1|8423.3|8422.1|510
1720705200000|2024-07-11 13:40:00|8423.5|8422|8424|8423.1|8425.3|8424|8422.5|8421|526
1720705500000|2024-07-11 13:45:00|8424.1|8423.2|8422.7|8421.8|8425.6|8424.4|8422|8421.1|486
1720705800000|2024-07-11 13:50:00|8423|8421.5|8421.7|8420.8|8423.8|8422.7|8421.2|8419.8|437
1720706100000|2024-07-11 13:55:00|8421.9|8421|8422.5|8421|8423.9|8423|8420.4|8419.5|412
1720706400000|2024-07-11 14:00:00|8422.4|8420.9|8418.8|8417.3|8422.6|8421.1|8418.6|8417.2|375
1720706700000|2024-07-11 14:05:00|8418.9|8417.4|8417.4|8416.5|8419.4|8418.5|8416.9|8415.7|317
1720707000000|2024-07-11 14:10:00|8417.3|8416.4|8416|8415.1|8417.9|8416.7|8415.5|8414.5|368
1720707300000|2024-07-11 14:15:00|8416.1|8415.2|8417.8|8416.9|8418.7|8417.6|8415.8|8414.5|375
1720707600000|2024-07-11 14:20:00|8417.7|8416.8|8419.8|8418.9|8420.3|8418.9|8416.7|8415.8|348
1720707900000|2024-07-11 14:25:00|8419.7|8418.8|8418.3|8417.4|8421.5|8420.5|8418.2|8417|316
1720708200000|2024-07-11 14:30:00|8418.5|8417.6|8418.8|8417.9|8419.4|8418.4|8416.6|8415.3|340
1720708500000|2024-07-11 14:35:00|8418.7|8417.8|8418.2|8417.3|8420.4|8419|8418|8417.1|325
1720708800000|2024-07-11 14:40:00|8418.1|8417.2|8418.4|8416.9|8418.4|8417.4|8416.6|8415.6|326
1720709100000|2024-07-11 14:45:00|8418.3|8416.8|8418.7|8417.2|8419.1|8417.6|8417|8415.9|295
1720709400000|2024-07-11 14:50:00|8418.6|8417.1|8418.8|8417.9|8419.3|8418.1|8416.3|8415.1|373
1720709700000|2024-07-11 14:55:00|8418.9|8418|8417.4|8416.5|8419.5|8418.6|8416.5|8415.1|402
1720710000000|2024-07-11 15:00:00|8417.5|8416.6|8416.6|8415.7|8418.2|8417.3|8415.9|8415|326
1720710300000|2024-07-11 15:05:00|8416.5|8415.6|8417.1|8416.2|8417.7|8416.5|8414.6|8413.3|305
1720710600000|2024-07-11 15:10:00|8417.3|8416.4|8415.8|8414.9|8417.9|8417|8415.4|8414.3|241
1720710900000|2024-07-11 15:15:00|8416.1|8415.2|8415.7|8414.8|8416.4|8415.3|8415.3|8414.2|234
1720711200000|2024-07-11 15:20:00|8415.6|8414.7|8416.2|8414.7|8416.2|8415.1|8415.1|8413.6|233
1720711500000|2024-07-11 15:25:00|8416.3|8414.8|8416.2|8414.7|8416.5|8415.4|8414.6|8413.7|198
1720711800000|2024-07-11 15:30:00|8416.3|8415.3|8415.4|8414.5|8416.6|8415.7|8414.8|8413.6|213
1720712100000|2024-07-11 15:35:00|8415.5|8414.6|8416.3|8414.8|8416.3|8415.2|8415.2|8414.3|199
1720712400000|2024-07-11 15:40:00|8416|8415.1|8418.5|8417.6|8419.1|8417.9|8416|8414.8|263
1720712700000|2024-07-11 15:45:00|8418.4|8417.5|8416.6|8415.7|8419.1|8418|8415.7|8414.6|266
1720713000000|2024-07-11 15:50:00|8416.5|8415.6|8414.4|8413.5|8416.5|8415.6|8414.4|8413.4|198
1720713300000|2024-07-11 15:55:00|8414.7|8413.8|8415.9|8415|8416|8415.1|8414.6|8413.7|191
1720713600000|2024-07-11 16:00:00|8416|8415.1|8417.7|8416.8|8417.7|8416.8|8415.7|8414.8|175
1720713900000|2024-07-11 16:05:00|8417.8|8416.9|8416.4|8415.5|8417.9|8417|8415.9|8414.9|149
1720714200000|2024-07-11 16:10:00|8416.2|8415.3|8415.7|8414.8|8416.3|8415.4|8414.8|8413.9|167
1720714500000|2024-07-11 16:15:00|8415.8|8414.9|8416.1|8415.2|8416.6|8415.3|8415|8413.8|168
1720714800000|2024-07-11 16:20:00|8416|8415.1|8415.6|8414.7|8417.4|8416.2|8415.6|8414.7|175
1720715100000|2024-07-11 16:25:00|8415.7|8414.8|8417.7|8416.8|8418.3|8417|8415.7|8414.5|168
1720715400000|2024-07-11 16:30:00|8417.8|8416.9|8417.4|8415.9|8418.9|8417.9|8416.4|8415.3|215
1720715700000|2024-07-11 16:35:00|8417.5|8416|8417.9|8416.4|8418.5|8417.6|8417.1|8415.8|154
1720716000000|2024-07-11 16:40:00|8417.8|8416.3|8418.3|8416.8|8418.5|8417.2|8417.6|8416.1|146
1720716300000|2024-07-11 16:45:00|8418.2|8416.7|8418.2|8417.3|8418.9|8418|8417.9|8416.6|147
1720716600000|2024-07-11 16:50:00|8418.5|8417|8418.2|8417.3|8418.7|8417.8|8417.9|8416.7|112
1720716900000|2024-07-11 16:55:00|8418.1|8417.2|8417.3|8416.4|8418.6|8417.7|8417.1|8416.2|152
1720717200000|2024-07-11 17:00:00|8417.2|8416.3|8417.9|8417|8418.9|8417.5|8416.8|8415.9|268
1720717500000|2024-07-11 17:05:00|8417.8|8416.9|8417.7|8416.2|8418.6|8417.4|8417.2|8415.9|216
1720717800000|2024-07-11 17:10:00|8417.6|8416.1|8417.7|8416.2|8418.5|8417|8417.1|8415.6|156
1720718100000|2024-07-11 17:15:00|8417.6|8416.1|8418|8416.5|8418.3|8416.9|8417.5|8416|174
1720718400000|2024-07-11 17:20:00|8417.9|8416.4|8417.8|8416.3|8418.8|8417.3|8417.2|8416|147
1720718700000|2024-07-11 17:25:00|8417.9|8416.4|8418.3|8416.8|8418.4|8417.1|8417.5|8416.1|111
1720719000000|2024-07-11 17:30:00|8418.4|8416.9|8419.2|8417.7|8419.4|8417.9|8417.8|8416.8|136
1720719300000|2024-07-11 17:35:00|8419.3|8417.8|8419.1|8418.2|8419.5|8418.2|8418.7|8417.5|120
1720719600000|2024-07-11 17:40:00|8419.2|8418.3|8419.4|8418.5|8420.5|8419.2|8418.9|8417.8|117
1720719900000|2024-07-11 17:45:00|8419.6|8418.7|8419.2|8418.3|8420.2|8419|8419.1|8418|147
1720720200000|2024-07-11 17:50:00|8419.4|8417.9|8419.7|8418.2|8420.3|8418.9|8418.9|8417.7|135
1720720500000|2024-07-11 17:55:00|8419.3|8418.4|8419|8417.5|8419.9|8418.7|8418.9|8417.4|124
1720720800000|2024-07-11 18:00:00|8418.9|8417.4|8418.6|8417.7|8419|8417.8|8417.7|8416.4|92
1720721100000|2024-07-11 18:05:00|8418.7|8417.8|8417.9|8416.4|8419|8417.8|8417.7|8416.4|87
1720721400000|2024-07-11 18:10:00|8417.5|8416.6|8417.7|8416.8|8418.1|8417|8417.2|8416.1|84
1720721700000|2024-07-11 18:15:00|8417.8|8416.9|8417.8|8416.9|8418.6|8417.3|8417.7|8416.5|99
1720722000000|2024-07-11 18:20:00|8417.9|8417|8418|8417.1|8418.3|8417.2|8417.5|8416.1|104
1720722300000|2024-07-11 18:25:00|8418.1|8417.2|8418.6|8417.1|8418.8|8417.7|8418|8417.1|107
1720722600000|2024-07-11 18:30:00|8418.7|8417.2|8417.8|8416.3|8418.7|8417.5|8417.2|8416|117
1720722900000|2024-07-11 18:35:00|8417.7|8416.2|8416.4|8415.5|8418|8416.9|8416.4|8415.5|133
1720723200000|2024-07-11 18:40:00|8416.6|8415.7|8416.2|8415.3|8416.8|8415.9|8416.1|8414.9|81
1720723500000|2024-07-11 18:45:00|8416.3|8415.4|8416.1|8415.2|8416.6|8415.7|8415.5|8414.4|69
1720723800000|2024-07-11 18:50:00|8416|8415.1|8416.5|8415.6|8416.8|8415.6|8415.6|8414.7|78
1720724100000|2024-07-11 18:55:00|8416.8|8415.3|8417.1|8415.6|8417.2|8415.9|8416|8415|86
1720724400000|2024-07-11 19:00:00|8416.9|8416|8417|8416.1|8417.4|8416.5|8416.4|8415.5|102
1720724700000|2024-07-11 19:05:00|8416.9|8416|8417.2|8416.3|8417.6|8416.7|8416.9|8416|79
1720725000000|2024-07-11 19:10:00|8417.3|8416.4|8417.1|8416.2|8418.2|8416.9|8416.9|8415.9|107
1720725300000|2024-07-11 19:15:00|8417.2|8416.3|8417.2|8415.7|8417.3|8416.3|8416.3|8415.4|45
1720725600000|2024-07-11 19:20:00|8417.3|8415.8|8417.5|8416|8417.7|8416.3|8417|8415.6|99
1720725900000|2024-07-11 19:25:00|8417.4|8415.9|8417.8|8416.3|8418.1|8416.6|8417.3|8415.8|59
1720726200000|2024-07-11 19:30:00|8417.7|8416.2|8417|8416.1|8417.9|8416.6|8416.8|8415.8|70
1720726500000|2024-07-11 19:35:00|8417.1|8416.2|8417.3|8415.8|8417.7|8416.6|8416.8|8415.5|72
1720726800000|2024-07-11 19:40:00|8417.4|8415.9|8416.7|8415.8|8417.4|8416.1|8416.5|8415.4|74
1720727100000|2024-07-11 19:45:00|8416.8|8415.9|8417|8415.5|8417.5|8416.1|8416.5|8415.5|74
1720727400000|2024-07-11 19:50:00|8416.7|8415.8|8416.3|8415.4|8417.3|8415.9|8416.2|8415.1|78
1720727700000|2024-07-11 19:55:00|8416.4|8415.5|8415.1|8414.2|8416.7|8415.5|8414.8|8413.9|135
1720728000000|2024-07-11 20:00:00|8415.2|8414.3|8415.6|8414.1|8415.7|8414.3|8413.7|8412.5|139
1720728300000|2024-07-11 20:05:00|8415.7|8414.2|8415.9|8415|8416.1|8415|8415.5|8414|32
1720728600000|2024-07-11 20:10:00|8416|8415.1|8415.9|8415|8416.6|8415.4|8415.5|8414.6|54
1720728900000|2024-07-11 20:15:00|8416|8415.1|8416.4|8415.5|8416.5|8415.6|8416|8415.1|22
1720729200000|2024-07-11 20:20:00|8416.5|8415.6|8416.5|8415.6|8416.8|8415.6|8416.3|8415.3|11
1720729500000|2024-07-11 20:25:00|8416.6|8415.7|8415.6|8414.7|8416.9|8415.7|8415.4|8414.4|41
1720729800000|2024-07-11 20:30:00|8415.7|8414.8|8416.1|8414.6|8416.4|8415.2|8415.7|8414.4|47
1720730100000|2024-07-11 20:35:00|8416.2|8414.7|8416.2|8414.7|8416.5|8415|8415.6|8414.3|30
1720730400000|2024-07-11 20:40:00|8416.3|8414.8|8416.2|8414.7|8416.5|8415|8416|8414.5|23
1720730700000|2024-07-11 20:45:00|8416.3|8414.8|8416.3|8414.8|8416.6|8415.1|8416.1|8414.6|42
1720731000000|2024-07-11 20:50:00|8416.2|8414.7|8416.9|8415.4|8417.1|8415.6|8416.1|8414.6|48
1720731300000|2024-07-11 20:55:00|8417.3|8414.9|8416.8|8413.4|8417.5|8415.1|8416.2|8412.6|87
1720731600000|2024-07-11 21:00:00|8419.9|8410|8422.6|8410.7|8423.2|8411.3|8419.9|8408.1|33
1720731900000|2024-07-11 21:05:00|8422.8|8410.9|8423.9|8412|8424.2|8412.3|8422.8|8410.9|34
1720732200000|2024-07-11 21:10:00|8424|8412.1|8424.3|8412.4|8424.7|8412.8|8423.1|8411.2|55
1720732500000|2024-07-11 21:15:00|8424.2|8412.3|8424|8412.1|8424.7|8412.8|8423.9|8412|44
1720732800000|2024-07-11 21:20:00|8423.9|8412|8424.2|8412.3|8424.9|8413|8422.9|8411|42
1720733100000|2024-07-11 21:25:00|8424.3|8412.4|8421.8|8409.9|8424.6|8412.7|8421.6|8409.7|58
1720733400000|2024-07-11 21:30:00|8422.3|8410.4|8422|8410.1|8422.7|8410.8|8421.1|8409.2|97
1720733700000|2024-07-11 21:35:00|8421.9|8410|8419.3|8410.4|8422.3|8410.7|8419.2|8409.6|64
1720734000000|2024-07-11 21:40:00|8419.2|8410.6|8421.5|8409.6|8422|8411.1|8419.2|8408.6|53
1720734300000|2024-07-11 21:45:00|8421.6|8409.7|8421.2|8409.3|8421.9|8410|8420.9|8409|275
1720734600000|2024-07-11 21:50:00|8421.4|8409.5|8421.9|8410|8422.2|8410.4|8419.6|8408.8|220
1720734900000|2024-07-11 21:55:00|8421.7|8409.8|8419.6|8411.4|8423.1|8412.9|8419|8409.6|158
1720735200000|2024-07-11 22:00:00|8419.7|8409.6|8416.9|8414.5|8420.7|8414.8|8415.9|8407.1|173
1720735500000|2024-07-11 22:05:00|8416.5|8415|8416.2|8414.7|8416.5|8415|8415.5|8414|60
1720735800000|2024-07-11 22:10:00|8416.1|8414.6|8416.1|8414.6|8416.3|8414.8|8415.2|8413.7|48
1720736100000|2024-07-11 22:15:00|8416|8414.5|8415.7|8414.2|8416.1|8414.6|8415.7|8414.2|66
1720736400000|2024-07-11 22:20:00|8415.8|8414.3|8415.6|8414.1|8416.2|8414.7|8415.5|8414|46
1720736700000|2024-07-11 22:25:00|8415.8|8414.3|8415.7|8414.2|8415.9|8414.4|8415.3|8413.8|36
1720737000000|2024-07-11 22:30:00|8415.8|8414.3|8415.7|8414.2|8416|8414.5|8415.1|8413.6|63
1720737300000|2024-07-11 22:35:00|8415.6|8414.1|8414.8|8413.3|8415.6|8414.1|8414.6|8413.1|42
1720737600000|2024-07-11 22:40:00|8414.7|8413.2|8415.3|8413.8|8415.3|8414.1|8414.4|8413.2|38
1720737900000|2024-07-11 22:45:00|8415.2|8413.7|8415.4|8413.9|8415.6|8414.3|8414.8|8413.4|44
1720738200000|2024-07-11 22:50:00|8415.5|8414|8415.7|8414.2|8415.9|8414.4|8415.2|8413.8|36
1720738500000|2024-07-11 22:55:00|8415.8|8414.3|8415.7|8414.2|8415.9|8414.6|8415.2|8414.1|27
1720738800000|2024-07-11 23:00:00|8415.6|8414.1|8415.3|8413.8|8415.6|8414.3|8415.1|8413.6|25
1720739100000|2024-07-11 23:05:00|8415.2|8413.7|8414.6|8413.7|8415.5|8414|8414.5|8413.3|48
1720739400000|2024-07-11 23:10:00|8414.9|8413.4|8414.4|8413.5|8414.9|8413.7|8414.3|8413.3|18
1720739700000|2024-07-11 23:15:00|8414.3|8413.4|8414.4|8413.5|8414.9|8413.6|8414.3|8413.2|29
1720740000000|2024-07-11 23:20:00|8414.2|8413.3|8413.9|8413|8414.4|8413.5|8413.9|8413|28
1720740300000|2024-07-11 23:25:00|8413.8|8412.9|8414.6|8413.1|8414.7|8413.2|8413.4|8411.9|200
1720740600000|2024-07-11 23:30:00|8414.7|8413.2|8415.2|8413.7|8416.4|8414.9|8414.5|8413|246
1720740900000|2024-07-11 23:35:00|8415.1|8413.6|8415.7|8414.2|8415.9|8414.4|8415|8413.5|113
1720741200000|2024-07-11 23:40:00|8415.8|8414.3|8416|8414.5|8416.2|8414.7|8415.5|8414|76
1720741500000|2024-07-11 23:45:00|8415.9|8414.4|8414.6|8413.1|8416.4|8414.9|8414.4|8412.9|254
1720741800000|2024-07-11 23:50:00|8414.4|8412.9|8415|8413.5|8415.8|8414.3|8414.3|8412.8|197
1720742100000|2024-07-11 23:55:00|8415.1|8413.6|8414.8|8413.3|8415.8|8414.3|8414.2|8412.7|203
1720742400000|2024-07-12 00:00:00|8414.9|8413.4|8414.9|8413.4|8415.5|8414|8414.6|8413.1|262
1720742700000|2024-07-12 00:05:00|8415|8413.5|8415.8|8414.3|8416.1|8414.6|8414.7|8413.2|160
1720743000000|2024-07-12 00:10:00|8415.7|8414.2|8414.7|8413.2|8415.7|8414.2|8414.3|8412.8|145
1720743300000|2024-07-12 00:15:00|8414.6|8413.1|8415.1|8413.6|8415.3|8413.8|8414.6|8413.1|87
1720743600000|2024-07-12 00:20:00|8415.2|8413.7|8415.9|8414.4|8416|8414.5|8415.1|8413.6|139
1720743900000|2024-07-12 00:25:00|8416|8414.5|8416.4|8414.9|8416.5|8415|8415.8|8414.3|112
1720744200000|2024-07-12 00:30:00|8416.3|8414.8|8416.4|8414.9|8416.7|8415.2|8415.9|8414.4|100
1720744500000|2024-07-12 00:35:00|8416.5|8415|8416.4|8414.9|8416.8|8415.3|8416.1|8414.6|99
1720744800000|2024-07-12 00:40:00|8416.3|8414.8|8417.2|8415.7|8417.4|8415.9|8416.3|8414.8|132
1720745100000|2024-07-12 00:45:00|8417.1|8415.6|8417.6|8416.1|8417.6|8416.1|8416.9|8415.4|87
1720745400000|2024-07-12 00:50:00|8417.7|8416.2|8419.5|8418|8422.2|8420.7|8417.6|8416.1|193
1720745700000|2024-07-12 00:55:00|8420|8418.5|8420.9|8419.4|8421.6|8420.1|8419.6|8418.1|106
1720746000000|2024-07-12 01:00:00|8421|8419.5|8420.8|8419.3|8421.5|8420|8420.5|8419|100
1720746300000|2024-07-12 01:05:00|8420.7|8419.2|8420.6|8419.1|8421.4|8419.9|8420.5|8419|62
1720746600000|2024-07-12 01:10:00|8420.7|8419.2|8420.3|8418.8|8420.9|8419.4|8420.3|8418.8|86
1720746900000|2024-07-12 01:15:00|8420.2|8418.7|8420.6|8419.7|8420.8|8419.7|8420.1|8418.6|55
1720747200000|2024-07-12 01:20:00|8420.9|8419.4|8419.7|8418.8|8420.9|8419.4|8419.4|8418.2|70
1720747500000|2024-07-12 01:25:00|8419.8|8418.9|8420.6|8419.1|8420.6|8419.3|8419.6|8418.5|65
1720747800000|2024-07-12 01:30:00|8420.5|8419|8420|8418.5|8420.8|8419.5|8419.6|8418.2|126
1720748100000|2024-07-12 01:35:00|8420.1|8418.6|8420.5|8419|8421.1|8419.6|8419.6|8418.5|77
1720748400000|2024-07-12 01:40:00|8420.6|8419.1|8420.9|8419.4|8421.6|8420.1|8420.3|8418.8|55
1720748700000|2024-07-12 01:45:00|8421|8419.5|8421.3|8419.8|8421.3|8420.2|8420.9|8419.4|41
1720749000000|2024-07-12 01:50:00|8421.2|8419.7|8421.1|8419.6|8421.4|8419.9|8420.5|8419.3|66
1720749300000|2024-07-12 01:55:00|8421|8419.5|8420.4|8418.9|8421|8419.8|8419.8|8418.6|81
1720749600000|2024-07-12 02:00:00|8420.5|8419|8420.5|8419.6|8420.5|8419.6|8419.8|8418.8|62
1720749900000|2024-07-12 02:05:00|8420.6|8419.7|8420.2|8419.3|8420.7|8419.8|8419.5|8418.4|116
1720750200000|2024-07-12 02:10:00|8420.1|8419.2|8420.6|8419.1|8420.6|8419.3|8420|8418.8|51
1720750500000|2024-07-12 02:15:00|8420.7|8419.2|8420.4|8418.9|8420.9|8419.4|8420.2|8418.7|73
1720750800000|2024-07-12 02:20:00|8420.3|8418.8|8420.8|8419.3|8421|8419.8|8420|8418.6|83
1720751100000|2024-07-12 02:25:00|8420.9|8419.4|8420.2|8419.3|8421|8419.5|8420.1|8418.7|64
1720751400000|2024-07-12 02:30:00|8420.4|8418.9|8420.1|8419.2|8420.7|8419.4|8419.9|8418.7|73
1720751700000|2024-07-12 02:35:00|8420.2|8419.3|8420.9|8419.4|8421.1|8419.7|8420|8419.1|46
1720752000000|2024-07-12 02:40:00|8420.8|8419.3|8421|8419.5|8421.1|8420.1|8420.3|8419.2|45
1720752300000|2024-07-12 02:45:00|8420.9|8419.4|8421.1|8419.6|8421.1|8419.8|8420.5|8419.3|60
1720752600000|2024-07-12 02:50:00|8421.2|8419.7|8420.9|8419.4|8421.4|8420.1|8420.7|8419.4|49
1720752900000|2024-07-12 02:55:00|8420.8|8419.3|8420.8|8419.3|8421|8419.7|8420.4|8419.1|53
1720753200000|2024-07-12 03:00:00|8420.9|8419.4|8420.2|8418.7|8421|8419.9|8420.2|8418.7|68
1720753500000|2024-07-12 03:05:00|8420.3|8418.8|8420.8|8419.3|8420.9|8419.7|8420|8418.7|47
1720753800000|2024-07-12 03:10:00|8420.9|8419.4|8420|8419.1|8420.9|8419.8|8419.9|8419|42
1720754100000|2024-07-12 03:15:00|8419.9|8419|8420|8418.5|8420.1|8419.2|8419.7|8418.5|42
1720754400000|2024-07-12 03:20:00|8420.1|8418.6|8420.6|8419.7|8420.9|8419.8|8419.7|8418.5|51
1720754700000|2024-07-12 03:25:00|8420.5|8419.6|8421.6|8420.1|8421.6|8420.4|8420.4|8419.4|35
1720755000000|2024-07-12 03:30:00|8421.7|8420.2|8422|8420.5|8422.4|8421.1|8421.2|8420|77
1720755300000|2024-07-12 03:35:00|8421.7|8420.8|8421.5|8420.6|8422.4|8421.2|8421.5|8420.4|51
1720755600000|2024-07-12 03:40:00|8421.6|8420.7|8421.9|8421|8422|8421.1|8421.6|8420.5|44
1720755900000|2024-07-12 03:45:00|8421.8|8420.9|8420.9|8420|8422.2|8421.2|8420.9|8420|38
1720756200000|2024-07-12 03:50:00|8420.7|8419.8|8421.1|8420.2|8421.5|8420.3|8420.7|8419.8|32
1720756500000|2024-07-12 03:55:00|8421.2|8420.3|8420.8|8419.9|8421.5|8420.5|8420.7|8419.8|40
1720756800000|2024-07-12 04:00:00|8420.7|8419.8|8420.4|8419.5|8421|8419.8|8420.1|8419.2|30
1720757100000|2024-07-12 04:05:00|8420.3|8419.4|8420.2|8418.7|8420.4|8419.4|8420|8418.6|30
1720757400000|2024-07-12 04:10:00|8420.3|8418.8|8420.1|8419.2|8420.4|8419.3|8419.7|8418.7|42
1720757700000|2024-07-12 04:15:00|8420.2|8419.3|8420|8419.1|8420.3|8419.4|8419.8|8418.9|35
1720758000000|2024-07-12 04:20:00|8420.1|8419.2|8420.1|8419.2|8420.4|8419.3|8419.8|8418.8|32
1720758300000|2024-07-12 04:25:00|8420.6|8419.1|8420.8|8419.3|8420.8|8419.5|8420.2|8418.9|33
1720758600000|2024-07-12 04:30:00|8420.7|8419.2|8420.1|8419.2|8421|8419.6|8420|8418.8|43
1720758900000|2024-07-12 04:35:00|8420.2|8419.3|8420|8419.1|8420.5|8419.3|8420|8418.7|31
1720759200000|2024-07-12 04:40:00|8420.1|8419.2|8419.2|8418.3|8420.2|8419.2|8419.1|8418|54
1720759500000|2024-07-12 04:45:00|8419.3|8418.4|8420.6|8419.1|8420.6|8419.1|8419.3|8418|46
1720759800000|2024-07-12 04:50:00|8420.5|8419|8419.8|8418.3|8420.6|8419.1|8419.7|8418.2|27
1720760100000|2024-07-12 04:55:00|8420.1|8418.6|8419.6|8418.1|8420.1|8418.6|8419.4|8417.9|40
1720760400000|2024-07-12 05:00:00|8419.7|8418.2|8419|8417.5|8419.7|8418.3|8418.9|8417.4|87
1720760700000|2024-07-12 05:05:00|8419.1|8417.6|8419.5|8418|8419.5|8418|8418.7|8417.2|56
1720761000000|2024-07-12 05:10:00|8419.6|8418.1|8419.2|8417.7|8419.6|8418.1|8419.2|8417.7|26
1720761300000|2024-07-12 05:15:00|8419.3|8417.8|8419.1|8417.6|8419.5|8418|8418.7|8417.2|59
1720761600000|2024-07-12 05:20:00|8419.2|8417.7|8419.5|8418|8419.5|8418|8418.9|8417.4|39
1720761900000|2024-07-12 05:25:00|8419.6|8418.1|8419.9|8418.4|8420|8418.5|8419.4|8417.9|60
1720762200000|2024-07-12 05:30:00|8419.8|8418.3|8419.5|8418|8419.9|8418.6|8418.8|8417.7|73
1720762500000|2024-07-12 05:35:00|8419.4|8417.9|8419.8|8418.3|8420.2|8418.8|8419.3|8417.8|59
1720762800000|2024-07-12 05:40:00|8419.5|8418.6|8419.4|8417.9|8419.7|8418.7|8419.1|8417.7|55
1720763100000|2024-07-12 05:45:00|8419.5|8418|8418.5|8417|8419.5|8418.1|8417.9|8416.7|54
1720763400000|2024-07-12 05:50:00|8418.4|8416.9|8419.4|8417.9|8419.5|8418|8418|8416.8|64
1720763700000|2024-07-12 05:55:00|8419.5|8418|8418.5|8417|8419.6|8418.1|8418.3|8417|83
1720764000000|2024-07-12 06:00:00|8418.3|8416.8|8416.6|8415.7|8418.4|8417.1|8416.1|8414.8|207
1720764300000|2024-07-12 06:05:00|8417|8415.5|8417.4|8415.9|8417.6|8416.3|8416.7|8415.4|146
1720764600000|2024-07-12 06:10:00|8417.5|8416|8416.8|8415.9|8417.9|8416.6|8416.4|8415.3|140
1720764900000|2024-07-12 06:15:00|8416.7|8415.8|8417.3|8416.4|8417.5|8416.6|8416|8415.1|128
1720765200000|2024-07-12 06:20:00|8417.4|8416.5|8417.2|8416.3|8418|8416.8|8416.8|8415.5|130
1720765500000|2024-07-12 06:25:00|8417.1|8416.2|8418.8|8417.3|8418.9|8417.5|8416.9|8415.7|121
1720765800000|2024-07-12 06:30:00|8418.7|8417.2|8418.6|8417.1|8419.9|8418.4|8418|8417|117
1720766100000|2024-07-12 06:35:00|8418.3|8417.4|8419.8|8418.9|8420.1|8418.9|8417.5|8416.1|121
1720766400000|2024-07-12 06:40:00|8419.7|8418.8|8420.1|8418.6|8420.8|8419.5|8419.4|8418.3|111
1720766700000|2024-07-12 06:45:00|8420.2|8418.7|8419.4|8418.5|8420.2|8419.3|8418.9|8418|100
1720767000000|2024-07-12 06:50:00|8419.5|8418.6|8417.6|8416.7|8419.8|8418.7|8417.5|8416.6|101
1720767300000|2024-07-12 06:55:00|8417.5|8416.6|8419.1|8417.6|8419.1|8417.6|8417.5|8416.6|107
1720767600000|2024-07-12 07:00:00|8419.2|8417.7|8416.5|8415.6|8420.3|8418.9|8416.5|8415.6|161
1720767900000|2024-07-12 07:05:00|8416.4|8415.5|8414.9|8414|8416.4|8415.5|8414|8413|140
1720768200000|2024-07-12 07:10:00|8415|8414.1|8414.8|8413.9|8415.2|8414.3|8413.7|8412.8|154
1720768500000|2024-07-12 07:15:00|8414.7|8413.8|8415|8413.5|8415.3|8414|8413.5|8412.4|138
1720768800000|2024-07-12 07:20:00|8415.1|8413.6|8415.8|8414.3|8416.4|8415|8414.6|8413.5|126
1720769100000|2024-07-12 07:25:00|8415.7|8414.2|8417.4|8415.9|8417.5|8416.2|8415.7|8414.2|133
1720769400000|2024-07-12 07:30:00|8417.5|8416|8416.2|8415.3|8418.2|8417.1|8416.1|8415.2|133
1720769700000|2024-07-12 07:35:00|8416.1|8415.2|8416|8415.1|8416.6|8415.7|8415.8|8414.9|89
1720770000000|2024-07-12 07:40:00|8416.4|8415.5|8415.4|8414.5|8416.4|8415.5|8415.2|8414.2|105
1720770300000|2024-07-12 07:45:00|8415.3|8414.4|8413|8411.5|8415.6|8414.5|8412.6|8411.1|180
1720770600000|2024-07-12 07:50:00|8412.9|8411.4|8411.7|8410.2|8413|8411.5|8410.8|8409.3|175
1720770900000|2024-07-12 07:55:00|8411.5|8410|8413.1|8411.6|8413.2|8412.1|8411.1|8409.6|164
1720771200000|2024-07-12 08:00:00|8412.7|8411.8|8412.2|8411.3|8413.3|8412.2|8411.8|8410.9|182
1720771500000|2024-07-12 08:05:00|8412.1|8411.2|8412.9|8412|8414.2|8412.7|8412.1|8411.1|147
1720771800000|2024-07-12 08:10:00|8413.1|8411.6|8413.8|8412.9|8414.9|8413.9|8412.7|8411.6|146
1720772100000|2024-07-12 08:15:00|8413.7|8412.8|8413.5|8412|8414.2|8413.3|8412.5|8411.6|113
1720772400000|2024-07-12 08:20:00|8413.6|8412.1|8413.6|8412.7|8414.1|8413.2|8413|8411.9|108
1720772700000|2024-07-12 08:25:00|8413.8|8412.9|8414.2|8413.3|8414.9|8413.7|8412.8|8411.9|133
1720773000000|2024-07-12 08:30:00|8414|8413.1|8412.7|8411.8|8414.5|8413.6|8412.4|8411.1|135
1720773300000|2024-07-12 08:35:00|8412.8|8411.9|8413.9|8413|8414.1|8413.2|8412.6|8411.7|126
1720773600000|2024-07-12 08:40:00|8414|8413.1|8412.7|8411.8|8414.7|8413.2|8412.6|8411.2|130
1720773900000|2024-07-12 08:45:00|8412.6|8411.7|8411.5|8410.6|8413.9|8412.9|8411.5|8410.6|142
1720774200000|2024-07-12 08:50:00|8411.6|8410.7|8409.5|8408.6|8412.2|8411.3|8409.1|8407.9|183
1720774500000|2024-07-12 08:55:00|8409.7|8408.8|8409.9|8409|8410.7|8409.8|8409.2|8408.3|149
1720774800000|2024-07-12 09:00:00|8409.8|8408.9|8411.8|8410.9|8412.3|8411.1|8408.4|8407.5|163
1720775100000|2024-07-12 09:05:00|8411.9|8411|8411.3|8410.4|8414.2|8413.1|8411|8410.1|162
1720775400000|2024-07-12 09:10:00|8411.4|8410.5|8409|8407.5|8412.4|8411.5|8408.8|8407.3|156
1720775700000|2024-07-12 09:15:00|8408.9|8407.4|8408.1|8406.6|8409.2|8407.7|8407.8|8406.3|140
1720776000000|2024-07-12 09:20:00|8408|8406.5|8408|8407.1|8408.9|8407.7|8407.7|8406.2|131
1720776300000|2024-07-12 09:25:00|8407.9|8407|8407|8406.1|8408.4|8407.1|8406.4|8405.3|129
1720776600000|2024-07-12 09:30:00|8406.9|8406|8406.3|8405.4|8407.3|8406.4|8405.9|8405|103
1720776900000|2024-07-12 09:35:00|8406.2|8405.3|8405.8|8404.9|8407.5|8406.6|8405.6|8404.7|104
1720777200000|2024-07-12 09:40:00|8405.9|8405|8405.8|8404.9|8406.3|8405.2|8405.2|8404.3|116
1720777500000|2024-07-12 09:45:00|8405.7|8404.8|8408.1|8406.6|8408.2|8406.7|8405.7|8404.8|79
1720777800000|2024-07-12 09:50:00|8408.2|8406.7|8407.4|8406.5|8409.4|8408.1|8407.4|8406.5|79
1720778100000|2024-07-12 09:55:00|8407.3|8406.4|8406.3|8405.4|8407.7|8406.8|8405.6|8404.7|143
1720778400000|2024-07-12 10:00:00|8406.2|8405.3|8405.5|8404.6|8407.9|8406.7|8404.7|8403.8|144
1720778700000|2024-07-12 10:05:00|8405.7|8404.8|8406.9|8405.4|8407|8405.6|8405.7|8404.8|100
1720779000000|2024-07-12 10:10:00|8406.8|8405.3|8405.3|8403.8|8407.5|8406.4|8404.9|8403.8|159
1720779300000|2024-07-12 10:15:00|8405.2|8403.7|8405.4|8404.5|8406.9|8405.4|8404.6|8403.3|149
1720779600000|2024-07-12 10:20:00|8405.7|8404.2|8406.3|8404.8|8406.3|8404.8|8404.3|8403.2|119
1720779900000|2024-07-12 10:25:00|8406.4|8404.9|8404.6|8403.7|8406.7|8405.5|8404|8402.5|150
1720780200000|2024-07-12 10:30:00|8404.5|8403.6|8405.4|8404.5|8406.1|8404.9|8404.3|8403|169
1720780500000|2024-07-12 10:35:00|8405.3|8404.4|8404.5|8403.6|8405.7|8404.4|8403.6|8402.7|118
1720780800000|2024-07-12 10:40:00|8404.4|8403.5|8404.9|8404|8405.1|8404.2|8403.4|8402.4|117
1720781100000|2024-07-12 10:45:00|8405|8404.1|8404.3|8403.4|8405.7|8404.8|8403.8|8402.9|102
1720781400000|2024-07-12 10:50:00|8404.4|8403.5|8404.2|8403.3|8405|8404.1|8403.7|8402.7|142
1720781700000|2024-07-12 10:55:00|8404.1|8403.2|8402.2|8401.3|8404.2|8403.3|8402.1|8401.2|102
1720782000000|2024-07-12 11:00:00|8402.1|8401.2|8402.4|8401.5|8403.2|8402.2|8402.1|8400.9|139
1720782300000|2024-07-12 11:05:00|8402.5|8401.6|8402.2|8400.7|8403.4|8402.3|8402|8400.5|88
1720782600000|2024-07-12 11:10:00|8402.1|8400.6|8401.4|8400.5|8402.1|8400.6|8401|8399.8|82
1720782900000|2024-07-12 11:15:00|8401.5|8400.6|8400.9|8400|8401.6|8400.7|8400.6|8399.7|83
1720783200000|2024-07-12 11:20:00|8400.8|8399.9|8402.5|8401.6|8402.8|8401.6|8400.6|8399.7|113
1720783500000|2024-07-12 11:25:00|8402.6|8401.7|8401.8|8400.9|8404|8402.8|8400.5|8399.5|124
1720783800000|2024-07-12 11:30:00|8401.9|8401|8402.4|8400.9|8402.5|8401.2|8400.5|8399.4|137
1720784100000|2024-07-12 11:35:00|8402.5|8401|8404.3|8402.8|8404.9|8403.6|8402.5|8401|128
1720784400000|2024-07-12 11:40:00|8404.1|8402.6|8402.3|8400.8|8404.2|8402.7|8402.3|8400.8|80
1720784700000|2024-07-12 11:45:00|8402.4|8400.9|8402.3|8401.4|8403.4|8402|8401.6|8400.6|117
1720785000000|2024-07-12 11:50:00|8402.2|8401.3|8401.6|8400.7|8402.4|8401.5|8400.8|8399.9|101
1720785300000|2024-07-12 11:55:00|8401.5|8400.6|8401|8400.1|8401.9|8401|8400.8|8399.7|147
1720785600000|2024-07-12 12:00:00|8401.3|8399.8|8402.9|8401.4|8403.2|8401.9|8401|8399.7|183
1720785900000|2024-07-12 12:05:00|8403|8401.5|8403.8|8402.3|8404.2|8402.8|8402.7|8401.2|207
1720786200000|2024-07-12 12:10:00|8403.7|8402.2|8404.1|8402.6|8404.8|8403.5|8403.1|8401.6|174
1720786500000|2024-07-12 12:15:00|8404|8402.5|8403.5|8402.6|8404.7|8403.2|8402.7|8401.5|228
1720786800000|2024-07-12 12:20:00|8403.6|8402.7|8401.5|8400|8403.8|8402.7|8400.8|8399.6|228
1720787100000|2024-07-12 12:25:00|8401.4|8399.9|8411.5|8400.5|8411.5|8402.8|8400.8|8399|356
1720787400000|2024-07-12 12:30:00|8411.4|8400.4|8401.5|8400|8414.9|8406.3|8400.8|8399|930
1720787700000|2024-07-12 12:35:00|8401.6|8400.1|8403.2|8402.3|8404.2|8402.7|8400.7|8399.6|567
1720788000000|2024-07-12 12:40:00|8403.1|8402.2|8402.5|8401.6|8404.6|8403.4|8402.3|8401.4|401
1720788300000|2024-07-12 12:45:00|8402.3|8401.4|8402.3|8401.4|8402.9|8402|8400.9|8400|381
1720788600000|2024-07-12 12:50:00|8402.2|8401.3|8399.7|8398.8|8402.2|8401.3|8399|8397.6|340
1720788900000|2024-07-12 12:55:00|8399.6|8398.7|8400.2|8399.3|8400.6|8399.7|8398.7|8397.8|297
1720789200000|2024-07-12 13:00:00|8400.3|8399.4|8398.6|8397.7|8400.3|8399.4|8398|8396.8|273
1720789500000|2024-07-12 13:05:00|8398.5|8397.6|8395.4|8394.5|8399.4|8398.5|8394.6|8393.7|433
1720789800000|2024-07-12 13:10:00|8395.3|8394.4|8398.3|8397.4|8398.7|8397.4|8394.6|8393.4|386
1720790100000|2024-07-12 13:15:00|8398.4|8397.5|8401|8400.1|8402.2|8401.1|8397.9|8397|444
1720790400000|2024-07-12 13:20:00|8400.9|8400|8404.3|8402.8|8404.5|8403.3|8400.7|8399.8|269
1720790700000|2024-07-12 13:25:00|8404.4|8402.9|8406.2|8405.3|8406.9|8405.7|8403.5|8402.2|357
1720791000000|2024-07-12 13:30:00|8406.1|8405.2|8405.1|8404.2|8406.4|8405.4|8403.8|8402.9|356
1720791300000|2024-07-12 13:35:00|8405.2|8404.3|8407.5|8406|8408.2|8407|8404.7|8403.8|311
1720791600000|2024-07-12 13:40:00|8407.4|8405.9|8404.7|8403.8|8408|8406.9|8404.6|8403.7|367
1720791900000|2024-07-12 13:45:00|8404.6|8403.7|8402.3|8401.4|8405|8404.1|8401.4|8400.5|333
1720792200000|2024-07-12 13:50:00|8402.2|8401.3|8402|8401.1|8403.7|8402.5|8401.7|8400.8|265
1720792500000|2024-07-12 13:55:00|8401.9|8401|8403.9|8392.9|8406.6|8401|8397.9|8392.9|342
1720792800000|2024-07-12 14:00:00|8404.7|8393.7|8398.1|8397.2|8404.7|8397.8|8395.8|8393.5|444
1720793100000|2024-07-12 14:05:00|8398.4|8396.9|8400|8398.5|8400.3|8399.2|8398|8396.7|271
1720793400000|2024-07-12 14:10:00|8399.9|8398.4|8398.5|8397.6|8400.3|8399.1|8397.6|8396.7|376
1720793700000|2024-07-12 14:15:00|8398.4|8397.5|8398|8397.1|8399.6|8398.1|8395.7|8394.8|377
1720794000000|2024-07-12 14:20:00|8398.1|8397.2|8397.7|8396.8|8399.4|8398.5|8396.4|8395.5|404
1720794300000|2024-07-12 14:25:00|8397.6|8396.7|8394|8393.1|8397.7|8396.8|8393.1|8392.1|428
1720794600000|2024-07-12 14:30:00|8394.3|8393.4|8394.6|8393.1|8396|8394.5|8393.1|8391.9|344
1720794900000|2024-07-12 14:35:00|8394.4|8392.9|8395.4|8394.5|8395.8|8394.7|8392.4|8391.1|248
1720795200000|2024-07-12 14:40:00|8395.3|8394.4|8395.8|8394.9|8396.2|8395.3|8393.9|8392.9|167
1720795500000|2024-07-12 14:45:00|8396.1|8395.2|8397.5|8396.6|8397.8|8396.7|8394.8|8393.6|316
1720795800000|2024-07-12 14:50:00|8397.4|8396.5|8398.6|8397.1|8398.9|8397.4|8396.2|8395.3|274
1720796100000|2024-07-12 14:55:00|8398.5|8397|8398.9|8398|8399.2|8398.3|8397|8395.5|340
1720796400000|2024-07-12 15:00:00|8399|8398.1|8398.9|8398|8400.6|8399.4|8398.8|8397.7|262
1720796700000|2024-07-12 15:05:00|8399|8398.1|8398.8|8397.9|8400.3|8399.2|8397.8|8396.9|204
1720797000000|2024-07-12 15:10:00|8398.9|8398|8398.8|8397.9|8399.9|8398.9|8398.1|8397.2|176
1720797300000|2024-07-12 15:15:00|8398.7|8397.8|8396.4|8395.5|8398.8|8397.9|8396.4|8395.5|175
1720797600000|2024-07-12 15:20:00|8396.3|8395.4|8396.9|8396|8397.4|8396.5|8395.5|8394.6|179
1720797900000|2024-07-12 15:25:00|8396.8|8395.9|8397.4|8396.5|8397.9|8397|8396.5|8395.5|130
1720798200000|2024-07-12 15:30:00|8397.5|8396.6|8397.7|8396.2|8397.9|8396.9|8396.6|8395.7|156
1720798500000|2024-07-12 15:35:00|8397.6|8396.1|8397.5|8396.6|8398.5|8397.6|8397.3|8396|121
1720798800000|2024-07-12 15:40:00|8397.6|8396.7|8397|8396.1|8398.2|8397.2|8396.6|8395.7|126
1720799100000|2024-07-12 15:45:00|8396.8|8395.9|8396.2|8395.3|8397|8396.1|8395.4|8394.5|125
1720799400000|2024-07-12 15:50:00|8396.1|8395.2|8398.2|8397.3|8398.6|8397.7|8396.1|8395.2|163
1720799700000|2024-07-12 15:55:00|8398.3|8397.4|8396.3|8395.4|8398.3|8397.4|8395.8|8394.9|204
1720800000000|2024-07-12 16:00:00|8396.4|8395.5|8397.1|8396.2|8397.5|8396.6|8396.4|8395.5|104
1720800300000|2024-07-12 16:05:00|8397.2|8396.3|8396.4|8395.5|8397.2|8396.3|8395.8|8394.9|122
1720800600000|2024-07-12 16:10:00|8396.3|8395.4|8394.2|8393.3|8396.4|8395.5|8394.2|8393.3|98
1720800900000|2024-07-12 16:15:00|8394.1|8393.2|8395|8394.1|8395.3|8394.4|8393.9|8393|115
1720801200000|2024-07-12 16:20:00|8395.1|8394.2|8396.4|8395.5|8396.8|8395.9|8395|8394.1|104
1720801500000|2024-07-12 16:25:00|8396.3|8395.4|8395.9|8395|8396.8|8395.9|8395.5|8394.5|126
1720801800000|2024-07-12 16:30:00|8396|8395.1|8395.2|8394.3|8396|8395.1|8395.2|8394|79
1720802100000|2024-07-12 16:35:00|8395.3|8394.4|8396.3|8395.4|8396.6|8395.6|8395.3|8394.4|69
1720802400000|2024-07-12 16:40:00|8396.2|8395.3|8396.3|8395.4|8396.9|8396|8396|8395.1|70
1720802700000|2024-07-12 16:45:00|8396.2|8395.3|8395.9|8395|8396.7|8395.8|8395.7|8394.8|91
1720803000000|2024-07-12 16:50:00|8395.8|8394.9|8396.5|8395.6|8396.6|8395.7|8395.8|8394.9|48
1720803300000|2024-07-12 16:55:00|8396.4|8395.5|8396.9|8396|8397.2|8396|8396|8395.1|64
1720803600000|2024-07-12 17:00:00|8396.8|8395.9|8397|8396.1|8397.3|8396.4|8396.5|8395.6|65
1720803900000|2024-07-12 17:05:00|8396.9|8396|8397.6|8396.7|8397.6|8396.7|8396.9|8396|62
1720804200000|2024-07-12 17:10:00|8397.7|8396.8|8398.5|8397.6|8399.1|8398.2|8397.7|8396.8|90
1720804500000|2024-07-12 17:15:00|8398.4|8397.5|8397.9|8397|8398.7|8397.8|8397.8|8396.9|66
1720804800000|2024-07-12 17:20:00|8398|8397.1|8397.4|8396.5|8398|8397.1|8397|8396.1|80
1720805100000|2024-07-12 17:25:00|8397.3|8396.4|8396.8|8395.9|8397.3|8396.4|8396.7|8395.8|57
1720805400000|2024-07-12 17:30:00|8396.7|8395.8|8397|8396.1|8397.2|8396.1|8396|8395.1|70
1720805700000|2024-07-12 17:35:00|8397.1|8396.2|8397.3|8396.4|8397.4|8396.5|8396.3|8395.4|56
1720806000000|2024-07-12 17:40:00|8397.4|8396.5|8397.4|8395.9|8397.7|8396.5|8396.8|8395.9|81
1720806300000|2024-07-12 17:45:00|8397|8396.1|8397.3|8396.4|8397.6|8396.6|8396.9|8395.4|57
1720806600000|2024-07-12 17:50:00|8397.5|8396|8397.5|8396.6|8397.8|8396.8|8396.9|8395.5|76
1720806900000|2024-07-12 17:55:00|8397.7|8396.8|8397.3|8396.4|8397.8|8396.9|8397.1|8396.2|52
1720807200000|2024-07-12 18:00:00|8397.2|8396.3|8396.6|8395.1|8397.5|8396.5|8395.7|8394.8|78
1720807500000|2024-07-12 18:05:00|8396.3|8395.4|8396.4|8395.5|8396.7|8395.5|8395.8|8394.3|77
1720807800000|2024-07-12 18:10:00|8396.5|8395.6|8396.6|8395.7|8397.2|8396.3|8396.5|8395.6|46
1720808100000|2024-07-12 18:15:00|8396.5|8395.6|8396.4|8395.5|8397|8396.1|8396.3|8395.4|54
1720808400000|2024-07-12 18:20:00|8396.3|8395.4|8396|8395.1|8397.3|8396.4|8396|8395.1|58
1720808700000|2024-07-12 18:25:00|8396.1|8395.2|8396.5|8395.6|8396.8|8395.8|8395.9|8395|40
1720809000000|2024-07-12 18:30:00|8396.4|8395.5|8396|8395.1|8396.8|8395.9|8395.9|8395|64
1720809300000|2024-07-12 18:35:00|8395.9|8395|8395.6|8394.7|8396.3|8395.4|8395.5|8394.6|52
1720809600000|2024-07-12 18:40:00|8395.7|8394.8|8396.1|8395.2|8396.3|8395.4|8395.7|8394.8|54
1720809900000|2024-07-12 18:45:00|8396.2|8395.3|8396.4|8395.5|8396.8|8395.8|8396.2|8394.8|72
1720810200000|2024-07-12 18:50:00|8396.6|8395.1|8396.6|8395.1|8397.1|8395.9|8396.3|8395.1|50
1720810500000|2024-07-12 18:55:00|8396.7|8395.2|8397|8395.5|8397.2|8395.9|8396.3|8394.8|56
1720810800000|2024-07-12 19:00:00|8397.1|8395.6|8397.5|8396.6|8397.6|8396.7|8396.7|8395.4|47
1720811100000|2024-07-12 19:05:00|8397.4|8396.5|8398.7|8397.8|8398.8|8397.9|8397.3|8396|73
1720811400000|2024-07-12 19:10:00|8398.6|8397.7|8398.8|8397.9|8399.1|8398.2|8398.2|8397.2|70
1720811700000|2024-07-12 19:15:00|8398.9|8398|8399.5|8398.6|8399.5|8398.6|8398.8|8397.9|73
1720812000000|2024-07-12 19:20:00|8399.4|8398.5|8399.4|8398.5|8399.7|8398.8|8398.9|8398|61
1720812300000|2024-07-12 19:25:00|8399.5|8398.6|8399.5|8398.6|8400.3|8399.2|8399.4|8398.3|86
1720812600000|2024-07-12 19:30:00|8399.4|8398.5|8399.9|8399|8400.4|8399.1|8399.3|8398.4|90
1720812900000|2024-07-12 19:35:00|8400|8399.1|8400.1|8399.2|8400.6|8399.3|8399.9|8398.7|86
1720813200000|2024-07-12 19:40:00|8400.4|8398.9|8400.4|8398.9|8400.5|8399.3|8399.8|8398.6|74
1720813500000|2024-07-12 19:45:00|8400.1|8399.2|8399.8|8398.9|8400.1|8399.2|8399.3|8398.1|54
1720813800000|2024-07-12 19:50:00|8399.9|8399|8400.1|8399.2|8400.5|8399.4|8399.7|8398.6|102
1720814100000|2024-07-12 19:55:00|8400.2|8399.3|8399.2|8397.7|8400.8|8399.7|8398.4|8397.3|103
1720814400000|2024-07-12 20:00:00|8399.3|8397.8|8399.1|8397.6|8399.7|8398.2|8398.3|8397.4|83
1720814700000|2024-07-12 20:05:00|8399|8397.5|8399.2|8397.7|8399.3|8397.9|8398.7|8397.3|39
1720815000000|2024-07-12 20:10:00|8399.3|8397.8|8399.5|8398|8399.6|8398.1|8399.1|8397.6|34
1720815300000|2024-07-12 20:15:00|8399.6|8398.1|8399.5|8398|8399.7|8398.2|8399.4|8397.9|23
1720815600000|2024-07-12 20:20:00|8399.4|8397.9|8399.6|8398.1|8399.9|8398.4|8399.4|8397.9|17
1720815900000|2024-07-12 20:25:00|8399.7|8398.2|8398.6|8397.1|8399.7|8398.2|8398.3|8396.8|40
1720816200000|2024-07-12 20:30:00|8398.5|8397|8398.6|8397.1|8399|8397.5|8398.5|8397|39
1720816500000|2024-07-12 20:35:00|8398.5|8397|8398.6|8397.1|8398.8|8397.3|8398.4|8396.9|34
1720816800000|2024-07-12 20:40:00|8398.5|8397|8398.2|8396.7|8398.9|8397.4|8398.2|8396.7|50
1720817100000|2024-07-12 20:45:00|8397.8|8396.3|8398.2|8396.7|8398.5|8397|8397.3|8395.8|75
1720817400000|2024-07-12 20:50:00|8398.3|8396.8|8397.4|8395.9|8398.7|8397.2|8397.1|8395.6|80
1720817700000|2024-07-12 20:55:00|8397.9|8395.5|8402.3|8390.4|8403.7|8395.5|8396.8|8390|242
1720987200000|2024-07-14 20:00:00|8400.7|8388.7|8400.9|8384.8|8404.8|8394.2|8399.9|8382.7|43
1720987500000|2024-07-14 20:05:00|8400.3|8384|8401.4|8383.2|8403|8387.6|8397.5|8383.1|43
1720987800000|2024-07-14 20:10:00|8401.3|8381.4|8400.7|8385.4|8402|8385.6|8400.7|8381.4|9
1720988100000|2024-07-14 20:15:00|8400.2|8385.5|8397.9|8383.9|8400.3|8388.3|8397.9|8383.2|28
1720988400000|2024-07-14 20:20:00|8398.4|8384|8399.1|8385.9|8400.6|8386.3|8398.1|8384|34
1720988700000|2024-07-14 20:25:00|8399|8386|8404.8|8389.3|8406.6|8389.3|8399|8385.6|26
1720989000000|2024-07-14 20:30:00|8405|8389.2|8402.8|8387.7|8405|8389.7|8402.8|8387.7|8
1720989300000|2024-07-14 20:35:00|8402.3|8387.2|8401.5|8386.2|8402.3|8387.2|8401|8384.9|19
1720989600000|2024-07-14 20:40:00|8402.8|8386.3|8401.5|8386.5|8402.8|8386.5|8401.5|8384.3|4
1720989900000|2024-07-14 20:45:00|8401.4|8386.8|8400.8|8386.9|8401.4|8386.9|8400.8|8386.8|4
1720990200000|2024-07-14 20:50:00|8401.3|8387.3|8402.9|8385.3|8402.9|8387.5|8401.3|8384.9|7
1720990500000|2024-07-14 20:55:00|8403.4|8384.9|8400.9|8389|8403.6|8390.1|8400.2|8384.9|22
1720990800000|2024-07-14 21:00:00|8400.2|8390.3|8398.2|8386.3|8402.1|8390.3|8395.9|8384|102
1720991100000|2024-07-14 21:05:00|8398|8386.1|8400.1|8388.2|8401.3|8389.5|8397|8385.1|76
1720991400000|2024-07-14 21:10:00|8402|8390.1|8402|8390.1|8403|8391.1|8396.8|8384.9|150
1720991700000|2024-07-14 21:15:00|8401.9|8390|8398.9|8387|8403.1|8391.2|8397.5|8385.6|201
1720992000000|2024-07-14 21:20:00|8398.8|8386.9|8400.3|8388.4|8401.2|8389.9|8397.8|8385.9|95
1720992300000|2024-07-14 21:25:00|8400.4|8388.5|8398.8|8386.9|8400.4|8388.5|8397.5|8385.6|98
1720992600000|2024-07-14 21:30:00|8398.6|8386.7|8399.1|8387.2|8400.6|8389.6|8397.7|8385.9|159
1720992900000|2024-07-14 21:35:00|8399.2|8387.3|8397.8|8387.2|8399.5|8388.7|8397.6|8386.7|222
1720993200000|2024-07-14 21:40:00|8398|8387.3|8398.3|8386.4|8400.9|8389|8397.2|8386.4|128
1720993500000|2024-07-14 21:45:00|8398|8386.1|8397.4|8385.5|8400.4|8388.5|8396.6|8385|113
1720993800000|2024-07-14 21:50:00|8397.5|8385.6|8398.5|8386.9|8399.4|8389|8396.3|8385.5|165
1720994100000|2024-07-14 21:55:00|8398.6|8387|8396.1|8387.9|8400.9|8389.6|8395.8|8386.9|167
1720994400000|2024-07-14 22:00:00|8395.8|8387.6|8397.2|8393.8|8400.2|8395|8395.4|8387.4|391
1720994700000|2024-07-14 22:05:00|8396.7|8394.3|8397.3|8395.8|8398.2|8396.7|8396.3|8394.2|158
1720995000000|2024-07-14 22:10:00|8397.5|8396|8398.9|8397.4|8399|8397.5|8397.3|8395.4|67
1720995300000|2024-07-14 22:15:00|8398.8|8397.3|8397.6|8396.1|8398.8|8397.3|8397|8395.5|112
1720995600000|2024-07-14 22:20:00|8397.5|8396|8397.6|8396.1|8398.2|8396.7|8397.4|8395.9|79
1720995900000|2024-07-14 22:25:00|8397.7|8396.2|8397|8395.5|8398.3|8396.8|8397|8395.5|61
1720996200000|2024-07-14 22:30:00|8396.9|8395.4|8396.8|8395.3|8397.1|8395.6|8395.7|8394.2|76
1720996500000|2024-07-14 22:35:00|8396.9|8395.4|8395.8|8394.3|8397|8395.5|8395.5|8394|52
1720996800000|2024-07-14 22:40:00|8395.9|8394.4|8396.6|8395.1|8397.2|8395.7|8395.9|8394.4|53
1720997100000|2024-07-14 22:45:00|8396.7|8395.2|8397.1|8395.6|8397.1|8395.6|8396.7|8395.2|14
1720997400000|2024-07-14 22:50:00|8397.3|8395.8|8397.3|8395.8|8397.5|8396|8396.7|8395.2|43
1720997700000|2024-07-14 22:55:00|8397.2|8395.7|8395.9|8394.4|8397.5|8396|8395.8|8394.3|66
1720998000000|2024-07-14 23:00:00|8395.8|8394.3|8396|8394.5|8396.8|8395.3|8395.7|8394.2|81
1720998300000|2024-07-14 23:05:00|8396.1|8394.6|8396.3|8394.8|8396.5|8395|8395.6|8394.1|78
1720998600000|2024-07-14 23:10:00|8396.4|8394.9|8396.4|8394.9|8397|8395.5|8395.9|8394.4|61
1720998900000|2024-07-14 23:15:00|8396.3|8394.8|8396.1|8394.6|8396.4|8394.9|8395.5|8394|49
1720999200000|2024-07-14 23:20:00|8396|8394.5|8395.3|8393.8|8396.5|8395|8395.1|8393.6|64
1720999500000|2024-07-14 23:25:00|8395.4|8393.9|8395.1|8393.6|8395.6|8394.1|8394.7|8393.4|48
1720999800000|2024-07-14 23:30:00|8395|8393.5|8395.2|8393.7|8395.5|8394|8395|8393.5|30
1721000100000|2024-07-14 23:35:00|8395.1|8393.6|8395|8393.5|8395.6|8394.1|8394.9|8393.4|42
1721000400000|2024-07-14 23:40:00|8394.8|8393.3|8395.5|8394|8395.6|8394.1|8394.7|8393.2|30
1721000700000|2024-07-14 23:45:00|8395.8|8394.3|8395.4|8393.9|8396|8394.5|8395.3|8393.8|40
1721001000000|2024-07-14 23:50:00|8395.5|8394|8395.9|8394.4|8395.9|8394.4|8395|8393.8|38
1721001300000|2024-07-14 23:55:00|8395.7|8394.2|8395.7|8394.2|8396|8394.5|8395.3|8393.8|35
1721001600000|2024-07-15 00:00:00|8395.8|8394.3|8397|8395.5|8397.1|8395.6|8395.4|8394.1|98
1721001900000|2024-07-15 00:05:00|8396.9|8395.4|8398|8396.5|8398.1|8396.6|8396.5|8395.1|107
1721002200000|2024-07-15 00:10:00|8398.1|8396.6|8397.7|8396.2|8398.4|8396.9|8397.6|8396.1|54
1721002500000|2024-07-15 00:15:00|8397.6|8396.1|8398.3|8397.4|8399|8397.5|8397.6|8396.1|56
1721002800000|2024-07-15 00:20:00|8398.5|8397|8397.5|8396.6|8398.6|8397.5|8397.4|8395.9|43
1721003100000|2024-07-15 00:25:00|8397.4|8396.5|8398.5|8397|8398.8|8397.3|8397.4|8396.2|44
1721003400000|2024-07-15 00:30:00|8398.4|8396.9|8398.5|8397|8398.8|8397.3|8398.3|8396.8|46
1721003700000|2024-07-15 00:35:00|8398.6|8397.1|8398.5|8397|8398.8|8397.4|8398|8396.7|43
1721004000000|2024-07-15 00:40:00|8398.4|8396.9|8399|8397.5|8399|8397.6|8398.4|8396.9|42
1721004300000|2024-07-15 00:45:00|8398.9|8397.4|8398.7|8397.2|8399.1|8397.6|8398.3|8396.8|71
1721004600000|2024-07-15 00:50:00|8398.8|8397.3|8398.9|8397.4|8399.1|8397.6|8398.5|8397|54
1721004900000|2024-07-15 00:55:00|8398.7|8397.2|8398.2|8396.7|8398.9|8397.4|8398|8396.5|64
1721005200000|2024-07-15 01:00:00|8398.3|8396.8|8398.7|8397.2|8398.7|8397.3|8397.7|8396.5|77
1721005500000|2024-07-15 01:05:00|8398.8|8397.3|8399.4|8397.9|8399.5|8398|8398.7|8397.2|48
1721005800000|2024-07-15 01:10:00|8399.3|8397.8|8399.1|8397.6|8399.6|8398.1|8398.9|8397.4|71
1721006100000|2024-07-15 01:15:00|8399|8397.5|8398.9|8397.4|8399.2|8397.7|8398.6|8397.1|73
1721006400000|2024-07-15 01:20:00|8399|8397.5|8398.5|8397|8399.1|8397.6|8398.5|8397|25
1721006700000|2024-07-15 01:25:00|8398.6|8397.1|8398.6|8397.1|8398.8|8397.3|8397.9|8396.7|28
1721007000000|2024-07-15 01:30:00|8398.3|8397.4|8398.7|8397.2|8398.7|8397.5|8398.3|8396.9|27
1721007300000|2024-07-15 01:35:00|8398.6|8397.1|8398.4|8396.9|8398.7|8397.2|8398|8396.6|39
1721007600000|2024-07-15 01:40:00|8398.5|8397|8398.7|8397.2|8399|8397.7|8398.4|8397|29
1721007900000|2024-07-15 01:45:00|8398.6|8397.1|8398.3|8396.8|8399.2|8397.9|8398.3|8396.8|46
1721008200000|2024-07-15 01:50:00|8398.4|8396.9|8398.8|8397.3|8398.8|8397.3|8398.4|8396.9|22
1721008500000|2024-07-15 01:55:00|8398.9|8397.4|8399.3|8397.8|8399.7|8398.2|8398.7|8397.2|41
1721008800000|2024-07-15 02:00:00|8399.5|8398|8399.4|8397.9|8399.7|8398.2|8398.9|8397.4|59
1721009100000|2024-07-15 02:05:00|8399.5|8398|8398.8|8397.3|8399.6|8398.3|8398.3|8397|51
1721009400000|2024-07-15 02:10:00|8398.6|8397.7|8398.1|8396.6|8399.1|8397.8|8397.9|8396.5|54
1721009700000|2024-07-15 02:15:00|8398.2|8396.7|8397.7|8396.8|8398.2|8396.9|8397.7|8396.2|30
1721010000000|2024-07-15 02:20:00|8397.6|8396.7|8397.7|8396.2|8398.1|8396.8|8397.5|8396.1|44
1721010300000|2024-07-15 02:25:00|8397.8|8396.3|8398.3|8396.8|8398.4|8396.9|8397.4|8396.2|21
1721010600000|2024-07-15 02:30:00|8398.4|8396.9|8398.2|8396.7|8398.5|8397|8397.9|8396.4|27
1721010900000|2024-07-15 02:35:00|8398.1|8396.6|8398.6|8397.1|8399|8397.6|8398.1|8396.6|30
1721011200000|2024-07-15 02:40:00|8398.8|8397.3|8398.3|8396.8|8398.8|8397.3|8398.1|8396.6|44
1721011500000|2024-07-15 02:45:00|8398|8396.5|8397.4|8396.5|8398|8396.5|8397.4|8396.1|24
1721011800000|2024-07-15 02:50:00|8397.3|8396.4|8397.5|8396|8397.8|8396.6|8397.1|8395.9|31
1721012100000|2024-07-15 02:55:00|8397.4|8395.9|8398.1|8396.6|8398.1|8396.9|8397.2|8395.9|26
1721012400000|2024-07-15 03:00:00|8398|8396.5|8398.3|8396.8|8398.3|8397.1|8397.6|8396.3|45
1721012700000|2024-07-15 03:05:00|8398.2|8396.7|8398|8396.5|8398.3|8396.8|8397.7|8396.2|44
1721013000000|2024-07-15 03:10:00|8397.9|8396.4|8397.8|8396.9|8398.2|8397|8397.8|8396.3|10
1721013300000|2024-07-15 03:15:00|8397.9|8397|8398|8396.5|8398.2|8397|8397.5|8396.3|20
1721013600000|2024-07-15 03:20:00|8398.1|8396.6|8398.2|8396.7|8398.4|8396.9|8398|8396.5|13
1721013900000|2024-07-15 03:25:00|8398.1|8396.6|8398.1|8396.6|8398.3|8396.9|8397.8|8396.3|21
1721014200000|2024-07-15 03:30:00|8398.2|8396.7|8398.2|8396.7|8398.5|8397.3|8398|8396.7|22
1721014500000|2024-07-15 03:35:00|8398|8396.5|8398.3|8397.4|8398.6|8397.5|8398|8396.5|21
1721014800000|2024-07-15 03:40:00|8398.2|8397.3|8398.6|8397.1|8398.7|8397.4|8398.2|8397|14
1721015100000|2024-07-15 03:45:00|8398.7|8397.2|8398|8396.5|8398.7|8397.2|8398|8396.5|24
1721015400000|2024-07-15 03:50:00|8397.9|8396.4|8397.7|8396.2|8397.9|8396.4|8397.6|8396.1|25
1721015700000|2024-07-15 03:55:00|8397.8|8396.3|8397.3|8396.4|8397.8|8396.4|8397.2|8395.7|21
1721016000000|2024-07-15 04:00:00|8397.6|8396.1|8397.5|8396.6|8397.8|8396.6|8397.5|8396|18
1721016300000|2024-07-15 04:05:00|8397.6|8396.7|8397.4|8396.5|8398.1|8396.9|8397.2|8396|37
1721016600000|2024-07-15 04:10:00|8397.3|8396.4|8397.4|8396.5|8397.7|8396.6|8397.3|8396|13
1721016900000|2024-07-15 04:15:00|8397.7|8396.2|8398.2|8396.7|8398.2|8397|8397.6|8396.1|26
1721017200000|2024-07-15 04:20:00|8398.1|8396.6|8398.2|8396.7|8398.3|8397|8397.8|8396.5|38
1721017500000|2024-07-15 04:25:00|8398.1|8396.6|8397.5|8396|8398.1|8397|8396.8|8395.6|29
1721017800000|2024-07-15 04:30:00|8397.1|8396.2|8397.2|8396.3|8397.5|8396.3|8397|8395.8|16
1721018100000|2024-07-15 04:35:00|8397.1|8396.2|8397.6|8396.1|8397.7|8396.4|8396.8|8395.8|22
1721018400000|2024-07-15 04:40:00|8397.8|8396.3|8397.6|8396.1|8397.9|8396.7|8397.5|8396|21
1721018700000|2024-07-15 04:45:00|8397.5|8396|8398|8396.5|8398|8396.5|8397.1|8395.9|20
1721019000000|2024-07-15 04:50:00|8397.9|8396.4|8397.6|8396.7|8398|8396.7|8397.4|8396.1|16
1721019300000|2024-07-15 04:55:00|8397.7|8396.8|8396.7|8395.2|8397.8|8396.9|8396.7|8395.2|31
1721019600000|2024-07-15 05:00:00|8396.6|8395.1|8397|8395.5|8397|8395.5|8396.6|8395.1|35
1721019900000|2024-07-15 05:05:00|8397.1|8395.6|8396.5|8395|8397.3|8396.2|8396.5|8395|27
1721020200000|2024-07-15 05:10:00|8396.6|8395.1|8396.9|8395.4|8396.9|8395.6|8396.3|8394.8|27
1721020500000|2024-07-15 05:15:00|8396.7|8395.2|8396.3|8394.8|8396.7|8395.2|8395.8|8394.5|36
1721020800000|2024-07-15 05:20:00|8396.4|8394.9|8396.2|8394.7|8396.6|8395.2|8395.7|8394.5|23
1721021100000|2024-07-15 05:25:00|8396.1|8394.6|8396.6|8395.1|8397.1|8395.6|8396.1|8394.6|35
1721021400000|2024-07-15 05:30:00|8396.2|8395.3|8396.1|8394.6|8396.8|8395.3|8396.1|8394.6|26
1721021700000|2024-07-15 05:35:00|8396.2|8394.7|8396.7|8395.2|8397|8395.5|8396.2|8394.7|39
1721022000000|2024-07-15 05:40:00|8396.8|8395.3|8396.5|8395|8396.9|8395.4|8396.4|8394.9|29
1721022300000|2024-07-15 05:45:00|8396.6|8395.1|8397.8|8396.9|8397.9|8396.9|8396.6|8395.1|39
1721022600000|2024-07-15 05:50:00|8397.7|8396.8|8398.3|8396.8|8398.4|8397|8397.5|8396.2|26
1721022900000|2024-07-15 05:55:00|8398.4|8396.9|8397.3|8395.8|8398.4|8396.9|8397.1|8395.6|46
1721023200000|2024-07-15 06:00:00|8397.4|8395.9|8396.5|8395|8397.4|8395.9|8396|8394.7|121
1721023500000|2024-07-15 06:05:00|8396.7|8395.2|8397.1|8395.6|8397.6|8396.1|8395.6|8394.3|128
1721023800000|2024-07-15 06:10:00|8397.2|8395.7|8397|8396.1|8397.9|8396.4|8397|8395.5|78
1721024100000|2024-07-15 06:15:00|8397.4|8395.9|8397.7|8396.2|8398|8396.6|8396.6|8395.1|118
1721024400000|2024-07-15 06:20:00|8397.8|8396.3|8397.7|8396.2|8399.4|8397.9|8397.1|8395.8|131
1721024700000|2024-07-15 06:25:00|8397.8|8396.3|8398.1|8396.6|8399.2|8397.7|8397.3|8395.8|119
1721025000000|2024-07-15 06:30:00|8398.2|8396.7|8397.7|8396.2|8398.2|8396.8|8396.7|8395.4|120
1721025300000|2024-07-15 06:35:00|8397.6|8396.1|8398.7|8397.2|8399|8397.5|8397.2|8395.9|111
1721025600000|2024-07-15 06:40:00|8398.6|8397.1|8398.3|8396.8|8399|8397.5|8397.5|8396.3|111
1721025900000|2024-07-15 06:45:00|8398.4|8396.9|8397.8|8396.3|8399.8|8398.3|8397.2|8396.2|100
1721026200000|2024-07-15 06:50:00|8397.5|8396.6|8397.5|8396|8398.1|8396.6|8396.4|8395.2|112
1721026500000|2024-07-15 06:55:00|8397.4|8395.9|8396.8|8395.3|8398.2|8396.7|8395.9|8394.8|137
1721026800000|2024-07-15 07:00:00|8396.7|8395.2|8397|8396.1|8397.9|8396.5|8396.4|8395.2|165
1721027100000|2024-07-15 07:05:00|8397.4|8395.9|8397.3|8395.8|8398.2|8396.7|8395.3|8393.8|148
1721027400000|2024-07-15 07:10:00|8397.1|8396.2|8395.1|8394.2|8397.6|8396.5|8394.4|8393.5|157
1721027700000|2024-07-15 07:15:00|8395.2|8394.3|8395|8393.5|8395.8|8394.7|8394.5|8393.5|132
1721028000000|2024-07-15 07:20:00|8395.2|8393.7|8394.1|8393.2|8395.7|8394.8|8393.9|8392.7|143
1721028300000|2024-07-15 07:25:00|8394.2|8393.3|8392.6|8391.1|8394.4|8393.5|8392|8391|139
1721028600000|2024-07-15 07:30:00|8392.4|8391.5|8392.7|8391.8|8393.6|8392.1|8391.8|8390.3|218
1721028900000|2024-07-15 07:35:00|8392.9|8392|8394|8393.1|8394.8|8393.6|8392.5|8391|132
1721029200000|2024-07-15 07:40:00|8393.9|8393|8393.6|8392.7|8394.4|8393.3|8393.1|8392|137
1721029500000|2024-07-15 07:45:00|8393.5|8392.6|8393.9|8393|8394.8|8393.3|8392.4|8391.2|157
1721029800000|2024-07-15 07:50:00|8394|8393.1|8393.4|8392.5|8394.7|8393.8|8393.2|8392|124
1721030100000|2024-07-15 07:55:00|8393.5|8392.6|8393.4|8392.5|8394.4|8393.2|8392.3|8391.1|146
1721030400000|2024-07-15 08:00:00|8393.3|8392.4|8393.6|8392.7|8395.1|8394|8392.8|8391.9|159
1721030700000|2024-07-15 08:05:00|8393.5|8392.6|8395.2|8394.3|8395.5|8394.5|8392.9|8392|148
1721031000000|2024-07-15 08:10:00|8395.1|8394.2|8396.3|8395.4|8396.9|8395.8|8395.1|8394.1|144
1721031300000|2024-07-15 08:15:00|8396.2|8395.3|8397.4|8395.9|8398.6|8397.6|8395.6|8394.5|126
1721031600000|2024-07-15 08:20:00|8397.5|8396|8399.8|8398.3|8400.4|8399.1|8396.5|8395.4|138
1721031900000|2024-07-15 08:25:00|8399.9|8398.4|8398.3|8397.4|8400.4|8398.9|8397.6|8396.6|88
1721032200000|2024-07-15 08:30:00|8398.4|8397.5|8399|8398.1|8400.1|8398.7|8397.9|8397|85
1721032500000|2024-07-15 08:35:00|8398.9|8398|8399.4|8397.9|8399.4|8398|8397.8|8396.6|87
1721032800000|2024-07-15 08:40:00|8399.2|8397.7|8399.7|8398.8|8400.2|8399.1|8398.6|8397.7|72
1721033100000|2024-07-15 08:45:00|8399.6|8398.7|8399.8|8398.9|8400.4|8399|8399.3|8397.8|91
1721033400000|2024-07-15 08:50:00|8400|8399.1|8400.7|8399.2|8401.7|8400.4|8399.7|8398.8|119
1721033700000|2024-07-15 08:55:00|8400.6|8399.1|8399|8397.5|8400.8|8399.3|8398.5|8397.3|121
1721034000000|2024-07-15 09:00:00|8398.9|8397.4|8399.7|8398.8|8400.1|8399|8397.6|8396.4|123
1721034300000|2024-07-15 09:05:00|8399.8|8398.9|8400.8|8399.3|8401.2|8400|8399.1|8398.2|107
1721034600000|2024-07-15 09:10:00|8400.7|8399.2|8397.5|8396.6|8401|8400.1|8397.4|8396.3|144
1721034900000|2024-07-15 09:15:00|8397.6|8396.7|8400.1|8398.6|8400.9|8399.7|8397.4|8396.3|142
1721035200000|2024-07-15 09:20:00|8400|8398.5|8399.2|8397.7|8400.1|8398.6|8398.6|8397.4|104
1721035500000|2024-07-15 09:25:00|8399.4|8397.9|8399.4|8397.9|8401.4|8399.9|8399|8397.9|98
1721035800000|2024-07-15 09:30:00|8399.5|8398|8400.2|8399.3|8402|8400.5|8399.2|8398|136
1721036100000|2024-07-15 09:35:00|8400.3|8399.4|8403.4|8401.9|8403.8|8402.3|8400.1|8399.2|120
1721036400000|2024-07-15 09:40:00|8403.3|8401.8|8402.8|8401.9|8403.7|8402.5|8401.8|8400.3|133
1721036700000|2024-07-15 09:45:00|8403.1|8401.6|8402.9|8401.4|8403.8|8402.3|8402.1|8400.6|115
1721037000000|2024-07-15 09:50:00|8403|8401.5|8403.8|8402.9|8404|8403.1|8402.3|8401.2|90
1721037300000|2024-07-15 09:55:00|8403.9|8403|8406.5|8405|8406.7|8405.2|8403.6|8402.4|225
1721037600000|2024-07-15 10:00:00|8406.4|8404.9|8407.6|8406.1|8408|8406.5|8406.4|8404.9|190
1721037900000|2024-07-15 10:05:00|8407.5|8406|8406.6|8405.7|8408.4|8407|8406.6|8405.5|148
1721038200000|2024-07-15 10:10:00|8406.7|8405.8|8407.9|8406.4|8408.1|8406.9|8406.3|8404.8|142
1721038500000|2024-07-15 10:15:00|8407.8|8406.3|8408.4|8407.5|8409.3|8408|8407.4|8405.9|139
1721038800000|2024-07-15 10:20:00|8408.6|8407.7|8412|8410.5|8412.6|8411.2|8408.6|8407.2|217
1721039100000|2024-07-15 10:25:00|8412.1|8410.6|8411.1|8409.6|8412.2|8411|8410.8|8409.5|188
1721039400000|2024-07-15 10:30:00|8411.2|8409.7|8409.9|8409|8411.2|8410.1|8409.9|8408.6|132
1721039700000|2024-07-15 10:35:00|8409.8|8408.9|8409|8408.1|8410.1|8409|8408|8406.9|161
1721040000000|2024-07-15 10:40:00|8408.9|8408|8409.3|8408.4|8410.3|8408.8|8408.6|8407.3|118
1721040300000|2024-07-15 10:45:00|8409.4|8408.5|8409.6|8408.1|8410.1|8408.8|8408.6|8407.6|109
1721040600000|2024-07-15 10:50:00|8409.3|8408.4|8407.5|8406.6|8409.8|8408.8|8407.4|8406.1|110
1721040900000|2024-07-15 10:55:00|8407.4|8406.5|8406.7|8405.2|8408.7|8407.3|8406.7|8405.2|173
1721041200000|2024-07-15 11:00:00|8406.6|8405.1|8409.7|8408.2|8410|8408.8|8405.6|8404.1|219
1721041500000|2024-07-15 11:05:00|8409.4|8408.5|8408.9|8408|8409.7|8408.8|8408.8|8407.7|115
1721041800000|2024-07-15 11:10:00|8408.8|8407.9|8408|8407.1|8409.1|8407.9|8407.3|8406.2|147
1721042100000|2024-07-15 11:15:00|8408.1|8407.2|8408.3|8406.8|8408.9|8407.4|8407.4|8406.1|128
1721042400000|2024-07-15 11:20:00|8408.4|8406.9|8408.8|8407.3|8408.8|8407.3|8407.9|8406.4|112
1721042700000|2024-07-15 11:25:00|8408.9|8407.4|8408.1|8407.2|8409.3|8408.4|8407.7|8406.6|123
1721043000000|2024-07-15 11:30:00|8408.2|8407.3|8408.6|8407.7|8409.5|8408.6|8408|8407|100
1721043300000|2024-07-15 11:35:00|8408.7|8407.8|8408.3|8407.4|8408.9|8407.9|8407.7|8406.8|90
1721043600000|2024-07-15 11:40:00|8408.2|8407.3|8409|8408.1|8410.8|8409.3|8407.9|8406.7|129
1721043900000|2024-07-15 11:45:00|8409.1|8408.2|8407.9|8407|8409.1|8408.2|8407.6|8406.4|162
1721044200000|2024-07-15 11:50:00|8408|8407.1|8408.2|8406.7|8408.3|8407.4|8407|8405.8|128
1721044500000|2024-07-15 11:55:00|8408.4|8406.9|8407.1|8405.6|8409.1|8407.6|8406.9|8405.4|195
1721044800000|2024-07-15 12:00:00|8407|8405.5|8406.5|8405.6|8407.9|8406.6|8405.8|8404.9|190
1721045100000|2024-07-15 12:05:00|8406.3|8405.4|8405|8404.1|8406.8|8405.4|8404.9|8403.7|150
1721045400000|2024-07-15 12:10:00|8405.2|8403.7|8406.1|8405.2|8407.3|8406.1|8405|8403.7|117
1721045700000|2024-07-15 12:15:00|8406.2|8405.3|8406.9|8406|8407.6|8406.4|8405.8|8404.8|158
1721046000000|2024-07-15 12:20:00|8407|8406.1|8408.1|8406.6|8408.2|8407|8406.4|8405.4|148
1721046300000|2024-07-15 12:25:00|8408|8406.5|8407.9|8406.4|8408.3|8406.8|8406.7|8405.4|155
1721046600000|2024-07-15 12:30:00|8408.3|8406.1|8406.5|8405.6|8408.5|8407.1|8406.4|8405.5|200
1721046900000|2024-07-15 12:35:00|8406.4|8405.5|8407.1|8406.2|8407.8|8406.7|8406.4|8405.3|110
1721047200000|2024-07-15 12:40:00|8407.2|8406.3|8406.2|8405.3|8407.8|8406.9|8406.2|8405.3|121
1721047500000|2024-07-15 12:45:00|8406.1|8405.2|8406.2|8405.3|8407.4|8406.5|8405.8|8404.5|112
1721047800000|2024-07-15 12:50:00|8406.1|8405.2|8406.3|8405.4|8406.8|8405.9|8405.6|8404.5|134
1721048100000|2024-07-15 12:55:00|8406.1|8405.2|8405.5|8404.6|8406.5|8405.6|8405.1|8404.2|120
1721048400000|2024-07-15 13:00:00|8405.6|8404.7|8404.9|8403.4|8405.9|8404.9|8404.7|8403.2|126
1721048700000|2024-07-15 13:05:00|8404.8|8403.3|8404.5|8403.6|8405.2|8403.9|8403.8|8402.3|199
1721049000000|2024-07-15 13:10:00|8404.6|8403.7|8405|8404.1|8405.2|8404.3|8403.8|8402.7|155
1721049300000|2024-07-15 13:15:00|8404.9|8404|8405.2|8404.3|8405.9|8405|8404.6|8403.7|139
1721049600000|2024-07-15 13:20:00|8405.1|8404.2|8404.8|8403.9|8405.6|8404.7|8404.1|8403.2|164
1721049900000|2024-07-15 13:25:00|8404.6|8403.7|8405.4|8403.9|8405.9|8404.6|8404.5|8403.6|134
1721050200000|2024-07-15 13:30:00|8405.2|8403.7|8403.6|8402.7|8405.2|8403.7|8402.8|8401.7|224
1721050500000|2024-07-15 13:35:00|8403.8|8402.9|8402.2|8401.3|8404.7|8403.8|8402.1|8401.2|158
1721050800000|2024-07-15 13:40:00|8402.3|8401.4|8401.8|8400.9|8402.9|8402|8400.9|8400|229
1721051100000|2024-07-15 13:45:00|8401.9|8401|8402|8401.1|8403.6|8402.4|8401.7|8400.8|201
1721051400000|2024-07-15 13:50:00|8402.1|8401.2|8400.4|8399.5|8402.5|8401.6|8400.2|8399.3|222
1721051700000|2024-07-15 13:55:00|8400.2|8399.3|8400.9|8400|8401.3|8400.4|8400.1|8399.2|166
1721052000000|2024-07-15 14:00:00|8401|8400.1|8403|8402.1|8403.9|8402.7|8400.7|8399.7|270
1721052300000|2024-07-15 14:05:00|8402.9|8402|8403.5|8402.6|8404.4|8403.3|8402.3|8401.4|188
1721052600000|2024-07-15 14:10:00|8403.4|8402.5|8403.1|8402.2|8404.2|8403.3|8402.7|8401.8|156
1721052900000|2024-07-15 14:15:00|8403.2|8402.3|8404|8403.1|8404|8403.1|8402.7|8401.8|99
1721053200000|2024-07-15 14:20:00|8404.1|8403.2|8404|8403.1|8405.5|8404.3|8403.9|8403|155
1721053500000|2024-07-15 14:25:00|8403.9|8403|8405.2|8404.3|8405.2|8404.3|8403.4|8402.5|106
1721053800000|2024-07-15 14:30:00|8405|8404.1|8404.7|8403.8|8405.2|8404.3|8403.9|8403|143
1721054100000|2024-07-15 14:35:00|8404.8|8403.9|8403.3|8402.4|8404.8|8403.9|8401.9|8400.7|186
1721054400000|2024-07-15 14:40:00|8403.2|8402.3|8404.5|8403.6|8404.7|8403.6|8403.1|8402.2|165
1721054700000|2024-07-15 14:45:00|8404.6|8403.7|8406.5|8405.6|8406.7|8405.6|8404.5|8403.6|166
1721055000000|2024-07-15 14:50:00|8406.6|8405.7|8409.5|8408.6|8410.3|8409.4|8406.5|8405.5|337
1721055300000|2024-07-15 14:55:00|8409.4|8408.5|8409.5|8408|8409.9|8409|8407.5|8406.3|326
1721055600000|2024-07-15 15:00:00|8409.2|8408.3|8407.8|8406.3|8409.5|8408.4|8407|8405.5|315
1721055900000|2024-07-15 15:05:00|8407.5|8406.6|8407.6|8406.7|8409|8407.9|8406.4|8405.2|215
1721056200000|2024-07-15 15:10:00|8407.5|8406.6|8407.9|8407|8408.1|8407.2|8407.3|8406.1|148
1721056500000|2024-07-15 15:15:00|8408.1|8406.6|8405.6|8404.1|8408.2|8406.7|8405.5|8404|165
1721056800000|2024-07-15 15:20:00|8405.5|8404|8405.4|8403.9|8405.5|8404.1|8404.1|8402.6|170
1721057100000|2024-07-15 15:25:00|8405.1|8404.2|8405.2|8404.3|8405.6|8404.7|8404.8|8403.7|117
1721057400000|2024-07-15 15:30:00|8405.1|8404.2|8406.1|8405.2|8406.9|8405.7|8405.1|8404.2|173
1721057700000|2024-07-15 15:35:00|8406.2|8405.3|8403.1|8402.2|8406.2|8405.3|8402.8|8401.9|136
1721058000000|2024-07-15 15:40:00|8403.2|8402.3|8403.3|8402.4|8403.6|8402.7|8402.7|8401.8|113
1721058300000|2024-07-15 15:45:00|8403.4|8402.5|8404.1|8402.6|8404.1|8402.8|8402.7|8401.7|90
1721058600000|2024-07-15 15:50:00|8404|8402.5|8404.4|8403.5|8404.8|8403.7|8403.6|8402.2|114
1721058900000|2024-07-15 15:55:00|8404.3|8403.4|8406|8404.5|8406|8404.5|8403.9|8402.7|96
1721059200000|2024-07-15 16:00:00|8406.1|8404.6|8405.2|8404.3|8406.6|8405.1|8404.6|8403.4|151
1721059500000|2024-07-15 16:05:00|8405.3|8403.8|8405.5|8404|8405.6|8404.1|8404.4|8402.9|151
1721059800000|2024-07-15 16:10:00|8405.6|8404.1|8405.7|8404.8|8406.8|8405.5|8405.5|8404|142
1721060100000|2024-07-15 16:15:00|8405.8|8404.9|8405.2|8404.3|8406.2|8405.1|8404.4|8403.3|122
1721060400000|2024-07-15 16:20:00|8405.3|8404.4|8406.7|8405.2|8406.9|8405.4|8405.2|8404.3|123
1721060700000|2024-07-15 16:25:00|8406.8|8405.3|8405.8|8404.9|8406.8|8405.7|8405.4|8404.5|126
1721061000000|2024-07-15 16:30:00|8405.9|8405|8405.5|8404.6|8406|8405|8404.9|8403.7|134
1721061300000|2024-07-15 16:35:00|8405.6|8404.7|8405.2|8404.3|8405.6|8404.7|8404.4|8403|90
1721061600000|2024-07-15 16:40:00|8405.3|8404.4|8404.7|8403.2|8406.2|8405.3|8403.6|8402.4|431
1721061900000|2024-07-15 16:45:00|8404.8|8403.3|8406.6|8405.1|8406.7|8405.8|8404.4|8402.9|308
1721062200000|2024-07-15 16:50:00|8406.5|8405|8406|8404.5|8407|8405.7|8405.4|8404.2|230
1721062500000|2024-07-15 16:55:00|8405.9|8404.4|8404.7|8403.2|8406|8404.7|8404.4|8402.9|209
1721062800000|2024-07-15 17:00:00|8404.6|8403.1|8404.6|8403.7|8405.6|8404.5|8404|8402.8|302
1721063100000|2024-07-15 17:05:00|8404.7|8403.8|8405.7|8404.8|8406|8404.8|8404.4|8403.3|203
1721063400000|2024-07-15 17:10:00|8405.6|8404.7|8405.6|8404.7|8406.4|8405.2|8405.2|8404.1|170
1721063700000|2024-07-15 17:15:00|8405.5|8404.6|8405.9|8404.4|8406.3|8404.8|8404.9|8403.8|191
1721064000000|2024-07-15 17:20:00|8405.8|8404.3|8405.7|8404.8|8406.3|8405|8405.5|8404|144
1721064300000|2024-07-15 17:25:00|8405.5|8404.6|8405|8403.5|8406|8404.8|8404.7|8403.2|135
1721064600000|2024-07-15 17:30:00|8404.9|8403.4|8405.8|8404.3|8406.4|8404.9|8404.8|8403.3|191
1721064900000|2024-07-15 17:35:00|8405.7|8404.2|8404.8|8403.3|8405.7|8404.4|8403.9|8402.7|160
1721065200000|2024-07-15 17:40:00|8404.7|8403.2|8404.4|8402.9|8405|8403.5|8403.2|8401.9|143
1721065500000|2024-07-15 17:45:00|8404.3|8402.8|8404.6|8403.1|8405.2|8403.7|8404|8402.5|130
1721065800000|2024-07-15 17:50:00|8404.7|8403.2|8403.3|8402.4|8405|8403.5|8403.2|8402.1|114
1721066100000|2024-07-15 17:55:00|8403.5|8402|8403.4|8402.5|8403.8|8402.8|8402.7|8401.8|86
1721066400000|2024-07-15 18:00:00|8403.3|8402.4|8403.1|8402.2|8403.7|8402.5|8402.6|8401.7|124
1721066700000|2024-07-15 18:05:00|8403.2|8402.3|8403.7|8402.8|8404.1|8403|8403.2|8402.1|77
1721067000000|2024-07-15 18:10:00|8403.6|8402.7|8403.5|8402|8403.9|8403|8403.1|8402|69
1721067300000|2024-07-15 18:15:00|8403.2|8402.3|8403.5|8402.6|8403.7|8402.8|8402.8|8401.6|90
1721067600000|2024-07-15 18:20:00|8403.4|8402.5|8402.5|8401.6|8403.6|8402.7|8402.1|8400.8|82
1721067900000|2024-07-15 18:25:00|8402.4|8401.5|8403.1|8401.6|8403.4|8402|8402.3|8401.2|71
1721068200000|2024-07-15 18:30:00|8402.8|8401.9|8403.6|8402.1|8403.8|8402.4|8402.4|8401.3|94
1721068500000|2024-07-15 18:35:00|8403.5|8402|8403.7|8402.2|8404.1|8402.8|8403|8401.9|82
1721068800000|2024-07-15 18:40:00|8403.6|8402.1|8404|8403.1|8404.5|8403.5|8403.5|8402|92
1721069100000|2024-07-15 18:45:00|8404.1|8403.2|8404.2|8402.7|8404.5|8403.3|8402.9|8402|68
1721069400000|2024-07-15 18:50:00|8404.1|8402.6|8403.6|8402.7|8404.1|8402.9|8403.4|8402.1|54
1721069700000|2024-07-15 18:55:00|8403.7|8402.8|8404.4|8402.9|8404.5|8403.2|8403.3|8402.2|83
1721070000000|2024-07-15 19:00:00|8404.3|8402.8|8404.2|8402.7|8404.4|8402.9|8403.2|8401.7|85
1721070300000|2024-07-15 19:05:00|8404.1|8402.6|8403.3|8402.4|8404.3|8403|8402.9|8402|80
1721070600000|2024-07-15 19:10:00|8403.2|8402.3|8404.4|8402.9|8404.5|8403.4|8403|8402.1|47
1721070900000|2024-07-15 19:15:00|8404.3|8402.8|8404|8403.1|8404.7|8403.5|8404|8402.7|70
1721071200000|2024-07-15 19:20:00|8403.9|8403|8403.3|8402.4|8404.3|8403.2|8403.1|8401.8|80
1721071500000|2024-07-15 19:25:00|8403.4|8402.5|8403.7|8402.8|8404|8403.1|8403.2|8402.3|69
1721071800000|2024-07-15 19:30:00|8403.6|8402.7|8403.4|8402.5|8404|8403.1|8403.2|8402.2|86
1721072100000|2024-07-15 19:35:00|8403.5|8402.6|8404.3|8402.8|8404.4|8402.9|8403.5|8402.4|70
1721072400000|2024-07-15 19:40:00|8404.2|8402.7|8404.7|8403.2|8404.9|8403.4|8404.2|8402.7|92
1721072700000|2024-07-15 19:45:00|8404.8|8403.3|8404.3|8403.4|8404.9|8403.7|8403.7|8402.8|72
1721073000000|2024-07-15 19:50:00|8404.2|8403.3|8404.1|8403.2|8405.1|8403.6|8404|8402.8|113
1721073300000|2024-07-15 19:55:00|8404.2|8403.3|8405|8403.5|8405.3|8403.8|8403.5|8402.2|140
1721073600000|2024-07-15 20:00:00|8404.9|8403.4|8404.3|8402.8|8404.9|8403.8|8404|8402.8|49
1721073900000|2024-07-15 20:05:00|8404.2|8402.7|8404|8402.5|8404.2|8402.9|8403.5|8402.4|41
1721074200000|2024-07-15 20:10:00|8403.9|8402.4|8404|8402.5|8404|8403|8403.4|8402.1|32
1721074500000|2024-07-15 20:15:00|8403.7|8402.8|8403.9|8402.4|8404.5|8403.4|8403.6|8402.4|31
1721074800000|2024-07-15 20:20:00|8403.6|8402.7|8404.2|8402.7|8404.2|8403|8403.6|8402.4|22
1721075100000|2024-07-15 20:25:00|8403.8|8402.9|8403.8|8402.9|8404.1|8402.9|8403.4|8402.2|28
1721075400000|2024-07-15 20:30:00|8403.9|8402.4|8404|8402.5|8404.4|8403|8403.7|8402.4|32
1721075700000|2024-07-15 20:35:00|8404.1|8402.6|8403.7|8402.2|8404.1|8402.6|8403.3|8401.9|39
1721076000000|2024-07-15 20:40:00|8403.8|8402.3|8404.2|8402.7|8404.2|8402.7|8403.7|8402.2|38
1721076300000|2024-07-15 20:45:00|8404.1|8402.6|8403.7|8402.2|8404.5|8403|8403.6|8402.1|40
1721076600000|2024-07-15 20:50:00|8403.6|8402.1|8402.3|8400.8|8403.6|8402.1|8402|8400.5|45
1721076900000|2024-07-15 20:55:00|8402.7|8400.3|8404.2|8399.8|8404.4|8400.4|8402.2|8399.7|67
1721077200000|2024-07-15 21:00:00|8407.7|8397.3|8407|8395.1|8409.5|8397.6|8407|8395.1|22
1721077500000|2024-07-15 21:05:00|8407.1|8395.2|8408.4|8396.5|8408.8|8396.9|8406.4|8394.5|54
1721077800000|2024-07-15 21:10:00|8408.5|8396.6|8408|8396.1|8409.2|8397.3|8407.6|8395.7|36
1721078100000|2024-07-15 21:15:00|8408.1|8396.2|8407.3|8395.4|8409.2|8398|8406.2|8394.3|95
1721078400000|2024-07-15 21:20:00|8407.2|8395.3|8408.6|8397.1|8408.9|8397.1|8407.1|8395.2|39
1721078700000|2024-07-15 21:25:00|8408.4|8397.3|8408|8396.1|8408.6|8397.9|8406.8|8394.9|59
1721079000000|2024-07-15 21:30:00|8407.7|8395.8|8407.2|8395.3|8408|8396.1|8405.5|8393.6|54
1721079300000|2024-07-15 21:35:00|8407.5|8395.6|8407.4|8395.5|8408.6|8396.7|8407|8395.1|56
1721079600000|2024-07-15 21:40:00|8407.1|8395.2|8407.7|8395.8|8408|8396.1|8407.1|8395.2|33
1721079900000|2024-07-15 21:45:00|8407.9|8396|8407.9|8396|8408.6|8396.7|8407.7|8395.8|98
1721080200000|2024-07-15 21:50:00|8407.8|8395.9|8409.2|8397.8|8409.5|8397.8|8406.8|8394.9|59
1721080500000|2024-07-15 21:55:00|8409.1|8397.7|8408.7|8400.2|8410.9|8400.3|8407.6|8395.8|100
1721080800000|2024-07-15 22:00:00|8408.5|8399.6|8404.5|8400.9|8409|8401.5|8403.6|8397.5|131
1721081100000|2024-07-15 22:05:00|8404|8401.4|8403.2|8401.7|8404|8402.1|8403.2|8401.1|48
1721081400000|2024-07-15 22:10:00|8403.4|8401.9|8402.9|8401.4|8403.6|8402.1|8402.8|8401.3|39
1721081700000|2024-07-15 22:15:00|8402.8|8401.3|8402.8|8401.3|8403.1|8401.6|8402.7|8401.2|46
1721082000000|2024-07-15 22:20:00|8402.9|8401.4|8403.4|8401.9|8403.4|8401.9|8402.9|8401.4|41
1721082300000|2024-07-15 22:25:00|8403.2|8401.7|8403.5|8402|8403.5|8402|8403.1|8401.6|26
1721082600000|2024-07-15 22:30:00|8403.6|8402.1|8403.5|8402|8403.6|8402.1|8403.3|8401.8|21
1721082900000|2024-07-15 22:35:00|8403.4|8401.9|8402.6|8401.1|8403.5|8402|8402.6|8401.1|29
1721083200000|2024-07-15 22:40:00|8402.7|8401.2|8402.8|8401.3|8403|8401.5|8402.5|8401|50
1721083500000|2024-07-15 22:45:00|8402.9|8401.4|8402.7|8401.2|8403|8401.5|8402.7|8401.2|34
1721083800000|2024-07-15 22:50:00|8402.8|8401.3|8403.3|8401.8|8404|8401.8|8402.7|8401.2|29
1721084100000|2024-07-15 22:55:00|8403.2|8401.7|8402.9|8401.4|8403.4|8401.9|8402.9|8401.4|29
1721084400000|2024-07-15 23:00:00|8403|8401.5|8403.7|8402.2|8403.7|8402.2|8402.9|8401.4|28
1721084700000|2024-07-15 23:05:00|8403.6|8402.1|8403.8|8402.3|8403.9|8402.4|8403.6|8402.1|31
1721085000000|2024-07-15 23:10:00|8403.9|8402.4|8403.6|8402.1|8404.1|8402.6|8403.2|8401.7|27
1721085300000|2024-07-15 23:15:00|8403.7|8402.2|8403.9|8402.4|8403.9|8402.4|8403.5|8402|45
1721085600000|2024-07-15 23:20:00|8403.8|8402.3|8403.4|8401.9|8403.8|8402.3|8403.3|8401.8|31
1721085900000|2024-07-15 23:25:00|8403.3|8401.8|8403.8|8402.3|8404|8402.5|8403.3|8401.8|22
1721086200000|2024-07-15 23:30:00|8403.7|8402.2|8403.1|8401.6|8403.7|8402.2|8403.1|8401.6|24
1721086500000|2024-07-15 23:35:00|8403.2|8401.7|8403.2|8401.7|8403.3|8401.8|8403.1|8401.6|9
1721086800000|2024-07-15 23:40:00|8403.3|8401.8|8403.7|8402.2|8403.8|8402.3|8403.1|8401.6|28
1721087100000|2024-07-15 23:45:00|8403.8|8402.3|8404.1|8402.6|8404.3|8402.8|8403.6|8402.1|30
1721087400000|2024-07-15 23:50:00|8404|8402.5|8403.9|8402.4|8404.1|8402.6|8403.7|8402.2|40
1721087700000|2024-07-15 23:55:00|8404|8402.5|8404.1|8402.6|8404.4|8402.9|8403.9|8402.4|34
1721088000000|2024-07-16 00:00:00|8404|8402.5|8403.2|8401.7|8404.1|8402.6|8402.6|8401.4|81
1721088300000|2024-07-16 00:05:00|8403.1|8401.6|8403.5|8402|8403.9|8402.4|8403.1|8401.6|40
1721088600000|2024-07-16 00:10:00|8403.4|8401.9|8403|8401.5|8403.7|8402.2|8402.8|8401.4|71
1721088900000|2024-07-16 00:15:00|8403.1|8401.6|8402.4|8400.9|8403.2|8402|8402.4|8400.9|57
1721089200000|2024-07-16 00:20:00|8402.5|8401|8402.4|8401.5|8402.9|8401.5|8401.7|8400.6|40
1721089500000|2024-07-16 00:25:00|8402.3|8401.4|8402.9|8401.4|8403.1|8401.6|8402.2|8401|44
1721089800000|2024-07-16 00:30:00|8402.8|8401.3|8402.6|8401.1|8402.9|8401.4|8402.4|8400.9|32
1721090100000|2024-07-16 00:35:00|8402.7|8401.2|8402.1|8400.6|8402.7|8401.2|8402|8400.5|34
1721090400000|2024-07-16 00:40:00|8402.2|8400.7|8401.2|8399.7|8402.2|8400.9|8401.2|8399.7|44
1721090700000|2024-07-16 00:45:00|8401.3|8399.8|8401.4|8399.9|8401.6|8400.2|8400.9|8399.5|52
1721091000000|2024-07-16 00:50:00|8401.5|8400|8401.1|8399.6|8401.7|8400.2|8400.7|8399.4|85
1721091300000|2024-07-16 00:55:00|8401|8399.5|8401.4|8399.9|8402.2|8400.8|8401|8399.5|81
1721091600000|2024-07-16 01:00:00|8401.5|8400|8401.6|8400.7|8402|8400.7|8401.3|8399.8|80
1721091900000|2024-07-16 01:05:00|8401.4|8400.5|8402.5|8401|8402.5|8401.2|8401.4|8400.1|84
1721092200000|2024-07-16 01:10:00|8402.6|8401.1|8403|8401.5|8403|8401.7|8402.1|8401|34
1721092500000|2024-07-16 01:15:00|8402.7|8401.8|8402.9|8401.4|8403.3|8401.8|8402.3|8401.3|69
1721092800000|2024-07-16 01:20:00|8402.8|8401.3|8403.5|8402|8403.5|8402|8402.7|8401.2|60
1721093100000|2024-07-16 01:25:00|8403.4|8401.9|8402.6|8401.1|8403.5|8402|8402.2|8400.9|84
1721093400000|2024-07-16 01:30:00|8402.5|8401|8402.4|8400.9|8402.9|8401.4|8402.1|8400.6|57
1721093700000|2024-07-16 01:35:00|8402.5|8401|8402.1|8400.6|8402.6|8401.1|8401.9|8400.4|39
1721094000000|2024-07-16 01:40:00|8402|8400.5|8402.9|8401.4|8402.9|8401.4|8402|8400.5|51
1721094300000|2024-07-16 01:45:00|8402.8|8401.3|8402.4|8400.9|8402.9|8401.6|8402.3|8400.9|39
1721094600000|2024-07-16 01:50:00|8402.3|8400.8|8402.3|8400.8|8402.6|8401.1|8402.2|8400.7|54
1721094900000|2024-07-16 01:55:00|8402.2|8400.7|8402|8400.5|8402.5|8401|8402|8400.5|43
1721095200000|2024-07-16 02:00:00|8402.1|8400.6|8402.1|8400.6|8402.1|8400.6|8401.7|8400.2|53
1721095500000|2024-07-16 02:05:00|8402|8400.5|8401.8|8400.3|8402.1|8400.9|8401.5|8400.3|44
1721095800000|2024-07-16 02:10:00|8401.7|8400.2|8401.4|8399.9|8402|8400.8|8401.3|8399.8|37
1721096100000|2024-07-16 02:15:00|8401.3|8399.8|8401.5|8400|8401.6|8400.4|8401.2|8399.8|51
1721096400000|2024-07-16 02:20:00|8401.6|8400.1|8401.7|8400.2|8401.8|8400.4|8401.2|8399.9|42
1721096700000|2024-07-16 02:25:00|8401.8|8400.3|8402.2|8400.7|8402.2|8400.7|8401.6|8400.1|47
1721097000000|2024-07-16 02:30:00|8402.1|8400.6|8401.9|8400.4|8402.1|8400.6|8401.3|8400.1|43
1721097300000|2024-07-16 02:35:00|8402|8400.5|8401.6|8400.1|8402.2|8400.7|8401.6|8400.1|50
1721097600000|2024-07-16 02:40:00|8401.7|8400.2|8401.3|8399.8|8401.9|8400.4|8401.1|8399.6|51
1721097900000|2024-07-16 02:45:00|8401.4|8399.9|8401|8399.5|8401.4|8399.9|8400.5|8399.3|56
1721098200000|2024-07-16 02:50:00|8400.9|8399.4|8401.2|8399.7|8401.6|8400.1|8400.8|8399.3|40
1721098500000|2024-07-16 02:55:00|8401.3|8399.8|8402.3|8400.8|8402.3|8400.8|8401.2|8399.7|58
1721098800000|2024-07-16 03:00:00|8402.2|8400.7|8403.1|8401.6|8403.2|8401.8|8402.2|8400.7|51
1721099100000|2024-07-16 03:05:00|8403|8401.5|8403.4|8401.9|8403.4|8401.9|8402.5|8401|54
1721099400000|2024-07-16 03:10:00|8403.2|8401.7|8403.1|8401.6|8403.3|8401.8|8403|8401.5|24
1721099700000|2024-07-16 03:15:00|8403|8401.5|8403.3|8401.8|8403.3|8401.8|8402.9|8401.4|28
1721100000000|2024-07-16 03:20:00|8403.2|8401.7|8403.2|8401.7|8403.2|8402.1|8402.6|8401.3|39
1721100300000|2024-07-16 03:25:00|8403.1|8401.6|8403.3|8401.8|8403.6|8402.2|8403.1|8401.6|49
1721100600000|2024-07-16 03:30:00|8403.2|8401.7|8403.3|8401.8|8403.3|8402|8402.6|8401.2|38
1721100900000|2024-07-16 03:35:00|8403.2|8401.7|8403|8401.5|8403.4|8401.9|8403|8401.5|17
1721101200000|2024-07-16 03:40:00|8402.8|8401.3|8402.7|8401.2|8402.8|8401.3|8402.3|8400.8|22
1721101500000|2024-07-16 03:45:00|8402.4|8401.5|8402.8|8401.3|8403|8401.5|8402.4|8400.9|28
1721101800000|2024-07-16 03:50:00|8402.7|8401.2|8403.3|8401.8|8403.5|8402|8402.3|8401|36
1721102100000|2024-07-16 03:55:00|8403.4|8401.9|8403.5|8402|8403.6|8402.1|8402.8|8401.6|23
1721102400000|2024-07-16 04:00:00|8403.3|8401.8|8402.9|8401.4|8403.3|8402|8402.3|8401|35
1721102700000|2024-07-16 04:05:00|8403|8401.5|8402.9|8401.4|8403.1|8401.6|8402.5|8401.2|34
1721103000000|2024-07-16 04:10:00|8403.1|8401.6|8402.9|8402|8403.5|8402|8402.8|8401.3|28
1721103300000|2024-07-16 04:15:00|8403|8402.1|8402.8|8401.9|8403.5|8402.3|8402.7|8401.6|26
1721103600000|2024-07-16 04:20:00|8402.7|8401.8|8402.7|8401.8|8402.8|8401.9|8402.6|8401.7|11
1721103900000|2024-07-16 04:25:00|8402.6|8401.7|8403.3|8402.4|8403.5|8402.5|8402.6|8401.7|19
1721104200000|2024-07-16 04:30:00|8403.4|8402.5|8403.8|8402.3|8404.1|8402.8|8403.4|8402.2|22
1721104500000|2024-07-16 04:35:00|8403.7|8402.2|8404.1|8402.6|8404.1|8402.8|8403.5|8402|44
1721104800000|2024-07-16 04:40:00|8404|8402.5|8403.6|8402.1|8404.1|8402.8|8403.3|8402.1|27
1721105100000|2024-07-16 04:45:00|8403.7|8402.2|8403.7|8402.2|8403.7|8402.6|8403.2|8402.1|16
1721105400000|2024-07-16 04:50:00|8403.9|8402.4|8402.7|8401.8|8403.9|8402.6|8402.4|8401.2|28
1721105700000|2024-07-16 04:55:00|8402.6|8401.7|8403.5|8402|8403.5|8402.1|8402.6|8401.5|43
1721106000000|2024-07-16 05:00:00|8403.4|8401.9|8403.3|8401.8|8403.7|8402.4|8403|8401.8|53
1721106300000|2024-07-16 05:05:00|8403.2|8402.3|8403.9|8402.4|8403.9|8402.6|8402.9|8401.7|43
1721106600000|2024-07-16 05:10:00|8404|8402.5|8403.5|8402|8404|8402.8|8403.5|8402|42
1721106900000|2024-07-16 05:15:00|8403.6|8402.1|8403.8|8402.3|8404|8402.6|8403.1|8401.8|59
1721107200000|2024-07-16 05:20:00|8404|8402.5|8404.2|8402.7|8404.2|8402.8|8403.6|8402.2|41
1721107500000|2024-07-16 05:25:00|8404.1|8402.6|8404.3|8402.8|8404.5|8403|8403.3|8401.8|63
1721107800000|2024-07-16 05:30:00|8404.2|8402.7|8403.8|8402.3|8404.4|8402.9|8403.7|8402.2|53
1721108100000|2024-07-16 05:35:00|8403.7|8402.2|8402.7|8401.2|8403.8|8402.3|8402.3|8400.8|77
1721108400000|2024-07-16 05:40:00|8402.9|8401.4|8403.4|8401.9|8403.6|8402.1|8402.8|8401.3|64
1721108700000|2024-07-16 05:45:00|8403.3|8401.8|8403.7|8402.2|8404.2|8402.7|8403.3|8401.8|47
1721109000000|2024-07-16 05:50:00|8403.8|8402.3|8403.5|8402|8403.9|8402.4|8403.4|8401.9|76
1721109300000|2024-07-16 05:55:00|8403.6|8402.1|8403.4|8402.5|8403.6|8402.5|8402.9|8401.4|94
1721109600000|2024-07-16 06:00:00|8403.1|8402.2|8403.2|8401.7|8403.8|8402.3|8402.2|8401.1|150
1721109900000|2024-07-16 06:05:00|8403.1|8401.6|8402.4|8400.9|8403.3|8402.1|8402.3|8400.9|130
1721110200000|2024-07-16 06:10:00|8402.5|8401|8402.2|8400.7|8402.9|8401.5|8401.7|8400.5|109
1721110500000|2024-07-16 06:15:00|8402.3|8400.8|8400.7|8399.8|8402.5|8401|8400.7|8399.5|104
1721110800000|2024-07-16 06:20:00|8400.8|8399.9|8400.4|8398.9|8401|8399.9|8399.4|8398.4|119
1721111100000|2024-07-16 06:25:00|8400.6|8399.1|8402.4|8400.9|8402.4|8401.4|8399.8|8398.6|108
1721111400000|2024-07-16 06:30:00|8402.6|8401.1|8402.8|8401.3|8402.9|8401.5|8401.7|8400.2|135
1721111700000|2024-07-16 06:35:00|8403|8401.5|8404.6|8403.1|8404.7|8403.2|8402.9|8401.4|124
1721112000000|2024-07-16 06:40:00|8404.7|8403.2|8406.1|8404.6|8406.2|8404.7|8404.1|8402.9|168
1721112300000|2024-07-16 06:45:00|8406|8404.5|8406.7|8405.8|8407.6|8406.4|8405.8|8404.3|107
1721112600000|2024-07-16 06:50:00|8406.5|8405.6|8405.4|8404.5|8407|8406.1|8405.2|8404|125
1721112900000|2024-07-16 06:55:00|8405.5|8404.6|8405.4|8404.5|8406.2|8404.7|8404.3|8403.3|139
1721113200000|2024-07-16 07:00:00|8405.5|8404.6|8405.4|8404.5|8406.7|8405.6|8405.3|8404.4|159
1721113500000|2024-07-16 07:05:00|8405.5|8404.6|8405.4|8404.5|8406.2|8405.3|8404.9|8404|108
1721113800000|2024-07-16 07:10:00|8405.5|8404.6|8406.4|8404.9|8407.6|8406.7|8405.5|8404.6|118
1721114100000|2024-07-16 07:15:00|8406.5|8405|8406.1|8405.2|8407.1|8405.9|8405.9|8404.9|141
1721114400000|2024-07-16 07:20:00|8406.2|8405.3|8405.8|8404.9|8406.8|8405.6|8405.6|8404.7|105
1721114700000|2024-07-16 07:25:00|8405.9|8405|8405.2|8404.3|8406|8405|8404.8|8403.9|97
1721115000000|2024-07-16 07:30:00|8405.3|8404.4|8403.9|8403|8405.6|8404.7|8403.5|8402.3|143
1721115300000|2024-07-16 07:35:00|8403.8|8402.9|8403.9|8402.4|8404.7|8403.2|8403.3|8402.3|105
1721115600000|2024-07-16 07:40:00|8404|8402.5|8403.9|8402.4|8404.8|8403.3|8403.2|8402.1|112
1721115900000|2024-07-16 07:45:00|8403.8|8402.3|8403.1|8402.2|8403.9|8402.7|8402.7|8401.3|164
1721116200000|2024-07-16 07:50:00|8403.2|8402.3|8402.3|8401.4|8403.5|8402.6|8401.4|8400.2|157
1721116500000|2024-07-16 07:55:00|8402.4|8401.5|8405|8403.5|8405.8|8404.5|8402.2|8400.9|253
1721116800000|2024-07-16 08:00:00|8404.9|8403.4|8403|8401.5|8404.9|8403.7|8402.7|8401.5|219
1721117100000|2024-07-16 08:05:00|8402.7|8401.8|8403.7|8402.8|8404.8|8403.5|8402.5|8401.3|188
1721117400000|2024-07-16 08:10:00|8403.9|8403|8404.5|8403|8404.9|8403.9|8403.9|8402.9|138
1721117700000|2024-07-16 08:15:00|8404.4|8402.9|8404.1|8403.2|8404.6|8403.3|8403.1|8402.1|130
1721118000000|2024-07-16 08:20:00|8404|8403.1|8406.8|8405.3|8407.1|8405.9|8404|8403.1|187
1721118300000|2024-07-16 08:25:00|8406.7|8405.2|8405.9|8404.4|8407|8405.5|8405.1|8404|123
1721118600000|2024-07-16 08:30:00|8405.6|8404.7|8405.2|8404.3|8406.5|8405.2|8405.2|8404.3|116
1721118900000|2024-07-16 08:35:00|8405.1|8404.2|8405.8|8404.9|8406.1|8405.2|8404.5|8403.5|117
1721119200000|2024-07-16 08:40:00|8405.7|8404.8|8409.1|8407.6|8409.1|8407.6|8405.5|8404.6|139
1721119500000|2024-07-16 08:45:00|8409|8407.5|8407.6|8406.1|8410.5|8409|8407.6|8406.1|262
1721119800000|2024-07-16 08:50:00|8407.5|8406|8406.2|8405.3|8408.5|8407.2|8406|8404.8|139
1721120100000|2024-07-16 08:55:00|8406.3|8405.4|8409.3|8407.8|8409.6|8408.7|8406.2|8404.9|162
1721120400000|2024-07-16 09:00:00|8409.4|8407.9|8410.4|8409.5|8410.8|8409.9|8407.3|8405.8|284
1721120700000|2024-07-16 09:05:00|8410.5|8409.6|8410|8409.1|8410.5|8409.6|8409.4|8408.5|168
1721121000000|2024-07-16 09:10:00|8410.1|8409.2|8409.8|8408.9|8410.9|8410|8409.3|8408.4|136
1721121300000|2024-07-16 09:15:00|8409.7|8408.8|8410.4|8409.5|8411.2|8410.1|8408.3|8407.4|198
1721121600000|2024-07-16 09:20:00|8410.5|8409.6|8410.5|8409.6|8411|8410.1|8409.8|8408.9|138
1721121900000|2024-07-16 09:25:00|8410.4|8409.5|8410.4|8409.5|8411|8410.1|8409.8|8408.9|132
1721122200000|2024-07-16 09:30:00|8410.5|8409.6|8408.5|8407|8410.8|8409.7|8407.8|8406.6|134
1721122500000|2024-07-16 09:35:00|8408.4|8406.9|8405.8|8404.9|8408.7|8407.3|8405.6|8404.1|178
1721122800000|2024-07-16 09:40:00|8405.7|8404.8|8404.7|8403.2|8406|8405.1|8404.3|8403|166
1721123100000|2024-07-16 09:45:00|8404.6|8403.1|8403.1|8402.2|8405|8403.8|8402.2|8400.8|210
1721123400000|2024-07-16 09:50:00|8403.4|8401.9|8404.2|8403.3|8404.7|8403.4|8403|8401.8|144
1721123700000|2024-07-16 09:55:00|8404.5|8403|8404.3|8403.4|8405.2|8403.9|8404|8402.6|163
1721124000000|2024-07-16 10:00:00|8404.2|8403.3|8405.7|8404.8|8405.9|8404.9|8403.9|8403|138
1721124300000|2024-07-16 10:05:00|8405.8|8404.9|8405.1|8404.2|8406.6|8405.4|8404.9|8404|127
1721124600000|2024-07-16 10:10:00|8405|8404.1|8404.8|8403.9|8405.4|8404.5|8404.2|8403.3|116
1721124900000|2024-07-16 10:15:00|8404.9|8404|8406.3|8404.8|8407|8405.8|8404.9|8404|98
1721125200000|2024-07-16 10:20:00|8406.4|8404.9|8407.5|8406.6|8407.5|8406.6|8404.9|8403.9|121
1721125500000|2024-07-16 10:25:00|8407.4|8406.5|8407|8405.5|8407.7|8406.8|8406.2|8405.1|106
1721125800000|2024-07-16 10:30:00|8407.1|8405.6|8406.2|8405.3|8407.3|8406.3|8406.2|8405.1|104
1721126100000|2024-07-16 10:35:00|8406.3|8405.4|8407.3|8405.8|8407.9|8406.7|8406.3|8405.2|133
1721126400000|2024-07-16 10:40:00|8407.2|8405.7|8408.4|8406.9|8408.9|8407.4|8406.5|8405.3|135
1721126700000|2024-07-16 10:45:00|8408.3|8406.8|8408|8406.5|8408.8|8407.8|8407.7|8406.4|83
1721127000000|2024-07-16 10:50:00|8407.9|8406.4|8406.9|8406|8407.9|8406.7|8406.8|8405.7|88
1721127300000|2024-07-16 10:55:00|8406.8|8405.9|8406.8|8405.3|8407.6|8406.5|8405.8|8404.4|164
1721127600000|2024-07-16 11:00:00|8406.7|8405.2|8405.8|8404.9|8406.9|8405.9|8405.4|8404.5|158
1721127900000|2024-07-16 11:05:00|8405.7|8404.8|8405.7|8404.2|8406.2|8405|8405.3|8404.1|69
1721128200000|2024-07-16 11:10:00|8405.3|8404.4|8405.6|8404.7|8406.9|8405.4|8405.3|8404.1|99
1721128500000|2024-07-16 11:15:00|8405.5|8404.6|8405.4|8404.5|8406|8404.7|8405.2|8403.7|120
1721128800000|2024-07-16 11:20:00|8405.6|8404.1|8405.9|8405|8406.3|8405.4|8405.4|8404.1|92
1721129100000|2024-07-16 11:25:00|8405.8|8404.9|8406.3|8405.4|8406.8|8405.6|8405.7|8404.6|109
1721129400000|2024-07-16 11:30:00|8406.4|8405.5|8406.4|8405.5|8407.7|8406.5|8406|8405.1|100
1721129700000|2024-07-16 11:35:00|8406.7|8405.2|8404.7|8403.8|8406.7|8405.5|8404.6|8403.6|111
1721130000000|2024-07-16 11:40:00|8404.8|8403.9|8404.1|8403.2|8405.4|8404.1|8404.1|8403|109
1721130300000|2024-07-16 11:45:00|8404|8403.1|8406.7|8405.8|8406.8|8405.9|8404|8402.9|151
1721130600000|2024-07-16 11:50:00|8406.8|8405.9|8406.4|8405.5|8408.2|8406.7|8406|8405.1|182
1721130900000|2024-07-16 11:55:00|8406.3|8405.4|8407.1|8405.6|8408|8406.7|8405.9|8405|233
1721131200000|2024-07-16 12:00:00|8407.2|8405.7|8406|8405.1|8407.6|8406.4|8405.6|8404.2|178
1721131500000|2024-07-16 12:05:00|8405.9|8405|8406.4|8405.5|8407.5|8406.2|8405.3|8404.4|97
1721131800000|2024-07-16 12:10:00|8406.3|8405.4|8404.2|8403.3|8406.6|8405.5|8404.2|8403|101
1721132100000|2024-07-16 12:15:00|8404.1|8403.2|8403|8402.1|8405|8403.5|8402.5|8401.4|134
1721132400000|2024-07-16 12:20:00|8403.4|8401.9|8401.9|8401|8404.2|8402.7|8401.3|8400.3|228
1721132700000|2024-07-16 12:25:00|8401.8|8400.9|8407.5|8396.5|8407.5|8401.7|8400.3|8396.5|166
1721133000000|2024-07-16 12:30:00|8406.4|8396|8403|8402.1|8407.4|8402.8|8402.4|8394.8|673
1721133300000|2024-07-16 12:35:00|8402.9|8402|8404.5|8403|8404.7|8403.6|8402.1|8401|460
1721133600000|2024-07-16 12:40:00|8404.4|8402.9|8403.8|8402.9|8405.2|8404.2|8402.6|8401.5|331
1721133900000|2024-07-16 12:45:00|8403.9|8403|8404|8403.1|8404.5|8403.6|8403.4|8402.2|271
1721134200000|2024-07-16 12:50:00|8403.9|8403|8406.7|8405.8|8406.8|8405.9|8403.5|8402.2|275
1721134500000|2024-07-16 12:55:00|8406.8|8405.9|8404.6|8403.7|8407.2|8406|8404.5|8403.6|251
1721134800000|2024-07-16 13:00:00|8404.9|8403.4|8402.4|8400.9|8404.9|8404|8402.1|8400.8|219
1721135100000|2024-07-16 13:05:00|8402.5|8401|8401.6|8400.1|8402.6|8401.4|8401|8399.8|210
1721135400000|2024-07-16 13:10:00|8401.5|8400|8399.8|8398.9|8402.1|8400.6|8399.6|8398.3|244
1721135700000|2024-07-16 13:15:00|8399.9|8399|8400.8|8399.3|8401.1|8400|8399.2|8398.3|150
1721136000000|2024-07-16 13:20:00|8400.7|8399.2|8400.6|8399.7|8400.7|8399.7|8399.2|8397.9|245
1721136300000|2024-07-16 13:25:00|8400.5|8399.6|8400.6|8399.7|8401.7|8400.8|8400|8398.8|207
1721136600000|2024-07-16 13:30:00|8400.7|8399.2|8402.1|8401.2|8402.2|8401.3|8400.6|8399.2|181
1721136900000|2024-07-16 13:35:00|8402|8401.1|8401.2|8399.7|8402.3|8401.4|8400.6|8399.2|195
1721137200000|2024-07-16 13:40:00|8401.3|8399.8|8401.1|8399.6|8402.2|8401.1|8400.8|8399.6|191
1721137500000|2024-07-16 13:45:00|8401|8399.5|8399.4|8398.5|8401|8399.9|8399.2|8398|199
1721137800000|2024-07-16 13:50:00|8399.3|8398.4|8399.3|8397.8|8399.9|8398.7|8399.1|8397.6|183
1721138100000|2024-07-16 13:55:00|8399.4|8397.9|8402.3|8400.8|8402.3|8400.8|8399.3|8397.8|167
1721138400000|2024-07-16 14:00:00|8402.2|8400.7|8400.6|8399.1|8402.7|8401.5|8400.1|8398.9|225
1721138700000|2024-07-16 14:05:00|8400.7|8399.2|8400.2|8399.3|8401|8399.8|8399.5|8398.3|206
1721139000000|2024-07-16 14:10:00|8400.3|8399.4|8400|8399.1|8401.2|8400.3|8399.5|8398.6|176
1721139300000|2024-07-16 14:15:00|8399.9|8399|8400.9|8400|8401.6|8400.4|8399.7|8398.8|142
1721139600000|2024-07-16 14:20:00|8401|8400.1|8400.9|8400|8401.8|8400.9|8400.4|8399.5|165
1721139900000|2024-07-16 14:25:00|8401|8400.1|8399.4|8398.5|8401|8400.1|8398.4|8397.5|188
1721140200000|2024-07-16 14:30:00|8399.3|8398.4|8399.3|8398.4|8400.3|8399.4|8399|8398.1|199
1721140500000|2024-07-16 14:35:00|8399.2|8398.3|8399.9|8399|8400.5|8399.3|8399.1|8398|155
1721140800000|2024-07-16 14:40:00|8400|8399.1|8401.2|8400.3|8401.3|8400.4|8399.5|8398.6|166
1721141100000|2024-07-16 14:45:00|8401|8400.1|8402.4|8401.5|8402.6|8401.7|8401|8399.9|213
1721141400000|2024-07-16 14:50:00|8402.5|8401.6|8403.4|8401.9|8404.7|8403.5|8402.1|8400.7|338
1721141700000|2024-07-16 14:55:00|8403.5|8402|8402.8|8401.3|8403.6|8402.1|8401.5|8400|307
1721142000000|2024-07-16 15:00:00|8402.9|8401.4|8400.2|8398.7|8403|8401.5|8399.9|8398.5|200
1721142300000|2024-07-16 15:05:00|8400.3|8398.8|8401|8400.1|8401.5|8400.6|8400|8398.5|152
1721142600000|2024-07-16 15:10:00|8400.9|8400|8401.6|8400.1|8402.2|8401.1|8400.8|8399.9|198
1721142900000|2024-07-16 15:15:00|8401.5|8400|8400.5|8399.6|8402.1|8400.9|8400.1|8398.9|130
1721143200000|2024-07-16 15:20:00|8400.6|8399.7|8400.4|8399.5|8401|8399.9|8400.1|8398.7|155
1721143500000|2024-07-16 15:25:00|8400.5|8399.6|8400.5|8399|8401|8400.1|8400|8398.9|133
1721143800000|2024-07-16 15:30:00|8400.4|8398.9|8401.7|8400.8|8401.7|8400.8|8400.3|8398.8|220
1721144100000|2024-07-16 15:35:00|8401.6|8400.7|8401|8400.1|8401.9|8400.8|8400.5|8399|154
1721144400000|2024-07-16 15:40:00|8400.9|8400|8400.9|8399.4|8401.7|8400.7|8400.8|8399.3|101
1721144700000|2024-07-16 15:45:00|8400.8|8399.3|8401.4|8399.9|8401.8|8400.8|8400.8|8399.3|140
1721145000000|2024-07-16 15:50:00|8401.5|8400|8401|8400.1|8401.9|8400.5|8400.9|8399.9|81
1721145300000|2024-07-16 15:55:00|8400.9|8400|8401.6|8400.7|8402|8400.7|8400.8|8399.7|138
1721145600000|2024-07-16 16:00:00|8401.7|8400.8|8402|8401.1|8403.1|8401.8|8401.6|8400.6|96
1721145900000|2024-07-16 16:05:00|8402.1|8401.2|8403.4|8402.5|8403.7|8402.5|8401.8|8400.7|108
1721146200000|2024-07-16 16:10:00|8403.2|8402.3|8403.3|8402.4|8404|8402.8|8403|8402|87
1721146500000|2024-07-16 16:15:00|8403.4|8402.5|8403.3|8402.4|8404.3|8403.2|8403|8402.1|77
1721146800000|2024-07-16 16:20:00|8403.4|8402.5|8404.2|8402.7|8404.3|8403.1|8403.2|8402.3|110
1721147100000|2024-07-16 16:25:00|8404.1|8402.6|8403.3|8401.8|8404.1|8403|8402.7|8401.8|76
1721147400000|2024-07-16 16:30:00|8403.4|8401.9|8403.5|8402.6|8404.4|8403.5|8403.2|8401.9|114
1721147700000|2024-07-16 16:35:00|8403.7|8402.8|8403.8|8402.3|8403.9|8402.8|8402.9|8401.9|72
1721148000000|2024-07-16 16:40:00|8403.9|8402.4|8404.1|8403.2|8404.4|8403.2|8403.3|8401.8|84
1721148300000|2024-07-16 16:45:00|8404.2|8403.3|8404.5|8403|8404.8|8403.5|8404|8402.7|80
1721148600000|2024-07-16 16:50:00|8404.4|8402.9|8405.8|8404.3|8406|8404.5|8404.4|8402.9|100
1721148900000|2024-07-16 16:55:00|8405.9|8404.4|8405.9|8405|8406.4|8405.3|8405.3|8404|103
1721149200000|2024-07-16 17:00:00|8406|8405.1|8406.1|8405.2|8406.4|8405.5|8405.7|8404.8|55
1721149500000|2024-07-16 17:05:00|8406.2|8405.3|8406.5|8405|8406.5|8405.3|8405.6|8404.7|66
1721149800000|2024-07-16 17:10:00|8406.2|8405.3|8406.6|8405.7|8406.8|8405.8|8405.9|8404.9|70
1721150100000|2024-07-16 17:15:00|8406.3|8405.4|8406.3|8405.4|8406.6|8405.5|8406|8404.5|74
1721150400000|2024-07-16 17:20:00|8406.2|8405.3|8405.9|8405|8406.7|8405.5|8405.7|8404.8|62
1721150700000|2024-07-16 17:25:00|8405.8|8404.9|8405.4|8404.5|8406|8405.1|8405.3|8404.4|32
1721151000000|2024-07-16 17:30:00|8405.3|8404.4|8404.8|8403.9|8405.6|8404.5|8404.7|8403.7|68
1721151300000|2024-07-16 17:35:00|8404.7|8403.8|8404.9|8404|8405.2|8404.3|8404.4|8403.5|66
1721151600000|2024-07-16 17:40:00|8405|8404.1|8405|8404.1|8405.2|8404.3|8404.5|8403.6|46
1721151900000|2024-07-16 17:45:00|8404.9|8404|8404.5|8403|8405|8404.1|8404.1|8402.9|42
1721152200000|2024-07-16 17:50:00|8404.4|8402.9|8404|8403.1|8404.7|8403.4|8403.5|8402.4|73
1721152500000|2024-07-16 17:55:00|8403.9|8403|8405.4|8404.5|8405.5|8404.6|8403.9|8403|53
1721152800000|2024-07-16 18:00:00|8405.5|8404.6|8404|8403.1|8405.6|8404.7|8403.8|8402.7|64
1721153100000|2024-07-16 18:05:00|8403.9|8403|8403.5|8402|8404|8403|8403.3|8402|95
1721153400000|2024-07-16 18:10:00|8403.6|8402.1|8403.8|8402.3|8404.1|8402.6|8403.3|8401.8|70
1721153700000|2024-07-16 18:15:00|8404.1|8402.6|8404.1|8402.6|8404.2|8402.7|8403.6|8402.1|63
1721154000000|2024-07-16 18:20:00|8404.2|8402.7|8404.1|8402.6|8404.4|8403.2|8403.8|8402.4|78
1721154300000|2024-07-16 18:25:00|8404|8402.5|8404.6|8403.1|8404.8|8403.3|8404|8402.5|74
1721154600000|2024-07-16 18:30:00|8404.5|8403|8405|8403.5|8405|8403.7|8404.3|8402.8|69
1721154900000|2024-07-16 18:35:00|8405.1|8403.6|8404.3|8402.8|8405.2|8403.7|8403.9|8402.5|66
1721155200000|2024-07-16 18:40:00|8404.2|8402.7|8404.2|8402.7|8404.8|8403.3|8403.6|8402.5|49
1721155500000|2024-07-16 18:45:00|8404.1|8402.6|8403.5|8402.6|8404.1|8402.9|8403.4|8402.2|74
1721155800000|2024-07-16 18:50:00|8403.6|8402.7|8403.5|8402|8403.7|8402.7|8403|8401.5|64
1721156100000|2024-07-16 18:55:00|8403.6|8402.1|8402.2|8401.3|8403.8|8402.7|8402.2|8401.1|106
1721156400000|2024-07-16 19:00:00|8402.3|8401.4|8402.3|8401.4|8402.5|8401.6|8401.8|8400.9|64
1721156700000|2024-07-16 19:05:00|8402.4|8401.5|8402.8|8401.9|8402.8|8401.9|8402.3|8401.4|77
1721157000000|2024-07-16 19:10:00|8402.6|8401.7|8402.4|8401.5|8403.3|8402.1|8402.3|8401.2|66
1721157300000|2024-07-16 19:15:00|8402.5|8401.6|8402.8|8401.9|8403.4|8402.2|8402.5|8401.6|44
1721157600000|2024-07-16 19:20:00|8402.9|8402|8403.2|8402.3|8403.6|8402.7|8402.9|8402|59
1721157900000|2024-07-16 19:25:00|8403.3|8402.4|8403|8402.1|8403.6|8402.6|8402.8|8401.9|29
1721158200000|2024-07-16 19:30:00|8402.9|8402|8402.4|8401.5|8403.2|8402.1|8402.4|8401.3|66
1721158500000|2024-07-16 19:35:00|8402.5|8401.6|8402.7|8401.8|8402.7|8401.8|8402|8401.1|40
1721158800000|2024-07-16 19:40:00|8402.5|8401.6|8402.3|8401.4|8402.8|8401.9|8402.1|8401.2|24
1721159100000|2024-07-16 19:45:00|8402.4|8401.5|8402|8401.1|8402.4|8401.5|8401.5|8400.1|70
1721159400000|2024-07-16 19:50:00|8402.2|8400.7|8402.4|8401.5|8402.8|8401.9|8401.8|8400.7|91
1721159700000|2024-07-16 19:55:00|8402.7|8401.2|8402.9|8402|8403.1|8402.2|8402.3|8401.1|116
1721160000000|2024-07-16 20:00:00|8403|8402.1|8402.6|8401.7|8403.2|8402.3|8402.5|8401.4|49
1721160300000|2024-07-16 20:05:00|8402.5|8401.6|8402.7|8401.8|8402.9|8402|8402.5|8401.2|37
1721160600000|2024-07-16 20:10:00|8402.6|8401.7|8402.8|8401.3|8402.9|8401.9|8402.5|8401.2|23
1721160900000|2024-07-16 20:15:00|8402.3|8401.4|8402.5|8401.6|8402.9|8401.7|8402.2|8400.9|35
1721161200000|2024-07-16 20:20:00|8402.6|8401.7|8403|8401.5|8403|8401.7|8402.3|8401.1|21
1721161500000|2024-07-16 20:25:00|8402.9|8401.4|8402.5|8401.6|8403|8401.8|8402.5|8401.4|33
1721161800000|2024-07-16 20:30:00|8402.8|8401.3|8402.4|8400.9|8402.9|8401.4|8402.2|8400.8|28
1721162100000|2024-07-16 20:35:00|8402.5|8401|8402.5|8401|8402.7|8401.2|8402.3|8400.8|35
1721162400000|2024-07-16 20:40:00|8402.4|8400.9|8402.8|8401.3|8402.9|8401.4|8402.3|8400.8|21
1721162700000|2024-07-16 20:45:00|8402.7|8401.2|8402.1|8400.6|8403|8401.5|8402.1|8400.6|54
1721163000000|2024-07-16 20:50:00|8402.2|8400.7|8401.1|8399.6|8402.2|8400.7|8401.1|8399.6|63
1721163300000|2024-07-16 20:55:00|8401.6|8399.2|8404.4|8399.2|8404.6|8399.8|8401.3|8398.4|120
1721163600000|2024-07-16 21:00:00|8410.8|8398.9|8410.7|8398.8|8411|8399.1|8409.9|8398|9
1721163900000|2024-07-16 21:05:00|8411.9|8400|8409.2|8397.3|8411.9|8400|8408.7|8396.8|27
1721164200000|2024-07-16 21:10:00|8409.1|8397.2|8409.5|8397.6|8411.1|8399.2|8409.1|8397.2|54
1721164500000|2024-07-16 21:15:00|8409.3|8397.4|8409.4|8397.5|8409.5|8397.6|8405.8|8396|81
1721164800000|2024-07-16 21:20:00|8409.5|8397.6|8407.2|8396.2|8409.7|8397.8|8407.2|8396|42
1721165100000|2024-07-16 21:25:00|8407.1|8396.3|8405.7|8397.1|8407.1|8397.1|8405.3|8395.6|47
1721165400000|2024-07-16 21:30:00|8405.6|8397|8405.1|8397.3|8406|8398.8|8404.8|8396.9|49
1721165700000|2024-07-16 21:35:00|8405.2|8397.2|8407.1|8397.5|8408.2|8397.6|8405.2|8395.5|59
1721166000000|2024-07-16 21:40:00|8407|8397.4|8407.3|8398|8407.5|8398|8405.9|8396.6|104
1721166300000|2024-07-16 21:45:00|8407.2|8397.7|8405.7|8397.2|8407.4|8398.9|8403.8|8396.6|157
1721166600000|2024-07-16 21:50:00|8405.6|8397.3|8405.5|8397.8|8405.7|8398.5|8404.6|8397.3|69
1721166900000|2024-07-16 21:55:00|8405.6|8397.9|8404.7|8398.3|8405.6|8398.6|8404.1|8397.3|61
1721167200000|2024-07-16 22:00:00|8406|8398.5|8402.8|8400.4|8406.4|8400.5|8402.7|8397.2|119
1721167500000|2024-07-16 22:05:00|8402.3|8400.8|8401.7|8400.2|8402.4|8400.9|8401.5|8400|30
1721167800000|2024-07-16 22:10:00|8401.8|8400.3|8402.2|8400.7|8402.6|8401.1|8401.8|8400.3|17
1721168100000|2024-07-16 22:15:00|8402.3|8400.8|8401.7|8400.2|8402.4|8400.9|8401.7|8400.2|23
1721168400000|2024-07-16 22:20:00|8401.8|8400.3|8401.8|8400.3|8401.9|8400.4|8401.7|8400.2|18
1721168700000|2024-07-16 22:25:00|8401.7|8400.2|8402|8400.5|8402.2|8400.7|8401.6|8400.1|32
1721169000000|2024-07-16 22:30:00|8401.9|8400.4|8402.3|8400.8|8402.3|8400.8|8401.8|8400.3|18
1721169300000|2024-07-16 22:35:00|8402.4|8400.9|8402.2|8400.7|8402.4|8400.9|8402.1|8400.6|11
1721169600000|2024-07-16 22:40:00|8402.1|8400.6|8401.9|8400.4|8402.4|8400.9|8401.7|8400.2|32
1721169900000|2024-07-16 22:45:00|8402|8400.5|8402.5|8401|8403|8401.5|8401.4|8399.9|112
1721170200000|2024-07-16 22:50:00|8402.6|8401.1|8402.3|8400.8|8402.6|8401.3|8402.2|8400.7|38
1721170500000|2024-07-16 22:55:00|8402.4|8400.9|8402.5|8401|8402.5|8401|8402.1|8400.6|42
1721170800000|2024-07-16 23:00:00|8402.4|8400.9|8402.4|8400.9|8402.6|8401.1|8402.2|8400.7|41
1721171100000|2024-07-16 23:05:00|8402.5|8401|8402.8|8401.3|8403|8401.5|8402.2|8400.7|41
1721171400000|2024-07-16 23:10:00|8402.7|8401.2|8402.9|8401.4|8402.9|8401.4|8402.4|8400.9|32
1721171700000|2024-07-16 23:15:00|8402.8|8401.3|8402.5|8401|8403|8401.5|8402.4|8400.9|32
1721172000000|2024-07-16 23:20:00|8402.4|8400.9|8402.5|8401|8402.5|8401|8402.3|8400.8|12
1721172300000|2024-07-16 23:25:00|8402.6|8401.1|8402.5|8401.6|8402.8|8401.6|8402.4|8400.9|24
1721172600000|2024-07-16 23:30:00|8402.8|8401.3|8403.1|8401.6|8403.1|8401.6|8402.6|8401.1|53
1721172900000|2024-07-16 23:35:00|8403|8401.5|8402.7|8401.2|8403|8401.5|8402.6|8401.1|41
1721173200000|2024-07-16 23:40:00|8402.6|8401.1|8403.1|8401.6|8404|8402.5|8402.6|8401.1|86
1721173500000|2024-07-16 23:45:00|8403|8401.5|8402.8|8401.3|8403.2|8401.7|8402.7|8401.2|35
1721173800000|2024-07-16 23:50:00|8402.9|8401.4|8402.9|8401.4|8403.1|8401.6|8402.5|8401|61
1721174100000|2024-07-16 23:55:00|8403|8401.5|8401.2|8400.3|8403|8401.5|8401.1|8399.8|50
1721174400000|2024-07-17 00:00:00|8401.1|8400.2|8401.6|8400.1|8402|8400.6|8400.7|8399.3|125
1721174700000|2024-07-17 00:05:00|8401.7|8400.2|8402.6|8401.1|8402.7|8401.2|8401.5|8400.2|75
1721175000000|2024-07-17 00:10:00|8402.7|8401.2|8403|8401.5|8403.1|8401.6|8402.4|8400.9|63
1721175300000|2024-07-17 00:15:00|8403.1|8401.6|8403.1|8401.6|8403.4|8401.9|8402.6|8401.1|67
1721175600000|2024-07-17 00:20:00|8403|8401.5|8403.5|8402|8403.6|8402.1|8402.9|8401.4|50
1721175900000|2024-07-17 00:25:00|8403.4|8401.9|8403.3|8401.8|8403.7|8402.2|8403.1|8401.6|42
1721176200000|2024-07-17 00:30:00|8403.2|8401.7|8403.3|8401.8|8403.7|8402.2|8403.2|8401.7|52
1721176500000|2024-07-17 00:35:00|8403.2|8401.7|8402.6|8401.1|8403.2|8401.7|8402.6|8401.1|31
1721176800000|2024-07-17 00:40:00|8402.7|8401.2|8402.9|8401.4|8403.1|8401.6|8402.6|8401.1|65
1721177100000|2024-07-17 00:45:00|8402.8|8401.3|8402.7|8401.2|8403.1|8401.6|8402.6|8401.1|64
1721177400000|2024-07-17 00:50:00|8402.6|8401.1|8403.7|8402.2|8403.8|8402.3|8402.6|8401.1|81
1721177700000|2024-07-17 00:55:00|8403.4|8401.9|8403.3|8401.8|8403.7|8402.2|8402.8|8401.6|63
1721178000000|2024-07-17 01:00:00|8403.4|8401.9|8403.1|8401.6|8403.5|8402.4|8402.9|8401.6|43
1721178300000|2024-07-17 01:05:00|8402.9|8402|8403.7|8402.2|8403.8|8402.3|8402.7|8401.3|84
1721178600000|2024-07-17 01:10:00|8403.6|8402.1|8403.1|8401.6|8403.8|8402.3|8403.1|8401.6|78
1721178900000|2024-07-17 01:15:00|8403.2|8401.7|8403.3|8401.8|8403.9|8402.4|8402.9|8401.7|59
1721179200000|2024-07-17 01:20:00|8403.2|8401.7|8402.9|8401.4|8403.4|8401.9|8402.8|8401.4|70
1721179500000|2024-07-17 01:25:00|8403|8401.5|8403|8402.1|8403.4|8402.2|8402.8|8401.4|36
1721179800000|2024-07-17 01:30:00|8402.9|8402|8403.2|8402.3|8403.4|8402.3|8402.7|8401.7|44
1721180100000|2024-07-17 01:35:00|8403.1|8402.2|8403.6|8402.1|8403.7|8402.5|8403.1|8401.9|51
1721180400000|2024-07-17 01:40:00|8403.4|8401.9|8403.6|8402.1|8403.7|8402.5|8403.1|8401.9|45
1721180700000|2024-07-17 01:45:00|8403.7|8402.2|8404|8402.5|8404|8402.5|8403.5|8402|39
1721181000000|2024-07-17 01:50:00|8403.9|8402.4|8403.9|8402.4|8404.1|8402.6|8403.8|8402.3|39
1721181300000|2024-07-17 01:55:00|8403.8|8402.3|8404.1|8402.6|8404.3|8402.8|8403.8|8402.3|40
1721181600000|2024-07-17 02:00:00|8403.9|8402.4|8404|8402.5|8404.2|8402.8|8403.5|8402.3|41
1721181900000|2024-07-17 02:05:00|8404.1|8402.6|8404|8402.5|8404.1|8402.6|8403.8|8402.3|28
1721182200000|2024-07-17 02:10:00|8404.1|8402.6|8404.1|8402.6|8404.1|8402.6|8403.8|8402.3|31
1721182500000|2024-07-17 02:15:00|8404|8402.5|8404|8402.5|8404.1|8402.9|8403.6|8402.1|40
1721182800000|2024-07-17 02:20:00|8403.8|8402.9|8404.1|8402.6|8404.4|8403.1|8403.7|8402.5|42
1721183100000|2024-07-17 02:25:00|8404.2|8402.7|8403.7|8402.8|8404.2|8403|8403.5|8402.3|23
1721183400000|2024-07-17 02:30:00|8403.6|8402.7|8404.6|8403.1|8404.6|8403.2|8403.5|8402.5|47
1721183700000|2024-07-17 02:35:00|8404.5|8403|8404.4|8403.5|8404.8|8403.6|8404.1|8403|40
1721184000000|2024-07-17 02:40:00|8404.3|8403.4|8404.2|8402.7|8404.9|8403.4|8403.9|8402.7|46
1721184300000|2024-07-17 02:45:00|8404.5|8403|8404.4|8403.5|8404.7|8403.5|8404.1|8402.9|53
1721184600000|2024-07-17 02:50:00|8404.3|8403.4|8404.3|8403.4|8404.7|8403.6|8404.3|8403.2|23
1721184900000|2024-07-17 02:55:00|8404.2|8403.3|8405.1|8403.6|8405.1|8403.6|8404.2|8403.1|29
1721185200000|2024-07-17 03:00:00|8405.2|8403.7|8404.5|8403.6|8405.3|8403.9|8404.5|8403|61
1721185500000|2024-07-17 03:05:00|8404.8|8403.3|8404.7|8403.2|8405|8403.5|8404.3|8403.1|42
1721185800000|2024-07-17 03:10:00|8404.8|8403.3|8405.3|8403.8|8405.3|8403.8|8404.6|8403.1|17
1721186100000|2024-07-17 03:15:00|8405.2|8403.7|8405.1|8404.2|8405.4|8404.2|8404.5|8403.4|32
1721186400000|2024-07-17 03:20:00|8405.4|8403.9|8404.7|8403.8|8405.4|8404|8404.6|8403.4|35
1721186700000|2024-07-17 03:25:00|8404.8|8403.9|8404.5|8403.6|8405|8403.9|8404.4|8403.4|37
1721187000000|2024-07-17 03:30:00|8404.6|8403.7|8405.6|8404.1|8405.7|8404.2|8404.6|8403.4|36
1721187300000|2024-07-17 03:35:00|8405.5|8404|8405.1|8404.2|8405.6|8404.5|8405.1|8404|26
1721187600000|2024-07-17 03:40:00|8405.4|8404.5|8405.2|8404.3|8405.8|8404.5|8405.1|8404.1|37
1721187900000|2024-07-17 03:45:00|8405.7|8404.2|8406|8404.5|8406.1|8404.6|8405.6|8404.1|39
1721188200000|2024-07-17 03:50:00|8406.1|8404.6|8406|8405.1|8406.5|8405.3|8405.9|8404.6|65
1721188500000|2024-07-17 03:55:00|8406.1|8405.2|8405.9|8404.4|8406.6|8405.4|8405.7|8404.4|52
1721188800000|2024-07-17 04:00:00|8406|8404.5|8405|8404.1|8406|8404.7|8405|8404.1|38
1721189100000|2024-07-17 04:05:00|8405.1|8404.2|8405|8404.1|8405.4|8404.3|8405|8403.7|30
1721189400000|2024-07-17 04:10:00|8405.3|8404.4|8405.2|8404.3|8405.6|8404.4|8405.1|8403.8|37
1721189700000|2024-07-17 04:15:00|8405|8404.1|8405.5|8404|8405.6|8404.4|8404.9|8403.9|42
1721190000000|2024-07-17 04:20:00|8405.2|8404.3|8405.6|8404.1|8405.6|8404.4|8405|8403.9|39
1721190300000|2024-07-17 04:25:00|8405.5|8404|8405.8|8404.3|8405.9|8404.6|8405.2|8404|41
1721190600000|2024-07-17 04:30:00|8405.9|8404.4|8405.8|8404.3|8405.9|8404.6|8405.2|8403.9|53
1721190900000|2024-07-17 04:35:00|8405.9|8404.4|8406.1|8404.6|8406.1|8404.7|8405.3|8404.1|42
1721191200000|2024-07-17 04:40:00|8406.2|8404.7|8406.4|8404.9|8406.8|8405.3|8405.7|8404.2|58
1721191500000|2024-07-17 04:45:00|8406.6|8405.1|8406.9|8405.4|8407|8405.6|8406.3|8405|21
1721191800000|2024-07-17 04:50:00|8407|8405.5|8407|8405.5|8407.2|8405.9|8406.7|8405.2|25
1721192100000|2024-07-17 04:55:00|8406.9|8405.4|8408.2|8406.7|8408.2|8406.7|8406.9|8405.4|31
1721192400000|2024-07-17 05:00:00|8408.3|8406.8|8408.4|8406.9|8408.6|8407.1|8408.2|8406.7|47
1721192700000|2024-07-17 05:05:00|8408.3|8406.8|8408.2|8406.7|8408.4|8407.2|8407.9|8406.6|44
1721193000000|2024-07-17 05:10:00|8408.1|8406.6|8407.9|8406.4|8408.2|8407|8407.4|8406.3|54
1721193300000|2024-07-17 05:15:00|8407.8|8406.3|8408.5|8407|8408.5|8407|8407.4|8406.2|56
1721193600000|2024-07-17 05:20:00|8408.6|8407.1|8408.5|8407|8408.7|8407.3|8407.8|8406.8|40
1721193900000|2024-07-17 05:25:00|8408.6|8407.1|8407.4|8406.5|8408.6|8407.2|8407.4|8406.5|29
1721194200000|2024-07-17 05:30:00|8407.5|8406.6|8407.6|8406.1|8407.7|8406.6|8406.6|8405.5|33
1721194500000|2024-07-17 05:35:00|8407.7|8406.2|8408.5|8407|8408.5|8407|8407.6|8406.1|54
1721194800000|2024-07-17 05:40:00|8408.4|8406.9|8408.7|8407.8|8409|8407.9|8408.2|8406.9|60
1721195100000|2024-07-17 05:45:00|8408.8|8407.9|8407.7|8406.8|8409.3|8408.1|8407.6|8406.6|65
1721195400000|2024-07-17 05:50:00|8407.8|8406.9|8408.8|8407.9|8408.8|8407.9|8407.5|8406.3|97
1721195700000|2024-07-17 05:55:00|8408.9|8408|8409.5|8398.5|8410|8408.4|8406.7|8398.5|216
1721196000000|2024-07-17 06:00:00|8412|8401|8399.6|8398.7|8412|8401|8397.5|8391.4|514
1721196300000|2024-07-17 06:05:00|8399.8|8398.9|8404.7|8403.2|8404.7|8403.2|8399.7|8398.6|297
1721196600000|2024-07-17 06:10:00|8404.6|8403.1|8402.9|8402|8406.3|8404.8|8402.8|8401.5|218
1721196900000|2024-07-17 06:15:00|8403.2|8401.7|8401.4|8399.9|8403.4|8402.1|8400.8|8399.4|250
1721197200000|2024-07-17 06:20:00|8401.3|8399.8|8403.3|8401.8|8403.3|8401.8|8400.2|8398.7|194
1721197500000|2024-07-17 06:25:00|8403.1|8401.6|8403.5|8402|8404.2|8402.7|8402.4|8401.1|181
1721197800000|2024-07-17 06:30:00|8403.6|8402.1|8398.5|8397|8403.6|8402.3|8398.1|8396.6|262
1721198100000|2024-07-17 06:35:00|8398.4|8396.9|8398|8397.1|8400.3|8399.1|8397.8|8396.9|228
1721198400000|2024-07-17 06:40:00|8398.3|8397.4|8395.9|8394.4|8399.6|8398.5|8395.4|8393.9|273
1721198700000|2024-07-17 06:45:00|8396|8394.5|8394.8|8393.3|8396.5|8395.5|8394.3|8393.1|224
1721199000000|2024-07-17 06:50:00|8394.7|8393.2|8392.9|8391.4|8395|8393.5|8392.7|8391.2|157
1721199300000|2024-07-17 06:55:00|8392.8|8391.3|8391.8|8390.3|8393.1|8391.7|8391.7|8390.2|170
1721199600000|2024-07-17 07:00:00|8392|8390.5|8391.8|8390.9|8392.1|8390.9|8389.8|8388.6|259
1721199900000|2024-07-17 07:05:00|8392|8390.5|8393.3|8391.8|8394.7|8393.2|8391.7|8390.5|263
1721200200000|2024-07-17 07:10:00|8393.4|8391.9|8391|8389.5|8395.1|8393.6|8390.9|8389.4|290
1721200500000|2024-07-17 07:15:00|8390.9|8389.4|8393.4|8392.5|8394.6|8393.7|8390.8|8389.4|219
1721200800000|2024-07-17 07:20:00|8393.2|8392.3|8391.7|8390.8|8393.5|8392.6|8390.2|8389.2|284
1721201100000|2024-07-17 07:25:00|8391.8|8390.9|8392.8|8391.3|8393.4|8392|8391.3|8389.8|263
1721201400000|2024-07-17 07:30:00|8392.4|8391.5|8394|8392.5|8394.7|8393.3|8392.4|8391.5|313
1721201700000|2024-07-17 07:35:00|8393.9|8392.4|8389.1|8387.6|8394|8392.8|8387.2|8385.7|302
1721202000000|2024-07-17 07:40:00|8389|8388.1|8387.6|8386.1|8389.5|8388.6|8386.5|8385.6|211
1721202300000|2024-07-17 07:45:00|8387.7|8386.2|8388.5|8387.6|8390.2|8389.1|8387.4|8386.1|232
1721202600000|2024-07-17 07:50:00|8388.6|8387.7|8387|8385.5|8389.2|8388|8386.6|8385.1|200
1721202900000|2024-07-17 07:55:00|8387.1|8385.6|8386.5|8385|8388.2|8386.8|8386|8384.5|244
1721203200000|2024-07-17 08:00:00|8386.3|8384.8|8387.8|8386.3|8387.9|8386.5|8385.6|8384.3|240
1721203500000|2024-07-17 08:05:00|8387.7|8386.2|8386.2|8385.3|8388.1|8386.8|8385.3|8384.2|209
1721203800000|2024-07-17 08:10:00|8386.1|8385.2|8385.5|8384.6|8387.5|8386.6|8385.5|8384.4|249
1721204100000|2024-07-17 08:15:00|8385.6|8384.7|8384.9|8384|8386.5|8385.1|8383.8|8382.4|237
1721204400000|2024-07-17 08:20:00|8385|8384.1|8386|8385.1|8387.1|8386.1|8384.3|8383.4|174
1721204700000|2024-07-17 08:25:00|8385.9|8385|8385.1|8383.6|8387.2|8385.9|8384.8|8383.6|164
1721205000000|2024-07-17 08:30:00|8385|8383.5|8388.7|8387.2|8388.8|8387.3|8384.8|8383.5|287
1721205300000|2024-07-17 08:35:00|8388.6|8387.1|8391.6|8390.7|8392.3|8390.8|8387.7|8386.3|271
1721205600000|2024-07-17 08:40:00|8391.5|8390.6|8392.9|8391.4|8395.3|8394.1|8391.5|8390.6|372
1721205900000|2024-07-17 08:45:00|8393|8391.5|8394.2|8393.3|8395.2|8394|8392.3|8390.8|311
1721206200000|2024-07-17 08:50:00|8394.3|8393.4|8395.9|8395|8396.8|8395.8|8394|8392.9|337
1721206500000|2024-07-17 08:55:00|8395.8|8394.9|8398.8|8397.3|8399.7|8398.5|8395.5|8394.3|332
1721206800000|2024-07-17 09:00:00|8398.9|8397.4|8398.5|8397|8399.8|8398.3|8397.6|8396.1|354
1721207100000|2024-07-17 09:05:00|8398.4|8396.9|8399|8397.5|8399.6|8398.3|8397.6|8396.4|352
1721207400000|2024-07-17 09:10:00|8398.7|8397.8|8398.1|8397.2|8399.2|8398.1|8397.3|8395.8|224
1721207700000|2024-07-17 09:15:00|8398.2|8397.3|8394.6|8393.7|8398.3|8397.4|8393.7|8392.5|277
1721208000000|2024-07-17 09:20:00|8394.5|8393.6|8392.8|8391.3|8395.5|8394.3|8392.8|8391.3|288
1721208300000|2024-07-17 09:25:00|8393|8391.5|8394.2|8392.7|8394.5|8393.4|8392.5|8391.2|213
1721208600000|2024-07-17 09:30:00|8394.1|8392.6|8392.9|8392|8394.6|8393.1|8391.4|8390|276
1721208900000|2024-07-17 09:35:00|8393.1|8392.2|8392.9|8392|8394|8393|8392.4|8391.4|210
1721209200000|2024-07-17 09:40:00|8393|8392.1|8391.9|8391|8393.8|8392.9|8391.4|8390.5|208
1721209500000|2024-07-17 09:45:00|8392|8391.1|8391|8390.1|8393.8|8392.9|8391|8389.8|175
1721209800000|2024-07-17 09:50:00|8391.2|8390.3|8391.6|8390.7|8392.8|8391.4|8390.9|8389.4|165
1721210100000|2024-07-17 09:55:00|8391.2|8390.3|8391.3|8389.8|8392.1|8391|8390.7|8389.2|156
1721210400000|2024-07-17 10:00:00|8391.4|8389.9|8389.8|8388.9|8391.9|8390.4|8389.6|8388.3|177
1721210700000|2024-07-17 10:05:00|8389.9|8389|8391.4|8390.5|8392|8390.8|8389.9|8388.7|164
1721211000000|2024-07-17 10:10:00|8391.5|8390.6|8393.8|8392.3|8393.9|8392.5|8391.3|8390.4|130
1721211300000|2024-07-17 10:15:00|8394|8392.5|8392.5|8391.6|8394.5|8393.2|8392.3|8391.1|104
1721211600000|2024-07-17 10:20:00|8392.4|8391.5|8391.8|8390.9|8392.9|8391.7|8390.6|8389.6|139
1721211900000|2024-07-17 10:25:00|8391.7|8390.8|8393|8392.1|8393.2|8392.1|8391.4|8390.5|106
1721212200000|2024-07-17 10:30:00|8393.1|8392.2|8393|8392.1|8393.8|8392.6|8392.5|8391.6|122
1721212500000|2024-07-17 10:35:00|8392.9|8392|8391.5|8390.6|8393.1|8392.2|8391.4|8390.5|127
1721212800000|2024-07-17 10:40:00|8391.4|8390.5|8392.3|8390.8|8392.4|8390.9|8389.8|8388.9|193
1721213100000|2024-07-17 10:45:00|8392.5|8391|8390|8388.5|8392.5|8391|8389.3|8388.2|209
1721213400000|2024-07-17 10:50:00|8389.8|8388.3|8388.5|8387.6|8390.1|8388.7|8387.9|8387|146
1721213700000|2024-07-17 10:55:00|8388.6|8387.7|8387.6|8386.7|8388.7|8387.8|8387.2|8386|101
1721214000000|2024-07-17 11:00:00|8387.5|8386.6|8386.3|8385.4|8388.1|8386.9|8385.8|8384.9|135
1721214300000|2024-07-17 11:05:00|8386.2|8385.3|8385.2|8384.3|8386.3|8385.4|8384.8|8383.8|115
1721214600000|2024-07-17 11:10:00|8385.1|8384.2|8386.6|8385.7|8387.2|8386|8384.6|8383.5|180
1721214900000|2024-07-17 11:15:00|8386.7|8385.8|8388.4|8386.9|8388.5|8387.1|8386.1|8385.2|155
1721215200000|2024-07-17 11:20:00|8388.5|8387|8388.8|8387.9|8389.4|8388.5|8387.8|8386.9|186
1721215500000|2024-07-17 11:25:00|8388.7|8387.8|8390.8|8389.9|8390.8|8389.9|8388.2|8387.3|144
1721215800000|2024-07-17 11:30:00|8390.9|8390|8391|8390.1|8392.5|8391|8390.7|8389.8|142
1721216100000|2024-07-17 11:35:00|8391.1|8390.2|8389.3|8388.4|8391.3|8390.4|8388.9|8388|154
1721216400000|2024-07-17 11:40:00|8389.2|8388.3|8390.1|8388.6|8391.2|8389.7|8388.5|8387.2|158
1721216700000|2024-07-17 11:45:00|8390.2|8388.7|8392.1|8391.2|8392.7|8391.6|8389.8|8388.7|192
1721217000000|2024-07-17 11:50:00|8392.2|8391.3|8392|8390.5|8392.7|8391.4|8391.1|8389.9|161
1721217300000|2024-07-17 11:55:00|8392.1|8390.6|8390.6|8389.7|8392.7|8391.6|8390.4|8389.5|133
1721217600000|2024-07-17 12:00:00|8390.5|8389.6|8390.5|8389.6|8391.4|8390.3|8390.1|8389|188
1721217900000|2024-07-17 12:05:00|8390.6|8389.7|8392.3|8390.8|8393.1|8391.8|8390.5|8389.6|186
1721218200000|2024-07-17 12:10:00|8392.4|8390.9|8394|8392.5|8395.1|8393.6|8391.3|8390.4|174
1721218500000|2024-07-17 12:15:00|8393.9|8392.4|8394.1|8393.2|8395.1|8393.6|8393.1|8392.2|168
1721218800000|2024-07-17 12:20:00|8394.2|8393.3|8397|8395.5|8397.3|8396.2|8394.1|8393.2|240
1721219100000|2024-07-17 12:25:00|8397.1|8395.6|8396.7|8395.2|8397.6|8396.2|8396.1|8394.7|155
1721219400000|2024-07-17 12:30:00|8396.5|8395|8396.8|8395.3|8397.6|8396.7|8396.3|8394.9|250
1721219700000|2024-07-17 12:35:00|8396.7|8395.2|8397|8396.1|8398|8397.1|8396.4|8395.1|146
1721220000000|2024-07-17 12:40:00|8396.9|8396|8397|8396.1|8397.4|8396.5|8395.1|8393.8|203
1721220300000|2024-07-17 12:45:00|8396.9|8396|8396|8395.1|8397.5|8396.3|8395.4|8394.1|203
1721220600000|2024-07-17 12:50:00|8396.2|8394.7|8395.8|8394.9|8397|8395.9|8395.6|8394.4|164
1721220900000|2024-07-17 12:55:00|8395.7|8394.8|8396.8|8395.9|8397.1|8396.1|8394.7|8393.8|166
1721221200000|2024-07-17 13:00:00|8397.2|8395.7|8397.6|8396.7|8398.1|8396.8|8396.2|8395.3|170
1721221500000|2024-07-17 13:05:00|8397.7|8396.8|8397|8396.1|8398.7|8397.4|8396.5|8395.5|133
1721221800000|2024-07-17 13:10:00|8396.9|8396|8395.4|8393.9|8396.9|8396|8395|8393.9|141
1721222100000|2024-07-17 13:15:00|8395.5|8394|8396.1|8394.6|8398.2|8397.3|8395.4|8393.9|223
1721222400000|2024-07-17 13:20:00|8395.8|8394.9|8398.4|8396.9|8398.6|8397.1|8395.6|8394.7|206
1721222700000|2024-07-17 13:25:00|8398.3|8396.8|8398.8|8397.9|8399.7|8398.4|8397.8|8396.4|177
1721223000000|2024-07-17 13:30:00|8398.6|8397.7|8398.8|8397.3|8399.6|8398.1|8397.5|8396.4|269
1721223300000|2024-07-17 13:35:00|8398.9|8397.4|8397|8396.1|8399.8|8398.8|8396.9|8395.9|366
1721223600000|2024-07-17 13:40:00|8397.1|8396.2|8395|8393.5|8398.4|8397.4|8395|8393.5|359
1721223900000|2024-07-17 13:45:00|8394.8|8393.3|8394.4|8392.9|8395.1|8393.7|8393.4|8392|261
1721224200000|2024-07-17 13:50:00|8394.3|8392.8|8393.8|8392.9|8394.9|8393.7|8393.6|8392.5|257
1721224500000|2024-07-17 13:55:00|8393.7|8392.8|8394.5|8393.6|8395.2|8394.3|8393.6|8392.7|219
1721224800000|2024-07-17 14:00:00|8394.6|8393.7|8396.2|8395.3|8397.1|8396.2|8394.5|8393.6|318
1721225100000|2024-07-17 14:05:00|8396.3|8395.4|8401.1|8400.2|8401.2|8400.3|8395.9|8395|292
1721225400000|2024-07-17 14:10:00|8401|8400.1|8398.4|8397.5|8402.6|8401.5|8398.3|8397.2|353
1721225700000|2024-07-17 14:15:00|8398.5|8397.6|8397|8396.1|8398.7|8397.6|8396.8|8395.8|327
1721226000000|2024-07-17 14:20:00|8397.1|8396.2|8398.2|8397.3|8398.8|8397.6|8396.8|8395.9|242
1721226300000|2024-07-17 14:25:00|8398.6|8397.1|8399|8397.5|8400|8398.9|8398|8396.9|264
1721226600000|2024-07-17 14:30:00|8398.7|8397.8|8398.8|8397.3|8399.6|8398.7|8397.9|8396.8|215
1721226900000|2024-07-17 14:35:00|8398.9|8397.4|8398.4|8396.9|8399|8397.8|8397.8|8396.3|222
1721227200000|2024-07-17 14:40:00|8398.3|8396.8|8398.8|8397.9|8399.7|8398.8|8397.7|8396.5|218
1721227500000|2024-07-17 14:45:00|8398.7|8397.8|8401|8400.1|8401.6|8400.7|8398.7|8397.4|180
1721227800000|2024-07-17 14:50:00|8400.9|8400|8403|8402.1|8404.5|8403.6|8400.4|8399.5|256
1721228100000|2024-07-17 14:55:00|8402.9|8402|8401.7|8400.8|8404|8402.8|8401.7|8400.4|268
1721228400000|2024-07-17 15:00:00|8401.6|8400.7|8401.2|8400.3|8401.9|8400.7|8400.3|8398.9|232
1721228700000|2024-07-17 15:05:00|8401.3|8400.4|8402|8401.1|8402.2|8401.3|8400.8|8399.9|142
1721229000000|2024-07-17 15:10:00|8402.3|8400.8|8404.1|8403.2|8405.4|8404|8401.7|8400.2|214
1721229300000|2024-07-17 15:15:00|8404.2|8403.3|8406.1|8405.2|8406.8|8405.6|8403.6|8402.7|177
1721229600000|2024-07-17 15:20:00|8406|8405.1|8406.6|8405.1|8406.8|8405.7|8405.7|8404.2|191
1721229900000|2024-07-17 15:25:00|8406.7|8405.2|8407|8405.5|8407.1|8405.8|8405.4|8403.9|154
1721230200000|2024-07-17 15:30:00|8407.1|8405.6|8407|8406.1|8408|8406.6|8406.2|8405|184
1721230500000|2024-07-17 15:35:00|8407.2|8406.3|8406.3|8405.4|8407.9|8406.4|8405.8|8404.9|185
1721230800000|2024-07-17 15:40:00|8406.4|8405.5|8406.2|8404.7|8407|8406.1|8405.9|8404.6|137
1721231100000|2024-07-17 15:45:00|8406.3|8404.8|8407.1|8405.6|8407.7|8406.5|8406|8404.7|208
1721231400000|2024-07-17 15:50:00|8407.2|8405.7|8406.9|8406|8408.3|8407.2|8406.6|8405.1|117
1721231700000|2024-07-17 15:55:00|8406.8|8405.9|8406.7|8405.2|8407.3|8406.2|8405.4|8404.4|190
1721232000000|2024-07-17 16:00:00|8406.5|8405.6|8405.4|8403.9|8407.3|8405.8|8405.3|8403.8|151
1721232300000|2024-07-17 16:05:00|8405.3|8403.8|8404.7|8403.2|8405.5|8404.1|8404.3|8403|155
1721232600000|2024-07-17 16:10:00|8404.8|8403.3|8403.4|8401.9|8404.8|8403.6|8403.2|8401.7|146
1721232900000|2024-07-17 16:15:00|8403.3|8401.8|8402.3|8401.4|8404|8402.6|8401.9|8400.4|153
1721233200000|2024-07-17 16:20:00|8402.5|8401|8404.3|8403.4|8404.7|8403.8|8402.1|8400.6|152
1721233500000|2024-07-17 16:25:00|8404.2|8403.3|8403.6|8402.7|8404.4|8403.5|8402.7|8401.8|149
1721233800000|2024-07-17 16:30:00|8403.7|8402.8|8403.5|8402.6|8404.3|8403.2|8403.3|8401.9|119
1721234100000|2024-07-17 16:35:00|8403.3|8402.4|8403|8402.1|8403.6|8402.7|8402.7|8401.8|107
1721234400000|2024-07-17 16:40:00|8403.1|8402.2|8403.8|8402.3|8404.1|8403.1|8403|8402.1|117
1721234700000|2024-07-17 16:45:00|8403.9|8402.4|8403.2|8402.3|8403.9|8402.7|8403|8401.6|88
1721235000000|2024-07-17 16:50:00|8403.3|8402.4|8403.9|8403|8404.5|8403.2|8403.1|8402.1|106
1721235300000|2024-07-17 16:55:00|8403.8|8402.9|8405.6|8404.1|8405.7|8404.6|8403.5|8402.5|110
1721235600000|2024-07-17 17:00:00|8405.5|8404|8406|8404.5|8406.2|8405.1|8404.8|8403.6|163
1721235900000|2024-07-17 17:05:00|8405.9|8404.4|8406.1|8405.2|8406.2|8405.3|8405.3|8404.2|141
1721236200000|2024-07-17 17:10:00|8406.2|8405.3|8406.5|8405|8407|8406|8405.9|8404.8|115
1721236500000|2024-07-17 17:15:00|8406.4|8404.9|8407.1|8405.6|8407.6|8406.1|8406.1|8404.7|120
1721236800000|2024-07-17 17:20:00|8407|8405.5|8407|8405.5|8407.5|8406.2|8406.8|8405.4|96
1721237100000|2024-07-17 17:25:00|8407.1|8405.6|8407.3|8405.8|8407.7|8406.2|8407.1|8405.6|97
1721237400000|2024-07-17 17:30:00|8407.2|8405.7|8406|8405.1|8407.2|8406.1|8406|8405|99
1721237700000|2024-07-17 17:35:00|8406.1|8405.2|8405|8404.1|8406.2|8405.3|8404.9|8403.8|74
1721238000000|2024-07-17 17:40:00|8404.9|8404|8407.5|8406|8407.6|8406.1|8404.9|8403.5|109
1721238300000|2024-07-17 17:45:00|8407.6|8406.1|8407.2|8405.7|8407.7|8406.6|8406.4|8405.4|84
1721238600000|2024-07-17 17:50:00|8407.3|8405.8|8407|8405.5|8407.5|8406.3|8406.9|8405.4|70
1721238900000|2024-07-17 17:55:00|8407.1|8405.6|8406|8405.1|8407.5|8406|8405.9|8404.9|80
1721239200000|2024-07-17 18:00:00|8406.1|8405.2|8406.2|8405.3|8406.3|8405.4|8405.4|8404.5|95
1721239500000|2024-07-17 18:05:00|8406.3|8405.4|8407.3|8406.4|8407.5|8406.6|8406.1|8405.2|77
1721239800000|2024-07-17 18:10:00|8407.4|8406.5|8406.6|8405.7|8407.5|8406.6|8406.6|8405.7|95
1721240100000|2024-07-17 18:15:00|8406.7|8405.8|8407|8406.1|8407|8406.1|8405.9|8404.8|73
1721240400000|2024-07-17 18:20:00|8406.9|8406|8407.4|8406.5|8407.8|8406.7|8406.9|8405.8|73
1721240700000|2024-07-17 18:25:00|8407.5|8406.6|8407.5|8406.6|8408.2|8407.2|8406.9|8405.9|78
1721241000000|2024-07-17 18:30:00|8407.4|8406.5|8408.5|8407|8408.5|8407.4|8407.4|8406.5|74
1721241300000|2024-07-17 18:35:00|8408.2|8407.3|8408.9|8408|8409.3|8408.3|8408.1|8407|72
1721241600000|2024-07-17 18:40:00|8409|8408.1|8409.6|8408.7|8410|8408.8|8408.8|8407.9|81
1721241900000|2024-07-17 18:45:00|8409.7|8408.8|8409.5|8408|8410|8408.8|8409.3|8408|53
1721242200000|2024-07-17 18:50:00|8409.6|8408.1|8409|8407.5|8409.6|8408.7|8408.7|8407.5|61
1721242500000|2024-07-17 18:55:00|8409.1|8407.6|8409.4|8408.5|8409.4|8408.5|8408.5|8407.5|64
1721242800000|2024-07-17 19:00:00|8409.3|8408.4|8408.7|8407.2|8409.6|8408.6|8408.6|8407.1|83
1721243100000|2024-07-17 19:05:00|8408.8|8407.3|8408.9|8408|8409.2|8408.3|8408.6|8407.2|95
1721243400000|2024-07-17 19:10:00|8409|8408.1|8408.2|8407.3|8409|8408.1|8408.1|8407|81
1721243700000|2024-07-17 19:15:00|8408.1|8407.2|8408.1|8407.2|8408.4|8407.3|8407.7|8406.6|45
1721244000000|2024-07-17 19:20:00|8408.2|8407.3|8407.8|8406.3|8408.3|8407.4|8406.9|8405.8|48
1721244300000|2024-07-17 19:25:00|8407.6|8406.7|8407.5|8406.6|8408.2|8407.2|8407.5|8406.6|67
1721244600000|2024-07-17 19:30:00|8407.4|8406.5|8407.1|8406.2|8407.7|8406.8|8407.1|8406.2|49
1721244900000|2024-07-17 19:35:00|8407.2|8406.3|8407.9|8407|8407.9|8407|8407|8405.8|87
1721245200000|2024-07-17 19:40:00|8408|8407.1|8407.6|8406.7|8408|8407.1|8407.5|8406.6|35
1721245500000|2024-07-17 19:45:00|8407.7|8406.8|8407.6|8406.7|8407.8|8406.9|8407.4|8406.5|66
1721245800000|2024-07-17 19:50:00|8407.7|8406.8|8407.9|8407|8408.1|8407.2|8407.6|8406.7|84
1721246100000|2024-07-17 19:55:00|8408|8407.1|8407.6|8406.7|8408.1|8407.2|8407.4|8406.5|66
1721246400000|2024-07-17 20:00:00|8407.5|8406.6|8408.4|8406.9|8408.7|8407.4|8407.5|8406.4|68
1721246700000|2024-07-17 20:05:00|8408.5|8407|8408|8407.1|8408.8|8407.6|8407.9|8406.7|51
1721247000000|2024-07-17 20:10:00|8408.1|8407.2|8407.6|8406.7|8408.1|8407.2|8407.5|8406.6|17
1721247300000|2024-07-17 20:15:00|8407.7|8406.8|8407.2|8405.7|8408.1|8406.8|8407.2|8405.7|31
1721247600000|2024-07-17 20:20:00|8406.9|8406|8407.8|8406.3|8408|8406.5|8406.4|8405.2|53
1721247900000|2024-07-17 20:25:00|8407.7|8406.2|8407.9|8406.4|8408.1|8406.7|8407.5|8406.1|37
1721248200000|2024-07-17 20:30:00|8408|8406.5|8408.7|8407.2|8408.7|8407.5|8407.6|8406.4|37
1721248500000|2024-07-17 20:35:00|8408.6|8407.1|8408.9|8407.4|8408.9|8407.6|8408.4|8406.9|31
1721248800000|2024-07-17 20:40:00|8408.8|8407.3|8409.5|8408|8409.9|8408.4|8408.8|8407.3|51
1721249100000|2024-07-17 20:45:00|8409.7|8408.2|8409.9|8408.4|8409.9|8408.4|8409.4|8407.9|29
1721249400000|2024-07-17 20:50:00|8410|8408.5|8410.8|8409.3|8411.1|8409.6|8409.8|8408.3|90
1721249700000|2024-07-17 20:55:00|8411.2|8408.8|8410.8|8405.9|8411.3|8408.8|8410.2|8405.9|87
1721250000000|2024-07-17 21:00:00|8412.4|8403|8412.4|8400.5|8413.3|8403|8412.4|8400.5|31
1721250300000|2024-07-17 21:05:00|8412.5|8400.6|8412.3|8400.4|8412.5|8400.6|8411.5|8399.6|25
1721250600000|2024-07-17 21:10:00|8412.2|8400.3|8412.4|8400.5|8412.7|8401.1|8412.2|8400.3|28
1721250900000|2024-07-17 21:15:00|8412.3|8400.6|8412.4|8400.9|8412.4|8400.9|8411.6|8400.1|17
1721251200000|2024-07-17 21:20:00|8412.5|8400.8|8412.3|8400.4|8412.5|8401.8|8411.4|8400.4|14
1721251500000|2024-07-17 21:25:00|8412.2|8400.3|8412|8401.6|8413.2|8402|8411.9|8400.3|44
1721251800000|2024-07-17 21:30:00|8412.1|8401.5|8412.3|8403|8412.8|8403.1|8412.1|8401.4|51
1721252100000|2024-07-17 21:35:00|8412.4|8402.9|8412.7|8402.4|8412.8|8403.1|8412.3|8402.4|105
1721252400000|2024-07-17 21:40:00|8412.6|8403.9|8414.2|8402.9|8414.7|8404.2|8411.7|8402|100
1721252700000|2024-07-17 21:45:00|8414.4|8402.8|8411.3|8403.5|8414.9|8404.3|8411.1|8402|129
1721253000000|2024-07-17 21:50:00|8411.2|8403.4|8412.1|8405.2|8412.4|8405.4|8410.7|8402.1|182
1721253300000|2024-07-17 21:55:00|8412|8405.3|8412.7|8406.4|8412.7|8407|8411.6|8404|107
1721253600000|2024-07-17 22:00:00|8413.1|8406.6|8410.1|8407.7|8413.7|8407.9|8409.5|8405.2|119
1721253900000|2024-07-17 22:05:00|8409.7|8408.2|8409.8|8408.3|8410.3|8408.8|8409.6|8408.1|41
1721254200000|2024-07-17 22:10:00|8409.9|8408.4|8410.1|8408.6|8410.2|8408.7|8409.6|8408.1|46
1721254500000|2024-07-17 22:15:00|8410.2|8408.7|8409.6|8408.1|8410.2|8408.7|8409.4|8407.9|46
1721254800000|2024-07-17 22:20:00|8409.8|8408.3|8410|8408.5|8410.2|8408.7|8409.6|8408.1|40
1721255100000|2024-07-17 22:25:00|8409.9|8408.4|8409.9|8408.4|8410|8408.5|8409.5|8408|47
1721255400000|2024-07-17 22:30:00|8410.1|8408.6|8409.9|8408.4|8410.4|8408.9|8409.9|8408.4|37
1721255700000|2024-07-17 22:35:00|8410|8408.5|8410.2|8408.7|8410.3|8408.8|8409.9|8408.4|30
1721256000000|2024-07-17 22:40:00|8410.1|8408.6|8410.2|8408.7|8410.3|8408.8|8410.1|8408.6|31
1721256300000|2024-07-17 22:45:00|8410|8408.5|8409.9|8408.4|8410.2|8408.7|8409.9|8408.4|28
1721256600000|2024-07-17 22:50:00|8409.8|8408.3|8410.1|8408.6|8410.2|8408.7|8409.8|8408.3|22
1721256900000|2024-07-17 22:55:00|8410|8408.5|8410.1|8408.6|8410.3|8408.8|8410|8408.5|33
1721257200000|2024-07-17 23:00:00|8410.2|8408.7|8410.6|8409.1|8410.8|8409.3|8410.1|8408.6|50
1721257500000|2024-07-17 23:05:00|8410.5|8409|8410.2|8408.7|8410.5|8409|8409.4|8407.9|122
1721257800000|2024-07-17 23:10:00|8410.1|8408.6|8410.8|8409.3|8410.8|8409.3|8410.1|8408.6|50
1721258100000|2024-07-17 23:15:00|8410.9|8409.4|8410.1|8408.6|8410.9|8409.4|8409.9|8408.4|47
1721258400000|2024-07-17 23:20:00|8410.2|8408.7|8410.5|8409|8410.5|8409.3|8410.1|8408.6|48
1721258700000|2024-07-17 23:25:00|8410.2|8409.3|8409.9|8408.4|8411|8409.9|8409.5|8408.2|57
1721259000000|2024-07-17 23:30:00|8409.8|8408.3|8409.9|8408.4|8410|8408.8|8409.5|8408|54
1721259300000|2024-07-17 23:35:00|8410|8408.5|8410.7|8409.2|8410.9|8409.4|8409.6|8408.1|68
1721259600000|2024-07-17 23:40:00|8410.8|8409.3|8411.8|8410.3|8411.9|8410.4|8410.6|8409.1|72
1721259900000|2024-07-17 23:45:00|8411.9|8410.4|8411.7|8410.2|8412.1|8410.6|8411.6|8410.1|24
1721260200000|2024-07-17 23:50:00|8411.6|8410.1|8411.9|8410.4|8412.2|8410.7|8411.1|8409.6|33
1721260500000|2024-07-17 23:55:00|8411.8|8410.3|8411.1|8409.6|8412|8410.5|8410.9|8409.4|68
1721260800000|2024-07-18 00:00:00|8411|8409.5|8410.9|8410|8411.1|8410.1|8409.8|8408.3|102
1721261100000|2024-07-18 00:05:00|8411|8410.1|8410.8|8409.3|8411.5|8410.1|8410.5|8409.3|67
1721261400000|2024-07-18 00:10:00|8410.9|8409.4|8410.7|8409.2|8410.9|8409.7|8410.2|8408.9|42
1721261700000|2024-07-18 00:15:00|8410.4|8409.5|8410.8|8409.3|8410.9|8409.6|8410.2|8409|38
1721262000000|2024-07-18 00:20:00|8410.7|8409.2|8410.9|8410|8411.6|8410.1|8410.3|8409.1|60
1721262300000|2024-07-18 00:25:00|8410.8|8409.9|8410.8|8409.9|8411.2|8410.1|8410.6|8409.5|76
1721262600000|2024-07-18 00:30:00|8410.7|8409.8|8411.1|8410.2|8411.5|8410.3|8410.5|8409.6|76
1721262900000|2024-07-18 00:35:00|8411|8410.1|8411.5|8410|8411.5|8410.2|8410.8|8409.5|73
1721263200000|2024-07-18 00:40:00|8411.6|8410.1|8411.6|8410.1|8411.7|8410.2|8411.4|8409.9|42
1721263500000|2024-07-18 00:45:00|8411.7|8410.2|8411.1|8410.2|8411.9|8410.7|8411|8410.1|32
1721263800000|2024-07-18 00:50:00|8411.2|8410.3|8411.7|8410.8|8412.2|8410.9|8411.1|8410|63
1721264100000|2024-07-18 00:55:00|8411.6|8410.7|8411.1|8410.2|8412|8410.8|8411.1|8410.2|66
1721264400000|2024-07-18 01:00:00|8411.2|8410.3|8411.3|8410.4|8412.2|8410.7|8411.1|8410|97
1721264700000|2024-07-18 01:05:00|8411.4|8410.5|8411.3|8409.8|8412|8410.8|8411.3|8409.8|69
1721265000000|2024-07-18 01:10:00|8411.4|8409.9|8410.8|8409.3|8411.4|8409.9|8410.5|8409|145
1721265300000|2024-07-18 01:15:00|8410.7|8409.2|8410.8|8409.3|8411.1|8409.6|8410.6|8409.1|47
1721265600000|2024-07-18 01:20:00|8411|8409.5|8411.3|8409.8|8411.5|8410.3|8410.7|8409.2|69
1721265900000|2024-07-18 01:25:00|8411.2|8409.7|8411.1|8409.6|8411.5|8410|8410.7|8409.2|66
1721266200000|2024-07-18 01:30:00|8411|8409.5|8410.3|8409.4|8411.1|8409.6|8410|8408.5|119
1721266500000|2024-07-18 01:35:00|8410.2|8409.3|8410|8409.1|8410.8|8409.6|8409.9|8409|74
1721266800000|2024-07-18 01:40:00|8410.2|8409.3|8410.2|8409.3|8410.4|8409.4|8409.9|8408.5|65
1721267100000|2024-07-18 01:45:00|8410.1|8409.2|8410|8408.5|8410.4|8409.3|8409.6|8408.4|95
1721267400000|2024-07-18 01:50:00|8410.1|8408.6|8410.4|8408.9|8410.5|8409|8409.7|8408.2|81
1721267700000|2024-07-18 01:55:00|8410.5|8409|8409.7|8408.2|8410.8|8409.3|8409.4|8407.9|120
1721268000000|2024-07-18 02:00:00|8409.8|8408.3|8410.5|8409|8410.7|8409.2|8409.6|8408.1|114
1721268300000|2024-07-18 02:05:00|8410.6|8409.1|8410.6|8409.1|8410.8|8409.5|8410.2|8408.8|71
1721268600000|2024-07-18 02:10:00|8410.5|8409|8410.1|8408.6|8410.5|8409|8410|8408.5|46
1721268900000|2024-07-18 02:15:00|8410.2|8408.7|8410.7|8409.2|8411|8409.7|8410.1|8408.6|79
1721269200000|2024-07-18 02:20:00|8410.8|8409.3|8410.6|8409.1|8410.8|8409.4|8410.3|8408.8|58
1721269500000|2024-07-18 02:25:00|8410.5|8409|8410.7|8409.2|8410.9|8409.4|8410.3|8408.9|60
1721269800000|2024-07-18 02:30:00|8410.8|8409.3|8410.6|8409.1|8410.9|8409.4|8410.6|8409.1|35
1721270100000|2024-07-18 02:35:00|8410.5|8409|8410.4|8408.9|8410.8|8409.4|8410.2|8408.9|26
1721270400000|2024-07-18 02:40:00|8410.5|8409|8410.5|8409|8410.6|8409.2|8409.8|8408.8|37
1721270700000|2024-07-18 02:45:00|8410.4|8408.9|8410.4|8408.9|8410.6|8409.2|8409.8|8408.6|46
1721271000000|2024-07-18 02:50:00|8410.5|8409|8410.5|8409|8410.7|8409.2|8409.8|8408.6|76
1721271300000|2024-07-18 02:55:00|8410.6|8409.1|8410.7|8409.2|8411.1|8409.7|8410.4|8408.9|53
1721271600000|2024-07-18 03:00:00|8410.8|8409.3|8411|8409.5|8411.1|8409.8|8410.3|8409.2|36
1721271900000|2024-07-18 03:05:00|8411.1|8409.6|8410|8408.5|8411.2|8409.7|8410|8408.5|39
1721272200000|2024-07-18 03:10:00|8410.1|8408.6|8410|8408.5|8410.1|8408.6|8409.7|8408.2|37
1721272500000|2024-07-18 03:15:00|8410.2|8408.7|8410.1|8408.6|8410.5|8409|8409.8|8408.3|55
1721272800000|2024-07-18 03:20:00|8410|8408.5|8409.9|8408.4|8410.1|8408.6|8409.6|8408.1|47
1721273100000|2024-07-18 03:25:00|8410|8408.5|8409.9|8408.4|8410|8408.5|8409.7|8408.2|43
1721273400000|2024-07-18 03:30:00|8409.8|8408.3|8409.6|8408.1|8410|8408.5|8409.4|8407.9|36
1721273700000|2024-07-18 03:35:00|8409.7|8408.2|8409.4|8407.9|8409.7|8408.2|8409.4|8407.9|38
1721274000000|2024-07-18 03:40:00|8409.5|8408|8409.1|8407.6|8409.5|8408|8409|8407.5|34
1721274300000|2024-07-18 03:45:00|8409.2|8407.7|8408.8|8407.9|8409.2|8408|8408.5|8407.4|54
1721274600000|2024-07-18 03:50:00|8408.9|8408|8409|8407.5|8409.4|8408.3|8408.8|8407.5|34
1721274900000|2024-07-18 03:55:00|8408.9|8407.4|8409.2|8407.7|8409.2|8407.8|8408.4|8407.1|52
1721275200000|2024-07-18 04:00:00|8409.3|8407.8|8409.3|8407.8|8409.3|8408|8408.7|8407.5|34
1721275500000|2024-07-18 04:05:00|8409.2|8407.7|8409.8|8408.3|8410|8408.9|8409.1|8407.6|67
1721275800000|2024-07-18 04:10:00|8409.9|8408.4|8410|8408.5|8410|8408.8|8409.6|8408.3|45
1721276100000|2024-07-18 04:15:00|8409.9|8408.4|8410.2|8408.7|8410.2|8409|8409.7|8408.4|30
1721276400000|2024-07-18 04:20:00|8410.3|8408.8|8410.5|8409|8410.7|8409.6|8409.9|8408.5|60
1721276700000|2024-07-18 04:25:00|8410.4|8408.9|8409.9|8408.4|8410.5|8409.2|8409.8|8408.3|28
1721277000000|2024-07-18 04:30:00|8410|8408.5|8409.8|8408.3|8410.3|8409|8409.5|8408.3|68
1721277300000|2024-07-18 04:35:00|8409.7|8408.2|8409.5|8408.6|8409.7|8408.6|8409.4|8408.2|18
1721277600000|2024-07-18 04:40:00|8409.4|8408.5|8409.5|8408.6|8409.9|8408.7|8409.4|8408.1|30
1721277900000|2024-07-18 04:45:00|8409.8|8408.3|8410.1|8408.6|8410.2|8408.7|8409.7|8408.2|50
1721278200000|2024-07-18 04:50:00|8410.2|8408.7|8410.4|8408.9|8410.5|8409|8409.8|8408.4|45
1721278500000|2024-07-18 04:55:00|8410.5|8409|8409.8|8408.9|8410.5|8409|8409.8|8408.3|58
1721278800000|2024-07-18 05:00:00|8409.7|8408.8|8409.9|8408.4|8410.3|8409|8409.5|8408.3|47
1721279100000|2024-07-18 05:05:00|8409.8|8408.3|8409.8|8408.3|8410|8408.5|8409.3|8407.8|39
1721279400000|2024-07-18 05:10:00|8409.7|8408.2|8409.7|8408.2|8409.8|8408.4|8409|8407.7|56
1721279700000|2024-07-18 05:15:00|8409.8|8408.3|8409.5|8408|8409.9|8408.4|8409.4|8407.9|20
1721280000000|2024-07-18 05:20:00|8409.4|8407.9|8408.1|8407.2|8409.5|8408.3|8408|8406.8|45
1721280300000|2024-07-18 05:25:00|8408.2|8407.3|8407.7|8406.2|8408.4|8407.3|8407.7|8406.2|56
1721280600000|2024-07-18 05:30:00|8407.8|8406.3|8407.7|8406.2|8407.8|8406.6|8407.3|8406|48
1721280900000|2024-07-18 05:35:00|8407.8|8406.3|8407.2|8405.7|8407.9|8406.4|8407|8405.5|54
1721281200000|2024-07-18 05:40:00|8407|8405.5|8406.4|8404.9|8407.7|8406.2|8405.8|8404.3|146
1721281500000|2024-07-18 05:45:00|8406.5|8405|8406.3|8404.8|8406.9|8405.4|8406.1|8404.6|60
1721281800000|2024-07-18 05:50:00|8406.5|8405|8408.7|8407.2|8408.8|8407.3|8406.2|8404.7|97
1721282100000|2024-07-18 05:55:00|8408.6|8407.1|8411.6|8401.1|8411.6|8407.2|8407.6|8401.1|134
1721282400000|2024-07-18 06:00:00|8410.6|8401.8|8408.2|8406.7|8411.7|8407.6|8406.3|8401.1|277
1721282700000|2024-07-18 06:05:00|8408.1|8406.6|8407.5|8406|8408.1|8406.9|8405.7|8404.4|129
1721283000000|2024-07-18 06:10:00|8407.6|8406.1|8408.4|8407.5|8408.9|8407.7|8407.4|8405.9|180
1721283300000|2024-07-18 06:15:00|8408.5|8407.6|8408.5|8407.6|8410.1|8408.6|8408.5|8407.4|143
1721283600000|2024-07-18 06:20:00|8408.4|8407.5|8409.4|8407.9|8410.4|8409|8408.3|8407.3|178
1721283900000|2024-07-18 06:25:00|8409.2|8407.7|8408.7|8407.2|8410.2|8408.8|8408.1|8406.9|168
1721284200000|2024-07-18 06:30:00|8408.8|8407.3|8412.2|8410.7|8412.6|8411.1|8408.4|8407.1|203
1721284500000|2024-07-18 06:35:00|8412.3|8410.8|8414.3|8412.8|8416.9|8415.7|8412.3|8410.8|316
1721284800000|2024-07-18 06:40:00|8414.4|8412.9|8415.9|8415|8416.8|8415.4|8414.2|8412.7|195
1721285100000|2024-07-18 06:45:00|8416|8415.1|8415.4|8414.5|8417.5|8416.4|8415.2|8413.7|175
1721285400000|2024-07-18 06:50:00|8415.3|8414.4|8413.7|8412.8|8415.6|8414.7|8413.5|8412.3|139
1721285700000|2024-07-18 06:55:00|8413.5|8412.6|8414.3|8413.4|8414.8|8413.9|8413.5|8412.6|152
1721286000000|2024-07-18 07:00:00|8414.4|8413.5|8412.4|8410.9|8415.4|8414|8412|8410.5|285
1721286300000|2024-07-18 07:05:00|8412.5|8411|8412.1|8411.2|8413.2|8411.7|8412|8410.7|204
1721286600000|2024-07-18 07:10:00|8412|8411.1|8411.5|8410.6|8412.4|8411.3|8411|8409.8|202
1721286900000|2024-07-18 07:15:00|8411.4|8410.5|8412.1|8411.2|8412.2|8411.2|8410.9|8410|176
1721287200000|2024-07-18 07:20:00|8412.2|8411.3|8408.9|8407.4|8412.2|8411.3|8408.1|8406.8|230
1721287500000|2024-07-18 07:25:00|8409|8407.5|8410.9|8410|8411.5|8410.3|8408.9|8407.4|221
1721287800000|2024-07-18 07:30:00|8411|8410.1|8409.3|8408.4|8411.4|8410.5|8409.3|8408.2|220
1721288100000|2024-07-18 07:35:00|8409.4|8407.9|8408.5|8407.6|8410.3|8409.4|8408.5|8407.6|184
1721288400000|2024-07-18 07:40:00|8408.4|8407.5|8408.4|8407.5|8409.2|8408.2|8408|8406.9|145
1721288700000|2024-07-18 07:45:00|8408.3|8407.4|8407.9|8407|8408.7|8407.8|8407.7|8406.6|140
1721289000000|2024-07-18 07:50:00|8408|8407.1|8408.9|8408|8409.2|8408.3|8407.6|8406.7|154
1721289300000|2024-07-18 07:55:00|8408.8|8407.9|8409.5|8408|8409.8|8408.9|8408.3|8407.3|225
1721289600000|2024-07-18 08:00:00|8409.2|8408.3|8408.8|8407.3|8409.3|8408.3|8408.1|8406.9|136
1721289900000|2024-07-18 08:05:00|8408.9|8407.4|8408.9|8408|8409|8408.1|8408.2|8407.1|142
1721290200000|2024-07-18 08:10:00|8409|8408.1|8409.9|8408.4|8410|8409|8408.8|8407.9|101
1721290500000|2024-07-18 08:15:00|8410|8408.5|8410|8409.1|8410.2|8409.1|8408.9|8407.9|114
1721290800000|2024-07-18 08:20:00|8409.9|8409|8412|8410.5|8412.2|8411.1|8409.8|8408.9|145
1721291100000|2024-07-18 08:25:00|8411.7|8410.8|8413.7|8412.8|8414|8412.9|8411.6|8410.6|129
1721291400000|2024-07-18 08:30:00|8413.8|8412.9|8413.8|8412.9|8415.2|8414.3|8413.7|8412.7|180
1721291700000|2024-07-18 08:35:00|8413.9|8413|8418.1|8417.2|8418.7|8417.2|8413.6|8412.7|181
1721292000000|2024-07-18 08:40:00|8418.4|8416.9|8417.5|8416.6|8419.4|8418.1|8416.9|8416|189
1721292300000|2024-07-18 08:45:00|8417.6|8416.7|8417.8|8416.9|8418.7|8417.8|8417.4|8416.5|165
1721292600000|2024-07-18 08:50:00|8417.9|8417|8418.4|8417.5|8419.9|8418.8|8417.7|8416.8|183
1721292900000|2024-07-18 08:55:00|8418.3|8417.4|8418|8416.5|8419.3|8418|8416.6|8415.7|199
1721293200000|2024-07-18 09:00:00|8418.1|8416.6|8417.9|8417|8418.3|8417.4|8416.5|8415.5|199
1721293500000|2024-07-18 09:05:00|8417.8|8416.9|8420|8418.5|8420.4|8418.9|8417.4|8416.5|114
1721293800000|2024-07-18 09:10:00|8420.1|8418.6|8416.4|8414.9|8420.1|8418.6|8415.3|8414|174
1721294100000|2024-07-18 09:15:00|8416.5|8415|8414.6|8413.7|8417.3|8415.9|8414.5|8413.6|117
1721294400000|2024-07-18 09:20:00|8414.5|8413.6|8413.7|8412.8|8414.8|8413.9|8412.9|8412|118
1721294700000|2024-07-18 09:25:00|8413.6|8412.7|8414.3|8413.4|8415|8414.1|8413.1|8412.2|98
1721295000000|2024-07-18 09:30:00|8414.4|8413.5|8414.9|8414|8415.7|8414.8|8414|8412.9|109
1721295300000|2024-07-18 09:35:00|8415|8414.1|8415|8414.1|8416.1|8415.2|8414.9|8413.7|83
1721295600000|2024-07-18 09:40:00|8415.1|8414.2|8414.8|8413.9|8415.4|8414.5|8414.4|8413.5|67
1721295900000|2024-07-18 09:45:00|8414.7|8413.8|8414.2|8413.3|8414.9|8414|8413.1|8412.2|103
1721296200000|2024-07-18 09:50:00|8414.3|8413.4|8414.1|8413.2|8415.5|8414.6|8414|8413.1|122
1721296500000|2024-07-18 09:55:00|8414.3|8413.4|8415.9|8415|8416.2|8415.3|8413.9|8412.6|118
1721296800000|2024-07-18 10:00:00|8416.2|8414.7|8415.9|8415|8417.2|8416|8415.7|8414.6|132
1721297100000|2024-07-18 10:05:00|8415.8|8414.9|8416.4|8414.9|8416.8|8415.3|8415.2|8414.1|110
1721297400000|2024-07-18 10:10:00|8416.3|8414.8|8417.2|8415.7|8417.3|8415.8|8415.6|8414.3|136
1721297700000|2024-07-18 10:15:00|8417.1|8415.6|8416.9|8415.4|8417.9|8416.4|8416.2|8414.8|112
1721298000000|2024-07-18 10:20:00|8417|8415.5|8417.8|8416.9|8418.2|8416.9|8417|8415.5|86
1721298300000|2024-07-18 10:25:00|8417.7|8416.8|8415.8|8414.9|8417.7|8416.8|8415.6|8414.7|106
1721298600000|2024-07-18 10:30:00|8415.9|8415|8415|8413.5|8416.2|8415.3|8414.6|8413.4|96
1721298900000|2024-07-18 10:35:00|8414.9|8413.4|8416.4|8415.5|8416.9|8415.8|8414|8412.8|139
1721299200000|2024-07-18 10:40:00|8416.3|8415.4|8415.6|8414.1|8416.4|8415.5|8414.7|8413.3|113
1721299500000|2024-07-18 10:45:00|8415.7|8414.2|8415.1|8413.6|8416.4|8415|8415.1|8413.6|113
1721299800000|2024-07-18 10:50:00|8414.8|8413.9|8415.6|8414.1|8415.6|8414.3|8414.1|8413|87
1721300100000|2024-07-18 10:55:00|8415.3|8414.4|8416.7|8415.2|8417|8415.7|8414.9|8414|88
1721300400000|2024-07-18 11:00:00|8416.6|8415.1|8417.3|8416.4|8417.6|8416.4|8416|8414.7|97
1721300700000|2024-07-18 11:05:00|8417.4|8416.5|8418.3|8417.4|8419.4|8417.9|8417.4|8416.5|97
1721301000000|2024-07-18 11:10:00|8418.2|8417.3|8417|8416.1|8418.2|8417.3|8417|8416.1|93
1721301300000|2024-07-18 11:15:00|8417.2|8416.3|8417.9|8417|8418|8417.1|8416.5|8415.6|84
1721301600000|2024-07-18 11:20:00|8417.8|8416.9|8419.4|8417.9|8419.7|8418.4|8417.5|8416.1|96
1721301900000|2024-07-18 11:25:00|8419.5|8418|8420.2|8419.3|8420.7|8419.3|8419.1|8417.9|72
1721302200000|2024-07-18 11:30:00|8420.1|8419.2|8421.4|8420.5|8421.9|8420.6|8420|8418.8|77
1721302500000|2024-07-18 11:35:00|8421.3|8420.4|8420.9|8420|8421.6|8420.7|8420.7|8419.8|77
1721302800000|2024-07-18 11:40:00|8420.8|8419.9|8421|8420.1|8421.4|8420.5|8420.1|8419|88
1721303100000|2024-07-18 11:45:00|8421.1|8420.2|8419.6|8418.7|8421.8|8420.6|8419.6|8418.7|83
1721303400000|2024-07-18 11:50:00|8419.8|8418.9|8418.5|8417.6|8420.2|8419.3|8417.6|8416.7|90
1721303700000|2024-07-18 11:55:00|8418.7|8417.2|8418.3|8417.4|8419.4|8418.5|8417.6|8416.7|190
1721304000000|2024-07-18 12:00:00|8418.2|8417.3|8417.8|8416.3|8419.1|8418.2|8417.5|8416.2|170
1721304300000|2024-07-18 12:05:00|8417.9|8416.4|8418|8417.1|8418.6|8417.5|8417.5|8416|125
1721304600000|2024-07-18 12:10:00|8418.1|8416.6|8417.4|8414.8|8418.4|8417.1|8416.9|8414.8|143
1721304900000|2024-07-18 12:15:00|8417.5|8414.6|8419.9|8418.4|8421.7|8420.5|8417.1|8413.5|272
1721305200000|2024-07-18 12:20:00|8419.8|8418.3|8420.9|8420|8421.9|8421|8419.4|8418.3|191
1721305500000|2024-07-18 12:25:00|8420.8|8419.9|8423.2|8416.8|8423.2|8421|8420.1|8416.8|168
1721305800000|2024-07-18 12:30:00|8422.8|8416.9|8421.3|8420.4|8422.9|8420.9|8419.9|8412.7|510
1721306100000|2024-07-18 12:35:00|8421.2|8420.3|8420|8419.1|8422.7|8421.7|8419.9|8418.7|258
1721306400000|2024-07-18 12:40:00|8420.1|8419.2|8420.4|8419.5|8420.8|8419.8|8418.6|8417.7|187
1721306700000|2024-07-18 12:45:00|8420.7|8419.2|8421.8|8420.3|8422.9|8422|8420.6|8419.2|302
1721307000000|2024-07-18 12:50:00|8421.9|8420.4|8418.4|8417.5|8421.9|8420.8|8418.3|8417.4|266
1721307300000|2024-07-18 12:55:00|8418.5|8417.6|8418.9|8418|8420.1|8418.6|8418.2|8417.1|250
1721307600000|2024-07-18 13:00:00|8419|8418.1|8417|8415.5|8420.5|8419.4|8417|8415.5|268
1721307900000|2024-07-18 13:05:00|8416.9|8415.4|8415.5|8414.6|8418|8416.7|8413|8411.8|376
1721308200000|2024-07-18 13:10:00|8415.4|8414.5|8415.3|8414.4|8416.9|8416|8415.1|8414.1|323
1721308500000|2024-07-18 13:15:00|8415.6|8414.1|8412.2|8411.3|8416.1|8415.2|8411.4|8410.5|235
1721308800000|2024-07-18 13:20:00|8412|8411.1|8411.1|8410.2|8412.6|8411.6|8410.6|8409.1|243
1721309100000|2024-07-18 13:25:00|8411.3|8409.8|8410.6|8409.7|8411.3|8410.2|8409.6|8408.7|172
1721309400000|2024-07-18 13:30:00|8410.5|8409.6|8410.1|8409.2|8411.5|8410.3|8408.8|8407.3|246
1721309700000|2024-07-18 13:35:00|8410.2|8409.3|8410|8409.1|8410.5|8409.5|8409.3|8408.2|146
1721310000000|2024-07-18 13:40:00|8409.9|8409|8410.9|8409.4|8411.1|8409.8|8409.2|8407.9|259
1721310300000|2024-07-18 13:45:00|8411|8409.5|8408.7|8407.8|8411.3|8410.1|8408.6|8407.7|221
1721310600000|2024-07-18 13:50:00|8408.6|8407.7|8407.1|8405.6|8409.5|8408.6|8406.8|8405.6|195
1721310900000|2024-07-18 13:55:00|8407.2|8405.7|8409.4|8407.9|8409.5|8408|8406.3|8404.8|287
1721311200000|2024-07-18 14:00:00|8409.5|8408|8409.8|8408.3|8410.7|8409.2|8408.6|8407.1|350
1721311500000|2024-07-18 14:05:00|8409.7|8408.2|8410.3|8409.4|8410.5|8409.4|8409|8407.9|217
1721311800000|2024-07-18 14:10:00|8410.2|8409.3|8409.3|8408.4|8410.9|8410|8409.2|8408.1|188
1721312100000|2024-07-18 14:15:00|8409.2|8408.3|8408.1|8407.2|8409.4|8408.5|8408|8406.7|133
1721312400000|2024-07-18 14:20:00|8408.2|8407.3|8406.9|8406|8408.5|8407.6|8406.7|8405.2|137
1721312700000|2024-07-18 14:25:00|8407|8406.1|8405.7|8404.8|8407.2|8406.3|8405.6|8404.7|146
1721313000000|2024-07-18 14:30:00|8405.8|8404.9|8404.6|8403.7|8406.4|8405.5|8404.4|8403.3|207
1721313300000|2024-07-18 14:35:00|8404.9|8403.4|8405.5|8404.6|8405.8|8404.9|8404|8402.8|197
1721313600000|2024-07-18 14:40:00|8405.8|8404.9|8404.9|8404|8406|8404.9|8404|8403.1|280
1721313900000|2024-07-18 14:45:00|8405|8404.1|8408.6|8407.1|8408.7|8407.3|8404.8|8403.4|365
1721314200000|2024-07-18 14:50:00|8408.7|8407.2|8409.9|8409|8410.9|8409.4|8408.4|8406.9|300
1721314500000|2024-07-18 14:55:00|8410|8409.1|8410.5|8409.6|8411.7|8410.3|8409.6|8408.5|324
1721314800000|2024-07-18 15:00:00|8410.6|8409.7|8409.9|8409|8411.5|8410.6|8409.1|8407.9|261
1721315100000|2024-07-18 15:05:00|8409.8|8408.9|8408.5|8407|8409.9|8408.9|8407.9|8406.6|156
1721315400000|2024-07-18 15:10:00|8408.3|8406.8|8407.7|8406.8|8409.2|8408.2|8407.6|8406.6|155
1721315700000|2024-07-18 15:15:00|8408|8406.5|8408.5|8407.6|8408.8|8407.6|8407|8405.5|208
1721316000000|2024-07-18 15:20:00|8408.4|8407.5|8408.9|8407.4|8409.7|8408.8|8407.9|8406.8|188
1721316300000|2024-07-18 15:25:00|8409|8407.5|8409|8408.1|8409.1|8408.2|8407.1|8405.9|213
1721316600000|2024-07-18 15:30:00|8409.1|8408.2|8408.8|8407.9|8409.6|8408.5|8408.3|8407.4|181
1721316900000|2024-07-18 15:35:00|8408.9|8408|8408.3|8407.4|8409|8408.1|8407.3|8406.4|175
1721317200000|2024-07-18 15:40:00|8408.2|8407.3|8413.2|8412.3|8415.6|8414.3|8407.4|8406.5|473
1721317500000|2024-07-18 15:45:00|8413.3|8412.4|8414.1|8413.2|8414.6|8413.6|8412.9|8411.7|256
1721317800000|2024-07-18 15:50:00|8414.2|8413.3|8412.7|8411.8|8414.7|8413.8|8412.7|8411.8|158
1721318100000|2024-07-18 15:55:00|8412.6|8411.7|8412|8411.1|8413.1|8412|8411.7|8410.8|185
1721318400000|2024-07-18 16:00:00|8411.9|8411|8411.5|8410.6|8412.4|8411.5|8411.1|8410.2|190
1721318700000|2024-07-18 16:05:00|8411.6|8410.7|8411.1|8410.2|8411.6|8410.7|8410.5|8409.6|131
1721319000000|2024-07-18 16:10:00|8411|8410.1|8411|8410.1|8412.2|8411.2|8410.6|8409.3|120
1721319300000|2024-07-18 16:15:00|8410.9|8410|8411.1|8410.2|8412.5|8411.6|8410.5|8409.4|168
1721319600000|2024-07-18 16:20:00|8411|8410.1|8413.3|8412.4|8413.4|8412.5|8410.7|8409.6|118
1721319900000|2024-07-18 16:25:00|8413.2|8412.3|8413|8412.1|8413.2|8412.3|8412.4|8411.5|134
1721320200000|2024-07-18 16:30:00|8412.9|8412|8412.3|8411.4|8413.7|8412.7|8411.7|8410.8|110
1721320500000|2024-07-18 16:35:00|8412.4|8411.5|8413.6|8412.1|8413.6|8412.4|8412.1|8411.2|115
1721320800000|2024-07-18 16:40:00|8413.3|8412.4|8414.5|8413|8414.6|8413.3|8413.3|8412.4|125
1721321100000|2024-07-18 16:45:00|8414.4|8412.9|8414.7|8413.8|8415.5|8414.2|8414|8412.8|147
1721321400000|2024-07-18 16:50:00|8414.8|8413.9|8414.9|8414|8415.3|8414.2|8414.4|8413.3|87
1721321700000|2024-07-18 16:55:00|8415|8414.1|8415.7|8414.8|8415.8|8414.9|8415|8414|143
1721322000000|2024-07-18 17:00:00|8415.6|8414.7|8415.9|8415|8416.3|8415.4|8415.6|8414.7|113
1721322300000|2024-07-18 17:05:00|8416|8415.1|8415.8|8414.9|8416.1|8415.2|8415.3|8414.4|103
1721322600000|2024-07-18 17:10:00|8415.7|8414.8|8416.9|8416|8417.1|8416|8415.7|8414.8|109
1721322900000|2024-07-18 17:15:00|8416.8|8415.9|8416|8415.1|8416.8|8415.9|8415.6|8414.7|68
1721323200000|2024-07-18 17:20:00|8415.9|8415|8416|8415.1|8416.8|8415.4|8415.8|8414.7|115
1721323500000|2024-07-18 17:25:00|8415.9|8415|8416.4|8415.5|8417|8415.7|8415.7|8414.8|94
1721323800000|2024-07-18 17:30:00|8416.6|8415.1|8416.9|8416|8417.5|8416.2|8415.6|8414.5|101
1721324100000|2024-07-18 17:35:00|8416.8|8415.9|8416.2|8415.3|8417|8416.1|8415.6|8414.4|66
1721324400000|2024-07-18 17:40:00|8416.1|8415.2|8416|8415.1|8416.6|8415.4|8415.9|8414.6|66
1721324700000|2024-07-18 17:45:00|8416.3|8414.8|8415.7|8414.8|8416.5|8415.6|8415.5|8414.4|81
1721325000000|2024-07-18 17:50:00|8415.8|8414.9|8416.4|8415.5|8416.5|8415.6|8415.5|8414.3|69
1721325300000|2024-07-18 17:55:00|8416.3|8415.4|8415.4|8414.5|8416.6|8415.5|8415.1|8413.7|101
1721325600000|2024-07-18 18:00:00|8415.6|8414.7|8416.4|8415.5|8417.2|8416.3|8415.5|8414.6|142
1721325900000|2024-07-18 18:05:00|8416.5|8415.6|8417.6|8416.1|8417.6|8416.6|8416.4|8415.5|102
1721326200000|2024-07-18 18:10:00|8417.7|8416.2|8416.7|8415.2|8418.1|8417.1|8416.7|8415.2|152
1721326500000|2024-07-18 18:15:00|8416.6|8415.1|8417.6|8416.7|8418|8416.8|8416.6|8415.1|101
1721326800000|2024-07-18 18:20:00|8417.5|8416.6|8417.6|8416.7|8418.4|8417.5|8417.3|8416.3|142
1721327100000|2024-07-18 18:25:00|8417.5|8416.6|8417.3|8415.8|8418.1|8417|8417.2|8415.8|123
1721327400000|2024-07-18 18:30:00|8417.4|8415.9|8417.2|8415.7|8417.9|8416.4|8417|8415.6|119
1721327700000|2024-07-18 18:35:00|8417.1|8415.6|8417.5|8416.6|8417.9|8416.7|8416.8|8415.5|70
1721328000000|2024-07-18 18:40:00|8417.6|8416.7|8417.7|8416.2|8418.7|8417.2|8417.3|8416|108
1721328300000|2024-07-18 18:45:00|8417.6|8416.1|8418|8417.1|8418.1|8417.1|8417.2|8415.9|111
1721328600000|2024-07-18 18:50:00|8418.2|8416.7|8418.5|8417|8418.7|8417.4|8417.9|8416.6|171
1721328900000|2024-07-18 18:55:00|8418.3|8416.8|8417.6|8416.7|8418.5|8417.3|8417.4|8415.9|119
1721329200000|2024-07-18 19:00:00|8417.7|8416.8|8418|8417.1|8418.3|8417.1|8417.3|8416.2|162
1721329500000|2024-07-18 19:05:00|8418.1|8417.2|8419|8417.5|8419.1|8417.9|8418|8416.9|139
1721329800000|2024-07-18 19:10:00|8418.9|8417.4|8418.6|8417.7|8419.3|8418.1|8418.1|8417|192
1721330100000|2024-07-18 19:15:00|8418.5|8417.6|8418.8|8417.9|8419.2|8417.9|8418|8416.9|129
1721330400000|2024-07-18 19:20:00|8418.7|8417.8|8418.9|8418|8419.6|8418.7|8418.7|8417.7|118
1721330700000|2024-07-18 19:25:00|8419|8418.1|8419.1|8417.6|8419.5|8418.6|8418.7|8417.5|85
1721331000000|2024-07-18 19:30:00|8419|8417.5|8418.6|8417.7|8419.6|8418.3|8418.5|8417.3|152
1721331300000|2024-07-18 19:35:00|8418.7|8417.8|8418.8|8417.9|8419.3|8418.2|8418.4|8417.2|125
1721331600000|2024-07-18 19:40:00|8418.5|8417.6|8418.7|8417.8|8419.2|8418.1|8418.5|8417.4|94
1721331900000|2024-07-18 19:45:00|8418.8|8417.9|8418.9|8417.4|8419.1|8418|8418.3|8417.3|93
1721332200000|2024-07-18 19:50:00|8418.8|8417.3|8418.2|8416.7|8419.1|8417.8|8417.9|8416.6|89
1721332500000|2024-07-18 19:55:00|8418.3|8416.8|8418.2|8417.3|8418.6|8417.7|8417.8|8416.3|103
1721332800000|2024-07-18 20:00:00|8418.1|8417.2|8419.2|8417.7|8419.4|8418|8418|8417.1|71
1721333100000|2024-07-18 20:05:00|8419.3|8417.8|8418.7|8417.8|8419.5|8418|8418.6|8417.3|27
1721333400000|2024-07-18 20:10:00|8418.6|8417.7|8419.1|8417.6|8419.6|8418.1|8418.6|8417.4|40
1721333700000|2024-07-18 20:15:00|8418.8|8417.9|8418.4|8417.5|8419.1|8417.9|8418.4|8417.4|36
1721334000000|2024-07-18 20:20:00|8418.5|8417.6|8418.4|8417.5|8418.5|8417.6|8418.2|8417.3|12
1721334300000|2024-07-18 20:25:00|8418.3|8417.4|8418.5|8417|8418.7|8417.6|8418.3|8416.9|31
1721334600000|2024-07-18 20:30:00|8418.6|8417.1|8418.5|8417|8418.7|8417.2|8418|8416.5|42
1721334900000|2024-07-18 20:35:00|8418.4|8416.9|8419.2|8418.3|8419.5|8418.3|8418.2|8416.7|32
1721335200000|2024-07-18 20:40:00|8419.4|8417.9|8418.9|8417.4|8419.6|8418.1|8418.7|8417.2|32
1721335500000|2024-07-18 20:45:00|8419|8417.5|8418.8|8417.3|8419|8417.6|8418.5|8417.2|37
1721335800000|2024-07-18 20:50:00|8418.7|8417.2|8418.8|8417.3|8419.6|8418.1|8418.6|8417.1|57
1721336100000|2024-07-18 20:55:00|8419.2|8416.8|8420.4|8415.9|8420.5|8416.9|8419|8414.9|87
1721336400000|2024-07-18 21:00:00|8422.5|8410.6|8421.4|8409.5|8422.7|8410.8|8419.8|8407.9|63
1721336700000|2024-07-18 21:05:00|8420.7|8408.8|8420.5|8408.6|8422.8|8410.9|8417.7|8405.8|127
1721337000000|2024-07-18 21:10:00|8420.2|8408.3|8420.6|8408.7|8421.8|8409.9|8418.4|8406.5|105
1721337300000|2024-07-18 21:15:00|8420.5|8408.6|8420.6|8408.7|8421|8409.1|8419.7|8407.8|128
1721337600000|2024-07-18 21:20:00|8420.7|8408.8|8421.7|8409.8|8422|8410.1|8420.7|8408.8|36
1721337900000|2024-07-18 21:25:00|8421.6|8409.7|8421.9|8410|8423.2|8411.3|8420.7|8408.8|141
1721338200000|2024-07-18 21:30:00|8422|8410.1|8421.5|8409.6|8422.4|8410.5|8421.3|8409.4|139
1721338500000|2024-07-18 21:35:00|8421.6|8409.7|8421.8|8409.9|8422.3|8410.4|8421.5|8409.6|113
1721338800000|2024-07-18 21:40:00|8421.6|8409.7|8422.1|8410.2|8422.2|8410.3|8421.2|8409.3|103
1721339100000|2024-07-18 21:45:00|8422.2|8410.3|8422.1|8410.2|8424|8412.1|8420.7|8408.8|132
1721339400000|2024-07-18 21:50:00|8421.7|8409.8|8421.6|8409.7|8422.2|8410.3|8421.2|8409.3|97
1721339700000|2024-07-18 21:55:00|8421.5|8409.6|8422.5|8410.6|8422.5|8410.6|8420.2|8408.3|51
1721340000000|2024-07-18 22:00:00|8422|8410.1|8420.9|8415.6|8423.4|8416.2|8420.1|8409.6|188
1721340300000|2024-07-18 22:05:00|8420.4|8416|8420.8|8416.8|8420.8|8417.4|8420|8415.5|81
1721340600000|2024-07-18 22:10:00|8420.6|8416|8419.9|8417|8420.7|8417.6|8419.8|8415.3|78
1721340900000|2024-07-18 22:15:00|8420.2|8417.3|8419.5|8418|8420.4|8418.3|8419.4|8415.5|119
1721341200000|2024-07-18 22:20:00|8419.6|8418.1|8419.9|8418.4|8420.3|8418.5|8419|8416|134
1721341500000|2024-07-18 22:25:00|8419.8|8418.3|8420.7|8419.2|8420.9|8419.4|8419.6|8417.4|96
1721341800000|2024-07-18 22:30:00|8420.8|8419.3|8419.7|8418.2|8420.8|8419.3|8419.4|8417.9|37
1721342100000|2024-07-18 22:35:00|8419.6|8418.1|8419.5|8418|8419.7|8418.2|8419.4|8417.9|27
1721342400000|2024-07-18 22:40:00|8419.4|8417.9|8419.7|8418.2|8419.7|8418.2|8419.4|8417.9|22
1721342700000|2024-07-18 22:45:00|8419.6|8418.1|8419.6|8418.1|8419.7|8418.2|8419.4|8417.9|15
1721343000000|2024-07-18 22:50:00|8419.7|8418.2|8420.4|8418.9|8420.5|8419|8419.7|8418.2|21
1721343300000|2024-07-18 22:55:00|8420.5|8419|8419.4|8417.9|8420.6|8419.1|8419.3|8417.8|26
1721343600000|2024-07-18 23:00:00|8419.5|8418|8419.7|8418.2|8419.8|8418.3|8419.4|8417.9|26
1721343900000|2024-07-18 23:05:00|8419.8|8418.3|8420.1|8418.6|8420.3|8418.8|8419.7|8418.2|25
1721344200000|2024-07-18 23:10:00|8420|8418.5|8420.4|8418.9|8420.7|8419.2|8420|8418.5|13
1721344500000|2024-07-18 23:15:00|8420.3|8418.8|8419.8|8418.3|8420.3|8418.8|8419.8|8418.3|37
1721344800000|2024-07-18 23:20:00|8419.9|8418.4|8420.3|8418.8|8420.3|8418.8|8419.7|8418.2|28
1721345100000|2024-07-18 23:25:00|8420.2|8418.7|8419.8|8418.9|8420.4|8419|8419.8|8418.4|20
1721345400000|2024-07-18 23:30:00|8420.1|8418.6|8419.7|8418.2|8420.1|8418.6|8419.5|8418|25
1721345700000|2024-07-18 23:35:00|8419.6|8418.1|8419.6|8418.1|8419.8|8418.3|8419.4|8417.9|29
1721346000000|2024-07-18 23:40:00|8419.5|8418|8419.1|8417.6|8419.7|8418.2|8419.1|8417.6|58
1721346300000|2024-07-18 23:45:00|8419.2|8417.7|8418.6|8417.1|8419.3|8417.8|8418.5|8417|79
1721346600000|2024-07-18 23:50:00|8418.5|8417|8418.8|8417.3|8419|8417.5|8418.3|8416.8|79
1721346900000|2024-07-18 23:55:00|8418.6|8417.1|8418.6|8417.1|8419|8417.5|8418.3|8416.8|45
1721347200000|2024-07-19 00:00:00|8418.5|8417|8418.1|8416.6|8419|8418.1|8417.7|8416.5|137
1721347500000|2024-07-19 00:05:00|8418.2|8416.7|8419.1|8418.2|8419.7|8418.5|8418|8416.5|122
1721347800000|2024-07-19 00:10:00|8419.2|8418.3|8417.8|8416.9|8419.6|8418.4|8417.8|8416.8|133
1721348100000|2024-07-19 00:15:00|8417.7|8416.8|8418.2|8416.7|8418.5|8417.3|8417.7|8416.5|93
1721348400000|2024-07-19 00:20:00|8418.3|8416.8|8417.9|8416.4|8418.3|8416.8|8417.3|8416.1|66
1721348700000|2024-07-19 00:25:00|8417.8|8416.3|8417.8|8416.3|8418.3|8416.8|8417.2|8416|70
1721349000000|2024-07-19 00:30:00|8417.9|8416.4|8417.3|8416.4|8417.9|8416.5|8417.1|8415.8|61
1721349300000|2024-07-19 00:35:00|8417.2|8416.3|8417.1|8415.6|8417.8|8416.4|8416.9|8415.5|46
1721349600000|2024-07-19 00:40:00|8417.2|8415.7|8416.8|8415.3|8417.2|8416.1|8416.6|8415.3|55
1721349900000|2024-07-19 00:45:00|8416.9|8415.4|8416.2|8414.7|8416.9|8415.6|8416.2|8414.7|68
1721350200000|2024-07-19 00:50:00|8416.3|8414.8|8415.1|8413.6|8416.6|8415.1|8414.9|8413.6|94
1721350500000|2024-07-19 00:55:00|8415|8413.5|8414.8|8413.9|8415.5|8414.6|8414.2|8413|71
1721350800000|2024-07-19 01:00:00|8415.2|8413.7|8415.9|8414.4|8415.9|8414.7|8415.1|8413.7|84
1721351100000|2024-07-19 01:05:00|8415.8|8414.3|8415.8|8414.3|8416|8414.8|8415.1|8413.6|73
1721351400000|2024-07-19 01:10:00|8415.7|8414.2|8415.9|8414.4|8416.1|8414.6|8415.7|8414.2|66
1721351700000|2024-07-19 01:15:00|8415.8|8414.3|8416.1|8415.2|8416.6|8415.4|8415.8|8414.3|96
1721352000000|2024-07-19 01:20:00|8416|8415.1|8416.2|8414.7|8416.3|8415.3|8415.7|8414.5|59
1721352300000|2024-07-19 01:25:00|8416.1|8414.6|8415.9|8415|8416.5|8415.1|8415.8|8414.6|67
1721352600000|2024-07-19 01:30:00|8415.8|8414.9|8416.2|8414.7|8416.5|8415.1|8415.7|8414.5|86
1721352900000|2024-07-19 01:35:00|8416.3|8414.8|8416|8415.1|8416.4|8415.2|8415.9|8414.7|31
1721353200000|2024-07-19 01:40:00|8416.1|8415.2|8417.2|8415.7|8417.2|8416.2|8416|8414.9|75
1721353500000|2024-07-19 01:45:00|8417.3|8415.8|8417.8|8416.3|8417.8|8416.5|8416.9|8415.6|106
1721353800000|2024-07-19 01:50:00|8418|8416.5|8417.3|8416.4|8418.2|8416.7|8417.2|8416.1|75
1721354100000|2024-07-19 01:55:00|8417.2|8416.3|8417.5|8416.6|8418|8416.9|8417.2|8415.9|90
1721354400000|2024-07-19 02:00:00|8417.9|8416.4|8417.5|8416|8417.9|8416.8|8417|8415.9|86
1721354700000|2024-07-19 02:05:00|8417.4|8415.9|8417.6|8416.1|8417.6|8416.3|8416.7|8415.3|80
1721355000000|2024-07-19 02:10:00|8417.5|8416|8417.2|8416.3|8417.7|8416.5|8417|8415.6|70
1721355300000|2024-07-19 02:15:00|8417.1|8416.2|8417.4|8415.9|8417.4|8416.3|8416.7|8415.6|50
1721355600000|2024-07-19 02:20:00|8417.5|8416|8417.2|8415.7|8418.3|8417.1|8417.2|8415.7|81
1721355900000|2024-07-19 02:25:00|8417.1|8415.6|8417.1|8416.2|8417.5|8416.3|8416.9|8415.6|75
1721356200000|2024-07-19 02:30:00|8417|8416.1|8416.7|8415.2|8417.3|8416.2|8416.5|8415|43
1721356500000|2024-07-19 02:35:00|8416.6|8415.1|8417|8415.5|8417.1|8415.6|8416.2|8414.7|60
1721356800000|2024-07-19 02:40:00|8416.9|8415.4|8415.8|8414.3|8417|8415.5|8415.7|8414.2|64
1721357100000|2024-07-19 02:45:00|8415.7|8414.2|8415.9|8414.4|8416|8414.7|8415.4|8414.2|51
1721357400000|2024-07-19 02:50:00|8415.8|8414.3|8415.2|8413.7|8415.9|8414.4|8415.1|8413.6|55
1721357700000|2024-07-19 02:55:00|8415.3|8413.8|8415.3|8413.8|8415.6|8414.1|8415|8413.5|41
1721358000000|2024-07-19 03:00:00|8415.2|8413.7|8414.7|8413.2|8415.4|8413.9|8414.6|8413.1|55
1721358300000|2024-07-19 03:05:00|8414.8|8413.3|8414.3|8412.8|8414.8|8413.3|8413.8|8412.6|51
1721358600000|2024-07-19 03:10:00|8414.2|8412.7|8414.8|8413.3|8414.8|8413.3|8414.1|8412.6|33
1721358900000|2024-07-19 03:15:00|8414.7|8413.2|8414.5|8413|8414.9|8413.4|8414.5|8413|50
1721359200000|2024-07-19 03:20:00|8414.4|8412.9|8415.1|8413.6|8415.3|8413.8|8414|8412.9|30
1721359500000|2024-07-19 03:25:00|8414.7|8413.8|8415.1|8413.6|8415.3|8413.8|8414.7|8413.4|17
1721359800000|2024-07-19 03:30:00|8415.2|8413.7|8415.3|8413.8|8415.3|8413.8|8414.9|8413.4|36
1721360100000|2024-07-19 03:35:00|8415.4|8413.9|8415.4|8413.9|8415.8|8414.3|8415.1|8413.6|54
1721360400000|2024-07-19 03:40:00|8415.3|8413.8|8415.2|8413.7|8415.4|8414|8414.8|8413.5|39
1721360700000|2024-07-19 03:45:00|8415.1|8413.6|8414.4|8412.9|8415.1|8413.6|8413.8|8412.9|29
1721361000000|2024-07-19 03:50:00|8414.6|8413.1|8415.3|8413.8|8415.6|8414.1|8414.2|8413|43
1721361300000|2024-07-19 03:55:00|8415.4|8413.9|8415.1|8413.6|8415.8|8414.6|8414.7|8413.5|36
1721361600000|2024-07-19 04:00:00|8415.2|8413.7|8414.7|8413.8|8415.2|8413.9|8414.2|8413|51
1721361900000|2024-07-19 04:05:00|8414.6|8413.7|8414.8|8413.3|8415|8413.9|8414.5|8413.3|18
1721362200000|2024-07-19 04:10:00|8414.9|8413.4|8414.7|8413.2|8414.9|8413.4|8414.7|8413.2|21
1721362500000|2024-07-19 04:15:00|8414.8|8413.3|8414.1|8412.6|8414.8|8413.3|8414|8412.5|40
1721362800000|2024-07-19 04:20:00|8414|8412.5|8414.1|8412.6|8414.2|8412.8|8413.7|8412.4|24
1721363100000|2024-07-19 04:25:00|8414|8412.5|8414.2|8412.7|8414.3|8412.8|8413.8|8412.3|30
1721363400000|2024-07-19 04:30:00|8414.3|8412.8|8414.5|8413.6|8414.8|8413.6|8414.2|8412.8|29
1721363700000|2024-07-19 04:35:00|8414.7|8413.2|8414.5|8413|8414.8|8413.3|8414.4|8412.9|31
1721364000000|2024-07-19 04:40:00|8414.4|8412.9|8414.5|8413|8414.7|8413.2|8414.4|8412.9|43
1721364300000|2024-07-19 04:45:00|8414.4|8412.9|8414.6|8413.1|8414.9|8413.5|8414.4|8412.9|27
1721364600000|2024-07-19 04:50:00|8414.7|8413.2|8415.3|8413.8|8415.4|8413.9|8414.6|8413.2|31
1721364900000|2024-07-19 04:55:00|8415.2|8413.7|8414.9|8414|8415.4|8414|8414.6|8413.1|65
1721365200000|2024-07-19 05:00:00|8414.8|8413.9|8416.3|8414.8|8416.4|8414.9|8414.8|8413.9|106
1721365500000|2024-07-19 05:05:00|8416.2|8414.7|8416.2|8414.7|8416.3|8415|8415.8|8414.5|48
1721365800000|2024-07-19 05:10:00|8416.3|8414.8|8416.3|8414.8|8416.3|8414.8|8415.7|8414.2|41
1721366100000|2024-07-19 05:15:00|8416.2|8414.7|8415.4|8414.5|8416.4|8414.9|8415.4|8414|46
1721366400000|2024-07-19 05:20:00|8415.5|8414.6|8415.7|8414.8|8415.9|8414.8|8415.4|8414.3|31
1721366700000|2024-07-19 05:25:00|8415.8|8414.9|8415.8|8414.9|8416.4|8415|8415.7|8414.6|44
1721367000000|2024-07-19 05:30:00|8415.9|8415|8415.6|8414.7|8416.6|8415.1|8415.6|8414.5|31
1721367300000|2024-07-19 05:35:00|8415.7|8414.8|8416.2|8414.7|8416.5|8415.2|8415.6|8414.5|37
1721367600000|2024-07-19 05:40:00|8416.1|8414.6|8415.7|8414.2|8416.4|8414.9|8415.4|8413.9|68
1721367900000|2024-07-19 05:45:00|8415.8|8414.3|8416.8|8415.3|8416.9|8415.4|8415.6|8414.3|44
1721368200000|2024-07-19 05:50:00|8416.9|8415.4|8416.7|8415.2|8417.2|8415.8|8416.4|8415.2|78
1721368500000|2024-07-19 05:55:00|8416.8|8415.3|8415.7|8411.9|8417.3|8415.8|8415.4|8411.8|151
1721368800000|2024-07-19 06:00:00|8415.6|8412|8419.6|8418.1|8423.5|8418.2|8415.6|8412|290
1721369100000|2024-07-19 06:05:00|8419.7|8418.2|8419.4|8418.5|8420.3|8418.8|8418.5|8417.1|188
1721369400000|2024-07-19 06:10:00|8419.3|8418.4|8419.8|8418.3|8420.8|8419.9|8418.8|8417.6|151
1721369700000|2024-07-19 06:15:00|8419.5|8418.6|8420|8418.5|8421.1|8420|8419.4|8418.5|113
1721370000000|2024-07-19 06:20:00|8419.9|8418.4|8419.1|8417.6|8419.9|8418.4|8418.4|8417|129
1721370300000|2024-07-19 06:25:00|8419.2|8417.7|8419.5|8418.6|8420.2|8418.9|8418.8|8417.6|106
1721370600000|2024-07-19 06:30:00|8419.4|8418.5|8420.2|8418.7|8420.6|8419.7|8419|8417.9|129
1721370900000|2024-07-19 06:35:00|8419.9|8419|8419.4|8417.9|8420.1|8419.2|8419|8417.7|169
1721371200000|2024-07-19 06:40:00|8419.5|8418|8418.7|8417.2|8419.6|8418.1|8418.4|8416.9|96
1721371500000|2024-07-19 06:45:00|8418.5|8417|8416.5|8415.6|8418.6|8417.1|8415.6|8414.4|106
1721371800000|2024-07-19 06:50:00|8416.6|8415.7|8416.2|8415.3|8417.3|8416.3|8415.4|8414.4|206
1721372100000|2024-07-19 06:55:00|8416.3|8415.4|8415.8|8414.9|8417.5|8416.3|8415.6|8414.4|238
1721372400000|2024-07-19 07:00:00|8415.7|8414.8|8417.4|8416.5|8417.8|8416.6|8414.5|8413.4|344
1721372700000|2024-07-19 07:05:00|8417.1|8416.2|8417.9|8417|8418.3|8417.1|8416.4|8415.2|233
1721373000000|2024-07-19 07:10:00|8418|8417.1|8419.2|8417.7|8419.6|8418.1|8417.4|8416.4|248
1721373300000|2024-07-19 07:15:00|8419.3|8417.8|8420.9|8420|8420.9|8420|8418.2|8417.3|179
1721373600000|2024-07-19 07:20:00|8421|8420.1|8420.8|8419.9|8421.1|8420.2|8419.3|8418|218
1721373900000|2024-07-19 07:25:00|8420.9|8420|8421.9|8421|8422.8|8421.7|8420.4|8419.5|223
1721374200000|2024-07-19 07:30:00|8421.8|8420.9|8422.5|8421|8423.3|8422.1|8421.8|8420.8|167
1721374500000|2024-07-19 07:35:00|8422.4|8420.9|8423.1|8422.2|8423.5|8422.6|8421.9|8420.8|189
1721374800000|2024-07-19 07:40:00|8423|8422.1|8420.9|8420|8423.6|8422.3|8420.9|8419.7|161
1721375100000|2024-07-19 07:45:00|8421|8420.1|8423|8422.1|8423.6|8422.4|8421|8420.1|151
1721375400000|2024-07-19 07:50:00|8422.9|8422|8419.9|8419|8423.2|8422.3|8419.9|8419|139
1721375700000|2024-07-19 07:55:00|8420|8419.1|8422.4|8420.9|8422.8|8421.5|8419.7|8418.8|147
1721376000000|2024-07-19 08:00:00|8422.5|8421|8421.4|8419.9|8423.2|8421.7|8419.4|8418.1|251
1721376300000|2024-07-19 08:05:00|8421.5|8420|8418.6|8417.7|8421.5|8420|8418.3|8417.1|197
1721376600000|2024-07-19 08:10:00|8418.9|8417.4|8418.6|8417.1|8419.9|8419|8418.2|8416.9|170
1721376900000|2024-07-19 08:15:00|8418.5|8417|8417.9|8417|8419.6|8418.3|8417.2|8416.3|196
1721377200000|2024-07-19 08:20:00|8417.8|8416.9|8420.4|8419.5|8420.7|8419.8|8417.8|8416.9|180
1721377500000|2024-07-19 08:25:00|8420.3|8419.4|8418.4|8417.5|8420.8|8419.6|8418.3|8416.9|133
1721377800000|2024-07-19 08:30:00|8418.5|8417.6|8419.7|8418.2|8420.6|8419.5|8418.4|8417.5|154
1721378100000|2024-07-19 08:35:00|8420|8418.5|8420.7|8419.8|8420.9|8419.9|8419.2|8418.3|181
1721378400000|2024-07-19 08:40:00|8420.8|8419.9|8421.3|8420.4|8421.5|8420.4|8419.8|8418.5|143
1721378700000|2024-07-19 08:45:00|8421.4|8420.5|8421.6|8420.7|8421.8|8420.9|8420.7|8419.3|115
1721379000000|2024-07-19 08:50:00|8421.7|8420.8|8423.6|8422.1|8423.9|8422.4|8421.2|8420|188
1721379300000|2024-07-19 08:55:00|8423.4|8421.9|8422.9|8421.4|8423.6|8422.1|8421.5|8420.3|240
1721379600000|2024-07-19 09:00:00|8423|8421.5|8423|8422.1|8423.7|8422.5|8422.5|8421.4|174
1721379900000|2024-07-19 09:05:00|8423.2|8421.7|8423.3|8422.4|8424.3|8423.3|8422.7|8421.5|109
1721380200000|2024-07-19 09:10:00|8423.2|8422.3|8424.7|8423.8|8425.8|8424.9|8423.1|8422.2|142
1721380500000|2024-07-19 09:15:00|8424.4|8423.5|8424.5|8423.6|8426|8424.7|8424.2|8422.8|128
1721380800000|2024-07-19 09:20:00|8424.4|8423.5|8427.1|8425.6|8427.3|8426.1|8424.4|8423.5|143
1721381100000|2024-07-19 09:25:00|8427.2|8425.7|8425.6|8424.7|8427.5|8426|8425.5|8424.3|141
1721381400000|2024-07-19 09:30:00|8425.7|8424.8|8425.9|8424.4|8427.2|8426.3|8425.7|8424.3|101
1721381700000|2024-07-19 09:35:00|8426|8424.5|8428|8427.1|8428.4|8427.2|8425.5|8424.3|127
1721382000000|2024-07-19 09:40:00|8428.1|8427.2|8428.4|8427.5|8428.7|8427.8|8427.5|8426.6|120
1721382300000|2024-07-19 09:45:00|8428.3|8427.4|8430|8428.5|8430|8428.8|8428.3|8427.3|108
1721382600000|2024-07-19 09:50:00|8429.7|8428.8|8431|8430.1|8431.4|8430.1|8429.2|8427.9|135
1721382900000|2024-07-19 09:55:00|8431.1|8430.2|8430.3|8428.8|8431.7|8430.4|8429.9|8428.7|170
1721383200000|2024-07-19 10:00:00|8430.2|8428.7|8431.5|8430|8432.4|8430.9|8429.9|8428.5|191
1721383500000|2024-07-19 10:05:00|8431.6|8430.1|8432|8431.1|8432.8|8431.4|8431.3|8429.9|174
1721383800000|2024-07-19 10:10:00|8432.4|8430.9|8432.1|8431.2|8432.6|8431.4|8431.4|8429.9|189
1721384100000|2024-07-19 10:15:00|8432.6|8431.1|8432.2|8430.7|8433.3|8432.4|8431.6|8430.1|166
1721384400000|2024-07-19 10:20:00|8432.3|8430.8|8431.1|8429.6|8432.5|8431.3|8431|8429.6|144
1721384700000|2024-07-19 10:25:00|8431|8429.5|8429.8|8428.9|8431.3|8430.1|8429.6|8428.5|148
1721385000000|2024-07-19 10:30:00|8429.7|8428.8|8426.5|8425.6|8430.1|8429|8426.2|8425|130
1721385300000|2024-07-19 10:35:00|8426.6|8425.7|8429.3|8428.4|8430|8428.5|8426.6|8425.7|146
1721385600000|2024-07-19 10:40:00|8429.5|8428|8426.8|8425.9|8429.7|8428.3|8426.3|8425.2|154
1721385900000|2024-07-19 10:45:00|8427.3|8425.8|8428.5|8427|8428.6|8427.1|8426|8425|138
1721386200000|2024-07-19 10:50:00|8428.2|8427.3|8427.5|8426.6|8429|8427.6|8426.9|8426|153
1721386500000|2024-07-19 10:55:00|8427.6|8426.7|8425.4|8424.5|8427.6|8426.7|8425|8423.5|219
1721386800000|2024-07-19 11:00:00|8425.1|8424.2|8424.1|8422.6|8425.3|8424.2|8423|8421.5|190
1721387100000|2024-07-19 11:05:00|8424.2|8422.7|8425.4|8424.5|8425.4|8424.5|8423.7|8422.6|124
1721387400000|2024-07-19 11:10:00|8425.5|8424.6|8428|8426.5|8428.1|8426.6|8425.5|8424.3|148
1721387700000|2024-07-19 11:15:00|8428.1|8426.6|8427.8|8426.3|8428.4|8426.9|8427.3|8425.8|159
1721388000000|2024-07-19 11:20:00|8427.9|8426.4|8427|8425.5|8428.6|8427.1|8426.4|8424.9|114
1721388300000|2024-07-19 11:25:00|8426.9|8425.4|8427.8|8426.9|8427.9|8427|8426.7|8425.2|114
1721388600000|2024-07-19 11:30:00|8427.9|8427|8426.4|8424.9|8428.3|8427.2|8426.2|8424.7|141
1721388900000|2024-07-19 11:35:00|8426.5|8425|8427|8426.1|8427.2|8426.3|8425.4|8424.2|103
1721389200000|2024-07-19 11:40:00|8426.9|8426|8427.7|8426.8|8427.8|8426.9|8426.9|8426|88
1721389500000|2024-07-19 11:45:00|8427.8|8426.9|8427.4|8426.5|8428.7|8427.4|8427.4|8426.5|89
1721389800000|2024-07-19 11:50:00|8427.5|8426.6|8428.1|8427.2|8429|8427.7|8427.3|8426.4|96
1721390100000|2024-07-19 11:55:00|8428|8427.1|8427|8425.5|8428|8427.1|8425.7|8424.2|208
1721390400000|2024-07-19 12:00:00|8426.9|8425.4|8426.5|8425.6|8427.6|8426.4|8425|8423.6|267
1721390700000|2024-07-19 12:05:00|8426.6|8425.7|8428.4|8427.5|8428.7|8427.8|8426.4|8425.2|120
1721391000000|2024-07-19 12:10:00|8428.5|8427.6|8428.2|8427.3|8428.8|8427.7|8427|8426|178
1721391300000|2024-07-19 12:15:00|8428.1|8427.2|8428.6|8427.7|8429.2|8428|8428|8426.9|144
1721391600000|2024-07-19 12:20:00|8428.5|8427.6|8427.2|8426.3|8429|8428.1|8427|8425.9|163
1721391900000|2024-07-19 12:25:00|8427.1|8426.2|8429|8427.5|8429.2|8427.8|8427|8426.1|90
1721392200000|2024-07-19 12:30:00|8428.9|8428|8428.8|8427.9|8429.3|8428.3|8428.1|8427.2|124
1721392500000|2024-07-19 12:35:00|8428.9|8428|8430.3|8429.4|8430.6|8429.4|8428|8426.8|196
1721392800000|2024-07-19 12:40:00|8430.2|8429.3|8428.3|8426.8|8430.8|8429.7|8428.1|8426.8|142
1721393100000|2024-07-19 12:45:00|8428.4|8426.9|8426.6|8425.7|8428.5|8427.1|8426.5|8425.3|167
1721393400000|2024-07-19 12:50:00|8426.5|8425.6|8427|8426.1|8427.7|8426.6|8425.8|8424.9|122
1721393700000|2024-07-19 12:55:00|8426.9|8426|8428.4|8427.5|8429.2|8428|8426.9|8426|137
1721394000000|2024-07-19 13:00:00|8428.3|8427.4|8428.1|8426.6|8429.3|8428.4|8427.2|8426.3|196
1721394300000|2024-07-19 13:05:00|8428.2|8426.7|8428.4|8427.5|8429.9|8428.8|8427.7|8426.6|160
1721394600000|2024-07-19 13:10:00|8428.3|8427.4|8427.5|8426.6|8428.6|8427.5|8427.2|8426.3|123
1721394900000|2024-07-19 13:15:00|8427.6|8426.7|8427.5|8426.6|8428.5|8427.5|8427.2|8426.3|125
1721395200000|2024-07-19 13:20:00|8427.6|8426.7|8427.4|8425.9|8428.8|8427.7|8427.1|8425.9|202
1721395500000|2024-07-19 13:25:00|8427.3|8425.8|8425.2|8424.3|8427.4|8425.9|8424.7|8423.6|215
1721395800000|2024-07-19 13:30:00|8425.3|8424.4|8424.4|8423.5|8425.9|8425|8424.4|8423.2|278
1721396100000|2024-07-19 13:35:00|8424.5|8423.6|8425.8|8424.9|8426.9|8425.6|8424.3|8423.1|255
1721396400000|2024-07-19 13:40:00|8425.9|8425|8423.5|8422.6|8426.1|8425.2|8423|8421.7|244
1721396700000|2024-07-19 13:45:00|8423.8|8422.9|8423.7|8422.8|8424.1|8423.2|8422.4|8421.5|194
1721397000000|2024-07-19 13:50:00|8423.8|8422.9|8423.2|8422.3|8425.3|8423.9|8423.2|8422.3|222
1721397300000|2024-07-19 13:55:00|8423.6|8422.1|8422.1|8420.6|8424.1|8422.6|8422.1|8420.6|218
1721397600000|2024-07-19 14:00:00|8422.2|8420.7|8424.8|8423.9|8424.8|8423.9|8421.1|8420.2|208
1721397900000|2024-07-19 14:05:00|8424.7|8423.8|8424.3|8423.4|8425.4|8424.2|8423.9|8422.4|211
1721398200000|2024-07-19 14:10:00|8424.4|8423.5|8425.6|8424.1|8426.1|8424.6|8423.4|8422.1|212
1721398500000|2024-07-19 14:15:00|8425.4|8424.5|8425.6|8424.7|8426.2|8425.1|8424.7|8423.6|230
1721398800000|2024-07-19 14:20:00|8425.5|8424.6|8427.1|8426.2|8427.4|8426.4|8425.5|8424.6|164
1721399100000|2024-07-19 14:25:00|8427.2|8426.3|8426.9|8425.4|8427.9|8426.6|8426.4|8425.3|197
1721399400000|2024-07-19 14:30:00|8426.7|8425.8|8426.8|8425.9|8428.2|8426.8|8426.2|8425|208
1721399700000|2024-07-19 14:35:00|8426.7|8425.8|8426.8|8425.3|8427.5|8426.3|8426.3|8425.1|144
1721400000000|2024-07-19 14:40:00|8426.9|8425.4|8427.2|8426.3|8427.3|8426.4|8426|8424.5|173
1721400300000|2024-07-19 14:45:00|8427.1|8426.2|8428.3|8427.4|8428.4|8427.5|8426.5|8425.2|214
1721400600000|2024-07-19 14:50:00|8428.4|8427.5|8432.4|8430.9|8432.6|8431.3|8428.4|8427.2|452
1721400900000|2024-07-19 14:55:00|8432.5|8431|8431.5|8430|8432.5|8431|8430.8|8429.3|266
1721401200000|2024-07-19 15:00:00|8431.4|8429.9|8428|8426.5|8431.5|8430|8427.6|8426.2|176
1721401500000|2024-07-19 15:05:00|8427.6|8426.7|8427.4|8425.9|8428.2|8427.1|8427.2|8425.8|190
1721401800000|2024-07-19 15:10:00|8427.3|8425.8|8427.9|8427|8428.1|8427.1|8426.8|8425.8|149
1721402100000|2024-07-19 15:15:00|8427.6|8426.7|8427.5|8426.6|8428.1|8427|8427.1|8425.6|141
1721402400000|2024-07-19 15:20:00|8427.6|8426.7|8428.1|8427.2|8428.7|8427.7|8427.6|8426.4|105
1721402700000|2024-07-19 15:25:00|8428.2|8427.3|8428.5|8427.6|8429.3|8428.4|8428.1|8427.2|112
1721403000000|2024-07-19 15:30:00|8428.4|8427.5|8428.9|8427.4|8430|8428.7|8428.3|8427.1|167
1721403300000|2024-07-19 15:35:00|8429|8427.5|8429.2|8428.3|8430.5|8429.3|8428.1|8427.2|151
1721403600000|2024-07-19 15:40:00|8429.1|8428.2|8427.7|8426.8|8429.3|8428.4|8427.4|8426.2|127
1721403900000|2024-07-19 15:45:00|8427.6|8426.7|8428|8427.1|8428.3|8427.1|8427|8425.8|127
1721404200000|2024-07-19 15:50:00|8428.1|8427.2|8428.2|8426.7|8429.1|8427.8|8427.7|8426.5|104
1721404500000|2024-07-19 15:55:00|8428.1|8426.6|8427.3|8426.4|8428.3|8427|8427.1|8426.1|103
1721404800000|2024-07-19 16:00:00|8427.1|8426.2|8426.5|8425.6|8427.3|8426.4|8426.4|8425.5|100
1721405100000|2024-07-19 16:05:00|8426.4|8425.5|8426.3|8425.4|8426.9|8426|8426.3|8425.1|75
1721405400000|2024-07-19 16:10:00|8426.4|8425.5|8426.8|8425.9|8427.4|8426.2|8426.3|8425|86
1721405700000|2024-07-19 16:15:00|8426.9|8426|8427.1|8426.2|8427.6|8426.2|8426.5|8425.4|91
1721406000000|2024-07-19 16:20:00|8427.2|8426.3|8427.2|8426.3|8427.7|8426.6|8427.1|8426|100
1721406300000|2024-07-19 16:25:00|8427.1|8426.2|8427.4|8426.5|8427.4|8426.5|8426.9|8426|77
1721406600000|2024-07-19 16:30:00|8427.3|8426.4|8426.1|8424.6|8427.6|8426.5|8426|8424.6|84
1721406900000|2024-07-19 16:35:00|8426.2|8424.7|8426.9|8425.4|8426.9|8425.4|8425.8|8424.5|50
1721407200000|2024-07-19 16:40:00|8427|8425.5|8426.7|8425.8|8427|8425.8|8426.2|8424.9|89
1721407500000|2024-07-19 16:45:00|8426.6|8425.7|8427|8426.1|8427.2|8426.3|8426.6|8425.5|58
1721407800000|2024-07-19 16:50:00|8426.9|8426|8427.6|8426.7|8427.9|8426.9|8426.4|8425.5|83
1721408100000|2024-07-19 16:55:00|8427.7|8426.8|8429.4|8427.9|8429.6|8428.1|8427.6|8426.3|103
1721408400000|2024-07-19 17:00:00|8429.5|8428|8430.4|8429.5|8430.8|8429.9|8429.3|8427.9|119
1721408700000|2024-07-19 17:05:00|8430.3|8429.4|8429.3|8428.4|8430.4|8429.5|8429.3|8428.1|92
1721409000000|2024-07-19 17:10:00|8429.6|8428.1|8429.5|8428.6|8429.8|8428.6|8429.1|8428|108
1721409300000|2024-07-19 17:15:00|8429.4|8428.5|8428.2|8427.3|8429.9|8428.8|8428.1|8427.1|80
1721409600000|2024-07-19 17:20:00|8428.1|8427.2|8427.7|8426.2|8428.4|8427.2|8427.6|8426.1|82
1721409900000|2024-07-19 17:25:00|8427.6|8426.1|8427.6|8426.7|8428|8426.8|8426.7|8425.2|116
1721410200000|2024-07-19 17:30:00|8427.5|8426.6|8428.1|8426.6|8429|8427.6|8427.3|8426.1|156
1721410500000|2024-07-19 17:35:00|8428|8426.5|8427.1|8426.2|8428.1|8426.9|8426.9|8425.7|90
1721410800000|2024-07-19 17:40:00|8427|8426.1|8427.1|8426.2|8427.5|8426.4|8426.8|8425.6|71
1721411100000|2024-07-19 17:45:00|8427|8426.1|8426.4|8425.5|8427.1|8426.2|8426.2|8425.3|70
1721411400000|2024-07-19 17:50:00|8426.3|8425.4|8426.2|8424.7|8426.6|8425.5|8425.8|8424.6|80
1721411700000|2024-07-19 17:55:00|8426.1|8424.6|8426|8425.1|8426.8|8425.4|8425.8|8424.6|82
1721412000000|2024-07-19 18:00:00|8426.1|8425.2|8426|8425.1|8426.8|8425.7|8425.9|8424.7|102
1721412300000|2024-07-19 18:05:00|8426.1|8425.2|8426.4|8424.9|8426.7|8425.5|8426|8424.8|66
1721412600000|2024-07-19 18:10:00|8426.3|8424.8|8425.8|8424.9|8426.5|8425.4|8425.4|8424.3|107
1721412900000|2024-07-19 18:15:00|8425.7|8424.8|8425.7|8424.8|8426|8425|8425.3|8424.2|61
1721413200000|2024-07-19 18:20:00|8425.6|8424.7|8425.7|8424.8|8426.5|8425.4|8425.6|8424.7|68
1721413500000|2024-07-19 18:25:00|8425.6|8424.7|8426.4|8425.5|8427|8425.6|8425.5|8424.3|84
1721413800000|2024-07-19 18:30:00|8426.5|8425.6|8425.8|8424.9|8426.7|8425.7|8425.5|8424.3|87
1721414100000|2024-07-19 18:35:00|8425.9|8425|8426.4|8425.5|8426.8|8425.6|8425.9|8424.6|82
1721414400000|2024-07-19 18:40:00|8426.3|8425.4|8426.6|8425.7|8427.5|8426.3|8426.3|8425.1|97
1721414700000|2024-07-19 18:45:00|8426.8|8425.9|8427|8425.5|8427.1|8426.2|8426.1|8425.2|89
1721415000000|2024-07-19 18:50:00|8426.9|8425.4|8426.6|8425.7|8427.2|8426|8426.4|8425|82
1721415300000|2024-07-19 18:55:00|8426.7|8425.8|8427.5|8426|8427.6|8426.3|8426.5|8425.4|44
1721415600000|2024-07-19 19:00:00|8427.6|8426.1|8428|8426.5|8428.2|8426.9|8427.1|8426|96
1721415900000|2024-07-19 19:05:00|8428.1|8426.6|8427.5|8426|8428.3|8426.8|8427.1|8425.7|84
1721416200000|2024-07-19 19:10:00|8427.7|8426.2|8426.8|8425.3|8427.7|8426.4|8426.6|8425.1|96
1721416500000|2024-07-19 19:15:00|8426.9|8425.4|8426.4|8424.9|8427.1|8425.9|8426.3|8424.8|58
1721416800000|2024-07-19 19:20:00|8426.3|8424.8|8426.2|8424.7|8426.5|8425.3|8425.8|8424.6|76
1721417100000|2024-07-19 19:25:00|8426.3|8424.8|8425.4|8424.5|8426.3|8424.8|8424.9|8423.7|63
1721417400000|2024-07-19 19:30:00|8425.5|8424.6|8426.5|8425|8426.7|8425.4|8425|8423.9|95
1721417700000|2024-07-19 19:35:00|8426.4|8424.9|8426.6|8425.1|8427|8425.6|8426.2|8424.8|82
1721418000000|2024-07-19 19:40:00|8426.4|8424.9|8426.2|8424.7|8426.7|8425.5|8425.8|8424.6|88
1721418300000|2024-07-19 19:45:00|8426.3|8424.8|8426.6|8425.1|8426.7|8425.5|8425.9|8424.6|60
1721418600000|2024-07-19 19:50:00|8426.4|8424.9|8425.2|8424.3|8426.5|8425.2|8425.1|8423.6|96
1721418900000|2024-07-19 19:55:00|8425.4|8423.9|8427.3|8425.8|8427.7|8426.2|8425.3|8423.8|98
1721419200000|2024-07-19 20:00:00|8427.4|8425.9|8427.8|8426.3|8428.2|8426.7|8427|8425.5|61
1721419500000|2024-07-19 20:05:00|8427.7|8426.2|8428.1|8426.6|8428.1|8426.6|8427.2|8425.7|42
1721419800000|2024-07-19 20:10:00|8428.2|8426.7|8427.8|8426.3|8428.4|8426.9|8427.6|8426.1|43
1721420100000|2024-07-19 20:15:00|8427.9|8426.4|8428|8426.5|8428.2|8426.7|8427.7|8426.2|26
1721420400000|2024-07-19 20:20:00|8428.1|8426.6|8428.7|8427.2|8429.1|8427.6|8428.1|8426.6|29
1721420700000|2024-07-19 20:25:00|8428.6|8427.1|8428.9|8427.4|8429.1|8427.6|8428.1|8426.6|38
1721421000000|2024-07-19 20:30:00|8428.8|8427.3|8428.2|8426.7|8428.9|8427.4|8428.2|8426.7|39
1721421300000|2024-07-19 20:35:00|8428.3|8426.8|8430|8428.5|8430|8428.5|8428.2|8426.7|71
1721421600000|2024-07-19 20:40:00|8429.9|8428.4|8430.1|8428.6|8430.3|8428.8|8429.8|8428.3|39
1721421900000|2024-07-19 20:45:00|8430|8428.5|8428.7|8427.2|8430.5|8429|8428.7|8427.2|153
1721422200000|2024-07-19 20:50:00|8428.8|8427.3|8428.7|8427.2|8429.2|8427.7|8427.8|8426.3|175
1721422500000|2024-07-19 20:55:00|8429.2|8426.8|8432.8|8420.9|8436.5|8427.2|8428.2|8419.1|384
1721592000000|2024-07-21 20:00:00|8436.3|8415.3|8436.5|8415.5|8436.5|8415.5|8436.3|8415.3|3
1721592300000|2024-07-21 20:05:00|8436.8|8416.4|8436.5|8415.7|8436.8|8420.9|8434.7|8415.7|7
1721592600000|2024-07-21 20:10:00|8435.6|8414.6|8436.4|8416.3|8436.4|8416.3|8435|8414|8
1721592900000|2024-07-21 20:15:00|8434.7|8420.8|8436.2|8415.2|8436.6|8420.8|8434.7|8415|12
1721593200000|2024-07-21 20:20:00|8436.3|8415.3|8436.4|8416.7|8436.5|8421.1|8434.7|8414.8|14
1721593500000|2024-07-21 20:25:00|8436.5|8421.1|8437|8420.8|8437|8421.1|8436.5|8420.8|4
1721593800000|2024-07-21 20:30:00|8436.4|8422.4|8435.2|8414.2|8436.4|8422.4|8435.2|8414.2|3
1721594100000|2024-07-21 20:35:00|8437.7|8416.7|8436.2|8422.7|8437.7|8422.7|8435.2|8414.2|7
1721594400000|2024-07-21 20:40:00|8436.6|8421.7|8437.3|8416.7|8437.3|8421.7|8436.6|8416.7|3
1721594700000|2024-07-21 20:45:00|8434.6|8413.6|8437.3|8416.7|8437.3|8416.7|8434.6|8413.6|4
1721595000000|2024-07-21 20:50:00|8436.9|8415.9|8437.2|8417.6|8437.2|8417.6|8436.6|8415.6|7
1721595300000|2024-07-21 20:55:00|8437.7|8417.2|8432.6|8420.7|8437.9|8421.6|8432.6|8415.5|24
1721595600000|2024-07-21 21:00:00|8433.1|8421.2|8431.4|8419.5|8433.1|8423.4|8429|8417.1|16
1721595900000|2024-07-21 21:05:00|8431.5|8419.6|8430.7|8418.8|8435.2|8423.3|8430.2|8418.3|110
1721596200000|2024-07-21 21:10:00|8431.3|8419.4|8433.5|8421.6|8436.3|8424.4|8425.9|8414|86
1721596500000|2024-07-21 21:15:00|8434.7|8422.8|8434.2|8422.3|8434.7|8422.9|8431.6|8419.7|91
1721596800000|2024-07-21 21:20:00|8434|8422.1|8433.3|8421.4|8434.2|8422.4|8431.7|8419.8|100
1721597100000|2024-07-21 21:25:00|8431.8|8419.9|8433.3|8421.4|8433.9|8423.3|8431.8|8419.9|59
1721597400000|2024-07-21 21:30:00|8433.1|8421.2|8433.2|8421.7|8433.5|8423|8430.9|8419|106
1721597700000|2024-07-21 21:35:00|8433.1|8421.5|8434.6|8422.9|8434.7|8423|8431.2|8420.4|150
1721598000000|2024-07-21 21:40:00|8434.5|8422.7|8432.6|8422.6|8435.1|8425.2|8431.8|8422.4|115
1721598300000|2024-07-21 21:45:00|8432|8423.2|8432.9|8424.8|8433.9|8425.8|8431.3|8419.4|612
1721598600000|2024-07-21 21:50:00|8433|8424.7|8431.8|8424.1|8435.9|8425.9|8431|8423.4|1230
1721598900000|2024-07-21 21:55:00|8431.6|8424.7|8434.8|8422.9|8435.7|8426.4|8431.4|8422.4|899
1721599200000|2024-07-21 22:00:00|8434.4|8422.5|8428.5|8426.1|8434.4|8426.5|8428.3|8422.3|333
1721599500000|2024-07-21 22:05:00|8428.1|8426.6|8427.7|8426.2|8428.2|8426.7|8427.3|8425.8|82
1721599800000|2024-07-21 22:10:00|8427.5|8426|8428.1|8426.6|8428.5|8427|8427.4|8425.9|27
1721600100000|2024-07-21 22:15:00|8428|8426.5|8427.8|8426.3|8428.2|8426.7|8427.4|8425.9|44
1721600400000|2024-07-21 22:20:00|8427.9|8426.4|8427.7|8426.2|8428.3|8426.8|8427.7|8426.2|58
1721600700000|2024-07-21 22:25:00|8427.6|8426.1|8427.9|8426.4|8428|8426.5|8427.5|8426|35
1721601000000|2024-07-21 22:30:00|8427.8|8426.3|8428.8|8427.3|8428.8|8427.3|8427.5|8426|74
1721601300000|2024-07-21 22:35:00|8428.7|8427.2|8428.6|8427.1|8429.9|8428.4|8428.2|8426.7|66
1721601600000|2024-07-21 22:40:00|8428.7|8427.2|8429.2|8427.7|8429.2|8427.7|8428.5|8427|38
1721601900000|2024-07-21 22:45:00|8429.1|8427.6|8428.5|8427|8429.3|8427.8|8428.3|8426.8|46
1721602200000|2024-07-21 22:50:00|8428.6|8427.1|8428.3|8426.8|8428.7|8427.3|8428|8426.7|56
1721602500000|2024-07-21 22:55:00|8428.2|8426.7|8427.8|8426.9|8428.3|8426.9|8427.8|8426.3|37
1721602800000|2024-07-21 23:00:00|8427.7|8426.8|8427.6|8426.1|8428.1|8426.8|8427.3|8425.8|66
1721603100000|2024-07-21 23:05:00|8427.7|8426.2|8427.7|8426.2|8427.9|8426.4|8427.5|8426|61
1721603400000|2024-07-21 23:10:00|8427.8|8426.3|8427.5|8426|8427.9|8426.4|8427.4|8425.9|30
1721603700000|2024-07-21 23:15:00|8427.6|8426.1|8427.5|8426|8428|8426.5|8427.5|8426|25
1721604000000|2024-07-21 23:20:00|8427.4|8425.9|8427.3|8425.8|8427.5|8426|8427.2|8425.7|38
1721604300000|2024-07-21 23:25:00|8427.2|8425.7|8427|8425.5|8427.9|8426.4|8426.7|8425.2|66
1721604600000|2024-07-21 23:30:00|8426.9|8425.4|8426.5|8425|8427.2|8425.7|8426.4|8424.9|28
1721604900000|2024-07-21 23:35:00|8426.6|8425.1|8426.4|8424.9|8426.7|8425.3|8426.1|8424.8|22
1721605200000|2024-07-21 23:40:00|8426.5|8425|8427|8425.5|8427.9|8426.4|8426.5|8425|65
1721605500000|2024-07-21 23:45:00|8427.2|8425.7|8428.2|8426.7|8428.3|8426.8|8427.1|8425.6|61
1721605800000|2024-07-21 23:50:00|8428.3|8426.8|8428.2|8426.7|8428.9|8427.4|8427.8|8426.3|60
1721606100000|2024-07-21 23:55:00|8428|8427.1|8428.3|8426.8|8428.6|8427.2|8427.4|8426.3|49
1721606400000|2024-07-22 00:00:00|8428.4|8426.9|8427.9|8426.4|8428.7|8427.2|8427.7|8426.2|106
1721606700000|2024-07-22 00:05:00|8428|8426.5|8427.5|8426|8428.4|8426.9|8427.2|8425.7|93
1721607000000|2024-07-22 00:10:00|8427.4|8425.9|8427.4|8425.9|8427.7|8426.2|8427.3|8425.8|63
1721607300000|2024-07-22 00:15:00|8427.5|8426|8427.6|8426.1|8427.6|8426.1|8426.6|8425.2|84
1721607600000|2024-07-22 00:20:00|8427.3|8426.4|8427.7|8426.2|8428.5|8427.2|8427.3|8426.1|61
1721607900000|2024-07-22 00:25:00|8427.6|8426.1|8427.4|8425.9|8427.7|8426.4|8427.1|8425.7|62
1721608200000|2024-07-22 00:30:00|8427.3|8425.8|8427.5|8426|8427.9|8426.4|8427.2|8425.7|55
1721608500000|2024-07-22 00:35:00|8427.6|8426.1|8428.1|8426.6|8428.5|8427|8427.5|8426|49
1721608800000|2024-07-22 00:40:00|8428|8426.5|8428.2|8426.7|8428.2|8426.7|8427.9|8426.4|19
1721609100000|2024-07-22 00:45:00|8428.3|8426.8|8429|8427.5|8429.1|8427.6|8428.3|8426.8|46
1721609400000|2024-07-22 00:50:00|8429.1|8427.6|8428.4|8427.5|8429.1|8427.9|8428.4|8426.9|59
1721609700000|2024-07-22 00:55:00|8428.7|8427.2|8426.7|8425.8|8428.7|8427.2|8426.6|8425.7|67
1721610000000|2024-07-22 01:00:00|8426.6|8425.7|8427|8426.1|8427.3|8426.4|8426.6|8425.2|50
1721610300000|2024-07-22 01:05:00|8426.9|8426|8427.8|8426.3|8428.1|8426.9|8426.9|8425.7|50
1721610600000|2024-07-22 01:10:00|8427.7|8426.2|8427.9|8426.4|8428.3|8427|8427.5|8426|65
1721610900000|2024-07-22 01:15:00|8428|8426.5|8427.5|8426|8428|8426.5|8426.7|8425.6|65
1721611200000|2024-07-22 01:20:00|8427.4|8425.9|8427.9|8427|8428.2|8427.1|8427.3|8425.8|26
1721611500000|2024-07-22 01:25:00|8428|8427.1|8428.7|8427.2|8428.8|8427.3|8427.8|8426.7|49
1721611800000|2024-07-22 01:30:00|8428.8|8427.3|8428.6|8427.1|8429.2|8427.7|8428.6|8427.1|68
1721612100000|2024-07-22 01:35:00|8428.7|8427.2|8428.4|8427.5|8429|8427.5|8428.3|8427|63
1721612400000|2024-07-22 01:40:00|8428.8|8427.3|8428.9|8427.4|8429|8427.5|8428.5|8427|55
1721612700000|2024-07-22 01:45:00|8428.8|8427.3|8429.1|8427.6|8429.1|8427.6|8428.6|8427.1|53
1721613000000|2024-07-22 01:50:00|8429.2|8427.7|8428.1|8426.6|8429.8|8428.5|8427.8|8426.3|107
1721613300000|2024-07-22 01:55:00|8428.2|8426.7|8429.9|8428.4|8429.9|8428.8|8427.8|8426.7|78
1721613600000|2024-07-22 02:00:00|8429.8|8428.3|8429.9|8429|8430.3|8429.1|8429.5|8428.3|78
1721613900000|2024-07-22 02:05:00|8430|8429.1|8431|8429.5|8431.1|8429.6|8429.8|8428.6|73
1721614200000|2024-07-22 02:10:00|8430.9|8429.4|8430.3|8428.8|8432.1|8430.6|8430.1|8428.6|86
1721614500000|2024-07-22 02:15:00|8430.4|8428.9|8430.2|8428.7|8430.4|8428.9|8430|8428.5|73
1721614800000|2024-07-22 02:20:00|8430.3|8428.8|8431|8429.5|8431.5|8430.4|8429.9|8428.5|67
1721615100000|2024-07-22 02:25:00|8431.1|8429.6|8431.8|8430.3|8432.1|8430.6|8431.1|8429.6|70
1721615400000|2024-07-22 02:30:00|8431.7|8430.2|8430.8|8429.3|8431.7|8430.2|8430.5|8429|47
1721615700000|2024-07-22 02:35:00|8430.7|8429.2|8430.2|8429.3|8430.8|8429.5|8430.1|8428.8|31
1721616000000|2024-07-22 02:40:00|8430.1|8429.2|8430.6|8429.1|8430.7|8429.5|8430|8428.7|40
1721616300000|2024-07-22 02:45:00|8430.5|8429|8430.3|8429.4|8430.6|8429.6|8430.1|8428.9|44
1721616600000|2024-07-22 02:50:00|8430.6|8429.1|8431|8429.5|8431|8429.8|8430.2|8428.9|53
1721616900000|2024-07-22 02:55:00|8431.1|8429.6|8430.6|8429.1|8431.8|8430.5|8430.6|8429.1|62
1721617200000|2024-07-22 03:00:00|8430.5|8429|8428.8|8427.9|8430.5|8429|8428.7|8427.8|74
1721617500000|2024-07-22 03:05:00|8428.9|8428|8428.7|8427.8|8429.6|8428.5|8428.7|8427.8|61
1721617800000|2024-07-22 03:10:00|8428.6|8427.7|8429.4|8428.5|8429.7|8428.5|8428.6|8427.5|38
1721618100000|2024-07-22 03:15:00|8429.3|8428.4|8429.5|8428|8429.8|8428.9|8429.2|8427.9|38
1721618400000|2024-07-22 03:20:00|8429.4|8427.9|8429.6|8428.7|8430|8428.8|8429.1|8427.9|43
1721618700000|2024-07-22 03:25:00|8429.7|8428.8|8430.3|8428.8|8430.5|8429.3|8429.6|8428.7|41
1721619000000|2024-07-22 03:30:00|8430.4|8428.9|8430.6|8429.7|8430.8|8429.7|8430.3|8428.8|26
1721619300000|2024-07-22 03:35:00|8430.7|8429.8|8430.7|8429.8|8431.1|8429.9|8430.5|8429.4|46
1721619600000|2024-07-22 03:40:00|8430.6|8429.7|8430.4|8429.5|8430.7|8429.8|8430.2|8428.9|36
1721619900000|2024-07-22 03:45:00|8430.5|8429.6|8430.5|8429|8430.6|8429.6|8429.6|8428.4|40
1721620200000|2024-07-22 03:50:00|8430.4|8428.9|8429.6|8428.7|8430.5|8429|8429.5|8428.1|40
1721620500000|2024-07-22 03:55:00|8429.4|8428.5|8428.8|8427.9|8429.9|8428.6|8428.8|8427.6|38
1721620800000|2024-07-22 04:00:00|8428.7|8427.8|8429.5|8428|8429.6|8428.3|8428.7|8427.4|52
1721621100000|2024-07-22 04:05:00|8429.1|8428.2|8429.1|8428.2|8429.5|8428.4|8428.7|8427.6|46
1721621400000|2024-07-22 04:10:00|8429.2|8428.3|8429.2|8427.7|8429.5|8428.3|8428.8|8427.6|39
1721621700000|2024-07-22 04:15:00|8429.3|8427.8|8429.2|8427.7|8429.4|8428|8428.7|8427.5|63
1721622000000|2024-07-22 04:20:00|8429.1|8427.6|8429.1|8427.6|8429.3|8428.1|8428.9|8427.5|32
1721622300000|2024-07-22 04:25:00|8429|8427.5|8429|8427.5|8429.2|8427.8|8428.7|8427.4|57
1721622600000|2024-07-22 04:30:00|8428.8|8427.3|8428.9|8427.4|8429.2|8427.9|8428.5|8427.1|46
1721622900000|2024-07-22 04:35:00|8429|8427.5|8429.4|8427.9|8429.5|8428.2|8428.9|8427.4|27
1721623200000|2024-07-22 04:40:00|8429.5|8428|8429|8427.5|8429.5|8428|8429|8427.5|59
1721623500000|2024-07-22 04:45:00|8429.1|8427.6|8428.7|8427.2|8429.1|8427.6|8428.7|8427.2|17
1721623800000|2024-07-22 04:50:00|8428.6|8427.1|8427.9|8426.4|8428.8|8427.3|8427.6|8426.1|65
1721624100000|2024-07-22 04:55:00|8427.8|8426.3|8429.2|8427.7|8429.2|8427.7|8427.7|8426.2|58
1721624400000|2024-07-22 05:00:00|8429.3|8427.8|8429.8|8428.9|8429.9|8429|8429.2|8427.7|59
1721624700000|2024-07-22 05:05:00|8429.7|8428.8|8429.2|8428.3|8430.1|8428.8|8429|8427.5|43
1721625000000|2024-07-22 05:10:00|8429.1|8428.2|8429.3|8427.8|8429.6|8428.2|8428.9|8427.4|55
1721625300000|2024-07-22 05:15:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8428.7|8427.5|59
1721625600000|2024-07-22 05:20:00|8429.1|8427.6|8429.2|8427.7|8429.4|8427.9|8428.5|8427.2|55
1721625900000|2024-07-22 05:25:00|8429.3|8427.8|8429|8428.1|8430.2|8428.7|8428.9|8427.7|82
1721626200000|2024-07-22 05:30:00|8428.9|8428|8428.8|8427.3|8429.3|8428.1|8428.6|8427.1|45
1721626500000|2024-07-22 05:35:00|8429|8427.5|8428.8|8427.9|8429.5|8428.2|8428.7|8427.4|64
1721626800000|2024-07-22 05:40:00|8428.9|8428|8428.7|8427.8|8429.5|8428.2|8428.7|8427.7|46
1721627100000|2024-07-22 05:45:00|8428.8|8427.9|8429.1|8428.2|8429.5|8428.4|8428.8|8427.6|41
1721627400000|2024-07-22 05:50:00|8429|8428.1|8428.8|8427.3|8429.2|8428.1|8428.6|8427.1|63
1721627700000|2024-07-22 05:55:00|8428.9|8427.4|8429.6|8428.7|8429.9|8428.7|8428.5|8427.2|77
1721628000000|2024-07-22 06:00:00|8429.7|8428.2|8429.7|8428.2|8430.5|8429.4|8428.9|8427.9|209
1721628300000|2024-07-22 06:05:00|8429.8|8428.3|8430.8|8429.3|8430.8|8429.3|8429|8427.7|168
1721628600000|2024-07-22 06:10:00|8430.9|8429.4|8430.2|8428.7|8431.1|8429.6|8429.6|8428.2|218
1721628900000|2024-07-22 06:15:00|8430.1|8428.6|8429.6|8428.1|8430.6|8429.1|8429|8427.5|177
1721629200000|2024-07-22 06:20:00|8429.7|8428.2|8429.1|8428.2|8429.7|8428.4|8428.2|8426.7|196
1721629500000|2024-07-22 06:25:00|8428.9|8428|8428.7|8427.8|8430.2|8429.3|8428.6|8427.4|153
1721629800000|2024-07-22 06:30:00|8428.8|8427.9|8428.7|8427.8|8429.7|8428.6|8427.8|8426.4|187
1721630100000|2024-07-22 06:35:00|8428.8|8427.9|8428.1|8426.6|8430.2|8428.7|8427.5|8426|199
1721630400000|2024-07-22 06:40:00|8428|8426.5|8427.8|8426.3|8428.5|8427|8426.6|8425.1|260
1721630700000|2024-07-22 06:45:00|8427.9|8426.4|8426.4|8424.9|8427.9|8426.4|8425.7|8424.2|176
1721631000000|2024-07-22 06:50:00|8426.3|8424.8|8423.8|8422.9|8426.5|8425.4|8423.5|8422.2|202
1721631300000|2024-07-22 06:55:00|8423.7|8422.8|8423.7|8422.8|8424.6|8423.5|8423.5|8422|201
1721631600000|2024-07-22 07:00:00|8423.6|8422.7|8420.7|8419.8|8423.6|8422.7|8420.6|8419.2|270
1721631900000|2024-07-22 07:05:00|8420.6|8419.7|8421.7|8420.2|8424.5|8423|8420.5|8419.6|267
1721632200000|2024-07-22 07:10:00|8421.6|8420.1|8422.6|8421.7|8423|8422.1|8420.9|8419.4|286
1721632500000|2024-07-22 07:15:00|8422.5|8421.6|8421.4|8419.9|8423.7|8422.6|8420.7|8419.3|264
1721632800000|2024-07-22 07:20:00|8421.5|8420|8420.9|8419.4|8422.2|8420.9|8419.7|8418.2|275
1721633100000|2024-07-22 07:25:00|8421|8419.5|8421.5|8420|8421.8|8420.7|8420|8418.7|226
1721633400000|2024-07-22 07:30:00|8421.4|8419.9|8420.3|8419.4|8422.4|8421.2|8420.2|8419.3|171
1721633700000|2024-07-22 07:35:00|8420.2|8419.3|8420.9|8420|8421.5|8420.5|8419.9|8418.4|156
1721634000000|2024-07-22 07:40:00|8420.8|8419.9|8420.9|8419.4|8421.7|8420.8|8419.6|8418.7|189
1721634300000|2024-07-22 07:45:00|8421|8419.5|8421.1|8420.2|8421.7|8420.6|8419.5|8418.3|192
1721634600000|2024-07-22 07:50:00|8421|8420.1|8422.1|8421.2|8423.2|8422.2|8420.2|8419|146
1721634900000|2024-07-22 07:55:00|8422.2|8421.3|8424.8|8423.3|8425.3|8423.8|8422.2|8421.3|191
1721635200000|2024-07-22 08:00:00|8425.1|8423.6|8425.6|8424.7|8425.9|8424.9|8424.1|8422.8|168
1721635500000|2024-07-22 08:05:00|8425.7|8424.8|8424.3|8423.4|8426.6|8425.1|8423.7|8422.8|148
1721635800000|2024-07-22 08:10:00|8424.2|8423.3|8426.3|8425.4|8426.8|8425.7|8424.1|8422.8|146
1721636100000|2024-07-22 08:15:00|8426.2|8425.3|8425|8424.1|8427.2|8425.7|8424.7|8423.8|141
1721636400000|2024-07-22 08:20:00|8424.9|8424|8425.5|8424.6|8426.3|8425|8424.6|8423.7|114
1721636700000|2024-07-22 08:25:00|8425.6|8424.7|8424.3|8422.8|8425.6|8424.7|8424.1|8422.6|94
1721637000000|2024-07-22 08:30:00|8424.4|8422.9|8423.7|8422.2|8424.9|8423.4|8423.4|8421.9|121
1721637300000|2024-07-22 08:35:00|8423.5|8422|8422.4|8420.9|8424.7|8423.2|8422.4|8420.9|132
1721637600000|2024-07-22 08:40:00|8422.3|8420.8|8421.7|8420.2|8422.7|8421.2|8421|8419.8|125
1721637900000|2024-07-22 08:45:00|8421.8|8420.3|8423.2|8421.7|8423.3|8421.8|8421.5|8420.2|171
1721638200000|2024-07-22 08:50:00|8423.1|8421.6|8424.4|8422.9|8424.8|8423.3|8422.9|8421.6|150
1721638500000|2024-07-22 08:55:00|8424.5|8423|8423.1|8421.6|8424.7|8423.5|8422|8420.8|172
1721638800000|2024-07-22 09:00:00|8422.7|8421.8|8424.7|8423.2|8424.9|8423.7|8422.6|8421.3|184
1721639100000|2024-07-22 09:05:00|8424.8|8423.3|8423.2|8421.7|8425.1|8423.9|8422.2|8420.9|167
1721639400000|2024-07-22 09:10:00|8423|8422.1|8422|8420.5|8423.2|8422.1|8422|8420.5|77
1721639700000|2024-07-22 09:15:00|8422.1|8420.6|8422.5|8421|8423.4|8422.3|8422.1|8420.6|95
1721640000000|2024-07-22 09:20:00|8422.6|8421.1|8422.4|8420.9|8423.5|8422|8421.6|8420.1|113
1721640300000|2024-07-22 09:25:00|8422.5|8421|8425.3|8424.4|8425.8|8424.6|8422.5|8421|138
1721640600000|2024-07-22 09:30:00|8425.4|8424.5|8426.7|8425.8|8427.3|8426.2|8425.2|8423.9|175
1721640900000|2024-07-22 09:35:00|8426.6|8425.7|8426.9|8426|8427.5|8426.3|8425.4|8424.1|92
1721641200000|2024-07-22 09:40:00|8426.8|8425.9|8426.3|8425.4|8427.4|8426.4|8426.2|8425.3|89
1721641500000|2024-07-22 09:45:00|8426.4|8425.5|8423.9|8422.4|8426.7|8425.5|8423.7|8422.2|111
1721641800000|2024-07-22 09:50:00|8424|8422.5|8425.7|8424.2|8425.9|8424.4|8423.4|8422.2|147
1721642100000|2024-07-22 09:55:00|8425.8|8424.3|8424.2|8422.7|8426|8424.5|8424.1|8422.6|119
1721642400000|2024-07-22 10:00:00|8424.1|8422.6|8423.9|8423|8424.4|8423.2|8422.8|8421.9|133
1721642700000|2024-07-22 10:05:00|8424|8423.1|8420.9|8420|8424.2|8423.2|8420.8|8419.9|176
1721643000000|2024-07-22 10:10:00|8421|8420.1|8422.8|8421.9|8423|8422.1|8420.5|8419.6|141
1721643300000|2024-07-22 10:15:00|8422.9|8422|8422.6|8421.7|8423.2|8422.3|8422|8420.7|124
1721643600000|2024-07-22 10:20:00|8422.7|8421.8|8423.6|8422.7|8424.4|8423.1|8422.1|8420.7|122
1721643900000|2024-07-22 10:25:00|8423.5|8422.6|8421.1|8419.6|8424.2|8422.9|8420.7|8419.2|162
1721644200000|2024-07-22 10:30:00|8421|8419.5|8419.5|8418|8421.5|8420|8419.1|8417.6|143
1721644500000|2024-07-22 10:35:00|8419.6|8418.1|8419.5|8418|8420.3|8418.8|8417.1|8415.6|209
1721644800000|2024-07-22 10:40:00|8419.6|8418.1|8419|8417.5|8419.9|8418.7|8418.3|8417|189
1721645100000|2024-07-22 10:45:00|8418.9|8417.4|8419.1|8417.6|8419.1|8417.6|8417.3|8415.8|156
1721645400000|2024-07-22 10:50:00|8419.2|8417.7|8418.1|8416.6|8419.2|8418|8418|8416.5|172
1721645700000|2024-07-22 10:55:00|8418.2|8416.7|8417|8416.1|8418.4|8417.5|8416.4|8415.5|132
1721646000000|2024-07-22 11:00:00|8417.2|8415.7|8417|8415.5|8417.6|8416.3|8415.2|8413.7|188
1721646300000|2024-07-22 11:05:00|8417.2|8415.7|8415.2|8414.3|8417.3|8415.9|8415.2|8414.3|101
1721646600000|2024-07-22 11:10:00|8415.3|8414.4|8414.9|8414|8416|8415|8414.8|8413.7|96
1721646900000|2024-07-22 11:15:00|8415|8414.1|8414.7|8413.8|8415.5|8414.4|8414.2|8413.3|129
1721647200000|2024-07-22 11:20:00|8414.8|8413.9|8416.9|8415.4|8416.9|8415.4|8414.8|8413.9|115
1721647500000|2024-07-22 11:25:00|8416.8|8415.3|8417.6|8416.1|8418.4|8416.9|8416.8|8415.3|97
1721647800000|2024-07-22 11:30:00|8417.8|8416.3|8417.2|8415.7|8417.8|8416.7|8417.2|8415.7|103
1721648100000|2024-07-22 11:35:00|8417.3|8415.8|8417.2|8416.3|8417.8|8416.6|8416.9|8415.7|86
1721648400000|2024-07-22 11:40:00|8417.1|8416.2|8418.9|8417.4|8418.9|8417.4|8416.9|8415.9|92
1721648700000|2024-07-22 11:45:00|8418.8|8417.3|8421|8419.5|8421|8419.5|8418.7|8417.2|105
1721649000000|2024-07-22 11:50:00|8420.9|8419.4|8420.9|8419.4|8422.3|8420.8|8420.2|8418.7|171
1721649300000|2024-07-22 11:55:00|8421|8419.5|8423|8421.5|8423.1|8421.6|8421|8419.5|184
1721649600000|2024-07-22 12:00:00|8422.9|8421.4|8422|8421.1|8423.1|8421.9|8421.7|8420.6|172
1721649900000|2024-07-22 12:05:00|8422.1|8421.2|8422.4|8420.9|8423.1|8421.6|8421.7|8420.5|140
1721650200000|2024-07-22 12:10:00|8422.2|8420.7|8421|8419.5|8422.5|8421|8420.4|8418.9|159
1721650500000|2024-07-22 12:15:00|8421.1|8419.6|8421.3|8419.8|8421.5|8420|8420.8|8419.3|153
1721650800000|2024-07-22 12:20:00|8421.1|8419.6|8423.2|8421.7|8423.5|8422|8421.1|8419.6|145
1721651100000|2024-07-22 12:25:00|8423|8421.5|8422.5|8421|8423.4|8421.9|8422.1|8420.6|118
1721651400000|2024-07-22 12:30:00|8422.6|8421.1|8422.4|8421.5|8423.5|8422|8422.1|8420.6|177
1721651700000|2024-07-22 12:35:00|8422.7|8421.2|8423.8|8422.3|8424.2|8422.7|8421.9|8420.4|209
1721652000000|2024-07-22 12:40:00|8423.7|8422.2|8424.2|8422.7|8425.1|8423.6|8423|8421.5|146
1721652300000|2024-07-22 12:45:00|8424.1|8422.6|8422.5|8421|8424.3|8422.8|8421.8|8420.5|256
1721652600000|2024-07-22 12:50:00|8422.4|8420.9|8422.4|8420.9|8422.4|8421.4|8420.9|8419.4|122
1721652900000|2024-07-22 12:55:00|8422.3|8420.8|8422.3|8421.4|8423|8422.1|8421.1|8419.8|165
1721653200000|2024-07-22 13:00:00|8422|8421.1|8419.9|8419|8422.2|8421.3|8419.9|8419|138
1721653500000|2024-07-22 13:05:00|8419.8|8418.9|8421|8420.1|8421.2|8420.3|8419.7|8418.6|136
1721653800000|2024-07-22 13:10:00|8420.9|8420|8422|8420.5|8422.6|8421.4|8420.6|8419.3|120
1721654100000|2024-07-22 13:15:00|8422.1|8420.6|8423.3|8421.8|8423.3|8421.9|8421.5|8420.2|120
1721654400000|2024-07-22 13:20:00|8423.4|8421.9|8425.5|8424.6|8425.7|8424.7|8422.6|8421.6|133
1721654700000|2024-07-22 13:25:00|8425.6|8424.7|8424.8|8423.9|8425.7|8424.7|8424.5|8423.2|145
1721655000000|2024-07-22 13:30:00|8424.7|8423.8|8425.5|8424.6|8426.3|8424.9|8424.5|8423.4|185
1721655300000|2024-07-22 13:35:00|8425.6|8424.7|8426.5|8425|8427|8425.8|8425.3|8424.4|131
1721655600000|2024-07-22 13:40:00|8426.6|8425.1|8426.6|8425.7|8427.3|8426|8426.1|8424.6|162
1721655900000|2024-07-22 13:45:00|8426.7|8425.8|8426.9|8426|8427.7|8426.3|8425.4|8424.5|158
1721656200000|2024-07-22 13:50:00|8426.8|8425.9|8424|8423.1|8427.2|8426.3|8424|8423.1|182
1721656500000|2024-07-22 13:55:00|8424.1|8423.2|8423.5|8422.6|8424.1|8423.2|8422.7|8421.4|243
1721656800000|2024-07-22 14:00:00|8423.3|8422.4|8424.7|8423.8|8425.4|8424.4|8423.2|8422.2|195
1721657100000|2024-07-22 14:05:00|8424.6|8423.7|8423.6|8422.7|8425.4|8424.5|8423.5|8422.6|207
1721657400000|2024-07-22 14:10:00|8423.9|8423|8423.8|8422.3|8424.5|8423.3|8423.2|8422.1|196
1721657700000|2024-07-22 14:15:00|8423.9|8422.4|8424.1|8423.2|8425.3|8423.9|8423.1|8422.2|167
1721658000000|2024-07-22 14:20:00|8424.2|8423.3|8426.7|8425.8|8426.9|8426|8423.7|8422.8|225
1721658300000|2024-07-22 14:25:00|8426.6|8425.7|8426.3|8425.4|8427.4|8426.5|8425.4|8424.5|176
1721658600000|2024-07-22 14:30:00|8426.6|8425.1|8427.7|8426.8|8428.4|8427.2|8426|8424.9|150
1721658900000|2024-07-22 14:35:00|8427.6|8426.7|8426.8|8425.9|8427.8|8426.9|8425.9|8424.9|129
1721659200000|2024-07-22 14:40:00|8426.7|8425.8|8427.6|8426.7|8428.2|8427.1|8426.7|8425.8|139
1721659500000|2024-07-22 14:45:00|8427.7|8426.8|8427.7|8426.2|8428.1|8426.8|8426.8|8425.3|160
1721659800000|2024-07-22 14:50:00|8427.8|8426.3|8429.5|8428.6|8429.6|8428.7|8427.5|8426.2|200
1721660100000|2024-07-22 14:55:00|8429.6|8428.7|8429.8|8428.9|8430.3|8429.4|8429.1|8428.2|192
1721660400000|2024-07-22 15:00:00|8429.9|8429|8427.5|8426.6|8430|8429|8427.4|8426.1|165
1721660700000|2024-07-22 15:05:00|8427.4|8426.5|8429.2|8428.3|8429.5|8428.6|8427.2|8426.3|154
1721661000000|2024-07-22 15:10:00|8429.3|8428.4|8426.8|8425.9|8429.5|8428.6|8426.7|8425.8|148
1721661300000|2024-07-22 15:15:00|8426.7|8425.8|8426.2|8424.7|8427|8426.1|8425.6|8424.7|169
1721661600000|2024-07-22 15:20:00|8425.9|8425|8426.7|8425.8|8427|8426|8425.6|8424.3|150
1721661900000|2024-07-22 15:25:00|8426.8|8425.9|8426.2|8425.3|8426.9|8426|8424.8|8423.9|126
1721662200000|2024-07-22 15:30:00|8426.3|8425.4|8427|8426.1|8427.8|8426.8|8426|8425.1|129
1721662500000|2024-07-22 15:35:00|8426.9|8426|8427.3|8426.4|8427.7|8426.8|8426.2|8425.3|166
1721662800000|2024-07-22 15:40:00|8427.5|8426|8429.4|8427.9|8430|8428.9|8427.2|8426|168
1721663100000|2024-07-22 15:45:00|8429.3|8427.8|8429|8428.1|8429.8|8428.5|8427.6|8426.7|171
1721663400000|2024-07-22 15:50:00|8428.9|8428|8429.4|8427.9|8429.8|8428.3|8428|8426.9|184
1721663700000|2024-07-22 15:55:00|8429.3|8427.8|8429.3|8427.8|8429.4|8428.2|8428.7|8427.5|116
1721664000000|2024-07-22 16:00:00|8429.2|8427.7|8429.5|8428.6|8430.3|8429.1|8428.9|8427.6|158
1721664300000|2024-07-22 16:05:00|8429.6|8428.7|8430.7|8429.2|8430.7|8429.2|8429|8428.1|111
1721664600000|2024-07-22 16:10:00|8430.6|8429.1|8430.2|8429.3|8430.7|8429.5|8430|8429|74
1721664900000|2024-07-22 16:15:00|8430.1|8429.2|8428.8|8427.9|8430.1|8429.2|8428.2|8426.9|101
1721665200000|2024-07-22 16:20:00|8428.7|8427.8|8428.5|8427.6|8429.1|8428.2|8428|8427.1|83
1721665500000|2024-07-22 16:25:00|8428.6|8427.7|8428.6|8427.7|8428.6|8427.7|8428|8426.8|69
1721665800000|2024-07-22 16:30:00|8428.5|8427.6|8429.6|8428.7|8429.9|8429|8428.4|8427.5|106
1721666100000|2024-07-22 16:35:00|8429.5|8428.6|8429.4|8428.5|8430.2|8429.1|8429.3|8428.2|94
1721666400000|2024-07-22 16:40:00|8429.5|8428.6|8428.5|8427.6|8430.3|8429|8428.3|8427.4|81
1721666700000|2024-07-22 16:45:00|8428.6|8427.7|8428.1|8427.2|8429.1|8428|8428|8426.9|57
1721667000000|2024-07-22 16:50:00|8428.5|8427|8427.8|8426.9|8429.2|8428|8427.7|8426.8|94
1721667300000|2024-07-22 16:55:00|8427.9|8427|8427.7|8426.8|8428.1|8427.1|8427.3|8426.2|90
1721667600000|2024-07-22 17:00:00|8427.6|8426.7|8426.8|8425.9|8428.3|8427.2|8426.5|8425.6|113
1721667900000|2024-07-22 17:05:00|8426.7|8425.8|8426|8425.1|8427|8426.1|8426|8425.1|74
1721668200000|2024-07-22 17:10:00|8426.1|8425.2|8427|8426.1|8427.7|8426.6|8426|8425|95
1721668500000|2024-07-22 17:15:00|8427.1|8426.2|8426.6|8425.7|8427.7|8426.4|8426.5|8425.3|78
1721668800000|2024-07-22 17:20:00|8426.4|8425.5|8427.1|8426.2|8427.5|8426.6|8426.4|8425.5|80
1721669100000|2024-07-22 17:25:00|8427.2|8426.3|8427.9|8427|8428|8427.1|8426.9|8426|81
1721669400000|2024-07-22 17:30:00|8427.8|8426.9|8427.2|8426.3|8427.9|8427|8427.2|8426.3|49
1721669700000|2024-07-22 17:35:00|8427.1|8426.2|8427.5|8426|8427.6|8426.7|8427.1|8425.9|70
1721670000000|2024-07-22 17:40:00|8427.4|8425.9|8426.4|8424.9|8427.4|8426|8426.3|8424.8|46
1721670300000|2024-07-22 17:45:00|8426.5|8425|8426.4|8425.5|8427|8425.8|8425.7|8424.5|87
1721670600000|2024-07-22 17:50:00|8426.5|8425.6|8426.5|8425.6|8427|8426|8426.3|8425.4|42
1721670900000|2024-07-22 17:55:00|8426.6|8425.7|8428.1|8427.2|8428.1|8427.2|8426.6|8425.7|83
1721671200000|2024-07-22 18:00:00|8427.8|8426.9|8427.2|8426.3|8428.4|8427.1|8427.2|8426.1|93
1721671500000|2024-07-22 18:05:00|8427.1|8426.2|8427.5|8426.6|8428.1|8427|8427.1|8426.2|81
1721671800000|2024-07-22 18:10:00|8427.6|8426.7|8427.3|8426.4|8427.8|8426.9|8427.2|8426|62
1721672100000|2024-07-22 18:15:00|8427.4|8426.5|8426.6|8425.7|8427.6|8426.6|8426.6|8425.7|73
1721672400000|2024-07-22 18:20:00|8426.7|8425.8|8427|8426.1|8427.4|8426.5|8426.6|8425.7|45
1721672700000|2024-07-22 18:25:00|8427.1|8426.2|8428|8427.1|8428.3|8427.2|8427.1|8426.2|64
1721673000000|2024-07-22 18:30:00|8427.9|8427|8428.7|8427.8|8428.7|8427.8|8427.5|8426.6|29
1721673300000|2024-07-22 18:35:00|8428.6|8427.7|8428.4|8427.5|8428.9|8427.9|8428.4|8427.3|46
1721673600000|2024-07-22 18:40:00|8428.5|8427.6|8427.9|8427|8428.5|8427.6|8427.5|8426.4|66
1721673900000|2024-07-22 18:45:00|8428|8427.1|8428|8427.1|8428.5|8427.6|8427.9|8427|34
1721674200000|2024-07-22 18:50:00|8428.1|8427.2|8427|8426.1|8428.3|8427.4|8426.9|8426|51
1721674500000|2024-07-22 18:55:00|8426.9|8426|8425.8|8424.9|8427|8426.1|8425.7|8424.8|82
1721674800000|2024-07-22 19:00:00|8425.9|8425|8425.9|8425|8426.3|8425.2|8425.6|8424.4|73
1721675100000|2024-07-22 19:05:00|8426|8425.1|8426.1|8424.6|8426.2|8425.1|8425.5|8424.3|31
1721675400000|2024-07-22 19:10:00|8426|8424.5|8426.1|8424.6|8426.3|8425|8425.5|8424.4|52
1721675700000|2024-07-22 19:15:00|8426|8424.5|8425.5|8424|8426.1|8424.8|8425.3|8424|41
1721676000000|2024-07-22 19:20:00|8425.2|8424.3|8425.3|8424.4|8425.7|8424.5|8425.1|8424|35
1721676300000|2024-07-22 19:25:00|8425.4|8424.5|8425.3|8423.8|8425.8|8424.5|8424.8|8423.7|52
1721676600000|2024-07-22 19:30:00|8425.2|8423.7|8424.6|8423.7|8425.3|8424|8424.6|8423.4|55
1721676900000|2024-07-22 19:35:00|8424.5|8423.6|8423.5|8422.6|8424.8|8423.7|8423.5|8422.4|49
1721677200000|2024-07-22 19:40:00|8423.6|8422.7|8424.3|8422.8|8424.7|8423.5|8423.5|8422.6|29
1721677500000|2024-07-22 19:45:00|8424.2|8422.7|8423|8422.1|8424.2|8423.2|8422.6|8421.7|53
1721677800000|2024-07-22 19:50:00|8423.3|8422.4|8423|8421.5|8423.6|8422.5|8422.7|8421.5|43
1721678100000|2024-07-22 19:55:00|8422.9|8421.4|8421|8420.1|8422.9|8421.5|8420.8|8419.9|72
1721678400000|2024-07-22 20:00:00|8421.1|8420.2|8421.5|8420|8421.9|8420.5|8420.8|8419.7|66
1721678700000|2024-07-22 20:05:00|8421.1|8420.2|8421.2|8419.7|8421.3|8420.3|8420.6|8419.4|21
1721679000000|2024-07-22 20:10:00|8421.1|8419.6|8421.1|8419.6|8421.4|8420.3|8420.9|8419.6|27
1721679300000|2024-07-22 20:15:00|8421.2|8419.7|8421.7|8420.2|8421.8|8420.5|8420.9|8419.5|25
1721679600000|2024-07-22 20:20:00|8421.6|8420.1|8421.3|8419.8|8421.6|8420.3|8420.9|8419.7|13
1721679900000|2024-07-22 20:25:00|8421.1|8419.6|8420.1|8419.2|8421.1|8419.6|8420|8418.8|32
1721680200000|2024-07-22 20:30:00|8420|8419.1|8420.6|8419.1|8420.6|8419.4|8420|8418.9|28
1721680500000|2024-07-22 20:35:00|8420.5|8419|8420.8|8419.3|8420.9|8419.4|8420.3|8418.8|19
1721680800000|2024-07-22 20:40:00|8420.9|8419.4|8421.3|8419.8|8421.4|8419.9|8420.9|8419.4|11
1721681100000|2024-07-22 20:45:00|8421.2|8419.7|8421|8419.5|8421.3|8419.8|8420.8|8419.3|23
1721681400000|2024-07-22 20:50:00|8420.9|8419.4|8422.6|8421.1|8422.6|8421.1|8420.5|8419|90
1721681700000|2024-07-22 20:55:00|8423|8420.6|8423.7|8419.1|8423.9|8420.8|8421.9|8418|138
1721682000000|2024-07-22 21:00:00|8426.5|8415.8|8426.1|8414.2|8427.3|8416.3|8425.5|8414.2|40
1721682300000|2024-07-22 21:05:00|8426.2|8414.3|8428.4|8416.5|8428.6|8416.7|8426|8414.1|72
1721682600000|2024-07-22 21:10:00|8428.3|8416.4|8426.9|8415|8428.9|8417|8426|8414.1|161
1721682900000|2024-07-22 21:15:00|8427|8415.1|8427.8|8416.1|8429.1|8417.2|8426.2|8414.3|54
1721683200000|2024-07-22 21:20:00|8427.9|8416|8426.6|8415.1|8427.9|8416|8426|8414.6|46
1721683500000|2024-07-22 21:25:00|8426.5|8415.3|8426.2|8416|8427.9|8416.2|8426.1|8414.9|322
1721683800000|2024-07-22 21:30:00|8426|8415.8|8427|8415.1|8427.3|8416.2|8425.5|8415.1|27
1721684100000|2024-07-22 21:35:00|8427.1|8415.2|8426|8416.6|8427.9|8416.7|8425.9|8415.2|86
1721684400000|2024-07-22 21:40:00|8426.3|8416.7|8428.1|8416.2|8429.6|8417.7|8425.8|8415.2|298
1721684700000|2024-07-22 21:45:00|8428|8416.1|8425.5|8417.1|8428.5|8418.7|8425.4|8415.7|231
1721685000000|2024-07-22 21:50:00|8425.6|8417.4|8425.1|8417.3|8427|8417.9|8424.4|8415.9|126
1721685300000|2024-07-22 21:55:00|8425.2|8417.4|8424.9|8418.7|8426.2|8418.9|8424.4|8416.9|132
1721685600000|2024-07-22 22:00:00|8425.2|8418.8|8424.3|8420.3|8426|8420.9|8423.7|8417.5|201
1721685900000|2024-07-22 22:05:00|8423.9|8420.8|8422.7|8421.2|8423.9|8421.4|8422.6|8420.6|55
1721686200000|2024-07-22 22:10:00|8422.8|8421.3|8422.4|8420.9|8422.8|8421.3|8422.3|8420.8|20
1721686500000|2024-07-22 22:15:00|8422.3|8420.8|8422.4|8420.9|8422.6|8421.1|8422.3|8420.8|18
1721686800000|2024-07-22 22:20:00|8422.6|8421.1|8422.3|8420.8|8422.6|8421.1|8422.2|8420.7|26
1721687100000|2024-07-22 22:25:00|8422.4|8420.9|8422.7|8421.2|8422.8|8421.3|8422.2|8420.7|13
1721687400000|2024-07-22 22:30:00|8422.8|8421.3|8422.6|8421.1|8422.8|8421.3|8422.6|8421.1|17
1721687700000|2024-07-22 22:35:00|8422.5|8421|8421.6|8420.1|8422.5|8421|8421.6|8420.1|19
1721688000000|2024-07-22 22:40:00|8421.5|8420|8421.2|8419.7|8421.6|8420.4|8421.1|8419.6|14
1721688300000|2024-07-22 22:45:00|8421.1|8419.6|8422.2|8420.7|8422.2|8420.7|8421.1|8419.6|21
1721688600000|2024-07-22 22:50:00|8422.1|8420.6|8422.4|8420.9|8422.4|8420.9|8422.1|8420.6|8
1721688900000|2024-07-22 22:55:00|8422.3|8420.8|8421.9|8420.4|8422.4|8420.9|8421.9|8420.4|7
1721689200000|2024-07-22 23:00:00|8422|8420.5|8422.3|8420.8|8422.3|8420.8|8421.9|8420.4|26
1721689500000|2024-07-22 23:05:00|8422.4|8420.9|8422.2|8420.7|8422.5|8421|8422.2|8420.7|26
1721689800000|2024-07-22 23:10:00|8422.4|8420.9|8422.2|8420.7|8422.4|8420.9|8422.1|8420.6|13
1721690100000|2024-07-22 23:15:00|8422.3|8420.8|8422.4|8420.9|8422.4|8420.9|8422.2|8420.7|10
1721690400000|2024-07-22 23:20:00|8422.3|8420.8|8422.2|8420.7|8422.4|8420.9|8422.2|8420.7|5
1721690700000|2024-07-22 23:25:00|8422.3|8420.8|8422.2|8420.7|8422.5|8421|8422.2|8420.7|12
1721691000000|2024-07-22 23:30:00|8422.1|8420.6|8422.3|8420.8|8422.4|8420.9|8422.1|8420.6|10
1721691300000|2024-07-22 23:35:00|8422.2|8420.7|8422.2|8420.7|8422.4|8420.9|8422.1|8420.6|9
1721691600000|2024-07-22 23:40:00|8422.3|8420.8|8421.7|8420.2|8422.3|8420.8|8421.6|8420.1|19
1721691900000|2024-07-22 23:45:00|8421.9|8420.4|8421.5|8420|8422|8420.5|8421.4|8419.9|27
1721692200000|2024-07-22 23:50:00|8421.6|8420.1|8421.6|8420.1|8421.8|8420.3|8421.4|8419.9|29
1721692500000|2024-07-22 23:55:00|8421.5|8420|8421.8|8420.3|8422.1|8420.6|8421.5|8420|41
1721692800000|2024-07-23 00:00:00|8421.7|8420.2|8422.1|8420.6|8422.4|8420.9|8421.4|8420.1|90
1721693100000|2024-07-23 00:05:00|8422|8420.5|8422.1|8420.6|8422.2|8420.7|8421.6|8420.1|80
1721693400000|2024-07-23 00:10:00|8422|8420.5|8422.9|8421.4|8423.1|8421.6|8422|8420.5|60
1721693700000|2024-07-23 00:15:00|8423|8421.5|8423.5|8422|8423.6|8422.1|8422.8|8421.3|69
1721694000000|2024-07-23 00:20:00|8423.6|8422.1|8423.3|8422.4|8424|8422.5|8423.2|8421.9|57
1721694300000|2024-07-23 00:25:00|8423.4|8422.5|8424.3|8422.8|8424.3|8422.8|8423.2|8422|47
1721694600000|2024-07-23 00:30:00|8424.2|8422.7|8423.9|8422.4|8424.4|8422.9|8423.8|8422.3|43
1721694900000|2024-07-23 00:35:00|8424|8422.5|8423.6|8422.1|8424|8422.5|8423.1|8421.6|63
1721695200000|2024-07-23 00:40:00|8423.5|8422|8423.5|8422|8423.5|8422|8423.2|8421.7|21
1721695500000|2024-07-23 00:45:00|8423.6|8422.1|8423.9|8422.4|8424.6|8423.1|8423.5|8422|80
1721695800000|2024-07-23 00:50:00|8423.8|8422.3|8424.3|8422.8|8424.3|8422.8|8423.3|8421.8|100
1721696100000|2024-07-23 00:55:00|8424.1|8422.6|8424|8422.5|8424.7|8423.3|8423.7|8422.2|112
1721696400000|2024-07-23 01:00:00|8424.1|8422.6|8424.5|8423|8424.6|8423.1|8423.5|8422.2|88
1721696700000|2024-07-23 01:05:00|8424.6|8423.1|8424.8|8423.3|8425.2|8423.9|8424.5|8423|54
1721697000000|2024-07-23 01:10:00|8424.9|8423.4|8424.3|8422.8|8425|8423.5|8423.8|8422.5|59
1721697300000|2024-07-23 01:15:00|8424.4|8422.9|8423.7|8422.2|8424.5|8423|8423.1|8421.9|98
1721697600000|2024-07-23 01:20:00|8423.6|8422.1|8423.5|8422|8423.8|8422.3|8423.4|8421.9|41
1721697900000|2024-07-23 01:25:00|8423.4|8421.9|8423|8421.5|8423.8|8422.3|8423|8421.5|50
1721698200000|2024-07-23 01:30:00|8423.1|8421.6|8422.5|8421|8423.1|8421.9|8422.1|8420.8|57
1721698500000|2024-07-23 01:35:00|8422.4|8420.9|8423|8421.5|8423.4|8422|8422.1|8420.8|56
1721698800000|2024-07-23 01:40:00|8423.2|8421.7|8422.3|8421.4|8423.4|8422.1|8422.2|8420.9|38
1721699100000|2024-07-23 01:45:00|8422.4|8421.5|8422.7|8421.2|8422.9|8421.5|8422.3|8421.1|56
1721699400000|2024-07-23 01:50:00|8422.6|8421.1|8421.8|8420.3|8422.6|8421.1|8421.6|8420.1|56
1721699700000|2024-07-23 01:55:00|8421.7|8420.2|8422|8420.5|8422.2|8420.7|8421.4|8419.9|85
1721700000000|2024-07-23 02:00:00|8421.9|8420.4|8422.2|8421.3|8422.5|8421.3|8421.5|8420.4|37
1721700300000|2024-07-23 02:05:00|8422.1|8421.2|8423.9|8422.4|8423.9|8422.4|8422.1|8421|28
1721700600000|2024-07-23 02:10:00|8424|8422.5|8424.9|8423.4|8424.9|8423.4|8423.7|8422.2|51
1721700900000|2024-07-23 02:15:00|8424.8|8423.3|8425.6|8424.1|8425.9|8424.4|8424.6|8423.3|58
1721701200000|2024-07-23 02:20:00|8425.7|8424.2|8425.1|8423.6|8426.1|8424.6|8425.1|8423.6|49
1721701500000|2024-07-23 02:25:00|8424.8|8423.9|8425.4|8423.9|8425.6|8424.4|8424.6|8423.4|34
1721701800000|2024-07-23 02:30:00|8425.3|8423.8|8426|8424.5|8426|8424.5|8425.3|8423.8|30
1721702100000|2024-07-23 02:35:00|8426.1|8424.6|8425.5|8424|8426.1|8424.6|8425|8423.5|50
1721702400000|2024-07-23 02:40:00|8425.4|8423.9|8425.6|8424.1|8425.7|8424.2|8425.2|8423.7|73
1721702700000|2024-07-23 02:45:00|8425.7|8424.2|8425.7|8424.2|8425.9|8424.4|8425.5|8424|68
1721703000000|2024-07-23 02:50:00|8425.8|8424.3|8425.7|8424.2|8426.1|8424.6|8425.6|8424.1|63
1721703300000|2024-07-23 02:55:00|8425.6|8424.1|8425.7|8424.2|8425.8|8424.6|8425|8423.7|58
1721703600000|2024-07-23 03:00:00|8425.8|8424.3|8425.7|8424.2|8426.1|8424.6|8425.1|8424|63
1721703900000|2024-07-23 03:05:00|8425.6|8424.1|8425.7|8424.8|8426|8424.8|8425.4|8424.1|53
1721704200000|2024-07-23 03:10:00|8425.6|8424.7|8425.5|8424.6|8426|8424.8|8425.5|8424.2|48
1721704500000|2024-07-23 03:15:00|8425.6|8424.7|8426.4|8424.9|8426.5|8425.3|8425.5|8424.3|35
1721704800000|2024-07-23 03:20:00|8426.3|8424.8|8426.5|8425|8426.5|8425.1|8425.9|8424.4|55
1721705100000|2024-07-23 03:25:00|8426.4|8424.9|8426.4|8424.9|8426.6|8425.1|8425.5|8424.3|50
1721705400000|2024-07-23 03:30:00|8426.3|8424.8|8426.1|8424.6|8426.3|8424.9|8425.8|8424.4|59
1721705700000|2024-07-23 03:35:00|8426|8424.5|8425.7|8424.2|8426.3|8424.8|8425.2|8424|36
1721706000000|2024-07-23 03:40:00|8425.4|8424.5|8426.5|8425|8426.5|8425|8425.4|8424.3|32
1721706300000|2024-07-23 03:45:00|8426.6|8425.1|8426.6|8425.1|8426.7|8425.2|8426.4|8424.9|17
1721706600000|2024-07-23 03:50:00|8426.5|8425|8426.2|8424.7|8426.8|8425.4|8426|8424.5|60
1721706900000|2024-07-23 03:55:00|8426.3|8424.8|8426|8424.5|8426.3|8424.8|8425.9|8424.4|30
1721707200000|2024-07-23 04:00:00|8425.8|8424.3|8425|8423.5|8425.8|8424.3|8424.9|8423.4|35
1721707500000|2024-07-23 04:05:00|8425.1|8423.6|8425.2|8423.7|8425.4|8423.9|8425.1|8423.6|28
1721707800000|2024-07-23 04:10:00|8425.1|8423.6|8425.6|8424.1|8425.7|8424.2|8425.1|8423.6|20
1721708100000|2024-07-23 04:15:00|8425.7|8424.2|8426|8424.5|8426|8424.5|8425.5|8424|26
1721708400000|2024-07-23 04:20:00|8426.1|8424.6|8425.7|8424.2|8426.1|8424.7|8425.4|8423.9|52
1721708700000|2024-07-23 04:25:00|8425.8|8424.3|8426|8424.5|8426.2|8424.7|8425.7|8424.2|26
1721709000000|2024-07-23 04:30:00|8426.1|8424.6|8425.9|8424.4|8426.2|8424.7|8425.7|8424.2|50
1721709300000|2024-07-23 04:35:00|8425.6|8424.1|8425.6|8424.1|8425.9|8424.4|8425.3|8423.8|27
1721709600000|2024-07-23 04:40:00|8425.5|8424|8424.9|8423.4|8425.6|8424.1|8424.7|8423.2|50
1721709900000|2024-07-23 04:45:00|8424.8|8423.3|8425|8423.5|8425.2|8423.7|8424.8|8423.3|15
1721710200000|2024-07-23 04:50:00|8424.9|8423.4|8424.9|8423.4|8425|8423.5|8424.7|8423.2|29
1721710500000|2024-07-23 04:55:00|8424.8|8423.3|8424.8|8423.3|8425|8423.5|8424.6|8423.1|31
1721710800000|2024-07-23 05:00:00|8424.9|8423.4|8424.7|8423.2|8425|8423.7|8424.6|8423.2|52
1721711100000|2024-07-23 05:05:00|8424.8|8423.3|8424.4|8423.5|8424.9|8423.7|8424|8422.5|64
1721711400000|2024-07-23 05:10:00|8424.3|8423.4|8424.9|8423.4|8425|8423.7|8424.2|8423.3|31
1721711700000|2024-07-23 05:15:00|8424.8|8423.3|8424|8422.5|8424.9|8423.4|8423.9|8422.5|35
1721712000000|2024-07-23 05:20:00|8423.9|8422.4|8424|8422.5|8424.2|8423|8423.7|8422.3|30
1721712300000|2024-07-23 05:25:00|8423.9|8422.4|8423.3|8422.4|8423.9|8422.8|8423.3|8422|37
1721712600000|2024-07-23 05:30:00|8423.6|8422.1|8424.1|8422.6|8424.2|8422.7|8423.3|8422.1|27
1721712900000|2024-07-23 05:35:00|8424.2|8422.7|8424.5|8423|8424.6|8423.1|8423.7|8422.2|41
1721713200000|2024-07-23 05:40:00|8424.4|8422.9|8424.9|8423.4|8425|8423.5|8424.4|8422.9|31
1721713500000|2024-07-23 05:45:00|8424.8|8423.3|8425.3|8423.8|8425.5|8424|8424.6|8423.1|69
1721713800000|2024-07-23 05:50:00|8425.2|8423.7|8425.3|8423.8|8425.3|8423.9|8424.6|8423.3|44
1721714100000|2024-07-23 05:55:00|8425.2|8423.7|8425.2|8423.7|8425.8|8424.3|8425.1|8423.6|71
1721714400000|2024-07-23 06:00:00|8425.3|8423.8|8424.8|8423.9|8426|8424.8|8424.5|8423.3|126
1721714700000|2024-07-23 06:05:00|8424.9|8424|8424.9|8424|8425.3|8424.2|8424.3|8423.1|103
1721715000000|2024-07-23 06:10:00|8425|8424.1|8425.7|8424.2|8426.6|8425.5|8424.8|8423.9|130
1721715300000|2024-07-23 06:15:00|8425.8|8424.3|8426|8424.5|8426.8|8425.5|8425.4|8423.9|120
1721715600000|2024-07-23 06:20:00|8425.9|8424.4|8424.4|8423.5|8426|8424.5|8424.2|8422.8|87
1721715900000|2024-07-23 06:25:00|8424.7|8423.2|8424.6|8423.7|8425.4|8424.3|8424.5|8423.1|94
1721716200000|2024-07-23 06:30:00|8424.5|8423.6|8425.5|8424|8426|8425|8424.1|8422.6|113
1721716500000|2024-07-23 06:35:00|8425.4|8423.9|8426.1|8425.2|8427.3|8426|8424.4|8423.2|124
1721716800000|2024-07-23 06:40:00|8426.2|8425.3|8425.6|8424.7|8427|8426.1|8425.6|8424.7|99
1721717100000|2024-07-23 06:45:00|8425.5|8424.6|8425.2|8423.7|8426.4|8425|8424.5|8423.4|112
1721717400000|2024-07-23 06:50:00|8424.9|8424|8425.9|8424.4|8425.9|8424.9|8424.1|8422.9|110
1721717700000|2024-07-23 06:55:00|8425.8|8424.3|8426.6|8425.7|8427.4|8426|8425.4|8423.9|134
1721718000000|2024-07-23 07:00:00|8426.7|8425.8|8424.8|8423.3|8426.8|8425.9|8424.8|8423.3|248
1721718300000|2024-07-23 07:05:00|8424.5|8423.6|8425.4|8423.9|8426|8425.1|8424.5|8423.6|163
1721718600000|2024-07-23 07:10:00|8425.3|8423.8|8423.1|8421.6|8425.3|8424.1|8422.3|8421.1|164
1721718900000|2024-07-23 07:15:00|8422.9|8421.4|8421.8|8420.9|8423.4|8422.4|8421.7|8420.5|212
1721719200000|2024-07-23 07:20:00|8422|8421.1|8422.7|8421.8|8423|8422.1|8421.3|8420.1|200
1721719500000|2024-07-23 07:25:00|8422.6|8421.7|8422.7|8421.2|8424.2|8422.7|8422.3|8421.1|175
1721719800000|2024-07-23 07:30:00|8422.6|8421.1|8422.8|8421.9|8423.9|8422.6|8422.6|8421.1|182
1721720100000|2024-07-23 07:35:00|8422.7|8421.8|8423.8|8422.3|8424.8|8423.4|8422.6|8421.4|125
1721720400000|2024-07-23 07:40:00|8423.7|8422.2|8423|8421.5|8424|8422.7|8421.1|8419.6|237
1721720700000|2024-07-23 07:45:00|8423.1|8421.6|8421.2|8419.7|8423.1|8421.9|8420.7|8419.2|180
1721721000000|2024-07-23 07:50:00|8421.1|8419.6|8419.8|8418.9|8421.3|8419.9|8419.5|8418.3|132
1721721300000|2024-07-23 07:55:00|8420.1|8419.2|8421|8419.5|8421.8|8420.6|8420|8418.7|157
1721721600000|2024-07-23 08:00:00|8421.1|8419.6|8420.3|8419.4|8421.8|8420.5|8419.2|8418|247
1721721900000|2024-07-23 08:05:00|8420.2|8419.3|8420.8|8419.3|8421.6|8420.4|8419|8417.8|215
1721722200000|2024-07-23 08:10:00|8420.7|8419.2|8421.5|8420|8422.3|8421.1|8420.5|8419|212
1721722500000|2024-07-23 08:15:00|8421.6|8420.1|8420.1|8419.2|8421.8|8420.7|8419.7|8418.2|178
1721722800000|2024-07-23 08:20:00|8420|8419.1|8418.9|8417.4|8420.8|8419.9|8418.7|8417.3|206
1721723100000|2024-07-23 08:25:00|8418.8|8417.3|8418.1|8417.2|8419.3|8418.3|8417.7|8416.2|165
1721723400000|2024-07-23 08:30:00|8417.8|8416.3|8417.2|8416.3|8417.9|8416.8|8415.3|8414.3|183
1721723700000|2024-07-23 08:35:00|8417.3|8416.4|8416.9|8416|8417.7|8416.8|8416.7|8415.5|139
1721724000000|2024-07-23 08:40:00|8417|8416.1|8418.1|8417.2|8418.7|8417.5|8416.9|8415.6|140
1721724300000|2024-07-23 08:45:00|8418.2|8417.3|8416.6|8415.7|8419.2|8417.8|8415.8|8414.9|177
1721724600000|2024-07-23 08:50:00|8416.5|8415.6|8417.8|8416.9|8418|8417.1|8416.4|8415.3|139
1721724900000|2024-07-23 08:55:00|8417.9|8417|8417.6|8416.7|8418.4|8417.5|8416.8|8415.9|165
1721725200000|2024-07-23 09:00:00|8417.5|8416.6|8416.6|8415.1|8417.5|8416.6|8415.6|8414.5|172
1721725500000|2024-07-23 09:05:00|8416.7|8415.2|8415.7|8414.8|8417.1|8415.9|8415.4|8414.1|204
1721725800000|2024-07-23 09:10:00|8415.8|8414.9|8415.5|8414.6|8416.2|8415.3|8415.2|8413.9|172
1721726100000|2024-07-23 09:15:00|8415.4|8414.5|8415.9|8414.4|8416.1|8414.7|8414.8|8413.7|130
1721726400000|2024-07-23 09:20:00|8416|8414.5|8417.4|8415.9|8417.4|8416|8415.5|8414.3|110
1721726700000|2024-07-23 09:25:00|8417.5|8416|8418.3|8416.8|8419.3|8418.2|8417|8416|94
1721727000000|2024-07-23 09:30:00|8418.2|8416.7|8417|8415.5|8418.9|8417.8|8415.9|8414.5|123
1721727300000|2024-07-23 09:35:00|8416.6|8415.7|8416.3|8415.4|8417.5|8416.6|8416.1|8415|90
1721727600000|2024-07-23 09:40:00|8416.4|8415.5|8418.4|8417.5|8419.6|8418.1|8416.2|8415.3|104
1721727900000|2024-07-23 09:45:00|8418.5|8417.6|8417.5|8416.6|8419.2|8418.2|8417.4|8416.4|115
1721728200000|2024-07-23 09:50:00|8417.7|8416.2|8416.1|8415.2|8417.7|8416.7|8416|8414.9|115
1721728500000|2024-07-23 09:55:00|8416.2|8415.3|8417.5|8416|8418.2|8417|8416|8414.8|160
1721728800000|2024-07-23 10:00:00|8417.2|8416.3|8418.4|8417.5|8419.6|8418.2|8417.2|8416.2|97
1721729100000|2024-07-23 10:05:00|8418.2|8417.3|8417.6|8416.7|8418.6|8417.7|8416.5|8415.3|240
1721729400000|2024-07-23 10:10:00|8417.7|8416.8|8417.7|8416.2|8419.4|8418.1|8417.6|8416.1|183
1721729700000|2024-07-23 10:15:00|8417.8|8416.3|8424|8422.5|8424.1|8422.6|8417.8|8416.3|227
1721730000000|2024-07-23 10:20:00|8423.9|8422.4|8423.5|8422.6|8424.5|8423|8422.7|8421.7|197
1721730300000|2024-07-23 10:25:00|8423.6|8422.7|8424.1|8423.2|8424.8|8423.6|8423.2|8422|202
1721730600000|2024-07-23 10:30:00|8424.2|8423.3|8424.2|8422.7|8425.3|8424.1|8423.6|8422.2|175
1721730900000|2024-07-23 10:35:00|8424.3|8422.8|8424.7|8423.2|8425.3|8424.1|8424|8422.6|175
1721731200000|2024-07-23 10:40:00|8424.8|8423.3|8423|8421.5|8424.8|8423.8|8422.5|8421|113
1721731500000|2024-07-23 10:45:00|8423.1|8421.6|8422.8|8421.3|8424.2|8423.1|8422.3|8421|143
1721731800000|2024-07-23 10:50:00|8422.5|8421|8423.1|8422.2|8423.4|8422.5|8421.5|8420.1|158
1721732100000|2024-07-23 10:55:00|8423|8422.1|8418.5|8417.6|8423.1|8422.2|8418.5|8417.6|281
1721732400000|2024-07-23 11:00:00|8418.6|8417.1|8420.5|8419.6|8421.3|8420.1|8418.4|8417.1|191
1721732700000|2024-07-23 11:05:00|8420.6|8419.7|8420.7|8419.8|8421|8420.1|8419.8|8418.9|112
1721733000000|2024-07-23 11:10:00|8420.8|8419.9|8419.9|8418.4|8421.2|8420.3|8418.4|8417.5|136
1721733300000|2024-07-23 11:15:00|8419.6|8418.7|8419.7|8418.8|8420.8|8419.5|8419.2|8418|127
1721733600000|2024-07-23 11:20:00|8419.6|8418.7|8418.1|8417.2|8419.6|8418.7|8417.6|8416.4|162
1721733900000|2024-07-23 11:25:00|8418.2|8417.3|8418.5|8417|8418.7|8417.4|8417.4|8416.4|94
1721734200000|2024-07-23 11:30:00|8418.4|8416.9|8417.7|8416.8|8418.9|8417.7|8417.1|8415.9|132
1721734500000|2024-07-23 11:35:00|8417.2|8416.2|8417.6|8416.7|8418.5|8417.1|8416.8|8415.6|128
1721734800000|2024-07-23 11:40:00|8417.5|8416.6|8418.3|8416.8|8418.9|8417.4|8416.9|8415.6|125
1721735100000|2024-07-23 11:45:00|8418.2|8416.7|8417.7|8416.2|8418.2|8416.7|8417.2|8415.8|107
1721735400000|2024-07-23 11:50:00|8417.8|8416.3|8415.9|8415|8418.1|8416.6|8415.8|8414.7|116
1721735700000|2024-07-23 11:55:00|8415.4|8414.5|8408.9|8408|8415.7|8414.6|8408.2|8407|409
1721736000000|2024-07-23 12:00:00|8408.8|8407.9|8408.8|8407.3|8410.7|8409.2|8405.1|8403.6|426
1721736300000|2024-07-23 12:05:00|8408.6|8407.7|8407.7|8406.8|8410|8409|8407.4|8406.5|219
1721736600000|2024-07-23 12:10:00|8407.8|8406.9|8408.6|8407.1|8409.6|8408.1|8407.5|8406.3|200
1721736900000|2024-07-23 12:15:00|8408.3|8407.4|8409.2|8407.7|8409.4|8407.9|8407.4|8406.1|168
1721737200000|2024-07-23 12:20:00|8409.3|8407.8|8410.3|8409.4|8410.7|8409.4|8409.1|8407.6|164
1721737500000|2024-07-23 12:25:00|8410.2|8409.3|8410.3|8408.8|8411.1|8409.8|8409.5|8408.2|175
1721737800000|2024-07-23 12:30:00|8410.2|8408.7|8412.1|8410.6|8412.4|8410.9|8409.1|8407.6|178
1721738100000|2024-07-23 12:35:00|8412.2|8410.7|8412.1|8410.6|8413.5|8412.4|8411.5|8410.2|149
1721738400000|2024-07-23 12:40:00|8411.6|8410.7|8410.6|8409.7|8412.6|8411.7|8410|8408.9|145
1721738700000|2024-07-23 12:45:00|8410.7|8409.8|8411.3|8410.4|8412|8410.8|8410.3|8409.3|128
1721739000000|2024-07-23 12:50:00|8411.4|8410.5|8411.8|8410.9|8412.4|8411.1|8410.3|8409.2|147
1721739300000|2024-07-23 12:55:00|8411.9|8411|8412.3|8411.4|8413.1|8412.2|8411.8|8410.9|136
1721739600000|2024-07-23 13:00:00|8412.2|8411.3|8409.3|8408.4|8412.9|8411.9|8409.2|8408.3|151
1721739900000|2024-07-23 13:05:00|8409.2|8408.3|8406.8|8405.9|8409.7|8408.6|8405.9|8404.9|208
1721740200000|2024-07-23 13:10:00|8406.9|8406|8405.4|8404.5|8407|8406.1|8404.8|8403.7|184
1721740500000|2024-07-23 13:15:00|8405.5|8404.6|8404.7|8403.8|8405.7|8404.8|8404.5|8403.6|127
1721740800000|2024-07-23 13:20:00|8404.6|8403.7|8403.7|8402.2|8405.1|8404.2|8403.4|8402.1|169
1721741100000|2024-07-23 13:25:00|8403.6|8402.1|8404.1|8403.2|8406.7|8405.5|8403.3|8402.1|213
1721741400000|2024-07-23 13:30:00|8404|8403.1|8405.1|8403.6|8406.3|8404.9|8403.5|8402.6|228
1721741700000|2024-07-23 13:35:00|8405|8403.5|8402.9|8402|8405|8403.6|8402.8|8401.9|204
1721742000000|2024-07-23 13:40:00|8403.2|8401.7|8404.3|8402.8|8404.4|8402.9|8402|8400.7|158
1721742300000|2024-07-23 13:45:00|8404.4|8402.9|8401.7|8400.8|8405.2|8403.7|8401.6|8400.4|197
1721742600000|2024-07-23 13:50:00|8401.8|8400.9|8403.6|8402.1|8403.7|8402.6|8401.2|8400.2|232
1721742900000|2024-07-23 13:55:00|8403.5|8402|8403.6|8401.1|8403.8|8402.3|8402.2|8400.8|222
1721743200000|2024-07-23 14:00:00|8403.8|8400.9|8404|8403.1|8404.9|8403.9|8402.6|8400.9|321
1721743500000|2024-07-23 14:05:00|8404.1|8403.2|8404.6|8403.7|8405.8|8404.9|8404|8403|200
1721743800000|2024-07-23 14:10:00|8404.7|8403.8|8404.4|8403.5|8405.2|8404.1|8404.1|8402.7|186
1721744100000|2024-07-23 14:15:00|8404.5|8403.6|8405|8404.1|8405|8404.1|8403.6|8402.3|174
1721744400000|2024-07-23 14:20:00|8404.9|8404|8404.7|8403.8|8405.1|8404.2|8404.2|8403|152
1721744700000|2024-07-23 14:25:00|8404.6|8403.7|8403.7|8402.2|8405|8404.1|8403.1|8401.6|174
1721745000000|2024-07-23 14:30:00|8403.6|8402.1|8400.8|8399.3|8403.6|8402.1|8400.3|8399.1|164
1721745300000|2024-07-23 14:35:00|8400.7|8399.2|8399.5|8398.6|8401.1|8400|8399.5|8398.3|143
1721745600000|2024-07-23 14:40:00|8399.6|8398.7|8400.3|8398.8|8400.3|8398.8|8398|8397.1|142
1721745900000|2024-07-23 14:45:00|8400.4|8398.9|8400.8|8399.3|8401.1|8400.2|8400|8398.8|181
1721746200000|2024-07-23 14:50:00|8400.9|8399.4|8402.1|8401.2|8402.7|8401.4|8400.2|8398.8|235
1721746500000|2024-07-23 14:55:00|8402.2|8401.3|8402.1|8401.2|8403.3|8402.3|8401.6|8400.7|212
1721746800000|2024-07-23 15:00:00|8402|8401.1|8404.9|8404|8404.9|8404|8402|8401.1|263
1721747100000|2024-07-23 15:05:00|8404.7|8403.8|8405|8403.5|8405.1|8404|8403.7|8402.4|123
1721747400000|2024-07-23 15:10:00|8405.1|8403.6|8403.1|8402.2|8405.1|8403.6|8402.5|8401|126
1721747700000|2024-07-23 15:15:00|8403.4|8401.9|8404.4|8402.9|8404.6|8403.4|8402.5|8401.6|129
1721748000000|2024-07-23 15:20:00|8404.5|8403|8406.2|8405.3|8406.5|8405.3|8404.3|8403|136
1721748300000|2024-07-23 15:25:00|8406.6|8405.1|8407|8406.1|8407.3|8406.2|8406|8404.9|94
1721748600000|2024-07-23 15:30:00|8406.8|8405.9|8404.9|8404|8406.8|8405.9|8404.9|8404|103
1721748900000|2024-07-23 15:35:00|8404.8|8403.9|8405.7|8404.8|8406|8405.1|8404.2|8403.3|113
1721749200000|2024-07-23 15:40:00|8405.8|8404.9|8406.1|8405.2|8406.8|8405.6|8405.5|8404.6|106
1721749500000|2024-07-23 15:45:00|8406.5|8405|8407.7|8406.8|8408|8407.1|8406.1|8404.9|132
1721749800000|2024-07-23 15:50:00|8407.8|8406.9|8407.4|8406.5|8408.1|8407.1|8407.2|8405.9|124
1721750100000|2024-07-23 15:55:00|8407.2|8406.3|8405.4|8404.5|8407.9|8406.7|8405.2|8404.3|143
1721750400000|2024-07-23 16:00:00|8405.3|8404.4|8405.3|8404.4|8405.9|8405|8405.1|8404.2|66
1721750700000|2024-07-23 16:05:00|8405.2|8404.3|8407.1|8406.2|8407.5|8406.5|8405.2|8404.3|77
1721751000000|2024-07-23 16:10:00|8407.2|8406.3|8407.3|8406.4|8408.1|8407.1|8406.9|8405.6|83
1721751300000|2024-07-23 16:15:00|8407.2|8406.3|8406|8405.1|8407.2|8406.3|8405.5|8404.6|94
1721751600000|2024-07-23 16:20:00|8406.1|8405.2|8407.2|8406.3|8407.3|8406.4|8406.1|8405.2|96
1721751900000|2024-07-23 16:25:00|8407.1|8406.2|8407|8406.1|8407.4|8406.4|8406.6|8405.3|97
1721752200000|2024-07-23 16:30:00|8406.9|8406|8407.7|8406.8|8408|8407.1|8406.8|8405.9|90
1721752500000|2024-07-23 16:35:00|8407.6|8406.7|8407.5|8406.6|8408.3|8407.3|8407.1|8405.9|76
1721752800000|2024-07-23 16:40:00|8407.6|8406.7|8407.5|8406.6|8408.3|8407|8407|8405.8|112
1721753100000|2024-07-23 16:45:00|8407.6|8406.7|8406.9|8406|8407.6|8406.7|8406.2|8405.3|87
1721753400000|2024-07-23 16:50:00|8407|8406.1|8407.6|8406.7|8408|8407.1|8406.9|8406|65
1721753700000|2024-07-23 16:55:00|8407.7|8406.8|8407.6|8406.1|8408.2|8407.1|8406.9|8405.4|97
1721754000000|2024-07-23 17:00:00|8407.7|8406.2|8408.4|8406.9|8408.4|8406.9|8406.6|8405.5|129
1721754300000|2024-07-23 17:05:00|8408.3|8406.8|8407.9|8406.4|8408.5|8407.2|8407.3|8406.3|128
1721754600000|2024-07-23 17:10:00|8407.6|8406.7|8408.8|8407.3|8409.4|8407.9|8407.6|8406.5|107
1721754900000|2024-07-23 17:15:00|8408.9|8407.4|8408.4|8407.5|8409|8407.8|8408.3|8406.9|73
1721755200000|2024-07-23 17:20:00|8408.5|8407.6|8408.6|8407.1|8409|8408|8408.1|8407|73
1721755500000|2024-07-23 17:25:00|8408.7|8407.2|8409.3|8407.8|8409.4|8407.9|8408.3|8407.1|96
1721755800000|2024-07-23 17:30:00|8409.4|8407.9|8409.8|8408.3|8410.2|8409.3|8409.4|8407.9|96
1721756100000|2024-07-23 17:35:00|8409.5|8408.6|8409.6|8408.1|8409.6|8408.6|8408.7|8407.6|58
1721756400000|2024-07-23 17:40:00|8409.7|8408.2|8409.3|8408.4|8409.9|8408.8|8409.1|8408.1|73
1721756700000|2024-07-23 17:45:00|8409.2|8408.3|8410|8408.5|8410.5|8409|8408.8|8407.9|76
1721757000000|2024-07-23 17:50:00|8409.9|8408.4|8409.8|8408.3|8410|8408.5|8409.2|8407.7|82
1721757300000|2024-07-23 17:55:00|8409.9|8408.4|8409.2|8407.7|8410.3|8409.4|8408.9|8407.7|97
1721757600000|2024-07-23 18:00:00|8409.1|8408.2|8409.1|8408.2|8409.8|8408.8|8408.7|8407.7|102
1721757900000|2024-07-23 18:05:00|8409.2|8408.3|8409.2|8408.3|8409.6|8408.7|8409.1|8408.2|53
1721758200000|2024-07-23 18:10:00|8409.3|8408.4|8410.5|8409|8410.5|8409.4|8409.1|8408.2|101
1721758500000|2024-07-23 18:15:00|8410.4|8408.9|8410.4|8409.5|8410.8|8409.9|8410.2|8408.9|57
1721758800000|2024-07-23 18:20:00|8410.5|8409.6|8410.5|8409.6|8410.7|8409.8|8410.2|8409.3|40
1721759100000|2024-07-23 18:25:00|8410.6|8409.7|8409.6|8408.7|8410.6|8409.7|8409.4|8408.5|65
1721759400000|2024-07-23 18:30:00|8409.5|8408.6|8409.9|8409|8409.9|8409|8409.4|8408.5|57
1721759700000|2024-07-23 18:35:00|8410|8409.1|8410.2|8409.3|8410.4|8409.5|8409.7|8408.8|39
1721760000000|2024-07-23 18:40:00|8410.3|8409.4|8410.4|8409.5|8410.7|8409.7|8410|8409.1|27
1721760300000|2024-07-23 18:45:00|8410.5|8409.6|8410.5|8409.6|8411.2|8410.3|8410.5|8409.6|52
1721760600000|2024-07-23 18:50:00|8410.6|8409.7|8410.3|8409.4|8410.8|8409.9|8410.2|8409.3|56
1721760900000|2024-07-23 18:55:00|8410.2|8409.3|8410.3|8409.4|8411.1|8410.1|8410.1|8409.2|61
1721761200000|2024-07-23 19:00:00|8410.4|8409.5|8410.9|8410|8411.3|8410.3|8410.3|8409.4|50
1721761500000|2024-07-23 19:05:00|8410.8|8409.9|8410.6|8409.7|8410.9|8410|8410|8409|40
1721761800000|2024-07-23 19:10:00|8410.9|8409.4|8410.3|8409.4|8411|8409.8|8410.2|8409.1|52
1721762100000|2024-07-23 19:15:00|8410.4|8409.5|8410.7|8409.8|8410.9|8409.8|8410|8409.1|34
1721762400000|2024-07-23 19:20:00|8410.8|8409.9|8411.1|8410.2|8411.4|8410.3|8410.8|8409.9|20
1721762700000|2024-07-23 19:25:00|8411|8410.1|8410.6|8409.7|8411.1|8410.2|8410.5|8409.6|36
1721763000000|2024-07-23 19:30:00|8410.5|8409.6|8410.4|8409.5|8410.8|8409.8|8410.1|8409|63
1721763300000|2024-07-23 19:35:00|8410.7|8409.2|8410|8409.1|8410.8|8409.6|8409.9|8408.8|51
1721763600000|2024-07-23 19:40:00|8409.9|8409|8409.9|8408.4|8410.6|8409.4|8409.7|8408.4|61
1721763900000|2024-07-23 19:45:00|8409.8|8408.9|8410.3|8409.4|8410.7|8409.5|8409.7|8408.5|73
1721764200000|2024-07-23 19:50:00|8410.2|8409.3|8410|8409.1|8410.7|8409.6|8409.6|8408.7|57
1721764500000|2024-07-23 19:55:00|8409.9|8409|8410|8408.5|8410.5|8409.3|8409.6|8408.1|65
1721764800000|2024-07-23 20:00:00|8409.9|8408.4|8408.6|8407.7|8410|8408.5|8408.2|8407|87
1721765100000|2024-07-23 20:05:00|8408.7|8407.8|8408.4|8407.5|8409.4|8408.2|8408.4|8407.1|41
1721765400000|2024-07-23 20:10:00|8408.7|8407.2|8408.8|8407.9|8409.2|8408|8408.4|8407.2|47
1721765700000|2024-07-23 20:15:00|8408.9|8408|8408.8|8407.3|8409|8408|8408.3|8407.2|37
1721766000000|2024-07-23 20:20:00|8408.9|8407.4|8408.7|8407.2|8408.9|8407.8|8408.1|8406.9|29
1721766300000|2024-07-23 20:25:00|8408.8|8407.3|8408.9|8407.4|8409.1|8407.8|8408.7|8407.2|26
1721766600000|2024-07-23 20:30:00|8409|8407.5|8408.7|8407.2|8409|8407.5|8408.6|8407.1|30
1721766900000|2024-07-23 20:35:00|8408.9|8407.4|8408.8|8407.3|8408.9|8407.4|8408.6|8407.1|12
1721767200000|2024-07-23 20:40:00|8408.6|8407.1|8410.1|8408.6|8410.2|8408.7|8408.6|8407.1|50
1721767500000|2024-07-23 20:45:00|8410|8408.5|8410.8|8409.3|8410.9|8409.4|8410|8408.5|35
1721767800000|2024-07-23 20:50:00|8410.9|8409.4|8411|8409.5|8411.8|8410.3|8410.6|8409.1|84
1721768100000|2024-07-23 20:55:00|8411.8|8407.9|8412.1|8404.6|8412.3|8408.8|8410.3|8403.4|185
1721768400000|2024-07-23 21:00:00|8415.4|8403.5|8415|8403.1|8415.4|8403.5|8414|8402.1|11
1721768700000|2024-07-23 21:05:00|8415.1|8403.2|8413.9|8402|8415.1|8403.2|8413.8|8401.9|29
1721769000000|2024-07-23 21:10:00|8413.8|8401.9|8413|8401.1|8414.3|8402.4|8413|8401.1|32
1721769300000|2024-07-23 21:15:00|8412.9|8401|8411|8399.4|8413.5|8401.6|8411|8399.3|17
1721769600000|2024-07-23 21:20:00|8411.1|8399.5|8414.3|8402.4|8414.3|8402.4|8411.1|8399.4|33
1721769900000|2024-07-23 21:25:00|8414.4|8402.5|8415.6|8403.7|8415.7|8403.8|8414.3|8402.4|27
1721770200000|2024-07-23 21:30:00|8415.5|8403.6|8415.7|8404.1|8416.4|8405.7|8415.5|8403.6|61
1721770500000|2024-07-23 21:35:00|8415.8|8403.9|8415.3|8403.4|8416.1|8404.2|8415.3|8403.4|35
1721770800000|2024-07-23 21:40:00|8415|8403.1|8415.9|8404|8416.1|8405.1|8412.7|8403.1|36
1721771100000|2024-07-23 21:45:00|8414.3|8403.9|8413.4|8405.1|8416.3|8405.4|8413.4|8403.5|67
1721771400000|2024-07-23 21:50:00|8413.2|8405.2|8412.5|8405.1|8413.2|8405.7|8412.2|8404.8|45
1721771700000|2024-07-23 21:55:00|8412.6|8405.2|8411.8|8406.1|8412.8|8406.2|8411.6|8405.1|28
1721772000000|2024-07-23 22:00:00|8412.4|8405.5|8408.6|8404.3|8417|8406.4|8407.9|8403|198
1721772300000|2024-07-23 22:05:00|8408.2|8404.7|8408.6|8405.6|8409|8406.3|8407.5|8404.7|86
1721772600000|2024-07-23 22:10:00|8408.5|8405.8|8408.2|8406.7|8408.9|8406.8|8407.6|8405.2|153
1721772900000|2024-07-23 22:15:00|8408.4|8406.9|8408.7|8407.2|8409.2|8407.6|8408.2|8406.5|121
1721773200000|2024-07-23 22:20:00|8408.8|8407.3|8408.4|8406.9|8408.9|8407.4|8408.4|8406.9|77
1721773500000|2024-07-23 22:25:00|8408.5|8407|8408|8406.5|8408.7|8407.1|8407.8|8406|85
1721773800000|2024-07-23 22:30:00|8408.1|8406.6|8409.1|8407.6|8410|8407.9|8407.8|8406.3|90
1721774100000|2024-07-23 22:35:00|8409.2|8407.7|8409.4|8407.9|8409.7|8408.2|8409.1|8407.1|47
1721774400000|2024-07-23 22:40:00|8409.3|8407.8|8409.2|8407.7|8409.4|8407.9|8408.8|8407.3|41
1721774700000|2024-07-23 22:45:00|8409.3|8407.8|8409.4|8407.9|8409.5|8408|8409|8407.5|19
1721775000000|2024-07-23 22:50:00|8409.5|8408|8409.5|8408|8409.6|8408.1|8409.2|8407.7|8
1721775300000|2024-07-23 22:55:00|8409.4|8407.9|8409.6|8408.1|8409.6|8408.3|8409.1|8407.8|15
1721775600000|2024-07-23 23:00:00|8409.5|8408|8409.5|8408|8409.6|8408.1|8409|8407.5|37
1721775900000|2024-07-23 23:05:00|8409.4|8407.9|8409.8|8408.3|8409.8|8408.3|8409.3|8407.8|21
1721776200000|2024-07-23 23:10:00|8409.7|8408.2|8410.3|8408.8|8410.6|8409.1|8409.7|8408.2|27
1721776500000|2024-07-23 23:15:00|8410.4|8408.9|8410.8|8409.3|8411|8409.5|8410.1|8408.6|33
1721776800000|2024-07-23 23:20:00|8410.9|8409.4|8411.3|8409.8|8411.5|8410|8410.6|8409.1|30
1721777100000|2024-07-23 23:25:00|8411.4|8409.9|8411.4|8409.9|8411.5|8410|8411.2|8409.7|23
1721777400000|2024-07-23 23:30:00|8411.3|8409.8|8411.3|8409.8|8411.7|8410.2|8411.2|8409.7|20
1721777700000|2024-07-23 23:35:00|8411.2|8409.7|8411.3|8409.8|8411.5|8410|8411.2|8409.7|42
1721778000000|2024-07-23 23:40:00|8411.5|8410|8411.1|8409.6|8411.6|8410.1|8411.1|8409.6|32
1721778300000|2024-07-23 23:45:00|8411.2|8409.7|8411.1|8409.6|8411.5|8410|8411.1|8409.6|36
1721778600000|2024-07-23 23:50:00|8411|8409.5|8411.7|8410.2|8412|8410.5|8411|8409.5|50
1721778900000|2024-07-23 23:55:00|8411.6|8410.1|8410.8|8409.3|8411.7|8410.2|8410.5|8409|61
1721779200000|2024-07-24 00:00:00|8410.9|8409.4|8410.9|8409.4|8411.4|8409.9|8410.2|8409|74
1721779500000|2024-07-24 00:05:00|8410.8|8409.3|8410.5|8409|8411|8409.5|8410.5|8409|45
1721779800000|2024-07-24 00:10:00|8410.4|8408.9|8410.3|8408.8|8410.5|8409|8409.9|8408.6|50
1721780100000|2024-07-24 00:15:00|8410.4|8408.9|8410.6|8409.1|8411|8409.5|8410.3|8408.8|61
1721780400000|2024-07-24 00:20:00|8410.7|8409.2|8410.3|8408.8|8410.9|8409.4|8410.3|8408.8|44
1721780700000|2024-07-24 00:25:00|8410.4|8408.9|8410.9|8409.4|8411|8409.5|8410.4|8408.9|50
1721781000000|2024-07-24 00:30:00|8410.8|8409.3|8411.1|8409.6|8411.3|8409.8|8410.5|8409|60
1721781300000|2024-07-24 00:35:00|8411.2|8409.7|8411.2|8409.7|8411.5|8410|8410.9|8409.4|68
1721781600000|2024-07-24 00:40:00|8411.3|8409.8|8411.3|8409.8|8411.5|8410|8411.2|8409.7|64
1721781900000|2024-07-24 00:45:00|8411.2|8409.7|8411.1|8409.6|8411.4|8409.9|8410.8|8409.3|55
1721782200000|2024-07-24 00:50:00|8411|8409.5|8411|8409.5|8411.4|8409.9|8410.5|8409.3|55
1721782500000|2024-07-24 00:55:00|8410.9|8409.4|8411.1|8409.6|8411.1|8409.6|8410.5|8409|67
1721782800000|2024-07-24 01:00:00|8411.2|8409.7|8410.6|8409.1|8411.2|8409.7|8410.5|8409|66
1721783100000|2024-07-24 01:05:00|8410.5|8409|8411.3|8409.8|8412|8410.5|8410.4|8408.9|72
1721783400000|2024-07-24 01:10:00|8411.2|8409.7|8412.2|8410.7|8412.3|8410.8|8411|8409.5|140
1721783700000|2024-07-24 01:15:00|8412.1|8410.6|8412.4|8410.9|8412.8|8411.3|8412.1|8410.6|98
1721784000000|2024-07-24 01:20:00|8412.3|8410.8|8412.4|8410.9|8412.6|8411.1|8412.1|8410.6|76
1721784300000|2024-07-24 01:25:00|8412.3|8410.8|8412.7|8411.2|8413.1|8411.6|8412.1|8410.6|102
1721784600000|2024-07-24 01:30:00|8412.3|8411.4|8412.6|8411.1|8413.2|8411.9|8411.6|8410.7|63
1721784900000|2024-07-24 01:35:00|8412.7|8411.2|8411.7|8410.8|8412.7|8411.2|8411.6|8410.4|68
1721785200000|2024-07-24 01:40:00|8411.6|8410.7|8411.8|8410.3|8412.2|8410.8|8411.4|8410.1|86
1721785500000|2024-07-24 01:45:00|8411.9|8410.4|8412.1|8411.2|8413|8411.7|8411.6|8410.3|74
1721785800000|2024-07-24 01:50:00|8412|8411.1|8412|8411.1|8412.8|8411.4|8411.8|8410.5|61
1721786100000|2024-07-24 01:55:00|8412.1|8411.2|8413.1|8411.6|8413.5|8412|8412|8411|60
1721786400000|2024-07-24 02:00:00|8413.2|8411.7|8413.3|8411.8|8413.6|8412.3|8412.8|8411.7|69
1721786700000|2024-07-24 02:05:00|8413|8412.1|8413.1|8412.2|8413.5|8412.3|8412.9|8411.7|27
1721787000000|2024-07-24 02:10:00|8413|8412.1|8412.4|8410.9|8413.3|8412.2|8412.4|8410.9|69
1721787300000|2024-07-24 02:15:00|8412.5|8411|8411.9|8410.4|8412.7|8411.2|8411.7|8410.4|91
1721787600000|2024-07-24 02:20:00|8412|8410.5|8411.7|8410.2|8412|8410.7|8411.3|8410.2|50
1721787900000|2024-07-24 02:25:00|8411.6|8410.1|8412.6|8411.1|8412.7|8411.2|8411.2|8410.1|41
1721788200000|2024-07-24 02:30:00|8412.7|8411.2|8412.1|8411.2|8412.9|8411.4|8412|8410.8|47
1721788500000|2024-07-24 02:35:00|8412.2|8411.3|8412.6|8411.1|8412.9|8411.4|8412.1|8411|46
1721788800000|2024-07-24 02:40:00|8412.7|8411.2|8413.1|8411.6|8413.5|8412|8412.3|8411|36
1721789100000|2024-07-24 02:45:00|8413|8411.5|8413.2|8411.7|8413.3|8411.9|8412.6|8411.4|31
1721789400000|2024-07-24 02:50:00|8413.1|8411.6|8412.8|8411.3|8413.2|8411.7|8412.1|8410.6|81
1721789700000|2024-07-24 02:55:00|8412.7|8411.2|8412.6|8411.7|8413.1|8411.9|8412.4|8411.2|57
1721790000000|2024-07-24 03:00:00|8412.7|8411.8|8412.7|8411.8|8413.5|8412.2|8412.7|8411.4|64
1721790300000|2024-07-24 03:05:00|8412.8|8411.9|8413.1|8412.2|8413.8|8412.5|8412.8|8411.8|69
1721790600000|2024-07-24 03:10:00|8413.2|8412.3|8413.9|8412.4|8414.1|8412.6|8413.2|8411.9|80
1721790900000|2024-07-24 03:15:00|8413.5|8412.6|8413.8|8412.9|8414.4|8413.1|8413.5|8412.3|43
1721791200000|2024-07-24 03:20:00|8413.9|8413|8414.7|8413.2|8414.7|8413.3|8413.9|8412.6|72
1721791500000|2024-07-24 03:25:00|8414.4|8413.5|8414.3|8413.4|8414.6|8413.5|8413.6|8412.5|68
1721791800000|2024-07-24 03:30:00|8414.2|8413.3|8413.9|8412.4|8414.6|8413.4|8413.8|8412.4|56
1721792100000|2024-07-24 03:35:00|8413.7|8412.2|8414|8412.5|8414.1|8412.7|8413.4|8412.2|40
1721792400000|2024-07-24 03:40:00|8414.1|8412.6|8414.2|8412.7|8414.2|8412.9|8413.6|8412.4|41
1721792700000|2024-07-24 03:45:00|8414.3|8412.8|8413.8|8412.9|8414.6|8413.1|8413.6|8412.3|44
1721793000000|2024-07-24 03:50:00|8413.7|8412.8|8413.6|8412.7|8414.4|8413.2|8413.6|8412.6|31
1721793300000|2024-07-24 03:55:00|8413.7|8412.8|8414.8|8413.3|8415|8413.5|8413.7|8412.8|56
1721793600000|2024-07-24 04:00:00|8414.9|8413.4|8415.6|8414.1|8416|8414.5|8414.4|8412.9|63
1721793900000|2024-07-24 04:05:00|8415.7|8414.2|8415.6|8414.1|8416|8414.5|8415.5|8414|60
1721794200000|2024-07-24 04:10:00|8415.7|8414.2|8415.5|8414|8416.1|8414.8|8415.4|8413.9|91
1721794500000|2024-07-24 04:15:00|8415.4|8413.9|8416.2|8414.7|8416.2|8414.7|8415.1|8413.9|93
1721794800000|2024-07-24 04:20:00|8416.1|8414.6|8416.3|8415.4|8416.8|8415.7|8416|8414.5|93
1721795100000|2024-07-24 04:25:00|8416.2|8415.3|8416|8415.1|8416.5|8415.3|8416|8414.5|43
1721795400000|2024-07-24 04:30:00|8416.2|8414.7|8415.8|8414.3|8416.4|8415.2|8415.8|8414.3|86
1721795700000|2024-07-24 04:35:00|8415.9|8414.4|8416.7|8415.2|8417.1|8415.6|8415.6|8414.2|75
1721796000000|2024-07-24 04:40:00|8416.8|8415.3|8416.7|8415.2|8417.3|8415.8|8416.4|8414.9|45
1721796300000|2024-07-24 04:45:00|8416.8|8415.3|8417.3|8416.4|8417.7|8416.5|8416.5|8415|66
1721796600000|2024-07-24 04:50:00|8417.8|8416.3|8416.9|8415.4|8417.8|8416.3|8416.7|8415.2|50
1721796900000|2024-07-24 04:55:00|8416.8|8415.3|8417.3|8415.8|8417.4|8415.9|8416.7|8415.2|65
1721797200000|2024-07-24 05:00:00|8417.2|8415.7|8418.2|8416.7|8418.4|8416.9|8417.2|8415.7|58
1721797500000|2024-07-24 05:05:00|8418.3|8416.8|8416.4|8414.9|8418.3|8416.8|8416|8414.7|69
1721797800000|2024-07-24 05:10:00|8416.3|8414.8|8416.4|8414.9|8416.4|8414.9|8415.4|8414.1|60
1721798100000|2024-07-24 05:15:00|8416.3|8414.8|8416.3|8414.8|8416.4|8415.3|8416|8414.7|77
1721798400000|2024-07-24 05:20:00|8416.4|8414.9|8416.3|8415.4|8416.7|8415.5|8415.8|8414.5|82
1721798700000|2024-07-24 05:25:00|8416.2|8415.3|8416.2|8414.7|8416.6|8415.4|8415.9|8414.6|49
1721799000000|2024-07-24 05:30:00|8416.1|8414.6|8416.5|8415|8416.8|8415.3|8416|8414.5|71
1721799300000|2024-07-24 05:35:00|8416.6|8415.1|8416.1|8414.6|8416.6|8415.1|8415.6|8414.1|75
1721799600000|2024-07-24 05:40:00|8416.2|8414.7|8416.6|8415.1|8416.7|8415.5|8415.9|8414.7|66
1721799900000|2024-07-24 05:45:00|8416.5|8415|8416.8|8415.3|8416.9|8415.4|8416.1|8414.9|42
1721800200000|2024-07-24 05:50:00|8416.9|8415.4|8417.2|8415.7|8417.4|8416|8416.5|8415|69
1721800500000|2024-07-24 05:55:00|8417.3|8415.8|8416.7|8415.2|8417.4|8416.1|8416.5|8415.2|69
1721800800000|2024-07-24 06:00:00|8416.6|8415.1|8416.5|8415|8417|8415.5|8415.7|8414.3|127
1721801100000|2024-07-24 06:05:00|8416.6|8415.1|8416.4|8415.5|8418.1|8416.8|8416.3|8415|95
1721801400000|2024-07-24 06:10:00|8416.3|8415.4|8417.4|8415.9|8417.4|8416.2|8416|8414.5|120
1721801700000|2024-07-24 06:15:00|8417.3|8415.8|8418.1|8416.6|8418.3|8417.2|8416.9|8415.7|146
1721802000000|2024-07-24 06:20:00|8418|8416.5|8417|8416.1|8418.1|8416.7|8416.6|8415.3|128
1721802300000|2024-07-24 06:25:00|8416.9|8416|8418.1|8416.6|8418.3|8417.3|8416.7|8415.8|155
1721802600000|2024-07-24 06:30:00|8418.2|8416.7|8417.4|8416.5|8418.6|8417.4|8417.3|8416.2|136
1721802900000|2024-07-24 06:35:00|8417.5|8416.6|8417.6|8416.1|8417.9|8416.7|8416.3|8415.1|108
1721803200000|2024-07-24 06:40:00|8417.4|8416.5|8417|8416.1|8418.6|8417.1|8416.9|8416|87
1721803500000|2024-07-24 06:45:00|8416.9|8416|8417.1|8415.6|8418.3|8417.4|8416.9|8415.5|109
1721803800000|2024-07-24 06:50:00|8417|8415.5|8417.1|8416.2|8418.5|8417.2|8417|8415.5|95
1721804100000|2024-07-24 06:55:00|8417.4|8415.9|8414.8|8413.9|8417.6|8416.5|8414.8|8413.6|123
1721804400000|2024-07-24 07:00:00|8414.5|8413.6|8412.7|8411.8|8414.5|8413.6|8410.5|8409.6|246
1721804700000|2024-07-24 07:05:00|8412.8|8411.9|8411.2|8410.3|8413.2|8412|8411.2|8410|180
1721805000000|2024-07-24 07:10:00|8411.6|8410.1|8413.3|8407.1|8413.4|8411.3|8408.2|8406.7|251
1721805300000|2024-07-24 07:15:00|8412.3|8406.9|8411.1|8409.6|8414.7|8413.2|8410|8406.9|488
1721805600000|2024-07-24 07:20:00|8411.2|8409.7|8411.9|8410.4|8412.6|8411.1|8410.9|8409.6|267
1721805900000|2024-07-24 07:25:00|8412|8410.5|8414|8410.8|8414.3|8412.8|8412|8410.5|193
1721806200000|2024-07-24 07:30:00|8414.4|8409.3|8407.6|8406.1|8414.4|8409.3|8406.8|8404.3|461
1721806500000|2024-07-24 07:35:00|8407.7|8406.2|8406.3|8405.4|8408|8406.9|8405.8|8404.6|276
1721806800000|2024-07-24 07:40:00|8406.2|8405.3|8401.9|8401|8406.5|8405.4|8401.9|8401|195
1721807100000|2024-07-24 07:45:00|8402|8401.1|8400.6|8399.7|8402.6|8401.3|8400|8398.7|213
1721807400000|2024-07-24 07:50:00|8400.7|8399.8|8403.1|8402.2|8403.6|8402.5|8400.3|8399.3|163
1721807700000|2024-07-24 07:55:00|8403.3|8401.8|8404.5|8403|8404.6|8403.2|8402|8401.1|200
1721808000000|2024-07-24 08:00:00|8404.6|8403.1|8405.5|8404|8406|8404.5|8403.3|8402|235
1721808300000|2024-07-24 08:05:00|8405.6|8404.1|8407.2|8405.7|8408.5|8407.2|8405|8404|184
1721808600000|2024-07-24 08:10:00|8407.3|8405.8|8408.3|8407.4|8409.3|8407.8|8406.7|8405.7|182
1721808900000|2024-07-24 08:15:00|8408.2|8407.3|8409.3|8407.8|8409.7|8408.5|8407|8405.9|199
1721809200000|2024-07-24 08:20:00|8409.2|8408.3|8409.1|8408.2|8410.8|8409.7|8408.6|8407.7|202
1721809500000|2024-07-24 08:25:00|8409.2|8408.3|8410.8|8403.9|8411.6|8409.9|8408.2|8403.6|307
1721809800000|2024-07-24 08:30:00|8410.7|8401.7|8405.4|8404.5|8411.4|8405.6|8404|8401.2|424
1721810100000|2024-07-24 08:35:00|8405.6|8404.7|8403.5|8402|8405.8|8404.8|8402.6|8401.4|216
1721810400000|2024-07-24 08:40:00|8403.6|8402.1|8406|8404.5|8406|8404.5|8402.5|8401.2|185
1721810700000|2024-07-24 08:45:00|8405.8|8404.3|8403.8|8402.3|8406.8|8405.3|8402.5|8401|213
1721811000000|2024-07-24 08:50:00|8403.9|8402.4|8401.3|8400.4|8404.2|8402.7|8400.6|8399.4|214
1721811300000|2024-07-24 08:55:00|8401.4|8400.5|8401.9|8401|8401.9|8401|8400.8|8399.3|179
1721811600000|2024-07-24 09:00:00|8401.8|8400.9|8402.6|8401.7|8402.9|8401.9|8401.5|8400.6|91
1721811900000|2024-07-24 09:05:00|8402.7|8401.8|8402.4|8400.9|8402.9|8401.9|8401.5|8400.3|166
1721812200000|2024-07-24 09:10:00|8402.1|8401.2|8403.1|8402.2|8403.5|8402.4|8401.7|8400.7|132
1721812500000|2024-07-24 09:15:00|8403.3|8401.8|8404.5|8403|8404.7|8403.2|8402.9|8401.8|154
1721812800000|2024-07-24 09:20:00|8404.6|8403.1|8406.6|8405.7|8407|8406|8404.5|8403.1|113
1721813100000|2024-07-24 09:25:00|8406.7|8405.8|8405.2|8403.7|8407.6|8406.7|8405.1|8403.7|132
1721813400000|2024-07-24 09:30:00|8405.3|8403.8|8404.2|8403.3|8405.6|8404.4|8404.1|8403.2|141
1721813700000|2024-07-24 09:35:00|8404.3|8403.4|8406|8404.5|8406.6|8405.3|8404.1|8403|161
1721814000000|2024-07-24 09:40:00|8405.8|8404.3|8404.2|8403.3|8405.8|8404.3|8403.8|8402.6|216
1721814300000|2024-07-24 09:45:00|8404.1|8403.2|8402.1|8400.6|8405.2|8403.7|8402.1|8400.6|167
1721814600000|2024-07-24 09:50:00|8401.9|8400.4|8399.9|8398.4|8402|8400.5|8399.8|8398.3|217
1721814900000|2024-07-24 09:55:00|8400|8398.5|8398.3|8396.8|8400|8398.5|8398.3|8396.8|180
1721815200000|2024-07-24 10:00:00|8398.4|8396.9|8399|8398.1|8399.8|8398.9|8397.8|8396.3|170
1721815500000|2024-07-24 10:05:00|8398.9|8398|8402|8401.1|8402.4|8401.5|8398.9|8398|177
1721815800000|2024-07-24 10:10:00|8401.9|8401|8402.6|8401.1|8403.1|8402|8401|8399.8|131
1721816100000|2024-07-24 10:15:00|8402.5|8401|8404.6|8403.1|8404.6|8403.1|8402.2|8400.9|142
1721816400000|2024-07-24 10:20:00|8405|8403.5|8403.5|8402.6|8405.4|8403.9|8403.1|8402.2|138
1721816700000|2024-07-24 10:25:00|8403.6|8402.7|8403.8|8402.9|8404|8403|8402.9|8401.9|158
1721817000000|2024-07-24 10:30:00|8403.7|8402.8|8403.3|8402.4|8403.9|8403|8402.5|8401.3|129
1721817300000|2024-07-24 10:35:00|8403.2|8402.3|8403.2|8402.3|8403.5|8402.6|8402.8|8401.5|129
1721817600000|2024-07-24 10:40:00|8403.4|8402.5|8403.4|8402.5|8404|8402.7|8402.9|8401.6|83
1721817900000|2024-07-24 10:45:00|8403.3|8402.4|8401.8|8400.3|8404|8403.1|8401.6|8400.3|114
1721818200000|2024-07-24 10:50:00|8401.7|8400.2|8400.6|8399.7|8401.7|8400.4|8399.9|8398.7|121
1721818500000|2024-07-24 10:55:00|8400.7|8399.8|8401|8400.1|8402|8400.8|8400.5|8399.6|85
1721818800000|2024-07-24 11:00:00|8401.1|8400.2|8402.2|8401.3|8402.2|8401.3|8401|8399.8|98
1721819100000|2024-07-24 11:05:00|8402.3|8401.4|8400.7|8399.2|8403.3|8402.2|8400.5|8399|132
1721819400000|2024-07-24 11:10:00|8400.6|8399.1|8399.8|8398.3|8401.1|8399.8|8399.8|8398.3|118
1721819700000|2024-07-24 11:15:00|8399.7|8398.2|8399.2|8398.3|8400.3|8398.9|8399.2|8397.8|85
1721820000000|2024-07-24 11:20:00|8399.1|8398.2|8400.2|8399.3|8400.3|8399.4|8398.9|8397.7|85
1721820300000|2024-07-24 11:25:00|8400.1|8399.2|8399.6|8398.1|8400.2|8399.3|8398.9|8397.7|78
1721820600000|2024-07-24 11:30:00|8399.5|8398|8399.5|8398.6|8399.6|8398.7|8398.9|8397.5|81
1721820900000|2024-07-24 11:35:00|8399.6|8398.7|8398.6|8397.7|8399.7|8398.7|8397.9|8396.8|119
1721821200000|2024-07-24 11:40:00|8398.8|8397.9|8399.2|8397.7|8399.8|8398.8|8398.6|8397.1|125
1721821500000|2024-07-24 11:45:00|8399.3|8397.8|8398.8|8397.3|8399.4|8397.9|8397.9|8396.6|146
1721821800000|2024-07-24 11:50:00|8398.9|8397.4|8398|8396.5|8399.1|8397.7|8397.9|8396.4|159
1721822100000|2024-07-24 11:55:00|8397.9|8396.4|8396.2|8395.3|8398.2|8396.9|8395.9|8394.6|285
1721822400000|2024-07-24 12:00:00|8396.3|8395.4|8397.5|8396.6|8397.6|8396.7|8395.7|8394.4|187
1721822700000|2024-07-24 12:05:00|8397.9|8396.4|8397.7|8396.8|8398.9|8397.4|8397.3|8396.4|143
1721823000000|2024-07-24 12:10:00|8397.8|8396.9|8398.6|8397.7|8398.9|8398|8397.5|8396.4|122
1721823300000|2024-07-24 12:15:00|8398.4|8397.5|8399|8397.5|8399.1|8397.6|8397|8396.1|146
1721823600000|2024-07-24 12:20:00|8398.9|8397.4|8397.5|8396.6|8398.9|8397.6|8396.8|8395.9|189
1721823900000|2024-07-24 12:25:00|8397.6|8396.7|8398.6|8397.1|8399|8397.6|8397.2|8396.3|137
1721824200000|2024-07-24 12:30:00|8398.5|8397|8399|8398.1|8399.3|8398.1|8397.7|8396.6|125
1721824500000|2024-07-24 12:35:00|8398.9|8398|8398.9|8398|8399.9|8398.6|8398.6|8397.5|110
1721824800000|2024-07-24 12:40:00|8399|8398.1|8399.8|8398.3|8400|8398.5|8398.5|8397.6|140
1721825100000|2024-07-24 12:45:00|8399.7|8398.2|8400.2|8399.3|8402.1|8400.9|8399.2|8398|173
1721825400000|2024-07-24 12:50:00|8400.1|8399.2|8400.8|8399.3|8402.1|8400.9|8399.9|8398.7|205
1721825700000|2024-07-24 12:55:00|8400.6|8399.7|8399.7|8398.2|8400.7|8399.8|8398.9|8397.4|255
1721826000000|2024-07-24 13:00:00|8399.5|8398|8399.5|8398.6|8400.6|8399.6|8398.8|8397.5|203
1721826300000|2024-07-24 13:05:00|8399.6|8398.7|8398.8|8397.3|8400.2|8399.3|8398.7|8397.3|129
1721826600000|2024-07-24 13:10:00|8399.1|8397.6|8400.2|8399.3|8400.8|8399.6|8398.6|8397.2|157
1721826900000|2024-07-24 13:15:00|8400.3|8399.4|8399.3|8398.4|8400.9|8399.8|8399.2|8397.7|188
1721827200000|2024-07-24 13:20:00|8399.2|8398.3|8399.5|8398|8400|8398.9|8398.5|8397.6|151
1721827500000|2024-07-24 13:25:00|8399.2|8398.3|8399.8|8398.3|8399.9|8398.9|8398.5|8397.5|140
1721827800000|2024-07-24 13:30:00|8399.7|8398.2|8398.8|8397.9|8399.8|8398.5|8397.9|8396.8|198
1721828100000|2024-07-24 13:35:00|8398.9|8398|8397.9|8396.4|8399.5|8398.5|8397.6|8396.1|224
1721828400000|2024-07-24 13:40:00|8398|8396.5|8401|8392.4|8401.9|8397.1|8395.4|8390.9|384
1721828700000|2024-07-24 13:45:00|8400.2|8391.9|8397.3|8396.4|8404.1|8397.2|8396.8|8391|643
1721829000000|2024-07-24 13:50:00|8397.2|8396.3|8399.4|8398.5|8400.1|8398.8|8396.6|8395.4|387
1721829300000|2024-07-24 13:55:00|8399.3|8398.4|8399.1|8397.6|8399.7|8398.7|8398.2|8396.8|290
1721829600000|2024-07-24 14:00:00|8399.2|8397.7|8398.8|8397.9|8400|8399.1|8398|8397|280
1721829900000|2024-07-24 14:05:00|8398.7|8397.8|8401.3|8400.4|8401.6|8400.7|8398|8397.1|272
1721830200000|2024-07-24 14:10:00|8401.4|8400.5|8403.2|8402.3|8403.8|8402.6|8400.7|8399.8|307
1721830500000|2024-07-24 14:15:00|8403.3|8402.4|8405.2|8403.7|8406.5|8405.3|8403.2|8402.3|294
1721830800000|2024-07-24 14:20:00|8405.3|8403.8|8404.3|8403.4|8405.7|8404.6|8403.8|8402.9|219
1721831100000|2024-07-24 14:25:00|8404.4|8403.5|8404.6|8403.1|8405.2|8403.7|8403|8401.7|233
1721831400000|2024-07-24 14:30:00|8404.5|8403|8404.7|8403.8|8405.3|8404.2|8403.7|8402.5|240
1721831700000|2024-07-24 14:35:00|8404.8|8403.9|8404.2|8402.7|8405.9|8404.8|8403.9|8402.4|230
1721832000000|2024-07-24 14:40:00|8404.3|8402.8|8404.7|8403.2|8405.8|8404.9|8403.5|8402.3|169
1721832300000|2024-07-24 14:45:00|8404.8|8403.3|8405.5|8404.6|8406.1|8405.2|8403.9|8402.7|242
1721832600000|2024-07-24 14:50:00|8405.4|8404.5|8400.9|8399.4|8405.9|8404.6|8400.7|8399.4|393
1721832900000|2024-07-24 14:55:00|8401|8399.5|8402.6|8401.1|8403.9|8402.7|8400.6|8399.3|370
1721833200000|2024-07-24 15:00:00|8402.8|8401.3|8402.8|8401.3|8404.3|8402.8|8402|8400.6|282
1721833500000|2024-07-24 15:05:00|8402.7|8401.2|8403.2|8402.3|8403.4|8402.5|8402.2|8400.7|180
1721833800000|2024-07-24 15:10:00|8403.3|8402.4|8402.6|8401.7|8403.7|8402.5|8402.4|8401.5|130
1721834100000|2024-07-24 15:15:00|8402.5|8401.6|8401.2|8399.7|8402.6|8401.7|8400.5|8399|132
1721834400000|2024-07-24 15:20:00|8401.3|8399.8|8402.6|8401.7|8403.6|8402.3|8401.2|8399.7|155
1721834700000|2024-07-24 15:25:00|8402.5|8401.6|8402.1|8401.2|8402.7|8401.7|8401.2|8400.1|147
1721835000000|2024-07-24 15:30:00|8402|8401.1|8400.3|8398.8|8402.2|8401.3|8399.8|8398.8|134
1721835300000|2024-07-24 15:35:00|8400.4|8398.9|8399.4|8398.5|8400.7|8399.4|8398.8|8397.9|138
1721835600000|2024-07-24 15:40:00|8399.3|8398.4|8398.4|8397.5|8399.9|8399|8398.4|8397.1|165
1721835900000|2024-07-24 15:45:00|8398.3|8397.4|8398.4|8396.9|8399.3|8398|8398.1|8396.7|119
1721836200000|2024-07-24 15:50:00|8398.5|8397|8398.7|8397.8|8398.9|8397.8|8397.8|8396.7|89
1721836500000|2024-07-24 15:55:00|8398.8|8397.9|8398.9|8397.4|8399.1|8398.2|8397.5|8396.1|124
1721836800000|2024-07-24 16:00:00|8399|8397.5|8396.6|8395.7|8399|8397.6|8396.6|8395.6|92
1721837100000|2024-07-24 16:05:00|8396.8|8395.9|8396.8|8395.3|8397.8|8396.6|8396.6|8395.3|124
1721837400000|2024-07-24 16:10:00|8396.9|8395.4|8396.2|8395.3|8397.1|8395.9|8396|8395|101
1721837700000|2024-07-24 16:15:00|8396|8395.1|8396.3|8395.4|8397|8396.1|8396|8394.6|115
1721838000000|2024-07-24 16:20:00|8396.2|8395.3|8396|8395.1|8396.3|8395.4|8395.3|8394|100
1721838300000|2024-07-24 16:25:00|8395.9|8395|8394.9|8393.4|8396.1|8395.2|8394.5|8393.2|121
1721838600000|2024-07-24 16:30:00|8394.8|8393.3|8395.6|8394.7|8395.8|8394.9|8394.4|8392.9|63
1721838900000|2024-07-24 16:35:00|8395.7|8394.8|8394.9|8393.4|8395.9|8394.9|8394.7|8393.3|132
1721839200000|2024-07-24 16:40:00|8395|8393.5|8395.1|8393.6|8395.4|8394.2|8394.5|8393.2|87
1721839500000|2024-07-24 16:45:00|8395|8393.5|8395|8393.5|8395.2|8393.9|8394.3|8393|105
1721839800000|2024-07-24 16:50:00|8394.9|8393.4|8395.2|8394.3|8395.3|8394.4|8394.2|8393|84
1721840100000|2024-07-24 16:55:00|8395.3|8394.4|8394.9|8394|8395.9|8394.9|8394.8|8393.9|79
1721840400000|2024-07-24 17:00:00|8395.2|8393.7|8397.2|8395.7|8397.3|8396|8395.2|8393.7|186
1721840700000|2024-07-24 17:05:00|8397.1|8395.6|8397.1|8396.2|8397.4|8396.4|8396.4|8395.4|107
1721841000000|2024-07-24 17:10:00|8397.2|8396.3|8397.6|8396.7|8397.6|8396.7|8396.9|8395.7|90
1721841300000|2024-07-24 17:15:00|8397.5|8396.6|8397|8396.1|8397.7|8396.7|8396.8|8395.8|76
1721841600000|2024-07-24 17:20:00|8396.9|8396|8396.7|8395.8|8397.7|8396.8|8396.7|8395.5|60
1721841900000|2024-07-24 17:25:00|8396.6|8395.7|8395.9|8395|8396.8|8395.7|8395.3|8394.1|82
1721842200000|2024-07-24 17:30:00|8395.8|8394.9|8395.8|8394.9|8396.3|8395.3|8395.6|8394.7|57
1721842500000|2024-07-24 17:35:00|8395.7|8394.8|8395.9|8395|8396.1|8395.2|8395.6|8394.7|74
1721842800000|2024-07-24 17:40:00|8395.8|8394.9|8396.7|8395.2|8396.8|8395.5|8395.7|8394.6|67
1721843100000|2024-07-24 17:45:00|8396.6|8395.1|8398|8396.5|8398.1|8396.8|8396.3|8395|92
1721843400000|2024-07-24 17:50:00|8398.1|8396.6|8396.4|8395.5|8398.1|8396.7|8396.3|8395.4|56
1721843700000|2024-07-24 17:55:00|8396.7|8395.8|8396.6|8395.7|8397|8395.9|8396.2|8395|81
1721844000000|2024-07-24 18:00:00|8396.5|8395.6|8399.1|8397.6|8399.9|8398.4|8396.5|8395.5|167
1721844300000|2024-07-24 18:05:00|8399|8397.5|8399.8|8398.3|8399.8|8398.3|8398.6|8397.1|155
1721844600000|2024-07-24 18:10:00|8399.9|8398.4|8399.8|8398.3|8400.4|8398.9|8399.3|8397.8|128
1721844900000|2024-07-24 18:15:00|8399.7|8398.2|8399.2|8398.3|8400.5|8399.2|8398.8|8397.9|104
1721845200000|2024-07-24 18:20:00|8399.1|8398.2|8400|8398.5|8400.2|8399|8398.9|8398|104
1721845500000|2024-07-24 18:25:00|8399.9|8398.4|8400.3|8398.8|8400.7|8399.4|8399.2|8398|110
1721845800000|2024-07-24 18:30:00|8400.4|8398.9|8400.9|8400|8401.6|8400.4|8399.9|8398.9|102
1721846100000|2024-07-24 18:35:00|8400.8|8399.9|8401|8400.1|8401|8400.1|8400.4|8399.5|72
1721846400000|2024-07-24 18:40:00|8400.9|8400|8401.5|8400|8401.6|8400.1|8399.9|8399|93
1721846700000|2024-07-24 18:45:00|8401.4|8399.9|8400.6|8399.1|8401.6|8400.2|8400.1|8399|104
1721847000000|2024-07-24 18:50:00|8400.7|8399.2|8399.7|8398.8|8401.1|8400|8399.6|8398.5|100
1721847300000|2024-07-24 18:55:00|8399.8|8398.9|8399.1|8397.6|8400.1|8399|8398.6|8397.3|151
1721847600000|2024-07-24 19:00:00|8399|8397.5|8399.9|8399|8400.3|8399.1|8398.8|8397.5|106
1721847900000|2024-07-24 19:05:00|8400.2|8398.7|8401.4|8399.9|8401.6|8400.2|8399.6|8398.7|98
1721848200000|2024-07-24 19:10:00|8401.5|8400|8401.5|8400|8401.6|8400.5|8401|8399.8|83
1721848500000|2024-07-24 19:15:00|8401.2|8400.3|8400.1|8399.2|8401.6|8400.7|8399.8|8398.7|69
1721848800000|2024-07-24 19:20:00|8400.2|8399.3|8399.5|8398.6|8400.6|8399.7|8399.5|8398.5|61
1721849100000|2024-07-24 19:25:00|8399.6|8398.7|8399.8|8398.3|8400|8399|8399.3|8398.3|52
1721849400000|2024-07-24 19:30:00|8399.9|8398.4|8399.8|8398.9|8400|8399|8399.2|8398.3|88
1721849700000|2024-07-24 19:35:00|8399.9|8399|8399|8398.1|8399.9|8399|8399|8397.8|65
1721850000000|2024-07-24 19:40:00|8398.9|8398|8399.3|8398.4|8399.5|8398.4|8398.7|8397.5|72
1721850300000|2024-07-24 19:45:00|8399.2|8398.3|8399.4|8398.5|8399.9|8398.6|8399|8398.1|65
1721850600000|2024-07-24 19:50:00|8399.5|8398.6|8399.4|8398.5|8400.3|8399.3|8399.3|8398.3|95
1721850900000|2024-07-24 19:55:00|8399.5|8398.6|8401.1|8399.6|8401.2|8400.1|8399.3|8398.1|117
1721851200000|2024-07-24 20:00:00|8400.7|8399.8|8400.3|8399.4|8401|8400|8400.3|8399.4|51
1721851500000|2024-07-24 20:05:00|8400.2|8399.3|8401|8399.5|8401|8399.9|8400.1|8399.1|43
1721851800000|2024-07-24 20:10:00|8400.7|8399.8|8400.8|8399.3|8400.9|8399.8|8400.2|8399|40
1721852100000|2024-07-24 20:15:00|8400.7|8399.2|8400.5|8399.6|8400.8|8399.6|8400.2|8399.1|19
1721852400000|2024-07-24 20:20:00|8400.8|8399.3|8399.2|8398.3|8401.1|8399.6|8399.1|8398.1|31
1721852700000|2024-07-24 20:25:00|8399.3|8398.4|8399.9|8398.4|8399.9|8398.8|8399.2|8398.3|23
1721853000000|2024-07-24 20:30:00|8400|8398.5|8399.9|8398.4|8400.5|8399|8399.6|8398.4|38
1721853300000|2024-07-24 20:35:00|8399.8|8398.3|8399.9|8398.4|8400.1|8398.6|8399.8|8398.3|25
1721853600000|2024-07-24 20:40:00|8399.7|8398.2|8398.9|8397.4|8399.8|8398.5|8398.6|8397.1|49
1721853900000|2024-07-24 20:45:00|8398.8|8397.3|8398.4|8396.9|8399|8397.5|8398.4|8396.9|58
1721854200000|2024-07-24 20:50:00|8398.5|8397|8398.5|8397|8398.9|8397.4|8398.4|8396.9|73
1721854500000|2024-07-24 20:55:00|8398.9|8396.5|8401|8396|8401|8396.9|8398.9|8395|109
1721854800000|2024-07-24 21:00:00|8401.2|8395.7|8401.4|8389.5|8404.8|8395.7|8401.2|8389.4|19
1721855100000|2024-07-24 21:05:00|8401.3|8389.4|8403.2|8391.3|8403.2|8391.3|8399|8387.1|73
1721855400000|2024-07-24 21:10:00|8403.1|8391.2|8404.6|8392.7|8405.3|8393.4|8402.3|8390.4|53
1721855700000|2024-07-24 21:15:00|8404.5|8392.6|8402|8390.1|8404.6|8392.7|8402|8390.1|45
1721856000000|2024-07-24 21:20:00|8401.9|8390|8402.3|8390.4|8402.9|8391|8401.1|8389.2|34
1721856300000|2024-07-24 21:25:00|8402|8390.1|8404.8|8392.9|8406.4|8394.5|8400.5|8388.6|73
1721856600000|2024-07-24 21:30:00|8404.7|8392.8|8405.5|8393.6|8406|8394.1|8404.7|8392.8|60
1721856900000|2024-07-24 21:35:00|8405.6|8393.7|8404.9|8393|8406.8|8394.9|8404.8|8392.9|190
1721857200000|2024-07-24 21:40:00|8405|8393.1|8405.7|8393.8|8407.3|8395.4|8404.9|8393|110
1721857500000|2024-07-24 21:45:00|8405.6|8393.7|8406.1|8394.2|8406.1|8394.2|8404.6|8392.7|44
1721857800000|2024-07-24 21:50:00|8406|8394.1|8405.1|8393.2|8406.4|8394.5|8404.2|8392.3|86
1721858100000|2024-07-24 21:55:00|8405|8393.1|8401|8392.5|8405.3|8394.3|8399.5|8391.3|118
1721858400000|2024-07-24 22:00:00|8400.9|8392.6|8400.7|8398.3|8402.6|8398.5|8400|8391.7|151
1721858700000|2024-07-24 22:05:00|8400.3|8398.8|8400.6|8399.1|8401|8399.5|8400.1|8398.6|26
1721859000000|2024-07-24 22:10:00|8400.5|8399|8400.9|8399.4|8400.9|8399.4|8400.5|8399|23
1721859300000|2024-07-24 22:15:00|8400.8|8399.3|8400.8|8399.3|8401|8399.5|8400.4|8398.9|50
1721859600000|2024-07-24 22:20:00|8400.7|8399.2|8401.2|8399.7|8401.2|8399.7|8400.6|8399.1|28
1721859900000|2024-07-24 22:25:00|8401.1|8399.6|8401.5|8400|8401.5|8400|8401|8399.5|51
1721860200000|2024-07-24 22:30:00|8401.7|8400.2|8401.9|8400.4|8402|8400.5|8401.3|8400|34
1721860500000|2024-07-24 22:35:00|8401.7|8400.2|8400.3|8398.8|8401.8|8400.3|8399.9|8398.4|45
1721860800000|2024-07-24 22:40:00|8400.4|8398.9|8400.5|8399|8400.8|8399.3|8400.3|8398.8|31
1721861100000|2024-07-24 22:45:00|8400.4|8398.9|8401.2|8399.7|8401.3|8399.8|8400.4|8398.9|28
1721861400000|2024-07-24 22:50:00|8401.1|8399.6|8401.1|8399.6|8401.3|8399.8|8401|8399.5|18
1721861700000|2024-07-24 22:55:00|8401.2|8399.7|8401.8|8400.3|8401.8|8400.3|8401.1|8399.6|33
1721862000000|2024-07-24 23:00:00|8401.6|8400.1|8402|8400.5|8402.6|8401.1|8401.5|8400|49
1721862300000|2024-07-24 23:05:00|8402.1|8400.6|8402.3|8400.8|8402.4|8400.9|8402.1|8400.6|20
1721862600000|2024-07-24 23:10:00|8402.2|8400.7|8401.7|8400.2|8402.5|8401|8401.6|8400.1|39
1721862900000|2024-07-24 23:15:00|8401.6|8400.1|8401.7|8400.2|8401.7|8400.2|8401.5|8400|10
1721863200000|2024-07-24 23:20:00|8401.8|8400.3|8401.7|8400.2|8402.2|8400.7|8401.6|8400.1|31
1721863500000|2024-07-24 23:25:00|8401.8|8400.3|8401.8|8400.3|8402.6|8401.1|8401.7|8400.2|23
1721863800000|2024-07-24 23:30:00|8402|8400.5|8401.7|8400.2|8402|8400.5|8401.6|8400.1|13
1721864100000|2024-07-24 23:35:00|8401.8|8400.3|8401.8|8400.3|8402.1|8400.6|8401.7|8400.2|27
1721864400000|2024-07-24 23:40:00|8401.5|8400.6|8402.5|8401|8402.5|8401|8401.5|8400.2|29
1721864700000|2024-07-24 23:45:00|8402.4|8400.9|8402.7|8401.2|8402.7|8401.2|8402.2|8400.7|35
1721865000000|2024-07-24 23:50:00|8402.8|8401.3|8403.2|8401.7|8403.4|8401.9|8402.5|8401|27
1721865300000|2024-07-24 23:55:00|8403.3|8401.8|8403.6|8402.1|8404|8402.5|8403.2|8401.7|50
1721865600000|2024-07-25 00:00:00|8403.7|8402.2|8404.8|8403.3|8404.9|8403.4|8403.5|8402|72
1721865900000|2024-07-25 00:05:00|8404.7|8403.2|8404.9|8403.4|8405.3|8403.8|8404.7|8403.2|70
1721866200000|2024-07-25 00:10:00|8404.8|8403.3|8405.5|8404|8405.6|8404.1|8404.8|8403.3|63
1721866500000|2024-07-25 00:15:00|8405.4|8403.9|8405.4|8403.9|8405.6|8404.1|8404.8|8403.3|66
1721866800000|2024-07-25 00:20:00|8405.5|8404|8404.9|8403.4|8405.6|8404.1|8404.8|8403.3|59
1721867100000|2024-07-25 00:25:00|8405|8403.5|8405.4|8403.9|8405.8|8404.6|8405|8403.5|71
1721867400000|2024-07-25 00:30:00|8405.3|8403.8|8404.7|8403.2|8405.4|8403.9|8404|8402.5|176
1721867700000|2024-07-25 00:35:00|8404.4|8402.9|8405.6|8404.1|8406.2|8404.7|8404.4|8402.9|171
1721868000000|2024-07-25 00:40:00|8405.7|8404.2|8405.2|8404.3|8405.7|8404.6|8404.9|8403.4|88
1721868300000|2024-07-25 00:45:00|8405.3|8404.4|8405.7|8404.2|8406.5|8405.2|8405.2|8404|115
1721868600000|2024-07-25 00:50:00|8405.6|8404.1|8406.2|8404.7|8406.9|8405.7|8405.3|8403.8|91
1721868900000|2024-07-25 00:55:00|8406.1|8404.6|8406.2|8404.7|8406.2|8405|8405.5|8404.2|86
1721869200000|2024-07-25 01:00:00|8406.1|8404.6|8405.6|8404.1|8406.2|8404.7|8405.4|8404.1|64
1721869500000|2024-07-25 01:05:00|8406|8404.5|8406.1|8404.6|8406.4|8405.1|8405.6|8404.5|40
1721869800000|2024-07-25 01:10:00|8405.8|8404.9|8405.4|8403.9|8406|8405.1|8405.2|8403.9|53
1721870100000|2024-07-25 01:15:00|8405.5|8404|8405.6|8404.1|8405.8|8404.5|8405.3|8403.9|56
1721870400000|2024-07-25 01:20:00|8405.5|8404|8406.2|8404.7|8406.5|8405|8405.3|8404|84
1721870700000|2024-07-25 01:25:00|8406.1|8404.6|8406.3|8404.8|8406.5|8405.2|8405.8|8404.5|115
1721871000000|2024-07-25 01:30:00|8406.4|8404.9|8407.2|8405.7|8407.5|8406|8405.9|8404.7|145
1721871300000|2024-07-25 01:35:00|8407.3|8405.8|8407|8405.5|8407.5|8406.3|8406.9|8405.5|84
1721871600000|2024-07-25 01:40:00|8407.1|8405.6|8408|8406.5|8408.2|8406.7|8407|8405.5|131
1721871900000|2024-07-25 01:45:00|8408.1|8406.6|8408.2|8407.3|8409|8407.7|8408|8406.5|75
1721872200000|2024-07-25 01:50:00|8408.1|8407.2|8408.4|8407.5|8408.8|8407.7|8407.9|8406.8|74
1721872500000|2024-07-25 01:55:00|8408.5|8407.6|8408.9|8407.4|8409.4|8408.1|8408.4|8407.4|98
1721872800000|2024-07-25 02:00:00|8409|8407.5|8408.6|8407.7|8409.2|8407.9|8408.4|8407.2|54
1721873100000|2024-07-25 02:05:00|8408.5|8407.6|8408.9|8408|8409.1|8408|8408.5|8407.4|65
1721873400000|2024-07-25 02:10:00|8409|8408.1|8410.2|8408.7|8410.6|8409.3|8408.8|8407.6|108
1721873700000|2024-07-25 02:15:00|8410.1|8408.6|8410.4|8408.9|8410.5|8409.2|8409.8|8408.6|46
1721874000000|2024-07-25 02:20:00|8410.3|8408.8|8409.5|8408.6|8410.4|8408.9|8409.4|8408.1|65
1721874300000|2024-07-25 02:25:00|8409.6|8408.7|8410.2|8408.7|8410.2|8408.8|8409.5|8408.3|60
1721874600000|2024-07-25 02:30:00|8410|8409.1|8410.1|8409.2|8410.6|8409.2|8409.8|8408.5|48
1721874900000|2024-07-25 02:35:00|8410|8409.1|8410.5|8409|8410.7|8409.2|8409.3|8408|98
1721875200000|2024-07-25 02:40:00|8410.4|8408.9|8410.2|8409.3|8410.7|8409.6|8410.1|8408.9|51
1721875500000|2024-07-25 02:45:00|8410.1|8409.2|8411|8409.5|8411.2|8409.9|8410.1|8409|64
1721875800000|2024-07-25 02:50:00|8411.1|8409.6|8410.1|8408.6|8411.2|8409.7|8409.6|8408.3|97
1721876100000|2024-07-25 02:55:00|8410|8408.5|8410.3|8408.8|8410.4|8409|8409.7|8408.4|44
1721876400000|2024-07-25 03:00:00|8410.4|8408.9|8409.6|8408.7|8410.4|8409.4|8409.5|8408.4|68
1721876700000|2024-07-25 03:05:00|8409.9|8408.4|8409.9|8409|8410.5|8409.2|8409.8|8408.4|94
1721877000000|2024-07-25 03:10:00|8410|8409.1|8409.4|8407.9|8410.3|8409.2|8409.3|8407.8|94
1721877300000|2024-07-25 03:15:00|8409.5|8408|8409.3|8408.4|8409.9|8408.7|8409.1|8407.8|110
1721877600000|2024-07-25 03:20:00|8409.4|8408.5|8409.6|8408.7|8409.7|8408.8|8409.4|8408.5|27
1721877900000|2024-07-25 03:25:00|8409.5|8408.6|8410|8408.5|8410.2|8408.8|8409.5|8408.3|46
1721878200000|2024-07-25 03:30:00|8409.7|8408.8|8409.2|8407.7|8409.8|8408.8|8409|8407.6|60
1721878500000|2024-07-25 03:35:00|8409.3|8407.8|8409.3|8407.8|8409.7|8408.2|8409|8407.8|60
1721878800000|2024-07-25 03:40:00|8409.4|8407.9|8409.7|8408.2|8409.7|8408.5|8409|8407.7|48
1721879100000|2024-07-25 03:45:00|8409.6|8408.1|8410.3|8408.8|8410.4|8408.9|8409.3|8408|48
1721879400000|2024-07-25 03:50:00|8410.4|8408.9|8410.6|8409.1|8410.8|8409.3|8410.2|8408.7|48
1721879700000|2024-07-25 03:55:00|8410.5|8409|8410.2|8409.3|8410.7|8409.5|8410.1|8408.9|45
1721880000000|2024-07-25 04:00:00|8410.1|8409.2|8409.5|8408.6|8410.8|8409.4|8409.4|8408.2|53
1721880300000|2024-07-25 04:05:00|8409.6|8408.7|8410.7|8409.2|8410.8|8409.6|8409.5|8408.2|68
1721880600000|2024-07-25 04:10:00|8410.8|8409.3|8410.3|8409.4|8410.8|8409.6|8410.2|8409|38
1721880900000|2024-07-25 04:15:00|8410.4|8409.5|8410.7|8409.2|8410.8|8409.7|8410.3|8409.1|37
1721881200000|2024-07-25 04:20:00|8410.8|8409.3|8411|8409.5|8411.2|8409.7|8410.6|8409.1|66
1721881500000|2024-07-25 04:25:00|8410.9|8409.4|8411.1|8409.6|8411.1|8409.6|8410|8408.7|69
1721881800000|2024-07-25 04:30:00|8411|8409.5|8410.6|8409.1|8411.3|8409.8|8410.3|8408.9|59
1721882100000|2024-07-25 04:35:00|8410.7|8409.2|8410.7|8409.8|8411|8409.8|8410.2|8408.9|57
1721882400000|2024-07-25 04:40:00|8410.6|8409.7|8410.6|8409.1|8411|8409.8|8410.4|8409|51
1721882700000|2024-07-25 04:45:00|8410.7|8409.2|8411|8409.5|8411.1|8409.6|8410.6|8409.1|53
1721883000000|2024-07-25 04:50:00|8411.1|8409.6|8410.7|8409.2|8411.4|8409.9|8410.7|8409.2|56
1721883300000|2024-07-25 04:55:00|8410.6|8409.1|8410.9|8409.4|8411.6|8410.1|8410.5|8409|72
1721883600000|2024-07-25 05:00:00|8410.8|8409.3|8411.2|8409.7|8411.4|8409.9|8410.8|8409.3|65
1721883900000|2024-07-25 05:05:00|8411.1|8409.6|8410|8408.5|8411.4|8409.9|8409.7|8408.5|58
1721884200000|2024-07-25 05:10:00|8409.9|8409|8410.3|8408.8|8410.5|8409.2|8409.8|8408.6|40
1721884500000|2024-07-25 05:15:00|8410.2|8408.7|8410.5|8409|8410.6|8409.1|8410.2|8408.7|53
1721884800000|2024-07-25 05:20:00|8410.4|8408.9|8410.3|8408.8|8410.6|8409.3|8410|8408.8|44
1721885100000|2024-07-25 05:25:00|8410.2|8408.7|8410.8|8409.3|8411.1|8409.7|8410.2|8408.7|47
1721885400000|2024-07-25 05:30:00|8411|8409.5|8411.5|8410|8411.7|8410.2|8410.9|8409.4|42
1721885700000|2024-07-25 05:35:00|8411.4|8409.9|8411.1|8409.6|8411.5|8410|8411|8409.5|49
1721886000000|2024-07-25 05:40:00|8411.2|8409.7|8411.2|8409.7|8411.4|8409.9|8410.8|8409.3|73
1721886300000|2024-07-25 05:45:00|8411.3|8409.8|8411.3|8409.8|8411.4|8409.9|8411.1|8409.6|61
1721886600000|2024-07-25 05:50:00|8411.4|8409.9|8411.1|8409.6|8411.4|8409.9|8410.6|8409.1|91
1721886900000|2024-07-25 05:55:00|8411|8409.5|8410.8|8409.3|8411.1|8409.6|8410.4|8408.9|102
1721887200000|2024-07-25 06:00:00|8410.6|8409.1|8410.9|8409.4|8411.2|8409.7|8409.6|8408.1|192
1721887500000|2024-07-25 06:05:00|8411|8409.5|8411.7|8410.2|8411.7|8410.5|8410.5|8409.4|170
1721887800000|2024-07-25 06:10:00|8411.8|8410.3|8412.7|8411.2|8413|8411.7|8411.5|8410.2|122
1721888100000|2024-07-25 06:15:00|8412.8|8411.3|8409.9|8409|8412.9|8411.4|8409.9|8409|126
1721888400000|2024-07-25 06:20:00|8410.2|8408.7|8409.1|8408.2|8410.2|8409.1|8408.8|8407.7|141
1721888700000|2024-07-25 06:25:00|8409|8408.1|8409.6|8408.1|8410.7|8409.5|8409|8408.1|122
1721889000000|2024-07-25 06:30:00|8409.8|8408.3|8410.8|8409.9|8411.1|8410.2|8408.5|8407.3|145
1721889300000|2024-07-25 06:35:00|8410.9|8410|8411.4|8410.5|8411.9|8411|8410.7|8409.8|131
1721889600000|2024-07-25 06:40:00|8411.5|8410.6|8411.7|8410.8|8413|8411.9|8411.4|8410.4|158
1721889900000|2024-07-25 06:45:00|8411.6|8410.7|8412.6|8411.7|8412.9|8411.9|8411.5|8410.2|121
1721890200000|2024-07-25 06:50:00|8412.5|8411.6|8411|8410.1|8413|8411.9|8411|8410.1|122
1721890500000|2024-07-25 06:55:00|8411.1|8410.2|8409.5|8408.6|8411.5|8410.6|8408.3|8407.4|175
1721890800000|2024-07-25 07:00:00|8409.6|8408.7|8408.8|8407.3|8409.6|8408.7|8406.8|8405.4|329
1721891100000|2024-07-25 07:05:00|8408.9|8407.4|8409.4|8407.9|8409.7|8408.8|8407.7|8406.6|293
1721891400000|2024-07-25 07:10:00|8409.3|8407.8|8412.1|8410.6|8412.4|8410.9|8408.7|8407.8|212
1721891700000|2024-07-25 07:15:00|8412.3|8410.8|8411.8|8410.3|8413.8|8412.4|8410.9|8410|297
1721892000000|2024-07-25 07:20:00|8411.7|8410.2|8411.1|8410.2|8412.3|8411.1|8409|8408.1|286
1721892300000|2024-07-25 07:25:00|8411.2|8410.3|8410.1|8409.2|8411.8|8410.8|8409.3|8407.8|308
1721892600000|2024-07-25 07:30:00|8410.2|8409.3|8412.6|8411.1|8413.3|8412.2|8410.2|8409.3|273
1721892900000|2024-07-25 07:35:00|8412.5|8411|8413.4|8411.9|8413.6|8412.1|8411.5|8410|271
1721893200000|2024-07-25 07:40:00|8413.2|8411.7|8416.8|8415.3|8417.1|8415.6|8412.1|8411|241
1721893500000|2024-07-25 07:45:00|8416.5|8415.6|8414.9|8413.4|8417.3|8416|8414.1|8412.6|269
1721893800000|2024-07-25 07:50:00|8415|8413.5|8414.3|8412.8|8416.7|8415.5|8413.5|8412.5|313
1721894100000|2024-07-25 07:55:00|8414.4|8412.9|8415.3|8413.8|8416.2|8414.7|8413.9|8412.4|274
1721894400000|2024-07-25 08:00:00|8415.4|8413.9|8409.5|8408|8416|8414.5|8408.9|8407.4|478
1721894700000|2024-07-25 08:05:00|8409.6|8408.1|8408.7|8407.2|8409.8|8408.8|8406.8|8405.5|365
1721895000000|2024-07-25 08:10:00|8408.6|8407.1|8409.8|8408.3|8411.4|8409.9|8407.9|8406.4|415
1721895300000|2024-07-25 08:15:00|8409.9|8408.4|8410.7|8409.2|8411.5|8410.2|8409|8407.7|333
1721895600000|2024-07-25 08:20:00|8410.6|8409.1|8413.1|8411.6|8413.5|8412.2|8410.5|8409|291
1721895900000|2024-07-25 08:25:00|8413.3|8411.8|8413.1|8412.2|8414.5|8413.4|8412.9|8411.4|240
1721896200000|2024-07-25 08:30:00|8412.8|8411.9|8414|8412.5|8414.4|8413|8412.7|8411.4|217
1721896500000|2024-07-25 08:35:00|8414.1|8412.6|8416|8414.5|8416.3|8415.4|8413.7|8412.4|230
1721896800000|2024-07-25 08:40:00|8416.1|8414.6|8415.4|8413.9|8417.5|8416|8415.1|8413.6|199
1721897100000|2024-07-25 08:45:00|8415.2|8414.3|8417.9|8416.4|8418|8416.5|8415|8413.6|217
1721897400000|2024-07-25 08:50:00|8418|8416.5|8419.7|8418.2|8419.9|8418.4|8417.6|8416.1|222
1721897700000|2024-07-25 08:55:00|8419.8|8418.3|8417.7|8416.2|8419.9|8418.4|8417.4|8415.9|231
1721898000000|2024-07-25 09:00:00|8417.6|8416.1|8417.1|8415.6|8417.8|8416.3|8416.3|8414.8|235
1721898300000|2024-07-25 09:05:00|8417|8415.5|8419|8417.5|8420.6|8419.1|8417|8415.5|203
1721898600000|2024-07-25 09:10:00|8419.1|8417.6|8419.2|8417.7|8419.7|8418.2|8417.9|8416.4|191
1721898900000|2024-07-25 09:15:00|8419.3|8417.8|8419.8|8418.3|8421.9|8420.4|8418.8|8417.3|185
1721899200000|2024-07-25 09:20:00|8419.9|8418.4|8419|8418.1|8420.2|8418.7|8418.3|8417.1|134
1721899500000|2024-07-25 09:25:00|8418.9|8418|8420.8|8419.3|8421.8|8420.3|8418.4|8417.4|187
1721899800000|2024-07-25 09:30:00|8420.7|8419.2|8421.2|8419.7|8421.8|8420.3|8419.2|8417.7|190
1721900100000|2024-07-25 09:35:00|8421.3|8419.8|8421.5|8420|8422.1|8420.6|8420.7|8419.6|147
1721900400000|2024-07-25 09:40:00|8421.8|8420.3|8422.4|8420.9|8422.6|8421.1|8420.8|8419.3|203
1721900700000|2024-07-25 09:45:00|8422.5|8421|8422.9|8421.4|8423.9|8422.4|8422.3|8420.8|157
1721901000000|2024-07-25 09:50:00|8423|8421.5|8424.8|8423.3|8424.8|8423.3|8422.4|8420.9|162
1721901300000|2024-07-25 09:55:00|8424.7|8423.2|8422.4|8420.9|8425.1|8423.6|8422.2|8420.7|102
1721901600000|2024-07-25 10:00:00|8422.5|8421|8423.7|8422.2|8424.6|8423.1|8422.1|8420.6|152
1721901900000|2024-07-25 10:05:00|8423.6|8422.1|8423.5|8422|8424.4|8422.9|8423|8421.5|110
1721902200000|2024-07-25 10:10:00|8423.4|8421.9|8421.9|8420.4|8423.8|8422.3|8421.8|8420.3|129
1721902500000|2024-07-25 10:15:00|8422|8420.5|8422.2|8420.7|8422.6|8421.1|8421.2|8419.7|151
1721902800000|2024-07-25 10:20:00|8422.3|8420.8|8423.4|8421.9|8423.5|8422.4|8421.9|8420.6|138
1721903100000|2024-07-25 10:25:00|8423.5|8422|8422.8|8421.3|8423.8|8422.4|8422|8420.8|134
1721903400000|2024-07-25 10:30:00|8422.9|8421.4|8422.7|8421.8|8423.9|8422.4|8422.4|8421.1|134
1721903700000|2024-07-25 10:35:00|8422.6|8421.7|8421.7|8420.2|8422.9|8422|8421|8419.7|132
1721904000000|2024-07-25 10:40:00|8421.4|8420.5|8423.4|8421.9|8424.1|8422.7|8420.8|8419.7|151
1721904300000|2024-07-25 10:45:00|8423.3|8421.8|8429.4|8427.9|8429.5|8428|8423.3|8421.8|190
1721904600000|2024-07-25 10:50:00|8429.5|8428|8428.6|8427.7|8430.4|8429|8428.6|8427.3|212
1721904900000|2024-07-25 10:55:00|8428.5|8427.6|8428.8|8427.3|8430.2|8428.9|8427.9|8426.5|177
1721905200000|2024-07-25 11:00:00|8429|8427.5|8429.3|8427.8|8429.7|8428.6|8428.8|8427.3|147
1721905500000|2024-07-25 11:05:00|8429.2|8427.7|8428.6|8427.1|8429.5|8428|8427.9|8426.4|99
1721905800000|2024-07-25 11:10:00|8428.7|8427.2|8428.5|8427|8429.4|8427.9|8427.9|8426.4|144
1721906100000|2024-07-25 11:15:00|8428.6|8427.1|8428.3|8426.8|8428.6|8427.1|8427.6|8426.1|117
1721906400000|2024-07-25 11:20:00|8428.5|8427|8427.8|8426.3|8429|8427.5|8427.8|8426.3|96
1721906700000|2024-07-25 11:25:00|8427.9|8426.4|8428.2|8427.3|8428.8|8427.7|8427.8|8426.3|114
1721907000000|2024-07-25 11:30:00|8428.1|8427.2|8428.1|8426.6|8428.4|8427.3|8427|8425.7|164
1721907300000|2024-07-25 11:35:00|8427.9|8426.4|8426.3|8425.4|8428.1|8426.9|8426.2|8425|116
1721907600000|2024-07-25 11:40:00|8426.2|8425.3|8424.9|8423.4|8426.9|8426|8424.8|8423.3|84
1721907900000|2024-07-25 11:45:00|8424.8|8423.3|8424.6|8423.1|8425.3|8424.1|8424.3|8422.8|131
1721908200000|2024-07-25 11:50:00|8424.3|8423.4|8426.5|8425|8427.8|8426.3|8423.9|8422.7|146
1721908500000|2024-07-25 11:55:00|8426.4|8424.9|8426.3|8425.4|8427|8425.9|8426|8424.6|151
1721908800000|2024-07-25 12:00:00|8426.2|8425.3|8427.7|8426.8|8427.8|8426.9|8426|8425.1|165
1721909100000|2024-07-25 12:05:00|8427.8|8426.9|8428.3|8427.4|8428.9|8427.8|8426.6|8425.4|192
1721909400000|2024-07-25 12:10:00|8428.2|8427.3|8429.5|8428.6|8429.5|8428.6|8427.9|8426.8|193
1721909700000|2024-07-25 12:15:00|8429.6|8428.7|8429.8|8428.3|8430.3|8429.2|8428.7|8427.3|154
1721910000000|2024-07-25 12:20:00|8429.7|8428.2|8427.9|8427|8430.4|8429.2|8427.9|8426.7|191
1721910300000|2024-07-25 12:25:00|8428|8427.1|8429.9|8419.4|8431.2|8427.7|8427.3|8419.4|282
1721910600000|2024-07-25 12:30:00|8429.7|8421.6|8427.1|8426.2|8435.2|8427.5|8426.5|8417|870
1721910900000|2024-07-25 12:35:00|8427.2|8426.3|8431|8430.1|8431.5|8430.5|8425.9|8424.6|555
1721911200000|2024-07-25 12:40:00|8431.3|8430.4|8428.4|8426.9|8431.8|8430.7|8427.9|8426.7|402
1721911500000|2024-07-25 12:45:00|8428.5|8427|8430.7|8429.8|8431|8430.1|8428.1|8426.6|325
1721911800000|2024-07-25 12:50:00|8430.8|8429.9|8429.2|8427.7|8432.5|8431|8429.2|8427.7|357
1721912100000|2024-07-25 12:55:00|8429.1|8427.6|8427.9|8426.4|8430.4|8428.9|8427.1|8426.1|343
1721912400000|2024-07-25 13:00:00|8427.8|8426.3|8428.4|8427.5|8428.8|8427.9|8427.2|8425.7|365
1721912700000|2024-07-25 13:05:00|8428.5|8427.6|8429.7|8428.2|8429.9|8428.6|8428|8426.6|368
1721913000000|2024-07-25 13:10:00|8429.8|8428.3|8428|8426.5|8429.8|8428.6|8427.6|8426.2|306
1721913300000|2024-07-25 13:15:00|8427.9|8426.4|8426.7|8425.8|8427.9|8426.4|8426|8424.7|333
1721913600000|2024-07-25 13:20:00|8426.6|8425.7|8426.4|8424.9|8427.8|8426.5|8424.6|8423.3|340
1721913900000|2024-07-25 13:25:00|8426.3|8424.8|8424.5|8423.6|8426.9|8425.4|8424.3|8422.8|344
1721914200000|2024-07-25 13:30:00|8424.6|8423.7|8420.9|8420|8425.2|8424.2|8420.6|8419.4|377
1721914500000|2024-07-25 13:35:00|8420.8|8419.9|8420.9|8419.4|8422.3|8421.4|8419.3|8418|419
1721914800000|2024-07-25 13:40:00|8420.6|8419.7|8420.7|8419.2|8421.7|8420.2|8419.7|8418.2|326
1721915100000|2024-07-25 13:45:00|8420.6|8419.1|8420.4|8419.5|8421.4|8420|8419.5|8418|317
1721915400000|2024-07-25 13:50:00|8420.3|8419.4|8419|8417.5|8421.1|8420|8418.9|8417.4|204
1721915700000|2024-07-25 13:55:00|8419.1|8417.6|8418.9|8417.4|8419.9|8418.4|8417.9|8416.7|306
1721916000000|2024-07-25 14:00:00|8419|8417.5|8419.6|8418.1|8420.6|8419.4|8418.8|8417.3|426
1721916300000|2024-07-25 14:05:00|8419.5|8418|8419.9|8419|8420.9|8419.8|8418.9|8418|312
1721916600000|2024-07-25 14:10:00|8419.8|8418.9|8422.2|8421.3|8423.2|8422.3|8419.4|8418.3|319
1721916900000|2024-07-25 14:15:00|8422.1|8421.2|8423.1|8422.2|8424.1|8423|8422.1|8421.1|283
1721917200000|2024-07-25 14:20:00|8423.2|8422.3|8420|8419.1|8423.8|8422.6|8420|8418.5|307
1721917500000|2024-07-25 14:25:00|8419.9|8419|8419.1|8417.6|8420.3|8419.2|8417.8|8416.3|317
1721917800000|2024-07-25 14:30:00|8419.3|8417.8|8422.1|8420.6|8422.2|8420.7|8418.3|8417.4|284
1721918100000|2024-07-25 14:35:00|8422.3|8420.8|8423.6|8422.1|8423.9|8422.4|8420.6|8419.4|246
1721918400000|2024-07-25 14:40:00|8423.7|8422.2|8424.2|8422.7|8425.2|8423.7|8422|8421|236
1721918700000|2024-07-25 14:45:00|8423.9|8423|8425.8|8424.3|8428.1|8426.8|8423.9|8422.8|349
1721919000000|2024-07-25 14:50:00|8425.7|8424.2|8426.5|8425|8426.8|8425.7|8425.3|8424|269
1721919300000|2024-07-25 14:55:00|8426.6|8425.1|8430.5|8429|8430.9|8429.5|8426.4|8424.9|378
1721919600000|2024-07-25 15:00:00|8430.6|8429.1|8429.3|8427.8|8431.2|8429.8|8428|8426.5|329
1721919900000|2024-07-25 15:05:00|8429.2|8427.7|8429.3|8427.8|8431.3|8430|8428.7|8427.7|267
1721920200000|2024-07-25 15:10:00|8429.4|8427.9|8429.4|8427.9|8431.3|8429.8|8428.9|8427.4|229
1721920500000|2024-07-25 15:15:00|8429.3|8427.8|8430.9|8430|8431.4|8430|8429|8427.6|198
1721920800000|2024-07-25 15:20:00|8430.8|8429.9|8430.3|8428.8|8431.7|8430.4|8430.1|8428.6|175
1721921100000|2024-07-25 15:25:00|8430.2|8428.7|8431.3|8429.8|8431.4|8430.2|8429.6|8428.1|114
1721921400000|2024-07-25 15:30:00|8431.2|8429.7|8430.4|8428.9|8431.7|8430.5|8429.7|8428.4|173
1721921700000|2024-07-25 15:35:00|8430.5|8429|8430.9|8430|8432.3|8430.9|8430.4|8429|170
1721922000000|2024-07-25 15:40:00|8430.8|8429.9|8432|8430.5|8432.3|8431.4|8430.8|8429.9|141
1721922300000|2024-07-25 15:45:00|8432.1|8430.6|8432.5|8431.6|8433.1|8431.9|8431.6|8430.5|116
1721922600000|2024-07-25 15:50:00|8432.6|8431.7|8431.9|8431|8432.6|8431.7|8431.8|8430.4|135
1721922900000|2024-07-25 15:55:00|8431.8|8430.9|8431.3|8430.4|8432.2|8431.3|8431.2|8430.1|132
1721923200000|2024-07-25 16:00:00|8431.4|8430.5|8431.9|8430.4|8432.1|8430.9|8430.9|8429.5|168
1721923500000|2024-07-25 16:05:00|8432.1|8430.6|8431.2|8429.7|8432.1|8430.9|8430.3|8428.9|198
1721923800000|2024-07-25 16:10:00|8431.3|8429.8|8432.9|8431.4|8433.5|8432|8430.9|8429.7|170
1721924100000|2024-07-25 16:15:00|8432.8|8431.3|8432.3|8431.4|8433.4|8432.5|8431.8|8430.9|146
1721924400000|2024-07-25 16:20:00|8432.2|8431.3|8432.4|8430.9|8433.5|8432.5|8431.8|8430.9|154
1721924700000|2024-07-25 16:25:00|8432.5|8431|8432.5|8431.6|8433.2|8432.2|8431.5|8430|124
1721925000000|2024-07-25 16:30:00|8432.4|8431.5|8431.1|8430.2|8432.5|8431.6|8430.6|8429.6|136
1721925300000|2024-07-25 16:35:00|8431|8430.1|8430.6|8429.7|8431.7|8430.8|8430|8428.8|138
1721925600000|2024-07-25 16:40:00|8430.9|8429.4|8431.7|8430.8|8432.1|8431.2|8430.3|8429.1|110
1721925900000|2024-07-25 16:45:00|8431.6|8430.7|8431.3|8430.4|8431.8|8430.9|8431.1|8429.9|84
1721926200000|2024-07-25 16:50:00|8431.4|8430.5|8430.5|8429.6|8431.6|8430.5|8430.3|8429|104
1721926500000|2024-07-25 16:55:00|8430.6|8429.7|8431.8|8430.9|8432|8430.9|8429.9|8429|89
1721926800000|2024-07-25 17:00:00|8431.7|8430.8|8431.5|8430.6|8431.8|8430.8|8431|8429.8|141
1721927100000|2024-07-25 17:05:00|8431.6|8430.7|8432.9|8432|8433.4|8432.3|8431.6|8430.6|135
1721927400000|2024-07-25 17:10:00|8432.8|8431.9|8433.2|8431.7|8433.5|8432.5|8432|8430.8|152
1721927700000|2024-07-25 17:15:00|8432.9|8432|8431.7|8430.2|8433.3|8432|8431.4|8430|105
1721928000000|2024-07-25 17:20:00|8431.6|8430.1|8431.3|8430.4|8431.7|8430.7|8431.1|8429.8|121
1721928300000|2024-07-25 17:25:00|8431.2|8430.3|8432.1|8431.2|8432.7|8431.3|8431.2|8430.3|141
1721928600000|2024-07-25 17:30:00|8432.5|8431|8432.5|8431.6|8433.1|8431.9|8432.1|8430.9|91
1721928900000|2024-07-25 17:35:00|8432.6|8431.7|8434.1|8432.6|8434.2|8432.9|8432.3|8430.9|162
1721929200000|2024-07-25 17:40:00|8434.2|8432.7|8433.8|8432.9|8434.5|8433.4|8433.6|8432.6|73
1721929500000|2024-07-25 17:45:00|8433.9|8433|8434.6|8433.7|8435.4|8433.9|8433.8|8432.7|104
1721929800000|2024-07-25 17:50:00|8434.7|8433.8|8434.6|8433.7|8435|8433.8|8434.3|8433.3|83
1721930100000|2024-07-25 17:55:00|8434.7|8433.8|8434.1|8433.2|8435.1|8433.9|8433.4|8432.5|94
1721930400000|2024-07-25 18:00:00|8434|8433.1|8433.6|8432.7|8434.6|8433.2|8433.3|8432.3|79
1721930700000|2024-07-25 18:05:00|8433.7|8432.8|8434|8433.1|8434.5|8433.4|8433.2|8432|91
1721931000000|2024-07-25 18:10:00|8434.2|8433.3|8435.1|8434.2|8435.2|8434.3|8434|8433.1|90
1721931300000|2024-07-25 18:15:00|8435|8434.1|8435.4|8433.9|8435.5|8434.5|8435|8433.7|77
1721931600000|2024-07-25 18:20:00|8435.3|8433.8|8434.3|8432.8|8435.6|8434.1|8433.8|8432.8|94
1721931900000|2024-07-25 18:25:00|8434.2|8432.7|8434.8|8433.3|8434.9|8433.7|8433.6|8432.4|90
1721932200000|2024-07-25 18:30:00|8434.9|8433.4|8435.3|8433.8|8435.5|8434.2|8434.7|8433.2|74
1721932500000|2024-07-25 18:35:00|8435.2|8433.7|8434.5|8433.6|8435.3|8434|8434.4|8433.3|52
1721932800000|2024-07-25 18:40:00|8434.6|8433.7|8434.9|8433.4|8435.4|8434.1|8434.4|8433.2|106
1721933100000|2024-07-25 18:45:00|8434.8|8433.3|8435.5|8434.6|8435.8|8434.6|8434.6|8433.3|97
1721933400000|2024-07-25 18:50:00|8435.6|8434.7|8436|8434.5|8436.1|8434.9|8435.2|8434|105
1721933700000|2024-07-25 18:55:00|8436.1|8434.6|8436.6|8435.1|8436.7|8435.2|8435.4|8434.2|132
1721934000000|2024-07-25 19:00:00|8436.5|8435|8437.6|8436.1|8437.7|8436.4|8436.1|8434.7|123
1721934300000|2024-07-25 19:05:00|8437.7|8436.2|8438.3|8436.8|8438.4|8436.9|8437|8435.8|109
1721934600000|2024-07-25 19:10:00|8438.4|8436.9|8439.3|8438.4|8439.6|8438.4|8437.9|8436.6|81
1721934900000|2024-07-25 19:15:00|8439.2|8438.3|8439.6|8438.1|8439.9|8438.4|8439|8437.8|98
1721935200000|2024-07-25 19:20:00|8439.5|8438|8438|8437.1|8439.6|8438.4|8437.5|8436.2|99
1721935500000|2024-07-25 19:25:00|8437.9|8437|8437.6|8436.7|8438.1|8437.2|8436.7|8435.2|109
1721935800000|2024-07-25 19:30:00|8437.5|8436.6|8438.4|8437.5|8438.7|8437.8|8437.2|8436|130
1721936100000|2024-07-25 19:35:00|8438.5|8437.6|8438|8437.1|8439.1|8438|8437.8|8436.7|116
1721936400000|2024-07-25 19:40:00|8438.1|8437.2|8439|8438.1|8439|8438.1|8437.8|8436.6|65
1721936700000|2024-07-25 19:45:00|8438.9|8438|8438.8|8437.9|8439.1|8438.2|8438.5|8437.6|97
1721937000000|2024-07-25 19:50:00|8438.9|8438|8439.6|8438.7|8439.8|8438.7|8438.4|8437.1|96
1721937300000|2024-07-25 19:55:00|8439.5|8438.6|8439.1|8438.2|8440.3|8439.1|8438.7|8437.5|99
1721937600000|2024-07-25 20:00:00|8439.2|8438.3|8440.2|8439.3|8440.4|8439.3|8439|8438.1|61
1721937900000|2024-07-25 20:05:00|8440.3|8439.4|8439.9|8439|8440.4|8439.5|8439.8|8438.6|45
1721938200000|2024-07-25 20:10:00|8440.3|8438.8|8439.2|8438.3|8440.3|8439|8439|8437.7|51
1721938500000|2024-07-25 20:15:00|8439.4|8437.9|8440.4|8438.9|8440.7|8439.4|8439.4|8437.9|51
1721938800000|2024-07-25 20:20:00|8440.5|8439|8440.1|8439.2|8440.5|8439.2|8439.8|8438.5|26
1721939100000|2024-07-25 20:25:00|8440.2|8439.3|8439.6|8438.7|8440.2|8439.3|8439.2|8438.1|45
1721939400000|2024-07-25 20:30:00|8439.5|8438.6|8439.6|8438.1|8440.2|8438.9|8439.5|8438|50
1721939700000|2024-07-25 20:35:00|8439.5|8438|8439.7|8438.2|8440.3|8438.8|8439|8437.7|40
1721940000000|2024-07-25 20:40:00|8439.6|8438.1|8440|8439.1|8440.3|8439.1|8439.3|8438.1|51
1721940300000|2024-07-25 20:45:00|8440.3|8438.8|8440.3|8438.8|8440.5|8439|8440|8438.5|63
1721940600000|2024-07-25 20:50:00|8440.2|8438.7|8439.9|8438.4|8440.4|8438.9|8439.7|8438.2|56
1721940900000|2024-07-25 20:55:00|8440.5|8438.1|8441.1|8437.5|8441.9|8438.6|8440.2|8437.4|99
1721941200000|2024-07-25 21:00:00|8443.8|8431.9|8440.4|8428.5|8443.8|8431.9|8439.7|8427.8|32
1721941500000|2024-07-25 21:05:00|8440.6|8428.7|8443.6|8431.7|8444.1|8432.2|8440.4|8428.5|53
1721941800000|2024-07-25 21:10:00|8443.7|8431.8|8444.4|8432.5|8444.4|8432.5|8442.9|8431|44
1721942100000|2024-07-25 21:15:00|8444.3|8432.4|8442.5|8430.6|8444.3|8432.4|8441.6|8429.7|65
1721942400000|2024-07-25 21:20:00|8442.7|8430.8|8442.5|8430.6|8442.8|8430.9|8442.5|8430.6|27
1721942700000|2024-07-25 21:25:00|8442.6|8430.7|8443.3|8431.4|8443.4|8431.5|8442.2|8430.3|27
1721943000000|2024-07-25 21:30:00|8443.1|8431.2|8442.3|8434.8|8443.3|8434.8|8442.2|8431|34
1721943300000|2024-07-25 21:35:00|8442.4|8434.7|8442.4|8434.9|8443.4|8435|8442|8431.3|35
1721943600000|2024-07-25 21:40:00|8442.3|8435|8443.2|8431.3|8443.5|8435|8442.2|8431.2|36
1721943900000|2024-07-25 21:45:00|8443.3|8431.4|8443|8431.1|8443.5|8435|8442.3|8431.1|24
1721944200000|2024-07-25 21:50:00|8442.9|8431|8442.3|8430.4|8443.4|8431.5|8442.1|8430.2|69
1721944500000|2024-07-25 21:55:00|8442.4|8430.5|8442.3|8430.4|8443.4|8434.4|8440.5|8428.6|135
1721944800000|2024-07-25 22:00:00|8441.8|8429.9|8439.5|8437.1|8445.1|8437.4|8438.5|8429.9|189
1721945100000|2024-07-25 22:05:00|8439.1|8437.6|8439|8437.5|8439.3|8437.8|8438.7|8437.2|28
1721945400000|2024-07-25 22:10:00|8439.1|8437.6|8439.5|8438|8439.5|8438|8438|8436.5|39
1721945700000|2024-07-25 22:15:00|8439.4|8437.9|8439.4|8437.9|8439.7|8438.2|8439.1|8437.6|41
1721946000000|2024-07-25 22:20:00|8439.6|8438.1|8439.6|8438.1|8439.9|8438.6|8439.5|8438|30
1721946300000|2024-07-25 22:25:00|8439.5|8438|8439.2|8437.7|8439.7|8438.2|8439.2|8437.7|35
1721946600000|2024-07-25 22:30:00|8439.3|8437.8|8439.6|8438.1|8439.6|8438.1|8439.1|8437.6|24
1721946900000|2024-07-25 22:35:00|8439.5|8438|8439.9|8438.4|8439.9|8438.4|8439.3|8438|15
1721947200000|2024-07-25 22:40:00|8439.8|8438.3|8439.7|8438.2|8439.9|8438.4|8439.3|8437.8|14
1721947500000|2024-07-25 22:45:00|8439.9|8438.4|8440|8438.5|8440|8438.5|8439.3|8437.8|53
1721947800000|2024-07-25 22:50:00|8440.1|8438.6|8439.9|8438.4|8440.1|8438.9|8439.7|8438.3|16
1721948100000|2024-07-25 22:55:00|8440|8438.5|8440|8438.5|8440.2|8438.9|8439.8|8438.3|21
1721948400000|2024-07-25 23:00:00|8440.2|8438.7|8440.3|8438.8|8440.5|8439|8439.9|8438.4|50
1721948700000|2024-07-25 23:05:00|8440.4|8438.9|8440.3|8438.8|8440.5|8439|8440|8438.5|32
1721949000000|2024-07-25 23:10:00|8440.4|8438.9|8440.2|8438.7|8440.6|8439.1|8440.2|8438.7|57
1721949300000|2024-07-25 23:15:00|8440.3|8438.8|8439.9|8438.4|8440.4|8438.9|8439.8|8438.3|45
1721949600000|2024-07-25 23:20:00|8440|8438.5|8440.5|8439|8440.6|8439.1|8439.7|8438.2|35
1721949900000|2024-07-25 23:25:00|8440.6|8439.1|8440.8|8439.3|8440.8|8439.3|8440.3|8438.8|56
1721950200000|2024-07-25 23:30:00|8440.7|8439.2|8440.5|8439|8440.8|8439.3|8440.2|8438.7|35
1721950500000|2024-07-25 23:35:00|8440.6|8439.1|8440.6|8439.1|8440.8|8439.4|8440.3|8438.8|57
1721950800000|2024-07-25 23:40:00|8440.7|8439.2|8440.6|8439.7|8440.9|8439.7|8440.4|8439.2|25
1721951100000|2024-07-25 23:45:00|8440.9|8439.4|8441.5|8440|8441.6|8440.1|8440.9|8439.4|28
1721951400000|2024-07-25 23:50:00|8441.4|8439.9|8440.9|8439.4|8441.4|8439.9|8440.8|8439.4|30
1721951700000|2024-07-25 23:55:00|8441|8439.5|8441.6|8440.7|8441.9|8440.7|8440.9|8439.5|34
1721952000000|2024-07-26 00:00:00|8441.4|8440.5|8441.6|8440.1|8442.4|8441.2|8441.3|8440|94
1721952300000|2024-07-26 00:05:00|8441.3|8440.4|8441|8440.1|8441.7|8440.5|8440.6|8439.6|69
1721952600000|2024-07-26 00:10:00|8441.1|8440.2|8441|8440.1|8441.4|8440.4|8440.7|8439.6|52
1721952900000|2024-07-26 00:15:00|8440.9|8440|8441|8440.1|8441.6|8440.7|8440.9|8439.9|48
1721953200000|2024-07-26 00:20:00|8441.2|8439.7|8442.2|8440.7|8442.2|8440.7|8440.6|8439.5|50
1721953500000|2024-07-26 00:25:00|8442.3|8440.8|8441.9|8440.4|8442.3|8441|8441.5|8440.3|52
1721953800000|2024-07-26 00:30:00|8442|8440.5|8441.9|8440.4|8442.1|8440.6|8441.8|8440.3|82
1721954100000|2024-07-26 00:35:00|8442|8440.5|8441.8|8440.3|8442.2|8440.9|8441.7|8440.2|49
1721954400000|2024-07-26 00:40:00|8441.9|8440.4|8442|8440.5|8442.1|8440.9|8441.4|8440.1|64
1721954700000|2024-07-26 00:45:00|8441.9|8440.4|8441.9|8441|8442.5|8441.1|8441.6|8440.4|46
1721955000000|2024-07-26 00:50:00|8442.3|8440.8|8442.9|8441.4|8443|8441.8|8442.1|8440.7|71
1721955300000|2024-07-26 00:55:00|8443.1|8441.6|8442.9|8441.4|8443.3|8441.9|8442.4|8441.1|86
1721955600000|2024-07-26 01:00:00|8443|8441.5|8442.9|8441.4|8443|8441.8|8442.3|8441.1|67
1721955900000|2024-07-26 01:05:00|8442.6|8441.7|8442.5|8441.6|8443.2|8442.2|8442.5|8441.6|70
1721956200000|2024-07-26 01:10:00|8443|8441.5|8443.8|8442.3|8443.8|8442.7|8443|8441.5|61
1721956500000|2024-07-26 01:15:00|8443.5|8442|8443.2|8441.7|8444.3|8442.8|8442.9|8441.5|81
1721956800000|2024-07-26 01:20:00|8443.1|8441.6|8443.1|8441.6|8443.3|8442.1|8442.8|8441.5|39
1721957100000|2024-07-26 01:25:00|8442.8|8441.3|8443.4|8441.9|8443.4|8442|8442.5|8441.3|47
1721957400000|2024-07-26 01:30:00|8443.3|8441.8|8443.1|8441.6|8443.5|8442.1|8442.7|8441.4|55
1721957700000|2024-07-26 01:35:00|8443.2|8441.7|8443|8441.5|8443.4|8442|8442.3|8441|67
1721958000000|2024-07-26 01:40:00|8443.1|8441.6|8442.5|8441.6|8443.3|8442.2|8442.5|8441.3|48
1721958300000|2024-07-26 01:45:00|8442.9|8441.4|8442.9|8442|8443.2|8442|8442.4|8441.4|65
1721958600000|2024-07-26 01:50:00|8443|8442.1|8442.9|8442|8443.6|8442.1|8442.8|8441.4|73
1721958900000|2024-07-26 01:55:00|8443|8442.1|8442.1|8440.6|8443|8442.1|8442.1|8440.6|76
1721959200000|2024-07-26 02:00:00|8442|8440.5|8442.2|8440.7|8442.3|8441.1|8441.8|8440.4|61
1721959500000|2024-07-26 02:05:00|8442.1|8440.6|8442.2|8440.7|8442.3|8440.8|8441.6|8440.1|56
1721959800000|2024-07-26 02:10:00|8442.1|8440.6|8441.8|8440.9|8442.4|8440.9|8441.8|8440.5|67
1721960100000|2024-07-26 02:15:00|8442.1|8440.6|8442.2|8440.7|8442.4|8440.9|8441.9|8440.4|40
1721960400000|2024-07-26 02:20:00|8442.3|8440.8|8442.5|8441|8442.6|8441.1|8442|8440.5|50
1721960700000|2024-07-26 02:25:00|8442.4|8440.9|8442.6|8441.1|8442.8|8441.3|8442.4|8440.9|49
1721961000000|2024-07-26 02:30:00|8442.5|8441|8441.1|8439.6|8442.6|8441.4|8440.9|8439.4|67
1721961300000|2024-07-26 02:35:00|8441.2|8439.7|8441|8440.1|8441.5|8440.3|8440.9|8439.5|46
1721961600000|2024-07-26 02:40:00|8440.7|8439.8|8440.9|8439.4|8441.3|8439.8|8440.5|8439.2|62
1721961900000|2024-07-26 02:45:00|8441|8439.5|8441.1|8439.6|8441.4|8440.1|8440.8|8439.5|61
1721962200000|2024-07-26 02:50:00|8441|8439.5|8441.6|8440.1|8441.9|8440.4|8440.7|8439.5|57
1721962500000|2024-07-26 02:55:00|8441.7|8440.2|8441.3|8440.4|8441.8|8440.4|8441.2|8439.7|31
1721962800000|2024-07-26 03:00:00|8441.4|8440.5|8441.1|8440.2|8442.1|8440.8|8441|8440.1|45
1721963100000|2024-07-26 03:05:00|8441|8440.1|8442|8441.1|8442|8441.1|8440.9|8439.7|39
1721963400000|2024-07-26 03:10:00|8441.9|8441|8441.7|8440.2|8442.3|8441.3|8441.7|8440.2|59
1721963700000|2024-07-26 03:15:00|8441.8|8440.3|8441.5|8440|8441.9|8440.6|8441.1|8439.9|67
1721964000000|2024-07-26 03:20:00|8441.4|8439.9|8441.3|8440.4|8441.7|8440.5|8441.2|8439.9|37
1721964300000|2024-07-26 03:25:00|8441.4|8440.5|8441.6|8440.1|8441.7|8440.5|8441.3|8440|28
1721964600000|2024-07-26 03:30:00|8441.7|8440.2|8441.1|8439.6|8441.8|8440.7|8441|8439.5|55
1721964900000|2024-07-26 03:35:00|8441|8439.5|8441.1|8439.6|8441.3|8440.2|8440.7|8439.5|39
1721965200000|2024-07-26 03:40:00|8441.2|8439.7|8440.7|8439.8|8441.5|8440.2|8440.7|8439.5|24
1721965500000|2024-07-26 03:45:00|8440.6|8439.7|8440.9|8440|8441.2|8440.1|8440.6|8439.1|28
1721965800000|2024-07-26 03:50:00|8441|8439.5|8441.6|8440.7|8441.9|8440.7|8440.9|8439.4|37
1721966100000|2024-07-26 03:55:00|8441.5|8440.6|8441.7|8440.2|8441.9|8440.7|8441.5|8440.1|20
1721966400000|2024-07-26 04:00:00|8441.6|8440.1|8441.6|8440.1|8441.6|8440.1|8441.3|8439.8|52
1721966700000|2024-07-26 04:05:00|8441.7|8440.2|8441.3|8440.4|8441.9|8440.6|8441.3|8440|23
1721967000000|2024-07-26 04:10:00|8441.4|8440.5|8440.9|8440|8441.6|8440.5|8440.8|8439.9|26
1721967300000|2024-07-26 04:15:00|8440.7|8439.8|8441.2|8440.3|8441.4|8440.3|8440.5|8439.6|42
1721967600000|2024-07-26 04:20:00|8441.5|8440|8442.1|8440.6|8442.2|8440.7|8441.4|8439.9|26
1721967900000|2024-07-26 04:25:00|8442.3|8440.8|8442.2|8440.7|8442.6|8441.1|8442|8440.5|36
1721968200000|2024-07-26 04:30:00|8442.1|8440.6|8441.3|8439.8|8442.2|8440.7|8440.9|8439.7|45
1721968500000|2024-07-26 04:35:00|8441.4|8439.9|8440.8|8439.3|8441.4|8439.9|8440.4|8438.9|52
1721968800000|2024-07-26 04:40:00|8440.7|8439.2|8440.9|8439.4|8441|8439.5|8440.6|8439.1|39
1721969100000|2024-07-26 04:45:00|8440.8|8439.3|8441|8439.5|8441.1|8439.8|8440.5|8439.3|37
1721969400000|2024-07-26 04:50:00|8441.1|8439.6|8441.4|8439.9|8441.4|8440.1|8440.8|8439.6|16
1721969700000|2024-07-26 04:55:00|8441.3|8439.8|8441.7|8440.2|8442|8440.5|8441.1|8439.6|63
1721970000000|2024-07-26 05:00:00|8441.8|8440.3|8441.5|8440.6|8442.1|8440.6|8441.3|8440|64
1721970300000|2024-07-26 05:05:00|8441.4|8440.5|8441.2|8440.3|8441.7|8440.6|8440.9|8440|54
1721970600000|2024-07-26 05:10:00|8441.1|8440.2|8441.2|8440.3|8441.4|8440.3|8440.9|8439.7|32
1721970900000|2024-07-26 05:15:00|8441.1|8440.2|8441.7|8440.2|8441.7|8440.4|8440.8|8439.7|48
1721971200000|2024-07-26 05:20:00|8441.8|8440.3|8442.7|8441.8|8442.8|8441.9|8441|8439.7|56
1721971500000|2024-07-26 05:25:00|8442.6|8441.7|8443|8441.5|8443.2|8442|8442.5|8441.5|30
1721971800000|2024-07-26 05:30:00|8443.2|8441.7|8442.3|8441.4|8443.2|8442|8442.1|8441.2|44
1721972100000|2024-07-26 05:35:00|8442.4|8441.5|8442.6|8441.1|8442.8|8441.6|8442.1|8441|31
1721972400000|2024-07-26 05:40:00|8442.3|8441.4|8442.4|8440.9|8442.7|8441.5|8442.1|8440.8|45
1721972700000|2024-07-26 05:45:00|8442.5|8441|8442.4|8441.5|8442.7|8441.7|8442|8440.7|61
1721973000000|2024-07-26 05:50:00|8442.7|8441.2|8441.6|8440.7|8442.7|8441.2|8441.5|8440.3|35
1721973300000|2024-07-26 05:55:00|8441.9|8441|8441.2|8440.3|8442.2|8441.2|8441.2|8440.1|50
1721973600000|2024-07-26 06:00:00|8441.3|8440.4|8440.4|8439.5|8442.3|8441.1|8440.4|8439.5|143
1721973900000|2024-07-26 06:05:00|8440.7|8439.2|8441.8|8440.3|8442.2|8441|8440.7|8439.2|124
1721974200000|2024-07-26 06:10:00|8441.7|8440.2|8440|8439.1|8441.8|8440.4|8439.4|8437.9|135
1721974500000|2024-07-26 06:15:00|8439.9|8439|8439.6|8438.7|8440.5|8439.2|8438.8|8437.6|122
1721974800000|2024-07-26 06:20:00|8439.5|8438.6|8438.5|8437.6|8440|8439|8438.5|8437.6|105
1721975100000|2024-07-26 06:25:00|8438.7|8437.8|8438.7|8437.2|8439.3|8438|8438.5|8437|74
1721975400000|2024-07-26 06:30:00|8438.5|8437|8438.7|8437.2|8438.7|8437.2|8437.7|8436.3|86
1721975700000|2024-07-26 06:35:00|8438.8|8437.3|8437.9|8436.4|8439|8437.8|8437.7|8436.2|86
1721976000000|2024-07-26 06:40:00|8437.6|8436.7|8438.7|8437.2|8438.9|8437.7|8437.6|8436.4|103
1721976300000|2024-07-26 06:45:00|8438.8|8437.3|8438.2|8436.7|8438.8|8437.6|8437.8|8436.7|71
1721976600000|2024-07-26 06:50:00|8438.3|8436.8|8438.9|8437.4|8439|8437.7|8438.2|8436.8|89
1721976900000|2024-07-26 06:55:00|8438.7|8437.8|8440.3|8438.8|8440.4|8438.9|8438.6|8437.1|91
1721977200000|2024-07-26 07:00:00|8440.2|8438.7|8437.2|8436.3|8440.4|8438.9|8437|8435.7|187
1721977500000|2024-07-26 07:05:00|8437.1|8436.2|8438.3|8437.4|8439|8437.7|8436.4|8434.9|133
1721977800000|2024-07-26 07:10:00|8438.4|8437.5|8436.5|8435.6|8438.8|8437.6|8436.5|8435.6|161
1721978100000|2024-07-26 07:15:00|8436.6|8435.7|8434|8433.1|8437|8435.7|8434|8432.9|175
1721978400000|2024-07-26 07:20:00|8434.1|8433.2|8435.3|8433.8|8436|8435.1|8433.6|8432.1|161
1721978700000|2024-07-26 07:25:00|8435.2|8433.7|8433.1|8431.6|8435.5|8434|8432.5|8431.1|185
1721979000000|2024-07-26 07:30:00|8433.2|8431.7|8434.7|8433.8|8435.5|8434.5|8432.9|8431.7|194
1721979300000|2024-07-26 07:35:00|8434.6|8433.7|8433.3|8431.8|8435.8|8434.6|8433.3|8431.8|194
1721979600000|2024-07-26 07:40:00|8432.7|8431.3|8433.3|8431.8|8433.8|8432.8|8432.7|8431.2|157
1721979900000|2024-07-26 07:45:00|8433.1|8432.2|8434.5|8433|8434.7|8433.4|8432.6|8431.4|136
1721980200000|2024-07-26 07:50:00|8434.6|8433.1|8434.5|8433.6|8434.8|8433.9|8433.5|8432.6|127
1721980500000|2024-07-26 07:55:00|8434.2|8433.3|8434.4|8433.5|8435|8433.8|8433.5|8432.4|209
1721980800000|2024-07-26 08:00:00|8434.6|8433.1|8433.2|8432.3|8434.7|8433.6|8432.8|8431.4|147
1721981100000|2024-07-26 08:05:00|8432.9|8432|8432.5|8431.6|8433.8|8432.9|8431.8|8430.5|159
1721981400000|2024-07-26 08:10:00|8432.6|8431.7|8431.8|8430.9|8433|8432.1|8431.6|8430.7|121
1721981700000|2024-07-26 08:15:00|8431.9|8431|8432.7|8431.8|8433.4|8432.5|8431.8|8430.6|133
1721982000000|2024-07-26 08:20:00|8432.8|8431.9|8431.2|8429.7|8433.2|8432.1|8430.7|8429.7|160
1721982300000|2024-07-26 08:25:00|8431.3|8429.8|8433.2|8431.7|8433.2|8432.1|8430.8|8429.6|187
1721982600000|2024-07-26 08:30:00|8433.3|8431.8|8431.4|8430.5|8433.4|8432.1|8430.5|8429.6|162
1721982900000|2024-07-26 08:35:00|8431.5|8430.6|8430.8|8429.9|8431.9|8430.6|8430.2|8429|149
1721983200000|2024-07-26 08:40:00|8430.7|8429.8|8429.7|8428.8|8431.5|8430.5|8429.7|8428.8|119
1721983500000|2024-07-26 08:45:00|8429.6|8428.7|8431|8430.1|8431|8430.1|8428.5|8427.6|99
1721983800000|2024-07-26 08:50:00|8431.1|8430.2|8432.5|8431.6|8432.5|8431.6|8430.8|8429.9|161
1721984100000|2024-07-26 08:55:00|8433.2|8431.7|8435.2|8433.7|8435.5|8434.4|8432.9|8431.7|174
1721984400000|2024-07-26 09:00:00|8435.3|8433.8|8434.2|8433.3|8435.6|8434.3|8434.1|8433.1|140
1721984700000|2024-07-26 09:05:00|8433.9|8433|8434.6|8433.7|8435.3|8434.3|8433.9|8432.7|92
1721985000000|2024-07-26 09:10:00|8434.5|8433.6|8434.7|8433.8|8435.7|8434.2|8434.1|8433.2|94
1721985300000|2024-07-26 09:15:00|8434.9|8434|8435|8433.5|8435.9|8435|8434.6|8433.5|99
1721985600000|2024-07-26 09:20:00|8434.9|8433.4|8435.2|8434.3|8435.8|8434.5|8434.7|8433.4|116
1721985900000|2024-07-26 09:25:00|8435.3|8434.4|8434.6|8433.7|8435.3|8434.4|8433.9|8432.7|83
1721986200000|2024-07-26 09:30:00|8434.7|8433.8|8435.2|8434.3|8435.4|8434.5|8433.7|8432.5|114
1721986500000|2024-07-26 09:35:00|8435.1|8434.2|8435.7|8434.8|8435.9|8435|8434.4|8433.5|105
1721986800000|2024-07-26 09:40:00|8435.8|8434.9|8435.5|8434.6|8436.5|8435.6|8435.2|8434.2|90
1721987100000|2024-07-26 09:45:00|8435.7|8434.8|8436.2|8434.7|8436.7|8435.8|8435.1|8434.2|95
1721987400000|2024-07-26 09:50:00|8436.1|8434.6|8436.1|8435.2|8437.2|8436|8435.5|8434.5|111
1721987700000|2024-07-26 09:55:00|8436|8435.1|8434.8|8433.9|8436.5|8435.4|8434.5|8433.3|88
1721988000000|2024-07-26 10:00:00|8434.9|8434|8434.9|8434|8436.2|8435.1|8434.7|8433.8|111
1721988300000|2024-07-26 10:05:00|8434.8|8433.9|8434.6|8433.7|8435|8434.1|8434.5|8433.2|76
1721988600000|2024-07-26 10:10:00|8434.7|8433.8|8439.9|8438.4|8440.1|8438.6|8434.6|8433.7|159
1721988900000|2024-07-26 10:15:00|8440|8438.5|8438.7|8437.8|8440|8438.7|8438.4|8437.5|108
1721989200000|2024-07-26 10:20:00|8438.8|8437.9|8436.4|8435.5|8438.8|8437.9|8435.8|8434.7|113
1721989500000|2024-07-26 10:25:00|8436.6|8435.1|8434.9|8434|8436.8|8435.5|8434.6|8433.5|97
1721989800000|2024-07-26 10:30:00|8435|8434.1|8435.3|8434.4|8435.8|8434.9|8434.9|8434|112
1721990100000|2024-07-26 10:35:00|8435.2|8434.3|8435.7|8434.8|8435.8|8434.9|8434.8|8433.9|84
1721990400000|2024-07-26 10:40:00|8435.6|8434.7|8435.4|8434.5|8436.9|8436|8435.3|8434.4|119
1721990700000|2024-07-26 10:45:00|8435.2|8434.3|8435.3|8434.4|8435.9|8435|8434.8|8433.9|78
1721991000000|2024-07-26 10:50:00|8435.4|8434.5|8435.1|8434.2|8436.4|8435.5|8434.9|8433.9|116
1721991300000|2024-07-26 10:55:00|8435.2|8434.3|8434|8433.1|8436.4|8435.2|8433.5|8432.6|140
1721991600000|2024-07-26 11:00:00|8434.1|8433.2|8434.8|8433.9|8435.1|8434.2|8433|8432.1|206
1721991900000|2024-07-26 11:05:00|8434.5|8433.6|8435|8434.1|8435.7|8434.6|8434.2|8432.9|121
1721992200000|2024-07-26 11:10:00|8435.1|8434.2|8436.8|8435.3|8437|8436.1|8435|8433.9|130
1721992500000|2024-07-26 11:15:00|8436.5|8435.6|8436.5|8435.6|8437.6|8436.5|8436.1|8435.2|112
1721992800000|2024-07-26 11:20:00|8436.4|8435.5|8437|8436.1|8437.5|8436.6|8436.3|8435.4|87
1721993100000|2024-07-26 11:25:00|8436.9|8436|8438.5|8437.6|8438.6|8437.7|8436.9|8436|80
1721993400000|2024-07-26 11:30:00|8438.6|8437.7|8438.3|8437.4|8439.4|8438.5|8438.3|8437.4|88
1721993700000|2024-07-26 11:35:00|8438.4|8437.5|8438.1|8437.2|8438.9|8438|8437.5|8436.6|80
1721994000000|2024-07-26 11:40:00|8438.2|8437.3|8438.3|8437.4|8439.4|8438.1|8437.9|8437|109
1721994300000|2024-07-26 11:45:00|8438.4|8437.5|8438.7|8437.2|8438.8|8437.8|8438.1|8436.6|73
1721994600000|2024-07-26 11:50:00|8438.8|8437.3|8439.5|8438.6|8439.5|8438.6|8437.9|8436.7|91
1721994900000|2024-07-26 11:55:00|8439.9|8439|8438|8437.1|8440.6|8439.3|8438|8436.8|149
1721995200000|2024-07-26 12:00:00|8438.1|8437.2|8438.4|8437.5|8439.3|8438.4|8438|8437.1|118
1721995500000|2024-07-26 12:05:00|8438.3|8437.4|8438.5|8437.6|8438.6|8437.7|8437.2|8436.3|116
1721995800000|2024-07-26 12:10:00|8438.4|8437.5|8440.1|8439.2|8440.7|8439.5|8438.1|8437.2|101
1721996100000|2024-07-26 12:15:00|8440.4|8438.9|8442.4|8441.5|8442.5|8441.6|8440|8438.8|130
1721996400000|2024-07-26 12:20:00|8442.2|8441.3|8441.8|8440.9|8443.8|8442.9|8441.8|8440.9|202
1721996700000|2024-07-26 12:25:00|8441.7|8440.8|8444.4|8435.7|8444.4|8441.3|8439.7|8435.7|253
1721997000000|2024-07-26 12:30:00|8443.8|8435.9|8440.6|8439.1|8445.2|8440|8439.7|8434.4|718
1721997300000|2024-07-26 12:35:00|8440.7|8439.2|8441.2|8440.3|8441.8|8440.8|8440.1|8438.8|252
1721997600000|2024-07-26 12:40:00|8441.1|8440.2|8440.5|8439.6|8442.1|8441.2|8440.4|8439.5|259
1721997900000|2024-07-26 12:45:00|8440.6|8439.7|8439.9|8439|8440.8|8439.9|8439|8438|221
1721998200000|2024-07-26 12:50:00|8439.7|8438.8|8440.9|8440|8441.1|8440.2|8439.3|8438.4|178
1721998500000|2024-07-26 12:55:00|8441|8440.1|8441.3|8440.4|8441.7|8440.8|8440.8|8439.9|138
1721998800000|2024-07-26 13:00:00|8441.4|8440.5|8441.3|8440.4|8441.4|8440.5|8439.1|8437.7|156
1721999100000|2024-07-26 13:05:00|8441.2|8440.3|8442.3|8441.4|8442.7|8441.7|8440.9|8440|217
1721999400000|2024-07-26 13:10:00|8442.2|8441.3|8443|8442.1|8443.1|8442.2|8441.9|8441|153
1721999700000|2024-07-26 13:15:00|8442.9|8442|8443|8442.1|8443.4|8442.5|8442.3|8441.1|161
1722000000000|2024-07-26 13:20:00|8442.9|8442|8443.6|8442.7|8444|8443.1|8442|8441.1|172
1722000300000|2024-07-26 13:25:00|8443.5|8442.6|8443.1|8442.2|8443.6|8442.7|8442.5|8441.6|101
1722000600000|2024-07-26 13:30:00|8443|8442.1|8443.1|8442.2|8444|8443.1|8442.3|8441.4|174
1722000900000|2024-07-26 13:35:00|8443|8442.1|8442.6|8441.7|8443.6|8442.6|8442.5|8441.3|168
1722001200000|2024-07-26 13:40:00|8442.5|8441.6|8442.2|8441.3|8442.6|8441.7|8441.5|8440.5|151
1722001500000|2024-07-26 13:45:00|8442.1|8441.2|8442.4|8441.5|8442.6|8441.7|8440.9|8440|133
1722001800000|2024-07-26 13:50:00|8442.5|8441.6|8443|8442.1|8444.2|8443.3|8442.1|8441.2|165
1722002100000|2024-07-26 13:55:00|8442.9|8442|8445.9|8442.1|8445.9|8443.5|8442.7|8441.8|168
1722002400000|2024-07-26 14:00:00|8446.1|8442|8445.4|8444.5|8446.8|8445.2|8443.8|8442|238
1722002700000|2024-07-26 14:05:00|8445.3|8444.4|8446.2|8445.3|8446.5|8445.6|8445.3|8444|226
1722003000000|2024-07-26 14:10:00|8446.1|8445.2|8448.8|8447.9|8448.9|8448|8444.8|8443.9|220
1722003300000|2024-07-26 14:15:00|8448.7|8447.8|8450.1|8448.6|8450.1|8448.6|8447.4|8446.1|264
1722003600000|2024-07-26 14:20:00|8450|8448.5|8448.6|8447.7|8450.3|8449|8448.4|8447.5|234
1722003900000|2024-07-26 14:25:00|8448.5|8447.6|8447|8445.5|8448.8|8447.7|8446|8445|253
1722004200000|2024-07-26 14:30:00|8447.1|8445.6|8445.5|8444.6|8447.8|8446.7|8445.4|8443.9|263
1722004500000|2024-07-26 14:35:00|8445.4|8444.5|8444.4|8443.5|8446.5|8445.4|8444.2|8443.3|237
1722004800000|2024-07-26 14:40:00|8444.3|8443.4|8445.2|8444.3|8446.5|8445.2|8444.2|8443|255
1722005100000|2024-07-26 14:45:00|8445.1|8444.2|8446.2|8445.3|8446.2|8445.3|8444.8|8443.6|224
1722005400000|2024-07-26 14:50:00|8446.4|8445.5|8446.1|8445.2|8447.1|8446|8444.9|8444|246
1722005700000|2024-07-26 14:55:00|8446.2|8445.3|8446.5|8445.6|8447.7|8446.3|8445.4|8444.5|272
1722006000000|2024-07-26 15:00:00|8446.6|8445.7|8444.7|8443.8|8447.7|8446.5|8444.4|8443|231
1722006300000|2024-07-26 15:05:00|8444.8|8443.9|8444|8442.5|8445.3|8444.2|8443.3|8442|224
1722006600000|2024-07-26 15:10:00|8444.1|8442.6|8445.9|8444.4|8446|8444.7|8443.6|8442.3|160
1722006900000|2024-07-26 15:15:00|8445.8|8444.3|8443.3|8442.4|8445.9|8444.5|8443.1|8442.2|161
1722007200000|2024-07-26 15:20:00|8443.4|8442.5|8442.5|8441.6|8443.6|8442.5|8442.4|8441.5|139
1722007500000|2024-07-26 15:25:00|8442.4|8441.5|8443.7|8442.8|8444.3|8443.2|8442.4|8441.5|154
1722007800000|2024-07-26 15:30:00|8443.6|8442.7|8444.5|8443.6|8445.1|8444.1|8443.3|8442.4|165
1722008100000|2024-07-26 15:35:00|8444.4|8443.5|8445.2|8444.3|8445.6|8444.7|8444.2|8443.2|112
1722008400000|2024-07-26 15:40:00|8445.3|8444.4|8445.6|8444.7|8446.5|8445.6|8445|8444.1|131
1722008700000|2024-07-26 15:45:00|8445.9|8444.4|8444.3|8442.8|8446.2|8445.1|8444|8442.6|118
1722009000000|2024-07-26 15:50:00|8444.2|8442.7|8443|8442.1|8444.6|8443.5|8442.9|8442|130
1722009300000|2024-07-26 15:55:00|8443.1|8442.2|8442.3|8441.4|8443.4|8442.5|8442|8441.1|69
1722009600000|2024-07-26 16:00:00|8442.4|8441.5|8441.9|8441|8442.4|8441.5|8441.3|8440.4|89
1722009900000|2024-07-26 16:05:00|8442|8441.1|8442|8441.1|8442.6|8441.6|8441.7|8440.7|108
1722010200000|2024-07-26 16:10:00|8441.9|8441|8441.6|8440.7|8442.2|8441.3|8441.5|8440.5|93
1722010500000|2024-07-26 16:15:00|8441.7|8440.8|8441.5|8440.6|8442|8440.9|8440.9|8439.7|116
1722010800000|2024-07-26 16:20:00|8441.6|8440.7|8439.9|8439|8441.6|8440.7|8439.8|8438.7|101
1722011100000|2024-07-26 16:25:00|8440|8439.1|8440.6|8439.7|8440.8|8439.9|8439.6|8438.6|87
1722011400000|2024-07-26 16:30:00|8440.7|8439.8|8440|8439.1|8441.1|8440.1|8439.6|8438.7|69
1722011700000|2024-07-26 16:35:00|8439.9|8439|8441.9|8440.4|8442.5|8441|8439.9|8439|129
1722012000000|2024-07-26 16:40:00|8441.8|8440.3|8441.2|8440.3|8442.8|8441.3|8440.9|8440|99
1722012300000|2024-07-26 16:45:00|8441.1|8440.2|8441.2|8440.3|8442.1|8440.7|8441.1|8439.6|89
1722012600000|2024-07-26 16:50:00|8441.1|8440.2|8440.4|8439.5|8441.8|8440.6|8440.2|8438.8|99
1722012900000|2024-07-26 16:55:00|8440.5|8439.6|8440.3|8438.8|8440.6|8439.7|8439.4|8438.2|76
1722013200000|2024-07-26 17:00:00|8440.1|8438.6|8439.7|8438.8|8441|8439.6|8439.7|8438.6|119
1722013500000|2024-07-26 17:05:00|8439.6|8438.7|8438.8|8437.9|8439.6|8438.7|8438.8|8437.9|52
1722013800000|2024-07-26 17:10:00|8438.9|8438|8438.9|8438|8439.7|8438.4|8438.5|8437.6|62
1722014100000|2024-07-26 17:15:00|8439.2|8437.7|8437.8|8436.9|8439.2|8437.9|8437.7|8436.5|77
1722014400000|2024-07-26 17:20:00|8437.7|8436.8|8438.2|8436.7|8438.2|8437.1|8437.5|8436.3|66
1722014700000|2024-07-26 17:25:00|8437.9|8437|8438.2|8437.3|8438.7|8437.4|8437.8|8436.5|72
1722015000000|2024-07-26 17:30:00|8438.3|8437.4|8437.9|8437|8438.3|8437.4|8437.7|8436.7|45
1722015300000|2024-07-26 17:35:00|8438|8437.1|8438.4|8437.5|8438.9|8437.6|8437.9|8436.7|99
1722015600000|2024-07-26 17:40:00|8438.3|8437.4|8439.3|8438.4|8440.1|8438.7|8438.3|8437.4|139
1722015900000|2024-07-26 17:45:00|8439.2|8438.3|8438.4|8437.5|8439.4|8438.4|8438.4|8437.2|73
1722016200000|2024-07-26 17:50:00|8438.5|8437.6|8438.9|8437.4|8439|8437.6|8438.1|8437|60
1722016500000|2024-07-26 17:55:00|8439|8437.5|8437|8436.1|8439|8437.5|8436.9|8435.7|79
1722016800000|2024-07-26 18:00:00|8437.1|8436.2|8436.9|8435.4|8437.1|8436.2|8436.3|8435.3|45
1722017100000|2024-07-26 18:05:00|8437|8435.5|8436.6|8435.7|8437.1|8436|8436.4|8435.3|73
1722017400000|2024-07-26 18:10:00|8436.7|8435.8|8436.6|8435.7|8437.5|8436.2|8436.5|8435.5|65
1722017700000|2024-07-26 18:15:00|8436.5|8435.6|8436.4|8434.9|8436.7|8435.8|8435.6|8434.3|72
1722018000000|2024-07-26 18:20:00|8436.3|8434.8|8436.7|8435.8|8437.1|8435.9|8436|8434.7|52
1722018300000|2024-07-26 18:25:00|8436.6|8435.7|8436.6|8435.1|8436.8|8435.9|8436.2|8435.1|41
1722018600000|2024-07-26 18:30:00|8436.7|8435.2|8435.1|8434.2|8436.8|8435.4|8435|8434.1|63
1722018900000|2024-07-26 18:35:00|8435.4|8433.9|8435.2|8433.7|8435.7|8434.7|8434.7|8433.4|60
1722019200000|2024-07-26 18:40:00|8434.9|8434|8435.4|8433.9|8435.4|8434.5|8434.7|8433.3|99
1722019500000|2024-07-26 18:45:00|8435.3|8433.8|8434.3|8433.4|8435.4|8433.9|8434.2|8432.7|131
1722019800000|2024-07-26 18:50:00|8434.4|8433.5|8435|8434.1|8435.5|8434.4|8434.3|8433.3|83
1722020100000|2024-07-26 18:55:00|8435.1|8434.2|8434.9|8434|8435.4|8434.3|8434.6|8433.6|89
1722020400000|2024-07-26 19:00:00|8435|8434.1|8435.3|8434.4|8436.1|8434.6|8434.9|8433.9|104
1722020700000|2024-07-26 19:05:00|8435.5|8434.6|8435.4|8433.9|8435.8|8434.7|8435|8433.8|71
1722021000000|2024-07-26 19:10:00|8435.3|8433.8|8435.5|8434|8436|8434.5|8435.3|8433.8|78
1722021300000|2024-07-26 19:15:00|8435.6|8434.1|8435.8|8434.3|8435.8|8434.4|8435.2|8433.7|83
1722021600000|2024-07-26 19:20:00|8435.7|8434.2|8435.3|8433.8|8435.7|8434.4|8435|8433.8|78
1722021900000|2024-07-26 19:25:00|8435.4|8433.9|8435.1|8434.2|8435.5|8434.4|8435.1|8433.7|51
1722022200000|2024-07-26 19:30:00|8435|8434.1|8434.2|8433.3|8435.3|8434.1|8434.1|8432.7|105
1722022500000|2024-07-26 19:35:00|8434.5|8433|8434.7|8433.2|8434.9|8433.4|8434.5|8433|72
1722022800000|2024-07-26 19:40:00|8434.6|8433.1|8435|8433.5|8435.2|8433.7|8434.4|8432.9|62
1722023100000|2024-07-26 19:45:00|8435.1|8433.6|8434.1|8432.6|8435.3|8433.8|8434|8432.5|70
1722023400000|2024-07-26 19:50:00|8434.2|8432.7|8434.6|8433.1|8434.7|8433.2|8433.6|8432.3|97
1722023700000|2024-07-26 19:55:00|8434.7|8433.2|8435|8433.5|8435.4|8433.9|8434.6|8433.1|82
1722024000000|2024-07-26 20:00:00|8434.7|8433.2|8435.3|8433.8|8435.3|8433.8|8434.6|8433.1|78
1722024300000|2024-07-26 20:05:00|8435.4|8433.9|8434.5|8433|8435.4|8433.9|8434.5|8433|54
1722024600000|2024-07-26 20:10:00|8434.4|8432.9|8434.7|8433.2|8434.8|8433.3|8434.2|8432.7|47
1722024900000|2024-07-26 20:15:00|8434.8|8433.3|8434.4|8432.9|8434.9|8433.4|8434.3|8432.8|80
1722025200000|2024-07-26 20:20:00|8434.3|8432.8|8434.2|8432.7|8434.3|8432.8|8433.9|8432.4|37
1722025500000|2024-07-26 20:25:00|8434.3|8432.8|8433.7|8432.2|8434.6|8433.1|8433.6|8432.1|54
1722025800000|2024-07-26 20:30:00|8433.8|8432.3|8434.3|8432.8|8434.4|8432.9|8433.7|8432.2|63
1722026100000|2024-07-26 20:35:00|8434.2|8432.7|8434.6|8433.1|8434.7|8433.2|8434.1|8432.6|58
1722026400000|2024-07-26 20:40:00|8434.5|8433|8435.1|8433.6|8435.1|8433.6|8434.4|8432.9|102
1722026700000|2024-07-26 20:45:00|8435|8433.5|8435|8433.5|8435.1|8433.6|8434.9|8433.4|57
1722027000000|2024-07-26 20:50:00|8434.9|8433.4|8437.2|8435.7|8437.5|8436|8434.9|8433.4|138
1722027300000|2024-07-26 20:55:00|8437.7|8435.3|8443.9|8432.2|8444.2|8437.4|8437.7|8431.8|335
1722196800000|2024-07-28 20:00:00|8453.1|8438|8453.7|8439.5|8456.8|8439.5|8453.1|8435.9|10
1722197100000|2024-07-28 20:05:00|8452.9|8438.8|8452.9|8438.7|8452.9|8440|8452.9|8438.7|5
1722197400000|2024-07-28 20:10:00|8452.4|8438.4|8453.5|8439.3|8456.9|8440.1|8451.8|8437.7|21
1722197700000|2024-07-28 20:15:00|8454.3|8439.5|8454.3|8437.6|8457.1|8440.3|8454.3|8437.6|13
1722198000000|2024-07-28 20:20:00|8453.3|8436.8|8449.3|8432.8|8453.3|8437|8447.5|8429.2|26
1722198300000|2024-07-28 20:25:00|8449.8|8432.7|8448.8|8431.5|8449.8|8432.7|8446.5|8429|19
1722198600000|2024-07-28 20:30:00|8449.1|8431.6|8446.1|8433|8450.5|8433|8446.1|8431.2|16
1722198900000|2024-07-28 20:35:00|8447.8|8431.8|8450.1|8433.3|8453.1|8433.3|8447.8|8430.6|10
1722199200000|2024-07-28 20:40:00|8450.4|8433.7|8450.8|8433.7|8451.7|8433.7|8448.6|8432.9|7
1722199500000|2024-07-28 20:45:00|8451.3|8433.5|8450.7|8434.9|8451.9|8435.2|8450.7|8433.5|15
1722199800000|2024-07-28 20:50:00|8450.8|8432.8|8452|8431.9|8452.4|8434.9|8448.7|8431.7|11
1722200100000|2024-07-28 20:55:00|8452.5|8431.5|8450|8430.2|8452.5|8431.6|8450|8430.2|13
1722200400000|2024-07-28 21:00:00|8450.7|8432.7|8448.2|8432.1|8454.6|8433.1|8447.6|8429.3|23
1722200700000|2024-07-28 21:05:00|8449.5|8432.2|8449.4|8429.5|8450.2|8432.3|8448.2|8429|39
1722201000000|2024-07-28 21:10:00|8450.5|8429.2|8450.5|8429.8|8450.5|8430.8|8447.4|8428.5|29
1722201300000|2024-07-28 21:15:00|8450.3|8429.9|8448.8|8430.2|8451.2|8430.2|8448.8|8427.7|45
1722201600000|2024-07-28 21:20:00|8447.8|8430.1|8445.4|8433.5|8449.7|8434.2|8445.4|8429.5|59
1722201900000|2024-07-28 21:25:00|8445.5|8433.6|8443.9|8432|8445.7|8434.9|8443.5|8431.6|42
1722202200000|2024-07-28 21:30:00|8444|8432.1|8444|8432.1|8445.4|8433.5|8442.6|8430.7|80
1722202500000|2024-07-28 21:35:00|8444.1|8432.2|8443.5|8431.6|8444.7|8432.8|8441.6|8429.7|99
1722202800000|2024-07-28 21:40:00|8443.6|8431.7|8442.6|8430.7|8444.2|8432.3|8440.3|8428.4|106
1722203100000|2024-07-28 21:45:00|8441.9|8430|8441.4|8430.8|8442.7|8431.1|8440.9|8429.1|178
1722203400000|2024-07-28 21:50:00|8441.5|8429.8|8440.6|8428.7|8442.8|8431.4|8440|8428.7|209
1722203700000|2024-07-28 21:55:00|8440.5|8428.6|8443.3|8431.4|8443.3|8431.4|8438.5|8426.6|107
1722204000000|2024-07-28 22:00:00|8444.7|8432.8|8440|8436.7|8444.8|8436.7|8437.9|8429.6|248
1722204300000|2024-07-28 22:05:00|8439.6|8437.1|8438.6|8437.1|8439.6|8437.7|8438.2|8436.7|39
1722204600000|2024-07-28 22:10:00|8438.7|8437.2|8438.7|8437.2|8438.7|8437.2|8437.8|8436.3|50
1722204900000|2024-07-28 22:15:00|8438.5|8437|8438.5|8437|8439.3|8437.8|8438.4|8436.9|54
1722205200000|2024-07-28 22:20:00|8438.7|8437.2|8438.3|8436.8|8438.7|8437.2|8438.2|8436.7|40
1722205500000|2024-07-28 22:25:00|8438.4|8436.9|8437.9|8436.4|8438.4|8436.9|8437.9|8436.4|37
1722205800000|2024-07-28 22:30:00|8438|8436.5|8437.8|8436.3|8438.2|8436.7|8437.6|8436.1|41
1722206100000|2024-07-28 22:35:00|8437.6|8436.1|8437.5|8436|8437.8|8436.3|8437.4|8435.9|34
1722206400000|2024-07-28 22:40:00|8437.6|8436.1|8437.6|8436.1|8437.8|8436.3|8437.3|8435.8|30
1722206700000|2024-07-28 22:45:00|8437.5|8436|8437.9|8436.4|8438|8436.7|8437.3|8435.8|42
1722207000000|2024-07-28 22:50:00|8437.8|8436.3|8437.3|8435.8|8438.1|8437|8437.3|8435.8|39
1722207300000|2024-07-28 22:55:00|8437.4|8435.9|8437.2|8435.7|8437.6|8436.1|8437|8435.5|40
1722207600000|2024-07-28 23:00:00|8437|8435.5|8436.8|8435.3|8437.3|8435.8|8436.7|8435.2|30
1722207900000|2024-07-28 23:05:00|8436.7|8435.2|8436.4|8434.9|8436.8|8435.3|8436.2|8434.7|66
1722208200000|2024-07-28 23:10:00|8436.5|8435|8435.6|8434.1|8436.5|8435|8435.4|8433.9|36
1722208500000|2024-07-28 23:15:00|8435.5|8434|8435.2|8433.7|8435.6|8434.1|8435.1|8433.6|45
1722208800000|2024-07-28 23:20:00|8435.3|8433.8|8435.1|8433.6|8435.3|8433.8|8435.1|8433.6|33
1722209100000|2024-07-28 23:25:00|8435.2|8433.7|8434.6|8433.1|8435.2|8433.7|8434.5|8433|36
1722209400000|2024-07-28 23:30:00|8434.7|8433.2|8435.2|8433.7|8435.2|8433.7|8434.3|8433|44
1722209700000|2024-07-28 23:35:00|8435.1|8433.6|8435|8433.5|8435.5|8434|8435|8433.5|29
1722210000000|2024-07-28 23:40:00|8435.2|8433.7|8434.6|8433.1|8435.3|8433.8|8434.4|8432.9|28
1722210300000|2024-07-28 23:45:00|8434.7|8433.2|8435.1|8434.2|8435.4|8434.2|8434.6|8433.1|45
1722210600000|2024-07-28 23:50:00|8435.4|8433.9|8434.9|8433.4|8435.5|8434|8434.9|8433.4|22
1722210900000|2024-07-28 23:55:00|8434.8|8433.3|8435.2|8434.3|8435.6|8434.4|8434.7|8433.3|44
1722211200000|2024-07-29 00:00:00|8435.5|8434|8436.1|8435.2|8436.6|8435.3|8435.4|8433.9|73
1722211500000|2024-07-29 00:05:00|8436|8435.1|8435.1|8433.6|8436|8435.1|8434.5|8433|75
1722211800000|2024-07-29 00:10:00|8435|8433.5|8434.5|8433|8435|8433.6|8434.2|8433|55
1722212100000|2024-07-29 00:15:00|8434.6|8433.1|8434.2|8432.7|8434.7|8433.5|8434.2|8432.7|42
1722212400000|2024-07-29 00:20:00|8434.4|8432.9|8434.5|8433|8434.8|8433.6|8434.1|8432.6|63
1722212700000|2024-07-29 00:25:00|8434.2|8432.7|8433.3|8432.4|8434.4|8433.2|8433.3|8432.1|81
1722213000000|2024-07-29 00:30:00|8433.7|8432.2|8433|8431.5|8433.7|8432.2|8432.9|8431.4|63
1722213300000|2024-07-29 00:35:00|8433.1|8431.6|8432.6|8431.1|8433.1|8431.6|8432.4|8430.9|64
1722213600000|2024-07-29 00:40:00|8432.5|8431|8432.5|8431|8432.8|8431.3|8432|8430.5|59
1722213900000|2024-07-29 00:45:00|8432.4|8430.9|8432.4|8430.9|8432.9|8431.4|8432.3|8430.8|44
1722214200000|2024-07-29 00:50:00|8432.5|8431|8432.1|8430.6|8433.1|8431.9|8431.7|8430.2|109
1722214500000|2024-07-29 00:55:00|8432.2|8430.7|8431.9|8430.4|8433.3|8431.8|8431.9|8430.4|161
1722214800000|2024-07-29 01:00:00|8432|8430.5|8432.4|8431.5|8432.8|8431.5|8431.9|8430.4|85
1722215100000|2024-07-29 01:05:00|8432.3|8431.4|8433.7|8432.8|8434.4|8433.1|8432.3|8431.4|75
1722215400000|2024-07-29 01:10:00|8433.8|8432.9|8434.1|8432.6|8434.9|8433.4|8433|8431.5|96
1722215700000|2024-07-29 01:15:00|8434|8432.5|8434.4|8432.9|8434.6|8433.1|8433.8|8432.3|79
1722216000000|2024-07-29 01:20:00|8434.5|8433|8435.6|8434.1|8435.7|8434.2|8434.4|8432.9|97
1722216300000|2024-07-29 01:25:00|8435.3|8434.4|8435.1|8433.6|8435.8|8434.5|8435.1|8433.6|35
1722216600000|2024-07-29 01:30:00|8435.1|8433.6|8435.6|8434.1|8435.7|8434.2|8435|8433.5|120
1722216900000|2024-07-29 01:35:00|8435.5|8434|8436.1|8434.6|8436.4|8434.9|8435.5|8434|123
1722217200000|2024-07-29 01:40:00|8436|8434.5|8436.6|8435.1|8436.8|8435.3|8436|8434.5|92
1722217500000|2024-07-29 01:45:00|8436.7|8435.2|8436.3|8434.8|8436.7|8435.5|8435.8|8434.6|56
1722217800000|2024-07-29 01:50:00|8436.2|8434.7|8435.8|8434.9|8436.3|8435|8435.6|8434.5|45
1722218100000|2024-07-29 01:55:00|8435.7|8434.8|8435.3|8434.4|8436.1|8435.1|8435.2|8434.2|52
1722218400000|2024-07-29 02:00:00|8435.5|8434|8435.8|8434.3|8435.9|8434.4|8435.2|8433.7|74
1722218700000|2024-07-29 02:05:00|8435.9|8434.4|8436.2|8434.7|8436.2|8434.7|8435.5|8434|62
1722219000000|2024-07-29 02:10:00|8436.1|8434.6|8435.6|8434.1|8436.4|8434.9|8435.5|8434|109
1722219300000|2024-07-29 02:15:00|8435.5|8434|8434.8|8433.3|8435.6|8434.1|8434.6|8433.1|105
1722219600000|2024-07-29 02:20:00|8434.9|8433.4|8434.9|8433.4|8435.6|8434.1|8434.7|8433.2|115
1722219900000|2024-07-29 02:25:00|8435|8433.5|8434.6|8433.1|8435.2|8433.7|8434.6|8433.1|101
1722220200000|2024-07-29 02:30:00|8434.5|8433|8434.7|8433.2|8434.9|8433.4|8434.5|8433|64
1722220500000|2024-07-29 02:35:00|8434.6|8433.1|8434.2|8432.7|8434.8|8433.3|8434.1|8432.6|49
1722220800000|2024-07-29 02:40:00|8433.9|8433|8434.3|8432.8|8434.4|8433.3|8433.8|8432.6|53
1722221100000|2024-07-29 02:45:00|8434.4|8432.9|8434.4|8432.9|8434.9|8433.7|8434|8432.7|44
1722221400000|2024-07-29 02:50:00|8434.3|8432.8|8434.7|8433.2|8434.7|8433.4|8434|8432.8|27
1722221700000|2024-07-29 02:55:00|8434.6|8433.1|8434|8432.5|8434.6|8433.1|8434|8432.5|67
1722222000000|2024-07-29 03:00:00|8433.9|8432.4|8433.6|8432.1|8434|8432.5|8433.5|8432|56
1722222300000|2024-07-29 03:05:00|8433.5|8432|8433.5|8432.6|8433.7|8432.6|8433.4|8431.9|29
1722222600000|2024-07-29 03:10:00|8433.2|8432.3|8433.4|8432.5|8433.9|8432.7|8433.2|8431.9|41
1722222900000|2024-07-29 03:15:00|8433.7|8432.2|8433.8|8432.3|8434|8432.5|8433.5|8432|30
1722223200000|2024-07-29 03:20:00|8433.7|8432.2|8433.7|8432.2|8433.9|8432.4|8433.5|8432|23
1722223500000|2024-07-29 03:25:00|8433.6|8432.1|8433.1|8431.6|8433.8|8432.3|8433.1|8431.6|31
1722223800000|2024-07-29 03:30:00|8433.1|8431.6|8433.3|8431.8|8433.4|8431.9|8433.1|8431.6|31
1722224100000|2024-07-29 03:35:00|8433.4|8431.9|8433.3|8431.8|8433.6|8432.1|8433.1|8431.6|25
1722224400000|2024-07-29 03:40:00|8433.4|8431.9|8433.3|8431.8|8433.5|8432.2|8433|8431.7|24
1722224700000|2024-07-29 03:45:00|8433|8432.1|8433.3|8431.8|8433.5|8432.3|8432.9|8431.5|50
1722225000000|2024-07-29 03:50:00|8433.2|8431.7|8433.2|8431.7|8433.4|8432.2|8432.9|8431.6|37
1722225300000|2024-07-29 03:55:00|8433.1|8431.6|8433.6|8432.1|8433.6|8432.4|8432.9|8431.6|44
1722225600000|2024-07-29 04:00:00|8433.8|8432.3|8434.6|8433.1|8434.6|8433.4|8433.6|8432.2|29
1722225900000|2024-07-29 04:05:00|8434.5|8433|8435.3|8433.8|8435.3|8434|8434.5|8433|33
1722226200000|2024-07-29 04:10:00|8435.4|8433.9|8434.9|8433.4|8435.5|8434|8434|8432.8|44
1722226500000|2024-07-29 04:15:00|8435|8433.5|8434|8433.1|8435|8433.7|8433.9|8432.6|40
1722226800000|2024-07-29 04:20:00|8434.3|8432.8|8434.7|8433.2|8434.7|8433.2|8433.9|8432.4|36
1722227100000|2024-07-29 04:25:00|8434.4|8432.9|8434.3|8432.8|8434.5|8433.5|8433.9|8432.7|43
1722227400000|2024-07-29 04:30:00|8434.2|8432.7|8434.6|8433.1|8434.7|8433.4|8433.9|8432.7|52
1722227700000|2024-07-29 04:35:00|8434.5|8433|8434.5|8433.6|8434.9|8433.6|8434.2|8432.8|50
1722228000000|2024-07-29 04:40:00|8434.4|8433.5|8434.9|8433.4|8435.4|8433.9|8434.4|8433.3|63
1722228300000|2024-07-29 04:45:00|8434.8|8433.3|8434.5|8433.6|8434.9|8433.7|8434.1|8433|38
1722228600000|2024-07-29 04:50:00|8434.4|8433.5|8435|8433.5|8435|8433.9|8434.4|8433.4|49
1722228900000|2024-07-29 04:55:00|8434.9|8433.4|8434.6|8433.7|8435|8433.8|8434.4|8433.3|31
1722229200000|2024-07-29 05:00:00|8434.5|8433.6|8434.9|8433.4|8435.1|8433.9|8434.2|8433|58
1722229500000|2024-07-29 05:05:00|8434.6|8433.7|8435.2|8434.3|8435.2|8434.3|8434.6|8433.4|33
1722229800000|2024-07-29 05:10:00|8435.3|8434.4|8435.2|8434.3|8435.6|8434.4|8435|8434|23
1722230100000|2024-07-29 05:15:00|8435.3|8434.4|8435.6|8434.7|8435.7|8434.7|8435|8433.9|46
1722230400000|2024-07-29 05:20:00|8435.9|8434.4|8436.1|8434.6|8436.3|8434.8|8435.5|8434.3|36
1722230700000|2024-07-29 05:25:00|8436.2|8434.7|8436|8434.5|8436.2|8434.8|8435.7|8434.3|40
1722231000000|2024-07-29 05:30:00|8436.1|8434.6|8435.8|8434.9|8436.6|8435.4|8435.6|8434.4|62
1722231300000|2024-07-29 05:35:00|8435.7|8434.8|8436.3|8434.8|8436.6|8435.2|8435.7|8434.5|49
1722231600000|2024-07-29 05:40:00|8436.4|8434.9|8436.4|8434.9|8436.6|8435.1|8436.2|8434.7|76
1722231900000|2024-07-29 05:45:00|8436.5|8435|8437.2|8435.7|8437.3|8435.8|8436.2|8434.7|87
1722232200000|2024-07-29 05:50:00|8437.1|8435.6|8437|8435.5|8437.2|8435.7|8436.5|8435|86
1722232500000|2024-07-29 05:55:00|8437.1|8435.6|8437|8435.5|8437.6|8436.1|8436.8|8435.3|91
1722232800000|2024-07-29 06:00:00|8437.1|8435.6|8437|8436.1|8438.4|8437.2|8436.8|8435.5|145
1722233100000|2024-07-29 06:05:00|8436.9|8436|8436.5|8435|8437.2|8436.3|8435.9|8434.7|121
1722233400000|2024-07-29 06:10:00|8436.6|8435.1|8436.1|8434.6|8436.7|8435.5|8435.4|8434|118
1722233700000|2024-07-29 06:15:00|8436|8434.5|8436.3|8434.8|8436.7|8435.5|8436|8434.5|89
1722234000000|2024-07-29 06:20:00|8436.4|8434.9|8436.5|8435.6|8437|8436|8435.9|8434.4|95
1722234300000|2024-07-29 06:25:00|8436.4|8435.5|8435.9|8435|8436.7|8435.8|8435.8|8434.7|56
1722234600000|2024-07-29 06:30:00|8435.8|8434.9|8436.4|8435.5|8437.3|8436.2|8435.5|8434.6|149
1722234900000|2024-07-29 06:35:00|8436.5|8435.6|8436.2|8435.3|8436.7|8435.8|8435.8|8434.7|60
1722235200000|2024-07-29 06:40:00|8436.3|8435.4|8438.2|8436.7|8438.4|8437.5|8435.9|8435|77
1722235500000|2024-07-29 06:45:00|8438|8437.1|8439.8|8438.9|8439.9|8439|8438|8437.1|109
1722235800000|2024-07-29 06:50:00|8439.6|8438.7|8438.6|8437.7|8440|8438.9|8438.2|8437.2|100
1722236100000|2024-07-29 06:55:00|8438.5|8437.6|8438.5|8437.6|8439.1|8437.8|8437.5|8436.4|128
1722236400000|2024-07-29 07:00:00|8438.6|8437.7|8439.4|8438.5|8441.3|8440.4|8438.4|8437.5|203
1722236700000|2024-07-29 07:05:00|8439.3|8438.4|8441.3|8439.8|8441.6|8440.5|8439|8438|151
1722237000000|2024-07-29 07:10:00|8441.1|8439.6|8442.4|8441.5|8442.8|8441.7|8440.8|8439.6|162
1722237300000|2024-07-29 07:15:00|8442.2|8441.3|8446.8|8445.9|8447.7|8446.4|8440.8|8439.6|240
1722237600000|2024-07-29 07:20:00|8446.9|8446|8446.2|8444.7|8447.5|8446.6|8445.7|8444.2|218
1722237900000|2024-07-29 07:25:00|8446.1|8444.6|8445.5|8444|8446.2|8444.7|8444.7|8443.4|217
1722238200000|2024-07-29 07:30:00|8445.4|8443.9|8445.4|8443.9|8445.9|8445|8444.6|8443.2|199
1722238500000|2024-07-29 07:35:00|8445.3|8443.8|8447.3|8446.4|8448.1|8446.6|8445.1|8443.6|207
1722238800000|2024-07-29 07:40:00|8447.4|8446.5|8445.4|8444.5|8447.9|8446.5|8445.4|8444.5|183
1722239100000|2024-07-29 07:45:00|8445.6|8444.7|8446.7|8445.8|8447.4|8446.3|8445|8444|176
1722239400000|2024-07-29 07:50:00|8446.8|8445.9|8450.6|8449.7|8451.4|8450.1|8446.4|8445.1|302
1722239700000|2024-07-29 07:55:00|8450.7|8449.8|8451.2|8449.7|8453.7|8452.2|8450.5|8449|272
1722240000000|2024-07-29 08:00:00|8451.1|8449.6|8453.5|8452|8454.6|8453.3|8450.8|8449.3|278
1722240300000|2024-07-29 08:05:00|8453.4|8451.9|8455.1|8453.6|8456.4|8455.3|8453.4|8451.9|280
1722240600000|2024-07-29 08:10:00|8455|8453.5|8459.9|8458.4|8460.2|8458.8|8454.6|8453.1|384
1722240900000|2024-07-29 08:15:00|8459.8|8458.3|8457.8|8456.3|8461.4|8459.9|8457.1|8455.6|321
1722241200000|2024-07-29 08:20:00|8457.6|8456.1|8459.8|8458.9|8460|8459.1|8456.4|8454.9|236
1722241500000|2024-07-29 08:25:00|8460.1|8458.6|8459.3|8457.8|8460.5|8459.5|8459.3|8457.8|135
1722241800000|2024-07-29 08:30:00|8459.1|8457.6|8459.6|8458.1|8460.9|8459.4|8459|8457.5|239
1722242100000|2024-07-29 08:35:00|8459.7|8458.2|8455.6|8454.1|8459.8|8458.6|8455.2|8453.9|275
1722242400000|2024-07-29 08:40:00|8455.7|8454.2|8453.4|8452.5|8455.8|8454.5|8452.4|8451.1|200
1722242700000|2024-07-29 08:45:00|8453.5|8452.6|8454.2|8452.7|8455|8453.9|8453.5|8452.5|180
1722243000000|2024-07-29 08:50:00|8454.1|8452.6|8454.5|8453|8455.3|8454.2|8453.2|8451.8|172
1722243300000|2024-07-29 08:55:00|8454.4|8452.9|8454.9|8453.4|8455.2|8454|8454|8452.5|145
1722243600000|2024-07-29 09:00:00|8454.8|8453.3|8457|8456.1|8457.3|8456.3|8454.8|8453.3|188
1722243900000|2024-07-29 09:05:00|8457.1|8456.2|8453.6|8452.7|8458.1|8456.8|8453.5|8452.6|139
1722244200000|2024-07-29 09:10:00|8453.5|8452.6|8451.5|8450|8455|8453.5|8451.4|8450|147
1722244500000|2024-07-29 09:15:00|8451.4|8449.9|8451.3|8449.8|8451.7|8450.3|8450.3|8449|139
1722244800000|2024-07-29 09:20:00|8451.4|8449.9|8449.8|8448.9|8451.7|8450.2|8449.5|8448.6|107
1722245100000|2024-07-29 09:25:00|8449.9|8449|8450.1|8449.2|8450.5|8449.6|8449.5|8448.6|120
1722245400000|2024-07-29 09:30:00|8450|8449.1|8451.4|8449.9|8451.6|8450.6|8449.5|8448.3|107
1722245700000|2024-07-29 09:35:00|8451.6|8450.1|8450.6|8449.1|8451.6|8450.3|8449.5|8448.2|172
1722246000000|2024-07-29 09:40:00|8450.8|8449.3|8449.3|8447.8|8451.2|8449.7|8449|8447.7|147
1722246300000|2024-07-29 09:45:00|8448.9|8447.4|8448.9|8447.4|8450|8449.1|8448|8446.7|230
1722246600000|2024-07-29 09:50:00|8449|8447.5|8448.6|8447.1|8449.5|8448.6|8448.3|8447.1|151
1722246900000|2024-07-29 09:55:00|8448.7|8447.2|8444.8|8443.3|8448.7|8447.2|8444.4|8443.1|187
1722247200000|2024-07-29 10:00:00|8444.7|8443.2|8445|8444.1|8445.9|8445|8444.2|8442.9|151
1722247500000|2024-07-29 10:05:00|8445.1|8444.2|8443.9|8443|8445.7|8444.7|8443.4|8442.5|194
1722247800000|2024-07-29 10:10:00|8443.7|8442.8|8443.4|8442.5|8444.5|8443.6|8443.3|8442.4|129
1722248100000|2024-07-29 10:15:00|8443.5|8442.6|8441.8|8440.9|8443.9|8443|8440.6|8439.4|174
1722248400000|2024-07-29 10:20:00|8441.9|8441|8441.8|8440.3|8443.5|8442.2|8441.2|8439.7|164
1722248700000|2024-07-29 10:25:00|8442|8440.5|8441.5|8440|8442.3|8440.8|8441.1|8440|122
1722249000000|2024-07-29 10:30:00|8441.6|8440.1|8442.9|8441.4|8443.6|8442.1|8441.6|8440.1|153
1722249300000|2024-07-29 10:35:00|8442.8|8441.3|8441.4|8439.9|8442.8|8441.3|8441|8439.5|180
1722249600000|2024-07-29 10:40:00|8441.2|8439.7|8441.8|8440.3|8442.3|8440.8|8441|8439.5|154
1722249900000|2024-07-29 10:45:00|8442|8440.5|8439.8|8438.3|8442.9|8441.4|8439.4|8437.9|173
1722250200000|2024-07-29 10:50:00|8439.9|8438.4|8438|8436.5|8440.3|8438.8|8437.2|8435.8|162
1722250500000|2024-07-29 10:55:00|8438.1|8436.6|8436.7|8435.2|8438.5|8437|8435.7|8434.7|237
1722250800000|2024-07-29 11:00:00|8436.3|8435.4|8437.3|8435.8|8438.8|8437.3|8436|8435|173
1722251100000|2024-07-29 11:05:00|8437.2|8435.7|8436.3|8435.4|8437.3|8436|8435.1|8433.7|131
1722251400000|2024-07-29 11:10:00|8436.4|8435.5|8435|8434.1|8437.2|8436.1|8434.6|8433.7|147
1722251700000|2024-07-29 11:15:00|8434.8|8433.9|8435.2|8433.7|8436.1|8434.7|8434.8|8433.7|130
1722252000000|2024-07-29 11:20:00|8435.3|8433.8|8434.6|8433.7|8435.6|8434.2|8434.2|8432.9|101
1722252300000|2024-07-29 11:25:00|8434.7|8433.8|8434.2|8432.7|8435.3|8434.2|8432.8|8431.3|152
1722252600000|2024-07-29 11:30:00|8434.3|8432.8|8435.4|8433.9|8435.9|8434.4|8434.1|8432.6|102
1722252900000|2024-07-29 11:35:00|8435.3|8433.8|8435.8|8434.3|8436|8434.5|8434.7|8433.4|119
1722253200000|2024-07-29 11:40:00|8435.9|8434.4|8435.5|8434.6|8436.7|8435.2|8435.2|8433.8|134
1722253500000|2024-07-29 11:45:00|8435.7|8434.2|8436|8435.1|8437.1|8435.6|8435.2|8433.9|96
1722253800000|2024-07-29 11:50:00|8435.9|8435|8436.5|8435.6|8437.2|8436.2|8435.9|8434.5|101
1722254100000|2024-07-29 11:55:00|8436.4|8435.5|8434.2|8433.3|8436.6|8435.7|8434|8433|227
1722254400000|2024-07-29 12:00:00|8434.3|8433.4|8435.3|8433.8|8435.7|8434.7|8434|8433.1|194
1722254700000|2024-07-29 12:05:00|8435.4|8433.9|8435.3|8433.8|8435.8|8434.5|8434.1|8432.9|213
1722255000000|2024-07-29 12:10:00|8435.4|8433.9|8432.4|8430.9|8435.4|8434|8432|8430.8|177
1722255300000|2024-07-29 12:15:00|8432.5|8431|8431.8|8430.3|8433.5|8432.3|8431.8|8430.3|164
1722255600000|2024-07-29 12:20:00|8431.9|8430.4|8430.1|8428.6|8431.9|8430.5|8430.1|8428.6|155
1722255900000|2024-07-29 12:25:00|8430.2|8428.7|8429.7|8428.8|8430.5|8429.3|8429.6|8428.3|126
1722256200000|2024-07-29 12:30:00|8429.6|8428.7|8430.4|8428.9|8431.1|8429.6|8429.6|8428.3|127
1722256500000|2024-07-29 12:35:00|8430.3|8428.8|8428.5|8427|8430.8|8429.7|8427.9|8426.8|170
1722256800000|2024-07-29 12:40:00|8428.4|8426.9|8427.2|8425.7|8428.4|8426.9|8426.4|8424.9|145
1722257100000|2024-07-29 12:45:00|8427.1|8425.6|8428|8427.1|8428.4|8427.3|8427|8425.6|131
1722257400000|2024-07-29 12:50:00|8427.8|8426.9|8427.4|8425.9|8428.3|8427.4|8426.9|8425.5|107
1722257700000|2024-07-29 12:55:00|8427.5|8426|8425.4|8424.5|8427.9|8426.7|8424.6|8423.7|158
1722258000000|2024-07-29 13:00:00|8425.3|8424.4|8426.7|8425.2|8427|8425.7|8424.6|8423.7|148
1722258300000|2024-07-29 13:05:00|8426.6|8425.1|8425.1|8424.2|8426.9|8425.6|8424.6|8423.4|194
1722258600000|2024-07-29 13:10:00|8425|8424.1|8423.9|8423|8425.2|8424.3|8423.7|8422.8|129
1722258900000|2024-07-29 13:15:00|8423.8|8422.9|8420.9|8420|8423.8|8422.9|8420.4|8419.1|169
1722259200000|2024-07-29 13:20:00|8421|8420.1|8420.8|8419.9|8421.6|8420.3|8419|8417.9|138
1722259500000|2024-07-29 13:25:00|8421.1|8419.6|8419.8|8418.3|8421.8|8420.7|8419.6|8418.1|160
1722259800000|2024-07-29 13:30:00|8419.7|8418.2|8418.2|8417.3|8419.8|8418.3|8415.7|8414.2|245
1722260100000|2024-07-29 13:35:00|8418.6|8417.1|8419.9|8418.4|8420.7|8419.2|8418.3|8416.8|234
1722260400000|2024-07-29 13:40:00|8420|8418.5|8419.5|8418.6|8420.6|8419.2|8418.3|8417.1|136
1722260700000|2024-07-29 13:45:00|8419.4|8418.5|8418.9|8418|8419.9|8419|8418.6|8417.7|130
1722261000000|2024-07-29 13:50:00|8419.1|8418.2|8420.8|8419.3|8420.9|8419.4|8418.7|8417.5|157
1722261300000|2024-07-29 13:55:00|8420.9|8419.4|8421.1|8419.6|8421.7|8420.4|8419.6|8418.7|155
1722261600000|2024-07-29 14:00:00|8420.9|8420|8422.2|8420.7|8422.4|8421.4|8420.5|8419.6|144
1722261900000|2024-07-29 14:05:00|8422.3|8420.8|8423.5|8422|8423.8|8422.3|8421.9|8420.6|169
1722262200000|2024-07-29 14:10:00|8423.6|8422.1|8425|8423.5|8425|8423.5|8423.1|8421.9|192
1722262500000|2024-07-29 14:15:00|8424.9|8423.4|8424.2|8423.3|8425.7|8424.5|8423.9|8422.7|177
1722262800000|2024-07-29 14:20:00|8424|8423.1|8423.2|8421.7|8424.3|8423.2|8423.2|8421.7|158
1722263100000|2024-07-29 14:25:00|8423.1|8421.6|8421|8420.1|8423.1|8421.7|8420.9|8419.9|165
1722263400000|2024-07-29 14:30:00|8420.9|8420|8421.5|8420.6|8422.5|8421.5|8420.5|8419.6|172
1722263700000|2024-07-29 14:35:00|8421.6|8420.7|8423.4|8421.9|8423.4|8422|8421.3|8420.4|131
1722264000000|2024-07-29 14:40:00|8423.5|8422|8425.2|8423.7|8425.4|8423.9|8422.7|8421.3|208
1722264300000|2024-07-29 14:45:00|8425.1|8423.6|8424.2|8422.7|8425.7|8424.5|8421.9|8420.7|262
1722264600000|2024-07-29 14:50:00|8424.1|8422.6|8420.8|8419.3|8424.5|8423.2|8420.3|8418.8|344
1722264900000|2024-07-29 14:55:00|8420.9|8419.4|8419.3|8418.4|8421.9|8420.7|8418.7|8417.6|384
1722265200000|2024-07-29 15:00:00|8419.5|8418.6|8420.2|8419.3|8422.5|8421.4|8418.9|8417.4|372
1722265500000|2024-07-29 15:05:00|8420.3|8419.4|8420.6|8419.1|8421.6|8420.5|8419.8|8418.5|170
1722265800000|2024-07-29 15:10:00|8420.5|8419|8418.7|8417.8|8420.8|8419.6|8418.2|8417|125
1722266100000|2024-07-29 15:15:00|8418.8|8417.9|8420.1|8419.2|8420.3|8419.2|8418.3|8417.2|160
1722266400000|2024-07-29 15:20:00|8420|8419.1|8420|8418.5|8420.7|8419.5|8419.7|8418.4|134
1722266700000|2024-07-29 15:25:00|8420.1|8418.6|8420.3|8419.4|8421|8419.6|8419.5|8418.4|127
1722267000000|2024-07-29 15:30:00|8420.1|8419.2|8421.3|8419.8|8422|8420.9|8420.1|8419.2|150
1722267300000|2024-07-29 15:35:00|8421.5|8420|8421.8|8420.3|8422.3|8421.1|8421.2|8419.7|146
1722267600000|2024-07-29 15:40:00|8421.9|8420.4|8421.1|8420.2|8422.3|8421.4|8420.9|8419.7|124
1722267900000|2024-07-29 15:45:00|8421.2|8420.3|8421|8419.5|8422.3|8421.2|8420.8|8419.5|110
1722268200000|2024-07-29 15:50:00|8421.1|8419.6|8421.8|8420.3|8422.1|8420.7|8421|8419.5|129
1722268500000|2024-07-29 15:55:00|8421.7|8420.2|8420|8419.1|8421.8|8420.3|8419.8|8418.3|142
1722268800000|2024-07-29 16:00:00|8420.3|8418.8|8419.7|8418.2|8420.6|8419.4|8419.6|8418.1|97
1722269100000|2024-07-29 16:05:00|8419.8|8418.3|8419.4|8417.9|8419.8|8418.3|8418.3|8417.3|108
1722269400000|2024-07-29 16:10:00|8419.5|8418|8419.4|8418.5|8419.7|8418.6|8418.9|8417.6|92
1722269700000|2024-07-29 16:15:00|8419.6|8418.1|8419.5|8418|8420.2|8418.7|8419.3|8417.8|112
1722270000000|2024-07-29 16:20:00|8419.4|8417.9|8419.2|8417.7|8420.1|8418.6|8418.9|8417.4|78
1722270300000|2024-07-29 16:25:00|8419.1|8417.6|8419.5|8418|8419.5|8418|8418.9|8417.4|112
1722270600000|2024-07-29 16:30:00|8419.2|8417.7|8418.6|8417.1|8419.2|8417.7|8417.8|8416.4|103
1722270900000|2024-07-29 16:35:00|8418.5|8417|8418.4|8416.9|8419.2|8417.7|8418|8416.7|67
1722271200000|2024-07-29 16:40:00|8418.3|8416.8|8416.9|8416|8418.3|8416.8|8416.4|8415.1|89
1722271500000|2024-07-29 16:45:00|8416.7|8415.8|8416.8|8415.3|8417|8415.9|8416.3|8415.1|87
1722271800000|2024-07-29 16:50:00|8416.7|8415.2|8417.5|8416|8417.6|8416.3|8416.4|8415.2|85
1722272100000|2024-07-29 16:55:00|8417.4|8415.9|8419.2|8417.7|8419.3|8417.8|8416.9|8415.8|96
1722272400000|2024-07-29 17:00:00|8419.1|8417.6|8418.1|8416.6|8419.3|8418|8417.8|8416.3|104
1722272700000|2024-07-29 17:05:00|8417.9|8416.4|8417.5|8416|8418.4|8417.2|8417.4|8415.9|79
1722273000000|2024-07-29 17:10:00|8417.6|8416.1|8416.7|8415.8|8417.8|8416.5|8416.5|8415.5|95
1722273300000|2024-07-29 17:15:00|8416.8|8415.9|8416.9|8415.4|8416.9|8416|8416.2|8414.9|92
1722273600000|2024-07-29 17:20:00|8416.8|8415.3|8417.2|8415.7|8417.5|8416.4|8416.8|8415.3|84
1722273900000|2024-07-29 17:25:00|8417.3|8415.8|8418.1|8416.6|8418.1|8416.6|8416.7|8415.2|91
1722274200000|2024-07-29 17:30:00|8418.2|8416.7|8417.9|8416.4|8418.3|8416.8|8417.4|8415.9|70
1722274500000|2024-07-29 17:35:00|8418|8416.5|8417.4|8415.9|8418|8416.5|8416.7|8415.5|82
1722274800000|2024-07-29 17:40:00|8417.5|8416|8415.9|8415|8417.5|8416|8415.7|8414.5|53
1722275100000|2024-07-29 17:45:00|8416|8415.1|8416.2|8414.7|8416.9|8415.4|8416|8414.7|35
1722275400000|2024-07-29 17:50:00|8416.3|8414.8|8415.8|8414.9|8416.3|8415.1|8415.5|8414.5|59
1722275700000|2024-07-29 17:55:00|8415.7|8414.8|8415.4|8414.5|8415.8|8414.9|8415.1|8414|102
1722276000000|2024-07-29 18:00:00|8415.7|8414.2|8416.4|8414.9|8416.5|8415|8415.6|8414.1|63
1722276300000|2024-07-29 18:05:00|8416.1|8415.2|8415.7|8414.8|8416.4|8415.3|8415.7|8414.5|63
1722276600000|2024-07-29 18:10:00|8415.8|8414.9|8415.9|8414.4|8415.9|8414.9|8415.1|8413.8|81
1722276900000|2024-07-29 18:15:00|8415.6|8414.7|8416.1|8414.6|8416.3|8415.3|8415.6|8414.6|42
1722277200000|2024-07-29 18:20:00|8416.2|8414.7|8415.9|8415|8416.4|8415.2|8415.6|8414.7|51
1722277500000|2024-07-29 18:25:00|8416|8415.1|8415.7|8414.8|8416.3|8415.4|8415.5|8414.6|45
1722277800000|2024-07-29 18:30:00|8416.1|8414.6|8415.7|8414.2|8416.7|8415.2|8415.4|8413.9|77
1722278100000|2024-07-29 18:35:00|8415.8|8414.3|8416.4|8414.9|8416.4|8414.9|8415.5|8414|70
1722278400000|2024-07-29 18:40:00|8416.3|8414.8|8416.6|8415.1|8416.6|8415.1|8416.1|8414.6|75
1722278700000|2024-07-29 18:45:00|8416.2|8415.3|8416|8415.1|8416.5|8415.3|8415.3|8414.3|65
1722279000000|2024-07-29 18:50:00|8416.3|8414.8|8415.2|8414.3|8416.3|8415.1|8415.1|8414|68
1722279300000|2024-07-29 18:55:00|8415.3|8414.4|8413|8411.5|8415.6|8414.7|8412.9|8411.4|62
1722279600000|2024-07-29 19:00:00|8412.9|8412|8413.7|8412.8|8413.8|8412.8|8412.5|8411|120
1722279900000|2024-07-29 19:05:00|8413.5|8412.6|8414.2|8413.3|8414.6|8413.4|8413.5|8412|74
1722280200000|2024-07-29 19:10:00|8414.5|8413|8414.6|8413.7|8414.8|8413.9|8414.1|8413|54
1722280500000|2024-07-29 19:15:00|8414.5|8413.6|8414.2|8412.7|8415.1|8413.8|8414.1|8412.6|67
1722280800000|2024-07-29 19:20:00|8414.1|8412.6|8414.2|8412.7|8414.5|8413|8414|8412.5|67
1722281100000|2024-07-29 19:25:00|8414.3|8412.8|8413.3|8411.8|8414.4|8412.9|8412.9|8411.6|68
1722281400000|2024-07-29 19:30:00|8413.4|8411.9|8414.1|8412.6|8414.1|8412.6|8413.4|8411.9|79
1722281700000|2024-07-29 19:35:00|8414.2|8412.7|8414.4|8412.9|8414.7|8413.2|8414|8412.5|90
1722282000000|2024-07-29 19:40:00|8414.5|8413|8414|8412.5|8414.5|8413|8413.8|8412.3|73
1722282300000|2024-07-29 19:45:00|8413.9|8412.4|8414|8412.5|8414.6|8413.1|8413.9|8412.4|77
1722282600000|2024-07-29 19:50:00|8413.9|8412.4|8414|8412.5|8414.2|8413.1|8413.5|8412.3|73
1722282900000|2024-07-29 19:55:00|8413.9|8412.4|8414.1|8412.6|8414.3|8413.1|8413.6|8412.4|67
1722283200000|2024-07-29 20:00:00|8414|8412.5|8414.7|8413.2|8414.9|8413.4|8413.5|8412|76
1722283500000|2024-07-29 20:05:00|8414.8|8413.3|8414.3|8412.8|8415.1|8413.6|8414.2|8412.7|40
1722283800000|2024-07-29 20:10:00|8414.4|8412.9|8415.1|8413.6|8415.1|8413.6|8414.3|8412.8|10
1722284100000|2024-07-29 20:15:00|8415.2|8413.7|8415.3|8413.8|8415.4|8413.9|8415.1|8413.6|20
1722284400000|2024-07-29 20:20:00|8415.1|8413.6|8414.9|8413.4|8415.1|8413.6|8413.9|8412.4|33
1722284700000|2024-07-29 20:25:00|8415|8413.5|8414.5|8413|8415|8413.5|8414.3|8412.8|27
1722285000000|2024-07-29 20:30:00|8414.4|8412.9|8414.8|8413.3|8415.2|8413.7|8414.1|8412.6|61
1722285300000|2024-07-29 20:35:00|8414.7|8413.2|8415|8413.5|8415|8413.5|8414.5|8413|55
1722285600000|2024-07-29 20:40:00|8414.9|8413.4|8414.7|8413.2|8415.3|8413.8|8414.6|8413.1|55
1722285900000|2024-07-29 20:45:00|8414.6|8413.1|8414.7|8413.2|8414.8|8413.3|8414.6|8413.1|28
1722286200000|2024-07-29 20:50:00|8414.6|8413.1|8414.6|8413.1|8414.7|8413.2|8414.2|8412.7|72
1722286500000|2024-07-29 20:55:00|8415|8412.6|8415.2|8412.8|8415.6|8413.2|8414.5|8412.1|121
1722286800000|2024-07-29 21:00:00|8420.4|8408.5|8422.3|8410.4|8422.3|8411.1|8418.6|8408.5|10
1722287100000|2024-07-29 21:05:00|8421.7|8409.8|8421|8409.1|8421.7|8409.8|8420.3|8408.4|39
1722287400000|2024-07-29 21:10:00|8420.9|8409|8420.7|8408.8|8421.2|8409.3|8419.8|8407.9|29
1722287700000|2024-07-29 21:15:00|8420.8|8408.9|8420.4|8408.5|8420.9|8410.7|8419.8|8408.5|85
1722288000000|2024-07-29 21:20:00|8420.5|8408.6|8421.3|8409.4|8421.6|8409.7|8420.3|8408.4|18
1722288300000|2024-07-29 21:25:00|8421.2|8409.3|8421.6|8409.7|8421.6|8409.9|8418.3|8409.1|18
1722288600000|2024-07-29 21:30:00|8421.5|8409.6|8421.2|8409.3|8421.7|8409.8|8421.2|8409.3|26
1722288900000|2024-07-29 21:35:00|8421.1|8409.2|8421.4|8409.5|8421.5|8410.4|8418.4|8408|58
1722289200000|2024-07-29 21:40:00|8421.5|8409.6|8420.4|8408.5|8421.6|8409.7|8420.1|8408.2|60
1722289500000|2024-07-29 21:45:00|8420.2|8408.3|8420.6|8408.7|8422.1|8410.2|8419.3|8407.8|249
1722289800000|2024-07-29 21:50:00|8421.1|8409.2|8422.4|8410.7|8422.6|8412.1|8417.4|8408.1|382
1722290100000|2024-07-29 21:55:00|8422.3|8410.9|8421.3|8410.1|8422.7|8412.8|8419.9|8409.5|313
1722290400000|2024-07-29 22:00:00|8419.8|8407.9|8415.4|8413|8421.8|8413.2|8415.3|8407.9|189
1722290700000|2024-07-29 22:05:00|8414.9|8413.4|8414|8412.5|8415.4|8413.6|8413.5|8412|43
1722291000000|2024-07-29 22:10:00|8413.9|8412.4|8414.1|8412.6|8415.5|8413.3|8413.8|8412.3|75
1722291300000|2024-07-29 22:15:00|8414.2|8412.7|8415.3|8412.6|8415.4|8413|8413.9|8411.8|161
1722291600000|2024-07-29 22:20:00|8415.1|8412.7|8413.6|8412.1|8415.3|8412.7|8413.5|8411.1|147
1722291900000|2024-07-29 22:25:00|8413.7|8412.2|8414.1|8411.8|8414.4|8412.4|8413.5|8411.3|92
1722292200000|2024-07-29 22:30:00|8413.7|8412.2|8413.7|8412.2|8414.7|8412.9|8413.5|8411.4|158
1722292500000|2024-07-29 22:35:00|8413.8|8412.3|8413.8|8412.3|8414.3|8412.6|8413.5|8411.7|62
1722292800000|2024-07-29 22:40:00|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.6|8412.1|22
1722293100000|2024-07-29 22:45:00|8413.9|8412.4|8413.7|8412.2|8414.7|8412.8|8413.7|8412.2|53
1722293400000|2024-07-29 22:50:00|8413.8|8412.3|8413.4|8411.9|8414|8412.5|8413.4|8411.9|42
1722293700000|2024-07-29 22:55:00|8413.1|8411.6|8412.3|8410.8|8413.1|8411.6|8412.3|8410.8|28
1722294000000|2024-07-29 23:00:00|8412.2|8410.7|8412.1|8410.6|8412.3|8410.8|8411.8|8410.3|77
1722294300000|2024-07-29 23:05:00|8412.2|8410.7|8412.2|8410.7|8412.4|8410.9|8411.8|8410.3|71
1722294600000|2024-07-29 23:10:00|8412.3|8410.8|8413.5|8412|8413.5|8412|8412.2|8410.7|35
1722294900000|2024-07-29 23:15:00|8413.4|8411.9|8414|8412.5|8414|8412.5|8413.4|8411.9|37
1722295200000|2024-07-29 23:20:00|8413.9|8412.4|8414.5|8413|8414.5|8413|8413.9|8412.4|57
1722295500000|2024-07-29 23:25:00|8414.7|8413.2|8414.2|8412.7|8414.8|8413.3|8414|8412.5|44
1722295800000|2024-07-29 23:30:00|8414.1|8412.6|8414.5|8413|8414.6|8413.1|8413.8|8412.3|39
1722296100000|2024-07-29 23:35:00|8414.6|8413.1|8414.4|8412.9|8414.7|8413.2|8414.4|8412.9|24
1722296400000|2024-07-29 23:40:00|8414.5|8413|8414.6|8413.1|8415.1|8413.6|8414.3|8412.8|28
1722296700000|2024-07-29 23:45:00|8414.4|8412.9|8414.9|8413.4|8415|8413.5|8414.4|8412.9|42
1722297000000|2024-07-29 23:50:00|8415|8413.5|8414.5|8413|8415.2|8413.7|8414.5|8413|41
1722297300000|2024-07-29 23:55:00|8414.4|8412.9|8414|8412.5|8414.5|8413|8413.9|8412.4|61
1722297600000|2024-07-30 00:00:00|8414.1|8412.6|8416.1|8414.6|8416.4|8414.9|8413.9|8412.4|97
1722297900000|2024-07-30 00:05:00|8416.2|8414.7|8415.4|8413.9|8416.2|8414.7|8414.9|8413.5|115
1722298200000|2024-07-30 00:10:00|8415.3|8413.8|8415.8|8414.3|8415.8|8414.7|8415|8413.8|67
1722298500000|2024-07-30 00:15:00|8415.9|8414.4|8416.4|8414.9|8416.4|8414.9|8415.8|8414.3|105
1722298800000|2024-07-30 00:20:00|8416.3|8414.8|8416.4|8414.9|8416.5|8415|8415.9|8414.4|70
1722299100000|2024-07-30 00:25:00|8416.3|8414.8|8416.4|8414.9|8416.4|8414.9|8416|8414.5|54
1722299400000|2024-07-30 00:30:00|8416.3|8414.8|8416.4|8414.9|8416.5|8415|8415.8|8414.3|60
1722299700000|2024-07-30 00:35:00|8416.5|8415|8416.7|8415.2|8416.8|8415.3|8416.4|8414.9|40
1722300000000|2024-07-30 00:40:00|8416.8|8415.3|8416.8|8415.3|8417.2|8415.7|8416.7|8415.2|82
1722300300000|2024-07-30 00:45:00|8416.8|8415.3|8416.5|8415|8416.9|8415.6|8416|8414.8|43
1722300600000|2024-07-30 00:50:00|8416.4|8414.9|8416.3|8414.8|8416.7|8415.4|8416.2|8414.8|61
1722300900000|2024-07-30 00:55:00|8416.2|8414.7|8416.3|8414.8|8416.6|8415.3|8416|8414.5|49
1722301200000|2024-07-30 01:00:00|8416.2|8414.7|8417.2|8415.7|8417.2|8415.7|8416.2|8414.7|54
1722301500000|2024-07-30 01:05:00|8417.3|8415.8|8417.9|8416.4|8418|8416.5|8417.2|8415.7|62
1722301800000|2024-07-30 01:10:00|8418|8416.5|8418.9|8417.4|8419|8417.5|8417.5|8416|88
1722302100000|2024-07-30 01:15:00|8419.1|8417.6|8418.6|8417.1|8419.2|8418|8418.3|8416.8|81
1722302400000|2024-07-30 01:20:00|8418.5|8417|8417.9|8416.4|8418.6|8417.1|8417.8|8416.3|56
1722302700000|2024-07-30 01:25:00|8417.8|8416.3|8418.2|8416.7|8418.4|8416.9|8417.6|8416.3|58
1722303000000|2024-07-30 01:30:00|8418.3|8416.8|8419|8417.5|8419.1|8417.6|8418.3|8416.8|55
1722303300000|2024-07-30 01:35:00|8418.9|8417.4|8418.9|8417.4|8419.2|8417.7|8418.6|8417.1|105
1722303600000|2024-07-30 01:40:00|8419|8417.5|8419.4|8417.9|8419.6|8418.1|8418.5|8417|79
1722303900000|2024-07-30 01:45:00|8419.6|8418.1|8419.4|8417.9|8420.3|8419.2|8419.4|8417.9|65
1722304200000|2024-07-30 01:50:00|8419.5|8418|8420.4|8418.9|8420.6|8419.3|8419|8417.7|83
1722304500000|2024-07-30 01:55:00|8420.5|8419|8420.8|8419.3|8421.1|8419.6|8420.4|8418.9|53
1722304800000|2024-07-30 02:00:00|8420.9|8419.4|8420.6|8419.7|8420.9|8419.8|8420.4|8419.2|63
1722305100000|2024-07-30 02:05:00|8420.7|8419.8|8420.9|8419.4|8421.3|8420.1|8420.5|8419.4|41
1722305400000|2024-07-30 02:10:00|8420.8|8419.3|8420|8419.1|8421|8419.7|8420|8418.7|34
1722305700000|2024-07-30 02:15:00|8419.9|8419|8419.7|8418.2|8420.3|8419.2|8419.6|8418.1|42
1722306000000|2024-07-30 02:20:00|8419.8|8418.3|8419.2|8417.7|8419.8|8418.3|8419|8417.5|20
1722306300000|2024-07-30 02:25:00|8419.1|8417.6|8418.8|8417.3|8419.1|8418|8418.7|8417.2|21
1722306600000|2024-07-30 02:30:00|8418.7|8417.2|8418.8|8417.3|8419.2|8417.7|8418.7|8417.2|49
1722306900000|2024-07-30 02:35:00|8418.9|8417.4|8417.9|8416.4|8419|8417.5|8417.9|8416.4|75
1722307200000|2024-07-30 02:40:00|8418|8416.5|8417.7|8416.2|8418|8416.5|8417.7|8416.2|70
1722307500000|2024-07-30 02:45:00|8417.8|8416.3|8417.8|8416.3|8417.9|8416.4|8417.7|8416.2|42
1722307800000|2024-07-30 02:50:00|8417.9|8416.4|8418.4|8416.9|8418.4|8416.9|8417.6|8416.1|52
1722308100000|2024-07-30 02:55:00|8418.3|8416.8|8418.6|8417.1|8418.7|8417.2|8418.1|8416.6|58
1722308400000|2024-07-30 03:00:00|8418.7|8417.2|8418.4|8416.9|8418.9|8417.4|8418.4|8416.9|53
1722308700000|2024-07-30 03:05:00|8418.3|8416.8|8418.4|8416.9|8418.5|8417|8418|8416.5|35
1722309000000|2024-07-30 03:10:00|8418.5|8417|8418.6|8417.1|8418.7|8417.2|8418.4|8416.9|26
1722309300000|2024-07-30 03:15:00|8418.5|8417|8418.7|8417.2|8418.7|8417.2|8418.5|8417|38
1722309600000|2024-07-30 03:20:00|8418.8|8417.3|8418.9|8417.4|8418.9|8417.7|8418.5|8417.2|20
1722309900000|2024-07-30 03:25:00|8418.8|8417.3|8418.5|8417|8418.9|8417.4|8418.4|8416.9|27
1722310200000|2024-07-30 03:30:00|8418.6|8417.1|8419|8417.5|8419|8417.5|8418.6|8417.1|29
1722310500000|2024-07-30 03:35:00|8419.1|8417.6|8419.1|8418.2|8419.4|8418.2|8418.9|8417.4|45
1722310800000|2024-07-30 03:40:00|8419|8418.1|8419.8|8418.3|8420|8418.6|8419|8418.1|35
1722311100000|2024-07-30 03:45:00|8419.7|8418.2|8419.6|8418.1|8419.9|8418.4|8419.4|8417.9|24
1722311400000|2024-07-30 03:50:00|8419.5|8418|8419.4|8417.9|8419.6|8418.5|8418.9|8417.4|33
1722311700000|2024-07-30 03:55:00|8419.3|8417.8|8418.9|8418|8419.4|8418.1|8418.9|8417.6|23
1722312000000|2024-07-30 04:00:00|8419.3|8417.8|8419|8417.5|8419.3|8417.8|8418.9|8417.4|52
1722312300000|2024-07-30 04:05:00|8419.1|8417.6|8418.9|8417.4|8419.2|8417.7|8418.8|8417.3|40
1722312600000|2024-07-30 04:10:00|8419.1|8417.6|8419.3|8417.8|8419.4|8417.9|8419|8417.5|61
1722312900000|2024-07-30 04:15:00|8419.4|8417.9|8419.9|8418.4|8420|8418.5|8419.4|8417.9|40
1722313200000|2024-07-30 04:20:00|8419.8|8418.3|8419.7|8418.2|8419.9|8418.4|8419.6|8418.1|14
1722313500000|2024-07-30 04:25:00|8419.6|8418.1|8419.7|8418.2|8419.9|8418.4|8419.5|8418|35
1722313800000|2024-07-30 04:30:00|8419.5|8418|8419|8417.5|8419.5|8418|8418.8|8417.3|70
1722314100000|2024-07-30 04:35:00|8418.9|8417.4|8418.6|8417.1|8418.9|8417.4|8418.3|8416.8|53
1722314400000|2024-07-30 04:40:00|8418.5|8417|8418.4|8416.9|8418.6|8417.1|8418.2|8416.7|41
1722314700000|2024-07-30 04:45:00|8418.4|8416.9|8417.9|8416.4|8418.7|8417.2|8417.9|8416.4|48
1722315000000|2024-07-30 04:50:00|8417.8|8416.3|8418.6|8417.1|8418.6|8417.3|8417.6|8416.3|39
1722315300000|2024-07-30 04:55:00|8418.5|8417|8419|8417.5|8419.1|8417.6|8418.4|8416.9|39
1722315600000|2024-07-30 05:00:00|8418.9|8417.4|8419.2|8417.7|8419.3|8417.8|8418.8|8417.3|70
1722315900000|2024-07-30 05:05:00|8419.1|8417.6|8420.1|8418.6|8420.2|8418.7|8419|8417.5|66
1722316200000|2024-07-30 05:10:00|8420|8418.5|8419.8|8418.3|8420.3|8418.8|8419.6|8418.1|52
1722316500000|2024-07-30 05:15:00|8419.5|8418.6|8420.9|8419.4|8421.2|8419.7|8419.5|8418.6|45
1722316800000|2024-07-30 05:20:00|8420.8|8419.3|8420.6|8419.1|8421|8419.5|8420.3|8419|47
1722317100000|2024-07-30 05:25:00|8420.5|8419|8420.1|8418.6|8420.8|8419.3|8419.4|8417.9|37
1722317400000|2024-07-30 05:30:00|8420.2|8418.7|8420.7|8419.2|8420.8|8419.3|8420|8418.5|71
1722317700000|2024-07-30 05:35:00|8420.8|8419.3|8421|8419.5|8421.2|8419.7|8420.7|8419.2|33
1722318000000|2024-07-30 05:40:00|8420.9|8419.4|8421.4|8419.9|8421.4|8419.9|8420.2|8419|58
1722318300000|2024-07-30 05:45:00|8421.3|8419.8|8422.3|8420.8|8422.4|8421.1|8420.9|8419.7|96
1722318600000|2024-07-30 05:50:00|8422.1|8420.6|8422.4|8420.9|8422.8|8421.7|8422.1|8420.6|87
1722318900000|2024-07-30 05:55:00|8422.3|8420.8|8422|8420.5|8423|8421.5|8421.8|8420.3|90
1722319200000|2024-07-30 06:00:00|8421.9|8420.4|8422.9|8422|8423.2|8422|8421.1|8419.6|147
1722319500000|2024-07-30 06:05:00|8423.2|8421.7|8423.7|8422.2|8424.5|8423|8423.1|8421.7|103
1722319800000|2024-07-30 06:10:00|8423.8|8422.3|8422.2|8420.7|8423.8|8422.3|8422.1|8420.6|109
1722320100000|2024-07-30 06:15:00|8422.3|8420.8|8422.2|8420.7|8422.8|8421.3|8421.6|8420.1|118
1722320400000|2024-07-30 06:20:00|8422.3|8420.8|8422.6|8421.1|8422.7|8421.2|8421.6|8420.4|100
1722320700000|2024-07-30 06:25:00|8422.8|8421.3|8422.5|8421|8423.3|8421.8|8422.2|8420.7|96
1722321000000|2024-07-30 06:30:00|8422.8|8421.3|8421.6|8420.1|8423.1|8421.6|8421.5|8420|124
1722321300000|2024-07-30 06:35:00|8421.5|8420|8421.6|8420.1|8422.3|8420.9|8421.4|8419.9|113
1722321600000|2024-07-30 06:40:00|8421.7|8420.2|8420.6|8419.1|8421.7|8420.2|8420.1|8418.6|77
1722321900000|2024-07-30 06:45:00|8420.3|8419.4|8419.9|8419|8420.6|8419.4|8419.5|8418.3|129
1722322200000|2024-07-30 06:50:00|8420|8419.1|8419.4|8417.9|8420.6|8419.3|8418.9|8417.7|99
1722322500000|2024-07-30 06:55:00|8419.5|8418|8420.1|8418.6|8420.4|8419.1|8418.8|8417.6|101
1722322800000|2024-07-30 07:00:00|8420|8418.5|8420.6|8419.7|8420.7|8419.8|8417.6|8415.8|246
1722323100000|2024-07-30 07:05:00|8420.7|8419.8|8419.6|8418.7|8420.9|8420|8419|8417.8|127
1722323400000|2024-07-30 07:10:00|8419.5|8418.6|8419.6|8418.7|8420.1|8419|8419|8417.9|147
1722323700000|2024-07-30 07:15:00|8419.5|8418.6|8419.3|8418.4|8420.3|8419|8419.1|8418.2|140
1722324000000|2024-07-30 07:20:00|8419.4|8418.5|8419.8|8418.9|8420.6|8419.3|8419.1|8418.2|129
1722324300000|2024-07-30 07:25:00|8419.7|8418.8|8420.3|8419.4|8421.2|8420.2|8419.6|8418.5|145
1722324600000|2024-07-30 07:30:00|8420.4|8419.5|8421.5|8420.6|8422.6|8421.4|8420.1|8419.2|148
1722324900000|2024-07-30 07:35:00|8421.4|8420.5|8420.5|8419.6|8421.4|8420.5|8419.9|8418.7|121
1722325200000|2024-07-30 07:40:00|8420.4|8419.5|8421.2|8420.3|8421.2|8420.3|8419.8|8418.9|78
1722325500000|2024-07-30 07:45:00|8421.4|8420.5|8421.1|8420.2|8422.6|8421.1|8420.4|8419.1|131
1722325800000|2024-07-30 07:50:00|8421.5|8420|8420.6|8419.7|8421.5|8420|8419.5|8418.5|169
1722326100000|2024-07-30 07:55:00|8420.5|8419.6|8420.6|8417|8420.8|8419.6|8417.7|8416.5|174
1722326400000|2024-07-30 08:00:00|8420.3|8416.8|8421.6|8420.7|8422.4|8421.4|8418.4|8416.5|344
1722326700000|2024-07-30 08:05:00|8421.7|8420.8|8420.9|8420|8422.3|8421.3|8420.5|8419.6|183
1722327000000|2024-07-30 08:10:00|8421|8420.1|8420.7|8419.8|8421.4|8420.1|8419|8418.1|164
1722327300000|2024-07-30 08:15:00|8420.6|8419.7|8421.4|8420.5|8422|8421.1|8420.3|8419.4|153
1722327600000|2024-07-30 08:20:00|8421.1|8420.2|8422.6|8421.7|8422.8|8421.8|8420.8|8419.9|140
1722327900000|2024-07-30 08:25:00|8422.5|8421.6|8422.9|8421.4|8424|8423.1|8422.3|8421.1|193
1722328200000|2024-07-30 08:30:00|8422.8|8421.3|8422.8|8421.3|8423.3|8421.8|8421.9|8420.4|147
1722328500000|2024-07-30 08:35:00|8422.7|8421.2|8424.2|8422.7|8424.2|8422.7|8422.4|8420.9|121
1722328800000|2024-07-30 08:40:00|8424.1|8422.6|8422.7|8421.2|8424.5|8423|8422.3|8420.8|136
1722329100000|2024-07-30 08:45:00|8422.6|8421.1|8422.1|8420.6|8422.7|8421.2|8421.2|8419.7|122
1722329400000|2024-07-30 08:50:00|8422.2|8420.7|8422.2|8420.7|8422.6|8421.6|8421.8|8420.5|135
1722329700000|2024-07-30 08:55:00|8422.1|8420.6|8422.3|8419.8|8422.3|8420.6|8420.7|8419.3|102
1722330000000|2024-07-30 09:00:00|8421.5|8420|8422.1|8421.2|8422.6|8421.7|8420.4|8419.2|213
1722330300000|2024-07-30 09:05:00|8422.3|8421.4|8423.2|8422.3|8423.5|8422.6|8422|8421.1|96
1722330600000|2024-07-30 09:10:00|8423.1|8422.2|8425|8424.1|8425.4|8424.1|8423.1|8421.8|141
1722330900000|2024-07-30 09:15:00|8424.8|8423.9|8423.9|8423|8424.9|8423.9|8423.6|8422.7|91
1722331200000|2024-07-30 09:20:00|8424|8423.1|8425|8423.5|8425.1|8424.1|8423.8|8422.9|87
1722331500000|2024-07-30 09:25:00|8425.1|8423.6|8426.3|8424.8|8427|8425.5|8424.9|8423.6|133
1722331800000|2024-07-30 09:30:00|8426.4|8424.9|8425.4|8424.5|8426.7|8425.4|8425.3|8424.1|82
1722332100000|2024-07-30 09:35:00|8425.5|8424.6|8425.3|8424.4|8425.6|8424.7|8424.4|8423.5|68
1722332400000|2024-07-30 09:40:00|8425.2|8424.3|8424.8|8423.9|8426.1|8425.2|8424.8|8423.9|93
1722332700000|2024-07-30 09:45:00|8424.9|8424|8424.2|8422.7|8425.5|8424.6|8423.3|8421.8|104
1722333000000|2024-07-30 09:50:00|8424|8422.5|8423.5|8422.6|8424.6|8423.4|8423|8421.7|97
1722333300000|2024-07-30 09:55:00|8423.4|8422.5|8422.3|8420.8|8424|8422.5|8422.3|8420.8|123
1722333600000|2024-07-30 10:00:00|8422.4|8420.9|8424.5|8423|8424.6|8423.1|8421.9|8420.4|156
1722333900000|2024-07-30 10:05:00|8424.4|8422.9|8423.7|8422.2|8424.4|8423.4|8422.5|8421.3|99
1722334200000|2024-07-30 10:10:00|8423.6|8422.1|8423.8|8422.3|8424.2|8423.2|8423.3|8421.9|78
1722334500000|2024-07-30 10:15:00|8423.7|8422.2|8425.2|8423.7|8425.3|8423.9|8423.1|8422.2|93
1722334800000|2024-07-30 10:20:00|8425.3|8423.8|8425.4|8424.5|8425.9|8425|8424.7|8423.8|78
1722335100000|2024-07-30 10:25:00|8425.5|8424.6|8425.7|8424.8|8426.5|8425.6|8425.2|8424.3|94
1722335400000|2024-07-30 10:30:00|8425.6|8424.7|8425.9|8425|8426.4|8425.1|8425.5|8424.4|81
1722335700000|2024-07-30 10:35:00|8426|8425.1|8426.9|8425.4|8426.9|8425.4|8425.4|8424.2|85
1722336000000|2024-07-30 10:40:00|8426.8|8425.3|8425.5|8424|8426.8|8425.3|8425.4|8423.9|48
1722336300000|2024-07-30 10:45:00|8425.4|8423.9|8425|8424.1|8425.5|8424.6|8424.7|8423.6|58
1722336600000|2024-07-30 10:50:00|8425.1|8424.2|8426.5|8425.6|8426.8|8425.6|8424.9|8423.6|66
1722336900000|2024-07-30 10:55:00|8426.7|8425.8|8427.7|8426.8|8428.1|8427.1|8426.7|8425.8|66
1722337200000|2024-07-30 11:00:00|8427.8|8426.9|8428.1|8427.2|8428.4|8427.2|8427.4|8426.2|68
1722337500000|2024-07-30 11:05:00|8428.2|8427.3|8427.3|8425.8|8428.5|8427.3|8426.8|8425.5|73
1722337800000|2024-07-30 11:10:00|8427.1|8426.2|8426|8425.1|8427.5|8426.2|8425.7|8424.5|123
1722338100000|2024-07-30 11:15:00|8426.1|8425.2|8426.1|8425.2|8426.6|8425.7|8425.8|8424.7|78
1722338400000|2024-07-30 11:20:00|8426|8425.1|8426.5|8425.6|8427|8426|8426|8425|73
1722338700000|2024-07-30 11:25:00|8426.3|8425.4|8426.9|8426|8426.9|8426|8425.6|8424.5|76
1722339000000|2024-07-30 11:30:00|8427|8426.1|8427|8426.1|8427.6|8426.6|8426.8|8425.3|64
1722339300000|2024-07-30 11:35:00|8426.9|8426|8427.7|8426.8|8427.8|8426.9|8426.4|8425|79
1722339600000|2024-07-30 11:40:00|8427.6|8426.7|8428|8427.1|8428.8|8427.7|8427.2|8426.3|80
1722339900000|2024-07-30 11:45:00|8428.1|8427.2|8428.7|8427.2|8429.3|8427.8|8427.9|8426.8|105
1722340200000|2024-07-30 11:50:00|8428.8|8427.3|8430|8428.5|8430.2|8429|8428|8427.1|111
1722340500000|2024-07-30 11:55:00|8430.1|8428.6|8427.8|8426.3|8430.3|8429.1|8427.6|8426.2|176
1722340800000|2024-07-30 12:00:00|8428|8426.5|8426.8|8425.9|8428.3|8427.2|8426.8|8425.9|136
1722341100000|2024-07-30 12:05:00|8427|8426.1|8426.5|8425.6|8427.8|8426.9|8426.2|8425.3|77
1722341400000|2024-07-30 12:10:00|8426.6|8425.7|8427.5|8426.6|8428.1|8427|8426.6|8425.5|101
1722341700000|2024-07-30 12:15:00|8427.4|8426.5|8426.5|8425.6|8427.8|8426.8|8426.4|8425.5|96
1722342000000|2024-07-30 12:20:00|8426.4|8425.5|8427.2|8426.3|8427.4|8426.5|8426|8424.9|132
1722342300000|2024-07-30 12:25:00|8427.1|8426.2|8427.2|8425.7|8428|8426.9|8426.7|8425.5|109
1722342600000|2024-07-30 12:30:00|8427.3|8425.8|8423.5|8422.6|8427.5|8426|8423.5|8422.6|155
1722342900000|2024-07-30 12:35:00|8423.2|8422.3|8423.7|8422.2|8424.5|8423.5|8422.6|8421.3|204
1722343200000|2024-07-30 12:40:00|8423.6|8422.1|8425.5|8424|8425.7|8424.2|8423.3|8421.8|215
1722343500000|2024-07-30 12:45:00|8425.4|8423.9|8423.6|8422.1|8425.6|8424.3|8423.6|8422.1|196
1722343800000|2024-07-30 12:50:00|8423.5|8422|8422.1|8420.6|8423.5|8422|8421.8|8420.3|177
1722344100000|2024-07-30 12:55:00|8421.9|8420.4|8420.9|8419.4|8422|8421|8420.6|8419.1|227
1722344400000|2024-07-30 13:00:00|8420.8|8419.3|8422.4|8421.5|8422.7|8421.5|8420.7|8419.2|167
1722344700000|2024-07-30 13:05:00|8422.3|8421.4|8424.9|8423.4|8425.1|8424.1|8422.3|8421.4|195
1722345000000|2024-07-30 13:10:00|8425|8423.5|8427.6|8426.7|8427.7|8426.7|8424.9|8423.4|221
1722345300000|2024-07-30 13:15:00|8428|8426.5|8426.8|8425.9|8428.4|8427.5|8426.2|8425|259
1722345600000|2024-07-30 13:20:00|8426.9|8426|8427.4|8426.5|8427.8|8426.9|8426.5|8425.6|155
1722345900000|2024-07-30 13:25:00|8427.5|8426.6|8426.8|8425.9|8428.5|8427.4|8426.8|8425.5|164
1722346200000|2024-07-30 13:30:00|8426.9|8426|8424.4|8422.9|8427.2|8426|8423.7|8422.4|291
1722346500000|2024-07-30 13:35:00|8424.3|8422.8|8421.7|8420.2|8424.4|8423.4|8421.6|8420.2|204
1722346800000|2024-07-30 13:40:00|8421.8|8420.3|8420.7|8419.2|8421.8|8420.9|8420.1|8418.8|197
1722347100000|2024-07-30 13:45:00|8420.6|8419.1|8417|8416.1|8420.8|8419.3|8416.2|8415.3|215
1722347400000|2024-07-30 13:50:00|8416.8|8415.9|8417.8|8416.9|8418.1|8416.9|8416.7|8415.6|183
1722347700000|2024-07-30 13:55:00|8417.9|8417|8419.3|8408.3|8420.2|8417.7|8416.6|8407.3|360
1722348000000|2024-07-30 14:00:00|8419|8408|8420.2|8419.3|8421.4|8419.5|8417.2|8407.2|553
1722348300000|2024-07-30 14:05:00|8420.4|8418.9|8420.9|8420|8421.4|8420.1|8419.3|8418.4|266
1722348600000|2024-07-30 14:10:00|8420.8|8419.9|8424|8423.1|8425|8423.5|8420.4|8419.5|289
1722348900000|2024-07-30 14:15:00|8423.9|8423|8424.3|8422.8|8424.8|8423.4|8423.1|8422.2|275
1722349200000|2024-07-30 14:20:00|8424.4|8422.9|8426|8424.5|8426.1|8425|8423.6|8422.6|253
1722349500000|2024-07-30 14:25:00|8425.8|8424.3|8425.4|8423.9|8426.1|8425|8425|8423.6|195
1722349800000|2024-07-30 14:30:00|8425.3|8423.8|8424.1|8423.2|8425.6|8424.7|8423.9|8422.4|187
1722350100000|2024-07-30 14:35:00|8424|8423.1|8423.1|8421.6|8424.7|8423.6|8422.6|8421.3|202
1722350400000|2024-07-30 14:40:00|8423.2|8421.7|8423.1|8422.2|8423.8|8422.7|8422.3|8420.9|212
1722350700000|2024-07-30 14:45:00|8423|8422.1|8421.2|8419.7|8423.8|8422.9|8420.7|8419.6|241
1722351000000|2024-07-30 14:50:00|8421.1|8419.6|8421.1|8419.6|8422.2|8421.2|8420.2|8419|295
1722351300000|2024-07-30 14:55:00|8421|8419.5|8424.5|8423|8424.6|8423.1|8420.9|8419.4|306
1722351600000|2024-07-30 15:00:00|8424.1|8423.2|8422.5|8421.6|8424.5|8423.6|8421.1|8420.2|337
1722351900000|2024-07-30 15:05:00|8422.6|8421.1|8422.2|8420.7|8423|8421.7|8421|8419.7|311
1722352200000|2024-07-30 15:10:00|8422.3|8420.8|8421.7|8420.8|8422.5|8421.3|8421.4|8419.9|218
1722352500000|2024-07-30 15:15:00|8421.8|8420.9|8422.4|8421.5|8423.1|8422.1|8421.6|8420.7|128
1722352800000|2024-07-30 15:20:00|8422.3|8421.4|8421.2|8419.7|8422.4|8421.4|8421|8419.7|138
1722353100000|2024-07-30 15:25:00|8421.1|8419.6|8422.6|8421.1|8422.6|8421.1|8420.6|8419.3|171
1722353400000|2024-07-30 15:30:00|8422.7|8421.2|8422.6|8421.7|8423.7|8422.4|8421.7|8420.5|189
1722353700000|2024-07-30 15:35:00|8422.5|8421.6|8424.6|8423.7|8424.9|8423.7|8422.4|8421.4|214
1722354000000|2024-07-30 15:40:00|8424.8|8423.9|8425.5|8424.6|8426.7|8425.3|8424.8|8423.7|147
1722354300000|2024-07-30 15:45:00|8425.6|8424.7|8426.6|8425.1|8426.9|8425.7|8425.5|8424.5|175
1722354600000|2024-07-30 15:50:00|8426.7|8425.2|8425.5|8424.6|8427|8425.6|8425.4|8424.5|127
1722354900000|2024-07-30 15:55:00|8425.4|8424.5|8426.5|8425.6|8426.6|8425.7|8424.8|8423.9|141
1722355200000|2024-07-30 16:00:00|8426.7|8425.8|8425.6|8424.7|8427|8426.1|8425.3|8424.1|100
1722355500000|2024-07-30 16:05:00|8425.5|8424.6|8426.1|8425.2|8426.3|8425.3|8425.1|8424|90
1722355800000|2024-07-30 16:10:00|8426|8425.1|8425.4|8424.5|8426.3|8425.2|8425|8424.1|82
1722356100000|2024-07-30 16:15:00|8425.5|8424.6|8425.4|8424.5|8426.2|8425|8425|8424|77
1722356400000|2024-07-30 16:20:00|8425.1|8424.2|8424.5|8423|8425.3|8424.4|8423.9|8423|111
1722356700000|2024-07-30 16:25:00|8424.4|8423.5|8423.8|8422.9|8424.6|8423.7|8423.4|8422.2|132
1722357000000|2024-07-30 16:30:00|8423.7|8422.8|8424.5|8423.6|8425|8424|8423.7|8422.8|124
1722357300000|2024-07-30 16:35:00|8424.6|8423.7|8425.6|8424.1|8425.8|8424.5|8424.4|8423.5|140
1722357600000|2024-07-30 16:40:00|8425.7|8424.2|8426.2|8425.3|8426.3|8425.4|8425.2|8423.8|106
1722357900000|2024-07-30 16:45:00|8426.1|8425.2|8427.6|8426.1|8427.8|8426.4|8425.9|8424.8|125
1722358200000|2024-07-30 16:50:00|8427.3|8426.4|8427.7|8426.8|8428.2|8426.8|8427|8426.1|88
1722358500000|2024-07-30 16:55:00|8427.6|8426.7|8426.5|8425.6|8427.9|8427|8426.4|8425.4|166
1722358800000|2024-07-30 17:00:00|8426.6|8425.7|8427.2|8426.3|8427.9|8426.6|8426.2|8425|188
1722359100000|2024-07-30 17:05:00|8427.3|8426.4|8428.7|8427.2|8428.8|8427.3|8427.2|8425.7|153
1722359400000|2024-07-30 17:10:00|8428.5|8427.6|8427.8|8426.9|8429.1|8427.9|8427.8|8426.9|124
1722359700000|2024-07-30 17:15:00|8427.9|8427|8428.4|8427.5|8428.6|8427.7|8427.8|8426.9|67
1722360000000|2024-07-30 17:20:00|8428.3|8427.4|8427.4|8426.5|8428.7|8427.4|8427.1|8426.1|107
1722360300000|2024-07-30 17:25:00|8427.5|8426.6|8426.9|8426|8428|8427.1|8426.3|8425.4|126
1722360600000|2024-07-30 17:30:00|8427|8426.1|8426.5|8425.6|8427.5|8426.6|8425.4|8424.2|133
1722360900000|2024-07-30 17:35:00|8426.4|8425.5|8425.4|8424.5|8426.4|8425.5|8425.2|8424.2|125
1722361200000|2024-07-30 17:40:00|8425.7|8424.8|8426.5|8425|8426.5|8425.4|8425.4|8424.2|106
1722361500000|2024-07-30 17:45:00|8426.6|8425.1|8425.5|8424.6|8426.6|8425.4|8425.4|8424.3|78
1722361800000|2024-07-30 17:50:00|8425.9|8424.4|8426.5|8425.6|8426.8|8425.7|8425.3|8423.9|70
1722362100000|2024-07-30 17:55:00|8426.6|8425.7|8427.6|8426.7|8428.2|8426.9|8426.6|8425.6|117
1722362400000|2024-07-30 18:00:00|8427.5|8426.6|8427.3|8426.4|8428.2|8426.9|8426.8|8425.9|130
1722362700000|2024-07-30 18:05:00|8427.4|8426.5|8427.5|8426.6|8428|8427|8427.2|8426.3|79
1722363000000|2024-07-30 18:10:00|8427.4|8426.5|8426.4|8425.5|8427.8|8426.8|8426.4|8425.5|83
1722363300000|2024-07-30 18:15:00|8426.3|8425.4|8426.9|8426|8427.1|8426.2|8426.2|8425.3|49
1722363600000|2024-07-30 18:20:00|8427|8426.1|8426.9|8426|8427.2|8426.3|8426.7|8425.8|34
1722363900000|2024-07-30 18:25:00|8427|8426.1|8426.8|8425.3|8427.3|8426.2|8426.6|8425.1|69
1722364200000|2024-07-30 18:30:00|8426.9|8425.4|8426.5|8425.6|8426.9|8425.9|8426.3|8425.1|80
1722364500000|2024-07-30 18:35:00|8426.6|8425.7|8426.5|8425.6|8426.9|8425.7|8426.4|8425|67
1722364800000|2024-07-30 18:40:00|8426.4|8425.5|8426.6|8425.1|8426.9|8425.9|8426.3|8425.1|64
1722365100000|2024-07-30 18:45:00|8426.5|8425|8425.5|8424.6|8426.9|8425.6|8425.4|8424.5|62
1722365400000|2024-07-30 18:50:00|8425.4|8424.5|8425.6|8424.7|8425.9|8425|8425.4|8424.5|43
1722365700000|2024-07-30 18:55:00|8425.5|8424.6|8424.8|8423.9|8425.8|8424.9|8424.8|8423.9|42
1722366000000|2024-07-30 19:00:00|8424.9|8424|8425.7|8424.2|8425.7|8424.5|8424.7|8423.8|69
1722366300000|2024-07-30 19:05:00|8425.6|8424.1|8425.4|8424.5|8425.9|8424.8|8425.3|8424.1|51
1722366600000|2024-07-30 19:10:00|8425.5|8424.6|8426|8425.1|8426.4|8425.1|8425.5|8424.3|44
1722366900000|2024-07-30 19:15:00|8426.1|8425.2|8425.9|8425|8426.5|8425.3|8425.8|8424.7|33
1722367200000|2024-07-30 19:20:00|8426|8425.1|8426.4|8424.9|8426.7|8425.2|8425.9|8424.8|62
1722367500000|2024-07-30 19:25:00|8426.3|8424.8|8426.2|8424.7|8426.5|8425|8425.9|8424.4|53
1722367800000|2024-07-30 19:30:00|8426.3|8424.8|8426.1|8425.2|8426.8|8425.6|8426.1|8424.6|62
1722368100000|2024-07-30 19:35:00|8426|8425.1|8426.5|8425.6|8426.5|8425.6|8425.7|8424.8|35
1722368400000|2024-07-30 19:40:00|8426.4|8425.5|8425.6|8424.7|8426.5|8425.6|8425.5|8424.6|51
1722368700000|2024-07-30 19:45:00|8425.5|8424.6|8425.5|8424.6|8426|8425.1|8425.3|8424.4|48
1722369000000|2024-07-30 19:50:00|8425.6|8424.7|8425.5|8424|8425.8|8424.9|8425.1|8423.9|83
1722369300000|2024-07-30 19:55:00|8425.4|8423.9|8425.1|8424.2|8425.5|8424.3|8424.6|8423.2|63
1722369600000|2024-07-30 20:00:00|8425|8424.1|8425.1|8424.2|8426|8424.6|8424.9|8423.7|95
1722369900000|2024-07-30 20:05:00|8425.5|8424|8425.6|8424.1|8425.9|8424.5|8425|8423.9|48
1722370200000|2024-07-30 20:10:00|8425.5|8424|8425.2|8423.7|8425.6|8424.4|8425.2|8423.7|22
1722370500000|2024-07-30 20:15:00|8425.1|8423.6|8425.1|8424.2|8425.3|8424.2|8424.8|8423.4|32
1722370800000|2024-07-30 20:20:00|8425|8424.1|8425.1|8423.6|8425.3|8424.3|8424.5|8423.3|37
1722371100000|2024-07-30 20:25:00|8425|8423.5|8424.7|8423.2|8425.1|8423.9|8424.5|8423|23
1722371400000|2024-07-30 20:30:00|8424.8|8423.3|8424.8|8423.3|8425.1|8423.6|8424.5|8423|34
1722371700000|2024-07-30 20:35:00|8424.7|8423.2|8425.3|8423.8|8425.7|8424.2|8424.7|8423.2|35
1722372000000|2024-07-30 20:40:00|8425.4|8423.9|8425.4|8423.9|8425.5|8424|8424.7|8423.2|36
1722372300000|2024-07-30 20:45:00|8425.3|8423.8|8425.7|8424.2|8425.9|8424.4|8424.8|8423.3|46
1722372600000|2024-07-30 20:50:00|8425.8|8424.3|8425.4|8423.9|8426.7|8425.2|8425.2|8423.7|100
1722372900000|2024-07-30 20:55:00|8425.8|8423.4|8427.3|8423.7|8427.7|8424.1|8425.3|8422.9|93
1722373200000|2024-07-30 21:00:00|8429.4|8417.5|8428.4|8416.5|8430.3|8418.4|8428.4|8416.5|25
1722373500000|2024-07-30 21:05:00|8429.1|8417.2|8429.2|8417.3|8430.5|8418.6|8428.3|8416.4|59
1722373800000|2024-07-30 21:10:00|8429.3|8417.4|8430|8418.1|8430|8418.1|8429.2|8417.3|44
1722374100000|2024-07-30 21:15:00|8430.1|8418.2|8428|8418.1|8431.9|8420|8427.9|8416.4|72
1722374400000|2024-07-30 21:20:00|8428.3|8418|8432.4|8420.5|8432.4|8420.5|8427.8|8417.3|72
1722374700000|2024-07-30 21:25:00|8432.5|8420.6|8430.3|8418.4|8432.7|8423.4|8428.4|8416.5|91
1722375000000|2024-07-30 21:30:00|8430.4|8418.5|8430.5|8418.6|8431|8419.1|8430.4|8418.5|19
1722375300000|2024-07-30 21:35:00|8430.6|8418.7|8431.3|8419.4|8431.4|8419.5|8430.5|8418.6|26
1722375600000|2024-07-30 21:40:00|8431.4|8419.5|8428.9|8417|8431.5|8419.6|8428.9|8417|74
1722375900000|2024-07-30 21:45:00|8428.8|8416.9|8432.1|8420.2|8432.3|8420.4|8428.7|8416.8|161
1722376200000|2024-07-30 21:50:00|8432.2|8420.3|8430.1|8418.2|8432.6|8420.7|8430|8418.1|47
1722376500000|2024-07-30 21:55:00|8430|8418.1|8429.8|8423.6|8432.3|8423.8|8429.5|8418.1|73
1722376800000|2024-07-30 22:00:00|8429.7|8423.8|8428|8425.6|8430.7|8425.7|8427.1|8420.3|185
1722377100000|2024-07-30 22:05:00|8427.6|8426.1|8427|8425.5|8427.8|8426.1|8427|8424.9|62
1722377400000|2024-07-30 22:10:00|8427.1|8425.6|8427.4|8425.9|8427.6|8426.1|8426.8|8425.3|23
1722377700000|2024-07-30 22:15:00|8427.3|8425.8|8427.2|8425.7|8427.4|8425.9|8426.7|8425.2|57
1722378000000|2024-07-30 22:20:00|8427.1|8425.6|8426.7|8425.2|8427.1|8425.6|8426.2|8424.7|57
1722378300000|2024-07-30 22:25:00|8426.6|8425.1|8427.1|8425.6|8427.2|8425.7|8426.6|8425.1|48
1722378600000|2024-07-30 22:30:00|8427.2|8425.7|8427|8425.5|8427.2|8425.7|8426.8|8425.3|52
1722378900000|2024-07-30 22:35:00|8426.9|8425.4|8426.5|8425|8427.1|8425.6|8426.5|8425|28
1722379200000|2024-07-30 22:40:00|8426.6|8425.1|8426.8|8425.3|8427|8425.5|8426.4|8424.9|30
1722379500000|2024-07-30 22:45:00|8426.9|8425.4|8426.7|8425.2|8427|8425.5|8426.6|8425.1|22
1722379800000|2024-07-30 22:50:00|8426.6|8425.1|8426.1|8424.6|8426.7|8425.2|8425.9|8424.4|49
1722380100000|2024-07-30 22:55:00|8426|8424.5|8426.4|8424.9|8427.1|8425.6|8426|8424.5|47
1722380400000|2024-07-30 23:00:00|8426.3|8424.8|8426.3|8424.8|8426.7|8425.2|8426.2|8424.7|30
1722380700000|2024-07-30 23:05:00|8426.2|8424.7|8426|8424.5|8426.3|8424.8|8425.8|8424.3|41
1722381000000|2024-07-30 23:10:00|8426.1|8424.6|8425.5|8424|8426.2|8424.7|8425.3|8423.8|33
1722381300000|2024-07-30 23:15:00|8425.4|8423.9|8424.7|8423.2|8425.6|8424.3|8424.7|8423.2|27
1722381600000|2024-07-30 23:20:00|8424.8|8423.3|8424.5|8423|8425.1|8423.6|8424.4|8422.9|30
1722381900000|2024-07-30 23:25:00|8424.6|8423.1|8424.8|8423.3|8425.2|8423.7|8424.5|8423|57
1722382200000|2024-07-30 23:30:00|8424.9|8423.4|8424.2|8423.3|8424.9|8423.4|8424.1|8422.6|43
1722382500000|2024-07-30 23:35:00|8424.1|8423.2|8424.4|8422.9|8424.6|8423.2|8424.1|8422.6|42
1722382800000|2024-07-30 23:40:00|8424.5|8423|8425|8423.5|8425|8423.5|8424.4|8422.9|49
1722383100000|2024-07-30 23:45:00|8424.9|8423.4|8425.5|8424|8425.6|8424.1|8424.9|8423.4|32
1722383400000|2024-07-30 23:50:00|8425.4|8423.9|8425.7|8424.2|8426.3|8424.8|8425.4|8423.9|35
1722383700000|2024-07-30 23:55:00|8426.1|8424.6|8425.9|8424.4|8426.6|8425.3|8425.5|8424|70
1722384000000|2024-07-31 00:00:00|8425.8|8424.3|8426.5|8425.6|8427.2|8425.8|8425.4|8424.2|71
1722384300000|2024-07-31 00:05:00|8426.6|8425.7|8426.7|8425.8|8427.1|8426.2|8426.3|8425.4|59
1722384600000|2024-07-31 00:10:00|8426.8|8425.9|8427|8425.5|8427.3|8426.2|8426.6|8425.5|49
1722384900000|2024-07-31 00:15:00|8426.7|8425.8|8427|8425.5|8427.2|8426.1|8426.6|8425.4|34
1722385200000|2024-07-31 00:20:00|8426.9|8425.4|8426.9|8426|8427.4|8426.3|8426.5|8425.4|51
1722385500000|2024-07-31 00:25:00|8426.8|8425.9|8426.5|8425|8427.1|8426|8426.4|8425|62
1722385800000|2024-07-31 00:30:00|8426.6|8425.1|8425.8|8424.3|8426.6|8425.1|8425.5|8424.1|95
1722386100000|2024-07-31 00:35:00|8425.9|8424.4|8425.4|8424.5|8425.9|8424.7|8425.4|8423.9|63
1722386400000|2024-07-31 00:40:00|8425.5|8424.6|8426.1|8424.6|8426.3|8425.1|8425.4|8424.4|39
1722386700000|2024-07-31 00:45:00|8426.2|8424.7|8426.4|8424.9|8426.4|8425.2|8425.7|8424.7|35
1722387000000|2024-07-31 00:50:00|8426.3|8424.8|8426.2|8424.7|8426.8|8425.3|8425.6|8424.3|143
1722387300000|2024-07-31 00:55:00|8426.3|8424.8|8427|8425.5|8427.1|8425.6|8425.8|8424.3|84
1722387600000|2024-07-31 01:00:00|8426.9|8425.4|8426.3|8424.8|8427.1|8425.6|8426|8424.8|82
1722387900000|2024-07-31 01:05:00|8426.2|8424.7|8425.4|8424.5|8426.3|8425.2|8425.4|8424.5|53
1722388200000|2024-07-31 01:10:00|8425.3|8424.4|8426.6|8425.1|8426.9|8425.4|8425.3|8424.4|72
1722388500000|2024-07-31 01:15:00|8426.7|8425.2|8427|8426.1|8427.5|8426.3|8426.3|8424.8|120
1722388800000|2024-07-31 01:20:00|8427.1|8426.2|8427.1|8426.2|8427.4|8426.3|8426.6|8425.3|55
1722389100000|2024-07-31 01:25:00|8427.2|8426.3|8427|8425.5|8427.5|8426.4|8426.6|8425.3|75
1722389400000|2024-07-31 01:30:00|8426.8|8425.3|8428.3|8426.8|8428.7|8427.2|8426.2|8424.7|365
1722389700000|2024-07-31 01:35:00|8428.2|8426.7|8428.6|8427.7|8429.1|8427.9|8427.8|8426.6|176
1722390000000|2024-07-31 01:40:00|8428.7|8427.8|8429.2|8427.7|8429.3|8427.8|8428.4|8427.1|132
1722390300000|2024-07-31 01:45:00|8429.3|8427.8|8427.9|8426.4|8429.3|8427.8|8427.8|8426.3|123
1722390600000|2024-07-31 01:50:00|8428|8426.5|8428.1|8426.6|8428.4|8426.9|8427.8|8426.3|81
1722390900000|2024-07-31 01:55:00|8428|8426.5|8428.2|8426.7|8428.6|8427.4|8428|8426.5|65
1722391200000|2024-07-31 02:00:00|8428.3|8426.8|8428.3|8426.8|8428.4|8426.9|8427.4|8425.9|94
1722391500000|2024-07-31 02:05:00|8428.4|8426.9|8428.4|8426.9|8428.6|8427.1|8427.9|8426.4|62
1722391800000|2024-07-31 02:10:00|8428.3|8426.8|8428.6|8427.1|8429.1|8427.6|8428.2|8426.7|157
1722392100000|2024-07-31 02:15:00|8428.5|8427|8427.8|8426.3|8428.7|8427.2|8427.7|8426.2|111
1722392400000|2024-07-31 02:20:00|8427.9|8426.4|8428.5|8427|8428.5|8427|8427.4|8425.9|142
1722392700000|2024-07-31 02:25:00|8428.4|8426.9|8428.2|8426.7|8428.9|8427.4|8428.1|8426.6|99
1722393000000|2024-07-31 02:30:00|8428.3|8426.8|8428.2|8426.7|8428.9|8427.4|8428.1|8426.6|107
1722393300000|2024-07-31 02:35:00|8428.3|8426.8|8428.5|8427|8428.6|8427.1|8428.2|8426.7|79
1722393600000|2024-07-31 02:40:00|8428.4|8426.9|8428.6|8427.1|8428.9|8427.4|8428.4|8426.9|84
1722393900000|2024-07-31 02:45:00|8428.5|8427|8428.2|8426.7|8428.8|8427.3|8428.2|8426.7|123
1722394200000|2024-07-31 02:50:00|8428.1|8426.6|8427.8|8426.3|8428.5|8427|8427.7|8426.2|83
1722394500000|2024-07-31 02:55:00|8427.9|8426.4|8427.6|8426.1|8428|8426.5|8427.3|8425.8|92
1722394800000|2024-07-31 03:00:00|8427.5|8426|8427.7|8426.2|8427.9|8426.4|8427.4|8425.9|77
1722395100000|2024-07-31 03:05:00|8427.5|8426|8426.4|8424.9|8427.6|8426.1|8426.4|8424.9|103
1722395400000|2024-07-31 03:10:00|8426.5|8425|8426.7|8425.2|8426.9|8425.4|8426.4|8424.9|83
1722395700000|2024-07-31 03:15:00|8426.8|8425.3|8427.1|8425.6|8427.3|8425.8|8426.6|8425.1|90
1722396000000|2024-07-31 03:20:00|8427.2|8425.7|8427.5|8426|8427.5|8426|8427|8425.5|88
1722396300000|2024-07-31 03:25:00|8427.4|8425.9|8427.4|8425.9|8427.6|8426.1|8427.1|8425.6|75
1722396600000|2024-07-31 03:30:00|8427.3|8425.8|8427.4|8425.9|8427.6|8426.1|8427.1|8425.6|80
1722396900000|2024-07-31 03:35:00|8427.5|8426|8427.4|8425.9|8427.7|8426.2|8427.2|8425.7|86
1722397200000|2024-07-31 03:40:00|8427.5|8426|8427.7|8426.2|8427.8|8426.3|8427.2|8425.7|72
1722397500000|2024-07-31 03:45:00|8427.8|8426.3|8427.9|8426.4|8428|8426.5|8426.8|8425|195
1722397800000|2024-07-31 03:50:00|8427.8|8426.3|8428.5|8427|8428.5|8427|8427.5|8426|105
1722398100000|2024-07-31 03:55:00|8428.4|8426.9|8428.8|8427.3|8429.9|8427.9|8428.2|8426.5|408
1722398400000|2024-07-31 04:00:00|8428.9|8427.4|8429|8427.5|8429.4|8427.9|8428.5|8427|277
1722398700000|2024-07-31 04:05:00|8428.9|8427.4|8428.6|8427.1|8429.3|8427.8|8428.3|8426.8|144
1722399000000|2024-07-31 04:10:00|8428.7|8427.2|8428.6|8427.1|8428.8|8427.4|8428.2|8426.7|86
1722399300000|2024-07-31 04:15:00|8428.4|8427.5|8428.7|8427.2|8429.3|8428|8428.2|8426.9|61
1722399600000|2024-07-31 04:20:00|8428.8|8427.3|8428.5|8427|8429|8427.5|8428.3|8426.9|95
1722399900000|2024-07-31 04:25:00|8428.6|8427.1|8428.5|8427.6|8428.9|8427.7|8428.3|8426.9|37
1722400200000|2024-07-31 04:30:00|8428.8|8427.3|8428.4|8426.9|8429|8427.5|8428.1|8426.9|42
1722400500000|2024-07-31 04:35:00|8428.5|8427|8428.8|8427.3|8429.1|8427.8|8428|8427|51
1722400800000|2024-07-31 04:40:00|8428.7|8427.2|8428.6|8427.1|8429|8427.8|8428.2|8426.7|83
1722401100000|2024-07-31 04:45:00|8428.5|8427|8428.2|8426.7|8428.5|8427.3|8427.9|8426.6|38
1722401400000|2024-07-31 04:50:00|8428.1|8426.6|8428.7|8427.2|8428.8|8427.4|8427.8|8426.6|52
1722401700000|2024-07-31 04:55:00|8428.6|8427.1|8427.9|8427|8429.3|8427.8|8427.8|8426.5|98
1722402000000|2024-07-31 05:00:00|8428.1|8426.6|8428.1|8426.6|8428.4|8426.9|8427.5|8426.2|55
1722402300000|2024-07-31 05:05:00|8428.3|8426.8|8429.1|8427.6|8429.2|8427.7|8428.1|8426.6|98
1722402600000|2024-07-31 05:10:00|8429|8427.5|8429|8427.5|8429.2|8428|8428.7|8427.5|69
1722402900000|2024-07-31 05:15:00|8429.3|8427.8|8429.1|8428.2|8429.7|8428.5|8428.9|8427.7|66
1722403200000|2024-07-31 05:20:00|8429.2|8428.3|8431.2|8429.7|8431.3|8429.8|8429.1|8427.8|100
1722403500000|2024-07-31 05:25:00|8431.3|8429.8|8430.9|8430|8431.5|8430.3|8430.7|8429.5|36
1722403800000|2024-07-31 05:30:00|8431|8430.1|8431|8429.5|8431.2|8430.1|8430.3|8429.4|60
1722404100000|2024-07-31 05:35:00|8431.1|8429.6|8430.7|8429.2|8431.2|8429.9|8430.4|8429.2|53
1722404400000|2024-07-31 05:40:00|8430.6|8429.1|8429.5|8428|8430.7|8429.2|8429.4|8427.9|82
1722404700000|2024-07-31 05:45:00|8429.6|8428.1|8429.3|8427.8|8429.9|8428.4|8429.2|8427.7|93
1722405000000|2024-07-31 05:50:00|8429.2|8427.7|8429|8427.5|8429.3|8428|8428.6|8427.1|75
1722405300000|2024-07-31 05:55:00|8428.9|8427.4|8428.4|8426.9|8428.9|8427.4|8428|8426.8|108
1722405600000|2024-07-31 06:00:00|8428.5|8427|8426.6|8425.7|8428.8|8427.3|8426.2|8425|269
1722405900000|2024-07-31 06:05:00|8426.5|8425.6|8427.4|8426.5|8427.8|8426.9|8426|8424.8|161
1722406200000|2024-07-31 06:10:00|8427.5|8426.6|8427.7|8426.2|8428|8426.7|8426.8|8425.9|165
1722406500000|2024-07-31 06:15:00|8427.4|8426.5|8426.5|8425.6|8428|8426.7|8426.5|8425.4|129
1722406800000|2024-07-31 06:20:00|8426.6|8425.7|8426.1|8425.2|8427.1|8425.8|8425.6|8424.4|157
1722407100000|2024-07-31 06:25:00|8426.5|8425|8427.1|8425.6|8427.3|8425.9|8426.2|8424.7|191
1722407400000|2024-07-31 06:30:00|8427.3|8425.8|8427.9|8427|8428.8|8427.6|8426.9|8425.4|175
1722407700000|2024-07-31 06:35:00|8427.8|8426.9|8428.1|8426.6|8428.9|8427.6|8427|8426.1|148
1722408000000|2024-07-31 06:40:00|8427.9|8426.4|8429.7|8428.2|8431.6|8430.1|8427.6|8426.3|240
1722408300000|2024-07-31 06:45:00|8429.1|8427.6|8428.2|8427.3|8429.4|8428.1|8426.8|8425.3|272
1722408600000|2024-07-31 06:50:00|8428.1|8427.2|8429.1|8428.2|8429.6|8428.7|8427.4|8426.5|209
1722408900000|2024-07-31 06:55:00|8429.2|8428.3|8430.9|8429.4|8431.5|8430.4|8429|8428.1|208
1722409200000|2024-07-31 07:00:00|8430.8|8429.3|8427.7|8426.8|8431.3|8430.1|8427.2|8426.2|337
1722409500000|2024-07-31 07:05:00|8428|8426.5|8429.7|8428.2|8430.2|8429.1|8427.5|8426.4|246
1722409800000|2024-07-31 07:10:00|8429.6|8428.1|8428.2|8427.3|8429.7|8428.5|8428.1|8427.2|244
1722410100000|2024-07-31 07:15:00|8428.1|8427.2|8430.5|8429.6|8431.5|8430.2|8427.7|8426.7|235
1722410400000|2024-07-31 07:20:00|8430.6|8429.7|8430|8429.1|8431.6|8430.6|8429.7|8428.7|215
1722410700000|2024-07-31 07:25:00|8429.9|8429|8430|8429.1|8431.2|8430.3|8429.8|8428.7|213
1722411000000|2024-07-31 07:30:00|8429.9|8429|8429.3|8428.4|8430.1|8429.2|8428.5|8427.2|150
1722411300000|2024-07-31 07:35:00|8429.1|8428.2|8429.9|8429|8430.6|8429.5|8428.9|8428|134
1722411600000|2024-07-31 07:40:00|8430.1|8429.2|8429.3|8428.4|8430.1|8429.2|8428.1|8426.8|187
1722411900000|2024-07-31 07:45:00|8429.5|8428|8427|8426.1|8429.9|8429|8426.4|8425.2|348
1722412200000|2024-07-31 07:50:00|8427.1|8426.2|8426.6|8425.1|8427.7|8426.3|8425.4|8423.9|225
1722412500000|2024-07-31 07:55:00|8426.5|8425|8426.4|8424.9|8426.6|8425.5|8425|8423.7|253
1722412800000|2024-07-31 08:00:00|8426.3|8424.8|8424.7|8423.2|8426.8|8425.6|8424|8422.7|250
1722413100000|2024-07-31 08:05:00|8424.6|8423.1|8426.5|8425|8428.5|8427.3|8423.1|8421.9|365
1722413400000|2024-07-31 08:10:00|8426.6|8425.1|8428.1|8426.6|8428.2|8426.8|8426.1|8424.8|346
1722413700000|2024-07-31 08:15:00|8428.5|8427|8427.6|8426.1|8428.7|8427.6|8426.8|8425.3|370
1722414000000|2024-07-31 08:20:00|8427.5|8426|8425.1|8423.6|8427.5|8426|8423.2|8421.8|230
1722414300000|2024-07-31 08:25:00|8425.5|8424|8428.4|8427.5|8428.7|8427.6|8425.1|8423.6|279
1722414600000|2024-07-31 08:30:00|8428.3|8427.4|8431.4|8430.5|8431.4|8430.5|8427.8|8426.4|231
1722414900000|2024-07-31 08:35:00|8431.7|8430.8|8433.3|8431.8|8433.5|8432.1|8431.4|8430.1|198
1722415200000|2024-07-31 08:40:00|8433.2|8431.7|8435.3|8433.8|8435.6|8434.1|8432.7|8431.6|233
1722415500000|2024-07-31 08:45:00|8435.2|8433.7|8435.2|8433.7|8436.2|8435.2|8434|8432.5|210
1722415800000|2024-07-31 08:50:00|8435.1|8433.6|8435.9|8435|8436.1|8435.1|8432.9|8431.6|210
1722416100000|2024-07-31 08:55:00|8436|8435.1|8438.1|8427.1|8439.2|8437.9|8436|8427.1|236
1722416400000|2024-07-31 09:00:00|8437.7|8426.7|8439.3|8438.4|8439.4|8438.5|8436.9|8426.7|259
1722416700000|2024-07-31 09:05:00|8439.2|8438.3|8440.1|8439.2|8440.9|8440|8438.7|8437.8|246
1722417000000|2024-07-31 09:10:00|8440|8439.1|8439.9|8439|8443.2|8441.9|8439.8|8438.5|194
1722417300000|2024-07-31 09:15:00|8439.8|8438.9|8442.6|8441.7|8443.8|8442.8|8439.2|8438.3|244
1722417600000|2024-07-31 09:20:00|8442.5|8441.6|8441.1|8440.2|8443.7|8442.2|8440.7|8439.6|194
1722417900000|2024-07-31 09:25:00|8441.2|8440.3|8440.1|8439.2|8441.4|8440.5|8439.4|8438.2|224
1722418200000|2024-07-31 09:30:00|8440|8439.1|8435|8434.1|8440.2|8439.1|8435|8434.1|194
1722418500000|2024-07-31 09:35:00|8435.1|8434.2|8435.1|8433.6|8435.9|8434.6|8433.3|8432|171
1722418800000|2024-07-31 09:40:00|8435.2|8433.7|8435.2|8434.3|8436.1|8435.1|8434.3|8433.1|132
1722419100000|2024-07-31 09:45:00|8435.3|8434.4|8437.1|8436.2|8437.3|8436.3|8435.1|8434.2|141
1722419400000|2024-07-31 09:50:00|8437.2|8436.3|8437.9|8436.4|8438|8437|8436.7|8435.7|105
1722419700000|2024-07-31 09:55:00|8438|8436.5|8437.1|8435.6|8438.2|8436.9|8436.4|8435.4|172
1722420000000|2024-07-31 10:00:00|8437|8435.5|8440.2|8438.7|8440.3|8439|8436.9|8435.5|175
1722420300000|2024-07-31 10:05:00|8440.3|8438.8|8437.3|8436.4|8440.5|8439|8436.6|8435.7|174
1722420600000|2024-07-31 10:10:00|8437.4|8436.5|8439|8438.1|8440.3|8439.4|8437.3|8436.4|117
1722420900000|2024-07-31 10:15:00|8439.1|8438.2|8437.4|8436.5|8439.1|8438.2|8436.7|8435.7|155
1722421200000|2024-07-31 10:20:00|8437.3|8436.4|8437|8436.1|8437.8|8436.9|8435.4|8434.5|115
1722421500000|2024-07-31 10:25:00|8437.1|8436.2|8437|8436.1|8438.6|8437.3|8436.5|8435.6|152
1722421800000|2024-07-31 10:30:00|8437.1|8436.2|8439.4|8438.5|8439.7|8438.5|8437|8435.8|138
1722422100000|2024-07-31 10:35:00|8439.3|8438.4|8439.5|8438|8439.7|8438.6|8438.4|8437.5|101
1722422400000|2024-07-31 10:40:00|8439.6|8438.1|8439.5|8438.6|8441.8|8440.9|8439|8437.8|141
1722422700000|2024-07-31 10:45:00|8439.4|8438.5|8436.8|8435.9|8439.7|8438.8|8436.8|8435.7|119
1722423000000|2024-07-31 10:50:00|8436.9|8436|8437.5|8436.6|8438.7|8437.8|8436.6|8435.6|133
1722423300000|2024-07-31 10:55:00|8437.7|8436.8|8437.1|8435.6|8437.7|8436.8|8436|8434.8|102
1722423600000|2024-07-31 11:00:00|8437.2|8435.7|8437.8|8436.9|8438.1|8436.9|8434.9|8434|142
1722423900000|2024-07-31 11:05:00|8437.7|8436.8|8437.2|8436.3|8438.6|8437.7|8437|8435.8|129
1722424200000|2024-07-31 11:10:00|8437.1|8436.2|8438.2|8437.3|8438.4|8437.5|8436.9|8436|130
1722424500000|2024-07-31 11:15:00|8438|8437.1|8436|8435.1|8438|8437.1|8435.7|8434.2|124
1722424800000|2024-07-31 11:20:00|8436.3|8435.4|8436.4|8435.5|8437.1|8435.9|8436.1|8434.9|158
1722425100000|2024-07-31 11:25:00|8436.6|8435.7|8435.8|8434.9|8437.4|8436|8435.4|8434.3|119
1722425400000|2024-07-31 11:30:00|8435.9|8435|8437.4|8436.5|8437.6|8436.7|8435.5|8434.6|109
1722425700000|2024-07-31 11:35:00|8437.5|8436.6|8438.6|8437.7|8439.2|8438.3|8436.7|8435.8|167
1722426000000|2024-07-31 11:40:00|8438.7|8437.8|8440.3|8438.8|8440.7|8439.8|8438.6|8437.7|149
1722426300000|2024-07-31 11:45:00|8440|8439.1|8441.3|8439.8|8441.4|8439.9|8439.6|8438.6|141
1722426600000|2024-07-31 11:50:00|8441.4|8439.9|8438.1|8436.6|8441.5|8440|8437.2|8436.3|157
1722426900000|2024-07-31 11:55:00|8438.2|8436.7|8437.2|8436.3|8438.4|8437.5|8435.1|8434.2|191
1722427200000|2024-07-31 12:00:00|8437.4|8435.9|8437|8436.1|8437.7|8436.8|8436.1|8434.6|218
1722427500000|2024-07-31 12:05:00|8437.2|8436.3|8438.4|8437.5|8440|8438.7|8437.2|8436.3|172
1722427800000|2024-07-31 12:10:00|8438.5|8437.6|8440.6|8431.4|8440.6|8437.8|8437.1|8431.4|205
1722428100000|2024-07-31 12:15:00|8439.3|8432.1|8438.1|8437.2|8440.4|8437.6|8436.6|8432.1|394
1722428400000|2024-07-31 12:20:00|8438|8437.1|8440.4|8439.5|8440.5|8439.6|8438|8436.9|209
1722428700000|2024-07-31 12:25:00|8440.3|8439.4|8442.2|8436.8|8443.1|8440.5|8439.3|8436.8|282
1722429000000|2024-07-31 12:30:00|8446.3|8436.7|8440.3|8439.4|8447.3|8440.3|8440.2|8432.4|513
1722429300000|2024-07-31 12:35:00|8440.4|8439.5|8437.2|8436.3|8441.7|8440.5|8437.1|8435.9|348
1722429600000|2024-07-31 12:40:00|8437.1|8436.2|8438.1|8437.2|8438.6|8437.6|8436.6|8435.7|261
1722429900000|2024-07-31 12:45:00|8438.2|8437.3|8438.1|8437.2|8438.6|8437.7|8436.9|8436|205
1722430200000|2024-07-31 12:50:00|8438|8437.1|8438.1|8437.2|8438.5|8437.5|8437.1|8436.1|168
1722430500000|2024-07-31 12:55:00|8438|8437.1|8438.4|8437.5|8439|8438.1|8437.8|8436.7|202
1722430800000|2024-07-31 13:00:00|8438.6|8437.1|8438.1|8436.6|8439.5|8438.6|8437.7|8436.4|231
1722431100000|2024-07-31 13:05:00|8438|8436.5|8438.5|8437.6|8438.9|8438|8437.1|8435.9|189
1722431400000|2024-07-31 13:10:00|8438.6|8437.7|8438.7|8437.8|8439.2|8438.1|8437.6|8436.7|145
1722431700000|2024-07-31 13:15:00|8438.8|8437.9|8439.3|8437.8|8439.5|8438.4|8438.3|8437.4|153
1722432000000|2024-07-31 13:20:00|8439.2|8437.7|8439.4|8437.9|8440.3|8439.4|8438.3|8437|191
1722432300000|2024-07-31 13:25:00|8439.3|8437.8|8441|8439.5|8441.2|8440|8438.8|8437.8|142
1722432600000|2024-07-31 13:30:00|8440.9|8439.4|8441.2|8439.7|8442|8440.6|8439.9|8439|268
1722432900000|2024-07-31 13:35:00|8441.1|8439.6|8441.9|8441|8442.6|8441.4|8440.8|8439.6|201
1722433200000|2024-07-31 13:40:00|8441.8|8440.9|8442.2|8439.8|8443.1|8441.6|8440.6|8439.3|154
1722433500000|2024-07-31 13:45:00|8442.4|8439.6|8442.3|8441.4|8443|8441.9|8441.4|8439.5|187
1722433800000|2024-07-31 13:50:00|8442.4|8441.5|8443.6|8442.7|8444.7|8443.6|8441.7|8440.8|232
1722434100000|2024-07-31 13:55:00|8443.5|8442.6|8444.9|8443.4|8445.3|8444.1|8443.5|8442.6|220
1722434400000|2024-07-31 14:00:00|8445|8443.5|8448.8|8447.3|8448.9|8447.7|8444.5|8443|289
1722434700000|2024-07-31 14:05:00|8448.4|8447.5|8447.5|8446.6|8449.7|8448.3|8447.3|8446.4|228
1722435000000|2024-07-31 14:10:00|8447.4|8446.5|8447|8446.1|8447.8|8446.9|8446.5|8445.4|220
1722435300000|2024-07-31 14:15:00|8446.9|8446|8445.4|8444.5|8447.6|8446.7|8445.2|8444.3|213
1722435600000|2024-07-31 14:20:00|8445.3|8444.4|8442.4|8440.9|8445.6|8444.7|8441.8|8440.6|236
1722435900000|2024-07-31 14:25:00|8442.5|8441|8440|8439.1|8442.9|8441.6|8439.2|8438|300
1722436200000|2024-07-31 14:30:00|8440.1|8439.2|8440.3|8438.8|8440.8|8439.5|8439.4|8437.9|270
1722436500000|2024-07-31 14:35:00|8440.2|8438.7|8436.9|8435.4|8441.1|8439.8|8436|8434.7|220
1722436800000|2024-07-31 14:40:00|8437|8435.5|8434.7|8433.2|8437.9|8436.4|8434.6|8433.1|260
1722437100000|2024-07-31 14:45:00|8435|8433.5|8435.7|8434.2|8436.9|8435.4|8433.7|8432.5|413
1722437400000|2024-07-31 14:50:00|8435.6|8434.1|8429.8|8428.3|8436.3|8434.8|8429.6|8428.1|510
1722437700000|2024-07-31 14:55:00|8429.9|8428.4|8426|8425.1|8430.1|8429|8423.6|8422.7|640
1722438000000|2024-07-31 15:00:00|8426.2|8425.3|8426.2|8424.7|8427.4|8426.1|8424.8|8423.4|552
1722438300000|2024-07-31 15:05:00|8426.3|8424.8|8424.8|8423.3|8426.6|8425.3|8423.7|8422.5|245
1722438600000|2024-07-31 15:10:00|8424.9|8423.4|8424.8|8423.3|8426.2|8424.7|8424.3|8423|266
1722438900000|2024-07-31 15:15:00|8424.7|8423.2|8425.9|8424.4|8426.3|8424.8|8424.7|8423.2|247
1722439200000|2024-07-31 15:20:00|8425.6|8424.1|8425.8|8424.3|8426.3|8424.9|8424.5|8423|218
1722439500000|2024-07-31 15:25:00|8425.9|8424.4|8427.2|8426.3|8428.7|8427.3|8425.8|8424.3|240
1722439800000|2024-07-31 15:30:00|8427.1|8426.2|8430.4|8428.9|8430.4|8428.9|8426.8|8425.8|214
1722440100000|2024-07-31 15:35:00|8430.5|8429|8429.5|8428.6|8431.5|8430|8429.4|8428.2|222
1722440400000|2024-07-31 15:40:00|8429.6|8428.7|8426.9|8425.4|8430.2|8429.3|8426.6|8425.1|182
1722440700000|2024-07-31 15:45:00|8426.8|8425.3|8427.8|8426.3|8428.3|8426.8|8425.9|8424.6|178
1722441000000|2024-07-31 15:50:00|8427.9|8426.4|8427.8|8426.3|8428.7|8427.2|8427.6|8426.1|170
1722441300000|2024-07-31 15:55:00|8427.7|8426.2|8430|8429.1|8430.9|8429.6|8427.7|8426.2|189
1722441600000|2024-07-31 16:00:00|8429.9|8429|8427.6|8426.7|8430.5|8429.6|8427.3|8426.3|181
1722441900000|2024-07-31 16:05:00|8427.9|8426.4|8427.7|8426.8|8428.2|8426.9|8427|8426.1|118
1722442200000|2024-07-31 16:10:00|8427.6|8426.7|8427.5|8426.6|8428.2|8427.1|8427.2|8426.3|125
1722442500000|2024-07-31 16:15:00|8427.6|8426.7|8427.7|8426.8|8428.9|8427.9|8427.4|8426.2|142
1722442800000|2024-07-31 16:20:00|8427.6|8426.7|8427.8|8426.9|8429.3|8427.8|8427.2|8425.9|148
1722443100000|2024-07-31 16:25:00|8427.9|8427|8427.5|8426.6|8429.3|8427.9|8427.1|8425.9|145
1722443400000|2024-07-31 16:30:00|8427.9|8426.4|8427.2|8426.3|8427.9|8426.6|8426.3|8425.1|145
1722443700000|2024-07-31 16:35:00|8427.1|8426.2|8425.6|8424.1|8428.2|8427|8425.6|8424.1|200
1722444000000|2024-07-31 16:40:00|8425.7|8424.2|8424.9|8423.4|8425.9|8424.6|8424.3|8422.8|136
1722444300000|2024-07-31 16:45:00|8425|8423.5|8422.3|8420.8|8425|8423.5|8422.1|8420.6|171
1722444600000|2024-07-31 16:50:00|8422.1|8420.6|8421.2|8419.7|8422.2|8420.7|8420.9|8419.4|104
1722444900000|2024-07-31 16:55:00|8421|8419.5|8421.3|8420.4|8422.2|8420.7|8420.8|8419.3|92
1722445200000|2024-07-31 17:00:00|8421.2|8420.3|8422|8420.5|8422.5|8421.2|8421.2|8420.3|135
1722445500000|2024-07-31 17:05:00|8421.9|8420.4|8421.1|8420.2|8422.1|8420.8|8421.1|8419.6|109
1722445800000|2024-07-31 17:10:00|8421|8420.1|8419.7|8418.8|8421.4|8420.2|8419.7|8418.4|98
1722446100000|2024-07-31 17:15:00|8419.8|8418.9|8419.9|8419|8420.5|8419.4|8419.7|8418.6|93
1722446400000|2024-07-31 17:20:00|8420.2|8419.3|8420.1|8418.6|8420.8|8419.5|8419.5|8418|93
1722446700000|2024-07-31 17:25:00|8420|8418.5|8419.7|8418.8|8420.3|8418.9|8419.2|8418.1|105
1722447000000|2024-07-31 17:30:00|8419.6|8418.7|8419.9|8418.4|8420.4|8419.4|8419.2|8418|125
1722447300000|2024-07-31 17:35:00|8420|8418.5|8420.7|8419.8|8420.8|8419.9|8419.8|8418.4|103
1722447600000|2024-07-31 17:40:00|8420.8|8419.9|8424.2|8422.7|8424.2|8422.7|8420.8|8419.9|148
1722447900000|2024-07-31 17:45:00|8424.1|8422.6|8425.8|8424.3|8426|8424.5|8424.1|8422.6|136
1722448200000|2024-07-31 17:50:00|8425.9|8424.4|8426.2|8424.7|8426.7|8425.6|8424.9|8423.4|118
1722448500000|2024-07-31 17:55:00|8426.3|8424.8|8432.6|8421.6|8432.6|8426.8|8425|8420.4|275
1722448800000|2024-07-31 18:00:00|8433.8|8422.8|8426|8424.5|8434.6|8425.3|8424.6|8418.1|752
1722449100000|2024-07-31 18:05:00|8426.1|8424.6|8425.5|8424|8426.4|8424.9|8424.5|8423|383
1722449400000|2024-07-31 18:10:00|8425.6|8424.1|8425|8423.5|8426.8|8425.3|8424.2|8422.7|341
1722449700000|2024-07-31 18:15:00|8425.1|8423.6|8424.9|8423.4|8425.4|8423.9|8424.2|8422.7|268
1722450000000|2024-07-31 18:20:00|8424.8|8423.3|8424.9|8423.4|8424.9|8423.4|8423.8|8422.3|226
1722450300000|2024-07-31 18:25:00|8425|8423.5|8426|8424.5|8426.1|8424.6|8424.9|8423.4|178
1722450600000|2024-07-31 18:30:00|8426.1|8424.6|8424.3|8422.8|8426.1|8424.6|8423.9|8422.4|309
1722450900000|2024-07-31 18:35:00|8424.4|8422.9|8425|8423.5|8425.4|8423.9|8423.8|8422.3|349
1722451200000|2024-07-31 18:40:00|8424.9|8423.4|8421.1|8419.6|8425|8423.5|8421|8419.5|398
1722451500000|2024-07-31 18:45:00|8421|8419.5|8421.6|8420.1|8423.3|8421.8|8420.5|8419|312
1722451800000|2024-07-31 18:50:00|8421.3|8420.4|8422.7|8421.2|8423.5|8422.1|8420.8|8419.7|355
1722452100000|2024-07-31 18:55:00|8422.8|8421.3|8422.8|8421.3|8424|8422.6|8421.9|8420.9|403
1722452400000|2024-07-31 19:00:00|8422.5|8421|8421.5|8420.6|8422.8|8421.6|8421.2|8419.9|242
1722452700000|2024-07-31 19:05:00|8421.6|8420.7|8421|8420.1|8422.6|8421.4|8421|8420.1|190
1722453000000|2024-07-31 19:10:00|8420.9|8420|8420.6|8419.1|8421.8|8420.3|8420.3|8418.8|223
1722453300000|2024-07-31 19:15:00|8420.4|8418.9|8422|8420.5|8422.1|8420.8|8420.2|8418.8|263
1722453600000|2024-07-31 19:20:00|8422.1|8420.6|8422.1|8420.6|8422.8|8421.3|8421.4|8420|216
1722453900000|2024-07-31 19:25:00|8421.9|8420.4|8422.5|8421|8422.9|8421.4|8421.4|8419.9|345
1722454200000|2024-07-31 19:30:00|8422.6|8421.1|8421.5|8420|8422.8|8421.5|8420.4|8418.9|301
1722454500000|2024-07-31 19:35:00|8421.4|8419.9|8421.7|8420.2|8423.2|8421.7|8420.8|8419.3|254
1722454800000|2024-07-31 19:40:00|8421.6|8420.1|8420.2|8418.7|8421.9|8420.4|8420.2|8418.7|220
1722455100000|2024-07-31 19:45:00|8420.3|8418.8|8421|8419.5|8421.2|8419.7|8420.3|8418.8|240
1722455400000|2024-07-31 19:50:00|8421.1|8419.6|8421.8|8420.3|8421.9|8420.4|8420.9|8419.4|203
1722455700000|2024-07-31 19:55:00|8421.6|8420.1|8420.4|8418.9|8421.8|8420.5|8419.9|8418.4|207
1722456000000|2024-07-31 20:00:00|8420|8419.1|8418.2|8416.7|8420.1|8419.1|8417.8|8416.3|152
1722456300000|2024-07-31 20:05:00|8418.3|8416.8|8419.6|8418.7|8420|8418.8|8418.3|8416.8|136
1722456600000|2024-07-31 20:10:00|8419.5|8418.6|8421|8419.5|8421.3|8419.8|8419.5|8418.5|76
1722456900000|2024-07-31 20:15:00|8420.9|8419.4|8419.8|8418.3|8421.1|8419.6|8419.7|8418.2|65
1722457200000|2024-07-31 20:20:00|8419.7|8418.2|8418.9|8417.4|8419.7|8418.2|8418.6|8417.1|65
1722457500000|2024-07-31 20:25:00|8419|8417.5|8419.5|8418|8419.5|8418|8418.6|8417.1|50
1722457800000|2024-07-31 20:30:00|8419.6|8418.1|8420|8418.5|8420.5|8419|8419.1|8417.6|51
1722458100000|2024-07-31 20:35:00|8419.6|8418.1|8419|8417.5|8419.6|8418.1|8417.9|8416.4|86
1722458400000|2024-07-31 20:40:00|8418.9|8417.4|8421.1|8419.6|8421.6|8420.1|8418.9|8417.4|66
1722458700000|2024-07-31 20:45:00|8421.2|8419.7|8421.8|8420.3|8422.5|8421|8420.9|8419.4|77
1722459000000|2024-07-31 20:50:00|8421.9|8420.4|8423.1|8421.6|8423.2|8421.7|8421.9|8420.4|63
1722459300000|2024-07-31 20:55:00|8423.6|8421.2|8422.8|8418.1|8423.8|8421.4|8422.2|8418|173
1722459600000|2024-07-31 21:00:00|8426.1|8414.2|8424.5|8412.6|8427.2|8415.3|8424.5|8412.6|11
1722459900000|2024-07-31 21:05:00|8424.2|8412.3|8424.8|8412.9|8424.9|8413|8424|8412.1|18
1722460200000|2024-07-31 21:10:00|8424.9|8413|8424.3|8412.4|8424.9|8413|8424.2|8412.3|23
1722460500000|2024-07-31 21:15:00|8424.2|8412.3|8426.4|8414.5|8427.4|8415.5|8424.2|8412.3|51
1722460800000|2024-07-31 21:20:00|8426.6|8414.7|8426.4|8416.9|8428.1|8418.5|8426.2|8414.7|60
1722461100000|2024-07-31 21:25:00|8426.9|8417|8426.6|8418.8|8428|8419.5|8426.1|8417|46
1722461400000|2024-07-31 21:30:00|8426.5|8418.6|8426.2|8415.9|8427.5|8418.7|8425.8|8414.9|152
1722461700000|2024-07-31 21:35:00|8426.4|8416|8427|8415.2|8427.5|8418.7|8425.6|8414.9|142
1722462000000|2024-07-31 21:40:00|8426.9|8415.3|8428.5|8416.6|8430.7|8418.8|8426.1|8415.2|75
1722462300000|2024-07-31 21:45:00|8428.8|8416.9|8428.6|8416.7|8429.3|8417.4|8427|8415.1|118
1722462600000|2024-07-31 21:50:00|8428.7|8416.8|8428.9|8417|8431.3|8419.4|8426.4|8414.6|138
1722462900000|2024-07-31 21:55:00|8428.8|8416.9|8425.1|8413.6|8430.5|8418.6|8423.7|8413.6|155
1722463200000|2024-07-31 22:00:00|8424.9|8413.5|8421.7|8419.3|8424.9|8419.7|8421.3|8411.1|134
1722463500000|2024-07-31 22:05:00|8421.3|8419.8|8422.1|8420.6|8422.2|8420.7|8421|8419.5|46
1722463800000|2024-07-31 22:10:00|8422|8420.5|8421.4|8419.9|8422.1|8420.6|8421.2|8419.7|39
1722464100000|2024-07-31 22:15:00|8421.5|8420|8421.2|8419.7|8421.6|8420.1|8421|8419.5|49
1722464400000|2024-07-31 22:20:00|8421.1|8419.6|8420.7|8419.2|8421.3|8419.8|8420.7|8419.2|43
1722464700000|2024-07-31 22:25:00|8420.8|8419.3|8420.7|8419.2|8421|8419.5|8420.4|8418.9|39
1722465000000|2024-07-31 22:30:00|8420.6|8419.1|8420.4|8418.9|8420.8|8419.3|8420.4|8418.9|26
1722465300000|2024-07-31 22:35:00|8420.5|8419|8421.1|8419.6|8421.3|8419.8|8420.4|8418.9|35
1722465600000|2024-07-31 22:40:00|8421|8419.5|8420.9|8419.4|8421|8419.5|8420.6|8419.1|24
1722465900000|2024-07-31 22:45:00|8420.8|8419.3|8420.9|8419.4|8420.9|8419.4|8420.5|8419|27
1722466200000|2024-07-31 22:50:00|8420.8|8419.3|8420.7|8419.2|8421|8419.5|8420.5|8419|29
1722466500000|2024-07-31 22:55:00|8420.6|8419.1|8420.3|8418.8|8421|8419.5|8419.9|8418.4|39
1722466800000|2024-07-31 23:00:00|8420.4|8418.9|8420.1|8418.6|8420.6|8419.1|8420|8418.5|35
1722467100000|2024-07-31 23:05:00|8420.2|8418.7|8420.2|8418.7|8420.3|8419|8419.7|8418.5|21
1722467400000|2024-07-31 23:10:00|8420.1|8418.6|8420.3|8418.8|8420.5|8419.3|8420|8418.5|15
1722467700000|2024-07-31 23:15:00|8420.4|8418.9|8420.1|8419.2|8420.6|8419.2|8420|8418.5|27
1722468000000|2024-07-31 23:20:00|8420|8419.1|8420.4|8418.9|8420.5|8419.3|8420|8418.9|19
1722468300000|2024-07-31 23:25:00|8420.5|8419|8420.2|8419.3|8420.7|8419.4|8419.9|8418.6|39
1722468600000|2024-07-31 23:30:00|8420.6|8419.7|8420.7|8419.8|8421|8419.9|8420.5|8419.3|26
1722468900000|2024-07-31 23:35:00|8420.6|8419.7|8420.5|8419.6|8420.9|8419.7|8420.5|8419.4|11
1722469200000|2024-07-31 23:40:00|8420.6|8419.7|8422.1|8420.6|8422.2|8420.7|8420.6|8419.7|35
1722469500000|2024-07-31 23:45:00|8422.2|8420.7|8421.9|8420.4|8422.4|8420.9|8421.2|8420|53
1722469800000|2024-07-31 23:50:00|8422|8420.5|8422|8420.5|8422.1|8420.8|8421.1|8419.6|70
1722470100000|2024-07-31 23:55:00|8421.6|8420.7|8421.9|8421|8422.5|8421.2|8421.5|8420.5|43
1722470400000|2024-08-01 00:00:00|8421.8|8420.9|8423.2|8421.7|8423.3|8421.8|8421.8|8420.6|113
1722470700000|2024-08-01 00:05:00|8423.1|8421.6|8423.5|8422|8423.6|8422.4|8422.8|8421.5|90
1722471000000|2024-08-01 00:10:00|8423.6|8422.1|8424|8423.1|8424.4|8423.2|8423.1|8421.8|108
1722471300000|2024-08-01 00:15:00|8424.1|8423.2|8424.6|8423.1|8424.9|8423.9|8423.8|8422.8|105
1722471600000|2024-08-01 00:20:00|8424.7|8423.2|8423.8|8422.9|8424.7|8423.5|8423.6|8422.7|53
1722471900000|2024-08-01 00:25:00|8423.9|8423|8425|8424.1|8425|8424.1|8423.8|8422.9|60
1722472200000|2024-08-01 00:30:00|8424.9|8424|8426.2|8425.3|8426.2|8425.3|8424.9|8424|57
1722472500000|2024-08-01 00:35:00|8426.3|8425.4|8426.1|8424.6|8426.6|8425.7|8425.8|8424.6|92
1722472800000|2024-08-01 00:40:00|8426.2|8424.7|8425.2|8423.7|8426.2|8424.8|8424.8|8423.6|48
1722473100000|2024-08-01 00:45:00|8425.1|8423.6|8425|8424.1|8425.5|8424.4|8424.7|8423.2|98
1722473400000|2024-08-01 00:50:00|8425.1|8424.2|8424.2|8423.3|8425.4|8424.5|8424.2|8423.3|96
1722473700000|2024-08-01 00:55:00|8424.1|8423.2|8424.7|8423.2|8425.6|8424.4|8423.9|8422.6|125
1722474000000|2024-08-01 01:00:00|8424.6|8423.1|8424.6|8423.1|8425|8423.7|8424.2|8422.7|102
1722474300000|2024-08-01 01:05:00|8424.7|8423.2|8424.4|8422.9|8424.9|8423.5|8424.2|8422.7|103
1722474600000|2024-08-01 01:10:00|8423.9|8422.4|8424.1|8423.2|8424.8|8423.4|8423.9|8422.4|95
1722474900000|2024-08-01 01:15:00|8424.7|8423.4|8424.5|8423.6|8425.2|8423.9|8424.1|8423|108
1722475200000|2024-08-01 01:20:00|8424.6|8423.7|8424.4|8422.9|8424.9|8423.7|8423.6|8422.4|106
1722475500000|2024-08-01 01:25:00|8424.3|8422.8|8424.5|8423|8425|8423.7|8423.9|8422.7|86
1722475800000|2024-08-01 01:30:00|8424.6|8423.1|8423.6|8422.7|8424.6|8423.1|8423.4|8422.4|102
1722476100000|2024-08-01 01:35:00|8423.7|8422.8|8425|8423.5|8425.1|8423.6|8423.7|8422.5|93
1722476400000|2024-08-01 01:40:00|8425.1|8423.6|8425.8|8424.3|8426|8424.5|8425|8423.5|87
1722476700000|2024-08-01 01:45:00|8425.9|8424.4|8426.4|8424.9|8426.5|8425|8425.7|8424.2|102
1722477000000|2024-08-01 01:50:00|8426.3|8424.8|8424.7|8423.2|8426.3|8424.8|8424.7|8423.2|101
1722477300000|2024-08-01 01:55:00|8424.6|8423.1|8424.6|8423.1|8424.8|8423.3|8423.2|8421.7|114
1722477600000|2024-08-01 02:00:00|8424.7|8423.2|8425.2|8423.7|8425.5|8424|8424.3|8423.1|89
1722477900000|2024-08-01 02:05:00|8425.3|8423.8|8424.8|8423.3|8425.6|8424.4|8424.8|8423.3|92
1722478200000|2024-08-01 02:10:00|8424.7|8423.2|8424.4|8423.5|8425.4|8423.9|8424.4|8423.2|85
1722478500000|2024-08-01 02:15:00|8424.5|8423.6|8424.8|8423.3|8425|8423.9|8424.4|8423.2|47
1722478800000|2024-08-01 02:20:00|8424.7|8423.2|8424|8422.5|8424.9|8423.4|8423.6|8422.5|79
1722479100000|2024-08-01 02:25:00|8423.9|8422.4|8424.3|8422.8|8424.4|8423|8423.4|8422.3|103
1722479400000|2024-08-01 02:30:00|8424.4|8422.9|8424.3|8423.4|8424.7|8423.5|8423.9|8422.6|84
1722479700000|2024-08-01 02:35:00|8424.2|8423.3|8423.7|8422.8|8424.7|8423.5|8423.5|8422.6|78
1722480000000|2024-08-01 02:40:00|8423.8|8422.9|8424.2|8422.7|8424.3|8422.9|8423.6|8422.3|73
1722480300000|2024-08-01 02:45:00|8424.1|8422.6|8423.8|8422.9|8424.5|8423.3|8423.7|8422.4|70
1722480600000|2024-08-01 02:50:00|8423.9|8423|8423.8|8422.3|8424.4|8423|8423.5|8422|119
1722480900000|2024-08-01 02:55:00|8423.7|8422.2|8424.1|8423.2|8424.4|8423.2|8423.2|8421.9|107
1722481200000|2024-08-01 03:00:00|8424|8423.1|8424.8|8423.3|8424.9|8423.6|8423.8|8422.5|58
1722481500000|2024-08-01 03:05:00|8424.9|8423.4|8425.7|8424.8|8426.1|8425|8424.8|8423.3|93
1722481800000|2024-08-01 03:10:00|8425.8|8424.9|8424.8|8423.9|8426|8425.1|8424.7|8423.8|68
1722482100000|2024-08-01 03:15:00|8425|8424.1|8425.8|8424.3|8425.8|8424.3|8424.6|8423.4|61
1722482400000|2024-08-01 03:20:00|8425.7|8424.2|8426.5|8425|8426.8|8425.4|8425.6|8424.1|49
1722482700000|2024-08-01 03:25:00|8426.7|8425.2|8426.7|8425.2|8427|8425.8|8426|8424.7|60
1722483000000|2024-08-01 03:30:00|8426.8|8425.3|8426.9|8425.4|8426.9|8425.6|8426.3|8425|78
1722483300000|2024-08-01 03:35:00|8426.8|8425.3|8427.8|8426.9|8428.1|8427|8426.6|8425.2|63
1722483600000|2024-08-01 03:40:00|8427.9|8427|8427.7|8426.8|8428.4|8427.1|8427.7|8426.5|67
1722483900000|2024-08-01 03:45:00|8427.8|8426.9|8427.6|8426.7|8428.2|8426.9|8427.3|8426.2|95
1722484200000|2024-08-01 03:50:00|8428|8426.5|8428|8426.5|8428.2|8426.8|8427.5|8426.2|62
1722484500000|2024-08-01 03:55:00|8427.9|8426.4|8429.2|8427.7|8429.4|8427.9|8427.9|8426.4|50
1722484800000|2024-08-01 04:00:00|8429.1|8427.6|8428|8427.1|8429.2|8427.7|8427.6|8426.1|72
1722485100000|2024-08-01 04:05:00|8427.9|8427|8427.2|8425.7|8428.2|8427|8426.8|8425.3|70
1722485400000|2024-08-01 04:10:00|8427.3|8425.8|8427.4|8426.5|8427.8|8426.5|8427|8425.5|47
1722485700000|2024-08-01 04:15:00|8427.7|8426.2|8426.9|8426|8427.8|8426.5|8426.8|8425.3|43
1722486000000|2024-08-01 04:20:00|8426.8|8425.9|8427.4|8425.9|8427.6|8426.2|8426.8|8425.7|67
1722486300000|2024-08-01 04:25:00|8427.3|8425.8|8427.3|8425.8|8427.7|8426.2|8427.2|8425.7|42
1722486600000|2024-08-01 04:30:00|8427.4|8425.9|8427.7|8426.2|8427.8|8426.3|8427.3|8425.8|69
1722486900000|2024-08-01 04:35:00|8427.8|8426.3|8428.5|8427|8428.6|8427.6|8427.8|8426.3|73
1722487200000|2024-08-01 04:40:00|8428.4|8426.9|8427.2|8425.7|8428.6|8427.1|8427|8425.5|44
1722487500000|2024-08-01 04:45:00|8427.3|8425.8|8427.2|8426.3|8427.7|8426.5|8426.9|8425.7|40
1722487800000|2024-08-01 04:50:00|8427.3|8426.4|8425.8|8424.9|8427.7|8426.5|8425.7|8424.8|61
1722488100000|2024-08-01 04:55:00|8425.9|8425|8426.2|8424.7|8426.3|8425|8425.8|8424.4|64
1722488400000|2024-08-01 05:00:00|8426.1|8424.6|8425.3|8423.8|8426.2|8424.7|8425.1|8423.6|49
1722488700000|2024-08-01 05:05:00|8425.1|8424.2|8425.2|8424.3|8425.6|8424.4|8425|8423.9|50
1722489000000|2024-08-01 05:10:00|8425.1|8424.2|8426.1|8424.6|8426.1|8425.1|8425.1|8423.8|65
1722489300000|2024-08-01 05:15:00|8426.2|8424.7|8425.7|8424.2|8426.2|8424.7|8425.5|8424|42
1722489600000|2024-08-01 05:20:00|8425.8|8424.3|8427.2|8425.7|8427.2|8425.7|8425.7|8424.2|49
1722489900000|2024-08-01 05:25:00|8427.1|8425.6|8427.2|8425.7|8427.8|8426.3|8427.1|8425.6|60
1722490200000|2024-08-01 05:30:00|8427.1|8425.6|8427.8|8426.3|8427.8|8426.3|8426.7|8425.2|51
1722490500000|2024-08-01 05:35:00|8428.1|8426.6|8428|8426.5|8428.2|8426.7|8427.6|8426.3|64
1722490800000|2024-08-01 05:40:00|8428.1|8426.6|8428.4|8426.9|8429.2|8427.7|8428|8426.5|79
1722491100000|2024-08-01 05:45:00|8428.3|8426.8|8428.5|8427|8429.1|8427.6|8428|8426.7|71
1722491400000|2024-08-01 05:50:00|8428.6|8427.1|8428.2|8427.3|8428.9|8427.6|8427.9|8426.5|80
1722491700000|2024-08-01 05:55:00|8428.5|8427|8427.7|8426.2|8428.5|8427.1|8427.3|8425.8|90
1722492000000|2024-08-01 06:00:00|8428|8426.5|8429.4|8428.5|8430.2|8429.1|8427.4|8426.2|219
1722492300000|2024-08-01 06:05:00|8429.5|8428.6|8431.1|8429.6|8431.7|8430.2|8428.3|8427.4|194
1722492600000|2024-08-01 06:10:00|8431.2|8429.7|8432.7|8431.2|8433.7|8432.2|8430.7|8429.5|173
1722492900000|2024-08-01 06:15:00|8432.8|8431.3|8435.6|8434.7|8436.1|8435|8432.3|8430.8|178
1722493200000|2024-08-01 06:20:00|8435.7|8434.8|8436.6|8435.1|8437.6|8436.5|8435.6|8434.7|134
1722493500000|2024-08-01 06:25:00|8436.5|8435|8436|8435.1|8437.7|8436.8|8435.6|8434.2|191
1722493800000|2024-08-01 06:30:00|8436.1|8435.2|8442|8441.1|8443.2|8442|8436|8435.1|344
1722494100000|2024-08-01 06:35:00|8441.9|8441|8443.1|8441.6|8444.7|8443.4|8441.2|8440.3|325
1722494400000|2024-08-01 06:40:00|8443.2|8441.7|8443.2|8441.7|8445.6|8444.4|8442.8|8441.3|318
1722494700000|2024-08-01 06:45:00|8443.3|8441.8|8443.4|8441.9|8444.6|8443.1|8441.6|8440.1|257
1722495000000|2024-08-01 06:50:00|8443.3|8441.8|8443.2|8442.3|8444.5|8443.5|8442.6|8441.5|235
1722495300000|2024-08-01 06:55:00|8443.3|8442.4|8446.5|8445|8446.6|8445.2|8442.9|8441.4|222
1722495600000|2024-08-01 07:00:00|8446|8445.1|8447.6|8446.7|8448.4|8447.2|8446|8444.7|300
1722495900000|2024-08-01 07:05:00|8447.7|8446.8|8446.8|8445.9|8448.2|8447.1|8446.2|8445.3|216
1722496200000|2024-08-01 07:10:00|8446.9|8446|8452.8|8451.3|8453.6|8452.1|8445.9|8445|263
1722496500000|2024-08-01 07:15:00|8452.9|8451.4|8451.6|8450.1|8452.9|8451.4|8450.3|8448.8|298
1722496800000|2024-08-01 07:20:00|8451.7|8450.2|8448.4|8446.9|8451.9|8450.4|8448.2|8446.9|262
1722497100000|2024-08-01 07:25:00|8448.2|8446.7|8450.1|8449.2|8450.5|8449.6|8447.5|8446|200
1722497400000|2024-08-01 07:30:00|8450|8449.1|8448.6|8447.7|8450.3|8449.4|8447.6|8446.7|180
1722497700000|2024-08-01 07:35:00|8448.5|8447.6|8446.1|8444.6|8449.7|8448.7|8445.8|8444.3|194
1722498000000|2024-08-01 07:40:00|8446|8444.5|8444|8442.5|8446.5|8445|8443.5|8442|225
1722498300000|2024-08-01 07:45:00|8444.5|8443|8444.6|8443.1|8445.4|8444.4|8443.2|8441.7|253
1722498600000|2024-08-01 07:50:00|8444.7|8443.2|8445.7|8444.2|8447.3|8446|8444.7|8443.2|186
1722498900000|2024-08-01 07:55:00|8445.9|8444.4|8444.1|8442.6|8446.1|8444.6|8443.8|8442.6|228
1722499200000|2024-08-01 08:00:00|8444|8442.5|8444.6|8443.7|8445.2|8444|8443.7|8442.4|239
1722499500000|2024-08-01 08:05:00|8444.7|8443.8|8441.3|8440.4|8445.3|8444|8441.1|8440.2|283
1722499800000|2024-08-01 08:10:00|8441.4|8440.5|8438.1|8436.6|8441.7|8440.8|8436.6|8435.5|367
1722500100000|2024-08-01 08:15:00|8438|8436.5|8438.2|8437.3|8439|8438.1|8436.6|8435.1|285
1722500400000|2024-08-01 08:20:00|8438.3|8437.4|8437.3|8435.8|8439.7|8438.6|8436.8|8435.6|259
1722500700000|2024-08-01 08:25:00|8437.4|8435.9|8437.1|8435.6|8438.9|8438|8436.6|8435.1|174
1722501000000|2024-08-01 08:30:00|8437|8435.5|8436.5|8435|8438.2|8436.8|8436.5|8435|207
1722501300000|2024-08-01 08:35:00|8436.6|8435.1|8439|8437.5|8439.9|8438.4|8436.2|8434.7|326
1722501600000|2024-08-01 08:40:00|8438.9|8437.4|8440.3|8438.8|8440.8|8439.7|8438.2|8436.9|233
1722501900000|2024-08-01 08:45:00|8440.2|8438.7|8441.1|8440.2|8442.6|8441.1|8440.2|8438.7|190
1722502200000|2024-08-01 08:50:00|8441|8440.1|8439.9|8439|8443.4|8442.5|8439|8437.8|282
1722502500000|2024-08-01 08:55:00|8440|8439.1|8440|8438.5|8440.5|8439.1|8437.9|8436.4|208
1722502800000|2024-08-01 09:00:00|8440.1|8438.6|8442.3|8441.4|8442.9|8441.8|8439.3|8437.8|244
1722503100000|2024-08-01 09:05:00|8442.4|8441.5|8444.6|8443.7|8445.5|8444.6|8442.2|8441.1|231
1722503400000|2024-08-01 09:10:00|8444.9|8444|8447.4|8445.9|8447.7|8446.5|8444.4|8443.3|203
1722503700000|2024-08-01 09:15:00|8447.3|8445.8|8445.7|8444.2|8447.7|8446.2|8445.3|8443.8|237
1722504000000|2024-08-01 09:20:00|8445.8|8444.3|8444.4|8443.5|8446.3|8444.8|8444.4|8443.1|162
1722504300000|2024-08-01 09:25:00|8444.3|8443.4|8446.6|8445.1|8446.6|8445.6|8443.5|8442.2|199
1722504600000|2024-08-01 09:30:00|8446.7|8445.2|8447.5|8446|8448.7|8447.2|8446.2|8444.7|167
1722504900000|2024-08-01 09:35:00|8447.6|8446.1|8449.6|8448.1|8449.6|8448.1|8447.2|8446|113
1722505200000|2024-08-01 09:40:00|8449.7|8448.2|8450.5|8449|8451.3|8450.1|8448.8|8447.6|164
1722505500000|2024-08-01 09:45:00|8450.3|8448.8|8449.8|8448.3|8450.4|8449.2|8448.9|8447.6|114
1722505800000|2024-08-01 09:50:00|8449.7|8448.2|8448.8|8447.9|8449.9|8448.6|8447.7|8446.5|192
1722506100000|2024-08-01 09:55:00|8448.9|8448|8450.4|8449.5|8451.8|8450.7|8448.4|8447.4|239
1722506400000|2024-08-01 10:00:00|8450.5|8449.6|8449.2|8447.7|8451|8449.8|8448.7|8447.4|175
1722506700000|2024-08-01 10:05:00|8449.3|8447.8|8447.8|8446.9|8449.4|8447.9|8447.7|8446.6|105
1722507000000|2024-08-01 10:10:00|8447.7|8446.8|8442.5|8441|8448.4|8447.1|8441.9|8440.5|236
1722507300000|2024-08-01 10:15:00|8442.6|8441.1|8442.4|8440.9|8443.7|8442.5|8441|8439.5|221
1722507600000|2024-08-01 10:20:00|8442.3|8440.8|8442.6|8441.7|8443.8|8442.7|8441.6|8440.3|186
1722507900000|2024-08-01 10:25:00|8442.7|8441.8|8442.5|8441|8444|8442.6|8441|8439.8|126
1722508200000|2024-08-01 10:30:00|8442.3|8441.4|8441.1|8440.2|8442.7|8441.8|8440.5|8439.4|121
1722508500000|2024-08-01 10:35:00|8441|8440.1|8438.4|8437.5|8441|8440.1|8437.5|8436.3|85
1722508800000|2024-08-01 10:40:00|8438.5|8437.6|8440.1|8439.2|8440.5|8439.6|8438.2|8437.3|137
1722509100000|2024-08-01 10:45:00|8440.2|8439.3|8440.4|8439.5|8442.5|8441.6|8440|8439.1|122
1722509400000|2024-08-01 10:50:00|8440.3|8439.4|8444.2|8442.7|8444.2|8442.7|8439.1|8438.2|175
1722509700000|2024-08-01 10:55:00|8444.1|8442.6|8442.3|8431.3|8445.8|8444.4|8438.4|8431.3|385
1722510000000|2024-08-01 11:00:00|8442.1|8431.1|8452.4|8450.9|8458.1|8451.3|8440.1|8431.1|859
1722510300000|2024-08-01 11:05:00|8452.3|8450.8|8457.2|8455.7|8459.3|8458.3|8451.9|8450.4|416
1722510600000|2024-08-01 11:10:00|8457.1|8455.6|8457.2|8456.3|8457.6|8456.4|8455.2|8453.7|322
1722510900000|2024-08-01 11:15:00|8457.1|8456.2|8450.6|8449.1|8458.1|8456.9|8448.9|8447.4|328
1722511200000|2024-08-01 11:20:00|8450.5|8449|8450.1|8448.6|8451.7|8450.5|8448.7|8447.2|280
1722511500000|2024-08-01 11:25:00|8450.2|8448.7|8452.9|8452|8453.6|8452.7|8450.2|8448.7|220
1722511800000|2024-08-01 11:30:00|8452.8|8451.9|8444.9|8443.4|8453.4|8452.5|8444.7|8443.2|237
1722512100000|2024-08-01 11:35:00|8445|8443.5|8441|8439.5|8445.2|8443.7|8438.3|8436.8|372
1722512400000|2024-08-01 11:40:00|8441.1|8439.6|8439.1|8437.6|8441.1|8439.8|8437.6|8436.3|265
1722512700000|2024-08-01 11:45:00|8438.7|8437.8|8436|8434.5|8441.1|8439.7|8435.9|8434.4|273
1722513000000|2024-08-01 11:50:00|8436.1|8434.6|8433.5|8432|8436.5|8435|8433.5|8432|243
1722513300000|2024-08-01 11:55:00|8433.4|8431.9|8436.1|8435.2|8436.5|8435.2|8433.3|8431.8|267
1722513600000|2024-08-01 12:00:00|8436.2|8435.3|8438.1|8436.6|8439.3|8437.8|8434.3|8433.4|325
1722513900000|2024-08-01 12:05:00|8438.2|8436.7|8433.2|8431.7|8439|8437.5|8432.3|8431.4|244
1722514200000|2024-08-01 12:10:00|8432.9|8432|8432|8430.5|8433.4|8432.2|8430.8|8429.3|235
1722514500000|2024-08-01 12:15:00|8431.9|8430.4|8426.2|8425.3|8431.9|8430.5|8425.6|8424.4|267
1722514800000|2024-08-01 12:20:00|8426.3|8425.4|8428.1|8426.6|8428.7|8427.3|8425.1|8423.7|304
1722515100000|2024-08-01 12:25:00|8428.2|8426.7|8439.2|8428.2|8439.2|8430.5|8427.5|8426|312
1722515400000|2024-08-01 12:30:00|8439.7|8428.7|8428.6|8427.1|8439.7|8429.3|8425.9|8424.4|714
1722515700000|2024-08-01 12:35:00|8428.3|8427.4|8430.1|8428.6|8430.1|8428.6|8427.9|8426.9|401
1722516000000|2024-08-01 12:40:00|8430.2|8428.7|8429.7|8428.2|8432|8430.5|8428.9|8427.7|336
1722516300000|2024-08-01 12:45:00|8429.5|8428|8431.3|8429.8|8432.3|8431.2|8428.7|8427.5|312
1722516600000|2024-08-01 12:50:00|8431.4|8429.9|8433.5|8432|8433.6|8432.1|8430.2|8428.9|215
1722516900000|2024-08-01 12:55:00|8433.4|8431.9|8428.3|8427.4|8433.4|8431.9|8427.9|8427|259
1722517200000|2024-08-01 13:00:00|8428.4|8427.5|8432.9|8432|8432.9|8432|8428.4|8427.5|304
1722517500000|2024-08-01 13:05:00|8432.8|8431.9|8435.8|8434.9|8437.2|8436|8432.8|8431.9|347
1722517800000|2024-08-01 13:10:00|8435.9|8435|8434.8|8433.3|8437.3|8436.1|8434.3|8433.2|229
1722518100000|2024-08-01 13:15:00|8434.6|8433.1|8435.6|8434.1|8438.6|8437.1|8434.5|8433.1|270
1722518400000|2024-08-01 13:20:00|8435.3|8434.4|8436.3|8435.4|8438|8436.6|8435.2|8434.3|246
1722518700000|2024-08-01 13:25:00|8436.2|8435.3|8433.4|8432.5|8436.3|8435.3|8433.3|8432.2|229
1722519000000|2024-08-01 13:30:00|8433.3|8432.4|8429.5|8428|8434.7|8433.5|8428.1|8426.6|345
1722519300000|2024-08-01 13:35:00|8429.4|8427.9|8428.4|8427.5|8429.5|8428.3|8426.8|8425.5|292
1722519600000|2024-08-01 13:40:00|8428.3|8427.4|8430|8427.2|8430.9|8429.6|8427.7|8426.8|180
1722519900000|2024-08-01 13:45:00|8429.9|8427|8429.2|8428.3|8432|8431.1|8429|8426.7|275
1722520200000|2024-08-01 13:50:00|8429|8428.1|8428.8|8427.9|8430.5|8429.4|8428.3|8427.2|252
1722520500000|2024-08-01 13:55:00|8428.7|8427.8|8435.7|8424.7|8435.8|8428|8426.3|8424.1|336
1722520800000|2024-08-01 14:00:00|8436.4|8425.4|8428.6|8427.7|8437.3|8429.2|8428.4|8423.6|757
1722521100000|2024-08-01 14:05:00|8428.4|8427.5|8428.3|8426.8|8428.5|8427.6|8425.8|8424.5|442
1722521400000|2024-08-01 14:10:00|8428.4|8426.9|8430.6|8429.1|8431.3|8429.8|8425.8|8424.5|489
1722521700000|2024-08-01 14:15:00|8431|8429.5|8429.6|8428.7|8431.7|8430.6|8429.2|8428|368
1722522000000|2024-08-01 14:20:00|8430|8428.5|8430.9|8430|8431.9|8430.7|8429.7|8428.4|364
1722522300000|2024-08-01 14:25:00|8430.7|8429.8|8430.7|8429.8|8432.1|8431|8428.8|8427.6|341
1722522600000|2024-08-01 14:30:00|8431.1|8429.6|8434.5|8433|8434.6|8433.6|8430.5|8429|314
1722522900000|2024-08-01 14:35:00|8434.4|8432.9|8436.2|8435.3|8436.8|8435.5|8433.8|8432.3|249
1722523200000|2024-08-01 14:40:00|8436.3|8435.4|8433.4|8431.9|8436.6|8435.4|8431.9|8430.4|313
1722523500000|2024-08-01 14:45:00|8433.3|8431.8|8433.5|8432|8434.7|8433.2|8431.4|8429.9|353
1722523800000|2024-08-01 14:50:00|8433.4|8431.9|8433.7|8432.2|8434.9|8433.7|8432.3|8430.8|433
1722524100000|2024-08-01 14:55:00|8433.8|8432.3|8436.9|8436|8438|8436.9|8433.8|8432.3|416
1722524400000|2024-08-01 15:00:00|8437|8436.1|8439|8438.1|8440|8438.5|8436.1|8435|373
1722524700000|2024-08-01 15:05:00|8438.9|8438|8444.1|8442.6|8444.1|8442.9|8438.9|8438|309
1722525000000|2024-08-01 15:10:00|8444|8442.5|8443.4|8442.5|8444.6|8443.6|8441.8|8440.9|243
1722525300000|2024-08-01 15:15:00|8443.5|8442.6|8444.8|8443.9|8445.3|8444.1|8443|8441.6|237
1722525600000|2024-08-01 15:20:00|8444.9|8444|8448.3|8446.8|8448.4|8446.9|8444.6|8443.6|222
1722525900000|2024-08-01 15:25:00|8448.2|8446.7|8446.4|8444.9|8448.9|8447.7|8446.2|8444.7|223
1722526200000|2024-08-01 15:30:00|8446.3|8444.8|8446.9|8446|8448.4|8447.1|8446.3|8444.8|301
1722526500000|2024-08-01 15:35:00|8446.8|8445.9|8445.5|8444|8448.9|8447.7|8444.9|8443.4|245
1722526800000|2024-08-01 15:40:00|8445.4|8443.9|8447.8|8446.3|8448.5|8447|8445.4|8443.9|218
1722527100000|2024-08-01 15:45:00|8447.9|8446.4|8448.4|8447.5|8449.4|8448.2|8447.3|8445.8|217
1722527400000|2024-08-01 15:50:00|8448.5|8447.6|8448|8446.5|8448.8|8447.9|8447.1|8445.8|216
1722527700000|2024-08-01 15:55:00|8448.1|8446.6|8450.5|8449.6|8451.5|8450.4|8447.8|8446.6|213
1722528000000|2024-08-01 16:00:00|8450.8|8449.3|8448.9|8448|8451.5|8450|8448.8|8447.8|166
1722528300000|2024-08-01 16:05:00|8449.2|8447.7|8450.5|8449.6|8450.5|8449.6|8447.5|8446.4|225
1722528600000|2024-08-01 16:10:00|8450.6|8449.7|8452.3|8451.4|8452.5|8451.5|8450.5|8449.5|151
1722528900000|2024-08-01 16:15:00|8452.4|8451.5|8454.7|8453.8|8455.5|8454.3|8452.2|8450.7|233
1722529200000|2024-08-01 16:20:00|8454.6|8453.7|8454.7|8453.8|8455.9|8454.7|8453.4|8452.1|242
1722529500000|2024-08-01 16:25:00|8454.8|8453.9|8454.1|8453.2|8455.9|8454.8|8453.5|8452.6|252
1722529800000|2024-08-01 16:30:00|8453.9|8453|8453.5|8452|8454|8453.1|8452.7|8451.7|197
1722530100000|2024-08-01 16:35:00|8453.7|8452.2|8454.8|8453.3|8455.9|8454.6|8452.3|8451.3|217
1722530400000|2024-08-01 16:40:00|8454.9|8453.4|8455.5|8454|8455.8|8454.7|8454.1|8452.6|225
1722530700000|2024-08-01 16:45:00|8455.4|8453.9|8454.9|8453.4|8455.5|8454.4|8454.4|8452.9|173
1722531000000|2024-08-01 16:50:00|8455|8453.5|8455.1|8454.2|8456.8|8455.5|8454.3|8453|249
1722531300000|2024-08-01 16:55:00|8455|8454.1|8457.5|8456.6|8457.6|8456.6|8454.6|8453.1|217
1722531600000|2024-08-01 17:00:00|8457.6|8456.7|8457.1|8456.2|8458.7|8457.2|8456.8|8455.5|235
1722531900000|2024-08-01 17:05:00|8457.2|8456.3|8459.7|8458.2|8460|8458.5|8457.2|8456.3|185
1722532200000|2024-08-01 17:10:00|8459.8|8458.3|8461.1|8459.6|8461.1|8459.9|8459.2|8458.3|188
1722532500000|2024-08-01 17:15:00|8461|8459.5|8462.5|8461|8462.7|8461.2|8460.6|8459.3|170
1722532800000|2024-08-01 17:20:00|8462.6|8461.1|8464.8|8463.9|8464.9|8463.9|8462|8460.8|137
1722533100000|2024-08-01 17:25:00|8464.7|8463.8|8464.9|8464|8465.8|8464.9|8464.4|8463.2|121
1722533400000|2024-08-01 17:30:00|8465|8464.1|8468.2|8466.7|8468.7|8467.6|8464.8|8463.8|157
1722533700000|2024-08-01 17:35:00|8468|8467.1|8468.2|8466.7|8469.9|8468.4|8467.6|8466.4|141
1722534000000|2024-08-01 17:40:00|8468.1|8466.6|8468.8|8467.9|8469.6|8468.7|8467.7|8466.5|134
1722534300000|2024-08-01 17:45:00|8468.9|8468|8469.3|8468.4|8470.7|8469.6|8468.7|8467.8|123
1722534600000|2024-08-01 17:50:00|8469.5|8468.6|8468.9|8467.4|8469.9|8468.9|8467.8|8466.3|155
1722534900000|2024-08-01 17:55:00|8469|8467.5|8466|8465.1|8469|8467.5|8465.8|8464.8|240
1722535200000|2024-08-01 18:00:00|8465.7|8464.8|8466.5|8465.6|8466.9|8465.6|8464.2|8463|203
1722535500000|2024-08-01 18:05:00|8466.7|8465.8|8467.8|8466.9|8468.1|8466.9|8466.6|8465.7|134
1722535800000|2024-08-01 18:10:00|8467.9|8467|8469.2|8468.3|8469.5|8468.6|8467.8|8466.9|93
1722536100000|2024-08-01 18:15:00|8469.1|8468.2|8469.4|8467.9|8469.5|8468.3|8468.6|8467.3|105
1722536400000|2024-08-01 18:20:00|8469.3|8467.8|8469.1|8467.6|8469.6|8468.4|8468.5|8467.1|121
1722536700000|2024-08-01 18:25:00|8469.2|8467.7|8470.3|8468.8|8470.5|8469.2|8468.8|8467.6|89
1722537000000|2024-08-01 18:30:00|8470.2|8468.7|8470.7|8469.2|8470.8|8469.4|8469.8|8468.5|120
1722537300000|2024-08-01 18:35:00|8470.8|8469.3|8471.7|8470.8|8471.8|8470.9|8470.2|8468.9|98
1722537600000|2024-08-01 18:40:00|8471.6|8470.7|8473.3|8471.8|8473.4|8472.3|8471.5|8470.2|136
1722537900000|2024-08-01 18:45:00|8473.2|8471.7|8472.3|8471.4|8473.5|8472.3|8472.1|8470.6|90
1722538200000|2024-08-01 18:50:00|8472.2|8471.3|8473.2|8471.7|8473.6|8472.2|8472.1|8470.7|140
1722538500000|2024-08-01 18:55:00|8473|8472.1|8473.3|8472.4|8473.9|8473|8471.4|8470.2|254
1722538800000|2024-08-01 19:00:00|8473.4|8472.5|8472.8|8471.9|8473.5|8472.6|8472.3|8471|148
1722539100000|2024-08-01 19:05:00|8472.9|8472|8472.4|8471.5|8473.4|8472.2|8472.3|8470.8|132
1722539400000|2024-08-01 19:10:00|8472.5|8471.6|8471.3|8469.8|8473|8471.8|8471.2|8469.7|139
1722539700000|2024-08-01 19:15:00|8471.4|8469.9|8471.5|8470|8472|8470.8|8471|8469.6|93
1722540000000|2024-08-01 19:20:00|8471.6|8470.1|8471.2|8470.3|8471.7|8470.4|8470.3|8469.2|147
1722540300000|2024-08-01 19:25:00|8471.6|8470.1|8469.9|8468.4|8471.7|8470.4|8469.8|8468.3|105
1722540600000|2024-08-01 19:30:00|8469.8|8468.3|8469.9|8469|8470.2|8469|8469.2|8467.7|99
1722540900000|2024-08-01 19:35:00|8470.2|8468.7|8469.4|8468.5|8471.3|8469.8|8469.2|8468|103
1722541200000|2024-08-01 19:40:00|8469.3|8468.4|8471.4|8470.5|8471.7|8470.7|8469.1|8468.2|126
1722541500000|2024-08-01 19:45:00|8471.3|8470.4|8471|8469.5|8471.4|8470.5|8470.4|8469|88
1722541800000|2024-08-01 19:50:00|8470.9|8469.4|8470.1|8468.6|8471.2|8469.9|8469.6|8468.1|155
1722542100000|2024-08-01 19:55:00|8470.2|8468.7|8468.6|8467.1|8470.2|8468.7|8468.4|8466.9|158
1722542400000|2024-08-01 20:00:00|8468.5|8467|8470.8|8469.3|8470.9|8469.6|8468.1|8466.8|228
1722542700000|2024-08-01 20:05:00|8470.9|8469.4|8472.1|8470.6|8472.1|8470.9|8470.6|8469.1|88
1722543000000|2024-08-01 20:10:00|8472|8470.5|8471.4|8469.9|8472.1|8470.6|8471.2|8469.7|68
1722543300000|2024-08-01 20:15:00|8471.5|8470|8471.4|8469.9|8471.9|8470.4|8470.9|8469.4|65
1722543600000|2024-08-01 20:20:00|8471.5|8470|8471.6|8470.1|8472.1|8470.6|8471.4|8469.9|70
1722543900000|2024-08-01 20:25:00|8471.7|8470.2|8471.5|8470.6|8471.7|8470.6|8471.4|8469.9|41
1722544200000|2024-08-01 20:30:00|8471.9|8470.4|8472.4|8470.9|8472.6|8471.1|8471.7|8470.2|63
1722544500000|2024-08-01 20:35:00|8472.5|8471|8472.3|8470.8|8472.5|8471|8472.2|8470.7|31
1722544800000|2024-08-01 20:40:00|8472.2|8470.7|8471.9|8470.4|8472.3|8470.8|8471.6|8470.1|42
1722545100000|2024-08-01 20:45:00|8471.8|8470.3|8471.6|8470.1|8472.1|8470.6|8471|8469.5|47
1722545400000|2024-08-01 20:50:00|8471.4|8469.9|8471.1|8469.6|8472.1|8470.6|8471|8469.5|107
1722545700000|2024-08-01 20:55:00|8471.6|8469.2|8473.8|8467.1|8474.4|8469.9|8471.2|8466.4|196
1722546000000|2024-08-01 21:00:00|8473.6|8461.7|8469.7|8457.8|8473.7|8461.8|8469.7|8457.8|16
1722546300000|2024-08-01 21:05:00|8469.2|8457.3|8469.3|8457.4|8469.7|8457.8|8466.4|8454.5|71
1722546600000|2024-08-01 21:10:00|8468.9|8457|8473.2|8461.3|8474|8462.1|8468.9|8457|125
1722546900000|2024-08-01 21:15:00|8473.3|8461.4|8474.4|8462.5|8474.9|8463|8473|8461.1|51
1722547200000|2024-08-01 21:20:00|8474|8462.1|8475.3|8463.4|8475.7|8463.8|8474|8462.1|101
1722547500000|2024-08-01 21:25:00|8475.4|8463.5|8474.2|8462.3|8475.4|8463.5|8474|8462.1|25
1722547800000|2024-08-01 21:30:00|8474.3|8462.4|8475.2|8463.3|8475.3|8463.4|8474.2|8462.3|84
1722548100000|2024-08-01 21:35:00|8474.8|8462.9|8475.3|8463.4|8475.5|8463.6|8474.8|8462.9|28
1722548400000|2024-08-01 21:40:00|8475.1|8463.2|8474.7|8462.8|8475.3|8466.3|8474.4|8462.5|104
1722548700000|2024-08-01 21:45:00|8474.6|8462.7|8475|8465.9|8475.1|8465.9|8474.6|8462.7|33
1722549000000|2024-08-01 21:50:00|8475.6|8466|8476|8464.1|8476.2|8466.2|8475.3|8463.4|170
1722549300000|2024-08-01 21:55:00|8475.9|8464|8474.7|8467.1|8477.6|8467.7|8474.3|8463.9|64
1722549600000|2024-08-01 22:00:00|8475.2|8467.6|8475.4|8473|8476.5|8473.3|8474.3|8467.6|192
1722549900000|2024-08-01 22:05:00|8475|8473.5|8475.2|8473.7|8475.5|8474|8474.7|8473.2|56
1722550200000|2024-08-01 22:10:00|8475.1|8473.6|8476|8474.5|8476.1|8474.6|8475|8473.5|54
1722550500000|2024-08-01 22:15:00|8475.9|8474.4|8475.5|8474|8476.1|8474.6|8475.5|8474|71
1722550800000|2024-08-01 22:20:00|8475.4|8473.9|8474.9|8473.4|8475.5|8474|8474.8|8473.3|66
1722551100000|2024-08-01 22:25:00|8475|8473.5|8474.8|8473.3|8475|8473.5|8474.6|8473.1|66
1722551400000|2024-08-01 22:30:00|8474.7|8473.2|8473.5|8472|8474.8|8473.3|8473.4|8471.9|59
1722551700000|2024-08-01 22:35:00|8473.4|8471.9|8473.5|8472|8474.4|8472.9|8473|8471.8|79
1722552000000|2024-08-01 22:40:00|8473.7|8472.2|8474.5|8473|8474.6|8473.1|8473.4|8471.9|62
1722552300000|2024-08-01 22:45:00|8474.4|8472.9|8474.1|8472.6|8474.7|8473.2|8473.9|8472.4|61
1722552600000|2024-08-01 22:50:00|8474|8472.5|8473.8|8472.3|8474.4|8472.9|8473.5|8472|68
1722552900000|2024-08-01 22:55:00|8473.7|8472.2|8472.9|8471.4|8473.9|8472.4|8472.9|8471.4|62
1722553200000|2024-08-01 23:00:00|8473|8471.5|8474.1|8472.6|8474.1|8472.6|8473|8471.5|46
1722553500000|2024-08-01 23:05:00|8474.3|8472.8|8474.3|8472.8|8474.5|8473|8474|8472.5|39
1722553800000|2024-08-01 23:10:00|8474.2|8472.7|8474.1|8472.6|8474.3|8472.8|8474|8472.5|43
1722554100000|2024-08-01 23:15:00|8474.2|8472.7|8473.8|8472.3|8474.2|8472.7|8473.7|8472.2|56
1722554400000|2024-08-01 23:20:00|8473.7|8472.2|8474|8472.5|8474.8|8473.3|8473.7|8472.2|74
1722554700000|2024-08-01 23:25:00|8474.1|8472.6|8473.3|8471.8|8474.2|8472.7|8473.3|8471.8|54
1722555000000|2024-08-01 23:30:00|8473.4|8471.9|8473.9|8472.4|8474|8472.5|8473.3|8471.8|45
1722555300000|2024-08-01 23:35:00|8474|8472.5|8474.9|8473.4|8475|8473.5|8473.6|8472.1|67
1722555600000|2024-08-01 23:40:00|8475|8473.5|8475.4|8473.9|8475.4|8473.9|8474.9|8473.4|46
1722555900000|2024-08-01 23:45:00|8475.3|8473.8|8473.8|8472.3|8475.3|8473.8|8473.7|8472.2|57
1722556200000|2024-08-01 23:50:00|8473.9|8472.4|8475.1|8473.6|8475.3|8473.8|8473.9|8472.4|75
1722556500000|2024-08-01 23:55:00|8475|8473.5|8475.5|8474|8475.7|8474.2|8475|8473.5|86
1722556800000|2024-08-02 00:00:00|8475.4|8473.9|8475.9|8475|8477|8475.5|8475.4|8473.9|164
1722557100000|2024-08-02 00:05:00|8476.3|8474.8|8476.3|8474.8|8476.6|8475.3|8475.9|8474.5|88
1722557400000|2024-08-02 00:10:00|8476.5|8475|8477.1|8475.6|8477.5|8476|8476.4|8474.9|96
1722557700000|2024-08-02 00:15:00|8477.2|8475.7|8477.7|8476.2|8478|8476.5|8476.7|8475.2|131
1722558000000|2024-08-02 00:20:00|8477.8|8476.3|8477.3|8475.8|8477.8|8476.3|8476.1|8474.6|128
1722558300000|2024-08-02 00:25:00|8477.2|8475.7|8477.9|8476.4|8478.3|8476.8|8476.8|8475.3|147
1722558600000|2024-08-02 00:30:00|8477.7|8476.2|8478.1|8476.6|8478.7|8477.2|8477.4|8475.9|141
1722558900000|2024-08-02 00:35:00|8478|8476.5|8478.8|8477.3|8478.8|8477.3|8477.9|8476.4|104
1722559200000|2024-08-02 00:40:00|8478.9|8477.4|8479.5|8478|8479.8|8478.5|8478.8|8477.3|90
1722559500000|2024-08-02 00:45:00|8479.6|8478.1|8480|8478.5|8480.3|8478.8|8479.3|8477.9|85
1722559800000|2024-08-02 00:50:00|8480.1|8478.6|8481|8479.5|8481.5|8480|8480.1|8478.6|92
1722560100000|2024-08-02 00:55:00|8481.2|8479.7|8481.8|8480.3|8481.8|8480.3|8480.6|8479.4|101
1722560400000|2024-08-02 01:00:00|8481.5|8480.6|8483.9|8482.4|8484.3|8482.8|8481.4|8480|138
1722560700000|2024-08-02 01:05:00|8484|8482.5|8483.2|8481.7|8484.3|8482.8|8482.9|8481.5|87
1722561000000|2024-08-02 01:10:00|8483.3|8481.8|8483.8|8482.3|8484.4|8482.9|8482.9|8481.7|86
1722561300000|2024-08-02 01:15:00|8483.9|8482.4|8483|8481.5|8483.9|8482.7|8482.8|8481.5|107
1722561600000|2024-08-02 01:20:00|8483.2|8481.7|8482.4|8480.9|8483.3|8482|8482.4|8480.9|58
1722561900000|2024-08-02 01:25:00|8482.3|8480.8|8483.4|8482.5|8483.8|8482.5|8482.1|8480.6|51
1722562200000|2024-08-02 01:30:00|8483.3|8482.4|8484.4|8483.5|8485.2|8484.1|8483.1|8482.2|64
1722562500000|2024-08-02 01:35:00|8484.5|8483.6|8483.4|8482.5|8485|8483.7|8483.4|8482.5|84
1722562800000|2024-08-02 01:40:00|8483.5|8482|8482.4|8480.9|8483.6|8482.7|8482.2|8480.7|81
1722563100000|2024-08-02 01:45:00|8482.1|8481.2|8480.4|8478.9|8482.7|8481.4|8480.1|8478.9|112
1722563400000|2024-08-02 01:50:00|8480.5|8479|8481.6|8480.1|8481.7|8480.2|8479.8|8478.6|87
1722563700000|2024-08-02 01:55:00|8481.7|8480.2|8481.3|8480.4|8482.3|8480.8|8481.3|8480|68
1722564000000|2024-08-02 02:00:00|8481.4|8480.5|8482.3|8481.4|8483.1|8481.9|8481.2|8480.3|67
1722564300000|2024-08-02 02:05:00|8482.4|8481.5|8483|8482.1|8483.2|8482.3|8482.2|8481.3|71
1722564600000|2024-08-02 02:10:00|8483.1|8482.2|8483.6|8482.1|8483.8|8482.6|8483|8481.8|85
1722564900000|2024-08-02 02:15:00|8483.5|8482|8483.2|8481.7|8483.6|8482.3|8482.4|8481.2|112
1722565200000|2024-08-02 02:20:00|8483.3|8481.8|8484.6|8483.1|8484.9|8483.5|8483.1|8481.8|199
1722565500000|2024-08-02 02:25:00|8484.5|8483|8484.9|8483.4|8485.2|8483.7|8484.3|8482.8|149
1722565800000|2024-08-02 02:30:00|8485|8483.5|8484.5|8483|8485|8483.9|8483.9|8482.6|85
1722566100000|2024-08-02 02:35:00|8484.4|8482.9|8484.7|8483.2|8485|8483.7|8484.1|8482.8|126
1722566400000|2024-08-02 02:40:00|8484.8|8483.3|8483.2|8481.7|8484.8|8483.3|8482.9|8481.6|85
1722566700000|2024-08-02 02:45:00|8483.3|8481.8|8483.4|8482.5|8483.7|8482.6|8483|8481.7|90
1722567000000|2024-08-02 02:50:00|8483.5|8482.6|8483.6|8482.1|8484.2|8483.1|8483.3|8482|64
1722567300000|2024-08-02 02:55:00|8483.7|8482.2|8482.5|8481|8483.7|8482.2|8481.6|8480.3|77
1722567600000|2024-08-02 03:00:00|8482.3|8481.4|8483.1|8481.6|8483.6|8482.3|8482.3|8481|62
1722567900000|2024-08-02 03:05:00|8483|8481.5|8482.8|8481.9|8483.7|8482.2|8482.8|8481.5|59
1722568200000|2024-08-02 03:10:00|8482.9|8482|8484.2|8482.7|8484.3|8482.8|8482.4|8481.4|66
1722568500000|2024-08-02 03:15:00|8484.1|8482.6|8483.9|8482.4|8484.4|8482.9|8483.8|8482.4|56
1722568800000|2024-08-02 03:20:00|8484.1|8482.6|8484.9|8483.4|8485.1|8483.6|8483.9|8482.4|44
1722569100000|2024-08-02 03:25:00|8484.8|8483.3|8484.1|8482.6|8484.8|8483.3|8484|8482.5|35
1722569400000|2024-08-02 03:30:00|8484.2|8482.7|8484.4|8482.9|8484.5|8483.1|8483.8|8482.4|56
1722569700000|2024-08-02 03:35:00|8484.3|8482.8|8484.7|8483.2|8484.7|8483.3|8483.8|8482.6|65
1722570000000|2024-08-02 03:40:00|8484.8|8483.3|8485.6|8484.7|8486.3|8484.8|8484.7|8483.2|50
1722570300000|2024-08-02 03:45:00|8485.5|8484.6|8486.3|8484.8|8486.3|8484.9|8485.3|8484.4|68
1722570600000|2024-08-02 03:50:00|8486.4|8484.9|8485.2|8484.3|8486.4|8485.1|8484.9|8483.7|44
1722570900000|2024-08-02 03:55:00|8485.1|8484.2|8485.5|8484|8485.6|8484.2|8484.9|8483.8|46
1722571200000|2024-08-02 04:00:00|8485.7|8484.2|8485.3|8483.8|8485.9|8484.7|8485|8483.8|36
1722571500000|2024-08-02 04:05:00|8485.2|8483.7|8485.1|8483.6|8485.3|8484|8484.4|8483.5|40
1722571800000|2024-08-02 04:10:00|8485.2|8483.7|8485.1|8483.6|8485.4|8484.2|8484.7|8483.5|53
1722572100000|2024-08-02 04:15:00|8485.2|8483.7|8485.5|8484|8485.7|8484.2|8484.8|8483.6|61
1722572400000|2024-08-02 04:20:00|8485.4|8483.9|8485.2|8484.3|8485.4|8484.4|8485|8483.9|28
1722572700000|2024-08-02 04:25:00|8485.1|8484.2|8482.8|8481.9|8485.3|8484.3|8482.8|8481.9|66
1722573000000|2024-08-02 04:30:00|8482.9|8482|8484.7|8483.2|8484.7|8483.3|8482.9|8481.8|78
1722573300000|2024-08-02 04:35:00|8484.9|8483.4|8484.7|8483.2|8485.1|8483.7|8484.4|8483.1|58
1722573600000|2024-08-02 04:40:00|8484.8|8483.3|8484.4|8482.9|8484.9|8483.6|8484.2|8482.9|38
1722573900000|2024-08-02 04:45:00|8484.3|8482.8|8484.8|8483.3|8484.9|8483.5|8484.2|8482.7|42
1722574200000|2024-08-02 04:50:00|8484.7|8483.2|8485|8483.5|8485.1|8483.6|8484.4|8483.1|51
1722574500000|2024-08-02 04:55:00|8485.2|8483.7|8485.9|8485|8486.3|8485|8485.2|8483.7|51
1722574800000|2024-08-02 05:00:00|8485.8|8484.9|8486.5|8485.6|8486.7|8485.8|8485.7|8484.8|60
1722575100000|2024-08-02 05:05:00|8486.4|8485.5|8485.5|8484.6|8486.5|8485.6|8485.4|8484.5|61
1722575400000|2024-08-02 05:10:00|8485.6|8484.7|8484.9|8484|8485.9|8484.9|8484.9|8484|60
1722575700000|2024-08-02 05:15:00|8484.8|8483.9|8483.8|8482.9|8484.9|8484|8483.3|8481.8|71
1722576000000|2024-08-02 05:20:00|8483.9|8483|8484.3|8482.8|8484.3|8483.1|8483.4|8481.9|75
1722576300000|2024-08-02 05:25:00|8484.2|8482.7|8484.1|8482.6|8484.4|8483|8483.6|8482.5|51
1722576600000|2024-08-02 05:30:00|8484|8482.5|8483.4|8482.5|8484.4|8483.1|8483.4|8482.2|57
1722576900000|2024-08-02 05:35:00|8483.5|8482.6|8483.5|8482.6|8483.8|8482.8|8483.1|8482|65
1722577200000|2024-08-02 05:40:00|8483.6|8482.7|8484.8|8483.9|8484.8|8483.9|8483.4|8482.5|74
1722577500000|2024-08-02 05:45:00|8484.7|8483.8|8484.8|8483.3|8485.3|8483.9|8484.3|8483.1|90
1722577800000|2024-08-02 05:50:00|8484.9|8483.4|8484.9|8483.4|8484.9|8483.7|8483.9|8482.8|121
1722578100000|2024-08-02 05:55:00|8484.8|8483.3|8484.5|8483|8484.8|8483.6|8483.8|8482.6|159
1722578400000|2024-08-02 06:00:00|8484.6|8483.1|8485.9|8484.4|8486.3|8485|8483.6|8482.2|332
1722578700000|2024-08-02 06:05:00|8485.7|8484.8|8485.7|8484.2|8486.4|8485.1|8484.7|8483.7|178
1722579000000|2024-08-02 06:10:00|8485.8|8484.3|8485.3|8483.8|8486.5|8485.3|8484.8|8483.4|205
1722579300000|2024-08-02 06:15:00|8485.4|8483.9|8484.3|8482.8|8486.3|8484.8|8483.5|8482.6|228
1722579600000|2024-08-02 06:20:00|8484.4|8482.9|8482.9|8482|8485|8483.7|8482.9|8481.7|166
1722579900000|2024-08-02 06:25:00|8483.1|8481.6|8483|8481.5|8483.8|8482.4|8482.6|8481.1|144
1722580200000|2024-08-02 06:30:00|8482.9|8481.4|8481.5|8480.6|8484.7|8483.3|8481.5|8480.6|204
1722580500000|2024-08-02 06:35:00|8481.6|8480.7|8479.6|8478.1|8482.8|8481.4|8479.4|8478.1|227
1722580800000|2024-08-02 06:40:00|8479.3|8478.4|8482.1|8480.6|8483.5|8482|8479.1|8478.2|290
1722581100000|2024-08-02 06:45:00|8482.2|8480.7|8483.6|8482.7|8484|8482.8|8480.6|8479.1|224
1722581400000|2024-08-02 06:50:00|8483.5|8482.6|8482.4|8480.9|8485|8483.5|8481.8|8480.3|259
1722581700000|2024-08-02 06:55:00|8482.5|8481|8484.3|8482.8|8484.3|8482.8|8481.9|8480.4|285
1722582000000|2024-08-02 07:00:00|8484.1|8482.6|8480.8|8479.3|8484.1|8482.6|8479.3|8478.1|385
1722582300000|2024-08-02 07:05:00|8480.7|8479.2|8486|8484.5|8486.1|8484.6|8480.4|8479.1|349
1722582600000|2024-08-02 07:10:00|8486.1|8484.6|8490.4|8488.9|8490.4|8489|8485.8|8484.5|328
1722582900000|2024-08-02 07:15:00|8490.3|8488.8|8491.7|8490.2|8491.8|8490.3|8488.4|8486.9|340
1722583200000|2024-08-02 07:20:00|8491.8|8490.3|8494.8|8493.3|8495|8493.5|8491.3|8489.8|410
1722583500000|2024-08-02 07:25:00|8494.9|8493.4|8492.3|8491.4|8495|8493.8|8492|8490.7|305
1722583800000|2024-08-02 07:30:00|8492.5|8491|8492.9|8492|8492.9|8492|8491.1|8489.6|247
1722584100000|2024-08-02 07:35:00|8492.7|8491.8|8492.6|8491.1|8493.7|8492.2|8491.1|8490|276
1722584400000|2024-08-02 07:40:00|8492.7|8491.2|8492.9|8492|8493.9|8492.9|8491.5|8490.4|269
1722584700000|2024-08-02 07:45:00|8493.4|8491.9|8495.1|8493.6|8495.4|8494|8492.9|8491.7|306
1722585000000|2024-08-02 07:50:00|8495.3|8493.8|8494.6|8493.7|8495.4|8493.9|8493.1|8491.6|263
1722585300000|2024-08-02 07:55:00|8495|8493.5|8498.9|8497.4|8499.3|8497.8|8493.8|8492.3|328
1722585600000|2024-08-02 08:00:00|8499|8497.5|8495.8|8494.3|8500.2|8498.7|8495.6|8494.1|379
1722585900000|2024-08-02 08:05:00|8495.9|8494.4|8494.8|8493.9|8496.6|8495.2|8494.6|8493.3|271
1722586200000|2024-08-02 08:10:00|8494.9|8494|8495.9|8495|8496.6|8495.5|8494.4|8493.1|247
1722586500000|2024-08-02 08:15:00|8495.8|8494.9|8492.4|8490.9|8497.3|8496.1|8492.1|8490.8|219
1722586800000|2024-08-02 08:20:00|8492.3|8490.8|8494.2|8492.7|8494.7|8493.7|8491.9|8490.6|259
1722587100000|2024-08-02 08:25:00|8493.9|8493|8495|8493.5|8495.9|8494.6|8493.9|8492.4|252
1722587400000|2024-08-02 08:30:00|8495.1|8493.6|8494|8493.1|8495.9|8494.6|8494|8492.9|267
1722587700000|2024-08-02 08:35:00|8494.1|8493.2|8494|8492.5|8495.1|8493.9|8493.1|8491.9|137
1722588000000|2024-08-02 08:40:00|8493.9|8492.4|8491|8489.5|8494.1|8492.6|8491|8489.5|200
1722588300000|2024-08-02 08:45:00|8491.1|8489.6|8490.8|8489.9|8492.1|8491|8489.8|8488.9|198
1722588600000|2024-08-02 08:50:00|8490.9|8490|8491.8|8490.9|8492|8491.1|8490|8488.7|165
1722588900000|2024-08-02 08:55:00|8491.7|8490.8|8492.4|8490.9|8492.9|8491.8|8490.6|8489.3|230
1722589200000|2024-08-02 09:00:00|8492.3|8490.8|8493.6|8492.1|8493.8|8492.5|8491.4|8490.2|249
1722589500000|2024-08-02 09:05:00|8493.7|8492.2|8494.2|8493.3|8496|8494.7|8493.3|8491.8|236
1722589800000|2024-08-02 09:10:00|8494.3|8493.4|8496.1|8494.6|8496.9|8495.7|8494.3|8493.4|203
1722590100000|2024-08-02 09:15:00|8496|8494.5|8500.5|8499|8500.7|8499.3|8495.6|8494.5|239
1722590400000|2024-08-02 09:20:00|8500.4|8498.9|8499|8497.5|8500.7|8499.3|8498.3|8497.3|207
1722590700000|2024-08-02 09:25:00|8499.3|8497.8|8498.1|8496.6|8500.4|8499.4|8497.6|8496.3|159
1722591000000|2024-08-02 09:30:00|8498.2|8496.7|8496.4|8495.5|8498.2|8496.7|8495.5|8494.5|157
1722591300000|2024-08-02 09:35:00|8496.2|8495.3|8496.3|8494.8|8497.4|8496.2|8495.4|8494.4|190
1722591600000|2024-08-02 09:40:00|8496.2|8494.7|8494.2|8493.3|8497|8496.1|8494.2|8493.3|162
1722591900000|2024-08-02 09:45:00|8494.3|8493.4|8494.9|8494|8495|8494.1|8493.5|8492.6|172
1722592200000|2024-08-02 09:50:00|8494.7|8493.8|8495.8|8494.9|8496.9|8495.8|8493.7|8492.8|145
1722592500000|2024-08-02 09:55:00|8495.9|8495|8494.5|8493|8496.2|8495.1|8494.4|8492.9|148
1722592800000|2024-08-02 10:00:00|8494.4|8492.9|8491.7|8490.2|8494.6|8493.1|8491.6|8490.1|243
1722593100000|2024-08-02 10:05:00|8491.8|8490.3|8494.1|8493.2|8494.3|8493.4|8491.3|8489.8|248
1722593400000|2024-08-02 10:10:00|8494.2|8493.3|8492.6|8491.1|8495|8493.6|8492.1|8490.9|197
1722593700000|2024-08-02 10:15:00|8492.5|8491|8491.4|8489.9|8492.7|8491.4|8491|8489.5|182
1722594000000|2024-08-02 10:20:00|8491.3|8489.8|8491.3|8490.4|8492.3|8490.8|8490.4|8489.3|152
1722594300000|2024-08-02 10:25:00|8491.4|8490.5|8492.5|8491.6|8493|8491.6|8490.1|8488.9|158
1722594600000|2024-08-02 10:30:00|8492.6|8491.7|8492.2|8491.3|8494.5|8493.1|8491.4|8490.4|162
1722594900000|2024-08-02 10:35:00|8492.3|8491.4|8493.6|8492.7|8493.6|8492.7|8491.5|8490.3|119
1722595200000|2024-08-02 10:40:00|8493.5|8492.6|8492.7|8491.2|8494.7|8493.8|8492|8490.6|153
1722595500000|2024-08-02 10:45:00|8492.9|8491.4|8494.7|8493.8|8496|8495.1|8492.7|8491.3|157
1722595800000|2024-08-02 10:50:00|8494.6|8493.7|8495.7|8494.8|8496.2|8495.3|8494.5|8493.5|168
1722596100000|2024-08-02 10:55:00|8495.4|8494.5|8498|8497.1|8498.4|8497.1|8495.2|8494.3|152
1722596400000|2024-08-02 11:00:00|8498.1|8497.2|8499.2|8498.3|8499.9|8498.7|8498.1|8497.2|163
1722596700000|2024-08-02 11:05:00|8499.4|8498.5|8499.6|8498.7|8500.2|8499.3|8499|8497.9|118
1722597000000|2024-08-02 11:10:00|8499.5|8498.6|8497.8|8496.3|8499.7|8498.8|8497.1|8495.9|197
1722597300000|2024-08-02 11:15:00|8498|8496.5|8498.5|8497.6|8499.2|8498.1|8497.7|8496.4|205
1722597600000|2024-08-02 11:20:00|8498.4|8497.5|8500.6|8499.7|8500.8|8499.9|8498.4|8497.5|157
1722597900000|2024-08-02 11:25:00|8500.5|8499.6|8500.5|8499.6|8501.7|8500.3|8500.1|8499.2|161
1722598200000|2024-08-02 11:30:00|8500.4|8499.5|8499.4|8498.5|8500.7|8499.6|8498.9|8497.6|195
1722598500000|2024-08-02 11:35:00|8499.3|8498.4|8500.6|8499.7|8501.5|8500.3|8499.1|8497.6|165
1722598800000|2024-08-02 11:40:00|8500.7|8499.8|8502|8500.5|8502.7|8501.5|8500.6|8499.6|188
1722599100000|2024-08-02 11:45:00|8501.7|8500.2|8502.3|8500.8|8502.7|8501.5|8500.7|8499.4|158
1722599400000|2024-08-02 11:50:00|8502.4|8500.9|8500|8499.1|8502.4|8501.2|8499.8|8498.9|155
1722599700000|2024-08-02 11:55:00|8499.9|8499|8501.3|8500.4|8502.7|8501.5|8499.9|8499|217
1722600000000|2024-08-02 12:00:00|8501.4|8500.5|8501|8500.1|8503.1|8501.9|8500.8|8499.8|221
1722600300000|2024-08-02 12:05:00|8501.1|8500.2|8500.6|8499.1|8501.5|8500.6|8499.9|8498.8|193
1722600600000|2024-08-02 12:10:00|8500.8|8499.3|8499.7|8498.8|8501.3|8500.1|8499.6|8498.7|190
1722600900000|2024-08-02 12:15:00|8499.6|8498.7|8497.9|8497|8499.7|8498.7|8496.7|8495.5|167
1722601200000|2024-08-02 12:20:00|8498|8497.1|8498.4|8496.9|8499.9|8498.7|8496|8495.1|266
1722601500000|2024-08-02 12:25:00|8498.3|8496.8|8505.7|8494.7|8505.7|8498.6|8497.2|8493|397
1722601800000|2024-08-02 12:30:00|8505.9|8494.9|8510.9|8509.4|8510.9|8509.4|8495.2|8484.9|1280
1722602100000|2024-08-02 12:35:00|8510.7|8509.2|8513.3|8511.8|8514.6|8513.1|8510|8508.5|908
1722602400000|2024-08-02 12:40:00|8513.4|8511.9|8511|8509.5|8515.3|8514.2|8509.9|8508.4|726
1722602700000|2024-08-02 12:45:00|8510.9|8509.4|8509.9|8509|8512.1|8511|8509.1|8508|683
1722603000000|2024-08-02 12:50:00|8510.1|8509.2|8510.3|8508.8|8512.4|8510.9|8506.8|8505.3|601
1722603300000|2024-08-02 12:55:00|8510.5|8509|8508|8506.5|8510.7|8509.2|8506.7|8505.8|621
1722603600000|2024-08-02 13:00:00|8507.9|8506.4|8508.6|8507.7|8510.3|8508.9|8507.5|8506|619
1722603900000|2024-08-02 13:05:00|8508.7|8507.8|8505.9|8505|8510.5|8509.6|8505.7|8504.5|481
1722604200000|2024-08-02 13:10:00|8506|8505.1|8500|8499.1|8506.1|8505.1|8499.3|8498.3|496
1722604500000|2024-08-02 13:15:00|8500.1|8499.2|8500.1|8498.6|8502.3|8501.3|8498.3|8497.1|467
1722604800000|2024-08-02 13:20:00|8500.2|8498.7|8496.3|8494.8|8500.3|8498.8|8496.3|8494.8|422
1722605100000|2024-08-02 13:25:00|8496.4|8494.9|8496.2|8495.3|8499.3|8498.4|8495.9|8494.8|510
1722605400000|2024-08-02 13:30:00|8496.1|8495.2|8500.4|8498.9|8500.4|8499.1|8496.1|8495.1|535
1722605700000|2024-08-02 13:35:00|8500.3|8498.8|8496.6|8495.7|8500.3|8498.8|8496.6|8495.7|425
1722606000000|2024-08-02 13:40:00|8496.8|8495.9|8496|8495.1|8497.1|8495.9|8494.9|8493.4|418
1722606300000|2024-08-02 13:45:00|8496.1|8495.2|8498.3|8497.4|8499|8498.1|8496.1|8495.2|390
1722606600000|2024-08-02 13:50:00|8498.5|8497|8500.7|8499.2|8500.7|8499.2|8496.9|8496|329
1722606900000|2024-08-02 13:55:00|8500.4|8499.5|8499.8|8498.3|8501.6|8500.3|8499|8497.5|378
1722607200000|2024-08-02 14:00:00|8500|8498.5|8498.9|8497.4|8502.1|8500.9|8497.5|8496|565
1722607500000|2024-08-02 14:05:00|8498.6|8497.7|8501|8499.5|8501|8499.5|8498.2|8497|417
1722607800000|2024-08-02 14:10:00|8501.1|8499.6|8505.2|8504.3|8506.1|8504.7|8500.4|8499.3|467
1722608100000|2024-08-02 14:15:00|8505.3|8504.4|8503|8502.1|8505.3|8504.4|8500.2|8498.8|532
1722608400000|2024-08-02 14:20:00|8502.9|8502|8504.2|8503.3|8504.5|8503.6|8501.4|8500.1|460
1722608700000|2024-08-02 14:25:00|8504.1|8503.2|8505.5|8504.6|8506|8505|8504.1|8502.7|325
1722609000000|2024-08-02 14:30:00|8505.6|8504.7|8509.9|8508.4|8510.7|8509.2|8505.2|8504|450
1722609300000|2024-08-02 14:35:00|8510|8508.5|8513.4|8512.5|8513.7|8512.6|8509.4|8508.5|390
1722609600000|2024-08-02 14:40:00|8513.3|8512.4|8515.4|8513.9|8515.5|8514.2|8511.9|8510.7|398
1722609900000|2024-08-02 14:45:00|8515.5|8514|8519.8|8518.3|8521.1|8519.9|8515.1|8513.8|426
1722610200000|2024-08-02 14:50:00|8519.9|8518.4|8529.5|8528|8530|8528.8|8518.1|8516.6|668
1722610500000|2024-08-02 14:55:00|8529.4|8527.9|8529.7|8528.2|8532.2|8530.7|8528|8526.5|595
1722610800000|2024-08-02 15:00:00|8529.3|8528.4|8528.5|8527|8530.7|8529.8|8527.1|8525.7|486
1722611100000|2024-08-02 15:05:00|8528.6|8527.1|8528.2|8527.3|8529.7|8528.2|8527.6|8526.2|392
1722611400000|2024-08-02 15:10:00|8528.3|8527.4|8528.6|8527.7|8528.9|8528|8526.2|8524.8|390
1722611700000|2024-08-02 15:15:00|8528.4|8527.5|8529.1|8527.6|8529.1|8528.2|8527|8525.7|264
1722612000000|2024-08-02 15:20:00|8529|8527.5|8530.5|8529|8531|8529.6|8527.4|8526.5|335
1722612300000|2024-08-02 15:25:00|8530.4|8528.9|8533.6|8532.7|8535|8533.8|8529.6|8528.1|388
1722612600000|2024-08-02 15:30:00|8533.9|8532.4|8529.1|8528.2|8534.1|8532.9|8528.2|8527.3|343
1722612900000|2024-08-02 15:35:00|8529|8528.1|8530|8529.1|8530.7|8529.2|8527.1|8525.8|336
1722613200000|2024-08-02 15:40:00|8530.2|8529.3|8528|8527.1|8531.9|8530.5|8527.9|8527|344
1722613500000|2024-08-02 15:45:00|8527.9|8527|8527.1|8525.6|8528.2|8527.2|8525.5|8524.2|351
1722613800000|2024-08-02 15:50:00|8527.2|8525.7|8527.9|8526.4|8528.6|8527.3|8526.5|8525.5|348
1722614100000|2024-08-02 15:55:00|8527.8|8526.3|8528.8|8527.3|8529.2|8527.7|8526.6|8525.3|270
1722614400000|2024-08-02 16:00:00|8528.9|8527.4|8529.5|8528|8531.9|8530.4|8528.2|8526.7|450
1722614700000|2024-08-02 16:05:00|8529.4|8527.9|8528.8|8527.3|8530.7|8529.2|8527.8|8526.6|411
1722615000000|2024-08-02 16:10:00|8528.7|8527.2|8528.2|8527.3|8530.5|8529|8527.6|8526.7|337
1722615300000|2024-08-02 16:15:00|8528.3|8527.4|8528.6|8527.7|8529.1|8528.1|8526.9|8525.8|325
1722615600000|2024-08-02 16:20:00|8528.5|8527.6|8527|8525.5|8528.6|8527.7|8526.2|8525|254
1722615900000|2024-08-02 16:25:00|8527.1|8525.6|8527.5|8526.6|8527.8|8526.6|8526.3|8525.2|215
1722616200000|2024-08-02 16:30:00|8527.4|8526.5|8529.7|8528.2|8529.7|8528.2|8527.4|8526.4|198
1722616500000|2024-08-02 16:35:00|8529.9|8528.4|8528.6|8527.1|8530.1|8528.8|8528.5|8527.1|215
1722616800000|2024-08-02 16:40:00|8528.5|8527|8530.2|8528.7|8530.4|8528.9|8527.5|8526.3|223
1722617100000|2024-08-02 16:45:00|8530.3|8528.8|8532.9|8531.4|8533.4|8532|8529.9|8528.4|274
1722617400000|2024-08-02 16:50:00|8533|8531.5|8535.6|8534.1|8535.7|8534.2|8532.9|8531.4|228
1722617700000|2024-08-02 16:55:00|8535.5|8534|8533|8532.1|8535.7|8534.6|8532.5|8531.6|194
1722618000000|2024-08-02 17:00:00|8532.9|8532|8531.4|8529.9|8533.9|8532.4|8531.1|8529.6|206
1722618300000|2024-08-02 17:05:00|8531|8529.5|8529.2|8528.3|8531.2|8529.7|8529|8527.6|154
1722618600000|2024-08-02 17:10:00|8529.5|8528|8527|8525.5|8529.6|8528.3|8526.7|8525.4|187
1722618900000|2024-08-02 17:15:00|8526.9|8525.4|8526.1|8524.6|8527.2|8525.8|8525.6|8524.3|192
1722619200000|2024-08-02 17:20:00|8526.2|8524.7|8527.2|8525.7|8527.7|8526.8|8525.9|8524.7|231
1722619500000|2024-08-02 17:25:00|8527.3|8525.8|8527.8|8526.9|8528.1|8527|8526.4|8525.1|192
1722619800000|2024-08-02 17:30:00|8527.7|8526.8|8527.4|8526.5|8528.1|8526.9|8527|8525.8|200
1722620100000|2024-08-02 17:35:00|8527.5|8526.6|8527.1|8526.2|8528.2|8526.9|8526.6|8525.7|150
1722620400000|2024-08-02 17:40:00|8527|8526.1|8527.2|8525.7|8527.3|8526.2|8526|8525.1|179
1722620700000|2024-08-02 17:45:00|8527.1|8525.6|8528.2|8526.7|8528.7|8527.6|8526.4|8525|148
1722621000000|2024-08-02 17:50:00|8527.9|8527|8529.7|8528.2|8530|8529.1|8527.9|8526.8|136
1722621300000|2024-08-02 17:55:00|8529.9|8528.4|8526.8|8525.9|8529.9|8528.6|8526.7|8525.3|204
1722621600000|2024-08-02 18:00:00|8527.1|8525.6|8526.2|8524.7|8527.2|8525.9|8525.2|8524.1|190
1722621900000|2024-08-02 18:05:00|8526|8524.5|8526.6|8525.1|8527.3|8525.9|8525.8|8524.5|110
1722622200000|2024-08-02 18:10:00|8526.7|8525.2|8526|8525.1|8527|8525.7|8525.7|8524.5|88
1722622500000|2024-08-02 18:15:00|8525.9|8525|8524.3|8522.8|8526|8525.1|8524.2|8522.8|139
1722622800000|2024-08-02 18:20:00|8524|8523.1|8524.2|8522.7|8524.3|8523.1|8522.8|8521.8|102
1722623100000|2024-08-02 18:25:00|8523.9|8522.4|8521.9|8520.4|8524|8522.9|8521.4|8520.3|153
1722623400000|2024-08-02 18:30:00|8522|8520.5|8520.7|8519.2|8522.4|8521.2|8519.9|8519|106
1722623700000|2024-08-02 18:35:00|8520.8|8519.3|8521.3|8520.4|8522.3|8520.8|8520.8|8519.3|135
1722624000000|2024-08-02 18:40:00|8521.4|8520.5|8521.5|8520|8521.7|8520.7|8520.6|8519.3|146
1722624300000|2024-08-02 18:45:00|8521.4|8519.9|8521.8|8520.3|8522|8520.5|8520.9|8519.4|222
1722624600000|2024-08-02 18:50:00|8521.7|8520.2|8523.1|8521.6|8523.2|8521.8|8521.2|8519.8|174
1722624900000|2024-08-02 18:55:00|8522.8|8521.9|8522.7|8521.8|8523.5|8522.1|8521.9|8520.4|188
1722625200000|2024-08-02 19:00:00|8522.6|8521.7|8523.1|8521.6|8523.3|8522|8521.8|8520.4|142
1722625500000|2024-08-02 19:05:00|8522.8|8521.3|8522.2|8520.7|8523.4|8522.2|8522|8520.7|147
1722625800000|2024-08-02 19:10:00|8522.3|8520.8|8520.7|8519.2|8522.7|8521.2|8520.2|8518.9|98
1722626100000|2024-08-02 19:15:00|8520.5|8519.6|8521|8519.5|8521.3|8520|8520.1|8519|115
1722626400000|2024-08-02 19:20:00|8521.1|8519.6|8521.2|8519.7|8521.6|8520.4|8520.5|8519.3|109
1722626700000|2024-08-02 19:25:00|8521.3|8519.8|8521.4|8520.5|8522.1|8520.8|8520.8|8519.5|151
1722627000000|2024-08-02 19:30:00|8521.5|8520.6|8522.2|8521.3|8522.9|8521.6|8521.2|8520|118
1722627300000|2024-08-02 19:35:00|8522.1|8521.2|8521.9|8521|8523|8521.5|8521.7|8520.7|114
1722627600000|2024-08-02 19:40:00|8521.8|8520.9|8521|8520.1|8522.2|8521.3|8520.8|8519.8|130
1722627900000|2024-08-02 19:45:00|8521.1|8520.2|8521.9|8520.4|8522.4|8520.9|8520.8|8519.9|148
1722628200000|2024-08-02 19:50:00|8521.8|8520.3|8521.7|8520.8|8522.3|8521.1|8521.2|8520|160
1722628500000|2024-08-02 19:55:00|8521.6|8520.7|8520|8519.1|8521.9|8520.8|8519.9|8518.7|186
1722628800000|2024-08-02 20:00:00|8520.4|8518.9|8520|8518.5|8520.8|8519.3|8519.8|8518.3|102
1722629100000|2024-08-02 20:05:00|8520.1|8518.6|8520.4|8518.9|8520.6|8519.4|8520|8518.5|42
1722629400000|2024-08-02 20:10:00|8520.5|8519|8520.1|8518.6|8520.8|8519.3|8520.1|8518.6|54
1722629700000|2024-08-02 20:15:00|8520.2|8518.7|8520.3|8518.8|8520.9|8519.4|8520.1|8518.6|47
1722630000000|2024-08-02 20:20:00|8520.4|8518.9|8519.9|8518.4|8521|8519.5|8519.9|8518.4|50
1722630300000|2024-08-02 20:25:00|8519.8|8518.3|8520.2|8518.7|8520.5|8519|8519.8|8518.3|80
1722630600000|2024-08-02 20:30:00|8519.9|8518.4|8522.2|8520.7|8522.2|8520.7|8519.6|8518.1|103
1722630900000|2024-08-02 20:35:00|8522.1|8520.6|8523|8521.5|8523.3|8521.8|8521.9|8520.4|68
1722631200000|2024-08-02 20:40:00|8523.1|8521.6|8523.3|8521.8|8523.4|8521.9|8522.4|8520.9|99
1722631500000|2024-08-02 20:45:00|8523.4|8521.9|8521.7|8520.2|8524|8522.5|8521.6|8520.1|150
1722631800000|2024-08-02 20:50:00|8521.6|8520.1|8521.4|8519.9|8522|8520.5|8520.2|8518.7|167
1722632100000|2024-08-02 20:55:00|8521.5|8519.1|8526.4|8514.5|8526.9|8520.1|8520.3|8513.8|244
1722801600000|2024-08-04 20:00:00|8541.5|8521.2|8546.5|8525.5|8550.1|8529.1|8538.1|8521.2|8
1722801900000|2024-08-04 20:05:00|8543.4|8522.4|8544.5|8523.5|8544.5|8523.5|8541.4|8520.4|9
1722802200000|2024-08-04 20:10:00|8544.3|8523.3|8543.6|8522.6|8545.2|8524.2|8541|8520|9
1722802500000|2024-08-04 20:15:00|8540.6|8521.2|8542.7|8521.7|8543.1|8522.1|8540.6|8521.2|9
1722802800000|2024-08-04 20:20:00|8542.6|8521.6|8542.5|8521.5|8542.6|8521.6|8542.5|8521.5|2
1722803700000|2024-08-04 20:35:00|8542.1||8542.2||8542.2||8542.1||2
1722804000000|2024-08-04 20:40:00|8541.3|8520.3|8542.3|8521.5|8542.3|8521.5|8541.3|8520.3|4
1722804300000|2024-08-04 20:45:00|8542.1|8521.1|8539.3|8520.5|8542.1|8521.1|8539.3|8520.5|2
1722804600000|2024-08-04 20:50:00|8544.1|8523.1|8544.1|8523.1|8544.1|8523.1|8544.1|8523.1|1
1722804900000|2024-08-04 20:55:00|8544.6|8522.7|8542.1|8520.2|8544.8|8522.9|8539.8|8518.6|14
1722805200000|2024-08-04 21:00:00|8539.6|8522.7|8531.8|8519.9|8539.6|8524.3|8529|8517.1|45
1722805500000|2024-08-04 21:05:00|8531.3|8519.4|8531.1|8519.2|8535.9|8524|8529.7|8517.8|100
1722805800000|2024-08-04 21:10:00|8531.2|8519.3|8532.3|8520.4|8535.3|8523.4|8528.4|8516.5|116
1722806100000|2024-08-04 21:15:00|8531.5|8519.6|8532.4|8520.5|8533.1|8521.2|8528.6|8516.7|69
1722806400000|2024-08-04 21:20:00|8532.7|8520.8|8532.1|8520.2|8533.2|8521.3|8530.4|8518.5|61
1722806700000|2024-08-04 21:25:00|8532.3|8520.4|8533.7|8521.8|8534.5|8522.6|8531.3|8519.4|43
1722807000000|2024-08-04 21:30:00|8534.8|8522.9|8532.8|8520.9|8535.9|8524|8530.4|8518.5|137
1722807300000|2024-08-04 21:35:00|8533.2|8521.3|8533|8521.1|8533.9|8522|8532|8520.1|113
1722807600000|2024-08-04 21:40:00|8529.5|8517.6|8533.3|8521.4|8534.8|8522.9|8529.5|8517.6|52
1722807900000|2024-08-04 21:45:00|8532.9|8521|8535.2|8523.3|8537.9|8526|8532.5|8520.6|60
1722808200000|2024-08-04 21:50:00|8535.1|8523.2|8531.3|8519.4|8535.5|8523.6|8530.1|8518.2|81
1722808500000|2024-08-04 21:55:00|8533.1|8521.2|8531.5|8519.6|8535.5|8523.6|8531.4|8519.5|46
1722808800000|2024-08-04 22:00:00|8533.3|8521.4|8528.9|8525.3|8536.6|8527.1|8527.3|8520.1|508
1722809100000|2024-08-04 22:05:00|8528.4|8525.7|8527.4|8525.9|8528.7|8526.3|8526.7|8525.2|131
1722809400000|2024-08-04 22:10:00|8527.8|8525.5|8527.1|8525.6|8527.8|8525.8|8526.5|8525|48
1722809700000|2024-08-04 22:15:00|8527|8525.5|8527.2|8525.7|8527.4|8525.9|8525.4|8523.9|77
1722810000000|2024-08-04 22:20:00|8527.3|8525.8|8527|8525.5|8527.7|8526.2|8526.7|8525.2|122
1722810300000|2024-08-04 22:25:00|8527.2|8525.7|8526.4|8524.9|8527.6|8526.1|8526.4|8524.9|110
1722810600000|2024-08-04 22:30:00|8526.5|8525|8526.1|8524.6|8526.7|8525.2|8525.7|8524.2|79
1722810900000|2024-08-04 22:35:00|8526.2|8524.7|8525.6|8524.1|8526.2|8524.7|8525.3|8523.8|79
1722811200000|2024-08-04 22:40:00|8525.5|8524|8525.9|8524.4|8526.4|8524.9|8525.5|8524|100
1722811500000|2024-08-04 22:45:00|8525.8|8524.3|8525.2|8523.7|8526|8524.5|8525|8523.5|72
1722811800000|2024-08-04 22:50:00|8525.3|8523.8|8525.5|8524|8525.5|8524|8524.8|8523.3|64
1722812100000|2024-08-04 22:55:00|8525.4|8523.9|8525.9|8524.4|8526|8524.5|8525.3|8523.8|70
1722812400000|2024-08-04 23:00:00|8525.7|8524.2|8527.2|8525.7|8527.6|8526.1|8524.9|8523.4|127
1722812700000|2024-08-04 23:05:00|8526.9|8525.4|8526.8|8525.3|8527|8525.5|8526.3|8524.8|81
1722813000000|2024-08-04 23:10:00|8526.7|8525.2|8526.7|8525.2|8526.9|8525.4|8526.4|8524.9|73
1722813300000|2024-08-04 23:15:00|8526.6|8525.1|8527|8525.5|8527.1|8525.6|8526.5|8525|56
1722813600000|2024-08-04 23:20:00|8526.9|8525.4|8526.9|8525.4|8527.1|8525.6|8526.4|8524.9|69
1722813900000|2024-08-04 23:25:00|8526.8|8525.3|8527.5|8526|8527.6|8526.1|8526.6|8525.1|112
1722814200000|2024-08-04 23:30:00|8527.4|8525.9|8529.3|8527.8|8529.5|8528|8527.2|8525.7|191
1722814500000|2024-08-04 23:35:00|8529.4|8527.9|8529.2|8527.7|8530.4|8528.9|8529.2|8527.7|142
1722814800000|2024-08-04 23:40:00|8529.3|8527.8|8530.7|8529.2|8530.7|8529.2|8527.8|8526.3|88
1722815100000|2024-08-04 23:45:00|8530.5|8529|8530.6|8529.1|8531.3|8529.8|8530.2|8528.7|120
1722815400000|2024-08-04 23:50:00|8530.5|8529|8532.1|8530.6|8533.2|8531.7|8530.5|8529|189
1722815700000|2024-08-04 23:55:00|8532.2|8530.7|8532.9|8531.4|8533.1|8531.6|8532|8530.5|164
1722816000000|2024-08-05 00:00:00|8533.1|8531.6|8533.9|8532.4|8534.3|8532.8|8533|8531.5|193
1722816300000|2024-08-05 00:05:00|8534|8532.5|8535.5|8534|8535.6|8534.1|8533.8|8532.3|136
1722816600000|2024-08-05 00:10:00|8535.4|8533.9|8536.2|8534.7|8536.4|8534.9|8535.1|8533.6|169
1722816900000|2024-08-05 00:15:00|8536.1|8534.6|8538.6|8537.1|8538.7|8537.2|8535.7|8534.2|285
1722817200000|2024-08-05 00:20:00|8538.7|8537.2|8539|8537.5|8539.7|8538.2|8538.1|8536.6|218
1722817500000|2024-08-05 00:25:00|8539.1|8537.6|8538.8|8537.3|8539.7|8538.2|8538.6|8537.1|167
1722817800000|2024-08-05 00:30:00|8538.9|8537.4|8538.3|8536.8|8539|8537.5|8537|8535.5|201
1722818100000|2024-08-05 00:35:00|8538.2|8536.7|8537.7|8536.2|8538.2|8536.7|8536.6|8535.1|206
1722818400000|2024-08-05 00:40:00|8537.6|8536.1|8535.9|8534.4|8537.8|8536.3|8535.9|8534.4|172
1722818700000|2024-08-05 00:45:00|8535.8|8534.3|8536.9|8535.4|8537.4|8535.9|8534.8|8533.3|215
1722819000000|2024-08-05 00:50:00|8537|8535.5|8538.4|8536.9|8539.1|8537.6|8537|8535.5|237
1722819300000|2024-08-05 00:55:00|8538.3|8536.8|8540.1|8538.6|8540.8|8539.3|8537.5|8536|224
1722819600000|2024-08-05 01:00:00|8540.2|8538.7|8540.4|8538.9|8540.8|8539.3|8539|8537.5|273
1722819900000|2024-08-05 01:05:00|8540.5|8539|8538.8|8537.3|8541|8539.5|8538|8536.5|211
1722820200000|2024-08-05 01:10:00|8538.9|8537.4|8542.1|8540.6|8542.9|8541.7|8538.6|8537.2|255
1722820500000|2024-08-05 01:15:00|8542.2|8540.7|8539.7|8538.2|8542.7|8541.4|8538.8|8537.3|307
1722820800000|2024-08-05 01:20:00|8539.6|8538.1|8539.5|8538|8539.9|8538.4|8538.5|8537|200
1722821100000|2024-08-05 01:25:00|8539.4|8537.9|8539.7|8538.2|8539.9|8538.4|8538.9|8537.4|204
1722821400000|2024-08-05 01:30:00|8539.6|8538.1|8536.9|8535.4|8540.3|8538.8|8536.9|8535.4|307
1722821700000|2024-08-05 01:35:00|8536.8|8535.3|8535.8|8534.3|8537|8535.5|8535.4|8533.9|263
1722822000000|2024-08-05 01:40:00|8535.9|8534.4|8537.4|8535.9|8537.8|8536.3|8534.6|8533.1|188
1722822300000|2024-08-05 01:45:00|8537.5|8536|8537.9|8536.4|8538.2|8536.9|8536.8|8535.3|202
1722822600000|2024-08-05 01:50:00|8538|8536.5|8536.7|8535.2|8538|8536.5|8535.9|8534.4|217
1722822900000|2024-08-05 01:55:00|8536.8|8535.3|8537.2|8536.3|8538.2|8536.7|8536.2|8535|152
1722823200000|2024-08-05 02:00:00|8537.7|8536.2|8537.7|8536.2|8539|8537.5|8537.4|8535.9|170
1722823500000|2024-08-05 02:05:00|8537.8|8536.3|8536.8|8535.3|8537.9|8536.4|8536.7|8535.2|112
1722823800000|2024-08-05 02:10:00|8536.9|8535.4|8537.4|8535.9|8537.6|8536.1|8536.8|8535.3|89
1722824100000|2024-08-05 02:15:00|8537.3|8535.8|8537.9|8536.4|8538.4|8537|8537.2|8535.8|88
1722824400000|2024-08-05 02:20:00|8538|8536.5|8537.3|8535.8|8538.4|8536.9|8537.1|8535.6|153
1722824700000|2024-08-05 02:25:00|8537.4|8535.9|8535.1|8533.6|8537.4|8535.9|8535|8533.5|183
1722825000000|2024-08-05 02:30:00|8534.9|8533.4|8533.4|8532.5|8535|8533.7|8532.9|8531.8|138
1722825300000|2024-08-05 02:35:00|8533.3|8532.4|8534.6|8533.1|8534.9|8533.4|8533.2|8532.3|139
1722825600000|2024-08-05 02:40:00|8534.7|8533.2|8535.4|8533.9|8535.5|8534|8534.6|8533.1|119
1722825900000|2024-08-05 02:45:00|8535.2|8533.7|8535.9|8535|8536.5|8535.1|8535.1|8533.6|119
1722826200000|2024-08-05 02:50:00|8536|8535.1|8536.6|8535.1|8536.8|8535.5|8535.9|8534.7|76
1722826500000|2024-08-05 02:55:00|8536.7|8535.2|8535|8533.5|8536.7|8535.2|8534.4|8533.2|96
1722826800000|2024-08-05 03:00:00|8534.9|8533.4|8535.5|8534|8536|8534.5|8534.7|8533.2|90
1722827100000|2024-08-05 03:05:00|8535.6|8534.1|8535.4|8533.9|8536|8534.5|8535.1|8533.6|108
1722827400000|2024-08-05 03:10:00|8535.5|8534|8535.8|8534.3|8536.2|8534.7|8535|8533.5|197
1722827700000|2024-08-05 03:15:00|8535.7|8534.2|8536.7|8535.2|8536.7|8535.2|8535|8534|142
1722828000000|2024-08-05 03:20:00|8536.6|8535.1|8536|8534.5|8536.8|8535.3|8535.5|8534.4|103
1722828300000|2024-08-05 03:25:00|8535.9|8534.4|8534.7|8533.2|8536.1|8534.6|8534.5|8533.2|139
1722828600000|2024-08-05 03:30:00|8534.8|8533.3|8535.2|8533.7|8535.6|8534.1|8534.4|8533|117
1722828900000|2024-08-05 03:35:00|8535.3|8533.8|8535.3|8533.8|8535.8|8534.5|8534|8532.9|96
1722829200000|2024-08-05 03:40:00|8535.2|8533.7|8535.6|8534.1|8535.6|8534.1|8534.7|8533.3|114
1722829500000|2024-08-05 03:45:00|8535.7|8534.2|8537.4|8535.9|8537.5|8536|8535.4|8533.9|146
1722829800000|2024-08-05 03:50:00|8537.3|8535.8|8538.3|8536.8|8538.7|8537.2|8537.2|8535.7|146
1722830100000|2024-08-05 03:55:00|8538.4|8536.9|8539.9|8538.4|8540.4|8538.9|8538.2|8536.7|195
1722830400000|2024-08-05 04:00:00|8540|8538.5|8539.6|8538.1|8540.1|8538.6|8539.3|8537.8|116
1722830700000|2024-08-05 04:05:00|8539.5|8538|8541.7|8540.2|8541.7|8540.2|8539.4|8537.9|163
1722831000000|2024-08-05 04:10:00|8541.6|8540.1|8543.4|8541.9|8544.1|8542.6|8541.3|8539.8|265
1722831300000|2024-08-05 04:15:00|8543.3|8541.8|8542.4|8540.9|8543.3|8541.8|8541.8|8540.3|152
1722831600000|2024-08-05 04:20:00|8542.3|8540.8|8543.3|8541.8|8544.3|8542.8|8542.2|8540.7|173
1722831900000|2024-08-05 04:25:00|8543.2|8541.7|8545|8543.5|8547.9|8546.4|8543.1|8541.6|290
1722832200000|2024-08-05 04:30:00|8545.2|8543.7|8545.4|8543.9|8546.2|8544.9|8544.8|8543.4|290
1722832500000|2024-08-05 04:35:00|8545.3|8543.8|8545.7|8544.2|8547|8545.5|8545.2|8543.7|298
1722832800000|2024-08-05 04:40:00|8545.8|8544.3|8544.2|8542.7|8545.8|8544.3|8543.9|8542.4|225
1722833100000|2024-08-05 04:45:00|8544.4|8542.9|8543.2|8541.7|8545.1|8543.6|8543|8541.5|178
1722833400000|2024-08-05 04:50:00|8543.3|8541.8|8541.4|8539.9|8543.4|8541.9|8541.4|8539.9|145
1722833700000|2024-08-05 04:55:00|8541.5|8540|8541.4|8539.9|8542.5|8541|8540.9|8539.4|186
1722834000000|2024-08-05 05:00:00|8541.5|8540|8542.4|8540.9|8542.6|8541.3|8541.4|8539.9|176
1722834300000|2024-08-05 05:05:00|8542.3|8540.8|8544.8|8543.3|8544.9|8543.4|8542.2|8540.8|180
1722834600000|2024-08-05 05:10:00|8544.7|8543.2|8543.2|8541.7|8545.7|8544.2|8543|8541.5|182
1722834900000|2024-08-05 05:15:00|8543.1|8541.6|8541.8|8540.3|8543.4|8541.9|8541.4|8539.9|251
1722835200000|2024-08-05 05:20:00|8541.6|8540.1|8542.7|8541.2|8543.1|8541.9|8540.9|8539.5|227
1722835500000|2024-08-05 05:25:00|8542.8|8541.3|8543.6|8542.1|8544.7|8543.2|8542.8|8541.3|242
1722835800000|2024-08-05 05:30:00|8543.5|8542|8545.1|8543.6|8546.4|8544.9|8543.3|8541.8|279
1722836100000|2024-08-05 05:35:00|8545.2|8543.7|8550.2|8548.7|8550.6|8549.1|8545|8543.5|377
1722836400000|2024-08-05 05:40:00|8550.1|8548.6|8547.8|8546.3|8550.3|8548.8|8547.5|8546|387
1722836700000|2024-08-05 05:45:00|8547.7|8546.2|8546.1|8544.6|8547.9|8546.4|8544.4|8542.9|365
1722837000000|2024-08-05 05:50:00|8546|8544.5|8550.4|8548.9|8550.8|8549.3|8545.4|8543.9|470
1722837300000|2024-08-05 05:55:00|8550.3|8548.8|8561.9|8560.4|8562.1|8560.6|8550.3|8548.8|547
1722837600000|2024-08-05 06:00:00|8562.6|8561.1|8575|8573.5|8579.4|8577.9|8562.3|8560.8|1126
1722837900000|2024-08-05 06:05:00|8575.1|8573.6|8575.9|8574.4|8577.5|8576|8571.5|8570|883
1722838200000|2024-08-05 06:10:00|8575.8|8574.3|8568.6|8567.1|8575.9|8574.4|8566|8564.5|872
1722838500000|2024-08-05 06:15:00|8568.5|8567|8565.6|8564.1|8570.5|8569|8564.9|8563.4|804
1722838800000|2024-08-05 06:20:00|8565.7|8564.2|8573.4|8571.9|8574.1|8572.6|8561.2|8559.7|832
1722839100000|2024-08-05 06:25:00|8573.3|8571.8|8572.1|8570.6|8575.7|8574.2|8570.7|8569.2|732
1722839400000|2024-08-05 06:30:00|8572|8570.5|8571.5|8570|8575|8573.5|8568.8|8567.3|720
1722839700000|2024-08-05 06:35:00|8571.6|8570.1|8560|8558.5|8571.8|8570.3|8560|8558.5|704
1722840000000|2024-08-05 06:40:00|8559.7|8558.2|8556.5|8555|8561.2|8559.7|8556.1|8554.6|721
1722840300000|2024-08-05 06:45:00|8556.4|8554.9|8552.5|8551|8557.1|8555.6|8552|8550.5|603
1722840600000|2024-08-05 06:50:00|8552.4|8550.9|8555.7|8554.2|8556.6|8555.1|8551.4|8549.9|593
1722840900000|2024-08-05 06:55:00|8555.6|8554.1|8560.2|8558.7|8562|8560.5|8555.3|8553.8|695
1722841200000|2024-08-05 07:00:00|8559.9|8558.4|8562.5|8561|8565.3|8563.8|8556.9|8555.4|789
1722841500000|2024-08-05 07:05:00|8562.4|8560.9|8561|8559.5|8566.1|8564.6|8559.5|8558|803
1722841800000|2024-08-05 07:10:00|8561.1|8559.6|8562.2|8560.7|8566.4|8564.9|8559.3|8557.8|690
1722842100000|2024-08-05 07:15:00|8562.1|8560.6|8560.7|8559.2|8564.9|8563.4|8557.7|8556.2|824
1722842400000|2024-08-05 07:20:00|8560.8|8559.3|8558.6|8557.1|8564.4|8562.9|8557.7|8556.2|729
1722842700000|2024-08-05 07:25:00|8558.5|8557|8558.6|8557.1|8560.2|8558.7|8555.3|8553.8|704
1722843000000|2024-08-05 07:30:00|8558.7|8557.2|8561.9|8560.4|8563.6|8562.1|8558|8556.5|840
1722843300000|2024-08-05 07:35:00|8562|8560.5|8562.4|8560.9|8564.7|8563.2|8560.8|8559.3|666
1722843600000|2024-08-05 07:40:00|8562.3|8560.8|8563.7|8562.2|8565.2|8563.7|8560.9|8559.4|590
1722843900000|2024-08-05 07:45:00|8563.8|8562.3|8556.5|8555|8564.2|8562.7|8554.7|8553.2|664
1722844200000|2024-08-05 07:50:00|8556.6|8555.1|8559.2|8556.5|8559.5|8557.3|8554.6|8553.1|600
1722844500000|2024-08-05 07:55:00|8559.3|8556.3|8558.4|8556.9|8560.1|8558.5|8557.5|8556|590
1722844800000|2024-08-05 08:00:00|8558.6|8557.1|8560.8|8559.3|8563.8|8562.3|8558.3|8556.8|622
1722845100000|2024-08-05 08:05:00|8560.7|8559.2|8564.8|8563.3|8565.9|8564.4|8558.8|8557.3|577
1722845400000|2024-08-05 08:10:00|8565|8563.5|8563.3|8561.8|8566.4|8564.9|8561.5|8560|554
1722845700000|2024-08-05 08:15:00|8563.4|8561.9|8567.9|8566.4|8569.7|8568.2|8563.4|8561.9|429
1722846000000|2024-08-05 08:20:00|8567.8|8566.3|8569.5|8568|8570.8|8569.3|8567.5|8566|476
1722846300000|2024-08-05 08:25:00|8569.3|8567.8|8569.8|8568.3|8571.1|8569.6|8568.7|8567.2|413
1722846600000|2024-08-05 08:30:00|8569.7|8568.2|8571.7|8570.2|8571.8|8570.3|8568.8|8567.3|436
1722846900000|2024-08-05 08:35:00|8571.8|8570.3|8568.9|8567.4|8572.9|8571.4|8568.5|8567|438
1722847200000|2024-08-05 08:40:00|8569|8567.5|8570.1|8568.6|8572.2|8570.7|8567.8|8566.3|405
1722847500000|2024-08-05 08:45:00|8570.2|8568.7|8575.4|8573.9|8575.8|8574.3|8568.4|8566.9|493
1722847800000|2024-08-05 08:50:00|8575.3|8573.8|8577.2|8575.7|8577.6|8576.1|8573.1|8571.6|461
1722848100000|2024-08-05 08:55:00|8577.1|8575.6|8581.3|8579.8|8583.7|8582.2|8577.1|8575.6|544
1722848400000|2024-08-05 09:00:00|8581.4|8579.9|8578.4|8576.9|8582.2|8580.7|8577.4|8575.9|478
1722848700000|2024-08-05 09:05:00|8578.3|8576.8|8581.8|8580.3|8582.3|8580.8|8577.4|8575.9|370
1722849000000|2024-08-05 09:10:00|8581.7|8580.2|8578.6|8577.1|8583.8|8582.3|8578|8576.5|449
1722849300000|2024-08-05 09:15:00|8578.9|8577.4|8580.6|8579.1|8581.9|8580.4|8578.9|8577.4|366
1722849600000|2024-08-05 09:20:00|8580.9|8579.4|8584.1|8582.6|8585.5|8584|8580.6|8579.1|450
1722849900000|2024-08-05 09:25:00|8584.2|8582.7|8580.9|8579.4|8584.7|8583.2|8580.8|8579.3|401
1722850200000|2024-08-05 09:30:00|8580.8|8579.3|8579.3|8577.8|8582.5|8581|8579.2|8577.7|415
1722850500000|2024-08-05 09:35:00|8579.4|8577.9|8573.3|8571.8|8580.1|8579|8572.8|8571.3|494
1722850800000|2024-08-05 09:40:00|8573.4|8571.9|8576.8|8575.3|8577.7|8576.2|8573|8571.5|563
1722851100000|2024-08-05 09:45:00|8577.2|8575.7|8580.2|8578.7|8581.5|8580.2|8575.8|8574.3|418
1722851400000|2024-08-05 09:50:00|8580.1|8578.6|8586.5|8585.6|8589.4|8588.3|8580|8578.5|462
1722851700000|2024-08-05 09:55:00|8586.7|8585.2|8593.8|8592.3|8594.2|8592.7|8586|8584.6|423
1722852000000|2024-08-05 10:00:00|8593.7|8592.2|8593.9|8592.4|8597|8595.9|8590.6|8589.1|547
1722852300000|2024-08-05 10:05:00|8593.6|8592.1|8588.3|8586.8|8595.4|8593.9|8584.5|8583|656
1722852600000|2024-08-05 10:10:00|8588.1|8586.6|8587.6|8586.1|8591.6|8590.1|8586.7|8585.2|531
1722852900000|2024-08-05 10:15:00|8587.5|8586|8583.8|8582.3|8588.3|8586.8|8583.8|8582.3|355
1722853200000|2024-08-05 10:20:00|8584|8582.5|8579.7|8578.2|8584.3|8582.8|8579.7|8578.2|361
1722853500000|2024-08-05 10:25:00|8579.6|8578.1|8576.8|8575.3|8580.9|8579.4|8576.3|8574.8|322
1722853800000|2024-08-05 10:30:00|8577|8575.5|8579.6|8578.1|8581.5|8580.6|8576.9|8575.4|347
1722854100000|2024-08-05 10:35:00|8579.4|8578.5|8582.9|8581.4|8583.6|8582.4|8579.1|8577.8|288
1722854400000|2024-08-05 10:40:00|8583|8581.5|8583|8581.5|8585.4|8584|8582|8580.5|359
1722854700000|2024-08-05 10:45:00|8583.1|8581.6|8580.5|8579|8583.3|8582.3|8577.9|8576.4|365
1722855000000|2024-08-05 10:50:00|8580.6|8579.1|8581.1|8579.6|8583.1|8581.6|8579.4|8577.9|293
1722855300000|2024-08-05 10:55:00|8581|8579.5|8582.5|8581|8583.1|8582.1|8579.7|8578.3|393
1722855600000|2024-08-05 11:00:00|8582.6|8581.1|8583.2|8582.3|8583.8|8582.9|8581|8579.6|368
1722855900000|2024-08-05 11:05:00|8583.3|8582.4|8585.2|8584.3|8586.9|8585.4|8583.3|8582.4|320
1722856200000|2024-08-05 11:10:00|8585.3|8584.4|8582.6|8581.7|8587.4|8585.9|8582.5|8581.1|377
1722856500000|2024-08-05 11:15:00|8582.5|8581.6|8585.5|8584|8586.4|8585.1|8582.5|8581.4|319
1722856800000|2024-08-05 11:20:00|8585.4|8583.9|8586.3|8584.8|8586.3|8585.1|8583|8581.5|261
1722857100000|2024-08-05 11:25:00|8586.2|8584.7|8589.8|8588.3|8590.8|8589.3|8586.1|8584.6|309
1722857400000|2024-08-05 11:30:00|8589.7|8588.2|8590.2|8588.7|8590.6|8589.3|8586.5|8585|348
1722857700000|2024-08-05 11:35:00|8590|8588.5|8586.4|8584.9|8590.2|8588.7|8584.7|8583.2|309
1722858000000|2024-08-05 11:40:00|8586.3|8584.8|8584.6|8583.1|8588.3|8586.8|8584.6|8583.1|296
1722858300000|2024-08-05 11:45:00|8584.8|8583.3|8588.5|8587|8588.5|8587|8583.6|8582.1|325
1722858600000|2024-08-05 11:50:00|8588.7|8587.2|8586.7|8585.2|8590.7|8589.4|8586.6|8585.1|363
1722858900000|2024-08-05 11:55:00|8586.8|8585.3|8588.4|8586.9|8590.5|8589|8586.8|8585.3|479
1722859200000|2024-08-05 12:00:00|8588.2|8586.7|8590.3|8588.8|8591.4|8589.9|8587.9|8586.4|508
1722859500000|2024-08-05 12:05:00|8590.2|8588.7|8588.3|8586.8|8590.6|8589.1|8587.6|8586.1|470
1722859800000|2024-08-05 12:10:00|8588.2|8586.7|8590.9|8590|8591.8|8590.5|8585.6|8584.1|413
1722860100000|2024-08-05 12:15:00|8591|8590.1|8588.1|8586.6|8592|8590.7|8586.4|8584.9|426
1722860400000|2024-08-05 12:20:00|8588|8587.1|8599.7|8598.2|8600.2|8598.7|8587.4|8586.5|647
1722860700000|2024-08-05 12:25:00|8599.5|8598|8599.6|8598.7|8601.2|8599.7|8594.6|8593.1|662
1722861000000|2024-08-05 12:30:00|8599.5|8598.6|8604.3|8602.8|8604.8|8603.7|8599.5|8598.2|581
1722861300000|2024-08-05 12:35:00|8604.2|8602.7|8607.3|8605.8|8609.9|8608.4|8602.6|8601.3|676
1722861600000|2024-08-05 12:40:00|8607|8605.5|8607.1|8605.6|8607.2|8605.7|8604.2|8602.7|160
1722861900000|2024-08-05 12:45:00|8608.6|8607.1|8614.8|8613.3|8620.3|8618.8|8608.2|8606.7|776
1722862200000|2024-08-05 12:50:00|8615|8613.5|8613.6|8612.1|8615.9|8614.4|8611.6|8610.1|706
1722862500000|2024-08-05 12:55:00|8613.5|8612|8619.3|8617.8|8619.3|8618.1|8613.1|8611.6|589
1722862800000|2024-08-05 13:00:00|8619.4|8617.9|8612.3|8610.8|8619.6|8618.1|8611.7|8610.4|712
1722863100000|2024-08-05 13:05:00|8612.4|8610.9|8599.9|8598.4|8612.4|8610.9|8598.9|8597.4|840
1722863400000|2024-08-05 13:10:00|8599.8|8598.3|8597.8|8596.9|8600.2|8598.7|8596.4|8595.2|692
1722863700000|2024-08-05 13:15:00|8598.1|8596.6|8599.2|8597.7|8599.7|8598.2|8595.8|8594.3|682
1722864000000|2024-08-05 13:20:00|8599.3|8597.8|8602.8|8601.3|8604|8602.5|8598.9|8597.4|591
1722864300000|2024-08-05 13:25:00|8603|8601.5|8605.4|8603.9|8607.2|8605.7|8601.8|8600.3|532
1722864600000|2024-08-05 13:30:00|8605.5|8604|8603.6|8602.1|8607|8605.5|8602.7|8601.5|533
1722864900000|2024-08-05 13:35:00|8603.5|8602|8598.7|8597.2|8604.2|8602.9|8595.8|8594.3|557
1722865200000|2024-08-05 13:40:00|8598.5|8597|8599.2|8595.2|8600.5|8598.9|8595.8|8594.3|529
1722865500000|2024-08-05 13:45:00|8599.5|8595.6|8594.7|8593.2|8600.8|8599.3|8593.7|8592.2|617
1722865800000|2024-08-05 13:50:00|8594.6|8593.1|8592|8591.1|8596.5|8595|8590.8|8589.3|683
1722866100000|2024-08-05 13:55:00|8592.1|8590.6|8593.5|8582.5|8596|8593.8|8592|8582.5|590
1722866400000|2024-08-05 14:00:00|8593.9|8582.9|8587.8|8586.3|8594.6|8591.6|8584.1|8582.6|1103
1722866700000|2024-08-05 14:05:00|8587.7|8586.2|8592.7|8591.2|8593.5|8592|8587.5|8586|888
1722867000000|2024-08-05 14:10:00|8592.9|8591.4|8593.1|8591.6|8595|8594|8591.9|8590.4|744
1722867300000|2024-08-05 14:15:00|8593|8591.5|8589.2|8587.7|8594.4|8592.9|8589.1|8587.6|679
1722867600000|2024-08-05 14:20:00|8589.3|8587.8|8589.1|8587.6|8590.8|8589.9|8587|8585.7|582
1722867900000|2024-08-05 14:25:00|8589.5|8588|8593.6|8592.1|8593.7|8592.2|8588.5|8587|563
1722868200000|2024-08-05 14:30:00|8593.5|8592|8585.1|8583.6|8593.6|8592.1|8585|8583.5|695
1722868500000|2024-08-05 14:35:00|8585|8583.5|8591.5|8590|8591.8|8590.3|8584.9|8583.4|705
1722868800000|2024-08-05 14:40:00|8591.6|8590.1|8598.2|8596.7|8600.4|8598.9|8591.2|8589.7|616
1722869100000|2024-08-05 14:45:00|8598.3|8596.8|8600.3|8598.8|8601.1|8599.7|8597.4|8595.9|650
1722869400000|2024-08-05 14:50:00|8600.2|8598.7|8605.5|8604|8605.6|8604.3|8598|8596.5|630
1722869700000|2024-08-05 14:55:00|8605.4|8603.9|8607.5|8606|8607.7|8606.3|8604.9|8603.5|94
1722870000000|2024-08-05 15:00:00|8605.6|8604.7|8605.8|8604.3|8608.2|8607.2|8603.1|8601.7|645
1722870300000|2024-08-05 15:05:00|8605.9|8604.4|8603.1|8602.2|8605.9|8604.6|8601.4|8600.5|531
1722870600000|2024-08-05 15:10:00|8603|8602.1|8596|8594.5|8603.4|8602.5|8595|8593.7|506
1722870900000|2024-08-05 15:15:00|8595.8|8594.3|8599.8|8598.3|8599.8|8598.3|8594.5|8593.1|470
1722871200000|2024-08-05 15:20:00|8600.1|8598.6|8594.1|8592.6|8601|8599.5|8593.9|8592.4|504
1722871500000|2024-08-05 15:25:00|8593.9|8592.4|8594.2|8592.7|8595.4|8593.9|8592.2|8591|491
1722871800000|2024-08-05 15:30:00|8594.1|8592.6|8596.1|8594.6|8597.2|8595.7|8593.9|8592.4|545
1722872100000|2024-08-05 15:35:00|8595.9|8594.4|8595.5|8594.6|8597.8|8596.3|8594.3|8593|470
1722872400000|2024-08-05 15:40:00|8595.6|8594.7|8597.4|8595.9|8599.4|8598|8595.4|8593.9|477
1722872700000|2024-08-05 15:45:00|8597|8596.1|8589.5|8588|8597.3|8596.4|8588.9|8587.4|469
1722873000000|2024-08-05 15:50:00|8589.6|8588.1|8585|8583.5|8590.9|8589.8|8584.3|8583.1|515
1722873300000|2024-08-05 15:55:00|8584.7|8583.8|8584.5|8583|8587|8586.1|8583.2|8582.3|514
1722873600000|2024-08-05 16:00:00|8584.4|8582.9|8579.8|8578.3|8585.8|8584.7|8579.3|8577.8|463
1722873900000|2024-08-05 16:05:00|8579.9|8578.4|8579.7|8578.2|8581.3|8579.9|8579.5|8578|403
1722874200000|2024-08-05 16:10:00|8579.8|8578.3|8578.2|8576.7|8580.6|8579.1|8575.5|8574.6|462
1722874500000|2024-08-05 16:15:00|8578.1|8576.6|8579.1|8577.6|8580|8578.5|8576.2|8574.7|424
1722874800000|2024-08-05 16:20:00|8579.4|8577.9|8576.3|8574.8|8580.8|8579.3|8574.7|8573.2|496
1722875100000|2024-08-05 16:25:00|8576.2|8574.7|8576.7|8575.2|8578.4|8576.9|8572.9|8571.4|495
1722875400000|2024-08-05 16:30:00|8576.8|8575.3|8580.8|8579.3|8580.8|8579.3|8576.7|8575.2|389
1722875700000|2024-08-05 16:35:00|8580.9|8579.4|8583.6|8582.1|8583.6|8582.1|8580.4|8578.9|319
1722876000000|2024-08-05 16:40:00|8583.7|8582.2|8584.7|8583.2|8585|8583.5|8579.7|8578.2|379
1722876300000|2024-08-05 16:45:00|8584.8|8583.3|8585.9|8584.4|8586.3|8585.2|8584.1|8582.7|331
1722876600000|2024-08-05 16:50:00|8586|8584.5|8585.4|8583.9|8587.1|8585.9|8584.2|8583|357
1722876900000|2024-08-05 16:55:00|8585.2|8583.7|8585.6|8584.1|8587|8585.5|8584.5|8583|367
1722877200000|2024-08-05 17:00:00|8585.7|8584.2|8585.1|8583.6|8588.5|8587|8585|8583.5|355
1722877500000|2024-08-05 17:05:00|8585.2|8583.7|8583|8581.5|8585.6|8584.4|8582.4|8581.2|240
1722877800000|2024-08-05 17:10:00|8582.9|8581.4|8578.2|8576.7|8582.9|8581.4|8578|8576.5|293
1722878100000|2024-08-05 17:15:00|8578.3|8576.8|8579|8577.5|8579|8577.5|8575.8|8574.9|339
1722878400000|2024-08-05 17:20:00|8579.1|8577.6|8580.8|8579.9|8581.7|8580.4|8578.6|8577.1|290
1722878700000|2024-08-05 17:25:00|8582.3|8580.8|8583.9|8582.4|8584.1|8582.6|8581|8579.5|283
1722879000000|2024-08-05 17:30:00|8584|8582.5|8587.1|8585.6|8587.6|8586.4|8583.4|8581.9|356
1722879300000|2024-08-05 17:35:00|8587|8585.5|8585.5|8584|8591.1|8589.6|8585.3|8583.8|364
1722879600000|2024-08-05 17:40:00|8585.6|8584.1|8586|8584.5|8586.5|8585|8583.6|8582.1|346
1722879900000|2024-08-05 17:45:00|8585.9|8584.4|8585.9|8584.4|8586.7|8585.2|8584.5|8583|224
1722880200000|2024-08-05 17:50:00|8585.7|8584.2|8587.3|8585.8|8588.2|8587|8585.5|8584|254
1722880500000|2024-08-05 17:55:00|8587.6|8586.1|8586.5|8585|8589.1|8588|8586.2|8584.7|257
1722880800000|2024-08-05 18:00:00|8586.4|8584.9|8588.8|8587.3|8589.9|8588.4|8586.1|8584.6|306
1722881100000|2024-08-05 18:05:00|8588.5|8587|8586.1|8585.2|8588.7|8587.4|8585.9|8585|244
1722881400000|2024-08-05 18:10:00|8586.2|8585.3|8585.2|8583.7|8586.9|8585.8|8584.6|8583.1|203
1722881700000|2024-08-05 18:15:00|8585.1|8583.6|8582.5|8581|8585.4|8583.9|8582.5|8581|160
1722882000000|2024-08-05 18:20:00|8582.4|8580.9|8581.7|8580.8|8583.1|8581.7|8580.7|8579.2|200
1722882300000|2024-08-05 18:25:00|8581.6|8580.7|8583|8581.5|8583.2|8581.7|8580.2|8579|197
1722882600000|2024-08-05 18:30:00|8583.1|8581.6|8582.8|8581.9|8583.5|8582.2|8582|8580.5|170
1722882900000|2024-08-05 18:35:00|8582.9|8582|8583|8581.5|8583.5|8582.1|8581.1|8580.2|168
1722883200000|2024-08-05 18:40:00|8583.1|8581.6|8583.5|8582|8585|8583.5|8583.1|8581.6|172
1722883500000|2024-08-05 18:45:00|8583.4|8581.9|8583.3|8582.4|8584.7|8583.5|8582.7|8581.2|188
1722883800000|2024-08-05 18:50:00|8583.4|8582.5|8583.3|8582.4|8584.8|8583.9|8582.7|8581.3|237
1722884100000|2024-08-05 18:55:00|8583.2|8582.3|8584.8|8583.9|8585.9|8584.7|8582.4|8581.2|244
1722884400000|2024-08-05 19:00:00|8584.7|8583.8|8582|8580.5|8584.9|8583.9|8581.3|8579.8|278
1722884700000|2024-08-05 19:05:00|8581.9|8580.4|8583.3|8581.8|8583.4|8581.9|8581.6|8580.1|151
1722885000000|2024-08-05 19:10:00|8583.2|8581.7|8582.9|8581.4|8583.6|8582.2|8582.1|8580.9|115
1722885300000|2024-08-05 19:15:00|8582.6|8581.7|8583.6|8582.1|8584.6|8583.5|8582.1|8580.9|180
1722885600000|2024-08-05 19:20:00|8583.5|8582|8581.1|8580.2|8583.6|8582.1|8580.7|8579.3|159
1722885900000|2024-08-05 19:25:00|8581|8580.1|8580.3|8578.8|8581.3|8580.2|8579.3|8578|189
1722886200000|2024-08-05 19:30:00|8580.4|8578.9|8579.7|8578.2|8580.5|8579|8579|8577.5|192
1722886500000|2024-08-05 19:35:00|8579.6|8578.1|8578.4|8576.9|8579.8|8578.3|8578.3|8576.8|97
1722886800000|2024-08-05 19:40:00|8578.5|8577|8578.8|8577.3|8578.8|8577.3|8577.4|8575.9|100
1722887100000|2024-08-05 19:45:00|8578.7|8577.2|8580|8578.5|8580.2|8578.7|8578.3|8576.8|134
1722887400000|2024-08-05 19:50:00|8579.9|8578.4|8580.2|8578.7|8580.8|8579.3|8578.5|8577|152
1722887700000|2024-08-05 19:55:00|8580.1|8578.6|8580|8578.5|8581.6|8580.1|8579.8|8578.3|175
1722888000000|2024-08-05 20:00:00|8580.1|8578.6|8579.5|8578|8580.1|8578.6|8578.3|8576.8|197
1722888300000|2024-08-05 20:05:00|8579.6|8578.1|8578.4|8576.9|8579.6|8578.1|8577.5|8576.3|124
1722888600000|2024-08-05 20:10:00|8578.5|8577|8579.1|8577.6|8579.1|8577.8|8578.3|8576.9|77
1722888900000|2024-08-05 20:15:00|8579.2|8577.7|8579|8577.5|8579.3|8577.8|8578.6|8577.1|68
1722889200000|2024-08-05 20:20:00|8578.9|8577.4|8578.1|8576.6|8578.9|8577.4|8577.7|8576.2|68
1722889500000|2024-08-05 20:25:00|8578.2|8576.7|8578.2|8576.7|8578.9|8577.4|8578|8576.5|44
1722889800000|2024-08-05 20:30:00|8578.1|8576.6|8578.3|8576.8|8578.4|8576.9|8577.9|8576.4|41
1722890100000|2024-08-05 20:35:00|8578.4|8576.9|8578.9|8577.4|8579.5|8578|8577.9|8576.4|61
1722890400000|2024-08-05 20:40:00|8579|8577.5|8577.9|8576.4|8579|8577.5|8577.8|8576.3|52
1722890700000|2024-08-05 20:45:00|8577.8|8576.3|8575.5|8574|8577.9|8576.4|8575.5|8573.8|95
1722891000000|2024-08-05 20:50:00|8575.4|8573.9|8572|8569.3|8575.6|8574.1|8571.8|8568.8|234
1722891300000|2024-08-05 20:55:00|8572.4|8568.9|8577.3|8565.4|8577.4|8569.1|8571.7|8564.8|547
1722891600000|2024-08-05 21:00:00|8577.1|8565.2|8577.6|8565.7|8577.6|8565.7|8576.7|8564.8|13
1722891900000|2024-08-05 21:05:00|8577.7|8565.8|8581.1|8569.2|8581.4|8569.5|8576.9|8565|29
1722892200000|2024-08-05 21:10:00|8581.4|8569.5|8578.6|8566.7|8581.4|8569.5|8576|8564.1|63
1722892500000|2024-08-05 21:15:00|8578.7|8566.8|8582|8570.1|8583|8571.1|8578.6|8566.7|47
1722892800000|2024-08-05 21:20:00|8581.9|8570|8582.2|8570.3|8584.1|8572.2|8579.6|8567.7|93
1722893100000|2024-08-05 21:25:00|8582.1|8570.2|8583.6|8571.7|8584.3|8572.4|8580|8568.1|109
1722893400000|2024-08-05 21:30:00|8583.4|8571.5|8582.8|8570.9|8583.5|8571.6|8581.9|8570|54
1722893700000|2024-08-05 21:35:00|8582.1|8570.2|8581.7|8569.8|8582.9|8571|8581.7|8569.8|28
1722894000000|2024-08-05 21:40:00|8581.8|8569.9|8581.5|8569.6|8582.2|8570.3|8578.5|8566.6|85
1722894300000|2024-08-05 21:45:00|8581.6|8569.7|8581.9|8570|8584.1|8572.2|8581.3|8569.4|74
1722894600000|2024-08-05 21:50:00|8582|8570.1|8581.8|8569.9|8582.4|8570.5|8581.6|8569.7|49
1722894900000|2024-08-05 21:55:00|8581.7|8569.8|8577.8|8565.9|8582|8570.1|8576.8|8564.9|69
1722895200000|2024-08-05 22:00:00|8578.9|8567|8579.4|8574.1|8581.8|8574.1|8575.2|8565.2|351
1722895500000|2024-08-05 22:05:00|8578.1|8574.8|8577.7|8575.2|8578.2|8575.2|8576.3|8574.3|151
1722895800000|2024-08-05 22:10:00|8577.9|8575.3|8579.4|8577.9|8580.2|8578.1|8576.3|8574.5|159
1722896100000|2024-08-05 22:15:00|8579.5|8578|8579.9|8578.4|8581.1|8579.2|8579.2|8577.7|96
1722896400000|2024-08-05 22:20:00|8580|8578.5|8576.8|8575.3|8580|8578.5|8576.8|8575.3|126
1722896700000|2024-08-05 22:25:00|8577|8575.5|8575.8|8574.3|8577.1|8575.6|8575.4|8573.9|79
1722897000000|2024-08-05 22:30:00|8575.7|8574.2|8576.3|8574.8|8577|8575.5|8575.5|8574|139
1722897300000|2024-08-05 22:35:00|8576.4|8574.9|8575.5|8574|8577.3|8575.8|8575.4|8573.9|115
1722897600000|2024-08-05 22:40:00|8575.4|8573.9|8573.9|8572.4|8575.4|8573.9|8573.8|8572.3|71
1722897900000|2024-08-05 22:45:00|8573.8|8572.3|8573.3|8571.8|8574.5|8573|8572.7|8571.2|127
1722898200000|2024-08-05 22:50:00|8573.4|8571.9|8573.3|8571.8|8574|8572.5|8573|8571.5|71
1722898500000|2024-08-05 22:55:00|8573.4|8571.9|8572.3|8570.8|8574.1|8572.6|8571.9|8570.4|107
1722898800000|2024-08-05 23:00:00|8572.4|8570.9|8571.8|8570.3|8573.8|8572.3|8571.2|8569.7|239
1722899100000|2024-08-05 23:05:00|8571.7|8570.2|8568.9|8567.4|8572|8570.5|8568.4|8566.9|210
1722899400000|2024-08-05 23:10:00|8569|8567.5|8567.6|8566.1|8569.2|8567.7|8567.2|8565.7|168
1722899700000|2024-08-05 23:15:00|8567.7|8566.2|8567.2|8565.7|8567.9|8566.4|8565.3|8563.8|181
1722900000000|2024-08-05 23:20:00|8567.1|8565.6|8567.3|8565.8|8568.1|8566.6|8567|8565.5|181
1722900300000|2024-08-05 23:25:00|8567.2|8565.7|8565.6|8564.1|8567.3|8565.8|8565.3|8563.8|120
1722900600000|2024-08-05 23:30:00|8565.7|8564.2|8564.7|8563.2|8566.9|8565.4|8564.4|8562.9|176
1722900900000|2024-08-05 23:35:00|8564.8|8563.3|8564.1|8562.6|8564.8|8563.3|8563|8561.5|132
1722901200000|2024-08-05 23:40:00|8564|8562.5|8564.1|8562.6|8564.2|8562.7|8563.3|8561.8|97
1722901500000|2024-08-05 23:45:00|8564.2|8562.7|8564|8562.5|8565.4|8563.9|8563.8|8562.3|193
1722901800000|2024-08-05 23:50:00|8564.1|8562.6|8564.6|8563.1|8564.7|8563.2|8562.9|8561.4|170
1722902100000|2024-08-05 23:55:00|8564.8|8563.3|8564.1|8562.6|8566|8564.5|8563.5|8562|181
1722902400000|2024-08-06 00:00:00|8563.9|8562.4|8566|8564.5|8566.3|8564.8|8563.7|8562.2|365
1722902700000|2024-08-06 00:05:00|8566.1|8564.6|8565.5|8564|8566.1|8564.6|8563.9|8562.4|327
1722903000000|2024-08-06 00:10:00|8565.6|8564.1|8563.9|8562.4|8566|8564.6|8563.5|8562|346
1722903300000|2024-08-06 00:15:00|8564|8562.5|8565.4|8563.9|8566.9|8565.4|8563.7|8562.2|269
1722903600000|2024-08-06 00:20:00|8565.5|8564|8563.8|8562.3|8566.4|8564.9|8562.8|8561.3|268
1722903900000|2024-08-06 00:25:00|8563.9|8562.4|8566|8564.5|8566.3|8564.8|8563.7|8562.2|276
1722904200000|2024-08-06 00:30:00|8565.9|8564.4|8567.4|8565.9|8567.4|8566.2|8564.8|8563.3|211
1722904500000|2024-08-06 00:35:00|8567.3|8565.8|8567.5|8566|8567.9|8566.4|8566.2|8564.7|219
1722904800000|2024-08-06 00:40:00|8567.6|8566.1|8566.4|8564.9|8567.9|8566.4|8566.2|8564.7|224
1722905100000|2024-08-06 00:45:00|8566.3|8564.8|8563.6|8562.1|8566.4|8564.9|8563|8561.5|252
1722905400000|2024-08-06 00:50:00|8563.8|8562.3|8564.8|8563.9|8565.4|8564.1|8563|8561.5|232
1722905700000|2024-08-06 00:55:00|8564.9|8564|8563.6|8562.1|8566.9|8565.4|8563.6|8562.1|287
1722906000000|2024-08-06 01:00:00|8563.5|8562|8563.8|8562.9|8564.8|8563.3|8563.2|8561.8|208
1722906300000|2024-08-06 01:05:00|8564.1|8562.6|8564.9|8563.4|8565.2|8563.7|8563.9|8562.6|137
1722906600000|2024-08-06 01:10:00|8564.8|8563.3|8564.9|8563.4|8565.1|8563.6|8564.3|8562.8|181
1722906900000|2024-08-06 01:15:00|8565|8563.5|8565.9|8564.4|8566|8564.5|8564.9|8563.4|172
1722907200000|2024-08-06 01:20:00|8566|8564.5|8566.2|8564.7|8566.6|8565.1|8565.4|8563.9|143
1722907500000|2024-08-06 01:25:00|8566|8564.5|8565.6|8564.1|8566.9|8565.4|8565.4|8563.9|202
1722907800000|2024-08-06 01:30:00|8565.5|8564|8567.8|8566.3|8568.6|8567.1|8565.4|8563.9|235
1722908100000|2024-08-06 01:35:00|8567.6|8566.1|8569.1|8567.6|8569.6|8568.1|8567.5|8566|218
1722908400000|2024-08-06 01:40:00|8569|8567.5|8569.8|8568.3|8570.4|8568.9|8568.5|8567|245
1722908700000|2024-08-06 01:45:00|8569.9|8568.4|8569.1|8567.6|8571.7|8570.2|8568.7|8567.2|213
1722909000000|2024-08-06 01:50:00|8569.2|8567.7|8568.9|8567.4|8569.3|8567.8|8568.2|8566.7|196
1722909300000|2024-08-06 01:55:00|8568.8|8567.3|8568.4|8566.9|8569.3|8567.8|8568.2|8566.7|126
1722909600000|2024-08-06 02:00:00|8568.2|8566.7|8568.4|8566.9|8568.8|8567.3|8565.8|8564.3|255
1722909900000|2024-08-06 02:05:00|8568.5|8567|8569.3|8567.8|8569.4|8567.9|8567.3|8565.8|232
1722910200000|2024-08-06 02:10:00|8569.2|8567.7|8570.1|8568.6|8570.6|8569.1|8568.7|8567.5|275
1722910500000|2024-08-06 02:15:00|8570|8568.5|8568|8566.5|8571.1|8569.6|8567.7|8566.2|240
1722910800000|2024-08-06 02:20:00|8568.1|8566.6|8568|8566.5|8568.4|8566.9|8567.4|8565.9|225
1722911100000|2024-08-06 02:25:00|8567.9|8566.4|8568.1|8566.6|8568.2|8566.8|8567.3|8565.8|155
1722911400000|2024-08-06 02:30:00|8568|8566.5|8568.4|8566.9|8568.9|8567.4|8567.7|8566.2|188
1722911700000|2024-08-06 02:35:00|8568.5|8567|8568.9|8567.4|8569|8567.5|8567.8|8566.3|214
1722912000000|2024-08-06 02:40:00|8568.7|8567.2|8569|8567.5|8569.3|8567.8|8568.1|8566.6|148
1722912300000|2024-08-06 02:45:00|8569.1|8567.6|8569.7|8568.2|8570|8568.5|8568.8|8567.3|93
1722912600000|2024-08-06 02:50:00|8569.6|8568.1|8569.4|8567.9|8570.1|8568.6|8569.3|8567.8|147
1722912900000|2024-08-06 02:55:00|8569.3|8567.8|8568.1|8566.6|8569.7|8568.2|8568.1|8566.6|110
1722913200000|2024-08-06 03:00:00|8568|8566.5|8569.4|8567.9|8569.7|8568.2|8567.7|8566.2|118
1722913500000|2024-08-06 03:05:00|8569.3|8567.8|8570.3|8568.8|8570.5|8569|8569.2|8567.7|126
1722913800000|2024-08-06 03:10:00|8570.4|8568.9|8570.4|8568.9|8571.5|8570|8569.8|8568.3|105
1722914100000|2024-08-06 03:15:00|8570.5|8569|8571.3|8569.8|8571.3|8569.8|8570.3|8568.8|142
1722914400000|2024-08-06 03:20:00|8571.2|8569.7|8571|8569.5|8571.3|8569.8|8569.9|8568.4|137
1722914700000|2024-08-06 03:25:00|8570.9|8569.4|8570|8568.5|8570.9|8569.4|8569.9|8568.4|95
1722915000000|2024-08-06 03:30:00|8570.1|8568.6|8568.9|8567.4|8570.3|8568.8|8568.8|8567.3|161
1722915300000|2024-08-06 03:35:00|8568.8|8567.3|8568.8|8567.3|8568.9|8567.4|8567.7|8566.2|129
1722915600000|2024-08-06 03:40:00|8568.9|8567.4|8568.7|8567.2|8569.1|8567.7|8568.4|8566.9|87
1722915900000|2024-08-06 03:45:00|8568.6|8567.1|8569.7|8568.2|8569.8|8568.3|8567.8|8566.7|130
1722916200000|2024-08-06 03:50:00|8569.8|8568.3|8570.5|8569|8570.7|8569.2|8569.4|8567.9|89
1722916500000|2024-08-06 03:55:00|8570.4|8568.9|8572.6|8571.1|8572.6|8571.1|8570.3|8568.8|81
1722916800000|2024-08-06 04:00:00|8572.7|8571.2|8572.2|8570.7|8573.2|8571.7|8572.2|8570.7|104
1722917100000|2024-08-06 04:05:00|8572.3|8570.8|8573.2|8571.7|8573.5|8572|8571.4|8570|84
1722917400000|2024-08-06 04:10:00|8573.3|8571.8|8574.3|8572.8|8574.5|8573|8573|8571.5|108
1722917700000|2024-08-06 04:15:00|8574.4|8572.9|8575|8573.5|8575.2|8573.7|8574.4|8572.9|71
1722918000000|2024-08-06 04:20:00|8575.1|8573.6|8574.9|8573.4|8575.7|8574.4|8574.6|8573.1|106
1722918300000|2024-08-06 04:25:00|8575|8573.5|8574.4|8572.9|8575.1|8573.6|8573.7|8572.2|102
1722918600000|2024-08-06 04:30:00|8574.3|8572.8|8572.8|8571.3|8574.4|8572.9|8571.9|8570.4|254
1722918900000|2024-08-06 04:35:00|8572.9|8571.4|8571.4|8569.9|8573.1|8571.6|8571|8569.5|225
1722919200000|2024-08-06 04:40:00|8571.3|8569.8|8572.7|8571.2|8572.9|8571.4|8570.4|8569.2|171
1722919500000|2024-08-06 04:45:00|8572.8|8571.3|8572.1|8571.2|8573.3|8572.1|8571.2|8570.1|154
1722919800000|2024-08-06 04:50:00|8572|8571.1|8572.9|8571.4|8573.5|8572|8571.7|8570.7|101
1722920100000|2024-08-06 04:55:00|8573|8571.5|8575.1|8573.6|8575.3|8574.1|8573|8571.5|96
1722920400000|2024-08-06 05:00:00|8575.2|8573.7|8575.3|8573.8|8575.9|8574.5|8575.1|8573.6|126
1722920700000|2024-08-06 05:05:00|8575.4|8573.9|8576.6|8575.7|8578|8576.5|8575.3|8573.8|232
1722921000000|2024-08-06 05:10:00|8576.7|8575.8|8575.9|8574.4|8577.2|8575.8|8575.6|8574.1|180
1722921300000|2024-08-06 05:15:00|8576.1|8574.6|8574.4|8572.9|8576.2|8574.7|8573.5|8572|180
1722921600000|2024-08-06 05:20:00|8574.7|8573.2|8574.4|8572.9|8574.8|8573.3|8573|8571.7|153
1722921900000|2024-08-06 05:25:00|8574.3|8572.8|8574.8|8573.3|8575.4|8573.9|8573.9|8572.6|154
1722922200000|2024-08-06 05:30:00|8574.9|8573.4|8574.7|8573.2|8575.4|8573.9|8574.6|8573.1|147
1722922500000|2024-08-06 05:35:00|8574.8|8573.3|8573.9|8572.4|8575.2|8573.7|8573.8|8572.3|205
1722922800000|2024-08-06 05:40:00|8574|8572.5|8571.6|8570.1|8574.1|8572.6|8571.4|8569.9|239
1722923100000|2024-08-06 05:45:00|8571.7|8570.2|8572.5|8571.6|8575.3|8573.8|8570.8|8569.3|309
1722923400000|2024-08-06 05:50:00|8572.3|8571.4|8572.2|8570.7|8573.2|8571.9|8571.2|8569.7|225
1722923700000|2024-08-06 05:55:00|8572.3|8570.8|8572|8570.5|8573.2|8571.7|8571.5|8570|263
1722924000000|2024-08-06 06:00:00|8572.1|8570.6|8572.6|8571.1|8574.6|8573.1|8571.5|8569.6|431
1722924300000|2024-08-06 06:05:00|8572.7|8571.2|8573.4|8571.9|8575.3|8574|8572.1|8571|408
1722924600000|2024-08-06 06:10:00|8573.5|8572|8577.1|8575.6|8577.3|8576.2|8573.3|8571.9|414
1722924900000|2024-08-06 06:15:00|8577.3|8575.8|8577|8575.5|8577.8|8576.9|8575.7|8574.2|449
1722925200000|2024-08-06 06:20:00|8577.1|8575.6|8576.4|8574.9|8577.7|8576.2|8574.9|8573.4|516
1722925500000|2024-08-06 06:25:00|8576.1|8574.6|8575.4|8573.9|8576.4|8575.2|8573.2|8572|342
1722925800000|2024-08-06 06:30:00|8575.5|8574|8574.1|8573.2|8576.6|8575.2|8573.6|8572.1|305
1722926100000|2024-08-06 06:35:00|8574|8573.1|8577.7|8576.2|8578.8|8577.3|8573.8|8572.6|376
1722926400000|2024-08-06 06:40:00|8577.8|8576.3|8577.6|8576.1|8578.3|8576.8|8576|8574.7|321
1722926700000|2024-08-06 06:45:00|8577.5|8576|8576.6|8575.1|8578.2|8577|8576.1|8574.6|344
1722927000000|2024-08-06 06:50:00|8576.5|8575|8579.5|8578|8579.5|8578|8576.4|8574.9|313
1722927300000|2024-08-06 06:55:00|8579.6|8578.1|8576.5|8575.6|8580|8578.5|8576.1|8575.2|328
1722927600000|2024-08-06 07:00:00|8576.6|8575.7|8583.9|8582.4|8584.2|8582.9|8576.5|8575.6|712
1722927900000|2024-08-06 07:05:00|8584|8582.5|8574.2|8572.7|8585.2|8583.9|8571.9|8570.4|674
1722928200000|2024-08-06 07:10:00|8574.3|8572.8|8574|8573.1|8577.4|8575.9|8573.2|8571.9|569
1722928500000|2024-08-06 07:15:00|8574.1|8573.2|8575.8|8574.3|8577.7|8576.4|8572.7|8571.2|486
1722928800000|2024-08-06 07:20:00|8575.9|8574.4|8575.2|8574.3|8578|8576.5|8574.8|8573.9|467
1722929100000|2024-08-06 07:25:00|8575.3|8574.4|8576.2|8574.7|8578.5|8577.5|8575.2|8574.1|390
1722929400000|2024-08-06 07:30:00|8576.1|8574.6|8577.3|8575.8|8578.3|8577.4|8575.9|8574.6|331
1722929700000|2024-08-06 07:35:00|8577.2|8575.7|8577.6|8576.1|8579.2|8577.8|8575.3|8573.8|374
1722930000000|2024-08-06 07:40:00|8577.7|8576.2|8576.3|8575.4|8579.8|8578.9|8575.6|8574.1|470
1722930300000|2024-08-06 07:45:00|8576.4|8575.5|8575.6|8574.7|8578|8576.8|8575.1|8573.7|445
1722930600000|2024-08-06 07:50:00|8575.7|8574.8|8577.8|8576.3|8578.3|8576.9|8575.7|8574.7|461
1722930900000|2024-08-06 07:55:00|8577.7|8576.2|8577.4|8575.9|8578.2|8576.8|8574.7|8573.7|325
1722931200000|2024-08-06 08:00:00|8577.5|8576|8578.2|8576.7|8578.7|8577.8|8576.5|8575.2|385
1722931500000|2024-08-06 08:05:00|8578.1|8576.6|8581.1|8579.6|8581.8|8580.3|8576.5|8575|485
1722931800000|2024-08-06 08:10:00|8581.2|8579.7|8579|8577.5|8582.2|8580.7|8578.9|8577.4|451
1722932100000|2024-08-06 08:15:00|8579.2|8577.7|8581.7|8580.2|8581.7|8580.4|8576.7|8575.2|400
1722932400000|2024-08-06 08:20:00|8581.6|8580.1|8578.5|8577|8581.7|8580.2|8577.8|8576.3|389
1722932700000|2024-08-06 08:25:00|8578.6|8577.1|8579.6|8578.1|8580.8|8578.4|8577.9|8576.8|302
1722933000000|2024-08-06 08:30:00|8578.6|8573.7|8580.3|8579.4|8581.1|8579.7|8576.3|8573.7|301
1722933300000|2024-08-06 08:35:00|8580.2|8579.3|8583.4|8582.5|8583.4|8582.5|8578.2|8576.7|357
1722933600000|2024-08-06 08:40:00|8583.3|8582.4|8583.5|8582.6|8585.4|8584.5|8582.7|8581.6|319
1722933900000|2024-08-06 08:45:00|8583.8|8582.9|8585|8584.1|8585.9|8584.6|8582.1|8581.2|295
1722934200000|2024-08-06 08:50:00|8585.1|8584.2|8582.9|8582|8586.4|8585.5|8582.8|8581.9|329
1722934500000|2024-08-06 08:55:00|8583|8582.1|8583.3|8581.8|8585|8584|8582.5|8581.3|288
1722934800000|2024-08-06 09:00:00|8583.2|8581.7|8586.4|8585.5|8588|8587.1|8582.9|8581.4|438
1722935100000|2024-08-06 09:05:00|8586.3|8585.4|8584.1|8582.6|8587.7|8586.7|8583.7|8582.2|378
1722935400000|2024-08-06 09:10:00|8583.8|8582.3|8586.8|8585.3|8588.2|8586.9|8583|8581.5|407
1722935700000|2024-08-06 09:15:00|8586.7|8585.2|8584.1|8582.6|8586.9|8585.8|8584|8582.5|355
1722936000000|2024-08-06 09:20:00|8584.3|8582.8|8583.6|8582.1|8585.3|8583.8|8580.8|8579.3|330
1722936300000|2024-08-06 09:25:00|8583.7|8582.2|8584.3|8582.8|8585.2|8583.7|8582.3|8580.8|274
1722936600000|2024-08-06 09:30:00|8584.4|8582.9|8585.5|8584.6|8585.7|8584.7|8582.4|8581.5|326
1722936900000|2024-08-06 09:35:00|8585.4|8584.5|8590.3|8589.4|8591.1|8590.2|8585.3|8584.1|340
1722937200000|2024-08-06 09:40:00|8590.4|8589.5|8588.2|8586.7|8590.4|8589.5|8586.9|8585.4|378
1722937500000|2024-08-06 09:45:00|8588.1|8586.6|8590|8588.5|8591.8|8590.3|8587.8|8586.3|341
1722937800000|2024-08-06 09:50:00|8590.1|8588.6|8593.1|8592.2|8593.1|8592.2|8589.8|8588.3|334
1722938100000|2024-08-06 09:55:00|8593|8592.1|8585.4|8584.5|8593.9|8593|8584.5|8583.2|425
1722938400000|2024-08-06 10:00:00|8585.3|8584.4|8585.7|8584.8|8587.9|8587|8585|8583.6|349
1722938700000|2024-08-06 10:05:00|8585.8|8584.9|8585.9|8584.4|8588.3|8586.8|8585|8583.5|307
1722939000000|2024-08-06 10:10:00|8586|8584.5|8585.3|8584.4|8587.2|8586.2|8585|8584|270
1722939300000|2024-08-06 10:15:00|8585.4|8584.5|8589.6|8588.1|8590.5|8589.4|8585.4|8584.5|307
1722939600000|2024-08-06 10:20:00|8589.5|8588|8591.8|8590.3|8591.8|8590.6|8588.3|8587.1|243
1722939900000|2024-08-06 10:25:00|8591.7|8590.2|8588.9|8588|8593.4|8592.3|8588.6|8587.6|263
1722940200000|2024-08-06 10:30:00|8589|8588.1|8591.4|8590.5|8591.7|8590.8|8585.9|8584.4|359
1722940500000|2024-08-06 10:35:00|8591.3|8590.4|8589.8|8588.3|8592.8|8591.3|8588.1|8587.2|277
1722940800000|2024-08-06 10:40:00|8590.4|8588.9|8592.3|8591.4|8593.2|8592|8588|8587.1|297
1722941100000|2024-08-06 10:45:00|8592.4|8591.5|8594.4|8593.5|8597.2|8596.3|8592.4|8591.4|351
1722941400000|2024-08-06 10:50:00|8594.5|8593.6|8600.3|8598.8|8602|8600.5|8594.3|8593.2|355
1722941700000|2024-08-06 10:55:00|8600.2|8598.7|8598|8596.5|8601.6|8600.5|8597|8595.9|304
1722942000000|2024-08-06 11:00:00|8597.9|8596.4|8592.8|8591.9|8599.3|8597.8|8592.8|8591.9|359
1722942300000|2024-08-06 11:05:00|8592.7|8591.8|8589.7|8588.2|8593.5|8592.4|8589.5|8588|328
1722942600000|2024-08-06 11:10:00|8589.6|8588.1|8593.3|8591.8|8594.6|8593.1|8589.1|8587.6|323
1722942900000|2024-08-06 11:15:00|8593.4|8591.9|8592.4|8590.9|8593.5|8592.2|8591.4|8589.9|228
1722943200000|2024-08-06 11:20:00|8592.6|8591.1|8590|8588.5|8592.6|8591.2|8589.3|8587.8|292
1722943500000|2024-08-06 11:25:00|8590.1|8588.6|8587.9|8587|8590.7|8589.8|8587.9|8587|180
1722943800000|2024-08-06 11:30:00|8587.7|8586.8|8591.7|8590.8|8591.9|8591|8586.9|8585.9|288
1722944100000|2024-08-06 11:35:00|8591.6|8590.7|8591.9|8591|8592.6|8591.7|8590.6|8589.7|238
1722944400000|2024-08-06 11:40:00|8591.6|8590.7|8595|8594.1|8596.4|8595.1|8590.5|8589.6|279
1722944700000|2024-08-06 11:45:00|8595.1|8594.2|8595|8594.1|8595.8|8594.9|8593.9|8592.4|230
1722945000000|2024-08-06 11:50:00|8594.8|8593.9|8599|8598.1|8599.1|8598.2|8594.4|8593.5|188
1722945300000|2024-08-06 11:55:00|8598.9|8598|8601|8600.1|8601.2|8600.3|8598.9|8598|266
1722945600000|2024-08-06 12:00:00|8600.9|8600|8599.7|8598.8|8601|8600.1|8597.3|8595.8|332
1722945900000|2024-08-06 12:05:00|8599.8|8598.9|8600.4|8599.5|8601.3|8600.4|8598.3|8597.4|351
1722946200000|2024-08-06 12:10:00|8600.5|8599.6|8601.7|8600.8|8602.7|8601.6|8599.7|8598.8|264
1722946500000|2024-08-06 12:15:00|8601.8|8600.9|8607.8|8606.9|8608.7|8607.8|8601.7|8600.8|355
1722946800000|2024-08-06 12:20:00|8607.9|8607|8604.1|8602.6|8608.7|8607.2|8603.3|8601.8|475
1722947100000|2024-08-06 12:25:00|8604|8602.5|8607.2|8605.7|8607.5|8606.3|8603.5|8602|245
1722947400000|2024-08-06 12:30:00|8607.3|8605.8|8611.2|8609.7|8611.9|8610.5|8606.4|8604.9|412
1722947700000|2024-08-06 12:35:00|8611.1|8609.6|8606.2|8604.7|8611.1|8609.8|8605.5|8604|390
1722948000000|2024-08-06 12:40:00|8605.9|8605|8604.6|8603.7|8607.5|8606.1|8603.6|8602.1|364
1722948300000|2024-08-06 12:45:00|8604.8|8603.9|8606.3|8605.4|8607.5|8606.6|8604.5|8603.3|322
1722948600000|2024-08-06 12:50:00|8606.4|8605.5|8603.6|8602.1|8607.6|8606.4|8603.2|8601.8|297
1722948900000|2024-08-06 12:55:00|8603.7|8602.2|8601.2|8600.3|8604.5|8603.2|8600.9|8600|343
1722949200000|2024-08-06 13:00:00|8601.3|8600.4|8601.5|8600|8603.2|8602|8599.7|8598.6|424
1722949500000|2024-08-06 13:05:00|8601.6|8600.1|8601|8600.1|8603.6|8602.1|8600.5|8599.5|340
1722949800000|2024-08-06 13:10:00|8601.1|8600.2|8602.4|8600.9|8603.5|8602.2|8600.4|8599|371
1722950100000|2024-08-06 13:15:00|8602.5|8601|8603.3|8602.4|8604|8603.1|8600.7|8599.6|337
1722950400000|2024-08-06 13:20:00|8603.4|8602.5|8603.6|8602.7|8604.8|8603.7|8601.7|8600.6|334
1722950700000|2024-08-06 13:25:00|8603.4|8602.5|8604.7|8603.2|8605.9|8604.8|8602.5|8601.6|312
1722951000000|2024-08-06 13:30:00|8604.8|8603.3|8607|8605.5|8607.5|8606.1|8603.9|8602.4|520
1722951300000|2024-08-06 13:35:00|8607.1|8605.6|8605.7|8604.2|8607.7|8606.2|8604.5|8603.2|439
1722951600000|2024-08-06 13:40:00|8605.2|8604.3|8606.2|8605.3|8607.6|8606.5|8605.1|8604.2|373
1722951900000|2024-08-06 13:45:00|8606.1|8605.2|8603.8|8602.9|8608.1|8606.9|8603.8|8602.6|466
1722952200000|2024-08-06 13:50:00|8603.9|8603|8602.8|8601.9|8604.4|8603.5|8602.4|8601.2|340
1722952500000|2024-08-06 13:55:00|8602.9|8602|8599.3|8597.8|8604|8603.1|8598.1|8596.6|332
1722952800000|2024-08-06 14:00:00|8599.4|8597.9|8595.7|8594.8|8599.9|8598.4|8594.9|8594|401
1722953100000|2024-08-06 14:05:00|8595.6|8594.7|8592.2|8591.3|8596.9|8596|8591.7|8590.7|374
1722953400000|2024-08-06 14:10:00|8592.1|8591.2|8590.3|8588.8|8592.7|8591.8|8589|8587.9|343
1722953700000|2024-08-06 14:15:00|8590.4|8588.9|8588.8|8587.9|8591.1|8589.9|8588.7|8587.8|347
1722954000000|2024-08-06 14:20:00|8588.7|8587.8|8588.6|8587.1|8590.7|8589.8|8587.3|8586.4|334
1722954300000|2024-08-06 14:25:00|8588.7|8587.2|8592.3|8590.8|8592.3|8590.9|8588.4|8587.1|318
1722954600000|2024-08-06 14:30:00|8592.2|8590.7|8589.9|8588.4|8593|8592|8589.6|8588.3|378
1722954900000|2024-08-06 14:35:00|8589.7|8588.8|8587.1|8586.2|8590.2|8589.2|8586.1|8585.2|368
1722955200000|2024-08-06 14:40:00|8587|8586.1|8589.7|8588.8|8590|8589.1|8586|8585.1|331
1722955500000|2024-08-06 14:45:00|8589.8|8588.9|8597.3|8595.8|8597.3|8595.8|8589.6|8588.1|402
1722955800000|2024-08-06 14:50:00|8597.4|8595.9|8606.2|8604.7|8606.8|8605.3|8597.1|8595.9|571
1722956100000|2024-08-06 14:55:00|8606.1|8604.6|8605.5|8604.6|8606.1|8604.8|8601.7|8600.2|482
1722956400000|2024-08-06 15:00:00|8605.6|8604.7|8600.3|8598.8|8605.6|8604.7|8598.5|8597|384
1722956700000|2024-08-06 15:05:00|8600.1|8598.6|8598.5|8597.6|8600.2|8598.7|8596.8|8595.3|338
1722957000000|2024-08-06 15:10:00|8598.6|8597.7|8599.5|8598|8602.5|8601.2|8598.1|8596.8|300
1722957300000|2024-08-06 15:15:00|8599.6|8598.1|8600.1|8599.2|8601.5|8600.5|8597|8596.1|350
1722957600000|2024-08-06 15:20:00|8600.4|8598.9|8603.9|8602.4|8604.3|8602.8|8598.7|8597.8|352
1722957900000|2024-08-06 15:25:00|8604|8602.5|8606.6|8605.1|8606.7|8605.2|8602.4|8600.9|331
1722958200000|2024-08-06 15:30:00|8606.7|8605.2|8608.1|8606.6|8608.6|8607.1|8605.4|8603.9|368
1722958500000|2024-08-06 15:35:00|8608|8606.5|8611.5|8610|8612|8610.5|8607.2|8605.7|413
1722958800000|2024-08-06 15:40:00|8611.6|8610.1|8614.1|8612.6|8614.4|8613.1|8608.4|8607.5|464
1722959100000|2024-08-06 15:45:00|8614|8612.5|8610.1|8608.6|8614.2|8613|8609.6|8608.1|469
1722959400000|2024-08-06 15:50:00|8610|8608.5|8608.5|8607.6|8610.7|8609.2|8607.6|8606.7|305
1722959700000|2024-08-06 15:55:00|8608.6|8607.7|8607|8605.5|8609.6|8608.7|8606.7|8605.4|248
1722960000000|2024-08-06 16:00:00|8606.7|8605.8|8606.6|8605.1|8607.2|8606|8605.1|8603.6|289
1722960300000|2024-08-06 16:05:00|8606.7|8605.2|8608.1|8606.6|8608.6|8607.1|8606.3|8605|242
1722960600000|2024-08-06 16:10:00|8608.3|8606.8|8604.3|8603.4|8608.6|8607.7|8604.2|8602.9|233
1722960900000|2024-08-06 16:15:00|8604.4|8602.8|8601.3|8599.8|8604.8|8603.8|8601.2|8599.7|233
1722961200000|2024-08-06 16:20:00|8601.2|8599.7|8601.2|8599.7|8601.7|8600.2|8599.6|8598.1|251
1722961500000|2024-08-06 16:25:00|8601.4|8599.9|8601.5|8600|8604.4|8602.9|8600.9|8599.8|189
1722961800000|2024-08-06 16:30:00|8601.6|8600.1|8599.5|8598|8602|8600.7|8599.4|8597.9|181
1722962100000|2024-08-06 16:35:00|8599.6|8598.1|8602.3|8600.8|8603.5|8602.2|8599.5|8598.1|188
1722962400000|2024-08-06 16:40:00|8602.4|8600.9|8602.3|8600.8|8603.4|8601.9|8601|8600|201
1722962700000|2024-08-06 16:45:00|8602.2|8600.7|8600.7|8599.8|8602.3|8601.4|8600.1|8598.8|196
1722963000000|2024-08-06 16:50:00|8600.8|8599.9|8601|8599.5|8601.9|8600.4|8599.1|8597.8|214
1722963300000|2024-08-06 16:55:00|8601.1|8599.6|8602|8600.5|8602|8600.6|8599.5|8598|172
1722963600000|2024-08-06 17:00:00|8602.2|8600.7|8603.3|8602.4|8603.8|8602.7|8601.9|8600.4|212
1722963900000|2024-08-06 17:05:00|8603.4|8602.5|8605.1|8603.6|8605.4|8603.9|8602.8|8601.9|231
1722964200000|2024-08-06 17:10:00|8605|8603.5|8604.3|8603.4|8605.5|8604.3|8603.7|8602.3|187
1722964500000|2024-08-06 17:15:00|8604.1|8603.2|8602.8|8601.3|8604.4|8603.5|8601|8599.8|244
1722964800000|2024-08-06 17:20:00|8602.7|8601.2|8605|8603.5|8605.2|8603.7|8602.7|8601.2|238
1722965100000|2024-08-06 17:25:00|8604.9|8603.4|8605.9|8604.4|8606.2|8604.7|8604|8602.6|157
1722965400000|2024-08-06 17:30:00|8606|8604.5|8608.9|8608|8609.1|8608|8605.7|8604.2|209
1722965700000|2024-08-06 17:35:00|8609|8608.1|8608|8607.1|8610.2|8608.9|8607.6|8606.5|149
1722966000000|2024-08-06 17:40:00|8608.3|8606.8|8609.9|8608.4|8610.6|8609.1|8608.1|8606.7|207
1722966300000|2024-08-06 17:45:00|8610|8608.5|8608.6|8607.7|8611.2|8609.7|8608.1|8606.9|179
1722966600000|2024-08-06 17:50:00|8608.5|8607.6|8607.1|8605.6|8609.4|8608.2|8606.3|8605.4|130
1722966900000|2024-08-06 17:55:00|8607.2|8605.7|8607.8|8606.9|8608.4|8607.1|8607.1|8605.7|123
1722967200000|2024-08-06 18:00:00|8607.7|8606.8|8606.9|8606|8608.6|8607.5|8606.6|8605.4|146
1722967500000|2024-08-06 18:05:00|8607|8606.1|8608.9|8607.4|8609.1|8607.9|8606.9|8605.7|165
1722967800000|2024-08-06 18:10:00|8608.8|8607.3|8608.9|8607.4|8609|8607.8|8607.1|8605.6|169
1722968100000|2024-08-06 18:15:00|8609|8607.5|8607|8606.1|8609|8607.9|8607|8605.6|126
1722968400000|2024-08-06 18:20:00|8607.3|8605.8|8606.7|8605.2|8607.4|8606.2|8605.6|8604.3|130
1722968700000|2024-08-06 18:25:00|8606.8|8605.3|8607.5|8606|8607.6|8606.3|8605.8|8604.3|126
1722969000000|2024-08-06 18:30:00|8607.4|8605.9|8605|8603.5|8607.6|8606.1|8604.4|8603.3|158
1722969300000|2024-08-06 18:35:00|8605.1|8603.6|8604.5|8603|8605.4|8603.9|8604.2|8602.7|83
1722969600000|2024-08-06 18:40:00|8604.6|8603.1|8603.7|8602.2|8604.7|8603.2|8603.7|8602.2|126
1722969900000|2024-08-06 18:45:00|8603.6|8602.1|8603.1|8601.6|8603.6|8602.3|8602.6|8601.3|128
1722970200000|2024-08-06 18:50:00|8603|8601.5|8603.7|8602.2|8603.8|8602.5|8602.5|8601.3|91
1722970500000|2024-08-06 18:55:00|8603.9|8602.4|8607.6|8606.1|8607.6|8606.1|8603.5|8602.1|175
1722970800000|2024-08-06 19:00:00|8607.5|8606|8610.6|8609.1|8610.8|8609.4|8606.9|8605.6|246
1722971100000|2024-08-06 19:05:00|8610.4|8608.9|8610.2|8608.7|8611.6|8610.1|8609.5|8608|279
1722971400000|2024-08-06 19:10:00|8610.3|8608.8|8608.5|8607|8610.4|8608.9|8608.2|8606.7|242
1722971700000|2024-08-06 19:15:00|8608.4|8606.9|8608.8|8607.3|8609.6|8608.1|8607.9|8606.4|245
1722972000000|2024-08-06 19:20:00|8608.9|8607.4|8606.7|8605.2|8608.9|8607.4|8606.5|8605|219
1722972300000|2024-08-06 19:25:00|8606.6|8605.1|8606.9|8605.4|8607.2|8605.7|8606|8604.5|211
1722972600000|2024-08-06 19:30:00|8606.8|8605.3|8608.2|8607.3|8608.9|8607.4|8606.4|8604.9|195
1722972900000|2024-08-06 19:35:00|8608.5|8607.6|8608.8|8607.9|8609.4|8608.3|8608.1|8607.2|149
1722973200000|2024-08-06 19:40:00|8608.9|8608|8610.8|8609.3|8610.8|8609.5|8608.7|8607.5|170
1722973500000|2024-08-06 19:45:00|8610.6|8609.7|8611.1|8609.6|8611.2|8609.7|8609.7|8608.6|183
1722973800000|2024-08-06 19:50:00|8611.2|8609.7|8612.7|8611.2|8612.7|8611.5|8610.7|8609.2|248
1722974100000|2024-08-06 19:55:00|8612.6|8611.1|8612.5|8611|8613.2|8611.7|8610.8|8609.6|257
1722974400000|2024-08-06 20:00:00|8612.4|8610.9|8614.5|8613|8614.7|8613.2|8611.8|8610.3|167
1722974700000|2024-08-06 20:05:00|8614.4|8612.9|8615.5|8614|8616.6|8615.1|8614|8612.5|57
1722975000000|2024-08-06 20:10:00|8615.3|8613.8|8615|8614.1|8616.1|8614.6|8614.8|8613.3|71
1722975300000|2024-08-06 20:15:00|8614.9|8614|8613.6|8612.1|8615|8614.1|8613.6|8612.1|66
1722975600000|2024-08-06 20:20:00|8613.5|8612|8613.4|8611.9|8614.1|8612.6|8613.3|8611.8|84
1722975900000|2024-08-06 20:25:00|8613.3|8611.8|8613.1|8611.6|8613.4|8611.9|8613|8611.5|46
1722976200000|2024-08-06 20:30:00|8613|8611.5|8612.9|8611.4|8613.5|8612|8612.5|8611|68
1722976500000|2024-08-06 20:35:00|8613|8611.5|8612.6|8611.1|8613.2|8611.7|8612.4|8610.9|63
1722976800000|2024-08-06 20:40:00|8612.7|8611.2|8612.7|8611.2|8613.1|8611.6|8612.5|8611|77
1722977100000|2024-08-06 20:45:00|8612.8|8611.3|8612.8|8611.3|8613.6|8612.1|8612.6|8611.1|92
1722977400000|2024-08-06 20:50:00|8612.7|8611.2|8611.8|8610.3|8613.1|8611.6|8611.6|8609.5|270
1722977700000|2024-08-06 20:55:00|8612.2|8609.8|8617.9|8607|8617.9|8610.9|8611.8|8606.6|448
1722978000000|2024-08-06 21:00:00|8614.9|8603|8610.2|8598.3|8615.2|8603.3|8610.2|8598.3|9
1722978300000|2024-08-06 21:05:00|8610|8598.1|8611.3|8599.4|8614.6|8602.7|8609.1|8597.2|75
1722978600000|2024-08-06 21:10:00|8611.2|8599.3|8616.1|8604.2|8616.1|8604.2|8610.8|8598.9|45
1722978900000|2024-08-06 21:15:00|8616.2|8604.3|8615.6|8603.7|8617.4|8605.5|8611.7|8599.8|98
1722979200000|2024-08-06 21:20:00|8615.7|8603.8|8618.8|8606.9|8618.8|8606.9|8613.6|8601.7|99
1722979500000|2024-08-06 21:25:00|8618.7|8606.8|8614.5|8602.6|8619.1|8607.2|8611.6|8599.7|59
1722979800000|2024-08-06 21:30:00|8614.4|8602.5|8614.1|8602.2|8614.5|8602.6|8613.3|8601.4|41
1722980100000|2024-08-06 21:35:00|8616.6|8605.2|8613.3|8601.4|8616.7|8605.6|8611.1|8599.2|63
1722980400000|2024-08-06 21:40:00|8613.2|8601.3|8615|8603.1|8615.3|8603.4|8613.2|8601.3|50
1722980700000|2024-08-06 21:45:00|8614.9|8603|8615.9|8604|8615.9|8604|8612.4|8600.5|101
1722981000000|2024-08-06 21:50:00|8615.8|8603.9|8612.4|8600.5|8615.8|8603.9|8611.9|8600|49
1722981300000|2024-08-06 21:55:00|8612.6|8600.7|8615.9|8604|8616.3|8606.6|8611.4|8599.5|173
1722981600000|2024-08-06 22:00:00|8614.9|8603|8614.2|8610.1|8618.3|8610.1|8612.9|8602.6|246
1722981900000|2024-08-06 22:05:00|8614|8610.6|8613.6|8611.1|8614.3|8612.4|8613.2|8610.6|132
1722982200000|2024-08-06 22:10:00|8613.5|8611|8612.6|8611.1|8613.8|8612.2|8612.4|8610.5|114
1722982500000|2024-08-06 22:15:00|8612.5|8611|8610.7|8609.2|8612.6|8611.1|8610.3|8608.8|102
1722982800000|2024-08-06 22:20:00|8610.6|8609.1|8610.9|8609.4|8611.4|8609.9|8610.5|8609|80
1722983100000|2024-08-06 22:25:00|8611|8609.5|8610.7|8609.2|8611.3|8609.8|8610.4|8608.9|81
1722983400000|2024-08-06 22:30:00|8610.5|8609|8610.8|8609.3|8610.9|8609.4|8610.5|8609|60
1722983700000|2024-08-06 22:35:00|8610.7|8609.2|8610.6|8609.1|8611|8609.5|8610.4|8608.9|37
1722984000000|2024-08-06 22:40:00|8610.4|8608.9|8610.6|8609.1|8610.7|8609.2|8609.6|8608.1|65
1722984300000|2024-08-06 22:45:00|8610.3|8608.8|8611.2|8609.7|8611.2|8609.7|8608.6|8607.1|180
1722984600000|2024-08-06 22:50:00|8611.1|8609.6|8611.5|8610|8611.9|8610.4|8611.1|8609.6|107
1722984900000|2024-08-06 22:55:00|8611.7|8610.2|8612|8610.5|8612.6|8611.1|8611.4|8609.9|110
1722985200000|2024-08-06 23:00:00|8612.1|8610.6|8612.2|8610.7|8612.7|8611.2|8611.6|8610.1|89
1722985500000|2024-08-06 23:05:00|8612.4|8610.9|8611.8|8610.3|8612.6|8611.1|8611.7|8610.2|63
1722985800000|2024-08-06 23:10:00|8611.7|8610.2|8611.7|8610.2|8612|8610.5|8611.3|8609.8|66
1722986100000|2024-08-06 23:15:00|8611.6|8610.1|8611.4|8609.9|8611.9|8610.4|8610.6|8609.1|90
1722986400000|2024-08-06 23:20:00|8611.3|8609.8|8611.5|8610|8611.7|8610.2|8611|8609.5|108
1722986700000|2024-08-06 23:25:00|8611.4|8609.9|8611.8|8610.3|8612.4|8610.9|8611.1|8609.6|67
1722987000000|2024-08-06 23:30:00|8611.7|8610.2|8613.2|8611.7|8613.4|8611.9|8611.5|8610|45
1722987300000|2024-08-06 23:35:00|8613.3|8611.8|8613.7|8612.2|8614.2|8612.7|8613.2|8611.7|76
1722987600000|2024-08-06 23:40:00|8613.6|8612.1|8613.6|8612.1|8614.1|8612.6|8613.6|8612.1|66
1722987900000|2024-08-06 23:45:00|8613.7|8612.2|8614.4|8612.9|8614.5|8613|8613.6|8612.1|52
1722988200000|2024-08-06 23:50:00|8614.3|8612.8|8613.7|8612.2|8615.2|8613.7|8613.7|8612.2|57
1722988500000|2024-08-06 23:55:00|8614.1|8612.6|8614.6|8613.1|8615.6|8614.1|8614|8612.5|78
1722988800000|2024-08-07 00:00:00|8614.7|8613.2|8613.7|8612.2|8615.3|8613.8|8613.3|8611.8|127
1722989100000|2024-08-07 00:05:00|8613.6|8612.1|8611.4|8609.9|8613.7|8612.2|8610.9|8609.4|199
1722989400000|2024-08-07 00:10:00|8611.3|8609.8|8611.2|8609.7|8611.3|8609.8|8610.3|8608.8|142
1722989700000|2024-08-07 00:15:00|8611.3|8609.8|8611.3|8609.8|8612.6|8611.1|8611.3|8609.8|83
1722990000000|2024-08-07 00:20:00|8611.2|8609.7|8611.2|8609.7|8612.4|8610.9|8610.8|8609.3|114
1722990300000|2024-08-07 00:25:00|8611.3|8609.8|8609.9|8608.4|8611.4|8609.9|8609.5|8608|118
1722990600000|2024-08-07 00:30:00|8610|8608.5|8609.4|8607.9|8610|8608.5|8609.2|8607.7|98
1722990900000|2024-08-07 00:35:00|8609.3|8607.8|8608.2|8606.7|8609.4|8607.9|8608.1|8606.6|90
1722991200000|2024-08-07 00:40:00|8608.3|8606.8|8606.1|8604.6|8608.3|8606.8|8605.5|8604|107
1722991500000|2024-08-07 00:45:00|8606|8604.5|8605.2|8603.7|8606.3|8604.8|8605.1|8603.6|109
1722991800000|2024-08-07 00:50:00|8605.3|8603.8|8605.3|8603.8|8605.9|8604.4|8604.9|8603.4|132
1722992100000|2024-08-07 00:55:00|8605.2|8603.7|8605|8603.5|8606|8604.5|8604.9|8603.4|112
1722992400000|2024-08-07 01:00:00|8605.1|8603.6|8604.8|8603.3|8606|8604.5|8604.8|8603.3|128
1722992700000|2024-08-07 01:05:00|8604.7|8603.2|8606|8604.5|8606.2|8604.7|8604.3|8602.8|114
1722993000000|2024-08-07 01:10:00|8606.1|8604.6|8605.3|8603.8|8606.8|8605.3|8605.2|8603.7|105
1722993300000|2024-08-07 01:15:00|8605.2|8603.7|8604.2|8602.7|8605.8|8604.3|8604.1|8602.6|118
1722993600000|2024-08-07 01:20:00|8604.3|8602.8|8603.7|8602.2|8604.3|8602.8|8603.3|8601.8|104
1722993900000|2024-08-07 01:25:00|8603.6|8602.1|8602|8600.5|8603.8|8602.3|8601.9|8600.4|116
1722994200000|2024-08-07 01:30:00|8601.9|8600.4|8602|8600.5|8604.1|8602.6|8601.5|8600|201
1722994500000|2024-08-07 01:35:00|8601.7|8600.2|8600.8|8599.3|8602.4|8600.9|8600.7|8599.2|213
1722994800000|2024-08-07 01:40:00|8600.9|8599.4|8597.2|8595.7|8601.3|8599.8|8596.1|8594.6|389
1722995100000|2024-08-07 01:45:00|8597.1|8595.6|8596|8594.5|8597.5|8596|8593.7|8592.2|394
1722995400000|2024-08-07 01:50:00|8596.1|8594.6|8597.6|8596.1|8598.7|8597.2|8595.7|8594.2|225
1722995700000|2024-08-07 01:55:00|8597.7|8596.2|8596.9|8595.4|8597.7|8596.2|8595.9|8594.4|298
1722996000000|2024-08-07 02:00:00|8597|8595.5|8594.5|8593|8597.4|8595.9|8593.9|8592.4|330
1722996300000|2024-08-07 02:05:00|8594.4|8592.9|8591.2|8589.7|8594.5|8593|8591.1|8589.6|268
1722996600000|2024-08-07 02:10:00|8591|8589.5|8592|8590.5|8592.4|8590.9|8590.1|8588.6|224
1722996900000|2024-08-07 02:15:00|8591.4|8589.9|8592.9|8591.4|8593|8591.5|8589.9|8588.4|297
1722997200000|2024-08-07 02:20:00|8593.2|8591.7|8591.5|8590|8593.6|8592.1|8591.4|8589.9|190
1722997500000|2024-08-07 02:25:00|8591.4|8589.9|8591|8589.5|8591.6|8590.1|8590.3|8588.8|146
1722997800000|2024-08-07 02:30:00|8591.1|8589.6|8592.5|8591|8592.5|8591|8589.8|8588.3|170
1722998100000|2024-08-07 02:35:00|8592.6|8591.1|8592|8590.5|8593|8591.5|8591.9|8590.4|114
1722998400000|2024-08-07 02:40:00|8591.9|8590.4|8592.7|8591.2|8593.5|8592|8591.6|8590.1|128
1722998700000|2024-08-07 02:45:00|8592.8|8591.3|8592.7|8591.2|8593.8|8592.3|8592.4|8590.9|101
1722999000000|2024-08-07 02:50:00|8592.8|8591.3|8592.9|8591.4|8593.3|8591.8|8592.6|8591.1|98
1722999300000|2024-08-07 02:55:00|8592.8|8591.3|8591.1|8589.6|8593|8591.5|8591|8589.5|111
1722999600000|2024-08-07 03:00:00|8591|8589.5|8591.3|8589.8|8591.4|8589.9|8590.8|8589.3|119
1722999900000|2024-08-07 03:05:00|8591.4|8589.9|8591.1|8589.6|8591.4|8589.9|8590.7|8589.2|95
1723000200000|2024-08-07 03:10:00|8591|8589.5|8589.2|8587.7|8591.1|8589.6|8588.9|8587.4|132
1723000500000|2024-08-07 03:15:00|8589.1|8587.6|8588.5|8587|8589.6|8588.1|8588.2|8586.7|141
1723000800000|2024-08-07 03:20:00|8588.6|8587.1|8589.4|8587.9|8589.8|8588.3|8588.6|8587.1|89
1723001100000|2024-08-07 03:25:00|8589.3|8587.8|8589.2|8587.7|8589.6|8588.1|8589.1|8587.6|87
1723001400000|2024-08-07 03:30:00|8589.3|8587.8|8589.8|8588.3|8590.1|8588.6|8588.9|8587.4|76
1723001700000|2024-08-07 03:35:00|8589.7|8588.2|8588.9|8587.4|8589.8|8588.3|8588.8|8587.3|103
1723002000000|2024-08-07 03:40:00|8588.8|8587.3|8587.4|8585.9|8589.2|8587.7|8587.3|8585.8|107
1723002300000|2024-08-07 03:45:00|8587.5|8586|8587.2|8585.7|8587.9|8586.4|8587|8585.5|102
1723002600000|2024-08-07 03:50:00|8587.1|8585.6|8586.4|8584.9|8587.3|8585.8|8586.4|8584.9|95
1723002900000|2024-08-07 03:55:00|8586.3|8584.8|8586.4|8584.9|8586.7|8585.2|8585.8|8584.3|68
1723003200000|2024-08-07 04:00:00|8586.3|8584.8|8585.8|8584.3|8586.7|8585.2|8585.5|8584|92
1723003500000|2024-08-07 04:05:00|8585.9|8584.4|8585.2|8583.7|8585.9|8584.4|8584.6|8583.1|93
1723003800000|2024-08-07 04:10:00|8585.1|8583.6|8584.9|8583.4|8585.2|8583.7|8584.2|8582.7|87
1723004100000|2024-08-07 04:15:00|8584.8|8583.3|8585.4|8583.9|8585.7|8584.2|8584.7|8583.2|93
1723004400000|2024-08-07 04:20:00|8585.5|8584|8584.9|8583.4|8586|8584.5|8584.7|8583.2|141
1723004700000|2024-08-07 04:25:00|8584.8|8583.3|8584.8|8583.3|8585.3|8583.8|8584.4|8582.9|126
1723005000000|2024-08-07 04:30:00|8584.7|8583.2|8584|8582.5|8584.8|8583.3|8583.3|8581.8|88
1723005300000|2024-08-07 04:35:00|8584.1|8582.6|8585.2|8583.7|8585.2|8583.7|8583.4|8581.9|88
1723005600000|2024-08-07 04:40:00|8585.1|8583.6|8586.5|8585|8586.9|8585.4|8585|8583.5|110
1723005900000|2024-08-07 04:45:00|8586.6|8585.1|8587.2|8585.7|8587.2|8585.7|8586.2|8584.7|69
1723006200000|2024-08-07 04:50:00|8587.1|8585.6|8588.2|8586.7|8588.3|8586.8|8586.9|8585.4|70
1723006500000|2024-08-07 04:55:00|8588|8586.5|8589.7|8588.2|8589.7|8588.2|8587.3|8585.8|97
1723006800000|2024-08-07 05:00:00|8589.6|8588.1|8588.8|8587.9|8590.3|8588.8|8588.8|8587.5|110
1723007100000|2024-08-07 05:05:00|8588.7|8587.8|8588.6|8587.1|8589.4|8587.9|8587.5|8586|116
1723007400000|2024-08-07 05:10:00|8588.4|8586.9|8588.1|8586.6|8588.8|8587.4|8587.7|8586.2|72
1723007700000|2024-08-07 05:15:00|8588|8587.1|8588.1|8587.2|8589|8587.7|8587.8|8586.5|73
1723008000000|2024-08-07 05:20:00|8588|8587.1|8588.2|8586.7|8589|8587.8|8588|8586.6|102
1723008300000|2024-08-07 05:25:00|8588.3|8586.8|8586.6|8585.1|8588.8|8587.3|8586.6|8585.1|113
1723008600000|2024-08-07 05:30:00|8586.7|8585.2|8586.9|8585.4|8587.7|8586.2|8586.6|8585.1|94
1723008900000|2024-08-07 05:35:00|8587|8585.5|8585.5|8584.6|8587|8585.5|8585.5|8584.2|121
1723009200000|2024-08-07 05:40:00|8585.6|8584.7|8588|8586.5|8588.1|8586.6|8585.4|8584.5|133
1723009500000|2024-08-07 05:45:00|8587.9|8586.4|8587.7|8586.8|8588.8|8587.3|8587.3|8586.2|162
1723009800000|2024-08-07 05:50:00|8587.6|8586.7|8588.9|8587.4|8589.2|8587.7|8587.5|8586.2|164
1723010100000|2024-08-07 05:55:00|8589|8587.5|8588.8|8587.3|8589.4|8587.9|8588.4|8586.9|147
1723010400000|2024-08-07 06:00:00|8589|8586.8|8588.1|8587.2|8590|8588.8|8587.7|8586.6|285
1723010700000|2024-08-07 06:05:00|8588.2|8587.3|8588.9|8587.4|8589.6|8588.2|8586.5|8585.3|298
1723011000000|2024-08-07 06:10:00|8589|8587.5|8589.5|8588|8590.3|8588.9|8588.4|8587|331
1723011300000|2024-08-07 06:15:00|8589.6|8588.1|8590|8589.1|8591.5|8590|8588.1|8586.7|264
1723011600000|2024-08-07 06:20:00|8590.1|8589.2|8590.6|8589.7|8591.2|8590.3|8589.8|8588.8|264
1723011900000|2024-08-07 06:25:00|8590.7|8589.8|8589.9|8589|8591.4|8590.3|8589.7|8588.5|213
1723012200000|2024-08-07 06:30:00|8590.2|8588.7|8592|8591.1|8592.7|8591.6|8590|8588.5|227
1723012500000|2024-08-07 06:35:00|8591.9|8591|8592.3|8591.4|8594.1|8592.7|8591.9|8590.5|227
1723012800000|2024-08-07 06:40:00|8592.5|8591.6|8586|8584.5|8592.8|8591.9|8585.5|8584|251
1723013100000|2024-08-07 06:45:00|8586.2|8584.7|8586.9|8585.4|8588.8|8587.3|8586.2|8584.7|208
1723013400000|2024-08-07 06:50:00|8586.8|8585.3|8584.4|8582.9|8586.8|8585.3|8583|8581.8|242
1723013700000|2024-08-07 06:55:00|8584.5|8583|8586.1|8584.6|8586.2|8585.1|8582.9|8581.4|310
1723014000000|2024-08-07 07:00:00|8586.2|8584.7|8593.7|8592.2|8594.2|8593.2|8586.1|8584.7|534
1723014300000|2024-08-07 07:05:00|8593.8|8592.3|8590.5|8589|8594.4|8592.9|8589|8587.8|413
1723014600000|2024-08-07 07:10:00|8590.6|8589.1|8595.3|8594.4|8595.9|8594.7|8589.3|8587.8|445
1723014900000|2024-08-07 07:15:00|8595.9|8594.5|8600.2|8599.3|8600.3|8599.4|8594|8592.5|445
1723015200000|2024-08-07 07:20:00|8600.5|8599|8605.4|8604.5|8605.7|8604.7|8600.2|8599|519
1723015500000|2024-08-07 07:25:00|8605.7|8604.2|8607.4|8605.9|8607.8|8606.6|8604.2|8603.3|428
1723015800000|2024-08-07 07:30:00|8607.3|8605.8|8606.8|8605.3|8608.3|8607.2|8605|8604.1|385
1723016100000|2024-08-07 07:35:00|8606.2|8604.8|8604.5|8603.6|8607.5|8606.4|8604|8603.1|379
1723016400000|2024-08-07 07:40:00|8604.3|8603.4|8603.2|8601.7|8604.7|8603.6|8602|8600.5|391
1723016700000|2024-08-07 07:45:00|8603.3|8601.8|8605.7|8604.8|8606|8605.1|8602|8601.1|256
1723017000000|2024-08-07 07:50:00|8605.5|8604.6|8605.3|8604.4|8606.3|8605.3|8602.7|8601.7|317
1723017300000|2024-08-07 07:55:00|8605.2|8604.3|8601.9|8600.4|8606.1|8604.9|8600.7|8599.2|350
1723017600000|2024-08-07 08:00:00|8601.8|8600.3|8599.2|8598.3|8602.8|8601.3|8599.2|8597.8|438
1723017900000|2024-08-07 08:05:00|8598.8|8597.9|8595|8593.5|8599.1|8597.9|8594.8|8593.4|376
1723018200000|2024-08-07 08:10:00|8594.9|8593.4|8594|8593.1|8596.5|8595|8594|8592.7|297
1723018500000|2024-08-07 08:15:00|8594.1|8593.2|8595.5|8594|8596.6|8595.6|8593.4|8592.1|330
1723018800000|2024-08-07 08:20:00|8595.7|8594.2|8596.9|8596|8598.6|8597.3|8593.8|8592.6|195
1723019100000|2024-08-07 08:25:00|8596.8|8595.9|8595.4|8594.5|8598|8597.1|8595.1|8594.2|278
1723019400000|2024-08-07 08:30:00|8595.3|8594.4|8598.9|8598|8599.8|8598.3|8595.3|8594.2|268
1723019700000|2024-08-07 08:35:00|8599|8598.1|8601.2|8599.7|8601.3|8599.8|8598.2|8596.9|244
1723020000000|2024-08-07 08:40:00|8601.1|8599.6|8598.9|8597.4|8601.5|8600|8598.7|8597.2|194
1723020300000|2024-08-07 08:45:00|8598.7|8597.2|8595.9|8595|8599.4|8597.9|8594|8592.5|274
1723020600000|2024-08-07 08:50:00|8595.8|8594.9|8594.8|8593.3|8596.1|8595.1|8592.7|8591.2|266
1723020900000|2024-08-07 08:55:00|8594.7|8593.2|8596.9|8595.4|8598.2|8597|8594.5|8593|233
1723021200000|2024-08-07 09:00:00|8597|8595.5|8596.4|8595.5|8597.4|8596.3|8594.6|8593.6|199
1723021500000|2024-08-07 09:05:00|8596.7|8595.8|8595.2|8594.3|8597.9|8596.4|8594.5|8593|218
1723021800000|2024-08-07 09:10:00|8595.1|8594.2|8591.7|8590.8|8595.3|8594.4|8591.6|8590.4|202
1723022100000|2024-08-07 09:15:00|8591.8|8590.9|8593.3|8592.4|8594.5|8593.1|8591.3|8590.1|187
1723022400000|2024-08-07 09:20:00|8593.7|8592.8|8593.6|8592.7|8594.6|8593.4|8592.2|8591|179
1723022700000|2024-08-07 09:25:00|8593.7|8592.8|8593.4|8591.9|8594.2|8592.9|8591.6|8590.2|207
1723023000000|2024-08-07 09:30:00|8593.3|8591.8|8592|8591.1|8593.7|8592.2|8591.5|8590.6|179
1723023300000|2024-08-07 09:35:00|8592.1|8591.2|8590.9|8589.4|8592.2|8591.3|8590.8|8589.4|181
1723023600000|2024-08-07 09:40:00|8591.1|8589.6|8590.8|8589.9|8591.6|8590.5|8589.6|8588.2|197
1723023900000|2024-08-07 09:45:00|8590.6|8589.7|8591.2|8590.3|8592|8590.9|8590.2|8588.7|247
1723024200000|2024-08-07 09:50:00|8591.3|8590.4|8589.3|8587.8|8591.3|8590.4|8586.5|8585.4|266
1723024500000|2024-08-07 09:55:00|8589.1|8587.6|8588.2|8586.7|8589.1|8587.6|8584.6|8583.1|232
1723024800000|2024-08-07 10:00:00|8588.1|8586.6|8590.4|8588.9|8591|8590.1|8587.7|8586.2|213
1723025100000|2024-08-07 10:05:00|8590.3|8588.8|8588.7|8587.8|8591.1|8589.8|8588.6|8587.7|217
1723025400000|2024-08-07 10:10:00|8588.6|8587.7|8589.9|8588.4|8590.4|8588.9|8587.4|8586.4|205
1723025700000|2024-08-07 10:15:00|8589.8|8588.3|8588.9|8587.4|8590.5|8589.6|8586.4|8585|241
1723026000000|2024-08-07 10:20:00|8588.8|8587.3|8591.7|8590.8|8593|8591.5|8588.7|8587.2|238
1723026300000|2024-08-07 10:25:00|8591.6|8590.7|8589.7|8588.8|8592.6|8591.5|8588.5|8587|185
1723026600000|2024-08-07 10:30:00|8589.9|8589|8589.5|8588.6|8589.9|8589|8587.9|8586.4|166
1723026900000|2024-08-07 10:35:00|8590.1|8588.5|8590.4|8588.9|8590.8|8589.5|8588.4|8587.5|180
1723027200000|2024-08-07 10:40:00|8590.3|8588.8|8588.5|8587.6|8591.3|8590.3|8588.3|8587.2|189
1723027500000|2024-08-07 10:45:00|8588.6|8587.7|8587.4|8585.9|8589.6|8588.1|8587.4|8585.9|133
1723027800000|2024-08-07 10:50:00|8587.5|8586|8586.6|8585.1|8587.8|8586.4|8585.8|8584.6|186
1723028100000|2024-08-07 10:55:00|8585.8|8584.9|8587|8585.5|8587.3|8586.3|8585.3|8584.4|194
1723028400000|2024-08-07 11:00:00|8586.9|8585.4|8583.4|8581.9|8587.8|8586.5|8582.7|8581.5|200
1723028700000|2024-08-07 11:05:00|8583.3|8581.8|8585.2|8584.3|8586.6|8585.7|8583.3|8581.8|176
1723029000000|2024-08-07 11:10:00|8585|8584.1|8583.9|8582.4|8586.2|8584.7|8583.1|8581.6|201
1723029300000|2024-08-07 11:15:00|8583.8|8582.3|8580|8578.5|8584.4|8583.2|8579.9|8578.4|182
1723029600000|2024-08-07 11:20:00|8579.9|8578.4|8578.6|8577.1|8580.9|8579.4|8578.6|8577.1|202
1723029900000|2024-08-07 11:25:00|8578.4|8576.9|8578.1|8576.6|8579.9|8578.4|8577.7|8576.2|204
1723030200000|2024-08-07 11:30:00|8578|8576.5|8578.9|8578|8580.1|8579|8576.5|8575.2|219
1723030500000|2024-08-07 11:35:00|8578.8|8577.9|8580.1|8578.6|8580.1|8579|8578|8576.5|194
1723030800000|2024-08-07 11:40:00|8580|8578.5|8583.3|8581.8|8584.5|8583|8579.3|8577.8|192
1723031100000|2024-08-07 11:45:00|8583.2|8581.7|8585.3|8584.4|8585.6|8584.5|8583.2|8581.7|223
1723031400000|2024-08-07 11:50:00|8585.2|8584.3|8582.9|8582|8585.9|8584.9|8581|8579.6|222
1723031700000|2024-08-07 11:55:00|8582.8|8581.9|8583.3|8582.4|8584.6|8583.4|8580.6|8579.1|340
1723032000000|2024-08-07 12:00:00|8583.2|8582.3|8584.2|8582.7|8584.4|8583|8581.9|8581|332
1723032300000|2024-08-07 12:05:00|8584.3|8582.8|8581.4|8580.5|8584.3|8582.8|8580.4|8579.2|257
1723032600000|2024-08-07 12:10:00|8581.5|8580.6|8580.6|8579.1|8582.8|8581.8|8580|8578.6|264
1723032900000|2024-08-07 12:15:00|8580.5|8579|8580.9|8580|8581.4|8580.1|8578.8|8577.7|238
1723033200000|2024-08-07 12:20:00|8581.1|8580.2|8580.2|8579.3|8581.7|8580.4|8579.5|8578.3|204
1723033500000|2024-08-07 12:25:00|8580.3|8579.4|8579|8577.5|8580.6|8579.7|8578.4|8576.9|201
1723033800000|2024-08-07 12:30:00|8578.9|8577.4|8578.5|8577|8579.5|8578.6|8577.1|8575.6|276
1723034100000|2024-08-07 12:35:00|8578.6|8577.1|8580.5|8579|8580.5|8579|8577|8575.9|208
1723034400000|2024-08-07 12:40:00|8580.4|8578.9|8579.2|8578.3|8580.8|8579.3|8578.6|8577.3|177
1723034700000|2024-08-07 12:45:00|8579.7|8578.2|8578.6|8577.7|8581.6|8580.6|8578.1|8577.2|232
1723035000000|2024-08-07 12:50:00|8578.4|8577.5|8582.1|8581.2|8582.5|8581.6|8578|8577.1|221
1723035300000|2024-08-07 12:55:00|8582|8581.1|8585.1|8584.2|8585.7|8584.4|8580.9|8580|224
1723035600000|2024-08-07 13:00:00|8585.2|8584.3|8587.4|8585.9|8587.8|8586.3|8584.8|8583.5|233
1723035900000|2024-08-07 13:05:00|8587.5|8586|8586.9|8586|8587.8|8586.3|8586.1|8584.6|224
1723036200000|2024-08-07 13:10:00|8586.8|8585.9|8587.2|8585.7|8589.9|8588.4|8585.6|8584.3|229
1723036500000|2024-08-07 13:15:00|8587.3|8586.3|8588.7|8587.2|8589.7|8588.4|8587.1|8585.7|168
1723036800000|2024-08-07 13:20:00|8588.8|8587.3|8590.4|8588.9|8590.6|8589.1|8585.4|8583.9|222
1723037100000|2024-08-07 13:25:00|8590.1|8588.6|8589.2|8587.7|8591.3|8589.9|8588.6|8587.2|191
1723037400000|2024-08-07 13:30:00|8589.3|8587.8|8586.8|8585.9|8589.6|8588.1|8585.6|8584.5|324
1723037700000|2024-08-07 13:35:00|8586.9|8586|8586.3|8584.8|8587.8|8586.9|8584.6|8583.5|296
1723038000000|2024-08-07 13:40:00|8586.1|8584.6|8584|8582.5|8587.4|8585.9|8583.4|8582.5|300
1723038300000|2024-08-07 13:45:00|8583.8|8582.3|8582.9|8581.4|8584|8583.1|8581.8|8580.8|335
1723038600000|2024-08-07 13:50:00|8582.6|8581.7|8586.6|8585.1|8587|8585.5|8582.6|8581.1|285
1723038900000|2024-08-07 13:55:00|8586.7|8585.2|8586.7|8585.8|8587.2|8585.8|8584.8|8583.6|255
1723039200000|2024-08-07 14:00:00|8586.6|8585.7|8592.6|8591.7|8592.8|8591.9|8586.6|8585.7|291
1723039500000|2024-08-07 14:05:00|8592.1|8591.2|8591.5|8590|8593.8|8592.5|8590.3|8589.1|268
1723039800000|2024-08-07 14:10:00|8591.4|8589.9|8594|8592.5|8594.1|8592.6|8591.1|8589.8|254
1723040100000|2024-08-07 14:15:00|8594.1|8592.6|8592.3|8591.4|8594.1|8593|8592|8591|299
1723040400000|2024-08-07 14:20:00|8592.2|8591.3|8591.7|8590.2|8592.6|8591.5|8591.3|8589.8|207
1723040700000|2024-08-07 14:25:00|8591.8|8590.3|8594.1|8593.2|8594.7|8593.2|8591.4|8590.2|296
1723041000000|2024-08-07 14:30:00|8594|8593.1|8595.4|8593.9|8596.4|8595.2|8593.4|8592.2|311
1723041300000|2024-08-07 14:35:00|8595.3|8593.8|8597.5|8596|8598.7|8597.4|8595.2|8593.7|287
1723041600000|2024-08-07 14:40:00|8597.6|8596.1|8594.7|8593.2|8597.6|8596.1|8593.5|8592.6|318
1723041900000|2024-08-07 14:45:00|8594.6|8593.1|8594.3|8592.8|8598.1|8596.6|8594.2|8592.7|319
1723042200000|2024-08-07 14:50:00|8594.2|8592.7|8594|8592.5|8595.4|8594|8592.5|8591.1|381
1723042500000|2024-08-07 14:55:00|8594.1|8592.6|8594|8593.1|8594.6|8593.7|8592|8591.1|336
1723042800000|2024-08-07 15:00:00|8593.9|8593|8594|8593.1|8596.4|8595.3|8593.8|8592.9|300
1723043100000|2024-08-07 15:05:00|8594.1|8593.2|8594.4|8593.5|8595.9|8594.4|8592.9|8591.7|280
1723043400000|2024-08-07 15:10:00|8594.3|8593.4|8593.4|8592.5|8595.4|8594.2|8593.2|8592.3|210
1723043700000|2024-08-07 15:15:00|8593.5|8592.6|8595.9|8595|8598|8596.6|8592.9|8592|302
1723044000000|2024-08-07 15:20:00|8595.8|8594.9|8595.8|8594.9|8596.6|8595.4|8594.7|8593.8|161
1723044300000|2024-08-07 15:25:00|8595.7|8594.8|8594.6|8593.7|8596.6|8595.7|8593.5|8592|228
1723044600000|2024-08-07 15:30:00|8594.7|8593.8|8593.4|8592.5|8595.1|8593.9|8593.1|8592|168
1723044900000|2024-08-07 15:35:00|8593.3|8592.4|8592.5|8591|8594.2|8593|8591.9|8590.4|198
1723045200000|2024-08-07 15:40:00|8592.6|8591.1|8593.9|8593|8594.3|8593|8591.7|8590.5|192
1723045500000|2024-08-07 15:45:00|8593.8|8592.9|8594|8593.1|8594.7|8593.7|8593|8591.9|210
1723045800000|2024-08-07 15:50:00|8593.9|8593|8593.1|8591.6|8594.5|8593.5|8592.5|8591.4|204
1723046100000|2024-08-07 15:55:00|8593|8591.5|8592.4|8590.9|8593.5|8592.3|8591.6|8590.7|113
1723046400000|2024-08-07 16:00:00|8592.5|8591|8595.5|8594|8596.2|8594.7|8591.8|8590.3|218
1723046700000|2024-08-07 16:05:00|8595.6|8594.1|8596.5|8595|8596.7|8595.2|8594.9|8593.4|231
1723047000000|2024-08-07 16:10:00|8596.6|8595.1|8594.8|8593.3|8596.8|8595.5|8593.7|8592.8|175
1723047300000|2024-08-07 16:15:00|8594.7|8593.2|8595.4|8594.5|8596.1|8594.9|8593.5|8592.6|183
1723047600000|2024-08-07 16:20:00|8595.8|8594.3|8595.5|8594|8596|8594.7|8594.7|8593.2|161
1723047900000|2024-08-07 16:25:00|8595.6|8594.1|8596.1|8595.2|8596.5|8595.4|8595.4|8593.9|101
1723048200000|2024-08-07 16:30:00|8596.3|8595.4|8595.4|8594.5|8596.9|8595.8|8595|8594.1|113
1723048500000|2024-08-07 16:35:00|8595.3|8594.4|8595.7|8594.2|8595.7|8594.4|8594.6|8593.5|96
1723048800000|2024-08-07 16:40:00|8595.5|8594|8595.8|8594.9|8596.3|8595.1|8594.7|8593.2|120
1723049100000|2024-08-07 16:45:00|8595.9|8595|8594.8|8593.9|8596.7|8595.7|8594|8592.8|131
1723049400000|2024-08-07 16:50:00|8595.1|8594.2|8597.1|8595.6|8597.2|8596|8595.1|8594.1|168
1723049700000|2024-08-07 16:55:00|8597.2|8595.7|8595.9|8594.4|8597.4|8596.2|8595.1|8593.9|157
1723050000000|2024-08-07 17:00:00|8595.8|8594.3|8598.9|8597.4|8598.9|8597.5|8595.3|8594|243
1723050300000|2024-08-07 17:05:00|8598.8|8597.3|8598.7|8597.8|8599.5|8598.3|8597.5|8596.2|211
1723050600000|2024-08-07 17:10:00|8598.5|8597.6|8600.1|8599.2|8600.8|8599.7|8598.3|8597.3|242
1723050900000|2024-08-07 17:15:00|8600.2|8599.3|8601|8600.1|8602.4|8601.1|8600.1|8599.2|239
1723051200000|2024-08-07 17:20:00|8601.1|8600.2|8600.2|8599.3|8602|8601.1|8599.9|8598.7|230
1723051500000|2024-08-07 17:25:00|8600.1|8599.2|8601.3|8600.4|8601.4|8600.5|8599.7|8598.4|154
1723051800000|2024-08-07 17:30:00|8601.4|8600.5|8600.9|8599.4|8602.3|8601.2|8600.6|8599.4|155
1723052100000|2024-08-07 17:35:00|8601.1|8599.6|8600.7|8599.8|8602.1|8601.2|8600.1|8598.8|154
1723052400000|2024-08-07 17:40:00|8601|8600.1|8601.9|8600.4|8602.9|8602|8601|8599.6|138
1723052700000|2024-08-07 17:45:00|8601.7|8600.8|8603.7|8602.8|8604.1|8603|8600.6|8599.7|172
1723053000000|2024-08-07 17:50:00|8603.9|8602.4|8602.9|8601.4|8604.5|8603.4|8602.5|8601|176
1723053300000|2024-08-07 17:55:00|8602.6|8601.7|8604|8602.5|8604.6|8603.4|8602.4|8601.2|161
1723053600000|2024-08-07 18:00:00|8604.2|8602.7|8604.2|8603.3|8605.3|8604|8604|8602.6|137
1723053900000|2024-08-07 18:05:00|8604.3|8603.4|8603.4|8602.5|8604.4|8603.5|8602.7|8601.5|161
1723054200000|2024-08-07 18:10:00|8603.3|8602.4|8605.1|8603.6|8605.6|8604.5|8603|8601.8|149
1723054500000|2024-08-07 18:15:00|8604.8|8603.9|8604.5|8603.6|8606.2|8605.1|8604.1|8602.9|195
1723054800000|2024-08-07 18:20:00|8604.4|8603.5|8602.5|8601.6|8604.6|8603.6|8602.2|8601.3|182
1723055100000|2024-08-07 18:25:00|8602.6|8601.7|8602.5|8601.6|8603.2|8602.3|8602|8600.7|143
1723055400000|2024-08-07 18:30:00|8602.6|8601.7|8605|8603.5|8606.1|8604.6|8602.5|8601.5|199
1723055700000|2024-08-07 18:35:00|8604.8|8603.9|8604.7|8603.8|8605.7|8604.8|8604.2|8603|159
1723056000000|2024-08-07 18:40:00|8604.8|8603.9|8605|8604.1|8605|8604.1|8603.7|8602.4|150
1723056300000|2024-08-07 18:45:00|8604.9|8604|8608|8606.5|8608.3|8607.2|8604.7|8603.6|139
1723056600000|2024-08-07 18:50:00|8608.1|8606.6|8610.2|8608.7|8610.3|8608.8|8607.5|8606.5|133
1723056900000|2024-08-07 18:55:00|8610|8608.5|8611.5|8610|8611.6|8610.2|8608.3|8607|256
1723057200000|2024-08-07 19:00:00|8611.6|8610.1|8606.9|8605.4|8611.6|8610.1|8606.8|8605.3|205
1723057500000|2024-08-07 19:05:00|8606.8|8605.3|8605.8|8604.3|8607|8605.5|8604.6|8603.1|197
1723057800000|2024-08-07 19:10:00|8605.9|8604.4|8606|8604.5|8606.5|8605|8604.6|8603.1|173
1723058100000|2024-08-07 19:15:00|8605.9|8604.4|8605.8|8604.3|8606|8604.5|8605.2|8603.7|153
1723058400000|2024-08-07 19:20:00|8605.9|8604.4|8606|8604.5|8606.5|8605|8605.4|8603.9|116
1723058700000|2024-08-07 19:25:00|8606.1|8604.6|8607|8605.5|8607.3|8605.9|8606|8604.5|92
1723059000000|2024-08-07 19:30:00|8607.1|8605.6|8608|8606.5|8608.2|8606.7|8606.7|8605.5|141
1723059300000|2024-08-07 19:35:00|8607.9|8606.4|8606.3|8604.8|8608|8606.5|8605.8|8604.7|133
1723059600000|2024-08-07 19:40:00|8606.4|8604.9|8606.3|8604.8|8607.1|8605.7|8606|8604.5|160
1723059900000|2024-08-07 19:45:00|8606.2|8604.7|8605.5|8604|8606.6|8605.1|8605.2|8603.7|154
1723060200000|2024-08-07 19:50:00|8605.6|8604.1|8606.9|8605.4|8607.1|8605.6|8604.7|8603.2|161
1723060500000|2024-08-07 19:55:00|8606.8|8605.3|8608.7|8607.2|8609.3|8607.8|8606.5|8605|129
1723060800000|2024-08-07 20:00:00|8608.6|8607.1|8606.2|8604.7|8609.2|8607.7|8606.2|8604.7|83
1723061100000|2024-08-07 20:05:00|8605.9|8604.4|8606.4|8605.5|8606.8|8605.6|8605.9|8604.4|73
1723061400000|2024-08-07 20:10:00|8606.3|8605.4|8606.7|8605.2|8606.8|8605.6|8606.2|8604.9|44
1723061700000|2024-08-07 20:15:00|8606.8|8605.3|8606.8|8605.3|8607.1|8605.6|8606.3|8605|52
1723062000000|2024-08-07 20:20:00|8606.9|8605.4|8606.9|8605.4|8607.2|8605.7|8606.6|8605.1|26
1723062300000|2024-08-07 20:25:00|8606.6|8605.7|8607.2|8605.7|8607.5|8606|8606.6|8605.3|49
1723062600000|2024-08-07 20:30:00|8607.1|8605.6|8606.7|8605.2|8607.4|8605.9|8606.7|8605.2|27
1723062900000|2024-08-07 20:35:00|8606.8|8605.3|8606.5|8605|8606.8|8605.3|8606.3|8604.8|31
1723063200000|2024-08-07 20:40:00|8606.6|8605.1|8608.1|8606.6|8608.3|8606.8|8606.1|8604.6|58
1723063500000|2024-08-07 20:45:00|8608.2|8606.7|8609.4|8607.9|8609.5|8608|8607.8|8606.3|94
1723063800000|2024-08-07 20:50:00|8609.8|8608.3|8607.7|8606.2|8609.8|8608.3|8607.4|8605.3|145
1723064100000|2024-08-07 20:55:00|8608.1|8605.7|8610.8|8600.8|8611.5|8606.6|8607.7|8599.7|340
1723064400000|2024-08-07 21:00:00|8612.4|8601.3|8612.2|8600.3|8612.7|8601.3|8612|8600.1|10
1723064700000|2024-08-07 21:05:00|8612.4|8600.5|8609.8|8597.9|8613|8601.1|8609.6|8597.7|31
1723065000000|2024-08-07 21:10:00|8609.7|8597.8|8609.6|8597.7|8611.8|8599.9|8608.7|8596.8|25
1723065300000|2024-08-07 21:15:00|8609.4|8597.5|8609.5|8597.6|8610|8598.1|8608.8|8596.9|19
1723065600000|2024-08-07 21:20:00|8609.4|8597.5|8609.4|8597.5|8611.4|8600.4|8609.1|8597.2|14
1723065900000|2024-08-07 21:25:00|8609.5|8597.6|8609.6|8597.7|8610.2|8598.3|8607.4|8595.5|35
1723066200000|2024-08-07 21:30:00|8609.4|8597.5|8609.9|8598|8610|8598.1|8609.2|8597.3|31
1723066500000|2024-08-07 21:35:00|8610|8598.1|8611.7|8601.6|8613|8601.9|8609.9|8598|57
1723066800000|2024-08-07 21:40:00|8611.8|8601.5|8610.1|8598.2|8611.9|8601.7|8609.7|8597.8|48
1723067100000|2024-08-07 21:45:00|8610|8598.1|8611.5|8599.6|8611.7|8599.8|8610|8598.1|52
1723067400000|2024-08-07 21:50:00|8611.6|8599.7|8611.5|8601.2|8612.8|8601.4|8610.6|8598.7|67
1723067700000|2024-08-07 21:55:00|8611.6|8601.3|8611.6|8599.7|8612.5|8603.1|8608.8|8596.9|102
1723068000000|2024-08-07 22:00:00|8611.1|8599.2|8610.8|8606|8615.3|8606|8609.8|8599.2|202
1723068300000|2024-08-07 22:05:00|8610.4|8606.4|8611.9|8608.9|8612.2|8609.1|8608.9|8605.7|138
1723068600000|2024-08-07 22:10:00|8611.5|8608.8|8613.5|8611|8613.8|8611.6|8611.1|8608.3|148
1723068900000|2024-08-07 22:15:00|8613.4|8611.1|8612.9|8611.4|8613.9|8612.4|8612.7|8611|87
1723069200000|2024-08-07 22:20:00|8613.1|8611.6|8610|8608.5|8613.2|8611.7|8609.9|8608.1|58
1723069500000|2024-08-07 22:25:00|8610.1|8608.6|8609.6|8608.1|8610.3|8608.8|8609.5|8608|60
1723069800000|2024-08-07 22:30:00|8609.7|8608.2|8609.3|8607.8|8610.5|8609|8609|8607.5|73
1723070100000|2024-08-07 22:35:00|8609.4|8607.9|8610.3|8608.8|8610.6|8609.1|8609.4|8607.9|42
1723070400000|2024-08-07 22:40:00|8610.4|8608.9|8611.4|8609.9|8611.5|8610|8610.3|8608.8|56
1723070700000|2024-08-07 22:45:00|8611.5|8610|8613.6|8612.1|8613.6|8612.1|8611.3|8609.8|67
1723071000000|2024-08-07 22:50:00|8613.3|8611.8|8613.7|8612.2|8614.6|8613.1|8613.3|8611.8|67
1723071300000|2024-08-07 22:55:00|8613.6|8612.1|8614.6|8613.1|8614.6|8613.1|8613.5|8612|26
1723071600000|2024-08-07 23:00:00|8614.7|8613.2|8615.3|8613.8|8616|8614.5|8614.6|8613.1|79
1723071900000|2024-08-07 23:05:00|8615.4|8613.9|8615.3|8613.8|8616.2|8614.7|8615.1|8613.6|79
1723072200000|2024-08-07 23:10:00|8615.4|8613.9|8616.4|8614.9|8616.5|8615|8615.2|8613.7|87
1723072500000|2024-08-07 23:15:00|8616.5|8615|8616.9|8615.4|8617.3|8615.8|8616.2|8614.7|69
1723072800000|2024-08-07 23:20:00|8616.8|8615.3|8617.5|8616|8617.5|8616|8616.5|8615|99
1723073100000|2024-08-07 23:25:00|8617.6|8616.1|8618.1|8616.6|8618.3|8616.8|8617.5|8616|80
1723073400000|2024-08-07 23:30:00|8618.2|8616.7|8620.2|8618.7|8620.6|8619.1|8618.1|8616.6|101
1723073700000|2024-08-07 23:35:00|8620.3|8618.8|8623.8|8622.3|8624|8622.5|8620.3|8618.8|155
1723074000000|2024-08-07 23:40:00|8623.7|8622.2|8622.2|8620.7|8623.7|8622.2|8621.8|8620.3|155
1723074300000|2024-08-07 23:45:00|8622.1|8620.6|8622|8620.5|8622.4|8620.9|8621.2|8619.7|130
1723074600000|2024-08-07 23:50:00|8622.1|8620.6|8620.5|8619|8622.5|8621|8619.1|8617.6|132
1723074900000|2024-08-07 23:55:00|8620.4|8618.9|8616.8|8615.3|8620.5|8619|8616.8|8615.3|154
1723075200000|2024-08-08 00:00:00|8616.9|8615.4|8614.8|8613.3|8617.6|8616.1|8613.5|8612|260
1723075500000|2024-08-08 00:05:00|8614.7|8613.2|8615|8613.5|8616|8614.7|8614.4|8612.9|183
1723075800000|2024-08-08 00:10:00|8614.9|8613.4|8614.7|8613.2|8615.4|8613.9|8613.6|8612.1|132
1723076100000|2024-08-08 00:15:00|8614.8|8613.3|8615.9|8614.4|8616.9|8615.4|8614.6|8613.1|165
1723076400000|2024-08-08 00:20:00|8615.8|8614.3|8615|8613.5|8615.9|8614.6|8613.7|8612.4|183
1723076700000|2024-08-08 00:25:00|8614.9|8613.4|8614.9|8613.4|8615.2|8613.7|8614|8612.5|212
1723077000000|2024-08-08 00:30:00|8614.8|8613.3|8614.8|8613.3|8615.1|8613.6|8613.5|8612|151
1723077300000|2024-08-08 00:35:00|8614.7|8613.2|8615|8613.5|8615.8|8614.3|8613.9|8612.4|123
1723077600000|2024-08-08 00:40:00|8615.1|8613.6|8615|8614.1|8615.6|8614.1|8614.5|8613|112
1723077900000|2024-08-08 00:45:00|8614.9|8614|8618.3|8616.8|8618.5|8617.3|8614.7|8613.7|169
1723078200000|2024-08-08 00:50:00|8618.2|8616.7|8618.7|8617.2|8618.7|8617.2|8617.3|8616|209
1723078500000|2024-08-08 00:55:00|8618.6|8617.1|8618.3|8616.8|8619.2|8617.7|8617.7|8616.3|165
1723078800000|2024-08-08 01:00:00|8618.5|8617|8615.4|8613.9|8618.5|8617.3|8614.4|8613.1|225
1723079100000|2024-08-08 01:05:00|8615.3|8613.8|8616.7|8615.2|8616.7|8615.4|8614.1|8612.8|145
1723079400000|2024-08-08 01:10:00|8616.4|8615.5|8615.1|8613.6|8616.4|8615.5|8615|8613.5|102
1723079700000|2024-08-08 01:15:00|8615|8613.5|8613.4|8611.9|8615.1|8613.6|8612.6|8611.1|204
1723080000000|2024-08-08 01:20:00|8613.2|8611.7|8613.6|8612.1|8614.1|8612.7|8612.9|8611.7|133
1723080300000|2024-08-08 01:25:00|8613.7|8612.2|8614.4|8612.9|8614.5|8613|8613.3|8611.8|133
1723080600000|2024-08-08 01:30:00|8614.5|8613|8614.1|8612.6|8614.7|8613.2|8613.2|8611.7|156
1723080900000|2024-08-08 01:35:00|8614.2|8612.7|8614.7|8613.8|8615.1|8614|8613.8|8612.6|108
1723081200000|2024-08-08 01:40:00|8615|8613.5|8615.3|8613.8|8615.4|8613.9|8614.8|8613.3|95
1723081500000|2024-08-08 01:45:00|8615.4|8613.9|8615.8|8614.3|8616.3|8615|8615.2|8613.7|80
1723081800000|2024-08-08 01:50:00|8615.9|8614.4|8615.1|8613.6|8616|8614.6|8614.9|8613.6|109
1723082100000|2024-08-08 01:55:00|8615.2|8613.7|8615.1|8614.2|8615.7|8614.5|8614.4|8613.4|87
1723082400000|2024-08-08 02:00:00|8615.2|8614.3|8615.1|8614.2|8615.8|8614.7|8614.7|8613.3|98
1723082700000|2024-08-08 02:05:00|8614.9|8614|8614.8|8613.9|8615.6|8614.1|8614.7|8613.4|95
1723083000000|2024-08-08 02:10:00|8614.7|8613.8|8614.3|8613.4|8615.4|8614.1|8614.2|8613.3|70
1723083300000|2024-08-08 02:15:00|8614.2|8613.3|8613.1|8612.2|8614.2|8613.3|8612.7|8611.4|87
1723083600000|2024-08-08 02:20:00|8613.2|8612.3|8613.1|8611.6|8613.6|8612.3|8612.8|8611.3|56
1723083900000|2024-08-08 02:25:00|8613|8611.5|8613.3|8611.8|8614.1|8612.6|8612.7|8611.2|68
1723084200000|2024-08-08 02:30:00|8613.4|8611.9|8613.5|8612.6|8613.8|8612.6|8613|8611.5|80
1723084500000|2024-08-08 02:35:00|8613.6|8612.7|8613.6|8612.7|8614|8612.9|8612.9|8611.8|113
1723084800000|2024-08-08 02:40:00|8613.7|8612.8|8613.4|8612.5|8614.2|8613|8613.2|8612|102
1723085100000|2024-08-08 02:45:00|8613.5|8612.6|8614.3|8612.8|8614.4|8613.1|8613.1|8612.2|53
1723085400000|2024-08-08 02:50:00|8614.4|8612.9|8614.3|8612.8|8614.5|8613.2|8613.7|8612.6|73
1723085700000|2024-08-08 02:55:00|8614.4|8612.9|8614.6|8613.7|8614.7|8613.7|8613.9|8612.7|104
1723086000000|2024-08-08 03:00:00|8614.4|8613.5|8614.3|8612.8|8615.2|8614|8613.9|8612.4|94
1723086300000|2024-08-08 03:05:00|8614.2|8612.7|8613.7|8612.2|8614.2|8612.8|8613.3|8612|85
1723086600000|2024-08-08 03:10:00|8613.6|8612.1|8613.7|8612.2|8614.2|8612.7|8613.2|8612|72
1723086900000|2024-08-08 03:15:00|8613.8|8612.3|8613.1|8611.6|8613.9|8612.4|8612.7|8611.5|63
1723087200000|2024-08-08 03:20:00|8613|8611.5|8612.6|8611.7|8613.2|8612|8612.4|8611.4|78
1723087500000|2024-08-08 03:25:00|8612.5|8611.6|8613|8611.5|8613.2|8612|8612.4|8611.2|73
1723087800000|2024-08-08 03:30:00|8612.9|8611.4|8612.5|8611.6|8613|8611.6|8612|8610.7|68
1723088100000|2024-08-08 03:35:00|8612.7|8611.8|8612.6|8611.1|8613.1|8611.9|8612.4|8610.9|81
1723088400000|2024-08-08 03:40:00|8612.7|8611.2|8611.9|8610.4|8612.7|8611.5|8611.7|8610.2|103
1723088700000|2024-08-08 03:45:00|8611.8|8610.3|8611.4|8609.9|8611.9|8610.6|8611.3|8609.9|79
1723089000000|2024-08-08 03:50:00|8611.3|8609.8|8611.2|8609.7|8611.6|8610.1|8611.1|8609.6|79
1723089300000|2024-08-08 03:55:00|8611.1|8609.6|8611.4|8609.9|8611.9|8610.9|8610.8|8609.3|113
1723089600000|2024-08-08 04:00:00|8611.5|8610|8613.5|8612|8613.5|8612|8610.7|8609.2|137
1723089900000|2024-08-08 04:05:00|8613.4|8611.9|8612|8610.5|8613.8|8612.3|8612|8610.5|129
1723090200000|2024-08-08 04:10:00|8612.1|8610.6|8612.6|8611.1|8612.6|8611.3|8611.6|8610.3|66
1723090500000|2024-08-08 04:15:00|8612.5|8611|8611.4|8609.9|8612.6|8611.1|8611.4|8609.9|107
1723090800000|2024-08-08 04:20:00|8611.5|8610|8611.6|8610.1|8611.7|8610.5|8610.9|8609.8|52
1723091100000|2024-08-08 04:25:00|8611.5|8610|8611.6|8610.1|8611.7|8610.2|8610.9|8609.4|96
1723091400000|2024-08-08 04:30:00|8611.5|8610|8612|8610.5|8612.3|8610.8|8610.9|8609.4|105
1723091700000|2024-08-08 04:35:00|8612.1|8610.6|8612.5|8611|8613.2|8611.7|8611.4|8610|136
1723092000000|2024-08-08 04:40:00|8612.4|8610.9|8612.8|8611.3|8612.9|8611.4|8611.7|8610.6|107
1723092300000|2024-08-08 04:45:00|8612.9|8611.4|8613.4|8611.9|8614|8612.5|8612.6|8611.1|100
1723092600000|2024-08-08 04:50:00|8613.3|8611.8|8611.5|8610|8613.4|8611.9|8611.4|8609.9|72
1723092900000|2024-08-08 04:55:00|8611.7|8610.2|8611.2|8609.7|8611.8|8610.3|8610.5|8609.3|76
1723093200000|2024-08-08 05:00:00|8611.3|8609.8|8610.4|8608.9|8611.8|8610.6|8610|8608.6|124
1723093500000|2024-08-08 05:05:00|8610.5|8609|8611.3|8609.8|8611.4|8610|8610.2|8608.8|87
1723093800000|2024-08-08 05:10:00|8611.2|8609.7|8611.7|8610.2|8612|8610.5|8611.2|8609.7|79
1723094100000|2024-08-08 05:15:00|8611.8|8610.3|8611.4|8609.9|8611.9|8610.4|8611.3|8609.8|90
1723094400000|2024-08-08 05:20:00|8611.3|8609.8|8611.8|8610.3|8611.9|8610.4|8611.2|8609.7|87
1723094700000|2024-08-08 05:25:00|8611.9|8610.4|8612.2|8610.7|8612.5|8611.3|8611.8|8610.3|68
1723095000000|2024-08-08 05:30:00|8612.3|8610.8|8611.8|8610.3|8612.3|8610.8|8610.8|8609.7|82
1723095300000|2024-08-08 05:35:00|8611.9|8610.4|8612.6|8611.1|8612.6|8611.1|8611.5|8610|60
1723095600000|2024-08-08 05:40:00|8612.7|8611.2|8613.4|8611.9|8613.5|8612|8612.6|8611.1|105
1723095900000|2024-08-08 05:45:00|8613.3|8611.8|8612.4|8610.9|8613.5|8612|8611.8|8610.3|88
1723096200000|2024-08-08 05:50:00|8612.5|8611|8613.9|8612.4|8614|8612.7|8612.1|8610.6|126
1723096500000|2024-08-08 05:55:00|8613.6|8612.7|8615.2|8613.7|8615.8|8614.4|8613.4|8611.9|115
1723096800000|2024-08-08 06:00:00|8615|8614.1|8614.5|8613|8616.1|8614.8|8613.6|8612.1|224
1723097100000|2024-08-08 06:05:00|8614.6|8613.1|8614.8|8613.3|8614.8|8613.4|8612.9|8611.6|187
1723097400000|2024-08-08 06:10:00|8614.9|8613.4|8614.3|8612.8|8615.2|8613.7|8613.5|8612|173
1723097700000|2024-08-08 06:15:00|8614|8612.5|8610.2|8608.7|8614|8613|8610.1|8608.6|226
1723098000000|2024-08-08 06:20:00|8610.1|8608.6|8609.4|8607.9|8610.8|8609.3|8608.2|8607|242
1723098300000|2024-08-08 06:25:00|8609.3|8607.8|8607.9|8606.4|8609.7|8608.3|8607.4|8606.3|198
1723098600000|2024-08-08 06:30:00|8607.8|8606.3|8610.9|8609.4|8611.6|8610.1|8607.6|8606.3|193
1723098900000|2024-08-08 06:35:00|8610.8|8609.3|8610.3|8609.4|8611.3|8609.8|8608.8|8607.3|198
1723099200000|2024-08-08 06:40:00|8610.2|8609.3|8608.1|8607.2|8610.5|8609.5|8607.6|8606.4|194
1723099500000|2024-08-08 06:45:00|8608|8607.1|8609.7|8608.8|8610.7|8609.3|8607.9|8607|163
1723099800000|2024-08-08 06:50:00|8609.8|8608.9|8608.4|8607.5|8611.5|8610.6|8608.4|8607.2|200
1723100100000|2024-08-08 06:55:00|8608.3|8607.4|8608.8|8607.3|8609.7|8608.8|8608.2|8607|230
1723100400000|2024-08-08 07:00:00|8609|8607.5|8612.9|8612|8612.9|8612|8607.7|8606.5|357
1723100700000|2024-08-08 07:05:00|8612.8|8611.9|8611.8|8610.9|8613.8|8612.3|8611|8610.1|266
1723101000000|2024-08-08 07:10:00|8611.7|8610.8|8610.5|8609|8612.2|8611.3|8610|8608.7|216
1723101300000|2024-08-08 07:15:00|8610.6|8609.1|8613.3|8612.4|8614.3|8613|8609.9|8609|274
1723101600000|2024-08-08 07:20:00|8613.4|8612.5|8613.7|8612.8|8614.4|8613.1|8611.9|8610.4|229
1723101900000|2024-08-08 07:25:00|8613.6|8612.7|8616.8|8615.9|8616.8|8615.9|8612.3|8610.9|334
1723102200000|2024-08-08 07:30:00|8616.9|8616|8616.7|8615.2|8618.9|8618|8616.5|8615|295
1723102500000|2024-08-08 07:35:00|8616.4|8615.5|8616.9|8615.4|8618.1|8616.9|8616.4|8614.9|304
1723102800000|2024-08-08 07:40:00|8617|8615.5|8617.4|8615.9|8617.9|8617|8614.4|8612.9|212
1723103100000|2024-08-08 07:45:00|8617.5|8616|8615.3|8613.8|8618.1|8616.6|8613.8|8612.3|270
1723103400000|2024-08-08 07:50:00|8615.2|8613.7|8613.6|8612.1|8616.2|8614.7|8612.9|8611.4|248
1723103700000|2024-08-08 07:55:00|8613.4|8611.9|8614.1|8613.2|8614.6|8613.5|8611.8|8610.3|293
1723104000000|2024-08-08 08:00:00|8614.2|8613.3|8612.1|8610.6|8614.5|8613.6|8611|8610|219
1723104300000|2024-08-08 08:05:00|8612.6|8611.1|8613.6|8612.7|8613.9|8612.7|8611.4|8609.9|221
1723104600000|2024-08-08 08:10:00|8613.9|8612.4|8612.5|8611|8614.2|8613.2|8611.1|8609.6|172
1723104900000|2024-08-08 08:15:00|8612.6|8611.1|8611.4|8609.9|8613.1|8612|8611.1|8609.8|223
1723105200000|2024-08-08 08:20:00|8611.3|8609.8|8612|8610.5|8612.7|8611.8|8610.6|8609.3|183
1723105500000|2024-08-08 08:25:00|8612.1|8610.6|8613.9|8613|8615|8613.9|8611.5|8610.6|180
1723105800000|2024-08-08 08:30:00|8614|8613.1|8613|8612.1|8614.5|8613.2|8612.2|8611|190
1723106100000|2024-08-08 08:35:00|8613.3|8612.4|8611.9|8611|8614.3|8612.8|8611.3|8609.8|230
1723106400000|2024-08-08 08:40:00|8611.8|8610.9|8611.9|8611|8613.1|8611.9|8611.5|8610.2|162
1723106700000|2024-08-08 08:45:00|8612.1|8611.2|8613.5|8612.6|8614.4|8613.5|8612.1|8611.2|147
1723107000000|2024-08-08 08:50:00|8613.4|8612.5|8613.6|8612.7|8614.4|8613.1|8612.6|8611.4|119
1723107300000|2024-08-08 08:55:00|8613.5|8612.6|8612.4|8610.9|8614|8613.1|8612.1|8610.9|125
1723107600000|2024-08-08 09:00:00|8612.3|8610.8|8611.7|8610.2|8612.8|8611.6|8609.9|8608.7|181
1723107900000|2024-08-08 09:05:00|8611.8|8610.3|8612.8|8611.9|8613|8612.1|8611.2|8609.7|168
1723108200000|2024-08-08 09:10:00|8612.9|8612|8614.2|8612.7|8615.1|8614.2|8612.6|8611.7|180
1723108500000|2024-08-08 09:15:00|8614.1|8612.6|8614.5|8613.6|8615.8|8614.9|8611.9|8611|200
1723108800000|2024-08-08 09:20:00|8614.6|8613.7|8613.9|8612.4|8614.7|8613.8|8613.1|8611.6|133
1723109100000|2024-08-08 09:25:00|8614|8612.5|8612.7|8611.8|8614.8|8613.6|8612|8610.5|167
1723109400000|2024-08-08 09:30:00|8612.6|8611.7|8613.9|8613|8614.9|8614|8612.1|8611.1|204
1723109700000|2024-08-08 09:35:00|8614|8613.1|8617.8|8616.9|8618.1|8617|8613.9|8612.9|185
1723110000000|2024-08-08 09:40:00|8617.9|8617|8623.5|8622|8623.6|8622.1|8617.8|8616.9|194
1723110300000|2024-08-08 09:45:00|8623.1|8621.6|8624.6|8623.7|8625.6|8624.3|8621.6|8620.3|262
1723110600000|2024-08-08 09:50:00|8624.5|8623.6|8622.8|8621.9|8625.3|8624|8622|8620.8|216
1723110900000|2024-08-08 09:55:00|8622.9|8622|8623.3|8621.8|8625.4|8624.3|8622.1|8620.7|237
1723111200000|2024-08-08 10:00:00|8623|8622.1|8622|8621.1|8623.9|8622.8|8620.9|8619.4|214
1723111500000|2024-08-08 10:05:00|8621.9|8621|8623.6|8622.1|8625|8623.6|8621.9|8620.6|166
1723111800000|2024-08-08 10:10:00|8624|8622.5|8619.1|8617.6|8624.1|8622.6|8619.1|8617.6|218
1723112100000|2024-08-08 10:15:00|8619|8617.5|8616.8|8615.3|8620.3|8618.8|8614.5|8613|268
1723112400000|2024-08-08 10:20:00|8616.7|8615.2|8615.4|8613.9|8617.4|8615.9|8614.7|8613.2|222
1723112700000|2024-08-08 10:25:00|8615.5|8614|8614.3|8613.4|8615.7|8614.2|8613.3|8611.8|180
1723113000000|2024-08-08 10:30:00|8614.4|8613.5|8612.9|8611.4|8614.5|8613.5|8612.5|8611.1|196
1723113300000|2024-08-08 10:35:00|8612.5|8611.6|8612.1|8610.6|8613.3|8612.4|8611|8610.1|155
1723113600000|2024-08-08 10:40:00|8612.2|8610.7|8611.3|8610.4|8612.9|8611.6|8610.7|8609.5|145
1723113900000|2024-08-08 10:45:00|8611.2|8610.3|8612.4|8611.5|8612.5|8611.6|8610.2|8609|138
1723114200000|2024-08-08 10:50:00|8612.5|8611.6|8611.6|8610.7|8613.6|8612.7|8611.5|8610.3|149
1723114500000|2024-08-08 10:55:00|8611.5|8610.6|8609.9|8608.4|8611.9|8610.8|8607.9|8606.7|306
1723114800000|2024-08-08 11:00:00|8609.8|8608.3|8611.2|8610.3|8612.6|8611.7|8608.2|8606.7|316
1723115100000|2024-08-08 11:05:00|8611.3|8610.4|8609.9|8609|8611.4|8610.5|8608.9|8607.7|180
1723115400000|2024-08-08 11:10:00|8609.8|8608.9|8608.1|8607.2|8610|8609.1|8607.3|8606.2|166
1723115700000|2024-08-08 11:15:00|8608|8607.1|8609.5|8608.6|8610.4|8609.5|8608|8607.1|147
1723116000000|2024-08-08 11:20:00|8609.4|8608.5|8609.9|8608.4|8611.2|8609.9|8609.4|8608.1|124
1723116300000|2024-08-08 11:25:00|8610|8608.5|8609.2|8607.7|8610.5|8609.4|8608.3|8606.8|155
1723116600000|2024-08-08 11:30:00|8609.3|8607.8|8608.1|8607.2|8610.1|8609.2|8608.1|8607.1|141
1723116900000|2024-08-08 11:35:00|8608.4|8606.9|8607.7|8606.8|8610.2|8608.7|8606.5|8605.3|221
1723117200000|2024-08-08 11:40:00|8607.6|8606.7|8609.1|8608.2|8610.3|8608.9|8607.5|8606.6|190
1723117500000|2024-08-08 11:45:00|8609|8608.1|8608.7|8607.2|8609.4|8608.4|8607.3|8605.9|171
1723117800000|2024-08-08 11:50:00|8608.4|8607.5|8608.9|8608|8609.9|8608.4|8606.9|8605.7|194
1723118100000|2024-08-08 11:55:00|8608.8|8607.9|8610|8609.1|8611.4|8609.9|8608.2|8607.1|245
1723118400000|2024-08-08 12:00:00|8610.1|8609.2|8610.8|8609.9|8611|8609.9|8608.9|8607.9|202
1723118700000|2024-08-08 12:05:00|8611|8609.5|8609.5|8608.6|8611.5|8610.1|8608.7|8607.8|173
1723119000000|2024-08-08 12:10:00|8609.6|8608.7|8610.4|8609.5|8611.3|8610|8609.4|8608.4|164
1723119300000|2024-08-08 12:15:00|8610.3|8609.4|8609.5|8608.6|8610.8|8609.7|8608.9|8608|202
1723119600000|2024-08-08 12:20:00|8609.7|8608.8|8608.6|8607.7|8610.7|8609.8|8607.6|8606.7|240
1723119900000|2024-08-08 12:25:00|8608.7|8607.8|8615.3|8604.3|8615.3|8609.1|8607.2|8603.2|293
1723120200000|2024-08-08 12:30:00|8615.2|8604.2|8608|8606.5|8615.9|8607.1|8604.3|8601.2|1017
1723120500000|2024-08-08 12:35:00|8608.1|8606.6|8602.2|8600.7|8608.4|8607.3|8602.1|8600.6|689
1723120800000|2024-08-08 12:40:00|8602.1|8600.6|8602.3|8601.4|8603.3|8602.4|8597.4|8596.3|633
1723121100000|2024-08-08 12:45:00|8602.2|8601.3|8599.7|8598.2|8603.1|8602.1|8596.6|8595.3|446
1723121400000|2024-08-08 12:50:00|8599.8|8598.3|8598.8|8597.9|8599.8|8598.7|8596.5|8595.2|435
1723121700000|2024-08-08 12:55:00|8598.7|8597.8|8598.1|8596.6|8600.7|8599.6|8596.6|8595.3|433
1723122000000|2024-08-08 13:00:00|8598|8596.5|8591.9|8591|8598.7|8597.3|8591.8|8590.7|525
1723122300000|2024-08-08 13:05:00|8592|8591.1|8594.6|8593.1|8595|8594.1|8591.9|8590.7|432
1723122600000|2024-08-08 13:10:00|8594.5|8593|8591.4|8589.9|8594.6|8593.1|8590.6|8589.4|314
1723122900000|2024-08-08 13:15:00|8591.5|8590|8589.3|8588.4|8592.3|8591.4|8588|8586.8|395
1723123200000|2024-08-08 13:20:00|8589.4|8588.5|8586.2|8584.7|8589.7|8588.8|8585.7|8584.3|325
1723123500000|2024-08-08 13:25:00|8586.3|8584.8|8585.4|8583.9|8586.6|8585.3|8583.4|8582.5|340
1723123800000|2024-08-08 13:30:00|8585.3|8583.8|8584.1|8582.6|8588.4|8586.9|8583.8|8582.3|370
1723124100000|2024-08-08 13:35:00|8584|8582.5|8583.9|8582.4|8585.2|8583.7|8581.6|8580.6|461
1723124400000|2024-08-08 13:40:00|8583.8|8582.3|8584.1|8582.6|8584.4|8582.9|8581.8|8580.6|430
1723124700000|2024-08-08 13:45:00|8584.2|8582.7|8582.8|8581.3|8584.8|8583.3|8580.6|8579.1|456
1723125000000|2024-08-08 13:50:00|8582.7|8581.2|8577.5|8576|8582.7|8581.2|8577.5|8576|409
1723125300000|2024-08-08 13:55:00|8577.7|8576.2|8575|8573.5|8577.8|8576.3|8574.6|8573.2|424
1723125600000|2024-08-08 14:00:00|8575.1|8573.6|8574.4|8572.9|8577.7|8576.4|8571.3|8569.8|479
1723125900000|2024-08-08 14:05:00|8574.3|8572.8|8572.3|8570.8|8574.8|8573.3|8571.4|8570.2|394
1723126200000|2024-08-08 14:10:00|8572.2|8570.7|8571.1|8569.6|8573.6|8572.1|8570.4|8568.9|349
1723126500000|2024-08-08 14:15:00|8571|8569.5|8569.5|8568|8571.5|8570|8568.2|8567.1|380
1723126800000|2024-08-08 14:20:00|8569.6|8568.1|8571|8569.5|8573.4|8571.9|8569|8567.8|324
1723127100000|2024-08-08 14:25:00|8571.2|8569.7|8567.6|8566.7|8572|8570.6|8567.3|8566.4|313
1723127400000|2024-08-08 14:30:00|8567.8|8566.3|8570|8569.1|8571.4|8570.1|8567.4|8566.3|307
1723127700000|2024-08-08 14:35:00|8570.1|8569.2|8569.8|8568.9|8571.3|8570.3|8569.3|8568|248
1723128000000|2024-08-08 14:40:00|8569.7|8568.8|8571.3|8569.8|8571.5|8570.3|8568.6|8567.6|247
1723128300000|2024-08-08 14:45:00|8571.2|8569.7|8573.2|8571.7|8574.4|8573|8569.9|8568.8|319
1723128600000|2024-08-08 14:50:00|8573|8572.1|8575.9|8574.4|8576.1|8575|8572.6|8571.7|309
1723128900000|2024-08-08 14:55:00|8576|8574.5|8578.8|8577.3|8579.8|8578.3|8575.4|8574.3|466
1723129200000|2024-08-08 15:00:00|8578.9|8577.4|8578.3|8577.4|8579.7|8578.2|8576.9|8575.6|356
1723129500000|2024-08-08 15:05:00|8578.2|8577.3|8574.7|8573.2|8578.9|8577.5|8573.8|8572.3|297
1723129800000|2024-08-08 15:10:00|8575|8573.5|8576|8574.5|8576.2|8574.7|8574.4|8572.9|313
1723130100000|2024-08-08 15:15:00|8576.1|8574.6|8576.4|8574.9|8577.2|8575.8|8574.9|8573.6|245
1723130400000|2024-08-08 15:20:00|8576.3|8574.8|8574.2|8573.3|8576.3|8574.8|8573.9|8572.4|249
1723130700000|2024-08-08 15:25:00|8574.1|8573.2|8574|8572.5|8575|8573.9|8572.6|8571.3|226
1723131000000|2024-08-08 15:30:00|8573.9|8572.4|8571.1|8569.6|8573.9|8572.7|8570.8|8569.3|238
1723131300000|2024-08-08 15:35:00|8571.3|8569.8|8569.5|8568|8571.5|8570.1|8568.4|8566.9|231
1723131600000|2024-08-08 15:40:00|8569.4|8567.9|8567.3|8565.8|8569.4|8567.9|8567.2|8565.7|230
1723131900000|2024-08-08 15:45:00|8567.4|8565.9|8569.3|8568.4|8570.1|8569.2|8566.8|8565.3|191
1723132200000|2024-08-08 15:50:00|8569.2|8568.3|8565.4|8564.5|8569.2|8568.3|8565.1|8563.6|256
1723132500000|2024-08-08 15:55:00|8565.3|8564.4|8565.8|8564.9|8566.7|8565.4|8564.9|8564|150
1723132800000|2024-08-08 16:00:00|8565.7|8564.8|8566|8565.1|8566.4|8565.5|8565.1|8564.2|166
1723133100000|2024-08-08 16:05:00|8565.9|8565|8565.6|8564.1|8566.3|8565.1|8563.4|8561.9|154
1723133400000|2024-08-08 16:10:00|8565.5|8564|8565.4|8564.5|8565.8|8564.9|8563.6|8562.4|165
1723133700000|2024-08-08 16:15:00|8565.5|8564.6|8564.4|8563.5|8566.4|8565.3|8564.1|8562.9|239
1723134000000|2024-08-08 16:20:00|8564.3|8563.4|8562.9|8562|8564.3|8563.4|8561.9|8561|124
1723134300000|2024-08-08 16:25:00|8563.1|8562.2|8563.7|8562.8|8565.2|8563.7|8562.5|8561.1|175
1723134600000|2024-08-08 16:30:00|8563.5|8562.6|8564.6|8563.7|8565.4|8564.3|8563.4|8562|132
1723134900000|2024-08-08 16:35:00|8564.9|8563.4|8566.1|8564.6|8566.7|8565.3|8564|8562.9|152
1723135200000|2024-08-08 16:40:00|8566|8564.5|8564.8|8563.9|8566.2|8564.7|8564.3|8562.9|179
1723135500000|2024-08-08 16:45:00|8564.9|8564|8564.8|8563.9|8565.7|8564.4|8564.5|8563.5|149
1723135800000|2024-08-08 16:50:00|8564.7|8563.8|8563.7|8562.2|8564.7|8563.8|8563.4|8561.9|101
1723136100000|2024-08-08 16:55:00|8563.6|8562.1|8561.8|8560.3|8563.6|8562.4|8561.6|8560.1|162
1723136400000|2024-08-08 17:00:00|8561.7|8560.2|8564.7|8563.2|8564.8|8563.3|8561.5|8560.2|228
1723136700000|2024-08-08 17:05:00|8564.8|8563.3|8565.8|8564.3|8566.8|8565.4|8564.7|8563.2|216
1723137000000|2024-08-08 17:10:00|8565.7|8564.2|8567.1|8565.6|8567.4|8566.1|8565.6|8564.1|172
1723137300000|2024-08-08 17:15:00|8567.3|8565.8|8565.9|8564.4|8567.6|8566.2|8565.7|8564.2|140
1723137600000|2024-08-08 17:20:00|8565.8|8564.3|8565.1|8564.2|8566.3|8564.9|8564.1|8562.9|134
1723137900000|2024-08-08 17:25:00|8565.2|8564.3|8564|8563.1|8565.2|8564.3|8563.6|8562.3|83
1723138200000|2024-08-08 17:30:00|8563.9|8563|8563.1|8562.2|8564.2|8563|8562.8|8561.5|114
1723138500000|2024-08-08 17:35:00|8563.2|8562.3|8563.8|8562.9|8564.8|8563.7|8563|8562.1|127
1723138800000|2024-08-08 17:40:00|8563.9|8563|8562.4|8561.5|8564.1|8563|8562.4|8561.5|88
1723139100000|2024-08-08 17:45:00|8562.7|8561.2|8564.4|8563.5|8564.7|8563.6|8562.5|8561|66
1723139400000|2024-08-08 17:50:00|8564.5|8563.6|8563.7|8562.2|8565|8563.9|8563.4|8562.1|99
1723139700000|2024-08-08 17:55:00|8563.8|8562.3|8563.3|8562.4|8563.8|8562.6|8562.4|8561.5|74
1723140000000|2024-08-08 18:00:00|8563.4|8562.5|8563.1|8562.2|8564|8563.1|8562.7|8561.8|83
1723140300000|2024-08-08 18:05:00|8563|8562.1|8562.4|8561.5|8563.8|8562.9|8562.4|8561.2|60
1723140600000|2024-08-08 18:10:00|8562.3|8561.4|8563.5|8562|8563.8|8562.6|8562.3|8561.4|91
1723140900000|2024-08-08 18:15:00|8563.6|8562.1|8562.9|8562|8563.6|8562.5|8562.4|8561.5|75
1723141200000|2024-08-08 18:20:00|8563|8562.1|8563|8561.5|8563.3|8562.1|8562.5|8561.3|57
1723141500000|2024-08-08 18:25:00|8562.7|8561.8|8562.5|8561.6|8563.7|8562.4|8562.5|8561.4|87
1723141800000|2024-08-08 18:30:00|8562.4|8561.5|8563|8561.5|8563.1|8561.6|8561.8|8560.4|111
1723142100000|2024-08-08 18:35:00|8563.1|8561.6|8562.5|8561|8563.2|8561.8|8562.4|8560.9|47
1723142400000|2024-08-08 18:40:00|8562.4|8560.9|8561.8|8560.3|8563.1|8561.6|8561.6|8560.1|102
1723142700000|2024-08-08 18:45:00|8561.7|8560.2|8561.7|8560.2|8562.2|8560.7|8560.7|8559.2|86
1723143000000|2024-08-08 18:50:00|8561.8|8560.3|8561.9|8560.4|8562.5|8561|8561.7|8560.2|62
1723143300000|2024-08-08 18:55:00|8562|8560.5|8564.2|8562.7|8564.5|8563|8562|8560.5|133
1723143600000|2024-08-08 19:00:00|8564.1|8562.6|8564.2|8562.7|8564.2|8562.7|8562.4|8560.9|163
1723143900000|2024-08-08 19:05:00|8564.3|8562.8|8563.2|8561.7|8564.3|8562.8|8562.7|8561.2|91
1723144200000|2024-08-08 19:10:00|8563.1|8561.6|8562.6|8561.1|8563.4|8561.9|8562|8560.5|108
1723144500000|2024-08-08 19:15:00|8562.7|8561.2|8563.3|8561.8|8563.3|8561.8|8562.3|8560.8|80
1723144800000|2024-08-08 19:20:00|8563.4|8561.9|8564|8562.5|8564.1|8562.6|8562.6|8561.2|89
1723145100000|2024-08-08 19:25:00|8563.8|8562.3|8564.7|8563.2|8564.7|8563.2|8563.7|8562.2|94
1723145400000|2024-08-08 19:30:00|8564.8|8563.3|8564.6|8563.7|8565.2|8564.3|8564|8563.1|100
1723145700000|2024-08-08 19:35:00|8564.5|8563.6|8565|8564.1|8565.8|8564.8|8564.5|8563.2|95
1723146000000|2024-08-08 19:40:00|8564.9|8564|8564.9|8564|8565.3|8564.4|8564.3|8563.4|80
1723146300000|2024-08-08 19:45:00|8565|8564.1|8564.8|8563.9|8565.2|8564.2|8564.5|8563|96
1723146600000|2024-08-08 19:50:00|8564.9|8564|8565.1|8563.6|8565.2|8564.1|8564.5|8563|107
1723146900000|2024-08-08 19:55:00|8565.2|8563.7|8565.8|8564.3|8566|8564.5|8565|8563.5|113
1723147200000|2024-08-08 20:00:00|8565.5|8564.6|8565.7|8564.8|8566.4|8565.5|8565.5|8564.6|58
1723147500000|2024-08-08 20:05:00|8565.6|8564.7|8565.7|8564.2|8566.3|8564.8|8565.6|8564.1|64
1723147800000|2024-08-08 20:10:00|8565.8|8564.3|8565|8563.5|8565.9|8564.4|8564.5|8563.2|43
1723148100000|2024-08-08 20:15:00|8564.9|8563.4|8564|8562.5|8565|8563.6|8564|8562.5|21
1723148400000|2024-08-08 20:20:00|8564.1|8562.6|8564.1|8562.6|8564.1|8562.6|8563.6|8562.1|14
1723148700000|2024-08-08 20:25:00|8564.2|8562.7|8564.7|8563.2|8564.8|8563.3|8563.6|8562.1|33
1723149000000|2024-08-08 20:30:00|8564.9|8563.4|8563.8|8562.3|8565.7|8564.4|8563.8|8562.3|41
1723149300000|2024-08-08 20:35:00|8563.7|8562.2|8564.8|8563.3|8564.8|8563.3|8563.6|8562.1|22
1723149600000|2024-08-08 20:40:00|8564.9|8563.4|8563.5|8562|8565.1|8563.6|8563.2|8561.7|32
1723149900000|2024-08-08 20:45:00|8563.6|8562.1|8564.4|8562.9|8565.2|8563.7|8563.5|8562|54
1723150200000|2024-08-08 20:50:00|8564.2|8562.7|8566|8564.5|8566.2|8564.7|8564.1|8562.6|61
1723150500000|2024-08-08 20:55:00|8566.5|8564.1|8570.4|8559.9|8570.4|8564.1|8565.8|8559.9|155
1723150800000|2024-08-08 21:00:00|8570.3|8560|8571.1|8559.2|8571.9|8560|8570.3|8558.8|18
1723151100000|2024-08-08 21:05:00|8570.7|8558.8|8571.6|8559.7|8572.1|8560.2|8569.7|8557.8|66
1723151400000|2024-08-08 21:10:00|8571.5|8559.6|8571.5|8559.6|8571.9|8560|8570.6|8558.7|46
1723151700000|2024-08-08 21:15:00|8571.6|8559.7|8571|8559.1|8572|8560.1|8569.1|8557.2|75
1723152000000|2024-08-08 21:20:00|8570.9|8559|8571.5|8559.6|8571.9|8560|8570.9|8559|48
1723152300000|2024-08-08 21:25:00|8571.6|8559.7|8570.3|8558.4|8571.6|8559.7|8570|8558.1|47
1723152600000|2024-08-08 21:30:00|8570.1|8558.2|8570.1|8558.2|8570.6|8558.7|8569.9|8558|24
1723152900000|2024-08-08 21:35:00|8570.2|8558.3|8569.7|8557.8|8570.2|8558.3|8568.6|8556.7|40
1723153200000|2024-08-08 21:40:00|8569.6|8557.7|8569.4|8557.5|8570.4|8558.5|8568.9|8557|27
1723153500000|2024-08-08 21:45:00|8569.5|8557.6|8570|8558.1|8570|8558.1|8569.5|8557.6|12
1723153800000|2024-08-08 21:50:00|8569.9|8558|8570.8|8558.9|8572|8560.1|8569.9|8558|40
1723154100000|2024-08-08 21:55:00|8570.7|8558.8|8568.9|8558|8571.2|8560|8567.7|8558|21
1723154400000|2024-08-08 22:00:00|8570.2|8558.4|8568.7|8561|8571.5|8561.5|8566.6|8557|156
1723154700000|2024-08-08 22:05:00|8568.2|8561.5|8567.6|8563.8|8569|8563.8|8567.1|8561.2|101
1723155000000|2024-08-08 22:10:00|8568.1|8563.6|8567.9|8562.7|8569.6|8563.8|8566.6|8560.1|197
1723155300000|2024-08-08 22:15:00|8568.3|8562.5|8566|8564.5|8568.7|8564.5|8565.6|8562.3|191
1723155600000|2024-08-08 22:20:00|8565.9|8564.4|8566.6|8564.4|8567|8564.7|8565.8|8563.9|263
1723155900000|2024-08-08 22:25:00|8566.1|8564.2|8566.1|8564.6|8566.8|8564.9|8565.9|8564|142
1723156200000|2024-08-08 22:30:00|8566|8564.5|8566.6|8564.3|8567.4|8565.4|8566|8563.3|128
1723156500000|2024-08-08 22:35:00|8566.2|8564.7|8567.3|8565.8|8568.2|8565.8|8566.2|8564.3|132
1723156800000|2024-08-08 22:40:00|8567.2|8565.7|8567.8|8565.4|8568.6|8566.1|8567.1|8564.8|194
1723157100000|2024-08-08 22:45:00|8567.9|8565.5|8567.3|8565.8|8568.1|8566.1|8567.1|8565.1|128
1723157400000|2024-08-08 22:50:00|8567.4|8565.9|8567.7|8566.2|8567.9|8566.4|8567.1|8565|77
1723157700000|2024-08-08 22:55:00|8567.8|8566.3|8569|8567.5|8569.2|8567.7|8567.8|8566.3|50
1723158000000|2024-08-08 23:00:00|8569.1|8567.6|8568.5|8567|8569.3|8567.8|8568.4|8566.9|50
1723158300000|2024-08-08 23:05:00|8568.4|8566.9|8567.8|8566.3|8568.5|8567.2|8567.8|8566.3|53
1723158600000|2024-08-08 23:10:00|8567.7|8566.2|8564.6|8563.1|8567.9|8566.4|8564.1|8562.6|111
1723158900000|2024-08-08 23:15:00|8564.7|8563.2|8565.5|8564|8565.7|8564.2|8564.6|8563.1|75
1723159200000|2024-08-08 23:20:00|8565.2|8563.7|8565.5|8564|8565.8|8564.3|8565.2|8563.7|62
1723159500000|2024-08-08 23:25:00|8565.6|8564.1|8565.6|8564.1|8565.8|8564.3|8565.2|8563.8|62
1723159800000|2024-08-08 23:30:00|8565.7|8564.2|8565.5|8564|8565.7|8564.2|8565.2|8563.7|46
1723160100000|2024-08-08 23:35:00|8565.4|8563.9|8565.2|8563.7|8565.5|8564|8564.9|8563.4|35
1723160400000|2024-08-08 23:40:00|8565.3|8563.8|8564.6|8563.1|8565.3|8563.8|8564.4|8562.9|37
1723160700000|2024-08-08 23:45:00|8564.5|8563|8564|8562.5|8564.6|8563.1|8563.6|8562.1|70
1723161000000|2024-08-08 23:50:00|8563.9|8562.4|8563.8|8562.3|8564.2|8562.7|8563.5|8562|59
1723161300000|2024-08-08 23:55:00|8563.7|8562.2|8564.4|8562.9|8564.5|8563|8563.1|8561.6|56
1723161600000|2024-08-09 00:00:00|8564.5|8563|8566|8564.5|8566|8564.7|8564.2|8562.7|125
1723161900000|2024-08-09 00:05:00|8565.9|8564.4|8565.1|8563.6|8566|8564.5|8564.9|8563.4|83
1723162200000|2024-08-09 00:10:00|8565.2|8563.7|8566.5|8565|8566.6|8565.1|8565.1|8563.6|87
1723162500000|2024-08-09 00:15:00|8566.4|8564.9|8567.1|8565.6|8567.3|8565.8|8566.4|8564.9|95
1723162800000|2024-08-09 00:20:00|8567|8565.5|8566.3|8564.8|8567.5|8566.1|8565.9|8564.8|100
1723163100000|2024-08-09 00:25:00|8566.2|8564.7|8566.3|8564.8|8566.7|8565.7|8565.9|8564.7|53
1723163400000|2024-08-09 00:30:00|8566.4|8564.9|8565.9|8565|8566.5|8565.5|8565.8|8564.6|71
1723163700000|2024-08-09 00:35:00|8566|8565.1|8566.8|8565.3|8566.9|8565.4|8565.9|8564.5|87
1723164000000|2024-08-09 00:40:00|8566.9|8565.4|8566.2|8565.3|8567.4|8566.3|8566.2|8565.2|96
1723164300000|2024-08-09 00:45:00|8566.3|8565.4|8566.8|8565.3|8567.1|8565.6|8566.1|8564.6|67
1723164600000|2024-08-09 00:50:00|8566.7|8565.2|8566.3|8564.8|8567.1|8565.7|8566.1|8564.6|95
1723164900000|2024-08-09 00:55:00|8566.2|8564.7|8566.3|8564.8|8566.8|8565.6|8566|8564.5|86
1723165200000|2024-08-09 01:00:00|8566.2|8564.7|8565.7|8564.8|8566.3|8565|8565.5|8564.4|53
1723165500000|2024-08-09 01:05:00|8565.6|8564.7|8565.9|8564.4|8566|8564.8|8565.4|8564.2|80
1723165800000|2024-08-09 01:10:00|8565.8|8564.3|8564.2|8563.3|8565.9|8564.5|8563.8|8562.7|91
1723166100000|2024-08-09 01:15:00|8564.3|8563.4|8565|8564.1|8565|8564.1|8563.7|8562.5|78
1723166400000|2024-08-09 01:20:00|8564.9|8564|8564.6|8563.1|8565.4|8564.3|8564.2|8563.1|99
1723166700000|2024-08-09 01:25:00|8564.7|8563.2|8564.9|8563.4|8565.1|8564.1|8564.7|8563.2|40
1723167000000|2024-08-09 01:30:00|8564.8|8563.3|8564.3|8562.8|8565|8563.7|8563.4|8561.9|90
1723167300000|2024-08-09 01:35:00|8564.5|8563|8564.5|8563|8564.8|8563.3|8563.7|8562.4|78
1723167600000|2024-08-09 01:40:00|8564.4|8562.9|8564|8562.5|8564.4|8562.9|8563.7|8562.2|79
1723167900000|2024-08-09 01:45:00|8564.1|8562.6|8563.5|8562.6|8564.4|8562.9|8563.1|8561.7|57
1723168200000|2024-08-09 01:50:00|8563.9|8562.4|8563.9|8562.4|8564.5|8563.2|8563.4|8562.3|68
1723168500000|2024-08-09 01:55:00|8563.8|8562.3|8564.2|8563.3|8564.3|8563.4|8563.2|8561.8|91
1723168800000|2024-08-09 02:00:00|8564.1|8563.2|8565.8|8564.3|8565.9|8564.4|8564.1|8563.1|87
1723169100000|2024-08-09 02:05:00|8565.5|8564.6|8565.3|8563.8|8565.6|8564.6|8564.5|8563.3|83
1723169400000|2024-08-09 02:10:00|8565.4|8563.9|8565.1|8563.6|8565.6|8564.3|8564.8|8563.3|52
1723169700000|2024-08-09 02:15:00|8565|8563.5|8563.4|8562.5|8565.2|8564.1|8563.4|8562.5|63
1723170000000|2024-08-09 02:20:00|8563.3|8562.4|8562.9|8561.4|8564|8563.1|8562.2|8561.3|90
1723170300000|2024-08-09 02:25:00|8562.8|8561.9|8563|8561.5|8563.5|8562.1|8561.3|8560.4|89
1723170600000|2024-08-09 02:30:00|8562.9|8561.4|8563.9|8562.4|8564|8562.5|8562.9|8561.4|86
1723170900000|2024-08-09 02:35:00|8563.8|8562.3|8564.2|8562.7|8564.3|8562.8|8563.4|8562.1|77
1723171200000|2024-08-09 02:40:00|8564.3|8562.8|8563.2|8561.7|8564.3|8562.8|8562.8|8561.5|72
1723171500000|2024-08-09 02:45:00|8563.3|8561.8|8563.8|8562.9|8564.5|8563.4|8562.9|8561.7|98
1723171800000|2024-08-09 02:50:00|8563.9|8563|8564.3|8562.8|8564.5|8563.3|8563.9|8562.6|90
1723172100000|2024-08-09 02:55:00|8564.4|8562.9|8562.8|8561.9|8564.4|8562.9|8562.5|8561.4|64
1723172400000|2024-08-09 03:00:00|8562.9|8562|8562.5|8561|8563|8562|8562.3|8560.9|53
1723172700000|2024-08-09 03:05:00|8562.4|8560.9|8562.8|8561.9|8563.2|8562.1|8562.2|8560.9|37
1723173000000|2024-08-09 03:10:00|8562.7|8561.8|8562.6|8561.1|8563|8562.1|8561.6|8560.3|57
1723173300000|2024-08-09 03:15:00|8562.5|8561|8562.3|8560.8|8562.7|8561.2|8562.2|8560.7|28
1723173600000|2024-08-09 03:20:00|8562.4|8560.9|8561.8|8560.9|8562.6|8561.3|8561.7|8560.8|47
1723173900000|2024-08-09 03:25:00|8562|8561.1|8563.4|8561.9|8563.4|8561.9|8561.6|8560.1|54
1723174200000|2024-08-09 03:30:00|8563.5|8562|8563.1|8561.6|8564.1|8562.6|8563|8561.5|58
1723174500000|2024-08-09 03:35:00|8563|8561.5|8562.3|8561.4|8563.3|8561.8|8562.3|8561.1|50
1723174800000|2024-08-09 03:40:00|8562.4|8561.5|8562.8|8561.3|8563.2|8561.9|8562.4|8561.2|47
1723175100000|2024-08-09 03:45:00|8562.5|8561.6|8562.1|8560.6|8562.8|8561.7|8562.1|8560.6|49
1723175400000|2024-08-09 03:50:00|8562.2|8560.7|8562.6|8561.1|8562.6|8561.4|8561.8|8560.6|41
1723175700000|2024-08-09 03:55:00|8562.7|8561.2|8561.8|8560.9|8562.7|8561.4|8561.6|8560.6|44
1723176000000|2024-08-09 04:00:00|8561.7|8560.8|8561.7|8560.8|8562.3|8561.4|8561.3|8560.1|61
1723176300000|2024-08-09 04:05:00|8561.8|8560.9|8561.3|8559.8|8561.8|8560.9|8560.8|8559.5|40
1723176600000|2024-08-09 04:10:00|8561.2|8559.7|8561.1|8559.6|8561.5|8560|8560.9|8559.4|32
1723176900000|2024-08-09 04:15:00|8561|8559.5|8561.2|8559.7|8561.5|8560|8560.8|8559.3|60
1723177200000|2024-08-09 04:20:00|8561.3|8559.8|8561|8559.5|8561.8|8560.6|8560.8|8559.5|73
1723177500000|2024-08-09 04:25:00|8560.9|8559.4|8561.5|8560|8561.5|8560|8560.4|8558.9|40
1723177800000|2024-08-09 04:30:00|8561.6|8560.1|8562.7|8561.2|8562.7|8561.2|8561.6|8560.1|55
1723178100000|2024-08-09 04:35:00|8562.6|8561.1|8562.3|8560.8|8562.8|8561.3|8562.3|8560.8|54
1723178400000|2024-08-09 04:40:00|8562|8561.1|8562.8|8561.9|8563.8|8562.6|8561.8|8560.8|85
1723178700000|2024-08-09 04:45:00|8562.9|8562|8562.6|8561.1|8563|8562.1|8562.1|8561|53
1723179000000|2024-08-09 04:50:00|8562.5|8561|8564.1|8563.2|8564.6|8563.3|8562.2|8561|63
1723179300000|2024-08-09 04:55:00|8564.2|8563.3|8565.5|8564.6|8566.6|8565.3|8564.1|8562.8|126
1723179600000|2024-08-09 05:00:00|8566|8564.5|8566.5|8565|8567|8565.5|8564.3|8562.8|142
1723179900000|2024-08-09 05:05:00|8566.4|8564.9|8565.5|8564|8566.4|8564.9|8564.3|8563.2|79
1723180200000|2024-08-09 05:10:00|8565.6|8564.1|8564.3|8562.8|8565.6|8564.1|8564|8562.5|103
1723180500000|2024-08-09 05:15:00|8564.4|8562.9|8563.1|8561.6|8564.4|8562.9|8563|8561.5|112
1723180800000|2024-08-09 05:20:00|8563|8561.5|8562.1|8560.6|8563.1|8561.9|8562|8560.5|75
1723181100000|2024-08-09 05:25:00|8562.2|8560.7|8562.3|8560.8|8562.7|8561.4|8561.8|8560.5|60
1723181400000|2024-08-09 05:30:00|8562.4|8560.9|8562.6|8561.1|8563.2|8561.7|8561.7|8560.6|82
1723181700000|2024-08-09 05:35:00|8562.5|8561|8562.8|8561.3|8563.3|8561.8|8562.5|8561|54
1723182000000|2024-08-09 05:40:00|8562.9|8561.4|8563.7|8562.2|8564|8562.5|8562.9|8561.4|59
1723182300000|2024-08-09 05:45:00|8563.8|8562.3|8562.5|8561.6|8563.8|8562.3|8562.5|8561.5|77
1723182600000|2024-08-09 05:50:00|8562.6|8561.7|8561.9|8560.4|8562.6|8561.7|8561.7|8560.3|66
1723182900000|2024-08-09 05:55:00|8562|8560.5|8562.7|8561.2|8562.8|8561.3|8561.8|8560.5|82
1723183200000|2024-08-09 06:00:00|8562.8|8561.3|8560.3|8558.8|8562.8|8561.3|8559.4|8557.9|228
1723183500000|2024-08-09 06:05:00|8560.2|8558.7|8560.7|8559.2|8560.8|8559.3|8559.3|8557.8|210
1723183800000|2024-08-09 06:10:00|8560.8|8559.3|8557.8|8556.9|8561.1|8559.6|8557.7|8556.8|184
1723184100000|2024-08-09 06:15:00|8557.9|8557|8560.8|8559.9|8561.8|8560.3|8557.8|8556.9|134
1723184400000|2024-08-09 06:20:00|8561.1|8559.6|8560.9|8560|8562.3|8560.8|8560|8558.9|118
1723184700000|2024-08-09 06:25:00|8560.8|8559.9|8559.9|8558.4|8561.4|8560.3|8559.8|8558.3|142
1723185000000|2024-08-09 06:30:00|8559.7|8558.2|8559.3|8557.8|8560.5|8559.5|8558.9|8557.4|175
1723185300000|2024-08-09 06:35:00|8559.4|8557.9|8559.8|8558.9|8560.6|8559.4|8559|8557.8|137
1723185600000|2024-08-09 06:40:00|8559.9|8559|8558.5|8557.6|8560.4|8559.5|8558.4|8557.3|105
1723185900000|2024-08-09 06:45:00|8558.6|8557.7|8557.4|8556.5|8559|8557.7|8556.5|8555.6|132
1723186200000|2024-08-09 06:50:00|8557.5|8556.6|8557.5|8556.6|8558.2|8557|8556.5|8555.3|135
1723186500000|2024-08-09 06:55:00|8557.3|8556.4|8557.3|8555.8|8557.8|8556.4|8556.8|8555.5|129
1723186800000|2024-08-09 07:00:00|8557.4|8555.9|8559.4|8557.9|8559.9|8558.5|8557.3|8555.8|255
1723187100000|2024-08-09 07:05:00|8559.1|8557.6|8557.9|8557|8560.1|8558.6|8557.2|8556.3|173
1723187400000|2024-08-09 07:10:00|8558|8557.1|8558.2|8557.3|8559.5|8558.6|8557.9|8556.4|169
1723187700000|2024-08-09 07:15:00|8558.3|8557.4|8558.7|8557.2|8559.4|8558.5|8557.6|8556.1|177
1723188000000|2024-08-09 07:20:00|8558.6|8557.1|8559.5|8558.6|8560|8558.9|8557.6|8556.2|173
1723188300000|2024-08-09 07:25:00|8559.4|8558.5|8558|8557.1|8560.6|8559.4|8557.9|8557|148
1723188600000|2024-08-09 07:30:00|8558.1|8557.2|8556|8554.5|8558.1|8557.2|8555.8|8554.3|175
1723188900000|2024-08-09 07:35:00|8555.9|8554.4|8557.9|8557|8558|8557.1|8555.4|8554.4|194
1723189200000|2024-08-09 07:40:00|8558|8557.1|8556.8|8555.3|8558.9|8557.8|8556.4|8555|174
1723189500000|2024-08-09 07:45:00|8556.7|8555.2|8556|8554.5|8556.9|8555.8|8555.3|8554|181
1723189800000|2024-08-09 07:50:00|8556.1|8554.6|8557.2|8556.3|8557.4|8556.3|8555.3|8554.1|158
1723190100000|2024-08-09 07:55:00|8557.3|8556.4|8557.9|8556.4|8558.7|8557.8|8557.1|8556.2|160
1723190400000|2024-08-09 08:00:00|8557.8|8556.3|8556.7|8555.2|8558.4|8557.3|8556.4|8554.9|180
1723190700000|2024-08-09 08:05:00|8556.8|8555.3|8555.4|8554.5|8557.7|8556.4|8554.7|8553.7|197
1723191000000|2024-08-09 08:10:00|8555.3|8554.4|8556.4|8555.5|8557.2|8555.9|8555.3|8554|209
1723191300000|2024-08-09 08:15:00|8556.3|8555.4|8556.3|8554.8|8556.7|8555.6|8554.9|8553.8|161
1723191600000|2024-08-09 08:20:00|8556.2|8554.7|8555.4|8554.5|8556.6|8555.2|8555.1|8554.1|158
1723191900000|2024-08-09 08:25:00|8555.5|8554.6|8555.4|8553.9|8556.4|8555.5|8554.5|8553.4|141
1723192200000|2024-08-09 08:30:00|8555.2|8553.7|8552.3|8551.4|8555.2|8553.7|8551.8|8550.9|240
1723192500000|2024-08-09 08:35:00|8552.9|8552|8551.6|8550.1|8553|8552|8550.9|8549.6|170
1723192800000|2024-08-09 08:40:00|8551.4|8549.9|8550.9|8550|8551.6|8550.4|8550.2|8549.1|133
1723193100000|2024-08-09 08:45:00|8551|8550.1|8550.8|8549.9|8551.8|8550.6|8550.8|8549.4|103
1723193400000|2024-08-09 08:50:00|8551.1|8550.2|8550.9|8550|8551.8|8550.8|8550.7|8549.7|114
1723193700000|2024-08-09 08:55:00|8551.2|8549.7|8553.4|8551.9|8553.4|8551.9|8550.6|8549.4|140
1723194000000|2024-08-09 09:00:00|8553.3|8551.8|8553.2|8552.3|8553.6|8552.7|8552.9|8551.6|107
1723194300000|2024-08-09 09:05:00|8553.3|8552.4|8556.2|8555.3|8556.3|8555.3|8553.2|8552.3|115
1723194600000|2024-08-09 09:10:00|8556.1|8555.2|8556.2|8555.3|8557.6|8556.7|8555.8|8554.7|108
1723194900000|2024-08-09 09:15:00|8556.1|8555.2|8556.6|8555.7|8557.4|8556.3|8556|8555|114
1723195200000|2024-08-09 09:20:00|8556.8|8555.9|8558|8557.1|8559.2|8558|8556.6|8555.7|116
1723195500000|2024-08-09 09:25:00|8558.1|8557.2|8559.3|8558.4|8560.5|8559.3|8557.7|8556.7|96
1723195800000|2024-08-09 09:30:00|8559.4|8558.5|8559.7|8558.8|8561.1|8560|8557.9|8557|141
1723196100000|2024-08-09 09:35:00|8559.8|8558.9|8561.1|8559.6|8561.5|8560|8558.7|8557.8|160
1723196400000|2024-08-09 09:40:00|8560.8|8559.3|8560.1|8558.6|8561.7|8560.8|8557.4|8556.3|180
1723196700000|2024-08-09 09:45:00|8560|8558.5|8559.1|8558.2|8561.2|8560|8559|8557.8|121
1723197000000|2024-08-09 09:50:00|8559|8558.1|8559.1|8558.2|8559.5|8558.3|8557.5|8556.6|145
1723197300000|2024-08-09 09:55:00|8559.2|8558.3|8558.3|8556.8|8559.6|8558.5|8557.6|8556.3|138
1723197600000|2024-08-09 10:00:00|8558.4|8556.9|8561.8|8560.3|8562|8560.5|8557.7|8556.7|163
1723197900000|2024-08-09 10:05:00|8561.7|8560.2|8563.7|8562.8|8564.2|8563.3|8560.4|8559.1|185
1723198200000|2024-08-09 10:10:00|8563.8|8562.9|8560.9|8559.4|8564.3|8563.2|8560.1|8559.2|160
1723198500000|2024-08-09 10:15:00|8560.6|8559.7|8563.3|8562.4|8563.6|8562.7|8560.6|8559.7|125
1723198800000|2024-08-09 10:20:00|8563.4|8562.5|8564.1|8562.6|8565.3|8564.2|8563.3|8562.2|140
1723199100000|2024-08-09 10:25:00|8564|8562.5|8562.5|8561.6|8564|8562.7|8562|8561.1|104
1723199400000|2024-08-09 10:30:00|8562.7|8561.2|8563|8562.1|8563.2|8562.3|8561.8|8560.3|120
1723199700000|2024-08-09 10:35:00|8563.1|8562.2|8563.7|8562.8|8564.7|8563.5|8563.1|8562.2|128
1723200000000|2024-08-09 10:40:00|8563.6|8562.7|8563.9|8563|8565|8563.9|8563.2|8562|143
1723200300000|2024-08-09 10:45:00|8563.7|8562.8|8565|8564.1|8566.3|8564.8|8563.3|8562.2|134
1723200600000|2024-08-09 10:50:00|8564.9|8564|8565.4|8564.5|8566.5|8565.1|8563.8|8562.5|126
1723200900000|2024-08-09 10:55:00|8565.5|8564.6|8567.2|8565.7|8567.7|8566.2|8565.4|8564.1|146
1723201200000|2024-08-09 11:00:00|8567.5|8566|8566.1|8564.6|8568.3|8567.2|8565|8563.6|213
1723201500000|2024-08-09 11:05:00|8566|8564.5|8566.4|8565.5|8566.6|8565.7|8564.8|8563.8|132
1723201800000|2024-08-09 11:10:00|8566.7|8565.2|8564.6|8563.1|8566.9|8565.4|8564.1|8562.9|169
1723202100000|2024-08-09 11:15:00|8564.5|8563|8565|8564.1|8565.4|8564.2|8564.2|8562.7|147
1723202400000|2024-08-09 11:20:00|8564.8|8563.9|8565.3|8563.8|8565.6|8564.3|8564|8562.5|123
1723202700000|2024-08-09 11:25:00|8565.4|8563.9|8566|8564.5|8566|8564.7|8564|8562.8|128
1723203000000|2024-08-09 11:30:00|8565.8|8564.9|8567.7|8566.8|8568|8567.1|8565.4|8564.5|146
1723203300000|2024-08-09 11:35:00|8567.6|8566.7|8568.5|8567|8569.8|8568.3|8567.6|8566.6|134
1723203600000|2024-08-09 11:40:00|8568.1|8566.6|8569.9|8568.4|8570.3|8568.8|8567.7|8566.5|135
1723203900000|2024-08-09 11:45:00|8570|8568.5|8571.7|8570.2|8572.5|8571|8568.6|8567.1|165
1723204200000|2024-08-09 11:50:00|8571.8|8570.3|8569.4|8567.9|8573.6|8572.1|8568.8|8567.3|217
1723204500000|2024-08-09 11:55:00|8569.3|8567.8|8568|8567.1|8569.3|8567.8|8567.4|8566.1|185
1723204800000|2024-08-09 12:00:00|8568.3|8566.8|8570.8|8569.9|8570.9|8570|8568|8566.7|160
1723205100000|2024-08-09 12:05:00|8570.9|8570|8571.4|8569.9|8572.6|8571.2|8570.8|8569.7|163
1723205400000|2024-08-09 12:10:00|8571.3|8569.8|8568.4|8566.9|8571.7|8570.8|8568.4|8566.9|162
1723205700000|2024-08-09 12:15:00|8568.5|8567|8567.6|8566.7|8568.6|8567.5|8567.1|8566.1|164
1723206000000|2024-08-09 12:20:00|8567.5|8566.6|8566.7|8565.2|8568.3|8567.1|8565.9|8565|151
1723206300000|2024-08-09 12:25:00|8566.4|8565.5|8568.2|8567.3|8569.2|8568.3|8566.1|8564.9|88
1723206600000|2024-08-09 12:30:00|8568.1|8567.2|8570.7|8569.8|8571.2|8570|8567.6|8566.7|250
1723206900000|2024-08-09 12:35:00|8571|8570.1|8571.5|8570.6|8574.7|8573.3|8570.6|8569.4|335
1723207200000|2024-08-09 12:40:00|8571.6|8570.7|8570.1|8569.2|8571.6|8570.7|8569.9|8569|167
1723207500000|2024-08-09 12:45:00|8570.2|8569.3|8567.9|8567|8570.6|8569.7|8567.9|8567|174
1723207800000|2024-08-09 12:50:00|8568|8567.1|8569.5|8568|8569.9|8568.4|8567.6|8566.7|159
1723208100000|2024-08-09 12:55:00|8569.6|8568.1|8567.6|8566.1|8569.6|8568.1|8567|8565.8|202
1723208400000|2024-08-09 13:00:00|8567.4|8565.9|8567.7|8566.2|8569.1|8567.6|8566.8|8565.3|234
1723208700000|2024-08-09 13:05:00|8567.8|8566.3|8568.3|8566.8|8568.8|8567.8|8566.9|8565.6|130
1723209000000|2024-08-09 13:10:00|8568.2|8566.7|8569.7|8568.8|8570.6|8569.7|8568.2|8566.7|139
1723209300000|2024-08-09 13:15:00|8569.8|8568.9|8567.6|8566.7|8570.1|8569|8566.2|8564.7|192
1723209600000|2024-08-09 13:20:00|8567.8|8566.9|8570.9|8570|8570.9|8570|8567.6|8566.3|209
1723209900000|2024-08-09 13:25:00|8571.1|8569.6|8570.6|8569.7|8572.1|8571|8570.3|8569.1|181
1723210200000|2024-08-09 13:30:00|8570.7|8569.8|8573.3|8571.8|8575.3|8573.9|8570.1|8569.2|354
1723210500000|2024-08-09 13:35:00|8573.4|8571.9|8574.9|8574|8575|8574.1|8571.9|8571|264
1723210800000|2024-08-09 13:40:00|8574.8|8573.9|8577|8576.1|8577.3|8576.4|8574.6|8573.5|216
1723211100000|2024-08-09 13:45:00|8576.9|8576|8577.5|8576.6|8577.9|8576.6|8574.9|8573.6|252
1723211400000|2024-08-09 13:50:00|8577.6|8576.7|8575.1|8573.6|8579.8|8578.3|8574.6|8573.3|221
1723211700000|2024-08-09 13:55:00|8574.6|8573.7|8569.8|8568.9|8574.8|8573.9|8569.4|8568.1|313
1723212000000|2024-08-09 14:00:00|8569.9|8569|8572.1|8570.6|8572.2|8570.9|8569.7|8568.6|278
1723212300000|2024-08-09 14:05:00|8572.3|8570.8|8569.6|8568.7|8573.2|8571.8|8569|8568|239
1723212600000|2024-08-09 14:10:00|8569.5|8568.6|8566.7|8565.8|8569.6|8568.7|8566.5|8565.4|232
1723212900000|2024-08-09 14:15:00|8566.4|8565.5|8565.7|8564.8|8566.6|8565.7|8565.3|8564.2|254
1723213200000|2024-08-09 14:20:00|8565.6|8564.7|8564.3|8563.4|8565.8|8564.7|8564|8563.1|219
1723213500000|2024-08-09 14:25:00|8564.2|8563.3|8566|8564.5|8568.6|8567.2|8563.6|8562.5|297
1723213800000|2024-08-09 14:30:00|8565.9|8564.4|8565.2|8564.3|8566.6|8565.3|8564.6|8563.5|274
1723214100000|2024-08-09 14:35:00|8565.3|8564.4|8565.1|8564.2|8567.2|8566.1|8564.7|8563.7|196
1723214400000|2024-08-09 14:40:00|8565|8564.1|8560.2|8558.7|8565|8564.1|8559.6|8558.4|267
1723214700000|2024-08-09 14:45:00|8559.9|8559|8557.8|8556.3|8559.9|8559|8555.1|8553.6|345
1723215000000|2024-08-09 14:50:00|8557.9|8556.4|8558.8|8557.9|8560.6|8559.4|8557.3|8555.8|329
1723215300000|2024-08-09 14:55:00|8558.9|8558|8558.6|8557.7|8559.4|8558.5|8557.3|8556.4|329
1723215600000|2024-08-09 15:00:00|8558.7|8557.8|8558.9|8558|8561.4|8560.5|8558.5|8557.5|321
1723215900000|2024-08-09 15:05:00|8558.5|8557.4|8556.2|8555.3|8558.8|8557.9|8554.6|8553.7|294
1723216200000|2024-08-09 15:10:00|8556.3|8555.4|8555.3|8554.4|8556.3|8555.4|8553.7|8552.8|244
1723216500000|2024-08-09 15:15:00|8555.2|8554.3|8554.1|8553.2|8556.2|8555.3|8554.1|8553.2|170
1723216800000|2024-08-09 15:20:00|8554|8553.1|8554|8553.1|8555.7|8554.8|8553.7|8552.2|141
1723217100000|2024-08-09 15:25:00|8553.8|8552.9|8554.7|8553.8|8554.8|8553.9|8553.3|8552.4|120
1723217400000|2024-08-09 15:30:00|8554.6|8553.7|8555.7|8554.8|8557.2|8556.3|8553.5|8552.6|156
1723217700000|2024-08-09 15:35:00|8555.5|8554.6|8555.6|8554.1|8555.8|8554.8|8553.2|8552.3|143
1723218000000|2024-08-09 15:40:00|8555.5|8554|8555.2|8553.7|8556.3|8555.1|8554|8553.1|127
1723218300000|2024-08-09 15:45:00|8555.3|8553.8|8556|8555.1|8556.8|8555.6|8554.5|8553.5|143
1723218600000|2024-08-09 15:50:00|8555.9|8555|8557.3|8556.4|8557.6|8556.5|8555.5|8554.6|88
1723218900000|2024-08-09 15:55:00|8557.4|8556.5|8558.7|8557.8|8559.7|8558.5|8557|8556.1|177
1723219200000|2024-08-09 16:00:00|8558.8|8557.9|8559.7|8558.8|8560.4|8559.5|8558.2|8557.2|157
1723219500000|2024-08-09 16:05:00|8559.8|8558.9|8559.9|8558.4|8561|8559.8|8559.3|8558.3|85
1723219800000|2024-08-09 16:10:00|8559.8|8558.3|8557.5|8556.6|8559.9|8559|8557.4|8556.5|162
1723220100000|2024-08-09 16:15:00|8557.6|8556.7|8558.2|8556.7|8558.2|8557.2|8556.2|8555.1|185
1723220400000|2024-08-09 16:20:00|8558.3|8556.8|8559.1|8558.2|8559.5|8558.3|8557.6|8556.2|106
1723220700000|2024-08-09 16:25:00|8559.2|8558.3|8559|8558.1|8559.6|8558.4|8558.9|8557.6|76
1723221000000|2024-08-09 16:30:00|8559.1|8558.2|8560.9|8560|8561.1|8560|8559.1|8557.9|102
1723221300000|2024-08-09 16:35:00|8560.8|8559.9|8560.9|8559.4|8561.9|8561|8560.6|8559.3|77
1723221600000|2024-08-09 16:40:00|8561|8559.5|8559|8558.1|8561|8559.7|8558.5|8557|102
1723221900000|2024-08-09 16:45:00|8558.9|8558|8559.3|8558.4|8559.8|8558.6|8558.9|8557.8|83
1723222200000|2024-08-09 16:50:00|8559.4|8558.5|8559.7|8558.2|8560.5|8559.3|8559.2|8558|86
1723222500000|2024-08-09 16:55:00|8559.6|8558.1|8558.9|8558|8559.7|8558.3|8558.3|8556.8|119
1723222800000|2024-08-09 17:00:00|8558.8|8557.9|8558.5|8557|8559|8557.9|8557.7|8556.8|74
1723223100000|2024-08-09 17:05:00|8558.6|8557.1|8558|8557.1|8558.7|8557.7|8557.7|8556.8|97
1723223400000|2024-08-09 17:10:00|8558.1|8557.2|8557.8|8556.3|8558.3|8557.4|8557.5|8556.1|99
1723223700000|2024-08-09 17:15:00|8557.9|8556.4|8557.6|8556.7|8558.3|8557.2|8556.7|8555.2|99
1723224000000|2024-08-09 17:20:00|8557.7|8556.8|8557.7|8556.2|8558.5|8557.1|8557.5|8556.2|84
1723224300000|2024-08-09 17:25:00|8557.6|8556.1|8555.2|8554.3|8557.6|8556.1|8555|8553.9|98
1723224600000|2024-08-09 17:30:00|8555.3|8554.4|8554.8|8553.9|8555.5|8554.6|8554.5|8553.2|93
1723224900000|2024-08-09 17:35:00|8554.7|8553.8|8554.9|8553.4|8555.4|8554.4|8554.4|8553.4|84
1723225200000|2024-08-09 17:40:00|8555|8553.5|8557.7|8556.2|8557.7|8556.5|8554.7|8553.4|88
1723225500000|2024-08-09 17:45:00|8557.8|8556.3|8558.2|8557.3|8558.4|8557.3|8557|8556.1|68
1723225800000|2024-08-09 17:50:00|8558.3|8557.4|8558.9|8558|8558.9|8558|8557.5|8556.6|92
1723226100000|2024-08-09 17:55:00|8559|8558.1|8558.3|8556.8|8559.4|8558.5|8557.6|8556.1|103
1723226400000|2024-08-09 18:00:00|8558.2|8556.7|8559.1|8557.6|8559.1|8557.6|8557.8|8556.6|116
1723226700000|2024-08-09 18:05:00|8559.4|8557.9|8559.1|8557.6|8559.6|8558.4|8558.6|8557.5|79
1723227000000|2024-08-09 18:10:00|8559|8557.5|8558.8|8557.3|8559.7|8558.5|8558.5|8557.3|126
1723227300000|2024-08-09 18:15:00|8558.7|8557.2|8560.1|8558.6|8560.2|8558.7|8558.2|8556.9|116
1723227600000|2024-08-09 18:20:00|8560|8558.5|8558.6|8557.7|8560.2|8558.7|8558.6|8557.1|154
1723227900000|2024-08-09 18:25:00|8558.5|8557.6|8559.1|8557.6|8559.3|8557.8|8558.5|8557.1|102
1723228200000|2024-08-09 18:30:00|8558.9|8557.4|8560.2|8558.7|8560.4|8558.9|8558.8|8557.3|87
1723228500000|2024-08-09 18:35:00|8560.1|8558.6|8559.9|8559|8560.5|8559|8559.8|8558.4|55
1723228800000|2024-08-09 18:40:00|8560.2|8558.7|8560.3|8558.8|8560.6|8559.1|8559.8|8558.6|51
1723229100000|2024-08-09 18:45:00|8560.4|8558.9|8560.1|8558.6|8560.5|8559|8559.2|8557.7|63
1723229400000|2024-08-09 18:50:00|8559.7|8558.2|8560.5|8559|8560.7|8559.4|8559.6|8558.1|48
1723229700000|2024-08-09 18:55:00|8560.4|8558.9|8560.1|8558.6|8560.7|8559.4|8559.2|8558.3|97
1723230000000|2024-08-09 19:00:00|8560|8558.5|8560.7|8559.2|8560.7|8559.5|8559.7|8558.3|74
1723230300000|2024-08-09 19:05:00|8560.6|8559.1|8559.3|8558.4|8561|8559.5|8559.2|8558.1|111
1723230600000|2024-08-09 19:10:00|8559.2|8558.3|8559.1|8558.2|8559.4|8558.5|8558.8|8557.4|39
1723230900000|2024-08-09 19:15:00|8559.2|8558.3|8559.5|8558.6|8560.1|8559.1|8559.1|8558.2|47
1723231200000|2024-08-09 19:20:00|8559.6|8558.7|8559.6|8558.7|8560.1|8559.2|8559.4|8558.5|62
1723231500000|2024-08-09 19:25:00|8559.7|8558.8|8560|8559.1|8560.1|8559.2|8559.7|8558.8|38
1723231800000|2024-08-09 19:30:00|8560.1|8559.2|8559.2|8557.7|8560.3|8559.2|8558.9|8557.4|70
1723232100000|2024-08-09 19:35:00|8559.3|8557.8|8559.2|8558.3|8559.9|8558.4|8558.8|8557.3|76
1723232400000|2024-08-09 19:40:00|8559.1|8558.2|8558.9|8557.4|8559.2|8558.2|8558.3|8557.3|38
1723232700000|2024-08-09 19:45:00|8558.8|8557.3|8558.1|8556.6|8559|8557.5|8557.7|8556.6|39
1723233000000|2024-08-09 19:50:00|8557.9|8557|8558.3|8556.8|8558.9|8557.4|8557.6|8556.4|79
1723233300000|2024-08-09 19:55:00|8558.4|8556.9|8557.8|8556.3|8558.4|8556.9|8557.1|8555.9|108
1723233600000|2024-08-09 20:00:00|8557.9|8556.4|8556.8|8555.3|8558.1|8556.6|8556.6|8555.1|78
1723233900000|2024-08-09 20:05:00|8556.7|8555.2|8556.6|8555.1|8557|8555.5|8556.6|8555.1|98
1723234200000|2024-08-09 20:10:00|8556.5|8555|8556|8554.5|8556.5|8555|8555.8|8554.3|86
1723234500000|2024-08-09 20:15:00|8555.9|8554.4|8556.1|8554.6|8556.2|8554.7|8555.4|8553.9|159
1723234800000|2024-08-09 20:20:00|8556.2|8554.7|8556.9|8555.4|8557.5|8556|8556|8554.5|66
1723235100000|2024-08-09 20:25:00|8556.8|8555.3|8558|8556.5|8558.1|8556.6|8556.8|8555.3|176
1723235400000|2024-08-09 20:30:00|8558.1|8556.6|8558.4|8556.9|8558.8|8557.3|8558.1|8556.6|113
1723235700000|2024-08-09 20:35:00|8558.5|8557|8559|8557.5|8559|8557.5|8558|8556.5|106
1723236000000|2024-08-09 20:40:00|8558.9|8557.4|8557.5|8556|8559|8557.5|8557.4|8555.9|109
1723236300000|2024-08-09 20:45:00|8557.4|8555.9|8557.3|8555.8|8558|8556.5|8557.2|8555.7|87
1723236600000|2024-08-09 20:50:00|8556.9|8555.4|8556.6|8555.1|8557.1|8555.6|8556.4|8554.9|115
1723236900000|2024-08-09 20:55:00|8557.1|8554.7|8557.1|8554.7|8557.6|8555.2|8556.3|8553.9|255
1723406400000|2024-08-11 20:00:00|8556.1|8535.1|8557.3|8536.3|8559|8550.5|8556.1|8535.1|12
1723406700000|2024-08-11 20:05:00|8559.7|8543.6|8559|8538|8559.8|8543.6|8557.3|8536.3|8
1723407000000|2024-08-11 20:10:00|8559.4|8538.4|8563.2|8542.2|8565.2|8556|8559.4|8538.4|14
1723407300000|2024-08-11 20:15:00|8565.3|8544.3|8565.3|8544.3|8565.3|8555|8561.5|8544.3|3
1723407600000|2024-08-11 20:20:00|8565.2|8544.2|8563.5|8542.5|8565.2|8544.2|8563.3|8542.3|3
1723407900000|2024-08-11 20:25:00|8564.5|8546.8|8562.5|8541.5|8564.5|8546.8|8562.5|8541.5|3
1723408200000|2024-08-11 20:30:00|8562.3|8541.3|8561.6|8555.1|8562.3|8555.1|8559.4|8538.4|8
1723408500000|2024-08-11 20:35:00|8560.7|8554.2|8560.7|8554.2|8560.7|8554.2|8557.6|8536.6|3
1723408800000|2024-08-11 20:40:00|8563.7|8548.9|8563.7|8548.9|8563.7|8548.9|8563.7|8548.9|1
1723409400000|2024-08-11 20:50:00|8559.5|8538.5|8558.6|8537.6|8559.5|8538.5|8558.6|8537.6|2
1723409700000|2024-08-11 20:55:00|8559.1|8537.2|8566.1|8548.5|8566.2|8548.5|8558.6|8536.7|15
1723410000000|2024-08-11 21:00:00|8566.7|8538.6|8558|8546.1|8568.6|8546.2|8555.5|8538.6|27
1723410300000|2024-08-11 21:05:00|8557.6|8545.7|8559.5|8547.6|8560.6|8548.7|8553.1|8541.2|28
1723410600000|2024-08-11 21:10:00|8563.3|8551.4|8560.9|8549|8565|8553.1|8556.1|8544.2|33
1723410900000|2024-08-11 21:15:00|8561.1|8549.2|8561.1|8549.2|8561.2|8549.3|8560.3|8548.4|20
1723411200000|2024-08-11 21:20:00|8560.5|8548.6|8561.1|8549.2|8561.3|8549.4|8560.4|8548.5|18
1723411500000|2024-08-11 21:25:00|8560.9|8549|8561.1|8549.2|8561.3|8549.4|8560.1|8548.2|20
1723411800000|2024-08-11 21:30:00|8560.8|8548.9|8561.1|8549.2|8562.1|8550.2|8559.6|8547.7|73
1723412100000|2024-08-11 21:35:00|8560.5|8548.6|8562|8550.1|8563.6|8551.7|8559.6|8547.7|60
1723412400000|2024-08-11 21:40:00|8562.1|8550.2|8563.5|8551.6|8564.5|8552.9|8562|8550.1|41
1723412700000|2024-08-11 21:45:00|8563.4|8551.5|8564|8552.5|8564.3|8552.7|8560.9|8550.5|56
1723413000000|2024-08-11 21:50:00|8563.9|8552.2|8563.6|8552.4|8565.1|8555.5|8561.6|8551|57
1723413300000|2024-08-11 21:55:00|8563.7|8552.1|8562.2|8554.7|8563.8|8555.3|8561.3|8551.9|57
1723413600000|2024-08-11 22:00:00|8562.4|8554.6|8556.7|8552.1|8564.4|8554.6|8556.7|8548.9|252
1723413900000|2024-08-11 22:05:00|8556.3|8552.6|8555.3|8552.3|8556.3|8553|8554.9|8551.7|109
1723414200000|2024-08-11 22:10:00|8555.4|8552.2|8556.8|8554|8557.3|8554.4|8555.3|8552.1|142
1723414500000|2024-08-11 22:15:00|8557.1|8554.1|8557.7|8554.9|8559.9|8556.9|8557.1|8554.1|141
1723414800000|2024-08-11 22:20:00|8557.6|8555|8557.6|8555.4|8558.7|8556.7|8557.3|8554.9|89
1723415100000|2024-08-11 22:25:00|8557.7|8555.9|8558.4|8556.9|8558.7|8557.1|8557.3|8555.4|49
1723415400000|2024-08-11 22:30:00|8558.6|8557.1|8559.5|8558|8559.5|8558|8558.3|8556.8|88
1723415700000|2024-08-11 22:35:00|8559.1|8557.6|8558.9|8557.4|8559.1|8557.6|8558.4|8556.9|111
1723416000000|2024-08-11 22:40:00|8558.7|8557.2|8559|8557.5|8559.1|8557.6|8558.6|8557.1|42
1723416300000|2024-08-11 22:45:00|8559.1|8557.6|8558.7|8557.2|8559.2|8557.7|8558.7|8557.2|27
1723416600000|2024-08-11 22:50:00|8558.8|8557.3|8558.8|8557.3|8559.3|8557.8|8558|8556.5|51
1723416900000|2024-08-11 22:55:00|8558.9|8557.4|8559.2|8557.7|8559.5|8558|8558.8|8557.3|42
1723417200000|2024-08-11 23:00:00|8559|8557.5|8558.7|8557.2|8559.2|8557.7|8558|8556.5|62
1723417500000|2024-08-11 23:05:00|8558.8|8557.3|8559|8557.5|8559|8557.5|8558.3|8556.8|57
1723417800000|2024-08-11 23:10:00|8559.1|8557.6|8558.8|8557.3|8559.1|8557.6|8558.7|8557.2|16
1723418100000|2024-08-11 23:15:00|8558.9|8557.4|8559.7|8558.2|8559.7|8558.2|8558.8|8557.3|28
1723418400000|2024-08-11 23:20:00|8559.8|8558.3|8560|8558.5|8560.2|8558.7|8559.5|8558.1|52
1723418700000|2024-08-11 23:25:00|8559.9|8558.4|8560.6|8559.1|8560.6|8559.1|8559.9|8558.4|28
1723419000000|2024-08-11 23:30:00|8560.7|8559.2|8560.2|8558.7|8560.7|8559.2|8560.1|8558.6|36
1723419300000|2024-08-11 23:35:00|8560.3|8558.8|8560.6|8559.1|8561.2|8559.7|8560.3|8558.8|37
1723419600000|2024-08-11 23:40:00|8560.7|8559.2|8560.7|8559.2|8561|8559.5|8560.3|8558.8|35
1723419900000|2024-08-11 23:45:00|8560.8|8559.3|8560.1|8558.6|8561.3|8559.8|8560.1|8558.6|54
1723420200000|2024-08-11 23:50:00|8560.3|8558.8|8560.4|8558.9|8560.9|8559.4|8560|8558.5|52
1723420500000|2024-08-11 23:55:00|8560.5|8559|8560.9|8559.4|8561.1|8559.6|8560.1|8558.6|72
1723420800000|2024-08-12 00:00:00|8560.8|8559.3|8563.3|8561.8|8563.3|8561.8|8560.8|8559.3|80
1723421100000|2024-08-12 00:05:00|8563.4|8561.9|8562.7|8561.2|8563.4|8561.9|8562.6|8561.1|86
1723421400000|2024-08-12 00:10:00|8562.8|8561.3|8561.9|8560.4|8562.8|8561.3|8561.8|8560.3|54
1723421700000|2024-08-12 00:15:00|8561.8|8560.3|8560.7|8559.2|8562.1|8560.6|8560.5|8559|66
1723422000000|2024-08-12 00:20:00|8560.8|8559.3|8560.8|8559.3|8561.4|8559.9|8560.7|8559.2|55
1723422300000|2024-08-12 00:25:00|8560.9|8559.4|8559.7|8558.2|8560.9|8559.4|8559.4|8557.9|52
1723422600000|2024-08-12 00:30:00|8559.8|8558.3|8559|8558.1|8559.8|8558.3|8558.8|8557.3|72
1723422900000|2024-08-12 00:35:00|8558.9|8558|8558.4|8557.5|8559|8558.1|8558.2|8557.1|50
1723423200000|2024-08-12 00:40:00|8558.3|8557.4|8558.8|8557.3|8558.9|8557.8|8558.3|8557.1|28
1723423500000|2024-08-12 00:45:00|8558.9|8557.4|8558.6|8557.1|8559|8557.6|8558.2|8556.8|52
1723423800000|2024-08-12 00:50:00|8558.5|8557|8559.3|8557.8|8559.5|8558|8558.4|8556.9|58
1723424100000|2024-08-12 00:55:00|8559.2|8557.7|8559.6|8558.1|8559.6|8558.4|8558.9|8557.7|70
1723424400000|2024-08-12 01:00:00|8559.7|8558.2|8560.4|8558.9|8560.5|8559.1|8559.6|8558.1|64
1723424700000|2024-08-12 01:05:00|8560.3|8558.8|8560.2|8558.7|8560.5|8559|8559.8|8558.3|45
1723425000000|2024-08-12 01:10:00|8560.3|8558.8|8560|8558.5|8560.5|8559|8560|8558.5|52
1723425300000|2024-08-12 01:15:00|8560.1|8558.6|8560.4|8558.9|8560.8|8559.3|8560|8558.5|68
1723425600000|2024-08-12 01:20:00|8560.3|8558.8|8559.9|8558.4|8560.4|8558.9|8559.3|8558.1|35
1723425900000|2024-08-12 01:25:00|8559.6|8558.7|8560.2|8558.7|8560.3|8559.1|8559.6|8558.4|51
1723426200000|2024-08-12 01:30:00|8560.1|8558.6|8560.5|8559|8560.6|8559.5|8560|8558.5|36
1723426500000|2024-08-12 01:35:00|8560.6|8559.1|8560.1|8558.6|8560.7|8559.2|8559.8|8558.3|70
1723426800000|2024-08-12 01:40:00|8560.2|8558.7|8560|8558.5|8560.3|8559.1|8559.8|8558.3|45
1723427100000|2024-08-12 01:45:00|8559.9|8558.4|8559.7|8558.8|8560.2|8558.8|8559.6|8558.1|45
1723427400000|2024-08-12 01:50:00|8559.6|8558.7|8559.8|8558.3|8560|8558.8|8559.4|8558|39
1723427700000|2024-08-12 01:55:00|8559.7|8558.2|8559.7|8558.8|8560.2|8558.8|8559.4|8558.1|41
1723428000000|2024-08-12 02:00:00|8560|8558.5|8558.8|8557.3|8560.1|8558.6|8558.6|8557.1|70
1723428300000|2024-08-12 02:05:00|8558.9|8557.4|8559.1|8557.6|8559.1|8557.7|8558.5|8557|52
1723428600000|2024-08-12 02:10:00|8558.8|8557.3|8559|8557.5|8559.6|8558.1|8558.7|8557.2|37
1723428900000|2024-08-12 02:15:00|8559.1|8557.6|8558.7|8557.8|8559.2|8557.8|8558.4|8557.1|46
1723429200000|2024-08-12 02:20:00|8558.6|8557.7|8559|8557.5|8559.1|8557.9|8558.6|8557.2|24
1723429500000|2024-08-12 02:25:00|8558.9|8557.4|8558.7|8557.2|8559|8557.5|8558.6|8557.1|43
1723429800000|2024-08-12 02:30:00|8558.5|8557|8557.6|8556.1|8558.5|8557|8557.1|8555.6|39
1723430100000|2024-08-12 02:35:00|8557.5|8556|8557.2|8556.3|8557.6|8556.4|8557|8555.5|41
1723430400000|2024-08-12 02:40:00|8557.1|8556.2|8557.3|8555.8|8557.6|8556.7|8556.8|8555.6|35
1723430700000|2024-08-12 02:45:00|8557.4|8555.9|8557.6|8556.1|8557.6|8556.1|8557.2|8555.7|32
1723431000000|2024-08-12 02:50:00|8557.5|8556|8556|8554.5|8557.6|8556.1|8556|8554.5|44
1723431300000|2024-08-12 02:55:00|8556.1|8554.6|8555.8|8554.3|8556.8|8555.3|8555.8|8554.3|44
1723431600000|2024-08-12 03:00:00|8555.9|8554.4|8556.2|8554.7|8556.6|8555.1|8555.8|8554.3|30
1723431900000|2024-08-12 03:05:00|8556.4|8554.9|8556.1|8554.6|8556.6|8555.1|8556|8554.5|44
1723432200000|2024-08-12 03:10:00|8556.2|8554.7|8555.6|8554.1|8556.5|8555|8555.6|8554.1|41
1723432500000|2024-08-12 03:15:00|8555.7|8554.2|8555.4|8553.9|8555.9|8554.4|8555.4|8553.9|49
1723432800000|2024-08-12 03:20:00|8555.5|8554|8555|8553.5|8555.5|8554.1|8554.9|8553.4|43
1723433100000|2024-08-12 03:25:00|8555.1|8553.6|8554.6|8553.1|8555.4|8553.9|8554.3|8552.8|64
1723433400000|2024-08-12 03:30:00|8554.5|8553|8555.1|8553.6|8555.3|8554.1|8554.5|8553|47
1723433700000|2024-08-12 03:35:00|8555.2|8553.7|8555.3|8553.8|8555.4|8554.1|8554.4|8553.1|57
1723434000000|2024-08-12 03:40:00|8555.4|8553.9|8555.3|8554.4|8555.7|8554.4|8555.1|8553.8|22
1723434300000|2024-08-12 03:45:00|8555.7|8554.2|8555.2|8553.7|8555.8|8554.3|8555.1|8553.6|24
1723434600000|2024-08-12 03:50:00|8555.3|8553.8|8555.3|8553.8|8555.3|8554.1|8554.6|8553.5|43
1723434900000|2024-08-12 03:55:00|8555.2|8553.7|8554.9|8554|8555.6|8554.4|8554.7|8553.6|52
1723435200000|2024-08-12 04:00:00|8554.7|8553.8|8554.9|8554|8555.4|8554.5|8554.6|8553.7|39
1723435500000|2024-08-12 04:05:00|8555|8554.1|8555.3|8553.8|8555.3|8554.1|8554.6|8553.5|16
1723435800000|2024-08-12 04:10:00|8555.4|8553.9|8555.3|8553.8|8555.6|8554.1|8554.9|8553.6|35
1723436100000|2024-08-12 04:15:00|8555.2|8553.7|8554.9|8554|8555.5|8554.1|8554.8|8553.7|21
1723436400000|2024-08-12 04:20:00|8555|8554.1|8555.4|8553.9|8555.6|8554.1|8554.9|8553.6|21
1723436700000|2024-08-12 04:25:00|8555.5|8554|8554.5|8553.6|8555.6|8554.3|8554.5|8553.3|24
1723437000000|2024-08-12 04:30:00|8554.4|8553.5|8555.6|8554.1|8555.6|8554.1|8554.4|8553.1|33
1723437300000|2024-08-12 04:35:00|8555.7|8554.2|8556.1|8554.6|8556.1|8554.6|8555.2|8553.7|37
1723437600000|2024-08-12 04:40:00|8556|8554.5|8556.3|8554.8|8556.3|8554.8|8555.4|8553.9|66
1723437900000|2024-08-12 04:45:00|8556.4|8554.9|8556.9|8556|8557.8|8556.3|8556.4|8554.9|56
1723438200000|2024-08-12 04:50:00|8556.8|8555.9|8556.2|8554.7|8556.9|8555.9|8556.2|8554.7|29
1723438500000|2024-08-12 04:55:00|8556.1|8554.6|8555.8|8554.3|8556.5|8555|8555.8|8554.3|40
1723438800000|2024-08-12 05:00:00|8555.9|8554.4|8555.5|8554|8556|8554.5|8555.3|8553.8|51
1723439100000|2024-08-12 05:05:00|8555.6|8554.1|8555.2|8553.7|8555.9|8554.4|8555|8553.6|49
1723439400000|2024-08-12 05:10:00|8555.3|8553.8|8555.2|8553.7|8555.3|8553.8|8555|8553.5|40
1723439700000|2024-08-12 05:15:00|8555.1|8553.6|8555.6|8554.1|8555.6|8554.1|8555.1|8553.6|23
1723440000000|2024-08-12 05:20:00|8555.7|8554.2|8554.9|8554|8555.8|8554.7|8554.7|8553.5|42
1723440300000|2024-08-12 05:25:00|8555|8554.1|8554.9|8553.4|8555.1|8554.1|8554.7|8553.2|26
1723440600000|2024-08-12 05:30:00|8554.8|8553.3|8555|8553.5|8555.4|8553.9|8554.3|8552.8|40
1723440900000|2024-08-12 05:35:00|8555.1|8553.6|8554.1|8552.6|8555.1|8553.6|8553.9|8552.4|40
1723441200000|2024-08-12 05:40:00|8554|8552.5|8553.7|8552.2|8554.3|8552.8|8553.4|8551.9|26
1723441500000|2024-08-12 05:45:00|8553.6|8552.1|8553|8551.5|8554|8552.5|8552.9|8551.4|45
1723441800000|2024-08-12 05:50:00|8553.1|8551.6|8552.9|8551.4|8553.1|8551.6|8552.4|8550.9|48
1723442100000|2024-08-12 05:55:00|8553|8551.5|8553|8551.5|8553.2|8551.7|8552.6|8551.1|57
1723442400000|2024-08-12 06:00:00|8552.9|8551.4|8552.6|8551.1|8553.2|8551.7|8551.9|8550.4|134
1723442700000|2024-08-12 06:05:00|8552.5|8551|8551.2|8550.3|8552.7|8551.2|8550.6|8549.7|87
1723443000000|2024-08-12 06:10:00|8551|8550.1|8551|8549.5|8551.3|8550.1|8549.3|8548.1|89
1723443300000|2024-08-12 06:15:00|8551.1|8549.6|8550.9|8549.4|8552.5|8551|8550.6|8549.1|94
1723443600000|2024-08-12 06:20:00|8550.8|8549.3|8549.9|8548.4|8551.5|8550|8549.8|8548.3|85
1723443900000|2024-08-12 06:25:00|8549.8|8548.3|8547.4|8546.5|8549.8|8548.6|8546.9|8546|130
1723444200000|2024-08-12 06:30:00|8547.3|8546.4|8544.8|8543.3|8547.3|8546.4|8544.6|8543.3|164
1723444500000|2024-08-12 06:35:00|8544.7|8543.9|8545.9|8545|8546.7|8545.2|8544.5|8543.3|145
1723444800000|2024-08-12 06:40:00|8546.2|8544.7|8548|8546.5|8548.1|8546.6|8546.1|8544.6|108
1723445100000|2024-08-12 06:45:00|8548.2|8546.7|8551.5|8550|8551.5|8550|8547.8|8546.4|107
1723445400000|2024-08-12 06:50:00|8551.1|8549.6|8553.6|8552.1|8553.7|8552.4|8550.7|8549.3|166
1723445700000|2024-08-12 06:55:00|8553|8552|8555.7|8554.2|8555.9|8554.7|8552.7|8551.3|170
1723446000000|2024-08-12 07:00:00|8555.8|8554.3|8558.1|8557.2|8558.4|8557.4|8555.1|8553.6|306
1723446300000|2024-08-12 07:05:00|8558|8557.1|8558.9|8558|8560.3|8559.2|8557.2|8556.1|255
1723446600000|2024-08-12 07:10:00|8558.8|8557.9|8558.8|8557.3|8559.2|8558.3|8556.4|8555.3|178
1723446900000|2024-08-12 07:15:00|8558.9|8557.4|8561.6|8560.1|8562|8561.1|8558.9|8557.4|174
1723447200000|2024-08-12 07:20:00|8561.7|8560.2|8562|8560.5|8562.4|8560.9|8560.1|8558.6|138
1723447500000|2024-08-12 07:25:00|8561.6|8560.7|8559.8|8558.3|8561.7|8560.8|8559.1|8557.6|200
1723447800000|2024-08-12 07:30:00|8560|8558.5|8558.7|8557.2|8560.7|8559.5|8558.2|8556.7|165
1723448100000|2024-08-12 07:35:00|8558.6|8557.1|8556.2|8554.7|8559.1|8557.6|8556.2|8554.7|197
1723448400000|2024-08-12 07:40:00|8556|8554.5|8556.2|8554.7|8556.6|8555.5|8554.6|8553.1|119
1723448700000|2024-08-12 07:45:00|8556|8554.5|8554.2|8553.3|8556.2|8555|8553.8|8552.4|121
1723449000000|2024-08-12 07:50:00|8554.3|8553.4|8554.7|8553.8|8554.7|8553.8|8553.2|8551.7|152
1723449300000|2024-08-12 07:55:00|8554.6|8553.7|8554.3|8552.8|8555|8554.1|8553.5|8552|192
1723449600000|2024-08-12 08:00:00|8554.5|8553|8553.6|8552.1|8555.7|8554.4|8552.8|8551.6|237
1723449900000|2024-08-12 08:05:00|8553.8|8552.3|8554.5|8553.6|8554.8|8553.9|8552.1|8550.6|146
1723450200000|2024-08-12 08:10:00|8554.6|8553.7|8554.6|8553.7|8555.2|8554.1|8553.9|8553|143
1723450500000|2024-08-12 08:15:00|8554.7|8553.8|8554.1|8553.2|8555.8|8554.9|8552.5|8551.6|142
1723450800000|2024-08-12 08:20:00|8554.2|8553.3|8554.1|8553.2|8554.9|8554|8553.4|8552.5|144
1723451100000|2024-08-12 08:25:00|8554.2|8553.3|8555.9|8554.4|8555.9|8554.4|8553|8551.9|135
1723451400000|2024-08-12 08:30:00|8555.8|8554.3|8555.8|8554.3|8556.7|8555.2|8555.5|8554.2|105
1723451700000|2024-08-12 08:35:00|8555.9|8554.4|8556.1|8554.6|8556.9|8555.5|8555.6|8554.2|139
1723452000000|2024-08-12 08:40:00|8556.2|8554.7|8554.9|8554|8556.9|8555.7|8554|8552.9|138
1723452300000|2024-08-12 08:45:00|8555|8554.1|8554.2|8553.3|8555.7|8554.5|8553.8|8552.8|111
1723452600000|2024-08-12 08:50:00|8554.1|8553.2|8555.1|8553.6|8555.7|8554.2|8554|8553.1|106
1723452900000|2024-08-12 08:55:00|8555|8553.5|8556.4|8555.5|8556.8|8555.5|8555|8553.5|132
1723453200000|2024-08-12 09:00:00|8556.5|8555.6|8556.7|8555.2|8557.8|8556.3|8555.6|8554.4|129
1723453500000|2024-08-12 09:05:00|8556.8|8555.3|8558.7|8557.8|8559.4|8558.1|8556.3|8554.9|130
1723453800000|2024-08-12 09:10:00|8558.8|8557.9|8563.7|8562.2|8563.8|8562.3|8558.7|8557.8|203
1723454100000|2024-08-12 09:15:00|8563.8|8562.3|8562.9|8562|8565.3|8564|8562.9|8562|143
1723454400000|2024-08-12 09:20:00|8563|8562.1|8561.8|8560.9|8563.9|8563|8561.7|8560.8|84
1723454700000|2024-08-12 09:25:00|8561.5|8560.6|8562.7|8561.8|8563.2|8562.3|8561.5|8560.5|117
1723455000000|2024-08-12 09:30:00|8562.8|8561.9|8564.8|8563.9|8564.9|8564|8562.4|8561.4|104
1723455300000|2024-08-12 09:35:00|8564.9|8564|8566.4|8564.9|8567.2|8565.9|8564.9|8563.9|118
1723455600000|2024-08-12 09:40:00|8566.2|8564.7|8564.3|8562.8|8566.4|8565.5|8564.3|8562.8|121
1723455900000|2024-08-12 09:45:00|8564.2|8562.7|8563|8562.1|8564.8|8563.5|8563|8562|108
1723456200000|2024-08-12 09:50:00|8563.1|8562.2|8564|8563.1|8565.4|8564.5|8563.1|8562.2|99
1723456500000|2024-08-12 09:55:00|8564.1|8563.2|8564.2|8562.7|8564.2|8563.2|8562.7|8561.4|137
1723456800000|2024-08-12 10:00:00|8564.3|8562.8|8568.2|8566.7|8568.7|8567.4|8563.4|8562|181
1723457100000|2024-08-12 10:05:00|8568.1|8566.6|8566|8565.1|8568.2|8567.1|8566|8564.8|138
1723457400000|2024-08-12 10:10:00|8565.9|8565|8568.5|8567|8569.6|8568.1|8565.6|8564.5|132
1723457700000|2024-08-12 10:15:00|8568.6|8567.1|8565.6|8564.7|8568.7|8567.2|8565.6|8564.4|122
1723458000000|2024-08-12 10:20:00|8565.5|8564|8564.1|8562.6|8565.7|8564.5|8562.9|8561.8|116
1723458300000|2024-08-12 10:25:00|8564.2|8562.7|8566.1|8564.6|8566.2|8564.7|8562.6|8561.7|150
1723458600000|2024-08-12 10:30:00|8566.2|8564.7|8564.6|8563.7|8566.2|8564.8|8564|8562.8|115
1723458900000|2024-08-12 10:35:00|8564.5|8563.6|8563.3|8562.4|8565|8564.1|8562.6|8561.7|107
1723459200000|2024-08-12 10:40:00|8563.4|8562.5|8562.7|8561.8|8564.1|8563.2|8562|8560.5|110
1723459500000|2024-08-12 10:45:00|8562.6|8561.7|8562.9|8562|8563|8562.1|8561.5|8560.6|112
1723459800000|2024-08-12 10:50:00|8562.8|8561.9|8562.6|8561.1|8563.6|8562.4|8562.2|8560.7|80
1723460100000|2024-08-12 10:55:00|8562.5|8561|8563.7|8562.2|8563.8|8562.4|8562.2|8560.7|95
1723460400000|2024-08-12 11:00:00|8563.8|8562.3|8564.5|8563.6|8565.1|8564|8563.1|8561.6|129
1723460700000|2024-08-12 11:05:00|8564.4|8563.5|8562|8560.5|8564.7|8563.8|8562|8560.5|123
1723461000000|2024-08-12 11:10:00|8561.9|8560.4|8561.7|8560.8|8562.7|8561.4|8560.5|8559.2|130
1723461300000|2024-08-12 11:15:00|8561.8|8560.9|8562.7|8561.2|8563.1|8561.9|8561.8|8560.5|98
1723461600000|2024-08-12 11:20:00|8562.5|8561|8559.8|8558.9|8562.6|8561.2|8559.5|8558.4|125
1723461900000|2024-08-12 11:25:00|8559.9|8559|8558|8557.1|8560.2|8559|8557.6|8556.7|106
1723462200000|2024-08-12 11:30:00|8558.2|8557.3|8560.2|8559.3|8560.3|8559.4|8558.1|8557.2|126
1723462500000|2024-08-12 11:35:00|8560.1|8559.2|8559.8|8558.3|8560.4|8559.3|8558.9|8557.8|76
1723462800000|2024-08-12 11:40:00|8559.6|8558.1|8558.6|8557.7|8559.7|8558.6|8558.4|8557.2|82
1723463100000|2024-08-12 11:45:00|8558.7|8557.8|8558.6|8557.7|8558.7|8557.8|8557.4|8556.3|70
1723463400000|2024-08-12 11:50:00|8558.5|8557.6|8557.8|8556.9|8559.6|8558.4|8557.8|8556.9|81
1723463700000|2024-08-12 11:55:00|8557.7|8556.8|8556.4|8555.5|8560.1|8558.6|8556.1|8555.2|153
1723464000000|2024-08-12 12:00:00|8556.3|8555.4|8556.5|8555|8557.9|8557|8555.6|8554.5|199
1723464300000|2024-08-12 12:05:00|8556.6|8555.1|8556.1|8554.6|8556.9|8556|8555|8554.1|158
1723464600000|2024-08-12 12:10:00|8556.2|8554.7|8558.2|8556.7|8558.3|8556.8|8555.1|8554.1|170
1723464900000|2024-08-12 12:15:00|8558.3|8556.8|8557|8555.5|8558.9|8557.6|8556.1|8554.7|138
1723465200000|2024-08-12 12:20:00|8557.1|8555.6|8555|8554.1|8557.2|8555.7|8554.8|8553.6|152
1723465500000|2024-08-12 12:25:00|8554.9|8554|8553.3|8552.4|8555.3|8554.3|8553.3|8552.4|122
1723465800000|2024-08-12 12:30:00|8553.4|8552.5|8553.1|8552.2|8555.5|8554.2|8552.9|8551.6|157
1723466100000|2024-08-12 12:35:00|8553.2|8552.3|8555.2|8554.3|8555.2|8554.3|8553.1|8551.8|100
1723466400000|2024-08-12 12:40:00|8555.1|8554.2|8556.2|8554.7|8556.9|8556|8554.6|8553.6|126
1723466700000|2024-08-12 12:45:00|8556.1|8554.6|8558|8556.5|8558.5|8557.3|8556|8554.6|130
1723467000000|2024-08-12 12:50:00|8557.8|8556.3|8556.1|8555.2|8558.2|8556.7|8555.8|8554.9|111
1723467300000|2024-08-12 12:55:00|8556.2|8555.3|8555.8|8554.9|8556.6|8555.7|8555|8553.9|116
1723467600000|2024-08-12 13:00:00|8555.9|8554.4|8553.8|8552.9|8556.4|8555.2|8553.8|8552.9|166
1723467900000|2024-08-12 13:05:00|8553.9|8553|8552.4|8551.5|8554.6|8553.7|8552.4|8551.3|154
1723468200000|2024-08-12 13:10:00|8552.5|8551.6|8553.9|8553|8554.8|8553.7|8551.5|8550.6|190
1723468500000|2024-08-12 13:15:00|8554.1|8552.6|8554.5|8553|8556.3|8554.8|8552|8550.5|217
1723468800000|2024-08-12 13:20:00|8554.3|8553.4|8557.7|8556.8|8558.3|8557.2|8554.3|8553|160
1723469100000|2024-08-12 13:25:00|8557.8|8556.9|8557.3|8555.8|8559.7|8558.6|8556.4|8555.4|188
1723469400000|2024-08-12 13:30:00|8557.2|8555.7|8556.3|8554.8|8557.2|8556.1|8554.1|8553.2|250
1723469700000|2024-08-12 13:35:00|8556.2|8554.7|8556.3|8554.8|8556.8|8555.5|8555|8553.7|206
1723470000000|2024-08-12 13:40:00|8556.4|8554.9|8560.9|8559.4|8561|8559.5|8555.8|8554.8|233
1723470300000|2024-08-12 13:45:00|8561|8559.5|8560.7|8559.8|8562.9|8561.5|8559.8|8558.3|373
1723470600000|2024-08-12 13:50:00|8561|8560.1|8556.7|8555.8|8561.5|8560.1|8555.8|8554.5|354
1723470900000|2024-08-12 13:55:00|8556.8|8555.9|8558.7|8557.8|8559|8558.1|8556.1|8554.9|295
1723471200000|2024-08-12 14:00:00|8558.6|8557.7|8559.9|8558.4|8561.5|8560.6|8558.3|8557.1|356
1723471500000|2024-08-12 14:05:00|8559.8|8558.3|8554.4|8553.5|8559.9|8558.8|8554.4|8553.1|331
1723471800000|2024-08-12 14:10:00|8554.7|8553.8|8555.1|8553.6|8556.5|8555.3|8554.6|8553.2|201
1723472100000|2024-08-12 14:15:00|8555.2|8553.7|8555.1|8554.2|8556.2|8554.7|8553.3|8551.8|238
1723472400000|2024-08-12 14:20:00|8555.3|8553.8|8554.8|8553.9|8556.3|8555|8554.1|8552.8|219
1723472700000|2024-08-12 14:25:00|8554.7|8553.8|8554.8|8553.3|8555.5|8554.6|8553.6|8552.3|226
1723473000000|2024-08-12 14:30:00|8554.7|8553.2|8554.5|8553.6|8555|8553.8|8552.9|8551.5|200
1723473300000|2024-08-12 14:35:00|8554.4|8553.5|8553.3|8552.4|8554.4|8553.5|8551.4|8550.4|205
1723473600000|2024-08-12 14:40:00|8553.5|8552|8547.6|8546.1|8553.7|8552.2|8546.7|8545.3|315
1723473900000|2024-08-12 14:45:00|8547.3|8545.8|8547.4|8546.5|8551.3|8549.8|8544.8|8543.3|393
1723474200000|2024-08-12 14:50:00|8547.5|8546.6|8549.9|8548.4|8549.9|8548.6|8546.9|8545.4|332
1723474500000|2024-08-12 14:55:00|8550|8548.5|8551.4|8549.9|8551.5|8550.2|8548.1|8547.2|305
1723474800000|2024-08-12 15:00:00|8551.5|8550|8549.8|8548.9|8552.4|8551.5|8549.7|8548.4|253
1723475100000|2024-08-12 15:05:00|8550|8548.5|8550.1|8548.6|8551.5|8550|8549.6|8548.1|224
1723475400000|2024-08-12 15:10:00|8550|8548.5|8551.3|8549.8|8552.9|8551.4|8550|8548.5|265
1723475700000|2024-08-12 15:15:00|8551.2|8549.7|8553.1|8551.6|8553.9|8552.8|8550.9|8549.4|221
1723476000000|2024-08-12 15:20:00|8553|8551.5|8557.6|8556.7|8557.7|8556.8|8552.5|8551.3|265
1723476300000|2024-08-12 15:25:00|8557.7|8556.8|8557.2|8555.7|8558.9|8557.5|8556.6|8555.1|319
1723476600000|2024-08-12 15:30:00|8557.3|8555.8|8557.9|8557|8559.3|8558|8557.1|8555.7|258
1723476900000|2024-08-12 15:35:00|8558|8557.1|8559.1|8557.6|8559.2|8557.7|8556.3|8555.4|185
1723477200000|2024-08-12 15:40:00|8559.2|8557.7|8557.5|8556.6|8559.6|8558.4|8557.1|8555.9|188
1723477500000|2024-08-12 15:45:00|8557.4|8556.5|8558.7|8557.2|8559.8|8558.4|8556.8|8555.6|168
1723477800000|2024-08-12 15:50:00|8558.6|8557.1|8557.1|8555.6|8558.7|8557.6|8556.6|8555.3|178
1723478100000|2024-08-12 15:55:00|8557.2|8555.7|8556.4|8555.5|8557.2|8555.8|8555.1|8553.9|121
1723478400000|2024-08-12 16:00:00|8556.3|8555.4|8558.1|8556.6|8558.6|8557.1|8555.9|8555|163
1723478700000|2024-08-12 16:05:00|8558|8556.5|8558|8557.1|8559.1|8557.7|8557.6|8556.4|143
1723479000000|2024-08-12 16:10:00|8557.7|8556.8|8558|8557.1|8558.4|8557.3|8557.1|8556.1|108
1723479300000|2024-08-12 16:15:00|8557.9|8557|8559.3|8557.8|8560.5|8559.5|8557.9|8556.7|143
1723479600000|2024-08-12 16:20:00|8559.2|8557.7|8557.9|8557|8559.8|8558.4|8557.7|8556.6|110
1723479900000|2024-08-12 16:25:00|8557.8|8556.9|8559|8557.5|8559|8557.8|8557.5|8556.4|80
1723480200000|2024-08-12 16:30:00|8558.9|8557.4|8560.4|8558.9|8560.5|8559.2|8558.3|8557.2|116
1723480500000|2024-08-12 16:35:00|8560.6|8559.1|8562|8560.5|8563|8561.8|8560.6|8559.1|149
1723480800000|2024-08-12 16:40:00|8561.9|8560.4|8560.9|8559.4|8563.3|8562.3|8560.2|8558.7|159
1723481100000|2024-08-12 16:45:00|8561|8559.5|8560.5|8559.6|8561.1|8559.7|8559.8|8558.5|67
1723481400000|2024-08-12 16:50:00|8560.6|8559.7|8559.6|8558.7|8560.8|8559.9|8559|8558.1|88
1723481700000|2024-08-12 16:55:00|8559.7|8558.8|8562|8561.1|8562.5|8561.6|8559.7|8558.8|132
1723482000000|2024-08-12 17:00:00|8562.2|8561.3|8561.1|8560.2|8563.5|8562.6|8560|8558.8|181
1723482300000|2024-08-12 17:05:00|8561.2|8560.3|8561|8559.5|8561.7|8560.8|8560.5|8559|116
1723482600000|2024-08-12 17:10:00|8561.1|8560.1|8561.5|8560|8562.4|8560.9|8561|8559.6|123
1723482900000|2024-08-12 17:15:00|8561.3|8559.8|8561.7|8560.2|8561.9|8560.6|8559.6|8558.1|145
1723483200000|2024-08-12 17:20:00|8561.6|8560.1|8560.7|8559.2|8562.2|8560.7|8560.1|8559|120
1723483500000|2024-08-12 17:25:00|8560.8|8559.3|8561.3|8559.8|8562.9|8562|8560.5|8559.3|121
1723483800000|2024-08-12 17:30:00|8561.4|8559.9|8561.7|8560.2|8562|8560.6|8560.3|8558.8|117
1723484100000|2024-08-12 17:35:00|8561.6|8560.1|8561.7|8560.2|8562.3|8561|8561.1|8559.8|96
1723484400000|2024-08-12 17:40:00|8561.6|8560.1|8562.8|8561.9|8563.2|8562.3|8561.3|8559.8|90
1723484700000|2024-08-12 17:45:00|8562.7|8561.8|8563.6|8562.1|8563.6|8562.4|8562.5|8561.3|121
1723485000000|2024-08-12 17:50:00|8563.8|8562.3|8564.4|8563.5|8565.3|8564.3|8563.8|8562.3|79
1723485300000|2024-08-12 17:55:00|8564.5|8563.6|8564.8|8563.3|8565.6|8564.1|8564.4|8563.1|62
1723485600000|2024-08-12 18:00:00|8564.7|8563.2|8563.8|8562.9|8564.7|8563.2|8563.3|8562.2|100
1723485900000|2024-08-12 18:05:00|8563.9|8563|8565.7|8564.2|8565.7|8564.2|8563.8|8562.6|62
1723486200000|2024-08-12 18:10:00|8565.6|8564.1|8564.9|8564|8565.7|8564.4|8564.5|8563.5|71
1723486500000|2024-08-12 18:15:00|8565|8564.1|8564.6|8563.1|8565.1|8564.1|8564.3|8562.8|50
1723486800000|2024-08-12 18:20:00|8564.5|8563|8564.5|8563|8564.6|8563.1|8563.4|8562.2|68
1723487100000|2024-08-12 18:25:00|8564.4|8562.9|8563.8|8562.3|8564.5|8563|8563.4|8561.9|77
1723487400000|2024-08-12 18:30:00|8563.9|8562.4|8563.7|8562.8|8564.6|8563.1|8563.1|8561.6|86
1723487700000|2024-08-12 18:35:00|8563.6|8562.7|8562.6|8561.7|8563.9|8562.9|8562.6|8561.2|77
1723488000000|2024-08-12 18:40:00|8562.7|8561.8|8561.7|8560.8|8562.8|8561.9|8561.5|8560.6|62
1723488300000|2024-08-12 18:45:00|8561.6|8560.7|8561.8|8560.9|8562.5|8561|8561.3|8560.1|78
1723488600000|2024-08-12 18:50:00|8561.7|8560.8|8561.4|8560.5|8561.9|8561|8561|8560.1|47
1723488900000|2024-08-12 18:55:00|8561.2|8560.3|8560.3|8559.4|8561.5|8560.6|8560.1|8559.1|90
1723489200000|2024-08-12 19:00:00|8560.4|8559.5|8561.4|8560.5|8561.8|8560.6|8559.9|8558.7|93
1723489500000|2024-08-12 19:05:00|8561.5|8560.6|8561.8|8560.3|8561.9|8560.6|8560.9|8559.9|58
1723489800000|2024-08-12 19:10:00|8561.9|8560.4|8562.1|8560.6|8562.2|8560.7|8561.5|8560|52
1723490100000|2024-08-12 19:15:00|8562.2|8560.7|8563.1|8561.6|8563.3|8561.8|8562.1|8560.6|70
1723490400000|2024-08-12 19:20:00|8563|8561.5|8562.4|8560.9|8563.2|8561.8|8562.2|8560.7|81
1723490700000|2024-08-12 19:25:00|8562.5|8561|8562.8|8561.3|8562.8|8561.3|8562.1|8560.6|68
1723491000000|2024-08-12 19:30:00|8562.9|8561.4|8563|8561.5|8563.1|8561.8|8562.3|8560.8|63
1723491300000|2024-08-12 19:35:00|8563.1|8561.6|8561.1|8560.2|8563.1|8561.6|8561.1|8560.2|86
1723491600000|2024-08-12 19:40:00|8561|8560.1|8563.1|8561.6|8563.3|8561.8|8560.6|8559.4|75
1723491900000|2024-08-12 19:45:00|8563|8561.5|8563.2|8561.7|8563.6|8562.1|8562.9|8561.4|83
1723492200000|2024-08-12 19:50:00|8563.3|8561.8|8563.1|8561.6|8563.6|8562.3|8562.5|8561.3|82
1723492500000|2024-08-12 19:55:00|8563.2|8561.7|8562|8560.5|8563.3|8561.8|8561.9|8560.4|96
1723492800000|2024-08-12 20:00:00|8561.6|8560.7|8560.9|8559.4|8562|8560.7|8560.6|8559.4|55
1723493100000|2024-08-12 20:05:00|8561|8559.5|8560.8|8559.9|8561.3|8560|8560.5|8559|51
1723493400000|2024-08-12 20:10:00|8560.9|8560|8561.1|8559.6|8561.3|8560.1|8560.6|8559.4|35
1723493700000|2024-08-12 20:15:00|8561.2|8559.7|8560.9|8559.4|8561.9|8560.4|8560.7|8559.4|34
1723494000000|2024-08-12 20:20:00|8561|8559.5|8561.8|8560.3|8561.9|8560.6|8560.6|8559.5|25
1723494300000|2024-08-12 20:25:00|8561.4|8560.5|8562.6|8561.1|8563|8561.5|8561.4|8559.9|42
1723494600000|2024-08-12 20:30:00|8562.7|8561.2|8563|8561.5|8563.5|8562|8562.5|8561|28
1723494900000|2024-08-12 20:35:00|8563.1|8561.6|8564|8562.5|8564.4|8562.9|8563.1|8561.6|37
1723495200000|2024-08-12 20:40:00|8563.9|8562.4|8563.7|8562.2|8564.3|8562.9|8563.5|8562|27
1723495500000|2024-08-12 20:45:00|8563.6|8562.1|8563.7|8562.2|8564.1|8562.6|8563.4|8561.9|38
1723495800000|2024-08-12 20:50:00|8563.6|8562.1|8563.8|8562.3|8564.2|8562.7|8563.6|8560.1|59
1723496100000|2024-08-12 20:55:00|8564.2|8561.8|8565.1|8553.2|8567.1|8562.3|8564|8553.2|182
1723496400000|2024-08-12 21:00:00|8563.6|8551.7|8562.6|8550.7|8563.6|8551.7|8562.5|8550.6|14
1723496700000|2024-08-12 21:05:00|8560.3|8548.4|8566.5|8554.6|8566.5|8554.6|8559.7|8547.8|42
1723497000000|2024-08-12 21:10:00|8566.6|8554.7|8568.3|8556.4|8568.8|8556.9|8565.6|8553.7|45
1723497300000|2024-08-12 21:15:00|8568.4|8556.5|8567.3|8555.4|8568.4|8556.5|8567.3|8555.4|12
1723497600000|2024-08-12 21:20:00|8567.4|8555.5|8567.6|8555.7|8568|8556.1|8567.2|8555.3|27
1723497900000|2024-08-12 21:25:00|8567.5|8555.6|8567.5|8555.6|8567.6|8555.7|8566.5|8554.6|18
1723498200000|2024-08-12 21:30:00|8567.1|8555.2|8568.8|8556.9|8568.8|8556.9|8567|8555.1|37
1723498500000|2024-08-12 21:35:00|8568.7|8556.8|8568.3|8556.4|8568.8|8556.9|8567.5|8555.6|15
1723498800000|2024-08-12 21:40:00|8568.2|8556.3|8568.7|8556.8|8569|8557.1|8568.2|8556.3|38
1723499100000|2024-08-12 21:45:00|8568.6|8556.7|8567.6|8555.7|8568.8|8556.9|8567.4|8555.5|45
1723499400000|2024-08-12 21:50:00|8567.7|8555.8|8566.5|8554.6|8568|8556.1|8565.7|8553.8|46
1723499700000|2024-08-12 21:55:00|8566.6|8554.7|8570|8558.1|8570.4|8558.5|8566.4|8554.5|171
1723500000000|2024-08-12 22:00:00|8569.2|8557.3|8567.5|8556.5|8570.8|8559.8|8566.4|8555.7|140
1723500300000|2024-08-12 22:05:00|8567.1|8556.9|8566|8558.9|8568.7|8560.6|8565|8556.9|243
1723500600000|2024-08-12 22:10:00|8565.7|8558.8|8565|8560.1|8566.1|8560.1|8563.9|8556.2|162
1723500900000|2024-08-12 22:15:00|8564.9|8559.8|8564.8|8560.9|8565.6|8561|8563.2|8559.8|86
1723501200000|2024-08-12 22:20:00|8564.7|8561.3|8562.8|8561.3|8564.8|8561.3|8562.4|8560.1|104
1723501500000|2024-08-12 22:25:00|8563.2|8560.9|8562.8|8561.3|8564.4|8561.3|8562.5|8560.1|94
1723501800000|2024-08-12 22:30:00|8563.5|8561|8563.5|8562|8564.2|8562.3|8562.8|8560.7|126
1723502100000|2024-08-12 22:35:00|8563.6|8562.1|8562.9|8561.4|8564.2|8562.4|8562.7|8561.2|50
1723502400000|2024-08-12 22:40:00|8563|8561.5|8562.7|8561.2|8563|8561.5|8562.6|8561.1|21
1723502700000|2024-08-12 22:45:00|8562.8|8561.3|8563.4|8561.9|8563.4|8561.9|8562.7|8561.2|22
1723503000000|2024-08-12 22:50:00|8563.5|8562|8563.5|8562|8563.7|8562.2|8563.3|8561.8|32
1723503300000|2024-08-12 22:55:00|8563.4|8561.9|8564|8562.5|8564|8562.5|8563.2|8561.7|27
1723503600000|2024-08-12 23:00:00|8563.9|8562.4|8564.2|8562.7|8564.8|8563.3|8563.5|8562|34
1723503900000|2024-08-12 23:05:00|8564.5|8563|8563.8|8562.3|8564.8|8563.3|8563.8|8562.3|29
1723504200000|2024-08-12 23:10:00|8563.7|8562.2|8563.6|8562.1|8563.9|8562.4|8563.6|8562.1|33
1723504500000|2024-08-12 23:15:00|8563.7|8562.2|8563.6|8562.1|8564.2|8562.7|8563.4|8561.9|34
1723504800000|2024-08-12 23:20:00|8563.7|8562.2|8563.7|8562.2|8564|8562.5|8563.6|8562.1|42
1723505100000|2024-08-12 23:25:00|8563.6|8562.1|8563.9|8562.4|8564.1|8562.6|8563.6|8562.1|30
1723505400000|2024-08-12 23:30:00|8564|8562.5|8563.5|8562|8564|8562.5|8563.5|8562|35
1723505700000|2024-08-12 23:35:00|8563.7|8562.2|8564.5|8563|8564.5|8563|8563.2|8561.7|56
1723506000000|2024-08-12 23:40:00|8564.6|8563.1|8564.3|8562.8|8564.6|8563.1|8564.2|8562.7|32
1723506300000|2024-08-12 23:45:00|8564.4|8562.9|8565.2|8563.7|8565.6|8564.1|8564.4|8562.9|31
1723506600000|2024-08-12 23:50:00|8565.3|8563.8|8564.9|8563.4|8565.5|8564|8564.8|8563.3|37
1723506900000|2024-08-12 23:55:00|8564.7|8563.2|8564.2|8562.7|8564.8|8563.3|8564.1|8562.6|51
1723507200000|2024-08-13 00:00:00|8564.1|8562.6|8564.7|8563.2|8564.9|8563.6|8563.9|8562.5|71
1723507500000|2024-08-13 00:05:00|8564.5|8563|8563.8|8562.3|8564.7|8563.2|8563.7|8562.2|55
1723507800000|2024-08-13 00:10:00|8563.7|8562.2|8563.9|8562.4|8564|8562.6|8563.1|8561.7|80
1723508100000|2024-08-13 00:15:00|8564|8562.5|8563.6|8562.7|8564.4|8563.1|8563.3|8562.1|79
1723508400000|2024-08-13 00:20:00|8563.7|8562.8|8564.2|8562.7|8564.2|8562.8|8563.6|8562.1|38
1723508700000|2024-08-13 00:25:00|8564.1|8562.6|8564|8562.5|8564.3|8562.8|8563.6|8562.1|68
1723509000000|2024-08-13 00:30:00|8563.9|8562.4|8563.8|8562.3|8564.1|8562.6|8563.7|8562.2|49
1723509300000|2024-08-13 00:35:00|8563.7|8562.2|8562.7|8561.2|8563.8|8562.3|8562.5|8561|54
1723509600000|2024-08-13 00:40:00|8562.8|8561.3|8562.4|8560.9|8562.8|8561.3|8562.2|8560.7|24
1723509900000|2024-08-13 00:45:00|8562.3|8560.8|8563.7|8562.2|8563.8|8562.3|8562.3|8560.8|37
1723510200000|2024-08-13 00:50:00|8563.8|8562.3|8562.9|8561.4|8564.8|8563.3|8562.6|8561.1|79
1723510500000|2024-08-13 00:55:00|8562.6|8561.1|8562|8561.1|8563.3|8561.8|8561.8|8560.4|65
1723510800000|2024-08-13 01:00:00|8562.3|8560.8|8561.5|8560|8562.5|8561|8561.4|8559.9|40
1723511100000|2024-08-13 01:05:00|8561.6|8560.1|8561.9|8560.4|8562|8560.8|8561.2|8559.7|41
1723511400000|2024-08-13 01:10:00|8562|8560.5|8561.8|8560.9|8562.3|8561|8561.5|8560.3|47
1723511700000|2024-08-13 01:15:00|8561.9|8561|8561.5|8560|8562.2|8561.1|8561.2|8560|56
1723512000000|2024-08-13 01:20:00|8561.1|8559.6|8563.6|8562.1|8563.7|8562.2|8561|8559.5|74
1723512300000|2024-08-13 01:25:00|8563.7|8562.2|8562.7|8561.2|8563.7|8562.2|8562.1|8560.6|88
1723512600000|2024-08-13 01:30:00|8562.8|8561.3|8561.1|8559.6|8563|8561.5|8560.4|8559.1|96
1723512900000|2024-08-13 01:35:00|8561.2|8559.7|8561.8|8560.3|8562.1|8561|8560.7|8559.4|76
1723513200000|2024-08-13 01:40:00|8561.7|8560.2|8562.1|8560.6|8562.2|8560.7|8561|8559.9|57
1723513500000|2024-08-13 01:45:00|8562|8560.5|8561.2|8559.7|8562|8560.6|8561.1|8559.7|45
1723513800000|2024-08-13 01:50:00|8560.9|8560|8561.6|8560.1|8561.7|8560.2|8560.7|8559.3|52
1723514100000|2024-08-13 01:55:00|8561.7|8560.2|8562.4|8560.9|8562.4|8560.9|8561.6|8560.1|28
1723514400000|2024-08-13 02:00:00|8562.7|8561.2|8562.5|8561.6|8563.4|8562.2|8562.5|8561.2|42
1723514700000|2024-08-13 02:05:00|8562.8|8561.3|8563.2|8561.7|8563.8|8562.3|8562.7|8561.3|47
1723515000000|2024-08-13 02:10:00|8563.1|8561.6|8563.1|8561.6|8563.5|8562|8563|8561.5|31
1723515300000|2024-08-13 02:15:00|8563.2|8561.7|8563.7|8562.2|8563.8|8562.3|8563.1|8561.6|47
1723515600000|2024-08-13 02:20:00|8563.8|8562.3|8563.5|8562|8563.9|8562.4|8563.5|8562|31
1723515900000|2024-08-13 02:25:00|8563.6|8562.1|8563.7|8562.2|8563.9|8562.4|8563.5|8562|23
1723516200000|2024-08-13 02:30:00|8563.8|8562.3|8563.6|8562.1|8564|8562.5|8563.5|8562|35
1723516500000|2024-08-13 02:35:00|8563.3|8562.4|8563|8561.5|8563.7|8562.4|8563|8561.5|24
1723516800000|2024-08-13 02:40:00|8562.9|8561.4|8562.6|8561.1|8563.1|8561.6|8561.8|8560.3|35
1723517100000|2024-08-13 02:45:00|8562.5|8561|8562.5|8561|8562.7|8561.2|8562.3|8560.8|20
1723517400000|2024-08-13 02:50:00|8562.4|8560.9|8562.7|8561.2|8562.9|8561.4|8562.1|8560.6|36
1723517700000|2024-08-13 02:55:00|8562.6|8561.1|8563.1|8561.6|8563.2|8561.7|8562.5|8561|41
1723518000000|2024-08-13 03:00:00|8563.2|8561.7|8563.2|8561.7|8563.5|8562|8563.1|8561.6|27
1723518300000|2024-08-13 03:05:00|8563.1|8561.6|8563.2|8561.7|8563.3|8561.8|8563.1|8561.6|45
1723518600000|2024-08-13 03:10:00|8563.1|8561.6|8563.1|8561.6|8563.3|8561.8|8563|8561.5|39
1723518900000|2024-08-13 03:15:00|8563|8561.5|8562.3|8560.8|8563|8561.5|8561.9|8560.4|52
1723519200000|2024-08-13 03:20:00|8562.4|8560.9|8562.6|8561.1|8563|8561.5|8562.4|8560.9|37
1723519500000|2024-08-13 03:25:00|8562.5|8561|8562.6|8561.7|8563.2|8561.9|8562.5|8561|36
1723519800000|2024-08-13 03:30:00|8562.8|8561.3|8562.4|8560.9|8562.9|8561.4|8562.2|8560.7|32
1723520100000|2024-08-13 03:35:00|8562.5|8561|8562.8|8561.3|8563|8562|8562.3|8561|27
1723520400000|2024-08-13 03:40:00|8562.7|8561.2|8561.5|8560|8563|8561.5|8561.5|8560|34
1723520700000|2024-08-13 03:45:00|8561.6|8560.1|8562.6|8561.1|8562.7|8561.2|8560.7|8559.2|47
1723521000000|2024-08-13 03:50:00|8562.5|8561|8562.5|8561|8562.9|8561.4|8562.3|8560.8|33
1723521300000|2024-08-13 03:55:00|8562.2|8561.3|8562.7|8561.2|8562.7|8561.4|8562|8560.8|30
1723521600000|2024-08-13 04:00:00|8562.5|8561|8561.8|8560.3|8562.5|8561|8561.5|8560.2|39
1723521900000|2024-08-13 04:05:00|8561.9|8560.4|8561.4|8559.9|8561.9|8560.7|8560.3|8558.8|39
1723522200000|2024-08-13 04:10:00|8561.3|8559.8|8561.7|8560.2|8561.8|8560.6|8560.9|8559.5|42
1723522500000|2024-08-13 04:15:00|8561.6|8560.1|8560.6|8559.1|8561.6|8560.1|8560.6|8559.1|29
1723522800000|2024-08-13 04:20:00|8560.7|8559.2|8560.3|8558.8|8560.8|8559.3|8560.2|8558.7|27
1723523100000|2024-08-13 04:25:00|8560.4|8558.9|8561|8559.5|8561|8559.7|8560|8558.7|30
1723523400000|2024-08-13 04:30:00|8561.1|8559.6|8560.2|8558.7|8561.1|8559.6|8560.1|8558.6|54
1723523700000|2024-08-13 04:35:00|8560.1|8558.6|8560.3|8558.8|8560.4|8558.9|8559.7|8558.2|35
1723524000000|2024-08-13 04:40:00|8560.4|8558.9|8559.9|8558.4|8560.6|8559.1|8559.8|8558.3|41
1723524300000|2024-08-13 04:45:00|8559.8|8558.3|8560.7|8559.2|8560.7|8559.2|8559.8|8558.3|31
1723524600000|2024-08-13 04:50:00|8560.8|8559.3|8561.2|8559.7|8561.2|8559.7|8560.7|8559.2|17
1723524900000|2024-08-13 04:55:00|8561.3|8559.8|8561.2|8559.7|8561.7|8560.2|8561|8559.5|31
1723525200000|2024-08-13 05:00:00|8561.1|8559.6|8561.4|8559.9|8561.6|8560.1|8560.5|8559.1|61
1723525500000|2024-08-13 05:05:00|8561.5|8560|8561.7|8560.2|8561.9|8560.4|8561.5|8560|30
1723525800000|2024-08-13 05:10:00|8561.8|8560.3|8562|8560.5|8562.1|8560.7|8561.3|8560.2|48
1723526100000|2024-08-13 05:15:00|8562.1|8560.6|8560.7|8559.2|8562.4|8560.9|8560.6|8559.1|51
1723526400000|2024-08-13 05:20:00|8560.8|8559.3|8559.7|8558.8|8560.9|8559.4|8559.7|8558.5|20
1723526700000|2024-08-13 05:25:00|8559.8|8558.9|8560.3|8558.8|8560.9|8559.4|8559.8|8558.6|40
1723527000000|2024-08-13 05:30:00|8560.4|8558.9|8560.7|8559.2|8560.8|8559.3|8559.8|8558.3|54
1723527300000|2024-08-13 05:35:00|8560.8|8559.3|8560.7|8559.2|8561|8559.5|8560.4|8558.9|52
1723527600000|2024-08-13 05:40:00|8560.6|8559.1|8561|8559.5|8561|8559.5|8560.2|8559.1|30
1723527900000|2024-08-13 05:45:00|8561.1|8559.6|8561.4|8559.9|8561.5|8560|8560.1|8558.9|63
1723528200000|2024-08-13 05:50:00|8561.1|8560.2|8560.6|8559.1|8561.9|8560.7|8559.7|8558.6|72
1723528500000|2024-08-13 05:55:00|8560.7|8559.2|8562.3|8553.4|8562.3|8560.7|8560.1|8553.4|121
1723528800000|2024-08-13 06:00:00|8561.5|8553.8|8550.9|8549.4|8562.6|8554.9|8547.2|8545.7|513
1723529100000|2024-08-13 06:05:00|8551|8549.5|8550.8|8549.3|8551.4|8550.1|8547.9|8546.4|281
1723529400000|2024-08-13 06:10:00|8550.9|8549.4|8547.7|8546.2|8551.6|8550.1|8547.4|8545.9|166
1723529700000|2024-08-13 06:15:00|8547.6|8546.1|8542.3|8540.8|8547.8|8546.3|8542.1|8540.6|245
1723530000000|2024-08-13 06:20:00|8542.2|8540.7|8543.5|8542.6|8544.1|8543.2|8539.7|8538.2|230
1723530300000|2024-08-13 06:25:00|8543.4|8542.5|8542.1|8540.6|8544.8|8543.3|8541.6|8540.1|176
1723530600000|2024-08-13 06:30:00|8542|8540.5|8540.6|8539.7|8542.2|8540.7|8539|8537.8|220
1723530900000|2024-08-13 06:35:00|8540.5|8539.6|8539.3|8537.8|8540.7|8539.8|8538.4|8537.5|132
1723531200000|2024-08-13 06:40:00|8540|8538.5|8540|8538.5|8540.3|8539.4|8538.5|8537.5|138
1723531500000|2024-08-13 06:45:00|8539.6|8538.7|8539.4|8538.5|8541.3|8540.4|8538.4|8537.2|165
1723531800000|2024-08-13 06:50:00|8539.7|8538.2|8538.6|8537.1|8539.7|8538.6|8538.1|8536.6|129
1723532100000|2024-08-13 06:55:00|8538.5|8537|8539.9|8538.4|8540|8538.5|8538.4|8536.9|150
1723532400000|2024-08-13 07:00:00|8540.3|8538.8|8540.7|8539.2|8542.3|8540.8|8540.2|8538.7|213
1723532700000|2024-08-13 07:05:00|8540.8|8539.3|8541.5|8540.6|8542.2|8541|8540.3|8538.8|157
1723533000000|2024-08-13 07:10:00|8541.6|8540.7|8540.3|8538.8|8542.1|8540.9|8539.2|8537.7|156
1723533300000|2024-08-13 07:15:00|8540|8538.5|8538.5|8537.6|8540.1|8538.6|8537.8|8536.3|217
1723533600000|2024-08-13 07:20:00|8538.4|8537.5|8539.5|8538|8540.1|8538.6|8535.2|8534.3|208
1723533900000|2024-08-13 07:25:00|8539.6|8538.1|8540.6|8539.7|8541.4|8540.2|8539.2|8538|154
1723534200000|2024-08-13 07:30:00|8540.7|8539.8|8540.2|8539.3|8541.5|8540.6|8539.1|8537.8|162
1723534500000|2024-08-13 07:35:00|8540.1|8539.2|8536.2|8534.7|8540.2|8539.3|8536.2|8534.7|188
1723534800000|2024-08-13 07:40:00|8536.3|8534.8|8536.8|8535.3|8537.3|8536.1|8535.5|8534|179
1723535100000|2024-08-13 07:45:00|8537|8535.5|8535.4|8534.5|8537.3|8536.2|8535.4|8534|124
1723535400000|2024-08-13 07:50:00|8535.3|8534.4|8534.7|8533.8|8536.5|8535.4|8534.3|8533|148
1723535700000|2024-08-13 07:55:00|8534.6|8533.7|8533.4|8532.5|8535.1|8533.9|8532.6|8531.2|237
1723536000000|2024-08-13 08:00:00|8533.5|8532.6|8535.6|8534.7|8536.3|8535|8533|8531.7|221
1723536300000|2024-08-13 08:05:00|8535.5|8534.6|8535.4|8534.5|8537.6|8536.2|8535.1|8534.2|143
1723536600000|2024-08-13 08:10:00|8535.2|8534.3|8534.7|8533.8|8536.2|8535|8534.5|8533.6|92
1723536900000|2024-08-13 08:15:00|8534.6|8533.7|8533.7|8532.2|8534.7|8533.8|8532.1|8531.2|174
1723537200000|2024-08-13 08:20:00|8533.3|8532.4|8534.8|8533.9|8535.2|8534.1|8533.3|8532.1|173
1723537500000|2024-08-13 08:25:00|8534.9|8534|8534.6|8533.1|8535.2|8534|8533.1|8531.8|162
1723537800000|2024-08-13 08:30:00|8534.7|8533.2|8534.2|8532.7|8534.8|8533.3|8533.1|8531.7|161
1723538100000|2024-08-13 08:35:00|8534.1|8532.6|8536.3|8534.8|8536.6|8535.1|8534|8532.5|130
1723538400000|2024-08-13 08:40:00|8536.2|8534.7|8535.7|8534.2|8536.6|8535.1|8535.3|8533.8|116
1723538700000|2024-08-13 08:45:00|8535.6|8534.1|8534.5|8533|8535.6|8534.1|8534.1|8532.6|110
1723539000000|2024-08-13 08:50:00|8534.3|8532.8|8535.4|8534.5|8535.6|8534.5|8534.1|8532.6|113
1723539300000|2024-08-13 08:55:00|8535.3|8534.4|8535.7|8534.2|8535.9|8534.6|8534.6|8533.1|93
1723539600000|2024-08-13 09:00:00|8534.2|8532.7|8536.4|8534.9|8536.4|8535.1|8532.4|8530.9|262
1723539900000|2024-08-13 09:05:00|8536.3|8534.8|8535|8533.5|8536.3|8535.3|8534|8532.5|183
1723540200000|2024-08-13 09:10:00|8535.2|8533.7|8534.6|8533.1|8536.3|8535.4|8534|8532.5|148
1723540500000|2024-08-13 09:15:00|8534.5|8533|8536.4|8534.9|8536.5|8535|8533.9|8532.6|93
1723540800000|2024-08-13 09:20:00|8536.3|8534.8|8535.1|8533.6|8536.3|8534.9|8534.8|8533.3|112
1723541100000|2024-08-13 09:25:00|8535|8533.5|8534.5|8533|8535.6|8534.1|8533.6|8532.2|172
1723541400000|2024-08-13 09:30:00|8534.4|8532.9|8532.8|8531.3|8534.4|8532.9|8531.6|8530.1|137
1723541700000|2024-08-13 09:35:00|8532.6|8531.7|8534|8532.5|8534.2|8533.3|8532.3|8530.8|102
1723542000000|2024-08-13 09:40:00|8533.9|8532.4|8535.1|8533.6|8535.1|8533.8|8533.4|8532|111
1723542300000|2024-08-13 09:45:00|8535|8533.5|8535.3|8534.4|8536.2|8534.7|8533|8531.6|166
1723542600000|2024-08-13 09:50:00|8535.2|8534.3|8535.6|8534.1|8535.8|8534.9|8534|8533.1|110
1723542900000|2024-08-13 09:55:00|8535.7|8534.2|8537.4|8536.5|8538.3|8537|8534.9|8533.8|166
1723543200000|2024-08-13 10:00:00|8537.3|8536.4|8537|8535.5|8538.6|8537.1|8536.7|8535.2|162
1723543500000|2024-08-13 10:05:00|8536.9|8535.4|8536.6|8535.1|8537.4|8536.1|8536.1|8534.7|126
1723543800000|2024-08-13 10:10:00|8536.7|8535.2|8536.6|8535.1|8537|8535.5|8535.6|8534.1|111
1723544100000|2024-08-13 10:15:00|8536.7|8535.2|8537.6|8536.7|8537.7|8536.8|8536.1|8534.6|86
1723544400000|2024-08-13 10:20:00|8538|8536.5|8541|8539.5|8541|8539.5|8537.3|8536|120
1723544700000|2024-08-13 10:25:00|8540.9|8539.4|8543.3|8542.4|8543.4|8542.4|8540.9|8539.4|143
1723545000000|2024-08-13 10:30:00|8543.2|8542.3|8544.9|8544|8544.9|8544|8543|8541.8|101
1723545300000|2024-08-13 10:35:00|8544.8|8543.9|8546.5|8545|8547.5|8546.3|8544.8|8543.9|123
1723545600000|2024-08-13 10:40:00|8546.2|8545.3|8545.5|8544.6|8546.9|8546|8545.1|8543.7|100
1723545900000|2024-08-13 10:45:00|8545.4|8544.5|8544.8|8543.3|8546.3|8544.8|8543.9|8542.4|173
1723546200000|2024-08-13 10:50:00|8545.1|8543.6|8543.7|8542.2|8546|8544.5|8543.1|8541.6|173
1723546500000|2024-08-13 10:55:00|8543.6|8542.1|8544.9|8543.4|8545|8543.5|8542.6|8541.1|184
1723546800000|2024-08-13 11:00:00|8544.8|8543.3|8543.5|8542|8545.2|8543.7|8543.4|8541.9|163
1723547100000|2024-08-13 11:05:00|8543.6|8542.1|8541.4|8539.9|8543.6|8542.1|8541.1|8539.6|165
1723547400000|2024-08-13 11:10:00|8541.3|8539.8|8542.7|8541.2|8542.7|8541.5|8541.2|8539.7|99
1723547700000|2024-08-13 11:15:00|8542.8|8541.3|8544.7|8543.2|8544.7|8543.2|8542.3|8541.1|115
1723548000000|2024-08-13 11:20:00|8544.9|8543.4|8545.7|8544.8|8545.9|8545|8544|8542.5|134
1723548300000|2024-08-13 11:25:00|8545.6|8544.7|8546|8544.5|8546.1|8544.8|8544.7|8543.2|123
1723548600000|2024-08-13 11:30:00|8545.8|8544.9|8545.7|8544.8|8547.1|8545.8|8545.3|8543.8|121
1723548900000|2024-08-13 11:35:00|8545.3|8544.4|8545.4|8544.5|8547|8545.6|8544.5|8543|138
1723549200000|2024-08-13 11:40:00|8545.5|8544.6|8545.9|8544.4|8546.6|8545.7|8545|8543.5|134
1723549500000|2024-08-13 11:45:00|8545.8|8544.9|8548|8546.5|8548.1|8546.6|8545.8|8544.4|138
1723549800000|2024-08-13 11:50:00|8548.1|8546.6|8547.6|8546.1|8548.3|8546.9|8546.8|8545.9|117
1723550100000|2024-08-13 11:55:00|8547.7|8546.2|8545.3|8544.4|8548.4|8547|8545.3|8544.4|162
1723550400000|2024-08-13 12:00:00|8545.2|8544.3|8546.7|8545.8|8546.9|8545.8|8544.3|8543.3|146
1723550700000|2024-08-13 12:05:00|8546.8|8545.9|8546.4|8545.5|8547|8546|8544.6|8543.4|144
1723551000000|2024-08-13 12:10:00|8546.5|8545.6|8547.5|8546|8548.3|8547|8546.2|8545.3|147
1723551300000|2024-08-13 12:15:00|8547.3|8545.8|8548.2|8546.7|8548.8|8547.3|8546|8545.1|158
1723551600000|2024-08-13 12:20:00|8548|8546.5|8547.1|8546.2|8548.5|8547.1|8545.6|8544.1|179
1723551900000|2024-08-13 12:25:00|8546.8|8545.9|8550.4|8543.6|8550.8|8549|8546.2|8541.3|387
1723552200000|2024-08-13 12:30:00|8550.3|8543.5|8549.9|8548.4|8554.5|8553|8546.2|8535.2|783
1723552500000|2024-08-13 12:35:00|8549.8|8548.3|8546.6|8545.1|8550.4|8548.9|8546|8544.5|433
1723552800000|2024-08-13 12:40:00|8546.5|8545|8543.2|8541.7|8547.2|8545.7|8542.3|8540.8|377
1723553100000|2024-08-13 12:45:00|8543.3|8541.8|8544|8542.5|8544.5|8543|8541.6|8540.3|333
1723553400000|2024-08-13 12:50:00|8544.1|8542.6|8544|8542.5|8544.6|8543.3|8543|8541.5|268
1723553700000|2024-08-13 12:55:00|8543.9|8542.4|8543.2|8542.3|8544.7|8543.2|8542.6|8541.1|256
1723554000000|2024-08-13 13:00:00|8543.1|8542.2|8541.9|8541|8545.2|8543.7|8541.4|8539.9|278
1723554300000|2024-08-13 13:05:00|8541.8|8540.9|8540.7|8539.8|8542.3|8540.9|8540.1|8538.9|209
1723554600000|2024-08-13 13:10:00|8540.6|8539.7|8546.4|8544.9|8548.9|8547.4|8540.2|8539.3|399
1723554900000|2024-08-13 13:15:00|8546.5|8545|8547.2|8546.3|8548.3|8546.8|8545|8543.5|363
1723555200000|2024-08-13 13:20:00|8547.5|8546|8546.2|8544.7|8549.2|8547.9|8544.9|8543.6|274
1723555500000|2024-08-13 13:25:00|8546.1|8544.6|8548.1|8547.2|8548.6|8547.4|8544.6|8543.4|283
1723555800000|2024-08-13 13:30:00|8548.2|8547.3|8551.1|8550.2|8551.1|8550.2|8547.4|8546.2|329
1723556100000|2024-08-13 13:35:00|8551.3|8550.4|8549.3|8548.4|8551.4|8550.5|8547.9|8546.5|293
1723556400000|2024-08-13 13:40:00|8549.2|8548.3|8547.5|8546.6|8549.7|8548.8|8547.3|8545.9|268
1723556700000|2024-08-13 13:45:00|8547.6|8546.1|8550.4|8549.5|8550.7|8549.8|8546.9|8545.6|351
1723557000000|2024-08-13 13:50:00|8550.5|8549.6|8549.1|8548.2|8552.2|8551.1|8549.1|8548.2|280
1723557300000|2024-08-13 13:55:00|8549.3|8548.4|8549.9|8549|8550.9|8549.8|8549|8548|243
1723557600000|2024-08-13 14:00:00|8550.2|8548.7|8550.6|8549.1|8552.2|8551|8549.7|8548.6|284
1723557900000|2024-08-13 14:05:00|8550.4|8549.5|8548.9|8547.4|8551.5|8550.6|8547.9|8546.9|269
1723558200000|2024-08-13 14:10:00|8548.8|8547.3|8549.5|8548.6|8549.9|8549|8548|8546.9|251
1723558500000|2024-08-13 14:15:00|8549.3|8548.4|8547.8|8546.9|8550.4|8548.9|8547.4|8546|191
1723558800000|2024-08-13 14:20:00|8547.7|8546.8|8547.4|8546.5|8547.9|8546.9|8545.7|8544.6|215
1723559100000|2024-08-13 14:25:00|8547.3|8546.4|8543.4|8541.9|8547.3|8546.4|8543.3|8541.8|243
1723559400000|2024-08-13 14:30:00|8543.5|8542|8543.6|8542.1|8545.5|8544.4|8543.1|8541.6|252
1723559700000|2024-08-13 14:35:00|8543.7|8542.2|8541.6|8540.7|8544.3|8542.8|8541|8539.7|211
1723560000000|2024-08-13 14:40:00|8541.8|8540.9|8540.7|8539.2|8542.4|8540.9|8540|8538.8|213
1723560300000|2024-08-13 14:45:00|8540.8|8539.3|8542|8541.1|8543.2|8541.7|8538.9|8537.4|226
1723560600000|2024-08-13 14:50:00|8541.8|8540.9|8542.3|8541.4|8545.3|8543.8|8541.8|8540.8|289
1723560900000|2024-08-13 14:55:00|8542.5|8541.6|8543.1|8542.2|8545.3|8544.1|8541.9|8541|330
1723561200000|2024-08-13 15:00:00|8543.3|8542.4|8542.7|8541.8|8544.1|8542.6|8541.6|8540.4|228
1723561500000|2024-08-13 15:05:00|8542.8|8541.9|8543.5|8542.6|8543.5|8542.6|8540.5|8539.6|184
1723561800000|2024-08-13 15:10:00|8543.4|8542.5|8542.1|8540.6|8543.9|8543|8541.5|8540|211
1723562100000|2024-08-13 15:15:00|8542.2|8540.7|8540.5|8539.6|8542.5|8541|8540|8538.9|201
1723562400000|2024-08-13 15:20:00|8540.6|8539.7|8540.3|8539.4|8541.5|8540.4|8539.9|8539|163
1723562700000|2024-08-13 15:25:00|8540|8539.1|8539.9|8538.4|8540.9|8540|8539.1|8537.9|225
1723563000000|2024-08-13 15:30:00|8539.8|8538.3|8539.3|8538.4|8540.1|8539.2|8538.7|8537.4|188
1723563300000|2024-08-13 15:35:00|8539.1|8538.2|8539.7|8538.2|8540.3|8538.9|8538.8|8537.3|117
1723563600000|2024-08-13 15:40:00|8539.5|8538.6|8540.9|8539.4|8541.1|8539.6|8539|8537.5|125
1723563900000|2024-08-13 15:45:00|8541|8539.5|8540.3|8538.8|8541.4|8539.9|8539.8|8538.3|97
1723564200000|2024-08-13 15:50:00|8540.1|8538.6|8540.3|8539.4|8540.3|8539.4|8538.3|8536.8|164
1723564500000|2024-08-13 15:55:00|8540.2|8539.3|8539.6|8538.7|8541.9|8540.7|8539.1|8538.2|147
1723564800000|2024-08-13 16:00:00|8540|8538.5|8540.2|8539.3|8541.4|8540.5|8539.7|8538.2|128
1723565100000|2024-08-13 16:05:00|8540.1|8539.2|8542.1|8541.2|8542.7|8541.8|8539.8|8538.7|107
1723565400000|2024-08-13 16:10:00|8541.9|8541|8541.7|8540.8|8542.2|8541.1|8541.4|8540.2|93
1723565700000|2024-08-13 16:15:00|8541.5|8540.6|8541.1|8540.2|8542.1|8540.9|8541|8540|74
1723566000000|2024-08-13 16:20:00|8540.9|8540|8541.5|8540|8541.7|8540.2|8540.1|8539.2|70
1723566300000|2024-08-13 16:25:00|8541.6|8540.1|8542.3|8541.4|8542.5|8541.4|8541.1|8540|76
1723566600000|2024-08-13 16:30:00|8542.4|8541.5|8541.6|8540.7|8543.1|8542.1|8541.4|8540.2|69
1723566900000|2024-08-13 16:35:00|8541.8|8540.3|8541.4|8540.5|8541.8|8540.7|8540.6|8539.1|134
1723567200000|2024-08-13 16:40:00|8541.3|8540.4|8541|8540.1|8542.5|8541.5|8540.8|8539.7|206
1723567500000|2024-08-13 16:45:00|8540.9|8540|8540.9|8540|8543.1|8542|8540.7|8539.5|139
1723567800000|2024-08-13 16:50:00|8540.8|8539.9|8542.5|8541|8542.5|8541.2|8540|8539.1|154
1723568100000|2024-08-13 16:55:00|8542.4|8540.9|8542.4|8541.5|8543|8542.1|8541.6|8540.3|190
1723568400000|2024-08-13 17:00:00|8542.3|8541.4|8541.9|8540.4|8542.3|8541.4|8540.6|8539.4|138
1723568700000|2024-08-13 17:05:00|8542|8540.5|8542|8540.5|8542.5|8541.6|8541.2|8539.9|100
1723569000000|2024-08-13 17:10:00|8542.1|8540.6|8540.9|8540|8542.5|8541.2|8540.8|8539.9|103
1723569300000|2024-08-13 17:15:00|8540.8|8539.9|8540.4|8539.5|8542.1|8540.7|8540.2|8539.3|114
1723569600000|2024-08-13 17:20:00|8540.5|8539.6|8540.8|8539.3|8540.9|8539.8|8538.9|8538|107
1723569900000|2024-08-13 17:25:00|8540.7|8539.2|8539.6|8538.1|8541.2|8539.7|8539.2|8537.7|208
1723570200000|2024-08-13 17:30:00|8539.5|8538|8539.7|8538.8|8540.5|8539|8538.7|8537.8|160
1723570500000|2024-08-13 17:35:00|8539.6|8538.7|8540.7|8539.2|8540.7|8539.2|8539.6|8538.3|111
1723570800000|2024-08-13 17:40:00|8540.8|8539.3|8538.9|8537.4|8540.9|8539.7|8538.7|8537.3|93
1723571100000|2024-08-13 17:45:00|8539|8537.5|8540.3|8538.8|8540.8|8539.5|8538.4|8537|147
1723571400000|2024-08-13 17:50:00|8540.2|8538.7|8540.8|8539.3|8541.3|8539.8|8540.2|8538.7|126
1723571700000|2024-08-13 17:55:00|8540.9|8539.4|8540.9|8539.4|8541.2|8539.9|8540.1|8538.7|120
1723572000000|2024-08-13 18:00:00|8541|8539.5|8541.8|8540.9|8542.4|8541.2|8540.3|8539|160
1723572300000|2024-08-13 18:05:00|8541.9|8541|8541.8|8540.3|8542.6|8541.2|8540.4|8538.9|156
1723572600000|2024-08-13 18:10:00|8541.7|8540.2|8540.6|8539.1|8541.8|8540.5|8538.9|8537.7|117
1723572900000|2024-08-13 18:15:00|8540.7|8539.2|8541.2|8539.7|8541.7|8540.8|8540.4|8539.1|138
1723573200000|2024-08-13 18:20:00|8541.1|8539.6|8540.1|8538.6|8541.3|8540.3|8538.5|8537|181
1723573500000|2024-08-13 18:25:00|8540.3|8538.8|8540.7|8539.2|8541.2|8539.7|8539.8|8538.3|148
1723573800000|2024-08-13 18:30:00|8540.8|8539.3|8541.7|8540.2|8541.9|8540.4|8540.8|8539.3|97
1723574100000|2024-08-13 18:35:00|8541.6|8540.1|8544.2|8542.7|8544.2|8542.8|8540.8|8539.3|160
1723574400000|2024-08-13 18:40:00|8543.9|8543|8545.1|8543.6|8545.3|8543.8|8543|8541.9|129
1723574700000|2024-08-13 18:45:00|8545.2|8543.7|8545.3|8543.8|8545.7|8544.3|8544.4|8543.4|80
1723575000000|2024-08-13 18:50:00|8545.4|8543.9|8546.9|8545.4|8547.2|8546|8545.4|8543.9|105
1723575300000|2024-08-13 18:55:00|8546.7|8545.8|8548.1|8547.2|8548.4|8547.3|8546.7|8545.4|149
1723575600000|2024-08-13 19:00:00|8548.3|8547.4|8547|8545.5|8548.4|8547.4|8546.5|8545|148
1723575900000|2024-08-13 19:05:00|8546.9|8545.4|8547.6|8546.1|8547.8|8546.3|8546.6|8545.1|88
1723576200000|2024-08-13 19:10:00|8547.2|8545.7|8547.6|8546.1|8547.6|8546.1|8545.8|8544.3|94
1723576500000|2024-08-13 19:15:00|8547.5|8546|8547.1|8545.6|8547.7|8546.2|8546.6|8545.1|110
1723576800000|2024-08-13 19:20:00|8547.2|8545.7|8547.4|8545.9|8548|8546.7|8547.1|8545.6|110
1723577100000|2024-08-13 19:25:00|8547.3|8545.8|8547.6|8546.1|8548.3|8546.8|8547.3|8545.8|96
1723577400000|2024-08-13 19:30:00|8547.5|8546|8547.7|8546.2|8548.7|8547.2|8547.4|8546|85
1723577700000|2024-08-13 19:35:00|8547.8|8546.3|8548|8546.5|8548.1|8546.7|8546.7|8545.2|98
1723578000000|2024-08-13 19:40:00|8548.1|8546.6|8547.2|8545.7|8548.1|8546.6|8546.7|8545.4|97
1723578300000|2024-08-13 19:45:00|8547.1|8545.6|8546.8|8545.3|8547.3|8546.2|8546.2|8545|98
1723578600000|2024-08-13 19:50:00|8546.9|8545.4|8547.3|8545.8|8547.6|8546.1|8545.5|8544|110
1723578900000|2024-08-13 19:55:00|8547.2|8545.7|8547.1|8545.6|8547.3|8546.1|8546|8544.5|125
1723579200000|2024-08-13 20:00:00|8547|8545.5|8547.4|8545.9|8548.3|8546.8|8547|8545.5|66
1723579500000|2024-08-13 20:05:00|8547.3|8545.8|8547|8545.5|8548.1|8546.6|8547|8545.5|41
1723579800000|2024-08-13 20:10:00|8547.1|8545.6|8546.8|8545.9|8547.2|8546.1|8546.3|8545|59
1723580100000|2024-08-13 20:15:00|8546.9|8546|8547.6|8546.1|8547.9|8546.7|8546.9|8545.5|68
1723580400000|2024-08-13 20:20:00|8547.3|8546.4|8548.2|8546.7|8548.2|8546.7|8547.2|8546.1|30
1723580700000|2024-08-13 20:25:00|8548.1|8546.6|8547.5|8546|8548.3|8546.8|8547.2|8546|55
1723581000000|2024-08-13 20:30:00|8547.6|8546.1|8547.5|8546|8547.8|8546.4|8546.7|8545.2|47
1723581300000|2024-08-13 20:35:00|8547.6|8546.1|8547.7|8546.2|8547.7|8546.3|8547.1|8545.9|66
1723581600000|2024-08-13 20:40:00|8547.5|8546|8547.4|8545.9|8547.7|8546.2|8547.4|8545.9|46
1723581900000|2024-08-13 20:45:00|8547.3|8545.8|8547.6|8546.1|8547.7|8546.2|8547|8545.5|42
1723582200000|2024-08-13 20:50:00|8547.7|8546.2|8546.2|8544.7|8547.7|8546.2|8546|8544.5|117
1723582500000|2024-08-13 20:55:00|8546.6|8544.2|8550.6|8539.1|8551.3|8544.8|8546.3|8539.1|291
1723582800000|2024-08-13 21:00:00|8550.2|8538.3|8549.7|8537.8|8551.4|8539.5|8549.7|8537.8|19
1723583100000|2024-08-13 21:05:00|8548.3|8536.4|8551.5|8539.6|8551.5|8539.6|8547.6|8535.7|80
1723583400000|2024-08-13 21:10:00|8551.3|8539.4|8553.1|8541.2|8553.2|8541.3|8551|8539.1|46
1723583700000|2024-08-13 21:15:00|8553|8541.1|8552.3|8540.4|8553|8541.1|8551.6|8539.7|21
1723584000000|2024-08-13 21:20:00|8552.4|8540.5|8550.2|8538.3|8552.4|8540.5|8550.2|8538.3|23
1723584300000|2024-08-13 21:25:00|8550.3|8538.4|8549.9|8538|8551|8539.1|8549.9|8538|21
1723584600000|2024-08-13 21:30:00|8549.8|8537.9|8548.2|8537|8550|8538.1|8547.9|8536.5|103
1723584900000|2024-08-13 21:35:00|8548.3|8537.1|8551|8539.1|8551|8539.1|8547.8|8536.3|123
1723585200000|2024-08-13 21:40:00|8551.1|8539.2|8550.5|8538.6|8554.4|8542.5|8550.4|8538.5|166
1723585500000|2024-08-13 21:45:00|8550.2|8538.3|8552.8|8540.9|8554.3|8542.4|8550.2|8538.3|77
1723585800000|2024-08-13 21:50:00|8552.9|8541|8550.5|8538.6|8554.8|8542.9|8550.5|8538.6|120
1723586100000|2024-08-13 21:55:00|8550.6|8538.7|8554|8542.1|8555.2|8543.3|8550.2|8538.3|101
1723586400000|2024-08-13 22:00:00|8554.3|8542.4|8549.8|8541.8|8555.1|8544.8|8549.7|8541.2|186
1723586700000|2024-08-13 22:05:00|8549.3|8542.2|8548.1|8544.2|8549.4|8545|8548|8541.3|138
1723587000000|2024-08-13 22:10:00|8548.2|8544.3|8547.5|8544.1|8548.6|8545.1|8547.3|8543.5|81
1723587300000|2024-08-13 22:15:00|8547.9|8544.7|8547.4|8545|8548|8545|8546.2|8544.1|140
1723587600000|2024-08-13 22:20:00|8547.5|8545.2|8546.8|8545.3|8547.5|8545.6|8546.6|8544.6|48
1723587900000|2024-08-13 22:25:00|8546.9|8545.4|8547|8545.5|8547.1|8545.6|8546.4|8544.9|29
1723588200000|2024-08-13 22:30:00|8547.1|8545.6|8547.9|8546.4|8547.9|8546.4|8547.1|8545.6|47
1723588500000|2024-08-13 22:35:00|8547.8|8546.3|8548|8546.5|8548|8546.5|8547.7|8546.2|53
1723588800000|2024-08-13 22:40:00|8547.9|8546.4|8548|8546.5|8548.1|8546.6|8547.6|8546.1|42
1723589100000|2024-08-13 22:45:00|8547.9|8546.4|8547.8|8546.3|8548.1|8546.6|8547.7|8546.2|28
1723589400000|2024-08-13 22:50:00|8547.7|8546.2|8548.5|8547|8548.6|8547.1|8547.7|8546.2|42
1723589700000|2024-08-13 22:55:00|8548.4|8546.9|8548.7|8547.2|8548.7|8547.2|8548.3|8546.8|29
1723590000000|2024-08-13 23:00:00|8548.5|8547|8548.7|8547.2|8548.9|8547.4|8548.2|8546.7|40
1723590300000|2024-08-13 23:05:00|8548.6|8547.1|8548.5|8547|8548.9|8547.4|8548.3|8546.8|29
1723590600000|2024-08-13 23:10:00|8548.4|8546.9|8548.5|8547|8548.7|8547.2|8548.3|8546.8|32
1723590900000|2024-08-13 23:15:00|8548.4|8546.9|8548.3|8546.8|8548.7|8547.2|8548.1|8546.6|31
1723591200000|2024-08-13 23:20:00|8548.2|8546.7|8548.4|8546.9|8548.5|8547|8548|8546.5|27
1723591500000|2024-08-13 23:25:00|8548.5|8547|8548.3|8546.8|8548.6|8547.1|8548.1|8546.6|21
1723591800000|2024-08-13 23:30:00|8548.4|8546.9|8549.2|8547.7|8549.3|8547.8|8548.4|8546.9|35
1723592100000|2024-08-13 23:35:00|8549.3|8547.8|8549|8547.5|8549.8|8548.3|8549|8547.5|26
1723592400000|2024-08-13 23:40:00|8548.7|8547.2|8548.6|8547.1|8548.9|8547.5|8548.3|8547|39
1723592700000|2024-08-13 23:45:00|8548.5|8547|8548.3|8546.8|8548.6|8547.1|8548.1|8546.6|30
1723593000000|2024-08-13 23:50:00|8548.2|8546.7|8547.6|8546.1|8548.3|8546.8|8547.3|8545.8|56
1723593300000|2024-08-13 23:55:00|8547.7|8546.2|8547.7|8546.2|8548.1|8546.6|8547.2|8545.7|45
1723593600000|2024-08-14 00:00:00|8547.8|8546.3|8546.6|8545.1|8547.8|8546.3|8545.9|8544.4|115
1723593900000|2024-08-14 00:05:00|8546.7|8545.2|8547|8545.5|8547.6|8546.3|8546.4|8544.9|66
1723594200000|2024-08-14 00:10:00|8546.9|8545.4|8546.4|8544.9|8547.1|8545.6|8546.3|8544.8|50
1723594500000|2024-08-14 00:15:00|8546.5|8545|8547.4|8545.9|8548.1|8546.6|8546.5|8545|58
1723594800000|2024-08-14 00:20:00|8547.3|8545.8|8547|8545.5|8547.3|8546|8546.6|8545.2|72
1723595100000|2024-08-14 00:25:00|8546.9|8545.4|8547.1|8545.6|8547.2|8546|8546.6|8545.2|46
1723595400000|2024-08-14 00:30:00|8547.2|8545.7|8547.1|8545.6|8547.3|8545.8|8546.8|8545.3|32
1723595700000|2024-08-14 00:35:00|8547|8545.5|8546.1|8545.2|8547.1|8545.6|8546|8544.8|46
1723596000000|2024-08-14 00:40:00|8546|8545.1|8545.7|8544.8|8546.5|8545.2|8545.6|8544.6|35
1723596300000|2024-08-14 00:45:00|8545.6|8544.7|8546.6|8545.1|8547.3|8545.8|8545.6|8544.4|58
1723596600000|2024-08-14 00:50:00|8546.5|8545|8545.8|8544.3|8546.6|8545.6|8545.6|8544.1|50
1723596900000|2024-08-14 00:55:00|8545.9|8544.4|8545.7|8544.8|8546.5|8545.2|8545.1|8543.9|65
1723597200000|2024-08-14 01:00:00|8545.6|8544.7|8546.5|8545|8546.8|8545.3|8545.4|8544.1|71
1723597500000|2024-08-14 01:05:00|8546.7|8545.2|8546.2|8544.7|8546.7|8545.2|8545.7|8544.2|69
1723597800000|2024-08-14 01:10:00|8546.1|8544.6|8546.1|8544.6|8547|8545.6|8546|8544.5|85
1723598100000|2024-08-14 01:15:00|8546.2|8544.7|8546.7|8545.2|8546.9|8545.4|8545.9|8544.5|77
1723598400000|2024-08-14 01:20:00|8546.6|8545.1|8546.7|8545.2|8547.2|8545.7|8546.3|8545|108
1723598700000|2024-08-14 01:25:00|8546.6|8545.1|8546.3|8544.8|8547.1|8545.6|8545.8|8544.5|57
1723599000000|2024-08-14 01:30:00|8546.4|8544.9|8546.2|8544.7|8546.8|8545.3|8546.2|8544.7|79
1723599300000|2024-08-14 01:35:00|8546.1|8544.6|8546|8544.5|8546.6|8545.1|8545.2|8543.7|79
1723599600000|2024-08-14 01:40:00|8546.1|8544.6|8545.6|8544.1|8546.2|8545.1|8545.6|8544.1|80
1723599900000|2024-08-14 01:45:00|8545.5|8544|8545.1|8544.2|8546.1|8545|8545|8543.9|69
1723600200000|2024-08-14 01:50:00|8545.4|8543.9|8545.9|8544.4|8546.5|8545|8545.2|8543.9|55
1723600500000|2024-08-14 01:55:00|8546|8544.5|8545.9|8544.4|8546.2|8544.7|8545.3|8543.8|64
1723600800000|2024-08-14 02:00:00|8545.8|8544.3|8546.6|8545.1|8548.5|8547|8545.8|8544.3|308
1723601100000|2024-08-14 02:05:00|8546.7|8545.2|8546.8|8545.3|8547.9|8546.4|8546.6|8545.1|163
1723601400000|2024-08-14 02:10:00|8546.9|8545.4|8548.5|8547|8548.7|8547.2|8546.5|8545|158
1723601700000|2024-08-14 02:15:00|8548.4|8546.9|8549.4|8547.9|8550.3|8548.8|8548.4|8546.9|133
1723602000000|2024-08-14 02:20:00|8549.3|8547.8|8549.1|8548.2|8549.7|8548.6|8548.9|8547.6|73
1723602300000|2024-08-14 02:25:00|8548.9|8548|8547.5|8546.6|8549.1|8548.2|8547.1|8545.8|74
1723602600000|2024-08-14 02:30:00|8547.6|8546.7|8548.3|8546.8|8548.6|8547.1|8547.5|8546.3|56
1723602900000|2024-08-14 02:35:00|8548.4|8546.9|8548.4|8546.9|8549.2|8547.7|8547.9|8546.7|118
1723603200000|2024-08-14 02:40:00|8548.5|8547|8548.2|8546.7|8548.7|8547.3|8547.6|8546.2|67
1723603500000|2024-08-14 02:45:00|8548.3|8546.8|8548.2|8546.7|8548.5|8547.1|8547.8|8546.6|51
1723603800000|2024-08-14 02:50:00|8547.9|8547|8547.8|8546.9|8548.3|8547|8547.5|8546.2|46
1723604100000|2024-08-14 02:55:00|8548.1|8546.6|8548.6|8547.7|8549.2|8547.8|8547.7|8546.5|44
1723604400000|2024-08-14 03:00:00|8548.7|8547.8|8550.2|8548.7|8550.5|8549|8548.7|8547.7|66
1723604700000|2024-08-14 03:05:00|8550.3|8548.8|8550.4|8548.9|8550.7|8549.2|8550|8548.6|117
1723605000000|2024-08-14 03:10:00|8550.3|8548.8|8550.3|8548.8|8550.7|8549.2|8549.6|8548.5|72
1723605300000|2024-08-14 03:15:00|8550.2|8548.7|8550.4|8548.9|8550.4|8548.9|8549.7|8548.4|61
1723605600000|2024-08-14 03:20:00|8550.3|8548.8|8549.7|8548.8|8550.5|8549.1|8549.7|8548.6|48
1723605900000|2024-08-14 03:25:00|8549.8|8548.9|8549.8|8548.9|8550.1|8548.9|8549.4|8548.4|65
1723606200000|2024-08-14 03:30:00|8549.7|8548.8|8548.6|8547.7|8549.8|8548.8|8548.5|8547.6|73
1723606500000|2024-08-14 03:35:00|8548.7|8547.8|8548.9|8547.4|8549|8547.8|8548.4|8547.1|56
1723606800000|2024-08-14 03:40:00|8548.6|8547.7|8548.3|8546.8|8548.8|8547.8|8548|8546.5|63
1723607100000|2024-08-14 03:45:00|8548.4|8546.9|8547.6|8546.1|8548.4|8546.9|8547|8545.7|57
1723607400000|2024-08-14 03:50:00|8547.7|8546.2|8548.8|8547.3|8548.9|8547.4|8547.6|8546.1|77
1723607700000|2024-08-14 03:55:00|8548.9|8547.4|8549.2|8547.7|8549.4|8548.1|8548.7|8547.2|64
1723608000000|2024-08-14 04:00:00|8549.3|8547.8|8548.8|8547.3|8549.7|8548.2|8548.8|8547.3|50
1723608300000|2024-08-14 04:05:00|8548.9|8547.4|8548.7|8547.2|8548.9|8547.4|8548.6|8547.1|45
1723608600000|2024-08-14 04:10:00|8548.8|8547.3|8549|8548.1|8549.2|8548.1|8548.4|8547.2|53
1723608900000|2024-08-14 04:15:00|8548.9|8548|8548.4|8546.9|8549.4|8548.2|8548.4|8546.9|34
1723609200000|2024-08-14 04:20:00|8548.3|8546.8|8548.2|8546.7|8548.8|8547.3|8548.2|8546.7|33
1723609500000|2024-08-14 04:25:00|8548.1|8546.6|8548.7|8547.2|8548.7|8547.2|8547.6|8546.1|45
1723609800000|2024-08-14 04:30:00|8548.8|8547.3|8548.8|8547.3|8549.2|8547.7|8548.5|8547|52
1723610100000|2024-08-14 04:35:00|8548.9|8547.4|8548.7|8547.2|8549|8547.7|8548.3|8547|43
1723610400000|2024-08-14 04:40:00|8548.6|8547.1|8547.7|8546.8|8548.6|8547.4|8547.5|8546.6|29
1723610700000|2024-08-14 04:45:00|8547.8|8546.9|8548|8547.1|8548|8547.1|8547.4|8546.5|20
1723611000000|2024-08-14 04:50:00|8547.9|8547|8548.5|8547|8548.8|8547.6|8547.9|8547|19
1723611300000|2024-08-14 04:55:00|8549|8547.5|8549.6|8548.1|8550|8548.5|8549|8547.5|61
1723611600000|2024-08-14 05:00:00|8549.5|8548|8549.1|8547.6|8549.9|8548.4|8548.9|8547.4|55
1723611900000|2024-08-14 05:05:00|8548.8|8547.9|8549.5|8548|8549.6|8548.1|8548.4|8547.2|28
1723612200000|2024-08-14 05:10:00|8549.6|8548.1|8549.9|8548.4|8550|8548.7|8549.4|8547.9|44
1723612500000|2024-08-14 05:15:00|8550|8548.5|8549.5|8548|8550.2|8548.9|8549|8547.5|52
1723612800000|2024-08-14 05:20:00|8549.4|8547.9|8548.6|8547.1|8549.4|8547.9|8548.4|8546.9|32
1723613100000|2024-08-14 05:25:00|8548.5|8547|8548.9|8547.4|8549.1|8547.6|8548.4|8546.9|41
1723613400000|2024-08-14 05:30:00|8549|8547.5|8548.8|8547.9|8549|8548.1|8548.3|8547.3|51
1723613700000|2024-08-14 05:35:00|8549|8548.1|8548.3|8546.8|8549|8548.1|8548|8546.5|59
1723614000000|2024-08-14 05:40:00|8548.4|8546.9|8548.9|8547.4|8548.9|8547.6|8548|8546.5|38
1723614300000|2024-08-14 05:45:00|8549.1|8547.6|8549.1|8547.6|8549.2|8548.1|8548.4|8547.1|60
1723614600000|2024-08-14 05:50:00|8549|8547.5|8549|8547.5|8549.2|8547.9|8548.3|8546.9|52
1723614900000|2024-08-14 05:55:00|8548.9|8547.4|8549|8542.1|8549.3|8547.8|8546.2|8542.1|235
1723615200000|2024-08-14 06:00:00|8548.8|8540.5|8566.9|8565.4|8578.6|8568.8|8547.4|8539|916
1723615500000|2024-08-14 06:05:00|8567|8565.5|8567|8565.5|8571.2|8569.7|8566.4|8564.9|425
1723615800000|2024-08-14 06:10:00|8566.9|8565.4|8568.4|8566.9|8568.5|8567|8566.1|8564.6|254
1723616100000|2024-08-14 06:15:00|8568.5|8567|8564.1|8562.6|8568.9|8567.4|8563.8|8562.3|204
1723616400000|2024-08-14 06:20:00|8564|8562.5|8564.1|8562.6|8564.1|8562.6|8561.5|8560|216
1723616700000|2024-08-14 06:25:00|8564.2|8562.7|8568.5|8567|8570|8568.5|8564.1|8562.6|303
1723617000000|2024-08-14 06:30:00|8568.6|8567.1|8569.5|8568|8569.5|8568|8565.8|8564.3|340
1723617300000|2024-08-14 06:35:00|8569.4|8567.9|8571.6|8570.1|8571.9|8570.4|8567.8|8566.3|267
1723617600000|2024-08-14 06:40:00|8571.7|8570.2|8571.4|8569.9|8572.4|8570.9|8570.6|8569.1|237
1723617900000|2024-08-14 06:45:00|8571.6|8570|8572.7|8571.2|8574|8572.5|8570.8|8569.3|229
1723618200000|2024-08-14 06:50:00|8572.6|8571.1|8572|8570.5|8572.9|8571.4|8571.1|8569.6|243
1723618500000|2024-08-14 06:55:00|8572.1|8570.6|8570.8|8569.3|8573.1|8571.6|8570.8|8569.3|209
1723618800000|2024-08-14 07:00:00|8570.9|8569.4|8570.4|8568.9|8573.5|8572|8570.3|8568.8|277
1723619100000|2024-08-14 07:05:00|8570.3|8568.8|8567.7|8566.2|8571.1|8569.6|8567.4|8565.9|239
1723619400000|2024-08-14 07:10:00|8567.6|8566.1|8570.6|8569.1|8570.9|8569.4|8567.5|8566|260
1723619700000|2024-08-14 07:15:00|8570.7|8569.2|8569.5|8568|8572.1|8570.6|8568.4|8566.9|223
1723620000000|2024-08-14 07:20:00|8569.4|8567.9|8569.7|8568.2|8570.2|8568.7|8568.1|8566.6|190
1723620300000|2024-08-14 07:25:00|8569.5|8568|8569.5|8568|8569.8|8568.3|8567.6|8566.7|141
1723620600000|2024-08-14 07:30:00|8569.8|8568.3|8570.7|8569.2|8570.8|8569.3|8568.5|8567.2|163
1723620900000|2024-08-14 07:35:00|8570.8|8569.3|8569|8567.5|8571.3|8570.1|8568.3|8567.1|159
1723621200000|2024-08-14 07:40:00|8569.1|8567.6|8567.9|8567|8570.3|8569.1|8567.3|8566.1|149
1723621500000|2024-08-14 07:45:00|8567.8|8566.9|8567.9|8567|8569.3|8568.4|8567.3|8565.9|177
1723621800000|2024-08-14 07:50:00|8567.8|8566.9|8569.7|8568.2|8570.4|8569.5|8567.4|8566.2|204
1723622100000|2024-08-14 07:55:00|8569.6|8568.1|8572.9|8572|8573.2|8572.2|8568.8|8567.5|207
1723622400000|2024-08-14 08:00:00|8573.1|8572.2|8574.2|8572.7|8574.9|8573.4|8572.1|8571|225
1723622700000|2024-08-14 08:05:00|8574.3|8572.8|8578.2|8577.3|8578.2|8577.3|8573.2|8571.7|218
1723623000000|2024-08-14 08:10:00|8578.3|8577.4|8582.3|8581.4|8582.7|8581.6|8578.2|8577.2|172
1723623300000|2024-08-14 08:15:00|8582.7|8581.2|8579|8578.1|8584.1|8582.7|8579|8577.7|223
1723623600000|2024-08-14 08:20:00|8579.2|8578.3|8576.4|8574.9|8579.4|8578.5|8576|8574.6|206
1723623900000|2024-08-14 08:25:00|8576.5|8575|8576.3|8574.8|8577|8575.8|8575|8573.5|173
1723624200000|2024-08-14 08:30:00|8576.2|8574.7|8573.4|8572.5|8576.5|8575|8573.1|8572|146
1723624500000|2024-08-14 08:35:00|8573.9|8572.4|8577.1|8575.6|8578.4|8577|8573.6|8572.1|200
1723624800000|2024-08-14 08:40:00|8577|8575.5|8577.7|8576.2|8578.1|8577|8576|8574.6|179
1723625100000|2024-08-14 08:45:00|8577.8|8576.3|8578.3|8577.4|8578.8|8577.8|8576.7|8575.7|187
1723625400000|2024-08-14 08:50:00|8578.4|8577.5|8579.8|8578.9|8580|8578.9|8577.1|8575.6|249
1723625700000|2024-08-14 08:55:00|8579.7|8578.8|8581.8|8580.3|8582|8580.8|8579.7|8578.7|162
1723626000000|2024-08-14 09:00:00|8581.9|8580.4|8582.9|8581.4|8583.1|8581.8|8580.6|8579.1|215
1723626300000|2024-08-14 09:05:00|8582.8|8581.3|8582.2|8581.3|8584|8583.1|8582|8580.8|139
1723626600000|2024-08-14 09:10:00|8582.3|8581.4|8582.1|8581.2|8583.7|8582.4|8582|8580.8|157
1723626900000|2024-08-14 09:15:00|8582.2|8581.3|8579.2|8578.3|8582.6|8581.6|8579.2|8578.3|151
1723627200000|2024-08-14 09:20:00|8579.3|8578.4|8578.8|8577.3|8580.7|8579.6|8578.8|8577.3|161
1723627500000|2024-08-14 09:25:00|8578.7|8577.2|8580.9|8580|8581.6|8580.2|8578|8576.5|160
1723627800000|2024-08-14 09:30:00|8581|8580.1|8580.4|8579.5|8582.2|8581|8579.9|8578.6|157
1723628100000|2024-08-14 09:35:00|8580.5|8579.6|8581|8580.1|8581.9|8581|8580.4|8579.1|93
1723628400000|2024-08-14 09:40:00|8580.9|8580|8581.5|8580|8582.5|8581.5|8580.8|8579.6|147
1723628700000|2024-08-14 09:45:00|8581.4|8579.9|8582.8|8581.9|8582.8|8581.9|8580.8|8579.6|102
1723629000000|2024-08-14 09:50:00|8582.7|8581.8|8581.6|8580.1|8582.9|8581.9|8580.9|8579.4|90
1723629300000|2024-08-14 09:55:00|8581.5|8580|8579.9|8579|8581.5|8580|8579.7|8578.2|111
1723629600000|2024-08-14 10:00:00|8580|8578.5|8579.7|8578.2|8580|8578.5|8577.1|8575.6|154
1723629900000|2024-08-14 10:05:00|8579.6|8578.1|8580.4|8579.5|8580.8|8579.6|8579.4|8577.9|144
1723630200000|2024-08-14 10:10:00|8580.5|8579.6|8582.5|8581|8582.6|8581.1|8580.3|8579.2|140
1723630500000|2024-08-14 10:15:00|8582.4|8580.9|8584.1|8582.6|8584.7|8583.2|8581.7|8580.5|103
1723630800000|2024-08-14 10:20:00|8584|8582.5|8583.2|8582.3|8584.6|8583.3|8583.2|8581.8|131
1723631100000|2024-08-14 10:25:00|8583.3|8582.4|8582.3|8581.4|8584|8582.5|8582.1|8581.1|118
1723631400000|2024-08-14 10:30:00|8582.4|8581.5|8582.3|8581.4|8583.2|8582.3|8581.5|8580.6|87
1723631700000|2024-08-14 10:35:00|8582.4|8581.5|8582.4|8580.9|8583.1|8582.2|8581.9|8580.7|98
1723632000000|2024-08-14 10:40:00|8582.5|8581|8580.5|8579.6|8582.5|8581.4|8580.4|8579.2|98
1723632300000|2024-08-14 10:45:00|8580.2|8579.3|8582.8|8581.9|8583.1|8582|8580.2|8579.3|99
1723632600000|2024-08-14 10:50:00|8582.9|8582|8583.6|8582.1|8584.5|8583|8582.1|8580.9|116
1723632900000|2024-08-14 10:55:00|8583.5|8582|8582.5|8581.6|8583.8|8582.6|8582.3|8581.2|94
1723633200000|2024-08-14 11:00:00|8582.4|8581.5|8581.8|8580.3|8583|8581.6|8581.5|8580.2|135
1723633500000|2024-08-14 11:05:00|8581.7|8580.2|8582.9|8581.4|8583.4|8581.9|8581.7|8580.2|103
1723633800000|2024-08-14 11:10:00|8583|8581.5|8581.7|8580.2|8583.2|8581.8|8581.4|8580|76
1723634100000|2024-08-14 11:15:00|8581.8|8580.3|8582|8581.1|8582.6|8581.5|8581.4|8580.2|107
1723634400000|2024-08-14 11:20:00|8582.1|8581.2|8583.4|8582.5|8584|8582.9|8581.7|8580.3|96
1723634700000|2024-08-14 11:25:00|8583.3|8582.4|8583.5|8582|8584.6|8583.4|8583.3|8582|76
1723635000000|2024-08-14 11:30:00|8583.6|8582.1|8584.7|8583.2|8584.7|8583.2|8582.6|8581.1|78
1723635300000|2024-08-14 11:35:00|8584.6|8583.1|8584.1|8582.6|8584.9|8583.7|8582.6|8581.4|87
1723635600000|2024-08-14 11:40:00|8584.2|8582.7|8582.7|8581.8|8584.4|8583.1|8582.2|8581.3|62
1723635900000|2024-08-14 11:45:00|8582.6|8581.7|8581.9|8580.4|8584.2|8582.7|8581.9|8580.4|107
1723636200000|2024-08-14 11:50:00|8581.8|8580.3|8580.6|8579.7|8582.3|8580.9|8580.4|8579.5|131
1723636500000|2024-08-14 11:55:00|8580.7|8579.8|8579.3|8578.4|8581|8580.1|8579.1|8578.2|133
1723636800000|2024-08-14 12:00:00|8579.6|8578.7|8579.9|8578.4|8580.2|8579|8578.8|8577.8|145
1723637100000|2024-08-14 12:05:00|8580|8578.5|8578.9|8577.4|8580.2|8579.1|8578.4|8577.2|194
1723637400000|2024-08-14 12:10:00|8578.8|8577.3|8577.5|8576.6|8579.8|8578.7|8577.1|8576|143
1723637700000|2024-08-14 12:15:00|8577.6|8576.7|8579.8|8578.3|8579.9|8578.7|8576.9|8575.9|164
1723638000000|2024-08-14 12:20:00|8579.9|8578.4|8579.3|8577.8|8580.6|8579.1|8577.3|8575.8|317
1723638300000|2024-08-14 12:25:00|8579.5|8578|8582.5|8571.5|8583.7|8579.6|8578.4|8570.8|422
1723638600000|2024-08-14 12:30:00|8583.7|8572.7|8582.5|8581|8587.1|8581.4|8575.6|8571|1263
1723638900000|2024-08-14 12:35:00|8582.4|8580.9|8580|8578.5|8583.2|8581.7|8579.1|8577.6|574
1723639200000|2024-08-14 12:40:00|8580.1|8578.6|8581.2|8579.7|8583.4|8582.2|8579.9|8578.4|443
1723639500000|2024-08-14 12:45:00|8581.1|8579.6|8580.3|8578.8|8582.4|8581|8578.5|8577.1|400
1723639800000|2024-08-14 12:50:00|8580.5|8579|8581.3|8580.4|8582.6|8581.4|8579.1|8577.6|430
1723640100000|2024-08-14 12:55:00|8581.2|8580.3|8580.8|8579.9|8582.8|8581.5|8580.5|8579|433
1723640400000|2024-08-14 13:00:00|8581|8580.1|8582.8|8581.3|8583.1|8582|8580.2|8579.2|431
1723640700000|2024-08-14 13:05:00|8582.7|8581.2|8587.8|8586.3|8588.6|8587.1|8581.9|8580.9|327
1723641000000|2024-08-14 13:10:00|8588.1|8586.6|8583.5|8582.6|8591.2|8589.7|8583.5|8582.2|399
1723641300000|2024-08-14 13:15:00|8583.6|8582.7|8584.9|8584|8585.3|8584.3|8582.9|8581.9|303
1723641600000|2024-08-14 13:20:00|8584.8|8583.9|8586|8585.1|8587.5|8586.5|8584.8|8583.3|279
1723641900000|2024-08-14 13:25:00|8586.5|8585|8585.9|8585|8587.3|8585.8|8585|8583.5|313
1723642200000|2024-08-14 13:30:00|8586|8585.1|8587.5|8586.6|8588.6|8587.1|8584.5|8583.5|414
1723642500000|2024-08-14 13:35:00|8587.7|8586.8|8588.6|8587.1|8589.4|8587.9|8587|8585.9|349
1723642800000|2024-08-14 13:40:00|8588.5|8587|8592.6|8591.7|8593.3|8592|8588.5|8587|336
1723643100000|2024-08-14 13:45:00|8592.5|8591.6|8591|8590.1|8592.9|8592|8589.4|8588.4|292
1723643400000|2024-08-14 13:50:00|8590.9|8590|8588.3|8587.4|8590.9|8590|8587.2|8585.8|267
1723643700000|2024-08-14 13:55:00|8588.2|8587.3|8588.7|8587.2|8589.2|8588.2|8587.1|8585.8|306
1723644000000|2024-08-14 14:00:00|8588.5|8587|8586.5|8585.6|8589.1|8587.8|8585.8|8584.8|336
1723644300000|2024-08-14 14:05:00|8586.6|8585.7|8585.6|8584.7|8588|8586.5|8585.6|8584.4|249
1723644600000|2024-08-14 14:10:00|8585.7|8584.8|8584.8|8583.3|8587|8585.5|8584.7|8583.3|298
1723644900000|2024-08-14 14:15:00|8585|8583.5|8582.6|8581.7|8585.3|8584.3|8582|8580.5|274
1723645200000|2024-08-14 14:20:00|8582.7|8581.8|8584|8583.1|8584.7|8583.3|8581.9|8580.7|228
1723645500000|2024-08-14 14:25:00|8584.1|8583.2|8585.7|8584.8|8586.4|8585.5|8584.1|8583.1|173
1723645800000|2024-08-14 14:30:00|8585.9|8585|8589.4|8588.5|8591.6|8590.1|8585.8|8584.8|328
1723646100000|2024-08-14 14:35:00|8589.3|8588.4|8591.2|8590.3|8591.4|8590.5|8587.9|8587|265
1723646400000|2024-08-14 14:40:00|8591.4|8590.5|8588.4|8586.9|8591.6|8590.7|8587.3|8585.8|338
1723646700000|2024-08-14 14:45:00|8588|8586.5|8586.6|8585.1|8590.2|8589|8585.9|8585|325
1723647000000|2024-08-14 14:50:00|8586.3|8585.4|8583.4|8581.9|8587.3|8585.8|8583.4|8581.9|368
1723647300000|2024-08-14 14:55:00|8583.3|8581.8|8584.6|8583.7|8585|8584.1|8581.1|8580.2|262
1723647600000|2024-08-14 15:00:00|8584.7|8583.8|8584.4|8583.5|8586.8|8585.5|8584|8582.8|292
1723647900000|2024-08-14 15:05:00|8584.2|8583.3|8585.3|8583.8|8585.4|8584.2|8582.7|8581.5|160
1723648200000|2024-08-14 15:10:00|8584.9|8584|8583.8|8582.9|8586|8584.8|8583.8|8582.5|154
1723648500000|2024-08-14 15:15:00|8583.7|8582.8|8585.5|8584|8585.7|8584.2|8583.1|8581.6|133
1723648800000|2024-08-14 15:20:00|8585.4|8583.9|8586.5|8585|8586.8|8585.8|8585|8583.6|173
1723649100000|2024-08-14 15:25:00|8586.4|8584.9|8583.2|8582.3|8586.4|8585|8583.2|8582|144
1723649400000|2024-08-14 15:30:00|8582.7|8581.8|8581.8|8580.9|8584.6|8583.3|8581.4|8580.2|167
1723649700000|2024-08-14 15:35:00|8581.7|8580.8|8583|8582.1|8583.7|8582.8|8581|8580.1|165
1723650000000|2024-08-14 15:40:00|8582.9|8582|8583.5|8582|8583.6|8582.4|8582.1|8581.2|130
1723650300000|2024-08-14 15:45:00|8583.8|8582.3|8582.9|8582|8584|8582.6|8582.1|8581|122
1723650600000|2024-08-14 15:50:00|8582.8|8581.9|8580.3|8579.4|8583.3|8582.4|8580.3|8579.4|101
1723650900000|2024-08-14 15:55:00|8580.2|8579.3|8580.1|8579.2|8581.7|8580.8|8579.9|8578.7|123
1723651200000|2024-08-14 16:00:00|8580.2|8579.3|8580.9|8579.4|8581.5|8580.6|8579.9|8579|117
1723651500000|2024-08-14 16:05:00|8580.8|8579.3|8578.3|8577.4|8580.9|8579.4|8577.2|8575.9|150
1723651800000|2024-08-14 16:10:00|8578.4|8577.5|8579.7|8578.8|8580.1|8579.1|8578|8577.1|139
1723652100000|2024-08-14 16:15:00|8579.8|8578.9|8580.9|8580|8581.5|8580.6|8579.4|8578.5|148
1723652400000|2024-08-14 16:20:00|8581|8580.1|8582|8581.1|8582.5|8581.6|8579.9|8579|164
1723652700000|2024-08-14 16:25:00|8582.1|8581.2|8582.5|8581|8583.4|8582.2|8581.4|8580.1|133
1723653000000|2024-08-14 16:30:00|8582.4|8580.9|8582.6|8581.7|8583.2|8582.3|8581.8|8580.6|122
1723653300000|2024-08-14 16:35:00|8582.5|8581.6|8580.7|8579.8|8582.8|8581.6|8580.5|8579.6|118
1723653600000|2024-08-14 16:40:00|8580.6|8579.7|8583.3|8582.4|8583.3|8582.4|8580.6|8579.7|104
1723653900000|2024-08-14 16:45:00|8583.4|8582.5|8583.4|8582.5|8585.7|8584.8|8582.9|8582|122
1723654200000|2024-08-14 16:50:00|8583.5|8582.6|8583.7|8582.8|8584.5|8583.3|8583|8581.9|121
1723654500000|2024-08-14 16:55:00|8583.6|8582.7|8583|8582.1|8584.1|8583.2|8583|8582.1|68
1723654800000|2024-08-14 17:00:00|8583.1|8582.2|8584.7|8583.2|8584.8|8583.8|8583|8582.1|95
1723655100000|2024-08-14 17:05:00|8584.8|8583.3|8585.8|8584.3|8585.8|8584.6|8584.1|8583|62
1723655400000|2024-08-14 17:10:00|8585.9|8584.4|8586.8|8585.9|8587.3|8586.4|8585.6|8584.3|90
1723655700000|2024-08-14 17:15:00|8586.7|8585.8|8586|8585.1|8588.4|8586.9|8586|8585.1|83
1723656000000|2024-08-14 17:20:00|8586.1|8585.2|8584.9|8584|8586.2|8585.3|8584.6|8583.3|128
1723656300000|2024-08-14 17:25:00|8584.8|8583.9|8587.2|8585.7|8587.9|8586.5|8584.3|8583.2|124
1723656600000|2024-08-14 17:30:00|8586.9|8586|8587.9|8587|8588|8587|8586.6|8585.4|94
1723656900000|2024-08-14 17:35:00|8588|8587.1|8587.2|8585.7|8588.1|8587.1|8586.7|8585.4|98
1723657200000|2024-08-14 17:40:00|8587.3|8585.8|8587.9|8587|8588|8587.1|8586.6|8585.5|88
1723657500000|2024-08-14 17:45:00|8588|8587.1|8587.6|8586.1|8588.2|8587.1|8586.6|8585.6|83
1723657800000|2024-08-14 17:50:00|8587.5|8586|8586.6|8585.7|8587.5|8586|8586.1|8584.8|79
1723658100000|2024-08-14 17:55:00|8586.7|8585.8|8586.5|8585.6|8587.2|8585.9|8585.8|8584.4|78
1723658400000|2024-08-14 18:00:00|8586.6|8585.7|8588.6|8587.1|8588.7|8587.2|8586.4|8585.1|147
1723658700000|2024-08-14 18:05:00|8588.5|8587|8588.3|8587.4|8589.2|8587.9|8587.7|8586.6|69
1723659000000|2024-08-14 18:10:00|8588.2|8587.3|8587.9|8587|8588.3|8587.4|8587.4|8586.2|76
1723659300000|2024-08-14 18:15:00|8588|8587.1|8589|8587.5|8589.2|8588|8587.9|8587|60
1723659600000|2024-08-14 18:20:00|8588.9|8587.4|8588.3|8587.4|8588.9|8587.4|8587.4|8586.5|44
1723659900000|2024-08-14 18:25:00|8588.2|8587.3|8588|8586.5|8588.4|8587.5|8587.5|8586.2|60
1723660200000|2024-08-14 18:30:00|8588.1|8586.6|8588.4|8587.5|8589.3|8587.9|8587.9|8586.4|57
1723660500000|2024-08-14 18:35:00|8588.6|8587.7|8588|8587.1|8589.2|8587.8|8588|8586.7|61
1723660800000|2024-08-14 18:40:00|8587.9|8587|8588|8587.1|8588.7|8587.3|8587.8|8586.6|32
1723661100000|2024-08-14 18:45:00|8587.9|8587|8587.5|8586|8587.9|8587|8587.1|8585.7|70
1723661400000|2024-08-14 18:50:00|8587.4|8585.9|8586.1|8585.2|8587.6|8586.3|8585.9|8584.8|69
1723661700000|2024-08-14 18:55:00|8586.2|8585.3|8586.5|8585.6|8586.5|8585.6|8585.6|8584.4|60
1723662000000|2024-08-14 19:00:00|8586.3|8585.4|8586.8|8585.9|8587|8586.1|8586.2|8585.3|50
1723662300000|2024-08-14 19:05:00|8586.7|8585.8|8586.7|8585.2|8586.9|8586|8586.2|8584.7|46
1723662600000|2024-08-14 19:10:00|8586.6|8585.1|8586.3|8585.4|8587.2|8586.2|8585.6|8584.7|101
1723662900000|2024-08-14 19:15:00|8586.4|8584.8|8586.5|8585.6|8587.4|8586.5|8586.1|8584.8|67
1723663200000|2024-08-14 19:20:00|8586.6|8585.7|8585.8|8584.9|8586.7|8585.8|8585.6|8584.7|61
1723663500000|2024-08-14 19:25:00|8585.9|8585|8586.2|8585.3|8586.6|8585.5|8585.7|8584.4|41
1723663800000|2024-08-14 19:30:00|8586.1|8585.2|8585.8|8584.9|8586.6|8585.3|8585.1|8584.2|65
1723664100000|2024-08-14 19:35:00|8585.9|8585|8586|8585.1|8586.3|8585.3|8585|8584.1|70
1723664400000|2024-08-14 19:40:00|8586.1|8585.2|8585.6|8584.7|8586.2|8585.3|8585.6|8584.7|41
1723664700000|2024-08-14 19:45:00|8585.7|8584.8|8585.5|8584|8586.1|8584.9|8584.6|8583.5|58
1723665000000|2024-08-14 19:50:00|8585.1|8584.2|8585.7|8584.8|8586.5|8585.2|8585.1|8584.2|60
1723665300000|2024-08-14 19:55:00|8585.6|8584.7|8586.1|8584.6|8586.8|8585.3|8585.5|8584.3|118
1723665600000|2024-08-14 20:00:00|8586.2|8584.7|8585.5|8584|8586.2|8584.7|8584.9|8583.7|49
1723665900000|2024-08-14 20:05:00|8585.6|8584.1|8585.6|8584.1|8585.8|8584.8|8585.2|8583.9|44
1723666200000|2024-08-14 20:10:00|8585.4|8583.9|8585.3|8583.8|8586.1|8584.7|8585|8583.7|97
1723666500000|2024-08-14 20:15:00|8584.8|8583.3|8585.1|8584.2|8585.5|8584.2|8584.5|8583.2|54
1723666800000|2024-08-14 20:20:00|8585.2|8584.3|8585.2|8583.7|8585.7|8584.3|8584.9|8583.4|66
1723667100000|2024-08-14 20:25:00|8585.3|8583.8|8584.2|8582.7|8585.5|8584.2|8584.2|8582.7|64
1723667400000|2024-08-14 20:30:00|8583.7|8582.2|8583.6|8582.1|8584.1|8582.8|8582.9|8581.4|50
1723667700000|2024-08-14 20:35:00|8583.8|8582.3|8584.2|8582.7|8584.3|8583|8583.4|8581.9|41
1723668000000|2024-08-14 20:40:00|8584.3|8582.8|8585|8583.5|8585.3|8583.8|8584.3|8582.8|64
1723668300000|2024-08-14 20:45:00|8584.9|8583.4|8585.9|8584.4|8586.3|8584.8|8584.9|8583.4|75
1723668600000|2024-08-14 20:50:00|8585.7|8584.2|8585.7|8584.2|8587.1|8585.6|8585.6|8584.1|96
1723668900000|2024-08-14 20:55:00|8586.1|8583.7|8587.4|8575.5|8590|8583.7|8586.1|8575.4|302
1723669200000|2024-08-14 21:00:00|8586.9|8575|8586.7|8574.8|8586.9|8575|8585.3|8573.4|21
1723669500000|2024-08-14 21:05:00|8585.2|8573.3|8586.2|8574.3|8587.1|8575.2|8585.1|8573.2|34
1723669800000|2024-08-14 21:10:00|8586.6|8574.7|8586.7|8574.8|8588.8|8576.9|8586.6|8574.7|54
1723670100000|2024-08-14 21:15:00|8586.8|8574.9|8589.4|8577.5|8589.5|8577.6|8586.8|8574.9|26
1723670400000|2024-08-14 21:20:00|8589.5|8577.6|8589.4|8577.5|8590.3|8578.4|8587.1|8575.2|47
1723670700000|2024-08-14 21:25:00|8589.3|8577.4|8589.2|8577.3|8589.3|8577.4|8589.2|8577.3|2
1723671000000|2024-08-14 21:30:00|8589.4|8577.5|8591.2|8579.3|8591.2|8579.3|8588|8576.1|70
1723671300000|2024-08-14 21:35:00|8591.4|8579.5|8591.2|8579.3|8591.5|8579.6|8591.2|8579.3|45
1723671600000|2024-08-14 21:40:00|8591.3|8579.4|8590.6|8578.7|8591.6|8579.7|8590.5|8578.6|24
1723671900000|2024-08-14 21:45:00|8590.5|8578.6|8590.2|8578.3|8590.8|8579|8588.5|8576.6|73
1723672200000|2024-08-14 21:50:00|8590.3|8578.4|8590.2|8578.3|8590.5|8578.6|8590|8578.1|17
1723672500000|2024-08-14 21:55:00|8590.1|8578.2|8587.8|8580.5|8590.2|8580.8|8587.2|8577.2|50
1723672800000|2024-08-14 22:00:00|8587.7|8580.1|8586.2|8582.7|8591.9|8583.8|8586.1|8578.7|168
1723673100000|2024-08-14 22:05:00|8585.8|8583.1|8586.7|8584.3|8587.7|8585.7|8584.9|8582.8|73
1723673400000|2024-08-14 22:10:00|8586.6|8585|8585.3|8583.8|8586.7|8585|8585.1|8583.6|54
1723673700000|2024-08-14 22:15:00|8585.2|8583.7|8585.6|8584.1|8585.8|8584.3|8585.2|8583.7|32
1723674000000|2024-08-14 22:20:00|8585.5|8584|8585.9|8584.4|8585.9|8584.4|8585.3|8583.8|28
1723674300000|2024-08-14 22:25:00|8585.7|8584.2|8586.1|8584.6|8586.5|8585|8585.6|8584.1|39
1723674600000|2024-08-14 22:30:00|8586.3|8584.8|8586.4|8584.9|8586.8|8585.3|8585.8|8584.3|49
1723674900000|2024-08-14 22:35:00|8586.5|8585|8586.8|8585.3|8586.9|8585.4|8586.4|8584.9|26
1723675200000|2024-08-14 22:40:00|8586.9|8585.4|8586.4|8584.9|8587.6|8586.1|8586.4|8584.9|53
1723675500000|2024-08-14 22:45:00|8586.3|8584.8|8586.8|8585.3|8587.1|8585.6|8586.3|8584.8|21
1723675800000|2024-08-14 22:50:00|8586.7|8585.2|8586.3|8584.8|8586.7|8585.2|8586.3|8584.8|17
1723676100000|2024-08-14 22:55:00|8586.4|8584.9|8586.4|8584.9|8586.6|8585.1|8586.1|8584.6|26
1723676400000|2024-08-14 23:00:00|8586.5|8585|8586.9|8585.4|8587.1|8585.6|8586.4|8584.9|57
1723676700000|2024-08-14 23:05:00|8586.8|8585.3|8586.9|8585.4|8587.1|8585.6|8586.5|8585|34
1723677000000|2024-08-14 23:10:00|8586.7|8585.2|8587.6|8586.1|8587.6|8586.1|8586.6|8585.1|32
1723677300000|2024-08-14 23:15:00|8587.5|8586|8587.4|8585.9|8587.7|8586.2|8587.2|8585.7|46
1723677600000|2024-08-14 23:20:00|8587.5|8586|8587.3|8585.8|8588|8586.5|8587.1|8585.6|43
1723677900000|2024-08-14 23:25:00|8587.1|8585.6|8586.1|8584.6|8587.4|8585.9|8586.1|8584.6|33
1723678200000|2024-08-14 23:30:00|8586|8584.5|8587.2|8585.7|8587.3|8585.8|8585.7|8584.2|35
1723678500000|2024-08-14 23:35:00|8587.3|8585.8|8586.9|8585.4|8587.5|8586|8586.9|8585.4|41
1723678800000|2024-08-14 23:40:00|8586.8|8585.3|8586.6|8585.1|8587|8585.5|8586.3|8584.8|33
1723679100000|2024-08-14 23:45:00|8586.4|8584.9|8587.2|8585.7|8587.2|8585.7|8586.4|8584.9|39
1723679400000|2024-08-14 23:50:00|8587.3|8585.8|8586.6|8585.1|8587.6|8586.1|8586.5|8585|84
1723679700000|2024-08-14 23:55:00|8586.5|8585|8587.1|8585.6|8587.1|8585.6|8586.3|8584.8|42
1723680000000|2024-08-15 00:00:00|8587.2|8585.7|8587.4|8585.9|8587.7|8586.2|8587|8585.5|59
1723680300000|2024-08-15 00:05:00|8587.3|8585.8|8587.9|8586.4|8588|8586.5|8587.3|8585.8|45
1723680600000|2024-08-15 00:10:00|8588|8586.5|8587.1|8585.6|8588.1|8586.6|8587.1|8585.6|47
1723680900000|2024-08-15 00:15:00|8587.2|8585.7|8587|8585.5|8587.5|8586|8586.6|8585.5|34
1723681200000|2024-08-15 00:20:00|8586.6|8585.7|8587.1|8585.6|8587.1|8585.8|8586.6|8585.3|40
1723681500000|2024-08-15 00:25:00|8587|8585.5|8586.5|8585|8587.1|8585.7|8586.3|8585|27
1723681800000|2024-08-15 00:30:00|8586.6|8585.1|8586.4|8584.9|8586.6|8585.1|8586.1|8584.6|20
1723682100000|2024-08-15 00:35:00|8586.5|8585|8585.8|8584.3|8586.7|8585.2|8585.8|8584.3|48
1723682400000|2024-08-15 00:40:00|8585.7|8584.2|8585.5|8584.6|8586.7|8585.2|8585.5|8584.1|47
1723682700000|2024-08-15 00:45:00|8585.4|8584.5|8585.8|8584.3|8585.8|8584.6|8585.3|8583.8|43
1723683000000|2024-08-15 00:50:00|8585.7|8584.2|8584.2|8582.7|8585.9|8584.6|8584.2|8582.7|74
1723683300000|2024-08-15 00:55:00|8584.4|8582.9|8583.7|8582.8|8584.7|8583.2|8583.3|8582.4|74
1723683600000|2024-08-15 01:00:00|8583.6|8582.7|8583.3|8581.8|8584.7|8583.2|8583.2|8581.7|53
1723683900000|2024-08-15 01:05:00|8583.2|8581.7|8583.1|8582.2|8583.7|8582.8|8582.8|8581.5|66
1723684200000|2024-08-15 01:10:00|8583.2|8582.3|8582.9|8581.4|8583.3|8582.4|8582.6|8581.4|40
1723684500000|2024-08-15 01:15:00|8582.8|8581.3|8583.7|8582.2|8584|8582.8|8582.8|8581.3|130
1723684800000|2024-08-15 01:20:00|8583.8|8582.3|8583.5|8582|8584.4|8582.9|8582.9|8581.4|55
1723685100000|2024-08-15 01:25:00|8583.4|8581.9|8583.1|8581.6|8583.6|8582.1|8582.8|8581.3|58
1723685400000|2024-08-15 01:30:00|8583|8581.5|8581.8|8580.9|8584.1|8582.6|8581.7|8580.2|210
1723685700000|2024-08-15 01:35:00|8581.9|8581|8581.2|8579.7|8583|8581.5|8580.9|8579.7|121
1723686000000|2024-08-15 01:40:00|8581.1|8579.6|8581.4|8579.9|8581.7|8580.5|8580.7|8579.6|94
1723686300000|2024-08-15 01:45:00|8581.5|8580|8581.3|8579.8|8582.8|8581.3|8581.3|8579.8|86
1723686600000|2024-08-15 01:50:00|8581.2|8579.7|8581.5|8580|8581.6|8580.1|8581|8579.5|86
1723686900000|2024-08-15 01:55:00|8581.6|8580.1|8581.5|8580|8582.4|8580.9|8581.4|8579.9|49
1723687200000|2024-08-15 02:00:00|8581.7|8580.2|8581.7|8580.2|8582.9|8581.4|8581.6|8580.1|113
1723687500000|2024-08-15 02:05:00|8581.6|8580.1|8581|8579.5|8581.8|8580.3|8580.8|8579.3|74
1723687800000|2024-08-15 02:10:00|8580.9|8579.4|8580.4|8578.9|8581.2|8579.9|8580|8578.8|62
1723688100000|2024-08-15 02:15:00|8580.5|8579|8580.9|8579.4|8581.2|8579.7|8580|8578.5|75
1723688400000|2024-08-15 02:20:00|8581|8579.5|8581|8579.5|8581.3|8579.8|8580.3|8578.8|61
1723688700000|2024-08-15 02:25:00|8581.3|8579.8|8580.7|8579.2|8581.4|8579.9|8580.5|8579|57
1723689000000|2024-08-15 02:30:00|8580.6|8579.1|8580|8578.5|8580.8|8579.3|8579.8|8578.3|52
1723689300000|2024-08-15 02:35:00|8580.1|8578.6|8580.4|8578.9|8581|8579.5|8580.1|8578.6|44
1723689600000|2024-08-15 02:40:00|8580.5|8579|8580.4|8578.9|8580.8|8579.3|8580.3|8578.8|37
1723689900000|2024-08-15 02:45:00|8580.7|8579.2|8581.3|8579.8|8581.6|8580.1|8580.6|8579.1|47
1723690200000|2024-08-15 02:50:00|8581.4|8579.9|8581.5|8580|8581.8|8580.3|8581.4|8579.9|33
1723690500000|2024-08-15 02:55:00|8581.8|8580.3|8581.4|8579.9|8581.8|8580.3|8581.2|8579.7|27
1723690800000|2024-08-15 03:00:00|8581.3|8579.8|8581.3|8579.8|8581.5|8580|8580.9|8579.4|42
1723691100000|2024-08-15 03:05:00|8581.1|8579.6|8581.3|8579.8|8581.9|8580.4|8581.1|8579.6|46
1723691400000|2024-08-15 03:10:00|8581.4|8579.9|8581.1|8579.6|8581.7|8580.2|8580.6|8579.5|42
1723691700000|2024-08-15 03:15:00|8581.2|8579.7|8580.9|8579.4|8581.2|8579.7|8580.4|8578.9|48
1723692000000|2024-08-15 03:20:00|8580.8|8579.3|8580.8|8579.3|8581.3|8579.8|8580.6|8579.1|31
1723692300000|2024-08-15 03:25:00|8580.9|8579.4|8580.5|8579|8581|8579.8|8580.5|8579|20
1723692600000|2024-08-15 03:30:00|8580.4|8578.9|8579.5|8578|8580.4|8578.9|8579.3|8577.8|41
1723692900000|2024-08-15 03:35:00|8579.4|8577.9|8579|8577.5|8579.7|8578.2|8578.9|8577.4|43
1723693200000|2024-08-15 03:40:00|8578.9|8577.4|8578.7|8577.2|8579.3|8577.8|8578.7|8577.2|56
1723693500000|2024-08-15 03:45:00|8578.8|8577.3|8578.3|8576.8|8579|8577.5|8578|8576.5|29
1723693800000|2024-08-15 03:50:00|8578.4|8576.9|8578.4|8576.9|8578.6|8577.1|8578.3|8576.8|23
1723694100000|2024-08-15 03:55:00|8578.6|8577.1|8578.4|8576.9|8578.8|8577.3|8578.3|8576.8|24
1723694400000|2024-08-15 04:00:00|8578.5|8577|8577.7|8576.2|8578.7|8577.2|8577.7|8576.2|42
1723694700000|2024-08-15 04:05:00|8577.6|8576.1|8577.2|8575.7|8578|8576.5|8576.8|8575.3|49
1723695000000|2024-08-15 04:10:00|8577.3|8575.8|8577.3|8575.8|8577.7|8576.3|8577|8575.7|49
1723695300000|2024-08-15 04:15:00|8577.1|8575.6|8577.3|8575.8|8577.6|8576.1|8577|8575.5|24
1723695600000|2024-08-15 04:20:00|8577.2|8575.7|8576.6|8575.7|8577.5|8576.1|8576.6|8575.4|42
1723695900000|2024-08-15 04:25:00|8576.9|8575.4|8576.4|8574.9|8576.9|8575.4|8576.2|8574.7|32
1723696200000|2024-08-15 04:30:00|8576.5|8575|8576.8|8575.3|8577.3|8575.8|8576.5|8575|42
1723696500000|2024-08-15 04:35:00|8576.7|8575.2|8576.8|8575.3|8577.2|8575.7|8576.4|8574.9|27
1723696800000|2024-08-15 04:40:00|8576.9|8575.4|8576.8|8575.3|8577.3|8576|8576.6|8575.1|27
1723697100000|2024-08-15 04:45:00|8576.7|8575.2|8576.5|8575|8576.8|8575.3|8576.1|8574.6|37
1723697400000|2024-08-15 04:50:00|8576.6|8575.1|8576.7|8575.2|8576.9|8575.4|8576.2|8574.7|17
1723697700000|2024-08-15 04:55:00|8576.6|8575.1|8576.4|8575.5|8576.7|8575.5|8576.2|8575.1|21
1723698000000|2024-08-15 05:00:00|8576.1|8575.2|8576.3|8575.4|8576.3|8575.4|8575.6|8574.7|29
1723698300000|2024-08-15 05:05:00|8576.4|8575.5|8576.4|8574.9|8576.9|8575.8|8576|8574.5|28
1723698600000|2024-08-15 05:10:00|8576.5|8575|8576.1|8574.6|8576.9|8575.4|8575.7|8574.2|33
1723698900000|2024-08-15 05:15:00|8576|8574.5|8575.6|8574.1|8576.1|8574.6|8575.5|8574|24
1723699200000|2024-08-15 05:20:00|8575.5|8574|8574.2|8573.3|8575.5|8574|8574.1|8572.9|35
1723699500000|2024-08-15 05:25:00|8574.1|8573.2|8575.1|8573.6|8575.3|8573.8|8574.1|8572.9|30
1723699800000|2024-08-15 05:30:00|8575|8573.5|8575.2|8573.7|8575.4|8573.9|8574.5|8573.4|33
1723700100000|2024-08-15 05:35:00|8575.1|8573.6|8574.4|8573.5|8575.1|8573.6|8574|8572.5|48
1723700400000|2024-08-15 05:40:00|8574.3|8573.4|8573.7|8572.8|8574.8|8573.5|8573.6|8572.4|37
1723700700000|2024-08-15 05:45:00|8573.8|8572.9|8574.1|8573.2|8574.2|8573.3|8573.6|8572.7|7
1723701000000|2024-08-15 05:50:00|8574.2|8573.3|8574.1|8573.2|8574.7|8573.8|8573.8|8572.4|44
1723701300000|2024-08-15 05:55:00|8574.4|8572.9|8576.6|8570|8576.6|8573.3|8572.7|8570|161
1723701600000|2024-08-15 06:00:00|8576.5|8569.5|8572.4|8570.9|8577.7|8573.8|8571.9|8569.5|254
1723701900000|2024-08-15 06:05:00|8572.3|8570.8|8570|8569.1|8572.7|8571.6|8569.5|8568.1|158
1723702200000|2024-08-15 06:10:00|8569.9|8569|8570.9|8569.4|8572.2|8570.7|8569.8|8568.9|109
1723702500000|2024-08-15 06:15:00|8570.6|8569.7|8571|8570.1|8572.3|8570.9|8570.3|8569.3|93
1723702800000|2024-08-15 06:20:00|8570.8|8569.9|8572.7|8571.8|8573.1|8572.2|8570.8|8569.4|137
1723703100000|2024-08-15 06:25:00|8572.6|8571.7|8572.9|8572|8573.9|8572.4|8572.6|8571.3|86
1723703400000|2024-08-15 06:30:00|8573|8572.1|8573.4|8571.9|8574.1|8572.7|8572.9|8571.7|90
1723703700000|2024-08-15 06:35:00|8573.2|8571.7|8571.2|8569.7|8574.4|8572.9|8571.1|8569.6|123
1723704000000|2024-08-15 06:40:00|8571.4|8569.9|8573.7|8572.2|8574.3|8572.8|8571.3|8569.8|138
1723704300000|2024-08-15 06:45:00|8573.6|8572.1|8574.6|8573.1|8574.6|8573.1|8572.9|8571.7|93
1723704600000|2024-08-15 06:50:00|8574.7|8573.2|8572.1|8571.2|8574.9|8573.6|8571.7|8570.8|119
1723704900000|2024-08-15 06:55:00|8572|8571.1|8570.5|8569|8572.5|8571.4|8569.5|8568.2|152
1723705200000|2024-08-15 07:00:00|8570.6|8569.1|8573.4|8572.5|8573.9|8572.8|8570.6|8569.1|182
1723705500000|2024-08-15 07:05:00|8573.6|8572.7|8572.8|8571.9|8574.3|8573.3|8572.7|8571.7|143
1723705800000|2024-08-15 07:10:00|8572.7|8571.8|8568.7|8567.2|8572.9|8572|8568.7|8567.2|135
1723706100000|2024-08-15 07:15:00|8568.9|8567.4|8569.9|8569|8571.4|8569.9|8568.5|8567|155
1723706400000|2024-08-15 07:20:00|8570.3|8568.8|8567.9|8566.4|8570.7|8569.6|8567.6|8566.1|136
1723706700000|2024-08-15 07:25:00|8567.7|8566.2|8565.9|8564.4|8567.9|8566.4|8565.5|8564|161
1723707000000|2024-08-15 07:30:00|8565.8|8564.3|8566.3|8564.8|8567|8565.9|8564.5|8563.3|164
1723707300000|2024-08-15 07:35:00|8566.2|8564.7|8565.6|8564.7|8568.6|8567.3|8564.9|8563.9|153
1723707600000|2024-08-15 07:40:00|8565.8|8564.9|8566.2|8564.7|8567.5|8566|8565.1|8563.9|155
1723707900000|2024-08-15 07:45:00|8566.3|8564.8|8567.9|8567|8568.9|8567.4|8566.1|8564.6|121
1723708200000|2024-08-15 07:50:00|8567.8|8566.9|8568.8|8567.3|8569.1|8568|8567.4|8565.9|152
1723708500000|2024-08-15 07:55:00|8568.9|8567.4|8571.1|8569.6|8571.2|8569.7|8566.8|8565.4|168
1723708800000|2024-08-15 08:00:00|8571|8569.5|8569.4|8568.5|8571.2|8569.7|8569.4|8568.5|144
1723709100000|2024-08-15 08:05:00|8569.3|8567.8|8570.8|8569.9|8571.6|8570.4|8569.2|8567.8|101
1723709400000|2024-08-15 08:10:00|8570.6|8569.7|8571.8|8570.9|8573|8571.6|8570.5|8569.3|130
1723709700000|2024-08-15 08:15:00|8572.5|8571|8570.2|8569.3|8572.7|8571.2|8570.2|8569.3|116
1723710000000|2024-08-15 08:20:00|8570.4|8569.5|8571.5|8570|8571.6|8570.1|8569.7|8568.5|71
1723710300000|2024-08-15 08:25:00|8571.6|8570.1|8570.6|8569.1|8572.1|8570.8|8570|8568.5|95
1723710600000|2024-08-15 08:30:00|8570.7|8569.2|8569.1|8567.6|8570.9|8570|8569|8567.5|133
1723710900000|2024-08-15 08:35:00|8569.3|8567.8|8569.9|8568.4|8569.9|8568.4|8568.1|8566.9|75
1723711200000|2024-08-15 08:40:00|8570|8568.5|8571.8|8570.3|8571.9|8570.4|8569.6|8568.1|100
1723711500000|2024-08-15 08:45:00|8571.7|8570.2|8570.7|8569.2|8572|8570.5|8570|8568.8|107
1723711800000|2024-08-15 08:50:00|8570.8|8569.3|8572.3|8570.8|8572.3|8570.8|8570.3|8568.8|103
1723712100000|2024-08-15 08:55:00|8572.4|8570.9|8569.7|8568.8|8572.6|8571.3|8569.6|8568.7|85
1723712400000|2024-08-15 09:00:00|8569.5|8568.6|8567.9|8567|8569.5|8568.6|8566.9|8565.7|94
1723712700000|2024-08-15 09:05:00|8568.1|8567.2|8570.2|8569.3|8570.4|8569.4|8567.8|8566.8|92
1723713000000|2024-08-15 09:10:00|8570.6|8569.1|8573.2|8571.7|8573.8|8572.3|8570.6|8569.1|113
1723713300000|2024-08-15 09:15:00|8573.1|8571.6|8573.2|8572.3|8574.1|8572.8|8573|8571.5|95
1723713600000|2024-08-15 09:20:00|8573.5|8572|8571.6|8570.7|8573.7|8572.6|8571.6|8570.5|97
1723713900000|2024-08-15 09:25:00|8571.8|8570.9|8570.7|8569.2|8572.3|8571.2|8570.7|8569.2|66
1723714200000|2024-08-15 09:30:00|8570.6|8569.1|8567.7|8566.2|8570.7|8569.5|8567.5|8566|86
1723714500000|2024-08-15 09:35:00|8567.8|8566.3|8567.4|8566.5|8568.8|8567.7|8566.3|8565|122
1723714800000|2024-08-15 09:40:00|8567.3|8566.4|8567.2|8566.3|8568.6|8567.7|8567|8566.1|109
1723715100000|2024-08-15 09:45:00|8567.1|8566.2|8566.2|8565.3|8567.7|8566.5|8565.4|8564.5|102
1723715400000|2024-08-15 09:50:00|8566.4|8565.5|8567|8565.5|8567.5|8566.1|8566.3|8565|77
1723715700000|2024-08-15 09:55:00|8566.9|8565.4|8567.7|8566.2|8567.9|8566.4|8566.5|8565|88
1723716000000|2024-08-15 10:00:00|8567.6|8566.1|8567.2|8565.7|8567.7|8566.6|8566.3|8565.4|81
1723716300000|2024-08-15 10:05:00|8567.3|8565.8|8565.8|8564.9|8567.3|8566.3|8565.8|8564.6|78
1723716600000|2024-08-15 10:10:00|8566.1|8564.6|8567.3|8565.8|8567.6|8566.4|8565.8|8564.6|56
1723716900000|2024-08-15 10:15:00|8567.4|8565.9|8564.7|8563.2|8568.3|8566.8|8564.5|8563|101
1723717200000|2024-08-15 10:20:00|8564.8|8563.3|8565.5|8564.6|8565.9|8565|8564.6|8563.1|102
1723717500000|2024-08-15 10:25:00|8565.4|8564.5|8564.7|8563.8|8566|8564.7|8564.3|8563.3|76
1723717800000|2024-08-15 10:30:00|8565|8564.1|8565.4|8563.9|8566.1|8565.2|8564.8|8563.6|74
1723718100000|2024-08-15 10:35:00|8565.5|8564|8565.3|8563.8|8565.6|8564.2|8564.4|8563.2|60
1723718400000|2024-08-15 10:40:00|8565.2|8563.7|8565.5|8564|8565.6|8564.2|8564.9|8563.5|55
1723718700000|2024-08-15 10:45:00|8565.8|8564.3|8566.2|8564.7|8566.5|8565.1|8565.4|8563.9|88
1723719000000|2024-08-15 10:50:00|8566.3|8564.8|8565.3|8564.4|8566.3|8564.8|8564.8|8563.9|56
1723719300000|2024-08-15 10:55:00|8565.4|8564.5|8566.3|8565.4|8566.9|8565.8|8564.9|8563.6|94
1723719600000|2024-08-15 11:00:00|8566.4|8565.5|8565.1|8563.6|8567.3|8566.1|8564.9|8563.5|90
1723719900000|2024-08-15 11:05:00|8565|8563.5|8565|8564.1|8565.3|8564.1|8564.1|8562.6|83
1723720200000|2024-08-15 11:10:00|8564.9|8564|8564.9|8563.4|8565.1|8564.1|8563.9|8562.9|62
1723720500000|2024-08-15 11:15:00|8565|8563.5|8564.6|8563.1|8565.8|8564.3|8564.4|8562.9|74
1723720800000|2024-08-15 11:20:00|8564.7|8563.2|8565.2|8563.7|8565.7|8564.2|8564.5|8563|79
1723721100000|2024-08-15 11:25:00|8565.1|8563.6|8562.9|8562|8565.1|8563.9|8562.7|8561.6|77
1723721400000|2024-08-15 11:30:00|8562.8|8561.9|8562.4|8561.5|8563.8|8562.3|8562.2|8561|98
1723721700000|2024-08-15 11:35:00|8562.5|8561.6|8562.4|8561.5|8562.6|8561.6|8561.5|8560.3|103
1723722000000|2024-08-15 11:40:00|8562.3|8561.4|8563|8561.5|8563.1|8561.6|8561.7|8560.2|97
1723722300000|2024-08-15 11:45:00|8562.7|8561.8|8562.4|8560.9|8563.9|8562.4|8562.3|8560.8|104
1723722600000|2024-08-15 11:50:00|8562.5|8561|8562.3|8561.4|8563.7|8562.6|8562|8561|103
1723722900000|2024-08-15 11:55:00|8562.2|8561.3|8563.4|8562.5|8564.6|8563.7|8562.2|8561.3|179
1723723200000|2024-08-15 12:00:00|8563.3|8562.4|8562.4|8560.9|8564|8563.1|8560.1|8558.6|193
1723723500000|2024-08-15 12:05:00|8562.5|8561|8562.3|8560.8|8564.9|8563.4|8561.4|8559.9|156
1723723800000|2024-08-15 12:10:00|8562.5|8561|8561|8560.1|8563.4|8562.5|8560.8|8559.7|108
1723724100000|2024-08-15 12:15:00|8561.1|8560.2|8561.2|8560.3|8563.5|8562|8560.3|8559.4|147
1723724400000|2024-08-15 12:20:00|8561.4|8559.9|8560.9|8559.4|8561.4|8559.9|8558.7|8557.2|228
1723724700000|2024-08-15 12:25:00|8561|8559.5|8565|8557.4|8565|8560.9|8560.5|8557.4|287
1723725000000|2024-08-15 12:30:00|8565.1|8556.1|8553.8|8552.3|8568|8557.1|8551.4|8549.9|1074
1723725300000|2024-08-15 12:35:00|8553.9|8552.4|8554.4|8552.9|8555.3|8553.8|8549.2|8547.7|658
1723725600000|2024-08-15 12:40:00|8554.2|8552.7|8552.1|8550.6|8555.3|8553.8|8550.1|8548.6|666
1723725900000|2024-08-15 12:45:00|8552|8550.5|8550.2|8548.7|8552.7|8551.2|8549.2|8547.7|527
1723726200000|2024-08-15 12:50:00|8550.1|8548.6|8548.2|8546.7|8552.4|8550.9|8548.2|8546.7|480
1723726500000|2024-08-15 12:55:00|8548.1|8546.6|8548.7|8547.2|8549.9|8549|8547.7|8546.4|427
1723726800000|2024-08-15 13:00:00|8548.6|8547.1|8552.1|8550.6|8552.1|8550.6|8547.2|8545.7|368
1723727100000|2024-08-15 13:05:00|8552.2|8550.7|8555.9|8554.4|8556.4|8554.9|8550.3|8548.9|430
1723727400000|2024-08-15 13:10:00|8556|8554.5|8553.8|8552.3|8556.5|8555|8553.1|8551.6|326
1723727700000|2024-08-15 13:15:00|8554|8552.5|8548.6|8547.1|8554.4|8552.9|8548.5|8547|351
1723728000000|2024-08-15 13:20:00|8548.2|8547.3|8551.9|8551|8552.5|8551.1|8548.2|8547.2|406
1723728300000|2024-08-15 13:25:00|8552|8551.1|8548.1|8546.6|8552.9|8551.5|8547.4|8546.4|321
1723728600000|2024-08-15 13:30:00|8548|8546.5|8547.3|8546.4|8549.6|8548.4|8547.3|8545.9|426
1723728900000|2024-08-15 13:35:00|8547.2|8546.3|8547|8546.1|8548.4|8547.1|8547|8545.7|236
1723729200000|2024-08-15 13:40:00|8546.9|8546|8548.4|8546.9|8549|8548|8546.8|8545.9|297
1723729500000|2024-08-15 13:45:00|8548.3|8546.8|8548.5|8547.6|8551.4|8549.9|8546.6|8545.4|349
1723729800000|2024-08-15 13:50:00|8548.4|8547.5|8547.6|8546.1|8549.9|8548.9|8546.1|8544.6|357
1723730100000|2024-08-15 13:55:00|8547.5|8546|8546|8545.1|8547.7|8546.3|8545.3|8543.8|288
1723730400000|2024-08-15 14:00:00|8545.8|8544.9|8545|8544.1|8545.9|8544.9|8543.9|8542.4|306
1723730700000|2024-08-15 14:05:00|8544.9|8544|8546.4|8544.9|8546.9|8545.6|8544.9|8544|332
1723731000000|2024-08-15 14:10:00|8546.3|8544.8|8545.4|8543.9|8547.3|8545.8|8544.8|8543.3|294
1723731300000|2024-08-15 14:15:00|8545.5|8544|8543|8542.1|8545.9|8544.4|8541.7|8540.2|315
1723731600000|2024-08-15 14:20:00|8543.1|8542.2|8543.3|8541.8|8544.9|8544|8542|8540.8|333
1723731900000|2024-08-15 14:25:00|8543|8542.1|8543|8541.5|8545.6|8544.2|8541.4|8540.5|318
1723732200000|2024-08-15 14:30:00|8543.1|8541.6|8543|8542.1|8543.9|8542.9|8542.3|8541.4|257
1723732500000|2024-08-15 14:35:00|8543.1|8542.2|8540.4|8539.5|8543.4|8542.5|8539.6|8538.7|208
1723732800000|2024-08-15 14:40:00|8540.5|8539.6|8542.4|8540.9|8543.7|8542.6|8540.5|8539.6|319
1723733100000|2024-08-15 14:45:00|8542.2|8541.3|8542.7|8541.8|8544.1|8543|8542.1|8541.1|210
1723733400000|2024-08-15 14:50:00|8542.8|8541.9|8546.8|8545.9|8547.3|8546|8542|8541.1|276
1723733700000|2024-08-15 14:55:00|8547|8546.1|8546.2|8544.7|8547.2|8546.1|8543.7|8542.5|291
1723734000000|2024-08-15 15:00:00|8546.1|8544.6|8543.8|8542.3|8546.7|8545.5|8543.1|8541.8|298
1723734300000|2024-08-15 15:05:00|8543.9|8542.4|8542.3|8540.8|8544|8542.9|8541.9|8540.7|185
1723734600000|2024-08-15 15:10:00|8541.7|8540.7|8539.5|8538.6|8542|8540.7|8537.4|8535.9|282
1723734900000|2024-08-15 15:15:00|8539.4|8538.5|8540.2|8538.7|8540.6|8539.4|8538.9|8538|186
1723735200000|2024-08-15 15:20:00|8540.3|8538.8|8537.9|8537|8541.1|8539.6|8537.7|8536.8|200
1723735500000|2024-08-15 15:25:00|8538.3|8536.8|8541.2|8539.7|8541.3|8539.8|8537.9|8536.8|178
1723735800000|2024-08-15 15:30:00|8541.1|8539.6|8539.7|8538.8|8541.5|8540.1|8539.4|8538.2|178
1723736100000|2024-08-15 15:35:00|8539.6|8538.7|8541|8540.1|8542.3|8541|8539.6|8538.4|186
1723736400000|2024-08-15 15:40:00|8541.2|8539.7|8542.2|8541.3|8542.6|8541.6|8540.9|8539.6|173
1723736700000|2024-08-15 15:45:00|8542.3|8541.4|8539|8538.1|8542.3|8541.4|8539|8538.1|137
1723737000000|2024-08-15 15:50:00|8538.9|8538|8540.7|8539.2|8541.3|8540.4|8538.1|8537|171
1723737300000|2024-08-15 15:55:00|8540.8|8539.3|8541.1|8540.2|8541.3|8540.2|8539.9|8538.8|148
1723737600000|2024-08-15 16:00:00|8541.2|8540.3|8541.3|8540.4|8542.4|8541|8541|8539.8|161
1723737900000|2024-08-15 16:05:00|8541.4|8540.5|8541.2|8539.7|8543|8541.5|8540.2|8538.7|115
1723738200000|2024-08-15 16:10:00|8541.1|8539.6|8538.7|8537.8|8541.1|8539.6|8538.4|8537|143
1723738500000|2024-08-15 16:15:00|8538.6|8537.7|8537.7|8536.8|8539|8537.7|8537.7|8536.4|111
1723738800000|2024-08-15 16:20:00|8538.1|8536.6|8538.3|8537.4|8538.4|8537.4|8537.1|8535.8|97
1723739100000|2024-08-15 16:25:00|8538.2|8537.3|8537.5|8536|8538.3|8537.4|8536.6|8535.2|99
1723739400000|2024-08-15 16:30:00|8537.4|8535.9|8537.9|8537|8538.7|8537.2|8537|8535.5|122
1723739700000|2024-08-15 16:35:00|8538|8537.1|8539.7|8538.2|8540.1|8539|8537.9|8536.6|76
1723740000000|2024-08-15 16:40:00|8539.5|8538.6|8539.3|8538.4|8540.8|8539.3|8539.2|8538|124
1723740300000|2024-08-15 16:45:00|8539.4|8538.5|8540.5|8539|8541.5|8540.4|8539.2|8537.9|102
1723740600000|2024-08-15 16:50:00|8540.7|8539.2|8542.7|8541.2|8542.9|8541.4|8539.7|8538.5|127
1723740900000|2024-08-15 16:55:00|8542.8|8541.3|8542.8|8541.3|8543|8541.5|8541.7|8540.2|163
1723741200000|2024-08-15 17:00:00|8542.5|8541.6|8542.6|8541.7|8544|8542.7|8542.5|8541|144
1723741500000|2024-08-15 17:05:00|8542.5|8541.6|8542.3|8540.8|8543.4|8542.1|8541.8|8540.3|68
1723741800000|2024-08-15 17:10:00|8542.2|8540.7|8542.3|8540.8|8542.8|8541.3|8541.8|8540.3|99
1723742100000|2024-08-15 17:15:00|8542.4|8540.9|8541.3|8539.8|8542.9|8541.8|8541.2|8539.7|70
1723742400000|2024-08-15 17:20:00|8541.2|8539.7|8538.4|8537.5|8541.4|8539.9|8538.3|8537.1|71
1723742700000|2024-08-15 17:25:00|8538.3|8537.4|8538.3|8536.8|8538.8|8537.6|8537.4|8536.1|81
1723743000000|2024-08-15 17:30:00|8538|8537.1|8539.2|8537.7|8539.3|8537.9|8537.4|8535.9|73
1723743300000|2024-08-15 17:35:00|8539.3|8537.8|8539.8|8538.9|8540.7|8539.5|8539|8537.8|80
1723743600000|2024-08-15 17:40:00|8539.6|8538.7|8539.9|8539|8540.2|8539.3|8538.8|8537.5|84
1723743900000|2024-08-15 17:45:00|8539.8|8538.9|8538.3|8536.8|8539.8|8538.9|8537.8|8536.3|95
1723744200000|2024-08-15 17:50:00|8538.2|8536.7|8538.5|8537.6|8538.7|8537.6|8537.8|8536.3|51
1723744500000|2024-08-15 17:55:00|8538.6|8537.7|8536.4|8534.9|8538.7|8537.7|8536.3|8534.8|74
1723744800000|2024-08-15 18:00:00|8536.5|8535|8537.6|8536.1|8537.6|8536.2|8536.4|8534.9|83
1723745100000|2024-08-15 18:05:00|8537.5|8536|8537|8535.5|8537.7|8536.2|8536.1|8534.6|129
1723745400000|2024-08-15 18:10:00|8537.1|8535.6|8537.4|8535.9|8537.6|8536.4|8536.5|8535.4|76
1723745700000|2024-08-15 18:15:00|8537.3|8535.8|8537.9|8536.4|8538.2|8536.9|8537.1|8535.8|80
1723746000000|2024-08-15 18:20:00|8537.8|8536.3|8537.1|8536.2|8538.4|8536.9|8537|8535.7|59
1723746300000|2024-08-15 18:25:00|8537.2|8536.3|8536.7|8535.2|8538|8537|8536.4|8534.9|43
1723746600000|2024-08-15 18:30:00|8536.6|8535.1|8536.4|8534.9|8537.1|8535.8|8536.1|8534.8|49
1723746900000|2024-08-15 18:35:00|8536.3|8534.8|8535.9|8534.4|8536.7|8535.4|8535.6|8534.4|48
1723747200000|2024-08-15 18:40:00|8536|8534.5|8536|8534.5|8536.3|8535.1|8535.5|8534.3|69
1723747500000|2024-08-15 18:45:00|8535.9|8534.4|8536|8535.1|8536.4|8535.2|8535.8|8534.4|54
1723747800000|2024-08-15 18:50:00|8536.2|8535.3|8535.9|8534.4|8536.3|8535.4|8535.4|8534.2|51
1723748100000|2024-08-15 18:55:00|8536.2|8534.7|8535.9|8534.4|8536.8|8535.3|8535.3|8534|95
1723748400000|2024-08-15 19:00:00|8536|8534.5|8536.1|8534.6|8536.1|8534.9|8535.4|8534.2|54
1723748700000|2024-08-15 19:05:00|8536.4|8534.9|8536.1|8534.6|8536.6|8535.2|8535.5|8534.2|67
1723749000000|2024-08-15 19:10:00|8536|8534.5|8536.1|8535.2|8536.6|8535.5|8536|8534.5|43
1723749300000|2024-08-15 19:15:00|8536|8535.1|8535.9|8535|8537.2|8535.8|8535.7|8534.7|42
1723749600000|2024-08-15 19:20:00|8535.8|8534.9|8536.3|8535.4|8537|8535.9|8535.8|8534.9|44
1723749900000|2024-08-15 19:25:00|8536.7|8535.2|8536.1|8534.6|8536.9|8535.4|8535.6|8534.2|56
1723750200000|2024-08-15 19:30:00|8536.2|8534.7|8535.2|8534.3|8536.2|8534.9|8535|8534|65
1723750500000|2024-08-15 19:35:00|8535.1|8534.2|8535.5|8534|8536.5|8535.1|8535|8534|71
1723750800000|2024-08-15 19:40:00|8535.6|8534.1|8536.7|8535.8|8536.8|8535.9|8535.3|8533.9|58
1723751100000|2024-08-15 19:45:00|8536.6|8535.7|8538.4|8536.9|8538.4|8537.1|8536.3|8535.4|65
1723751400000|2024-08-15 19:50:00|8538.5|8537|8538.4|8537.5|8539|8537.5|8537.7|8536.6|89
1723751700000|2024-08-15 19:55:00|8538.3|8537.4|8537.9|8536.4|8538.8|8537.4|8537.6|8536.3|71
1723752000000|2024-08-15 20:00:00|8537.6|8536.1|8535|8534.1|8537.7|8536.2|8535|8533.7|79
1723752300000|2024-08-15 20:05:00|8535.1|8534.2|8537|8536.1|8537|8536.1|8535|8534|46
1723752600000|2024-08-15 20:10:00|8536.9|8536|8537|8535.5|8537.5|8536.3|8536.5|8535.5|54
1723752900000|2024-08-15 20:15:00|8537.1|8535.6|8536.8|8535.9|8537.1|8536.2|8536.3|8535.2|23
1723753200000|2024-08-15 20:20:00|8536.9|8536|8536.5|8535.6|8536.9|8536|8536.5|8535.6|15
1723753500000|2024-08-15 20:25:00|8536.4|8535.5|8536.3|8535.4|8536.5|8535.6|8536|8535.1|17
1723753800000|2024-08-15 20:30:00|8536.2|8535.3|8537.1|8535.6|8537.2|8535.7|8536.2|8534.9|27
1723754100000|2024-08-15 20:35:00|8537.2|8535.7|8537.2|8535.7|8537.3|8535.8|8537|8535.5|35
1723754400000|2024-08-15 20:40:00|8537.3|8535.8|8537.1|8535.6|8537.3|8535.8|8536.9|8535.4|84
1723754700000|2024-08-15 20:45:00|8537.2|8535.7|8536.9|8535.4|8537.2|8535.7|8536.5|8535|25
1723755000000|2024-08-15 20:50:00|8536.7|8535.2|8536.3|8534.8|8537.4|8535.8|8536.3|8534.1|85
1723755300000|2024-08-15 20:55:00|8537.6|8533.7|8540.2|8528.3|8541.4|8533.8|8536.9|8527.8|153
1723755600000|2024-08-15 21:00:00|8540.1|8528.2|8539.4|8527.5|8540.4|8528.5|8539.4|8527.5|18
1723755900000|2024-08-15 21:05:00|8539.3|8527.4|8539.4|8527.5|8539.4|8527.5|8537.5|8525.6|42
1723756200000|2024-08-15 21:10:00|8539.7|8527.8|8540.4|8528.5|8540.4|8528.5|8539.4|8527.5|12
1723756500000|2024-08-15 21:15:00|8540.8|8528.9|8540.5|8528.6|8540.8|8528.9|8540.2|8528.3|16
1723756800000|2024-08-15 21:20:00|8540|8528.1|8540.2|8528.3|8540.8|8528.9|8539.9|8528|16
1723757100000|2024-08-15 21:25:00|8539.7|8527.8|8541.7|8529.8|8541.7|8529.8|8539.2|8527.3|7
1723757400000|2024-08-15 21:30:00|8541.4|8529.5|8540|8529|8541.8|8532.9|8539.4|8528.4|56
1723757700000|2024-08-15 21:35:00|8539.9|8529.1|8539.3|8533|8540.1|8533.1|8539.3|8528.6|39
1723758000000|2024-08-15 21:40:00|8539.4|8533.1|8539.7|8528.9|8539.7|8533.3|8539.4|8528.6|22
1723758300000|2024-08-15 21:45:00|8539.3|8528.8|8539.6|8529|8539.9|8529.1|8539.3|8528.8|14
1723758600000|2024-08-15 21:50:00|8539.8|8529.2|8540.4|8528.5|8540.6|8529.2|8539.4|8528.4|29
1723758900000|2024-08-15 21:55:00|8540.5|8528.6|8538.1|8530.3|8540.8|8530.8|8538|8528.3|31
1723759200000|2024-08-15 22:00:00|8540.6|8530.2|8537.5|8533.4|8541.4|8534.7|8537.4|8528.6|132
1723759500000|2024-08-15 22:05:00|8537.1|8533.8|8536.1|8534.6|8537.2|8535.3|8536.1|8533.8|51
1723759800000|2024-08-15 22:10:00|8536.3|8534|8536.1|8533.7|8536.5|8534.4|8535.1|8533.2|47
1723760100000|2024-08-15 22:15:00|8536|8534.2|8536.6|8535.1|8536.7|8535.2|8535.7|8534.2|41
1723760400000|2024-08-15 22:20:00|8536.7|8535.2|8536.7|8535.2|8536.8|8535.3|8536.2|8534.7|36
1723760700000|2024-08-15 22:25:00|8536.8|8535.3|8537|8535.5|8537.2|8535.7|8536.6|8535.1|14
1723761000000|2024-08-15 22:30:00|8536.9|8535.4|8537.3|8535.8|8537.3|8535.8|8536.5|8535|38
1723761300000|2024-08-15 22:35:00|8537.1|8535.6|8537.1|8535.6|8537.4|8535.9|8536.8|8535.3|37
1723761600000|2024-08-15 22:40:00|8537.2|8535.7|8536.6|8535.1|8537.2|8535.7|8536.6|8535.1|35
1723761900000|2024-08-15 22:45:00|8536.7|8535.2|8536.8|8535.3|8536.8|8535.3|8536.5|8535|28
1723762200000|2024-08-15 22:50:00|8536.9|8535.4|8536.8|8535.3|8537|8535.5|8536.6|8535.1|49
1723762500000|2024-08-15 22:55:00|8536.7|8535.2|8536.1|8534.6|8536.8|8535.3|8536.1|8534.6|20
1723762800000|2024-08-15 23:00:00|8536|8534.5|8536.5|8535|8536.5|8535|8535.9|8534.4|96
1723763100000|2024-08-15 23:05:00|8536.3|8534.8|8536|8534.5|8536.5|8535|8535.8|8534.3|33
1723763400000|2024-08-15 23:10:00|8535.9|8534.4|8535.2|8533.7|8536.4|8534.9|8535.2|8533.7|47
1723763700000|2024-08-15 23:15:00|8535.3|8533.8|8534.7|8533.2|8535.5|8534|8534.7|8533.2|25
1723764000000|2024-08-15 23:20:00|8534.6|8533.1|8535|8533.5|8535.4|8533.9|8534.6|8533.1|32
1723764300000|2024-08-15 23:25:00|8534.9|8533.4|8534.7|8533.2|8535.1|8533.6|8534.7|8533.2|22
1723764600000|2024-08-15 23:30:00|8534.6|8533.1|8534.3|8532.8|8535|8533.5|8534.3|8532.8|34
1723764900000|2024-08-15 23:35:00|8534.2|8532.7|8534.1|8532.6|8534.4|8532.9|8533.8|8532.3|36
1723765200000|2024-08-15 23:40:00|8534|8532.5|8533.6|8532.1|8534|8532.5|8533.4|8531.9|42
1723765500000|2024-08-15 23:45:00|8533.7|8532.2|8533.6|8532.1|8533.9|8532.4|8533.4|8531.9|60
1723765800000|2024-08-15 23:50:00|8533.7|8532.2|8533.8|8532.3|8534.4|8532.9|8533.6|8532.1|29
1723766100000|2024-08-15 23:55:00|8533.9|8532.4|8533.6|8532.1|8534.7|8533.2|8533.5|8532|41
1723766400000|2024-08-16 00:00:00|8533.5|8532|8534.1|8532.6|8534.8|8533.3|8533.4|8531.9|65
1723766700000|2024-08-16 00:05:00|8534|8532.5|8534.3|8532.8|8534.5|8533|8534|8532.5|55
1723767000000|2024-08-16 00:10:00|8534.2|8532.7|8534.7|8533.2|8534.8|8533.3|8534.2|8532.7|30
1723767300000|2024-08-16 00:15:00|8534.6|8533.1|8534.2|8532.7|8534.8|8533.3|8534.2|8532.7|48
1723767600000|2024-08-16 00:20:00|8534.3|8532.8|8534.2|8533.3|8534.9|8533.4|8533.7|8532.7|65
1723767900000|2024-08-16 00:25:00|8534.3|8533.4|8534|8533.1|8534.6|8533.6|8533.9|8532.4|47
1723768200000|2024-08-16 00:30:00|8534.1|8533.2|8534.6|8533.7|8534.8|8533.7|8533.9|8532.8|57
1723768500000|2024-08-16 00:35:00|8534.9|8534|8534.6|8533.1|8535.9|8534.4|8534.1|8532.9|72
1723768800000|2024-08-16 00:40:00|8534.4|8532.9|8534.1|8532.6|8534.8|8533.5|8533.7|8532.5|52
1723769100000|2024-08-16 00:45:00|8533.7|8532.8|8533.6|8532.1|8534.4|8533.2|8533.6|8532.1|55
1723769400000|2024-08-16 00:50:00|8533.5|8532|8533.2|8532.3|8534.1|8532.6|8533.1|8531.8|73
1723769700000|2024-08-16 00:55:00|8533.4|8532.5|8533.8|8532.3|8534.3|8532.9|8533.2|8531.7|70
1723770000000|2024-08-16 01:00:00|8533.7|8532.2|8533.5|8532.6|8534.9|8533.5|8533.4|8532.2|55
1723770300000|2024-08-16 01:05:00|8533.4|8532.5|8533.1|8531.6|8533.9|8532.5|8532.8|8531.6|55
1723770600000|2024-08-16 01:10:00|8533|8531.5|8533.9|8532.4|8533.9|8532.4|8533|8531.5|45
1723770900000|2024-08-16 01:15:00|8534|8532.5|8533.2|8532.3|8534.1|8532.6|8533|8532.1|48
1723771200000|2024-08-16 01:20:00|8533.1|8532.2|8532.7|8531.2|8533.3|8532.3|8532.4|8531.2|48
1723771500000|2024-08-16 01:25:00|8532.8|8531.3|8531.9|8531|8532.8|8531.3|8531.9|8530.7|39
1723771800000|2024-08-16 01:30:00|8532.2|8530.7|8531.9|8530.4|8532.2|8530.7|8531.6|8530.1|69
1723772100000|2024-08-16 01:35:00|8532|8530.5|8530.9|8529.4|8532|8530.5|8530.4|8529.1|75
1723772400000|2024-08-16 01:40:00|8531|8529.5|8531|8529.5|8531.5|8530|8530.8|8529.3|65
1723772700000|2024-08-16 01:45:00|8531.1|8529.6|8531.3|8529.8|8532|8530.5|8531|8529.5|81
1723773000000|2024-08-16 01:50:00|8531.4|8529.9|8531.6|8530.1|8532.1|8530.6|8531.3|8529.8|46
1723773300000|2024-08-16 01:55:00|8531.5|8530|8531.7|8530.2|8531.8|8530.7|8531.1|8529.6|68
1723773600000|2024-08-16 02:00:00|8531.6|8530.1|8531.5|8530|8532|8530.5|8531.1|8529.8|50
1723773900000|2024-08-16 02:05:00|8531.6|8530.1|8531.7|8530.2|8531.8|8530.3|8531.2|8529.7|39
1723774200000|2024-08-16 02:10:00|8531.6|8530.1|8531.1|8529.6|8531.6|8530.1|8531.1|8529.6|37
1723774500000|2024-08-16 02:15:00|8531.2|8529.7|8531.7|8530.2|8531.9|8530.4|8531.2|8529.7|42
1723774800000|2024-08-16 02:20:00|8531.9|8530.4|8531.8|8530.3|8532.4|8530.9|8531.7|8530.2|51
1723775100000|2024-08-16 02:25:00|8531.7|8530.2|8531.7|8530.2|8532.1|8530.6|8531.6|8530.1|39
1723775400000|2024-08-16 02:30:00|8531.8|8530.3|8532|8530.5|8532|8530.7|8531.4|8530.1|36
1723775700000|2024-08-16 02:35:00|8531.9|8530.4|8530.8|8529.3|8532|8530.5|8530.6|8529.1|72
1723776000000|2024-08-16 02:40:00|8530.9|8529.4|8530.9|8529.4|8531.1|8529.9|8530.5|8529|97
1723776300000|2024-08-16 02:45:00|8530.8|8529.3|8530.9|8529.4|8531.1|8529.6|8530.4|8529|40
1723776600000|2024-08-16 02:50:00|8530.8|8529.3|8530.9|8529.4|8531|8529.5|8530.5|8529|65
1723776900000|2024-08-16 02:55:00|8530.8|8529.3|8530.9|8529.4|8531.1|8529.6|8530.4|8529|54
1723777200000|2024-08-16 03:00:00|8530.8|8529.3|8530.6|8529.1|8530.8|8529.7|8530.4|8528.9|39
1723777500000|2024-08-16 03:05:00|8530.8|8529.3|8530.1|8528.6|8530.8|8529.3|8529.8|8528.3|40
1723777800000|2024-08-16 03:10:00|8530.2|8528.7|8530.5|8529|8531.1|8529.6|8530.1|8528.6|34
1723778100000|2024-08-16 03:15:00|8530.6|8529.1|8530.4|8528.9|8530.9|8529.4|8529.9|8528.7|54
1723778400000|2024-08-16 03:20:00|8530.5|8529|8531.1|8529.6|8531.1|8529.6|8530.2|8528.7|40
1723778700000|2024-08-16 03:25:00|8531.3|8529.8|8531.1|8529.6|8531.4|8530|8530.7|8529.4|31
1723779000000|2024-08-16 03:30:00|8531|8529.5|8530.8|8529.3|8531|8530|8530.4|8529.2|24
1723779300000|2024-08-16 03:35:00|8531|8529.5|8530.8|8529.3|8531.1|8529.6|8530.8|8529.3|29
1723779600000|2024-08-16 03:40:00|8530.7|8529.2|8530.2|8528.7|8530.7|8529.2|8529.6|8528.4|34
1723779900000|2024-08-16 03:45:00|8530.1|8528.6|8530|8528.5|8530.2|8529|8529.5|8528.2|39
1723780200000|2024-08-16 03:50:00|8529.9|8528.4|8530.9|8529.4|8531.1|8529.6|8529.9|8528.4|46
1723780500000|2024-08-16 03:55:00|8530.8|8529.3|8531.6|8530.1|8531.6|8530.1|8530.8|8529.3|37
1723780800000|2024-08-16 04:00:00|8531.7|8530.2|8531.9|8530.4|8532.2|8530.7|8531.2|8529.7|52
1723781100000|2024-08-16 04:05:00|8531.8|8530.3|8531.3|8529.8|8532.1|8530.6|8531.2|8529.7|34
1723781400000|2024-08-16 04:10:00|8531.2|8529.7|8531.6|8530.1|8531.8|8530.3|8531.1|8529.6|27
1723781700000|2024-08-16 04:15:00|8531.7|8530.2|8531.8|8530.3|8531.8|8530.3|8531.5|8530|25
1723782000000|2024-08-16 04:20:00|8531.5|8530.6|8532|8530.5|8532.1|8530.9|8531.5|8530.3|28
1723782300000|2024-08-16 04:25:00|8532.1|8530.6|8532|8530.5|8532.2|8530.7|8531.9|8530.4|26
1723782600000|2024-08-16 04:30:00|8531.8|8530.9|8532|8530.5|8532.3|8530.9|8531.3|8529.8|62
1723782900000|2024-08-16 04:35:00|8532.1|8530.6|8532.2|8530.7|8532.3|8530.8|8531.7|8530.2|33
1723783200000|2024-08-16 04:40:00|8532.1|8530.6|8531.7|8530.2|8532.5|8531|8531.7|8530.2|32
1723783500000|2024-08-16 04:45:00|8531.6|8530.1|8531.6|8530.1|8531.9|8530.4|8531.3|8530|49
1723783800000|2024-08-16 04:50:00|8531.7|8530.2|8531.5|8530|8531.7|8530.2|8531.2|8529.7|36
1723784100000|2024-08-16 04:55:00|8531.6|8530.1|8531.9|8530.4|8532.2|8530.7|8531.1|8529.6|45
1723784400000|2024-08-16 05:00:00|8532|8530.5|8532.5|8531|8532.6|8531.1|8532|8530.5|28
1723784700000|2024-08-16 05:05:00|8532.4|8530.9|8532.1|8530.6|8532.8|8531.3|8532|8530.5|28
1723785000000|2024-08-16 05:10:00|8532|8530.5|8528.7|8527.2|8532.2|8531|8528.3|8526.8|82
1723785300000|2024-08-16 05:15:00|8528.8|8527.3|8528.2|8527.3|8528.8|8527.5|8527.6|8526.4|56
1723785600000|2024-08-16 05:20:00|8528.3|8527.4|8529.3|8527.8|8529.5|8528.2|8528.3|8527.4|43
1723785900000|2024-08-16 05:25:00|8529.9|8528.4|8530.1|8528.6|8530.2|8528.7|8529.6|8528.1|39
1723786200000|2024-08-16 05:30:00|8530.2|8528.7|8530|8528.5|8530.3|8528.9|8529.4|8528.3|50
1723786500000|2024-08-16 05:35:00|8529.9|8528.4|8529.9|8528.4|8530.2|8528.7|8529.7|8528.2|38
1723786800000|2024-08-16 05:40:00|8530.1|8528.6|8530.8|8529.3|8532.3|8530.8|8529.9|8528.4|73
1723787100000|2024-08-16 05:45:00|8530.7|8529.2|8531.2|8529.7|8531.5|8530|8530.4|8529.1|36
1723787400000|2024-08-16 05:50:00|8530.9|8530|8531.6|8530.1|8531.6|8530.5|8530.6|8529.4|50
1723787700000|2024-08-16 05:55:00|8531.8|8530.3|8533.5|8529.5|8533.5|8531|8531.2|8528.2|111
1723788000000|2024-08-16 06:00:00|8534.3|8529.9|8528.4|8526.9|8534.6|8530.2|8527.2|8525.8|275
1723788300000|2024-08-16 06:05:00|8528.3|8526.8|8527|8525.5|8528.3|8526.9|8525.4|8523.9|178
1723788600000|2024-08-16 06:10:00|8526.9|8525.4|8527.9|8527|8528.2|8527.1|8526.8|8525.4|88
1723788900000|2024-08-16 06:15:00|8527.8|8526.9|8527.2|8525.7|8529.8|8528.5|8526.9|8525.5|116
1723789200000|2024-08-16 06:20:00|8527.1|8525.6|8526.3|8524.8|8527.1|8525.6|8525.2|8524|99
1723789500000|2024-08-16 06:25:00|8526.2|8524.7|8527.7|8526.2|8528.1|8526.6|8526.1|8524.7|105
1723789800000|2024-08-16 06:30:00|8527.8|8526.3|8527.9|8526.4|8528.1|8526.6|8526.4|8524.9|120
1723790100000|2024-08-16 06:35:00|8527.8|8526.3|8528.7|8527.2|8528.8|8527.3|8527.3|8525.8|104
1723790400000|2024-08-16 06:40:00|8528.6|8527.1|8528.1|8526.6|8529.9|8528.4|8528|8526.5|148
1723790700000|2024-08-16 06:45:00|8528.2|8526.7|8529.1|8527.6|8530.9|8529.4|8528.1|8526.6|138
1723791000000|2024-08-16 06:50:00|8529|8527.5|8530.3|8529.4|8531.1|8529.6|8528.6|8527.4|112
1723791300000|2024-08-16 06:55:00|8530.1|8529.2|8530|8529.1|8530.9|8529.5|8528.8|8527.8|204
1723791600000|2024-08-16 07:00:00|8530.2|8528.7|8528.4|8526.9|8531|8530.1|8528.1|8526.6|194
1723791900000|2024-08-16 07:05:00|8528.3|8526.8|8527.8|8526.3|8529.1|8527.8|8526.8|8525.4|156
1723792200000|2024-08-16 07:10:00|8527.9|8526.4|8527.8|8526.3|8528|8526.9|8526.7|8525.7|117
1723792500000|2024-08-16 07:15:00|8527.9|8526.4|8527.6|8526.7|8529.1|8527.8|8527.5|8526.4|119
1723792800000|2024-08-16 07:20:00|8527.5|8526.6|8529.4|8527.9|8529.5|8528|8527.2|8526.3|119
1723793100000|2024-08-16 07:25:00|8529.3|8527.8|8529.3|8527.8|8529.6|8528.3|8528.2|8527.1|101
1723793400000|2024-08-16 07:30:00|8529.4|8527.9|8529|8527.5|8530.3|8529|8528.8|8527.4|117
1723793700000|2024-08-16 07:35:00|8529.1|8527.6|8527.1|8526.2|8529.2|8527.7|8527|8525.7|95
1723794000000|2024-08-16 07:40:00|8527.2|8526.3|8527|8525.5|8528.2|8527.3|8526.4|8524.9|105
1723794300000|2024-08-16 07:45:00|8527.1|8525.6|8528.1|8527.2|8528.8|8527.9|8527|8525.5|115
1723794600000|2024-08-16 07:50:00|8528.3|8526.8|8527.1|8526.2|8528.3|8526.9|8526.6|8525.7|73
1723794900000|2024-08-16 07:55:00|8527.4|8526.5|8529.5|8528|8529.9|8528.4|8527.4|8526.5|137
1723795200000|2024-08-16 08:00:00|8529.4|8527.9|8529.7|8528.2|8530.2|8529.1|8528.6|8527.1|137
1723795500000|2024-08-16 08:05:00|8529.6|8528.1|8530.6|8529.1|8530.7|8529.6|8528.9|8527.6|106
1723795800000|2024-08-16 08:10:00|8530.7|8529.2|8527.8|8526.9|8531.5|8530.2|8527.4|8526.2|143
1723796100000|2024-08-16 08:15:00|8527.7|8526.8|8526.3|8525.4|8527.9|8526.8|8525.7|8524.4|148
1723796400000|2024-08-16 08:20:00|8526.4|8525.5|8527.9|8527|8528|8527.1|8526.4|8525.5|72
1723796700000|2024-08-16 08:25:00|8527.8|8526.9|8527.6|8526.7|8528.6|8527.7|8526.8|8525.9|91
1723797000000|2024-08-16 08:30:00|8527.7|8526.8|8526.4|8524.9|8528.4|8527.5|8526.3|8524.8|113
1723797300000|2024-08-16 08:35:00|8526.3|8524.8|8525.1|8523.6|8526.8|8525.9|8524.8|8523.5|131
1723797600000|2024-08-16 08:40:00|8525|8523.5|8521.2|8519.7|8525.2|8523.9|8521.2|8519.7|146
1723797900000|2024-08-16 08:45:00|8521.3|8519.8|8520.2|8519.3|8522.6|8521.5|8519.9|8518.7|103
1723798200000|2024-08-16 08:50:00|8520.1|8519.2|8522.1|8521.2|8522.7|8521.7|8519.9|8518.6|134
1723798500000|2024-08-16 08:55:00|8522|8521.1|8522.8|8521.3|8523|8521.8|8521.2|8520.3|128
1723798800000|2024-08-16 09:00:00|8522.7|8521.2|8518.3|8516.8|8523.2|8521.9|8517.9|8516.4|130
1723799100000|2024-08-16 09:05:00|8518.2|8516.7|8520.3|8518.8|8520.5|8519.2|8517.9|8516.4|100
1723799400000|2024-08-16 09:10:00|8520.2|8518.7|8519.7|8518.2|8520.7|8519.4|8519|8517.9|106
1723799700000|2024-08-16 09:15:00|8519.6|8518.1|8519.4|8517.9|8519.8|8518.5|8517.3|8516.4|119
1723800000000|2024-08-16 09:20:00|8519.5|8518|8518|8517.1|8519.5|8518|8517.3|8516.1|123
1723800300000|2024-08-16 09:25:00|8517.9|8517|8518.7|8517.8|8520|8518.9|8517.7|8516.8|112
1723800600000|2024-08-16 09:30:00|8518.8|8517.9|8519.2|8518.3|8520.8|8519.3|8518.6|8517.7|106
1723800900000|2024-08-16 09:35:00|8519.1|8518.2|8519.1|8517.6|8519.7|8518.4|8518.1|8517.2|133
1723801200000|2024-08-16 09:40:00|8519.2|8517.7|8518.9|8517.4|8519.5|8518|8518.3|8517|127
1723801500000|2024-08-16 09:45:00|8519|8517.5|8518.1|8516.6|8519|8517.5|8517.2|8515.7|139
1723801800000|2024-08-16 09:50:00|8518|8516.5|8517.4|8516.5|8518.6|8517.1|8517.3|8516|121
1723802100000|2024-08-16 09:55:00|8517.7|8516.2|8516.1|8515.2|8518|8516.6|8515.7|8514.3|116
1723802400000|2024-08-16 10:00:00|8516|8515.1|8516.5|8515|8517.1|8515.6|8515.5|8514.2|66
1723802700000|2024-08-16 10:05:00|8516.4|8514.9|8515.3|8514.4|8516.5|8515|8515.1|8514|44
1723803000000|2024-08-16 10:10:00|8515.5|8514.6|8515.1|8514.2|8515.9|8514.9|8514.8|8513.3|99
1723803300000|2024-08-16 10:15:00|8515|8514.1|8515.4|8514.5|8515.8|8514.9|8514.9|8514|51
1723803600000|2024-08-16 10:20:00|8515.3|8514.4|8515.6|8514.1|8515.6|8514.5|8514|8512.8|115
1723803900000|2024-08-16 10:25:00|8515.7|8514.2|8515.1|8513.6|8515.9|8514.5|8514.9|8513.5|60
1723804200000|2024-08-16 10:30:00|8515|8514.1|8515.7|8514.2|8516.7|8515.2|8514.7|8513.5|122
1723804500000|2024-08-16 10:35:00|8515.6|8514.1|8517.3|8515.8|8517.4|8515.9|8515.2|8513.7|97
1723804800000|2024-08-16 10:40:00|8517.4|8515.9|8517.8|8516.3|8518.4|8516.9|8517.3|8515.8|78
1723805100000|2024-08-16 10:45:00|8518|8516.5|8516.3|8515.4|8518.7|8517.2|8515.9|8515|124
1723805400000|2024-08-16 10:50:00|8516.2|8515.3|8517.7|8516.8|8518.2|8516.8|8516.1|8515.1|141
1723805700000|2024-08-16 10:55:00|8517.6|8516.7|8517.5|8516|8519|8517.5|8516.2|8515.1|158
1723806000000|2024-08-16 11:00:00|8517.6|8516.1|8517.2|8516.3|8517.8|8516.6|8516.1|8515.1|116
1723806300000|2024-08-16 11:05:00|8517.3|8516.4|8517.2|8515.7|8517.4|8516.4|8516|8514.5|149
1723806600000|2024-08-16 11:10:00|8517|8515.5|8516.2|8514.7|8517.7|8516.2|8515.4|8514.1|182
1723806900000|2024-08-16 11:15:00|8516.3|8514.8|8517.7|8516.8|8517.7|8516.8|8515.6|8514.4|91
1723807200000|2024-08-16 11:20:00|8517.6|8516.7|8519.2|8518.3|8520.1|8519|8517.1|8516.2|110
1723807500000|2024-08-16 11:25:00|8519.1|8518.2|8518|8517.1|8519.4|8518.4|8517.9|8517|129
1723807800000|2024-08-16 11:30:00|8518.1|8517.2|8519.3|8517.8|8520.4|8519|8517.9|8516.8|138
1723808100000|2024-08-16 11:35:00|8519.2|8517.7|8519.5|8518|8519.8|8518.6|8518.7|8517.5|82
1723808400000|2024-08-16 11:40:00|8519.6|8518.1|8519.5|8518.6|8520.1|8519|8519.3|8518.1|70
1723808700000|2024-08-16 11:45:00|8519.6|8518.7|8518.8|8517.3|8520.3|8519.1|8518.6|8517.1|61
1723809000000|2024-08-16 11:50:00|8518.9|8517.4|8518.6|8517.7|8519.3|8518.1|8517.8|8516.9|114
1723809300000|2024-08-16 11:55:00|8518.5|8517.6|8515.8|8514.9|8518.6|8517.6|8515|8514.1|120
1723809600000|2024-08-16 12:00:00|8516.1|8515.2|8516.3|8515.4|8516.6|8515.7|8515.7|8514.5|119
1723809900000|2024-08-16 12:05:00|8516.2|8515.3|8513.4|8512.5|8516.4|8515.5|8513.4|8512.3|100
1723810200000|2024-08-16 12:10:00|8513.3|8512.4|8514.9|8514|8515.1|8514.1|8513.3|8512.4|96
1723810500000|2024-08-16 12:15:00|8515|8514.1|8514.1|8512.6|8515.6|8514.2|8513.9|8512.4|64
1723810800000|2024-08-16 12:20:00|8513.8|8512.3|8513.6|8512.1|8514.1|8512.6|8511.8|8510.6|134
1723811100000|2024-08-16 12:25:00|8513.7|8512.2|8512.1|8509.3|8514.8|8513.5|8511.7|8508.9|133
1723811400000|2024-08-16 12:30:00|8512.2|8509.4|8515.1|8513.6|8515.1|8513.6|8511.2|8509.4|245
1723811700000|2024-08-16 12:35:00|8514.7|8513.2|8514|8512.5|8515.7|8514.7|8513.4|8511.9|200
1723812000000|2024-08-16 12:40:00|8513.9|8512.4|8519.2|8518.3|8519.8|8518.5|8513.4|8512.2|202
1723812300000|2024-08-16 12:45:00|8518.9|8518|8522.5|8521|8522.7|8521.3|8518.6|8517.2|200
1723812600000|2024-08-16 12:50:00|8522.4|8520.9|8521.9|8520.4|8523.5|8522|8521.2|8520|159
1723812900000|2024-08-16 12:55:00|8521.6|8520.7|8525|8523.5|8525.3|8524.1|8521.6|8520.4|176
1723813200000|2024-08-16 13:00:00|8525.1|8523.6|8525.6|8524.1|8526.4|8525.3|8524.8|8523.3|182
1723813500000|2024-08-16 13:05:00|8525.7|8524.2|8526.5|8525|8529.4|8527.9|8525.2|8524|178
1723813800000|2024-08-16 13:10:00|8526.2|8525.3|8526|8524.5|8526.6|8525.5|8525.1|8524|164
1723814100000|2024-08-16 13:15:00|8526.1|8524.6|8526.5|8525|8527.1|8525.9|8525.5|8524|182
1723814400000|2024-08-16 13:20:00|8526.6|8525.1|8524.4|8522.9|8527.2|8525.8|8524.4|8522.9|148
1723814700000|2024-08-16 13:25:00|8524.5|8523|8527.2|8525.7|8528.1|8527|8524.5|8523|139
1723815000000|2024-08-16 13:30:00|8526.9|8525.4|8524.6|8523.1|8527.1|8526.1|8524.2|8522.7|280
1723815300000|2024-08-16 13:35:00|8524.7|8523.2|8524.8|8523.3|8526|8525.1|8523.4|8521.9|218
1723815600000|2024-08-16 13:40:00|8524.7|8523.2|8524.8|8523.9|8526.1|8525|8524.5|8523.1|196
1723815900000|2024-08-16 13:45:00|8525.1|8523.6|8525.7|8524.8|8527.7|8526.4|8524.9|8523.6|226
1723816200000|2024-08-16 13:50:00|8525.8|8524.9|8526|8525.1|8526.6|8525.2|8524.6|8523.1|182
1723816500000|2024-08-16 13:55:00|8526.2|8524.7|8528.5|8519.8|8528.5|8525.4|8525.3|8519.8|185
1723816800000|2024-08-16 14:00:00|8528.8|8520.2|8527.5|8526|8530|8526.5|8524.5|8519.2|472
1723817100000|2024-08-16 14:05:00|8527.6|8526.1|8529.6|8528.7|8530|8528.7|8527.1|8525.7|320
1723817400000|2024-08-16 14:10:00|8529.9|8528.4|8528.8|8527.9|8530.7|8529.4|8528.1|8526.7|234
1723817700000|2024-08-16 14:15:00|8528.9|8528|8527.1|8526.2|8529.4|8528.5|8527.1|8525.7|214
1723818000000|2024-08-16 14:20:00|8527|8526.1|8527.9|8527|8528.9|8527.8|8527|8526|214
1723818300000|2024-08-16 14:25:00|8527.8|8526.9|8527.9|8527|8528.3|8527.1|8526.6|8525.6|183
1723818600000|2024-08-16 14:30:00|8528.1|8527.2|8528.4|8526.9|8530.5|8529|8528.1|8526.7|174
1723818900000|2024-08-16 14:35:00|8528.3|8526.8|8528|8526.5|8529.1|8528.2|8527.2|8526|174
1723819200000|2024-08-16 14:40:00|8527.9|8526.4|8526.1|8524.6|8528.2|8527|8526|8524.6|141
1723819500000|2024-08-16 14:45:00|8526|8524.5|8528.2|8526.7|8528.7|8527.4|8525|8523.9|200
1723819800000|2024-08-16 14:50:00|8528.1|8526.6|8525.4|8524.5|8528.3|8527|8524.9|8524|231
1723820100000|2024-08-16 14:55:00|8525.6|8524.7|8526.1|8524.6|8527.8|8526.7|8525.6|8524.4|286
1723820400000|2024-08-16 15:00:00|8526.2|8524.7|8526.7|8525.8|8526.8|8525.9|8524.7|8523.4|245
1723820700000|2024-08-16 15:05:00|8526.8|8525.9|8525.8|8524.3|8526.8|8525.9|8524.2|8522.7|145
1723821000000|2024-08-16 15:10:00|8525.9|8524.4|8524.5|8523.6|8526.7|8525.8|8524.3|8523.1|112
1723821300000|2024-08-16 15:15:00|8524.6|8523.7|8523.7|8522.8|8525.6|8524.7|8523.6|8522.5|100
1723821600000|2024-08-16 15:20:00|8523.5|8522.6|8523.7|8522.2|8525.6|8524.2|8523.4|8521.9|122
1723821900000|2024-08-16 15:25:00|8523.6|8522.1|8524.8|8523.9|8525.5|8524.2|8523.3|8522.1|130
1723822200000|2024-08-16 15:30:00|8524.7|8523.8|8524.9|8523.4|8525.2|8524.3|8523|8521.5|128
1723822500000|2024-08-16 15:35:00|8524.6|8523.7|8522.2|8521.3|8525.2|8524.1|8522|8521.1|112
1723822800000|2024-08-16 15:40:00|8522.1|8521.2|8523.6|8522.7|8524.1|8522.8|8522.1|8521|108
1723823100000|2024-08-16 15:45:00|8523.7|8522.8|8522.4|8521.5|8524.2|8523.1|8522.1|8521|122
1723823400000|2024-08-16 15:50:00|8522.7|8521.2|8522.5|8521|8522.8|8521.9|8521.6|8520.2|110
1723823700000|2024-08-16 15:55:00|8522.3|8521.4|8521|8520.1|8522.9|8521.5|8520.8|8519.4|127
1723824000000|2024-08-16 16:00:00|8521.1|8520.2|8522.4|8520.9|8522.9|8521.5|8520.9|8520|120
1723824300000|2024-08-16 16:05:00|8522.3|8520.8|8521.1|8519.6|8522.7|8521.3|8521.1|8519.6|110
1723824600000|2024-08-16 16:10:00|8520.9|8519.4|8519.4|8517.9|8521.5|8520.2|8519.2|8517.9|100
1723824900000|2024-08-16 16:15:00|8519.5|8518|8519.4|8517.9|8520.6|8519.3|8519|8517.8|109
1723825200000|2024-08-16 16:20:00|8519.5|8518|8520.4|8519.5|8520.5|8519.6|8519.1|8517.9|92
1723825500000|2024-08-16 16:25:00|8520.3|8519.4|8518.3|8516.8|8520.7|8519.8|8518.1|8516.6|123
1723825800000|2024-08-16 16:30:00|8518.2|8516.7|8518.3|8517.4|8519|8517.9|8518|8516.7|120
1723826100000|2024-08-16 16:35:00|8518.6|8517.1|8519.4|8517.9|8519.5|8518.1|8518.2|8517|80
1723826400000|2024-08-16 16:40:00|8519.1|8518.2|8518|8516.5|8519.5|8518.2|8516.7|8515.4|110
1723826700000|2024-08-16 16:45:00|8517.9|8516.4|8517.2|8516.3|8518.8|8517.3|8516.9|8516|77
1723827000000|2024-08-16 16:50:00|8517.3|8516.4|8517.3|8516.4|8518|8516.8|8517.2|8515.9|62
1723827300000|2024-08-16 16:55:00|8517.1|8516.2|8516.9|8516|8517.2|8516.2|8516|8514.9|100
1723827600000|2024-08-16 17:00:00|8516.8|8515.9|8514.9|8513.4|8517.2|8516|8514.7|8513.2|103
1723827900000|2024-08-16 17:05:00|8514.8|8513.3|8514|8512.5|8515.5|8514.4|8513.3|8512|111
1723828200000|2024-08-16 17:10:00|8513.7|8512.8|8515.6|8514.1|8515.7|8514.2|8513.5|8512.6|110
1723828500000|2024-08-16 17:15:00|8515.7|8514.2|8515.5|8514.6|8516.4|8515.1|8515.5|8514|104
1723828800000|2024-08-16 17:20:00|8515.8|8514.3|8516.7|8515.2|8516.7|8515.2|8515.4|8514.2|97
1723829100000|2024-08-16 17:25:00|8517.2|8515.7|8517.1|8515.6|8517.6|8516.1|8516.5|8515|89
1723829400000|2024-08-16 17:30:00|8517|8515.5|8517.3|8515.8|8517.7|8516.2|8516.8|8515.3|83
1723829700000|2024-08-16 17:35:00|8517.1|8515.6|8517.8|8516.3|8518|8516.6|8516.6|8515.1|88
1723830000000|2024-08-16 17:40:00|8517.9|8516.4|8517.9|8517|8518.4|8517.3|8517.2|8516.1|81
1723830300000|2024-08-16 17:45:00|8517.8|8516.9|8517.5|8516|8517.9|8517|8516.6|8515.6|80
1723830600000|2024-08-16 17:50:00|8517.6|8516.1|8517.1|8516.2|8517.6|8516.7|8516.9|8515.9|59
1723830900000|2024-08-16 17:55:00|8517.2|8516.3|8517.6|8516.1|8517.6|8516.5|8516.6|8515.2|82
1723831200000|2024-08-16 18:00:00|8517.5|8516|8516.3|8515.4|8517.6|8516.5|8515.8|8514.4|96
1723831500000|2024-08-16 18:05:00|8516.4|8515.5|8516.4|8515.5|8516.6|8515.6|8515.7|8514.4|46
1723831800000|2024-08-16 18:10:00|8516.6|8515.1|8515.6|8514.7|8517.1|8515.9|8515.5|8514.4|63
1723832100000|2024-08-16 18:15:00|8515.5|8514.6|8516|8514.5|8516.4|8515|8515.4|8514.1|69
1723832400000|2024-08-16 18:20:00|8515.9|8514.4|8516.1|8515.2|8516.8|8515.4|8515.7|8514.4|78
1723832700000|2024-08-16 18:25:00|8516.5|8515|8515.6|8514.1|8516.5|8515.2|8515.6|8514.1|58
1723833000000|2024-08-16 18:30:00|8515.3|8514.4|8514.9|8514|8516|8514.8|8514.4|8513.2|95
1723833300000|2024-08-16 18:35:00|8515|8514.1|8514.1|8513.2|8515.3|8514.3|8514.1|8513.2|51
1723833600000|2024-08-16 18:40:00|8514|8513.1|8513.5|8512.6|8515.1|8513.7|8513|8511.9|100
1723833900000|2024-08-16 18:45:00|8513.4|8512.5|8512.6|8511.7|8514.1|8512.6|8512.4|8511.2|134
1723834200000|2024-08-16 18:50:00|8512.9|8511.4|8512.8|8511.9|8513.4|8512|8512.5|8511.2|85
1723834500000|2024-08-16 18:55:00|8512.9|8512|8514.6|8513.7|8515.5|8514.6|8512.8|8511.9|110
1723834800000|2024-08-16 19:00:00|8514.7|8513.8|8515.1|8513.6|8515.6|8514.5|8514.1|8512.9|114
1723835100000|2024-08-16 19:05:00|8515.2|8513.7|8515.8|8514.3|8516.2|8514.7|8514.9|8513.7|53
1723835400000|2024-08-16 19:10:00|8515.9|8514.4|8516|8514.5|8516.5|8515|8515.5|8514.3|78
1723835700000|2024-08-16 19:15:00|8515.8|8514.3|8516.3|8514.8|8516.4|8514.9|8515.8|8514.3|63
1723836000000|2024-08-16 19:20:00|8516.4|8514.9|8516.9|8515.4|8516.9|8515.5|8516|8514.6|81
1723836300000|2024-08-16 19:25:00|8517|8515.5|8517.3|8515.8|8517.3|8515.8|8516.8|8515.3|36
1723836600000|2024-08-16 19:30:00|8517.4|8515.9|8516.8|8515.3|8517.5|8516|8516.4|8515.2|39
1723836900000|2024-08-16 19:35:00|8516.9|8515.4|8517|8515.5|8517.7|8516.2|8516.6|8515.3|57
1723837200000|2024-08-16 19:40:00|8517.1|8515.6|8516.4|8514.9|8517.4|8515.9|8516.3|8514.8|52
1723837500000|2024-08-16 19:45:00|8516.1|8515.2|8517.5|8516|8517.7|8516.2|8516|8514.9|73
1723837800000|2024-08-16 19:50:00|8517.6|8516.1|8517|8516.1|8517.9|8516.7|8516.9|8515.7|47
1723838100000|2024-08-16 19:55:00|8517.4|8516.5|8516.9|8516|8517.7|8516.5|8516.7|8515.8|56
1723838400000|2024-08-16 20:00:00|8517|8516.1|8517.4|8515.9|8518|8516.5|8517|8515.7|77
1723838700000|2024-08-16 20:05:00|8517.5|8516|8516.8|8515.3|8518.1|8516.6|8516.8|8515.3|61
1723839000000|2024-08-16 20:10:00|8516.7|8515.2|8516.5|8515|8517.6|8516.1|8516.4|8514.9|67
1723839300000|2024-08-16 20:15:00|8516.4|8514.9|8515.2|8513.7|8516.5|8515|8515.2|8513.7|50
1723839600000|2024-08-16 20:20:00|8515.3|8513.8|8515.3|8513.8|8515.3|8513.8|8515.1|8513.6|27
1723839900000|2024-08-16 20:25:00|8515.4|8513.9|8515.9|8514.4|8515.9|8514.4|8515.2|8513.7|38
1723840200000|2024-08-16 20:30:00|8516.1|8514.6|8517.4|8515.9|8517.5|8516|8516.1|8514.6|55
1723840500000|2024-08-16 20:35:00|8517.3|8515.8|8517.1|8515.6|8517.4|8515.9|8516.9|8515.4|61
1723840800000|2024-08-16 20:40:00|8517|8515.5|8517.6|8516.1|8517.9|8516.4|8516.8|8515.3|47
1723841100000|2024-08-16 20:45:00|8517.7|8516.2|8519.1|8517.6|8520|8518.5|8517.3|8515.8|300
1723841400000|2024-08-16 20:50:00|8519|8517.5|8519.5|8518|8521.4|8519.9|8518.5|8517|334
1723841700000|2024-08-16 20:55:00|8522.4|8514.9|8525.4|8513.5|8526.1|8519.9|8519.7|8512.9|373
1724011200000|2024-08-18 20:00:00|8540.6|8519.6|8540.4|8519.4|8540.8|8519.8|8540.1|8519.1|8
1724011500000|2024-08-18 20:05:00|8540.3|8519.3|8534.1|8513.1|8540.4|8519.4|8534|8513|6
1724011800000|2024-08-18 20:10:00|8534.3|8513.3|8534.3|8513.3|8534.3|8513.3|8534.1|8513.1|5
1724012400000|2024-08-18 20:20:00|8539.8|8518.8|8536.5|8515.5|8539.8|8518.8|8534.9|8513.9|12
1724012700000|2024-08-18 20:25:00|8536.2|8515.2|8538.4|8517.4|8540.5|8519.5|8536.2|8515.2|23
1724013000000|2024-08-18 20:30:00|8539.4|8518.4|8541.4|8520.4|8541.4|8520.4|8538.2|8517.2|22
1724013300000|2024-08-18 20:35:00|8539.2|8518.2|8531.8|8510.8|8539.2|8518.2|8531.6|8510.6|23
1724013600000|2024-08-18 20:40:00|8532.1|8511.1|8531.2|8510.2|8532.7|8511.7|8531.1|8510.1|15
1724013900000|2024-08-18 20:45:00|8531.7|8510.7|8531.7|8510.7|8540.1|8519.1|8531|8510|15
1724014200000|2024-08-18 20:50:00|8533.9|8512.9|8532.3|8511.3|8533.9|8512.9|8532|8511|17
1724014500000|2024-08-18 20:55:00|8532.8|8510.9|8531.7|8514.8|8534.9|8515.5|8531.2|8510.7|21
1724014800000|2024-08-18 21:00:00|8532.3|8515.4|8526.2|8514.3|8532.5|8518.2|8526|8514.1|17
1724015100000|2024-08-18 21:05:00|8526|8514.1|8525.6|8513.7|8536.6|8524.7|8516.4|8504.5|102
1724015400000|2024-08-18 21:10:00|8525.7|8513.8|8525.2|8513.3|8527.8|8515.9|8522.7|8510.8|79
1724015700000|2024-08-18 21:15:00|8528.3|8516.4|8524.8|8512.9|8529|8517.1|8523.9|8512|55
1724016000000|2024-08-18 21:20:00|8524.4|8512.5|8525.4|8513.5|8527.1|8515.2|8523.6|8511.7|51
1724016300000|2024-08-18 21:25:00|8525.6|8513.7|8525.4|8513.5|8527.2|8515.3|8524.3|8512.4|42
1724016600000|2024-08-18 21:30:00|8525.2|8513.3|8524.5|8512.6|8525.4|8513.5|8523|8511.1|46
1724016900000|2024-08-18 21:35:00|8524.4|8512.5|8524.5|8512.6|8525.9|8514|8523.3|8511.4|44
1724017200000|2024-08-18 21:40:00|8524.6|8512.7|8525.3|8513.4|8527.4|8515.5|8523.5|8511.6|77
1724017500000|2024-08-18 21:45:00|8524.9|8513|8527.8|8515.9|8528.3|8516.4|8524.7|8512.8|62
1724017800000|2024-08-18 21:50:00|8527.7|8515.8|8524.6|8512.7|8527.7|8515.8|8523.8|8512.2|96
1724018100000|2024-08-18 21:55:00|8524.4|8513|8524.6|8512.7|8525.9|8514|8523|8511.1|118
1724018400000|2024-08-18 22:00:00|8526.5|8514.6|8521.2|8517.6|8528.5|8518|8520.4|8510.4|338
1724018700000|2024-08-18 22:05:00|8520.7|8518.1|8520.5|8518.3|8521|8519.3|8520|8517.9|106
1724019000000|2024-08-18 22:10:00|8520.6|8518.6|8519.9|8518.4|8520.6|8518.8|8519.5|8517.7|53
1724019300000|2024-08-18 22:15:00|8519.8|8518.3|8518.9|8517.4|8519.9|8518.4|8518.9|8517.4|48
1724019600000|2024-08-18 22:20:00|8519|8517.5|8519|8517.5|8519.6|8518.1|8518.5|8517|64
1724019900000|2024-08-18 22:25:00|8519.2|8517.7|8519.1|8517.6|8520|8518.5|8519.1|8517.6|74
1724020200000|2024-08-18 22:30:00|8519.2|8517.7|8520.1|8518.6|8520.2|8518.7|8519|8517.5|85
1724020500000|2024-08-18 22:35:00|8520.2|8518.7|8520.3|8518.8|8520.6|8519.1|8519.6|8518.1|52
1724020800000|2024-08-18 22:40:00|8520.2|8518.7|8520.2|8518.7|8520.9|8519.4|8520.2|8518.7|55
1724021100000|2024-08-18 22:45:00|8520.1|8518.6|8520.3|8518.8|8521.5|8520|8519.9|8518.5|46
1724021400000|2024-08-18 22:50:00|8520.2|8518.7|8519.8|8518.3|8520.3|8518.8|8519.7|8518.2|39
1724021700000|2024-08-18 22:55:00|8520|8518.5|8519.6|8518.1|8520.2|8518.7|8519.2|8517.7|47
1724022000000|2024-08-18 23:00:00|8519.4|8517.9|8520.5|8519|8520.7|8519.2|8519.4|8517.9|61
1724022300000|2024-08-18 23:05:00|8520.6|8519.1|8519|8518.1|8520.7|8519.2|8519|8517.9|42
1724022600000|2024-08-18 23:10:00|8518.9|8518|8519|8517.5|8519.4|8518|8518.8|8517.3|43
1724022900000|2024-08-18 23:15:00|8518.9|8517.4|8518.1|8516.6|8519|8517.5|8518|8516.5|50
1724023200000|2024-08-18 23:20:00|8518.3|8516.8|8518.3|8516.8|8518.6|8517.1|8518.2|8516.7|52
1724023500000|2024-08-18 23:25:00|8518.4|8516.9|8518.2|8516.7|8518.5|8517|8518.1|8516.6|27
1724023800000|2024-08-18 23:30:00|8518.3|8516.8|8518.4|8516.9|8518.5|8517|8518.1|8516.6|37
1724024100000|2024-08-18 23:35:00|8518.5|8517|8518.3|8516.8|8518.6|8517.1|8518.3|8516.8|26
1724024400000|2024-08-18 23:40:00|8518.2|8516.7|8518.2|8516.7|8518.6|8517.1|8518.1|8516.6|41
1724024700000|2024-08-18 23:45:00|8518.3|8516.8|8517.7|8516.2|8518.6|8517.1|8517.5|8516|50
1724025000000|2024-08-18 23:50:00|8517.6|8516.1|8517.4|8515.9|8518|8516.5|8517.1|8515.8|58
1724025300000|2024-08-18 23:55:00|8517.5|8516|8516.4|8514.9|8517.7|8516.2|8515.8|8514.7|51
1724025600000|2024-08-19 00:00:00|8516.1|8515.2|8515.4|8513.9|8516.6|8515.2|8514.9|8513.5|106
1724025900000|2024-08-19 00:05:00|8515.1|8514.2|8516|8514.5|8516.4|8515.2|8515|8513.8|88
1724026200000|2024-08-19 00:10:00|8516.1|8514.6|8515.4|8513.9|8516.4|8514.9|8515|8513.8|87
1724026500000|2024-08-19 00:15:00|8515.3|8513.8|8515.2|8513.7|8515.5|8514|8514.6|8513.1|49
1724026800000|2024-08-19 00:20:00|8515.1|8513.6|8514.8|8513.9|8515.2|8513.9|8514.4|8513.3|50
1724027100000|2024-08-19 00:25:00|8515.2|8513.7|8515.1|8513.6|8515.4|8514.2|8514.4|8512.9|54
1724027400000|2024-08-19 00:30:00|8515.2|8513.7|8514.7|8513.2|8515.5|8514|8514.6|8513.1|50
1724027700000|2024-08-19 00:35:00|8514.8|8513.3|8516.8|8515.3|8517.4|8515.9|8514.7|8513.2|104
1724028000000|2024-08-19 00:40:00|8516.6|8515.7|8516.8|8515.3|8517.5|8516.5|8516|8515.1|60
1724028300000|2024-08-19 00:45:00|8516.5|8515|8517.7|8516.2|8517.8|8516.3|8516|8514.5|69
1724028600000|2024-08-19 00:50:00|8517.8|8516.3|8523.1|8521.6|8527.5|8526|8517.6|8516.1|257
1724028900000|2024-08-19 00:55:00|8523|8521.5|8521.8|8520.3|8523.2|8521.7|8520.5|8519|162
1724029200000|2024-08-19 01:00:00|8521.6|8520.1|8520.7|8519.2|8521.6|8520.1|8520.5|8519|66
1724029500000|2024-08-19 01:05:00|8520.8|8519.3|8520.1|8518.6|8521.5|8520|8519.5|8518|109
1724029800000|2024-08-19 01:10:00|8520.2|8518.7|8519.9|8518.4|8520.7|8519.2|8519|8517.5|83
1724030100000|2024-08-19 01:15:00|8520|8518.5|8520.5|8519|8520.7|8519.5|8519.8|8518.3|60
1724030400000|2024-08-19 01:20:00|8520.4|8518.9|8519.6|8518.1|8520.5|8519|8519.6|8518.1|68
1724030700000|2024-08-19 01:25:00|8519.5|8518|8521.5|8520|8521.5|8520.3|8519.4|8517.9|95
1724031000000|2024-08-19 01:30:00|8521.6|8520.1|8520.9|8519.4|8521.7|8520.4|8520.7|8519.2|87
1724031300000|2024-08-19 01:35:00|8520.8|8519.3|8519.1|8517.6|8521.3|8519.8|8518.8|8517.5|95
1724031600000|2024-08-19 01:40:00|8519.2|8517.7|8520|8518.5|8520.6|8519.3|8519.2|8517.7|84
1724031900000|2024-08-19 01:45:00|8519.8|8518.3|8519|8518.1|8519.8|8518.3|8518.9|8517.6|66
1724032200000|2024-08-19 01:50:00|8519.3|8517.8|8518.1|8516.6|8519.3|8518.1|8517.8|8516.5|77
1724032500000|2024-08-19 01:55:00|8518|8516.5|8517.6|8516.1|8518.1|8517|8517.4|8515.9|65
1724032800000|2024-08-19 02:00:00|8517.7|8516.2|8516.5|8515.6|8517.7|8516.4|8516.4|8515.2|55
1724033100000|2024-08-19 02:05:00|8516.8|8515.3|8516.8|8515.9|8517.1|8515.9|8516.3|8515.3|66
1724033400000|2024-08-19 02:10:00|8517|8515.5|8518.2|8516.7|8518.2|8516.7|8516.7|8515.5|63
1724033700000|2024-08-19 02:15:00|8518.1|8516.6|8517.9|8517|8518.2|8517.1|8517.7|8516.4|33
1724034000000|2024-08-19 02:20:00|8517.8|8516.9|8518.1|8516.6|8518.3|8517.1|8517.7|8516.2|64
1724034300000|2024-08-19 02:25:00|8518.2|8516.7|8517.3|8516.4|8518.2|8516.7|8517.1|8515.7|63
1724034600000|2024-08-19 02:30:00|8517.4|8516.5|8517.9|8517|8518.6|8517.3|8517.4|8516.2|76
1724034900000|2024-08-19 02:35:00|8517.7|8516.8|8517.7|8516.8|8518.4|8517.1|8517.7|8516.3|52
1724035200000|2024-08-19 02:40:00|8518|8516.5|8517.7|8516.8|8518.1|8516.8|8517.2|8515.8|47
1724035500000|2024-08-19 02:45:00|8517.9|8516.4|8516.3|8514.8|8517.9|8516.7|8516.1|8514.6|38
1724035800000|2024-08-19 02:50:00|8516.2|8514.7|8515.5|8514.6|8516.3|8514.8|8515|8513.8|63
1724036100000|2024-08-19 02:55:00|8515.6|8514.7|8515.7|8514.8|8516.3|8515.2|8515.6|8514.3|54
1724036400000|2024-08-19 03:00:00|8516|8514.5|8515.4|8513.9|8516|8514.5|8515.2|8513.7|39
1724036700000|2024-08-19 03:05:00|8515.3|8513.8|8517|8515.5|8517|8515.5|8515|8513.7|74
1724037000000|2024-08-19 03:10:00|8516.9|8515.4|8518.8|8517.3|8518.8|8517.3|8515.9|8514.9|111
1724037300000|2024-08-19 03:15:00|8518.7|8517.2|8519.5|8518|8519.5|8518.1|8518.2|8516.7|103
1724037600000|2024-08-19 03:20:00|8519|8517.5|8518.7|8517.8|8519.4|8518.2|8518.5|8517|78
1724037900000|2024-08-19 03:25:00|8518.6|8517.7|8519|8517.5|8519|8517.8|8518.5|8517.1|42
1724038200000|2024-08-19 03:30:00|8518.9|8517.4|8518.2|8517.3|8518.9|8517.4|8518|8516.5|45
1724038500000|2024-08-19 03:35:00|8518.1|8517.2|8519.9|8518.4|8520.2|8518.8|8518.1|8517.1|109
1724038800000|2024-08-19 03:40:00|8520|8518.5|8520.2|8519.3|8521.2|8520.3|8519.9|8518.4|141
1724039100000|2024-08-19 03:45:00|8520.3|8519.4|8521.7|8520.2|8521.8|8520.3|8520.2|8519|53
1724039400000|2024-08-19 03:50:00|8521.6|8520.1|8522.2|8520.7|8522.3|8520.8|8521.6|8520.1|50
1724039700000|2024-08-19 03:55:00|8522.3|8520.8|8522.4|8520.9|8522.7|8521.2|8521.8|8520.3|64
1724040000000|2024-08-19 04:00:00|8522.5|8521|8522.3|8520.8|8522.5|8521|8521.1|8519.9|93
1724040300000|2024-08-19 04:05:00|8522.5|8521|8522.8|8521.9|8523.2|8521.9|8521.6|8520.7|33
1724040600000|2024-08-19 04:10:00|8522.9|8522|8521.6|8520.7|8522.9|8522|8521.6|8520.4|30
1724040900000|2024-08-19 04:15:00|8521.7|8520.8|8522|8521.1|8522.4|8521.2|8521.4|8520.5|31
1724041200000|2024-08-19 04:20:00|8522.1|8521.2|8522.1|8520.6|8522.4|8521.2|8521.6|8520.4|33
1724041500000|2024-08-19 04:25:00|8522|8520.5|8521.3|8519.8|8522|8520.8|8520.6|8519.7|46
1724041800000|2024-08-19 04:30:00|8521.1|8519.6|8521.6|8520.1|8521.6|8520.1|8520.5|8519|50
1724042100000|2024-08-19 04:35:00|8521.7|8520.2|8522.3|8520.8|8523.3|8521.8|8521.6|8520.1|84
1724042400000|2024-08-19 04:40:00|8522.5|8521|8522.6|8521.1|8522.8|8521.3|8521.8|8520.3|65
1724042700000|2024-08-19 04:45:00|8522.7|8521.2|8523.5|8522|8523.6|8522.3|8522.4|8520.9|52
1724043000000|2024-08-19 04:50:00|8523.4|8521.9|8524.2|8522.7|8524.2|8523|8523.3|8521.8|45
1724043300000|2024-08-19 04:55:00|8524.3|8522.8|8523.3|8522.4|8524.4|8522.9|8523.2|8521.7|40
1724043600000|2024-08-19 05:00:00|8523.4|8522.5|8524.3|8522.8|8524.3|8522.8|8523.4|8522.1|68
1724043900000|2024-08-19 05:05:00|8524.2|8522.7|8523.4|8522.5|8524.2|8523|8523.3|8522.4|27
1724044200000|2024-08-19 05:10:00|8523.5|8521.9|8523.5|8522|8523.6|8522.4|8522.8|8521.6|37
1724044500000|2024-08-19 05:15:00|8523.1|8522.2|8523.1|8521.6|8523.4|8522.4|8522.7|8521.5|42
1724044800000|2024-08-19 05:20:00|8523.2|8521.7|8522.7|8521.8|8524|8522.9|8522.5|8521.6|89
1724045100000|2024-08-19 05:25:00|8522.6|8521.7|8524.1|8523.2|8524.3|8523.3|8522.5|8521.2|62
1724045400000|2024-08-19 05:30:00|8524.2|8523.3|8526.1|8524.6|8526.1|8524.6|8523.9|8522.8|70
1724045700000|2024-08-19 05:35:00|8526|8524.5|8524.5|8523.6|8526.1|8524.9|8524.5|8523.6|56
1724046000000|2024-08-19 05:40:00|8524.4|8523.5|8524.9|8524|8525.6|8524.1|8524.1|8522.9|78
1724046300000|2024-08-19 05:45:00|8525|8524.1|8524.6|8523.1|8525|8524.1|8523.8|8522.3|75
1724046600000|2024-08-19 05:50:00|8524.7|8523.2|8524.9|8524|8525.4|8524.2|8524.5|8523|75
1724046900000|2024-08-19 05:55:00|8524.8|8523.9|8522.4|8520.9|8525.3|8524|8522.2|8520.7|149
1724047200000|2024-08-19 06:00:00|8522.2|8521.3|8523.3|8522.4|8523.5|8522.5|8521.9|8520.4|197
1724047500000|2024-08-19 06:05:00|8523.2|8522.3|8522.7|8521.2|8523.4|8522.5|8520.7|8519.4|169
1724047800000|2024-08-19 06:10:00|8522.9|8521.4|8523.2|8521.7|8524.5|8523|8522.9|8521.4|150
1724048100000|2024-08-19 06:15:00|8523.1|8521.6|8521.9|8520.4|8523.3|8521.8|8521.5|8520.2|133
1724048400000|2024-08-19 06:20:00|8521.8|8520.3|8520.2|8519.3|8521.9|8520.5|8520.1|8518.6|140
1724048700000|2024-08-19 06:25:00|8520.1|8519.2|8518.7|8517.8|8520.4|8519.5|8518.3|8517.3|179
1724049000000|2024-08-19 06:30:00|8518.8|8517.9|8523|8521.5|8523|8521.5|8518.7|8517.8|195
1724049300000|2024-08-19 06:35:00|8523.1|8521.6|8522|8520.5|8523.3|8521.8|8520.7|8519.2|192
1724049600000|2024-08-19 06:40:00|8521.9|8520.4|8520.6|8519.1|8522.8|8521.3|8519.8|8518.3|208
1724049900000|2024-08-19 06:45:00|8520.7|8519.2|8519.1|8517.6|8521.7|8520.2|8518|8516.5|205
1724050200000|2024-08-19 06:50:00|8519|8517.5|8519.9|8518.4|8521|8519.5|8518.8|8517.3|187
1724050500000|2024-08-19 06:55:00|8519.8|8518.3|8519.5|8518|8520.4|8519.1|8518.6|8517.1|216
1724050800000|2024-08-19 07:00:00|8519.2|8517.7|8519.6|8518.1|8520|8518.7|8517.9|8516.7|203
1724051100000|2024-08-19 07:05:00|8519.5|8518|8520|8519.1|8522.1|8520.8|8518.9|8517.4|221
1724051400000|2024-08-19 07:10:00|8520.1|8519.2|8518.6|8517.7|8520.6|8519.5|8518.3|8517.4|179
1724051700000|2024-08-19 07:15:00|8518.5|8517.6|8520.1|8518.6|8520.6|8519.3|8517.9|8516.6|153
1724052000000|2024-08-19 07:20:00|8520|8518.5|8520.7|8519.2|8522.1|8520.6|8519.8|8518.3|186
1724052300000|2024-08-19 07:25:00|8520.8|8519.3|8521.6|8520.1|8521.8|8520.3|8520.1|8518.6|151
1724052600000|2024-08-19 07:30:00|8521.5|8520|8521.3|8520.4|8523.3|8521.8|8521.3|8520|99
1724052900000|2024-08-19 07:35:00|8521.4|8520.5|8523|8521.5|8523.1|8522|8521.4|8519.9|119
1724053200000|2024-08-19 07:40:00|8523.1|8521.6|8520|8519.1|8523.6|8522.5|8519.8|8518.9|85
1724053500000|2024-08-19 07:45:00|8520.1|8519.2|8519.2|8518.3|8521|8520.1|8518.5|8517.6|112
1724053800000|2024-08-19 07:50:00|8519.1|8518.2|8519|8518.1|8520.4|8519.2|8518.6|8517.7|130
1724054100000|2024-08-19 07:55:00|8518.9|8518|8517.8|8516.9|8519.7|8518.8|8517.8|8516.9|139
1724054400000|2024-08-19 08:00:00|8518.1|8516.6|8518|8517.1|8518.2|8517.3|8516.4|8514.9|138
1724054700000|2024-08-19 08:05:00|8518.1|8517.2|8518.3|8517.4|8518.8|8517.9|8517|8515.7|152
1724055000000|2024-08-19 08:10:00|8518.4|8517.5|8518.8|8517.9|8519.8|8518.9|8517.9|8517|125
1724055300000|2024-08-19 08:15:00|8518.9|8518|8518.7|8517.2|8519.3|8518.4|8517.2|8516.3|121
1724055600000|2024-08-19 08:20:00|8518.6|8517.1|8516.4|8515.5|8518.6|8517.5|8516.3|8515.2|143
1724055900000|2024-08-19 08:25:00|8516.5|8515.6|8517.8|8516.3|8518|8516.9|8516.2|8514.9|145
1724056200000|2024-08-19 08:30:00|8517.9|8516.4|8515.7|8514.8|8518.5|8517.6|8515.7|8514.7|125
1724056500000|2024-08-19 08:35:00|8515.8|8514.9|8516.1|8514.6|8516.9|8516|8515.7|8514.4|121
1724056800000|2024-08-19 08:40:00|8516|8514.5|8514.4|8513.5|8516.4|8515.4|8513.1|8512.2|149
1724057100000|2024-08-19 08:45:00|8514.8|8513.9|8513.2|8512.3|8516|8515.1|8513|8512.1|125
1724057400000|2024-08-19 08:50:00|8513.3|8512.4|8510.5|8509.6|8513.4|8512.4|8510.4|8509.2|139
1724057700000|2024-08-19 08:55:00|8510.6|8509.7|8509|8508.1|8511|8510.1|8508.9|8508|120
1724058000000|2024-08-19 09:00:00|8508.9|8508|8513.1|8512.2|8513.7|8512.5|8508.9|8508|156
1724058300000|2024-08-19 09:05:00|8513|8512.1|8513.5|8512.6|8515.1|8514|8513|8511.9|105
1724058600000|2024-08-19 09:10:00|8513.4|8512.5|8515.7|8514.2|8516.3|8514.8|8512.9|8512|130
1724058900000|2024-08-19 09:15:00|8515.5|8514|8515.1|8514.2|8516.4|8515.2|8514.6|8513.4|158
1724059200000|2024-08-19 09:20:00|8515.2|8514.3|8514.3|8512.8|8515.9|8514.6|8514.3|8512.8|123
1724059500000|2024-08-19 09:25:00|8514.4|8512.9|8514.6|8513.1|8515.3|8513.8|8513.9|8512.4|144
1724059800000|2024-08-19 09:30:00|8514.7|8513.2|8517.4|8515.9|8517.4|8515.9|8513.6|8512.4|148
1724060100000|2024-08-19 09:35:00|8517.3|8515.8|8518.3|8517.4|8518.6|8517.4|8516.7|8515.2|94
1724060400000|2024-08-19 09:40:00|8518|8517.1|8515.4|8514.5|8518.7|8517.2|8515|8513.8|92
1724060700000|2024-08-19 09:45:00|8515.5|8514.6|8514.9|8514|8516.7|8515.8|8514.9|8514|83
1724061000000|2024-08-19 09:50:00|8514.8|8513.9|8514.2|8513.3|8515.6|8514.7|8514|8513.1|103
1724061300000|2024-08-19 09:55:00|8514.1|8513.2|8513.1|8512.2|8514.7|8513.8|8512.2|8511|145
1724061600000|2024-08-19 10:00:00|8513.2|8512.3|8514.2|8513.3|8514.7|8513.7|8512.5|8511.6|94
1724061900000|2024-08-19 10:05:00|8514|8513.1|8513.7|8512.2|8514.7|8513.8|8512.6|8511.1|121
1724062200000|2024-08-19 10:10:00|8513.6|8512.1|8512.6|8511.1|8514.3|8512.8|8512.1|8510.8|108
1724062500000|2024-08-19 10:15:00|8512.5|8511|8513.9|8512.4|8514.5|8513|8511.8|8510.3|129
1724062800000|2024-08-19 10:20:00|8513.8|8512.3|8513.6|8512.1|8514.2|8512.7|8511.7|8510.8|134
1724063100000|2024-08-19 10:25:00|8513.8|8512.3|8514.8|8513.9|8515|8514|8512.8|8511.3|151
1724063400000|2024-08-19 10:30:00|8514.7|8513.8|8514.4|8513.5|8515.5|8514.3|8513.8|8512.7|127
1724063700000|2024-08-19 10:35:00|8514.2|8513.3|8514.2|8513.3|8515|8513.9|8513.2|8512.3|98
1724064000000|2024-08-19 10:40:00|8514.6|8513.7|8516.5|8515.6|8516.6|8515.7|8513.9|8513|134
1724064300000|2024-08-19 10:45:00|8516.4|8515.5|8518.7|8517.8|8519.6|8518.1|8516.3|8515.1|87
1724064600000|2024-08-19 10:50:00|8518.8|8517.9|8520.5|8519.6|8520.6|8519.7|8518.7|8517.4|114
1724064900000|2024-08-19 10:55:00|8520.4|8519.5|8523.3|8522.4|8524.3|8523|8520.1|8519.1|170
1724065200000|2024-08-19 11:00:00|8523.2|8522.3|8521.2|8520.3|8523.2|8522.3|8520.8|8519.9|130
1724065500000|2024-08-19 11:05:00|8521.1|8520.2|8520.9|8520|8521.7|8520.8|8520|8519.1|102
1724065800000|2024-08-19 11:10:00|8521|8520.1|8521.5|8520.6|8522.7|8521.8|8519.7|8518.8|130
1724066100000|2024-08-19 11:15:00|8521.6|8520.7|8525.9|8525|8526.6|8525.4|8521.2|8520.3|133
1724066400000|2024-08-19 11:20:00|8525.8|8524.9|8524.9|8524|8526.8|8525.9|8523.6|8522.7|154
1724066700000|2024-08-19 11:25:00|8525.4|8524.5|8524.4|8523.5|8526.5|8525.6|8524.4|8523.5|106
1724067000000|2024-08-19 11:30:00|8524.3|8523.4|8523.6|8522.1|8525.1|8524.2|8522.8|8521.8|136
1724067300000|2024-08-19 11:35:00|8523.7|8522.2|8521.9|8521|8524.8|8523.3|8521.8|8520.5|121
1724067600000|2024-08-19 11:40:00|8521.8|8520.9|8520.6|8519.7|8522.3|8521.4|8520.3|8518.8|89
1724067900000|2024-08-19 11:45:00|8520.7|8519.8|8523.1|8522.2|8523.1|8522.2|8520.7|8519.8|110
1724068200000|2024-08-19 11:50:00|8523|8522.1|8524.4|8523.5|8525.2|8524.3|8522.9|8522|117
1724068500000|2024-08-19 11:55:00|8524.3|8523.4|8522.7|8521.8|8525|8524.1|8522.4|8521.1|202
1724068800000|2024-08-19 12:00:00|8522.8|8521.9|8524.7|8523.8|8524.8|8523.9|8522.8|8521.9|115
1724069100000|2024-08-19 12:05:00|8524.9|8524|8525.2|8523.7|8526.5|8525.6|8524.7|8523.7|107
1724069400000|2024-08-19 12:10:00|8525.1|8523.6|8525.3|8524.4|8525.9|8524.9|8524.4|8523.5|129
1724069700000|2024-08-19 12:15:00|8525.2|8524.3|8524.4|8523.5|8526.6|8525.1|8524.4|8523.2|71
1724070000000|2024-08-19 12:20:00|8524.5|8523.6|8526.1|8524.6|8526.6|8525.5|8524.5|8523.6|109
1724070300000|2024-08-19 12:25:00|8526|8525.1|8526.6|8525.7|8527.3|8526|8525.5|8524.2|100
1724070600000|2024-08-19 12:30:00|8526.7|8525.8|8525.6|8524.1|8527.2|8526.3|8525.2|8523.9|143
1724070900000|2024-08-19 12:35:00|8525.8|8524.3|8526.2|8524.7|8526.7|8525.4|8525.1|8524|127
1724071200000|2024-08-19 12:40:00|8525.8|8524.9|8525.7|8524.8|8526.7|8525.4|8524.9|8523.8|108
1724071500000|2024-08-19 12:45:00|8525.8|8524.9|8524.8|8523.9|8526.4|8525.5|8524.4|8522.9|93
1724071800000|2024-08-19 12:50:00|8525|8524.1|8521.7|8520.2|8525.4|8524.5|8521.6|8520.1|129
1724072100000|2024-08-19 12:55:00|8521.8|8520.3|8524.2|8523.3|8524.2|8523.3|8521.6|8520.3|149
1724072400000|2024-08-19 13:00:00|8524|8523.1|8524.5|8523|8524.9|8523.9|8522.6|8521.7|207
1724072700000|2024-08-19 13:05:00|8524.6|8523.1|8524.3|8523.4|8524.6|8523.5|8521.9|8520.4|245
1724073000000|2024-08-19 13:10:00|8524.4|8523.5|8523.8|8522.3|8524.9|8524|8523|8521.5|203
1724073300000|2024-08-19 13:15:00|8523.6|8522.7|8524.5|8523.6|8524.6|8523.6|8523.1|8522.2|139
1724073600000|2024-08-19 13:20:00|8524.4|8523.5|8524.7|8523.2|8525|8523.9|8523.7|8522.4|128
1724073900000|2024-08-19 13:25:00|8524.5|8523.6|8524.3|8522.8|8524.9|8524|8523.2|8522.3|134
1724074200000|2024-08-19 13:30:00|8524.2|8522.7|8522.7|8521.2|8524.7|8523.2|8521.3|8519.8|168
1724074500000|2024-08-19 13:35:00|8522.6|8521.1|8522.9|8522|8524.1|8523.2|8522|8520.5|154
1724074800000|2024-08-19 13:40:00|8522.8|8521.9|8522.4|8521.5|8523.2|8522.3|8521.6|8520.1|126
1724075100000|2024-08-19 13:45:00|8522|8521.1|8521.9|8520.4|8523.8|8522.9|8521.5|8520|150
1724075400000|2024-08-19 13:50:00|8521.5|8520|8521.3|8519.8|8522.8|8521.3|8520.8|8519.3|144
1724075700000|2024-08-19 13:55:00|8521.4|8519.9|8521.1|8519.6|8521.8|8520.6|8519.5|8518|182
1724076000000|2024-08-19 14:00:00|8521|8519.5|8520.9|8519.4|8522|8520.5|8520.2|8518.9|187
1724076300000|2024-08-19 14:05:00|8521|8519.5|8521|8519.5|8521.3|8519.8|8519.4|8517.9|204
1724076600000|2024-08-19 14:10:00|8520.9|8519.4|8519.4|8517.9|8521.6|8520.1|8518.5|8517|262
1724076900000|2024-08-19 14:15:00|8519.5|8518|8522|8521.1|8523.1|8521.6|8518.6|8517.3|273
1724077200000|2024-08-19 14:20:00|8521.9|8521|8520.4|8519.5|8521.9|8521|8518.9|8517.8|232
1724077500000|2024-08-19 14:25:00|8520.3|8519.4|8520.9|8519.4|8522|8521.1|8519.6|8518.1|277
1724077800000|2024-08-19 14:30:00|8520.7|8519.2|8520.5|8519|8521|8520.1|8517.5|8516|409
1724078100000|2024-08-19 14:35:00|8520.4|8518.9|8520|8519.1|8522.7|8521.3|8519.6|8518.3|401
1724078400000|2024-08-19 14:40:00|8519.9|8519|8519.3|8518.4|8520.8|8519.7|8518.6|8517.3|261
1724078700000|2024-08-19 14:45:00|8519.4|8518.5|8520.2|8519.3|8522.7|8521.8|8519.1|8517.8|249
1724079000000|2024-08-19 14:50:00|8520.1|8519.2|8522.5|8521|8523.6|8522.1|8520|8518.8|401
1724079300000|2024-08-19 14:55:00|8522.4|8520.9|8521.2|8520.3|8523.9|8522.8|8520.4|8519.2|353
1724079600000|2024-08-19 15:00:00|8521.4|8519.9|8522.8|8521.9|8523.7|8522.5|8521.3|8519.9|293
1724079900000|2024-08-19 15:05:00|8522.7|8521.8|8521.9|8521|8523.5|8522|8520.9|8520|170
1724080200000|2024-08-19 15:10:00|8521.8|8520.9|8521.6|8520.1|8522.4|8521.3|8520.2|8519.3|199
1724080500000|2024-08-19 15:15:00|8521.4|8519.9|8520.4|8518.9|8522.1|8520.9|8519.6|8518.4|156
1724080800000|2024-08-19 15:20:00|8520.3|8518.8|8523|8521.5|8523.2|8521.7|8520.2|8518.8|162
1724081100000|2024-08-19 15:25:00|8523.1|8521.6|8523.3|8522.4|8524.9|8523.5|8522.8|8521.4|189
1724081400000|2024-08-19 15:30:00|8523.6|8522.1|8523.6|8522.1|8523.9|8522.6|8522.1|8520.8|156
1724081700000|2024-08-19 15:35:00|8523.7|8522.2|8525.3|8524.4|8525.7|8524.6|8522.3|8521.2|130
1724082000000|2024-08-19 15:40:00|8525.4|8524.5|8525.4|8524.5|8526.2|8525.3|8525|8523.8|137
1724082300000|2024-08-19 15:45:00|8525.3|8524.4|8527.6|8526.7|8528.1|8526.9|8525.1|8524.2|170
1724082600000|2024-08-19 15:50:00|8527.7|8526.8|8527.7|8526.2|8528.6|8527.2|8527.3|8526|146
1724082900000|2024-08-19 15:55:00|8527.8|8526.3|8528.2|8527.3|8528.3|8527.4|8526.6|8525.1|201
1724083200000|2024-08-19 16:00:00|8528.4|8527.5|8528.1|8526.6|8529.4|8528|8527.5|8526.2|177
1724083500000|2024-08-19 16:05:00|8528|8526.5|8528.8|8527.9|8529.3|8528.2|8527.2|8526.3|117
1724083800000|2024-08-19 16:10:00|8528.7|8527.8|8529.8|8528.9|8530.1|8529|8528.2|8527.1|84
1724084100000|2024-08-19 16:15:00|8529.7|8528.8|8531.2|8529.7|8531.4|8530.3|8529.7|8528.8|104
1724084400000|2024-08-19 16:20:00|8531.1|8530.2|8530.5|8529.6|8531.3|8530.2|8530.3|8528.8|120
1724084700000|2024-08-19 16:25:00|8530.4|8529.5|8530.5|8529.6|8531.2|8530.1|8530|8529.1|100
1724085000000|2024-08-19 16:30:00|8530.6|8529.7|8532.2|8530.7|8532.6|8531.1|8530.1|8529.1|80
1724085300000|2024-08-19 16:35:00|8532.3|8530.8|8531.2|8529.7|8533.2|8531.7|8531.1|8529.6|100
1724085600000|2024-08-19 16:40:00|8531.3|8529.8|8532.2|8531.3|8532.3|8531.3|8531|8529.5|61
1724085900000|2024-08-19 16:45:00|8532.1|8531.2|8532.1|8530.6|8532.4|8531.2|8531.5|8530.4|47
1724086200000|2024-08-19 16:50:00|8532.2|8530.7|8531.7|8530.2|8532.2|8530.7|8530.6|8529.4|92
1724086500000|2024-08-19 16:55:00|8531.8|8530.3|8530.7|8529.2|8532.5|8531|8530.5|8529|107
1724086800000|2024-08-19 17:00:00|8530.6|8529.1|8530.8|8529.9|8531.2|8530|8529.6|8528.2|93
1724087100000|2024-08-19 17:05:00|8530.7|8529.8|8529.2|8527.7|8530.9|8529.8|8528.6|8527.1|83
1724087400000|2024-08-19 17:10:00|8529.1|8527.6|8529.2|8527.7|8529.4|8527.9|8528.1|8526.6|69
1724087700000|2024-08-19 17:15:00|8528.9|8527.4|8528.8|8527.3|8529.4|8527.9|8528.7|8527.2|43
1724088000000|2024-08-19 17:20:00|8528.9|8527.4|8529.6|8528.1|8529.7|8528.2|8528.5|8527|58
1724088300000|2024-08-19 17:25:00|8529.5|8528|8529.3|8527.8|8529.6|8528.4|8528.8|8527.8|45
1724088600000|2024-08-19 17:30:00|8529.4|8527.9|8529.4|8527.9|8529.6|8528.5|8529|8527.7|40
1724088900000|2024-08-19 17:35:00|8529.3|8527.8|8528.3|8526.8|8530|8528.5|8528.3|8526.8|63
1724089200000|2024-08-19 17:40:00|8528.4|8526.9|8528.7|8527.8|8529|8527.9|8527.8|8526.5|81
1724089500000|2024-08-19 17:45:00|8528.6|8527.7|8527.8|8526.3|8529.1|8527.8|8527.6|8526.3|60
1724089800000|2024-08-19 17:50:00|8527.9|8526.4|8527.5|8526|8527.9|8526.4|8527.1|8525.6|56
1724090100000|2024-08-19 17:55:00|8527.6|8526.1|8527.5|8526.6|8527.7|8526.6|8526.7|8525.5|49
1724090400000|2024-08-19 18:00:00|8527.4|8526.5|8528|8527.1|8528.5|8527.3|8526.8|8525.9|82
1724090700000|2024-08-19 18:05:00|8528.1|8527.2|8529.1|8527.6|8529.2|8527.9|8527.9|8526.7|94
1724091000000|2024-08-19 18:10:00|8529.2|8527.7|8529.7|8528.2|8529.7|8528.4|8528.6|8527.4|94
1724091300000|2024-08-19 18:15:00|8529.4|8528.5|8530.9|8529.4|8531.2|8529.7|8529.3|8528.4|57
1724091600000|2024-08-19 18:20:00|8530.8|8529.3|8531.2|8530.3|8531.6|8530.7|8530.7|8529.3|88
1724091900000|2024-08-19 18:25:00|8531.1|8530.2|8531.8|8530.3|8531.8|8530.7|8530.3|8529.1|82
1724092200000|2024-08-19 18:30:00|8531.3|8530.4|8531.5|8530.6|8532.1|8531|8530.9|8529.8|98
1724092500000|2024-08-19 18:35:00|8531.6|8530.7|8530.7|8529.8|8531.6|8530.7|8530.5|8529.6|76
1724092800000|2024-08-19 18:40:00|8530.6|8529.7|8529.3|8528.4|8530.8|8529.9|8529.1|8528.2|64
1724093100000|2024-08-19 18:45:00|8529.4|8528.5|8530.5|8529.6|8531.1|8529.9|8529.4|8528.2|110
1724093400000|2024-08-19 18:50:00|8530.6|8529.7|8531.6|8530.1|8531.9|8530.5|8530.5|8529.2|94
1724093700000|2024-08-19 18:55:00|8531.5|8530|8529.9|8529|8532|8530.6|8529.9|8528.7|119
1724094000000|2024-08-19 19:00:00|8530|8529.1|8530.8|8529.9|8532.1|8530.8|8529.9|8528.7|96
1724094300000|2024-08-19 19:05:00|8530.9|8530|8531.2|8529.7|8531.6|8530.1|8530.3|8528.8|65
1724094600000|2024-08-19 19:10:00|8531.1|8529.6|8530.2|8529.3|8531.2|8529.7|8530|8528.8|56
1724094900000|2024-08-19 19:15:00|8530.1|8529.2|8530.4|8529.5|8531|8529.8|8530.1|8529|37
1724095200000|2024-08-19 19:20:00|8530.6|8529.1|8532.3|8531.4|8532.4|8531.5|8530.5|8529.1|48
1724095500000|2024-08-19 19:25:00|8532.2|8531.3|8531.8|8530.3|8532.5|8531.3|8531.3|8530|53
1724095800000|2024-08-19 19:30:00|8531.9|8530.4|8532.1|8531.2|8533|8531.7|8531.8|8530.3|48
1724096100000|2024-08-19 19:35:00|8532|8531.1|8532.2|8530.7|8533|8531.6|8531.7|8530.3|70
1724096400000|2024-08-19 19:40:00|8532.3|8530.8|8532.9|8531.4|8533|8531.5|8532|8530.5|33
1724096700000|2024-08-19 19:45:00|8533|8531.5|8532.3|8530.8|8533.1|8532|8531.9|8530.4|71
1724097000000|2024-08-19 19:50:00|8532.2|8530.7|8532.3|8530.8|8532.9|8531.6|8531.9|8530.5|56
1724097300000|2024-08-19 19:55:00|8532.2|8530.7|8533.1|8531.6|8533.5|8532.2|8532|8530.5|115
1724097600000|2024-08-19 20:00:00|8533|8531.5|8531.4|8530.5|8533.1|8532.1|8531|8529.7|102
1724097900000|2024-08-19 20:05:00|8531.3|8530.4|8532.7|8531.8|8533|8531.8|8531.3|8530.4|62
1724098200000|2024-08-19 20:10:00|8533|8531.5|8532.8|8531.3|8533.1|8531.9|8532.7|8531.3|27
1724098500000|2024-08-19 20:15:00|8532.7|8531.2|8532.9|8531.4|8533.3|8531.8|8532|8530.9|53
1724098800000|2024-08-19 20:20:00|8533|8531.5|8533|8531.5|8533.3|8531.8|8532.9|8531.4|21
1724099100000|2024-08-19 20:25:00|8532.9|8531.4|8533.6|8532.1|8533.6|8532.1|8532.6|8531.4|47
1724099400000|2024-08-19 20:30:00|8533.7|8532.2|8533.6|8532.1|8533.8|8532.3|8533.3|8531.8|35
1724099700000|2024-08-19 20:35:00|8533.5|8532|8533.9|8532.4|8533.9|8532.4|8533.4|8531.9|31
1724100000000|2024-08-19 20:40:00|8534|8532.5|8533.9|8532.4|8534.4|8532.9|8533.7|8532.2|44
1724100300000|2024-08-19 20:45:00|8534|8532.5|8533.6|8532.1|8534.2|8532.7|8533.6|8532.1|71
1724100600000|2024-08-19 20:50:00|8533.5|8532|8534.5|8530.9|8535.2|8533.1|8533.2|8530.2|316
1724100900000|2024-08-19 20:55:00|8535|8530.4|8538.6|8526.7|8538.7|8530.7|8534.8|8525.8|347
1724101200000|2024-08-19 21:00:00|8537.9|8526|8537|8525.1|8538.2|8526.3|8537|8525.1|21
1724101500000|2024-08-19 21:05:00|8536.9|8525|8536.1|8524.2|8537.4|8525.5|8535.1|8523.2|48
1724101800000|2024-08-19 21:10:00|8536|8524.1|8538.1|8526.2|8538.7|8526.8|8536|8524.1|43
1724102100000|2024-08-19 21:15:00|8537.6|8525.7|8537.3|8525.4|8538.2|8526.3|8537.2|8525.3|27
1724102400000|2024-08-19 21:20:00|8537.2|8525.3|8535.7|8528.3|8537.2|8528.3|8535.7|8525.3|2
1724102700000|2024-08-19 21:25:00|8536.1|8528.4|8537.8|8525.9|8537.9|8528.4|8535.6|8525.3|14
1724103000000|2024-08-19 21:30:00|8536.5|8524.6|8535.9|8529.1|8537.6|8529.1|8535.9|8524.3|13
1724103300000|2024-08-19 21:35:00|8535.8|8529.2|8536.6|8524.7|8537|8529.2|8535.8|8524.1|23
1724103600000|2024-08-19 21:40:00|8536.5|8524.6|8536.3|8524.4|8536.6|8524.7|8536.3|8524.4|7
1724103900000|2024-08-19 21:45:00|8536.2|8524.3|8536.5|8524.6|8536.6|8524.7|8536.2|8524.3|5
1724104200000|2024-08-19 21:50:00|8536.6|8524.7|8538.4|8526.5|8538.6|8528.6|8534.5|8523.7|172
1724104500000|2024-08-19 21:55:00|8538.3|8526.4|8538.1|8529|8539.7|8530|8537.1|8526.2|76
1724104800000|2024-08-19 22:00:00|8537.7|8528.9|8534.2|8531.8|8538.5|8531.8|8533.8|8523.3|111
1724105100000|2024-08-19 22:05:00|8533.8|8532.3|8533.8|8532.3|8533.9|8532.4|8533.3|8531.8|32
1724105400000|2024-08-19 22:10:00|8533.7|8532.2|8533.6|8532.1|8534|8532.5|8533|8531.5|34
1724105700000|2024-08-19 22:15:00|8533.5|8532|8534|8532.5|8534.3|8532.8|8533.5|8532|21
1724106000000|2024-08-19 22:20:00|8533.8|8532.3|8535|8533.5|8535.1|8533.6|8533.7|8532.2|33
1724106300000|2024-08-19 22:25:00|8535.1|8533.6|8535.1|8533.6|8535.2|8533.7|8535|8533.5|21
1724106600000|2024-08-19 22:30:00|8535|8533.5|8535.1|8533.6|8535.1|8533.6|8534.8|8533.3|14
1724106900000|2024-08-19 22:35:00|8535|8533.5|8535|8533.5|8535.1|8533.6|8534.8|8533.3|16
1724107200000|2024-08-19 22:40:00|8534.9|8533.4|8534.6|8533.1|8535.1|8533.6|8534.6|8533.1|27
1724107500000|2024-08-19 22:45:00|8534.5|8533|8534.6|8533.1|8534.8|8533.3|8534.3|8532.8|35
1724107800000|2024-08-19 22:50:00|8534.5|8533|8534.6|8533.1|8534.8|8533.3|8534.3|8532.8|29
1724108100000|2024-08-19 22:55:00|8534.5|8533|8534.7|8533.2|8534.8|8533.3|8534.5|8533|25
1724108400000|2024-08-19 23:00:00|8534.8|8533.3|8534.5|8533|8535.1|8533.6|8534.3|8532.8|51
1724108700000|2024-08-19 23:05:00|8534.6|8533.1|8534.8|8533.3|8534.9|8533.4|8534.6|8533.1|44
1724109000000|2024-08-19 23:10:00|8534.9|8533.4|8534.1|8532.6|8535.2|8533.7|8533.8|8532.3|49
1724109300000|2024-08-19 23:15:00|8534.2|8532.7|8533.5|8532|8534.2|8532.7|8533.2|8531.7|42
1724109600000|2024-08-19 23:20:00|8533.4|8531.9|8533.8|8532.3|8534.1|8532.6|8533.4|8531.9|46
1724109900000|2024-08-19 23:25:00|8533.7|8532.2|8533.8|8532.3|8534.3|8532.8|8533.7|8532.2|79
1724110200000|2024-08-19 23:30:00|8533.7|8532.2|8533.3|8531.8|8534.1|8532.6|8533.3|8531.8|45
1724110500000|2024-08-19 23:35:00|8533.2|8531.7|8534|8532.5|8534.3|8532.8|8533|8531.5|47
1724110800000|2024-08-19 23:40:00|8533.8|8532.3|8533.8|8532.3|8534.2|8532.8|8533.6|8532.1|40
1724111100000|2024-08-19 23:45:00|8533.9|8532.4|8533.9|8532.4|8534.3|8532.8|8533.9|8532.4|37
1724111400000|2024-08-19 23:50:00|8533.8|8532.3|8534.7|8533.2|8534.7|8533.2|8533.7|8532.2|43
1724111700000|2024-08-19 23:55:00|8534.8|8533.3|8535|8533.5|8535|8533.5|8534.8|8533.3|30
1724112000000|2024-08-20 00:00:00|8535.1|8533.6|8534.2|8533.3|8535.1|8534.2|8533.7|8532.4|103
1724112300000|2024-08-20 00:05:00|8534.1|8533.2|8536.4|8534.9|8536.6|8535.1|8534.1|8533|111
1724112600000|2024-08-20 00:10:00|8536.3|8534.8|8536.3|8534.8|8536.4|8534.9|8535.5|8534|69
1724112900000|2024-08-20 00:15:00|8536.2|8534.7|8535.9|8534.4|8536.5|8535|8535.3|8534.1|61
1724113200000|2024-08-20 00:20:00|8535.8|8534.3|8534.9|8533.4|8535.9|8534.4|8534.9|8533.4|74
1724113500000|2024-08-20 00:25:00|8534.8|8533.3|8534.6|8533.1|8535|8534|8534.3|8533.1|51
1724113800000|2024-08-20 00:30:00|8534.5|8533|8534.6|8533.7|8534.9|8533.7|8533.9|8532.5|41
1724114100000|2024-08-20 00:35:00|8534.5|8533.6|8535.5|8534|8535.5|8534|8533.9|8532.7|49
1724114400000|2024-08-20 00:40:00|8535.2|8534.3|8534.9|8533.4|8535.5|8534.6|8534.3|8532.9|84
1724114700000|2024-08-20 00:45:00|8535|8533.5|8536|8534.5|8536|8534.5|8534.8|8533.5|76
1724115000000|2024-08-20 00:50:00|8536.1|8534.6|8535.7|8534.2|8536.6|8535.4|8535.1|8533.9|66
1724115300000|2024-08-20 00:55:00|8535.8|8534.3|8534.5|8533|8535.8|8534.3|8534.4|8532.9|63
1724115600000|2024-08-20 01:00:00|8534.4|8532.9|8533.9|8532.4|8534.4|8532.9|8533.3|8531.9|109
1724115900000|2024-08-20 01:05:00|8534|8532.5|8534.1|8532.6|8534.9|8533.4|8533.7|8532.2|140
1724116200000|2024-08-20 01:10:00|8534.2|8532.7|8534.9|8533.4|8534.9|8533.4|8533.4|8531.9|106
1724116500000|2024-08-20 01:15:00|8534.7|8533.2|8535|8533.5|8535.4|8533.9|8534.4|8532.9|90
1724116800000|2024-08-20 01:20:00|8535.1|8533.6|8534.8|8533.3|8535.6|8534.1|8533.5|8532|107
1724117100000|2024-08-20 01:25:00|8534.6|8533.1|8534.6|8533.1|8535|8533.5|8533.8|8532.3|60
1724117400000|2024-08-20 01:30:00|8534.5|8533|8534.7|8533.2|8534.7|8533.2|8533.8|8532.3|68
1724117700000|2024-08-20 01:35:00|8534.8|8533.3|8534.9|8533.4|8536.1|8534.6|8534.5|8533|88
1724118000000|2024-08-20 01:40:00|8534.7|8533.8|8535.5|8534|8535.9|8534.5|8534.1|8533.2|74
1724118300000|2024-08-20 01:45:00|8535.6|8534.1|8536.1|8534.6|8536.1|8534.6|8535.2|8533.9|73
1724118600000|2024-08-20 01:50:00|8536|8534.5|8537|8535.5|8537.1|8535.6|8536|8534.5|77
1724118900000|2024-08-20 01:55:00|8537.1|8535.6|8537.6|8536.1|8538.2|8536.7|8537|8535.5|106
1724119200000|2024-08-20 02:00:00|8537.5|8536|8537.7|8536.2|8538.2|8537|8537.4|8536|58
1724119500000|2024-08-20 02:05:00|8537.4|8536.5|8536.8|8535.3|8537.7|8536.5|8536.7|8535.2|83
1724119800000|2024-08-20 02:10:00|8536.9|8535.4|8536.5|8535|8536.9|8535.7|8536|8534.9|66
1724120100000|2024-08-20 02:15:00|8536.3|8535.4|8535.9|8535|8536.7|8535.5|8535.9|8534.8|55
1724120400000|2024-08-20 02:20:00|8535.8|8534.9|8536.4|8534.9|8536.4|8535.3|8535.8|8534.7|53
1724120700000|2024-08-20 02:25:00|8536.1|8535.2|8536.5|8535|8536.6|8535.2|8536|8534.7|37
1724121000000|2024-08-20 02:30:00|8536.4|8534.9|8536.6|8535.1|8537.4|8535.9|8535.8|8534.6|70
1724121300000|2024-08-20 02:35:00|8536.5|8535|8535.8|8534.9|8537|8535.5|8535.8|8534.6|44
1724121600000|2024-08-20 02:40:00|8535.7|8534.8|8536.2|8534.7|8536.7|8535.2|8535.1|8533.6|88
1724121900000|2024-08-20 02:45:00|8536.1|8534.6|8535.3|8533.8|8536.1|8534.9|8534.9|8533.6|72
1724122200000|2024-08-20 02:50:00|8535.4|8533.9|8535.2|8533.7|8535.5|8534|8534.8|8533.3|74
1724122500000|2024-08-20 02:55:00|8535.1|8533.6|8534.8|8533.3|8535.3|8533.8|8534.2|8533|69
1724122800000|2024-08-20 03:00:00|8534.5|8533.6|8534.2|8532.7|8535.1|8533.9|8534.1|8532.6|62
1724123100000|2024-08-20 03:05:00|8533.9|8533|8533.7|8532.8|8534.7|8533.5|8533.7|8532.8|48
1724123400000|2024-08-20 03:10:00|8533.6|8532.7|8532.7|8531.8|8533.8|8532.9|8532.6|8531.6|71
1724123700000|2024-08-20 03:15:00|8532.8|8531.9|8533.7|8532.2|8534|8532.6|8532.8|8531.9|40
1724124000000|2024-08-20 03:20:00|8533.8|8532.3|8534.2|8532.7|8534.5|8533|8533.6|8532.2|61
1724124300000|2024-08-20 03:25:00|8534.3|8532.8|8534.8|8533.3|8535.4|8534.1|8533.9|8532.7|47
1724124600000|2024-08-20 03:30:00|8534.9|8533.4|8535.1|8533.6|8535.5|8534|8534.6|8533.1|56
1724124900000|2024-08-20 03:35:00|8535.3|8533.8|8534.9|8533.4|8535.4|8533.9|8534.8|8533.3|38
1724125200000|2024-08-20 03:40:00|8534.8|8533.3|8534.7|8533.2|8535.1|8533.6|8534.4|8532.9|37
1724125500000|2024-08-20 03:45:00|8534.8|8533.3|8534.6|8533.1|8535.2|8533.7|8534.3|8532.8|55
1724125800000|2024-08-20 03:50:00|8534.5|8533|8533.8|8532.9|8534.6|8533.1|8533.6|8532.4|39
1724126100000|2024-08-20 03:55:00|8534|8532.5|8534.4|8532.9|8534.7|8533.2|8533.5|8532.4|37
1724126400000|2024-08-20 04:00:00|8534.5|8533|8534.9|8533.4|8534.9|8533.4|8534.4|8532.9|25
1724126700000|2024-08-20 04:05:00|8535|8533.5|8534.7|8533.8|8535.3|8534|8534.7|8533.5|30
1724127000000|2024-08-20 04:10:00|8534.6|8533.7|8534.8|8533.3|8535.2|8533.9|8534.4|8533.1|16
1724127300000|2024-08-20 04:15:00|8534.7|8533.2|8533.6|8532.7|8534.7|8533.2|8533.3|8532.2|40
1724127600000|2024-08-20 04:20:00|8533.9|8532.4|8534.3|8532.8|8534.6|8533.1|8533.5|8532|39
1724127900000|2024-08-20 04:25:00|8534.4|8532.9|8534.7|8533.2|8534.8|8533.3|8534.2|8532.7|41
1724128200000|2024-08-20 04:30:00|8534.8|8533.3|8534.8|8533.3|8535|8533.5|8534.6|8533.1|40
1724128500000|2024-08-20 04:35:00|8534.9|8533.4|8535.8|8534.3|8536.1|8534.6|8534.9|8533.4|54
1724128800000|2024-08-20 04:40:00|8535.7|8534.2|8535.6|8534.1|8535.9|8534.4|8535.4|8533.9|46
1724129100000|2024-08-20 04:45:00|8535.7|8534.2|8535.5|8534|8535.7|8534.2|8535|8533.5|43
1724129400000|2024-08-20 04:50:00|8535.4|8533.9|8535.2|8533.7|8535.5|8534|8534.9|8533.4|37
1724129700000|2024-08-20 04:55:00|8535.3|8533.8|8534.7|8533.2|8535.3|8533.8|8534.4|8532.9|48
1724130000000|2024-08-20 05:00:00|8534.8|8533.3|8534.8|8533.3|8535.5|8534|8534.7|8533.2|46
1724130300000|2024-08-20 05:05:00|8534.7|8533.2|8534.5|8533|8535.3|8533.8|8534.4|8532.9|53
1724130600000|2024-08-20 05:10:00|8534.6|8533.1|8533.6|8532.1|8534.6|8533.1|8533.5|8532|76
1724130900000|2024-08-20 05:15:00|8533.7|8532.2|8534.3|8532.8|8534.5|8533|8533.2|8531.7|67
1724131200000|2024-08-20 05:20:00|8534.2|8532.7|8533.8|8532.9|8534.7|8533.2|8533.7|8532.4|63
1724131500000|2024-08-20 05:25:00|8533.7|8532.8|8534.8|8533.3|8535|8533.5|8533.5|8532|74
1724131800000|2024-08-20 05:30:00|8534.7|8533.2|8534.9|8533.4|8535.1|8533.6|8534.3|8532.8|61
1724132100000|2024-08-20 05:35:00|8534.3|8532.8|8534.4|8532.9|8534.6|8533.1|8533.7|8532.2|42
1724132400000|2024-08-20 05:40:00|8534.3|8532.8|8534.3|8532.8|8534.9|8533.4|8534.2|8532.7|65
1724132700000|2024-08-20 05:45:00|8534.2|8532.7|8535.4|8533.9|8535.8|8534.3|8534.2|8532.7|104
1724133000000|2024-08-20 05:50:00|8535.5|8534|8535.2|8533.7|8535.8|8534.3|8534.9|8533.4|56
1724133300000|2024-08-20 05:55:00|8535.1|8533.6|8534.4|8532.9|8535.1|8533.6|8533.8|8532.3|103
1724133600000|2024-08-20 06:00:00|8534.5|8533|8534.1|8532.6|8534.5|8533|8532.9|8531.4|142
1724133900000|2024-08-20 06:05:00|8534|8532.5|8533.3|8532.4|8534.4|8533.3|8532.7|8531.7|121
1724134200000|2024-08-20 06:10:00|8533.2|8532.3|8531.9|8530.4|8533.6|8532.3|8531.9|8530.4|100
1724134500000|2024-08-20 06:15:00|8532|8530.5|8530.5|8529.6|8532.4|8531|8530.2|8528.8|146
1724134800000|2024-08-20 06:20:00|8530.6|8529.7|8529.1|8528.2|8531.2|8530.3|8529|8527.9|99
1724135100000|2024-08-20 06:25:00|8529.3|8528.4|8526.6|8525.1|8529.7|8528.4|8526|8524.8|143
1724135400000|2024-08-20 06:30:00|8526.8|8525.3|8525.9|8525|8526.9|8525.7|8524.9|8524|141
1724135700000|2024-08-20 06:35:00|8526|8525.1|8524.5|8523|8527.5|8526.1|8524|8522.8|133
1724136000000|2024-08-20 06:40:00|8525|8523.5|8524.9|8524|8525.6|8524.1|8522.4|8521.5|170
1724136300000|2024-08-20 06:45:00|8525|8524.1|8527|8526.1|8527.8|8526.8|8524.9|8524|164
1724136600000|2024-08-20 06:50:00|8526.9|8526|8527.4|8526.5|8527.7|8526.6|8525.2|8524|183
1724136900000|2024-08-20 06:55:00|8527.3|8526.4|8528|8526.5|8528.8|8527.6|8527.3|8525.9|115
1724137200000|2024-08-20 07:00:00|8527.7|8526.2|8527.3|8525.8|8528|8527|8526.3|8525.4|162
1724137500000|2024-08-20 07:05:00|8527.4|8525.9|8528.3|8527.4|8530.7|8529.2|8527|8525.6|214
1724137800000|2024-08-20 07:10:00|8528.2|8527.3|8528|8527.1|8529.1|8527.9|8527.3|8525.9|172
1724138100000|2024-08-20 07:15:00|8527.9|8527|8525.3|8524.4|8528.5|8527|8525.1|8524.2|135
1724138400000|2024-08-20 07:20:00|8525.2|8524.3|8523.7|8522.8|8526|8525.1|8523.5|8522.6|141
1724138700000|2024-08-20 07:25:00|8523.8|8522.9|8523.1|8522.2|8524.9|8523.8|8523|8522.1|136
1724139000000|2024-08-20 07:30:00|8523.2|8522.3|8522.6|8521.7|8523.5|8522.5|8521.9|8521|90
1724139300000|2024-08-20 07:35:00|8522.7|8521.8|8523.1|8522.2|8523.6|8522.7|8522.1|8521|160
1724139600000|2024-08-20 07:40:00|8523.2|8522.3|8523.9|8523|8524.8|8523.9|8523|8522.1|212
1724139900000|2024-08-20 07:45:00|8524|8523.1|8525|8523.5|8525|8523.5|8522.1|8521.2|190
1724140200000|2024-08-20 07:50:00|8524.9|8523.4|8523.5|8522.6|8525.6|8524.5|8522.6|8521.3|165
1724140500000|2024-08-20 07:55:00|8523.6|8522.7|8527.1|8525.6|8527.5|8526.2|8523.5|8522.4|256
1724140800000|2024-08-20 08:00:00|8526.7|8525.2|8525.9|8525|8528|8526.6|8524.7|8523.8|217
1724141100000|2024-08-20 08:05:00|8525.8|8524.9|8523.5|8522.6|8526.2|8525|8522.6|8521.2|257
1724141400000|2024-08-20 08:10:00|8523.4|8522.5|8521.7|8520.8|8523.4|8522.5|8520.7|8519.6|216
1724141700000|2024-08-20 08:15:00|8521.8|8520.9|8521.2|8520.3|8524.4|8523.5|8521.1|8520.2|252
1724142000000|2024-08-20 08:20:00|8521.1|8520.2|8519.6|8518.1|8523.2|8521.8|8519.6|8518.1|188
1724142300000|2024-08-20 08:25:00|8519.7|8518.2|8520.5|8519.6|8521.1|8519.7|8519.5|8518.2|201
1724142600000|2024-08-20 08:30:00|8520.4|8519.5|8521.6|8520.7|8522.5|8521.6|8519.8|8518.8|148
1724142900000|2024-08-20 08:35:00|8521.7|8520.8|8522.7|8521.8|8523.7|8522.7|8521.7|8520.5|170
1724143200000|2024-08-20 08:40:00|8522.6|8521.7|8522.4|8521.5|8524.7|8523.6|8521.9|8521|171
1724143500000|2024-08-20 08:45:00|8522.5|8521.6|8521.4|8519.9|8522.8|8521.9|8521.1|8519.9|101
1724143800000|2024-08-20 08:50:00|8521.3|8519.8|8522.2|8521.3|8523|8521.8|8521.3|8519.8|124
1724144100000|2024-08-20 08:55:00|8522|8521.1|8523.2|8521.7|8523.4|8522|8521.4|8520.3|93
1724144400000|2024-08-20 09:00:00|8523.4|8521.9|8523.2|8522.3|8524.2|8523.3|8522.3|8521.3|141
1724144700000|2024-08-20 09:05:00|8523.4|8521.9|8524|8522.5|8524.6|8523.4|8522.3|8520.8|170
1724145000000|2024-08-20 09:10:00|8523.9|8522.4|8528.4|8527.5|8529.2|8527.9|8523.7|8522.2|160
1724145300000|2024-08-20 09:15:00|8528.3|8527.4|8526.1|8524.6|8529.5|8528.1|8525.6|8524.1|149
1724145600000|2024-08-20 09:20:00|8526|8524.5|8523.6|8522.7|8526.9|8525.4|8523.6|8522.3|173
1724145900000|2024-08-20 09:25:00|8523.8|8522.3|8524.3|8523.4|8525.5|8524.4|8523.5|8522.3|102
1724146200000|2024-08-20 09:30:00|8524.2|8523.3|8518|8516.5|8524.2|8523.3|8517.4|8515.9|240
1724146500000|2024-08-20 09:35:00|8518.1|8516.6|8517.8|8516.3|8518.7|8517.2|8517.4|8515.9|136
1724146800000|2024-08-20 09:40:00|8517.9|8516.4|8518.8|8517.9|8519.1|8517.9|8517|8515.5|196
1724147100000|2024-08-20 09:45:00|8518.9|8518|8518.9|8518|8520.4|8519.5|8517.6|8516.1|136
1724147400000|2024-08-20 09:50:00|8518.8|8517.9|8516.9|8516|8519.2|8518.2|8516.8|8515.4|113
1724147700000|2024-08-20 09:55:00|8516.8|8515.9|8517.5|8516|8518.7|8517.6|8516.8|8515.4|135
1724148000000|2024-08-20 10:00:00|8517.6|8516.1|8518.7|8517.8|8518.9|8518|8517.5|8516|119
1724148300000|2024-08-20 10:05:00|8518.6|8517.7|8517.9|8517|8519.2|8518|8517.8|8516.7|136
1724148600000|2024-08-20 10:10:00|8518|8517.1|8521.5|8520|8521.9|8520.4|8517.9|8517|99
1724148900000|2024-08-20 10:15:00|8521.6|8520.1|8521.4|8519.9|8521.6|8520.1|8519.7|8518.5|106
1724149200000|2024-08-20 10:20:00|8521.5|8520|8519.9|8519|8522.1|8520.6|8519.7|8518.8|118
1724149500000|2024-08-20 10:25:00|8520|8519.1|8521.5|8520.6|8521.6|8520.6|8520|8518.8|111
1724149800000|2024-08-20 10:30:00|8521.4|8520.5|8519.1|8517.6|8522.3|8520.8|8518.7|8517.2|131
1724150100000|2024-08-20 10:35:00|8519.2|8517.7|8521.4|8519.9|8521.9|8520.6|8518.5|8517.6|141
1724150400000|2024-08-20 10:40:00|8521.3|8519.8|8519.9|8519|8521.4|8520.1|8518.9|8518|112
1724150700000|2024-08-20 10:45:00|8519.8|8518.9|8521.9|8521|8522|8521.1|8519.8|8518.9|101
1724151000000|2024-08-20 10:50:00|8521.8|8520.9|8521|8520.1|8521.9|8521|8520.3|8519.4|68
1724151300000|2024-08-20 10:55:00|8520.9|8520|8522.5|8521.6|8523.4|8522.1|8520.4|8519.2|124
1724151600000|2024-08-20 11:00:00|8522.7|8521.8|8521.2|8519.7|8523.3|8522.3|8520.5|8519.2|160
1724151900000|2024-08-20 11:05:00|8521.1|8519.6|8519.1|8518.2|8521.1|8519.6|8518.5|8517.5|109
1724152200000|2024-08-20 11:10:00|8519.2|8518.3|8520.6|8519.7|8522|8520.6|8518.9|8517.6|132
1724152500000|2024-08-20 11:15:00|8520.9|8520|8521.2|8520.3|8522|8520.8|8520.2|8519.3|120
1724152800000|2024-08-20 11:20:00|8521.4|8520.5|8523.6|8522.7|8523.9|8523|8520.2|8519.3|131
1724153100000|2024-08-20 11:25:00|8523.8|8522.9|8525|8524.1|8526.8|8525.3|8523.2|8522|209
1724153400000|2024-08-20 11:30:00|8524.9|8524|8523.3|8522.4|8525.4|8524.5|8523.1|8521.8|119
1724153700000|2024-08-20 11:35:00|8523.2|8522.3|8521.3|8520.4|8523.6|8522.5|8521|8520.1|102
1724154000000|2024-08-20 11:40:00|8521.4|8520.5|8520.2|8518.7|8521.7|8520.8|8519.9|8518.7|86
1724154300000|2024-08-20 11:45:00|8520.3|8518.8|8522|8520.5|8522|8520.5|8520|8518.8|123
1724154600000|2024-08-20 11:50:00|8521.9|8520.4|8519.8|8518.9|8521.9|8520.7|8519.7|8518.8|103
1724154900000|2024-08-20 11:55:00|8520.1|8519.2|8519.3|8518.4|8520.3|8519.2|8515.8|8514.9|272
1724155200000|2024-08-20 12:00:00|8519.4|8518.5|8519.4|8518.5|8520.6|8519.5|8518|8516.8|241
1724155500000|2024-08-20 12:05:00|8519.3|8518.4|8519.9|8519|8520.3|8519.4|8518.4|8517.3|141
1724155800000|2024-08-20 12:10:00|8519.8|8518.9|8519.4|8517.9|8521.7|8520.2|8519|8517.8|160
1724156100000|2024-08-20 12:15:00|8519.5|8518|8519.1|8518.2|8520.2|8519.1|8518.6|8517.7|139
1724156400000|2024-08-20 12:20:00|8519.2|8518.3|8518.5|8517.6|8519.2|8518.3|8517.5|8516.2|200
1724156700000|2024-08-20 12:25:00|8518.6|8517.7|8519|8517.5|8519.5|8518.1|8517.9|8516.4|86
1724157000000|2024-08-20 12:30:00|8519.2|8517.7|8519.2|8517.7|8519.9|8518.4|8518.2|8516.8|181
1724157300000|2024-08-20 12:35:00|8519.1|8517.6|8518.3|8517.4|8520.1|8519|8517.9|8516.9|196
1724157600000|2024-08-20 12:40:00|8518.8|8517.3|8519.1|8518.2|8519.5|8518.6|8516.6|8515.7|186
1724157900000|2024-08-20 12:45:00|8519.2|8518.3|8519.3|8518.4|8519.9|8518.8|8517|8516.1|181
1724158200000|2024-08-20 12:50:00|8519.2|8518.3|8519.4|8517.9|8520.3|8519.1|8518|8516.5|222
1724158500000|2024-08-20 12:55:00|8519.3|8517.8|8519.8|8518.9|8520.1|8519|8518|8517.1|205
1724158800000|2024-08-20 13:00:00|8519.9|8519|8523.5|8522.6|8524.2|8522.7|8519.9|8518.7|229
1724159100000|2024-08-20 13:05:00|8523.4|8521.9|8522.8|8521.9|8524.3|8523.1|8521.2|8520.1|247
1724159400000|2024-08-20 13:10:00|8522.9|8522|8524.7|8523.8|8526.4|8525.1|8522.5|8521.6|257
1724159700000|2024-08-20 13:15:00|8524.8|8523.9|8525.8|8524.9|8526.8|8525.8|8524.8|8523.9|204
1724160000000|2024-08-20 13:20:00|8525.7|8524.8|8524.1|8522.6|8525.7|8524.8|8522.5|8521|218
1724160300000|2024-08-20 13:25:00|8524|8522.5|8523.5|8522|8524.4|8522.9|8522.4|8521.1|240
1724160600000|2024-08-20 13:30:00|8523.4|8521.9|8524.7|8523.8|8525.4|8524.2|8521.9|8521|251
1724160900000|2024-08-20 13:35:00|8524.6|8523.7|8525.6|8524.1|8525.9|8524.4|8523.1|8521.6|241
1724161200000|2024-08-20 13:40:00|8525.5|8524|8523.4|8522.5|8525.8|8524.3|8522.8|8521.3|248
1724161500000|2024-08-20 13:45:00|8523.1|8522.2|8522.8|8521.9|8524.3|8522.9|8521.8|8520.3|260
1724161800000|2024-08-20 13:50:00|8522.7|8521.8|8521.9|8521|8523.7|8522.6|8521.6|8520.3|241
1724162100000|2024-08-20 13:55:00|8522|8521.1|8522.9|8522|8523.1|8522|8520.8|8519.6|277
1724162400000|2024-08-20 14:00:00|8523.3|8521.8|8522|8520.5|8523.4|8522.2|8521.1|8519.7|243
1724162700000|2024-08-20 14:05:00|8521.9|8520.4|8521.5|8520|8522.8|8521.9|8521.1|8519.6|184
1724163000000|2024-08-20 14:10:00|8521.3|8519.8|8524|8523.1|8525.2|8523.7|8521.2|8519.7|241
1724163300000|2024-08-20 14:15:00|8523.9|8523|8526|8525.1|8526.7|8525.4|8523.3|8522.3|215
1724163600000|2024-08-20 14:20:00|8525.8|8524.9|8525.9|8525|8526.6|8525.5|8524.4|8523.1|200
1724163900000|2024-08-20 14:25:00|8525.8|8524.9|8526.2|8524.7|8527.2|8526|8525.2|8524.1|240
1724164200000|2024-08-20 14:30:00|8526.1|8524.6|8524.1|8522.6|8526.3|8524.8|8523.6|8522.1|216
1724164500000|2024-08-20 14:35:00|8524.4|8522.9|8527.1|8525.6|8528|8526.5|8524.2|8522.7|357
1724164800000|2024-08-20 14:40:00|8526.9|8526|8526.1|8524.6|8527.5|8526.6|8525.5|8524.1|283
1724165100000|2024-08-20 14:45:00|8526|8524.5|8522.7|8521.8|8526.7|8525.5|8522.6|8521.3|305
1724165400000|2024-08-20 14:50:00|8522.8|8521.9|8521.6|8520.1|8524.4|8523|8517.9|8516.4|503
1724165700000|2024-08-20 14:55:00|8521.7|8520.2|8528.5|8527|8528.9|8527.7|8521.6|8520.1|660
1724166000000|2024-08-20 15:00:00|8528.2|8527.3|8528.2|8526.7|8530.3|8529.1|8527.8|8526.3|414
1724166300000|2024-08-20 15:05:00|8528.3|8526.8|8529.5|8528|8530|8528.6|8527.2|8526|256
1724166600000|2024-08-20 15:10:00|8529.6|8528.1|8531.2|8529.7|8531.7|8530.2|8529.3|8528.1|222
1724166900000|2024-08-20 15:15:00|8531.1|8529.6|8530.7|8529.2|8531.3|8530.1|8529.7|8528.2|207
1724167200000|2024-08-20 15:20:00|8530.6|8529.1|8531.7|8530.2|8531.7|8530.2|8529.4|8528.2|187
1724167500000|2024-08-20 15:25:00|8531.6|8530.1|8530.2|8528.7|8531.6|8530.3|8529.8|8528.3|155
1724167800000|2024-08-20 15:30:00|8530|8528.5|8529.4|8528.5|8530.8|8529.4|8528.9|8527.4|164
1724168100000|2024-08-20 15:35:00|8529.5|8528.6|8528.7|8527.8|8531|8529.6|8527.9|8527|190
1724168400000|2024-08-20 15:40:00|8528.6|8527.7|8530.2|8529.3|8530.3|8529.4|8528.5|8527.3|163
1724168700000|2024-08-20 15:45:00|8530.3|8529.4|8531.3|8529.8|8531.7|8530.3|8529.1|8528.2|135
1724169000000|2024-08-20 15:50:00|8530.9|8530|8527.2|8526.3|8530.9|8530|8527.2|8526.2|188
1724169300000|2024-08-20 15:55:00|8527.3|8526.4|8526.3|8524.8|8528.2|8526.9|8526.1|8524.7|160
1724169600000|2024-08-20 16:00:00|8526|8525.1|8526.7|8525.8|8528|8527|8525.9|8524.9|195
1724169900000|2024-08-20 16:05:00|8526.6|8525.7|8527.6|8526.1|8528.1|8526.6|8526.2|8524.7|151
1724170200000|2024-08-20 16:10:00|8527.7|8526.2|8527.8|8526.9|8529.3|8527.9|8527.6|8526.2|146
1724170500000|2024-08-20 16:15:00|8527.9|8527|8528.1|8527.2|8528.4|8527.5|8527.5|8526.6|113
1724170800000|2024-08-20 16:20:00|8527.9|8527|8530.8|8529.9|8530.9|8530|8527.9|8526.9|210
1724171100000|2024-08-20 16:25:00|8530.7|8529.8|8532.3|8530.8|8532.4|8531.1|8530.4|8529.4|122
1724171400000|2024-08-20 16:30:00|8532.4|8530.9|8531.8|8530.9|8533.9|8532.8|8530.8|8529.9|137
1724171700000|2024-08-20 16:35:00|8531.9|8531|8531.3|8530.4|8533.1|8531.9|8531.1|8530.1|122
1724172000000|2024-08-20 16:40:00|8531.5|8530|8531.5|8530.6|8532.1|8531.1|8530.7|8529.5|122
1724172300000|2024-08-20 16:45:00|8531.6|8530.7|8532.6|8531.1|8532.6|8531.5|8531|8530.1|68
1724172600000|2024-08-20 16:50:00|8532.5|8531|8531.8|8530.9|8532.9|8531.5|8531|8530.1|91
1724172900000|2024-08-20 16:55:00|8531.9|8531|8534.2|8532.7|8534.2|8532.7|8531.7|8530.8|103
1724173200000|2024-08-20 17:00:00|8534.3|8532.8|8533.5|8532.6|8535.3|8533.8|8533.1|8531.8|155
1724173500000|2024-08-20 17:05:00|8533.7|8532.2|8530.9|8529.4|8534|8532.5|8530.9|8529.4|131
1724173800000|2024-08-20 17:10:00|8530.8|8529.3|8532.5|8531|8532.8|8531.3|8530.7|8529.3|103
1724174100000|2024-08-20 17:15:00|8532.6|8531.1|8534.3|8533.4|8534.3|8533.4|8532.4|8531|145
1724174400000|2024-08-20 17:20:00|8534.2|8533.3|8535.2|8534.3|8535.5|8534.3|8533.6|8532.7|98
1724174700000|2024-08-20 17:25:00|8535.1|8534.2|8536.1|8535.2|8536.9|8536|8535.1|8533.9|78
1724175000000|2024-08-20 17:30:00|8536|8535.1|8537.2|8536.3|8537.4|8536.4|8535.8|8534.7|72
1724175300000|2024-08-20 17:35:00|8537|8536.1|8537.6|8536.7|8539.1|8538.2|8537|8535.9|69
1724175600000|2024-08-20 17:40:00|8537.4|8536.5|8538.4|8537.5|8538.8|8537.9|8537.4|8536.5|79
1724175900000|2024-08-20 17:45:00|8538.5|8537.6|8536.4|8535.5|8538.7|8537.8|8536.3|8535.4|72
1724176200000|2024-08-20 17:50:00|8536.6|8535.7|8537.5|8536.6|8538.1|8537.2|8536.6|8535.7|44
1724176500000|2024-08-20 17:55:00|8537.3|8536.4|8536.9|8536|8538.4|8537.5|8536.9|8536|80
1724176800000|2024-08-20 18:00:00|8537|8536.1|8537.5|8536.6|8537.6|8536.7|8536.7|8535.8|63
1724177100000|2024-08-20 18:05:00|8538|8536.5|8537.8|8536.3|8538.9|8537.4|8537.1|8535.9|55
1724177400000|2024-08-20 18:10:00|8538|8536.5|8537.3|8536.4|8538|8536.7|8537|8535.8|60
1724177700000|2024-08-20 18:15:00|8537.4|8536.5|8538.3|8536.8|8538.3|8537|8537.2|8536|83
1724178000000|2024-08-20 18:20:00|8538.2|8536.7|8537.9|8537|8538.6|8537.4|8537.4|8536.2|86
1724178300000|2024-08-20 18:25:00|8538|8537.1|8537.1|8536.2|8538|8537.1|8536.6|8535.5|66
1724178600000|2024-08-20 18:30:00|8537|8536.1|8537.4|8536.5|8537.6|8536.7|8537|8536.1|26
1724178900000|2024-08-20 18:35:00|8537.3|8536.4|8535.7|8534.2|8537.5|8536.4|8535.7|8534.2|49
1724179200000|2024-08-20 18:40:00|8535.8|8534.3|8534.8|8533.3|8535.8|8534.4|8534|8533|78
1724179500000|2024-08-20 18:45:00|8534.9|8533.4|8535.4|8533.9|8535.4|8534.2|8534.5|8533.3|69
1724179800000|2024-08-20 18:50:00|8535.3|8533.8|8534.8|8533.3|8536.2|8534.7|8534.6|8533.1|87
1724180100000|2024-08-20 18:55:00|8534.7|8533.2|8535.2|8534.3|8535.5|8534.6|8533.9|8532.6|85
1724180400000|2024-08-20 19:00:00|8535.1|8534.2|8536|8535.1|8536|8535.1|8534.7|8533.4|82
1724180700000|2024-08-20 19:05:00|8536.2|8535.3|8536.2|8535.3|8536.5|8535.6|8535.9|8535|39
1724181000000|2024-08-20 19:10:00|8536.1|8535.2|8535.4|8534.5|8536.7|8535.6|8535.4|8534.5|55
1724181300000|2024-08-20 19:15:00|8535.5|8534.6|8538|8537.1|8538.3|8537.1|8535.4|8534.5|65
1724181600000|2024-08-20 19:20:00|8537.9|8537|8536.7|8535.8|8537.9|8537|8536|8535.1|100
1724181900000|2024-08-20 19:25:00|8536.6|8535.7|8536.5|8535.6|8537.7|8536.5|8536.5|8535.4|50
1724182200000|2024-08-20 19:30:00|8536.4|8535.5|8537.4|8535.9|8538.1|8536.6|8536.4|8535.3|52
1724182500000|2024-08-20 19:35:00|8537.3|8535.8|8537.5|8536|8537.8|8536.3|8537|8535.5|35
1724182800000|2024-08-20 19:40:00|8537.4|8535.9|8536.2|8535.3|8537.4|8536.1|8536.2|8535|48
1724183100000|2024-08-20 19:45:00|8536.1|8535.2|8537.8|8536.3|8538|8537|8535.9|8534.4|75
1724183400000|2024-08-20 19:50:00|8537.9|8536.4|8536.7|8535.2|8537.9|8536.4|8536.5|8535.2|65
1724183700000|2024-08-20 19:55:00|8536.6|8535.1|8536.8|8535.3|8537.9|8536.4|8536.4|8535.1|94
1724184000000|2024-08-20 20:00:00|8536.6|8535.7|8536.8|8535.3|8537.4|8536.1|8535.8|8534.5|59
1724184300000|2024-08-20 20:05:00|8536.9|8535.4|8536.6|8535.7|8537.2|8535.8|8536.6|8535.1|24
1724184600000|2024-08-20 20:10:00|8536.9|8535.4|8537.5|8536|8537.6|8536.1|8536.5|8535|55
1724184900000|2024-08-20 20:15:00|8537.3|8535.8|8537|8535.5|8537.3|8536|8536.5|8535.2|38
1724185200000|2024-08-20 20:20:00|8537.1|8535.6|8538.1|8536.6|8538.1|8536.6|8536.9|8535.4|27
1724185500000|2024-08-20 20:25:00|8538.3|8536.8|8538.4|8536.9|8538.9|8537.7|8538|8536.7|38
1724185800000|2024-08-20 20:30:00|8538.5|8537|8539.8|8538.3|8539.8|8538.3|8538.5|8537|73
1724186100000|2024-08-20 20:35:00|8539.7|8538.2|8540|8538.5|8540.2|8538.7|8539.6|8538.1|37
1724186400000|2024-08-20 20:40:00|8540.1|8538.6|8540.5|8539|8540.6|8539.1|8539.6|8538.1|40
1724186700000|2024-08-20 20:45:00|8540.8|8539.3|8540.3|8538.8|8540.8|8539.3|8540|8538.5|67
1724187000000|2024-08-20 20:50:00|8540.1|8538.6|8539.4|8537.9|8540.8|8539.3|8538.8|8537.3|142
1724187300000|2024-08-20 20:55:00|8539.9|8537.5|8543.6|8534.1|8544.6|8538.5|8539.5|8533.8|460
1724187600000|2024-08-20 21:00:00|8545.5|8533.6|8543.8|8531.9|8545.7|8533.8|8542.7|8530.8|124
1724187900000|2024-08-20 21:05:00|8543.9|8532|8542.8|8530.9|8543.9|8532|8542.4|8530.6|194
1724188200000|2024-08-20 21:10:00|8542.7|8530.8|8542.3|8530.4|8543.1|8531.2|8542.3|8530.4|57
1724188500000|2024-08-20 21:15:00|8542.4|8530.5|8546.8|8534.9|8547.7|8535.8|8542.1|8530.2|90
1724188800000|2024-08-20 21:20:00|8546.7|8534.8|8547|8535.1|8547|8535.1|8543|8532|76
1724189100000|2024-08-20 21:25:00|8546.9|8535|8546.6|8534.7|8547.4|8535.5|8543.1|8532.1|78
1724189400000|2024-08-20 21:30:00|8546.5|8534.6|8546.3|8534.4|8546.6|8534.7|8545.9|8534|26
1724189700000|2024-08-20 21:35:00|8546.2|8534.3|8545.4|8533.6|8546.6|8534.7|8545.4|8533.6|38
1724190000000|2024-08-20 21:40:00|8545.5|8533.7|8544.5|8533.4|8545.5|8533.9|8544.3|8533|152
1724190300000|2024-08-20 21:45:00|8544.4|8533.5|8545|8533.7|8545.3|8535.2|8543.8|8533.2|93
1724190600000|2024-08-20 21:50:00|8544.8|8533.6|8544.8|8533.9|8545.2|8534.3|8544.5|8533.6|33
1724190900000|2024-08-20 21:55:00|8544.9|8533.8|8542.7|8536.7|8544.9|8536.7|8542.6|8533.4|108
1724191200000|2024-08-20 22:00:00|8544|8536.5|8540|8537.6|8545.9|8538|8540|8533|193
1724191500000|2024-08-20 22:05:00|8539.5|8538|8541.3|8539.8|8541.3|8539.8|8539.5|8538|62
1724191800000|2024-08-20 22:10:00|8541.2|8539.7|8541.3|8539.8|8541.5|8540|8540.6|8539.1|50
1724192100000|2024-08-20 22:15:00|8541.4|8539.9|8541.3|8539.8|8541.7|8540.2|8540.8|8539.3|49
1724192400000|2024-08-20 22:20:00|8541.2|8539.7|8541|8539.5|8541.4|8539.9|8540.9|8539.4|34
1724192700000|2024-08-20 22:25:00|8541.1|8539.6|8540.9|8539.4|8541.2|8539.7|8540.9|8539.4|34
1724193000000|2024-08-20 22:30:00|8541|8539.5|8540.6|8539.1|8541.5|8540|8540.6|8539.1|62
1724193300000|2024-08-20 22:35:00|8540.5|8539|8540.5|8539|8540.8|8539.3|8540.1|8538.6|67
1724193600000|2024-08-20 22:40:00|8540.4|8538.9|8540.5|8539|8540.7|8539.2|8540.2|8538.7|27
1724193900000|2024-08-20 22:45:00|8540.6|8539.1|8539.7|8538.2|8540.6|8539.1|8539.7|8538.2|45
1724194200000|2024-08-20 22:50:00|8539.8|8538.3|8540.5|8539|8540.9|8539.4|8539.5|8538|55
1724194500000|2024-08-20 22:55:00|8540.4|8538.9|8540.5|8539|8541.1|8539.6|8540.4|8538.9|41
1724194800000|2024-08-20 23:00:00|8540.4|8538.9|8539.9|8538.4|8540.4|8538.9|8539.6|8538.1|59
1724195100000|2024-08-20 23:05:00|8540|8538.5|8539.7|8538.2|8540.1|8538.6|8539.5|8538|36
1724195400000|2024-08-20 23:10:00|8539.8|8538.3|8539.4|8537.9|8539.9|8538.4|8539.4|8537.9|45
1724195700000|2024-08-20 23:15:00|8539.5|8538|8539.8|8538.3|8539.8|8538.3|8538.9|8537.4|30
1724196000000|2024-08-20 23:20:00|8540|8538.5|8539.9|8538.4|8540.1|8538.6|8539.3|8537.8|35
1724196300000|2024-08-20 23:25:00|8539.8|8538.3|8540|8538.5|8540|8538.5|8539.6|8538.1|26
1724196600000|2024-08-20 23:30:00|8540.1|8538.6|8540.3|8538.8|8540.3|8538.8|8539.4|8537.9|51
1724196900000|2024-08-20 23:35:00|8540.4|8538.9|8539.2|8537.7|8540.4|8538.9|8539.1|8537.6|48
1724197200000|2024-08-20 23:40:00|8539.1|8537.6|8539.3|8537.8|8539.5|8538|8538.9|8537.4|37
1724197500000|2024-08-20 23:45:00|8539.4|8537.9|8539.6|8538.1|8539.6|8538.1|8538.8|8537.3|28
1724197800000|2024-08-20 23:50:00|8539.5|8538|8538.5|8537|8539.5|8538|8538.2|8536.7|51
1724198100000|2024-08-20 23:55:00|8538.4|8536.9|8538.4|8536.9|8538.6|8537.1|8537.9|8536.4|65
1724198400000|2024-08-21 00:00:00|8538.5|8537|8538.5|8537|8538.9|8537.4|8538.2|8536.7|63
1724198700000|2024-08-21 00:05:00|8538.3|8536.8|8538.8|8537.3|8538.9|8537.4|8537.9|8536.7|67
1724199000000|2024-08-21 00:10:00|8538.6|8537.1|8537.9|8536.4|8538.6|8537.1|8537.7|8536.2|60
1724199300000|2024-08-21 00:15:00|8538|8536.5|8538.3|8536.8|8538.7|8537.3|8537.7|8536.4|52
1724199600000|2024-08-21 00:20:00|8538.2|8536.7|8538.6|8537.7|8538.7|8537.8|8537.8|8536.6|72
1724199900000|2024-08-21 00:25:00|8538.5|8537.6|8538.9|8537.4|8539.2|8538.2|8538.5|8537.3|62
1724200200000|2024-08-21 00:30:00|8538.8|8537.3|8538.6|8537.1|8539.7|8538.2|8538.4|8537.1|104
1724200500000|2024-08-21 00:35:00|8538.5|8537|8538.1|8536.6|8538.8|8537.3|8538|8536.5|72
1724200800000|2024-08-21 00:40:00|8538.2|8536.7|8537.8|8536.3|8538.2|8536.7|8537.7|8536.2|51
1724201100000|2024-08-21 00:45:00|8537.7|8536.2|8537.5|8536.6|8538.2|8536.8|8537.1|8535.9|65
1724201400000|2024-08-21 00:50:00|8537.6|8536.7|8537.5|8536|8538.1|8536.9|8537.4|8536|62
1724201700000|2024-08-21 00:55:00|8537.2|8535.7|8537.7|8536.8|8537.9|8536.9|8536.7|8535.5|71
1724202000000|2024-08-21 01:00:00|8537.6|8536.7|8538.8|8537.3|8538.8|8537.3|8537.6|8536.3|68
1724202300000|2024-08-21 01:05:00|8538.7|8537.2|8538|8536.5|8538.7|8537.5|8537.8|8536.4|52
1724202600000|2024-08-21 01:10:00|8538.1|8536.6|8537.9|8536.4|8538.3|8537|8537.8|8536.3|37
1724202900000|2024-08-21 01:15:00|8538|8536.5|8536.4|8534.9|8538|8536.6|8536.4|8534.9|57
1724203200000|2024-08-21 01:20:00|8536.3|8534.8|8536.7|8535.2|8536.8|8535.3|8535.8|8534.3|75
1724203500000|2024-08-21 01:25:00|8536.8|8535.3|8537.3|8535.8|8537.3|8535.8|8536.3|8534.8|45
1724203800000|2024-08-21 01:30:00|8537.4|8535.9|8537.5|8536|8538.2|8536.7|8536.9|8535.4|109
1724204100000|2024-08-21 01:35:00|8537.7|8536.2|8537.6|8536.1|8538.5|8537|8537.3|8535.8|105
1724204400000|2024-08-21 01:40:00|8537.5|8536|8537.3|8535.8|8538|8536.5|8537.2|8535.7|60
1724204700000|2024-08-21 01:45:00|8537.2|8535.7|8537.7|8536.2|8537.8|8536.3|8536.9|8535.4|60
1724205000000|2024-08-21 01:50:00|8537.6|8536.1|8537.8|8536.3|8537.8|8536.3|8537.4|8535.9|63
1724205300000|2024-08-21 01:55:00|8537.7|8536.2|8539.2|8537.7|8539.3|8537.8|8537.7|8536.2|102
1724205600000|2024-08-21 02:00:00|8539|8537.5|8540|8538.5|8540.2|8538.7|8538.8|8537.3|47
1724205900000|2024-08-21 02:05:00|8540.1|8538.6|8540.1|8538.6|8540.2|8538.8|8539.6|8538.1|58
1724206200000|2024-08-21 02:10:00|8540|8538.5|8540.4|8538.9|8540.7|8539.2|8540|8538.5|66
1724206500000|2024-08-21 02:15:00|8540.5|8539|8540.3|8538.8|8540.6|8539.1|8539.7|8538.2|53
1724206800000|2024-08-21 02:20:00|8540.2|8538.7|8539.4|8538.5|8540.2|8539.1|8539.3|8538|44
1724207100000|2024-08-21 02:25:00|8539.6|8538.1|8539.3|8537.8|8539.9|8538.4|8539.1|8537.7|49
1724207400000|2024-08-21 02:30:00|8539.4|8537.9|8539.2|8537.7|8539.5|8538.2|8538.9|8537.5|57
1724207700000|2024-08-21 02:35:00|8539.1|8537.6|8538|8536.5|8539.3|8537.8|8538|8536.5|55
1724208000000|2024-08-21 02:40:00|8538.1|8536.6|8537.5|8536|8538.5|8537|8537.1|8535.6|53
1724208300000|2024-08-21 02:45:00|8537.6|8536.1|8538.2|8537.3|8538.2|8537.3|8537.4|8535.9|28
1724208600000|2024-08-21 02:50:00|8538.1|8537.2|8538.4|8537.5|8538.7|8537.8|8538.1|8536.9|31
1724208900000|2024-08-21 02:55:00|8538.3|8537.4|8537.1|8536.2|8538.5|8537.5|8537.1|8535.9|40
1724209200000|2024-08-21 03:00:00|8537.2|8536.3|8537.3|8536.4|8537.5|8536.6|8536.9|8535.8|62
1724209500000|2024-08-21 03:05:00|8537.4|8536.5|8537.2|8535.7|8537.4|8536.5|8536.6|8535.2|60
1724209800000|2024-08-21 03:10:00|8537.3|8535.8|8535.7|8534.2|8537.3|8535.8|8535.3|8534.1|48
1724210100000|2024-08-21 03:15:00|8535.6|8534.1|8535.9|8534.4|8536.4|8535|8535|8533.5|94
1724210400000|2024-08-21 03:20:00|8536|8534.5|8536.6|8535.1|8536.8|8535.3|8535.8|8534.3|42
1724210700000|2024-08-21 03:25:00|8536.5|8535|8536.6|8535.1|8536.7|8535.2|8536.2|8534.7|44
1724211000000|2024-08-21 03:30:00|8536.9|8535.4|8537|8535.5|8537.2|8535.7|8536.7|8535.2|47
1724211300000|2024-08-21 03:35:00|8536.9|8535.4|8537.1|8535.6|8537.1|8535.6|8536.6|8535.1|28
1724211600000|2024-08-21 03:40:00|8537|8535.5|8536.8|8535.3|8537.1|8535.6|8536.5|8535|40
1724211900000|2024-08-21 03:45:00|8536.9|8535.4|8536.3|8534.8|8536.9|8535.4|8536.2|8534.7|58
1724212200000|2024-08-21 03:50:00|8536.4|8534.9|8536.7|8535.2|8536.8|8535.3|8536|8534.5|39
1724212500000|2024-08-21 03:55:00|8536.6|8535.1|8537.7|8536.2|8537.9|8536.4|8536.2|8534.7|70
1724212800000|2024-08-21 04:00:00|8537.8|8536.3|8537.6|8536.1|8538.3|8536.8|8537.5|8536|29
1724213100000|2024-08-21 04:05:00|8537.5|8536|8537.7|8536.2|8537.9|8536.4|8537|8535.7|48
1724213400000|2024-08-21 04:10:00|8537.6|8536.1|8537.6|8536.1|8537.8|8536.3|8537.2|8535.7|36
1724213700000|2024-08-21 04:15:00|8537.5|8536|8537.9|8536.4|8538|8536.5|8537.5|8536|43
1724214000000|2024-08-21 04:20:00|8537.5|8536.6|8537.8|8536.3|8537.9|8536.7|8537.5|8536.1|30
1724214300000|2024-08-21 04:25:00|8537.3|8535.8|8538.3|8536.8|8538.9|8537.4|8536.9|8535.5|60
1724214600000|2024-08-21 04:30:00|8538.1|8536.6|8537.7|8536.2|8538.1|8536.6|8537.3|8536|27
1724214900000|2024-08-21 04:35:00|8537.6|8536.1|8537.2|8536.3|8538|8536.6|8536.9|8535.8|49
1724215200000|2024-08-21 04:40:00|8537.1|8536.2|8536.7|8535.8|8537.4|8536.5|8536.7|8535.8|34
1724215500000|2024-08-21 04:45:00|8536.8|8535.9|8537|8535.5|8537.2|8536|8536.5|8535.3|38
1724215800000|2024-08-21 04:50:00|8536.9|8535.4|8536.6|8535.1|8537.3|8535.8|8536.6|8535.1|27
1724216100000|2024-08-21 04:55:00|8536.7|8535.2|8536.7|8535.2|8537|8535.5|8536.4|8534.9|34
1724216400000|2024-08-21 05:00:00|8536.8|8535.3|8536.6|8535.1|8536.8|8535.3|8536.3|8534.8|27
1724216700000|2024-08-21 05:05:00|8536.7|8535.2|8536.7|8535.8|8537.1|8535.8|8536.5|8535|20
1724217000000|2024-08-21 05:10:00|8537|8535.5|8536|8534.5|8537.1|8535.6|8536|8534.5|38
1724217300000|2024-08-21 05:15:00|8536.1|8534.6|8536.2|8534.7|8536.3|8534.8|8535.9|8534.4|31
1724217600000|2024-08-21 05:20:00|8536.3|8534.8|8536.1|8534.6|8536.5|8535|8536|8534.5|48
1724217900000|2024-08-21 05:25:00|8536.2|8534.7|8536.7|8535.2|8536.7|8535.2|8536|8534.5|44
1724218200000|2024-08-21 05:30:00|8536.6|8535.1|8536.8|8535.3|8537.2|8535.7|8536.4|8534.9|38
1724218500000|2024-08-21 05:35:00|8536.7|8535.2|8538.1|8536.6|8538.1|8536.6|8536.7|8535.2|69
1724218800000|2024-08-21 05:40:00|8537.7|8536.2|8538|8536.5|8538.5|8537|8537.6|8536.1|54
1724219100000|2024-08-21 05:45:00|8538.1|8536.6|8537.9|8536.4|8538.5|8537|8537.5|8536|64
1724219400000|2024-08-21 05:50:00|8538|8536.5|8538.9|8537.4|8538.9|8537.4|8537.1|8535.6|87
1724219700000|2024-08-21 05:55:00|8539|8537.5|8539.3|8537.8|8540.2|8538.7|8538.2|8536.7|94
1724220000000|2024-08-21 06:00:00|8539.2|8537.7|8538.9|8537.4|8539.9|8538.6|8538.2|8536.7|112
1724220300000|2024-08-21 06:05:00|8538.7|8537.2|8537.9|8536.4|8539.1|8537.6|8537.5|8536|126
1724220600000|2024-08-21 06:10:00|8537.8|8536.3|8538.6|8537.1|8539.1|8537.6|8537|8535.5|152
1724220900000|2024-08-21 06:15:00|8538.5|8537|8536.7|8535.8|8538.5|8537|8536.2|8535.3|105
1724221200000|2024-08-21 06:20:00|8536.6|8535.7|8536.3|8535.4|8538.6|8537.3|8536|8535.1|92
1724221500000|2024-08-21 06:25:00|8536.5|8535|8537.7|8536.2|8537.8|8536.3|8536.2|8534.9|104
1724221800000|2024-08-21 06:30:00|8537.6|8536.1|8540|8538.5|8540.3|8538.8|8537.6|8536.1|152
1724222100000|2024-08-21 06:35:00|8539.9|8538.4|8539|8537.5|8540.2|8538.7|8538.6|8537.1|141
1724222400000|2024-08-21 06:40:00|8538.9|8537.4|8540.2|8538.7|8540.5|8539|8538.8|8537.3|154
1724222700000|2024-08-21 06:45:00|8540.5|8539|8539.6|8538.1|8540.7|8539.2|8539.2|8537.9|129
1724223000000|2024-08-21 06:50:00|8539.5|8538|8538.2|8536.7|8539.5|8538|8537.3|8535.8|165
1724223300000|2024-08-21 06:55:00|8538.3|8536.8|8541|8539.5|8541.5|8540|8537.9|8536.4|201
1724223600000|2024-08-21 07:00:00|8540.8|8539.3|8538.8|8537.9|8540.8|8539.4|8538.4|8537.3|216
1724223900000|2024-08-21 07:05:00|8538.9|8538|8540.8|8539.3|8540.9|8539.4|8537.6|8536.7|154
1724224200000|2024-08-21 07:10:00|8540.6|8539.1|8539.9|8538.4|8540.7|8539.2|8538.2|8537.1|189
1724224500000|2024-08-21 07:15:00|8540|8538.5|8539.7|8538.2|8540.4|8539|8539.2|8537.8|115
1724224800000|2024-08-21 07:20:00|8539.9|8538.4|8540.2|8538.7|8540.2|8539|8538.7|8537.7|141
1724225100000|2024-08-21 07:25:00|8540.1|8538.6|8538.2|8536.7|8540.7|8539.8|8537.8|8536.6|135
1724225400000|2024-08-21 07:30:00|8538.1|8536.6|8539.6|8538.7|8540.3|8539.3|8538|8536.5|186
1724225700000|2024-08-21 07:35:00|8539.5|8538.6|8539.3|8538.4|8539.8|8538.8|8538.3|8536.8|132
1724226000000|2024-08-21 07:40:00|8539.4|8538.5|8540|8538.5|8541.3|8539.8|8538.6|8537.6|196
1724226300000|2024-08-21 07:45:00|8540.2|8538.7|8540.8|8539.9|8541.3|8540.1|8539.1|8537.6|309
1724226600000|2024-08-21 07:50:00|8540.9|8540|8538.6|8537.1|8540.9|8540|8538|8536.5|239
1724226900000|2024-08-21 07:55:00|8538.5|8537|8540|8538.5|8540.5|8539.2|8538.3|8536.8|159
1724227200000|2024-08-21 08:00:00|8539.9|8538.4|8539.6|8538.1|8540.4|8539|8537.7|8536.2|177
1724227500000|2024-08-21 08:05:00|8539.7|8538.2|8538.1|8536.6|8539.7|8538.7|8537.8|8536.6|148
1724227800000|2024-08-21 08:10:00|8538|8536.5|8536.8|8535.9|8538.2|8537.3|8536.6|8535.3|109
1724228100000|2024-08-21 08:15:00|8536.9|8536|8536.4|8535.5|8537.2|8536.1|8536.1|8535|101
1724228400000|2024-08-21 08:20:00|8536.3|8535.4|8537.1|8535.6|8537.8|8536.3|8536.2|8534.7|122
1724228700000|2024-08-21 08:25:00|8537|8535.5|8538.8|8537.9|8539.8|8538.7|8537|8535.5|122
1724229000000|2024-08-21 08:30:00|8538.7|8537.8|8539.2|8538.3|8539.6|8538.7|8538.7|8537.3|99
1724229300000|2024-08-21 08:35:00|8539.1|8538.2|8540.7|8539.2|8540.7|8539.2|8538.6|8537.7|125
1724229600000|2024-08-21 08:40:00|8540.4|8539.5|8542.2|8540.7|8542.3|8541.1|8540.2|8539.2|115
1724229900000|2024-08-21 08:45:00|8542.3|8540.8|8542.4|8541.5|8542.9|8542|8541.8|8540.5|89
1724230200000|2024-08-21 08:50:00|8542.3|8541.4|8542.3|8541.4|8544|8542.7|8541.8|8540.9|144
1724230500000|2024-08-21 08:55:00|8542.2|8541.3|8545.1|8543.6|8545.1|8543.6|8542|8541.1|188
1724230800000|2024-08-21 09:00:00|8545.2|8543.7|8543.1|8542.2|8545.3|8544.1|8543.1|8542.2|119
1724231100000|2024-08-21 09:05:00|8543|8542.1|8541.8|8540.9|8543.8|8542.5|8541.6|8540.5|98
1724231400000|2024-08-21 09:10:00|8541.7|8540.8|8543.3|8541.8|8543.8|8542.3|8541.2|8540.3|97
1724231700000|2024-08-21 09:15:00|8543.2|8541.7|8540.1|8539.2|8543.4|8541.9|8539.7|8538.8|140
1724232000000|2024-08-21 09:20:00|8540.2|8539.3|8538.9|8538|8541.5|8540.4|8538.7|8537.8|93
1724232300000|2024-08-21 09:25:00|8539|8538.1|8537.8|8536.9|8539.2|8538.2|8537.5|8536.4|131
1724232600000|2024-08-21 09:30:00|8537.9|8537|8536.3|8534.8|8538.3|8537.1|8536.3|8534.8|110
1724232900000|2024-08-21 09:35:00|8536|8535.1|8536.6|8535.1|8537.3|8535.8|8533.4|8531.9|180
1724233200000|2024-08-21 09:40:00|8536.7|8535.2|8537.2|8535.7|8538.4|8537.1|8535.5|8534.6|172
1724233500000|2024-08-21 09:45:00|8536.9|8536|8535.2|8534.3|8537.1|8536.2|8534.7|8533.8|120
1724233800000|2024-08-21 09:50:00|8535.1|8534.2|8535.7|8534.8|8536.4|8535.5|8535.1|8533.9|94
1724234100000|2024-08-21 09:55:00|8535.5|8534.6|8534.4|8532.9|8536.1|8534.7|8533.8|8532.8|95
1724234400000|2024-08-21 10:00:00|8534.5|8533|8533.8|8532.3|8534.7|8533.5|8533.6|8532.1|125
1724234700000|2024-08-21 10:05:00|8533.7|8532.2|8534.6|8533.1|8535.4|8534.4|8533.6|8532.1|99
1724235000000|2024-08-21 10:10:00|8534.5|8533|8534.2|8533.3|8535.1|8534.2|8533.7|8532.7|77
1724235300000|2024-08-21 10:15:00|8534.1|8533.2|8537.2|8535.7|8537.4|8535.9|8534|8533.1|87
1724235600000|2024-08-21 10:20:00|8537.1|8535.6|8536.7|8535.8|8537.4|8536.2|8536.7|8535.3|71
1724235900000|2024-08-21 10:25:00|8536.8|8535.9|8535.8|8534.3|8536.9|8536|8534.8|8533.3|118
1724236200000|2024-08-21 10:30:00|8535.7|8534.2|8536.8|8535.3|8536.8|8535.5|8535|8534.1|71
1724236500000|2024-08-21 10:35:00|8536.9|8535.4|8531.9|8531|8536.9|8535.5|8531.7|8530.5|103
1724236800000|2024-08-21 10:40:00|8531.7|8530.8|8531.3|8530.4|8532.1|8530.8|8529.9|8528.4|103
1724237100000|2024-08-21 10:45:00|8531.4|8530.5|8531|8529.5|8533|8532.1|8530.3|8528.8|146
1724237400000|2024-08-21 10:50:00|8530.7|8529.2|8531.1|8530.2|8531.9|8531|8530.1|8528.9|85
1724237700000|2024-08-21 10:55:00|8530.6|8529.7|8531.6|8530.1|8531.7|8530.2|8528.5|8527.6|115
1724238000000|2024-08-21 11:00:00|8531.5|8530|8529.8|8528.3|8532.1|8530.6|8529.6|8528.2|115
1724238300000|2024-08-21 11:05:00|8529.7|8528.2|8530.1|8528.6|8530.2|8528.9|8528.4|8527.4|142
1724238600000|2024-08-21 11:10:00|8530.2|8528.7|8528.2|8527.3|8530.3|8528.8|8527.7|8526.7|113
1724238900000|2024-08-21 11:15:00|8528.3|8527.4|8528.6|8527.1|8529.3|8527.8|8527.6|8526.4|113
1724239200000|2024-08-21 11:20:00|8528.7|8527.2|8528.8|8527.3|8529.6|8528.2|8528.1|8526.6|106
1724239500000|2024-08-21 11:25:00|8528.5|8527.6|8529.4|8528.5|8530.3|8529.1|8528.5|8527.5|104
1724239800000|2024-08-21 11:30:00|8529.3|8528.4|8529.6|8528.1|8529.6|8528.6|8527.6|8526.3|134
1724240100000|2024-08-21 11:35:00|8529.7|8528.2|8528|8526.5|8529.9|8528.5|8527.7|8526.5|113
1724240400000|2024-08-21 11:40:00|8528.1|8526.6|8526.8|8525.3|8528.6|8527.1|8526.4|8525.3|141
1724240700000|2024-08-21 11:45:00|8526.5|8525.6|8528|8527.1|8528.9|8528|8526.3|8525.4|112
1724241000000|2024-08-21 11:50:00|8528.1|8527.2|8528.4|8527.5|8528.4|8527.5|8527.6|8526.7|98
1724241300000|2024-08-21 11:55:00|8528.3|8527.4|8529.5|8528.6|8530.2|8529.2|8527.2|8526.3|139
1724241600000|2024-08-21 12:00:00|8529.6|8528.7|8530.9|8530|8531.7|8530.7|8529|8528|170
1724241900000|2024-08-21 12:05:00|8530.8|8529.9|8530.8|8529.9|8532.3|8531|8530.2|8529.3|115
1724242200000|2024-08-21 12:10:00|8530.9|8530|8529.8|8528.3|8530.9|8530|8529.2|8528.1|134
1724242500000|2024-08-21 12:15:00|8529.9|8528.4|8529.9|8529|8530.3|8529.4|8529.2|8528|99
1724242800000|2024-08-21 12:20:00|8530.1|8529.2|8529.8|8528.9|8530.4|8529.5|8528.7|8527.5|139
1724243100000|2024-08-21 12:25:00|8529.6|8528.7|8530.8|8529.9|8531.3|8530.4|8529|8528.1|163
1724243400000|2024-08-21 12:30:00|8530.7|8529.8|8529.3|8527.8|8531|8530|8528.3|8527.3|185
1724243700000|2024-08-21 12:35:00|8529.5|8528|8529|8528.1|8530.2|8529.3|8528|8526.7|209
1724244000000|2024-08-21 12:40:00|8528.9|8528|8531.2|8529.7|8531.6|8530.1|8528.9|8528|166
1724244300000|2024-08-21 12:45:00|8531.1|8529.6|8528.7|8527.8|8532.3|8530.8|8528.7|8527.8|179
1724244600000|2024-08-21 12:50:00|8528.6|8527.7|8528.3|8527.4|8530.3|8529|8528.1|8527.2|130
1724244900000|2024-08-21 12:55:00|8528.2|8527.3|8528.5|8527.6|8529.5|8528.2|8527.1|8525.9|177
1724245200000|2024-08-21 13:00:00|8528.4|8527.5|8529.4|8527.9|8529.4|8527.9|8527.1|8525.9|175
1724245500000|2024-08-21 13:05:00|8529.3|8527.8|8529|8527.5|8529.4|8528.2|8527.2|8526.1|179
1724245800000|2024-08-21 13:10:00|8528.8|8527.3|8528.8|8527.9|8529.7|8528.8|8527.6|8526.4|247
1724246100000|2024-08-21 13:15:00|8528.9|8528|8524.9|8524|8529.4|8528.1|8524.7|8523.2|177
1724246400000|2024-08-21 13:20:00|8525|8524.1|8523.4|8522.5|8525.2|8524.1|8523|8521.9|148
1724246700000|2024-08-21 13:25:00|8523.5|8522.6|8523|8522.1|8524.6|8523.3|8521.7|8520.6|191
1724247000000|2024-08-21 13:30:00|8523.6|8522.2|8522.7|8521.8|8524.4|8523|8522.3|8521.4|207
1724247300000|2024-08-21 13:35:00|8522.6|8521.7|8520.1|8518.6|8523.1|8522|8518.7|8517.5|198
1724247600000|2024-08-21 13:40:00|8520.2|8518.7|8519.8|8518.9|8521.4|8520.5|8519.3|8517.8|247
1724247900000|2024-08-21 13:45:00|8519.6|8518.7|8521.8|8520.3|8522.2|8520.7|8519.5|8518.2|209
1724248200000|2024-08-21 13:50:00|8521.9|8520.4|8520.8|8519.3|8522|8520.8|8519.9|8518.7|206
1724248500000|2024-08-21 13:55:00|8520.5|8519.6|8518.4|8516.9|8520.7|8519.6|8518.1|8516.6|210
1724248800000|2024-08-21 14:00:00|8518.5|8517|8516.4|8514.9|8519.1|8517.6|8514.4|8512.7|983
1724249100000|2024-08-21 14:05:00|8516.5|8515|8516.7|8515.2|8518.3|8516.8|8513.2|8511.7|803
1724249400000|2024-08-21 14:10:00|8516.3|8514.8|8517.8|8516.3|8518.8|8517.3|8514|8512.5|758
1724249700000|2024-08-21 14:15:00|8517.9|8516.4|8517.3|8515.8|8518.9|8517.4|8515.1|8513.6|739
1724250000000|2024-08-21 14:20:00|8517.5|8516|8516.5|8515|8519.3|8517.8|8515.3|8513.8|626
1724250300000|2024-08-21 14:25:00|8516.4|8514.9|8514|8512.5|8516.7|8515.2|8513.4|8511.9|503
1724250600000|2024-08-21 14:30:00|8513.9|8512.4|8511.3|8509.8|8517|8515.5|8509.8|8508.6|605
1724250900000|2024-08-21 14:35:00|8511.2|8509.7|8512.8|8511.3|8515|8513.5|8510.5|8509|583
1724251200000|2024-08-21 14:40:00|8512.9|8511.4|8512.9|8512|8516.3|8515|8512.6|8511.3|490
1724251500000|2024-08-21 14:45:00|8513|8512.1|8516.2|8514.7|8517.9|8516.5|8512.5|8511|583
1724251800000|2024-08-21 14:50:00|8516.3|8514.8|8518.6|8517.7|8519.3|8517.8|8515.6|8514.5|570
1724252100000|2024-08-21 14:55:00|8518.7|8517.8|8518.6|8517.7|8520|8518.5|8517.3|8516|491
1724252400000|2024-08-21 15:00:00|8518.5|8517.6|8519.9|8519|8521.1|8519.8|8518.4|8517.5|397
1724252700000|2024-08-21 15:05:00|8519.8|8518.9|8522.6|8521.1|8522.9|8521.4|8519.2|8518|291
1724253000000|2024-08-21 15:10:00|8522.7|8521.2|8521.8|8520.3|8523.6|8522.2|8521|8520|252
1724253300000|2024-08-21 15:15:00|8521.9|8520.4|8521.6|8520.7|8522.6|8521.7|8520.4|8519.5|215
1724253600000|2024-08-21 15:20:00|8521.7|8520.8|8521.6|8520.7|8523.1|8521.9|8520.7|8519.8|214
1724253900000|2024-08-21 15:25:00|8521.5|8520.6|8522.5|8521|8524.4|8522.9|8521|8520|353
1724254200000|2024-08-21 15:30:00|8522.4|8520.9|8521.1|8520.2|8522.4|8521.3|8520.8|8519.9|235
1724254500000|2024-08-21 15:35:00|8521.4|8519.9|8520.5|8519|8521.7|8520.8|8519|8517.7|269
1724254800000|2024-08-21 15:40:00|8520.6|8519.1|8521.1|8519.6|8521.9|8520.4|8519.8|8518.3|171
1724255100000|2024-08-21 15:45:00|8521.2|8519.7|8523.4|8522.5|8524.3|8523.1|8520.1|8519|214
1724255400000|2024-08-21 15:50:00|8523.3|8522.4|8524.1|8523.2|8526.8|8525.3|8523.3|8522|234
1724255700000|2024-08-21 15:55:00|8524.2|8523.3|8521.5|8520.6|8524.4|8523.5|8520.2|8519.3|217
1724256000000|2024-08-21 16:00:00|8521.7|8520.8|8524.8|8523.3|8525.8|8524.7|8521.4|8520.3|196
1724256300000|2024-08-21 16:05:00|8524.7|8523.2|8524.8|8523.3|8525.2|8523.7|8523.2|8522|190
1724256600000|2024-08-21 16:10:00|8524.9|8523.4|8522.6|8521.7|8525|8523.5|8522.2|8521.3|145
1724256900000|2024-08-21 16:15:00|8522.7|8521.8|8520.8|8519.3|8523.3|8522.4|8520.7|8519.2|169
1724257200000|2024-08-21 16:20:00|8521.2|8519.7|8520.7|8519.2|8522.2|8520.9|8520.6|8519.2|157
1724257500000|2024-08-21 16:25:00|8520.8|8519.3|8519.2|8517.7|8521.6|8520.2|8518.9|8517.6|167
1724257800000|2024-08-21 16:30:00|8519.3|8517.8|8517.5|8516.6|8519.5|8518.3|8517.1|8515.8|109
1724258100000|2024-08-21 16:35:00|8517.6|8516.7|8517.6|8516.1|8518|8516.8|8516.5|8515|142
1724258400000|2024-08-21 16:40:00|8517.7|8516.2|8518.8|8517.3|8519.2|8517.7|8517|8515.9|114
1724258700000|2024-08-21 16:45:00|8518.9|8517.4|8517.1|8516.2|8519.1|8517.6|8516.1|8514.8|123
1724259000000|2024-08-21 16:50:00|8517.5|8516|8516.6|8515.1|8518.8|8517.3|8516.6|8515.1|128
1724259300000|2024-08-21 16:55:00|8516.4|8514.9|8516.4|8514.9|8516.5|8515.3|8515.1|8514.1|121
1724259600000|2024-08-21 17:00:00|8516.5|8515|8516.5|8515.6|8517.1|8515.7|8516|8514.7|99
1724259900000|2024-08-21 17:05:00|8516.9|8515.4|8517.2|8515.7|8517.9|8516.4|8516.3|8515|109
1724260200000|2024-08-21 17:10:00|8517.3|8515.8|8516.6|8515.1|8518.1|8516.6|8516.3|8514.8|151
1724260500000|2024-08-21 17:15:00|8516.7|8515.2|8515.9|8514.4|8516.9|8515.4|8515.3|8514.2|71
1724260800000|2024-08-21 17:20:00|8515.3|8514.3|8516.1|8514.6|8516.6|8515.1|8515.1|8514|90
1724261100000|2024-08-21 17:25:00|8516.2|8514.7|8516.2|8514.7|8516.4|8515.1|8515.1|8514.2|86
1724261400000|2024-08-21 17:30:00|8516.1|8514.6|8516.6|8515.1|8517.5|8516|8515.9|8514.4|74
1724261700000|2024-08-21 17:35:00|8516.7|8515.2|8516.9|8515.4|8517.5|8516.4|8516.6|8515.1|112
1724262000000|2024-08-21 17:40:00|8516.8|8515.3|8517.9|8516.4|8518.2|8516.7|8516.6|8515.1|77
1724262300000|2024-08-21 17:45:00|8517.7|8516.2|8518|8517.1|8518.8|8517.5|8517.4|8516.2|107
1724262600000|2024-08-21 17:50:00|8518.1|8517.2|8518.3|8517.4|8518.6|8517.5|8517.4|8515.9|76
1724262900000|2024-08-21 17:55:00|8518.6|8517.1|8526.6|8515.6|8526.6|8518.3|8518.3|8514.7|152
1724263200000|2024-08-21 18:00:00|8526.3|8515.3|8515.1|8513.6|8526.3|8517.5|8514.7|8513.2|558
1724263500000|2024-08-21 18:05:00|8515|8513.5|8516.4|8514.9|8517.3|8515.8|8514.6|8513.2|223
1724263800000|2024-08-21 18:10:00|8516.5|8515|8518.9|8517.4|8518.9|8517.4|8516|8514.5|177
1724264100000|2024-08-21 18:15:00|8519|8517.5|8520.9|8519.4|8521.5|8520|8518.4|8516.9|206
1724264400000|2024-08-21 18:20:00|8520.8|8519.3|8520.1|8518.6|8520.9|8519.4|8518.9|8517.4|127
1724264700000|2024-08-21 18:25:00|8520.3|8518.8|8518.6|8517.1|8520.6|8519.1|8517.7|8516.4|153
1724265000000|2024-08-21 18:30:00|8518.4|8516.9|8516.1|8514.6|8519.5|8518|8515.7|8514.2|269
1724265300000|2024-08-21 18:35:00|8516.2|8514.7|8518.5|8517|8519.4|8517.9|8516|8514.5|219
1724265600000|2024-08-21 18:40:00|8518.6|8517.1|8517.6|8516.1|8519.3|8517.8|8517|8515.9|169
1724265900000|2024-08-21 18:45:00|8517.7|8516.2|8517.4|8515.9|8518.3|8516.8|8517|8515.5|114
1724266200000|2024-08-21 18:50:00|8517.3|8515.8|8518.9|8517.4|8518.9|8517.4|8516.4|8514.9|114
1724266500000|2024-08-21 18:55:00|8518.8|8517.3|8517|8515.5|8518.8|8517.3|8516.2|8514.8|129
1724266800000|2024-08-21 19:00:00|8516.9|8515.4|8518.8|8517.9|8519.7|8518.5|8516.3|8514.9|132
1724267100000|2024-08-21 19:05:00|8518.9|8518|8519.6|8518.1|8519.6|8518.5|8518.4|8517.1|117
1724267400000|2024-08-21 19:10:00|8519.5|8518|8518.5|8517.6|8519.6|8518.5|8518.5|8517.6|72
1724267700000|2024-08-21 19:15:00|8518.6|8517.7|8519.5|8518|8519.6|8518.1|8518.3|8517.4|59
1724268000000|2024-08-21 19:20:00|8519.4|8517.9|8519.6|8518.1|8520.1|8518.7|8518.9|8517.6|92
1724268300000|2024-08-21 19:25:00|8519.5|8518|8520.2|8518.7|8520.6|8519.4|8519|8517.6|47
1724268600000|2024-08-21 19:30:00|8520.1|8518.6|8520.3|8518.8|8520.7|8519.6|8519.9|8518.4|64
1724268900000|2024-08-21 19:35:00|8520.2|8518.7|8519.6|8518.7|8521.3|8520.2|8519.6|8518.5|90
1724269200000|2024-08-21 19:40:00|8519.5|8518.6|8519.9|8519|8520.2|8519.3|8519.5|8518.6|28
1724269500000|2024-08-21 19:45:00|8519.8|8518.9|8521|8519.5|8521.8|8520.3|8519.7|8518.6|77
1724269800000|2024-08-21 19:50:00|8520.7|8519.2|8521.2|8520.3|8521.9|8520.4|8520.6|8519.1|86
1724270100000|2024-08-21 19:55:00|8521.3|8520.4|8519.7|8518.8|8521.5|8520.6|8519.7|8518.8|77
1724270400000|2024-08-21 20:00:00|8519.8|8518.9|8519.3|8518.4|8520.8|8519.4|8519.3|8518.2|74
1724270700000|2024-08-21 20:05:00|8519.4|8518.5|8520|8518.5|8520.4|8519.2|8519.4|8518.4|56
1724271000000|2024-08-21 20:10:00|8520.1|8518.6|8520|8518.5|8520.3|8518.8|8519.3|8517.8|60
1724271300000|2024-08-21 20:15:00|8519.9|8518.4|8519.6|8518.1|8519.9|8518.4|8519.4|8517.9|28
1724271600000|2024-08-21 20:20:00|8519.7|8518.2|8519.3|8517.8|8520.1|8518.7|8519.3|8517.8|35
1724271900000|2024-08-21 20:25:00|8519.4|8517.9|8518.9|8517.4|8519.6|8518.4|8518.8|8517.3|26
1724272200000|2024-08-21 20:30:00|8518.8|8517.3|8519.1|8517.6|8519.1|8517.6|8518.6|8517.1|44
1724272500000|2024-08-21 20:35:00|8519|8517.5|8518.5|8517|8519.7|8518.2|8518.3|8516.8|50
1724272800000|2024-08-21 20:40:00|8518.4|8516.9|8518.5|8517|8518.5|8517|8518.2|8516.7|28
1724273100000|2024-08-21 20:45:00|8518.8|8517.3|8518.7|8517.2|8519|8517.5|8518.5|8517|57
1724273400000|2024-08-21 20:50:00|8518.6|8517.1|8519.7|8518.2|8521.4|8518.5|8518.2|8516.7|121
1724273700000|2024-08-21 20:55:00|8520.2|8517.8|8524.1|8512.2|8525.2|8517.8|8519.7|8510.8|672
1724274000000|2024-08-21 21:00:00|8525.1|8513.2|8525|8513.1|8525.6|8513.7|8524.7|8512.8|14
1724274300000|2024-08-21 21:05:00|8525.3|8513.4|8523.8|8511.9|8525.3|8513.4|8522.5|8510.6|47
1724274600000|2024-08-21 21:10:00|8523.9|8512|8522.8|8510.9|8525|8513.1|8522.2|8510.3|52
1724274900000|2024-08-21 21:15:00|8522.9|8511|8527.2|8515.3|8527.2|8515.3|8522.7|8510.8|52
1724275200000|2024-08-21 21:20:00|8527.5|8515.6|8526.6|8514.7|8527.5|8515.6|8525.5|8513.6|69
1724275500000|2024-08-21 21:25:00|8526.7|8514.8|8526.7|8514.8|8526.8|8514.9|8526|8514.1|27
1724275800000|2024-08-21 21:30:00|8526.6|8514.7|8525.7|8513.8|8526.7|8514.8|8525|8513.1|226
1724276100000|2024-08-21 21:35:00|8525.5|8513.6|8526.1|8514.2|8527.4|8515.5|8525.3|8513.4|217
1724276400000|2024-08-21 21:40:00|8526|8514.1|8525.2|8513.3|8526.1|8514.2|8524.6|8512.7|50
1724276700000|2024-08-21 21:45:00|8525.3|8513.4|8525.1|8513.2|8525.6|8513.7|8524.5|8512.6|19
1724277000000|2024-08-21 21:50:00|8524.5|8512.6|8525.2|8513.3|8525.2|8513.3|8523.2|8512.4|21
1724277300000|2024-08-21 21:55:00|8525.6|8513.7|8518.5|8510.6|8525.9|8514|8518.4|8510.5|66
1724277600000|2024-08-21 22:00:00|8518.3|8509.9|8523.1|8519.4|8525.4|8519.4|8518.3|8508.8|213
1724277900000|2024-08-21 22:05:00|8522.7|8519.8|8522.6|8520|8523|8520.3|8521.5|8519.2|63
1724278200000|2024-08-21 22:10:00|8522.5|8519.8|8521.8|8520.3|8522.5|8520.8|8521.4|8519.8|45
1724278500000|2024-08-21 22:15:00|8521.7|8520.2|8521.6|8520.1|8522.4|8520.9|8520.8|8519.3|66
1724278800000|2024-08-21 22:20:00|8521.7|8520.2|8521.4|8519.9|8521.7|8520.2|8521.2|8519.7|25
1724279100000|2024-08-21 22:25:00|8521.5|8520|8521.6|8520.1|8521.8|8520.3|8521.2|8519.7|34
1724279400000|2024-08-21 22:30:00|8521.7|8520.2|8521.2|8519.7|8522.1|8520.6|8521.2|8519.7|49
1724279700000|2024-08-21 22:35:00|8521.3|8519.8|8521.1|8519.6|8521.4|8519.9|8521|8519.5|32
1724280000000|2024-08-21 22:40:00|8521.2|8519.7|8521.2|8519.7|8521.4|8519.9|8520.9|8519.4|33
1724280300000|2024-08-21 22:45:00|8521.3|8519.8|8520.9|8519.4|8521.3|8520.1|8520.9|8519.4|11
1724280600000|2024-08-21 22:50:00|8521|8519.5|8521.5|8520|8521.5|8520|8520.6|8519.1|26
1724280900000|2024-08-21 22:55:00|8521.4|8519.9|8521.6|8520.1|8521.6|8520.1|8521.1|8519.6|24
1724281200000|2024-08-21 23:00:00|8521.5|8520|8521.2|8519.7|8521.5|8520|8520.6|8519.1|40
1724281500000|2024-08-21 23:05:00|8521.3|8519.8|8521.4|8519.9|8521.7|8520.2|8520.9|8519.4|33
1724281800000|2024-08-21 23:10:00|8521.5|8520|8521.6|8520.1|8522.2|8520.7|8521.3|8519.8|32
1724282100000|2024-08-21 23:15:00|8521.7|8520.2|8522.7|8521.2|8522.7|8521.2|8521.5|8520|24
1724282400000|2024-08-21 23:20:00|8522.6|8521.1|8522.3|8520.8|8523.2|8521.7|8522.2|8520.7|36
1724282700000|2024-08-21 23:25:00|8522.4|8520.9|8522.4|8520.9|8522.5|8521|8522.1|8520.6|31
1724283000000|2024-08-21 23:30:00|8522.5|8521|8522|8520.5|8522.7|8521.2|8522|8520.5|39
1724283300000|2024-08-21 23:35:00|8521.9|8520.4|8521.8|8520.3|8522.2|8520.7|8521.5|8520|31
1724283600000|2024-08-21 23:40:00|8521.7|8520.2|8522|8520.5|8522.3|8520.8|8521.5|8520|26
1724283900000|2024-08-21 23:45:00|8522.1|8520.6|8521.5|8520|8522.3|8520.8|8521.2|8519.7|29
1724284200000|2024-08-21 23:50:00|8521.6|8520.7|8521.7|8520.2|8522.3|8520.9|8521.5|8520|31
1724284500000|2024-08-21 23:55:00|8521.6|8520.1|8521.3|8519.8|8522.1|8520.6|8521.3|8519.8|60
1724284800000|2024-08-22 00:00:00|8521.4|8519.9|8519.7|8518.2|8521.7|8520.2|8519.6|8518.1|131
1724285100000|2024-08-22 00:05:00|8519.6|8518.1|8519.5|8518|8520.2|8518.7|8519.2|8517.7|101
1724285400000|2024-08-22 00:10:00|8519.4|8517.9|8519.3|8517.8|8519.9|8518.4|8518.8|8517.3|82
1724285700000|2024-08-22 00:15:00|8519.5|8518|8519.9|8518.4|8520.4|8518.9|8519.5|8518|88
1724286000000|2024-08-22 00:20:00|8520|8518.5|8520.5|8519|8520.7|8519.2|8519.8|8518.3|81
1724286300000|2024-08-22 00:25:00|8520.6|8519.1|8520.5|8519|8520.6|8519.1|8520.4|8518.9|34
1724286600000|2024-08-22 00:30:00|8520.4|8518.9|8519.4|8517.9|8520.9|8519.4|8519.4|8517.9|91
1724286900000|2024-08-22 00:35:00|8519.5|8518|8520.4|8518.9|8520.5|8519|8519.2|8517.7|41
1724287200000|2024-08-22 00:40:00|8520.3|8518.8|8519.3|8517.8|8520.4|8518.9|8519.2|8517.7|72
1724287500000|2024-08-22 00:45:00|8519.4|8517.9|8518.9|8517.4|8519.6|8518.1|8518.8|8517.3|70
1724287800000|2024-08-22 00:50:00|8518.8|8517.3|8517.9|8516.4|8518.9|8517.4|8517.7|8516.2|161
1724288100000|2024-08-22 00:55:00|8517.6|8516.1|8517.3|8515.8|8517.8|8516.3|8516.5|8515|185
1724288400000|2024-08-22 01:00:00|8517.4|8515.9|8517.4|8515.9|8517.9|8516.4|8517|8515.5|90
1724288700000|2024-08-22 01:05:00|8517.3|8515.8|8516.6|8515.1|8517.6|8516.3|8516.6|8515.1|97
1724289000000|2024-08-22 01:10:00|8516.5|8515|8516.4|8515.5|8517|8515.7|8516.4|8515|56
1724289300000|2024-08-22 01:15:00|8516.6|8515.7|8516.1|8514.6|8516.8|8515.7|8515.8|8514.5|82
1724289600000|2024-08-22 01:20:00|8516.2|8514.7|8515.9|8514.4|8516.2|8514.7|8515.7|8514.2|54
1724289900000|2024-08-22 01:25:00|8515.8|8514.3|8516.4|8514.9|8516.5|8515|8515.8|8514.3|30
1724290200000|2024-08-22 01:30:00|8516.5|8515|8516.6|8515.7|8516.7|8515.7|8516|8514.5|80
1724290500000|2024-08-22 01:35:00|8516.7|8515.8|8516.8|8515.3|8516.9|8515.8|8516.3|8515|73
1724290800000|2024-08-22 01:40:00|8516.6|8515.7|8517.3|8516.4|8517.6|8516.4|8516.4|8515.5|51
1724291100000|2024-08-22 01:45:00|8517.2|8516.3|8516.4|8514.9|8517.2|8516.3|8516.1|8514.8|57
1724291400000|2024-08-22 01:50:00|8516.3|8514.8|8516.3|8514.8|8516.4|8514.9|8516|8514.5|26
1724291700000|2024-08-22 01:55:00|8516.4|8514.9|8516.6|8515.1|8516.9|8515.4|8515.7|8514.8|68
1724292000000|2024-08-22 02:00:00|8516.7|8515.2|8516.9|8515.4|8517.1|8515.7|8516.4|8514.9|60
1724292300000|2024-08-22 02:05:00|8516.8|8515.3|8516.1|8514.6|8517|8515.5|8516.1|8514.6|51
1724292600000|2024-08-22 02:10:00|8516.2|8514.7|8515.8|8514.3|8516.4|8514.9|8515.7|8514.2|50
1724292900000|2024-08-22 02:15:00|8515.9|8514.4|8515.8|8514.9|8516.4|8515.5|8515.7|8514.3|80
1724293200000|2024-08-22 02:20:00|8515.7|8514.8|8516.7|8515.8|8517|8515.8|8515.7|8514.3|66
1724293500000|2024-08-22 02:25:00|8516.6|8515.7|8517.4|8515.9|8517.5|8516.1|8516.6|8515.4|49
1724293800000|2024-08-22 02:30:00|8517.3|8515.8|8517.4|8515.9|8517.4|8516|8516.4|8514.9|57
1724294100000|2024-08-22 02:35:00|8517.3|8515.8|8517.4|8515.9|8518|8516.5|8517.1|8515.6|59
1724294400000|2024-08-22 02:40:00|8517|8515.5|8517.2|8515.7|8517.3|8515.8|8516.2|8514.8|88
1724294700000|2024-08-22 02:45:00|8517.3|8515.8|8516.9|8515.4|8517.9|8516.4|8516.6|8515.4|61
1724295000000|2024-08-22 02:50:00|8517|8515.5|8516.9|8515.4|8517|8515.5|8516.6|8515.1|36
1724295300000|2024-08-22 02:55:00|8517|8515.5|8516.9|8515.4|8517|8515.5|8516.5|8515|75
1724295600000|2024-08-22 03:00:00|8517|8515.5|8517|8515.5|8517.4|8516|8516.6|8515.4|31
1724295900000|2024-08-22 03:05:00|8517.1|8515.6|8517.4|8515.9|8517.5|8516.3|8517|8515.5|32
1724296200000|2024-08-22 03:10:00|8517.5|8516|8516.4|8515.5|8517.5|8516.5|8516.1|8515.2|47
1724296500000|2024-08-22 03:15:00|8516.5|8515.6|8516.9|8515.4|8517|8515.8|8516.4|8515.2|25
1724296800000|2024-08-22 03:20:00|8516.8|8515.3|8516.5|8515|8516.9|8515.4|8516|8514.8|34
1724297100000|2024-08-22 03:25:00|8516.7|8515.2|8516.5|8515|8516.8|8515.3|8516.3|8514.8|31
1724297400000|2024-08-22 03:30:00|8516.6|8515.1|8516.3|8515.4|8517|8515.5|8516.2|8515|35
1724297700000|2024-08-22 03:35:00|8516.6|8515.1|8516.8|8515.3|8517.1|8515.6|8516.3|8515|36
1724298000000|2024-08-22 03:40:00|8516.7|8515.2|8516.4|8514.9|8517|8515.5|8516.3|8514.8|34
1724298300000|2024-08-22 03:45:00|8516.3|8514.8|8517.5|8516|8517.6|8516.1|8516.3|8514.8|52
1724298600000|2024-08-22 03:50:00|8517.4|8515.9|8517.3|8515.8|8517.5|8516|8517.2|8515.7|36
1724298900000|2024-08-22 03:55:00|8517.2|8515.7|8517.2|8515.7|8517.5|8516|8517.1|8515.6|29
1724299200000|2024-08-22 04:00:00|8517.3|8515.8|8518|8516.5|8518|8516.5|8516.7|8515.2|32
1724299500000|2024-08-22 04:05:00|8518.1|8516.6|8517.9|8516.4|8518.4|8516.9|8517.8|8516.3|50
1724299800000|2024-08-22 04:10:00|8517.8|8516.3|8517.6|8516.1|8518.2|8516.7|8517.6|8516.1|40
1724300100000|2024-08-22 04:15:00|8517.7|8516.2|8517.7|8516.2|8517.7|8516.2|8517|8515.5|37
1724300400000|2024-08-22 04:20:00|8517.6|8516.1|8517.7|8516.8|8518.5|8517.4|8517.1|8516|62
1724300700000|2024-08-22 04:25:00|8517.6|8516.7|8517.5|8516|8517.8|8516.7|8517.3|8516|22
1724301000000|2024-08-22 04:30:00|8517.6|8516.1|8518.1|8516.6|8518.1|8516.6|8517.3|8515.8|34
1724301300000|2024-08-22 04:35:00|8518|8516.5|8518.4|8516.9|8518.6|8517.1|8517.7|8516.2|44
1724301600000|2024-08-22 04:40:00|8518.5|8517|8518.2|8516.7|8518.5|8517|8518.1|8516.6|38
1724301900000|2024-08-22 04:45:00|8518.3|8516.8|8518.5|8517|8519|8517.5|8518|8516.5|52
1724302200000|2024-08-22 04:50:00|8518.4|8516.9|8518.7|8517.2|8518.8|8517.3|8518.3|8516.8|39
1724302500000|2024-08-22 04:55:00|8518.8|8517.3|8518.3|8516.8|8519.1|8517.6|8518.1|8516.6|40
1724302800000|2024-08-22 05:00:00|8518.2|8516.7|8518.5|8517|8518.7|8517.2|8518.1|8516.6|34
1724303100000|2024-08-22 05:05:00|8518.6|8517.1|8517.7|8516.8|8518.6|8517.1|8517.6|8516.2|63
1724303400000|2024-08-22 05:10:00|8517.6|8516.7|8517.6|8516.1|8517.9|8516.7|8517|8515.5|74
1724303700000|2024-08-22 05:15:00|8517.5|8516|8517.7|8516.2|8517.7|8516.3|8517|8515.8|32
1724304000000|2024-08-22 05:20:00|8517.3|8515.8|8517.1|8515.6|8517.6|8516.1|8516.5|8515.4|26
1724304300000|2024-08-22 05:25:00|8517|8515.5|8518|8516.5|8518.2|8516.7|8517|8515.5|37
1724304600000|2024-08-22 05:30:00|8518.1|8516.6|8517.3|8515.8|8518.2|8516.7|8517|8515.5|41
1724304900000|2024-08-22 05:35:00|8517.2|8515.7|8517.4|8515.9|8517.6|8516.1|8517|8515.5|65
1724305200000|2024-08-22 05:40:00|8517.6|8516.1|8517.9|8516.4|8518|8516.5|8517.3|8515.8|43
1724305500000|2024-08-22 05:45:00|8518|8516.5|8517.6|8516.1|8518.1|8516.6|8517.4|8515.9|37
1724305800000|2024-08-22 05:50:00|8517.7|8516.2|8517.7|8516.2|8518.1|8516.6|8517.6|8516.1|45
1724306100000|2024-08-22 05:55:00|8517.8|8516.3|8518|8516.5|8518.1|8516.6|8517.1|8515.6|69
1724306400000|2024-08-22 06:00:00|8517.9|8516.4|8518|8516.5|8518.1|8516.6|8516.4|8514.9|132
1724306700000|2024-08-22 06:05:00|8518.1|8516.6|8518|8517.1|8519|8517.5|8517.8|8516.5|82
1724307000000|2024-08-22 06:10:00|8518.3|8516.8|8518.5|8517|8519.1|8517.6|8518|8516.5|72
1724307300000|2024-08-22 06:15:00|8518.6|8517.1|8516.5|8515.6|8519.1|8518|8516.4|8515.4|91
1724307600000|2024-08-22 06:20:00|8516.4|8515.5|8516.1|8514.6|8517.3|8516|8516|8514.5|104
1724307900000|2024-08-22 06:25:00|8516|8514.5|8515.8|8514.3|8516.3|8514.9|8514.8|8513.5|108
1724308200000|2024-08-22 06:30:00|8515.7|8514.2|8515.2|8513.7|8515.8|8514.7|8513.9|8513|97
1724308500000|2024-08-22 06:35:00|8515.3|8513.8|8515.5|8514.6|8516.5|8515|8514.6|8513.1|85
1724308800000|2024-08-22 06:40:00|8515.6|8514.7|8517.4|8515.9|8517.4|8516.1|8515|8514|98
1724309100000|2024-08-22 06:45:00|8517.3|8515.8|8516.6|8515.7|8517.4|8516.1|8516.5|8515|98
1724309400000|2024-08-22 06:50:00|8516.7|8515.8|8516.7|8515.8|8516.9|8516|8516.3|8514.8|65
1724309700000|2024-08-22 06:55:00|8516.5|8515.6|8516.7|8515.8|8517.3|8515.9|8516.2|8514.7|107
1724310000000|2024-08-22 07:00:00|8516.9|8515.4|8516.4|8515.5|8517.2|8516|8516.3|8515.4|97
1724310300000|2024-08-22 07:05:00|8516.5|8515.6|8516.9|8516|8517.1|8516.2|8516.4|8515.3|48
1724310600000|2024-08-22 07:10:00|8516.8|8515.9|8516.9|8512.8|8517.2|8516|8515.3|8512.8|94
1724310900000|2024-08-22 07:15:00|8519.6|8513.4|8518.2|8516.7|8522.6|8519.9|8517.6|8513.4|446
1724311200000|2024-08-22 07:20:00|8518.1|8516.6|8515.3|8513.8|8518.2|8516.7|8514.1|8512.6|244
1724311500000|2024-08-22 07:25:00|8515.2|8513.7|8514|8508.8|8515.4|8513.9|8511.1|8508.8|258
1724311800000|2024-08-22 07:30:00|8512.3|8508|8503.8|8502.3|8514|8509|8503.1|8501.6|628
1724312100000|2024-08-22 07:35:00|8503.7|8502.2|8506.5|8505|8507.8|8506.6|8503.7|8502.2|322
1724312400000|2024-08-22 07:40:00|8506.7|8505.2|8507.9|8506.4|8508.9|8507.4|8506.5|8505|244
1724312700000|2024-08-22 07:45:00|8508|8506.5|8506.3|8504.8|8509.9|8508.4|8506.3|8504.8|189
1724313000000|2024-08-22 07:50:00|8506.2|8504.7|8502.8|8501.3|8506.3|8505.1|8502.3|8500.8|235
1724313300000|2024-08-22 07:55:00|8502.7|8501.2|8504.7|8501.9|8504.7|8503.2|8502.4|8500.9|276
1724313600000|2024-08-22 08:00:00|8504.4|8501.6|8507.9|8506.4|8509.2|8507.7|8504.2|8501.6|277
1724313900000|2024-08-22 08:05:00|8508|8506.5|8510.7|8509.2|8511.2|8509.7|8507.7|8506.2|203
1724314200000|2024-08-22 08:10:00|8510.8|8509.3|8511.2|8509.7|8511.5|8510|8509.9|8508.4|232
1724314500000|2024-08-22 08:15:00|8510.9|8510|8510.4|8508.9|8511.5|8510.3|8508.8|8507.3|254
1724314800000|2024-08-22 08:20:00|8510.5|8509|8510.8|8509.3|8510.9|8509.5|8509|8507.5|175
1724315100000|2024-08-22 08:25:00|8510.7|8509.2|8514|8503|8514|8510.4|8508.1|8503|230
1724315400000|2024-08-22 08:30:00|8512.3|8501.3|8502.8|8501.3|8512.3|8506.7|8502.3|8499.2|421
1724315700000|2024-08-22 08:35:00|8503.6|8502.1|8497.8|8496.3|8504.1|8503.2|8497.4|8495.9|248
1724316000000|2024-08-22 08:40:00|8497.9|8496.4|8496.5|8495|8498.7|8497.2|8493|8491.5|324
1724316300000|2024-08-22 08:45:00|8496.6|8495.1|8495.6|8494.7|8497|8495.5|8493.7|8492.3|158
1724316600000|2024-08-22 08:50:00|8495.9|8494.4|8497.5|8496.6|8498.2|8496.9|8495.5|8494.4|161
1724316900000|2024-08-22 08:55:00|8497.4|8496.5|8498|8496.5|8498.9|8497.4|8497|8495.5|145
1724317200000|2024-08-22 09:00:00|8497.9|8496.4|8493.8|8492.9|8498|8496.6|8493.8|8492.7|302
1724317500000|2024-08-22 09:05:00|8493.7|8492.8|8491.6|8490.1|8494.7|8493.5|8491|8489.9|192
1724317800000|2024-08-22 09:10:00|8491.7|8490.2|8491.1|8489.6|8495|8494|8490.7|8489.2|254
1724318100000|2024-08-22 09:15:00|8491|8489.5|8493|8491.5|8494.9|8493.4|8490.9|8489.4|198
1724318400000|2024-08-22 09:20:00|8492.9|8491.4|8495|8494.1|8496.4|8495.1|8492.9|8491.4|144
1724318700000|2024-08-22 09:25:00|8494.9|8494|8493.1|8492.2|8495.5|8494.3|8491.7|8490.5|190
1724319000000|2024-08-22 09:30:00|8493.2|8492.3|8492|8491.1|8493.4|8492.3|8491.5|8490.6|151
1724319300000|2024-08-22 09:35:00|8492.1|8491.2|8492.6|8491.1|8493.2|8492.2|8491.9|8490.4|151
1724319600000|2024-08-22 09:40:00|8492.7|8491.2|8490.6|8489.1|8492.7|8491.5|8490.6|8489.1|104
1724319900000|2024-08-22 09:45:00|8490.3|8488.8|8488.1|8486.6|8491.5|8490|8487.9|8486.4|111
1724320200000|2024-08-22 09:50:00|8487.8|8486.3|8488.1|8486.6|8490.5|8489|8487.5|8486.2|146
1724320500000|2024-08-22 09:55:00|8488.2|8486.7|8488.3|8486.8|8489.6|8488.1|8488.1|8486.6|104
1724320800000|2024-08-22 10:00:00|8488.2|8486.7|8487.9|8486.4|8488.5|8487.4|8486.9|8485.5|179
1724321100000|2024-08-22 10:05:00|8487.8|8486.3|8486.6|8485.1|8488.2|8486.8|8486.6|8485.1|132
1724321400000|2024-08-22 10:10:00|8486.7|8485.2|8485.5|8484|8487.1|8485.9|8485|8483.8|138
1724321700000|2024-08-22 10:15:00|8485.6|8484.1|8491.2|8489.7|8491.9|8490.4|8484.2|8482.9|202
1724322000000|2024-08-22 10:20:00|8491.3|8489.8|8493.9|8492.4|8495.5|8494|8491|8489.5|182
1724322300000|2024-08-22 10:25:00|8494|8492.5|8494|8492.5|8496.2|8494.7|8492|8491.1|209
1724322600000|2024-08-22 10:30:00|8493.7|8492.2|8493.2|8492.3|8494.7|8493.2|8492.4|8490.9|187
1724322900000|2024-08-22 10:35:00|8493.3|8492.4|8493.9|8492.4|8495.1|8493.6|8493.2|8492.2|144
1724323200000|2024-08-22 10:40:00|8493.8|8492.3|8492.7|8491.8|8493.8|8492.6|8491.8|8490.9|119
1724323500000|2024-08-22 10:45:00|8492.6|8491.7|8490.1|8488.6|8492.9|8491.9|8489.7|8488.3|138
1724323800000|2024-08-22 10:50:00|8489.9|8489|8493.2|8492.3|8493.8|8492.5|8489.8|8488.9|96
1724324100000|2024-08-22 10:55:00|8493.3|8492.4|8495.3|8494.4|8497.3|8495.8|8493.2|8492.2|212
1724324400000|2024-08-22 11:00:00|8495.1|8494.2|8494.1|8493.2|8497.4|8496.3|8493.8|8492.9|183
1724324700000|2024-08-22 11:05:00|8494|8493.1|8493.3|8492.4|8494.9|8493.8|8492.4|8491.4|134
1724325000000|2024-08-22 11:10:00|8493.2|8492.3|8492.9|8491.4|8493.9|8493|8492.6|8491.3|112
1724325300000|2024-08-22 11:15:00|8492.8|8491.3|8491.9|8491|8493.6|8492.3|8491.5|8490.6|73
1724325600000|2024-08-22 11:20:00|8492|8491.1|8492.4|8491.5|8493.6|8492.2|8490.6|8489.1|132
1724325900000|2024-08-22 11:25:00|8492.3|8491.4|8493.7|8492.2|8494.2|8493.3|8491.2|8489.9|133
1724326200000|2024-08-22 11:30:00|8493.8|8492.3|8495.3|8493.8|8496.5|8495|8492.9|8491.4|218
1724326500000|2024-08-22 11:35:00|8495.2|8493.7|8495.3|8493.8|8495.7|8494.8|8494|8493.1|117
1724326800000|2024-08-22 11:40:00|8495.2|8493.7|8496.2|8494.7|8496.3|8494.8|8492.7|8491.4|193
1724327100000|2024-08-22 11:45:00|8496.1|8494.6|8494.9|8493.4|8496.1|8494.7|8492.8|8491.7|204
1724327400000|2024-08-22 11:50:00|8494.7|8493.2|8495.7|8494.2|8496.2|8494.7|8493.6|8492.6|137
1724327700000|2024-08-22 11:55:00|8495.6|8494.1|8494.9|8493.4|8495.7|8494.6|8493.7|8492.5|170
1724328000000|2024-08-22 12:00:00|8494.6|8493.7|8494|8492.5|8496.4|8495.1|8493.4|8491.9|178
1724328300000|2024-08-22 12:05:00|8493.9|8492.4|8495.1|8493.6|8495.3|8494.4|8492.7|8491.6|151
1724328600000|2024-08-22 12:10:00|8495|8493.5|8496.1|8495.2|8496.8|8495.3|8492.9|8492|126
1724328900000|2024-08-22 12:15:00|8496.2|8495.3|8498.2|8497.3|8499.3|8497.8|8496.2|8495.3|217
1724329200000|2024-08-22 12:20:00|8498|8497.1|8499.1|8497.6|8500.1|8498.6|8496|8494.5|236
1724329500000|2024-08-22 12:25:00|8499.3|8497.8|8499.7|8491.4|8500|8498.5|8496|8491.3|305
1724329800000|2024-08-22 12:30:00|8498.9|8491.6|8495.3|8494.4|8500|8496.9|8495.2|8491.6|550
1724330100000|2024-08-22 12:35:00|8495.2|8494.3|8494.2|8493.3|8495.3|8494.4|8492.8|8491.9|322
1724330400000|2024-08-22 12:40:00|8494.3|8493.4|8493.6|8492.1|8495.3|8494.4|8493.4|8491.9|209
1724330700000|2024-08-22 12:45:00|8493.7|8492.2|8491.5|8490|8494|8492.5|8491.3|8489.8|210
1724331000000|2024-08-22 12:50:00|8491.6|8490.1|8491|8489.5|8492.2|8490.7|8489.8|8488.3|207
1724331300000|2024-08-22 12:55:00|8491.1|8489.6|8492.5|8491.6|8494.3|8493.4|8490.6|8489.1|257
1724331600000|2024-08-22 13:00:00|8492.6|8491.7|8492.2|8490.7|8493.2|8492.3|8491.4|8489.9|228
1724331900000|2024-08-22 13:05:00|8492.3|8490.8|8489.2|8487.7|8492.5|8491|8489.1|8487.6|199
1724332200000|2024-08-22 13:10:00|8489.1|8487.6|8490.8|8489.9|8491.6|8490.1|8488.5|8487.4|180
1724332500000|2024-08-22 13:15:00|8490.9|8490|8489.3|8487.8|8491.5|8490.1|8488.3|8487.1|208
1724332800000|2024-08-22 13:20:00|8489.2|8487.7|8487.5|8486.6|8489.5|8488.4|8486.7|8485.4|213
1724333100000|2024-08-22 13:25:00|8487.7|8486.2|8487|8486.1|8487.8|8486.3|8485.3|8483.8|186
1724333400000|2024-08-22 13:30:00|8486.9|8486|8489.7|8488.2|8490.1|8488.6|8484.5|8483.1|320
1724333700000|2024-08-22 13:35:00|8489.6|8488.1|8489.6|8488.7|8491.3|8490.1|8488.4|8487.2|253
1724334000000|2024-08-22 13:40:00|8489.9|8488.4|8496.7|8485.7|8496.7|8488.8|8487.7|8483.3|369
1724334300000|2024-08-22 13:45:00|8496.8|8485.8|8487.3|8486.4|8497.2|8488.1|8486.3|8483.9|569
1724334600000|2024-08-22 13:50:00|8487.2|8486.3|8485.2|8484.3|8488.7|8487.4|8484.9|8483.9|293
1724334900000|2024-08-22 13:55:00|8485.1|8484.2|8486|8484.5|8487.3|8486.1|8484.8|8483.3|343
1724335200000|2024-08-22 14:00:00|8485.9|8484.4|8485.9|8485|8486.8|8485.3|8485.1|8483.6|361
1724335500000|2024-08-22 14:05:00|8485.8|8484.9|8481.8|8480.9|8487|8486.1|8481.4|8479.9|314
1724335800000|2024-08-22 14:10:00|8481.7|8480.8|8482.4|8480.9|8483.4|8482.1|8480.8|8479.8|287
1724336100000|2024-08-22 14:15:00|8482.3|8480.8|8485.8|8484.3|8485.9|8484.4|8482.2|8480.7|305
1724336400000|2024-08-22 14:20:00|8485.9|8484.4|8484.8|8483.9|8487.5|8486|8484|8483.1|309
1724336700000|2024-08-22 14:25:00|8484.7|8483.8|8485.4|8483.9|8486.5|8485|8482|8480.5|415
1724337000000|2024-08-22 14:30:00|8485.3|8483.8|8484.8|8483.9|8486.4|8485.1|8484.4|8482.9|359
1724337300000|2024-08-22 14:35:00|8484.7|8483.8|8487|8486.1|8488|8486.8|8484.3|8483.4|257
1724337600000|2024-08-22 14:40:00|8486.9|8486|8483.7|8482.2|8487.1|8486.2|8483.6|8482.1|268
1724337900000|2024-08-22 14:45:00|8483.8|8482.3|8479.9|8479|8484|8482.5|8479.3|8477.8|348
1724338200000|2024-08-22 14:50:00|8479.7|8478.8|8481.4|8480.5|8482.8|8481.3|8479.7|8478.5|289
1724338500000|2024-08-22 14:55:00|8481.7|8480.2|8484.1|8482.6|8484.6|8483.1|8481.4|8479.9|318
1724338800000|2024-08-22 15:00:00|8483.8|8482.3|8485.4|8483.9|8485.8|8484.9|8483.6|8482.1|258
1724339100000|2024-08-22 15:05:00|8485.5|8484|8486|8484.5|8486.8|8485.3|8484.4|8483.3|210
1724339400000|2024-08-22 15:10:00|8485.7|8484.8|8486.4|8484.9|8487.5|8486.2|8485.5|8484.4|155
1724339700000|2024-08-22 15:15:00|8486.5|8485|8488.1|8486.6|8488.6|8487.5|8486.3|8484.8|177
1724340000000|2024-08-22 15:20:00|8488.2|8486.7|8488|8486.5|8488.9|8487.4|8486.9|8485.4|174
1724340300000|2024-08-22 15:25:00|8487.7|8486.8|8488.5|8487.6|8489.7|8488.5|8487.5|8486.5|154
1724340600000|2024-08-22 15:30:00|8488.6|8487.7|8488.5|8487.6|8489|8487.9|8487.5|8486.3|176
1724340900000|2024-08-22 15:35:00|8488.4|8487.5|8491|8489.5|8491.2|8489.7|8488.2|8486.7|159
1724341200000|2024-08-22 15:40:00|8491.1|8489.6|8491.4|8490.5|8492.4|8491.2|8490.5|8489.2|154
1724341500000|2024-08-22 15:45:00|8491.6|8490.7|8491.8|8490.9|8492.6|8491.2|8489.5|8488.2|177
1724341800000|2024-08-22 15:50:00|8491.7|8490.8|8491.7|8490.2|8492.2|8491.3|8490.7|8489.2|129
1724342100000|2024-08-22 15:55:00|8491.6|8490.1|8488.1|8487.2|8492|8490.8|8488|8487.1|174
1724342400000|2024-08-22 16:00:00|8488|8487.1|8488.2|8486.7|8488.8|8487.4|8487.8|8486.3|166
1724342700000|2024-08-22 16:05:00|8488.3|8486.8|8489.5|8488|8489.5|8488|8488.2|8486.7|91
1724343000000|2024-08-22 16:10:00|8489.6|8488.1|8487.8|8486.3|8489.7|8488.2|8486.8|8485.3|123
1724343300000|2024-08-22 16:15:00|8487.9|8486.4|8487.6|8486.1|8488.1|8486.6|8487.2|8485.7|97
1724343600000|2024-08-22 16:20:00|8487.5|8486|8486.8|8485.3|8487.8|8486.3|8485.7|8484.2|101
1724343900000|2024-08-22 16:25:00|8486.7|8485.2|8485.6|8484.7|8487|8485.6|8485.6|8484.5|120
1724344200000|2024-08-22 16:30:00|8485.9|8484.4|8488.1|8487.2|8488.4|8487.4|8485.8|8484.3|133
1724344500000|2024-08-22 16:35:00|8488|8487.1|8487.2|8486.3|8488|8487.1|8486.5|8485.6|134
1724344800000|2024-08-22 16:40:00|8487.4|8486.5|8486.4|8484.9|8487.8|8486.9|8486.3|8484.8|112
1724345100000|2024-08-22 16:45:00|8486.5|8485|8487.2|8485.7|8487.2|8485.7|8485.4|8484.5|109
1724345400000|2024-08-22 16:50:00|8487.1|8485.6|8488.3|8486.8|8488.4|8486.9|8486.4|8485.1|133
1724345700000|2024-08-22 16:55:00|8488.4|8486.9|8491.4|8489.9|8491.6|8490.6|8488.4|8486.9|188
1724346000000|2024-08-22 17:00:00|8491.3|8489.8|8491.1|8490.2|8492.1|8491|8490.9|8489.8|115
1724346300000|2024-08-22 17:05:00|8490.9|8490|8491|8489.5|8492.5|8491|8490.7|8489.4|91
1724346600000|2024-08-22 17:10:00|8490.9|8489.4|8491.8|8490.3|8492|8490.5|8489.4|8488.4|107
1724346900000|2024-08-22 17:15:00|8491.7|8490.2|8490.8|8489.3|8492.3|8490.8|8490.2|8488.7|137
1724347200000|2024-08-22 17:20:00|8490.7|8489.2|8489.3|8488.4|8490.7|8489.2|8488.9|8487.8|120
1724347500000|2024-08-22 17:25:00|8489.7|8488.2|8487.9|8486.4|8489.7|8488.2|8487.5|8486|149
1724347800000|2024-08-22 17:30:00|8488.2|8486.7|8488.3|8486.8|8489.2|8487.7|8487.3|8486|147
1724348100000|2024-08-22 17:35:00|8488.4|8486.9|8487.4|8485.9|8488.7|8487.2|8486.6|8485.1|92
1724348400000|2024-08-22 17:40:00|8487.3|8485.8|8486.8|8485.3|8487.4|8485.9|8486.4|8484.9|75
1724348700000|2024-08-22 17:45:00|8486.9|8485.4|8487.9|8486.4|8487.9|8486.4|8486.1|8484.6|68
1724349000000|2024-08-22 17:50:00|8488|8486.5|8487.4|8486.5|8488.1|8486.7|8486.5|8485.6|100
1724349300000|2024-08-22 17:55:00|8487.6|8486.7|8490.1|8489.2|8490.8|8489.5|8487.5|8486.6|128
1724349600000|2024-08-22 18:00:00|8490.5|8489|8489.4|8487.9|8491|8489.9|8488.9|8487.4|128
1724349900000|2024-08-22 18:05:00|8489.6|8488.1|8488|8486.5|8489.6|8488.1|8487.6|8486.1|112
1724350200000|2024-08-22 18:10:00|8487.9|8486.4|8488.4|8486.9|8488.8|8487.9|8487.7|8486.2|76
1724350500000|2024-08-22 18:15:00|8488.3|8486.8|8486.9|8485.4|8488.4|8486.9|8486.3|8485.4|80
1724350800000|2024-08-22 18:20:00|8487|8485.5|8487.5|8486|8488.1|8486.6|8486.9|8485.4|73
1724351100000|2024-08-22 18:25:00|8487.4|8485.9|8487|8485.5|8487.8|8486.3|8486.6|8485.1|54
1724351400000|2024-08-22 18:30:00|8486.9|8485.4|8486.4|8484.9|8487.2|8485.7|8486.1|8484.9|103
1724351700000|2024-08-22 18:35:00|8486.3|8484.8|8486.7|8485.2|8487.1|8485.6|8486.1|8484.6|57
1724352000000|2024-08-22 18:40:00|8486.8|8485.3|8486.4|8484.9|8487|8485.5|8486|8484.5|66
1724352300000|2024-08-22 18:45:00|8486.5|8485|8486.8|8485.3|8486.9|8485.5|8485.7|8484.5|60
1724352600000|2024-08-22 18:50:00|8486.9|8485.4|8486.4|8485.5|8487.3|8485.8|8486.1|8484.8|42
1724352900000|2024-08-22 18:55:00|8486.3|8485.4|8487.7|8486.2|8487.8|8486.3|8486.3|8485.3|79
1724353200000|2024-08-22 19:00:00|8487.6|8486.1|8487.5|8486|8487.9|8486.4|8486.4|8484.9|90
1724353500000|2024-08-22 19:05:00|8487.6|8486.1|8488.6|8487.1|8488.7|8487.2|8487.5|8486|85
1724353800000|2024-08-22 19:10:00|8488.7|8487.2|8488.6|8487.1|8488.9|8487.5|8488.4|8486.9|61
1724354100000|2024-08-22 19:15:00|8488.7|8487.2|8488.3|8487.4|8489.6|8488.1|8488.3|8486.9|67
1724354400000|2024-08-22 19:20:00|8488.2|8487.3|8489.9|8488.4|8489.9|8488.5|8488.2|8487.1|78
1724354700000|2024-08-22 19:25:00|8489.8|8488.3|8490.1|8488.6|8490.2|8488.7|8489.5|8488|55
1724355000000|2024-08-22 19:30:00|8490.2|8488.7|8489.8|8488.9|8490.2|8489|8489.1|8488.2|68
1724355300000|2024-08-22 19:35:00|8489.7|8488.8|8488.8|8487.9|8490.4|8488.9|8488.6|8487.5|51
1724355600000|2024-08-22 19:40:00|8488.7|8487.8|8488.8|8487.9|8489.2|8488.3|8488.5|8487.6|38
1724355900000|2024-08-22 19:45:00|8488.9|8488|8488.5|8487.6|8489.3|8488|8488.1|8487.2|52
1724356200000|2024-08-22 19:50:00|8488.4|8487.5|8490.1|8489.2|8490.3|8489.4|8488.2|8487.3|105
1724356500000|2024-08-22 19:55:00|8490|8489.1|8491|8489.5|8491|8489.5|8489.8|8488.5|109
1724356800000|2024-08-22 20:00:00|8490.9|8489.4|8489.8|8488.9|8490.9|8489.6|8489.7|8488.4|65
1724357100000|2024-08-22 20:05:00|8490.1|8488.6|8490|8488.5|8490.5|8489.1|8489.9|8488.5|60
1724357400000|2024-08-22 20:10:00|8490.1|8488.6|8490.2|8489.3|8491|8489.8|8489.8|8488.3|108
1724357700000|2024-08-22 20:15:00|8490.3|8489.4|8490.8|8489.3|8490.9|8489.4|8489.9|8488.8|28
1724358000000|2024-08-22 20:20:00|8490.5|8489.6|8489.5|8488.6|8490.9|8489.6|8489.5|8488.6|29
1724358300000|2024-08-22 20:25:00|8489.4|8488.5|8489.7|8488.8|8490|8489.1|8489.2|8488.3|30
1724358600000|2024-08-22 20:30:00|8490.1|8488.6|8490.1|8488.6|8490.8|8489.3|8490.1|8488.6|37
1724358900000|2024-08-22 20:35:00|8490|8488.5|8489.6|8488.1|8490.1|8488.6|8489|8487.5|28
1724359200000|2024-08-22 20:40:00|8489.5|8488|8488.7|8487.2|8489.9|8488.4|8488.7|8487.2|53
1724359500000|2024-08-22 20:45:00|8488.9|8487.4|8488.6|8487.1|8489.1|8487.6|8488.3|8486.8|88
1724359800000|2024-08-22 20:50:00|8488.5|8487|8488.2|8486.7|8488.6|8487.1|8488|8486.5|37
1724360100000|2024-08-22 20:55:00|8488.7|8486.3|8494|8483.2|8494.2|8487.2|8488.3|8483.2|129
1724360400000|2024-08-22 21:00:00|8493.1|8483.1|8492.5|8480.6|8493.8|8483.9|8492.3|8480.4|16
1724360700000|2024-08-22 21:05:00|8492.2|8480.3|8493.7|8481.8|8493.7|8481.8|8492.1|8480.2|40
1724361000000|2024-08-22 21:10:00|8493.9|8482|8493.7|8481.8|8493.9|8482|8491.3|8479.4|25
1724361300000|2024-08-22 21:15:00|8493.6|8481.7|8493.9|8482|8494|8482.1|8493.6|8481.7|22
1724361600000|2024-08-22 21:20:00|8494.4|8482.5|8494.9|8483|8495.4|8483.5|8494.4|8482.5|28
1724361900000|2024-08-22 21:25:00|8495|8483.1|8495.3|8483.4|8495.7|8483.8|8494.9|8483|22
1724362200000|2024-08-22 21:30:00|8495|8483.1|8494.4|8482.5|8495|8483.1|8494.3|8482.4|25
1724362500000|2024-08-22 21:35:00|8494.5|8482.6|8493.7|8481.8|8494.5|8482.6|8493.3|8481.4|102
1724362800000|2024-08-22 21:40:00|8494.1|8482.2|8494.3|8482.4|8494.6|8482.7|8493.7|8481.8|41
1724363100000|2024-08-22 21:45:00|8494.4|8482.5|8493.7|8481.8|8494.9|8483|8493.6|8481.8|74
1724363400000|2024-08-22 21:50:00|8493.6|8481.7|8492.3|8480.4|8494.3|8482.5|8492.3|8480.4|66
1724363700000|2024-08-22 21:55:00|8492.4|8480.5|8491.6|8484.9|8493.3|8484.9|8491.4|8480.5|102
1724364000000|2024-08-22 22:00:00|8493.3|8484.4|8489.9|8486.2|8495.7|8487.1|8489|8481|167
1724364300000|2024-08-22 22:05:00|8489.4|8486.6|8488.5|8487|8489.4|8487.4|8488.2|8486.6|27
1724364600000|2024-08-22 22:10:00|8488.6|8487.1|8489.7|8488.2|8489.7|8488.2|8487.9|8486.4|68
1724364900000|2024-08-22 22:15:00|8489.4|8487.9|8489.3|8487.8|8490.1|8488.6|8489.1|8487.6|29
1724365200000|2024-08-22 22:20:00|8489.4|8487.9|8489.7|8488.2|8489.8|8488.3|8488.9|8487.4|40
1724365500000|2024-08-22 22:25:00|8489.8|8488.3|8489.9|8488.4|8490|8488.5|8489.4|8487.9|52
1724365800000|2024-08-22 22:30:00|8490|8488.5|8490.3|8488.8|8491|8489.5|8489.9|8488.4|44
1724366100000|2024-08-22 22:35:00|8490.4|8488.9|8490.3|8488.8|8490.9|8489.4|8490.3|8488.8|32
1724366400000|2024-08-22 22:40:00|8490.2|8488.7|8490|8488.5|8490.5|8489|8489.9|8488.4|37
1724366700000|2024-08-22 22:45:00|8490.1|8488.6|8489.9|8488.4|8490.2|8488.7|8489.5|8488|30
1724367000000|2024-08-22 22:50:00|8489.8|8488.3|8489.8|8488.3|8489.8|8488.3|8489.4|8487.9|27
1724367300000|2024-08-22 22:55:00|8489.7|8488.2|8489.5|8488|8489.8|8488.5|8489.3|8487.9|29
1724367600000|2024-08-22 23:00:00|8489.6|8488.1|8490.3|8488.8|8490.4|8488.9|8489.5|8488|30
1724367900000|2024-08-22 23:05:00|8490.1|8488.6|8489.9|8488.4|8490.1|8488.6|8489.4|8487.9|42
1724368200000|2024-08-22 23:10:00|8489.8|8488.3|8489.7|8488.2|8490.4|8488.9|8489.7|8488.2|53
1724368500000|2024-08-22 23:15:00|8489.8|8488.3|8490.1|8488.6|8490.2|8488.7|8489.4|8487.9|31
1724368800000|2024-08-22 23:20:00|8489.9|8488.4|8489.7|8488.2|8490.4|8488.9|8489.7|8488.2|20
1724369100000|2024-08-22 23:25:00|8489.8|8488.3|8489.5|8488|8489.9|8488.4|8489.5|8488|16
1724369400000|2024-08-22 23:30:00|8489.4|8487.9|8489.8|8488.3|8489.8|8488.3|8489.1|8487.6|18
1724369700000|2024-08-22 23:35:00|8489.7|8488.2|8489.8|8488.3|8490|8488.5|8489.6|8488.1|20
1724370000000|2024-08-22 23:40:00|8489.9|8488.4|8489.6|8488.1|8490|8488.7|8489.4|8488.1|24
1724370300000|2024-08-22 23:45:00|8489.7|8488.2|8489.4|8487.9|8489.8|8488.3|8489.3|8487.8|13
1724370600000|2024-08-22 23:50:00|8489.3|8487.8|8489.2|8487.7|8489.8|8488.5|8488.9|8487.7|30
1724370900000|2024-08-22 23:55:00|8489.3|8487.8|8488.8|8487.3|8489.3|8487.8|8488.8|8487.3|22
1724371200000|2024-08-23 00:00:00|8488.7|8487.2|8489.1|8487.6|8489.6|8488.1|8488.6|8487.1|76
1724371500000|2024-08-23 00:05:00|8489.2|8487.7|8489.4|8487.9|8489.6|8488.1|8488.7|8487.2|49
1724371800000|2024-08-23 00:10:00|8489.5|8488|8489.8|8488.3|8490.1|8488.6|8489.2|8487.7|59
1724372100000|2024-08-23 00:15:00|8489.9|8488.4|8489.4|8487.9|8490|8488.5|8489.2|8487.7|68
1724372400000|2024-08-23 00:20:00|8489.3|8487.8|8488.6|8487.1|8489.7|8488.2|8488.6|8487.1|104
1724372700000|2024-08-23 00:25:00|8488.5|8487|8488.9|8487.4|8489.7|8488.2|8488.2|8486.7|96
1724373000000|2024-08-23 00:30:00|8489|8487.5|8489.1|8487.6|8489.6|8488.1|8489|8487.5|71
1724373300000|2024-08-23 00:35:00|8489|8487.5|8488.7|8487.2|8489.5|8488|8488.7|8487.2|85
1724373600000|2024-08-23 00:40:00|8488.6|8487.1|8488.9|8487.4|8489|8487.5|8488.5|8487|58
1724373900000|2024-08-23 00:45:00|8488.8|8487.3|8489.6|8488.1|8489.6|8488.1|8488.6|8487.1|41
1724374200000|2024-08-23 00:50:00|8489.5|8488|8490.2|8488.7|8490.5|8489|8489.5|8488|163
1724374500000|2024-08-23 00:55:00|8490.3|8488.8|8490.2|8488.7|8490.9|8489.4|8489.8|8488.3|119
1724374800000|2024-08-23 01:00:00|8490.3|8488.8|8490.5|8489|8490.6|8489.1|8489.8|8488.3|72
1724375100000|2024-08-23 01:05:00|8490.4|8488.9|8490.9|8489.4|8491|8489.5|8490.4|8488.9|77
1724375400000|2024-08-23 01:10:00|8490.8|8489.3|8490.7|8489.2|8491.4|8489.9|8490.7|8489.2|52
1724375700000|2024-08-23 01:15:00|8490.8|8489.3|8491.5|8490|8492.2|8490.7|8490.7|8489.2|75
1724376000000|2024-08-23 01:20:00|8491.4|8489.9|8491.7|8490.8|8492|8490.9|8490.6|8489.3|72
1724376300000|2024-08-23 01:25:00|8492|8490.5|8489.9|8489|8492|8490.5|8489.9|8488.9|69
1724376600000|2024-08-23 01:30:00|8490.1|8489.2|8490.4|8488.9|8490.8|8489.8|8490.1|8488.8|54
1724376900000|2024-08-23 01:35:00|8490.1|8489.2|8490.2|8488.7|8490.8|8489.3|8489.8|8488.3|60
1724377200000|2024-08-23 01:40:00|8490|8488.5|8490.1|8488.6|8490.7|8489.2|8489.7|8488.2|56
1724377500000|2024-08-23 01:45:00|8490.3|8488.8|8491|8490.1|8491.2|8490.2|8490|8488.5|66
1724377800000|2024-08-23 01:50:00|8491.1|8490.2|8492.4|8490.9|8492.5|8491|8491|8489.8|72
1724378100000|2024-08-23 01:55:00|8492.3|8490.8|8492.2|8490.7|8493.1|8491.6|8492.1|8490.6|90
1724378400000|2024-08-23 02:00:00|8492.3|8490.8|8492.9|8491.4|8493.2|8491.7|8492.3|8490.8|54
1724378700000|2024-08-23 02:05:00|8492.8|8491.3|8493.3|8491.8|8493.5|8492|8492.7|8491.2|57
1724379000000|2024-08-23 02:10:00|8493.4|8491.9|8491.6|8490.1|8493.4|8491.9|8491.6|8490.1|43
1724379300000|2024-08-23 02:15:00|8491.9|8490.4|8492.2|8490.7|8492.6|8491.1|8491.7|8490.2|59
1724379600000|2024-08-23 02:20:00|8492.1|8490.6|8492.2|8490.7|8492.3|8490.8|8491.5|8490|44
1724379900000|2024-08-23 02:25:00|8492.1|8490.6|8492.1|8490.6|8492.5|8491|8492.1|8490.6|38
1724380200000|2024-08-23 02:30:00|8492.2|8490.7|8492.1|8490.6|8492.2|8490.7|8491.9|8490.4|32
1724380500000|2024-08-23 02:35:00|8492.3|8490.8|8491.9|8490.4|8492.3|8490.8|8491.8|8490.3|25
1724380800000|2024-08-23 02:40:00|8491.8|8490.3|8491.4|8489.9|8492.1|8490.6|8491.4|8489.9|37
1724381100000|2024-08-23 02:45:00|8491.3|8489.8|8490.9|8489.4|8491.3|8489.8|8490.5|8489|32
1724381400000|2024-08-23 02:50:00|8490.8|8489.3|8490.9|8489.4|8491.1|8489.6|8490.5|8489|45
1724381700000|2024-08-23 02:55:00|8491.2|8489.7|8491.9|8490.4|8492.3|8490.8|8490.8|8489.5|66
1724382000000|2024-08-23 03:00:00|8491.8|8490.3|8491.2|8489.7|8491.9|8490.5|8491.2|8489.7|47
1724382300000|2024-08-23 03:05:00|8491.3|8489.8|8491.2|8489.7|8491.3|8490.1|8490.6|8489.4|46
1724382600000|2024-08-23 03:10:00|8491.1|8489.6|8490.8|8489.3|8491.4|8489.9|8490.7|8489.2|58
1724382900000|2024-08-23 03:15:00|8490.7|8489.2|8490.4|8488.9|8490.8|8489.3|8490.2|8488.7|43
1724383200000|2024-08-23 03:20:00|8490.5|8489|8490.1|8488.6|8490.5|8489|8490|8488.5|40
1724383500000|2024-08-23 03:25:00|8490.2|8488.7|8490.9|8489.4|8491|8489.5|8490.1|8488.6|31
1724383800000|2024-08-23 03:30:00|8490.8|8489.3|8491.1|8489.6|8491.8|8490.3|8490.8|8489.3|52
1724384100000|2024-08-23 03:35:00|8491.2|8489.7|8491.1|8489.6|8491.3|8489.8|8490.5|8489.3|37
1724384400000|2024-08-23 03:40:00|8491|8489.5|8490.8|8489.3|8491.3|8489.8|8490.6|8489.1|34
1724384700000|2024-08-23 03:45:00|8490.7|8489.2|8492.1|8490.6|8492.1|8490.9|8490.7|8489.2|29
1724385000000|2024-08-23 03:50:00|8492|8490.5|8491.8|8490.3|8492.1|8490.7|8491.5|8490.2|31
1724385300000|2024-08-23 03:55:00|8491.5|8490.6|8491.1|8490.2|8491.8|8490.6|8491.1|8489.8|31
1724385600000|2024-08-23 04:00:00|8491.2|8490.3|8490.8|8489.3|8491.6|8490.3|8490.6|8489.1|37
1724385900000|2024-08-23 04:05:00|8490.7|8489.2|8490.7|8489.8|8491.1|8489.9|8490.4|8488.9|36
1724386200000|2024-08-23 04:10:00|8490.8|8489.9|8489.6|8488.1|8491.1|8489.9|8489.5|8488.1|43
1724386500000|2024-08-23 04:15:00|8489.7|8488.2|8490|8488.5|8490.1|8488.7|8489.3|8488.1|25
1724386800000|2024-08-23 04:20:00|8490.4|8488.9|8489.7|8488.2|8491.3|8489.8|8489.5|8488|52
1724387100000|2024-08-23 04:25:00|8489.6|8488.1|8489.4|8487.9|8489.7|8488.2|8489.1|8487.6|45
1724387400000|2024-08-23 04:30:00|8489.5|8488|8489.6|8488.1|8489.7|8488.2|8489.3|8487.8|30
1724387700000|2024-08-23 04:35:00|8489.7|8488.2|8490|8488.5|8490|8488.6|8489.5|8488|24
1724388000000|2024-08-23 04:40:00|8490.2|8488.7|8490|8488.5|8490.2|8488.7|8489.7|8488.2|24
1724388300000|2024-08-23 04:45:00|8489.9|8488.4|8490|8488.5|8490.1|8488.6|8489.7|8488.2|18
1724388600000|2024-08-23 04:50:00|8489.9|8488.4|8490.4|8488.9|8490.5|8489|8489.9|8488.4|28
1724388900000|2024-08-23 04:55:00|8490.3|8488.8|8489.4|8487.9|8490.4|8488.9|8489.3|8487.8|31
1724389200000|2024-08-23 05:00:00|8489.5|8488|8488.8|8487.3|8489.5|8488|8488.7|8487.2|41
1724389500000|2024-08-23 05:05:00|8488.7|8487.2|8489|8487.5|8489.2|8487.7|8488.5|8487|48
1724389800000|2024-08-23 05:10:00|8489.1|8487.6|8488.4|8486.9|8489.3|8487.8|8488.4|8486.9|31
1724390100000|2024-08-23 05:15:00|8488.3|8486.8|8488.7|8487.2|8488.7|8487.2|8488|8486.5|45
1724390400000|2024-08-23 05:20:00|8488.6|8487.1|8488.2|8486.7|8488.7|8487.2|8488.1|8486.6|39
1724390700000|2024-08-23 05:25:00|8488.3|8486.8|8487.8|8486.3|8488.9|8487.4|8487.8|8486.3|70
1724391000000|2024-08-23 05:30:00|8487.9|8486.4|8487.6|8486.1|8488.3|8486.8|8487.6|8486.1|60
1724391300000|2024-08-23 05:35:00|8487.5|8486|8486.2|8484.7|8487.5|8486|8486.2|8484.7|46
1724391600000|2024-08-23 05:40:00|8486.4|8484.9|8486.5|8485|8486.6|8485.1|8486.3|8484.8|42
1724391900000|2024-08-23 05:45:00|8486.4|8484.9|8487.2|8485.7|8487.3|8485.8|8486.3|8484.8|44
1724392200000|2024-08-23 05:50:00|8487.3|8485.8|8486.6|8485.1|8487.3|8485.9|8486.4|8485|90
1724392500000|2024-08-23 05:55:00|8486.7|8485.2|8487.1|8485.6|8487.6|8486.5|8486.5|8485|57
1724392800000|2024-08-23 06:00:00|8487|8485.5|8486.4|8484.9|8487.7|8486.2|8486.4|8484.9|118
1724393100000|2024-08-23 06:05:00|8486.5|8485|8485.8|8484.3|8487.2|8485.8|8485.7|8484.2|103
1724393400000|2024-08-23 06:10:00|8485.7|8484.2|8485|8483.5|8486|8484.5|8484.7|8483.2|97
1724393700000|2024-08-23 06:15:00|8485.1|8483.6|8484.7|8483.2|8485.2|8483.9|8484.4|8483.1|75
1724394000000|2024-08-23 06:20:00|8484.8|8483.3|8485.1|8484.2|8485.5|8484.6|8484|8483.1|82
1724394300000|2024-08-23 06:25:00|8484.6|8483.7|8484.5|8483|8485.3|8484|8483.9|8482.6|84
1724394600000|2024-08-23 06:30:00|8484.6|8483.1|8483.7|8482.8|8484.8|8483.4|8483.4|8482.1|74
1724394900000|2024-08-23 06:35:00|8483.9|8483|8482.9|8481.4|8484.1|8483|8482.6|8481.1|91
1724395200000|2024-08-23 06:40:00|8483|8481.5|8480.5|8479|8483|8481.5|8480.3|8478.8|91
1724395500000|2024-08-23 06:45:00|8480.4|8478.9|8480.5|8479.6|8481.1|8479.8|8478.9|8477.7|94
1724395800000|2024-08-23 06:50:00|8480.4|8479.5|8480.2|8479.3|8482.4|8481.3|8479.6|8478.7|158
1724396100000|2024-08-23 06:55:00|8480.1|8479.2|8481.8|8480.3|8481.9|8480.8|8479.9|8478.8|117
1724396400000|2024-08-23 07:00:00|8482|8480.5|8484.7|8483.2|8484.8|8483.3|8481.6|8480.4|178
1724396700000|2024-08-23 07:05:00|8484.8|8483.3|8482.7|8481.2|8485|8483.5|8480.8|8479.4|202
1724397000000|2024-08-23 07:10:00|8482.3|8480.8|8482.3|8481.4|8483.4|8481.9|8481.5|8480.1|154
1724397300000|2024-08-23 07:15:00|8482.4|8481.5|8482.8|8481.3|8484.9|8483.6|8481.9|8480.4|177
1724397600000|2024-08-23 07:20:00|8482.7|8481.2|8482.3|8481.4|8483.2|8481.7|8481.5|8480.3|131
1724397900000|2024-08-23 07:25:00|8482.4|8481.5|8481.4|8479.9|8484.1|8483.2|8481.4|8479.9|131
1724398200000|2024-08-23 07:30:00|8481.5|8480|8482.6|8481.7|8483|8481.8|8481.5|8480|142
1724398500000|2024-08-23 07:35:00|8482.7|8481.8|8479.7|8478.2|8483.1|8482|8479.7|8478.2|147
1724398800000|2024-08-23 07:40:00|8479.8|8478.3|8475.7|8474.8|8480.7|8479.4|8475.2|8474|186
1724399100000|2024-08-23 07:45:00|8475.8|8474.9|8476.3|8475.4|8476.9|8475.6|8475.3|8474.2|177
1724399400000|2024-08-23 07:50:00|8476.4|8475.5|8476.1|8475.2|8476.8|8475.5|8475.1|8474.2|175
1724399700000|2024-08-23 07:55:00|8476|8475.1|8477.6|8476.7|8478.2|8477.3|8475.5|8474.5|173
1724400000000|2024-08-23 08:00:00|8477.5|8476.6|8476.2|8475.3|8477.8|8476.9|8475.9|8475|171
1724400300000|2024-08-23 08:05:00|8476.1|8475.2|8473.3|8471.8|8476.4|8475.5|8472.6|8471.1|178
1724400600000|2024-08-23 08:10:00|8473.2|8471.7|8474.7|8473.2|8475.7|8474.8|8473.1|8471.7|125
1724400900000|2024-08-23 08:15:00|8474.1|8473.1|8474.4|8473.5|8475.1|8474.1|8473.3|8472.4|144
1724401200000|2024-08-23 08:20:00|8474.3|8473.4|8474.5|8473.6|8475.1|8474.2|8474.1|8472.8|85
1724401500000|2024-08-23 08:25:00|8474.6|8473.7|8477.3|8475.8|8477.3|8476.1|8474.5|8473.6|105
1724401800000|2024-08-23 08:30:00|8477.2|8475.7|8477.3|8476.4|8478|8476.6|8476.8|8475.7|153
1724402100000|2024-08-23 08:35:00|8477.2|8476.3|8477.2|8476.3|8478.8|8477.3|8476.8|8475.9|116
1724402400000|2024-08-23 08:40:00|8477.1|8476.2|8474.1|8473.2|8477.4|8476.2|8473.9|8473|103
1724402700000|2024-08-23 08:45:00|8474.2|8473.3|8474.2|8472.7|8475.8|8474.6|8473.6|8472.5|102
1724403000000|2024-08-23 08:50:00|8473.9|8473|8475|8473.5|8475.1|8473.7|8472.7|8471.8|102
1724403300000|2024-08-23 08:55:00|8474.7|8473.8|8471.5|8470.6|8474.9|8473.8|8471.3|8470.1|158
1724403600000|2024-08-23 09:00:00|8471.6|8470.7|8472|8471.1|8473.3|8472.1|8471.5|8470.4|162
1724403900000|2024-08-23 09:05:00|8472.1|8471.2|8473.9|8472.4|8474.1|8472.6|8471.7|8470.8|135
1724404200000|2024-08-23 09:10:00|8473.8|8472.3|8473.6|8472.1|8473.9|8472.4|8472.1|8470.6|135
1724404500000|2024-08-23 09:15:00|8473.7|8472.2|8473.2|8471.7|8474|8472.5|8472.2|8471.1|119
1724404800000|2024-08-23 09:20:00|8473.3|8471.8|8471.9|8471|8474.1|8472.6|8471.1|8469.6|205
1724405100000|2024-08-23 09:25:00|8472.3|8471.4|8471.8|8470.9|8473.5|8472|8471.6|8470.4|127
1724405400000|2024-08-23 09:30:00|8471.7|8470.8|8471.8|8470.9|8472.5|8471.5|8471.1|8470.2|129
1724405700000|2024-08-23 09:35:00|8471.7|8470.8|8470.7|8469.8|8472.6|8471.3|8470.6|8469.4|122
1724406000000|2024-08-23 09:40:00|8470.9|8470|8469.9|8468.4|8470.9|8470|8467.4|8466.4|113
1724406300000|2024-08-23 09:45:00|8469.8|8468.3|8469.4|8468.5|8471.3|8470.4|8469.3|8468.3|137
1724406600000|2024-08-23 09:50:00|8469.6|8468.7|8468|8467.1|8469.8|8468.9|8467.8|8466.9|133
1724406900000|2024-08-23 09:55:00|8467.9|8467|8469.7|8468.2|8469.8|8468.3|8466.7|8465.8|147
1724407200000|2024-08-23 10:00:00|8469.8|8468.3|8471.8|8470.3|8472.8|8471.4|8469.6|8468.1|146
1724407500000|2024-08-23 10:05:00|8471.7|8470.2|8471.8|8470.9|8472.8|8471.3|8471.1|8470.1|98
1724407800000|2024-08-23 10:10:00|8471.9|8471|8471.9|8470.4|8472|8471.1|8471.2|8470|130
1724408100000|2024-08-23 10:15:00|8472.1|8470.6|8473.4|8472.5|8473.9|8472.5|8471.7|8470.5|113
1724408400000|2024-08-23 10:20:00|8473.7|8472.2|8474.7|8473.2|8475.2|8473.7|8473.5|8472|127
1724408700000|2024-08-23 10:25:00|8474.8|8473.3|8479|8477.5|8479.8|8478.3|8474.8|8473.3|138
1724409000000|2024-08-23 10:30:00|8479.1|8477.6|8477.1|8475.6|8479.1|8477.7|8476.1|8475.2|123
1724409300000|2024-08-23 10:35:00|8476.8|8475.9|8476.8|8475.9|8477.4|8476.5|8475.9|8475|79
1724409600000|2024-08-23 10:40:00|8476.7|8475.8|8476.7|8475.2|8477.3|8476.4|8476.1|8474.9|107
1724409900000|2024-08-23 10:45:00|8476.8|8475.3|8476.8|8475.9|8478.3|8477.1|8476.5|8475.2|78
1724410200000|2024-08-23 10:50:00|8476.9|8476|8476.1|8474.6|8478.4|8477.2|8475.9|8474.5|98
1724410500000|2024-08-23 10:55:00|8475.7|8474.8|8475|8474.1|8476.4|8475.4|8475|8473.8|91
1724410800000|2024-08-23 11:00:00|8474.8|8473.9|8473.9|8473|8475.1|8474.2|8473.8|8472.9|85
1724411100000|2024-08-23 11:05:00|8473.8|8472.9|8471|8470.1|8473.8|8472.9|8470.9|8470|138
1724411400000|2024-08-23 11:10:00|8470.9|8470|8469.9|8469|8471.5|8470.6|8469|8468.1|91
1724411700000|2024-08-23 11:15:00|8469.8|8468.9|8470|8468.5|8470.5|8469.6|8469.6|8468.5|83
1724412000000|2024-08-23 11:20:00|8469.9|8468.4|8469.9|8469|8470.1|8469.1|8468.6|8467.2|85
1724412300000|2024-08-23 11:25:00|8470|8468.5|8468.4|8466.9|8470.3|8468.8|8468.2|8466.9|106
1724412600000|2024-08-23 11:30:00|8468.5|8467|8466.5|8465.6|8469|8467.7|8466.3|8465.2|105
1724412900000|2024-08-23 11:35:00|8466.6|8465.7|8468.1|8466.6|8469|8467.9|8466.6|8465.5|118
1724413200000|2024-08-23 11:40:00|8468|8466.5|8469.2|8467.7|8469.3|8467.8|8467.7|8466.5|99
1724413500000|2024-08-23 11:45:00|8469.1|8467.6|8468.6|8467.1|8469.8|8468.5|8468.1|8466.9|129
1724413800000|2024-08-23 11:50:00|8468.7|8467.2|8472.1|8470.6|8472.2|8470.7|8468.4|8466.9|137
1724414100000|2024-08-23 11:55:00|8472|8470.5|8475.2|8473.7|8475.5|8474.1|8471.9|8470.4|288
1724414400000|2024-08-23 12:00:00|8475.5|8474|8477.9|8476.4|8479.4|8478.1|8475.5|8474|318
1724414700000|2024-08-23 12:05:00|8477.8|8476.3|8473.9|8472.4|8478.1|8476.8|8473.6|8472.4|224
1724415000000|2024-08-23 12:10:00|8474|8472.5|8474.4|8473.5|8475.4|8474.5|8474|8472.5|123
1724415300000|2024-08-23 12:15:00|8474.5|8473.6|8474.9|8473.4|8475|8474.1|8473|8472.1|93
1724415600000|2024-08-23 12:20:00|8474.8|8473.3|8472.1|8470.6|8474.8|8473.3|8471.2|8470|218
1724415900000|2024-08-23 12:25:00|8471.9|8470.4|8473.4|8471.9|8473.9|8472.5|8471.9|8470.4|161
1724416200000|2024-08-23 12:30:00|8473.2|8472.3|8472.5|8471|8474.1|8472.6|8471.9|8470.5|152
1724416500000|2024-08-23 12:35:00|8472.6|8471.1|8474|8473.1|8474.2|8473.1|8471.3|8470.4|115
1724416800000|2024-08-23 12:40:00|8473.9|8473|8472.4|8471.5|8474.3|8473.2|8471.6|8470.7|123
1724417100000|2024-08-23 12:45:00|8472.3|8471.4|8472.2|8470.7|8472.7|8471.5|8471.4|8470.1|162
1724417400000|2024-08-23 12:50:00|8471.9|8471|8472.9|8471.4|8473.5|8472.3|8471.9|8471|122
1724417700000|2024-08-23 12:55:00|8472.6|8471.7|8472.6|8471.1|8472.7|8471.8|8471.8|8470.3|125
1724418000000|2024-08-23 13:00:00|8472.8|8471.3|8472.3|8470.8|8473.8|8472.3|8472.2|8470.7|130
1724418300000|2024-08-23 13:05:00|8472.2|8470.7|8474.1|8472.6|8474.3|8472.8|8471.9|8470.4|141
1724418600000|2024-08-23 13:10:00|8474|8472.5|8473.2|8471.7|8474.4|8472.9|8471.6|8470.7|136
1724418900000|2024-08-23 13:15:00|8472.9|8471.4|8473|8471.5|8474.3|8473.2|8472.3|8471.1|153
1724419200000|2024-08-23 13:20:00|8472.9|8471.4|8473.2|8471.7|8474.6|8473.2|8471.9|8470.9|198
1724419500000|2024-08-23 13:25:00|8473.1|8471.6|8470.5|8469.6|8473.3|8472.4|8470.5|8469.3|165
1724419800000|2024-08-23 13:30:00|8470.6|8469.7|8471.3|8469.8|8471.8|8470.5|8469.5|8468|222
1724420100000|2024-08-23 13:35:00|8471.2|8469.7|8472.5|8471.6|8472.8|8471.7|8470.7|8469.2|165
1724420400000|2024-08-23 13:40:00|8472.4|8471.5|8473.9|8473|8474.7|8473.8|8471.8|8470.8|163
1724420700000|2024-08-23 13:45:00|8473.7|8472.8|8473.1|8471.6|8473.9|8472.9|8471.6|8470.5|177
1724421000000|2024-08-23 13:50:00|8473|8471.5|8471.1|8469.6|8473.9|8472.6|8471.1|8469.6|197
1724421300000|2024-08-23 13:55:00|8471.3|8469.8|8472.4|8466|8472.8|8471.3|8470|8465.6|214
1724421600000|2024-08-23 14:00:00|8473.8|8465.4|8466.9|8465.4|8475.7|8471.7|8452.7|8449.4|1328
1724421900000|2024-08-23 14:05:00|8466.7|8465.2|8466.4|8464.9|8471|8469.5|8460.2|8458.7|1044
1724422200000|2024-08-23 14:10:00|8466.5|8465|8463.6|8462.1|8472.1|8470.6|8461|8459.5|1024
1724422500000|2024-08-23 14:15:00|8463.5|8462|8468.7|8467.2|8470.3|8468.8|8463.2|8461.7|844
1724422800000|2024-08-23 14:20:00|8468.5|8467|8464.4|8462.9|8469.7|8468.2|8463.8|8462.3|692
1724423100000|2024-08-23 14:25:00|8464.3|8462.8|8465.6|8464.1|8466.7|8465.2|8463.6|8462.1|569
1724423400000|2024-08-23 14:30:00|8465.5|8464|8465.7|8464.2|8468.9|8467.4|8464.7|8463.2|613
1724423700000|2024-08-23 14:35:00|8465.6|8464.1|8463.1|8461.6|8466.6|8465.7|8461.9|8460.4|577
1724424000000|2024-08-23 14:40:00|8462.9|8461.4|8464.6|8463.1|8465.7|8464.2|8462.8|8461.3|578
1724424300000|2024-08-23 14:45:00|8464.5|8463|8470|8469.1|8471.4|8470.1|8464.2|8462.7|586
1724424600000|2024-08-23 14:50:00|8470.1|8469.2|8475.4|8474.5|8478.3|8477.3|8469.5|8468|677
1724424900000|2024-08-23 14:55:00|8475.5|8474.6|8474.4|8472.9|8477.7|8476.5|8474.4|8472.9|642
1724425200000|2024-08-23 15:00:00|8474.5|8473.6|8472|8470.5|8476.8|8475.6|8471.9|8470.4|569
1724425500000|2024-08-23 15:05:00|8472.1|8470.6|8468|8466.5|8472.2|8470.7|8468|8466.5|377
1724425800000|2024-08-23 15:10:00|8467.9|8466.4|8464.2|8462.7|8470.8|8469.3|8464|8462.5|514
1724426100000|2024-08-23 15:15:00|8464.3|8462.8|8463|8461.5|8464.4|8463.2|8460.4|8459|445
1724426400000|2024-08-23 15:20:00|8463.1|8461.6|8467.2|8466.3|8468.5|8467|8463|8461.5|338
1724426700000|2024-08-23 15:25:00|8467.3|8466.4|8466.8|8465.3|8468.4|8466.9|8465.2|8464.2|271
1724427000000|2024-08-23 15:30:00|8466.7|8465.2|8466.8|8465.9|8468.8|8467.6|8466.2|8464.8|287
1724427300000|2024-08-23 15:35:00|8467.1|8465.6|8468.5|8467|8469.3|8467.8|8465.7|8464.8|301
1724427600000|2024-08-23 15:40:00|8468.6|8467.1|8474.3|8472.8|8474.5|8473.2|8467.9|8466.4|354
1724427900000|2024-08-23 15:45:00|8474.4|8472.9|8473.1|8471.6|8475.2|8473.7|8472.5|8471|352
1724428200000|2024-08-23 15:50:00|8473|8471.5|8472.5|8471.6|8474.3|8473.1|8472|8470.8|356
1724428500000|2024-08-23 15:55:00|8472.6|8471.7|8470.6|8469.7|8473.1|8472.2|8469.4|8468.5|378
1724428800000|2024-08-23 16:00:00|8470.9|8469.4|8470.2|8469.3|8471.7|8470.2|8469.3|8468|302
1724429100000|2024-08-23 16:05:00|8470.1|8469.2|8471.3|8470.4|8474.2|8473|8470.1|8469.2|283
1724429400000|2024-08-23 16:10:00|8471.6|8470.1|8474.9|8473.4|8475.3|8473.8|8471.5|8470|229
1724429700000|2024-08-23 16:15:00|8475|8473.5|8474.4|8472.9|8475.1|8473.6|8473.2|8471.7|336
1724430000000|2024-08-23 16:20:00|8474.5|8473|8475.5|8474|8475.8|8474.3|8473.7|8472.2|192
1724430300000|2024-08-23 16:25:00|8475.6|8474.1|8476.4|8474.9|8476.6|8475.1|8474.5|8473.2|248
1724430600000|2024-08-23 16:30:00|8476.3|8474.8|8472.5|8471|8476.5|8475|8472.3|8470.8|221
1724430900000|2024-08-23 16:35:00|8472.4|8470.9|8474|8472.5|8474.1|8472.8|8471.8|8470.4|204
1724431200000|2024-08-23 16:40:00|8473.9|8472.4|8475.6|8474.1|8476|8474.9|8473.7|8472.2|201
1724431500000|2024-08-23 16:45:00|8475.4|8473.9|8474.8|8473.3|8475.8|8474.8|8474.2|8473.1|184
1724431800000|2024-08-23 16:50:00|8474.9|8473.4|8473|8472.1|8475.1|8473.8|8472.9|8471.7|167
1724432100000|2024-08-23 16:55:00|8472.9|8472|8472.2|8470.7|8473|8472|8470.8|8469.3|184
1724432400000|2024-08-23 17:00:00|8472.1|8470.6|8473.8|8472.9|8474.3|8473|8471.7|8470.4|190
1724432700000|2024-08-23 17:05:00|8473.9|8473|8474.3|8472.8|8475|8473.6|8473.2|8472.1|190
1724433000000|2024-08-23 17:10:00|8474.4|8472.9|8474.9|8473.4|8475.8|8474.3|8474.4|8472.9|175
1724433300000|2024-08-23 17:15:00|8474.8|8473.3|8476|8474.5|8476.5|8475|8473.7|8472.8|170
1724433600000|2024-08-23 17:20:00|8475.7|8474.8|8475.5|8474|8477|8475.7|8474.7|8473.3|227
1724433900000|2024-08-23 17:25:00|8475.6|8474.1|8473.7|8472.2|8475.6|8474.1|8472.7|8471.4|195
1724434200000|2024-08-23 17:30:00|8474|8472.5|8473.3|8472.4|8474.3|8473.1|8472.6|8471.7|128
1724434500000|2024-08-23 17:35:00|8473.2|8472.3|8471.9|8471|8473.8|8472.6|8471.7|8470.7|166
1724434800000|2024-08-23 17:40:00|8472|8471.1|8472|8471.1|8472.6|8471.6|8471.4|8470.2|110
1724435100000|2024-08-23 17:45:00|8472.3|8470.8|8473.6|8472.1|8473.6|8472.1|8472|8470.7|112
1724435400000|2024-08-23 17:50:00|8473.8|8472.3|8472.1|8470.6|8474|8472.6|8471.3|8469.8|143
1724435700000|2024-08-23 17:55:00|8472|8470.5|8472.4|8470.9|8473.2|8471.7|8471.3|8469.9|165
1724436000000|2024-08-23 18:00:00|8472.5|8471|8472|8471.1|8473|8472.1|8471.7|8470.7|126
1724436300000|2024-08-23 18:05:00|8471.9|8471|8471.6|8470.7|8473.1|8471.9|8471.5|8470.6|98
1724436600000|2024-08-23 18:10:00|8471.8|8470.9|8474.6|8473.7|8474.6|8473.7|8471.7|8470.8|130
1724436900000|2024-08-23 18:15:00|8474.5|8473.6|8474|8473.1|8474.8|8473.9|8473.9|8473|95
1724437200000|2024-08-23 18:20:00|8474.2|8473.3|8474.7|8473.2|8475.6|8474.4|8473.8|8472.9|159
1724437500000|2024-08-23 18:25:00|8474.8|8473.3|8473.3|8471.8|8474.9|8473.4|8473.3|8471.8|103
1724437800000|2024-08-23 18:30:00|8473.2|8471.7|8471.4|8470.5|8473.5|8472.3|8471.1|8470|92
1724438100000|2024-08-23 18:35:00|8471.7|8470.2|8471.9|8470.4|8472.7|8471.2|8471.7|8470.2|119
1724438400000|2024-08-23 18:40:00|8472.2|8470.7|8472.2|8471.3|8473.5|8472.1|8472|8470.5|106
1724438700000|2024-08-23 18:45:00|8472.3|8471.4|8472|8471.1|8472.7|8471.5|8471.6|8470.5|105
1724439000000|2024-08-23 18:50:00|8472.1|8471.2|8472.4|8470.9|8472.5|8471.3|8471.5|8470.1|60
1724439300000|2024-08-23 18:55:00|8472.3|8470.8|8474.7|8473.2|8474.8|8473.3|8472.3|8470.8|125
1724439600000|2024-08-23 19:00:00|8474.8|8473.3|8475.3|8473.8|8475.7|8474.2|8473.5|8472|105
1724439900000|2024-08-23 19:05:00|8475.4|8473.9|8475.2|8473.7|8475.4|8473.9|8474|8472.6|64
1724440200000|2024-08-23 19:10:00|8474.4|8472.9|8473.9|8472.4|8474.7|8473.2|8473.4|8472.2|141
1724440500000|2024-08-23 19:15:00|8473.8|8472.3|8472.9|8472|8473.9|8472.4|8472.7|8471.2|101
1724440800000|2024-08-23 19:20:00|8472.8|8471.9|8473.4|8471.9|8473.7|8472.4|8472.7|8471.4|78
1724441100000|2024-08-23 19:25:00|8473.5|8472|8473.6|8472.7|8474.1|8472.9|8473.1|8471.7|80
1724441400000|2024-08-23 19:30:00|8473.5|8472.6|8472.9|8471.4|8474.1|8473|8472.4|8470.9|82
1724441700000|2024-08-23 19:35:00|8472.8|8471.3|8472.2|8470.7|8472.9|8471.8|8472|8470.5|65
1724442000000|2024-08-23 19:40:00|8472.1|8470.6|8473.1|8471.6|8473.2|8471.7|8472.1|8470.6|59
1724442300000|2024-08-23 19:45:00|8473.2|8471.7|8472.9|8471.4|8473.6|8472.2|8472.4|8470.9|65
1724442600000|2024-08-23 19:50:00|8472.6|8471.1|8472.6|8471.1|8473.1|8471.6|8472|8470.9|82
1724442900000|2024-08-23 19:55:00|8472.5|8471|8472.5|8471.6|8472.8|8471.8|8471.6|8470.4|77
1724443200000|2024-08-23 20:00:00|8472.7|8471.2|8472.4|8470.9|8474.1|8472.6|8472.3|8470.8|89
1724443500000|2024-08-23 20:05:00|8472.3|8470.8|8471.4|8469.9|8472.4|8470.9|8471.3|8469.8|164
1724443800000|2024-08-23 20:10:00|8471.3|8469.8|8471|8469.5|8471.4|8469.9|8469.7|8468.2|154
1724444100000|2024-08-23 20:15:00|8471.4|8469.9|8471.8|8470.3|8472.1|8470.6|8471|8469.5|75
1724444400000|2024-08-23 20:20:00|8471.9|8470.4|8472.7|8471.2|8473.1|8471.6|8471.8|8470.3|70
1724444700000|2024-08-23 20:25:00|8472.8|8471.3|8471.7|8470.2|8473|8471.5|8471|8469.5|62
1724445000000|2024-08-23 20:30:00|8471.6|8470.1|8472.1|8470.6|8472.3|8470.8|8471|8469.5|83
1724445300000|2024-08-23 20:35:00|8472.2|8470.7|8471.2|8469.7|8472.2|8470.7|8471|8469.5|114
1724445600000|2024-08-23 20:40:00|8471.3|8469.8|8471.6|8470.1|8472.1|8470.6|8471.2|8469.7|54
1724445900000|2024-08-23 20:45:00|8472.3|8470.8|8472.2|8470.7|8472.5|8471|8470.3|8468.8|218
1724446200000|2024-08-23 20:50:00|8472.1|8470.6|8469.4|8467.9|8472.1|8470.6|8468.5|8467|238
1724446500000|2024-08-23 20:55:00|8469.6|8467.2|8475.7|8463.8|8476.9|8469.4|8468.6|8462.4|343
1724616000000|2024-08-25 20:00:00|8481.6|8464.1|8483.4|8465.1|8483.5|8465.6|8479.7|8464.1|8
1724616300000|2024-08-25 20:05:00|8483.3|8465|8484|8465|8486.6|8465.6|8483.3|8465|13
1724616600000|2024-08-25 20:10:00|8479.7|8466|8478|8457|8486.6|8466|8478|8457|8
1724616900000|2024-08-25 20:15:00|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|1
1724617200000|2024-08-25 20:20:00|8481.8|8460.8|8481.3|8460.3|8481.8|8460.8|8478|8457|13
1724617500000|2024-08-25 20:25:00|8484.8|8463.8|8481.3|8460.3|8484.8|8463.8|8481.3|8460.3|2
1724617800000|2024-08-25 20:30:00|8480.4|8459.4|8480.4|8459.4|8484.9|8463.9|8480.4|8459.4|4
1724618100000|2024-08-25 20:35:00|8479.8|8458.8|8481.3|8460.3|8484.9|8463.9|8479.8|8458.8|7
1724618400000|2024-08-25 20:40:00|8483|8462|8480|8459|8483|8462|8480|8459|2
1724618700000|2024-08-25 20:45:00|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|1
1724619000000|2024-08-25 20:50:00|8480|8459|8479.8|8458.8|8480|8459|8479.5|8458.5|4
1724619300000|2024-08-25 20:55:00|8480.3|8458.4|8479|8467.1|8481.1|8467.1|8477.1|8458.4|9
1724619600000|2024-08-25 21:00:00|8482.2|8470.3|8481.5|8469.6|8482.8|8470.9|8477.8|8465.9|27
1724619900000|2024-08-25 21:05:00|8473.9|8462|8471.7|8459.8|8476.6|8464.7|8471|8459.1|88
1724620200000|2024-08-25 21:10:00|8474.1|8462.2|8474|8462.1|8482.7|8470.8|8473.1|8461.2|99
1724620500000|2024-08-25 21:15:00|8473.8|8461.9|8473.9|8462|8473.9|8462|8471|8459.1|36
1724620800000|2024-08-25 21:20:00|8473.8|8461.9|8474|8462.1|8476.7|8464.8|8471.6|8459.7|80
1724621100000|2024-08-25 21:25:00|8473.7|8461.8|8474.2|8462.3|8476.7|8464.8|8469.2|8457.3|81
1724621400000|2024-08-25 21:30:00|8474|8462.1|8476.1|8464.8|8478.4|8466.5|8474|8462.1|53
1724621700000|2024-08-25 21:35:00|8476.4|8464.9|8477.6|8465.7|8478.3|8466.4|8475.5|8464.2|32
1724622000000|2024-08-25 21:40:00|8477.7|8465.8|8477.8|8466|8478.3|8467.7|8476.7|8465.1|43
1724622300000|2024-08-25 21:45:00|8477.7|8465.8|8476.1|8464.8|8478|8466.4|8475.8|8464.8|25
1724622600000|2024-08-25 21:50:00|8476|8464.9|8475|8465.5|8476|8466|8474.6|8464.9|29
1724622900000|2024-08-25 21:55:00|8474.9|8465|8475.3|8466.5|8479.8|8469.3|8474.1|8463.9|88
1724623200000|2024-08-25 22:00:00|8475.1|8467.1|8475.8|8466.5|8479.5|8469.1|8473.6|8461.8|343
1724623500000|2024-08-25 22:05:00|8475.4|8466.9|8472.3|8467.7|8475.4|8468.4|8471.9|8464.7|180
1724623800000|2024-08-25 22:10:00|8472.2|8467.8|8472.6|8465|8474.3|8468.4|8471.3|8463.8|220
1724624100000|2024-08-25 22:15:00|8472.5|8466|8470.9|8468.2|8473.2|8468.4|8470.5|8465.7|104
1724624400000|2024-08-25 22:20:00|8471|8467.9|8471.4|8466.7|8472.8|8468.2|8470.3|8466.3|111
1724624700000|2024-08-25 22:25:00|8471.3|8466.6|8470.2|8466.2|8472.6|8467.3|8469.2|8464.6|271
1724625000000|2024-08-25 22:30:00|8470.4|8466|8475|8469.1|8477.3|8470.3|8469.7|8465.9|150
1724625300000|2024-08-25 22:35:00|8474.9|8469|8469.9|8468.4|8476.5|8471.3|8469.9|8466.3|240
1724625600000|2024-08-25 22:40:00|8470|8468.5|8472.4|8470.9|8473.9|8472.4|8470|8468.5|108
1724625900000|2024-08-25 22:45:00|8472.5|8471|8471.9|8470.4|8473.7|8472.2|8471.5|8470|98
1724626200000|2024-08-25 22:50:00|8472|8470.5|8471.3|8469.8|8472.4|8470.9|8471.1|8469.6|66
1724626500000|2024-08-25 22:55:00|8471.1|8469.6|8471.6|8470.1|8472.3|8470.8|8470.6|8469.1|63
1724626800000|2024-08-25 23:00:00|8471.5|8470|8472.4|8470.9|8473.1|8471.6|8471.4|8469.9|128
1724627100000|2024-08-25 23:05:00|8472.3|8470.8|8472.7|8471.8|8473|8471.8|8472.3|8470.8|83
1724627400000|2024-08-25 23:10:00|8472.8|8471.9|8472|8470.5|8473|8472.1|8471.3|8469.8|86
1724627700000|2024-08-25 23:15:00|8472.1|8470.6|8473|8472.1|8473.4|8472.2|8471.9|8470.6|72
1724628000000|2024-08-25 23:20:00|8472.9|8472|8471.4|8469.9|8473.2|8472.1|8471.4|8469.9|78
1724628300000|2024-08-25 23:25:00|8471.5|8470|8472|8470.5|8472.6|8471.1|8471.3|8469.9|57
1724628600000|2024-08-25 23:30:00|8471.9|8470.4|8470.8|8469.3|8472.5|8471|8470.6|8469.1|58
1724628900000|2024-08-25 23:35:00|8470.9|8469.4|8471.6|8470.1|8472|8470.5|8470.4|8468.9|45
1724629200000|2024-08-25 23:40:00|8471.7|8470.2|8471|8470.1|8471.9|8470.4|8470.2|8468.7|72
1724629500000|2024-08-25 23:45:00|8470.9|8470|8472.6|8471.1|8472.6|8471.6|8470.9|8469.8|44
1724629800000|2024-08-25 23:50:00|8472.5|8471|8471.4|8469.9|8472.5|8471|8470.7|8469.4|74
1724630100000|2024-08-25 23:55:00|8471.3|8469.8|8468.5|8467|8471.3|8469.8|8468.1|8466.6|97
1724630400000|2024-08-26 00:00:00|8468.6|8467.1|8469.3|8467.8|8470|8468.5|8468.2|8466.9|161
1724630700000|2024-08-26 00:05:00|8469.2|8467.7|8471.1|8469.6|8471.3|8469.8|8469.2|8467.7|114
1724631000000|2024-08-26 00:10:00|8471.3|8469.8|8471.5|8470|8472.3|8470.9|8471.2|8469.7|78
1724631300000|2024-08-26 00:15:00|8471.4|8469.9|8470.9|8469.4|8471.7|8470.4|8470|8468.9|93
1724631600000|2024-08-26 00:20:00|8471.2|8469.7|8473|8471.5|8473.4|8471.9|8471.2|8469.7|78
1724631900000|2024-08-26 00:25:00|8472.8|8471.3|8472.8|8471.3|8473.4|8471.9|8472.5|8471|117
1724632200000|2024-08-26 00:30:00|8472.7|8471.2|8472.6|8471.1|8473.8|8472.3|8472.6|8471.1|110
1724632500000|2024-08-26 00:35:00|8472.7|8471.2|8472.8|8471.3|8474.3|8472.8|8472.5|8471|152
1724632800000|2024-08-26 00:40:00|8472.7|8471.2|8472.9|8471.4|8473|8471.5|8471.8|8470.3|105
1724633100000|2024-08-26 00:45:00|8473|8471.5|8472.9|8471.4|8473.4|8472|8472.6|8471.1|114
1724633400000|2024-08-26 00:50:00|8472.8|8471.3|8472.9|8472|8474.7|8473.2|8472.3|8471.1|116
1724633700000|2024-08-26 00:55:00|8473.6|8472.1|8471.7|8470.2|8473.9|8472.6|8471.3|8469.9|121
1724634000000|2024-08-26 01:00:00|8471.6|8470.1|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|119
1724634300000|2024-08-26 01:05:00|8472.8|8471.3|8472.9|8471.4|8473.3|8471.8|8472|8470.5|116
1724634600000|2024-08-26 01:10:00|8472.8|8471.3|8472.1|8470.6|8473.5|8472|8472|8470.5|147
1724634900000|2024-08-26 01:15:00|8472|8470.5|8471.6|8470.7|8472.2|8470.7|8471.1|8469.6|115
1724635200000|2024-08-26 01:20:00|8471.7|8470.2|8471.3|8470.4|8472|8470.5|8470.9|8469.4|78
1724635500000|2024-08-26 01:25:00|8471.4|8470.5|8471.6|8470.1|8472|8470.5|8471.2|8469.9|66
1724635800000|2024-08-26 01:30:00|8471.3|8470.4|8470|8469.1|8472.4|8470.9|8469.6|8468.4|153
1724636100000|2024-08-26 01:35:00|8469.9|8469|8469.9|8468.4|8470.1|8469.2|8469.2|8468|92
1724636400000|2024-08-26 01:40:00|8470|8468.5|8469.5|8468.6|8470.4|8469.3|8469.5|8468.3|66
1724636700000|2024-08-26 01:45:00|8469.6|8468.7|8469|8467.5|8469.6|8468.7|8468.2|8467.1|65
1724637000000|2024-08-26 01:50:00|8468.7|8467.8|8468.6|8467.1|8469|8467.8|8468.2|8467|61
1724637300000|2024-08-26 01:55:00|8468.7|8467.2|8470.5|8469|8470.9|8469.4|8468.7|8467.2|88
1724637600000|2024-08-26 02:00:00|8470.6|8469.1|8470.9|8469.4|8470.9|8469.4|8470|8468.5|72
1724637900000|2024-08-26 02:05:00|8471|8469.5|8471.6|8470.1|8471.7|8470.2|8470.9|8469.4|79
1724638200000|2024-08-26 02:10:00|8471.5|8470|8471.7|8470.2|8472.4|8470.9|8471.3|8469.8|66
1724638500000|2024-08-26 02:15:00|8471.8|8470.3|8471.7|8470.2|8472.6|8471.1|8471.5|8470|76
1724638800000|2024-08-26 02:20:00|8471.8|8470.3|8470.2|8469.3|8471.8|8470.3|8470.1|8469.1|61
1724639100000|2024-08-26 02:25:00|8470.1|8469.2|8471.2|8470.3|8471.2|8470.3|8470.1|8469.2|32
1724639400000|2024-08-26 02:30:00|8471.3|8470.4|8472.6|8471.1|8472.6|8471.1|8471.1|8470|40
1724639700000|2024-08-26 02:35:00|8472.2|8470.7|8472.2|8470.7|8472.4|8470.9|8471.7|8470.2|50
1724640000000|2024-08-26 02:40:00|8472.1|8470.6|8472.4|8470.9|8472.6|8471.1|8471.9|8470.4|40
1724640300000|2024-08-26 02:45:00|8472.3|8470.8|8472.1|8470.6|8472.9|8471.4|8472.1|8470.6|41
1724640600000|2024-08-26 02:50:00|8472|8470.5|8471.3|8470.4|8472|8470.5|8471.2|8469.9|59
1724640900000|2024-08-26 02:55:00|8471.5|8470|8471.3|8469.8|8471.6|8470.1|8470.6|8469.1|57
1724641200000|2024-08-26 03:00:00|8471.2|8469.7|8471.3|8469.8|8471.4|8470.1|8470.6|8469.1|56
1724641500000|2024-08-26 03:05:00|8471.4|8469.9|8471.6|8470.1|8471.8|8470.3|8470.7|8469.6|58
1724641800000|2024-08-26 03:10:00|8471.3|8470.4|8470.6|8469.1|8471.7|8470.5|8470.3|8468.8|46
1724642100000|2024-08-26 03:15:00|8470.5|8469|8470.5|8469|8470.9|8469.4|8470.4|8468.9|39
1724642400000|2024-08-26 03:20:00|8470.6|8469.1|8470.3|8468.8|8470.6|8469.1|8470.1|8468.6|25
1724642700000|2024-08-26 03:25:00|8470.2|8468.7|8470.3|8468.8|8470.7|8469.2|8470.1|8468.6|36
1724643000000|2024-08-26 03:30:00|8470.2|8468.7|8470.5|8469|8470.8|8469.5|8470.1|8468.6|54
1724643300000|2024-08-26 03:35:00|8470.6|8469.1|8470.3|8469.4|8470.7|8469.6|8470.2|8468.9|60
1724643600000|2024-08-26 03:40:00|8470.2|8469.3|8470|8469.1|8470.6|8469.4|8469.8|8468.6|66
1724643900000|2024-08-26 03:45:00|8469.9|8469|8471.2|8469.7|8471.2|8469.7|8469.8|8468.7|63
1724644200000|2024-08-26 03:50:00|8471|8469.5|8470.5|8469|8471.6|8470.1|8470.2|8468.9|46
1724644500000|2024-08-26 03:55:00|8470.6|8469.1|8471.2|8469.7|8471.3|8469.8|8470.3|8468.8|45
1724644800000|2024-08-26 04:00:00|8471.3|8469.8|8471.4|8469.9|8471.9|8470.5|8471|8469.7|47
1724645100000|2024-08-26 04:05:00|8471.3|8469.8|8471.3|8469.8|8472|8470.5|8471.3|8469.8|47
1724645400000|2024-08-26 04:10:00|8471.4|8469.9|8471.1|8469.6|8471.7|8470.3|8470.7|8469.6|55
1724645700000|2024-08-26 04:15:00|8471.2|8469.7|8470.8|8469.9|8471.3|8470|8470.6|8469.5|35
1724646000000|2024-08-26 04:20:00|8471|8470.1|8470.7|8469.2|8471.4|8470.2|8469.8|8468.7|36
1724646300000|2024-08-26 04:25:00|8470.8|8469.3|8470.4|8469.5|8470.8|8469.5|8469.4|8468.2|50
1724646600000|2024-08-26 04:30:00|8470.8|8469.3|8471.4|8469.9|8471.4|8469.9|8470.7|8469.2|39
1724646900000|2024-08-26 04:35:00|8471.3|8469.8|8471.8|8470.3|8472|8470.5|8470.8|8469.6|46
1724647200000|2024-08-26 04:40:00|8471.9|8470.4|8472.2|8470.7|8472.2|8470.7|8471.7|8470.2|39
1724647500000|2024-08-26 04:45:00|8472.1|8470.6|8472.8|8471.3|8472.8|8471.8|8472|8470.6|42
1724647800000|2024-08-26 04:50:00|8472.7|8471.2|8472.4|8470.9|8472.7|8471.3|8471.8|8470.6|37
1724648100000|2024-08-26 04:55:00|8472.3|8470.8|8472.4|8470.9|8472.4|8470.9|8472.1|8470.6|26
1724648400000|2024-08-26 05:00:00|8472.3|8470.8|8473|8471.5|8473|8471.5|8472.3|8470.8|47
1724648700000|2024-08-26 05:05:00|8472.8|8471.3|8472.4|8471.5|8472.8|8471.7|8472.1|8471.2|35
1724649000000|2024-08-26 05:10:00|8472.3|8471.4|8473.1|8472.2|8473.3|8472.4|8472.1|8471.2|31
1724649300000|2024-08-26 05:15:00|8473|8472.1|8472.6|8471.7|8473.1|8472.2|8472.6|8471.7|36
1724649600000|2024-08-26 05:20:00|8472.7|8471.8|8473.2|8472.3|8473.5|8472.6|8472.7|8471.8|33
1724649900000|2024-08-26 05:25:00|8473.3|8472.4|8474.1|8472.6|8474.2|8472.9|8473|8472.1|39
1724650200000|2024-08-26 05:30:00|8474|8472.5|8473.1|8471.6|8474|8472.5|8472.8|8471.3|46
1724650500000|2024-08-26 05:35:00|8473|8471.5|8473.5|8472|8473.7|8472.2|8473|8471.5|53
1724650800000|2024-08-26 05:40:00|8473.6|8472.1|8472.4|8471.5|8473.7|8472.2|8472.3|8471|46
1724651100000|2024-08-26 05:45:00|8472.3|8471.4|8472.2|8470.7|8472.7|8471.4|8471.5|8470.2|75
1724651400000|2024-08-26 05:50:00|8472.4|8470.9|8470.2|8468.7|8472.4|8471.3|8470.2|8468.7|73
1724651700000|2024-08-26 05:55:00|8470.1|8468.6|8469.3|8467.8|8470.3|8468.9|8469|8467.5|116
1724652000000|2024-08-26 06:00:00|8469.1|8467.6|8469.7|8468.2|8469.9|8468.4|8467.8|8466.6|171
1724652300000|2024-08-26 06:05:00|8469.8|8468.3|8470.2|8468.7|8471.7|8470.2|8469.8|8468.3|164
1724652600000|2024-08-26 06:10:00|8470.1|8468.6|8470.7|8469.8|8471.3|8470.1|8469.8|8468.4|129
1724652900000|2024-08-26 06:15:00|8470.9|8469.4|8472.8|8471.3|8473|8471.5|8470.3|8469.2|136
1724653200000|2024-08-26 06:20:00|8472.7|8471.2|8474.4|8472.9|8474.8|8473.3|8472.3|8471.1|96
1724653500000|2024-08-26 06:25:00|8474.6|8473.1|8474|8472.5|8474.8|8473.4|8473.5|8472|125
1724653800000|2024-08-26 06:30:00|8473.9|8472.4|8472.3|8470.8|8473.9|8472.7|8472.1|8470.7|107
1724654100000|2024-08-26 06:35:00|8472.2|8470.7|8471.3|8470.4|8472.4|8471.2|8470.9|8470|117
1724654400000|2024-08-26 06:40:00|8471.4|8470.5|8472|8471.1|8472|8471.1|8470.6|8469.7|127
1724654700000|2024-08-26 06:45:00|8471.8|8470.9|8472.8|8471.9|8473|8472|8471.5|8470.6|104
1724655000000|2024-08-26 06:50:00|8472.9|8472|8472.9|8471.4|8474.2|8472.7|8472.4|8471.1|132
1724655300000|2024-08-26 06:55:00|8472.8|8471.3|8471.1|8470.2|8473.4|8472.3|8470.6|8469.4|252
1724655600000|2024-08-26 07:00:00|8471|8470.1|8472.8|8471.3|8473.3|8471.8|8470|8469.1|235
1724655900000|2024-08-26 07:05:00|8472.7|8471.2|8472.2|8470.7|8474|8472.5|8471.9|8470.7|175
1724656200000|2024-08-26 07:10:00|8472.1|8470.6|8473.4|8471.9|8473.4|8471.9|8471.5|8470.4|192
1724656500000|2024-08-26 07:15:00|8473.3|8471.8|8473.8|8472.3|8475.2|8473.7|8472.2|8471|256
1724656800000|2024-08-26 07:20:00|8473.9|8472.4|8474.4|8472.9|8474.5|8473|8473.1|8471.6|153
1724657100000|2024-08-26 07:25:00|8474.5|8473|8472.6|8471.1|8474.7|8473.2|8472.1|8470.6|183
1724657400000|2024-08-26 07:30:00|8472.9|8471.4|8473.3|8471.8|8473.6|8472.3|8472.5|8471.1|123
1724657700000|2024-08-26 07:35:00|8473.4|8471.9|8473.3|8471.8|8474.1|8472.6|8472.4|8471.3|136
1724658000000|2024-08-26 07:40:00|8472.9|8472|8473.4|8472.5|8473.9|8472.7|8472.5|8471.3|132
1724658300000|2024-08-26 07:45:00|8473.2|8472.3|8471.5|8470.6|8473.9|8473|8471.4|8470.5|128
1724658600000|2024-08-26 07:50:00|8471.6|8470.7|8472.7|8471.2|8472.8|8471.9|8471.4|8470.5|116
1724658900000|2024-08-26 07:55:00|8472.6|8471.1|8473.9|8472.4|8474.5|8473|8471.9|8470.7|127
1724659200000|2024-08-26 08:00:00|8474.1|8472.6|8475.2|8473.7|8476.2|8474.7|8472.5|8471|223
1724659500000|2024-08-26 08:05:00|8475.3|8473.8|8474.5|8473|8475.4|8473.9|8473.9|8472.7|194
1724659800000|2024-08-26 08:10:00|8474.4|8472.9|8474.9|8473.4|8475.1|8473.8|8474.1|8472.8|166
1724660100000|2024-08-26 08:15:00|8474.8|8473.3|8472.7|8471.8|8474.9|8473.4|8472.5|8471.6|146
1724660400000|2024-08-26 08:20:00|8472.8|8471.9|8472.9|8471.4|8473.5|8472.1|8471.8|8470.6|140
1724660700000|2024-08-26 08:25:00|8472.7|8471.2|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|138
1724661000000|2024-08-26 08:30:00|8472.3|8471.4|8474.3|8472.8|8474.7|8473.3|8471.6|8470.7|149
1724661300000|2024-08-26 08:35:00|8474.2|8472.7|8474.3|8473.4|8475|8473.5|8473|8472.1|130
1724661600000|2024-08-26 08:40:00|8474.1|8473.2|8473|8472.1|8474.6|8473.7|8472.8|8471.9|105
1724661900000|2024-08-26 08:45:00|8473.1|8472.2|8474.1|8473.2|8474.4|8473.5|8473.1|8471.9|108
1724662200000|2024-08-26 08:50:00|8474.2|8473.3|8472.5|8471.6|8474.5|8473.6|8472.4|8471.5|137
1724662500000|2024-08-26 08:55:00|8472.8|8471.3|8471.9|8471|8472.9|8472|8471.9|8471|143
1724662800000|2024-08-26 09:00:00|8472|8471.1|8471.5|8470.6|8472.7|8471.3|8471|8470.1|113
1724663100000|2024-08-26 09:05:00|8471.4|8470.5|8472.2|8471.3|8472.5|8471.6|8471.4|8470.2|102
1724663400000|2024-08-26 09:10:00|8472.3|8471.4|8473.2|8472.3|8473.4|8472.5|8472.2|8471.3|101
1724663700000|2024-08-26 09:15:00|8473.3|8472.4|8473.2|8472.3|8473.8|8472.6|8472.3|8471|90
1724664000000|2024-08-26 09:20:00|8473.1|8472.2|8474|8473.1|8474.2|8473.3|8473|8472.1|112
1724664300000|2024-08-26 09:25:00|8473.9|8473|8473.7|8472.8|8474.3|8473.3|8473.3|8472.4|82
1724664600000|2024-08-26 09:30:00|8473.6|8472.7|8473.7|8472.8|8474.1|8473.2|8473.5|8472.6|90
1724664900000|2024-08-26 09:35:00|8473.5|8472.6|8475|8474.1|8475|8474.1|8473.5|8472.4|82
1724665200000|2024-08-26 09:40:00|8474.9|8474|8473|8471.5|8475.3|8474.2|8472.7|8471.5|81
1724665500000|2024-08-26 09:45:00|8472.9|8471.4|8472.3|8471.4|8473.1|8472.2|8472|8471.1|82
1724665800000|2024-08-26 09:50:00|8472.4|8471.5|8471|8470.1|8472.4|8471.5|8470.4|8469.5|143
1724666100000|2024-08-26 09:55:00|8471.2|8470.3|8473.2|8472.3|8473.6|8472.5|8471.1|8470.1|124
1724666400000|2024-08-26 10:00:00|8473.1|8472.2|8472.1|8471.2|8474.6|8473.1|8472|8471.1|133
1724666700000|2024-08-26 10:05:00|8472.6|8471.7|8473|8471.5|8473.6|8472.1|8472.1|8471|155
1724667000000|2024-08-26 10:10:00|8473.1|8471.6|8472.7|8471.8|8473.1|8471.9|8471.5|8470.6|105
1724667300000|2024-08-26 10:15:00|8472.8|8471.9|8472.2|8471.3|8473.4|8472.5|8472.1|8471.2|74
1724667600000|2024-08-26 10:20:00|8472.1|8471.2|8473.3|8472.4|8473.9|8472.4|8472.1|8471|102
1724667900000|2024-08-26 10:25:00|8473.2|8472.3|8473.3|8471.8|8473.9|8472.8|8472.5|8471.3|127
1724668200000|2024-08-26 10:30:00|8473.2|8471.7|8473.2|8472.3|8473.8|8472.8|8472.4|8471.5|117
1724668500000|2024-08-26 10:35:00|8473.3|8472.4|8471.7|8470.8|8473.6|8472.4|8471.5|8470.6|69
1724668800000|2024-08-26 10:40:00|8471|8470.1|8470.6|8469.7|8471.3|8470.4|8470.5|8469.6|72
1724669100000|2024-08-26 10:45:00|8470.5|8469.6|8469.5|8468.6|8470.9|8469.7|8468|8467.1|94
1724669400000|2024-08-26 10:50:00|8469.3|8468.4|8467.2|8465.7|8469.5|8468.6|8466.8|8465.6|116
1724669700000|2024-08-26 10:55:00|8467.1|8465.6|8464.4|8463.5|8468.2|8466.7|8463.6|8462.7|160
1724670000000|2024-08-26 11:00:00|8464.7|8463.2|8460.2|8458.7|8464.8|8463.7|8460.2|8458.7|165
1724670300000|2024-08-26 11:05:00|8460.3|8458.8|8461.1|8460.2|8461.7|8460.8|8459.8|8458.6|128
1724670600000|2024-08-26 11:10:00|8461|8460.1|8464.6|8463.1|8464.6|8463.1|8461|8460.1|152
1724670900000|2024-08-26 11:15:00|8464.7|8463.2|8469.1|8467.6|8469.2|8467.7|8464.7|8463.2|184
1724671200000|2024-08-26 11:20:00|8469.2|8467.7|8469|8467.5|8469.4|8467.9|8467.4|8466.3|118
1724671500000|2024-08-26 11:25:00|8468.9|8467.4|8469.6|8468.7|8469.9|8468.7|8466.7|8465.8|161
1724671800000|2024-08-26 11:30:00|8469.5|8468.6|8469.5|8468|8470.5|8469|8467.5|8466.6|185
1724672100000|2024-08-26 11:35:00|8469.4|8467.9|8469.5|8468|8471.2|8469.7|8469|8467.5|203
1724672400000|2024-08-26 11:40:00|8469.4|8467.9|8469.1|8468.2|8470.3|8469.2|8469|8467.9|119
1724672700000|2024-08-26 11:45:00|8469.2|8468.3|8467.9|8467|8469.9|8468.8|8467.9|8467|156
1724673000000|2024-08-26 11:50:00|8467.6|8466.7|8467.5|8466.6|8469.1|8467.6|8467|8465.9|138
1724673300000|2024-08-26 11:55:00|8467.3|8466.4|8466.4|8464.9|8469.1|8467.6|8465.6|8464.6|165
1724673600000|2024-08-26 12:00:00|8466.6|8465.1|8465.9|8465|8467.2|8465.9|8465.6|8464.4|159
1724673900000|2024-08-26 12:05:00|8466|8465.1|8465|8464.1|8466.7|8465.6|8465|8464.1|117
1724674200000|2024-08-26 12:10:00|8465.2|8464.3|8461.6|8460.7|8465.8|8464.5|8461|8459.8|141
1724674500000|2024-08-26 12:15:00|8461.9|8460.4|8463.9|8463|8465.9|8464.4|8461.1|8460.2|198
1724674800000|2024-08-26 12:20:00|8464.3|8463.4|8464.1|8462.6|8465.4|8463.9|8463.1|8461.6|204
1724675100000|2024-08-26 12:25:00|8464.2|8462.7|8464.5|8461.5|8465.5|8464|8462.3|8460.8|197
1724675400000|2024-08-26 12:30:00|8464.7|8461.4|8460.7|8459.2|8464.7|8462.5|8458.7|8457.2|517
1724675700000|2024-08-26 12:35:00|8460.6|8459.1|8460.6|8459.1|8462.6|8461.5|8460|8458.8|315
1724676000000|2024-08-26 12:40:00|8460.5|8459|8458.9|8458|8461.3|8460.1|8458.7|8457.2|254
1724676300000|2024-08-26 12:45:00|8458.8|8457.9|8458|8457.1|8459.5|8458.2|8457.7|8456.3|235
1724676600000|2024-08-26 12:50:00|8457.9|8457|8456|8454.5|8458.1|8457.1|8455.3|8454.1|261
1724676900000|2024-08-26 12:55:00|8456.3|8454.8|8455|8454.1|8456.9|8455.7|8453|8451.9|302
1724677200000|2024-08-26 13:00:00|8455.2|8454.3|8453.9|8453|8455.8|8454.9|8453.2|8451.9|289
1724677500000|2024-08-26 13:05:00|8453.8|8452.9|8452.9|8451.4|8454.3|8453|8450.8|8449.9|306
1724677800000|2024-08-26 13:10:00|8452.8|8451.3|8455.1|8453.6|8455.3|8453.8|8452|8450.5|246
1724678100000|2024-08-26 13:15:00|8455.2|8453.7|8455.7|8454.2|8456.5|8455|8454.7|8453.5|218
1724678400000|2024-08-26 13:20:00|8455.6|8454.1|8453.5|8452.6|8455.7|8454.2|8451.3|8450.4|182
1724678700000|2024-08-26 13:25:00|8453.6|8452.7|8454.8|8453.3|8455.1|8454|8453.4|8452.5|229
1724679000000|2024-08-26 13:30:00|8454.6|8453.7|8456.9|8455.4|8457.1|8455.6|8454.6|8453.6|309
1724679300000|2024-08-26 13:35:00|8456.8|8455.3|8458.7|8457.2|8458.8|8457.3|8456.6|8455.1|297
1724679600000|2024-08-26 13:40:00|8458.8|8457.3|8458.6|8457.1|8459.4|8457.9|8457.2|8455.9|236
1724679900000|2024-08-26 13:45:00|8458.5|8457|8460.9|8459.4|8462.6|8461.1|8458.2|8456.7|304
1724680200000|2024-08-26 13:50:00|8461|8459.5|8462.4|8460.9|8463.6|8462.6|8460.9|8459.4|333
1724680500000|2024-08-26 13:55:00|8462.3|8460.8|8463.1|8462.2|8463.4|8462.3|8461.3|8460|278
1724680800000|2024-08-26 14:00:00|8462.9|8462|8461.5|8460.6|8464.1|8462.6|8460.8|8459.6|316
1724681100000|2024-08-26 14:05:00|8461.3|8460.4|8463.1|8461.6|8464.2|8462.7|8461|8460.1|287
1724681400000|2024-08-26 14:10:00|8463|8461.5|8463.5|8462|8463.6|8462.5|8461.9|8460.5|235
1724681700000|2024-08-26 14:15:00|8463.6|8462.1|8463|8461.5|8463.8|8462.3|8460.1|8458.9|277
1724682000000|2024-08-26 14:20:00|8462.9|8461.4|8461.6|8460.7|8464.3|8462.8|8461.3|8460.3|216
1724682300000|2024-08-26 14:25:00|8461.7|8460.8|8461|8459.5|8461.8|8460.9|8460.1|8458.6|218
1724682600000|2024-08-26 14:30:00|8461.1|8459.6|8461.2|8460.3|8462.5|8461.5|8459.8|8458.3|326
1724682900000|2024-08-26 14:35:00|8461.3|8460.4|8462.9|8462|8463.2|8462.3|8460.4|8459.5|292
1724683200000|2024-08-26 14:40:00|8463|8462.1|8463.7|8462.8|8465.4|8464.2|8462.1|8461.2|253
1724683500000|2024-08-26 14:45:00|8463.6|8462.7|8464.9|8463.4|8465|8463.9|8463|8461.8|243
1724683800000|2024-08-26 14:50:00|8465.1|8463.6|8465.5|8464|8466.1|8464.9|8464.3|8463|288
1724684100000|2024-08-26 14:55:00|8465.4|8463.9|8465|8464.1|8466.4|8465.2|8464.5|8463.3|290
1724684400000|2024-08-26 15:00:00|8464.9|8464|8465.5|8464.6|8466.6|8465.1|8464.4|8463.4|241
1724684700000|2024-08-26 15:05:00|8465.8|8464.3|8468|8466.5|8468.3|8466.9|8465.8|8464.3|246
1724685000000|2024-08-26 15:10:00|8467.9|8466.4|8468|8466.5|8468.1|8467.2|8467|8465.9|177
1724685300000|2024-08-26 15:15:00|8468.1|8466.6|8467.2|8465.7|8468.1|8466.7|8466.4|8465.3|172
1724685600000|2024-08-26 15:20:00|8466.9|8465.4|8468.1|8466.6|8468.1|8467|8466.2|8465.3|193
1724685900000|2024-08-26 15:25:00|8468|8466.5|8466.7|8465.2|8469|8467.7|8466.3|8465|180
1724686200000|2024-08-26 15:30:00|8467|8465.5|8467.3|8466.4|8468.4|8467.4|8467|8465.5|124
1724686500000|2024-08-26 15:35:00|8467.2|8466.3|8467.4|8465.9|8468.4|8467|8467|8465.8|130
1724686800000|2024-08-26 15:40:00|8467.3|8465.8|8467.4|8465.9|8467.9|8466.6|8465.9|8464.6|113
1724687100000|2024-08-26 15:45:00|8467.1|8466.2|8467|8465.5|8468.1|8466.9|8466.5|8465|123
1724687400000|2024-08-26 15:50:00|8467.1|8465.6|8468.3|8466.8|8468.3|8466.8|8466.6|8465.5|124
1724687700000|2024-08-26 15:55:00|8468.5|8467|8467.6|8466.7|8469.3|8467.8|8467.4|8466.3|163
1724688000000|2024-08-26 16:00:00|8467.5|8466.6|8467.1|8465.6|8468.4|8466.9|8466.6|8465.3|128
1724688300000|2024-08-26 16:05:00|8467|8465.5|8467.7|8466.2|8467.8|8466.3|8466.6|8465.1|106
1724688600000|2024-08-26 16:10:00|8467.6|8466.1|8467.3|8466.4|8467.9|8466.7|8466.2|8464.8|135
1724688900000|2024-08-26 16:15:00|8467.6|8466.1|8465.6|8464.7|8467.6|8466.2|8465.5|8464.6|135
1724689200000|2024-08-26 16:20:00|8465.7|8464.8|8464.3|8462.8|8465.9|8465|8464|8462.7|95
1724689500000|2024-08-26 16:25:00|8464.4|8462.9|8464.6|8463.1|8464.6|8463.3|8463.9|8462.4|128
1724689800000|2024-08-26 16:30:00|8464.5|8463|8465.4|8464.5|8465.5|8464.6|8463.7|8462.8|76
1724690100000|2024-08-26 16:35:00|8465.3|8464.4|8464.9|8463.4|8465.5|8464.5|8463.8|8462.9|107
1724690400000|2024-08-26 16:40:00|8465|8463.5|8465.1|8463.6|8466.2|8465.3|8464.6|8463.4|90
1724690700000|2024-08-26 16:45:00|8465|8463.5|8465.1|8463.6|8465.5|8464.2|8463.9|8462.9|105
1724691000000|2024-08-26 16:50:00|8465.2|8463.7|8464.9|8463.4|8465.9|8464.6|8464.2|8463.3|79
1724691300000|2024-08-26 16:55:00|8465.1|8463.6|8464.4|8463.5|8465.2|8464|8464.3|8463.1|96
1724691600000|2024-08-26 17:00:00|8464.3|8463.4|8462.6|8461.1|8464.3|8463.4|8462.5|8461|82
1724691900000|2024-08-26 17:05:00|8462.7|8461.2|8462.6|8461.7|8463.4|8462.3|8462.3|8461|83
1724692200000|2024-08-26 17:10:00|8462.7|8461.8|8463.4|8462.5|8463.6|8462.6|8462.3|8460.8|116
1724692500000|2024-08-26 17:15:00|8463.3|8462.4|8462.8|8461.3|8463.5|8462.5|8461.9|8460.4|85
1724692800000|2024-08-26 17:20:00|8463.1|8461.6|8462.8|8461.9|8463.4|8462.1|8462.1|8460.6|74
1724693100000|2024-08-26 17:25:00|8462.7|8461.8|8464.8|8463.9|8464.9|8464|8462.5|8461.6|86
1724693400000|2024-08-26 17:30:00|8464.9|8464|8467|8466.1|8467.3|8466.4|8464.8|8463.9|89
1724693700000|2024-08-26 17:35:00|8467.1|8466.2|8468.1|8467.2|8468.9|8467.4|8466.9|8466|127
1724694000000|2024-08-26 17:40:00|8468.2|8467.3|8467.6|8466.1|8468.8|8467.3|8467.3|8466|121
1724694300000|2024-08-26 17:45:00|8467.5|8466|8468.2|8467.3|8468.7|8467.6|8467.1|8465.8|108
1724694600000|2024-08-26 17:50:00|8468.4|8466.9|8467.7|8466.8|8468.9|8467.5|8467.6|8466.7|60
1724694900000|2024-08-26 17:55:00|8467.6|8466.7|8466.2|8465.3|8468.1|8466.9|8466.2|8465.2|152
1724695200000|2024-08-26 18:00:00|8466.1|8465.2|8466.5|8465|8466.6|8465.7|8465.5|8464.3|100
1724695500000|2024-08-26 18:05:00|8466.6|8465.1|8467.3|8466.4|8467.7|8466.5|8466.1|8464.9|93
1724695800000|2024-08-26 18:10:00|8467.4|8466.5|8466.5|8465.6|8467.8|8466.6|8466.4|8465.3|55
1724696100000|2024-08-26 18:15:00|8466.4|8465.5|8466.7|8465.2|8467|8465.7|8466.2|8465.1|65
1724696400000|2024-08-26 18:20:00|8466.6|8465.1|8464.6|8463.7|8466.6|8465.3|8464.6|8463.4|54
1724696700000|2024-08-26 18:25:00|8464.5|8463.6|8465.1|8464.2|8465.3|8464.4|8463.9|8462.8|89
1724697000000|2024-08-26 18:30:00|8465|8464.1|8464.8|8463.3|8465.2|8464.2|8464.3|8463.3|67
1724697300000|2024-08-26 18:35:00|8464.9|8463.4|8463.9|8462.4|8465|8463.8|8463.3|8462.2|110
1724697600000|2024-08-26 18:40:00|8463.7|8462.2|8463.9|8462.4|8464|8462.7|8463|8461.5|92
1724697900000|2024-08-26 18:45:00|8464.2|8462.7|8463.8|8462.3|8464.2|8462.7|8463.1|8461.6|61
1724698200000|2024-08-26 18:50:00|8463.9|8462.4|8464|8462.5|8464.5|8463|8463|8461.7|76
1724698500000|2024-08-26 18:55:00|8463.9|8462.4|8464.3|8462.8|8464.6|8463.2|8463.7|8462.2|86
1724698800000|2024-08-26 19:00:00|8464.4|8462.9|8463.9|8462.4|8464.7|8463.5|8463.7|8462.2|93
1724699100000|2024-08-26 19:05:00|8463.8|8462.3|8464.4|8462.9|8464.7|8463.2|8463.6|8462.1|46
1724699400000|2024-08-26 19:10:00|8464.2|8462.7|8463.2|8462.3|8464.2|8462.7|8462.8|8461.9|68
1724699700000|2024-08-26 19:15:00|8463.5|8462|8463.4|8461.9|8463.5|8462.5|8462.9|8461.7|46
1724700000000|2024-08-26 19:20:00|8463.3|8461.8|8463.9|8463|8464|8463|8462.8|8461.8|39
1724700300000|2024-08-26 19:25:00|8464|8463.1|8463.8|8462.9|8464.3|8463.4|8463.8|8462.6|59
1724700600000|2024-08-26 19:30:00|8463.6|8462.7|8463.8|8462.9|8464.4|8463.2|8463.6|8462.4|61
1724700900000|2024-08-26 19:35:00|8463.7|8462.8|8463.9|8462.4|8464|8462.9|8463.6|8462.1|48
1724701200000|2024-08-26 19:40:00|8464|8462.5|8464|8462.5|8464.2|8462.8|8463.2|8461.8|49
1724701500000|2024-08-26 19:45:00|8463.9|8462.4|8463.7|8462.8|8464|8463.1|8463.5|8462.4|22
1724701800000|2024-08-26 19:50:00|8464|8462.5|8464|8462.5|8464.6|8463.1|8463.5|8462.4|35
1724702100000|2024-08-26 19:55:00|8464.1|8462.6|8464.6|8463.1|8466.1|8464.6|8463.9|8462.6|121
1724702400000|2024-08-26 20:00:00|8464.5|8463|8465.3|8464.4|8465.7|8464.5|8464.5|8463|60
1724702700000|2024-08-26 20:05:00|8465.4|8464.5|8465.5|8464.6|8465.8|8464.9|8465.3|8464.4|35
1724703000000|2024-08-26 20:10:00|8465.6|8464.7|8465.6|8464.7|8465.9|8464.9|8465.5|8464.3|35
1724703300000|2024-08-26 20:15:00|8465.5|8464.6|8465.8|8464.3|8465.8|8464.7|8465.3|8464.3|20
1724703600000|2024-08-26 20:20:00|8465.6|8464.7|8465.2|8464.3|8465.6|8464.7|8465.2|8464.3|26
1724703900000|2024-08-26 20:25:00|8465.3|8464.4|8465.5|8464.6|8465.8|8464.7|8465.2|8464.2|25
1724704200000|2024-08-26 20:30:00|8465.6|8464.7|8465.5|8464|8465.9|8464.7|8465.5|8464|22
1724704500000|2024-08-26 20:35:00|8465.6|8464.1|8465.2|8463.7|8465.6|8464.1|8465.1|8463.6|22
1724704800000|2024-08-26 20:40:00|8465.1|8463.6|8465.1|8463.6|8465.3|8463.8|8465|8463.5|26
1724705100000|2024-08-26 20:45:00|8465.2|8463.7|8464.6|8463.1|8465.2|8463.7|8464.6|8463.1|45
1724705400000|2024-08-26 20:50:00|8464.7|8463.2|8465.1|8462.8|8465.3|8463.4|8464.2|8461.9|94
1724705700000|2024-08-26 20:55:00|8465.5|8462.4|8468.1|8457.8|8468.2|8462.5|8465.5|8457.8|190
1724706000000|2024-08-26 21:00:00|8468.2|8457.1|8468.3|8456.4|8468.5|8457.1|8467.5|8455.6|12
1724706300000|2024-08-26 21:05:00|8468.2|8456.3|8466.5|8454.6|8469.2|8457.3|8465.4|8453.5|25
1724706600000|2024-08-26 21:10:00|8466.6|8454.7|8470.2|8458.3|8470.4|8458.5|8466.4|8454.5|63
1724706900000|2024-08-26 21:15:00|8470.3|8458.4|8469.2|8457.3|8470.5|8458.6|8469.1|8457.2|26
1724707200000|2024-08-26 21:20:00|8469.1|8457.2|8471.1|8459.2|8472|8460.1|8468|8456.1|63
1724707500000|2024-08-26 21:25:00|8471|8459.1|8470.7|8458.8|8471.2|8459.3|8469.7|8457.8|15
1724707800000|2024-08-26 21:30:00|8470.6|8458.7|8470|8458.1|8470.6|8458.7|8470|8458.1|18
1724708100000|2024-08-26 21:35:00|8470.1|8458.2|8470.2|8458.3|8471|8460|8468.2|8458.2|168
1724708400000|2024-08-26 21:40:00|8470.1|8458.2|8468.7|8456.8|8471.2|8459.3|8467.2|8455.3|72
1724708700000|2024-08-26 21:45:00|8468.6|8456.7|8471.5|8459.6|8471.5|8459.6|8468.5|8456.6|84
1724709000000|2024-08-26 21:50:00|8471.6|8459.7|8468.8|8456.9|8471.6|8459.7|8465.7|8453.8|164
1724709300000|2024-08-26 21:55:00|8468.7|8456.8|8467.5|8456.5|8469.5|8458.6|8466.4|8456.2|64
1724709600000|2024-08-26 22:00:00|8466.8|8455.5|8466.6|8461.7|8469.1|8461.9|8466.2|8455|149
1724709900000|2024-08-26 22:05:00|8466.1|8462.1|8466.9|8462.8|8467.6|8463.1|8465.2|8461.3|147
1724710200000|2024-08-26 22:10:00|8467.3|8462.9|8466.4|8463.1|8467.5|8463.8|8465.6|8461.3|115
1724710500000|2024-08-26 22:15:00|8466.6|8463.5|8466.9|8464.7|8467.6|8465|8465.9|8463.5|155
1724710800000|2024-08-26 22:20:00|8467|8464.8|8466.3|8464.8|8467.4|8465.1|8466.1|8464.3|121
1724711100000|2024-08-26 22:25:00|8466.2|8464.7|8465.8|8464.3|8466.3|8464.8|8465.6|8464.1|50
1724711400000|2024-08-26 22:30:00|8465.9|8464.4|8465.3|8463.8|8466|8464.5|8465.2|8463.7|48
1724711700000|2024-08-26 22:35:00|8465.4|8463.9|8465.6|8464.1|8465.7|8464.2|8465.2|8463.7|36
1724712000000|2024-08-26 22:40:00|8465.7|8464.2|8465.7|8464.2|8465.7|8464.2|8465.3|8463.8|29
1724712300000|2024-08-26 22:45:00|8465.8|8464.3|8465.7|8464.2|8465.9|8464.4|8465.3|8463.8|29
1724712600000|2024-08-26 22:50:00|8465.8|8464.3|8465.1|8463.6|8465.8|8464.3|8465.1|8463.6|22
1724712900000|2024-08-26 22:55:00|8465.2|8463.7|8465.5|8464|8465.6|8464.1|8465.2|8463.7|27
1724713200000|2024-08-26 23:00:00|8465.6|8464.1|8465.8|8464.3|8466.2|8464.7|8465.4|8463.9|40
1724713500000|2024-08-26 23:05:00|8465.9|8464.4|8466.8|8465.3|8466.8|8465.3|8465.8|8464.3|40
1724713800000|2024-08-26 23:10:00|8466.6|8465.1|8465.7|8464.2|8466.8|8465.3|8465.6|8464.1|29
1724714100000|2024-08-26 23:15:00|8465.6|8464.1|8465.3|8463.8|8465.6|8464.1|8465.2|8463.7|28
1724714400000|2024-08-26 23:20:00|8465.4|8463.9|8465.4|8463.9|8465.5|8464|8465.2|8463.7|14
1724714700000|2024-08-26 23:25:00|8465.3|8463.8|8465.6|8464.1|8465.6|8464.1|8465.1|8463.6|36
1724715000000|2024-08-26 23:30:00|8465.5|8464|8464.9|8463.4|8465.7|8464.2|8464.9|8463.4|21
1724715300000|2024-08-26 23:35:00|8465.1|8463.6|8465|8463.5|8465.3|8463.8|8464.9|8463.4|20
1724715600000|2024-08-26 23:40:00|8464.7|8463.2|8463.9|8462.4|8464.7|8463.2|8463.9|8462.4|31
1724715900000|2024-08-26 23:45:00|8463.8|8462.3|8464.5|8463|8464.5|8463|8463.5|8462|23
1724716200000|2024-08-26 23:50:00|8464.4|8462.9|8464.8|8463.3|8465.3|8463.8|8463.9|8462.4|39
1724716500000|2024-08-26 23:55:00|8464.9|8463.4|8464.1|8462.6|8464.9|8463.5|8464.1|8462.6|41
1724716800000|2024-08-27 00:00:00|8464|8462.5|8465|8463.5|8465.8|8464.3|8464|8462.5|96
1724717100000|2024-08-27 00:05:00|8465.1|8463.6|8465.5|8464|8465.7|8464.4|8464.7|8463.2|58
1724717400000|2024-08-27 00:10:00|8465.4|8463.9|8465.1|8463.6|8465.6|8464.1|8464.8|8463.4|64
1724717700000|2024-08-27 00:15:00|8465.2|8463.7|8465|8464.1|8465.5|8464.2|8464.9|8463.6|56
1724718000000|2024-08-27 00:20:00|8464.8|8463.9|8465.1|8464.2|8465.4|8464.2|8464.5|8463.3|53
1724718300000|2024-08-27 00:25:00|8465.3|8464.4|8464.9|8464|8465.4|8464.4|8464.8|8463.6|41
1724718600000|2024-08-27 00:30:00|8464.8|8463.9|8465|8464.1|8465.4|8464.1|8464.6|8463.5|32
1724718900000|2024-08-27 00:35:00|8464.9|8464|8466.1|8464.6|8466.1|8464.6|8464.9|8464|39
1724719200000|2024-08-27 00:40:00|8466|8464.5|8466.8|8465.9|8467|8466.1|8465.6|8464.3|74
1724719500000|2024-08-27 00:45:00|8466.9|8466|8467.9|8467|8468.2|8467.3|8466.9|8466|48
1724719800000|2024-08-27 00:50:00|8468|8467.1|8467.6|8466.1|8468.2|8467.3|8467.2|8465.8|70
1724720100000|2024-08-27 00:55:00|8467.5|8466|8467.9|8466.4|8468.2|8466.9|8467|8466|61
1724720400000|2024-08-27 01:00:00|8468|8466.5|8466.6|8465.1|8468|8466.5|8466.4|8465|72
1724720700000|2024-08-27 01:05:00|8466.5|8465|8466.8|8465.9|8467.3|8466.1|8466.3|8465|51
1724721000000|2024-08-27 01:10:00|8466.9|8466|8467.2|8465.7|8468.2|8466.7|8466.9|8465.7|68
1724721300000|2024-08-27 01:15:00|8466.9|8465.4|8467.2|8465.7|8467.3|8466|8466.3|8465|55
1724721600000|2024-08-27 01:20:00|8467.1|8465.6|8466.6|8465.1|8467.2|8465.8|8466.4|8465.1|55
1724721900000|2024-08-27 01:25:00|8466.5|8465|8467.1|8465.6|8467.1|8465.6|8466.3|8464.8|44
1724722200000|2024-08-27 01:30:00|8467.2|8465.7|8468.4|8466.9|8468.4|8466.9|8466.9|8465.4|63
1724722500000|2024-08-27 01:35:00|8468.3|8466.8|8467.5|8466.6|8468.5|8467|8467.5|8466.4|36
1724722800000|2024-08-27 01:40:00|8467.6|8466.7|8466.7|8465.8|8467.9|8466.9|8466.5|8465.5|55
1724723100000|2024-08-27 01:45:00|8466.8|8465.9|8466.6|8465.1|8467.2|8465.9|8466.5|8465|35
1724723400000|2024-08-27 01:50:00|8466.5|8465|8466.5|8465|8466.7|8465.2|8466.5|8465|44
1724723700000|2024-08-27 01:55:00|8466.4|8464.9|8466.1|8464.6|8466.6|8465.1|8465.7|8464.2|42
1724724000000|2024-08-27 02:00:00|8466.2|8464.7|8466.2|8464.7|8466.5|8465|8466|8464.5|38
1724724300000|2024-08-27 02:05:00|8466.3|8464.8|8466|8465.1|8466.9|8465.7|8466|8464.7|36
1724724600000|2024-08-27 02:10:00|8466.1|8465.2|8466.2|8464.7|8466.6|8465.3|8465.6|8464.4|41
1724724900000|2024-08-27 02:15:00|8466.4|8464.9|8466.6|8465.7|8466.8|8465.8|8466.3|8464.8|39
1724725200000|2024-08-27 02:20:00|8466.7|8465.8|8467.3|8465.8|8467.4|8466.2|8466.7|8465.7|33
1724725500000|2024-08-27 02:25:00|8467|8466.1|8466.9|8466|8467.4|8466.1|8466.5|8465.5|50
1724725800000|2024-08-27 02:30:00|8466.8|8465.9|8466.9|8465.4|8467.3|8465.9|8466.5|8465.1|61
1724726100000|2024-08-27 02:35:00|8467|8465.5|8467.3|8465.8|8467.3|8466|8466.1|8465.1|47
1724726400000|2024-08-27 02:40:00|8467.2|8465.7|8467.3|8465.8|8467.6|8466.6|8466.8|8465.5|39
1724726700000|2024-08-27 02:45:00|8467|8466.1|8467.1|8466.2|8467.4|8466.3|8467|8465.5|44
1724727000000|2024-08-27 02:50:00|8467|8466.1|8467|8466.1|8467.2|8466.3|8466.8|8465.9|30
1724727300000|2024-08-27 02:55:00|8467.3|8465.8|8467.4|8466.5|8467.5|8466.6|8466.9|8465.7|37
1724727600000|2024-08-27 03:00:00|8467.3|8466.4|8467.8|8466.9|8467.9|8466.9|8467.3|8466.2|36
1724727900000|2024-08-27 03:05:00|8467.7|8466.8|8468|8467.1|8468|8467.1|8467.6|8466.7|24
1724728200000|2024-08-27 03:10:00|8468.1|8467.2|8468.1|8466.6|8468.3|8467.2|8467.9|8466.6|19
1724728500000|2024-08-27 03:15:00|8468.2|8466.7|8468.1|8466.6|8468.2|8467|8467.7|8466.4|42
1724728800000|2024-08-27 03:20:00|8468.2|8466.7|8467.7|8466.2|8468.2|8466.7|8467.4|8466.1|29
1724729100000|2024-08-27 03:25:00|8467.6|8466.1|8467.6|8466.1|8468.2|8466.8|8467.2|8466.1|45
1724729400000|2024-08-27 03:30:00|8467.5|8466|8467.5|8466|8467.6|8466.4|8467.3|8465.9|41
1724729700000|2024-08-27 03:35:00|8467.4|8465.9|8467.1|8465.6|8467.5|8466|8466.6|8465.4|27
1724730000000|2024-08-27 03:40:00|8467|8465.5|8466.9|8466|8467.2|8466.1|8466.7|8465.5|18
1724730300000|2024-08-27 03:45:00|8467.2|8465.7|8467|8465.5|8467.7|8466.4|8466.6|8465.5|27
1724730600000|2024-08-27 03:50:00|8467.1|8465.6|8467.2|8465.7|8467.2|8465.7|8467|8465.5|14
1724730900000|2024-08-27 03:55:00|8466.8|8465.9|8466|8465.1|8466.9|8466|8466|8465.1|24
1724731200000|2024-08-27 04:00:00|8466.1|8465.2|8466.4|8465.5|8466.4|8465.5|8465.9|8464.9|36
1724731500000|2024-08-27 04:05:00|8466.3|8465.4|8466.4|8464.9|8466.5|8465.5|8466.1|8464.8|20
1724731800000|2024-08-27 04:10:00|8466.5|8465|8466|8465.1|8466.5|8465.3|8465.9|8464.8|29
1724732100000|2024-08-27 04:15:00|8465.9|8465|8466.3|8464.8|8466.5|8465.3|8465.9|8464.5|25
1724732400000|2024-08-27 04:20:00|8466.4|8464.9|8466.3|8464.8|8466.4|8464.9|8466.2|8464.7|30
1724732700000|2024-08-27 04:25:00|8466.2|8464.7|8466.4|8464.9|8466.5|8465|8466.2|8464.7|29
1724733000000|2024-08-27 04:30:00|8466.5|8465|8466.1|8465.2|8466.7|8465.5|8466.1|8464.8|57
1724733300000|2024-08-27 04:35:00|8466.2|8465.3|8466.5|8465|8466.6|8465.4|8466.1|8464.9|17
1724733600000|2024-08-27 04:40:00|8466.6|8465.1|8467|8465.5|8467.1|8465.8|8466.1|8465.1|43
1724733900000|2024-08-27 04:45:00|8467.1|8465.6|8466.6|8465.1|8467.1|8465.6|8466.3|8464.8|42
1724734200000|2024-08-27 04:50:00|8466.5|8465|8466.1|8465.2|8466.9|8465.7|8466.1|8465|32
1724734500000|2024-08-27 04:55:00|8466.2|8465.3|8465.9|8464.4|8466.6|8465.4|8465.5|8464.3|42
1724734800000|2024-08-27 05:00:00|8466|8464.5|8464.3|8462.8|8466|8464.5|8464.2|8462.8|59
1724735100000|2024-08-27 05:05:00|8464.2|8462.7|8463.4|8462.5|8464.2|8462.7|8462.8|8461.3|63
1724735400000|2024-08-27 05:10:00|8463.5|8462.6|8463.4|8462.5|8463.7|8462.7|8463|8462|51
1724735700000|2024-08-27 05:15:00|8463.5|8462.6|8464.4|8462.9|8464.4|8463.2|8463|8462|44
1724736000000|2024-08-27 05:20:00|8464.3|8462.8|8464.9|8463.4|8464.9|8463.4|8463.9|8462.8|22
1724736300000|2024-08-27 05:25:00|8465|8463.5|8465.2|8464.3|8465.5|8464.5|8465|8463.5|39
1724736600000|2024-08-27 05:30:00|8465.1|8464.2|8463.8|8462.3|8465.1|8464.2|8463.3|8462.3|48
1724736900000|2024-08-27 05:35:00|8464|8462.5|8463.6|8462.7|8464.3|8463.2|8463.4|8462.4|45
1724737200000|2024-08-27 05:40:00|8463.5|8462.6|8462.6|8461.1|8463.7|8462.6|8462.3|8461|41
1724737500000|2024-08-27 05:45:00|8462.7|8461.2|8464|8462.5|8464.4|8463.5|8461.9|8461|82
1724737800000|2024-08-27 05:50:00|8463.9|8462.4|8463.1|8461.6|8464.2|8462.9|8462.9|8461.4|88
1724738100000|2024-08-27 05:55:00|8463|8461.5|8462.7|8461.2|8463.3|8461.8|8462.5|8461.1|74
1724738400000|2024-08-27 06:00:00|8462.6|8461.1|8463.2|8461.7|8464|8462.7|8462.5|8461|102
1724738700000|2024-08-27 06:05:00|8463.3|8461.8|8462.1|8461.2|8463.3|8462|8461.8|8460.3|119
1724739000000|2024-08-27 06:10:00|8462.2|8461.3|8461.4|8459.9|8462.4|8461.5|8460.6|8459.3|94
1724739300000|2024-08-27 06:15:00|8461.2|8459.7|8460.6|8459.1|8461.3|8460.3|8459.8|8458.3|108
1724739600000|2024-08-27 06:20:00|8460.5|8459|8461.5|8460|8461.7|8460.4|8460.1|8458.8|137
1724739900000|2024-08-27 06:25:00|8461.4|8459.9|8460.9|8460|8462|8460.9|8460.8|8459.7|129
1724740200000|2024-08-27 06:30:00|8461|8460.1|8459|8457.5|8461.2|8460.3|8458.2|8456.7|139
1724740500000|2024-08-27 06:35:00|8458.9|8457.4|8458.5|8457|8459.2|8457.7|8458.2|8456.7|120
1724740800000|2024-08-27 06:40:00|8458.3|8456.8|8459|8457.5|8459.4|8458.3|8458.1|8456.6|133
1724741100000|2024-08-27 06:45:00|8458.9|8457.4|8458.2|8456.7|8459.4|8458|8457.8|8456.3|105
1724741400000|2024-08-27 06:50:00|8458.1|8456.6|8459.6|8458.7|8460|8458.9|8457.7|8456.2|116
1724741700000|2024-08-27 06:55:00|8459.7|8458.8|8460.2|8459.3|8461.2|8460.3|8459.5|8458.4|173
1724742000000|2024-08-27 07:00:00|8460.3|8459.4|8454.3|8453.4|8461.6|8460.3|8454.3|8453.4|287
1724742300000|2024-08-27 07:05:00|8454.2|8453.3|8452|8450.5|8454.5|8453.5|8451.2|8449.7|313
1724742600000|2024-08-27 07:10:00|8452.1|8450.6|8454.5|8453|8454.7|8453.2|8451.4|8450.4|233
1724742900000|2024-08-27 07:15:00|8454.4|8452.9|8453.9|8453|8455.1|8453.6|8453.4|8452.2|200
1724743200000|2024-08-27 07:20:00|8453.8|8452.9|8457.8|8456.3|8458|8456.5|8453.8|8452.9|184
1724743500000|2024-08-27 07:25:00|8457.9|8456.4|8457.3|8456.4|8459.5|8458.6|8456.5|8455.6|185
1724743800000|2024-08-27 07:30:00|8457.2|8456.3|8459|8458.1|8461.1|8459.6|8457|8455.9|266
1724744100000|2024-08-27 07:35:00|8459.4|8457.9|8457.7|8456.8|8459.4|8458.1|8457.5|8456.5|213
1724744400000|2024-08-27 07:40:00|8457.5|8456.6|8458.6|8457.7|8459.2|8458.1|8456.8|8455.9|153
1724744700000|2024-08-27 07:45:00|8458.7|8457.8|8458.5|8457.6|8459.6|8458.4|8457.7|8456.8|125
1724745000000|2024-08-27 07:50:00|8458.4|8457.5|8459.9|8458.4|8459.9|8458.4|8457|8456.1|203
1724745300000|2024-08-27 07:55:00|8459.8|8458.3|8457.9|8457|8460.7|8459.5|8457.6|8456.5|164
1724745600000|2024-08-27 08:00:00|8458|8457.1|8456.1|8455.2|8458.3|8457.1|8455.9|8454.8|179
1724745900000|2024-08-27 08:05:00|8456|8455.1|8456.9|8456|8457.6|8456.5|8455.9|8455|142
1724746200000|2024-08-27 08:10:00|8457|8456.1|8456.3|8455.4|8457.8|8456.9|8456.2|8455|109
1724746500000|2024-08-27 08:15:00|8456.4|8455.5|8455.1|8454.2|8457.4|8456.1|8455|8454.1|123
1724746800000|2024-08-27 08:20:00|8455.3|8454.4|8455.3|8454.4|8456.4|8454.9|8454.1|8453.2|176
1724747100000|2024-08-27 08:25:00|8455|8454.1|8452.1|8451.2|8455|8454.1|8451.5|8450.2|193
1724747400000|2024-08-27 08:30:00|8452|8451.1|8452.4|8451.5|8453.4|8451.9|8450.6|8449.3|172
1724747700000|2024-08-27 08:35:00|8452.7|8451.2|8452|8451.1|8452.9|8451.7|8450.9|8449.8|130
1724748000000|2024-08-27 08:40:00|8451.9|8451|8451.8|8450.9|8452.2|8451|8450.5|8449.4|132
1724748300000|2024-08-27 08:45:00|8451.7|8450.8|8452.6|8451.7|8452.6|8451.7|8450.4|8449.5|117
1724748600000|2024-08-27 08:50:00|8452.5|8451.6|8451.9|8451|8453.9|8452.9|8451.6|8450.6|119
1724748900000|2024-08-27 08:55:00|8451.7|8450.8|8448.8|8447.9|8451.8|8450.9|8448.5|8447.6|177
1724749200000|2024-08-27 09:00:00|8448.7|8447.8|8446.6|8445.1|8449.1|8448.2|8445.7|8444.8|169
1724749500000|2024-08-27 09:05:00|8446.5|8445|8446.2|8445.3|8448.2|8446.9|8445.6|8444.6|162
1724749800000|2024-08-27 09:10:00|8446.1|8445.2|8445.4|8444.5|8446.1|8445.2|8444|8443|173
1724750100000|2024-08-27 09:15:00|8445.3|8444.4|8440.1|8439.2|8446.1|8445|8439.4|8437.9|285
1724750400000|2024-08-27 09:20:00|8440.2|8439.3|8441.3|8440.4|8442.8|8441.8|8440.2|8438.9|227
1724750700000|2024-08-27 09:25:00|8441.4|8440.5|8441.2|8440.3|8442.8|8441.3|8440.2|8438.8|175
1724751000000|2024-08-27 09:30:00|8441.5|8440|8440.4|8439.5|8441.5|8440.6|8438.6|8437.6|252
1724751300000|2024-08-27 09:35:00|8440.5|8439.6|8439.3|8437.8|8441.6|8440.1|8438.6|8437.4|204
1724751600000|2024-08-27 09:40:00|8439.2|8437.7|8438.4|8437.5|8439.3|8438.1|8437.4|8436.1|147
1724751900000|2024-08-27 09:45:00|8438.3|8437.4|8439.4|8438.5|8440.1|8438.9|8438.2|8437.3|150
1724752200000|2024-08-27 09:50:00|8439.5|8438.6|8439.9|8438.4|8440.6|8439.3|8439.3|8437.8|102
1724752500000|2024-08-27 09:55:00|8439.8|8438.3|8439.3|8437.8|8440|8438.9|8438.4|8436.9|131
1724752800000|2024-08-27 10:00:00|8439.4|8437.9|8440.7|8439.2|8440.8|8439.3|8439.2|8437.7|120
1724753100000|2024-08-27 10:05:00|8440.8|8439.3|8441.3|8439.8|8442.4|8441.1|8440.4|8438.9|143
1724753400000|2024-08-27 10:10:00|8441.1|8439.6|8438.9|8438|8441.7|8440.2|8438.8|8437.9|165
1724753700000|2024-08-27 10:15:00|8439|8438.1|8443.4|8441.9|8443.4|8441.9|8439|8438|130
1724754000000|2024-08-27 10:20:00|8443.2|8441.7|8448.2|8446.7|8448.2|8446.7|8442.7|8441.2|127
1724754300000|2024-08-27 10:25:00|8448.1|8446.6|8444.8|8443.9|8448.7|8447.6|8444.6|8443.5|172
1724754600000|2024-08-27 10:30:00|8445.2|8443.7|8443.4|8442.5|8445.5|8444.2|8443.4|8442.2|127
1724754900000|2024-08-27 10:35:00|8443.3|8442.4|8445.1|8444.2|8445.2|8444.3|8443.3|8442.3|132
1724755200000|2024-08-27 10:40:00|8445|8444.1|8445.2|8443.7|8445.5|8444.4|8443.6|8442.2|133
1724755500000|2024-08-27 10:45:00|8445.1|8443.6|8444.3|8442.8|8446.8|8445.6|8444.3|8442.8|179
1724755800000|2024-08-27 10:50:00|8444.4|8442.9|8447.1|8446.2|8447.1|8446.2|8443.9|8442.4|118
1724756100000|2024-08-27 10:55:00|8447|8446.1|8449.5|8448|8450.3|8449|8447|8446.1|225
1724756400000|2024-08-27 11:00:00|8449.6|8448.1|8448.3|8447.4|8450.2|8449.3|8448|8446.9|197
1724756700000|2024-08-27 11:05:00|8448.2|8447.3|8448.5|8447.6|8448.8|8447.9|8447.1|8446|150
1724757000000|2024-08-27 11:10:00|8448.1|8447.2|8447|8446.1|8448.4|8447.5|8446.4|8445.2|151
1724757300000|2024-08-27 11:15:00|8447.1|8446.2|8446.9|8446|8448.2|8447.3|8446.8|8445.9|135
1724757600000|2024-08-27 11:20:00|8446.8|8445.9|8447.4|8446.5|8448.6|8447.7|8446.5|8445.4|156
1724757900000|2024-08-27 11:25:00|8447.5|8446.6|8448.4|8447.5|8450.4|8449.5|8447.5|8446.6|133
1724758200000|2024-08-27 11:30:00|8448.1|8447.2|8446.3|8445.4|8448.4|8447.5|8446.3|8445.4|150
1724758500000|2024-08-27 11:35:00|8446.2|8445.3|8446.8|8445.9|8447.3|8445.9|8445.5|8444|142
1724758800000|2024-08-27 11:40:00|8446.9|8446|8444.8|8443.3|8447.4|8446.5|8444.4|8443.1|150
1724759100000|2024-08-27 11:45:00|8444.9|8443.4|8442.2|8441.3|8445.8|8444.5|8441.9|8440.7|153
1724759400000|2024-08-27 11:50:00|8442.3|8441.4|8444.3|8442.8|8444.9|8444|8441.4|8440.3|133
1724759700000|2024-08-27 11:55:00|8444.2|8442.7|8442.7|8441.2|8444.3|8443.2|8442.6|8441.2|146
1724760000000|2024-08-27 12:00:00|8442.4|8441.5|8444.7|8443.8|8445.6|8444.4|8442.3|8441.2|282
1724760300000|2024-08-27 12:05:00|8444.9|8444|8444.5|8443.6|8445.6|8444.7|8443.7|8442.8|129
1724760600000|2024-08-27 12:10:00|8444.4|8443.5|8444.8|8443.9|8445.8|8444.9|8443.8|8442.3|166
1724760900000|2024-08-27 12:15:00|8444.9|8444|8444.4|8443.5|8445.6|8444.1|8442.2|8441.3|222
1724761200000|2024-08-27 12:20:00|8444.9|8444|8444.3|8443.4|8445.9|8444.9|8443.8|8442.9|253
1724761500000|2024-08-27 12:25:00|8444.2|8443.3|8444.9|8444|8446.2|8444.7|8444.2|8443.3|150
1724761800000|2024-08-27 12:30:00|8444.8|8443.9|8446.1|8445.2|8446.7|8445.4|8444.4|8443.4|252
1724762100000|2024-08-27 12:35:00|8446|8445.1|8447.3|8446.4|8447.3|8446.4|8445.6|8444.2|191
1724762400000|2024-08-27 12:40:00|8447.2|8446.3|8446.4|8445.5|8447.3|8446.4|8444.8|8443.3|203
1724762700000|2024-08-27 12:45:00|8446.6|8445.1|8446.2|8445.3|8446.8|8445.6|8444.6|8443.3|227
1724763000000|2024-08-27 12:50:00|8446.3|8445.4|8447.2|8445.7|8447.6|8446.5|8444.8|8443.8|214
1724763300000|2024-08-27 12:55:00|8447.3|8445.8|8446|8444.5|8447.6|8446.1|8444.9|8444|187
1724763600000|2024-08-27 13:00:00|8445.9|8444.4|8446.8|8445.9|8447.2|8446.3|8442.8|8441.9|203
1724763900000|2024-08-27 13:05:00|8446.7|8445.8|8443.9|8443|8447.1|8446.2|8443.6|8442.5|193
1724764200000|2024-08-27 13:10:00|8444|8443.1|8445.1|8443.6|8445.1|8443.6|8443|8441.8|144
1724764500000|2024-08-27 13:15:00|8444.9|8443.4|8443.3|8442.4|8445.3|8444|8443.2|8441.9|182
1724764800000|2024-08-27 13:20:00|8443.2|8442.3|8443.9|8442.4|8444.9|8443.8|8442.9|8441.9|188
1724765100000|2024-08-27 13:25:00|8443.8|8442.3|8442.1|8441.2|8443.8|8442.6|8442|8441.1|186
1724765400000|2024-08-27 13:30:00|8441.9|8441|8440.3|8439.4|8442.9|8442|8440.2|8439.3|223
1724765700000|2024-08-27 13:35:00|8440.2|8439.3|8440.8|8439.9|8441.3|8440.4|8438.9|8438|182
1724766000000|2024-08-27 13:40:00|8440.6|8439.7|8439.6|8438.7|8441.8|8440.7|8439.5|8438.6|219
1724766300000|2024-08-27 13:45:00|8439.5|8438.6|8442|8440.5|8442.2|8440.7|8438.7|8437.8|231
1724766600000|2024-08-27 13:50:00|8442.2|8440.7|8442.4|8440.9|8444.4|8442.9|8441.2|8440.1|321
1724766900000|2024-08-27 13:55:00|8441.8|8441|8445|8438.1|8445|8442.2|8440.7|8438.1|312
1724767200000|2024-08-27 14:00:00|8445.8|8437.9|8443|8441.5|8446|8443.7|8441.6|8437.3|415
1724767500000|2024-08-27 14:05:00|8442.9|8441.4|8442.1|8440.6|8443.8|8442.5|8440.9|8439.6|376
1724767800000|2024-08-27 14:10:00|8442|8440.5|8440.7|8439.8|8443|8441.5|8439.6|8438.6|334
1724768100000|2024-08-27 14:15:00|8440.6|8439.7|8442.1|8441.2|8442.4|8441.4|8439.9|8438.8|255
1724768400000|2024-08-27 14:20:00|8442.2|8441.3|8437|8436.1|8442.6|8441.3|8436.9|8436|289
1724768700000|2024-08-27 14:25:00|8436.9|8436|8437.9|8436.4|8438.4|8437|8436.2|8435.1|311
1724769000000|2024-08-27 14:30:00|8438|8436.5|8435.9|8435|8438.5|8437|8435.5|8434.4|269
1724769300000|2024-08-27 14:35:00|8435.8|8434.9|8436.5|8435.6|8437|8436|8435.7|8434.3|249
1724769600000|2024-08-27 14:40:00|8436.6|8435.7|8436|8434.5|8437.8|8436.3|8435.7|8434.4|200
1724769900000|2024-08-27 14:45:00|8435.8|8434.9|8436.5|8435.6|8436.8|8435.6|8435.6|8434.3|221
1724770200000|2024-08-27 14:50:00|8436.4|8435.5|8438.5|8437.6|8439.4|8438.3|8436.3|8435.1|293
1724770500000|2024-08-27 14:55:00|8438.4|8437.5|8437.8|8436.9|8439.5|8438.6|8437.2|8436.3|247
1724770800000|2024-08-27 15:00:00|8437.5|8436.6|8438.3|8437.4|8438.7|8437.8|8436.5|8435.4|280
1724771100000|2024-08-27 15:05:00|8438.4|8437.5|8438.3|8437.4|8439.2|8438|8438|8436.5|175
1724771400000|2024-08-27 15:10:00|8438.2|8437.3|8438.3|8437.4|8439.1|8437.9|8437.1|8435.8|192
1724771700000|2024-08-27 15:15:00|8438.4|8437.5|8438.4|8436.9|8439.7|8438.2|8437.6|8436.3|191
1724772000000|2024-08-27 15:20:00|8438.5|8437|8436.4|8435.5|8438.7|8437.8|8436.1|8434.9|158
1724772300000|2024-08-27 15:25:00|8436.5|8435.6|8437.8|8436.3|8437.8|8436.3|8436.4|8434.9|163
1724772600000|2024-08-27 15:30:00|8437.5|8436.6|8438.6|8437.1|8439.5|8438.6|8437.5|8436.2|186
1724772900000|2024-08-27 15:35:00|8438.7|8437.2|8438|8437.1|8438.8|8437.5|8437.5|8436|138
1724773200000|2024-08-27 15:40:00|8438.2|8437.3|8437|8435.5|8439.1|8438|8436.9|8435.5|102
1724773500000|2024-08-27 15:45:00|8436.9|8435.4|8436.1|8435.2|8436.9|8435.4|8435.3|8433.8|128
1724773800000|2024-08-27 15:50:00|8436.4|8435.5|8436.6|8435.1|8436.7|8435.7|8435.9|8434.4|96
1724774100000|2024-08-27 15:55:00|8436.5|8435|8433.2|8431.7|8436.8|8435.9|8433|8431.7|178
1724774400000|2024-08-27 16:00:00|8433.3|8431.8|8436.6|8435.7|8436.8|8435.8|8432.9|8431.7|142
1724774700000|2024-08-27 16:05:00|8436.7|8435.8|8436.1|8435.2|8437.7|8436.3|8436|8434.9|134
1724775000000|2024-08-27 16:10:00|8436.2|8435.3|8437.8|8436.3|8437.8|8436.3|8435.6|8434.7|77
1724775300000|2024-08-27 16:15:00|8437.9|8436.4|8439.6|8438.7|8440.3|8438.8|8437.9|8436.4|99
1724775600000|2024-08-27 16:20:00|8439.5|8438.6|8439.3|8438.4|8439.9|8438.6|8439|8437.7|103
1724775900000|2024-08-27 16:25:00|8439.2|8438.3|8439|8438.1|8440.1|8438.6|8437.9|8437|122
1724776200000|2024-08-27 16:30:00|8439.1|8438.2|8437.8|8436.3|8439.7|8438.5|8437.8|8436.3|83
1724776500000|2024-08-27 16:35:00|8437.9|8436.4|8439.7|8438.2|8439.7|8438.2|8437.4|8436.4|98
1724776800000|2024-08-27 16:40:00|8439.6|8438.1|8440.2|8438.7|8440.3|8438.8|8439.6|8438.1|75
1724777100000|2024-08-27 16:45:00|8440.1|8438.6|8439.3|8437.8|8440.1|8438.6|8438.2|8437.2|84
1724777400000|2024-08-27 16:50:00|8439.2|8437.7|8438.7|8437.2|8439.2|8438.1|8437.9|8436.7|65
1724777700000|2024-08-27 16:55:00|8438.6|8437.1|8438.4|8437.5|8439.2|8438.3|8438.2|8437.1|111
1724778000000|2024-08-27 17:00:00|8438.3|8437.4|8437.5|8436.6|8438.4|8437.5|8436.8|8435.7|141
1724778300000|2024-08-27 17:05:00|8437.4|8436.5|8437.4|8435.9|8438.1|8437.1|8437.2|8435.9|84
1724778600000|2024-08-27 17:10:00|8437.5|8436|8437.8|8436.3|8438.4|8436.9|8437.2|8435.9|103
1724778900000|2024-08-27 17:15:00|8437.9|8436.4|8439.6|8438.1|8439.9|8438.4|8437.8|8436.3|142
1724779200000|2024-08-27 17:20:00|8439.5|8438|8439.5|8438.6|8440.2|8439|8439.2|8437.9|101
1724779500000|2024-08-27 17:25:00|8439.4|8438.5|8440.1|8438.6|8441|8439.6|8439.4|8438|97
1724779800000|2024-08-27 17:30:00|8439.9|8438.4|8440.5|8439.6|8441|8439.9|8439.4|8438|103
1724780100000|2024-08-27 17:35:00|8440.3|8439.4|8441|8439.5|8441.1|8440.1|8439.9|8438.7|91
1724780400000|2024-08-27 17:40:00|8441.1|8439.6|8440.7|8439.2|8441.3|8439.8|8439.6|8438.7|82
1724780700000|2024-08-27 17:45:00|8440.6|8439.1|8440.9|8440|8441.6|8440.3|8440.2|8439.1|64
1724781000000|2024-08-27 17:50:00|8441|8440.1|8440.9|8439.4|8441.9|8440.6|8440.5|8439.4|56
1724781300000|2024-08-27 17:55:00|8441|8439.5|8440.3|8438.8|8441.9|8440.7|8440.2|8438.7|118
1724781600000|2024-08-27 18:00:00|8440.4|8438.9|8440.6|8439.1|8441.4|8440.4|8439.1|8437.6|184
1724781900000|2024-08-27 18:05:00|8440.5|8439|8439.6|8438.1|8440.6|8439.1|8439.2|8437.7|111
1724782200000|2024-08-27 18:10:00|8439.4|8437.9|8439|8437.5|8439.5|8438|8437.8|8436.3|87
1724782500000|2024-08-27 18:15:00|8438.9|8437.4|8437.8|8436.9|8439|8437.6|8437.7|8436.7|60
1724782800000|2024-08-27 18:20:00|8437.6|8436.7|8437.6|8436.7|8438.8|8437.5|8437|8435.9|115
1724783100000|2024-08-27 18:25:00|8437.7|8436.8|8438.6|8437.7|8438.8|8437.9|8437.6|8436.4|131
1724783400000|2024-08-27 18:30:00|8438.7|8437.8|8438.9|8437.4|8439.5|8438|8438.1|8437.2|82
1724783700000|2024-08-27 18:35:00|8439|8437.5|8438.2|8437.3|8439|8437.6|8437.4|8436.1|80
1724784000000|2024-08-27 18:40:00|8438.3|8437.4|8437.8|8436.3|8438.7|8437.6|8437.5|8436.3|76
1724784300000|2024-08-27 18:45:00|8437.9|8436.4|8437.4|8435.9|8438.4|8436.9|8436.3|8434.8|86
1724784600000|2024-08-27 18:50:00|8437.5|8436|8437.3|8436.4|8437.7|8436.8|8436.6|8435.2|110
1724784900000|2024-08-27 18:55:00|8437.4|8436.5|8436.5|8435.6|8438|8436.6|8436.1|8435.2|76
1724785200000|2024-08-27 19:00:00|8436.6|8435.7|8437.5|8436.6|8437.6|8436.7|8436.5|8435.4|84
1724785500000|2024-08-27 19:05:00|8437.6|8436.7|8438|8437.1|8438.5|8437.4|8437.3|8436.4|63
1724785800000|2024-08-27 19:10:00|8437.8|8436.9|8437.3|8435.8|8438|8437.1|8436.9|8435.8|58
1724786100000|2024-08-27 19:15:00|8437.2|8435.7|8436.8|8435.9|8437.3|8436.4|8436.2|8435.2|54
1724786400000|2024-08-27 19:20:00|8436.7|8435.8|8436.8|8435.3|8436.9|8435.9|8436.4|8435.2|41
1724786700000|2024-08-27 19:25:00|8436.7|8435.2|8436.6|8435.1|8436.9|8435.7|8435.7|8434.3|55
1724787000000|2024-08-27 19:30:00|8436.4|8435.5|8435.8|8434.3|8437|8435.8|8435.8|8434.3|43
1724787300000|2024-08-27 19:35:00|8436.2|8434.7|8435.2|8433.7|8436.2|8434.7|8435|8433.6|56
1724787600000|2024-08-27 19:40:00|8435.3|8433.8|8435.1|8434.2|8435.5|8434.2|8434.6|8433.3|50
1724787900000|2024-08-27 19:45:00|8435|8434.1|8435|8434.1|8435.7|8434.5|8434.6|8433.7|45
1724788200000|2024-08-27 19:50:00|8435.2|8434.3|8435.4|8433.9|8436.1|8434.6|8435|8433.9|35
1724788500000|2024-08-27 19:55:00|8435.5|8434|8434.2|8432.7|8436|8434.5|8433.9|8432.4|88
1724788800000|2024-08-27 20:00:00|8434.3|8432.8|8433.1|8431.6|8434.6|8433.1|8433|8431.5|66
1724789100000|2024-08-27 20:05:00|8433|8431.5|8432.8|8431.3|8433.1|8431.6|8432|8430.9|72
1724789400000|2024-08-27 20:10:00|8432.7|8431.2|8433.2|8431.7|8433.6|8432.1|8432.5|8431|32
1724789700000|2024-08-27 20:15:00|8433.4|8431.9|8434.6|8433.1|8434.6|8433.1|8433.4|8431.9|31
1724790000000|2024-08-27 20:20:00|8434.5|8433|8435.4|8433.9|8435.4|8433.9|8434.5|8433|25
1724790300000|2024-08-27 20:25:00|8435.3|8433.8|8435.6|8434.7|8435.9|8434.7|8435.1|8433.6|26
1724790600000|2024-08-27 20:30:00|8435.5|8434.6|8435.3|8433.8|8435.8|8434.6|8435|8433.5|28
1724790900000|2024-08-27 20:35:00|8435.2|8433.7|8434.2|8432.7|8435.3|8433.8|8434.2|8432.7|41
1724791200000|2024-08-27 20:40:00|8434.3|8432.8|8434.6|8433.1|8435.1|8433.6|8434|8432.5|33
1724791500000|2024-08-27 20:45:00|8434.7|8433.2|8434.5|8433|8435.4|8433.9|8434.4|8432.9|28
1724791800000|2024-08-27 20:50:00|8434.4|8432.9|8434.1|8432.6|8434.5|8433|8433.8|8432.3|47
1724792100000|2024-08-27 20:55:00|8434.5|8432.1|8438.8|8431.3|8439|8432.7|8434.5|8430.6|213
1724792400000|2024-08-27 21:00:00|8441.6|8429.7|8443.9|8432|8443.9|8432|8441.6|8429.7|18
1724792700000|2024-08-27 21:05:00|8443.8|8431.9|8444.4|8432.5|8445.9|8434|8443.2|8431.3|564
1724793000000|2024-08-27 21:10:00|8444|8432.1|8440.7|8428.8|8445.4|8433.5|8440.1|8428.2|404
1724793300000|2024-08-27 21:15:00|8441|8429.1|8442.2|8430.3|8444.3|8432.4|8440.3|8428.4|126
1724793600000|2024-08-27 21:20:00|8442.3|8430.4|8441.5|8429.6|8442.3|8430.4|8441.5|8429.6|21
1724793900000|2024-08-27 21:25:00|8441.4|8429.5|8443.3|8431.4|8444|8432.1|8440.9|8429|61
1724794200000|2024-08-27 21:30:00|8443.2|8431.3|8441.3|8429.4|8443.3|8431.5|8440.5|8428.6|247
1724794500000|2024-08-27 21:35:00|8441.4|8429.5|8439.5|8429.3|8442.4|8430.5|8439.2|8428.6|43
1724794800000|2024-08-27 21:40:00|8439.4|8429.4|8442.3|8430.4|8442.5|8430.6|8439.1|8429.2|79
1724795100000|2024-08-27 21:45:00|8442.2|8430.3|8441.7|8429.8|8442.3|8430.4|8441.7|8429.8|29
1724795400000|2024-08-27 21:50:00|8441.8|8429.9|8440.7|8428.8|8442|8430.1|8440.7|8428.8|49
1724795700000|2024-08-27 21:55:00|8440.4|8428.5|8440.5|8428.6|8443.1|8432|8438.4|8427.8|100
1724796000000|2024-08-27 22:00:00|8441.9|8430|8436.6|8432.2|8441.9|8432.8|8436|8427.9|134
1724796300000|2024-08-27 22:05:00|8436.2|8432.6|8434.6|8433.1|8436.2|8433.5|8434.5|8432.6|37
1724796600000|2024-08-27 22:10:00|8435|8432.8|8435.2|8433.7|8436.1|8434.6|8434.7|8432.8|69
1724796900000|2024-08-27 22:15:00|8435.1|8433.6|8434.9|8433.4|8435.3|8433.8|8434.7|8433.2|58
1724797200000|2024-08-27 22:20:00|8435|8433.5|8435.4|8433.9|8435.7|8434.2|8434.7|8433.2|45
1724797500000|2024-08-27 22:25:00|8435.3|8433.8|8435.9|8434.4|8435.9|8434.4|8435.3|8433.8|33
1724797800000|2024-08-27 22:30:00|8435.8|8434.3|8435.8|8434.3|8436|8434.7|8435.4|8433.9|36
1724798100000|2024-08-27 22:35:00|8435.9|8434.4|8436|8434.5|8436.3|8434.8|8435.8|8434.3|19
1724798400000|2024-08-27 22:40:00|8435.9|8434.4|8436|8434.5|8436.1|8434.6|8435.7|8434.2|26
1724798700000|2024-08-27 22:45:00|8436.1|8434.6|8436|8434.5|8436.3|8434.8|8435.9|8434.4|27
1724799000000|2024-08-27 22:50:00|8435.9|8434.4|8436.5|8435|8436.5|8435|8435.9|8434.4|26
1724799300000|2024-08-27 22:55:00|8436.4|8434.9|8435.9|8434.4|8436.6|8435.1|8435.7|8434.2|25
1724799600000|2024-08-27 23:00:00|8435.8|8434.3|8436.6|8435.1|8436.8|8435.3|8435.6|8434.1|26
1724799900000|2024-08-27 23:05:00|8436.5|8435|8435.4|8433.9|8436.6|8435.1|8435.4|8433.9|28
1724800200000|2024-08-27 23:10:00|8435.3|8433.8|8435.3|8433.8|8435.7|8434.2|8435.2|8433.7|28
1724800500000|2024-08-27 23:15:00|8435.2|8433.7|8434.9|8434|8435.6|8434.1|8434.6|8433.5|30
1724800800000|2024-08-27 23:20:00|8434.8|8433.9|8434.9|8434|8435.5|8434.1|8434.8|8433.4|36
1724801100000|2024-08-27 23:25:00|8434.8|8433.9|8434.9|8433.4|8435.4|8434.2|8434.8|8433.3|25
1724801400000|2024-08-27 23:30:00|8435|8433.5|8435|8433.5|8435.4|8433.9|8434.8|8433.3|24
1724801700000|2024-08-27 23:35:00|8434.7|8433.2|8433.8|8432.3|8434.9|8433.7|8433.6|8432.3|27
1724802000000|2024-08-27 23:40:00|8433.9|8432.4|8433.4|8432.5|8434|8433|8433.3|8431.9|35
1724802300000|2024-08-27 23:45:00|8433.5|8432.6|8432.8|8431.3|8433.8|8432.6|8432.7|8431.2|24
1724802600000|2024-08-27 23:50:00|8432.7|8431.2|8432.4|8430.9|8432.7|8431.2|8431.2|8429.7|57
1724802900000|2024-08-27 23:55:00|8432.2|8430.7|8432.6|8431.7|8432.8|8431.9|8432|8430.6|28
1724803200000|2024-08-28 00:00:00|8432.7|8431.8|8431.9|8431|8432.7|8431.8|8431.8|8430.7|86
1724803500000|2024-08-28 00:05:00|8432.2|8431.3|8432.3|8430.8|8432.6|8431.3|8431.5|8430.1|74
1724803800000|2024-08-28 00:10:00|8432.4|8430.9|8430.6|8429.1|8432.5|8431|8430.5|8429|73
1724804100000|2024-08-28 00:15:00|8430.7|8429.2|8431.4|8429.9|8432.1|8430.6|8430.7|8429.2|58
1724804400000|2024-08-28 00:20:00|8431.5|8430|8431.4|8429.9|8431.6|8430.4|8430.7|8429.6|56
1724804700000|2024-08-28 00:25:00|8431.3|8429.8|8430.8|8429.9|8431.5|8430|8430.3|8429.2|46
1724805000000|2024-08-28 00:30:00|8430.7|8429.8|8431.3|8429.8|8431.3|8430.3|8430.6|8429.6|42
1724805300000|2024-08-28 00:35:00|8431.2|8429.7|8431.8|8430.9|8431.8|8430.9|8430.7|8429.6|24
1724805600000|2024-08-28 00:40:00|8431.9|8431|8432|8430.5|8432.4|8431.3|8431.8|8430.3|48
1724805900000|2024-08-28 00:45:00|8431.9|8430.4|8432.3|8430.8|8432.7|8431.2|8431.6|8430.1|45
1724806200000|2024-08-28 00:50:00|8432.2|8430.7|8432.6|8431.7|8433|8431.8|8432|8430.5|81
1724806500000|2024-08-28 00:55:00|8432.3|8431.4|8432.1|8430.6|8432.8|8431.5|8431.2|8429.7|79
1724806800000|2024-08-28 01:00:00|8432.4|8430.9|8431.6|8430.1|8432.4|8430.9|8431.3|8429.8|55
1724807100000|2024-08-28 01:05:00|8431.7|8430.2|8430.8|8429.3|8432.2|8430.7|8430.8|8429.3|53
1724807400000|2024-08-28 01:10:00|8430.9|8429.4|8431.5|8430.6|8432.3|8430.8|8430.4|8428.9|60
1724807700000|2024-08-28 01:15:00|8431.6|8430.7|8431.6|8430.1|8432.2|8431.3|8431.1|8430.1|57
1724808000000|2024-08-28 01:20:00|8431.5|8430|8432.5|8431|8432.8|8431.5|8431.5|8430|57
1724808300000|2024-08-28 01:25:00|8432.4|8430.9|8432.2|8431.3|8432.8|8431.7|8431.8|8430.4|62
1724808600000|2024-08-28 01:30:00|8431.8|8430.9|8433.1|8431.6|8433.4|8431.9|8430.8|8429.3|228
1724808900000|2024-08-28 01:35:00|8433.2|8431.7|8433.6|8432.1|8433.8|8432.6|8432.9|8431.4|132
1724809200000|2024-08-28 01:40:00|8433.5|8432|8433.5|8432|8433.7|8432.2|8432|8430.7|132
1724809500000|2024-08-28 01:45:00|8433.6|8432.1|8432.5|8431|8434|8432.5|8432|8431|58
1724809800000|2024-08-28 01:50:00|8432.6|8431.1|8433|8431.5|8433.1|8431.8|8431.9|8430.8|91
1724810100000|2024-08-28 01:55:00|8433.1|8431.6|8433.3|8432.4|8433.8|8432.4|8432.8|8431.6|56
1724810400000|2024-08-28 02:00:00|8433.4|8432.5|8433.5|8432|8433.5|8432.5|8432.6|8431.4|75
1724810700000|2024-08-28 02:05:00|8433.4|8431.9|8433.8|8432.9|8434.3|8433|8432.8|8431.7|51
1724811000000|2024-08-28 02:10:00|8433.7|8432.8|8434.1|8432.6|8434.6|8433.3|8433.7|8432.2|53
1724811300000|2024-08-28 02:15:00|8434.2|8432.7|8433.9|8433|8434.4|8433.1|8433.8|8432.6|45
1724811600000|2024-08-28 02:20:00|8434|8433.1|8433|8431.5|8434|8433.1|8432.3|8431.4|28
1724811900000|2024-08-28 02:25:00|8433.1|8431.6|8433.6|8432.1|8433.6|8432.1|8433|8431.5|32
1724812200000|2024-08-28 02:30:00|8433.5|8432|8433.1|8431.6|8434.9|8433.4|8432.8|8431.4|90
1724812500000|2024-08-28 02:35:00|8433|8431.5|8433.5|8432|8433.7|8432.2|8432.5|8431.4|63
1724812800000|2024-08-28 02:40:00|8433.4|8431.9|8433.7|8432.8|8433.9|8433|8433.4|8431.9|34
1724813100000|2024-08-28 02:45:00|8434.1|8432.6|8432.7|8431.8|8434.1|8432.9|8432.4|8431.3|43
1724813400000|2024-08-28 02:50:00|8432.6|8431.7|8432.6|8431.1|8433|8431.8|8432.4|8430.9|32
1724813700000|2024-08-28 02:55:00|8432.7|8431.2|8431.8|8430.3|8432.7|8431.2|8431.3|8429.8|60
1724814000000|2024-08-28 03:00:00|8431.7|8430.2|8432.3|8430.8|8432.3|8430.8|8431.2|8429.9|40
1724814300000|2024-08-28 03:05:00|8432.4|8430.9|8430.3|8429.4|8432.6|8431.4|8430.2|8429.3|69
1724814600000|2024-08-28 03:10:00|8430.4|8429.5|8430.9|8429.4|8430.9|8429.5|8430.2|8428.8|24
1724814900000|2024-08-28 03:15:00|8431|8429.5|8430.2|8429.3|8431|8429.8|8430.2|8428.9|35
1724815200000|2024-08-28 03:20:00|8430.3|8429.4|8429.7|8428.8|8430.8|8429.4|8429.7|8428.5|26
1724815500000|2024-08-28 03:25:00|8429.6|8428.7|8429.2|8428.3|8429.6|8428.7|8428.9|8427.7|24
1724815800000|2024-08-28 03:30:00|8429.1|8428.2|8429.5|8428|8429.7|8428.4|8428.9|8427.4|46
1724816100000|2024-08-28 03:35:00|8429.6|8428.1|8429|8427.5|8429.6|8428.1|8429|8427.5|23
1724816400000|2024-08-28 03:40:00|8429.1|8427.6|8430|8428.5|8430|8428.5|8429|8427.6|31
1724816700000|2024-08-28 03:45:00|8430.1|8428.6|8428.4|8426.9|8430.1|8428.6|8428.4|8426.9|34
1724817000000|2024-08-28 03:50:00|8428.5|8427|8429.3|8427.8|8429.5|8428|8428.5|8427|34
1724817300000|2024-08-28 03:55:00|8429.4|8427.9|8429.1|8427.6|8429.9|8428.4|8429.1|8427.6|21
1724817600000|2024-08-28 04:00:00|8429.2|8427.7|8429.3|8427.8|8429.4|8427.9|8429|8427.5|39
1724817900000|2024-08-28 04:05:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8429.1|8427.6|61
1724818200000|2024-08-28 04:10:00|8429.1|8427.6|8429.8|8428.3|8429.9|8428.4|8429.1|8427.6|38
1724818500000|2024-08-28 04:15:00|8429.7|8428.2|8429.8|8428.3|8430|8428.5|8429.6|8428.1|28
1724818800000|2024-08-28 04:20:00|8429.9|8428.4|8430.2|8428.7|8430.4|8428.9|8429.8|8428.3|32
1724819100000|2024-08-28 04:25:00|8430.1|8428.6|8430.8|8429.3|8431.1|8429.8|8430.1|8428.6|27
1724819400000|2024-08-28 04:30:00|8430.7|8429.2|8430.2|8428.7|8431.1|8429.6|8428.9|8428|40
1724819700000|2024-08-28 04:35:00|8430.3|8428.8|8429.8|8428.3|8430.7|8429.2|8429.8|8428.3|30
1724820000000|2024-08-28 04:40:00|8429.9|8428.4|8428.2|8427.3|8430.3|8428.8|8427.9|8426.7|60
1724820300000|2024-08-28 04:45:00|8428.1|8427.2|8428.4|8426.9|8429.1|8427.6|8427.5|8426.4|61
1724820600000|2024-08-28 04:50:00|8428.5|8427|8428.4|8426.9|8428.5|8427.4|8427.9|8426.4|53
1724820900000|2024-08-28 04:55:00|8428.3|8426.8|8428.4|8426.9|8428.8|8427.3|8428|8426.5|78
1724821200000|2024-08-28 05:00:00|8428.5|8427|8428.9|8427.4|8428.9|8427.4|8428.2|8426.7|39
1724821500000|2024-08-28 05:05:00|8428.3|8426.8|8427.4|8425.9|8428.8|8427.3|8425.8|8424.6|132
1724821800000|2024-08-28 05:10:00|8427.5|8426|8427.3|8425.8|8427.9|8426.4|8427.3|8425.8|87
1724822100000|2024-08-28 05:15:00|8427.2|8425.7|8425.5|8424|8427.4|8425.9|8420.9|8419.7|142
1724822400000|2024-08-28 05:20:00|8425.6|8424.1|8427.9|8426.4|8427.9|8426.4|8425.5|8424|179
1724822700000|2024-08-28 05:25:00|8427.7|8426.2|8426.7|8425.2|8427.9|8426.4|8425.7|8424.3|139
1724823000000|2024-08-28 05:30:00|8426.6|8425.1|8425.1|8423.6|8427.5|8426|8424.8|8423.6|173
1724823300000|2024-08-28 05:35:00|8425.2|8423.7|8428.2|8426.7|8428.7|8427.2|8424.5|8423.3|125
1724823600000|2024-08-28 05:40:00|8428.3|8426.8|8425.9|8424.4|8428.5|8427|8425.9|8424.4|105
1724823900000|2024-08-28 05:45:00|8425.8|8424.3|8426|8424.5|8426.9|8425.4|8425.1|8423.6|89
1724824200000|2024-08-28 05:50:00|8426.1|8424.6|8424.2|8423.3|8426.5|8425.2|8424.2|8423.3|64
1724824500000|2024-08-28 05:55:00|8424.1|8423.2|8424.8|8423.3|8425.2|8424|8422.8|8421.9|129
1724824800000|2024-08-28 06:00:00|8424.9|8423.4|8426.3|8424.8|8426.4|8424.9|8424|8422.5|206
1724825100000|2024-08-28 06:05:00|8426.5|8425|8426.2|8424.7|8427|8425.7|8425.6|8424.1|175
1724825400000|2024-08-28 06:10:00|8426.1|8424.6|8425.8|8424.3|8426.8|8425.4|8424.9|8423.4|160
1724825700000|2024-08-28 06:15:00|8425.6|8424.1|8427.3|8426.4|8427.7|8426.4|8424.8|8423.3|166
1724826000000|2024-08-28 06:20:00|8427.6|8426.1|8427|8426.1|8428.9|8427.6|8426.3|8425.4|156
1724826300000|2024-08-28 06:25:00|8427.1|8426.2|8426.5|8425.6|8427.9|8426.7|8425.8|8424.6|153
1724826600000|2024-08-28 06:30:00|8427.2|8425.7|8427.5|8426|8428.8|8427.5|8426.4|8425.1|140
1724826900000|2024-08-28 06:35:00|8427.4|8425.9|8427.6|8426.7|8427.9|8426.7|8426.4|8424.9|134
1724827200000|2024-08-28 06:40:00|8427.5|8426.6|8429.8|8428.9|8430.3|8429.2|8426.9|8425.5|150
1724827500000|2024-08-28 06:45:00|8429.7|8428.8|8429.9|8429|8430.4|8429.5|8428.7|8427.8|123
1724827800000|2024-08-28 06:50:00|8429.8|8428.9|8427.9|8427|8430.7|8429.5|8427.4|8426.1|146
1724828100000|2024-08-28 06:55:00|8427.8|8426.9|8426.7|8425.8|8428.5|8427.6|8426.6|8425.7|147
1724828400000|2024-08-28 07:00:00|8426.8|8425.9|8429.5|8428.6|8429.5|8428.6|8426.8|8425.7|204
1724828700000|2024-08-28 07:05:00|8429.4|8428.5|8428.7|8427.8|8429.7|8428.8|8426.9|8425.4|201
1724829000000|2024-08-28 07:10:00|8428.6|8427.7|8429|8427.5|8430.8|8429.7|8427.6|8426.7|152
1724829300000|2024-08-28 07:15:00|8429.1|8427.6|8427.3|8426.4|8430|8428.5|8426.6|8425.3|182
1724829600000|2024-08-28 07:20:00|8427.2|8426.3|8427.4|8425.9|8428.5|8427.6|8426.7|8425.3|151
1724829900000|2024-08-28 07:25:00|8427.3|8425.8|8425.7|8424.8|8427.8|8426.6|8425.3|8424.4|120
1724830200000|2024-08-28 07:30:00|8425.6|8424.7|8422.7|8421.2|8425.8|8424.7|8422.6|8421.1|184
1724830500000|2024-08-28 07:35:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.4|8421.8|8420.6|189
1724830800000|2024-08-28 07:40:00|8423.1|8421.6|8426.2|8424.7|8426.5|8425|8422.2|8421.3|141
1724831100000|2024-08-28 07:45:00|8426.1|8424.6|8428.7|8427.2|8429.3|8427.8|8425.8|8424.3|177
1724831400000|2024-08-28 07:50:00|8428.6|8427.1|8430.3|8428.8|8430.6|8429.1|8428.2|8427.1|122
1724831700000|2024-08-28 07:55:00|8430.2|8428.7|8432.2|8430.7|8432.5|8431.2|8429.9|8428.4|159
1724832000000|2024-08-28 08:00:00|8432.1|8430.6|8433.1|8431.6|8434.1|8432.6|8432.1|8430.6|189
1724832300000|2024-08-28 08:05:00|8433.2|8431.7|8429.6|8428.7|8433.4|8431.9|8429.5|8428.6|162
1724832600000|2024-08-28 08:10:00|8429.9|8428.4|8427.8|8426.3|8431.2|8429.7|8427.4|8426.1|181
1724832900000|2024-08-28 08:15:00|8427.9|8426.4|8425.6|8424.1|8428|8426.6|8425.2|8423.9|194
1724833200000|2024-08-28 08:20:00|8425.3|8424.4|8425|8424.1|8427.6|8426.5|8425|8423.9|158
1724833500000|2024-08-28 08:25:00|8425.1|8424.2|8425|8424.1|8426.8|8425.7|8424.9|8423.7|195
1724833800000|2024-08-28 08:30:00|8425.2|8424.3|8424.6|8423.7|8425.2|8424.3|8423.3|8422.4|162
1724834100000|2024-08-28 08:35:00|8424.5|8423.6|8426.3|8424.8|8427.7|8426.2|8424.5|8423.6|187
1724834400000|2024-08-28 08:40:00|8426.1|8424.6|8425.6|8424.1|8426.1|8424.8|8424.7|8423.2|146
1724834700000|2024-08-28 08:45:00|8425.5|8424|8426.6|8425.1|8427.1|8425.6|8424.8|8423.3|146
1724835000000|2024-08-28 08:50:00|8426.5|8425|8424.9|8423.4|8427.1|8425.6|8424.8|8423.3|131
1724835300000|2024-08-28 08:55:00|8424.8|8423.3|8421.7|8420.8|8425.2|8423.9|8421.6|8420.7|175
1724835600000|2024-08-28 09:00:00|8421.6|8420.7|8419|8418.1|8421.9|8420.8|8418.4|8417.4|176
1724835900000|2024-08-28 09:05:00|8418.9|8418|8422.4|8420.9|8422.8|8421.3|8417.6|8416.7|224
1724836200000|2024-08-28 09:10:00|8422.3|8420.8|8420.2|8418.7|8422.8|8421.3|8419.8|8418.6|195
1724836500000|2024-08-28 09:15:00|8420.3|8418.8|8421.5|8420|8422.9|8421.4|8419.5|8418.5|194
1724836800000|2024-08-28 09:20:00|8421.4|8419.9|8417.9|8417|8421.4|8419.9|8417.3|8416.1|154
1724837100000|2024-08-28 09:25:00|8418|8417.1|8419.7|8418.2|8420.3|8419.1|8418|8417.1|191
1724837400000|2024-08-28 09:30:00|8419.8|8418.3|8421.4|8419.9|8421.6|8420.5|8419.3|8418|172
1724837700000|2024-08-28 09:35:00|8421.5|8420|8424|8422.5|8424.1|8422.6|8419.6|8418.5|193
1724838000000|2024-08-28 09:40:00|8424.2|8422.7|8425.1|8423.6|8425.6|8424.6|8423.6|8422.3|167
1724838300000|2024-08-28 09:45:00|8425.4|8423.9|8426.6|8425.1|8427.6|8426.5|8425|8423.8|153
1724838600000|2024-08-28 09:50:00|8426.5|8425|8423.5|8422|8427.2|8425.7|8423.4|8421.9|184
1724838900000|2024-08-28 09:55:00|8423.2|8422.3|8421.6|8420.7|8423.4|8422.5|8421.3|8420.1|157
1724839200000|2024-08-28 10:00:00|8421.7|8420.8|8420.1|8419.2|8422.7|8421.6|8419.4|8417.9|185
1724839500000|2024-08-28 10:05:00|8419.9|8419|8419.7|8418.2|8421.9|8420.8|8419|8417.5|179
1724839800000|2024-08-28 10:10:00|8419.9|8418.4|8419.8|8418.9|8421.1|8420|8418.3|8417.4|235
1724840100000|2024-08-28 10:15:00|8419.6|8418.7|8417.5|8416|8420.8|8419.3|8417.3|8415.9|240
1724840400000|2024-08-28 10:20:00|8417.1|8416.2|8419|8417.5|8419.5|8418.2|8416.1|8414.9|201
1724840700000|2024-08-28 10:25:00|8419.1|8417.6|8418.8|8417.3|8419.8|8418.3|8417.9|8416.4|173
1724841000000|2024-08-28 10:30:00|8418.9|8417.4|8419.9|8418.4|8420.2|8418.9|8418.5|8417.4|135
1724841300000|2024-08-28 10:35:00|8420|8418.5|8419.1|8418.2|8420.6|8419.1|8418.2|8417.3|118
1724841600000|2024-08-28 10:40:00|8419.4|8417.9|8418.1|8417.2|8420.7|8419.4|8417.9|8417|144
1724841900000|2024-08-28 10:45:00|8418.4|8416.9|8416.8|8415.9|8418.9|8417.8|8416.5|8415.5|148
1724842200000|2024-08-28 10:50:00|8416.6|8415.7|8417.5|8416.6|8417.9|8416.9|8416.4|8415.4|115
1724842500000|2024-08-28 10:55:00|8417.6|8416.7|8417.3|8416.4|8418.3|8417.4|8416.4|8415.5|115
1724842800000|2024-08-28 11:00:00|8417.4|8416.5|8416|8415.1|8417.7|8416.8|8415.4|8414.1|120
1724843100000|2024-08-28 11:05:00|8416.2|8415.3|8416.5|8415|8416.7|8415.3|8414.5|8413.3|153
1724843400000|2024-08-28 11:10:00|8416.6|8415.1|8417.6|8416.1|8417.8|8416.6|8415.4|8414.1|152
1724843700000|2024-08-28 11:15:00|8417.7|8416.2|8417.2|8415.7|8418|8416.8|8416.6|8415.3|94
1724844000000|2024-08-28 11:20:00|8417.3|8415.8|8415.7|8414.8|8417.7|8416.3|8413.6|8412.5|158
1724844300000|2024-08-28 11:25:00|8415.6|8414.7|8418.9|8417.4|8419.1|8417.7|8415.5|8414.6|105
1724844600000|2024-08-28 11:30:00|8418.6|8417.7|8419.9|8418.4|8420.7|8419.2|8418.5|8417|126
1724844900000|2024-08-28 11:35:00|8419.8|8418.3|8421.8|8420.9|8422.2|8421|8419.8|8418.3|164
1724845200000|2024-08-28 11:40:00|8421.9|8421|8422.8|8421.3|8423.8|8422.5|8421.5|8420.4|125
1724845500000|2024-08-28 11:45:00|8423|8421.5|8423|8422.1|8425.2|8423.7|8422.5|8421.1|178
1724845800000|2024-08-28 11:50:00|8423.1|8422.2|8421.9|8420.4|8423.6|8422.7|8421.7|8420.2|200
1724846100000|2024-08-28 11:55:00|8421.8|8420.3|8419|8418.1|8422.3|8421.4|8418|8417.1|364
1724846400000|2024-08-28 12:00:00|8419.1|8418.2|8417.1|8415.6|8420.4|8419.5|8416.6|8415.3|271
1724846700000|2024-08-28 12:05:00|8416.9|8416|8417.1|8415.6|8417.9|8416.5|8415.3|8414.3|195
1724847000000|2024-08-28 12:10:00|8416.8|8415.3|8415.7|8414.2|8416.9|8415.4|8414.5|8413.5|225
1724847300000|2024-08-28 12:15:00|8415.8|8414.3|8415.5|8414|8416.7|8415.3|8414|8412.8|191
1724847600000|2024-08-28 12:20:00|8415.4|8413.9|8414.9|8413.4|8415.8|8414.7|8413.5|8412.2|264
1724847900000|2024-08-28 12:25:00|8414.7|8413.2|8413.3|8412.4|8415.1|8413.6|8413.1|8412.1|163
1724848200000|2024-08-28 12:30:00|8413.2|8412.3|8412.3|8410.8|8414.7|8413.4|8410.8|8409.9|330
1724848500000|2024-08-28 12:35:00|8412.2|8410.7|8413|8411.5|8413.8|8412.3|8411.3|8410|234
1724848800000|2024-08-28 12:40:00|8412.7|8411.8|8413.7|8412.2|8414.3|8412.8|8411.1|8409.6|257
1724849100000|2024-08-28 12:45:00|8413.8|8412.3|8413|8411.5|8414.4|8412.9|8411.7|8410.3|247
1724849400000|2024-08-28 12:50:00|8412.9|8411.4|8414.3|8412.8|8415.8|8414.3|8412.8|8411.3|168
1724849700000|2024-08-28 12:55:00|8414.5|8413|8412.2|8411.3|8414.7|8413.2|8411.3|8410.3|164
1724850000000|2024-08-28 13:00:00|8412.3|8411.4|8415.7|8414.8|8416.3|8414.8|8412.3|8411.1|193
1724850300000|2024-08-28 13:05:00|8415.6|8414.7|8416.6|8415.7|8417.5|8416.6|8415|8414.1|234
1724850600000|2024-08-28 13:10:00|8416.5|8415.6|8417.9|8416.4|8418.4|8416.9|8415.8|8414.9|207
1724850900000|2024-08-28 13:15:00|8418|8416.5|8420|8419.1|8420.7|8419.6|8417.9|8416.4|230
1724851200000|2024-08-28 13:20:00|8419.8|8418.9|8421.6|8420.1|8421.6|8420.1|8418.7|8417.5|235
1724851500000|2024-08-28 13:25:00|8421.5|8420|8421.1|8420.2|8424.3|8422.8|8420.9|8419.8|283
1724851800000|2024-08-28 13:30:00|8421.2|8420.3|8426|8424.5|8426.6|8425.1|8420|8418.8|383
1724852100000|2024-08-28 13:35:00|8425.9|8424.4|8425.3|8423.8|8427.1|8425.8|8425|8423.7|319
1724852400000|2024-08-28 13:40:00|8425.5|8424|8423.5|8422.6|8425.6|8424.1|8422.5|8421.2|307
1724852700000|2024-08-28 13:45:00|8423.4|8422.5|8421.4|8419.9|8424.9|8423.4|8420.1|8418.9|303
1724853000000|2024-08-28 13:50:00|8421.5|8420|8418.6|8417.7|8422.8|8421.6|8418.4|8417|263
1724853300000|2024-08-28 13:55:00|8418.7|8417.8|8421.4|8419.9|8421.7|8420.2|8417.8|8416.4|339
1724853600000|2024-08-28 14:00:00|8421.3|8419.8|8424.6|8423.7|8425.5|8424.1|8421.2|8419.7|234
1724853900000|2024-08-28 14:05:00|8424.8|8423.9|8421.3|8420.4|8425.6|8424.7|8421.1|8420.2|220
1724854200000|2024-08-28 14:10:00|8421.6|8420.7|8422.3|8420.8|8423.5|8422|8421.1|8419.6|260
1724854500000|2024-08-28 14:15:00|8422.2|8420.7|8422.7|8421.2|8422.9|8421.4|8420.3|8419|244
1724854800000|2024-08-28 14:20:00|8422.6|8421.1|8421.7|8420.8|8423.4|8421.9|8420.5|8419.6|282
1724855100000|2024-08-28 14:25:00|8421.6|8420.7|8422.9|8422|8423.3|8422.2|8421|8419.5|216
1724855400000|2024-08-28 14:30:00|8423|8422.1|8420.4|8418.9|8423.2|8422.3|8420.3|8418.8|214
1724855700000|2024-08-28 14:35:00|8420.3|8418.8|8418.5|8417.6|8420.4|8419.1|8418.2|8416.7|179
1724856000000|2024-08-28 14:40:00|8418.6|8417.7|8420.5|8419.6|8421.2|8419.8|8417.9|8417|224
1724856300000|2024-08-28 14:45:00|8420.6|8419.7|8419|8418.1|8421.3|8420.4|8418.6|8417.6|375
1724856600000|2024-08-28 14:50:00|8419.2|8418.3|8418.1|8417.2|8420.3|8418.8|8417.1|8415.9|442
1724856900000|2024-08-28 14:55:00|8418.2|8417.3|8423.6|8422.7|8423.7|8422.7|8415.8|8414.7|463
1724857200000|2024-08-28 15:00:00|8423.7|8422.8|8423.1|8421.6|8425|8423.8|8420.7|8419.3|468
1724857500000|2024-08-28 15:05:00|8423|8421.5|8424.1|8422.6|8424.2|8423.1|8421.9|8421|227
1724857800000|2024-08-28 15:10:00|8424.2|8422.7|8425.7|8424.2|8426.6|8425.1|8424|8422.5|235
1724858100000|2024-08-28 15:15:00|8425.5|8424.6|8428.3|8426.8|8428.4|8427.3|8425.5|8424.4|259
1724858400000|2024-08-28 15:20:00|8428.4|8426.9|8427.9|8426.4|8428.4|8427.2|8427|8425.5|236
1724858700000|2024-08-28 15:25:00|8427.7|8426.2|8428.1|8426.6|8429.2|8428.1|8427.7|8426.2|202
1724859000000|2024-08-28 15:30:00|8428.3|8426.8|8428.8|8427.3|8430.3|8429.2|8427.9|8426.4|208
1724859300000|2024-08-28 15:35:00|8428.7|8427.2|8428.3|8427.4|8429.1|8427.8|8427.5|8426.5|196
1724859600000|2024-08-28 15:40:00|8428.4|8427.5|8429.8|8428.3|8430.5|8429.6|8428.2|8427.3|132
1724859900000|2024-08-28 15:45:00|8429.4|8427.9|8429.5|8428.6|8430|8428.6|8428.5|8427.4|163
1724860200000|2024-08-28 15:50:00|8429.4|8428.5|8428.5|8427.6|8430.1|8428.9|8427.3|8426.4|117
1724860500000|2024-08-28 15:55:00|8428.6|8427.7|8429.3|8428.4|8430.7|8429.5|8427.9|8427|153
1724860800000|2024-08-28 16:00:00|8429.2|8428.3|8431.2|8430.3|8431.9|8430.6|8429.2|8428.3|198
1724861100000|2024-08-28 16:05:00|8431.4|8430.5|8432.5|8431.6|8434.9|8433.5|8431.3|8430.4|181
1724861400000|2024-08-28 16:10:00|8432.4|8431.5|8433.3|8431.8|8433.6|8432.3|8432.2|8430.8|154
1724861700000|2024-08-28 16:15:00|8433.2|8431.7|8433.1|8432.2|8434.5|8433.3|8431.6|8430.7|190
1724862000000|2024-08-28 16:20:00|8433.4|8431.9|8434|8433.1|8434.2|8433.1|8431.5|8430.4|173
1724862300000|2024-08-28 16:25:00|8433.9|8433|8432.2|8430.7|8434|8433.1|8431.7|8430.7|136
1724862600000|2024-08-28 16:30:00|8432.4|8430.9|8432.2|8431.3|8432.5|8431.3|8431.3|8430|144
1724862900000|2024-08-28 16:35:00|8432.3|8430.8|8430.7|8429.2|8432.3|8430.8|8430.6|8429.1|139
1724863200000|2024-08-28 16:40:00|8430.6|8429.1|8430.4|8428.9|8431.2|8429.7|8430.2|8428.9|98
1724863500000|2024-08-28 16:45:00|8430.5|8429|8430.5|8429.6|8431.1|8430.2|8429.2|8428|105
1724863800000|2024-08-28 16:50:00|8430.6|8429.7|8429.6|8428.1|8431.2|8430|8428.1|8427.2|140
1724864100000|2024-08-28 16:55:00|8429.1|8428.2|8429.9|8429|8431|8430.1|8429.1|8428.2|106
1724864400000|2024-08-28 17:00:00|8429.8|8428.9|8429.9|8429|8430|8429.1|8428.2|8427|140
1724864700000|2024-08-28 17:05:00|8430|8429.1|8429.7|8428.8|8430.8|8429.4|8429|8427.8|146
1724865000000|2024-08-28 17:10:00|8429.6|8428.7|8431.1|8429.6|8431.1|8430|8429.6|8428.7|123
1724865300000|2024-08-28 17:15:00|8431|8429.5|8431.2|8430.3|8432|8430.8|8430.7|8429.5|124
1724865600000|2024-08-28 17:20:00|8431.1|8430.2|8432|8431.1|8433|8431.6|8431.1|8430.1|122
1724865900000|2024-08-28 17:25:00|8431.8|8430.9|8431|8429.5|8432.2|8430.9|8430.9|8429.4|91
1724866200000|2024-08-28 17:30:00|8430.7|8429.8|8429.4|8428.5|8431.1|8430|8429.4|8428.5|118
1724866500000|2024-08-28 17:35:00|8429.5|8428.6|8429|8428.1|8429.7|8428.6|8428.5|8427.2|89
1724866800000|2024-08-28 17:40:00|8429.1|8428.2|8430.2|8428.7|8430.2|8428.7|8428.6|8427.7|90
1724867100000|2024-08-28 17:45:00|8430.1|8428.6|8432|8430.5|8432.1|8430.6|8429.5|8428|95
1724867400000|2024-08-28 17:50:00|8432.1|8430.6|8433.4|8431.9|8433.9|8432.6|8431.7|8430.2|112
1724867700000|2024-08-28 17:55:00|8433.3|8431.8|8433.8|8432.9|8434.4|8433.1|8432.2|8430.9|200
1724868000000|2024-08-28 18:00:00|8433.7|8432.8|8434|8433.1|8434.4|8433.5|8432.5|8431.1|160
1724868300000|2024-08-28 18:05:00|8434.1|8433.2|8433.6|8432.7|8434.9|8433.7|8433.4|8432.3|165
1724868600000|2024-08-28 18:10:00|8433.5|8432.6|8433.9|8433|8434.4|8433.1|8433.4|8432|113
1724868900000|2024-08-28 18:15:00|8434|8433.1|8433.5|8432.6|8434.4|8433.5|8433|8432.1|63
1724869200000|2024-08-28 18:20:00|8433.4|8432.5|8434.2|8433.3|8434.6|8433.4|8433.4|8432.4|72
1724869500000|2024-08-28 18:25:00|8434.3|8433.4|8434.9|8433.4|8435.6|8434.2|8434.3|8432.9|98
1724869800000|2024-08-28 18:30:00|8434.8|8433.3|8433.5|8432.6|8435|8433.5|8433.4|8432.4|85
1724870100000|2024-08-28 18:35:00|8433.7|8432.8|8433.3|8431.8|8434.4|8433.5|8432.9|8431.4|66
1724870400000|2024-08-28 18:40:00|8433.4|8431.9|8432.9|8432|8433.4|8432.1|8432.6|8431.2|88
1724870700000|2024-08-28 18:45:00|8432.8|8431.9|8431.7|8430.8|8433.1|8431.9|8431.6|8430.7|57
1724871000000|2024-08-28 18:50:00|8431.8|8430.9|8430.1|8428.6|8431.8|8430.9|8430.1|8428.6|76
1724871300000|2024-08-28 18:55:00|8429.9|8428.4|8430.1|8429.2|8431.4|8430.2|8429.9|8428.4|113
1724871600000|2024-08-28 19:00:00|8430.2|8429.3|8430.7|8429.2|8431.3|8430.3|8430|8428.8|134
1724871900000|2024-08-28 19:05:00|8430.6|8429.1|8431.2|8430.3|8431.5|8430.4|8430.4|8429.1|82
1724872200000|2024-08-28 19:10:00|8431.1|8430.2|8430.9|8430|8431.2|8430.3|8430.5|8429|64
1724872500000|2024-08-28 19:15:00|8431.2|8429.7|8430.9|8430|8431.3|8430|8430.1|8428.6|42
1724872800000|2024-08-28 19:20:00|8430.8|8429.9|8430.9|8430|8431.5|8430.6|8430.6|8429.7|46
1724873100000|2024-08-28 19:25:00|8430.7|8429.8|8429.7|8428.8|8431.2|8430.1|8429.4|8428.5|69
1724873400000|2024-08-28 19:30:00|8429.6|8428.7|8430.4|8428.9|8430.4|8429.4|8429.3|8428.2|79
1724873700000|2024-08-28 19:35:00|8430.3|8428.8|8429.5|8428.6|8430.5|8429.2|8429.4|8428.2|61
1724874000000|2024-08-28 19:40:00|8429.4|8428.5|8429.7|8428.8|8430.2|8429|8429.3|8428.2|35
1724874300000|2024-08-28 19:45:00|8429.6|8428.7|8429.6|8428.1|8429.9|8428.8|8429.2|8427.7|63
1724874600000|2024-08-28 19:50:00|8429.4|8427.9|8429.4|8427.9|8429.7|8428.4|8428.7|8427.2|61
1724874900000|2024-08-28 19:55:00|8429.6|8428.1|8430.1|8428.6|8430.2|8428.7|8428.6|8427.1|73
1724875200000|2024-08-28 20:00:00|8430|8428.5|8430.1|8428.6|8430.1|8428.6|8429|8427.7|83
1724875500000|2024-08-28 20:05:00|8430.2|8428.7|8430.2|8428.7|8430.6|8429.1|8430.1|8428.6|34
1724875800000|2024-08-28 20:10:00|8430.3|8428.8|8430.3|8428.8|8430.5|8429|8429.7|8428.2|54
1724876100000|2024-08-28 20:15:00|8430.2|8428.7|8430.3|8428.8|8430.4|8429.3|8429.8|8428.6|45
1724876400000|2024-08-28 20:20:00|8430.2|8428.7|8431.2|8429.7|8431.2|8429.7|8429.5|8428|75
1724876700000|2024-08-28 20:25:00|8431.3|8430.4|8430.8|8429.3|8431.7|8430.8|8430.7|8429.2|65
1724877000000|2024-08-28 20:30:00|8430.9|8429.4|8431.8|8430.3|8432|8430.5|8430.9|8429.4|65
1724877300000|2024-08-28 20:35:00|8432|8430.5|8430.2|8428.7|8432.4|8430.9|8430|8428.5|83
1724877600000|2024-08-28 20:40:00|8430.3|8428.8|8430.5|8429|8430.8|8429.3|8430.2|8428.7|33
1724877900000|2024-08-28 20:45:00|8430.6|8429.1|8431|8429.5|8431.1|8429.6|8430.4|8428.9|31
1724878200000|2024-08-28 20:50:00|8430.9|8429.4|8430.5|8429|8431|8429.5|8430.4|8428.9|35
1724878500000|2024-08-28 20:55:00|8431|8428.6|8433.4|8425.9|8433.4|8428.6|8431|8424.7|139
1724878800000|2024-08-28 21:00:00|8434.8|8422.9|8433.1|8421.2|8434.8|8422.9|8431.9|8420|14
1724879100000|2024-08-28 21:05:00|8433.3|8421.4|8431.2|8419.3|8434.8|8422.9|8431.1|8419.2|33
1724879400000|2024-08-28 21:10:00|8431.1|8419.2|8432.8|8420.9|8433.4|8421.5|8430.2|8418.3|50
1724879700000|2024-08-28 21:15:00|8432.7|8420.8|8431.2|8421.8|8432.8|8421.8|8431|8420.7|27
1724880000000|2024-08-28 21:20:00|8431.3|8421.9|8431.3|8422|8431.4|8422.1|8431.2|8421.7|29
1724880300000|2024-08-28 21:25:00|8431.2|8422.1|8431.2|8422.1|8431.3|8422.1|8431.2|8422|16
1724880600000|2024-08-28 21:30:00|8431.3|8422|8433.2|8421.3|8433.3|8422.4|8431.3|8421.2|33
1724880900000|2024-08-28 21:35:00|8433.3|8421.4|8431.8|8422.2|8433.3|8422.2|8431.8|8421.3|5
1724881200000|2024-08-28 21:40:00|8431.9|8422.1|8434|8422.1|8434.1|8422.2|8431.8|8422|19
1724881500000|2024-08-28 21:45:00|8434.1|8422.2|8433.9|8422|8434.2|8422.7|8432|8420.6|37
1724881800000|2024-08-28 21:50:00|8434|8422.1|8433.1|8421.2|8435.9|8424|8433|8421.1|97
1724882100000|2024-08-28 21:55:00|8433.2|8421.3|8435.9|8424|8438.7|8426.8|8431.8|8419.9|189
1724882400000|2024-08-28 22:00:00|8436|8424.1|8431.5|8428.1|8436.9|8429.1|8430.7|8420.6|143
1724882700000|2024-08-28 22:05:00|8431.1|8428.5|8431.7|8430.2|8432|8430.5|8430.2|8428.3|80
1724883000000|2024-08-28 22:10:00|8431.6|8430.1|8431.8|8430.3|8432.5|8431|8431.1|8429.6|57
1724883300000|2024-08-28 22:15:00|8431.7|8430.2|8432.2|8430.7|8432.7|8431.2|8431.6|8430.1|56
1724883600000|2024-08-28 22:20:00|8432.3|8430.8|8432.4|8430.9|8432.8|8431.3|8432.2|8430.7|51
1724883900000|2024-08-28 22:25:00|8432.5|8431|8432.7|8431.2|8433|8431.5|8432.5|8431|36
1724884200000|2024-08-28 22:30:00|8432.8|8431.3|8431.8|8430.3|8432.9|8431.4|8431.7|8430.2|37
1724884500000|2024-08-28 22:35:00|8431.7|8430.2|8432.2|8430.7|8432.2|8430.7|8431.6|8430.1|40
1724884800000|2024-08-28 22:40:00|8432.1|8430.6|8432.8|8431.3|8433.1|8431.6|8432.1|8430.6|40
1724885100000|2024-08-28 22:45:00|8432.9|8431.4|8433.3|8431.8|8433.3|8431.8|8432.8|8431.3|39
1724885400000|2024-08-28 22:50:00|8433.4|8431.9|8433.1|8431.6|8433.7|8432.2|8433|8431.5|44
1724885700000|2024-08-28 22:55:00|8433|8431.5|8433|8431.5|8433.1|8431.8|8432.7|8431.3|24
1724886000000|2024-08-28 23:00:00|8433.1|8431.6|8433.7|8432.2|8433.8|8432.3|8432.7|8431.2|53
1724886300000|2024-08-28 23:05:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8433.3|8431.8|24
1724886600000|2024-08-28 23:10:00|8433.6|8432.1|8433.9|8432.4|8434.2|8432.7|8433.5|8432|27
1724886900000|2024-08-28 23:15:00|8434|8432.5|8433.6|8432.1|8434|8432.5|8433.2|8431.7|30
1724887200000|2024-08-28 23:20:00|8433.7|8432.2|8434.1|8432.6|8434.1|8432.6|8433.5|8432|28
1724887500000|2024-08-28 23:25:00|8434|8432.5|8435.2|8433.7|8435.2|8433.7|8433.8|8432.3|29
1724887800000|2024-08-28 23:30:00|8435.1|8433.6|8434.2|8432.7|8435.3|8433.8|8434|8432.5|42
1724888100000|2024-08-28 23:35:00|8433.5|8432|8433.2|8431.7|8433.5|8432|8432.7|8431.4|36
1724888400000|2024-08-28 23:40:00|8432.9|8432|8432.8|8431.9|8433.2|8432|8432.4|8431.3|21
1724888700000|2024-08-28 23:45:00|8432.9|8432|8432.8|8431.9|8433.4|8432.1|8432.8|8431.6|19
1724889000000|2024-08-28 23:50:00|8432.7|8431.8|8432.7|8431.2|8433.3|8431.8|8432.6|8431.1|35
1724889300000|2024-08-28 23:55:00|8432.8|8431.3|8433|8431.5|8433|8431.5|8432.2|8431|46
1724889600000|2024-08-29 00:00:00|8432.9|8431.4|8433|8432.1|8433.3|8432.4|8432.2|8431.2|62
1724889900000|2024-08-29 00:05:00|8433.1|8432.2|8432.3|8431.4|8433.7|8432.3|8431.8|8430.6|55
1724890200000|2024-08-29 00:10:00|8432.1|8431.2|8431.8|8430.3|8432.2|8431.3|8431.5|8430.2|55
1724890500000|2024-08-29 00:15:00|8431.7|8430.2|8432.5|8431|8432.7|8431.2|8431.6|8430.1|58
1724890800000|2024-08-29 00:20:00|8432.6|8431.1|8430.8|8429.3|8432.7|8431.2|8430.8|8429.3|84
1724891100000|2024-08-29 00:25:00|8430.9|8429.4|8430.2|8428.7|8432.1|8430.6|8430.2|8428.7|89
1724891400000|2024-08-29 00:30:00|8430.3|8428.8|8430.2|8428.7|8430.8|8429.3|8430|8428.5|71
1724891700000|2024-08-29 00:35:00|8430.4|8428.9|8428.9|8427.4|8430.4|8428.9|8428.8|8427.3|79
1724892000000|2024-08-29 00:40:00|8428.8|8427.3|8429.1|8427.6|8429.4|8428.3|8428.7|8427.3|55
1724892300000|2024-08-29 00:45:00|8429|8427.5|8430.2|8429.3|8430.4|8429.5|8428.8|8427.5|68
1724892600000|2024-08-29 00:50:00|8430.5|8429|8430|8428.5|8430.8|8429.9|8430|8428.5|72
1724892900000|2024-08-29 00:55:00|8430.6|8429.1|8429.2|8428.3|8430.6|8429.5|8429|8427.6|85
1724893200000|2024-08-29 01:00:00|8429|8428.1|8428.1|8427.2|8429.2|8428.3|8428.1|8426.9|81
1724893500000|2024-08-29 01:05:00|8428|8427.1|8427.6|8426.7|8428.9|8428|8427.2|8426.3|65
1724893800000|2024-08-29 01:10:00|8427.7|8426.8|8427.9|8427|8428.1|8427.1|8427.1|8425.6|85
1724894100000|2024-08-29 01:15:00|8428|8427.1|8427.4|8426.5|8428.5|8427.3|8427.3|8426.4|87
1724894400000|2024-08-29 01:20:00|8427.7|8426.2|8428.5|8427|8428.6|8427.3|8427.3|8426.1|35
1724894700000|2024-08-29 01:25:00|8428.7|8427.2|8428.7|8427.8|8429.3|8428|8428.4|8426.9|48
1724895000000|2024-08-29 01:30:00|8428.8|8427.9|8429.1|8427.6|8429.8|8428.3|8428.8|8427.5|58
1724895300000|2024-08-29 01:35:00|8429|8427.5|8428.7|8427.2|8429.1|8428.1|8428.7|8427.2|28
1724895600000|2024-08-29 01:40:00|8428.8|8427.3|8428.3|8427.4|8428.8|8427.4|8428|8426.6|42
1724895900000|2024-08-29 01:45:00|8428.2|8427.3|8428.3|8426.8|8428.9|8427.7|8427.7|8426.2|80
1724896200000|2024-08-29 01:50:00|8428.4|8426.9|8430|8428.5|8430|8428.5|8428.2|8426.7|56
1724896500000|2024-08-29 01:55:00|8429.9|8428.4|8429.8|8428.3|8430.1|8428.6|8429.1|8427.6|49
1724896800000|2024-08-29 02:00:00|8429.9|8428.4|8430.5|8429|8430.6|8429.1|8429.7|8428.2|61
1724897100000|2024-08-29 02:05:00|8430.7|8429.2|8431.7|8430.2|8431.9|8430.4|8430.2|8428.7|50
1724897400000|2024-08-29 02:10:00|8431.8|8430.3|8432.4|8430.9|8432.6|8431.1|8431.6|8430.1|44
1724897700000|2024-08-29 02:15:00|8432.5|8431|8431.6|8430.7|8432.7|8431.5|8431.6|8430.7|42
1724898000000|2024-08-29 02:20:00|8431.9|8430.4|8431.5|8430|8431.9|8430.7|8431|8429.5|44
1724898300000|2024-08-29 02:25:00|8431.4|8429.9|8431.2|8430.3|8431.5|8430.5|8431|8429.8|46
1724898600000|2024-08-29 02:30:00|8431.1|8430.2|8431|8430.1|8431.3|8430.4|8430.9|8430|24
1724898900000|2024-08-29 02:35:00|8430.9|8430|8430.9|8430|8431.3|8430.4|8430.8|8429.9|30
1724899200000|2024-08-29 02:40:00|8431|8430.1|8431.1|8429.6|8431.4|8430.3|8430.6|8429.3|37
1724899500000|2024-08-29 02:45:00|8431|8429.5|8431.1|8429.6|8431.4|8430.1|8430.7|8429.5|38
1724899800000|2024-08-29 02:50:00|8431.2|8429.7|8431.5|8430|8431.5|8430|8431.1|8429.6|33
1724900100000|2024-08-29 02:55:00|8431.6|8430.1|8431.5|8430|8431.6|8430.1|8431.3|8429.8|28
1724900400000|2024-08-29 03:00:00|8431.6|8430.1|8431.5|8430|8431.8|8430.3|8431.4|8429.9|52
1724900700000|2024-08-29 03:05:00|8431.4|8429.9|8431.9|8430.4|8432|8430.5|8431.3|8429.8|40
1724901000000|2024-08-29 03:10:00|8432|8430.5|8432.1|8430.6|8432.5|8431|8431.8|8430.3|33
1724901300000|2024-08-29 03:15:00|8432.2|8430.7|8432.6|8431.1|8432.9|8431.4|8432.2|8430.7|38
1724901600000|2024-08-29 03:20:00|8432.7|8431.2|8432.6|8431.1|8432.7|8431.2|8432.2|8430.7|32
1724901900000|2024-08-29 03:25:00|8432.7|8431.2|8432.2|8431.3|8432.7|8431.4|8431.6|8430.1|48
1724902200000|2024-08-29 03:30:00|8432.1|8431.2|8432|8430.5|8432.3|8431.3|8431.6|8430.4|37
1724902500000|2024-08-29 03:35:00|8432.1|8430.6|8432.2|8430.7|8432.3|8431.2|8431.6|8430.3|39
1724902800000|2024-08-29 03:40:00|8432.1|8430.6|8432.5|8431|8432.8|8431.3|8432|8430.5|42
1724903100000|2024-08-29 03:45:00|8432.6|8431.1|8432.7|8431.2|8432.9|8431.4|8432.5|8431|26
1724903400000|2024-08-29 03:50:00|8432.9|8431.4|8432.5|8431|8432.9|8431.4|8432.4|8430.9|35
1724903700000|2024-08-29 03:55:00|8432.4|8430.9|8432.5|8431|8432.7|8431.2|8432.1|8430.7|39
1724904000000|2024-08-29 04:00:00|8432.4|8430.9|8431.4|8429.9|8432.5|8431|8431.1|8429.9|59
1724904300000|2024-08-29 04:05:00|8431.5|8430|8431.9|8430.4|8432.6|8431.1|8431.3|8430|60
1724904600000|2024-08-29 04:10:00|8431.8|8430.3|8431.8|8430.3|8432|8430.5|8431.5|8430|25
1724904900000|2024-08-29 04:15:00|8431.7|8430.2|8431.3|8429.8|8431.8|8430.3|8431.1|8429.7|40
1724905200000|2024-08-29 04:20:00|8431.4|8429.9|8431.2|8429.7|8431.5|8430.2|8430.7|8429.3|56
1724905500000|2024-08-29 04:25:00|8431|8429.5|8430.5|8429|8431.2|8430|8430.5|8429|36
1724905800000|2024-08-29 04:30:00|8430.4|8428.9|8430.2|8429.3|8430.5|8429.4|8430|8428.5|52
1724906100000|2024-08-29 04:35:00|8430.3|8429.4|8430.6|8429.1|8430.7|8429.7|8430.1|8429|26
1724906400000|2024-08-29 04:40:00|8430.7|8429.2|8431.3|8429.8|8431.3|8430.1|8430.7|8429.2|45
1724906700000|2024-08-29 04:45:00|8431.4|8429.9|8431.5|8430|8432|8430.5|8431.1|8429.7|49
1724907000000|2024-08-29 04:50:00|8431.4|8429.9|8430.3|8428.8|8431.5|8430.2|8430.3|8428.8|35
1724907300000|2024-08-29 04:55:00|8430.2|8428.7|8428.9|8427.4|8430.5|8429.3|8428.9|8427.4|50
1724907600000|2024-08-29 05:00:00|8428.8|8427.3|8428.4|8427.5|8428.9|8427.7|8427.8|8426.3|57
1724907900000|2024-08-29 05:05:00|8428.3|8427.4|8428.6|8427.1|8429.8|8428.8|8428.2|8426.7|67
1724908200000|2024-08-29 05:10:00|8428.5|8427|8428.6|8427.1|8428.7|8427.2|8428.1|8426.6|77
1724908500000|2024-08-29 05:15:00|8428.5|8427|8428.6|8427.1|8428.8|8427.3|8428.4|8426.9|52
1724908800000|2024-08-29 05:20:00|8428.5|8427|8428.7|8427.8|8429.4|8428.2|8428.4|8426.9|34
1724909100000|2024-08-29 05:25:00|8429.1|8427.6|8428.7|8427.8|8429.3|8427.9|8428.4|8427.3|39
1724909400000|2024-08-29 05:30:00|8428.6|8427.7|8428|8427.1|8429.7|8428.2|8427.9|8426.6|43
1724909700000|2024-08-29 05:35:00|8427.9|8427|8427.9|8426.4|8428.3|8427.1|8427.4|8425.9|37
1724910000000|2024-08-29 05:40:00|8428|8426.5|8427.2|8425.7|8428.1|8426.6|8426.8|8425.3|83
1724910300000|2024-08-29 05:45:00|8427.3|8425.8|8427.5|8426|8427.7|8426.2|8426.7|8425.2|48
1724910600000|2024-08-29 05:50:00|8427.6|8426.1|8427.5|8426.6|8428.3|8427.2|8427.2|8425.7|86
1724910900000|2024-08-29 05:55:00|8427.4|8426.5|8426.6|8425.1|8428|8427.1|8425.8|8424.6|139
1724911200000|2024-08-29 06:00:00|8426.5|8425|8426|8425.1|8427.1|8425.6|8425.5|8424.1|149
1724911500000|2024-08-29 06:05:00|8425.9|8425|8424.6|8423.1|8426|8425.1|8422.1|8420.6|171
1724911800000|2024-08-29 06:10:00|8424.7|8423.2|8422.4|8420.9|8425.8|8424.4|8422.3|8420.8|170
1724912100000|2024-08-29 06:15:00|8422.3|8420.8|8422.2|8420.7|8423.3|8422.1|8421.3|8419.8|154
1724912400000|2024-08-29 06:20:00|8422.3|8420.8|8421.2|8419.7|8422.3|8421|8421|8419.7|119
1724912700000|2024-08-29 06:25:00|8421|8419.5|8420.6|8419.1|8421.2|8419.8|8419.7|8418.8|149
1724913000000|2024-08-29 06:30:00|8420.5|8419|8420.6|8419.1|8421.5|8420.6|8419.8|8418.9|107
1724913300000|2024-08-29 06:35:00|8420.5|8419|8419.5|8418.6|8420.8|8419.5|8419.1|8418.1|92
1724913600000|2024-08-29 06:40:00|8419.4|8418.5|8418.4|8417.5|8420|8418.7|8418.1|8416.9|99
1724913900000|2024-08-29 06:45:00|8418.5|8417.6|8419.2|8418.3|8420.3|8419.2|8418.4|8417.5|75
1724914200000|2024-08-29 06:50:00|8419.1|8418.2|8419|8418.1|8420|8419.1|8418.6|8417.5|120
1724914500000|2024-08-29 06:55:00|8419.1|8418.2|8419.2|8417.7|8419.4|8418.2|8418.1|8416.7|116
1724914800000|2024-08-29 07:00:00|8418.9|8417.4|8414.6|8413.1|8419.8|8418.3|8414.6|8413.1|212
1724915100000|2024-08-29 07:05:00|8414.7|8413.2|8415.1|8413.6|8416.7|8415.2|8413.2|8411.9|240
1724915400000|2024-08-29 07:10:00|8415.2|8413.7|8416.8|8415.3|8417|8415.5|8412.8|8411.6|213
1724915700000|2024-08-29 07:15:00|8416.6|8415.1|8415.4|8414.5|8417.8|8416.3|8414.5|8413.4|218
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8415.9|8415|8416.7|8415.2|8414.7|8413.8|182
1724916300000|2024-08-29 07:25:00|8416.3|8414.8|8418.2|8416.7|8418.3|8416.8|8415.5|8414|143
1724916600000|2024-08-29 07:30:00|8418.3|8416.8|8420.1|8418.6|8420.1|8418.7|8418.3|8416.8|194
1724916900000|2024-08-29 07:35:00|8419.9|8418.4|8419.4|8418.5|8420.7|8419.4|8418.5|8417.5|166
1724917200000|2024-08-29 07:40:00|8419.3|8418.4|8418.9|8418|8420.6|8419.1|8418.7|8417.5|170
1724917500000|2024-08-29 07:45:00|8419|8418.1|8417.7|8416.8|8419.2|8418.3|8416.3|8415.4|182
1724917800000|2024-08-29 07:50:00|8418.2|8416.7|8419.7|8418.2|8420.1|8418.6|8417.1|8416.2|158
1724918100000|2024-08-29 07:55:00|8419.8|8418.3|8419.6|8418.1|8420.2|8418.9|8417.7|8416.8|231
1724918400000|2024-08-29 08:00:00|8419.2|8417.7|8406.2|8404.7|8419.4|8417.9|8405.5|8404|771
1724918700000|2024-08-29 08:05:00|8405.9|8404.4|8403.7|8402.2|8406.6|8405.1|8403.3|8401.8|532
1724919000000|2024-08-29 08:10:00|8403.6|8402.1|8405.1|8404.2|8405.8|8404.5|8403.5|8402|389
1724919300000|2024-08-29 08:15:00|8405.2|8404.3|8405.5|8404.6|8406.1|8404.6|8403.5|8402.2|367
1724919600000|2024-08-29 08:20:00|8405.6|8404.7|8408.6|8407.1|8408.6|8407.1|8404.2|8402.9|439
1724919900000|2024-08-29 08:25:00|8408.8|8407.3|8409|8408.1|8410.9|8409.6|8407.8|8406.5|404
1724920200000|2024-08-29 08:30:00|8408.9|8408|8408.6|8407.7|8411.7|8410.2|8408.5|8407.6|336
1724920500000|2024-08-29 08:35:00|8408.4|8407.5|8407|8406.1|8409.2|8408.2|8406.9|8405.6|247
1724920800000|2024-08-29 08:40:00|8406.9|8406|8407.2|8405.7|8408.8|8407.6|8406.2|8404.7|277
1724921100000|2024-08-29 08:45:00|8407.1|8405.6|8407.4|8405.9|8408.7|8407.4|8406.4|8405.1|221
1724921400000|2024-08-29 08:50:00|8407.3|8405.8|8406.8|8405.3|8407.5|8406.2|8405.6|8404.1|214
1724921700000|2024-08-29 08:55:00|8406.7|8405.2|8405.9|8404.4|8406.9|8405.7|8404.5|8403|235
1724922000000|2024-08-29 09:00:00|8405.8|8404.3|8404.8|8403.3|8406.1|8404.6|8403.4|8402.4|200
1724922300000|2024-08-29 09:05:00|8404.9|8403.4|8407.4|8405.9|8407.8|8406.3|8403.3|8401.9|197
1724922600000|2024-08-29 09:10:00|8407.3|8405.8|8406|8404.5|8407.9|8406.5|8405.1|8404.2|203
1724922900000|2024-08-29 09:15:00|8406.1|8404.6|8407.5|8406|8408.1|8406.6|8405.4|8403.9|176
1724923200000|2024-08-29 09:20:00|8407.4|8405.9|8407.2|8406.3|8408.1|8407|8406.5|8405|146
1724923500000|2024-08-29 09:25:00|8407.1|8406.2|8408.4|8406.9|8408.4|8407|8406.4|8404.9|192
1724923800000|2024-08-29 09:30:00|8408.5|8407|8407.6|8406.7|8408.9|8407.5|8406.9|8405.6|206
1724924100000|2024-08-29 09:35:00|8407.5|8406.6|8407.2|8405.7|8408.2|8406.9|8406.6|8405.2|195
1724924400000|2024-08-29 09:40:00|8407.3|8405.8|8407|8406.1|8409|8407.5|8405.8|8404.6|182
1724924700000|2024-08-29 09:45:00|8407.4|8405.9|8407.8|8406.3|8408.1|8406.9|8406.8|8405.3|140
1724925000000|2024-08-29 09:50:00|8407.7|8406.2|8406.6|8405.7|8408.1|8406.6|8406.1|8405|126
1724925300000|2024-08-29 09:55:00|8406.5|8405.6|8409.2|8407.7|8410.9|8409.4|8405.7|8404.8|218
1724925600000|2024-08-29 10:00:00|8409.3|8407.8|8409.4|8407.9|8410.2|8409.1|8407.6|8406.7|153
1724925900000|2024-08-29 10:05:00|8409.3|8407.8|8412.8|8411.3|8413.1|8411.6|8409.3|8407.8|140
1724926200000|2024-08-29 10:10:00|8412.6|8411.1|8411.9|8410.4|8413.6|8412.1|8411.9|8410.4|147
1724926500000|2024-08-29 10:15:00|8412|8410.5|8412.9|8412|8413.5|8412.2|8411.3|8410.2|185
1724926800000|2024-08-29 10:20:00|8412.8|8411.9|8412.4|8410.9|8413.3|8412.4|8410.7|8409.5|149
1724927100000|2024-08-29 10:25:00|8412.5|8411|8412|8410.5|8412.6|8411.2|8410.5|8409.6|123
1724927400000|2024-08-29 10:30:00|8411.9|8411|8412.7|8411.2|8413.6|8412.5|8411.8|8410.7|119
1724927700000|2024-08-29 10:35:00|8412.8|8411.3|8411.3|8410.4|8412.8|8411.3|8411|8409.6|143
1724928000000|2024-08-29 10:40:00|8411.2|8410.3|8410|8408.5|8411.7|8410.8|8409.7|8408.2|124
1724928300000|2024-08-29 10:45:00|8410.2|8408.7|8410.8|8409.3|8411.1|8409.6|8409.6|8408.2|121
1724928600000|2024-08-29 10:50:00|8410.7|8409.2|8410.5|8409|8411|8409.7|8409.6|8408.2|126
1724928900000|2024-08-29 10:55:00|8410.6|8409.1|8412.1|8410.6|8412.8|8411.6|8409.9|8408.7|158
1724929200000|2024-08-29 11:00:00|8412.3|8410.8|8411|8409.5|8412.7|8411.5|8410.1|8408.9|159
1724929500000|2024-08-29 11:05:00|8410.9|8409.4|8409.8|8408.3|8411.8|8410.7|8409.1|8407.6|115
1724929800000|2024-08-29 11:10:00|8409.7|8408.2|8410.2|8409.3|8411|8410.1|8409.7|8408.2|122
1724930100000|2024-08-29 11:15:00|8410.3|8409.4|8410.2|8409.3|8412.2|8410.7|8409.9|8408.7|95
1724930400000|2024-08-29 11:20:00|8410.1|8409.2|8410.8|8409.9|8411.1|8410|8409.3|8408|98
1724930700000|2024-08-29 11:25:00|8410.7|8409.8|8411.5|8410.6|8412.2|8411|8410.4|8409.2|153
1724931000000|2024-08-29 11:30:00|8411.4|8410.5|8412.6|8411.7|8414.1|8413.2|8411.1|8410.2|182
1724931300000|2024-08-29 11:35:00|8412.8|8411.9|8413.4|8412.5|8414.2|8413.1|8412.3|8410.8|162
1724931600000|2024-08-29 11:40:00|8413.3|8412.4|8414.8|8413.9|8415|8414.1|8412.9|8412|160
1724931900000|2024-08-29 11:45:00|8414.7|8413.8|8416.2|8415.3|8416.8|8415.9|8414.5|8413.1|132
1724932200000|2024-08-29 11:50:00|8416.1|8415.2|8416.8|8415.9|8418.8|8417.5|8415.5|8414.6|177
1724932500000|2024-08-29 11:55:00|8416.6|8415.7|8416.8|8415.3|8418.3|8417.2|8416.3|8415.1|182
1724932800000|2024-08-29 12:00:00|8417|8415.5|8415.6|8414.1|8417.3|8415.8|8414.7|8413.2|261
1724933100000|2024-08-29 12:05:00|8415.3|8413.8|8418.2|8416.7|8418.4|8417.1|8415|8413.8|194
1724933400000|2024-08-29 12:10:00|8418.3|8416.8|8419|8417.5|8419.9|8418.5|8417.7|8416.2|182
1724933700000|2024-08-29 12:15:00|8419.1|8417.6|8415.8|8414.3|8419.3|8418.1|8415.5|8414.3|204
1724934000000|2024-08-29 12:20:00|8415.5|8414.6|8417.1|8415.6|8417.4|8416|8415.3|8413.8|219
1724934300000|2024-08-29 12:25:00|8417|8415.5|8420.4|8409.4|8420.7|8416.7|8416.1|8409.4|253
1724934600000|2024-08-29 12:30:00|8420.6|8411.2|8416.5|8415.6|8420.6|8417.8|8414.6|8408.3|858
1724934900000|2024-08-29 12:35:00|8416.4|8415.5|8417.6|8416.1|8418|8416.5|8415|8413.7|432
1724935200000|2024-08-29 12:40:00|8417.5|8416|8420.2|8418.7|8420.4|8419.1|8417.1|8415.7|532
1724935500000|2024-08-29 12:45:00|8420.3|8418.8|8418.9|8418|8420.4|8418.9|8417.2|8416.3|405
1724935800000|2024-08-29 12:50:00|8418.8|8417.9|8420.6|8419.1|8421|8419.8|8418.3|8416.8|328
1724936100000|2024-08-29 12:55:00|8420.5|8419|8422.5|8421.6|8423.5|8422.6|8420|8418.5|369
1724936400000|2024-08-29 13:00:00|8422.6|8421.7|8421.9|8420.4|8424.4|8423.5|8421.5|8420.4|356
1724936700000|2024-08-29 13:05:00|8421.8|8420.3|8420.9|8420|8422.1|8421.2|8420.6|8419.3|246
1724937000000|2024-08-29 13:10:00|8421|8420.1|8424.3|8422.8|8424.3|8422.8|8420.9|8419.7|286
1724937300000|2024-08-29 13:15:00|8424.2|8422.7|8422.2|8421.3|8424.6|8423.1|8421|8420.1|234
1724937600000|2024-08-29 13:20:00|8422.3|8421.4|8423.7|8422.2|8424.8|8423.3|8421.8|8420.5|304
1724937900000|2024-08-29 13:25:00|8423.6|8422.1|8422.7|8421.2|8425.2|8423.9|8421.9|8420.7|255
1724938200000|2024-08-29 13:30:00|8422.6|8421.1|8422.4|8420.9|8423.6|8422.3|8420.2|8418.7|368
1724938500000|2024-08-29 13:35:00|8422.1|8421.2|8423.4|8421.9|8425.1|8423.7|8422|8420.6|435
1724938800000|2024-08-29 13:40:00|8423.5|8422|8422.8|8421.3|8424.8|8423.8|8421.7|8420.7|398
1724939100000|2024-08-29 13:45:00|8422.7|8421.2|8422.2|8420.7|8423|8421.7|8420.6|8419.7|290
1724939400000|2024-08-29 13:50:00|8421.9|8421|8419.2|8417.7|8423|8422.1|8419.2|8417.7|295
1724939700000|2024-08-29 13:55:00|8419.1|8417.6|8421.7|8420.2|8421.9|8420.4|8418.7|8417.4|247
1724940000000|2024-08-29 14:00:00|8421.2|8419.3|8418.7|8417.2|8421.4|8419.7|8418.2|8416.7|295
1724940300000|2024-08-29 14:05:00|8418.6|8417.1|8415.9|8415|8419.3|8418.2|8415.7|8414.5|344
1724940600000|2024-08-29 14:10:00|8415.8|8414.9|8415.8|8414.3|8416.2|8414.9|8414.4|8413.3|265
1724940900000|2024-08-29 14:15:00|8415.6|8414.1|8413.5|8412|8416|8414.6|8412.5|8411.6|332
1724941200000|2024-08-29 14:20:00|8413.1|8412.2|8411.6|8410.7|8415.2|8414|8410.9|8410|347
1724941500000|2024-08-29 14:25:00|8411.7|8410.8|8408.1|8407.2|8412.7|8411.2|8408.1|8406.9|329
1724941800000|2024-08-29 14:30:00|8408.6|8407.1|8407.5|8406.6|8409.6|8408.2|8406.6|8405.3|239
1724942100000|2024-08-29 14:35:00|8407.4|8406.5|8407.6|8406.1|8408.8|8407.5|8406.7|8405.3|294
1724942400000|2024-08-29 14:40:00|8407.5|8406|8411.1|8409.6|8411.1|8409.6|8407.1|8405.6|268
1724942700000|2024-08-29 14:45:00|8411.2|8409.7|8412.8|8411.3|8414.6|8413.1|8410.9|8409.4|303
1724943000000|2024-08-29 14:50:00|8412.9|8411.4|8415.8|8414.3|8415.9|8414.4|8412.1|8410.8|256
1724943300000|2024-08-29 14:55:00|8415.7|8414.2|8414.9|8414|8416.4|8415.5|8414.6|8413.3|235
1724943600000|2024-08-29 15:00:00|8415.1|8413.6|8414.3|8413.4|8415.5|8414.6|8413.8|8412.9|288
1724943900000|2024-08-29 15:05:00|8414|8413.1|8413.3|8412.4|8414.2|8413.3|8412.6|8411.6|186
1724944200000|2024-08-29 15:10:00|8413.4|8412.5|8414.8|8413.9|8415.7|8414.4|8412.6|8411.5|225
1724944500000|2024-08-29 15:15:00|8414.7|8413.8|8415.5|8414|8416|8414.9|8414.6|8413.5|149
1724944800000|2024-08-29 15:20:00|8415.2|8414.3|8414.3|8412.8|8415.9|8415|8414.3|8412.8|185
1724945100000|2024-08-29 15:25:00|8414.4|8412.9|8416.2|8415.3|8416.6|8415.4|8414.2|8412.7|188
1724945400000|2024-08-29 15:30:00|8416.1|8415.2|8413.5|8412|8417.1|8416.1|8413.4|8411.9|174
1724945700000|2024-08-29 15:35:00|8413.4|8411.9|8411|8410.1|8413.5|8412.3|8410.7|8409.2|244
1724946000000|2024-08-29 15:40:00|8410.8|8409.9|8410.8|8409.9|8411.9|8410.7|8410.2|8409|166
1724946300000|2024-08-29 15:45:00|8410.7|8409.8|8410.5|8409.6|8412.2|8410.7|8410.2|8409.3|139
1724946600000|2024-08-29 15:50:00|8410.8|8409.9|8410.1|8408.6|8411.2|8409.9|8409.6|8408.5|147
1724946900000|2024-08-29 15:55:00|8410.2|8408.7|8407.9|8407|8410.2|8408.7|8407.3|8405.8|242
1724947200000|2024-08-29 16:00:00|8407.8|8406.9|8407.4|8405.9|8409.1|8407.8|8406.7|8405.6|312
1724947500000|2024-08-29 16:05:00|8407.5|8406|8408.7|8407.8|8409|8408.1|8406.4|8405.1|176
1724947800000|2024-08-29 16:10:00|8409.1|8408.2|8408.2|8407.3|8409.4|8408.5|8408|8407.1|144
1724948100000|2024-08-29 16:15:00|8408.1|8407.2|8409.2|8408.3|8409.6|8408.4|8407.9|8407|113
1724948400000|2024-08-29 16:20:00|8409.3|8408.4|8408.3|8407.4|8409.4|8408.5|8407.2|8406.3|122
1724948700000|2024-08-29 16:25:00|8408.4|8407.5|8406.8|8405.3|8408.5|8407.6|8406.8|8405.3|141
1724949000000|2024-08-29 16:30:00|8406.7|8405.2|8406.8|8405.9|8407.2|8406|8406.4|8405.1|121
1724949300000|2024-08-29 16:35:00|8406.9|8406|8406.1|8404.6|8407.1|8406|8406|8404.6|94
1724949600000|2024-08-29 16:40:00|8406.2|8404.7|8405.6|8404.7|8406.8|8405.3|8405.5|8404.4|96
1724949900000|2024-08-29 16:45:00|8405.5|8404.6|8404|8402.5|8405.9|8404.7|8403.4|8402.2|115
1724950200000|2024-08-29 16:50:00|8404.1|8402.6|8405.8|8404.9|8406|8405.1|8403.5|8402.3|124
1724950500000|2024-08-29 16:55:00|8406|8405.1|8406.5|8405.6|8407|8406.1|8405.4|8404|87
1724950800000|2024-08-29 17:00:00|8406.6|8405.7|8406.3|8404.8|8407.4|8406.1|8405.9|8404.4|164
1724951100000|2024-08-29 17:05:00|8406.2|8404.7|8408.1|8406.6|8408.1|8406.6|8405.5|8404|102
1724951400000|2024-08-29 17:10:00|8408.2|8406.7|8407|8406.1|8408.6|8407.6|8407|8405.8|174
1724951700000|2024-08-29 17:15:00|8407.1|8406.2|8407.2|8406.3|8408.5|8407.4|8407.1|8406.1|106
1724952000000|2024-08-29 17:20:00|8407.3|8406.4|8406.3|8405.4|8407.3|8406.4|8405.4|8404.5|78
1724952300000|2024-08-29 17:25:00|8406.2|8405.3|8407.5|8406|8408.4|8406.9|8406.2|8405.3|118
1724952600000|2024-08-29 17:30:00|8407.3|8405.8|8406.1|8404.6|8407.3|8406.2|8405.5|8404.2|134
1724952900000|2024-08-29 17:35:00|8406.2|8404.7|8405.7|8404.8|8406.5|8405.2|8405|8403.9|82
1724953200000|2024-08-29 17:40:00|8405.8|8404.9|8406|8405.1|8407.2|8406|8405.6|8404.4|116
1724953500000|2024-08-29 17:45:00|8406.1|8405.2|8407.4|8406.5|8407.5|8406.6|8406.1|8404.8|113
1724953800000|2024-08-29 17:50:00|8407.3|8406.4|8406.7|8405.8|8407.7|8406.5|8406.6|8405.7|74
1724954100000|2024-08-29 17:55:00|8406.8|8405.9|8406.5|8405.6|8407|8406.1|8405.7|8404.5|124
1724954400000|2024-08-29 18:00:00|8406.6|8405.7|8406.7|8405.8|8408.1|8407.1|8406.4|8405.5|116
1724954700000|2024-08-29 18:05:00|8406.8|8405.9|8407.5|8406.6|8407.7|8406.7|8406.7|8405.6|95
1724955000000|2024-08-29 18:10:00|8407.6|8406.7|8407.3|8405.8|8407.8|8406.9|8407.2|8405.7|67
1724955300000|2024-08-29 18:15:00|8407.4|8405.9|8409.1|8408.2|8409.5|8408.6|8407.2|8405.8|85
1724955600000|2024-08-29 18:20:00|8409.2|8408.3|8409.2|8408.3|8409.7|8408.5|8408.3|8407.1|88
1724955900000|2024-08-29 18:25:00|8409.3|8408.4|8411.7|8410.2|8411.8|8410.4|8409.2|8408.1|131
1724956200000|2024-08-29 18:30:00|8411.8|8410.3|8411.3|8410.4|8412.4|8411.5|8410.7|8409.2|156
1724956500000|2024-08-29 18:35:00|8411.2|8410.3|8413.2|8412.3|8413.3|8412.4|8410.8|8409.7|179
1724956800000|2024-08-29 18:40:00|8413.3|8412.4|8413.6|8412.1|8414.7|8413.2|8412.6|8411.6|152
1724957100000|2024-08-29 18:45:00|8413.7|8412.2|8413.5|8412.6|8414.8|8413.8|8413.4|8412.1|131
1724957400000|2024-08-29 18:50:00|8413.9|8412.4|8411.8|8410.3|8414.5|8413|8411.8|8410.3|134
1724957700000|2024-08-29 18:55:00|8411.9|8410.4|8412.1|8411.2|8412.7|8411.3|8411.6|8410.1|153
1724958000000|2024-08-29 19:00:00|8411.9|8410.4|8412.7|8411.8|8413|8412.1|8411.7|8410.4|136
1724958300000|2024-08-29 19:05:00|8412.9|8412|8412|8411.1|8412.9|8412|8412|8411.1|113
1724958600000|2024-08-29 19:10:00|8412.1|8411.2|8412.4|8411.5|8412.4|8411.5|8411.1|8409.8|87
1724958900000|2024-08-29 19:15:00|8412.2|8411.3|8412.4|8411.5|8412.8|8411.9|8411.4|8410.2|82
1724959200000|2024-08-29 19:20:00|8412.5|8411.6|8411.6|8410.7|8412.5|8411.6|8411.4|8409.9|78
1724959500000|2024-08-29 19:25:00|8411.5|8410.6|8411.8|8410.3|8411.8|8410.7|8411.3|8409.8|58
1724959800000|2024-08-29 19:30:00|8411.6|8410.1|8410.8|8409.9|8412|8410.5|8410.8|8409.6|85
1724960100000|2024-08-29 19:35:00|8410.7|8409.8|8411|8410.1|8411.2|8410.2|8410.3|8409.4|75
1724960400000|2024-08-29 19:40:00|8411.1|8410.2|8412.4|8411.5|8412.7|8411.8|8411.1|8409.9|56
1724960700000|2024-08-29 19:45:00|8412.3|8411.4|8412.8|8411.3|8413.4|8412.4|8412.3|8411.2|78
1724961000000|2024-08-29 19:50:00|8412.7|8411.2|8411.8|8410.3|8413.3|8411.8|8411.6|8410.1|91
1724961300000|2024-08-29 19:55:00|8411.7|8410.2|8413.1|8411.6|8413.2|8411.8|8411.5|8410|150
1724961600000|2024-08-29 20:00:00|8413.2|8411.7|8412.4|8410.9|8413.2|8411.7|8412.1|8410.7|58
1724961900000|2024-08-29 20:05:00|8412.3|8410.8|8412|8411.1|8412.5|8411.1|8411.2|8409.7|41
1724962200000|2024-08-29 20:10:00|8412.2|8411.3|8410.8|8409.9|8412.3|8411.4|8410.8|8409.9|31
1724962500000|2024-08-29 20:15:00|8411|8410.1|8411.8|8410.3|8411.9|8410.4|8410.5|8409.2|33
1724962800000|2024-08-29 20:20:00|8411.9|8410.4|8412.1|8410.6|8413|8411.5|8411.5|8410.4|49
1724963100000|2024-08-29 20:25:00|8412|8410.5|8412.3|8410.8|8412.4|8410.9|8410.7|8409.2|98
1724963400000|2024-08-29 20:30:00|8412.4|8410.9|8412.7|8411.2|8412.8|8411.3|8412|8410.5|41
1724963700000|2024-08-29 20:35:00|8412.6|8411.1|8412.7|8411.2|8413.2|8411.7|8412.1|8410.6|59
1724964000000|2024-08-29 20:40:00|8412.6|8411.1|8412.7|8411.2|8412.9|8411.4|8412.4|8410.9|31
1724964300000|2024-08-29 20:45:00|8412.6|8411.1|8413.2|8411.7|8413.3|8411.8|8412.6|8411.1|33
1724964600000|2024-08-29 20:50:00|8412.9|8411.4|8412.6|8411.1|8413.4|8411.9|8412.5|8411|44
1724964900000|2024-08-29 20:55:00|8413.1|8410.7|8418.6|8408.2|8418.6|8410.9|8413|8408|285
1724965200000|2024-08-29 21:00:00|8419.5|8407.6|8421.2|8409.3|8421.5|8409.6|8419.5|8407.6|19
1724965500000|2024-08-29 21:05:00|8421.1|8409.2|8420|8408.1|8423.8|8411.9|8419.9|8408|103
1724965800000|2024-08-29 21:10:00|8420.2|8408.3|8420.8|8408.9|8420.8|8408.9|8418.7|8406.8|49
1724966100000|2024-08-29 21:15:00|8420.7|8408.8|8420.6|8408.7|8422.3|8410.4|8419.6|8407.7|51
1724966400000|2024-08-29 21:20:00|8420.5|8408.6|8418.5|8406.6|8421.3|8409.4|8418.5|8406.6|77
1724966700000|2024-08-29 21:25:00|8418.4|8406.5|8419.1|8407.2|8419.1|8407.2|8418|8406.1|32
1724967000000|2024-08-29 21:30:00|8419.2|8407.3|8419.5|8407.6|8419.7|8407.8|8418.7|8406.8|22
1724967300000|2024-08-29 21:35:00|8419.6|8407.7|8420|8408.1|8420.4|8408.5|8419.6|8407.7|53
1724967600000|2024-08-29 21:40:00|8420.1|8408.2|8420.3|8408.4|8421.3|8409.4|8419.3|8407.4|29
1724967900000|2024-08-29 21:45:00|8420.2|8408.3|8419.9|8408|8420.7|8408.8|8419.8|8407.9|39
1724968200000|2024-08-29 21:50:00|8420|8408.1|8420|8408.1|8420.1|8409.6|8419.7|8408|30
1724968500000|2024-08-29 21:55:00|8420.1|8408.2|8423|8411.1|8423.2|8411.3|8419.8|8407.9|260
1724968800000|2024-08-29 22:00:00|8422.7|8410.8|8415|8412.6|8422.8|8412.6|8415|8408.4|185
1724969100000|2024-08-29 22:05:00|8414.6|8413.1|8415.4|8413|8415.7|8413.5|8414.6|8412.6|56
1724969400000|2024-08-29 22:10:00|8415|8412.9|8415.4|8413.9|8416.1|8414.2|8414.8|8412.9|50
1724969700000|2024-08-29 22:15:00|8415.2|8413.7|8414.8|8413.3|8415.2|8413.7|8414.7|8413.2|48
1724970000000|2024-08-29 22:20:00|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.8|8413.3|47
1724970300000|2024-08-29 22:25:00|8414.8|8413.3|8414.8|8413.3|8415|8413.5|8414.5|8413|39
1724970600000|2024-08-29 22:30:00|8414.9|8413.4|8414.7|8413.2|8415.1|8413.6|8414.4|8412.9|31
1724970900000|2024-08-29 22:35:00|8414.8|8413.3|8415|8413.5|8415.1|8413.6|8414.6|8413.1|15
1724971200000|2024-08-29 22:40:00|8415.1|8413.6|8415.4|8413.9|8415.5|8414|8415|8413.5|13
1724971500000|2024-08-29 22:45:00|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.4|8413.9|6
1724971800000|2024-08-29 22:50:00|8415.5|8414|8415.6|8414.1|8415.7|8414.2|8415.5|8414|6
1724972100000|2024-08-29 22:55:00|8415.7|8414.2|8416.6|8415.1|8416.6|8415.1|8415.6|8414.1|33
1724972400000|2024-08-29 23:00:00|8416.5|8415|8416.7|8415.2|8417.1|8415.6|8416.3|8414.8|38
1724972700000|2024-08-29 23:05:00|8416.9|8415.4|8417|8415.5|8417.4|8415.9|8416.9|8415.4|24
1724973000000|2024-08-29 23:10:00|8416.9|8415.4|8417|8415.5|8417.3|8415.8|8416.9|8415.4|34
1724973300000|2024-08-29 23:15:00|8416.9|8415.4|8417.9|8416.4|8418.7|8417.2|8416.9|8415.4|46
1724973600000|2024-08-29 23:20:00|8417.8|8416.3|8417.5|8416|8417.9|8416.4|8417.5|8416|27
1724973900000|2024-08-29 23:25:00|8417.6|8416.1|8417.4|8415.9|8417.7|8416.2|8417.4|8415.9|18
1724974200000|2024-08-29 23:30:00|8417.3|8415.8|8417|8415.5|8417.4|8415.9|8416.7|8415.2|38
1724974500000|2024-08-29 23:35:00|8416.9|8415.4|8416.8|8415.3|8417.1|8415.6|8416.6|8415.1|25
1724974800000|2024-08-29 23:40:00|8416.7|8415.2|8416.3|8415.4|8417.2|8415.8|8416.3|8415.2|19
1724975100000|2024-08-29 23:45:00|8416.7|8415.2|8416.9|8415.4|8417.1|8415.6|8416.7|8415.2|19
1724975400000|2024-08-29 23:50:00|8416.8|8415.3|8416.4|8414.9|8417|8415.5|8416.3|8414.8|93
1724975700000|2024-08-29 23:55:00|8416.5|8415|8416.9|8415.4|8417.3|8415.8|8416.2|8414.7|77
1724976000000|2024-08-30 00:00:00|8416.5|8415|8416.7|8415.2|8417.2|8415.7|8416.3|8414.8|119
1724976300000|2024-08-30 00:05:00|8416.6|8415.1|8416.8|8415.3|8416.9|8415.4|8416.2|8414.7|59
1724976600000|2024-08-30 00:10:00|8416.7|8415.2|8417.1|8415.6|8417.1|8415.6|8416.4|8414.9|44
1724976900000|2024-08-30 00:15:00|8417|8415.5|8417.4|8415.9|8417.6|8416.1|8416.9|8415.4|67
1724977200000|2024-08-30 00:20:00|8417.5|8416|8417.1|8415.6|8417.7|8416.4|8416.9|8415.5|43
1724977500000|2024-08-30 00:25:00|8417|8415.5|8417.2|8415.7|8417.5|8416.2|8416.9|8415.5|41
1724977800000|2024-08-30 00:30:00|8417.3|8415.8|8416.7|8415.8|8417.3|8416|8416.5|8415.6|33
1724978100000|2024-08-30 00:35:00|8416.6|8415.7|8416.8|8415.3|8417|8415.8|8416.3|8414.8|53
1724978400000|2024-08-30 00:40:00|8416.9|8415.4|8417.1|8416.2|8417.7|8416.5|8416.4|8414.9|101
1724978700000|2024-08-30 00:45:00|8417.2|8416.3|8417.1|8415.6|8417.8|8416.6|8416.8|8415.3|79
1724979000000|2024-08-30 00:50:00|8417.4|8415.9|8415.4|8413.9|8417.8|8416.3|8415.2|8413.7|168
1724979300000|2024-08-30 00:55:00|8415|8413.5|8415.7|8414.2|8415.7|8414.2|8414.6|8413.1|149
1724979600000|2024-08-30 01:00:00|8415.6|8414.1|8415.5|8414|8415.8|8414.8|8415.1|8413.7|107
1724979900000|2024-08-30 01:05:00|8415.6|8414.1|8414.9|8413.4|8416.2|8415|8414.7|8413.4|90
1724980200000|2024-08-30 01:10:00|8414.8|8413.3|8415.1|8413.6|8415.9|8414.4|8414.5|8413.2|96
1724980500000|2024-08-30 01:15:00|8415|8413.5|8415.2|8413.7|8415.9|8414.7|8414.7|8413.2|56
1724980800000|2024-08-30 01:20:00|8414.9|8414|8414.5|8413|8414.9|8414|8413.8|8412.4|69
1724981100000|2024-08-30 01:25:00|8414.6|8413.1|8414.1|8412.6|8415.1|8413.8|8414|8412.5|98
1724981400000|2024-08-30 01:30:00|8414|8412.5|8413.4|8411.9|8414.3|8413|8413|8411.5|123
1724981700000|2024-08-30 01:35:00|8413.5|8412|8413.3|8411.8|8413.9|8412.4|8413.1|8411.6|106
1724982000000|2024-08-30 01:40:00|8413.2|8411.7|8413.2|8411.7|8413.7|8412.4|8412.9|8411.4|85
1724982300000|2024-08-30 01:45:00|8413.1|8411.6|8412.5|8411|8413.5|8412|8412.4|8410.9|114
1724982600000|2024-08-30 01:50:00|8412.6|8411.1|8411.7|8410.2|8413|8411.5|8411.6|8410.1|84
1724982900000|2024-08-30 01:55:00|8411.8|8410.3|8410.6|8409.1|8412|8410.5|8410.6|8409.1|98
1724983200000|2024-08-30 02:00:00|8410.5|8409|8410.2|8408.7|8410.9|8409.4|8410|8408.5|51
1724983500000|2024-08-30 02:05:00|8410.3|8408.8|8411|8409.5|8411.2|8409.7|8410|8408.5|43
1724983800000|2024-08-30 02:10:00|8411.1|8409.6|8411.8|8410.3|8411.8|8410.3|8411|8409.5|61
1724984100000|2024-08-30 02:15:00|8411.9|8410.4|8411.7|8410.2|8412.5|8411|8411.7|8410.2|59
1724984400000|2024-08-30 02:20:00|8411.6|8410.1|8411.6|8410.1|8411.9|8410.4|8411.4|8409.9|52
1724984700000|2024-08-30 02:25:00|8411.7|8410.2|8411.5|8410|8411.8|8410.3|8411.1|8409.6|44
1724985000000|2024-08-30 02:30:00|8411.4|8409.9|8411.8|8410.3|8412|8410.5|8411.2|8409.7|32
1724985300000|2024-08-30 02:35:00|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.4|8409.9|31
1724985600000|2024-08-30 02:40:00|8411.7|8410.2|8412|8410.5|8412.1|8410.6|8411.7|8410.2|26
1724985900000|2024-08-30 02:45:00|8412.1|8410.6|8411.7|8410.2|8412.2|8410.7|8411.6|8410.1|44
1724986200000|2024-08-30 02:50:00|8411.6|8410.1|8411.5|8410|8411.7|8410.2|8411.4|8409.9|22
1724986500000|2024-08-30 02:55:00|8411.4|8409.9|8412.5|8411|8412.8|8411.3|8411.4|8409.9|43
1724986800000|2024-08-30 03:00:00|8412.4|8410.9|8412.3|8410.8|8412.5|8411|8411.9|8410.4|32
1724987100000|2024-08-30 03:05:00|8412.2|8410.7|8412.6|8411.1|8412.7|8411.2|8412.2|8410.7|26
1724987400000|2024-08-30 03:10:00|8412.7|8411.2|8413.1|8411.6|8413.2|8411.7|8412.6|8411.1|27
1724987700000|2024-08-30 03:15:00|8413|8411.5|8413|8411.5|8413.2|8411.7|8412.9|8411.4|21
1724988000000|2024-08-30 03:20:00|8412.9|8411.4|8413|8411.5|8413.5|8412|8412.9|8411.4|51
1724988300000|2024-08-30 03:25:00|8412.9|8411.4|8413.7|8412.2|8413.8|8412.3|8412.9|8411.4|37
1724988600000|2024-08-30 03:30:00|8413.8|8412.3|8413.9|8412.4|8414.1|8412.6|8413.7|8412.2|17
1724988900000|2024-08-30 03:35:00|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.6|8412.1|22
1724989200000|2024-08-30 03:40:00|8413.6|8412.1|8413.6|8412.1|8413.8|8412.3|8413.4|8411.9|21
1724989500000|2024-08-30 03:45:00|8413.7|8412.2|8413.2|8411.7|8413.7|8412.2|8413.1|8411.6|36
1724989800000|2024-08-30 03:50:00|8413.1|8411.6|8413.1|8411.6|8413.3|8411.8|8412.9|8411.4|47
1724990100000|2024-08-30 03:55:00|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|8412.7|8411.2|34
1724990400000|2024-08-30 04:00:00|8413.1|8411.6|8413.6|8412.1|8413.9|8412.4|8413.1|8411.6|52
1724990700000|2024-08-30 04:05:00|8413.7|8412.2|8413.7|8412.2|8414.1|8412.6|8413.5|8412|27
1724991000000|2024-08-30 04:10:00|8413.6|8412.1|8414.2|8412.7|8414.3|8412.8|8413.6|8412.1|32
1724991300000|2024-08-30 04:15:00|8414.1|8412.6|8413.8|8412.3|8414.2|8412.7|8413.8|8412.3|32
1724991600000|2024-08-30 04:20:00|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.7|8412.2|16
1724991900000|2024-08-30 04:25:00|8413.7|8412.2|8414.2|8412.7|8414.2|8413|8413.7|8412.2|42
1724992200000|2024-08-30 04:30:00|8414.1|8412.6|8413.4|8411.9|8414.2|8412.7|8413.4|8411.9|48
1724992500000|2024-08-30 04:35:00|8413.5|8412|8413.9|8412.4|8413.9|8412.4|8413.3|8411.8|52
1724992800000|2024-08-30 04:40:00|8414|8412.5|8414|8412.5|8414.3|8412.8|8413.8|8412.3|19
1724993100000|2024-08-30 04:45:00|8414.1|8412.6|8413.7|8412.2|8414.2|8412.7|8413.7|8412.2|30
1724993400000|2024-08-30 04:50:00|8413.8|8412.3|8414|8412.5|8414.2|8412.7|8413.5|8412|34
1724993700000|2024-08-30 04:55:00|8414.1|8412.6|8412.8|8411.3|8414.2|8412.7|8412.5|8411.3|47
1724994000000|2024-08-30 05:00:00|8412.7|8411.2|8412.5|8411|8412.7|8411.3|8412.1|8410.6|58
1724994300000|2024-08-30 05:05:00|8412.4|8410.9|8412.2|8410.7|8412.6|8411.2|8411.9|8410.6|58
1724994600000|2024-08-30 05:10:00|8412.3|8410.8|8412.8|8411.3|8412.9|8411.4|8412.2|8410.7|57
1724994900000|2024-08-30 05:15:00|8412.9|8411.4|8413|8411.5|8413.4|8411.9|8412.9|8411.4|38
1724995200000|2024-08-30 05:20:00|8413.1|8411.6|8413.2|8411.7|8413.4|8411.9|8412.9|8411.4|32
1724995500000|2024-08-30 05:25:00|8413.1|8411.6|8412.9|8411.4|8413.1|8411.6|8412.6|8411.1|41
1724995800000|2024-08-30 05:30:00|8412.8|8411.3|8413.4|8411.9|8413.5|8412|8412.5|8411.3|43
1724996100000|2024-08-30 05:35:00|8413.5|8412|8413|8411.5|8413.5|8412|8412.7|8411.2|44
1724996400000|2024-08-30 05:40:00|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8412.5|8411.3|32
1724996700000|2024-08-30 05:45:00|8413.4|8411.9|8413.1|8411.6|8414|8412.5|8413.1|8411.6|59
1724997000000|2024-08-30 05:50:00|8413|8411.5|8412.6|8411.1|8413.2|8411.7|8412.6|8411.1|52
1724997300000|2024-08-30 05:55:00|8412.5|8411|8411.8|8410.3|8412.6|8411.1|8410.6|8409.1|90
1724997600000|2024-08-30 06:00:00|8411.9|8410.4|8411.9|8410.4|8412.7|8411.5|8411.3|8409.9|119
1724997900000|2024-08-30 06:05:00|8412|8410.5|8412.1|8411.2|8412.7|8411.2|8411.1|8409.9|91
1724998200000|2024-08-30 06:10:00|8412|8411.1|8409.7|8408.2|8412.1|8411.2|8409.2|8408.1|101
1724998500000|2024-08-30 06:15:00|8409.6|8408.1|8408.4|8407.5|8409.6|8408.3|8408.1|8406.9|109
1724998800000|2024-08-30 06:20:00|8408.2|8407.3|8408.6|8407.7|8409.8|8408.6|8408.1|8407.2|84
1724999100000|2024-08-30 06:25:00|8408.7|8407.8|8409.4|8407.9|8409.8|8408.5|8408.2|8407.3|109
1724999400000|2024-08-30 06:30:00|8409.5|8408|8408.7|8407.8|8410.3|8409|8408.4|8407.4|101
1724999700000|2024-08-30 06:35:00|8408.9|8408|8410.2|8408.7|8410.3|8408.8|8408.8|8407.5|94
1725000000000|2024-08-30 06:40:00|8410.3|8408.8|8411.8|8410.3|8412.8|8410.4|8410.1|8408.6|104
1725000300000|2024-08-30 06:45:00|8412.4|8410|8411.2|8409.7|8414.9|8413.4|8410.6|8409.2|228
1725000600000|2024-08-30 06:50:00|8411.3|8409.8|8411.7|8410.8|8413.4|8411.9|8411.1|8409.8|123
1725000900000|2024-08-30 06:55:00|8411.8|8410.9|8413.4|8411.9|8413.4|8412.3|8411.7|8410.8|104
1725001200000|2024-08-30 07:00:00|8413.6|8412.1|8411.3|8409.8|8413.6|8412.1|8409.2|8407.8|237
1725001500000|2024-08-30 07:05:00|8411.4|8409.9|8409.6|8408.1|8411.4|8409.9|8409.5|8408|176
1725001800000|2024-08-30 07:10:00|8409.7|8408.2|8409.5|8408|8411.3|8410|8409|8407.9|163
1725002100000|2024-08-30 07:15:00|8409.3|8408.4|8409.9|8408.4|8410.8|8409.3|8408.8|8407.8|211
1725002400000|2024-08-30 07:20:00|8410|8408.5|8409|8408.1|8410.2|8408.7|8408.5|8407.4|153
1725002700000|2024-08-30 07:25:00|8408.8|8407.9|8408.2|8407.3|8409.6|8408.4|8407.9|8407|135
1725003000000|2024-08-30 07:30:00|8408.3|8407.4|8407.3|8405.8|8409.1|8408.1|8407.1|8405.6|157
1725003300000|2024-08-30 07:35:00|8407.4|8405.9|8403.9|8403|8407.7|8406.6|8403.8|8402.9|182
1725003600000|2024-08-30 07:40:00|8404.1|8402.6|8403|8402.1|8406.3|8405|8402.5|8401.3|205
1725003900000|2024-08-30 07:45:00|8403.3|8402.4|8402.4|8400.9|8404.4|8403.5|8401.8|8400.6|195
1725004200000|2024-08-30 07:50:00|8402.5|8401|8402.8|8401.3|8402.8|8401.7|8401.7|8400.2|115
1725004500000|2024-08-30 07:55:00|8403.1|8401.6|8403.4|8401.9|8403.8|8402.5|8402.3|8401|156
1725004800000|2024-08-30 08:00:00|8403.5|8402|8403.9|8403|8404|8403.1|8402.1|8400.6|155
1725005100000|2024-08-30 08:05:00|8403.8|8402.9|8403.7|8402.8|8404.6|8403.4|8403.1|8401.9|149
1725005400000|2024-08-30 08:10:00|8403.8|8402.9|8401.4|8399.9|8404|8403|8401|8399.5|177
1725005700000|2024-08-30 08:15:00|8401.5|8400|8403.4|8401.9|8404.1|8402.9|8401.5|8400|159
1725006000000|2024-08-30 08:20:00|8403.5|8402|8404.5|8403.6|8404.8|8403.9|8403.4|8401.9|126
1725006300000|2024-08-30 08:25:00|8404.4|8403.5|8406|8404.5|8406|8404.5|8403.9|8403|131
1725006600000|2024-08-30 08:30:00|8406.1|8404.6|8407.5|8406.6|8408.1|8406.9|8405.6|8404.4|134
1725006900000|2024-08-30 08:35:00|8407.4|8406.5|8407.7|8406.8|8408.5|8407.2|8406.5|8405.5|117
1725007200000|2024-08-30 08:40:00|8407.8|8406.9|8405.8|8404.3|8408.5|8407.6|8405.4|8404.3|138
1725007500000|2024-08-30 08:45:00|8405.7|8404.2|8404.3|8403.4|8406.6|8405.6|8404.1|8403.2|172
1725007800000|2024-08-30 08:50:00|8404.4|8403.5|8405.1|8404.2|8406.4|8405.5|8404.4|8403.3|115
1725008100000|2024-08-30 08:55:00|8405.2|8404.3|8403.7|8399.1|8405.8|8404.7|8401.1|8398.8|297
1725008400000|2024-08-30 09:00:00|8402.5|8399|8405.3|8404.4|8405.5|8404.4|8402|8399|207
1725008700000|2024-08-30 09:05:00|8405.4|8404.5|8406.8|8405.9|8406.8|8405.9|8405.2|8403.7|132
1724616000000|2024-08-25 20:00:00|8481.6|8464.1|8483.4|8465.1|8483.5|8465.6|8479.7|8464.1|8
1724616300000|2024-08-25 20:05:00|8483.3|8465|8484|8465|8486.6|8465.6|8483.3|8465|13
1724616600000|2024-08-25 20:10:00|8479.7|8466|8478|8457|8486.6|8466|8478|8457|8
1724616900000|2024-08-25 20:15:00|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|1
1724617200000|2024-08-25 20:20:00|8481.8|8460.8|8481.3|8460.3|8481.8|8460.8|8478|8457|13
1724617500000|2024-08-25 20:25:00|8484.8|8463.8|8481.3|8460.3|8484.8|8463.8|8481.3|8460.3|2
1724617800000|2024-08-25 20:30:00|8480.4|8459.4|8480.4|8459.4|8484.9|8463.9|8480.4|8459.4|4
1724618100000|2024-08-25 20:35:00|8479.8|8458.8|8481.3|8460.3|8484.9|8463.9|8479.8|8458.8|7
1724618400000|2024-08-25 20:40:00|8483|8462|8480|8459|8483|8462|8480|8459|2
1724618700000|2024-08-25 20:45:00|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|1
1724619000000|2024-08-25 20:50:00|8480|8459|8479.8|8458.8|8480|8459|8479.5|8458.5|4
1724619300000|2024-08-25 20:55:00|8480.3|8458.4|8479|8467.1|8481.1|8467.1|8477.1|8458.4|9
1724619600000|2024-08-25 21:00:00|8482.2|8470.3|8481.5|8469.6|8482.8|8470.9|8477.8|8465.9|27
1724619900000|2024-08-25 21:05:00|8473.9|8462|8471.7|8459.8|8476.6|8464.7|8471|8459.1|88
1724620200000|2024-08-25 21:10:00|8474.1|8462.2|8474|8462.1|8482.7|8470.8|8473.1|8461.2|99
1724620500000|2024-08-25 21:15:00|8473.8|8461.9|8473.9|8462|8473.9|8462|8471|8459.1|36
1724620800000|2024-08-25 21:20:00|8473.8|8461.9|8474|8462.1|8476.7|8464.8|8471.6|8459.7|80
1724621100000|2024-08-25 21:25:00|8473.7|8461.8|8474.2|8462.3|8476.7|8464.8|8469.2|8457.3|81
1724621400000|2024-08-25 21:30:00|8474|8462.1|8476.1|8464.8|8478.4|8466.5|8474|8462.1|53
1724621700000|2024-08-25 21:35:00|8476.4|8464.9|8477.6|8465.7|8478.3|8466.4|8475.5|8464.2|32
1724622000000|2024-08-25 21:40:00|8477.7|8465.8|8477.8|8466|8478.3|8467.7|8476.7|8465.1|43
1724622300000|2024-08-25 21:45:00|8477.7|8465.8|8476.1|8464.8|8478|8466.4|8475.8|8464.8|25
1724622600000|2024-08-25 21:50:00|8476|8464.9|8475|8465.5|8476|8466|8474.6|8464.9|29
1724622900000|2024-08-25 21:55:00|8474.9|8465|8475.3|8466.5|8479.8|8469.3|8474.1|8463.9|88
1724623200000|2024-08-25 22:00:00|8475.1|8467.1|8475.8|8466.5|8479.5|8469.1|8473.6|8461.8|343
1724623500000|2024-08-25 22:05:00|8475.4|8466.9|8472.3|8467.7|8475.4|8468.4|8471.9|8464.7|180
1724623800000|2024-08-25 22:10:00|8472.2|8467.8|8472.6|8465|8474.3|8468.4|8471.3|8463.8|220
1724624100000|2024-08-25 22:15:00|8472.5|8466|8470.9|8468.2|8473.2|8468.4|8470.5|8465.7|104
1724624400000|2024-08-25 22:20:00|8471|8467.9|8471.4|8466.7|8472.8|8468.2|8470.3|8466.3|111
1724624700000|2024-08-25 22:25:00|8471.3|8466.6|8470.2|8466.2|8472.6|8467.3|8469.2|8464.6|271
1724625000000|2024-08-25 22:30:00|8470.4|8466|8475|8469.1|8477.3|8470.3|8469.7|8465.9|150
1724625300000|2024-08-25 22:35:00|8474.9|8469|8469.9|8468.4|8476.5|8471.3|8469.9|8466.3|240
1724625600000|2024-08-25 22:40:00|8470|8468.5|8472.4|8470.9|8473.9|8472.4|8470|8468.5|108
1724625900000|2024-08-25 22:45:00|8472.5|8471|8471.9|8470.4|8473.7|8472.2|8471.5|8470|98
1724626200000|2024-08-25 22:50:00|8472|8470.5|8471.3|8469.8|8472.4|8470.9|8471.1|8469.6|66
1724626500000|2024-08-25 22:55:00|8471.1|8469.6|8471.6|8470.1|8472.3|8470.8|8470.6|8469.1|63
1724626800000|2024-08-25 23:00:00|8471.5|8470|8472.4|8470.9|8473.1|8471.6|8471.4|8469.9|128
1724627100000|2024-08-25 23:05:00|8472.3|8470.8|8472.7|8471.8|8473|8471.8|8472.3|8470.8|83
1724627400000|2024-08-25 23:10:00|8472.8|8471.9|8472|8470.5|8473|8472.1|8471.3|8469.8|86
1724627700000|2024-08-25 23:15:00|8472.1|8470.6|8473|8472.1|8473.4|8472.2|8471.9|8470.6|72
1724628000000|2024-08-25 23:20:00|8472.9|8472|8471.4|8469.9|8473.2|8472.1|8471.4|8469.9|78
1724628300000|2024-08-25 23:25:00|8471.5|8470|8472|8470.5|8472.6|8471.1|8471.3|8469.9|57
1724628600000|2024-08-25 23:30:00|8471.9|8470.4|8470.8|8469.3|8472.5|8471|8470.6|8469.1|58
1724628900000|2024-08-25 23:35:00|8470.9|8469.4|8471.6|8470.1|8472|8470.5|8470.4|8468.9|45
1724629200000|2024-08-25 23:40:00|8471.7|8470.2|8471|8470.1|8471.9|8470.4|8470.2|8468.7|72
1724629500000|2024-08-25 23:45:00|8470.9|8470|8472.6|8471.1|8472.6|8471.6|8470.9|8469.8|44
1724629800000|2024-08-25 23:50:00|8472.5|8471|8471.4|8469.9|8472.5|8471|8470.7|8469.4|74
1724630100000|2024-08-25 23:55:00|8471.3|8469.8|8468.5|8467|8471.3|8469.8|8468.1|8466.6|97
1724630400000|2024-08-26 00:00:00|8468.6|8467.1|8469.3|8467.8|8470|8468.5|8468.2|8466.9|161
1724630700000|2024-08-26 00:05:00|8469.2|8467.7|8471.1|8469.6|8471.3|8469.8|8469.2|8467.7|114
1724631000000|2024-08-26 00:10:00|8471.3|8469.8|8471.5|8470|8472.3|8470.9|8471.2|8469.7|78
1724631300000|2024-08-26 00:15:00|8471.4|8469.9|8470.9|8469.4|8471.7|8470.4|8470|8468.9|93
1724631600000|2024-08-26 00:20:00|8471.2|8469.7|8473|8471.5|8473.4|8471.9|8471.2|8469.7|78
1724631900000|2024-08-26 00:25:00|8472.8|8471.3|8472.8|8471.3|8473.4|8471.9|8472.5|8471|117
1724632200000|2024-08-26 00:30:00|8472.7|8471.2|8472.6|8471.1|8473.8|8472.3|8472.6|8471.1|110
1724632500000|2024-08-26 00:35:00|8472.7|8471.2|8472.8|8471.3|8474.3|8472.8|8472.5|8471|152
1724632800000|2024-08-26 00:40:00|8472.7|8471.2|8472.9|8471.4|8473|8471.5|8471.8|8470.3|105
1724633100000|2024-08-26 00:45:00|8473|8471.5|8472.9|8471.4|8473.4|8472|8472.6|8471.1|114
1724633400000|2024-08-26 00:50:00|8472.8|8471.3|8472.9|8472|8474.7|8473.2|8472.3|8471.1|116
1724633700000|2024-08-26 00:55:00|8473.6|8472.1|8471.7|8470.2|8473.9|8472.6|8471.3|8469.9|121
1724634000000|2024-08-26 01:00:00|8471.6|8470.1|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|119
1724634300000|2024-08-26 01:05:00|8472.8|8471.3|8472.9|8471.4|8473.3|8471.8|8472|8470.5|116
1724634600000|2024-08-26 01:10:00|8472.8|8471.3|8472.1|8470.6|8473.5|8472|8472|8470.5|147
1724634900000|2024-08-26 01:15:00|8472|8470.5|8471.6|8470.7|8472.2|8470.7|8471.1|8469.6|115
1724635200000|2024-08-26 01:20:00|8471.7|8470.2|8471.3|8470.4|8472|8470.5|8470.9|8469.4|78
1724635500000|2024-08-26 01:25:00|8471.4|8470.5|8471.6|8470.1|8472|8470.5|8471.2|8469.9|66
1724635800000|2024-08-26 01:30:00|8471.3|8470.4|8470|8469.1|8472.4|8470.9|8469.6|8468.4|153
1724636100000|2024-08-26 01:35:00|8469.9|8469|8469.9|8468.4|8470.1|8469.2|8469.2|8468|92
1724636400000|2024-08-26 01:40:00|8470|8468.5|8469.5|8468.6|8470.4|8469.3|8469.5|8468.3|66
1724636700000|2024-08-26 01:45:00|8469.6|8468.7|8469|8467.5|8469.6|8468.7|8468.2|8467.1|65
1724637000000|2024-08-26 01:50:00|8468.7|8467.8|8468.6|8467.1|8469|8467.8|8468.2|8467|61
1724637300000|2024-08-26 01:55:00|8468.7|8467.2|8470.5|8469|8470.9|8469.4|8468.7|8467.2|88
1724637600000|2024-08-26 02:00:00|8470.6|8469.1|8470.9|8469.4|8470.9|8469.4|8470|8468.5|72
1724637900000|2024-08-26 02:05:00|8471|8469.5|8471.6|8470.1|8471.7|8470.2|8470.9|8469.4|79
1724638200000|2024-08-26 02:10:00|8471.5|8470|8471.7|8470.2|8472.4|8470.9|8471.3|8469.8|66
1724638500000|2024-08-26 02:15:00|8471.8|8470.3|8471.7|8470.2|8472.6|8471.1|8471.5|8470|76
1724638800000|2024-08-26 02:20:00|8471.8|8470.3|8470.2|8469.3|8471.8|8470.3|8470.1|8469.1|61
1724639100000|2024-08-26 02:25:00|8470.1|8469.2|8471.2|8470.3|8471.2|8470.3|8470.1|8469.2|32
1724639400000|2024-08-26 02:30:00|8471.3|8470.4|8472.6|8471.1|8472.6|8471.1|8471.1|8470|40
1724639700000|2024-08-26 02:35:00|8472.2|8470.7|8472.2|8470.7|8472.4|8470.9|8471.7|8470.2|50
1724640000000|2024-08-26 02:40:00|8472.1|8470.6|8472.4|8470.9|8472.6|8471.1|8471.9|8470.4|40
1724640300000|2024-08-26 02:45:00|8472.3|8470.8|8472.1|8470.6|8472.9|8471.4|8472.1|8470.6|41
1724640600000|2024-08-26 02:50:00|8472|8470.5|8471.3|8470.4|8472|8470.5|8471.2|8469.9|59
1724640900000|2024-08-26 02:55:00|8471.5|8470|8471.3|8469.8|8471.6|8470.1|8470.6|8469.1|57
1724641200000|2024-08-26 03:00:00|8471.2|8469.7|8471.3|8469.8|8471.4|8470.1|8470.6|8469.1|56
1724641500000|2024-08-26 03:05:00|8471.4|8469.9|8471.6|8470.1|8471.8|8470.3|8470.7|8469.6|58
1724641800000|2024-08-26 03:10:00|8471.3|8470.4|8470.6|8469.1|8471.7|8470.5|8470.3|8468.8|46
1724642100000|2024-08-26 03:15:00|8470.5|8469|8470.5|8469|8470.9|8469.4|8470.4|8468.9|39
1724642400000|2024-08-26 03:20:00|8470.6|8469.1|8470.3|8468.8|8470.6|8469.1|8470.1|8468.6|25
1724642700000|2024-08-26 03:25:00|8470.2|8468.7|8470.3|8468.8|8470.7|8469.2|8470.1|8468.6|36
1724643000000|2024-08-26 03:30:00|8470.2|8468.7|8470.5|8469|8470.8|8469.5|8470.1|8468.6|54
1724643300000|2024-08-26 03:35:00|8470.6|8469.1|8470.3|8469.4|8470.7|8469.6|8470.2|8468.9|60
1724643600000|2024-08-26 03:40:00|8470.2|8469.3|8470|8469.1|8470.6|8469.4|8469.8|8468.6|66
1724643900000|2024-08-26 03:45:00|8469.9|8469|8471.2|8469.7|8471.2|8469.7|8469.8|8468.7|63
1724644200000|2024-08-26 03:50:00|8471|8469.5|8470.5|8469|8471.6|8470.1|8470.2|8468.9|46
1724644500000|2024-08-26 03:55:00|8470.6|8469.1|8471.2|8469.7|8471.3|8469.8|8470.3|8468.8|45
1724644800000|2024-08-26 04:00:00|8471.3|8469.8|8471.4|8469.9|8471.9|8470.5|8471|8469.7|47
1724645100000|2024-08-26 04:05:00|8471.3|8469.8|8471.3|8469.8|8472|8470.5|8471.3|8469.8|47
1724645400000|2024-08-26 04:10:00|8471.4|8469.9|8471.1|8469.6|8471.7|8470.3|8470.7|8469.6|55
1724645700000|2024-08-26 04:15:00|8471.2|8469.7|8470.8|8469.9|8471.3|8470|8470.6|8469.5|35
1724646000000|2024-08-26 04:20:00|8471|8470.1|8470.7|8469.2|8471.4|8470.2|8469.8|8468.7|36
1724646300000|2024-08-26 04:25:00|8470.8|8469.3|8470.4|8469.5|8470.8|8469.5|8469.4|8468.2|50
1724646600000|2024-08-26 04:30:00|8470.8|8469.3|8471.4|8469.9|8471.4|8469.9|8470.7|8469.2|39
1724646900000|2024-08-26 04:35:00|8471.3|8469.8|8471.8|8470.3|8472|8470.5|8470.8|8469.6|46
1724647200000|2024-08-26 04:40:00|8471.9|8470.4|8472.2|8470.7|8472.2|8470.7|8471.7|8470.2|39
1724647500000|2024-08-26 04:45:00|8472.1|8470.6|8472.8|8471.3|8472.8|8471.8|8472|8470.6|42
1724647800000|2024-08-26 04:50:00|8472.7|8471.2|8472.4|8470.9|8472.7|8471.3|8471.8|8470.6|37
1724648100000|2024-08-26 04:55:00|8472.3|8470.8|8472.4|8470.9|8472.4|8470.9|8472.1|8470.6|26
1724648400000|2024-08-26 05:00:00|8472.3|8470.8|8473|8471.5|8473|8471.5|8472.3|8470.8|47
1724648700000|2024-08-26 05:05:00|8472.8|8471.3|8472.4|8471.5|8472.8|8471.7|8472.1|8471.2|35
1724649000000|2024-08-26 05:10:00|8472.3|8471.4|8473.1|8472.2|8473.3|8472.4|8472.1|8471.2|31
1724649300000|2024-08-26 05:15:00|8473|8472.1|8472.6|8471.7|8473.1|8472.2|8472.6|8471.7|36
1724649600000|2024-08-26 05:20:00|8472.7|8471.8|8473.2|8472.3|8473.5|8472.6|8472.7|8471.8|33
1724649900000|2024-08-26 05:25:00|8473.3|8472.4|8474.1|8472.6|8474.2|8472.9|8473|8472.1|39
1724650200000|2024-08-26 05:30:00|8474|8472.5|8473.1|8471.6|8474|8472.5|8472.8|8471.3|46
1724650500000|2024-08-26 05:35:00|8473|8471.5|8473.5|8472|8473.7|8472.2|8473|8471.5|53
1724650800000|2024-08-26 05:40:00|8473.6|8472.1|8472.4|8471.5|8473.7|8472.2|8472.3|8471|46
1724651100000|2024-08-26 05:45:00|8472.3|8471.4|8472.2|8470.7|8472.7|8471.4|8471.5|8470.2|75
1724651400000|2024-08-26 05:50:00|8472.4|8470.9|8470.2|8468.7|8472.4|8471.3|8470.2|8468.7|73
1724651700000|2024-08-26 05:55:00|8470.1|8468.6|8469.3|8467.8|8470.3|8468.9|8469|8467.5|116
1724652000000|2024-08-26 06:00:00|8469.1|8467.6|8469.7|8468.2|8469.9|8468.4|8467.8|8466.6|171
1724652300000|2024-08-26 06:05:00|8469.8|8468.3|8470.2|8468.7|8471.7|8470.2|8469.8|8468.3|164
1724652600000|2024-08-26 06:10:00|8470.1|8468.6|8470.7|8469.8|8471.3|8470.1|8469.8|8468.4|129
1724652900000|2024-08-26 06:15:00|8470.9|8469.4|8472.8|8471.3|8473|8471.5|8470.3|8469.2|136
1724653200000|2024-08-26 06:20:00|8472.7|8471.2|8474.4|8472.9|8474.8|8473.3|8472.3|8471.1|96
1724653500000|2024-08-26 06:25:00|8474.6|8473.1|8474|8472.5|8474.8|8473.4|8473.5|8472|125
1724653800000|2024-08-26 06:30:00|8473.9|8472.4|8472.3|8470.8|8473.9|8472.7|8472.1|8470.7|107
1724654100000|2024-08-26 06:35:00|8472.2|8470.7|8471.3|8470.4|8472.4|8471.2|8470.9|8470|117
1724654400000|2024-08-26 06:40:00|8471.4|8470.5|8472|8471.1|8472|8471.1|8470.6|8469.7|127
1724654700000|2024-08-26 06:45:00|8471.8|8470.9|8472.8|8471.9|8473|8472|8471.5|8470.6|104
1724655000000|2024-08-26 06:50:00|8472.9|8472|8472.9|8471.4|8474.2|8472.7|8472.4|8471.1|132
1724655300000|2024-08-26 06:55:00|8472.8|8471.3|8471.1|8470.2|8473.4|8472.3|8470.6|8469.4|252
1724655600000|2024-08-26 07:00:00|8471|8470.1|8472.8|8471.3|8473.3|8471.8|8470|8469.1|235
1724655900000|2024-08-26 07:05:00|8472.7|8471.2|8472.2|8470.7|8474|8472.5|8471.9|8470.7|175
1724656200000|2024-08-26 07:10:00|8472.1|8470.6|8473.4|8471.9|8473.4|8471.9|8471.5|8470.4|192
1724656500000|2024-08-26 07:15:00|8473.3|8471.8|8473.8|8472.3|8475.2|8473.7|8472.2|8471|256
1724656800000|2024-08-26 07:20:00|8473.9|8472.4|8474.4|8472.9|8474.5|8473|8473.1|8471.6|153
1724657100000|2024-08-26 07:25:00|8474.5|8473|8472.6|8471.1|8474.7|8473.2|8472.1|8470.6|183
1724657400000|2024-08-26 07:30:00|8472.9|8471.4|8473.3|8471.8|8473.6|8472.3|8472.5|8471.1|123
1724657700000|2024-08-26 07:35:00|8473.4|8471.9|8473.3|8471.8|8474.1|8472.6|8472.4|8471.3|136
1724658000000|2024-08-26 07:40:00|8472.9|8472|8473.4|8472.5|8473.9|8472.7|8472.5|8471.3|132
1724658300000|2024-08-26 07:45:00|8473.2|8472.3|8471.5|8470.6|8473.9|8473|8471.4|8470.5|128
1724658600000|2024-08-26 07:50:00|8471.6|8470.7|8472.7|8471.2|8472.8|8471.9|8471.4|8470.5|116
1724658900000|2024-08-26 07:55:00|8472.6|8471.1|8473.9|8472.4|8474.5|8473|8471.9|8470.7|127
1724659200000|2024-08-26 08:00:00|8474.1|8472.6|8475.2|8473.7|8476.2|8474.7|8472.5|8471|223
1724659500000|2024-08-26 08:05:00|8475.3|8473.8|8474.5|8473|8475.4|8473.9|8473.9|8472.7|194
1724659800000|2024-08-26 08:10:00|8474.4|8472.9|8474.9|8473.4|8475.1|8473.8|8474.1|8472.8|166
1724660100000|2024-08-26 08:15:00|8474.8|8473.3|8472.7|8471.8|8474.9|8473.4|8472.5|8471.6|146
1724660400000|2024-08-26 08:20:00|8472.8|8471.9|8472.9|8471.4|8473.5|8472.1|8471.8|8470.6|140
1724660700000|2024-08-26 08:25:00|8472.7|8471.2|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|138
1724661000000|2024-08-26 08:30:00|8472.3|8471.4|8474.3|8472.8|8474.7|8473.3|8471.6|8470.7|149
1724661300000|2024-08-26 08:35:00|8474.2|8472.7|8474.3|8473.4|8475|8473.5|8473|8472.1|130
1724661600000|2024-08-26 08:40:00|8474.1|8473.2|8473|8472.1|8474.6|8473.7|8472.8|8471.9|105
1724661900000|2024-08-26 08:45:00|8473.1|8472.2|8474.1|8473.2|8474.4|8473.5|8473.1|8471.9|108
1724662200000|2024-08-26 08:50:00|8474.2|8473.3|8472.5|8471.6|8474.5|8473.6|8472.4|8471.5|137
1724662500000|2024-08-26 08:55:00|8472.8|8471.3|8471.9|8471|8472.9|8472|8471.9|8471|143
1724662800000|2024-08-26 09:00:00|8472|8471.1|8471.5|8470.6|8472.7|8471.3|8471|8470.1|113
1724663100000|2024-08-26 09:05:00|8471.4|8470.5|8472.2|8471.3|8472.5|8471.6|8471.4|8470.2|102
1724663400000|2024-08-26 09:10:00|8472.3|8471.4|8473.2|8472.3|8473.4|8472.5|8472.2|8471.3|101
1724663700000|2024-08-26 09:15:00|8473.3|8472.4|8473.2|8472.3|8473.8|8472.6|8472.3|8471|90
1724664000000|2024-08-26 09:20:00|8473.1|8472.2|8474|8473.1|8474.2|8473.3|8473|8472.1|112
1724664300000|2024-08-26 09:25:00|8473.9|8473|8473.7|8472.8|8474.3|8473.3|8473.3|8472.4|82
1724664600000|2024-08-26 09:30:00|8473.6|8472.7|8473.7|8472.8|8474.1|8473.2|8473.5|8472.6|90
1724664900000|2024-08-26 09:35:00|8473.5|8472.6|8475|8474.1|8475|8474.1|8473.5|8472.4|82
1724665200000|2024-08-26 09:40:00|8474.9|8474|8473|8471.5|8475.3|8474.2|8472.7|8471.5|81
1724665500000|2024-08-26 09:45:00|8472.9|8471.4|8472.3|8471.4|8473.1|8472.2|8472|8471.1|82
1724665800000|2024-08-26 09:50:00|8472.4|8471.5|8471|8470.1|8472.4|8471.5|8470.4|8469.5|143
1724666100000|2024-08-26 09:55:00|8471.2|8470.3|8473.2|8472.3|8473.6|8472.5|8471.1|8470.1|124
1724666400000|2024-08-26 10:00:00|8473.1|8472.2|8472.1|8471.2|8474.6|8473.1|8472|8471.1|133
1724666700000|2024-08-26 10:05:00|8472.6|8471.7|8473|8471.5|8473.6|8472.1|8472.1|8471|155
1724667000000|2024-08-26 10:10:00|8473.1|8471.6|8472.7|8471.8|8473.1|8471.9|8471.5|8470.6|105
1724667300000|2024-08-26 10:15:00|8472.8|8471.9|8472.2|8471.3|8473.4|8472.5|8472.1|8471.2|74
1724667600000|2024-08-26 10:20:00|8472.1|8471.2|8473.3|8472.4|8473.9|8472.4|8472.1|8471|102
1724667900000|2024-08-26 10:25:00|8473.2|8472.3|8473.3|8471.8|8473.9|8472.8|8472.5|8471.3|127
1724668200000|2024-08-26 10:30:00|8473.2|8471.7|8473.2|8472.3|8473.8|8472.8|8472.4|8471.5|117
1724668500000|2024-08-26 10:35:00|8473.3|8472.4|8471.7|8470.8|8473.6|8472.4|8471.5|8470.6|69
1724668800000|2024-08-26 10:40:00|8471|8470.1|8470.6|8469.7|8471.3|8470.4|8470.5|8469.6|72
1724669100000|2024-08-26 10:45:00|8470.5|8469.6|8469.5|8468.6|8470.9|8469.7|8468|8467.1|94
1724669400000|2024-08-26 10:50:00|8469.3|8468.4|8467.2|8465.7|8469.5|8468.6|8466.8|8465.6|116
1724669700000|2024-08-26 10:55:00|8467.1|8465.6|8464.4|8463.5|8468.2|8466.7|8463.6|8462.7|160
1724670000000|2024-08-26 11:00:00|8464.7|8463.2|8460.2|8458.7|8464.8|8463.7|8460.2|8458.7|165
1724670300000|2024-08-26 11:05:00|8460.3|8458.8|8461.1|8460.2|8461.7|8460.8|8459.8|8458.6|128
1724670600000|2024-08-26 11:10:00|8461|8460.1|8464.6|8463.1|8464.6|8463.1|8461|8460.1|152
1724670900000|2024-08-26 11:15:00|8464.7|8463.2|8469.1|8467.6|8469.2|8467.7|8464.7|8463.2|184
1724671200000|2024-08-26 11:20:00|8469.2|8467.7|8469|8467.5|8469.4|8467.9|8467.4|8466.3|118
1724671500000|2024-08-26 11:25:00|8468.9|8467.4|8469.6|8468.7|8469.9|8468.7|8466.7|8465.8|161
1724671800000|2024-08-26 11:30:00|8469.5|8468.6|8469.5|8468|8470.5|8469|8467.5|8466.6|185
1724672100000|2024-08-26 11:35:00|8469.4|8467.9|8469.5|8468|8471.2|8469.7|8469|8467.5|203
1724672400000|2024-08-26 11:40:00|8469.4|8467.9|8469.1|8468.2|8470.3|8469.2|8469|8467.9|119
1724672700000|2024-08-26 11:45:00|8469.2|8468.3|8467.9|8467|8469.9|8468.8|8467.9|8467|156
1724673000000|2024-08-26 11:50:00|8467.6|8466.7|8467.5|8466.6|8469.1|8467.6|8467|8465.9|138
1724673300000|2024-08-26 11:55:00|8467.3|8466.4|8466.4|8464.9|8469.1|8467.6|8465.6|8464.6|165
1724673600000|2024-08-26 12:00:00|8466.6|8465.1|8465.9|8465|8467.2|8465.9|8465.6|8464.4|159
1724673900000|2024-08-26 12:05:00|8466|8465.1|8465|8464.1|8466.7|8465.6|8465|8464.1|117
1724674200000|2024-08-26 12:10:00|8465.2|8464.3|8461.6|8460.7|8465.8|8464.5|8461|8459.8|141
1724674500000|2024-08-26 12:15:00|8461.9|8460.4|8463.9|8463|8465.9|8464.4|8461.1|8460.2|198
1724674800000|2024-08-26 12:20:00|8464.3|8463.4|8464.1|8462.6|8465.4|8463.9|8463.1|8461.6|204
1724675100000|2024-08-26 12:25:00|8464.2|8462.7|8464.5|8461.5|8465.5|8464|8462.3|8460.8|197
1724675400000|2024-08-26 12:30:00|8464.7|8461.4|8460.7|8459.2|8464.7|8462.5|8458.7|8457.2|517
1724675700000|2024-08-26 12:35:00|8460.6|8459.1|8460.6|8459.1|8462.6|8461.5|8460|8458.8|315
1724676000000|2024-08-26 12:40:00|8460.5|8459|8458.9|8458|8461.3|8460.1|8458.7|8457.2|254
1724676300000|2024-08-26 12:45:00|8458.8|8457.9|8458|8457.1|8459.5|8458.2|8457.7|8456.3|235
1724676600000|2024-08-26 12:50:00|8457.9|8457|8456|8454.5|8458.1|8457.1|8455.3|8454.1|261
1724676900000|2024-08-26 12:55:00|8456.3|8454.8|8455|8454.1|8456.9|8455.7|8453|8451.9|302
1724677200000|2024-08-26 13:00:00|8455.2|8454.3|8453.9|8453|8455.8|8454.9|8453.2|8451.9|289
1724677500000|2024-08-26 13:05:00|8453.8|8452.9|8452.9|8451.4|8454.3|8453|8450.8|8449.9|306
1724677800000|2024-08-26 13:10:00|8452.8|8451.3|8455.1|8453.6|8455.3|8453.8|8452|8450.5|246
1724678100000|2024-08-26 13:15:00|8455.2|8453.7|8455.7|8454.2|8456.5|8455|8454.7|8453.5|218
1724678400000|2024-08-26 13:20:00|8455.6|8454.1|8453.5|8452.6|8455.7|8454.2|8451.3|8450.4|182
1724678700000|2024-08-26 13:25:00|8453.6|8452.7|8454.8|8453.3|8455.1|8454|8453.4|8452.5|229
1724679000000|2024-08-26 13:30:00|8454.6|8453.7|8456.9|8455.4|8457.1|8455.6|8454.6|8453.6|309
1724679300000|2024-08-26 13:35:00|8456.8|8455.3|8458.7|8457.2|8458.8|8457.3|8456.6|8455.1|297
1724679600000|2024-08-26 13:40:00|8458.8|8457.3|8458.6|8457.1|8459.4|8457.9|8457.2|8455.9|236
1724679900000|2024-08-26 13:45:00|8458.5|8457|8460.9|8459.4|8462.6|8461.1|8458.2|8456.7|304
1724680200000|2024-08-26 13:50:00|8461|8459.5|8462.4|8460.9|8463.6|8462.6|8460.9|8459.4|333
1724680500000|2024-08-26 13:55:00|8462.3|8460.8|8463.1|8462.2|8463.4|8462.3|8461.3|8460|278
1724680800000|2024-08-26 14:00:00|8462.9|8462|8461.5|8460.6|8464.1|8462.6|8460.8|8459.6|316
1724681100000|2024-08-26 14:05:00|8461.3|8460.4|8463.1|8461.6|8464.2|8462.7|8461|8460.1|287
1724681400000|2024-08-26 14:10:00|8463|8461.5|8463.5|8462|8463.6|8462.5|8461.9|8460.5|235
1724681700000|2024-08-26 14:15:00|8463.6|8462.1|8463|8461.5|8463.8|8462.3|8460.1|8458.9|277
1724682000000|2024-08-26 14:20:00|8462.9|8461.4|8461.6|8460.7|8464.3|8462.8|8461.3|8460.3|216
1724682300000|2024-08-26 14:25:00|8461.7|8460.8|8461|8459.5|8461.8|8460.9|8460.1|8458.6|218
1724682600000|2024-08-26 14:30:00|8461.1|8459.6|8461.2|8460.3|8462.5|8461.5|8459.8|8458.3|326
1724682900000|2024-08-26 14:35:00|8461.3|8460.4|8462.9|8462|8463.2|8462.3|8460.4|8459.5|292
1724683200000|2024-08-26 14:40:00|8463|8462.1|8463.7|8462.8|8465.4|8464.2|8462.1|8461.2|253
1724683500000|2024-08-26 14:45:00|8463.6|8462.7|8464.9|8463.4|8465|8463.9|8463|8461.8|243
1724683800000|2024-08-26 14:50:00|8465.1|8463.6|8465.5|8464|8466.1|8464.9|8464.3|8463|288
1724684100000|2024-08-26 14:55:00|8465.4|8463.9|8465|8464.1|8466.4|8465.2|8464.5|8463.3|290
1724684400000|2024-08-26 15:00:00|8464.9|8464|8465.5|8464.6|8466.6|8465.1|8464.4|8463.4|241
1724684700000|2024-08-26 15:05:00|8465.8|8464.3|8468|8466.5|8468.3|8466.9|8465.8|8464.3|246
1724685000000|2024-08-26 15:10:00|8467.9|8466.4|8468|8466.5|8468.1|8467.2|8467|8465.9|177
1724685300000|2024-08-26 15:15:00|8468.1|8466.6|8467.2|8465.7|8468.1|8466.7|8466.4|8465.3|172
1724685600000|2024-08-26 15:20:00|8466.9|8465.4|8468.1|8466.6|8468.1|8467|8466.2|8465.3|193
1724685900000|2024-08-26 15:25:00|8468|8466.5|8466.7|8465.2|8469|8467.7|8466.3|8465|180
1724686200000|2024-08-26 15:30:00|8467|8465.5|8467.3|8466.4|8468.4|8467.4|8467|8465.5|124
1724686500000|2024-08-26 15:35:00|8467.2|8466.3|8467.4|8465.9|8468.4|8467|8467|8465.8|130
1724686800000|2024-08-26 15:40:00|8467.3|8465.8|8467.4|8465.9|8467.9|8466.6|8465.9|8464.6|113
1724687100000|2024-08-26 15:45:00|8467.1|8466.2|8467|8465.5|8468.1|8466.9|8466.5|8465|123
1724687400000|2024-08-26 15:50:00|8467.1|8465.6|8468.3|8466.8|8468.3|8466.8|8466.6|8465.5|124
1724687700000|2024-08-26 15:55:00|8468.5|8467|8467.6|8466.7|8469.3|8467.8|8467.4|8466.3|163
1724688000000|2024-08-26 16:00:00|8467.5|8466.6|8467.1|8465.6|8468.4|8466.9|8466.6|8465.3|128
1724688300000|2024-08-26 16:05:00|8467|8465.5|8467.7|8466.2|8467.8|8466.3|8466.6|8465.1|106
1724688600000|2024-08-26 16:10:00|8467.6|8466.1|8467.3|8466.4|8467.9|8466.7|8466.2|8464.8|135
1724688900000|2024-08-26 16:15:00|8467.6|8466.1|8465.6|8464.7|8467.6|8466.2|8465.5|8464.6|135
1724689200000|2024-08-26 16:20:00|8465.7|8464.8|8464.3|8462.8|8465.9|8465|8464|8462.7|95
1724689500000|2024-08-26 16:25:00|8464.4|8462.9|8464.6|8463.1|8464.6|8463.3|8463.9|8462.4|128
1724689800000|2024-08-26 16:30:00|8464.5|8463|8465.4|8464.5|8465.5|8464.6|8463.7|8462.8|76
1724690100000|2024-08-26 16:35:00|8465.3|8464.4|8464.9|8463.4|8465.5|8464.5|8463.8|8462.9|107
1724690400000|2024-08-26 16:40:00|8465|8463.5|8465.1|8463.6|8466.2|8465.3|8464.6|8463.4|90
1724690700000|2024-08-26 16:45:00|8465|8463.5|8465.1|8463.6|8465.5|8464.2|8463.9|8462.9|105
1724691000000|2024-08-26 16:50:00|8465.2|8463.7|8464.9|8463.4|8465.9|8464.6|8464.2|8463.3|79
1724691300000|2024-08-26 16:55:00|8465.1|8463.6|8464.4|8463.5|8465.2|8464|8464.3|8463.1|96
1724691600000|2024-08-26 17:00:00|8464.3|8463.4|8462.6|8461.1|8464.3|8463.4|8462.5|8461|82
1724691900000|2024-08-26 17:05:00|8462.7|8461.2|8462.6|8461.7|8463.4|8462.3|8462.3|8461|83
1724692200000|2024-08-26 17:10:00|8462.7|8461.8|8463.4|8462.5|8463.6|8462.6|8462.3|8460.8|116
1724692500000|2024-08-26 17:15:00|8463.3|8462.4|8462.8|8461.3|8463.5|8462.5|8461.9|8460.4|85
1724692800000|2024-08-26 17:20:00|8463.1|8461.6|8462.8|8461.9|8463.4|8462.1|8462.1|8460.6|74
1724693100000|2024-08-26 17:25:00|8462.7|8461.8|8464.8|8463.9|8464.9|8464|8462.5|8461.6|86
1724693400000|2024-08-26 17:30:00|8464.9|8464|8467|8466.1|8467.3|8466.4|8464.8|8463.9|89
1724693700000|2024-08-26 17:35:00|8467.1|8466.2|8468.1|8467.2|8468.9|8467.4|8466.9|8466|127
1724694000000|2024-08-26 17:40:00|8468.2|8467.3|8467.6|8466.1|8468.8|8467.3|8467.3|8466|121
1724694300000|2024-08-26 17:45:00|8467.5|8466|8468.2|8467.3|8468.7|8467.6|8467.1|8465.8|108
1724694600000|2024-08-26 17:50:00|8468.4|8466.9|8467.7|8466.8|8468.9|8467.5|8467.6|8466.7|60
1724694900000|2024-08-26 17:55:00|8467.6|8466.7|8466.2|8465.3|8468.1|8466.9|8466.2|8465.2|152
1724695200000|2024-08-26 18:00:00|8466.1|8465.2|8466.5|8465|8466.6|8465.7|8465.5|8464.3|100
1724695500000|2024-08-26 18:05:00|8466.6|8465.1|8467.3|8466.4|8467.7|8466.5|8466.1|8464.9|93
1724695800000|2024-08-26 18:10:00|8467.4|8466.5|8466.5|8465.6|8467.8|8466.6|8466.4|8465.3|55
1724696100000|2024-08-26 18:15:00|8466.4|8465.5|8466.7|8465.2|8467|8465.7|8466.2|8465.1|65
1724696400000|2024-08-26 18:20:00|8466.6|8465.1|8464.6|8463.7|8466.6|8465.3|8464.6|8463.4|54
1724696700000|2024-08-26 18:25:00|8464.5|8463.6|8465.1|8464.2|8465.3|8464.4|8463.9|8462.8|89
1724697000000|2024-08-26 18:30:00|8465|8464.1|8464.8|8463.3|8465.2|8464.2|8464.3|8463.3|67
1724697300000|2024-08-26 18:35:00|8464.9|8463.4|8463.9|8462.4|8465|8463.8|8463.3|8462.2|110
1724697600000|2024-08-26 18:40:00|8463.7|8462.2|8463.9|8462.4|8464|8462.7|8463|8461.5|92
1724697900000|2024-08-26 18:45:00|8464.2|8462.7|8463.8|8462.3|8464.2|8462.7|8463.1|8461.6|61
1724698200000|2024-08-26 18:50:00|8463.9|8462.4|8464|8462.5|8464.5|8463|8463|8461.7|76
1724698500000|2024-08-26 18:55:00|8463.9|8462.4|8464.3|8462.8|8464.6|8463.2|8463.7|8462.2|86
1724698800000|2024-08-26 19:00:00|8464.4|8462.9|8463.9|8462.4|8464.7|8463.5|8463.7|8462.2|93
1724699100000|2024-08-26 19:05:00|8463.8|8462.3|8464.4|8462.9|8464.7|8463.2|8463.6|8462.1|46
1724699400000|2024-08-26 19:10:00|8464.2|8462.7|8463.2|8462.3|8464.2|8462.7|8462.8|8461.9|68
1724699700000|2024-08-26 19:15:00|8463.5|8462|8463.4|8461.9|8463.5|8462.5|8462.9|8461.7|46
1724700000000|2024-08-26 19:20:00|8463.3|8461.8|8463.9|8463|8464|8463|8462.8|8461.8|39
1724700300000|2024-08-26 19:25:00|8464|8463.1|8463.8|8462.9|8464.3|8463.4|8463.8|8462.6|59
1724700600000|2024-08-26 19:30:00|8463.6|8462.7|8463.8|8462.9|8464.4|8463.2|8463.6|8462.4|61
1724700900000|2024-08-26 19:35:00|8463.7|8462.8|8463.9|8462.4|8464|8462.9|8463.6|8462.1|48
1724701200000|2024-08-26 19:40:00|8464|8462.5|8464|8462.5|8464.2|8462.8|8463.2|8461.8|49
1724701500000|2024-08-26 19:45:00|8463.9|8462.4|8463.7|8462.8|8464|8463.1|8463.5|8462.4|22
1724701800000|2024-08-26 19:50:00|8464|8462.5|8464|8462.5|8464.6|8463.1|8463.5|8462.4|35
1724702100000|2024-08-26 19:55:00|8464.1|8462.6|8464.6|8463.1|8466.1|8464.6|8463.9|8462.6|121
1724702400000|2024-08-26 20:00:00|8464.5|8463|8465.3|8464.4|8465.7|8464.5|8464.5|8463|60
1724702700000|2024-08-26 20:05:00|8465.4|8464.5|8465.5|8464.6|8465.8|8464.9|8465.3|8464.4|35
1724703000000|2024-08-26 20:10:00|8465.6|8464.7|8465.6|8464.7|8465.9|8464.9|8465.5|8464.3|35
1724703300000|2024-08-26 20:15:00|8465.5|8464.6|8465.8|8464.3|8465.8|8464.7|8465.3|8464.3|20
1724703600000|2024-08-26 20:20:00|8465.6|8464.7|8465.2|8464.3|8465.6|8464.7|8465.2|8464.3|26
1724703900000|2024-08-26 20:25:00|8465.3|8464.4|8465.5|8464.6|8465.8|8464.7|8465.2|8464.2|25
1724704200000|2024-08-26 20:30:00|8465.6|8464.7|8465.5|8464|8465.9|8464.7|8465.5|8464|22
1724704500000|2024-08-26 20:35:00|8465.6|8464.1|8465.2|8463.7|8465.6|8464.1|8465.1|8463.6|22
1724704800000|2024-08-26 20:40:00|8465.1|8463.6|8465.1|8463.6|8465.3|8463.8|8465|8463.5|26
1724705100000|2024-08-26 20:45:00|8465.2|8463.7|8464.6|8463.1|8465.2|8463.7|8464.6|8463.1|45
1724705400000|2024-08-26 20:50:00|8464.7|8463.2|8465.1|8462.8|8465.3|8463.4|8464.2|8461.9|94
1724705700000|2024-08-26 20:55:00|8465.5|8462.4|8468.1|8457.8|8468.2|8462.5|8465.5|8457.8|190
1724706000000|2024-08-26 21:00:00|8468.2|8457.1|8468.3|8456.4|8468.5|8457.1|8467.5|8455.6|12
1724706300000|2024-08-26 21:05:00|8468.2|8456.3|8466.5|8454.6|8469.2|8457.3|8465.4|8453.5|25
1724706600000|2024-08-26 21:10:00|8466.6|8454.7|8470.2|8458.3|8470.4|8458.5|8466.4|8454.5|63
1724706900000|2024-08-26 21:15:00|8470.3|8458.4|8469.2|8457.3|8470.5|8458.6|8469.1|8457.2|26
1724707200000|2024-08-26 21:20:00|8469.1|8457.2|8471.1|8459.2|8472|8460.1|8468|8456.1|63
1724707500000|2024-08-26 21:25:00|8471|8459.1|8470.7|8458.8|8471.2|8459.3|8469.7|8457.8|15
1724707800000|2024-08-26 21:30:00|8470.6|8458.7|8470|8458.1|8470.6|8458.7|8470|8458.1|18
1724708100000|2024-08-26 21:35:00|8470.1|8458.2|8470.2|8458.3|8471|8460|8468.2|8458.2|168
1724708400000|2024-08-26 21:40:00|8470.1|8458.2|8468.7|8456.8|8471.2|8459.3|8467.2|8455.3|72
1724708700000|2024-08-26 21:45:00|8468.6|8456.7|8471.5|8459.6|8471.5|8459.6|8468.5|8456.6|84
1724709000000|2024-08-26 21:50:00|8471.6|8459.7|8468.8|8456.9|8471.6|8459.7|8465.7|8453.8|164
1724709300000|2024-08-26 21:55:00|8468.7|8456.8|8467.5|8456.5|8469.5|8458.6|8466.4|8456.2|64
1724709600000|2024-08-26 22:00:00|8466.8|8455.5|8466.6|8461.7|8469.1|8461.9|8466.2|8455|149
1724709900000|2024-08-26 22:05:00|8466.1|8462.1|8466.9|8462.8|8467.6|8463.1|8465.2|8461.3|147
1724710200000|2024-08-26 22:10:00|8467.3|8462.9|8466.4|8463.1|8467.5|8463.8|8465.6|8461.3|115
1724710500000|2024-08-26 22:15:00|8466.6|8463.5|8466.9|8464.7|8467.6|8465|8465.9|8463.5|155
1724710800000|2024-08-26 22:20:00|8467|8464.8|8466.3|8464.8|8467.4|8465.1|8466.1|8464.3|121
1724711100000|2024-08-26 22:25:00|8466.2|8464.7|8465.8|8464.3|8466.3|8464.8|8465.6|8464.1|50
1724711400000|2024-08-26 22:30:00|8465.9|8464.4|8465.3|8463.8|8466|8464.5|8465.2|8463.7|48
1724711700000|2024-08-26 22:35:00|8465.4|8463.9|8465.6|8464.1|8465.7|8464.2|8465.2|8463.7|36
1724712000000|2024-08-26 22:40:00|8465.7|8464.2|8465.7|8464.2|8465.7|8464.2|8465.3|8463.8|29
1724712300000|2024-08-26 22:45:00|8465.8|8464.3|8465.7|8464.2|8465.9|8464.4|8465.3|8463.8|29
1724712600000|2024-08-26 22:50:00|8465.8|8464.3|8465.1|8463.6|8465.8|8464.3|8465.1|8463.6|22
1724712900000|2024-08-26 22:55:00|8465.2|8463.7|8465.5|8464|8465.6|8464.1|8465.2|8463.7|27
1724713200000|2024-08-26 23:00:00|8465.6|8464.1|8465.8|8464.3|8466.2|8464.7|8465.4|8463.9|40
1724713500000|2024-08-26 23:05:00|8465.9|8464.4|8466.8|8465.3|8466.8|8465.3|8465.8|8464.3|40
1724713800000|2024-08-26 23:10:00|8466.6|8465.1|8465.7|8464.2|8466.8|8465.3|8465.6|8464.1|29
1724714100000|2024-08-26 23:15:00|8465.6|8464.1|8465.3|8463.8|8465.6|8464.1|8465.2|8463.7|28
1724714400000|2024-08-26 23:20:00|8465.4|8463.9|8465.4|8463.9|8465.5|8464|8465.2|8463.7|14
1724714700000|2024-08-26 23:25:00|8465.3|8463.8|8465.6|8464.1|8465.6|8464.1|8465.1|8463.6|36
1724715000000|2024-08-26 23:30:00|8465.5|8464|8464.9|8463.4|8465.7|8464.2|8464.9|8463.4|21
1724715300000|2024-08-26 23:35:00|8465.1|8463.6|8465|8463.5|8465.3|8463.8|8464.9|8463.4|20
1724715600000|2024-08-26 23:40:00|8464.7|8463.2|8463.9|8462.4|8464.7|8463.2|8463.9|8462.4|31
1724715900000|2024-08-26 23:45:00|8463.8|8462.3|8464.5|8463|8464.5|8463|8463.5|8462|23
1724716200000|2024-08-26 23:50:00|8464.4|8462.9|8464.8|8463.3|8465.3|8463.8|8463.9|8462.4|39
1724716500000|2024-08-26 23:55:00|8464.9|8463.4|8464.1|8462.6|8464.9|8463.5|8464.1|8462.6|41
1724716800000|2024-08-27 00:00:00|8464|8462.5|8465|8463.5|8465.8|8464.3|8464|8462.5|96
1724717100000|2024-08-27 00:05:00|8465.1|8463.6|8465.5|8464|8465.7|8464.4|8464.7|8463.2|58
1724717400000|2024-08-27 00:10:00|8465.4|8463.9|8465.1|8463.6|8465.6|8464.1|8464.8|8463.4|64
1724717700000|2024-08-27 00:15:00|8465.2|8463.7|8465|8464.1|8465.5|8464.2|8464.9|8463.6|56
1724718000000|2024-08-27 00:20:00|8464.8|8463.9|8465.1|8464.2|8465.4|8464.2|8464.5|8463.3|53
1724718300000|2024-08-27 00:25:00|8465.3|8464.4|8464.9|8464|8465.4|8464.4|8464.8|8463.6|41
1724718600000|2024-08-27 00:30:00|8464.8|8463.9|8465|8464.1|8465.4|8464.1|8464.6|8463.5|32
1724718900000|2024-08-27 00:35:00|8464.9|8464|8466.1|8464.6|8466.1|8464.6|8464.9|8464|39
1724719200000|2024-08-27 00:40:00|8466|8464.5|8466.8|8465.9|8467|8466.1|8465.6|8464.3|74
1724719500000|2024-08-27 00:45:00|8466.9|8466|8467.9|8467|8468.2|8467.3|8466.9|8466|48
1724719800000|2024-08-27 00:50:00|8468|8467.1|8467.6|8466.1|8468.2|8467.3|8467.2|8465.8|70
1724720100000|2024-08-27 00:55:00|8467.5|8466|8467.9|8466.4|8468.2|8466.9|8467|8466|61
1724720400000|2024-08-27 01:00:00|8468|8466.5|8466.6|8465.1|8468|8466.5|8466.4|8465|72
1724720700000|2024-08-27 01:05:00|8466.5|8465|8466.8|8465.9|8467.3|8466.1|8466.3|8465|51
1724721000000|2024-08-27 01:10:00|8466.9|8466|8467.2|8465.7|8468.2|8466.7|8466.9|8465.7|68
1724721300000|2024-08-27 01:15:00|8466.9|8465.4|8467.2|8465.7|8467.3|8466|8466.3|8465|55
1724721600000|2024-08-27 01:20:00|8467.1|8465.6|8466.6|8465.1|8467.2|8465.8|8466.4|8465.1|55
1724721900000|2024-08-27 01:25:00|8466.5|8465|8467.1|8465.6|8467.1|8465.6|8466.3|8464.8|44
1724722200000|2024-08-27 01:30:00|8467.2|8465.7|8468.4|8466.9|8468.4|8466.9|8466.9|8465.4|63
1724722500000|2024-08-27 01:35:00|8468.3|8466.8|8467.5|8466.6|8468.5|8467|8467.5|8466.4|36
1724722800000|2024-08-27 01:40:00|8467.6|8466.7|8466.7|8465.8|8467.9|8466.9|8466.5|8465.5|55
1724723100000|2024-08-27 01:45:00|8466.8|8465.9|8466.6|8465.1|8467.2|8465.9|8466.5|8465|35
1724723400000|2024-08-27 01:50:00|8466.5|8465|8466.5|8465|8466.7|8465.2|8466.5|8465|44
1724723700000|2024-08-27 01:55:00|8466.4|8464.9|8466.1|8464.6|8466.6|8465.1|8465.7|8464.2|42
1724724000000|2024-08-27 02:00:00|8466.2|8464.7|8466.2|8464.7|8466.5|8465|8466|8464.5|38
1724724300000|2024-08-27 02:05:00|8466.3|8464.8|8466|8465.1|8466.9|8465.7|8466|8464.7|36
1724724600000|2024-08-27 02:10:00|8466.1|8465.2|8466.2|8464.7|8466.6|8465.3|8465.6|8464.4|41
1724724900000|2024-08-27 02:15:00|8466.4|8464.9|8466.6|8465.7|8466.8|8465.8|8466.3|8464.8|39
1724725200000|2024-08-27 02:20:00|8466.7|8465.8|8467.3|8465.8|8467.4|8466.2|8466.7|8465.7|33
1724725500000|2024-08-27 02:25:00|8467|8466.1|8466.9|8466|8467.4|8466.1|8466.5|8465.5|50
1724725800000|2024-08-27 02:30:00|8466.8|8465.9|8466.9|8465.4|8467.3|8465.9|8466.5|8465.1|61
1724726100000|2024-08-27 02:35:00|8467|8465.5|8467.3|8465.8|8467.3|8466|8466.1|8465.1|47
1724726400000|2024-08-27 02:40:00|8467.2|8465.7|8467.3|8465.8|8467.6|8466.6|8466.8|8465.5|39
1724726700000|2024-08-27 02:45:00|8467|8466.1|8467.1|8466.2|8467.4|8466.3|8467|8465.5|44
1724727000000|2024-08-27 02:50:00|8467|8466.1|8467|8466.1|8467.2|8466.3|8466.8|8465.9|30
1724727300000|2024-08-27 02:55:00|8467.3|8465.8|8467.4|8466.5|8467.5|8466.6|8466.9|8465.7|37
1724727600000|2024-08-27 03:00:00|8467.3|8466.4|8467.8|8466.9|8467.9|8466.9|8467.3|8466.2|36
1724727900000|2024-08-27 03:05:00|8467.7|8466.8|8468|8467.1|8468|8467.1|8467.6|8466.7|24
1724728200000|2024-08-27 03:10:00|8468.1|8467.2|8468.1|8466.6|8468.3|8467.2|8467.9|8466.6|19
1724728500000|2024-08-27 03:15:00|8468.2|8466.7|8468.1|8466.6|8468.2|8467|8467.7|8466.4|42
1724728800000|2024-08-27 03:20:00|8468.2|8466.7|8467.7|8466.2|8468.2|8466.7|8467.4|8466.1|29
1724729100000|2024-08-27 03:25:00|8467.6|8466.1|8467.6|8466.1|8468.2|8466.8|8467.2|8466.1|45
1724729400000|2024-08-27 03:30:00|8467.5|8466|8467.5|8466|8467.6|8466.4|8467.3|8465.9|41
1724729700000|2024-08-27 03:35:00|8467.4|8465.9|8467.1|8465.6|8467.5|8466|8466.6|8465.4|27
1724730000000|2024-08-27 03:40:00|8467|8465.5|8466.9|8466|8467.2|8466.1|8466.7|8465.5|18
1724730300000|2024-08-27 03:45:00|8467.2|8465.7|8467|8465.5|8467.7|8466.4|8466.6|8465.5|27
1724730600000|2024-08-27 03:50:00|8467.1|8465.6|8467.2|8465.7|8467.2|8465.7|8467|8465.5|14
1724730900000|2024-08-27 03:55:00|8466.8|8465.9|8466|8465.1|8466.9|8466|8466|8465.1|24
1724731200000|2024-08-27 04:00:00|8466.1|8465.2|8466.4|8465.5|8466.4|8465.5|8465.9|8464.9|36
1724731500000|2024-08-27 04:05:00|8466.3|8465.4|8466.4|8464.9|8466.5|8465.5|8466.1|8464.8|20
1724731800000|2024-08-27 04:10:00|8466.5|8465|8466|8465.1|8466.5|8465.3|8465.9|8464.8|29
1724732100000|2024-08-27 04:15:00|8465.9|8465|8466.3|8464.8|8466.5|8465.3|8465.9|8464.5|25
1724732400000|2024-08-27 04:20:00|8466.4|8464.9|8466.3|8464.8|8466.4|8464.9|8466.2|8464.7|30
1724732700000|2024-08-27 04:25:00|8466.2|8464.7|8466.4|8464.9|8466.5|8465|8466.2|8464.7|29
1724733000000|2024-08-27 04:30:00|8466.5|8465|8466.1|8465.2|8466.7|8465.5|8466.1|8464.8|57
1724733300000|2024-08-27 04:35:00|8466.2|8465.3|8466.5|8465|8466.6|8465.4|8466.1|8464.9|17
1724733600000|2024-08-27 04:40:00|8466.6|8465.1|8467|8465.5|8467.1|8465.8|8466.1|8465.1|43
1724733900000|2024-08-27 04:45:00|8467.1|8465.6|8466.6|8465.1|8467.1|8465.6|8466.3|8464.8|42
1724734200000|2024-08-27 04:50:00|8466.5|8465|8466.1|8465.2|8466.9|8465.7|8466.1|8465|32
1724734500000|2024-08-27 04:55:00|8466.2|8465.3|8465.9|8464.4|8466.6|8465.4|8465.5|8464.3|42
1724734800000|2024-08-27 05:00:00|8466|8464.5|8464.3|8462.8|8466|8464.5|8464.2|8462.8|59
1724735100000|2024-08-27 05:05:00|8464.2|8462.7|8463.4|8462.5|8464.2|8462.7|8462.8|8461.3|63
1724735400000|2024-08-27 05:10:00|8463.5|8462.6|8463.4|8462.5|8463.7|8462.7|8463|8462|51
1724735700000|2024-08-27 05:15:00|8463.5|8462.6|8464.4|8462.9|8464.4|8463.2|8463|8462|44
1724736000000|2024-08-27 05:20:00|8464.3|8462.8|8464.9|8463.4|8464.9|8463.4|8463.9|8462.8|22
1724736300000|2024-08-27 05:25:00|8465|8463.5|8465.2|8464.3|8465.5|8464.5|8465|8463.5|39
1724736600000|2024-08-27 05:30:00|8465.1|8464.2|8463.8|8462.3|8465.1|8464.2|8463.3|8462.3|48
1724736900000|2024-08-27 05:35:00|8464|8462.5|8463.6|8462.7|8464.3|8463.2|8463.4|8462.4|45
1724737200000|2024-08-27 05:40:00|8463.5|8462.6|8462.6|8461.1|8463.7|8462.6|8462.3|8461|41
1724737500000|2024-08-27 05:45:00|8462.7|8461.2|8464|8462.5|8464.4|8463.5|8461.9|8461|82
1724737800000|2024-08-27 05:50:00|8463.9|8462.4|8463.1|8461.6|8464.2|8462.9|8462.9|8461.4|88
1724738100000|2024-08-27 05:55:00|8463|8461.5|8462.7|8461.2|8463.3|8461.8|8462.5|8461.1|74
1724738400000|2024-08-27 06:00:00|8462.6|8461.1|8463.2|8461.7|8464|8462.7|8462.5|8461|102
1724738700000|2024-08-27 06:05:00|8463.3|8461.8|8462.1|8461.2|8463.3|8462|8461.8|8460.3|119
1724739000000|2024-08-27 06:10:00|8462.2|8461.3|8461.4|8459.9|8462.4|8461.5|8460.6|8459.3|94
1724739300000|2024-08-27 06:15:00|8461.2|8459.7|8460.6|8459.1|8461.3|8460.3|8459.8|8458.3|108
1724739600000|2024-08-27 06:20:00|8460.5|8459|8461.5|8460|8461.7|8460.4|8460.1|8458.8|137
1724739900000|2024-08-27 06:25:00|8461.4|8459.9|8460.9|8460|8462|8460.9|8460.8|8459.7|129
1724740200000|2024-08-27 06:30:00|8461|8460.1|8459|8457.5|8461.2|8460.3|8458.2|8456.7|139
1724740500000|2024-08-27 06:35:00|8458.9|8457.4|8458.5|8457|8459.2|8457.7|8458.2|8456.7|120
1724740800000|2024-08-27 06:40:00|8458.3|8456.8|8459|8457.5|8459.4|8458.3|8458.1|8456.6|133
1724741100000|2024-08-27 06:45:00|8458.9|8457.4|8458.2|8456.7|8459.4|8458|8457.8|8456.3|105
1724741400000|2024-08-27 06:50:00|8458.1|8456.6|8459.6|8458.7|8460|8458.9|8457.7|8456.2|116
1724741700000|2024-08-27 06:55:00|8459.7|8458.8|8460.2|8459.3|8461.2|8460.3|8459.5|8458.4|173
1724742000000|2024-08-27 07:00:00|8460.3|8459.4|8454.3|8453.4|8461.6|8460.3|8454.3|8453.4|287
1724742300000|2024-08-27 07:05:00|8454.2|8453.3|8452|8450.5|8454.5|8453.5|8451.2|8449.7|313
1724742600000|2024-08-27 07:10:00|8452.1|8450.6|8454.5|8453|8454.7|8453.2|8451.4|8450.4|233
1724742900000|2024-08-27 07:15:00|8454.4|8452.9|8453.9|8453|8455.1|8453.6|8453.4|8452.2|200
1724743200000|2024-08-27 07:20:00|8453.8|8452.9|8457.8|8456.3|8458|8456.5|8453.8|8452.9|184
1724743500000|2024-08-27 07:25:00|8457.9|8456.4|8457.3|8456.4|8459.5|8458.6|8456.5|8455.6|185
1724743800000|2024-08-27 07:30:00|8457.2|8456.3|8459|8458.1|8461.1|8459.6|8457|8455.9|266
1724744100000|2024-08-27 07:35:00|8459.4|8457.9|8457.7|8456.8|8459.4|8458.1|8457.5|8456.5|213
1724744400000|2024-08-27 07:40:00|8457.5|8456.6|8458.6|8457.7|8459.2|8458.1|8456.8|8455.9|153
1724744700000|2024-08-27 07:45:00|8458.7|8457.8|8458.5|8457.6|8459.6|8458.4|8457.7|8456.8|125
1724745000000|2024-08-27 07:50:00|8458.4|8457.5|8459.9|8458.4|8459.9|8458.4|8457|8456.1|203
1724745300000|2024-08-27 07:55:00|8459.8|8458.3|8457.9|8457|8460.7|8459.5|8457.6|8456.5|164
1724745600000|2024-08-27 08:00:00|8458|8457.1|8456.1|8455.2|8458.3|8457.1|8455.9|8454.8|179
1724745900000|2024-08-27 08:05:00|8456|8455.1|8456.9|8456|8457.6|8456.5|8455.9|8455|142
1724746200000|2024-08-27 08:10:00|8457|8456.1|8456.3|8455.4|8457.8|8456.9|8456.2|8455|109
1724746500000|2024-08-27 08:15:00|8456.4|8455.5|8455.1|8454.2|8457.4|8456.1|8455|8454.1|123
1724746800000|2024-08-27 08:20:00|8455.3|8454.4|8455.3|8454.4|8456.4|8454.9|8454.1|8453.2|176
1724747100000|2024-08-27 08:25:00|8455|8454.1|8452.1|8451.2|8455|8454.1|8451.5|8450.2|193
1724747400000|2024-08-27 08:30:00|8452|8451.1|8452.4|8451.5|8453.4|8451.9|8450.6|8449.3|172
1724747700000|2024-08-27 08:35:00|8452.7|8451.2|8452|8451.1|8452.9|8451.7|8450.9|8449.8|130
1724748000000|2024-08-27 08:40:00|8451.9|8451|8451.8|8450.9|8452.2|8451|8450.5|8449.4|132
1724748300000|2024-08-27 08:45:00|8451.7|8450.8|8452.6|8451.7|8452.6|8451.7|8450.4|8449.5|117
1724748600000|2024-08-27 08:50:00|8452.5|8451.6|8451.9|8451|8453.9|8452.9|8451.6|8450.6|119
1724748900000|2024-08-27 08:55:00|8451.7|8450.8|8448.8|8447.9|8451.8|8450.9|8448.5|8447.6|177
1724749200000|2024-08-27 09:00:00|8448.7|8447.8|8446.6|8445.1|8449.1|8448.2|8445.7|8444.8|169
1724749500000|2024-08-27 09:05:00|8446.5|8445|8446.2|8445.3|8448.2|8446.9|8445.6|8444.6|162
1724749800000|2024-08-27 09:10:00|8446.1|8445.2|8445.4|8444.5|8446.1|8445.2|8444|8443|173
1724750100000|2024-08-27 09:15:00|8445.3|8444.4|8440.1|8439.2|8446.1|8445|8439.4|8437.9|285
1724750400000|2024-08-27 09:20:00|8440.2|8439.3|8441.3|8440.4|8442.8|8441.8|8440.2|8438.9|227
1724750700000|2024-08-27 09:25:00|8441.4|8440.5|8441.2|8440.3|8442.8|8441.3|8440.2|8438.8|175
1724751000000|2024-08-27 09:30:00|8441.5|8440|8440.4|8439.5|8441.5|8440.6|8438.6|8437.6|252
1724751300000|2024-08-27 09:35:00|8440.5|8439.6|8439.3|8437.8|8441.6|8440.1|8438.6|8437.4|204
1724751600000|2024-08-27 09:40:00|8439.2|8437.7|8438.4|8437.5|8439.3|8438.1|8437.4|8436.1|147
1724751900000|2024-08-27 09:45:00|8438.3|8437.4|8439.4|8438.5|8440.1|8438.9|8438.2|8437.3|150
1724752200000|2024-08-27 09:50:00|8439.5|8438.6|8439.9|8438.4|8440.6|8439.3|8439.3|8437.8|102
1724752500000|2024-08-27 09:55:00|8439.8|8438.3|8439.3|8437.8|8440|8438.9|8438.4|8436.9|131
1724752800000|2024-08-27 10:00:00|8439.4|8437.9|8440.7|8439.2|8440.8|8439.3|8439.2|8437.7|120
1724753100000|2024-08-27 10:05:00|8440.8|8439.3|8441.3|8439.8|8442.4|8441.1|8440.4|8438.9|143
1724753400000|2024-08-27 10:10:00|8441.1|8439.6|8438.9|8438|8441.7|8440.2|8438.8|8437.9|165
1724753700000|2024-08-27 10:15:00|8439|8438.1|8443.4|8441.9|8443.4|8441.9|8439|8438|130
1724754000000|2024-08-27 10:20:00|8443.2|8441.7|8448.2|8446.7|8448.2|8446.7|8442.7|8441.2|127
1724754300000|2024-08-27 10:25:00|8448.1|8446.6|8444.8|8443.9|8448.7|8447.6|8444.6|8443.5|172
1724754600000|2024-08-27 10:30:00|8445.2|8443.7|8443.4|8442.5|8445.5|8444.2|8443.4|8442.2|127
1724754900000|2024-08-27 10:35:00|8443.3|8442.4|8445.1|8444.2|8445.2|8444.3|8443.3|8442.3|132
1724755200000|2024-08-27 10:40:00|8445|8444.1|8445.2|8443.7|8445.5|8444.4|8443.6|8442.2|133
1724755500000|2024-08-27 10:45:00|8445.1|8443.6|8444.3|8442.8|8446.8|8445.6|8444.3|8442.8|179
1724755800000|2024-08-27 10:50:00|8444.4|8442.9|8447.1|8446.2|8447.1|8446.2|8443.9|8442.4|118
1724756100000|2024-08-27 10:55:00|8447|8446.1|8449.5|8448|8450.3|8449|8447|8446.1|225
1724756400000|2024-08-27 11:00:00|8449.6|8448.1|8448.3|8447.4|8450.2|8449.3|8448|8446.9|197
1724756700000|2024-08-27 11:05:00|8448.2|8447.3|8448.5|8447.6|8448.8|8447.9|8447.1|8446|150
1724757000000|2024-08-27 11:10:00|8448.1|8447.2|8447|8446.1|8448.4|8447.5|8446.4|8445.2|151
1724757300000|2024-08-27 11:15:00|8447.1|8446.2|8446.9|8446|8448.2|8447.3|8446.8|8445.9|135
1724757600000|2024-08-27 11:20:00|8446.8|8445.9|8447.4|8446.5|8448.6|8447.7|8446.5|8445.4|156
1724757900000|2024-08-27 11:25:00|8447.5|8446.6|8448.4|8447.5|8450.4|8449.5|8447.5|8446.6|133
1724758200000|2024-08-27 11:30:00|8448.1|8447.2|8446.3|8445.4|8448.4|8447.5|8446.3|8445.4|150
1724758500000|2024-08-27 11:35:00|8446.2|8445.3|8446.8|8445.9|8447.3|8445.9|8445.5|8444|142
1724758800000|2024-08-27 11:40:00|8446.9|8446|8444.8|8443.3|8447.4|8446.5|8444.4|8443.1|150
1724759100000|2024-08-27 11:45:00|8444.9|8443.4|8442.2|8441.3|8445.8|8444.5|8441.9|8440.7|153
1724759400000|2024-08-27 11:50:00|8442.3|8441.4|8444.3|8442.8|8444.9|8444|8441.4|8440.3|133
1724759700000|2024-08-27 11:55:00|8444.2|8442.7|8442.7|8441.2|8444.3|8443.2|8442.6|8441.2|146
1724760000000|2024-08-27 12:00:00|8442.4|8441.5|8444.7|8443.8|8445.6|8444.4|8442.3|8441.2|282
1724760300000|2024-08-27 12:05:00|8444.9|8444|8444.5|8443.6|8445.6|8444.7|8443.7|8442.8|129
1724760600000|2024-08-27 12:10:00|8444.4|8443.5|8444.8|8443.9|8445.8|8444.9|8443.8|8442.3|166
1724760900000|2024-08-27 12:15:00|8444.9|8444|8444.4|8443.5|8445.6|8444.1|8442.2|8441.3|222
1724761200000|2024-08-27 12:20:00|8444.9|8444|8444.3|8443.4|8445.9|8444.9|8443.8|8442.9|253
1724761500000|2024-08-27 12:25:00|8444.2|8443.3|8444.9|8444|8446.2|8444.7|8444.2|8443.3|150
1724761800000|2024-08-27 12:30:00|8444.8|8443.9|8446.1|8445.2|8446.7|8445.4|8444.4|8443.4|252
1724762100000|2024-08-27 12:35:00|8446|8445.1|8447.3|8446.4|8447.3|8446.4|8445.6|8444.2|191
1724762400000|2024-08-27 12:40:00|8447.2|8446.3|8446.4|8445.5|8447.3|8446.4|8444.8|8443.3|203
1724762700000|2024-08-27 12:45:00|8446.6|8445.1|8446.2|8445.3|8446.8|8445.6|8444.6|8443.3|227
1724763000000|2024-08-27 12:50:00|8446.3|8445.4|8447.2|8445.7|8447.6|8446.5|8444.8|8443.8|214
1724763300000|2024-08-27 12:55:00|8447.3|8445.8|8446|8444.5|8447.6|8446.1|8444.9|8444|187
1724763600000|2024-08-27 13:00:00|8445.9|8444.4|8446.8|8445.9|8447.2|8446.3|8442.8|8441.9|203
1724763900000|2024-08-27 13:05:00|8446.7|8445.8|8443.9|8443|8447.1|8446.2|8443.6|8442.5|193
1724764200000|2024-08-27 13:10:00|8444|8443.1|8445.1|8443.6|8445.1|8443.6|8443|8441.8|144
1724764500000|2024-08-27 13:15:00|8444.9|8443.4|8443.3|8442.4|8445.3|8444|8443.2|8441.9|182
1724764800000|2024-08-27 13:20:00|8443.2|8442.3|8443.9|8442.4|8444.9|8443.8|8442.9|8441.9|188
1724765100000|2024-08-27 13:25:00|8443.8|8442.3|8442.1|8441.2|8443.8|8442.6|8442|8441.1|186
1724765400000|2024-08-27 13:30:00|8441.9|8441|8440.3|8439.4|8442.9|8442|8440.2|8439.3|223
1724765700000|2024-08-27 13:35:00|8440.2|8439.3|8440.8|8439.9|8441.3|8440.4|8438.9|8438|182
1724766000000|2024-08-27 13:40:00|8440.6|8439.7|8439.6|8438.7|8441.8|8440.7|8439.5|8438.6|219
1724766300000|2024-08-27 13:45:00|8439.5|8438.6|8442|8440.5|8442.2|8440.7|8438.7|8437.8|231
1724766600000|2024-08-27 13:50:00|8442.2|8440.7|8442.4|8440.9|8444.4|8442.9|8441.2|8440.1|321
1724766900000|2024-08-27 13:55:00|8441.8|8441|8445|8438.1|8445|8442.2|8440.7|8438.1|312
1724767200000|2024-08-27 14:00:00|8445.8|8437.9|8443|8441.5|8446|8443.7|8441.6|8437.3|415
1724767500000|2024-08-27 14:05:00|8442.9|8441.4|8442.1|8440.6|8443.8|8442.5|8440.9|8439.6|376
1724767800000|2024-08-27 14:10:00|8442|8440.5|8440.7|8439.8|8443|8441.5|8439.6|8438.6|334
1724768100000|2024-08-27 14:15:00|8440.6|8439.7|8442.1|8441.2|8442.4|8441.4|8439.9|8438.8|255
1724768400000|2024-08-27 14:20:00|8442.2|8441.3|8437|8436.1|8442.6|8441.3|8436.9|8436|289
1724768700000|2024-08-27 14:25:00|8436.9|8436|8437.9|8436.4|8438.4|8437|8436.2|8435.1|311
1724769000000|2024-08-27 14:30:00|8438|8436.5|8435.9|8435|8438.5|8437|8435.5|8434.4|269
1724769300000|2024-08-27 14:35:00|8435.8|8434.9|8436.5|8435.6|8437|8436|8435.7|8434.3|249
1724769600000|2024-08-27 14:40:00|8436.6|8435.7|8436|8434.5|8437.8|8436.3|8435.7|8434.4|200
1724769900000|2024-08-27 14:45:00|8435.8|8434.9|8436.5|8435.6|8436.8|8435.6|8435.6|8434.3|221
1724770200000|2024-08-27 14:50:00|8436.4|8435.5|8438.5|8437.6|8439.4|8438.3|8436.3|8435.1|293
1724770500000|2024-08-27 14:55:00|8438.4|8437.5|8437.8|8436.9|8439.5|8438.6|8437.2|8436.3|247
1724770800000|2024-08-27 15:00:00|8437.5|8436.6|8438.3|8437.4|8438.7|8437.8|8436.5|8435.4|280
1724771100000|2024-08-27 15:05:00|8438.4|8437.5|8438.3|8437.4|8439.2|8438|8438|8436.5|175
1724771400000|2024-08-27 15:10:00|8438.2|8437.3|8438.3|8437.4|8439.1|8437.9|8437.1|8435.8|192
1724771700000|2024-08-27 15:15:00|8438.4|8437.5|8438.4|8436.9|8439.7|8438.2|8437.6|8436.3|191
1724772000000|2024-08-27 15:20:00|8438.5|8437|8436.4|8435.5|8438.7|8437.8|8436.1|8434.9|158
1724772300000|2024-08-27 15:25:00|8436.5|8435.6|8437.8|8436.3|8437.8|8436.3|8436.4|8434.9|163
1724772600000|2024-08-27 15:30:00|8437.5|8436.6|8438.6|8437.1|8439.5|8438.6|8437.5|8436.2|186
1724772900000|2024-08-27 15:35:00|8438.7|8437.2|8438|8437.1|8438.8|8437.5|8437.5|8436|138
1724773200000|2024-08-27 15:40:00|8438.2|8437.3|8437|8435.5|8439.1|8438|8436.9|8435.5|102
1724773500000|2024-08-27 15:45:00|8436.9|8435.4|8436.1|8435.2|8436.9|8435.4|8435.3|8433.8|128
1724773800000|2024-08-27 15:50:00|8436.4|8435.5|8436.6|8435.1|8436.7|8435.7|8435.9|8434.4|96
1724774100000|2024-08-27 15:55:00|8436.5|8435|8433.2|8431.7|8436.8|8435.9|8433|8431.7|178
1724774400000|2024-08-27 16:00:00|8433.3|8431.8|8436.6|8435.7|8436.8|8435.8|8432.9|8431.7|142
1724774700000|2024-08-27 16:05:00|8436.7|8435.8|8436.1|8435.2|8437.7|8436.3|8436|8434.9|134
1724775000000|2024-08-27 16:10:00|8436.2|8435.3|8437.8|8436.3|8437.8|8436.3|8435.6|8434.7|77
1724775300000|2024-08-27 16:15:00|8437.9|8436.4|8439.6|8438.7|8440.3|8438.8|8437.9|8436.4|99
1724775600000|2024-08-27 16:20:00|8439.5|8438.6|8439.3|8438.4|8439.9|8438.6|8439|8437.7|103
1724775900000|2024-08-27 16:25:00|8439.2|8438.3|8439|8438.1|8440.1|8438.6|8437.9|8437|122
1724776200000|2024-08-27 16:30:00|8439.1|8438.2|8437.8|8436.3|8439.7|8438.5|8437.8|8436.3|83
1724776500000|2024-08-27 16:35:00|8437.9|8436.4|8439.7|8438.2|8439.7|8438.2|8437.4|8436.4|98
1724776800000|2024-08-27 16:40:00|8439.6|8438.1|8440.2|8438.7|8440.3|8438.8|8439.6|8438.1|75
1724777100000|2024-08-27 16:45:00|8440.1|8438.6|8439.3|8437.8|8440.1|8438.6|8438.2|8437.2|84
1724777400000|2024-08-27 16:50:00|8439.2|8437.7|8438.7|8437.2|8439.2|8438.1|8437.9|8436.7|65
1724777700000|2024-08-27 16:55:00|8438.6|8437.1|8438.4|8437.5|8439.2|8438.3|8438.2|8437.1|111
1724778000000|2024-08-27 17:00:00|8438.3|8437.4|8437.5|8436.6|8438.4|8437.5|8436.8|8435.7|141
1724778300000|2024-08-27 17:05:00|8437.4|8436.5|8437.4|8435.9|8438.1|8437.1|8437.2|8435.9|84
1724778600000|2024-08-27 17:10:00|8437.5|8436|8437.8|8436.3|8438.4|8436.9|8437.2|8435.9|103
1724778900000|2024-08-27 17:15:00|8437.9|8436.4|8439.6|8438.1|8439.9|8438.4|8437.8|8436.3|142
1724779200000|2024-08-27 17:20:00|8439.5|8438|8439.5|8438.6|8440.2|8439|8439.2|8437.9|101
1724779500000|2024-08-27 17:25:00|8439.4|8438.5|8440.1|8438.6|8441|8439.6|8439.4|8438|97
1724779800000|2024-08-27 17:30:00|8439.9|8438.4|8440.5|8439.6|8441|8439.9|8439.4|8438|103
1724780100000|2024-08-27 17:35:00|8440.3|8439.4|8441|8439.5|8441.1|8440.1|8439.9|8438.7|91
1724780400000|2024-08-27 17:40:00|8441.1|8439.6|8440.7|8439.2|8441.3|8439.8|8439.6|8438.7|82
1724780700000|2024-08-27 17:45:00|8440.6|8439.1|8440.9|8440|8441.6|8440.3|8440.2|8439.1|64
1724781000000|2024-08-27 17:50:00|8441|8440.1|8440.9|8439.4|8441.9|8440.6|8440.5|8439.4|56
1724781300000|2024-08-27 17:55:00|8441|8439.5|8440.3|8438.8|8441.9|8440.7|8440.2|8438.7|118
1724781600000|2024-08-27 18:00:00|8440.4|8438.9|8440.6|8439.1|8441.4|8440.4|8439.1|8437.6|184
1724781900000|2024-08-27 18:05:00|8440.5|8439|8439.6|8438.1|8440.6|8439.1|8439.2|8437.7|111
1724782200000|2024-08-27 18:10:00|8439.4|8437.9|8439|8437.5|8439.5|8438|8437.8|8436.3|87
1724782500000|2024-08-27 18:15:00|8438.9|8437.4|8437.8|8436.9|8439|8437.6|8437.7|8436.7|60
1724782800000|2024-08-27 18:20:00|8437.6|8436.7|8437.6|8436.7|8438.8|8437.5|8437|8435.9|115
1724783100000|2024-08-27 18:25:00|8437.7|8436.8|8438.6|8437.7|8438.8|8437.9|8437.6|8436.4|131
1724783400000|2024-08-27 18:30:00|8438.7|8437.8|8438.9|8437.4|8439.5|8438|8438.1|8437.2|82
1724783700000|2024-08-27 18:35:00|8439|8437.5|8438.2|8437.3|8439|8437.6|8437.4|8436.1|80
1724784000000|2024-08-27 18:40:00|8438.3|8437.4|8437.8|8436.3|8438.7|8437.6|8437.5|8436.3|76
1724784300000|2024-08-27 18:45:00|8437.9|8436.4|8437.4|8435.9|8438.4|8436.9|8436.3|8434.8|86
1724784600000|2024-08-27 18:50:00|8437.5|8436|8437.3|8436.4|8437.7|8436.8|8436.6|8435.2|110
1724784900000|2024-08-27 18:55:00|8437.4|8436.5|8436.5|8435.6|8438|8436.6|8436.1|8435.2|76
1724785200000|2024-08-27 19:00:00|8436.6|8435.7|8437.5|8436.6|8437.6|8436.7|8436.5|8435.4|84
1724785500000|2024-08-27 19:05:00|8437.6|8436.7|8438|8437.1|8438.5|8437.4|8437.3|8436.4|63
1724785800000|2024-08-27 19:10:00|8437.8|8436.9|8437.3|8435.8|8438|8437.1|8436.9|8435.8|58
1724786100000|2024-08-27 19:15:00|8437.2|8435.7|8436.8|8435.9|8437.3|8436.4|8436.2|8435.2|54
1724786400000|2024-08-27 19:20:00|8436.7|8435.8|8436.8|8435.3|8436.9|8435.9|8436.4|8435.2|41
1724786700000|2024-08-27 19:25:00|8436.7|8435.2|8436.6|8435.1|8436.9|8435.7|8435.7|8434.3|55
1724787000000|2024-08-27 19:30:00|8436.4|8435.5|8435.8|8434.3|8437|8435.8|8435.8|8434.3|43
1724787300000|2024-08-27 19:35:00|8436.2|8434.7|8435.2|8433.7|8436.2|8434.7|8435|8433.6|56
1724787600000|2024-08-27 19:40:00|8435.3|8433.8|8435.1|8434.2|8435.5|8434.2|8434.6|8433.3|50
1724787900000|2024-08-27 19:45:00|8435|8434.1|8435|8434.1|8435.7|8434.5|8434.6|8433.7|45
1724788200000|2024-08-27 19:50:00|8435.2|8434.3|8435.4|8433.9|8436.1|8434.6|8435|8433.9|35
1724788500000|2024-08-27 19:55:00|8435.5|8434|8434.2|8432.7|8436|8434.5|8433.9|8432.4|88
1724788800000|2024-08-27 20:00:00|8434.3|8432.8|8433.1|8431.6|8434.6|8433.1|8433|8431.5|66
1724789100000|2024-08-27 20:05:00|8433|8431.5|8432.8|8431.3|8433.1|8431.6|8432|8430.9|72
1724789400000|2024-08-27 20:10:00|8432.7|8431.2|8433.2|8431.7|8433.6|8432.1|8432.5|8431|32
1724789700000|2024-08-27 20:15:00|8433.4|8431.9|8434.6|8433.1|8434.6|8433.1|8433.4|8431.9|31
1724790000000|2024-08-27 20:20:00|8434.5|8433|8435.4|8433.9|8435.4|8433.9|8434.5|8433|25
1724790300000|2024-08-27 20:25:00|8435.3|8433.8|8435.6|8434.7|8435.9|8434.7|8435.1|8433.6|26
1724790600000|2024-08-27 20:30:00|8435.5|8434.6|8435.3|8433.8|8435.8|8434.6|8435|8433.5|28
1724790900000|2024-08-27 20:35:00|8435.2|8433.7|8434.2|8432.7|8435.3|8433.8|8434.2|8432.7|41
1724791200000|2024-08-27 20:40:00|8434.3|8432.8|8434.6|8433.1|8435.1|8433.6|8434|8432.5|33
1724791500000|2024-08-27 20:45:00|8434.7|8433.2|8434.5|8433|8435.4|8433.9|8434.4|8432.9|28
1724791800000|2024-08-27 20:50:00|8434.4|8432.9|8434.1|8432.6|8434.5|8433|8433.8|8432.3|47
1724792100000|2024-08-27 20:55:00|8434.5|8432.1|8438.8|8431.3|8439|8432.7|8434.5|8430.6|213
1724792400000|2024-08-27 21:00:00|8441.6|8429.7|8443.9|8432|8443.9|8432|8441.6|8429.7|18
1724792700000|2024-08-27 21:05:00|8443.8|8431.9|8444.4|8432.5|8445.9|8434|8443.2|8431.3|564
1724793000000|2024-08-27 21:10:00|8444|8432.1|8440.7|8428.8|8445.4|8433.5|8440.1|8428.2|404
1724793300000|2024-08-27 21:15:00|8441|8429.1|8442.2|8430.3|8444.3|8432.4|8440.3|8428.4|126
1724793600000|2024-08-27 21:20:00|8442.3|8430.4|8441.5|8429.6|8442.3|8430.4|8441.5|8429.6|21
1724793900000|2024-08-27 21:25:00|8441.4|8429.5|8443.3|8431.4|8444|8432.1|8440.9|8429|61
1724794200000|2024-08-27 21:30:00|8443.2|8431.3|8441.3|8429.4|8443.3|8431.5|8440.5|8428.6|247
1724794500000|2024-08-27 21:35:00|8441.4|8429.5|8439.5|8429.3|8442.4|8430.5|8439.2|8428.6|43
1724794800000|2024-08-27 21:40:00|8439.4|8429.4|8442.3|8430.4|8442.5|8430.6|8439.1|8429.2|79
1724795100000|2024-08-27 21:45:00|8442.2|8430.3|8441.7|8429.8|8442.3|8430.4|8441.7|8429.8|29
1724795400000|2024-08-27 21:50:00|8441.8|8429.9|8440.7|8428.8|8442|8430.1|8440.7|8428.8|49
1724795700000|2024-08-27 21:55:00|8440.4|8428.5|8440.5|8428.6|8443.1|8432|8438.4|8427.8|100
1724796000000|2024-08-27 22:00:00|8441.9|8430|8436.6|8432.2|8441.9|8432.8|8436|8427.9|134
1724796300000|2024-08-27 22:05:00|8436.2|8432.6|8434.6|8433.1|8436.2|8433.5|8434.5|8432.6|37
1724796600000|2024-08-27 22:10:00|8435|8432.8|8435.2|8433.7|8436.1|8434.6|8434.7|8432.8|69
1724796900000|2024-08-27 22:15:00|8435.1|8433.6|8434.9|8433.4|8435.3|8433.8|8434.7|8433.2|58
1724797200000|2024-08-27 22:20:00|8435|8433.5|8435.4|8433.9|8435.7|8434.2|8434.7|8433.2|45
1724797500000|2024-08-27 22:25:00|8435.3|8433.8|8435.9|8434.4|8435.9|8434.4|8435.3|8433.8|33
1724797800000|2024-08-27 22:30:00|8435.8|8434.3|8435.8|8434.3|8436|8434.7|8435.4|8433.9|36
1724798100000|2024-08-27 22:35:00|8435.9|8434.4|8436|8434.5|8436.3|8434.8|8435.8|8434.3|19
1724798400000|2024-08-27 22:40:00|8435.9|8434.4|8436|8434.5|8436.1|8434.6|8435.7|8434.2|26
1724798700000|2024-08-27 22:45:00|8436.1|8434.6|8436|8434.5|8436.3|8434.8|8435.9|8434.4|27
1724799000000|2024-08-27 22:50:00|8435.9|8434.4|8436.5|8435|8436.5|8435|8435.9|8434.4|26
1724799300000|2024-08-27 22:55:00|8436.4|8434.9|8435.9|8434.4|8436.6|8435.1|8435.7|8434.2|25
1724799600000|2024-08-27 23:00:00|8435.8|8434.3|8436.6|8435.1|8436.8|8435.3|8435.6|8434.1|26
1724799900000|2024-08-27 23:05:00|8436.5|8435|8435.4|8433.9|8436.6|8435.1|8435.4|8433.9|28
1724800200000|2024-08-27 23:10:00|8435.3|8433.8|8435.3|8433.8|8435.7|8434.2|8435.2|8433.7|28
1724800500000|2024-08-27 23:15:00|8435.2|8433.7|8434.9|8434|8435.6|8434.1|8434.6|8433.5|30
1724800800000|2024-08-27 23:20:00|8434.8|8433.9|8434.9|8434|8435.5|8434.1|8434.8|8433.4|36
1724801100000|2024-08-27 23:25:00|8434.8|8433.9|8434.9|8433.4|8435.4|8434.2|8434.8|8433.3|25
1724801400000|2024-08-27 23:30:00|8435|8433.5|8435|8433.5|8435.4|8433.9|8434.8|8433.3|24
1724801700000|2024-08-27 23:35:00|8434.7|8433.2|8433.8|8432.3|8434.9|8433.7|8433.6|8432.3|27
1724802000000|2024-08-27 23:40:00|8433.9|8432.4|8433.4|8432.5|8434|8433|8433.3|8431.9|35
1724802300000|2024-08-27 23:45:00|8433.5|8432.6|8432.8|8431.3|8433.8|8432.6|8432.7|8431.2|24
1724802600000|2024-08-27 23:50:00|8432.7|8431.2|8432.4|8430.9|8432.7|8431.2|8431.2|8429.7|57
1724802900000|2024-08-27 23:55:00|8432.2|8430.7|8432.6|8431.7|8432.8|8431.9|8432|8430.6|28
1724803200000|2024-08-28 00:00:00|8432.7|8431.8|8431.9|8431|8432.7|8431.8|8431.8|8430.7|86
1724803500000|2024-08-28 00:05:00|8432.2|8431.3|8432.3|8430.8|8432.6|8431.3|8431.5|8430.1|74
1724803800000|2024-08-28 00:10:00|8432.4|8430.9|8430.6|8429.1|8432.5|8431|8430.5|8429|73
1724804100000|2024-08-28 00:15:00|8430.7|8429.2|8431.4|8429.9|8432.1|8430.6|8430.7|8429.2|58
1724804400000|2024-08-28 00:20:00|8431.5|8430|8431.4|8429.9|8431.6|8430.4|8430.7|8429.6|56
1724804700000|2024-08-28 00:25:00|8431.3|8429.8|8430.8|8429.9|8431.5|8430|8430.3|8429.2|46
1724805000000|2024-08-28 00:30:00|8430.7|8429.8|8431.3|8429.8|8431.3|8430.3|8430.6|8429.6|42
1724805300000|2024-08-28 00:35:00|8431.2|8429.7|8431.8|8430.9|8431.8|8430.9|8430.7|8429.6|24
1724805600000|2024-08-28 00:40:00|8431.9|8431|8432|8430.5|8432.4|8431.3|8431.8|8430.3|48
1724805900000|2024-08-28 00:45:00|8431.9|8430.4|8432.3|8430.8|8432.7|8431.2|8431.6|8430.1|45
1724806200000|2024-08-28 00:50:00|8432.2|8430.7|8432.6|8431.7|8433|8431.8|8432|8430.5|81
1724806500000|2024-08-28 00:55:00|8432.3|8431.4|8432.1|8430.6|8432.8|8431.5|8431.2|8429.7|79
1724806800000|2024-08-28 01:00:00|8432.4|8430.9|8431.6|8430.1|8432.4|8430.9|8431.3|8429.8|55
1724807100000|2024-08-28 01:05:00|8431.7|8430.2|8430.8|8429.3|8432.2|8430.7|8430.8|8429.3|53
1724807400000|2024-08-28 01:10:00|8430.9|8429.4|8431.5|8430.6|8432.3|8430.8|8430.4|8428.9|60
1724807700000|2024-08-28 01:15:00|8431.6|8430.7|8431.6|8430.1|8432.2|8431.3|8431.1|8430.1|57
1724808000000|2024-08-28 01:20:00|8431.5|8430|8432.5|8431|8432.8|8431.5|8431.5|8430|57
1724808300000|2024-08-28 01:25:00|8432.4|8430.9|8432.2|8431.3|8432.8|8431.7|8431.8|8430.4|62
1724808600000|2024-08-28 01:30:00|8431.8|8430.9|8433.1|8431.6|8433.4|8431.9|8430.8|8429.3|228
1724808900000|2024-08-28 01:35:00|8433.2|8431.7|8433.6|8432.1|8433.8|8432.6|8432.9|8431.4|132
1724809200000|2024-08-28 01:40:00|8433.5|8432|8433.5|8432|8433.7|8432.2|8432|8430.7|132
1724809500000|2024-08-28 01:45:00|8433.6|8432.1|8432.5|8431|8434|8432.5|8432|8431|58
1724809800000|2024-08-28 01:50:00|8432.6|8431.1|8433|8431.5|8433.1|8431.8|8431.9|8430.8|91
1724810100000|2024-08-28 01:55:00|8433.1|8431.6|8433.3|8432.4|8433.8|8432.4|8432.8|8431.6|56
1724810400000|2024-08-28 02:00:00|8433.4|8432.5|8433.5|8432|8433.5|8432.5|8432.6|8431.4|75
1724810700000|2024-08-28 02:05:00|8433.4|8431.9|8433.8|8432.9|8434.3|8433|8432.8|8431.7|51
1724811000000|2024-08-28 02:10:00|8433.7|8432.8|8434.1|8432.6|8434.6|8433.3|8433.7|8432.2|53
1724811300000|2024-08-28 02:15:00|8434.2|8432.7|8433.9|8433|8434.4|8433.1|8433.8|8432.6|45
1724811600000|2024-08-28 02:20:00|8434|8433.1|8433|8431.5|8434|8433.1|8432.3|8431.4|28
1724811900000|2024-08-28 02:25:00|8433.1|8431.6|8433.6|8432.1|8433.6|8432.1|8433|8431.5|32
1724812200000|2024-08-28 02:30:00|8433.5|8432|8433.1|8431.6|8434.9|8433.4|8432.8|8431.4|90
1724812500000|2024-08-28 02:35:00|8433|8431.5|8433.5|8432|8433.7|8432.2|8432.5|8431.4|63
1724812800000|2024-08-28 02:40:00|8433.4|8431.9|8433.7|8432.8|8433.9|8433|8433.4|8431.9|34
1724813100000|2024-08-28 02:45:00|8434.1|8432.6|8432.7|8431.8|8434.1|8432.9|8432.4|8431.3|43
1724813400000|2024-08-28 02:50:00|8432.6|8431.7|8432.6|8431.1|8433|8431.8|8432.4|8430.9|32
1724813700000|2024-08-28 02:55:00|8432.7|8431.2|8431.8|8430.3|8432.7|8431.2|8431.3|8429.8|60
1724814000000|2024-08-28 03:00:00|8431.7|8430.2|8432.3|8430.8|8432.3|8430.8|8431.2|8429.9|40
1724814300000|2024-08-28 03:05:00|8432.4|8430.9|8430.3|8429.4|8432.6|8431.4|8430.2|8429.3|69
1724814600000|2024-08-28 03:10:00|8430.4|8429.5|8430.9|8429.4|8430.9|8429.5|8430.2|8428.8|24
1724814900000|2024-08-28 03:15:00|8431|8429.5|8430.2|8429.3|8431|8429.8|8430.2|8428.9|35
1724815200000|2024-08-28 03:20:00|8430.3|8429.4|8429.7|8428.8|8430.8|8429.4|8429.7|8428.5|26
1724815500000|2024-08-28 03:25:00|8429.6|8428.7|8429.2|8428.3|8429.6|8428.7|8428.9|8427.7|24
1724815800000|2024-08-28 03:30:00|8429.1|8428.2|8429.5|8428|8429.7|8428.4|8428.9|8427.4|46
1724816100000|2024-08-28 03:35:00|8429.6|8428.1|8429|8427.5|8429.6|8428.1|8429|8427.5|23
1724816400000|2024-08-28 03:40:00|8429.1|8427.6|8430|8428.5|8430|8428.5|8429|8427.6|31
1724816700000|2024-08-28 03:45:00|8430.1|8428.6|8428.4|8426.9|8430.1|8428.6|8428.4|8426.9|34
1724817000000|2024-08-28 03:50:00|8428.5|8427|8429.3|8427.8|8429.5|8428|8428.5|8427|34
1724817300000|2024-08-28 03:55:00|8429.4|8427.9|8429.1|8427.6|8429.9|8428.4|8429.1|8427.6|21
1724817600000|2024-08-28 04:00:00|8429.2|8427.7|8429.3|8427.8|8429.4|8427.9|8429|8427.5|39
1724817900000|2024-08-28 04:05:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8429.1|8427.6|61
1724818200000|2024-08-28 04:10:00|8429.1|8427.6|8429.8|8428.3|8429.9|8428.4|8429.1|8427.6|38
1724818500000|2024-08-28 04:15:00|8429.7|8428.2|8429.8|8428.3|8430|8428.5|8429.6|8428.1|28
1724818800000|2024-08-28 04:20:00|8429.9|8428.4|8430.2|8428.7|8430.4|8428.9|8429.8|8428.3|32
1724819100000|2024-08-28 04:25:00|8430.1|8428.6|8430.8|8429.3|8431.1|8429.8|8430.1|8428.6|27
1724819400000|2024-08-28 04:30:00|8430.7|8429.2|8430.2|8428.7|8431.1|8429.6|8428.9|8428|40
1724819700000|2024-08-28 04:35:00|8430.3|8428.8|8429.8|8428.3|8430.7|8429.2|8429.8|8428.3|30
1724820000000|2024-08-28 04:40:00|8429.9|8428.4|8428.2|8427.3|8430.3|8428.8|8427.9|8426.7|60
1724820300000|2024-08-28 04:45:00|8428.1|8427.2|8428.4|8426.9|8429.1|8427.6|8427.5|8426.4|61
1724820600000|2024-08-28 04:50:00|8428.5|8427|8428.4|8426.9|8428.5|8427.4|8427.9|8426.4|53
1724820900000|2024-08-28 04:55:00|8428.3|8426.8|8428.4|8426.9|8428.8|8427.3|8428|8426.5|78
1724821200000|2024-08-28 05:00:00|8428.5|8427|8428.9|8427.4|8428.9|8427.4|8428.2|8426.7|39
1724821500000|2024-08-28 05:05:00|8428.3|8426.8|8427.4|8425.9|8428.8|8427.3|8425.8|8424.6|132
1724821800000|2024-08-28 05:10:00|8427.5|8426|8427.3|8425.8|8427.9|8426.4|8427.3|8425.8|87
1724822100000|2024-08-28 05:15:00|8427.2|8425.7|8425.5|8424|8427.4|8425.9|8420.9|8419.7|142
1724822400000|2024-08-28 05:20:00|8425.6|8424.1|8427.9|8426.4|8427.9|8426.4|8425.5|8424|179
1724822700000|2024-08-28 05:25:00|8427.7|8426.2|8426.7|8425.2|8427.9|8426.4|8425.7|8424.3|139
1724823000000|2024-08-28 05:30:00|8426.6|8425.1|8425.1|8423.6|8427.5|8426|8424.8|8423.6|173
1724823300000|2024-08-28 05:35:00|8425.2|8423.7|8428.2|8426.7|8428.7|8427.2|8424.5|8423.3|125
1724823600000|2024-08-28 05:40:00|8428.3|8426.8|8425.9|8424.4|8428.5|8427|8425.9|8424.4|105
1724823900000|2024-08-28 05:45:00|8425.8|8424.3|8426|8424.5|8426.9|8425.4|8425.1|8423.6|89
1724824200000|2024-08-28 05:50:00|8426.1|8424.6|8424.2|8423.3|8426.5|8425.2|8424.2|8423.3|64
1724824500000|2024-08-28 05:55:00|8424.1|8423.2|8424.8|8423.3|8425.2|8424|8422.8|8421.9|129
1724824800000|2024-08-28 06:00:00|8424.9|8423.4|8426.3|8424.8|8426.4|8424.9|8424|8422.5|206
1724825100000|2024-08-28 06:05:00|8426.5|8425|8426.2|8424.7|8427|8425.7|8425.6|8424.1|175
1724825400000|2024-08-28 06:10:00|8426.1|8424.6|8425.8|8424.3|8426.8|8425.4|8424.9|8423.4|160
1724825700000|2024-08-28 06:15:00|8425.6|8424.1|8427.3|8426.4|8427.7|8426.4|8424.8|8423.3|166
1724826000000|2024-08-28 06:20:00|8427.6|8426.1|8427|8426.1|8428.9|8427.6|8426.3|8425.4|156
1724826300000|2024-08-28 06:25:00|8427.1|8426.2|8426.5|8425.6|8427.9|8426.7|8425.8|8424.6|153
1724826600000|2024-08-28 06:30:00|8427.2|8425.7|8427.5|8426|8428.8|8427.5|8426.4|8425.1|140
1724826900000|2024-08-28 06:35:00|8427.4|8425.9|8427.6|8426.7|8427.9|8426.7|8426.4|8424.9|134
1724827200000|2024-08-28 06:40:00|8427.5|8426.6|8429.8|8428.9|8430.3|8429.2|8426.9|8425.5|150
1724827500000|2024-08-28 06:45:00|8429.7|8428.8|8429.9|8429|8430.4|8429.5|8428.7|8427.8|123
1724827800000|2024-08-28 06:50:00|8429.8|8428.9|8427.9|8427|8430.7|8429.5|8427.4|8426.1|146
1724828100000|2024-08-28 06:55:00|8427.8|8426.9|8426.7|8425.8|8428.5|8427.6|8426.6|8425.7|147
1724828400000|2024-08-28 07:00:00|8426.8|8425.9|8429.5|8428.6|8429.5|8428.6|8426.8|8425.7|204
1724828700000|2024-08-28 07:05:00|8429.4|8428.5|8428.7|8427.8|8429.7|8428.8|8426.9|8425.4|201
1724829000000|2024-08-28 07:10:00|8428.6|8427.7|8429|8427.5|8430.8|8429.7|8427.6|8426.7|152
1724829300000|2024-08-28 07:15:00|8429.1|8427.6|8427.3|8426.4|8430|8428.5|8426.6|8425.3|182
1724829600000|2024-08-28 07:20:00|8427.2|8426.3|8427.4|8425.9|8428.5|8427.6|8426.7|8425.3|151
1724829900000|2024-08-28 07:25:00|8427.3|8425.8|8425.7|8424.8|8427.8|8426.6|8425.3|8424.4|120
1724830200000|2024-08-28 07:30:00|8425.6|8424.7|8422.7|8421.2|8425.8|8424.7|8422.6|8421.1|184
1724830500000|2024-08-28 07:35:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.4|8421.8|8420.6|189
1724830800000|2024-08-28 07:40:00|8423.1|8421.6|8426.2|8424.7|8426.5|8425|8422.2|8421.3|141
1724831100000|2024-08-28 07:45:00|8426.1|8424.6|8428.7|8427.2|8429.3|8427.8|8425.8|8424.3|177
1724831400000|2024-08-28 07:50:00|8428.6|8427.1|8430.3|8428.8|8430.6|8429.1|8428.2|8427.1|122
1724831700000|2024-08-28 07:55:00|8430.2|8428.7|8432.2|8430.7|8432.5|8431.2|8429.9|8428.4|159
1724832000000|2024-08-28 08:00:00|8432.1|8430.6|8433.1|8431.6|8434.1|8432.6|8432.1|8430.6|189
1724832300000|2024-08-28 08:05:00|8433.2|8431.7|8429.6|8428.7|8433.4|8431.9|8429.5|8428.6|162
1724832600000|2024-08-28 08:10:00|8429.9|8428.4|8427.8|8426.3|8431.2|8429.7|8427.4|8426.1|181
1724832900000|2024-08-28 08:15:00|8427.9|8426.4|8425.6|8424.1|8428|8426.6|8425.2|8423.9|194
1724833200000|2024-08-28 08:20:00|8425.3|8424.4|8425|8424.1|8427.6|8426.5|8425|8423.9|158
1724833500000|2024-08-28 08:25:00|8425.1|8424.2|8425|8424.1|8426.8|8425.7|8424.9|8423.7|195
1724833800000|2024-08-28 08:30:00|8425.2|8424.3|8424.6|8423.7|8425.2|8424.3|8423.3|8422.4|162
1724834100000|2024-08-28 08:35:00|8424.5|8423.6|8426.3|8424.8|8427.7|8426.2|8424.5|8423.6|187
1724834400000|2024-08-28 08:40:00|8426.1|8424.6|8425.6|8424.1|8426.1|8424.8|8424.7|8423.2|146
1724834700000|2024-08-28 08:45:00|8425.5|8424|8426.6|8425.1|8427.1|8425.6|8424.8|8423.3|146
1724835000000|2024-08-28 08:50:00|8426.5|8425|8424.9|8423.4|8427.1|8425.6|8424.8|8423.3|131
1724835300000|2024-08-28 08:55:00|8424.8|8423.3|8421.7|8420.8|8425.2|8423.9|8421.6|8420.7|175
1724835600000|2024-08-28 09:00:00|8421.6|8420.7|8419|8418.1|8421.9|8420.8|8418.4|8417.4|176
1724835900000|2024-08-28 09:05:00|8418.9|8418|8422.4|8420.9|8422.8|8421.3|8417.6|8416.7|224
1724836200000|2024-08-28 09:10:00|8422.3|8420.8|8420.2|8418.7|8422.8|8421.3|8419.8|8418.6|195
1724836500000|2024-08-28 09:15:00|8420.3|8418.8|8421.5|8420|8422.9|8421.4|8419.5|8418.5|194
1724836800000|2024-08-28 09:20:00|8421.4|8419.9|8417.9|8417|8421.4|8419.9|8417.3|8416.1|154
1724837100000|2024-08-28 09:25:00|8418|8417.1|8419.7|8418.2|8420.3|8419.1|8418|8417.1|191
1724837400000|2024-08-28 09:30:00|8419.8|8418.3|8421.4|8419.9|8421.6|8420.5|8419.3|8418|172
1724837700000|2024-08-28 09:35:00|8421.5|8420|8424|8422.5|8424.1|8422.6|8419.6|8418.5|193
1724838000000|2024-08-28 09:40:00|8424.2|8422.7|8425.1|8423.6|8425.6|8424.6|8423.6|8422.3|167
1724838300000|2024-08-28 09:45:00|8425.4|8423.9|8426.6|8425.1|8427.6|8426.5|8425|8423.8|153
1724838600000|2024-08-28 09:50:00|8426.5|8425|8423.5|8422|8427.2|8425.7|8423.4|8421.9|184
1724838900000|2024-08-28 09:55:00|8423.2|8422.3|8421.6|8420.7|8423.4|8422.5|8421.3|8420.1|157
1724839200000|2024-08-28 10:00:00|8421.7|8420.8|8420.1|8419.2|8422.7|8421.6|8419.4|8417.9|185
1724839500000|2024-08-28 10:05:00|8419.9|8419|8419.7|8418.2|8421.9|8420.8|8419|8417.5|179
1724839800000|2024-08-28 10:10:00|8419.9|8418.4|8419.8|8418.9|8421.1|8420|8418.3|8417.4|235
1724840100000|2024-08-28 10:15:00|8419.6|8418.7|8417.5|8416|8420.8|8419.3|8417.3|8415.9|240
1724840400000|2024-08-28 10:20:00|8417.1|8416.2|8419|8417.5|8419.5|8418.2|8416.1|8414.9|201
1724840700000|2024-08-28 10:25:00|8419.1|8417.6|8418.8|8417.3|8419.8|8418.3|8417.9|8416.4|173
1724841000000|2024-08-28 10:30:00|8418.9|8417.4|8419.9|8418.4|8420.2|8418.9|8418.5|8417.4|135
1724841300000|2024-08-28 10:35:00|8420|8418.5|8419.1|8418.2|8420.6|8419.1|8418.2|8417.3|118
1724841600000|2024-08-28 10:40:00|8419.4|8417.9|8418.1|8417.2|8420.7|8419.4|8417.9|8417|144
1724841900000|2024-08-28 10:45:00|8418.4|8416.9|8416.8|8415.9|8418.9|8417.8|8416.5|8415.5|148
1724842200000|2024-08-28 10:50:00|8416.6|8415.7|8417.5|8416.6|8417.9|8416.9|8416.4|8415.4|115
1724842500000|2024-08-28 10:55:00|8417.6|8416.7|8417.3|8416.4|8418.3|8417.4|8416.4|8415.5|115
1724842800000|2024-08-28 11:00:00|8417.4|8416.5|8416|8415.1|8417.7|8416.8|8415.4|8414.1|120
1724843100000|2024-08-28 11:05:00|8416.2|8415.3|8416.5|8415|8416.7|8415.3|8414.5|8413.3|153
1724843400000|2024-08-28 11:10:00|8416.6|8415.1|8417.6|8416.1|8417.8|8416.6|8415.4|8414.1|152
1724843700000|2024-08-28 11:15:00|8417.7|8416.2|8417.2|8415.7|8418|8416.8|8416.6|8415.3|94
1724844000000|2024-08-28 11:20:00|8417.3|8415.8|8415.7|8414.8|8417.7|8416.3|8413.6|8412.5|158
1724844300000|2024-08-28 11:25:00|8415.6|8414.7|8418.9|8417.4|8419.1|8417.7|8415.5|8414.6|105
1724844600000|2024-08-28 11:30:00|8418.6|8417.7|8419.9|8418.4|8420.7|8419.2|8418.5|8417|126
1724844900000|2024-08-28 11:35:00|8419.8|8418.3|8421.8|8420.9|8422.2|8421|8419.8|8418.3|164
1724845200000|2024-08-28 11:40:00|8421.9|8421|8422.8|8421.3|8423.8|8422.5|8421.5|8420.4|125
1724845500000|2024-08-28 11:45:00|8423|8421.5|8423|8422.1|8425.2|8423.7|8422.5|8421.1|178
1724845800000|2024-08-28 11:50:00|8423.1|8422.2|8421.9|8420.4|8423.6|8422.7|8421.7|8420.2|200
1724846100000|2024-08-28 11:55:00|8421.8|8420.3|8419|8418.1|8422.3|8421.4|8418|8417.1|364
1724846400000|2024-08-28 12:00:00|8419.1|8418.2|8417.1|8415.6|8420.4|8419.5|8416.6|8415.3|271
1724846700000|2024-08-28 12:05:00|8416.9|8416|8417.1|8415.6|8417.9|8416.5|8415.3|8414.3|195
1724847000000|2024-08-28 12:10:00|8416.8|8415.3|8415.7|8414.2|8416.9|8415.4|8414.5|8413.5|225
1724847300000|2024-08-28 12:15:00|8415.8|8414.3|8415.5|8414|8416.7|8415.3|8414|8412.8|191
1724847600000|2024-08-28 12:20:00|8415.4|8413.9|8414.9|8413.4|8415.8|8414.7|8413.5|8412.2|264
1724847900000|2024-08-28 12:25:00|8414.7|8413.2|8413.3|8412.4|8415.1|8413.6|8413.1|8412.1|163
1724848200000|2024-08-28 12:30:00|8413.2|8412.3|8412.3|8410.8|8414.7|8413.4|8410.8|8409.9|330
1724848500000|2024-08-28 12:35:00|8412.2|8410.7|8413|8411.5|8413.8|8412.3|8411.3|8410|234
1724848800000|2024-08-28 12:40:00|8412.7|8411.8|8413.7|8412.2|8414.3|8412.8|8411.1|8409.6|257
1724849100000|2024-08-28 12:45:00|8413.8|8412.3|8413|8411.5|8414.4|8412.9|8411.7|8410.3|247
1724849400000|2024-08-28 12:50:00|8412.9|8411.4|8414.3|8412.8|8415.8|8414.3|8412.8|8411.3|168
1724849700000|2024-08-28 12:55:00|8414.5|8413|8412.2|8411.3|8414.7|8413.2|8411.3|8410.3|164
1724850000000|2024-08-28 13:00:00|8412.3|8411.4|8415.7|8414.8|8416.3|8414.8|8412.3|8411.1|193
1724850300000|2024-08-28 13:05:00|8415.6|8414.7|8416.6|8415.7|8417.5|8416.6|8415|8414.1|234
1724850600000|2024-08-28 13:10:00|8416.5|8415.6|8417.9|8416.4|8418.4|8416.9|8415.8|8414.9|207
1724850900000|2024-08-28 13:15:00|8418|8416.5|8420|8419.1|8420.7|8419.6|8417.9|8416.4|230
1724851200000|2024-08-28 13:20:00|8419.8|8418.9|8421.6|8420.1|8421.6|8420.1|8418.7|8417.5|235
1724851500000|2024-08-28 13:25:00|8421.5|8420|8421.1|8420.2|8424.3|8422.8|8420.9|8419.8|283
1724851800000|2024-08-28 13:30:00|8421.2|8420.3|8426|8424.5|8426.6|8425.1|8420|8418.8|383
1724852100000|2024-08-28 13:35:00|8425.9|8424.4|8425.3|8423.8|8427.1|8425.8|8425|8423.7|319
1724852400000|2024-08-28 13:40:00|8425.5|8424|8423.5|8422.6|8425.6|8424.1|8422.5|8421.2|307
1724852700000|2024-08-28 13:45:00|8423.4|8422.5|8421.4|8419.9|8424.9|8423.4|8420.1|8418.9|303
1724853000000|2024-08-28 13:50:00|8421.5|8420|8418.6|8417.7|8422.8|8421.6|8418.4|8417|263
1724853300000|2024-08-28 13:55:00|8418.7|8417.8|8421.4|8419.9|8421.7|8420.2|8417.8|8416.4|339
1724853600000|2024-08-28 14:00:00|8421.3|8419.8|8424.6|8423.7|8425.5|8424.1|8421.2|8419.7|234
1724853900000|2024-08-28 14:05:00|8424.8|8423.9|8421.3|8420.4|8425.6|8424.7|8421.1|8420.2|220
1724854200000|2024-08-28 14:10:00|8421.6|8420.7|8422.3|8420.8|8423.5|8422|8421.1|8419.6|260
1724854500000|2024-08-28 14:15:00|8422.2|8420.7|8422.7|8421.2|8422.9|8421.4|8420.3|8419|244
1724854800000|2024-08-28 14:20:00|8422.6|8421.1|8421.7|8420.8|8423.4|8421.9|8420.5|8419.6|282
1724855100000|2024-08-28 14:25:00|8421.6|8420.7|8422.9|8422|8423.3|8422.2|8421|8419.5|216
1724855400000|2024-08-28 14:30:00|8423|8422.1|8420.4|8418.9|8423.2|8422.3|8420.3|8418.8|214
1724855700000|2024-08-28 14:35:00|8420.3|8418.8|8418.5|8417.6|8420.4|8419.1|8418.2|8416.7|179
1724856000000|2024-08-28 14:40:00|8418.6|8417.7|8420.5|8419.6|8421.2|8419.8|8417.9|8417|224
1724856300000|2024-08-28 14:45:00|8420.6|8419.7|8419|8418.1|8421.3|8420.4|8418.6|8417.6|375
1724856600000|2024-08-28 14:50:00|8419.2|8418.3|8418.1|8417.2|8420.3|8418.8|8417.1|8415.9|442
1724856900000|2024-08-28 14:55:00|8418.2|8417.3|8423.6|8422.7|8423.7|8422.7|8415.8|8414.7|463
1724857200000|2024-08-28 15:00:00|8423.7|8422.8|8423.1|8421.6|8425|8423.8|8420.7|8419.3|468
1724857500000|2024-08-28 15:05:00|8423|8421.5|8424.1|8422.6|8424.2|8423.1|8421.9|8421|227
1724857800000|2024-08-28 15:10:00|8424.2|8422.7|8425.7|8424.2|8426.6|8425.1|8424|8422.5|235
1724858100000|2024-08-28 15:15:00|8425.5|8424.6|8428.3|8426.8|8428.4|8427.3|8425.5|8424.4|259
1724858400000|2024-08-28 15:20:00|8428.4|8426.9|8427.9|8426.4|8428.4|8427.2|8427|8425.5|236
1724858700000|2024-08-28 15:25:00|8427.7|8426.2|8428.1|8426.6|8429.2|8428.1|8427.7|8426.2|202
1724859000000|2024-08-28 15:30:00|8428.3|8426.8|8428.8|8427.3|8430.3|8429.2|8427.9|8426.4|208
1724859300000|2024-08-28 15:35:00|8428.7|8427.2|8428.3|8427.4|8429.1|8427.8|8427.5|8426.5|196
1724859600000|2024-08-28 15:40:00|8428.4|8427.5|8429.8|8428.3|8430.5|8429.6|8428.2|8427.3|132
1724859900000|2024-08-28 15:45:00|8429.4|8427.9|8429.5|8428.6|8430|8428.6|8428.5|8427.4|163
1724860200000|2024-08-28 15:50:00|8429.4|8428.5|8428.5|8427.6|8430.1|8428.9|8427.3|8426.4|117
1724860500000|2024-08-28 15:55:00|8428.6|8427.7|8429.3|8428.4|8430.7|8429.5|8427.9|8427|153
1724860800000|2024-08-28 16:00:00|8429.2|8428.3|8431.2|8430.3|8431.9|8430.6|8429.2|8428.3|198
1724861100000|2024-08-28 16:05:00|8431.4|8430.5|8432.5|8431.6|8434.9|8433.5|8431.3|8430.4|181
1724861400000|2024-08-28 16:10:00|8432.4|8431.5|8433.3|8431.8|8433.6|8432.3|8432.2|8430.8|154
1724861700000|2024-08-28 16:15:00|8433.2|8431.7|8433.1|8432.2|8434.5|8433.3|8431.6|8430.7|190
1724862000000|2024-08-28 16:20:00|8433.4|8431.9|8434|8433.1|8434.2|8433.1|8431.5|8430.4|173
1724862300000|2024-08-28 16:25:00|8433.9|8433|8432.2|8430.7|8434|8433.1|8431.7|8430.7|136
1724862600000|2024-08-28 16:30:00|8432.4|8430.9|8432.2|8431.3|8432.5|8431.3|8431.3|8430|144
1724862900000|2024-08-28 16:35:00|8432.3|8430.8|8430.7|8429.2|8432.3|8430.8|8430.6|8429.1|139
1724863200000|2024-08-28 16:40:00|8430.6|8429.1|8430.4|8428.9|8431.2|8429.7|8430.2|8428.9|98
1724863500000|2024-08-28 16:45:00|8430.5|8429|8430.5|8429.6|8431.1|8430.2|8429.2|8428|105
1724863800000|2024-08-28 16:50:00|8430.6|8429.7|8429.6|8428.1|8431.2|8430|8428.1|8427.2|140
1724864100000|2024-08-28 16:55:00|8429.1|8428.2|8429.9|8429|8431|8430.1|8429.1|8428.2|106
1724864400000|2024-08-28 17:00:00|8429.8|8428.9|8429.9|8429|8430|8429.1|8428.2|8427|140
1724864700000|2024-08-28 17:05:00|8430|8429.1|8429.7|8428.8|8430.8|8429.4|8429|8427.8|146
1724865000000|2024-08-28 17:10:00|8429.6|8428.7|8431.1|8429.6|8431.1|8430|8429.6|8428.7|123
1724865300000|2024-08-28 17:15:00|8431|8429.5|8431.2|8430.3|8432|8430.8|8430.7|8429.5|124
1724865600000|2024-08-28 17:20:00|8431.1|8430.2|8432|8431.1|8433|8431.6|8431.1|8430.1|122
1724865900000|2024-08-28 17:25:00|8431.8|8430.9|8431|8429.5|8432.2|8430.9|8430.9|8429.4|91
1724866200000|2024-08-28 17:30:00|8430.7|8429.8|8429.4|8428.5|8431.1|8430|8429.4|8428.5|118
1724866500000|2024-08-28 17:35:00|8429.5|8428.6|8429|8428.1|8429.7|8428.6|8428.5|8427.2|89
1724866800000|2024-08-28 17:40:00|8429.1|8428.2|8430.2|8428.7|8430.2|8428.7|8428.6|8427.7|90
1724867100000|2024-08-28 17:45:00|8430.1|8428.6|8432|8430.5|8432.1|8430.6|8429.5|8428|95
1724867400000|2024-08-28 17:50:00|8432.1|8430.6|8433.4|8431.9|8433.9|8432.6|8431.7|8430.2|112
1724867700000|2024-08-28 17:55:00|8433.3|8431.8|8433.8|8432.9|8434.4|8433.1|8432.2|8430.9|200
1724868000000|2024-08-28 18:00:00|8433.7|8432.8|8434|8433.1|8434.4|8433.5|8432.5|8431.1|160
1724868300000|2024-08-28 18:05:00|8434.1|8433.2|8433.6|8432.7|8434.9|8433.7|8433.4|8432.3|165
1724868600000|2024-08-28 18:10:00|8433.5|8432.6|8433.9|8433|8434.4|8433.1|8433.4|8432|113
1724868900000|2024-08-28 18:15:00|8434|8433.1|8433.5|8432.6|8434.4|8433.5|8433|8432.1|63
1724869200000|2024-08-28 18:20:00|8433.4|8432.5|8434.2|8433.3|8434.6|8433.4|8433.4|8432.4|72
1724869500000|2024-08-28 18:25:00|8434.3|8433.4|8434.9|8433.4|8435.6|8434.2|8434.3|8432.9|98
1724869800000|2024-08-28 18:30:00|8434.8|8433.3|8433.5|8432.6|8435|8433.5|8433.4|8432.4|85
1724870100000|2024-08-28 18:35:00|8433.7|8432.8|8433.3|8431.8|8434.4|8433.5|8432.9|8431.4|66
1724870400000|2024-08-28 18:40:00|8433.4|8431.9|8432.9|8432|8433.4|8432.1|8432.6|8431.2|88
1724870700000|2024-08-28 18:45:00|8432.8|8431.9|8431.7|8430.8|8433.1|8431.9|8431.6|8430.7|57
1724871000000|2024-08-28 18:50:00|8431.8|8430.9|8430.1|8428.6|8431.8|8430.9|8430.1|8428.6|76
1724871300000|2024-08-28 18:55:00|8429.9|8428.4|8430.1|8429.2|8431.4|8430.2|8429.9|8428.4|113
1724871600000|2024-08-28 19:00:00|8430.2|8429.3|8430.7|8429.2|8431.3|8430.3|8430|8428.8|134
1724871900000|2024-08-28 19:05:00|8430.6|8429.1|8431.2|8430.3|8431.5|8430.4|8430.4|8429.1|82
1724872200000|2024-08-28 19:10:00|8431.1|8430.2|8430.9|8430|8431.2|8430.3|8430.5|8429|64
1724872500000|2024-08-28 19:15:00|8431.2|8429.7|8430.9|8430|8431.3|8430|8430.1|8428.6|42
1724872800000|2024-08-28 19:20:00|8430.8|8429.9|8430.9|8430|8431.5|8430.6|8430.6|8429.7|46
1724873100000|2024-08-28 19:25:00|8430.7|8429.8|8429.7|8428.8|8431.2|8430.1|8429.4|8428.5|69
1724873400000|2024-08-28 19:30:00|8429.6|8428.7|8430.4|8428.9|8430.4|8429.4|8429.3|8428.2|79
1724873700000|2024-08-28 19:35:00|8430.3|8428.8|8429.5|8428.6|8430.5|8429.2|8429.4|8428.2|61
1724874000000|2024-08-28 19:40:00|8429.4|8428.5|8429.7|8428.8|8430.2|8429|8429.3|8428.2|35
1724874300000|2024-08-28 19:45:00|8429.6|8428.7|8429.6|8428.1|8429.9|8428.8|8429.2|8427.7|63
1724874600000|2024-08-28 19:50:00|8429.4|8427.9|8429.4|8427.9|8429.7|8428.4|8428.7|8427.2|61
1724874900000|2024-08-28 19:55:00|8429.6|8428.1|8430.1|8428.6|8430.2|8428.7|8428.6|8427.1|73
1724875200000|2024-08-28 20:00:00|8430|8428.5|8430.1|8428.6|8430.1|8428.6|8429|8427.7|83
1724875500000|2024-08-28 20:05:00|8430.2|8428.7|8430.2|8428.7|8430.6|8429.1|8430.1|8428.6|34
1724875800000|2024-08-28 20:10:00|8430.3|8428.8|8430.3|8428.8|8430.5|8429|8429.7|8428.2|54
1724876100000|2024-08-28 20:15:00|8430.2|8428.7|8430.3|8428.8|8430.4|8429.3|8429.8|8428.6|45
1724876400000|2024-08-28 20:20:00|8430.2|8428.7|8431.2|8429.7|8431.2|8429.7|8429.5|8428|75
1724876700000|2024-08-28 20:25:00|8431.3|8430.4|8430.8|8429.3|8431.7|8430.8|8430.7|8429.2|65
1724877000000|2024-08-28 20:30:00|8430.9|8429.4|8431.8|8430.3|8432|8430.5|8430.9|8429.4|65
1724877300000|2024-08-28 20:35:00|8432|8430.5|8430.2|8428.7|8432.4|8430.9|8430|8428.5|83
1724877600000|2024-08-28 20:40:00|8430.3|8428.8|8430.5|8429|8430.8|8429.3|8430.2|8428.7|33
1724877900000|2024-08-28 20:45:00|8430.6|8429.1|8431|8429.5|8431.1|8429.6|8430.4|8428.9|31
1724878200000|2024-08-28 20:50:00|8430.9|8429.4|8430.5|8429|8431|8429.5|8430.4|8428.9|35
1724878500000|2024-08-28 20:55:00|8431|8428.6|8433.4|8425.9|8433.4|8428.6|8431|8424.7|139
1724878800000|2024-08-28 21:00:00|8434.8|8422.9|8433.1|8421.2|8434.8|8422.9|8431.9|8420|14
1724879100000|2024-08-28 21:05:00|8433.3|8421.4|8431.2|8419.3|8434.8|8422.9|8431.1|8419.2|33
1724879400000|2024-08-28 21:10:00|8431.1|8419.2|8432.8|8420.9|8433.4|8421.5|8430.2|8418.3|50
1724879700000|2024-08-28 21:15:00|8432.7|8420.8|8431.2|8421.8|8432.8|8421.8|8431|8420.7|27
1724880000000|2024-08-28 21:20:00|8431.3|8421.9|8431.3|8422|8431.4|8422.1|8431.2|8421.7|29
1724880300000|2024-08-28 21:25:00|8431.2|8422.1|8431.2|8422.1|8431.3|8422.1|8431.2|8422|16
1724880600000|2024-08-28 21:30:00|8431.3|8422|8433.2|8421.3|8433.3|8422.4|8431.3|8421.2|33
1724880900000|2024-08-28 21:35:00|8433.3|8421.4|8431.8|8422.2|8433.3|8422.2|8431.8|8421.3|5
1724881200000|2024-08-28 21:40:00|8431.9|8422.1|8434|8422.1|8434.1|8422.2|8431.8|8422|19
1724881500000|2024-08-28 21:45:00|8434.1|8422.2|8433.9|8422|8434.2|8422.7|8432|8420.6|37
1724881800000|2024-08-28 21:50:00|8434|8422.1|8433.1|8421.2|8435.9|8424|8433|8421.1|97
1724882100000|2024-08-28 21:55:00|8433.2|8421.3|8435.9|8424|8438.7|8426.8|8431.8|8419.9|189
1724882400000|2024-08-28 22:00:00|8436|8424.1|8431.5|8428.1|8436.9|8429.1|8430.7|8420.6|143
1724882700000|2024-08-28 22:05:00|8431.1|8428.5|8431.7|8430.2|8432|8430.5|8430.2|8428.3|80
1724883000000|2024-08-28 22:10:00|8431.6|8430.1|8431.8|8430.3|8432.5|8431|8431.1|8429.6|57
1724883300000|2024-08-28 22:15:00|8431.7|8430.2|8432.2|8430.7|8432.7|8431.2|8431.6|8430.1|56
1724883600000|2024-08-28 22:20:00|8432.3|8430.8|8432.4|8430.9|8432.8|8431.3|8432.2|8430.7|51
1724883900000|2024-08-28 22:25:00|8432.5|8431|8432.7|8431.2|8433|8431.5|8432.5|8431|36
1724884200000|2024-08-28 22:30:00|8432.8|8431.3|8431.8|8430.3|8432.9|8431.4|8431.7|8430.2|37
1724884500000|2024-08-28 22:35:00|8431.7|8430.2|8432.2|8430.7|8432.2|8430.7|8431.6|8430.1|40
1724884800000|2024-08-28 22:40:00|8432.1|8430.6|8432.8|8431.3|8433.1|8431.6|8432.1|8430.6|40
1724885100000|2024-08-28 22:45:00|8432.9|8431.4|8433.3|8431.8|8433.3|8431.8|8432.8|8431.3|39
1724885400000|2024-08-28 22:50:00|8433.4|8431.9|8433.1|8431.6|8433.7|8432.2|8433|8431.5|44
1724885700000|2024-08-28 22:55:00|8433|8431.5|8433|8431.5|8433.1|8431.8|8432.7|8431.3|24
1724886000000|2024-08-28 23:00:00|8433.1|8431.6|8433.7|8432.2|8433.8|8432.3|8432.7|8431.2|53
1724886300000|2024-08-28 23:05:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8433.3|8431.8|24
1724886600000|2024-08-28 23:10:00|8433.6|8432.1|8433.9|8432.4|8434.2|8432.7|8433.5|8432|27
1724886900000|2024-08-28 23:15:00|8434|8432.5|8433.6|8432.1|8434|8432.5|8433.2|8431.7|30
1724887200000|2024-08-28 23:20:00|8433.7|8432.2|8434.1|8432.6|8434.1|8432.6|8433.5|8432|28
1724887500000|2024-08-28 23:25:00|8434|8432.5|8435.2|8433.7|8435.2|8433.7|8433.8|8432.3|29
1724887800000|2024-08-28 23:30:00|8435.1|8433.6|8434.2|8432.7|8435.3|8433.8|8434|8432.5|42
1724888100000|2024-08-28 23:35:00|8433.5|8432|8433.2|8431.7|8433.5|8432|8432.7|8431.4|36
1724888400000|2024-08-28 23:40:00|8432.9|8432|8432.8|8431.9|8433.2|8432|8432.4|8431.3|21
1724888700000|2024-08-28 23:45:00|8432.9|8432|8432.8|8431.9|8433.4|8432.1|8432.8|8431.6|19
1724889000000|2024-08-28 23:50:00|8432.7|8431.8|8432.7|8431.2|8433.3|8431.8|8432.6|8431.1|35
1724889300000|2024-08-28 23:55:00|8432.8|8431.3|8433|8431.5|8433|8431.5|8432.2|8431|46
1724889600000|2024-08-29 00:00:00|8432.9|8431.4|8433|8432.1|8433.3|8432.4|8432.2|8431.2|62
1724889900000|2024-08-29 00:05:00|8433.1|8432.2|8432.3|8431.4|8433.7|8432.3|8431.8|8430.6|55
1724890200000|2024-08-29 00:10:00|8432.1|8431.2|8431.8|8430.3|8432.2|8431.3|8431.5|8430.2|55
1724890500000|2024-08-29 00:15:00|8431.7|8430.2|8432.5|8431|8432.7|8431.2|8431.6|8430.1|58
1724890800000|2024-08-29 00:20:00|8432.6|8431.1|8430.8|8429.3|8432.7|8431.2|8430.8|8429.3|84
1724891100000|2024-08-29 00:25:00|8430.9|8429.4|8430.2|8428.7|8432.1|8430.6|8430.2|8428.7|89
1724891400000|2024-08-29 00:30:00|8430.3|8428.8|8430.2|8428.7|8430.8|8429.3|8430|8428.5|71
1724891700000|2024-08-29 00:35:00|8430.4|8428.9|8428.9|8427.4|8430.4|8428.9|8428.8|8427.3|79
1724892000000|2024-08-29 00:40:00|8428.8|8427.3|8429.1|8427.6|8429.4|8428.3|8428.7|8427.3|55
1724892300000|2024-08-29 00:45:00|8429|8427.5|8430.2|8429.3|8430.4|8429.5|8428.8|8427.5|68
1724892600000|2024-08-29 00:50:00|8430.5|8429|8430|8428.5|8430.8|8429.9|8430|8428.5|72
1724892900000|2024-08-29 00:55:00|8430.6|8429.1|8429.2|8428.3|8430.6|8429.5|8429|8427.6|85
1724893200000|2024-08-29 01:00:00|8429|8428.1|8428.1|8427.2|8429.2|8428.3|8428.1|8426.9|81
1724893500000|2024-08-29 01:05:00|8428|8427.1|8427.6|8426.7|8428.9|8428|8427.2|8426.3|65
1724893800000|2024-08-29 01:10:00|8427.7|8426.8|8427.9|8427|8428.1|8427.1|8427.1|8425.6|85
1724894100000|2024-08-29 01:15:00|8428|8427.1|8427.4|8426.5|8428.5|8427.3|8427.3|8426.4|87
1724894400000|2024-08-29 01:20:00|8427.7|8426.2|8428.5|8427|8428.6|8427.3|8427.3|8426.1|35
1724894700000|2024-08-29 01:25:00|8428.7|8427.2|8428.7|8427.8|8429.3|8428|8428.4|8426.9|48
1724895000000|2024-08-29 01:30:00|8428.8|8427.9|8429.1|8427.6|8429.8|8428.3|8428.8|8427.5|58
1724895300000|2024-08-29 01:35:00|8429|8427.5|8428.7|8427.2|8429.1|8428.1|8428.7|8427.2|28
1724895600000|2024-08-29 01:40:00|8428.8|8427.3|8428.3|8427.4|8428.8|8427.4|8428|8426.6|42
1724895900000|2024-08-29 01:45:00|8428.2|8427.3|8428.3|8426.8|8428.9|8427.7|8427.7|8426.2|80
1724896200000|2024-08-29 01:50:00|8428.4|8426.9|8430|8428.5|8430|8428.5|8428.2|8426.7|56
1724896500000|2024-08-29 01:55:00|8429.9|8428.4|8429.8|8428.3|8430.1|8428.6|8429.1|8427.6|49
1724896800000|2024-08-29 02:00:00|8429.9|8428.4|8430.5|8429|8430.6|8429.1|8429.7|8428.2|61
1724897100000|2024-08-29 02:05:00|8430.7|8429.2|8431.7|8430.2|8431.9|8430.4|8430.2|8428.7|50
1724897400000|2024-08-29 02:10:00|8431.8|8430.3|8432.4|8430.9|8432.6|8431.1|8431.6|8430.1|44
1724897700000|2024-08-29 02:15:00|8432.5|8431|8431.6|8430.7|8432.7|8431.5|8431.6|8430.7|42
1724898000000|2024-08-29 02:20:00|8431.9|8430.4|8431.5|8430|8431.9|8430.7|8431|8429.5|44
1724898300000|2024-08-29 02:25:00|8431.4|8429.9|8431.2|8430.3|8431.5|8430.5|8431|8429.8|46
1724898600000|2024-08-29 02:30:00|8431.1|8430.2|8431|8430.1|8431.3|8430.4|8430.9|8430|24
1724898900000|2024-08-29 02:35:00|8430.9|8430|8430.9|8430|8431.3|8430.4|8430.8|8429.9|30
1724899200000|2024-08-29 02:40:00|8431|8430.1|8431.1|8429.6|8431.4|8430.3|8430.6|8429.3|37
1724899500000|2024-08-29 02:45:00|8431|8429.5|8431.1|8429.6|8431.4|8430.1|8430.7|8429.5|38
1724899800000|2024-08-29 02:50:00|8431.2|8429.7|8431.5|8430|8431.5|8430|8431.1|8429.6|33
1724900100000|2024-08-29 02:55:00|8431.6|8430.1|8431.5|8430|8431.6|8430.1|8431.3|8429.8|28
1724900400000|2024-08-29 03:00:00|8431.6|8430.1|8431.5|8430|8431.8|8430.3|8431.4|8429.9|52
1724900700000|2024-08-29 03:05:00|8431.4|8429.9|8431.9|8430.4|8432|8430.5|8431.3|8429.8|40
1724901000000|2024-08-29 03:10:00|8432|8430.5|8432.1|8430.6|8432.5|8431|8431.8|8430.3|33
1724901300000|2024-08-29 03:15:00|8432.2|8430.7|8432.6|8431.1|8432.9|8431.4|8432.2|8430.7|38
1724901600000|2024-08-29 03:20:00|8432.7|8431.2|8432.6|8431.1|8432.7|8431.2|8432.2|8430.7|32
1724901900000|2024-08-29 03:25:00|8432.7|8431.2|8432.2|8431.3|8432.7|8431.4|8431.6|8430.1|48
1724902200000|2024-08-29 03:30:00|8432.1|8431.2|8432|8430.5|8432.3|8431.3|8431.6|8430.4|37
1724902500000|2024-08-29 03:35:00|8432.1|8430.6|8432.2|8430.7|8432.3|8431.2|8431.6|8430.3|39
1724902800000|2024-08-29 03:40:00|8432.1|8430.6|8432.5|8431|8432.8|8431.3|8432|8430.5|42
1724903100000|2024-08-29 03:45:00|8432.6|8431.1|8432.7|8431.2|8432.9|8431.4|8432.5|8431|26
1724903400000|2024-08-29 03:50:00|8432.9|8431.4|8432.5|8431|8432.9|8431.4|8432.4|8430.9|35
1724903700000|2024-08-29 03:55:00|8432.4|8430.9|8432.5|8431|8432.7|8431.2|8432.1|8430.7|39
1724904000000|2024-08-29 04:00:00|8432.4|8430.9|8431.4|8429.9|8432.5|8431|8431.1|8429.9|59
1724904300000|2024-08-29 04:05:00|8431.5|8430|8431.9|8430.4|8432.6|8431.1|8431.3|8430|60
1724904600000|2024-08-29 04:10:00|8431.8|8430.3|8431.8|8430.3|8432|8430.5|8431.5|8430|25
1724904900000|2024-08-29 04:15:00|8431.7|8430.2|8431.3|8429.8|8431.8|8430.3|8431.1|8429.7|40
1724905200000|2024-08-29 04:20:00|8431.4|8429.9|8431.2|8429.7|8431.5|8430.2|8430.7|8429.3|56
1724905500000|2024-08-29 04:25:00|8431|8429.5|8430.5|8429|8431.2|8430|8430.5|8429|36
1724905800000|2024-08-29 04:30:00|8430.4|8428.9|8430.2|8429.3|8430.5|8429.4|8430|8428.5|52
1724906100000|2024-08-29 04:35:00|8430.3|8429.4|8430.6|8429.1|8430.7|8429.7|8430.1|8429|26
1724906400000|2024-08-29 04:40:00|8430.7|8429.2|8431.3|8429.8|8431.3|8430.1|8430.7|8429.2|45
1724906700000|2024-08-29 04:45:00|8431.4|8429.9|8431.5|8430|8432|8430.5|8431.1|8429.7|49
1724907000000|2024-08-29 04:50:00|8431.4|8429.9|8430.3|8428.8|8431.5|8430.2|8430.3|8428.8|35
1724907300000|2024-08-29 04:55:00|8430.2|8428.7|8428.9|8427.4|8430.5|8429.3|8428.9|8427.4|50
1724907600000|2024-08-29 05:00:00|8428.8|8427.3|8428.4|8427.5|8428.9|8427.7|8427.8|8426.3|57
1724907900000|2024-08-29 05:05:00|8428.3|8427.4|8428.6|8427.1|8429.8|8428.8|8428.2|8426.7|67
1724908200000|2024-08-29 05:10:00|8428.5|8427|8428.6|8427.1|8428.7|8427.2|8428.1|8426.6|77
1724908500000|2024-08-29 05:15:00|8428.5|8427|8428.6|8427.1|8428.8|8427.3|8428.4|8426.9|52
1724908800000|2024-08-29 05:20:00|8428.5|8427|8428.7|8427.8|8429.4|8428.2|8428.4|8426.9|34
1724909100000|2024-08-29 05:25:00|8429.1|8427.6|8428.7|8427.8|8429.3|8427.9|8428.4|8427.3|39
1724909400000|2024-08-29 05:30:00|8428.6|8427.7|8428|8427.1|8429.7|8428.2|8427.9|8426.6|43
1724909700000|2024-08-29 05:35:00|8427.9|8427|8427.9|8426.4|8428.3|8427.1|8427.4|8425.9|37
1724910000000|2024-08-29 05:40:00|8428|8426.5|8427.2|8425.7|8428.1|8426.6|8426.8|8425.3|83
1724910300000|2024-08-29 05:45:00|8427.3|8425.8|8427.5|8426|8427.7|8426.2|8426.7|8425.2|48
1724910600000|2024-08-29 05:50:00|8427.6|8426.1|8427.5|8426.6|8428.3|8427.2|8427.2|8425.7|86
1724910900000|2024-08-29 05:55:00|8427.4|8426.5|8426.6|8425.1|8428|8427.1|8425.8|8424.6|139
1724911200000|2024-08-29 06:00:00|8426.5|8425|8426|8425.1|8427.1|8425.6|8425.5|8424.1|149
1724911500000|2024-08-29 06:05:00|8425.9|8425|8424.6|8423.1|8426|8425.1|8422.1|8420.6|171
1724911800000|2024-08-29 06:10:00|8424.7|8423.2|8422.4|8420.9|8425.8|8424.4|8422.3|8420.8|170
1724912100000|2024-08-29 06:15:00|8422.3|8420.8|8422.2|8420.7|8423.3|8422.1|8421.3|8419.8|154
1724912400000|2024-08-29 06:20:00|8422.3|8420.8|8421.2|8419.7|8422.3|8421|8421|8419.7|119
1724912700000|2024-08-29 06:25:00|8421|8419.5|8420.6|8419.1|8421.2|8419.8|8419.7|8418.8|149
1724913000000|2024-08-29 06:30:00|8420.5|8419|8420.6|8419.1|8421.5|8420.6|8419.8|8418.9|107
1724913300000|2024-08-29 06:35:00|8420.5|8419|8419.5|8418.6|8420.8|8419.5|8419.1|8418.1|92
1724913600000|2024-08-29 06:40:00|8419.4|8418.5|8418.4|8417.5|8420|8418.7|8418.1|8416.9|99
1724913900000|2024-08-29 06:45:00|8418.5|8417.6|8419.2|8418.3|8420.3|8419.2|8418.4|8417.5|75
1724914200000|2024-08-29 06:50:00|8419.1|8418.2|8419|8418.1|8420|8419.1|8418.6|8417.5|120
1724914500000|2024-08-29 06:55:00|8419.1|8418.2|8419.2|8417.7|8419.4|8418.2|8418.1|8416.7|116
1724914800000|2024-08-29 07:00:00|8418.9|8417.4|8414.6|8413.1|8419.8|8418.3|8414.6|8413.1|212
1724915100000|2024-08-29 07:05:00|8414.7|8413.2|8415.1|8413.6|8416.7|8415.2|8413.2|8411.9|240
1724915400000|2024-08-29 07:10:00|8415.2|8413.7|8416.8|8415.3|8417|8415.5|8412.8|8411.6|213
1724915700000|2024-08-29 07:15:00|8416.6|8415.1|8415.4|8414.5|8417.8|8416.3|8414.5|8413.4|218
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8415.9|8415|8416.7|8415.2|8414.7|8413.8|182
1724916300000|2024-08-29 07:25:00|8416.3|8414.8|8418.2|8416.7|8418.3|8416.8|8415.5|8414|143
1724916600000|2024-08-29 07:30:00|8418.3|8416.8|8420.1|8418.6|8420.1|8418.7|8418.3|8416.8|194
1724916900000|2024-08-29 07:35:00|8419.9|8418.4|8419.4|8418.5|8420.7|8419.4|8418.5|8417.5|166
1724917200000|2024-08-29 07:40:00|8419.3|8418.4|8418.9|8418|8420.6|8419.1|8418.7|8417.5|170
1724917500000|2024-08-29 07:45:00|8419|8418.1|8417.7|8416.8|8419.2|8418.3|8416.3|8415.4|182
1724917800000|2024-08-29 07:50:00|8418.2|8416.7|8419.7|8418.2|8420.1|8418.6|8417.1|8416.2|158
1724918100000|2024-08-29 07:55:00|8419.8|8418.3|8419.6|8418.1|8420.2|8418.9|8417.7|8416.8|231
1724918400000|2024-08-29 08:00:00|8419.2|8417.7|8406.2|8404.7|8419.4|8417.9|8405.5|8404|771
1724918700000|2024-08-29 08:05:00|8405.9|8404.4|8403.7|8402.2|8406.6|8405.1|8403.3|8401.8|532
1724919000000|2024-08-29 08:10:00|8403.6|8402.1|8405.1|8404.2|8405.8|8404.5|8403.5|8402|389
1724919300000|2024-08-29 08:15:00|8405.2|8404.3|8405.5|8404.6|8406.1|8404.6|8403.5|8402.2|367
1724919600000|2024-08-29 08:20:00|8405.6|8404.7|8408.6|8407.1|8408.6|8407.1|8404.2|8402.9|439
1724919900000|2024-08-29 08:25:00|8408.8|8407.3|8409|8408.1|8410.9|8409.6|8407.8|8406.5|404
1724920200000|2024-08-29 08:30:00|8408.9|8408|8408.6|8407.7|8411.7|8410.2|8408.5|8407.6|336
1724920500000|2024-08-29 08:35:00|8408.4|8407.5|8407|8406.1|8409.2|8408.2|8406.9|8405.6|247
1724920800000|2024-08-29 08:40:00|8406.9|8406|8407.2|8405.7|8408.8|8407.6|8406.2|8404.7|277
1724921100000|2024-08-29 08:45:00|8407.1|8405.6|8407.4|8405.9|8408.7|8407.4|8406.4|8405.1|221
1724921400000|2024-08-29 08:50:00|8407.3|8405.8|8406.8|8405.3|8407.5|8406.2|8405.6|8404.1|214
1724921700000|2024-08-29 08:55:00|8406.7|8405.2|8405.9|8404.4|8406.9|8405.7|8404.5|8403|235
1724922000000|2024-08-29 09:00:00|8405.8|8404.3|8404.8|8403.3|8406.1|8404.6|8403.4|8402.4|200
1724922300000|2024-08-29 09:05:00|8404.9|8403.4|8407.4|8405.9|8407.8|8406.3|8403.3|8401.9|197
1724922600000|2024-08-29 09:10:00|8407.3|8405.8|8406|8404.5|8407.9|8406.5|8405.1|8404.2|203
1724922900000|2024-08-29 09:15:00|8406.1|8404.6|8407.5|8406|8408.1|8406.6|8405.4|8403.9|176
1724923200000|2024-08-29 09:20:00|8407.4|8405.9|8407.2|8406.3|8408.1|8407|8406.5|8405|146
1724923500000|2024-08-29 09:25:00|8407.1|8406.2|8408.4|8406.9|8408.4|8407|8406.4|8404.9|192
1724923800000|2024-08-29 09:30:00|8408.5|8407|8407.6|8406.7|8408.9|8407.5|8406.9|8405.6|206
1724924100000|2024-08-29 09:35:00|8407.5|8406.6|8407.2|8405.7|8408.2|8406.9|8406.6|8405.2|195
1724924400000|2024-08-29 09:40:00|8407.3|8405.8|8407|8406.1|8409|8407.5|8405.8|8404.6|182
1724924700000|2024-08-29 09:45:00|8407.4|8405.9|8407.8|8406.3|8408.1|8406.9|8406.8|8405.3|140
1724925000000|2024-08-29 09:50:00|8407.7|8406.2|8406.6|8405.7|8408.1|8406.6|8406.1|8405|126
1724925300000|2024-08-29 09:55:00|8406.5|8405.6|8409.2|8407.7|8410.9|8409.4|8405.7|8404.8|218
1724925600000|2024-08-29 10:00:00|8409.3|8407.8|8409.4|8407.9|8410.2|8409.1|8407.6|8406.7|153
1724925900000|2024-08-29 10:05:00|8409.3|8407.8|8412.8|8411.3|8413.1|8411.6|8409.3|8407.8|140
1724926200000|2024-08-29 10:10:00|8412.6|8411.1|8411.9|8410.4|8413.6|8412.1|8411.9|8410.4|147
1724926500000|2024-08-29 10:15:00|8412|8410.5|8412.9|8412|8413.5|8412.2|8411.3|8410.2|185
1724926800000|2024-08-29 10:20:00|8412.8|8411.9|8412.4|8410.9|8413.3|8412.4|8410.7|8409.5|149
1724927100000|2024-08-29 10:25:00|8412.5|8411|8412|8410.5|8412.6|8411.2|8410.5|8409.6|123
1724927400000|2024-08-29 10:30:00|8411.9|8411|8412.7|8411.2|8413.6|8412.5|8411.8|8410.7|119
1724927700000|2024-08-29 10:35:00|8412.8|8411.3|8411.3|8410.4|8412.8|8411.3|8411|8409.6|143
1724928000000|2024-08-29 10:40:00|8411.2|8410.3|8410|8408.5|8411.7|8410.8|8409.7|8408.2|124
1724928300000|2024-08-29 10:45:00|8410.2|8408.7|8410.8|8409.3|8411.1|8409.6|8409.6|8408.2|121
1724928600000|2024-08-29 10:50:00|8410.7|8409.2|8410.5|8409|8411|8409.7|8409.6|8408.2|126
1724928900000|2024-08-29 10:55:00|8410.6|8409.1|8412.1|8410.6|8412.8|8411.6|8409.9|8408.7|158
1724929200000|2024-08-29 11:00:00|8412.3|8410.8|8411|8409.5|8412.7|8411.5|8410.1|8408.9|159
1724929500000|2024-08-29 11:05:00|8410.9|8409.4|8409.8|8408.3|8411.8|8410.7|8409.1|8407.6|115
1724929800000|2024-08-29 11:10:00|8409.7|8408.2|8410.2|8409.3|8411|8410.1|8409.7|8408.2|122
1724930100000|2024-08-29 11:15:00|8410.3|8409.4|8410.2|8409.3|8412.2|8410.7|8409.9|8408.7|95
1724930400000|2024-08-29 11:20:00|8410.1|8409.2|8410.8|8409.9|8411.1|8410|8409.3|8408|98
1724930700000|2024-08-29 11:25:00|8410.7|8409.8|8411.5|8410.6|8412.2|8411|8410.4|8409.2|153
1724931000000|2024-08-29 11:30:00|8411.4|8410.5|8412.6|8411.7|8414.1|8413.2|8411.1|8410.2|182
1724931300000|2024-08-29 11:35:00|8412.8|8411.9|8413.4|8412.5|8414.2|8413.1|8412.3|8410.8|162
1724931600000|2024-08-29 11:40:00|8413.3|8412.4|8414.8|8413.9|8415|8414.1|8412.9|8412|160
1724931900000|2024-08-29 11:45:00|8414.7|8413.8|8416.2|8415.3|8416.8|8415.9|8414.5|8413.1|132
1724932200000|2024-08-29 11:50:00|8416.1|8415.2|8416.8|8415.9|8418.8|8417.5|8415.5|8414.6|177
1724932500000|2024-08-29 11:55:00|8416.6|8415.7|8416.8|8415.3|8418.3|8417.2|8416.3|8415.1|182
1724932800000|2024-08-29 12:00:00|8417|8415.5|8415.6|8414.1|8417.3|8415.8|8414.7|8413.2|261
1724933100000|2024-08-29 12:05:00|8415.3|8413.8|8418.2|8416.7|8418.4|8417.1|8415|8413.8|194
1724933400000|2024-08-29 12:10:00|8418.3|8416.8|8419|8417.5|8419.9|8418.5|8417.7|8416.2|182
1724933700000|2024-08-29 12:15:00|8419.1|8417.6|8415.8|8414.3|8419.3|8418.1|8415.5|8414.3|204
1724934000000|2024-08-29 12:20:00|8415.5|8414.6|8417.1|8415.6|8417.4|8416|8415.3|8413.8|219
1724934300000|2024-08-29 12:25:00|8417|8415.5|8420.4|8409.4|8420.7|8416.7|8416.1|8409.4|253
1724934600000|2024-08-29 12:30:00|8420.6|8411.2|8416.5|8415.6|8420.6|8417.8|8414.6|8408.3|858
1724934900000|2024-08-29 12:35:00|8416.4|8415.5|8417.6|8416.1|8418|8416.5|8415|8413.7|432
1724935200000|2024-08-29 12:40:00|8417.5|8416|8420.2|8418.7|8420.4|8419.1|8417.1|8415.7|532
1724935500000|2024-08-29 12:45:00|8420.3|8418.8|8418.9|8418|8420.4|8418.9|8417.2|8416.3|405
1724935800000|2024-08-29 12:50:00|8418.8|8417.9|8420.6|8419.1|8421|8419.8|8418.3|8416.8|328
1724936100000|2024-08-29 12:55:00|8420.5|8419|8422.5|8421.6|8423.5|8422.6|8420|8418.5|369
1724936400000|2024-08-29 13:00:00|8422.6|8421.7|8421.9|8420.4|8424.4|8423.5|8421.5|8420.4|356
1724936700000|2024-08-29 13:05:00|8421.8|8420.3|8420.9|8420|8422.1|8421.2|8420.6|8419.3|246
1724937000000|2024-08-29 13:10:00|8421|8420.1|8424.3|8422.8|8424.3|8422.8|8420.9|8419.7|286
1724937300000|2024-08-29 13:15:00|8424.2|8422.7|8422.2|8421.3|8424.6|8423.1|8421|8420.1|234
1724937600000|2024-08-29 13:20:00|8422.3|8421.4|8423.7|8422.2|8424.8|8423.3|8421.8|8420.5|304
1724937900000|2024-08-29 13:25:00|8423.6|8422.1|8422.7|8421.2|8425.2|8423.9|8421.9|8420.7|255
1724938200000|2024-08-29 13:30:00|8422.6|8421.1|8422.4|8420.9|8423.6|8422.3|8420.2|8418.7|368
1724938500000|2024-08-29 13:35:00|8422.1|8421.2|8423.4|8421.9|8425.1|8423.7|8422|8420.6|435
1724938800000|2024-08-29 13:40:00|8423.5|8422|8422.8|8421.3|8424.8|8423.8|8421.7|8420.7|398
1724939100000|2024-08-29 13:45:00|8422.7|8421.2|8422.2|8420.7|8423|8421.7|8420.6|8419.7|290
1724939400000|2024-08-29 13:50:00|8421.9|8421|8419.2|8417.7|8423|8422.1|8419.2|8417.7|295
1724939700000|2024-08-29 13:55:00|8419.1|8417.6|8421.7|8420.2|8421.9|8420.4|8418.7|8417.4|247
1724940000000|2024-08-29 14:00:00|8421.2|8419.3|8418.7|8417.2|8421.4|8419.7|8418.2|8416.7|295
1724940300000|2024-08-29 14:05:00|8418.6|8417.1|8415.9|8415|8419.3|8418.2|8415.7|8414.5|344
1724940600000|2024-08-29 14:10:00|8415.8|8414.9|8415.8|8414.3|8416.2|8414.9|8414.4|8413.3|265
1724940900000|2024-08-29 14:15:00|8415.6|8414.1|8413.5|8412|8416|8414.6|8412.5|8411.6|332
1724941200000|2024-08-29 14:20:00|8413.1|8412.2|8411.6|8410.7|8415.2|8414|8410.9|8410|347
1724941500000|2024-08-29 14:25:00|8411.7|8410.8|8408.1|8407.2|8412.7|8411.2|8408.1|8406.9|329
1724941800000|2024-08-29 14:30:00|8408.6|8407.1|8407.5|8406.6|8409.6|8408.2|8406.6|8405.3|239
1724942100000|2024-08-29 14:35:00|8407.4|8406.5|8407.6|8406.1|8408.8|8407.5|8406.7|8405.3|294
1724942400000|2024-08-29 14:40:00|8407.5|8406|8411.1|8409.6|8411.1|8409.6|8407.1|8405.6|268
1724942700000|2024-08-29 14:45:00|8411.2|8409.7|8412.8|8411.3|8414.6|8413.1|8410.9|8409.4|303
1724943000000|2024-08-29 14:50:00|8412.9|8411.4|8415.8|8414.3|8415.9|8414.4|8412.1|8410.8|256
1724943300000|2024-08-29 14:55:00|8415.7|8414.2|8414.9|8414|8416.4|8415.5|8414.6|8413.3|235
1724943600000|2024-08-29 15:00:00|8415.1|8413.6|8414.3|8413.4|8415.5|8414.6|8413.8|8412.9|288
1724943900000|2024-08-29 15:05:00|8414|8413.1|8413.3|8412.4|8414.2|8413.3|8412.6|8411.6|186
1724944200000|2024-08-29 15:10:00|8413.4|8412.5|8414.8|8413.9|8415.7|8414.4|8412.6|8411.5|225
1724944500000|2024-08-29 15:15:00|8414.7|8413.8|8415.5|8414|8416|8414.9|8414.6|8413.5|149
1724944800000|2024-08-29 15:20:00|8415.2|8414.3|8414.3|8412.8|8415.9|8415|8414.3|8412.8|185
1724945100000|2024-08-29 15:25:00|8414.4|8412.9|8416.2|8415.3|8416.6|8415.4|8414.2|8412.7|188
1724945400000|2024-08-29 15:30:00|8416.1|8415.2|8413.5|8412|8417.1|8416.1|8413.4|8411.9|174
1724945700000|2024-08-29 15:35:00|8413.4|8411.9|8411|8410.1|8413.5|8412.3|8410.7|8409.2|244
1724946000000|2024-08-29 15:40:00|8410.8|8409.9|8410.8|8409.9|8411.9|8410.7|8410.2|8409|166
1724946300000|2024-08-29 15:45:00|8410.7|8409.8|8410.5|8409.6|8412.2|8410.7|8410.2|8409.3|139
1724946600000|2024-08-29 15:50:00|8410.8|8409.9|8410.1|8408.6|8411.2|8409.9|8409.6|8408.5|147
1724946900000|2024-08-29 15:55:00|8410.2|8408.7|8407.9|8407|8410.2|8408.7|8407.3|8405.8|242
1724947200000|2024-08-29 16:00:00|8407.8|8406.9|8407.4|8405.9|8409.1|8407.8|8406.7|8405.6|312
1724947500000|2024-08-29 16:05:00|8407.5|8406|8408.7|8407.8|8409|8408.1|8406.4|8405.1|176
1724947800000|2024-08-29 16:10:00|8409.1|8408.2|8408.2|8407.3|8409.4|8408.5|8408|8407.1|144
1724948100000|2024-08-29 16:15:00|8408.1|8407.2|8409.2|8408.3|8409.6|8408.4|8407.9|8407|113
1724948400000|2024-08-29 16:20:00|8409.3|8408.4|8408.3|8407.4|8409.4|8408.5|8407.2|8406.3|122
1724948700000|2024-08-29 16:25:00|8408.4|8407.5|8406.8|8405.3|8408.5|8407.6|8406.8|8405.3|141
1724949000000|2024-08-29 16:30:00|8406.7|8405.2|8406.8|8405.9|8407.2|8406|8406.4|8405.1|121
1724949300000|2024-08-29 16:35:00|8406.9|8406|8406.1|8404.6|8407.1|8406|8406|8404.6|94
1724949600000|2024-08-29 16:40:00|8406.2|8404.7|8405.6|8404.7|8406.8|8405.3|8405.5|8404.4|96
1724949900000|2024-08-29 16:45:00|8405.5|8404.6|8404|8402.5|8405.9|8404.7|8403.4|8402.2|115
1724950200000|2024-08-29 16:50:00|8404.1|8402.6|8405.8|8404.9|8406|8405.1|8403.5|8402.3|124
1724950500000|2024-08-29 16:55:00|8406|8405.1|8406.5|8405.6|8407|8406.1|8405.4|8404|87
1724950800000|2024-08-29 17:00:00|8406.6|8405.7|8406.3|8404.8|8407.4|8406.1|8405.9|8404.4|164
1724951100000|2024-08-29 17:05:00|8406.2|8404.7|8408.1|8406.6|8408.1|8406.6|8405.5|8404|102
1724951400000|2024-08-29 17:10:00|8408.2|8406.7|8407|8406.1|8408.6|8407.6|8407|8405.8|174
1724951700000|2024-08-29 17:15:00|8407.1|8406.2|8407.2|8406.3|8408.5|8407.4|8407.1|8406.1|106
1724952000000|2024-08-29 17:20:00|8407.3|8406.4|8406.3|8405.4|8407.3|8406.4|8405.4|8404.5|78
1724952300000|2024-08-29 17:25:00|8406.2|8405.3|8407.5|8406|8408.4|8406.9|8406.2|8405.3|118
1724952600000|2024-08-29 17:30:00|8407.3|8405.8|8406.1|8404.6|8407.3|8406.2|8405.5|8404.2|134
1724952900000|2024-08-29 17:35:00|8406.2|8404.7|8405.7|8404.8|8406.5|8405.2|8405|8403.9|82
1724953200000|2024-08-29 17:40:00|8405.8|8404.9|8406|8405.1|8407.2|8406|8405.6|8404.4|116
1724953500000|2024-08-29 17:45:00|8406.1|8405.2|8407.4|8406.5|8407.5|8406.6|8406.1|8404.8|113
1724953800000|2024-08-29 17:50:00|8407.3|8406.4|8406.7|8405.8|8407.7|8406.5|8406.6|8405.7|74
1724954100000|2024-08-29 17:55:00|8406.8|8405.9|8406.5|8405.6|8407|8406.1|8405.7|8404.5|124
1724954400000|2024-08-29 18:00:00|8406.6|8405.7|8406.7|8405.8|8408.1|8407.1|8406.4|8405.5|116
1724954700000|2024-08-29 18:05:00|8406.8|8405.9|8407.5|8406.6|8407.7|8406.7|8406.7|8405.6|95
1724955000000|2024-08-29 18:10:00|8407.6|8406.7|8407.3|8405.8|8407.8|8406.9|8407.2|8405.7|67
1724955300000|2024-08-29 18:15:00|8407.4|8405.9|8409.1|8408.2|8409.5|8408.6|8407.2|8405.8|85
1724955600000|2024-08-29 18:20:00|8409.2|8408.3|8409.2|8408.3|8409.7|8408.5|8408.3|8407.1|88
1724955900000|2024-08-29 18:25:00|8409.3|8408.4|8411.7|8410.2|8411.8|8410.4|8409.2|8408.1|131
1724956200000|2024-08-29 18:30:00|8411.8|8410.3|8411.3|8410.4|8412.4|8411.5|8410.7|8409.2|156
1724956500000|2024-08-29 18:35:00|8411.2|8410.3|8413.2|8412.3|8413.3|8412.4|8410.8|8409.7|179
1724956800000|2024-08-29 18:40:00|8413.3|8412.4|8413.6|8412.1|8414.7|8413.2|8412.6|8411.6|152
1724957100000|2024-08-29 18:45:00|8413.7|8412.2|8413.5|8412.6|8414.8|8413.8|8413.4|8412.1|131
1724957400000|2024-08-29 18:50:00|8413.9|8412.4|8411.8|8410.3|8414.5|8413|8411.8|8410.3|134
1724957700000|2024-08-29 18:55:00|8411.9|8410.4|8412.1|8411.2|8412.7|8411.3|8411.6|8410.1|153
1724958000000|2024-08-29 19:00:00|8411.9|8410.4|8412.7|8411.8|8413|8412.1|8411.7|8410.4|136
1724958300000|2024-08-29 19:05:00|8412.9|8412|8412|8411.1|8412.9|8412|8412|8411.1|113
1724958600000|2024-08-29 19:10:00|8412.1|8411.2|8412.4|8411.5|8412.4|8411.5|8411.1|8409.8|87
1724958900000|2024-08-29 19:15:00|8412.2|8411.3|8412.4|8411.5|8412.8|8411.9|8411.4|8410.2|82
1724959200000|2024-08-29 19:20:00|8412.5|8411.6|8411.6|8410.7|8412.5|8411.6|8411.4|8409.9|78
1724959500000|2024-08-29 19:25:00|8411.5|8410.6|8411.8|8410.3|8411.8|8410.7|8411.3|8409.8|58
1724959800000|2024-08-29 19:30:00|8411.6|8410.1|8410.8|8409.9|8412|8410.5|8410.8|8409.6|85
1724960100000|2024-08-29 19:35:00|8410.7|8409.8|8411|8410.1|8411.2|8410.2|8410.3|8409.4|75
1724960400000|2024-08-29 19:40:00|8411.1|8410.2|8412.4|8411.5|8412.7|8411.8|8411.1|8409.9|56
1724960700000|2024-08-29 19:45:00|8412.3|8411.4|8412.8|8411.3|8413.4|8412.4|8412.3|8411.2|78
1724961000000|2024-08-29 19:50:00|8412.7|8411.2|8411.8|8410.3|8413.3|8411.8|8411.6|8410.1|91
1724961300000|2024-08-29 19:55:00|8411.7|8410.2|8413.1|8411.6|8413.2|8411.8|8411.5|8410|150
1724961600000|2024-08-29 20:00:00|8413.2|8411.7|8412.4|8410.9|8413.2|8411.7|8412.1|8410.7|58
1724961900000|2024-08-29 20:05:00|8412.3|8410.8|8412|8411.1|8412.5|8411.1|8411.2|8409.7|41
1724962200000|2024-08-29 20:10:00|8412.2|8411.3|8410.8|8409.9|8412.3|8411.4|8410.8|8409.9|31
1724962500000|2024-08-29 20:15:00|8411|8410.1|8411.8|8410.3|8411.9|8410.4|8410.5|8409.2|33
1724962800000|2024-08-29 20:20:00|8411.9|8410.4|8412.1|8410.6|8413|8411.5|8411.5|8410.4|49
1724963100000|2024-08-29 20:25:00|8412|8410.5|8412.3|8410.8|8412.4|8410.9|8410.7|8409.2|98
1724963400000|2024-08-29 20:30:00|8412.4|8410.9|8412.7|8411.2|8412.8|8411.3|8412|8410.5|41
1724963700000|2024-08-29 20:35:00|8412.6|8411.1|8412.7|8411.2|8413.2|8411.7|8412.1|8410.6|59
1724964000000|2024-08-29 20:40:00|8412.6|8411.1|8412.7|8411.2|8412.9|8411.4|8412.4|8410.9|31
1724964300000|2024-08-29 20:45:00|8412.6|8411.1|8413.2|8411.7|8413.3|8411.8|8412.6|8411.1|33
1724964600000|2024-08-29 20:50:00|8412.9|8411.4|8412.6|8411.1|8413.4|8411.9|8412.5|8411|44
1724964900000|2024-08-29 20:55:00|8413.1|8410.7|8418.6|8408.2|8418.6|8410.9|8413|8408|285
1724965200000|2024-08-29 21:00:00|8419.5|8407.6|8421.2|8409.3|8421.5|8409.6|8419.5|8407.6|19
1724965500000|2024-08-29 21:05:00|8421.1|8409.2|8420|8408.1|8423.8|8411.9|8419.9|8408|103
1724965800000|2024-08-29 21:10:00|8420.2|8408.3|8420.8|8408.9|8420.8|8408.9|8418.7|8406.8|49
1724966100000|2024-08-29 21:15:00|8420.7|8408.8|8420.6|8408.7|8422.3|8410.4|8419.6|8407.7|51
1724966400000|2024-08-29 21:20:00|8420.5|8408.6|8418.5|8406.6|8421.3|8409.4|8418.5|8406.6|77
1724966700000|2024-08-29 21:25:00|8418.4|8406.5|8419.1|8407.2|8419.1|8407.2|8418|8406.1|32
1724967000000|2024-08-29 21:30:00|8419.2|8407.3|8419.5|8407.6|8419.7|8407.8|8418.7|8406.8|22
1724967300000|2024-08-29 21:35:00|8419.6|8407.7|8420|8408.1|8420.4|8408.5|8419.6|8407.7|53
1724967600000|2024-08-29 21:40:00|8420.1|8408.2|8420.3|8408.4|8421.3|8409.4|8419.3|8407.4|29
1724967900000|2024-08-29 21:45:00|8420.2|8408.3|8419.9|8408|8420.7|8408.8|8419.8|8407.9|39
1724968200000|2024-08-29 21:50:00|8420|8408.1|8420|8408.1|8420.1|8409.6|8419.7|8408|30
1724968500000|2024-08-29 21:55:00|8420.1|8408.2|8423|8411.1|8423.2|8411.3|8419.8|8407.9|260
1724968800000|2024-08-29 22:00:00|8422.7|8410.8|8415|8412.6|8422.8|8412.6|8415|8408.4|185
1724969100000|2024-08-29 22:05:00|8414.6|8413.1|8415.4|8413|8415.7|8413.5|8414.6|8412.6|56
1724969400000|2024-08-29 22:10:00|8415|8412.9|8415.4|8413.9|8416.1|8414.2|8414.8|8412.9|50
1724969700000|2024-08-29 22:15:00|8415.2|8413.7|8414.8|8413.3|8415.2|8413.7|8414.7|8413.2|48
1724970000000|2024-08-29 22:20:00|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.8|8413.3|47
1724970300000|2024-08-29 22:25:00|8414.8|8413.3|8414.8|8413.3|8415|8413.5|8414.5|8413|39
1724970600000|2024-08-29 22:30:00|8414.9|8413.4|8414.7|8413.2|8415.1|8413.6|8414.4|8412.9|31
1724970900000|2024-08-29 22:35:00|8414.8|8413.3|8415|8413.5|8415.1|8413.6|8414.6|8413.1|15
1724971200000|2024-08-29 22:40:00|8415.1|8413.6|8415.4|8413.9|8415.5|8414|8415|8413.5|13
1724971500000|2024-08-29 22:45:00|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.4|8413.9|6
1724971800000|2024-08-29 22:50:00|8415.5|8414|8415.6|8414.1|8415.7|8414.2|8415.5|8414|6
1724972100000|2024-08-29 22:55:00|8415.7|8414.2|8416.6|8415.1|8416.6|8415.1|8415.6|8414.1|33
1724972400000|2024-08-29 23:00:00|8416.5|8415|8416.7|8415.2|8417.1|8415.6|8416.3|8414.8|38
1724972700000|2024-08-29 23:05:00|8416.9|8415.4|8417|8415.5|8417.4|8415.9|8416.9|8415.4|24
1724973000000|2024-08-29 23:10:00|8416.9|8415.4|8417|8415.5|8417.3|8415.8|8416.9|8415.4|34
1724973300000|2024-08-29 23:15:00|8416.9|8415.4|8417.9|8416.4|8418.7|8417.2|8416.9|8415.4|46
1724973600000|2024-08-29 23:20:00|8417.8|8416.3|8417.5|8416|8417.9|8416.4|8417.5|8416|27
1724973900000|2024-08-29 23:25:00|8417.6|8416.1|8417.4|8415.9|8417.7|8416.2|8417.4|8415.9|18
1724974200000|2024-08-29 23:30:00|8417.3|8415.8|8417|8415.5|8417.4|8415.9|8416.7|8415.2|38
1724974500000|2024-08-29 23:35:00|8416.9|8415.4|8416.8|8415.3|8417.1|8415.6|8416.6|8415.1|25
1724974800000|2024-08-29 23:40:00|8416.7|8415.2|8416.3|8415.4|8417.2|8415.8|8416.3|8415.2|19
1724975100000|2024-08-29 23:45:00|8416.7|8415.2|8416.9|8415.4|8417.1|8415.6|8416.7|8415.2|19
1724975400000|2024-08-29 23:50:00|8416.8|8415.3|8416.4|8414.9|8417|8415.5|8416.3|8414.8|93
1724975700000|2024-08-29 23:55:00|8416.5|8415|8416.9|8415.4|8417.3|8415.8|8416.2|8414.7|77
1724976000000|2024-08-30 00:00:00|8416.5|8415|8416.7|8415.2|8417.2|8415.7|8416.3|8414.8|119
1724976300000|2024-08-30 00:05:00|8416.6|8415.1|8416.8|8415.3|8416.9|8415.4|8416.2|8414.7|59
1724976600000|2024-08-30 00:10:00|8416.7|8415.2|8417.1|8415.6|8417.1|8415.6|8416.4|8414.9|44
1724976900000|2024-08-30 00:15:00|8417|8415.5|8417.4|8415.9|8417.6|8416.1|8416.9|8415.4|67
1724977200000|2024-08-30 00:20:00|8417.5|8416|8417.1|8415.6|8417.7|8416.4|8416.9|8415.5|43
1724977500000|2024-08-30 00:25:00|8417|8415.5|8417.2|8415.7|8417.5|8416.2|8416.9|8415.5|41
1724977800000|2024-08-30 00:30:00|8417.3|8415.8|8416.7|8415.8|8417.3|8416|8416.5|8415.6|33
1724978100000|2024-08-30 00:35:00|8416.6|8415.7|8416.8|8415.3|8417|8415.8|8416.3|8414.8|53
1724978400000|2024-08-30 00:40:00|8416.9|8415.4|8417.1|8416.2|8417.7|8416.5|8416.4|8414.9|101
1724978700000|2024-08-30 00:45:00|8417.2|8416.3|8417.1|8415.6|8417.8|8416.6|8416.8|8415.3|79
1724979000000|2024-08-30 00:50:00|8417.4|8415.9|8415.4|8413.9|8417.8|8416.3|8415.2|8413.7|168
1724979300000|2024-08-30 00:55:00|8415|8413.5|8415.7|8414.2|8415.7|8414.2|8414.6|8413.1|149
1724979600000|2024-08-30 01:00:00|8415.6|8414.1|8415.5|8414|8415.8|8414.8|8415.1|8413.7|107
1724979900000|2024-08-30 01:05:00|8415.6|8414.1|8414.9|8413.4|8416.2|8415|8414.7|8413.4|90
1724980200000|2024-08-30 01:10:00|8414.8|8413.3|8415.1|8413.6|8415.9|8414.4|8414.5|8413.2|96
1724980500000|2024-08-30 01:15:00|8415|8413.5|8415.2|8413.7|8415.9|8414.7|8414.7|8413.2|56
1724980800000|2024-08-30 01:20:00|8414.9|8414|8414.5|8413|8414.9|8414|8413.8|8412.4|69
1724981100000|2024-08-30 01:25:00|8414.6|8413.1|8414.1|8412.6|8415.1|8413.8|8414|8412.5|98
1724981400000|2024-08-30 01:30:00|8414|8412.5|8413.4|8411.9|8414.3|8413|8413|8411.5|123
1724981700000|2024-08-30 01:35:00|8413.5|8412|8413.3|8411.8|8413.9|8412.4|8413.1|8411.6|106
1724982000000|2024-08-30 01:40:00|8413.2|8411.7|8413.2|8411.7|8413.7|8412.4|8412.9|8411.4|85
1724982300000|2024-08-30 01:45:00|8413.1|8411.6|8412.5|8411|8413.5|8412|8412.4|8410.9|114
1724982600000|2024-08-30 01:50:00|8412.6|8411.1|8411.7|8410.2|8413|8411.5|8411.6|8410.1|84
1724982900000|2024-08-30 01:55:00|8411.8|8410.3|8410.6|8409.1|8412|8410.5|8410.6|8409.1|98
1724983200000|2024-08-30 02:00:00|8410.5|8409|8410.2|8408.7|8410.9|8409.4|8410|8408.5|51
1724983500000|2024-08-30 02:05:00|8410.3|8408.8|8411|8409.5|8411.2|8409.7|8410|8408.5|43
1724983800000|2024-08-30 02:10:00|8411.1|8409.6|8411.8|8410.3|8411.8|8410.3|8411|8409.5|61
1724984100000|2024-08-30 02:15:00|8411.9|8410.4|8411.7|8410.2|8412.5|8411|8411.7|8410.2|59
1724984400000|2024-08-30 02:20:00|8411.6|8410.1|8411.6|8410.1|8411.9|8410.4|8411.4|8409.9|52
1724984700000|2024-08-30 02:25:00|8411.7|8410.2|8411.5|8410|8411.8|8410.3|8411.1|8409.6|44
1724985000000|2024-08-30 02:30:00|8411.4|8409.9|8411.8|8410.3|8412|8410.5|8411.2|8409.7|32
1724985300000|2024-08-30 02:35:00|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.4|8409.9|31
1724985600000|2024-08-30 02:40:00|8411.7|8410.2|8412|8410.5|8412.1|8410.6|8411.7|8410.2|26
1724985900000|2024-08-30 02:45:00|8412.1|8410.6|8411.7|8410.2|8412.2|8410.7|8411.6|8410.1|44
1724986200000|2024-08-30 02:50:00|8411.6|8410.1|8411.5|8410|8411.7|8410.2|8411.4|8409.9|22
1724986500000|2024-08-30 02:55:00|8411.4|8409.9|8412.5|8411|8412.8|8411.3|8411.4|8409.9|43
1724986800000|2024-08-30 03:00:00|8412.4|8410.9|8412.3|8410.8|8412.5|8411|8411.9|8410.4|32
1724987100000|2024-08-30 03:05:00|8412.2|8410.7|8412.6|8411.1|8412.7|8411.2|8412.2|8410.7|26
1724987400000|2024-08-30 03:10:00|8412.7|8411.2|8413.1|8411.6|8413.2|8411.7|8412.6|8411.1|27
1724987700000|2024-08-30 03:15:00|8413|8411.5|8413|8411.5|8413.2|8411.7|8412.9|8411.4|21
1724988000000|2024-08-30 03:20:00|8412.9|8411.4|8413|8411.5|8413.5|8412|8412.9|8411.4|51
1724988300000|2024-08-30 03:25:00|8412.9|8411.4|8413.7|8412.2|8413.8|8412.3|8412.9|8411.4|37
1724988600000|2024-08-30 03:30:00|8413.8|8412.3|8413.9|8412.4|8414.1|8412.6|8413.7|8412.2|17
1724988900000|2024-08-30 03:35:00|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.6|8412.1|22
1724989200000|2024-08-30 03:40:00|8413.6|8412.1|8413.6|8412.1|8413.8|8412.3|8413.4|8411.9|21
1724989500000|2024-08-30 03:45:00|8413.7|8412.2|8413.2|8411.7|8413.7|8412.2|8413.1|8411.6|36
1724989800000|2024-08-30 03:50:00|8413.1|8411.6|8413.1|8411.6|8413.3|8411.8|8412.9|8411.4|47
1724990100000|2024-08-30 03:55:00|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|8412.7|8411.2|34
1724990400000|2024-08-30 04:00:00|8413.1|8411.6|8413.6|8412.1|8413.9|8412.4|8413.1|8411.6|52
1724990700000|2024-08-30 04:05:00|8413.7|8412.2|8413.7|8412.2|8414.1|8412.6|8413.5|8412|27
1724991000000|2024-08-30 04:10:00|8413.6|8412.1|8414.2|8412.7|8414.3|8412.8|8413.6|8412.1|32
1724991300000|2024-08-30 04:15:00|8414.1|8412.6|8413.8|8412.3|8414.2|8412.7|8413.8|8412.3|32
1724991600000|2024-08-30 04:20:00|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.7|8412.2|16
1724991900000|2024-08-30 04:25:00|8413.7|8412.2|8414.2|8412.7|8414.2|8413|8413.7|8412.2|42
1724992200000|2024-08-30 04:30:00|8414.1|8412.6|8413.4|8411.9|8414.2|8412.7|8413.4|8411.9|48
1724992500000|2024-08-30 04:35:00|8413.5|8412|8413.9|8412.4|8413.9|8412.4|8413.3|8411.8|52
1724992800000|2024-08-30 04:40:00|8414|8412.5|8414|8412.5|8414.3|8412.8|8413.8|8412.3|19
1724993100000|2024-08-30 04:45:00|8414.1|8412.6|8413.7|8412.2|8414.2|8412.7|8413.7|8412.2|30
1724993400000|2024-08-30 04:50:00|8413.8|8412.3|8414|8412.5|8414.2|8412.7|8413.5|8412|34
1724993700000|2024-08-30 04:55:00|8414.1|8412.6|8412.8|8411.3|8414.2|8412.7|8412.5|8411.3|47
1724994000000|2024-08-30 05:00:00|8412.7|8411.2|8412.5|8411|8412.7|8411.3|8412.1|8410.6|58
1724994300000|2024-08-30 05:05:00|8412.4|8410.9|8412.2|8410.7|8412.6|8411.2|8411.9|8410.6|58
1724994600000|2024-08-30 05:10:00|8412.3|8410.8|8412.8|8411.3|8412.9|8411.4|8412.2|8410.7|57
1724994900000|2024-08-30 05:15:00|8412.9|8411.4|8413|8411.5|8413.4|8411.9|8412.9|8411.4|38
1724995200000|2024-08-30 05:20:00|8413.1|8411.6|8413.2|8411.7|8413.4|8411.9|8412.9|8411.4|32
1724995500000|2024-08-30 05:25:00|8413.1|8411.6|8412.9|8411.4|8413.1|8411.6|8412.6|8411.1|41
1724995800000|2024-08-30 05:30:00|8412.8|8411.3|8413.4|8411.9|8413.5|8412|8412.5|8411.3|43
1724996100000|2024-08-30 05:35:00|8413.5|8412|8413|8411.5|8413.5|8412|8412.7|8411.2|44
1724996400000|2024-08-30 05:40:00|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8412.5|8411.3|32
1724996700000|2024-08-30 05:45:00|8413.4|8411.9|8413.1|8411.6|8414|8412.5|8413.1|8411.6|59
1724997000000|2024-08-30 05:50:00|8413|8411.5|8412.6|8411.1|8413.2|8411.7|8412.6|8411.1|52
1724997300000|2024-08-30 05:55:00|8412.5|8411|8411.8|8410.3|8412.6|8411.1|8410.6|8409.1|90
1724997600000|2024-08-30 06:00:00|8411.9|8410.4|8411.9|8410.4|8412.7|8411.5|8411.3|8409.9|119
1724997900000|2024-08-30 06:05:00|8412|8410.5|8412.1|8411.2|8412.7|8411.2|8411.1|8409.9|91
1724998200000|2024-08-30 06:10:00|8412|8411.1|8409.7|8408.2|8412.1|8411.2|8409.2|8408.1|101
1724998500000|2024-08-30 06:15:00|8409.6|8408.1|8408.4|8407.5|8409.6|8408.3|8408.1|8406.9|109
1724998800000|2024-08-30 06:20:00|8408.2|8407.3|8408.6|8407.7|8409.8|8408.6|8408.1|8407.2|84
1724999100000|2024-08-30 06:25:00|8408.7|8407.8|8409.4|8407.9|8409.8|8408.5|8408.2|8407.3|109
1724999400000|2024-08-30 06:30:00|8409.5|8408|8408.7|8407.8|8410.3|8409|8408.4|8407.4|101
1724999700000|2024-08-30 06:35:00|8408.9|8408|8410.2|8408.7|8410.3|8408.8|8408.8|8407.5|94
1725000000000|2024-08-30 06:40:00|8410.3|8408.8|8411.8|8410.3|8412.8|8410.4|8410.1|8408.6|104
1725000300000|2024-08-30 06:45:00|8412.4|8410|8411.2|8409.7|8414.9|8413.4|8410.6|8409.2|228
1725000600000|2024-08-30 06:50:00|8411.3|8409.8|8411.7|8410.8|8413.4|8411.9|8411.1|8409.8|123
1725000900000|2024-08-30 06:55:00|8411.8|8410.9|8413.4|8411.9|8413.4|8412.3|8411.7|8410.8|104
1725001200000|2024-08-30 07:00:00|8413.6|8412.1|8411.3|8409.8|8413.6|8412.1|8409.2|8407.8|237
1725001500000|2024-08-30 07:05:00|8411.4|8409.9|8409.6|8408.1|8411.4|8409.9|8409.5|8408|176
1725001800000|2024-08-30 07:10:00|8409.7|8408.2|8409.5|8408|8411.3|8410|8409|8407.9|163
1725002100000|2024-08-30 07:15:00|8409.3|8408.4|8409.9|8408.4|8410.8|8409.3|8408.8|8407.8|211
1725002400000|2024-08-30 07:20:00|8410|8408.5|8409|8408.1|8410.2|8408.7|8408.5|8407.4|153
1725002700000|2024-08-30 07:25:00|8408.8|8407.9|8408.2|8407.3|8409.6|8408.4|8407.9|8407|135
1725003000000|2024-08-30 07:30:00|8408.3|8407.4|8407.3|8405.8|8409.1|8408.1|8407.1|8405.6|157
1725003300000|2024-08-30 07:35:00|8407.4|8405.9|8403.9|8403|8407.7|8406.6|8403.8|8402.9|182
1725003600000|2024-08-30 07:40:00|8404.1|8402.6|8403|8402.1|8406.3|8405|8402.5|8401.3|205
1725003900000|2024-08-30 07:45:00|8403.3|8402.4|8402.4|8400.9|8404.4|8403.5|8401.8|8400.6|195
1725004200000|2024-08-30 07:50:00|8402.5|8401|8402.8|8401.3|8402.8|8401.7|8401.7|8400.2|115
1725004500000|2024-08-30 07:55:00|8403.1|8401.6|8403.4|8401.9|8403.8|8402.5|8402.3|8401|156
1725004800000|2024-08-30 08:00:00|8403.5|8402|8403.9|8403|8404|8403.1|8402.1|8400.6|155
1725005100000|2024-08-30 08:05:00|8403.8|8402.9|8403.7|8402.8|8404.6|8403.4|8403.1|8401.9|149
1725005400000|2024-08-30 08:10:00|8403.8|8402.9|8401.4|8399.9|8404|8403|8401|8399.5|177
1725005700000|2024-08-30 08:15:00|8401.5|8400|8403.4|8401.9|8404.1|8402.9|8401.5|8400|159
1725006000000|2024-08-30 08:20:00|8403.5|8402|8404.5|8403.6|8404.8|8403.9|8403.4|8401.9|126
1725006300000|2024-08-30 08:25:00|8404.4|8403.5|8406|8404.5|8406|8404.5|8403.9|8403|131
1725006600000|2024-08-30 08:30:00|8406.1|8404.6|8407.5|8406.6|8408.1|8406.9|8405.6|8404.4|134
1725006900000|2024-08-30 08:35:00|8407.4|8406.5|8407.7|8406.8|8408.5|8407.2|8406.5|8405.5|117
1725007200000|2024-08-30 08:40:00|8407.8|8406.9|8405.8|8404.3|8408.5|8407.6|8405.4|8404.3|138
1725007500000|2024-08-30 08:45:00|8405.7|8404.2|8404.3|8403.4|8406.6|8405.6|8404.1|8403.2|172
1725007800000|2024-08-30 08:50:00|8404.4|8403.5|8405.1|8404.2|8406.4|8405.5|8404.4|8403.3|115
1725008100000|2024-08-30 08:55:00|8405.2|8404.3|8403.7|8399.1|8405.8|8404.7|8401.1|8398.8|297
1725008400000|2024-08-30 09:00:00|8402.5|8399|8405.3|8404.4|8405.5|8404.4|8402|8399|207
1725008700000|2024-08-30 09:05:00|8405.4|8404.5|8406.8|8405.9|8406.8|8405.9|8405.2|8403.7|132
1724616000000|2024-08-25 20:00:00|8481.6|8464.1|8483.4|8465.1|8483.5|8465.6|8479.7|8464.1|8
1724616300000|2024-08-25 20:05:00|8483.3|8465|8484|8465|8486.6|8465.6|8483.3|8465|13
1724616600000|2024-08-25 20:10:00|8479.7|8466|8478|8457|8486.6|8466|8478|8457|8
1724616900000|2024-08-25 20:15:00|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|8477.5|8456.5|1
1724617200000|2024-08-25 20:20:00|8481.8|8460.8|8481.3|8460.3|8481.8|8460.8|8478|8457|13
1724617500000|2024-08-25 20:25:00|8484.8|8463.8|8481.3|8460.3|8484.8|8463.8|8481.3|8460.3|2
1724617800000|2024-08-25 20:30:00|8480.4|8459.4|8480.4|8459.4|8484.9|8463.9|8480.4|8459.4|4
1724618100000|2024-08-25 20:35:00|8479.8|8458.8|8481.3|8460.3|8484.9|8463.9|8479.8|8458.8|7
1724618400000|2024-08-25 20:40:00|8483|8462|8480|8459|8483|8462|8480|8459|2
1724618700000|2024-08-25 20:45:00|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|8481.5|8460.5|1
1724619000000|2024-08-25 20:50:00|8480|8459|8479.8|8458.8|8480|8459|8479.5|8458.5|4
1724619300000|2024-08-25 20:55:00|8480.3|8458.4|8479|8467.1|8481.1|8467.1|8477.1|8458.4|9
1724619600000|2024-08-25 21:00:00|8482.2|8470.3|8481.5|8469.6|8482.8|8470.9|8477.8|8465.9|27
1724619900000|2024-08-25 21:05:00|8473.9|8462|8471.7|8459.8|8476.6|8464.7|8471|8459.1|88
1724620200000|2024-08-25 21:10:00|8474.1|8462.2|8474|8462.1|8482.7|8470.8|8473.1|8461.2|99
1724620500000|2024-08-25 21:15:00|8473.8|8461.9|8473.9|8462|8473.9|8462|8471|8459.1|36
1724620800000|2024-08-25 21:20:00|8473.8|8461.9|8474|8462.1|8476.7|8464.8|8471.6|8459.7|80
1724621100000|2024-08-25 21:25:00|8473.7|8461.8|8474.2|8462.3|8476.7|8464.8|8469.2|8457.3|81
1724621400000|2024-08-25 21:30:00|8474|8462.1|8476.1|8464.8|8478.4|8466.5|8474|8462.1|53
1724621700000|2024-08-25 21:35:00|8476.4|8464.9|8477.6|8465.7|8478.3|8466.4|8475.5|8464.2|32
1724622000000|2024-08-25 21:40:00|8477.7|8465.8|8477.8|8466|8478.3|8467.7|8476.7|8465.1|43
1724622300000|2024-08-25 21:45:00|8477.7|8465.8|8476.1|8464.8|8478|8466.4|8475.8|8464.8|25
1724622600000|2024-08-25 21:50:00|8476|8464.9|8475|8465.5|8476|8466|8474.6|8464.9|29
1724622900000|2024-08-25 21:55:00|8474.9|8465|8475.3|8466.5|8479.8|8469.3|8474.1|8463.9|88
1724623200000|2024-08-25 22:00:00|8475.1|8467.1|8475.8|8466.5|8479.5|8469.1|8473.6|8461.8|343
1724623500000|2024-08-25 22:05:00|8475.4|8466.9|8472.3|8467.7|8475.4|8468.4|8471.9|8464.7|180
1724623800000|2024-08-25 22:10:00|8472.2|8467.8|8472.6|8465|8474.3|8468.4|8471.3|8463.8|220
1724624100000|2024-08-25 22:15:00|8472.5|8466|8470.9|8468.2|8473.2|8468.4|8470.5|8465.7|104
1724624400000|2024-08-25 22:20:00|8471|8467.9|8471.4|8466.7|8472.8|8468.2|8470.3|8466.3|111
1724624700000|2024-08-25 22:25:00|8471.3|8466.6|8470.2|8466.2|8472.6|8467.3|8469.2|8464.6|271
1724625000000|2024-08-25 22:30:00|8470.4|8466|8475|8469.1|8477.3|8470.3|8469.7|8465.9|150
1724625300000|2024-08-25 22:35:00|8474.9|8469|8469.9|8468.4|8476.5|8471.3|8469.9|8466.3|240
1724625600000|2024-08-25 22:40:00|8470|8468.5|8472.4|8470.9|8473.9|8472.4|8470|8468.5|108
1724625900000|2024-08-25 22:45:00|8472.5|8471|8471.9|8470.4|8473.7|8472.2|8471.5|8470|98
1724626200000|2024-08-25 22:50:00|8472|8470.5|8471.3|8469.8|8472.4|8470.9|8471.1|8469.6|66
1724626500000|2024-08-25 22:55:00|8471.1|8469.6|8471.6|8470.1|8472.3|8470.8|8470.6|8469.1|63
1724626800000|2024-08-25 23:00:00|8471.5|8470|8472.4|8470.9|8473.1|8471.6|8471.4|8469.9|128
1724627100000|2024-08-25 23:05:00|8472.3|8470.8|8472.7|8471.8|8473|8471.8|8472.3|8470.8|83
1724627400000|2024-08-25 23:10:00|8472.8|8471.9|8472|8470.5|8473|8472.1|8471.3|8469.8|86
1724627700000|2024-08-25 23:15:00|8472.1|8470.6|8473|8472.1|8473.4|8472.2|8471.9|8470.6|72
1724628000000|2024-08-25 23:20:00|8472.9|8472|8471.4|8469.9|8473.2|8472.1|8471.4|8469.9|78
1724628300000|2024-08-25 23:25:00|8471.5|8470|8472|8470.5|8472.6|8471.1|8471.3|8469.9|57
1724628600000|2024-08-25 23:30:00|8471.9|8470.4|8470.8|8469.3|8472.5|8471|8470.6|8469.1|58
1724628900000|2024-08-25 23:35:00|8470.9|8469.4|8471.6|8470.1|8472|8470.5|8470.4|8468.9|45
1724629200000|2024-08-25 23:40:00|8471.7|8470.2|8471|8470.1|8471.9|8470.4|8470.2|8468.7|72
1724629500000|2024-08-25 23:45:00|8470.9|8470|8472.6|8471.1|8472.6|8471.6|8470.9|8469.8|44
1724629800000|2024-08-25 23:50:00|8472.5|8471|8471.4|8469.9|8472.5|8471|8470.7|8469.4|74
1724630100000|2024-08-25 23:55:00|8471.3|8469.8|8468.5|8467|8471.3|8469.8|8468.1|8466.6|97
1724630400000|2024-08-26 00:00:00|8468.6|8467.1|8469.3|8467.8|8470|8468.5|8468.2|8466.9|161
1724630700000|2024-08-26 00:05:00|8469.2|8467.7|8471.1|8469.6|8471.3|8469.8|8469.2|8467.7|114
1724631000000|2024-08-26 00:10:00|8471.3|8469.8|8471.5|8470|8472.3|8470.9|8471.2|8469.7|78
1724631300000|2024-08-26 00:15:00|8471.4|8469.9|8470.9|8469.4|8471.7|8470.4|8470|8468.9|93
1724631600000|2024-08-26 00:20:00|8471.2|8469.7|8473|8471.5|8473.4|8471.9|8471.2|8469.7|78
1724631900000|2024-08-26 00:25:00|8472.8|8471.3|8472.8|8471.3|8473.4|8471.9|8472.5|8471|117
1724632200000|2024-08-26 00:30:00|8472.7|8471.2|8472.6|8471.1|8473.8|8472.3|8472.6|8471.1|110
1724632500000|2024-08-26 00:35:00|8472.7|8471.2|8472.8|8471.3|8474.3|8472.8|8472.5|8471|152
1724632800000|2024-08-26 00:40:00|8472.7|8471.2|8472.9|8471.4|8473|8471.5|8471.8|8470.3|105
1724633100000|2024-08-26 00:45:00|8473|8471.5|8472.9|8471.4|8473.4|8472|8472.6|8471.1|114
1724633400000|2024-08-26 00:50:00|8472.8|8471.3|8472.9|8472|8474.7|8473.2|8472.3|8471.1|116
1724633700000|2024-08-26 00:55:00|8473.6|8472.1|8471.7|8470.2|8473.9|8472.6|8471.3|8469.9|121
1724634000000|2024-08-26 01:00:00|8471.6|8470.1|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|119
1724634300000|2024-08-26 01:05:00|8472.8|8471.3|8472.9|8471.4|8473.3|8471.8|8472|8470.5|116
1724634600000|2024-08-26 01:10:00|8472.8|8471.3|8472.1|8470.6|8473.5|8472|8472|8470.5|147
1724634900000|2024-08-26 01:15:00|8472|8470.5|8471.6|8470.7|8472.2|8470.7|8471.1|8469.6|115
1724635200000|2024-08-26 01:20:00|8471.7|8470.2|8471.3|8470.4|8472|8470.5|8470.9|8469.4|78
1724635500000|2024-08-26 01:25:00|8471.4|8470.5|8471.6|8470.1|8472|8470.5|8471.2|8469.9|66
1724635800000|2024-08-26 01:30:00|8471.3|8470.4|8470|8469.1|8472.4|8470.9|8469.6|8468.4|153
1724636100000|2024-08-26 01:35:00|8469.9|8469|8469.9|8468.4|8470.1|8469.2|8469.2|8468|92
1724636400000|2024-08-26 01:40:00|8470|8468.5|8469.5|8468.6|8470.4|8469.3|8469.5|8468.3|66
1724636700000|2024-08-26 01:45:00|8469.6|8468.7|8469|8467.5|8469.6|8468.7|8468.2|8467.1|65
1724637000000|2024-08-26 01:50:00|8468.7|8467.8|8468.6|8467.1|8469|8467.8|8468.2|8467|61
1724637300000|2024-08-26 01:55:00|8468.7|8467.2|8470.5|8469|8470.9|8469.4|8468.7|8467.2|88
1724637600000|2024-08-26 02:00:00|8470.6|8469.1|8470.9|8469.4|8470.9|8469.4|8470|8468.5|72
1724637900000|2024-08-26 02:05:00|8471|8469.5|8471.6|8470.1|8471.7|8470.2|8470.9|8469.4|79
1724638200000|2024-08-26 02:10:00|8471.5|8470|8471.7|8470.2|8472.4|8470.9|8471.3|8469.8|66
1724638500000|2024-08-26 02:15:00|8471.8|8470.3|8471.7|8470.2|8472.6|8471.1|8471.5|8470|76
1724638800000|2024-08-26 02:20:00|8471.8|8470.3|8470.2|8469.3|8471.8|8470.3|8470.1|8469.1|61
1724639100000|2024-08-26 02:25:00|8470.1|8469.2|8471.2|8470.3|8471.2|8470.3|8470.1|8469.2|32
1724639400000|2024-08-26 02:30:00|8471.3|8470.4|8472.6|8471.1|8472.6|8471.1|8471.1|8470|40
1724639700000|2024-08-26 02:35:00|8472.2|8470.7|8472.2|8470.7|8472.4|8470.9|8471.7|8470.2|50
1724640000000|2024-08-26 02:40:00|8472.1|8470.6|8472.4|8470.9|8472.6|8471.1|8471.9|8470.4|40
1724640300000|2024-08-26 02:45:00|8472.3|8470.8|8472.1|8470.6|8472.9|8471.4|8472.1|8470.6|41
1724640600000|2024-08-26 02:50:00|8472|8470.5|8471.3|8470.4|8472|8470.5|8471.2|8469.9|59
1724640900000|2024-08-26 02:55:00|8471.5|8470|8471.3|8469.8|8471.6|8470.1|8470.6|8469.1|57
1724641200000|2024-08-26 03:00:00|8471.2|8469.7|8471.3|8469.8|8471.4|8470.1|8470.6|8469.1|56
1724641500000|2024-08-26 03:05:00|8471.4|8469.9|8471.6|8470.1|8471.8|8470.3|8470.7|8469.6|58
1724641800000|2024-08-26 03:10:00|8471.3|8470.4|8470.6|8469.1|8471.7|8470.5|8470.3|8468.8|46
1724642100000|2024-08-26 03:15:00|8470.5|8469|8470.5|8469|8470.9|8469.4|8470.4|8468.9|39
1724642400000|2024-08-26 03:20:00|8470.6|8469.1|8470.3|8468.8|8470.6|8469.1|8470.1|8468.6|25
1724642700000|2024-08-26 03:25:00|8470.2|8468.7|8470.3|8468.8|8470.7|8469.2|8470.1|8468.6|36
1724643000000|2024-08-26 03:30:00|8470.2|8468.7|8470.5|8469|8470.8|8469.5|8470.1|8468.6|54
1724643300000|2024-08-26 03:35:00|8470.6|8469.1|8470.3|8469.4|8470.7|8469.6|8470.2|8468.9|60
1724643600000|2024-08-26 03:40:00|8470.2|8469.3|8470|8469.1|8470.6|8469.4|8469.8|8468.6|66
1724643900000|2024-08-26 03:45:00|8469.9|8469|8471.2|8469.7|8471.2|8469.7|8469.8|8468.7|63
1724644200000|2024-08-26 03:50:00|8471|8469.5|8470.5|8469|8471.6|8470.1|8470.2|8468.9|46
1724644500000|2024-08-26 03:55:00|8470.6|8469.1|8471.2|8469.7|8471.3|8469.8|8470.3|8468.8|45
1724644800000|2024-08-26 04:00:00|8471.3|8469.8|8471.4|8469.9|8471.9|8470.5|8471|8469.7|47
1724645100000|2024-08-26 04:05:00|8471.3|8469.8|8471.3|8469.8|8472|8470.5|8471.3|8469.8|47
1724645400000|2024-08-26 04:10:00|8471.4|8469.9|8471.1|8469.6|8471.7|8470.3|8470.7|8469.6|55
1724645700000|2024-08-26 04:15:00|8471.2|8469.7|8470.8|8469.9|8471.3|8470|8470.6|8469.5|35
1724646000000|2024-08-26 04:20:00|8471|8470.1|8470.7|8469.2|8471.4|8470.2|8469.8|8468.7|36
1724646300000|2024-08-26 04:25:00|8470.8|8469.3|8470.4|8469.5|8470.8|8469.5|8469.4|8468.2|50
1724646600000|2024-08-26 04:30:00|8470.8|8469.3|8471.4|8469.9|8471.4|8469.9|8470.7|8469.2|39
1724646900000|2024-08-26 04:35:00|8471.3|8469.8|8471.8|8470.3|8472|8470.5|8470.8|8469.6|46
1724647200000|2024-08-26 04:40:00|8471.9|8470.4|8472.2|8470.7|8472.2|8470.7|8471.7|8470.2|39
1724647500000|2024-08-26 04:45:00|8472.1|8470.6|8472.8|8471.3|8472.8|8471.8|8472|8470.6|42
1724647800000|2024-08-26 04:50:00|8472.7|8471.2|8472.4|8470.9|8472.7|8471.3|8471.8|8470.6|37
1724648100000|2024-08-26 04:55:00|8472.3|8470.8|8472.4|8470.9|8472.4|8470.9|8472.1|8470.6|26
1724648400000|2024-08-26 05:00:00|8472.3|8470.8|8473|8471.5|8473|8471.5|8472.3|8470.8|47
1724648700000|2024-08-26 05:05:00|8472.8|8471.3|8472.4|8471.5|8472.8|8471.7|8472.1|8471.2|35
1724649000000|2024-08-26 05:10:00|8472.3|8471.4|8473.1|8472.2|8473.3|8472.4|8472.1|8471.2|31
1724649300000|2024-08-26 05:15:00|8473|8472.1|8472.6|8471.7|8473.1|8472.2|8472.6|8471.7|36
1724649600000|2024-08-26 05:20:00|8472.7|8471.8|8473.2|8472.3|8473.5|8472.6|8472.7|8471.8|33
1724649900000|2024-08-26 05:25:00|8473.3|8472.4|8474.1|8472.6|8474.2|8472.9|8473|8472.1|39
1724650200000|2024-08-26 05:30:00|8474|8472.5|8473.1|8471.6|8474|8472.5|8472.8|8471.3|46
1724650500000|2024-08-26 05:35:00|8473|8471.5|8473.5|8472|8473.7|8472.2|8473|8471.5|53
1724650800000|2024-08-26 05:40:00|8473.6|8472.1|8472.4|8471.5|8473.7|8472.2|8472.3|8471|46
1724651100000|2024-08-26 05:45:00|8472.3|8471.4|8472.2|8470.7|8472.7|8471.4|8471.5|8470.2|75
1724651400000|2024-08-26 05:50:00|8472.4|8470.9|8470.2|8468.7|8472.4|8471.3|8470.2|8468.7|73
1724651700000|2024-08-26 05:55:00|8470.1|8468.6|8469.3|8467.8|8470.3|8468.9|8469|8467.5|116
1724652000000|2024-08-26 06:00:00|8469.1|8467.6|8469.7|8468.2|8469.9|8468.4|8467.8|8466.6|171
1724652300000|2024-08-26 06:05:00|8469.8|8468.3|8470.2|8468.7|8471.7|8470.2|8469.8|8468.3|164
1724652600000|2024-08-26 06:10:00|8470.1|8468.6|8470.7|8469.8|8471.3|8470.1|8469.8|8468.4|129
1724652900000|2024-08-26 06:15:00|8470.9|8469.4|8472.8|8471.3|8473|8471.5|8470.3|8469.2|136
1724653200000|2024-08-26 06:20:00|8472.7|8471.2|8474.4|8472.9|8474.8|8473.3|8472.3|8471.1|96
1724653500000|2024-08-26 06:25:00|8474.6|8473.1|8474|8472.5|8474.8|8473.4|8473.5|8472|125
1724653800000|2024-08-26 06:30:00|8473.9|8472.4|8472.3|8470.8|8473.9|8472.7|8472.1|8470.7|107
1724654100000|2024-08-26 06:35:00|8472.2|8470.7|8471.3|8470.4|8472.4|8471.2|8470.9|8470|117
1724654400000|2024-08-26 06:40:00|8471.4|8470.5|8472|8471.1|8472|8471.1|8470.6|8469.7|127
1724654700000|2024-08-26 06:45:00|8471.8|8470.9|8472.8|8471.9|8473|8472|8471.5|8470.6|104
1724655000000|2024-08-26 06:50:00|8472.9|8472|8472.9|8471.4|8474.2|8472.7|8472.4|8471.1|132
1724655300000|2024-08-26 06:55:00|8472.8|8471.3|8471.1|8470.2|8473.4|8472.3|8470.6|8469.4|252
1724655600000|2024-08-26 07:00:00|8471|8470.1|8472.8|8471.3|8473.3|8471.8|8470|8469.1|235
1724655900000|2024-08-26 07:05:00|8472.7|8471.2|8472.2|8470.7|8474|8472.5|8471.9|8470.7|175
1724656200000|2024-08-26 07:10:00|8472.1|8470.6|8473.4|8471.9|8473.4|8471.9|8471.5|8470.4|192
1724656500000|2024-08-26 07:15:00|8473.3|8471.8|8473.8|8472.3|8475.2|8473.7|8472.2|8471|256
1724656800000|2024-08-26 07:20:00|8473.9|8472.4|8474.4|8472.9|8474.5|8473|8473.1|8471.6|153
1724657100000|2024-08-26 07:25:00|8474.5|8473|8472.6|8471.1|8474.7|8473.2|8472.1|8470.6|183
1724657400000|2024-08-26 07:30:00|8472.9|8471.4|8473.3|8471.8|8473.6|8472.3|8472.5|8471.1|123
1724657700000|2024-08-26 07:35:00|8473.4|8471.9|8473.3|8471.8|8474.1|8472.6|8472.4|8471.3|136
1724658000000|2024-08-26 07:40:00|8472.9|8472|8473.4|8472.5|8473.9|8472.7|8472.5|8471.3|132
1724658300000|2024-08-26 07:45:00|8473.2|8472.3|8471.5|8470.6|8473.9|8473|8471.4|8470.5|128
1724658600000|2024-08-26 07:50:00|8471.6|8470.7|8472.7|8471.2|8472.8|8471.9|8471.4|8470.5|116
1724658900000|2024-08-26 07:55:00|8472.6|8471.1|8473.9|8472.4|8474.5|8473|8471.9|8470.7|127
1724659200000|2024-08-26 08:00:00|8474.1|8472.6|8475.2|8473.7|8476.2|8474.7|8472.5|8471|223
1724659500000|2024-08-26 08:05:00|8475.3|8473.8|8474.5|8473|8475.4|8473.9|8473.9|8472.7|194
1724659800000|2024-08-26 08:10:00|8474.4|8472.9|8474.9|8473.4|8475.1|8473.8|8474.1|8472.8|166
1724660100000|2024-08-26 08:15:00|8474.8|8473.3|8472.7|8471.8|8474.9|8473.4|8472.5|8471.6|146
1724660400000|2024-08-26 08:20:00|8472.8|8471.9|8472.9|8471.4|8473.5|8472.1|8471.8|8470.6|140
1724660700000|2024-08-26 08:25:00|8472.7|8471.2|8472.7|8471.2|8473.2|8472.1|8471.3|8469.8|138
1724661000000|2024-08-26 08:30:00|8472.3|8471.4|8474.3|8472.8|8474.7|8473.3|8471.6|8470.7|149
1724661300000|2024-08-26 08:35:00|8474.2|8472.7|8474.3|8473.4|8475|8473.5|8473|8472.1|130
1724661600000|2024-08-26 08:40:00|8474.1|8473.2|8473|8472.1|8474.6|8473.7|8472.8|8471.9|105
1724661900000|2024-08-26 08:45:00|8473.1|8472.2|8474.1|8473.2|8474.4|8473.5|8473.1|8471.9|108
1724662200000|2024-08-26 08:50:00|8474.2|8473.3|8472.5|8471.6|8474.5|8473.6|8472.4|8471.5|137
1724662500000|2024-08-26 08:55:00|8472.8|8471.3|8471.9|8471|8472.9|8472|8471.9|8471|143
1724662800000|2024-08-26 09:00:00|8472|8471.1|8471.5|8470.6|8472.7|8471.3|8471|8470.1|113
1724663100000|2024-08-26 09:05:00|8471.4|8470.5|8472.2|8471.3|8472.5|8471.6|8471.4|8470.2|102
1724663400000|2024-08-26 09:10:00|8472.3|8471.4|8473.2|8472.3|8473.4|8472.5|8472.2|8471.3|101
1724663700000|2024-08-26 09:15:00|8473.3|8472.4|8473.2|8472.3|8473.8|8472.6|8472.3|8471|90
1724664000000|2024-08-26 09:20:00|8473.1|8472.2|8474|8473.1|8474.2|8473.3|8473|8472.1|112
1724664300000|2024-08-26 09:25:00|8473.9|8473|8473.7|8472.8|8474.3|8473.3|8473.3|8472.4|82
1724664600000|2024-08-26 09:30:00|8473.6|8472.7|8473.7|8472.8|8474.1|8473.2|8473.5|8472.6|90
1724664900000|2024-08-26 09:35:00|8473.5|8472.6|8475|8474.1|8475|8474.1|8473.5|8472.4|82
1724665200000|2024-08-26 09:40:00|8474.9|8474|8473|8471.5|8475.3|8474.2|8472.7|8471.5|81
1724665500000|2024-08-26 09:45:00|8472.9|8471.4|8472.3|8471.4|8473.1|8472.2|8472|8471.1|82
1724665800000|2024-08-26 09:50:00|8472.4|8471.5|8471|8470.1|8472.4|8471.5|8470.4|8469.5|143
1724666100000|2024-08-26 09:55:00|8471.2|8470.3|8473.2|8472.3|8473.6|8472.5|8471.1|8470.1|124
1724666400000|2024-08-26 10:00:00|8473.1|8472.2|8472.1|8471.2|8474.6|8473.1|8472|8471.1|133
1724666700000|2024-08-26 10:05:00|8472.6|8471.7|8473|8471.5|8473.6|8472.1|8472.1|8471|155
1724667000000|2024-08-26 10:10:00|8473.1|8471.6|8472.7|8471.8|8473.1|8471.9|8471.5|8470.6|105
1724667300000|2024-08-26 10:15:00|8472.8|8471.9|8472.2|8471.3|8473.4|8472.5|8472.1|8471.2|74
1724667600000|2024-08-26 10:20:00|8472.1|8471.2|8473.3|8472.4|8473.9|8472.4|8472.1|8471|102
1724667900000|2024-08-26 10:25:00|8473.2|8472.3|8473.3|8471.8|8473.9|8472.8|8472.5|8471.3|127
1724668200000|2024-08-26 10:30:00|8473.2|8471.7|8473.2|8472.3|8473.8|8472.8|8472.4|8471.5|117
1724668500000|2024-08-26 10:35:00|8473.3|8472.4|8471.7|8470.8|8473.6|8472.4|8471.5|8470.6|69
1724668800000|2024-08-26 10:40:00|8471|8470.1|8470.6|8469.7|8471.3|8470.4|8470.5|8469.6|72
1724669100000|2024-08-26 10:45:00|8470.5|8469.6|8469.5|8468.6|8470.9|8469.7|8468|8467.1|94
1724669400000|2024-08-26 10:50:00|8469.3|8468.4|8467.2|8465.7|8469.5|8468.6|8466.8|8465.6|116
1724669700000|2024-08-26 10:55:00|8467.1|8465.6|8464.4|8463.5|8468.2|8466.7|8463.6|8462.7|160
1724670000000|2024-08-26 11:00:00|8464.7|8463.2|8460.2|8458.7|8464.8|8463.7|8460.2|8458.7|165
1724670300000|2024-08-26 11:05:00|8460.3|8458.8|8461.1|8460.2|8461.7|8460.8|8459.8|8458.6|128
1724670600000|2024-08-26 11:10:00|8461|8460.1|8464.6|8463.1|8464.6|8463.1|8461|8460.1|152
1724670900000|2024-08-26 11:15:00|8464.7|8463.2|8469.1|8467.6|8469.2|8467.7|8464.7|8463.2|184
1724671200000|2024-08-26 11:20:00|8469.2|8467.7|8469|8467.5|8469.4|8467.9|8467.4|8466.3|118
1724671500000|2024-08-26 11:25:00|8468.9|8467.4|8469.6|8468.7|8469.9|8468.7|8466.7|8465.8|161
1724671800000|2024-08-26 11:30:00|8469.5|8468.6|8469.5|8468|8470.5|8469|8467.5|8466.6|185
1724672100000|2024-08-26 11:35:00|8469.4|8467.9|8469.5|8468|8471.2|8469.7|8469|8467.5|203
1724672400000|2024-08-26 11:40:00|8469.4|8467.9|8469.1|8468.2|8470.3|8469.2|8469|8467.9|119
1724672700000|2024-08-26 11:45:00|8469.2|8468.3|8467.9|8467|8469.9|8468.8|8467.9|8467|156
1724673000000|2024-08-26 11:50:00|8467.6|8466.7|8467.5|8466.6|8469.1|8467.6|8467|8465.9|138
1724673300000|2024-08-26 11:55:00|8467.3|8466.4|8466.4|8464.9|8469.1|8467.6|8465.6|8464.6|165
1724673600000|2024-08-26 12:00:00|8466.6|8465.1|8465.9|8465|8467.2|8465.9|8465.6|8464.4|159
1724673900000|2024-08-26 12:05:00|8466|8465.1|8465|8464.1|8466.7|8465.6|8465|8464.1|117
1724674200000|2024-08-26 12:10:00|8465.2|8464.3|8461.6|8460.7|8465.8|8464.5|8461|8459.8|141
1724674500000|2024-08-26 12:15:00|8461.9|8460.4|8463.9|8463|8465.9|8464.4|8461.1|8460.2|198
1724674800000|2024-08-26 12:20:00|8464.3|8463.4|8464.1|8462.6|8465.4|8463.9|8463.1|8461.6|204
1724675100000|2024-08-26 12:25:00|8464.2|8462.7|8464.5|8461.5|8465.5|8464|8462.3|8460.8|197
1724675400000|2024-08-26 12:30:00|8464.7|8461.4|8460.7|8459.2|8464.7|8462.5|8458.7|8457.2|517
1724675700000|2024-08-26 12:35:00|8460.6|8459.1|8460.6|8459.1|8462.6|8461.5|8460|8458.8|315
1724676000000|2024-08-26 12:40:00|8460.5|8459|8458.9|8458|8461.3|8460.1|8458.7|8457.2|254
1724676300000|2024-08-26 12:45:00|8458.8|8457.9|8458|8457.1|8459.5|8458.2|8457.7|8456.3|235
1724676600000|2024-08-26 12:50:00|8457.9|8457|8456|8454.5|8458.1|8457.1|8455.3|8454.1|261
1724676900000|2024-08-26 12:55:00|8456.3|8454.8|8455|8454.1|8456.9|8455.7|8453|8451.9|302
1724677200000|2024-08-26 13:00:00|8455.2|8454.3|8453.9|8453|8455.8|8454.9|8453.2|8451.9|289
1724677500000|2024-08-26 13:05:00|8453.8|8452.9|8452.9|8451.4|8454.3|8453|8450.8|8449.9|306
1724677800000|2024-08-26 13:10:00|8452.8|8451.3|8455.1|8453.6|8455.3|8453.8|8452|8450.5|246
1724678100000|2024-08-26 13:15:00|8455.2|8453.7|8455.7|8454.2|8456.5|8455|8454.7|8453.5|218
1724678400000|2024-08-26 13:20:00|8455.6|8454.1|8453.5|8452.6|8455.7|8454.2|8451.3|8450.4|182
1724678700000|2024-08-26 13:25:00|8453.6|8452.7|8454.8|8453.3|8455.1|8454|8453.4|8452.5|229
1724679000000|2024-08-26 13:30:00|8454.6|8453.7|8456.9|8455.4|8457.1|8455.6|8454.6|8453.6|309
1724679300000|2024-08-26 13:35:00|8456.8|8455.3|8458.7|8457.2|8458.8|8457.3|8456.6|8455.1|297
1724679600000|2024-08-26 13:40:00|8458.8|8457.3|8458.6|8457.1|8459.4|8457.9|8457.2|8455.9|236
1724679900000|2024-08-26 13:45:00|8458.5|8457|8460.9|8459.4|8462.6|8461.1|8458.2|8456.7|304
1724680200000|2024-08-26 13:50:00|8461|8459.5|8462.4|8460.9|8463.6|8462.6|8460.9|8459.4|333
1724680500000|2024-08-26 13:55:00|8462.3|8460.8|8463.1|8462.2|8463.4|8462.3|8461.3|8460|278
1724680800000|2024-08-26 14:00:00|8462.9|8462|8461.5|8460.6|8464.1|8462.6|8460.8|8459.6|316
1724681100000|2024-08-26 14:05:00|8461.3|8460.4|8463.1|8461.6|8464.2|8462.7|8461|8460.1|287
1724681400000|2024-08-26 14:10:00|8463|8461.5|8463.5|8462|8463.6|8462.5|8461.9|8460.5|235
1724681700000|2024-08-26 14:15:00|8463.6|8462.1|8463|8461.5|8463.8|8462.3|8460.1|8458.9|277
1724682000000|2024-08-26 14:20:00|8462.9|8461.4|8461.6|8460.7|8464.3|8462.8|8461.3|8460.3|216
1724682300000|2024-08-26 14:25:00|8461.7|8460.8|8461|8459.5|8461.8|8460.9|8460.1|8458.6|218
1724682600000|2024-08-26 14:30:00|8461.1|8459.6|8461.2|8460.3|8462.5|8461.5|8459.8|8458.3|326
1724682900000|2024-08-26 14:35:00|8461.3|8460.4|8462.9|8462|8463.2|8462.3|8460.4|8459.5|292
1724683200000|2024-08-26 14:40:00|8463|8462.1|8463.7|8462.8|8465.4|8464.2|8462.1|8461.2|253
1724683500000|2024-08-26 14:45:00|8463.6|8462.7|8464.9|8463.4|8465|8463.9|8463|8461.8|243
1724683800000|2024-08-26 14:50:00|8465.1|8463.6|8465.5|8464|8466.1|8464.9|8464.3|8463|288
1724684100000|2024-08-26 14:55:00|8465.4|8463.9|8465|8464.1|8466.4|8465.2|8464.5|8463.3|290
1724684400000|2024-08-26 15:00:00|8464.9|8464|8465.5|8464.6|8466.6|8465.1|8464.4|8463.4|241
1724684700000|2024-08-26 15:05:00|8465.8|8464.3|8468|8466.5|8468.3|8466.9|8465.8|8464.3|246
1724685000000|2024-08-26 15:10:00|8467.9|8466.4|8468|8466.5|8468.1|8467.2|8467|8465.9|177
1724685300000|2024-08-26 15:15:00|8468.1|8466.6|8467.2|8465.7|8468.1|8466.7|8466.4|8465.3|172
1724685600000|2024-08-26 15:20:00|8466.9|8465.4|8468.1|8466.6|8468.1|8467|8466.2|8465.3|193
1724685900000|2024-08-26 15:25:00|8468|8466.5|8466.7|8465.2|8469|8467.7|8466.3|8465|180
1724686200000|2024-08-26 15:30:00|8467|8465.5|8467.3|8466.4|8468.4|8467.4|8467|8465.5|124
1724686500000|2024-08-26 15:35:00|8467.2|8466.3|8467.4|8465.9|8468.4|8467|8467|8465.8|130
1724686800000|2024-08-26 15:40:00|8467.3|8465.8|8467.4|8465.9|8467.9|8466.6|8465.9|8464.6|113
1724687100000|2024-08-26 15:45:00|8467.1|8466.2|8467|8465.5|8468.1|8466.9|8466.5|8465|123
1724687400000|2024-08-26 15:50:00|8467.1|8465.6|8468.3|8466.8|8468.3|8466.8|8466.6|8465.5|124
1724687700000|2024-08-26 15:55:00|8468.5|8467|8467.6|8466.7|8469.3|8467.8|8467.4|8466.3|163
1724688000000|2024-08-26 16:00:00|8467.5|8466.6|8467.1|8465.6|8468.4|8466.9|8466.6|8465.3|128
1724688300000|2024-08-26 16:05:00|8467|8465.5|8467.7|8466.2|8467.8|8466.3|8466.6|8465.1|106
1724688600000|2024-08-26 16:10:00|8467.6|8466.1|8467.3|8466.4|8467.9|8466.7|8466.2|8464.8|135
1724688900000|2024-08-26 16:15:00|8467.6|8466.1|8465.6|8464.7|8467.6|8466.2|8465.5|8464.6|135
1724689200000|2024-08-26 16:20:00|8465.7|8464.8|8464.3|8462.8|8465.9|8465|8464|8462.7|95
1724689500000|2024-08-26 16:25:00|8464.4|8462.9|8464.6|8463.1|8464.6|8463.3|8463.9|8462.4|128
1724689800000|2024-08-26 16:30:00|8464.5|8463|8465.4|8464.5|8465.5|8464.6|8463.7|8462.8|76
1724690100000|2024-08-26 16:35:00|8465.3|8464.4|8464.9|8463.4|8465.5|8464.5|8463.8|8462.9|107
1724690400000|2024-08-26 16:40:00|8465|8463.5|8465.1|8463.6|8466.2|8465.3|8464.6|8463.4|90
1724690700000|2024-08-26 16:45:00|8465|8463.5|8465.1|8463.6|8465.5|8464.2|8463.9|8462.9|105
1724691000000|2024-08-26 16:50:00|8465.2|8463.7|8464.9|8463.4|8465.9|8464.6|8464.2|8463.3|79
1724691300000|2024-08-26 16:55:00|8465.1|8463.6|8464.4|8463.5|8465.2|8464|8464.3|8463.1|96
1724691600000|2024-08-26 17:00:00|8464.3|8463.4|8462.6|8461.1|8464.3|8463.4|8462.5|8461|82
1724691900000|2024-08-26 17:05:00|8462.7|8461.2|8462.6|8461.7|8463.4|8462.3|8462.3|8461|83
1724692200000|2024-08-26 17:10:00|8462.7|8461.8|8463.4|8462.5|8463.6|8462.6|8462.3|8460.8|116
1724692500000|2024-08-26 17:15:00|8463.3|8462.4|8462.8|8461.3|8463.5|8462.5|8461.9|8460.4|85
1724692800000|2024-08-26 17:20:00|8463.1|8461.6|8462.8|8461.9|8463.4|8462.1|8462.1|8460.6|74
1724693100000|2024-08-26 17:25:00|8462.7|8461.8|8464.8|8463.9|8464.9|8464|8462.5|8461.6|86
1724693400000|2024-08-26 17:30:00|8464.9|8464|8467|8466.1|8467.3|8466.4|8464.8|8463.9|89
1724693700000|2024-08-26 17:35:00|8467.1|8466.2|8468.1|8467.2|8468.9|8467.4|8466.9|8466|127
1724694000000|2024-08-26 17:40:00|8468.2|8467.3|8467.6|8466.1|8468.8|8467.3|8467.3|8466|121
1724694300000|2024-08-26 17:45:00|8467.5|8466|8468.2|8467.3|8468.7|8467.6|8467.1|8465.8|108
1724694600000|2024-08-26 17:50:00|8468.4|8466.9|8467.7|8466.8|8468.9|8467.5|8467.6|8466.7|60
1724694900000|2024-08-26 17:55:00|8467.6|8466.7|8466.2|8465.3|8468.1|8466.9|8466.2|8465.2|152
1724695200000|2024-08-26 18:00:00|8466.1|8465.2|8466.5|8465|8466.6|8465.7|8465.5|8464.3|100
1724695500000|2024-08-26 18:05:00|8466.6|8465.1|8467.3|8466.4|8467.7|8466.5|8466.1|8464.9|93
1724695800000|2024-08-26 18:10:00|8467.4|8466.5|8466.5|8465.6|8467.8|8466.6|8466.4|8465.3|55
1724696100000|2024-08-26 18:15:00|8466.4|8465.5|8466.7|8465.2|8467|8465.7|8466.2|8465.1|65
1724696400000|2024-08-26 18:20:00|8466.6|8465.1|8464.6|8463.7|8466.6|8465.3|8464.6|8463.4|54
1724696700000|2024-08-26 18:25:00|8464.5|8463.6|8465.1|8464.2|8465.3|8464.4|8463.9|8462.8|89
1724697000000|2024-08-26 18:30:00|8465|8464.1|8464.8|8463.3|8465.2|8464.2|8464.3|8463.3|67
1724697300000|2024-08-26 18:35:00|8464.9|8463.4|8463.9|8462.4|8465|8463.8|8463.3|8462.2|110
1724697600000|2024-08-26 18:40:00|8463.7|8462.2|8463.9|8462.4|8464|8462.7|8463|8461.5|92
1724697900000|2024-08-26 18:45:00|8464.2|8462.7|8463.8|8462.3|8464.2|8462.7|8463.1|8461.6|61
1724698200000|2024-08-26 18:50:00|8463.9|8462.4|8464|8462.5|8464.5|8463|8463|8461.7|76
1724698500000|2024-08-26 18:55:00|8463.9|8462.4|8464.3|8462.8|8464.6|8463.2|8463.7|8462.2|86
1724698800000|2024-08-26 19:00:00|8464.4|8462.9|8463.9|8462.4|8464.7|8463.5|8463.7|8462.2|93
1724699100000|2024-08-26 19:05:00|8463.8|8462.3|8464.4|8462.9|8464.7|8463.2|8463.6|8462.1|46
1724699400000|2024-08-26 19:10:00|8464.2|8462.7|8463.2|8462.3|8464.2|8462.7|8462.8|8461.9|68
1724699700000|2024-08-26 19:15:00|8463.5|8462|8463.4|8461.9|8463.5|8462.5|8462.9|8461.7|46
1724700000000|2024-08-26 19:20:00|8463.3|8461.8|8463.9|8463|8464|8463|8462.8|8461.8|39
1724700300000|2024-08-26 19:25:00|8464|8463.1|8463.8|8462.9|8464.3|8463.4|8463.8|8462.6|59
1724700600000|2024-08-26 19:30:00|8463.6|8462.7|8463.8|8462.9|8464.4|8463.2|8463.6|8462.4|61
1724700900000|2024-08-26 19:35:00|8463.7|8462.8|8463.9|8462.4|8464|8462.9|8463.6|8462.1|48
1724701200000|2024-08-26 19:40:00|8464|8462.5|8464|8462.5|8464.2|8462.8|8463.2|8461.8|49
1724701500000|2024-08-26 19:45:00|8463.9|8462.4|8463.7|8462.8|8464|8463.1|8463.5|8462.4|22
1724701800000|2024-08-26 19:50:00|8464|8462.5|8464|8462.5|8464.6|8463.1|8463.5|8462.4|35
1724702100000|2024-08-26 19:55:00|8464.1|8462.6|8464.6|8463.1|8466.1|8464.6|8463.9|8462.6|121
1724702400000|2024-08-26 20:00:00|8464.5|8463|8465.3|8464.4|8465.7|8464.5|8464.5|8463|60
1724702700000|2024-08-26 20:05:00|8465.4|8464.5|8465.5|8464.6|8465.8|8464.9|8465.3|8464.4|35
1724703000000|2024-08-26 20:10:00|8465.6|8464.7|8465.6|8464.7|8465.9|8464.9|8465.5|8464.3|35
1724703300000|2024-08-26 20:15:00|8465.5|8464.6|8465.8|8464.3|8465.8|8464.7|8465.3|8464.3|20
1724703600000|2024-08-26 20:20:00|8465.6|8464.7|8465.2|8464.3|8465.6|8464.7|8465.2|8464.3|26
1724703900000|2024-08-26 20:25:00|8465.3|8464.4|8465.5|8464.6|8465.8|8464.7|8465.2|8464.2|25
1724704200000|2024-08-26 20:30:00|8465.6|8464.7|8465.5|8464|8465.9|8464.7|8465.5|8464|22
1724704500000|2024-08-26 20:35:00|8465.6|8464.1|8465.2|8463.7|8465.6|8464.1|8465.1|8463.6|22
1724704800000|2024-08-26 20:40:00|8465.1|8463.6|8465.1|8463.6|8465.3|8463.8|8465|8463.5|26
1724705100000|2024-08-26 20:45:00|8465.2|8463.7|8464.6|8463.1|8465.2|8463.7|8464.6|8463.1|45
1724705400000|2024-08-26 20:50:00|8464.7|8463.2|8465.1|8462.8|8465.3|8463.4|8464.2|8461.9|94
1724705700000|2024-08-26 20:55:00|8465.5|8462.4|8468.1|8457.8|8468.2|8462.5|8465.5|8457.8|190
1724706000000|2024-08-26 21:00:00|8468.2|8457.1|8468.3|8456.4|8468.5|8457.1|8467.5|8455.6|12
1724706300000|2024-08-26 21:05:00|8468.2|8456.3|8466.5|8454.6|8469.2|8457.3|8465.4|8453.5|25
1724706600000|2024-08-26 21:10:00|8466.6|8454.7|8470.2|8458.3|8470.4|8458.5|8466.4|8454.5|63
1724706900000|2024-08-26 21:15:00|8470.3|8458.4|8469.2|8457.3|8470.5|8458.6|8469.1|8457.2|26
1724707200000|2024-08-26 21:20:00|8469.1|8457.2|8471.1|8459.2|8472|8460.1|8468|8456.1|63
1724707500000|2024-08-26 21:25:00|8471|8459.1|8470.7|8458.8|8471.2|8459.3|8469.7|8457.8|15
1724707800000|2024-08-26 21:30:00|8470.6|8458.7|8470|8458.1|8470.6|8458.7|8470|8458.1|18
1724708100000|2024-08-26 21:35:00|8470.1|8458.2|8470.2|8458.3|8471|8460|8468.2|8458.2|168
1724708400000|2024-08-26 21:40:00|8470.1|8458.2|8468.7|8456.8|8471.2|8459.3|8467.2|8455.3|72
1724708700000|2024-08-26 21:45:00|8468.6|8456.7|8471.5|8459.6|8471.5|8459.6|8468.5|8456.6|84
1724709000000|2024-08-26 21:50:00|8471.6|8459.7|8468.8|8456.9|8471.6|8459.7|8465.7|8453.8|164
1724709300000|2024-08-26 21:55:00|8468.7|8456.8|8467.5|8456.5|8469.5|8458.6|8466.4|8456.2|64
1724709600000|2024-08-26 22:00:00|8466.8|8455.5|8466.6|8461.7|8469.1|8461.9|8466.2|8455|149
1724709900000|2024-08-26 22:05:00|8466.1|8462.1|8466.9|8462.8|8467.6|8463.1|8465.2|8461.3|147
1724710200000|2024-08-26 22:10:00|8467.3|8462.9|8466.4|8463.1|8467.5|8463.8|8465.6|8461.3|115
1724710500000|2024-08-26 22:15:00|8466.6|8463.5|8466.9|8464.7|8467.6|8465|8465.9|8463.5|155
1724710800000|2024-08-26 22:20:00|8467|8464.8|8466.3|8464.8|8467.4|8465.1|8466.1|8464.3|121
1724711100000|2024-08-26 22:25:00|8466.2|8464.7|8465.8|8464.3|8466.3|8464.8|8465.6|8464.1|50
1724711400000|2024-08-26 22:30:00|8465.9|8464.4|8465.3|8463.8|8466|8464.5|8465.2|8463.7|48
1724711700000|2024-08-26 22:35:00|8465.4|8463.9|8465.6|8464.1|8465.7|8464.2|8465.2|8463.7|36
1724712000000|2024-08-26 22:40:00|8465.7|8464.2|8465.7|8464.2|8465.7|8464.2|8465.3|8463.8|29
1724712300000|2024-08-26 22:45:00|8465.8|8464.3|8465.7|8464.2|8465.9|8464.4|8465.3|8463.8|29
1724712600000|2024-08-26 22:50:00|8465.8|8464.3|8465.1|8463.6|8465.8|8464.3|8465.1|8463.6|22
1724712900000|2024-08-26 22:55:00|8465.2|8463.7|8465.5|8464|8465.6|8464.1|8465.2|8463.7|27
1724713200000|2024-08-26 23:00:00|8465.6|8464.1|8465.8|8464.3|8466.2|8464.7|8465.4|8463.9|40
1724713500000|2024-08-26 23:05:00|8465.9|8464.4|8466.8|8465.3|8466.8|8465.3|8465.8|8464.3|40
1724713800000|2024-08-26 23:10:00|8466.6|8465.1|8465.7|8464.2|8466.8|8465.3|8465.6|8464.1|29
1724714100000|2024-08-26 23:15:00|8465.6|8464.1|8465.3|8463.8|8465.6|8464.1|8465.2|8463.7|28
1724714400000|2024-08-26 23:20:00|8465.4|8463.9|8465.4|8463.9|8465.5|8464|8465.2|8463.7|14
1724714700000|2024-08-26 23:25:00|8465.3|8463.8|8465.6|8464.1|8465.6|8464.1|8465.1|8463.6|36
1724715000000|2024-08-26 23:30:00|8465.5|8464|8464.9|8463.4|8465.7|8464.2|8464.9|8463.4|21
1724715300000|2024-08-26 23:35:00|8465.1|8463.6|8465|8463.5|8465.3|8463.8|8464.9|8463.4|20
1724715600000|2024-08-26 23:40:00|8464.7|8463.2|8463.9|8462.4|8464.7|8463.2|8463.9|8462.4|31
1724715900000|2024-08-26 23:45:00|8463.8|8462.3|8464.5|8463|8464.5|8463|8463.5|8462|23
1724716200000|2024-08-26 23:50:00|8464.4|8462.9|8464.8|8463.3|8465.3|8463.8|8463.9|8462.4|39
1724716500000|2024-08-26 23:55:00|8464.9|8463.4|8464.1|8462.6|8464.9|8463.5|8464.1|8462.6|41
1724716800000|2024-08-27 00:00:00|8464|8462.5|8465|8463.5|8465.8|8464.3|8464|8462.5|96
1724717100000|2024-08-27 00:05:00|8465.1|8463.6|8465.5|8464|8465.7|8464.4|8464.7|8463.2|58
1724717400000|2024-08-27 00:10:00|8465.4|8463.9|8465.1|8463.6|8465.6|8464.1|8464.8|8463.4|64
1724717700000|2024-08-27 00:15:00|8465.2|8463.7|8465|8464.1|8465.5|8464.2|8464.9|8463.6|56
1724718000000|2024-08-27 00:20:00|8464.8|8463.9|8465.1|8464.2|8465.4|8464.2|8464.5|8463.3|53
1724718300000|2024-08-27 00:25:00|8465.3|8464.4|8464.9|8464|8465.4|8464.4|8464.8|8463.6|41
1724718600000|2024-08-27 00:30:00|8464.8|8463.9|8465|8464.1|8465.4|8464.1|8464.6|8463.5|32
1724718900000|2024-08-27 00:35:00|8464.9|8464|8466.1|8464.6|8466.1|8464.6|8464.9|8464|39
1724719200000|2024-08-27 00:40:00|8466|8464.5|8466.8|8465.9|8467|8466.1|8465.6|8464.3|74
1724719500000|2024-08-27 00:45:00|8466.9|8466|8467.9|8467|8468.2|8467.3|8466.9|8466|48
1724719800000|2024-08-27 00:50:00|8468|8467.1|8467.6|8466.1|8468.2|8467.3|8467.2|8465.8|70
1724720100000|2024-08-27 00:55:00|8467.5|8466|8467.9|8466.4|8468.2|8466.9|8467|8466|61
1724720400000|2024-08-27 01:00:00|8468|8466.5|8466.6|8465.1|8468|8466.5|8466.4|8465|72
1724720700000|2024-08-27 01:05:00|8466.5|8465|8466.8|8465.9|8467.3|8466.1|8466.3|8465|51
1724721000000|2024-08-27 01:10:00|8466.9|8466|8467.2|8465.7|8468.2|8466.7|8466.9|8465.7|68
1724721300000|2024-08-27 01:15:00|8466.9|8465.4|8467.2|8465.7|8467.3|8466|8466.3|8465|55
1724721600000|2024-08-27 01:20:00|8467.1|8465.6|8466.6|8465.1|8467.2|8465.8|8466.4|8465.1|55
1724721900000|2024-08-27 01:25:00|8466.5|8465|8467.1|8465.6|8467.1|8465.6|8466.3|8464.8|44
1724722200000|2024-08-27 01:30:00|8467.2|8465.7|8468.4|8466.9|8468.4|8466.9|8466.9|8465.4|63
1724722500000|2024-08-27 01:35:00|8468.3|8466.8|8467.5|8466.6|8468.5|8467|8467.5|8466.4|36
1724722800000|2024-08-27 01:40:00|8467.6|8466.7|8466.7|8465.8|8467.9|8466.9|8466.5|8465.5|55
1724723100000|2024-08-27 01:45:00|8466.8|8465.9|8466.6|8465.1|8467.2|8465.9|8466.5|8465|35
1724723400000|2024-08-27 01:50:00|8466.5|8465|8466.5|8465|8466.7|8465.2|8466.5|8465|44
1724723700000|2024-08-27 01:55:00|8466.4|8464.9|8466.1|8464.6|8466.6|8465.1|8465.7|8464.2|42
1724724000000|2024-08-27 02:00:00|8466.2|8464.7|8466.2|8464.7|8466.5|8465|8466|8464.5|38
1724724300000|2024-08-27 02:05:00|8466.3|8464.8|8466|8465.1|8466.9|8465.7|8466|8464.7|36
1724724600000|2024-08-27 02:10:00|8466.1|8465.2|8466.2|8464.7|8466.6|8465.3|8465.6|8464.4|41
1724724900000|2024-08-27 02:15:00|8466.4|8464.9|8466.6|8465.7|8466.8|8465.8|8466.3|8464.8|39
1724725200000|2024-08-27 02:20:00|8466.7|8465.8|8467.3|8465.8|8467.4|8466.2|8466.7|8465.7|33
1724725500000|2024-08-27 02:25:00|8467|8466.1|8466.9|8466|8467.4|8466.1|8466.5|8465.5|50
1724725800000|2024-08-27 02:30:00|8466.8|8465.9|8466.9|8465.4|8467.3|8465.9|8466.5|8465.1|61
1724726100000|2024-08-27 02:35:00|8467|8465.5|8467.3|8465.8|8467.3|8466|8466.1|8465.1|47
1724726400000|2024-08-27 02:40:00|8467.2|8465.7|8467.3|8465.8|8467.6|8466.6|8466.8|8465.5|39
1724726700000|2024-08-27 02:45:00|8467|8466.1|8467.1|8466.2|8467.4|8466.3|8467|8465.5|44
1724727000000|2024-08-27 02:50:00|8467|8466.1|8467|8466.1|8467.2|8466.3|8466.8|8465.9|30
1724727300000|2024-08-27 02:55:00|8467.3|8465.8|8467.4|8466.5|8467.5|8466.6|8466.9|8465.7|37
1724727600000|2024-08-27 03:00:00|8467.3|8466.4|8467.8|8466.9|8467.9|8466.9|8467.3|8466.2|36
1724727900000|2024-08-27 03:05:00|8467.7|8466.8|8468|8467.1|8468|8467.1|8467.6|8466.7|24
1724728200000|2024-08-27 03:10:00|8468.1|8467.2|8468.1|8466.6|8468.3|8467.2|8467.9|8466.6|19
1724728500000|2024-08-27 03:15:00|8468.2|8466.7|8468.1|8466.6|8468.2|8467|8467.7|8466.4|42
1724728800000|2024-08-27 03:20:00|8468.2|8466.7|8467.7|8466.2|8468.2|8466.7|8467.4|8466.1|29
1724729100000|2024-08-27 03:25:00|8467.6|8466.1|8467.6|8466.1|8468.2|8466.8|8467.2|8466.1|45
1724729400000|2024-08-27 03:30:00|8467.5|8466|8467.5|8466|8467.6|8466.4|8467.3|8465.9|41
1724729700000|2024-08-27 03:35:00|8467.4|8465.9|8467.1|8465.6|8467.5|8466|8466.6|8465.4|27
1724730000000|2024-08-27 03:40:00|8467|8465.5|8466.9|8466|8467.2|8466.1|8466.7|8465.5|18
1724730300000|2024-08-27 03:45:00|8467.2|8465.7|8467|8465.5|8467.7|8466.4|8466.6|8465.5|27
1724730600000|2024-08-27 03:50:00|8467.1|8465.6|8467.2|8465.7|8467.2|8465.7|8467|8465.5|14
1724730900000|2024-08-27 03:55:00|8466.8|8465.9|8466|8465.1|8466.9|8466|8466|8465.1|24
1724731200000|2024-08-27 04:00:00|8466.1|8465.2|8466.4|8465.5|8466.4|8465.5|8465.9|8464.9|36
1724731500000|2024-08-27 04:05:00|8466.3|8465.4|8466.4|8464.9|8466.5|8465.5|8466.1|8464.8|20
1724731800000|2024-08-27 04:10:00|8466.5|8465|8466|8465.1|8466.5|8465.3|8465.9|8464.8|29
1724732100000|2024-08-27 04:15:00|8465.9|8465|8466.3|8464.8|8466.5|8465.3|8465.9|8464.5|25
1724732400000|2024-08-27 04:20:00|8466.4|8464.9|8466.3|8464.8|8466.4|8464.9|8466.2|8464.7|30
1724732700000|2024-08-27 04:25:00|8466.2|8464.7|8466.4|8464.9|8466.5|8465|8466.2|8464.7|29
1724733000000|2024-08-27 04:30:00|8466.5|8465|8466.1|8465.2|8466.7|8465.5|8466.1|8464.8|57
1724733300000|2024-08-27 04:35:00|8466.2|8465.3|8466.5|8465|8466.6|8465.4|8466.1|8464.9|17
1724733600000|2024-08-27 04:40:00|8466.6|8465.1|8467|8465.5|8467.1|8465.8|8466.1|8465.1|43
1724733900000|2024-08-27 04:45:00|8467.1|8465.6|8466.6|8465.1|8467.1|8465.6|8466.3|8464.8|42
1724734200000|2024-08-27 04:50:00|8466.5|8465|8466.1|8465.2|8466.9|8465.7|8466.1|8465|32
1724734500000|2024-08-27 04:55:00|8466.2|8465.3|8465.9|8464.4|8466.6|8465.4|8465.5|8464.3|42
1724734800000|2024-08-27 05:00:00|8466|8464.5|8464.3|8462.8|8466|8464.5|8464.2|8462.8|59
1724735100000|2024-08-27 05:05:00|8464.2|8462.7|8463.4|8462.5|8464.2|8462.7|8462.8|8461.3|63
1724735400000|2024-08-27 05:10:00|8463.5|8462.6|8463.4|8462.5|8463.7|8462.7|8463|8462|51
1724735700000|2024-08-27 05:15:00|8463.5|8462.6|8464.4|8462.9|8464.4|8463.2|8463|8462|44
1724736000000|2024-08-27 05:20:00|8464.3|8462.8|8464.9|8463.4|8464.9|8463.4|8463.9|8462.8|22
1724736300000|2024-08-27 05:25:00|8465|8463.5|8465.2|8464.3|8465.5|8464.5|8465|8463.5|39
1724736600000|2024-08-27 05:30:00|8465.1|8464.2|8463.8|8462.3|8465.1|8464.2|8463.3|8462.3|48
1724736900000|2024-08-27 05:35:00|8464|8462.5|8463.6|8462.7|8464.3|8463.2|8463.4|8462.4|45
1724737200000|2024-08-27 05:40:00|8463.5|8462.6|8462.6|8461.1|8463.7|8462.6|8462.3|8461|41
1724737500000|2024-08-27 05:45:00|8462.7|8461.2|8464|8462.5|8464.4|8463.5|8461.9|8461|82
1724737800000|2024-08-27 05:50:00|8463.9|8462.4|8463.1|8461.6|8464.2|8462.9|8462.9|8461.4|88
1724738100000|2024-08-27 05:55:00|8463|8461.5|8462.7|8461.2|8463.3|8461.8|8462.5|8461.1|74
1724738400000|2024-08-27 06:00:00|8462.6|8461.1|8463.2|8461.7|8464|8462.7|8462.5|8461|102
1724738700000|2024-08-27 06:05:00|8463.3|8461.8|8462.1|8461.2|8463.3|8462|8461.8|8460.3|119
1724739000000|2024-08-27 06:10:00|8462.2|8461.3|8461.4|8459.9|8462.4|8461.5|8460.6|8459.3|94
1724739300000|2024-08-27 06:15:00|8461.2|8459.7|8460.6|8459.1|8461.3|8460.3|8459.8|8458.3|108
1724739600000|2024-08-27 06:20:00|8460.5|8459|8461.5|8460|8461.7|8460.4|8460.1|8458.8|137
1724739900000|2024-08-27 06:25:00|8461.4|8459.9|8460.9|8460|8462|8460.9|8460.8|8459.7|129
1724740200000|2024-08-27 06:30:00|8461|8460.1|8459|8457.5|8461.2|8460.3|8458.2|8456.7|139
1724740500000|2024-08-27 06:35:00|8458.9|8457.4|8458.5|8457|8459.2|8457.7|8458.2|8456.7|120
1724740800000|2024-08-27 06:40:00|8458.3|8456.8|8459|8457.5|8459.4|8458.3|8458.1|8456.6|133
1724741100000|2024-08-27 06:45:00|8458.9|8457.4|8458.2|8456.7|8459.4|8458|8457.8|8456.3|105
1724741400000|2024-08-27 06:50:00|8458.1|8456.6|8459.6|8458.7|8460|8458.9|8457.7|8456.2|116
1724741700000|2024-08-27 06:55:00|8459.7|8458.8|8460.2|8459.3|8461.2|8460.3|8459.5|8458.4|173
1724742000000|2024-08-27 07:00:00|8460.3|8459.4|8454.3|8453.4|8461.6|8460.3|8454.3|8453.4|287
1724742300000|2024-08-27 07:05:00|8454.2|8453.3|8452|8450.5|8454.5|8453.5|8451.2|8449.7|313
1724742600000|2024-08-27 07:10:00|8452.1|8450.6|8454.5|8453|8454.7|8453.2|8451.4|8450.4|233
1724742900000|2024-08-27 07:15:00|8454.4|8452.9|8453.9|8453|8455.1|8453.6|8453.4|8452.2|200
1724743200000|2024-08-27 07:20:00|8453.8|8452.9|8457.8|8456.3|8458|8456.5|8453.8|8452.9|184
1724743500000|2024-08-27 07:25:00|8457.9|8456.4|8457.3|8456.4|8459.5|8458.6|8456.5|8455.6|185
1724743800000|2024-08-27 07:30:00|8457.2|8456.3|8459|8458.1|8461.1|8459.6|8457|8455.9|266
1724744100000|2024-08-27 07:35:00|8459.4|8457.9|8457.7|8456.8|8459.4|8458.1|8457.5|8456.5|213
1724744400000|2024-08-27 07:40:00|8457.5|8456.6|8458.6|8457.7|8459.2|8458.1|8456.8|8455.9|153
1724744700000|2024-08-27 07:45:00|8458.7|8457.8|8458.5|8457.6|8459.6|8458.4|8457.7|8456.8|125
1724745000000|2024-08-27 07:50:00|8458.4|8457.5|8459.9|8458.4|8459.9|8458.4|8457|8456.1|203
1724745300000|2024-08-27 07:55:00|8459.8|8458.3|8457.9|8457|8460.7|8459.5|8457.6|8456.5|164
1724745600000|2024-08-27 08:00:00|8458|8457.1|8456.1|8455.2|8458.3|8457.1|8455.9|8454.8|179
1724745900000|2024-08-27 08:05:00|8456|8455.1|8456.9|8456|8457.6|8456.5|8455.9|8455|142
1724746200000|2024-08-27 08:10:00|8457|8456.1|8456.3|8455.4|8457.8|8456.9|8456.2|8455|109
1724746500000|2024-08-27 08:15:00|8456.4|8455.5|8455.1|8454.2|8457.4|8456.1|8455|8454.1|123
1724746800000|2024-08-27 08:20:00|8455.3|8454.4|8455.3|8454.4|8456.4|8454.9|8454.1|8453.2|176
1724747100000|2024-08-27 08:25:00|8455|8454.1|8452.1|8451.2|8455|8454.1|8451.5|8450.2|193
1724747400000|2024-08-27 08:30:00|8452|8451.1|8452.4|8451.5|8453.4|8451.9|8450.6|8449.3|172
1724747700000|2024-08-27 08:35:00|8452.7|8451.2|8452|8451.1|8452.9|8451.7|8450.9|8449.8|130
1724748000000|2024-08-27 08:40:00|8451.9|8451|8451.8|8450.9|8452.2|8451|8450.5|8449.4|132
1724748300000|2024-08-27 08:45:00|8451.7|8450.8|8452.6|8451.7|8452.6|8451.7|8450.4|8449.5|117
1724748600000|2024-08-27 08:50:00|8452.5|8451.6|8451.9|8451|8453.9|8452.9|8451.6|8450.6|119
1724748900000|2024-08-27 08:55:00|8451.7|8450.8|8448.8|8447.9|8451.8|8450.9|8448.5|8447.6|177
1724749200000|2024-08-27 09:00:00|8448.7|8447.8|8446.6|8445.1|8449.1|8448.2|8445.7|8444.8|169
1724749500000|2024-08-27 09:05:00|8446.5|8445|8446.2|8445.3|8448.2|8446.9|8445.6|8444.6|162
1724749800000|2024-08-27 09:10:00|8446.1|8445.2|8445.4|8444.5|8446.1|8445.2|8444|8443|173
1724750100000|2024-08-27 09:15:00|8445.3|8444.4|8440.1|8439.2|8446.1|8445|8439.4|8437.9|285
1724750400000|2024-08-27 09:20:00|8440.2|8439.3|8441.3|8440.4|8442.8|8441.8|8440.2|8438.9|227
1724750700000|2024-08-27 09:25:00|8441.4|8440.5|8441.2|8440.3|8442.8|8441.3|8440.2|8438.8|175
1724751000000|2024-08-27 09:30:00|8441.5|8440|8440.4|8439.5|8441.5|8440.6|8438.6|8437.6|252
1724751300000|2024-08-27 09:35:00|8440.5|8439.6|8439.3|8437.8|8441.6|8440.1|8438.6|8437.4|204
1724751600000|2024-08-27 09:40:00|8439.2|8437.7|8438.4|8437.5|8439.3|8438.1|8437.4|8436.1|147
1724751900000|2024-08-27 09:45:00|8438.3|8437.4|8439.4|8438.5|8440.1|8438.9|8438.2|8437.3|150
1724752200000|2024-08-27 09:50:00|8439.5|8438.6|8439.9|8438.4|8440.6|8439.3|8439.3|8437.8|102
1724752500000|2024-08-27 09:55:00|8439.8|8438.3|8439.3|8437.8|8440|8438.9|8438.4|8436.9|131
1724752800000|2024-08-27 10:00:00|8439.4|8437.9|8440.7|8439.2|8440.8|8439.3|8439.2|8437.7|120
1724753100000|2024-08-27 10:05:00|8440.8|8439.3|8441.3|8439.8|8442.4|8441.1|8440.4|8438.9|143
1724753400000|2024-08-27 10:10:00|8441.1|8439.6|8438.9|8438|8441.7|8440.2|8438.8|8437.9|165
1724753700000|2024-08-27 10:15:00|8439|8438.1|8443.4|8441.9|8443.4|8441.9|8439|8438|130
1724754000000|2024-08-27 10:20:00|8443.2|8441.7|8448.2|8446.7|8448.2|8446.7|8442.7|8441.2|127
1724754300000|2024-08-27 10:25:00|8448.1|8446.6|8444.8|8443.9|8448.7|8447.6|8444.6|8443.5|172
1724754600000|2024-08-27 10:30:00|8445.2|8443.7|8443.4|8442.5|8445.5|8444.2|8443.4|8442.2|127
1724754900000|2024-08-27 10:35:00|8443.3|8442.4|8445.1|8444.2|8445.2|8444.3|8443.3|8442.3|132
1724755200000|2024-08-27 10:40:00|8445|8444.1|8445.2|8443.7|8445.5|8444.4|8443.6|8442.2|133
1724755500000|2024-08-27 10:45:00|8445.1|8443.6|8444.3|8442.8|8446.8|8445.6|8444.3|8442.8|179
1724755800000|2024-08-27 10:50:00|8444.4|8442.9|8447.1|8446.2|8447.1|8446.2|8443.9|8442.4|118
1724756100000|2024-08-27 10:55:00|8447|8446.1|8449.5|8448|8450.3|8449|8447|8446.1|225
1724756400000|2024-08-27 11:00:00|8449.6|8448.1|8448.3|8447.4|8450.2|8449.3|8448|8446.9|197
1724756700000|2024-08-27 11:05:00|8448.2|8447.3|8448.5|8447.6|8448.8|8447.9|8447.1|8446|150
1724757000000|2024-08-27 11:10:00|8448.1|8447.2|8447|8446.1|8448.4|8447.5|8446.4|8445.2|151
1724757300000|2024-08-27 11:15:00|8447.1|8446.2|8446.9|8446|8448.2|8447.3|8446.8|8445.9|135
1724757600000|2024-08-27 11:20:00|8446.8|8445.9|8447.4|8446.5|8448.6|8447.7|8446.5|8445.4|156
1724757900000|2024-08-27 11:25:00|8447.5|8446.6|8448.4|8447.5|8450.4|8449.5|8447.5|8446.6|133
1724758200000|2024-08-27 11:30:00|8448.1|8447.2|8446.3|8445.4|8448.4|8447.5|8446.3|8445.4|150
1724758500000|2024-08-27 11:35:00|8446.2|8445.3|8446.8|8445.9|8447.3|8445.9|8445.5|8444|142
1724758800000|2024-08-27 11:40:00|8446.9|8446|8444.8|8443.3|8447.4|8446.5|8444.4|8443.1|150
1724759100000|2024-08-27 11:45:00|8444.9|8443.4|8442.2|8441.3|8445.8|8444.5|8441.9|8440.7|153
1724759400000|2024-08-27 11:50:00|8442.3|8441.4|8444.3|8442.8|8444.9|8444|8441.4|8440.3|133
1724759700000|2024-08-27 11:55:00|8444.2|8442.7|8442.7|8441.2|8444.3|8443.2|8442.6|8441.2|146
1724760000000|2024-08-27 12:00:00|8442.4|8441.5|8444.7|8443.8|8445.6|8444.4|8442.3|8441.2|282
1724760300000|2024-08-27 12:05:00|8444.9|8444|8444.5|8443.6|8445.6|8444.7|8443.7|8442.8|129
1724760600000|2024-08-27 12:10:00|8444.4|8443.5|8444.8|8443.9|8445.8|8444.9|8443.8|8442.3|166
1724760900000|2024-08-27 12:15:00|8444.9|8444|8444.4|8443.5|8445.6|8444.1|8442.2|8441.3|222
1724761200000|2024-08-27 12:20:00|8444.9|8444|8444.3|8443.4|8445.9|8444.9|8443.8|8442.9|253
1724761500000|2024-08-27 12:25:00|8444.2|8443.3|8444.9|8444|8446.2|8444.7|8444.2|8443.3|150
1724761800000|2024-08-27 12:30:00|8444.8|8443.9|8446.1|8445.2|8446.7|8445.4|8444.4|8443.4|252
1724762100000|2024-08-27 12:35:00|8446|8445.1|8447.3|8446.4|8447.3|8446.4|8445.6|8444.2|191
1724762400000|2024-08-27 12:40:00|8447.2|8446.3|8446.4|8445.5|8447.3|8446.4|8444.8|8443.3|203
1724762700000|2024-08-27 12:45:00|8446.6|8445.1|8446.2|8445.3|8446.8|8445.6|8444.6|8443.3|227
1724763000000|2024-08-27 12:50:00|8446.3|8445.4|8447.2|8445.7|8447.6|8446.5|8444.8|8443.8|214
1724763300000|2024-08-27 12:55:00|8447.3|8445.8|8446|8444.5|8447.6|8446.1|8444.9|8444|187
1724763600000|2024-08-27 13:00:00|8445.9|8444.4|8446.8|8445.9|8447.2|8446.3|8442.8|8441.9|203
1724763900000|2024-08-27 13:05:00|8446.7|8445.8|8443.9|8443|8447.1|8446.2|8443.6|8442.5|193
1724764200000|2024-08-27 13:10:00|8444|8443.1|8445.1|8443.6|8445.1|8443.6|8443|8441.8|144
1724764500000|2024-08-27 13:15:00|8444.9|8443.4|8443.3|8442.4|8445.3|8444|8443.2|8441.9|182
1724764800000|2024-08-27 13:20:00|8443.2|8442.3|8443.9|8442.4|8444.9|8443.8|8442.9|8441.9|188
1724765100000|2024-08-27 13:25:00|8443.8|8442.3|8442.1|8441.2|8443.8|8442.6|8442|8441.1|186
1724765400000|2024-08-27 13:30:00|8441.9|8441|8440.3|8439.4|8442.9|8442|8440.2|8439.3|223
1724765700000|2024-08-27 13:35:00|8440.2|8439.3|8440.8|8439.9|8441.3|8440.4|8438.9|8438|182
1724766000000|2024-08-27 13:40:00|8440.6|8439.7|8439.6|8438.7|8441.8|8440.7|8439.5|8438.6|219
1724766300000|2024-08-27 13:45:00|8439.5|8438.6|8442|8440.5|8442.2|8440.7|8438.7|8437.8|231
1724766600000|2024-08-27 13:50:00|8442.2|8440.7|8442.4|8440.9|8444.4|8442.9|8441.2|8440.1|321
1724766900000|2024-08-27 13:55:00|8441.8|8441|8445|8438.1|8445|8442.2|8440.7|8438.1|312
1724767200000|2024-08-27 14:00:00|8445.8|8437.9|8443|8441.5|8446|8443.7|8441.6|8437.3|415
1724767500000|2024-08-27 14:05:00|8442.9|8441.4|8442.1|8440.6|8443.8|8442.5|8440.9|8439.6|376
1724767800000|2024-08-27 14:10:00|8442|8440.5|8440.7|8439.8|8443|8441.5|8439.6|8438.6|334
1724768100000|2024-08-27 14:15:00|8440.6|8439.7|8442.1|8441.2|8442.4|8441.4|8439.9|8438.8|255
1724768400000|2024-08-27 14:20:00|8442.2|8441.3|8437|8436.1|8442.6|8441.3|8436.9|8436|289
1724768700000|2024-08-27 14:25:00|8436.9|8436|8437.9|8436.4|8438.4|8437|8436.2|8435.1|311
1724769000000|2024-08-27 14:30:00|8438|8436.5|8435.9|8435|8438.5|8437|8435.5|8434.4|269
1724769300000|2024-08-27 14:35:00|8435.8|8434.9|8436.5|8435.6|8437|8436|8435.7|8434.3|249
1724769600000|2024-08-27 14:40:00|8436.6|8435.7|8436|8434.5|8437.8|8436.3|8435.7|8434.4|200
1724769900000|2024-08-27 14:45:00|8435.8|8434.9|8436.5|8435.6|8436.8|8435.6|8435.6|8434.3|221
1724770200000|2024-08-27 14:50:00|8436.4|8435.5|8438.5|8437.6|8439.4|8438.3|8436.3|8435.1|293
1724770500000|2024-08-27 14:55:00|8438.4|8437.5|8437.8|8436.9|8439.5|8438.6|8437.2|8436.3|247
1724770800000|2024-08-27 15:00:00|8437.5|8436.6|8438.3|8437.4|8438.7|8437.8|8436.5|8435.4|280
1724771100000|2024-08-27 15:05:00|8438.4|8437.5|8438.3|8437.4|8439.2|8438|8438|8436.5|175
1724771400000|2024-08-27 15:10:00|8438.2|8437.3|8438.3|8437.4|8439.1|8437.9|8437.1|8435.8|192
1724771700000|2024-08-27 15:15:00|8438.4|8437.5|8438.4|8436.9|8439.7|8438.2|8437.6|8436.3|191
1724772000000|2024-08-27 15:20:00|8438.5|8437|8436.4|8435.5|8438.7|8437.8|8436.1|8434.9|158
1724772300000|2024-08-27 15:25:00|8436.5|8435.6|8437.8|8436.3|8437.8|8436.3|8436.4|8434.9|163
1724772600000|2024-08-27 15:30:00|8437.5|8436.6|8438.6|8437.1|8439.5|8438.6|8437.5|8436.2|186
1724772900000|2024-08-27 15:35:00|8438.7|8437.2|8438|8437.1|8438.8|8437.5|8437.5|8436|138
1724773200000|2024-08-27 15:40:00|8438.2|8437.3|8437|8435.5|8439.1|8438|8436.9|8435.5|102
1724773500000|2024-08-27 15:45:00|8436.9|8435.4|8436.1|8435.2|8436.9|8435.4|8435.3|8433.8|128
1724773800000|2024-08-27 15:50:00|8436.4|8435.5|8436.6|8435.1|8436.7|8435.7|8435.9|8434.4|96
1724774100000|2024-08-27 15:55:00|8436.5|8435|8433.2|8431.7|8436.8|8435.9|8433|8431.7|178
1724774400000|2024-08-27 16:00:00|8433.3|8431.8|8436.6|8435.7|8436.8|8435.8|8432.9|8431.7|142
1724774700000|2024-08-27 16:05:00|8436.7|8435.8|8436.1|8435.2|8437.7|8436.3|8436|8434.9|134
1724775000000|2024-08-27 16:10:00|8436.2|8435.3|8437.8|8436.3|8437.8|8436.3|8435.6|8434.7|77
1724775300000|2024-08-27 16:15:00|8437.9|8436.4|8439.6|8438.7|8440.3|8438.8|8437.9|8436.4|99
1724775600000|2024-08-27 16:20:00|8439.5|8438.6|8439.3|8438.4|8439.9|8438.6|8439|8437.7|103
1724775900000|2024-08-27 16:25:00|8439.2|8438.3|8439|8438.1|8440.1|8438.6|8437.9|8437|122
1724776200000|2024-08-27 16:30:00|8439.1|8438.2|8437.8|8436.3|8439.7|8438.5|8437.8|8436.3|83
1724776500000|2024-08-27 16:35:00|8437.9|8436.4|8439.7|8438.2|8439.7|8438.2|8437.4|8436.4|98
1724776800000|2024-08-27 16:40:00|8439.6|8438.1|8440.2|8438.7|8440.3|8438.8|8439.6|8438.1|75
1724777100000|2024-08-27 16:45:00|8440.1|8438.6|8439.3|8437.8|8440.1|8438.6|8438.2|8437.2|84
1724777400000|2024-08-27 16:50:00|8439.2|8437.7|8438.7|8437.2|8439.2|8438.1|8437.9|8436.7|65
1724777700000|2024-08-27 16:55:00|8438.6|8437.1|8438.4|8437.5|8439.2|8438.3|8438.2|8437.1|111
1724778000000|2024-08-27 17:00:00|8438.3|8437.4|8437.5|8436.6|8438.4|8437.5|8436.8|8435.7|141
1724778300000|2024-08-27 17:05:00|8437.4|8436.5|8437.4|8435.9|8438.1|8437.1|8437.2|8435.9|84
1724778600000|2024-08-27 17:10:00|8437.5|8436|8437.8|8436.3|8438.4|8436.9|8437.2|8435.9|103
1724778900000|2024-08-27 17:15:00|8437.9|8436.4|8439.6|8438.1|8439.9|8438.4|8437.8|8436.3|142
1724779200000|2024-08-27 17:20:00|8439.5|8438|8439.5|8438.6|8440.2|8439|8439.2|8437.9|101
1724779500000|2024-08-27 17:25:00|8439.4|8438.5|8440.1|8438.6|8441|8439.6|8439.4|8438|97
1724779800000|2024-08-27 17:30:00|8439.9|8438.4|8440.5|8439.6|8441|8439.9|8439.4|8438|103
1724780100000|2024-08-27 17:35:00|8440.3|8439.4|8441|8439.5|8441.1|8440.1|8439.9|8438.7|91
1724780400000|2024-08-27 17:40:00|8441.1|8439.6|8440.7|8439.2|8441.3|8439.8|8439.6|8438.7|82
1724780700000|2024-08-27 17:45:00|8440.6|8439.1|8440.9|8440|8441.6|8440.3|8440.2|8439.1|64
1724781000000|2024-08-27 17:50:00|8441|8440.1|8440.9|8439.4|8441.9|8440.6|8440.5|8439.4|56
1724781300000|2024-08-27 17:55:00|8441|8439.5|8440.3|8438.8|8441.9|8440.7|8440.2|8438.7|118
1724781600000|2024-08-27 18:00:00|8440.4|8438.9|8440.6|8439.1|8441.4|8440.4|8439.1|8437.6|184
1724781900000|2024-08-27 18:05:00|8440.5|8439|8439.6|8438.1|8440.6|8439.1|8439.2|8437.7|111
1724782200000|2024-08-27 18:10:00|8439.4|8437.9|8439|8437.5|8439.5|8438|8437.8|8436.3|87
1724782500000|2024-08-27 18:15:00|8438.9|8437.4|8437.8|8436.9|8439|8437.6|8437.7|8436.7|60
1724782800000|2024-08-27 18:20:00|8437.6|8436.7|8437.6|8436.7|8438.8|8437.5|8437|8435.9|115
1724783100000|2024-08-27 18:25:00|8437.7|8436.8|8438.6|8437.7|8438.8|8437.9|8437.6|8436.4|131
1724783400000|2024-08-27 18:30:00|8438.7|8437.8|8438.9|8437.4|8439.5|8438|8438.1|8437.2|82
1724783700000|2024-08-27 18:35:00|8439|8437.5|8438.2|8437.3|8439|8437.6|8437.4|8436.1|80
1724784000000|2024-08-27 18:40:00|8438.3|8437.4|8437.8|8436.3|8438.7|8437.6|8437.5|8436.3|76
1724784300000|2024-08-27 18:45:00|8437.9|8436.4|8437.4|8435.9|8438.4|8436.9|8436.3|8434.8|86
1724784600000|2024-08-27 18:50:00|8437.5|8436|8437.3|8436.4|8437.7|8436.8|8436.6|8435.2|110
1724784900000|2024-08-27 18:55:00|8437.4|8436.5|8436.5|8435.6|8438|8436.6|8436.1|8435.2|76
1724785200000|2024-08-27 19:00:00|8436.6|8435.7|8437.5|8436.6|8437.6|8436.7|8436.5|8435.4|84
1724785500000|2024-08-27 19:05:00|8437.6|8436.7|8438|8437.1|8438.5|8437.4|8437.3|8436.4|63
1724785800000|2024-08-27 19:10:00|8437.8|8436.9|8437.3|8435.8|8438|8437.1|8436.9|8435.8|58
1724786100000|2024-08-27 19:15:00|8437.2|8435.7|8436.8|8435.9|8437.3|8436.4|8436.2|8435.2|54
1724786400000|2024-08-27 19:20:00|8436.7|8435.8|8436.8|8435.3|8436.9|8435.9|8436.4|8435.2|41
1724786700000|2024-08-27 19:25:00|8436.7|8435.2|8436.6|8435.1|8436.9|8435.7|8435.7|8434.3|55
1724787000000|2024-08-27 19:30:00|8436.4|8435.5|8435.8|8434.3|8437|8435.8|8435.8|8434.3|43
1724787300000|2024-08-27 19:35:00|8436.2|8434.7|8435.2|8433.7|8436.2|8434.7|8435|8433.6|56
1724787600000|2024-08-27 19:40:00|8435.3|8433.8|8435.1|8434.2|8435.5|8434.2|8434.6|8433.3|50
1724787900000|2024-08-27 19:45:00|8435|8434.1|8435|8434.1|8435.7|8434.5|8434.6|8433.7|45
1724788200000|2024-08-27 19:50:00|8435.2|8434.3|8435.4|8433.9|8436.1|8434.6|8435|8433.9|35
1724788500000|2024-08-27 19:55:00|8435.5|8434|8434.2|8432.7|8436|8434.5|8433.9|8432.4|88
1724788800000|2024-08-27 20:00:00|8434.3|8432.8|8433.1|8431.6|8434.6|8433.1|8433|8431.5|66
1724789100000|2024-08-27 20:05:00|8433|8431.5|8432.8|8431.3|8433.1|8431.6|8432|8430.9|72
1724789400000|2024-08-27 20:10:00|8432.7|8431.2|8433.2|8431.7|8433.6|8432.1|8432.5|8431|32
1724789700000|2024-08-27 20:15:00|8433.4|8431.9|8434.6|8433.1|8434.6|8433.1|8433.4|8431.9|31
1724790000000|2024-08-27 20:20:00|8434.5|8433|8435.4|8433.9|8435.4|8433.9|8434.5|8433|25
1724790300000|2024-08-27 20:25:00|8435.3|8433.8|8435.6|8434.7|8435.9|8434.7|8435.1|8433.6|26
1724790600000|2024-08-27 20:30:00|8435.5|8434.6|8435.3|8433.8|8435.8|8434.6|8435|8433.5|28
1724790900000|2024-08-27 20:35:00|8435.2|8433.7|8434.2|8432.7|8435.3|8433.8|8434.2|8432.7|41
1724791200000|2024-08-27 20:40:00|8434.3|8432.8|8434.6|8433.1|8435.1|8433.6|8434|8432.5|33
1724791500000|2024-08-27 20:45:00|8434.7|8433.2|8434.5|8433|8435.4|8433.9|8434.4|8432.9|28
1724791800000|2024-08-27 20:50:00|8434.4|8432.9|8434.1|8432.6|8434.5|8433|8433.8|8432.3|47
1724792100000|2024-08-27 20:55:00|8434.5|8432.1|8438.8|8431.3|8439|8432.7|8434.5|8430.6|213
1724792400000|2024-08-27 21:00:00|8441.6|8429.7|8443.9|8432|8443.9|8432|8441.6|8429.7|18
1724792700000|2024-08-27 21:05:00|8443.8|8431.9|8444.4|8432.5|8445.9|8434|8443.2|8431.3|564
1724793000000|2024-08-27 21:10:00|8444|8432.1|8440.7|8428.8|8445.4|8433.5|8440.1|8428.2|404
1724793300000|2024-08-27 21:15:00|8441|8429.1|8442.2|8430.3|8444.3|8432.4|8440.3|8428.4|126
1724793600000|2024-08-27 21:20:00|8442.3|8430.4|8441.5|8429.6|8442.3|8430.4|8441.5|8429.6|21
1724793900000|2024-08-27 21:25:00|8441.4|8429.5|8443.3|8431.4|8444|8432.1|8440.9|8429|61
1724794200000|2024-08-27 21:30:00|8443.2|8431.3|8441.3|8429.4|8443.3|8431.5|8440.5|8428.6|247
1724794500000|2024-08-27 21:35:00|8441.4|8429.5|8439.5|8429.3|8442.4|8430.5|8439.2|8428.6|43
1724794800000|2024-08-27 21:40:00|8439.4|8429.4|8442.3|8430.4|8442.5|8430.6|8439.1|8429.2|79
1724795100000|2024-08-27 21:45:00|8442.2|8430.3|8441.7|8429.8|8442.3|8430.4|8441.7|8429.8|29
1724795400000|2024-08-27 21:50:00|8441.8|8429.9|8440.7|8428.8|8442|8430.1|8440.7|8428.8|49
1724795700000|2024-08-27 21:55:00|8440.4|8428.5|8440.5|8428.6|8443.1|8432|8438.4|8427.8|100
1724796000000|2024-08-27 22:00:00|8441.9|8430|8436.6|8432.2|8441.9|8432.8|8436|8427.9|134
1724796300000|2024-08-27 22:05:00|8436.2|8432.6|8434.6|8433.1|8436.2|8433.5|8434.5|8432.6|37
1724796600000|2024-08-27 22:10:00|8435|8432.8|8435.2|8433.7|8436.1|8434.6|8434.7|8432.8|69
1724796900000|2024-08-27 22:15:00|8435.1|8433.6|8434.9|8433.4|8435.3|8433.8|8434.7|8433.2|58
1724797200000|2024-08-27 22:20:00|8435|8433.5|8435.4|8433.9|8435.7|8434.2|8434.7|8433.2|45
1724797500000|2024-08-27 22:25:00|8435.3|8433.8|8435.9|8434.4|8435.9|8434.4|8435.3|8433.8|33
1724797800000|2024-08-27 22:30:00|8435.8|8434.3|8435.8|8434.3|8436|8434.7|8435.4|8433.9|36
1724798100000|2024-08-27 22:35:00|8435.9|8434.4|8436|8434.5|8436.3|8434.8|8435.8|8434.3|19
1724798400000|2024-08-27 22:40:00|8435.9|8434.4|8436|8434.5|8436.1|8434.6|8435.7|8434.2|26
1724798700000|2024-08-27 22:45:00|8436.1|8434.6|8436|8434.5|8436.3|8434.8|8435.9|8434.4|27
1724799000000|2024-08-27 22:50:00|8435.9|8434.4|8436.5|8435|8436.5|8435|8435.9|8434.4|26
1724799300000|2024-08-27 22:55:00|8436.4|8434.9|8435.9|8434.4|8436.6|8435.1|8435.7|8434.2|25
1724799600000|2024-08-27 23:00:00|8435.8|8434.3|8436.6|8435.1|8436.8|8435.3|8435.6|8434.1|26
1724799900000|2024-08-27 23:05:00|8436.5|8435|8435.4|8433.9|8436.6|8435.1|8435.4|8433.9|28
1724800200000|2024-08-27 23:10:00|8435.3|8433.8|8435.3|8433.8|8435.7|8434.2|8435.2|8433.7|28
1724800500000|2024-08-27 23:15:00|8435.2|8433.7|8434.9|8434|8435.6|8434.1|8434.6|8433.5|30
1724800800000|2024-08-27 23:20:00|8434.8|8433.9|8434.9|8434|8435.5|8434.1|8434.8|8433.4|36
1724801100000|2024-08-27 23:25:00|8434.8|8433.9|8434.9|8433.4|8435.4|8434.2|8434.8|8433.3|25
1724801400000|2024-08-27 23:30:00|8435|8433.5|8435|8433.5|8435.4|8433.9|8434.8|8433.3|24
1724801700000|2024-08-27 23:35:00|8434.7|8433.2|8433.8|8432.3|8434.9|8433.7|8433.6|8432.3|27
1724802000000|2024-08-27 23:40:00|8433.9|8432.4|8433.4|8432.5|8434|8433|8433.3|8431.9|35
1724802300000|2024-08-27 23:45:00|8433.5|8432.6|8432.8|8431.3|8433.8|8432.6|8432.7|8431.2|24
1724802600000|2024-08-27 23:50:00|8432.7|8431.2|8432.4|8430.9|8432.7|8431.2|8431.2|8429.7|57
1724802900000|2024-08-27 23:55:00|8432.2|8430.7|8432.6|8431.7|8432.8|8431.9|8432|8430.6|28
1724803200000|2024-08-28 00:00:00|8432.7|8431.8|8431.9|8431|8432.7|8431.8|8431.8|8430.7|86
1724803500000|2024-08-28 00:05:00|8432.2|8431.3|8432.3|8430.8|8432.6|8431.3|8431.5|8430.1|74
1724803800000|2024-08-28 00:10:00|8432.4|8430.9|8430.6|8429.1|8432.5|8431|8430.5|8429|73
1724804100000|2024-08-28 00:15:00|8430.7|8429.2|8431.4|8429.9|8432.1|8430.6|8430.7|8429.2|58
1724804400000|2024-08-28 00:20:00|8431.5|8430|8431.4|8429.9|8431.6|8430.4|8430.7|8429.6|56
1724804700000|2024-08-28 00:25:00|8431.3|8429.8|8430.8|8429.9|8431.5|8430|8430.3|8429.2|46
1724805000000|2024-08-28 00:30:00|8430.7|8429.8|8431.3|8429.8|8431.3|8430.3|8430.6|8429.6|42
1724805300000|2024-08-28 00:35:00|8431.2|8429.7|8431.8|8430.9|8431.8|8430.9|8430.7|8429.6|24
1724805600000|2024-08-28 00:40:00|8431.9|8431|8432|8430.5|8432.4|8431.3|8431.8|8430.3|48
1724805900000|2024-08-28 00:45:00|8431.9|8430.4|8432.3|8430.8|8432.7|8431.2|8431.6|8430.1|45
1724806200000|2024-08-28 00:50:00|8432.2|8430.7|8432.6|8431.7|8433|8431.8|8432|8430.5|81
1724806500000|2024-08-28 00:55:00|8432.3|8431.4|8432.1|8430.6|8432.8|8431.5|8431.2|8429.7|79
1724806800000|2024-08-28 01:00:00|8432.4|8430.9|8431.6|8430.1|8432.4|8430.9|8431.3|8429.8|55
1724807100000|2024-08-28 01:05:00|8431.7|8430.2|8430.8|8429.3|8432.2|8430.7|8430.8|8429.3|53
1724807400000|2024-08-28 01:10:00|8430.9|8429.4|8431.5|8430.6|8432.3|8430.8|8430.4|8428.9|60
1724807700000|2024-08-28 01:15:00|8431.6|8430.7|8431.6|8430.1|8432.2|8431.3|8431.1|8430.1|57
1724808000000|2024-08-28 01:20:00|8431.5|8430|8432.5|8431|8432.8|8431.5|8431.5|8430|57
1724808300000|2024-08-28 01:25:00|8432.4|8430.9|8432.2|8431.3|8432.8|8431.7|8431.8|8430.4|62
1724808600000|2024-08-28 01:30:00|8431.8|8430.9|8433.1|8431.6|8433.4|8431.9|8430.8|8429.3|228
1724808900000|2024-08-28 01:35:00|8433.2|8431.7|8433.6|8432.1|8433.8|8432.6|8432.9|8431.4|132
1724809200000|2024-08-28 01:40:00|8433.5|8432|8433.5|8432|8433.7|8432.2|8432|8430.7|132
1724809500000|2024-08-28 01:45:00|8433.6|8432.1|8432.5|8431|8434|8432.5|8432|8431|58
1724809800000|2024-08-28 01:50:00|8432.6|8431.1|8433|8431.5|8433.1|8431.8|8431.9|8430.8|91
1724810100000|2024-08-28 01:55:00|8433.1|8431.6|8433.3|8432.4|8433.8|8432.4|8432.8|8431.6|56
1724810400000|2024-08-28 02:00:00|8433.4|8432.5|8433.5|8432|8433.5|8432.5|8432.6|8431.4|75
1724810700000|2024-08-28 02:05:00|8433.4|8431.9|8433.8|8432.9|8434.3|8433|8432.8|8431.7|51
1724811000000|2024-08-28 02:10:00|8433.7|8432.8|8434.1|8432.6|8434.6|8433.3|8433.7|8432.2|53
1724811300000|2024-08-28 02:15:00|8434.2|8432.7|8433.9|8433|8434.4|8433.1|8433.8|8432.6|45
1724811600000|2024-08-28 02:20:00|8434|8433.1|8433|8431.5|8434|8433.1|8432.3|8431.4|28
1724811900000|2024-08-28 02:25:00|8433.1|8431.6|8433.6|8432.1|8433.6|8432.1|8433|8431.5|32
1724812200000|2024-08-28 02:30:00|8433.5|8432|8433.1|8431.6|8434.9|8433.4|8432.8|8431.4|90
1724812500000|2024-08-28 02:35:00|8433|8431.5|8433.5|8432|8433.7|8432.2|8432.5|8431.4|63
1724812800000|2024-08-28 02:40:00|8433.4|8431.9|8433.7|8432.8|8433.9|8433|8433.4|8431.9|34
1724813100000|2024-08-28 02:45:00|8434.1|8432.6|8432.7|8431.8|8434.1|8432.9|8432.4|8431.3|43
1724813400000|2024-08-28 02:50:00|8432.6|8431.7|8432.6|8431.1|8433|8431.8|8432.4|8430.9|32
1724813700000|2024-08-28 02:55:00|8432.7|8431.2|8431.8|8430.3|8432.7|8431.2|8431.3|8429.8|60
1724814000000|2024-08-28 03:00:00|8431.7|8430.2|8432.3|8430.8|8432.3|8430.8|8431.2|8429.9|40
1724814300000|2024-08-28 03:05:00|8432.4|8430.9|8430.3|8429.4|8432.6|8431.4|8430.2|8429.3|69
1724814600000|2024-08-28 03:10:00|8430.4|8429.5|8430.9|8429.4|8430.9|8429.5|8430.2|8428.8|24
1724814900000|2024-08-28 03:15:00|8431|8429.5|8430.2|8429.3|8431|8429.8|8430.2|8428.9|35
1724815200000|2024-08-28 03:20:00|8430.3|8429.4|8429.7|8428.8|8430.8|8429.4|8429.7|8428.5|26
1724815500000|2024-08-28 03:25:00|8429.6|8428.7|8429.2|8428.3|8429.6|8428.7|8428.9|8427.7|24
1724815800000|2024-08-28 03:30:00|8429.1|8428.2|8429.5|8428|8429.7|8428.4|8428.9|8427.4|46
1724816100000|2024-08-28 03:35:00|8429.6|8428.1|8429|8427.5|8429.6|8428.1|8429|8427.5|23
1724816400000|2024-08-28 03:40:00|8429.1|8427.6|8430|8428.5|8430|8428.5|8429|8427.6|31
1724816700000|2024-08-28 03:45:00|8430.1|8428.6|8428.4|8426.9|8430.1|8428.6|8428.4|8426.9|34
1724817000000|2024-08-28 03:50:00|8428.5|8427|8429.3|8427.8|8429.5|8428|8428.5|8427|34
1724817300000|2024-08-28 03:55:00|8429.4|8427.9|8429.1|8427.6|8429.9|8428.4|8429.1|8427.6|21
1724817600000|2024-08-28 04:00:00|8429.2|8427.7|8429.3|8427.8|8429.4|8427.9|8429|8427.5|39
1724817900000|2024-08-28 04:05:00|8429.4|8427.9|8429.2|8427.7|8429.6|8428.1|8429.1|8427.6|61
1724818200000|2024-08-28 04:10:00|8429.1|8427.6|8429.8|8428.3|8429.9|8428.4|8429.1|8427.6|38
1724818500000|2024-08-28 04:15:00|8429.7|8428.2|8429.8|8428.3|8430|8428.5|8429.6|8428.1|28
1724818800000|2024-08-28 04:20:00|8429.9|8428.4|8430.2|8428.7|8430.4|8428.9|8429.8|8428.3|32
1724819100000|2024-08-28 04:25:00|8430.1|8428.6|8430.8|8429.3|8431.1|8429.8|8430.1|8428.6|27
1724819400000|2024-08-28 04:30:00|8430.7|8429.2|8430.2|8428.7|8431.1|8429.6|8428.9|8428|40
1724819700000|2024-08-28 04:35:00|8430.3|8428.8|8429.8|8428.3|8430.7|8429.2|8429.8|8428.3|30
1724820000000|2024-08-28 04:40:00|8429.9|8428.4|8428.2|8427.3|8430.3|8428.8|8427.9|8426.7|60
1724820300000|2024-08-28 04:45:00|8428.1|8427.2|8428.4|8426.9|8429.1|8427.6|8427.5|8426.4|61
1724820600000|2024-08-28 04:50:00|8428.5|8427|8428.4|8426.9|8428.5|8427.4|8427.9|8426.4|53
1724820900000|2024-08-28 04:55:00|8428.3|8426.8|8428.4|8426.9|8428.8|8427.3|8428|8426.5|78
1724821200000|2024-08-28 05:00:00|8428.5|8427|8428.9|8427.4|8428.9|8427.4|8428.2|8426.7|39
1724821500000|2024-08-28 05:05:00|8428.3|8426.8|8427.4|8425.9|8428.8|8427.3|8425.8|8424.6|132
1724821800000|2024-08-28 05:10:00|8427.5|8426|8427.3|8425.8|8427.9|8426.4|8427.3|8425.8|87
1724822100000|2024-08-28 05:15:00|8427.2|8425.7|8425.5|8424|8427.4|8425.9|8420.9|8419.7|142
1724822400000|2024-08-28 05:20:00|8425.6|8424.1|8427.9|8426.4|8427.9|8426.4|8425.5|8424|179
1724822700000|2024-08-28 05:25:00|8427.7|8426.2|8426.7|8425.2|8427.9|8426.4|8425.7|8424.3|139
1724823000000|2024-08-28 05:30:00|8426.6|8425.1|8425.1|8423.6|8427.5|8426|8424.8|8423.6|173
1724823300000|2024-08-28 05:35:00|8425.2|8423.7|8428.2|8426.7|8428.7|8427.2|8424.5|8423.3|125
1724823600000|2024-08-28 05:40:00|8428.3|8426.8|8425.9|8424.4|8428.5|8427|8425.9|8424.4|105
1724823900000|2024-08-28 05:45:00|8425.8|8424.3|8426|8424.5|8426.9|8425.4|8425.1|8423.6|89
1724824200000|2024-08-28 05:50:00|8426.1|8424.6|8424.2|8423.3|8426.5|8425.2|8424.2|8423.3|64
1724824500000|2024-08-28 05:55:00|8424.1|8423.2|8424.8|8423.3|8425.2|8424|8422.8|8421.9|129
1724824800000|2024-08-28 06:00:00|8424.9|8423.4|8426.3|8424.8|8426.4|8424.9|8424|8422.5|206
1724825100000|2024-08-28 06:05:00|8426.5|8425|8426.2|8424.7|8427|8425.7|8425.6|8424.1|175
1724825400000|2024-08-28 06:10:00|8426.1|8424.6|8425.8|8424.3|8426.8|8425.4|8424.9|8423.4|160
1724825700000|2024-08-28 06:15:00|8425.6|8424.1|8427.3|8426.4|8427.7|8426.4|8424.8|8423.3|166
1724826000000|2024-08-28 06:20:00|8427.6|8426.1|8427|8426.1|8428.9|8427.6|8426.3|8425.4|156
1724826300000|2024-08-28 06:25:00|8427.1|8426.2|8426.5|8425.6|8427.9|8426.7|8425.8|8424.6|153
1724826600000|2024-08-28 06:30:00|8427.2|8425.7|8427.5|8426|8428.8|8427.5|8426.4|8425.1|140
1724826900000|2024-08-28 06:35:00|8427.4|8425.9|8427.6|8426.7|8427.9|8426.7|8426.4|8424.9|134
1724827200000|2024-08-28 06:40:00|8427.5|8426.6|8429.8|8428.9|8430.3|8429.2|8426.9|8425.5|150
1724827500000|2024-08-28 06:45:00|8429.7|8428.8|8429.9|8429|8430.4|8429.5|8428.7|8427.8|123
1724827800000|2024-08-28 06:50:00|8429.8|8428.9|8427.9|8427|8430.7|8429.5|8427.4|8426.1|146
1724828100000|2024-08-28 06:55:00|8427.8|8426.9|8426.7|8425.8|8428.5|8427.6|8426.6|8425.7|147
1724828400000|2024-08-28 07:00:00|8426.8|8425.9|8429.5|8428.6|8429.5|8428.6|8426.8|8425.7|204
1724828700000|2024-08-28 07:05:00|8429.4|8428.5|8428.7|8427.8|8429.7|8428.8|8426.9|8425.4|201
1724829000000|2024-08-28 07:10:00|8428.6|8427.7|8429|8427.5|8430.8|8429.7|8427.6|8426.7|152
1724829300000|2024-08-28 07:15:00|8429.1|8427.6|8427.3|8426.4|8430|8428.5|8426.6|8425.3|182
1724829600000|2024-08-28 07:20:00|8427.2|8426.3|8427.4|8425.9|8428.5|8427.6|8426.7|8425.3|151
1724829900000|2024-08-28 07:25:00|8427.3|8425.8|8425.7|8424.8|8427.8|8426.6|8425.3|8424.4|120
1724830200000|2024-08-28 07:30:00|8425.6|8424.7|8422.7|8421.2|8425.8|8424.7|8422.6|8421.1|184
1724830500000|2024-08-28 07:35:00|8422.6|8421.1|8423.2|8421.7|8423.6|8422.4|8421.8|8420.6|189
1724830800000|2024-08-28 07:40:00|8423.1|8421.6|8426.2|8424.7|8426.5|8425|8422.2|8421.3|141
1724831100000|2024-08-28 07:45:00|8426.1|8424.6|8428.7|8427.2|8429.3|8427.8|8425.8|8424.3|177
1724831400000|2024-08-28 07:50:00|8428.6|8427.1|8430.3|8428.8|8430.6|8429.1|8428.2|8427.1|122
1724831700000|2024-08-28 07:55:00|8430.2|8428.7|8432.2|8430.7|8432.5|8431.2|8429.9|8428.4|159
1724832000000|2024-08-28 08:00:00|8432.1|8430.6|8433.1|8431.6|8434.1|8432.6|8432.1|8430.6|189
1724832300000|2024-08-28 08:05:00|8433.2|8431.7|8429.6|8428.7|8433.4|8431.9|8429.5|8428.6|162
1724832600000|2024-08-28 08:10:00|8429.9|8428.4|8427.8|8426.3|8431.2|8429.7|8427.4|8426.1|181
1724832900000|2024-08-28 08:15:00|8427.9|8426.4|8425.6|8424.1|8428|8426.6|8425.2|8423.9|194
1724833200000|2024-08-28 08:20:00|8425.3|8424.4|8425|8424.1|8427.6|8426.5|8425|8423.9|158
1724833500000|2024-08-28 08:25:00|8425.1|8424.2|8425|8424.1|8426.8|8425.7|8424.9|8423.7|195
1724833800000|2024-08-28 08:30:00|8425.2|8424.3|8424.6|8423.7|8425.2|8424.3|8423.3|8422.4|162
1724834100000|2024-08-28 08:35:00|8424.5|8423.6|8426.3|8424.8|8427.7|8426.2|8424.5|8423.6|187
1724834400000|2024-08-28 08:40:00|8426.1|8424.6|8425.6|8424.1|8426.1|8424.8|8424.7|8423.2|146
1724834700000|2024-08-28 08:45:00|8425.5|8424|8426.6|8425.1|8427.1|8425.6|8424.8|8423.3|146
1724835000000|2024-08-28 08:50:00|8426.5|8425|8424.9|8423.4|8427.1|8425.6|8424.8|8423.3|131
1724835300000|2024-08-28 08:55:00|8424.8|8423.3|8421.7|8420.8|8425.2|8423.9|8421.6|8420.7|175
1724835600000|2024-08-28 09:00:00|8421.6|8420.7|8419|8418.1|8421.9|8420.8|8418.4|8417.4|176
1724835900000|2024-08-28 09:05:00|8418.9|8418|8422.4|8420.9|8422.8|8421.3|8417.6|8416.7|224
1724836200000|2024-08-28 09:10:00|8422.3|8420.8|8420.2|8418.7|8422.8|8421.3|8419.8|8418.6|195
1724836500000|2024-08-28 09:15:00|8420.3|8418.8|8421.5|8420|8422.9|8421.4|8419.5|8418.5|194
1724836800000|2024-08-28 09:20:00|8421.4|8419.9|8417.9|8417|8421.4|8419.9|8417.3|8416.1|154
1724837100000|2024-08-28 09:25:00|8418|8417.1|8419.7|8418.2|8420.3|8419.1|8418|8417.1|191
1724837400000|2024-08-28 09:30:00|8419.8|8418.3|8421.4|8419.9|8421.6|8420.5|8419.3|8418|172
1724837700000|2024-08-28 09:35:00|8421.5|8420|8424|8422.5|8424.1|8422.6|8419.6|8418.5|193
1724838000000|2024-08-28 09:40:00|8424.2|8422.7|8425.1|8423.6|8425.6|8424.6|8423.6|8422.3|167
1724838300000|2024-08-28 09:45:00|8425.4|8423.9|8426.6|8425.1|8427.6|8426.5|8425|8423.8|153
1724838600000|2024-08-28 09:50:00|8426.5|8425|8423.5|8422|8427.2|8425.7|8423.4|8421.9|184
1724838900000|2024-08-28 09:55:00|8423.2|8422.3|8421.6|8420.7|8423.4|8422.5|8421.3|8420.1|157
1724839200000|2024-08-28 10:00:00|8421.7|8420.8|8420.1|8419.2|8422.7|8421.6|8419.4|8417.9|185
1724839500000|2024-08-28 10:05:00|8419.9|8419|8419.7|8418.2|8421.9|8420.8|8419|8417.5|179
1724839800000|2024-08-28 10:10:00|8419.9|8418.4|8419.8|8418.9|8421.1|8420|8418.3|8417.4|235
1724840100000|2024-08-28 10:15:00|8419.6|8418.7|8417.5|8416|8420.8|8419.3|8417.3|8415.9|240
1724840400000|2024-08-28 10:20:00|8417.1|8416.2|8419|8417.5|8419.5|8418.2|8416.1|8414.9|201
1724840700000|2024-08-28 10:25:00|8419.1|8417.6|8418.8|8417.3|8419.8|8418.3|8417.9|8416.4|173
1724841000000|2024-08-28 10:30:00|8418.9|8417.4|8419.9|8418.4|8420.2|8418.9|8418.5|8417.4|135
1724841300000|2024-08-28 10:35:00|8420|8418.5|8419.1|8418.2|8420.6|8419.1|8418.2|8417.3|118
1724841600000|2024-08-28 10:40:00|8419.4|8417.9|8418.1|8417.2|8420.7|8419.4|8417.9|8417|144
1724841900000|2024-08-28 10:45:00|8418.4|8416.9|8416.8|8415.9|8418.9|8417.8|8416.5|8415.5|148
1724842200000|2024-08-28 10:50:00|8416.6|8415.7|8417.5|8416.6|8417.9|8416.9|8416.4|8415.4|115
1724842500000|2024-08-28 10:55:00|8417.6|8416.7|8417.3|8416.4|8418.3|8417.4|8416.4|8415.5|115
1724842800000|2024-08-28 11:00:00|8417.4|8416.5|8416|8415.1|8417.7|8416.8|8415.4|8414.1|120
1724843100000|2024-08-28 11:05:00|8416.2|8415.3|8416.5|8415|8416.7|8415.3|8414.5|8413.3|153
1724843400000|2024-08-28 11:10:00|8416.6|8415.1|8417.6|8416.1|8417.8|8416.6|8415.4|8414.1|152
1724843700000|2024-08-28 11:15:00|8417.7|8416.2|8417.2|8415.7|8418|8416.8|8416.6|8415.3|94
1724844000000|2024-08-28 11:20:00|8417.3|8415.8|8415.7|8414.8|8417.7|8416.3|8413.6|8412.5|158
1724844300000|2024-08-28 11:25:00|8415.6|8414.7|8418.9|8417.4|8419.1|8417.7|8415.5|8414.6|105
1724844600000|2024-08-28 11:30:00|8418.6|8417.7|8419.9|8418.4|8420.7|8419.2|8418.5|8417|126
1724844900000|2024-08-28 11:35:00|8419.8|8418.3|8421.8|8420.9|8422.2|8421|8419.8|8418.3|164
1724845200000|2024-08-28 11:40:00|8421.9|8421|8422.8|8421.3|8423.8|8422.5|8421.5|8420.4|125
1724845500000|2024-08-28 11:45:00|8423|8421.5|8423|8422.1|8425.2|8423.7|8422.5|8421.1|178
1724845800000|2024-08-28 11:50:00|8423.1|8422.2|8421.9|8420.4|8423.6|8422.7|8421.7|8420.2|200
1724846100000|2024-08-28 11:55:00|8421.8|8420.3|8419|8418.1|8422.3|8421.4|8418|8417.1|364
1724846400000|2024-08-28 12:00:00|8419.1|8418.2|8417.1|8415.6|8420.4|8419.5|8416.6|8415.3|271
1724846700000|2024-08-28 12:05:00|8416.9|8416|8417.1|8415.6|8417.9|8416.5|8415.3|8414.3|195
1724847000000|2024-08-28 12:10:00|8416.8|8415.3|8415.7|8414.2|8416.9|8415.4|8414.5|8413.5|225
1724847300000|2024-08-28 12:15:00|8415.8|8414.3|8415.5|8414|8416.7|8415.3|8414|8412.8|191
1724847600000|2024-08-28 12:20:00|8415.4|8413.9|8414.9|8413.4|8415.8|8414.7|8413.5|8412.2|264
1724847900000|2024-08-28 12:25:00|8414.7|8413.2|8413.3|8412.4|8415.1|8413.6|8413.1|8412.1|163
1724848200000|2024-08-28 12:30:00|8413.2|8412.3|8412.3|8410.8|8414.7|8413.4|8410.8|8409.9|330
1724848500000|2024-08-28 12:35:00|8412.2|8410.7|8413|8411.5|8413.8|8412.3|8411.3|8410|234
1724848800000|2024-08-28 12:40:00|8412.7|8411.8|8413.7|8412.2|8414.3|8412.8|8411.1|8409.6|257
1724849100000|2024-08-28 12:45:00|8413.8|8412.3|8413|8411.5|8414.4|8412.9|8411.7|8410.3|247
1724849400000|2024-08-28 12:50:00|8412.9|8411.4|8414.3|8412.8|8415.8|8414.3|8412.8|8411.3|168
1724849700000|2024-08-28 12:55:00|8414.5|8413|8412.2|8411.3|8414.7|8413.2|8411.3|8410.3|164
1724850000000|2024-08-28 13:00:00|8412.3|8411.4|8415.7|8414.8|8416.3|8414.8|8412.3|8411.1|193
1724850300000|2024-08-28 13:05:00|8415.6|8414.7|8416.6|8415.7|8417.5|8416.6|8415|8414.1|234
1724850600000|2024-08-28 13:10:00|8416.5|8415.6|8417.9|8416.4|8418.4|8416.9|8415.8|8414.9|207
1724850900000|2024-08-28 13:15:00|8418|8416.5|8420|8419.1|8420.7|8419.6|8417.9|8416.4|230
1724851200000|2024-08-28 13:20:00|8419.8|8418.9|8421.6|8420.1|8421.6|8420.1|8418.7|8417.5|235
1724851500000|2024-08-28 13:25:00|8421.5|8420|8421.1|8420.2|8424.3|8422.8|8420.9|8419.8|283
1724851800000|2024-08-28 13:30:00|8421.2|8420.3|8426|8424.5|8426.6|8425.1|8420|8418.8|383
1724852100000|2024-08-28 13:35:00|8425.9|8424.4|8425.3|8423.8|8427.1|8425.8|8425|8423.7|319
1724852400000|2024-08-28 13:40:00|8425.5|8424|8423.5|8422.6|8425.6|8424.1|8422.5|8421.2|307
1724852700000|2024-08-28 13:45:00|8423.4|8422.5|8421.4|8419.9|8424.9|8423.4|8420.1|8418.9|303
1724853000000|2024-08-28 13:50:00|8421.5|8420|8418.6|8417.7|8422.8|8421.6|8418.4|8417|263
1724853300000|2024-08-28 13:55:00|8418.7|8417.8|8421.4|8419.9|8421.7|8420.2|8417.8|8416.4|339
1724853600000|2024-08-28 14:00:00|8421.3|8419.8|8424.6|8423.7|8425.5|8424.1|8421.2|8419.7|234
1724853900000|2024-08-28 14:05:00|8424.8|8423.9|8421.3|8420.4|8425.6|8424.7|8421.1|8420.2|220
1724854200000|2024-08-28 14:10:00|8421.6|8420.7|8422.3|8420.8|8423.5|8422|8421.1|8419.6|260
1724854500000|2024-08-28 14:15:00|8422.2|8420.7|8422.7|8421.2|8422.9|8421.4|8420.3|8419|244
1724854800000|2024-08-28 14:20:00|8422.6|8421.1|8421.7|8420.8|8423.4|8421.9|8420.5|8419.6|282
1724855100000|2024-08-28 14:25:00|8421.6|8420.7|8422.9|8422|8423.3|8422.2|8421|8419.5|216
1724855400000|2024-08-28 14:30:00|8423|8422.1|8420.4|8418.9|8423.2|8422.3|8420.3|8418.8|214
1724855700000|2024-08-28 14:35:00|8420.3|8418.8|8418.5|8417.6|8420.4|8419.1|8418.2|8416.7|179
1724856000000|2024-08-28 14:40:00|8418.6|8417.7|8420.5|8419.6|8421.2|8419.8|8417.9|8417|224
1724856300000|2024-08-28 14:45:00|8420.6|8419.7|8419|8418.1|8421.3|8420.4|8418.6|8417.6|375
1724856600000|2024-08-28 14:50:00|8419.2|8418.3|8418.1|8417.2|8420.3|8418.8|8417.1|8415.9|442
1724856900000|2024-08-28 14:55:00|8418.2|8417.3|8423.6|8422.7|8423.7|8422.7|8415.8|8414.7|463
1724857200000|2024-08-28 15:00:00|8423.7|8422.8|8423.1|8421.6|8425|8423.8|8420.7|8419.3|468
1724857500000|2024-08-28 15:05:00|8423|8421.5|8424.1|8422.6|8424.2|8423.1|8421.9|8421|227
1724857800000|2024-08-28 15:10:00|8424.2|8422.7|8425.7|8424.2|8426.6|8425.1|8424|8422.5|235
1724858100000|2024-08-28 15:15:00|8425.5|8424.6|8428.3|8426.8|8428.4|8427.3|8425.5|8424.4|259
1724858400000|2024-08-28 15:20:00|8428.4|8426.9|8427.9|8426.4|8428.4|8427.2|8427|8425.5|236
1724858700000|2024-08-28 15:25:00|8427.7|8426.2|8428.1|8426.6|8429.2|8428.1|8427.7|8426.2|202
1724859000000|2024-08-28 15:30:00|8428.3|8426.8|8428.8|8427.3|8430.3|8429.2|8427.9|8426.4|208
1724859300000|2024-08-28 15:35:00|8428.7|8427.2|8428.3|8427.4|8429.1|8427.8|8427.5|8426.5|196
1724859600000|2024-08-28 15:40:00|8428.4|8427.5|8429.8|8428.3|8430.5|8429.6|8428.2|8427.3|132
1724859900000|2024-08-28 15:45:00|8429.4|8427.9|8429.5|8428.6|8430|8428.6|8428.5|8427.4|163
1724860200000|2024-08-28 15:50:00|8429.4|8428.5|8428.5|8427.6|8430.1|8428.9|8427.3|8426.4|117
1724860500000|2024-08-28 15:55:00|8428.6|8427.7|8429.3|8428.4|8430.7|8429.5|8427.9|8427|153
1724860800000|2024-08-28 16:00:00|8429.2|8428.3|8431.2|8430.3|8431.9|8430.6|8429.2|8428.3|198
1724861100000|2024-08-28 16:05:00|8431.4|8430.5|8432.5|8431.6|8434.9|8433.5|8431.3|8430.4|181
1724861400000|2024-08-28 16:10:00|8432.4|8431.5|8433.3|8431.8|8433.6|8432.3|8432.2|8430.8|154
1724861700000|2024-08-28 16:15:00|8433.2|8431.7|8433.1|8432.2|8434.5|8433.3|8431.6|8430.7|190
1724862000000|2024-08-28 16:20:00|8433.4|8431.9|8434|8433.1|8434.2|8433.1|8431.5|8430.4|173
1724862300000|2024-08-28 16:25:00|8433.9|8433|8432.2|8430.7|8434|8433.1|8431.7|8430.7|136
1724862600000|2024-08-28 16:30:00|8432.4|8430.9|8432.2|8431.3|8432.5|8431.3|8431.3|8430|144
1724862900000|2024-08-28 16:35:00|8432.3|8430.8|8430.7|8429.2|8432.3|8430.8|8430.6|8429.1|139
1724863200000|2024-08-28 16:40:00|8430.6|8429.1|8430.4|8428.9|8431.2|8429.7|8430.2|8428.9|98
1724863500000|2024-08-28 16:45:00|8430.5|8429|8430.5|8429.6|8431.1|8430.2|8429.2|8428|105
1724863800000|2024-08-28 16:50:00|8430.6|8429.7|8429.6|8428.1|8431.2|8430|8428.1|8427.2|140
1724864100000|2024-08-28 16:55:00|8429.1|8428.2|8429.9|8429|8431|8430.1|8429.1|8428.2|106
1724864400000|2024-08-28 17:00:00|8429.8|8428.9|8429.9|8429|8430|8429.1|8428.2|8427|140
1724864700000|2024-08-28 17:05:00|8430|8429.1|8429.7|8428.8|8430.8|8429.4|8429|8427.8|146
1724865000000|2024-08-28 17:10:00|8429.6|8428.7|8431.1|8429.6|8431.1|8430|8429.6|8428.7|123
1724865300000|2024-08-28 17:15:00|8431|8429.5|8431.2|8430.3|8432|8430.8|8430.7|8429.5|124
1724865600000|2024-08-28 17:20:00|8431.1|8430.2|8432|8431.1|8433|8431.6|8431.1|8430.1|122
1724865900000|2024-08-28 17:25:00|8431.8|8430.9|8431|8429.5|8432.2|8430.9|8430.9|8429.4|91
1724866200000|2024-08-28 17:30:00|8430.7|8429.8|8429.4|8428.5|8431.1|8430|8429.4|8428.5|118
1724866500000|2024-08-28 17:35:00|8429.5|8428.6|8429|8428.1|8429.7|8428.6|8428.5|8427.2|89
1724866800000|2024-08-28 17:40:00|8429.1|8428.2|8430.2|8428.7|8430.2|8428.7|8428.6|8427.7|90
1724867100000|2024-08-28 17:45:00|8430.1|8428.6|8432|8430.5|8432.1|8430.6|8429.5|8428|95
1724867400000|2024-08-28 17:50:00|8432.1|8430.6|8433.4|8431.9|8433.9|8432.6|8431.7|8430.2|112
1724867700000|2024-08-28 17:55:00|8433.3|8431.8|8433.8|8432.9|8434.4|8433.1|8432.2|8430.9|200
1724868000000|2024-08-28 18:00:00|8433.7|8432.8|8434|8433.1|8434.4|8433.5|8432.5|8431.1|160
1724868300000|2024-08-28 18:05:00|8434.1|8433.2|8433.6|8432.7|8434.9|8433.7|8433.4|8432.3|165
1724868600000|2024-08-28 18:10:00|8433.5|8432.6|8433.9|8433|8434.4|8433.1|8433.4|8432|113
1724868900000|2024-08-28 18:15:00|8434|8433.1|8433.5|8432.6|8434.4|8433.5|8433|8432.1|63
1724869200000|2024-08-28 18:20:00|8433.4|8432.5|8434.2|8433.3|8434.6|8433.4|8433.4|8432.4|72
1724869500000|2024-08-28 18:25:00|8434.3|8433.4|8434.9|8433.4|8435.6|8434.2|8434.3|8432.9|98
1724869800000|2024-08-28 18:30:00|8434.8|8433.3|8433.5|8432.6|8435|8433.5|8433.4|8432.4|85
1724870100000|2024-08-28 18:35:00|8433.7|8432.8|8433.3|8431.8|8434.4|8433.5|8432.9|8431.4|66
1724870400000|2024-08-28 18:40:00|8433.4|8431.9|8432.9|8432|8433.4|8432.1|8432.6|8431.2|88
1724870700000|2024-08-28 18:45:00|8432.8|8431.9|8431.7|8430.8|8433.1|8431.9|8431.6|8430.7|57
1724871000000|2024-08-28 18:50:00|8431.8|8430.9|8430.1|8428.6|8431.8|8430.9|8430.1|8428.6|76
1724871300000|2024-08-28 18:55:00|8429.9|8428.4|8430.1|8429.2|8431.4|8430.2|8429.9|8428.4|113
1724871600000|2024-08-28 19:00:00|8430.2|8429.3|8430.7|8429.2|8431.3|8430.3|8430|8428.8|134
1724871900000|2024-08-28 19:05:00|8430.6|8429.1|8431.2|8430.3|8431.5|8430.4|8430.4|8429.1|82
1724872200000|2024-08-28 19:10:00|8431.1|8430.2|8430.9|8430|8431.2|8430.3|8430.5|8429|64
1724872500000|2024-08-28 19:15:00|8431.2|8429.7|8430.9|8430|8431.3|8430|8430.1|8428.6|42
1724872800000|2024-08-28 19:20:00|8430.8|8429.9|8430.9|8430|8431.5|8430.6|8430.6|8429.7|46
1724873100000|2024-08-28 19:25:00|8430.7|8429.8|8429.7|8428.8|8431.2|8430.1|8429.4|8428.5|69
1724873400000|2024-08-28 19:30:00|8429.6|8428.7|8430.4|8428.9|8430.4|8429.4|8429.3|8428.2|79
1724873700000|2024-08-28 19:35:00|8430.3|8428.8|8429.5|8428.6|8430.5|8429.2|8429.4|8428.2|61
1724874000000|2024-08-28 19:40:00|8429.4|8428.5|8429.7|8428.8|8430.2|8429|8429.3|8428.2|35
1724874300000|2024-08-28 19:45:00|8429.6|8428.7|8429.6|8428.1|8429.9|8428.8|8429.2|8427.7|63
1724874600000|2024-08-28 19:50:00|8429.4|8427.9|8429.4|8427.9|8429.7|8428.4|8428.7|8427.2|61
1724874900000|2024-08-28 19:55:00|8429.6|8428.1|8430.1|8428.6|8430.2|8428.7|8428.6|8427.1|73
1724875200000|2024-08-28 20:00:00|8430|8428.5|8430.1|8428.6|8430.1|8428.6|8429|8427.7|83
1724875500000|2024-08-28 20:05:00|8430.2|8428.7|8430.2|8428.7|8430.6|8429.1|8430.1|8428.6|34
1724875800000|2024-08-28 20:10:00|8430.3|8428.8|8430.3|8428.8|8430.5|8429|8429.7|8428.2|54
1724876100000|2024-08-28 20:15:00|8430.2|8428.7|8430.3|8428.8|8430.4|8429.3|8429.8|8428.6|45
1724876400000|2024-08-28 20:20:00|8430.2|8428.7|8431.2|8429.7|8431.2|8429.7|8429.5|8428|75
1724876700000|2024-08-28 20:25:00|8431.3|8430.4|8430.8|8429.3|8431.7|8430.8|8430.7|8429.2|65
1724877000000|2024-08-28 20:30:00|8430.9|8429.4|8431.8|8430.3|8432|8430.5|8430.9|8429.4|65
1724877300000|2024-08-28 20:35:00|8432|8430.5|8430.2|8428.7|8432.4|8430.9|8430|8428.5|83
1724877600000|2024-08-28 20:40:00|8430.3|8428.8|8430.5|8429|8430.8|8429.3|8430.2|8428.7|33
1724877900000|2024-08-28 20:45:00|8430.6|8429.1|8431|8429.5|8431.1|8429.6|8430.4|8428.9|31
1724878200000|2024-08-28 20:50:00|8430.9|8429.4|8430.5|8429|8431|8429.5|8430.4|8428.9|35
1724878500000|2024-08-28 20:55:00|8431|8428.6|8433.4|8425.9|8433.4|8428.6|8431|8424.7|139
1724878800000|2024-08-28 21:00:00|8434.8|8422.9|8433.1|8421.2|8434.8|8422.9|8431.9|8420|14
1724879100000|2024-08-28 21:05:00|8433.3|8421.4|8431.2|8419.3|8434.8|8422.9|8431.1|8419.2|33
1724879400000|2024-08-28 21:10:00|8431.1|8419.2|8432.8|8420.9|8433.4|8421.5|8430.2|8418.3|50
1724879700000|2024-08-28 21:15:00|8432.7|8420.8|8431.2|8421.8|8432.8|8421.8|8431|8420.7|27
1724880000000|2024-08-28 21:20:00|8431.3|8421.9|8431.3|8422|8431.4|8422.1|8431.2|8421.7|29
1724880300000|2024-08-28 21:25:00|8431.2|8422.1|8431.2|8422.1|8431.3|8422.1|8431.2|8422|16
1724880600000|2024-08-28 21:30:00|8431.3|8422|8433.2|8421.3|8433.3|8422.4|8431.3|8421.2|33
1724880900000|2024-08-28 21:35:00|8433.3|8421.4|8431.8|8422.2|8433.3|8422.2|8431.8|8421.3|5
1724881200000|2024-08-28 21:40:00|8431.9|8422.1|8434|8422.1|8434.1|8422.2|8431.8|8422|19
1724881500000|2024-08-28 21:45:00|8434.1|8422.2|8433.9|8422|8434.2|8422.7|8432|8420.6|37
1724881800000|2024-08-28 21:50:00|8434|8422.1|8433.1|8421.2|8435.9|8424|8433|8421.1|97
1724882100000|2024-08-28 21:55:00|8433.2|8421.3|8435.9|8424|8438.7|8426.8|8431.8|8419.9|189
1724882400000|2024-08-28 22:00:00|8436|8424.1|8431.5|8428.1|8436.9|8429.1|8430.7|8420.6|143
1724882700000|2024-08-28 22:05:00|8431.1|8428.5|8431.7|8430.2|8432|8430.5|8430.2|8428.3|80
1724883000000|2024-08-28 22:10:00|8431.6|8430.1|8431.8|8430.3|8432.5|8431|8431.1|8429.6|57
1724883300000|2024-08-28 22:15:00|8431.7|8430.2|8432.2|8430.7|8432.7|8431.2|8431.6|8430.1|56
1724883600000|2024-08-28 22:20:00|8432.3|8430.8|8432.4|8430.9|8432.8|8431.3|8432.2|8430.7|51
1724883900000|2024-08-28 22:25:00|8432.5|8431|8432.7|8431.2|8433|8431.5|8432.5|8431|36
1724884200000|2024-08-28 22:30:00|8432.8|8431.3|8431.8|8430.3|8432.9|8431.4|8431.7|8430.2|37
1724884500000|2024-08-28 22:35:00|8431.7|8430.2|8432.2|8430.7|8432.2|8430.7|8431.6|8430.1|40
1724884800000|2024-08-28 22:40:00|8432.1|8430.6|8432.8|8431.3|8433.1|8431.6|8432.1|8430.6|40
1724885100000|2024-08-28 22:45:00|8432.9|8431.4|8433.3|8431.8|8433.3|8431.8|8432.8|8431.3|39
1724885400000|2024-08-28 22:50:00|8433.4|8431.9|8433.1|8431.6|8433.7|8432.2|8433|8431.5|44
1724885700000|2024-08-28 22:55:00|8433|8431.5|8433|8431.5|8433.1|8431.8|8432.7|8431.3|24
1724886000000|2024-08-28 23:00:00|8433.1|8431.6|8433.7|8432.2|8433.8|8432.3|8432.7|8431.2|53
1724886300000|2024-08-28 23:05:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8433.3|8431.8|24
1724886600000|2024-08-28 23:10:00|8433.6|8432.1|8433.9|8432.4|8434.2|8432.7|8433.5|8432|27
1724886900000|2024-08-28 23:15:00|8434|8432.5|8433.6|8432.1|8434|8432.5|8433.2|8431.7|30
1724887200000|2024-08-28 23:20:00|8433.7|8432.2|8434.1|8432.6|8434.1|8432.6|8433.5|8432|28
1724887500000|2024-08-28 23:25:00|8434|8432.5|8435.2|8433.7|8435.2|8433.7|8433.8|8432.3|29
1724887800000|2024-08-28 23:30:00|8435.1|8433.6|8434.2|8432.7|8435.3|8433.8|8434|8432.5|42
1724888100000|2024-08-28 23:35:00|8433.5|8432|8433.2|8431.7|8433.5|8432|8432.7|8431.4|36
1724888400000|2024-08-28 23:40:00|8432.9|8432|8432.8|8431.9|8433.2|8432|8432.4|8431.3|21
1724888700000|2024-08-28 23:45:00|8432.9|8432|8432.8|8431.9|8433.4|8432.1|8432.8|8431.6|19
1724889000000|2024-08-28 23:50:00|8432.7|8431.8|8432.7|8431.2|8433.3|8431.8|8432.6|8431.1|35
1724889300000|2024-08-28 23:55:00|8432.8|8431.3|8433|8431.5|8433|8431.5|8432.2|8431|46
1724889600000|2024-08-29 00:00:00|8432.9|8431.4|8433|8432.1|8433.3|8432.4|8432.2|8431.2|62
1724889900000|2024-08-29 00:05:00|8433.1|8432.2|8432.3|8431.4|8433.7|8432.3|8431.8|8430.6|55
1724890200000|2024-08-29 00:10:00|8432.1|8431.2|8431.8|8430.3|8432.2|8431.3|8431.5|8430.2|55
1724890500000|2024-08-29 00:15:00|8431.7|8430.2|8432.5|8431|8432.7|8431.2|8431.6|8430.1|58
1724890800000|2024-08-29 00:20:00|8432.6|8431.1|8430.8|8429.3|8432.7|8431.2|8430.8|8429.3|84
1724891100000|2024-08-29 00:25:00|8430.9|8429.4|8430.2|8428.7|8432.1|8430.6|8430.2|8428.7|89
1724891400000|2024-08-29 00:30:00|8430.3|8428.8|8430.2|8428.7|8430.8|8429.3|8430|8428.5|71
1724891700000|2024-08-29 00:35:00|8430.4|8428.9|8428.9|8427.4|8430.4|8428.9|8428.8|8427.3|79
1724892000000|2024-08-29 00:40:00|8428.8|8427.3|8429.1|8427.6|8429.4|8428.3|8428.7|8427.3|55
1724892300000|2024-08-29 00:45:00|8429|8427.5|8430.2|8429.3|8430.4|8429.5|8428.8|8427.5|68
1724892600000|2024-08-29 00:50:00|8430.5|8429|8430|8428.5|8430.8|8429.9|8430|8428.5|72
1724892900000|2024-08-29 00:55:00|8430.6|8429.1|8429.2|8428.3|8430.6|8429.5|8429|8427.6|85
1724893200000|2024-08-29 01:00:00|8429|8428.1|8428.1|8427.2|8429.2|8428.3|8428.1|8426.9|81
1724893500000|2024-08-29 01:05:00|8428|8427.1|8427.6|8426.7|8428.9|8428|8427.2|8426.3|65
1724893800000|2024-08-29 01:10:00|8427.7|8426.8|8427.9|8427|8428.1|8427.1|8427.1|8425.6|85
1724894100000|2024-08-29 01:15:00|8428|8427.1|8427.4|8426.5|8428.5|8427.3|8427.3|8426.4|87
1724894400000|2024-08-29 01:20:00|8427.7|8426.2|8428.5|8427|8428.6|8427.3|8427.3|8426.1|35
1724894700000|2024-08-29 01:25:00|8428.7|8427.2|8428.7|8427.8|8429.3|8428|8428.4|8426.9|48
1724895000000|2024-08-29 01:30:00|8428.8|8427.9|8429.1|8427.6|8429.8|8428.3|8428.8|8427.5|58
1724895300000|2024-08-29 01:35:00|8429|8427.5|8428.7|8427.2|8429.1|8428.1|8428.7|8427.2|28
1724895600000|2024-08-29 01:40:00|8428.8|8427.3|8428.3|8427.4|8428.8|8427.4|8428|8426.6|42
1724895900000|2024-08-29 01:45:00|8428.2|8427.3|8428.3|8426.8|8428.9|8427.7|8427.7|8426.2|80
1724896200000|2024-08-29 01:50:00|8428.4|8426.9|8430|8428.5|8430|8428.5|8428.2|8426.7|56
1724896500000|2024-08-29 01:55:00|8429.9|8428.4|8429.8|8428.3|8430.1|8428.6|8429.1|8427.6|49
1724896800000|2024-08-29 02:00:00|8429.9|8428.4|8430.5|8429|8430.6|8429.1|8429.7|8428.2|61
1724897100000|2024-08-29 02:05:00|8430.7|8429.2|8431.7|8430.2|8431.9|8430.4|8430.2|8428.7|50
1724897400000|2024-08-29 02:10:00|8431.8|8430.3|8432.4|8430.9|8432.6|8431.1|8431.6|8430.1|44
1724897700000|2024-08-29 02:15:00|8432.5|8431|8431.6|8430.7|8432.7|8431.5|8431.6|8430.7|42
1724898000000|2024-08-29 02:20:00|8431.9|8430.4|8431.5|8430|8431.9|8430.7|8431|8429.5|44
1724898300000|2024-08-29 02:25:00|8431.4|8429.9|8431.2|8430.3|8431.5|8430.5|8431|8429.8|46
1724898600000|2024-08-29 02:30:00|8431.1|8430.2|8431|8430.1|8431.3|8430.4|8430.9|8430|24
1724898900000|2024-08-29 02:35:00|8430.9|8430|8430.9|8430|8431.3|8430.4|8430.8|8429.9|30
1724899200000|2024-08-29 02:40:00|8431|8430.1|8431.1|8429.6|8431.4|8430.3|8430.6|8429.3|37
1724899500000|2024-08-29 02:45:00|8431|8429.5|8431.1|8429.6|8431.4|8430.1|8430.7|8429.5|38
1724899800000|2024-08-29 02:50:00|8431.2|8429.7|8431.5|8430|8431.5|8430|8431.1|8429.6|33
1724900100000|2024-08-29 02:55:00|8431.6|8430.1|8431.5|8430|8431.6|8430.1|8431.3|8429.8|28
1724900400000|2024-08-29 03:00:00|8431.6|8430.1|8431.5|8430|8431.8|8430.3|8431.4|8429.9|52
1724900700000|2024-08-29 03:05:00|8431.4|8429.9|8431.9|8430.4|8432|8430.5|8431.3|8429.8|40
1724901000000|2024-08-29 03:10:00|8432|8430.5|8432.1|8430.6|8432.5|8431|8431.8|8430.3|33
1724901300000|2024-08-29 03:15:00|8432.2|8430.7|8432.6|8431.1|8432.9|8431.4|8432.2|8430.7|38
1724901600000|2024-08-29 03:20:00|8432.7|8431.2|8432.6|8431.1|8432.7|8431.2|8432.2|8430.7|32
1724901900000|2024-08-29 03:25:00|8432.7|8431.2|8432.2|8431.3|8432.7|8431.4|8431.6|8430.1|48
1724902200000|2024-08-29 03:30:00|8432.1|8431.2|8432|8430.5|8432.3|8431.3|8431.6|8430.4|37
1724902500000|2024-08-29 03:35:00|8432.1|8430.6|8432.2|8430.7|8432.3|8431.2|8431.6|8430.3|39
1724902800000|2024-08-29 03:40:00|8432.1|8430.6|8432.5|8431|8432.8|8431.3|8432|8430.5|42
1724903100000|2024-08-29 03:45:00|8432.6|8431.1|8432.7|8431.2|8432.9|8431.4|8432.5|8431|26
1724903400000|2024-08-29 03:50:00|8432.9|8431.4|8432.5|8431|8432.9|8431.4|8432.4|8430.9|35
1724903700000|2024-08-29 03:55:00|8432.4|8430.9|8432.5|8431|8432.7|8431.2|8432.1|8430.7|39
1724904000000|2024-08-29 04:00:00|8432.4|8430.9|8431.4|8429.9|8432.5|8431|8431.1|8429.9|59
1724904300000|2024-08-29 04:05:00|8431.5|8430|8431.9|8430.4|8432.6|8431.1|8431.3|8430|60
1724904600000|2024-08-29 04:10:00|8431.8|8430.3|8431.8|8430.3|8432|8430.5|8431.5|8430|25
1724904900000|2024-08-29 04:15:00|8431.7|8430.2|8431.3|8429.8|8431.8|8430.3|8431.1|8429.7|40
1724905200000|2024-08-29 04:20:00|8431.4|8429.9|8431.2|8429.7|8431.5|8430.2|8430.7|8429.3|56
1724905500000|2024-08-29 04:25:00|8431|8429.5|8430.5|8429|8431.2|8430|8430.5|8429|36
1724905800000|2024-08-29 04:30:00|8430.4|8428.9|8430.2|8429.3|8430.5|8429.4|8430|8428.5|52
1724906100000|2024-08-29 04:35:00|8430.3|8429.4|8430.6|8429.1|8430.7|8429.7|8430.1|8429|26
1724906400000|2024-08-29 04:40:00|8430.7|8429.2|8431.3|8429.8|8431.3|8430.1|8430.7|8429.2|45
1724906700000|2024-08-29 04:45:00|8431.4|8429.9|8431.5|8430|8432|8430.5|8431.1|8429.7|49
1724907000000|2024-08-29 04:50:00|8431.4|8429.9|8430.3|8428.8|8431.5|8430.2|8430.3|8428.8|35
1724907300000|2024-08-29 04:55:00|8430.2|8428.7|8428.9|8427.4|8430.5|8429.3|8428.9|8427.4|50
1724907600000|2024-08-29 05:00:00|8428.8|8427.3|8428.4|8427.5|8428.9|8427.7|8427.8|8426.3|57
1724907900000|2024-08-29 05:05:00|8428.3|8427.4|8428.6|8427.1|8429.8|8428.8|8428.2|8426.7|67
1724908200000|2024-08-29 05:10:00|8428.5|8427|8428.6|8427.1|8428.7|8427.2|8428.1|8426.6|77
1724908500000|2024-08-29 05:15:00|8428.5|8427|8428.6|8427.1|8428.8|8427.3|8428.4|8426.9|52
1724908800000|2024-08-29 05:20:00|8428.5|8427|8428.7|8427.8|8429.4|8428.2|8428.4|8426.9|34
1724909100000|2024-08-29 05:25:00|8429.1|8427.6|8428.7|8427.8|8429.3|8427.9|8428.4|8427.3|39
1724909400000|2024-08-29 05:30:00|8428.6|8427.7|8428|8427.1|8429.7|8428.2|8427.9|8426.6|43
1724909700000|2024-08-29 05:35:00|8427.9|8427|8427.9|8426.4|8428.3|8427.1|8427.4|8425.9|37
1724910000000|2024-08-29 05:40:00|8428|8426.5|8427.2|8425.7|8428.1|8426.6|8426.8|8425.3|83
1724910300000|2024-08-29 05:45:00|8427.3|8425.8|8427.5|8426|8427.7|8426.2|8426.7|8425.2|48
1724910600000|2024-08-29 05:50:00|8427.6|8426.1|8427.5|8426.6|8428.3|8427.2|8427.2|8425.7|86
1724910900000|2024-08-29 05:55:00|8427.4|8426.5|8426.6|8425.1|8428|8427.1|8425.8|8424.6|139
1724911200000|2024-08-29 06:00:00|8426.5|8425|8426|8425.1|8427.1|8425.6|8425.5|8424.1|149
1724911500000|2024-08-29 06:05:00|8425.9|8425|8424.6|8423.1|8426|8425.1|8422.1|8420.6|171
1724911800000|2024-08-29 06:10:00|8424.7|8423.2|8422.4|8420.9|8425.8|8424.4|8422.3|8420.8|170
1724912100000|2024-08-29 06:15:00|8422.3|8420.8|8422.2|8420.7|8423.3|8422.1|8421.3|8419.8|154
1724912400000|2024-08-29 06:20:00|8422.3|8420.8|8421.2|8419.7|8422.3|8421|8421|8419.7|119
1724912700000|2024-08-29 06:25:00|8421|8419.5|8420.6|8419.1|8421.2|8419.8|8419.7|8418.8|149
1724913000000|2024-08-29 06:30:00|8420.5|8419|8420.6|8419.1|8421.5|8420.6|8419.8|8418.9|107
1724913300000|2024-08-29 06:35:00|8420.5|8419|8419.5|8418.6|8420.8|8419.5|8419.1|8418.1|92
1724913600000|2024-08-29 06:40:00|8419.4|8418.5|8418.4|8417.5|8420|8418.7|8418.1|8416.9|99
1724913900000|2024-08-29 06:45:00|8418.5|8417.6|8419.2|8418.3|8420.3|8419.2|8418.4|8417.5|75
1724914200000|2024-08-29 06:50:00|8419.1|8418.2|8419|8418.1|8420|8419.1|8418.6|8417.5|120
1724914500000|2024-08-29 06:55:00|8419.1|8418.2|8419.2|8417.7|8419.4|8418.2|8418.1|8416.7|116
1724914800000|2024-08-29 07:00:00|8418.9|8417.4|8414.6|8413.1|8419.8|8418.3|8414.6|8413.1|212
1724915100000|2024-08-29 07:05:00|8414.7|8413.2|8415.1|8413.6|8416.7|8415.2|8413.2|8411.9|240
1724915400000|2024-08-29 07:10:00|8415.2|8413.7|8416.8|8415.3|8417|8415.5|8412.8|8411.6|213
1724915700000|2024-08-29 07:15:00|8416.6|8415.1|8415.4|8414.5|8417.8|8416.3|8414.5|8413.4|218
1724916000000|2024-08-29 07:20:00|8415.7|8414.2|8415.9|8415|8416.7|8415.2|8414.7|8413.8|182
1724916300000|2024-08-29 07:25:00|8416.3|8414.8|8418.2|8416.7|8418.3|8416.8|8415.5|8414|143
1724916600000|2024-08-29 07:30:00|8418.3|8416.8|8420.1|8418.6|8420.1|8418.7|8418.3|8416.8|194
1724916900000|2024-08-29 07:35:00|8419.9|8418.4|8419.4|8418.5|8420.7|8419.4|8418.5|8417.5|166
1724917200000|2024-08-29 07:40:00|8419.3|8418.4|8418.9|8418|8420.6|8419.1|8418.7|8417.5|170
1724917500000|2024-08-29 07:45:00|8419|8418.1|8417.7|8416.8|8419.2|8418.3|8416.3|8415.4|182
1724917800000|2024-08-29 07:50:00|8418.2|8416.7|8419.7|8418.2|8420.1|8418.6|8417.1|8416.2|158
1724918100000|2024-08-29 07:55:00|8419.8|8418.3|8419.6|8418.1|8420.2|8418.9|8417.7|8416.8|231
1724918400000|2024-08-29 08:00:00|8419.2|8417.7|8406.2|8404.7|8419.4|8417.9|8405.5|8404|771
1724918700000|2024-08-29 08:05:00|8405.9|8404.4|8403.7|8402.2|8406.6|8405.1|8403.3|8401.8|532
1724919000000|2024-08-29 08:10:00|8403.6|8402.1|8405.1|8404.2|8405.8|8404.5|8403.5|8402|389
1724919300000|2024-08-29 08:15:00|8405.2|8404.3|8405.5|8404.6|8406.1|8404.6|8403.5|8402.2|367
1724919600000|2024-08-29 08:20:00|8405.6|8404.7|8408.6|8407.1|8408.6|8407.1|8404.2|8402.9|439
1724919900000|2024-08-29 08:25:00|8408.8|8407.3|8409|8408.1|8410.9|8409.6|8407.8|8406.5|404
1724920200000|2024-08-29 08:30:00|8408.9|8408|8408.6|8407.7|8411.7|8410.2|8408.5|8407.6|336
1724920500000|2024-08-29 08:35:00|8408.4|8407.5|8407|8406.1|8409.2|8408.2|8406.9|8405.6|247
1724920800000|2024-08-29 08:40:00|8406.9|8406|8407.2|8405.7|8408.8|8407.6|8406.2|8404.7|277
1724921100000|2024-08-29 08:45:00|8407.1|8405.6|8407.4|8405.9|8408.7|8407.4|8406.4|8405.1|221
1724921400000|2024-08-29 08:50:00|8407.3|8405.8|8406.8|8405.3|8407.5|8406.2|8405.6|8404.1|214
1724921700000|2024-08-29 08:55:00|8406.7|8405.2|8405.9|8404.4|8406.9|8405.7|8404.5|8403|235
1724922000000|2024-08-29 09:00:00|8405.8|8404.3|8404.8|8403.3|8406.1|8404.6|8403.4|8402.4|200
1724922300000|2024-08-29 09:05:00|8404.9|8403.4|8407.4|8405.9|8407.8|8406.3|8403.3|8401.9|197
1724922600000|2024-08-29 09:10:00|8407.3|8405.8|8406|8404.5|8407.9|8406.5|8405.1|8404.2|203
1724922900000|2024-08-29 09:15:00|8406.1|8404.6|8407.5|8406|8408.1|8406.6|8405.4|8403.9|176
1724923200000|2024-08-29 09:20:00|8407.4|8405.9|8407.2|8406.3|8408.1|8407|8406.5|8405|146
1724923500000|2024-08-29 09:25:00|8407.1|8406.2|8408.4|8406.9|8408.4|8407|8406.4|8404.9|192
1724923800000|2024-08-29 09:30:00|8408.5|8407|8407.6|8406.7|8408.9|8407.5|8406.9|8405.6|206
1724924100000|2024-08-29 09:35:00|8407.5|8406.6|8407.2|8405.7|8408.2|8406.9|8406.6|8405.2|195
1724924400000|2024-08-29 09:40:00|8407.3|8405.8|8407|8406.1|8409|8407.5|8405.8|8404.6|182
1724924700000|2024-08-29 09:45:00|8407.4|8405.9|8407.8|8406.3|8408.1|8406.9|8406.8|8405.3|140
1724925000000|2024-08-29 09:50:00|8407.7|8406.2|8406.6|8405.7|8408.1|8406.6|8406.1|8405|126
1724925300000|2024-08-29 09:55:00|8406.5|8405.6|8409.2|8407.7|8410.9|8409.4|8405.7|8404.8|218
1724925600000|2024-08-29 10:00:00|8409.3|8407.8|8409.4|8407.9|8410.2|8409.1|8407.6|8406.7|153
1724925900000|2024-08-29 10:05:00|8409.3|8407.8|8412.8|8411.3|8413.1|8411.6|8409.3|8407.8|140
1724926200000|2024-08-29 10:10:00|8412.6|8411.1|8411.9|8410.4|8413.6|8412.1|8411.9|8410.4|147
1724926500000|2024-08-29 10:15:00|8412|8410.5|8412.9|8412|8413.5|8412.2|8411.3|8410.2|185
1724926800000|2024-08-29 10:20:00|8412.8|8411.9|8412.4|8410.9|8413.3|8412.4|8410.7|8409.5|149
1724927100000|2024-08-29 10:25:00|8412.5|8411|8412|8410.5|8412.6|8411.2|8410.5|8409.6|123
1724927400000|2024-08-29 10:30:00|8411.9|8411|8412.7|8411.2|8413.6|8412.5|8411.8|8410.7|119
1724927700000|2024-08-29 10:35:00|8412.8|8411.3|8411.3|8410.4|8412.8|8411.3|8411|8409.6|143
1724928000000|2024-08-29 10:40:00|8411.2|8410.3|8410|8408.5|8411.7|8410.8|8409.7|8408.2|124
1724928300000|2024-08-29 10:45:00|8410.2|8408.7|8410.8|8409.3|8411.1|8409.6|8409.6|8408.2|121
1724928600000|2024-08-29 10:50:00|8410.7|8409.2|8410.5|8409|8411|8409.7|8409.6|8408.2|126
1724928900000|2024-08-29 10:55:00|8410.6|8409.1|8412.1|8410.6|8412.8|8411.6|8409.9|8408.7|158
1724929200000|2024-08-29 11:00:00|8412.3|8410.8|8411|8409.5|8412.7|8411.5|8410.1|8408.9|159
1724929500000|2024-08-29 11:05:00|8410.9|8409.4|8409.8|8408.3|8411.8|8410.7|8409.1|8407.6|115
1724929800000|2024-08-29 11:10:00|8409.7|8408.2|8410.2|8409.3|8411|8410.1|8409.7|8408.2|122
1724930100000|2024-08-29 11:15:00|8410.3|8409.4|8410.2|8409.3|8412.2|8410.7|8409.9|8408.7|95
1724930400000|2024-08-29 11:20:00|8410.1|8409.2|8410.8|8409.9|8411.1|8410|8409.3|8408|98
1724930700000|2024-08-29 11:25:00|8410.7|8409.8|8411.5|8410.6|8412.2|8411|8410.4|8409.2|153
1724931000000|2024-08-29 11:30:00|8411.4|8410.5|8412.6|8411.7|8414.1|8413.2|8411.1|8410.2|182
1724931300000|2024-08-29 11:35:00|8412.8|8411.9|8413.4|8412.5|8414.2|8413.1|8412.3|8410.8|162
1724931600000|2024-08-29 11:40:00|8413.3|8412.4|8414.8|8413.9|8415|8414.1|8412.9|8412|160
1724931900000|2024-08-29 11:45:00|8414.7|8413.8|8416.2|8415.3|8416.8|8415.9|8414.5|8413.1|132
1724932200000|2024-08-29 11:50:00|8416.1|8415.2|8416.8|8415.9|8418.8|8417.5|8415.5|8414.6|177
1724932500000|2024-08-29 11:55:00|8416.6|8415.7|8416.8|8415.3|8418.3|8417.2|8416.3|8415.1|182
1724932800000|2024-08-29 12:00:00|8417|8415.5|8415.6|8414.1|8417.3|8415.8|8414.7|8413.2|261
1724933100000|2024-08-29 12:05:00|8415.3|8413.8|8418.2|8416.7|8418.4|8417.1|8415|8413.8|194
1724933400000|2024-08-29 12:10:00|8418.3|8416.8|8419|8417.5|8419.9|8418.5|8417.7|8416.2|182
1724933700000|2024-08-29 12:15:00|8419.1|8417.6|8415.8|8414.3|8419.3|8418.1|8415.5|8414.3|204
1724934000000|2024-08-29 12:20:00|8415.5|8414.6|8417.1|8415.6|8417.4|8416|8415.3|8413.8|219
1724934300000|2024-08-29 12:25:00|8417|8415.5|8420.4|8409.4|8420.7|8416.7|8416.1|8409.4|253
1724934600000|2024-08-29 12:30:00|8420.6|8411.2|8416.5|8415.6|8420.6|8417.8|8414.6|8408.3|858
1724934900000|2024-08-29 12:35:00|8416.4|8415.5|8417.6|8416.1|8418|8416.5|8415|8413.7|432
1724935200000|2024-08-29 12:40:00|8417.5|8416|8420.2|8418.7|8420.4|8419.1|8417.1|8415.7|532
1724935500000|2024-08-29 12:45:00|8420.3|8418.8|8418.9|8418|8420.4|8418.9|8417.2|8416.3|405
1724935800000|2024-08-29 12:50:00|8418.8|8417.9|8420.6|8419.1|8421|8419.8|8418.3|8416.8|328
1724936100000|2024-08-29 12:55:00|8420.5|8419|8422.5|8421.6|8423.5|8422.6|8420|8418.5|369
1724936400000|2024-08-29 13:00:00|8422.6|8421.7|8421.9|8420.4|8424.4|8423.5|8421.5|8420.4|356
1724936700000|2024-08-29 13:05:00|8421.8|8420.3|8420.9|8420|8422.1|8421.2|8420.6|8419.3|246
1724937000000|2024-08-29 13:10:00|8421|8420.1|8424.3|8422.8|8424.3|8422.8|8420.9|8419.7|286
1724937300000|2024-08-29 13:15:00|8424.2|8422.7|8422.2|8421.3|8424.6|8423.1|8421|8420.1|234
1724937600000|2024-08-29 13:20:00|8422.3|8421.4|8423.7|8422.2|8424.8|8423.3|8421.8|8420.5|304
1724937900000|2024-08-29 13:25:00|8423.6|8422.1|8422.7|8421.2|8425.2|8423.9|8421.9|8420.7|255
1724938200000|2024-08-29 13:30:00|8422.6|8421.1|8422.4|8420.9|8423.6|8422.3|8420.2|8418.7|368
1724938500000|2024-08-29 13:35:00|8422.1|8421.2|8423.4|8421.9|8425.1|8423.7|8422|8420.6|435
1724938800000|2024-08-29 13:40:00|8423.5|8422|8422.8|8421.3|8424.8|8423.8|8421.7|8420.7|398
1724939100000|2024-08-29 13:45:00|8422.7|8421.2|8422.2|8420.7|8423|8421.7|8420.6|8419.7|290
1724939400000|2024-08-29 13:50:00|8421.9|8421|8419.2|8417.7|8423|8422.1|8419.2|8417.7|295
1724939700000|2024-08-29 13:55:00|8419.1|8417.6|8421.7|8420.2|8421.9|8420.4|8418.7|8417.4|247
1724940000000|2024-08-29 14:00:00|8421.2|8419.3|8418.7|8417.2|8421.4|8419.7|8418.2|8416.7|295
1724940300000|2024-08-29 14:05:00|8418.6|8417.1|8415.9|8415|8419.3|8418.2|8415.7|8414.5|344
1724940600000|2024-08-29 14:10:00|8415.8|8414.9|8415.8|8414.3|8416.2|8414.9|8414.4|8413.3|265
1724940900000|2024-08-29 14:15:00|8415.6|8414.1|8413.5|8412|8416|8414.6|8412.5|8411.6|332
1724941200000|2024-08-29 14:20:00|8413.1|8412.2|8411.6|8410.7|8415.2|8414|8410.9|8410|347
1724941500000|2024-08-29 14:25:00|8411.7|8410.8|8408.1|8407.2|8412.7|8411.2|8408.1|8406.9|329
1724941800000|2024-08-29 14:30:00|8408.6|8407.1|8407.5|8406.6|8409.6|8408.2|8406.6|8405.3|239
1724942100000|2024-08-29 14:35:00|8407.4|8406.5|8407.6|8406.1|8408.8|8407.5|8406.7|8405.3|294
1724942400000|2024-08-29 14:40:00|8407.5|8406|8411.1|8409.6|8411.1|8409.6|8407.1|8405.6|268
1724942700000|2024-08-29 14:45:00|8411.2|8409.7|8412.8|8411.3|8414.6|8413.1|8410.9|8409.4|303
1724943000000|2024-08-29 14:50:00|8412.9|8411.4|8415.8|8414.3|8415.9|8414.4|8412.1|8410.8|256
1724943300000|2024-08-29 14:55:00|8415.7|8414.2|8414.9|8414|8416.4|8415.5|8414.6|8413.3|235
1724943600000|2024-08-29 15:00:00|8415.1|8413.6|8414.3|8413.4|8415.5|8414.6|8413.8|8412.9|288
1724943900000|2024-08-29 15:05:00|8414|8413.1|8413.3|8412.4|8414.2|8413.3|8412.6|8411.6|186
1724944200000|2024-08-29 15:10:00|8413.4|8412.5|8414.8|8413.9|8415.7|8414.4|8412.6|8411.5|225
1724944500000|2024-08-29 15:15:00|8414.7|8413.8|8415.5|8414|8416|8414.9|8414.6|8413.5|149
1724944800000|2024-08-29 15:20:00|8415.2|8414.3|8414.3|8412.8|8415.9|8415|8414.3|8412.8|185
1724945100000|2024-08-29 15:25:00|8414.4|8412.9|8416.2|8415.3|8416.6|8415.4|8414.2|8412.7|188
1724945400000|2024-08-29 15:30:00|8416.1|8415.2|8413.5|8412|8417.1|8416.1|8413.4|8411.9|174
1724945700000|2024-08-29 15:35:00|8413.4|8411.9|8411|8410.1|8413.5|8412.3|8410.7|8409.2|244
1724946000000|2024-08-29 15:40:00|8410.8|8409.9|8410.8|8409.9|8411.9|8410.7|8410.2|8409|166
1724946300000|2024-08-29 15:45:00|8410.7|8409.8|8410.5|8409.6|8412.2|8410.7|8410.2|8409.3|139
1724946600000|2024-08-29 15:50:00|8410.8|8409.9|8410.1|8408.6|8411.2|8409.9|8409.6|8408.5|147
1724946900000|2024-08-29 15:55:00|8410.2|8408.7|8407.9|8407|8410.2|8408.7|8407.3|8405.8|242
1724947200000|2024-08-29 16:00:00|8407.8|8406.9|8407.4|8405.9|8409.1|8407.8|8406.7|8405.6|312
1724947500000|2024-08-29 16:05:00|8407.5|8406|8408.7|8407.8|8409|8408.1|8406.4|8405.1|176
1724947800000|2024-08-29 16:10:00|8409.1|8408.2|8408.2|8407.3|8409.4|8408.5|8408|8407.1|144
1724948100000|2024-08-29 16:15:00|8408.1|8407.2|8409.2|8408.3|8409.6|8408.4|8407.9|8407|113
1724948400000|2024-08-29 16:20:00|8409.3|8408.4|8408.3|8407.4|8409.4|8408.5|8407.2|8406.3|122
1724948700000|2024-08-29 16:25:00|8408.4|8407.5|8406.8|8405.3|8408.5|8407.6|8406.8|8405.3|141
1724949000000|2024-08-29 16:30:00|8406.7|8405.2|8406.8|8405.9|8407.2|8406|8406.4|8405.1|121
1724949300000|2024-08-29 16:35:00|8406.9|8406|8406.1|8404.6|8407.1|8406|8406|8404.6|94
1724949600000|2024-08-29 16:40:00|8406.2|8404.7|8405.6|8404.7|8406.8|8405.3|8405.5|8404.4|96
1724949900000|2024-08-29 16:45:00|8405.5|8404.6|8404|8402.5|8405.9|8404.7|8403.4|8402.2|115
1724950200000|2024-08-29 16:50:00|8404.1|8402.6|8405.8|8404.9|8406|8405.1|8403.5|8402.3|124
1724950500000|2024-08-29 16:55:00|8406|8405.1|8406.5|8405.6|8407|8406.1|8405.4|8404|87
1724950800000|2024-08-29 17:00:00|8406.6|8405.7|8406.3|8404.8|8407.4|8406.1|8405.9|8404.4|164
1724951100000|2024-08-29 17:05:00|8406.2|8404.7|8408.1|8406.6|8408.1|8406.6|8405.5|8404|102
1724951400000|2024-08-29 17:10:00|8408.2|8406.7|8407|8406.1|8408.6|8407.6|8407|8405.8|174
1724951700000|2024-08-29 17:15:00|8407.1|8406.2|8407.2|8406.3|8408.5|8407.4|8407.1|8406.1|106
1724952000000|2024-08-29 17:20:00|8407.3|8406.4|8406.3|8405.4|8407.3|8406.4|8405.4|8404.5|78
1724952300000|2024-08-29 17:25:00|8406.2|8405.3|8407.5|8406|8408.4|8406.9|8406.2|8405.3|118
1724952600000|2024-08-29 17:30:00|8407.3|8405.8|8406.1|8404.6|8407.3|8406.2|8405.5|8404.2|134
1724952900000|2024-08-29 17:35:00|8406.2|8404.7|8405.7|8404.8|8406.5|8405.2|8405|8403.9|82
1724953200000|2024-08-29 17:40:00|8405.8|8404.9|8406|8405.1|8407.2|8406|8405.6|8404.4|116
1724953500000|2024-08-29 17:45:00|8406.1|8405.2|8407.4|8406.5|8407.5|8406.6|8406.1|8404.8|113
1724953800000|2024-08-29 17:50:00|8407.3|8406.4|8406.7|8405.8|8407.7|8406.5|8406.6|8405.7|74
1724954100000|2024-08-29 17:55:00|8406.8|8405.9|8406.5|8405.6|8407|8406.1|8405.7|8404.5|124
1724954400000|2024-08-29 18:00:00|8406.6|8405.7|8406.7|8405.8|8408.1|8407.1|8406.4|8405.5|116
1724954700000|2024-08-29 18:05:00|8406.8|8405.9|8407.5|8406.6|8407.7|8406.7|8406.7|8405.6|95
1724955000000|2024-08-29 18:10:00|8407.6|8406.7|8407.3|8405.8|8407.8|8406.9|8407.2|8405.7|67
1724955300000|2024-08-29 18:15:00|8407.4|8405.9|8409.1|8408.2|8409.5|8408.6|8407.2|8405.8|85
1724955600000|2024-08-29 18:20:00|8409.2|8408.3|8409.2|8408.3|8409.7|8408.5|8408.3|8407.1|88
1724955900000|2024-08-29 18:25:00|8409.3|8408.4|8411.7|8410.2|8411.8|8410.4|8409.2|8408.1|131
1724956200000|2024-08-29 18:30:00|8411.8|8410.3|8411.3|8410.4|8412.4|8411.5|8410.7|8409.2|156
1724956500000|2024-08-29 18:35:00|8411.2|8410.3|8413.2|8412.3|8413.3|8412.4|8410.8|8409.7|179
1724956800000|2024-08-29 18:40:00|8413.3|8412.4|8413.6|8412.1|8414.7|8413.2|8412.6|8411.6|152
1724957100000|2024-08-29 18:45:00|8413.7|8412.2|8413.5|8412.6|8414.8|8413.8|8413.4|8412.1|131
1724957400000|2024-08-29 18:50:00|8413.9|8412.4|8411.8|8410.3|8414.5|8413|8411.8|8410.3|134
1724957700000|2024-08-29 18:55:00|8411.9|8410.4|8412.1|8411.2|8412.7|8411.3|8411.6|8410.1|153
1724958000000|2024-08-29 19:00:00|8411.9|8410.4|8412.7|8411.8|8413|8412.1|8411.7|8410.4|136
1724958300000|2024-08-29 19:05:00|8412.9|8412|8412|8411.1|8412.9|8412|8412|8411.1|113
1724958600000|2024-08-29 19:10:00|8412.1|8411.2|8412.4|8411.5|8412.4|8411.5|8411.1|8409.8|87
1724958900000|2024-08-29 19:15:00|8412.2|8411.3|8412.4|8411.5|8412.8|8411.9|8411.4|8410.2|82
1724959200000|2024-08-29 19:20:00|8412.5|8411.6|8411.6|8410.7|8412.5|8411.6|8411.4|8409.9|78
1724959500000|2024-08-29 19:25:00|8411.5|8410.6|8411.8|8410.3|8411.8|8410.7|8411.3|8409.8|58
1724959800000|2024-08-29 19:30:00|8411.6|8410.1|8410.8|8409.9|8412|8410.5|8410.8|8409.6|85
1724960100000|2024-08-29 19:35:00|8410.7|8409.8|8411|8410.1|8411.2|8410.2|8410.3|8409.4|75
1724960400000|2024-08-29 19:40:00|8411.1|8410.2|8412.4|8411.5|8412.7|8411.8|8411.1|8409.9|56
1724960700000|2024-08-29 19:45:00|8412.3|8411.4|8412.8|8411.3|8413.4|8412.4|8412.3|8411.2|78
1724961000000|2024-08-29 19:50:00|8412.7|8411.2|8411.8|8410.3|8413.3|8411.8|8411.6|8410.1|91
1724961300000|2024-08-29 19:55:00|8411.7|8410.2|8413.1|8411.6|8413.2|8411.8|8411.5|8410|150
1724961600000|2024-08-29 20:00:00|8413.2|8411.7|8412.4|8410.9|8413.2|8411.7|8412.1|8410.7|58
1724961900000|2024-08-29 20:05:00|8412.3|8410.8|8412|8411.1|8412.5|8411.1|8411.2|8409.7|41
1724962200000|2024-08-29 20:10:00|8412.2|8411.3|8410.8|8409.9|8412.3|8411.4|8410.8|8409.9|31
1724962500000|2024-08-29 20:15:00|8411|8410.1|8411.8|8410.3|8411.9|8410.4|8410.5|8409.2|33
1724962800000|2024-08-29 20:20:00|8411.9|8410.4|8412.1|8410.6|8413|8411.5|8411.5|8410.4|49
1724963100000|2024-08-29 20:25:00|8412|8410.5|8412.3|8410.8|8412.4|8410.9|8410.7|8409.2|98
1724963400000|2024-08-29 20:30:00|8412.4|8410.9|8412.7|8411.2|8412.8|8411.3|8412|8410.5|41
1724963700000|2024-08-29 20:35:00|8412.6|8411.1|8412.7|8411.2|8413.2|8411.7|8412.1|8410.6|59
1724964000000|2024-08-29 20:40:00|8412.6|8411.1|8412.7|8411.2|8412.9|8411.4|8412.4|8410.9|31
1724964300000|2024-08-29 20:45:00|8412.6|8411.1|8413.2|8411.7|8413.3|8411.8|8412.6|8411.1|33
1724964600000|2024-08-29 20:50:00|8412.9|8411.4|8412.6|8411.1|8413.4|8411.9|8412.5|8411|44
1724964900000|2024-08-29 20:55:00|8413.1|8410.7|8418.6|8408.2|8418.6|8410.9|8413|8408|285
1724965200000|2024-08-29 21:00:00|8419.5|8407.6|8421.2|8409.3|8421.5|8409.6|8419.5|8407.6|19
1724965500000|2024-08-29 21:05:00|8421.1|8409.2|8420|8408.1|8423.8|8411.9|8419.9|8408|103
1724965800000|2024-08-29 21:10:00|8420.2|8408.3|8420.8|8408.9|8420.8|8408.9|8418.7|8406.8|49
1724966100000|2024-08-29 21:15:00|8420.7|8408.8|8420.6|8408.7|8422.3|8410.4|8419.6|8407.7|51
1724966400000|2024-08-29 21:20:00|8420.5|8408.6|8418.5|8406.6|8421.3|8409.4|8418.5|8406.6|77
1724966700000|2024-08-29 21:25:00|8418.4|8406.5|8419.1|8407.2|8419.1|8407.2|8418|8406.1|32
1724967000000|2024-08-29 21:30:00|8419.2|8407.3|8419.5|8407.6|8419.7|8407.8|8418.7|8406.8|22
1724967300000|2024-08-29 21:35:00|8419.6|8407.7|8420|8408.1|8420.4|8408.5|8419.6|8407.7|53
1724967600000|2024-08-29 21:40:00|8420.1|8408.2|8420.3|8408.4|8421.3|8409.4|8419.3|8407.4|29
1724967900000|2024-08-29 21:45:00|8420.2|8408.3|8419.9|8408|8420.7|8408.8|8419.8|8407.9|39
1724968200000|2024-08-29 21:50:00|8420|8408.1|8420|8408.1|8420.1|8409.6|8419.7|8408|30
1724968500000|2024-08-29 21:55:00|8420.1|8408.2|8423|8411.1|8423.2|8411.3|8419.8|8407.9|260
1724968800000|2024-08-29 22:00:00|8422.7|8410.8|8415|8412.6|8422.8|8412.6|8415|8408.4|185
1724969100000|2024-08-29 22:05:00|8414.6|8413.1|8415.4|8413|8415.7|8413.5|8414.6|8412.6|56
1724969400000|2024-08-29 22:10:00|8415|8412.9|8415.4|8413.9|8416.1|8414.2|8414.8|8412.9|50
1724969700000|2024-08-29 22:15:00|8415.2|8413.7|8414.8|8413.3|8415.2|8413.7|8414.7|8413.2|48
1724970000000|2024-08-29 22:20:00|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.8|8413.3|47
1724970300000|2024-08-29 22:25:00|8414.8|8413.3|8414.8|8413.3|8415|8413.5|8414.5|8413|39
1724970600000|2024-08-29 22:30:00|8414.9|8413.4|8414.7|8413.2|8415.1|8413.6|8414.4|8412.9|31
1724970900000|2024-08-29 22:35:00|8414.8|8413.3|8415|8413.5|8415.1|8413.6|8414.6|8413.1|15
1724971200000|2024-08-29 22:40:00|8415.1|8413.6|8415.4|8413.9|8415.5|8414|8415|8413.5|13
1724971500000|2024-08-29 22:45:00|8415.5|8414|8415.6|8414.1|8415.6|8414.1|8415.4|8413.9|6
1724971800000|2024-08-29 22:50:00|8415.5|8414|8415.6|8414.1|8415.7|8414.2|8415.5|8414|6
1724972100000|2024-08-29 22:55:00|8415.7|8414.2|8416.6|8415.1|8416.6|8415.1|8415.6|8414.1|33
1724972400000|2024-08-29 23:00:00|8416.5|8415|8416.7|8415.2|8417.1|8415.6|8416.3|8414.8|38
1724972700000|2024-08-29 23:05:00|8416.9|8415.4|8417|8415.5|8417.4|8415.9|8416.9|8415.4|24
1724973000000|2024-08-29 23:10:00|8416.9|8415.4|8417|8415.5|8417.3|8415.8|8416.9|8415.4|34
1724973300000|2024-08-29 23:15:00|8416.9|8415.4|8417.9|8416.4|8418.7|8417.2|8416.9|8415.4|46
1724973600000|2024-08-29 23:20:00|8417.8|8416.3|8417.5|8416|8417.9|8416.4|8417.5|8416|27
1724973900000|2024-08-29 23:25:00|8417.6|8416.1|8417.4|8415.9|8417.7|8416.2|8417.4|8415.9|18
1724974200000|2024-08-29 23:30:00|8417.3|8415.8|8417|8415.5|8417.4|8415.9|8416.7|8415.2|38
1724974500000|2024-08-29 23:35:00|8416.9|8415.4|8416.8|8415.3|8417.1|8415.6|8416.6|8415.1|25
1724974800000|2024-08-29 23:40:00|8416.7|8415.2|8416.3|8415.4|8417.2|8415.8|8416.3|8415.2|19
1724975100000|2024-08-29 23:45:00|8416.7|8415.2|8416.9|8415.4|8417.1|8415.6|8416.7|8415.2|19
1724975400000|2024-08-29 23:50:00|8416.8|8415.3|8416.4|8414.9|8417|8415.5|8416.3|8414.8|93
1724975700000|2024-08-29 23:55:00|8416.5|8415|8416.9|8415.4|8417.3|8415.8|8416.2|8414.7|77
1724976000000|2024-08-30 00:00:00|8416.5|8415|8416.7|8415.2|8417.2|8415.7|8416.3|8414.8|119
1724976300000|2024-08-30 00:05:00|8416.6|8415.1|8416.8|8415.3|8416.9|8415.4|8416.2|8414.7|59
1724976600000|2024-08-30 00:10:00|8416.7|8415.2|8417.1|8415.6|8417.1|8415.6|8416.4|8414.9|44
1724976900000|2024-08-30 00:15:00|8417|8415.5|8417.4|8415.9|8417.6|8416.1|8416.9|8415.4|67
1724977200000|2024-08-30 00:20:00|8417.5|8416|8417.1|8415.6|8417.7|8416.4|8416.9|8415.5|43
1724977500000|2024-08-30 00:25:00|8417|8415.5|8417.2|8415.7|8417.5|8416.2|8416.9|8415.5|41
1724977800000|2024-08-30 00:30:00|8417.3|8415.8|8416.7|8415.8|8417.3|8416|8416.5|8415.6|33
1724978100000|2024-08-30 00:35:00|8416.6|8415.7|8416.8|8415.3|8417|8415.8|8416.3|8414.8|53
1724978400000|2024-08-30 00:40:00|8416.9|8415.4|8417.1|8416.2|8417.7|8416.5|8416.4|8414.9|101
1724978700000|2024-08-30 00:45:00|8417.2|8416.3|8417.1|8415.6|8417.8|8416.6|8416.8|8415.3|79
1724979000000|2024-08-30 00:50:00|8417.4|8415.9|8415.4|8413.9|8417.8|8416.3|8415.2|8413.7|168
1724979300000|2024-08-30 00:55:00|8415|8413.5|8415.7|8414.2|8415.7|8414.2|8414.6|8413.1|149
1724979600000|2024-08-30 01:00:00|8415.6|8414.1|8415.5|8414|8415.8|8414.8|8415.1|8413.7|107
1724979900000|2024-08-30 01:05:00|8415.6|8414.1|8414.9|8413.4|8416.2|8415|8414.7|8413.4|90
1724980200000|2024-08-30 01:10:00|8414.8|8413.3|8415.1|8413.6|8415.9|8414.4|8414.5|8413.2|96
1724980500000|2024-08-30 01:15:00|8415|8413.5|8415.2|8413.7|8415.9|8414.7|8414.7|8413.2|56
1724980800000|2024-08-30 01:20:00|8414.9|8414|8414.5|8413|8414.9|8414|8413.8|8412.4|69
1724981100000|2024-08-30 01:25:00|8414.6|8413.1|8414.1|8412.6|8415.1|8413.8|8414|8412.5|98
1724981400000|2024-08-30 01:30:00|8414|8412.5|8413.4|8411.9|8414.3|8413|8413|8411.5|123
1724981700000|2024-08-30 01:35:00|8413.5|8412|8413.3|8411.8|8413.9|8412.4|8413.1|8411.6|106
1724982000000|2024-08-30 01:40:00|8413.2|8411.7|8413.2|8411.7|8413.7|8412.4|8412.9|8411.4|85
1724982300000|2024-08-30 01:45:00|8413.1|8411.6|8412.5|8411|8413.5|8412|8412.4|8410.9|114
1724982600000|2024-08-30 01:50:00|8412.6|8411.1|8411.7|8410.2|8413|8411.5|8411.6|8410.1|84
1724982900000|2024-08-30 01:55:00|8411.8|8410.3|8410.6|8409.1|8412|8410.5|8410.6|8409.1|98
1724983200000|2024-08-30 02:00:00|8410.5|8409|8410.2|8408.7|8410.9|8409.4|8410|8408.5|51
1724983500000|2024-08-30 02:05:00|8410.3|8408.8|8411|8409.5|8411.2|8409.7|8410|8408.5|43
1724983800000|2024-08-30 02:10:00|8411.1|8409.6|8411.8|8410.3|8411.8|8410.3|8411|8409.5|61
1724984100000|2024-08-30 02:15:00|8411.9|8410.4|8411.7|8410.2|8412.5|8411|8411.7|8410.2|59
1724984400000|2024-08-30 02:20:00|8411.6|8410.1|8411.6|8410.1|8411.9|8410.4|8411.4|8409.9|52
1724984700000|2024-08-30 02:25:00|8411.7|8410.2|8411.5|8410|8411.8|8410.3|8411.1|8409.6|44
1724985000000|2024-08-30 02:30:00|8411.4|8409.9|8411.8|8410.3|8412|8410.5|8411.2|8409.7|32
1724985300000|2024-08-30 02:35:00|8411.9|8410.4|8411.8|8410.3|8411.9|8410.4|8411.4|8409.9|31
1724985600000|2024-08-30 02:40:00|8411.7|8410.2|8412|8410.5|8412.1|8410.6|8411.7|8410.2|26
1724985900000|2024-08-30 02:45:00|8412.1|8410.6|8411.7|8410.2|8412.2|8410.7|8411.6|8410.1|44
1724986200000|2024-08-30 02:50:00|8411.6|8410.1|8411.5|8410|8411.7|8410.2|8411.4|8409.9|22
1724986500000|2024-08-30 02:55:00|8411.4|8409.9|8412.5|8411|8412.8|8411.3|8411.4|8409.9|43
1724986800000|2024-08-30 03:00:00|8412.4|8410.9|8412.3|8410.8|8412.5|8411|8411.9|8410.4|32
1724987100000|2024-08-30 03:05:00|8412.2|8410.7|8412.6|8411.1|8412.7|8411.2|8412.2|8410.7|26
1724987400000|2024-08-30 03:10:00|8412.7|8411.2|8413.1|8411.6|8413.2|8411.7|8412.6|8411.1|27
1724987700000|2024-08-30 03:15:00|8413|8411.5|8413|8411.5|8413.2|8411.7|8412.9|8411.4|21
1724988000000|2024-08-30 03:20:00|8412.9|8411.4|8413|8411.5|8413.5|8412|8412.9|8411.4|51
1724988300000|2024-08-30 03:25:00|8412.9|8411.4|8413.7|8412.2|8413.8|8412.3|8412.9|8411.4|37
1724988600000|2024-08-30 03:30:00|8413.8|8412.3|8413.9|8412.4|8414.1|8412.6|8413.7|8412.2|17
1724988900000|2024-08-30 03:35:00|8413.8|8412.3|8413.7|8412.2|8413.9|8412.4|8413.6|8412.1|22
1724989200000|2024-08-30 03:40:00|8413.6|8412.1|8413.6|8412.1|8413.8|8412.3|8413.4|8411.9|21
1724989500000|2024-08-30 03:45:00|8413.7|8412.2|8413.2|8411.7|8413.7|8412.2|8413.1|8411.6|36
1724989800000|2024-08-30 03:50:00|8413.1|8411.6|8413.1|8411.6|8413.3|8411.8|8412.9|8411.4|47
1724990100000|2024-08-30 03:55:00|8413.2|8411.7|8413.2|8411.7|8413.2|8411.7|8412.7|8411.2|34
1724990400000|2024-08-30 04:00:00|8413.1|8411.6|8413.6|8412.1|8413.9|8412.4|8413.1|8411.6|52
1724990700000|2024-08-30 04:05:00|8413.7|8412.2|8413.7|8412.2|8414.1|8412.6|8413.5|8412|27
1724991000000|2024-08-30 04:10:00|8413.6|8412.1|8414.2|8412.7|8414.3|8412.8|8413.6|8412.1|32
1724991300000|2024-08-30 04:15:00|8414.1|8412.6|8413.8|8412.3|8414.2|8412.7|8413.8|8412.3|32
1724991600000|2024-08-30 04:20:00|8413.9|8412.4|8413.8|8412.3|8413.9|8412.4|8413.7|8412.2|16
1724991900000|2024-08-30 04:25:00|8413.7|8412.2|8414.2|8412.7|8414.2|8413|8413.7|8412.2|42
1724992200000|2024-08-30 04:30:00|8414.1|8412.6|8413.4|8411.9|8414.2|8412.7|8413.4|8411.9|48
1724992500000|2024-08-30 04:35:00|8413.5|8412|8413.9|8412.4|8413.9|8412.4|8413.3|8411.8|52
1724992800000|2024-08-30 04:40:00|8414|8412.5|8414|8412.5|8414.3|8412.8|8413.8|8412.3|19
1724993100000|2024-08-30 04:45:00|8414.1|8412.6|8413.7|8412.2|8414.2|8412.7|8413.7|8412.2|30
1724993400000|2024-08-30 04:50:00|8413.8|8412.3|8414|8412.5|8414.2|8412.7|8413.5|8412|34
1724993700000|2024-08-30 04:55:00|8414.1|8412.6|8412.8|8411.3|8414.2|8412.7|8412.5|8411.3|47
1724994000000|2024-08-30 05:00:00|8412.7|8411.2|8412.5|8411|8412.7|8411.3|8412.1|8410.6|58
1724994300000|2024-08-30 05:05:00|8412.4|8410.9|8412.2|8410.7|8412.6|8411.2|8411.9|8410.6|58
1724994600000|2024-08-30 05:10:00|8412.3|8410.8|8412.8|8411.3|8412.9|8411.4|8412.2|8410.7|57
1724994900000|2024-08-30 05:15:00|8412.9|8411.4|8413|8411.5|8413.4|8411.9|8412.9|8411.4|38
1724995200000|2024-08-30 05:20:00|8413.1|8411.6|8413.2|8411.7|8413.4|8411.9|8412.9|8411.4|32
1724995500000|2024-08-30 05:25:00|8413.1|8411.6|8412.9|8411.4|8413.1|8411.6|8412.6|8411.1|41
1724995800000|2024-08-30 05:30:00|8412.8|8411.3|8413.4|8411.9|8413.5|8412|8412.5|8411.3|43
1724996100000|2024-08-30 05:35:00|8413.5|8412|8413|8411.5|8413.5|8412|8412.7|8411.2|44
1724996400000|2024-08-30 05:40:00|8413.1|8411.6|8413.3|8411.8|8413.4|8411.9|8412.5|8411.3|32
1724996700000|2024-08-30 05:45:00|8413.4|8411.9|8413.1|8411.6|8414|8412.5|8413.1|8411.6|59
1724997000000|2024-08-30 05:50:00|8413|8411.5|8412.6|8411.1|8413.2|8411.7|8412.6|8411.1|52
1724997300000|2024-08-30 05:55:00|8412.5|8411|8411.8|8410.3|8412.6|8411.1|8410.6|8409.1|90
1724997600000|2024-08-30 06:00:00|8411.9|8410.4|8411.9|8410.4|8412.7|8411.5|8411.3|8409.9|119
1724997900000|2024-08-30 06:05:00|8412|8410.5|8412.1|8411.2|8412.7|8411.2|8411.1|8409.9|91
1724998200000|2024-08-30 06:10:00|8412|8411.1|8409.7|8408.2|8412.1|8411.2|8409.2|8408.1|101
1724998500000|2024-08-30 06:15:00|8409.6|8408.1|8408.4|8407.5|8409.6|8408.3|8408.1|8406.9|109
1724998800000|2024-08-30 06:20:00|8408.2|8407.3|8408.6|8407.7|8409.8|8408.6|8408.1|8407.2|84
1724999100000|2024-08-30 06:25:00|8408.7|8407.8|8409.4|8407.9|8409.8|8408.5|8408.2|8407.3|109
1724999400000|2024-08-30 06:30:00|8409.5|8408|8408.7|8407.8|8410.3|8409|8408.4|8407.4|101
1724999700000|2024-08-30 06:35:00|8408.9|8408|8410.2|8408.7|8410.3|8408.8|8408.8|8407.5|94
1725000000000|2024-08-30 06:40:00|8410.3|8408.8|8411.8|8410.3|8412.8|8410.4|8410.1|8408.6|104
1725000300000|2024-08-30 06:45:00|8412.4|8410|8411.2|8409.7|8414.9|8413.4|8410.6|8409.2|228
1725000600000|2024-08-30 06:50:00|8411.3|8409.8|8411.7|8410.8|8413.4|8411.9|8411.1|8409.8|123
1725000900000|2024-08-30 06:55:00|8411.8|8410.9|8413.4|8411.9|8413.4|8412.3|8411.7|8410.8|104
1725001200000|2024-08-30 07:00:00|8413.6|8412.1|8411.3|8409.8|8413.6|8412.1|8409.2|8407.8|237
1725001500000|2024-08-30 07:05:00|8411.4|8409.9|8409.6|8408.1|8411.4|8409.9|8409.5|8408|176
1725001800000|2024-08-30 07:10:00|8409.7|8408.2|8409.5|8408|8411.3|8410|8409|8407.9|163
1725002100000|2024-08-30 07:15:00|8409.3|8408.4|8409.9|8408.4|8410.8|8409.3|8408.8|8407.8|211
1725002400000|2024-08-30 07:20:00|8410|8408.5|8409|8408.1|8410.2|8408.7|8408.5|8407.4|153
1725002700000|2024-08-30 07:25:00|8408.8|8407.9|8408.2|8407.3|8409.6|8408.4|8407.9|8407|135
1725003000000|2024-08-30 07:30:00|8408.3|8407.4|8407.3|8405.8|8409.1|8408.1|8407.1|8405.6|157
1725003300000|2024-08-30 07:35:00|8407.4|8405.9|8403.9|8403|8407.7|8406.6|8403.8|8402.9|182
1725003600000|2024-08-30 07:40:00|8404.1|8402.6|8403|8402.1|8406.3|8405|8402.5|8401.3|205
1725003900000|2024-08-30 07:45:00|8403.3|8402.4|8402.4|8400.9|8404.4|8403.5|8401.8|8400.6|195
1725004200000|2024-08-30 07:50:00|8402.5|8401|8402.8|8401.3|8402.8|8401.7|8401.7|8400.2|115
1725004500000|2024-08-30 07:55:00|8403.1|8401.6|8403.4|8401.9|8403.8|8402.5|8402.3|8401|156
1725004800000|2024-08-30 08:00:00|8403.5|8402|8403.9|8403|8404|8403.1|8402.1|8400.6|155
1725005100000|2024-08-30 08:05:00|8403.8|8402.9|8403.7|8402.8|8404.6|8403.4|8403.1|8401.9|149
1725005400000|2024-08-30 08:10:00|8403.8|8402.9|8401.4|8399.9|8404|8403|8401|8399.5|177
1725005700000|2024-08-30 08:15:00|8401.5|8400|8403.4|8401.9|8404.1|8402.9|8401.5|8400|159
1725006000000|2024-08-30 08:20:00|8403.5|8402|8404.5|8403.6|8404.8|8403.9|8403.4|8401.9|126
1725006300000|2024-08-30 08:25:00|8404.4|8403.5|8406|8404.5|8406|8404.5|8403.9|8403|131
1725006600000|2024-08-30 08:30:00|8406.1|8404.6|8407.5|8406.6|8408.1|8406.9|8405.6|8404.4|134
1725006900000|2024-08-30 08:35:00|8407.4|8406.5|8407.7|8406.8|8408.5|8407.2|8406.5|8405.5|117
1725007200000|2024-08-30 08:40:00|8407.8|8406.9|8405.8|8404.3|8408.5|8407.6|8405.4|8404.3|138
1725007500000|2024-08-30 08:45:00|8405.7|8404.2|8404.3|8403.4|8406.6|8405.6|8404.1|8403.2|172
1725007800000|2024-08-30 08:50:00|8404.4|8403.5|8405.1|8404.2|8406.4|8405.5|8404.4|8403.3|115
1725008100000|2024-08-30 08:55:00|8405.2|8404.3|8403.7|8399.1|8405.8|8404.7|8401.1|8398.8|297
1725008400000|2024-08-30 09:00:00|8402.5|8399|8405.3|8404.4|8405.5|8404.4|8402|8399|207
1725008700000|2024-08-30 09:05:00|8405.4|8404.5|8406.8|8405.9|8406.8|8405.9|8405.2|8403.7|132
1725009000000|2024-08-30 09:10:00|8406.2|8405.3|8406.3|8405.4|8406.3|8405.4|8405.9|8405|26
1725009300000|2024-08-30 09:15:00|8405.8|8404.3|8405.8|8404.3|8406.2|8404.7|8404|8402.5|143
1725009600000|2024-08-30 09:20:00|8405.7|8404.2|8406.5|8405|8406.5|8405|8405|8403.5|150
1725009900000|2024-08-30 09:25:00|8406.6|8405.1|8406.1|8404.6|8406.6|8405.3|8405.9|8404.6|30
1725010200000|2024-08-30 09:30:00|8404.1|8402.6|8404.7|8403.8|8405.8|8404.9|8403.6|8402.4|125
1725010500000|2024-08-30 09:35:00|8404.6|8403.7|8405.7|8404.8|8406.8|8405.9|8403.6|8402.7|153
1725010800000|2024-08-30 09:40:00|8405.8|8404.9|8405.4|8404.5|8406.3|8405.1|8405.3|8404.1|131
1725011100000|2024-08-30 09:45:00|8405.3|8404.4|8404.9|8404|8406.7|8405.5|8404.6|8403.7|124
1725011400000|2024-08-30 09:50:00|8405.2|8404.3|8406.5|8405.6|8407.9|8407|8405.1|8404.2|127
1725011700000|2024-08-30 09:55:00|8406.7|8405.8|8406.4|8404.9|8407.9|8407|8406.1|8404.8|151
1725012000000|2024-08-30 10:00:00|8406.5|8405|8407.5|8406|8408.6|8407.3|8406.1|8404.6|135
1725012300000|2024-08-30 10:05:00|8407.7|8406.2|8406.8|8405.9|8408.8|8407.6|8406.8|8405.9|90
1725012600000|2024-08-30 10:10:00|8406.7|8405.8|8408|8407.1|8408.6|8407.3|8406.2|8405.3|121
1725012900000|2024-08-30 10:15:00|8407.9|8407|8408.8|8407.9|8409.3|8407.9|8407.8|8406.7|112
1725013200000|2024-08-30 10:20:00|8409|8408.1|8410.2|8408.7|8410.2|8408.7|8407.5|8406.2|134
1725013500000|2024-08-30 10:25:00|8410.3|8408.8|8409.6|8408.7|8411|8409.5|8409.5|8408.1|134
1725013800000|2024-08-30 10:30:00|8409.7|8408.8|8409|8407.5|8410.7|8409.2|8409|8407.5|113
1725014100000|2024-08-30 10:35:00|8408.9|8407.4|8409.9|8408.4|8410.8|8409.5|8407.9|8407|174
1725014400000|2024-08-30 10:40:00|8409.8|8408.3|8410.5|8409|8411|8409.6|8409|8408.1|147
1725014700000|2024-08-30 10:45:00|8410.4|8408.9|8411.7|8410.8|8412.8|8411.6|8410.4|8408.9|156
1725015000000|2024-08-30 10:50:00|8411.8|8410.9|8411.7|8410.8|8412.4|8411.5|8411.2|8410|105
1725015300000|2024-08-30 10:55:00|8411.6|8410.7|8411.5|8410.6|8412.4|8411.4|8410.7|8409.4|168
1725015600000|2024-08-30 11:00:00|8411.4|8410.5|8411.4|8410.5|8412.3|8411.4|8410.7|8409.5|132
1725015900000|2024-08-30 11:05:00|8411.5|8410.6|8411.2|8410.3|8411.8|8410.9|8409.6|8408.1|87
1725016200000|2024-08-30 11:10:00|8411.3|8410.4|8411.5|8410.6|8411.5|8410.6|8410.6|8409.7|78
1725016500000|2024-08-30 11:15:00|8411.6|8410.7|8410.5|8409.6|8411.6|8410.7|8410.3|8408.9|87
1725016800000|2024-08-30 11:20:00|8410.4|8409.5|8409.9|8409|8410.8|8409.9|8409.5|8408.6|85
1725017100000|2024-08-30 11:25:00|8410|8409.1|8410.1|8409.2|8410.3|8409.3|8409|8407.8|81
1725017400000|2024-08-30 11:30:00|8410.2|8409.3|8410.9|8410|8411.1|8410|8409.9|8409|83
1725017700000|2024-08-30 11:35:00|8410.8|8409.9|8412.1|8410.6|8412.6|8411.3|8410.7|8409.8|108
1725018000000|2024-08-30 11:40:00|8412|8410.5|8412.1|8411.2|8412.6|8411.6|8410.9|8409.6|112
1725018300000|2024-08-30 11:45:00|8412|8411.1|8411.6|8410.1|8412.5|8411.3|8411.5|8410|145
1725018600000|2024-08-30 11:50:00|8411.5|8410|8410.5|8409.6|8412.1|8410.6|8410.5|8409.5|134
1725018900000|2024-08-30 11:55:00|8410.4|8409.5|8408.9|8408|8410.4|8409.5|8407.4|8406.4|254
1725019200000|2024-08-30 12:00:00|8409|8408.1|8411|8410.1|8411.5|8410.2|8409|8408.1|176
1725019500000|2024-08-30 12:05:00|8411.1|8410.2|8412.6|8411.7|8413.7|8412.6|8410.9|8410|170
1725019800000|2024-08-30 12:10:00|8412.7|8411.8|8409|8407.5|8413.5|8412.6|8408.8|8407.3|161
1725020100000|2024-08-30 12:15:00|8408.9|8407.4|8408.6|8407.7|8409.3|8408.3|8408|8406.9|177
1725020400000|2024-08-30 12:20:00|8408.5|8407.6|8408.3|8406.8|8409.3|8407.9|8407.1|8406.2|166
1725020700000|2024-08-30 12:25:00|8408.2|8406.7|8414.7|8405.7|8414.7|8408.4|8407.9|8405.7|183
1725021000000|2024-08-30 12:30:00|8415.1|8405.9|8411.4|8409.9|8415.1|8410.3|8407.5|8405.5|520
1725021300000|2024-08-30 12:35:00|8411.5|8410|8411.6|8410.1|8411.7|8410.2|8409.5|8408|470
1725021600000|2024-08-30 12:40:00|8411.5|8410|8412.2|8410.7|8413.1|8411.6|8410.7|8409.2|290
1725021900000|2024-08-30 12:45:00|8412.3|8410.8|8410|8409.1|8413.8|8412.3|8410|8408.6|341
1725022200000|2024-08-30 12:50:00|8410.1|8409.2|8413.1|8411.6|8414.5|8413|8410|8409.1|397
1725022500000|2024-08-30 12:55:00|8413.2|8411.7|8413.8|8412.9|8413.9|8413|8412.4|8410.9|287
1725022800000|2024-08-30 13:00:00|8413.9|8413|8420.4|8418.9|8420.5|8419|8413.9|8412.6|474
1725023100000|2024-08-30 13:05:00|8420.3|8418.8|8420|8418.5|8421.3|8420.1|8417.9|8416.7|476
1725023400000|2024-08-30 13:10:00|8420.2|8418.7|8417.6|8416.1|8420.2|8418.7|8414.9|8413.4|368
1725023700000|2024-08-30 13:15:00|8417.7|8416.2|8418.1|8416.6|8419.4|8418.1|8417.1|8415.6|244
1725024000000|2024-08-30 13:20:00|8418|8416.5|8420.2|8418.7|8420.9|8419.4|8417.8|8416.3|248
1725024300000|2024-08-30 13:25:00|8420.1|8418.6|8419.3|8417.8|8420.4|8418.9|8417.2|8415.8|290
1725024600000|2024-08-30 13:30:00|8419.2|8417.7|8419.1|8417.6|8421.7|8420.3|8418.9|8417.4|294
1725024900000|2024-08-30 13:35:00|8418.7|8417.8|8418.7|8417.8|8419.6|8418.5|8417.8|8416.7|212
1725025200000|2024-08-30 13:40:00|8418.8|8417.9|8420.2|8418.7|8420.2|8418.8|8418.4|8417.2|155
1725025500000|2024-08-30 13:45:00|8420.3|8418.8|8422.8|8421.3|8422.8|8421.6|8418.7|8417.4|291
1725025800000|2024-08-30 13:50:00|8422.7|8421.2|8424.3|8422.8|8424.7|8423.4|8422.2|8420.8|332
1725026100000|2024-08-30 13:55:00|8424.1|8422.6|8425.3|8419.7|8425.7|8424.3|8422.9|8419.7|235
1725026400000|2024-08-30 14:00:00|8425.9|8419.9|8427.6|8426.1|8428.4|8427.1|8422.9|8418.1|466
1725026700000|2024-08-30 14:05:00|8427.7|8426.2|8423.1|8421.6|8428.3|8426.8|8422.9|8421.5|342
1725027000000|2024-08-30 14:10:00|8423|8421.5|8422.8|8421.3|8424|8422.6|8422.6|8421.1|339
1725027300000|2024-08-30 14:15:00|8422.9|8421.4|8420.2|8418.7|8423.1|8421.6|8419.6|8418.1|312
1725027600000|2024-08-30 14:20:00|8420.1|8418.6|8417.9|8417|8421.1|8419.7|8417.9|8416.9|303
1725027900000|2024-08-30 14:25:00|8417.8|8416.9|8419.6|8418.1|8419.7|8418.4|8416.6|8415.4|344
1725028200000|2024-08-30 14:30:00|8419.5|8418|8422.9|8421.4|8423|8422|8419.5|8418|301
1725028500000|2024-08-30 14:35:00|8422.6|8421.1|8422.1|8421.2|8422.9|8421.7|8419.8|8418.5|324
1725028800000|2024-08-30 14:40:00|8422|8421.1|8416|8414.5|8422|8421.1|8415.6|8414.1|401
1725029100000|2024-08-30 14:45:00|8416.1|8414.6|8418.5|8417|8419.4|8417.9|8415.5|8414|640
1725029400000|2024-08-30 14:50:00|8418.7|8417.2|8424.3|8423.4|8425.8|8424.9|8418.7|8417.2|704
1725029700000|2024-08-30 14:55:00|8424.4|8423.5|8422.4|8421.5|8426.8|8425.9|8421.4|8420.3|983
1725030000000|2024-08-30 15:00:00|8422.3|8421.4|8422.5|8421|8424.3|8422.9|8421.1|8419.8|592
1725030300000|2024-08-30 15:05:00|8422.3|8420.8|8421.8|8420.3|8422.7|8421.2|8420.8|8419.3|329
1725030600000|2024-08-30 15:10:00|8421.7|8420.2|8420.5|8419.6|8423.5|8422|8420.1|8418.6|286
1725030900000|2024-08-30 15:15:00|8420.4|8419.5|8421.7|8420.2|8422.4|8421.1|8420.3|8419.3|243
1725031200000|2024-08-30 15:20:00|8421.8|8420.3|8422.3|8421.4|8423.7|8422.2|8421.6|8420.3|255
1725031500000|2024-08-30 15:25:00|8422.2|8421.3|8419.1|8418.2|8422.7|8421.8|8418.5|8417.2|218
1725031800000|2024-08-30 15:30:00|8419|8418.1|8422.6|8421.1|8424|8422.5|8418.7|8417.8|294
1725032100000|2024-08-30 15:35:00|8422.7|8421.2|8419.6|8418.1|8422.7|8421.3|8419.1|8417.7|203
1725032400000|2024-08-30 15:40:00|8419.7|8418.2|8420.1|8419.2|8421.1|8419.6|8418.9|8418|195
1725032700000|2024-08-30 15:45:00|8419.8|8418.9|8421.8|8420.3|8422.7|8421.2|8419.6|8418.7|208
1725033000000|2024-08-30 15:50:00|8421.7|8420.2|8421.5|8420|8422|8420.5|8420.1|8418.9|181
1725033300000|2024-08-30 15:55:00|8421.4|8419.9|8423.5|8422|8423.6|8422.1|8421.2|8419.7|211
1725033600000|2024-08-30 16:00:00|8423.6|8422.1|8423.7|8422.2|8425|8423.5|8423.6|8422.1|244
1725033900000|2024-08-30 16:05:00|8423.8|8422.3|8423.1|8421.6|8424.2|8422.7|8422.6|8421.2|130
1725034200000|2024-08-30 16:10:00|8422.8|8421.9|8422.7|8421.2|8423.2|8422.1|8422.1|8420.8|101
1725034500000|2024-08-30 16:15:00|8422.6|8421.1|8421.4|8420.5|8423.3|8422.1|8421.3|8420.3|169
1725034800000|2024-08-30 16:20:00|8421.7|8420.2|8421.9|8420.4|8421.9|8420.7|8420.2|8418.7|218
1725035100000|2024-08-30 16:25:00|8422|8420.5|8423|8421.5|8423.4|8421.9|8421.2|8420.1|186
1725035400000|2024-08-30 16:30:00|8423.1|8421.6|8423.9|8422.4|8424.9|8423.4|8423|8421.5|192
1725035700000|2024-08-30 16:35:00|8424|8422.5|8424.3|8422.8|8425.2|8423.7|8423.5|8422|138
1725036000000|2024-08-30 16:40:00|8424.4|8422.9|8423.3|8421.8|8424.9|8423.5|8423|8421.5|180
1725036300000|2024-08-30 16:45:00|8423.2|8421.7|8423.9|8423|8425.4|8423.9|8422.5|8421.3|180
1725036600000|2024-08-30 16:50:00|8423.8|8422.9|8422.7|8421.2|8424.3|8422.9|8422.1|8421.1|150
1725036900000|2024-08-30 16:55:00|8422.8|8421.3|8423.1|8421.6|8423.5|8422|8421.9|8420.6|205
1725037200000|2024-08-30 17:00:00|8423|8421.5|8424.5|8423|8424.8|8423.5|8423|8421.5|167
1725037500000|2024-08-30 17:05:00|8424.6|8423.1|8426.3|8424.8|8426.4|8424.9|8424|8422.5|126
1725037800000|2024-08-30 17:10:00|8426.2|8424.7|8426.8|8425.3|8426.9|8425.4|8425.8|8424.3|107
1725038100000|2024-08-30 17:15:00|8427|8425.5|8428.1|8426.6|8428.3|8426.8|8426|8424.8|130
1725038400000|2024-08-30 17:20:00|8428|8426.5|8428.2|8426.7|8428.5|8427|8427.3|8425.9|144
1725038700000|2024-08-30 17:25:00|8428.3|8426.8|8425.9|8424.4|8428.6|8427.1|8425.4|8424.3|152
1725039000000|2024-08-30 17:30:00|8426|8424.5|8426.8|8425.3|8427.2|8425.7|8425.8|8424.3|127
1725039300000|2024-08-30 17:35:00|8426.6|8425.7|8425.5|8424|8427.4|8425.9|8425|8424|105
1725039600000|2024-08-30 17:40:00|8425.4|8423.9|8424.6|8423.7|8425.9|8424.7|8424.6|8423.3|98
1725039900000|2024-08-30 17:45:00|8424.8|8423.3|8426|8424.5|8426|8424.5|8424.8|8423.3|71
1725040200000|2024-08-30 17:50:00|8425.8|8424.3|8425.4|8424.5|8426.2|8424.8|8424.7|8423.4|99
1725040500000|2024-08-30 17:55:00|8425.5|8424.6|8427.8|8426.3|8428.8|8427.3|8425.2|8424.1|137
1725040800000|2024-08-30 18:00:00|8427.7|8426.2|8425.8|8424.3|8427.9|8427|8425.7|8424.2|146
1725041100000|2024-08-30 18:05:00|8425.7|8424.2|8425.3|8423.8|8425.8|8424.9|8425.2|8423.8|103
1725041400000|2024-08-30 18:10:00|8425.2|8423.7|8425.2|8423.7|8425.7|8424.2|8424.5|8423|105
1725041700000|2024-08-30 18:15:00|8425.1|8423.6|8424.3|8422.8|8425.4|8423.9|8424.3|8422.8|105
1725042000000|2024-08-30 18:20:00|8424.4|8422.9|8425|8423.5|8425.1|8423.6|8423.9|8422.8|92
1725042300000|2024-08-30 18:25:00|8424.9|8423.4|8424.5|8423.6|8424.9|8423.6|8423.9|8422.7|71
1725042600000|2024-08-30 18:30:00|8424.4|8423.5|8422.9|8422|8424.7|8423.6|8422.7|8421.7|61
1725042900000|2024-08-30 18:35:00|8422.8|8421.9|8423.5|8422|8423.8|8422.7|8422.8|8421.6|58
1725043200000|2024-08-30 18:40:00|8423.7|8422.2|8423.4|8421.9|8423.7|8422.5|8422.1|8420.9|76
1725043500000|2024-08-30 18:45:00|8423.5|8422|8422.8|8421.3|8423.6|8422.2|8422.5|8421|76
1725043800000|2024-08-30 18:50:00|8422.7|8421.2|8422.3|8421.4|8422.7|8421.7|8421.6|8420.7|66
1725044100000|2024-08-30 18:55:00|8422.4|8421.5|8423.3|8421.8|8423.6|8422.6|8422|8420.9|123
1725044400000|2024-08-30 19:00:00|8423|8422.1|8424|8422.5|8424.3|8423.4|8422.9|8421.8|100
1725044700000|2024-08-30 19:05:00|8423.9|8422.4|8423|8421.5|8424.1|8422.6|8422.8|8421.3|59
1725045000000|2024-08-30 19:10:00|8423.1|8421.6|8421.7|8420.2|8423.3|8421.8|8421.7|8420.2|60
1725045300000|2024-08-30 19:15:00|8421.8|8420.3|8422|8420.5|8422.5|8421|8421.7|8420.2|58
1725045600000|2024-08-30 19:20:00|8421.9|8420.4|8420.8|8419.3|8422|8420.5|8420.7|8419.2|55
1725045900000|2024-08-30 19:25:00|8420.7|8419.2|8420.8|8419.3|8421|8419.8|8420.5|8419.2|50
1725046200000|2024-08-30 19:30:00|8420.7|8419.2|8421.6|8420.1|8421.8|8420.6|8420.5|8419|66
1725046500000|2024-08-30 19:35:00|8421.5|8420|8420.6|8419.1|8421.6|8420.1|8420.6|8419.1|50
1725046800000|2024-08-30 19:40:00|8420.7|8419.2|8421.8|8420.3|8422|8420.5|8420.6|8419.1|88
1725047100000|2024-08-30 19:45:00|8421.7|8420.2|8420.5|8419|8421.7|8420.2|8420.4|8418.9|74
1725047400000|2024-08-30 19:50:00|8420.4|8418.9|8419.3|8417.8|8420.4|8419.4|8418.5|8417.4|227
1725047700000|2024-08-30 19:55:00|8419.4|8417.9|8417.4|8415.9|8419.7|8418.4|8417.2|8415.7|275
1725048000000|2024-08-30 20:00:00|8417.3|8415.8|8417.2|8415.7|8418.3|8416.8|8416.6|8415.1|201
1725048300000|2024-08-30 20:05:00|8417.1|8415.6|8416.9|8415.4|8417.2|8415.7|8416.1|8414.6|135
1725048600000|2024-08-30 20:10:00|8417|8415.5|8417.2|8415.7|8417.8|8416.3|8416.9|8415.4|77
1725048900000|2024-08-30 20:15:00|8417.3|8415.8|8416.5|8415|8417.6|8416.1|8416.1|8414.6|88
1725049200000|2024-08-30 20:20:00|8416.6|8415.1|8416.1|8414.6|8416.7|8415.2|8415.9|8414.4|64
1725049500000|2024-08-30 20:25:00|8416.2|8414.7|8416.2|8414.7|8416.2|8414.7|8415.5|8414|56
1725049800000|2024-08-30 20:30:00|8416.3|8414.8|8415.7|8414.2|8416.3|8414.8|8415.5|8414|67
1725050100000|2024-08-30 20:35:00|8415.8|8414.3|8416.7|8415.2|8416.9|8415.4|8415.7|8414.2|43
1725050400000|2024-08-30 20:40:00|8416.6|8415.1|8416.4|8414.9|8417.3|8415.8|8416.3|8414.8|53
1725050700000|2024-08-30 20:45:00|8417|8415.5|8415.6|8414.1|8417|8415.5|8415.5|8414|77
1725051000000|2024-08-30 20:50:00|8415.5|8414|8415.7|8414.2|8417|8415.5|8415.1|8413.6|117
1725051300000|2024-08-30 20:55:00|8416.1|8413.7|8422.2|8410.3|8423|8414.7|8415.3|8408.4|912
1725220800000|2024-09-01 20:00:00|8423.6|8402.6|8424|8403|8424|8403|8422.7|8401.7|10
1725221100000|2024-09-01 20:05:00|8423.2|8402.2|8424.3|8403.3|8424.3|8403.3|8423.1|8402.1|4
1725221400000|2024-09-01 20:10:00|8424.5|8403.5|8421.5|8400.5|8424.5|8403.5|8419.2|8398.2|4
1725221700000|2024-09-01 20:15:00|8421.9|8400.9|8418.4|8400.2|8421.9|8400.9|8418.3|8398.2|9
1725222000000|2024-09-01 20:20:00|8421.1|8398.3|8418.7|8402.5|8421.1|8402.5|8418.7|8398.3|7
1725222300000|2024-09-01 20:25:00|8418.9|8402.1|8426.2|8405.2|8426.4|8405.8|8418.9|8402.1|13
1725222600000|2024-09-01 20:30:00|8425.9|8404.9|8426.6|8405.6|8426.6|8405.6|8425.8|8404.8|9
1725222900000|2024-09-01 20:35:00|8426.5|8405.5|8426.3|8407|8426.7|8407|8424.6|8405.5|7
1725223200000|2024-09-01 20:40:00|8426.7|8405.7|8426|8405|8426.8|8405.8|8425.9|8404.9|11
1725223500000|2024-09-01 20:45:00|8425.5|8404.5|8425.2|8404.2|8426.3|8405.3|8425.2|8404.2|9
1725223800000|2024-09-01 20:50:00|8425.4|8404.4|8423.7|8402.7|8425.4|8407.9|8421.8|8402.6|20
1725224100000|2024-09-01 20:55:00|8424.2|8402.3|8423.3|8403.3|8425.2|8403.3|8422.6|8401.9|30
1725224400000|2024-09-01 21:00:00|8421.7|8404.8|8419|8407.1|8425.6|8411.6|8414.6|8402.7|30
1725224700000|2024-09-01 21:05:00|8419.4|8407.5|8418.5|8406.6|8419.4|8407.5|8414.6|8402.7|27
1725225000000|2024-09-01 21:10:00|8418.4|8406.5|8420.7|8408.8|8420.8|8408.9|8418.2|8406.3|63
1725225300000|2024-09-01 21:15:00|8421.9|8410|8418.9|8407|8422|8410.1|8418.6|8406.7|25
1725225600000|2024-09-01 21:20:00|8420.6|8409|8419.3|8408.2|8421.6|8412.7|8419.3|8408|19
1725225900000|2024-09-01 21:25:00|8420.1|8408.3|8420.6|8408.7|8421.6|8410.2|8419.3|8407.4|33
1725226200000|2024-09-01 21:30:00|8420|8408.1|8418.3|8410.8|8420.6|8411.2|8418|8407.1|36
1725226500000|2024-09-01 21:35:00|8418.4|8411.2|8420.5|8408.6|8421.5|8411.3|8417.8|8406.3|32
1725226800000|2024-09-01 21:40:00|8419.5|8407.6|8418.8|8414.1|8421.1|8414.1|8417|8405.1|42
1725227100000|2024-09-01 21:45:00|8418.6|8414.3|8418.6|8406.7|8420.8|8414.4|8418.5|8406.6|23
1725227400000|2024-09-01 21:50:00|8418.5|8406.6|8420|8408.1|8420.5|8409.1|8417.5|8405.6|54
1725227700000|2024-09-01 21:55:00|8420.4|8409.7|8422.9|8411|8422.9|8411|8416.5|8405.3|105
1725228000000|2024-09-01 22:00:00|8423|8411.1|8416.2|8412.7|8423|8413.3|8415.6|8408|169
1725228300000|2024-09-01 22:05:00|8415.7|8413.1|8415.4|8413.9|8416|8414.1|8414.9|8413|63
1725228600000|2024-09-01 22:10:00|8415.7|8413.5|8416|8413.8|8416.1|8414.1|8415.2|8413.4|32
1725228900000|2024-09-01 22:15:00|8416.1|8413.9|8416.1|8413.8|8416.2|8414.2|8415.4|8413.3|42
1725229200000|2024-09-01 22:20:00|8416.3|8413.7|8415.2|8413.7|8416.4|8414.2|8414.3|8412.8|54
1725229500000|2024-09-01 22:25:00|8415.3|8413.8|8414.9|8413.4|8415.4|8413.9|8414.9|8413.4|25
1725229800000|2024-09-01 22:30:00|8415|8413.5|8414.5|8413|8415.4|8413.9|8414.5|8413|38
1725230100000|2024-09-01 22:35:00|8414.4|8412.9|8415|8413.5|8415.3|8413.8|8414.4|8412.9|35
1725230400000|2024-09-01 22:40:00|8415.2|8413.7|8415.2|8413.7|8415.4|8413.9|8414.9|8413.4|36
1725230700000|2024-09-01 22:45:00|8415.1|8413.6|8414.6|8413.1|8415.3|8413.8|8414.5|8413|27
1725231000000|2024-09-01 22:50:00|8414.5|8413|8413.9|8412.4|8414.6|8413.1|8413.8|8412.3|47
1725231300000|2024-09-01 22:55:00|8414|8412.5|8412.8|8411.3|8414|8412.5|8412.5|8411|61
1725231600000|2024-09-01 23:00:00|8412.9|8411.4|8413.6|8412.1|8413.7|8412.2|8412.7|8411.2|81
1725231900000|2024-09-01 23:05:00|8413.5|8412|8412.3|8410.8|8413.7|8412.2|8412.2|8410.7|76
1725232200000|2024-09-01 23:10:00|8412.2|8410.7|8412.6|8411.1|8412.7|8411.2|8412.2|8410.7|30
1725232500000|2024-09-01 23:15:00|8412.5|8411|8412.3|8410.8|8412.5|8411|8411.9|8410.4|38
1725232800000|2024-09-01 23:20:00|8411.9|8410.4|8412.7|8411.2|8412.8|8411.3|8411.7|8410.2|37
1725233100000|2024-09-01 23:25:00|8412.8|8411.3|8413.4|8411.9|8413.9|8412.4|8412.7|8411.2|33
1725233400000|2024-09-01 23:30:00|8413.5|8412|8412.4|8411.5|8413.6|8412.1|8412.3|8411|46
1725233700000|2024-09-01 23:35:00|8412.2|8411.3|8412.6|8411.7|8412.7|8411.8|8412.1|8411|23
1725234000000|2024-09-01 23:40:00|8412.7|8411.8|8412.9|8411.4|8413.1|8411.9|8412.6|8411.1|51
1725234300000|2024-09-01 23:45:00|8413|8411.5|8413|8411.5|8413.5|8412|8412.6|8411.1|48
1725234600000|2024-09-01 23:50:00|8412.9|8411.4|8413|8411.5|8413.1|8411.6|8412.8|8411.3|38
1725234900000|2024-09-01 23:55:00|8413.1|8411.6|8412.6|8411.1|8413.1|8411.7|8412|8410.8|39
1725235200000|2024-09-02 00:00:00|8412.7|8411.2|8413.8|8412.3|8414.2|8413.3|8412.7|8411.2|90
1725235500000|2024-09-02 00:05:00|8414|8412.5|8412.8|8411.9|8414.1|8412.6|8412.7|8411.2|54
1725235800000|2024-09-02 00:10:00|8412.9|8412|8414.4|8412.9|8414.4|8412.9|8412.8|8411.6|67
1725236100000|2024-09-02 00:15:00|8414.5|8413|8415.1|8413.6|8415.3|8413.9|8414|8412.8|60
1725236400000|2024-09-02 00:20:00|8415|8413.5|8415.2|8413.7|8415.4|8413.9|8414.1|8412.6|80
1725236700000|2024-09-02 00:25:00|8415.1|8413.6|8415.6|8414.1|8415.7|8414.2|8415.1|8413.6|76
1725237000000|2024-09-02 00:30:00|8415.5|8414|8415.7|8414.2|8415.9|8414.5|8415|8413.8|70
1725237300000|2024-09-02 00:35:00|8415.6|8414.1|8415.4|8414.5|8416.2|8414.9|8415.4|8414.1|44
1725237600000|2024-09-02 00:40:00|8415.3|8414.4|8415.5|8414|8416|8414.9|8415.2|8413.8|48
1725237900000|2024-09-02 00:45:00|8415.3|8414.4|8415.9|8414.4|8416.3|8414.9|8415.2|8414.1|35
1725238200000|2024-09-02 00:50:00|8416|8414.5|8416.4|8414.9|8416.5|8415|8415.5|8414.2|77
1725238500000|2024-09-02 00:55:00|8416.1|8415.2|8416.9|8415.4|8417.4|8415.9|8415.6|8414.2|119
1725238800000|2024-09-02 01:00:00|8417|8415.5|8416.5|8415|8417|8415.5|8415.5|8414|126
1725239100000|2024-09-02 01:05:00|8416.4|8414.9|8416.9|8415.4|8417|8415.5|8415.8|8414.3|91
1725239400000|2024-09-02 01:10:00|8416.8|8415.3|8416.7|8415.2|8417.3|8415.8|8416|8414.5|114
1725239700000|2024-09-02 01:15:00|8417|8415.5|8417.2|8415.7|8417.5|8416|8416.7|8415.2|72
1725240000000|2024-09-02 01:20:00|8417.3|8415.8|8418.8|8417.9|8419.2|8417.9|8417.3|8415.8|97
1725240300000|2024-09-02 01:25:00|8418.7|8417.8|8419.1|8418.2|8419.2|8418.3|8418.4|8417.4|29
1725240600000|2024-09-02 01:30:00|8419|8418.1|8419.5|8418|8419.6|8418.5|8418.6|8417.7|74
1725240900000|2024-09-02 01:35:00|8419.6|8418.1|8419.8|8418.3|8420.2|8418.7|8419.5|8418|65
1725241200000|2024-09-02 01:40:00|8419.9|8418.4|8421.5|8420|8421.5|8420.1|8419.9|8418.4|69
1725241500000|2024-09-02 01:45:00|8421.4|8419.9|8420.2|8419.3|8421.7|8420.2|8420.2|8418.9|63
1725241800000|2024-09-02 01:50:00|8420.3|8419.4|8419.5|8418.6|8420.3|8419.4|8419.3|8417.9|60
1725242100000|2024-09-02 01:55:00|8419.4|8418.5|8419.8|8418.9|8419.9|8419|8419|8417.5|61
1725242400000|2024-09-02 02:00:00|8420.1|8418.6|8419.8|8418.3|8420.1|8418.6|8418.8|8417.3|96
1725242700000|2024-09-02 02:05:00|8420|8418.5|8420|8418.5|8421|8419.5|8419.6|8418.1|68
1725243000000|2024-09-02 02:10:00|8420.1|8418.6|8419.9|8418.4|8420.3|8418.8|8419.5|8418.1|73
1725243300000|2024-09-02 02:15:00|8420|8418.5|8420.1|8418.6|8421|8419.6|8419.7|8418.2|90
1725243600000|2024-09-02 02:20:00|8420|8418.5|8419.4|8417.9|8420|8418.5|8419.3|8417.8|54
1725243900000|2024-09-02 02:25:00|8419.3|8417.8|8419.4|8418.5|8420|8418.6|8419.3|8417.8|36
1725244200000|2024-09-02 02:30:00|8419.7|8418.2|8420.4|8418.9|8420.5|8419|8419.6|8418.1|51
1725244500000|2024-09-02 02:35:00|8420.3|8418.8|8420.5|8419|8420.7|8419.5|8419.9|8418.4|44
1725244800000|2024-09-02 02:40:00|8420.4|8418.9|8420.2|8418.7|8420.7|8419.2|8419.9|8418.5|51
1725245100000|2024-09-02 02:45:00|8420.3|8418.8|8420.3|8419.4|8420.8|8419.5|8420|8418.5|36
1725245400000|2024-09-02 02:50:00|8420.1|8419.2|8420.3|8418.8|8420.6|8419.6|8420.1|8418.6|59
1725245700000|2024-09-02 02:55:00|8420.2|8418.7|8420.1|8418.6|8420.6|8419.1|8419.7|8418.4|47
1725246000000|2024-09-02 03:00:00|8420|8418.5|8419.5|8418.6|8420.5|8419.1|8419.5|8418.3|28
1725246300000|2024-09-02 03:05:00|8419.8|8418.3|8418.9|8418|8420|8418.8|8418.9|8417.8|59
1725246600000|2024-09-02 03:10:00|8419|8418.1|8419.5|8418|8419.7|8418.3|8418.9|8417.7|35
1725246900000|2024-09-02 03:15:00|8419.6|8418.1|8419.4|8418.5|8420|8418.7|8419.4|8418|48
1725247200000|2024-09-02 03:20:00|8419.5|8418.6|8418.9|8417.4|8420.2|8418.7|8418.9|8417.4|61
1725247500000|2024-09-02 03:25:00|8418.6|8417.7|8418.7|8417.2|8419.5|8418.2|8418.2|8417.2|40
1725247800000|2024-09-02 03:30:00|8418.8|8417.3|8418.9|8418|8419|8418|8417.7|8416.5|44
1725248100000|2024-09-02 03:35:00|8419|8418.1|8419.4|8418.5|8419.4|8418.5|8418.7|8417.5|20
1725248400000|2024-09-02 03:40:00|8419.3|8418.4|8418.4|8416.9|8419.4|8418.5|8418|8416.9|70
1725248700000|2024-09-02 03:45:00|8418.3|8416.8|8416.9|8416|8418.4|8417.4|8416.9|8416|46
1725249000000|2024-09-02 03:50:00|8417|8416.1|8417.1|8415.6|8417.4|8416.1|8417|8415.5|36
1725249300000|2024-09-02 03:55:00|8417|8415.5|8416.9|8415.4|8417.3|8416.2|8416.7|8415.4|31
1725249600000|2024-09-02 04:00:00|8417|8416.1|8416.1|8415.2|8417.4|8416.3|8416.1|8414.7|51
1725249900000|2024-09-02 04:05:00|8416|8415.1|8416.5|8415|8416.9|8415.4|8415.9|8414.9|52
1725250200000|2024-09-02 04:10:00|8416.4|8414.9|8416.8|8415.3|8417|8415.8|8416.1|8414.8|38
1725250500000|2024-09-02 04:15:00|8416.7|8415.2|8416.9|8415.4|8417|8415.7|8416.2|8415|51
1725250800000|2024-09-02 04:20:00|8417|8415.5|8416.9|8415.4|8417.6|8416.3|8416.6|8415.4|42
1725251100000|2024-09-02 04:25:00|8417|8415.5|8417.4|8415.9|8418|8416.5|8417|8415.5|55
1725251400000|2024-09-02 04:30:00|8417.5|8416|8417.2|8416.3|8417.5|8416.3|8417|8415.5|39
1725251700000|2024-09-02 04:35:00|8417.3|8416.4|8417.2|8415.7|8417.7|8416.4|8417|8415.5|27
1725252000000|2024-09-02 04:40:00|8417.1|8415.6|8417.4|8415.9|8417.5|8416.3|8417.1|8415.6|40
1725252300000|2024-09-02 04:45:00|8417.5|8416|8417.3|8415.8|8417.5|8416.2|8416.9|8415.7|26
1725252600000|2024-09-02 04:50:00|8417.2|8415.7|8417.7|8416.2|8417.7|8416.2|8416.9|8415.6|9
1725252900000|2024-09-02 04:55:00|8417.6|8416.1|8418|8416.5|8418.2|8416.7|8417.5|8416.1|32
1725253200000|2024-09-02 05:00:00|8417.8|8416.3|8417.3|8415.8|8417.9|8416.7|8416.8|8415.3|79
1725253500000|2024-09-02 05:05:00|8417.4|8415.9|8416.9|8415.4|8417.9|8416.7|8416.5|8415.3|32
1725253800000|2024-09-02 05:10:00|8416.8|8415.3|8416.6|8415.1|8417.1|8416.2|8416.3|8415.1|43
1725254100000|2024-09-02 05:15:00|8416.5|8415|8416.8|8415.3|8417.1|8415.6|8416.4|8415|37
1725254400000|2024-09-02 05:20:00|8416.7|8415.2|8416.7|8415.2|8417|8415.6|8416.4|8414.9|34
1725254700000|2024-09-02 05:25:00|8416.4|8415.5|8416.8|8415.9|8417.1|8415.9|8416.3|8414.9|41
1725255000000|2024-09-02 05:30:00|8416.7|8415.8|8416.5|8415.6|8416.7|8415.8|8416|8414.7|45
1725255300000|2024-09-02 05:35:00|8416.3|8415.4|8416.4|8414.9|8417.2|8416|8416|8414.8|30
1725255600000|2024-09-02 05:40:00|8416.1|8415.2|8417.4|8415.9|8417.4|8415.9|8416|8414.7|43
1725255900000|2024-09-02 05:45:00|8417.5|8416|8419.1|8417.6|8419.1|8417.6|8416.9|8415.9|63
1725256200000|2024-09-02 05:50:00|8418.7|8417.8|8419.9|8418.4|8419.9|8418.4|8418.7|8417.2|32
1725256500000|2024-09-02 05:55:00|8419.7|8418.8|8419.7|8418.8|8420.4|8419.5|8419|8418.1|74
1725256800000|2024-09-02 06:00:00|8420|8418.5|8420.8|8419.3|8421.4|8420.3|8419.1|8417.9|94
1725257100000|2024-09-02 06:05:00|8420.7|8419.2|8420.7|8419.8|8421.8|8420.8|8420.6|8419.2|107
1725257400000|2024-09-02 06:10:00|8420.8|8419.9|8421.4|8419.9|8421.5|8420.3|8419.9|8419|67
1725257700000|2024-09-02 06:15:00|8421.5|8420|8420.9|8419.4|8421.5|8420.4|8420.7|8419.3|70
1725258000000|2024-09-02 06:20:00|8420.8|8419.3|8421.3|8419.8|8421.4|8420.1|8420|8418.9|51
1725258300000|2024-09-02 06:25:00|8421.4|8419.9|8420|8418.5|8421.8|8420.5|8419.7|8418.2|79
1725258600000|2024-09-02 06:30:00|8420.1|8418.6|8418.5|8417.6|8420.5|8419|8418|8417.1|92
1725258900000|2024-09-02 06:35:00|8418.6|8417.7|8420.2|8418.7|8420.3|8419.2|8418.4|8417.3|162
1725259200000|2024-09-02 06:40:00|8420.1|8418.6|8419.2|8418.3|8420.8|8419.3|8418.1|8417.2|122
1725259500000|2024-09-02 06:45:00|8419.3|8418.4|8421.3|8420.4|8421.9|8421|8419.3|8418.1|113
1725259800000|2024-09-02 06:50:00|8421.4|8420.5|8421.3|8420.4|8422.2|8421|8421.1|8419.6|122
1725260100000|2024-09-02 06:55:00|8421.5|8420|8422.3|8420.8|8422.8|8421.5|8421.4|8419.9|120
1725260400000|2024-09-02 07:00:00|8422.2|8420.7|8422.2|8420.7|8422.6|8421.3|8420.7|8419.2|201
1725260700000|2024-09-02 07:05:00|8422.1|8420.6|8419.8|8418.9|8422.2|8421|8419.8|8418.8|157
1725261000000|2024-09-02 07:10:00|8420|8418.5|8419.4|8417.9|8420.3|8418.9|8419|8417.8|115
1725261300000|2024-09-02 07:15:00|8419.5|8418|8418.7|8417.8|8420|8418.5|8418.2|8417.3|133
1725261600000|2024-09-02 07:20:00|8418.6|8417.7|8419|8417.5|8419|8417.8|8417.1|8416|146
1725261900000|2024-09-02 07:25:00|8418.9|8417.4|8419|8417.5|8420.6|8419.1|8418.8|8417.3|140
1725262200000|2024-09-02 07:30:00|8419.1|8417.6|8418.8|8417.9|8420.5|8419.5|8418.7|8417.6|144
1725262500000|2024-09-02 07:35:00|8418.9|8418|8419.8|8418.9|8420.3|8419.4|8418.8|8417.6|124
1725262800000|2024-09-02 07:40:00|8419.9|8419|8421|8419.5|8421.3|8420.2|8419.1|8418.1|140
1725263100000|2024-09-02 07:45:00|8421.1|8419.6|8425.4|8423.9|8425.5|8424|8420.7|8419.2|169
1725263400000|2024-09-02 07:50:00|8425.3|8423.8|8426.2|8424.7|8427.2|8425.7|8424.6|8423.1|176
1725263700000|2024-09-02 07:55:00|8426.3|8424.8|8426.5|8425|8427.8|8426.3|8426.2|8424.7|170
1725264000000|2024-09-02 08:00:00|8426.4|8424.9|8426.8|8425.3|8427.2|8425.7|8425.2|8423.8|216
1725264300000|2024-09-02 08:05:00|8426.9|8425.4|8427|8425.5|8427.7|8426.5|8426.2|8424.7|159
1725264600000|2024-09-02 08:10:00|8426.9|8425.4|8427.2|8425.7|8427.9|8426.4|8426.7|8425.3|169
1725264900000|2024-09-02 08:15:00|8427.1|8425.6|8432.6|8431.1|8432.6|8431.1|8427.1|8425.6|191
1725265200000|2024-09-02 08:20:00|8432.5|8431|8430.1|8429.2|8433.4|8431.9|8430|8429.1|206
1725265500000|2024-09-02 08:25:00|8430|8429.1|8429.4|8427.9|8431.9|8430.4|8429.4|8427.9|91
1725265800000|2024-09-02 08:30:00|8429.3|8427.8|8428|8426.5|8429.9|8428.4|8427.2|8425.9|121
1725266100000|2024-09-02 08:35:00|8427.9|8426.4|8426.5|8425.6|8428|8427.1|8426.4|8425.2|121
1725266400000|2024-09-02 08:40:00|8426.4|8425.5|8425.5|8424.6|8427|8425.9|8424.3|8423.1|171
1725266700000|2024-09-02 08:45:00|8425.4|8424.5|8427.2|8426.3|8427.4|8426.5|8424.6|8423.5|161
1725267000000|2024-09-02 08:50:00|8427.1|8426.2|8426.3|8424.8|8427.6|8426.3|8426.3|8424.8|141
1725267300000|2024-09-02 08:55:00|8426.2|8424.7|8426.7|8425.2|8427.1|8425.8|8425.9|8424.6|135
1725267600000|2024-09-02 09:00:00|8426.8|8425.3|8426.3|8424.8|8427.2|8426.1|8425.9|8424.7|95
1725267900000|2024-09-02 09:05:00|8426.2|8424.7|8425.8|8424.9|8426.9|8425.4|8425.4|8424|80
1725268200000|2024-09-02 09:10:00|8425.7|8424.8|8425.4|8423.9|8426.1|8424.8|8424.9|8423.6|80
1725268500000|2024-09-02 09:15:00|8425.3|8423.8|8425.3|8423.8|8425.7|8424.4|8424.1|8422.9|71
1725268800000|2024-09-02 09:20:00|8425.4|8423.9|8425.5|8424.6|8426.2|8425|8425.1|8423.9|142
1725269100000|2024-09-02 09:25:00|8425.7|8424.8|8425.5|8424.6|8426.1|8424.8|8425|8423.9|135
1725269400000|2024-09-02 09:30:00|8425.4|8424.5|8425.3|8423.8|8426|8424.7|8424.8|8423.8|137
1725269700000|2024-09-02 09:35:00|8425.2|8423.7|8427.2|8425.7|8427.6|8426.2|8425.2|8423.7|146
1725270000000|2024-09-02 09:40:00|8427.1|8425.6|8426.9|8426|8427.2|8426.1|8426|8425|103
1725270300000|2024-09-02 09:45:00|8426.8|8425.9|8428.3|8426.8|8429.8|8428.8|8426.7|8425.2|98
1725270600000|2024-09-02 09:50:00|8428.2|8426.7|8427.8|8426.9|8429.2|8428.3|8426.9|8425.8|124
1725270900000|2024-09-02 09:55:00|8427.7|8426.8|8426.6|8425.1|8427.8|8426.9|8426.1|8424.8|160
1725271200000|2024-09-02 10:00:00|8426.7|8425.2|8427|8426.1|8427.2|8426.1|8425.9|8424.6|149
1725271500000|2024-09-02 10:05:00|8426.8|8425.9|8427|8426.1|8427.8|8426.7|8426.5|8425.6|108
1725271800000|2024-09-02 10:10:00|8427.2|8425.7|8425.6|8424.1|8427.2|8425.7|8425.5|8424|80
1725272100000|2024-09-02 10:15:00|8425.7|8424.2|8425.2|8424.3|8425.7|8424.3|8424.7|8423.3|96
1725272400000|2024-09-02 10:20:00|8425.1|8424.2|8425.4|8423.9|8425.4|8424.3|8424.6|8423.6|59
1725272700000|2024-09-02 10:25:00|8425.3|8423.8|8424.6|8423.7|8426.1|8424.8|8424.4|8423.2|66
1725273000000|2024-09-02 10:30:00|8424.7|8423.8|8425.8|8424.3|8425.8|8424.8|8424.4|8423.1|91
1725273300000|2024-09-02 10:35:00|8425.9|8424.4|8425.8|8424.3|8426.2|8424.7|8424.9|8424|64
1725273600000|2024-09-02 10:40:00|8425.9|8424.4|8424.6|8423.1|8425.9|8424.4|8424.3|8422.8|56
1725273900000|2024-09-02 10:45:00|8424.8|8423.3|8424.9|8423.4|8425.3|8424.1|8423.9|8422.7|90
1725274200000|2024-09-02 10:50:00|8424.8|8423.3|8424|8423.1|8425.1|8423.8|8423.9|8422.7|87
1725274500000|2024-09-02 10:55:00|8424.1|8423.2|8425.1|8423.6|8425.2|8424|8424.1|8422.9|94
1725274800000|2024-09-02 11:00:00|8425.2|8423.7|8426.2|8425.3|8426.5|8425.3|8424.7|8423.2|108
1725275100000|2024-09-02 11:05:00|8426.1|8425.2|8425.3|8424.4|8426.5|8425.4|8425|8424.1|96
1725275400000|2024-09-02 11:10:00|8425.2|8424.3|8425.4|8423.9|8425.6|8424.5|8424|8422.9|84
1725275700000|2024-09-02 11:15:00|8425.2|8423.7|8425.6|8424.1|8425.6|8424.5|8424.6|8423.4|87
1725276000000|2024-09-02 11:20:00|8425.5|8424|8423.9|8423|8425.9|8424.4|8423.7|8422.7|91
1725276300000|2024-09-02 11:25:00|8424|8423.1|8425.3|8424.4|8425.5|8424.5|8423.7|8422.6|71
1725276600000|2024-09-02 11:30:00|8425.4|8424.5|8426.2|8424.7|8427|8425.9|8425.4|8424.5|105
1725276900000|2024-09-02 11:35:00|8426.1|8424.6|8425.8|8424.3|8426.9|8425.5|8425.3|8424.1|99
1725277200000|2024-09-02 11:40:00|8425.7|8424.2|8424.5|8423.6|8426|8424.5|8424.5|8423|83
1725277500000|2024-09-02 11:45:00|8424.4|8423.5|8424.1|8423.2|8424.6|8423.6|8423.9|8422.8|50
1725277800000|2024-09-02 11:50:00|8424|8423.1|8424.4|8422.9|8425.1|8423.7|8423.9|8422.4|78
1725278100000|2024-09-02 11:55:00|8424.5|8423|8423.9|8423|8424.5|8423.4|8423.3|8422.1|129
1725278400000|2024-09-02 12:00:00|8423.8|8422.9|8424.6|8423.1|8425.1|8424.2|8423.2|8422.3|125
1725278700000|2024-09-02 12:05:00|8424.5|8423|8422.4|8421.5|8424.5|8423.4|8422.1|8421|106
1725279000000|2024-09-02 12:10:00|8422.3|8421.4|8423.3|8422.4|8423.3|8422.4|8421.7|8420.8|89
1725279300000|2024-09-02 12:15:00|8423.1|8422.2|8422.4|8421.5|8423.3|8422.4|8422|8421.1|69
1725279600000|2024-09-02 12:20:00|8422.3|8421.4|8421.5|8420.6|8422.9|8421.5|8420.9|8419.9|86
1725279900000|2024-09-02 12:25:00|8421.4|8420.5|8421.6|8420.7|8421.6|8420.7|8420|8418.8|89
1725280200000|2024-09-02 12:30:00|8422|8421.1|8423.5|8422|8423.5|8422.4|8421.7|8420.8|86
1725280500000|2024-09-02 12:35:00|8423.4|8421.9|8422.3|8421.4|8424|8422.6|8421.8|8420.9|95
1725280800000|2024-09-02 12:40:00|8422.4|8421.5|8422.2|8421.3|8423.1|8421.8|8421.6|8420.4|89
1725281100000|2024-09-02 12:45:00|8421.9|8421|8422.2|8421.3|8422.8|8421.7|8420.5|8419|146
1725281400000|2024-09-02 12:50:00|8422.7|8421.2|8421.8|8420.9|8423.3|8421.8|8421|8420.1|122
1725281700000|2024-09-02 12:55:00|8421.9|8421|8422.1|8420.6|8422.3|8421.2|8420.4|8419.5|145
1725282000000|2024-09-02 13:00:00|8422.2|8420.7|8422.3|8421.4|8423.2|8422|8421.4|8420.5|138
1725282300000|2024-09-02 13:05:00|8422.4|8421.5|8423.7|8422.8|8424.3|8423|8422.4|8421.5|107
1725282600000|2024-09-02 13:10:00|8423.6|8422.7|8422.3|8421.4|8424.1|8423|8422.2|8420.8|99
1725282900000|2024-09-02 13:15:00|8422.6|8421.1|8423|8422.1|8423.1|8422.1|8422.2|8420.8|90
1725283200000|2024-09-02 13:20:00|8423.1|8422.2|8420.7|8419.8|8423.1|8422.2|8420.6|8419.1|104
1725283500000|2024-09-02 13:25:00|8421.2|8419.7|8420.3|8418.8|8421.2|8419.7|8418.9|8417.4|138
1725283800000|2024-09-02 13:30:00|8420.4|8418.9|8419.1|8418.2|8420.5|8419|8418.8|8417.7|135
1725284100000|2024-09-02 13:35:00|8419.2|8418.3|8420.7|8419.2|8420.8|8419.6|8419.2|8418|87
1725284400000|2024-09-02 13:40:00|8420.6|8419.1|8421.8|8420.3|8421.8|8420.4|8420.6|8419.1|67
1725284700000|2024-09-02 13:45:00|8421.9|8420.4|8421.1|8419.6|8421.9|8421|8420.8|8419.5|78
1725285000000|2024-09-02 13:50:00|8421.2|8419.7|8422.9|8422|8423.6|8422.4|8420.2|8418.9|121
1725285300000|2024-09-02 13:55:00|8422.8|8421.9|8422.8|8421.9|8423.4|8422.1|8422.5|8421.2|100
1725285600000|2024-09-02 14:00:00|8422.7|8421.8|8424.1|8423.2|8424.5|8423.6|8422.6|8421.3|92
1725285900000|2024-09-02 14:05:00|8424|8423.1|8425|8423.5|8425.1|8423.8|8423.5|8422|119
1725286200000|2024-09-02 14:10:00|8424.9|8423.4|8423.4|8421.9|8425|8423.5|8422.8|8421.3|123
1725286500000|2024-09-02 14:15:00|8423.5|8422|8422.8|8421.3|8423.5|8422.3|8422.4|8421.1|72
1725286800000|2024-09-02 14:20:00|8422.7|8421.2|8421.6|8420.7|8422.7|8421.4|8421.4|8420.3|102
1725287100000|2024-09-02 14:25:00|8421.8|8420.3|8421.1|8420.2|8421.9|8420.8|8420.5|8419|66
1725287400000|2024-09-02 14:30:00|8421.2|8420.3|8420.7|8419.2|8421.2|8420.3|8419.6|8418.3|95
1725287700000|2024-09-02 14:35:00|8420.6|8419.1|8420.2|8418.7|8420.7|8419.7|8419.8|8418.5|97
1725288000000|2024-09-02 14:40:00|8420|8419.1|8418.6|8417.1|8420|8419.1|8417.9|8416.4|144
1725288300000|2024-09-02 14:45:00|8418.9|8417.4|8418.5|8417|8420.6|8419.1|8418|8416.7|163
1725288600000|2024-09-02 14:50:00|8418.4|8416.9|8416.3|8415.4|8418.5|8417|8416.3|8415.1|184
1725288900000|2024-09-02 14:55:00|8416.2|8415.3|8416.9|8415.4|8417.4|8416.5|8415.4|8414.3|270
1725289200000|2024-09-02 15:00:00|8417|8415.5|8416.8|8415.3|8417.3|8416.2|8415.8|8414.7|203
1725289500000|2024-09-02 15:05:00|8416.7|8415.2|8417.3|8415.8|8417.3|8416.2|8416.3|8414.8|73
1725289800000|2024-09-02 15:10:00|8417.4|8415.9|8417.7|8416.2|8417.9|8416.4|8417.2|8415.7|64
1725290100000|2024-09-02 15:15:00|8417.6|8416.1|8417.4|8415.9|8417.9|8416.6|8416.7|8415.5|85
1725290400000|2024-09-02 15:20:00|8417.5|8416|8418.8|8417.3|8418.8|8417.3|8417.2|8415.8|51
1725290700000|2024-09-02 15:25:00|8418.9|8417.4|8418.3|8417.4|8419.7|8418.4|8418.3|8416.9|63
1725291000000|2024-09-02 15:30:00|8418.4|8417.5|8419.4|8417.9|8419.4|8417.9|8418.1|8416.8|41
1725291300000|2024-09-02 15:35:00|8419.5|8418|8420.5|8419|8420.6|8419.1|8419.3|8417.8|47
1725291600000|2024-09-02 15:40:00|8420.6|8419.1|8420.4|8419.5|8420.7|8419.7|8419.7|8418.4|45
1725291900000|2024-09-02 15:45:00|8420.2|8419.3|8420.2|8419.3|8420.7|8419.7|8419.9|8418.7|28
1725292200000|2024-09-02 15:50:00|8420.1|8419.2|8420.1|8419.2|8420.4|8419.3|8419.4|8418.3|38
1725292500000|2024-09-02 15:55:00|8419.9|8419|8420.6|8419.1|8420.6|8419.5|8419.4|8418.5|46
1725292800000|2024-09-02 16:00:00|8420.7|8419.2|8420.7|8419.2|8420.9|8419.7|8420.3|8418.9|60
1725293100000|2024-09-02 16:05:00|8420.6|8419.1|8420.5|8419|8420.9|8419.6|8419.5|8418.1|50
1725293400000|2024-09-02 16:10:00|8420.7|8419.2|8420.5|8419.6|8421|8419.6|8420.1|8419.1|60
1725293700000|2024-09-02 16:15:00|8420.6|8419.7|8421.6|8420.1|8421.6|8420.1|8420.3|8419.4|43
1725294000000|2024-09-02 16:20:00|8421.7|8420.2|8421.3|8419.8|8421.8|8420.3|8421.2|8419.7|19
1725294300000|2024-09-02 16:25:00|8421.2|8419.7|8422|8420.5|8422.1|8420.6|8421.2|8419.7|53
1725294600000|2024-09-02 16:30:00|8422.1|8420.6|8421.9|8421|8422.8|8421.5|8421.6|8420.1|77
1725294900000|2024-09-02 16:35:00|8421.8|8420.9|8420.8|8419.9|8422|8421.1|8420.7|8419.6|55
1725295200000|2024-09-02 16:40:00|8420.9|8420|8421.3|8419.8|8421.7|8420.2|8420.8|8419.6|38
1725295500000|2024-09-02 16:45:00|8421.4|8419.9|8421.4|8419.9|8421.7|8420.5|8420.8|8419.6|49
1725295800000|2024-09-02 16:50:00|8421.5|8420|8421.4|8419.9|8421.9|8420.7|8421.3|8419.8|42
1725296100000|2024-09-02 16:55:00|8421.1|8420.2|8421.1|8419.6|8421.6|8420.3|8420.5|8419.3|69
1725296400000|2024-09-02 17:00:00|8421.2|8419.7|8421.9|8421|8422.4|8421|8421.2|8419.7|60
1725296700000|2024-09-02 17:05:00|8422|8421.1|8422.2|8421.3|8422.2|8421.3|8421.9|8421|9
1725297000000|2024-09-02 17:10:00|8422.1|8421.2|8422.3|8421.4|8422.3|8421.4|8422.1|8421.2|9
1725297300000|2024-09-02 17:15:00|8422.2|8421.3|8422|8421.1|8422.6|8421.4|8421.9|8420.7|17
1725297600000|2024-09-02 17:20:00|8421.9|8421|8421.9|8421|8422.3|8421.1|8421.8|8420.8|14
1725297900000|2024-09-02 17:25:00|8422.2|8420.7|8422.2|8420.7|8422.3|8420.8|8422.1|8420.6|11
1725298200000|2024-09-02 17:30:00|8422.1|8420.6|8422.1|8420.6|8422.3|8420.8|8421.8|8420.3|16
1725298500000|2024-09-02 17:35:00|8422|8420.5|8421.9|8420.4|8422|8420.5|8421.7|8420.2|11
1725298800000|2024-09-02 17:40:00|8421.8|8420.3|8421.8|8420.3|8422|8420.5|8421.8|8420.3|11
1725299100000|2024-09-02 17:45:00|8421.9|8420.4|8421.9|8420.4|8421.9|8420.4|8421.8|8420.3|9
1725299400000|2024-09-02 17:50:00|8422|8420.5|8422.1|8420.6|8422.3|8420.8|8421.8|8420.3|15
1725299700000|2024-09-02 17:55:00|8422|8420.5|8422|8420.5|8422.1|8420.6|8421.8|8420.3|13
1725300000000|2024-09-02 18:00:00|8422.1|8420.6|8422.2|8420.7|8422.3|8420.8|8422.1|8420.6|4
1725300300000|2024-09-02 18:05:00|8422.1|8420.6|8422|8420.5|8422.1|8420.6|8421.9|8420.4|8
1725300600000|2024-09-02 18:10:00|8421.9|8420.4|8422|8420.5|8422.2|8420.7|8421.9|8420.4|10
1725300900000|2024-09-02 18:15:00|8422.1|8420.6|8422.3|8420.8|8422.6|8421.1|8422|8420.5|30
1725301200000|2024-09-02 18:20:00|8422.4|8420.9|8422.2|8420.7|8422.4|8420.9|8422|8420.5|26
1725301500000|2024-09-02 18:25:00|8422.5|8421|8422.2|8420.7|8422.5|8421|8422.1|8420.6|20
1725301800000|2024-09-02 18:30:00|8422.3|8420.8|8422.2|8420.7|8422.3|8420.8|8422.1|8420.6|16
1725302100000|2024-09-02 18:35:00|8422.1|8420.6|8421.9|8420.4|8422.2|8420.7|8421.9|8420.4|10
1725302400000|2024-09-02 18:40:00|8422|8420.5|8422.3|8420.8|8422.4|8420.9|8422|8420.5|18
1725302700000|2024-09-02 18:45:00|8422.4|8420.9|8422.3|8420.8|8422.4|8420.9|8422.2|8420.7|18
1725303000000|2024-09-02 18:50:00|8422.4|8420.9|8422.4|8420.9|8422.4|8420.9|8422.2|8420.7|13
1725303300000|2024-09-02 18:55:00|8422.3|8420.8|8422.4|8420.9|8422.4|8421.2|8421.8|8420.6|18
1725303600000|2024-09-02 19:00:00|8422.3|8420.8|8422.7|8421.2|8423.1|8421.6|8422.3|8420.8|22
1725303900000|2024-09-02 19:05:00|8422.8|8421.3|8423|8421.5|8423.1|8421.6|8422.5|8421|35
1725304200000|2024-09-02 19:10:00|8422.9|8421.4|8423|8421.5|8423.4|8421.9|8422.9|8421.4|23
1725304500000|2024-09-02 19:15:00|8422.9|8421.4|8423|8421.5|8423.1|8421.6|8422.7|8421.2|15
1725304800000|2024-09-02 19:20:00|8422.7|8421.8|8422.4|8421.5|8423.1|8421.8|8422.4|8421.5|8
1725305100000|2024-09-02 19:25:00|8422.3|8421.4|8423.1|8421.6|8423.2|8421.7|8422.3|8421.2|16
1725305400000|2024-09-02 19:30:00|8423.2|8421.7|8422.7|8421.2|8423.2|8421.7|8422.7|8421.2|12
1725305700000|2024-09-02 19:35:00|8422.8|8421.3|8422.6|8421.7|8422.9|8421.7|8422.3|8421.2|10
1725306000000|2024-09-02 19:40:00|8422.5|8421.6|8422.4|8421.5|8422.5|8421.6|8422.3|8421.4|4
1725306300000|2024-09-02 19:45:00|8422.5|8421.6|8422.9|8421.4|8423|8421.6|8422.3|8421.2|15
1725306600000|2024-09-02 19:50:00|8423|8421.5|8423|8421.5|8423.1|8421.7|8422.6|8421.3|13
1725306900000|2024-09-02 19:55:00|8422.9|8421.4|8422.9|8421.4|8423|8421.5|8422.6|8421.1|19
1725307200000|2024-09-02 20:00:00|8422.8|8421.3|8422.7|8421.2|8423|8421.5|8422.4|8420.9|25
1725307500000|2024-09-02 20:05:00|8422.6|8421.1|8422.2|8420.7|8422.7|8421.2|8422.1|8420.6|22
1725307800000|2024-09-02 20:10:00|8422.3|8420.8|8422.3|8420.8|8422.5|8421|8422.1|8420.6|27
1725308100000|2024-09-02 20:15:00|8422.4|8420.9|8422.6|8421.1|8422.8|8421.3|8422.3|8420.8|15
1725308400000|2024-09-02 20:20:00|8422.5|8421|8422|8420.5|8423|8421.5|8422|8420.5|31
1725308700000|2024-09-02 20:25:00|8422.1|8420.6|8422.1|8420.6|8422.4|8420.9|8422.1|8420.6|13
1725309000000|2024-09-02 20:30:00|8422|8420.5|8421.9|8420.4|8422.2|8420.7|8421.9|8420.4|14
1725309300000|2024-09-02 20:35:00|8421.8|8420.3|8422.4|8420.9|8422.5|8421|8421.7|8420.2|23
1725309600000|2024-09-02 20:40:00|8422.5|8421|8422.4|8420.9|8422.8|8421.3|8422.4|8420.9|17
1725309900000|2024-09-02 20:45:00|8422.5|8421|8423|8421.5|8423|8421.5|8422.3|8420.8|20
1725310200000|2024-09-02 20:50:00|8423.2|8421.7|8423.7|8420.9|8424.5|8421.8|8422.8|8420.6|29
1725310500000|2024-09-02 20:55:00|8424.1|8420.4|8427.5|8415.6|8428|8420.4|8424.1|8415.5|72
1725310800000|2024-09-02 21:00:00|8426.3|8414.4|8425|8413.1|8426.4|8414.5|8425|8413.1|7
1725311100000|2024-09-02 21:05:00|8425.1|8413.2|8425.8|8413.9|8427.3|8415.4|8425.1|8413.2|38
1725311400000|2024-09-02 21:10:00|8425.7|8413.8|8426.5|8414.6|8426.6|8414.7|8424.8|8412.9|36
1725311700000|2024-09-02 21:15:00|8426.4|8414.5|8427|8415.1|8427|8415.1|8424.9|8413|52
1725312000000|2024-09-02 21:20:00|8426.7|8414.8|8425.7|8413.8|8427.5|8415.6|8425.3|8413.6|41
1725312300000|2024-09-02 21:25:00|8424.9|8413|8425.1|8413.2|8425.1|8413.2|8424.7|8412.8|9
1725312600000|2024-09-02 21:30:00|8425.3|8413.4|8425.3|8413.4|8425.4|8413.5|8425|8413.2|22
1725312900000|2024-09-02 21:35:00|8425.1|8413.2|8425.1|8413.2|8425.8|8413.9|8425.1|8413.2|17
1725313200000|2024-09-02 21:40:00|8425|8413.1|8425.2|8413.3|8425.5|8413.8|8424.1|8413|21
1725313500000|2024-09-02 21:45:00|8425.1|8413.2|8425.2|8414.3|8426.1|8414.5|8425.1|8413.2|53
1725313800000|2024-09-02 21:50:00|8425.6|8414.2|8425.4|8414.2|8425.8|8416.2|8423.7|8413.7|38
1725314100000|2024-09-02 21:55:00|8425.5|8413.9|8424.8|8417.8|8428|8418.8|8424.4|8413.8|66
1725314400000|2024-09-02 22:00:00|8424.9|8417.6|8422.2|8419.8|8424.9|8420.3|8422.1|8416.5|73
1725314700000|2024-09-02 22:05:00|8421.7|8420.2|8421.9|8420.4|8422.1|8420.6|8421.4|8419.9|36
1725315000000|2024-09-02 22:10:00|8422|8420.5|8421.7|8420.2|8422|8420.5|8421.4|8419.9|21
1725315300000|2024-09-02 22:15:00|8421.6|8420.1|8422.7|8421.2|8422.9|8421.4|8421.4|8419.9|38
1725315600000|2024-09-02 22:20:00|8422.5|8421|8422.7|8421.2|8423|8421.5|8422.5|8421|32
1725315900000|2024-09-02 22:25:00|8422.8|8421.3|8422.6|8421.1|8422.9|8421.4|8422.5|8421|25
1725316200000|2024-09-02 22:30:00|8422.9|8421.4|8422.7|8421.2|8423.1|8421.6|8422.6|8421.1|32
1725316500000|2024-09-02 22:35:00|8422.8|8421.3|8422.7|8421.2|8423|8421.5|8422.5|8421|26
1725316800000|2024-09-02 22:40:00|8422.6|8421.1|8422.8|8421.3|8422.9|8421.4|8422.4|8420.9|35
1725317100000|2024-09-02 22:45:00|8422.7|8421.2|8423|8421.5|8423.4|8421.9|8422.6|8421.1|31
1725317400000|2024-09-02 22:50:00|8423.1|8421.6|8422.9|8421.4|8423.1|8421.6|8422.9|8421.4|17
1725317700000|2024-09-02 22:55:00|8423.1|8421.6|8423.1|8421.6|8423.2|8421.7|8422.8|8421.3|19
1725318000000|2024-09-02 23:00:00|8423|8421.5|8421.7|8420.2|8423|8421.5|8421.5|8420|39
1725318300000|2024-09-02 23:05:00|8421.6|8420.1|8422.6|8421.1|8422.6|8421.1|8421.6|8420.1|25
1725318600000|2024-09-02 23:10:00|8422.5|8421|8422.2|8420.7|8422.7|8421.2|8422.2|8420.7|23
1725318900000|2024-09-02 23:15:00|8422.1|8420.6|8422.5|8421|8422.9|8421.4|8422.1|8420.6|18
1725319200000|2024-09-02 23:20:00|8422.4|8420.9|8422.9|8421.4|8422.9|8421.4|8422.3|8420.8|9
1725319500000|2024-09-02 23:25:00|8423|8421.5|8423.2|8421.7|8423.5|8422|8422.9|8421.4|26
1725319800000|2024-09-02 23:30:00|8423|8421.5|8423|8421.5|8423|8421.5|8422.7|8421.2|16
1725320100000|2024-09-02 23:35:00|8422.9|8421.4|8423.7|8422.2|8423.7|8422.2|8422.9|8421.4|41
1725320400000|2024-09-02 23:40:00|8423.6|8422.1|8423|8421.5|8423.7|8422.2|8423|8421.5|26
1725320700000|2024-09-02 23:45:00|8422.8|8421.3|8422.8|8421.3|8423.4|8421.9|8422.7|8421.2|39
1725321000000|2024-09-02 23:50:00|8422.9|8421.4|8422.3|8420.8|8422.9|8421.4|8421.9|8420.4|35
1725321300000|2024-09-02 23:55:00|8422.2|8420.7|8423.1|8421.6|8423.2|8421.7|8422.2|8420.7|38
1725321600000|2024-09-03 00:00:00|8423|8421.5|8421.6|8420.1|8423.1|8421.6|8421.5|8420|87
1725321900000|2024-09-03 00:05:00|8421.5|8420|8421.7|8420.2|8422.4|8420.9|8421.4|8419.9|47
1725322200000|2024-09-03 00:10:00|8421.6|8420.1|8420.7|8419.2|8421.7|8420.2|8420.2|8419.1|70
1725322500000|2024-09-03 00:15:00|8420.8|8419.3|8420.5|8419|8420.9|8419.4|8420.4|8418.9|61
1725322800000|2024-09-03 00:20:00|8420.6|8419.1|8420.5|8419.6|8420.9|8419.8|8420.2|8418.8|47
1725323100000|2024-09-03 00:25:00|8420.6|8419.7|8421.5|8420|8421.5|8420|8420.5|8419.2|37
1725323400000|2024-09-03 00:30:00|8421.6|8420.1|8422.4|8420.9|8422.5|8421.1|8421.3|8420|62
1725323700000|2024-09-03 00:35:00|8422.3|8420.8|8422.2|8420.7|8422.7|8421.2|8422.1|8420.6|56
1725324000000|2024-09-03 00:40:00|8422.3|8420.8|8421.6|8420.1|8422.3|8420.8|8421.4|8419.9|45
1725324300000|2024-09-03 00:45:00|8421.5|8420|8421.6|8420.1|8421.9|8420.4|8421.1|8419.6|47
1725324600000|2024-09-03 00:50:00|8421.5|8420|8420.7|8419.8|8421.7|8420.4|8420.4|8419.4|104
1725324900000|2024-09-03 00:55:00|8420.8|8419.9|8420|8418.5|8421|8419.9|8419.2|8418.1|77
1725325200000|2024-09-03 01:00:00|8420.1|8418.6|8420.3|8418.8|8420.8|8419.3|8419.2|8418.2|74
1725325500000|2024-09-03 01:05:00|8420.2|8418.7|8420.3|8418.8|8420.6|8419.1|8420.1|8418.6|63
1725325800000|2024-09-03 01:10:00|8420.2|8418.7|8419.7|8418.2|8420.5|8419.1|8419.2|8417.7|84
1725326100000|2024-09-03 01:15:00|8419.6|8418.1|8420.4|8418.9|8420.5|8419|8419.6|8418.1|71
1725326400000|2024-09-03 01:20:00|8420.5|8419|8420|8418.5|8420.5|8419|8419.9|8418.4|60
1725326700000|2024-09-03 01:25:00|8419.9|8418.4|8419.7|8418.2|8420.5|8419|8419.5|8418|46
1725327000000|2024-09-03 01:30:00|8419.8|8418.3|8420.4|8418.9|8420.5|8419|8419.4|8417.9|63
1725327300000|2024-09-03 01:35:00|8420.3|8418.8|8421.1|8419.6|8421.3|8419.8|8420.2|8418.7|50
1725327600000|2024-09-03 01:40:00|8421|8419.5|8421.4|8419.9|8422|8420.5|8421|8419.5|89
1725327900000|2024-09-03 01:45:00|8421.3|8419.8|8421.1|8419.6|8421.8|8420.3|8420.8|8419.3|66
1725328200000|2024-09-03 01:50:00|8421|8419.5|8421.3|8419.8|8421.4|8419.9|8420.4|8418.9|117
1725328500000|2024-09-03 01:55:00|8421.4|8419.9|8421.3|8419.8|8421.9|8420.4|8421.1|8419.6|92
1725328800000|2024-09-03 02:00:00|8421.4|8419.9|8422|8420.5|8422.1|8420.6|8421.2|8419.7|57
1725329100000|2024-09-03 02:05:00|8422.1|8420.6|8421.9|8420.4|8422.4|8420.9|8421.8|8420.3|45
1725329400000|2024-09-03 02:10:00|8422|8420.5|8421|8419.5|8422|8420.5|8420.6|8419.1|40
1725329700000|2024-09-03 02:15:00|8421.1|8419.6|8421.3|8419.8|8421.5|8420|8421|8419.5|39
1725330000000|2024-09-03 02:20:00|8421.2|8419.7|8421.3|8419.8|8421.6|8420.1|8421|8419.5|36
1725330300000|2024-09-03 02:25:00|8421.4|8419.9|8421.5|8420|8421.8|8420.3|8421.2|8419.7|41
1725330600000|2024-09-03 02:30:00|8421.4|8419.9|8421.3|8419.8|8421.5|8420|8421.2|8419.7|27
1725330900000|2024-09-03 02:35:00|8421.4|8419.9|8421.9|8420.4|8422.2|8420.7|8421.1|8419.9|36
1725331200000|2024-09-03 02:40:00|8422|8420.5|8422.4|8420.9|8422.7|8421.2|8421.9|8420.4|39
1725331500000|2024-09-03 02:45:00|8422.5|8421|8422.4|8420.9|8422.9|8421.4|8422.4|8420.9|34
1725331800000|2024-09-03 02:50:00|8422.5|8421|8422.8|8421.3|8423.1|8421.6|8422.4|8420.9|37
1725332100000|2024-09-03 02:55:00|8422.7|8421.2|8422.6|8421.1|8422.7|8421.2|8422.2|8420.7|59
1725332400000|2024-09-03 03:00:00|8422.7|8421.2|8422.5|8421|8423.8|8422.3|8422.5|8421|83
1725332700000|2024-09-03 03:05:00|8422.4|8420.9|8423.3|8421.8|8423.3|8421.8|8422|8420.5|60
1725333000000|2024-09-03 03:10:00|8423.4|8421.9|8423.8|8422.3|8424.1|8422.6|8423.1|8421.6|86
1725333300000|2024-09-03 03:15:00|8423.6|8422.1|8423.2|8421.7|8423.9|8422.4|8423|8421.5|70
1725333600000|2024-09-03 03:20:00|8423.1|8421.6|8423.4|8421.9|8424|8422.5|8422.9|8421.4|66
1725333900000|2024-09-03 03:25:00|8423.3|8421.8|8423.4|8421.9|8424.2|8422.7|8423.1|8421.6|54
1725334200000|2024-09-03 03:30:00|8423.3|8421.8|8423.9|8422.4|8423.9|8422.4|8423.3|8421.8|39
1725334500000|2024-09-03 03:35:00|8423.8|8422.3|8423.8|8422.9|8424.2|8423.3|8423.2|8422|47
1725334800000|2024-09-03 03:40:00|8423.7|8422.8|8423.4|8422.5|8424|8422.8|8423.1|8421.9|39
1725335100000|2024-09-03 03:45:00|8423.3|8422.4|8423.9|8422.4|8423.9|8422.4|8422.5|8421.6|55
1725335400000|2024-09-03 03:50:00|8423.8|8422.3|8423.2|8421.7|8424.1|8422.6|8423|8421.7|67
1725335700000|2024-09-03 03:55:00|8423.3|8421.8|8423|8422.1|8423.7|8422.2|8423|8421.8|41
1725336000000|2024-09-03 04:00:00|8423.1|8422.2|8422.8|8421.9|8423.2|8422.2|8422.5|8421.1|57
1725336300000|2024-09-03 04:05:00|8422.7|8421.8|8423.2|8421.7|8423.3|8421.9|8422.3|8421.1|69
1725336600000|2024-09-03 04:10:00|8423.1|8421.6|8423.3|8421.8|8423.4|8421.9|8422.7|8421.2|85
1725336900000|2024-09-03 04:15:00|8423.1|8421.6|8422.5|8421|8423.4|8421.9|8422.5|8421|59
1725337200000|2024-09-03 04:20:00|8422.6|8421.1|8422.7|8421.2|8422.7|8421.2|8422.1|8420.6|37
1725337500000|2024-09-03 04:25:00|8422.8|8421.3|8424.2|8422.7|8424.5|8423|8422.5|8421.1|75
1725337800000|2024-09-03 04:30:00|8424.1|8422.6|8424|8423.1|8424.2|8423.3|8423.2|8422|61
1725338100000|2024-09-03 04:35:00|8423.9|8423|8423.3|8422.4|8424.6|8423.3|8423.3|8422|56
1725338400000|2024-09-03 04:40:00|8423.4|8422.5|8423.8|8422.9|8424.4|8423.1|8423.4|8422.5|39
1725338700000|2024-09-03 04:45:00|8423.9|8423|8422.7|8421.8|8424.2|8423.1|8422.7|8421.5|38
1725339000000|2024-09-03 04:50:00|8422.9|8422|8423.2|8421.7|8423.5|8422.4|8422.7|8421.4|47
1725339300000|2024-09-03 04:55:00|8423.1|8421.6|8423|8421.5|8423.2|8421.9|8422.3|8421.1|34
1725339600000|2024-09-03 05:00:00|8423.1|8421.6|8423.6|8422.1|8423.7|8422.2|8423.1|8421.6|30
1725339900000|2024-09-03 05:05:00|8423.5|8422|8423|8421.5|8423.6|8422.1|8422.2|8420.9|79
1725340200000|2024-09-03 05:10:00|8422.9|8421.4|8424.2|8423.3|8424.5|8423.6|8422.9|8421.4|37
1725340500000|2024-09-03 05:15:00|8424.3|8423.4|8425.5|8424|8426.1|8424.7|8424|8422.8|104
1725340800000|2024-09-03 05:20:00|8425.6|8424.1|8426.6|8425.7|8427|8425.8|8425.5|8424.1|72
1725341100000|2024-09-03 05:25:00|8426.5|8425.6|8426.8|8425.3|8427.1|8426|8426|8424.7|77
1725341400000|2024-09-03 05:30:00|8426.5|8425.6|8424.9|8423.4|8426.9|8425.7|8424.5|8423.1|74
1725341700000|2024-09-03 05:35:00|8424.6|8423.7|8426.6|8425.1|8426.7|8425.3|8424.3|8423.4|70
1725342000000|2024-09-03 05:40:00|8426.7|8425.2|8426.3|8425.4|8426.8|8425.5|8425.9|8424.6|65
1725342300000|2024-09-03 05:45:00|8426.2|8425.3|8428.1|8426.6|8428.3|8426.9|8426.2|8425.3|72
1725342600000|2024-09-03 05:50:00|8428|8426.5|8427.2|8426.3|8429.2|8427.7|8427.2|8426.3|63
1725342900000|2024-09-03 05:55:00|8427.5|8426|8427.7|8426.8|8428|8426.8|8426.4|8424.9|104
1725343200000|2024-09-03 06:00:00|8428|8426.5|8429.5|8428.6|8430|8428.6|8427.5|8426.2|167
1725343500000|2024-09-03 06:05:00|8429.4|8428.5|8428.4|8427.5|8429.8|8428.6|8428.2|8427.1|99
1725343800000|2024-09-03 06:10:00|8428.3|8427.4|8429.6|8428.1|8429.6|8428.3|8428.2|8426.7|82
1725344100000|2024-09-03 06:15:00|8429.4|8427.9|8430.3|8428.8|8430.6|8429.1|8428.9|8427.9|139
1725344400000|2024-09-03 06:20:00|8430.1|8429.2|8430.4|8428.9|8430.5|8429.3|8429.4|8428.4|107
1725344700000|2024-09-03 06:25:00|8430.5|8429|8430.5|8429.6|8431.7|8430.2|8429.5|8428.3|148
1725345000000|2024-09-03 06:30:00|8430.3|8429.4|8431.2|8429.7|8432.1|8430|8429.3|8426.5|181
1725345300000|2024-09-03 06:35:00|8431.1|8429.6|8431.2|8430.3|8432.4|8431.4|8429.7|8428.8|170
1725345600000|2024-09-03 06:40:00|8431.1|8430.2|8432.9|8432|8433.8|8432.3|8429.8|8428.3|227
1725345900000|2024-09-03 06:45:00|8432.8|8431.9|8432.2|8431.3|8434.1|8432.7|8432.2|8431.3|171
1725346200000|2024-09-03 06:50:00|8432.3|8431.4|8431.1|8430.2|8432.5|8431.6|8431|8430.1|127
1725346500000|2024-09-03 06:55:00|8430.7|8429.8|8432.7|8431.2|8432.9|8431.4|8430.4|8429.5|112
1725346800000|2024-09-03 07:00:00|8432.8|8431.3|8427.3|8426.4|8432.9|8431.4|8427.3|8426.4|256
1725347100000|2024-09-03 07:05:00|8427.4|8426.5|8428.2|8426.7|8428.4|8427.5|8426.6|8425.7|150
1725347400000|2024-09-03 07:10:00|8428.3|8426.8|8424.6|8423.1|8428.3|8426.8|8423.5|8422.2|256
1725347700000|2024-09-03 07:15:00|8424.4|8423.5|8424.2|8422.7|8424.5|8423.5|8420.9|8420|273
1725348000000|2024-09-03 07:20:00|8424.3|8422.8|8424.8|8423.3|8426.5|8425|8424|8422.5|219
1725348300000|2024-09-03 07:25:00|8424.6|8423.1|8425.5|8424|8426.4|8424.9|8424.4|8422.9|179
1725348600000|2024-09-03 07:30:00|8425.2|8423.7|8425.1|8424.2|8426.5|8425.2|8423.8|8422.5|172
1725348900000|2024-09-03 07:35:00|8425|8424.1|8426.2|8424.7|8426.8|8425.3|8424.5|8423.6|140
1725349200000|2024-09-03 07:40:00|8426.1|8424.6|8426.5|8425|8427.3|8425.8|8425.2|8424.3|149
1725349500000|2024-09-03 07:45:00|8426.4|8424.9|8425.7|8424.2|8426.4|8425.1|8423.6|8422.7|187
1725349800000|2024-09-03 07:50:00|8425.6|8424.1|8426.9|8425.4|8427.3|8425.8|8423.9|8423|194
1725350100000|2024-09-03 07:55:00|8427.1|8425.6|8426|8425.1|8427.9|8426.7|8425.5|8424.3|274
1725350400000|2024-09-03 08:00:00|8426.1|8425.2|8425.3|8424.4|8428.6|8427.7|8424.7|8423.8|216
1725350700000|2024-09-03 08:05:00|8425.2|8424.3|8426|8424.5|8428.8|8427.6|8425|8423.7|246
1725351000000|2024-09-03 08:10:00|8425.9|8424.4|8426.8|8425.3|8426.8|8425.9|8424.9|8423.5|197
1725351300000|2024-09-03 08:15:00|8426.6|8425.1|8426.8|8425.9|8428|8426.7|8426|8424.5|194
1725351600000|2024-09-03 08:20:00|8426.7|8425.8|8427|8425.5|8427.7|8426.4|8425.9|8424.5|171
1725351900000|2024-09-03 08:25:00|8426.9|8425.4|8421.1|8419.6|8427.9|8426.4|8420.9|8419.4|284
1725352200000|2024-09-03 08:30:00|8421|8419.5|8423.9|8423|8424.3|8423.4|8420.8|8419.3|183
1725352500000|2024-09-03 08:35:00|8423.7|8422.8|8422.1|8420.6|8423.8|8422.9|8422.1|8420.6|158
1725352800000|2024-09-03 08:40:00|8422.2|8420.7|8422.1|8420.6|8422.6|8421.2|8420.5|8419|157
1725353100000|2024-09-03 08:45:00|8422.2|8420.7|8421.4|8419.9|8422.4|8421.3|8421.2|8419.7|113
1725353400000|2024-09-03 08:50:00|8421.5|8420|8420.7|8419.2|8421.9|8420.4|8419.6|8418.5|196
1725353700000|2024-09-03 08:55:00|8420.6|8419.1|8420.2|8419.3|8421.3|8420.4|8419.4|8418|146
1725354000000|2024-09-03 09:00:00|8420.1|8419.2|8419.3|8418.4|8421.2|8420.3|8419.3|8418.4|170
1725354300000|2024-09-03 09:05:00|8419.1|8418.2|8418.6|8417.1|8419.4|8418.5|8416.8|8415.3|307
1725354600000|2024-09-03 09:10:00|8418.5|8417|8417.3|8415.8|8418.6|8417.1|8415.9|8414.5|260
1725354900000|2024-09-03 09:15:00|8417.2|8415.7|8417.6|8416.1|8418|8416.6|8416.2|8414.7|198
1725355200000|2024-09-03 09:20:00|8417.7|8416.2|8416.8|8415.9|8418.8|8417.8|8416|8415|207
1725355500000|2024-09-03 09:25:00|8416.9|8416|8416.7|8415.8|8417|8416.1|8415.5|8414|166
1725355800000|2024-09-03 09:30:00|8416.8|8415.9|8417.6|8416.1|8419.1|8417.6|8416.5|8415|199
1725356100000|2024-09-03 09:35:00|8417.3|8416.4|8417.4|8416.5|8418.2|8417.3|8417|8415.5|130
1725356400000|2024-09-03 09:40:00|8417.2|8416.3|8417.6|8416.1|8417.7|8416.6|8416|8415.1|105
1725356700000|2024-09-03 09:45:00|8417.5|8416|8418.5|8417.6|8418.8|8417.9|8417.3|8415.9|93
1725357000000|2024-09-03 09:50:00|8418.6|8417.7|8419.2|8418.3|8419.7|8418.5|8418.3|8416.8|106
1725357300000|2024-09-03 09:55:00|8419|8418.1|8418.8|8417.9|8419.7|8418.5|8418.4|8417.5|117
1725357600000|2024-09-03 10:00:00|8418.7|8417.8|8416.1|8414.6|8418.9|8417.9|8415.5|8414|167
1725357900000|2024-09-03 10:05:00|8416|8414.5|8417.5|8416|8418|8417.1|8415.8|8414.3|133
1725358200000|2024-09-03 10:10:00|8417.4|8415.9|8416.7|8415.2|8417.4|8416.3|8415.5|8414.6|122
1725358500000|2024-09-03 10:15:00|8416.8|8415.3|8416.7|8415.8|8417.3|8416.4|8415.4|8414.3|108
1725358800000|2024-09-03 10:20:00|8416.6|8415.7|8417.2|8415.7|8417.5|8416.6|8416.4|8415.1|140
1725359100000|2024-09-03 10:25:00|8417.3|8415.8|8414.3|8412.8|8417.3|8415.8|8413.7|8412.2|165
1725359400000|2024-09-03 10:30:00|8414.2|8412.7|8411.2|8409.7|8414.2|8412.7|8410.9|8409.4|170
1725359700000|2024-09-03 10:35:00|8411.1|8409.6|8411.8|8410.9|8413.4|8411.9|8410.4|8409.2|182
1725360000000|2024-09-03 10:40:00|8411.7|8410.8|8412.9|8412|8413.9|8412.4|8411.7|8410.8|141
1725360300000|2024-09-03 10:45:00|8413.4|8411.9|8414.5|8413|8415.1|8413.6|8412.8|8411.5|162
1725360600000|2024-09-03 10:50:00|8414.4|8412.9|8415.1|8414.2|8415.3|8414.2|8413.9|8412.4|124
1725360900000|2024-09-03 10:55:00|8415.4|8414.5|8414.5|8413.6|8415.6|8414.5|8412.3|8410.8|203
1725361200000|2024-09-03 11:00:00|8414.4|8413.5|8413|8412.1|8415.7|8414.6|8413|8412.1|189
1725361500000|2024-09-03 11:05:00|8412.9|8412|8412.7|8411.2|8413.8|8412.9|8411.8|8410.3|174
1725361800000|2024-09-03 11:10:00|8412.5|8411|8413.8|8412.3|8413.8|8412.3|8411.9|8410.5|138
1725362100000|2024-09-03 11:15:00|8413.7|8412.2|8411.8|8410.9|8414.1|8413.2|8411.8|8410.9|101
1725362400000|2024-09-03 11:20:00|8412|8411.1|8410.7|8409.2|8412.2|8411.3|8410.5|8409|78
1725362700000|2024-09-03 11:25:00|8410.5|8409.6|8410.8|8409.9|8411.9|8410.7|8410.2|8409.2|117
1725363000000|2024-09-03 11:30:00|8411|8410.1|8412.7|8411.2|8412.8|8411.3|8410.3|8409.1|151
1725363300000|2024-09-03 11:35:00|8412.8|8411.3|8412.7|8411.2|8413.6|8412.1|8412.1|8410.6|132
1725363600000|2024-09-03 11:40:00|8412.5|8411|8411.5|8410.6|8413.6|8412.2|8411|8410.1|108
1725363900000|2024-09-03 11:45:00|8412.1|8410.8|8412|8411.1|8413.8|8412.9|8411.4|8410.2|194
1725364200000|2024-09-03 11:50:00|8412.3|8411.4|8412.8|8411.3|8413.5|8412.5|8411.5|8410.6|166
1725364500000|2024-09-03 11:55:00|8412.7|8411.2|8410.9|8410|8412.7|8411.6|8410.7|8409.8|170
1725364800000|2024-09-03 12:00:00|8410.8|8409.9|8410.5|8409|8411.2|8410.1|8410|8408.8|179
1725365100000|2024-09-03 12:05:00|8410.8|8409.3|8409.1|8408.2|8410.8|8409.6|8408.6|8407.7|127
1725365400000|2024-09-03 12:10:00|8409|8408.1|8406.9|8406|8409.2|8408.1|8406.6|8405.5|157
1725365700000|2024-09-03 12:15:00|8407|8406.1|8409.3|8408.4|8409.9|8408.5|8406.9|8406|153
1725366000000|2024-09-03 12:20:00|8409.1|8408.2|8409.9|8408.4|8409.9|8408.4|8408.3|8407.1|151
1725366300000|2024-09-03 12:25:00|8409.8|8408.3|8409.7|8408.8|8410.4|8408.9|8409|8407.9|143
1725366600000|2024-09-03 12:30:00|8409.8|8408.9|8411.1|8409.6|8411.3|8410.2|8409.5|8408.1|174
1725366900000|2024-09-03 12:35:00|8411.3|8409.8|8412.6|8411.1|8412.8|8411.7|8410.5|8409|216
1725367200000|2024-09-03 12:40:00|8412.5|8411|8412.3|8410.8|8413.1|8411.6|8411.5|8410|247
1725367500000|2024-09-03 12:45:00|8412.2|8410.7|8412.9|8412|8414.1|8413.1|8412.1|8410.7|208
1725367800000|2024-09-03 12:50:00|8413.1|8412.2|8412.6|8411.1|8413.1|8412.2|8411.7|8410.8|144
1725368100000|2024-09-03 12:55:00|8412.8|8411.3|8414.3|8413.4|8414.9|8413.9|8412.4|8411.2|269
1725368400000|2024-09-03 13:00:00|8414.4|8413.5|8415.1|8414.2|8416.5|8415.1|8413.9|8412.9|270
1725368700000|2024-09-03 13:05:00|8415|8414.1|8415.1|8413.6|8415.8|8414.4|8413.7|8412.8|194
1725369000000|2024-09-03 13:10:00|8415.2|8413.7|8415.8|8414.9|8416.6|8415.2|8414.9|8413.7|253
1725369300000|2024-09-03 13:15:00|8415.7|8414.8|8416.1|8415.2|8418.2|8417|8415.6|8414.4|244
1725369600000|2024-09-03 13:20:00|8416.2|8415.3|8415.7|8414.2|8417.9|8417|8415.5|8414|213
1725369900000|2024-09-03 13:25:00|8415.6|8414.1|8417.7|8416.8|8417.7|8416.8|8415.4|8414|235
1725370200000|2024-09-03 13:30:00|8417.8|8416.9|8419.7|8418.2|8419.7|8418.6|8416.9|8416|297
1725370500000|2024-09-03 13:35:00|8419.4|8418.5|8422.6|8421.7|8422.8|8421.9|8418.1|8416.8|338
1725370800000|2024-09-03 13:40:00|8422.9|8421.4|8423.8|8420.5|8423.8|8421.8|8420.4|8418.9|254
1725371100000|2024-09-03 13:45:00|8423.6|8420.4|8423.5|8422|8425.8|8424.4|8420.7|8419.5|339
1725371400000|2024-09-03 13:50:00|8423.6|8422.1|8428.1|8427.2|8428.5|8427.5|8423.1|8421.8|408
1725371700000|2024-09-03 13:55:00|8428.4|8426.9|8430.8|8419.8|8430.8|8429.5|8426.4|8418.8|470
1725372000000|2024-09-03 14:00:00|8431.5|8420.5|8431|8429.5|8434|8432.6|8427.4|8419.1|852
1725372300000|2024-09-03 14:05:00|8430.8|8429.3|8433.1|8431.6|8434.7|8433.6|8429.8|8428.3|597
1725372600000|2024-09-03 14:10:00|8433.3|8431.8|8432.6|8431.1|8433.9|8432.7|8430.4|8429.2|594
1725372900000|2024-09-03 14:15:00|8432.7|8431.2|8432.1|8431.2|8433.5|8432|8429.3|8428.3|432
1725373200000|2024-09-03 14:20:00|8431.7|8430.8|8432.7|8431.2|8433|8431.5|8430.9|8429.5|421
1725373500000|2024-09-03 14:25:00|8432.6|8431.1|8431.3|8429.8|8433.9|8433|8431|8429.5|380
1725373800000|2024-09-03 14:30:00|8431.4|8429.9|8429.7|8428.2|8431.5|8430|8428.6|8427.1|375
1725374100000|2024-09-03 14:35:00|8429.8|8428.3|8430.9|8429.4|8431.8|8430.7|8429.4|8428|324
1725374400000|2024-09-03 14:40:00|8430.7|8429.2|8433.6|8432.1|8433.8|8432.4|8430.3|8428.8|278
1725374700000|2024-09-03 14:45:00|8433.7|8432.2|8433.6|8432.1|8435.2|8434.2|8432.7|8431.3|299
1725375000000|2024-09-03 14:50:00|8433.8|8432.3|8432.5|8431.6|8433.9|8432.4|8429.7|8428.8|383
1725375300000|2024-09-03 14:55:00|8432.2|8431.3|8433.4|8431.9|8434.8|8433.6|8430.6|8429.1|449
1725375600000|2024-09-03 15:00:00|8433.2|8431.7|8432.6|8431.7|8433.4|8432|8430.5|8429.2|400
1725375900000|2024-09-03 15:05:00|8432.5|8431.6|8430.3|8429.4|8433|8432.1|8430.3|8428.8|226
1725376200000|2024-09-03 15:10:00|8430.2|8429.3|8428.9|8427.4|8430.2|8429.3|8427.9|8426.4|267
1725376500000|2024-09-03 15:15:00|8428.6|8427.7|8432.2|8431.3|8432.4|8431.4|8428.1|8426.8|251
1725376800000|2024-09-03 15:20:00|8432|8431.1|8431.9|8431|8433.5|8432|8431.5|8430.4|240
1725377100000|2024-09-03 15:25:00|8432|8431.1|8431.6|8430.1|8432.6|8431.4|8430.9|8430|159
1725377400000|2024-09-03 15:30:00|8431.5|8430|8431.6|8430.1|8432.1|8431|8430.3|8429.1|170
1725377700000|2024-09-03 15:35:00|8431.5|8430|8431.3|8430.4|8431.7|8430.5|8430|8428.8|193
1725378000000|2024-09-03 15:40:00|8431.6|8430.1|8431|8429.5|8433.4|8431.9|8430.7|8429.2|152
1725378300000|2024-09-03 15:45:00|8430.9|8429.4|8430.1|8428.6|8431.4|8430.4|8429.4|8428.1|166
1725378600000|2024-09-03 15:50:00|8430.2|8428.7|8429.6|8428.7|8430.4|8429.2|8429.2|8428|120
1725378900000|2024-09-03 15:55:00|8429.5|8428.6|8427.8|8426.9|8430.7|8429.3|8427.4|8426.4|233
1725379200000|2024-09-03 16:00:00|8427.6|8426.7|8426.6|8425.7|8428.4|8427.2|8426|8425.1|242
1725379500000|2024-09-03 16:05:00|8426.7|8425.8|8428.7|8427.2|8429.3|8428.2|8426.7|8425.2|148
1725379800000|2024-09-03 16:10:00|8428.4|8427.5|8429.6|8428.1|8430.4|8428.9|8428.4|8427.5|138
1725380100000|2024-09-03 16:15:00|8429.7|8428.2|8428.3|8426.8|8429.8|8428.6|8428.2|8426.7|154
1725380400000|2024-09-03 16:20:00|8428.2|8426.7|8429.2|8428.3|8429.4|8428.3|8428.1|8426.6|108
1725380700000|2024-09-03 16:25:00|8429.1|8428.2|8427.4|8426.5|8429.5|8428.6|8427.1|8426.2|116
1725381000000|2024-09-03 16:30:00|8427.3|8426.4|8426.9|8425.4|8427.6|8426.7|8426.6|8425.1|108
1725381300000|2024-09-03 16:35:00|8426.7|8425.2|8425.9|8424.4|8428.3|8426.8|8425.9|8424.4|108
1725381600000|2024-09-03 16:40:00|8426|8424.5|8426.8|8425.3|8427.2|8426|8425.5|8424.4|91
1725381900000|2024-09-03 16:45:00|8426.7|8425.2|8427.9|8426.4|8428.3|8426.8|8426.3|8425|94
1725382200000|2024-09-03 16:50:00|8428.1|8426.6|8427.1|8425.6|8428.2|8426.7|8426.6|8425.1|107
1725382500000|2024-09-03 16:55:00|8427.2|8425.7|8425.6|8424.1|8427.5|8426|8425.5|8424|105
1725382800000|2024-09-03 17:00:00|8425.5|8424|8426.9|8425.4|8427.5|8426|8425.2|8423.9|143
1725383100000|2024-09-03 17:05:00|8427|8425.5|8426.9|8425.4|8427.5|8426|8426.3|8425|109
1725383400000|2024-09-03 17:10:00|8426.8|8425.3|8426.9|8426|8427.4|8426.3|8426.3|8425.2|88
1725383700000|2024-09-03 17:15:00|8426.8|8425.9|8427.5|8426.6|8428.3|8427.4|8426.6|8425.6|125
1725384000000|2024-09-03 17:20:00|8427.4|8426.5|8425.9|8425|8427.7|8426.8|8425.9|8425|75
1725384300000|2024-09-03 17:25:00|8426.2|8424.7|8426.2|8425.3|8426.4|8425.5|8425.4|8424.5|78
1725384600000|2024-09-03 17:30:00|8426.4|8425.5|8428.1|8426.6|8428.2|8426.7|8426.3|8425|91
1725384900000|2024-09-03 17:35:00|8428|8426.5|8426.4|8425.5|8428|8426.5|8426.2|8425|108
1725385200000|2024-09-03 17:40:00|8426.3|8425.4|8427.1|8425.6|8427.6|8426.7|8426.2|8425.3|69
1725385500000|2024-09-03 17:45:00|8427|8425.5|8425.8|8424.9|8427.1|8426|8425.8|8424.9|68
1725385800000|2024-09-03 17:50:00|8425.9|8425|8425.3|8424.4|8426.1|8425.2|8424.6|8423.7|90
1725386100000|2024-09-03 17:55:00|8425.1|8424.2|8424.3|8423.4|8425.4|8424.5|8423.6|8422.7|77
1725386400000|2024-09-03 18:00:00|8424.4|8423.5|8425.5|8424.6|8426.1|8425.1|8424.2|8423.3|105
1725386700000|2024-09-03 18:05:00|8425.7|8424.8|8425.6|8424.7|8426.2|8425|8425.2|8423.9|113
1725387000000|2024-09-03 18:10:00|8425.7|8424.8|8426.2|8425.3|8426.3|8425.4|8425.2|8424.3|50
1725387300000|2024-09-03 18:15:00|8426.1|8425.2|8426|8425.1|8426.6|8425.4|8425.7|8424.5|66
1725387600000|2024-09-03 18:20:00|8425.8|8424.9|8426.4|8424.9|8426.5|8425.3|8425.3|8424.1|115
1725387900000|2024-09-03 18:25:00|8426.2|8424.7|8426.8|8425.3|8426.9|8425.4|8425.9|8424.4|68
1725388200000|2024-09-03 18:30:00|8426.7|8425.2|8427.2|8426.3|8427.6|8426.4|8426.5|8425|83
1725388500000|2024-09-03 18:35:00|8427|8426.1|8427.6|8426.1|8427.8|8426.4|8426.7|8425.5|69
1725388800000|2024-09-03 18:40:00|8427.7|8426.2|8427.7|8426.2|8428|8426.8|8426.8|8425.3|95
1725389100000|2024-09-03 18:45:00|8427.6|8426.1|8426.3|8425.4|8427.6|8426.4|8425.8|8424.4|120
1725389400000|2024-09-03 18:50:00|8426.5|8425.6|8426.8|8425.9|8427.5|8426.6|8426.1|8425.2|63
1725389700000|2024-09-03 18:55:00|8426.4|8425.5|8426.4|8425.5|8427.2|8426|8426.4|8425|89
1725390000000|2024-09-03 19:00:00|8426.2|8425.3|8426.9|8426|8426.9|8426|8425.9|8424.5|103
1725390300000|2024-09-03 19:05:00|8427|8426.1|8426.1|8424.6|8427|8426.1|8425.9|8424.6|47
1725390600000|2024-09-03 19:10:00|8426|8424.5|8426.9|8425.4|8426.9|8425.8|8425.4|8424.1|82
1725390900000|2024-09-03 19:15:00|8426.7|8425.2|8424.6|8423.7|8427.1|8425.7|8424.5|8423.6|85
1725391200000|2024-09-03 19:20:00|8424.8|8423.9|8424.9|8423.4|8425.3|8424|8424.5|8423.4|52
1725391500000|2024-09-03 19:25:00|8425|8423.5|8425|8423.5|8426|8424.5|8424.6|8423.1|95
1725391800000|2024-09-03 19:30:00|8424.9|8423.4|8426.1|8425.2|8426.1|8425.2|8424.3|8423.1|78
1725392100000|2024-09-03 19:35:00|8426|8425.1|8427.2|8425.7|8427.6|8426.2|8425.9|8424.7|100
1725392400000|2024-09-03 19:40:00|8427.3|8425.8|8426.9|8426|8427.9|8426.6|8426.5|8425.6|112
1725392700000|2024-09-03 19:45:00|8427|8426.1|8424.4|8423.5|8427.6|8426.3|8424.4|8423.5|104
1725393000000|2024-09-03 19:50:00|8424.3|8423.4|8424.1|8423.2|8425.1|8423.8|8423.9|8423|87
1725393300000|2024-09-03 19:55:00|8424.2|8423.3|8424.3|8423.4|8425|8423.8|8423.9|8423|84
1725393600000|2024-09-03 20:00:00|8424.2|8423.3|8424.7|8423.8|8424.7|8423.8|8422.7|8421.4|85
1725393900000|2024-09-03 20:05:00|8424.5|8423.6|8424.7|8423.2|8424.9|8423.9|8424|8423.1|41
1725394200000|2024-09-03 20:10:00|8424.8|8423.3|8424.7|8423.8|8425.2|8423.8|8424.6|8423.2|42
1725394500000|2024-09-03 20:15:00|8424.8|8423.9|8424.1|8423.2|8424.9|8423.9|8424|8422.8|39
1725394800000|2024-09-03 20:20:00|8424|8423.1|8423.6|8422.7|8424.3|8423.2|8423.6|8422.4|48
1725395100000|2024-09-03 20:25:00|8423.5|8422.6|8423.6|8422.7|8423.8|8422.9|8423.2|8422.3|27
1725395400000|2024-09-03 20:30:00|8423.5|8422.6|8423.1|8421.6|8423.9|8422.6|8423.1|8421.6|32
1725395700000|2024-09-03 20:35:00|8423|8421.5|8423.4|8421.9|8423.4|8421.9|8423|8421.5|11
1725396000000|2024-09-03 20:40:00|8423.5|8422|8423.1|8421.6|8423.5|8422|8423|8421.5|15
1725396300000|2024-09-03 20:45:00|8423|8421.5|8421.5|8420|8423.5|8422|8420.9|8419.4|60
1725396600000|2024-09-03 20:50:00|8421.6|8420.1|8421.4|8419.9|8421.6|8420.1|8420.5|8419|91
1725396900000|2024-09-03 20:55:00|8421.8|8419.4|8423.8|8419.4|8423.9|8419.5|8421.2|8417.5|127
1725397200000|2024-09-03 21:00:00|8424.9|8417.3|8426.8|8414.9|8427.7|8417.3|8424.9|8414.9|94
1725397500000|2024-09-03 21:05:00|8426.6|8414.7|8428.8|8416.9|8429|8417.1|8426.5|8414.6|156
1725397800000|2024-09-03 21:10:00|8428.7|8416.8|8427.8|8415.9|8429.3|8417.4|8426.7|8414.8|46
1725398100000|2024-09-03 21:15:00|8427.7|8415.8|8428.9|8417|8429.6|8417.7|8427.7|8415.8|47
1725398400000|2024-09-03 21:20:00|8428.8|8416.9|8428.7|8416.8|8430.1|8418.9|8428.5|8416.6|43
1725398700000|2024-09-03 21:25:00|8429.1|8417.2|8429|8417.8|8429.5|8417.9|8428.6|8417.2|23
1725399000000|2024-09-03 21:30:00|8429.2|8417.9|8429.1|8417.2|8429.6|8417.9|8429|8417.1|24
1725399300000|2024-09-03 21:35:00|8429.3|8417.4|8430.4|8418.5|8430.5|8418.8|8428.9|8417.1|33
1725399600000|2024-09-03 21:40:00|8430.5|8418.6|8430.6|8418.7|8430.6|8418.7|8430.5|8418.6|6
1725399900000|2024-09-03 21:45:00|8430.5|8418.6|8430.2|8418.3|8430.7|8419.3|8429.3|8418.2|26
1725400200000|2024-09-03 21:50:00|8430.4|8418.5|8430.1|8418.2|8430.6|8418.7|8429.7|8418|27
1725400500000|2024-09-03 21:55:00|8430.2|8418.3|8431.1|8419.6|8432.1|8420.3|8430.1|8418.2|50
1725400800000|2024-09-03 22:00:00|8430.1|8420.2|8425.7|8422.6|8432.1|8422.9|8425.1|8417.2|176
1725401100000|2024-09-03 22:05:00|8425.3|8423|8424.4|8422.9|8425.3|8423.6|8424|8422.5|59
1725401400000|2024-09-03 22:10:00|8424.3|8422.8|8423.3|8421.8|8424.5|8423|8422.8|8421.3|44
1725401700000|2024-09-03 22:15:00|8423.8|8421.5|8423.5|8422|8424.5|8423|8422.9|8421.4|91
1725402000000|2024-09-03 22:20:00|8423.6|8422.1|8424.2|8422.7|8424.8|8423.3|8423.6|8422.1|68
1725402300000|2024-09-03 22:25:00|8424.1|8422.6|8424.7|8423.2|8424.8|8423.3|8424|8422.5|36
1725402600000|2024-09-03 22:30:00|8424.6|8423.1|8425|8423.5|8425.9|8424.4|8424.4|8422.9|62
1725402900000|2024-09-03 22:35:00|8424.9|8423.4|8425.3|8423.8|8425.9|8424.4|8424.7|8423.2|46
1725403200000|2024-09-03 22:40:00|8425.2|8423.7|8425.2|8423.7|8425.5|8424|8425.1|8423.6|28
1725403500000|2024-09-03 22:45:00|8425.1|8423.6|8425.4|8423.9|8425.6|8424.1|8424.8|8423.3|32
1725403800000|2024-09-03 22:50:00|8425.3|8423.8|8425.6|8424.1|8425.6|8424.1|8425.2|8423.7|28
1725404100000|2024-09-03 22:55:00|8425.8|8424.3|8425.5|8424|8425.9|8424.4|8425.4|8423.9|40
1725404400000|2024-09-03 23:00:00|8425.9|8424.4|8426.1|8424.6|8426.4|8424.9|8425.7|8424.2|40
1725404700000|2024-09-03 23:05:00|8426.2|8424.7|8425.7|8424.2|8426.9|8425.4|8425.5|8424|48
1725405000000|2024-09-03 23:10:00|8425.6|8424.1|8425.7|8424.2|8426.8|8425.3|8425.6|8424.1|51
1725405300000|2024-09-03 23:15:00|8425.6|8424.1|8426.3|8424.8|8426.6|8425.1|8425.5|8424|52
1725405600000|2024-09-03 23:20:00|8426.4|8424.9|8426.3|8424.8|8426.8|8425.3|8426.1|8424.6|62
1725405900000|2024-09-03 23:25:00|8426.5|8425|8426.3|8424.8|8426.9|8425.4|8425.9|8424.4|60
1725406200000|2024-09-03 23:30:00|8426.4|8424.9|8426.8|8425.3|8426.9|8425.4|8426.3|8424.8|36
1725406500000|2024-09-03 23:35:00|8426.9|8425.4|8427.1|8425.6|8427.2|8425.7|8426.6|8425.1|38
1725406800000|2024-09-03 23:40:00|8426.9|8425.4|8425.9|8424.4|8427.2|8425.7|8425.9|8424.4|38
1725407100000|2024-09-03 23:45:00|8425.8|8424.3|8426.6|8425.1|8426.7|8425.2|8425.8|8424.3|39
1725407400000|2024-09-03 23:50:00|8426.9|8425.4|8426.7|8425.2|8427.1|8425.6|8426.4|8424.9|67
1725407700000|2024-09-03 23:55:00|8426.6|8425.1|8426.6|8425.1|8426.8|8425.3|8426.3|8424.8|50
1725408000000|2024-09-04 00:00:00|8426.5|8425|8426.5|8425|8426.5|8425|8425.4|8423.9|145
1725408300000|2024-09-04 00:05:00|8426.4|8424.9|8427.3|8425.8|8427.5|8426|8426.3|8424.8|87
1725408600000|2024-09-04 00:10:00|8427.1|8425.6|8426.8|8425.3|8427.6|8426.1|8426.6|8425.1|80
1725408900000|2024-09-04 00:15:00|8426.9|8425.4|8427.1|8425.6|8427.5|8426|8426.6|8425.1|75
1725409200000|2024-09-04 00:20:00|8427.2|8425.7|8426.6|8425.1|8427.3|8425.8|8426.6|8425.1|60
1725409500000|2024-09-04 00:25:00|8426.8|8425.3|8426.7|8425.2|8427.5|8426|8426.7|8425.2|67
1725409800000|2024-09-04 00:30:00|8426.6|8425.1|8427.7|8426.2|8427.9|8426.4|8426.6|8425.1|66
1725410100000|2024-09-04 00:35:00|8427.8|8426.3|8430.1|8428.6|8430.1|8428.6|8427.4|8425.9|129
1725410400000|2024-09-04 00:40:00|8430.2|8428.7|8429.9|8428.4|8430.4|8428.9|8429.1|8427.7|133
1725410700000|2024-09-04 00:45:00|8430|8428.5|8429.3|8427.8|8430.3|8428.8|8428.9|8427.4|96
1725411000000|2024-09-04 00:50:00|8429.2|8427.7|8430.6|8429.1|8430.6|8429.1|8428.7|8427.2|70
1725411300000|2024-09-04 00:55:00|8430.8|8429.3|8432|8430.5|8432.1|8430.9|8429.8|8428.7|156
1725411600000|2024-09-04 01:00:00|8431.9|8430.4|8431|8429.5|8431.9|8430.4|8430.8|8429.3|80
1725411900000|2024-09-04 01:05:00|8431.1|8429.6|8430.7|8429.2|8431.5|8430|8430.5|8429|59
1725412200000|2024-09-04 01:10:00|8430.6|8429.1|8431.6|8430.1|8431.8|8430.4|8430.6|8429.1|61
1725412500000|2024-09-04 01:15:00|8431.5|8430|8434|8432.5|8434|8432.5|8431.3|8429.8|87
1725412800000|2024-09-04 01:20:00|8433.9|8432.4|8433.3|8432.4|8434.2|8432.7|8433.1|8431.6|100
1725413100000|2024-09-04 01:25:00|8433.4|8432.5|8432.9|8431.4|8434.2|8432.7|8432.1|8431.1|67
1725413400000|2024-09-04 01:30:00|8432.8|8431.3|8430.7|8429.2|8432.8|8431.3|8430.3|8428.8|136
1725413700000|2024-09-04 01:35:00|8430.6|8429.1|8430.9|8429.4|8431.8|8430.3|8430.6|8429.1|77
1725414000000|2024-09-04 01:40:00|8431|8429.5|8431.4|8429.9|8432.4|8430.9|8430.8|8429.3|81
1725414300000|2024-09-04 01:45:00|8431.5|8430|8430.8|8429.3|8432.1|8430.6|8430.1|8428.7|134
1725414600000|2024-09-04 01:50:00|8430.9|8429.4|8431.2|8429.7|8431.6|8430.1|8430.6|8429.1|77
1725414900000|2024-09-04 01:55:00|8431.3|8429.8|8432.9|8431.4|8432.9|8431.4|8430.4|8428.9|94
1725415200000|2024-09-04 02:00:00|8433|8431.5|8433|8431.5|8433.7|8432.2|8431.9|8430.9|103
1725415500000|2024-09-04 02:05:00|8433.2|8431.7|8433.2|8431.7|8433.9|8432.4|8433.1|8431.6|54
1725415800000|2024-09-04 02:10:00|8433.1|8431.6|8433.5|8432|8433.7|8432.5|8432.7|8431.6|62
1725416100000|2024-09-04 02:15:00|8433.4|8431.9|8434.1|8432.6|8434.2|8432.7|8432.5|8431|54
1725416400000|2024-09-04 02:20:00|8434|8432.5|8432.8|8431.9|8434|8433|8432.8|8431.4|43
1725416700000|2024-09-04 02:25:00|8432.9|8432|8432.6|8431.7|8433.2|8432.1|8432.3|8431|65
1725417000000|2024-09-04 02:30:00|8432.7|8431.8|8431.8|8430.9|8433.3|8431.8|8431.6|8430.4|70
1725417300000|2024-09-04 02:35:00|8431.7|8430.8|8431.8|8430.3|8432|8430.9|8431|8429.6|43
1725417600000|2024-09-04 02:40:00|8431.7|8430.2|8432.2|8430.7|8432.5|8431|8431.5|8430.1|53
1725417900000|2024-09-04 02:45:00|8432.1|8430.6|8432.4|8430.9|8432.5|8431|8431.6|8430.1|46
1725418200000|2024-09-04 02:50:00|8432.6|8431.1|8432.3|8430.8|8433.1|8431.6|8432.3|8430.8|54
1725418500000|2024-09-04 02:55:00|8432.4|8430.9|8432.4|8430.9|8432.9|8431.4|8432|8430.5|51
1725418800000|2024-09-04 03:00:00|8432.3|8430.8|8431.5|8430|8432.4|8430.9|8431.2|8429.7|60
1725419100000|2024-09-04 03:05:00|8431.7|8430.2|8431.9|8430.4|8432.1|8430.7|8431.5|8430|35
1725419400000|2024-09-04 03:10:00|8431.8|8430.3|8432|8430.5|8432|8430.8|8431.6|8430.1|51
1725419700000|2024-09-04 03:15:00|8431.9|8430.4|8432.2|8430.7|8432.8|8431.3|8431.6|8430.3|38
1725420000000|2024-09-04 03:20:00|8432.3|8430.8|8433.3|8431.8|8433.5|8432|8432.3|8430.8|34
1725420300000|2024-09-04 03:25:00|8433.2|8431.7|8433.8|8432.3|8433.9|8432.4|8433.2|8431.7|51
1725420600000|2024-09-04 03:30:00|8433.5|8432|8432.6|8431.7|8433.5|8432|8432.6|8431.5|34
1725420900000|2024-09-04 03:35:00|8432.7|8431.8|8432.7|8431.2|8432.8|8431.9|8432.1|8430.8|33
1725421200000|2024-09-04 03:40:00|8432.8|8431.3|8432.4|8431.5|8432.8|8431.7|8432.2|8430.8|36
1725421500000|2024-09-04 03:45:00|8432.3|8431.4|8432.6|8431.1|8432.6|8431.7|8432.1|8431|28
1725421800000|2024-09-04 03:50:00|8432.5|8431|8432.2|8430.7|8432.8|8431.3|8432.2|8430.7|45
1725422100000|2024-09-04 03:55:00|8432.3|8430.8|8431.2|8430.3|8432.4|8431.1|8431.2|8430.3|44
1725422400000|2024-09-04 04:00:00|8431.6|8430.7|8431.7|8430.8|8431.8|8430.9|8431.4|8430.5|51
1725422700000|2024-09-04 04:05:00|8431.8|8430.9|8430.5|8429.6|8431.9|8431|8430.5|8429.6|39
1725423000000|2024-09-04 04:10:00|8430.6|8429.7|8431.2|8429.7|8431.2|8429.9|8430.5|8429.3|51
1725423300000|2024-09-04 04:15:00|8431.3|8429.8|8431.3|8429.8|8431.4|8429.9|8431.2|8429.7|35
1725423600000|2024-09-04 04:20:00|8431.4|8429.9|8431.2|8430.3|8431.5|8430.3|8430.6|8429.4|41
1725423900000|2024-09-04 04:25:00|8431.3|8430.4|8431.2|8430.3|8431.3|8430.4|8430.8|8429.9|26
1725424200000|2024-09-04 04:30:00|8431.3|8430.4|8431.3|8429.8|8431.4|8430.5|8430.9|8429.7|43
1725424500000|2024-09-04 04:35:00|8431.1|8429.6|8430.1|8429.2|8431.1|8429.6|8430.1|8429.1|38
1725424800000|2024-09-04 04:40:00|8430.2|8429.3|8430.2|8429.3|8430.7|8429.5|8430.1|8428.9|28
1725425100000|2024-09-04 04:45:00|8430.3|8429.4|8430.2|8429.3|8430.4|8429.5|8429.6|8428.7|35
1725425400000|2024-09-04 04:50:00|8430.1|8429.2|8430|8428.5|8430.3|8429.4|8429.6|8428.1|32
1725425700000|2024-09-04 04:55:00|8429.9|8428.4|8428.9|8428|8430.1|8428.9|8428.3|8427.4|61
1725426000000|2024-09-04 05:00:00|8429|8428.1|8430.1|8428.6|8430.1|8429|8428.8|8427.3|76
1725426300000|2024-09-04 05:05:00|8430.2|8428.7|8431.7|8430.2|8431.7|8430.2|8429.7|8428.4|63
1725426600000|2024-09-04 05:10:00|8431.8|8430.3|8431.7|8430.2|8431.8|8430.3|8430.9|8429.4|57
1725426900000|2024-09-04 05:15:00|8431.8|8430.3|8431.2|8429.7|8431.9|8430.4|8431.1|8429.6|49
1725427200000|2024-09-04 05:20:00|8431.3|8429.8|8431.6|8430.1|8431.7|8430.2|8430.8|8429.3|46
1725427500000|2024-09-04 05:25:00|8431.5|8430|8431.6|8430.7|8432.2|8430.9|8430.9|8429.4|83
1725427800000|2024-09-04 05:30:00|8431.5|8430.6|8431.4|8429.9|8432.2|8431|8431|8429.5|46
1725428100000|2024-09-04 05:35:00|8431.3|8429.8|8432.5|8431|8432.9|8431.4|8431.2|8429.7|53
1725428400000|2024-09-04 05:40:00|8432.6|8431.1|8431.9|8430.4|8432.6|8431.3|8431.8|8430.3|62
1725428700000|2024-09-04 05:45:00|8431.8|8430.3|8432.1|8430.6|8432.1|8430.8|8431.3|8429.9|66
1725429000000|2024-09-04 05:50:00|8432|8430.5|8432.7|8431.2|8433.1|8431.8|8431.5|8430.5|68
1725429300000|2024-09-04 05:55:00|8432.8|8431.3|8433.7|8432.2|8433.7|8432.8|8432.1|8430.6|71
1725429600000|2024-09-04 06:00:00|8433.8|8432.3|8431.5|8430.6|8433.9|8432.9|8431.5|8430.2|181
1725429900000|2024-09-04 06:05:00|8431.8|8430.3|8433.2|8431.7|8433.2|8431.7|8431.4|8429.9|109
1725430200000|2024-09-04 06:10:00|8433.1|8431.6|8432.5|8431|8434|8432.5|8431.3|8429.8|145
1725430500000|2024-09-04 06:15:00|8432.4|8430.9|8431.9|8431|8433.6|8432.7|8431.4|8430.1|133
1725430800000|2024-09-04 06:20:00|8431.7|8430.8|8430.2|8428.7|8432.5|8431.3|8429.8|8428.4|140
1725431100000|2024-09-04 06:25:00|8430.3|8428.8|8429|8428.1|8430.4|8429.1|8428.8|8427.4|146
1725431400000|2024-09-04 06:30:00|8429.1|8428.2|8431.3|8430.4|8431.8|8430.8|8429.1|8428.2|136
1725431700000|2024-09-04 06:35:00|8431.2|8430.3|8431.7|8430.8|8432.8|8431.8|8431|8429.5|148
1725432000000|2024-09-04 06:40:00|8431.8|8430.9|8431|8430.1|8432.3|8431.2|8430.8|8429.8|118
1725432300000|2024-09-04 06:45:00|8431.1|8430.2|8432.1|8431.2|8432.7|8431.8|8430.7|8429.5|107
1725432600000|2024-09-04 06:50:00|8432|8431.1|8430.9|8430|8432.2|8431.3|8430.7|8429.8|138
1725432900000|2024-09-04 06:55:00|8431|8430.1|8432.7|8431.2|8433.3|8432.4|8430.7|8429.8|182
1725433200000|2024-09-04 07:00:00|8432.5|8431|8433.9|8432.4|8434.1|8432.6|8430.8|8429.3|315
1725433500000|2024-09-04 07:05:00|8433.7|8432.2|8431.3|8429.8|8434.2|8432.7|8431|8429.8|223
1725433800000|2024-09-04 07:10:00|8431.4|8429.9|8431|8429.5|8431.9|8431|8430.5|8429|157
1725434100000|2024-09-04 07:15:00|8430.8|8429.3|8435|8433.5|8435|8433.5|8430.8|8429.3|213
1725434400000|2024-09-04 07:20:00|8434.7|8433.8|8432.1|8431.2|8435|8434.1|8431.7|8430.6|188
1725434700000|2024-09-04 07:25:00|8432.2|8431.3|8434.9|8434|8435.7|8434.8|8431.6|8430.7|250
1725435000000|2024-09-04 07:30:00|8435|8434.1|8433.7|8432.8|8435|8434.1|8432.2|8431|238
1725435300000|2024-09-04 07:35:00|8433.6|8432.7|8432.7|8431.2|8435|8434.1|8432.7|8431.2|185
1725435600000|2024-09-04 07:40:00|8432.8|8431.3|8433.3|8431.8|8434.2|8432.7|8431.1|8429.7|230
1725435900000|2024-09-04 07:45:00|8433.2|8431.7|8431.1|8429.6|8433.8|8432.3|8430.7|8429.4|208
1725436200000|2024-09-04 07:50:00|8431.2|8429.7|8430.9|8429.4|8432.2|8431|8430.7|8429.3|173
1725436500000|2024-09-04 07:55:00|8431.1|8429.6|8430.2|8428.7|8431.2|8430.2|8429.5|8428.1|195
1725436800000|2024-09-04 08:00:00|8430.1|8428.6|8429.9|8429|8431.5|8430|8429.4|8428.1|192
1725437100000|2024-09-04 08:05:00|8430|8429.1|8428.7|8427.8|8430.1|8429.2|8428.3|8427.4|158
1725437400000|2024-09-04 08:10:00|8428.6|8427.7|8427|8426.1|8428.7|8427.8|8426.6|8425.5|113
1725437700000|2024-09-04 08:15:00|8427.2|8425.7|8425.4|8423.9|8427.5|8426.6|8425|8423.7|124
1725438000000|2024-09-04 08:20:00|8425.5|8424|8427.9|8426.4|8428|8426.5|8423.7|8422.8|131
1725438300000|2024-09-04 08:25:00|8428|8426.5|8425.8|8424.3|8428.1|8426.9|8425.6|8424.3|125
1725438600000|2024-09-04 08:30:00|8425.3|8423.8|8423.7|8422.8|8427.1|8425.6|8423.7|8422.4|226
1725438900000|2024-09-04 08:35:00|8423.6|8422.7|8426.9|8426|8427.2|8426.3|8423.6|8422.3|183
1725439200000|2024-09-04 08:40:00|8427.1|8425.6|8425.4|8424.5|8427.7|8426.2|8425.1|8423.7|133
1725439500000|2024-09-04 08:45:00|8425.3|8424.4|8424.1|8423.2|8426.6|8425.5|8424.1|8422.6|129
1725439800000|2024-09-04 08:50:00|8424.2|8423.3|8424.7|8423.8|8425.8|8424.9|8424.2|8423.2|152
1725440100000|2024-09-04 08:55:00|8424.6|8423.7|8423.8|8422.3|8425.4|8424.4|8423.4|8421.9|201
1725440400000|2024-09-04 09:00:00|8423.7|8422.2|8425|8423.5|8425.2|8423.7|8422.2|8420.9|184
1725440700000|2024-09-04 09:05:00|8425.1|8423.6|8425|8424.1|8426.5|8425|8424.3|8423.1|148
1725441000000|2024-09-04 09:10:00|8425.1|8424.2|8424.7|8423.8|8427|8425.5|8424.7|8423.5|100
1725441300000|2024-09-04 09:15:00|8424.8|8423.9|8425.1|8424.2|8426.5|8425|8424.6|8423.5|129
1725441600000|2024-09-04 09:20:00|8425|8424.1|8424.7|8423.8|8425.4|8424.1|8423.5|8422.4|140
1725441900000|2024-09-04 09:25:00|8424.8|8423.9|8425.9|8425|8426.4|8425.1|8424.5|8423.5|128
1725442200000|2024-09-04 09:30:00|8425.8|8424.9|8426|8424.5|8426.3|8425.4|8425.3|8424.3|119
1725442500000|2024-09-04 09:35:00|8425.6|8424.7|8423.5|8422.6|8426.8|8425.4|8423.5|8422.6|111
1725442800000|2024-09-04 09:40:00|8423.6|8422.7|8425.5|8424.6|8426|8425.1|8423.4|8422.5|106
1725443100000|2024-09-04 09:45:00|8425.6|8424.7|8425.3|8423.8|8425.7|8424.8|8423.6|8422.7|105
1725443400000|2024-09-04 09:50:00|8425.2|8423.7|8425.2|8424.3|8426|8424.9|8424.6|8423.4|84
1725443700000|2024-09-04 09:55:00|8425.1|8424.2|8427.1|8426.2|8427.6|8426.7|8424.5|8423.6|103
1725444000000|2024-09-04 10:00:00|8427.2|8426.3|8426.8|8425.9|8428.4|8427.2|8426.2|8424.9|117
1725444300000|2024-09-04 10:05:00|8426.7|8425.8|8428.5|8427.6|8428.8|8427.6|8426.1|8425.2|70
1725444600000|2024-09-04 10:10:00|8428.4|8427.5|8430.3|8429.4|8430.4|8429.5|8428.4|8427.4|72
1725444900000|2024-09-04 10:15:00|8430.2|8429.3|8430|8429.1|8431|8430.1|8429.7|8428.8|146
1725445200000|2024-09-04 10:20:00|8430.1|8429.2|8428.3|8426.8|8430.5|8429.3|8428.1|8426.7|90
1725445500000|2024-09-04 10:25:00|8428.4|8426.9|8428|8427.1|8429|8427.8|8427|8425.8|103
1725445800000|2024-09-04 10:30:00|8427.8|8426.9|8426.5|8425|8428.4|8427.5|8426.1|8425|126
1725446100000|2024-09-04 10:35:00|8426.6|8425.1|8426.9|8426|8427.8|8426.3|8426|8424.5|117
1725446400000|2024-09-04 10:40:00|8427.1|8426.2|8427.6|8426.1|8428.1|8427.2|8425.6|8424.1|123
1725446700000|2024-09-04 10:45:00|8427.7|8426.2|8425.8|8424.3|8428.4|8427.2|8425.7|8424.2|106
1725447000000|2024-09-04 10:50:00|8425.7|8424.2|8426.8|8425.9|8428|8426.8|8425.5|8424.2|93
1725447300000|2024-09-04 10:55:00|8426.7|8425.8|8429.8|8428.9|8429.8|8428.9|8426.7|8425.8|186
1725447600000|2024-09-04 11:00:00|8429.9|8429|8428.2|8427.3|8430.3|8429|8426.7|8425.8|152
1725447900000|2024-09-04 11:05:00|8428.1|8427.2|8426.7|8425.2|8429.3|8427.9|8426.4|8425.2|90
1725448200000|2024-09-04 11:10:00|8426.5|8425|8426|8424.5|8427.3|8426.2|8425.9|8424.5|116
1725448500000|2024-09-04 11:15:00|8426.1|8424.6|8425.3|8423.8|8426.2|8424.7|8424.8|8423.3|122
1725448800000|2024-09-04 11:20:00|8425.4|8423.9|8426.4|8424.9|8426.4|8425.3|8424.7|8423.4|126
1725449100000|2024-09-04 11:25:00|8426.5|8425|8427.7|8426.8|8427.7|8426.8|8425.7|8424.2|80
1725449400000|2024-09-04 11:30:00|8427.6|8426.7|8427.1|8425.6|8429|8427.9|8426.9|8425.4|146
1725449700000|2024-09-04 11:35:00|8427|8425.5|8426.3|8424.8|8427.1|8426.1|8425.3|8423.8|94
1725450000000|2024-09-04 11:40:00|8426.1|8424.6|8425.1|8423.6|8426.1|8424.7|8424.1|8422.6|111
1725450300000|2024-09-04 11:45:00|8425.2|8423.7|8424.7|8423.2|8425.4|8424.2|8424.2|8423.1|78
1725450600000|2024-09-04 11:50:00|8424.4|8423.5|8421.9|8420.4|8424.8|8423.7|8421.6|8420.1|169
1725450900000|2024-09-04 11:55:00|8421.8|8420.3|8423.2|8422.3|8423.7|8422.7|8421.8|8420.3|156
1725451200000|2024-09-04 12:00:00|8423.5|8422.6|8424|8423.1|8424.8|8423.9|8423.1|8422|121
1725451500000|2024-09-04 12:05:00|8424.2|8423.3|8425.4|8424.5|8425.4|8424.5|8423.7|8422.7|142
1725451800000|2024-09-04 12:10:00|8425.3|8424.4|8426.2|8425.3|8426.2|8425.3|8425.3|8424.4|85
1725452100000|2024-09-04 12:15:00|8426.3|8425.4|8425.4|8424.5|8427.5|8426.6|8425|8424.1|137
1725452400000|2024-09-04 12:20:00|8424.9|8424|8423.9|8422.4|8425.5|8424.1|8423.4|8422.4|181
1725452700000|2024-09-04 12:25:00|8423.8|8422.3|8423.5|8422|8424.1|8423.1|8422.6|8421.6|164
1725453000000|2024-09-04 12:30:00|8423.6|8422.1|8422.1|8421.2|8423.7|8422.5|8421.8|8420.5|136
1725453300000|2024-09-04 12:35:00|8422.2|8421.3|8422.7|8421.8|8423.3|8422.1|8422|8421|168
1725453600000|2024-09-04 12:40:00|8422.8|8421.9|8422.7|8421.8|8423.8|8422.6|8422.4|8421.5|165
1725453900000|2024-09-04 12:45:00|8422.6|8421.7|8420.1|8419.2|8423.1|8422.2|8420.1|8419.1|176
1725454200000|2024-09-04 12:50:00|8420.2|8419.3|8421.5|8420|8421.6|8420.4|8419.7|8418.8|188
1725454500000|2024-09-04 12:55:00|8421.7|8420.2|8422.7|8421.2|8422.8|8421.6|8420.6|8419.7|166
1725454800000|2024-09-04 13:00:00|8422.6|8421.1|8422.2|8421.3|8422.9|8421.8|8421.2|8420.1|182
1725455100000|2024-09-04 13:05:00|8422.1|8421.2|8422|8420.5|8422.5|8421.3|8420.5|8419.4|205
1725455400000|2024-09-04 13:10:00|8422.1|8420.6|8420.7|8419.8|8422.5|8421.3|8420.1|8419.2|185
1725455700000|2024-09-04 13:15:00|8420.8|8419.9|8420.8|8419.9|8422.7|8421.8|8420.6|8419.7|143
1725456000000|2024-09-04 13:20:00|8420.7|8419.8|8420.1|8418.6|8421.2|8420|8420|8418.5|174
1725456300000|2024-09-04 13:25:00|8420.2|8418.7|8421.8|8420.3|8421.9|8420.9|8420|8418.5|170
1725456600000|2024-09-04 13:30:00|8421.6|8420.1|8420.4|8418.9|8421.6|8420.1|8419.9|8418.4|289
1725456900000|2024-09-04 13:35:00|8420.3|8418.8|8420.5|8419.6|8421.2|8420.1|8419.7|8418.8|235
1725457200000|2024-09-04 13:40:00|8420.8|8419.3|8421.6|8420.1|8421.9|8420.8|8420.6|8419.2|187
1725457500000|2024-09-04 13:45:00|8421.7|8420.2|8422.8|8421.9|8423|8422.1|8420.5|8419.6|262
1725457800000|2024-09-04 13:50:00|8422.9|8422|8418.8|8417.9|8423.1|8422.2|8418.3|8417.4|272
1725458100000|2024-09-04 13:55:00|8418.7|8417.8|8421.4|8414.8|8421.7|8418.1|8416.6|8414.8|332
1725458400000|2024-09-04 14:00:00|8421.8|8414.9|8421.4|8420.5|8425.4|8422.6|8420|8413.9|960
1725458700000|2024-09-04 14:05:00|8421.5|8420.6|8419.5|8418.6|8423.4|8421.9|8419.1|8418.2|654
1725459000000|2024-09-04 14:10:00|8419.2|8418.3|8419.8|8418.9|8422|8421.1|8418.6|8417.7|459
1725459300000|2024-09-04 14:15:00|8420|8419.1|8421.4|8419.9|8422.3|8421.2|8418.9|8418|451
1725459600000|2024-09-04 14:20:00|8421.3|8419.8|8421.2|8420.3|8422.7|8421.6|8420.3|8419.3|422
1725459900000|2024-09-04 14:25:00|8421.1|8420.2|8420.5|8419.6|8422.2|8421.1|8420.5|8419.6|287
1725460200000|2024-09-04 14:30:00|8420.6|8419.7|8421.7|8420.8|8423|8422.1|8420.5|8419.6|337
1725460500000|2024-09-04 14:35:00|8421.8|8420.9|8420.8|8419.9|8422.4|8421.5|8419.8|8418.9|330
1725460800000|2024-09-04 14:40:00|8420.7|8419.8|8419.5|8418|8421.4|8420|8419|8417.5|378
1725461100000|2024-09-04 14:45:00|8419.4|8417.9|8423|8422.1|8423.7|8422.8|8419.1|8417.9|346
1725461400000|2024-09-04 14:50:00|8423.1|8422.2|8427.6|8426.7|8428.4|8427.2|8422.7|8421.8|376
1725461700000|2024-09-04 14:55:00|8427.5|8426.6|8427.3|8425.8|8430.6|8429.3|8426.9|8425.4|387
1725462000000|2024-09-04 15:00:00|8427.2|8425.7|8427.5|8426.6|8428.3|8427.4|8426.2|8425.3|289
1725462300000|2024-09-04 15:05:00|8427.8|8426.3|8426.8|8425.9|8428.1|8426.8|8426.3|8424.8|267
1725462600000|2024-09-04 15:10:00|8426.9|8426|8424.5|8423|8427.2|8426.3|8424.4|8422.9|347
1725462900000|2024-09-04 15:15:00|8424.4|8422.9|8427.4|8426.5|8427.4|8426.5|8424.3|8422.8|187
1725463200000|2024-09-04 15:20:00|8427.6|8426.7|8426.2|8425.3|8428.8|8427.9|8425.5|8424.6|232
1725463500000|2024-09-04 15:25:00|8426.3|8425.4|8427.4|8426.5|8427.7|8426.8|8426.1|8424.8|204
1725463800000|2024-09-04 15:30:00|8427.3|8426.4|8429.9|8429|8429.9|8429|8427.3|8426.4|215
1725464100000|2024-09-04 15:35:00|8429.8|8428.9|8429.8|8428.9|8429.9|8429|8428.1|8427.2|173
1725464400000|2024-09-04 15:40:00|8429.9|8429|8430.2|8429.3|8430.2|8429.3|8428.7|8427.8|133
1725464700000|2024-09-04 15:45:00|8430.1|8429.2|8430|8429.1|8430.5|8429.6|8428.9|8428|149
1725465000000|2024-09-04 15:50:00|8430.1|8429.2|8430.5|8429|8430.9|8429.8|8429.7|8428.6|138
1725465300000|2024-09-04 15:55:00|8430.6|8429.1|8432.4|8431.5|8432.5|8431.5|8430.6|8429.1|195
1725465600000|2024-09-04 16:00:00|8432.5|8431.6|8433|8431.5|8433.1|8431.6|8431.5|8430.6|165
1725465900000|2024-09-04 16:05:00|8433.1|8431.6|8432.5|8431.6|8433.8|8432.9|8432.3|8431.4|146
1725466200000|2024-09-04 16:10:00|8432.4|8431.5|8432.5|8431.6|8433.1|8432.2|8432.1|8431.1|119
1725466500000|2024-09-04 16:15:00|8432.4|8431.5|8431.8|8430.3|8432.4|8431.5|8430.9|8430|117
1725466800000|2024-09-04 16:20:00|8431.7|8430.2|8431.5|8430|8432|8430.7|8430.7|8429.8|139
1725467100000|2024-09-04 16:25:00|8431.6|8430.1|8429.9|8429|8431.8|8430.4|8429.5|8428.6|98
1725467400000|2024-09-04 16:30:00|8430|8429.1|8430.1|8429.2|8430.5|8429.6|8429.2|8428.3|137
1725467700000|2024-09-04 16:35:00|8430.2|8429.3|8428.3|8427.4|8430.7|8429.8|8427.7|8426.7|140
1725468000000|2024-09-04 16:40:00|8428.2|8427.3|8428.9|8428|8429.1|8428.2|8427.5|8426.6|141
1725468300000|2024-09-04 16:45:00|8429|8428.1|8428.9|8428|8429.4|8428.5|8428.4|8427.4|169
1725468600000|2024-09-04 16:50:00|8428.8|8427.9|8429.8|8428.3|8430|8428.8|8428.7|8427.8|163
1725468900000|2024-09-04 16:55:00|8429.9|8428.4|8429.6|8428.7|8430.7|8429.8|8429.4|8428.3|125
1725469200000|2024-09-04 17:00:00|8429.7|8428.8|8429.8|8428.3|8429.9|8428.8|8428.6|8427.5|144
1725469500000|2024-09-04 17:05:00|8429.7|8428.2|8427.8|8426.9|8430|8428.8|8427.8|8426.9|119
1725469800000|2024-09-04 17:10:00|8427.7|8426.8|8427.5|8426.6|8428.4|8427.2|8427.5|8426.4|105
1725470100000|2024-09-04 17:15:00|8427.6|8426.7|8428.7|8427.8|8428.7|8427.8|8427|8426.1|110
1725470400000|2024-09-04 17:20:00|8428.8|8427.9|8429.8|8428.9|8429.8|8428.9|8428.4|8427.4|114
1725470700000|2024-09-04 17:25:00|8429.7|8428.8|8430.2|8428.7|8430.4|8429.3|8429.5|8428.3|100
1725471000000|2024-09-04 17:30:00|8430.3|8428.8|8430|8429.1|8430.9|8429.7|8429.4|8428.5|124
1725471300000|2024-09-04 17:35:00|8430.1|8429.2|8430.3|8428.8|8430.9|8430|8430|8428.6|99
1725471600000|2024-09-04 17:40:00|8430.2|8428.7|8430.6|8429.1|8430.9|8429.4|8429.5|8428|112
1725471900000|2024-09-04 17:45:00|8430.7|8429.2|8429.8|8428.9|8431.1|8429.6|8429.7|8428.8|106
1725472200000|2024-09-04 17:50:00|8429.7|8428.8|8429.2|8428.3|8430.4|8429.3|8429.1|8428.2|135
1725472500000|2024-09-04 17:55:00|8429.3|8428.4|8429.2|8427.7|8430.2|8429.3|8428.5|8427.2|109
1725472800000|2024-09-04 18:00:00|8429.1|8427.6|8428.7|8427.8|8430.1|8429.2|8428|8426.8|176
1725473100000|2024-09-04 18:05:00|8429|8427.5|8428.6|8427.1|8429.4|8428.1|8428.1|8427|132
1725473400000|2024-09-04 18:10:00|8428.4|8426.9|8427.5|8426|8428.8|8427.5|8427.3|8426|134
1725473700000|2024-09-04 18:15:00|8427.4|8425.9|8428.8|8427.9|8429|8428.1|8427|8425.9|101
1725474000000|2024-09-04 18:20:00|8428.9|8428|8429.2|8428.3|8430|8429|8428.9|8427.8|95
1725474300000|2024-09-04 18:25:00|8429|8428.1|8428.7|8427.8|8429.1|8428.2|8428.3|8427.4|116
1725474600000|2024-09-04 18:30:00|8428.8|8427.9|8427.9|8427|8429.1|8428.2|8427.2|8426.3|97
1725474900000|2024-09-04 18:35:00|8427.8|8426.9|8428.5|8427.6|8428.5|8427.6|8427.7|8426.3|103
1725475200000|2024-09-04 18:40:00|8428.2|8427.3|8428.1|8427.2|8428.7|8427.8|8427.9|8427|72
1725475500000|2024-09-04 18:45:00|8428.2|8427.3|8428.8|8427.9|8428.8|8427.9|8427.9|8427|96
1725475800000|2024-09-04 18:50:00|8428.9|8428|8428.9|8428|8429.3|8428.4|8428.6|8427.7|84
1725476100000|2024-09-04 18:55:00|8428.8|8427.9|8429.2|8428.3|8429.3|8428.4|8428.4|8427.5|96
1725476400000|2024-09-04 19:00:00|8429.3|8428.4|8430|8429.1|8430.2|8429.3|8429.2|8428.1|84
1725476700000|2024-09-04 19:05:00|8430.1|8429.2|8429.9|8429|8430.2|8429.3|8429.2|8428.2|117
1725477000000|2024-09-04 19:10:00|8429.8|8428.9|8429.6|8428.7|8429.9|8429|8429|8428.1|77
1725477300000|2024-09-04 19:15:00|8429.5|8428.6|8429.9|8428.4|8430|8428.9|8429.3|8428.2|70
1725477600000|2024-09-04 19:20:00|8430|8428.5|8429.2|8428.3|8430.3|8429|8429.2|8428|122
1725477900000|2024-09-04 19:25:00|8429.3|8428.4|8428.7|8427.8|8429.8|8428.6|8428.2|8427.3|94
1725478200000|2024-09-04 19:30:00|8428.6|8427.7|8428.5|8427.6|8428.7|8427.8|8428|8426.8|90
1725478500000|2024-09-04 19:35:00|8428.6|8427.7|8429.2|8428.3|8429.4|8428.5|8428.5|8427.6|90
1725478800000|2024-09-04 19:40:00|8429.1|8428.2|8429.4|8428.5|8429.8|8428.9|8429.1|8428.2|66
1725479100000|2024-09-04 19:45:00|8429.3|8428.4|8429.4|8428.5|8430.1|8429.2|8429.3|8428.4|74
1725479400000|2024-09-04 19:50:00|8429.3|8428.4|8429.3|8428.4|8429.7|8428.8|8428.9|8427.8|101
1725479700000|2024-09-04 19:55:00|8429.4|8428.5|8428.9|8428|8429.9|8428.5|8428.6|8427.4|126
1725480000000|2024-09-04 20:00:00|8429.1|8428.2|8428.2|8426.7|8429.3|8428.2|8427.4|8425.9|93
1725480300000|2024-09-04 20:05:00|8428.3|8426.8|8428.5|8427|8429|8427.5|8428|8426.5|51
1725480600000|2024-09-04 20:10:00|8428.4|8426.9|8428.7|8427.2|8429|8427.5|8428.4|8426.9|29
1725480900000|2024-09-04 20:15:00|8428.8|8427.3|8429|8427.5|8429.3|8427.8|8428.7|8427.2|41
1725481200000|2024-09-04 20:20:00|8429.1|8427.6|8429.6|8428.1|8429.7|8428.2|8429.1|8427.6|22
1725481500000|2024-09-04 20:25:00|8429.5|8428|8429.7|8428.2|8429.9|8428.4|8429.4|8427.9|23
1725481800000|2024-09-04 20:30:00|8429.8|8428.3|8429.5|8428|8429.8|8428.3|8429.2|8427.7|31
1725482100000|2024-09-04 20:35:00|8429.8|8428.3|8430.2|8428.7|8430.3|8428.8|8429.4|8427.9|27
1725482400000|2024-09-04 20:40:00|8430.3|8428.8|8429.9|8428.4|8430.5|8429|8429.4|8427.9|41
1725482700000|2024-09-04 20:45:00|8429.8|8428.3|8430.2|8428.7|8430.3|8428.8|8429.7|8428.2|32
1725483000000|2024-09-04 20:50:00|8430.3|8428.8|8429.7|8428.2|8430.4|8428.9|8429.4|8427.9|57
1725483300000|2024-09-04 20:55:00|8430.1|8427.7|8431.6|8425.7|8432.2|8427.8|8429.5|8424.7|109
1725483600000|2024-09-04 21:00:00|8436.8|8424.9|8438.6|8426.7|8438.9|8427|8436.8|8424.9|141
1725483900000|2024-09-04 21:05:00|8437.3|8425.4|8436.6|8424.7|8437.5|8425.6|8436|8424.1|451
1725484200000|2024-09-04 21:10:00|8437|8425.1|8436.7|8424.8|8437.4|8425.5|8436|8424.1|197
1725484500000|2024-09-04 21:15:00|8436.9|8425|8437|8425.1|8437.1|8425.2|8436.2|8424.3|52
1725484800000|2024-09-04 21:20:00|8436.8|8424.9|8436.8|8424.9|8437.5|8425.6|8436|8424.1|286
1725485100000|2024-09-04 21:25:00|8437.2|8425.3|8437.4|8425.5|8437.7|8425.8|8436.4|8424.5|106
1725485400000|2024-09-04 21:30:00|8437.6|8425.7|8437.4|8425.5|8437.9|8426|8437.1|8425.2|58
1725485700000|2024-09-04 21:35:00|8437.3|8425.4|8437|8425.1|8437.8|8425.9|8436.9|8425|313
1725486000000|2024-09-04 21:40:00|8436.9|8425|8436.8|8424.9|8437.1|8425.2|8436.8|8424.9|25
1725486300000|2024-09-04 21:45:00|8436.7|8424.8|8436.8|8424.9|8437.2|8425.3|8436.6|8424.7|8
1725486600000|2024-09-04 21:50:00|8437.3|8425.4|8437.7|8425.8|8437.7|8425.8|8437|8425.1|10
1725486900000|2024-09-04 21:55:00|8435.7|8426.5|8434.7|8425.5|8437.5|8426.5|8434.7|8424.4|19
1725487200000|2024-09-04 22:00:00|8436.3|8424.4|8435.9|8424|8440.1|8428.2|8432.7|8423.9|54
1725487500000|2024-09-04 22:05:00|8435.4|8424.4|8433.2|8428.3|8436.4|8428.9|8432.6|8424.4|22
1725487800000|2024-09-04 22:10:00|8435.7|8428.4|8431.9|8429.5|8435.7|8429.8|8431.9|8425.9|12
1725488100000|2024-09-04 22:15:00|8431.4|8429.9|8431.6|8430.1|8435.4|8430.6|8431.4|8426.6|17
1725488400000|2024-09-04 22:20:00|8431.5|8430|8431.9|8430.4|8435.5|8430.9|8431.5|8426.9|13
1725488700000|2024-09-04 22:25:00|8432.2|8430.7|8432.4|8430.1|8435.5|8430.8|8432|8427.2|14
1725489000000|2024-09-04 22:30:00|8432.3|8429.9|8432|8430.5|8435.5|8430.7|8431.9|8427|13
1725489300000|2024-09-04 22:35:00|8431.8|8430.3|8431.8|8430.3|8435.2|8430.6|8431.7|8426.9|14
1725489600000|2024-09-04 22:40:00|8431.9|8430.4|8431.9|8430.4|8432.3|8430.5|8431.9|8429.9|7
1725489900000|2024-09-04 22:45:00|8432.1|8430.6|8432.2|8430.7|8432.4|8430.9|8431.9|8430.4|13
1725490200000|2024-09-04 22:50:00|8432|8430.5|8432.5|8431|8435.7|8431.1|8431.9|8427.7|15
1725490500000|2024-09-04 22:55:00|8432.4|8430.9|8432.7|8431.2|8432.7|8431.2|8432.3|8430.8|7
1725490800000|2024-09-04 23:00:00|8432.9|8431.4|8432.1|8430.6|8433.1|8431.6|8432.1|8430.6|21
1725491100000|2024-09-04 23:05:00|8432|8430.5|8434.7|8427.4|8435|8430.5|8431.8|8427.4|7
1725491400000|2024-09-04 23:10:00|8431.7|8430.2|8431.6|8430.1|8431.9|8430.4|8431.5|8430|11
1725491700000|2024-09-04 23:15:00|8431.5|8430|8431.4|8429.9|8434.4|8430.3|8431.4|8427.2|23
1725492000000|2024-09-04 23:20:00|8431.3|8429.8|8430.6|8429.1|8434.1|8429.9|8430.4|8426.9|15
1725492300000|2024-09-04 23:25:00|8430.7|8429.2|8431.7|8430.2|8431.7|8430.2|8430.3|8428.8|23
1725492600000|2024-09-04 23:30:00|8431.8|8430.3|8431.7|8430.2|8432.3|8430.8|8431.4|8429.9|48
1725492900000|2024-09-04 23:35:00|8431.6|8430.1|8431|8429.5|8432.5|8431|8431|8429.5|53
1725493200000|2024-09-04 23:40:00|8430.9|8429.4|8431.4|8429.9|8431.8|8430.3|8430.6|8429.1|33
1725493500000|2024-09-04 23:45:00|8431.5|8430|8432.4|8430.9|8433.2|8431|8431.5|8429.2|23
1725493800000|2024-09-04 23:50:00|8433|8429.9|8431.3|8429.8|8433.2|8430.7|8431.3|8429.1|29
1725494100000|2024-09-04 23:55:00|8431.4|8429.9|8430.7|8429.2|8432|8430|8430.4|8428.7|38
1725494400000|2024-09-05 00:00:00|8430.5|8429|8431.4|8429.9|8431.5|8430|8430|8428.5|68
1725494700000|2024-09-05 00:05:00|8431.5|8430|8430.2|8428.7|8431.5|8430|8430.2|8428.7|48
1725495000000|2024-09-05 00:10:00|8430.3|8428.8|8430.5|8429|8430.8|8429.3|8430.2|8428.7|36
1725495300000|2024-09-05 00:15:00|8430.4|8428.9|8430.3|8428.8|8430.7|8429.2|8430|8428.5|42
1725495600000|2024-09-05 00:20:00|8430.5|8429|8430.4|8428.9|8430.6|8429.1|8429.9|8428.4|42
1725495900000|2024-09-05 00:25:00|8430.3|8428.8|8429.6|8428.1|8430.5|8429|8429.5|8428|59
1725496200000|2024-09-05 00:30:00|8429.7|8428.2|8429.4|8428.5|8429.8|8428.6|8429.1|8427.7|90
1725496500000|2024-09-05 00:35:00|8429.3|8428.4|8429.5|8428.6|8429.5|8428.6|8428.8|8427.9|56
1725496800000|2024-09-05 00:40:00|8429.4|8428.5|8429.6|8428.7|8430|8429.1|8429.4|8428.5|79
1725497100000|2024-09-05 00:45:00|8429.7|8428.8|8429.4|8427.9|8429.7|8428.8|8429.3|8427.8|53
1725497400000|2024-09-05 00:50:00|8429.5|8428|8429.4|8428.5|8429.7|8428.8|8428.7|8427.7|57
1725497700000|2024-09-05 00:55:00|8429.5|8428.6|8429.6|8428.7|8430.2|8429.3|8429.1|8428.2|61
1725498000000|2024-09-05 01:00:00|8429.7|8428.8|8428.4|8427.5|8429.7|8428.8|8428.1|8427.2|95
1725498300000|2024-09-05 01:05:00|8428.5|8427.6|8427.6|8426.7|8428.5|8427.6|8427.4|8426.5|66
1725498600000|2024-09-05 01:10:00|8427.7|8426.8|8428.3|8427.4|8428.6|8427.7|8427.7|8426.8|51
1725498900000|2024-09-05 01:15:00|8428.4|8427.5|8427.5|8426.6|8428.4|8427.5|8427.2|8426.3|76
1725499200000|2024-09-05 01:20:00|8427.4|8426.5|8427|8426.1|8427.5|8426.6|8426.7|8425.5|71
1725499500000|2024-09-05 01:25:00|8427.1|8426.2|8426.4|8425.5|8427.1|8426.2|8426.4|8425.2|68
1725499800000|2024-09-05 01:30:00|8426.2|8425.3|8426.2|8425.3|8426.5|8425.6|8425.4|8424.5|75
1725500100000|2024-09-05 01:35:00|8426|8425.1|8425.8|8424.9|8427|8425.8|8425.8|8424.9|81
1725500400000|2024-09-05 01:40:00|8425.9|8425|8425.4|8424.5|8425.9|8425|8424.7|8423.8|71
1725500700000|2024-09-05 01:45:00|8425.6|8424.7|8426.1|8425.2|8426.5|8425.5|8425.5|8424.6|73
1725501000000|2024-09-05 01:50:00|8426|8425.1|8426.1|8425.2|8426.4|8425.5|8425.3|8424.4|68
1725501300000|2024-09-05 01:55:00|8426|8425.1|8425.9|8425|8426.1|8425.2|8425.6|8424.7|56
1725501600000|2024-09-05 02:00:00|8426|8425.1|8426.3|8425.4|8426.6|8425.7|8425.9|8425|44
1725501900000|2024-09-05 02:05:00|8426.4|8425.5|8426.6|8425.7|8427.2|8426.3|8426.1|8425.2|72
1725502200000|2024-09-05 02:10:00|8426.7|8425.8|8425.5|8424.6|8427|8426.1|8425.4|8424.5|58
1725502500000|2024-09-05 02:15:00|8425.4|8424.5|8425.7|8424.8|8425.9|8425|8425.3|8424.4|31
1725502800000|2024-09-05 02:20:00|8425.9|8425|8425.3|8424.4|8426|8425.1|8425.1|8424.2|39
1725503100000|2024-09-05 02:25:00|8425.2|8424.3|8425.2|8424.3|8425.6|8424.7|8425.1|8424.2|33
1725503400000|2024-09-05 02:30:00|8425.1|8424.2|8425.2|8424.3|8425.5|8424.6|8424.7|8423.8|54
1725503700000|2024-09-05 02:35:00|8425.3|8424.4|8425.2|8424.3|8425.6|8424.7|8425|8424.1|35
1725504000000|2024-09-05 02:40:00|8425.1|8424.2|8425.7|8424.8|8425.8|8424.9|8425.1|8424.2|27
1725504300000|2024-09-05 02:45:00|8425.6|8424.7|8425.6|8424.7|8425.8|8424.9|8425.3|8424.4|21
1725504600000|2024-09-05 02:50:00|8425.8|8424.3|8424.9|8424|8425.8|8424.8|8424.8|8423.9|34
1725504900000|2024-09-05 02:55:00|8424.8|8423.9|8426.1|8425.2|8426.1|8425.2|8424.5|8423.6|35
1725505200000|2024-09-05 03:00:00|8425.9|8425|8425.3|8424.4|8426|8425.1|8425.2|8424.3|25
1725505500000|2024-09-05 03:05:00|8425.4|8424.5|8425.9|8425|8426.6|8425.7|8425.2|8424.3|47
1725505800000|2024-09-05 03:10:00|8425.8|8424.9|8426|8425.1|8426.2|8425.3|8425.6|8424.7|47
1725506100000|2024-09-05 03:15:00|8426.1|8425.2|8425.8|8424.9|8426.2|8425.3|8425.5|8424.6|69
1725506400000|2024-09-05 03:20:00|8425.9|8425|8426.2|8425.3|8426.2|8425.3|8425.8|8424.9|25
1725506700000|2024-09-05 03:25:00|8426.1|8425.2|8426.3|8425.4|8426.5|8425.6|8426|8425.1|18
1725507000000|2024-09-05 03:30:00|8426.2|8425.3|8425.6|8424.7|8426.6|8425.7|8425.6|8424.7|52
1725507300000|2024-09-05 03:35:00|8425.7|8424.8|8426.2|8425.3|8426.4|8425.5|8425.7|8424.8|45
1725507600000|2024-09-05 03:40:00|8426.3|8425.4|8425.9|8425|8426.3|8425.4|8425.6|8424.7|50
1725507900000|2024-09-05 03:45:00|8425.8|8424.9|8425.9|8425|8426.2|8425.3|8425.7|8424.8|55
1725508200000|2024-09-05 03:50:00|8426|8425.1|8425.9|8425|8426.1|8425.2|8425.2|8424.3|38
1725508500000|2024-09-05 03:55:00|8425.8|8424.9|8425.9|8425|8425.9|8425|8425.5|8424.6|45
1725508800000|2024-09-05 04:00:00|8426|8425.1|8426|8425.1|8426.7|8425.6|8425.8|8424.9|50
1725509100000|2024-09-05 04:05:00|8425.9|8425|8426.6|8425.7|8427|8426|8425.9|8425|30
1725509400000|2024-09-05 04:10:00|8426.5|8425.6|8426.5|8425.6|8426.7|8425.8|8426.5|8425.6|23
1725509700000|2024-09-05 04:15:00|8426.4|8425.5|8426.5|8425.6|8426.5|8425.6|8426.1|8425.2|20
1725510000000|2024-09-05 04:20:00|8426.6|8425.7|8425.7|8424.8|8426.7|8425.7|8425.7|8424.8|44
1725510300000|2024-09-05 04:25:00|8425.8|8424.9|8426.2|8425.3|8426.2|8425.3|8425.7|8424.8|39
1725510600000|2024-09-05 04:30:00|8426.1|8425.2|8426.6|8425.7|8426.7|8425.8|8426.1|8425.2|30
1725510900000|2024-09-05 04:35:00|8426.7|8425.8|8426.6|8425.7|8427|8426.1|8426.5|8425.6|24
1725511200000|2024-09-05 04:40:00|8426.7|8425.8|8426.6|8425.7|8426.7|8425.8|8426.3|8425.4|18
1725511500000|2024-09-05 04:45:00|8426.7|8425.8|8426.2|8425.3|8426.7|8425.8|8425.9|8425|28
1725511800000|2024-09-05 04:50:00|8426.1|8425.2|8425.9|8425|8426.4|8425.5|8425.9|8425|39
1725512100000|2024-09-05 04:55:00|8425.8|8424.9|8425.7|8424.8|8426.1|8425.2|8425.7|8424.8|20
1725512400000|2024-09-05 05:00:00|8425.8|8424.9|8425.9|8425|8426.1|8425.2|8425.5|8424.6|32
1725512700000|2024-09-05 05:05:00|8426|8425.1|8426.2|8425.3|8426.4|8425.5|8425.8|8424.9|41
1725513000000|2024-09-05 05:10:00|8426.3|8425.4|8425.2|8424.3|8426.3|8425.4|8425.1|8424.2|40
1725513300000|2024-09-05 05:15:00|8425.1|8424.2|8425.2|8424.3|8425.9|8425|8424.9|8424|37
1725513600000|2024-09-05 05:20:00|8425.3|8424.4|8425.4|8424.5|8425.6|8424.7|8424.9|8424|32
1725513900000|2024-09-05 05:25:00|8425.5|8424.6|8425.3|8424.4|8425.6|8424.7|8425.1|8424.2|59
1725514200000|2024-09-05 05:30:00|8425.2|8424.3|8425.4|8424.5|8425.6|8424.7|8424.6|8423.7|39
1725514500000|2024-09-05 05:35:00|8425.3|8424.4|8425.4|8424.5|8425.5|8424.6|8425.1|8424.2|48
1725514800000|2024-09-05 05:40:00|8425.6|8424.7|8425.7|8424.8|8426|8425.1|8425.3|8424.4|24
1725515100000|2024-09-05 05:45:00|8425.6|8424.7|8425.9|8425|8426.2|8425.3|8425.5|8424.6|59
1725515400000|2024-09-05 05:50:00|8426|8425.1|8425.9|8425|8426.3|8425.4|8425.4|8424.5|63
1725515700000|2024-09-05 05:55:00|8426|8425.1|8426.9|8425.4|8427.1|8426.2|8425.6|8424.7|68
1725516000000|2024-09-05 06:00:00|8427.5|8425.1|8426.5|8425.6|8427.7|8426.8|8426.1|8424.9|126
1725516300000|2024-09-05 06:05:00|8426.2|8425.3|8426.4|8425.5|8426.6|8425.7|8425.3|8424.4|92
1725516600000|2024-09-05 06:10:00|8426.6|8425.7|8425.6|8424.7|8426.8|8425.9|8425.5|8424.6|133
1725516900000|2024-09-05 06:15:00|8425.7|8424.8|8426.7|8425.8|8427.7|8426.8|8425.4|8424.5|149
1725517200000|2024-09-05 06:20:00|8426.6|8425.7|8426.8|8425.9|8427.4|8426.5|8425.1|8424.2|148
1725517500000|2024-09-05 06:25:00|8426.9|8426|8426.8|8425.9|8427.2|8426.3|8425.6|8424.7|186
1725517800000|2024-09-05 06:30:00|8427|8426.1|8430.2|8429.3|8430.4|8429.5|8427|8426.1|173
1725518100000|2024-09-05 06:35:00|8430.1|8429.2|8431|8430.1|8431.1|8430.2|8429.8|8428.9|104
1725518400000|2024-09-05 06:40:00|8430.9|8430|8433|8432.1|8433|8432.1|8430.8|8429.9|92
1725518700000|2024-09-05 06:45:00|8432.9|8432|8433.9|8433|8434.7|8433.8|8432.7|8431.8|136
1725519000000|2024-09-05 06:50:00|8434|8433.1|8434.7|8433.8|8435.6|8434.7|8434|8433.1|142
1725519300000|2024-09-05 06:55:00|8434.6|8433.7|8433.6|8432.1|8435.3|8434.4|8432.5|8431.6|169
1725519600000|2024-09-05 07:00:00|8433.5|8432|8434.4|8433.5|8435.9|8434.4|8432.4|8431.5|292
1725519900000|2024-09-05 07:05:00|8434.6|8433.7|8434.9|8434|8435.7|8434.5|8434|8432.9|166
1725520200000|2024-09-05 07:10:00|8434.8|8433.9|8433.2|8432.3|8435|8434|8432.5|8431.6|208
1725520500000|2024-09-05 07:15:00|8433.3|8432.4|8435.2|8434.3|8435.7|8434.8|8432.9|8432|178
1725520800000|2024-09-05 07:20:00|8435.3|8434.4|8434.8|8433.9|8435.7|8434.8|8433.7|8432.8|189
1725521100000|2024-09-05 07:25:00|8434.7|8433.8|8433.3|8432.4|8435.4|8434.5|8433.3|8432.4|197
1725521400000|2024-09-05 07:30:00|8433.2|8432.3|8432.1|8431.2|8433.5|8432.6|8431.3|8430|164
1725521700000|2024-09-05 07:35:00|8432.3|8431.4|8432.9|8432|8433.3|8432.4|8431.6|8430.7|138
1725522000000|2024-09-05 07:40:00|8432.8|8431.9|8432.8|8431.9|8434.1|8433.2|8431.4|8430.5|163
1725522300000|2024-09-05 07:45:00|8432.9|8432|8432.2|8431.3|8433.3|8432.4|8431.8|8430.9|107
1725522600000|2024-09-05 07:50:00|8432|8431.1|8432.4|8431.5|8433.1|8432.2|8431.2|8430.3|148
1725522900000|2024-09-05 07:55:00|8432.3|8431.4|8433.2|8432.3|8433.4|8432.5|8430.6|8429.7|154
1725523200000|2024-09-05 08:00:00|8432.9|8432|8433.6|8432.7|8434|8433.1|8431.8|8430.9|208
1725523500000|2024-09-05 08:05:00|8433.7|8432.8|8433|8432.1|8433.9|8433|8432.2|8431.3|187
1725523800000|2024-09-05 08:10:00|8432.9|8432|8433.5|8432|8435.2|8434.3|8432.7|8431.8|221
1725524100000|2024-09-05 08:15:00|8433.6|8432.1|8432.8|8431.9|8435.1|8434.2|8432.8|8431.9|178
1725524400000|2024-09-05 08:20:00|8432.7|8431.8|8431.4|8430.5|8433.4|8432.5|8430.9|8430|168
1725524700000|2024-09-05 08:25:00|8431.6|8430.7|8427.9|8426.4|8432.4|8431.5|8427.5|8426.3|215
1725525000000|2024-09-05 08:30:00|8427.8|8426.3|8429.7|8428.8|8430|8429.1|8427.8|8425.6|176
1725525300000|2024-09-05 08:35:00|8429.6|8428.7|8430.3|8429.4|8430.3|8429.4|8427.9|8427|171
1725525600000|2024-09-05 08:40:00|8430.4|8429.5|8429.6|8428.7|8431.2|8430.3|8429.2|8428.3|134
1725525900000|2024-09-05 08:45:00|8429.5|8428.6|8430.1|8429.2|8430.4|8429.5|8428.6|8427.7|131
1725526200000|2024-09-05 08:50:00|8430|8429.1|8428.4|8427.5|8430|8429.1|8427.6|8426.7|119
1725526500000|2024-09-05 08:55:00|8428.3|8427.4|8428.8|8427.3|8428.9|8428|8426.7|8425.8|105
1725526800000|2024-09-05 09:00:00|8428.7|8427.2|8428.5|8427.6|8429.2|8428.3|8427.6|8426.1|159
1725527100000|2024-09-05 09:05:00|8428.6|8427.7|8427.7|8426.8|8428.7|8427.8|8426.6|8425.7|149
1725527400000|2024-09-05 09:10:00|8427.8|8426.9|8428.9|8428|8429.1|8428.2|8427.4|8426.5|118
1725527700000|2024-09-05 09:15:00|8428.8|8427.9|8429.2|8428.3|8429.4|8428.5|8427.4|8426.5|123
1725528000000|2024-09-05 09:20:00|8429.1|8428.2|8430.7|8429.8|8431.2|8430.3|8428.8|8427.9|152
1725528300000|2024-09-05 09:25:00|8430.9|8430|8432.7|8431.8|8433|8432.1|8430.8|8429.9|184
1725528600000|2024-09-05 09:30:00|8432.6|8431.2|8432.6|8431.7|8433.3|8432.4|8432.3|8431.2|179
1725528900000|2024-09-05 09:35:00|8432.7|8431.8|8431.2|8430.3|8432.7|8431.8|8431|8430.1|163
1725529200000|2024-09-05 09:40:00|8431.3|8430.4|8431.7|8430.8|8431.9|8431|8431|8430|122
1725529500000|2024-09-05 09:45:00|8431.6|8430.7|8432.3|8431.4|8432.5|8431.6|8431.1|8429.9|144
1725529800000|2024-09-05 09:50:00|8432.2|8431.3|8432.3|8431.4|8432.5|8431.6|8431.6|8430.7|91
1725530100000|2024-09-05 09:55:00|8432.2|8431.3|8431.9|8431|8433.1|8432.1|8431.8|8430.6|127
1725530400000|2024-09-05 10:00:00|8432|8431.1|8432.1|8431.2|8433|8432.1|8431.2|8430.3|141
1725530700000|2024-09-05 10:05:00|8432|8431.1|8431.5|8430.6|8432.7|8431.8|8431.3|8430.4|83
1725531000000|2024-09-05 10:10:00|8431.4|8430.5|8431.7|8430.8|8432.3|8431.4|8431|8430.1|65
1725531300000|2024-09-05 10:15:00|8431.8|8430.9|8432.5|8431.6|8434.3|8433.4|8431.8|8430.9|82
1725531600000|2024-09-05 10:20:00|8432.4|8431.5|8431.2|8430.3|8432.7|8431.5|8430.7|8429.8|71
1725531900000|2024-09-05 10:25:00|8431.3|8430.4|8432.2|8431.3|8433.2|8432.3|8430.9|8430|110
1725532200000|2024-09-05 10:30:00|8432.3|8431.4|8430.8|8429.9|8432.7|8431.8|8430.8|8429.9|72
1725532500000|2024-09-05 10:35:00|8430.7|8429.8|8430.8|8429.9|8431.8|8430.9|8430.6|8429.7|90
1725532800000|2024-09-05 10:40:00|8430.7|8429.8|8431.1|8430.2|8431.6|8430.5|8430.6|8429.4|128
1725533100000|2024-09-05 10:45:00|8431.3|8430.4|8431.4|8430.5|8432.3|8431.4|8431.2|8430.3|51
1725533400000|2024-09-05 10:50:00|8431.3|8430.4|8431.2|8430.3|8431.7|8430.8|8431|8430.1|50
1725533700000|2024-09-05 10:55:00|8431.1|8430.2|8429.9|8429|8431.3|8430.4|8429.5|8428.6|85
1725534000000|2024-09-05 11:00:00|8429.7|8428.8|8429.3|8428.4|8431.5|8430.2|8429.1|8428|138
1725534300000|2024-09-05 11:05:00|8429.2|8428.3|8430.6|8429.1|8430.7|8429.7|8429.1|8428.2|63
1725534600000|2024-09-05 11:10:00|8430.7|8429.2|8431.1|8430.2|8431.4|8430.5|8430.2|8428.7|95
1725534900000|2024-09-05 11:15:00|8431.2|8430.3|8432.2|8431.3|8432.4|8431.5|8431.2|8430|106
1725535200000|2024-09-05 11:20:00|8432.3|8431.4|8433.3|8432.4|8433.9|8433|8431.9|8431|78
1725535500000|2024-09-05 11:25:00|8433.2|8432.3|8432.9|8431.4|8433.2|8432.3|8431.7|8430.4|130
1725535800000|2024-09-05 11:30:00|8432.8|8431.3|8432.7|8431.8|8433.1|8432.1|8431.4|8430.5|139
1725536100000|2024-09-05 11:35:00|8432.5|8431.6|8432.8|8431.9|8433.1|8432|8431.7|8430.8|121
1725536400000|2024-09-05 11:40:00|8432.6|8431.7|8433.6|8432.1|8434|8432.7|8432.5|8431.6|90
1725536700000|2024-09-05 11:45:00|8433.5|8432|8432.3|8431.4|8433.8|8432.5|8431.8|8430.9|127
1725537000000|2024-09-05 11:50:00|8432.2|8431.3|8432|8431.1|8432.8|8431.9|8431.5|8430.6|83
1725537300000|2024-09-05 11:55:00|8432.1|8431.2|8431.6|8430.7|8432.1|8431.2|8430.8|8429.3|114
1725537600000|2024-09-05 12:00:00|8431.7|8430.8|8432.4|8431.5|8433.2|8432|8431.5|8430.6|129
1725537900000|2024-09-05 12:05:00|8432.5|8431.6|8432.2|8431.3|8433|8432.1|8432.2|8431.3|131
1725538200000|2024-09-05 12:10:00|8432.3|8431.4|8434|8430.8|8434.7|8432.5|8432.2|8429.6|219
1725538500000|2024-09-05 12:15:00|8434.6|8430.6|8434.7|8433.8|8435.7|8434.5|8433|8427.4|544
1725538800000|2024-09-05 12:20:00|8434.6|8433.7|8436.5|8435.6|8438.4|8437.5|8434.6|8433.7|425
1725539100000|2024-09-05 12:25:00|8436.6|8435.7|8436.9|8431.1|8436.9|8435.9|8434.6|8431.1|296
1725539400000|2024-09-05 12:30:00|8436.7|8430.3|8433.3|8432.4|8438.5|8433.6|8432.4|8430.3|606
1725539700000|2024-09-05 12:35:00|8433.2|8432.3|8433.8|8432.9|8434.7|8433.8|8432.5|8431.6|409
1725540000000|2024-09-05 12:40:00|8433.7|8432.8|8432.6|8431.1|8434.4|8433.5|8431.9|8430.4|365
1725540300000|2024-09-05 12:45:00|8432.5|8431|8429.5|8428.6|8432.7|8431.8|8429.4|8428.5|363
1725540600000|2024-09-05 12:50:00|8429.4|8428.5|8429.9|8428.4|8430.5|8429.6|8428.5|8427.6|348
1725540900000|2024-09-05 12:55:00|8429.8|8428.3|8428.7|8427.8|8430.2|8428.7|8427.1|8426.2|307
1725541200000|2024-09-05 13:00:00|8428.6|8427.7|8425.9|8425|8428.6|8427.7|8425|8424.1|290
1725541500000|2024-09-05 13:05:00|8425.8|8424.9|8427.1|8426.2|8428.3|8427.1|8425.7|8424.7|250
1725541800000|2024-09-05 13:10:00|8427|8426.1|8428|8426.5|8428.5|8427.6|8425.9|8425|255
1725542100000|2024-09-05 13:15:00|8427.7|8426.8|8427.4|8426.5|8428.1|8427.2|8427.1|8425.9|327
1725542400000|2024-09-05 13:20:00|8427.5|8426.6|8429.8|8428.9|8430.3|8429|8427.1|8426.2|220
1725542700000|2024-09-05 13:25:00|8429.9|8429|8430.1|8429.2|8430.3|8429.4|8428.7|8427.8|212
1725543000000|2024-09-05 13:30:00|8430.2|8429.3|8430.2|8429.3|8430.6|8429.7|8427.5|8426.6|324
1725543300000|2024-09-05 13:35:00|8430.3|8429.4|8430.2|8429.3|8430.8|8429.9|8428.7|8427.8|362
1725543600000|2024-09-05 13:40:00|8430.3|8429.4|8430.8|8429.3|8431.7|8430.5|8428.7|8427.7|296
1725543900000|2024-09-05 13:45:00|8431.3|8428.6|8429.2|8428.3|8431.9|8430.5|8428.4|8427.5|417
1725544200000|2024-09-05 13:50:00|8429.1|8428.2|8427.4|8425.9|8429.6|8428.7|8426.7|8425.7|266
1725544500000|2024-09-05 13:55:00|8427.5|8426|8432.9|8426.4|8435|8428.7|8426.7|8424.4|339
1725544800000|2024-09-05 14:00:00|8432.1|8427.1|8427.6|8426.1|8432.1|8427.9|8425.1|8423.6|744
1725545100000|2024-09-05 14:05:00|8427.7|8426.2|8424.2|8422.7|8428.4|8426.9|8423.6|8422.1|511
1725545400000|2024-09-05 14:10:00|8424.1|8422.6|8426.2|8424.7|8427.3|8425.8|8423.5|8422|591
1725545700000|2024-09-05 14:15:00|8426.3|8424.8|8425.8|8424.3|8427.3|8425.8|8425|8423.5|386
1725546000000|2024-09-05 14:20:00|8425.7|8424.2|8422.9|8421.4|8425.8|8424.3|8422.3|8420.8|392
1725546300000|2024-09-05 14:25:00|8423|8421.5|8421|8419.5|8423.1|8421.6|8420.2|8418.7|414
1725546600000|2024-09-05 14:30:00|8420.9|8419.4|8420.8|8419.3|8421.5|8420|8419|8417.5|299
1725546900000|2024-09-05 14:35:00|8420.9|8419.4|8420.6|8419.1|8421.6|8420.1|8419.3|8417.8|274
1725547200000|2024-09-05 14:40:00|8420.7|8419.2|8420.2|8418.7|8421.9|8420.4|8419.9|8418.4|369
1725547500000|2024-09-05 14:45:00|8420.3|8418.8|8423.7|8422.2|8423.9|8422.4|8419.7|8418.2|331
1725547800000|2024-09-05 14:50:00|8423.5|8422|8424.5|8423|8424.8|8423.3|8421.3|8419.8|422
1725548100000|2024-09-05 14:55:00|8424.8|8423.3|8421.8|8420.3|8424.8|8423.3|8420.6|8419.1|370
1725548400000|2024-09-05 15:00:00|8421.7|8420.2|8422.9|8421.4|8423.2|8421.7|8421.1|8419.6|369
1725548700000|2024-09-05 15:05:00|8423|8421.5|8422.6|8421.1|8423.5|8422|8421.4|8419.9|244
1725549000000|2024-09-05 15:10:00|8422.8|8421.3|8425.3|8423.8|8425.6|8424.1|8422.4|8420.9|300
1725549300000|2024-09-05 15:15:00|8425.4|8423.9|8425.5|8424|8426.3|8424.8|8424.5|8423|267
1725549600000|2024-09-05 15:20:00|8425.4|8423.9|8425.9|8424.4|8426.3|8424.8|8424.2|8422.7|222
1725549900000|2024-09-05 15:25:00|8425.7|8424.2|8424|8422.5|8426.2|8424.7|8422.8|8421.3|354
1725550200000|2024-09-05 15:30:00|8424.1|8422.6|8425|8423.5|8425|8423.5|8423.5|8422|232
1725550500000|2024-09-05 15:35:00|8425.1|8423.6|8425.3|8423.8|8426.2|8424.7|8423.9|8422.4|206
1725550800000|2024-09-05 15:40:00|8425.4|8423.9|8426.9|8425.4|8427.6|8426.1|8425.2|8423.7|196
1725551100000|2024-09-05 15:45:00|8426.8|8425.3|8427.5|8426|8428.5|8427|8425|8423.5|210
1725551400000|2024-09-05 15:50:00|8427.4|8425.9|8427.7|8426.2|8428.3|8426.8|8426.7|8425.2|188
1725551700000|2024-09-05 15:55:00|8427.8|8426.3|8429|8427.5|8429.3|8427.8|8427.7|8426.2|218
1725552000000|2024-09-05 16:00:00|8428.9|8427.4|8428.7|8427.2|8430.1|8428.6|8428|8426.5|256
1725552300000|2024-09-05 16:05:00|8428.8|8427.3|8429.5|8428|8429.6|8428.1|8428.2|8426.7|207
1725552600000|2024-09-05 16:10:00|8429.6|8428.1|8429.9|8428.4|8430.8|8429.3|8429.2|8427.7|172
1725552900000|2024-09-05 16:15:00|8429.8|8428.3|8431.3|8429.8|8431.3|8429.8|8429.8|8428.3|143
1725553200000|2024-09-05 16:20:00|8431.2|8429.7|8429.8|8428.3|8431.3|8429.8|8429.5|8428|127
1725553500000|2024-09-05 16:25:00|8429.7|8428.2|8428.6|8427.1|8430|8428.5|8428.6|8427.1|133
1725553800000|2024-09-05 16:30:00|8428.9|8427.4|8428|8426.5|8429.1|8427.6|8427.5|8426|133
1725554100000|2024-09-05 16:35:00|8428.1|8426.6|8428.9|8427.4|8428.9|8427.4|8427.7|8426.2|90
1725554400000|2024-09-05 16:40:00|8428.8|8427.3|8427.9|8426.4|8429|8427.5|8427|8425.5|155
1725554700000|2024-09-05 16:45:00|8428.1|8426.6|8428.2|8426.7|8428.6|8427.1|8427.7|8426.2|160
1725555000000|2024-09-05 16:50:00|8428.3|8426.8|8427.5|8426|8428.6|8427.1|8427.3|8425.8|103
1725555300000|2024-09-05 16:55:00|8427.6|8426.1|8427.6|8426.1|8428|8426.5|8426.9|8425.4|178
1725555600000|2024-09-05 17:00:00|8427.7|8426.2|8429.8|8428.3|8430.3|8428.8|8427.5|8426|184
1725555900000|2024-09-05 17:05:00|8429.7|8428.2|8430.7|8429.2|8431.3|8429.8|8429.5|8428|151
1725556200000|2024-09-05 17:10:00|8430.6|8429.1|8432.1|8430.6|8432.2|8430.7|8430.6|8429.1|106
1725556500000|2024-09-05 17:15:00|8432.2|8430.7|8433|8431.5|8433.6|8432.1|8431.9|8430.4|125
1725556800000|2024-09-05 17:20:00|8433.1|8431.6|8432.3|8430.8|8433.1|8431.6|8431.7|8430.2|102
1725557100000|2024-09-05 17:25:00|8432.1|8430.6|8431.6|8430.1|8432.3|8430.8|8431.4|8429.9|125
1725557400000|2024-09-05 17:30:00|8431.7|8430.2|8431.4|8429.9|8432.7|8431.2|8431.3|8429.8|117
1725557700000|2024-09-05 17:35:00|8431.2|8429.7|8430.5|8429|8431.2|8429.7|8430.1|8428.6|122
1725558000000|2024-09-05 17:40:00|8430.4|8428.9|8429.9|8428.4|8430.6|8429.1|8429.5|8428|162
1725558300000|2024-09-05 17:45:00|8429.8|8428.3|8429.8|8428.3|8430.6|8429.1|8428.3|8426.8|133
1725558600000|2024-09-05 17:50:00|8429.9|8428.4|8429.9|8428.4|8430.3|8428.8|8429.1|8427.6|138
1725558900000|2024-09-05 17:55:00|8429.8|8428.3|8428.2|8426.7|8430|8428.5|8427.9|8426.4|202
1725559200000|2024-09-05 18:00:00|8428.3|8426.8|8427.6|8426.1|8428.5|8427|8427|8425.5|168
1725559500000|2024-09-05 18:05:00|8427.5|8426|8429.1|8427.6|8429.1|8427.6|8427.1|8425.6|193
1725559800000|2024-09-05 18:10:00|8429.2|8427.7|8428.5|8427|8429.8|8428.3|8428.1|8426.6|129
1725560100000|2024-09-05 18:15:00|8428.6|8427.1|8428|8426.5|8428.6|8427.1|8427.3|8425.8|183
1725560400000|2024-09-05 18:20:00|8427.9|8426.4|8428.9|8427.4|8429|8427.5|8427.9|8426.2|108
1725560700000|2024-09-05 18:25:00|8428.8|8427.3|8429.8|8428.9|8430.3|8429.4|8428.8|8427.3|88
1725561000000|2024-09-05 18:30:00|8429.9|8429|8429.6|8428.1|8430|8429.1|8429.2|8428|75
1725561300000|2024-09-05 18:35:00|8429.5|8428|8430.3|8429.4|8430.4|8429.5|8429.3|8427.8|54
1725561600000|2024-09-05 18:40:00|8430.2|8429.3|8430.4|8428.9|8430.9|8429.5|8429.7|8428.7|83
1725561900000|2024-09-05 18:45:00|8430.3|8428.8|8431|8429.5|8431.6|8430.4|8430|8428.8|98
1725562200000|2024-09-05 18:50:00|8431.1|8429.6|8429.7|8428.8|8431.1|8429.7|8429.2|8428.3|96
1725562500000|2024-09-05 18:55:00|8429.8|8428.9|8430.5|8429.6|8431.3|8430.1|8429.5|8428.6|99
1725562800000|2024-09-05 19:00:00|8431|8430.1|8430.9|8430|8431.5|8430.6|8430.2|8429.1|105
1725563100000|2024-09-05 19:05:00|8430.8|8429.9|8430.2|8429.3|8430.8|8429.9|8430.2|8429.3|79
1725563400000|2024-09-05 19:10:00|8430.3|8429.4|8430.7|8429.8|8430.8|8429.9|8430.1|8429.2|74
1725563700000|2024-09-05 19:15:00|8430.6|8429.7|8430.6|8429.7|8431.9|8430.8|8430.6|8429.4|97
1725564000000|2024-09-05 19:20:00|8430.8|8429.9|8430.1|8429.2|8431.3|8430.4|8430|8429.1|74
1725564300000|2024-09-05 19:25:00|8430.2|8429.3|8430|8429.1|8430.4|8429.5|8429.7|8428.8|57
1725564600000|2024-09-05 19:30:00|8430.1|8429.2|8428.9|8428|8430.1|8429.2|8428.7|8427.8|100
1725564900000|2024-09-05 19:35:00|8429|8428.1|8430|8429.1|8430|8429.1|8428.9|8428|67
1725565200000|2024-09-05 19:40:00|8429.9|8429|8431.1|8430.2|8431.2|8430.3|8429.8|8428.9|74
1725565500000|2024-09-05 19:45:00|8431|8430.1|8430.2|8429.3|8431.3|8430.4|8430.1|8429.2|75
1725565800000|2024-09-05 19:50:00|8430.1|8429.2|8431.1|8430.2|8431.2|8430.3|8430.1|8429.2|97
1725566100000|2024-09-05 19:55:00|8431.2|8430.3|8431.2|8429.7|8432.5|8431.3|8430.6|8429.5|173
1725566400000|2024-09-05 20:00:00|8431.1|8429.6|8431|8430.1|8431.5|8430.6|8430.9|8429.6|58
1725566700000|2024-09-05 20:05:00|8430.9|8430|8430.9|8429.4|8431.7|8430.7|8430.5|8429|71
1725567000000|2024-09-05 20:10:00|8430.8|8429.3|8430.9|8430|8431.2|8430.1|8430.6|8429.3|53
1725567300000|2024-09-05 20:15:00|8430.8|8429.9|8431.4|8430.5|8431.7|8430.8|8430.8|8429.9|62
1725567600000|2024-09-05 20:20:00|8431.3|8430.4|8431.9|8431|8431.9|8431|8431.1|8430.2|27
1725567900000|2024-09-05 20:25:00|8431.8|8430.9|8432|8431.1|8432.6|8431.7|8431.8|8430.9|58
1725568200000|2024-09-05 20:30:00|8432.3|8430.8|8431.7|8430.8|8432.3|8431|8431.6|8430.6|47
1725568500000|2024-09-05 20:35:00|8431.8|8430.9|8431.5|8430.6|8431.8|8430.9|8431.5|8430.6|32
1725568800000|2024-09-05 20:40:00|8431.6|8430.7|8430.8|8429.9|8431.6|8430.7|8430.7|8429.6|35
1725569100000|2024-09-05 20:45:00|8431.1|8429.6|8430.2|8428.7|8431.1|8429.6|8430.2|8428.7|36
1725569400000|2024-09-05 20:50:00|8430.3|8428.8|8430|8428.5|8430.5|8429|8429.9|8428.4|31
1725569700000|2024-09-05 20:55:00|8430.4|8428|8432.2|8428.4|8432.7|8429.1|8429.7|8426.7|403
1725570000000|2024-09-05 21:00:00|8437.7|8425.8|8437.6|8425.7|8437.7|8425.8|8436.2|8424.3|6
1725570300000|2024-09-05 21:05:00|8433|8421.1|8434.9|8423|8436.3|8424.4|8433|8421.1|13
1725570600000|2024-09-05 21:10:00|8435.2|8423.3|8436.5|8424.6|8436.5|8424.6|8435.2|8423.3|12
1725570900000|2024-09-05 21:15:00|8436.3|8424.4|8436.2|8425.3|8436.5|8425.3|8436.2|8424.4|3
1725571200000|2024-09-05 21:20:00|8436.5|8425.4|8435.4|8423.5|8436.9|8425.4|8435.3|8423.4|19
1725571500000|2024-09-05 21:25:00|8435.3|8423.4|8436.2|8424.3|8436.6|8424.7|8435.3|8423.4|12
1725571800000|2024-09-05 21:30:00|8436.1|8424.4|8435.7|8425.5|8436.2|8425.5|8435|8424.4|8
1725572100000|2024-09-05 21:35:00|8435.8|8425.7|8434.4|8427.5|8435.8|8427.6|8434.4|8425.7|6
1725572400000|2024-09-05 21:40:00|8434.6|8427.6|8435.6|8425.8|8437.4|8427.6|8434.6|8425.2|16
1725572700000|2024-09-05 21:45:00|8435.4|8426|8434.9|8425.5|8435.4|8426.1|8434.9|8425.4|10
1725573000000|2024-09-05 21:50:00|8436.1|8424.2|8435.3|8423.4|8436.1|8424.2|8435.2|8423.3|7
1725573300000|2024-09-05 21:55:00|8435.4|8423.5|8433.7|8421.8|8436.3|8424.4|8431.7|8419.8|228
1725573600000|2024-09-05 22:00:00|8433.8|8421.9|8434.2|8428.2|8437|8428.6|8433.8|8421.9|64
1725573900000|2024-09-05 22:05:00|8433.8|8428.7|8433.3|8428.9|8433.8|8428.9|8433.3|8428.4|8
1725574200000|2024-09-05 22:10:00|8433.2|8428.4|8431.9|8430.4|8433.7|8430.5|8431.8|8428.4|8
1725574500000|2024-09-05 22:15:00|8433.8|8428.4|8431.9|8430.4|8433.8|8430.4|8431.8|8428.4|7
1725574800000|2024-09-05 22:20:00|8432|8430.5|8432|8430.5|8432|8430.5|8431.8|8430.3|3
1725575100000|2024-09-05 22:25:00|8431.9|8430.4|8432|8430.5|8433.7|8430.8|8431.8|8429|8
1725575400000|2024-09-05 22:30:00|8431.9|8430.4|8431.9|8430.4|8432.5|8430.5|8431.9|8429.8|10
1725575700000|2024-09-05 22:35:00|8432.2|8429.8|8431.9|8430.4|8432.2|8430.5|8431.8|8429.8|11
1725576000000|2024-09-05 22:40:00|8431.8|8430.3|8431.6|8430.1|8431.8|8430.3|8431.4|8429.9|9
1725576300000|2024-09-05 22:45:00|8431.5|8430|8431.9|8430.4|8433.2|8430.4|8431.5|8429.1|13
1725576600000|2024-09-05 22:50:00|8432.1|8430.6|8431.9|8430.4|8433.2|8430.6|8431.7|8429.1|15
1725576900000|2024-09-05 22:55:00|8431.8|8430.3|8432.1|8430.6|8433.1|8430.6|8431.8|8429.3|9
1725577200000|2024-09-05 23:00:00|8432|8430.5|8433.3|8429.9|8433.3|8430.9|8431.9|8429.5|16
1725577500000|2024-09-05 23:05:00|8432.4|8430.9|8431.6|8430.1|8432.4|8430.9|8431.2|8429.7|17
1725577800000|2024-09-05 23:10:00|8431.7|8430.2|8432|8430.5|8432.7|8430.5|8431.6|8429.2|13
1725578100000|2024-09-05 23:15:00|8431.9|8430.4|8432.1|8430.6|8432.2|8430.7|8431.6|8430.1|14
1725578400000|2024-09-05 23:20:00|8432.2|8430.7|8432|8430.5|8432.2|8430.7|8431.8|8430.3|11
1725578700000|2024-09-05 23:25:00|8432.6|8429.9|8431.9|8430.4|8432.6|8430.8|8431.5|8429.7|13
1725579000000|2024-09-05 23:30:00|8432.1|8429.4|8432|8430.5|8432.2|8430.7|8431.4|8429.4|20
1725579300000|2024-09-05 23:35:00|8431.8|8430.9|8432.1|8430.6|8432.3|8431|8431.7|8430.4|12
1725579600000|2024-09-05 23:40:00|8432.2|8430.7|8432.9|8431.4|8433.8|8432.1|8432.1|8430.6|39
1725579900000|2024-09-05 23:45:00|8432.8|8431.3|8433|8431.5|8433.2|8431.7|8432.6|8431.1|17
1725580200000|2024-09-05 23:50:00|8433.1|8431.6|8432.9|8431.4|8433.1|8431.6|8432.9|8431.4|7
1725580500000|2024-09-05 23:55:00|8433|8431.5|8433.6|8432.1|8433.6|8432.1|8432.6|8431.1|37
1725580800000|2024-09-06 00:00:00|8433.4|8432.5|8432.7|8431.8|8433.8|8432.9|8432.4|8431.5|91
1725581100000|2024-09-06 00:05:00|8432.6|8431.7|8433|8432.1|8433.2|8432.3|8432.5|8431.6|74
1725581400000|2024-09-06 00:10:00|8432.9|8432|8432.7|8431.8|8432.9|8432|8431.9|8431|69
1725581700000|2024-09-06 00:15:00|8432.8|8431.9|8433|8432.1|8433|8432.1|8432.4|8431.3|64
1725582000000|2024-09-06 00:20:00|8433.1|8431.6|8433.3|8432.4|8433.5|8432.6|8432.7|8431.6|92
1725582300000|2024-09-06 00:25:00|8433.4|8432.5|8432.6|8431.7|8433.4|8432.5|8432.5|8431.6|46
1725582600000|2024-09-06 00:30:00|8432.7|8431.8|8433.8|8432.9|8433.8|8432.9|8432.6|8431.7|59
1725582900000|2024-09-06 00:35:00|8433.7|8432.8|8433.1|8432.2|8433.8|8432.9|8433|8432.1|102
1725583200000|2024-09-06 00:40:00|8433|8432.1|8433.2|8432.3|8433.3|8432.4|8432.8|8431.9|47
1725583500000|2024-09-06 00:45:00|8433.3|8432.4|8432.7|8431.8|8433.7|8432.8|8432.6|8431.7|44
1725583800000|2024-09-06 00:50:00|8432.6|8431.7|8432.2|8431.3|8433.2|8432.3|8431.7|8430.8|89
1725584100000|2024-09-06 00:55:00|8434|8432.5|8433.6|8432.7|8434.4|8433.5|8433.4|8432.3|57
1725584400000|2024-09-06 01:00:00|8433.7|8432.8|8434.5|8433.6|8434.5|8433.6|8433.4|8432.5|70
1725584700000|2024-09-06 01:05:00|8434.7|8433.8|8434.6|8433.7|8435.2|8434.3|8434.1|8433.2|104
1725585000000|2024-09-06 01:10:00|8434.7|8433.8|8434.4|8433.5|8434.7|8433.8|8434.2|8433.3|69
1725585300000|2024-09-06 01:15:00|8434.5|8433.6|8434.3|8433.4|8434.7|8433.8|8434.2|8433.3|62
1725585600000|2024-09-06 01:20:00|8434.2|8433.3|8434.1|8433.2|8434.6|8433.7|8433.8|8432.9|56
1725585900000|2024-09-06 01:25:00|8434.2|8433.3|8434|8433.1|8434.3|8433.4|8433.5|8432.6|71
1725586200000|2024-09-06 01:30:00|8434.1|8433.2|8434.2|8433.3|8434.3|8433.4|8433.6|8432.7|97
1725586500000|2024-09-06 01:35:00|8434.1|8433.2|8433.7|8432.8|8434.4|8433.5|8433.6|8432.7|72
1725586800000|2024-09-06 01:40:00|8433.8|8432.9|8433.6|8432.7|8434.1|8433.1|8433.3|8432.4|100
1725587100000|2024-09-06 01:45:00|8433.7|8432.8|8433.7|8432.8|8434|8433.1|8433.4|8432.5|115
1725587400000|2024-09-06 01:50:00|8433.6|8432.7|8433.4|8432.5|8433.8|8432.9|8433.1|8432|126
1725587700000|2024-09-06 01:55:00|8433.3|8432.4|8432.7|8431.2|8433.8|8432.7|8431.9|8431|93
1725588000000|2024-09-06 02:00:00|8432.8|8431.3|8432.4|8431.5|8432.9|8431.8|8432.1|8431.2|96
1725588300000|2024-09-06 02:05:00|8432.5|8431.6|8432.5|8431.6|8432.7|8431.8|8432.3|8431.4|82
1725588600000|2024-09-06 02:10:00|8432.6|8431.7|8432.7|8431.8|8433.1|8432.2|8432.6|8431.7|100
1725588900000|2024-09-06 02:15:00|8432.8|8431.9|8432.4|8431.5|8433.1|8432.2|8432.4|8431.5|57
1725589200000|2024-09-06 02:20:00|8432.5|8431.6|8432.8|8431.9|8432.9|8432|8432.5|8431.6|24
1725589500000|2024-09-06 02:25:00|8433|8432.1|8432.9|8432|8433.1|8432.2|8432.6|8431.6|37
1725589800000|2024-09-06 02:30:00|8432.8|8431.9|8433|8432.1|8433.3|8432.4|8432.8|8431.9|54
1725590100000|2024-09-06 02:35:00|8433.1|8432.2|8433.3|8432.4|8433.5|8432.6|8432.7|8431.8|58
1725590400000|2024-09-06 02:40:00|8433.4|8432.5|8433.1|8432.2|8433.5|8432.6|8432.9|8432|45
1725590700000|2024-09-06 02:45:00|8433|8432.1|8433.1|8432.2|8433.2|8432.3|8432.9|8432|58
1725591000000|2024-09-06 02:50:00|8433|8432.1|8432.6|8431.7|8433.3|8432.2|8432.6|8431.4|27
1725591300000|2024-09-06 02:55:00|8432.5|8431.6|8432.6|8431.7|8432.7|8431.8|8432.1|8431.2|38
1725591600000|2024-09-06 03:00:00|8432.8|8431.9|8432.6|8431.7|8432.9|8432|8432.2|8431.3|40
1725591900000|2024-09-06 03:05:00|8432.7|8431.8|8432.6|8431.7|8432.8|8431.9|8432.3|8431.4|32
1725592200000|2024-09-06 03:10:00|8432.5|8431.6|8432.6|8431.7|8432.7|8431.8|8432.5|8431.6|28
1725592500000|2024-09-06 03:15:00|8432.7|8431.8|8433.5|8432.6|8433.6|8432.7|8432.6|8431.7|39
1725592800000|2024-09-06 03:20:00|8433.6|8432.7|8433.8|8432.9|8433.9|8433|8433.5|8432.6|23
1725593100000|2024-09-06 03:25:00|8434|8433.1|8433.8|8432.9|8434.1|8433.2|8433.6|8432.7|28
1725593400000|2024-09-06 03:30:00|8433.7|8432.8|8434.2|8433.3|8434.2|8433.3|8433.6|8432.7|20
1725593700000|2024-09-06 03:35:00|8434.1|8433.2|8434.5|8433.6|8434.8|8433.9|8433.9|8433|54
1725594000000|2024-09-06 03:40:00|8434.6|8433.7|8435.8|8434.9|8435.8|8434.9|8434.3|8433.4|45
1725594300000|2024-09-06 03:45:00|8435.7|8434.8|8436.1|8435.2|8436.1|8435.2|8435.5|8434.4|31
1725594600000|2024-09-06 03:50:00|8436.2|8435.3|8436.1|8435.2|8436.5|8435.4|8436.1|8435|24
1725594900000|2024-09-06 03:55:00|8436|8435.1|8435.8|8434.9|8436.5|8435.3|8435.8|8434.7|15
1725595200000|2024-09-06 04:00:00|8435.7|8434.8|8435.7|8434.8|8436|8435.1|8435.6|8434.7|68
1725595500000|2024-09-06 04:05:00|8435.6|8434.7|8435.9|8435|8436.1|8435.2|8435.6|8434.7|30
1725595800000|2024-09-06 04:10:00|8435.8|8434.9|8437|8436.1|8437.2|8436.3|8435.7|8434.8|49
1725596100000|2024-09-06 04:15:00|8437.1|8436.2|8437|8436.1|8437.3|8436.2|8436.8|8435.6|64
1725596400000|2024-09-06 04:20:00|8436.9|8436|8436.8|8435.9|8437.1|8436.2|8436.3|8435.4|45
1725596700000|2024-09-06 04:25:00|8436.9|8436|8436.4|8435.5|8437.1|8436.1|8436.3|8435.3|52
1725597000000|2024-09-06 04:30:00|8436.3|8435.4|8436.5|8435.6|8436.9|8436|8436.2|8435|48
1725597300000|2024-09-06 04:35:00|8436.4|8435.5|8436.1|8435.2|8436.5|8435.6|8436|8435.1|33
1725597600000|2024-09-06 04:40:00|8436|8435.1|8436.3|8435.4|8436.4|8435.5|8435.9|8435|55
1725597900000|2024-09-06 04:45:00|8436.2|8435.3|8436.1|8435.2|8436.5|8435.6|8435.9|8435|31
1725598200000|2024-09-06 04:50:00|8436|8435.1|8436.1|8435.2|8436.2|8435.3|8435.9|8435|27
1725598500000|2024-09-06 04:55:00|8436|8435.1|8435.6|8434.1|8436.2|8435.3|8435|8433.8|45
1725598800000|2024-09-06 05:00:00|8435.5|8434|8435.2|8434.3|8435.6|8434.7|8434.8|8433.9|72
1725599100000|2024-09-06 05:05:00|8435.1|8434.2|8435.8|8434.9|8435.8|8434.9|8435|8434|41
1725599400000|2024-09-06 05:10:00|8435.9|8435|8435.7|8434.8|8436|8435.1|8435.6|8434.7|63
1725599700000|2024-09-06 05:15:00|8435.6|8434.7|8435.3|8434.4|8436.2|8434.8|8435.2|8434.3|60
1725600000000|2024-09-06 05:20:00|8435.2|8434.3|8436.4|8435.5|8436.7|8435.6|8435.2|8434|41
1725600300000|2024-09-06 05:25:00|8436.5|8435.6|8436.6|8435.7|8437|8436.1|8436.4|8435.5|48
1725600600000|2024-09-06 05:30:00|8436.8|8435.9|8437.7|8436.8|8438|8437.1|8436.5|8435.6|94
1725600900000|2024-09-06 05:35:00|8437.8|8436.9|8438|8437.1|8438.2|8437.3|8436.9|8436|95
1725601200000|2024-09-06 05:40:00|8438.2|8437.3|8438.3|8437.4|8438.8|8437.9|8437.8|8436.9|84
1725601500000|2024-09-06 05:45:00|8438.2|8437.3|8437.2|8436.3|8438.4|8437.5|8436.9|8436|109
1725601800000|2024-09-06 05:50:00|8437.1|8436.2|8436.1|8435.2|8437.4|8436.3|8435.9|8434.8|80
1725602100000|2024-09-06 05:55:00|8436|8435.1|8436.7|8435.2|8437.5|8436.6|8435.2|8434.3|155
1725602400000|2024-09-06 06:00:00|8437.3|8435|8434.8|8433.9|8437.3|8435.3|8434.7|8433.7|136
1725602700000|2024-09-06 06:05:00|8434.9|8434|8435|8433.5|8435.9|8434.4|8434.8|8433.3|127
1725603000000|2024-09-06 06:10:00|8434.9|8433.4|8435.4|8433.9|8436|8434.5|8434.5|8433|165
1725603300000|2024-09-06 06:15:00|8435.3|8433.8|8435|8434.1|8437.3|8436.4|8434.6|8433.7|139
1725603600000|2024-09-06 06:20:00|8435.2|8434.3|8434.8|8433.9|8435.3|8434.4|8433.5|8432.4|149
1725603900000|2024-09-06 06:25:00|8434.7|8433.8|8433.3|8432.4|8434.9|8434|8432.9|8431.9|173
1725604200000|2024-09-06 06:30:00|8433.4|8432.5|8435.3|8433.8|8435.5|8434.6|8433.3|8432.4|164
1725604500000|2024-09-06 06:35:00|8435.2|8433.7|8434.7|8433.8|8436.7|8435.8|8434.7|8433.7|158
1725604800000|2024-09-06 06:40:00|8434.6|8433.7|8433.6|8432.1|8435|8433.8|8432.6|8431.7|161
1725605100000|2024-09-06 06:45:00|8433.7|8432.2|8430.8|8429.9|8433.8|8432.4|8430.7|8429.2|175
1725605400000|2024-09-06 06:50:00|8430.7|8429.8|8431.9|8431|8433.2|8432.3|8430.6|8429.6|121
1725605700000|2024-09-06 06:55:00|8432|8431.1|8432.7|8431.8|8433.3|8432.3|8431.8|8430.9|114
1725606000000|2024-09-06 07:00:00|8432.8|8431.9|8432|8431.1|8434.3|8433.4|8431.7|8430.5|169
1725606300000|2024-09-06 07:05:00|8432.1|8431.2|8430.5|8429.6|8433.7|8432.5|8429.9|8429|207
1725606600000|2024-09-06 07:10:00|8430.6|8429.7|8431.3|8430.4|8431.3|8430.4|8428.7|8427.8|184
1725606900000|2024-09-06 07:15:00|8431.2|8430.3|8432.9|8432|8433.4|8432.5|8431.2|8430.1|213
1725607200000|2024-09-06 07:20:00|8433|8432.1|8432.7|8431.8|8433.8|8432.9|8431.7|8430.8|170
1725607500000|2024-09-06 07:25:00|8432.8|8431.9|8431.4|8430.5|8433.5|8432.4|8431.4|8430.5|163
1725607800000|2024-09-06 07:30:00|8431.3|8430.4|8433|8432.1|8434.4|8433.5|8431.1|8430.2|192
1725608100000|2024-09-06 07:35:00|8432.9|8432|8431.4|8430.5|8433.2|8432.3|8429.3|8428.4|157
1725608400000|2024-09-06 07:40:00|8431.5|8430.6|8430.9|8430|8432.4|8431.5|8429.6|8428.7|215
1725608700000|2024-09-06 07:45:00|8430.8|8429.9|8431|8430.1|8431.9|8431|8429.8|8428.9|148
1725609000000|2024-09-06 07:50:00|8431.1|8430.2|8432.2|8431.3|8432.8|8431.9|8430.7|8429.8|109
1725609300000|2024-09-06 07:55:00|8432.4|8431.5|8433.4|8431.9|8433.5|8432.1|8431.4|8430.4|195
1725609600000|2024-09-06 08:00:00|8433.7|8431.3|8434.5|8433.6|8434.9|8434|8433.2|8431.3|207
1725609900000|2024-09-06 08:05:00|8434.8|8433.9|8437.8|8436.9|8437.8|8436.9|8434.8|8433.9|190
1725610200000|2024-09-06 08:10:00|8437.9|8437|8436|8435.1|8438.9|8437.6|8435.8|8434.9|158
1725610500000|2024-09-06 08:15:00|8436.1|8435.2|8436.7|8435.2|8437|8435.7|8435.4|8434.5|136
1725610800000|2024-09-06 08:20:00|8436.6|8435.1|8436.9|8436|8437.3|8436|8435.7|8434.5|141
1725611100000|2024-09-06 08:25:00|8437|8436.1|8439.2|8438.3|8440.2|8438.7|8436.9|8436|136
1725611400000|2024-09-06 08:30:00|8439.3|8438.4|8440.5|8439.6|8441.6|8440.5|8439.3|8438.4|144
1725611700000|2024-09-06 08:35:00|8440.4|8439.5|8443.7|8442.2|8443.7|8442.4|8440.3|8439|136
1725612000000|2024-09-06 08:40:00|8443.6|8442.1|8441.9|8441|8444.1|8442.6|8441.1|8440.2|120
1725612300000|2024-09-06 08:45:00|8441.8|8440.9|8442.8|8441.9|8443.3|8442.2|8441.4|8440.2|162
1725612600000|2024-09-06 08:50:00|8442.9|8442|8442.8|8441.9|8443.6|8442.7|8442.4|8441.5|119
1725612900000|2024-09-06 08:55:00|8442.7|8441.8|8443.7|8442.2|8443.7|8442.6|8442.5|8441.6|98
1725613200000|2024-09-06 09:00:00|8443.8|8442.3|8443.7|8442.8|8444.1|8443.2|8442.3|8441.4|193
1725613500000|2024-09-06 09:05:00|8443.6|8442.7|8443.4|8442.5|8444.2|8443.3|8442.1|8441.2|194
1725613800000|2024-09-06 09:10:00|8443.5|8442.6|8441.3|8440.4|8443.5|8442.6|8440.8|8439.9|135
1725614100000|2024-09-06 09:15:00|8441.2|8440.3|8440.7|8439.8|8441.8|8440.9|8440.2|8439.3|130
1725614400000|2024-09-06 09:20:00|8440.6|8439.7|8440.5|8439.6|8441.4|8440.5|8439.7|8438.8|105
1725614700000|2024-09-06 09:25:00|8440.6|8439.7|8438|8437.1|8440.6|8439.7|8437.7|8436.8|129
1725615000000|2024-09-06 09:30:00|8438.1|8437.2|8436|8435.1|8438.5|8437.6|8435.8|8434.7|120
1725615300000|2024-09-06 09:35:00|8436.1|8435.2|8436.6|8435.7|8436.6|8435.7|8435.6|8434.6|133
1725615600000|2024-09-06 09:40:00|8436.7|8435.8|8436.9|8436|8437.6|8436.5|8436.4|8435.5|115
1725615900000|2024-09-06 09:45:00|8437|8436.1|8435.9|8435|8437.3|8436.4|8435.4|8434.3|120
1725616200000|2024-09-06 09:50:00|8436|8435.1|8436.4|8435.5|8436.8|8435.9|8435.7|8434.3|104
1725616500000|2024-09-06 09:55:00|8436.3|8435.4|8435.6|8434.7|8436.8|8435.9|8435.3|8434.4|128
1725616800000|2024-09-06 10:00:00|8435.7|8434.8|8436.1|8435.2|8436.7|8435.5|8435.5|8434.3|119
1725617100000|2024-09-06 10:05:00|8436|8435.1|8436.4|8435.5|8436.9|8436|8436|8435.1|74
1725617400000|2024-09-06 10:10:00|8436.5|8435.6|8436.3|8435.4|8437.2|8436.3|8436|8435.1|82
1725617700000|2024-09-06 10:15:00|8436.2|8435.3|8434.3|8433.4|8436.3|8435.4|8433.9|8433|81
1725618000000|2024-09-06 10:20:00|8434.1|8433.2|8432.5|8431.6|8434.3|8433.4|8432.2|8430.9|119
1725618300000|2024-09-06 10:25:00|8432.4|8431.5|8432.8|8431.9|8434.1|8433.2|8432.3|8431.4|100
1725618600000|2024-09-06 10:30:00|8432.7|8431.8|8432.4|8431.5|8433.8|8432.9|8432.2|8431.3|94
1725618900000|2024-09-06 10:35:00|8432.5|8431.6|8433.1|8432.2|8433.4|8432.5|8432.1|8431.2|100
1725619200000|2024-09-06 10:40:00|8433|8432.1|8433.1|8432.2|8433.1|8432.2|8431.5|8430.6|118
1725619500000|2024-09-06 10:45:00|8433.2|8432.3|8433.5|8432.6|8433.8|8432.9|8433.1|8432.2|92
1725619800000|2024-09-06 10:50:00|8433.4|8432.5|8433.5|8432.6|8433.7|8432.8|8432.9|8432|93
1725620100000|2024-09-06 10:55:00|8433.6|8432.7|8435.6|8434.7|8435.9|8435|8433.2|8432.2|183
1725620400000|2024-09-06 11:00:00|8435.7|8434.8|8434.1|8433.2|8436.2|8435.3|8434|8433.1|138
1725620700000|2024-09-06 11:05:00|8434|8433.1|8430.3|8429.4|8434.3|8433.4|8430.2|8429|174
1725621000000|2024-09-06 11:10:00|8430.5|8429.6|8429.8|8428.9|8430.9|8429.7|8429|8428.1|146
1725621300000|2024-09-06 11:15:00|8429.9|8429|8429.8|8428.9|8430.7|8429.5|8429.8|8428.6|121
1725621600000|2024-09-06 11:20:00|8429.9|8429|8429.9|8429|8430.7|8429.7|8429.2|8428.3|113
1725621900000|2024-09-06 11:25:00|8430|8429.1|8430.9|8430|8431.1|8430.2|8429.2|8428.3|152
1725622200000|2024-09-06 11:30:00|8431|8430.1|8432|8431.1|8432.2|8431.3|8430|8429.1|137
1725622500000|2024-09-06 11:35:00|8431.9|8431|8432.3|8431.4|8432.8|8431.9|8431.5|8430.5|120
1725622800000|2024-09-06 11:40:00|8432.4|8431.5|8431.7|8430.8|8432.8|8431.9|8431.6|8430.7|161
1725623100000|2024-09-06 11:45:00|8431.6|8430.7|8431|8430.1|8432.5|8431.6|8430.3|8429.4|135
1725623400000|2024-09-06 11:50:00|8430.9|8430|8431.3|8430.4|8431.9|8431|8430.4|8429.5|131
1725623700000|2024-09-06 11:55:00|8431.2|8430.3|8429.7|8428.2|8431.5|8430.6|8429.4|8428.2|145
1725624000000|2024-09-06 12:00:00|8429.8|8428.3|8429.6|8428.1|8430.1|8429|8428.8|8427.6|149
1725624300000|2024-09-06 12:05:00|8429.7|8428.2|8429.8|8428.9|8430.5|8429.6|8429.4|8428.2|146
1725624600000|2024-09-06 12:10:00|8429.2|8428.3|8429.8|8428.9|8430.2|8429.3|8429|8428.1|153
1725624900000|2024-09-06 12:15:00|8429.9|8429|8428.9|8428|8430|8429.1|8428.3|8427.4|173
1725625200000|2024-09-06 12:20:00|8429|8428.1|8428.5|8427.6|8430.4|8429.5|8428|8427.1|192
1725625500000|2024-09-06 12:25:00|8428.6|8427.7|8431.3|8421.2|8431.3|8428|8425.8|8421.2|372
1725625800000|2024-09-06 12:30:00|8431.1|8422.6|8425.9|8425|8436.5|8428.5|8423.2|8415|1422
1725626100000|2024-09-06 12:35:00|8426.1|8425.2|8420.6|8419.7|8427.4|8426.2|8420.4|8419.3|1107
1725626400000|2024-09-06 12:40:00|8420.7|8419.8|8419.7|8418.2|8422.9|8421.4|8417.4|8416.2|961
1725626700000|2024-09-06 12:45:00|8419.8|8418.3|8417.1|8416.2|8420.7|8419.4|8416.1|8415.1|996
1725627000000|2024-09-06 12:50:00|8417|8416.1|8418.1|8417.2|8418.9|8417.8|8416|8414.9|666
1725627300000|2024-09-06 12:55:00|8418.3|8417.4|8418.9|8418|8419.5|8418.6|8416|8415.1|572
1725627600000|2024-09-06 13:00:00|8418.8|8417.9|8420.2|8419.3|8420.8|8419.8|8417.9|8416.4|560
1725627900000|2024-09-06 13:05:00|8420.1|8419.2|8423.3|8422.4|8423.6|8422.7|8418.6|8417.7|555
1725628200000|2024-09-06 13:10:00|8423.6|8422.7|8421.7|8420.8|8424.3|8423.4|8421.7|8420.3|573
1725628500000|2024-09-06 13:15:00|8421.8|8420.9|8421.8|8420.9|8422.6|8421.3|8420|8419.1|501
1725628800000|2024-09-06 13:20:00|8421.7|8420.8|8420.3|8419.4|8422.8|8421.9|8419.2|8418.1|507
1725629100000|2024-09-06 13:25:00|8420.5|8419.6|8421.9|8421|8422.6|8421.5|8419.6|8418.7|458
1725629400000|2024-09-06 13:30:00|8421.8|8420.9|8415|8414.1|8422|8421.1|8414.6|8413.4|570
1725629700000|2024-09-06 13:35:00|8414.9|8414|8417.8|8416.9|8418.2|8417.2|8413.2|8412.3|711
1725630000000|2024-09-06 13:40:00|8417.9|8416.4|8417.6|8416.1|8419.7|8418.2|8416.6|8415.1|645
1725630300000|2024-09-06 13:45:00|8417.7|8416.2|8414.9|8413.4|8417.7|8416.2|8412.2|8411.1|647
1725630600000|2024-09-06 13:50:00|8414.8|8413.3|8415.4|8414.5|8416.1|8414.6|8412.3|8411.3|614
1725630900000|2024-09-06 13:55:00|8415.3|8414.4|8417.3|8416.4|8417.8|8416.7|8413.4|8412.3|497
1725631200000|2024-09-06 14:00:00|8417.7|8416.2|8417.2|8416.3|8418.3|8416.8|8414.8|8413.9|533
1725631500000|2024-09-06 14:05:00|8417.1|8416.2|8415.3|8414.4|8417.9|8417|8414|8413|556
1725631800000|2024-09-06 14:10:00|8415.4|8414.5|8417.4|8416.5|8419.4|8418.5|8414.1|8413.1|600
1725632100000|2024-09-06 14:15:00|8417.2|8416.3|8419.5|8418.6|8420.9|8420|8417.2|8416.3|550
1725632400000|2024-09-06 14:20:00|8419.4|8418.5|8422.8|8421.9|8422.9|8422|8418.7|8417.8|588
1725632700000|2024-09-06 14:25:00|8422.7|8421.8|8425.1|8423.6|8427.1|8425.6|8422.7|8421.6|582
1725633000000|2024-09-06 14:30:00|8425|8423.5|8427.9|8427|8428.2|8427.1|8424.4|8423.2|544
1725633300000|2024-09-06 14:35:00|8428.3|8426.8|8429.3|8428.4|8430.2|8429.2|8427.4|8426|779
1725633600000|2024-09-06 14:40:00|8429.6|8428.1|8431.8|8430.9|8432.7|8431.6|8428.9|8428|667
1725633900000|2024-09-06 14:45:00|8431.7|8430.8|8432.7|8431.8|8434.1|8433.2|8431.3|8430.4|549
1725634200000|2024-09-06 14:50:00|8432.8|8431.9|8438.1|8437.2|8439.5|8438.3|8432.1|8431.2|583
1725634500000|2024-09-06 14:55:00|8438.2|8437.3|8437.2|8435.7|8438.9|8437.7|8436.1|8435|630
1725634800000|2024-09-06 15:00:00|8437.4|8435.9|8437.2|8436.3|8441.4|8439.9|8433.1|8431.8|1449
1725635100000|2024-09-06 15:05:00|8437.4|8436.5|8440.8|8439.3|8441|8439.5|8434.8|8433.9|924
1725635400000|2024-09-06 15:10:00|8440|8439.1|8442.2|8440.7|8444|8442.5|8439.9|8438.4|804
1725635700000|2024-09-06 15:15:00|8442.3|8440.8|8444.6|8443.1|8447.3|8446.3|8442|8440.7|769
1725636000000|2024-09-06 15:20:00|8444.5|8443|8446.5|8445.6|8447.2|8446.3|8443.9|8442.4|757
1725636300000|2024-09-06 15:25:00|8446.9|8445.4|8445|8444.1|8447.2|8446.1|8444.5|8443.5|628
1725636600000|2024-09-06 15:30:00|8445.1|8444.2|8440.3|8439.4|8445.2|8444.3|8438.6|8437.6|687
1725636900000|2024-09-06 15:35:00|8440.2|8439.3|8440.8|8439.9|8441.9|8440.6|8439.4|8438.5|553
1725637200000|2024-09-06 15:40:00|8440.9|8440|8442.5|8441.6|8442.9|8441.7|8439.9|8439|497
1725637500000|2024-09-06 15:45:00|8442.9|8441.4|8443|8441.5|8443.9|8442.9|8441.6|8440.3|458
1725637800000|2024-09-06 15:50:00|8443.1|8441.6|8443.5|8442.6|8445|8443.9|8441.5|8440.5|371
1725638100000|2024-09-06 15:55:00|8443.6|8442.7|8442.2|8441.3|8443.8|8442.9|8441.6|8440.6|368
1725638400000|2024-09-06 16:00:00|8442.3|8441.4|8441.9|8441|8442.5|8441.6|8440|8439.1|304
1725638700000|2024-09-06 16:05:00|8441.8|8440.9|8442.1|8441.2|8442.6|8441.7|8440.1|8439.2|320
1725639000000|2024-09-06 16:10:00|8442.2|8441.3|8442.8|8441.9|8443.3|8442.4|8441.6|8440.7|284
1725639300000|2024-09-06 16:15:00|8442.9|8442|8444|8442.5|8444.5|8443.3|8442.6|8441.7|317
1725639600000|2024-09-06 16:20:00|8443.9|8442.4|8442.7|8441.8|8444.8|8443.9|8442.2|8441.3|234
1725639900000|2024-09-06 16:25:00|8442.9|8442|8444.6|8443.7|8445.5|8444.6|8442.2|8441.3|260
1725640200000|2024-09-06 16:30:00|8444.7|8443.8|8444.1|8443.2|8445.7|8444.7|8443.7|8442.8|263
1725640500000|2024-09-06 16:35:00|8444.2|8443.3|8444.8|8443.9|8444.9|8444|8442.4|8441.5|250
1725640800000|2024-09-06 16:40:00|8444.9|8444|8443.9|8443|8445.7|8444.8|8443.7|8442.8|219
1725641100000|2024-09-06 16:45:00|8444|8443.1|8443.7|8442.8|8445.6|8444.5|8442.3|8441.1|290
1725641400000|2024-09-06 16:50:00|8443.6|8442.7|8444.5|8443|8445.4|8444.5|8443.2|8442.3|277
1725641700000|2024-09-06 16:55:00|8444.4|8442.9|8443.2|8441.7|8444.8|8443.9|8442.3|8441.2|319
1725642000000|2024-09-06 17:00:00|8443.1|8441.6|8441.8|8440.9|8443.4|8442.5|8441.5|8440.6|255
1725642300000|2024-09-06 17:05:00|8441.9|8441|8440.8|8439.9|8442.8|8441.9|8440.6|8439.5|256
1725642600000|2024-09-06 17:10:00|8440.9|8440|8438.6|8437.7|8440.9|8440|8438.3|8437.4|244
1725642900000|2024-09-06 17:15:00|8438.7|8437.8|8441.8|8440.9|8442.1|8441.2|8438.4|8437.5|207
1725643200000|2024-09-06 17:20:00|8441.9|8441|8439.8|8438.9|8442|8441.1|8439.7|8438.8|291
1725643500000|2024-09-06 17:25:00|8439.7|8438.8|8439.4|8438.5|8440.9|8439.8|8438.9|8438|212
1725643800000|2024-09-06 17:30:00|8439.7|8438.2|8440.5|8439.6|8441.5|8440.6|8439.1|8437.9|209
1725644100000|2024-09-06 17:35:00|8440.6|8439.7|8441.1|8439.6|8441.6|8440.7|8440.2|8439.2|228
1725644400000|2024-09-06 17:40:00|8441.2|8439.7|8441.6|8440.7|8442.2|8441.2|8440.7|8439.2|190
1725644700000|2024-09-06 17:45:00|8441.5|8440.6|8440.2|8439.3|8441.9|8440.9|8439.5|8438.6|238
1725645000000|2024-09-06 17:50:00|8440.3|8439.4|8441|8440.1|8441.6|8440.6|8440.3|8439.4|156
1725645300000|2024-09-06 17:55:00|8440.9|8440|8441.1|8440.2|8441.1|8440.2|8439.1|8438.2|265
1725645600000|2024-09-06 18:00:00|8441.2|8440.3|8441.7|8440.8|8442.5|8441.6|8441.2|8440.3|242
1725645900000|2024-09-06 18:05:00|8441.8|8440.9|8444.7|8443.2|8444.7|8443.2|8441.7|8440.5|173
1725646200000|2024-09-06 18:10:00|8444.8|8443.3|8442.3|8441.4|8444.8|8443.3|8442.1|8441.2|160
1725646500000|2024-09-06 18:15:00|8442|8441.1|8443.1|8442.2|8443.4|8442.5|8441.8|8440.6|224
1725646800000|2024-09-06 18:20:00|8443|8442.1|8444.6|8443.7|8445.1|8444.2|8442.8|8441.6|201
1725647100000|2024-09-06 18:25:00|8444.5|8443.6|8442.8|8441.9|8444.7|8443.8|8442.8|8441.9|164
1725647400000|2024-09-06 18:30:00|8442.9|8442|8443.1|8442.2|8444.2|8443.3|8442.1|8441.1|164
1725647700000|2024-09-06 18:35:00|8443.2|8442.3|8442.8|8441.9|8443.7|8442.8|8442.3|8441.4|206
1725648000000|2024-09-06 18:40:00|8442.7|8441.8|8442.6|8441.7|8443.5|8442.6|8442.1|8440.9|171
1725648300000|2024-09-06 18:45:00|8442.4|8441.5|8442.5|8441.6|8443.7|8442.8|8441.7|8440.8|168
1725648600000|2024-09-06 18:50:00|8442.4|8441.5|8442.8|8441.9|8443|8442.1|8442.2|8441.2|150
1725648900000|2024-09-06 18:55:00|8442.7|8441.8|8441.3|8440.4|8442.8|8441.9|8440.7|8439.6|145
1725649200000|2024-09-06 19:00:00|8441.4|8440.5|8441.6|8440.7|8442.4|8441|8441|8439.5|249
1725649500000|2024-09-06 19:05:00|8441.7|8440.8|8440.8|8439.9|8441.7|8440.8|8440.6|8439.7|184
1725649800000|2024-09-06 19:10:00|8440.7|8439.8|8441.8|8440.9|8441.8|8440.9|8440.5|8439.6|123
1725650100000|2024-09-06 19:15:00|8441.7|8440.8|8441.4|8440.5|8441.8|8440.9|8440.7|8439.8|105
1725650400000|2024-09-06 19:20:00|8441.3|8440.4|8442.3|8441.4|8442.5|8441.6|8441.2|8440.3|159
1725650700000|2024-09-06 19:25:00|8442.2|8441.3|8443.3|8442.4|8443.4|8442.5|8441.9|8441|156
1725651000000|2024-09-06 19:30:00|8443.2|8442.3|8443|8442.1|8443.5|8442.6|8442.6|8441.7|111
1725651300000|2024-09-06 19:35:00|8442.9|8442|8443.4|8442.5|8443.6|8442.7|8442.4|8441.5|111
1725651600000|2024-09-06 19:40:00|8443.3|8442.4|8443.8|8442.9|8444|8443.1|8443.3|8442.4|81
1725651900000|2024-09-06 19:45:00|8443.9|8443|8443.3|8442.4|8444.5|8443.6|8443.1|8442.2|137
1725652200000|2024-09-06 19:50:00|8443.2|8442.3|8444|8443.1|8444.7|8443.8|8442.9|8442|175
1725652500000|2024-09-06 19:55:00|8443.9|8443|8443.3|8442.4|8444.5|8443.5|8442.9|8442|126
1725652800000|2024-09-06 20:00:00|8443.7|8442.2|8443.6|8442.1|8443.7|8442.2|8442.8|8439.5|151
1725653100000|2024-09-06 20:05:00|8443.5|8442|8444.2|8442.7|8444.3|8442.8|8443|8441.5|147
1725653400000|2024-09-06 20:10:00|8444.3|8442.8|8443.4|8441.9|8444.3|8442.8|8443.3|8441.8|208
1725653700000|2024-09-06 20:15:00|8443.3|8441.8|8442.8|8441.3|8443.8|8442.3|8442.8|8441.3|170
1725654000000|2024-09-06 20:20:00|8442.9|8441.4|8444|8442.5|8444.3|8442.8|8442.8|8441.3|125
1725654300000|2024-09-06 20:25:00|8443.9|8442.4|8443.9|8442.4|8444.2|8442.7|8443.8|8442.3|122
1725654600000|2024-09-06 20:30:00|8444|8442.5|8443.4|8441.9|8444.5|8443|8443.3|8441.8|102
1725654900000|2024-09-06 20:35:00|8443.3|8441.8|8442.2|8440.7|8443.4|8441.9|8441.9|8440.4|138
1725655200000|2024-09-06 20:40:00|8442.1|8440.6|8442.1|8440.6|8442.4|8440.9|8441.5|8440|50
1725655500000|2024-09-06 20:45:00|8442|8440.5|8443.7|8442.2|8444.5|8443|8442|8440.5|356
1725655800000|2024-09-06 20:50:00|8443.5|8442|8444|8442.5|8444.3|8442.8|8442.5|8441|384
1725656100000|2024-09-06 20:55:00|8444.5|8442.1|8448.1|8436.2|8450|8442.4|8442.2|8436.1|495
1725825600000|2024-09-08 20:00:00|8450.3|8434.3|8450.3|8434.3|8450.3|8434.3|8450.3|8434.3|1
1725828300000|2024-09-08 20:45:00|8457.3|8436.3|8457.9|8436.9|8457.9|8436.9|8457.2|8436.3|3
1725828900000|2024-09-08 20:55:00|8458.4|8436.5|8455.9|8434|8458.4|8436.5|8454.4|8432.5|6
1725829200000|2024-09-08 21:00:00|8455.6|8433.7|8449.8|8437.9|8455.8|8437.9|8449.8|8432.9|8
1725829500000|2024-09-08 21:05:00|8450.7|8438.8|8447.7|8435.8|8452.5|8440.6|8447.7|8435.8|30
1725829800000|2024-09-08 21:10:00|8447.1|8435.2|8449.2|8437.3|8451.7|8439.8|8441.3|8429.4|66
1725830100000|2024-09-08 21:15:00|8449.3|8437.4|8451.4|8439.5|8451.9|8440|8447.1|8435.2|48
1725830400000|2024-09-08 21:20:00|8450.9|8439|8451.9|8440|8452.5|8440.6|8446.2|8434.3|37
1725830700000|2024-09-08 21:25:00|8450|8438.1|8449.5|8437.6|8450.1|8438.2|8449.5|8437.6|9
1725831000000|2024-09-08 21:30:00|8449.3|8437.4|8447.2|8436.5|8451.1|8439.2|8444.1|8432.2|50
1725831300000|2024-09-08 21:35:00|8447|8436.4|8443.8|8431.9|8448.2|8437.5|8443.8|8431.9|21
1725831600000|2024-09-08 21:40:00|8443.9|8432|8447.4|8436.7|8447.4|8436.7|8443.6|8431.7|22
1725831900000|2024-09-08 21:45:00|8447.1|8436.5|8446.8|8436.6|8447.1|8436.6|8446.8|8436.4|4
1725832200000|2024-09-08 21:50:00|8446.9|8436.5|8446.8|8436.5|8448.4|8436.6|8444.3|8433|10
1725832500000|2024-09-08 21:55:00|8447.1|8435.9|8447.1|8435.9|8447.1|8435.9|8447.1|8435.9|1
1725832800000|2024-09-08 22:00:00|8444.8|8438.5|8446.7|8437.4|8448.4|8438.5|8444.8|8436.8|41
1725833100000|2024-09-08 22:05:00|8446.2|8437.8|8444.9|8441.3|8446.2|8443.1|8442.9|8437.8|78
1725833400000|2024-09-08 22:10:00|8444.3|8441.6|8444.7|8443.2|8446.2|8444|8443.9|8441.4|46
1725833700000|2024-09-08 22:15:00|8444.9|8443.4|8443.6|8442.1|8444.9|8443.4|8443.3|8441.8|39
1725834000000|2024-09-08 22:20:00|8443.5|8442|8443.5|8442|8444.1|8442.6|8443.3|8441.8|49
1725834300000|2024-09-08 22:25:00|8443.6|8442.1|8443.7|8442.2|8444.1|8442.6|8443.5|8442|36
1725834600000|2024-09-08 22:30:00|8443.6|8442.1|8443.7|8442.2|8444.2|8442.7|8443.3|8441.8|52
1725834900000|2024-09-08 22:35:00|8443.6|8442.1|8443.1|8441.6|8443.7|8442.2|8442.7|8441.3|83
1725835200000|2024-09-08 22:40:00|8442.7|8441.8|8442.6|8441.7|8443.1|8441.9|8442.2|8441|48
1725835500000|2024-09-08 22:45:00|8442.7|8441.8|8441.9|8441|8443.2|8442.3|8441.7|8440.6|39
1725835800000|2024-09-08 22:50:00|8441.8|8440.9|8442.3|8441.4|8442.7|8441.8|8441.7|8440.8|33
1725836100000|2024-09-08 22:55:00|8442.2|8441.3|8441.8|8440.9|8442.6|8441.5|8441.6|8440.7|51
1725836400000|2024-09-08 23:00:00|8441.9|8441|8442.4|8441.5|8442.5|8441.6|8441.5|8440.6|48
1725836700000|2024-09-08 23:05:00|8442.3|8441.4|8442.2|8441.3|8442.3|8441.4|8441.7|8440.8|55
1725837000000|2024-09-08 23:10:00|8442.1|8441.2|8443.1|8442.2|8443.4|8442.5|8442.1|8441.2|62
1725837300000|2024-09-08 23:15:00|8443|8442.1|8442.9|8442|8443.1|8442.2|8442.5|8441.6|55
1725837600000|2024-09-08 23:20:00|8443|8442.1|8441.7|8440.8|8443.3|8442.4|8441.6|8440.7|57
1725837900000|2024-09-08 23:25:00|8441.8|8440.9|8442.4|8441.5|8442.6|8441.7|8441.2|8440.3|57
1725838200000|2024-09-08 23:30:00|8442.5|8441.6|8442.6|8441.7|8442.6|8441.7|8442.1|8441.2|25
1725838500000|2024-09-08 23:35:00|8442.5|8441.6|8442.8|8441.9|8443|8442.1|8442.2|8441.3|31
1725838800000|2024-09-08 23:40:00|8442.7|8441.8|8442.5|8441.6|8442.7|8441.8|8442.2|8441.3|17
1725839100000|2024-09-08 23:45:00|8442.6|8441.7|8443.2|8442.3|8443.4|8442.5|8442.6|8441.7|49
1725839400000|2024-09-08 23:50:00|8443.3|8442.4|8443|8442.1|8443.8|8442.8|8443|8442.1|50
1725839700000|2024-09-08 23:55:00|8442.8|8441.9|8443.3|8442.4|8443.7|8442.8|8442.6|8441.7|84
1725840000000|2024-09-09 00:00:00|8443.4|8442.5|8441.9|8441|8443.7|8442.8|8441.5|8440.6|122
1725840300000|2024-09-09 00:05:00|8441.8|8440.9|8440.1|8439.2|8441.9|8441|8439.9|8439|149
1725840600000|2024-09-09 00:10:00|8440.2|8439.3|8440.2|8439.3|8441.1|8440.2|8439.7|8438.8|137
1725840900000|2024-09-09 00:15:00|8440.4|8439.5|8440.3|8439.4|8441|8440.1|8439.8|8438.9|118
1725841200000|2024-09-09 00:20:00|8440.4|8439.5|8439.5|8438.6|8440.6|8439.6|8439.2|8438.3|116
1725841500000|2024-09-09 00:25:00|8439.6|8438.7|8438.3|8437.4|8439.6|8438.7|8438.2|8437.3|126
1725841800000|2024-09-09 00:30:00|8438.4|8437.5|8439.2|8438.3|8439.2|8438.3|8438.2|8437.3|108
1725842100000|2024-09-09 00:35:00|8439.1|8438.2|8439.2|8438.3|8439.8|8438.9|8439|8438.1|74
1725842400000|2024-09-09 00:40:00|8439.3|8438.4|8440.4|8439.5|8441.1|8440.2|8439.3|8438.4|98
1725842700000|2024-09-09 00:45:00|8440.5|8439.6|8440.5|8439.6|8441.6|8440.7|8440.3|8439.4|110
1725843000000|2024-09-09 00:50:00|8440.4|8439.5|8440.6|8439.7|8441|8440.1|8439.7|8438.8|116
1725843300000|2024-09-09 00:55:00|8441|8440.1|8441.6|8440.7|8441.7|8440.8|8440.6|8439.6|117
1725843600000|2024-09-09 01:00:00|8441.5|8440.6|8439.8|8438.9|8441.6|8440.7|8439.8|8438.9|138
1725843900000|2024-09-09 01:05:00|8439.9|8439|8440.2|8439.3|8440.8|8439.9|8439.4|8438.5|120
1725844200000|2024-09-09 01:10:00|8440.1|8439.2|8438.8|8437.9|8440.2|8439.3|8438.3|8437.4|172
1725844500000|2024-09-09 01:15:00|8438.9|8438|8439.1|8438.2|8439.2|8438.3|8438.1|8437.2|145
1725844800000|2024-09-09 01:20:00|8439|8438.1|8438.4|8437.5|8439.2|8438.3|8438.4|8437.5|114
1725845100000|2024-09-09 01:25:00|8438.5|8437.6|8439.4|8438.5|8440|8439|8437.9|8437|123
1725845400000|2024-09-09 01:30:00|8439.5|8438.6|8437.9|8437|8439.6|8438.7|8437.6|8436.7|138
1725845700000|2024-09-09 01:35:00|8438.2|8437.3|8438.5|8437.6|8438.8|8437.9|8437|8436.1|131
1725846000000|2024-09-09 01:40:00|8438.6|8437.7|8437.4|8436.5|8438.8|8437.9|8437.1|8436.2|93
1725846300000|2024-09-09 01:45:00|8437.3|8436.4|8437.7|8436.8|8437.9|8437|8437.1|8436.2|113
1725846600000|2024-09-09 01:50:00|8437.8|8436.9|8436.7|8435.8|8438|8437.1|8436.6|8435.7|121
1725846900000|2024-09-09 01:55:00|8436.6|8435.7|8437.2|8436.3|8437.7|8436.8|8436.6|8435.7|107
1725847200000|2024-09-09 02:00:00|8437.3|8436.4|8438.6|8437.7|8438.8|8437.9|8437.1|8436.2|106
1725847500000|2024-09-09 02:05:00|8438.5|8437.6|8437.6|8436.7|8438.7|8437.8|8437.1|8436.2|87
1725847800000|2024-09-09 02:10:00|8437.7|8436.8|8437.6|8436.7|8438.2|8437.3|8437.3|8436.4|63
1725848100000|2024-09-09 02:15:00|8437.7|8436.8|8437.8|8436.9|8438|8437.1|8437.2|8436.3|49
1725848400000|2024-09-09 02:20:00|8437.7|8436.8|8437.9|8437|8438|8437.1|8437.5|8436.6|38
1725848700000|2024-09-09 02:25:00|8437.8|8436.9|8438.2|8437.3|8438.7|8437.8|8437.7|8436.8|52
1725849000000|2024-09-09 02:30:00|8438.1|8437.2|8438.5|8437.6|8438.7|8437.8|8438.1|8437.2|74
1725849300000|2024-09-09 02:35:00|8438.4|8437.5|8438.1|8437.2|8438.5|8437.6|8437.6|8436.7|81
1725849600000|2024-09-09 02:40:00|8438|8437.1|8437.9|8437|8438.2|8437.3|8437.6|8436.7|48
1725849900000|2024-09-09 02:45:00|8437.7|8436.8|8438|8437.1|8438|8437.1|8437.3|8436.4|59
1725850200000|2024-09-09 02:50:00|8438.2|8437.3|8438.2|8437.3|8438.6|8437.7|8437.6|8436.7|51
1725850500000|2024-09-09 02:55:00|8438.3|8437.4|8438.2|8437.3|8438.4|8437.5|8437.7|8436.8|54
1725850800000|2024-09-09 03:00:00|8438.3|8437.4|8437.7|8436.8|8438.3|8437.4|8437.6|8436.5|38
1725851100000|2024-09-09 03:05:00|8437.8|8436.9|8438.2|8437.3|8438.2|8437.3|8437.5|8436.6|65
1725851400000|2024-09-09 03:10:00|8438.1|8437.2|8437.5|8436.6|8438.3|8437.4|8437.5|8436.6|48
1725851700000|2024-09-09 03:15:00|8437.4|8436.5|8437.3|8436.4|8437.8|8436.9|8436.9|8436|65
1725852000000|2024-09-09 03:20:00|8437.4|8436.5|8437.7|8436.8|8437.7|8436.8|8437.3|8436.4|51
1725852300000|2024-09-09 03:25:00|8437.6|8436.7|8437.9|8437|8438|8437.1|8437.3|8436.4|56
1725852600000|2024-09-09 03:30:00|8437.8|8436.9|8437.3|8436.4|8437.8|8436.9|8437.2|8436.3|50
1725852900000|2024-09-09 03:35:00|8437.2|8436.3|8437.7|8436.8|8438.2|8436.9|8437|8436.1|49
1725853200000|2024-09-09 03:40:00|8437.8|8436.9|8436.8|8435.9|8437.9|8437|8436.8|8435.9|61
1725853500000|2024-09-09 03:45:00|8436.9|8436|8437.5|8436.6|8437.7|8436.8|8436.6|8435.7|49
1725853800000|2024-09-09 03:50:00|8437.6|8436.7|8438.6|8437.1|8438.7|8437.5|8437.6|8436.7|60
1725854100000|2024-09-09 03:55:00|8438.5|8437|8439|8437.5|8439.4|8438.1|8438.3|8437|79
1725854400000|2024-09-09 04:00:00|8438.9|8437.4|8438.3|8437.4|8439|8437.5|8437.7|8436.8|52
1725854700000|2024-09-09 04:05:00|8438.2|8437.3|8438.3|8437.4|8439|8437.8|8438|8437.1|39
1725855000000|2024-09-09 04:10:00|8438.4|8436.9|8437.7|8436.8|8438.5|8437.4|8437.2|8436.3|65
1725855300000|2024-09-09 04:15:00|8437.8|8436.9|8437.8|8436.9|8438.2|8437|8437.4|8436.4|52
1725855600000|2024-09-09 04:20:00|8437.9|8437|8438.9|8438|8439.3|8438.4|8437.9|8437|69
1725855900000|2024-09-09 04:25:00|8438.8|8437.9|8438.9|8438|8439.2|8438.3|8438.8|8437.9|29
1725856200000|2024-09-09 04:30:00|8439|8438.1|8438.9|8438|8439.3|8438.4|8438.7|8437.8|64
1725856500000|2024-09-09 04:35:00|8439|8438.1|8438.9|8438|8439.6|8438.7|8438.9|8438|76
1725856800000|2024-09-09 04:40:00|8438.8|8437.9|8438.6|8437.7|8439.3|8438.4|8438.5|8437.6|59
1725857100000|2024-09-09 04:45:00|8438.7|8437.8|8438.7|8437.8|8438.9|8438|8438.4|8437.5|55
1725857400000|2024-09-09 04:50:00|8438.6|8437.7|8440.4|8439.5|8440.6|8439.7|8438.2|8437.3|100
1725857700000|2024-09-09 04:55:00|8440.3|8439.4|8442.5|8441.6|8442.5|8441.6|8440.2|8439.3|88
1725858000000|2024-09-09 05:00:00|8442.6|8441.7|8442.9|8442|8443.6|8442.4|8442.2|8441.2|111
1725858300000|2024-09-09 05:05:00|8443|8442.1|8443.1|8441.6|8443.2|8442.1|8441.9|8441|86
1725858600000|2024-09-09 05:10:00|8443|8441.5|8443|8442.1|8444.2|8442.8|8442.8|8441.5|93
1725858900000|2024-09-09 05:15:00|8443.1|8442.2|8443.9|8443|8444.1|8443|8443|8442.1|78
1725859200000|2024-09-09 05:20:00|8443.8|8442.9|8444.3|8442.8|8444.8|8443.9|8443.7|8442.7|47
1725859500000|2024-09-09 05:25:00|8444.2|8442.7|8443.3|8442.4|8444.3|8442.9|8443.1|8442.1|72
1725859800000|2024-09-09 05:30:00|8443.2|8442.3|8442.4|8441.5|8443.3|8442.4|8442.2|8440.8|82
1725860100000|2024-09-09 05:35:00|8442.3|8441.4|8441.6|8440.1|8442.4|8441.5|8441.3|8440.1|72
1725860400000|2024-09-09 05:40:00|8441.5|8440|8440.6|8439.7|8441.6|8440.1|8440.5|8439.1|150
1725860700000|2024-09-09 05:45:00|8440.7|8439.8|8441|8439.5|8441.7|8440.6|8440.3|8439.4|178
1725861000000|2024-09-09 05:50:00|8441.1|8439.6|8441.8|8440.3|8442|8440.5|8440.6|8439.5|107
1725861300000|2024-09-09 05:55:00|8441.9|8440.4|8440.5|8439|8442.6|8441.3|8440|8438.7|123
1725861600000|2024-09-09 06:00:00|8440.4|8438.9|8441.5|8440.6|8442|8441.1|8439.8|8438.6|176
1725861900000|2024-09-09 06:05:00|8441.4|8440.5|8442.1|8441.2|8443.1|8442|8441.2|8440.3|160
1725862200000|2024-09-09 06:10:00|8442|8441.1|8440.7|8439.8|8442.6|8441.7|8440.6|8439.5|134
1725862500000|2024-09-09 06:15:00|8440.4|8439.5|8440.5|8439.6|8440.9|8439.8|8439.6|8438.7|114
1725862800000|2024-09-09 06:20:00|8440.7|8439.8|8440.3|8439.4|8441.1|8440.2|8439.6|8438.7|112
1725863100000|2024-09-09 06:25:00|8440.2|8439.3|8439.8|8438.9|8440.6|8439.7|8439.1|8438.2|106
1725863400000|2024-09-09 06:30:00|8440|8439.1|8440.9|8440|8441.2|8440.3|8439.7|8438.8|104
1725863700000|2024-09-09 06:35:00|8441|8440.1|8439.9|8439|8442|8440.7|8439.9|8439|129
1725864000000|2024-09-09 06:40:00|8440.1|8439.2|8441.7|8440.2|8442.7|8441.8|8439.8|8438.9|117
1725864300000|2024-09-09 06:45:00|8441.8|8440.3|8443.5|8442.6|8444.4|8442.9|8441.5|8440.2|161
1725864600000|2024-09-09 06:50:00|8443.4|8442.5|8442.2|8441.3|8444.5|8443.5|8441.8|8440.4|218
1725864900000|2024-09-09 06:55:00|8442.3|8441.4|8445.5|8444|8446.1|8445.1|8442.2|8441.3|257
1725865200000|2024-09-09 07:00:00|8445.6|8444.1|8441.1|8440.2|8446.6|8445.1|8440.9|8440|360
1725865500000|2024-09-09 07:05:00|8440.8|8439.9|8444.1|8443.2|8445.7|8444.4|8440.5|8439.6|281
1725865800000|2024-09-09 07:10:00|8444.2|8443.3|8443.3|8442.4|8444.2|8443.3|8441.7|8440.7|264
1725866100000|2024-09-09 07:15:00|8443.2|8442.3|8446.8|8445.9|8447.8|8446.4|8443.1|8442.2|269
1725866400000|2024-09-09 07:20:00|8446.9|8446|8443.4|8441.9|8447.2|8446.3|8443.1|8441.6|182
1725866700000|2024-09-09 07:25:00|8443.3|8441.8|8441.5|8440.6|8444.1|8443.2|8441.2|8440.3|218
1725867000000|2024-09-09 07:30:00|8441.6|8440.7|8442.4|8441.5|8443|8442|8440.2|8439.3|211
1725867300000|2024-09-09 07:35:00|8442.3|8441.4|8440.7|8439.8|8442.5|8441.6|8440.1|8439|165
1725867600000|2024-09-09 07:40:00|8440.8|8439.9|8440.9|8440|8442.2|8440.7|8439.6|8438.7|207
1725867900000|2024-09-09 07:45:00|8441.2|8439.7|8441.2|8439.7|8442.2|8440.7|8440.9|8439.4|148
1725868200000|2024-09-09 07:50:00|8441.3|8439.8|8440.6|8439.7|8441.9|8440.4|8440.1|8438.6|145
1725868500000|2024-09-09 07:55:00|8440.7|8439.8|8439.1|8438.2|8441|8440.1|8438.9|8438|147
1725868800000|2024-09-09 08:00:00|8439|8438.1|8439.9|8439|8440.8|8439.9|8439|8438.1|182
1725869100000|2024-09-09 08:05:00|8440|8439.1|8439.7|8438.8|8441.3|8440.3|8439.6|8438.7|146
1725869400000|2024-09-09 08:10:00|8439.8|8438.9|8440.5|8439.6|8440.8|8439.9|8439.5|8438.6|145
1725869700000|2024-09-09 08:15:00|8440.6|8439.7|8439.6|8438.7|8441.3|8440.4|8439.5|8438.4|155
1725870000000|2024-09-09 08:20:00|8439.4|8438.5|8438.5|8437.6|8440.9|8440|8438.4|8437.4|245
1725870300000|2024-09-09 08:25:00|8438.6|8437.7|8441.9|8440.4|8442.6|8441.1|8438.6|8437.5|231
1725870600000|2024-09-09 08:30:00|8442.1|8440.6|8442.1|8440.6|8442.2|8441|8440.2|8439.2|173
1725870900000|2024-09-09 08:35:00|8442.2|8440.7|8444|8442.5|8444.3|8442.8|8440.4|8439.5|175
1725871200000|2024-09-09 08:40:00|8444.1|8442.6|8444.5|8443.6|8445.2|8444|8443.6|8442.5|153
1725871500000|2024-09-09 08:45:00|8445.1|8444.2|8443.1|8442.2|8445.2|8444.2|8443.1|8442.2|147
1725871800000|2024-09-09 08:50:00|8443.2|8442.3|8442.4|8441.5|8444|8442.9|8441.7|8440.7|177
1725872100000|2024-09-09 08:55:00|8442.3|8441.4|8441.4|8440.5|8443.2|8442.2|8441.3|8440.4|196
1725872400000|2024-09-09 09:00:00|8441.3|8440.4|8443.1|8442.2|8443.4|8442.5|8440.5|8439.6|164
1725872700000|2024-09-09 09:05:00|8443.2|8442.3|8442.8|8441.3|8443.6|8442.7|8442.1|8440.9|134
1725873000000|2024-09-09 09:10:00|8442.7|8441.2|8442.9|8441.4|8443.1|8441.9|8442|8440.7|184
1725873300000|2024-09-09 09:15:00|8442.8|8441.3|8441.8|8440.3|8443.1|8441.7|8441.3|8439.8|179
1725873600000|2024-09-09 09:20:00|8441.9|8440.4|8438.9|8438|8442|8440.5|8438.4|8437.5|155
1725873900000|2024-09-09 09:25:00|8438.8|8437.9|8438.6|8437.7|8440.2|8439.2|8438.5|8437.6|157
1725874200000|2024-09-09 09:30:00|8438.7|8437.8|8440.2|8439.3|8440.7|8439.8|8438.5|8437.6|125
1725874500000|2024-09-09 09:35:00|8440|8439.1|8440|8439.1|8440.9|8440|8439.7|8438.8|104
1725874800000|2024-09-09 09:40:00|8439.9|8439|8446.5|8445.6|8446.9|8445.9|8439.9|8439|299
1725875100000|2024-09-09 09:45:00|8446.6|8445.7|8445.8|8444.9|8447|8445.8|8445.2|8444.3|210
1725875400000|2024-09-09 09:50:00|8446.1|8445.2|8446.8|8445.9|8447.2|8446.2|8445.7|8444.8|124
1725875700000|2024-09-09 09:55:00|8446.7|8445.8|8447|8446.1|8447.7|8446.8|8446.2|8445.3|188
1725876000000|2024-09-09 10:00:00|8447.1|8446.2|8446.1|8445.2|8447.7|8446.8|8446|8444.6|172
1725876300000|2024-09-09 10:05:00|8446.2|8445.3|8444.9|8443.4|8446.2|8445.3|8444.8|8443.3|163
1725876600000|2024-09-09 10:10:00|8444.8|8443.3|8444.6|8443.7|8445|8444.1|8444|8443.1|133
1725876900000|2024-09-09 10:15:00|8444.5|8443.6|8446.4|8445.5|8446.7|8445.8|8444.5|8443.6|133
1725877200000|2024-09-09 10:20:00|8446.3|8445.4|8445.3|8444.4|8446.6|8445.7|8444.3|8443.4|141
1725877500000|2024-09-09 10:25:00|8445.4|8444.5|8445.5|8444.6|8446.7|8445.4|8445.3|8444.3|129
1725877800000|2024-09-09 10:30:00|8445.6|8444.7|8444.7|8443.2|8446.5|8445.6|8444.2|8443|123
1725878100000|2024-09-09 10:35:00|8444.8|8443.3|8443.7|8442.8|8444.9|8443.6|8442.7|8441.2|165
1725878400000|2024-09-09 10:40:00|8443.6|8442.7|8442.5|8441|8444.1|8442.8|8441.5|8440.6|129
1725878700000|2024-09-09 10:45:00|8442.6|8441.1|8441.9|8441|8442.6|8441.7|8441.1|8440.2|174
1725879000000|2024-09-09 10:50:00|8442|8441.1|8442|8441.1|8442|8441.1|8440.6|8439.5|146
1725879300000|2024-09-09 10:55:00|8442.1|8441.2|8441.3|8440.4|8443.4|8442.5|8441.1|8440.2|158
1725879600000|2024-09-09 11:00:00|8441.2|8440.3|8442.1|8441.2|8442.7|8441.8|8440.7|8439.8|120
1725879900000|2024-09-09 11:05:00|8442|8441.1|8440.4|8439.5|8442.6|8441.4|8440.3|8439.4|137
1725880200000|2024-09-09 11:10:00|8440.3|8439.4|8438.2|8437.3|8440.3|8439.4|8437.9|8437|92
1725880500000|2024-09-09 11:15:00|8438.1|8437.2|8438.1|8436.6|8438.7|8437.8|8437.1|8436.2|85
1725880800000|2024-09-09 11:20:00|8438.2|8436.7|8437.5|8436|8438.7|8437.8|8437.5|8436|117
1725881100000|2024-09-09 11:25:00|8437.4|8435.9|8438|8437.1|8438.2|8437.3|8436.9|8435.8|104
1725881400000|2024-09-09 11:30:00|8437.9|8437|8437.1|8436.2|8438|8437.1|8436.9|8436|136
1725881700000|2024-09-09 11:35:00|8437|8436.1|8437.6|8436.7|8438.2|8437.3|8436.2|8435.3|169
1725882000000|2024-09-09 11:40:00|8437.7|8436.8|8436.8|8435.9|8437.9|8437|8436.1|8435.2|155
1725882300000|2024-09-09 11:45:00|8436.7|8435.8|8436.9|8436|8437.4|8436.5|8436|8435.1|155
1725882600000|2024-09-09 11:50:00|8436.8|8435.9|8439|8438.1|8439.2|8438.3|8436.8|8435.9|103
1725882900000|2024-09-09 11:55:00|8439.1|8438.2|8439.8|8438.9|8440|8439.1|8439|8438.1|137
1725883200000|2024-09-09 12:00:00|8439.7|8438.8|8437.2|8436.3|8439.7|8438.8|8437.1|8436.2|199
1725883500000|2024-09-09 12:05:00|8437.1|8436.2|8437.1|8436.2|8437.7|8436.8|8436.5|8435.6|119
1725883800000|2024-09-09 12:10:00|8437|8436.1|8437.4|8436.5|8437.7|8436.8|8436.7|8435.8|128
1725884100000|2024-09-09 12:15:00|8437.3|8436.4|8436.2|8435.3|8437.4|8436.5|8436|8435.1|81
1725884400000|2024-09-09 12:20:00|8436.4|8435.5|8438.1|8437.2|8438.3|8437.4|8436.4|8435.5|106
1725884700000|2024-09-09 12:25:00|8438|8437.1|8437.6|8436.7|8438.5|8437.6|8437|8436.1|106
1725885000000|2024-09-09 12:30:00|8437.5|8436.6|8436.6|8435.7|8437.9|8436.8|8436.4|8435.5|219
1725885300000|2024-09-09 12:35:00|8436.5|8435.6|8437.6|8436.7|8438.5|8437|8436.5|8435.6|122
1725885600000|2024-09-09 12:40:00|8437.5|8436.6|8438.7|8437.8|8438.9|8438|8437.5|8436.6|134
1725885900000|2024-09-09 12:45:00|8438.8|8437.9|8439.1|8438.2|8439.9|8439|8438.8|8437.9|117
1725886200000|2024-09-09 12:50:00|8439|8438.1|8438.6|8437.7|8439.4|8438.5|8438.5|8437.6|131
1725886500000|2024-09-09 12:55:00|8438.7|8437.8|8438.4|8437.5|8439.1|8438.2|8437.3|8436.3|188
1725886800000|2024-09-09 13:00:00|8438.5|8437.6|8440.2|8439.3|8441.5|8440.2|8438.3|8437.4|221
1725887100000|2024-09-09 13:05:00|8440.3|8439.4|8441.2|8440.3|8442.3|8441.1|8439.9|8439|136
1725887400000|2024-09-09 13:10:00|8441.3|8440.4|8441.4|8440.5|8442|8441.1|8440.3|8439.4|134
1725887700000|2024-09-09 13:15:00|8441.3|8440.4|8441.8|8440.9|8443.1|8442.2|8441.2|8440.3|164
1725888000000|2024-09-09 13:20:00|8441.7|8440.8|8439|8438.1|8441.7|8440.8|8438.5|8437.5|197
1725888300000|2024-09-09 13:25:00|8439.1|8438.2|8438|8437.1|8439.1|8438.2|8437.4|8435.9|157
1725888600000|2024-09-09 13:30:00|8437.9|8437|8436.4|8435.5|8438.6|8437.7|8436.4|8435.5|251
1725888900000|2024-09-09 13:35:00|8436.5|8435.6|8436.2|8434.7|8436.6|8435.7|8434.2|8433.3|279
1725889200000|2024-09-09 13:40:00|8436.1|8434.6|8434.6|8433.7|8436.5|8435.6|8434.5|8433.4|223
1725889500000|2024-09-09 13:45:00|8434.5|8433.6|8435.3|8434.4|8435.4|8434.5|8433.8|8432.9|192
1725889800000|2024-09-09 13:50:00|8435.2|8434.3|8435.8|8434.9|8436.8|8435.6|8434.1|8433.2|264
1725890100000|2024-09-09 13:55:00|8435.9|8435|8437.5|8436|8438.8|8437.3|8435.3|8434.4|191
1725890400000|2024-09-09 14:00:00|8437.4|8435.9|8436.3|8435.4|8437.4|8436.2|8435.5|8434.6|256
1725890700000|2024-09-09 14:05:00|8436.4|8435.5|8435.4|8434.5|8437.2|8436.3|8434.6|8433.5|203
1725891000000|2024-09-09 14:10:00|8435.3|8434.4|8435.4|8434.5|8436.2|8435.3|8434.2|8432.9|232
1725891300000|2024-09-09 14:15:00|8435.3|8434.4|8437.1|8436.2|8437.2|8436.3|8433.6|8432.7|202
1725891600000|2024-09-09 14:20:00|8437|8436.1|8439.5|8438.6|8440.4|8439.5|8437|8435.9|202
1725891900000|2024-09-09 14:25:00|8439.4|8438.5|8439.8|8438.9|8440.6|8439.2|8438.8|8437.6|222
1725892200000|2024-09-09 14:30:00|8439.7|8438.8|8440.9|8440|8441|8440.1|8439.4|8438.5|196
1725892500000|2024-09-09 14:35:00|8441.1|8440.2|8441.9|8441|8443.3|8442.4|8440.7|8439.8|222
1725892800000|2024-09-09 14:40:00|8442|8441.1|8443.7|8442.2|8443.8|8442.8|8441.7|8440.8|203
1725893100000|2024-09-09 14:45:00|8443.8|8442.3|8442.4|8440.9|8444.8|8443.6|8441.6|8440.5|273
1725893400000|2024-09-09 14:50:00|8442.5|8441|8440.5|8439|8443|8441.5|8439.9|8438.4|354
1725893700000|2024-09-09 14:55:00|8440.2|8439.3|8443.5|8442.6|8443.6|8442.6|8440|8439.1|367
1725894000000|2024-09-09 15:00:00|8443.6|8442.7|8443.3|8442.4|8445.2|8444.3|8442.7|8441.8|366
1725894300000|2024-09-09 15:05:00|8443.2|8442.3|8442.6|8441.7|8444|8443.1|8441.8|8440.9|215
1725894600000|2024-09-09 15:10:00|8442.5|8441.6|8444.2|8443.3|8444.8|8443.9|8442.5|8441.5|235
1725894900000|2024-09-09 15:15:00|8444.3|8443.4|8445.3|8443.8|8445.7|8444.3|8444.2|8443.1|202
1725895200000|2024-09-09 15:20:00|8445.4|8443.9|8445.8|8444.9|8446.3|8445.4|8444.6|8443.2|249
1725895500000|2024-09-09 15:25:00|8445.9|8445|8444.7|8443.2|8446.6|8445.7|8444|8442.7|163
1725895800000|2024-09-09 15:30:00|8444.6|8443.1|8442|8441.1|8444.7|8443.3|8442|8440.8|190
1725896100000|2024-09-09 15:35:00|8442.1|8441.2|8442.6|8441.7|8442.7|8441.8|8441|8440.1|167
1725896400000|2024-09-09 15:40:00|8442.7|8441.8|8441.7|8440.2|8442.7|8441.8|8440.6|8439.6|110
1725896700000|2024-09-09 15:45:00|8441.6|8440.1|8440.4|8439.5|8441.6|8440.3|8440|8439.1|114
1725897000000|2024-09-09 15:50:00|8440.3|8439.4|8440.6|8439.7|8441.2|8440.3|8439.1|8438.2|137
1725897300000|2024-09-09 15:55:00|8440.5|8439.6|8440.6|8439.7|8441|8440.1|8440.1|8439.2|107
1725897600000|2024-09-09 16:00:00|8440.7|8439.8|8441|8440.1|8441.4|8440.5|8440.5|8439.3|155
1725897900000|2024-09-09 16:05:00|8440.9|8440|8440.2|8439.3|8441.2|8440.3|8440.2|8439.2|105
1725898200000|2024-09-09 16:10:00|8440.1|8439.2|8440|8439.1|8440.7|8439.5|8439.8|8438.3|139
1725898500000|2024-09-09 16:15:00|8439.9|8439|8438.9|8437.4|8440.1|8439.2|8438.8|8437.3|117
1725898800000|2024-09-09 16:20:00|8438.7|8437.2|8438.4|8437.5|8439|8437.9|8438.1|8436.9|131
1725899100000|2024-09-09 16:25:00|8438.6|8437.7|8437.7|8436.8|8438.9|8438|8437.3|8436.4|128
1725899400000|2024-09-09 16:30:00|8437.6|8436.7|8438.5|8437.6|8438.6|8437.7|8437.3|8436.3|121
1725899700000|2024-09-09 16:35:00|8438.6|8437.7|8438.6|8437.7|8438.7|8437.8|8437.7|8436.8|86
1725900000000|2024-09-09 16:40:00|8438.7|8437.8|8437.7|8436.8|8438.8|8437.9|8437.4|8436.5|91
1725900300000|2024-09-09 16:45:00|8437.6|8436.7|8437.3|8436.4|8438.5|8437.3|8436.8|8435.9|107
1725900600000|2024-09-09 16:50:00|8437.4|8436.5|8437.6|8436.7|8438.4|8437.3|8437.2|8436.2|91
1725900900000|2024-09-09 16:55:00|8437.5|8436.6|8436.4|8435.5|8437.5|8436.6|8436.3|8435.1|126
1725901200000|2024-09-09 17:00:00|8436.5|8435.6|8436|8435.1|8436.5|8435.6|8435.6|8434.7|129
1725901500000|2024-09-09 17:05:00|8435.9|8435|8436.3|8435.4|8436.9|8436|8435.5|8434.3|96
1725901800000|2024-09-09 17:10:00|8436.2|8435.3|8438|8436.5|8438|8436.5|8436|8435.1|105
1725902100000|2024-09-09 17:15:00|8437.8|8436.3|8438.3|8436.8|8438.5|8437.3|8437.4|8435.9|73
1725902400000|2024-09-09 17:20:00|8438|8437.1|8438.5|8437.6|8438.9|8438|8438|8437.1|109
1725902700000|2024-09-09 17:25:00|8438.4|8437.5|8438.4|8437.5|8438.8|8437.9|8438.2|8437.3|115
1725903000000|2024-09-09 17:30:00|8438.3|8437.4|8439.3|8438.4|8439.6|8438.5|8438.1|8437.2|164
1725903300000|2024-09-09 17:35:00|8439.2|8438.3|8438.9|8438|8439.8|8438.9|8438.9|8438|93
1725903600000|2024-09-09 17:40:00|8438.8|8437.9|8440.8|8439.9|8441|8439.9|8438.5|8437.6|116
1725903900000|2024-09-09 17:45:00|8440.9|8440|8439.9|8439|8440.9|8440|8439.6|8438.5|102
1725904200000|2024-09-09 17:50:00|8439.8|8438.9|8440.2|8439.3|8440.8|8439.4|8439.7|8438.8|138
1725904500000|2024-09-09 17:55:00|8440.3|8439.4|8441.2|8440.3|8441.7|8440.5|8440.1|8439.2|131
1725904800000|2024-09-09 18:00:00|8441.3|8440.4|8442|8441.1|8442.3|8441.4|8440.9|8440|150
1725905100000|2024-09-09 18:05:00|8441.9|8441|8441.5|8440.6|8442|8441.1|8440.9|8440|80
1725905400000|2024-09-09 18:10:00|8441.6|8440.7|8441.4|8440.5|8441.9|8441|8441|8440.1|84
1725905700000|2024-09-09 18:15:00|8441.5|8440.6|8440.7|8439.8|8441.9|8441|8440.6|8439.7|66
1725906000000|2024-09-09 18:20:00|8440.8|8439.9|8441.1|8440.2|8441.5|8440.6|8440.6|8439.7|92
1725906300000|2024-09-09 18:25:00|8441.2|8440.3|8442.1|8440.6|8442.2|8440.8|8440.8|8439.9|85
1725906600000|2024-09-09 18:30:00|8442|8440.5|8441.4|8440.5|8442|8441|8441.1|8439.9|76
1725906900000|2024-09-09 18:35:00|8441.5|8440.6|8443.3|8442.4|8443.4|8442.5|8441.2|8440.3|102
1725907200000|2024-09-09 18:40:00|8443.4|8442.5|8442.5|8441|8443.5|8442.6|8442.1|8441|74
1725907500000|2024-09-09 18:45:00|8442.6|8441.1|8442.6|8441.7|8443.3|8442|8442.1|8440.8|89
1725907800000|2024-09-09 18:50:00|8442.7|8441.8|8443.5|8442.6|8443.6|8442.7|8442.2|8441.3|75
1725908100000|2024-09-09 18:55:00|8443.4|8442.5|8444.3|8443.4|8444.7|8443.8|8443.3|8442.4|145
1725908400000|2024-09-09 19:00:00|8444.6|8443.1|8444|8443.1|8444.7|8443.8|8443.8|8442.9|99
1725908700000|2024-09-09 19:05:00|8444.1|8443.2|8443.5|8442.6|8444.2|8443.3|8443.5|8442.6|73
1725909000000|2024-09-09 19:10:00|8443.4|8442.5|8444.3|8442.8|8444.7|8443.3|8443.4|8442.5|127
1725909300000|2024-09-09 19:15:00|8444.4|8442.9|8444.3|8442.8|8444.5|8443|8443.7|8442.2|62
1725909600000|2024-09-09 19:20:00|8444.2|8442.7|8444.2|8442.7|8444.2|8443|8443.8|8442.3|76
1725909900000|2024-09-09 19:25:00|8443.9|8443|8443|8442.1|8444.3|8443.2|8443|8441.9|77
1725910200000|2024-09-09 19:30:00|8442.9|8442|8442.7|8441.8|8443.1|8442.2|8442.3|8441.4|64
1725910500000|2024-09-09 19:35:00|8442.8|8441.9|8443|8442.1|8443.4|8442.3|8442|8441|92
1725910800000|2024-09-09 19:40:00|8443.1|8442.2|8442.7|8441.8|8443.6|8442.3|8442.6|8441.7|55
1725911100000|2024-09-09 19:45:00|8442.6|8441.7|8443.2|8442.3|8443.5|8442.4|8442.6|8441.7|81
1725911400000|2024-09-09 19:50:00|8443.1|8442.2|8443.6|8442.7|8444|8443.1|8442.8|8441.9|124
1725911700000|2024-09-09 19:55:00|8443.5|8442.6|8443.6|8442.7|8444.1|8443.2|8443.2|8442.1|101
1725912000000|2024-09-09 20:00:00|8443.5|8442.6|8442.9|8442|8443.6|8442.7|8442.3|8441.3|75
1725912300000|2024-09-09 20:05:00|8443|8442.1|8442.9|8442|8443.4|8442.5|8442.8|8441.7|51
1725912600000|2024-09-09 20:10:00|8442.8|8441.9|8442.6|8441.7|8442.8|8441.9|8442.3|8441.3|27
1725912900000|2024-09-09 20:15:00|8442.5|8441.6|8442.1|8441.2|8442.6|8441.7|8442|8441.1|25
1725913200000|2024-09-09 20:20:00|8442.2|8441.3|8442.9|8442|8443|8442.1|8442.2|8441.2|48
1725913500000|2024-09-09 20:25:00|8443|8442.1|8442.6|8441.7|8443.2|8442.1|8442.5|8441.6|27
1725913800000|2024-09-09 20:30:00|8442.5|8441.6|8442.9|8441.4|8442.9|8441.7|8442.1|8441.2|49
1725914100000|2024-09-09 20:35:00|8442.8|8441.3|8442.3|8441.4|8442.9|8441.8|8442.2|8441.3|39
1725914400000|2024-09-09 20:40:00|8442.4|8441.5|8442.8|8441.3|8442.8|8441.7|8442.2|8441.2|34
1725914700000|2024-09-09 20:45:00|8442.7|8441.2|8442.8|8441.3|8442.9|8441.4|8442.4|8440.9|26
1725915000000|2024-09-09 20:50:00|8442.7|8441.2|8442.4|8440.9|8443.2|8441.7|8441.7|8440.2|85
1725915300000|2024-09-09 20:55:00|8442.8|8440.4|8442.5|8439.1|8443.5|8441.1|8441.4|8439|81
1725915600000|2024-09-09 21:00:00|8447.9|8436|8448.9|8437|8449.2|8437.3|8447.5|8436|7
1725915900000|2024-09-09 21:05:00|8449.2|8437.3|8448.3|8438.2|8449.6|8438.9|8448.2|8437|8
1725916200000|2024-09-09 21:10:00|8447.5|8437.4|8446.8|8439.1|8449|8439.1|8446.8|8437|16
1725916500000|2024-09-09 21:15:00|8447.1|8439.2|8447.6|8437|8447.8|8439.2|8446.5|8436.9|19
1725916800000|2024-09-09 21:20:00|8447.8|8436.8|8447.3|8437.9|8447.8|8439.4|8446.7|8436.8|16
1725917100000|2024-09-09 21:25:00|8445.1|8438|8445.1|8439.2|8445.1|8439.2|8445.1|8438|4
1725917400000|2024-09-09 21:30:00|8445.2|8439.4|8447.1|8439.1|8447.3|8439.5|8445.2|8438.6|9
1725917700000|2024-09-09 21:35:00|8447.4|8438.8|8445|8439.5|8447.6|8439.5|8445|8438.4|11
1725918000000|2024-09-09 21:40:00|8445.9|8438.6|8447.1|8439.1|8447.3|8439.1|8445.1|8438.6|5
1725918300000|2024-09-09 21:45:00|8447.3|8438.8|8448.5|8437.9|8449.1|8440.1|8446.7|8436.6|13
1725918600000|2024-09-09 21:50:00|8448.7|8438.1|8447.7|8439.2|8448.7|8439.3|8447.5|8438.1|13
1725918900000|2024-09-09 21:55:00|8447.5|8439.5|8449.8|8437.9|8449.8|8439.5|8445.8|8437.8|52
1725919200000|2024-09-09 22:00:00|8446.8|8438.6|8444.5|8438.9|8449.8|8439.7|8444.1|8436.9|77
1725919500000|2024-09-09 22:05:00|8444|8439.4|8443.2|8441|8444.2|8441.6|8442.8|8439|41
1725919800000|2024-09-09 22:10:00|8442.8|8440.9|8442.4|8440.9|8443.5|8441.5|8442.4|8440.6|38
1725920100000|2024-09-09 22:15:00|8442.6|8441.1|8442.9|8441.4|8443.1|8441.6|8442.5|8441|19
1725920400000|2024-09-09 22:20:00|8442.8|8441.3|8442.9|8441.4|8442.9|8441.4|8442.7|8441.2|9
1725920700000|2024-09-09 22:25:00|8442.8|8441.3|8442.8|8441.3|8443.3|8441.8|8442.7|8441.2|15
1725921000000|2024-09-09 22:30:00|8442.7|8441.2|8442.5|8441|8443|8441.5|8442.5|8441|13
1725921300000|2024-09-09 22:35:00|8442.6|8441.1|8442.9|8441.4|8442.9|8441.4|8442.3|8440.8|24
1725921600000|2024-09-09 22:40:00|8442.8|8441.3|8443.6|8442.1|8444.1|8442.6|8442.7|8441.2|22
1725921900000|2024-09-09 22:45:00|8443.5|8442|8443.9|8442.4|8444.3|8442.8|8443.5|8442|27
1725922200000|2024-09-09 22:50:00|8444.1|8442.6|8444.1|8442.6|8444.2|8442.9|8443.7|8442.5|18
1725922500000|2024-09-09 22:55:00|8444.2|8442.7|8443.8|8442.9|8444.4|8443.1|8443.8|8442.6|22
1725922800000|2024-09-09 23:00:00|8443.9|8443|8444.3|8442.8|8444.3|8443.1|8443.9|8442.5|29
1725923100000|2024-09-09 23:05:00|8443.9|8443|8444.2|8442.7|8444.6|8443.3|8443.9|8442.7|29
1725923400000|2024-09-09 23:10:00|8444.3|8442.8|8444.6|8443.1|8444.6|8443.3|8444|8442.8|28
1725923700000|2024-09-09 23:15:00|8444.7|8443.2|8444.3|8443.4|8445|8443.8|8444.3|8443.1|16
1725924000000|2024-09-09 23:20:00|8444.4|8443.5|8443.8|8442.9|8444.4|8443.5|8443.8|8442.7|11
1725924300000|2024-09-09 23:25:00|8443.7|8442.8|8443.8|8442.9|8444.1|8442.9|8443.4|8442.2|27
1725924600000|2024-09-09 23:30:00|8443.7|8442.8|8443.3|8442.4|8444.1|8443.2|8443.3|8442.4|28
1725924900000|2024-09-09 23:35:00|8443.4|8442.5|8443.2|8442.3|8443.7|8442.8|8443.1|8441.9|18
1725925200000|2024-09-09 23:40:00|8443.5|8442|8443.1|8442.2|8443.5|8442.3|8443.1|8441.8|12
1725925500000|2024-09-09 23:45:00|8443.2|8441.6|8443|8442.1|8443.2|8442.2|8442.7|8441.6|17
1725925800000|2024-09-09 23:50:00|8443.1|8442.2|8443.6|8442.7|8443.7|8442.8|8443|8441.9|21
1725926100000|2024-09-09 23:55:00|8443.5|8442.6|8443.3|8442.4|8443.8|8442.9|8443.3|8442.4|25
1725926400000|2024-09-10 00:00:00|8443.4|8442.5|8444.1|8443.2|8444.2|8443.3|8443.2|8442.3|52
1725926700000|2024-09-10 00:05:00|8444.2|8443.3|8446.2|8444.7|8446.3|8445.1|8444.1|8443.2|82
1725927000000|2024-09-10 00:10:00|8446.3|8444.8|8447.7|8446.8|8448.2|8447.3|8446.3|8444.8|94
1725927300000|2024-09-10 00:15:00|8447.6|8446.7|8448|8446.5|8448.1|8447|8446.6|8445.7|81
1725927600000|2024-09-10 00:20:00|8447.9|8446.4|8446.6|8445.7|8447.9|8446.6|8446.5|8445.6|54
1725927900000|2024-09-10 00:25:00|8446.9|8445.4|8446.2|8444.7|8447.3|8446.1|8446|8444.7|83
1725928200000|2024-09-10 00:30:00|8446.3|8444.8|8446|8445.1|8446.9|8445.7|8445.3|8444.4|92
1725928500000|2024-09-10 00:35:00|8445.9|8445|8445.4|8443.9|8446.1|8445.2|8445|8443.5|77
1725928800000|2024-09-10 00:40:00|8445.3|8443.8|8444.7|8443.8|8445.3|8443.9|8444.3|8443.4|43
1725929100000|2024-09-10 00:45:00|8444.8|8443.9|8444.6|8443.7|8445.3|8444.4|8444.3|8443.4|42
1725929400000|2024-09-10 00:50:00|8444.7|8443.8|8445|8444.1|8445.9|8444.5|8444.3|8443.4|71
1725929700000|2024-09-10 00:55:00|8444.9|8444|8444.9|8444|8445.2|8444.3|8444|8443.1|78
1725930000000|2024-09-10 01:00:00|8445|8444.1|8444.3|8443.4|8445.4|8444.1|8444|8442.9|80
1725930300000|2024-09-10 01:05:00|8444.4|8443.5|8444.5|8443.6|8444.6|8443.7|8443.8|8442.9|73
1725930600000|2024-09-10 01:10:00|8444.6|8443.7|8444.5|8443.6|8444.8|8443.9|8443.9|8443|52
1725930900000|2024-09-10 01:15:00|8444.6|8443.7|8444.9|8444|8445.1|8444.2|8444.3|8443.4|55
1725931200000|2024-09-10 01:20:00|8445|8444.1|8444|8443.1|8445|8444.1|8444|8443.1|32
1725931500000|2024-09-10 01:25:00|8443.9|8443|8443.8|8442.9|8444|8443|8443.4|8442.5|64
1725931800000|2024-09-10 01:30:00|8443.6|8442.7|8444.3|8443.4|8444.5|8443.6|8443.5|8442.6|48
1725932100000|2024-09-10 01:35:00|8444.2|8443.3|8444.3|8443.4|8444.9|8444|8444|8443.1|49
1725932400000|2024-09-10 01:40:00|8444.2|8443.3|8445.5|8444.6|8445.5|8444.6|8444.2|8443.3|58
1725932700000|2024-09-10 01:45:00|8445.4|8444.5|8445.6|8444.7|8445.9|8445|8444.9|8444|53
1725933000000|2024-09-10 01:50:00|8445.7|8444.8|8445.9|8445|8445.9|8445|8445.4|8444.5|57
1725933300000|2024-09-10 01:55:00|8446|8445.1|8444.9|8444|8446.4|8445.5|8444.9|8444|76
1725933600000|2024-09-10 02:00:00|8445|8444.1|8446.6|8445.7|8446.6|8445.7|8444.8|8443.9|74
1725933900000|2024-09-10 02:05:00|8446.5|8445.6|8446.6|8445.7|8446.9|8445.9|8446.4|8445.3|50
1725934200000|2024-09-10 02:10:00|8446.5|8445.6|8446.7|8445.8|8446.7|8445.8|8446|8445.1|28
1725934500000|2024-09-10 02:15:00|8446.8|8445.9|8446.5|8445.6|8446.8|8445.9|8446.1|8445.2|31
1725934800000|2024-09-10 02:20:00|8446.6|8445.7|8447|8446.1|8447|8446.1|8446.2|8445.3|45
1725935100000|2024-09-10 02:25:00|8447.1|8446.2|8447|8446.1|8447.9|8446.8|8446.9|8446|36
1725935400000|2024-09-10 02:30:00|8446.9|8446|8446|8445.1|8447|8446.1|8445.8|8444.9|44
1725935700000|2024-09-10 02:35:00|8445.9|8445|8446.1|8445.2|8446.4|8445.5|8445.9|8445|36
1725936000000|2024-09-10 02:40:00|8446|8445.1|8446|8445.1|8446.3|8445.4|8445.9|8445|29
1725936300000|2024-09-10 02:45:00|8445.9|8445|8445.9|8445|8446.1|8445.2|8445.5|8444.6|23
1725936600000|2024-09-10 02:50:00|8446|8445.1|8445.9|8445|8446.2|8445.3|8445.7|8444.8|23
1725936900000|2024-09-10 02:55:00|8445.8|8444.9|8445.7|8444.8|8446|8445.1|8445.5|8444.6|24
1725937200000|2024-09-10 03:00:00|8445.8|8444.9|8445.3|8444.4|8446|8445.1|8445.3|8444.4|13
1725937500000|2024-09-10 03:05:00|8445.2|8444.3|8445.2|8444.3|8445.5|8444.6|8445|8444.1|34
1725937800000|2024-09-10 03:10:00|8445.1|8444.2|8445|8444.1|8445.5|8444.5|8445|8444|44
1725938100000|2024-09-10 03:15:00|8445.1|8444.2|8445.1|8444.2|8445.4|8444.5|8444.9|8444|27
1725938400000|2024-09-10 03:20:00|8445.2|8444.3|8446|8445.1|8446|8445.1|8445.1|8444.2|47
1725938700000|2024-09-10 03:25:00|8445.9|8445|8446.1|8444.6|8446.2|8445|8445.6|8444.4|25
1725939000000|2024-09-10 03:30:00|8446|8444.5|8445.2|8443.7|8446|8444.7|8444.8|8443.6|36
1725939300000|2024-09-10 03:35:00|8445.1|8443.6|8444.9|8444|8445.3|8444.2|8444.9|8443.4|40
1725939600000|2024-09-10 03:40:00|8445|8444.1|8445.1|8444.2|8445.2|8444.3|8444.9|8444|23
1725939900000|2024-09-10 03:45:00|8445|8444.1|8444.4|8443.5|8445.5|8444.2|8444.4|8443.2|32
1725940200000|2024-09-10 03:50:00|8444.3|8443.4|8444.8|8443.3|8444.9|8443.6|8444.3|8443.2|16
1725940500000|2024-09-10 03:55:00|8444.4|8443.5|8444.6|8443.1|8444.6|8443.5|8444|8442.6|32
1725940800000|2024-09-10 04:00:00|8444.8|8443.3|8444.1|8442.6|8444.8|8443.3|8443.6|8442.3|37
1725941100000|2024-09-10 04:05:00|8443.8|8442.9|8443.6|8442.7|8444.1|8443|8443.4|8442.2|38
1725941400000|2024-09-10 04:10:00|8443.5|8442.6|8443.3|8442.4|8443.8|8442.7|8443.2|8442.3|23
1725941700000|2024-09-10 04:15:00|8443.7|8442.2|8443|8442.1|8443.7|8442.5|8442.9|8442|28
1725942000000|2024-09-10 04:20:00|8443.3|8441.8|8443.1|8441.6|8443.3|8441.8|8442.6|8441.3|36
1725942300000|2024-09-10 04:25:00|8443|8441.5|8443.4|8442.5|8443.4|8442.5|8442.4|8441.4|22
1725942600000|2024-09-10 04:30:00|8443.5|8442.6|8444.1|8443.2|8444.4|8443.2|8443.4|8442.5|18
1725942900000|2024-09-10 04:35:00|8444.2|8443.3|8444.2|8443.3|8444.5|8443.4|8444|8443|17
1725943200000|2024-09-10 04:40:00|8444.5|8443|8444.4|8442.9|8444.5|8443.4|8443.9|8442.8|26
1725943500000|2024-09-10 04:45:00|8444.5|8443|8443.9|8443|8444.5|8443.3|8443.7|8442.8|22
1725943800000|2024-09-10 04:50:00|8444|8443.1|8443.8|8442.9|8444.1|8443.2|8443.7|8442.8|16
1725944100000|2024-09-10 04:55:00|8443.6|8442.7|8442.8|8441.9|8443.9|8443|8442.3|8441.4|49
1725944400000|2024-09-10 05:00:00|8442.7|8441.8|8443.1|8442.2|8443.2|8442.3|8441.6|8440.7|89
1725944700000|2024-09-10 05:05:00|8443.2|8442.3|8443.3|8442.4|8443.5|8442.6|8443.2|8442.3|21
1725945000000|2024-09-10 05:10:00|8443.2|8442.3|8442.7|8441.8|8443.7|8442.8|8442.4|8441.5|67
1725945300000|2024-09-10 05:15:00|8442.6|8441.7|8442.7|8441.8|8443|8442.1|8442.1|8441.2|36
1725945600000|2024-09-10 05:20:00|8442.6|8441.7|8442.5|8441.6|8443|8442.1|8442.5|8441.6|32
1725945900000|2024-09-10 05:25:00|8442.8|8441.9|8442.6|8441.7|8443|8442.1|8442.3|8441.4|39
1725946200000|2024-09-10 05:30:00|8442.7|8441.8|8443.5|8442.6|8443.5|8442.6|8442.5|8441.6|67
1725946500000|2024-09-10 05:35:00|8443.3|8442.4|8443.1|8442.2|8444|8442.7|8443|8442|81
1725946800000|2024-09-10 05:40:00|8443.2|8442.3|8443.4|8442.5|8443.9|8442.7|8443|8442.1|43
1725947100000|2024-09-10 05:45:00|8443.8|8442.3|8444|8443.1|8444.4|8443.3|8443.4|8442.2|95
1725947400000|2024-09-10 05:50:00|8443.9|8443|8444.6|8443.7|8444.9|8444|8443.6|8442.3|106
1725947700000|2024-09-10 05:55:00|8444.9|8443.4|8448.3|8441.5|8448.3|8444.1|8443.1|8441.4|113
1725948000000|2024-09-10 06:00:00|8451.5|8440.5|8440.4|8438.9|8451.8|8440.8|8439.1|8437.5|274
1725948300000|2024-09-10 06:05:00|8440.3|8438.8|8439.8|8438.9|8441.2|8440.3|8439.6|8438.5|177
1725948600000|2024-09-10 06:10:00|8439.7|8438.8|8438.1|8437.2|8440.5|8439.6|8438|8437.1|152
1725948900000|2024-09-10 06:15:00|8438.2|8437.3|8437.7|8436.8|8439.2|8438.3|8437.5|8436.4|118
1725949200000|2024-09-10 06:20:00|8437.6|8436.7|8438.9|8438|8439|8438.1|8437.6|8436.2|155
1725949500000|2024-09-10 06:25:00|8438.8|8437.9|8438.8|8437.3|8439.8|8438.9|8438.1|8436.9|100
1725949800000|2024-09-10 06:30:00|8438.9|8437.4|8435.7|8434.8|8438.9|8437.5|8435.2|8433.9|145
1725950100000|2024-09-10 06:35:00|8435.8|8434.9|8432.5|8431.6|8436|8435.1|8432.1|8431.2|222
1725950400000|2024-09-10 06:40:00|8432.4|8431|8429.9|8429|8433.2|8432.3|8429.3|8428|228
1725950700000|2024-09-10 06:45:00|8430|8429.1|8433|8431.5|8433|8431.6|8429.6|8428.4|191
1725951000000|2024-09-10 06:50:00|8433.1|8431.6|8432.1|8430.6|8433.3|8431.8|8430.7|8429.5|209
1725951300000|2024-09-10 06:55:00|8432|8430.5|8434.6|8433.1|8435.1|8433.8|8431.8|8430.5|354
1725951600000|2024-09-10 07:00:00|8434.7|8433.2|8432.3|8431.4|8434.7|8433.2|8429.9|8429|405
1725951900000|2024-09-10 07:05:00|8432.4|8431.5|8432.9|8431.4|8433.9|8433|8431.6|8430.7|191
1725952200000|2024-09-10 07:10:00|8433.1|8431.6|8431.8|8430.9|8433.1|8432.1|8431.7|8430.6|163
1725952500000|2024-09-10 07:15:00|8431.7|8430.8|8428.6|8427.7|8431.9|8431|8428.5|8427.6|182
1725952800000|2024-09-10 07:20:00|8428.5|8427.6|8428.2|8427.3|8428.5|8427.6|8425.8|8424.9|241
1725953100000|2024-09-10 07:25:00|8428.3|8427.4|8427.8|8426.9|8429.4|8428.5|8427.8|8426.9|197
1725953400000|2024-09-10 07:30:00|8427.9|8427|8428.7|8427.8|8429.4|8428.4|8427.1|8426.2|207
1725953700000|2024-09-10 07:35:00|8428.8|8427.9|8428.8|8427.9|8429.4|8428.4|8427.7|8426.8|155
1725954000000|2024-09-10 07:40:00|8429|8428.1|8429.8|8428.9|8430.1|8429|8428.7|8427.8|142
1725954300000|2024-09-10 07:45:00|8429.9|8429|8431.1|8430.2|8431.3|8430.4|8429.9|8429|114
1725954600000|2024-09-10 07:50:00|8431.2|8430.3|8432.7|8431.2|8432.9|8432|8431.2|8429.9|112
1725954900000|2024-09-10 07:55:00|8432.8|8431.3|8432.7|8431.2|8433.4|8432.3|8431.6|8430.1|169
1725955200000|2024-09-10 08:00:00|8432.5|8431|8432|8431.1|8432.7|8431.3|8430|8429.1|176
1725955500000|2024-09-10 08:05:00|8432.3|8430.8|8431.7|8430.8|8433.3|8431.9|8431|8430|163
1725955800000|2024-09-10 08:10:00|8431.8|8430.9|8433.8|8432.9|8433.8|8432.9|8431.8|8430.6|154
1725956100000|2024-09-10 08:15:00|8433.7|8432.8|8435.4|8434.5|8435.9|8435|8433.6|8432.7|150
1725956400000|2024-09-10 08:20:00|8435.5|8434.6|8434.8|8433.9|8436.6|8435.4|8434.8|8433.9|145
1725956700000|2024-09-10 08:25:00|8434.7|8433.8|8436.4|8434.9|8436.6|8435.4|8434.6|8433.7|111
1725957000000|2024-09-10 08:30:00|8436.2|8434.7|8436|8435.1|8437|8436.1|8434.9|8433.6|121
1725957300000|2024-09-10 08:35:00|8436.1|8435.2|8436|8435.1|8436.1|8435.2|8434.2|8433.3|160
1725957600000|2024-09-10 08:40:00|8436.2|8435.3|8435.5|8434.6|8436.4|8435.5|8434.9|8434|104
1725957900000|2024-09-10 08:45:00|8435.2|8434.3|8435.5|8434.6|8436.7|8435.8|8435.1|8434.2|88
1725958200000|2024-09-10 08:50:00|8435.6|8434.7|8436.3|8435.4|8436.9|8436|8435.6|8434.7|115
1725958500000|2024-09-10 08:55:00|8436.4|8435.5|8435.7|8434.8|8436.5|8435.6|8435.3|8434.4|74
1725958800000|2024-09-10 09:00:00|8435.8|8434.9|8436.1|8435.2|8437.6|8436.1|8435.5|8434.5|130
1725959100000|2024-09-10 09:05:00|8436|8435.1|8435.7|8434.8|8436.4|8435.5|8435.3|8434.3|130
1725959400000|2024-09-10 09:10:00|8435.6|8434.7|8435.8|8434.9|8436.2|8435.1|8435|8433.6|105
1725959700000|2024-09-10 09:15:00|8435.7|8434.8|8435.3|8434.4|8436|8435.1|8435.2|8433.8|105
1725960000000|2024-09-10 09:20:00|8435.4|8434.5|8435.4|8434.5|8435.8|8434.9|8435.1|8434.2|75
1725960300000|2024-09-10 09:25:00|8435.5|8434.6|8433.5|8432.6|8435.9|8435|8433.5|8432.6|98
1725960600000|2024-09-10 09:30:00|8433.6|8432.7|8432.1|8430.6|8433.6|8432.7|8431.5|8430.4|140
1725960900000|2024-09-10 09:35:00|8432|8430.5|8431|8429.5|8432.2|8431.1|8430.6|8429.2|100
1725961200000|2024-09-10 09:40:00|8431.1|8429.6|8429.2|8428.3|8431.9|8430.4|8429.2|8428.1|67
1725961500000|2024-09-10 09:45:00|8429.4|8428.5|8428.9|8427.4|8430.3|8428.8|8427.2|8426|111
1725961800000|2024-09-10 09:50:00|8428.8|8427.3|8428.5|8427|8429.6|8428.2|8428|8426.7|102
1725962100000|2024-09-10 09:55:00|8428.7|8427.2|8428.4|8426.9|8429.1|8428|8427.6|8426.7|79
1725962400000|2024-09-10 10:00:00|8428.3|8426.8|8428.7|8427.2|8429.2|8428|8427.8|8426.5|98
1725962700000|2024-09-10 10:05:00|8428.8|8427.3|8427.4|8426.5|8429.1|8427.6|8427.1|8426|97
1725963000000|2024-09-10 10:10:00|8427.3|8426.4|8429.7|8428.2|8429.7|8428.2|8427.1|8426.2|105
1725963300000|2024-09-10 10:15:00|8429.6|8428.1|8428.7|8427.8|8430.3|8428.8|8428|8427.1|120
1725963600000|2024-09-10 10:20:00|8428.6|8427.7|8428.9|8428|8429.6|8428.7|8428.3|8427.4|64
1725963900000|2024-09-10 10:25:00|8429|8428.1|8428|8427.1|8429.4|8428.2|8427.9|8427|61
1725964200000|2024-09-10 10:30:00|8428.3|8426.8|8428.1|8427.2|8428.7|8427.6|8427.8|8426.6|112
1725964500000|2024-09-10 10:35:00|8428.2|8427.3|8428.3|8427.4|8429.2|8428|8427.9|8426.8|84
1725964800000|2024-09-10 10:40:00|8428.4|8427.5|8430.1|8428.6|8430.1|8428.6|8428.2|8426.9|57
1725965100000|2024-09-10 10:45:00|8430|8428.5|8430.3|8429.4|8431.1|8430|8429.3|8428.2|118
1725965400000|2024-09-10 10:50:00|8430.4|8429.5|8429.5|8428|8432.1|8430.7|8428.8|8427.3|94
1725965700000|2024-09-10 10:55:00|8429.7|8428.2|8429.2|8427.7|8429.7|8428.5|8428.4|8427.3|124
1725966000000|2024-09-10 11:00:00|8429.3|8427.8|8427.3|8425.8|8429.3|8427.8|8427|8425.7|132
1725966300000|2024-09-10 11:05:00|8427.4|8425.9|8428.5|8427|8429.2|8427.7|8427.3|8425.8|106
1725966600000|2024-09-10 11:10:00|8428.6|8427.1|8427.1|8426.2|8428.8|8427.6|8426.8|8425.9|132
1725966900000|2024-09-10 11:15:00|8427.2|8426.3|8428.1|8427.2|8429.2|8428.1|8426.9|8426|150
1725967200000|2024-09-10 11:20:00|8428.2|8427.3|8427.7|8426.8|8428.9|8428|8427.3|8426.4|100
1725967500000|2024-09-10 11:25:00|8427.8|8426.9|8427.3|8426.4|8428.1|8427.2|8426.9|8426|73
1725967800000|2024-09-10 11:30:00|8427.4|8426.5|8427|8426.1|8427.8|8426.8|8426.8|8425.8|77
1725968100000|2024-09-10 11:35:00|8427.1|8426.2|8427.4|8426.5|8428.4|8427|8426.9|8426|69
1725968400000|2024-09-10 11:40:00|8427.3|8426.4|8426.8|8425.9|8427.5|8426.6|8425.7|8424.5|103
1725968700000|2024-09-10 11:45:00|8426.9|8426|8427.9|8427|8428.3|8427.4|8426.3|8425.4|104
1725969000000|2024-09-10 11:50:00|8427.8|8426.9|8427.9|8427|8428.4|8427.5|8426.8|8425.5|111
1725969300000|2024-09-10 11:55:00|8427.8|8426.9|8428.1|8427.2|8428.9|8427.7|8427.1|8426.2|111
1725969600000|2024-09-10 12:00:00|8428.2|8427.3|8428.4|8427.5|8429|8427.6|8426.5|8425.6|211
1725969900000|2024-09-10 12:05:00|8428.5|8427.6|8426.9|8426|8428.5|8427.6|8426.6|8425.7|125
1725970200000|2024-09-10 12:10:00|8426.8|8425.9|8427.9|8427|8428.2|8427.3|8426.8|8425.8|182
1725970500000|2024-09-10 12:15:00|8428|8427.1|8428.4|8427.5|8428.9|8427.7|8427.6|8426.5|121
1725970800000|2024-09-10 12:20:00|8428.5|8427.6|8428.9|8427.4|8429.6|8428.4|8428.2|8427.2|167
1725971100000|2024-09-10 12:25:00|8428.8|8427.3|8429.1|8428.2|8430.1|8429.2|8428.7|8427.3|166
1725971400000|2024-09-10 12:30:00|8429|8428.1|8431|8430.1|8431|8430.1|8429|8428.1|199
1725971700000|2024-09-10 12:35:00|8430.9|8430|8432.4|8430.9|8432.7|8431.8|8430.9|8430|141
1725972000000|2024-09-10 12:40:00|8432.3|8430.8|8433.1|8431.6|8433.3|8431.8|8431.7|8430.2|214
1725972300000|2024-09-10 12:45:00|8433|8431.5|8435.4|8434.5|8435.5|8434.6|8433|8431.5|245
1725972600000|2024-09-10 12:50:00|8435.5|8434.6|8438.1|8436.6|8438.3|8437.2|8435.5|8434.6|225
1725972900000|2024-09-10 12:55:00|8438.2|8436.7|8439.1|8438.2|8439.8|8438.9|8437.5|8436.6|243
1725973200000|2024-09-10 13:00:00|8439.4|8438.5|8440.2|8439.3|8441.9|8440.8|8439.3|8438.4|336
1725973500000|2024-09-10 13:05:00|8440.3|8439.4|8439.8|8438.3|8441.5|8440.4|8439|8438.1|283
1725973800000|2024-09-10 13:10:00|8439.7|8438.2|8439.2|8438.3|8440.9|8439.9|8438.8|8437.8|225
1725974100000|2024-09-10 13:15:00|8439.3|8438.4|8439.4|8438.5|8440.2|8438.9|8439.1|8438|181
1725974400000|2024-09-10 13:20:00|8439.3|8438.4|8440.8|8439.9|8440.8|8439.9|8439.1|8438.2|172
1725974700000|2024-09-10 13:25:00|8441|8440.1|8441.8|8440.9|8441.8|8440.9|8439.9|8439|156
1725975000000|2024-09-10 13:30:00|8441.9|8441|8443.8|8442.9|8444.6|8443.6|8441.5|8440.6|240
1725975300000|2024-09-10 13:35:00|8444.1|8443.2|8444.6|8443.7|8444.6|8443.7|8443|8441.9|275
1725975600000|2024-09-10 13:40:00|8444.7|8443.8|8442.7|8441.2|8445|8444.1|8441.7|8440.2|282
1725975900000|2024-09-10 13:45:00|8442.6|8441.1|8440.5|8439.6|8443|8442.1|8440.5|8439.3|210
1725976200000|2024-09-10 13:50:00|8440.6|8439.7|8439.7|8438.2|8441.1|8440.2|8438.5|8437.5|329
1725976500000|2024-09-10 13:55:00|8439.6|8438.7|8440.4|8439.5|8441.3|8440.1|8439.4|8438.2|348
1725976800000|2024-09-10 14:00:00|8440.5|8439.6|8440.8|8439.9|8441.3|8440.4|8439.5|8438.3|284
1725977100000|2024-09-10 14:05:00|8440.9|8440|8441.2|8440.3|8441.9|8441|8439.5|8438.6|299
1725977400000|2024-09-10 14:10:00|8441.3|8440.4|8444.1|8442.6|8444.6|8443.3|8440.1|8439|381
1725977700000|2024-09-10 14:15:00|8444|8442.5|8444.8|8443.9|8445.3|8444.2|8442.8|8441.8|371
1725978000000|2024-09-10 14:20:00|8444.5|8443.6|8442.1|8441.2|8444.8|8443.9|8441.5|8440.6|294
1725978300000|2024-09-10 14:25:00|8442|8441.1|8441.9|8441|8443.3|8442.4|8441.4|8440.1|242
1725978600000|2024-09-10 14:30:00|8442.2|8440.7|8441.7|8440.8|8442.5|8441.6|8440|8439.1|228
1725978900000|2024-09-10 14:35:00|8441.8|8440.9|8441|8440.1|8442.9|8442|8440.6|8439.7|266
1725979200000|2024-09-10 14:40:00|8440.9|8440|8441.3|8440.4|8441.9|8441|8440.5|8439.6|165
1725979500000|2024-09-10 14:45:00|8441.5|8440.6|8441.1|8440.2|8441.9|8441|8439.2|8438.3|277
1725979800000|2024-09-10 14:50:00|8441|8440.1|8440.5|8439.6|8441.9|8441|8439.1|8438.2|284
1725980100000|2024-09-10 14:55:00|8440.4|8439.5|8439.7|8438.8|8441.2|8440.3|8438.9|8438|323
1725980400000|2024-09-10 15:00:00|8439.8|8438.9|8440.6|8439.7|8441.1|8440.2|8439|8438.1|245
1725980700000|2024-09-10 15:05:00|8440.5|8439.6|8439.8|8438.9|8440.5|8439.6|8439.5|8438.6|128
1725981000000|2024-09-10 15:10:00|8439.7|8438.8|8440|8439.1|8440.5|8439.6|8439.5|8438.6|170
1725981300000|2024-09-10 15:15:00|8439.9|8439|8440.9|8440|8441.4|8440.5|8439.7|8438.8|170
1725981600000|2024-09-10 15:20:00|8440.8|8439.9|8441.7|8440.8|8442.3|8441.4|8440.5|8439.6|144
1725981900000|2024-09-10 15:25:00|8441.8|8440.9|8442.3|8440.8|8442.4|8441.1|8440.7|8439.5|137
1725982200000|2024-09-10 15:30:00|8442.2|8440.7|8438.6|8437.7|8442.2|8440.7|8438.6|8437.7|176
1725982500000|2024-09-10 15:35:00|8438.5|8437.6|8438.8|8437.9|8439.7|8438.7|8438.4|8436.9|218
1725982800000|2024-09-10 15:40:00|8438.9|8438|8438.1|8437.2|8439.3|8438.4|8438|8436.8|148
1725983100000|2024-09-10 15:45:00|8438.3|8437.4|8438.3|8437.4|8438.6|8437.7|8436.8|8435.7|188
1725983400000|2024-09-10 15:50:00|8438.4|8437.5|8438.6|8437.7|8440|8438.5|8438|8436.9|198
1725983700000|2024-09-10 15:55:00|8438.7|8437.8|8439.5|8438|8439.6|8438.6|8438.3|8437|168
1725984000000|2024-09-10 16:00:00|8439.6|8438.1|8442.3|8441.4|8443.2|8442.3|8439.4|8438.1|245
1725984300000|2024-09-10 16:05:00|8442.2|8441.3|8442.7|8441.8|8442.9|8442|8440.3|8439.3|209
1725984600000|2024-09-10 16:10:00|8442.6|8441.7|8441.8|8440.9|8442.7|8441.8|8440.8|8439.9|213
1725984900000|2024-09-10 16:15:00|8441.7|8440.8|8441.2|8440.3|8441.9|8441|8440.5|8439|175
1725985200000|2024-09-10 16:20:00|8441.3|8440.4|8441.8|8440.3|8442.3|8441.1|8440.6|8439.7|122
1725985500000|2024-09-10 16:25:00|8441.7|8440.2|8440.8|8439.9|8442|8441.1|8439.8|8438.9|166
1725985800000|2024-09-10 16:30:00|8440.7|8439.8|8439.4|8438.5|8440.8|8439.9|8438.9|8437.9|147
1725986100000|2024-09-10 16:35:00|8439.5|8438.6|8439.6|8438.7|8441.1|8440.2|8439|8438.1|160
1725986400000|2024-09-10 16:40:00|8439.5|8438.6|8439|8438.1|8439.9|8439|8439|8438.1|102
1725986700000|2024-09-10 16:45:00|8438.9|8438|8438.7|8437.8|8439.7|8438.4|8438|8437.1|114
1725987000000|2024-09-10 16:50:00|8438.8|8437.9|8437.2|8436.3|8438.8|8437.9|8437.2|8436.3|124
1725987300000|2024-09-10 16:55:00|8437.3|8436.4|8438.5|8437|8438.7|8437.5|8436.8|8435.9|145
1725987600000|2024-09-10 17:00:00|8438.6|8437.1|8437.5|8436.6|8438.8|8437.9|8437|8436.1|163
1725987900000|2024-09-10 17:05:00|8437.4|8436.5|8436.1|8435.2|8437.4|8436.5|8435.4|8434.2|120
1725988200000|2024-09-10 17:10:00|8436.2|8435.3|8434.9|8434|8436.2|8435.3|8434.7|8433.8|143
1725988500000|2024-09-10 17:15:00|8435.2|8433.7|8434.3|8433.4|8435.4|8434.5|8433.5|8432.6|117
1725988800000|2024-09-10 17:20:00|8434.2|8433.3|8433.8|8432.9|8434.8|8433.9|8433.7|8432.8|160
1725989100000|2024-09-10 17:25:00|8433.9|8433|8435.8|8434.9|8435.8|8434.9|8433.3|8432.4|122
1725989400000|2024-09-10 17:30:00|8435.9|8435|8434.7|8433.8|8436|8435.1|8434.6|8433.4|136
1725989700000|2024-09-10 17:35:00|8434.8|8433.9|8434.1|8432.6|8435|8433.9|8433.6|8432.4|130
1725990000000|2024-09-10 17:40:00|8434|8432.5|8434.5|8433.6|8434.6|8433.7|8432.7|8431.5|126
1725990300000|2024-09-10 17:45:00|8434.4|8433.5|8433.9|8433|8434.4|8433.5|8433.6|8432.7|139
1725990600000|2024-09-10 17:50:00|8434|8433.1|8433.7|8432.8|8434|8433.1|8432.3|8431.4|105
1725990900000|2024-09-10 17:55:00|8433.6|8432.7|8433.3|8431.8|8434.2|8433.1|8433.1|8431.7|127
1725991200000|2024-09-10 18:00:00|8433.2|8431.7|8431.8|8430.9|8433.3|8432.1|8431.7|8430.8|140
1725991500000|2024-09-10 18:05:00|8431.7|8430.8|8431.1|8430.2|8432|8431.1|8431.1|8430.2|69
1725991800000|2024-09-10 18:10:00|8431|8430.1|8430.8|8429.9|8431.5|8430.6|8430.5|8429.3|85
1725992100000|2024-09-10 18:15:00|8430.9|8430|8429.7|8428.8|8431.2|8430.3|8429.4|8428.5|113
1725992400000|2024-09-10 18:20:00|8429.5|8428.6|8428.5|8427.6|8430.3|8429.4|8428.2|8427|169
1725992700000|2024-09-10 18:25:00|8428.6|8427.7|8430.8|8429.3|8430.8|8429.8|8428.5|8427.5|154
1725993000000|2024-09-10 18:30:00|8430.7|8429.2|8429.4|8428.5|8430.8|8429.7|8429|8428.1|137
1725993300000|2024-09-10 18:35:00|8429.5|8428.6|8429|8428.1|8430.2|8429.3|8428.7|8427.8|93
1725993600000|2024-09-10 18:40:00|8429.2|8427.7|8429.2|8428.3|8429.4|8428.3|8428.6|8427.5|63
1725993900000|2024-09-10 18:45:00|8429.1|8428.2|8429.3|8428.4|8429.6|8428.7|8428.7|8427.8|81
1725994200000|2024-09-10 18:50:00|8429.4|8427.9|8429.6|8428.7|8429.7|8428.8|8428.8|8427.8|88
1725994500000|2024-09-10 18:55:00|8429.8|8428.9|8428|8427.1|8430|8429.1|8427.8|8426.9|104
1725994800000|2024-09-10 19:00:00|8427.9|8427|8427.9|8427|8428|8427.1|8427|8426.1|141
1725995100000|2024-09-10 19:05:00|8427.8|8426.9|8429.2|8427.7|8429.2|8427.7|8427.6|8426.5|92
1725995400000|2024-09-10 19:10:00|8428.9|8428|8428.1|8427.2|8429|8428.1|8428|8426.8|47
1725995700000|2024-09-10 19:15:00|8428.2|8427.3|8428.7|8427.8|8429.1|8428.1|8428.1|8427.2|63
1725996000000|2024-09-10 19:20:00|8428.6|8427.7|8428.3|8427.4|8428.6|8427.7|8427.6|8426.7|68
1725996300000|2024-09-10 19:25:00|8428.2|8427.3|8427.7|8426.8|8428.8|8427.6|8427.7|8426.7|57
1725996600000|2024-09-10 19:30:00|8427.6|8426.7|8427.5|8426|8427.9|8426.8|8426.6|8425.3|108
1725996900000|2024-09-10 19:35:00|8427.6|8426.1|8427.3|8426.4|8427.9|8426.8|8427.2|8425.9|86
1725997200000|2024-09-10 19:40:00|8427.2|8426.3|8427.3|8425.8|8427.8|8426.3|8427.1|8425.6|64
1725997500000|2024-09-10 19:45:00|8427|8426.1|8427.3|8426.4|8427.4|8426.5|8426.7|8425.8|71
1725997800000|2024-09-10 19:50:00|8427.4|8426.5|8427|8426.1|8427.5|8426.6|8426.7|8425.8|128
1725998100000|2024-09-10 19:55:00|8426.9|8426|8427.1|8426.2|8427.6|8426.7|8426.8|8425.8|121
1725998400000|2024-09-10 20:00:00|8427.3|8426.4|8426.7|8425.8|8427.7|8426.8|8426.6|8425.6|147
1725998700000|2024-09-10 20:05:00|8426.8|8425.9|8427.2|8426.3|8427.6|8426.7|8426.6|8425.7|44
1725999000000|2024-09-10 20:10:00|8427.5|8426|8426.9|8426|8427.5|8426.5|8426.7|8425.7|45
1725999300000|2024-09-10 20:15:00|8427|8426.1|8427.4|8426.5|8427.5|8426.6|8426.8|8425.9|84
1725999600000|2024-09-10 20:20:00|8427.3|8426.4|8426.7|8425.8|8427.4|8426.5|8426.6|8425.6|50
1725999900000|2024-09-10 20:25:00|8426.6|8425.7|8426.3|8424.8|8426.7|8425.8|8426|8424.6|57
1726000200000|2024-09-10 20:30:00|8426.1|8424.6|8426.4|8424.9|8426.5|8425.5|8425.9|8424.6|51
1726000500000|2024-09-10 20:35:00|8426.3|8424.8|8426|8425.1|8426.3|8425.3|8425.8|8424.6|66
1726000800000|2024-09-10 20:40:00|8426.2|8424.7|8426|8424.5|8426.3|8425.2|8425.7|8424.4|51
1726001100000|2024-09-10 20:45:00|8425.8|8424.3|8426.6|8425.1|8427|8425.5|8425.6|8423.9|59
1726001400000|2024-09-10 20:50:00|8426.7|8425.2|8425.5|8424|8426.8|8425.3|8425.4|8423.9|97
1726001700000|2024-09-10 20:55:00|8426|8423.6|8426|8423.6|8426.6|8424.2|8425.6|8423.2|125
1726002000000|2024-09-10 21:00:00|8432|8420.1|8436.5|8424.6|8436.5|8424.6|8432|8420.1|19
1726002300000|2024-09-10 21:05:00|8434.1|8422.2|8434.1|8422.2|8434.4|8422.5|8431.6|8419.7|75
1726002600000|2024-09-10 21:10:00|8434.2|8422.3|8433.1|8421.2|8434.6|8422.7|8432.9|8421|22
1726002900000|2024-09-10 21:15:00|8432.8|8420.9|8432.4|8420.5|8433|8421.1|8432.4|8420.5|11
1726003200000|2024-09-10 21:20:00|8432.8|8420.9|8432|8420.1|8432.8|8420.9|8432|8420.1|16
1726003500000|2024-09-10 21:25:00|8432.1|8420.2|8432.5|8420.6|8433.6|8421.7|8431.8|8419.9|19
1726003800000|2024-09-10 21:30:00|8432.6|8420.7|8432.6|8420.7|8432.7|8420.8|8431.6|8419.7|10
1726004100000|2024-09-10 21:35:00|8432.9|8421|8429.2|8421.6|8433|8422.1|8429.2|8420.8|7
1726004400000|2024-09-10 21:40:00|8429.9|8421.2|8429.1|8420.5|8429.9|8421.2|8428.9|8420.2|7
1726004700000|2024-09-10 21:45:00|8429|8420.4|8429|8420.3|8429|8420.4|8429|8420.3|2
1726005000000|2024-09-10 21:50:00|8429.1|8420.4|8431.8|8419.9|8433.4|8421.5|8428.8|8419|10
1726005300000|2024-09-10 21:55:00|8432|8420.1|8431.9|8423|8432.4|8423|8428.3|8418.4|10
1726005600000|2024-09-10 22:00:00|8430.6|8421.7|8427.8|8422.3|8430.6|8422.4|8426.9|8419.4|24
1726005900000|2024-09-10 22:05:00|8427.3|8422.7|8426.6|8425.1|8427.8|8425.6|8426.5|8422.7|12
1726006200000|2024-09-10 22:10:00|8426.7|8425.2|8426.1|8424.6|8426.7|8425.2|8425.3|8423.8|12
1726006500000|2024-09-10 22:15:00|8426.2|8424.7|8425.6|8424.1|8426.2|8424.7|8425.3|8423.8|11
1726006800000|2024-09-10 22:20:00|8425.7|8424.2|8425.9|8424.4|8426.2|8424.7|8425.7|8424.2|14
1726007100000|2024-09-10 22:25:00|8425.8|8424.3|8425.8|8424.3|8425.9|8424.4|8425.2|8423.7|14
1726007400000|2024-09-10 22:30:00|8425.7|8424.2|8425.3|8423.8|8425.7|8424.2|8425.1|8423.6|8
1726007700000|2024-09-10 22:35:00|8425.2|8423.7|8425.4|8423.9|8425.4|8423.9|8425.1|8423.6|7
1726008000000|2024-09-10 22:40:00|8425.2|8423.7|8424.8|8423.3|8425.2|8423.7|8424.8|8423.3|5
1726008300000|2024-09-10 22:45:00|8425|8423.5|8424.9|8423.4|8425.3|8423.8|8424.7|8423.2|9
1726008600000|2024-09-10 22:50:00|8424.8|8423.3|8425|8423.5|8425.2|8423.7|8424.8|8423.3|7
1726008900000|2024-09-10 22:55:00|8425.2|8423.7|8425.2|8423.7|8425.3|8423.8|8424.9|8423.4|7
1726009200000|2024-09-10 23:00:00|8425.1|8423.6|8425.2|8423.7|8425.3|8423.8|8424.9|8423.4|11
1726009500000|2024-09-10 23:05:00|8425.3|8423.8|8425.2|8423.7|8425.7|8424.2|8425.2|8423.7|14
1726009800000|2024-09-10 23:10:00|8425.3|8423.8|8425.7|8424.2|8425.7|8424.2|8425.1|8423.6|17
1726010100000|2024-09-10 23:15:00|8426.1|8424.6|8426|8424.5|8426.1|8424.6|8425.7|8424.2|16
1726010400000|2024-09-10 23:20:00|8426.1|8424.6|8426.1|8424.6|8426.5|8425|8426|8424.5|12
1726010700000|2024-09-10 23:25:00|8426|8424.5|8426.2|8424.7|8426.3|8424.8|8426|8424.5|13
1726011000000|2024-09-10 23:30:00|8426.1|8424.6|8425.1|8423.6|8426.3|8424.8|8424.9|8423.4|26
1726011300000|2024-09-10 23:35:00|8425|8423.5|8424.3|8422.8|8425.1|8423.6|8423.6|8422.1|19
1726011600000|2024-09-10 23:40:00|8424.2|8422.7|8424.9|8423.4|8424.9|8423.4|8424.1|8422.6|10
1726011900000|2024-09-10 23:45:00|8424.8|8423.3|8425|8423.5|8425.3|8423.8|8424.8|8423.3|13
1726012200000|2024-09-10 23:50:00|8424.9|8423.4|8424.6|8423.1|8424.9|8423.4|8424.4|8422.9|22
1726012500000|2024-09-10 23:55:00|8424.7|8423.2|8426.1|8424.6|8426.3|8424.8|8424.7|8423.2|30
1726012800000|2024-09-11 00:00:00|8426|8424.5|8426.1|8424.6|8427|8425.5|8425.7|8424.2|65
1726013100000|2024-09-11 00:05:00|8426.2|8424.7|8427.5|8426|8428.8|8427.3|8426.2|8424.7|43
1726013400000|2024-09-11 00:10:00|8427.6|8426.1|8428.1|8426.6|8428.3|8426.8|8427.3|8425.8|30
1726013700000|2024-09-11 00:15:00|8428.2|8426.7|8428.5|8427|8429|8427.5|8428.2|8426.7|36
1726014000000|2024-09-11 00:20:00|8428.2|8426.7|8428.7|8427.2|8429|8427.5|8427.9|8426.4|42
1726014300000|2024-09-11 00:25:00|8428.6|8427.1|8428.5|8427.6|8429.1|8428|8428.5|8427.1|33
1726014600000|2024-09-11 00:30:00|8428.6|8427.7|8428.5|8427.6|8428.9|8428|8427.9|8427|42
1726014900000|2024-09-11 00:35:00|8428.4|8427.5|8427.8|8426.3|8428.4|8427.5|8427.3|8426|31
1726015200000|2024-09-11 00:40:00|8427.9|8426.4|8427.1|8425.6|8428.1|8426.6|8426.8|8425.3|28
1726015500000|2024-09-11 00:45:00|8427.3|8425.8|8428.3|8426.8|8428.3|8426.8|8427.3|8425.8|24
1726015800000|2024-09-11 00:50:00|8428.4|8426.9|8431.9|8430.4|8431.9|8430.4|8428.3|8426.8|73
1726016100000|2024-09-11 00:55:00|8431.8|8430.3|8430.9|8429.4|8432.2|8430.7|8429.5|8428|71
1726016400000|2024-09-11 01:00:00|8431.2|8429.7|8430.7|8429.2|8431.4|8429.9|8430.4|8428.9|87
1726016700000|2024-09-11 01:05:00|8430.6|8429.1|8430.7|8429.2|8431.1|8429.6|8430.3|8428.8|98
1726017000000|2024-09-11 01:10:00|8430.8|8429.3|8430.7|8429.2|8431.4|8429.9|8430.7|8429.2|92
1726017300000|2024-09-11 01:15:00|8430.8|8429.3|8430.8|8429.3|8431.3|8429.8|8430.6|8429.1|255
1726017600000|2024-09-11 01:20:00|8431|8429.5|8430.7|8429.2|8432.1|8430.6|8430.5|8429|150
1726017900000|2024-09-11 01:25:00|8430.5|8429|8430.4|8428.9|8431|8429.5|8430.1|8428.6|65
1726018200000|2024-09-11 01:30:00|8430.3|8428.8|8433.2|8431.7|8433.6|8431.9|8430.2|8428.7|180
1726018500000|2024-09-11 01:35:00|8433.3|8431.8|8434.2|8432.7|8435.3|8433.8|8432.1|8430.6|304
1726018800000|2024-09-11 01:40:00|8434.3|8432.8|8432.1|8430.6|8434.8|8433.3|8431.1|8429.6|261
1726019100000|2024-09-11 01:45:00|8432|8430.5|8432.6|8431.1|8433|8431.5|8431.6|8430.1|164
1726019400000|2024-09-11 01:50:00|8432.7|8431.2|8432.2|8430.7|8433.5|8432|8432.1|8430.6|212
1726019700000|2024-09-11 01:55:00|8432.3|8430.8|8432.2|8430.7|8432.7|8431.2|8432.2|8430.7|53
1726020000000|2024-09-11 02:00:00|8432.3|8430.8|8432.9|8431.4|8433.7|8432.2|8431.8|8429.8|340
1726020300000|2024-09-11 02:05:00|8432.7|8431.2|8434.1|8432.6|8434.2|8432.7|8431.8|8429.9|310
1726020600000|2024-09-11 02:10:00|8434.2|8432.7|8433.2|8431.7|8434.7|8433.2|8432.8|8431.3|182
1726020900000|2024-09-11 02:15:00|8433.1|8431.6|8432.3|8430.8|8433.7|8432.2|8432.3|8430.8|221
1726021200000|2024-09-11 02:20:00|8432.2|8430.7|8432.2|8430.7|8432.7|8431.2|8431.6|8430.1|232
1726021500000|2024-09-11 02:25:00|8432.3|8430.8|8431.8|8430.3|8432.4|8430.9|8431.3|8429.8|125
1726021800000|2024-09-11 02:30:00|8432|8430.5|8432.1|8430.6|8432.6|8431.1|8431.7|8430.2|268
1726022100000|2024-09-11 02:35:00|8432.2|8430.7|8431.3|8429.8|8432.3|8430.8|8431.3|8429.8|262
1726022400000|2024-09-11 02:40:00|8431.2|8429.7|8431.3|8429.8|8432|8430.5|8430.5|8429|203
1726022700000|2024-09-11 02:45:00|8431.4|8429.9|8431.1|8429.6|8431.8|8430.3|8431|8429.5|120
1726023000000|2024-09-11 02:50:00|8431|8429.5|8430.2|8428.7|8431.1|8429.6|8430.1|8428.6|127
1726023300000|2024-09-11 02:55:00|8430.1|8428.6|8430.5|8429|8430.8|8429.6|8430|8428.5|101
1726023600000|2024-09-11 03:00:00|8430.6|8429.1|8431.6|8430.1|8431.8|8430.3|8430.2|8428.7|132
1726023900000|2024-09-11 03:05:00|8431.5|8430|8431.8|8430.3|8432|8430.5|8431.3|8429.8|104
1726024200000|2024-09-11 03:10:00|8431.6|8430.1|8432|8430.5|8432.2|8430.7|8431.5|8430|106
1726024500000|2024-09-11 03:15:00|8431.7|8430.2|8431.1|8429.6|8431.9|8430.4|8431.1|8429.6|78
1726024800000|2024-09-11 03:20:00|8431|8429.5|8431.1|8429.6|8431.4|8429.9|8430.8|8429.3|45
1726025100000|2024-09-11 03:25:00|8431.2|8429.7|8431.3|8429.8|8431.9|8430.4|8431.2|8429.7|80
1726025400000|2024-09-11 03:30:00|8431.2|8429.7|8431.8|8430.3|8432.2|8430.7|8431.2|8429.7|68
1726025700000|2024-09-11 03:35:00|8431.9|8430.4|8432.2|8430.7|8432.4|8430.9|8431.7|8430.2|69
1726026000000|2024-09-11 03:40:00|8432.3|8430.8|8431|8429.5|8432.4|8430.9|8430.7|8429.2|62
1726026300000|2024-09-11 03:45:00|8430.9|8429.4|8431.2|8429.7|8431.2|8429.7|8430.3|8428.8|75
1726026600000|2024-09-11 03:50:00|8431.1|8429.6|8431.1|8429.6|8431.4|8429.9|8430.7|8429.2|37
1726026900000|2024-09-11 03:55:00|8430.7|8429.2|8430.9|8429.4|8431.1|8429.6|8430.5|8429|25
1726027200000|2024-09-11 04:00:00|8430.8|8429.3|8430.7|8429.2|8431.2|8429.7|8430.5|8429|49
1726027500000|2024-09-11 04:05:00|8430.9|8429.4|8431.3|8429.8|8431.7|8430.2|8430.8|8429.3|70
1726027800000|2024-09-11 04:10:00|8431.4|8429.9|8432.4|8430.9|8432.4|8430.9|8431.2|8429.7|116
1726028100000|2024-09-11 04:15:00|8432.3|8430.8|8432.1|8430.6|8432.5|8431|8432|8430.5|64
1726028400000|2024-09-11 04:20:00|8432.3|8430.8|8432.3|8430.8|8433.1|8431.6|8431.9|8430.4|103
1726028700000|2024-09-11 04:25:00|8432.6|8431.1|8431.9|8430.4|8433|8431.5|8431.7|8430.2|81
1726029000000|2024-09-11 04:30:00|8431.8|8430.3|8433.1|8431.6|8433.1|8431.6|8431.8|8430.3|121
1726029300000|2024-09-11 04:35:00|8433.2|8431.7|8433.7|8432.2|8433.8|8432.3|8432.8|8431.3|86
1726029600000|2024-09-11 04:40:00|8433.6|8432.1|8433.3|8431.8|8433.9|8432.4|8433.2|8431.7|146
1726029900000|2024-09-11 04:45:00|8433.2|8431.7|8432.8|8431.3|8433.5|8432|8432.6|8431.1|161
1726030200000|2024-09-11 04:50:00|8432.7|8431.2|8433|8431.5|8433.4|8431.9|8432.6|8431.1|84
1726030500000|2024-09-11 04:55:00|8432.9|8431.4|8431.9|8430.4|8433.2|8431.7|8431.9|8430.4|69
1726030800000|2024-09-11 05:00:00|8431.8|8430.3|8432.6|8431.1|8433|8431.5|8431.1|8429.6|85
1726031100000|2024-09-11 05:05:00|8432.5|8431|8430.9|8429.4|8432.6|8431.1|8430.8|8429.3|65
1726031400000|2024-09-11 05:10:00|8430.7|8429.2|8431.8|8430.3|8432|8430.5|8430.7|8429.2|109
1726031700000|2024-09-11 05:15:00|8431.9|8430.4|8431.7|8430.2|8432.1|8430.6|8431.4|8429.9|72
1726032000000|2024-09-11 05:20:00|8431.5|8430|8430|8428.5|8431.7|8430.2|8428.7|8427.2|123
1726032300000|2024-09-11 05:25:00|8429.8|8428.3|8431.1|8429.6|8431.8|8430.3|8429.7|8428.2|69
1726032600000|2024-09-11 05:30:00|8431|8429.5|8429.1|8427.6|8431.1|8429.6|8429.1|8427.6|91
1726032900000|2024-09-11 05:35:00|8428.6|8427.1|8428.6|8427.1|8428.8|8427.3|8428|8426.5|85
1726033200000|2024-09-11 05:40:00|8428.8|8427.3|8428.6|8427.1|8429.7|8428.2|8428.4|8426.9|80
1726033500000|2024-09-11 05:45:00|8428.7|8427.2|8429.1|8427.6|8429.9|8428.4|8428.7|8427.2|107
1726033800000|2024-09-11 05:50:00|8428.9|8427.4|8428.1|8426.6|8428.9|8427.4|8428|8426.5|120
1726034100000|2024-09-11 05:55:00|8428.3|8426.8|8428.1|8425.5|8428.6|8427.1|8426.9|8425.2|130
1726034400000|2024-09-11 06:00:00|8428.2|8425.7|8433.1|8431.6|8434.4|8432.9|8428.2|8425.6|238
1726034700000|2024-09-11 06:05:00|8432.9|8431.4|8433.7|8432.2|8434.5|8433|8432.5|8431|141
1726035000000|2024-09-11 06:10:00|8433.6|8432.1|8433.5|8432|8433.8|8432.3|8432.5|8431|140
1726035300000|2024-09-11 06:15:00|8433.3|8431.8|8433.8|8432.3|8433.9|8432.4|8432.2|8430.7|59
1726035600000|2024-09-11 06:20:00|8434|8432.5|8434.9|8433.4|8435|8433.5|8433.2|8431.7|87
1726035900000|2024-09-11 06:25:00|8434.8|8433.3|8434.5|8433|8435|8433.5|8433.3|8431.8|71
1726036200000|2024-09-11 06:30:00|8434.4|8432.9|8436.3|8434.8|8436.5|8435|8434.3|8432.8|87
1726036500000|2024-09-11 06:35:00|8436.2|8434.7|8439.2|8438.3|8439.8|8438.6|8436.2|8434.7|132
1726036800000|2024-09-11 06:40:00|8439.3|8438.4|8440.1|8439.2|8441.6|8440.1|8438.6|8437.7|145
1726037100000|2024-09-11 06:45:00|8440|8439.1|8440.5|8439|8441.4|8440.3|8439.6|8438.3|96
1726037400000|2024-09-11 06:50:00|8440.4|8438.9|8440.4|8439.5|8441.2|8439.8|8439.1|8437.6|131
1726037700000|2024-09-11 06:55:00|8440.6|8439.7|8440.6|8439.7|8441.4|8440|8438.7|8437.8|121
1726038000000|2024-09-11 07:00:00|8440.8|8439.9|8440.8|8439.3|8442.7|8441.4|8439.9|8439|185
1726038300000|2024-09-11 07:05:00|8440.9|8439.4|8438.7|8437.8|8441.8|8440.9|8438.7|8437.5|138
1726038600000|2024-09-11 07:10:00|8438.8|8437.9|8438.5|8437|8439.1|8438.2|8437.8|8436.9|96
1726038900000|2024-09-11 07:15:00|8438.6|8437.1|8440.3|8438.8|8440.3|8438.8|8437.6|8436.4|137
1726039200000|2024-09-11 07:20:00|8440.4|8438.9|8440.3|8439.4|8440.5|8439.6|8438.9|8437.4|109
1726039500000|2024-09-11 07:25:00|8440.6|8439.1|8438.5|8437.6|8441.1|8439.6|8437.8|8436.9|99
1726039800000|2024-09-11 07:30:00|8438.4|8437.5|8439.2|8437.7|8440.5|8439.1|8438.4|8437.5|121
1726040100000|2024-09-11 07:35:00|8439.3|8437.8|8437.9|8437|8439.4|8438.5|8437.4|8435.9|99
1726040400000|2024-09-11 07:40:00|8437.8|8436.9|8440.4|8439.5|8440.6|8439.7|8437.2|8436.1|118
1726040700000|2024-09-11 07:45:00|8440.5|8439.6|8441.9|8441|8443.4|8441.9|8440.5|8439.6|99
1726041000000|2024-09-11 07:50:00|8441.8|8440.9|8442.6|8441.1|8443.2|8441.8|8441.7|8440.8|80
1726041300000|2024-09-11 07:55:00|8442.7|8441.2|8440.2|8439.3|8442.8|8441.7|8439.1|8438.2|129
1726041600000|2024-09-11 08:00:00|8440|8439.1|8440.2|8438.7|8440.5|8439.6|8438.5|8436.9|173
1726041900000|2024-09-11 08:05:00|8440|8438.5|8440.5|8439|8440.5|8439.4|8439.1|8437.8|110
1726042200000|2024-09-11 08:10:00|8440.6|8439.1|8440.9|8440|8441.7|8440.6|8439.5|8438.6|108
1726042500000|2024-09-11 08:15:00|8441|8440.1|8441.7|8440.8|8441.8|8440.9|8439.2|8438.2|101
1726042800000|2024-09-11 08:20:00|8441.8|8440.9|8440.9|8440|8442.1|8441.2|8440.9|8440|80
1726043100000|2024-09-11 08:25:00|8441.1|8440.2|8443.2|8441.7|8443.2|8442|8441|8440.1|77
1726043400000|2024-09-11 08:30:00|8443.5|8442|8442.6|8441.7|8444.4|8443|8442.1|8441.2|87
1726043700000|2024-09-11 08:35:00|8442.5|8441.6|8442.1|8441.2|8442.5|8441.6|8440.7|8439.8|88
1726044000000|2024-09-11 08:40:00|8442|8441.1|8442.6|8441.7|8442.6|8441.7|8441|8440.1|80
1726044300000|2024-09-11 08:45:00|8442.4|8441.5|8440.8|8439.9|8442.5|8441.6|8440.6|8439.7|77
1726044600000|2024-09-11 08:50:00|8440.9|8440|8441.7|8440.8|8441.9|8441|8440.7|8439.8|63
1726044900000|2024-09-11 08:55:00|8441.5|8440.6|8441.9|8441|8442.7|8441.2|8441.3|8439.9|68
1726045200000|2024-09-11 09:00:00|8441.7|8440.8|8439.5|8438|8441.9|8440.8|8439|8437.9|82
1726045500000|2024-09-11 09:05:00|8439.6|8438.1|8439.3|8438.4|8440.4|8439.5|8438.3|8437.3|83
1726045800000|2024-09-11 09:10:00|8439.1|8438.2|8436|8434.5|8439.2|8438.3|8436|8434.5|75
1726046100000|2024-09-11 09:15:00|8435.9|8434.4|8436.9|8436|8437.3|8436.4|8435.2|8434.1|110
1726046400000|2024-09-11 09:20:00|8436.8|8435.9|8437.3|8436.4|8437.7|8436.4|8436.6|8435.7|56
1726046700000|2024-09-11 09:25:00|8437.4|8436.5|8436.6|8435.7|8438.7|8437.3|8436.3|8435.4|82
1726047000000|2024-09-11 09:30:00|8436.9|8436|8437.7|8436.2|8438.1|8436.6|8436.1|8434.7|87
1726047300000|2024-09-11 09:35:00|8437.2|8436.3|8439.1|8437.6|8439.2|8437.7|8437.1|8436.2|70
1726047600000|2024-09-11 09:40:00|8439.2|8437.7|8438.4|8437.5|8439.9|8438.6|8438.2|8437.3|56
1726047900000|2024-09-11 09:45:00|8438.3|8437.4|8439|8438.1|8439.8|8438.9|8438.3|8437.4|60
1726048200000|2024-09-11 09:50:00|8439.1|8438.2|8439.6|8438.7|8439.9|8438.8|8438.9|8437.7|54
1726048500000|2024-09-11 09:55:00|8439.7|8438.8|8438.5|8437.6|8439.8|8438.9|8438.3|8437.3|64
1726048800000|2024-09-11 10:00:00|8438.1|8437.2|8438.5|8437|8438.7|8437.3|8437.5|8436.6|57
1726049100000|2024-09-11 10:05:00|8438.7|8437.2|8437.6|8436.1|8438.8|8437.3|8436.9|8436|62
1726049400000|2024-09-11 10:10:00|8437.1|8436.2|8440.1|8439.2|8440.4|8439.3|8437.1|8436.2|68
1726049700000|2024-09-11 10:15:00|8440|8439.1|8442.7|8441.2|8442.7|8441.2|8439.7|8438.7|68
1726050000000|2024-09-11 10:20:00|8442.6|8441.1|8445.7|8444.2|8446.1|8444.6|8441.9|8440.7|89
1726050300000|2024-09-11 10:25:00|8445.6|8444.1|8444.3|8443.4|8447.3|8445.8|8444.3|8443.4|77
1726050600000|2024-09-11 10:30:00|8444.2|8443.3|8445.8|8444.9|8446.2|8445.3|8444.2|8443.3|77
1726050900000|2024-09-11 10:35:00|8445.7|8444.8|8446.4|8444.9|8447.2|8445.9|8445.5|8444.4|79
1726051200000|2024-09-11 10:40:00|8446.3|8444.8|8444.6|8443.1|8446.4|8444.9|8444.3|8443|53
1726051500000|2024-09-11 10:45:00|8444.8|8443.3|8445.1|8444.2|8445.7|8444.8|8444.7|8443.2|48
1726051800000|2024-09-11 10:50:00|8445.4|8443.9|8444.9|8444|8446|8445|8444.9|8443.7|63
1726052100000|2024-09-11 10:55:00|8444.8|8443.9|8441.9|8441|8444.9|8443.9|8441.9|8441|83
1726052400000|2024-09-11 11:00:00|8441.5|8440.6|8442.4|8441.5|8442.8|8441.9|8439.7|8438.6|102
1726052700000|2024-09-11 11:05:00|8442.3|8441.4|8443.2|8442.3|8443.9|8443|8442.2|8441.3|57
1726053000000|2024-09-11 11:10:00|8443.1|8442.2|8441.9|8441|8443.1|8442.2|8441.6|8440.7|67
1726053300000|2024-09-11 11:15:00|8442|8441.1|8442.9|8442|8442.9|8442|8441.6|8440.7|55
1726053600000|2024-09-11 11:20:00|8442.8|8441.9|8442.7|8441.8|8443.2|8442.2|8442|8441.1|54
1726053900000|2024-09-11 11:25:00|8442.5|8441.6|8442.7|8441.8|8443.4|8442.5|8442.2|8441.3|73
1726054200000|2024-09-11 11:30:00|8442.8|8441.9|8443.5|8442.6|8444.2|8443|8442.5|8441.6|86
1726054500000|2024-09-11 11:35:00|8443.2|8442.3|8442.8|8441.9|8444|8442.6|8442.5|8441.6|76
1726054800000|2024-09-11 11:40:00|8442.6|8441.7|8441.7|8440.8|8442.7|8441.8|8440.8|8439.9|74
1726055100000|2024-09-11 11:45:00|8441.8|8440.9|8442.2|8441.3|8443.2|8442.3|8441.7|8440.8|65
1726055400000|2024-09-11 11:50:00|8441.5|8440.6|8439.1|8438.2|8441.7|8440.6|8438.6|8437.7|76
1726055700000|2024-09-11 11:55:00|8439|8438.1|8436.3|8435.4|8439|8438.1|8436.3|8435.4|133
1726056000000|2024-09-11 12:00:00|8436.2|8435.3|8438.3|8437.4|8438.3|8437.4|8435.8|8434.5|146
1726056300000|2024-09-11 12:05:00|8438.4|8437.5|8438.2|8436.7|8439.4|8437.9|8436.9|8435.9|141
1726056600000|2024-09-11 12:10:00|8438.1|8436.6|8439.2|8437.7|8439.5|8438|8437.9|8436.4|88
1726056900000|2024-09-11 12:15:00|8439.5|8438|8440|8438.5|8440.6|8439.1|8439|8437.5|96
1726057200000|2024-09-11 12:20:00|8439.8|8438.3|8440.9|8439.4|8441|8439.5|8438.6|8437.1|111
1726057500000|2024-09-11 12:25:00|8441|8439.5|8438.9|8432.9|8441|8439.5|8434.9|8432.9|233
1726057800000|2024-09-11 12:30:00|8443.2|8432.2|8438.1|8436.6|8444.4|8440.7|8435|8430.3|1043
1726058100000|2024-09-11 12:35:00|8438.3|8436.8|8434.5|8433|8441.2|8439.7|8433.9|8432.4|651
1726058400000|2024-09-11 12:40:00|8434.3|8432.8|8434.1|8432.6|8438.7|8437.2|8433.4|8431.9|521
1726058700000|2024-09-11 12:45:00|8434.2|8432.7|8435.1|8433.6|8436.1|8434.2|8432|8429.7|454
1726059000000|2024-09-11 12:50:00|8435.5|8432.9|8434.8|8433.3|8435.7|8433.7|8432.3|8430.8|341
1726059300000|2024-09-11 12:55:00|8434.7|8433.2|8434.9|8433.4|8436.4|8434.9|8434|8432.5|369
1726059600000|2024-09-11 13:00:00|8434.8|8433.3|8434|8432.5|8434.9|8433.4|8432.5|8431|243
1726059900000|2024-09-11 13:05:00|8434.2|8432.7|8435.9|8434.4|8436.4|8434.9|8432.7|8431.2|230
1726060200000|2024-09-11 13:10:00|8436|8434.5|8434|8433.1|8436.1|8434.8|8433.2|8432.3|214
1726060500000|2024-09-11 13:15:00|8433.9|8433|8435.5|8434|8436|8434.7|8433.6|8432.1|215
1726060800000|2024-09-11 13:20:00|8435.6|8434.1|8436.1|8435.2|8436.2|8435.3|8434.5|8433.2|205
1726061100000|2024-09-11 13:25:00|8436.3|8435.4|8438.3|8436.8|8438.6|8437.3|8436|8435.1|197
1726061400000|2024-09-11 13:30:00|8438.1|8436.6|8442.2|8440.7|8442.2|8440.7|8437.4|8436.3|199
1726061700000|2024-09-11 13:35:00|8442.3|8440.8|8445.3|8443.8|8445.3|8443.8|8442.1|8440.8|232
1726062000000|2024-09-11 13:40:00|8445.4|8443.9|8444.5|8443.6|8445.7|8444.4|8444|8442.5|235
1726062300000|2024-09-11 13:45:00|8444.7|8443.2|8445.5|8444|8446.3|8445|8443.7|8442.8|222
1726062600000|2024-09-11 13:50:00|8445.6|8444.1|8448.7|8447.8|8449.1|8447.9|8444|8443.1|216
1726062900000|2024-09-11 13:55:00|8448.8|8447.9|8450.3|8449.4|8450.5|8449.6|8448.6|8447.6|199
1726063200000|2024-09-11 14:00:00|8450.4|8449.5|8451.6|8450.1|8451.9|8451|8449.7|8448.4|245
1726063500000|2024-09-11 14:05:00|8451.7|8450.2|8449.7|8448.8|8451.7|8450.6|8449.4|8448.2|235
1726063800000|2024-09-11 14:10:00|8449.6|8448.7|8454.5|8453.6|8454.5|8453.6|8448.9|8448|235
1726064100000|2024-09-11 14:15:00|8454.6|8453.7|8457.1|8455.6|8457.1|8456|8453.7|8452.8|277
1726064400000|2024-09-11 14:20:00|8457.2|8455.7|8459.7|8458.2|8460|8459.1|8456.6|8455.1|273
1726064700000|2024-09-11 14:25:00|8459.8|8458.3|8458.9|8458|8460|8458.5|8455.5|8454.3|270
1726065000000|2024-09-11 14:30:00|8459.2|8457.7|8463.6|8462.1|8464|8462.5|8458.5|8457.3|294
1726065300000|2024-09-11 14:35:00|8463.5|8462|8460.7|8459.2|8463.5|8462|8460.4|8458.9|267
1726065600000|2024-09-11 14:40:00|8460.8|8459.3|8463.5|8462|8463.7|8462|8460.6|8459.1|268
1726065900000|2024-09-11 14:45:00|8463.6|8462.1|8462.4|8460.9|8464.2|8462.7|8461.5|8460|260
1726066200000|2024-09-11 14:50:00|8462.5|8461|8459.5|8458.6|8463|8461.5|8459.5|8458.3|335
1726066500000|2024-09-11 14:55:00|8459.6|8458.7|8460.6|8459.1|8461.3|8460.1|8458.2|8456.8|375
1726066800000|2024-09-11 15:00:00|8460.7|8459.2|8459.8|8458.3|8461.8|8460.5|8458.2|8456.7|294
1726067100000|2024-09-11 15:05:00|8459.9|8458.4|8456.9|8455.4|8459.9|8458.4|8456|8454.5|243
1726067400000|2024-09-11 15:10:00|8457.1|8455.6|8457.1|8455.6|8458|8456.4|8456|8454.5|257
1726067700000|2024-09-11 15:15:00|8457.2|8455.7|8457.6|8456.1|8458.7|8457.2|8455.3|8453.8|173
1726068000000|2024-09-11 15:20:00|8457.8|8456.3|8457.8|8456.3|8458.7|8457.2|8456.6|8455.1|194
1726068300000|2024-09-11 15:25:00|8457.7|8456.2|8457.6|8456.7|8458.7|8457.5|8457.3|8455.9|148
1726068600000|2024-09-11 15:30:00|8457.7|8456.8|8457.3|8456.4|8458.4|8457.3|8456.7|8455.8|196
1726068900000|2024-09-11 15:35:00|8457.2|8456.3|8454.5|8453.6|8458.2|8457.3|8454.5|8453.6|180
1726069200000|2024-09-11 15:40:00|8454.4|8453.5|8453.6|8452.7|8455.6|8454.4|8453.5|8452.6|151
1726069500000|2024-09-11 15:45:00|8453.5|8452.6|8453.4|8452.5|8454.7|8453.8|8453.3|8452.4|173
1726069800000|2024-09-11 15:50:00|8453.5|8452.6|8454.9|8453.4|8455.1|8454.2|8453.4|8452.5|165
1726070100000|2024-09-11 15:55:00|8455|8453.5|8455.9|8455|8457.3|8456.3|8454.9|8453.4|253
1726070400000|2024-09-11 16:00:00|8456.1|8455.2|8451.6|8450.7|8456.3|8455.4|8451.3|8450.4|287
1726070700000|2024-09-11 16:05:00|8451.5|8450.6|8452.1|8451.2|8452.8|8451.8|8450.9|8449.8|286
1726071000000|2024-09-11 16:10:00|8452|8451.1|8451.6|8450.7|8452.5|8451.6|8450.8|8449.9|208
1726071300000|2024-09-11 16:15:00|8451.7|8450.8|8451|8450.1|8452.4|8451.5|8451|8450.1|124
1726071600000|2024-09-11 16:20:00|8450.9|8450|8451.5|8450.6|8452.5|8451.6|8450.6|8449.7|158
1726071900000|2024-09-11 16:25:00|8451.6|8450.7|8451.1|8449.6|8452.1|8451.2|8450.6|8449.5|122
1726072200000|2024-09-11 16:30:00|8450.7|8449.8|8451.6|8450.7|8452.3|8451.3|8450.6|8449.7|168
1726072500000|2024-09-11 16:35:00|8451.7|8450.8|8450.8|8449.9|8451.7|8450.8|8450|8448.8|156
1726072800000|2024-09-11 16:40:00|8450.7|8449.8|8452.2|8451.3|8452.2|8451.3|8450.1|8449.2|138
1726073100000|2024-09-11 16:45:00|8452|8451.1|8451.6|8450.7|8452.5|8451.6|8451.2|8450.3|132
1726073400000|2024-09-11 16:50:00|8451.7|8450.8|8450.1|8449.2|8452.1|8451.2|8449.2|8448|202
1726073700000|2024-09-11 16:55:00|8450|8449.1|8450.5|8449.6|8451.9|8451|8449.5|8448.6|225
1726074000000|2024-09-11 17:00:00|8450.7|8449.8|8449.4|8448.5|8451.1|8450.2|8449.1|8448.2|244
1726074300000|2024-09-11 17:05:00|8449.5|8448.6|8448.9|8448|8449.7|8448.8|8448.6|8447.4|167
1726074600000|2024-09-11 17:10:00|8448.8|8447.9|8448|8447.1|8449|8448.1|8447.6|8446.7|121
1726074900000|2024-09-11 17:15:00|8447.9|8447|8448.8|8447.9|8448.8|8447.9|8447.6|8446.5|136
1726075200000|2024-09-11 17:20:00|8449.3|8447.8|8450.7|8449.8|8451.6|8450.1|8448.9|8447.8|151
1726075500000|2024-09-11 17:25:00|8450.6|8449.7|8450.1|8449.2|8450.7|8449.8|8449.4|8448.5|119
1726075800000|2024-09-11 17:30:00|8450|8449.1|8450.3|8449.4|8451.4|8450.5|8449.9|8449|151
1726076100000|2024-09-11 17:35:00|8450.2|8449.3|8449.7|8448.8|8450.2|8449.3|8449.3|8448.4|78
1726076400000|2024-09-11 17:40:00|8449.6|8448.7|8448.8|8447.9|8449.8|8448.9|8448.5|8447.6|144
1726076700000|2024-09-11 17:45:00|8448.7|8447.8|8447|8446.1|8449|8448.1|8446.8|8445.9|157
1726077000000|2024-09-11 17:50:00|8447.1|8446.2|8448.2|8447.3|8448.5|8447.5|8446.8|8445.9|112
1726077300000|2024-09-11 17:55:00|8448.1|8447.2|8447|8446.1|8449|8448.1|8447|8446.1|121
1726077600000|2024-09-11 18:00:00|8447.1|8446.2|8447.1|8446.2|8447.3|8446.4|8446.4|8445.4|142
1726077900000|2024-09-11 18:05:00|8447.2|8446.3|8447|8446.1|8447.5|8446.6|8446.6|8445.7|91
1726078200000|2024-09-11 18:10:00|8447.1|8446.2|8447.7|8446.8|8447.7|8446.8|8446.6|8445.7|105
1726078500000|2024-09-11 18:15:00|8447.6|8446.7|8447.5|8446.6|8448.1|8447.2|8447.1|8446.2|121
1726078800000|2024-09-11 18:20:00|8447.4|8446.5|8446.9|8446|8447.7|8446.8|8446.8|8445.9|98
1726079100000|2024-09-11 18:25:00|8447|8446.1|8447.3|8446.4|8447.6|8446.7|8446.5|8445.6|106
1726079400000|2024-09-11 18:30:00|8447.2|8446.3|8446.7|8445.8|8447.7|8446.8|8446.7|8445.4|94
1726079700000|2024-09-11 18:35:00|8446.8|8445.9|8447.7|8446.8|8448|8447.1|8446.7|8445.8|103
1726080000000|2024-09-11 18:40:00|8447.6|8446.7|8446.7|8445.8|8447.8|8446.9|8446.7|8445.8|112
1726080300000|2024-09-11 18:45:00|8446.8|8445.9|8446.8|8445.9|8447.1|8446.2|8446.6|8445.7|79
1726080600000|2024-09-11 18:50:00|8446.7|8445.8|8447.9|8447|8448.5|8447.6|8446.7|8445.8|106
1726080900000|2024-09-11 18:55:00|8447.8|8446.9|8447.5|8446.6|8448.1|8447|8447|8445.8|122
1726081200000|2024-09-11 19:00:00|8447.6|8446.7|8449.3|8448.4|8449.4|8448.5|8447.5|8446.6|116
1726081500000|2024-09-11 19:05:00|8449.1|8448.2|8449.4|8448.5|8449.9|8449|8448.8|8447.9|91
1726081800000|2024-09-11 19:10:00|8449.3|8448.4|8450|8449.1|8450.4|8449.1|8449.3|8448.4|98
1726082100000|2024-09-11 19:15:00|8449.9|8449|8449.4|8448.5|8450.7|8449.6|8449.3|8448.4|150
1726082400000|2024-09-11 19:20:00|8449.5|8448.6|8449.6|8448.7|8450.3|8449.4|8449.5|8448.6|103
1726082700000|2024-09-11 19:25:00|8449.7|8448.8|8449.7|8448.8|8450.2|8449.3|8449.5|8448.6|141
1726083000000|2024-09-11 19:30:00|8449.8|8448.9|8449.8|8448.9|8450|8449.1|8449.4|8448.5|72
1726083300000|2024-09-11 19:35:00|8449.7|8448.8|8448.4|8447.5|8449.9|8449|8448.1|8447.2|102
1726083600000|2024-09-11 19:40:00|8448.3|8447.4|8448.7|8447.8|8449.6|8448.4|8448|8447.1|150
1726083900000|2024-09-11 19:45:00|8448.8|8447.9|8448.5|8447.6|8448.9|8448|8448.3|8447.4|97
1726084200000|2024-09-11 19:50:00|8448.6|8447.7|8447.7|8446.8|8448.9|8448|8447.3|8446.4|91
1726084500000|2024-09-11 19:55:00|8447.5|8446.6|8447.5|8446|8448.1|8446.7|8446.1|8445|159
1726084800000|2024-09-11 20:00:00|8447.6|8446.1|8447.1|8446.2|8447.7|8446.2|8446.3|8445.4|85
1726085100000|2024-09-11 20:05:00|8446.9|8446|8446.8|8445.9|8447.3|8446.4|8446.3|8445.4|68
1726085400000|2024-09-11 20:10:00|8446.7|8445.8|8446.5|8445.6|8446.9|8446|8446.2|8445.3|81
1726085700000|2024-09-11 20:15:00|8446.6|8445.7|8446.9|8446|8446.9|8446|8446.1|8445|97
1726086000000|2024-09-11 20:20:00|8446.8|8445.9|8446.3|8445.4|8446.8|8445.9|8446|8444.8|91
1726086300000|2024-09-11 20:25:00|8446.4|8445.5|8445.5|8444.6|8446.4|8445.5|8445.5|8444.2|94
1726086600000|2024-09-11 20:30:00|8445.8|8444.3|8446.3|8445.4|8446.4|8445.5|8445.2|8444|89
1726086900000|2024-09-11 20:35:00|8446.2|8445.3|8446|8445.1|8446.5|8445.6|8445.7|8444.5|64
1726087200000|2024-09-11 20:40:00|8446.1|8445.2|8446.2|8445.3|8446.9|8445.7|8446.1|8445.2|67
1726087500000|2024-09-11 20:45:00|8446.5|8445|8445|8443.5|8446.7|8445.2|8445|8443.5|88
1726087800000|2024-09-11 20:50:00|8444.9|8443.4|8445|8443.5|8445.2|8443.7|8444.4|8442.9|78
1726088100000|2024-09-11 20:55:00|8445.5|8443.1|8444.5|8442.1|8445.5|8443.1|8443.6|8440.8|66
1726088400000|2024-09-11 21:00:00|8448.9|8437|8451.3|8439.4|8451.3|8439.4|8448.1|8437|35
1726088700000|2024-09-11 21:05:00|8451|8439.1|8452.7|8440.8|8452.9|8441|8450.7|8438.8|13
1726089000000|2024-09-11 21:10:00|8452.4|8440.5|8451.4|8439.5|8452.4|8440.5|8451.4|8439.5|5
1726089300000|2024-09-11 21:15:00|8451.5|8439.6|8451.6|8439.7|8452.3|8440.4|8451.4|8439.5|14
1726089600000|2024-09-11 21:20:00|8451.5|8439.6|8451.5|8439.6|8451.8|8439.9|8451|8439.1|19
1726089900000|2024-09-11 21:25:00|8451.4|8439.5|8451.2|8439.3|8451.5|8439.6|8451.1|8439.2|7
1726090200000|2024-09-11 21:30:00|8451.3|8439.4|8451.1|8439.2|8451.3|8439.4|8451|8439.1|11
1726090500000|2024-09-11 21:35:00|8451.2|8439.3|8451.3|8439.4|8453.5|8441.6|8451.2|8439.3|4
1726090800000|2024-09-11 21:40:00|8446.4|8439.8|8451.3|8439.4|8453.5|8441.6|8446.4|8439.4|8
1726091100000|2024-09-11 21:45:00|8451.4|8439.5|8452.1|8440.2|8452.7|8440.9|8451.3|8439.4|16
1726091400000|2024-09-11 21:50:00|8451.9|8440|8451.7|8439.8|8451.9|8440|8451.1|8439.2|13
1726091700000|2024-09-11 21:55:00|8451.6|8439.7|8446.8|8439.3|8451.7|8440.3|8446.6|8438|56
1726092000000|2024-09-11 22:00:00|8446.6|8439.5|8445.9|8440.4|8449.9|8441.8|8445.9|8438|41
1726092300000|2024-09-11 22:05:00|8445.5|8440.9|8444.7|8442|8445.5|8442.4|8444.5|8440.9|13
1726092600000|2024-09-11 22:10:00|8444.3|8442.2|8444.1|8442.6|8445.4|8443.5|8444.1|8442|22
1726092900000|2024-09-11 22:15:00|8444.3|8442.8|8443.9|8442.4|8444.4|8442.9|8443.8|8442.3|28
1726093200000|2024-09-11 22:20:00|8444|8442.5|8443.3|8441.8|8444|8442.5|8443.1|8441.6|18
1726093500000|2024-09-11 22:25:00|8443|8441.5|8442.9|8441.4|8443|8441.5|8442.8|8441.3|9
1726093800000|2024-09-11 22:30:00|8443|8441.5|8443.2|8441.7|8443.4|8441.9|8442.8|8441.3|18
1726094100000|2024-09-11 22:35:00|8443.1|8441.6|8443.7|8442.2|8443.8|8442.3|8443|8441.5|16
1726094400000|2024-09-11 22:40:00|8443.5|8442|8443.7|8442.2|8443.9|8442.4|8443.2|8441.7|17
1726094700000|2024-09-11 22:45:00|8443.9|8442.4|8443.8|8442.3|8444.1|8442.6|8443.4|8441.9|20
1726095000000|2024-09-11 22:50:00|8443.9|8442.4|8443.7|8442.2|8443.9|8442.4|8443.2|8442|25
1726095300000|2024-09-11 22:55:00|8443.8|8442.3|8443.5|8442.6|8443.9|8442.7|8443.3|8441.8|33
1726095600000|2024-09-11 23:00:00|8443.2|8442.3|8443.3|8442.4|8444.1|8442.9|8443.2|8442|25
1726095900000|2024-09-11 23:05:00|8443.4|8442.5|8443.9|8443|8444.5|8443.6|8443.4|8442.5|23
1726096200000|2024-09-11 23:10:00|8444|8443.1|8444.4|8443.5|8444.7|8443.6|8443.6|8442.6|28
1726096500000|2024-09-11 23:15:00|8444.2|8443.3|8444.8|8443.9|8444.8|8443.9|8444|8443|29
1726096800000|2024-09-11 23:20:00|8444.9|8444|8445.1|8443.6|8445.3|8444.2|8444.8|8443.6|21
1726097100000|2024-09-11 23:25:00|8444.9|8444|8444.9|8444|8445.3|8444.4|8444.8|8443.6|30
1726097400000|2024-09-11 23:30:00|8445|8444.1|8445.5|8444|8446.1|8444.9|8444.9|8443.9|49
1726097700000|2024-09-11 23:35:00|8445.2|8444.3|8445.8|8444.9|8445.8|8444.9|8445.1|8444|24
1726098000000|2024-09-11 23:40:00|8445.7|8444.8|8445.5|8444.6|8446|8444.8|8445.3|8444.4|21
1726098300000|2024-09-11 23:45:00|8445.6|8444.7|8445.2|8444.3|8445.9|8445|8445.2|8444.3|43
1726098600000|2024-09-11 23:50:00|8445.3|8444.4|8445.1|8444.2|8445.6|8444.4|8445|8443.9|21
1726098900000|2024-09-11 23:55:00|8445.2|8444.3|8445.2|8444.3|8445.5|8444.4|8445|8444|21
1726099200000|2024-09-12 00:00:00|8445.1|8444.2|8446.1|8444.6|8446.4|8445.5|8444.7|8443.8|95
1726099500000|2024-09-12 00:05:00|8445.8|8444.9|8444.7|8443.8|8446.6|8445.5|8444.7|8443.8|78
1726099800000|2024-09-12 00:10:00|8444.8|8443.9|8444.4|8443.5|8445.2|8444.3|8444.4|8443.5|49
1726100100000|2024-09-12 00:15:00|8444.3|8443.4|8445.4|8443.9|8445.5|8444.3|8444.2|8443.3|40
1726100400000|2024-09-12 00:20:00|8445.3|8443.8|8444.9|8444|8445.5|8444.4|8444.6|8443.4|62
1726100700000|2024-09-12 00:25:00|8444.8|8443.9|8444.9|8444|8445.4|8444.3|8444.6|8443.7|47
1726101000000|2024-09-12 00:30:00|8445|8444.1|8444.9|8444|8445.1|8444.2|8444.7|8443.8|87
1726101300000|2024-09-12 00:35:00|8445|8444.1|8443.2|8442.3|8445|8444.1|8443.2|8442.3|65
1726101600000|2024-09-12 00:40:00|8443.3|8442.4|8443.4|8442.5|8443.8|8442.7|8443.1|8442.2|66
1726101900000|2024-09-12 00:45:00|8443.5|8442.6|8443.7|8442.8|8444.4|8443.1|8443.1|8442.2|84
1726102200000|2024-09-12 00:50:00|8443.6|8442.7|8444.1|8443.2|8444.4|8443.5|8443.2|8442.3|112
1726102500000|2024-09-12 00:55:00|8444.2|8443.3|8444.9|8444|8445.3|8444.1|8443.1|8441.7|91
1726102800000|2024-09-12 01:00:00|8445|8444.1|8445.4|8443.9|8445.9|8444.5|8444.8|8443.7|188
1726103100000|2024-09-12 01:05:00|8445.3|8443.8|8444.9|8444|8445.5|8444.3|8444.8|8443.5|141
1726103400000|2024-09-12 01:10:00|8445|8444.1|8446.6|8445.7|8446.6|8445.7|8444.9|8443.8|100
1726103700000|2024-09-12 01:15:00|8446.8|8445.9|8446.4|8445.5|8446.8|8445.9|8445.8|8444.9|78
1726104000000|2024-09-12 01:20:00|8446.3|8445.4|8446.9|8446|8447.4|8446.5|8446.2|8445.1|98
1726104300000|2024-09-12 01:25:00|8446.6|8445.7|8447.4|8446.5|8447.8|8446.8|8446.5|8445.6|49
1726104600000|2024-09-12 01:30:00|8447.2|8446.3|8446.3|8445.4|8447.3|8446.4|8446.2|8445.3|83
1726104900000|2024-09-12 01:35:00|8446.4|8445.5|8446.1|8445.2|8447.3|8445.9|8445.8|8444.9|99
1726105200000|2024-09-12 01:40:00|8446|8445.1|8445.9|8445|8446.2|8445.3|8445.5|8444.6|51
1726105500000|2024-09-12 01:45:00|8446.2|8444.7|8446.7|8445.2|8446.8|8445.3|8445.9|8444.7|70
1726105800000|2024-09-12 01:50:00|8446.6|8445.1|8446.5|8445.6|8447.1|8445.8|8446.3|8445.1|50
1726106100000|2024-09-12 01:55:00|8446.6|8445.7|8446.3|8445.4|8447.2|8446|8446.3|8445.3|67
1726106400000|2024-09-12 02:00:00|8446.4|8445.5|8447|8445.5|8447.2|8445.9|8446.3|8445.1|109
1726106700000|2024-09-12 02:05:00|8446.8|8445.3|8446.7|8445.2|8447.2|8445.8|8446.2|8445|102
1726107000000|2024-09-12 02:10:00|8446.6|8445.1|8446.6|8445.7|8447.2|8445.8|8446.2|8445.1|96
1726107300000|2024-09-12 02:15:00|8446.7|8445.8|8447.2|8446.3|8447.7|8446.3|8446.6|8445.7|56
1726107600000|2024-09-12 02:20:00|8447.1|8446.2|8446|8444.5|8447.5|8446.3|8445.6|8444.3|108
1726107900000|2024-09-12 02:25:00|8445.7|8444.8|8445.1|8444.2|8445.9|8444.8|8445|8444|70
1726108200000|2024-09-12 02:30:00|8445|8444.1|8446.1|8445.2|8446.4|8445.4|8444.4|8443.5|74
1726108500000|2024-09-12 02:35:00|8446.4|8444.9|8445.9|8445|8446.4|8445.4|8445.7|8444.6|62
1726108800000|2024-09-12 02:40:00|8446|8445.1|8445.8|8444.9|8446.3|8445.2|8445.4|8444.5|77
1726109100000|2024-09-12 02:45:00|8445.7|8444.8|8445.2|8444.3|8445.9|8445|8445.1|8444.1|70
1726109400000|2024-09-12 02:50:00|8445.1|8444.2|8445.5|8444.6|8446.1|8444.8|8445.1|8444.2|108
1726109700000|2024-09-12 02:55:00|8445.8|8444.3|8445.2|8444.3|8445.9|8444.7|8444.8|8443.9|56
1726110000000|2024-09-12 03:00:00|8445.1|8444.2|8444.9|8444|8445.4|8444.5|8444.7|8443.7|54
1726110300000|2024-09-12 03:05:00|8445|8444.1|8444.6|8443.7|8445.3|8444.3|8444.6|8443.6|37
1726110600000|2024-09-12 03:10:00|8444.5|8443.6|8445.1|8444.2|8445.5|8444.6|8444.1|8443.2|62
1726110900000|2024-09-12 03:15:00|8445|8444.1|8446.3|8445.4|8446.8|8445.5|8445|8444.1|88
1726111200000|2024-09-12 03:20:00|8446.4|8445.5|8446.2|8445.3|8446.8|8445.6|8446.1|8445.1|27
1726111500000|2024-09-12 03:25:00|8446.1|8445.2|8446.1|8445.2|8446.7|8445.6|8446|8444.7|43
1726111800000|2024-09-12 03:30:00|8446.2|8445.3|8445.6|8444.7|8446.7|8445.3|8445.6|8444.4|32
1726112100000|2024-09-12 03:35:00|8445.5|8444.6|8445|8444.1|8445.6|8444.7|8445|8444.1|26
1726112400000|2024-09-12 03:40:00|8445.1|8444.2|8445.1|8444.2|8445.2|8444.3|8444.9|8444|33
1726112700000|2024-09-12 03:45:00|8445|8444.1|8444.8|8443.9|8445.2|8444.3|8444.8|8443.9|34
1726113000000|2024-09-12 03:50:00|8444.9|8444|8444.6|8443.7|8445|8444.1|8444.5|8443.6|30
1726113300000|2024-09-12 03:55:00|8444.7|8443.8|8444.3|8443.4|8445|8444.1|8444.3|8443.4|47
1726113600000|2024-09-12 04:00:00|8444.4|8443.5|8444.3|8443.4|8445.1|8443.9|8444.2|8443.1|35
1726113900000|2024-09-12 04:05:00|8444.2|8443.3|8443.9|8443|8444.5|8443.6|8443.3|8442.4|92
1726114200000|2024-09-12 04:10:00|8444.1|8443.2|8444.2|8443.3|8444.5|8443.6|8444|8442.8|46
1726114500000|2024-09-12 04:15:00|8444.3|8443.4|8445|8443.5|8445|8443.7|8444.2|8443.2|49
1726114800000|2024-09-12 04:20:00|8444.9|8443.4|8444.2|8443.3|8445|8443.7|8444.1|8443.1|44
1726115100000|2024-09-12 04:25:00|8444.3|8443.4|8444.1|8443.2|8444.4|8443.5|8444|8443.1|74
1726115400000|2024-09-12 04:30:00|8444|8443.1|8444.1|8443.2|8444.2|8443.3|8443.6|8442.7|84
1726115700000|2024-09-12 04:35:00|8444.2|8443.3|8444.7|8443.8|8444.7|8443.8|8444|8443.1|37
1726116000000|2024-09-12 04:40:00|8444.6|8443.7|8444.1|8443.2|8444.9|8444|8444.1|8443.2|49
1726116300000|2024-09-12 04:45:00|8444|8443.1|8444|8443.1|8444.5|8443.4|8443.9|8443|48
1726116600000|2024-09-12 04:50:00|8443.9|8443|8443.8|8442.9|8444.2|8443.3|8443.7|8442.8|69
1726116900000|2024-09-12 04:55:00|8443.7|8442.8|8442.8|8441.9|8443.8|8442.9|8442.8|8441.9|51
1726117200000|2024-09-12 05:00:00|8442.7|8441.8|8443|8442.1|8443.2|8442.3|8442|8441.1|56
1726117500000|2024-09-12 05:05:00|8442.9|8442|8443.2|8442.3|8443.3|8442.4|8442.7|8441.8|55
1726117800000|2024-09-12 05:10:00|8443.3|8442.4|8443.6|8442.7|8443.6|8442.7|8443.1|8442.2|60
1726118100000|2024-09-12 05:15:00|8443.7|8442.8|8443.6|8442.7|8444.2|8443.3|8443.4|8442.5|67
1726118400000|2024-09-12 05:20:00|8443.5|8442.6|8442.7|8441.8|8443.6|8442.7|8442.7|8441.8|42
1726118700000|2024-09-12 05:25:00|8442.6|8441.7|8442.7|8441.8|8443.2|8442.3|8442.3|8441.4|56
1726119000000|2024-09-12 05:30:00|8442.8|8441.9|8442.1|8441.2|8442.8|8441.9|8442.1|8441.2|92
1726119300000|2024-09-12 05:35:00|8442|8441.1|8441.9|8441|8442.5|8441.6|8441.6|8440.7|83
1726119600000|2024-09-12 05:40:00|8441.8|8440.9|8442.6|8441.7|8442.6|8441.7|8441.8|8440.9|68
1726119900000|2024-09-12 05:45:00|8442.5|8441.6|8442.1|8441.2|8442.7|8441.8|8441.8|8440.6|70
1726120200000|2024-09-12 05:50:00|8442.2|8441.3|8443.2|8441.7|8443.2|8441.8|8441.7|8440.8|86
1726120500000|2024-09-12 05:55:00|8443.3|8441.8|8443.7|8442.2|8443.8|8442.6|8442.7|8441.8|131
1726120800000|2024-09-12 06:00:00|8443.9|8442.4|8444.3|8443.4|8444.4|8443.5|8442.6|8441.6|179
1726121100000|2024-09-12 06:05:00|8444.4|8443.5|8444|8443.1|8444.4|8443.5|8443.7|8442.8|82
1726121400000|2024-09-12 06:10:00|8444.1|8443.2|8443.7|8442.8|8444.5|8443.6|8443.3|8442.4|125
1726121700000|2024-09-12 06:15:00|8443.8|8442.9|8443.4|8442.5|8444.4|8443.5|8443.1|8442.2|135
1726122000000|2024-09-12 06:20:00|8443.5|8442.6|8444.3|8443.4|8445.3|8444.1|8443.5|8442.6|101
1726122300000|2024-09-12 06:25:00|8444.4|8443.5|8443.7|8442.8|8444.7|8443.8|8443|8442.1|70
1726122600000|2024-09-12 06:30:00|8443.6|8442.7|8441.7|8440.8|8443.9|8442.7|8441.2|8440.3|121
1726122900000|2024-09-12 06:35:00|8441.8|8440.9|8440.7|8439.8|8442.3|8441.4|8440.5|8439.2|122
1726123200000|2024-09-12 06:40:00|8440.9|8439.4|8440.3|8439.4|8441.2|8440.3|8440.1|8438.8|108
1726123500000|2024-09-12 06:45:00|8440.4|8439.5|8441|8440.1|8441.4|8440.5|8440.4|8439.5|89
1726123800000|2024-09-12 06:50:00|8440.9|8440|8439.7|8438.8|8441.4|8440.5|8439.7|8438.8|100
1726124100000|2024-09-12 06:55:00|8440.1|8439.2|8440.1|8438.6|8442.9|8441.6|8439.6|8438.5|352
1726124400000|2024-09-12 07:00:00|8440.5|8438.2|8441.1|8440.2|8443.3|8442.2|8440.3|8438.2|353
1726124700000|2024-09-12 07:05:00|8441.2|8440.3|8441.1|8440.2|8442.4|8441.3|8440.9|8440|180
1726125000000|2024-09-12 07:10:00|8441|8440.1|8439.4|8438.5|8441.2|8440.3|8438.9|8438|150
1726125300000|2024-09-12 07:15:00|8439.7|8438.8|8439.9|8439|8441.3|8440.4|8439.6|8438.4|160
1726125600000|2024-09-12 07:20:00|8440|8439.1|8440.7|8439.8|8440.9|8440|8439|8438.1|128
1726125900000|2024-09-12 07:25:00|8440.4|8439.5|8439.8|8438.9|8441.4|8440.4|8439.3|8438.4|200
1726126200000|2024-09-12 07:30:00|8439.9|8439|8440.9|8439.4|8441.5|8440.4|8438.5|8437.6|200
1726126500000|2024-09-12 07:35:00|8441|8439.5|8441|8440.1|8441.7|8440.5|8439.1|8438.2|160
1726126800000|2024-09-12 07:40:00|8441.2|8440.3|8441.9|8441|8442.4|8441.5|8440.7|8439.8|158
1726127100000|2024-09-12 07:45:00|8442|8441.1|8443.2|8441.7|8443.6|8442.5|8442|8441.1|148
1726127400000|2024-09-12 07:50:00|8443.1|8441.6|8442.3|8441.4|8443.4|8442.1|8440.5|8439.5|182
1726127700000|2024-09-12 07:55:00|8442.4|8441.5|8442.6|8441.7|8443.8|8442.8|8440.8|8439.9|314
1726128000000|2024-09-12 08:00:00|8442.9|8441.4|8445|8444.1|8445.8|8444.9|8442.6|8441.3|304
1726128300000|2024-09-12 08:05:00|8444.9|8444|8444.4|8442.9|8446|8445.1|8443.9|8442.7|165
1726128600000|2024-09-12 08:10:00|8444.1|8443.2|8443.5|8442.6|8444.8|8443.9|8442.5|8441.5|177
1726128900000|2024-09-12 08:15:00|8443.7|8442.8|8443.7|8442.8|8445|8443.8|8442.9|8442|191
1726129200000|2024-09-12 08:20:00|8443.6|8442.7|8444.6|8443.1|8445.5|8444.1|8443.1|8442.2|158
1726129500000|2024-09-12 08:25:00|8444.7|8443.2|8445.7|8444.2|8446.4|8445.2|8444.5|8443|156
1726129800000|2024-09-12 08:30:00|8445.8|8444.3|8445|8444.1|8446.3|8444.9|8443.8|8442.9|109
1726130100000|2024-09-12 08:35:00|8445.1|8444.2|8445.7|8444.8|8446.4|8445.5|8444|8443|139
1726130400000|2024-09-12 08:40:00|8445.5|8444.6|8445.9|8445|8446.7|8445.4|8445.4|8444.5|135
1726130700000|2024-09-12 08:45:00|8445.8|8444.9|8444.9|8444|8446.2|8445.3|8444.8|8443.9|136
1726131000000|2024-09-12 08:50:00|8444.8|8443.9|8443.2|8442.3|8445.1|8444.2|8443|8442.1|102
1726131300000|2024-09-12 08:55:00|8443.1|8442.2|8443.4|8442.5|8444.5|8443.6|8442.9|8442|157
1726131600000|2024-09-12 09:00:00|8443.3|8442.4|8444.2|8442.7|8444.4|8443.5|8443.1|8442.1|104
1726131900000|2024-09-12 09:05:00|8444.1|8442.6|8442.7|8441.8|8444.3|8442.8|8442.4|8441.2|173
1726132200000|2024-09-12 09:10:00|8442.6|8441.7|8442.9|8442|8443.5|8442.6|8442.5|8441.6|113
1726132500000|2024-09-12 09:15:00|8442.6|8441.7|8443.5|8442.6|8444|8443.1|8442.4|8441.5|138
1726132800000|2024-09-12 09:20:00|8443.6|8442.7|8442.1|8441.2|8443.6|8442.7|8442.1|8441.2|128
1726133100000|2024-09-12 09:25:00|8442|8441.1|8442.2|8441.3|8443|8441.9|8441.9|8441|108
1726133400000|2024-09-12 09:30:00|8442.3|8441.4|8439.8|8438.9|8442.4|8441.5|8439.5|8438.6|134
1726133700000|2024-09-12 09:35:00|8439.9|8439|8439.6|8438.7|8440.1|8439.2|8438.3|8437.4|125
1726134000000|2024-09-12 09:40:00|8439.5|8438.6|8439.6|8438.7|8440|8439.1|8438.8|8437.9|95
1726134300000|2024-09-12 09:45:00|8439.5|8438.6|8440.6|8439.7|8441.4|8440.5|8439.1|8438.2|119
1726134600000|2024-09-12 09:50:00|8440.5|8439.6|8440|8439.1|8441|8440.1|8439.5|8438.6|121
1726134900000|2024-09-12 09:55:00|8439.8|8438.9|8439.9|8439|8440.4|8439.3|8439.3|8438.2|97
1726135200000|2024-09-12 10:00:00|8440|8439.1|8440.6|8439.1|8441.7|8440.2|8440|8439.1|126
1726135500000|2024-09-12 10:05:00|8440.8|8439.3|8441.2|8439.7|8441.4|8440.1|8440.1|8438.6|96
1726135800000|2024-09-12 10:10:00|8441.3|8439.8|8440.4|8439.5|8441.8|8440.3|8439.1|8438.1|114
1726136100000|2024-09-12 10:15:00|8440.3|8439.4|8438.2|8437.3|8440.4|8439.5|8438.1|8436.8|134
1726136400000|2024-09-12 10:20:00|8438.3|8437.4|8439.1|8438.2|8439.8|8438.9|8437.4|8436.4|93
1726136700000|2024-09-12 10:25:00|8439|8438.1|8440.4|8438.9|8440.5|8439.5|8438.8|8437.9|98
1726137000000|2024-09-12 10:30:00|8440.5|8439|8440.5|8439.6|8440.8|8439.9|8439.1|8438.2|71
1726137300000|2024-09-12 10:35:00|8440.6|8439.7|8442.1|8440.6|8442.1|8440.6|8440.2|8439|92
1726137600000|2024-09-12 10:40:00|8442|8440.5|8442.7|8441.8|8443.5|8442.1|8441.7|8440.2|119
1726137900000|2024-09-12 10:45:00|8442.6|8441.7|8442.4|8441.5|8443.9|8443|8442.4|8441.5|77
1726138200000|2024-09-12 10:50:00|8442.3|8441.4|8440.8|8439.9|8442.8|8441.9|8440.8|8439.9|104
1726138500000|2024-09-12 10:55:00|8440.7|8439.8|8445.6|8444.7|8445.6|8444.7|8440.6|8439.7|154
1726138800000|2024-09-12 11:00:00|8446.3|8445.4|8445|8444.1|8446.9|8446|8444.4|8443.5|149
1726139100000|2024-09-12 11:05:00|8445.1|8444.2|8445.8|8444.9|8446|8445.1|8444.6|8443.7|82
1726139400000|2024-09-12 11:10:00|8446|8445.1|8445.3|8444.4|8446|8445.1|8444.3|8443|120
1726139700000|2024-09-12 11:15:00|8445.5|8444.6|8444.8|8443.9|8445.8|8444.9|8444.4|8443.5|71
1726140000000|2024-09-12 11:20:00|8444.9|8444|8444.9|8444|8446.6|8445.7|8444.7|8443.8|142
1726140300000|2024-09-12 11:25:00|8444.8|8443.9|8445|8444.1|8445.6|8444.5|8444|8443|126
1726140600000|2024-09-12 11:30:00|8445.3|8443.8|8445.7|8444.2|8445.8|8444.8|8444|8443.1|125
1726140900000|2024-09-12 11:35:00|8445.6|8444.1|8447.9|8447|8448|8447.1|8444.2|8443.1|142
1726141200000|2024-09-12 11:40:00|8447.8|8446.9|8446.9|8446|8448.1|8447.2|8446.8|8445.9|155
1726141500000|2024-09-12 11:45:00|8447|8446.1|8445.9|8444.4|8447.5|8446.2|8445.8|8444.3|125
1726141800000|2024-09-12 11:50:00|8445.8|8444.3|8445.7|8444.8|8446.1|8444.9|8444.5|8443.6|109
1726142100000|2024-09-12 11:55:00|8445.6|8444.7|8447.8|8446.9|8448|8447.1|8445.3|8444.2|147
1726142400000|2024-09-12 12:00:00|8447.7|8446.8|8448.1|8447.2|8448.9|8447.6|8446.5|8445.6|189
1726142700000|2024-09-12 12:05:00|8448.2|8447.3|8446.7|8445.2|8448.5|8447.6|8445.9|8444.8|182
1726143000000|2024-09-12 12:10:00|8446.8|8445.3|8445.9|8441.7|8447.4|8445.9|8444.8|8441.7|279
1726143300000|2024-09-12 12:15:00|8445.3|8439.7|8447.5|8446|8452.9|8448.7|8444.6|8439.3|540
1726143600000|2024-09-12 12:20:00|8447.4|8445.9|8447.6|8446.7|8449.3|8447.8|8446.6|8445.5|395
1726143900000|2024-09-12 12:25:00|8447.5|8446.6|8449|8438|8449.3|8447.7|8443|8437.2|338
1726144200000|2024-09-12 12:30:00|8449.8|8438.8|8444.6|8443.7|8453.1|8445.5|8441|8436.6|716
1726144500000|2024-09-12 12:35:00|8444.4|8443.5|8446.6|8445.7|8447.3|8446.4|8444.4|8443.5|503
1726144800000|2024-09-12 12:40:00|8446.5|8445.6|8445|8443.5|8448.7|8447.8|8444.5|8443.4|377
1726145100000|2024-09-12 12:45:00|8445.1|8443.6|8445.8|8444.9|8448.1|8446.8|8442.8|8441.9|539
1726145400000|2024-09-12 12:50:00|8445.9|8445|8446|8445.1|8447.6|8446.7|8445.5|8444.4|353
1726145700000|2024-09-12 12:55:00|8446.1|8445.2|8446.2|8445.3|8447.3|8446.3|8444.9|8444|280
1726146000000|2024-09-12 13:00:00|8445.9|8445|8447.7|8446.8|8448.7|8447.8|8445.5|8444.6|315
1726146300000|2024-09-12 13:05:00|8447.6|8446.7|8450|8449.1|8450.6|8449.7|8446.4|8445.5|413
1726146600000|2024-09-12 13:10:00|8449.9|8449|8449.9|8449|8450.7|8449.8|8447.3|8446.3|384
1726146900000|2024-09-12 13:15:00|8450|8449.1|8450.1|8449.2|8452|8451.1|8448.8|8447.7|365
1726147200000|2024-09-12 13:20:00|8450|8449.1|8450.5|8449.6|8450.5|8449.6|8448.8|8447.4|420
1726147500000|2024-09-12 13:25:00|8450.4|8449.5|8451.8|8450.9|8452|8451.1|8450.2|8448.9|348
1726147800000|2024-09-12 13:30:00|8451.9|8451|8453.4|8452.5|8453.7|8452.7|8450.3|8449.2|436
1726148100000|2024-09-12 13:35:00|8453.7|8452.8|8452.1|8451.2|8453.8|8452.8|8450.2|8448.9|378
1726148400000|2024-09-12 13:40:00|8452.2|8451.3|8452.3|8450.8|8453.6|8452.6|8451.8|8450.6|369
1726148700000|2024-09-12 13:45:00|8452.4|8450.9|8454.8|8453.9|8455.8|8454.5|8451.7|8450.5|408
1726149000000|2024-09-12 13:50:00|8454.7|8453.8|8453.2|8452.3|8455.9|8455|8452|8451.1|372
1726149300000|2024-09-12 13:55:00|8453.3|8452.4|8453|8452.1|8453.8|8452.9|8451.6|8450.7|375
1726149600000|2024-09-12 14:00:00|8453.1|8452.2|8453.6|8452.1|8454.4|8453.1|8451.8|8450.9|362
1726149900000|2024-09-12 14:05:00|8453.1|8452.2|8450.2|8449.3|8453.4|8452.5|8449.8|8448.6|257
1726150200000|2024-09-12 14:10:00|8450.3|8449.4|8447.7|8446.8|8450.7|8449.5|8446.7|8445.5|336
1726150500000|2024-09-12 14:15:00|8447.6|8446.7|8448.1|8447.2|8448.8|8447.4|8445.8|8444.8|306
1726150800000|2024-09-12 14:20:00|8448|8447.1|8449.7|8448.8|8449.7|8448.8|8447.3|8446|337
1726151100000|2024-09-12 14:25:00|8449.6|8448.7|8448.7|8447.8|8450.2|8449.3|8448.5|8447.6|230
1726151400000|2024-09-12 14:30:00|8448.8|8447.9|8444.1|8443.2|8449.2|8448.3|8444.1|8443.2|269
1726151700000|2024-09-12 14:35:00|8444.2|8443.3|8443.9|8443|8446.9|8446|8442.8|8441.8|395
1726152000000|2024-09-12 14:40:00|8443.8|8442.9|8444.7|8443.8|8445.3|8444.4|8442.4|8441.3|295
1726152300000|2024-09-12 14:45:00|8444.8|8443.9|8445.2|8444.3|8446.1|8444.7|8443.8|8442.6|346
1726152600000|2024-09-12 14:50:00|8445.4|8444.5|8441|8440.1|8445.7|8444.6|8440.8|8439.9|398
1726152900000|2024-09-12 14:55:00|8440.8|8439.9|8441.5|8440.6|8441.8|8440.9|8439.7|8438.8|326
1726153200000|2024-09-12 15:00:00|8441.4|8440.5|8438.1|8436.6|8441.5|8440.6|8438.1|8436.6|338
1726153500000|2024-09-12 15:05:00|8438.2|8436.7|8439.4|8437.9|8440.3|8439.3|8438|8436.7|221
1726153800000|2024-09-12 15:10:00|8439.3|8437.8|8437.4|8435.9|8439.7|8438.5|8436.6|8435.2|241
1726154100000|2024-09-12 15:15:00|8437.5|8436|8438.5|8437.6|8439.6|8438.4|8436.8|8435.3|257
1726154400000|2024-09-12 15:20:00|8438.6|8437.7|8438.9|8438|8439.3|8438.3|8437.6|8436.2|232
1726154700000|2024-09-12 15:25:00|8438.8|8437.9|8440.7|8439.2|8440.7|8439.2|8438.8|8437.9|165
1726155000000|2024-09-12 15:30:00|8440.8|8439.3|8439.3|8438.4|8440.8|8439.7|8439.3|8438.4|138
1726155300000|2024-09-12 15:35:00|8439.4|8438.5|8440|8439.1|8440|8439.1|8438.9|8437.9|145
1726155600000|2024-09-12 15:40:00|8440.2|8439.3|8440|8439.1|8440.4|8439.5|8438.8|8437.9|147
1726155900000|2024-09-12 15:45:00|8439.9|8439|8439.6|8438.7|8441.2|8440.1|8439.1|8437.9|145
1726156200000|2024-09-12 15:50:00|8439.5|8438.6|8440.3|8439.4|8441.5|8440.3|8439.3|8438.4|182
1726156500000|2024-09-12 15:55:00|8440.2|8439.3|8440.8|8439.9|8441.9|8441|8438.9|8437.5|286
1726156800000|2024-09-12 16:00:00|8441|8440.1|8440.1|8439.2|8441.3|8440.4|8439.2|8438.3|238
1726157100000|2024-09-12 16:05:00|8440.3|8439.4|8438.9|8438|8440.3|8439.4|8438.8|8437.5|156
1726157400000|2024-09-12 16:10:00|8439.1|8438.2|8438.4|8437.5|8439.5|8438.6|8438.1|8437.2|175
1726157700000|2024-09-12 16:15:00|8438.2|8437.3|8437.7|8436.8|8439|8438.1|8437|8436.1|133
1726158000000|2024-09-12 16:20:00|8437.6|8436.7|8439.4|8438.5|8439.7|8438.8|8437.4|8436.5|229
1726158300000|2024-09-12 16:25:00|8439.3|8438.4|8436.6|8435.7|8439.9|8439|8436.6|8435.7|189
1726158600000|2024-09-12 16:30:00|8436.5|8435.6|8437.3|8436.4|8437.4|8436.5|8436|8434.7|180
1726158900000|2024-09-12 16:35:00|8437.4|8436.5|8435.8|8434.9|8437.4|8436.5|8434.9|8434|105
1726159200000|2024-09-12 16:40:00|8435.7|8434.8|8434.8|8433.9|8435.9|8435|8434.7|8433.7|104
1726159500000|2024-09-12 16:45:00|8434.7|8433.8|8435.2|8434.3|8435.6|8434.7|8434.1|8433.2|124
1726159800000|2024-09-12 16:50:00|8435.3|8434.4|8434.8|8433.9|8436.4|8435.5|8434.2|8433.3|172
1726160100000|2024-09-12 16:55:00|8434.9|8434|8437.7|8436.8|8437.9|8437|8434.4|8433.5|135
1726160400000|2024-09-12 17:00:00|8437.8|8436.9|8437.6|8436.7|8438.3|8437.4|8437|8436.1|200
1726160700000|2024-09-12 17:05:00|8437.5|8436.6|8437.9|8437|8439.1|8438.2|8437|8436.1|162
1726161000000|2024-09-12 17:10:00|8438|8437.1|8437.3|8436.4|8438.3|8437.4|8436.8|8435.9|189
1726161300000|2024-09-12 17:15:00|8437.4|8436.5|8438.2|8437.3|8438.2|8437.3|8436.5|8435.6|146
1726161600000|2024-09-12 17:20:00|8438.3|8437.4|8437.9|8437|8438.4|8437.5|8437.4|8436.5|130
1726161900000|2024-09-12 17:25:00|8437.8|8436.9|8438.5|8437.6|8439.2|8438.1|8437.7|8436.8|170
1726162200000|2024-09-12 17:30:00|8438.9|8437.4|8438.3|8437.4|8439.1|8437.6|8437.2|8436.3|173
1726162500000|2024-09-12 17:35:00|8438.5|8437.6|8439.3|8438.4|8440.2|8438.8|8438.3|8437.3|178
1726162800000|2024-09-12 17:40:00|8439.4|8438.5|8438|8437.1|8439.8|8438.9|8438|8437.1|142
1726163100000|2024-09-12 17:45:00|8438.1|8437.2|8438.8|8437.9|8438.9|8438|8437.6|8436.7|129
1726163400000|2024-09-12 17:50:00|8438.7|8437.8|8436.5|8435.6|8438.9|8438|8436.4|8435.5|143
1726163700000|2024-09-12 17:55:00|8436.4|8435.5|8440.8|8439.3|8440.9|8439.9|8436|8435.1|259
1726164000000|2024-09-12 18:00:00|8440.7|8439.2|8438.6|8437.7|8440.7|8439.3|8438.1|8437.1|178
1726164300000|2024-09-12 18:05:00|8438.7|8437.8|8438.7|8437.8|8439.7|8438.8|8438.5|8437.6|164
1726164600000|2024-09-12 18:10:00|8438.6|8437.7|8440.5|8439|8441.1|8439.6|8438.6|8437.7|141
1726164900000|2024-09-12 18:15:00|8440.4|8438.9|8441.1|8439.6|8441.8|8440.3|8440|8438.5|250
1726165200000|2024-09-12 18:20:00|8441|8439.5|8439.1|8438.2|8441.2|8439.7|8438.8|8437.7|206
1726165500000|2024-09-12 18:25:00|8439.2|8438.3|8439.4|8438.5|8439.9|8439|8439|8438.1|165
1726165800000|2024-09-12 18:30:00|8439.7|8438.8|8438.6|8437.7|8440.2|8439.1|8438.6|8437.7|181
1726166100000|2024-09-12 18:35:00|8438.7|8437.8|8439.8|8438.9|8440.2|8439|8438.4|8437.5|110
1726166400000|2024-09-12 18:40:00|8439.7|8438.8|8439.3|8438.4|8440.2|8438.9|8438.8|8437.9|147
1726166700000|2024-09-12 18:45:00|8439|8438.1|8438.9|8438|8440.1|8439.2|8438.8|8437.9|128
1726167000000|2024-09-12 18:50:00|8438.8|8437.9|8440.7|8439.8|8443.6|8442.7|8438.8|8437.9|298
1726167300000|2024-09-12 18:55:00|8440.6|8439.7|8441.7|8440.8|8442.2|8441|8439.9|8439|231
1726167600000|2024-09-12 19:00:00|8441.6|8440.7|8441.8|8440.9|8442.3|8441|8440.4|8439.2|198
1726167900000|2024-09-12 19:05:00|8442.1|8440.6|8442.3|8441.4|8442.7|8441.7|8441.2|8440.1|179
1726168200000|2024-09-12 19:10:00|8442.4|8441.5|8440.8|8439.9|8442.9|8441.7|8440.3|8439|199
1726168500000|2024-09-12 19:15:00|8440.7|8439.8|8441|8440.1|8441.5|8440.6|8440.7|8439.8|152
1726168800000|2024-09-12 19:20:00|8441.1|8440.2|8441.1|8440.2|8441.6|8440.7|8440.8|8439.9|112
1726169100000|2024-09-12 19:25:00|8441|8440.1|8441.1|8439.6|8441.8|8440.4|8440.8|8439.6|144
1726169400000|2024-09-12 19:30:00|8441.2|8439.7|8439.5|8438.6|8441.4|8439.9|8438.6|8437.4|168
1726169700000|2024-09-12 19:35:00|8439.4|8438.5|8439.7|8438.2|8440.6|8439.5|8439.2|8438.1|93
1726170000000|2024-09-12 19:40:00|8439.6|8438.1|8439.6|8438.1|8439.9|8438.7|8439.1|8438|102
1726170300000|2024-09-12 19:45:00|8439.3|8438.4|8439.5|8438.6|8439.9|8438.8|8438.8|8437.3|92
1726170600000|2024-09-12 19:50:00|8439.4|8438.5|8439.5|8438.6|8439.9|8439|8439.2|8438.1|152
1726170900000|2024-09-12 19:55:00|8439.3|8438.4|8439.4|8438.5|8440.3|8439.4|8439.1|8438.2|122
1726171200000|2024-09-12 20:00:00|8439.3|8438.4|8439.3|8438.4|8440.1|8439.2|8439.1|8438.1|74
1726171500000|2024-09-12 20:05:00|8439.4|8438.5|8440.8|8439.3|8440.9|8439.4|8439.4|8438.5|41
1726171800000|2024-09-12 20:10:00|8440.7|8439.2|8439.5|8438|8440.8|8439.3|8439.5|8438|91
1726172100000|2024-09-12 20:15:00|8439.4|8437.9|8439.9|8438.4|8440|8438.5|8439.2|8437.7|40
1726172400000|2024-09-12 20:20:00|8439.8|8438.3|8438.9|8437.4|8440.5|8439|8438.2|8436.7|80
1726172700000|2024-09-12 20:25:00|8438.8|8437.3|8439.4|8437.9|8439.7|8438.2|8438.8|8437.3|55
1726173000000|2024-09-12 20:30:00|8439.5|8438|8438.7|8437.2|8439.5|8438|8438.5|8437|82
1726173300000|2024-09-12 20:35:00|8438.8|8437.3|8437.9|8436.4|8439|8437.5|8437.8|8436.3|61
1726173600000|2024-09-12 20:40:00|8438|8436.5|8437.8|8436.3|8438.4|8436.9|8437.5|8436|147
1726173900000|2024-09-12 20:45:00|8437.7|8436.2|8436.8|8435.3|8438.3|8436.8|8436.6|8435.1|116
1726174200000|2024-09-12 20:50:00|8436.9|8435.4|8436.9|8435.4|8437.4|8435.9|8436.6|8435.1|86
1726174500000|2024-09-12 20:55:00|8437.4|8435|8439|8436.6|8439.6|8436.6|8437.4|8435|131
1726174800000|2024-09-12 21:00:00|8440.7|8433.2|8444|8433.4|8444.5|8434.9|8440.7|8432|21
1726175100000|2024-09-12 21:05:00|8444.4|8433.9|8442|8434.1|8444.8|8434.1|8442|8432.8|16
1726175400000|2024-09-12 21:10:00|8442.1|8434.5|8441.7|8435.1|8442.2|8435.1|8441.7|8434.5|8
1726175700000|2024-09-12 21:15:00|8441.5|8435.2|8441.1|8434.1|8442.4|8435.2|8441.1|8433.5|24
1726176000000|2024-09-12 21:20:00||8434.2||8434.5||8434.5||8434.2|4
1726176300000|2024-09-12 21:25:00|8440.7|8434.6|8440.6|8434.9|8441.1|8434.9|8440.6|8434.3|15
1726176600000|2024-09-12 21:30:00|8441.6|8434|8441.3|8433.7|8441.7|8434.2|8440.2|8433.6|12
1726176900000|2024-09-12 21:35:00|8441.2|8433.3|8446.3|8434.4|8446.6|8434.7|8440.4|8433|25
1726177200000|2024-09-12 21:40:00|8446.4|8434.5|8440.5|8434|8446.4|8434.5|8440.5|8433.5|17
1726177500000|2024-09-12 21:45:00|8440.4|8433.9|8445.8|8433.9|8445.8|8433.9|8440.4|8433.6|10
1726177800000|2024-09-12 21:50:00|8446|8434.1|8446.3|8434.4|8446.6|8434.7|8445.8|8433.9|11
1726178100000|2024-09-12 21:55:00|8446.2|8434.3|8441.1|8435.3|8446.4|8435.3|8441.1|8434.3|7
1726178400000|2024-09-12 22:00:00|8442.1|8435.1|8438.5|8435.3|8448.7|8436.8|8438.5|8433.4|68
1726178700000|2024-09-12 22:05:00|8438.1|8435.7|8437.6|8436.1|8439|8436.4|8437.2|8434.5|38
1726179000000|2024-09-12 22:10:00|8437.7|8436.2|8437.4|8435.9|8437.7|8436.4|8437.1|8435.6|31
1726179300000|2024-09-12 22:15:00|8437.3|8435.8|8437.1|8435.6|8437.3|8435.8|8436.8|8435.3|32
1726179600000|2024-09-12 22:20:00|8437|8435.5|8436|8434.5|8437|8435.5|8435.9|8434.4|41
1726179900000|2024-09-12 22:25:00|8435.9|8434.4|8435.6|8434.7|8436.1|8434.7|8435.4|8434.2|43
1726180200000|2024-09-12 22:30:00|8435.9|8434.4|8436.7|8435.2|8436.7|8435.2|8435.9|8434.4|30
1726180500000|2024-09-12 22:35:00|8436.8|8435.3|8437.1|8435.6|8437.1|8435.7|8436.3|8435.1|36
1726180800000|2024-09-12 22:40:00|8437|8435.5|8437.6|8436.1|8437.7|8436.5|8436.5|8435.2|37
1726181100000|2024-09-12 22:45:00|8437.3|8436.4|8436.8|8435.3|8437.5|8436.4|8436.4|8435.1|20
1726181400000|2024-09-12 22:50:00|8437|8435.5|8436.7|8435.2|8437.2|8436|8436.4|8435.2|21
1726181700000|2024-09-12 22:55:00|8436.4|8435.5|8436.6|8435.1|8436.9|8435.6|8436.3|8435.1|28
1726182000000|2024-09-12 23:00:00|8436.5|8435|8437.6|8436.1|8437.9|8436.4|8435.9|8434.7|44
1726182300000|2024-09-12 23:05:00|8437.7|8436.2|8436.6|8435.7|8437.8|8436.3|8436.3|8435.4|40
1726182600000|2024-09-12 23:10:00|8436.5|8435.6|8436.9|8436|8437.3|8436.1|8436.5|8435.2|43
1726182900000|2024-09-12 23:15:00|8437|8436.1|8436.8|8435.9|8437.3|8436.4|8436.7|8435.5|45
1726183200000|2024-09-12 23:20:00|8437.1|8435.6|8437.4|8435.9|8437.5|8436.2|8436.8|8435.6|35
1726183500000|2024-09-12 23:25:00|8437.1|8436.2|8436.3|8435.4|8437.1|8436.2|8436.3|8435.1|19
1726183800000|2024-09-12 23:30:00|8436.4|8435.5|8435.8|8434.9|8436.4|8435.5|8435.7|8434.8|40
1726184100000|2024-09-12 23:35:00|8435.7|8434.8|8435.7|8434.2|8436|8435|8435.4|8434.1|37
1726184400000|2024-09-12 23:40:00|8435.4|8434.5|8435.6|8434.7|8435.8|8434.7|8435.4|8434.1|23
1726184700000|2024-09-12 23:45:00|8435.5|8434.6|8436.7|8435.2|8436.7|8435.3|8435.5|8434.2|44
1726185000000|2024-09-12 23:50:00|8436.8|8435.3|8436.5|8435.6|8437.2|8436.3|8436.4|8435.2|60
1726185300000|2024-09-12 23:55:00|8436.4|8435.5|8437|8435.5|8437.1|8435.9|8436.3|8435.4|60
1726185600000|2024-09-13 00:00:00|8436.9|8435.4|8436.3|8435.4|8437.5|8436.4|8436|8435.1|97
1726185900000|2024-09-13 00:05:00|8436.2|8435.3|8436.7|8435.2|8437.1|8435.9|8436.1|8435.2|82
1726186200000|2024-09-13 00:10:00|8436.6|8435.1|8434.9|8434|8436.8|8435.3|8434.9|8433.5|108
1726186500000|2024-09-13 00:15:00|8435|8434.1|8433.5|8432.6|8435.6|8434.5|8433.2|8432|97
1726186800000|2024-09-13 00:20:00|8433.4|8432.5|8434|8432.5|8434.2|8433.2|8433.3|8432.1|77
1726187100000|2024-09-13 00:25:00|8433.9|8432.4|8435.2|8434.3|8435.4|8434.5|8433.9|8432.4|76
1726187400000|2024-09-13 00:30:00|8435.3|8434.4|8434.2|8433.3|8435.3|8434.4|8433.8|8432.9|133
1726187700000|2024-09-13 00:35:00|8434.1|8433.2|8435.8|8434.9|8436.1|8435|8434.1|8433.2|100
1726188000000|2024-09-13 00:40:00|8436|8435.1|8435.9|8435|8436.2|8435.3|8435.6|8434.7|83
1726188300000|2024-09-13 00:45:00|8436|8435.1|8435.7|8434.8|8436.4|8435.5|8435.4|8434.5|76
1726188600000|2024-09-13 00:50:00|8435.8|8434.9|8435.7|8434.8|8436.5|8435.6|8435.4|8434.5|119
1726188900000|2024-09-13 00:55:00|8435.9|8435|8434.7|8433.8|8436.5|8435.6|8434|8433.1|176
1726189200000|2024-09-13 01:00:00|8434.6|8433.7|8434.2|8433.3|8434.6|8433.7|8433.1|8432|148
1726189500000|2024-09-13 01:05:00|8434.5|8433|8434.8|8433.9|8435.6|8434.3|8434.2|8432.7|145
1726189800000|2024-09-13 01:10:00|8434.7|8433.8|8434.7|8433.8|8435.1|8434.2|8434.3|8433.4|133
1726190100000|2024-09-13 01:15:00|8434.6|8433.7|8434.1|8433.2|8435.2|8434.1|8433.8|8432.9|131
1726190400000|2024-09-13 01:20:00|8434|8433.1|8434.7|8433.8|8434.7|8433.8|8433.8|8432.9|116
1726190700000|2024-09-13 01:25:00|8434.6|8433.7|8434.3|8433.4|8435|8434.1|8434|8433.1|106
1726191000000|2024-09-13 01:30:00|8434.2|8433.3|8433.8|8432.9|8434.4|8433.5|8433.6|8432.7|87
1726191300000|2024-09-13 01:35:00|8433.9|8433|8434.6|8433.7|8435.2|8434.3|8433.6|8432.7|82
1726191600000|2024-09-13 01:40:00|8434.5|8433.6|8433.8|8432.9|8434.5|8433.6|8433.3|8432.4|163
1726191900000|2024-09-13 01:45:00|8433.7|8432.8|8434.1|8432.6|8434.4|8433.3|8433.2|8432.3|73
1726192200000|2024-09-13 01:50:00|8434.2|8432.7|8434.1|8432.6|8434.9|8433.8|8434|8432.5|91
1726192500000|2024-09-13 01:55:00|8433.8|8432.9|8433.9|8433|8434.6|8433.3|8433.2|8432.2|98
1726192800000|2024-09-13 02:00:00|8434|8433.1|8433.7|8432.2|8434.4|8433.5|8433.1|8431.7|106
1726193100000|2024-09-13 02:05:00|8433.6|8432.1|8434.2|8433.3|8434.5|8433.6|8433.3|8432.1|99
1726193400000|2024-09-13 02:10:00|8434.1|8433.2|8434.2|8433.3|8434.7|8433.8|8433.9|8433|100
1726193700000|2024-09-13 02:15:00|8434.3|8433.4|8434.7|8433.8|8435.2|8434|8434.2|8432.8|137
1726194000000|2024-09-13 02:20:00|8434.8|8433.9|8434.6|8433.1|8435.1|8434.2|8434.3|8433|92
1726194300000|2024-09-13 02:25:00|8434.8|8433.3|8434.8|8433.9|8435|8434.1|8434.2|8433|103
1726194600000|2024-09-13 02:30:00|8434.7|8433.8|8435.2|8434.3|8435.2|8434.3|8434.4|8433.5|89
1726194900000|2024-09-13 02:35:00|8435|8434.1|8435|8434.1|8435.3|8434.4|8434.6|8433.5|133
1726195200000|2024-09-13 02:40:00|8435.1|8434.2|8435.9|8435|8436.3|8435.4|8434.8|8433.9|97
1726195500000|2024-09-13 02:45:00|8436|8435.1|8435.2|8434.3|8436.3|8435.1|8434.8|8433.9|121
1726195800000|2024-09-13 02:50:00|8435.3|8434.4|8435.6|8434.7|8435.7|8434.8|8434.7|8433.8|96
1726196100000|2024-09-13 02:55:00|8435.7|8434.8|8435.4|8434.5|8436.4|8435.5|8434.9|8434|110
1726196400000|2024-09-13 03:00:00|8435.7|8434.8|8434.3|8433.4|8435.7|8434.8|8434.2|8432.7|90
1726196700000|2024-09-13 03:05:00|8434.4|8433.5|8434.2|8433.3|8435.3|8434|8433.9|8433|94
1726197000000|2024-09-13 03:10:00|8434.3|8433.4|8433.6|8432.7|8434.7|8433.8|8433.2|8432.3|93
1726197300000|2024-09-13 03:15:00|8433.5|8432.6|8433.1|8432.2|8433.5|8432.6|8433|8432.1|65
1726197600000|2024-09-13 03:20:00|8433.2|8432.3|8433.6|8432.7|8433.9|8433|8433.1|8432.1|102
1726197900000|2024-09-13 03:25:00|8433.8|8432.9|8433.7|8432.8|8434.2|8433|8433.3|8432.2|68
1726198200000|2024-09-13 03:30:00|8434|8432.5|8434.3|8433.4|8435.1|8434.2|8433.6|8432.4|115
1726198500000|2024-09-13 03:35:00|8434.4|8433.5|8433.9|8433|8434.5|8433.6|8433.9|8432.8|107
1726198800000|2024-09-13 03:40:00|8434|8433.1|8433.5|8432.6|8434.2|8433.3|8433.3|8432.3|80
1726199100000|2024-09-13 03:45:00|8433.4|8432.5|8432.8|8431.9|8433.5|8432.6|8432.8|8431.9|29
1726199400000|2024-09-13 03:50:00|8433.1|8431.6|8433.3|8432.4|8433.4|8432.5|8432.2|8431.3|61
1726199700000|2024-09-13 03:55:00|8433.4|8432.5|8432.4|8431.5|8433.8|8432.9|8432.4|8431.5|46
1726200000000|2024-09-13 04:00:00|8432.2|8431.3|8432.8|8431.9|8433.2|8432.3|8432.1|8431.2|89
1726200300000|2024-09-13 04:05:00|8432.9|8432|8432.5|8431.6|8433.2|8432.3|8432.4|8431.5|73
1726200600000|2024-09-13 04:10:00|8432.6|8431.7|8433.2|8432.3|8433.3|8432.4|8432.5|8431.6|78
1726200900000|2024-09-13 04:15:00|8433.3|8432.4|8432.8|8431.9|8433.4|8432.5|8432.8|8431.9|53
1726201200000|2024-09-13 04:20:00|8432.7|8431.8|8433|8432.1|8433|8432.1|8432.2|8431.3|67
1726201500000|2024-09-13 04:25:00|8432.9|8432|8432.8|8431.9|8433.2|8432.3|8432.7|8431.8|62
1726201800000|2024-09-13 04:30:00|8433.1|8431.6|8432.2|8431.3|8433.2|8432.1|8432.2|8431.3|89
1726202100000|2024-09-13 04:35:00|8432.4|8431.5|8431.9|8431|8432.4|8431.5|8431.7|8430.5|67
1726202400000|2024-09-13 04:40:00|8432|8431.1|8432.2|8431.3|8432.4|8431.5|8431.7|8430.6|109
1726202700000|2024-09-13 04:45:00|8432.3|8431.4|8432.1|8431.2|8432.5|8431.6|8431.9|8431|89
1726203000000|2024-09-13 04:50:00|8432|8431.1|8433.2|8432.3|8433.3|8432.4|8431.8|8430.9|74
1726203300000|2024-09-13 04:55:00|8433.1|8432.2|8431.8|8430.3|8433.4|8432.5|8431.3|8430.2|68
1726203600000|2024-09-13 05:00:00|8431.7|8430.2|8431.3|8430.4|8431.8|8430.6|8430.8|8429.9|106
1726203900000|2024-09-13 05:05:00|8431.4|8430.5|8430.9|8430|8431.5|8430.5|8430.8|8429.9|66
1726204200000|2024-09-13 05:10:00|8431|8430.1|8431.1|8430.2|8431.2|8430.3|8430.8|8429.9|69
1726204500000|2024-09-13 05:15:00|8431|8430.1|8431.3|8429.8|8431.4|8430.4|8430.9|8429.7|70
1726204800000|2024-09-13 05:20:00|8431|8430.1|8431.5|8430.6|8431.6|8430.7|8430.9|8429.7|36
1726205100000|2024-09-13 05:25:00|8431.6|8430.7|8431.8|8430.3|8431.8|8430.7|8430.7|8429.8|47
1726205400000|2024-09-13 05:30:00|8431.9|8430.4|8433.1|8432.2|8433.5|8432.3|8431.6|8430.3|84
1726205700000|2024-09-13 05:35:00|8433|8432.1|8432.8|8431.9|8433.4|8432.5|8432.7|8431.8|58
1726206000000|2024-09-13 05:40:00|8433.2|8431.7|8433.6|8432.7|8433.9|8433|8431.5|8430.3|123
1726206300000|2024-09-13 05:45:00|8433.7|8432.8|8433.2|8432.3|8434.8|8433.6|8433.2|8432.2|94
1726206600000|2024-09-13 05:50:00|8433.1|8432.2|8432.2|8431.3|8433.3|8432.4|8432|8430.9|96
1726206900000|2024-09-13 05:55:00|8432.1|8431.2|8432.3|8431.4|8432.9|8431.6|8431.9|8430.6|128
1726207200000|2024-09-13 06:00:00|8432.5|8431.6|8430|8429.1|8432.6|8431.7|8429.8|8428.9|220
1726207500000|2024-09-13 06:05:00|8430.2|8429.3|8430.7|8429.2|8431.1|8429.7|8429.9|8428.7|126
1726207800000|2024-09-13 06:10:00|8430.6|8429.1|8429.9|8428.4|8431.1|8430.2|8429.6|8428.3|133
1726208100000|2024-09-13 06:15:00|8429.8|8428.3|8429.4|8428.5|8430.1|8429.2|8427.7|8426.8|168
1726208400000|2024-09-13 06:20:00|8429.5|8428.6|8428.7|8427.8|8430.2|8429.3|8428.4|8427.5|146
1726208700000|2024-09-13 06:25:00|8428.8|8427.9|8429.8|8428.9|8429.9|8429|8428.6|8427.4|116
1726209000000|2024-09-13 06:30:00|8430.1|8428.6|8433.2|8432.3|8433.8|8432.8|8429.7|8428.2|261
1726209300000|2024-09-13 06:35:00|8433.1|8432.2|8434.6|8433.7|8434.8|8433.7|8432.7|8431.4|149
1726209600000|2024-09-13 06:40:00|8434.5|8433.6|8434.5|8433|8435.4|8434.2|8433.2|8431.9|158
1726209900000|2024-09-13 06:45:00|8435.1|8432.7|8435.7|8434.8|8436|8435.1|8433.9|8432.7|112
1726210200000|2024-09-13 06:50:00|8435.6|8434.7|8436.8|8435.9|8437|8436.1|8434.7|8433.8|152
1726210500000|2024-09-13 06:55:00|8436.3|8435.4|8435.7|8434.8|8437.3|8436.4|8435.3|8434.4|212
1726210800000|2024-09-13 07:00:00|8435.8|8434.9|8436.2|8435.3|8437.7|8436.8|8434.9|8434|253
1726211100000|2024-09-13 07:05:00|8436.1|8435.2|8434.2|8433.3|8436.8|8435.9|8433.4|8432.5|146
1726211400000|2024-09-13 07:10:00|8434.1|8433.2|8436.9|8436|8438.2|8437.1|8433.5|8432.6|158
1726211700000|2024-09-13 07:15:00|8437|8436.1|8437.3|8436.4|8438.4|8437.5|8436|8435.1|171
1726212000000|2024-09-13 07:20:00|8437.4|8436.5|8436.2|8435.3|8437.7|8436.8|8435.5|8434.6|134
1726212300000|2024-09-13 07:25:00|8435.9|8435|8437.2|8436.3|8437.6|8436.7|8435.9|8435|166
1726212600000|2024-09-13 07:30:00|8437.3|8436.4|8437.3|8436.4|8437.4|8436.5|8435.2|8434.3|177
1726212900000|2024-09-13 07:35:00|8437.2|8436.3|8437|8436.1|8437.8|8436.9|8436.4|8435.5|107
1726213200000|2024-09-13 07:40:00|8436.9|8436|8436.3|8435.4|8437.3|8436.4|8435.4|8434.5|115
1726213500000|2024-09-13 07:45:00|8436.2|8435.3|8436.9|8436|8437.4|8436.5|8435.6|8434.7|120
1726213800000|2024-09-13 07:50:00|8436.8|8435.9|8436.4|8435.5|8437|8436.1|8434.6|8433.6|249
1726214100000|2024-09-13 07:55:00|8436.5|8435.6|8438.3|8437.4|8438.9|8438|8436.2|8435.3|181
1726214400000|2024-09-13 08:00:00|8438.4|8437.5|8437.5|8436.6|8438.6|8437.7|8437.1|8436.2|160
1726214700000|2024-09-13 08:05:00|8437.4|8436.5|8438.4|8437.5|8438.8|8437.9|8437.3|8436.4|147
1726215000000|2024-09-13 08:10:00|8438.5|8437.6|8438|8437.1|8439.6|8438.4|8437.2|8436.3|149
1726215300000|2024-09-13 08:15:00|8437.9|8437|8440.8|8439.9|8441.8|8440.9|8437.6|8436.7|200
1726215600000|2024-09-13 08:20:00|8440.9|8440|8439.9|8439|8442.3|8441.1|8439.9|8439|200
1726215900000|2024-09-13 08:25:00|8440|8439.1|8439.5|8438.6|8440.7|8439.8|8439.4|8438.5|177
1726216200000|2024-09-13 08:30:00|8439.6|8438.7|8439.8|8438.9|8439.8|8438.9|8437.5|8436.6|189
1726216500000|2024-09-13 08:35:00|8439.9|8439|8440.4|8439.5|8441.6|8440.7|8439.5|8438.6|178
1726216800000|2024-09-13 08:40:00|8440.3|8439.4|8440.4|8439.5|8441.7|8440.8|8439.9|8439|162
1726217100000|2024-09-13 08:45:00|8440.3|8439.4|8440.2|8439.3|8440.9|8439.9|8439.2|8438.2|133
1726217400000|2024-09-13 08:50:00|8440.1|8439.2|8440.3|8439.4|8440.6|8439.7|8439.4|8438.5|115
1726217700000|2024-09-13 08:55:00|8440.4|8439.5|8440.2|8439.3|8442|8441.1|8439.9|8439|120
1726218000000|2024-09-13 09:00:00|8440.3|8439.4|8439.4|8438.5|8440.6|8439.7|8438.6|8437.7|158
1726218300000|2024-09-13 09:05:00|8439.5|8438.6|8438.4|8437.5|8440.5|8439.6|8437.4|8436.5|173
1726218600000|2024-09-13 09:10:00|8438.3|8437.4|8438.2|8437.3|8439.7|8438.8|8438.1|8437.1|178
1726218900000|2024-09-13 09:15:00|8438.3|8437.4|8435.8|8434.9|8438.3|8437.4|8435.4|8434.5|179
1726219200000|2024-09-13 09:20:00|8435.7|8434.8|8435.9|8435|8436.5|8435.6|8435|8434.1|159
1726219500000|2024-09-13 09:25:00|8436|8435.1|8437.3|8435.8|8438.2|8437.3|8436|8434.8|229
1726219800000|2024-09-13 09:30:00|8437.4|8435.9|8438.7|8437.8|8439.5|8438.1|8437.1|8435.9|201
1726220100000|2024-09-13 09:35:00|8438.6|8437.7|8438.9|8438|8440.1|8439.2|8438.6|8437.7|136
1726220400000|2024-09-13 09:40:00|8439.1|8438.2|8442.2|8441.3|8442.7|8441.8|8439|8438.1|176
1726220700000|2024-09-13 09:45:00|8442.1|8441.2|8444|8443.1|8444.1|8443.2|8442.1|8441.2|144
1726221000000|2024-09-13 09:50:00|8444.1|8443.2|8445.4|8444.5|8445.7|8444.8|8443.4|8442.5|156
1726221300000|2024-09-13 09:55:00|8445.6|8444.7|8444.8|8443.9|8445.9|8445|8444|8443.1|203
1726221600000|2024-09-13 10:00:00|8445|8444.1|8445.2|8443.7|8445.5|8444.6|8444.2|8443.3|107
1726221900000|2024-09-13 10:05:00|8445.3|8443.8|8444.5|8443.6|8446.2|8445|8444.2|8443|123
1726222200000|2024-09-13 10:10:00|8444.7|8443.8|8445.5|8444.6|8445.7|8444.8|8444|8443.1|136
1726222500000|2024-09-13 10:15:00|8445.6|8444.7|8446.1|8445.2|8446.5|8445.4|8445.1|8443.9|90
1726222800000|2024-09-13 10:20:00|8446.2|8445.3|8446.2|8445.3|8447|8446.1|8445.4|8444.2|114
1726223100000|2024-09-13 10:25:00|8446.1|8445.2|8447.1|8446.2|8447.1|8446.2|8445.8|8444.9|96
1726223400000|2024-09-13 10:30:00|8447|8446.1|8448|8447.1|8448.2|8447.1|8446.8|8445.8|174
1726223700000|2024-09-13 10:35:00|8448.1|8447.2|8449.5|8448.6|8449.7|8448.8|8448|8447.1|134
1726224000000|2024-09-13 10:40:00|8449.1|8448.2|8447.7|8446.2|8449.3|8448.4|8447|8446.1|183
1726224300000|2024-09-13 10:45:00|8447.8|8446.3|8448.4|8447.5|8448.9|8448|8446.5|8445.4|184
1726224600000|2024-09-13 10:50:00|8448.6|8447.7|8449|8448.1|8449.8|8448.8|8448.4|8447.4|138
1726224900000|2024-09-13 10:55:00|8448.9|8448|8449.5|8448|8450.1|8449.2|8448|8446.5|183
1726225200000|2024-09-13 11:00:00|8449.1|8447.6|8449|8447.5|8450.1|8448.8|8448.4|8446.9|223
1726225500000|2024-09-13 11:05:00|8449.1|8447.6|8450.3|8449.4|8450.7|8449.4|8447.8|8446.9|155
1726225800000|2024-09-13 11:10:00|8450.6|8449.1|8451.9|8451|8452|8451.1|8449.9|8449|193
1726226100000|2024-09-13 11:15:00|8452.1|8450.6|8451.7|8450.8|8452.2|8450.9|8450.6|8449.2|159
1726226400000|2024-09-13 11:20:00|8451.8|8450.9|8451.8|8450.9|8452.6|8451.4|8451.5|8450.2|213
1726226700000|2024-09-13 11:25:00|8451.9|8451|8452.2|8451.3|8453.6|8452.5|8451.1|8450.2|176
1726227000000|2024-09-13 11:30:00|8452.1|8451.2|8450.2|8449.3|8452.6|8451.4|8450.2|8449|223
1726227300000|2024-09-13 11:35:00|8450.1|8449.2|8448.4|8447.5|8450.8|8449.7|8448.4|8447.5|235
1726227600000|2024-09-13 11:40:00|8448.3|8447.4|8448.8|8447.9|8449.2|8448.2|8447.7|8446.2|193
1726227900000|2024-09-13 11:45:00|8448.5|8447.6|8448.9|8447.4|8449.3|8448.3|8446.6|8445.5|221
1726228200000|2024-09-13 11:50:00|8448.8|8447.3|8448.6|8447.7|8449.1|8448.2|8447.2|8446.3|159
1726228500000|2024-09-13 11:55:00|8448.5|8447.6|8447.6|8446.7|8449.1|8448.2|8447.4|8446.5|154
1726228800000|2024-09-13 12:00:00|8447.4|8446.5|8447.7|8446.8|8448.1|8447.2|8446.7|8445.7|193
1726229100000|2024-09-13 12:05:00|8447.6|8446.7|8447.9|8447|8449.5|8448.6|8446.9|8445.8|231
1726229400000|2024-09-13 12:10:00|8447.8|8446.9|8448.1|8447.2|8449.1|8448.2|8447.4|8446.5|185
1726229700000|2024-09-13 12:15:00|8448.2|8447.3|8448.9|8448|8449.4|8448.5|8447.9|8447|182
1726230000000|2024-09-13 12:20:00|8448.8|8447.9|8447.7|8446.8|8449.5|8448.6|8447.6|8446.2|261
1726230300000|2024-09-13 12:25:00|8447.8|8446.9|8446.3|8444.8|8448|8447.1|8445.9|8444.7|224
1726230600000|2024-09-13 12:30:00|8446.2|8444.7|8448|8446.5|8448.5|8447.3|8446.2|8444.7|356
1726230900000|2024-09-13 12:35:00|8448.2|8446.7|8447.1|8446.2|8448.9|8447.5|8446.6|8445.7|292
1726231200000|2024-09-13 12:40:00|8447.2|8446.3|8445.2|8444.3|8447.2|8446.3|8444.9|8444|235
1726231500000|2024-09-13 12:45:00|8445.1|8444.2|8444.6|8443.7|8445.9|8445|8444.3|8443.4|239
1726231800000|2024-09-13 12:50:00|8444.7|8443.8|8444.6|8443.7|8445.5|8444.6|8444.2|8443.1|268
1726232100000|2024-09-13 12:55:00|8444.5|8443.6|8444.5|8443|8445.7|8444.4|8442.9|8441.6|268
1726232400000|2024-09-13 13:00:00|8444.2|8442.7|8443.3|8441.8|8444.4|8443.1|8442.4|8440.9|237
1726232700000|2024-09-13 13:05:00|8443.2|8441.7|8443.4|8441.9|8443.9|8442.9|8442.4|8441.1|232
1726233000000|2024-09-13 13:10:00|8443.3|8441.8|8442.1|8440.6|8443.4|8442.1|8440.5|8439|271
1726233300000|2024-09-13 13:15:00|8442|8440.5|8442.6|8441.7|8445.7|8444.2|8441.7|8440.2|280
1726233600000|2024-09-13 13:20:00|8442.7|8441.8|8444.3|8443.4|8444.6|8443.5|8442.5|8441.4|194
1726233900000|2024-09-13 13:25:00|8444.2|8443.3|8441.5|8440.6|8444.4|8443.5|8440.9|8439.6|331
1726234200000|2024-09-13 13:30:00|8440.9|8440|8440.6|8439.7|8442.3|8441.4|8439.6|8438.5|303
1726234500000|2024-09-13 13:35:00|8440.4|8439.5|8443.1|8442.2|8443.4|8442.5|8439.9|8438.8|263
1726234800000|2024-09-13 13:40:00|8443|8442.1|8440.5|8439.6|8443.1|8442.2|8440.2|8439.3|233
1726235100000|2024-09-13 13:45:00|8440.4|8439.5|8440|8438.5|8441.2|8440.3|8438.7|8437.8|273
1726235400000|2024-09-13 13:50:00|8440.1|8438.6|8436.5|8435|8440.2|8438.9|8436|8434.7|346
1726235700000|2024-09-13 13:55:00|8436.4|8434.9|8441.5|8435.1|8441.6|8437.8|8435.8|8434.6|317
1726236000000|2024-09-13 14:00:00|8439.6|8435.5|8436.5|8435.6|8439.9|8438.5|8436.5|8435.3|442
1726236300000|2024-09-13 14:05:00|8436.6|8435.7|8441.6|8440.7|8441.9|8441|8436.4|8435.4|384
1726236600000|2024-09-13 14:10:00|8441.5|8440.6|8441|8440.1|8443.9|8442.9|8440.2|8438.9|401
1726236900000|2024-09-13 14:15:00|8441.1|8440.2|8439.7|8438.8|8441.3|8440.4|8437.6|8436.7|330
1726237200000|2024-09-13 14:20:00|8439.6|8438.7|8435.1|8434.2|8440.5|8439.2|8434.9|8434|308
1726237500000|2024-09-13 14:25:00|8435|8434.1|8434.9|8434|8436.1|8435.2|8434.5|8433.2|301
1726237800000|2024-09-13 14:30:00|8435|8434.1|8437.1|8436.2|8437.5|8436.3|8434.5|8433.4|257
1726238100000|2024-09-13 14:35:00|8437.3|8436.4|8437.1|8436.2|8438.4|8437.4|8436.5|8435.6|287
1726238400000|2024-09-13 14:40:00|8437|8436.1|8432|8431.1|8437.1|8436.2|8431.3|8430.4|233
1726238700000|2024-09-13 14:45:00|8432.1|8431.2|8431.7|8430.8|8434|8433|8431|8430.1|369
1726239000000|2024-09-13 14:50:00|8431.8|8430.9|8431.3|8430.4|8433.5|8432.6|8430.7|8429.8|369
1726239300000|2024-09-13 14:55:00|8431.6|8430.7|8430.6|8429.7|8432.5|8431.6|8430.4|8429.4|383
1726239600000|2024-09-13 15:00:00|8430.7|8429.8|8434.6|8433.7|8434.9|8434|8430.5|8429.6|325
1726239900000|2024-09-13 15:05:00|8434.7|8433.8|8435.8|8434.3|8437.5|8436.4|8434.4|8433.2|233
1726240200000|2024-09-13 15:10:00|8435.7|8434.2|8434.6|8433.7|8436.3|8434.8|8433.6|8432.2|180
1726240500000|2024-09-13 15:15:00|8434.5|8433.6|8435.3|8434.4|8435.8|8434.9|8433.8|8432.8|197
1726240800000|2024-09-13 15:20:00|8435.4|8434.5|8435.5|8434.6|8435.9|8435|8434.4|8433.5|197
1726241100000|2024-09-13 15:25:00|8435.6|8434.7|8436.1|8434.6|8436.9|8436|8435.6|8434.1|173
1726241400000|2024-09-13 15:30:00|8436.2|8434.7|8435.9|8435|8436.9|8435.9|8435.2|8433.8|179
1726241700000|2024-09-13 15:35:00|8436.2|8434.7|8436.6|8435.7|8437.3|8436.4|8435.5|8434.3|133
1726242000000|2024-09-13 15:40:00|8436.4|8435.5|8437.4|8436.5|8437.4|8436.5|8435.9|8434.8|138
1726242300000|2024-09-13 15:45:00|8437.3|8436.4|8437.4|8436.5|8437.6|8436.7|8436.2|8435.3|131
1726242600000|2024-09-13 15:50:00|8437.5|8436.6|8435.8|8434.9|8437.9|8437|8435.3|8434.4|109
1726242900000|2024-09-13 15:55:00|8435.9|8435|8436.5|8435.6|8437.1|8436.2|8435.4|8434.5|139
1726243200000|2024-09-13 16:00:00|8436.6|8435.7|8438.3|8437.4|8438.5|8437.6|8436.6|8435.6|174
1726243500000|2024-09-13 16:05:00|8438.4|8437.5|8438.7|8437.8|8439.1|8437.9|8437.3|8436.4|157
1726243800000|2024-09-13 16:10:00|8438.8|8437.9|8437.9|8437|8438.9|8438|8437.4|8436.5|180
1726244100000|2024-09-13 16:15:00|8438|8437.1|8437.7|8436.8|8439.7|8438.8|8437.1|8436.2|160
1726244400000|2024-09-13 16:20:00|8437.6|8436.7|8439.2|8438.3|8439.3|8438.4|8437.5|8436.6|123
1726244700000|2024-09-13 16:25:00|8438.8|8437.9|8439.7|8438.8|8440|8439.1|8438.4|8437.5|127
1726245000000|2024-09-13 16:30:00|8439.8|8438.9|8440.9|8440|8441.2|8440.2|8438.8|8437.9|184
1726245300000|2024-09-13 16:35:00|8440.8|8439.9|8440.4|8439.5|8441.5|8440.6|8439.8|8438.9|150
1726245600000|2024-09-13 16:40:00|8440.3|8439.4|8440.2|8439.3|8440.7|8439.8|8439|8438.1|120
1726245900000|2024-09-13 16:45:00|8440.1|8439.2|8441.5|8440.6|8441.7|8440.6|8440.1|8439|111
1726246200000|2024-09-13 16:50:00|8441.6|8440.7|8440.9|8440|8442.4|8441.5|8440.8|8439.9|114
1726246500000|2024-09-13 16:55:00|8441|8440.1|8441.6|8440.1|8441.6|8440.6|8440.8|8439.9|99
1726246800000|2024-09-13 17:00:00|8441.7|8440.2|8442.1|8440.6|8442.1|8440.6|8440|8438.8|163
1726247100000|2024-09-13 17:05:00|8442.2|8440.7|8442.1|8441.2|8442.3|8441.3|8440.5|8439.6|134
1726247400000|2024-09-13 17:10:00|8442.2|8441.3|8442.2|8440.7|8442.7|8441.8|8441.8|8440.5|97
1726247700000|2024-09-13 17:15:00|8442.1|8440.6|8441.7|8440.8|8442.4|8441.5|8441.4|8440.5|162
1726248000000|2024-09-13 17:20:00|8441.4|8440.5|8441.3|8440.4|8441.9|8441|8440.8|8439.7|88
1726248300000|2024-09-13 17:25:00|8441.4|8440.5|8441.3|8439.8|8441.5|8440.6|8440.2|8439.3|107
1726248600000|2024-09-13 17:30:00|8441.2|8439.7|8441.3|8439.8|8441.5|8440.3|8440|8438.8|122
1726248900000|2024-09-13 17:35:00|8441.4|8439.9|8441|8439.5|8441.4|8440.5|8440.6|8439.3|126
1726249200000|2024-09-13 17:40:00|8441.1|8439.6|8441.9|8441|8441.9|8441|8440.7|8439.6|116
1726249500000|2024-09-13 17:45:00|8442.2|8441.3|8443.3|8441.8|8443.5|8442.4|8442.2|8441.2|94
1726249800000|2024-09-13 17:50:00|8443.4|8441.9|8443|8442.1|8444.2|8443.1|8442.9|8441.8|70
1726250100000|2024-09-13 17:55:00|8443.1|8442.2|8443.7|8442.2|8444|8442.7|8443|8441.5|79
1726250400000|2024-09-13 18:00:00|8443.8|8442.3|8444.5|8443.6|8445.2|8444.2|8443.7|8442.2|182
1726250700000|2024-09-13 18:05:00|8444.4|8443.5|8443|8441.5|8444.9|8444|8442.7|8441.4|122
1726251000000|2024-09-13 18:10:00|8443.1|8441.6|8443.8|8442.9|8443.9|8443|8442.9|8441.6|95
1726251300000|2024-09-13 18:15:00|8443.9|8443|8443.6|8442.7|8444.5|8443.6|8443.4|8442.5|106
1726251600000|2024-09-13 18:20:00|8443.5|8442.6|8444.2|8442.7|8444.2|8442.8|8443.1|8441.8|162
1726251900000|2024-09-13 18:25:00|8444.3|8442.8|8444.9|8444|8445.6|8444.7|8443.8|8442.6|102
1726252200000|2024-09-13 18:30:00|8445.2|8443.7|8445.4|8443.9|8445.6|8444.3|8444.7|8443.5|104
1726252500000|2024-09-13 18:35:00|8445.3|8443.8|8445.7|8444.8|8445.8|8444.9|8444.5|8443.6|103
1726252800000|2024-09-13 18:40:00|8445.8|8444.9|8445.2|8443.7|8445.8|8444.9|8443.8|8442.9|132
1726253100000|2024-09-13 18:45:00|8445.1|8443.6|8444.7|8443.2|8445.1|8443.8|8444.1|8442.9|97
1726253400000|2024-09-13 18:50:00|8444.6|8443.1|8445.2|8443.7|8445.2|8444|8443.3|8442.4|149
1726253700000|2024-09-13 18:55:00|8445.3|8443.8|8443.9|8443|8445.7|8444.4|8443.5|8442.4|149
1726254000000|2024-09-13 19:00:00|8444.4|8442.9|8444|8443.1|8444.6|8443.7|8443.3|8442.4|127
1726254300000|2024-09-13 19:05:00|8444.1|8443.2|8443.7|8442.8|8444.3|8443.2|8442.7|8441.8|112
1726254600000|2024-09-13 19:10:00|8443.8|8442.9|8443.3|8442.4|8444|8443.1|8443.3|8442.4|106
1726254900000|2024-09-13 19:15:00|8443.4|8442.5|8443.1|8442.2|8443.4|8442.5|8442.5|8441.6|141
1726255200000|2024-09-13 19:20:00|8443|8442.1|8442.8|8441.9|8443.1|8442.2|8442.2|8441.3|62
1726255500000|2024-09-13 19:25:00|8442.7|8441.8|8442|8441.1|8442.9|8442|8441.9|8441|72
1726255800000|2024-09-13 19:30:00|8441.9|8441|8441.2|8440.3|8442.7|8441.5|8441.2|8440.3|97
1726256100000|2024-09-13 19:35:00|8441.3|8440.4|8441.4|8440.5|8442.5|8441.6|8441.2|8440.3|133
1726256400000|2024-09-13 19:40:00|8441.3|8440.4|8441.6|8440.7|8442.4|8441.3|8441.2|8440.3|88
1726256700000|2024-09-13 19:45:00|8441.9|8441|8441.3|8440.4|8442.1|8441|8441.1|8439.8|101
1726257000000|2024-09-13 19:50:00|8441.4|8440.5|8441.8|8440.9|8441.8|8440.9|8440.5|8439.6|88
1726257300000|2024-09-13 19:55:00|8441.6|8440.7|8441.2|8440.3|8442.5|8441.4|8440.9|8439.9|128
1726257600000|2024-09-13 20:00:00|8441.5|8440|8440.5|8439|8441.8|8440.3|8440.5|8439|74
1726257900000|2024-09-13 20:05:00|8440.3|8438.8|8440.6|8439.1|8440.9|8439.4|8440|8438.5|90
1726258200000|2024-09-13 20:10:00|8440.4|8438.9|8440.4|8438.9|8440.8|8439.3|8439.6|8438.1|148
1726258500000|2024-09-13 20:15:00|8440.5|8439|8440|8438.5|8440.7|8439.2|8439.9|8438.4|93
1726258800000|2024-09-13 20:20:00|8439.7|8438.2|8439.5|8438|8439.7|8438.2|8439.2|8437.7|41
1726259100000|2024-09-13 20:25:00|8439.3|8437.8|8438.7|8437.2|8439.3|8437.8|8437.9|8436.4|38
1726259400000|2024-09-13 20:30:00|8438.6|8437.1|8438.6|8437.1|8438.8|8437.3|8438.4|8436.9|35
1726259700000|2024-09-13 20:35:00|8438.5|8437|8438.2|8436.7|8438.9|8437.4|8437.8|8436.3|73
1726260000000|2024-09-13 20:40:00|8438.3|8436.8|8437.7|8436.2|8438.3|8436.8|8437.1|8435.6|81
1726260300000|2024-09-13 20:45:00|8437.5|8436|8438.6|8437.1|8439.4|8437.9|8436|8434.5|476
1726260600000|2024-09-13 20:50:00|8438.7|8437.2|8438.9|8437.4|8440.1|8438.6|8437.3|8435.8|442
1726260900000|2024-09-13 20:55:00|8439.6|8437.2|8444.1|8432.2|8447.2|8439.1|8438.2|8431.1|1113
1726430400000|2024-09-15 20:00:00|8449.7|8431.5|8450.8|8436.2|8454.1|8437.7|8449.7|8431.5|11
1726430700000|2024-09-15 20:05:00|8454.1|8433.1|8450.8|8436.2|8454.1|8436.2|8450.8|8433|5
1726431000000|2024-09-15 20:10:00|8449.3|8431.5|8451.6|8430.6|8452.4|8431.5|8446.6|8428.9|9
1726431300000|2024-09-15 20:15:00|8446.6|8431.5|8450.9|8429.9|8451.7|8434.1|8446.6|8429.9|9
1726431600000|2024-09-15 20:20:00|8450.8|8429.8|8447.8|8433.6|8451|8433.6|8447.8|8429.8|4
1726431900000|2024-09-15 20:25:00|8450.2|8431.8|8450.2|8431.8|8451.3|8431.8|8450.2|8430.2|4
1726432200000|2024-09-15 20:30:00|8451.1|8430.1|8451.8|8430.8|8452.8|8433|8451.1|8430.1|9
1726432800000|2024-09-15 20:40:00|8451.4|8430.4|8451.8|8430.8|8451.8|8430.8|8451.4|8430.4|2
1726433100000|2024-09-15 20:45:00|8451.1|8430.1|8453.5|8432.5|8453.5|8432.5|8451.1|8430.1|4
1726433400000|2024-09-15 20:50:00|8454.1|8433.1|8453.5|8432.5|8454.1|8433.1|8453.5|8432.5|2
1726433700000|2024-09-15 20:55:00|8454|8432.1|8453.3|8433.9|8454.5|8433.9|8453.3|8432.1|3
1726434000000|2024-09-15 21:00:00|8454.6|8432.7|8449|8437.1|8454.6|8437.7|8446.6|8432.7|13
1726434300000|2024-09-15 21:05:00|8448.9|8437|8447.5|8436.8|8449.7|8437.8|8447.4|8435.6|20
1726434600000|2024-09-15 21:10:00|8447.6|8437.2|8448.8|8437.4|8448.9|8437.8|8446.5|8436.8|25
1726434900000|2024-09-15 21:15:00|8448.6|8437.3|8446.6|8437.2|8448.9|8437.5|8446.6|8436.8|13
1726435200000|2024-09-15 21:20:00|8448.9|8437|8447.4|8437.1|8448.9|8437.2|8446.6|8436.5|11
1726435500000|2024-09-15 21:25:00|8447.3|8437|8447.8|8436.2|8447.8|8437|8447|8436.2|10
1726435800000|2024-09-15 21:30:00|8447|8436.7|8445.7|8435.7|8447.1|8436.7|8445.6|8435.6|51
1726436100000|2024-09-15 21:35:00|8445.9|8436.4|8446.1|8436.4|8446.7|8437.1|8445.9|8436.1|19
1726436400000|2024-09-15 21:40:00|8446|8436.3|8446|8436.2|8447.4|8437.3|8445.9|8436.2|31
1726436700000|2024-09-15 21:45:00|8446.4|8436.4|8446.3|8436.1|8446.5|8436.4|8445.9|8435.7|16
1726437000000|2024-09-15 21:50:00|8446.1|8436|8446.8|8434.9|8448.6|8437.6|8446.1|8434.9|25
1726437300000|2024-09-15 21:55:00|8447.7|8435.8|8446.5|8434.6|8448.9|8437|8446.5|8434.6|9
1726437600000|2024-09-15 22:00:00|8445.4|8433.5|8442|8436.4|8447.3|8437|8440.9|8432.1|119
1726437900000|2024-09-15 22:05:00|8441.6|8436.9|8441.2|8438.5|8441.6|8439.3|8439.9|8436.9|35
1726438200000|2024-09-15 22:10:00|8441|8438.7|8442.1|8439.8|8442.1|8440.2|8440.5|8438.7|21
1726438500000|2024-09-15 22:15:00|8441.6|8440.1|8442.5|8440.2|8442.5|8440.7|8441.6|8439.9|29
1726438800000|2024-09-15 22:20:00|8442.2|8440.7|8443|8441.5|8443.2|8441.7|8442|8440.5|42
1726439100000|2024-09-15 22:25:00|8442.9|8441.4|8444.2|8442.7|8444.3|8442.8|8442.4|8440.9|71
1726439400000|2024-09-15 22:30:00|8444.1|8442.6|8443|8441.5|8444.3|8442.8|8442.9|8441.4|89
1726439700000|2024-09-15 22:35:00|8443.1|8441.6|8443.5|8442|8444.5|8442.6|8442.7|8441.6|62
1726440000000|2024-09-15 22:40:00|8443.4|8441.9|8442.2|8441.3|8443.5|8442.1|8442.1|8440.9|63
1726440300000|2024-09-15 22:45:00|8442.5|8441|8442.6|8441.1|8443.2|8442|8442.4|8441|53
1726440600000|2024-09-15 22:50:00|8442.7|8441.2|8442.4|8440.9|8442.7|8441.6|8442.1|8440.8|31
1726440900000|2024-09-15 22:55:00|8442.1|8441.2|8442.4|8440.9|8442.5|8441.2|8441.8|8440.5|35
1726441200000|2024-09-15 23:00:00|8442.5|8441|8442|8441.1|8442.8|8441.7|8441.9|8440.5|53
1726441500000|2024-09-15 23:05:00|8442.1|8441.2|8441.8|8440.9|8442.1|8441.2|8441.8|8440.9|25
1726441800000|2024-09-15 23:10:00|8441.9|8441|8441.9|8441|8442.2|8441.1|8441.5|8440.4|49
1726442100000|2024-09-15 23:15:00|8442|8441.1|8442.2|8440.7|8442.3|8441.1|8441.7|8440.6|43
1726442400000|2024-09-15 23:20:00|8442.3|8440.8|8442.7|8441.2|8442.8|8441.6|8441.9|8440.6|41
1726442700000|2024-09-15 23:25:00|8442.4|8441.5|8442|8441.1|8442.7|8441.5|8442|8440.8|23
1726443000000|2024-09-15 23:30:00|8441.9|8441|8442.7|8441.2|8442.9|8441.6|8441.9|8441|46
1726443300000|2024-09-15 23:35:00|8442.4|8441.5|8442|8441.1|8442.8|8441.5|8442|8440.9|22
1726443600000|2024-09-15 23:40:00|8441.9|8441|8441.8|8440.9|8442.3|8441.1|8441.6|8440.7|34
1726443900000|2024-09-15 23:45:00|8441.7|8440.8|8441.7|8440.8|8441.9|8441|8441.5|8440.6|32
1726444200000|2024-09-15 23:50:00|8441.6|8440.7|8441.5|8440.6|8441.8|8440.9|8441.4|8440.5|34
1726444500000|2024-09-15 23:55:00|8441.6|8440.7|8441.5|8440.6|8441.8|8440.9|8441.4|8440.2|58
1726444800000|2024-09-16 00:00:00|8441.4|8440.5|8440.9|8440|8441.7|8440.6|8440.7|8439.5|91
1726445100000|2024-09-16 00:05:00|8441.2|8439.7|8440.4|8439.5|8441.4|8440.1|8440.4|8439.4|61
1726445400000|2024-09-16 00:10:00|8440.5|8439.6|8441|8440.1|8441.2|8440.3|8440.3|8439.1|48
1726445700000|2024-09-16 00:15:00|8440.9|8440|8441.5|8440.6|8441.9|8440.6|8440.8|8439.9|53
1726446000000|2024-09-16 00:20:00|8441.4|8440.5|8441.7|8440.2|8441.8|8440.6|8440.9|8440|40
1726446300000|2024-09-16 00:25:00|8441.6|8440.1|8440.7|8439.8|8441.6|8440.3|8440.6|8439.7|46
1726446600000|2024-09-16 00:30:00|8440.6|8439.7|8440.8|8439.9|8441.1|8440.2|8440.5|8439.3|56
1726446900000|2024-09-16 00:35:00|8440.9|8440|8440|8439.1|8441|8440.1|8440|8439.1|26
1726447200000|2024-09-16 00:40:00|8439.9|8439|8439.9|8439|8440.5|8439.6|8439.9|8438.8|34
1726447500000|2024-09-16 00:45:00|8440|8439.1|8440.2|8439.3|8440.4|8439.5|8439.8|8438.9|35
1726447800000|2024-09-16 00:50:00|8440.3|8439.4|8439.7|8438.2|8440.3|8439.4|8439.4|8438.2|55
1726448100000|2024-09-16 00:55:00|8439.4|8438.5|8439.4|8438.5|8439.6|8438.7|8439.3|8438.4|35
1726448400000|2024-09-16 01:00:00|8439.5|8438.6|8439.3|8437.8|8439.7|8438.8|8438.8|8437.7|49
1726448700000|2024-09-16 01:05:00|8439.2|8437.7|8439.8|8438.3|8439.8|8438.5|8439.2|8437.7|41
1726449000000|2024-09-16 01:10:00|8439.6|8438.1|8439.7|8438.8|8440|8439|8439.3|8438|54
1726449300000|2024-09-16 01:15:00|8439.6|8438.7|8440.2|8439.3|8440.6|8439.7|8439.6|8438.7|73
1726449600000|2024-09-16 01:20:00|8440.3|8439.4|8440.7|8439.2|8440.7|8439.7|8440.2|8439.1|42
1726449900000|2024-09-16 01:25:00|8440.8|8439.3|8440.3|8439.4|8440.8|8439.5|8440.2|8439|36
1726450200000|2024-09-16 01:30:00|8440.2|8439.3|8439.1|8438.2|8440.2|8439.3|8439|8438.1|54
1726450500000|2024-09-16 01:35:00|8439.2|8438.3|8439.6|8438.1|8439.8|8438.9|8439.2|8438.1|45
1726450800000|2024-09-16 01:40:00|8439.5|8438|8438.8|8437.9|8440.1|8438.8|8438.8|8437.8|67
1726451100000|2024-09-16 01:45:00|8438.7|8437.8|8437.9|8437|8439|8437.8|8437.8|8436.9|39
1726451400000|2024-09-16 01:50:00|8437.8|8436.9|8437.7|8436.8|8438.4|8437.2|8437.4|8436.3|34
1726451700000|2024-09-16 01:55:00|8437.6|8436.7|8438.5|8437.6|8439|8438.1|8437.3|8436.4|68
1726452000000|2024-09-16 02:00:00|8438.6|8437.7|8439.4|8438.5|8439.5|8438.6|8438.5|8437.6|44
1726452300000|2024-09-16 02:05:00|8439.3|8438.4|8438.7|8437.8|8439.5|8438.5|8438.7|8437.8|50
1726452600000|2024-09-16 02:10:00|8438.8|8437.9|8438.4|8437.5|8438.9|8438|8438.3|8437.4|31
1726452900000|2024-09-16 02:15:00|8438.6|8437.1|8438.3|8436.8|8438.9|8437.6|8438.3|8436.8|33
1726453200000|2024-09-16 02:20:00|8438.2|8436.7|8437.1|8435.6|8438.3|8437|8436.7|8435.4|71
1726453500000|2024-09-16 02:25:00|8436.8|8435.9|8436.9|8436|8437.4|8436.1|8436.7|8435.5|51
1726453800000|2024-09-16 02:30:00|8437|8436.1|8438.3|8437.4|8438.4|8437.5|8436.8|8435.9|44
1726454100000|2024-09-16 02:35:00|8438.2|8437.3|8438.5|8437.6|8438.8|8437.6|8437.9|8437|35
1726454400000|2024-09-16 02:40:00|8438.4|8437.5|8438.2|8437.3|8438.8|8437.8|8438.2|8437|33
1726454700000|2024-09-16 02:45:00|8438.3|8437.4|8436.9|8435.4|8438.3|8437.4|8436.4|8435.1|49
1726455000000|2024-09-16 02:50:00|8436.8|8435.3|8435.7|8434.8|8437.2|8436.3|8435.4|8434.5|50
1726455300000|2024-09-16 02:55:00|8436|8435.1|8436.6|8435.7|8437.1|8436|8436|8435.1|47
1726455600000|2024-09-16 03:00:00|8436.5|8435.6|8436.3|8435.4|8436.9|8436|8436.1|8435.1|40
1726455900000|2024-09-16 03:05:00|8436.4|8435.5|8436.3|8435.4|8437.1|8436.2|8436.2|8435.3|36
1726456200000|2024-09-16 03:10:00|8436.4|8435.5|8436.3|8435.4|8436.6|8435.6|8436|8435|44
1726456500000|2024-09-16 03:15:00|8436.2|8435.3|8437.7|8436.8|8437.8|8436.8|8436.2|8435.3|36
1726456800000|2024-09-16 03:20:00|8437.8|8436.9|8437.5|8436.6|8437.8|8436.9|8437.3|8436.4|42
1726457100000|2024-09-16 03:25:00|8437.7|8436.2|8438|8436.5|8438.1|8436.8|8437.3|8436.1|70
1726457400000|2024-09-16 03:30:00|8437.9|8436.4|8437.3|8436.4|8437.9|8436.7|8437|8435.9|86
1726457700000|2024-09-16 03:35:00|8437.5|8436.6|8437.1|8435.6|8437.8|8436.7|8436.4|8435.3|90
1726458000000|2024-09-16 03:40:00|8436.8|8435.9|8436.9|8436|8437.4|8436.3|8436.1|8435.2|70
1726458300000|2024-09-16 03:45:00|8436.8|8435.9|8436.9|8436|8437|8436.1|8436.4|8435.5|90
1726458600000|2024-09-16 03:50:00|8437|8436.1|8436.5|8435.6|8438.1|8437.2|8436.3|8435.2|95
1726458900000|2024-09-16 03:55:00|8436.4|8435.5|8438.2|8437.3|8438.4|8437.4|8436.3|8435.2|107
1726459200000|2024-09-16 04:00:00|8438.1|8437.2|8437.9|8437|8438.3|8437.4|8437.4|8436.5|77
1726459500000|2024-09-16 04:05:00|8438|8437.1|8438.2|8437.3|8438.6|8437.6|8437.9|8437|51
1726459800000|2024-09-16 04:10:00|8438.1|8437.2|8438.8|8437.3|8438.9|8437.6|8438|8436.9|65
1726460100000|2024-09-16 04:15:00|8438.9|8437.4|8438.2|8437.3|8438.9|8437.8|8438.2|8437.2|54
1726460400000|2024-09-16 04:20:00|8438.3|8437.4|8438.5|8437.6|8438.5|8437.6|8438|8436.8|55
1726460700000|2024-09-16 04:25:00|8438.6|8437.7|8438.3|8437.4|8439|8437.8|8438.2|8437|57
1726461000000|2024-09-16 04:30:00|8438.2|8437.3|8437.6|8436.7|8438.6|8437.5|8437.6|8436.7|61
1726461300000|2024-09-16 04:35:00|8437.7|8436.8|8438.4|8437.5|8438.6|8437.7|8436.6|8435.6|53
1726461600000|2024-09-16 04:40:00|8438.2|8437.3|8437.3|8436.4|8438.2|8437.3|8437.1|8436.1|76
1726461900000|2024-09-16 04:45:00|8437.4|8436.5|8437|8436.1|8437.5|8436.6|8436.8|8435.9|56
1726462200000|2024-09-16 04:50:00|8436.9|8436|8437|8436.1|8437.2|8436.3|8436.8|8435.9|49
1726462500000|2024-09-16 04:55:00|8436.9|8436|8437.3|8436.4|8437.8|8436.9|8436.9|8436|65
1726462800000|2024-09-16 05:00:00|8437.2|8436.3|8436.9|8436|8437.4|8436.5|8436.7|8435.8|89
1726463100000|2024-09-16 05:05:00|8436.8|8435.9|8436.6|8435.7|8437.1|8436.2|8436.4|8435.5|52
1726463400000|2024-09-16 05:10:00|8436.5|8435.6|8436.8|8435.9|8437.3|8436.4|8436.5|8435.6|63
1726463700000|2024-09-16 05:15:00|8437.1|8435.6|8437.2|8436.3|8437.2|8436.3|8436.8|8435.6|40
1726464000000|2024-09-16 05:20:00|8437.1|8436.2|8436.6|8435.7|8437.2|8436.3|8436.6|8435.4|39
1726464300000|2024-09-16 05:25:00|8437|8436.1|8436.8|8435.9|8437.1|8436.1|8436.4|8435.5|25
1726464600000|2024-09-16 05:30:00|8436.9|8436|8436.6|8435.7|8437|8436.1|8436.5|8435.5|98
1726464900000|2024-09-16 05:35:00|8436.5|8435.6|8435.9|8435|8436.7|8435.6|8435.7|8434.7|92
1726465200000|2024-09-16 05:40:00|8435.8|8434.9|8436.4|8434.9|8436.4|8435|8435.7|8434.3|45
1726465500000|2024-09-16 05:45:00|8436.3|8434.8|8435.9|8435|8436.5|8435.4|8435.7|8434.2|64
1726465800000|2024-09-16 05:50:00|8436|8435.1|8436.9|8435.4|8436.9|8435.7|8435.9|8434.8|62
1726466100000|2024-09-16 05:55:00|8436.8|8435.3|8437|8436.1|8437.1|8436.2|8436.1|8435.1|90
1726466400000|2024-09-16 06:00:00|8437.1|8436.2|8435.9|8435|8437.1|8436.2|8435.6|8434.3|120
1726466700000|2024-09-16 06:05:00|8436|8435.1|8436.3|8435.4|8436.5|8435.6|8435.6|8434.5|113
1726467000000|2024-09-16 06:10:00|8436.2|8435.3|8436.7|8435.8|8437.1|8435.9|8436.1|8435.2|84
1726467300000|2024-09-16 06:15:00|8436.5|8435.6|8437.2|8436.3|8437.3|8436.4|8436.3|8435.4|107
1726467600000|2024-09-16 06:20:00|8437.3|8436.4|8437.2|8436.3|8438.2|8437.3|8436.7|8435.8|123
1726467900000|2024-09-16 06:25:00|8437.1|8436.2|8437.2|8436.3|8437.8|8436.7|8437|8435.7|113
1726468200000|2024-09-16 06:30:00|8437.3|8436.4|8439.4|8437.9|8439.5|8438.4|8437.3|8436.4|145
1726468500000|2024-09-16 06:35:00|8439.3|8437.8|8438.1|8437.2|8440|8438.5|8436.4|8435.5|166
1726468800000|2024-09-16 06:40:00|8438|8437.1|8438.1|8437.2|8439.5|8438|8437.4|8436.5|129
1726469100000|2024-09-16 06:45:00|8438.2|8437.3|8439.9|8439|8440.2|8439.2|8438.2|8437.3|141
1726469400000|2024-09-16 06:50:00|8440|8439.1|8439.7|8438.8|8440.2|8439.3|8438.1|8437.2|155
1726469700000|2024-09-16 06:55:00|8439.6|8438.7|8440.3|8439.4|8440.8|8439.9|8439.5|8438.6|168
1726470000000|2024-09-16 07:00:00|8440.4|8439.5|8440.7|8439.8|8441.9|8440.9|8440.1|8439.2|175
1726470300000|2024-09-16 07:05:00|8440.6|8439.7|8441.6|8440.7|8441.8|8440.9|8440.1|8439.2|164
1726470600000|2024-09-16 07:10:00|8441.7|8440.8|8443.2|8442.3|8443.4|8442.5|8441.6|8440.7|180
1726470900000|2024-09-16 07:15:00|8443.3|8442.4|8443.7|8442.2|8443.9|8443|8442.6|8441.7|168
1726471200000|2024-09-16 07:20:00|8443.4|8442.5|8442.5|8441.6|8443.7|8442.8|8442|8441.1|119
1726471500000|2024-09-16 07:25:00|8442.6|8441.7|8441.7|8440.8|8443.6|8442.7|8441.6|8440.7|130
1726471800000|2024-09-16 07:30:00|8441.9|8441|8441.1|8440.2|8442.5|8441.6|8441|8440.1|129
1726472100000|2024-09-16 07:35:00|8441.2|8440.3|8440.9|8440|8441.5|8440.6|8440.5|8439.6|147
1726472400000|2024-09-16 07:40:00|8441|8440.1|8440.8|8439.9|8441.7|8440.8|8440.3|8439.1|128
1726472700000|2024-09-16 07:45:00|8440.9|8440|8440|8439.1|8442.1|8440.7|8439.7|8438.8|134
1726473000000|2024-09-16 07:50:00|8439.9|8439|8438.4|8437.5|8440.6|8439.7|8438.4|8437.5|124
1726473300000|2024-09-16 07:55:00|8438.3|8437.4|8439.4|8438.5|8440.2|8439.3|8438.3|8437.4|172
1726473600000|2024-09-16 08:00:00|8439.5|8438.6|8438.8|8437.3|8439.8|8438.9|8438.4|8437.1|138
1726473900000|2024-09-16 08:05:00|8439.1|8437.6|8439.1|8438.2|8440.3|8438.9|8438.4|8437.4|138
1726474200000|2024-09-16 08:10:00|8439.2|8438.3|8438.9|8438|8439.8|8438.9|8438.5|8437.6|113
1726474500000|2024-09-16 08:15:00|8438.8|8437.9|8438.7|8437.2|8438.9|8438|8437.6|8436.7|138
1726474800000|2024-09-16 08:20:00|8438.4|8436.9|8438.4|8436.9|8439.3|8438.4|8438.1|8436.6|95
1726475100000|2024-09-16 08:25:00|8438.3|8436.8|8438.7|8437.8|8439.3|8438.1|8438.1|8436.8|125
1726475400000|2024-09-16 08:30:00|8438.6|8437.7|8437.2|8436.3|8438.7|8437.8|8435.9|8435|194
1726475700000|2024-09-16 08:35:00|8437.4|8436.5|8438.1|8437.2|8438.7|8437.6|8436.7|8435.8|130
1726476000000|2024-09-16 08:40:00|8438|8437.1|8436|8434.5|8438|8437.1|8435.3|8433.9|157
1726476300000|2024-09-16 08:45:00|8436.1|8434.6|8435.5|8434|8437.1|8435.7|8434.7|8433.8|172
1726476600000|2024-09-16 08:50:00|8435.4|8433.9|8435.7|8434.8|8436.2|8435.2|8435.1|8433.9|137
1726476900000|2024-09-16 08:55:00|8435.6|8434.7|8434.3|8433.4|8436.1|8435.2|8433.6|8432.4|172
1726477200000|2024-09-16 09:00:00|8434.4|8433.5|8434.7|8433.8|8435.8|8434.3|8433.9|8433|229
1726477500000|2024-09-16 09:05:00|8435|8433.5|8436.4|8434.9|8437|8435.9|8434.9|8433.4|192
1726477800000|2024-09-16 09:10:00|8436.2|8434.7|8437.7|8436.8|8437.7|8436.8|8436|8434.5|135
1726478100000|2024-09-16 09:15:00|8437.6|8436.7|8438.2|8437.3|8439.2|8438.3|8437.5|8436.6|167
1726478400000|2024-09-16 09:20:00|8438.1|8437.2|8435.9|8435|8438.5|8437.6|8435.7|8434.8|165
1726478700000|2024-09-16 09:25:00|8435.8|8434.9|8435.1|8434.2|8435.8|8434.9|8434.6|8433.5|199
1726479000000|2024-09-16 09:30:00|8434.9|8434|8435.4|8434.5|8435.5|8434.6|8433.8|8432.7|137
1726479300000|2024-09-16 09:35:00|8435.3|8434.4|8433.8|8432.9|8436.2|8435.2|8433.4|8432.5|165
1726479600000|2024-09-16 09:40:00|8433.9|8433|8435.5|8434.6|8436.3|8435.3|8433.2|8432.3|153
1726479900000|2024-09-16 09:45:00|8435.6|8434.7|8433.7|8432.8|8436.8|8435.6|8433.6|8432.7|161
1726480200000|2024-09-16 09:50:00|8433.6|8432.7|8431.4|8430.5|8434.6|8433.1|8430.9|8430|186
1726480500000|2024-09-16 09:55:00|8431.5|8430.6|8432|8430.5|8432.9|8432|8430.9|8430|127
1726480800000|2024-09-16 10:00:00|8431.9|8430.4|8429.5|8428.6|8432.7|8431.2|8429.1|8428|174
1726481100000|2024-09-16 10:05:00|8429.6|8428.7|8429.5|8428.6|8430.4|8429.5|8428.8|8427.9|150
1726481400000|2024-09-16 10:10:00|8429.6|8428.7|8430|8429.1|8430.4|8429.5|8429.2|8428.3|103
1726481700000|2024-09-16 10:15:00|8429.6|8428.7|8430|8428.5|8430.9|8429.7|8429.5|8428.4|101
1726482000000|2024-09-16 10:20:00|8430.1|8428.6|8429.6|8428.7|8430.9|8429.5|8429|8427.9|92
1726482300000|2024-09-16 10:25:00|8429.7|8428.8|8428.8|8427.9|8430.3|8429.2|8428.6|8427.4|131
1726482600000|2024-09-16 10:30:00|8428.7|8427.8|8429.2|8428.3|8429.8|8428.9|8428|8427.1|93
1726482900000|2024-09-16 10:35:00|8429.1|8428.2|8428.5|8427|8430.3|8429.3|8428.2|8426.7|175
1726483200000|2024-09-16 10:40:00|8428.3|8426.8|8425.7|8424.8|8428.6|8427.4|8425.6|8424.7|130
1726483500000|2024-09-16 10:45:00|8425.6|8424.7|8427.5|8426|8427.5|8426|8425|8423.9|105
1726483800000|2024-09-16 10:50:00|8427.4|8425.9|8427.4|8426.5|8428.4|8427.4|8426.8|8425.7|101
1726484100000|2024-09-16 10:55:00|8427.3|8426.4|8430.4|8429.5|8430.9|8430|8427.1|8426.2|132
1726484400000|2024-09-16 11:00:00|8430.5|8429.6|8429.6|8428.7|8432|8431.1|8429.5|8428.6|159
1726484700000|2024-09-16 11:05:00|8429.7|8428.8|8428.8|8427.9|8431.9|8431|8428.8|8427.4|100
1726485000000|2024-09-16 11:10:00|8428.9|8428|8427.9|8426.4|8428.9|8428|8426.6|8425.5|110
1726485300000|2024-09-16 11:15:00|8427.8|8426.3|8426.6|8425.7|8427.9|8426.9|8426.3|8425.4|142
1726485600000|2024-09-16 11:20:00|8426.5|8425.6|8426.8|8425.9|8427.4|8426.5|8426|8424.8|133
1726485900000|2024-09-16 11:25:00|8426.6|8425.7|8426.1|8425.2|8426.9|8426|8425.7|8424.6|99
1726486200000|2024-09-16 11:30:00|8426.2|8425.3|8428.6|8427.7|8428.9|8428|8426.1|8425.2|92
1726486500000|2024-09-16 11:35:00|8428.7|8427.8|8430.7|8429.8|8430.9|8430|8428.5|8427.6|125
1726486800000|2024-09-16 11:40:00|8430.6|8429.7|8430.7|8429.2|8430.8|8429.7|8429.5|8428.6|96
1726487100000|2024-09-16 11:45:00|8430.8|8429.3|8430.2|8429.3|8430.8|8429.6|8429.6|8428.7|91
1726487400000|2024-09-16 11:50:00|8430.4|8429.5|8429.7|8428.8|8430.4|8429.5|8428.6|8427.7|90
1726487700000|2024-09-16 11:55:00|8429.6|8428.7|8427.7|8426.2|8429.7|8428.8|8427.7|8426.2|99
1726488000000|2024-09-16 12:00:00|8427.8|8426.3|8428.9|8428|8429.6|8428.7|8427.8|8426.3|157
1726488300000|2024-09-16 12:05:00|8428.8|8427.9|8428.3|8427.4|8430.2|8429.3|8428|8427.1|108
1726488600000|2024-09-16 12:10:00|8428.2|8427.3|8429.8|8428.9|8430.4|8429.5|8428.2|8427.3|148
1726488900000|2024-09-16 12:15:00|8429.7|8428.8|8430.5|8429.6|8430.8|8429.9|8429.4|8428.5|116
1726489200000|2024-09-16 12:20:00|8430.4|8429.5|8430.1|8429.2|8431.7|8430.5|8430|8429.1|145
1726489500000|2024-09-16 12:25:00|8430|8429.1|8429.6|8428.1|8430.1|8429.2|8429.1|8427.8|208
1726489800000|2024-09-16 12:30:00|8429.7|8428.2|8428.5|8427.6|8430.5|8429|8427.9|8426.5|308
1726490100000|2024-09-16 12:35:00|8428.4|8427.5|8430.6|8429.7|8431|8430.1|8427.9|8427|276
1726490400000|2024-09-16 12:40:00|8430.7|8429.8|8430.6|8429.7|8431.2|8430.2|8430.1|8428.9|240
1726490700000|2024-09-16 12:45:00|8430.7|8429.8|8430.6|8429.7|8431.2|8430.3|8430.2|8428.9|189
1726491000000|2024-09-16 12:50:00|8430.5|8429.6|8429.4|8428.5|8431.5|8430.6|8429.3|8428.4|203
1726491300000|2024-09-16 12:55:00|8429.5|8428.6|8429.5|8428.6|8429.7|8428.8|8428.4|8427.2|152
1726491600000|2024-09-16 13:00:00|8429.6|8428.7|8429.5|8428.6|8430.2|8429.3|8428.9|8427.9|144
1726491900000|2024-09-16 13:05:00|8429.4|8428.5|8428.8|8427.9|8429.6|8428.7|8427.9|8427|144
1726492200000|2024-09-16 13:10:00|8428.9|8428|8428.1|8427.2|8429|8428.1|8427.7|8426.5|141
1726492500000|2024-09-16 13:15:00|8428|8427.1|8426.2|8425.3|8428.7|8427.4|8425.6|8424.7|232
1726492800000|2024-09-16 13:20:00|8426.1|8425.2|8428.6|8427.7|8429|8428.1|8425.7|8424.8|149
1726493100000|2024-09-16 13:25:00|8428.9|8427.4|8428|8427.1|8430.5|8429.5|8426.8|8425.9|238
1726493400000|2024-09-16 13:30:00|8427.9|8427|8428.5|8427|8429|8428.1|8427.3|8425.9|278
1726493700000|2024-09-16 13:35:00|8428.4|8426.9|8430.3|8428.8|8430.7|8429.6|8427.9|8426.8|283
1726494000000|2024-09-16 13:40:00|8430.4|8428.9|8431.4|8430.5|8431.5|8430.6|8429.5|8428.6|260
1726494300000|2024-09-16 13:45:00|8431.5|8430.6|8429.4|8428.5|8432|8430.8|8429.3|8428.4|303
1726494600000|2024-09-16 13:50:00|8429.3|8428.4|8429.4|8428.5|8430|8428.6|8428.1|8426.8|249
1726494900000|2024-09-16 13:55:00|8429.3|8428.4|8428.5|8427.6|8430.2|8429|8428.3|8426.8|228
1726495200000|2024-09-16 14:00:00|8428.8|8427.3|8427|8426.1|8428.8|8427.6|8425.9|8424.6|325
1726495500000|2024-09-16 14:05:00|8427.1|8426.2|8425|8424.1|8427.1|8426.2|8424.1|8423.2|267
1726495800000|2024-09-16 14:10:00|8425.1|8424.2|8425.7|8424.8|8426.1|8425.1|8424.4|8423|239
1726496100000|2024-09-16 14:15:00|8425.6|8424.7|8426.8|8425.9|8426.9|8426|8424.5|8423.6|233
1726496400000|2024-09-16 14:20:00|8426.9|8426|8429.1|8428.2|8429.6|8428.7|8426.9|8426|197
1726496700000|2024-09-16 14:25:00|8429.2|8428.3|8429.4|8428.5|8430.7|8429.6|8428.2|8427.3|194
1726497000000|2024-09-16 14:30:00|8429.3|8428.4|8431.2|8430.3|8431.9|8431|8429|8428.1|208
1726497300000|2024-09-16 14:35:00|8431.1|8430.2|8429.9|8428.4|8431.1|8430.2|8428.8|8427.9|153
1726497600000|2024-09-16 14:40:00|8429.8|8428.3|8425.1|8424.2|8430.1|8428.8|8425|8424.1|286
1726497900000|2024-09-16 14:45:00|8425.3|8424.4|8427.3|8426.4|8427.8|8426.7|8425.2|8424.1|248
1726498200000|2024-09-16 14:50:00|8427.2|8426.3|8428|8427.1|8429.8|8428.9|8427|8425.8|263
1726498500000|2024-09-16 14:55:00|8427.9|8427|8428.4|8426.9|8429.7|8428.8|8427.3|8426.1|188
1726498800000|2024-09-16 15:00:00|8428.3|8426.8|8429|8428.1|8429.6|8428.4|8427.7|8426.5|203
1726499100000|2024-09-16 15:05:00|8428.9|8428|8428.4|8426.9|8429.2|8428.3|8427|8425.9|188
1726499400000|2024-09-16 15:10:00|8428.3|8426.8|8425.5|8424.6|8428.3|8426.8|8425.5|8424.2|177
1726499700000|2024-09-16 15:15:00|8425.6|8424.7|8423.1|8421.6|8425.8|8424.9|8422.5|8421|228
1726500000000|2024-09-16 15:20:00|8423|8421.5|8422.3|8421.4|8423|8422.1|8421.7|8420.6|195
1726500300000|2024-09-16 15:25:00|8422.2|8421.3|8425.6|8424.7|8425.8|8424.9|8422.1|8421.2|126
1726500600000|2024-09-16 15:30:00|8425.5|8424.6|8426.3|8425.4|8426.4|8425.5|8425.2|8424.3|102
1726500900000|2024-09-16 15:35:00|8426.4|8425.5|8427.1|8426.2|8427.1|8426.2|8425.8|8424.9|129
1726501200000|2024-09-16 15:40:00|8427.2|8426.3|8427.6|8426.7|8427.9|8426.7|8426.4|8425.5|122
1726501500000|2024-09-16 15:45:00|8427.7|8426.8|8428.1|8427.2|8428.7|8427.8|8427.5|8426.6|136
1726501800000|2024-09-16 15:50:00|8428.6|8427.7|8427.3|8426.4|8428.6|8427.7|8427.2|8426|136
1726502100000|2024-09-16 15:55:00|8427.4|8426.5|8426|8425.1|8427.8|8426.5|8425.5|8424.6|141
1726502400000|2024-09-16 16:00:00|8425.8|8424.9|8426|8425.1|8426.8|8425.9|8425.4|8424.5|115
1726502700000|2024-09-16 16:05:00|8425.9|8425|8425.9|8425|8426.6|8425.5|8425.5|8424.4|129
1726503000000|2024-09-16 16:10:00|8425.8|8424.9|8426|8425.1|8426.2|8425.3|8425.6|8424.7|57
1726503300000|2024-09-16 16:15:00|8425.9|8425|8428|8427.1|8428|8427.1|8425.9|8425|112
1726503600000|2024-09-16 16:20:00|8428.1|8427.2|8427.5|8426.6|8428.1|8427.2|8426.9|8425.7|119
1726503900000|2024-09-16 16:25:00|8427.4|8426.5|8426.8|8425.9|8427.4|8426.5|8426|8425.1|104
1726504200000|2024-09-16 16:30:00|8426.9|8426|8427.8|8426.9|8428.2|8427.3|8426.8|8425.9|105
1726504500000|2024-09-16 16:35:00|8427.7|8426.8|8427.5|8426.6|8427.9|8427|8427.3|8426.4|67
1726504800000|2024-09-16 16:40:00|8427.6|8426.7|8427|8426.1|8427.8|8426.9|8426.8|8425.9|120
1726505100000|2024-09-16 16:45:00|8426.9|8426|8426.8|8425.9|8427.3|8426.4|8426.5|8425.6|74
1726505400000|2024-09-16 16:50:00|8426.7|8425.8|8426.8|8425.9|8426.9|8426|8426|8425.1|77
1726505700000|2024-09-16 16:55:00|8426.7|8425.8|8426.9|8426|8427.1|8426.2|8426.2|8425.3|101
1726506000000|2024-09-16 17:00:00|8427|8426.1|8427.3|8426.4|8428.3|8427.4|8426.9|8426|104
1726506300000|2024-09-16 17:05:00|8427.4|8426.5|8426.9|8426|8427.9|8427|8426.8|8425.9|70
1726506600000|2024-09-16 17:10:00|8426.8|8425.9|8427|8426.1|8427.6|8426.7|8426.5|8425.6|86
1726506900000|2024-09-16 17:15:00|8426.9|8426|8426.7|8425.8|8427.3|8426.4|8426.5|8425.3|83
1726507200000|2024-09-16 17:20:00|8426.6|8425.7|8426|8425.1|8427.2|8426.2|8424.8|8423.8|109
1726507500000|2024-09-16 17:25:00|8425.9|8425|8425.5|8424.6|8425.9|8425|8424.9|8423.7|120
1726507800000|2024-09-16 17:30:00|8425.6|8424.7|8424|8423.1|8425.8|8424.9|8424|8423.1|103
1726508100000|2024-09-16 17:35:00|8424.1|8423.2|8422.2|8421.3|8424.1|8423.2|8422.2|8421.3|113
1726508400000|2024-09-16 17:40:00|8422.3|8421.4|8423.4|8422.5|8423.5|8422.6|8422.3|8421.4|103
1726508700000|2024-09-16 17:45:00|8423.3|8422.4|8423.3|8422.4|8424.3|8423.4|8423.1|8422.2|142
1726509000000|2024-09-16 17:50:00|8423.2|8422.3|8423.3|8422.4|8423.9|8423|8422.8|8421.7|112
1726509300000|2024-09-16 17:55:00|8423.2|8422.3|8422.8|8421.9|8423.9|8423|8422.3|8421.4|160
1726509600000|2024-09-16 18:00:00|8422.9|8422|8421.3|8420.4|8423|8422.1|8421.1|8420|162
1726509900000|2024-09-16 18:05:00|8421.4|8420.5|8421.4|8420.5|8421.7|8420.8|8420.9|8420|66
1726510200000|2024-09-16 18:10:00|8421.3|8420.4|8421.6|8420.7|8422|8421.1|8421.1|8420.2|69
1726510500000|2024-09-16 18:15:00|8421.7|8420.8|8422.2|8421.3|8422.5|8421.6|8421.2|8420.3|71
1726510800000|2024-09-16 18:20:00|8422.3|8421.4|8422.7|8421.8|8423|8422|8421.9|8421|86
1726511100000|2024-09-16 18:25:00|8422.6|8421.7|8422.8|8421.9|8422.9|8422|8422.2|8421.3|73
1726511400000|2024-09-16 18:30:00|8422.7|8421.8|8422.8|8421.9|8423.1|8422|8422.3|8421.4|68
1726511700000|2024-09-16 18:35:00|8422.9|8422|8422.4|8421.5|8422.9|8422|8422|8421.1|65
1726512000000|2024-09-16 18:40:00|8422.3|8421.4|8421.8|8420.9|8422.3|8421.4|8421.8|8420.7|55
1726512300000|2024-09-16 18:45:00|8421.9|8421|8423.2|8422.3|8423.7|8422.8|8421.9|8421|74
1726512600000|2024-09-16 18:50:00|8423.1|8422.2|8423.9|8423|8423.9|8423|8422.4|8421.5|100
1726512900000|2024-09-16 18:55:00|8423.6|8422.7|8421|8420.1|8423.6|8422.7|8420.9|8420|127
1726513200000|2024-09-16 19:00:00|8421.1|8420.2|8421.6|8420.7|8421.8|8420.9|8421|8420.1|83
1726513500000|2024-09-16 19:05:00|8421.7|8420.8|8421.5|8420.6|8422.1|8421.2|8421.4|8420.2|53
1726513800000|2024-09-16 19:10:00|8421.7|8420.8|8421.6|8420.7|8422.2|8421.3|8421.6|8420.7|61
1726514100000|2024-09-16 19:15:00|8421.7|8420.8|8420.9|8420|8422|8421|8420.6|8419.4|84
1726514400000|2024-09-16 19:20:00|8421|8420.1|8421.6|8420.7|8421.7|8420.8|8420.8|8419.6|71
1726514700000|2024-09-16 19:25:00|8421.5|8420.6|8421.3|8419.8|8421.8|8420.7|8421|8419.8|50
1726515000000|2024-09-16 19:30:00|8421.2|8419.7|8422|8421.1|8422.2|8421.2|8420.8|8419.7|59
1726515300000|2024-09-16 19:35:00|8422.1|8421.2|8422|8421.1|8422.5|8421.6|8421.7|8420.7|129
1726515600000|2024-09-16 19:40:00|8422.1|8421.2|8422.8|8421.9|8423.6|8422.5|8422.1|8421.2|92
1726515900000|2024-09-16 19:45:00|8422.7|8421.8|8423.4|8422.5|8423.6|8422.7|8422.5|8421.6|60
1726516200000|2024-09-16 19:50:00|8423.3|8422.4|8423.3|8422.4|8423.6|8422.7|8423|8421.9|81
1726516500000|2024-09-16 19:55:00|8423.4|8422.5|8423.2|8422.3|8423.9|8422.8|8423|8422.1|95
1726516800000|2024-09-16 20:00:00|8423.3|8422.4|8423.6|8422.7|8423.6|8422.7|8422.6|8421.7|85
1726517100000|2024-09-16 20:05:00|8423.5|8422.6|8423.4|8422.5|8423.9|8422.8|8423.2|8422.3|41
1726517400000|2024-09-16 20:10:00|8423.3|8422.4|8423.7|8422.2|8423.7|8422.8|8423.2|8422.2|51
1726517700000|2024-09-16 20:15:00|8423.5|8422.6|8423.3|8422.4|8423.8|8422.8|8423.2|8422.1|27
1726518000000|2024-09-16 20:20:00|8423.2|8422.3|8423.3|8421.8|8423.5|8422.6|8422.7|8421.8|34
1726518300000|2024-09-16 20:25:00|8422.9|8422|8422.1|8421.2|8423|8422.1|8422|8421.1|33
1726518600000|2024-09-16 20:30:00|8422.2|8421.3|8421.9|8421|8422.5|8421.6|8421.4|8420.2|43
1726518900000|2024-09-16 20:35:00|8422|8421.1|8422.4|8421.5|8422.6|8421.7|8421.6|8420.4|35
1726519200000|2024-09-16 20:40:00|8422.5|8421.6|8423.7|8422.2|8423.7|8422.5|8422.2|8421.3|37
1726519500000|2024-09-16 20:45:00|8423.9|8422.4|8424|8422.5|8424.2|8422.7|8423.5|8422|42
1726519800000|2024-09-16 20:50:00|8423.8|8422.3|8423.7|8422.2|8423.9|8422.4|8423.4|8421.9|25
1726520100000|2024-09-16 20:55:00|8424.2|8421.8|8424.7|8422.3|8426.1|8423.3|8424.2|8421.8|71
1726520400000|2024-09-16 21:00:00|8430|8418.1|8430.6|8418.7|8430.9|8419|8430|8418.1|10
1726520700000|2024-09-16 21:05:00|8430.9|8419|8430.6|8418.7|8430.9|8419|8430.5|8418.6|5
1726521000000|2024-09-16 21:10:00|8431|8419.1|8430.3|8418.4|8431|8419.1|8429.8|8417.9|9
1726521300000|2024-09-16 21:15:00|8430.4|8418.5|8430.8|8418.9|8430.8|8419.5|8428.2|8418.5|8
1726521600000|2024-09-16 21:20:00|8430.6|8418.7|8427.7|8419.6|8430.6|8419.6|8427.5|8418.6|6
1726521900000|2024-09-16 21:25:00|8427.6|8419.4|8430.8|8418.9|8430.8|8420|8427.6|8418.7|6
1726522200000|2024-09-16 21:30:00|8430.5|8418.6|8428.1|8419.4|8430.8|8419.5|8427.5|8418.4|9
1726522500000|2024-09-16 21:35:00|8430.7|8418.8|8430.3|8418.4|8430.7|8418.8|8430.1|8418.2|10
1726522800000|2024-09-16 21:40:00|8430.1|8418.2|8430.6|8418.7|8430.7|8418.8|8430.1|8418.2|7
1726523100000|2024-09-16 21:45:00|8430.7|8418.8|8430.8|8418.9|8430.9|8419|8430.7|8418.8|3
1726523400000|2024-09-16 21:50:00|8430.7|8418.8|8430.6|8418.7|8430.8|8418.9|8430.1|8418.2|14
1726523700000|2024-09-16 21:55:00|8430.5|8418.6|8427.9|8418.5|8430.5|8419.7|8424.5|8416.9|38
1726524000000|2024-09-16 22:00:00|8429|8418.1|8425.9|8421.8|8431.5|8422.4|8425.1|8418.1|53
1726524300000|2024-09-16 22:05:00|8425.5|8422.3|8425.2|8423.7|8426|8423.7|8424.7|8422.3|34
1726524600000|2024-09-16 22:10:00|8425.3|8423.8|8425.2|8423.7|8426|8424|8425.1|8423.3|28
1726524900000|2024-09-16 22:15:00|8425.1|8423.6|8424.7|8423.2|8426.2|8424.3|8424.5|8423.2|30
1726525200000|2024-09-16 22:20:00|8425.4|8422.5|8425.1|8423.6|8425.4|8424.1|8424.4|8422.5|22
1726525500000|2024-09-16 22:25:00|8425|8423.5|8425.2|8423.7|8425.2|8424.1|8424.5|8423.3|21
1726525800000|2024-09-16 22:30:00|8425.1|8423.6|8425.2|8423.7|8425.2|8424.1|8424.7|8423.5|17
1726526100000|2024-09-16 22:35:00|8425|8423.5|8425.1|8423.6|8425.2|8424|8424.7|8423.4|15
1726526400000|2024-09-16 22:40:00|8425.2|8423.7|8424.1|8422.6|8425.2|8424|8423.7|8422.4|41
1726526700000|2024-09-16 22:45:00|8424|8422.5|8424.5|8423|8424.8|8423.3|8424|8422.5|37
1726527000000|2024-09-16 22:50:00|8424.6|8423.1|8424.4|8422.9|8424.8|8423.7|8424|8422.8|27
1726527300000|2024-09-16 22:55:00|8424.1|8423.2|8424.9|8423.4|8424.9|8423.8|8424.1|8423.1|28
1726527600000|2024-09-16 23:00:00|8424.8|8423.3|8424.3|8423.4|8425|8424|8424.3|8423.3|24
1726527900000|2024-09-16 23:05:00|8424.2|8423.3|8424.7|8423.8|8425|8423.8|8424.2|8423.2|50
1726528200000|2024-09-16 23:10:00|8425|8423.5|8424.9|8424|8425.2|8424.1|8424.4|8423.3|29
1726528500000|2024-09-16 23:15:00|8424.8|8423.9|8423.5|8422.6|8425.2|8424.1|8423.4|8422.4|59
1726528800000|2024-09-16 23:20:00|8423.4|8422.5|8423.2|8422.3|8423.6|8422.6|8422.7|8421.4|48
1726529100000|2024-09-16 23:25:00|8423.3|8422.4|8423.9|8423|8423.9|8423|8422.9|8422|38
1726529400000|2024-09-16 23:30:00|8423.8|8422.9|8423.8|8422.9|8423.9|8423|8423.1|8422.2|36
1726529700000|2024-09-16 23:35:00|8423.9|8423|8424.9|8424|8425.3|8424.2|8423.9|8423|29
1726530000000|2024-09-16 23:40:00|8425|8424.1|8425.1|8424.2|8425.2|8424.3|8424.8|8423.9|22
1726530300000|2024-09-16 23:45:00|8425.2|8424.3|8426.3|8424.8|8426.6|8425.1|8424.5|8423.6|52
1726530600000|2024-09-16 23:50:00|8426.2|8424.7|8426.1|8425.2|8426.5|8425.2|8425.5|8424.6|57
1726530900000|2024-09-16 23:55:00|8426.2|8425.3|8425.2|8424.3|8426.5|8425.3|8425.2|8424.3|31
1726531200000|2024-09-17 00:00:00|8425.3|8424.4|8426|8425.1|8426.4|8425.3|8424.8|8423.9|89
1726531500000|2024-09-17 00:05:00|8425.9|8425|8426.1|8425.2|8426.6|8425.4|8425.7|8424.8|79
1726531800000|2024-09-17 00:10:00|8426.5|8425|8427.1|8426.2|8427.6|8426.7|8426.3|8425|80
1726532100000|2024-09-17 00:15:00|8427|8426.1|8426.6|8425.7|8427.1|8426.2|8426.4|8425.5|100
1726532400000|2024-09-17 00:20:00|8426.5|8425.6|8425.9|8425|8426.7|8425.8|8425.8|8424.7|86
1726532700000|2024-09-17 00:25:00|8425.8|8424.9|8426.2|8425.3|8426.7|8425.4|8425.8|8424.7|88
1726533000000|2024-09-17 00:30:00|8426.1|8425.2|8425.8|8424.9|8426.8|8425.4|8425.8|8424.8|104
1726533300000|2024-09-17 00:35:00|8425.9|8425|8426.4|8424.9|8426.7|8425.3|8425.8|8424.8|45
1726533600000|2024-09-17 00:40:00|8426.5|8425|8425.9|8425|8426.6|8425.3|8425.7|8424.7|80
1726533900000|2024-09-17 00:45:00|8426|8425.1|8426.1|8425.2|8426.5|8425.4|8425.7|8424.4|69
1726534200000|2024-09-17 00:50:00|8426.4|8424.9|8425.7|8424.8|8426.8|8425.6|8425.2|8424|86
1726534500000|2024-09-17 00:55:00|8425.4|8424.5|8426.1|8424.6|8426.6|8425.7|8425.4|8424.4|99
1726534800000|2024-09-17 01:00:00|8426|8424.5|8426.1|8424.6|8426.2|8425|8425.2|8424.1|74
1726535100000|2024-09-17 01:05:00|8426.2|8424.7|8426|8425.1|8426.5|8425.6|8425.9|8424.6|58
1726535400000|2024-09-17 01:10:00|8426.1|8425.2|8425.7|8424.8|8426.3|8425.4|8425.4|8424.5|79
1726535700000|2024-09-17 01:15:00|8425.6|8424.7|8426.6|8425.7|8426.9|8425.8|8425.5|8424.3|83
1726536000000|2024-09-17 01:20:00|8426.5|8425.6|8426.1|8425.2|8426.7|8425.8|8426|8425.1|61
1726536300000|2024-09-17 01:25:00|8426|8425.1|8425.9|8425|8426.3|8425.4|8425.6|8424.7|77
1726536600000|2024-09-17 01:30:00|8426|8425.1|8426.1|8425.2|8426.4|8425.5|8425.4|8424.5|87
1726536900000|2024-09-17 01:35:00|8426|8425.1|8427|8426.1|8427.4|8426.5|8425.9|8425|74
1726537200000|2024-09-17 01:40:00|8426.9|8426|8426|8425.1|8427|8426|8425.8|8424.9|75
1726537500000|2024-09-17 01:45:00|8425.9|8425|8426.2|8425.3|8426.5|8425.6|8425.9|8425|80
1726537800000|2024-09-17 01:50:00|8426.3|8425.4|8425.9|8425|8426.9|8425.8|8425.9|8425|93
1726538100000|2024-09-17 01:55:00|8426.2|8424.7|8424.1|8423.2|8426.4|8425.1|8424.1|8423.2|94
1726538400000|2024-09-17 02:00:00|8424|8423.1|8424.9|8424|8425.4|8424.5|8423.6|8422.7|88
1726538700000|2024-09-17 02:05:00|8425|8424.1|8426|8425.1|8426.2|8425.3|8424.9|8424|77
1726539000000|2024-09-17 02:10:00|8426.1|8425.2|8426.3|8425.4|8426.5|8425.6|8425.8|8424.9|98
1726539300000|2024-09-17 02:15:00|8426.4|8425.5|8425.7|8424.8|8426.4|8425.5|8425.7|8424.8|82
1726539600000|2024-09-17 02:20:00|8425.6|8424.7|8425.5|8424.6|8425.7|8424.8|8425.1|8424.2|52
1726539900000|2024-09-17 02:25:00|8425.6|8424.7|8425.9|8425|8426.1|8425.2|8425.5|8424.6|110
1726540200000|2024-09-17 02:30:00|8425.8|8424.9|8425.9|8425|8426.1|8425.2|8425.5|8424.6|57
1726540500000|2024-09-17 02:35:00|8426|8425.1|8425.9|8425|8426.2|8425.3|8425.5|8424.5|72
1726540800000|2024-09-17 02:40:00|8426|8425.1|8426.1|8425.2|8426.4|8425.5|8425.7|8424.8|91
1726541100000|2024-09-17 02:45:00|8426|8425.1|8427|8425.5|8427|8425.9|8426|8424.9|56
1726541400000|2024-09-17 02:50:00|8427.1|8425.6|8426.4|8425.5|8427.1|8425.9|8426.1|8424.9|53
1726541700000|2024-09-17 02:55:00|8426.5|8425.6|8426.3|8425.4|8426.8|8425.9|8426.3|8425.2|66
1726542000000|2024-09-17 03:00:00|8426.1|8425.2|8425.3|8424.4|8426.1|8425.2|8424.7|8423.8|72
1726542300000|2024-09-17 03:05:00|8425.2|8424.3|8424.7|8423.8|8425.2|8424.3|8424.3|8423.1|112
1726542600000|2024-09-17 03:10:00|8424.9|8424|8425.8|8424.9|8426|8425.1|8424.7|8423.8|47
1726542900000|2024-09-17 03:15:00|8425.9|8425|8426.4|8425.5|8426.5|8425.6|8425.7|8424.8|44
1726543200000|2024-09-17 03:20:00|8426.5|8425.6|8425.3|8424.4|8426.6|8425.7|8425.3|8424.4|65
1726543500000|2024-09-17 03:25:00|8425.2|8424.3|8425.1|8424.2|8425.6|8424.7|8425|8424.1|53
1726543800000|2024-09-17 03:30:00|8425|8424.1|8425.1|8424.2|8425.5|8424.6|8425|8424.1|101
1726544100000|2024-09-17 03:35:00|8425.2|8424.3|8425.1|8424.2|8425.2|8424.3|8424.9|8424|64
1726544400000|2024-09-17 03:40:00|8425.2|8424.3|8425|8424.1|8425.2|8424.3|8424.3|8423.4|128
1726544700000|2024-09-17 03:45:00|8425.1|8424.2|8424.4|8423.5|8425.1|8424.2|8424.3|8423.4|70
1726545000000|2024-09-17 03:50:00|8424.5|8423.6|8425.1|8424.2|8425.6|8424.4|8424.2|8423.3|81
1726545300000|2024-09-17 03:55:00|8425|8424.1|8426|8425.1|8426.2|8425.3|8425|8424.1|51
1726545600000|2024-09-17 04:00:00|8426.1|8425.2|8425.5|8424.6|8426.2|8425.3|8425.5|8424.5|56
1726545900000|2024-09-17 04:05:00|8425.6|8424.7|8425.4|8424.5|8425.6|8424.7|8424.8|8423.9|56
1726546200000|2024-09-17 04:10:00|8425.3|8424.4|8425.1|8424.2|8425.5|8424.6|8425|8424.1|98
1726546500000|2024-09-17 04:15:00|8425|8424.1|8425.1|8424.2|8425.4|8424.5|8424.9|8424|35
1726546800000|2024-09-17 04:20:00|8425.3|8424.4|8425.4|8424.5|8425.9|8425|8425.1|8423.9|65
1726547100000|2024-09-17 04:25:00|8425.3|8424.4|8425.9|8425|8426.2|8425.3|8425.3|8424.4|76
1726547400000|2024-09-17 04:30:00|8426|8425.1|8426.3|8425.4|8426.6|8425.7|8425.8|8424.9|109
1726547700000|2024-09-17 04:35:00|8426.4|8425.5|8426.2|8425.3|8426.5|8425.6|8426|8425.1|96
1726548000000|2024-09-17 04:40:00|8426.1|8425.2|8426.8|8425.9|8427.1|8426.2|8426|8425.1|80
1726548300000|2024-09-17 04:45:00|8426.9|8426|8426.3|8425.4|8427|8426.1|8425.5|8424.6|82
1726548600000|2024-09-17 04:50:00|8426.2|8425.3|8426.7|8425.8|8426.8|8425.9|8426.2|8425.3|71
1726548900000|2024-09-17 04:55:00|8426.6|8425.7|8425.9|8425|8427.4|8426.5|8425.7|8424.8|62
1726549200000|2024-09-17 05:00:00|8426|8425.1|8426.2|8425.3|8426.5|8425.4|8425.3|8424.4|87
1726549500000|2024-09-17 05:05:00|8426.1|8425.2|8425.9|8425|8426.6|8425.4|8425.7|8424.8|81
1726549800000|2024-09-17 05:10:00|8426|8425.1|8426.2|8425.3|8426.6|8425.7|8426|8425.1|64
1726550100000|2024-09-17 05:15:00|8426.4|8425.5|8426.1|8425.2|8426.8|8425.9|8425.9|8424.9|54
1726550400000|2024-09-17 05:20:00|8426|8425.1|8425.9|8425|8426.4|8425.4|8425.8|8424.7|59
1726550700000|2024-09-17 05:25:00|8425.8|8424.9|8425.8|8424.9|8425.9|8425|8425.3|8424.4|58
1726551000000|2024-09-17 05:30:00|8425.9|8425|8425.8|8424.9|8426.3|8425.4|8425.5|8424.6|169
1726551300000|2024-09-17 05:35:00|8425.9|8425|8425.7|8424.8|8425.9|8425|8425.3|8424.4|120
1726551600000|2024-09-17 05:40:00|8425.8|8424.9|8425.1|8424.2|8426.3|8425.1|8424.7|8423.8|82
1726551900000|2024-09-17 05:45:00|8425|8424.1|8425.4|8424.5|8425.9|8425|8425|8424.1|89
1726552200000|2024-09-17 05:50:00|8425.5|8424.6|8426.3|8425.4|8426.6|8425.7|8425.4|8424.4|96
1726552500000|2024-09-17 05:55:00|8426.2|8425.3|8426.5|8425.6|8426.9|8426|8425.8|8424.9|82
1726552800000|2024-09-17 06:00:00|8426.6|8425.7|8425.2|8423.7|8426.7|8425.8|8424.6|8423.5|138
1726553100000|2024-09-17 06:05:00|8425.3|8423.8|8423.4|8422.5|8425.5|8424.4|8422.9|8422|158
1726553400000|2024-09-17 06:10:00|8423.3|8422.4|8423.5|8422.6|8424.1|8423.2|8423.2|8422.3|137
1726553700000|2024-09-17 06:15:00|8423.4|8422.5|8423.1|8422.2|8423.5|8422.6|8422|8421.1|120
1726554000000|2024-09-17 06:20:00|8423.2|8422.3|8424|8422.5|8424.7|8423.8|8423.2|8422.3|109
1726554300000|2024-09-17 06:25:00|8424.1|8422.6|8424.7|8423.8|8425.2|8424.3|8423.7|8422.5|90
1726554600000|2024-09-17 06:30:00|8424.6|8423.7|8426.6|8425.7|8427|8425.9|8424.6|8423.7|97
1726554900000|2024-09-17 06:35:00|8426.5|8425.6|8428|8426.5|8428.1|8426.7|8426.5|8425.4|103
1726555200000|2024-09-17 06:40:00|8427.9|8426.4|8427.7|8426.8|8428.3|8427.4|8426.7|8425.4|116
1726555500000|2024-09-17 06:45:00|8427.6|8426.7|8425.3|8424.4|8428.2|8427|8425.2|8424|95
1726555800000|2024-09-17 06:50:00|8425.2|8424.3|8425.3|8424.4|8426.7|8425.4|8425.1|8424.2|104
1726556100000|2024-09-17 06:55:00|8425.1|8424.2|8422.2|8421.3|8425.5|8424.6|8422.2|8421.3|132
1726556400000|2024-09-17 07:00:00|8422.3|8421.4|8422.4|8420.9|8423.3|8422.4|8421.6|8420.7|216
1726556700000|2024-09-17 07:05:00|8422.5|8421|8421.8|8420.9|8422.7|8421.6|8421.4|8420.3|241
1726557000000|2024-09-17 07:10:00|8421.7|8420.8|8421.8|8420.9|8422.1|8421.1|8420|8418.9|165
1726557300000|2024-09-17 07:15:00|8422.1|8421.2|8420.7|8419.8|8422.7|8421.8|8420.7|8419.8|110
1726557600000|2024-09-17 07:20:00|8420.6|8419.7|8421.7|8420.8|8422.7|8421.8|8420.5|8419.6|130
1726557900000|2024-09-17 07:25:00|8421.8|8420.9|8422.6|8421.7|8423.3|8422.2|8421.8|8420.9|93
1726558200000|2024-09-17 07:30:00|8422.7|8421.8|8424.6|8423.1|8424.7|8423.3|8422.5|8421.6|106
1726558500000|2024-09-17 07:35:00|8424.5|8423|8425|8424.1|8425.4|8424.5|8423.7|8422.2|143
1726558800000|2024-09-17 07:40:00|8424.7|8423.8|8425.7|8424.8|8426.9|8425.5|8424.5|8423.5|153
1726559100000|2024-09-17 07:45:00|8426.2|8424.7|8426.6|8425.7|8427.2|8426.3|8424.8|8423.7|179
1726559400000|2024-09-17 07:50:00|8426.5|8425.6|8428.5|8427.6|8429.1|8428.2|8426.4|8425.5|173
1726559700000|2024-09-17 07:55:00|8428.4|8427.5|8426.1|8425.2|8429.2|8428.3|8425.7|8424.8|163
1726560000000|2024-09-17 08:00:00|8426|8425.1|8425.7|8424.8|8426.1|8425.2|8425|8424|136
1726560300000|2024-09-17 08:05:00|8425.6|8424.7|8426.3|8425.4|8426.4|8425.4|8425.2|8424.3|162
1726560600000|2024-09-17 08:10:00|8425.9|8425|8426.3|8425.4|8427.1|8426.2|8425.4|8424.5|160
1726560900000|2024-09-17 08:15:00|8426.4|8425.5|8426.5|8425.6|8427.2|8426.3|8425.8|8424.9|101
1726561200000|2024-09-17 08:20:00|8426.4|8425.5|8426.9|8426|8427.4|8426.5|8426.2|8425.3|126
1726561500000|2024-09-17 08:25:00|8426.7|8425.8|8428.1|8427.2|8429.8|8428.9|8426.6|8425.7|98
1726561800000|2024-09-17 08:30:00|8428|8427.1|8425.3|8424.4|8428.1|8427.2|8425.1|8424.2|137
1726562100000|2024-09-17 08:35:00|8425.1|8424.2|8425.6|8424.7|8426.3|8425.4|8424.7|8423.8|121
1726562400000|2024-09-17 08:40:00|8425.7|8424.8|8425|8424.1|8426.4|8425.5|8424.4|8423.2|185
1726562700000|2024-09-17 08:45:00|8425.2|8424.3|8425.2|8424.3|8425.6|8424.6|8423.6|8422.7|125
1726563000000|2024-09-17 08:50:00|8424.8|8423.9|8426.3|8425.4|8427.1|8425.9|8424.7|8423.8|155
1726563300000|2024-09-17 08:55:00|8426.4|8425.5|8425.8|8424.3|8426.9|8425.7|8424.8|8423.8|208
1726563600000|2024-09-17 09:00:00|8426.5|8423.7|8422.9|8422|8426.5|8423.7|8422.9|8421.7|262
1726563900000|2024-09-17 09:05:00|8422.8|8421.9|8423.1|8421.6|8424.2|8423.2|8422.4|8421.4|204
1726564200000|2024-09-17 09:10:00|8422.9|8421.4|8421.7|8420.8|8423.1|8421.9|8421.4|8420.5|131
1726564500000|2024-09-17 09:15:00|8421.6|8420.7|8423.3|8422.4|8423.5|8422.6|8421.4|8420.5|104
1726564800000|2024-09-17 09:20:00|8423.2|8422.3|8422.7|8421.8|8424.7|8423.2|8422.3|8421.4|133
1726565100000|2024-09-17 09:25:00|8422.8|8421.9|8423.7|8422.8|8424.4|8423.3|8422.7|8421.5|117
1726565400000|2024-09-17 09:30:00|8423.8|8422.9|8424.3|8423.4|8424.4|8423.5|8423.3|8422.4|94
1726565700000|2024-09-17 09:35:00|8424.2|8423.3|8424.4|8423.5|8425|8424.1|8423.3|8422.4|119
1726566000000|2024-09-17 09:40:00|8424.5|8423.6|8424.5|8423.6|8424.8|8423.9|8423.6|8422.7|104
1726566300000|2024-09-17 09:45:00|8424.4|8423.5|8423.7|8422.8|8425.1|8424.2|8423.3|8422.4|94
1726566600000|2024-09-17 09:50:00|8423.8|8422.9|8423.5|8422.6|8424.9|8424|8423.4|8422.5|99
1726566900000|2024-09-17 09:55:00|8423.4|8422.5|8424.9|8424|8425|8424.1|8423.2|8422.3|135
1726567200000|2024-09-17 10:00:00|8424.8|8423.9|8424.2|8423.3|8425|8424.1|8424.1|8423.2|81
1726567500000|2024-09-17 10:05:00|8424.3|8423.4|8424.2|8423.3|8425.1|8423.9|8423.7|8422.8|82
1726567800000|2024-09-17 10:10:00|8424.1|8423.2|8423.8|8422.9|8424.3|8423.4|8423.3|8422.4|107
1726568100000|2024-09-17 10:15:00|8423.7|8422.8|8424.9|8424|8424.9|8424|8423.6|8422.7|76
1726568400000|2024-09-17 10:20:00|8424.8|8423.9|8424.3|8423.4|8424.9|8424|8424.3|8423.3|53
1726568700000|2024-09-17 10:25:00|8424|8423.1|8425.7|8424.8|8426|8425.1|8424|8423|125
1726569000000|2024-09-17 10:30:00|8425.8|8424.9|8427.6|8426.1|8427.7|8426.5|8425.3|8424.4|152
1726569300000|2024-09-17 10:35:00|8427.5|8426|8426.3|8425.4|8427.7|8426.4|8426|8425.1|120
1726569600000|2024-09-17 10:40:00|8426.2|8425.3|8427.4|8426.5|8427.8|8426.7|8426|8425.1|186
1726569900000|2024-09-17 10:45:00|8427.3|8426.4|8428.1|8426.6|8428.3|8426.8|8426.2|8425.3|111
1726570200000|2024-09-17 10:50:00|8428.3|8426.8|8428.4|8426.9|8428.9|8428|8427.6|8426.5|113
1726570500000|2024-09-17 10:55:00|8428.2|8426.7|8428.2|8427.3|8429.1|8428.2|8427.8|8426.7|154
1726570800000|2024-09-17 11:00:00|8428.1|8427.2|8428.4|8427.5|8429|8428.1|8427.1|8426|102
1726571100000|2024-09-17 11:05:00|8428.5|8427.6|8427.2|8426.3|8428.9|8428|8426.6|8425.7|79
1726571400000|2024-09-17 11:10:00|8427.1|8426.2|8427.9|8427|8428.6|8427.7|8426.9|8426|95
1726571700000|2024-09-17 11:15:00|8428|8427.1|8428.2|8427.3|8428.7|8427.8|8427.5|8426.6|83
1726572000000|2024-09-17 11:20:00|8428.3|8427.4|8427.8|8426.9|8428.7|8427.8|8427.7|8426.8|64
1726572300000|2024-09-17 11:25:00|8427.9|8427|8428.2|8427.3|8429.1|8428.2|8427.6|8426.6|130
1726572600000|2024-09-17 11:30:00|8428.1|8427.2|8427.9|8427|8429.1|8427.6|8427.5|8426.6|74
1726572900000|2024-09-17 11:35:00|8427.8|8426.9|8427.7|8426.8|8427.9|8427|8426.6|8425.7|110
1726573200000|2024-09-17 11:40:00|8427.8|8426.9|8427.8|8426.3|8428.6|8427.7|8427.5|8426.3|93
1726573500000|2024-09-17 11:45:00|8427.6|8426.7|8426.3|8424.8|8427.8|8426.8|8426|8424.8|140
1726573800000|2024-09-17 11:50:00|8426.1|8424.6|8424.6|8423.7|8426.7|8425.8|8424.5|8423.6|101
1726574100000|2024-09-17 11:55:00|8424.5|8423.6|8425.4|8424.5|8425.4|8424.5|8424.3|8423.4|151
1726574400000|2024-09-17 12:00:00|8425.6|8424.7|8427.1|8426.2|8427.4|8426.3|8424.6|8423.7|216
1726574700000|2024-09-17 12:05:00|8427|8426.1|8428.6|8427.1|8428.7|8427.2|8426.5|8425.3|189
1726575000000|2024-09-17 12:10:00|8428.5|8427|8428.5|8427.6|8429.6|8428.2|8428.1|8427|163
1726575300000|2024-09-17 12:15:00|8428.6|8427.7|8428.1|8427.2|8429.2|8428.1|8427.6|8426.7|143
1726575600000|2024-09-17 12:20:00|8428|8427.1|8425.9|8425|8428.6|8427.7|8425.8|8424.8|238
1726575900000|2024-09-17 12:25:00|8426|8425.1|8429.4|8425.6|8429.4|8426.5|8425.3|8423.9|253
1726576200000|2024-09-17 12:30:00|8431.1|8424.2|8425.5|8424.6|8431.1|8427.9|8425.4|8420.8|989
1726576500000|2024-09-17 12:35:00|8425.6|8424.7|8425.3|8424.4|8427.7|8426.6|8424.8|8423.9|548
1726576800000|2024-09-17 12:40:00|8425.2|8424.3|8424|8423.1|8425.9|8425|8423.5|8422.4|446
1726577100000|2024-09-17 12:45:00|8423.8|8422.9|8421.8|8420.3|8424.2|8423.3|8421.4|8420.2|328
1726577400000|2024-09-17 12:50:00|8421.7|8420.2|8422.2|8420.7|8424|8423|8421.1|8419.9|395
1726577700000|2024-09-17 12:55:00|8421.6|8420.6|8421.9|8420.4|8422.3|8421.4|8420.5|8419.4|354
1726578000000|2024-09-17 13:00:00|8421.8|8420.3|8420.4|8418.9|8421.9|8421|8420.4|8418.9|271
1726578300000|2024-09-17 13:05:00|8420.5|8419|8422.3|8421.4|8422.9|8422|8418.8|8417.9|350
1726578600000|2024-09-17 13:10:00|8422.2|8421.3|8424.5|8423|8424.7|8423.2|8421.9|8421|294
1726578900000|2024-09-17 13:15:00|8424.4|8422.9|8422.7|8421.8|8424.6|8423.1|8420.8|8419.7|297
1726579200000|2024-09-17 13:20:00|8422.5|8421.6|8422.3|8421.4|8422.9|8422|8421.2|8420.3|295
1726579500000|2024-09-17 13:25:00|8422.4|8421.5|8425.9|8424.4|8426.6|8425.1|8422.3|8421.4|258
1726579800000|2024-09-17 13:30:00|8426|8424.5|8425.7|8424.8|8427.9|8426.6|8425.1|8423.9|411
1726580100000|2024-09-17 13:35:00|8425.5|8424.6|8422.8|8421.9|8425.5|8424.6|8422.4|8421.5|318
1726580400000|2024-09-17 13:40:00|8422.9|8422|8424.3|8423.4|8424.8|8423.4|8422.7|8421.4|291
1726580700000|2024-09-17 13:45:00|8424.2|8423.3|8424.8|8423.3|8426.3|8425.4|8423.5|8422.6|343
1726581000000|2024-09-17 13:50:00|8424.7|8423.2|8428|8426.5|8428|8426.5|8424.6|8423.1|387
1726581300000|2024-09-17 13:55:00|8428.1|8426.6|8427.4|8425.9|8429.3|8428|8427.3|8425.8|318
1726581600000|2024-09-17 14:00:00|8428|8425.5|8428.9|8428|8430.6|8429.7|8426.9|8425.4|401
1726581900000|2024-09-17 14:05:00|8429|8428.1|8430.5|8429.6|8432.6|8431.7|8429|8428.1|338
1726582200000|2024-09-17 14:10:00|8430.4|8429.5|8429.3|8428.4|8430.7|8429.8|8428.7|8427.5|297
1726582500000|2024-09-17 14:15:00|8429.2|8428.3|8428.9|8427.4|8429.6|8428.5|8427.9|8427|283
1726582800000|2024-09-17 14:20:00|8429|8427.5|8428.8|8427.9|8429.1|8428.2|8426.1|8424.8|314
1726583100000|2024-09-17 14:25:00|8428.7|8427.8|8430.1|8429.2|8430.5|8429.6|8428.4|8427.5|291
1726583400000|2024-09-17 14:30:00|8430|8429.1|8433.6|8432.7|8434.6|8433.7|8429.7|8428.8|378
1726583700000|2024-09-17 14:35:00|8433.7|8432.8|8434.4|8433.5|8435.4|8434.5|8433.5|8432.6|348
1726584000000|2024-09-17 14:40:00|8434.5|8433.6|8435.5|8434.6|8435.7|8434.8|8433.6|8432.4|261
1726584300000|2024-09-17 14:45:00|8435.6|8434.7|8437.7|8436.8|8438.8|8437.4|8435.2|8434.1|403
1726584600000|2024-09-17 14:50:00|8437.5|8436.6|8435.9|8434.4|8437.8|8436.9|8435.9|8434.4|287
1726584900000|2024-09-17 14:55:00|8435.8|8434.3|8436.9|8436|8437.7|8436.8|8434.7|8433.7|380
1726585200000|2024-09-17 15:00:00|8436.7|8435.8|8438.8|8437.9|8439|8438.1|8436.6|8435.7|354
1726585500000|2024-09-17 15:05:00|8439|8438.1|8437.6|8436.7|8439.1|8438.2|8436.7|8435.8|222
1726585800000|2024-09-17 15:10:00|8437.7|8436.8|8439.6|8438.7|8439.6|8438.7|8436.6|8435.6|212
1726586100000|2024-09-17 15:15:00|8439.5|8438.6|8442.4|8441.5|8442.5|8441.6|8438.8|8437.9|234
1726586400000|2024-09-17 15:20:00|8442.5|8441.6|8444.8|8443.3|8444.8|8443.3|8442.5|8441.6|235
1726586700000|2024-09-17 15:25:00|8444.6|8443.1|8445.4|8443.9|8445.4|8443.9|8443.5|8442.1|216
1726587000000|2024-09-17 15:30:00|8445.5|8444|8446.3|8445.4|8446.9|8445.7|8444.8|8443.5|276
1726587300000|2024-09-17 15:35:00|8446.2|8445.3|8446.3|8445.4|8446.9|8445.7|8445.8|8444.3|187
1726587600000|2024-09-17 15:40:00|8446.4|8445.5|8447.2|8446.3|8447.4|8446.5|8445.5|8444.6|165
1726587900000|2024-09-17 15:45:00|8447.1|8446.2|8445.8|8444.3|8447.3|8446.4|8445.2|8444.1|145
1726588200000|2024-09-17 15:50:00|8445.7|8444.2|8446.3|8445.4|8446.9|8446|8445|8443.8|186
1726588500000|2024-09-17 15:55:00|8446.4|8445.5|8446.2|8445.3|8447.7|8446.8|8446.1|8445.2|169
1726588800000|2024-09-17 16:00:00|8446.4|8445.5|8447.4|8446.5|8447.5|8446.6|8445.6|8444.7|187
1726589100000|2024-09-17 16:05:00|8447.5|8446.6|8447.9|8447|8448.7|8447.5|8447.4|8446.5|142
1726589400000|2024-09-17 16:10:00|8448|8447.1|8449.9|8449|8450.5|8449.6|8447.9|8446.7|210
1726589700000|2024-09-17 16:15:00|8450|8449.1|8450.1|8449.2|8450.9|8450|8449.5|8448.6|169
1726590000000|2024-09-17 16:20:00|8449.9|8449|8450.5|8449.6|8451.7|8450.5|8449.6|8448.7|203
1726590300000|2024-09-17 16:25:00|8450.7|8449.8|8450.7|8449.8|8451.9|8451|8450.3|8449.4|188
1726590600000|2024-09-17 16:30:00|8450.8|8449.9|8450.1|8449.2|8451.7|8450.8|8449.6|8448.7|161
1726590900000|2024-09-17 16:35:00|8450|8449.1|8450.9|8450|8451.7|8450.4|8449.7|8448.8|179
1726591200000|2024-09-17 16:40:00|8450.8|8449.9|8452|8451.1|8452.9|8451.6|8450.3|8449.4|193
1726591500000|2024-09-17 16:45:00|8451.9|8451|8453.5|8452.6|8454.1|8453|8451.8|8450.8|234
1726591800000|2024-09-17 16:50:00|8453.6|8452.7|8453.3|8451.8|8454.9|8453.8|8452.9|8451.8|190
1726592100000|2024-09-17 16:55:00|8453.4|8451.9|8451.4|8449.9|8453.8|8452.6|8449.7|8448.6|221
1726592400000|2024-09-17 17:00:00|8451.5|8450|8451.3|8450.4|8452.4|8451.5|8450.5|8449.6|263
1726592700000|2024-09-17 17:05:00|8451.2|8450.3|8452|8450.5|8452.2|8451.2|8451|8450.1|194
1726593000000|2024-09-17 17:10:00|8452.1|8450.6|8453.5|8452|8454|8452.5|8451.6|8450.1|238
1726593300000|2024-09-17 17:15:00|8453.6|8452.1|8451.8|8450.3|8454.1|8452.6|8451.6|8450.1|186
1726593600000|2024-09-17 17:20:00|8451.7|8450.2|8450.7|8449.2|8451.9|8450.4|8450.7|8449.2|165
1726593900000|2024-09-17 17:25:00|8450.8|8449.3|8450.4|8448.9|8451.4|8449.9|8450.4|8448.9|148
1726594200000|2024-09-17 17:30:00|8450.5|8449|8451.9|8450.4|8452.1|8450.6|8450.3|8448.8|129
1726594500000|2024-09-17 17:35:00|8451.7|8450.2|8450.9|8449.4|8451.7|8450.2|8450.5|8449|128
1726594800000|2024-09-17 17:40:00|8450.8|8449.3|8452.3|8450.8|8452.3|8450.8|8450.7|8449.2|148
1726595100000|2024-09-17 17:45:00|8452.2|8450.7|8450.2|8448.7|8453|8451.5|8450|8448.5|151
1726595400000|2024-09-17 17:50:00|8450.3|8448.8|8450.2|8448.7|8450.7|8449.2|8449.4|8447.9|93
1726595700000|2024-09-17 17:55:00|8450.3|8448.8|8449.2|8447.7|8451.1|8449.6|8449.2|8447.7|73
1726596000000|2024-09-17 18:00:00|8449.1|8447.6|8449.4|8447.9|8449.7|8448.2|8448.8|8447.3|78
1726596300000|2024-09-17 18:05:00|8449.5|8448|8448.1|8447.2|8450.1|8448.6|8448.1|8447.2|103
1726596600000|2024-09-17 18:10:00|8448.4|8447.5|8450.1|8449.2|8450.3|8449.4|8448|8447.1|159
1726596900000|2024-09-17 18:15:00|8450|8449.1|8450|8449.1|8450.5|8449.6|8449.6|8448.4|139
1726597200000|2024-09-17 18:20:00|8450.1|8449.2|8449.2|8448.3|8450.3|8449.4|8448.8|8447.9|135
1726597500000|2024-09-17 18:25:00|8449.3|8448.4|8448.9|8448|8449.4|8448.5|8448.1|8447.2|145
1726597800000|2024-09-17 18:30:00|8449.1|8448.2|8447.9|8447|8449.6|8448.7|8447.8|8446.9|112
1726598100000|2024-09-17 18:35:00|8447.8|8446.9|8448|8447.1|8448.6|8447.7|8447.8|8446.9|98
1726598400000|2024-09-17 18:40:00|8448.1|8447.2|8448.7|8447.8|8448.9|8448|8447.9|8447|58
1726598700000|2024-09-17 18:45:00|8448.6|8447.7|8448.6|8447.7|8449|8448.1|8447.9|8447|141
1726599000000|2024-09-17 18:50:00|8448.5|8447.6|8448|8447.1|8448.8|8447.9|8448|8447.1|126
1726599300000|2024-09-17 18:55:00|8447.9|8447|8448.6|8447.1|8449.3|8447.8|8447.5|8446.5|120
1726599600000|2024-09-17 19:00:00|8448.5|8447|8448|8447.1|8448.6|8447.3|8447|8445.5|124
1726599900000|2024-09-17 19:05:00|8448.1|8447.2|8447.7|8446.8|8448.5|8447.3|8447.5|8446.2|107
1726600200000|2024-09-17 19:10:00|8447.9|8447|8448.3|8446.8|8448.5|8447.1|8447.6|8446.7|103
1726600500000|2024-09-17 19:15:00|8448.4|8446.9|8447.9|8447|8448.4|8447|8447.6|8446.1|79
1726600800000|2024-09-17 19:20:00|8447.8|8446.9|8448|8447.1|8448.7|8447.5|8447.8|8446.3|95
1726601100000|2024-09-17 19:25:00|8448.1|8447.2|8447|8446.1|8448.1|8447.2|8446.9|8445.7|124
1726601400000|2024-09-17 19:30:00|8447.1|8446.2|8446.9|8446|8447.6|8446.5|8446.6|8445.7|83
1726601700000|2024-09-17 19:35:00|8447|8446.1|8447.9|8447|8450.6|8449.2|8446.9|8446|169
1726602000000|2024-09-17 19:40:00|8448|8447.1|8448.2|8447.3|8448.3|8447.4|8447.2|8446.3|86
1726602300000|2024-09-17 19:45:00|8448.1|8447.2|8447.2|8446.3|8448.2|8447.3|8447.2|8446.3|86
1726602600000|2024-09-17 19:50:00|8447|8446.1|8446.9|8445.4|8447.3|8446.4|8446.5|8445|74
1726602900000|2024-09-17 19:55:00|8447|8445.5|8445.6|8444.7|8447.2|8445.7|8445.6|8444.5|82
1726603200000|2024-09-17 20:00:00|8445.7|8444.8|8445.2|8444.3|8446.2|8445.1|8445|8444.1|88
1726603500000|2024-09-17 20:05:00|8445.3|8444.4|8445|8444.1|8445.5|8444.6|8444.9|8444|32
1726603800000|2024-09-17 20:10:00|8445.2|8443.7|8445|8444.1|8445.4|8444.2|8444.7|8443.6|29
1726604100000|2024-09-17 20:15:00|8444.9|8444|8445.2|8444.3|8445.9|8444.8|8444.9|8443.9|38
1726604400000|2024-09-17 20:20:00|8445.1|8444.2|8445.6|8444.7|8445.6|8444.7|8445.1|8444.1|13
1726604700000|2024-09-17 20:25:00|8445.7|8444.8|8447|8446.1|8447.1|8446.2|8445.7|8444.8|56
1726605000000|2024-09-17 20:30:00|8447.1|8446.2|8446.8|8445.9|8447.3|8446.2|8446.6|8445.7|21
1726605300000|2024-09-17 20:35:00|8446.7|8445.8|8447.8|8446.9|8448.1|8447.2|8446.7|8445.8|41
1726605600000|2024-09-17 20:40:00|8447.7|8446.8|8447.4|8446.5|8447.8|8446.9|8446.9|8445.8|38
1726605900000|2024-09-17 20:45:00|8447.8|8446.3|8446.8|8445.3|8448.2|8446.7|8446.8|8445.3|34
1726606200000|2024-09-17 20:50:00|8446.7|8445.2|8446.9|8445.4|8447.2|8445.7|8446.2|8444.7|129
1726606500000|2024-09-17 20:55:00|8447.3|8444.9|8446.4|8442.7|8447.7|8445.3|8445.8|8441.4|167
1726606800000|2024-09-17 21:00:00|8449|8437.1|8449|8437.1|8449.2|8437.3|8449|8437.1|3
1726607100000|2024-09-17 21:05:00|8449.7|8437.8|8449.9|8438|8450.5|8438.6|8449.7|8437.8|6
1726607400000|2024-09-17 21:10:00|8449.8|8437.9|8450.1|8438.2|8451|8439.1|8449.6|8437.7|8
1726607700000|2024-09-17 21:15:00|8450.2|8438.3|8449.2|8437.3|8450.2|8438.3|8448.9|8437|8
1726608000000|2024-09-17 21:20:00|8449.1|8437.2|8450|8438.1|8450.2|8438.3|8449.1|8437.2|4
1726608300000|2024-09-17 21:25:00|8450.3|8438.4|8449.6|8437.7|8450.3|8438.4|8449.1|8437.2|8
1726608600000|2024-09-17 21:30:00|8449.9|8438|8451.2|8439.3|8451.2|8439.3|8449.5|8437.6|7
1726608900000|2024-09-17 21:35:00|8451.8|8439.9|8451.7|8439.8|8451.9|8440|8450.9|8439|12
1726609200000|2024-09-17 21:40:00|8451.5|8439.6|8450.8|8440.9|8452.2|8441.6|8450.7|8439.6|10
1726609500000|2024-09-17 21:45:00|8451.6|8439.7|8452.5|8440.6|8452.7|8440.8|8451.2|8439.3|160
1726609800000|2024-09-17 21:50:00|8452.4|8440.5|8451.5|8439.6|8452.4|8440.5|8451.4|8439.5|218
1726610100000|2024-09-17 21:55:00|8451.6|8439.7|8449.9|8438|8451.6|8439.7|8449.8|8437.9|106
1726610400000|2024-09-17 22:00:00|8449.5|8437.6|8450|8443.5|8453|8443.9|8449.1|8437.6|55
1726610700000|2024-09-17 22:05:00|8449.5|8443.9|8448.5|8444|8450.1|8444.7|8448.5|8442.8|24
1726611000000|2024-09-17 22:10:00|8448.4|8444.1|8446.9|8445.4|8449.8|8445.6|8446.9|8442.7|13
1726611300000|2024-09-17 22:15:00|8447.1|8445.6|8447.5|8446|8449.8|8446|8447.1|8443.3|15
1726611600000|2024-09-17 22:20:00|8449.1|8443.9|8447.3|8445.8|8449.4|8446.2|8447.2|8443.9|20
1726611900000|2024-09-17 22:25:00|8449.5|8444.4|8447.3|8445.8|8449.5|8446.1|8447.2|8440.8|22
1726612200000|2024-09-17 22:30:00|8447.4|8445.9|8447|8445.5|8448.5|8446|8446.7|8444.1|32
1726612500000|2024-09-17 22:35:00|8447.5|8444.3|8447.4|8445.9|8447.9|8446.1|8447.1|8444.3|25
1726612800000|2024-09-17 22:40:00|8447|8445.5|8447.5|8446|8447.6|8446.1|8447|8445.5|10
1726613100000|2024-09-17 22:45:00|8447.4|8445.9|8447.6|8446.1|8448|8446.4|8447.4|8445.8|15
1726613400000|2024-09-17 22:50:00|8447.7|8446.2|8447.9|8446.4|8448|8446.5|8447.6|8446.1|16
1726613700000|2024-09-17 22:55:00|8447.8|8446.3|8447.8|8446.3|8448|8446.5|8447.7|8446.2|13
1726614000000|2024-09-17 23:00:00|8447.9|8446.4|8448.1|8446.6|8448.2|8446.7|8447.8|8446.3|16
1726614300000|2024-09-17 23:05:00|8448.2|8446.7|8448.5|8447|8448.5|8447.1|8447.9|8446.5|30
1726614600000|2024-09-17 23:10:00|8448.3|8446.8|8448|8446.5|8448.3|8446.8|8447.8|8446.3|20
1726614900000|2024-09-17 23:15:00|8448.2|8446.7|8448.2|8446.7|8448.3|8447.2|8447.8|8446.5|27
1726615200000|2024-09-17 23:20:00|8448|8446.5|8447.5|8446.6|8448.1|8446.6|8447.3|8446.2|34
1726615500000|2024-09-17 23:25:00|8448|8446.5|8447.4|8446.5|8448|8446.7|8447.4|8446.2|22
1726615800000|2024-09-17 23:30:00|8447.6|8446.7|8447.4|8446.5|8448.2|8446.9|8447.4|8446.3|30
1726616100000|2024-09-17 23:35:00|8447.8|8446.3|8447.5|8446.6|8447.9|8446.6|8447.4|8446.2|9
1726616400000|2024-09-17 23:40:00|8447.8|8446.3|8448.1|8446.6|8448.1|8446.9|8447.4|8446.3|38
1726616700000|2024-09-17 23:45:00|8448.2|8446.7|8448.3|8446.8|8448.4|8447.1|8447.6|8446.4|25
1726617000000|2024-09-17 23:50:00|8448.4|8446.9|8448.1|8446.6|8448.4|8446.9|8447.7|8446.5|30
1726617300000|2024-09-17 23:55:00|8447.8|8446.9|8447.6|8446.1|8448|8447|8447.4|8446|43
1726617600000|2024-09-18 00:00:00|8447.1|8446.2|8448.4|8446.9|8448.6|8447.1|8446.7|8445.8|41
1726617900000|2024-09-18 00:05:00|8448.3|8446.8|8449|8448.1|8449.5|8448.4|8448.1|8446.8|70
1726618200000|2024-09-18 00:10:00|8449.1|8448.2|8448.8|8447.9|8449.7|8448.4|8448.7|8447.7|47
1726618500000|2024-09-18 00:15:00|8449|8448.1|8447.8|8446.9|8449.2|8448.3|8447.8|8446.9|79
1726618800000|2024-09-18 00:20:00|8448.3|8446.8|8448.2|8447.3|8448.4|8447.3|8447.2|8445.8|91
1726619100000|2024-09-18 00:25:00|8448|8447.1|8448|8447.1|8448.4|8447.5|8447.4|8446.4|69
1726619400000|2024-09-18 00:30:00|8448.1|8447.2|8447.5|8446.6|8448.1|8447.2|8446.9|8445.8|69
1726619700000|2024-09-18 00:35:00|8447.6|8446.7|8447.6|8446.7|8447.7|8446.8|8447.2|8446.3|33
1726620000000|2024-09-18 00:40:00|8447.5|8446.6|8447.1|8446.2|8447.8|8446.9|8446.8|8445.9|57
1726620300000|2024-09-18 00:45:00|8447|8446.1|8447.3|8446.4|8447.4|8446.4|8446.9|8445.7|40
1726620600000|2024-09-18 00:50:00|8447.4|8446.5|8449.6|8448.7|8450.1|8449.2|8446.7|8445.6|168
1726620900000|2024-09-18 00:55:00|8450|8448.5|8450.1|8449.2|8451|8449.8|8449.4|8448.4|169
1726621200000|2024-09-18 01:00:00|8449.8|8448.9|8449.3|8448.4|8450.3|8449.3|8448.9|8447.9|123
1726621500000|2024-09-18 01:05:00|8449.2|8448.3|8448.9|8448|8449.8|8448.9|8448.7|8447.8|134
1726621800000|2024-09-18 01:10:00|8449|8448.1|8449.4|8448.5|8450.5|8449.3|8448.7|8447.8|151
1726622100000|2024-09-18 01:15:00|8449.5|8448.6|8451|8449.5|8451.1|8449.9|8449.2|8448.3|129
1726622400000|2024-09-18 01:20:00|8451.1|8449.6|8451.4|8450.5|8451.6|8450.5|8450.3|8449.3|110
1726622700000|2024-09-18 01:25:00|8451.3|8450.4|8451.5|8450|8452|8450.8|8451|8449.7|114
1726623000000|2024-09-18 01:30:00|8451.2|8450.3|8451.5|8450.6|8452|8451|8451.1|8450.2|61
1726623300000|2024-09-18 01:35:00|8451.6|8450.7|8450.5|8449.6|8451.6|8450.7|8450.4|8449.5|94
1726623600000|2024-09-18 01:40:00|8450.6|8449.7|8451.6|8450.7|8452|8451|8450.6|8449.7|75
1726623900000|2024-09-18 01:45:00|8451.7|8450.8|8451.3|8450.4|8451.9|8451|8451.3|8450.2|84
1726624200000|2024-09-18 01:50:00|8451.5|8450.6|8451.2|8450.3|8451.7|8450.8|8451|8450.1|90
1726624500000|2024-09-18 01:55:00|8451.1|8450.2|8451.5|8450.6|8451.6|8450.7|8451.1|8450.1|90
1726624800000|2024-09-18 02:00:00|8451.4|8450.5|8451.1|8450.2|8451.5|8450.6|8450.9|8450|113
1726625100000|2024-09-18 02:05:00|8451.2|8450.3|8451.9|8451|8452.1|8451.2|8451|8450.1|121
1726625400000|2024-09-18 02:10:00|8451.8|8450.9|8452.2|8451.3|8452.5|8451.6|8451.8|8450.9|87
1726625700000|2024-09-18 02:15:00|8452.1|8451.2|8453.3|8452.4|8453.4|8452.5|8451.8|8450.9|72
1726626000000|2024-09-18 02:20:00|8453.4|8452.5|8453.4|8452.5|8453.5|8452.6|8453.2|8452.3|71
1726626300000|2024-09-18 02:25:00|8453.3|8452.4|8453|8452.1|8453.3|8452.4|8452.8|8451.9|66
1726626600000|2024-09-18 02:30:00|8452.9|8452|8453|8452.1|8453.5|8452.4|8452.6|8451.7|68
1726626900000|2024-09-18 02:35:00|8452.9|8452|8453.6|8452.7|8453.6|8452.7|8452.9|8452|75
1726627200000|2024-09-18 02:40:00|8453.5|8452.6|8453.4|8452.5|8453.6|8452.7|8452.9|8452|69
1726627500000|2024-09-18 02:45:00|8453.2|8452.3|8453.3|8451.8|8453.5|8452.6|8452.9|8451.7|87
1726627800000|2024-09-18 02:50:00|8453.2|8451.7|8453.1|8452.2|8453.4|8452.4|8452.6|8451.7|116
1726628100000|2024-09-18 02:55:00|8453|8452.1|8452.8|8451.9|8453.1|8452.2|8452.5|8451.6|82
1726628400000|2024-09-18 03:00:00|8452.7|8451.8|8452.5|8451.6|8453|8452.1|8451.9|8450.8|105
1726628700000|2024-09-18 03:05:00|8452.8|8451.3|8452.3|8451.4|8452.8|8451.6|8451.5|8450.5|83
1726629000000|2024-09-18 03:10:00|8452.4|8451.5|8452.2|8451.3|8452.8|8451.6|8451.9|8451|49
1726629300000|2024-09-18 03:15:00|8452.4|8451.5|8452.4|8450.9|8452.8|8451.5|8452.2|8450.8|71
1726629600000|2024-09-18 03:20:00|8452.3|8450.8|8451.8|8450.9|8452.4|8451|8451.7|8450.7|51
1726629900000|2024-09-18 03:25:00|8451.6|8450.7|8452.1|8450.6|8452.2|8451.1|8451.6|8450.6|32
1726630200000|2024-09-18 03:30:00|8452.3|8450.8|8452.2|8451.3|8452.6|8451.5|8451.7|8450.5|56
1726630500000|2024-09-18 03:35:00|8452.3|8451.4|8452.2|8451.3|8452.8|8451.5|8452.2|8451|47
1726630800000|2024-09-18 03:40:00|8452.3|8451.4|8452.4|8451.5|8452.8|8451.6|8452.2|8451|51
1726631100000|2024-09-18 03:45:00|8452.5|8451.6|8452.8|8451.9|8453|8451.9|8452.5|8451.2|24
1726631400000|2024-09-18 03:50:00|8453.1|8451.6|8452.7|8451.8|8453.1|8451.9|8452.6|8451.5|38
1726631700000|2024-09-18 03:55:00|8452.8|8451.9|8452.3|8450.8|8452.9|8451.9|8452.2|8450.8|21
1726632000000|2024-09-18 04:00:00|8452.2|8450.7|8452.2|8451.3|8452.6|8451.4|8451.9|8450.6|53
1726632300000|2024-09-18 04:05:00|8452.3|8451.4|8452.2|8450.7|8452.3|8451.4|8451.7|8450.5|48
1726632600000|2024-09-18 04:10:00|8452.3|8450.8|8451.5|8450.6|8452.3|8451.1|8451.5|8450.5|75
1726632900000|2024-09-18 04:15:00|8451.6|8450.7|8451.8|8450.9|8452.1|8451.2|8451.6|8450.7|73
1726633200000|2024-09-18 04:20:00|8451.7|8450.8|8451.1|8450.2|8452.2|8450.8|8450.8|8449.9|65
1726633500000|2024-09-18 04:25:00|8451|8450.1|8451.2|8450.3|8451.3|8450.4|8451|8450.1|31
1726633800000|2024-09-18 04:30:00|8451.3|8450.4|8451.5|8450.6|8451.9|8450.7|8450.9|8450|38
1726634100000|2024-09-18 04:35:00|8451.4|8450.5|8451.7|8450.8|8451.7|8450.8|8451.3|8450.4|36
1726634400000|2024-09-18 04:40:00|8451.6|8450.7|8451.5|8450.6|8451.9|8451|8451.5|8450.6|17
1726634700000|2024-09-18 04:45:00|8451.6|8450.7|8451.8|8450.9|8452|8451|8451.4|8450.5|34
1726635000000|2024-09-18 04:50:00|8451.7|8450.8|8452.2|8451.3|8452.3|8451.4|8451.6|8450.7|31
1726635300000|2024-09-18 04:55:00|8452.3|8451.4|8451.2|8449.7|8452.4|8451.5|8451.2|8449.7|60
1726635600000|2024-09-18 05:00:00|8451.3|8449.8|8451.6|8450.1|8451.6|8450.1|8450.6|8449.6|70
1726635900000|2024-09-18 05:05:00|8451.5|8450|8452.1|8451.2|8452.6|8451.6|8451.5|8450|67
1726636200000|2024-09-18 05:10:00|8452.4|8450.9|8451.7|8450.8|8452.5|8451.2|8451.5|8450.5|73
1726636500000|2024-09-18 05:15:00|8451.8|8450.9|8451.9|8451|8452.4|8451.1|8451.7|8450.5|43
1726636800000|2024-09-18 05:20:00|8451.8|8450.9|8451.9|8451|8452.2|8451.1|8451.8|8450.5|44
1726637100000|2024-09-18 05:25:00|8451.8|8450.9|8451.3|8450.4|8451.9|8451|8451.3|8450.4|46
1726637400000|2024-09-18 05:30:00|8451.4|8450.5|8451.5|8450.6|8452|8450.8|8451.4|8450.5|49
1726637700000|2024-09-18 05:35:00|8451.6|8450.7|8451.4|8450.5|8451.6|8450.7|8451.1|8450.2|62
1726638000000|2024-09-18 05:40:00|8451.3|8450.4|8451|8450.1|8451.6|8450.7|8450.8|8449.9|110
1726638300000|2024-09-18 05:45:00|8451.1|8450.2|8450.6|8449.7|8451.1|8450.2|8450.4|8449.5|74
1726638600000|2024-09-18 05:50:00|8450.7|8449.8|8452|8451.1|8452|8451.1|8450.4|8449.5|88
1726638900000|2024-09-18 05:55:00|8451.9|8451|8452.7|8449|8453.1|8451.4|8450.8|8448.8|163
1726639200000|2024-09-18 06:00:00|8452.5|8449.3|8442.7|8441.8|8453.3|8449.5|8440|8438.5|328
1726639500000|2024-09-18 06:05:00|8442.5|8441.6|8444.5|8443.6|8445|8444.1|8442.5|8441|250
1726639800000|2024-09-18 06:10:00|8444.4|8443.5|8443.3|8442.4|8444.8|8443.8|8443.3|8442.4|223
1726640100000|2024-09-18 06:15:00|8443.5|8442.6|8445.5|8444.6|8445.6|8444.7|8441.9|8440.7|176
1726640400000|2024-09-18 06:20:00|8445.6|8444.7|8445.8|8444.9|8446.6|8445.4|8444.9|8443.9|163
1726640700000|2024-09-18 06:25:00|8446.2|8445.3|8444.5|8443.6|8446.7|8445.8|8444.5|8443.6|161
1726641000000|2024-09-18 06:30:00|8444.4|8443.5|8442.1|8441.2|8444.4|8443.5|8441.5|8440|197
1726641300000|2024-09-18 06:35:00|8442|8441.1|8439.4|8438.5|8442.2|8441.3|8439.3|8438.2|177
1726641600000|2024-09-18 06:40:00|8439.2|8438.3|8438.3|8437.4|8439.5|8438.6|8437.4|8436.5|224
1726641900000|2024-09-18 06:45:00|8438.4|8437.5|8441.9|8441|8442.6|8441.3|8438.3|8437.4|238
1726642200000|2024-09-18 06:50:00|8441.8|8440.9|8436.2|8434.7|8443.1|8442|8435.8|8434.5|294
1726642500000|2024-09-18 06:55:00|8436.1|8434.6|8434.7|8433.8|8436.5|8435.3|8434.3|8433|283
1726642800000|2024-09-18 07:00:00|8434.8|8433.9|8433.7|8432.8|8436.4|8435.4|8432.8|8431.7|322
1726643100000|2024-09-18 07:05:00|8433.8|8432.9|8434.4|8433.5|8435.3|8434.4|8433.8|8432.8|219
1726643400000|2024-09-18 07:10:00|8434.3|8433.4|8434|8433.1|8434.4|8433.5|8432.6|8431.6|201
1726643700000|2024-09-18 07:15:00|8433.9|8433|8434.9|8434|8436.3|8435|8433.2|8432.3|247
1726644000000|2024-09-18 07:20:00|8435|8434.1|8435.7|8434.2|8435.9|8434.5|8434.6|8433.6|244
1726644300000|2024-09-18 07:25:00|8435.8|8434.3|8436.2|8434.7|8436.9|8435.4|8434.6|8433.4|187
1726644600000|2024-09-18 07:30:00|8436.1|8434.6|8436.3|8435.4|8436.5|8435.5|8435.2|8434|135
1726644900000|2024-09-18 07:35:00|8436.4|8435.5|8435.4|8434.5|8437.2|8436.3|8435.3|8434.1|98
1726645200000|2024-09-18 07:40:00|8435.3|8434.4|8435.7|8434.8|8436.6|8435.7|8435.3|8434.4|126
1726645500000|2024-09-18 07:45:00|8435.6|8434.7|8435|8434.1|8436.5|8435.6|8434.9|8434|180
1726645800000|2024-09-18 07:50:00|8435.1|8434.2|8433.9|8433|8435.6|8434.7|8433.2|8432.3|163
1726646100000|2024-09-18 07:55:00|8434|8433.1|8434.3|8433.4|8434.5|8433.6|8433.2|8431.9|244
1726646400000|2024-09-18 08:00:00|8434.4|8433.5|8433.5|8432|8434.6|8433.7|8433.1|8431.8|199
1726646700000|2024-09-18 08:05:00|8433.4|8431.9|8434.1|8433.2|8434.3|8433.4|8433|8431.7|150
1726647000000|2024-09-18 08:10:00|8434|8433.1|8434.1|8432.6|8434.6|8433.4|8433.6|8432.3|149
1726647300000|2024-09-18 08:15:00|8434.2|8432.7|8433.4|8432.5|8434.3|8433.2|8432.8|8431.4|151
1726647600000|2024-09-18 08:20:00|8433.3|8432.4|8432.3|8430.8|8433.9|8433|8431.4|8430.5|172
1726647900000|2024-09-18 08:25:00|8432.2|8430.7|8430.3|8429.4|8432.4|8431.5|8429.8|8428.9|138
1726648200000|2024-09-18 08:30:00|8430.1|8429.2|8430.3|8428.8|8431.4|8430.5|8429.1|8428.2|141
1726648500000|2024-09-18 08:35:00|8430.2|8428.7|8431|8430.1|8431.1|8430.2|8429.2|8428.3|179
1726648800000|2024-09-18 08:40:00|8431.1|8430.2|8429.5|8428.6|8431.2|8430.3|8428.6|8427.7|184
1726649100000|2024-09-18 08:45:00|8429.6|8428.7|8426.9|8426|8430.3|8429.4|8426.7|8425.7|170
1726649400000|2024-09-18 08:50:00|8427|8426.1|8428.4|8427.5|8428.8|8427.9|8426.8|8425.8|142
1726649700000|2024-09-18 08:55:00|8428.3|8427.4|8428.6|8427.1|8429.3|8428|8428|8426.6|115
1726650000000|2024-09-18 09:00:00|8429|8426.7|8427.8|8426.9|8429|8427.6|8427.3|8426|142
1726650300000|2024-09-18 09:05:00|8427.7|8426.8|8423.9|8423|8427.9|8427|8423.6|8422.6|214
1726650600000|2024-09-18 09:10:00|8423.8|8422.9|8426|8425.1|8426.1|8425.2|8423|8422.1|123
1726650900000|2024-09-18 09:15:00|8426.1|8425.2|8425.2|8424.3|8426.5|8425.6|8424.5|8423.3|182
1726651200000|2024-09-18 09:20:00|8425.1|8424.2|8424.8|8423.9|8425.8|8424.7|8424.4|8423|173
1726651500000|2024-09-18 09:25:00|8424.7|8423.8|8426.2|8424.7|8426.3|8425.3|8424.2|8423|151
1726651800000|2024-09-18 09:30:00|8426.1|8424.6|8425.6|8424.1|8426.2|8425.1|8425|8423.7|193
1726652100000|2024-09-18 09:35:00|8425.2|8423.7|8425.9|8425|8426.4|8425.3|8425.1|8423.7|184
1726652400000|2024-09-18 09:40:00|8425.8|8424.9|8426|8425.1|8426.2|8425.3|8424.9|8423.8|169
1726652700000|2024-09-18 09:45:00|8425.9|8425|8423.2|8422.3|8426.1|8425.2|8422.5|8421.1|161
1726653000000|2024-09-18 09:50:00|8423.3|8422.4|8422.9|8422|8424.7|8423.6|8422.9|8422|126
1726653300000|2024-09-18 09:55:00|8423.1|8422.2|8422.8|8421.3|8423.3|8422.2|8421.5|8420.1|145
1726653600000|2024-09-18 10:00:00|8422.4|8421.5|8422.2|8420.7|8422.9|8421.7|8421.6|8420.5|156
1726653900000|2024-09-18 10:05:00|8422.1|8420.6|8422.2|8420.7|8422.5|8421.4|8421.1|8420.1|124
1726654200000|2024-09-18 10:10:00|8422.1|8420.6|8424.3|8423.4|8424.8|8423.4|8421.8|8420.3|148
1726654500000|2024-09-18 10:15:00|8424.1|8423.2|8422.9|8422|8424.1|8423.2|8422|8421.1|119
1726654800000|2024-09-18 10:20:00|8423|8422.1|8421.8|8420.9|8423.6|8422.7|8421.5|8420.3|127
1726655100000|2024-09-18 10:25:00|8421.9|8421|8422.1|8421.2|8422.1|8421.2|8421.1|8419.8|128
1726655400000|2024-09-18 10:30:00|8421.7|8420.8|8422.1|8420.6|8422.3|8421.2|8421.5|8420.3|143
1726655700000|2024-09-18 10:35:00|8422|8420.5|8422.8|8421.9|8423|8422.1|8421.7|8420.3|92
1726656000000|2024-09-18 10:40:00|8422.7|8421.8|8424.2|8422.7|8424.9|8423.7|8422.6|8421.6|134
1726656300000|2024-09-18 10:45:00|8424.3|8422.8|8422.8|8421.9|8424.4|8423.1|8422.8|8421.9|103
1726656600000|2024-09-18 10:50:00|8422.9|8422|8423.5|8422|8423.9|8422.7|8422.7|8421.6|159
1726656900000|2024-09-18 10:55:00|8423.6|8422.1|8425.1|8423.6|8425.3|8424|8422.8|8421.6|173
1726657200000|2024-09-18 11:00:00|8425.2|8423.7|8421.8|8420.9|8425.8|8424.5|8421.7|8420.8|144
1726657500000|2024-09-18 11:05:00|8421.7|8420.8|8422.6|8421.7|8423.3|8422.2|8421|8420.1|142
1726657800000|2024-09-18 11:10:00|8422.7|8421.8|8422|8421.1|8422.7|8421.8|8421.3|8420.2|126
1726658100000|2024-09-18 11:15:00|8422.4|8421.5|8421.1|8419.6|8422.5|8421.5|8420.8|8419.6|118
1726658400000|2024-09-18 11:20:00|8421|8419.5|8421.8|8420.9|8421.9|8421|8420.5|8419.2|153
1726658700000|2024-09-18 11:25:00|8421.9|8421|8421.9|8421|8422.4|8421.5|8421.3|8420.2|105
1726659000000|2024-09-18 11:30:00|8421.8|8420.9|8420.8|8419.9|8421.8|8420.9|8420.2|8419.3|97
1726659300000|2024-09-18 11:35:00|8420.9|8420|8420.9|8419.4|8421.5|8420.3|8419.8|8418.8|104
1726659600000|2024-09-18 11:40:00|8420.5|8419.6|8420.8|8419.9|8421|8420.1|8419|8418.1|143
1726659900000|2024-09-18 11:45:00|8420.9|8420|8420.7|8419.8|8421.5|8420.6|8420.1|8419.2|104
1726660200000|2024-09-18 11:50:00|8420.8|8419.9|8420|8419.1|8420.8|8419.9|8419.6|8418.7|62
1726660500000|2024-09-18 11:55:00|8419.9|8419|8421.5|8420.6|8421.5|8420.6|8419.3|8418.1|171
1726660800000|2024-09-18 12:00:00|8421.4|8420.5|8422|8421.1|8422.3|8421.4|8421.1|8420.2|118
1726661100000|2024-09-18 12:05:00|8422.1|8421.2|8423|8422.1|8423.6|8422.4|8421.8|8420.9|97
1726661400000|2024-09-18 12:10:00|8422.9|8422|8424|8423.1|8424.2|8423.3|8422.8|8421.8|70
1726661700000|2024-09-18 12:15:00|8424.1|8423.2|8425|8423.5|8425|8423.8|8423.1|8422.2|91
1726662000000|2024-09-18 12:20:00|8424.7|8423.8|8421.8|8420.9|8425.1|8424|8421.8|8420.7|182
1726662300000|2024-09-18 12:25:00|8421.9|8421|8421.7|8420.2|8422.9|8421.4|8421.4|8419.9|149
1726662600000|2024-09-18 12:30:00|8422.1|8419.7|8420.1|8419.2|8422.1|8420.1|8420|8418.9|154
1726662900000|2024-09-18 12:35:00|8420.2|8419.3|8417|8416.1|8420.2|8419.3|8416.1|8415.2|140
1726663200000|2024-09-18 12:40:00|8416.8|8415.9|8418.8|8417.9|8419.5|8418.3|8416.4|8415.5|124
1726663500000|2024-09-18 12:45:00|8418.7|8417.8|8417.3|8416.4|8419.3|8418.2|8416.9|8416|159
1726663800000|2024-09-18 12:50:00|8417.4|8416.5|8418.1|8417.2|8418.7|8417.8|8417.1|8415.9|162
1726664100000|2024-09-18 12:55:00|8418.2|8417.3|8414.7|8413.8|8418.7|8417.8|8414.6|8413.7|184
1726664400000|2024-09-18 13:00:00|8414.8|8413.9|8414.1|8412.6|8415.3|8414.3|8413.9|8412.4|255
1726664700000|2024-09-18 13:05:00|8414.2|8412.7|8409.9|8409|8414.3|8412.8|8409.9|8408.5|261
1726665000000|2024-09-18 13:10:00|8409.8|8408.9|8406.7|8405.8|8410.9|8409.9|8406.7|8405.8|308
1726665300000|2024-09-18 13:15:00|8406.9|8406|8407.3|8406.4|8407.7|8406.8|8405.8|8404.9|258
1726665600000|2024-09-18 13:20:00|8407.2|8406.3|8408.3|8407.4|8409.5|8408.1|8407|8406.1|228
1726665900000|2024-09-18 13:25:00|8408.2|8407.3|8407.7|8406.2|8408.9|8407.9|8407.1|8406|274
1726666200000|2024-09-18 13:30:00|8407.8|8406.3|8407.5|8406.6|8408.9|8407.4|8407.2|8406.1|274
1726666500000|2024-09-18 13:35:00|8407.6|8406.7|8406.7|8405.2|8408.2|8406.9|8406.1|8404.9|235
1726666800000|2024-09-18 13:40:00|8406.6|8405.1|8405.5|8404.6|8407.4|8406.3|8405.3|8404.4|236
1726667100000|2024-09-18 13:45:00|8405.4|8404.5|8409.5|8408|8409.6|8408.7|8404.7|8403.8|254
1726667400000|2024-09-18 13:50:00|8409.6|8408.1|8411.4|8410.5|8412.4|8411.5|8408.6|8407.1|368
1726667700000|2024-09-18 13:55:00|8411.5|8410.6|8413.1|8411.6|8413.9|8412.7|8411.2|8410.3|275
1726668000000|2024-09-18 14:00:00|8413|8411.5|8410.6|8409.7|8413.2|8411.7|8409.4|8408.5|232
1726668300000|2024-09-18 14:05:00|8410.5|8409.6|8410|8409.1|8412.2|8411.3|8409.6|8408.7|173
1726668600000|2024-09-18 14:10:00|8409.9|8409|8410.1|8409.2|8410.1|8409.2|8408.5|8407.6|191
1726668900000|2024-09-18 14:15:00|8410.2|8409.3|8412.1|8410.6|8413|8411.8|8410|8408.8|270
1726669200000|2024-09-18 14:20:00|8412.2|8410.7|8410|8408.5|8412.4|8411.4|8409.8|8408.3|282
1726669500000|2024-09-18 14:25:00|8409.9|8408.4|8408.6|8407.7|8410.1|8409|8408.3|8407.4|215
1726669800000|2024-09-18 14:30:00|8408.5|8407.6|8410.5|8409.6|8412.1|8411|8408.5|8407.6|373
1726670100000|2024-09-18 14:35:00|8410.6|8409.7|8410.9|8409.4|8413|8412.1|8410.6|8409.2|320
1726670400000|2024-09-18 14:40:00|8410.8|8409.3|8411.5|8410.6|8412.5|8411.6|8410.4|8408.9|241
1726670700000|2024-09-18 14:45:00|8411.6|8410.7|8412.7|8411.8|8413.1|8411.9|8411.2|8410.3|256
1726671000000|2024-09-18 14:50:00|8412.1|8411.2|8413.6|8412.7|8414.6|8413.7|8412|8411.1|369
1726671300000|2024-09-18 14:55:00|8413.7|8412.8|8415.7|8414.8|8416.3|8415.1|8413.6|8412.4|398
1726671600000|2024-09-18 15:00:00|8415.8|8414.9|8414.7|8413.8|8416.7|8415.3|8413.5|8412.2|346
1726671900000|2024-09-18 15:05:00|8415|8413.5|8416.6|8415.7|8416.8|8415.8|8414.7|8413.5|247
1726672200000|2024-09-18 15:10:00|8416.5|8415.6|8419.8|8418.3|8420.3|8419.2|8416.2|8415|232
1726672500000|2024-09-18 15:15:00|8419.9|8418.4|8421|8420.1|8421.6|8420.6|8419.9|8418.4|205
1726672800000|2024-09-18 15:20:00|8420.9|8420|8419.2|8418.3|8421.6|8420.7|8419.2|8418.3|178
1726673100000|2024-09-18 15:25:00|8419.3|8418.4|8421.1|8420.2|8421.6|8420.5|8419.3|8418.4|173
1726673400000|2024-09-18 15:30:00|8421|8420.1|8419.2|8418.3|8421.7|8420.6|8418.8|8417.6|202
1726673700000|2024-09-18 15:35:00|8419.4|8418.5|8421|8420.1|8422|8420.7|8419.2|8418.1|226
1726674000000|2024-09-18 15:40:00|8420.9|8420|8421.6|8420.7|8422.2|8421.3|8420.8|8419.9|172
1726674300000|2024-09-18 15:45:00|8421.7|8420.8|8422.6|8421.7|8422.7|8421.8|8420.7|8419.8|202
1726674600000|2024-09-18 15:50:00|8422.7|8421.8|8422.5|8421.6|8423.6|8422.7|8421.7|8420.8|164
1726674900000|2024-09-18 15:55:00|8422.4|8421.5|8422.8|8421.9|8423.2|8422.3|8421.3|8420.2|198
1726675200000|2024-09-18 16:00:00|8422.9|8422|8423.6|8422.7|8424.1|8423.2|8422.5|8421.3|150
1726675500000|2024-09-18 16:05:00|8423.5|8422.6|8424.6|8423.7|8425.5|8424.5|8423.4|8422.5|110
1726675800000|2024-09-18 16:10:00|8424.5|8423.6|8424.4|8423.5|8425.1|8424.2|8423.9|8423|174
1726676100000|2024-09-18 16:15:00|8424.5|8423.6|8424.9|8424|8425.5|8424.6|8423.9|8423|129
1726676400000|2024-09-18 16:20:00|8425|8424.1|8425.9|8424.4|8426.1|8425|8424.5|8423.5|141
1726676700000|2024-09-18 16:25:00|8426|8424.5|8425.6|8424.7|8426.1|8425.2|8424.5|8423.6|163
1726677000000|2024-09-18 16:30:00|8425.7|8424.8|8424.4|8422.9|8425.9|8425|8423.9|8422.8|145
1726677300000|2024-09-18 16:35:00|8424.1|8423.2|8423|8422.1|8424.7|8423.5|8422.9|8422|89
1726677600000|2024-09-18 16:40:00|8423.1|8422.2|8423.5|8422|8423.6|8422.7|8422.9|8421.8|137
1726677900000|2024-09-18 16:45:00|8423.4|8421.9|8423.7|8422.8|8423.8|8422.9|8423|8421.9|119
1726678200000|2024-09-18 16:50:00|8423.8|8422.9|8422.9|8422|8424.2|8423|8422.7|8421.8|145
1726678500000|2024-09-18 16:55:00|8422.8|8421.9|8421.4|8420.5|8423|8422.1|8421.1|8420|182
1726678800000|2024-09-18 17:00:00|8421.3|8420.4|8422|8420.5|8422.2|8421|8420.9|8419.8|140
1726679100000|2024-09-18 17:05:00|8421.9|8420.4|8422.5|8421|8422.7|8421.6|8421.6|8420.3|110
1726679400000|2024-09-18 17:10:00|8422.1|8421.2|8422.3|8421.4|8423.1|8422.1|8422.1|8421|157
1726679700000|2024-09-18 17:15:00|8422.2|8421.3|8423.1|8422.2|8423.1|8422.2|8422|8420.9|137
1726680000000|2024-09-18 17:20:00|8423|8422.1|8423.2|8422.3|8423.5|8422.6|8422.5|8421.6|149
1726680300000|2024-09-18 17:25:00|8423.5|8422|8422.5|8421|8423.5|8422.4|8422.3|8420.9|127
1726680600000|2024-09-18 17:30:00|8422.6|8421.1|8422.4|8420.9|8422.9|8421.6|8421.9|8420.4|203
1726680900000|2024-09-18 17:35:00|8422.1|8421.2|8423.2|8421.7|8423.4|8421.9|8421.9|8420.4|178
1726681200000|2024-09-18 17:40:00|8423.1|8421.6|8424|8422.5|8424.4|8422.9|8422.7|8421.2|143
1726681500000|2024-09-18 17:45:00|8423.9|8422.4|8425.6|8424.1|8425.7|8424.2|8423.5|8422.1|184
1726681800000|2024-09-18 17:50:00|8425.5|8424|8425.2|8423.7|8426.3|8424.8|8424.7|8423.2|203
1726682100000|2024-09-18 17:55:00|8425.3|8423.8|8425.3|8414.3|8426.5|8425|8423.1|8413.9|478
1726682400000|2024-09-18 18:00:00|8425|8414|8418.2|8415.9|8428.1|8423.2|8412.4|8407|1868
1726682700000|2024-09-18 18:05:00|8418.5|8416|8416.1|8414.6|8419.1|8417.5|8414.8|8413.1|1265
1726683000000|2024-09-18 18:10:00|8416.4|8414.4|8418.9|8417.4|8421.5|8420|8415.6|8413.8|1130
1726683300000|2024-09-18 18:15:00|8418.7|8417.2|8417.1|8415.6|8419.4|8417.9|8416|8414.5|828
1726683600000|2024-09-18 18:20:00|8417.3|8415.8|8415.3|8413.8|8418.9|8417.4|8415.2|8413.7|728
1726683900000|2024-09-18 18:25:00|8415.1|8413.6|8416.8|8415.3|8420|8418.5|8414.9|8413.4|662
1726684200000|2024-09-18 18:30:00|8417.2|8414.4|8414.9|8413.4|8417.2|8415.5|8413.7|8412.2|705
1726684500000|2024-09-18 18:35:00|8414.6|8413.1|8415.9|8414.4|8419.1|8417.6|8414.1|8412.6|972
1726684800000|2024-09-18 18:40:00|8415.7|8414.2|8418.5|8417|8420|8418.5|8415.1|8413.6|868
1726685100000|2024-09-18 18:45:00|8418.8|8417.3|8417.4|8415.9|8419.1|8417.6|8414.2|8412.7|975
1726685400000|2024-09-18 18:50:00|8417.6|8416.1|8414.3|8412.8|8417.7|8416.2|8412.2|8410.7|867
1726685700000|2024-09-18 18:55:00|8414.4|8412.9|8416.8|8415.3|8417|8415.5|8411.3|8409.8|893
1726686000000|2024-09-18 19:00:00|8416.4|8414.9|8415.7|8414.2|8417.5|8416|8414.6|8413.1|964
1726686300000|2024-09-18 19:05:00|8415.6|8414.1|8418.5|8417|8421.6|8420.1|8415.6|8414.1|845
1726686600000|2024-09-18 19:10:00|8418.6|8417.1|8417.4|8415.9|8419.8|8418.3|8415.9|8414.4|805
1726686900000|2024-09-18 19:15:00|8417.5|8416|8417|8415.5|8418.6|8417.1|8416.6|8415.1|643
1726687200000|2024-09-18 19:20:00|8417.1|8415.6|8417.6|8416.1|8420.9|8419.4|8416.6|8415.1|896
1726687500000|2024-09-18 19:25:00|8417.5|8416|8416.2|8414.7|8418|8416.5|8414.6|8413.1|807
1726687800000|2024-09-18 19:30:00|8416|8414.5|8417.1|8415.6|8419.4|8417.9|8415.6|8414.1|810
1726688100000|2024-09-18 19:35:00|8417.3|8415.8|8417.9|8416.4|8419.3|8417.8|8416.1|8414.6|705
1726688400000|2024-09-18 19:40:00|8418|8416.5|8419.9|8418.4|8420|8418.5|8417.6|8416.1|585
1726688700000|2024-09-18 19:45:00|8419.8|8418.3|8422.7|8421.2|8424.2|8422.7|8419|8417.5|852
1726689000000|2024-09-18 19:50:00|8422.8|8421.3|8421.8|8420.3|8423.5|8422|8420.2|8418.7|711
1726689300000|2024-09-18 19:55:00|8421.7|8420.2|8421.9|8420.4|8422.9|8421.4|8421|8419.5|502
1726689600000|2024-09-18 20:00:00|8422.3|8420.1|8419.9|8418.4|8422.7|8421.2|8419.7|8418.2|308
1726689900000|2024-09-18 20:05:00|8419.8|8418.3|8421|8419.5|8421.1|8419.6|8419.8|8418.3|202
1726690200000|2024-09-18 20:10:00|8420.9|8419.4|8420.4|8418.9|8421.6|8420.1|8420.2|8418.7|148
1726690500000|2024-09-18 20:15:00|8420.5|8419|8420.1|8418.6|8421.3|8419.8|8419.7|8418.2|204
1726690800000|2024-09-18 20:20:00|8420.2|8418.7|8419|8417.5|8420.5|8419|8419|8417.5|260
1726691100000|2024-09-18 20:25:00|8418.9|8417.4|8419.1|8417.6|8420.1|8418.6|8418.6|8417.1|273
1726691400000|2024-09-18 20:30:00|8419|8417.5|8417.8|8416.3|8419.4|8417.9|8417.5|8416.1|254
1726691700000|2024-09-18 20:35:00|8417.7|8416.2|8418.7|8417.2|8418.9|8417.4|8417.1|8415.6|351
1726692000000|2024-09-18 20:40:00|8418.6|8417.1|8417.6|8416.1|8419.1|8417.6|8417.6|8416.1|356
1726692300000|2024-09-18 20:45:00|8417.5|8416|8417.4|8415.9|8418.1|8416.3|8416.9|8415.4|321
1726692600000|2024-09-18 20:50:00|8417.3|8415.8|8415.9|8414.4|8417.6|8415.8|8415.5|8413.3|227
1726692900000|2024-09-18 20:55:00|8416.4|8414|8416.6|8413.1|8416.9|8414.2|8415.5|8412.9|129
1726693200000|2024-09-18 21:00:00|8422.4|8410.5|8423.4|8411.5|8423.4|8411.5|8421.5|8409.6|6
1726693500000|2024-09-18 21:05:00|8422.9|8411|8422.7|8410.8|8423.2|8411.3|8421.9|8410|12
1726693800000|2024-09-18 21:10:00|8422.2|8410.3|8421.8|8409.9|8422.9|8411|8421.7|8409.8|15
1726694100000|2024-09-18 21:15:00|8421.9|8410|8422.9|8411|8423.1|8411.2|8421.9|8410|25
1726694400000|2024-09-18 21:20:00|8423.1|8411.2|8422.2|8410.3|8423.6|8411.7|8421.9|8410|10
1726694700000|2024-09-18 21:25:00|8422.7|8410.8|8422.4|8410.5|8423.1|8411.2|8422.4|8410.5|16
1726695000000|2024-09-18 21:30:00|8422.5|8410.6|8422.1|8410.2|8422.5|8410.6|8422|8410.1|4
1726695300000|2024-09-18 21:35:00|8422|8410.1|8422|8410.1|8422.2|8410.3|8421.6|8409.7|15
1726695600000|2024-09-18 21:40:00|8422.1|8410.2|8421.4|8409.5|8422.1|8411.7|8418|8409.4|9
1726695900000|2024-09-18 21:45:00|8421.2|8409.3|8423.1|8411.2|8423.4|8411.5|8421.1|8409.2|131
1726696200000|2024-09-18 21:50:00|8423.2|8411.3|8421.9|8410|8423.2|8411.3|8421.9|8410|25
1726696500000|2024-09-18 21:55:00|8421.8|8409.9|8422.5|8410.6|8422.7|8411.3|8418.9|8408.8|24
1726696800000|2024-09-18 22:00:00|8424|8412.1|8419.9|8414.1|8424|8414.9|8418.9|8410.7|136
1726697100000|2024-09-18 22:05:00|8419.4|8414.5|8419.8|8416.1|8420.2|8416.3|8419|8414.2|58
1726697400000|2024-09-18 22:10:00|8420.2|8416|8418.2|8416.7|8420.5|8417|8417.9|8415.4|45
1726697700000|2024-09-18 22:15:00|8418.1|8416.6|8419|8417.5|8419.3|8417.7|8417.9|8416.1|33
1726698000000|2024-09-18 22:20:00|8419.2|8417.7|8419.1|8417.6|8419.9|8418|8419|8416.4|18
1726698300000|2024-09-18 22:25:00|8419.3|8417|8417.4|8415.9|8419.3|8417.3|8417.3|8415.8|41
1726698600000|2024-09-18 22:30:00|8417.8|8416.3|8417.6|8416.1|8418|8416.5|8417.3|8415.8|55
1726698900000|2024-09-18 22:35:00|8417.5|8416|8416.9|8415.4|8417.9|8416.4|8416.9|8415.4|56
1726699200000|2024-09-18 22:40:00|8417|8415.5|8416.5|8415|8417.3|8415.8|8416|8414.5|39
1726699500000|2024-09-18 22:45:00|8416.4|8414.9|8416.3|8414.8|8417|8415.5|8415.5|8413.9|92
1726699800000|2024-09-18 22:50:00|8416.2|8414.7|8416|8414.5|8416.3|8414.8|8414.8|8413.6|66
1726700100000|2024-09-18 22:55:00|8415.7|8414.8|8415.7|8414.8|8416.1|8414.8|8415.5|8414|51
1726700400000|2024-09-18 23:00:00|8416|8414.5|8415.7|8414.8|8416.6|8415.3|8415.3|8414.1|59
1726700700000|2024-09-18 23:05:00|8415.6|8414.7|8415.5|8414.6|8416.2|8415.2|8415|8413.9|91
1726701000000|2024-09-18 23:10:00|8415.6|8414.7|8415.8|8414.9|8415.8|8414.9|8415.1|8414|57
1726701300000|2024-09-18 23:15:00|8415.9|8415|8418|8417.1|8418|8417.1|8415.7|8414.5|94
1726701600000|2024-09-18 23:20:00|8418.4|8416.9|8418.4|8417.5|8419.1|8417.9|8417.5|8416.4|123
1726701900000|2024-09-18 23:25:00|8418.8|8417.3|8420|8419.1|8420.3|8419.2|8418.1|8416.9|97
1726702200000|2024-09-18 23:30:00|8419.9|8419|8419.9|8419|8420.8|8419.5|8418.9|8417.9|120
1726702500000|2024-09-18 23:35:00|8419.8|8418.9|8420.3|8418.8|8420.9|8419.4|8419.6|8418.4|113
1726702800000|2024-09-18 23:40:00|8420.4|8418.9|8420.5|8419|8420.7|8419.4|8419.8|8418.8|59
1726703100000|2024-09-18 23:45:00|8420.6|8419.1|8420|8419.1|8420.8|8419.4|8419|8417.9|100
1726703400000|2024-09-18 23:50:00|8420.3|8418.8|8419.8|8418.3|8420.5|8419.2|8418.9|8417.7|88
1726703700000|2024-09-18 23:55:00|8419.9|8418.4|8418.2|8417.3|8419.9|8418.8|8417.6|8416.7|126
1726704000000|2024-09-19 00:00:00|8418|8417.1|8418.6|8417.7|8418.7|8417.7|8416.1|8415.2|393
1726704300000|2024-09-19 00:05:00|8419|8417.5|8418|8416.5|8419.1|8417.9|8417.5|8416.4|267
1726704600000|2024-09-19 00:10:00|8418.1|8416.6|8416.6|8415.1|8418.4|8417.2|8416.6|8415.1|211
1726704900000|2024-09-19 00:15:00|8416.7|8415.2|8416.7|8415.2|8417.2|8416|8415.6|8414.5|254
1726705200000|2024-09-19 00:20:00|8416.8|8415.3|8416.7|8415.2|8417|8415.8|8415.1|8414|275
1726705500000|2024-09-19 00:25:00|8416.8|8415.3|8416.2|8415.3|8417.1|8416.1|8415.7|8414.6|219
1726705800000|2024-09-19 00:30:00|8416.3|8415.4|8416.9|8415.4|8417.9|8416.8|8416|8415|202
1726706100000|2024-09-19 00:35:00|8416.7|8415.8|8419.4|8418.5|8420.4|8419.5|8416.7|8415.8|245
1726706400000|2024-09-19 00:40:00|8419.5|8418.6|8420.3|8418.8|8420.5|8419.5|8418.8|8417.7|161
1726706700000|2024-09-19 00:45:00|8420|8419.1|8419.9|8419|8420.8|8419.8|8419.7|8418.6|219
1726707000000|2024-09-19 00:50:00|8420|8419.1|8416.5|8415|8420.6|8419.3|8415.6|8414.7|327
1726707300000|2024-09-19 00:55:00|8416.6|8415.1|8414|8413.1|8418|8416.8|8413.1|8412.2|351
1726707600000|2024-09-19 01:00:00|8413.9|8413|8415|8414.1|8415.5|8414.3|8413.7|8412.5|239
1726707900000|2024-09-19 01:05:00|8414.9|8414|8413.8|8412.9|8416.6|8415.1|8413.7|8412.5|216
1726708200000|2024-09-19 01:10:00|8413.9|8413|8415.4|8414.5|8416.4|8414.9|8413.6|8412.7|156
1726708500000|2024-09-19 01:15:00|8415.5|8414.6|8415.4|8413.9|8415.5|8414.6|8413.9|8412.6|181
1726708800000|2024-09-19 01:20:00|8415.3|8413.8|8413.8|8412.9|8415.4|8414.1|8413.4|8412.5|130
1726709100000|2024-09-19 01:25:00|8413.9|8413|8415.3|8414.4|8415.6|8414.4|8413.6|8412.3|205
1726709400000|2024-09-19 01:30:00|8415.2|8414.3|8416.1|8415.2|8418|8416.5|8414.7|8413.5|301
1726709700000|2024-09-19 01:35:00|8416.2|8415.3|8416.5|8415.6|8418.3|8417.3|8415.2|8414.1|279
1726710000000|2024-09-19 01:40:00|8416.3|8415.4|8416.9|8415.4|8417.4|8415.9|8415.6|8414.4|191
1726710300000|2024-09-19 01:45:00|8417|8415.5|8415.5|8414.6|8417|8415.6|8414.9|8413.7|198
1726710600000|2024-09-19 01:50:00|8415.4|8414.5|8414.8|8413.9|8415.8|8414.9|8414.2|8413|170
1726710900000|2024-09-19 01:55:00|8414.7|8413.8|8414.7|8413.8|8415.4|8414.3|8413.8|8412.9|223
1726711200000|2024-09-19 02:00:00|8414.8|8413.9|8414.1|8413.2|8414.9|8413.9|8413.5|8412.5|243
1726711500000|2024-09-19 02:05:00|8414.2|8413.3|8414.1|8413.2|8414.9|8414|8413.6|8412.7|167
1726711800000|2024-09-19 02:10:00|8414.2|8413.3|8415.3|8413.8|8415.8|8414.4|8414.1|8413.1|251
1726712100000|2024-09-19 02:15:00|8415|8414.1|8414.8|8413.9|8415.8|8414.5|8414.3|8413.4|176
1726712400000|2024-09-19 02:20:00|8414.9|8414|8412.5|8411.6|8415.3|8414.1|8412.4|8411.5|196
1726712700000|2024-09-19 02:25:00|8412.9|8411.4|8412.9|8412|8413.6|8412.3|8412.4|8411.3|179
1726713000000|2024-09-19 02:30:00|8412.8|8411.9|8414.3|8413.4|8414.9|8413.7|8411.8|8410.9|204
1726713300000|2024-09-19 02:35:00|8414.4|8413.5|8413.8|8412.9|8415|8413.8|8413.3|8412.4|123
1726713600000|2024-09-19 02:40:00|8413.7|8412.8|8414.3|8413.4|8414.8|8413.5|8413.3|8412.1|151
1726713900000|2024-09-19 02:45:00|8414.4|8413.5|8415|8414.1|8415.8|8414.5|8414.3|8413.1|177
1726714200000|2024-09-19 02:50:00|8415.1|8414.2|8415|8414.1|8415.6|8414.3|8414.1|8413|178
1726714500000|2024-09-19 02:55:00|8415.1|8414.2|8415.9|8414.4|8416.1|8415.2|8414.6|8413.5|178
1726714800000|2024-09-19 03:00:00|8415.8|8414.9|8416.1|8415.2|8416.4|8415.4|8415.1|8413.9|161
1726715100000|2024-09-19 03:05:00|8416.2|8415.3|8416.3|8415.4|8417.1|8416.1|8416|8414.8|118
1726715400000|2024-09-19 03:10:00|8416.4|8415.5|8414|8413.1|8416.4|8415.5|8414|8412.8|168
1726715700000|2024-09-19 03:15:00|8413.9|8413|8414.5|8413.6|8415.2|8414|8413.9|8413|98
1726716000000|2024-09-19 03:20:00|8414.6|8413.7|8415.9|8415|8416.6|8415.7|8414.4|8413.5|133
1726716300000|2024-09-19 03:25:00|8416|8415.1|8415.8|8414.9|8416.4|8415.5|8415.4|8414.5|166
1726716600000|2024-09-19 03:30:00|8415.9|8415|8415.5|8414.6|8416.8|8415.8|8415.3|8414.3|99
1726716900000|2024-09-19 03:35:00|8415.4|8414.5|8414.5|8413.6|8415.8|8414.9|8413.8|8412.9|173
1726717200000|2024-09-19 03:40:00|8414.4|8413.5|8416|8415.1|8416|8415.1|8414.4|8413.2|119
1726717500000|2024-09-19 03:45:00|8415.9|8415|8416.7|8415.8|8416.9|8416|8415.4|8414.5|158
1726717800000|2024-09-19 03:50:00|8416.8|8415.9|8416.6|8415.1|8417|8416.1|8416.2|8414.9|135
1726718100000|2024-09-19 03:55:00|8416.7|8415.2|8416.8|8415.9|8417.4|8416.5|8416.2|8414.9|137
1726718400000|2024-09-19 04:00:00|8416.7|8415.8|8417.9|8417|8418.4|8417.5|8416.6|8415.7|153
1726718700000|2024-09-19 04:05:00|8417.8|8416.9|8418.9|8418|8418.9|8418|8417.2|8416.1|97
1726719000000|2024-09-19 04:10:00|8418.8|8417.9|8419.8|8418.9|8419.8|8418.9|8418.7|8417.8|111
1726719300000|2024-09-19 04:15:00|8419.7|8418.8|8419.5|8418.6|8420.1|8419.2|8418.9|8418|96
1726719600000|2024-09-19 04:20:00|8419.4|8418.5|8419.9|8419|8420.9|8419.9|8419.3|8418.4|127
1726719900000|2024-09-19 04:25:00|8420.2|8418.7|8420.5|8419.6|8420.6|8419.6|8419.8|8418.7|83
1726720200000|2024-09-19 04:30:00|8420.7|8419.2|8420.4|8419.5|8420.8|8419.6|8419.9|8419|62
1726720500000|2024-09-19 04:35:00|8420.3|8419.4|8419.9|8419|8420.4|8419.5|8419.8|8418.8|50
1726720800000|2024-09-19 04:40:00|8419.8|8418.9|8419.8|8418.9|8420.3|8419.1|8419.4|8418.5|114
1726721100000|2024-09-19 04:45:00|8419.9|8419|8420|8419.1|8420.2|8419.3|8419.5|8418.5|93
1726721400000|2024-09-19 04:50:00|8420.1|8419.2|8419.6|8418.7|8420.4|8419.2|8418.9|8418|97
1726721700000|2024-09-19 04:55:00|8419.7|8418.8|8419|8418.1|8419.8|8418.9|8418.9|8417.9|64
1726722000000|2024-09-19 05:00:00|8418.9|8418|8419|8418.1|8420.6|8419.7|8418.8|8417.9|105
1726722300000|2024-09-19 05:05:00|8418.9|8418|8418.6|8417.7|8419.1|8418.2|8417.9|8416.7|163
1726722600000|2024-09-19 05:10:00|8418.5|8417.6|8419.3|8417.8|8419.4|8418.2|8418.4|8417.4|128
1726722900000|2024-09-19 05:15:00|8419.2|8417.7|8419.2|8418.3|8420.1|8418.7|8418.9|8417.7|71
1726723200000|2024-09-19 05:20:00|8419.5|8418.6|8419|8418.1|8420.1|8419|8418.6|8417.7|180
1726723500000|2024-09-19 05:25:00|8419.2|8418.3|8418.6|8417.7|8419.5|8418.6|8418.5|8417.6|117
1726723800000|2024-09-19 05:30:00|8418.9|8418|8418.5|8417.6|8419.5|8418.6|8418|8417|212
1726724100000|2024-09-19 05:35:00|8418.4|8417.5|8417.9|8417|8419.1|8418.2|8417.9|8417|171
1726724400000|2024-09-19 05:40:00|8417.8|8416.9|8418.2|8417.3|8418.5|8417.6|8416.8|8415.9|160
1726724700000|2024-09-19 05:45:00|8418.3|8417.4|8417.7|8416.8|8418.7|8417.8|8417.3|8416.2|175
1726725000000|2024-09-19 05:50:00|8417.6|8416.7|8418.7|8417.8|8418.7|8417.8|8417.1|8415.8|141
1726725300000|2024-09-19 05:55:00|8418.5|8417.6|8417.5|8416.6|8419.2|8418.3|8417.1|8415.9|232
1726725600000|2024-09-19 06:00:00|8417.3|8416.4|8416.3|8415.4|8418.2|8416.8|8415.3|8414.4|316
1726725900000|2024-09-19 06:05:00|8416.6|8415.1|8414.4|8413.5|8417.3|8416.4|8414.2|8413|218
1726726200000|2024-09-19 06:10:00|8414.5|8413.6|8410.6|8409.7|8414.6|8413.6|8410.5|8409.4|221
1726726500000|2024-09-19 06:15:00|8410.8|8409.9|8408.7|8407.8|8410.9|8410|8407.9|8406.8|215
1726726800000|2024-09-19 06:20:00|8408.6|8407.7|8409.3|8408.4|8409.9|8409|8407.5|8406.5|214
1726727100000|2024-09-19 06:25:00|8409.2|8408.3|8410.5|8409.6|8411.3|8410.3|8408.7|8407.6|293
1726727400000|2024-09-19 06:30:00|8410.4|8409.5|8409.1|8407.6|8411.3|8410.4|8408.3|8407.3|212
1726727700000|2024-09-19 06:35:00|8409|8407.5|8409.1|8407.6|8410.2|8409.3|8408.2|8407.1|192
1726728000000|2024-09-19 06:40:00|8409.2|8407.7|8407.4|8406.5|8409.3|8408.1|8406.8|8405.9|245
1726728300000|2024-09-19 06:45:00|8407.3|8406.4|8410.2|8409.3|8410.5|8409.5|8407.2|8406.3|224
1726728600000|2024-09-19 06:50:00|8410.1|8409.2|8409.2|8408.3|8411.3|8410.4|8408.9|8407.9|258
1726728900000|2024-09-19 06:55:00|8409.1|8408.2|8408.2|8407.3|8409.3|8408.4|8404.2|8403|397
1726729200000|2024-09-19 07:00:00|8408.1|8407.2|8409.9|8409|8411|8410.1|8408|8407.1|433
1726729500000|2024-09-19 07:05:00|8410.1|8409.2|8412.2|8411.3|8412.9|8412|8409.7|8408.7|304
1726729800000|2024-09-19 07:10:00|8412|8411.1|8413|8412.1|8413.1|8412.1|8410.3|8409.4|330
1726730100000|2024-09-19 07:15:00|8412.9|8412|8413.7|8412.8|8415|8413.8|8412.5|8411.6|267
1726730400000|2024-09-19 07:20:00|8413.6|8412.7|8413.7|8412.8|8414.7|8413.5|8413.1|8411.9|300
1726730700000|2024-09-19 07:25:00|8414.5|8413|8412.3|8411.4|8414.8|8413.4|8412.2|8411.3|260
1726731000000|2024-09-19 07:30:00|8412.2|8411.3|8411.9|8411|8413.2|8412.1|8410.9|8410|264
1726731300000|2024-09-19 07:35:00|8411.7|8410.8|8410.8|8409.9|8412.2|8411.3|8410.2|8409.3|209
1726731600000|2024-09-19 07:40:00|8410.9|8410|8412.8|8411.9|8412.9|8412|8409.9|8409|278
1726731900000|2024-09-19 07:45:00|8412.9|8412|8412.4|8411.5|8413.8|8412.9|8412.1|8411.2|212
1726732200000|2024-09-19 07:50:00|8412.3|8411.4|8413.3|8412.4|8413.9|8413|8412.1|8411.2|208
1726732500000|2024-09-19 07:55:00|8413.2|8412.3|8414.6|8413.1|8416.7|8415.2|8412.5|8411.6|327
1726732800000|2024-09-19 08:00:00|8414.7|8413.2|8413.3|8412.4|8415.7|8414.8|8413.2|8412.1|284
1726733100000|2024-09-19 08:05:00|8413.2|8412.3|8413.4|8412.5|8414|8413.1|8412.5|8411.6|173
1726733400000|2024-09-19 08:10:00|8413.3|8412.4|8412.3|8411.4|8413.4|8412.5|8411.7|8410.8|186
1726733700000|2024-09-19 08:15:00|8412.2|8411.3|8416.7|8415.8|8417.1|8416|8412|8411.1|240
1726734000000|2024-09-19 08:20:00|8416.8|8415.9|8416.5|8415.6|8417|8416.1|8415.9|8415|239
1726734300000|2024-09-19 08:25:00|8416.4|8415.5|8417.6|8416.1|8417.6|8416.5|8414.8|8413.9|246
1726734600000|2024-09-19 08:30:00|8417.7|8416.2|8418.7|8417.2|8420.2|8418.7|8417.2|8416.1|262
1726734900000|2024-09-19 08:35:00|8418.5|8417|8419.2|8418.3|8419.6|8418.7|8417.4|8416.5|248
1726735200000|2024-09-19 08:40:00|8419.1|8418.2|8421.3|8420.4|8423.4|8422.5|8419.1|8418.2|285
1726735500000|2024-09-19 08:45:00|8421.4|8420.5|8420|8419.1|8422.1|8421.1|8419.9|8419|194
1726735800000|2024-09-19 08:50:00|8419.9|8419|8419.2|8418.3|8420.1|8419.2|8418.7|8417.6|192
1726736100000|2024-09-19 08:55:00|8419.1|8418.2|8417|8415.5|8419.7|8418.5|8416.4|8415.1|268
1726736400000|2024-09-19 09:00:00|8416.8|8415.3|8412.6|8411.7|8416.8|8415.7|8412.1|8411.1|344
1726736700000|2024-09-19 09:05:00|8412.5|8411.6|8411.6|8410.7|8412.8|8411.9|8410.3|8409.2|276
1726737000000|2024-09-19 09:10:00|8411.3|8410.4|8413.8|8412.9|8414|8413.1|8411.3|8410.4|223
1726737300000|2024-09-19 09:15:00|8413.9|8413|8412.5|8411.6|8414.3|8413.2|8412.5|8411.2|308
1726737600000|2024-09-19 09:20:00|8412.8|8411.3|8412.7|8411.8|8413.2|8412.3|8410.7|8409.8|246
1726737900000|2024-09-19 09:25:00|8412.5|8411.6|8411.2|8410.3|8413.4|8412.1|8411|8410.1|136
1726738200000|2024-09-19 09:30:00|8411.4|8410.5|8412.4|8411.5|8412.9|8411.8|8410.5|8409.6|215
1726738500000|2024-09-19 09:35:00|8412.5|8411.6|8413.6|8412.7|8414.5|8413.3|8412.4|8411.5|211
1726738800000|2024-09-19 09:40:00|8413.5|8412.6|8415.4|8414.5|8416|8415.1|8413.5|8412.6|189
1726739100000|2024-09-19 09:45:00|8415.3|8414.4|8414.9|8414|8415.6|8414.5|8414.3|8413.1|169
1726739400000|2024-09-19 09:50:00|8415|8414.1|8415.3|8414.4|8417.1|8416.2|8414.4|8413.5|193
1726739700000|2024-09-19 09:55:00|8415.2|8414.3|8415.5|8414.6|8416.1|8415|8414.4|8413.4|142
1726740000000|2024-09-19 10:00:00|8415.6|8414.7|8414|8413.1|8415.7|8414.8|8413.3|8412.4|172
1726740300000|2024-09-19 10:05:00|8414.1|8413.2|8416.1|8414.6|8416.7|8415.8|8413.4|8412.5|171
1726740600000|2024-09-19 10:10:00|8416.2|8414.7|8415.4|8414.5|8416.5|8415.6|8414.8|8413.9|200
1726740900000|2024-09-19 10:15:00|8415.3|8414.4|8415.3|8413.8|8415.8|8414.6|8414.2|8412.9|161
1726741200000|2024-09-19 10:20:00|8415.2|8413.7|8415.1|8414.2|8416.2|8415|8414.1|8412.8|140
1726741500000|2024-09-19 10:25:00|8415|8414.1|8416.1|8415.2|8416.2|8415.3|8414.9|8414|138
1726741800000|2024-09-19 10:30:00|8416.2|8415.3|8418.7|8417.8|8419|8418.1|8416|8415.1|148
1726742100000|2024-09-19 10:35:00|8418.6|8417.7|8419.3|8418.4|8419.5|8418.6|8417.6|8416.5|178
1726742400000|2024-09-19 10:40:00|8419.1|8418.2|8418.7|8417.8|8419.3|8418.4|8417.7|8416.8|145
1726742700000|2024-09-19 10:45:00|8418.8|8417.9|8419|8418.1|8420.2|8419.3|8418.5|8417.6|195
1726743000000|2024-09-19 10:50:00|8419.2|8418.3|8420.2|8419.3|8421.5|8420.5|8419|8418.1|198
1726743300000|2024-09-19 10:55:00|8420.1|8419.2|8424.1|8413.1|8424.4|8422.2|8420.1|8411|375
1726743600000|2024-09-19 11:00:00|8424.9|8413.9|8396.9|8395.4|8426.6|8419.3|8393.2|8391.7|846
1726743900000|2024-09-19 11:05:00|8396.8|8395.9|8394.5|8393.6|8398.9|8397.9|8393.1|8392.2|517
1726744200000|2024-09-19 11:10:00|8394.4|8393.5|8397.5|8396|8399|8397.5|8392.8|8391.5|539
1726744500000|2024-09-19 11:15:00|8397.6|8396.1|8399.1|8398.2|8402.4|8401.3|8394.7|8393.5|567
1726744800000|2024-09-19 11:20:00|8399|8398.1|8394.1|8393.2|8399.7|8398.7|8394|8392.6|433
1726745100000|2024-09-19 11:25:00|8394.2|8393.3|8396|8394.5|8396.1|8395|8392.5|8391.3|398
1726745400000|2024-09-19 11:30:00|8396.1|8394.6|8397.1|8396.2|8398.1|8397|8395.2|8394.1|418
1726745700000|2024-09-19 11:35:00|8397|8396.1|8400.9|8400|8400.9|8400|8395.3|8394.3|313
1726746000000|2024-09-19 11:40:00|8400.8|8399.9|8402.8|8401.9|8403.3|8402|8400.3|8399.3|253
1726746300000|2024-09-19 11:45:00|8402.9|8402|8403.4|8402.5|8404.5|8403.6|8402|8401.1|218
1726746600000|2024-09-19 11:50:00|8403.1|8402.2|8402.6|8401.7|8404.7|8403.8|8402.2|8401.2|210
1726746900000|2024-09-19 11:55:00|8402.8|8401.9|8399.4|8398.5|8402.8|8401.9|8399.4|8398.2|234
1726747200000|2024-09-19 12:00:00|8399.3|8398.4|8393.6|8392.7|8399.6|8398.4|8393.4|8392|395
1726747500000|2024-09-19 12:05:00|8393.7|8392.8|8395.8|8394.3|8396|8394.5|8393.7|8392.7|268
1726747800000|2024-09-19 12:10:00|8395.9|8394.4|8397.3|8396.4|8398.3|8397.2|8395.2|8394.2|263
1726748100000|2024-09-19 12:15:00|8397.2|8396.3|8399.1|8398.2|8400.7|8399.3|8396.1|8395.2|376
1726748400000|2024-09-19 12:20:00|8399.2|8398.3|8397.2|8396.3|8399.9|8399|8396.7|8395.7|301
1726748700000|2024-09-19 12:25:00|8397.5|8396.6|8403|8392|8403|8396.8|8395.7|8392|331
1726749000000|2024-09-19 12:30:00|8403.5|8392.5|8395.2|8394.3|8403.5|8396.4|8394.4|8391|648
1726749300000|2024-09-19 12:35:00|8395.1|8394.2|8397.8|8396.9|8398|8397|8393.6|8392.1|588
1726749600000|2024-09-19 12:40:00|8397.7|8396.8|8398.4|8397.5|8398.5|8397.6|8395.6|8394.6|405
1726749900000|2024-09-19 12:45:00|8398.5|8397.6|8398.6|8397.7|8398.7|8397.8|8395.9|8394.7|382
1726750200000|2024-09-19 12:50:00|8398.7|8397.8|8403.7|8402.8|8404.6|8403.1|8396.7|8395.8|448
1726750500000|2024-09-19 12:55:00|8403.6|8402.7|8404|8402.5|8405.3|8404.1|8402.9|8401.9|366
1726750800000|2024-09-19 13:00:00|8404.1|8402.6|8398.9|8398|8405.1|8403.9|8398.9|8397.6|381
1726751100000|2024-09-19 13:05:00|8399|8398.1|8399.4|8398.5|8401.4|8400.5|8398.5|8397.1|420
1726751400000|2024-09-19 13:10:00|8399.3|8398.4|8401.4|8400.5|8401.6|8400.7|8399.2|8398|386
1726751700000|2024-09-19 13:15:00|8401.5|8400.6|8403.1|8402.2|8404.2|8403|8401.5|8400.6|303
1726752000000|2024-09-19 13:20:00|8403|8402.1|8406|8404.5|8407.7|8406.4|8402.4|8401.5|332
1726752300000|2024-09-19 13:25:00|8406.5|8405|8404.3|8403.4|8407.4|8406.2|8404|8403.1|290
1726752600000|2024-09-19 13:30:00|8404|8403.1|8405.6|8404.7|8406.4|8405.2|8403.4|8401.9|495
1726752900000|2024-09-19 13:35:00|8405.7|8404.8|8406.5|8405.6|8406.8|8405.7|8404|8402.9|476
1726753200000|2024-09-19 13:40:00|8406.6|8405.7|8408.6|8407.7|8409.4|8408.3|8406|8404.8|545
1726753500000|2024-09-19 13:45:00|8408.4|8407.5|8408.4|8407.5|8411.1|8409.9|8407.6|8406.7|519
1726753800000|2024-09-19 13:50:00|8408.1|8407.2|8408.1|8406.6|8408.8|8407.5|8406.9|8405.9|374
1726754100000|2024-09-19 13:55:00|8407.8|8406.3|8405.7|8404.2|8408.6|8407.7|8405|8403.9|346
1726754400000|2024-09-19 14:00:00|8406.2|8403.9|8408.6|8407.1|8408.6|8407.2|8403.9|8402.4|487
1726754700000|2024-09-19 14:05:00|8408.5|8407|8407.4|8406.5|8409.2|8408.2|8406.3|8404.9|497
1726755000000|2024-09-19 14:10:00|8407.5|8406.6|8406.3|8405.4|8408.6|8407.5|8404.9|8404|470
1726755300000|2024-09-19 14:15:00|8406.4|8405.5|8405.7|8404.8|8407.7|8406.8|8405.2|8404|325
1726755600000|2024-09-19 14:20:00|8405.8|8404.9|8406.5|8405.6|8407.7|8406.5|8405.5|8404.3|356
1726755900000|2024-09-19 14:25:00|8406.4|8405.5|8405.7|8404.2|8407.6|8406.7|8404.8|8403.8|412
1726756200000|2024-09-19 14:30:00|8405.6|8404.1|8402|8401.1|8405.7|8404.3|8402|8401|374
1726756500000|2024-09-19 14:35:00|8402.1|8401.2|8400.2|8399.3|8402.2|8401.3|8399.9|8398.7|347
1726756800000|2024-09-19 14:40:00|8400.3|8399.4|8400.3|8399.4|8401.2|8400.3|8399.2|8398.3|352
1726757100000|2024-09-19 14:45:00|8400.2|8399.3|8398.8|8397.9|8403|8401.9|8398.7|8397.6|437
1726757400000|2024-09-19 14:50:00|8398.7|8397.8|8397.3|8395.8|8399.4|8398.5|8396.5|8395.6|413
1726757700000|2024-09-19 14:55:00|8397.4|8395.9|8400.4|8398.9|8400.5|8399|8396.5|8395.3|399
1726758000000|2024-09-19 15:00:00|8400.3|8398.8|8396.3|8395.4|8401.1|8399.9|8396|8395.1|412
1726758300000|2024-09-19 15:05:00|8396.5|8395.6|8397.6|8396.7|8399|8397.8|8396.5|8395.5|328
1726758600000|2024-09-19 15:10:00|8397.5|8396.6|8397.3|8396.4|8397.7|8396.8|8396|8394.8|309
1726758900000|2024-09-19 15:15:00|8397.4|8396.5|8395.2|8394.3|8397.6|8396.6|8395|8393.9|302
1726759200000|2024-09-19 15:20:00|8395.3|8394.4|8395.8|8394.9|8396.9|8396|8395.2|8394.1|245
1726759500000|2024-09-19 15:25:00|8395.9|8395|8397.4|8395.9|8397.6|8396.7|8395.9|8395|246
1726759800000|2024-09-19 15:30:00|8397.5|8396|8397.2|8396.3|8398|8397.1|8396.4|8395.4|256
1726760100000|2024-09-19 15:35:00|8397.1|8396.2|8397.5|8396.6|8397.5|8396.6|8396.5|8395.4|248
1726760400000|2024-09-19 15:40:00|8397.4|8396.5|8395.1|8394.2|8397.4|8396.5|8394.8|8393.9|211
1726760700000|2024-09-19 15:45:00|8395|8394.1|8394.8|8393.9|8395.3|8394.4|8393.9|8393|197
1726761000000|2024-09-19 15:50:00|8394.9|8394|8395.9|8395|8396.6|8395.4|8394.7|8393.8|287
1726761300000|2024-09-19 15:55:00|8395.8|8394.9|8395.1|8393.6|8396|8395|8394.1|8393.2|184
1726761600000|2024-09-19 16:00:00|8395|8393.5|8394.5|8393.6|8395.7|8394.8|8394.2|8393|196
1726761900000|2024-09-19 16:05:00|8394.6|8393.7|8393.2|8392.3|8394.8|8393.9|8392.7|8391.3|194
1726762200000|2024-09-19 16:10:00|8393.6|8392.1|8395.6|8394.1|8395.7|8394.2|8393.1|8392|183
1726762500000|2024-09-19 16:15:00|8395.5|8394|8396|8395.1|8396.2|8395.3|8394.8|8393.9|240
1726762800000|2024-09-19 16:20:00|8396.1|8395.2|8395.3|8394.4|8396.2|8395.3|8394.2|8393.3|235
1726763100000|2024-09-19 16:25:00|8395.2|8394.3|8396|8395.1|8396.8|8395.6|8395|8394|191
1726763400000|2024-09-19 16:30:00|8395.9|8395|8395.9|8395|8396.3|8395.4|8395|8394.1|248
1726763700000|2024-09-19 16:35:00|8395.8|8394.9|8394.7|8393.8|8395.9|8395|8394.5|8393.4|136
1726764000000|2024-09-19 16:40:00|8394.8|8393.9|8394.9|8394|8395.4|8394.4|8394|8393.1|118
1726764300000|2024-09-19 16:45:00|8395|8394.1|8396.2|8395.3|8396.6|8395.6|8395|8394.1|188
1726764600000|2024-09-19 16:50:00|8396.3|8395.4|8398.9|8398|8399|8398.1|8396.2|8395.3|153
1726764900000|2024-09-19 16:55:00|8399|8398.1|8400|8398.5|8400.2|8399|8398.1|8397.2|250
1726765200000|2024-09-19 17:00:00|8400.1|8398.6|8398.8|8397.9|8400.2|8398.9|8398.4|8397.1|245
1726765500000|2024-09-19 17:05:00|8398.9|8398|8398.5|8397.6|8399.6|8398.4|8398.1|8397.2|182
1726765800000|2024-09-19 17:10:00|8398.4|8397.5|8398.7|8397.8|8399.6|8398.4|8398|8397.1|157
1726766100000|2024-09-19 17:15:00|8398.6|8397.7|8398.7|8397.8|8399.1|8398.2|8398.3|8397.4|120
1726766400000|2024-09-19 17:20:00|8398.8|8397.9|8400.8|8399.9|8401.5|8400.2|8398.3|8397.4|132
1726766700000|2024-09-19 17:25:00|8400.9|8400|8401.3|8400.4|8401.4|8400.5|8400.6|8399.7|97
1726767000000|2024-09-19 17:30:00|8401.2|8400.3|8401.7|8400.8|8401.7|8400.8|8400.6|8399.7|112
1726767300000|2024-09-19 17:35:00|8401.6|8400.7|8401.7|8400.8|8402.2|8401|8400.5|8399.3|157
1726767600000|2024-09-19 17:40:00|8401.8|8400.9|8402.1|8401.2|8402.7|8401.4|8401.6|8400.7|116
1726767900000|2024-09-19 17:45:00|8402|8401.1|8404|8403.1|8404|8403.1|8401.8|8400.9|105
1726768200000|2024-09-19 17:50:00|8403.7|8402.8|8403.3|8402.4|8404.3|8403.4|8403.1|8402.2|93
1726768500000|2024-09-19 17:55:00|8403.2|8402.3|8401.5|8400.6|8403.2|8402.3|8401.1|8400.2|126
1726768800000|2024-09-19 18:00:00|8401.7|8400.8|8401.8|8400.9|8401.9|8401|8401.2|8400.3|128
1726769100000|2024-09-19 18:05:00|8401.9|8401|8403.3|8402.4|8403.5|8402.5|8401.8|8400.9|130
1726769400000|2024-09-19 18:10:00|8403.4|8402.5|8404.1|8403.2|8404.2|8403.3|8403.2|8402.2|156
1726769700000|2024-09-19 18:15:00|8404.2|8403.3|8404.9|8404|8406|8404.8|8404.2|8403.2|195
1726770000000|2024-09-19 18:20:00|8404.6|8403.7|8405|8404.1|8405.2|8404.3|8404.2|8403.3|99
1726770300000|2024-09-19 18:25:00|8405.1|8404.2|8404.1|8403.2|8405.4|8404.5|8403.8|8402.9|166
1726770600000|2024-09-19 18:30:00|8404.4|8402.9|8404.2|8403.3|8404.8|8403.9|8404|8402.7|131
1726770900000|2024-09-19 18:35:00|8404.3|8403.4|8403.9|8403|8404.4|8403.5|8403.7|8402.8|119
1726771200000|2024-09-19 18:40:00|8403.8|8402.9|8403.1|8402.2|8404.3|8403.4|8403|8402.1|106
1726771500000|2024-09-19 18:45:00|8403|8402.1|8403.4|8401.9|8403.7|8402.8|8402.7|8401.8|74
1726771800000|2024-09-19 18:50:00|8403.1|8402.2|8404.4|8403.5|8404.4|8403.5|8403.1|8402.2|125
1726772100000|2024-09-19 18:55:00|8404.5|8403.6|8406.5|8405.6|8406.6|8405.6|8404.2|8403.3|122
1726772400000|2024-09-19 19:00:00|8406.6|8405.7|8407.2|8406.3|8408.5|8407.4|8406.3|8405.3|138
1726772700000|2024-09-19 19:05:00|8407.3|8406.4|8406.8|8405.9|8407.8|8406.9|8406.7|8405.8|114
1726773000000|2024-09-19 19:10:00|8406.7|8405.8|8405.8|8404.9|8406.9|8406|8405.5|8404.6|179
1726773300000|2024-09-19 19:15:00|8405.9|8405|8407.4|8406.5|8408.1|8406.9|8405.9|8405|123
1726773600000|2024-09-19 19:20:00|8407.5|8406.6|8407.3|8406.4|8408.2|8407|8406.9|8406|168
1726773900000|2024-09-19 19:25:00|8407.2|8406.3|8407|8406.1|8408|8406.9|8406.9|8406|146
1726774200000|2024-09-19 19:30:00|8407.1|8406.2|8406.6|8405.1|8407.4|8406.5|8405.8|8404.6|146
1726774500000|2024-09-19 19:35:00|8406.5|8405|8405.8|8404.9|8406.5|8405.3|8405.4|8404.2|115
1726774800000|2024-09-19 19:40:00|8405.7|8404.8|8405.1|8404.2|8406.1|8405.2|8404.9|8404|109
1726775100000|2024-09-19 19:45:00|8405.2|8404.3|8404.6|8403.7|8405.3|8404.4|8404.4|8403.5|74
1726775400000|2024-09-19 19:50:00|8404.9|8404|8405.7|8404.2|8405.8|8404.9|8404.6|8403.7|169
1726775700000|2024-09-19 19:55:00|8405.6|8404.1|8404.4|8403.5|8406.1|8405.1|8404.1|8402.6|169
1726776000000|2024-09-19 20:00:00|8404.5|8403.6|8405.4|8404.5|8405.5|8404.6|8404|8402.5|109
1726776300000|2024-09-19 20:05:00|8405.5|8404.6|8406.3|8404.8|8406.9|8405.4|8405.4|8404.4|60
1726776600000|2024-09-19 20:10:00|8406|8405.1|8406.5|8405|8406.8|8405.3|8405.7|8404.5|33
1726776900000|2024-09-19 20:15:00|8406.4|8404.9|8406.4|8405.5|8406.7|8405.8|8405.9|8404.7|42
1726777200000|2024-09-19 20:20:00|8406.5|8405.6|8406.1|8404.6|8406.7|8405.6|8405.6|8404.3|54
1726777500000|2024-09-19 20:25:00|8406.2|8404.7|8404.9|8403.4|8406.3|8405.1|8404.7|8403.4|103
1726777800000|2024-09-19 20:30:00|8404.8|8403.3|8404.4|8403.5|8404.8|8403.9|8404|8403.1|43
1726778100000|2024-09-19 20:35:00|8404.3|8403.4|8404|8403.1|8404.8|8403.6|8403.6|8402.6|60
1726778400000|2024-09-19 20:40:00|8404.1|8403.2|8403|8402.1|8404.2|8403.3|8403|8402.1|34
1726778700000|2024-09-19 20:45:00|8403.3|8401.8|8403|8401.5|8403.5|8402|8402.6|8401.1|53
1726779000000|2024-09-19 20:50:00|8403.1|8401.6|8403.3|8401.8|8403.3|8401.8|8402.2|8400.7|60
1726779300000|2024-09-19 20:55:00|8403.7|8401.3|8404.6|8401.1|8404.6|8401.8|8403.5|8400.3|59
1726779600000|2024-09-19 21:00:00|8407.7|8395.8|8408.9|8397|8409|8397.1|8407.7|8395.8|5
1726779900000|2024-09-19 21:05:00|8408.3|8396.4|8409.1|8397.2|8409.6|8397.7|8408.3|8396.4|13
1726780200000|2024-09-19 21:10:00|8408.9|8397|8409.3|8397.4|8409.8|8397.9|8408.8|8396.9|9
1726780500000|2024-09-19 21:15:00|8408.8|8396.9|8408.6|8396.7|8409.6|8397.7|8408.6|8396.7|15
1726780800000|2024-09-19 21:20:00|8408.4|8396.5|8408.9|8397|8408.9|8397.8|8404.6|8395.9|13
1726781100000|2024-09-19 21:25:00|8409|8397.1|8409.9|8398|8409.9|8398|8409|8397.1|8
1726781400000|2024-09-19 21:30:00|8409.7|8397.8|8409.6|8397.7|8409.9|8398|8409.6|8397.7|8
1726781700000|2024-09-19 21:35:00|8409.5|8397.6|8409.6|8397.7|8409.6|8397.7|8409.4|8397.5|3
1726782000000|2024-09-19 21:40:00|8407.6|8399|8409.2|8397.3|8409.3|8399.6|8407.6|8397|11
1726782300000|2024-09-19 21:45:00|8407.2|8400.1|8408.6|8397.5|8410|8400.1|8406.7|8397|23
1726782600000|2024-09-19 21:50:00|8408.4|8397.7|8407.9|8398.5|8408.5|8398.5|8407.8|8397.7|10
1726782900000|2024-09-19 21:55:00|8407.6|8398.3|8406.5|8399.2|8409.4|8400.2|8404.1|8397.2|27
1726783200000|2024-09-19 22:00:00|8407.5|8398.8|8406.3|8400.8|8407.5|8401.1|8404.7|8397.1|72
1726783500000|2024-09-19 22:05:00|8405.8|8401.2|8404.7|8403.2|8406.5|8403.3|8404.7|8401.2|31
1726783800000|2024-09-19 22:10:00|8404.8|8403.3|8404.8|8403.3|8405.5|8403.6|8404.5|8403|30
1726784100000|2024-09-19 22:15:00|8404.7|8403.2|8405.3|8403.8|8405.8|8404.3|8404.7|8403.2|37
1726784400000|2024-09-19 22:20:00|8405.2|8403.7|8404.8|8403.3|8405.6|8404.1|8404.8|8403.3|24
1726784700000|2024-09-19 22:25:00|8405.1|8403.6|8405|8403.5|8405.1|8403.8|8404.5|8403.1|20
1726785000000|2024-09-19 22:30:00|8404.9|8403.4|8405.1|8403.6|8405.1|8403.7|8404.6|8403.1|23
1726785300000|2024-09-19 22:35:00|8405.2|8403.7|8405.8|8404.3|8406.4|8404.9|8405.2|8403.7|52
1726785600000|2024-09-19 22:40:00|8405.9|8404.4|8405.8|8404.3|8405.9|8404.7|8405|8403.7|29
1726785900000|2024-09-19 22:45:00|8405.5|8404.6|8405.8|8404.3|8405.9|8404.6|8405.3|8404|14
1726786200000|2024-09-19 22:50:00|8405.9|8404.4|8405.6|8404.1|8406|8404.8|8405.3|8404.1|26
1726786500000|2024-09-19 22:55:00|8405.7|8404.2|8405.5|8404|8405.7|8404.4|8405.2|8403.9|19
1726786800000|2024-09-19 23:00:00|8405.6|8404.1|8405.4|8404.5|8405.9|8404.6|8404.9|8403.6|60
1726787100000|2024-09-19 23:05:00|8405.5|8404.6|8405.6|8404.1|8405.9|8404.8|8405.4|8404|39
1726787400000|2024-09-19 23:10:00|8405.3|8403.8|8404.6|8403.7|8405.3|8404.2|8404.4|8403.5|32
1726787700000|2024-09-19 23:15:00|8404.5|8403.6|8404.3|8403.4|8404.7|8403.8|8404.3|8403.4|15
1726788000000|2024-09-19 23:20:00|8404.6|8403.1|8404.8|8403.3|8405|8404.1|8404.4|8403.1|23
1726788300000|2024-09-19 23:25:00|8404.5|8403.6|8404.9|8403.4|8405|8404.1|8404.5|8403.2|37
1726788600000|2024-09-19 23:30:00|8404.7|8403.2|8404.1|8402.6|8405.2|8404|8403.9|8402.6|38
1726788900000|2024-09-19 23:35:00|8403.9|8402.4|8404.2|8402.7|8404.2|8403|8403.4|8402.1|37
1726789200000|2024-09-19 23:40:00|8404.1|8402.6|8404.1|8403.2|8404.3|8403.3|8403.9|8402.6|14
1726789500000|2024-09-19 23:45:00|8403.8|8402.9|8403.6|8402.7|8403.8|8402.9|8403.3|8402.4|34
1726789800000|2024-09-19 23:50:00|8403.7|8402.8|8403.7|8402.8|8404.3|8403.1|8403.5|8402.2|61
1726790100000|2024-09-19 23:55:00|8403.6|8402.7|8402.9|8402|8404|8403|8402.9|8402|41
1726790400000|2024-09-20 00:00:00|8403|8402.1|8404.6|8403.7|8405|8404.1|8402.6|8401.7|147
1726790700000|2024-09-20 00:05:00|8404.5|8403.6|8405.5|8404.6|8405.5|8404.6|8404.2|8403.3|105
1726791000000|2024-09-20 00:10:00|8405.4|8404.5|8406.7|8405.8|8407|8406.1|8405.3|8404.4|79
1726791300000|2024-09-20 00:15:00|8406.6|8405.7|8405.6|8404.7|8406.7|8405.8|8405.5|8404.6|86
1726791600000|2024-09-20 00:20:00|8405.7|8404.8|8404.9|8404|8405.7|8404.8|8404.4|8403.5|103
1726791900000|2024-09-20 00:25:00|8405|8404.1|8404.5|8403.6|8405|8404.1|8403.6|8402.7|98
1726792200000|2024-09-20 00:30:00|8404.4|8403.5|8405.2|8403.7|8405.5|8404.3|8404.3|8403.4|86
1726792500000|2024-09-20 00:35:00|8405.3|8403.8|8404|8403.1|8405.7|8404.8|8404|8403.1|69
1726792800000|2024-09-20 00:40:00|8403.9|8403|8405.1|8404.2|8405.5|8404.4|8403.8|8402.9|87
1726793100000|2024-09-20 00:45:00|8405.2|8404.3|8405.7|8404.8|8405.8|8404.9|8405|8404|77
1726793400000|2024-09-20 00:50:00|8405.9|8405|8405.2|8404.3|8406.2|8405.3|8404.4|8403.5|100
1726793700000|2024-09-20 00:55:00|8405.4|8404.5|8405.6|8404.7|8405.8|8404.9|8404.9|8404|99
1726794000000|2024-09-20 01:00:00|8406|8404.5|8404.5|8403.6|8406.3|8405.4|8404.3|8403.4|154
1726794300000|2024-09-20 01:05:00|8404.4|8403.5|8404.5|8403.6|8405.5|8404.3|8403.9|8403|70
1726794600000|2024-09-20 01:10:00|8404.6|8403.7|8405|8404.1|8405.7|8404.4|8404.6|8403.7|105
1726794900000|2024-09-20 01:15:00|8404.9|8404|8406.2|8405.3|8406.8|8405.9|8404.9|8403.9|126
1726795200000|2024-09-20 01:20:00|8406.1|8405.2|8405.2|8404.3|8406.5|8405.3|8405.2|8404.3|53
1726795500000|2024-09-20 01:25:00|8405.4|8404.5|8405|8404.1|8405.8|8404.7|8404.7|8403.8|70
1726795800000|2024-09-20 01:30:00|8404.9|8404|8404.7|8403.8|8405.9|8404.7|8404.6|8403.7|140
1726796100000|2024-09-20 01:35:00|8404.6|8403.7|8404.4|8403.5|8405.2|8404|8403.8|8402.9|112
1726796400000|2024-09-20 01:40:00|8404.3|8403.4|8404.6|8403.1|8405|8403.8|8404|8402.7|92
1726796700000|2024-09-20 01:45:00|8404.3|8403.4|8404.1|8402.6|8404.7|8403.6|8403.9|8402.6|59
1726797000000|2024-09-20 01:50:00|8404.2|8402.7|8402.9|8402|8404.2|8402.7|8402.9|8401.7|79
1726797300000|2024-09-20 01:55:00|8403|8402.1|8402.9|8402|8403.2|8402.1|8402.6|8401.4|82
1726797600000|2024-09-20 02:00:00|8403|8402.1|8403.1|8402.2|8403.7|8402.4|8402.7|8401.8|91
1726797900000|2024-09-20 02:05:00|8403.2|8402.3|8402.7|8401.8|8403.3|8402.4|8402.5|8401.6|58
1726798200000|2024-09-20 02:10:00|8402.6|8401.7|8402.6|8401.7|8403.4|8402|8402.5|8401.5|81
1726798500000|2024-09-20 02:15:00|8402.7|8401.8|8403.1|8401.6|8403.3|8402.1|8402.6|8401.5|60
1726798800000|2024-09-20 02:20:00|8402.8|8401.9|8402.7|8401.8|8403.1|8402|8402.6|8401.6|39
1726799100000|2024-09-20 02:25:00|8402.6|8401.7|8402.2|8401.3|8402.8|8401.9|8402.1|8401.2|41
1726799400000|2024-09-20 02:30:00|8402.3|8401.4|8401.2|8400.3|8402.3|8401.4|8400.7|8399.8|64
1726799700000|2024-09-20 02:35:00|8401.1|8400.2|8401.5|8400.6|8402.1|8400.9|8401.1|8399.9|82
1726800000000|2024-09-20 02:40:00|8401.4|8400.5|8401.7|8400.8|8402.1|8401.2|8401.1|8400.1|76
1726800300000|2024-09-20 02:45:00|8401.6|8400.7|8401.1|8400.2|8402|8400.8|8401|8400.1|53
1726800600000|2024-09-20 02:50:00|8401.2|8400.3|8402.7|8401.2|8402.8|8401.3|8401.1|8400.2|127
1726800900000|2024-09-20 02:55:00|8402.6|8401.1|8401.1|8399.6|8403.1|8401.6|8401.1|8399.6|121
1726801200000|2024-09-20 03:00:00|8401.2|8399.7|8400.1|8399.2|8401.2|8399.7|8399.4|8398.2|187
1726801500000|2024-09-20 03:05:00|8400|8399.1|8399.9|8399|8400.6|8399.7|8399.6|8398.7|154
1726801800000|2024-09-20 03:10:00|8399.8|8398.9|8399.3|8398.4|8400.7|8399.7|8399.2|8398.3|88
1726802100000|2024-09-20 03:15:00|8399.4|8398.5|8398.2|8397.3|8399.7|8398.6|8398|8397.1|114
1726802400000|2024-09-20 03:20:00|8398.1|8397.2|8398.5|8397.6|8398.9|8398|8398.1|8397.2|51
1726802700000|2024-09-20 03:25:00|8398.4|8397.5|8398.6|8397.7|8398.8|8397.9|8397.8|8396.9|97
1726803000000|2024-09-20 03:30:00|8398.5|8397.6|8397.7|8396.8|8398.6|8397.7|8397.4|8396.3|77
1726803300000|2024-09-20 03:35:00|8397.8|8396.9|8397.2|8396.3|8399|8398|8397.1|8396.2|103
1726803600000|2024-09-20 03:40:00|8397.1|8396.2|8397.5|8396.6|8398|8396.8|8396.8|8395.9|81
1726803900000|2024-09-20 03:45:00|8397.6|8396.7|8399.3|8397.8|8399.5|8398.2|8397.6|8396.5|90
1726804200000|2024-09-20 03:50:00|8398.9|8398|8399.2|8398.3|8400.1|8398.8|8398.9|8397.7|69
1726804500000|2024-09-20 03:55:00|8399.1|8398.2|8399.3|8398.4|8399.3|8398.4|8399|8398.1|31
1726804800000|2024-09-20 04:00:00|8399.2|8398.3|8399|8398.1|8399.6|8398.6|8398.6|8397.4|122
1726805100000|2024-09-20 04:05:00|8399.1|8398.2|8397.8|8396.9|8399.7|8398.3|8397.8|8396.5|64
1726805400000|2024-09-20 04:10:00|8398.1|8396.6|8398.4|8397.5|8398.7|8397.5|8398|8396.5|37
1726805700000|2024-09-20 04:15:00|8398.5|8397.6|8398.9|8397.4|8399.2|8398.1|8398.5|8397.4|39
1726806000000|2024-09-20 04:20:00|8398.6|8397.7|8398.8|8397.9|8398.9|8398|8398.1|8397|64
1726806300000|2024-09-20 04:25:00|8399.1|8397.6|8398.7|8397.8|8399.3|8397.9|8398.2|8397.3|43
1726806600000|2024-09-20 04:30:00|8398.8|8397.9|8398.2|8397.3|8399.1|8397.9|8397.8|8396.9|59
1726806900000|2024-09-20 04:35:00|8398.3|8397.4|8399.2|8397.7|8399.2|8397.9|8397.8|8396.7|62
1726807200000|2024-09-20 04:40:00|8399.3|8397.8|8399.7|8398.2|8399.7|8398.4|8399.2|8397.8|52
1726807500000|2024-09-20 04:45:00|8399.6|8398.1|8399.2|8398.3|8399.7|8398.4|8398.9|8397.9|51
1726807800000|2024-09-20 04:50:00|8399.3|8398.4|8399.7|8398.8|8400.2|8398.9|8399.1|8397.9|80
1726808100000|2024-09-20 04:55:00|8399.6|8398.7|8399.5|8398.6|8400.1|8399.2|8399.2|8398.2|55
1726808400000|2024-09-20 05:00:00|8399.4|8398.5|8399|8398.1|8399.8|8398.9|8398.4|8397.5|83
1726808700000|2024-09-20 05:05:00|8398.9|8398|8399.8|8398.9|8399.8|8398.9|8398.6|8397.7|66
1726809000000|2024-09-20 05:10:00|8399.9|8399|8399.5|8398.6|8400.2|8399.3|8399.3|8398.4|49
1726809300000|2024-09-20 05:15:00|8399.6|8398.7|8399.7|8398.8|8400.2|8398.9|8399.4|8398.5|82
1726809600000|2024-09-20 05:20:00|8399.8|8398.9|8400.2|8399.3|8400.7|8399.6|8399.7|8398.7|64
1726809900000|2024-09-20 05:25:00|8400.3|8399.4|8400.3|8399.4|8400.8|8399.6|8399.9|8399|64
1726810200000|2024-09-20 05:30:00|8400.4|8399.5|8399.6|8398.1|8400.6|8399.5|8399.2|8398.1|105
1726810500000|2024-09-20 05:35:00|8399.7|8398.2|8398.9|8398|8399.9|8398.9|8398.7|8397.5|111
1726810800000|2024-09-20 05:40:00|8398.8|8397.9|8398.6|8397.7|8399.7|8398.5|8398.3|8397.4|187
1726811100000|2024-09-20 05:45:00|8398.7|8397.8|8398.3|8397.4|8399.6|8398.7|8398.2|8397.3|163
1726811400000|2024-09-20 05:50:00|8398.2|8397.3|8397.9|8397|8398.5|8397.5|8397|8396.1|165
1726811700000|2024-09-20 05:55:00|8398|8397.1|8399.2|8395.8|8400.2|8397.7|8396.8|8394.3|253
1726812000000|2024-09-20 06:00:00|8401.9|8395.1|8391.4|8390.5|8402|8395.1|8389|8387.3|488
1726812300000|2024-09-20 06:05:00|8391.3|8390.4|8389.3|8388.4|8392.7|8391.7|8387.7|8386.2|388
1726812600000|2024-09-20 06:10:00|8389.4|8388.5|8388.4|8386.9|8389.8|8388.9|8386.7|8385.2|230
1726812900000|2024-09-20 06:15:00|8388.5|8387|8388.5|8387.6|8389|8388|8387|8386.1|204
1726813200000|2024-09-20 06:20:00|8388.4|8387.5|8386.3|8385.4|8389.8|8388.3|8386.3|8385.4|179
1726813500000|2024-09-20 06:25:00|8386.2|8385.3|8386|8385.1|8386.6|8385.7|8384.6|8383.7|171
1726813800000|2024-09-20 06:30:00|8385.9|8385|8385.5|8384.6|8386.7|8385.8|8385|8384.1|203
1726814100000|2024-09-20 06:35:00|8385.4|8384.5|8391.3|8390.4|8391.7|8390.8|8385.3|8384.4|384
1726814400000|2024-09-20 06:40:00|8391.4|8390.5|8389.3|8387.8|8392.5|8391.4|8388.8|8387.7|316
1726814700000|2024-09-20 06:45:00|8389.2|8387.7|8386.6|8385.7|8389.3|8387.8|8386|8384.8|271
1726815000000|2024-09-20 06:50:00|8386.7|8385.8|8388|8387.1|8389.4|8388.2|8386.7|8385.3|273
1726815300000|2024-09-20 06:55:00|8388.1|8387.2|8387.7|8386.8|8388.3|8387.4|8386.5|8385.5|279
1726815600000|2024-09-20 07:00:00|8387.6|8386.7|8385.3|8384.4|8388.9|8388|8385.1|8383.8|422
1726815900000|2024-09-20 07:05:00|8385.4|8384.5|8383.1|8382.2|8386.3|8385.4|8383.1|8382.1|360
1726816200000|2024-09-20 07:10:00|8383.2|8382.3|8382.2|8381.3|8383.5|8382.5|8382.1|8381|306
1726816500000|2024-09-20 07:15:00|8382.1|8381.2|8382.2|8381.3|8383.3|8382.4|8381.7|8380.8|288
1726816800000|2024-09-20 07:20:00|8382.1|8381.2|8384.4|8383.5|8385.6|8384.6|8382|8381.1|340
1726817100000|2024-09-20 07:25:00|8384.3|8383.4|8383.8|8382.9|8384.5|8383.6|8382.8|8381.9|212
1726817400000|2024-09-20 07:30:00|8383.6|8382.7|8384|8383.1|8385.7|8384.6|8383.1|8382.1|311
1726817700000|2024-09-20 07:35:00|8383.9|8383|8385.8|8384.9|8386.8|8385.3|8383.8|8382.8|287
1726818000000|2024-09-20 07:40:00|8385.7|8384.8|8386|8385.1|8387.5|8386.2|8385.4|8384.3|273
1726818300000|2024-09-20 07:45:00|8385.9|8385|8387.7|8386.8|8389.8|8388.6|8385.8|8384.9|361
1726818600000|2024-09-20 07:50:00|8387.6|8386.7|8383.5|8382.6|8387.6|8386.7|8383.4|8382.3|270
1726818900000|2024-09-20 07:55:00|8383.4|8382.5|8385.6|8384.7|8385.6|8384.7|8383.1|8382.2|183
1726819200000|2024-09-20 08:00:00|8385.7|8384.8|8388.6|8387.1|8389.8|8388.6|8384.5|8383.6|328
1726819500000|2024-09-20 08:05:00|8388.7|8387.2|8387.4|8385.9|8388.7|8387.7|8386.4|8385.5|324
1726819800000|2024-09-20 08:10:00|8387.5|8386|8389.6|8388.7|8390.7|8389.8|8386.6|8385.4|239
1726820100000|2024-09-20 08:15:00|8389.5|8388.6|8391.1|8390.2|8392.8|8391.9|8389.1|8388|302
1726820400000|2024-09-20 08:20:00|8391|8390.1|8390.6|8389.1|8391.6|8390.7|8389.5|8388.4|183
1726820700000|2024-09-20 08:25:00|8390.5|8389|8391.8|8390.9|8392.2|8391.3|8389.9|8388.6|228
1726821000000|2024-09-20 08:30:00|8391.7|8390.8|8395.4|8394.5|8396.4|8395.2|8391.6|8390.7|259
1726821300000|2024-09-20 08:35:00|8395.6|8394.1|8395.9|8395|8397.1|8396.1|8394.5|8393.3|252
1726821600000|2024-09-20 08:40:00|8395.8|8394.9|8396.4|8395.5|8396.9|8395.9|8395.2|8394.1|164
1726821900000|2024-09-20 08:45:00|8396.5|8395.6|8396.8|8395.9|8398.2|8397|8396.4|8395.2|174
1726822200000|2024-09-20 08:50:00|8396.9|8396|8396.4|8395.5|8397.5|8396.6|8396.1|8395.2|221
1726822500000|2024-09-20 08:55:00|8396.5|8395.6|8394.3|8393.4|8397.1|8395.6|8393.6|8392.7|232
1726822800000|2024-09-20 09:00:00|8394.4|8393.5|8392.6|8391.1|8394.9|8393.8|8391.8|8390.6|199
1726823100000|2024-09-20 09:05:00|8392.3|8391.4|8393.1|8392.2|8393.7|8392.8|8392.1|8391.2|97
1726823400000|2024-09-20 09:10:00|8393.2|8392.3|8395.8|8394.3|8395.8|8394.3|8393.2|8392.3|174
1726823700000|2024-09-20 09:15:00|8395.4|8393.9|8393.9|8393|8396.2|8395.1|8393.9|8393|122
1726824000000|2024-09-20 09:20:00|8393.8|8392.9|8394.2|8393.3|8394.6|8393.7|8393.3|8392.4|152
1726824300000|2024-09-20 09:25:00|8394.1|8393.2|8395.1|8394.2|8395.2|8394.3|8393.9|8393|124
1726824600000|2024-09-20 09:30:00|8395.2|8394.3|8394|8393.1|8395.4|8394.5|8394|8393.1|108
1726824900000|2024-09-20 09:35:00|8394.1|8393.2|8394.3|8393.4|8395.1|8394.1|8393.8|8392.9|101
1726825200000|2024-09-20 09:40:00|8394.2|8393.3|8394.4|8393.5|8395.5|8394.6|8393.9|8393|110
1726825500000|2024-09-20 09:45:00|8394.5|8393.6|8396|8395.1|8396|8395.1|8394.2|8393.3|133
1726825800000|2024-09-20 09:50:00|8395.9|8395|8398.5|8397.6|8399.3|8398.4|8395.9|8395|204
1726826100000|2024-09-20 09:55:00|8398.6|8397.7|8396|8395.1|8398.8|8397.9|8395.8|8394.9|217
1726826400000|2024-09-20 10:00:00|8395.9|8395|8397.7|8396.8|8397.7|8396.8|8394.7|8393.6|193
1726826700000|2024-09-20 10:05:00|8397.8|8396.9|8395.9|8395|8398.1|8396.9|8395.9|8395|100
1726827000000|2024-09-20 10:10:00|8395.8|8394.9|8396.3|8395.4|8397.3|8396.4|8395.6|8394.7|126
1726827300000|2024-09-20 10:15:00|8396.2|8395.3|8396.7|8395.8|8397.1|8396.2|8395.6|8394.2|143
1726827600000|2024-09-20 10:20:00|8396.8|8395.9|8397.2|8396.3|8397.6|8396.7|8395.9|8395|94
1726827900000|2024-09-20 10:25:00|8397.3|8396.4|8399|8398.1|8399.6|8398.5|8397.2|8396.3|120
1726828200000|2024-09-20 10:30:00|8399.1|8398.2|8398.6|8397.7|8399.7|8398.5|8398.4|8397.5|158
1726828500000|2024-09-20 10:35:00|8398.5|8397.6|8399.4|8398.5|8399.8|8398.9|8398|8397.1|124
1726828800000|2024-09-20 10:40:00|8399.3|8398.4|8399.7|8398.8|8400.6|8399.4|8399.2|8398.2|98
1726829100000|2024-09-20 10:45:00|8399.6|8398.7|8400.3|8399.4|8400.4|8399.5|8399.5|8398.4|90
1726829400000|2024-09-20 10:50:00|8400.4|8399.5|8400.6|8399.7|8401.1|8400|8400.1|8398.8|92
1726829700000|2024-09-20 10:55:00|8400.5|8399.6|8400.7|8399.8|8402.2|8401.2|8400.5|8399.6|112
1726830000000|2024-09-20 11:00:00|8400.4|8399.5|8398.5|8397.6|8401|8399.8|8398.4|8397.5|155
1726830300000|2024-09-20 11:05:00|8398.4|8397.5|8398|8397.1|8398.8|8397.7|8397.6|8396.5|103
1726830600000|2024-09-20 11:10:00|8397.9|8397|8398.6|8397.7|8398.9|8398|8396.9|8396|172
1726830900000|2024-09-20 11:15:00|8398.5|8397.6|8399.3|8398.4|8399.7|8398.6|8398.1|8397.2|137
1726831200000|2024-09-20 11:20:00|8399.4|8398.5|8397.1|8396.2|8399.6|8398.7|8397.1|8396.2|182
1726831500000|2024-09-20 11:25:00|8397|8396.1|8395.8|8394.9|8397.2|8396.3|8395.8|8394.9|155
1726831800000|2024-09-20 11:30:00|8396|8395.1|8394.5|8393.6|8396.6|8395.7|8394.1|8393.2|128
1726832100000|2024-09-20 11:35:00|8394.6|8393.7|8394.9|8394|8395.9|8395|8393.9|8393|143
1726832400000|2024-09-20 11:40:00|8395|8394.1|8393.7|8392.8|8395.6|8394.7|8392.7|8391.6|154
1726832700000|2024-09-20 11:45:00|8393.8|8392.9|8393.1|8392.2|8394.6|8393.3|8392.8|8391.9|164
1726833000000|2024-09-20 11:50:00|8393|8392.1|8394.7|8393.8|8395.1|8394.2|8392.7|8391.8|126
1726833300000|2024-09-20 11:55:00|8394.6|8393.7|8392.8|8391.9|8394.7|8393.8|8392.8|8391.9|113
1726833600000|2024-09-20 12:00:00|8392.9|8392|8392.1|8390.6|8393.7|8392.8|8392|8390.6|220
1726833900000|2024-09-20 12:05:00|8391.8|8390.9|8391.3|8390.4|8392.8|8391.9|8391|8390.1|222
1726834200000|2024-09-20 12:10:00|8391.4|8390.5|8390.6|8389.1|8392|8391.1|8389.6|8388.7|212
1726834500000|2024-09-20 12:15:00|8390.5|8389|8391.1|8389.6|8391.7|8390.3|8389.6|8388.7|177
1726834800000|2024-09-20 12:20:00|8391.2|8389.7|8390.7|8389.8|8392|8391.1|8389.6|8388.7|194
1726835100000|2024-09-20 12:25:00|8390.6|8389.7|8388.9|8388|8390.9|8390|8388.7|8387.8|146
1726835400000|2024-09-20 12:30:00|8389.3|8388.4|8387|8386.1|8389.4|8388.5|8386.3|8385.4|262
1726835700000|2024-09-20 12:35:00|8387.1|8386.2|8388|8387.1|8388.6|8387.7|8387|8386.1|147
1726836000000|2024-09-20 12:40:00|8388.1|8387.2|8390.2|8389.3|8390.4|8389.5|8387.9|8387|114
1726836300000|2024-09-20 12:45:00|8390.3|8389.4|8389|8388.1|8391.2|8390.3|8388.3|8387.3|219
1726836600000|2024-09-20 12:50:00|8389.1|8388.2|8389.4|8388.5|8390.1|8389.2|8388.5|8387.6|147
1726836900000|2024-09-20 12:55:00|8389.5|8388.6|8389.6|8388.1|8390.9|8389.8|8389.2|8387.8|205
1726837200000|2024-09-20 13:00:00|8389.5|8388|8388.2|8387.3|8389.7|8388.8|8388|8387.1|274
1726837500000|2024-09-20 13:05:00|8388.3|8387.4|8390.6|8389.7|8391.2|8390.3|8388.1|8387.2|205
1726837800000|2024-09-20 13:10:00|8390.5|8389.6|8391.1|8389.6|8391.7|8390.6|8389.6|8388.6|275
1726838100000|2024-09-20 13:15:00|8390.9|8390|8391.6|8390.1|8391.6|8390.2|8389.9|8388.6|302
1726838400000|2024-09-20 13:20:00|8391.7|8390.2|8392.3|8391.4|8392.6|8391.6|8390|8389.1|293
1726838700000|2024-09-20 13:25:00|8392.1|8391.2|8393.1|8392.2|8393.7|8392.4|8391.7|8390.8|208
1726839000000|2024-09-20 13:30:00|8393|8392.1|8395.2|8394.3|8395.2|8394.3|8391.9|8391|292
1726839300000|2024-09-20 13:35:00|8395.3|8394.4|8394.4|8393.5|8396.3|8395.4|8394.3|8393.4|280
1726839600000|2024-09-20 13:40:00|8394.5|8393.6|8397.7|8396.8|8397.8|8396.9|8394.4|8393.5|280
1726839900000|2024-09-20 13:45:00|8397.6|8396.7|8398.2|8397.3|8398.7|8397.8|8397.2|8396.3|277
1726840200000|2024-09-20 13:50:00|8398.1|8397.2|8399.2|8398.3|8400.7|8399.8|8397.3|8396.4|275
1726840500000|2024-09-20 13:55:00|8399.1|8398.2|8398.4|8396.9|8399.4|8398.3|8398.1|8396.9|266
1726840800000|2024-09-20 14:00:00|8398.6|8397.1|8396.2|8395.3|8399.1|8397.8|8395.4|8394.3|424
1726841100000|2024-09-20 14:05:00|8396.3|8395.4|8394.9|8394|8397.9|8397|8394.7|8393.5|358
1726841400000|2024-09-20 14:10:00|8394.8|8393.9|8395.3|8393.8|8396.1|8394.9|8393.6|8392.1|331
1726841700000|2024-09-20 14:15:00|8395.2|8393.7|8393.3|8392.4|8395.2|8393.9|8392.5|8391.6|346
1726842000000|2024-09-20 14:20:00|8393.2|8392.3|8390.9|8390|8393.3|8392.4|8390.8|8389.7|304
1726842300000|2024-09-20 14:25:00|8390.8|8389.9|8392.1|8391.2|8392.7|8391.8|8390.2|8389.1|296
1726842600000|2024-09-20 14:30:00|8392|8391.1|8389.3|8388.4|8392.1|8391.2|8388.9|8388|302
1726842900000|2024-09-20 14:35:00|8389.4|8388.5|8389.1|8387.6|8390.5|8389.6|8388.8|8387.4|222
1726843200000|2024-09-20 14:40:00|8389.2|8387.7|8389.4|8388.5|8390.3|8389.1|8388.8|8387.3|283
1726843500000|2024-09-20 14:45:00|8389.5|8388.6|8390.5|8389.6|8391|8389.6|8388.3|8387.3|360
1726843800000|2024-09-20 14:50:00|8390.6|8389.7|8391.5|8390.6|8392.3|8391.4|8389.5|8388.3|391
1726844100000|2024-09-20 14:55:00|8391.2|8390.3|8391.6|8390.1|8392.3|8391.4|8390.2|8389.1|411
1726844400000|2024-09-20 15:00:00|8391.7|8390.2|8390.8|8389.9|8393.4|8392.3|8390.5|8389.5|507
1726844700000|2024-09-20 15:05:00|8390.7|8389.8|8391.5|8390.6|8391.8|8390.9|8389.2|8387.9|271
1726845000000|2024-09-20 15:10:00|8391.4|8390.5|8393.6|8392.7|8394.8|8393.3|8391.2|8390.3|263
1726845300000|2024-09-20 15:15:00|8393.7|8392.8|8394.4|8393.5|8395.4|8394.5|8393.5|8392.6|232
1726845600000|2024-09-20 15:20:00|8394.3|8393.4|8392.8|8391.9|8395.3|8394.3|8392.7|8391.8|282
1726845900000|2024-09-20 15:25:00|8392.9|8392|8392.9|8391.4|8394.1|8393.2|8392.3|8391.1|166
1726846200000|2024-09-20 15:30:00|8392.8|8391.3|8390.9|8390|8394.3|8392.8|8390.9|8389.8|284
1726846500000|2024-09-20 15:35:00|8391|8390.1|8389.7|8388.2|8391.2|8390.3|8388.6|8387.6|593
1726846800000|2024-09-20 15:40:00|8389.8|8388.3|8386.5|8385|8389.9|8388.6|8386|8384.5|584
1726847100000|2024-09-20 15:45:00|8386.6|8385.1|8387.5|8386.6|8387.5|8386.6|8386.1|8384.9|447
1726847400000|2024-09-20 15:50:00|8387.6|8386.7|8388.2|8387.3|8388.7|8387.5|8386.7|8385.4|383
1726847700000|2024-09-20 15:55:00|8388.1|8387.2|8387.8|8386.9|8388.4|8387.5|8386.7|8385.8|387
1726848000000|2024-09-20 16:00:00|8387.7|8386.8|8389.3|8388.4|8391|8390|8387.1|8385.9|425
1726848300000|2024-09-20 16:05:00|8389.4|8388.5|8389.6|8388.7|8390.6|8389.7|8389|8388.1|318
1726848600000|2024-09-20 16:10:00|8389.7|8388.8|8388.8|8387.9|8390.2|8389.3|8388.2|8387.3|330
1726848900000|2024-09-20 16:15:00|8388.9|8388|8389.2|8388.3|8390|8389.1|8388.4|8387.3|262
1726849200000|2024-09-20 16:20:00|8389.1|8388.2|8387.6|8386.1|8389.4|8388.2|8386.9|8386|257
1726849500000|2024-09-20 16:25:00|8387.5|8386|8386.5|8385.6|8387.6|8386.7|8386.2|8385|241
1726849800000|2024-09-20 16:30:00|8386.4|8385.5|8387.9|8387|8388.5|8387|8385.8|8384.7|238
1726850100000|2024-09-20 16:35:00|8387.8|8386.9|8386.7|8385.8|8388.5|8387.3|8386.5|8385.3|180
1726850400000|2024-09-20 16:40:00|8387|8385.5|8384.8|8383.9|8387.1|8385.6|8384.8|8383.6|207
1726850700000|2024-09-20 16:45:00|8384.7|8383.8|8384.1|8383.2|8385.2|8384.3|8384.1|8383.2|182
1726851000000|2024-09-20 16:50:00|8384.3|8383.4|8383.9|8383|8384.4|8383.4|8383.3|8382.3|222
1726851300000|2024-09-20 16:55:00|8383.8|8382.9|8385.6|8384.1|8385.7|8384.5|8383.2|8382|202
1726851600000|2024-09-20 17:00:00|8385.5|8384|8387.4|8386.5|8387.7|8386.7|8384.7|8383.6|228
1726851900000|2024-09-20 17:05:00|8387.3|8386.4|8388.4|8386.9|8388.5|8387.6|8387|8386.1|164
1726852200000|2024-09-20 17:10:00|8388.5|8387|8387.2|8386.3|8388.6|8387.7|8387|8386.1|146
1726852500000|2024-09-20 17:15:00|8387|8386.1|8387.2|8385.7|8387.9|8387|8386.4|8385.5|180
1726852800000|2024-09-20 17:20:00|8387.1|8385.6|8387.4|8386.5|8387.6|8386.5|8386.5|8385.3|110
1726853100000|2024-09-20 17:25:00|8387.3|8386.4|8386.7|8385.8|8387.5|8386.4|8386|8385.1|184
1726853400000|2024-09-20 17:30:00|8386.8|8385.9|8386|8385.1|8387|8386.1|8385.5|8384.6|169
1726853700000|2024-09-20 17:35:00|8385.8|8384.9|8385.6|8384.7|8386.1|8385.2|8385.5|8384.6|112
1726854000000|2024-09-20 17:40:00|8385.5|8384.6|8384.3|8383.4|8385.7|8384.8|8383.7|8382.8|137
1726854300000|2024-09-20 17:45:00|8384.6|8383.1|8384.1|8382.6|8385.1|8384.1|8383.8|8382.6|143
1726854600000|2024-09-20 17:50:00|8384.2|8382.7|8384|8383.1|8384.6|8383.3|8383.8|8382.6|122
1726854900000|2024-09-20 17:55:00|8384.1|8383.2|8383.2|8381.7|8384.4|8383.4|8382.8|8381.7|127
1726855200000|2024-09-20 18:00:00|8383.3|8381.8|8385.1|8384.2|8385.3|8384.4|8383|8381.6|227
1726855500000|2024-09-20 18:05:00|8385.2|8384.3|8385.2|8384.3|8385.6|8384.5|8384.6|8383.7|290
1726855800000|2024-09-20 18:10:00|8385.3|8384.4|8384.7|8383.8|8386.5|8385.3|8384.6|8383.7|149
1726856100000|2024-09-20 18:15:00|8384.6|8383.7|8383.9|8383|8385|8383.8|8383.8|8382.9|181
1726856400000|2024-09-20 18:20:00|8384|8383.1|8384|8383.1|8384.1|8383.1|8383.3|8382.4|78
1726856700000|2024-09-20 18:25:00|8384.1|8383.2|8383.2|8382.3|8384.1|8383.2|8383|8382|96
1726857000000|2024-09-20 18:30:00|8383.1|8382.2|8382.7|8381.8|8383.2|8382.3|8382|8381.1|161
1726857300000|2024-09-20 18:35:00|8382.8|8381.9|8383.1|8382.2|8383.8|8382.4|8382.4|8381.5|106
1726857600000|2024-09-20 18:40:00|8383|8382.1|8383|8382.1|8383.7|8382.4|8382.7|8381.8|101
1726857900000|2024-09-20 18:45:00|8383.1|8382.2|8383.1|8382.2|8383.3|8382.4|8382.8|8381.8|84
1726858200000|2024-09-20 18:50:00|8383|8382.1|8383.3|8382.4|8383.5|8382.6|8382.9|8382|133
1726858500000|2024-09-20 18:55:00|8383.4|8382.5|8383.7|8382.8|8384.1|8382.8|8383.3|8382|162
1726858800000|2024-09-20 19:00:00|8383.6|8382.7|8383.7|8382.8|8384.3|8383.4|8383.4|8382.5|128
1726859100000|2024-09-20 19:05:00|8383.8|8382.9|8383.9|8383|8384.3|8383.4|8383.6|8382.7|79
1726859400000|2024-09-20 19:10:00|8384|8383.1|8384.5|8383.6|8385|8384.1|8383.7|8382.8|92
1726859700000|2024-09-20 19:15:00|8384.4|8383.5|8384.8|8383.9|8385.4|8384.2|8384.4|8383.5|120
1726860000000|2024-09-20 19:20:00|8384.7|8383.8|8384.7|8383.8|8385.2|8384.1|8384.4|8383.3|138
1726860300000|2024-09-20 19:25:00|8384.8|8383.9|8384.9|8383.4|8385.3|8384.1|8384.5|8383.3|133
1726860600000|2024-09-20 19:30:00|8385|8383.5|8384.5|8383|8385|8383.6|8384|8382.7|84
1726860900000|2024-09-20 19:35:00|8384.4|8382.9|8384.2|8383.3|8384.8|8383.8|8383.4|8382.5|185
1726861200000|2024-09-20 19:40:00|8384.3|8383.4|8383.9|8382.4|8384.7|8383.4|8383.5|8382.4|96
1726861500000|2024-09-20 19:45:00|8384.1|8382.6|8383.4|8382.5|8384.6|8383.3|8383.3|8382.3|141
1726861800000|2024-09-20 19:50:00|8383.3|8382.4|8383.4|8381.9|8383.7|8382.6|8382.9|8381.5|125
1726862100000|2024-09-20 19:55:00|8383.5|8382|8382.8|8381.9|8383.8|8382.4|8382.8|8381.8|117
1726862400000|2024-09-20 20:00:00|8383.1|8381.6|8381.7|8380.2|8383.4|8381.9|8381.5|8380|84
1726862700000|2024-09-20 20:05:00|8381.8|8380.3|8381.2|8379.7|8382.3|8380.8|8381.2|8379.7|221
1726863000000|2024-09-20 20:10:00|8381.1|8379.6|8381.3|8379.8|8381.5|8380|8381|8379.5|397
1726863300000|2024-09-20 20:15:00|8381.1|8379.6|8381.2|8379.7|8381.3|8379.8|8380.7|8379.2|333
1726863600000|2024-09-20 20:20:00|8381.3|8379.8|8379.6|8378.1|8381.4|8379.9|8379.4|8377.9|268
1726863900000|2024-09-20 20:25:00|8379.7|8378.2|8380.1|8378.6|8380.3|8378.8|8379.1|8377.6|144
1726864200000|2024-09-20 20:30:00|8380.2|8378.7|8381.5|8380|8381.5|8380|8379.8|8378.3|154
1726864500000|2024-09-20 20:35:00|8381.4|8379.9|8381.1|8379.6|8382.2|8380.7|8381.1|8379.6|145
1726864800000|2024-09-20 20:40:00|8381|8379.5|8380.8|8379.3|8382|8380.5|8380.4|8378.9|139
1726865100000|2024-09-20 20:45:00|8380.7|8379.2|8380.1|8378.6|8381.2|8379.7|8379.6|8378.1|204
1726865400000|2024-09-20 20:50:00|8380|8378.5|8380.6|8379.1|8381.4|8379.9|8379.6|8378.1|227
1726865700000|2024-09-20 20:55:00|8380.7|8379.2|8384.1|8373.5|8389.2|8381.2|8380.3|8371.3|806
1727035200000|2024-09-22 20:00:00|8393.6|8372.6|8384.3|8377.8|8393.6|8377.8|8384.3|8367.7|20
1727035500000|2024-09-22 20:05:00|8390.9|8369.9|8391.9|8370.9|8391.9|8370.9|8390.9|8369.9|3
1727035800000|2024-09-22 20:10:00|8392.4|8371.4|8384.3|8377.8|8392.6|8377.8|8384.3|8371.1|10
1727036400000|2024-09-22 20:20:00|8387.8|8374.2|8384.3|8377.8|8389.3|8377.8|8384.3|8368.2|6
1727037300000|2024-09-22 20:35:00|8390.5|8369.5|8390.3|8369.3|8390.5|8377.8|8384.3|8369.3|7
1727037600000|2024-09-22 20:40:00|8390.5|8369.5|8384.3|8377.8|8395.7|8377.8|8384.3|8369.3|17
1727038200000|2024-09-22 20:50:00|8388.2|8367.2|8388.3|8367.3|8388.4|8367.4|8388.1|8367.1|6
1727038500000|2024-09-22 20:55:00|8388.8|8366.9|8385.9|8376.2|8388.8|8377.3|8384.7|8366.9|5
1727038800000|2024-09-22 21:00:00|8389.2|8377.3|8389.2|8377.3|8389.2|8377.3|8389.2|8377.3|1
1727039100000|2024-09-22 21:05:00|8388.4|8376.5|8386.2|8376.2|8388.4|8376.5|8385.9|8376.2|5
1727039700000|2024-09-22 21:15:00|8387.6|8375.7|8386.9|8375.5|8387.6|8376.2|8386.9|8375.2|4
1727040000000|2024-09-22 21:20:00|8387|8375.4|8386.4|8375.6|8387.3|8375.7|8386.3|8375.1|85
1727040300000|2024-09-22 21:25:00|8387.1|8375.7|8386.2|8376.2|8387.1|8376.2|8386.2|8375.1|35
1727040600000|2024-09-22 21:30:00|8387|8375.1|8385.9|8376.1|8387.1|8376.2|8385.9|8374.9|12
1727040900000|2024-09-22 21:35:00|8386.3|8376.2|8386.1|8376.2|8386.3|8376.2|8385.9|8376.2|4
1727041200000|2024-09-22 21:40:00|8385.9|8375.4|8385.9|8375.5|8387|8376.2|8385.9|8374.4|16
1727041500000|2024-09-22 21:45:00|8386.6|8375.4|8386.5|8374.6|8386.6|8376.1|8386.1|8374.2|14
1727041800000|2024-09-22 21:50:00|8385.9|8374|8385.5|8377.4|8387|8377.4|8383.4|8374|25
1727042100000|2024-09-22 21:55:00|8384.9|8376.8|8384.6|8376.5|8385.7|8377.6|8384.6|8376.5|6
1727042400000|2024-09-22 22:00:00|8385.1|8377|8384.9|8376.7|8387.1|8377.2|8383.3|8374.5|75
1727042700000|2024-09-22 22:05:00|8384.4|8377.1|8383.8|8379.1|8385.4|8379.5|8383.5|8376.9|20
1727043000000|2024-09-22 22:10:00|8384.7|8378.3|8383.5|8379|8384.9|8379.4|8383.5|8378|12
1727043300000|2024-09-22 22:15:00|8384.2|8378.9|8382.3|8378.5|8384.2|8378.9|8381.9|8377.5|34
1727043600000|2024-09-22 22:20:00|8382.2|8378.4|8382.1|8379|8382.6|8379.2|8382.1|8378.1|19
1727043900000|2024-09-22 22:25:00|8382.2|8378.8|8381.7|8378.6|8382.5|8379|8381.5|8377.9|23
1727044200000|2024-09-22 22:30:00|8381.5|8378.8|8382.2|8379.7|8382.4|8380.2|8381|8378.4|42
1727044500000|2024-09-22 22:35:00|8382|8379.8|8383|8378.7|8383|8380.3|8381.7|8378.7|24
1727044800000|2024-09-22 22:40:00|8381.7|8380.2|8382|8379.4|8382.3|8380.3|8381.7|8379.4|17
1727045100000|2024-09-22 22:45:00|8381.8|8379.6|8380.6|8379.1|8384.6|8379.9|8380.4|8378.1|56
1727045400000|2024-09-22 22:50:00|8380.5|8379|8382|8380.5|8382|8380.5|8380.5|8378.7|19
1727045700000|2024-09-22 22:55:00|8381.8|8380.3|8382|8380.5|8382.3|8380.8|8381.5|8380|15
1727046000000|2024-09-22 23:00:00|8381.8|8380.3|8382.6|8381.1|8382.7|8381.2|8381.7|8380|26
1727046300000|2024-09-22 23:05:00|8382.8|8381.3|8382.5|8381|8382.8|8381.3|8382.5|8381|7
1727046600000|2024-09-22 23:10:00|8382.6|8381.1|8382.5|8381|8383.1|8381.6|8382.5|8381|16
1727046900000|2024-09-22 23:15:00|8382.4|8380.9|8382.1|8380.6|8382.6|8381.1|8382|8380.5|22
1727047200000|2024-09-22 23:20:00|8382.2|8380.7|8382.7|8381.2|8382.7|8381.2|8382|8380.5|24
1727047500000|2024-09-22 23:25:00|8382.6|8381.1|8382.6|8381.1|8382.8|8381.3|8382.5|8381|14
1727047800000|2024-09-22 23:30:00|8382.3|8380.8|8383.1|8381.6|8383.2|8381.7|8382.2|8380.7|17
1727048100000|2024-09-22 23:35:00|8383|8381.5|8382.9|8382|8383.2|8382.1|8382.4|8381.2|28
1727048400000|2024-09-22 23:40:00|8383.2|8381.7|8382.8|8381.3|8383.4|8382|8382.7|8381.3|27
1727048700000|2024-09-22 23:45:00|8382.7|8381.2|8382|8381.1|8382.7|8381.3|8382|8380.8|11
1727049000000|2024-09-22 23:50:00|8381.9|8381|8384|8382.5|8384|8382.5|8381.9|8381|49
1727049300000|2024-09-22 23:55:00|8384.1|8382.6|8383.3|8382.4|8384.9|8383.4|8382.9|8382|55
1727049600000|2024-09-23 00:00:00|8383.2|8382.3|8383.3|8382.4|8383.5|8382.5|8382|8381|113
1727049900000|2024-09-23 00:05:00|8383.4|8382.5|8383.4|8381.9|8383.8|8382.9|8383.1|8381.9|51
1727050200000|2024-09-23 00:10:00|8383.5|8382|8383.5|8382.6|8384.2|8382.9|8383|8381.9|121
1727050500000|2024-09-23 00:15:00|8383.4|8382.5|8382.9|8382|8383.5|8382.5|8382.6|8381.3|76
1727050800000|2024-09-23 00:20:00|8383|8382.1|8383|8381.5|8383.2|8382.1|8382.5|8381.3|55
1727051100000|2024-09-23 00:25:00|8383.1|8381.6|8383.5|8382.6|8383.9|8382.8|8382.4|8381.2|64
1727051400000|2024-09-23 00:30:00|8383.4|8382.5|8383.3|8382.4|8383.9|8382.6|8383.3|8382|45
1727051700000|2024-09-23 00:35:00|8383.4|8382.5|8383|8382.1|8384|8383.1|8383|8381.9|51
1727052000000|2024-09-23 00:40:00|8383.1|8382.2|8383.8|8382.3|8383.9|8382.4|8383|8381.8|51
1727052300000|2024-09-23 00:45:00|8383.7|8382.2|8384|8383.1|8384|8383.1|8382.7|8381.2|82
1727052600000|2024-09-23 00:50:00|8384.1|8383.2|8383.3|8382.4|8384.4|8383.3|8383.2|8382.2|37
1727052900000|2024-09-23 00:55:00|8383.2|8382.3|8383.7|8382.8|8384.4|8383.2|8382.9|8382|87
1727053200000|2024-09-23 01:00:00|8383.6|8382.7|8383.7|8382.2|8383.9|8382.7|8382.7|8381.5|100
1727053500000|2024-09-23 01:05:00|8383.6|8382.1|8383.6|8382.7|8383.9|8382.7|8383.4|8381.9|56
1727053800000|2024-09-23 01:10:00|8383.9|8382.4|8384|8383.1|8384.4|8383.1|8383.8|8382.3|41
1727054100000|2024-09-23 01:15:00|8383.9|8383|8382.2|8381.3|8384.8|8383.4|8382|8380.5|136
1727054400000|2024-09-23 01:20:00|8382|8381.1|8382.9|8382|8382.9|8382|8381.8|8380.9|54
1727054700000|2024-09-23 01:25:00|8383|8382.1|8382.8|8381.9|8383.7|8382.8|8382.6|8381.3|101
1727055000000|2024-09-23 01:30:00|8382.9|8382|8382.6|8381.7|8383|8382.1|8382.2|8381|87
1727055300000|2024-09-23 01:35:00|8382.5|8381.6|8382.3|8380.8|8382.7|8381.8|8382|8380.8|55
1727055600000|2024-09-23 01:40:00|8382.1|8381.2|8381.8|8380.3|8382.2|8381.3|8381.3|8380.2|90
1727055900000|2024-09-23 01:45:00|8381.9|8380.4|8381.8|8380.9|8382.4|8381.2|8381.6|8380.2|80
1727056200000|2024-09-23 01:50:00|8381.9|8381|8381.8|8380.9|8382.5|8381.1|8381.6|8380.4|86
1727056500000|2024-09-23 01:55:00|8381.7|8380.8|8383.1|8382.2|8383.5|8382.4|8381.7|8380.7|102
1727056800000|2024-09-23 02:00:00|8383|8382.1|8383.4|8382.5|8383.8|8382.9|8382.9|8381.7|75
1727057100000|2024-09-23 02:05:00|8383.3|8382.4|8383.7|8382.8|8383.9|8383|8383.3|8382.2|63
1727057400000|2024-09-23 02:10:00|8383.6|8382.7|8384.3|8383.4|8384.6|8383.4|8383.6|8382.4|90
1727057700000|2024-09-23 02:15:00|8384.2|8383.3|8384.6|8383.1|8384.6|8383.6|8384|8382.8|60
1727058000000|2024-09-23 02:20:00|8384.3|8382.8|8383.9|8383|8384.5|8383.4|8383.7|8382.6|41
1727058300000|2024-09-23 02:25:00|8383.8|8382.9|8384.5|8383|8384.5|8383.3|8383.7|8382.6|41
1727058600000|2024-09-23 02:30:00|8384.6|8383.1|8384.5|8383|8384.6|8383.3|8383.7|8382.7|100
1727058900000|2024-09-23 02:35:00|8384.4|8382.9|8385.2|8384.3|8385.4|8384.5|8384.4|8382.9|33
1727059200000|2024-09-23 02:40:00|8385.3|8384.4|8385.2|8383.7|8385.5|8384.5|8384.9|8383.6|67
1727059500000|2024-09-23 02:45:00|8385|8384.1|8385.4|8384.5|8385.7|8384.8|8384.9|8383.6|47
1727059800000|2024-09-23 02:50:00|8385.3|8384.4|8384.9|8384|8385.4|8384.4|8384.6|8383.7|51
1727060100000|2024-09-23 02:55:00|8385|8384.1|8384.7|8383.8|8385.6|8384.2|8384.4|8383.5|56
1727060400000|2024-09-23 03:00:00|8384.8|8383.9|8385|8384.1|8385.1|8384.2|8384.4|8383.5|67
1727060700000|2024-09-23 03:05:00|8384.9|8384|8385.2|8383.7|8385.5|8384.3|8384.8|8383.7|48
1727061000000|2024-09-23 03:10:00|8385.1|8383.6|8383.7|8382.2|8385.8|8384.4|8383.7|8382.2|54
1727061300000|2024-09-23 03:15:00|8383.6|8382.1|8383.3|8382.4|8384|8382.7|8383.1|8382.1|54
1727061600000|2024-09-23 03:20:00|8383.4|8382.5|8383.1|8381.6|8383.6|8382.5|8382.8|8381.6|39
1727061900000|2024-09-23 03:25:00|8382.8|8381.9|8382.4|8381.5|8383.2|8382.1|8382.3|8381.4|98
1727062200000|2024-09-23 03:30:00|8382.5|8381.6|8382.6|8381.7|8382.6|8381.7|8382|8381.1|69
1727062500000|2024-09-23 03:35:00|8382.5|8381.6|8383.3|8382.4|8383.5|8382.6|8382.1|8381.2|67
1727062800000|2024-09-23 03:40:00|8383.4|8382.5|8384.1|8383.2|8384.1|8383.2|8383.1|8382.2|43
1727063100000|2024-09-23 03:45:00|8384.2|8383.3|8385.5|8384.6|8385.9|8384.8|8383.9|8383|68
1727063400000|2024-09-23 03:50:00|8385.4|8384.5|8386.4|8385.5|8386.7|8385.5|8385.4|8384.3|45
1727063700000|2024-09-23 03:55:00|8386.3|8385.4|8386.6|8385.7|8387|8385.9|8386.2|8385.1|77
1727064000000|2024-09-23 04:00:00|8386.7|8385.8|8385.9|8385|8387.4|8386.4|8385.9|8385|98
1727064300000|2024-09-23 04:05:00|8385.8|8384.9|8384.6|8383.7|8385.9|8385|8384.5|8383.6|87
1727064600000|2024-09-23 04:10:00|8384.5|8383.6|8384.7|8383.8|8384.7|8383.8|8384|8383.1|69
1727064900000|2024-09-23 04:15:00|8384.8|8383.9|8385.2|8383.7|8385.4|8384.1|8384.5|8383.2|39
1727065200000|2024-09-23 04:20:00|8385.1|8383.6|8384.7|8383.2|8385.2|8383.7|8384.4|8383.1|56
1727065500000|2024-09-23 04:25:00|8384.6|8383.1|8384.2|8383.3|8384.7|8383.7|8384|8382.9|64
1727065800000|2024-09-23 04:30:00|8384.1|8383.2|8384|8383.1|8384.5|8383.3|8384|8382.8|32
1727066100000|2024-09-23 04:35:00|8384.1|8383.2|8383.6|8382.7|8384.1|8383.2|8383.4|8382.5|58
1727066400000|2024-09-23 04:40:00|8383.7|8382.8|8383.8|8382.9|8383.9|8383|8383.5|8382.6|24
1727066700000|2024-09-23 04:45:00|8383.7|8382.8|8384.1|8383.2|8384.2|8383.3|8383.5|8382.6|35
1727067000000|2024-09-23 04:50:00|8384|8383.1|8383.5|8382.6|8384.2|8383.3|8383.4|8382.5|45
1727067300000|2024-09-23 04:55:00|8383.4|8382.5|8383.7|8382.8|8384|8382.9|8383.3|8382.4|38
1727067600000|2024-09-23 05:00:00|8383.8|8382.9|8384.3|8383.4|8384.6|8383.4|8383.6|8382.2|72
1727067900000|2024-09-23 05:05:00|8384.2|8383.3|8385|8384.1|8385.1|8384.2|8384.1|8382.7|70
1727068200000|2024-09-23 05:10:00|8385.4|8383.9|8384.7|8383.8|8385.4|8384.1|8384.3|8383.2|94
1727068500000|2024-09-23 05:15:00|8384.8|8383.9|8384.8|8383.3|8385.3|8384.3|8384.6|8383.2|44
1727068800000|2024-09-23 05:20:00|8384.7|8383.2|8385.2|8383.7|8385.5|8384.3|8384.6|8383.1|49
1727069100000|2024-09-23 05:25:00|8385.1|8383.6|8384.5|8383.6|8385.1|8383.6|8384.3|8383.1|53
1727069400000|2024-09-23 05:30:00|8384.4|8383.5|8384.9|8383.4|8384.9|8383.7|8384.4|8383.1|45
1727069700000|2024-09-23 05:35:00|8384.8|8383.3|8383.6|8382.7|8384.9|8383.4|8383.6|8382.7|50
1727070000000|2024-09-23 05:40:00|8383.5|8382.6|8383.7|8382.2|8383.8|8382.7|8383|8381.8|32
1727070300000|2024-09-23 05:45:00|8383.6|8382.7|8383.7|8382.8|8384.6|8383.7|8383.6|8382.7|63
1727070600000|2024-09-23 05:50:00|8383.6|8382.7|8383.4|8382.5|8384|8383.1|8383.4|8382.5|72
1727070900000|2024-09-23 05:55:00|8383.3|8382.4|8383.1|8382.2|8384|8382.9|8382.8|8381.8|132
1727071200000|2024-09-23 06:00:00|8382.5|8381.6|8384|8382.5|8384.2|8383.3|8381.5|8380.6|222
1727071500000|2024-09-23 06:05:00|8384.1|8382.6|8383.8|8382.9|8385.8|8384.4|8383.6|8382.4|161
1727071800000|2024-09-23 06:10:00|8384.1|8382.6|8381.3|8380.4|8384.2|8382.7|8380.6|8379.7|163
1727072100000|2024-09-23 06:15:00|8381.2|8380.3|8379.8|8378.9|8381.2|8380.3|8379.6|8378.5|108
1727072400000|2024-09-23 06:20:00|8379.9|8379|8379.2|8377.7|8379.9|8379|8378.5|8377.5|100
1727072700000|2024-09-23 06:25:00|8379.3|8377.8|8378.6|8377.7|8380.4|8379.1|8378.4|8377.5|183
1727073000000|2024-09-23 06:30:00|8378.5|8377.6|8378.7|8377.8|8379.5|8378.1|8377.7|8376.5|206
1727073300000|2024-09-23 06:35:00|8378.8|8377.9|8379|8378.1|8379.8|8378.7|8378.3|8377.4|120
1727073600000|2024-09-23 06:40:00|8379.3|8378.4|8380.5|8379|8380.7|8379.8|8378.4|8377.5|126
1727073900000|2024-09-23 06:45:00|8380.6|8379.1|8381.1|8380.2|8381.6|8380.7|8380.1|8379.1|132
1727074200000|2024-09-23 06:50:00|8381|8380.1|8383|8382.1|8383.2|8382.1|8380.9|8379.7|163
1727074500000|2024-09-23 06:55:00|8383.3|8382.4|8386.5|8385|8386.5|8385.1|8383.1|8382.2|134
1727074800000|2024-09-23 07:00:00|8386.4|8384.9|8386.5|8385.6|8387.4|8386|8385.2|8384|386
1727075100000|2024-09-23 07:05:00|8386.4|8385.5|8386.2|8385.3|8387.4|8386.2|8385.5|8384.5|383
1727075400000|2024-09-23 07:10:00|8386.3|8385.4|8387.6|8379.9|8388|8385.4|8383.4|8379.8|430
1727075700000|2024-09-23 07:15:00|8387.5|8380|8380.2|8379.3|8387.5|8380|8376|8371.2|747
1727076000000|2024-09-23 07:20:00|8380.1|8379.2|8379.2|8378.3|8380.3|8379.4|8376.5|8375.3|576
1727076300000|2024-09-23 07:25:00|8379.3|8378.4|8381.9|8374|8382.5|8379.7|8377.2|8374|540
1727076600000|2024-09-23 07:30:00|8379.6|8372.1|8372.5|8371.6|8379.6|8374.6|8371.4|8369.9|650
1727076900000|2024-09-23 07:35:00|8372.4|8371.5|8373.9|8372.4|8374.9|8374|8369.9|8368.7|518
1727077200000|2024-09-23 07:40:00|8373.8|8372.3|8373.6|8372.7|8374.2|8372.9|8371.8|8370.9|410
1727077500000|2024-09-23 07:45:00|8373.5|8372.6|8372.3|8371.4|8373.5|8372.6|8371.1|8369.7|313
1727077800000|2024-09-23 07:50:00|8372.1|8371.2|8370.3|8369.4|8372.4|8371.3|8369.1|8368|400
1727078100000|2024-09-23 07:55:00|8370.4|8369.5|8371.1|8369.6|8371.5|8370.6|8368.7|8367.5|400
1727078400000|2024-09-23 08:00:00|8370.9|8369.4|8370|8369.1|8371.1|8369.9|8368.3|8367.1|479
1727078700000|2024-09-23 08:05:00|8369.9|8369|8369.4|8368.5|8371|8369.7|8368.2|8367|445
1727079000000|2024-09-23 08:10:00|8369.3|8368.4|8366.8|8365.9|8369.8|8368.9|8366.2|8364.9|362
1727079300000|2024-09-23 08:15:00|8366.9|8366|8366|8365.1|8367|8366.1|8364.2|8363.3|390
1727079600000|2024-09-23 08:20:00|8365.9|8365|8365.1|8364.2|8366.7|8365.5|8364.3|8363.2|301
1727079900000|2024-09-23 08:25:00|8364.9|8364|8368.3|8364.1|8368.3|8366.7|8364.8|8363.7|359
1727080200000|2024-09-23 08:30:00|8372.5|8364.3|8365.6|8364.7|8372.5|8368.4|8364.7|8363.8|453
1727080500000|2024-09-23 08:35:00|8365.5|8364.6|8362.1|8360.6|8365.6|8364.7|8361.8|8360.5|371
1727080800000|2024-09-23 08:40:00|8362|8360.5|8363.5|8362|8363.7|8362.6|8360.4|8359.4|350
1727081100000|2024-09-23 08:45:00|8363.3|8362.4|8362.2|8361.3|8363.7|8362.5|8361.4|8360.5|242
1727081400000|2024-09-23 08:50:00|8362.3|8361.4|8361.2|8360.3|8362.6|8361.7|8361.2|8360.3|166
1727081700000|2024-09-23 08:55:00|8361.3|8360.4|8358.5|8357.6|8361.6|8360.7|8358.3|8357.4|222
1727082000000|2024-09-23 09:00:00|8358.6|8357.7|8356.6|8355.7|8359.3|8358.4|8356.2|8355.1|257
1727082300000|2024-09-23 09:05:00|8356.8|8355.9|8356.5|8355.6|8357.8|8356.7|8356.3|8355.2|180
1727082600000|2024-09-23 09:10:00|8356.3|8355.4|8357.2|8356.3|8357.2|8356.3|8356.1|8354.9|174
1727082900000|2024-09-23 09:15:00|8357.1|8356.2|8360.4|8358.9|8361.3|8360|8356.8|8355.9|238
1727083200000|2024-09-23 09:20:00|8360.5|8359|8362.7|8361.2|8363|8361.6|8360.1|8359|246
1727083500000|2024-09-23 09:25:00|8362.8|8361.3|8360.7|8359.2|8362.8|8361.3|8360.3|8359.2|193
1727083800000|2024-09-23 09:30:00|8360.2|8359.3|8361.7|8360.2|8362.6|8361.1|8359.4|8358.3|229
1727084100000|2024-09-23 09:35:00|8361.6|8360.1|8361|8359.5|8361.9|8360.9|8360.5|8359.3|200
1727084400000|2024-09-23 09:40:00|8360.7|8359.8|8360.4|8359.5|8361.9|8360.7|8360.4|8359.3|144
1727084700000|2024-09-23 09:45:00|8360.7|8359.2|8360|8359.1|8361.2|8359.7|8359.6|8358.3|165
1727085000000|2024-09-23 09:50:00|8360.1|8359.2|8359.9|8359|8360.8|8359.5|8359.4|8358.3|181
1727085300000|2024-09-23 09:55:00|8359.8|8358.9|8359.5|8358|8360.8|8359.9|8359.2|8357.9|187
1727085600000|2024-09-23 10:00:00|8359.6|8358.1|8358|8356.5|8360.2|8358.7|8357.1|8355.9|184
1727085900000|2024-09-23 10:05:00|8357.7|8356.8|8357.1|8356.2|8357.7|8356.8|8356.7|8355.6|178
1727086200000|2024-09-23 10:10:00|8357.2|8356.3|8357|8355.5|8358.3|8357.2|8356.8|8355.4|187
1727086500000|2024-09-23 10:15:00|8357.1|8356.2|8356.2|8355.3|8357.4|8356.5|8356|8354.9|139
1727086800000|2024-09-23 10:20:00|8356.5|8355|8356.5|8355.6|8356.9|8355.8|8355.9|8354.6|114
1727087100000|2024-09-23 10:25:00|8356.7|8355.8|8356.4|8354.9|8357.2|8356|8355.9|8354.8|111
1727087400000|2024-09-23 10:30:00|8356.3|8354.8|8358.4|8357.5|8359.1|8358|8356.1|8354.6|210
1727087700000|2024-09-23 10:35:00|8358.2|8357.3|8357.3|8355.8|8359.5|8358.6|8357|8355.6|180
1727088000000|2024-09-23 10:40:00|8357.2|8355.7|8356.9|8355.4|8358|8356.9|8356.5|8355.3|183
1727088300000|2024-09-23 10:45:00|8356.7|8355.2|8356.5|8355|8357.5|8356.2|8356.1|8354.8|175
1727088600000|2024-09-23 10:50:00|8356.4|8354.9|8356.3|8355.4|8356.8|8355.9|8355.8|8354.6|153
1727088900000|2024-09-23 10:55:00|8356.4|8355.5|8356.2|8355.3|8356.7|8355.8|8355.8|8354.8|166
1727089200000|2024-09-23 11:00:00|8356.1|8355.2|8355.3|8354.4|8356.7|8355.7|8354.8|8353.8|265
1727089500000|2024-09-23 11:05:00|8355.2|8354.3|8355.7|8354.2|8355.8|8354.9|8354.8|8353.7|175
1727089800000|2024-09-23 11:10:00|8355.5|8354|8354.6|8353.7|8355.7|8354.2|8353.1|8352|189
1727090100000|2024-09-23 11:15:00|8354.5|8353.6|8353|8352.1|8354.8|8353.7|8352.9|8351.5|165
1727090400000|2024-09-23 11:20:00|8352.9|8352|8354.5|8353.6|8355.2|8354|8352.2|8351.2|208
1727090700000|2024-09-23 11:25:00|8354.6|8353.7|8355.3|8354.4|8356.1|8355.2|8354.3|8352.8|214
1727091000000|2024-09-23 11:30:00|8355.4|8354.5|8354.3|8353.4|8355.7|8354.5|8353.6|8352.6|202
1727091300000|2024-09-23 11:35:00|8354.4|8353.5|8355.1|8353.6|8355.8|8354.5|8354.2|8353|195
1727091600000|2024-09-23 11:40:00|8355.2|8353.7|8355.3|8353.8|8355.5|8354|8354.1|8352.9|169
1727091900000|2024-09-23 11:45:00|8355.2|8353.7|8354.9|8354|8355.9|8354.7|8354.3|8353.4|144
1727092200000|2024-09-23 11:50:00|8355|8354.1|8354.1|8353.2|8355.2|8354.3|8352.7|8351.8|167
1727092500000|2024-09-23 11:55:00|8354.2|8353.3|8353.5|8352|8354.5|8353.6|8352.9|8351.6|192
1727092800000|2024-09-23 12:00:00|8353.9|8352.4|8352.8|8351.9|8354.2|8352.9|8352.5|8351.2|239
1727093100000|2024-09-23 12:05:00|8352.9|8352|8352.3|8351.4|8353.5|8352.6|8351.9|8350.7|150
1727093400000|2024-09-23 12:10:00|8352.4|8351.5|8353|8352.1|8353.4|8352.2|8351.8|8350.5|229
1727093700000|2024-09-23 12:15:00|8353.1|8352.2|8352.9|8352|8354.9|8353.7|8352.7|8351.5|224
1727094000000|2024-09-23 12:20:00|8352.8|8351.9|8352.1|8351.2|8353.6|8352.5|8351.7|8350.7|256
1727094300000|2024-09-23 12:25:00|8352|8351.1|8353.3|8351.8|8353.4|8352.5|8352|8350.9|188
1727094600000|2024-09-23 12:30:00|8353.8|8351.4|8351.8|8350.9|8353.8|8352|8351.4|8350.1|224
1727094900000|2024-09-23 12:35:00|8351.9|8351|8352.1|8351.2|8352.9|8351.8|8351.3|8350.1|197
1727095200000|2024-09-23 12:40:00|8352.2|8351.3|8351.5|8350.6|8353|8352.1|8351.5|8350.6|210
1727095500000|2024-09-23 12:45:00|8351.6|8350.7|8345.8|8344.3|8351.9|8350.8|8345.5|8344.2|345
1727095800000|2024-09-23 12:50:00|8345.6|8344.7|8346.5|8345.6|8347.2|8346.3|8345.3|8344.2|306
1727096100000|2024-09-23 12:55:00|8346.4|8345.5|8346|8345.1|8347.3|8346.4|8345.7|8344.8|242
1727096400000|2024-09-23 13:00:00|8346.1|8345.2|8347.7|8346.2|8348.2|8347|8345.7|8344.8|268
1727096700000|2024-09-23 13:05:00|8347.6|8346.1|8348.9|8347.4|8349.2|8347.9|8346.6|8345.7|205
1727097000000|2024-09-23 13:10:00|8349|8347.5|8348|8347.1|8350|8349|8347.2|8346|190
1727097300000|2024-09-23 13:15:00|8347.9|8347|8352.6|8351.1|8352.7|8351.3|8347.8|8346.9|218
1727097600000|2024-09-23 13:20:00|8352.5|8351|8353.1|8352.2|8353.9|8352.6|8352|8350.7|229
1727097900000|2024-09-23 13:25:00|8353.2|8352.3|8353.4|8352.5|8354.6|8353.7|8353.1|8352.2|174
1727098200000|2024-09-23 13:30:00|8353.5|8352.6|8353.5|8352.6|8355.5|8354.6|8352.9|8352|318
1727098500000|2024-09-23 13:35:00|8353.6|8352.7|8351.6|8350.7|8353.8|8352.9|8351.4|8350.5|258
1727098800000|2024-09-23 13:40:00|8351.5|8350.6|8354.5|8348.4|8354.6|8352.7|8350.4|8348.4|262
1727099100000|2024-09-23 13:45:00|8356.3|8347.4|8350.4|8349.5|8356.3|8353.5|8350.1|8347.4|698
1727099400000|2024-09-23 13:50:00|8350.3|8349.4|8348.7|8347.8|8352.9|8351.9|8348.4|8347.2|548
1727099700000|2024-09-23 13:55:00|8348.6|8347.7|8346.8|8345.9|8348.9|8348|8346.3|8345.1|510
1727100000000|2024-09-23 14:00:00|8346.7|8345.8|8343.6|8342.7|8347.8|8346.6|8343.6|8342.5|486
1727100300000|2024-09-23 14:05:00|8343.5|8342.6|8341.4|8340.5|8344.7|8343.8|8340.8|8339.4|420
1727100600000|2024-09-23 14:10:00|8341.5|8340.6|8341.4|8339.9|8341.8|8340.9|8340.3|8339|394
1727100900000|2024-09-23 14:15:00|8341.3|8339.8|8340.7|8339.8|8342|8340.6|8340.2|8338.8|421
1727101200000|2024-09-23 14:20:00|8341|8339.5|8342.9|8341.4|8343.1|8341.9|8340.3|8339|303
1727101500000|2024-09-23 14:25:00|8342.8|8341.3|8343|8342.1|8344.1|8343.2|8342.5|8341.2|311
1727101800000|2024-09-23 14:30:00|8342.9|8342|8345.2|8343.7|8345.3|8343.8|8342.8|8341.9|284
1727102100000|2024-09-23 14:35:00|8345.1|8343.6|8347.2|8346.3|8347.2|8346.3|8343.5|8342.2|408
1727102400000|2024-09-23 14:40:00|8347.3|8346.4|8345.9|8344.4|8348|8347.1|8344.8|8343.6|375
1727102700000|2024-09-23 14:45:00|8346.2|8344.7|8343.8|8342.3|8346.6|8345.7|8343.6|8342.3|305
1727103000000|2024-09-23 14:50:00|8344|8342.5|8340.5|8339.6|8344.6|8343.5|8340.3|8339.1|375
1727103300000|2024-09-23 14:55:00|8340.7|8339.8|8338.8|8337.9|8341.5|8340|8337.6|8336.4|501
1727103600000|2024-09-23 15:00:00|8339|8338.1|8340.1|8339.2|8341.3|8340.1|8338.8|8337.9|382
1727103900000|2024-09-23 15:05:00|8340.3|8339.4|8339.3|8338.4|8340.6|8339.7|8338.4|8337.5|292
1727104200000|2024-09-23 15:10:00|8339.5|8338.6|8338.9|8338|8339.6|8338.7|8338.6|8337.7|204
1727104500000|2024-09-23 15:15:00|8338.8|8337.9|8338.3|8336.8|8339.1|8338.2|8337.6|8336.4|168
1727104800000|2024-09-23 15:20:00|8338.1|8336.6|8338.5|8337.6|8339|8338|8337.7|8336.6|213
1727105100000|2024-09-23 15:25:00|8338.6|8337.7|8339.6|8338.1|8340.6|8339.4|8338.6|8337.7|198
1727105400000|2024-09-23 15:30:00|8339.5|8338|8338.2|8337.3|8339.5|8338.1|8337.6|8336.5|196
1727105700000|2024-09-23 15:35:00|8338.1|8337.2|8338.3|8336.8|8339.4|8338.2|8338|8336.7|157
1727106000000|2024-09-23 15:40:00|8338.2|8336.7|8337|8336.1|8339|8337.8|8336.8|8335.9|191
1727106300000|2024-09-23 15:45:00|8336.9|8336|8336.7|8335.8|8337.3|8336.4|8336|8334.6|183
1727106600000|2024-09-23 15:50:00|8337.1|8336.2|8337.2|8336.3|8338.1|8336.7|8336.6|8335.1|196
1727106900000|2024-09-23 15:55:00|8337.1|8336.2|8337.3|8336.4|8337.9|8337|8336.2|8335.3|326
1727107200000|2024-09-23 16:00:00|8337.2|8336.3|8337.3|8336.4|8337.7|8336.8|8336.4|8335.1|332
1727107500000|2024-09-23 16:05:00|8337.5|8336.6|8336|8335.1|8337.5|8336.6|8335.6|8334.5|216
1727107800000|2024-09-23 16:10:00|8335.9|8335|8335.9|8335|8336.5|8335.6|8335.3|8333.8|267
1727108100000|2024-09-23 16:15:00|8336|8335.1|8339|8338.1|8339|8338.1|8336|8335.1|246
1727108400000|2024-09-23 16:20:00|8339.1|8338.2|8338.6|8337.7|8339.8|8338.9|8337.9|8337|214
1727108700000|2024-09-23 16:25:00|8338.7|8337.8|8338.5|8337.6|8339|8337.9|8337|8335.8|182
1727109000000|2024-09-23 16:30:00|8338.6|8337.7|8338.8|8337.3|8340.1|8338.9|8338.5|8337.1|202
1727109300000|2024-09-23 16:35:00|8338.7|8337.2|8339.1|8338.2|8339.9|8338.7|8338|8337.1|179
1727109600000|2024-09-23 16:40:00|8339.2|8338.3|8338.7|8337.8|8339.3|8338.4|8337.9|8337|167
1727109900000|2024-09-23 16:45:00|8338.8|8337.9|8338.1|8337.2|8339.3|8338.4|8337.9|8337|121
1727110200000|2024-09-23 16:50:00|8338.2|8337.3|8338.5|8337.6|8339.4|8338.5|8338.1|8337.2|132
1727110500000|2024-09-23 16:55:00|8338.6|8337.7|8338.4|8336.9|8339.5|8338.6|8338.1|8336.9|162
1727110800000|2024-09-23 17:00:00|8338.3|8336.8|8338.6|8337.7|8339|8338.1|8337.7|8336.6|163
1727111100000|2024-09-23 17:05:00|8338.7|8337.8|8337|8336.1|8339|8338.1|8337|8336.1|138
1727111400000|2024-09-23 17:10:00|8337.1|8336.2|8335.2|8334.3|8337.1|8336.2|8335.2|8334.3|150
1727111700000|2024-09-23 17:15:00|8335.4|8334.5|8335.7|8334.8|8336.2|8335.3|8334.8|8333.9|118
1727112000000|2024-09-23 17:20:00|8335.6|8334.7|8336.3|8335.4|8336.8|8335.6|8335.5|8334.6|98
1727112300000|2024-09-23 17:25:00|8336.6|8335.1|8336.5|8335.6|8336.6|8335.7|8335.8|8334.9|105
1727112600000|2024-09-23 17:30:00|8336.4|8335.5|8335.5|8334.6|8336.5|8335.6|8335.5|8334.5|74
1727112900000|2024-09-23 17:35:00|8335.4|8334.5|8334.1|8333.2|8335.8|8334.5|8333.8|8332.5|119
1727113200000|2024-09-23 17:40:00|8334.4|8332.9|8333.7|8332.8|8334.4|8333.2|8333.4|8332.5|125
1727113500000|2024-09-23 17:45:00|8333.8|8332.9|8333.3|8332.4|8334.5|8333.3|8332.9|8332|168
1727113800000|2024-09-23 17:50:00|8333.2|8332.3|8333.4|8332.5|8334.3|8333.1|8333|8332.1|126
1727114100000|2024-09-23 17:55:00|8333.3|8332.4|8332.5|8331.6|8333.4|8332.5|8332.1|8331.2|114
1727114400000|2024-09-23 18:00:00|8332.6|8331.7|8332.7|8331.8|8332.7|8331.8|8331.7|8330.5|167
1727114700000|2024-09-23 18:05:00|8333|8331.5|8331.9|8331|8333.3|8332.3|8331.7|8330.5|171
1727115000000|2024-09-23 18:10:00|8331.8|8330.9|8331.7|8330.8|8332.4|8331.5|8331.6|8330.5|109
1727115300000|2024-09-23 18:15:00|8331.6|8330.7|8331.6|8330.7|8332.1|8331.1|8331.4|8330.2|94
1727115600000|2024-09-23 18:20:00|8331.5|8330.6|8332|8330.5|8332.3|8331.4|8331.5|8330.3|129
1727115900000|2024-09-23 18:25:00|8331.9|8330.4|8332.6|8331.7|8333|8332|8331.6|8330.4|146
1727116200000|2024-09-23 18:30:00|8332.5|8331.6|8331.9|8331|8332.9|8332|8331.8|8330.6|112
1727116500000|2024-09-23 18:35:00|8331.8|8330.9|8331.3|8330.4|8332.1|8331.2|8331|8330|102
1727116800000|2024-09-23 18:40:00|8331.4|8330.5|8330.8|8329.9|8331.5|8330.6|8330.5|8329.1|80
1727117100000|2024-09-23 18:45:00|8330.9|8330|8330.1|8329.2|8330.9|8330|8329.9|8329|88
1727117400000|2024-09-23 18:50:00|8329.9|8329|8329.5|8328.6|8330.3|8329.2|8329.1|8328.2|93
1727117700000|2024-09-23 18:55:00|8329.4|8328.5|8329.5|8328.6|8329.8|8328.8|8328.7|8327.3|110
1727118000000|2024-09-23 19:00:00|8329.8|8328.3|8330.1|8329.2|8330.7|8329.4|8329.2|8328.3|125
1727118300000|2024-09-23 19:05:00|8330|8329.1|8330.6|8329.1|8331.1|8329.8|8330|8328.8|82
1727118600000|2024-09-23 19:10:00|8330.5|8329|8330|8329.1|8330.6|8329.5|8329.7|8328.7|81
1727118900000|2024-09-23 19:15:00|8329.9|8329|8330.1|8328.6|8330.3|8329.2|8329.2|8328.2|84
1727119200000|2024-09-23 19:20:00|8330.2|8328.7|8330.6|8329.1|8330.7|8329.2|8329.8|8328.4|56
1727119500000|2024-09-23 19:25:00|8330.5|8329|8330.2|8328.7|8330.7|8329.2|8329.7|8328.6|66
1727119800000|2024-09-23 19:30:00|8330.3|8328.8|8329.9|8329|8330.4|8329.3|8329.6|8328.7|77
1727120100000|2024-09-23 19:35:00|8329.8|8328.9|8330.3|8328.8|8330.4|8329.1|8329.5|8328.3|44
1727120400000|2024-09-23 19:40:00|8330.2|8328.7|8329.9|8329|8330.6|8329.3|8329.9|8328.6|63
1727120700000|2024-09-23 19:45:00|8330.2|8329.3|8329.1|8327.6|8330.3|8329.4|8329|8327.5|64
1727121000000|2024-09-23 19:50:00|8328.9|8327.4|8328.1|8327.2|8329.4|8328.2|8328.1|8327|126
1727121300000|2024-09-23 19:55:00|8328.2|8327.3|8327.8|8326.9|8328.7|8327.8|8327.5|8326.4|146
1727121600000|2024-09-23 20:00:00|8327.7|8326.8|8327.2|8326.3|8328.1|8326.9|8326.5|8325|151
1727121900000|2024-09-23 20:05:00|8327.4|8326.5|8327.9|8327|8328.3|8327.1|8327.1|8326|59
1727122200000|2024-09-23 20:10:00|8328.2|8326.7|8328.5|8327|8328.6|8327.4|8328|8326.7|13
1727122500000|2024-09-23 20:15:00|8328.3|8327.4|8328|8327.1|8328.6|8327.4|8327.5|8326.6|31
1727122800000|2024-09-23 20:20:00|8327.9|8327|8328.4|8326.9|8328.4|8327.2|8327.5|8326.6|25
1727123100000|2024-09-23 20:25:00|8328.3|8326.8|8327.6|8326.1|8328.3|8326.8|8327.4|8325.9|68
1727123400000|2024-09-23 20:30:00|8327.7|8326.2|8327.8|8326.9|8328.6|8327.3|8327.2|8326|49
1727123700000|2024-09-23 20:35:00|8327.9|8327|8327.9|8327|8328.5|8327.4|8327.8|8326.9|22
1727124000000|2024-09-23 20:40:00|8327.8|8326.9|8328.6|8327.1|8328.8|8327.3|8327.8|8326.9|26
1727124300000|2024-09-23 20:45:00|8329|8326.5|8326.6|8325.1|8329|8327.1|8326.6|8325.1|55
1727124600000|2024-09-23 20:50:00|8326.5|8325|8324.8|8323.3|8326.9|8325.4|8324.3|8321.5|91
1727124900000|2024-09-23 20:55:00|8325.3|8322.9|8326.4|8322.1|8329.5|8323.5|8324.3|8321.6|162
1727125200000|2024-09-23 21:00:00|8330.4|8318.5|8332|8320.1|8332|8320.1|8330.4|8318.5|12
1727125500000|2024-09-23 21:05:00|8332.4|8320.5|8332.7|8320.8|8332.7|8320.8|8332.4|8320.5|7
1727125800000|2024-09-23 21:10:00|8332.8|8320.9|8332.7|8320.8|8332.9|8321|8332.7|8320.8|6
1727126100000|2024-09-23 21:15:00|8332.5|8320.6|8332.9|8321|8333.4|8321.5|8332.5|8320.6|16
1727126400000|2024-09-23 21:20:00|8332.8|8320.9|8332.9|8321|8333.5|8321.6|8332.8|8320.9|14
1727126700000|2024-09-23 21:25:00|8332.8|8320.9|8332.6|8320.7|8332.9|8321.1|8331.9|8320|19
1727127000000|2024-09-23 21:30:00|8332.2|8320.3|8332.3|8320.4|8333.1|8321.2|8331.5|8319.8|25
1727127300000|2024-09-23 21:35:00|8332.5|8320.6|8332.4|8320.5|8332.5|8320.6|8332.4|8320.5|2
1727127600000|2024-09-23 21:40:00|8330.5|8324.1|8332.2|8320.3|8332.4|8324.1|8330.3|8320.3|6
1727127900000|2024-09-23 21:45:00|8332|8320.1|8331.6|8319.7|8332.4|8320.5|8331.6|8319.7|11
1727128200000|2024-09-23 21:50:00|8331.5|8319.8|8329.3|8323.1|8331.5|8323.1|8329.3|8319.7|6
1727128500000|2024-09-23 21:55:00|8329.2|8320.1|8330.9|8319|8331.8|8321.3|8328.4|8319|162
1727128800000|2024-09-23 22:00:00|8331|8319.2|8330.4|8320.2|8331.6|8323.4|8327.8|8318.3|62
1727129100000|2024-09-23 22:05:00|8329.9|8320.6|8328.5|8324|8329.9|8324.2|8327|8320.6|26
1727129400000|2024-09-23 22:10:00|8327.9|8324.2|8328|8324.4|8328.4|8324.6|8327.7|8324|12
1727129700000|2024-09-23 22:15:00|8328.3|8324.3|8326.7|8323.1|8328.3|8324.3|8326.7|8323.1|21
1727130000000|2024-09-23 22:20:00|8326.9|8323.3|8327.1|8324|8327.3|8324|8326.7|8322.9|20
1727130300000|2024-09-23 22:25:00|8327.2|8324.2|8326.9|8324.5|8327.4|8324.5|8326.2|8323.8|19
1727130600000|2024-09-23 22:30:00|8326.7|8324.4|8326.4|8324.9|8326.9|8325|8326.4|8324.4|9
1727130900000|2024-09-23 22:35:00|8326.6|8325.1|8326.7|8325.2|8327.1|8325.2|8326.2|8324.7|9
1727131200000|2024-09-23 22:40:00|8326.9|8325.4|8327|8325.5|8327.3|8325.8|8326.8|8325.3|12
1727131500000|2024-09-23 22:45:00|8327.2|8325.7|8327|8325.5|8327.2|8325.7|8326.9|8325.4|5
1727131800000|2024-09-23 22:50:00|8327.1|8325.6|8327.1|8325.6|8327.3|8325.8|8327.1|8325.6|4
1727132100000|2024-09-23 22:55:00|8327.3|8325.8|8325.7|8324.2|8327.3|8325.8|8325.6|8324.1|28
1727132400000|2024-09-23 23:00:00|8325.5|8324|8325.3|8323.8|8325.8|8324.3|8325.3|8323.8|23
1727132700000|2024-09-23 23:05:00|8325.9|8323.6|8325.6|8324.1|8326|8324.5|8325.3|8323.6|22
1727133000000|2024-09-23 23:10:00|8325.5|8324|8324.7|8323.2|8325.6|8324.1|8324.7|8323.2|24
1727133300000|2024-09-23 23:15:00|8324.6|8323.1|8325.1|8323.6|8325.5|8324|8324.6|8323.1|20
1727133600000|2024-09-23 23:20:00|8325.2|8323.7|8325.2|8323.7|8325.5|8324|8325.1|8323.6|11
1727133900000|2024-09-23 23:25:00|8325.1|8323.6|8325.2|8323.7|8325.5|8324|8325|8323.5|84
1727134200000|2024-09-23 23:30:00|8325.5|8324|8325.3|8323.8|8325.6|8324.1|8324.9|8323.4|32
1727134500000|2024-09-23 23:35:00|8325.2|8323.7|8325.5|8324|8325.7|8324.2|8325.2|8323.7|25
1727134800000|2024-09-23 23:40:00|8325.3|8323.8|8325|8323.5|8325.4|8323.9|8324.6|8323.4|38
1727135100000|2024-09-23 23:45:00|8325.1|8323.6|8324.6|8323.7|8325.1|8323.9|8324.2|8323|36
1727135400000|2024-09-23 23:50:00|8324.9|8323.4|8324.3|8323.4|8324.9|8324|8323.9|8323|38
1727135700000|2024-09-23 23:55:00|8324.2|8323.3|8323.7|8322.8|8324.4|8323.5|8323.6|8322.7|32
1727136000000|2024-09-24 00:00:00|8324.2|8322.7|8324.7|8323.8|8325.4|8324|8323.9|8322.7|168
1727136300000|2024-09-24 00:05:00|8324.6|8323.7|8324.4|8322.9|8325|8323.8|8323.5|8322.4|119
1727136600000|2024-09-24 00:10:00|8324.5|8323|8323|8322.1|8324.5|8323.3|8322.9|8322|104
1727136900000|2024-09-24 00:15:00|8322.9|8322|8322.8|8321.3|8323.2|8322|8322.3|8321|89
1727137200000|2024-09-24 00:20:00|8322.7|8321.2|8322.5|8321.6|8322.8|8321.9|8322.2|8321|82
1727137500000|2024-09-24 00:25:00|8322.4|8321.5|8322.6|8321.7|8322.8|8321.8|8322.1|8320.9|72
1727137800000|2024-09-24 00:30:00|8322.7|8321.8|8322.7|8321.8|8323.2|8322.3|8322.5|8321.3|74
1727138100000|2024-09-24 00:35:00|8322.8|8321.9|8321.6|8320.7|8322.8|8321.9|8321.2|8320.3|97
1727138400000|2024-09-24 00:40:00|8321.4|8320.5|8320.7|8319.8|8322.2|8321.3|8320.6|8319.5|74
1727138700000|2024-09-24 00:45:00|8320.8|8319.9|8321.1|8320.2|8321.6|8320.7|8320.3|8319.4|45
1727139000000|2024-09-24 00:50:00|8321.2|8320.3|8321.8|8320.9|8322.5|8321.6|8321.2|8320.3|161
1727139300000|2024-09-24 00:55:00|8321.7|8320.8|8322.8|8321.9|8323.3|8322.1|8321.7|8320.6|109
1727139600000|2024-09-24 01:00:00|8323.1|8321.6|8323.2|8322.3|8323.8|8322.7|8322.7|8321.6|101
1727139900000|2024-09-24 01:05:00|8323.3|8322.4|8321.1|8320.2|8323.8|8322.9|8320.9|8320|154
1727140200000|2024-09-24 01:10:00|8321|8320.1|8321.1|8320.2|8321.4|8320.5|8320.5|8319.3|151
1727140500000|2024-09-24 01:15:00|8321|8320.1|8319.4|8318.5|8321|8320.1|8319.2|8318.3|223
1727140800000|2024-09-24 01:20:00|8319.5|8318.6|8320.3|8319.4|8320.5|8319.6|8319.3|8318.4|130
1727141100000|2024-09-24 01:25:00|8320.4|8319.5|8319|8318.1|8320.5|8319.6|8318.8|8317.9|98
1727141400000|2024-09-24 01:30:00|8318.9|8318|8319.3|8318.4|8320.4|8319.5|8318.9|8318|141
1727141700000|2024-09-24 01:35:00|8319.5|8318.6|8319.5|8318.6|8320.2|8319.3|8319|8318.1|140
1727142000000|2024-09-24 01:40:00|8319.4|8318.5|8318.9|8318|8319.7|8318.8|8318.9|8318|101
1727142300000|2024-09-24 01:45:00|8318.8|8317.9|8321|8320.1|8321.5|8320.6|8318.8|8317.9|188
1727142600000|2024-09-24 01:50:00|8321.1|8320.2|8321.2|8320.3|8321.5|8320.6|8320.9|8320|156
1727142900000|2024-09-24 01:55:00|8321.4|8320.5|8321.4|8320.5|8321.8|8320.9|8321|8320.1|86
1727143200000|2024-09-24 02:00:00|8321.5|8320.6|8323.1|8322.2|8323.1|8322.2|8321.4|8320.5|114
1727143500000|2024-09-24 02:05:00|8322.8|8321.9|8322.7|8321.8|8323|8322.1|8322.3|8321.4|112
1727143800000|2024-09-24 02:10:00|8322.6|8321.7|8323|8322.1|8323.4|8322.5|8322.5|8321.6|75
1727144100000|2024-09-24 02:15:00|8323.2|8322.3|8323.6|8322.7|8324|8323.1|8322.8|8321.9|83
1727144400000|2024-09-24 02:20:00|8323.7|8322.8|8323.7|8322.8|8324|8323.1|8323.6|8322.7|48
1727144700000|2024-09-24 02:25:00|8323.8|8322.9|8323.5|8322.6|8324|8323.1|8323.4|8322.5|59
1727145000000|2024-09-24 02:30:00|8323.4|8322.5|8322.9|8322|8323.6|8322.7|8322.3|8321.2|67
1727145300000|2024-09-24 02:35:00|8323|8322.1|8322.8|8321.9|8323.3|8322.4|8322.7|8321.8|46
1727145600000|2024-09-24 02:40:00|8322.9|8322|8321.9|8321|8323|8322.1|8321.7|8320.8|83
1727145900000|2024-09-24 02:45:00|8321.8|8320.9|8322.2|8321.3|8322.4|8321.4|8321.8|8320.9|54
1727146200000|2024-09-24 02:50:00|8322.3|8321.4|8321.6|8320.7|8322.5|8321.5|8321.6|8320.7|102
1727146500000|2024-09-24 02:55:00|8321.7|8320.8|8321.5|8320.6|8322|8321.1|8321.4|8320.5|117
1727146800000|2024-09-24 03:00:00|8321.7|8320.8|8321.8|8320.9|8322.1|8321.2|8321.1|8320.2|79
1727147100000|2024-09-24 03:05:00|8321.9|8321|8321.4|8320.5|8322.4|8321.5|8321.3|8320.4|83
1727147400000|2024-09-24 03:10:00|8321.3|8320.4|8321.9|8321|8322.1|8321.2|8320.9|8320|73
1727147700000|2024-09-24 03:15:00|8321.8|8320.9|8320.9|8320|8322.2|8321.2|8320.9|8319.8|100
1727148000000|2024-09-24 03:20:00|8321|8320.1|8321.4|8320.5|8321.7|8320.8|8320.8|8319.9|84
1727148300000|2024-09-24 03:25:00|8321.5|8320.6|8321.4|8320.5|8322.1|8321.2|8321.1|8320.2|77
1727148600000|2024-09-24 03:30:00|8321.5|8320.6|8322.2|8320.7|8322.3|8320.9|8320.9|8320|99
1727148900000|2024-09-24 03:35:00|8321.9|8321|8321.9|8321|8322.7|8321.2|8321.6|8320.4|102
1727149200000|2024-09-24 03:40:00|8322|8321.1|8322|8321.1|8322.2|8321.2|8321.3|8320.4|85
1727149500000|2024-09-24 03:45:00|8321.9|8321|8322.2|8320.7|8323|8321.7|8321.8|8320.7|96
1727149800000|2024-09-24 03:50:00|8322.1|8320.6|8321.9|8321|8322.3|8321.4|8321.4|8320.5|89
1727150100000|2024-09-24 03:55:00|8321.8|8320.9|8322.8|8321.3|8323.1|8321.6|8321.6|8320.2|67
1727150400000|2024-09-24 04:00:00|8322.7|8321.2|8322.4|8321.5|8322.9|8321.5|8321.8|8320.9|106
1727150700000|2024-09-24 04:05:00|8322.5|8321.6|8322.9|8322|8323.4|8322.1|8322.4|8321.2|84
1727151000000|2024-09-24 04:10:00|8323|8322.1|8323.4|8321.9|8323.6|8322.4|8322.6|8321.7|89
1727151300000|2024-09-24 04:15:00|8323.5|8322|8323.1|8322.2|8323.7|8322.3|8322.6|8321.3|95
1727151600000|2024-09-24 04:20:00|8323|8322.1|8323.3|8321.8|8323.4|8322.1|8322|8321.1|85
1727151900000|2024-09-24 04:25:00|8323.2|8321.7|8323.3|8321.8|8323.9|8322.4|8322.8|8321.3|116
1727152200000|2024-09-24 04:30:00|8322.6|8321.7|8323.3|8322.4|8323.7|8322.8|8322.1|8320.9|128
1727152500000|2024-09-24 04:35:00|8323.5|8322.6|8323.5|8322.6|8323.9|8322.7|8323|8321.9|90
1727152800000|2024-09-24 04:40:00|8323.6|8322.7|8324|8323.1|8324|8323.1|8322.9|8322|101
1727153100000|2024-09-24 04:45:00|8324.1|8323.2|8323.6|8322.7|8324.1|8323.2|8323.4|8322.5|74
1727153400000|2024-09-24 04:50:00|8323.5|8322.6|8323.7|8322.8|8324.3|8323.4|8323.1|8322.2|100
1727153700000|2024-09-24 04:55:00|8323.8|8322.9|8322.9|8321.4|8323.8|8322.9|8322.6|8321.4|89
1727154000000|2024-09-24 05:00:00|8322.6|8321.1|8318.7|8317.2|8322.6|8321.1|8317.7|8316.5|173
1727154300000|2024-09-24 05:05:00|8318.8|8317.3|8318.8|8317.9|8319.2|8318|8318.1|8317.1|109
1727154600000|2024-09-24 05:10:00|8318.7|8317.8|8319.2|8318.3|8319.4|8318.5|8318.1|8316.9|106
1727154900000|2024-09-24 05:15:00|8319.3|8318.4|8320.6|8319.1|8320.7|8319.5|8319.2|8318.3|66
1727155200000|2024-09-24 05:20:00|8320.7|8319.2|8319.6|8318.7|8320.7|8319.5|8319.5|8318.6|105
1727155500000|2024-09-24 05:25:00|8319.7|8318.8|8319.4|8318.5|8320.1|8319.2|8319.1|8318.2|64
1727155800000|2024-09-24 05:30:00|8319.2|8318.3|8320.1|8318.6|8320.4|8319.2|8318.8|8317.9|157
1727156100000|2024-09-24 05:35:00|8320|8318.5|8321.4|8319.9|8321.4|8320.1|8319.3|8318|278
1727156400000|2024-09-24 05:40:00|8321.5|8320|8320.9|8319.4|8322|8320.5|8320.6|8319.4|162
1727156700000|2024-09-24 05:45:00|8321|8319.5|8320.9|8320|8322.1|8321|8320.7|8319.4|154
1727157000000|2024-09-24 05:50:00|8320.8|8319.9|8321.6|8320.7|8321.8|8320.9|8320.7|8319.7|178
1727157300000|2024-09-24 05:55:00|8321.7|8320.8|8324.8|8323.9|8325.3|8324.2|8321.6|8320.7|212
1727157600000|2024-09-24 06:00:00|8324.7|8323.8|8322.5|8321.6|8325.1|8324.2|8322.4|8321.5|264
1727157900000|2024-09-24 06:05:00|8322.4|8321.5|8322.6|8321.1|8324.1|8323.2|8322.3|8321|217
1727158200000|2024-09-24 06:10:00|8322.2|8321.3|8323.3|8322.4|8323.7|8322.8|8321.8|8320.8|213
1727158500000|2024-09-24 06:15:00|8323.2|8322.3|8328.2|8326.7|8328.7|8327.2|8323.2|8322.3|280
1727158800000|2024-09-24 06:20:00|8328.1|8326.6|8328|8327.1|8328.6|8327.3|8326.6|8325.7|229
1727159100000|2024-09-24 06:25:00|8327.7|8326.8|8329.8|8328.9|8330.1|8329.1|8327.5|8326.6|204
1727159400000|2024-09-24 06:30:00|8329.7|8328.8|8328.5|8327.6|8330.1|8329.2|8327.6|8326.7|206
1727159700000|2024-09-24 06:35:00|8328.4|8327.5|8329.5|8328.6|8330.1|8329.2|8328.2|8327.3|213
1727160000000|2024-09-24 06:40:00|8329.4|8328.5|8329.2|8327.7|8331|8329.8|8328.2|8327.2|171
1727160300000|2024-09-24 06:45:00|8329.1|8327.6|8321.8|8320.3|8329.1|8327.6|8319.9|8319|405
1727160600000|2024-09-24 06:50:00|8321.7|8320.2|8320.8|8319.9|8323.3|8322.4|8319.3|8317.8|337
1727160900000|2024-09-24 06:55:00|8320.9|8320|8325.5|8324.6|8326.6|8325.5|8320.5|8319.6|395
1727161200000|2024-09-24 07:00:00|8325.4|8324.5|8325.4|8324.5|8326.6|8325.4|8324.9|8323.9|298
1727161500000|2024-09-24 07:05:00|8325.5|8324.6|8325.2|8324.3|8325.7|8324.8|8324.5|8323.3|285
1727161800000|2024-09-24 07:10:00|8325.3|8324.4|8325.6|8324.7|8325.9|8325|8324.6|8323.5|235
1727162100000|2024-09-24 07:15:00|8325.7|8324.8|8328.8|8327.9|8329.2|8328.3|8325.6|8324.6|232
1727162400000|2024-09-24 07:20:00|8328.7|8327.8|8331.2|8330.3|8331.3|8330.4|8328.6|8327.7|143
1727162700000|2024-09-24 07:25:00|8331.4|8330.5|8333|8332.1|8333.6|8332.4|8331.2|8330.3|268
1727163000000|2024-09-24 07:30:00|8333.1|8332.2|8331.6|8330.7|8333.6|8332.5|8331.3|8330.4|245
1727163300000|2024-09-24 07:35:00|8331.4|8330.5|8334.6|8333.7|8335.6|8334.7|8331.1|8330.2|233
1727163600000|2024-09-24 07:40:00|8334.7|8333.8|8337.5|8336.6|8337.8|8336.9|8334.7|8333.8|268
1727163900000|2024-09-24 07:45:00|8337.6|8336.7|8339.3|8338.4|8339.3|8338.4|8337.3|8336.4|202
1727164200000|2024-09-24 07:50:00|8339.2|8338.3|8337.4|8336.5|8339.7|8338.7|8336.6|8335.7|179
1727164500000|2024-09-24 07:55:00|8337.7|8336.8|8336.2|8334.7|8337.9|8337|8335.8|8334.6|156
1727164800000|2024-09-24 08:00:00|8335.8|8334.3|8337.2|8336.3|8337.7|8336.8|8334.3|8333.1|292
1727165100000|2024-09-24 08:05:00|8337.1|8336.2|8336.6|8335.7|8338.2|8337.3|8336.5|8335.6|179
1727165400000|2024-09-24 08:10:00|8336.9|8336|8337.7|8336.8|8337.7|8336.8|8336.4|8335.5|169
1727165700000|2024-09-24 08:15:00|8337.6|8336.7|8335|8334.1|8337.8|8336.9|8334.9|8334|178
1727166000000|2024-09-24 08:20:00|8335.3|8333.8|8335.4|8334.5|8336.9|8336|8334.9|8333.7|228
1727166300000|2024-09-24 08:25:00|8335.5|8334.6|8335.6|8334.7|8336.9|8336|8335.4|8334.3|202
1727166600000|2024-09-24 08:30:00|8335.5|8334.6|8332.3|8331.4|8336.1|8335.2|8332|8331|292
1727166900000|2024-09-24 08:35:00|8332.4|8331.5|8334.1|8332.6|8335.1|8333.9|8332.3|8331.1|227
1727167200000|2024-09-24 08:40:00|8334|8332.5|8334.1|8333.2|8334.8|8333.9|8333|8332.1|195
1727167500000|2024-09-24 08:45:00|8334|8333.1|8332.1|8331.2|8334.8|8333.5|8331.2|8330.3|180
1727167800000|2024-09-24 08:50:00|8332.2|8331.3|8329.9|8329|8332.5|8331.4|8329.7|8328.8|207
1727168100000|2024-09-24 08:55:00|8329.7|8328.8|8328.6|8327.1|8330.2|8329.3|8327.6|8326.7|262
1727168400000|2024-09-24 09:00:00|8328.5|8327|8329.1|8328.2|8329.7|8328.8|8328.2|8326.7|159
1727168700000|2024-09-24 09:05:00|8329.2|8328.3|8329.9|8329|8330|8329.1|8328.8|8327.9|147
1727169000000|2024-09-24 09:10:00|8329.8|8328.9|8330.9|8330|8331.3|8330.4|8329.8|8328.9|128
1727169300000|2024-09-24 09:15:00|8331|8330.1|8332.9|8331.4|8333|8331.5|8329.9|8329|124
1727169600000|2024-09-24 09:20:00|8333|8331.5|8332.2|8330.7|8333.5|8332.2|8331.1|8330.2|153
1727169900000|2024-09-24 09:25:00|8332.1|8330.6|8331.8|8330.3|8333.4|8332.5|8331.5|8330|169
1727170200000|2024-09-24 09:30:00|8331.7|8330.2|8329.7|8328.8|8331.8|8330.6|8328.3|8326.8|235
1727170500000|2024-09-24 09:35:00|8329.6|8328.7|8329.8|8328.9|8330.5|8329.5|8328.9|8327.9|186
1727170800000|2024-09-24 09:40:00|8329.7|8328.8|8329.4|8328.5|8331|8330|8329.4|8328.3|137
1727171100000|2024-09-24 09:45:00|8329.3|8328.4|8325.8|8324.9|8329.7|8328.5|8325.8|8324.9|178
1727171400000|2024-09-24 09:50:00|8325.9|8325|8323.2|8322.3|8326|8325|8323.1|8322.2|142
1727171700000|2024-09-24 09:55:00|8323.4|8322.5|8325.2|8324.3|8325.8|8324.5|8323|8322.1|181
1727172000000|2024-09-24 10:00:00|8325.1|8324.2|8325.8|8324.9|8325.9|8325|8324|8322.9|166
1727172300000|2024-09-24 10:05:00|8325.9|8325|8326.6|8325.7|8327.2|8326.3|8325.7|8324.8|116
1727172600000|2024-09-24 10:10:00|8326.5|8325.6|8327.6|8326.1|8327.9|8327|8326.2|8325.3|129
1727172900000|2024-09-24 10:15:00|8327.7|8326.2|8327.4|8326.5|8327.8|8326.9|8326.7|8325.8|113
1727173200000|2024-09-24 10:20:00|8327.3|8326.4|8326.7|8325.8|8327.4|8326.5|8326|8325.1|107
1727173500000|2024-09-24 10:25:00|8326.5|8325.6|8326.3|8325.4|8327.1|8326.2|8326.2|8325.3|90
1727173800000|2024-09-24 10:30:00|8326.4|8325.5|8325.1|8324.2|8327.2|8326.3|8325|8324.1|108
1727174100000|2024-09-24 10:35:00|8325.2|8324.3|8325.7|8324.8|8325.7|8324.8|8322.6|8321.7|178
1727174400000|2024-09-24 10:40:00|8325.5|8324.6|8325.5|8324.6|8326.5|8325.6|8325.5|8324.3|119
1727174700000|2024-09-24 10:45:00|8325.6|8324.7|8326.7|8325.2|8327.1|8325.8|8325.6|8324.7|130
1727175000000|2024-09-24 10:50:00|8326.8|8325.3|8325.8|8324.9|8327|8325.5|8324.1|8322.7|193
1727175300000|2024-09-24 10:55:00|8325.7|8324.8|8325.2|8324.3|8326.3|8324.9|8324.5|8323.6|196
1727175600000|2024-09-24 11:00:00|8325.3|8324.4|8326.7|8325.8|8327.3|8326.2|8325.2|8324.3|214
1727175900000|2024-09-24 11:05:00|8326.8|8325.9|8325.4|8324.5|8327|8326.1|8325.2|8324.3|129
1727176200000|2024-09-24 11:10:00|8325.3|8324.4|8324|8322.5|8325.5|8324.6|8323.5|8322.4|150
1727176500000|2024-09-24 11:15:00|8324.1|8322.6|8323.6|8322.7|8324.8|8323.9|8323.2|8322.3|119
1727176800000|2024-09-24 11:20:00|8323.5|8322.6|8323.6|8322.7|8324|8323.1|8322.8|8321.9|78
1727177100000|2024-09-24 11:25:00|8323.5|8322.6|8324.7|8323.8|8325.6|8324.7|8323.5|8322.6|110
1727177400000|2024-09-24 11:30:00|8324.6|8323.7|8322.7|8321.8|8324.6|8323.7|8322.5|8321.5|155
1727177700000|2024-09-24 11:35:00|8322.6|8321.7|8323.6|8322.7|8324|8323.1|8322.5|8321.6|95
1727178000000|2024-09-24 11:40:00|8323.5|8322.6|8327.6|8326.7|8327.9|8327|8323.4|8322.5|136
1727178300000|2024-09-24 11:45:00|8327.5|8326.6|8326.3|8325.4|8328.4|8327.5|8326.2|8325.3|142
1727178600000|2024-09-24 11:50:00|8326.4|8325.5|8324.6|8323.7|8326.5|8325.6|8324.3|8323.4|119
1727178900000|2024-09-24 11:55:00|8324.5|8323.6|8324.4|8323.5|8324.9|8324|8323.1|8322.2|119
1727179200000|2024-09-24 12:00:00|8324.3|8323.4|8323|8322.1|8324.6|8323.7|8323|8322.1|182
1727179500000|2024-09-24 12:05:00|8323.1|8322.2|8322.9|8321.4|8324.1|8323.2|8322.5|8321.2|261
1727179800000|2024-09-24 12:10:00|8323|8321.5|8325.2|8324.3|8325.2|8324.3|8322|8320.8|211
1727180100000|2024-09-24 12:15:00|8325.1|8324.2|8324.9|8324|8325.1|8324.2|8323.7|8322.8|155
1727180400000|2024-09-24 12:20:00|8324.8|8323.9|8325.1|8324.2|8325.2|8324.3|8323.5|8322.6|134
1727180700000|2024-09-24 12:25:00|8325|8324.1|8324.3|8323.4|8325.3|8324.4|8324.1|8323.2|142
1727181000000|2024-09-24 12:30:00|8324.4|8323.5|8323.6|8322.7|8324.7|8323.8|8322.8|8321.9|186
1727181300000|2024-09-24 12:35:00|8323.5|8322.6|8325.5|8324|8325.9|8324.6|8323.2|8321.7|226
1727181600000|2024-09-24 12:40:00|8325.3|8324.4|8326.5|8325|8326.8|8325.9|8325.1|8323.8|259
1727181900000|2024-09-24 12:45:00|8326.4|8324.9|8325.2|8323.7|8326.6|8325.3|8325.2|8323.7|208
1727182200000|2024-09-24 12:50:00|8325.3|8323.8|8323|8322.1|8325.4|8323.9|8322.7|8321.8|142
1727182500000|2024-09-24 12:55:00|8323.1|8322.2|8322.8|8321.9|8323.3|8322.3|8322|8321.1|192
1727182800000|2024-09-24 13:00:00|8322.6|8321.7|8320.3|8319.4|8322.8|8321.9|8320|8318.8|262
1727183100000|2024-09-24 13:05:00|8320.4|8319.5|8320.4|8319.5|8321.6|8320.1|8319.6|8318.3|224
1727183400000|2024-09-24 13:10:00|8320.2|8319.3|8319.3|8317.8|8320.4|8319.5|8317.8|8316.6|172
1727183700000|2024-09-24 13:15:00|8319.2|8317.7|8321.2|8320.3|8322|8321.1|8319.2|8317.7|179
1727184000000|2024-09-24 13:20:00|8321.3|8320.4|8320.9|8319.4|8321.6|8320.4|8319.9|8318.4|181
1727184300000|2024-09-24 13:25:00|8320.8|8319.3|8321.1|8319.6|8321.2|8320.1|8319.6|8318.7|201
1727184600000|2024-09-24 13:30:00|8321.2|8319.7|8321.6|8320.7|8323.3|8322.1|8320.7|8319.6|361
1727184900000|2024-09-24 13:35:00|8321.5|8320.6|8322.4|8321.5|8322.9|8321.8|8320.8|8319.8|300
1727185200000|2024-09-24 13:40:00|8322.5|8321.6|8322.2|8321.3|8323.9|8323|8322|8320.9|265
1727185500000|2024-09-24 13:45:00|8322.3|8321.4|8324.7|8323.8|8325.3|8324.1|8321.2|8320.3|229
1727185800000|2024-09-24 13:50:00|8324.6|8323.7|8326.1|8325.2|8326.2|8325.3|8324|8323|222
1727186100000|2024-09-24 13:55:00|8326|8325.1|8326|8324.5|8328.2|8327|8325.2|8324.2|215
1727186400000|2024-09-24 14:00:00|8326.5|8323.4|8326.1|8324.6|8329|8327.5|8324.7|8323.2|551
1727186700000|2024-09-24 14:05:00|8326|8324.5|8327.7|8326.8|8328.7|8327.5|8324.4|8323.1|415
1727187000000|2024-09-24 14:10:00|8328.1|8327.2|8328.2|8327.3|8330|8328.9|8327.5|8326.6|421
1727187300000|2024-09-24 14:15:00|8328.3|8327.4|8330.4|8329.5|8331.3|8330.4|8328.1|8327.2|377
1727187600000|2024-09-24 14:20:00|8330.5|8329.6|8331.2|8330.3|8332.2|8331.3|8329.9|8329|357
1727187900000|2024-09-24 14:25:00|8331.1|8330.2|8331.1|8330.2|8332.7|8331.4|8330.6|8329.7|354
1727188200000|2024-09-24 14:30:00|8331.2|8330.3|8329.6|8328.7|8331.2|8330.3|8329.5|8328.6|332
1727188500000|2024-09-24 14:35:00|8329.7|8328.8|8331.6|8330.1|8332.4|8330.9|8329.6|8328.7|350
1727188800000|2024-09-24 14:40:00|8331.7|8330.2|8330.4|8328.9|8332.8|8331.3|8330.3|8328.8|342
1727189100000|2024-09-24 14:45:00|8330.3|8328.8|8327.7|8326.8|8331|8329.8|8327.7|8326.8|282
1727189400000|2024-09-24 14:50:00|8327.6|8326.7|8329.5|8328|8329.6|8328.1|8327|8326.1|359
1727189700000|2024-09-24 14:55:00|8329.6|8328.1|8328.6|8327.7|8330.3|8329|8328.5|8327.6|320
1727190000000|2024-09-24 15:00:00|8328.5|8327.6|8327.9|8327|8329|8328.1|8327.2|8326.3|266
1727190300000|2024-09-24 15:05:00|8328.1|8327.2|8329.4|8328.5|8330.6|8329.4|8327.6|8326.7|249
1727190600000|2024-09-24 15:10:00|8329.5|8328.6|8331.5|8330.6|8332|8331.1|8328.5|8327.6|235
1727190900000|2024-09-24 15:15:00|8331.4|8330.5|8334|8332.5|8334.2|8333|8331.4|8330.5|291
1727191200000|2024-09-24 15:20:00|8334.1|8332.6|8334.1|8333.2|8334.3|8333.4|8333|8331.7|213
1727191500000|2024-09-24 15:25:00|8334.2|8333.3|8335.3|8333.8|8336.2|8335.3|8334|8333.1|166
1727191800000|2024-09-24 15:30:00|8335.5|8334|8337.2|8336.3|8337.8|8336.9|8333.7|8332.7|204
1727192100000|2024-09-24 15:35:00|8337.1|8336.2|8337.4|8336.5|8337.8|8336.9|8336.7|8335.5|138
1727192400000|2024-09-24 15:40:00|8337.5|8336.6|8339.7|8338.8|8339.7|8338.8|8336.9|8336|118
1727192700000|2024-09-24 15:45:00|8339.6|8338.7|8338.6|8337.7|8339.9|8339|8337.7|8336.8|138
1727193000000|2024-09-24 15:50:00|8338.7|8337.8|8337.5|8336.6|8339.2|8338|8337.4|8336.5|136
1727193300000|2024-09-24 15:55:00|8337.6|8336.7|8336.7|8335.8|8338.4|8337.5|8336.4|8335.4|228
1727193600000|2024-09-24 16:00:00|8336.6|8335.7|8334.5|8333.6|8336.7|8335.7|8334|8333.1|211
1727193900000|2024-09-24 16:05:00|8334.4|8333.5|8333.5|8332.6|8334.7|8333.8|8332.9|8332|115
1727194200000|2024-09-24 16:10:00|8333.6|8332.7|8331.3|8330.4|8334.1|8333.2|8331.3|8330.2|131
1727194500000|2024-09-24 16:15:00|8331.4|8330.5|8332|8331.1|8333.1|8331.9|8331.2|8330.2|137
1727194800000|2024-09-24 16:20:00|8331.9|8331|8331.5|8330|8332.4|8331.5|8331.2|8329.9|119
1727195100000|2024-09-24 16:25:00|8331.3|8330.4|8331.9|8331|8332.3|8331.4|8331.2|8330|148
1727195400000|2024-09-24 16:30:00|8332|8331.1|8332.9|8332|8333.2|8332.3|8331.9|8331|136
1727195700000|2024-09-24 16:35:00|8333|8332.1|8331.1|8330.2|8333|8332.1|8331|8329.7|86
1727196000000|2024-09-24 16:40:00|8331|8330.1|8331.1|8330.2|8331.6|8330.6|8331|8329.8|120
1727196300000|2024-09-24 16:45:00|8331.2|8330.3|8332.7|8331.8|8333.1|8331.9|8331|8330|141
1727196600000|2024-09-24 16:50:00|8332.6|8331.7|8332.3|8331.4|8333|8332.1|8332.2|8331.3|102
1727196900000|2024-09-24 16:55:00|8332.1|8331.2|8333.6|8332.7|8333.6|8332.7|8332|8331.1|143
1727197200000|2024-09-24 17:00:00|8334|8332.5|8331.7|8330.8|8334.1|8332.6|8331.3|8330.4|189
1727197500000|2024-09-24 17:05:00|8331.8|8330.9|8332.3|8331.4|8332.5|8331.6|8331.5|8330.6|132
1727197800000|2024-09-24 17:10:00|8332.4|8331.5|8333.3|8332.4|8333.8|8332.6|8332.4|8331.5|121
1727198100000|2024-09-24 17:15:00|8333.4|8332.5|8333|8332.1|8334.2|8333.2|8332.9|8331.9|118
1727198400000|2024-09-24 17:20:00|8333.1|8332.2|8332.9|8332|8333.3|8332.4|8332.4|8331.5|108
1727198700000|2024-09-24 17:25:00|8333|8332.1|8331.9|8331|8333.1|8332.2|8331.9|8331|64
1727199000000|2024-09-24 17:30:00|8332|8331.1|8331.4|8330.5|8332.2|8331.3|8331.3|8330.4|68
1727199300000|2024-09-24 17:35:00|8331.3|8330.4|8331.9|8331|8332.2|8331.3|8331|8329.7|54
1727199600000|2024-09-24 17:40:00|8332|8331.1|8331.3|8330.4|8332.4|8331.5|8331.3|8330.4|97
1727199900000|2024-09-24 17:45:00|8331.4|8330.5|8332.3|8331.4|8332.5|8331.6|8331.2|8330.3|72
1727200200000|2024-09-24 17:50:00|8332.4|8331.5|8332.2|8331.3|8332.9|8332|8332|8331.1|75
1727200500000|2024-09-24 17:55:00|8332.4|8331.5|8332.9|8332|8333|8332.1|8331.9|8331|111
1727200800000|2024-09-24 18:00:00|8332.8|8331.9|8332.8|8331.9|8334.1|8332.9|8332.3|8331.4|139
1727201100000|2024-09-24 18:05:00|8332.7|8331.8|8332.2|8330.7|8332.9|8331.9|8331.9|8330.6|69
1727201400000|2024-09-24 18:10:00|8332.3|8330.8|8332.6|8331.1|8332.8|8331.5|8331.9|8330.6|68
1727201700000|2024-09-24 18:15:00|8332.7|8331.2|8332.5|8331.6|8333.4|8331.9|8332.4|8330.9|142
1727202000000|2024-09-24 18:20:00|8332.6|8331.7|8332.9|8332|8333.3|8332.4|8332.4|8331.4|145
1727202300000|2024-09-24 18:25:00|8332.8|8331.9|8333.2|8332.3|8334|8333.1|8332.7|8331.8|97
1727202600000|2024-09-24 18:30:00|8333.1|8332.2|8333.1|8332.2|8333.8|8332.9|8333|8332.1|73
1727202900000|2024-09-24 18:35:00|8333.3|8332.4|8332.1|8331.2|8333.3|8332.4|8332.1|8331.2|58
1727203200000|2024-09-24 18:40:00|8332.2|8331.3|8331.9|8331|8332.2|8331.3|8331.7|8330.8|92
1727203500000|2024-09-24 18:45:00|8331.8|8330.9|8332.5|8331|8332.7|8331.2|8331.7|8330.6|60
1727203800000|2024-09-24 18:50:00|8332.4|8330.9|8333.4|8332.5|8333.7|8332.7|8332.4|8330.9|115
1727204100000|2024-09-24 18:55:00|8333.3|8332.4|8333.2|8332.3|8334.1|8333.2|8333.1|8332.2|84
1727204400000|2024-09-24 19:00:00|8333.3|8332.4|8332.5|8331.6|8334.1|8333.2|8332.5|8331.6|83
1727204700000|2024-09-24 19:05:00|8332.6|8331.7|8332.3|8330.8|8333.2|8332.1|8331.8|8330.6|157
1727205000000|2024-09-24 19:10:00|8332|8331.1|8332.5|8331.6|8333.2|8332.3|8332|8331.1|105
1727205300000|2024-09-24 19:15:00|8332.6|8331.7|8332|8331.1|8332.6|8331.7|8331.5|8330.3|159
1727205600000|2024-09-24 19:20:00|8331.9|8331|8331.9|8330.4|8332.2|8331.1|8331.2|8330|67
1727205900000|2024-09-24 19:25:00|8332|8330.5|8331.9|8330.4|8332.2|8331|8331.5|8330.2|72
1727206200000|2024-09-24 19:30:00|8331.8|8330.3|8332.8|8331.3|8333.1|8331.6|8331.6|8330.2|77
1727206500000|2024-09-24 19:35:00|8332.5|8331.6|8332.4|8331.5|8332.6|8331.6|8332|8330.5|74
1727206800000|2024-09-24 19:40:00|8332.6|8331.7|8333.7|8332.2|8333.8|8332.5|8332.2|8331.1|88
1727207100000|2024-09-24 19:45:00|8333.6|8332.1|8333.3|8331.8|8333.7|8332.2|8332.8|8331.3|91
1727207400000|2024-09-24 19:50:00|8333.2|8331.7|8333.5|8332|8334.2|8332.7|8333.2|8331.7|112
1727207700000|2024-09-24 19:55:00|8333.6|8332.1|8332.2|8331.3|8333.6|8332.4|8331.8|8330.9|96
1727208000000|2024-09-24 20:00:00|8332.3|8331.4|8332.5|8331.6|8333|8332.1|8331.8|8330.9|97
1727208300000|2024-09-24 20:05:00|8332.7|8331.8|8332.6|8331.7|8333.4|8332.2|8332.4|8331.4|43
1727208600000|2024-09-24 20:10:00|8332.7|8331.8|8333.4|8332.5|8333.7|8332.8|8332.6|8331.7|36
1727208900000|2024-09-24 20:15:00|8333.5|8332.6|8333.3|8332.4|8334.1|8332.7|8332.9|8331.7|65
1727209200000|2024-09-24 20:20:00|8333.6|8332.1|8333.5|8332.6|8333.9|8332.8|8333.2|8332.1|43
1727209500000|2024-09-24 20:25:00|8333.6|8332.7|8333.4|8331.9|8334|8332.7|8332.7|8331.6|64
1727209800000|2024-09-24 20:30:00|8333.3|8331.8|8332.9|8331.4|8333.4|8332.3|8332.6|8331.4|53
1727210100000|2024-09-24 20:35:00|8333.2|8331.7|8333.6|8332.1|8333.9|8332.7|8332.9|8331.7|45
1727210400000|2024-09-24 20:40:00|8333.5|8332|8333.9|8332.4|8334.3|8332.8|8333|8331.8|73
1727210700000|2024-09-24 20:45:00|8334|8332.5|8334.5|8333|8334.7|8333.2|8333.5|8332|36
1727211000000|2024-09-24 20:50:00|8334.6|8333.1|8335.1|8333.6|8335.1|8333.6|8333.7|8332.2|70
1727211300000|2024-09-24 20:55:00|8335.5|8333.1|8336.3|8332.9|8336.4|8333.7|8334.9|8332.1|72
1727211600000|2024-09-24 21:00:00|8343|8331.1|8343.2|8331.3|8343.2|8331.3|8342.3|8330.4|8
1727211900000|2024-09-24 21:05:00|8342.9|8331|8341.3|8329.6|8343.2|8331.3|8340.6|8329.6|38
1727212200000|2024-09-24 21:10:00|8341.4|8329.9|8341.4|8329.9|8341.4|8330|8341.2|8329.9|6
1727212500000|2024-09-24 21:15:00|8341.3|8329.8|8341.4|8329.5|8341.5|8329.8|8341.3|8329.5|3
1727212800000|2024-09-24 21:20:00|8341.2|8329.3|8340.7|8330.3|8341.4|8330.4|8338.9|8329.1|19
1727213100000|2024-09-24 21:25:00|8340.4|8330.5|8340.3|8331|8341|8332.4|8338.3|8330.5|11
1727213400000|2024-09-24 21:30:00|8340.2|8331.2|8338.3|8332.4|8340.4|8332.4|8338.2|8331.2|8
1727213700000|2024-09-24 21:35:00|8340.1|8331.2|8340|8331.2|8340.4|8331.2|8340|8331.2|6
1727214000000|2024-09-24 21:40:00|8337.8|8332.5|8338.1|8332.5|8338.2|8332.5|8337.8|8332.5|5
1727214300000|2024-09-24 21:45:00|8339.8|8331.4|8343.3|8331.4|8343.7|8331.8|8339.8|8330.4|47
1727214600000|2024-09-24 21:50:00|8343.2|8331.3|8340.5|8332|8343.3|8332.1|8340.1|8330.9|68
1727214900000|2024-09-24 21:55:00|8340.3|8332.3|8337.4|8331.6|8340.3|8332.5|8337|8331.5|25
1727215200000|2024-09-24 22:00:00|8337.8|8331.9|8337.3|8333.6|8339.6|8334.4|8335.9|8331.6|49
1727215500000|2024-09-24 22:05:00|8336.8|8334|8336.3|8334.8|8337.2|8334.9|8335.9|8333.6|25
1727215800000|2024-09-24 22:10:00|8336.4|8334.9|8336.2|8334.7|8337.2|8334.9|8336.1|8333.6|17
1727216100000|2024-09-24 22:15:00|8336.4|8334.9|8336.3|8334.8|8337.4|8335.1|8336.1|8333.8|14
1727216400000|2024-09-24 22:20:00|8337.4|8333.8|8336.2|8334.7|8337.4|8334.9|8335.8|8333.6|19
1727216700000|2024-09-24 22:25:00|8337.2|8333.6|8337.3|8333.7|8337.3|8334.9|8336.1|8333.6|10
1727217000000|2024-09-24 22:30:00|8336.3|8334.8|8337.4|8333.8|8337.4|8335.2|8336|8333.8|20
1727217300000|2024-09-24 22:35:00|8336.3|8334.8|8336.5|8335|8336.9|8335.4|8335.8|8334.6|29
1727217600000|2024-09-24 22:40:00|8336.6|8335.1|8336.5|8335|8336.8|8335.3|8336.4|8334.9|29
1727217900000|2024-09-24 22:45:00|8336.4|8334.9|8336.5|8335|8336.9|8335.4|8336.4|8334.9|71
1727218200000|2024-09-24 22:50:00|8336.7|8335.2|8336.5|8335|8336.9|8335.4|8336|8334.5|42
1727218500000|2024-09-24 22:55:00|8336.6|8335.1|8336.6|8335.1|8336.8|8335.3|8336.2|8334.7|84
1727218800000|2024-09-24 23:00:00|8336.5|8335|8335.3|8333.8|8336.7|8335.2|8335.2|8333.8|74
1727219100000|2024-09-24 23:05:00|8335.4|8333.9|8335.3|8333.8|8335.6|8334.3|8334.4|8333.4|25
1727219400000|2024-09-24 23:10:00|8335.1|8333.6|8335.2|8333.7|8335.5|8334.1|8334.7|8333.5|35
1727219700000|2024-09-24 23:15:00|8335.3|8333.8|8335.6|8334.7|8336.5|8335|8334.9|8333.8|72
1727220000000|2024-09-24 23:20:00|8335.5|8334.6|8335.1|8334.2|8335.6|8334.7|8334.9|8333.8|26
1727220300000|2024-09-24 23:25:00|8335|8334.1|8334.5|8333.6|8335.5|8334.2|8334.4|8333.5|24
1727220600000|2024-09-24 23:30:00|8334.4|8333.5|8334.5|8333|8335|8333.8|8334.3|8333|16
1727220900000|2024-09-24 23:35:00|8334.2|8333.3|8334.1|8333.2|8334.6|8333.6|8334|8333.1|16
1727221200000|2024-09-24 23:40:00|8334.2|8333.3|8334.3|8333.4|8334.4|8333.5|8333.9|8333|26
1727221500000|2024-09-24 23:45:00|8334.6|8333.1|8335.4|8333.9|8335.4|8334.2|8334.5|8333|35
1727221800000|2024-09-24 23:50:00|8335.5|8334|8336|8334.5|8336.1|8334.9|8335.3|8334|31
1727222100000|2024-09-24 23:55:00|8335.9|8334.4|8335.3|8333.8|8336.1|8334.7|8334.6|8333.1|54
1727222400000|2024-09-25 00:00:00|8335.2|8333.7|8335|8334.1|8335.6|8334.5|8334.5|8333.3|172
1727222700000|2024-09-25 00:05:00|8334.9|8334|8334.7|8333.8|8335.5|8334.5|8334.7|8333.8|122
1727223000000|2024-09-25 00:10:00|8334.8|8333.9|8335.5|8334.6|8335.8|8334.6|8334.6|8333.7|99
1727223300000|2024-09-25 00:15:00|8335.6|8334.7|8336.3|8335.4|8336.8|8335.6|8335.5|8334.4|105
1727223600000|2024-09-25 00:20:00|8336.4|8335.5|8337.9|8336.4|8338|8336.8|8336.3|8335.3|107
1727223900000|2024-09-25 00:25:00|8338|8336.5|8337.6|8336.7|8338.5|8337.3|8337.6|8336.4|87
1727224200000|2024-09-25 00:30:00|8337.7|8336.8|8337.8|8336.9|8338.5|8337.4|8337.7|8336.7|65
1727224500000|2024-09-25 00:35:00|8337.9|8337|8338.8|8337.9|8339|8337.9|8337.7|8336.8|83
1727224800000|2024-09-25 00:40:00|8338.7|8337.8|8339.1|8338.2|8339.5|8338.6|8338.4|8337.5|83
1727225100000|2024-09-25 00:45:00|8339.5|8338|8338.8|8337.9|8339.9|8338.7|8338.6|8337.6|79
1727225400000|2024-09-25 00:50:00|8338.7|8337.8|8340.1|8338.6|8340.1|8339|8338.5|8337.6|140
1727225700000|2024-09-25 00:55:00|8339.7|8338.2|8338.9|8338|8340.2|8338.9|8338.7|8337.6|200
1727226000000|2024-09-25 01:00:00|8338.8|8337.9|8338.7|8337.8|8339.2|8338|8337.4|8336.5|183
1727226300000|2024-09-25 01:05:00|8338.8|8337.9|8338.6|8337.7|8339.5|8338.4|8338.4|8337.5|78
1727226600000|2024-09-25 01:10:00|8338.7|8337.8|8338.8|8337.9|8339.5|8338.4|8338.5|8337.6|112
1727226900000|2024-09-25 01:15:00|8338.9|8338|8339.1|8338.2|8340.2|8338.8|8338.8|8337.9|198
1727227200000|2024-09-25 01:20:00|8339.4|8338.5|8339.7|8338.8|8340.2|8339|8339.2|8337.9|137
1727227500000|2024-09-25 01:25:00|8339.6|8338.7|8339.7|8338.8|8340.2|8339.1|8339.5|8338.3|121
1727227800000|2024-09-25 01:30:00|8339.8|8338.9|8339.6|8338.7|8340.6|8339.4|8339.1|8337.9|256
1727228100000|2024-09-25 01:35:00|8339.9|8338.4|8339.6|8338.7|8341.2|8339.9|8339.5|8338.3|197
1727228400000|2024-09-25 01:40:00|8339.5|8338.6|8339.7|8338.8|8340|8338.9|8339.2|8338.3|127
1727228700000|2024-09-25 01:45:00|8339.8|8338.9|8340.5|8339.6|8341.4|8340.2|8339.8|8338.6|132
1727229000000|2024-09-25 01:50:00|8340.6|8339.7|8341.1|8339.6|8341.3|8340.2|8340.5|8339.6|106
1727229300000|2024-09-25 01:55:00|8341.2|8339.7|8340.7|8339.8|8341.4|8340.5|8340.3|8339.4|85
1727229600000|2024-09-25 02:00:00|8340.8|8339.9|8341.2|8340.3|8341.9|8340.7|8340.8|8339.8|99
1727229900000|2024-09-25 02:05:00|8341.3|8340.4|8340.1|8339.2|8341.4|8340.4|8340.1|8339.2|67
1727230200000|2024-09-25 02:10:00|8340.2|8339.3|8341.2|8340.3|8341.5|8340.6|8340.1|8339.2|70
1727230500000|2024-09-25 02:15:00|8341.1|8340.2|8340.6|8339.7|8341.1|8340.2|8340.5|8339.6|44
1727230800000|2024-09-25 02:20:00|8340.5|8339.6|8340.8|8339.9|8341.3|8340.4|8340.4|8339.5|73
1727231100000|2024-09-25 02:25:00|8340.9|8340|8341.4|8339.9|8341.7|8340.4|8340.8|8339.7|92
1727231400000|2024-09-25 02:30:00|8341.5|8340|8341.6|8340.7|8342.3|8341.1|8341.1|8339.9|58
1727231700000|2024-09-25 02:35:00|8341.5|8340.6|8340.3|8339.4|8341.6|8340.7|8340.1|8339.1|88
1727232000000|2024-09-25 02:40:00|8340.4|8339.5|8341.7|8340.8|8341.7|8340.8|8340.3|8339.4|110
1727232300000|2024-09-25 02:45:00|8341.6|8340.7|8343.2|8342.3|8343.3|8342.4|8341.5|8340.6|107
1727232600000|2024-09-25 02:50:00|8343.3|8342.4|8342.8|8341.9|8343.6|8342.5|8342.7|8341.6|91
1727232900000|2024-09-25 02:55:00|8342.7|8341.8|8343.6|8342.1|8343.7|8342.4|8342|8341.1|112
1727233200000|2024-09-25 03:00:00|8343.5|8342|8344.4|8342.9|8344.6|8343.5|8343.2|8341.9|96
1727233500000|2024-09-25 03:05:00|8344.3|8342.8|8343.7|8342.8|8344.3|8343.2|8343.2|8342.3|86
1727233800000|2024-09-25 03:10:00|8343.6|8342.7|8343.7|8342.8|8343.9|8343|8343.1|8342.2|97
1727234100000|2024-09-25 03:15:00|8343.6|8342.7|8343.5|8342.6|8344.4|8343.1|8343.5|8342.3|68
1727234400000|2024-09-25 03:20:00|8343.6|8342.7|8343.6|8342.7|8343.8|8342.9|8343.2|8342.3|69
1727234700000|2024-09-25 03:25:00|8343.5|8342.6|8342.4|8341.5|8343.7|8342.8|8342.1|8341.2|80
1727235000000|2024-09-25 03:30:00|8342.5|8341.6|8342.2|8341.3|8342.7|8341.8|8342.1|8341.2|47
1727235300000|2024-09-25 03:35:00|8342.1|8341.2|8342.7|8341.8|8343.2|8341.8|8341.7|8340.8|56
1727235600000|2024-09-25 03:40:00|8342.8|8341.9|8342.8|8341.9|8343.2|8342.1|8342.3|8341.4|70
1727235900000|2024-09-25 03:45:00|8343.1|8341.6|8343.8|8342.3|8343.8|8342.4|8342.8|8341.6|48
1727236200000|2024-09-25 03:50:00|8343.7|8342.2|8344.6|8343.1|8344.9|8343.4|8343.6|8342.2|70
1727236500000|2024-09-25 03:55:00|8344.7|8343.2|8342.8|8341.9|8344.7|8343.2|8342.8|8341.7|83
1727236800000|2024-09-25 04:00:00|8342.7|8341.8|8342.7|8341.8|8342.7|8341.8|8342.2|8341.3|126
1727237100000|2024-09-25 04:05:00|8342.6|8341.7|8343.6|8342.1|8343.7|8342.4|8342.5|8341.6|93
1727237400000|2024-09-25 04:10:00|8343.7|8342.2|8343.7|8342.8|8344.1|8342.9|8343.3|8342.1|48
1727237700000|2024-09-25 04:15:00|8343.6|8342.7|8344.2|8343.3|8344.7|8343.8|8343.6|8342.7|185
1727238000000|2024-09-25 04:20:00|8344.1|8343.2|8344.6|8343.7|8344.8|8343.7|8343.9|8342.8|74
1727238300000|2024-09-25 04:25:00|8344.5|8343.6|8345.1|8343.6|8345.2|8343.9|8344.4|8343.1|49
1727238600000|2024-09-25 04:30:00|8345|8343.5|8345.4|8343.9|8345.4|8344.3|8344.7|8343.4|125
1727238900000|2024-09-25 04:35:00|8345.6|8344.1|8345.3|8344.4|8345.7|8344.6|8345|8343.7|46
1727239200000|2024-09-25 04:40:00|8345.2|8344.3|8345.4|8344.5|8345.9|8344.8|8344.9|8344|105
1727239500000|2024-09-25 04:45:00|8345.3|8344.4|8345|8344.1|8345.5|8344.6|8344.9|8344|66
1727239800000|2024-09-25 04:50:00|8345.1|8344.2|8345.1|8344.2|8345.5|8344.6|8345|8344.1|88
1727240100000|2024-09-25 04:55:00|8345|8344.1|8344.6|8343.7|8345.2|8344.3|8344.5|8343.6|73
1727240400000|2024-09-25 05:00:00|8344.7|8343.8|8344.7|8343.8|8344.9|8344|8344|8343.1|77
1727240700000|2024-09-25 05:05:00|8344.8|8343.9|8345.2|8344.3|8345.2|8344.3|8344.6|8343.7|88
1727241000000|2024-09-25 05:10:00|8345|8344.1|8344.5|8343.6|8345.4|8344.5|8344.2|8343.3|72
1727241300000|2024-09-25 05:15:00|8344.6|8343.7|8345|8344.1|8345.1|8344.2|8344|8343|52
1727241600000|2024-09-25 05:20:00|8344.9|8344|8345.1|8344.2|8345.3|8344.4|8344.7|8343.8|119
1727241900000|2024-09-25 05:25:00|8345.2|8344.3|8345.6|8344.7|8345.8|8344.7|8345|8344|69
1727242200000|2024-09-25 05:30:00|8345.7|8344.8|8345.5|8344.6|8345.7|8344.8|8345.1|8344.2|148
1727242500000|2024-09-25 05:35:00|8345.6|8344.7|8346.2|8345.3|8346.3|8345.4|8345.3|8344.4|136
1727242800000|2024-09-25 05:40:00|8345.9|8345|8346.9|8346|8347.1|8346.2|8345.9|8345|93
1727243100000|2024-09-25 05:45:00|8347|8346.1|8348.6|8347.7|8348.8|8347.9|8346.9|8346|83
1727243400000|2024-09-25 05:50:00|8348.7|8347.8|8348.4|8347.5|8349.1|8348.2|8348.2|8347.3|127
1727243700000|2024-09-25 05:55:00|8348.3|8347.4|8349.5|8348.6|8349.7|8348.8|8348.3|8347.4|184
1727244000000|2024-09-25 06:00:00|8349.6|8348.7|8346.8|8345.9|8349.7|8348.8|8345.7|8344.8|230
1727244300000|2024-09-25 06:05:00|8346.7|8345.8|8347.9|8347|8349.3|8348.4|8346.5|8345.6|248
1727244600000|2024-09-25 06:10:00|8347.8|8346.9|8348.6|8347.7|8349.6|8348.4|8347.4|8346.3|193
1727244900000|2024-09-25 06:15:00|8348.7|8347.8|8349.7|8348.8|8350.7|8349.2|8348.3|8347.4|165
1727245200000|2024-09-25 06:20:00|8349.6|8348.7|8351.4|8350.5|8351.8|8350.5|8349.5|8348.6|149
1727245500000|2024-09-25 06:25:00|8351.7|8350.2|8352.4|8350.9|8353.3|8351.8|8351|8349.6|212
1727245800000|2024-09-25 06:30:00|8352.5|8351|8350.9|8349.4|8352.6|8351.4|8348|8347.1|272
1727246100000|2024-09-25 06:35:00|8351.1|8349.6|8351.6|8350.1|8351.6|8350.1|8349.4|8348.5|169
1727246400000|2024-09-25 06:40:00|8351.7|8350.2|8353.5|8352|8353.5|8352|8351.3|8349.9|181
1727246700000|2024-09-25 06:45:00|8353.6|8352.1|8354.8|8353.3|8355.2|8353.8|8352.7|8351.4|140
1727247000000|2024-09-25 06:50:00|8354.9|8353.4|8357.3|8355.8|8357.3|8355.8|8353.6|8352.7|210
1727247300000|2024-09-25 06:55:00|8357.4|8355.9|8352.7|8351.8|8358.2|8356.8|8352.5|8351.6|365
1727247600000|2024-09-25 07:00:00|8352.6|8351.7|8354.3|8353.4|8354.3|8353.4|8349.4|8348.5|346
1727247900000|2024-09-25 07:05:00|8354.2|8353.3|8355.5|8354.6|8356.4|8355.5|8354.2|8353.3|251
1727248200000|2024-09-25 07:10:00|8355.6|8354.7|8356.8|8355.9|8357.4|8356.5|8354.9|8354|213
1727248500000|2024-09-25 07:15:00|8356.9|8356|8354.7|8353.8|8356.9|8356|8353.7|8352.8|214
1727248800000|2024-09-25 07:20:00|8354.6|8353.7|8357.7|8356.8|8358.2|8357.1|8354.4|8353.4|313
1727249100000|2024-09-25 07:25:00|8357.6|8356.7|8360.1|8359.2|8360.7|8359.7|8357.1|8356.1|348
1727249400000|2024-09-25 07:30:00|8360.2|8359.3|8357.2|8356.3|8360.2|8359.3|8357.1|8355.6|241
1727249700000|2024-09-25 07:35:00|8357.3|8356.4|8356.9|8356|8358.2|8356.9|8355.7|8354.6|208
1727250000000|2024-09-25 07:40:00|8356.8|8355.9|8358.5|8357|8358.5|8357.1|8356.2|8355.3|229
1727250300000|2024-09-25 07:45:00|8358.4|8356.9|8359.6|8358.7|8361.2|8360.3|8357.4|8356.3|284
1727250600000|2024-09-25 07:50:00|8359.5|8358.6|8359.5|8358.6|8360.4|8359.2|8358.7|8357.8|220
1727250900000|2024-09-25 07:55:00|8359.6|8358.7|8359.7|8358.2|8360.8|8359.9|8358.1|8357.2|234
1727251200000|2024-09-25 08:00:00|8359.6|8358.1|8359.2|8358.3|8359.8|8358.9|8357.6|8356.4|243
1727251500000|2024-09-25 08:05:00|8359.3|8358.4|8362|8360.5|8362.1|8361.2|8358.4|8357.2|290
1727251800000|2024-09-25 08:10:00|8361.9|8360.4|8360.7|8359.2|8362.8|8361.9|8360.1|8359.2|291
1727252100000|2024-09-25 08:15:00|8360.8|8359.3|8361.5|8360.6|8363.3|8362.1|8360.3|8359.2|223
1727252400000|2024-09-25 08:20:00|8361.4|8360.5|8359.8|8358.9|8361.8|8360.9|8359.6|8358.7|165
1727252700000|2024-09-25 08:25:00|8360|8359.1|8361.3|8360.4|8361.7|8360.8|8360|8358.7|168
1727253000000|2024-09-25 08:30:00|8361.5|8360.6|8362.1|8361.2|8364.3|8363.1|8361.2|8360.3|200
1727253300000|2024-09-25 08:35:00|8362.3|8361.4|8362.5|8361.6|8364.7|8363.8|8362|8360.9|216
1727253600000|2024-09-25 08:40:00|8362.4|8361.5|8362.4|8361.5|8362.8|8361.9|8361|8360.1|170
1727253900000|2024-09-25 08:45:00|8362.3|8361.4|8360.1|8359.2|8362.5|8361.6|8359.6|8358.7|180
1727254200000|2024-09-25 08:50:00|8359.9|8359|8360|8359.1|8361.1|8359.9|8359|8358.1|177
1727254500000|2024-09-25 08:55:00|8359.9|8359|8360.7|8359.2|8360.7|8359.8|8359.7|8358.8|150
1727254800000|2024-09-25 09:00:00|8360.6|8359.1|8360.5|8359.6|8361|8360|8359.1|8358.2|156
1727255100000|2024-09-25 09:05:00|8360.4|8359.5|8360.7|8359.8|8361|8360.1|8359.5|8358.6|119
1727255400000|2024-09-25 09:10:00|8360.8|8359.9|8361.4|8359.9|8362.3|8361.4|8360.5|8359.6|158
1727255700000|2024-09-25 09:15:00|8361.3|8359.8|8359.2|8358.3|8362|8360.8|8358.9|8358|192
1727256000000|2024-09-25 09:20:00|8359.3|8358.4|8358.3|8357.4|8359.4|8358.5|8358.2|8357.3|150
1727256300000|2024-09-25 09:25:00|8358.2|8357.3|8357.3|8355.8|8358.9|8357.7|8356.9|8355.6|194
1727256600000|2024-09-25 09:30:00|8357.2|8355.7|8361.9|8361|8362|8361.1|8356.6|8355.5|178
1727256900000|2024-09-25 09:35:00|8361.8|8360.9|8359.5|8358.6|8363.1|8361.6|8359|8357.7|274
1727257200000|2024-09-25 09:40:00|8359.3|8358.4|8362.7|8361.8|8362.7|8361.8|8359|8358.1|170
1727257500000|2024-09-25 09:45:00|8362.5|8361.6|8363.4|8362.5|8363.4|8362.5|8362.2|8361.2|164
1727257800000|2024-09-25 09:50:00|8363.2|8362.3|8361.2|8360.3|8363.2|8362.3|8360.1|8359.2|148
1727258100000|2024-09-25 09:55:00|8361.1|8360.2|8364.3|8362.8|8364.6|8363.7|8361|8360.1|225
1727258400000|2024-09-25 10:00:00|8364.5|8363|8367.5|8366.6|8367.8|8366.9|8364.3|8362.8|251
1727258700000|2024-09-25 10:05:00|8367.6|8366.7|8365.6|8364.7|8368.9|8368|8365.5|8364.6|194
1727259000000|2024-09-25 10:10:00|8365.5|8364.6|8366.9|8366|8367.3|8366.4|8364.3|8363.4|159
1727259300000|2024-09-25 10:15:00|8366.8|8365.9|8366.7|8365.8|8367.1|8366.1|8364.8|8363.8|179
1727259600000|2024-09-25 10:20:00|8366.6|8365.7|8367.7|8366.8|8368.9|8368|8366.6|8365.7|194
1727259900000|2024-09-25 10:25:00|8367.8|8366.9|8368.8|8367.9|8369.1|8368.2|8367.6|8366.7|119
1727260200000|2024-09-25 10:30:00|8368.7|8367.8|8368.2|8367.3|8368.7|8367.8|8367.5|8366.5|136
1727260500000|2024-09-25 10:35:00|8368.1|8367.2|8366.8|8365.9|8368.5|8367.4|8366|8365.1|129
1727260800000|2024-09-25 10:40:00|8366.9|8366|8365.2|8363.7|8367.5|8366.5|8364.8|8363.5|165
1727261100000|2024-09-25 10:45:00|8365.1|8363.6|8363.4|8361.9|8365.7|8364.7|8363.3|8361.8|197
1727261400000|2024-09-25 10:50:00|8363.3|8361.8|8364.9|8364|8365.9|8365|8362.5|8361|196
1727261700000|2024-09-25 10:55:00|8364.8|8363.9|8369.1|8367.6|8369.2|8367.7|8364.7|8363.8|120
1727262000000|2024-09-25 11:00:00|8369.3|8367.8|8368.6|8367.7|8369.9|8369|8368.2|8367.3|172
1727262300000|2024-09-25 11:05:00|8368.7|8367.8|8367.8|8366.9|8369.4|8368.5|8367.4|8366.5|169
1727262600000|2024-09-25 11:10:00|8367.9|8367|8368.2|8367.3|8369.8|8368.9|8367.9|8367|174
1727262900000|2024-09-25 11:15:00|8368.1|8367.2|8366|8365.1|8368.2|8367.3|8365.8|8364.9|174
1727263200000|2024-09-25 11:20:00|8366.2|8365.3|8366.2|8364.7|8366.6|8365.5|8365.7|8364.6|164
1727263500000|2024-09-25 11:25:00|8366.4|8364.9|8365.8|8364.9|8366.5|8365.5|8365.3|8364.4|135
1727263800000|2024-09-25 11:30:00|8366.1|8364.6|8366.8|8365.9|8367.3|8366.4|8365.4|8364.5|131
1727264100000|2024-09-25 11:35:00|8366.9|8366|8369.5|8368.6|8369.5|8368.6|8366.5|8365.6|177
1727264400000|2024-09-25 11:40:00|8369.4|8368.5|8370|8369.1|8370|8369.1|8368.1|8367.2|178
1727264700000|2024-09-25 11:45:00|8369.9|8369|8368.7|8367.8|8370.2|8369.3|8368.4|8367.5|118
1727265000000|2024-09-25 11:50:00|8368.6|8367.7|8371.3|8370.4|8371.3|8370.4|8368.2|8367.3|156
1727265300000|2024-09-25 11:55:00|8371.5|8370.6|8370.7|8369.8|8372.4|8371.5|8370.6|8369.7|217
1727265600000|2024-09-25 12:00:00|8370.5|8369.6|8365.4|8364.5|8370.6|8369.7|8365.2|8364.1|251
1727265900000|2024-09-25 12:05:00|8365.5|8364.6|8366.1|8364.6|8366.3|8365.4|8364.5|8363.6|179
1727266200000|2024-09-25 12:10:00|8366.2|8364.7|8366.3|8365.4|8367.7|8366.8|8366.2|8364.7|193
1727266500000|2024-09-25 12:15:00|8366.4|8365.5|8366.5|8365.6|8367.2|8366.3|8365|8363.9|202
1727266800000|2024-09-25 12:20:00|8366.6|8365.7|8367.3|8365.8|8368|8366.6|8366.5|8365.1|210
1727267100000|2024-09-25 12:25:00|8367.2|8365.7|8368|8367.1|8368.2|8367.3|8366|8364.7|221
1727267400000|2024-09-25 12:30:00|8368.1|8367.2|8365.7|8364.8|8371|8369.5|8365.3|8364.4|503
1727267700000|2024-09-25 12:35:00|8365.9|8365|8362.6|8361.7|8365.9|8365|8362.3|8361.1|382
1727268000000|2024-09-25 12:40:00|8362.7|8361.8|8363.6|8362.7|8363.9|8363|8361.4|8360.5|239
1727268300000|2024-09-25 12:45:00|8363.5|8362.6|8362.5|8361.6|8364.2|8363.3|8362.5|8361.2|236
1727268600000|2024-09-25 12:50:00|8362.8|8361.3|8361.2|8360.3|8363|8361.5|8360.1|8359.1|220
1727268900000|2024-09-25 12:55:00|8361|8360.1|8359.6|8358.7|8361.2|8360.2|8359.2|8357.9|216
1727269200000|2024-09-25 13:00:00|8359.5|8358.6|8361.9|8360.4|8362.7|8361.3|8359.2|8358|334
1727269500000|2024-09-25 13:05:00|8362|8360.5|8361.6|8360.7|8362.4|8361.4|8359.6|8358.5|422
1727269800000|2024-09-25 13:10:00|8361.7|8360.8|8362|8361.1|8362.5|8361.4|8360.4|8359.2|278
1727270100000|2024-09-25 13:15:00|8361.9|8361|8361.9|8360.4|8362.5|8361.3|8360.9|8359.8|228
1727270400000|2024-09-25 13:20:00|8361.8|8360.3|8360.5|8359.6|8362.3|8361.3|8360.4|8359.5|248
1727270700000|2024-09-25 13:25:00|8360.6|8359.7|8357.4|8356.5|8360.6|8359.7|8356.7|8355.8|237
1727271000000|2024-09-25 13:30:00|8357.5|8356.6|8357.3|8356.4|8358.4|8357.3|8355.8|8354.9|389
1727271300000|2024-09-25 13:35:00|8357.2|8356.3|8356.8|8355.9|8357.7|8356.8|8356.2|8355.3|308
1727271600000|2024-09-25 13:40:00|8356.7|8355.8|8359.1|8358.2|8359.9|8359|8356.4|8355.5|310
1727271900000|2024-09-25 13:45:00|8359|8358.1|8355.6|8354.7|8359.5|8358.6|8354.6|8353.7|327
1727272200000|2024-09-25 13:50:00|8355.5|8354.6|8359.3|8358.4|8359.7|8358.8|8355.2|8354.3|244
1727272500000|2024-09-25 13:55:00|8359.5|8358.6|8357.3|8355.8|8363.5|8362|8357.3|8355.8|594
1727272800000|2024-09-25 14:00:00|8357.6|8356.1|8356.1|8354.6|8357.6|8356.1|8353.3|8352|588
1727273100000|2024-09-25 14:05:00|8356|8354.5|8353.7|8352.2|8356.2|8354.7|8353.5|8352|271
1727273400000|2024-09-25 14:10:00|8353.8|8352.3|8354.4|8353.5|8355.2|8353.7|8352|8350.8|380
1727273700000|2024-09-25 14:15:00|8354.5|8353.6|8351.6|8350.1|8354.5|8353.6|8351|8349.5|347
1727274000000|2024-09-25 14:20:00|8351.7|8350.2|8352.4|8351.5|8355|8354.1|8351.4|8350.2|319
1727274300000|2024-09-25 14:25:00|8352.6|8351.7|8352.6|8351.1|8353|8352.1|8350.2|8349.3|296
1727274600000|2024-09-25 14:30:00|8352.4|8350.9|8351.2|8349.7|8352.8|8351.4|8350.8|8349.6|294
1727274900000|2024-09-25 14:35:00|8351.3|8349.8|8350.1|8349.2|8351.5|8350.6|8350.1|8348.9|198
1727275200000|2024-09-25 14:40:00|8350|8349.1|8350.7|8349.2|8350.7|8349.7|8348.7|8347.8|256
1727275500000|2024-09-25 14:45:00|8350.8|8349.3|8355.7|8354.8|8356.6|8355.6|8349.8|8348.9|423
1727275800000|2024-09-25 14:50:00|8355.8|8354.9|8355.2|8354.3|8356.5|8355.6|8352.7|8351.8|436
1727276100000|2024-09-25 14:55:00|8355.1|8354.2|8354.4|8353.5|8355.4|8354.5|8352.5|8351.6|441
1727276400000|2024-09-25 15:00:00|8354.3|8353.4|8354.2|8353.3|8354.9|8354|8352.8|8351.9|310
1727276700000|2024-09-25 15:05:00|8354.1|8353.2|8352.2|8351.3|8354.5|8353.6|8351.5|8350.6|344
1727277000000|2024-09-25 15:10:00|8352|8351.1|8352.7|8351.8|8353.8|8352.9|8351.7|8350.5|266
1727277300000|2024-09-25 15:15:00|8352.6|8351.7|8354.8|8353.9|8354.9|8354|8351.2|8350.3|322
1727277600000|2024-09-25 15:20:00|8354.6|8353.7|8355.7|8354.8|8357|8356|8353.8|8352.9|240
1727277900000|2024-09-25 15:25:00|8355.6|8354.7|8355.2|8354.3|8356.4|8355.5|8353.6|8352.7|249
1727278200000|2024-09-25 15:30:00|8355.1|8354.2|8356|8355.1|8356.2|8355.3|8354.4|8353.2|298
1727278500000|2024-09-25 15:35:00|8355.9|8355|8358.2|8356.7|8358.4|8357.3|8353.6|8352.7|309
1727278800000|2024-09-25 15:40:00|8358.1|8356.6|8358.7|8357.8|8359.7|8358.6|8358.1|8356.6|277
1727279100000|2024-09-25 15:45:00|8358.6|8357.7|8359|8357.5|8360.1|8358.6|8358.2|8357.2|271
1727279400000|2024-09-25 15:50:00|8359.1|8357.6|8358.6|8357.7|8359.6|8358.1|8357.5|8356.2|280
1727279700000|2024-09-25 15:55:00|8358.5|8357.6|8355.3|8353.8|8359.2|8358.3|8354.7|8353.6|388
1727280000000|2024-09-25 16:00:00|8355.4|8353.9|8355.7|8354.8|8356.9|8355.7|8354.7|8353.4|333
1727280300000|2024-09-25 16:05:00|8355.6|8354.7|8355.8|8354.9|8356.8|8355.4|8355.3|8354.3|189
1727280600000|2024-09-25 16:10:00|8356|8355.1|8356|8355.1|8356.9|8356|8355.5|8354.3|171
1727280900000|2024-09-25 16:15:00|8355.9|8355|8354.5|8353.6|8356.1|8355.1|8354.5|8353.6|180
1727281200000|2024-09-25 16:20:00|8354.4|8353.5|8356|8355.1|8356.4|8355.5|8354.3|8353.4|184
1727281500000|2024-09-25 16:25:00|8356.2|8355.3|8356.2|8354.7|8357.4|8355.9|8355.7|8354.2|159
1727281800000|2024-09-25 16:30:00|8356.1|8354.6|8355.1|8353.6|8356.6|8355.1|8354.6|8353.1|173
1727282100000|2024-09-25 16:35:00|8355|8353.5|8351.8|8350.3|8355.2|8353.7|8351.5|8350|165
1727282400000|2024-09-25 16:40:00|8351.7|8350.2|8353|8351.5|8353.1|8351.9|8351.3|8349.8|159
1727282700000|2024-09-25 16:45:00|8353.1|8351.6|8353.3|8351.8|8354.4|8352.9|8352.4|8350.9|219
1727283000000|2024-09-25 16:50:00|8353.4|8351.9|8351.4|8349.9|8353.4|8352|8351.1|8349.6|163
1727283300000|2024-09-25 16:55:00|8351.5|8350|8352|8350.5|8352.2|8350.7|8350.3|8348.8|187
1727283600000|2024-09-25 17:00:00|8351.9|8350.4|8353.8|8352.3|8354.3|8353|8351.9|8350.4|259
1727283900000|2024-09-25 17:05:00|8353.7|8352.2|8353.4|8351.9|8354.8|8353.5|8352.8|8351.3|253
1727284200000|2024-09-25 17:10:00|8353.3|8351.8|8354.2|8352.7|8354.6|8353.1|8353.3|8351.8|279
1727284500000|2024-09-25 17:15:00|8354.3|8352.8|8355|8353.5|8356|8354.5|8354|8352.5|214
1727284800000|2024-09-25 17:20:00|8355.1|8353.6|8353.9|8352.4|8355.1|8353.6|8353.5|8352.1|186
1727285100000|2024-09-25 17:25:00|8353.8|8352.3|8354.5|8353|8354.6|8353.1|8353.1|8351.6|206
1727285400000|2024-09-25 17:30:00|8354.6|8353.1|8355|8353.5|8355.4|8353.9|8354.1|8352.6|166
1727285700000|2024-09-25 17:35:00|8355.1|8353.6|8356.4|8354.9|8356.5|8355|8355|8353.5|157
1727286000000|2024-09-25 17:40:00|8356.3|8354.8|8356.9|8355.4|8357.5|8356|8356.1|8354.6|176
1727286300000|2024-09-25 17:45:00|8357|8355.5|8357.7|8356.2|8358.6|8357.1|8356.9|8355.4|127
1727286600000|2024-09-25 17:50:00|8357.8|8356.3|8357.2|8355.7|8358.5|8357|8357.1|8355.6|135
1727286900000|2024-09-25 17:55:00|8357.1|8355.6|8355.4|8353.9|8357.1|8355.6|8355.4|8353.9|173
1727287200000|2024-09-25 18:00:00|8355.3|8353.8|8356.3|8354.8|8356.6|8355.1|8354.9|8353.4|167
1727287500000|2024-09-25 18:05:00|8356.2|8354.7|8358|8356.5|8358.2|8356.7|8356.2|8354.7|151
1727287800000|2024-09-25 18:10:00|8357.9|8356.4|8357.3|8355.8|8358.2|8356.7|8357.1|8355.6|134
1727288100000|2024-09-25 18:15:00|8357.4|8355.9|8357.8|8356.3|8358.1|8356.6|8356.9|8355.7|125
1727288400000|2024-09-25 18:20:00|8357.9|8356.4|8357.9|8356.4|8358.3|8356.8|8357.3|8355.8|133
1727288700000|2024-09-25 18:25:00|8357.8|8356.3|8356.2|8354.7|8357.9|8356.4|8355.9|8354.4|135
1727289000000|2024-09-25 18:30:00|8356.1|8354.6|8357.7|8356.2|8358.2|8356.7|8356.1|8354.6|157
1727289300000|2024-09-25 18:35:00|8357.8|8356.3|8358.9|8357.4|8359.2|8357.7|8357.7|8356.2|139
1727289600000|2024-09-25 18:40:00|8358.8|8357.3|8360.5|8359|8360.5|8359|8358.7|8357.2|125
1727289900000|2024-09-25 18:45:00|8360.6|8359.1|8360.3|8358.8|8361|8359.7|8360.1|8358.6|178
1727290200000|2024-09-25 18:50:00|8360.2|8358.7|8359.5|8358|8360.6|8359.1|8359|8357.7|180
1727290500000|2024-09-25 18:55:00|8359.4|8357.9|8359.4|8357.9|8359.6|8358.1|8358.8|8357.3|181
1727290800000|2024-09-25 19:00:00|8359.3|8357.8|8359.3|8357.8|8359.8|8358.3|8358.7|8357.2|123
1727291100000|2024-09-25 19:05:00|8359.2|8357.7|8358.2|8356.7|8359.3|8357.8|8357.9|8356.4|191
1727291400000|2024-09-25 19:10:00|8358.1|8356.6|8358.2|8356.7|8358.3|8357.1|8357.6|8356.1|117
1727291700000|2024-09-25 19:15:00|8358|8356.5|8358|8356.5|8358|8356.9|8357.4|8355.9|84
1727292000000|2024-09-25 19:20:00|8357.9|8356.4|8357.4|8355.9|8358.1|8356.6|8357.2|8355.7|147
1727292300000|2024-09-25 19:25:00|8357.5|8356|8358.4|8356.9|8358.6|8357.1|8357.3|8355.9|136
1727292600000|2024-09-25 19:30:00|8358.5|8357|8358.6|8357.1|8358.7|8357.2|8357.7|8356.4|80
1727292900000|2024-09-25 19:35:00|8358.7|8357.2|8358.6|8357.1|8359.1|8357.6|8357.8|8356.3|79
1727293200000|2024-09-25 19:40:00|8358.4|8356.9|8358.3|8356.8|8358.8|8357.5|8358|8356.5|96
1727293500000|2024-09-25 19:45:00|8358.4|8356.9|8358.7|8357.2|8358.7|8357.6|8358.2|8356.8|74
1727293800000|2024-09-25 19:50:00|8358.5|8357|8358.3|8356.8|8358.7|8357.4|8357.8|8356.3|149
1727294100000|2024-09-25 19:55:00|8358.4|8356.9|8356.2|8354.7|8358.6|8357.1|8355.8|8354.3|132
1727294400000|2024-09-25 20:00:00|8356.3|8354.8|8357.4|8355.9|8357.4|8355.9|8355.2|8353.7|172
1727294700000|2024-09-25 20:05:00|8357.5|8356|8358|8356.5|8358.4|8356.9|8357.4|8355.9|57
1727295000000|2024-09-25 20:10:00|8357.9|8356.4|8358.1|8356.6|8358.4|8357.3|8357.8|8356.4|83
1727295300000|2024-09-25 20:15:00|8358.2|8356.7|8357.9|8356.4|8358.6|8357.1|8357.6|8356.2|83
1727295600000|2024-09-25 20:20:00|8358|8356.5|8357|8356.1|8358|8356.8|8357|8356.1|57
1727295900000|2024-09-25 20:25:00|8357.1|8356.2|8356.1|8354.6|8357.7|8356.2|8355.8|8354.3|61
1727296200000|2024-09-25 20:30:00|8356|8354.5|8355.8|8354.3|8356.3|8355.2|8355.8|8354.3|44
1727296500000|2024-09-25 20:35:00|8355.7|8354.2|8356.2|8354.7|8356.6|8355.1|8355.6|8354.1|60
1727296800000|2024-09-25 20:40:00|8356.3|8354.8|8356.5|8355|8357.5|8356|8356.3|8354.8|70
1727297100000|2024-09-25 20:45:00|8356.6|8355.1|8357.1|8355.6|8357.2|8355.7|8356.3|8354.8|55
1727297400000|2024-09-25 20:50:00|8357|8355.5|8357.4|8355.9|8357.4|8355.9|8356.9|8355.4|103
1727297700000|2024-09-25 20:55:00|8357.8|8355.4|8356.8|8354.4|8357.9|8355.5|8356.8|8354.4|64
1727298000000|2024-09-25 21:00:00|8360.5|8348.6|8360.9|8349|8362.3|8350.4|8360.5|8348.6|8
1727298300000|2024-09-25 21:05:00|8361.6|8349.7|8360.2|8348.3|8361.6|8349.7|8359.9|8348|10
1727298600000|2024-09-25 21:10:00|8360.6|8348.7|8361.1|8349.2|8361.8|8349.9|8360.5|8348.6|20
1727298900000|2024-09-25 21:15:00|8361.2|8349.3|8361.2|8349.3|8361.6|8349.7|8360.8|8348.9|9
1727299200000|2024-09-25 21:20:00|8361.1|8349.2|8361.7|8349.8|8361.7|8349.8|8360.8|8348.9|10
1727299500000|2024-09-25 21:25:00|8361.6|8349.7|8361.2|8349.3|8361.7|8349.8|8361.2|8349.3|7
1727299800000|2024-09-25 21:30:00|8361.3|8349.4|8362.1|8350.2|8362.1|8350.2|8361.1|8349.2|9
1727300100000|2024-09-25 21:35:00|8362|8350.1|8361|8349.1|8362|8350.1|8360.8|8348.9|7
1727300400000|2024-09-25 21:40:00|8361.4|8349.5|8361.5|8349.6|8361.5|8349.6|8361|8349.1|5
1727300700000|2024-09-25 21:45:00|8361.6|8349.7|8362.5|8350.6|8362.5|8350.6|8361.2|8349.3|47
1727301000000|2024-09-25 21:50:00|8362|8350.1|8361.8|8349.9|8362.6|8350.7|8361.6|8349.7|223
1727301300000|2024-09-25 21:55:00|8361.9|8350|8361.5|8350.8|8362.4|8350.8|8360.3|8348.4|71
1727301600000|2024-09-25 22:00:00|8361.6|8350.4|8358.9|8353.6|8361.8|8355.2|8358.2|8349.3|109
1727301900000|2024-09-25 22:05:00|8358.5|8354|8359.1|8355.3|8359.1|8355.4|8357.3|8351.1|42
1727302200000|2024-09-25 22:10:00|8359|8354.8|8359.1|8355.5|8359.9|8355.8|8357.8|8354.6|26
1727302500000|2024-09-25 22:15:00|8358.9|8355.7|8357.5|8356|8358.9|8356.5|8357.5|8355.4|29
1727302800000|2024-09-25 22:20:00|8357.6|8356.1|8357.5|8356|8358.4|8356.1|8357.3|8354.8|16
1727303100000|2024-09-25 22:25:00|8357.6|8356.1|8357|8355.5|8357.6|8356.1|8356.8|8355.3|19
1727303400000|2024-09-25 22:30:00|8358|8354.4|8357.2|8355.7|8358|8356.1|8357|8354.4|23
1727303700000|2024-09-25 22:35:00|8357.3|8355.8|8357.3|8355.8|8357.3|8356.1|8356.9|8355.5|13
1727304000000|2024-09-25 22:40:00|8357.2|8355.7|8356.9|8355.4|8357.4|8355.9|8356.9|8355.4|15
1727304300000|2024-09-25 22:45:00|8356.7|8355.8|8357|8355.5|8357|8355.8|8356.7|8355.2|29
1727304600000|2024-09-25 22:50:00|8357.1|8355.6|8357.3|8355.8|8357.3|8355.8|8356.9|8355.4|15
1727304900000|2024-09-25 22:55:00|8357.4|8355.9|8357.5|8356|8357.6|8356.1|8357|8355.5|19
1727305200000|2024-09-25 23:00:00|8357.2|8356.3|8357.8|8356.3|8358|8356.7|8357.2|8355.8|37
1727305500000|2024-09-25 23:05:00|8357.7|8356.2|8357.9|8356.4|8357.9|8356.4|8357.7|8356.2|23
1727305800000|2024-09-25 23:10:00|8357.8|8356.3|8357.4|8355.9|8357.9|8356.4|8357.3|8355.8|32
1727306100000|2024-09-25 23:15:00|8357.1|8356.2|8356.9|8355.4|8357.6|8356.2|8356.8|8355.3|40
1727306400000|2024-09-25 23:20:00|8356.8|8355.3|8356.7|8355.2|8356.9|8355.6|8356.4|8355.1|25
1727306700000|2024-09-25 23:25:00|8356.8|8355.3|8356.4|8354.9|8356.8|8355.6|8356.1|8354.9|17
1727307000000|2024-09-25 23:30:00|8356.5|8355|8356.7|8355.2|8356.7|8355.5|8356.1|8354.7|18
1727307300000|2024-09-25 23:35:00|8356.8|8355.3|8356.1|8355.2|8356.9|8355.4|8356.1|8354.9|29
1727307600000|2024-09-25 23:40:00|8356.5|8355|8356.3|8354.8|8356.9|8355.6|8356|8354.8|19
1727307900000|2024-09-25 23:45:00|8356.4|8354.9|8358.8|8357.3|8359.2|8357.7|8356.1|8354.8|76
1727308200000|2024-09-25 23:50:00|8358.7|8357.2|8360.5|8359|8361.3|8359.8|8358.7|8357.2|110
1727308500000|2024-09-25 23:55:00|8360.4|8358.9|8360|8359.1|8360.5|8359.3|8359.3|8357.8|53
1727308800000|2024-09-26 00:00:00|8360.3|8359.4|8357.5|8356.6|8360.7|8359.5|8357.5|8356.4|167
1727309100000|2024-09-26 00:05:00|8357.6|8356.7|8357.5|8356|8358.3|8357.2|8357.2|8355.9|131
1727309400000|2024-09-26 00:10:00|8357.2|8356.3|8358|8356.5|8358|8356.5|8356.7|8355.4|85
1727309700000|2024-09-26 00:15:00|8357.9|8357|8358.6|8357.7|8359|8357.8|8357.3|8356|120
1727310000000|2024-09-26 00:20:00|8358.7|8357.8|8359.2|8357.7|8359.9|8358.8|8358.5|8357.6|65
1727310300000|2024-09-26 00:25:00|8359.3|8357.8|8358.7|8357.8|8359.4|8357.9|8358.4|8357.2|90
1727310600000|2024-09-26 00:30:00|8358.8|8357.9|8357.7|8356.8|8358.8|8357.9|8357.7|8356.5|66
1727310900000|2024-09-26 00:35:00|8357.8|8356.9|8357.4|8356.5|8358.3|8357.1|8357.2|8356.3|66
1727311200000|2024-09-26 00:40:00|8357.3|8356.4|8357.3|8356.4|8357.9|8357|8357.1|8356.2|52
1727311500000|2024-09-26 00:45:00|8357.4|8356.5|8357.5|8356|8357.6|8356.5|8357.2|8356|25
1727311800000|2024-09-26 00:50:00|8357.4|8355.9|8356.5|8355|8357.5|8356|8355.8|8354.3|96
1727312100000|2024-09-26 00:55:00|8356.4|8354.9|8356.7|8355.2|8357.2|8356|8356.4|8354.9|70
1727312400000|2024-09-26 01:00:00|8356.8|8355.3|8357.5|8356|8358.1|8356.6|8356.5|8355.2|95
1727312700000|2024-09-26 01:05:00|8357.4|8355.9|8356.4|8355.5|8357.4|8355.9|8356.4|8355|75
1727313000000|2024-09-26 01:10:00|8356.3|8355.4|8356.5|8355|8356.7|8355.6|8355.7|8354.2|118
1727313300000|2024-09-26 01:15:00|8356.4|8354.9|8356.4|8354.9|8357.2|8355.7|8356|8354.8|92
1727313600000|2024-09-26 01:20:00|8356.3|8354.8|8356|8355.1|8356.4|8355.2|8355.8|8354.6|40
1727313900000|2024-09-26 01:25:00|8355.9|8355|8356.9|8355.4|8357.1|8355.7|8355.7|8354.8|98
1727314200000|2024-09-26 01:30:00|8357|8355.5|8356.4|8355.5|8357.7|8356.8|8356.3|8355.4|136
1727314500000|2024-09-26 01:35:00|8356.5|8355.6|8356.2|8355.3|8356.7|8355.8|8356|8355.1|94
1727314800000|2024-09-26 01:40:00|8356.3|8355.4|8356.5|8355.6|8357.3|8356.4|8356.2|8355.3|134
1727315100000|2024-09-26 01:45:00|8356.6|8355.7|8356.4|8355.5|8357|8356.1|8356.2|8355.3|102
1727315400000|2024-09-26 01:50:00|8356.5|8355.6|8355.2|8354.3|8356.7|8355.8|8355.1|8354.2|88
1727315700000|2024-09-26 01:55:00|8355.1|8354.2|8354.8|8353.9|8355.1|8354.2|8353.8|8352.5|199
1727316000000|2024-09-26 02:00:00|8354.7|8353.8|8356.8|8355.9|8357.5|8356.3|8354.6|8353.7|128
1727316300000|2024-09-26 02:05:00|8356.9|8356|8356.7|8355.8|8357.2|8356.3|8356|8354.8|84
1727316600000|2024-09-26 02:10:00|8356.6|8355.7|8356.5|8355.6|8356.7|8355.8|8356.2|8355.3|70
1727316900000|2024-09-26 02:15:00|8356.4|8355.5|8356.7|8355.8|8356.9|8356|8356.2|8355.3|37
1727317200000|2024-09-26 02:20:00|8356.5|8355.6|8356.1|8355.2|8357|8356.1|8355.9|8355|49
1727317500000|2024-09-26 02:25:00|8356|8355.1|8356.3|8355.4|8356.4|8355.5|8355.8|8354.9|70
1727317800000|2024-09-26 02:30:00|8356.4|8355.5|8356.1|8355.2|8356.5|8355.6|8355.8|8354.9|42
1727318100000|2024-09-26 02:35:00|8356|8355.1|8356.7|8355.2|8356.8|8355.5|8355.8|8354.7|70
1727318400000|2024-09-26 02:40:00|8356.8|8355.3|8356|8355.1|8356.8|8355.3|8355.3|8354.4|55
1727318700000|2024-09-26 02:45:00|8355.9|8355|8355.7|8354.2|8356|8355.1|8355.2|8353.8|60
1727319000000|2024-09-26 02:50:00|8355.6|8354.1|8355|8354.1|8356|8354.7|8354.8|8353.7|83
1727319300000|2024-09-26 02:55:00|8354.9|8354|8354.7|8353.8|8354.9|8354|8354.2|8353.2|49
1727319600000|2024-09-26 03:00:00|8354.6|8353.7|8354.3|8352.8|8354.9|8353.8|8354|8352.6|88
1727319900000|2024-09-26 03:05:00|8354.2|8352.7|8354.8|8353.3|8354.9|8353.4|8354|8352.7|66
1727320200000|2024-09-26 03:10:00|8355.3|8353.8|8355.1|8353.6|8355.5|8354|8354.7|8353.3|71
1727320500000|2024-09-26 03:15:00|8355.2|8353.7|8355|8353.5|8355.6|8354.1|8354.8|8353.3|76
1727320800000|2024-09-26 03:20:00|8354.7|8353.8|8354.8|8353.3|8355|8353.8|8354|8352.8|70
1727321100000|2024-09-26 03:25:00|8354.7|8353.2|8354.3|8352.8|8354.8|8353.3|8353.8|8352.3|68
1727321400000|2024-09-26 03:30:00|8354.4|8352.9|8353.7|8352.2|8354.4|8353.1|8353.7|8352.2|29
1727321700000|2024-09-26 03:35:00|8353.8|8352.3|8353.1|8352.2|8353.9|8352.7|8353.1|8352.1|44
1727322000000|2024-09-26 03:40:00|8353.2|8352.3|8353.2|8351.7|8353.5|8352.3|8352.8|8351.5|52
1727322300000|2024-09-26 03:45:00|8353.3|8351.8|8352.8|8351.9|8353.3|8351.9|8352.5|8351.2|79
1727322600000|2024-09-26 03:50:00|8352.7|8351.8|8352.9|8351.4|8353.2|8351.8|8352.5|8351.3|49
1727322900000|2024-09-26 03:55:00|8353|8351.5|8352.7|8351.2|8353|8351.6|8352.1|8351|37
1727323200000|2024-09-26 04:00:00|8352.8|8351.3|8352.5|8351|8353|8351.6|8351.9|8350.6|75
1727323500000|2024-09-26 04:05:00|8352.3|8350.8|8352.3|8351.4|8352.5|8351.6|8351.9|8350.8|43
1727323800000|2024-09-26 04:10:00|8352.2|8351.3|8352.2|8351.3|8352.8|8351.8|8352.1|8351|61
1727324100000|2024-09-26 04:15:00|8352.3|8351.4|8351.6|8350.7|8352.3|8351.4|8351.6|8350.7|81
1727324400000|2024-09-26 04:20:00|8351.7|8350.8|8351.5|8350.6|8352.4|8351.1|8351.4|8350.2|69
1727324700000|2024-09-26 04:25:00|8351.6|8350.7|8351.8|8350.9|8352|8351.1|8351.6|8350.7|30
1727325000000|2024-09-26 04:30:00|8351.9|8351|8351.9|8351|8352.3|8351.1|8351.7|8350.5|33
1727325300000|2024-09-26 04:35:00|8352|8351.1|8352.7|8351.8|8352.7|8351.8|8351.8|8350.6|50
1727325600000|2024-09-26 04:40:00|8352.6|8351.7|8353|8352.1|8353.5|8352.3|8352.6|8351.7|67
1727325900000|2024-09-26 04:45:00|8353.1|8352.2|8353.1|8352.2|8353.5|8352.6|8353|8352.1|53
1727326200000|2024-09-26 04:50:00|8353|8352.1|8355.5|8354|8355.6|8354.7|8353|8352.1|80
1727326500000|2024-09-26 04:55:00|8355.2|8354.3|8352.8|8351.9|8355.3|8354.4|8352.7|8351.8|58
1727326800000|2024-09-26 05:00:00|8352.7|8351.8|8352.4|8351.5|8353.6|8352.5|8352.2|8351.3|100
1727327100000|2024-09-26 05:05:00|8352.5|8351.6|8352.2|8351.3|8353|8352.1|8352.1|8351|86
1727327400000|2024-09-26 05:10:00|8352.1|8351.2|8352.3|8350.8|8352.5|8351.4|8351.3|8350.4|91
1727327700000|2024-09-26 05:15:00|8352.2|8350.7|8352.1|8351.2|8353.2|8352.3|8351.9|8350.4|139
1727328000000|2024-09-26 05:20:00|8352|8351.1|8351.5|8350.6|8352.4|8351.4|8351.4|8350.5|95
1727328300000|2024-09-26 05:25:00|8351.3|8350.4|8352.2|8351.3|8352.5|8351.6|8351.3|8350.4|94
1727328600000|2024-09-26 05:30:00|8352.3|8351.4|8353|8352.1|8353.2|8352.3|8352.1|8350.9|186
1727328900000|2024-09-26 05:35:00|8353.1|8352.2|8353.4|8352.5|8354.3|8353.4|8352.7|8351.8|154
1727329200000|2024-09-26 05:40:00|8353.3|8352.4|8352.3|8351.4|8353.7|8352.8|8352.3|8351.4|100
1727329500000|2024-09-26 05:45:00|8352.1|8351.2|8353.4|8352.5|8353.7|8352.8|8352|8351.1|100
1727329800000|2024-09-26 05:50:00|8353.3|8352.4|8353.6|8352.7|8354.1|8353.2|8353.1|8352.2|100
1727330100000|2024-09-26 05:55:00|8353.5|8352.6|8354.1|8352.6|8354.8|8353.8|8353|8351.8|174
1727330400000|2024-09-26 06:00:00|8354.2|8352.7|8352.8|8351.9|8354.8|8353.6|8352.6|8351.4|161
1727330700000|2024-09-26 06:05:00|8353.1|8351.6|8354.8|8353.3|8355.3|8354|8352.8|8351.6|148
1727331000000|2024-09-26 06:10:00|8354.7|8353.2|8355.6|8354.1|8355.8|8354.4|8354.1|8352.9|168
1727331300000|2024-09-26 06:15:00|8355.7|8354.2|8354.3|8353.4|8355.9|8354.9|8354.1|8352.8|106
1727331600000|2024-09-26 06:20:00|8354.2|8353.3|8355.9|8354.4|8356|8354.5|8354.2|8353.3|164
1727331900000|2024-09-26 06:25:00|8355.8|8354.3|8356.2|8355.3|8356.6|8355.4|8355.3|8354.3|118
1727332200000|2024-09-26 06:30:00|8356.1|8355.2|8356.8|8355.9|8357.1|8356.2|8355.2|8354.2|149
1727332500000|2024-09-26 06:35:00|8356.7|8355.8|8355.9|8355|8356.8|8355.9|8355.3|8354.3|125
1727332800000|2024-09-26 06:40:00|8356.2|8355.3|8357.8|8356.9|8358.3|8357.4|8356.2|8354.9|172
1727333100000|2024-09-26 06:45:00|8358|8357.1|8357.9|8357|8359.1|8357.9|8357.6|8356.3|165
1727333400000|2024-09-26 06:50:00|8358|8357.1|8358|8357.1|8358.6|8357.7|8357.1|8356.2|178
1727333700000|2024-09-26 06:55:00|8357.9|8357|8357.5|8356.6|8358.2|8357.3|8357|8356.1|174
1727334000000|2024-09-26 07:00:00|8357.8|8356.3|8355.3|8353.8|8357.8|8356.7|8354.6|8353.1|316
1727334300000|2024-09-26 07:05:00|8355.4|8353.9|8354.1|8353.2|8355.7|8354.7|8353.8|8352.3|145
1727334600000|2024-09-26 07:10:00|8354|8353.1|8354.3|8352.8|8355.5|8354.2|8353.6|8352.6|157
1727334900000|2024-09-26 07:15:00|8354.2|8352.7|8353.2|8352.3|8354.4|8353.5|8352.8|8351.9|166
1727335200000|2024-09-26 07:20:00|8353|8352.1|8353.8|8352.9|8354.5|8353.6|8352.6|8351.7|157
1727335500000|2024-09-26 07:25:00|8353.5|8352.6|8353.8|8352.3|8354.7|8353.4|8353.3|8352.1|173
1727335800000|2024-09-26 07:30:00|8353.7|8352.2|8352.1|8351.2|8355.9|8354.4|8352.1|8351.2|292
1727336100000|2024-09-26 07:35:00|8352.2|8351.3|8352.3|8350.8|8352.9|8351.8|8350.7|8349.8|219
1727336400000|2024-09-26 07:40:00|8352.2|8350.7|8353.5|8352|8354.1|8352.6|8352|8350.6|186
1727336700000|2024-09-26 07:45:00|8353.6|8352.1|8353.5|8352.6|8354.2|8352.7|8352.7|8351.4|195
1727337000000|2024-09-26 07:50:00|8353.6|8352.7|8352.5|8351.6|8354|8352.9|8352.5|8351.4|241
1727337300000|2024-09-26 07:55:00|8352.6|8351.7|8344.8|8343.9|8352.8|8351.8|8344.5|8343.3|413
1727337600000|2024-09-26 08:00:00|8345|8344.1|8346.2|8345.3|8346.8|8345.5|8343.1|8341.6|538
1727337900000|2024-09-26 08:05:00|8346.1|8345.2|8346.5|8345.6|8346.7|8345.8|8344.2|8342.9|343
1727338200000|2024-09-26 08:10:00|8346.6|8345.7|8347.7|8346.8|8348.4|8346.9|8346.5|8345.5|223
1727338500000|2024-09-26 08:15:00|8347.8|8346.9|8346.3|8345.4|8347.8|8346.9|8346.2|8345.3|179
1727338800000|2024-09-26 08:20:00|8346.2|8345.3|8342.8|8341.9|8346.3|8345.4|8342.5|8341.5|244
1727339100000|2024-09-26 08:25:00|8342.7|8341.8|8344.6|8343.7|8345|8343.7|8341.9|8341|287
1727339400000|2024-09-26 08:30:00|8344.5|8343.6|8344.5|8343.6|8345.4|8344.1|8343.8|8342.6|248
1727339700000|2024-09-26 08:35:00|8344.6|8343.7|8344.8|8343.9|8345|8344.1|8343.8|8342.4|171
1727340000000|2024-09-26 08:40:00|8344.7|8343.8|8345.9|8345|8346.1|8345.2|8343.3|8342.4|174
1727340300000|2024-09-26 08:45:00|8346|8345.1|8344.3|8342.8|8347|8346|8342.8|8341.9|209
1727340600000|2024-09-26 08:50:00|8344.2|8342.7|8345|8343.5|8345.3|8344.2|8342.6|8341.6|183
1727340900000|2024-09-26 08:55:00|8344.9|8343.4|8345.7|8344.2|8345.8|8344.3|8343.6|8342.7|168
1727341200000|2024-09-26 09:00:00|8345.6|8344.1|8348.4|8347.5|8348.7|8347.8|8345.6|8344.1|198
1727341500000|2024-09-26 09:05:00|8348.5|8347.6|8350|8348.5|8350.3|8349.1|8348.1|8347.2|150
1727341800000|2024-09-26 09:10:00|8349.9|8348.4|8348.3|8346.8|8350.1|8348.9|8347.2|8346.3|163
1727342100000|2024-09-26 09:15:00|8348.4|8346.9|8346.3|8344.8|8348.6|8347.7|8346.2|8344.7|147
1727342400000|2024-09-26 09:20:00|8346.4|8344.9|8347.2|8345.7|8347.2|8346.2|8345.2|8344.2|117
1727342700000|2024-09-26 09:25:00|8347.1|8345.6|8344.3|8342.8|8347.2|8346|8344.2|8342.7|230
1727343000000|2024-09-26 09:30:00|8344|8343.1|8344.5|8343.6|8344.8|8343.8|8343.6|8342.1|190
1727343300000|2024-09-26 09:35:00|8344.6|8343.7|8345.1|8344.2|8345.5|8344.6|8343.5|8342.6|110
1727343600000|2024-09-26 09:40:00|8345|8344.1|8344.3|8343.4|8345.5|8344.6|8344.3|8343.3|110
1727343900000|2024-09-26 09:45:00|8344.4|8343.5|8343.5|8342.6|8345.1|8344.2|8343.5|8342.6|112
1727344200000|2024-09-26 09:50:00|8343.4|8342.5|8344.2|8343.3|8344.7|8343.8|8343|8342.1|103
1727344500000|2024-09-26 09:55:00|8344.3|8343.4|8343.4|8342.5|8344.4|8343.5|8342.4|8341.3|160
1727344800000|2024-09-26 10:00:00|8343.5|8342.6|8344.1|8343.2|8344.6|8343.7|8343.3|8342.4|169
1727345100000|2024-09-26 10:05:00|8344.2|8343.3|8343.6|8342.1|8345|8344.1|8342.8|8341.4|181
1727345400000|2024-09-26 10:10:00|8343.5|8342|8340.7|8339.8|8343.6|8342.6|8340.6|8339.4|160
1727345700000|2024-09-26 10:15:00|8340.9|8340|8340.5|8339.6|8341.1|8340.2|8339|8337.9|159
1727346000000|2024-09-26 10:20:00|8340.4|8339.5|8339.5|8338.6|8340.4|8339.5|8339|8338.1|161
1727346300000|2024-09-26 10:25:00|8339.4|8338.5|8339.2|8338.3|8340.6|8339.4|8339.1|8338.2|212
1727346600000|2024-09-26 10:30:00|8339.4|8338.5|8338.2|8337.3|8339.6|8338.7|8337.3|8336.4|201
1727346900000|2024-09-26 10:35:00|8337.9|8337|8340.6|8339.1|8340.6|8339.3|8337.5|8336.6|256
1727347200000|2024-09-26 10:40:00|8340.3|8338.8|8338.7|8337.2|8340.5|8339.3|8337.6|8336.3|262
1727347500000|2024-09-26 10:45:00|8338.6|8337.1|8337.2|8335.7|8339.2|8337.7|8337.1|8335.6|163
1727347800000|2024-09-26 10:50:00|8337.1|8335.6|8337.3|8335.8|8337.7|8336.3|8336.5|8335|169
1727348100000|2024-09-26 10:55:00|8337.2|8335.7|8337.5|8336|8339|8337.5|8336.8|8335.3|201
1727348400000|2024-09-26 11:00:00|8337.4|8335.9|8339|8337.5|8339.2|8337.7|8337.2|8335.7|217
1727348700000|2024-09-26 11:05:00|8338.9|8337.4|8335.4|8333.9|8339.1|8337.6|8335.2|8333.8|214
1727349000000|2024-09-26 11:10:00|8335.5|8334|8336.8|8335.3|8337.6|8336.1|8335.4|8333.9|218
1727349300000|2024-09-26 11:15:00|8336.9|8335.4|8336.4|8334.9|8337.1|8335.8|8335.8|8334.3|219
1727349600000|2024-09-26 11:20:00|8336.5|8335|8336.2|8334.7|8337.1|8335.6|8335.8|8334.3|206
1727349900000|2024-09-26 11:25:00|8336.1|8334.6|8335.6|8334.7|8336.7|8335.5|8335|8333.8|171
1727350200000|2024-09-26 11:30:00|8335.5|8334.6|8337.5|8336.6|8337.8|8336.6|8335.3|8334.4|154
1727350500000|2024-09-26 11:35:00|8337.6|8336.7|8338.3|8337.4|8339.2|8338.1|8337.4|8336.5|170
1727350800000|2024-09-26 11:40:00|8338.4|8337.5|8340.9|8340|8341.3|8340.2|8338.3|8337.4|171
1727351100000|2024-09-26 11:45:00|8341|8340.1|8338.9|8337.4|8341.7|8340.8|8338.7|8337.2|164
1727351400000|2024-09-26 11:50:00|8339|8337.5|8338.8|8337.9|8339.8|8338.6|8338.3|8337.3|190
1727351700000|2024-09-26 11:55:00|8338.7|8337.8|8340.4|8339.5|8340.9|8339.8|8336.9|8336|251
1727352000000|2024-09-26 12:00:00|8340.6|8339.1|8342.3|8341.4|8344.3|8343.1|8340.2|8338.8|294
1727352300000|2024-09-26 12:05:00|8342.5|8341.6|8343|8342.1|8344.2|8343.2|8341.3|8340.2|247
1727352600000|2024-09-26 12:10:00|8342.9|8342|8341.4|8340.5|8343.2|8342|8341.1|8340.2|207
1727352900000|2024-09-26 12:15:00|8341.7|8340.2|8341.9|8341|8343.1|8342.2|8341.5|8340.1|171
1727353200000|2024-09-26 12:20:00|8341.8|8340.9|8342.5|8341.6|8343.5|8342.6|8341.5|8340.6|184
1727353500000|2024-09-26 12:25:00|8342.7|8341.8|8349.9|8338.9|8349.9|8344.1|8342.7|8337.6|307
1727353800000|2024-09-26 12:30:00|8349.8|8338.8|8342.8|8341.9|8349.8|8344.5|8342.8|8335.6|678
1727354100000|2024-09-26 12:35:00|8342.6|8341.7|8341.5|8340|8343.8|8342.8|8340.9|8339.5|445
1727354400000|2024-09-26 12:40:00|8341.3|8339.8|8343|8341.5|8343.2|8341.7|8341|8339.5|449
1727354700000|2024-09-26 12:45:00|8342.8|8341.3|8342|8341.1|8343.7|8342.8|8341.6|8340.7|351
1727355000000|2024-09-26 12:50:00|8342.1|8341.2|8339.7|8338.8|8342.4|8341.5|8339.6|8338.7|384
1727355300000|2024-09-26 12:55:00|8339.8|8338.9|8339.6|8338.1|8340.7|8339.3|8337.1|8336.1|357
1727355600000|2024-09-26 13:00:00|8339.4|8337.9|8339.6|8338.7|8339.8|8338.9|8337.1|8335.6|334
1727355900000|2024-09-26 13:05:00|8339.7|8338.8|8341|8339.5|8342.7|8341.6|8339.7|8338.5|402
1727356200000|2024-09-26 13:10:00|8341.1|8339.6|8341.4|8340.5|8342.7|8341.5|8339.9|8339|311
1727356500000|2024-09-26 13:15:00|8341.3|8340.4|8343|8341.5|8343.3|8342|8340.6|8339.6|349
1727356800000|2024-09-26 13:20:00|8342.8|8341.3|8342.3|8340.8|8343.1|8341.6|8341|8339.7|280
1727357100000|2024-09-26 13:25:00|8342.4|8340.9|8345.2|8343.7|8346.3|8344.9|8342.4|8340.9|443
1727357400000|2024-09-26 13:30:00|8345.3|8343.8|8344.7|8343.8|8345.7|8344.5|8344.1|8342.8|422
1727357700000|2024-09-26 13:35:00|8344.8|8343.9|8343.8|8342.3|8344.9|8344|8342.5|8341|416
1727358000000|2024-09-26 13:40:00|8343.9|8342.4|8344.3|8342.8|8345.2|8343.9|8342.7|8341.7|408
1727358300000|2024-09-26 13:45:00|8344|8342.5|8342.4|8341.5|8344.2|8342.7|8341.9|8340.9|387
1727358600000|2024-09-26 13:50:00|8342.5|8341.6|8338.2|8337.3|8342.6|8341.7|8338.1|8337|432
1727358900000|2024-09-26 13:55:00|8338.3|8337.4|8335.4|8333.9|8339|8338.1|8335.1|8333.9|311
1727359200000|2024-09-26 14:00:00|8335.2|8333.7|8334.9|8333.4|8336|8334.5|8332.9|8331.4|472
1727359500000|2024-09-26 14:05:00|8335|8333.5|8333.3|8332.4|8335.7|8334.2|8333.1|8331.9|473
1727359800000|2024-09-26 14:10:00|8333.4|8332.5|8333.1|8331.6|8334.5|8333.4|8332.8|8331.3|338
1727360100000|2024-09-26 14:15:00|8333|8331.5|8333.8|8332.9|8334.2|8333.2|8332.6|8331.1|369
1727360400000|2024-09-26 14:20:00|8333.7|8332.8|8339|8337.5|8339.2|8337.7|8333.7|8332.8|503
1727360700000|2024-09-26 14:25:00|8338.9|8337.4|8340.3|8338.8|8341.7|8340.2|8338.9|8337.4|392
1727361000000|2024-09-26 14:30:00|8340.1|8338.6|8342.6|8341.1|8343.3|8341.8|8339.6|8338.4|473
1727361300000|2024-09-26 14:35:00|8342.8|8341.3|8339.6|8338.1|8343.8|8342.3|8339.5|8338|416
1727361600000|2024-09-26 14:40:00|8339.8|8338.3|8340.1|8338.6|8341.6|8340.1|8339.6|8338.1|373
1727361900000|2024-09-26 14:45:00|8340|8338.5|8340.9|8339.4|8341.5|8340|8339.4|8337.9|461
1727362200000|2024-09-26 14:50:00|8340.8|8339.3|8337.9|8336.4|8343.1|8341.6|8337.9|8336.4|478
1727362500000|2024-09-26 14:55:00|8337.5|8336|8336.2|8334.7|8338.6|8337.1|8335.5|8334|557
1727362800000|2024-09-26 15:00:00|8336.1|8334.6|8337.4|8335.9|8338.4|8336.9|8335.7|8334.2|489
1727363100000|2024-09-26 15:05:00|8337.5|8336|8335.8|8334.3|8337.5|8336|8334.9|8333.4|333
1727363400000|2024-09-26 15:10:00|8335.7|8334.2|8335.4|8333.9|8336.4|8334.9|8334.7|8333.2|323
1727363700000|2024-09-26 15:15:00|8335.3|8333.8|8333.8|8332.3|8335.7|8334.2|8333.6|8332.1|311
1727364000000|2024-09-26 15:20:00|8333.9|8332.4|8332.9|8331.4|8334|8332.5|8331.8|8330.3|307
1727364300000|2024-09-26 15:25:00|8332.8|8331.3|8333.4|8331.9|8335.1|8333.6|8332.5|8331|257
1727364600000|2024-09-26 15:30:00|8333.5|8332|8333.4|8331.9|8334.4|8332.9|8332.7|8331.2|252
1727364900000|2024-09-26 15:35:00|8333.5|8332|8333.3|8331.8|8334.1|8332.6|8333|8331.5|219
1727365200000|2024-09-26 15:40:00|8333.1|8331.6|8333.3|8331.8|8334.6|8333.1|8333|8331.5|239
1727365500000|2024-09-26 15:45:00|8333.4|8331.9|8331.3|8329.8|8333.9|8332.4|8330.6|8329.1|287
1727365800000|2024-09-26 15:50:00|8331.2|8329.7|8330.3|8328.8|8332|8330.5|8330.2|8328.7|211
1727366100000|2024-09-26 15:55:00|8330.4|8328.9|8328.7|8327.2|8330.6|8329.1|8328.3|8326.8|215
1727366400000|2024-09-26 16:00:00|8328.6|8327.1|8330.5|8329|8331.1|8329.6|8328.2|8326.7|310
1727366700000|2024-09-26 16:05:00|8330.4|8328.9|8331.5|8330|8333|8331.5|8330.3|8328.8|324
1727367000000|2024-09-26 16:10:00|8331.4|8329.9|8332.7|8331.2|8332.8|8331.3|8331.2|8329.7|245
1727367300000|2024-09-26 16:15:00|8332.6|8331.1|8331.2|8329.7|8332.8|8331.3|8330.4|8328.9|207
1727367600000|2024-09-26 16:20:00|8331.1|8329.6|8331|8329.5|8332.1|8330.6|8330.8|8329.3|253
1727367900000|2024-09-26 16:25:00|8331.1|8329.6|8331.2|8329.7|8332.5|8331|8330.8|8329.3|200
1727368200000|2024-09-26 16:30:00|8331.1|8329.6|8331.2|8329.7|8331.3|8329.8|8329|8327.5|231
1727368500000|2024-09-26 16:35:00|8331.3|8329.8|8330.7|8329.2|8331.4|8329.9|8330.5|8329|168
1727368800000|2024-09-26 16:40:00|8330.8|8329.3|8328.5|8327|8331.8|8330.3|8328.5|8327|210
1727369100000|2024-09-26 16:45:00|8328.6|8327.1|8329.7|8328.2|8330.3|8328.8|8327.9|8326.4|196
1727369400000|2024-09-26 16:50:00|8329.6|8328.1|8329.5|8328|8330.3|8328.8|8328.5|8327|213
1727369700000|2024-09-26 16:55:00|8329.6|8328.1|8330.1|8328.6|8331.2|8329.7|8329.1|8327.6|207
1727370000000|2024-09-26 17:00:00|8330|8328.5|8327.8|8326.3|8330.4|8328.9|8327.7|8326.2|266
1727370300000|2024-09-26 17:05:00|8327.9|8326.4|8328.5|8327|8328.8|8327.3|8327.8|8326.3|164
1727370600000|2024-09-26 17:10:00|8328.6|8327.1|8329.6|8328.1|8329.7|8328.2|8328|8326.5|160
1727370900000|2024-09-26 17:15:00|8329.5|8328|8329.5|8328|8329.9|8328.4|8329.1|8327.6|193
1727371200000|2024-09-26 17:20:00|8329.6|8328.1|8329.6|8328.1|8329.8|8328.3|8329.1|8327.6|169
1727371500000|2024-09-26 17:25:00|8329.5|8328|8329.7|8328.2|8330.7|8329.2|8329.1|8327.6|180
1727371800000|2024-09-26 17:30:00|8329.6|8328.1|8331.2|8329.7|8331.3|8329.8|8329.5|8328|146
1727372100000|2024-09-26 17:35:00|8331.5|8330|8331.8|8330.3|8331.8|8330.3|8331.1|8329.6|116
1727372400000|2024-09-26 17:40:00|8331.7|8330.2|8332.2|8330.7|8333.5|8332|8331.6|8330.1|126
1727372700000|2024-09-26 17:45:00|8332.3|8330.8|8332.6|8331.1|8333|8331.5|8331.7|8330.2|121
1727373000000|2024-09-26 17:50:00|8332.5|8331|8332.8|8331.3|8333.4|8331.9|8332.1|8330.6|132
1727373300000|2024-09-26 17:55:00|8332.7|8331.2|8332.4|8330.9|8333.4|8331.9|8332|8330.5|133
1727373600000|2024-09-26 18:00:00|8332.3|8330.8|8330.8|8329.3|8332.7|8331.2|8330.7|8329.2|193
1727373900000|2024-09-26 18:05:00|8330.9|8329.4|8331.1|8329.6|8331.1|8329.6|8330.4|8328.9|117
1727374200000|2024-09-26 18:10:00|8331|8329.5|8330.4|8328.9|8331.3|8329.8|8330.4|8328.9|120
1727374500000|2024-09-26 18:15:00|8330.5|8329|8330.4|8328.9|8331.3|8329.8|8330.3|8328.8|118
1727374800000|2024-09-26 18:20:00|8330.3|8328.8|8330.8|8329.3|8331.2|8329.7|8329.9|8328.4|127
1727375100000|2024-09-26 18:25:00|8330.7|8329.2|8331.4|8329.9|8332.5|8331|8330.7|8329.2|109
1727375400000|2024-09-26 18:30:00|8331.3|8329.8|8331.2|8329.7|8332|8330.5|8330.8|8329.3|108
1727375700000|2024-09-26 18:35:00|8331.3|8329.8|8332.2|8330.7|8332.2|8330.7|8331|8329.5|123
1727376000000|2024-09-26 18:40:00|8332.1|8330.6|8333|8331.5|8333|8331.5|8332.1|8330.6|127
1727376300000|2024-09-26 18:45:00|8333.1|8331.6|8333.5|8332|8333.5|8332|8331.9|8330.4|114
1727376600000|2024-09-26 18:50:00|8333.3|8331.8|8332.9|8331.4|8333.6|8332.1|8332.7|8331.2|123
1727376900000|2024-09-26 18:55:00|8333|8331.5|8331.3|8330.4|8333|8331.5|8331.3|8330|116
1727377200000|2024-09-26 19:00:00|8331.5|8330.6|8331.3|8330.4|8331.7|8330.6|8330.6|8329.5|95
1727377500000|2024-09-26 19:05:00|8331.6|8330.1|8331|8330.1|8331.9|8331|8331|8330.1|57
1727377800000|2024-09-26 19:10:00|8331.1|8330.2|8331|8330.1|8331.4|8330.3|8330.8|8329.7|63
1727378100000|2024-09-26 19:15:00|8331.1|8330.2|8331|8330.1|8331.8|8330.5|8330.6|8329.4|71
1727378400000|2024-09-26 19:20:00|8330.9|8330|8334.1|8333.2|8334.1|8333.2|8330.8|8329.9|89
1727378700000|2024-09-26 19:25:00|8334|8333.1|8334.4|8333.5|8334.9|8333.8|8333.5|8332.6|140
1727379000000|2024-09-26 19:30:00|8334.3|8333.4|8334.4|8332.9|8334.7|8333.8|8334|8332.8|79
1727379300000|2024-09-26 19:35:00|8334.5|8333|8333.7|8332.8|8335.3|8334.4|8333.7|8332.7|114
1727379600000|2024-09-26 19:40:00|8333.5|8332.6|8333.9|8333|8334.8|8333.5|8333.5|8332.6|96
1727379900000|2024-09-26 19:45:00|8333.8|8332.9|8334.2|8333.3|8334.3|8333.4|8333.5|8332.6|41
1727380200000|2024-09-26 19:50:00|8334.1|8333.2|8333.8|8332.9|8334.3|8333.4|8333.2|8331.8|63
1727380500000|2024-09-26 19:55:00|8334.1|8333.2|8333.1|8332.2|8334.4|8333.2|8332.5|8331.4|98
1727380800000|2024-09-26 20:00:00|8333.2|8332.3|8333.5|8332|8333.5|8332.6|8332.9|8331.5|50
1727381100000|2024-09-26 20:05:00|8333.4|8331.9|8333.8|8332.3|8334|8332.5|8333.4|8331.9|33
1727381400000|2024-09-26 20:10:00|8333.9|8332.4|8333.4|8331.9|8334.1|8332.6|8333.1|8331.6|66
1727381700000|2024-09-26 20:15:00|8333.5|8332|8332.9|8331.4|8333.5|8332|8332.9|8331.4|69
1727382000000|2024-09-26 20:20:00|8333|8331.5|8333.2|8331.7|8333.6|8332.3|8332.9|8331.4|38
1727382300000|2024-09-26 20:25:00|8333|8331.5|8333.1|8331.6|8333.2|8331.7|8332.8|8331.3|39
1727382600000|2024-09-26 20:30:00|8332.9|8331.4|8332.8|8331.3|8333.7|8332.2|8332.5|8331|121
1727382900000|2024-09-26 20:35:00|8332.7|8331.2|8332.7|8331.2|8332.9|8331.6|8332|8330.8|60
1727383200000|2024-09-26 20:40:00|8332.6|8331.1|8332.6|8331.1|8332.8|8331.3|8332.2|8330.7|78
1727383500000|2024-09-26 20:45:00|8332.5|8331|8332.6|8331.1|8332.8|8331.3|8332|8330.5|73
1727383800000|2024-09-26 20:50:00|8332.7|8331.2|8332.2|8330.7|8332.9|8331.4|8332|8330.5|50
1727384100000|2024-09-26 20:55:00|8332.6|8330.2|8332.8|8330.4|8333.2|8330.8|8332.2|8329.8|100
1727384400000|2024-09-26 21:00:00|8336.2|8324.3|8336.8|8324.9|8336.8|8324.9|8336.1|8324.2|3
1727385000000|2024-09-26 21:10:00|8344.4|8332.5|8342.7|8330.8|8344.5|8332.6|8341.8|8329.9|9
1727385300000|2024-09-26 21:15:00|8342.8|8330.9|8340.7|8328.8|8342.9|8331|8340.3|8328.4|18
1727385600000|2024-09-26 21:20:00|8339.8|8327.9|8340.1|8328.2|8341.2|8329.3|8339.8|8327.9|7
1727385900000|2024-09-26 21:25:00|8340.4|8328.5|8340.1|8328.2|8341.3|8329.4|8340|8328.1|5
1727386200000|2024-09-26 21:30:00|8339.9|8328|8339.6|8327.7|8339.9|8328|8339.6|8327.7|5
1727386500000|2024-09-26 21:35:00|8338.4|8326.5|8336.3|8324.4|8340.4|8328.5|8336.3|8324.4|15
1727386800000|2024-09-26 21:40:00|8336.4|8324.5|8336.8|8324.9|8337|8325.1|8336.4|8324.5|19
1727387100000|2024-09-26 21:45:00|8336.4|8324.5|8336.9|8325|8337.2|8325.3|8336.1|8324.2|14
1727387400000|2024-09-26 21:50:00|8337|8325.1|8339.2|8327.3|8340.3|8329|8336.9|8325|46
1727387700000|2024-09-26 21:55:00|8339.4|8327.5|8335.5|8328.5|8339.4|8328.5|8335.5|8324.6|29
1727388000000|2024-09-26 22:00:00|8336.7|8324.8|8334|8328.6|8337.6|8329.1|8333.8|8324.8|55
1727388300000|2024-09-26 22:05:00|8333.5|8329|8333.8|8330.2|8334.3|8330.7|8332.9|8329|59
1727388600000|2024-09-26 22:10:00|8333.7|8330.7|8333.5|8331.2|8334.7|8332.1|8332.9|8327.2|73
1727388900000|2024-09-26 22:15:00|8333.1|8331.6|8333.7|8332.2|8333.7|8332.2|8333.1|8331.6|34
1727389200000|2024-09-26 22:20:00|8333.6|8332.1|8334.2|8332.7|8334.2|8332.7|8333.6|8331.7|23
1727389500000|2024-09-26 22:25:00|8334.6|8332.3|8334.1|8331.9|8334.6|8332.8|8333.9|8331.9|11
1727389800000|2024-09-26 22:30:00|8334.2|8332|8333.6|8332.1|8334.2|8332.5|8333.6|8331.9|15
1727390100000|2024-09-26 22:35:00|8333.5|8332|8333.6|8332.1|8333.6|8332.1|8333.5|8332|6
1727390400000|2024-09-26 22:40:00|8333.5|8332|8333.7|8332.2|8335.9|8332.2|8333.5|8330|10
1727390700000|2024-09-26 22:45:00|8333.8|8332.3|8333.6|8332.1|8335.6|8332.3|8333.5|8330.3|11
1727391000000|2024-09-26 22:50:00|8333.7|8332.2|8333.5|8332|8333.9|8332.2|8333.5|8331.6|10
1727391300000|2024-09-26 22:55:00|8333.9|8331.6|8333.7|8332.2|8333.9|8332.3|8333.4|8331.6|19
1727391600000|2024-09-26 23:00:00|8333.8|8332.3|8333.7|8332.2|8333.9|8332.4|8333.5|8332|21
1727391900000|2024-09-26 23:05:00|8333.6|8332.1|8333.2|8331.7|8333.8|8332.3|8333.2|8331.7|31
1727392200000|2024-09-26 23:10:00|8333.1|8331.6|8333|8331.5|8333.2|8331.7|8332.8|8331.3|12
1727392500000|2024-09-26 23:15:00|8332.9|8331.4|8334|8332.5|8334|8332.5|8332.9|8331.4|33
1727392800000|2024-09-26 23:20:00|8334.1|8332.6|8335.4|8333.9|8335.6|8334.2|8333.7|8332.2|46
1727393100000|2024-09-26 23:25:00|8335.2|8334.3|8335.4|8333.9|8335.7|8334.6|8335.1|8333.8|27
1727393400000|2024-09-26 23:30:00|8335.3|8333.8|8335|8333.5|8335.6|8334.3|8334.9|8333.4|22
1727393700000|2024-09-26 23:35:00|8334.9|8333.4|8334.8|8333.3|8335|8333.8|8334.5|8333|35
1727394000000|2024-09-26 23:40:00|8334.7|8333.2|8334.5|8333.6|8334.9|8333.7|8334.3|8333.1|19
1727394300000|2024-09-26 23:45:00|8334.4|8333.5|8335.1|8333.6|8335.4|8333.9|8334.4|8333.2|36
1727394600000|2024-09-26 23:50:00|8335|8333.5|8335.3|8333.8|8335.5|8334.1|8334.9|8333.5|32
1727394900000|2024-09-26 23:55:00|8335.2|8333.7|8334.9|8333.4|8335.5|8334.3|8334.8|8333.3|53
1727395200000|2024-09-27 00:00:00|8335|8333.5|8335.7|8334.8|8336.5|8335.2|8334.7|8333.5|153
1727395500000|2024-09-27 00:05:00|8335.8|8334.9|8335.5|8334.6|8336.1|8334.9|8335|8334|94
1727395800000|2024-09-27 00:10:00|8335.4|8334.5|8335.4|8334.5|8335.8|8334.5|8335.2|8334|59
1727396100000|2024-09-27 00:15:00|8335.5|8334.6|8335.6|8334.7|8335.9|8334.7|8335.2|8334|94
1727396400000|2024-09-27 00:20:00|8335.9|8334.4|8335.6|8334.1|8336.3|8334.9|8335.2|8334.1|67
1727396700000|2024-09-27 00:25:00|8335.4|8334.5|8335.7|8334.2|8336.1|8334.9|8335.3|8334.1|50
1727397000000|2024-09-27 00:30:00|8335.6|8334.1|8335.7|8334.8|8336.6|8335.4|8335.2|8334.1|97
1727397300000|2024-09-27 00:35:00|8335.6|8334.7|8335.8|8334.9|8336.7|8335.4|8335.4|8334.5|100
1727397600000|2024-09-27 00:40:00|8335.7|8334.8|8335.5|8334|8336.2|8335|8335.4|8333.9|91
1727397900000|2024-09-27 00:45:00|8335.2|8334.3|8335.8|8334.9|8336.2|8335.1|8334.9|8334|105
1727398200000|2024-09-27 00:50:00|8335.7|8334.8|8334.9|8333.4|8337.2|8336.2|8334.6|8333.1|169
1727398500000|2024-09-27 00:55:00|8335|8333.5|8336.7|8335.8|8337.1|8335.9|8335|8333.5|137
1727398800000|2024-09-27 01:00:00|8336.6|8335.7|8336.9|8335.4|8337.2|8336|8336|8335.1|130
1727399100000|2024-09-27 01:05:00|8336.6|8335.7|8337.5|8336|8337.6|8336.1|8335.8|8334.6|138
1727399400000|2024-09-27 01:10:00|8337.4|8335.9|8337.1|8335.6|8337.6|8336.5|8336.7|8335.3|105
1727399700000|2024-09-27 01:15:00|8337|8335.5|8338.6|8337.1|8338.7|8337.2|8337|8335.5|127
1727400000000|2024-09-27 01:20:00|8338.7|8337.2|8339.5|8338|8339.9|8338.5|8338|8336.8|93
1727400300000|2024-09-27 01:25:00|8339.6|8338.1|8338.7|8337.8|8340.3|8339.1|8338.6|8337.4|141
1727400600000|2024-09-27 01:30:00|8338.6|8337.7|8338.6|8337.7|8339|8337.8|8337.7|8336.4|156
1727400900000|2024-09-27 01:35:00|8338.7|8337.8|8338.9|8338|8339.4|8338|8338.4|8337|131
1727401200000|2024-09-27 01:40:00|8338.8|8337.9|8339.1|8338.2|8339.7|8338.7|8338|8337|145
1727401500000|2024-09-27 01:45:00|8339.4|8337.9|8339.5|8338|8339.9|8338.7|8339.1|8337.6|149
1727401800000|2024-09-27 01:50:00|8339.4|8337.9|8338.1|8337.2|8339.7|8338.3|8338.1|8337.2|106
1727402100000|2024-09-27 01:55:00|8338.2|8337.3|8338.7|8337.2|8338.8|8337.6|8337.7|8336.8|122
1727402400000|2024-09-27 02:00:00|8338.9|8337.4|8340.3|8338.8|8340.3|8339|8338.1|8336.6|124
1727402700000|2024-09-27 02:05:00|8339.9|8339|8338.5|8337|8340.2|8339.2|8338.1|8336.9|119
1727403000000|2024-09-27 02:10:00|8338.4|8336.9|8339.2|8337.7|8339.6|8338.4|8338|8336.9|130
1727403300000|2024-09-27 02:15:00|8339|8338.1|8339.1|8338.2|8339.4|8338.4|8338.3|8337|106
1727403600000|2024-09-27 02:20:00|8339|8338.1|8338.9|8338|8339.7|8338.6|8338.6|8337.7|103
1727403900000|2024-09-27 02:25:00|8338.8|8337.9|8339.3|8337.8|8339.6|8338.4|8338.5|8337.6|94
1727404200000|2024-09-27 02:30:00|8339.2|8337.7|8339.6|8338.1|8339.6|8338.4|8339|8337.5|66
1727404500000|2024-09-27 02:35:00|8339.5|8338|8339.2|8338.3|8340.1|8338.7|8338.8|8337.8|89
1727404800000|2024-09-27 02:40:00|8339.3|8338.4|8339.4|8338.5|8340.2|8338.9|8339.2|8338.1|105
1727405100000|2024-09-27 02:45:00|8339.3|8338.4|8339.5|8338.6|8340.6|8339.4|8339.2|8338.3|97
1727405400000|2024-09-27 02:50:00|8339.6|8338.7|8339.4|8338.5|8340|8339|8339.1|8338|167
1727405700000|2024-09-27 02:55:00|8339.3|8338.4|8339.9|8338.4|8340.3|8339|8339.1|8338.2|117
1727406000000|2024-09-27 03:00:00|8339.8|8338.3|8340.8|8339.3|8340.9|8339.6|8339.6|8338.1|95
1727406300000|2024-09-27 03:05:00|8341|8339.5|8340.2|8339.3|8341.6|8340.7|8340.1|8339.2|116
1727406600000|2024-09-27 03:10:00|8340.1|8339.2|8339.3|8338.4|8340.3|8339.4|8339|8338|97
1727406900000|2024-09-27 03:15:00|8339.2|8338.3|8339.1|8338.2|8339.8|8338.9|8339|8338.1|97
1727407200000|2024-09-27 03:20:00|8339.2|8338.3|8339.6|8338.7|8340.1|8338.7|8339.2|8338.1|77
1727407500000|2024-09-27 03:25:00|8339.5|8338.6|8339.8|8338.9|8340.2|8339|8339.5|8338.3|103
1727407800000|2024-09-27 03:30:00|8339.9|8339|8339.8|8338.9|8340.4|8339.1|8339.7|8338.5|114
1727408100000|2024-09-27 03:35:00|8339.9|8339|8340.1|8339.2|8340.2|8339.3|8339.7|8338.8|151
1727408400000|2024-09-27 03:40:00|8340|8339.1|8340.3|8339.4|8340.6|8339.4|8339.8|8338.6|93
1727408700000|2024-09-27 03:45:00|8340.2|8339.3|8340.4|8338.9|8340.8|8339.6|8340.1|8338.8|59
1727409000000|2024-09-27 03:50:00|8340.3|8338.8|8340.3|8338.8|8340.8|8339.3|8339.7|8338.5|67
1727409300000|2024-09-27 03:55:00|8340.2|8338.7|8340.2|8338.7|8340.3|8339.1|8339.7|8338.5|60
1727409600000|2024-09-27 04:00:00|8340.3|8338.8|8340.3|8339.4|8340.5|8339.5|8339.8|8338.6|56
1727409900000|2024-09-27 04:05:00|8340.6|8339.1|8340.9|8339.4|8341|8339.9|8340.4|8339.1|71
1727410200000|2024-09-27 04:10:00|8341|8339.5|8341.8|8340.9|8342.2|8341.3|8341|8339.5|58
1727410500000|2024-09-27 04:15:00|8341.9|8341|8343.3|8342.4|8343.6|8342.7|8341.8|8340.9|84
1727410800000|2024-09-27 04:20:00|8343.2|8342.3|8343.8|8342.3|8344|8342.8|8343.2|8342.1|68
1727411100000|2024-09-27 04:25:00|8343.9|8342.4|8344.3|8342.8|8344.5|8343|8343.6|8342.1|75
1727411400000|2024-09-27 04:30:00|8344.4|8342.9|8342.1|8340.6|8344.4|8342.9|8342|8340.5|95
1727411700000|2024-09-27 04:35:00|8341.8|8340.9|8342.1|8341.2|8342.6|8341.5|8341.6|8340.4|85
1727412000000|2024-09-27 04:40:00|8342|8341.1|8341.2|8339.7|8342|8341.1|8340.9|8339.6|55
1727412300000|2024-09-27 04:45:00|8341.1|8339.6|8340.9|8340|8341.4|8340.5|8340.8|8339.6|80
1727412600000|2024-09-27 04:50:00|8340.8|8339.9|8340.7|8339.2|8341.2|8340|8340.1|8338.9|96
1727412900000|2024-09-27 04:55:00|8340.6|8339.1|8341.3|8340.4|8341.4|8340.5|8340.3|8339.1|93
1727413200000|2024-09-27 05:00:00|8341.2|8340.3|8341.9|8341|8343|8342.1|8340.8|8339.7|190
1727413500000|2024-09-27 05:05:00|8341.8|8340.9|8342.3|8340.8|8342.3|8341.1|8341.3|8340|176
1727413800000|2024-09-27 05:10:00|8342.2|8340.7|8341.7|8340.8|8343|8341.5|8341.2|8339.7|163
1727414100000|2024-09-27 05:15:00|8341.8|8340.9|8342.2|8340.7|8342.2|8341.1|8341.2|8339.9|159
1727414400000|2024-09-27 05:20:00|8342.1|8340.6|8344|8342.5|8344.1|8342.9|8342.1|8340.6|157
1727414700000|2024-09-27 05:25:00|8344.1|8342.6|8343.8|8342.3|8344.4|8342.9|8342.9|8341.4|126
1727415000000|2024-09-27 05:30:00|8343.9|8342.4|8343.9|8342.4|8344.2|8342.7|8342.7|8341.2|138
1727415300000|2024-09-27 05:35:00|8344|8342.5|8343.5|8342|8344|8342.5|8343|8341.5|122
1727415600000|2024-09-27 05:40:00|8343.4|8341.9|8343.2|8341.7|8343.7|8342.2|8342.4|8341.4|149
1727415900000|2024-09-27 05:45:00|8343.1|8341.6|8342.2|8340.7|8343.8|8342.3|8342.2|8340.7|110
1727416200000|2024-09-27 05:50:00|8342.1|8340.6|8343.6|8342.1|8343.6|8342.4|8341.4|8339.9|135
1727416500000|2024-09-27 05:55:00|8343.5|8342|8343|8341.5|8344.6|8343.1|8342.7|8341.2|156
1727416800000|2024-09-27 06:00:00|8342.9|8341.4|8341.4|8339.9|8343|8341.5|8340.9|8339.4|176
1727417100000|2024-09-27 06:05:00|8341.5|8340|8342.1|8340.6|8343.1|8341.6|8341.4|8339.9|131
1727417400000|2024-09-27 06:10:00|8342.2|8340.7|8344.2|8342.7|8344.4|8342.9|8341.7|8340.2|112
1727417700000|2024-09-27 06:15:00|8344.3|8342.8|8343.3|8342.4|8344.6|8343.1|8343.2|8341.8|122
1727418000000|2024-09-27 06:20:00|8343.2|8342.3|8343.7|8342.2|8344.9|8343.6|8342.6|8341.1|442
1727418300000|2024-09-27 06:25:00|8343.6|8342.1|8345.1|8343.6|8345.6|8344.1|8343.3|8341.8|467
1727418600000|2024-09-27 06:30:00|8345.2|8343.7|8342.2|8340.7|8345.8|8344.3|8342.1|8340.6|366
1727418900000|2024-09-27 06:35:00|8341.9|8340.4|8341.4|8339.9|8343.1|8341.6|8340.3|8339|343
1727419200000|2024-09-27 06:40:00|8341.3|8339.8|8337.2|8335.7|8341.5|8340|8337.2|8335.7|293
1727419500000|2024-09-27 06:45:00|8337.7|8334.5|8327.6|8326.1|8337.7|8334.5|8327.3|8325.8|805
1727419800000|2024-09-27 06:50:00|8327.7|8326.2|8327.8|8326.3|8329.5|8328|8326.3|8324.8|386
1727420100000|2024-09-27 06:55:00|8327.7|8326.2|8328.8|8327.3|8329|8327.5|8326.6|8325.1|384
1727420400000|2024-09-27 07:00:00|8328.2|8325.7|8325.4|8324.5|8328.2|8325.7|8323.9|8322.4|514
1727420700000|2024-09-27 07:05:00|8325.3|8324.4|8326.1|8324.6|8327.7|8326.2|8324.2|8323|414
1727421000000|2024-09-27 07:10:00|8326.2|8324.7|8327.3|8326.4|8327.7|8326.8|8325|8323.8|305
1727421300000|2024-09-27 07:15:00|8327.4|8326.5|8327|8325.5|8328.1|8326.6|8325.4|8324.1|351
1727421600000|2024-09-27 07:20:00|8327.1|8325.6|8322.8|8321.3|8327.2|8326.2|8322.5|8321.3|285
1727421900000|2024-09-27 07:25:00|8322.9|8321.4|8325.9|8325|8325.9|8325|8322.6|8321.1|414
1727422200000|2024-09-27 07:30:00|8326.3|8324.8|8329.1|8328.2|8329.7|8328.6|8326.1|8324.6|481
1727422500000|2024-09-27 07:35:00|8329.5|8328|8329.5|8328.6|8330.1|8328.9|8327.9|8326.7|327
1727422800000|2024-09-27 07:40:00|8329.4|8328.5|8330|8329.1|8330.7|8329.6|8329.1|8328.2|294
1727423100000|2024-09-27 07:45:00|8330.1|8329.2|8330.1|8329.2|8331|8330.1|8329.7|8328.5|222
1727423400000|2024-09-27 07:50:00|8330|8329.1|8328.1|8326.6|8330.3|8329.4|8327.5|8326.4|184
1727423700000|2024-09-27 07:55:00|8328|8326.5|8329.2|8327.7|8329.2|8327.8|8326.6|8325.2|292
1727424000000|2024-09-27 08:00:00|8329|8327.5|8328|8326.5|8329.2|8328|8327.1|8325.9|292
1727424300000|2024-09-27 08:05:00|8328.1|8326.6|8330.5|8329.6|8330.6|8329.7|8327.2|8326|212
1727424600000|2024-09-27 08:10:00|8330.3|8329.4|8329.6|8328.1|8330.5|8329.6|8329.2|8327.9|208
1727424900000|2024-09-27 08:15:00|8329.8|8328.3|8330.5|8329.6|8331|8330|8329|8327.9|138
1727425200000|2024-09-27 08:20:00|8330.4|8329.5|8328.5|8327.6|8330.8|8329.7|8328.3|8327.3|217
1727425500000|2024-09-27 08:25:00|8328.4|8327.5|8328.8|8327.9|8330.3|8329.4|8328.4|8327.3|193
1727425800000|2024-09-27 08:30:00|8329|8328.1|8328.6|8327.7|8329.4|8328.5|8328.3|8327.4|145
1727426100000|2024-09-27 08:35:00|8328.5|8327.6|8329.6|8328.1|8330.1|8329|8328.4|8327.2|162
1727426400000|2024-09-27 08:40:00|8329.5|8328|8329.7|8328.8|8329.7|8328.8|8327.7|8326.6|144
1727426700000|2024-09-27 08:45:00|8329.8|8328.9|8330|8329.1|8331.5|8330.3|8329.4|8328.5|178
1727427000000|2024-09-27 08:50:00|8330.1|8329.2|8332.5|8331.6|8333.7|8332.8|8330|8329.1|140
1727427300000|2024-09-27 08:55:00|8332.6|8331.7|8333.4|8332.5|8334.2|8333.3|8332|8331.1|116
1727427600000|2024-09-27 09:00:00|8333.5|8332.6|8331|8330.1|8333.5|8332.6|8330.8|8329.7|178
1727427900000|2024-09-27 09:05:00|8331.1|8330.2|8331.3|8330.4|8331.6|8330.7|8330.1|8329.2|135
1727428200000|2024-09-27 09:10:00|8331.4|8330.5|8331.9|8331|8332.3|8331.4|8330.8|8329.9|115
1727428500000|2024-09-27 09:15:00|8331.8|8330.9|8331.5|8330.6|8332.1|8331.2|8330.8|8329.9|110
1727428800000|2024-09-27 09:20:00|8331.4|8330.5|8332.7|8331.8|8332.7|8331.8|8330.6|8329.7|124
1727429100000|2024-09-27 09:25:00|8332.9|8332|8334.5|8333.6|8334.8|8333.9|8332.9|8332|135
1727429400000|2024-09-27 09:30:00|8334.4|8333.5|8334.2|8333.3|8334.8|8333.6|8332.9|8332|157
1727429700000|2024-09-27 09:35:00|8334|8333.1|8334.5|8333|8334.8|8333.9|8333.7|8332.5|141
1727430000000|2024-09-27 09:40:00|8334.4|8332.9|8334.9|8334|8335.4|8334.4|8333.6|8332.7|100
1727430300000|2024-09-27 09:45:00|8335|8334.1|8335|8334.1|8335.7|8334.5|8334.2|8333.1|142
1727430600000|2024-09-27 09:50:00|8334.9|8334|8336.2|8335.3|8337|8335.6|8334.9|8333.8|134
1727430900000|2024-09-27 09:55:00|8336.3|8335.4|8338.7|8337.8|8339|8337.9|8336.2|8335.2|141
1727431200000|2024-09-27 10:00:00|8338.8|8337.9|8338.2|8337.3|8340.1|8338.9|8338.2|8337.1|204
1727431500000|2024-09-27 10:05:00|8338.1|8337.2|8338|8336.5|8339.6|8338.6|8337.2|8336.3|183
1727431800000|2024-09-27 10:10:00|8337.9|8336.4|8338.5|8337.6|8338.7|8337.8|8337.3|8336.3|135
1727432100000|2024-09-27 10:15:00|8338.7|8337.8|8337.5|8336|8338.8|8337.8|8336.9|8335.8|129
1727432400000|2024-09-27 10:20:00|8337.4|8335.9|8337.2|8336.3|8338|8336.8|8336.9|8335.4|152
1727432700000|2024-09-27 10:25:00|8336.8|8335.9|8336.1|8335.2|8338|8337|8336.1|8335.1|166
1727433000000|2024-09-27 10:30:00|8336.2|8335.3|8337.3|8336.4|8337.5|8336.6|8335.9|8335|176
1727433300000|2024-09-27 10:35:00|8337.2|8336.3|8339.6|8338.1|8340.3|8338.9|8337.2|8336.3|188
1727433600000|2024-09-27 10:40:00|8339.7|8338.2|8339.1|8337.6|8340|8338.7|8338.9|8337.6|190
1727433900000|2024-09-27 10:45:00|8339|8337.5|8339.7|8338.2|8340.1|8338.9|8338.7|8337.4|143
1727434200000|2024-09-27 10:50:00|8339.8|8338.3|8337.4|8336.5|8339.8|8338.4|8337.4|8336.3|120
1727434500000|2024-09-27 10:55:00|8337.5|8336.6|8338.8|8337.3|8339|8338|8337|8336.1|148
1727434800000|2024-09-27 11:00:00|8338.9|8337.4|8338.8|8337.9|8339.7|8338.8|8338.1|8337.2|132
1727435100000|2024-09-27 11:05:00|8338.7|8337.8|8337.2|8336.3|8339.5|8338.6|8337.1|8336|183
1727435400000|2024-09-27 11:10:00|8337.3|8336.4|8337.8|8336.3|8338.2|8337.1|8336.6|8335.7|141
1727435700000|2024-09-27 11:15:00|8337.7|8336.2|8337.5|8336.6|8339.2|8337.7|8337|8335.8|142
1727436000000|2024-09-27 11:20:00|8337.7|8336.2|8335.5|8334.6|8337.9|8336.6|8335.2|8334.3|140
1727436300000|2024-09-27 11:25:00|8335.4|8334.5|8335.8|8334.3|8335.9|8334.7|8333.9|8332.7|160
1727436600000|2024-09-27 11:30:00|8335.5|8334.6|8336.1|8334.6|8336.4|8335.3|8335.1|8333.9|129
1727436900000|2024-09-27 11:35:00|8336|8334.5|8337.9|8336.4|8338.2|8337|8335.7|8334.5|139
1727437200000|2024-09-27 11:40:00|8338|8336.5|8337.7|8336.8|8338.4|8337.5|8337.3|8336.1|147
1727437500000|2024-09-27 11:45:00|8337.6|8336.7|8336.8|8335.9|8337.6|8336.7|8336.3|8335.4|100
1727437800000|2024-09-27 11:50:00|8336.7|8335.8|8339|8338.1|8339.3|8338.1|8336.1|8335.2|100
1727438100000|2024-09-27 11:55:00|8338.9|8338|8338.2|8336.7|8339.2|8338|8336|8335.1|181
1727438400000|2024-09-27 12:00:00|8337.9|8337|8336.5|8335|8339|8338.1|8336.4|8334.9|187
1727438700000|2024-09-27 12:05:00|8336.4|8334.9|8334.3|8333.4|8336.6|8335.1|8334.1|8333.2|200
1727439000000|2024-09-27 12:10:00|8334.2|8333.3|8334.5|8333|8335|8333.9|8333.7|8332.3|155
1727439300000|2024-09-27 12:15:00|8334.6|8333.1|8337|8336.1|8337.4|8336.5|8334.4|8332.9|194
1727439600000|2024-09-27 12:20:00|8337.2|8336.3|8336|8335.1|8338.5|8337.3|8336|8334.8|181
1727439900000|2024-09-27 12:25:00|8336.1|8335.2|8338.5|8333.3|8338.5|8336.8|8335.5|8333.3|176
1727440200000|2024-09-27 12:30:00|8340|8332.9|8331.9|8331|8341.1|8338.9|8331.6|8330.5|696
1727440500000|2024-09-27 12:35:00|8331.8|8330.9|8333.4|8331.9|8333.5|8332.3|8328.9|8328|426
1727440800000|2024-09-27 12:40:00|8333.3|8331.8|8334.2|8332.7|8335.4|8334.3|8332|8330.9|482
1727441100000|2024-09-27 12:45:00|8334.3|8332.8|8335.8|8334.9|8335.9|8335|8332.2|8331|361
1727441400000|2024-09-27 12:50:00|8335.9|8335|8336.8|8335.9|8337.4|8336.5|8334.9|8333.8|327
1727441700000|2024-09-27 12:55:00|8336.7|8335.8|8343.2|8342.3|8343.6|8342.3|8336.7|8335.8|502
1727442000000|2024-09-27 13:00:00|8343|8342.1|8341.5|8340|8344.9|8343.4|8340.2|8338.8|558
1727442300000|2024-09-27 13:05:00|8341.4|8339.9|8343|8341.5|8343.1|8341.6|8340.6|8339.4|406
1727442600000|2024-09-27 13:10:00|8343.1|8341.6|8340|8338.5|8344.1|8342.9|8339.8|8338.3|451
1727442900000|2024-09-27 13:15:00|8340.3|8338.8|8340.5|8339.6|8341.2|8340.2|8339.2|8338.3|246
1727443200000|2024-09-27 13:20:00|8340.3|8339.4|8341.1|8339.6|8341.1|8340.1|8338.6|8337.7|266
1727443500000|2024-09-27 13:25:00|8340.7|8339.8|8339.7|8338.8|8341.8|8340.8|8339.6|8338.7|254
1727443800000|2024-09-27 13:30:00|8339.6|8338.7|8342.2|8341.3|8342.8|8341.6|8339.5|8338.6|360
1727444100000|2024-09-27 13:35:00|8342.1|8341.2|8345.1|8344.2|8345.3|8344.2|8341.8|8340.8|216
1727444400000|2024-09-27 13:40:00|8345.2|8344.3|8347.7|8346.8|8348|8346.8|8345|8344.1|310
1727444700000|2024-09-27 13:45:00|8347.6|8346.7|8346.2|8345.3|8349.9|8348.6|8345.8|8344.7|415
1727445000000|2024-09-27 13:50:00|8345.8|8344.7|8343.7|8342.8|8346.2|8345.1|8342.7|8341.8|283
1727445300000|2024-09-27 13:55:00|8343.8|8342.9|8349.9|8342|8349.9|8344.4|8343.8|8341.4|259
1727445600000|2024-09-27 14:00:00|8349.5|8342.1|8342.3|8340.8|8349.5|8344.9|8342.3|8340.5|362
1727445900000|2024-09-27 14:05:00|8342.4|8340.9|8342.9|8341.4|8344.1|8342.9|8341.8|8340.4|334
1727446200000|2024-09-27 14:10:00|8343|8341.5|8340|8339.1|8344.1|8342.8|8340|8339|285
1727446500000|2024-09-27 14:15:00|8340.1|8339.2|8338.7|8337.2|8340.9|8339.7|8338.4|8336.9|280
1727446800000|2024-09-27 14:20:00|8338.6|8337.1|8336.2|8335.3|8339.1|8338.1|8336.2|8335.3|277
1727447100000|2024-09-27 14:25:00|8336.3|8335.4|8337.2|8336.3|8337.3|8336.4|8335.1|8333.6|373
1727447400000|2024-09-27 14:30:00|8337.3|8336.4|8339.5|8338.6|8339.7|8338.6|8337.3|8336.4|270
1727447700000|2024-09-27 14:35:00|8339.3|8338.4|8337.6|8336.7|8339.9|8338.8|8337.6|8336.5|267
1727448000000|2024-09-27 14:40:00|8337.7|8336.8|8338|8337.1|8338.7|8337.5|8336.8|8335.7|251
1727448300000|2024-09-27 14:45:00|8338.1|8337.2|8336.6|8335.1|8338.7|8337.5|8335.5|8334.4|318
1727448600000|2024-09-27 14:50:00|8336.5|8335|8336.6|8335.7|8337.5|8336.5|8335.7|8334.5|350
1727448900000|2024-09-27 14:55:00|8337|8335.5|8337.7|8336.8|8338.7|8337.5|8335.8|8334.5|438
1727449200000|2024-09-27 15:00:00|8337.9|8337|8336.6|8335.7|8338.2|8337|8335.4|8334.2|372
1727449500000|2024-09-27 15:05:00|8336.7|8335.8|8335.9|8335|8337.2|8336.3|8335.7|8334.6|255
1727449800000|2024-09-27 15:10:00|8335.8|8334.9|8335.8|8334.9|8336.4|8335.2|8335|8334.1|210
1727450100000|2024-09-27 15:15:00|8335.7|8334.8|8334.9|8334|8335.8|8334.9|8334.3|8333.1|221
1727450400000|2024-09-27 15:20:00|8334.7|8333.8|8334.2|8333.3|8335|8333.8|8333.2|8332|296
1727450700000|2024-09-27 15:25:00|8334.1|8333.2|8333.3|8331.8|8335|8334|8333|8331.8|261
1727451000000|2024-09-27 15:30:00|8333.4|8331.9|8333.9|8332.4|8334|8332.8|8332.5|8331.4|183
1727451300000|2024-09-27 15:35:00|8334|8332.5|8332|8331.1|8334.7|8333.2|8332|8331.1|208
1727451600000|2024-09-27 15:40:00|8332.1|8331.2|8329.5|8328.6|8332.1|8331.2|8329.5|8328.2|274
1727451900000|2024-09-27 15:45:00|8329.6|8328.7|8330.1|8329.2|8330.8|8329.6|8329.1|8328.1|205
1727452200000|2024-09-27 15:50:00|8330.2|8329.3|8330.3|8329.4|8331|8330.1|8329.5|8328.6|221
1727452500000|2024-09-27 15:55:00|8330.4|8329.5|8331.4|8330.5|8331.5|8330.6|8329.5|8328.2|218
1727452800000|2024-09-27 16:00:00|8331.3|8330.4|8331.5|8330.6|8332.3|8331.3|8330.4|8329.5|266
1727453100000|2024-09-27 16:05:00|8331.8|8330.9|8333.4|8332.5|8333.6|8332.7|8331.7|8330.7|232
1727453400000|2024-09-27 16:10:00|8333.3|8332.4|8333.5|8332.6|8334.5|8333.5|8333.2|8332.2|276
1727453700000|2024-09-27 16:15:00|8333.4|8332.5|8331.8|8330.9|8333.8|8332.9|8330.6|8329.4|234
1727454000000|2024-09-27 16:20:00|8331.9|8331|8331.9|8331|8332.8|8331.9|8331.4|8330.4|198
1727454300000|2024-09-27 16:25:00|8332|8331.1|8331.8|8330.9|8332.4|8331.3|8330.8|8329.9|177
1727454600000|2024-09-27 16:30:00|8331.9|8331|8331.7|8330.8|8332.4|8331.5|8331.6|8330.4|154
1727454900000|2024-09-27 16:35:00|8331.8|8330.9|8331.4|8330.5|8332|8331.1|8330.9|8330|149
1727455200000|2024-09-27 16:40:00|8331.5|8330.6|8331.8|8330.9|8331.9|8331|8330.9|8329.7|185
1727455500000|2024-09-27 16:45:00|8331.9|8331|8332.2|8331.3|8332.5|8331.6|8331.7|8330.8|166
1727455800000|2024-09-27 16:50:00|8332.1|8331.2|8331|8330.1|8332.1|8331.2|8330.7|8329.4|137
1727456100000|2024-09-27 16:55:00|8330.9|8330|8333.3|8331.8|8333.4|8332.1|8330.9|8330|123
1727456400000|2024-09-27 17:00:00|8333.2|8331.7|8335|8334.1|8335|8334.1|8332.7|8331.2|146
1727456700000|2024-09-27 17:05:00|8335.1|8334.2|8336.8|8335.3|8337.8|8336.6|8334.9|8333.6|191
1727457000000|2024-09-27 17:10:00|8337.1|8335.6|8336.7|8335.8|8337.4|8336.3|8336.3|8335.2|166
1727457300000|2024-09-27 17:15:00|8336.8|8335.9|8338.2|8337.3|8338.5|8337.4|8336.8|8335.9|148
1727457600000|2024-09-27 17:20:00|8338.3|8337.4|8338.7|8337.8|8339|8337.9|8337.7|8336.6|118
1727457900000|2024-09-27 17:25:00|8338.8|8337.9|8338.6|8337.7|8339.6|8338.4|8338.4|8337.5|133
1727458200000|2024-09-27 17:30:00|8338.5|8337.6|8338.5|8337|8339|8337.9|8337.9|8336.9|126
1727458500000|2024-09-27 17:35:00|8338.6|8337.1|8340|8339.1|8340.1|8339.2|8338.5|8337|120
1727458800000|2024-09-27 17:40:00|8339.9|8339|8340.6|8339.7|8341.1|8339.9|8339.9|8339|197
1727459100000|2024-09-27 17:45:00|8340.7|8339.8|8341.5|8340.6|8342|8340.7|8339.8|8338.7|219
1727459400000|2024-09-27 17:50:00|8341.6|8340.7|8340.9|8340|8342.5|8341.2|8340.8|8339.9|265
1727459700000|2024-09-27 17:55:00|8340.8|8339.9|8343.1|8341.6|8343.2|8341.8|8340.5|8339.6|201
1727460000000|2024-09-27 18:00:00|8342.9|8341.4|8342.7|8341.8|8343.9|8342.4|8342.4|8341.2|175
1727460300000|2024-09-27 18:05:00|8342.6|8341.7|8343.7|8342.8|8344.4|8343.1|8342.5|8341.6|148
1727460600000|2024-09-27 18:10:00|8343.6|8342.7|8343.3|8342.4|8343.7|8342.8|8343|8342.1|122
1727460900000|2024-09-27 18:15:00|8343.4|8342.5|8344.8|8343.9|8345.1|8344.2|8343|8342.1|182
1727461200000|2024-09-27 18:20:00|8344.7|8343.8|8343.8|8342.9|8345|8344.1|8343.3|8342.4|139
1727461500000|2024-09-27 18:25:00|8343.7|8342.8|8344|8343.1|8344.7|8343.4|8343.6|8342.6|146
1727461800000|2024-09-27 18:30:00|8344.1|8343.2|8344.4|8343.5|8345.7|8344.8|8344|8343.1|160
1727462100000|2024-09-27 18:35:00|8344.3|8343.4|8344.8|8343.9|8345.7|8344.8|8344.3|8343.3|94
1727462400000|2024-09-27 18:40:00|8344.9|8344|8344.7|8343.8|8345.5|8344.4|8344.5|8343.5|139
1727462700000|2024-09-27 18:45:00|8344.6|8343.7|8343.5|8342|8344.7|8343.8|8343.4|8341.9|120
1727463000000|2024-09-27 18:50:00|8343.7|8342.2|8343.5|8342|8344.1|8342.9|8343.1|8341.8|111
1727463300000|2024-09-27 18:55:00|8343.6|8342.1|8343.2|8341.7|8343.9|8342.4|8342.6|8341.1|162
1727463600000|2024-09-27 19:00:00|8343.4|8341.9|8343.9|8342.4|8344.4|8342.9|8343.1|8341.6|120
1727463900000|2024-09-27 19:05:00|8343.6|8342.7|8344.4|8342.9|8344.6|8343.2|8343.5|8342.4|108
1727464200000|2024-09-27 19:10:00|8344.5|8343|8345.2|8343.7|8345.4|8343.9|8344.5|8343|119
1727464500000|2024-09-27 19:15:00|8345.3|8343.8|8345.2|8343.7|8345.5|8344|8344.6|8343.1|76
1727464800000|2024-09-27 19:20:00|8345.1|8343.6|8345.9|8344.4|8346.1|8344.9|8345.1|8343.6|108
1727465100000|2024-09-27 19:25:00|8345.8|8344.3|8346|8344.5|8346.3|8344.9|8345.4|8344.1|67
1727465400000|2024-09-27 19:30:00|8346.1|8344.6|8346.6|8345.1|8347|8345.5|8345.8|8344.5|101
1727465700000|2024-09-27 19:35:00|8346.5|8345|8346.6|8345.1|8347.1|8345.7|8346.1|8344.9|133
1727466000000|2024-09-27 19:40:00|8346.7|8345.2|8346.5|8345|8347|8345.5|8346.1|8344.6|109
1727466300000|2024-09-27 19:45:00|8346.3|8344.8|8345.6|8344.7|8346.7|8345.2|8345.6|8344.2|88
1727466600000|2024-09-27 19:50:00|8345.7|8344.8|8345.6|8344.1|8346|8344.8|8345.3|8343.8|98
1727466900000|2024-09-27 19:55:00|8345.8|8344.3|8346.5|8345|8347.2|8345.7|8345.2|8343.9|178
1727467200000|2024-09-27 20:00:00|8346.7|8345.2|8347.8|8346.3|8348.6|8347.1|8346.7|8345.2|96
1727467500000|2024-09-27 20:05:00|8347.6|8346.1|8347.6|8346.1|8347.9|8346.4|8347.3|8345.8|47
1727467800000|2024-09-27 20:10:00|8347.4|8345.9|8348.1|8346.6|8348.4|8346.9|8347.4|8345.9|53
1727468100000|2024-09-27 20:15:00|8348.2|8346.7|8348.2|8346.7|8348.6|8347.1|8347.6|8346.1|73
1727468400000|2024-09-27 20:20:00|8348.5|8347|8350|8348.5|8350.1|8348.6|8348.5|8347|46
1727468700000|2024-09-27 20:25:00|8349.7|8348.2|8349|8347.5|8349.7|8348.2|8348.5|8347|32
1727469000000|2024-09-27 20:30:00|8348.9|8347.4|8348|8346.5|8349|8347.5|8347.9|8346.4|31
1727469300000|2024-09-27 20:35:00|8348.1|8346.6|8350.2|8348.7|8350.7|8349.2|8348|8346.5|74
1727469600000|2024-09-27 20:40:00|8350.1|8348.6|8348|8346.5|8350.1|8348.6|8347.9|8346.4|44
1727469900000|2024-09-27 20:45:00|8348.1|8346.6|8346.4|8344.9|8348.5|8346.6|8345.9|8344.4|102
1727470200000|2024-09-27 20:50:00|8346.5|8345|8345.9|8344.4|8346.7|8345.2|8345.5|8344|343
1727470500000|2024-09-27 20:55:00|8346.3|8343.9|8351.9|8340|8356.4|8349.1|8346.2|8340|719
1727640000000|2024-09-29 20:00:00|8357.5|8336.5|8352.3|8340.1|8357.5|8340.1|8350.6|8336.4|6
1727640300000|2024-09-29 20:05:00|8353.2|8341|8352.4|8340.2|8353.2|8341|8352.4|8340.2|2
1727640600000|2024-09-29 20:10:00|8358.9|8337.9|8349.2|8342.7|8358.9|8343.1|8349.2|8337.9|4
1727640900000|2024-09-29 20:15:00|8357.8|8336.8|8357.8|8336.8|8357.8|8340.2|8352.4|8336.8|3
1727641200000|2024-09-29 20:20:00|8356.8|8335.8|8352.4|8340.2|8357.9|8340.2|8352.4|8335.8|9
1727641500000|2024-09-29 20:25:00|8357.6|8336.6|8352.4|8340.2|8357.6|8340.2|8352.4|8336.5|3
1727641800000|2024-09-29 20:30:00|8357.1|8336.1|8352.6|8336.4|8357.2|8339.3|8349.9|8335.7|7
1727643000000|2024-09-29 20:50:00|8357.2|8336.2|8357.2|8336.2|8357.2|8336.2|8357.1|8336.1|3
1727643300000|2024-09-29 20:55:00|8357.7|8335.8|8353.1|8339|8357.7|8339|8353.1|8335.7|5
1727643600000|2024-09-29 21:00:00|8350.6|8341.5|8351.9|8340|8351.9|8341.5|8350.6|8339.9|18
1727643900000|2024-09-29 21:05:00|8351.8|8339.9|8350.6|8341.5|8353|8341.5|8350.6|8339.9|14
1727644500000|2024-09-29 21:15:00|8350.2|8340.7|8350.6|8341.5|8350.6|8341.5|8350.2|8340.7|7
1727645400000|2024-09-29 21:30:00|8350.2|8340.8|8350.2|8340.9|8351.4|8341.9|8350.2|8340.4|17
1727645700000|2024-09-29 21:35:00|8351|8340.7|8350.2|8340.3|8351|8341.4|8350.2|8339.6|10
1727646000000|2024-09-29 21:40:00|8350.9|8340.9|8350.2|8340.7|8351.9|8341.1|8350.2|8340|14
1727646300000|2024-09-29 21:45:00|8350.5|8341.4|8350.2|8341|8350.5|8341.4|8350.2|8340.1|8
1727646600000|2024-09-29 21:50:00|8350|8340.9|8349.2|8341.1|8352.1|8341.3|8349.2|8340|8
1727646900000|2024-09-29 21:55:00|8349.8|8340.5|8349.6|8340.7|8351.9|8341.8|8349|8339.7|24
1727647200000|2024-09-29 22:00:00|8350.1|8341.2|8350.7|8346.4|8351.6|8346.4|8349.5|8341.2|115
1727647500000|2024-09-29 22:05:00|8350.2|8346.8|8348.3|8346.8|8350.2|8347.8|8348.3|8346.3|45
1727647800000|2024-09-29 22:10:00|8348.4|8346.9|8348.8|8346.2|8349.5|8346.9|8347.8|8345.4|49
1727648100000|2024-09-29 22:15:00|8349|8346.4|8349.5|8345.7|8349.7|8347.1|8348.4|8345.7|24
1727648400000|2024-09-29 22:20:00|8348.2|8346.7|8348|8346.5|8348.3|8346.8|8348|8346.5|11
1727648700000|2024-09-29 22:25:00|8348.1|8346.6|8348.6|8347.1|8348.9|8347.4|8348|8346.4|59
1727649000000|2024-09-29 22:30:00|8348.7|8347.2|8348.3|8346.1|8349|8347.5|8348|8346|88
1727649300000|2024-09-29 22:35:00|8348.9|8345.1|8348.2|8346.7|8348.9|8347.1|8348|8345.1|62
1727649600000|2024-09-29 22:40:00|8348.1|8346.6|8348.6|8347.1|8348.6|8347.1|8348.1|8346.4|49
1727649900000|2024-09-29 22:45:00|8348.5|8347|8348.6|8347.1|8348.8|8347.5|8348.3|8346.8|31
1727650200000|2024-09-29 22:50:00|8348.7|8347.2|8349.5|8348|8349.6|8348.1|8348.7|8347.2|26
1727650500000|2024-09-29 22:55:00|8349.4|8347.9|8349.3|8347.8|8350.8|8348.1|8349|8346.7|32
1727650800000|2024-09-29 23:00:00|8349.4|8347.9|8349|8347.5|8349.7|8348.2|8348.6|8347.1|48
1727651100000|2024-09-29 23:05:00|8349.1|8347.6|8349.3|8347.8|8349.3|8348.1|8348.7|8347.5|31
1727651400000|2024-09-29 23:10:00|8349.2|8347.7|8348.9|8347.4|8349.4|8348|8348.7|8347.3|23
1727651700000|2024-09-29 23:15:00|8348.8|8347.3|8348.6|8347.1|8349|8347.7|8348.2|8346.7|41
1727652000000|2024-09-29 23:20:00|8348.7|8347.2|8348.6|8347.7|8349.3|8348|8348.5|8347.1|49
1727652300000|2024-09-29 23:25:00|8348.7|8347.8|8348.7|8347.2|8348.9|8347.8|8348.3|8346.8|38
1727652600000|2024-09-29 23:30:00|8348.8|8347.3|8348.6|8347.1|8349|8347.5|8348.5|8347|29
1727652900000|2024-09-29 23:35:00|8348.7|8347.2|8348.1|8347.2|8348.9|8348|8348.1|8346.9|16
1727653200000|2024-09-29 23:40:00|8348|8347.1|8347.4|8346.5|8348|8347.1|8347.4|8346.5|31
1727653500000|2024-09-29 23:45:00|8347.9|8346.4|8346.9|8345.4|8347.9|8346.4|8346.6|8345.1|56
1727653800000|2024-09-29 23:50:00|8347|8345.5|8346.4|8345.5|8347|8345.9|8346.4|8345|28
1727654100000|2024-09-29 23:55:00|8346.2|8345.3|8346.5|8345.6|8347|8345.8|8346.2|8345|53
1727654400000|2024-09-30 00:00:00|8346.4|8345.5|8347.1|8345.6|8347.6|8346.5|8346.4|8345|119
1727654700000|2024-09-30 00:05:00|8347.3|8345.8|8347.7|8346.2|8348.1|8346.9|8346.7|8345.5|97
1727655000000|2024-09-30 00:10:00|8347.8|8346.3|8347.7|8346.8|8347.8|8346.8|8347.1|8345.8|76
1727655300000|2024-09-30 00:15:00|8347.6|8346.7|8348.8|8347.9|8349.2|8348.1|8347.6|8346.7|122
1727655600000|2024-09-30 00:20:00|8348.9|8348|8349|8347.5|8349.6|8348.3|8348.6|8347.1|102
1727655900000|2024-09-30 00:25:00|8348.6|8347.7|8348.9|8347.4|8349|8347.8|8347.8|8346.3|81
1727656200000|2024-09-30 00:30:00|8348.5|8347|8348.3|8347.4|8348.7|8347.4|8347.7|8346.4|102
1727656500000|2024-09-30 00:35:00|8348.2|8347.3|8349.3|8348.4|8349.4|8348.5|8348.1|8346.9|64
1727656800000|2024-09-30 00:40:00|8349.2|8348.3|8349.5|8348.6|8349.8|8348.9|8348.9|8347.9|61
1727657100000|2024-09-30 00:45:00|8349.4|8348.5|8349.9|8349|8350.3|8349.1|8349.1|8348.2|47
1727657400000|2024-09-30 00:50:00|8349.8|8348.9|8348.1|8346.6|8350.2|8349.2|8348.1|8346.6|113
1727657700000|2024-09-30 00:55:00|8347.9|8346.4|8348.2|8346.7|8349.3|8348.2|8347|8345.5|98
1727658000000|2024-09-30 01:00:00|8348.1|8346.6|8348.5|8347|8348.5|8347|8347.2|8345.9|86
1727658300000|2024-09-30 01:05:00|8348.4|8346.9|8347.6|8346.7|8348.6|8347.1|8346.9|8345.4|88
1727658600000|2024-09-30 01:10:00|8347.7|8346.8|8347.5|8346|8348.5|8347|8347.4|8345.9|107
1727658900000|2024-09-30 01:15:00|8347.4|8345.9|8347.3|8345.8|8347.6|8346.5|8346.8|8345.3|130
1727659200000|2024-09-30 01:20:00|8347.5|8346|8346|8344.5|8347.6|8346.1|8345.4|8343.9|119
1727659500000|2024-09-30 01:25:00|8345.9|8344.4|8344.6|8343.7|8345.9|8344.4|8344.1|8342.6|98
1727659800000|2024-09-30 01:30:00|8344.5|8343.6|8343.3|8342.4|8344.8|8343.7|8342.9|8342|127
1727660100000|2024-09-30 01:35:00|8343.4|8342.5|8343.4|8341.9|8344|8342.7|8342.8|8341.5|127
1727660400000|2024-09-30 01:40:00|8343.5|8342|8344.2|8343.3|8344.8|8343.4|8342.1|8340.9|147
1727660700000|2024-09-30 01:45:00|8344.4|8342.9|8345.1|8344.2|8345.9|8344.7|8344.4|8342.9|184
1727661000000|2024-09-30 01:50:00|8345.2|8344.3|8342.6|8341.7|8345.5|8344.3|8342.6|8341.7|239
1727661300000|2024-09-30 01:55:00|8342.5|8341.6|8341.1|8340.2|8342.9|8341.7|8341.1|8339.9|208
1727661600000|2024-09-30 02:00:00|8341.5|8340|8342|8341.1|8342.3|8341.1|8340.8|8339.6|204
1727661900000|2024-09-30 02:05:00|8341.9|8341|8343.4|8341.9|8343.5|8342|8341.9|8341|130
1727662200000|2024-09-30 02:10:00|8343.5|8342|8343.7|8342.8|8344.1|8343.2|8342.8|8341.9|134
1727662500000|2024-09-30 02:15:00|8343.8|8342.9|8342.8|8341.9|8344.2|8343.3|8342.2|8341.3|130
1727662800000|2024-09-30 02:20:00|8342.7|8341.8|8342.3|8340.8|8342.8|8341.8|8341.5|8340.3|127
1727663100000|2024-09-30 02:25:00|8342.4|8340.9|8341.1|8339.6|8342.4|8341.1|8340.4|8339.5|132
1727663400000|2024-09-30 02:30:00|8341|8339.5|8340.8|8339.3|8341|8339.8|8339.5|8338.3|130
1727663700000|2024-09-30 02:35:00|8340.7|8339.2|8341.3|8339.8|8341.5|8340.4|8340.3|8339.2|81
1727664000000|2024-09-30 02:40:00|8341.4|8339.9|8341.5|8340|8341.9|8340.7|8341.1|8339.8|76
1727664300000|2024-09-30 02:45:00|8341.6|8340.1|8341.5|8340|8341.6|8340.3|8341|8339.8|40
1727664600000|2024-09-30 02:50:00|8341.3|8339.8|8341.1|8340.2|8341.4|8340.5|8340.8|8339.8|42
1727664900000|2024-09-30 02:55:00|8341|8340.1|8341|8340.1|8341.2|8340.3|8340.6|8339.7|42
1727665200000|2024-09-30 03:00:00|8341.1|8340.2|8341.3|8340.4|8341.3|8340.4|8340.7|8339.7|62
1727665500000|2024-09-30 03:05:00|8341.2|8340.3|8340.1|8339.2|8341.7|8340.8|8340|8338.8|97
1727665800000|2024-09-30 03:10:00|8340.2|8339.3|8340.8|8339.9|8340.8|8339.9|8340.1|8339.2|57
1727666100000|2024-09-30 03:15:00|8340.7|8339.8|8340.2|8339.3|8341|8340.1|8340.2|8339.3|66
1727666400000|2024-09-30 03:20:00|8340.3|8339.4|8341.4|8339.9|8341.6|8340.4|8340.2|8339.3|68
1727666700000|2024-09-30 03:25:00|8341.5|8340|8340.4|8339.5|8341.5|8340|8340.4|8339|54
1727667000000|2024-09-30 03:30:00|8340.3|8339.4|8340.2|8339.3|8341|8339.6|8340|8339|76
1727667300000|2024-09-30 03:35:00|8340|8339.1|8339.4|8337.9|8340.3|8339.4|8339|8337.9|61
1727667600000|2024-09-30 03:40:00|8339.5|8338|8339.2|8338.3|8339.6|8338.3|8339.1|8337.7|46
1727667900000|2024-09-30 03:45:00|8339|8338.1|8338.7|8337.8|8339.4|8338.5|8338.5|8337.6|37
1727668200000|2024-09-30 03:50:00|8338.6|8337.7|8337.8|8336.9|8339.1|8337.9|8337.8|8336.9|49
1727668500000|2024-09-30 03:55:00|8337.9|8337|8337.2|8336.3|8338|8337.1|8337.2|8336.3|53
1727668800000|2024-09-30 04:00:00|8337.1|8336.2|8337.2|8336.3|8337.3|8336.4|8336.6|8335.7|72
1727669100000|2024-09-30 04:05:00|8337.1|8336.2|8337.9|8336.4|8338.2|8337.2|8337.1|8336.2|56
1727669400000|2024-09-30 04:10:00|8338|8336.5|8338|8337.1|8338.4|8337.1|8337.5|8336.3|54
1727669700000|2024-09-30 04:15:00|8338.2|8336.7|8338.1|8337.2|8338.6|8337.5|8338|8336.7|35
1727670000000|2024-09-30 04:20:00|8338|8337.1|8338.2|8337.3|8338.4|8337.5|8337.8|8336.9|57
1727670300000|2024-09-30 04:25:00|8338.3|8337.4|8337.7|8336.8|8338.4|8337.4|8337.6|8336.4|50
1727670600000|2024-09-30 04:30:00|8337.6|8336.7|8336.9|8336|8337.6|8336.7|8336.2|8335|47
1727670900000|2024-09-30 04:35:00|8337|8336.1|8337.5|8336|8337.9|8336.4|8336.9|8335.9|36
1727671200000|2024-09-30 04:40:00|8337.4|8335.9|8337.2|8336.3|8337.8|8336.3|8337.2|8335.7|52
1727671500000|2024-09-30 04:45:00|8337.3|8336.4|8337.8|8336.9|8338|8336.9|8337.2|8336.2|33
1727671800000|2024-09-30 04:50:00|8337.9|8337|8337.4|8336.5|8338.2|8337.3|8337.3|8336.2|50
1727672100000|2024-09-30 04:55:00|8337.3|8336.4|8337.4|8336.5|8338.2|8336.9|8337|8335.8|62
1727672400000|2024-09-30 05:00:00|8337.5|8336.6|8337.4|8335.9|8337.6|8336.7|8337.1|8335.7|81
1727672700000|2024-09-30 05:05:00|8337.5|8336|8336.8|8335.3|8337.5|8336|8336.1|8334.8|70
1727673000000|2024-09-30 05:10:00|8336.9|8335.4|8337.9|8337|8338.2|8337|8336.2|8335|110
1727673300000|2024-09-30 05:15:00|8337.8|8336.9|8338.4|8337.5|8338.6|8337.7|8337.6|8336.4|80
1727673600000|2024-09-30 05:20:00|8338.5|8337.6|8338.8|8337.9|8339.4|8338|8338.3|8337.4|98
1727673900000|2024-09-30 05:25:00|8338.9|8338|8339.3|8338.4|8339.8|8338.5|8338.7|8337.8|110
1727674200000|2024-09-30 05:30:00|8339.2|8338.3|8338.4|8337.5|8339.4|8338.3|8338.3|8337.2|171
1727674500000|2024-09-30 05:35:00|8338.5|8337.6|8339.5|8338.6|8339.9|8339|8338.4|8337.5|177
1727674800000|2024-09-30 05:40:00|8339.4|8338.5|8338.7|8337.2|8340.2|8339.3|8338.1|8336.9|164
1727675100000|2024-09-30 05:45:00|8338.6|8337.1|8339.4|8337.9|8339.5|8338.2|8337.6|8336.5|92
1727675400000|2024-09-30 05:50:00|8339.3|8337.8|8338.7|8337.2|8339.8|8338.4|8338.5|8337|106
1727675700000|2024-09-30 05:55:00|8338.8|8337.3|8340.3|8338.8|8341.1|8339.6|8338.3|8336.8|117
1727676000000|2024-09-30 06:00:00|8341.2|8338.4|8341|8339.5|8342.8|8340.7|8340.6|8338.3|166
1727676300000|2024-09-30 06:05:00|8341.1|8339.6|8342.8|8341.3|8343|8341.5|8340.7|8339.2|147
1727676600000|2024-09-30 06:10:00|8342.9|8341.4|8341.4|8339.9|8343.3|8341.8|8341.2|8339.7|175
1727676900000|2024-09-30 06:15:00|8341.3|8339.8|8337.8|8336.3|8341.5|8340|8337.1|8335.6|159
1727677200000|2024-09-30 06:20:00|8337.9|8336.4|8340.2|8338.7|8340.5|8339|8337.5|8336|210
1727677500000|2024-09-30 06:25:00|8340.3|8338.8|8339.6|8338.1|8341.4|8339.9|8338.8|8337.3|182
1727677800000|2024-09-30 06:30:00|8339.5|8338|8338.9|8338|8340|8338.7|8338.9|8337.4|186
1727678100000|2024-09-30 06:35:00|8339|8338.1|8339.5|8338.6|8340.3|8339.4|8338.7|8337.7|160
1727678400000|2024-09-30 06:40:00|8339.4|8338.5|8337.8|8336.9|8339.6|8338.7|8337.7|8336.8|129
1727678700000|2024-09-30 06:45:00|8337.9|8337|8338.8|8337.9|8339|8337.9|8337.6|8336.5|173
1727679000000|2024-09-30 06:50:00|8338.7|8337.8|8341.9|8341|8342|8341.1|8338.5|8337.6|164
1727679300000|2024-09-30 06:55:00|8342|8341.1|8344.7|8343.2|8346.2|8344.8|8342|8341.1|265
1727679600000|2024-09-30 07:00:00|8345.1|8343.6|8336.9|8335.4|8345.1|8343.6|8336.9|8335.4|259
1727679900000|2024-09-30 07:05:00|8337.2|8335.7|8339.4|8337.9|8339.8|8338.3|8336|8335|256
1727680200000|2024-09-30 07:10:00|8339.3|8337.8|8340.9|8340|8341.8|8340.5|8337.7|8336.2|228
1727680500000|2024-09-30 07:15:00|8340.8|8339.9|8342.3|8341.4|8343.4|8341.9|8340.8|8339.9|189
1727680800000|2024-09-30 07:20:00|8342.4|8341.5|8343.5|8342.6|8345.5|8344|8342.1|8340.9|209
1727681100000|2024-09-30 07:25:00|8343.4|8342.5|8343.9|8343|8344.3|8343.4|8342.6|8341.6|173
1727681400000|2024-09-30 07:30:00|8344|8343.1|8339.1|8338.2|8345.3|8344.4|8339|8337.5|213
1727681700000|2024-09-30 07:35:00|8339.2|8338.3|8340.7|8339.8|8341.5|8340.3|8338.4|8337.5|188
1727682000000|2024-09-30 07:40:00|8340.5|8339.6|8339.8|8338.9|8340.9|8340|8339.4|8338.5|142
1727682300000|2024-09-30 07:45:00|8339.7|8338.8|8341.6|8340.7|8342.1|8341.2|8339.7|8338.8|167
1727682600000|2024-09-30 07:50:00|8341.5|8340.6|8341.1|8340.2|8342.7|8341.8|8340.9|8339.9|150
1727682900000|2024-09-30 07:55:00|8341|8340.1|8338.9|8337.4|8341.3|8340.2|8338.3|8337.3|193
1727683200000|2024-09-30 08:00:00|8339|8337.5|8344|8343.1|8346|8345.1|8339|8337.5|436
1727683500000|2024-09-30 08:05:00|8344.2|8343.3|8344.8|8343.9|8345.4|8344.5|8343.3|8342.4|221
1727683800000|2024-09-30 08:10:00|8344.9|8344|8349|8348.1|8349|8348.1|8344.2|8343.3|225
1727684100000|2024-09-30 08:15:00|8349.1|8348.2|8348.8|8347.9|8350.5|8349.4|8348.8|8347.7|208
1727684400000|2024-09-30 08:20:00|8348.9|8348|8347.1|8346.2|8349.5|8348.6|8347|8345.7|184
1727684700000|2024-09-30 08:25:00|8347|8346.1|8347.3|8345.8|8348.1|8346.9|8346.3|8345.4|190
1727685000000|2024-09-30 08:30:00|8347.1|8346.2|8349.8|8348.9|8350.5|8349.2|8346.5|8345.6|237
1727685300000|2024-09-30 08:35:00|8349.9|8349|8346.3|8344.8|8351.1|8350.2|8346|8344.8|215
1727685600000|2024-09-30 08:40:00|8346.4|8344.9|8344.7|8343.8|8347.2|8345.8|8344.6|8343.7|305
1727685900000|2024-09-30 08:45:00|8344.8|8343.9|8341.7|8340.8|8346.2|8344.7|8341.4|8340.5|278
1727686200000|2024-09-30 08:50:00|8341.8|8340.9|8346.4|8344.9|8346.4|8345.1|8341.4|8340.5|204
1727686500000|2024-09-30 08:55:00|8346.3|8345.4|8351.8|8350.3|8351.8|8350.3|8345.8|8344.5|412
1727686800000|2024-09-30 09:00:00|8352.2|8350.7|8351|8349.5|8353.1|8351.6|8349.2|8347.7|340
1727687100000|2024-09-30 09:05:00|8350.9|8349.4|8351.3|8349.8|8353|8351.5|8350.9|8349.4|242
1727687400000|2024-09-30 09:10:00|8351.4|8349.9|8351.9|8351|8352.8|8351.9|8350.9|8349.4|242
1727687700000|2024-09-30 09:15:00|8351.8|8350.9|8352.5|8351.6|8352.8|8351.9|8351.3|8350|215
1727688000000|2024-09-30 09:20:00|8352.4|8351.5|8350.8|8349.9|8352.6|8351.7|8349.6|8348.1|188
1727688300000|2024-09-30 09:25:00|8350.5|8349.6|8347.8|8346.9|8350.8|8349.9|8347.4|8346.1|217
1727688600000|2024-09-30 09:30:00|8347.9|8347|8347.8|8346.3|8349.1|8347.6|8347.2|8346|210
1727688900000|2024-09-30 09:35:00|8347.7|8346.2|8349.2|8347.7|8349.9|8348.4|8347.2|8345.7|171
1727689200000|2024-09-30 09:40:00|8349.3|8347.8|8352.3|8350.8|8352.3|8350.8|8349.2|8347.7|158
1727689500000|2024-09-30 09:45:00|8352.2|8350.7|8352.4|8351.5|8352.8|8351.9|8351.7|8350.4|117
1727689800000|2024-09-30 09:50:00|8352.7|8351.2|8353.4|8352.5|8353.9|8352.7|8352.2|8351.2|148
1727690100000|2024-09-30 09:55:00|8353.5|8352.6|8354.6|8353.1|8354.8|8353.6|8352.8|8351.9|192
1727690400000|2024-09-30 10:00:00|8354.7|8353.2|8353|8351.5|8354.9|8353.9|8351.7|8350.7|183
1727690700000|2024-09-30 10:05:00|8352.9|8351.4|8351.9|8350.4|8353.7|8352.8|8351.9|8350.4|118
1727691000000|2024-09-30 10:10:00|8352|8350.5|8349.7|8348.2|8353.1|8351.6|8349|8348|126
1727691300000|2024-09-30 10:15:00|8349.8|8348.3|8350.6|8349.1|8351.2|8350|8349.5|8348|105
1727691600000|2024-09-30 10:20:00|8350.5|8349|8353.3|8352.4|8354.2|8353.2|8350.4|8348.9|113
1727691900000|2024-09-30 10:25:00|8353.2|8352.3|8353.3|8352.4|8355|8354.1|8353|8352.1|145
1727692200000|2024-09-30 10:30:00|8353.4|8352.5|8354|8353.1|8355|8353.7|8353.4|8352.1|140
1727692500000|2024-09-30 10:35:00|8353.8|8352.9|8355.3|8354.4|8355.5|8354.5|8353.4|8352.5|126
1727692800000|2024-09-30 10:40:00|8355.4|8354.5|8356|8355.1|8356.8|8355.5|8355.3|8353.9|98
1727693100000|2024-09-30 10:45:00|8356.2|8355.3|8354.3|8352.8|8356.6|8355.5|8353.2|8352|143
1727693400000|2024-09-30 10:50:00|8354.4|8352.9|8356.5|8355|8357|8355.5|8354|8352.5|159
1727693700000|2024-09-30 10:55:00|8356.6|8355.1|8347.3|8345.8|8356.6|8355.1|8346.9|8345.8|493
1727694000000|2024-09-30 11:00:00|8347.2|8345.7|8347.8|8346.9|8348.3|8347.4|8343.3|8341.8|349
1727694300000|2024-09-30 11:05:00|8348.1|8347.2|8347.5|8346.6|8348.4|8347.5|8346.4|8345.5|159
1727694600000|2024-09-30 11:10:00|8347.7|8346.8|8348.1|8347.2|8349|8348.1|8346.8|8345.9|118
1727694900000|2024-09-30 11:15:00|8348.5|8347.6|8347.1|8346.2|8348.6|8347.7|8347|8346|89
1727695200000|2024-09-30 11:20:00|8347.2|8346.3|8348.3|8346.8|8348.6|8347.2|8347|8346.1|100
1727695500000|2024-09-30 11:25:00|8348.4|8346.9|8348.9|8347.4|8349.3|8348.1|8347.1|8346|92
1727695800000|2024-09-30 11:30:00|8349|8347.5|8350.5|8349|8351.3|8349.8|8348.2|8347.3|166
1727696100000|2024-09-30 11:35:00|8350.6|8349.1|8348.6|8347.1|8351.4|8350|8347.9|8347|166
1727696400000|2024-09-30 11:40:00|8348.8|8347.3|8351.2|8349.7|8351.2|8350.1|8348.8|8347.3|126
1727696700000|2024-09-30 11:45:00|8351.3|8349.8|8355.3|8353.8|8355.3|8353.8|8350.9|8349.8|172
1727697000000|2024-09-30 11:50:00|8355.2|8353.7|8356.6|8355.7|8357.1|8356.2|8354.7|8353.2|160
1727697300000|2024-09-30 11:55:00|8356.5|8355.6|8355.8|8354.3|8356.7|8355.8|8355.1|8353.6|150
1727697600000|2024-09-30 12:00:00|8356.1|8354.6|8355.6|8354.7|8356.5|8355.6|8355.1|8353.6|192
1727697900000|2024-09-30 12:05:00|8355.7|8354.8|8354.7|8353.8|8356.3|8355.4|8354.2|8353.1|159
1727698200000|2024-09-30 12:10:00|8354.6|8353.7|8353.2|8352.3|8354.8|8353.9|8353.2|8352.3|136
1727698500000|2024-09-30 12:15:00|8353.4|8352.5|8353.2|8352.3|8354.5|8353|8352|8351.1|145
1727698800000|2024-09-30 12:20:00|8353.3|8352.4|8354.9|8353.4|8355.4|8354.2|8352.7|8351.3|174
1727699100000|2024-09-30 12:25:00|8355|8353.5|8355.3|8354.4|8355.9|8354.9|8354.1|8352.6|147
1727699400000|2024-09-30 12:30:00|8355.4|8354.5|8355.9|8354.4|8356.7|8355.6|8353.9|8352.9|142
1727699700000|2024-09-30 12:35:00|8356|8354.5|8357|8356.1|8357.8|8356.9|8355.5|8354.5|130
1727700000000|2024-09-30 12:40:00|8357.1|8356.2|8357.4|8356.5|8357.9|8357|8355.9|8355|128
1727700300000|2024-09-30 12:45:00|8357.5|8356.6|8359.5|8358|8359.5|8358|8356.7|8355.4|177
1727700600000|2024-09-30 12:50:00|8359.4|8357.9|8359.4|8358.5|8360.6|8359.7|8359.2|8357.8|209
1727700900000|2024-09-30 12:55:00|8359.5|8358.6|8359.9|8358.4|8360.4|8359.4|8358.5|8357.6|166
1727701200000|2024-09-30 13:00:00|8360|8358.5|8354.2|8352.7|8360.4|8359|8353.6|8352.1|332
1727701500000|2024-09-30 13:05:00|8354.1|8352.6|8349.1|8348.2|8355.3|8354.2|8348.9|8347.7|406
1727701800000|2024-09-30 13:10:00|8349|8348.1|8347.9|8347|8349.8|8348.6|8345.9|8344.8|370
1727702100000|2024-09-30 13:15:00|8347.8|8346.9|8348.8|8347.9|8349.6|8348.7|8347.6|8346.5|238
1727702400000|2024-09-30 13:20:00|8348.6|8347.7|8348.5|8347.6|8349|8347.9|8346.9|8346|210
1727702700000|2024-09-30 13:25:00|8348.4|8347.5|8347.2|8346.3|8348.5|8347.6|8345.3|8344.4|181
1727703000000|2024-09-30 13:30:00|8347.1|8346.2|8347.6|8346.7|8349.4|8348.5|8346.5|8345.6|323
1727703300000|2024-09-30 13:35:00|8347.5|8346.6|8347.2|8345.7|8348.3|8347.4|8346.3|8345.2|173
1727703600000|2024-09-30 13:40:00|8347.3|8345.8|8346.3|8344.8|8347.3|8345.8|8345.7|8344.2|175
1727703900000|2024-09-30 13:45:00|8345.9|8344.4|8343.7|8342.2|8346.8|8345.6|8343.3|8341.8|343
1727704200000|2024-09-30 13:50:00|8343.6|8342.1|8343.2|8342.3|8344|8343|8342.1|8341.2|254
1727704500000|2024-09-30 13:55:00|8343.6|8342.7|8344.8|8343.9|8345.7|8344.5|8343.5|8342.6|274
1727704800000|2024-09-30 14:00:00|8345|8343.5|8342.9|8341.4|8345.2|8344.2|8342.4|8341.2|325
1727705100000|2024-09-30 14:05:00|8342.8|8341.3|8339.7|8338.8|8342.9|8341.4|8339.4|8338.2|276
1727705400000|2024-09-30 14:10:00|8339.8|8338.9|8342.6|8341.1|8342.9|8341.4|8339.7|8338.8|232
1727705700000|2024-09-30 14:15:00|8342.5|8341|8342.3|8341.4|8343.4|8342|8341.6|8340.2|257
1727706000000|2024-09-30 14:20:00|8342.5|8341.6|8338.5|8337.6|8342.7|8341.6|8338.5|8337.3|288
1727706300000|2024-09-30 14:25:00|8338.4|8337.5|8337.2|8335.7|8339.9|8338.6|8336.7|8335.5|521
1727706600000|2024-09-30 14:30:00|8337.7|8334.9|8337|8335.5|8338.2|8335.8|8335.9|8334.4|411
1727706900000|2024-09-30 14:35:00|8336.9|8335.4|8333.5|8332|8337.5|8336|8333.2|8331.7|322
1727707200000|2024-09-30 14:40:00|8333.6|8332.1|8327.8|8326.3|8333.6|8332.1|8327|8325.5|391
1727707500000|2024-09-30 14:45:00|8328.1|8326.6|8328|8326.5|8331|8329.5|8327.2|8325.7|524
1727707800000|2024-09-30 14:50:00|8328.1|8326.6|8325.5|8324|8328.6|8327.1|8322.6|8321.2|563
1727708100000|2024-09-30 14:55:00|8325.6|8324.1|8320|8318.5|8327.8|8326.9|8318.6|8317.4|891
1727708400000|2024-09-30 15:00:00|8320.1|8319.1|8321|8320.1|8323.9|8322.8|8320|8318.8|639
1727708700000|2024-09-30 15:05:00|8320.9|8320|8322.1|8320.6|8324|8322.9|8319.5|8318.5|227
1727709000000|2024-09-30 15:10:00|8322|8320.5|8319.5|8318|8322.1|8320.6|8318.3|8317.3|202
1727709300000|2024-09-30 15:15:00|8319.6|8318.1|8319.9|8318.4|8321.2|8319.7|8319.1|8317.6|161
1727709600000|2024-09-30 15:20:00|8319.8|8318.3|8318.6|8317.7|8322.3|8321.2|8318.6|8317.7|174
1727709900000|2024-09-30 15:25:00|8318.5|8317.6|8319.3|8317.8|8319.3|8318.1|8317.7|8316.5|164
1727710200000|2024-09-30 15:30:00|8319.2|8317.7|8314.7|8313.8|8319.2|8318.2|8314.5|8313.1|199
1727710500000|2024-09-30 15:35:00|8314.6|8313.7|8314.7|8313.2|8315.6|8314.7|8313.3|8312.4|108
1727710800000|2024-09-30 15:40:00|8314.5|8313.6|8315.7|8314.2|8317.9|8317|8314.4|8313.2|164
1727711100000|2024-09-30 15:45:00|8315.8|8314.3|8318.6|8317.7|8319.4|8318.2|8315.8|8314.3|165
1727711400000|2024-09-30 15:50:00|8318.7|8317.8|8319|8318.1|8319.5|8318.2|8318|8317|146
1727711700000|2024-09-30 15:55:00|8318.9|8318|8318.5|8317.6|8320.1|8318.6|8318.5|8317.6|158
1727712000000|2024-09-30 16:00:00|8318.6|8317.7|8316.2|8314.7|8319|8317.7|8315.3|8314.1|134
1727712300000|2024-09-30 16:05:00|8316.3|8314.8|8314.9|8314|8317.2|8316|8314.8|8313.3|140
1727712600000|2024-09-30 16:10:00|8314.7|8313.8|8318.1|8317.2|8318.3|8317.4|8314.6|8313.3|139
1727712900000|2024-09-30 16:15:00|8317.9|8317|8317.9|8317|8318.7|8317.8|8317.3|8316.4|88
1727713200000|2024-09-30 16:20:00|8317.8|8316.9|8318|8316.5|8320.9|8319.5|8317.6|8316.4|227
1727713500000|2024-09-30 16:25:00|8317.9|8316.4|8318.1|8316.6|8319.1|8317.6|8316.6|8315.1|205
1727713800000|2024-09-30 16:30:00|8318|8316.5|8318.4|8316.9|8319.5|8318|8317.9|8316.4|125
1727714100000|2024-09-30 16:35:00|8318.5|8317|8317.8|8316.3|8318.6|8317.1|8317|8315.5|70
1727714400000|2024-09-30 16:40:00|8317.9|8316.4|8318|8316.5|8318.1|8316.6|8317.4|8315.9|61
1727714700000|2024-09-30 16:45:00|8318.1|8316.6|8317.7|8316.2|8318.3|8316.8|8317.4|8315.9|83
1727715000000|2024-09-30 16:50:00|8317.8|8316.3|8318|8316.5|8318.3|8316.8|8316.5|8315|98
1727715300000|2024-09-30 16:55:00|8318.1|8316.6|8319.2|8317.7|8319.7|8318.2|8318|8316.5|64
1727715600000|2024-09-30 17:00:00|8319.1|8317.6|8319.9|8318.4|8319.9|8318.4|8318.6|8317.1|93
1727715900000|2024-09-30 17:05:00|8320|8318.5|8322.4|8320.9|8322.4|8320.9|8319.3|8317.8|106
1727716200000|2024-09-30 17:10:00|8322.3|8320.8|8323.1|8321.6|8324|8322.5|8322.3|8320.8|92
1727716500000|2024-09-30 17:15:00|8323.2|8321.7|8323.9|8322.4|8324.1|8322.6|8323.2|8321.7|60
1727716800000|2024-09-30 17:20:00|8323.8|8322.3|8325.4|8323.9|8325.4|8323.9|8323.8|8322.3|51
1727717100000|2024-09-30 17:25:00|8325.5|8324|8326|8324.5|8326.3|8324.8|8325.3|8323.8|57
1727717400000|2024-09-30 17:30:00|8325.9|8324.4|8326.8|8325.3|8326.8|8325.3|8325|8323.5|44
1727717700000|2024-09-30 17:35:00|8326.9|8325.4|8326.6|8325.1|8326.9|8325.4|8326.2|8324.7|37
1727718000000|2024-09-30 17:40:00|8326.8|8325.3|8326.3|8324.8|8326.8|8325.3|8325.4|8323.9|60
1727718300000|2024-09-30 17:45:00|8326.2|8324.7|8328.6|8327.1|8328.7|8327.2|8326|8324.5|115
1727718600000|2024-09-30 17:50:00|8328.5|8327|8326.8|8325.3|8328.5|8327|8326.6|8324.9|53
1727718900000|2024-09-30 17:55:00|8327|8325.5|8326.4|8324.9|8327.7|8326.2|8325|8323.5|217
1727719200000|2024-09-30 18:00:00|8326.3|8324.8|8326.3|8324.8|8326.9|8325.4|8326|8324.5|100
1727719500000|2024-09-30 18:05:00|8326.4|8324.9|8324.9|8323.4|8327.2|8325.7|8324.4|8322.9|258
1727719800000|2024-09-30 18:10:00|8324.8|8323.3|8323.2|8321.7|8325.5|8324|8321.7|8320.2|390
1727720100000|2024-09-30 18:15:00|8323.1|8321.6|8323.7|8322.2|8324.2|8322.7|8322|8320.5|308
1727720400000|2024-09-30 18:20:00|8323.6|8322.1|8325.4|8323.9|8326.4|8324.9|8322.2|8320.7|354
1727720700000|2024-09-30 18:25:00|8325.3|8323.8|8325.9|8324.4|8326.6|8325.1|8324.4|8322.9|266
1727721000000|2024-09-30 18:30:00|8326|8324.5|8323.1|8321.6|8326.7|8325.2|8322.2|8320.7|299
1727721300000|2024-09-30 18:35:00|8322.9|8321.4|8324.5|8323|8324.9|8323.4|8322.7|8321.2|193
1727721600000|2024-09-30 18:40:00|8324.3|8322.8|8325|8323.5|8325.6|8324.1|8323.8|8322.3|156
1727721900000|2024-09-30 18:45:00|8324.9|8323.4|8323.3|8321.8|8324.9|8323.4|8323.2|8321.7|159
1727722200000|2024-09-30 18:50:00|8323.5|8322|8322.5|8321|8324.4|8322.9|8322.4|8320.9|124
1727722500000|2024-09-30 18:55:00|8322.2|8320.7|8323.9|8322.4|8324.8|8323.3|8321.9|8320.4|161
1727722800000|2024-09-30 19:00:00|8323.8|8322.3|8325.9|8324.4|8326.5|8325|8323.8|8322.3|145
1727723100000|2024-09-30 19:05:00|8326.1|8324.6|8326.7|8325.2|8327.3|8325.8|8326.1|8324.6|85
1727723400000|2024-09-30 19:10:00|8326.5|8325|8326.9|8325.4|8328.1|8326.6|8326.3|8324.8|110
1727723700000|2024-09-30 19:15:00|8326.8|8325.3|8327.6|8326.1|8328.6|8327.1|8326.8|8325.3|85
1727724000000|2024-09-30 19:20:00|8327.7|8326.2|8328.2|8326.7|8328.6|8327.1|8326.5|8325|48
1727724300000|2024-09-30 19:25:00|8328.3|8326.8|8327.3|8325.8|8328.7|8327.2|8327.3|8325.8|75
1727724600000|2024-09-30 19:30:00|8327.4|8325.9|8328.1|8326.6|8328.1|8326.6|8326.6|8325.1|71
1727724900000|2024-09-30 19:35:00|8328.2|8326.7|8326.8|8325.3|8328.4|8326.9|8326.4|8324.9|61
1727725200000|2024-09-30 19:40:00|8326.9|8325.4|8326.3|8324.8|8327.2|8325.7|8326.3|8324.8|42
1727725500000|2024-09-30 19:45:00|8326.2|8324.7|8325.5|8324|8326.5|8325|8324.8|8323.3|69
1727725800000|2024-09-30 19:50:00|8325.4|8323.9|8324.9|8323.4|8326.3|8324.3|8324.8|8322.3|58
1727726100000|2024-09-30 19:55:00|8324.8|8323.3|8326.5|8325|8327.4|8325.9|8324.7|8323.2|153
1727726400000|2024-09-30 20:00:00|8326.7|8325.2|8326.5|8325|8327.7|8326.2|8326|8324.5|143
1727726700000|2024-09-30 20:05:00|8326.6|8325.1|8326.3|8324.8|8326.7|8325.2|8326|8324.5|33
1727727000000|2024-09-30 20:10:00|8326.2|8324.7|8326.7|8325.2|8327|8325.5|8326.1|8324.6|68
1727727300000|2024-09-30 20:15:00|8326.6|8325.1|8327|8325.5|8327.4|8325.9|8326.4|8324.9|24
1727727600000|2024-09-30 20:20:00|8326.8|8325.3|8326.8|8325.3|8326.9|8325.4|8326.3|8324.8|24
1727727900000|2024-09-30 20:25:00|8327|8324.8|8327.1|8325.6|8327.4|8325.9|8326.4|8324.8|25
1727728200000|2024-09-30 20:30:00|8327.2|8325.7|8327|8325.5|8327.4|8325.9|8326.8|8325.3|37
1727728500000|2024-09-30 20:35:00|8327.2|8325.7|8327.2|8325.7|8327.6|8326.1|8326.5|8325|32
1727728800000|2024-09-30 20:40:00|8327.1|8325.6|8326.8|8325.3|8327.1|8325.6|8325.8|8324.3|38
1727729100000|2024-09-30 20:45:00|8326.7|8325.2|8326.2|8324.7|8326.7|8325.2|8325.7|8324.2|41
1727729400000|2024-09-30 20:50:00|8326.3|8324.8|8326.2|8324.7|8326.3|8324.8|8325.4|8323.9|56
1727729700000|2024-09-30 20:55:00|8326.7|8324.3|8327|8323.8|8327.4|8324.5|8325.4|8322.7|67
1727730000000|2024-09-30 21:00:00|8328.7|8316.8|8328.8|8316.9|8328.8|8316.9|8328.7|8316.8|2
1727730300000|2024-09-30 21:05:00|8329.8|8317.9|8330.7|8320.4|8331.4|8320.4|8329.8|8317.9|10
1727730600000|2024-09-30 21:10:00|8331.5|8319.6|8329.7|8320.2|8331.5|8322.6|8329.7|8318.9|18
1727730900000|2024-09-30 21:15:00|8328.9|8319.5|8329.9|8318.4|8330.6|8319.8|8325.6|8316.8|20
1727731200000|2024-09-30 21:20:00|8330|8318.5|8330.8|8319.2|8331|8319.5|8329.9|8318.4|6
1727731500000|2024-09-30 21:25:00|8330.4|8319.3|8330.1|8320.4|8330.7|8321.1|8329.9|8319.3|7
1727731800000|2024-09-30 21:30:00|8330|8320.3|8329.3|8319.9|8330|8320.3|8328.4|8319.1|9
1727732100000|2024-09-30 21:35:00|8329.5|8320.2|8329.6|8320.3|8329.7|8320.3|8328.5|8319.1|7
1727732400000|2024-09-30 21:40:00|8329.8|8320.4|8330.1|8321.2|8331|8321.8|8328.4|8320.2|24
1727732700000|2024-09-30 21:45:00|8329.3|8320.5|8330.2|8321.3|8331.1|8321.8|8328.9|8320.1|66
1727733000000|2024-09-30 21:50:00|8329.4|8320.6|8329|8321.3|8330.1|8322.6|8328|8319.9|37
1727733300000|2024-09-30 21:55:00|8329.6|8322|8327.6|8322.9|8330.2|8322.9|8327|8320.6|53
1727733600000|2024-09-30 22:00:00|8328.2|8323.4|8327.3|8322.8|8329|8324.5|8327.3|8322.8|26
1727733900000|2024-09-30 22:05:00|8326.8|8323.2|8327.4|8323.8|8327.4|8323.8|8325.9|8322.3|12
1727734200000|2024-09-30 22:10:00|8327.7|8324.1|8328.1|8324.5|8328.1|8324.5|8327.5|8323.9|11
1727734500000|2024-09-30 22:15:00|8327.8|8324.2|8328.1|8324.5|8328.3|8324.7|8327.7|8324.1|8
1727734800000|2024-09-30 22:20:00|8327.8|8324.2|8326.9|8325.4|8328|8325.4|8326.5|8324.1|9
1727735100000|2024-09-30 22:25:00|8326.8|8325.3|8326.7|8325.2|8327|8325.5|8326.5|8325|9
1727735400000|2024-09-30 22:30:00|8326.8|8325.3|8327.2|8325.7|8327.6|8326.1|8326.8|8325.3|15
1727735700000|2024-09-30 22:35:00|8327.3|8325.8|8327.2|8325.7|8327.3|8325.8|8327.1|8325.6|3
1727736000000|2024-09-30 22:40:00|8327.1|8325.6|8328|8326.5|8328.1|8326.6|8327.1|8325.6|14
1727736300000|2024-09-30 22:45:00|8327.9|8326.4|8328.2|8326.7|8328.4|8326.9|8327.9|8326.4|16
1727736600000|2024-09-30 22:50:00|8328.1|8326.6|8328|8326.5|8328.2|8326.7|8328|8326.5|3
1727736900000|2024-09-30 22:55:00|8328.1|8326.6|8327.5|8326|8328.3|8326.8|8327.5|8326|8
1727737200000|2024-09-30 23:00:00|8327.7|8326.2|8327.2|8325.7|8328.1|8326.6|8327.2|8325.7|40
1727737500000|2024-09-30 23:05:00|8327.3|8325.8|8326.5|8325|8327.3|8325.8|8326.5|8325|27
1727737800000|2024-09-30 23:10:00|8326.7|8325.2|8327.1|8325.6|8327.2|8325.7|8326.6|8325.1|7
1727738100000|2024-09-30 23:15:00|8327.2|8325.7|8327.7|8326.2|8327.7|8326.2|8327|8325.5|12
1727738400000|2024-09-30 23:20:00|8327.9|8326.4|8327|8325.5|8328.5|8327|8327|8325.5|28
1727738700000|2024-09-30 23:25:00|8327.1|8325.6|8327.9|8326.4|8327.9|8326.4|8326.6|8325.1|27
1727739000000|2024-09-30 23:30:00|8327.8|8326.3|8327.5|8326|8327.8|8326.3|8327.2|8325.7|27
1727739300000|2024-09-30 23:35:00|8327.6|8326.1|8327.7|8326.2|8327.8|8326.3|8327.4|8325.9|17
1727739600000|2024-09-30 23:40:00|8327.6|8326.1|8327.2|8325.7|8328.1|8326.6|8327.2|8325.7|19
1727739900000|2024-09-30 23:45:00|8327.1|8325.6|8327.2|8325.7|8327.5|8326|8327|8325.5|11
1727740200000|2024-09-30 23:50:00|8327.3|8325.8|8327.2|8325.7|8327.6|8326.1|8327.1|8325.6|12
1727740500000|2024-09-30 23:55:00|8327.3|8325.8|8325.7|8324.2|8327.7|8326.2|8325.7|8324.2|28
1727740800000|2024-10-01 00:00:00|8325.6|8324.1|8325.5|8324|8325.8|8324.3|8324.9|8323.4|96
1727741100000|2024-10-01 00:05:00|8325.7|8324.2|8325.1|8323.6|8325.7|8324.2|8324.8|8323.3|44
1727741400000|2024-10-01 00:10:00|8325.3|8323.8|8326.1|8324.6|8326.4|8324.9|8325.3|8323.8|59
1727741700000|2024-10-01 00:15:00|8326.3|8324.8|8326|8324.5|8326.6|8325.1|8325.8|8324.3|46
1727742000000|2024-10-01 00:20:00|8325.9|8324.4|8325.7|8324.2|8326.2|8324.7|8325.6|8324.1|33
1727742300000|2024-10-01 00:25:00|8325.6|8324.1|8325.1|8323.6|8325.8|8324.3|8325.1|8323.6|20
1727742600000|2024-10-01 00:30:00|8324.9|8323.4|8324.6|8323.1|8325|8323.5|8323.8|8322.3|65
1727742900000|2024-10-01 00:35:00|8324.5|8323|8324.5|8323|8324.9|8323.4|8324.4|8322.9|38
1727743200000|2024-10-01 00:40:00|8324.4|8322.9|8324|8322.5|8324.6|8323.1|8323.9|8322.4|53
1727743500000|2024-10-01 00:45:00|8323.9|8322.4|8323.7|8322.2|8324.1|8322.6|8323.4|8321.9|69
1727743800000|2024-10-01 00:50:00|8323.6|8322.1|8323.2|8321.7|8324.1|8322.6|8323|8321.5|99
1727744100000|2024-10-01 00:55:00|8323|8321.5|8324|8322.5|8324.1|8322.6|8322.4|8320.9|93
1727744400000|2024-10-01 01:00:00|8323.8|8322.3|8324.2|8322.7|8324.8|8323.3|8323.7|8322.2|139
1727744700000|2024-10-01 01:05:00|8324.1|8322.6|8324.3|8322.8|8324.5|8323|8324.1|8322.6|60
1727745000000|2024-10-01 01:10:00|8324.4|8322.9|8324.8|8323.3|8324.8|8323.3|8324.1|8322.6|69
1727745300000|2024-10-01 01:15:00|8324.7|8323.2|8325.7|8324.2|8325.8|8324.3|8324.6|8323.1|90
1727745600000|2024-10-01 01:20:00|8325.6|8324.1|8324.6|8323.1|8325.9|8324.4|8324.3|8322.8|123
1727745900000|2024-10-01 01:25:00|8324.8|8323.3|8323.9|8322.4|8324.8|8323.3|8323.8|8322.3|172
1727746200000|2024-10-01 01:30:00|8323.7|8322.2|8324.1|8322.6|8324.4|8322.9|8322.4|8320.9|275
1727746500000|2024-10-01 01:35:00|8324|8322.5|8323.7|8322.2|8324.4|8322.9|8323.5|8322|319
1727746800000|2024-10-01 01:40:00|8323.8|8322.3|8323.1|8321.6|8323.8|8322.3|8322.6|8321.1|169
1727747100000|2024-10-01 01:45:00|8323.2|8321.7|8323|8321.5|8323.3|8321.8|8322.9|8321.4|330
1727747400000|2024-10-01 01:50:00|8323.2|8321.7|8322.7|8321.2|8323.5|8322|8322.7|8321.2|317
1727747700000|2024-10-01 01:55:00|8322.8|8321.3|8323.4|8321.9|8323.6|8322.1|8322.4|8320.9|112
1727748000000|2024-10-01 02:00:00|8323.5|8322|8323.9|8322.4|8324.4|8322.9|8323.4|8321.9|59
1727748300000|2024-10-01 02:05:00|8324|8322.5|8324.1|8322.6|8324.2|8322.7|8323.7|8322.2|40
1727748600000|2024-10-01 02:10:00|8324.2|8322.7|8324.1|8322.6|8324.4|8322.9|8323.7|8322.2|48
1727748900000|2024-10-01 02:15:00|8324|8322.5|8324.3|8322.8|8324.5|8323|8323.8|8322.3|47
1727749200000|2024-10-01 02:20:00|8324.5|8323|8324.4|8322.9|8324.7|8323.2|8324.1|8322.6|63
1727749500000|2024-10-01 02:25:00|8324.3|8322.8|8323.6|8322.7|8324.4|8323.2|8323.6|8322.4|37
1727749800000|2024-10-01 02:30:00|8323.7|8322.8|8324.4|8323.5|8324.4|8323.5|8323.5|8322.6|68
1727750100000|2024-10-01 02:35:00|8324.5|8323.6|8323.8|8322.9|8324.7|8323.8|8323.8|8322.9|61
1727750400000|2024-10-01 02:40:00|8323.7|8322.8|8323.8|8322.9|8324|8323.1|8323.4|8322.5|56
1727750700000|2024-10-01 02:45:00|8323.7|8322.8|8323.9|8323|8324.2|8323.3|8323.7|8322.8|55
1727751000000|2024-10-01 02:50:00|8323.7|8322.8|8324.4|8323.5|8324.7|8323.6|8323.7|8322.4|78
1727751300000|2024-10-01 02:55:00|8324.2|8323.3|8325.4|8324.5|8325.8|8324.6|8324.2|8323.3|58
1727751600000|2024-10-01 03:00:00|8325.5|8324.6|8325.4|8324.5|8326.6|8325.7|8325.2|8324.1|82
1727751900000|2024-10-01 03:05:00|8325.5|8324.6|8326.2|8324.7|8326.7|8325.4|8325.3|8324.4|51
1727752200000|2024-10-01 03:10:00|8326.1|8324.6|8325.7|8324.8|8326.3|8325.3|8325.7|8324.4|70
1727752500000|2024-10-01 03:15:00|8325.8|8324.9|8326.3|8324.8|8326.3|8325.1|8325.7|8324.5|49
1727752800000|2024-10-01 03:20:00|8326.2|8324.7|8326.8|8325.9|8327.6|8326.2|8326.1|8324.6|74
1727753100000|2024-10-01 03:25:00|8326.7|8325.8|8327|8325.5|8327.1|8326.1|8326.4|8325.3|73
1727753400000|2024-10-01 03:30:00|8327.2|8325.7|8327.5|8326.6|8327.7|8326.6|8326.9|8325.4|93
1727753700000|2024-10-01 03:35:00|8327.3|8326.4|8328.1|8326.6|8328.3|8327.3|8327.3|8326.1|58
1727754000000|2024-10-01 03:40:00|8328|8326.5|8328.1|8326.6|8328.5|8327.3|8328|8326.5|39
1727754300000|2024-10-01 03:45:00|8328.2|8326.7|8328.7|8327.2|8328.8|8327.5|8328|8326.5|57
1727754600000|2024-10-01 03:50:00|8328.5|8327|8328.4|8327.5|8329.3|8327.9|8328.4|8327|56
1727754900000|2024-10-01 03:55:00|8328.3|8327.4|8330.5|8329.6|8330.6|8329.7|8328.3|8327.4|72
1727755200000|2024-10-01 04:00:00|8330.6|8329.7|8328.5|8327|8331.5|8330.2|8328.5|8327|107
1727755500000|2024-10-01 04:05:00|8328.7|8327.2|8326.7|8325.8|8328.8|8327.3|8326.7|8325.6|42
1727755800000|2024-10-01 04:10:00|8326.8|8325.9|8328.3|8326.8|8328.5|8327|8326.8|8325.9|52
1727756100000|2024-10-01 04:15:00|8328.4|8326.9|8327.8|8326.3|8328.4|8327|8327.3|8326.1|61
1727756400000|2024-10-01 04:20:00|8327.9|8326.4|8327.4|8326.5|8327.9|8326.6|8326.8|8325.9|47
1727756700000|2024-10-01 04:25:00|8327.2|8326.3|8326.6|8325.7|8327.2|8326.3|8326.5|8325.6|78
1727757000000|2024-10-01 04:30:00|8326.5|8325.6|8327|8326.1|8327|8326.1|8326|8325.1|33
1727757300000|2024-10-01 04:35:00|8326.9|8326|8326.8|8325.9|8327.1|8326.2|8326.3|8325.4|35
1727757600000|2024-10-01 04:40:00|8326.7|8325.8|8326.6|8325.7|8327|8326.1|8326.3|8325.3|67
1727757900000|2024-10-01 04:45:00|8326.8|8325.9|8326.8|8325.9|8327.3|8326.1|8326.3|8325.4|119
1727758200000|2024-10-01 04:50:00|8326.9|8326|8326.7|8325.8|8327.3|8326.4|8326.5|8325.6|102
1727758500000|2024-10-01 04:55:00|8326.8|8325.9|8326.5|8325.6|8327.7|8326.4|8326.5|8325.3|83
1727758800000|2024-10-01 05:00:00|8326.7|8325.8|8326.8|8325.9|8327|8326|8325.7|8324.6|52
1727759100000|2024-10-01 05:05:00|8326.9|8326|8326.7|8325.8|8327.5|8326.5|8326.7|8325.2|82
1727759400000|2024-10-01 05:10:00|8326.8|8325.9|8326.1|8325.2|8327.1|8325.9|8326|8324.8|95
1727759700000|2024-10-01 05:15:00|8326.2|8325.3|8326.5|8325.6|8326.9|8326|8326.2|8325.3|57
1727760000000|2024-10-01 05:20:00|8326.7|8325.8|8326.1|8325.2|8326.8|8325.9|8325.8|8324.9|46
1727760300000|2024-10-01 05:25:00|8326.3|8325.4|8326.6|8325.1|8326.6|8325.6|8326.1|8325.1|27
1727760600000|2024-10-01 05:30:00|8326.7|8325.2|8326.3|8325.4|8326.9|8325.9|8326.1|8325.1|50
1727760900000|2024-10-01 05:35:00|8326.4|8325.5|8325.7|8324.8|8326.9|8326|8325.7|8324.8|103
1727761200000|2024-10-01 05:40:00|8325.9|8325|8327.4|8326.5|8327.5|8326.6|8325.7|8324.8|380
1727761500000|2024-10-01 05:45:00|8327.5|8326.6|8327.5|8326.6|8329.4|8328.5|8327.2|8326.3|211
1727761800000|2024-10-01 05:50:00|8327.6|8326.7|8328.7|8327.8|8329|8328.1|8327|8326.1|200
1727762100000|2024-10-01 05:55:00|8328.9|8328|8328.5|8327.6|8329.1|8328.2|8328|8327.1|195
1727762400000|2024-10-01 06:00:00|8328.6|8327.7|8331.2|8330.3|8331.8|8330.6|8328.6|8327.7|273
1727762700000|2024-10-01 06:05:00|8331.1|8330.2|8328.9|8328|8331.4|8330.5|8328.5|8327.6|154
1727763000000|2024-10-01 06:10:00|8329|8328.1|8327.8|8326.9|8329.2|8328.3|8327.4|8326.5|207
1727763300000|2024-10-01 06:15:00|8327.9|8327|8327.6|8326.1|8328.2|8327.1|8327.3|8326|79
1727763600000|2024-10-01 06:20:00|8327.7|8326.2|8327.9|8327|8328.1|8327.2|8327.4|8326.2|62
1727763900000|2024-10-01 06:25:00|8328|8327.1|8328.7|8327.2|8329.8|8328.9|8328|8327.1|110
1727764200000|2024-10-01 06:30:00|8329.1|8327.6|8325.2|8323.7|8329.3|8327.8|8325|8323.5|139
1727764500000|2024-10-01 06:35:00|8325|8323.5|8323.8|8322.9|8325.3|8323.8|8323.4|8322.5|86
1727764800000|2024-10-01 06:40:00|8323.9|8323|8321.8|8320.9|8323.9|8323|8321.3|8320.4|147
1727765100000|2024-10-01 06:45:00|8321.9|8321|8321|8320.1|8322.6|8321.7|8320.7|8319.8|101
1727765400000|2024-10-01 06:50:00|8320.8|8319.9|8320.3|8319.4|8321|8320.1|8319.1|8318.2|96
1727765700000|2024-10-01 06:55:00|8320.4|8319.5|8329.9|8329|8329.9|8329|8318.8|8317.9|301
1727766000000|2024-10-01 07:00:00|8329.8|8328.9|8324.4|8323.5|8330|8329.1|8323.8|8322.9|448
1727766300000|2024-10-01 07:05:00|8324.3|8323.4|8323|8321.5|8325.3|8324.4|8321.7|8320.4|409
1727766600000|2024-10-01 07:10:00|8322.9|8321.4|8329.5|8328|8329.9|8328.4|8322.1|8320.8|312
1727766900000|2024-10-01 07:15:00|8329.6|8328.1|8330.1|8328.6|8330.9|8329.4|8324.7|8323.2|376
1727767200000|2024-10-01 07:20:00|8330|8328.5|8331.5|8330|8332.7|8331.2|8329.1|8327.4|293
1727767500000|2024-10-01 07:25:00|8331.6|8330.1|8334.3|8332.8|8334.7|8333.2|8331.1|8329.6|184
1727767800000|2024-10-01 07:30:00|8334.4|8332.9|8335|8333.5|8338.1|8336.6|8333.6|8332.1|232
1727768100000|2024-10-01 07:35:00|8334.9|8333.4|8333.4|8331.9|8335|8333.5|8332.3|8330.8|158
1727768400000|2024-10-01 07:40:00|8333.5|8332|8333.9|8332.4|8334.2|8332.7|8333.2|8331.7|119
1727768700000|2024-10-01 07:45:00|8333.7|8332.2|8334.4|8332.9|8336|8334.5|8331.9|8330.4|181
1727769000000|2024-10-01 07:50:00|8334.6|8333.1|8334.1|8332.6|8335.9|8334.4|8332.4|8330.9|225
1727769300000|2024-10-01 07:55:00|8334.5|8333|8333.9|8332.4|8335.6|8334.1|8332.6|8331.1|178
1727769600000|2024-10-01 08:00:00|8334|8332.5|8334.4|8332.9|8334.8|8333.3|8333.6|8332.1|161
1727769900000|2024-10-01 08:05:00|8334.3|8332.8|8333.1|8332.2|8335.6|8334.1|8332.8|8331.3|184
1727770200000|2024-10-01 08:10:00|8333|8332.1|8329.3|8328.4|8333.7|8332.8|8329.3|8328.4|251
1727770500000|2024-10-01 08:15:00|8329.2|8328.3|8327.5|8326.6|8329.8|8328.7|8327.5|8326.6|225
1727770800000|2024-10-01 08:20:00|8327.6|8326.7|8330.4|8328.9|8330.5|8329.4|8327.4|8325.9|194
1727771100000|2024-10-01 08:25:00|8330.3|8328.8|8331.8|8330.3|8332|8330.5|8330.1|8328.8|173
1727771400000|2024-10-01 08:30:00|8331.9|8330.4|8331.2|8329.7|8332.1|8330.6|8330.1|8328.6|118
1727771700000|2024-10-01 08:35:00|8331.1|8329.6|8331|8329.5|8331.5|8330|8330.4|8328.9|152
1727772000000|2024-10-01 08:40:00|8331.1|8329.6|8329.7|8328.2|8331.7|8330.2|8329.5|8328|135
1727772300000|2024-10-01 08:45:00|8329.8|8328.3|8328.3|8326.8|8330.6|8329.1|8328.3|8326.8|118
1727772600000|2024-10-01 08:50:00|8328.4|8326.9|8328.8|8327.3|8328.8|8327.3|8327|8325.5|198
1727772900000|2024-10-01 08:55:00|8329|8327.5|8329.8|8327.1|8331|8329.5|8328.6|8326.9|193
1727773200000|2024-10-01 09:00:00|8330.3|8327.2|8329.3|8327.8|8331|8329.2|8328.9|8327.2|214
1727773500000|2024-10-01 09:05:00|8329.5|8328|8333.3|8331.8|8333.3|8331.8|8329.3|8327.8|178
1727773800000|2024-10-01 09:10:00|8333.1|8331.6|8334.8|8333.3|8335.5|8334|8332.9|8331.4|162
1727774100000|2024-10-01 09:15:00|8334.9|8333.4|8334.2|8332.7|8336.4|8334.9|8333.9|8332.4|123
1727774400000|2024-10-01 09:20:00|8334.3|8332.8|8331.5|8330.6|8335.2|8333.7|8331.4|8330.5|118
1727774700000|2024-10-01 09:25:00|8331.3|8330.4|8328.5|8327|8331.4|8330.5|8328.2|8326.7|100
1727775000000|2024-10-01 09:30:00|8328.4|8326.9|8326.7|8325.8|8328.6|8327.1|8326.6|8325.6|117
1727775300000|2024-10-01 09:35:00|8326.9|8326|8327.2|8326.3|8327.6|8326.6|8325.5|8324.6|89
1727775600000|2024-10-01 09:40:00|8327.1|8326.2|8323.6|8322.7|8327.5|8326.6|8323.6|8322.5|141
1727775900000|2024-10-01 09:45:00|8323.5|8322.6|8326.3|8324.8|8327.5|8326|8323.1|8322.2|129
1727776200000|2024-10-01 09:50:00|8326.4|8324.9|8325.5|8324|8326.8|8325.5|8324.6|8323.3|89
1727776500000|2024-10-01 09:55:00|8325.4|8323.9|8326.8|8325.9|8326.8|8325.9|8324.7|8323.6|95
1727776800000|2024-10-01 10:00:00|8326.7|8325.8|8329.5|8328|8329.6|8328.2|8326.7|8325.8|122
1727777100000|2024-10-01 10:05:00|8329.4|8327.9|8331.3|8329.8|8332.6|8331.1|8329|8327.6|125
1727777400000|2024-10-01 10:10:00|8331.4|8329.9|8330.8|8329.3|8331.6|8330.1|8330.4|8328.9|106
1727777700000|2024-10-01 10:15:00|8330.7|8329.2|8330.2|8328.7|8331.3|8329.8|8329.5|8328|105
1727778000000|2024-10-01 10:20:00|8330.1|8328.6|8328.3|8326.8|8330.1|8328.6|8327.6|8326.1|160
1727778300000|2024-10-01 10:25:00|8328.4|8326.9|8328.4|8326.9|8328.8|8327.3|8327.7|8326.2|125
1727778600000|2024-10-01 10:30:00|8328.5|8327|8326.1|8324.6|8329.2|8327.7|8326.1|8324.6|119
1727778900000|2024-10-01 10:35:00|8326|8324.5|8323.4|8321.9|8327.6|8326.1|8323.4|8321.9|120
1727779200000|2024-10-01 10:40:00|8323.6|8322.1|8323.4|8321.9|8325|8323.5|8322.5|8321|100
1727779500000|2024-10-01 10:45:00|8323.5|8322|8321.7|8320.2|8324.5|8323|8321.7|8320.2|104
1727779800000|2024-10-01 10:50:00|8321.6|8320.1|8320.8|8319.3|8322.4|8320.9|8320.7|8319.2|82
1727780100000|2024-10-01 10:55:00|8320.9|8319.4|8322|8320.5|8322|8320.5|8319.6|8318.1|89
1727780400000|2024-10-01 11:00:00|8321.7|8320.2|8324|8322.5|8324.8|8323.3|8321.6|8320.1|210
1727780700000|2024-10-01 11:05:00|8324.1|8322.6|8326.2|8324.7|8326.8|8325.3|8323.7|8322.2|179
1727781000000|2024-10-01 11:10:00|8326.4|8324.9|8323.2|8321.7|8326.6|8325.1|8323|8321.5|120
1727781300000|2024-10-01 11:15:00|8323.1|8321.6|8325.2|8323.7|8325.8|8324.3|8322.8|8321.3|103
1727781600000|2024-10-01 11:20:00|8325.1|8323.6|8326.4|8324.9|8326.9|8325.4|8324.4|8322.9|121
1727781900000|2024-10-01 11:25:00|8326.5|8325|8325|8323.5|8327.9|8326.4|8324.8|8323.3|110
1727782200000|2024-10-01 11:30:00|8325.1|8323.6|8325.7|8324.2|8326.3|8324.8|8324.4|8322.9|100
1727782500000|2024-10-01 11:35:00|8325.5|8324|8323.7|8322.2|8325.8|8324.3|8323.1|8321.6|109
1727782800000|2024-10-01 11:40:00|8323.6|8322.1|8322.4|8320.9|8323.9|8322.4|8322.4|8320.9|111
1727783100000|2024-10-01 11:45:00|8322.5|8321|8320.3|8318.8|8322.5|8321|8319.9|8318.4|105
1727783400000|2024-10-01 11:50:00|8320.4|8318.9|8320.9|8319.4|8321.3|8319.8|8318|8316.5|148
1727783700000|2024-10-01 11:55:00|8320.7|8319.2|8322.4|8320.9|8323.4|8321.9|8320.4|8318.9|315
1727784000000|2024-10-01 12:00:00|8322.3|8320.8|8321.4|8319.9|8323.5|8322|8321.4|8319.9|148
1727784300000|2024-10-01 12:05:00|8321.3|8319.8|8320.1|8318.6|8321.8|8320.3|8319.8|8318.3|159
1727784600000|2024-10-01 12:10:00|8319.9|8318.4|8317.8|8316.3|8320.5|8319|8317.5|8316|149
1727784900000|2024-10-01 12:15:00|8317.9|8316.4|8316.9|8315.4|8318.9|8317.4|8316|8314.5|163
1727785200000|2024-10-01 12:20:00|8316.6|8315.1|8314.4|8312.9|8317|8315.5|8314.4|8312.9|149
1727785500000|2024-10-01 12:25:00|8314.6|8313.1|8315.4|8313.9|8316.6|8315.1|8314.3|8312.8|170
1727785800000|2024-10-01 12:30:00|8315.3|8313.8|8316.1|8314.6|8316.3|8314.8|8314.1|8312.6|146
1727786100000|2024-10-01 12:35:00|8315.9|8314.4|8313.6|8312.1|8315.9|8314.4|8312.6|8311.1|134
1727786400000|2024-10-01 12:40:00|8313.9|8312.4|8313.9|8312.4|8316.8|8315.3|8313.7|8312.2|157
1727786700000|2024-10-01 12:45:00|8314.1|8312.6|8312.5|8311|8314.9|8313.4|8312.1|8310.6|128
1727787000000|2024-10-01 12:50:00|8312.6|8311.1|8311.9|8310.4|8313.3|8311.8|8311.9|8310.4|88
1727787300000|2024-10-01 12:55:00|8312|8310.5|8313.5|8312|8314.2|8312.7|8311.7|8310.2|104
1727787600000|2024-10-01 13:00:00|8313.6|8312.1|8315.4|8313.9|8315.7|8314.2|8313.6|8312.1|187
1727787900000|2024-10-01 13:05:00|8315.3|8313.8|8315.6|8314.1|8316.7|8315.2|8314.8|8313.3|140
1727788200000|2024-10-01 13:10:00|8315.5|8314|8316.2|8314.7|8316.4|8314.9|8314.5|8313|137
1727788500000|2024-10-01 13:15:00|8316.3|8314.8|8317.7|8316.2|8317.8|8316.3|8315.6|8314.1|113
1727788800000|2024-10-01 13:20:00|8317.6|8316.1|8317.3|8315.8|8318.3|8316.8|8317.2|8315.7|75
1727789100000|2024-10-01 13:25:00|8317.4|8315.9|8314.5|8313|8317.4|8315.9|8314.4|8312.9|83
1727789400000|2024-10-01 13:30:00|8314.4|8312.9|8322.4|8320.9|8322.6|8321.1|8314.3|8312.8|287
1727789700000|2024-10-01 13:35:00|8322.5|8321|8322|8320.5|8324|8322.5|8319.3|8317.8|656
1727790000000|2024-10-01 13:40:00|8322.2|8320.7|8320.3|8318|8322.6|8321.1|8318.1|8316|441
1727790300000|2024-10-01 13:45:00|8320.5|8317.8|8319.1|8317.6|8321.2|8318.9|8316.9|8315.4|450
1727790600000|2024-10-01 13:50:00|8318.9|8317.4|8319.1|8317.6|8321.7|8320.2|8317.5|8316|444
1727790900000|2024-10-01 13:55:00|8319.2|8317.7|8327|8316|8327|8321.5|8318|8316|490
1727791200000|2024-10-01 14:00:00|8325.3|8314.3|8318.5|8317|8327.7|8322|8316.9|8314|799
1727791500000|2024-10-01 14:05:00|8318.4|8316.9|8324.2|8322.7|8325.8|8324.3|8317.3|8315.8|426
1727791800000|2024-10-01 14:10:00|8324|8322.5|8327.6|8326.1|8329.4|8327.5|8323.5|8322|402
1727792100000|2024-10-01 14:15:00|8327.5|8326|8327|8325.5|8328.2|8326.7|8326.3|8324.8|293
1727792400000|2024-10-01 14:20:00|8327.1|8325.6|8326.1|8324.6|8327.5|8325.6|8323.3|8321.8|376
1727792700000|2024-10-01 14:25:00|8325.9|8324.4|8329.7|8328.2|8332.1|8330.6|8325.6|8324.1|426
1727793000000|2024-10-01 14:30:00|8330|8328.5|8329.2|8326.9|8332.2|8330.7|8327.1|8325.2|391
1727793300000|2024-10-01 14:35:00|8329.5|8327.3|8330.1|8328.6|8331.1|8329.3|8328.4|8326.6|372
1727793600000|2024-10-01 14:40:00|8330.2|8328.7|8332.7|8331.2|8332.9|8331.4|8328.8|8327.3|338
1727793900000|2024-10-01 14:45:00|8332.8|8331.3|8335.2|8333.7|8335.4|8333.9|8332.2|8330.7|313
1727794200000|2024-10-01 14:50:00|8335.1|8333.6|8334.7|8333.2|8335.2|8333.7|8333.7|8332.2|194
1727794500000|2024-10-01 14:55:00|8334.8|8333.3|8336|8334.5|8336.2|8334.7|8334.1|8332.6|244
1727794800000|2024-10-01 15:00:00|8336.1|8334.6|8338.1|8337.2|8338.2|8337.2|8334.7|8333.7|231
1727795100000|2024-10-01 15:05:00|8338.2|8337.3|8339.5|8338.6|8342|8340.8|8337.1|8335.7|377
1727795400000|2024-10-01 15:10:00|8339.6|8338.7|8338.5|8337|8340.1|8338.8|8337.8|8336.3|249
1727795700000|2024-10-01 15:15:00|8338.6|8337.1|8339.5|8338.6|8340.3|8339.4|8338.1|8336.9|176
1727796000000|2024-10-01 15:20:00|8339.6|8338.7|8339.7|8338.2|8340.7|8339.5|8338.4|8337|174
1727796300000|2024-10-01 15:25:00|8339.5|8338|8337.1|8336.2|8339.6|8338.6|8336.6|8335.7|140
1727796600000|2024-10-01 15:30:00|8337.2|8336.3|8336.6|8335.7|8337.7|8336.4|8335.8|8334.6|184
1727796900000|2024-10-01 15:35:00|8336.9|8335.4|8334.9|8334|8337.1|8335.7|8334.5|8333.3|192
1727797200000|2024-10-01 15:40:00|8335|8334.1|8335.2|8333.7|8336.3|8335.2|8334.8|8333.3|153
1727797500000|2024-10-01 15:45:00|8335.3|8333.8|8334.6|8333.7|8336.2|8335.1|8334.1|8332.6|150
1727797800000|2024-10-01 15:50:00|8334.3|8333.4|8333.9|8333|8335.1|8333.9|8333.7|8332.6|110
1727798100000|2024-10-01 15:55:00|8334.2|8332.7|8334|8333.1|8334.7|8333.3|8333.2|8332.3|129
1727798400000|2024-10-01 16:00:00|8334.1|8333.2|8333.7|8332.2|8336.8|8335.9|8333.2|8331.7|191
1727798700000|2024-10-01 16:05:00|8333.9|8332.4|8333.4|8331.9|8334.6|8333.1|8332.7|8331.2|134
1727799000000|2024-10-01 16:10:00|8333.2|8331.7|8332.7|8331.2|8333.4|8331.9|8331.9|8330.4|100
1727799300000|2024-10-01 16:15:00|8332.5|8331|8334.1|8332.6|8334.3|8332.8|8332.4|8330.9|124
1727799600000|2024-10-01 16:20:00|8334.2|8332.7|8335.8|8334.3|8336.3|8334.8|8333.8|8332.3|109
1727799900000|2024-10-01 16:25:00|8335.6|8334.1|8335.6|8334.1|8336.8|8335.3|8335.2|8333.7|105
1727800200000|2024-10-01 16:30:00|8335.8|8334.3|8335.2|8333.7|8336.8|8335.3|8333.4|8331.9|228
1727800500000|2024-10-01 16:35:00|8335.3|8333.8|8337.4|8335.9|8339.1|8337.6|8335.1|8333.6|187
1727800800000|2024-10-01 16:40:00|8337.7|8336.2|8340.7|8339.2|8340.9|8339.4|8337|8335.5|192
1727801100000|2024-10-01 16:45:00|8340.5|8339|8340.8|8339.3|8341.8|8340.3|8339.7|8338.2|268
1727801400000|2024-10-01 16:50:00|8340.9|8339.4|8341.6|8340.1|8342|8340.5|8340.8|8339.3|231
1727801700000|2024-10-01 16:55:00|8341.4|8339.9|8340.7|8339.2|8341.8|8340.3|8340.2|8338.7|194
1727802000000|2024-10-01 17:00:00|8340.6|8339.1|8342.5|8341|8342.9|8341.4|8340.4|8338.9|174
1727802300000|2024-10-01 17:05:00|8342.6|8341.1|8342.6|8341.1|8343.3|8341.8|8341.8|8340.3|159
1727802600000|2024-10-01 17:10:00|8342.5|8341|8341.8|8340.3|8344|8342.5|8341.7|8340.2|169
1727802900000|2024-10-01 17:15:00|8342.1|8340.6|8344.5|8343|8344.9|8343.4|8341.4|8339.9|187
1727803200000|2024-10-01 17:20:00|8344.4|8342.9|8345.1|8343.6|8346|8344.5|8344.2|8342.7|137
1727803500000|2024-10-01 17:25:00|8345|8343.5|8344.3|8342.8|8346|8344.5|8344.2|8342.7|195
1727803800000|2024-10-01 17:30:00|8344.5|8343|8345|8343.5|8346.2|8344.7|8343.8|8342.3|290
1727804100000|2024-10-01 17:35:00|8345.2|8343.7|8344.6|8343.1|8345.8|8344.3|8344.2|8342.7|166
1727804400000|2024-10-01 17:40:00|8344.7|8343.2|8344|8342.5|8345|8343.5|8342.7|8341.2|159
1727804700000|2024-10-01 17:45:00|8343.9|8342.4|8341.9|8340.4|8344|8342.5|8341.8|8340.3|140
1727805000000|2024-10-01 17:50:00|8341.8|8340.3|8340.8|8339.3|8341.9|8340.4|8339.9|8338.4|111
1727805300000|2024-10-01 17:55:00|8340.7|8339.2|8337.9|8336.4|8340.7|8339.2|8337.7|8336.2|118
1727805600000|2024-10-01 18:00:00|8338.1|8336.6|8336.9|8335.4|8338.6|8337.1|8336.8|8335.3|130
1727805900000|2024-10-01 18:05:00|8337|8335.5|8335.2|8333.7|8337.2|8335.7|8335.2|8333.7|109
1727806200000|2024-10-01 18:10:00|8335.3|8333.8|8335.6|8334.1|8336.5|8335|8334.7|8333.2|133
1727806500000|2024-10-01 18:15:00|8335.7|8334.2|8335.2|8333.7|8335.8|8334.3|8334.5|8333|90
1727806800000|2024-10-01 18:20:00|8335.1|8333.6|8333.4|8331.9|8335.2|8333.7|8332.4|8330.9|128
1727807100000|2024-10-01 18:25:00|8333.7|8332.2|8334.1|8332.6|8334.2|8332.7|8332.4|8330.9|100
1727807400000|2024-10-01 18:30:00|8334.2|8332.7|8334.7|8333.2|8336.3|8334.8|8334.1|8332.6|129
1727807700000|2024-10-01 18:35:00|8334.6|8333.1|8335.3|8333.8|8335.8|8334.3|8334.4|8332.9|99
1727808000000|2024-10-01 18:40:00|8335.4|8333.9|8336.1|8334.6|8337|8335.5|8335.3|8333.8|78
1727808300000|2024-10-01 18:45:00|8336.2|8334.7|8335.1|8333.6|8336.4|8334.9|8335|8333.5|81
1727808600000|2024-10-01 18:50:00|8335|8333.5|8336.1|8334.6|8336.6|8335.1|8334.1|8332.6|76
1727808900000|2024-10-01 18:55:00|8335.8|8334.3|8335.2|8333.7|8335.8|8334.3|8333.7|8332.2|93
1727809200000|2024-10-01 19:00:00|8335.1|8333.6|8336.3|8334.8|8336.4|8334.9|8334.6|8333.1|93
1727809500000|2024-10-01 19:05:00|8336.4|8334.9|8334.5|8333|8336.4|8334.9|8334.3|8332.8|86
1727809800000|2024-10-01 19:10:00|8334|8332.5|8335.2|8333.7|8336.2|8334.7|8334|8332.5|69
1727810100000|2024-10-01 19:15:00|8335.5|8334|8334.7|8333.2|8335.8|8334.3|8334.5|8333|62
1727810400000|2024-10-01 19:20:00|8334.6|8333.1|8334.2|8332.7|8335|8333.5|8333.8|8332.3|41
1727810700000|2024-10-01 19:25:00|8334.1|8332.6|8335.6|8334.1|8335.7|8334.2|8333.6|8332.1|56
1727811000000|2024-10-01 19:30:00|8335.7|8334.2|8336.6|8335.1|8337.2|8335.5|8335.7|8334.1|99
1727811300000|2024-10-01 19:35:00|8336.5|8335|8336.4|8333.9|8337.2|8335.7|8335.7|8333.6|62
1727811600000|2024-10-01 19:40:00|8336.1|8334.6|8335.7|8334.2|8336.6|8334.6|8335.3|8333.6|45
1727811900000|2024-10-01 19:45:00|8335.8|8334.3|8336.7|8334.3|8336.7|8334.6|8335.1|8333.2|59
1727812200000|2024-10-01 19:50:00|8336.5|8334.1|8335.6|8334.1|8337.6|8334.6|8335.3|8332.8|75
1727812500000|2024-10-01 19:55:00|8335.5|8334|8335.1|8332.1|8336.7|8334.6|8334|8331.7|69
1727812800000|2024-10-01 20:00:00|8334.9|8332.3|8335.1|8333.6|8335.7|8333.7|8333.3|8330.4|69
1727813100000|2024-10-01 20:05:00|8335|8333.5|8335.7|8332.9|8335.9|8334|8334.9|8332.9|52
1727813400000|2024-10-01 20:10:00|8335.8|8333.1|8335.5|8334|8336.5|8334.4|8335|8333|24
1727813700000|2024-10-01 20:15:00|8335.7|8334.2|8336.8|8335.3|8336.8|8335.3|8335.4|8333.9|40
1727814000000|2024-10-01 20:20:00|8336.9|8335.4|8336.1|8334.6|8336.9|8335.4|8335.9|8334.4|42
1727814300000|2024-10-01 20:25:00|8336|8334.5|8334.7|8333.2|8336.5|8335|8334.6|8333.1|35
1727814600000|2024-10-01 20:30:00|8334.6|8333.1|8334.5|8333|8335.5|8333.7|8333.9|8332.1|36
1727814900000|2024-10-01 20:35:00|8334.4|8332.9|8333.9|8332.4|8335|8333.5|8333.9|8332.4|20
1727815200000|2024-10-01 20:40:00|8334.1|8332.6|8331.8|8330.3|8334.5|8333|8331.6|8330.1|68
1727815500000|2024-10-01 20:45:00|8331.9|8330.4|8332.9|8331.4|8333.1|8331.6|8331.8|8330.3|54
1727815800000|2024-10-01 20:50:00|8333.2|8331.7|8332.9|8331.4|8334.1|8332.6|8332.7|8331.2|112
1727816100000|2024-10-01 20:55:00|8333.4|8331|8332.1|8328.8|8334.9|8331.2|8331.4|8328.7|84
1727816400000|2024-10-01 21:00:00|8340.2|8328.3|8340.1|8328.2|8340.2|8328.3|8340.1|8328.2|2
1727816700000|2024-10-01 21:05:00|8339.7|8327.8|8337.9|8326|8339.7|8327.8|8337.9|8326|7
1727817000000|2024-10-01 21:10:00|8338.4|8326.5|8338.6|8326.7|8338.6|8326.7|8338.1|8326.2|6
1727817300000|2024-10-01 21:15:00|8338.7|8326.8|8339.8|8327.9|8339.8|8327.9|8336.9|8326.1|9
1727817600000|2024-10-01 21:20:00|8340|8328.2|8338.4|8327.3|8340.4|8330.1|8338.2|8326.8|14
1727817900000|2024-10-01 21:25:00|8337.4|8326.7|8337.4|8327|8337.9|8327.6|8334.8|8325.8|11
1727818200000|2024-10-01 21:30:00|8337.5|8327.1|8338.3|8326.4|8338.3|8327.9|8336.7|8326.3|8
1727818500000|2024-10-01 21:35:00|8338.4|8326.5|8338|8327|8338.6|8327.6|8338|8326.5|6
1727818800000|2024-10-01 21:40:00|8337.8|8326.8|8337.5|8327.5|8338.7|8328.5|8337.5|8326.8|7
1727819100000|2024-10-01 21:45:00|8337.8|8327.8|8337.3|8327.4|8337.8|8328.5|8335.9|8327.1|8
1727819400000|2024-10-01 21:50:00|8337.6|8327.7|8336.2|8327.9|8338.2|8328|8336.2|8326.6|8
1727819700000|2024-10-01 21:55:00|8336.1|8327.7|8337.8|8326.8|8337.8|8327.8|8333.8|8325.4|12
1727820000000|2024-10-01 22:00:00|8336.3|8328.3|8335.7|8331|8337.4|8331|8333.9|8327.1|23
1727820300000|2024-10-01 22:05:00|8335.2|8331.4|8335.8|8332|8336.1|8332.3|8334.6|8330.9|8
1727820600000|2024-10-01 22:10:00|8335.9|8332.1|8335.9|8332.1|8336.5|8332.7|8335.8|8332|6
1727820900000|2024-10-01 22:15:00|8336|8332.2|8336.1|8332.3|8336.4|8332.6|8335.3|8331.5|8
1727821200000|2024-10-01 22:20:00|8335.9|8332.1|8336.2|8332.4|8336.3|8332.5|8335.9|8332.1|4
1727821500000|2024-10-01 22:25:00|8336.3|8332.5|8336.2|8332.4|8336.3|8332.5|8336.2|8332.4|2
1727821800000|2024-10-01 22:30:00|8336.3|8332.5|8336.1|8332.3|8336.6|8332.8|8336.1|8332.3|7
1727822100000|2024-10-01 22:35:00|8336|8332.2|8334.6|8333.1|8336.1|8333.3|8334.6|8332.1|7
1727822400000|2024-10-01 22:40:00|8334.9|8333.4|8336|8333.2|8336.2|8333.5|8334.8|8332.9|8
1727822700000|2024-10-01 22:45:00|8336.1|8333.4|8334.9|8333.4|8336.3|8333.8|8334.8|8333.3|16
1727823000000|2024-10-01 22:50:00|8335.2|8333.7|8334.8|8333.3|8335.2|8333.7|8334.6|8333.1|11
1727823300000|2024-10-01 22:55:00|8334.9|8333.4|8335.4|8333.9|8335.4|8333.9|8334.9|8333.4|11
1727823600000|2024-10-01 23:00:00|8335.3|8333.8|8334.8|8333.3|8335.3|8333.8|8334.7|8333.2|14
1727823900000|2024-10-01 23:05:00|8334.6|8333.1|8334.3|8332.8|8334.8|8333.3|8334.2|8332.7|10
1727824200000|2024-10-01 23:10:00|8334.4|8332.9|8334.6|8333.1|8335.2|8333.7|8334.4|8332.9|17
1727824500000|2024-10-01 23:15:00|8334.5|8333|8334.3|8332.8|8334.5|8333|8333.8|8332.3|16
1727824800000|2024-10-01 23:20:00|8334.2|8332.7|8335.1|8333.6|8335.2|8333.7|8334.2|8332.7|21
1727825100000|2024-10-01 23:25:00|8335|8333.5|8335.3|8333.8|8336|8334.5|8335|8333.5|23
1727825400000|2024-10-01 23:30:00|8335.5|8334|8335.9|8334.4|8336.1|8334.6|8335.3|8333.8|21
1727825700000|2024-10-01 23:35:00|8335.8|8334.3|8335.1|8333.6|8335.9|8334.4|8335.1|8333.6|14
1727826000000|2024-10-01 23:40:00|8335.3|8333.8|8335.7|8334.2|8335.8|8334.3|8335.3|8333.8|16
1727826300000|2024-10-01 23:45:00|8335.8|8334.3|8335.4|8333.9|8335.9|8334.4|8334.8|8333.3|25
1727826600000|2024-10-01 23:50:00|8335.3|8333.8|8336.3|8334.8|8336.4|8334.9|8335.2|8333.7|27
1727826900000|2024-10-01 23:55:00|8336.4|8334.9|8336.2|8334.7|8336.9|8335.4|8336.2|8334.7|26
1727827200000|2024-10-02 00:00:00|8336.4|8334.9|8335|8333.5|8336.6|8335.1|8334.9|8333.4|74
1727827500000|2024-10-02 00:05:00|8335.1|8333.6|8335.4|8333.9|8335.5|8334|8335|8333.5|38
1727827800000|2024-10-02 00:10:00|8335.5|8334|8334.9|8333.4|8335.5|8334|8334.8|8333.3|28
1727828100000|2024-10-02 00:15:00|8335|8333.5|8334.8|8333.3|8335.4|8333.9|8334.7|8333.2|27
1727828400000|2024-10-02 00:20:00|8334.9|8333.4|8335.7|8334.2|8335.7|8334.2|8334.9|8333.4|28
1727828700000|2024-10-02 00:25:00|8335.8|8334.3|8334.6|8333.1|8335.9|8334.4|8334.5|8333|42
1727829000000|2024-10-02 00:30:00|8334.5|8333|8336|8334.5|8336.3|8334.8|8334.5|8333|41
1727829300000|2024-10-02 00:35:00|8335.9|8334.4|8335.1|8333.6|8336.1|8334.6|8334.7|8333.2|41
1727829600000|2024-10-02 00:40:00|8334.9|8333.4|8334.3|8332.8|8335|8333.5|8334.2|8332.7|44
1727829900000|2024-10-02 00:45:00|8334.2|8332.7|8334.7|8333.2|8335.1|8333.6|8333.9|8332.4|31
1727830200000|2024-10-02 00:50:00|8334.6|8333.1|8334.2|8332.7|8335.7|8334.2|8333.9|8332.4|89
1727830500000|2024-10-02 00:55:00|8334.1|8332.6|8335.3|8333.8|8335.4|8333.9|8333.7|8332.2|74
1727830800000|2024-10-02 01:00:00|8335.2|8333.7|8334.7|8333.2|8335.2|8333.7|8334.2|8332.7|39
1727831100000|2024-10-02 01:05:00|8334.6|8333.1|8333.5|8332|8334.7|8333.2|8333.1|8331.6|41
1727831400000|2024-10-02 01:10:00|8333.6|8332.1|8332.9|8331.4|8333.8|8332.3|8332.8|8331.3|38
1727831700000|2024-10-02 01:15:00|8332.7|8331.2|8332.8|8331.3|8333.3|8331.8|8332.2|8330.7|80
1727832000000|2024-10-02 01:20:00|8332.6|8331.1|8332|8330.5|8332.7|8331.2|8331.6|8330.1|47
1727832300000|2024-10-02 01:25:00|8332.1|8330.6|8331.6|8330.1|8332.1|8330.6|8331.1|8329.6|41
1727832600000|2024-10-02 01:30:00|8331.7|8330.2|8331.2|8329.7|8331.8|8330.3|8330.5|8329|67
1727832900000|2024-10-02 01:35:00|8331.1|8329.6|8329.9|8329|8331.4|8329.9|8329.9|8328.9|64
1727833200000|2024-10-02 01:40:00|8330|8329.1|8329.8|8328.9|8330.4|8329.5|8329.6|8328.6|64
1727833500000|2024-10-02 01:45:00|8329.6|8328.7|8330|8329.1|8330.9|8329.4|8329.6|8328.6|47
1727833800000|2024-10-02 01:50:00|8330.2|8329.3|8329.9|8328.4|8330.2|8329.3|8329.5|8328|53
1727834100000|2024-10-02 01:55:00|8329.8|8328.3|8330|8329.1|8330.6|8329.5|8329.8|8328.3|39
1727834400000|2024-10-02 02:00:00|8329.9|8329|8328.8|8327.9|8330.1|8329.2|8328.8|8327.9|41
1727834700000|2024-10-02 02:05:00|8329|8328.1|8329.9|8329|8330.3|8329.4|8328.5|8327.6|44
1727835000000|2024-10-02 02:10:00|8329.8|8328.9|8330|8329.1|8330.4|8329.5|8329.8|8328.9|27
1727835300000|2024-10-02 02:15:00|8329.9|8329|8330.7|8329.8|8331.3|8330.3|8329.8|8328.9|46
1727835600000|2024-10-02 02:20:00|8330.8|8329.9|8330.4|8328.9|8331.6|8330.2|8330.1|8328.6|54
1727835900000|2024-10-02 02:25:00|8330.3|8328.8|8330|8328.5|8330.4|8329.2|8329.8|8328.5|31
1727836200000|2024-10-02 02:30:00|8330.1|8328.6|8330.4|8328.9|8330.4|8329.3|8329|8328.1|78
1727836500000|2024-10-02 02:35:00|8330.2|8328.7|8330.3|8329.4|8330.9|8329.8|8330.2|8328.7|34
1727836800000|2024-10-02 02:40:00|8330.4|8329.5|8330.7|8329.8|8331.2|8330|8330.3|8329.1|34
1727837100000|2024-10-02 02:45:00|8330.6|8329.7|8330.6|8329.7|8330.8|8329.9|8330.1|8329|23
1727837400000|2024-10-02 02:50:00|8330.4|8329.5|8330.9|8329.4|8331.1|8330.2|8330.4|8329|42
1727837700000|2024-10-02 02:55:00|8331.1|8329.6|8331.4|8329.9|8331.6|8330.1|8330.5|8329|54
1727838000000|2024-10-02 03:00:00|8331.5|8330|8332.5|8331.6|8332.7|8331.8|8331.5|8330|57
1727838300000|2024-10-02 03:05:00|8332.3|8331.4|8330.8|8329.9|8333.1|8331.6|8330.7|8329.7|72
1727838600000|2024-10-02 03:10:00|8330.9|8330|8330.7|8329.8|8331.3|8330.4|8330.1|8328.6|76
1727838900000|2024-10-02 03:15:00|8330.6|8329.7|8331.6|8330.7|8332.5|8331.3|8330.6|8329.7|57
1727839200000|2024-10-02 03:20:00|8331.5|8330.6|8332.8|8331.9|8333.3|8332.1|8331.1|8330.2|44
1727839500000|2024-10-02 03:25:00|8332.7|8331.8|8334.1|8332.6|8334.3|8333.1|8332|8331.1|52
1727839800000|2024-10-02 03:30:00|8333.9|8332.4|8333.5|8332.6|8333.9|8332.9|8333.2|8332.3|35
1727840100000|2024-10-02 03:35:00|8333.4|8332.5|8333.8|8332.3|8334.1|8333|8333.4|8332.3|37
1727840400000|2024-10-02 03:40:00|8333.5|8332.6|8334.7|8333.2|8334.8|8333.3|8333.4|8332|30
1727840700000|2024-10-02 03:45:00|8334.6|8333.1|8334.6|8333.1|8334.8|8333.3|8334.5|8333|28
1727841000000|2024-10-02 03:50:00|8334.5|8333|8333.2|8331.7|8334.7|8333.2|8333.2|8331.7|20
1727841300000|2024-10-02 03:55:00|8333|8331.5|8333.5|8332|8333.6|8332.1|8332.9|8331.4|35
1727841600000|2024-10-02 04:00:00|8333.4|8331.9|8333.6|8332.1|8333.6|8332.1|8333.1|8331.6|33
1727841900000|2024-10-02 04:05:00|8333.7|8332.2|8333.8|8332.3|8333.8|8332.3|8333.5|8332|13
1727842200000|2024-10-02 04:10:00|8333.9|8332.4|8332.9|8331.4|8333.9|8332.4|8332.9|8331.4|18
1727842500000|2024-10-02 04:15:00|8332.7|8331.2|8332.5|8331|8333.1|8331.6|8332.5|8331|16
1727842800000|2024-10-02 04:20:00|8332.6|8331.1|8331.9|8330.4|8332.9|8331.4|8331.9|8330.4|24
1727843100000|2024-10-02 04:25:00|8331.8|8330.3|8332.8|8331.3|8332.8|8331.3|8331.6|8330.1|28
1727843400000|2024-10-02 04:30:00|8332.7|8331.2|8334|8332.5|8334.3|8332.8|8332.6|8331.1|48
1727843700000|2024-10-02 04:35:00|8333.9|8332.4|8333.6|8332.1|8334.7|8333.2|8333.4|8331.9|49
1727844000000|2024-10-02 04:40:00|8333.5|8332|8333.2|8331.7|8334.3|8332.8|8333|8331.5|48
1727844300000|2024-10-02 04:45:00|8333|8331.5|8335.5|8334|8335.5|8334|8332.9|8331.4|42
1727844600000|2024-10-02 04:50:00|8335.7|8334.2|8335.7|8334.2|8336|8334.5|8334.6|8333.1|50
1727844900000|2024-10-02 04:55:00|8335.8|8334.3|8338|8336.5|8338.1|8336.6|8334.9|8333.4|166
1727845200000|2024-10-02 05:00:00|8337.9|8336.4|8335.4|8333.9|8339.1|8337.6|8335.3|8333.8|118
1727845500000|2024-10-02 05:05:00|8335.6|8334.1|8334.4|8332.9|8336|8334.5|8334.3|8332.8|60
1727845800000|2024-10-02 05:10:00|8334.3|8332.8|8333.2|8331.7|8334.5|8333|8333.2|8331.7|52
1727846100000|2024-10-02 05:15:00|8333.4|8331.9|8333.1|8331.6|8333.7|8332.2|8332.9|8331.4|39
1727846400000|2024-10-02 05:20:00|8333.2|8331.7|8333|8331.5|8333.4|8331.9|8332.7|8331.2|55
1727846700000|2024-10-02 05:25:00|8332.9|8331.4|8334.5|8333|8335.3|8333.8|8332.9|8331.4|95
1727847000000|2024-10-02 05:30:00|8334.6|8333.1|8334.2|8332.7|8334.9|8333.4|8333.4|8331.9|114
1727847300000|2024-10-02 05:35:00|8334.3|8332.8|8336.3|8334.8|8336.4|8334.9|8333.5|8332|137
1727847600000|2024-10-02 05:40:00|8336.4|8334.9|8335.9|8334.4|8337.8|8336.3|8335.9|8334.4|107
1727847900000|2024-10-02 05:45:00|8335.8|8334.3|8337.3|8335.8|8337.3|8335.8|8335|8333.5|104
1727848200000|2024-10-02 05:50:00|8337.4|8335.9|8338.1|8336.6|8338.2|8336.7|8336.6|8335.1|106
1727848500000|2024-10-02 05:55:00|8338.2|8336.7|8335.7|8334.2|8338.3|8336.8|8334.5|8333|118
1727848800000|2024-10-02 06:00:00|8335.5|8334|8336.5|8335|8336.9|8335.4|8335|8333.5|113
1727849100000|2024-10-02 06:05:00|8336.3|8334.8|8336|8334.5|8336.3|8334.8|8334.7|8333.2|83
1727849400000|2024-10-02 06:10:00|8336.1|8334.6|8335.4|8333.9|8336.9|8335.4|8335.1|8333.6|93
1727849700000|2024-10-02 06:15:00|8335.5|8334|8335.4|8333.9|8336.4|8334.9|8334.5|8333|83
1727850000000|2024-10-02 06:20:00|8335.5|8334|8336.3|8335.4|8336.4|8335.4|8334.9|8333.9|69
1727850300000|2024-10-02 06:25:00|8336.1|8335.2|8336.5|8335|8337.4|8336|8335.8|8334.5|102
1727850600000|2024-10-02 06:30:00|8336.4|8334.9|8332.6|8331.7|8336.5|8335|8331.9|8331|122
1727850900000|2024-10-02 06:35:00|8332.7|8331.8|8331.4|8330.5|8332.9|8332|8330.1|8329.2|92
1727851200000|2024-10-02 06:40:00|8331.3|8330.4|8331.7|8330.8|8332.9|8331.8|8330.7|8329.8|106
1727851500000|2024-10-02 06:45:00|8332|8331.1|8332.8|8331.9|8333.5|8332.6|8331.7|8330.8|118
1727851800000|2024-10-02 06:50:00|8332.9|8332|8332.7|8331.8|8333.3|8332.4|8331.3|8330.4|110
1727852100000|2024-10-02 06:55:00|8332.6|8331.7|8331.8|8330.9|8332.8|8331.9|8330.5|8329.6|213
1727852400000|2024-10-02 07:00:00|8331.6|8330.7|8326.2|8324.7|8331.8|8330.9|8325.2|8324.3|192
1727852700000|2024-10-02 07:05:00|8326.1|8324.6|8324.3|8323.4|8327|8326.1|8324.1|8323.2|133
1727853000000|2024-10-02 07:10:00|8324.2|8323.3|8322.9|8322|8324.7|8323.8|8322|8321.1|176
1727853300000|2024-10-02 07:15:00|8323|8322.1|8327|8325.5|8327.2|8325.7|8323|8322.1|146
1727853600000|2024-10-02 07:20:00|8327.1|8325.6|8327.1|8325.6|8327.6|8326.5|8326.4|8324.9|185
1727853900000|2024-10-02 07:25:00|8327|8325.5|8328.5|8327.6|8328.8|8327.8|8326.4|8325.1|154
1727854200000|2024-10-02 07:30:00|8328.4|8327.5|8328.2|8327.3|8328.9|8327.8|8326.7|8325.8|166
1727854500000|2024-10-02 07:35:00|8328|8327.1|8327|8326.1|8328.5|8327.2|8326.9|8325.7|134
1727854800000|2024-10-02 07:40:00|8327.1|8326.2|8328.4|8326.9|8329.7|8328.2|8327.1|8326.2|132
1727855100000|2024-10-02 07:45:00|8328.5|8327|8329.1|8327.6|8329.2|8328.1|8328.3|8326.8|102
1727855400000|2024-10-02 07:50:00|8329|8327.5|8328.8|8327.3|8330.1|8328.6|8328.4|8327.1|102
1727855700000|2024-10-02 07:55:00|8328.9|8327.4|8329.2|8327.7|8329.5|8328|8328|8326.7|86
1727856000000|2024-10-02 08:00:00|8329|8327.5|8329.3|8327.8|8330.3|8328.8|8328.6|8327.5|89
1727856300000|2024-10-02 08:05:00|8329.8|8328.3|8328.1|8327.2|8329.9|8328.4|8328.1|8327.2|66
1727856600000|2024-10-02 08:10:00|8328|8327.1|8329.7|8328.8|8330|8328.9|8328|8327.1|119
1727856900000|2024-10-02 08:15:00|8329.6|8328.7|8331.8|8330.3|8332.7|8331.5|8329.6|8328.7|131
1727857200000|2024-10-02 08:20:00|8331.7|8330.2|8329.4|8328.5|8332.1|8330.6|8329|8328.1|92
1727857500000|2024-10-02 08:25:00|8329.6|8328.7|8330.8|8329.9|8331|8330|8329.6|8328.7|83
1727857800000|2024-10-02 08:30:00|8330.7|8329.8|8330.7|8329.8|8330.9|8330|8328.5|8327.6|113
1727858100000|2024-10-02 08:35:00|8330.6|8329.7|8330.3|8329.4|8331.8|8330.9|8329.2|8328.3|109
1727858400000|2024-10-02 08:40:00|8330.4|8329.5|8331.1|8330.2|8331.3|8330.3|8330.3|8329|87
1727858700000|2024-10-02 08:45:00|8331.2|8330.3|8329.8|8328.9|8331.8|8330.9|8329.2|8327.7|108
1727859000000|2024-10-02 08:50:00|8329.9|8329|8329.1|8328.2|8330.3|8329.2|8328.6|8327.7|81
1727859300000|2024-10-02 08:55:00|8329.2|8328.3|8327.8|8326.3|8329.7|8328.5|8327.4|8326.3|85
1727859600000|2024-10-02 09:00:00|8328.4|8325.7|8327.4|8325.9|8329.1|8327.6|8327|8325.1|139
1727859900000|2024-10-02 09:05:00|8327.2|8325.7|8328.8|8327.3|8329.3|8328.1|8326.9|8325.7|93
1727860200000|2024-10-02 09:10:00|8328.9|8327.4|8328.3|8327.4|8329.3|8327.8|8327.1|8325.8|77
1727860500000|2024-10-02 09:15:00|8328.4|8327.5|8329.2|8327.7|8329.6|8328.5|8327.9|8327|75
1727860800000|2024-10-02 09:20:00|8329.3|8327.8|8329.8|8328.9|8330|8329.1|8328.5|8327.6|75
1727861100000|2024-10-02 09:25:00|8329.7|8328.8|8328.3|8327.4|8329.8|8328.9|8328.2|8327.3|63
1727861400000|2024-10-02 09:30:00|8328.2|8327.3|8327.8|8326.9|8328.5|8327.6|8327.5|8326.4|60
1727861700000|2024-10-02 09:35:00|8327.7|8326.8|8327.9|8327|8329|8328.1|8327.7|8326.3|86
1727862000000|2024-10-02 09:40:00|8328|8327.1|8328|8327.1|8329.4|8328.4|8327.8|8326.4|99
1727862300000|2024-10-02 09:45:00|8328.1|8327.2|8328.9|8328|8329.6|8328.6|8328.1|8327|76
1727862600000|2024-10-02 09:50:00|8328.8|8327.9|8330.3|8328.8|8330.5|8329|8328.8|8327.9|73
1727862900000|2024-10-02 09:55:00|8330.2|8328.7|8329.8|8328.3|8330.2|8328.7|8328.1|8327.1|74
1727863200000|2024-10-02 10:00:00|8329.9|8328.4|8331.4|8330.5|8332.4|8330.9|8329.8|8328.3|119
1727863500000|2024-10-02 10:05:00|8331.7|8330.2|8331.7|8330.8|8332.9|8331.2|8331.5|8330.1|112
1727863800000|2024-10-02 10:10:00|8331.6|8330.7|8331.8|8330.3|8332.9|8331.8|8331.6|8330.3|63
1727864100000|2024-10-02 10:15:00|8332.1|8330.6|8331.2|8330.3|8332.9|8332|8331.1|8329.8|95
1727864400000|2024-10-02 10:20:00|8331.3|8330.4|8332|8331.1|8332.3|8331.4|8331.1|8329.9|100
1727864700000|2024-10-02 10:25:00|8331.9|8331|8332.2|8330.7|8332.3|8331.4|8330.7|8329.8|83
1727865000000|2024-10-02 10:30:00|8332.1|8330.6|8331.7|8330.8|8333.3|8331.8|8331.3|8329.9|148
1727865300000|2024-10-02 10:35:00|8331.6|8330.7|8333.4|8332.5|8334.3|8333.1|8331.6|8330.5|148
1727865600000|2024-10-02 10:40:00|8333.3|8332.4|8334.4|8332.9|8335.2|8333.7|8333.3|8332.3|96
1727865900000|2024-10-02 10:45:00|8334.3|8332.8|8334.9|8334|8336|8334.5|8334.3|8332.8|109
1727866200000|2024-10-02 10:50:00|8335|8334.1|8334.8|8333.9|8336.3|8335.4|8334.8|8333.9|110
1727866500000|2024-10-02 10:55:00|8334.7|8333.8|8335.4|8334.5|8335.9|8335|8334.4|8333.5|98
1727866800000|2024-10-02 11:00:00|8335.5|8334.6|8336.1|8334.6|8336.2|8334.7|8334.9|8333.5|132
1727867100000|2024-10-02 11:05:00|8336|8334.5|8336.2|8335.3|8336.8|8335.4|8335.2|8333.9|90
1727867400000|2024-10-02 11:10:00|8336.3|8335.4|8335.3|8334.4|8336.4|8335.5|8334.5|8333.6|116
1727867700000|2024-10-02 11:15:00|8335.1|8334.2|8333.6|8332.7|8335.5|8334.6|8333.5|8332.6|111
1727868000000|2024-10-02 11:20:00|8333.4|8332.5|8335.1|8334.2|8335.5|8334.2|8333.2|8332.3|102
1727868300000|2024-10-02 11:25:00|8335.3|8334.4|8335.6|8334.7|8335.6|8334.7|8334.6|8333.7|69
1727868600000|2024-10-02 11:30:00|8335.4|8334.5|8335.9|8335|8336.2|8335.3|8335.3|8334|70
1727868900000|2024-10-02 11:35:00|8335.6|8334.7|8334.1|8332.6|8336|8334.9|8334.1|8332.6|70
1727869200000|2024-10-02 11:40:00|8333.9|8332.4|8333.4|8332.5|8333.9|8332.7|8332.1|8331.2|81
1727869500000|2024-10-02 11:45:00|8333.3|8332.4|8334.1|8333.2|8334.4|8333.5|8333|8332.1|60
1727869800000|2024-10-02 11:50:00|8334.4|8333.5|8332.3|8331.4|8334.5|8333.6|8332.1|8331.2|76
1727870100000|2024-10-02 11:55:00|8332.4|8331.5|8332.3|8330.8|8332.7|8331.7|8330.9|8329.8|85
1727870400000|2024-10-02 12:00:00|8332.2|8330.7|8331.9|8331|8333.9|8332.6|8331.9|8330.7|80
1727870700000|2024-10-02 12:05:00|8332|8331.1|8329.3|8328.4|8333|8331.7|8329.2|8328.3|121
1727871000000|2024-10-02 12:10:00|8329.4|8328.5|8332.3|8326.9|8333.3|8329.9|8329|8326.2|261
1727871300000|2024-10-02 12:15:00|8333.2|8327|8328.1|8326.6|8334.9|8329.8|8327.5|8326|351
1727871600000|2024-10-02 12:20:00|8328.3|8326.8|8328.1|8326.6|8328.8|8327.3|8326.8|8325.3|167
1727871900000|2024-10-02 12:25:00|8328|8326.5|8329.7|8328.2|8330.2|8328.7|8326.7|8325.2|113
1727872200000|2024-10-02 12:30:00|8329.8|8328.3|8327.9|8327|8329.8|8328.3|8327|8325.5|146
1727872500000|2024-10-02 12:35:00|8327.7|8326.8|8325.2|8324.3|8328.7|8327.2|8324.8|8323.3|151
1727872800000|2024-10-02 12:40:00|8325|8324.1|8325.3|8323.8|8325.6|8324.7|8324.2|8323.1|142
1727873100000|2024-10-02 12:45:00|8325.2|8323.7|8325.7|8324.8|8326.1|8325.2|8324.1|8323.2|158
1727873400000|2024-10-02 12:50:00|8325.8|8324.9|8324.8|8323.9|8325.9|8325|8324.8|8323.7|71
1727873700000|2024-10-02 12:55:00|8324.9|8324|8327.8|8326.9|8328|8327.1|8324.9|8324|129
1727874000000|2024-10-02 13:00:00|8327.6|8326.7|8328.5|8327.6|8329|8328.1|8327|8326.1|135
1727874300000|2024-10-02 13:05:00|8328.4|8327.5|8331.2|8330.3|8331.4|8330.5|8328.3|8327.4|138
1727874600000|2024-10-02 13:10:00|8331.1|8330.2|8329.3|8328.4|8331.3|8330.4|8329.1|8328|110
1727874900000|2024-10-02 13:15:00|8329.2|8328.3|8328.2|8327.3|8330.1|8329.2|8328.2|8327.3|106
1727875200000|2024-10-02 13:20:00|8328.4|8327.5|8327.9|8327|8328.4|8327.5|8327.4|8326.5|88
1727875500000|2024-10-02 13:25:00|8327.8|8326.9|8328.4|8326.9|8328.4|8327.3|8326.8|8325.5|78
1727875800000|2024-10-02 13:30:00|8328.5|8327|8329|8328.1|8329.9|8328.7|8328.2|8325.6|138
1727876100000|2024-10-02 13:35:00|8329.1|8328.2|8332.6|8331.1|8332.7|8331.2|8329|8328.1|158
1727876400000|2024-10-02 13:40:00|8332.8|8331.3|8336.2|8334.7|8336.7|8335.2|8332.3|8330.4|170
1727876700000|2024-10-02 13:45:00|8336.1|8334.6|8331.4|8329.9|8336.1|8334.6|8330.6|8328.8|197
1727877000000|2024-10-02 13:50:00|8331.5|8330|8331.8|8330.3|8332.8|8331.4|8331.2|8329.9|138
1727877300000|2024-10-02 13:55:00|8331.9|8330.4|8332.5|8331|8333.5|8331.2|8330.7|8329.1|183
1727877600000|2024-10-02 14:00:00|8332.6|8331.1|8330.6|8329.1|8334.2|8332.7|8330.4|8328.9|194
1727877900000|2024-10-02 14:05:00|8330.7|8329.2|8329.9|8328.4|8331.3|8329.8|8328.3|8326.8|238
1727878200000|2024-10-02 14:10:00|8329.8|8328.3|8331.1|8329.6|8331.2|8329.7|8329.3|8327.8|141
1727878500000|2024-10-02 14:15:00|8331.4|8329.9|8328.3|8326.8|8331.4|8329.9|8328.3|8326.8|196
1727878800000|2024-10-02 14:20:00|8328.4|8326.9|8329.9|8328.4|8330.4|8328.9|8328|8326.5|181
1727879100000|2024-10-02 14:25:00|8330|8328.5|8329.2|8327.7|8330.7|8329.2|8328.8|8327.3|126
1727879400000|2024-10-02 14:30:00|8329.1|8327.6|8330.6|8329.1|8330.7|8329.2|8327.9|8326.4|152
1727879700000|2024-10-02 14:35:00|8330.7|8329.2|8331|8329.5|8332.4|8330.9|8330.4|8328.9|161
1727880000000|2024-10-02 14:40:00|8331.1|8329.6|8330.7|8329.2|8331.2|8329.7|8329.4|8327.9|157
1727880300000|2024-10-02 14:45:00|8330.8|8329.3|8329.5|8328|8331.3|8329.8|8328.1|8326.6|216
1727880600000|2024-10-02 14:50:00|8329.3|8327.8|8328.1|8326.6|8329.6|8328.1|8325.6|8324.1|288
1727880900000|2024-10-02 14:55:00|8328.3|8326.8|8329.9|8328.4|8330.9|8329.4|8326.4|8324.9|404
1727881200000|2024-10-02 15:00:00|8329.8|8328.3|8328.2|8326.7|8331.2|8329.7|8326.6|8325.1|365
1727881500000|2024-10-02 15:05:00|8328|8326.5|8327.4|8325.9|8328.4|8326.9|8326.8|8325.3|227
1727881800000|2024-10-02 15:10:00|8327.3|8325.8|8329.2|8327.7|8329.6|8328.1|8326.2|8324.7|178
1727882100000|2024-10-02 15:15:00|8329.1|8327.6|8328.1|8326.6|8329.1|8327.6|8327|8325.5|97
1727882400000|2024-10-02 15:20:00|8328|8326.5|8325.5|8324|8328.3|8326.8|8325.4|8323.9|131
1727882700000|2024-10-02 15:25:00|8325.4|8323.9|8325.2|8322.8|8326.3|8324.8|8324.4|8322.8|108
1727883000000|2024-10-02 15:30:00|8325.5|8322.6|8324.4|8322.9|8325.5|8323.7|8323|8321.5|118
1727883300000|2024-10-02 15:35:00|8324.3|8322.8|8325.2|8323.7|8325.5|8324|8323.7|8321.6|130
1727883600000|2024-10-02 15:40:00|8325.4|8323.9|8324.2|8322.7|8326.7|8325.2|8324.2|8322.7|125
1727883900000|2024-10-02 15:45:00|8324|8322.5|8323.7|8322.2|8324.3|8322.8|8322.9|8321.4|90
1727884200000|2024-10-02 15:50:00|8323.8|8322.3|8326|8324.5|8326|8324.5|8323.8|8322.3|80
1727884500000|2024-10-02 15:55:00|8325.8|8324.3|8327.3|8325.8|8327.5|8326|8325.6|8324.1|83
1727884800000|2024-10-02 16:00:00|8327.2|8325.7|8328.1|8326.6|8328.1|8326.6|8326.9|8325.4|83
1727885100000|2024-10-02 16:05:00|8328|8326.5|8327.9|8326.4|8328.6|8327.1|8327.5|8326|75
1727885400000|2024-10-02 16:10:00|8327.8|8326.3|8327.4|8325.9|8328.1|8326.6|8327.2|8325.7|59
1727885700000|2024-10-02 16:15:00|8327.5|8326|8326.2|8324.7|8327.9|8326.4|8325.6|8324.1|90
1727886000000|2024-10-02 16:20:00|8326.1|8324.6|8324.4|8322.9|8326.5|8325|8324|8322.5|84
1727886300000|2024-10-02 16:25:00|8324.6|8323.1|8324.6|8323.1|8324.8|8323.3|8324|8322.5|65
1727886600000|2024-10-02 16:30:00|8324.8|8323.3|8324.7|8323.2|8326.3|8324.8|8324.7|8323.2|74
1727886900000|2024-10-02 16:35:00|8324.5|8323|8324.6|8323.1|8325.4|8323.9|8324.5|8323|68
1727887200000|2024-10-02 16:40:00|8324.7|8323.2|8323.5|8322|8324.7|8323.2|8322.9|8321.4|51
1727887500000|2024-10-02 16:45:00|8323.6|8322.1|8325.2|8323.7|8325.4|8323.9|8323.5|8322|77
1727887800000|2024-10-02 16:50:00|8325.1|8323.6|8324|8322.5|8325.1|8323.6|8323.9|8322.4|59
1727888100000|2024-10-02 16:55:00|8323.9|8322.4|8324.6|8323.1|8324.6|8323.1|8323.5|8322|60
1727888400000|2024-10-02 17:00:00|8324.7|8323.2|8326.1|8324.6|8326.1|8324.6|8324.5|8323|76
1727888700000|2024-10-02 17:05:00|8326.2|8324.7|8326.6|8325.1|8327.1|8325.6|8326.2|8324.7|50
1727889000000|2024-10-02 17:10:00|8326.7|8325.2|8326.8|8325.3|8327.1|8325.6|8325.9|8324.4|53
1727889300000|2024-10-02 17:15:00|8326.7|8325.2|8327.8|8326.3|8327.8|8326.3|8326.6|8325.1|43
1727889600000|2024-10-02 17:20:00|8327.6|8326.1|8325.4|8323.9|8327.7|8326.2|8325.4|8323.9|54
1727889900000|2024-10-02 17:25:00|8325.3|8323.8|8325.8|8324.3|8325.8|8324.3|8325.3|8323.8|49
1727890200000|2024-10-02 17:30:00|8326|8324.5|8327.3|8325.8|8327.5|8326|8325.4|8323.9|65
1727890500000|2024-10-02 17:35:00|8327.5|8326|8326.5|8325|8327.5|8326|8326.1|8324.6|57
1727890800000|2024-10-02 17:40:00|8326.4|8324.9|8326.8|8325.3|8327.1|8325.6|8326.2|8324.7|47
1727891100000|2024-10-02 17:45:00|8326.9|8325.4|8324.6|8323.1|8326.9|8325.4|8324.5|8323|57
1727891400000|2024-10-02 17:50:00|8324.5|8323|8324.2|8322.7|8324.5|8323|8323.9|8322.4|34
1727891700000|2024-10-02 17:55:00|8324.1|8322.6|8325.2|8323.7|8325.6|8324.1|8323.9|8322.4|70
1727892000000|2024-10-02 18:00:00|8325.4|8323.9|8323.9|8322.4|8325.8|8324.3|8323.9|8322.4|78
1727892300000|2024-10-02 18:05:00|8324.1|8322.6|8324.5|8323|8324.5|8323|8323.5|8322|43
1727892600000|2024-10-02 18:10:00|8324.6|8323.1|8324.7|8323.2|8325.1|8323.6|8324.3|8322.8|48
1727892900000|2024-10-02 18:15:00|8324.8|8323.3|8324.5|8323|8325.1|8323.6|8324.3|8322.8|31
1727893200000|2024-10-02 18:20:00|8324.6|8323.1|8324|8322.5|8325.2|8323.7|8323.8|8322.3|47
1727893500000|2024-10-02 18:25:00|8324.1|8322.6|8324.9|8323.4|8325.5|8324|8324|8322.5|46
1727893800000|2024-10-02 18:30:00|8325.1|8323.6|8324.5|8323|8325.3|8323.8|8324.3|8322.8|33
1727894100000|2024-10-02 18:35:00|8324.4|8322.9|8324.2|8322.7|8324.9|8323.4|8323.9|8322.4|26
1727894400000|2024-10-02 18:40:00|8324.1|8322.6|8323.6|8322.1|8324.2|8322.7|8322.5|8321|41
1727894700000|2024-10-02 18:45:00|8323.4|8321.9|8323|8321.5|8323.8|8322.3|8322.6|8321.1|46
1727895000000|2024-10-02 18:50:00|8323.2|8321.7|8323.4|8321.9|8323.4|8321.9|8323|8321.5|22
1727895300000|2024-10-02 18:55:00|8323.5|8322|8324.6|8323.1|8324.9|8323.4|8323.5|8322|39
1727895600000|2024-10-02 19:00:00|8324.7|8323.2|8324.7|8323.2|8325.3|8323.8|8324.4|8322.9|38
1727895900000|2024-10-02 19:05:00|8324.5|8323|8324.7|8323.2|8325.3|8323.7|8324.4|8322.4|27
1727896200000|2024-10-02 19:10:00|8324.8|8323.3|8324.6|8323.1|8325.1|8323.6|8324.4|8322.9|33
1727896500000|2024-10-02 19:15:00|8324.7|8323.2|8324.8|8323.3|8325|8323.5|8324.4|8322.9|19
1727896800000|2024-10-02 19:20:00|8324.9|8323.4|8324.8|8323.3|8325|8323.5|8324.5|8323|16
1727897100000|2024-10-02 19:25:00|8324.7|8323.2|8324.8|8323.3|8324.8|8323.3|8324.3|8322.8|20
1727897400000|2024-10-02 19:30:00|8324.9|8323.4|8324.6|8323.1|8325.2|8323.7|8324.6|8323.1|29
1727897700000|2024-10-02 19:35:00|8324.7|8323.2|8323.7|8322.2|8324.7|8323.2|8323.3|8321.8|42
1727898000000|2024-10-02 19:40:00|8323.8|8322.3|8324.7|8323.2|8325.2|8323.7|8323.8|8322.3|49
1727898300000|2024-10-02 19:45:00|8324.6|8323.1|8324.3|8322.8|8324.8|8323.3|8324|8322.5|38
1727898600000|2024-10-02 19:50:00|8324.4|8322.9|8325.7|8324.2|8325.9|8324.4|8324.3|8322.8|46
1727898900000|2024-10-02 19:55:00|8325.8|8324.3|8326.2|8324.7|8328.6|8327.1|8325.5|8323.7|103
1727899200000|2024-10-02 20:00:00|8326.3|8324.8|8326.9|8325.4|8327.4|8325.9|8326.2|8324.7|76
1727899500000|2024-10-02 20:05:00|8327.1|8325.6|8327.4|8325.9|8327.6|8326.1|8326.8|8325.3|27
1727899800000|2024-10-02 20:10:00|8327.3|8325.8|8327.8|8326.3|8328.4|8326.9|8327.1|8325.6|41
1727900100000|2024-10-02 20:15:00|8327.9|8326.4|8328.3|8326.8|8328.8|8327.3|8327.8|8326.3|55
1727900400000|2024-10-02 20:20:00|8328.5|8327|8328|8326.5|8328.5|8327|8327.5|8326|22
1727900700000|2024-10-02 20:25:00|8328.2|8326.7|8327.6|8326.1|8328.2|8326.7|8327.5|8326|24
1727901000000|2024-10-02 20:30:00|8327.7|8326.2|8326.9|8325.4|8327.8|8326.3|8326.4|8324.9|38
1727901300000|2024-10-02 20:35:00|8327.2|8325.7|8327.1|8325.6|8327.6|8326.1|8326.8|8325.3|49
1727901600000|2024-10-02 20:40:00|8327.2|8325.7|8327.3|8325.8|8327.6|8326.1|8326.9|8325.4|19
1727901900000|2024-10-02 20:45:00|8327.1|8325.6|8326.5|8325|8327.3|8325.8|8326.2|8324.7|46
1727902200000|2024-10-02 20:50:00|8326.6|8325.1|8327.2|8325.7|8327.9|8326.4|8326.2|8324.7|123
1727902500000|2024-10-02 20:55:00|8327.7|8325.3|8325.6|8323.2|8327.7|8325.3|8325.6|8322.9|166
1727902800000|2024-10-02 21:00:00|8336.8|8324.9|8336.8|8324.9|8336.8|8324.9|8336.8|8324.9|1
1727903100000|2024-10-02 21:05:00|8337.8|8325.9|8334.8|8322.9|8337.8|8325.9|8333.8|8321.9|14
1727903400000|2024-10-02 21:10:00|8334.2|8322.3|8334|8322.1|8334.2|8322.3|8333.9|8322|3
1727903700000|2024-10-02 21:15:00|8334.1|8322.2|8332.4|8320.5|8334.7|8322.8|8331.3|8319.4|8
1727904000000|2024-10-02 21:20:00|8331.2|8319.3|8330.7|8318.8|8331.4|8319.5|8330.7|8318.8|6
1727904300000|2024-10-02 21:25:00|8330.5|8318.6|8330.7|8318.8|8330.8|8318.9|8330.1|8318.2|5
1727904600000|2024-10-02 21:30:00|8331.3|8319.4|8332.4|8320.5|8332.4|8320.5|8331.1|8319.2|5
1727904900000|2024-10-02 21:35:00|8332.7|8320.8|8331.9|8320|8332.8|8320.9|8331|8319.1|9
1727905200000|2024-10-02 21:40:00|8332.1|8320.2|8331.7|8319.8|8332.1|8320.2|8330.7|8318.8|7
1727905500000|2024-10-02 21:45:00|8331.6|8319.7|8330.5|8318.6|8331.6|8319.7|8330.4|8318.5|6
1727905800000|2024-10-02 21:50:00|8330.6|8318.7|8330.1|8319.1|8331.1|8321.4|8329.8|8318.7|11
1727906100000|2024-10-02 21:55:00|8329.5|8319.7|8332.2|8320.3|8332.3|8320.4|8328.2|8318.2|15
1727906400000|2024-10-02 22:00:00|8331.3|8319.4|8329.2|8324.5|8333|8324.8|8328.5|8319.4|20
1727906700000|2024-10-02 22:05:00|8328.7|8324.9|8328.5|8324.9|8328.7|8324.9|8327.9|8324.3|7
1727907000000|2024-10-02 22:10:00|8328.7|8325.1|8328.1|8325.9|8328.7|8325.9|8328|8325.1|4
1727907300000|2024-10-02 22:15:00|8328|8325.8|8328.3|8326|8328.3|8326|8328|8325.7|8
1727907600000|2024-10-02 22:20:00|8328.4|8326.1|8328.1|8325.8|8328.6|8326.3|8328.1|8325.8|5
1727907900000|2024-10-02 22:25:00|8327.9|8325.6|8327|8325.5|8328.2|8326.2|8327|8325.4|14
1727908200000|2024-10-02 22:30:00|8327.1|8325.6|8327|8325.5|8327.5|8326|8326.7|8325.2|21
1727908500000|2024-10-02 22:35:00|8326.9|8325.4|8326.5|8325|8327.1|8325.6|8326.4|8324.9|12
1727908800000|2024-10-02 22:40:00|8326.6|8325.1|8326.9|8325.4|8326.9|8325.4|8326.6|8325.1|7
1727909100000|2024-10-02 22:45:00|8327|8325.5|8327.4|8325.9|8327.4|8325.9|8327|8325.5|4
1727909400000|2024-10-02 22:50:00|8327.5|8326|8327.7|8326.2|8327.7|8326.2|8327.4|8325.9|5
1727909700000|2024-10-02 22:55:00|8327.8|8326.3|8328.1|8326.6|8328.3|8326.8|8327.5|8326|13
1727910000000|2024-10-02 23:00:00|8328|8326.5|8328.1|8326.6|8328.8|8327.3|8328|8326.5|26
1727910300000|2024-10-02 23:05:00|8328|8326.5|8328|8326.5|8328.1|8326.6|8327.7|8326.2|13
1727910600000|2024-10-02 23:10:00|8327.9|8326.4|8328.3|8326.8|8328.3|8326.8|8327.9|8326.4|13
1727910900000|2024-10-02 23:15:00|8328.2|8326.7|8328.3|8326.8|8328.3|8326.8|8328.1|8326.6|7
1727911200000|2024-10-02 23:20:00|8328.2|8326.7|8328|8326.5|8328.5|8327|8327.9|8326.4|11
1727911500000|2024-10-02 23:25:00|8327.9|8326.4|8327.4|8325.9|8327.9|8326.4|8327.4|8325.9|9
1727911800000|2024-10-02 23:30:00|8327.5|8326|8327.4|8325.9|8327.5|8326|8327.4|8325.9|2
1727912100000|2024-10-02 23:35:00|8327.5|8326|8327.5|8326|8327.7|8326.2|8327.4|8325.9|7
1727912400000|2024-10-02 23:40:00|8327.3|8325.8|8327.4|8325.9|8327.4|8325.9|8326.9|8325.4|8
1727912700000|2024-10-02 23:45:00|8327.5|8326|8327.9|8326.4|8328|8326.5|8327.5|8326|22
1727913000000|2024-10-02 23:50:00|8327.8|8326.3|8327.4|8325.9|8328.2|8326.7|8326.9|8325.4|17
1727913300000|2024-10-02 23:55:00|8327.3|8325.8|8329.3|8327.8|8329.3|8327.8|8327.3|8325.8|23
1727913600000|2024-10-03 00:00:00|8329.4|8327.9|8328.6|8327.1|8330|8328.5|8327.7|8326.2|96
1727913900000|2024-10-03 00:05:00|8328.5|8327|8328.1|8326.6|8329.3|8327.8|8327.9|8326.4|44
1727914200000|2024-10-03 00:10:00|8328.2|8326.7|8329.1|8327.6|8329.1|8327.6|8328.1|8326.6|30
1727914500000|2024-10-03 00:15:00|8329.2|8327.7|8328|8326.5|8329.2|8327.7|8328|8326.5|67
1727914800000|2024-10-03 00:20:00|8327.9|8326.4|8327.6|8326.1|8328.1|8326.6|8327.5|8326|56
1727915100000|2024-10-03 00:25:00|8327.7|8326.2|8328.2|8326.7|8328.3|8326.8|8327.6|8326.1|27
1727915400000|2024-10-03 00:30:00|8328.4|8326.9|8328.1|8326.6|8329|8327.5|8327.9|8326.4|46
1727915700000|2024-10-03 00:35:00|8328|8326.5|8327.4|8325.9|8328.3|8326.8|8327.4|8325.9|46
1727916000000|2024-10-03 00:40:00|8327.5|8326|8326.5|8325|8327.5|8326|8326.4|8324.9|49
1727916300000|2024-10-03 00:45:00|8326.6|8325.1|8326.1|8324.6|8326.7|8325.2|8325.8|8324.3|38
1727916600000|2024-10-03 00:50:00|8326|8324.5|8325.4|8323.9|8326.3|8324.8|8325.4|8323.9|31
1727916900000|2024-10-03 00:55:00|8325.7|8324.2|8325.1|8323.6|8325.9|8324.4|8325|8323.5|122
1727917200000|2024-10-03 01:00:00|8324.9|8323.4|8325.3|8323.8|8325.3|8323.8|8324.4|8322.9|38
1727917500000|2024-10-03 01:05:00|8325.2|8323.7|8327.3|8325.8|8327.6|8326.1|8324.9|8323.4|88
1727917800000|2024-10-03 01:10:00|8327.4|8325.9|8327.1|8326.2|8327.9|8326.7|8326.9|8325.8|46
1727918100000|2024-10-03 01:15:00|8326.9|8326|8326.2|8325.3|8327|8326.1|8326.2|8325.3|54
1727918400000|2024-10-03 01:20:00|8326.3|8325.4|8326.9|8326|8327.5|8326.6|8326.3|8325.4|37
1727918700000|2024-10-03 01:25:00|8327.1|8326.2|8327.3|8326.4|8327.8|8326.9|8326.8|8325.9|56
1727919000000|2024-10-03 01:30:00|8327.2|8326.3|8328.8|8327.3|8329.1|8328|8327.2|8326.3|141
1727919300000|2024-10-03 01:35:00|8328.7|8327.2|8329|8327.5|8329.7|8328.2|8328.1|8326.6|96
1727919600000|2024-10-03 01:40:00|8329.1|8327.6|8328.9|8327.4|8329.5|8328|8328.5|8327|56
1727919900000|2024-10-03 01:45:00|8329|8327.5|8328|8326.5|8329.5|8328|8327.8|8326.3|97
1727920200000|2024-10-03 01:50:00|8328.1|8326.6|8327.5|8326.6|8328.1|8326.7|8326.8|8325.7|88
1727920500000|2024-10-03 01:55:00|8327.3|8326.4|8327.3|8326.4|8327.8|8326.9|8326.9|8326|81
1727920800000|2024-10-03 02:00:00|8327.4|8326.5|8328.7|8327.8|8329|8328.1|8327.3|8326.4|59
1727921100000|2024-10-03 02:05:00|8328.8|8327.9|8328.5|8327.6|8329.1|8328.2|8328.5|8327.6|45
1727921400000|2024-10-03 02:10:00|8328.3|8327.4|8327.9|8327|8328.4|8327.5|8327.7|8326.8|33
1727921700000|2024-10-03 02:15:00|8327.8|8326.9|8328.1|8326.6|8328.2|8327.3|8327.7|8326.3|48
1727922000000|2024-10-03 02:20:00|8327.9|8326.4|8326.9|8326|8328|8326.5|8326.7|8325.4|47
1727922300000|2024-10-03 02:25:00|8326.7|8325.8|8326.8|8325.9|8327.1|8326|8326.5|8325.4|32
1727922600000|2024-10-03 02:30:00|8326.6|8325.7|8328.2|8327.3|8328.2|8327.3|8326|8325.1|82
1727922900000|2024-10-03 02:35:00|8328.1|8327.2|8328.2|8327.3|8328.9|8327.7|8327.6|8326.7|63
1727923200000|2024-10-03 02:40:00|8328|8327.1|8328.5|8327.6|8328.9|8328|8327.8|8326.9|43
1727923500000|2024-10-03 02:45:00|8328.6|8327.7|8327.9|8327|8328.7|8327.8|8327.6|8326.7|38
1727923800000|2024-10-03 02:50:00|8328|8327.1|8327.4|8326.5|8328.5|8327.3|8327.4|8326.3|119
1727924100000|2024-10-03 02:55:00|8327.3|8326.4|8328.2|8327.3|8328.5|8327.6|8327.2|8326.3|152
1727924400000|2024-10-03 03:00:00|8328|8327.1|8327.8|8326.9|8328.4|8327.5|8327.7|8326.8|45
1727924700000|2024-10-03 03:05:00|8327.7|8326.8|8328.3|8327.4|8328.4|8327.5|8327.1|8326.2|48
1727925000000|2024-10-03 03:10:00|8328.4|8327.5|8328.5|8327|8328.5|8327.5|8327.7|8326.4|56
1727925300000|2024-10-03 03:15:00|8328.4|8326.9|8328.4|8327.5|8328.7|8327.8|8327.7|8326.8|41
1727925600000|2024-10-03 03:20:00|8328.3|8327.4|8327.3|8326.4|8328.5|8327.6|8327.2|8326.3|76
1727925900000|2024-10-03 03:25:00|8327.5|8326.6|8328.1|8327.2|8328.2|8327.3|8327.5|8326.6|41
1727926200000|2024-10-03 03:30:00|8328.5|8327|8329|8327.5|8329|8327.5|8328|8326.7|59
1727926500000|2024-10-03 03:35:00|8328.9|8327.4|8329|8328.1|8329.7|8328.7|8328.5|8327.2|99
1727926800000|2024-10-03 03:40:00|8328.9|8328|8330|8328.5|8330.2|8328.7|8328.6|8327.6|71
1727927100000|2024-10-03 03:45:00|8329.9|8328.4|8328.9|8327.4|8330.1|8328.6|8328.7|8327.2|73
1727927400000|2024-10-03 03:50:00|8328.8|8327.3|8328.7|8327.8|8329|8327.9|8328.4|8327.1|101
1727927700000|2024-10-03 03:55:00|8328.6|8327.7|8329|8328.1|8329.3|8328.1|8328.6|8327.1|47
1727928000000|2024-10-03 04:00:00|8329.2|8328.3|8329.3|8327.8|8329.5|8328.6|8328.7|8327.4|86
1727928300000|2024-10-03 04:05:00|8329.2|8327.7|8329.9|8328.4|8330.3|8328.8|8329.2|8327.7|81
1727928600000|2024-10-03 04:10:00|8329.8|8328.3|8328.7|8327.2|8329.9|8328.4|8328.5|8327|76
1727928900000|2024-10-03 04:15:00|8328.8|8327.3|8327.7|8326.2|8328.8|8327.3|8327.5|8326.2|92
1727929200000|2024-10-03 04:20:00|8327.8|8326.3|8327.5|8326.6|8327.9|8326.8|8327.2|8326.2|109
1727929500000|2024-10-03 04:25:00|8327.4|8326.5|8327.7|8326.8|8328.1|8327.1|8327.4|8326.3|59
1727929800000|2024-10-03 04:30:00|8327.6|8326.7|8328.8|8327.3|8329|8327.5|8327.6|8326.2|67
1727930100000|2024-10-03 04:35:00|8329|8327.5|8327.8|8326.9|8329.1|8327.9|8327.7|8326.4|52
1727930400000|2024-10-03 04:40:00|8327.7|8326.8|8328.9|8327.4|8329|8327.8|8327.5|8326.6|51
1727930700000|2024-10-03 04:45:00|8329.1|8327.6|8329.2|8328.3|8329.2|8328.3|8328.4|8327.3|73
1727931000000|2024-10-03 04:50:00|8329.1|8328.2|8330.4|8329.5|8330.7|8329.8|8328.9|8328|75
1727931300000|2024-10-03 04:55:00|8330.5|8329.6|8330.9|8330|8331.1|8330.2|8330.4|8329.5|171
1727931600000|2024-10-03 05:00:00|8331|8330.1|8331.1|8330.2|8331.8|8330.6|8330.9|8329.6|50
1727931900000|2024-10-03 05:05:00|8331|8330.1|8350.1|8348.6|8350.1|8348.6|8330.7|8329.5|548
1727932200000|2024-10-03 05:10:00|8350|8348.5|8353.6|8352.1|8355.2|8353.7|8347.5|8346|298
1727932500000|2024-10-03 05:15:00|8353.8|8352.3|8356.3|8354.8|8356.3|8354.8|8347.2|8345.7|311
1727932800000|2024-10-03 05:20:00|8357.2|8355.7|8363.5|8362|8363.7|8362.2|8356.1|8354.6|332
1727933100000|2024-10-03 05:25:00|8363.3|8361.8|8366.4|8364.9|8368.9|8367.4|8362.6|8361.1|292
1727933400000|2024-10-03 05:30:00|8366.3|8364.8|8367.7|8366.2|8368.4|8366.9|8364.1|8362.6|312
1727933700000|2024-10-03 05:35:00|8367.6|8366.1|8368.9|8367.4|8373.5|8372|8367.6|8366.1|329
1727934000000|2024-10-03 05:40:00|8368.8|8367.3|8365.8|8364.3|8369.2|8367.7|8365.8|8364.3|199
1727934300000|2024-10-03 05:45:00|8365.7|8364.2|8365.5|8364|8366.7|8365.2|8364.8|8363.3|169
1727934600000|2024-10-03 05:50:00|8365.4|8363.9|8366.5|8365|8369.4|8367.9|8363.9|8362.4|177
1727934900000|2024-10-03 05:55:00|8366.7|8365.2|8366.3|8364.8|8366.9|8365.4|8364.3|8362.8|313
1727935200000|2024-10-03 06:00:00|8366.7|8365.2|8363.5|8362|8367|8365.5|8362.5|8361|243
1727935500000|2024-10-03 06:05:00|8363.6|8362.1|8361|8359.5|8363.9|8362.4|8359.3|8357.8|223
1727935800000|2024-10-03 06:10:00|8360.9|8359.4|8366.2|8364.7|8366.5|8365|8360.9|8359.4|230
1727936100000|2024-10-03 06:15:00|8366.3|8364.8|8368.6|8367.1|8369.1|8367.6|8366.2|8364.7|205
1727936400000|2024-10-03 06:20:00|8368.5|8367|8370.5|8369|8371.7|8370.2|8368.4|8366.9|219
1727936700000|2024-10-03 06:25:00|8370.6|8369.1|8371.5|8370|8373.7|8372.2|8370.1|8368.6|184
1727937000000|2024-10-03 06:30:00|8371.2|8369.7|8378.7|8377.2|8379.2|8377.7|8371.2|8369.7|392
1727937300000|2024-10-03 06:35:00|8378.8|8377.3|8373.4|8371.9|8379.9|8378.4|8372.9|8371.4|341
1727937600000|2024-10-03 06:40:00|8373.3|8371.8|8371.8|8370.3|8373.5|8372|8370.8|8369.3|240
1727937900000|2024-10-03 06:45:00|8371.9|8370.4|8378.9|8377.4|8378.9|8377.4|8371.4|8369.9|229
1727938200000|2024-10-03 06:50:00|8378.7|8377.2|8377.4|8375.9|8379.9|8378.4|8377|8375.5|231
1727938500000|2024-10-03 06:55:00|8377.5|8376|8382|8380.5|8382.4|8380.9|8376.6|8375.1|220
1727938800000|2024-10-03 07:00:00|8382.1|8380.6|8386|8384.5|8386.5|8385|8379.4|8377.9|304
1727939100000|2024-10-03 07:05:00|8385.9|8384.4|8381.5|8380|8387|8385.5|8381.1|8379.6|291
1727939400000|2024-10-03 07:10:00|8381.6|8380.1|8383.1|8381.6|8385.4|8384.5|8381.3|8379.8|209
1727939700000|2024-10-03 07:15:00|8383.2|8381.7|8382.9|8381.4|8386|8384.5|8382|8380.5|251
1727940000000|2024-10-03 07:20:00|8383|8381.5|8383.5|8382.6|8384.4|8382.9|8379|8377.8|267
1727940300000|2024-10-03 07:25:00|8383.6|8382.7|8386.2|8385.3|8387.5|8386|8383.6|8382.7|276
1727940600000|2024-10-03 07:30:00|8386.4|8385.5|8385.3|8384.4|8387.1|8385.8|8384.1|8382.6|248
1727940900000|2024-10-03 07:35:00|8385.4|8384.5|8385.1|8384.2|8385.8|8384.9|8384.1|8383.2|172
1727941200000|2024-10-03 07:40:00|8385|8384.1|8386.3|8384.8|8386.7|8385.7|8385|8383.9|179
1727941500000|2024-10-03 07:45:00|8386.4|8384.9|8384.2|8382.7|8387.8|8386.9|8384|8382.5|252
1727941800000|2024-10-03 07:50:00|8384.3|8382.8|8387.3|8385.8|8388.3|8387.3|8384.2|8382.7|247
1727942100000|2024-10-03 07:55:00|8387.4|8385.9|8388.2|8386.7|8390|8388.5|8387.2|8385.7|207
1727942400000|2024-10-03 08:00:00|8388.4|8386.9|8393.6|8392.1|8393.6|8392.4|8388|8386.5|229
1727942700000|2024-10-03 08:05:00|8393.5|8392|8400|8398.5|8400|8398.5|8392.8|8391.3|261
1727943000000|2024-10-03 08:10:00|8399.9|8398.4|8403.6|8402.7|8406.9|8405.4|8399.9|8398.4|411
1727943300000|2024-10-03 08:15:00|8403.5|8402.6|8411.1|8410.2|8411.5|8410.6|8403.5|8402.6|238
1727943600000|2024-10-03 08:20:00|8411|8410.1|8411.9|8411|8413.3|8411.8|8409.7|8408.2|237
1727943900000|2024-10-03 08:25:00|8412.2|8410.7|8414.4|8413.5|8415|8414.1|8411.8|8410.6|184
1727944200000|2024-10-03 08:30:00|8414.8|8413.9|8411.5|8410|8416.2|8414.9|8409.8|8408.9|293
1727944500000|2024-10-03 08:35:00|8411.6|8410.1|8415.7|8414.2|8416.2|8414.7|8409.9|8408.4|303
1727944800000|2024-10-03 08:40:00|8415.6|8414.1|8415|8414.1|8418.3|8417.3|8414.4|8413.4|233
1727945100000|2024-10-03 08:45:00|8415.2|8413.7|8419.1|8418.2|8419.7|8418.3|8414.5|8413.1|226
1727945400000|2024-10-03 08:50:00|8419.5|8418|8416.5|8415|8422.8|8421.3|8416.5|8415|325
1727945700000|2024-10-03 08:55:00|8416.4|8414.9|8416|8414.5|8416.8|8415.9|8414.4|8413|204
1727946000000|2024-10-03 09:00:00|8415.8|8414.3|8418.8|8417.9|8419|8418.1|8415.1|8413.9|228
1727946300000|2024-10-03 09:05:00|8418.9|8418|8417|8416.1|8419.1|8418.1|8416|8414.8|139
1727946600000|2024-10-03 09:10:00|8417.1|8416.2|8414.1|8412.6|8417.1|8416.2|8413.4|8412.4|177
1727946900000|2024-10-03 09:15:00|8414.2|8412.7|8417.7|8416.2|8418.7|8417.2|8413.8|8412.4|134
1727947200000|2024-10-03 09:20:00|8417.6|8416.1|8420.5|8419|8420.7|8419.2|8417.5|8416|147
1727947500000|2024-10-03 09:25:00|8420.3|8418.8|8417|8415.5|8420.9|8419.4|8417|8415.5|140
1727947800000|2024-10-03 09:30:00|8416.7|8415.2|8419.4|8417.9|8420.4|8418.9|8416.6|8415.1|171
1727948100000|2024-10-03 09:35:00|8419.3|8417.8|8419.2|8417.7|8420.5|8419|8417.5|8416|143
1727948400000|2024-10-03 09:40:00|8419|8417.5|8415.9|8414.4|8419|8417.5|8415.1|8414.1|127
1727948700000|2024-10-03 09:45:00|8416|8414.5|8415.4|8414.5|8416|8415|8411.9|8410.6|209
1727949000000|2024-10-03 09:50:00|8415.7|8414.2|8415.8|8414.3|8417|8415.5|8415.1|8413.6|126
1727949300000|2024-10-03 09:55:00|8415.9|8414.4|8414.5|8413|8416.1|8414.9|8412.7|8411.5|154
1727949600000|2024-10-03 10:00:00|8414.6|8413.1|8417.5|8416|8418.1|8417.1|8414.2|8412.7|208
1727949900000|2024-10-03 10:05:00|8417.4|8415.9|8417|8416.1|8418.2|8416.7|8416.5|8415|147
1727950200000|2024-10-03 10:10:00|8416.8|8415.9|8412.9|8412|8417|8415.9|8412.7|8411.8|129
1727950500000|2024-10-03 10:15:00|8412.7|8411.8|8415.7|8414.8|8416.8|8415.4|8412.5|8411.6|91
1727950800000|2024-10-03 10:20:00|8415.5|8414.6|8415.9|8414.4|8416.5|8415.6|8414.8|8413.9|87
1727951100000|2024-10-03 10:25:00|8416|8414.5|8415.6|8414.7|8416.1|8414.7|8414.6|8413.3|71
1727951400000|2024-10-03 10:30:00|8415.4|8414.5|8417.7|8416.8|8417.9|8416.8|8415.3|8414.4|93
1727951700000|2024-10-03 10:35:00|8417.5|8416.6|8416.8|8415.9|8418.9|8418|8416.7|8415.8|81
1727952000000|2024-10-03 10:40:00|8416.6|8415.7|8415.3|8414.4|8416.6|8415.7|8415|8414|91
1727952300000|2024-10-03 10:45:00|8415|8414.1|8417.4|8416.5|8417.4|8416.5|8414.6|8413.7|78
1727952600000|2024-10-03 10:50:00|8417.2|8416.3|8416.7|8415.8|8418.6|8417.7|8416.5|8415.6|111
1727952900000|2024-10-03 10:55:00|8416.8|8415.9|8418.7|8417.8|8419.2|8418.3|8415.6|8414.7|131
1727953200000|2024-10-03 11:00:00|8418.9|8418|8420.9|8419.4|8421.5|8420|8418.8|8417.9|147
1727953500000|2024-10-03 11:05:00|8421.2|8419.7|8419.7|8418.8|8421.4|8419.9|8419.3|8418.4|90
1727953800000|2024-10-03 11:10:00|8419.6|8418.7|8421.6|8420.7|8421.6|8420.7|8418.6|8417.7|101
1727954100000|2024-10-03 11:15:00|8421.5|8420.6|8427.3|8425.8|8427.7|8426.2|8421.5|8420.6|135
1727954400000|2024-10-03 11:20:00|8427.5|8426|8427.8|8426.3|8427.9|8426.4|8425.8|8424.3|113
1727954700000|2024-10-03 11:25:00|8427.9|8426.4|8428.1|8426.6|8429.3|8427.8|8427.2|8425.7|107
1727955000000|2024-10-03 11:30:00|8428.2|8426.7|8433.6|8432.7|8433.6|8432.7|8428.2|8426.7|170
1727955300000|2024-10-03 11:35:00|8433.5|8432.6|8430.2|8428.7|8434.9|8433.8|8429.8|8428.4|154
1727955600000|2024-10-03 11:40:00|8430|8428.5|8425.3|8423.8|8430.2|8429.1|8425.3|8423.8|145
1727955900000|2024-10-03 11:45:00|8425.2|8423.7|8420.1|8419.2|8425.2|8423.7|8419.5|8418.6|192
1727956200000|2024-10-03 11:50:00|8419.9|8419|8423.3|8421.8|8424.1|8422.9|8419.4|8418.5|186
1727956500000|2024-10-03 11:55:00|8423.1|8421.6|8421.8|8420.9|8423.5|8422.1|8420.4|8419.5|190
1727956800000|2024-10-03 12:00:00|8421.7|8420.8|8423.7|8422.2|8424.2|8422.7|8420.4|8418.9|141
1727957100000|2024-10-03 12:05:00|8423.8|8422.3|8426.9|8425.4|8426.9|8425.4|8422.6|8421.1|151
1727957400000|2024-10-03 12:10:00|8426.7|8425.2|8424.1|8422.6|8429.2|8428.3|8423.8|8422.3|138
1727957700000|2024-10-03 12:15:00|8424|8422.5|8423.1|8421.6|8424.4|8422.9|8422.6|8421.1|201
1727958000000|2024-10-03 12:20:00|8423|8421.5|8420.4|8418.9|8423.9|8422.4|8420.1|8418.6|223
1727958300000|2024-10-03 12:25:00|8419.9|8418.4|8423.6|8412.6|8423.6|8419.1|8417.2|8412.3|218
1727958600000|2024-10-03 12:30:00|8424|8413|8415.6|8414.1|8424.1|8422.5|8415.2|8411.7|507
1727958900000|2024-10-03 12:35:00|8415.5|8414|8415|8413.5|8417.6|8416.2|8414.4|8412.9|369
1727959200000|2024-10-03 12:40:00|8414.9|8413.4|8414.5|8413.6|8415.9|8414.4|8411.7|8410.8|336
1727959500000|2024-10-03 12:45:00|8414.4|8413.5|8414.4|8412.9|8415.7|8414.4|8413.8|8412.3|246
1727959800000|2024-10-03 12:50:00|8414.5|8413|8416.6|8415.1|8417.6|8416.1|8413.5|8412|283
1727960100000|2024-10-03 12:55:00|8416.8|8415.3|8413.6|8412.1|8417.7|8416.2|8413.1|8411.6|284
1727960400000|2024-10-03 13:00:00|8413.5|8412|8414.5|8413|8414.8|8413.3|8411.9|8410.4|273
1727960700000|2024-10-03 13:05:00|8414.6|8413.1|8413.6|8412.1|8415.9|8414.4|8413.5|8412|197
1727961000000|2024-10-03 13:10:00|8413.7|8412.2|8414.9|8413.4|8415.2|8413.7|8412.5|8411|269
1727961300000|2024-10-03 13:15:00|8415.2|8413.7|8414.3|8412.8|8417.2|8415.7|8414.3|8412.8|245
1727961600000|2024-10-03 13:20:00|8414.2|8412.7|8416|8414.5|8417.4|8415.9|8413.6|8412.1|175
1727961900000|2024-10-03 13:25:00|8416.2|8414.7|8415.8|8414.3|8416.8|8415.3|8415.1|8413.6|150
1727962200000|2024-10-03 13:30:00|8415.6|8414.1|8414.9|8413.4|8416.8|8415.3|8414.9|8413.4|179
1727962500000|2024-10-03 13:35:00|8414.8|8413.3|8415.1|8412|8415.7|8414.2|8413.2|8411.7|215
1727962800000|2024-10-03 13:40:00|8415.3|8412.2|8412|8410.5|8415.5|8413.6|8411|8409.5|270
1727963100000|2024-10-03 13:45:00|8411.8|8410.3|8413.7|8412.2|8415.1|8413.6|8411.3|8408.9|336
1727963400000|2024-10-03 13:50:00|8413.5|8412|8414.5|8413|8415|8413.5|8412.5|8411|253
1727963700000|2024-10-03 13:55:00|8414.4|8412.9|8416.8|8411.9|8417.7|8415.4|8413.3|8410.6|236
1727964000000|2024-10-03 14:00:00|8419.1|8408.1|8417.4|8415.9|8420.4|8416.1|8412.4|8408.1|789
1727964300000|2024-10-03 14:05:00|8417.6|8416.1|8413.8|8412.3|8417.6|8416.1|8413.3|8411.8|375
1727964600000|2024-10-03 14:10:00|8413.6|8412.1|8415.3|8413.8|8417.6|8416.1|8412.9|8411.4|391
1727964900000|2024-10-03 14:15:00|8415.4|8413.9|8410.2|8408.7|8415.4|8413.9|8408.9|8407.4|485
1727965200000|2024-10-03 14:20:00|8410.3|8408.8|8412.4|8410.9|8414.8|8413.3|8409|8407.5|414
1727965500000|2024-10-03 14:25:00|8412.5|8411|8410.3|8408.8|8413.3|8411.7|8408.7|8407.2|412
1727965800000|2024-10-03 14:30:00|8410.2|8408.7|8409.7|8408.2|8412.5|8411|8408.9|8407.4|381
1727966100000|2024-10-03 14:35:00|8409.8|8408.3|8410.9|8409.4|8412.8|8411.3|8409|8407.5|315
1727966400000|2024-10-03 14:40:00|8410.8|8409.3|8407.8|8406.3|8411.3|8409.8|8407.8|8406.3|350
1727966700000|2024-10-03 14:45:00|8407.7|8406.2|8404.9|8403.4|8407.9|8406.4|8402.6|8401.1|349
1727967000000|2024-10-03 14:50:00|8405|8403.5|8407.9|8406.4|8407.9|8406.4|8402.2|8400.7|399
1727967300000|2024-10-03 14:55:00|8408.1|8406.6|8406.2|8404.7|8409.3|8407.8|8405.5|8404|367
1727967600000|2024-10-03 15:00:00|8406.1|8404.6|8406.6|8405.1|8407|8405.5|8404.8|8403.3|342
1727967900000|2024-10-03 15:05:00|8406.5|8405|8400.2|8398.7|8406.5|8405|8400.1|8398.6|271
1727968200000|2024-10-03 15:10:00|8400.3|8398.8|8404|8402.5|8404.1|8402.6|8398.9|8397.4|271
1727968500000|2024-10-03 15:15:00|8403.9|8402.4|8403.7|8402.2|8404.2|8402.7|8402.8|8401.1|196
1727968800000|2024-10-03 15:20:00|8403.6|8402.1|8401.6|8400.1|8405.2|8403.7|8401.6|8400.1|195
1727969100000|2024-10-03 15:25:00|8401.7|8400.2|8400.3|8398.8|8403.9|8402.4|8400.2|8398.7|163
1727969400000|2024-10-03 15:30:00|8400.4|8398.9|8400.7|8399.2|8401.6|8400.1|8399.4|8397.9|165
1727969700000|2024-10-03 15:35:00|8401|8399.5|8404.4|8402.9|8404.4|8402.9|8400.9|8399.4|154
1727970000000|2024-10-03 15:40:00|8404.3|8402.8|8403.8|8402.3|8404.8|8403.3|8403.7|8402.2|157
1727970300000|2024-10-03 15:45:00|8403.9|8402.4|8402.2|8400.7|8404.3|8402.8|8402.2|8400.7|117
1727970600000|2024-10-03 15:50:00|8402.3|8400.8|8400.4|8398.9|8402.8|8401.3|8399.8|8398.3|162
1727970900000|2024-10-03 15:55:00|8400.3|8398.8|8401.4|8399.9|8402.3|8400.8|8399.5|8398|143
1727971200000|2024-10-03 16:00:00|8401.6|8400.1|8398.1|8396.6|8401.8|8400.3|8398|8396.5|144
1727971500000|2024-10-03 16:05:00|8398.3|8396.8|8398.2|8396.7|8398.5|8397|8396.8|8395.3|147
1727971800000|2024-10-03 16:10:00|8398.3|8396.8|8397.6|8396.1|8399.1|8397.6|8397.5|8396|124
1727972100000|2024-10-03 16:15:00|8397.7|8396.2|8399.6|8398.1|8399.8|8398.3|8397.6|8396.1|120
1727972400000|2024-10-03 16:20:00|8399.8|8398.3|8400.8|8399.3|8401|8399.5|8399.8|8398.3|92
1727972700000|2024-10-03 16:25:00|8400.7|8399.2|8401.7|8400.2|8401.8|8400.3|8400.3|8398.8|83
1727973000000|2024-10-03 16:30:00|8401.6|8400.1|8400.4|8398.9|8402|8400.5|8400.3|8398.8|88
1727973300000|2024-10-03 16:35:00|8400.5|8399|8401.1|8399.6|8401.3|8399.8|8399.6|8397.8|116
1727973600000|2024-10-03 16:40:00|8401.2|8399.7|8403.5|8402|8404.1|8402.6|8401|8399.5|203
1727973900000|2024-10-03 16:45:00|8403.7|8402.2|8405.9|8404.4|8406.4|8404.9|8403.3|8401.8|139
1727974200000|2024-10-03 16:50:00|8406|8404.5|8406.1|8404.6|8406.6|8405.1|8404.4|8402.9|170
1727974500000|2024-10-03 16:55:00|8406.2|8404.7|8404.8|8403.3|8406.4|8404.9|8403.5|8402|141
1727974800000|2024-10-03 17:00:00|8405|8403.5|8404.6|8403.1|8405.5|8404|8404.2|8402.7|123
1727975100000|2024-10-03 17:05:00|8404.5|8403|8405.4|8403.9|8405.8|8404.3|8404.1|8402.6|92
1727975400000|2024-10-03 17:10:00|8405.5|8404|8406.6|8405.1|8406.6|8405.1|8404.2|8402.7|128
1727975700000|2024-10-03 17:15:00|8406.5|8405|8407.6|8406.1|8407.6|8406.1|8406.1|8404.6|91
1727976000000|2024-10-03 17:20:00|8407.5|8406|8405.6|8404.1|8407.5|8406|8405.6|8404.1|91
1727976300000|2024-10-03 17:25:00|8405.5|8404|8406.3|8404.8|8406.4|8404.9|8404.7|8403.2|91
1727976600000|2024-10-03 17:30:00|8406.2|8404.7|8405.7|8404.2|8406.3|8404.8|8405.1|8403.6|66
1727976900000|2024-10-03 17:35:00|8405.5|8404|8407.7|8406.2|8408.5|8407|8405.4|8403.9|97
1727977200000|2024-10-03 17:40:00|8407.8|8406.3|8408|8406.5|8408.6|8407.1|8407.8|8406.3|72
1727977500000|2024-10-03 17:45:00|8407.9|8406.4|8407.6|8406.1|8408|8406.5|8406.4|8404.9|58
1727977800000|2024-10-03 17:50:00|8408|8406.5|8408|8406.5|8408.6|8407.1|8407.6|8406.1|57
1727978100000|2024-10-03 17:55:00|8408.1|8406.6|8407.4|8405.9|8408.2|8406.7|8407.2|8405.7|33
1727978400000|2024-10-03 18:00:00|8407.6|8406.1|8408.3|8406.8|8408.7|8407.2|8407.2|8405.7|79
1727978700000|2024-10-03 18:05:00|8408.1|8406.6|8407.8|8406.3|8408.3|8406.8|8407|8405.5|49
1727979000000|2024-10-03 18:10:00|8407.9|8406.4|8408.4|8406.9|8408.6|8407.1|8407.4|8405.6|74
1727979300000|2024-10-03 18:15:00|8408.5|8407|8407.1|8405.6|8408.7|8407.2|8407.1|8405.6|62
1727979600000|2024-10-03 18:20:00|8407.2|8405.7|8409.1|8407.6|8409.8|8408.3|8407.1|8405.6|73
1727979900000|2024-10-03 18:25:00|8409.2|8407.7|8408.8|8407.3|8409.4|8407.9|8408.6|8407.1|40
1727980200000|2024-10-03 18:30:00|8408.9|8407.4|8408.4|8406.9|8409.2|8407.7|8408.3|8406.8|67
1727980500000|2024-10-03 18:35:00|8408.3|8406.8|8409.2|8407.7|8409.3|8407.8|8408.3|8406.8|52
1727980800000|2024-10-03 18:40:00|8409.1|8407.6|8407.7|8406.2|8409.4|8407.9|8407.6|8406.1|48
1727981100000|2024-10-03 18:45:00|8407.6|8406.1|8409.3|8407.8|8409.4|8407.9|8407.5|8406|54
1727981400000|2024-10-03 18:50:00|8409.2|8407.7|8407.6|8406.1|8409.2|8407.7|8407.6|8406.1|64
1727981700000|2024-10-03 18:55:00|8407.5|8406|8408.8|8407.3|8409.5|8408|8407|8405.5|60
1727982000000|2024-10-03 19:00:00|8408.9|8407.4|8407.6|8406.1|8409.4|8407.9|8407.6|8406.1|54
1727982300000|2024-10-03 19:05:00|8407.5|8406|8405.5|8404|8407.6|8406.1|8405.5|8404|47
1727982600000|2024-10-03 19:10:00|8405.6|8404.1|8405.6|8404.1|8405.7|8404.2|8405|8403.5|57
1727982900000|2024-10-03 19:15:00|8405.7|8404.2|8406.5|8405|8406.7|8405.2|8405.7|8404.2|30
1727983200000|2024-10-03 19:20:00|8406.6|8405.1|8406.3|8404.8|8407.2|8405.7|8406.2|8404.7|36
1727983500000|2024-10-03 19:25:00|8406.4|8404.9|8405.5|8404|8406.6|8405.1|8405.5|8404|34
1727983800000|2024-10-03 19:30:00|8405.6|8404.1|8405.8|8404.3|8406.3|8404.8|8405.1|8403.6|47
1727984100000|2024-10-03 19:35:00|8405.7|8404.2|8405.3|8403.8|8405.7|8404.2|8405|8403.5|39
1727984400000|2024-10-03 19:40:00|8405.5|8404|8406.1|8404.6|8406.1|8404.6|8405.4|8403.9|34
1727984700000|2024-10-03 19:45:00|8405.7|8404.2|8405.3|8403.8|8405.8|8404.3|8404.5|8403|32
1727985000000|2024-10-03 19:50:00|8405.5|8404|8405.5|8404|8405.9|8404.4|8405.2|8403.7|30
1727985300000|2024-10-03 19:55:00|8405.4|8403.9|8405.9|8404.4|8407.5|8404.8|8405.1|8402.9|53
1727985600000|2024-10-03 20:00:00|8406.3|8404.8|8405.2|8403.7|8406.9|8405|8404.9|8403.4|58
1727985900000|2024-10-03 20:05:00|8405|8403.5|8403.8|8402.3|8405.3|8403.8|8403.7|8402.2|33
1727986200000|2024-10-03 20:10:00|8403.9|8402.4|8403.3|8401.8|8403.9|8402.4|8402.8|8401.3|34
1727986500000|2024-10-03 20:15:00|8403.2|8401.7|8403.5|8402|8403.5|8402|8403|8401.5|26
1727986800000|2024-10-03 20:20:00|8403.6|8402.1|8404|8402.5|8404|8402.5|8403.1|8401.6|17
1727987100000|2024-10-03 20:25:00|8403.6|8402.1|8404.2|8402.7|8404.6|8403.1|8403.5|8402|18
1727987400000|2024-10-03 20:30:00|8404.1|8402.6|8404.1|8402.6|8404.1|8402.6|8403.8|8402.3|18
1727987700000|2024-10-03 20:35:00|8404|8402.5|8402.6|8401.1|8404|8402.5|8402.6|8401.1|32
1727988000000|2024-10-03 20:40:00|8402.7|8401.2|8403.4|8401.9|8403.5|8402|8402.3|8400.8|29
1727988300000|2024-10-03 20:45:00|8403.6|8402.1|8405|8403.5|8405|8403.5|8402.9|8401.4|53
1727988600000|2024-10-03 20:50:00|8405.1|8403.6|8404.9|8403.4|8406.3|8404.8|8404.5|8403|98
1727988900000|2024-10-03 20:55:00|8405.4|8403|8407|8402.4|8408.1|8403.8|8405.1|8402.4|74
1727989200000|2024-10-03 21:00:00|8407.6|8402|8408.1|8402.5|8408.1|8402.5|8407.6|8402|2
1727989500000|2024-10-03 21:05:00|8408.6|8401.1|8407.4|8401.8|8409.3|8402.5|8407.2|8401.1|14
1727989800000|2024-10-03 21:10:00|8407.5|8401.9|8407.2|8401|8407.5|8401.9|8407.2|8400.5|16
1727990100000|2024-10-03 21:15:00|8407.5|8400.8|8407.5|8401.9|8408.6|8402.5|8407.2|8400.6|15
1727990400000|2024-10-03 21:20:00|8407.2|8401.6|8407.3|8401.7|8408.7|8402.5|8407.2|8401.6|13
1727990700000|2024-10-03 21:25:00|8407.8|8402.2|8407.4|8401.8|8408.4|8402.7|8407.2|8401|15
1727991000000|2024-10-03 21:30:00|8407.9|8402.3|8407.9|8402.3|8407.9|8402.7|8407.2|8401.4|13
1727991300000|2024-10-03 21:35:00|8408|8402.4|8408.8|8402.5|8408.8|8402.5|8407.2|8401.6|10
1727991600000|2024-10-03 21:40:00|8408.4|8402.3|8408.2|8402.6|8408.4|8402.6|8407.8|8402.2|7
1727991900000|2024-10-03 21:45:00|8407.9|8402.3|8408.7|8403.6|8409.7|8403.9|8407.9|8402.3|9
1727992200000|2024-10-03 21:50:00|8409.3|8402.8|8408.8|8403.5|8409.3|8403.5|8408.7|8402.8|8
1727992500000|2024-10-03 21:55:00|8409|8403.9|8410.3|8398.4|8412.7|8403.9|8408|8398.1|27
1727992800000|2024-10-03 22:00:00|8411.7|8399.8|8408.7|8404|8411.7|8404.3|8408.2|8399.6|16
1727993100000|2024-10-03 22:05:00|8408.2|8404.4|8408.2|8404.6|8408.2|8405.5|8407|8404.1|12
1727993400000|2024-10-03 22:10:00|8407.9|8404.3|8407.9|8404.3|8408.2|8404.6|8407.6|8404|9
1727993700000|2024-10-03 22:15:00|8408|8404.4|8406.6|8405.1|8408|8405.5|8406.6|8404.4|16
1727994000000|2024-10-03 22:20:00|8406.8|8405.3|8406.5|8405|8406.8|8405.3|8406.3|8404.8|13
1727994300000|2024-10-03 22:25:00|8406.4|8404.9|8406.9|8405.4|8407.1|8405.6|8406.2|8404.7|16
1727994600000|2024-10-03 22:30:00|8407|8405.5|8407|8404.8|8407.2|8405.6|8406.4|8404.7|24
1727994900000|2024-10-03 22:35:00|8406.6|8405.1|8406.7|8405.2|8406.7|8405.2|8406.5|8405|6
1727995200000|2024-10-03 22:40:00|8406.6|8405.1|8405.9|8404.4|8407|8405.1|8405.9|8404.4|23
1727995500000|2024-10-03 22:45:00|8406|8404.5|8406.1|8404.6|8406.3|8404.8|8406|8404.5|9
1727995800000|2024-10-03 22:50:00|8405.9|8404.4|8406|8404.5|8406|8404.5|8405.3|8403.8|24
1727996100000|2024-10-03 22:55:00|8405.9|8404.4|8406.3|8404.8|8406.5|8405|8405.9|8404.4|8
1727996400000|2024-10-03 23:00:00|8406.1|8404.6|8405.7|8404.2|8406.2|8404.7|8405.5|8404|21
1727996700000|2024-10-03 23:05:00|8405.6|8404.1|8405.8|8404.3|8405.8|8404.3|8405.6|8404.1|6
1727997000000|2024-10-03 23:10:00|8405.7|8404.2|8406.4|8404.9|8406.4|8404.9|8405.5|8404|21
1727997300000|2024-10-03 23:15:00|8406.6|8405.1|8407|8405.5|8407|8405.5|8406.6|8405.1|8
1727997600000|2024-10-03 23:20:00|8406.9|8405.4|8407|8405.5|8407.2|8405.7|8406.9|8405.4|9
1727997900000|2024-10-03 23:25:00|8407.1|8405.6|8407.2|8405.7|8407.2|8405.7|8407|8405.5|5
1727998200000|2024-10-03 23:30:00|8407|8405.5|8407.1|8405.6|8407.2|8405.7|8407|8405.5|9
1727998500000|2024-10-03 23:35:00|8407|8405.5|8406.7|8405.2|8407.1|8405.6|8406.7|8405.2|9
1727998800000|2024-10-03 23:40:00|8406.6|8405.1|8406.6|8405.1|8406.7|8405.2|8406.5|8405|5
1727999100000|2024-10-03 23:45:00|8406.5|8405|8406.1|8404.6|8406.5|8405|8405.8|8404.3|24
1727999400000|2024-10-03 23:50:00|8406|8404.5|8405.5|8404|8406|8404.5|8405.5|8404|31
1727999700000|2024-10-03 23:55:00|8405.2|8403.7|8406.2|8404.7|8406.4|8404.9|8404.9|8403.4|21
1728000000000|2024-10-04 00:00:00|8406.1|8404.6|8406.8|8405.3|8407|8405.5|8405.6|8404.1|74
1728000300000|2024-10-04 00:05:00|8406.7|8405.2|8406.9|8405.4|8407.1|8405.6|8406.1|8404.6|40
1728000600000|2024-10-04 00:10:00|8407.1|8405.6|8406.2|8404.7|8407.3|8405.8|8405.8|8404.3|52
1728000900000|2024-10-04 00:15:00|8406.1|8404.6|8406.3|8404.8|8407.1|8405.6|8406.1|8404.6|33
1728001200000|2024-10-04 00:20:00|8406.1|8404.6|8406.2|8404.7|8406.4|8404.9|8406|8404.5|15
1728001500000|2024-10-04 00:25:00|8406.1|8404.6|8405.4|8403.9|8406.1|8404.6|8405.4|8403.9|33
1728001800000|2024-10-04 00:30:00|8405.5|8404|8405.3|8403.8|8405.5|8404|8404.9|8403.4|23
1728002100000|2024-10-04 00:35:00|8405.4|8403.9|8406.1|8404.6|8406.7|8405.2|8405.4|8403.9|34
1728002400000|2024-10-04 00:40:00|8406.2|8404.7|8405.8|8404.3|8406.2|8404.7|8405.5|8404|20
1728002700000|2024-10-04 00:45:00|8405.9|8404.4|8405.6|8404.1|8406|8404.5|8405.2|8403.7|40
1728003000000|2024-10-04 00:50:00|8405.5|8404|8405.1|8403.6|8405.5|8404|8404.4|8403|42
1728003300000|2024-10-04 00:55:00|8405.2|8403.7|8404.4|8402.9|8405.2|8403.7|8404|8402.5|39
1728003600000|2024-10-04 01:00:00|8404.3|8402.8|8404.4|8402.9|8405.3|8403.8|8404|8402.5|52
1728003900000|2024-10-04 01:05:00|8404.5|8403|8405.6|8404.1|8406|8404.5|8404.5|8403|49
1728004200000|2024-10-04 01:10:00|8405.4|8403.9|8405|8403.5|8406.1|8404.6|8404.5|8403|54
1728004500000|2024-10-04 01:15:00|8405.1|8403.6|8404|8402.5|8405.2|8403.7|8403.6|8402.1|48
1728004800000|2024-10-04 01:20:00|8404.1|8402.6|8403.5|8402|8404.5|8403|8403.5|8402|39
1728005100000|2024-10-04 01:25:00|8403.4|8401.9|8404.1|8402.6|8404.6|8403.1|8403.1|8401.6|50
1728005400000|2024-10-04 01:30:00|8404.3|8402.8|8405.2|8403.7|8405.3|8403.8|8404.1|8402.6|50
1728005700000|2024-10-04 01:35:00|8405.3|8403.8|8406|8404.5|8406.2|8404.7|8404.6|8403.1|44
1728006000000|2024-10-04 01:40:00|8406.2|8404.7|8405.3|8403.8|8406.2|8404.7|8405.1|8403.6|135
1728006300000|2024-10-04 01:45:00|8405.1|8403.6|8404.2|8402.7|8405.5|8404|8404.1|8402.6|320
1728006600000|2024-10-04 01:50:00|8404.3|8402.8|8403.1|8401.6|8404.3|8402.8|8403|8401.5|130
1728006900000|2024-10-04 01:55:00|8403.2|8401.7|8401.4|8399.9|8403.3|8401.8|8401.3|8399.8|84
1728007200000|2024-10-04 02:00:00|8400.8|8399.3|8400.1|8398.6|8401.3|8399.8|8400|8398.5|135
1728007500000|2024-10-04 02:05:00|8400.2|8398.7|8399.6|8398.1|8400.7|8399.2|8398.7|8397.2|259
1728007800000|2024-10-04 02:10:00|8399.7|8398.2|8400.8|8399.3|8401.3|8399.8|8399.5|8398|190
1728008100000|2024-10-04 02:15:00|8400.6|8399.1|8401.4|8399.9|8401.5|8400|8400.6|8399.1|121
1728008400000|2024-10-04 02:20:00|8401.5|8400|8401.4|8399.9|8401.5|8400|8400.8|8399.3|125
1728008700000|2024-10-04 02:25:00|8401.2|8399.7|8401.2|8399.7|8401.6|8400.1|8400.8|8399.3|74
1728009000000|2024-10-04 02:30:00|8401.3|8399.8|8400.5|8399|8401.5|8400|8400.2|8398.7|196
1728009300000|2024-10-04 02:35:00|8400.3|8398.8|8401.4|8399.9|8401.8|8400.3|8400.2|8398.7|166
1728009600000|2024-10-04 02:40:00|8401.6|8400.1|8402.1|8400.6|8402.3|8400.8|8401.2|8399.7|82
1728009900000|2024-10-04 02:45:00|8402|8400.5|8402.1|8400.6|8402.6|8401.1|8401.8|8400.3|155
1728010200000|2024-10-04 02:50:00|8402.3|8400.8|8401.6|8400.1|8402.3|8400.8|8401.5|8400|154
1728010500000|2024-10-04 02:55:00|8401.7|8400.2|8401.8|8400.3|8402|8400.5|8401.5|8400|221
1728010800000|2024-10-04 03:00:00|8402|8400.5|8401.8|8400.3|8402.2|8400.7|8401.5|8400|280
1728011100000|2024-10-04 03:05:00|8401.9|8400.4|8401.7|8400.2|8402.1|8400.6|8401.2|8399.7|87
1728011400000|2024-10-04 03:10:00|8401.8|8400.3|8401.2|8399.7|8402.1|8400.6|8401.1|8399.6|69
1728011700000|2024-10-04 03:15:00|8401.5|8400|8400.6|8399.1|8401.6|8400.1|8400.6|8399.1|65
1728012000000|2024-10-04 03:20:00|8400.7|8399.2|8400.4|8398.9|8400.8|8399.3|8399.9|8398.4|89
1728012300000|2024-10-04 03:25:00|8400.5|8399|8400.3|8399.4|8400.7|8399.8|8400|8398.8|135
1728012600000|2024-10-04 03:30:00|8400.4|8399.5|8401.1|8399.6|8401.5|8400.6|8400|8399|82
1728012900000|2024-10-04 03:35:00|8401.2|8399.7|8400.4|8398.9|8401.5|8400|8400|8398.8|110
1728013200000|2024-10-04 03:40:00|8400.5|8399|8401.5|8400|8401.7|8400.6|8400.2|8398.7|100
1728013500000|2024-10-04 03:45:00|8401.6|8400.1|8400.8|8399.9|8402|8400.5|8400.8|8399.8|198
1728013800000|2024-10-04 03:50:00|8400.6|8399.7|8400.9|8399.4|8401.3|8400.3|8400.4|8399.3|275
1728014100000|2024-10-04 03:55:00|8400.8|8399.3|8400|8399.1|8401.3|8400.3|8400|8399|181
1728014400000|2024-10-04 04:00:00|8400.1|8399.2|8399.2|8398.3|8400.1|8399.2|8398.6|8397.7|163
1728014700000|2024-10-04 04:05:00|8399.4|8398.5|8399.1|8397.6|8399.7|8398.5|8399|8397.5|128
1728015000000|2024-10-04 04:10:00|8399.3|8397.8|8399.1|8397.6|8399.6|8398.1|8398.6|8397.1|163
1728015300000|2024-10-04 04:15:00|8399|8397.5|8400.5|8399.6|8401.3|8399.8|8399|8397.5|146
1728015600000|2024-10-04 04:20:00|8400.7|8399.8|8401.1|8399.6|8401.5|8400.3|8400.3|8399.4|152
1728015900000|2024-10-04 04:25:00|8401.2|8399.7|8400.4|8399.5|8401.3|8400|8399.8|8398.9|102
1728016200000|2024-10-04 04:30:00|8400.6|8399.7|8399.7|8398.8|8400.7|8399.8|8399.2|8398.3|61
1728016500000|2024-10-04 04:35:00|8399.6|8398.7|8399.5|8398.6|8400.2|8399.3|8399|8398.1|163
1728016800000|2024-10-04 04:40:00|8399.7|8398.8|8400.3|8398.8|8400.8|8399.6|8399.4|8398|128
1728017100000|2024-10-04 04:45:00|8400.5|8399|8401.4|8400.5|8401.7|8400.8|8400.2|8399|119
1728017400000|2024-10-04 04:50:00|8401.6|8400.7|8401.8|8400.9|8402.2|8401.3|8401.2|8400.3|101
1728017700000|2024-10-04 04:55:00|8401.9|8401|8401.3|8399.8|8402.6|8401.5|8401.3|8399.8|84
1728018000000|2024-10-04 05:00:00|8401.2|8399.7|8399.2|8398.3|8401.7|8400.2|8398.8|8397.9|226
1728018300000|2024-10-04 05:05:00|8399.3|8398.4|8397.9|8397|8399.3|8398.4|8397.5|8396.6|190
1728018600000|2024-10-04 05:10:00|8397.8|8396.9|8398.3|8397.4|8398.7|8397.8|8397.6|8396.7|196
1728018900000|2024-10-04 05:15:00|8398.2|8397.3|8398.4|8397.5|8398.7|8397.8|8397.9|8397|114
1728019200000|2024-10-04 05:20:00|8398.2|8397.3|8399.2|8397.7|8399.3|8398.4|8398.1|8397.2|203
1728019500000|2024-10-04 05:25:00|8399.1|8397.6|8400|8398.5|8400|8398.7|8398.9|8397.5|219
1728019800000|2024-10-04 05:30:00|8400.1|8398.6|8399.2|8397.7|8400.2|8398.7|8398.6|8397.1|274
1728020100000|2024-10-04 05:35:00|8399.4|8397.9|8400.9|8399.4|8401.4|8399.9|8399.1|8397.6|333
1728020400000|2024-10-04 05:40:00|8400.6|8399.1|8399.5|8398|8400.9|8399.4|8399.1|8397.6|292
1728020700000|2024-10-04 05:45:00|8399.3|8397.8|8397.7|8396.2|8399.6|8398.1|8397.3|8395.8|235
1728021000000|2024-10-04 05:50:00|8397.8|8396.3|8398|8396.5|8398.3|8396.8|8397.6|8396.1|154
1728021300000|2024-10-04 05:55:00|8398.1|8396.6|8399|8397.5|8399.1|8397.6|8397.6|8396.1|113
1728021600000|2024-10-04 06:00:00|8399.1|8397.6|8400.3|8398.8|8400.3|8398.8|8398.9|8397.4|206
1728021900000|2024-10-04 06:05:00|8400.2|8398.7|8397.6|8396.1|8400.2|8398.7|8397.6|8396.1|170
1728022200000|2024-10-04 06:10:00|8397.7|8396.2|8398.6|8397.7|8399|8397.8|8397.2|8395.7|140
1728022500000|2024-10-04 06:15:00|8398.5|8397.6|8398.9|8397.4|8399.3|8397.8|8397.5|8396|111
1728022800000|2024-10-04 06:20:00|8398.8|8397.3|8398.2|8397.3|8399.5|8398|8397.5|8396.6|80
1728023100000|2024-10-04 06:25:00|8398.1|8397.2|8395.7|8394.8|8398.3|8397.4|8395.1|8393.8|89
1728023400000|2024-10-04 06:30:00|8395.6|8394.7|8393|8392.1|8396|8395.1|8392.8|8391.3|133
1728023700000|2024-10-04 06:35:00|8392.9|8392|8391.9|8391|8393.8|8392.4|8391.6|8390.2|158
1728024000000|2024-10-04 06:40:00|8391.8|8390.9|8389.2|8387.7|8392|8391.1|8388.5|8387.6|142
1728024300000|2024-10-04 06:45:00|8389.3|8387.8|8387.5|8386|8389.9|8388.4|8386.3|8384.8|132
1728024600000|2024-10-04 06:50:00|8387.6|8386.1|8389.3|8387.8|8389.5|8388|8385.9|8384.4|154
1728024900000|2024-10-04 06:55:00|8389.4|8387.9|8390.6|8389.7|8391.6|8390.6|8389|8387.9|232
1728025200000|2024-10-04 07:00:00|8390.5|8389.6|8391|8389.5|8392.6|8391.1|8389.9|8389|216
1728025500000|2024-10-04 07:05:00|8390.9|8389.4|8393.1|8391.6|8393.1|8391.6|8390.6|8389.4|161
1728025800000|2024-10-04 07:10:00|8393|8391.5|8392.3|8391.4|8393.4|8392.5|8391.4|8390.5|183
1728026100000|2024-10-04 07:15:00|8392.2|8391.3|8392.3|8391.4|8392.8|8391.7|8391.1|8390|145
1728026400000|2024-10-04 07:20:00|8392.5|8391.6|8393.2|8392.3|8393.6|8392.7|8390.8|8389.3|107
1728026700000|2024-10-04 07:25:00|8393.1|8392.2|8393.4|8392.5|8394.4|8393.5|8392.7|8391.4|117
1728027000000|2024-10-04 07:30:00|8392.9|8392|8392.2|8390.7|8393.8|8392.9|8391.4|8390.5|123
1728027300000|2024-10-04 07:35:00|8391.9|8391|8391.6|8390.7|8392.4|8391.3|8389.9|8389|173
1728027600000|2024-10-04 07:40:00|8391.7|8390.8|8392.4|8391.5|8393.3|8392.4|8391.6|8390.7|141
1728027900000|2024-10-04 07:45:00|8392.5|8391.6|8390.7|8389.8|8392.7|8391.8|8390.2|8389.3|172
1728028200000|2024-10-04 07:50:00|8390.8|8389.9|8391.3|8389.8|8392.3|8390.8|8390|8388.9|142
1728028500000|2024-10-04 07:55:00|8391.1|8389.6|8381.5|8380|8391.1|8390.1|8374|8373.1|864
1728028800000|2024-10-04 08:00:00|8381.3|8379.8|8384.3|8382.8|8385.7|8384.2|8378.9|8377.4|352
1728029100000|2024-10-04 08:05:00|8384.4|8382.9|8387.3|8386.4|8388.6|8387.5|8384.4|8382.9|243
1728029400000|2024-10-04 08:10:00|8387.2|8386.3|8386|8385.1|8387.2|8386.3|8385.1|8383.6|174
1728029700000|2024-10-04 08:15:00|8386.1|8385.2|8383.8|8382.9|8386.6|8385.7|8383.5|8382.6|128
1728030000000|2024-10-04 08:20:00|8383.9|8383|8383|8382.1|8384.4|8383.1|8381.3|8379.8|157
1728030300000|2024-10-04 08:25:00|8383.1|8382.2|8382.6|8381.1|8384|8382.6|8382.1|8380.6|93
1728030600000|2024-10-04 08:30:00|8382.7|8381.2|8378.9|8378|8382.7|8381.2|8377.3|8376|271
1728030900000|2024-10-04 08:35:00|8378.8|8377.9|8377.1|8376.2|8379.1|8378.2|8376.2|8375.3|170
1728031200000|2024-10-04 08:40:00|8377.3|8376.4|8377.1|8375.6|8378.8|8377.9|8376.6|8375.2|171
1728031500000|2024-10-04 08:45:00|8376.9|8376|8381.1|8380.2|8381.2|8380.3|8376.8|8375.6|199
1728031800000|2024-10-04 08:50:00|8381|8380.1|8384.1|8382.6|8384.9|8384|8380.3|8379.4|166
1728032100000|2024-10-04 08:55:00|8383.9|8382.4|8380.8|8379.9|8384.1|8382.9|8379.9|8379|214
1728032400000|2024-10-04 09:00:00|8380.7|8379.8|8378.8|8377.3|8380.7|8379.8|8378.3|8377.2|138
1728032700000|2024-10-04 09:05:00|8378.9|8377.4|8381.1|8380.2|8381.8|8380.9|8377.5|8376|144
1728033000000|2024-10-04 09:10:00|8381.2|8380.3|8382.6|8381.1|8382.9|8382|8381.1|8380.2|132
1728033300000|2024-10-04 09:15:00|8382.2|8381.3|8382.3|8381.4|8384.9|8383.5|8381.7|8380.8|136
1728033600000|2024-10-04 09:20:00|8382.4|8381.5|8383|8382.1|8383.7|8382.4|8382|8381|92
1728033900000|2024-10-04 09:25:00|8383.2|8382.3|8380.6|8379.7|8383.6|8382.7|8380.5|8379.6|166
1728034200000|2024-10-04 09:30:00|8380.2|8379.3|8376.7|8375.8|8380.3|8379.4|8376.6|8375.7|150
1728034500000|2024-10-04 09:35:00|8376.9|8376|8378.5|8377|8379.1|8377.6|8376.2|8375.3|100
1728034800000|2024-10-04 09:40:00|8378.4|8376.9|8376.7|8375.8|8379.1|8377.7|8376.7|8375.8|129
1728035100000|2024-10-04 09:45:00|8376.6|8375.7|8374.2|8373.3|8377|8375.7|8374.2|8373|126
1728035400000|2024-10-04 09:50:00|8374.5|8373|8373|8372.1|8374.7|8373.8|8371.7|8370.4|144
1728035700000|2024-10-04 09:55:00|8373.1|8372.2|8375.8|8374.3|8375.8|8374.7|8372.9|8372|140
1728036000000|2024-10-04 10:00:00|8375.9|8374.4|8376.7|8375.2|8377.1|8376.2|8375.4|8374.4|122
1728036300000|2024-10-04 10:05:00|8376.6|8375.1|8373.8|8372.3|8376.7|8375.6|8373.5|8372.2|105
1728036600000|2024-10-04 10:10:00|8374|8372.5|8373.9|8373|8375|8374.1|8373.9|8372.4|74
1728036900000|2024-10-04 10:15:00|8373.8|8372.9|8375.3|8373.8|8375.4|8374.3|8373.8|8372.6|88
1728037200000|2024-10-04 10:20:00|8375.2|8373.7|8375.8|8374.9|8376|8374.9|8374.1|8372.6|104
1728037500000|2024-10-04 10:25:00|8375.7|8374.8|8374.5|8373.6|8376.6|8375.7|8373.9|8373|102
1728037800000|2024-10-04 10:30:00|8374.4|8373.5|8374.3|8373.4|8374.9|8374|8373.8|8372.9|85
1728038100000|2024-10-04 10:35:00|8374|8373.1|8375.1|8374.2|8375.1|8374.2|8373.4|8372.5|87
1728038400000|2024-10-04 10:40:00|8374.9|8374|8376|8374.5|8376.3|8375|8374.5|8373.6|104
1728038700000|2024-10-04 10:45:00|8375.9|8374.4|8377.2|8376.3|8377.7|8376.8|8375.6|8374.2|92
1728039000000|2024-10-04 10:50:00|8377.1|8376.2|8377.5|8376|8377.7|8376.7|8376.2|8375.3|56
1728039300000|2024-10-04 10:55:00|8377.6|8376.1|8376.7|8375.8|8377.7|8376.7|8371|8370.1|322
1728039600000|2024-10-04 11:00:00|8376.8|8375.9|8374.9|8374|8377.5|8376.4|8374.9|8374|225
1728039900000|2024-10-04 11:05:00|8375|8374.1|8376.7|8375.8|8377.1|8376.2|8374.7|8373.8|75
1728040200000|2024-10-04 11:10:00|8376.5|8375.6|8375.2|8374.3|8376.9|8375.9|8374.8|8373.9|106
1728040500000|2024-10-04 11:15:00|8375.3|8374.4|8377|8376.1|8377.2|8376.3|8374.9|8373.9|81
1728040800000|2024-10-04 11:20:00|8377.1|8376.2|8379|8378.1|8379.6|8378.7|8376.9|8376|121
1728041100000|2024-10-04 11:25:00|8379.1|8378.2|8378.7|8377.2|8379.3|8378.4|8377.8|8376.3|83
1728041400000|2024-10-04 11:30:00|8378.8|8377.3|8379.3|8377.8|8379.8|8378.3|8377.8|8376.3|131
1728041700000|2024-10-04 11:35:00|8379.5|8378|8378.7|8377.2|8379.7|8378.2|8378.1|8376.6|102
1728042000000|2024-10-04 11:40:00|8378.8|8377.3|8377.4|8375.9|8378.9|8377.4|8377.1|8375.6|109
1728042300000|2024-10-04 11:45:00|8377.5|8376|8378.4|8376.9|8379.6|8378.1|8376.8|8375.3|102
1728042600000|2024-10-04 11:50:00|8378.3|8376.8|8378.2|8376.7|8378.6|8377.1|8377.7|8376.2|87
1728042900000|2024-10-04 11:55:00|8378.1|8376.6|8377.8|8376.3|8379.3|8377.8|8377.5|8376|146
1728043200000|2024-10-04 12:00:00|8377.7|8376.2|8375.3|8373.8|8377.7|8376.2|8375|8373.5|129
1728043500000|2024-10-04 12:05:00|8375.5|8374|8373.9|8372.4|8375.6|8374.1|8373.4|8371.9|145
1728043800000|2024-10-04 12:10:00|8373.8|8372.3|8376.7|8375.2|8376.8|8375.3|8373.4|8371.9|124
1728044100000|2024-10-04 12:15:00|8376.9|8375.4|8376.3|8374.8|8376.9|8375.4|8374.9|8373.4|105
1728044400000|2024-10-04 12:20:00|8376.4|8374.9|8376.6|8375.1|8376.9|8375.4|8375.4|8373.9|154
1728044700000|2024-10-04 12:25:00|8376.5|8375|8384.8|8375|8385.2|8380|8376.5|8375|402
1728045000000|2024-10-04 12:30:00|8385|8375.1|8380|8378.5|8392.9|8383.9|8373.9|8372|1536
1728045300000|2024-10-04 12:35:00|8379.9|8378.4|8377.9|8376.4|8381|8379.5|8374|8372.5|1083
1728045600000|2024-10-04 12:40:00|8378.1|8376.6|8375.1|8373.6|8378.5|8377|8369.4|8367.9|834
1728045900000|2024-10-04 12:45:00|8375|8373.5|8378|8376.5|8378.3|8376.8|8372.5|8371|848
1728046200000|2024-10-04 12:50:00|8377.8|8376.3|8377.9|8376.4|8378.6|8377.1|8374.6|8373.1|641
1728046500000|2024-10-04 12:55:00|8378.2|8376.7|8381.2|8380.3|8382.1|8380.7|8377.4|8375.9|517
1728046800000|2024-10-04 13:00:00|8381.4|8379.9|8378.1|8376.6|8383.5|8382.6|8378|8376.5|490
1728047100000|2024-10-04 13:05:00|8378.2|8376.7|8381.4|8379.9|8381.9|8380.4|8376.5|8374.6|431
1728047400000|2024-10-04 13:10:00|8381.3|8379.8|8386.1|8384.6|8386.6|8385.1|8380.9|8379.4|404
1728047700000|2024-10-04 13:15:00|8386|8384.5|8383.5|8382.6|8386|8384.5|8382.4|8380.9|325
1728048000000|2024-10-04 13:20:00|8383.6|8382.7|8385.7|8384.8|8387.4|8386.1|8382.1|8381.1|327
1728048300000|2024-10-04 13:25:00|8386|8384.5|8384.5|8383|8388.3|8386.8|8384.2|8382.8|259
1728048600000|2024-10-04 13:30:00|8384.3|8382.8|8382.8|8380.4|8384.8|8383.3|8381.9|8379.6|315
1728048900000|2024-10-04 13:35:00|8382.6|8380.6|8382.9|8381.4|8383.6|8382.1|8381.5|8379.6|273
1728049200000|2024-10-04 13:40:00|8382.8|8381.3|8383|8381.5|8383.4|8381.9|8381.3|8379.8|264
1728049500000|2024-10-04 13:45:00|8382.9|8381.4|8381.2|8379.7|8383.2|8381.7|8380.2|8378.7|262
1728049800000|2024-10-04 13:50:00|8381.3|8379.8|8379|8377.5|8381.8|8380.3|8378.1|8376.6|284
1728050100000|2024-10-04 13:55:00|8378.8|8377.3|8377.6|8376.1|8379.1|8377.6|8376.4|8374.9|329
1728050400000|2024-10-04 14:00:00|8377.8|8376.3|8374.8|8373.3|8378|8376.5|8373.5|8372|297
1728050700000|2024-10-04 14:05:00|8374.9|8373.4|8374.4|8372.9|8376.2|8374.7|8374|8372.5|269
1728051000000|2024-10-04 14:10:00|8374.7|8373.2|8372.5|8371|8375.9|8374.4|8371.8|8370.3|217
1728051300000|2024-10-04 14:15:00|8372.6|8371.1|8369.9|8368.4|8372.6|8371.1|8369.1|8367.6|255
1728051600000|2024-10-04 14:20:00|8370|8368.5|8371.8|8370.3|8373.4|8371.9|8370|8368.5|201
1728051900000|2024-10-04 14:25:00|8371.7|8370.2|8370.9|8369.4|8372.8|8371.3|8370.3|8368.8|206
1728052200000|2024-10-04 14:30:00|8371|8369.5|8370.7|8369.2|8372.5|8371|8370.2|8368.7|256
1728052500000|2024-10-04 14:35:00|8370.8|8369.3|8371.3|8369.8|8372.2|8370.7|8368.8|8367.3|236
1728052800000|2024-10-04 14:40:00|8371.2|8369.7|8369.3|8367.8|8372.8|8371.3|8368.8|8367.3|236
1728053100000|2024-10-04 14:45:00|8369.4|8367.9|8370.8|8369.3|8372.3|8370.8|8368.7|8367.2|259
1728053400000|2024-10-04 14:50:00|8371|8369.5|8368.3|8366.8|8371.5|8370|8368|8366.5|354
1728053700000|2024-10-04 14:55:00|8368.2|8366.7|8366.2|8364.7|8369.8|8368.3|8365.9|8364.4|474
1728054000000|2024-10-04 15:00:00|8366.5|8365|8368.1|8366.6|8369.1|8367.6|8365.9|8364.4|259
1728054300000|2024-10-04 15:05:00|8368.2|8366.7|8368.4|8366.9|8368.7|8367.2|8366.7|8365.2|159
1728054600000|2024-10-04 15:10:00|8368.3|8366.8|8366.4|8364.9|8368.3|8366.8|8365.1|8363.6|214
1728054900000|2024-10-04 15:15:00|8366.3|8364.8|8365.8|8364.3|8367.3|8365.8|8364.7|8363.2|189
1728055200000|2024-10-04 15:20:00|8365.6|8364.1|8370.4|8368.9|8370.8|8369.3|8365.6|8364.1|199
1728055500000|2024-10-04 15:25:00|8370.5|8369|8369|8367.5|8371.2|8369.7|8368.5|8367|228
1728055800000|2024-10-04 15:30:00|8369.2|8367.7|8367.9|8366.4|8369.6|8368.1|8366.8|8365.3|316
1728056100000|2024-10-04 15:35:00|8367.8|8366.3|8366|8364.5|8367.8|8366.3|8365|8363.5|312
1728056400000|2024-10-04 15:40:00|8366.1|8364.6|8365.7|8364.2|8366.1|8364.6|8363.9|8362.4|196
1728056700000|2024-10-04 15:45:00|8365.6|8364.1|8364|8362.5|8365.8|8364.3|8363.9|8362.4|148
1728057000000|2024-10-04 15:50:00|8363.9|8362.4|8361.3|8359.8|8364.3|8362.8|8361.2|8359.7|121
1728057300000|2024-10-04 15:55:00|8361.4|8359.9|8363.8|8362.3|8364.2|8362.7|8360.7|8359.2|186
1728057600000|2024-10-04 16:00:00|8363.6|8362.1|8361.3|8359.8|8363.7|8362.2|8361.2|8359.7|190
1728057900000|2024-10-04 16:05:00|8361.2|8359.7|8360.9|8359.4|8361.4|8359.9|8359.9|8358.4|138
1728058200000|2024-10-04 16:10:00|8360.7|8359.2|8361.2|8359.7|8361.3|8359.8|8360|8358.5|115
1728058500000|2024-10-04 16:15:00|8361.3|8359.8|8359.8|8358.3|8361.8|8360.3|8358.8|8357.3|139
1728058800000|2024-10-04 16:20:00|8359.9|8358.4|8359.9|8358.4|8360.7|8359.2|8359.6|8358.1|120
1728059100000|2024-10-04 16:25:00|8359.7|8358.2|8362.4|8360.9|8362.4|8360.9|8359.7|8358.2|123
1728059400000|2024-10-04 16:30:00|8362.5|8361|8361.3|8359.8|8363.4|8361.9|8361.1|8359.6|157
1728059700000|2024-10-04 16:35:00|8361.1|8359.6|8358.9|8357.4|8361.1|8359.6|8358.6|8357.1|132
1728060000000|2024-10-04 16:40:00|8358.8|8357.3|8358.8|8357.3|8359.7|8358.2|8358.5|8357|115
1728060300000|2024-10-04 16:45:00|8358.9|8357.4|8357.6|8356.1|8359.4|8357.9|8357.2|8355.7|132
1728060600000|2024-10-04 16:50:00|8357.5|8356|8357.6|8356.1|8358.6|8357.1|8357.2|8355.7|116
1728060900000|2024-10-04 16:55:00|8357.4|8355.9|8357.2|8355.7|8357.4|8355.9|8355.9|8354.4|93
1728061200000|2024-10-04 17:00:00|8357.3|8355.8|8355|8353.5|8357.3|8355.8|8354.9|8353.4|94
1728061500000|2024-10-04 17:05:00|8355.1|8353.6|8355.4|8353.9|8356.1|8354.6|8355.1|8353.6|55
1728061800000|2024-10-04 17:10:00|8355.3|8353.8|8354.7|8353.2|8356.2|8354.7|8354.7|8353.2|76
1728062100000|2024-10-04 17:15:00|8354.9|8353.4|8354.2|8352.7|8355.1|8353.6|8353.9|8352.4|77
1728062400000|2024-10-04 17:20:00|8354.1|8352.6|8355.8|8354.3|8356.2|8354.7|8354.1|8352.6|73
1728062700000|2024-10-04 17:25:00|8355.9|8354.4|8356.3|8354.8|8356.3|8354.8|8355|8353.5|139
1728063000000|2024-10-04 17:30:00|8356.4|8354.9|8356.2|8354.7|8357.2|8355.7|8355.5|8354|144
1728063300000|2024-10-04 17:35:00|8356.1|8354.6|8358.8|8357.3|8359.1|8357.6|8355.6|8354.1|134
1728063600000|2024-10-04 17:40:00|8358.6|8357.1|8357.9|8356.4|8359.4|8357.9|8357.5|8356|132
1728063900000|2024-10-04 17:45:00|8357.8|8356.3|8357.5|8356|8358|8356.5|8356.1|8354.6|96
1728064200000|2024-10-04 17:50:00|8357.6|8356.1|8359.2|8357.7|8359.5|8358|8357.1|8355.6|120
1728064500000|2024-10-04 17:55:00|8359.4|8357.9|8359.4|8357.9|8360.3|8358.8|8359.1|8357.6|81
1728064800000|2024-10-04 18:00:00|8359.3|8357.8|8360.5|8359|8360.7|8359.2|8359.3|8357.8|94
1728065100000|2024-10-04 18:05:00|8360.6|8359.1|8361.4|8359.9|8361.7|8360.2|8360.6|8359.1|51
1728065400000|2024-10-04 18:10:00|8361.5|8360|8362|8360.5|8362|8360.5|8361|8359.5|40
1728065700000|2024-10-04 18:15:00|8361.9|8360.4|8361.1|8359.6|8362.5|8361|8361|8359.5|59
1728066000000|2024-10-04 18:20:00|8361|8359.5|8359.6|8358.1|8361|8359.5|8359.6|8358.1|49
1728066300000|2024-10-04 18:25:00|8359.7|8358.2|8359.7|8358.2|8359.9|8358.4|8359.3|8357.8|50
1728066600000|2024-10-04 18:30:00|8359.8|8358.3|8360|8358.5|8361|8359.5|8359.4|8357.9|37
1728066900000|2024-10-04 18:35:00|8360.1|8358.6|8361.2|8359.7|8361.3|8359.8|8360.1|8358.6|31
1728067200000|2024-10-04 18:40:00|8361.4|8359.9|8361.8|8360.3|8361.9|8360.4|8361|8359.5|46
1728067500000|2024-10-04 18:45:00|8361.9|8360.4|8361.2|8359.7|8362.1|8360.6|8361|8359.5|54
1728067800000|2024-10-04 18:50:00|8361.1|8359.6|8362|8360.5|8362.3|8360.8|8360.4|8358.9|60
1728068100000|2024-10-04 18:55:00|8361.9|8360.4|8362.5|8361|8362.5|8361|8361.4|8359.9|60
1728068400000|2024-10-04 19:00:00|8362.4|8360.9|8362.2|8360.7|8363|8361.5|8362|8360.5|54
1728068700000|2024-10-04 19:05:00|8362.3|8360.8|8362|8360.5|8362.5|8361|8361.2|8359.7|47
1728069000000|2024-10-04 19:10:00|8361.9|8360.4|8363.6|8362.1|8363.7|8362.2|8361.3|8359.8|71
1728069300000|2024-10-04 19:15:00|8363.5|8362|8363.7|8362.2|8363.7|8362.2|8363.1|8361.6|48
1728069600000|2024-10-04 19:20:00|8363.8|8362.3|8365|8363.5|8365.2|8363.7|8363.8|8362.1|31
1728069900000|2024-10-04 19:25:00|8364.8|8363.3|8364|8362.5|8364.8|8363.3|8363.7|8362.2|34
1728070200000|2024-10-04 19:30:00|8363.9|8362.4|8362.6|8361.1|8363.9|8362.4|8362.5|8361|54
1728070500000|2024-10-04 19:35:00|8362.7|8361.2|8362.4|8360.9|8362.8|8361.3|8361.9|8360.4|44
1728070800000|2024-10-04 19:40:00|8362.8|8361.3|8363.6|8362.1|8363.7|8362.2|8362|8360.5|45
1728071100000|2024-10-04 19:45:00|8363.4|8361.9|8363.4|8361.9|8363.7|8362.2|8363.2|8361.7|33
1728071400000|2024-10-04 19:50:00|8363.6|8362.1|8363.8|8360.7|8365|8362.3|8362.8|8360.5|67
1728071700000|2024-10-04 19:55:00|8364.1|8360.4|8363|8360.7|8366|8361.2|8362.5|8357.7|88
1728072000000|2024-10-04 20:00:00|8363.1|8360.9|8362.4|8360.9|8363.3|8361.8|8362.1|8360.4|47
1728072300000|2024-10-04 20:05:00|8362.5|8361|8361.1|8359.6|8362.7|8361.2|8361.1|8359.6|35
1728072600000|2024-10-04 20:10:00|8361|8359.5|8361.6|8360.1|8361.8|8360.3|8361|8359.5|260
1728072900000|2024-10-04 20:15:00|8361.5|8360|8361.6|8360.1|8362.7|8361.2|8361.2|8359.7|503
1728073200000|2024-10-04 20:20:00|8361.4|8359.9|8361.9|8360.4|8362|8360.5|8361.2|8359.7|492
1728073500000|2024-10-04 20:25:00|8361.8|8360.3|8362.7|8361.2|8362.8|8361.3|8361.4|8359.9|269
1728073800000|2024-10-04 20:30:00|8362.9|8361.4|8361.3|8359.8|8363.2|8361.7|8361.1|8359.6|302
1728074100000|2024-10-04 20:35:00|8361.4|8359.9|8362.4|8360.9|8362.6|8361.1|8361.2|8359.7|369
1728074400000|2024-10-04 20:40:00|8362.5|8361|8362.5|8361|8363.3|8361.8|8362.2|8360.7|314
1728074700000|2024-10-04 20:45:00|8362.6|8361.1|8363.2|8361.7|8363.8|8362.3|8362.3|8360.8|232
1728075000000|2024-10-04 20:50:00|8363.3|8361.8|8365.8|8364.3|8365.8|8364.3|8363.1|8361.6|430
1728075300000|2024-10-04 20:55:00|8366.2|8363.8|8371.5|8359.6|8372.1|8364.9|8364|8356.1|464
1728244800000|2024-10-06 20:00:00|8372.6|8357.4|8375.8|8354.8|8375.9|8357.4|8372.6|8354.8|3
1728245100000|2024-10-06 20:05:00|8372.6|8357.4|8376.8|8355.8|8376.8|8357.4|8372.6|8355.8|2
1728245400000|2024-10-06 20:10:00|8376.7|8355.7|8375.7|8354.7|8376.7|8355.7|8375.6|8354.6|15
1728245700000|2024-10-06 20:15:00|8375.6|8354.6|8372.6|8357.4|8375.6|8357.4|8372.6|8354.6|2
1728246000000|2024-10-06 20:20:00|8372.4|8357.2|8372.2|8357.4|8372.4|8357.4|8372.2|8357.2|2
1728246300000|2024-10-06 20:25:00|8374.8|8353.8|8372.2|8357.4|8374.8|8357.4|8372.2|8351.8|3
1728246600000|2024-10-06 20:30:00|8372.5|8351.5|8372.2|8357.4|8374.1|8357.4|8372.2|8351.5|4
1728247500000|2024-10-06 20:45:00|8372.6|8357.8|8372.2|8358.2|8372.6|8358.2|8372.2|8357.8|2
1728247800000|2024-10-06 20:50:00|8372.4|8358|8372.6|8358.2|8372.6|8358.2|8372.4|8358|2
1728248100000|2024-10-06 20:55:00|8373.1|8357.8|8372|8350.1|8373.1|8357.8|8372|8350.1|2
1728248400000|2024-10-06 21:00:00|8369.5|8352.6|8367.4|8355.5|8369.5|8356.3|8367|8352.6|9
1728248700000|2024-10-06 21:05:00|8367|8355.1|8368.6|8356.7|8370|8358.1|8367|8355.1|84
1728249000000|2024-10-06 21:10:00|8368.7|8356.8|8367.5|8355.6|8369.4|8357.5|8367.5|8355.6|111
1728249300000|2024-10-06 21:15:00|8367.9|8356|8367.3|8355.4|8368.1|8356.2|8366.7|8354.8|164
1728249600000|2024-10-06 21:20:00|8367.2|8355.3|8367.4|8355.5|8367.9|8356|8366.8|8354.9|83
1728249900000|2024-10-06 21:25:00|8367.5|8355.6|8366.7|8354.8|8367.8|8355.9|8366.4|8354.5|179
1728250200000|2024-10-06 21:30:00|8366.6|8354.7|8367.7|8355.8|8369.8|8359.5|8366.6|8354.7|105
1728250500000|2024-10-06 21:35:00|8367.6|8355.7|8366.9|8358.2|8367.8|8358.2|8364.9|8354.2|57
1728250800000|2024-10-06 21:40:00|8366.4|8358|8365.8|8353.9|8367.9|8358|8363.8|8351.9|238
1728251100000|2024-10-06 21:45:00|8365.5|8355|8369.6|8357.7|8369.6|8357.7|8364.5|8353.5|191
1728251400000|2024-10-06 21:50:00|8368.2|8356.3|8368|8357.8|8369.2|8358.2|8365.1|8355.9|126
1728251700000|2024-10-06 21:55:00|8368.2|8356.7|8369|8357.1|8369|8361|8363.1|8354.6|241
1728252000000|2024-10-06 22:00:00|8367.7|8355.8|8365.6|8360.9|8367.7|8361.4|8363.4|8353|66
1728252300000|2024-10-06 22:05:00|8365.1|8361.3|8362|8359.7|8365.6|8361.6|8360.9|8358.6|54
1728252600000|2024-10-06 22:10:00|8362.1|8359.9|8362.8|8361.3|8363.1|8361.6|8361.2|8359.7|47
1728252900000|2024-10-06 22:15:00|8362.7|8361.2|8363.5|8362|8363.9|8362.4|8361|8359.5|95
1728253200000|2024-10-06 22:20:00|8363.7|8362.2|8363.5|8362|8363.8|8362.3|8362.5|8361|57
1728253500000|2024-10-06 22:25:00|8363.3|8361.8|8363.1|8361.6|8363.4|8361.9|8362.6|8361.1|49
1728253800000|2024-10-06 22:30:00|8363.3|8361.8|8363.6|8362.1|8363.8|8362.3|8363.3|8361.8|27
1728254100000|2024-10-06 22:35:00|8363.8|8362.3|8363.4|8361.9|8363.9|8362.4|8363.4|8361.9|17
1728254400000|2024-10-06 22:40:00|8363.3|8361.8|8362.9|8361.4|8363.4|8361.9|8362.9|8361.4|16
1728254700000|2024-10-06 22:45:00|8362.6|8361.1|8362.6|8361.1|8363|8361.5|8362.1|8360.6|16
1728255000000|2024-10-06 22:50:00|8362.5|8361|8362.3|8360.8|8362.9|8361.4|8362.1|8360.6|22
1728255300000|2024-10-06 22:55:00|8362.4|8360.9|8363.1|8361.6|8363.1|8361.6|8362.1|8360.6|32
1728255600000|2024-10-06 23:00:00|8363.3|8361.8|8362|8360.5|8363.6|8362.1|8361.9|8360.4|58
1728255900000|2024-10-06 23:05:00|8361.9|8360.4|8361.9|8360.4|8362.1|8360.6|8361|8359.5|43
1728256200000|2024-10-06 23:10:00|8362|8360.5|8362.3|8360.8|8363.1|8361.6|8361.9|8360.4|24
1728256500000|2024-10-06 23:15:00|8362.4|8360.9|8362|8360.5|8362.9|8361.4|8361.8|8360.3|23
1728256800000|2024-10-06 23:20:00|8361.9|8360.4|8361.3|8359.8|8361.9|8360.4|8360.8|8359.3|31
1728257100000|2024-10-06 23:25:00|8361.5|8360|8360.7|8359.2|8361.5|8360|8360.4|8358.9|28
1728257400000|2024-10-06 23:30:00|8360.8|8359.3|8361.4|8359.9|8361.6|8360.1|8360.5|8359|30
1728257700000|2024-10-06 23:35:00|8361.3|8359.8|8360.1|8358.6|8361.6|8360.1|8360.1|8358.6|21
1728258000000|2024-10-06 23:40:00|8360.2|8358.7|8360.5|8359|8360.6|8359.1|8360.2|8358.7|13
1728258300000|2024-10-06 23:45:00|8360.7|8359.2|8360.6|8359.1|8360.7|8359.2|8359.8|8358.3|22
1728258600000|2024-10-06 23:50:00|8360.5|8359|8359.8|8358.3|8360.7|8359.2|8359.6|8358.1|24
1728258900000|2024-10-06 23:55:00|8360|8358.5|8360.4|8358.9|8360.8|8359.3|8359.9|8358.4|26
1728259200000|2024-10-07 00:00:00|8360.6|8359.1|8362.2|8360.7|8362.6|8361.1|8360.1|8358.6|81
1728259500000|2024-10-07 00:05:00|8362|8360.5|8362|8360.5|8362.5|8361|8361.5|8360|101
1728259800000|2024-10-07 00:10:00|8362.3|8360.8|8361.9|8360.4|8362.3|8360.8|8361.4|8359.9|50
1728260100000|2024-10-07 00:15:00|8361.8|8360.3|8360.9|8359.4|8361.8|8360.3|8360.5|8359|51
1728260400000|2024-10-07 00:20:00|8361.1|8359.6|8361.8|8360.3|8362|8360.5|8360.8|8359.3|45
1728260700000|2024-10-07 00:25:00|8361.7|8360.2|8360.9|8359.4|8362.1|8360.6|8360.8|8359.3|40
1728261000000|2024-10-07 00:30:00|8360.8|8359.3|8361.6|8360.1|8362|8360.5|8360.8|8359.3|49
1728261300000|2024-10-07 00:35:00|8361.7|8360.2|8360.5|8359|8362|8360.5|8360.4|8358.9|37
1728261600000|2024-10-07 00:40:00|8360.4|8358.9|8360.5|8359|8360.5|8359.2|8359.6|8358.1|55
1728261900000|2024-10-07 00:45:00|8360.4|8358.9|8360.3|8358.8|8361.4|8360.3|8359.8|8358.4|50
1728262200000|2024-10-07 00:50:00|8360.5|8359|8359.8|8358.9|8361.8|8360.8|8359.5|8358.2|78
1728262500000|2024-10-07 00:55:00|8359.9|8359|8360.5|8359|8361|8359.5|8359.6|8358.4|60
1728262800000|2024-10-07 01:00:00|8360.4|8358.9|8358.7|8357.2|8360.7|8359.2|8357.2|8355.7|94
1728263100000|2024-10-07 01:05:00|8358.6|8357.1|8359.5|8358|8359.5|8358|8358.5|8357|53
1728263400000|2024-10-07 01:10:00|8359.6|8358.1|8360.1|8358.6|8360.1|8358.6|8359.1|8357.6|59
1728263700000|2024-10-07 01:15:00|8360|8358.5|8358.6|8357.1|8360|8358.5|8358.2|8356.7|77
1728264000000|2024-10-07 01:20:00|8358.7|8357.2|8358.5|8357|8358.8|8357.3|8358|8356.5|69
1728264300000|2024-10-07 01:25:00|8358.6|8357.1|8358.1|8356.6|8358.7|8357.2|8357.7|8356.2|39
1728264600000|2024-10-07 01:30:00|8358|8356.5|8358.8|8357.3|8359.3|8357.8|8357.6|8356.1|73
1728264900000|2024-10-07 01:35:00|8358.7|8357.2|8359.8|8358.3|8359.8|8358.3|8358.6|8357.1|81
1728265200000|2024-10-07 01:40:00|8359.7|8358.8|8359.5|8358|8359.7|8358.8|8358.7|8357.6|53
1728265500000|2024-10-07 01:45:00|8359.4|8357.9|8360.6|8359.1|8361|8359.5|8359.4|8357.9|123
1728265800000|2024-10-07 01:50:00|8361|8359.5|8360.5|8359|8361.4|8359.9|8359.6|8358.1|148
1728266100000|2024-10-07 01:55:00|8360.7|8359.2|8360.8|8359.3|8361.2|8359.7|8359.7|8358.2|316
1728266400000|2024-10-07 02:00:00|8360.9|8359.4|8360.2|8358.7|8361.6|8360.1|8360.1|8358.6|450
1728266700000|2024-10-07 02:05:00|8360.1|8358.6|8359.4|8357.9|8360.2|8358.7|8359.2|8357.7|502
1728267000000|2024-10-07 02:10:00|8359.6|8358.1|8359.8|8358.3|8360.1|8358.6|8359.3|8357.8|347
1728267300000|2024-10-07 02:15:00|8359.9|8358.4|8361.6|8360.1|8361.6|8360.1|8359.8|8358.3|362
1728267600000|2024-10-07 02:20:00|8361.4|8359.9|8361.1|8359.6|8362.3|8360.8|8360.9|8359.4|191
1728267900000|2024-10-07 02:25:00|8361|8359.5|8361.7|8360.2|8362.2|8360.7|8360.8|8359.3|129
1728268200000|2024-10-07 02:30:00|8361.6|8360.1|8361|8359.5|8361.7|8360.2|8360.8|8359.3|170
1728268500000|2024-10-07 02:35:00|8361.2|8359.7|8360.4|8358.9|8361.4|8359.9|8360.1|8358.6|152
1728268800000|2024-10-07 02:40:00|8360.3|8358.8|8360.9|8359.4|8361.4|8359.9|8360.2|8358.7|146
1728269100000|2024-10-07 02:45:00|8360.8|8359.3|8360|8358.5|8361.1|8359.6|8360|8358.5|111
1728269400000|2024-10-07 02:50:00|8360.1|8358.6|8359.5|8358|8360.7|8359.2|8359.3|8357.8|116
1728269700000|2024-10-07 02:55:00|8359.4|8357.9|8358.9|8357.4|8359.7|8358.2|8358.8|8357.3|105
1728270000000|2024-10-07 03:00:00|8359.1|8357.6|8358.6|8357.1|8359.2|8357.7|8358.3|8356.8|115
1728270300000|2024-10-07 03:05:00|8358.4|8356.9|8357.7|8356.2|8358.9|8357.4|8357.7|8356.2|184
1728270600000|2024-10-07 03:10:00|8357.8|8356.3|8358.4|8356.9|8358.5|8357|8357.3|8355.8|231
1728270900000|2024-10-07 03:15:00|8358.5|8357|8358.8|8357.3|8359|8357.5|8358.3|8356.8|162
1728271200000|2024-10-07 03:20:00|8359|8357.5|8358.3|8356.8|8359.4|8357.9|8358.1|8356.6|193
1728271500000|2024-10-07 03:25:00|8358.5|8357|8358.8|8357.3|8359.1|8357.6|8358.2|8356.7|176
1728271800000|2024-10-07 03:30:00|8359|8357.5|8359.1|8357.6|8359.6|8358.1|8358.5|8357|125
1728272100000|2024-10-07 03:35:00|8359|8357.5|8358.7|8357.2|8359.4|8357.9|8358.7|8357.2|115
1728272400000|2024-10-07 03:40:00|8358.6|8357.1|8358.3|8356.8|8358.7|8357.2|8358.3|8356.8|108
1728272700000|2024-10-07 03:45:00|8358.2|8356.7|8358.4|8356.9|8358.5|8357|8357.7|8356.2|236
1728273000000|2024-10-07 03:50:00|8358.5|8357|8358.2|8356.7|8358.5|8357|8357.8|8356.3|115
1728273300000|2024-10-07 03:55:00|8358.3|8356.8|8357.8|8356.3|8358.3|8356.8|8357.7|8356.2|45
1728273600000|2024-10-07 04:00:00|8357.7|8356.2|8357.3|8355.8|8358|8356.5|8357.1|8355.6|124
1728273900000|2024-10-07 04:05:00|8357.4|8355.9|8357.1|8355.6|8357.5|8356|8356.8|8355.3|191
1728274200000|2024-10-07 04:10:00|8357.3|8355.8|8358|8356.5|8358.2|8356.7|8357.1|8355.6|164
1728274500000|2024-10-07 04:15:00|8358.1|8356.6|8358.5|8357|8358.5|8357|8357.9|8356.4|42
1728274800000|2024-10-07 04:20:00|8358.6|8357.1|8358.6|8357.1|8359.1|8357.6|8358.5|8357|64
1728275100000|2024-10-07 04:25:00|8358.8|8357.3|8358.6|8357.1|8358.9|8357.4|8358.4|8356.9|146
1728275400000|2024-10-07 04:30:00|8358.5|8357|8358.6|8357.1|8359.1|8357.6|8358.4|8356.9|162
1728275700000|2024-10-07 04:35:00|8358.7|8357.2|8358.6|8357.1|8358.8|8357.3|8358.1|8356.6|99
1728276000000|2024-10-07 04:40:00|8358.7|8357.2|8358.2|8356.7|8358.9|8357.4|8358.1|8356.6|91
1728276300000|2024-10-07 04:45:00|8358.1|8356.6|8358.3|8356.8|8358.6|8357.1|8357.9|8356.4|46
1728276600000|2024-10-07 04:50:00|8358.4|8356.9|8359.5|8358|8359.6|8358.1|8358.3|8356.8|51
1728276900000|2024-10-07 04:55:00|8359.6|8358.1|8363|8361.5|8363|8361.5|8359.1|8357.6|58
1728277200000|2024-10-07 05:00:00|8363.1|8361.6|8362.3|8360.8|8365.2|8363.7|8362.1|8360.6|184
1728277500000|2024-10-07 05:05:00|8362.5|8361|8362.1|8360.6|8363.1|8361.6|8361.6|8360.1|133
1728277800000|2024-10-07 05:10:00|8362|8360.5|8362.5|8361|8362.6|8361.1|8361.3|8359.8|111
1728278100000|2024-10-07 05:15:00|8362.6|8361.1|8362.4|8360.9|8363.1|8361.6|8362.1|8360.6|144
1728278400000|2024-10-07 05:20:00|8362.3|8360.8|8361.5|8360|8362.3|8360.8|8361.3|8359.8|181
1728278700000|2024-10-07 05:25:00|8361.6|8360.1|8363|8361.5|8363.4|8361.9|8361.4|8359.9|150
1728279000000|2024-10-07 05:30:00|8363.1|8361.6|8363.6|8362.1|8363.8|8362.3|8363|8361.5|214
1728279300000|2024-10-07 05:35:00|8363.5|8362|8364.2|8362.7|8364.2|8362.7|8363.1|8361.6|163
1728279600000|2024-10-07 05:40:00|8364|8362.5|8364.5|8363|8364.7|8363.2|8363.4|8361.9|203
1728279900000|2024-10-07 05:45:00|8364.6|8363.1|8366.4|8364.9|8366.6|8365.1|8364.4|8362.9|132
1728280200000|2024-10-07 05:50:00|8366.6|8365.1|8366.3|8364.8|8367.3|8365.8|8365.7|8364.2|200
1728280500000|2024-10-07 05:55:00|8366.4|8364.9|8369.5|8367.3|8370.4|8368.9|8366.2|8364.7|184
1728280800000|2024-10-07 06:00:00|8369.2|8366.7|8363.8|8362.3|8369.6|8367.5|8363.2|8361.7|177
1728281100000|2024-10-07 06:05:00|8363.7|8362.2|8362.4|8360.9|8364.1|8362.6|8361.6|8360.1|167
1728281400000|2024-10-07 06:10:00|8362.5|8361|8362.7|8361.2|8363.5|8362|8361.8|8360.3|132
1728281700000|2024-10-07 06:15:00|8362.8|8361.3|8363.4|8361.9|8363.8|8362.3|8361.7|8360.2|109
1728282000000|2024-10-07 06:20:00|8363.3|8361.8|8364.3|8362.8|8364.5|8363|8361.8|8360.3|152
1728282300000|2024-10-07 06:25:00|8364.2|8362.7|8363.6|8362.7|8365.3|8363.8|8362.7|8361.8|201
1728282600000|2024-10-07 06:30:00|8363.5|8362.6|8361.5|8360.6|8363.8|8362.9|8359.7|8358.5|267
1728282900000|2024-10-07 06:35:00|8361.4|8360.5|8361.7|8360.8|8361.8|8360.9|8359.2|8358.2|162
1728283200000|2024-10-07 06:40:00|8361.8|8360.9|8365.2|8363.7|8365.7|8364.2|8361.5|8360.1|220
1728283500000|2024-10-07 06:45:00|8365.8|8364.3|8362.9|8362|8366.8|8365.4|8362.9|8362|217
1728283800000|2024-10-07 06:50:00|8362.8|8361.9|8364.3|8363.4|8364.5|8363.6|8362.6|8361.1|211
1728284100000|2024-10-07 06:55:00|8364.5|8363.6|8366.4|8364.9|8367.4|8365.9|8364|8363.1|221
1728284400000|2024-10-07 07:00:00|8366.5|8365|8366.9|8365.4|8367.1|8366|8362.9|8362|351
1728284700000|2024-10-07 07:05:00|8366.5|8365.6|8362.9|8362|8367.1|8365.9|8362.9|8362|214
1728285000000|2024-10-07 07:10:00|8363|8362.1|8362.8|8361.9|8363.7|8362.8|8361.3|8359.8|187
1728285300000|2024-10-07 07:15:00|8363|8362.1|8363.9|8362.4|8363.9|8362.9|8361.9|8361|180
1728285600000|2024-10-07 07:20:00|8364.1|8362.6|8364.7|8363.2|8366.5|8365.3|8362.5|8361.4|273
1728285900000|2024-10-07 07:25:00|8364.8|8363.3|8363.9|8363|8365.6|8364.4|8363.1|8362.2|222
1728286200000|2024-10-07 07:30:00|8364.1|8363.2|8364.9|8364|8365.6|8364.7|8363.9|8362.8|179
1728286500000|2024-10-07 07:35:00|8365|8364.1|8367.4|8366.5|8368.1|8366.6|8364|8363.1|220
1728286800000|2024-10-07 07:40:00|8367.2|8366.3|8369.8|8368.9|8370.5|8369.1|8366.9|8365|249
1728287100000|2024-10-07 07:45:00|8369.9|8369|8367.1|8365.6|8370.1|8369.2|8366.1|8365.2|184
1728287400000|2024-10-07 07:50:00|8367|8365.5|8364.4|8362.9|8367|8365.6|8363.2|8362.3|182
1728287700000|2024-10-07 07:55:00|8364.7|8363.2|8366.3|8365.4|8366.8|8365.9|8364.3|8362.8|165
1728288000000|2024-10-07 08:00:00|8366.4|8365.5|8369.9|8369|8370.3|8369.3|8366.4|8365.5|174
1728288300000|2024-10-07 08:05:00|8370.1|8369.2|8369.1|8368.2|8371.1|8370.2|8368.7|8367.8|196
1728288600000|2024-10-07 08:10:00|8369.3|8368.4|8367.3|8366.4|8369.7|8368.6|8366.8|8365.9|178
1728288900000|2024-10-07 08:15:00|8367.1|8366.2|8368|8367.1|8369.8|8368.9|8367.1|8366.2|127
1728289200000|2024-10-07 08:20:00|8368.3|8367.4|8373.4|8371.9|8373.7|8372.2|8368.3|8367.4|190
1728289500000|2024-10-07 08:25:00|8373.6|8372.1|8374.8|8373.9|8375.7|8374.6|8372.1|8371.2|194
1728289800000|2024-10-07 08:30:00|8374.7|8373.8|8374.2|8372.7|8374.7|8373.8|8372.4|8371.3|178
1728290100000|2024-10-07 08:35:00|8374.3|8372.8|8375.3|8374.4|8375.3|8374.4|8372.4|8371.5|121
1728290400000|2024-10-07 08:40:00|8375.4|8374.5|8378.8|8377.9|8378.8|8377.9|8374.8|8373.7|168
1728290700000|2024-10-07 08:45:00|8378.6|8377.7|8380.2|8378.7|8380.7|8379.2|8377.7|8376.8|153
1728291000000|2024-10-07 08:50:00|8380.3|8378.8|8380.4|8379.5|8381|8380.1|8378.8|8377.6|166
1728291300000|2024-10-07 08:55:00|8380.5|8379.6|8382.6|8380.4|8382.7|8381.4|8380.3|8379.4|117
1728291600000|2024-10-07 09:00:00|8382.3|8380.8|8385.2|8383.7|8385.2|8383.7|8382.1|8380.6|170
1728291900000|2024-10-07 09:05:00|8385.1|8383.6|8387.5|8386|8387.6|8386.2|8384.4|8383.4|167
1728292200000|2024-10-07 09:10:00|8387.4|8385.9|8386.8|8385.9|8387.7|8386.5|8386.1|8384.6|114
1728292500000|2024-10-07 09:15:00|8386.9|8386|8386.2|8385.3|8387.6|8386.6|8385.4|8384.5|154
1728292800000|2024-10-07 09:20:00|8386.1|8385.2|8387|8385.5|8388.8|8387.7|8385.8|8384.9|153
1728293100000|2024-10-07 09:25:00|8386.9|8385.4|8386.4|8384.9|8387.7|8386.4|8384.3|8383.3|175
1728293400000|2024-10-07 09:30:00|8386.3|8384.8|8384.5|8383|8386.6|8385.1|8383.2|8382.2|157
1728293700000|2024-10-07 09:35:00|8384.6|8383.1|8386.1|8384.6|8386.6|8385.1|8383.5|8382.4|119
1728294000000|2024-10-07 09:40:00|8386.4|8384.9|8386|8385.1|8386.6|8385.2|8384.6|8383.6|131
1728294300000|2024-10-07 09:45:00|8385.9|8385|8384.4|8383.5|8386.6|8385.2|8383.9|8382.9|126
1728294600000|2024-10-07 09:50:00|8384.2|8383.3|8385.4|8384.5|8385.7|8384.5|8382.8|8381.4|117
1728294900000|2024-10-07 09:55:00|8385.3|8384.4|8384.5|8383|8386.8|8385.9|8383.8|8382.4|132
1728295200000|2024-10-07 10:00:00|8384.4|8382.9|8390.2|8388.7|8390.2|8388.7|8383.9|8382.7|182
1728295500000|2024-10-07 10:05:00|8390|8388.5|8391.2|8390.3|8391.9|8390.7|8389.3|8388.2|170
1728295800000|2024-10-07 10:10:00|8391.5|8390|8390.9|8390|8393.1|8392.2|8390.6|8389.3|146
1728296100000|2024-10-07 10:15:00|8390.8|8389.9|8389.4|8388.5|8391.2|8389.9|8388.7|8386.8|191
1728296400000|2024-10-07 10:20:00|8389.3|8388.4|8390.7|8389.8|8392.1|8391.2|8389.1|8388.2|134
1728296700000|2024-10-07 10:25:00|8390.6|8389.7|8391|8389.5|8392.5|8391|8390.4|8389.5|126
1728297000000|2024-10-07 10:30:00|8390.9|8389.4|8393.2|8392.3|8393.6|8392.7|8390.5|8389|130
1728297300000|2024-10-07 10:35:00|8393.1|8392.2|8391.5|8390.6|8393.8|8392.9|8391.5|8390.4|153
1728297600000|2024-10-07 10:40:00|8391.4|8390.5|8392.4|8390.9|8393.6|8392.3|8391|8389.7|139
1728297900000|2024-10-07 10:45:00|8392.3|8390.8|8392.2|8391.3|8393.5|8392.5|8391.8|8390.4|111
1728298200000|2024-10-07 10:50:00|8392.4|8391.5|8395.4|8393.9|8396|8394.7|8392.3|8390.8|127
1728298500000|2024-10-07 10:55:00|8395.3|8393.8|8394|8392.5|8396|8394.6|8394|8392.5|119
1728298800000|2024-10-07 11:00:00|8393.7|8392.8|8395.4|8393.9|8396.5|8395.1|8393.5|8392.1|156
1728299100000|2024-10-07 11:05:00|8395.5|8394|8394.1|8393.2|8395.9|8394.5|8393.6|8392.7|123
1728299400000|2024-10-07 11:10:00|8394|8393.1|8393.6|8392.1|8394.1|8393.2|8393|8391.7|147
1728299700000|2024-10-07 11:15:00|8393.5|8392|8393.5|8392|8394.6|8393.1|8392.4|8390.9|127
1728300000000|2024-10-07 11:20:00|8393.4|8391.9|8391.6|8390.7|8393.4|8391.9|8391.1|8389.6|117
1728300300000|2024-10-07 11:25:00|8391.7|8390.8|8391|8389.5|8392.1|8391.2|8389.5|8388.5|174
1728300600000|2024-10-07 11:30:00|8391.1|8389.6|8390.6|8389.1|8391.7|8390.4|8389.9|8388.3|143
1728300900000|2024-10-07 11:35:00|8390.7|8389.2|8388.8|8387.9|8391|8389.5|8387.8|8386.9|151
1728301200000|2024-10-07 11:40:00|8388.7|8387.8|8389.3|8387.8|8389.4|8388.1|8388|8386.8|148
1728301500000|2024-10-07 11:45:00|8389.4|8387.9|8388.9|8388|8389.6|8388.4|8388.6|8387.4|107
1728301800000|2024-10-07 11:50:00|8388.7|8387.8|8391.2|8390.3|8391.4|8390.5|8388.7|8387.6|133
1728302100000|2024-10-07 11:55:00|8391.1|8390.2|8391.3|8390.4|8391.7|8390.8|8389.8|8388.9|109
1728302400000|2024-10-07 12:00:00|8391.2|8390.3|8392.2|8390.7|8392.2|8391.3|8390|8389.1|139
1728302700000|2024-10-07 12:05:00|8392.3|8390.8|8392.8|8391.3|8393.1|8391.6|8391.2|8389.9|121
1728303000000|2024-10-07 12:10:00|8392.7|8391.2|8393.3|8391.8|8393.6|8392.2|8392|8390.6|113
1728303300000|2024-10-07 12:15:00|8393.4|8391.9|8394.7|8393.8|8394.9|8393.8|8392.3|8391.4|115
1728303600000|2024-10-07 12:20:00|8394.5|8393.6|8395.9|8394.4|8396.4|8394.9|8394.3|8393.2|143
1728303900000|2024-10-07 12:25:00|8395.8|8394.3|8397.9|8396.4|8397.9|8396.4|8395.4|8394.2|128
1728304200000|2024-10-07 12:30:00|8398.1|8396.6|8396.6|8395.7|8398.2|8396.7|8396.1|8395|121
1728304500000|2024-10-07 12:35:00|8396.5|8395.6|8396.8|8395.9|8397.3|8396.4|8396.3|8395.3|105
1728304800000|2024-10-07 12:40:00|8397|8396.1|8395|8394.1|8397.6|8396.4|8394.9|8394|122
1728305100000|2024-10-07 12:45:00|8395.2|8394.3|8395.1|8394.2|8395.7|8394.7|8394.5|8393.3|99
1728305400000|2024-10-07 12:50:00|8395|8394.1|8397.2|8396.3|8398.1|8397.1|8393.8|8392.9|151
1728305700000|2024-10-07 12:55:00|8397|8396.1|8393.7|8392.8|8397.8|8396.3|8393.2|8392.3|198
1728306000000|2024-10-07 13:00:00|8393.8|8392.9|8392.4|8390.9|8394.8|8393.9|8392.4|8390.9|211
1728306300000|2024-10-07 13:05:00|8392.3|8390.8|8392.3|8391.4|8394|8393.1|8391.7|8390.6|193
1728306600000|2024-10-07 13:10:00|8392.2|8391.3|8389.3|8388.4|8393.6|8392.5|8389.3|8388.4|231
1728306900000|2024-10-07 13:15:00|8389.5|8388.6|8390|8389.1|8391.4|8390.5|8388.1|8386.6|178
1728307200000|2024-10-07 13:20:00|8390.1|8389.2|8390.2|8388.7|8391.3|8390.4|8389.5|8388.4|134
1728307500000|2024-10-07 13:25:00|8390.4|8388.9|8389.7|8388.2|8390.5|8389.1|8388.7|8387.5|119
1728307800000|2024-10-07 13:30:00|8389.8|8388.3|8393.7|8392.8|8394.4|8393|8389.6|8388.1|164
1728308100000|2024-10-07 13:35:00|8393.8|8392.9|8395.9|8395|8396.5|8395|8392.9|8391.4|230
1728308400000|2024-10-07 13:40:00|8395.8|8394.9|8397.2|8395.7|8397.9|8396.4|8395.4|8394.3|233
1728308700000|2024-10-07 13:45:00|8397.1|8395.6|8394.7|8393.2|8397.1|8395.6|8393.8|8392.3|208
1728309000000|2024-10-07 13:50:00|8394.6|8393.1|8396|8395.1|8398.4|8396.9|8393.4|8392.2|215
1728309300000|2024-10-07 13:55:00|8396.1|8395.2|8399.5|8398.6|8400.1|8399|8395.8|8394.9|208
1728309600000|2024-10-07 14:00:00|8399.6|8398.7|8396.4|8394.9|8400.4|8399.2|8395.7|8394.2|279
1728309900000|2024-10-07 14:05:00|8396.5|8395|8393.8|8392.9|8396.6|8395.1|8393.4|8392.5|213
1728310200000|2024-10-07 14:10:00|8393.9|8393|8394|8393.1|8395.2|8394.2|8392.8|8391.8|220
1728310500000|2024-10-07 14:15:00|8393.9|8393|8393.6|8392.1|8394.4|8393.5|8392.6|8391.7|176
1728310800000|2024-10-07 14:20:00|8393.7|8392.2|8394.4|8392.9|8395.7|8394.2|8393.4|8391.9|115
1728311100000|2024-10-07 14:25:00|8394.7|8393.2|8393.3|8392.4|8394.7|8393.5|8392.9|8392|124
1728311400000|2024-10-07 14:30:00|8393.1|8392.2|8396.5|8395.6|8397.3|8395.8|8393.1|8392.2|131
1728311700000|2024-10-07 14:35:00|8396.3|8395.4|8393.5|8392|8396.3|8395.4|8393.4|8391.9|131
1728312000000|2024-10-07 14:40:00|8393.3|8391.8|8394.9|8393.4|8395.2|8393.7|8392.5|8391|147
1728312300000|2024-10-07 14:45:00|8394.7|8393.2|8394.9|8393.4|8396.7|8395.2|8394.2|8392.7|178
1728312600000|2024-10-07 14:50:00|8395|8393.5|8391|8389.5|8395|8393.5|8390.8|8389.3|201
1728312900000|2024-10-07 14:55:00|8390.9|8389.4|8392.3|8390.8|8393.2|8391.7|8390|8388.5|201
1728313200000|2024-10-07 15:00:00|8392.4|8390.9|8391.9|8390.4|8393.2|8391.7|8391.9|8390.4|178
1728313500000|2024-10-07 15:05:00|8392|8390.5|8391.9|8390.4|8393|8391.5|8391.7|8390.2|119
1728313800000|2024-10-07 15:10:00|8392.1|8390.6|8391.6|8390.1|8392.8|8391.3|8391.4|8389.9|139
1728314100000|2024-10-07 15:15:00|8391.5|8390|8389.9|8388.4|8392.7|8391.2|8389.7|8388.2|123
1728314400000|2024-10-07 15:20:00|8390|8388.5|8389.1|8387.6|8390.3|8388.8|8388.4|8386.9|144
1728314700000|2024-10-07 15:25:00|8389.2|8387.7|8390.3|8388.8|8390.6|8389.1|8388.8|8387.3|125
1728315000000|2024-10-07 15:30:00|8390.4|8388.9|8392|8390.5|8392.5|8391|8390.1|8388.6|100
1728315300000|2024-10-07 15:35:00|8391.9|8390.4|8392.5|8391|8392.8|8391.3|8390.7|8389.2|105
1728315600000|2024-10-07 15:40:00|8392.8|8391.3|8393.3|8391.8|8393.3|8391.8|8392.3|8390.8|82
1728315900000|2024-10-07 15:45:00|8393.2|8391.7|8394.5|8393|8394.6|8393.1|8392.6|8391.1|85
1728316200000|2024-10-07 15:50:00|8394.4|8392.9|8392.7|8391.2|8394.4|8392.9|8392.6|8391.1|75
1728316500000|2024-10-07 15:55:00|8392.8|8391.3|8392.3|8390.8|8393.2|8391.7|8391|8389.5|101
1728316800000|2024-10-07 16:00:00|8392.5|8391|8391.8|8390.3|8393.7|8392.2|8391.8|8390.3|96
1728317100000|2024-10-07 16:05:00|8392|8390.5|8390.8|8389.3|8392.2|8390.7|8390.3|8388.8|79
1728317400000|2024-10-07 16:10:00|8390.9|8389.4|8391.2|8389.7|8392|8390.5|8390.5|8389|115
1728317700000|2024-10-07 16:15:00|8391.4|8389.9|8390.7|8389.2|8392|8390.5|8390.4|8388.9|74
1728318000000|2024-10-07 16:20:00|8390.8|8389.3|8392.5|8391|8392.5|8391|8390.8|8389.3|52
1728318300000|2024-10-07 16:25:00|8392.4|8390.9|8393.8|8392.3|8393.8|8392.3|8392.4|8390.9|50
1728318600000|2024-10-07 16:30:00|8393.9|8392.4|8393.3|8391.8|8394.2|8392.7|8393.3|8391.8|71
1728318900000|2024-10-07 16:35:00|8393.2|8391.7|8391.4|8389.9|8393.3|8391.8|8391|8389.5|70
1728319200000|2024-10-07 16:40:00|8391.2|8389.7|8391.9|8390.4|8392|8390.5|8390.8|8389.3|81
1728319500000|2024-10-07 16:45:00|8391.8|8390.3|8391.4|8389.9|8392.4|8390.9|8391.3|8389.8|66
1728319800000|2024-10-07 16:50:00|8391.5|8390|8390.9|8389.4|8392.1|8390.6|8390.8|8389.3|55
1728320100000|2024-10-07 16:55:00|8391|8389.5|8392|8390.5|8392.2|8390.7|8390.7|8389.2|60
1728320400000|2024-10-07 17:00:00|8391.9|8390.4|8392|8390.5|8392.1|8390.6|8391.2|8389.7|55
1728320700000|2024-10-07 17:05:00|8392.1|8390.6|8392.1|8390.6|8392.5|8391|8391.5|8390|55
1728321000000|2024-10-07 17:10:00|8392|8390.5|8392|8390.5|8392.3|8390.8|8391.8|8390.3|29
1728321300000|2024-10-07 17:15:00|8391.9|8390.4|8389.8|8388.3|8391.9|8390.4|8389.7|8388.2|46
1728321600000|2024-10-07 17:20:00|8389.9|8388.4|8388.7|8387.2|8390|8388.5|8388.4|8386.9|53
1728321900000|2024-10-07 17:25:00|8388.8|8387.3|8389.3|8387.8|8389.6|8388.1|8388.5|8387|41
1728322200000|2024-10-07 17:30:00|8389.5|8388|8389.7|8388.2|8390.3|8388.8|8389.3|8387.8|58
1728322500000|2024-10-07 17:35:00|8389.6|8388.1|8390.4|8388.9|8390.4|8388.9|8389.4|8387.9|41
1728322800000|2024-10-07 17:40:00|8390.5|8389|8390.6|8389.1|8390.6|8389.1|8389.7|8388.2|49
1728323100000|2024-10-07 17:45:00|8390.7|8389.2|8391|8389.5|8391.1|8389.6|8390.4|8388.9|44
1728323400000|2024-10-07 17:50:00|8391.1|8389.6|8392|8390.5|8392.1|8390.6|8390.9|8389.4|54
1728323700000|2024-10-07 17:55:00|8392.2|8390.7|8391.3|8389.8|8392.3|8390.8|8391.2|8389.7|51
1728324000000|2024-10-07 18:00:00|8391.5|8390|8391.7|8390.2|8392.2|8390.7|8391.2|8389.7|43
1728324300000|2024-10-07 18:05:00|8391.5|8390|8390.2|8388.7|8391.5|8390|8390.2|8388.7|49
1728324600000|2024-10-07 18:10:00|8390.3|8388.8|8388.5|8387|8390.3|8388.8|8388.5|8387|44
1728324900000|2024-10-07 18:15:00|8388.7|8387.2|8388.9|8387.4|8389.1|8387.6|8388.3|8386.8|26
1728325200000|2024-10-07 18:20:00|8389|8387.5|8389.9|8388.4|8389.9|8388.4|8388.7|8387.2|41
1728325500000|2024-10-07 18:25:00|8389.6|8388.1|8388.5|8387|8389.6|8388.1|8388.4|8386.9|41
1728325800000|2024-10-07 18:30:00|8388.6|8387.1|8390.1|8388.6|8391.5|8390|8388.6|8387.1|133
1728326100000|2024-10-07 18:35:00|8390.2|8388.7|8390|8388.5|8390.7|8389.2|8389.9|8388.4|75
1728326400000|2024-10-07 18:40:00|8389.9|8388.4|8390.5|8389|8391.1|8389.6|8389.7|8388.2|51
1728326700000|2024-10-07 18:45:00|8390.6|8389.1|8392.2|8390.7|8392.5|8391|8390.3|8388.8|61
1728327000000|2024-10-07 18:50:00|8392.3|8390.8|8391.9|8390.4|8393.1|8391.6|8391.7|8390.2|82
1728327300000|2024-10-07 18:55:00|8392|8390.5|8392.6|8391.1|8392.6|8391.1|8390.9|8389.4|96
1728327600000|2024-10-07 19:00:00|8392.3|8390.8|8389.7|8388.2|8392.5|8391|8389.4|8387.9|110
1728327900000|2024-10-07 19:05:00|8390.1|8388.6|8389.8|8388.3|8390.1|8388.6|8389.2|8387.7|70
1728328200000|2024-10-07 19:10:00|8389.6|8388.1|8389.4|8387.9|8390.3|8388.8|8388.8|8387.2|69
1728328500000|2024-10-07 19:15:00|8389.3|8387.8|8388.5|8387|8389.3|8387.8|8388|8386.5|87
1728328800000|2024-10-07 19:20:00|8388.4|8386.9|8387|8385.5|8388.4|8386.9|8386.8|8385.3|35
1728329100000|2024-10-07 19:25:00|8387.1|8385.6|8386.5|8385|8387.6|8386.1|8386.3|8384.8|59
1728329400000|2024-10-07 19:30:00|8386.6|8385.1|8388.3|8386.8|8388.8|8387.3|8386.6|8385.1|68
1728329700000|2024-10-07 19:35:00|8388.2|8386.7|8388.4|8386.9|8389.3|8387.8|8388.2|8386.7|33
1728330000000|2024-10-07 19:40:00|8388.5|8387|8387.4|8385.9|8388.6|8387.1|8387.3|8385.8|40
1728330300000|2024-10-07 19:45:00|8387.5|8386|8386.4|8384.9|8387.7|8386.2|8386.4|8384.9|61
1728330600000|2024-10-07 19:50:00|8386.5|8385|8387.1|8384.3|8387.2|8385.1|8385.6|8383.3|33
1728330900000|2024-10-07 19:55:00|8386.9|8384.4|8387.8|8386.3|8388.7|8386.8|8386.5|8384|48
1728331200000|2024-10-07 20:00:00|8387.5|8386|8388.1|8386.6|8389|8386.6|8387.2|8384.8|54
1728331500000|2024-10-07 20:05:00|8388|8386.5|8388.5|8387|8388.8|8387.3|8388|8386.5|31
1728331800000|2024-10-07 20:10:00|8388.4|8386.9|8387.9|8386.4|8388.4|8386.9|8387.5|8385.8|25
1728332100000|2024-10-07 20:15:00|8388|8386.5|8387.7|8386.2|8388.1|8386.6|8387.6|8386.1|25
1728332400000|2024-10-07 20:20:00|8387.6|8386.1|8387.4|8385.9|8387.6|8386.1|8387|8385.5|11
1728332700000|2024-10-07 20:25:00|8387.6|8386.1|8388.9|8387.4|8389.3|8387.8|8387.6|8386.1|34
1728333000000|2024-10-07 20:30:00|8388.8|8387.3|8388.3|8386.8|8388.8|8387.3|8387.7|8386.2|26
1728333300000|2024-10-07 20:35:00|8388.4|8386.9|8387.9|8386.4|8388.5|8387|8387.1|8385.6|27
1728333600000|2024-10-07 20:40:00|8387.8|8386.3|8388.4|8386.9|8388.8|8387.3|8387.5|8386|14
1728333900000|2024-10-07 20:45:00|8388.5|8387|8389.1|8387.6|8389.2|8387.7|8388.3|8386.8|13
1728334200000|2024-10-07 20:50:00|8389.3|8387.8|8389.4|8387.9|8389.9|8388.4|8389|8387.5|33
1728334500000|2024-10-07 20:55:00|8389.9|8387.5|8392.8|8383.7|8392.8|8387.8|8389.3|8382.9|72
1728334800000|2024-10-07 21:00:00|8393.1|8384|8393.1|8384|8393.1|8384|8393.1|8384|1
1728335100000|2024-10-07 21:05:00|8392.5|8383.4|8392.3|8382.6|8393.5|8384.4|8392.3|8382.4|12
1728335400000|2024-10-07 21:10:00|8392.5|8383.4|8393|8383.9|8394.8|8384.9|8392.3|8383|18
1728335700000|2024-10-07 21:15:00|8392.3|8383.2|8392.3|8382.7|8393.1|8384|8392.3|8382.4|8
1728336000000|2024-10-07 21:20:00|8393.5|8382.4|8392.5|8384.2|8393.5|8384.4|8392.4|8382.2|7
1728336300000|2024-10-07 21:25:00|8392.6|8384.3|8392.3|8382.2|8392.6|8384.3|8392.3|8382|5
1728336600000|2024-10-07 21:30:00|8392.6|8384.4|8393.3|8384.6|8393.3|8385|8392.6|8384.1|5
1728336900000|2024-10-07 21:35:00|8393.2|8385.3|8392.7|8383.6|8394.2|8386.7|8392.3|8382.8|17
1728337200000|2024-10-07 21:40:00|8392.3|8383.2|8392|8383.8|8393|8384.4|8391.8|8383.1|8
1728337500000|2024-10-07 21:45:00|8392.3|8383.2|8392.3|8382.8|8392.3|8383.4|8392.3|8381.9|7
1728337800000|2024-10-07 21:50:00|8392.4|8383.6|8392.3|8383.8|8392.9|8384.5|8391.5|8383.1|9
1728338100000|2024-10-07 21:55:00|8391.7|8383.2|8393.3|8381.4|8393.9|8383.6|8391.7|8381.4|5
1728338400000|2024-10-07 22:00:00|8394.5|8382.6|8392.2|8387.5|8394.5|8388.1|8391.4|8381.5|34
1728338700000|2024-10-07 22:05:00|8391.7|8387.9|8391|8388.8|8391.7|8389.4|8390.5|8387.7|19
1728339000000|2024-10-07 22:10:00|8391.3|8389|8390.5|8389|8391.5|8389.6|8390.5|8389|17
1728339300000|2024-10-07 22:15:00|8390.4|8388.9|8390|8388.5|8390.4|8388.9|8389.6|8387.8|19
1728339600000|2024-10-07 22:20:00|8390.5|8387.9|8389.5|8388|8390.5|8388.5|8389.5|8387.7|8
1728339900000|2024-10-07 22:25:00|8389.4|8387.9|8389.5|8388|8389.8|8388.3|8389.4|8387.9|7
1728340200000|2024-10-07 22:30:00|8389.6|8388.1|8391|8389.5|8391|8389.5|8389.3|8387.8|33
1728340500000|2024-10-07 22:35:00|8390.8|8389.3|8390.5|8389|8391.5|8390|8390.5|8389|29
1728340800000|2024-10-07 22:40:00|8390.6|8389.1|8390.9|8389.4|8390.9|8389.4|8390.1|8388.6|9
1728341100000|2024-10-07 22:45:00|8391|8389.5|8390.6|8389.1|8391.3|8389.8|8390.6|8389.1|7
1728341400000|2024-10-07 22:50:00|8390.5|8389|8390.3|8388.8|8390.9|8389.4|8390|8388.5|12
1728341700000|2024-10-07 22:55:00|8390.5|8389|8389.9|8388.4|8391.2|8389.1|8389.9|8387.3|26
1728342000000|2024-10-07 23:00:00|8390.1|8388.6|8389.1|8387.6|8390.4|8388.9|8389|8387.5|39
1728342300000|2024-10-07 23:05:00|8389.2|8387.7|8388.9|8387.4|8389.4|8387.9|8388.5|8387|16
1728342600000|2024-10-07 23:10:00|8389|8387.5|8389.5|8388|8389.5|8388|8388.7|8387.2|14
1728342900000|2024-10-07 23:15:00|8389.4|8387.9|8388.5|8387|8389.4|8387.9|8388.5|8387|10
1728343200000|2024-10-07 23:20:00|8388.6|8387.1|8389.5|8388|8389.5|8388|8388.4|8386.9|15
1728343500000|2024-10-07 23:25:00|8389.4|8387.9|8390|8388.5|8390.1|8388.6|8389.4|8387.9|14
1728343800000|2024-10-07 23:30:00|8390.2|8388.7|8389.4|8387.9|8390.2|8388.7|8389.3|8387.8|23
1728344100000|2024-10-07 23:35:00|8389.3|8387.8|8388.3|8386.8|8389.3|8387.8|8388.2|8386.7|20
1728344400000|2024-10-07 23:40:00|8388.4|8386.9|8388.4|8386.9|8389|8387.5|8388.4|8386.9|17
1728344700000|2024-10-07 23:45:00|8388.5|8387|8389.3|8387.8|8389.4|8387.9|8388.2|8386.7|28
1728345000000|2024-10-07 23:50:00|8389.2|8387.7|8388.7|8387.2|8389.4|8387.9|8388.5|8387|27
1728345300000|2024-10-07 23:55:00|8388.6|8387.1|8388.1|8386.6|8389|8387.5|8388|8386.5|19
1728345600000|2024-10-08 00:00:00|8388|8386.5|8386.5|8385|8388.1|8386.6|8386.2|8384.7|223
1728345900000|2024-10-08 00:05:00|8386.3|8384.8|8386.4|8384.9|8386.7|8385.2|8385.2|8383.7|192
1728346200000|2024-10-08 00:10:00|8386.3|8384.8|8386.2|8384.7|8386.9|8385.4|8385.7|8384.2|218
1728346500000|2024-10-08 00:15:00|8386.4|8384.9|8387.2|8385.7|8387.5|8386|8386|8384.5|446
1728346800000|2024-10-08 00:20:00|8387.4|8385.9|8386.9|8385.4|8387.9|8386.4|8386.6|8385.1|492
1728347100000|2024-10-08 00:25:00|8386.7|8385.2|8386.4|8384.9|8387|8385.5|8385|8383.5|406
1728347400000|2024-10-08 00:30:00|8386.5|8385|8385.9|8384.4|8387|8385.5|8385.8|8384.3|265
1728347700000|2024-10-08 00:35:00|8386.2|8384.7|8386.5|8385|8386.7|8385.2|8385.9|8384.4|747
1728348000000|2024-10-08 00:40:00|8386.3|8384.8|8385.9|8384.4|8386.6|8385.1|8385.7|8384.2|624
1728348300000|2024-10-08 00:45:00|8386|8384.5|8386.1|8384.6|8386.4|8384.9|8385.2|8383.7|559
1728348600000|2024-10-08 00:50:00|8386.2|8384.7|8384.6|8383.1|8386.9|8385.4|8384.4|8382.9|438
1728348900000|2024-10-08 00:55:00|8384.9|8383.4|8383.6|8382.1|8385.5|8384|8383.3|8381.8|294
1728349200000|2024-10-08 01:00:00|8383.5|8382|8383.5|8382|8384.1|8382.6|8383|8381.5|411
1728349500000|2024-10-08 01:05:00|8383.3|8381.8|8384.4|8382.9|8384.8|8383.3|8383.2|8381.7|656
1728349800000|2024-10-08 01:10:00|8384.2|8382.7|8383.6|8382.1|8384.6|8383.1|8383|8381.5|500
1728350100000|2024-10-08 01:15:00|8383.5|8382|8383.9|8382.4|8384.8|8383.3|8383.5|8382|304
1728350400000|2024-10-08 01:20:00|8383.8|8382.3|8384.9|8383.4|8385|8383.5|8383.6|8382.1|363
1728350700000|2024-10-08 01:25:00|8385|8383.5|8385.9|8384.4|8386.1|8384.6|8384.7|8383.2|319
1728351000000|2024-10-08 01:30:00|8386|8384.5|8387.1|8385.6|8387.4|8385.9|8385.3|8383.8|435
1728351300000|2024-10-08 01:35:00|8387.2|8385.7|8387.2|8385.7|8387.5|8386|8386.1|8384.6|375
1728351600000|2024-10-08 01:40:00|8387.3|8385.8|8386.4|8384.9|8387.5|8386|8385.9|8384.4|399
1728351900000|2024-10-08 01:45:00|8386.2|8384.7|8386.1|8384.6|8387.4|8385.9|8385.5|8384|300
1728352200000|2024-10-08 01:50:00|8386|8384.5|8385.8|8384.3|8386.3|8384.8|8385.4|8383.9|292
1728352500000|2024-10-08 01:55:00|8385.9|8384.4|8386.3|8384.8|8386.5|8385|8385.5|8384|259
1728352800000|2024-10-08 02:00:00|8386.2|8384.7|8386.6|8385.1|8386.9|8385.4|8385.8|8384.3|243
1728353100000|2024-10-08 02:05:00|8386.7|8385.2|8385.7|8384.2|8387.5|8386|8385.6|8384.1|316
1728353400000|2024-10-08 02:10:00|8385.8|8384.3|8387.5|8386|8388|8386.5|8385.5|8384|284
1728353700000|2024-10-08 02:15:00|8387.3|8385.8|8385.9|8384.4|8388|8386.5|8385.8|8384.3|244
1728354000000|2024-10-08 02:20:00|8385.8|8384.3|8386.4|8384.9|8386.8|8385.3|8385.1|8383.6|401
1728354300000|2024-10-08 02:25:00|8386.3|8384.8|8385.1|8383.6|8386.9|8385.4|8384.9|8383.4|330
1728354600000|2024-10-08 02:30:00|8384.9|8383.4|8386.2|8384.7|8386.7|8385.2|8384.6|8383.1|483
1728354900000|2024-10-08 02:35:00|8386.3|8384.8|8385.8|8384.3|8386.8|8385.3|8382.4|8380.9|639
1728355200000|2024-10-08 02:40:00|8386|8384.5|8385.8|8384.3|8386.4|8384.9|8384.7|8383.2|531
1728355500000|2024-10-08 02:45:00|8385.9|8384.4|8387.9|8386.4|8388|8386.5|8385.4|8383.9|581
1728355800000|2024-10-08 02:50:00|8388|8386.5|8388.4|8386.9|8388.4|8386.9|8386.1|8384.6|395
1728356100000|2024-10-08 02:55:00|8388.1|8386.6|8389.1|8387.6|8389.3|8387.8|8387.8|8386.3|458
1728356400000|2024-10-08 03:00:00|8388.9|8387.4|8388.4|8386.9|8389.2|8387.7|8388|8386.5|371
1728356700000|2024-10-08 03:05:00|8388.5|8387|8388.3|8386.8|8388.5|8387|8386.8|8385.3|410
1728357000000|2024-10-08 03:10:00|8388.4|8386.9|8388.9|8387.4|8389.4|8387.9|8388|8386.5|291
1728357300000|2024-10-08 03:15:00|8388.8|8387.3|8388.6|8387.1|8389.2|8387.7|8387.9|8386.4|326
1728357600000|2024-10-08 03:20:00|8388.7|8387.2|8388.5|8387|8389.1|8387.6|8388.1|8386.6|221
1728357900000|2024-10-08 03:25:00|8388.6|8387.1|8388.6|8387.1|8389.1|8387.6|8388.4|8386.9|259
1728358200000|2024-10-08 03:30:00|8388.5|8387|8389.6|8388.1|8389.6|8388.1|8388.2|8386.7|207
1728358500000|2024-10-08 03:35:00|8389.4|8387.9|8389.6|8388.1|8389.7|8388.2|8389|8387.5|92
1728358800000|2024-10-08 03:40:00|8389.7|8388.2|8389.8|8388.3|8390.9|8389.4|8389.7|8388.2|247
1728359100000|2024-10-08 03:45:00|8389.7|8388.2|8390|8388.5|8390.4|8388.9|8389.2|8387.7|228
1728359400000|2024-10-08 03:50:00|8389.9|8388.4|8390.3|8388.8|8390.5|8389.2|8389.9|8388.4|192
1728359700000|2024-10-08 03:55:00|8390.4|8388.9|8389.6|8388.1|8390.5|8389|8389.6|8388.1|238
1728360000000|2024-10-08 04:00:00|8389.8|8388.3|8390.4|8388.9|8390.5|8389|8389.6|8388.1|87
1728360300000|2024-10-08 04:05:00|8390.5|8389|8390.5|8389|8391|8389.5|8390.4|8388.9|180
1728360600000|2024-10-08 04:10:00|8390.4|8388.9|8391.1|8389.6|8391.1|8389.6|8390.3|8388.8|326
1728360900000|2024-10-08 04:15:00|8391|8389.5|8390.6|8389.1|8391|8389.5|8390.3|8388.8|169
1728361200000|2024-10-08 04:20:00|8390.4|8388.9|8391.2|8389.7|8391.2|8389.7|8390.4|8388.9|52
1728361500000|2024-10-08 04:25:00|8391.1|8389.6|8390.4|8388.9|8391.1|8389.6|8390.1|8388.6|169
1728361800000|2024-10-08 04:30:00|8390.2|8388.7|8390.5|8389|8390.5|8389|8389.3|8387.8|41
1728362100000|2024-10-08 04:35:00|8390.3|8388.8|8390.6|8389.1|8390.6|8389.1|8389.9|8388.4|81
1728362400000|2024-10-08 04:40:00|8390.4|8388.9|8391|8389.5|8391|8389.5|8390.2|8388.7|42
1728362700000|2024-10-08 04:45:00|8391.1|8389.6|8390.6|8389.1|8391.1|8389.6|8390.2|8388.7|52
1728363000000|2024-10-08 04:50:00|8390.5|8389|8390.6|8389.1|8390.7|8389.2|8390.3|8388.8|104
1728363300000|2024-10-08 04:55:00|8390.4|8388.9|8393.1|8391.6|8393.1|8391.6|8390.3|8388.8|70
1728363600000|2024-10-08 05:00:00|8393|8391.5|8392.3|8390.8|8393.5|8392|8391.1|8389.6|370
1728363900000|2024-10-08 05:05:00|8392.4|8390.9|8391.2|8389.7|8392.5|8391|8390.5|8389|260
1728364200000|2024-10-08 05:10:00|8391.3|8389.8|8390.5|8389|8391.5|8390|8389.6|8388.1|141
1728364500000|2024-10-08 05:15:00|8390.3|8388.8|8390|8388.5|8390.6|8389.1|8389.7|8388.2|198
1728364800000|2024-10-08 05:20:00|8389.9|8388.4|8390|8388.5|8390.7|8389.2|8389.4|8387.9|332
1728365100000|2024-10-08 05:25:00|8389.9|8388.4|8390.4|8388.9|8390.8|8389.3|8389.6|8388.1|302
1728365400000|2024-10-08 05:30:00|8390.5|8389|8389.2|8387.7|8390.6|8389.1|8388.7|8387.2|378
1728365700000|2024-10-08 05:35:00|8389.4|8387.9|8390|8388.5|8391.1|8389.6|8388.8|8387.3|325
1728366000000|2024-10-08 05:40:00|8389.9|8388.4|8389.6|8388.1|8390.7|8389.2|8389.3|8387.8|511
1728366300000|2024-10-08 05:45:00|8389.5|8388|8390.9|8389.4|8392.3|8390.8|8389.4|8387.9|426
1728366600000|2024-10-08 05:50:00|8391|8389.5|8390.4|8388.9|8391|8389.5|8389.7|8388.2|326
1728366900000|2024-10-08 05:55:00|8390.5|8389|8391.3|8388.9|8391.5|8390|8390.2|8388.6|306
1728367200000|2024-10-08 06:00:00|8391|8388.7|8392.4|8390.9|8392.5|8391|8390.6|8388.1|114
1728367500000|2024-10-08 06:05:00|8392.3|8390.8|8391.9|8390.4|8392.4|8390.9|8390.9|8389.4|123
1728367800000|2024-10-08 06:10:00|8392.1|8390.6|8393.7|8392.2|8393.7|8392.2|8391.8|8390.3|152
1728368100000|2024-10-08 06:15:00|8393.5|8392|8393.5|8392|8394.1|8392.6|8392.5|8391|118
1728368400000|2024-10-08 06:20:00|8393.4|8391.9|8392.1|8390.6|8393.4|8391.9|8391.2|8389.7|103
1728368700000|2024-10-08 06:25:00|8392.3|8390.8|8392.1|8390.6|8393.2|8391.7|8391.3|8389.8|125
1728369000000|2024-10-08 06:30:00|8392|8390.5|8394.5|8393|8394.8|8393.3|8391.5|8390|170
1728369300000|2024-10-08 06:35:00|8394.4|8392.9|8393|8391.5|8394.5|8393|8392|8390.5|130
1728369600000|2024-10-08 06:40:00|8393.1|8391.6|8395.3|8393.8|8395.3|8393.8|8392.9|8391.4|112
1728369900000|2024-10-08 06:45:00|8395.2|8393.7|8399|8397.5|8399.1|8397.6|8395|8393.5|152
1728370200000|2024-10-08 06:50:00|8399.1|8397.6|8402.5|8401|8403.2|8401.7|8398.8|8397.3|154
1728370500000|2024-10-08 06:55:00|8402.4|8400.9|8400.8|8399.3|8403.3|8401.8|8400.5|8399|116
1728370800000|2024-10-08 07:00:00|8400.6|8399.1|8403.3|8401.8|8404.4|8402.9|8399.6|8398.1|333
1728371100000|2024-10-08 07:05:00|8403.4|8401.9|8404.6|8403.1|8405|8403.5|8402.4|8400.9|233
1728371400000|2024-10-08 07:10:00|8404.7|8403.2|8404.4|8402.9|8405.4|8403.9|8404.1|8402.6|175
1728371700000|2024-10-08 07:15:00|8404.5|8403|8404.2|8403.3|8404.7|8403.8|8402|8400.7|178
1728372000000|2024-10-08 07:20:00|8404.3|8403.4|8404|8403.1|8405.1|8404.2|8403.9|8402.6|159
1728372300000|2024-10-08 07:25:00|8404.1|8403.2|8400.6|8399.1|8405.4|8403.9|8400|8398.9|190
1728372600000|2024-10-08 07:30:00|8400.4|8398.9|8398.3|8397.4|8401.7|8400.8|8398.3|8396.8|183
1728372900000|2024-10-08 07:35:00|8398.1|8397.2|8398.2|8396.7|8400.6|8399.1|8398.1|8396.7|193
1728373200000|2024-10-08 07:40:00|8398|8396.5|8397.5|8396|8399.2|8397.7|8395.2|8394.2|212
1728373500000|2024-10-08 07:45:00|8397.7|8396.2|8397.6|8396.1|8399.5|8398|8395.9|8394.4|246
1728373800000|2024-10-08 07:50:00|8397.4|8395.9|8393|8392.1|8397.6|8396.4|8392.5|8391.6|216
1728374100000|2024-10-08 07:55:00|8392.9|8392|8392.5|8391.6|8393.3|8392.4|8391.5|8390.6|177
1728374400000|2024-10-08 08:00:00|8392.4|8391.5|8392.4|8390.9|8393.5|8392.5|8391.7|8390.6|154
1728374700000|2024-10-08 08:05:00|8392.5|8391|8394.9|8393.4|8395.3|8393.8|8392.5|8391|165
1728375000000|2024-10-08 08:10:00|8395|8393.5|8397.2|8396.3|8398.2|8397.2|8395|8393.5|167
1728375300000|2024-10-08 08:15:00|8397.1|8396.2|8395.4|8394.5|8397.4|8396.5|8394.5|8393|104
1728375600000|2024-10-08 08:20:00|8395.5|8394.6|8394.5|8393.6|8396.5|8395.3|8394.1|8393.2|131
1728375900000|2024-10-08 08:25:00|8394.4|8393.5|8392.9|8391.4|8394.8|8393.9|8392.7|8391.3|100
1728376200000|2024-10-08 08:30:00|8392.6|8391.1|8392.4|8390.9|8393.4|8391.9|8391.7|8390|128
1728376500000|2024-10-08 08:35:00|8392.6|8391.1|8394.7|8393.8|8395|8393.9|8392.1|8391|71
1728376800000|2024-10-08 08:40:00|8394.6|8393.7|8394.2|8392.7|8395.5|8394.5|8392|8391.1|131
1728377100000|2024-10-08 08:45:00|8394.1|8392.6|8393.7|8392.8|8394.9|8393.2|8392.5|8391.3|108
1728377400000|2024-10-08 08:50:00|8393.9|8393|8392.5|8391.6|8394.4|8393.5|8392.5|8391.6|101
1728377700000|2024-10-08 08:55:00|8392.4|8391.5|8393|8392.1|8393.5|8392.5|8391.9|8390.5|130
1728378000000|2024-10-08 09:00:00|8393.3|8392.4|8392.1|8391.2|8393.9|8393|8392|8391.1|137
1728378300000|2024-10-08 09:05:00|8392.2|8391.3|8393.4|8392.5|8395|8394.1|8392|8391.1|103
1728378600000|2024-10-08 09:10:00|8393.5|8392.6|8393.5|8392.6|8394.8|8393.9|8393.3|8392.4|115
1728378900000|2024-10-08 09:15:00|8393.6|8392.7|8393.6|8392.7|8394.3|8393.4|8392.3|8391.4|82
1728379200000|2024-10-08 09:20:00|8393.7|8392.8|8391.6|8390.7|8394.1|8393|8390.9|8389.8|116
1728379500000|2024-10-08 09:25:00|8391.7|8390.8|8392.4|8391.5|8392.9|8391.9|8391.6|8390.7|89
1728379800000|2024-10-08 09:30:00|8392.5|8391.6|8393.3|8392.4|8393.4|8392.5|8391.6|8390.7|94
1728380100000|2024-10-08 09:35:00|8393.4|8392.5|8396.1|8395.2|8396.3|8395.2|8393.4|8392.5|93
1728380400000|2024-10-08 09:40:00|8396|8395.1|8394.5|8393.6|8396.3|8395.1|8394.5|8393.6|76
1728380700000|2024-10-08 09:45:00|8394.4|8393.5|8393.7|8392.8|8395.1|8394.2|8393.7|8392.8|70
1728381000000|2024-10-08 09:50:00|8393.6|8392.7|8392.8|8391.9|8394.1|8393.2|8392.6|8391.7|75
1728381300000|2024-10-08 09:55:00|8392.7|8391.8|8391.4|8390.5|8393.4|8392.5|8390.7|8389.8|90
1728381600000|2024-10-08 10:00:00|8391.3|8390.4|8391.3|8390.4|8392.1|8391.1|8390.9|8389.6|81
1728381900000|2024-10-08 10:05:00|8391.4|8390.5|8392.4|8391.5|8392.7|8391.8|8391.4|8390.5|64
1728382200000|2024-10-08 10:10:00|8392.3|8391.4|8392.4|8391.5|8392.7|8391.8|8391.8|8390.6|90
1728382500000|2024-10-08 10:15:00|8392.5|8391.6|8392|8391.1|8393.6|8392.1|8392|8391|75
1728382800000|2024-10-08 10:20:00|8392.1|8391.2|8391|8390.1|8393|8391.6|8391|8390.1|71
1728383100000|2024-10-08 10:25:00|8390.9|8390|8392.7|8391.2|8392.8|8391.6|8390.9|8390|82
1728383400000|2024-10-08 10:30:00|8392.8|8391.3|8390|8389.1|8392.8|8391.6|8389.9|8388.6|88
1728383700000|2024-10-08 10:35:00|8390.2|8389.3|8389|8388.1|8390.8|8389.4|8388.7|8387.8|77
1728384000000|2024-10-08 10:40:00|8389.1|8388.2|8389.9|8388.4|8390.1|8389|8388.7|8387.5|85
1728384300000|2024-10-08 10:45:00|8389.6|8388.7|8388.9|8388|8390.2|8389|8388.9|8387.7|66
1728384600000|2024-10-08 10:50:00|8389|8388.1|8388.6|8387.7|8389.5|8388.3|8388.5|8387.3|67
1728384900000|2024-10-08 10:55:00|8388.7|8387.8|8385.7|8384.8|8388.8|8387.8|8383.1|8381.8|215
1728385200000|2024-10-08 11:00:00|8385.8|8384.9|8386.5|8385.6|8387.9|8387|8385.1|8383.7|142
1728385500000|2024-10-08 11:05:00|8386.6|8385.7|8386.9|8386|8387.5|8386.6|8386.2|8385|84
1728385800000|2024-10-08 11:10:00|8387|8386.1|8388|8386.5|8388.7|8387.8|8386.9|8386|108
1728386100000|2024-10-08 11:15:00|8388.2|8386.7|8386.6|8385.7|8388.8|8387.5|8386.6|8385.7|115
1728386400000|2024-10-08 11:20:00|8386.7|8385.8|8387.5|8386|8387.5|8386.3|8385.6|8384.7|87
1728386700000|2024-10-08 11:25:00|8387.6|8386.1|8387.5|8386.6|8388.4|8387.2|8386.4|8385.5|86
1728387000000|2024-10-08 11:30:00|8387.4|8386.5|8385.6|8384.1|8387.4|8386.5|8385.2|8384.1|88
1728387300000|2024-10-08 11:35:00|8385.4|8383.9|8383.6|8382.7|8385.5|8384|8383.1|8381.8|105
1728387600000|2024-10-08 11:40:00|8383.5|8382.6|8384.5|8383.6|8384.6|8383.7|8382.9|8382|84
1728387900000|2024-10-08 11:45:00|8384.4|8383.5|8385.1|8384.2|8386.5|8385.3|8384|8382.8|97
1728388200000|2024-10-08 11:50:00|8385|8384.1|8385.5|8384.6|8386|8385.1|8385|8384.1|66
1728388500000|2024-10-08 11:55:00|8385.4|8384.5|8384.8|8383.9|8386|8384.7|8384.5|8383.5|155
1728388800000|2024-10-08 12:00:00|8384.6|8383.7|8381.7|8380.8|8385.4|8384.5|8381.3|8380.4|147
1728389100000|2024-10-08 12:05:00|8381.8|8380.9|8378.2|8377.3|8381.8|8380.9|8378.2|8377.1|113
1728389400000|2024-10-08 12:10:00|8378.1|8377.2|8378.9|8378|8378.9|8378|8377.6|8376.7|84
1728389700000|2024-10-08 12:15:00|8379|8378.1|8377.9|8377|8379|8378.1|8377.7|8376.8|81
1728390000000|2024-10-08 12:20:00|8378.1|8377.2|8377.1|8376.2|8379.2|8378.3|8376.6|8375.5|100
1728390300000|2024-10-08 12:25:00|8377|8376.1|8375.9|8374.4|8377|8376.1|8374.5|8373.6|126
1728390600000|2024-10-08 12:30:00|8375.7|8374.2|8378.9|8377.4|8380.9|8379.6|8374.9|8373.4|190
1728390900000|2024-10-08 12:35:00|8378.7|8377.2|8377.1|8376.2|8378.7|8377.3|8376.5|8375.3|195
1728391200000|2024-10-08 12:40:00|8377.2|8376.3|8379.1|8377.6|8379.6|8378.2|8376.9|8376|156
1728391500000|2024-10-08 12:45:00|8379.2|8377.7|8377.8|8376.3|8379.8|8378.4|8377.5|8376|101
1728391800000|2024-10-08 12:50:00|8377.7|8376.2|8378.9|8377.4|8379.1|8378|8376.1|8375|195
1728392100000|2024-10-08 12:55:00|8378.8|8377.3|8378.4|8377.5|8379.8|8378.6|8377.1|8376.2|146
1728392400000|2024-10-08 13:00:00|8378.6|8377.7|8377|8376.1|8378.8|8377.9|8376.4|8375.2|154
1728392700000|2024-10-08 13:05:00|8376.9|8376|8379.9|8379|8380|8379.1|8375.7|8374.2|190
1728393000000|2024-10-08 13:10:00|8380|8379.1|8378.7|8377.8|8381.4|8380.5|8378.5|8377.6|164
1728393300000|2024-10-08 13:15:00|8378.9|8378|8378.4|8377.5|8379|8378|8376|8375.1|210
1728393600000|2024-10-08 13:20:00|8378.7|8377.8|8378|8377.1|8378.8|8377.9|8377.3|8376.2|137
1728393900000|2024-10-08 13:25:00|8377.9|8377|8376.8|8375.3|8378.5|8377.6|8376.5|8375.3|101
1728394200000|2024-10-08 13:30:00|8376.9|8375.4|8377.6|8376.7|8377.9|8377|8376.2|8374.7|146
1728394500000|2024-10-08 13:35:00|8377.5|8376.6|8376.9|8376|8377.6|8376.6|8376.2|8375.3|113
1728394800000|2024-10-08 13:40:00|8377|8376.1|8376.7|8375.8|8377.2|8376.1|8376.1|8374.8|98
1728395100000|2024-10-08 13:45:00|8377|8375.5|8377.8|8375.5|8378.5|8376.9|8376.9|8375.3|157
1728395400000|2024-10-08 13:50:00|8377.4|8375.9|8377.9|8377|8378.7|8377.6|8377.1|8375.5|163
1728395700000|2024-10-08 13:55:00|8377.8|8376.9|8378|8377.1|8379.5|8378.4|8377.8|8376.7|139
1728396000000|2024-10-08 14:00:00|8377.8|8376.9|8378|8377.1|8378.4|8377.5|8377|8376.1|93
1728396300000|2024-10-08 14:05:00|8377.8|8376.9|8378.9|8378|8380.4|8378.5|8377.8|8376|97
1728396600000|2024-10-08 14:10:00|8378.8|8377.9|8378.5|8377.6|8378.9|8378|8377.7|8376.8|86
1728396900000|2024-10-08 14:15:00|8378.6|8377.7|8378.7|8377.8|8379.5|8378.6|8378.5|8377.6|94
1728397200000|2024-10-08 14:20:00|8378.5|8377.6|8380.2|8379.3|8380.2|8379.3|8378.5|8377.6|99
1728397500000|2024-10-08 14:25:00|8380.1|8379.2|8379.6|8378.7|8380.8|8379.8|8379.4|8378.5|124
1728397800000|2024-10-08 14:30:00|8379.5|8378.6|8378|8377.1|8380.4|8379.5|8378|8377.1|176
1728398100000|2024-10-08 14:35:00|8378.1|8377.2|8380.5|8379.6|8380.5|8379.6|8378.1|8377.2|106
1728398400000|2024-10-08 14:40:00|8380.6|8379.7|8379.1|8377.6|8380.7|8379.8|8378.5|8377.6|141
1728398700000|2024-10-08 14:45:00|8379|8377.5|8377.9|8377|8379.3|8378|8377.8|8376.9|100
1728399000000|2024-10-08 14:50:00|8378|8377.1|8379.5|8378.6|8380.5|8379|8378|8377.1|178
1728399300000|2024-10-08 14:55:00|8379.4|8378.5|8380.1|8378.6|8380.2|8379|8378.6|8377.6|129
1728399600000|2024-10-08 15:00:00|8380|8378.5|8378.4|8377.5|8380.3|8378.8|8378.2|8377.3|154
1728399900000|2024-10-08 15:05:00|8378.5|8377.6|8379.3|8378.4|8379.3|8378.4|8378.2|8376.9|68
1728400200000|2024-10-08 15:10:00|8379.4|8378.5|8380.8|8379.3|8381.3|8379.9|8378.6|8377.7|98
1728400500000|2024-10-08 15:15:00|8380.9|8379.4|8382.7|8381.8|8383.1|8381.9|8380.6|8379.4|93
1728400800000|2024-10-08 15:20:00|8382.8|8381.9|8383.8|8382.3|8383.8|8382.9|8382.6|8381.7|120
1728401100000|2024-10-08 15:25:00|8384|8382.5|8381|8380.1|8384|8383.1|8380.7|8379.4|71
1728401400000|2024-10-08 15:30:00|8380.8|8379.9|8379.9|8379|8380.9|8380|8379.7|8378.8|87
1728401700000|2024-10-08 15:35:00|8379.8|8378.9|8378.7|8377.8|8380|8378.9|8377.9|8376.4|119
1728402000000|2024-10-08 15:40:00|8378.8|8377.9|8377.6|8376.7|8379|8377.9|8377.6|8376.7|65
1728402300000|2024-10-08 15:45:00|8377.5|8376.6|8377.1|8376.2|8378.1|8377.2|8377|8376.1|75
1728402600000|2024-10-08 15:50:00|8377|8376.1|8376.8|8375.3|8377.6|8376.4|8376.4|8375.2|102
1728402900000|2024-10-08 15:55:00|8376.7|8375.2|8379.7|8378.2|8379.9|8379|8376|8375|112
1728403200000|2024-10-08 16:00:00|8379.5|8378|8383.3|8382.4|8383.5|8382.6|8379.3|8377.9|175
1728403500000|2024-10-08 16:05:00|8383.4|8382.5|8380.9|8380|8383.4|8382.5|8380.6|8379.7|127
1728403800000|2024-10-08 16:10:00|8380.7|8379.8|8380.8|8379.3|8381.2|8380.2|8379.9|8378.4|81
1728404100000|2024-10-08 16:15:00|8380.9|8379.4|8382.3|8380.8|8382.5|8381|8380.7|8379.2|116
1728404400000|2024-10-08 16:20:00|8382.2|8380.7|8382.9|8381.4|8383.2|8381.7|8381.8|8380.3|71
1728404700000|2024-10-08 16:25:00|8383.1|8381.6|8383.3|8381.8|8383.8|8382.3|8383|8381.5|63
1728405000000|2024-10-08 16:30:00|8383.2|8381.7|8384.4|8382.9|8384.4|8382.9|8383|8381.5|49
1728405300000|2024-10-08 16:35:00|8384.6|8383.1|8385.8|8384.3|8386.6|8385.1|8384.4|8382.9|68
1728405600000|2024-10-08 16:40:00|8385.7|8384.2|8386.9|8385.4|8387.2|8385.7|8385.7|8384.2|56
1728405900000|2024-10-08 16:45:00|8387.1|8385.6|8386.5|8385|8387.2|8385.7|8386.4|8384.9|35
1728406200000|2024-10-08 16:50:00|8386.4|8384.9|8387.2|8385.7|8387.3|8385.8|8386.4|8384.9|31
1728406500000|2024-10-08 16:55:00|8387.3|8385.8|8386.6|8385.1|8387.3|8385.8|8385.4|8383.9|57
1728406800000|2024-10-08 17:00:00|8386.5|8385|8385.3|8383.8|8387.2|8385.6|8385|8383.5|82
1728407100000|2024-10-08 17:05:00|8385.4|8383.9|8386.6|8385.1|8386.6|8385.1|8385.1|8383.6|79
1728407400000|2024-10-08 17:10:00|8386.7|8385.2|8386.4|8384.9|8387.5|8386|8386|8384.5|95
1728407700000|2024-10-08 17:15:00|8386.1|8384.6|8386.9|8385.4|8387.4|8385.9|8386.1|8384.6|80
1728408000000|2024-10-08 17:20:00|8387|8385.5|8386.8|8385.3|8387.5|8386|8385.7|8384.2|71
1728408300000|2024-10-08 17:25:00|8386.9|8385.4|8386.4|8384.9|8387.4|8385.9|8386.3|8384.8|55
1728408600000|2024-10-08 17:30:00|8386.3|8384.8|8384.2|8382.7|8386.8|8385.3|8384.2|8382.7|79
1728408900000|2024-10-08 17:35:00|8384.3|8382.8|8384.4|8382.9|8384.8|8383.3|8384|8382.5|46
1728409200000|2024-10-08 17:40:00|8384.6|8383.1|8384.7|8383.2|8385|8383.5|8383.9|8382.4|58
1728409500000|2024-10-08 17:45:00|8384.6|8383.1|8385.2|8383.7|8385.8|8384.3|8384.4|8382.9|38
1728409800000|2024-10-08 17:50:00|8385.3|8383.8|8384.5|8383|8385.3|8383.8|8384.4|8382.9|24
1728410100000|2024-10-08 17:55:00|8384.6|8383.1|8384.6|8383.1|8385.5|8384|8384.4|8382.9|43
1728410400000|2024-10-08 18:00:00|8384.5|8383|8384.1|8382.6|8384.8|8383.3|8383.9|8382.4|52
1728410700000|2024-10-08 18:05:00|8384.2|8382.7|8385|8383.5|8385.2|8383.7|8384|8382.5|47
1728411000000|2024-10-08 18:10:00|8385.2|8383.7|8384.8|8383.3|8385.3|8383.8|8384.8|8383.3|37
1728411300000|2024-10-08 18:15:00|8384.7|8383.2|8383.5|8382|8384.8|8383.3|8383.5|8382|22
1728411600000|2024-10-08 18:20:00|8383.4|8381.9|8383.4|8381.9|8383.7|8382.2|8383.2|8381.7|31
1728411900000|2024-10-08 18:25:00|8383.5|8382|8383.8|8382.3|8384.1|8382.6|8383.3|8381.8|46
1728412200000|2024-10-08 18:30:00|8383.7|8382.2|8383|8381.5|8383.7|8382.2|8382.8|8381.3|22
1728412500000|2024-10-08 18:35:00|8382.9|8381.4|8382|8380.5|8383.1|8381.6|8381.6|8380.1|46
1728412800000|2024-10-08 18:40:00|8382.2|8380.7|8381.8|8380.3|8382.2|8380.7|8381.3|8379.8|46
1728413100000|2024-10-08 18:45:00|8381.9|8380.4|8381.5|8380|8382.2|8380.7|8381.2|8379.7|39
1728413400000|2024-10-08 18:50:00|8381.4|8379.9|8381.7|8380.2|8381.8|8380.3|8381.2|8379.7|50
1728413700000|2024-10-08 18:55:00|8381.8|8380.3|8382.1|8380.6|8382.1|8380.6|8381.7|8380.2|40
1728414000000|2024-10-08 19:00:00|8382|8380.5|8382.4|8380.9|8382.4|8380.9|8381.4|8379.9|33
1728414300000|2024-10-08 19:05:00|8382.3|8380.8|8382.4|8380.9|8382.6|8381.1|8381.9|8380.4|25
1728414600000|2024-10-08 19:10:00|8382.6|8381.1|8381.9|8380.4|8382.6|8381.1|8381.8|8380.3|20
1728414900000|2024-10-08 19:15:00|8382.1|8380.6|8381.7|8380.2|8382.4|8380.9|8381.7|8380.2|20
1728415200000|2024-10-08 19:20:00|8381.8|8380.3|8382.1|8380.6|8382.1|8380.6|8381.5|8380|25
1728415500000|2024-10-08 19:25:00|8381.9|8380.4|8381.7|8380.2|8382.2|8380.7|8381.7|8380.2|14
1728415800000|2024-10-08 19:30:00|8381.6|8380.1|8380.3|8378.8|8381.6|8380.1|8379.6|8378.1|64
1728416100000|2024-10-08 19:35:00|8380.2|8378.7|8379|8377.5|8380.2|8378.7|8378.9|8377.4|27
1728416400000|2024-10-08 19:40:00|8379.1|8377.6|8380.2|8378.7|8380.2|8378.7|8379|8377.5|32
1728416700000|2024-10-08 19:45:00|8380.3|8378.8|8379.8|8378.3|8380.5|8379|8379.8|8378.3|26
1728417000000|2024-10-08 19:50:00|8379.9|8378.4|8380.9|8378.3|8381.1|8379.1|8379.3|8377.3|32
1728417300000|2024-10-08 19:55:00|8380.3|8378.8|8380.8|8379.3|8381.3|8379.8|8380.2|8378.7|49
1728417600000|2024-10-08 20:00:00|8380.6|8379.1|8381.2|8379.7|8381.4|8379.9|8380.3|8378.8|53
1728417900000|2024-10-08 20:05:00|8381.4|8379.9|8380.7|8379.2|8381.4|8379.9|8380.4|8378.9|49
1728418200000|2024-10-08 20:10:00|8380.6|8379.1|8380.7|8379.2|8380.9|8379.4|8380.4|8378.9|14
1728418500000|2024-10-08 20:15:00|8381.3|8379.8|8380.9|8379.4|8381.4|8379.9|8380.8|8379.3|55
1728418800000|2024-10-08 20:20:00|8380.8|8379.3|8380.9|8379.4|8381.2|8379.7|8380.7|8379.2|16
1728419100000|2024-10-08 20:25:00|8381|8379.5|8380|8378.5|8381|8379.5|8379.9|8378.4|50
1728419400000|2024-10-08 20:30:00|8380.1|8378.6|8380.5|8379|8380.8|8379.3|8380|8378.5|37
1728419700000|2024-10-08 20:35:00|8380.4|8378.9|8380.3|8378.8|8380.7|8379.2|8380.3|8378.8|21
1728420000000|2024-10-08 20:40:00|8380.2|8378.7|8379.3|8377.8|8380.6|8379.1|8379.3|8377.8|22
1728420300000|2024-10-08 20:45:00|8379.4|8377.9|8379.5|8378|8379.5|8378|8379|8377.5|22
1728420600000|2024-10-08 20:50:00|8379.6|8378.1|8379.4|8377.9|8380|8378.5|8379.1|8377.6|38
1728420900000|2024-10-08 20:55:00|8379.9|8377.5|8385.7|8375.4|8388.3|8378.2|8379.3|8374.7|110
1728421200000|2024-10-08 21:00:00|8389.7|8377.8|8386.6|8374.7|8389.7|8377.8|8386.6|8374.7|3
1728421500000|2024-10-08 21:05:00|8385.2|8376.6|8384.9|8376.4|8385.2|8376.6|8382.9|8375.6|10
1728421800000|2024-10-08 21:10:00|8385|8376.2|8387.2|8375.3|8387.2|8376.2|8384.5|8374.3|7
1728422100000|2024-10-08 21:15:00|8386.8|8374.9|8383.6|8376.3|8386.8|8376.4|8383.5|8374.9|8
1728422400000|2024-10-08 21:20:00|8384.2|8375|8383.5|8376.2|8384.2|8376.3|8383.3|8375|7
1728422700000|2024-10-08 21:25:00|8383.6|8376.3|8383.5|8376.2|8383.6|8376.3|8383.5|8376.2|6
1728423000000|2024-10-08 21:30:00|8384.2|8376.3|8383.7|8376.3|8384.2|8376.3|8383.6|8376.3|4
1728423300000|2024-10-08 21:35:00|8383.4|8376.2|8383.4|8376.2|8383.4|8376.2|8383.4|8376.2|1
1728423600000|2024-10-08 21:40:00|8383.3|8376.1|8382.9|8376.8|8384.1|8376.8|8382.9|8376|7
1728423900000|2024-10-08 21:45:00|8383|8376.9|8383|8376.1|8383.6|8376.9|8383|8375.9|4
1728424200000|2024-10-08 21:50:00|8383.5|8376|8383.3|8376|8383.5|8376|8383.1|8376|5
1728424500000|2024-10-08 21:55:00||8375.7||8375.7||8375.7||8375.7|1
1728424800000|2024-10-08 22:00:00|8383.1|8375.2|8382.3|8377.6|8383.1|8377.6|8381.6|8374.7|14
1728425100000|2024-10-08 22:05:00|8381.8|8378|8381.6|8379.4|8382.5|8379.7|8380.9|8378|17
1728425400000|2024-10-08 22:10:00|8381.5|8379.3|8381.4|8379.9|8382.1|8380.1|8380.8|8379.3|20
1728425700000|2024-10-08 22:15:00|8381.5|8380|8380.5|8379|8381.5|8380|8380.4|8378.9|18
1728426000000|2024-10-08 22:20:00|8380.3|8378.8|8380.4|8378.9|8380.5|8379|8380.3|8378.8|8
1728426300000|2024-10-08 22:25:00|8380.2|8378.7|8379.1|8377.6|8380.2|8378.7|8378.8|8377.3|21
1728426600000|2024-10-08 22:30:00|8379|8377.5|8379.1|8377.6|8379.2|8377.7|8379|8377.5|6
1728426900000|2024-10-08 22:35:00|8379.2|8377.7|8380.1|8378.6|8380.1|8378.6|8379.2|8377.7|6
1728427200000|2024-10-08 22:40:00|8380.2|8378.7|8380.3|8378.8|8380.3|8378.8|8380.1|8378.6|8
1728427500000|2024-10-08 22:45:00|8380.1|8378.6|8380.6|8379.1|8380.6|8379.1|8380|8378.5|5
1728428100000|2024-10-08 22:55:00|8380.8|8379.3|8380.1|8378.6|8380.8|8379.3|8380.1|8378.6|10
1728428400000|2024-10-08 23:00:00|8380.2|8378.7|8379.5|8378|8380.2|8378.9|8379|8377.5|28
1728428700000|2024-10-08 23:05:00|8379.4|8377.9|8378.5|8377|8379.4|8377.9|8378.5|8377|16
1728429000000|2024-10-08 23:10:00|8378.6|8377.1|8379.3|8377.8|8379.3|8377.8|8378.6|8377.1|8
1728429300000|2024-10-08 23:15:00|8379.2|8377.7|8380.4|8378.9|8380.5|8379|8379.2|8377.7|26
1728429600000|2024-10-08 23:20:00|8380.5|8379|8380.2|8378.7|8380.6|8379.1|8380.2|8378.7|11
1728429900000|2024-10-08 23:25:00|8380.3|8378.8|8380.3|8378.8|8380.6|8379.1|8380.3|8378.8|14
1728430200000|2024-10-08 23:30:00|8380.4|8378.9|8380.7|8379.2|8381.1|8379.6|8380.4|8378.9|18
1728430500000|2024-10-08 23:35:00|8380.6|8379.1|8380.5|8379.6|8380.7|8379.6|8380.2|8379.1|8
1728430800000|2024-10-08 23:40:00|8380.6|8379.7|8380.5|8379.6|8380.6|8379.7|8380.4|8379.5|11
1728431100000|2024-10-08 23:45:00|8380.6|8379.7|8380.5|8379|8380.6|8379.7|8380.1|8378.9|27
1728431400000|2024-10-08 23:50:00|8380.2|8379.3|8380.4|8379.5|8380.4|8379.5|8379.9|8378.8|24
1728431700000|2024-10-08 23:55:00|8380.7|8379.2|8383.3|8381.8|8383.4|8381.9|8380.7|8379.2|56
1728432000000|2024-10-09 00:00:00|8383.4|8381.9|8378.9|8378|8383.7|8381.9|8378.9|8378|91
1728432300000|2024-10-09 00:05:00|8378.8|8377.9|8378.4|8377.5|8379.6|8378.7|8378.3|8377.4|60
1728432600000|2024-10-09 00:10:00|8378.2|8377.3|8379|8378.1|8379.6|8378.7|8378.1|8377.2|30
1728432900000|2024-10-09 00:15:00|8378.9|8378|8380|8378.5|8380.1|8378.9|8378.9|8378|26
1728433200000|2024-10-09 00:20:00|8379.7|8378.8|8379.6|8378.7|8380.2|8379.3|8379.6|8378.7|16
1728433500000|2024-10-09 00:25:00|8379.7|8378.8|8379.8|8378.9|8380.1|8379.2|8379.6|8378.7|18
1728433800000|2024-10-09 00:30:00|8379.6|8378.7|8380|8378.5|8380.5|8379.2|8379.6|8378.1|31
1728434100000|2024-10-09 00:35:00|8379.9|8378.4|8379.6|8378.1|8380.4|8378.9|8379.2|8378|40
1728434400000|2024-10-09 00:40:00|8379.7|8378.2|8379.5|8378.6|8380|8378.9|8379.4|8378|31
1728434700000|2024-10-09 00:45:00|8379.7|8378.2|8379.3|8377.8|8379.9|8378.6|8379.2|8377.7|26
1728435000000|2024-10-09 00:50:00|8379.4|8377.9|8379|8378.1|8379.7|8378.8|8378.8|8377.9|48
1728435300000|2024-10-09 00:55:00|8379.2|8378.3|8379.1|8377.6|8379.4|8378.5|8378.8|8377.3|35
1728435600000|2024-10-09 01:00:00|8379.2|8377.7|8379|8378.1|8381.1|8379.6|8378.6|8377.1|119
1728435900000|2024-10-09 01:05:00|8379.1|8378.2|8380.2|8378.7|8380.7|8379.8|8379.1|8378.2|112
1728436200000|2024-10-09 01:10:00|8380.3|8378.8|8379.3|8377.8|8380.5|8379|8378.1|8377.2|71
1728436500000|2024-10-09 01:15:00|8379|8377.5|8378.4|8377.5|8379.1|8377.7|8378.1|8377|64
1728436800000|2024-10-09 01:20:00|8378.3|8377.4|8379|8378.1|8379.4|8378.5|8378.1|8377.2|57
1728437100000|2024-10-09 01:25:00|8379.2|8378.3|8377.2|8376.3|8379.7|8378.8|8377.2|8376.3|201
1728437400000|2024-10-09 01:30:00|8377|8376.1|8378.1|8377.2|8379.4|8378.5|8377|8376.1|446
1728437700000|2024-10-09 01:35:00|8378.2|8377.3|8377.5|8376.6|8378.2|8377.3|8376.5|8375.6|445
1728438000000|2024-10-09 01:40:00|8377.7|8376.8|8378.1|8377.2|8378.9|8378|8377.7|8376.8|426
1728438300000|2024-10-09 01:45:00|8378.4|8377.5|8378.4|8377.5|8379|8378.1|8377.5|8376.6|442
1728438600000|2024-10-09 01:50:00|8378.6|8377.7|8379.5|8378.6|8379.6|8378.7|8377.8|8376.9|465
1728438900000|2024-10-09 01:55:00|8379.6|8378.7|8379.6|8378.7|8380.1|8379.2|8378.8|8377.9|434
1728439200000|2024-10-09 02:00:00|8379.2|8378.3|8379|8378.1|8380|8379.1|8378.5|8377.2|366
1728439500000|2024-10-09 02:05:00|8379.1|8378.2|8379.4|8378.5|8380.1|8379.2|8379|8378.1|340
1728439800000|2024-10-09 02:10:00|8379.6|8378.7|8379.7|8378.2|8379.9|8379|8378.9|8378|413
1728440100000|2024-10-09 02:15:00|8379.5|8378|8378.4|8377.5|8379.9|8378.7|8378.4|8377.5|407
1728440400000|2024-10-09 02:20:00|8378.5|8377.6|8377.6|8376.7|8378.6|8377.7|8377.5|8376.6|451
1728440700000|2024-10-09 02:25:00|8377.5|8376.6|8378.7|8377.8|8379|8378.1|8377.4|8376.2|310
1728441000000|2024-10-09 02:30:00|8378.9|8378|8379.4|8378.5|8379.7|8378.8|8378.4|8377.5|451
1728441300000|2024-10-09 02:35:00|8379.3|8378.4|8380.6|8379.7|8380.9|8380|8378.5|8377.6|338
1728441600000|2024-10-09 02:40:00|8380.9|8380|8379.9|8379|8380.9|8380|8379.5|8378.6|310
1728441900000|2024-10-09 02:45:00|8379.8|8378.9|8378.8|8377.9|8380|8379.1|8378.4|8377.5|438
1728442200000|2024-10-09 02:50:00|8379|8378.1|8380.3|8379.4|8380.6|8379.7|8378.4|8377.5|492
1728442500000|2024-10-09 02:55:00|8380.4|8379.5|8381.2|8380.3|8381.5|8380.6|8380|8379.1|576
1728442800000|2024-10-09 03:00:00|8381.3|8380.4|8381.9|8381|8381.9|8381|8381.1|8380.2|618
1728443100000|2024-10-09 03:05:00|8381.7|8380.8|8382.3|8381.4|8382.6|8381.7|8381.4|8380.5|239
1728443400000|2024-10-09 03:10:00|8382.1|8381.2|8382|8381.1|8384.6|8383.4|8381.8|8380.9|299
1728443700000|2024-10-09 03:15:00|8382.1|8381.2|8381.3|8380.4|8382.6|8381.7|8380.8|8379.9|244
1728444000000|2024-10-09 03:20:00|8381.5|8380.6|8381.6|8380.7|8382.1|8381.2|8381|8380.1|218
1728444300000|2024-10-09 03:25:00|8381.7|8380.8|8381.2|8380.3|8382.1|8381.2|8380.3|8379.4|220
1728444600000|2024-10-09 03:30:00|8381.5|8380.6|8381.9|8381|8382.4|8381.2|8381.3|8380.4|279
1728444900000|2024-10-09 03:35:00|8382.1|8381.2|8381.9|8381|8382.6|8381.7|8381.5|8380.6|312
1728445200000|2024-10-09 03:40:00|8382|8381.1|8381.5|8380.6|8382.1|8381.2|8381.2|8380.3|322
1728445500000|2024-10-09 03:45:00|8381.6|8380.7|8382.3|8381.4|8382.6|8381.7|8381.3|8380|426
1728445800000|2024-10-09 03:50:00|8382.6|8381.7|8382.8|8381.3|8383.4|8382.3|8382.1|8380.7|524
1728446100000|2024-10-09 03:55:00|8382.7|8381.2|8382.3|8381.4|8383.1|8382.2|8382|8380.9|318
1728446400000|2024-10-09 04:00:00|8382.5|8381.6|8383|8381.5|8383.4|8382.2|8382.2|8381.1|380
1728446700000|2024-10-09 04:05:00|8383.1|8381.6|8381.4|8379.9|8383.2|8381.7|8381.1|8379.6|215
1728447000000|2024-10-09 04:10:00|8381.5|8380|8381.2|8379.7|8381.5|8380.5|8380.7|8379.5|404
1728447300000|2024-10-09 04:15:00|8381.3|8379.8|8381.6|8380.1|8381.8|8380.7|8381|8379.6|333
1728447600000|2024-10-09 04:20:00|8381.8|8380.3|8381.8|8380.3|8382.3|8380.9|8380.9|8380|198
1728447900000|2024-10-09 04:25:00|8381.5|8380|8381.5|8380.6|8381.9|8380.8|8380.5|8379.5|194
1728448200000|2024-10-09 04:30:00|8381.6|8380.7|8381|8380.1|8381.6|8380.7|8380.8|8379.9|141
1728448500000|2024-10-09 04:35:00|8381.1|8380.2|8380.5|8379.6|8381.5|8380.6|8380.4|8379.5|278
1728448800000|2024-10-09 04:40:00|8380.6|8379.7|8379.8|8378.3|8380.9|8379.7|8379.7|8378.2|136
1728449100000|2024-10-09 04:45:00|8379.9|8378.4|8380.3|8379.4|8380.5|8379.4|8379.9|8378.4|106
1728449400000|2024-10-09 04:50:00|8380.4|8379.5|8380|8379.1|8380.7|8379.8|8379.9|8379|216
1728449700000|2024-10-09 04:55:00|8379.9|8379|8379.5|8378.6|8380.7|8379.8|8379.2|8378.3|204
1728450000000|2024-10-09 05:00:00|8379.7|8378.8|8379.4|8377.9|8380.4|8378.9|8376.8|8375.3|772
1728450300000|2024-10-09 05:05:00|8379.2|8377.7|8380.4|8378.9|8380.9|8379.4|8378.7|8377.2|676
1728450600000|2024-10-09 05:10:00|8380.5|8379|8380.4|8378.9|8381.8|8380.3|8380.1|8378.6|273
1728450900000|2024-10-09 05:15:00|8380.3|8378.8|8379.6|8378.1|8381.5|8380|8378.8|8377.3|292
1728451200000|2024-10-09 05:20:00|8379.7|8378.2|8377.2|8376.3|8379.9|8378.7|8377|8376.1|302
1728451500000|2024-10-09 05:25:00|8377|8376.1|8379.4|8377.9|8380.7|8379.8|8376.9|8376|384
1728451800000|2024-10-09 05:30:00|8379.5|8378|8376.5|8375.6|8380.4|8378.9|8375.9|8375|422
1728452100000|2024-10-09 05:35:00|8376.6|8375.7|8378.8|8377.9|8379.1|8378.2|8376.4|8374.7|534
1728452400000|2024-10-09 05:40:00|8379|8378.1|8379.2|8377.7|8379.6|8378.5|8377.1|8376.2|437
1728452700000|2024-10-09 05:45:00|8379.1|8377.6|8379.3|8377.8|8379.9|8378.5|8378|8376.5|419
1728453000000|2024-10-09 05:50:00|8379.4|8377.9|8380.2|8378.7|8381|8379.5|8379.2|8377.7|274
1728453300000|2024-10-09 05:55:00|8380|8378.5|8381.6|8380.1|8381.6|8380.5|8379.6|8378.3|402
1728453600000|2024-10-09 06:00:00|8381.4|8379.9|8380.8|8379.9|8382.1|8380.5|8378.7|8377.6|239
1728453900000|2024-10-09 06:05:00|8380.7|8379.8|8383.7|8382.8|8383.8|8382.9|8380.2|8379.3|113
1728454200000|2024-10-09 06:10:00|8383.8|8382.9|8381.9|8381|8383.8|8382.9|8380.9|8380|175
1728454500000|2024-10-09 06:15:00|8382|8381.1|8381.1|8380.2|8382.4|8381.5|8380.7|8379.8|84
1728454800000|2024-10-09 06:20:00|8380.9|8380|8382.8|8381.9|8383.2|8382.3|8380.3|8379.4|107
1728455100000|2024-10-09 06:25:00|8382.2|8381.3|8383.4|8382.5|8384.1|8383.2|8382.2|8381.3|112
1728455400000|2024-10-09 06:30:00|8383.5|8382.6|8381.3|8379.8|8383.5|8382.6|8380.9|8379.4|105
1728455700000|2024-10-09 06:35:00|8381.2|8379.7|8382.5|8381.6|8383.3|8382.4|8380.9|8379.6|106
1728456000000|2024-10-09 06:40:00|8382.7|8381.8|8381.5|8380.6|8382.7|8381.8|8380.5|8379.6|121
1728456300000|2024-10-09 06:45:00|8381.4|8380.5|8379.9|8379|8382.1|8381|8379.9|8378.7|148
1728456600000|2024-10-09 06:50:00|8379.8|8378.9|8382.7|8381.8|8382.7|8381.8|8379.7|8378.8|137
1728456900000|2024-10-09 06:55:00|8382.6|8381.7|8385.8|8384.9|8386.9|8385.5|8382.6|8381.7|221
1728457200000|2024-10-09 07:00:00|8385.7|8384.8|8385.8|8384.9|8387.4|8386.5|8384.5|8383.6|248
1728457500000|2024-10-09 07:05:00|8385.7|8384.8|8388.4|8386.9|8389|8387.5|8384.9|8383.8|230
1728457800000|2024-10-09 07:10:00|8388.5|8387|8388.1|8386.6|8389.3|8387.8|8386.5|8384.7|284
1728458100000|2024-10-09 07:15:00|8387.9|8386.4|8386.7|8385.2|8388|8386.5|8385.4|8384.3|219
1728458400000|2024-10-09 07:20:00|8386.8|8385.3|8386.2|8384.7|8387.1|8386.1|8385.9|8384.4|73
1728458700000|2024-10-09 07:25:00|8386|8384.5|8385.1|8384.2|8386|8384.5|8384.5|8383.2|120
1728459000000|2024-10-09 07:30:00|8385.2|8384.3|8384|8383.1|8385.9|8384.5|8384|8382.8|122
1728459300000|2024-10-09 07:35:00|8383.9|8383|8384.6|8383.7|8385.1|8384|8383.4|8382.3|103
1728459600000|2024-10-09 07:40:00|8384.7|8383.8|8382.8|8381.3|8385.6|8384|8382.8|8381.3|103
1728459900000|2024-10-09 07:45:00|8382.7|8381.2|8380.9|8380|8383.2|8382|8380.9|8380|108
1728460200000|2024-10-09 07:50:00|8380.8|8379.9|8379.1|8378.2|8381.2|8379.9|8378.7|8377.5|105
1728460500000|2024-10-09 07:55:00|8379.2|8378.3|8378|8377.1|8379.3|8378.4|8377.9|8377|90
1728460800000|2024-10-09 08:00:00|8378.1|8377.2|8378.3|8377.4|8378.5|8377.6|8377.3|8376.2|133
1728461100000|2024-10-09 08:05:00|8378.5|8377.6|8378.7|8377.8|8379.1|8378.2|8377.7|8376.8|94
1728461400000|2024-10-09 08:10:00|8378.5|8377.6|8376.8|8375.9|8378.5|8377.6|8376.7|8375.8|78
1728461700000|2024-10-09 08:15:00|8376.7|8375.8|8379.2|8378.3|8380.2|8379.3|8376.7|8375.8|124
1728462000000|2024-10-09 08:20:00|8379.3|8378.4|8380|8379.1|8381.5|8380.2|8379|8378.1|103
1728462300000|2024-10-09 08:25:00|8379.9|8379|8379.7|8378.8|8380.9|8380|8378.7|8377.8|116
1728462600000|2024-10-09 08:30:00|8380|8378.5|8380.3|8379.4|8381.3|8379.8|8379.6|8378.2|148
1728462900000|2024-10-09 08:35:00|8380.1|8379.2|8379|8378.1|8380.7|8379.8|8377.9|8377|108
1728463200000|2024-10-09 08:40:00|8379.1|8378.2|8379.8|8378.9|8380.9|8380|8379.1|8378.2|94
1728463500000|2024-10-09 08:45:00|8379.9|8379|8380.5|8379.6|8381.8|8380.9|8379.9|8379|80
1728463800000|2024-10-09 08:50:00|8380.7|8379.8|8380.7|8379.8|8382.3|8381.4|8380.7|8379.8|117
1728464100000|2024-10-09 08:55:00|8380.8|8379.9|8379.8|8378.3|8380.9|8380|8378.7|8377.8|138
1728464400000|2024-10-09 09:00:00|8379.4|8378.5|8379.1|8378.2|8379.7|8378.6|8378.5|8377.5|140
1728464700000|2024-10-09 09:05:00|8378.9|8378|8380.1|8378.6|8380.3|8378.9|8377.9|8377|113
1728465000000|2024-10-09 09:10:00|8380|8378.5|8379.8|8378.9|8380.4|8379.3|8378.7|8377.8|83
1728465300000|2024-10-09 09:15:00|8379.5|8378.6|8379.4|8378.5|8380.6|8379.3|8378.8|8377.3|120
1728465600000|2024-10-09 09:20:00|8379.5|8378.6|8380.7|8379.8|8381.2|8380.3|8379.1|8378.2|105
1728465900000|2024-10-09 09:25:00|8380.6|8379.7|8381.2|8380.3|8381.2|8380.3|8380.2|8379.3|72
1728466200000|2024-10-09 09:30:00|8381.4|8380.5|8380.9|8380|8381.8|8380.9|8380.4|8379.5|79
1728466500000|2024-10-09 09:35:00|8381.1|8380.2|8384.2|8383.3|8384.7|8383.3|8380.7|8379.8|75
1728466800000|2024-10-09 09:40:00|8384|8383.1|8381.5|8380.6|8384.5|8383.6|8381.5|8380.6|67
1728467100000|2024-10-09 09:45:00|8381.6|8380.7|8379.8|8378.9|8382|8381.1|8379.8|8378.9|68
1728467400000|2024-10-09 09:50:00|8380.2|8378.7|8379.3|8378.4|8381.4|8380.2|8378.9|8377.8|109
1728467700000|2024-10-09 09:55:00|8379.2|8378.3|8380|8379.1|8380.4|8379.5|8379.2|8378|78
1728468000000|2024-10-09 10:00:00|8379.8|8378.9|8380.3|8379.4|8381.3|8379.9|8379.4|8378.5|85
1728468300000|2024-10-09 10:05:00|8380.1|8379.2|8380.1|8379.2|8380.8|8379.9|8379.4|8378.5|90
1728468600000|2024-10-09 10:10:00|8379.9|8379|8379.7|8378.2|8380.4|8379.5|8379|8377.9|96
1728468900000|2024-10-09 10:15:00|8379.6|8378.1|8378.4|8376.9|8379.6|8378.3|8377.9|8376.6|83
1728469200000|2024-10-09 10:20:00|8378.5|8377|8378.1|8376.6|8379.2|8377.7|8377.9|8376.4|62
1728469500000|2024-10-09 10:25:00|8378.3|8376.8|8379.8|8378.3|8379.8|8378.3|8378.3|8376.8|67
1728469800000|2024-10-09 10:30:00|8379.7|8378.2|8379.6|8378.1|8380.3|8378.8|8378.7|8377.2|84
1728470100000|2024-10-09 10:35:00|8379.7|8378.2|8379.1|8377.6|8380.7|8379.2|8378.9|8377.4|68
1728470400000|2024-10-09 10:40:00|8378.8|8377.3|8377.7|8376.2|8378.8|8377.3|8377|8375.5|67
1728470700000|2024-10-09 10:45:00|8377.6|8376.1|8376.4|8374.9|8377.7|8376.2|8376.4|8374.9|57
1728471000000|2024-10-09 10:50:00|8376.5|8375|8376.3|8374.8|8376.7|8375.2|8375.9|8374.4|47
1728471300000|2024-10-09 10:55:00|8376.4|8374.9|8376.7|8375.2|8377.5|8376|8376|8374.5|58
1728471600000|2024-10-09 11:00:00|8376.6|8375.1|8376.1|8374.6|8377.3|8375.3|8375.8|8374.3|80
1728471900000|2024-10-09 11:05:00|8376.2|8374.7|8375.3|8373.8|8377.1|8375.6|8375.3|8373.8|65
1728472200000|2024-10-09 11:10:00|8375.5|8374|8374.7|8373.8|8376.1|8375.2|8374.3|8372.9|79
1728472500000|2024-10-09 11:15:00|8374.6|8373.7|8376.8|8375.9|8376.8|8375.9|8374.2|8373.3|76
1728472800000|2024-10-09 11:20:00|8376.7|8375.8|8377.5|8376.6|8378.1|8377.2|8376.5|8375.6|66
1728473100000|2024-10-09 11:25:00|8377.4|8376.5|8376.7|8375.8|8378.1|8376.8|8376.7|8375.6|89
1728473400000|2024-10-09 11:30:00|8376.8|8375.9|8377.9|8377|8379|8377.3|8376.7|8375.5|69
1728473700000|2024-10-09 11:35:00|8378|8377.1|8378.2|8377.3|8378.4|8377.4|8377.3|8376|57
1728474000000|2024-10-09 11:40:00|8378.3|8377.4|8376|8375.1|8378.3|8377.4|8375.9|8375|87
1728474300000|2024-10-09 11:45:00|8376.2|8375.3|8375.7|8374.8|8376.9|8376|8375.5|8374.6|81
1728474600000|2024-10-09 11:50:00|8375.8|8374.9|8375.7|8374.8|8376.4|8375.5|8375|8374.1|64
1728474900000|2024-10-09 11:55:00|8375.6|8374.7|8372.5|8371.6|8375.9|8374.7|8372.2|8371.3|123
1728475200000|2024-10-09 12:00:00|8372.4|8371.5|8373.4|8372.5|8374.9|8373.5|8372.3|8371.1|127
1728475500000|2024-10-09 12:05:00|8373.3|8372.4|8374.4|8373.5|8374.4|8373.5|8373|8372.1|50
1728475800000|2024-10-09 12:10:00|8374.5|8373.6|8374.7|8373.2|8375.4|8373.9|8374.2|8372.9|81
1728476100000|2024-10-09 12:15:00|8374.8|8373.3|8374.3|8373.4|8374.8|8373.7|8373.2|8372.3|81
1728476400000|2024-10-09 12:20:00|8374.2|8373.3|8373.4|8372.5|8374.7|8373.8|8373.2|8371.7|78
1728476700000|2024-10-09 12:25:00|8373.3|8372.4|8372.9|8372|8374.3|8373|8372.8|8371.6|70
1728477000000|2024-10-09 12:30:00|8372.8|8371.9|8373.1|8371.6|8373.3|8372.4|8371.5|8370.6|67
1728477300000|2024-10-09 12:35:00|8372.9|8371.4|8374.2|8373.3|8374.8|8373.5|8372.2|8370.7|66
1728477600000|2024-10-09 12:40:00|8374.1|8373.2|8373.2|8371.7|8374.9|8373.5|8372.8|8371.3|93
1728477900000|2024-10-09 12:45:00|8373.1|8372.2|8373.7|8372.8|8374.8|8373.5|8372.7|8371.5|84
1728478200000|2024-10-09 12:50:00|8373.8|8372.9|8374.7|8373.8|8374.8|8373.9|8373.8|8372.9|81
1728478500000|2024-10-09 12:55:00|8374.6|8373.7|8375.6|8374.7|8376.4|8375.3|8374.5|8373.6|119
1728478800000|2024-10-09 13:00:00|8375.5|8374.6|8376.2|8374.7|8376.3|8375.1|8375.2|8373.9|94
1728479100000|2024-10-09 13:05:00|8376.3|8374.8|8374.3|8373.4|8376.6|8375.1|8374.2|8373.3|86
1728479400000|2024-10-09 13:10:00|8374.4|8373.5|8374.6|8373.7|8375|8374.1|8373.2|8372.3|105
1728479700000|2024-10-09 13:15:00|8374.7|8373.8|8373.8|8372.9|8375.8|8374.8|8373.8|8372.3|138
1728480000000|2024-10-09 13:20:00|8374.1|8373.2|8376.4|8375.5|8377|8376.1|8374|8373.1|101
1728480300000|2024-10-09 13:25:00|8376.5|8375.6|8378.3|8377.4|8378.4|8377.5|8376.1|8375.2|110
1728480600000|2024-10-09 13:30:00|8378.5|8377.6|8379.1|8377.6|8379.9|8378.4|8378.2|8376.9|132
1728480900000|2024-10-09 13:35:00|8379.2|8377.7|8378.9|8378|8379.6|8378.4|8378.2|8376.9|78
1728481200000|2024-10-09 13:40:00|8378.8|8377.9|8379.6|8378.7|8380.2|8379.1|8377.9|8376.8|100
1728481500000|2024-10-09 13:45:00|8379.7|8378.8|8378.3|8376.8|8380.1|8378.9|8377.7|8376.2|130
1728481800000|2024-10-09 13:50:00|8378.2|8376.7|8377.3|8376.4|8379.1|8377.6|8376.6|8375.3|130
1728482100000|2024-10-09 13:55:00|8377.1|8376.2|8377.7|8376.8|8378.6|8377.7|8376|8375|176
1728482400000|2024-10-09 14:00:00|8377.6|8376.7|8376.6|8375.7|8378.3|8377|8376.5|8375.3|114
1728482700000|2024-10-09 14:05:00|8376.7|8375.8|8378.3|8376.8|8379.7|8378.5|8376.6|8375.2|170
1728483000000|2024-10-09 14:10:00|8378.4|8376.9|8379.7|8378.8|8380.3|8379|8378.1|8376.9|133
1728483300000|2024-10-09 14:15:00|8379.9|8379|8379.7|8378.8|8380.4|8379.1|8378.9|8377.8|115
1728483600000|2024-10-09 14:20:00|8379.5|8378.6|8377.5|8376.6|8380.4|8379.5|8377.5|8376.5|139
1728483900000|2024-10-09 14:25:00|8377.3|8376.4|8374.8|8373.9|8377.5|8376.5|8374.2|8373.3|189
1728484200000|2024-10-09 14:30:00|8374.9|8374|8376.3|8374.8|8376.3|8374.8|8373.3|8372.4|177
1728484500000|2024-10-09 14:35:00|8376.4|8374.9|8376.8|8375.3|8377.6|8376.1|8375.7|8374.2|159
1728484800000|2024-10-09 14:40:00|8376.6|8375.1|8373.8|8372.9|8376.6|8375.6|8373.2|8372.2|178
1728485100000|2024-10-09 14:45:00|8373.7|8372.8|8373|8371.5|8374.3|8373.1|8372.5|8371|182
1728485400000|2024-10-09 14:50:00|8372.8|8371.3|8373.6|8372.1|8374.8|8373.3|8371.6|8370.1|213
1728485700000|2024-10-09 14:55:00|8373.8|8372.3|8374.5|8373.6|8375.3|8374|8373|8371.5|186
1728486000000|2024-10-09 15:00:00|8374.4|8373.5|8372.3|8370.8|8374.5|8373.6|8371.6|8370.3|181
1728486300000|2024-10-09 15:05:00|8372.2|8370.7|8371.6|8370.7|8373|8371.5|8370.5|8369.6|173
1728486600000|2024-10-09 15:10:00|8371.7|8370.8|8371.8|8370.3|8372.5|8371.5|8371.2|8369.7|191
1728486900000|2024-10-09 15:15:00|8371.9|8370.4|8372.3|8370.8|8373.1|8371.6|8371.8|8370.3|107
1728487200000|2024-10-09 15:20:00|8372.5|8371|8372.2|8371.3|8373|8371.5|8370.4|8369.5|149
1728487500000|2024-10-09 15:25:00|8372.1|8371.2|8372.1|8370.6|8373.4|8372.2|8371.6|8370.3|139
1728487800000|2024-10-09 15:30:00|8372.2|8370.7|8372.2|8371.3|8373|8372.1|8372|8370.7|97
1728488100000|2024-10-09 15:35:00|8372.6|8371.1|8373.1|8372.2|8374.1|8372.7|8372.1|8370.9|117
1728488400000|2024-10-09 15:40:00|8373|8372.1|8372.9|8372|8373.3|8372.4|8371.2|8370.3|96
1728488700000|2024-10-09 15:45:00|8373.1|8372.2|8372.5|8371.6|8373.6|8372.7|8372.1|8371.2|78
1728489000000|2024-10-09 15:50:00|8372.3|8371.4|8373.9|8373|8374.3|8373.4|8372.1|8371.1|114
1728489300000|2024-10-09 15:55:00|8374|8373.1|8373.3|8372.4|8374.8|8373.7|8373|8372|129
1728489600000|2024-10-09 16:00:00|8373.4|8372.5|8373.6|8372.1|8374|8373.1|8372.6|8371.7|73
1728489900000|2024-10-09 16:05:00|8373.5|8372|8371.9|8370.4|8373.5|8372|8371|8369.7|83
1728490200000|2024-10-09 16:10:00|8372|8370.5|8372.3|8371.4|8372.4|8371.5|8370.7|8369.8|80
1728490500000|2024-10-09 16:15:00|8372.1|8371.2|8373.8|8372.9|8373.9|8373|8372.1|8371.2|67
1728490800000|2024-10-09 16:20:00|8373.7|8372.8|8373|8372.1|8373.7|8372.8|8372.7|8371.8|43
1728491100000|2024-10-09 16:25:00|8372.9|8372|8373.7|8372.8|8373.9|8373|8372.6|8371.7|51
1728491400000|2024-10-09 16:30:00|8373.8|8372.9|8373.5|8372|8374.1|8373.2|8373|8371.6|70
1728491700000|2024-10-09 16:35:00|8373.7|8372.2|8372.7|8371.8|8374|8372.9|8372.7|8371.8|41
1728492000000|2024-10-09 16:40:00|8372.6|8371.7|8372.2|8371.3|8372.7|8371.8|8371.8|8370.9|41
1728492300000|2024-10-09 16:45:00|8372.3|8371.4|8371.5|8370.6|8372.5|8371.6|8371.2|8369.8|66
1728492600000|2024-10-09 16:50:00|8371.3|8370.4|8373.6|8372.7|8374.1|8372.9|8371.2|8370.3|118
1728492900000|2024-10-09 16:55:00|8373.5|8372.6|8373|8372.1|8373.7|8372.8|8372.4|8371.2|67
1728493200000|2024-10-09 17:00:00|8372.9|8372|8373|8372.1|8373.5|8372.5|8372.5|8371.3|109
1728493500000|2024-10-09 17:05:00|8373.2|8372.3|8373.6|8372.7|8373.8|8372.9|8372.7|8371.6|63
1728493800000|2024-10-09 17:10:00|8373.4|8372.5|8371.8|8370.9|8373.5|8372.6|8371.5|8370.6|57
1728494100000|2024-10-09 17:15:00|8372|8371.1|8370.7|8369.8|8372|8371.1|8370.7|8369.4|65
1728494400000|2024-10-09 17:20:00|8370.8|8369.9|8370.7|8369.2|8371.1|8370.2|8370.2|8369|72
1728494700000|2024-10-09 17:25:00|8370.6|8369.1|8371.1|8369.6|8371.1|8369.9|8370.1|8369.1|37
1728495000000|2024-10-09 17:30:00|8371|8369.5|8371.6|8370.7|8371.7|8370.8|8370.9|8369.5|74
1728495300000|2024-10-09 17:35:00|8371.5|8370.6|8371.6|8370.7|8372|8370.9|8371.3|8370|32
1728495600000|2024-10-09 17:40:00|8371.5|8370.6|8370.3|8369.4|8371.8|8370.9|8370.3|8369.4|39
1728495900000|2024-10-09 17:45:00|8370.2|8369.3|8371.3|8369.8|8371.9|8370.7|8369.9|8369|49
1728496200000|2024-10-09 17:50:00|8371.4|8369.9|8372.2|8371.3|8373.5|8372.6|8371.2|8369.9|91
1728496500000|2024-10-09 17:55:00|8372.4|8371.5|8372.6|8371.1|8373.7|8372.1|8371.7|8370.6|105
1728496800000|2024-10-09 18:00:00|8372.7|8371.2|8370.3|8369.4|8372.8|8371.3|8369.1|8368.2|164
1728497100000|2024-10-09 18:05:00|8370.4|8369.5|8370.7|8369.8|8371.3|8370.4|8370.4|8369.5|98
1728497400000|2024-10-09 18:10:00|8370.8|8369.9|8371|8370.1|8371.2|8370.3|8370.3|8369.4|52
1728497700000|2024-10-09 18:15:00|8370.9|8370|8371|8370.1|8371.5|8370.6|8370.5|8369.6|55
1728498000000|2024-10-09 18:20:00|8371.2|8370.3|8370.7|8369.8|8371.3|8370.4|8370.6|8369.7|44
1728498300000|2024-10-09 18:25:00|8370.9|8370|8371|8370.1|8371.3|8370.4|8370.5|8369.6|50
1728498600000|2024-10-09 18:30:00|8371.1|8370.2|8370.1|8369.2|8371.7|8370.8|8370.1|8369.2|42
1728498900000|2024-10-09 18:35:00|8370|8369.1|8368.8|8367.9|8370.5|8369.6|8368.8|8367.9|43
1728499200000|2024-10-09 18:40:00|8368.9|8368|8368.7|8367.8|8369.3|8368.4|8368.2|8367.3|49
1728499500000|2024-10-09 18:45:00|8368.8|8367.9|8370|8368.5|8370.5|8369|8368.8|8367.9|55
1728499800000|2024-10-09 18:50:00|8370.1|8368.6|8370.3|8369.4|8370.3|8369.4|8369.1|8368.2|44
1728500100000|2024-10-09 18:55:00|8370.2|8369.3|8371.3|8370.4|8371.7|8370.8|8369.8|8368.9|77
1728500400000|2024-10-09 19:00:00|8371.2|8370.3|8370.3|8369.4|8371.8|8370.9|8370.3|8369.4|47
1728500700000|2024-10-09 19:05:00|8370.4|8369.5|8369.1|8368.2|8370.4|8369.5|8369.1|8368.2|50
1728501000000|2024-10-09 19:10:00|8369.2|8368.3|8370.4|8369.5|8370.5|8369.6|8369.2|8368.3|50
1728501300000|2024-10-09 19:15:00|8370.5|8369.6|8370.7|8369.8|8371.1|8369.8|8370.1|8369.2|28
1728501600000|2024-10-09 19:20:00|8370.8|8369.9|8370.7|8369.8|8370.8|8369.9|8370.4|8369.5|27
1728501900000|2024-10-09 19:25:00|8370.8|8369.9|8370.8|8369.9|8371.2|8370.1|8370.7|8369.6|23
1728502200000|2024-10-09 19:30:00|8370.9|8370|8370.5|8369.6|8371.4|8370|8370.3|8369.3|50
1728502500000|2024-10-09 19:35:00|8370.3|8369.4|8370.5|8369.6|8370.5|8369.6|8370|8369.1|24
1728502800000|2024-10-09 19:40:00|8370.4|8369.5|8371.5|8370.6|8371.6|8370.7|8370.3|8369.4|21
1728503100000|2024-10-09 19:45:00|8371.6|8370.7|8372.5|8371.6|8372.5|8371.6|8371.4|8370.5|22
1728503400000|2024-10-09 19:50:00|8372.4|8371.5|8372.2|8370.7|8372.5|8371.6|8371.5|8370.3|37
1728503700000|2024-10-09 19:55:00|8372.1|8370.6|8373.2|8372.3|8373.9|8372.6|8371.9|8369.5|51
1728504000000|2024-10-09 20:00:00|8373.1|8372.2|8373.8|8372.9|8374.2|8373.3|8372.9|8372|39
1728504300000|2024-10-09 20:05:00|8373.9|8373|8374.7|8373.8|8375.2|8374.3|8373.8|8372.9|31
1728504600000|2024-10-09 20:10:00|8374.8|8373.9|8375.2|8374.3|8375.2|8374.3|8374.5|8373.6|20
1728504900000|2024-10-09 20:15:00|8375.4|8374.5|8374|8373.1|8375.5|8374.6|8374|8373.1|29
1728505200000|2024-10-09 20:20:00|8373.9|8373|8373.9|8373|8374.2|8373.3|8373.6|8372.7|26
1728505500000|2024-10-09 20:25:00|8373.8|8372.9|8373.4|8371.9|8373.8|8372.9|8373.2|8371.7|13
1728505800000|2024-10-09 20:30:00|8373.2|8372.3|8373.7|8372.2|8374|8372.5|8373.2|8372.1|34
1728506100000|2024-10-09 20:35:00|8373.6|8372.1|8374.2|8372.7|8374.2|8372.7|8373.4|8371.9|15
1728506400000|2024-10-09 20:40:00|8374.1|8372.6|8374.7|8373.2|8374.7|8373.2|8374|8372.5|19
1728506700000|2024-10-09 20:45:00|8374.5|8373|8373|8371.5|8374.6|8373.1|8372.2|8370.7|49
1728507000000|2024-10-09 20:50:00|8373.1|8371.6|8369.3|8367.8|8373.6|8372.1|8369|8367.5|129
1728507300000|2024-10-09 20:55:00|8369.7|8367.3|8373|8365.2|8373.1|8367.3|8368.3|8364.7|160
1728507600000|2024-10-09 21:00:00|8373.8|8363.7|8374.3|8364.2|8374.3|8364.2|8373.8|8363.7|3
1728507900000|2024-10-09 21:05:00|8374.1|8364|8373.9|8363.8|8374.1|8364|8373.7|8363.6|4
1728508200000|2024-10-09 21:10:00|8374|8363.9|8375.6|8365.5|8375.6|8365.5|8373.9|8363.8|5
1728508500000|2024-10-09 21:15:00|8374.9|8364.8|8375.4|8363.6|8376.1|8364.8|8374|8363.2|8
1728508800000|2024-10-09 21:20:00|8375.7|8363.9|8377.2|8365.4|8377.4|8365.6|8375.7|8363.9|7
1728509100000|2024-10-09 21:25:00|8375.9|8364.1|8374.5|8362.7|8376.4|8364.6|8372.7|8362.7|10
1728509400000|2024-10-09 21:30:00|8375.3|8363.5|8376.1|8364.3|8376.6|8364.8|8375.1|8363.3|10
1728509700000|2024-10-09 21:35:00|8375.6|8364.7|8377.1|8365.2|8377.1|8365.2|8375.6|8364.2|6
1728510000000|2024-10-09 21:40:00|8377.2|8365.3|8377.3|8365.4|8377.3|8365.4|8376.1|8364.2|7
1728510300000|2024-10-09 21:45:00|8376.6|8364.7|8377.5|8366.6|8378.2|8366.8|8376.6|8364.7|8
1728510600000|2024-10-09 21:50:00|8378.3|8366.7|8378.6|8367.9|8378.6|8367.9|8377.4|8365.5|11
1728510900000|2024-10-09 21:55:00|8377.9|8367.5|8375.7|8367.5|8379.9|8369.5|8375.3|8366.8|18
1728511200000|2024-10-09 22:00:00|8376.4|8368.1|8374.6|8369.6|8376.6|8369.6|8373.3|8366.6|37
1728511500000|2024-10-09 22:05:00|8374.1|8370|8372.5|8371|8374.1|8371.1|8371.4|8369.2|38
1728511800000|2024-10-09 22:10:00|8372.7|8371.2|8373.4|8371.9|8374.3|8372.8|8372.7|8371|35
1728512100000|2024-10-09 22:15:00|8373.5|8372|8375|8373.5|8375|8373.5|8373.5|8372|21
1728512400000|2024-10-09 22:20:00|8374.6|8373.1|8374.4|8372.9|8374.6|8373.1|8373.9|8372.4|15
1728512700000|2024-10-09 22:25:00|8374.5|8373|8374.3|8372.8|8374.6|8373.1|8374.3|8372.8|5
1728513000000|2024-10-09 22:30:00|8374.4|8372.9|8374.9|8373.4|8375.2|8373.7|8374.4|8372.9|21
1728513300000|2024-10-09 22:35:00|8374.8|8373.3|8374.6|8373.1|8374.9|8373.4|8374.6|8373.1|11
1728513600000|2024-10-09 22:40:00|8375.3|8372.3|8374.3|8372.8|8375.3|8372.9|8374.3|8371.9|10
1728513900000|2024-10-09 22:45:00|8374.2|8372.7|8374.7|8373.2|8374.9|8373.4|8374.2|8372.7|7
1728514200000|2024-10-09 22:50:00|8374.9|8373.4|8375.2|8373.7|8375.2|8373.7|8374.9|8373.4|6
1728514500000|2024-10-09 22:55:00|8375.3|8373.8|8375.4|8373.9|8375.6|8374.1|8375.3|8373.8|10
1728514800000|2024-10-09 23:00:00|8375.2|8373.7|8374.5|8373.6|8375.2|8373.7|8374.3|8373.1|21
1728515100000|2024-10-09 23:05:00|8374.4|8373.5|8374.4|8373.5|8374.5|8373.6|8374.3|8373.4|7
1728515400000|2024-10-09 23:10:00|8374.5|8373.6|8373.9|8372.4|8374.6|8373.7|8373.4|8372.2|22
1728515700000|2024-10-09 23:15:00|8374|8372.5|8373.8|8372.9|8374.2|8372.9|8373.7|8372.5|7
1728516000000|2024-10-09 23:20:00|8374.1|8372.6|8374.5|8373|8374.6|8373.1|8374.1|8372.6|12
1728516300000|2024-10-09 23:25:00|8374.6|8373.1|8373.9|8373|8374.7|8373.2|8373.8|8372.8|10
1728516600000|2024-10-09 23:30:00|8373.8|8372.9|8373.9|8373|8374.2|8373.3|8373.8|8372.9|13
1728516900000|2024-10-09 23:35:00|8373.8|8372.9|8373.8|8372.9|8373.8|8372.9|8373.7|8372.8|3
1728517200000|2024-10-09 23:40:00|8374|8373.1|8372.9|8372|8374|8373.1|8372.6|8371.7|21
1728517500000|2024-10-09 23:45:00|8372.7|8371.8|8372.3|8370.8|8372.7|8371.8|8371.8|8370.8|19
1728517800000|2024-10-09 23:50:00|8372.2|8370.7|8372.4|8370.9|8372.6|8371.1|8372.1|8370.6|47
1728518100000|2024-10-09 23:55:00|8372.5|8371|8374.7|8373.2|8375.3|8373.8|8372.3|8370.8|65
1728518400000|2024-10-10 00:00:00|8374.8|8373.3|8372.7|8371.8|8375.1|8373.6|8372.3|8371.4|74
1728518700000|2024-10-10 00:05:00|8372.8|8371.9|8371.6|8370.7|8372.8|8371.9|8371.5|8370.6|31
1728519000000|2024-10-10 00:10:00|8371.5|8370.6|8372.1|8371.2|8372.1|8371.2|8371.2|8370.3|41
1728519300000|2024-10-10 00:15:00|8371.9|8371|8372.1|8371.2|8372.4|8371.5|8371.8|8370.9|17
1728519600000|2024-10-10 00:20:00|8372.2|8371.3|8371.7|8370.8|8372.2|8371.3|8371.2|8370.3|31
1728519900000|2024-10-10 00:25:00|8371.6|8370.7|8371.8|8370.9|8372.7|8371.8|8371.5|8370.6|24
1728520200000|2024-10-10 00:30:00|8371.9|8371|8372.3|8371.4|8372.8|8371.9|8371.8|8370.9|37
1728520500000|2024-10-10 00:35:00|8372.4|8371.5|8372.2|8371.3|8372.7|8371.8|8372|8371.1|32
1728520800000|2024-10-10 00:40:00|8372.1|8371.2|8372.7|8371.8|8372.8|8371.9|8371.7|8370.8|32
1728521100000|2024-10-10 00:45:00|8372.8|8371.9|8371.4|8370.5|8372.8|8371.9|8371.4|8370.5|31
1728521400000|2024-10-10 00:50:00|8371.3|8370.4|8371.8|8370.9|8371.8|8370.9|8370.9|8369.9|29
1728521700000|2024-10-10 00:55:00|8371.9|8371|8371.9|8371|8372.6|8371.4|8371.4|8370.5|39
1728522000000|2024-10-10 01:00:00|8372|8371.1|8372.7|8371.2|8372.9|8371.9|8372|8371|40
1728522300000|2024-10-10 01:05:00|8372.4|8371.5|8371.3|8370.4|8372.4|8371.5|8371.2|8370.3|36
1728522600000|2024-10-10 01:10:00|8371.2|8370.3|8371.9|8370.4|8371.9|8370.6|8370.7|8369.8|41
1728522900000|2024-10-10 01:15:00|8372|8370.5|8371.7|8370.8|8372.5|8371|8371.5|8370.3|45
1728523200000|2024-10-10 01:20:00|8371.8|8370.9|8371.5|8370.6|8372|8371.1|8371.2|8370.3|28
1728523500000|2024-10-10 01:25:00|8371.7|8370.8|8371.4|8370.5|8372|8371.1|8371|8370.1|28
1728523800000|2024-10-10 01:30:00|8371.3|8370.4|8372|8371.1|8372.4|8371.5|8370.8|8369.9|69
1728524100000|2024-10-10 01:35:00|8371.9|8371|8371.2|8370.3|8372.2|8371.3|8371.2|8370.3|43
1728524400000|2024-10-10 01:40:00|8371.1|8370.2|8371.2|8370.3|8371.6|8370.7|8370.8|8369.9|47
1728524700000|2024-10-10 01:45:00|8371.1|8370.2|8370.9|8370|8371.4|8370.5|8370.4|8369.5|64
1728525000000|2024-10-10 01:50:00|8371|8370.1|8371.2|8370.3|8371.6|8370.7|8370.7|8369.8|53
1728525300000|2024-10-10 01:55:00|8371.4|8370.5|8371.4|8370.5|8372.3|8371.4|8371.3|8370.4|49
1728525600000|2024-10-10 02:00:00|8371.3|8370.4|8370.1|8369.2|8371.4|8370.5|8370.1|8369|53
1728525900000|2024-10-10 02:05:00|8370|8369.1|8370.6|8369.7|8370.6|8369.7|8369.8|8368.5|54
1728526200000|2024-10-10 02:10:00|8370.5|8369.6|8370.8|8369.9|8371.9|8370.4|8370.1|8368.8|76
1728526500000|2024-10-10 02:15:00|8371|8369.5|8371.3|8369.8|8371.5|8370|8370.7|8369.2|60
1728526800000|2024-10-10 02:20:00|8371.4|8369.9|8371|8370.1|8371.8|8370.3|8370.8|8369.4|50
1728527100000|2024-10-10 02:25:00|8370.9|8370|8370.4|8369.5|8371.1|8370.2|8369.9|8369|41
1728527400000|2024-10-10 02:30:00|8370.3|8369.4|8369.9|8368.4|8370.6|8369.4|8369.8|8368.3|39
1728527700000|2024-10-10 02:35:00|8369.7|8368.2|8370.3|8369.4|8370.7|8369.4|8369.7|8368.2|48
1728528000000|2024-10-10 02:40:00|8370.5|8369.6|8370.6|8369.7|8370.9|8370|8370.4|8369.5|136
1728528300000|2024-10-10 02:45:00|8370.8|8369.9|8371|8370.1|8371.3|8370.4|8370.3|8369.4|274
1728528600000|2024-10-10 02:50:00|8371.1|8370.2|8370.9|8369.4|8371.3|8370.4|8370.4|8369.2|242
1728528900000|2024-10-10 02:55:00|8371|8369.5|8371.2|8370.3|8371.6|8370.4|8370.7|8369.2|354
1728529200000|2024-10-10 03:00:00|8371.1|8370.2|8370.4|8369.5|8371.3|8370.4|8370.4|8369.5|392
1728529500000|2024-10-10 03:05:00|8370.3|8369.4|8370.1|8369.2|8370.8|8369.9|8369.9|8369|343
1728529800000|2024-10-10 03:10:00|8370|8369.1|8370.3|8369.4|8370.6|8369.7|8369.9|8369|329
1728530100000|2024-10-10 03:15:00|8370.5|8369.6|8370.4|8369.5|8370.6|8369.7|8369.9|8369|264
1728530400000|2024-10-10 03:20:00|8370.3|8369.4|8370|8369.1|8370.5|8369.6|8369.9|8369|223
1728530700000|2024-10-10 03:25:00|8370.2|8369.3|8370.8|8369.3|8371.1|8369.9|8370|8369.1|172
1728531000000|2024-10-10 03:30:00|8370.7|8369.2|8370|8368.5|8370.9|8369.8|8369.5|8368.5|319
1728531300000|2024-10-10 03:35:00|8370.2|8368.7|8369.4|8368.5|8370.4|8368.9|8369.2|8368|580
1728531600000|2024-10-10 03:40:00|8369.5|8368.6|8369.3|8368.4|8370|8369.1|8368.9|8368|423
1728531900000|2024-10-10 03:45:00|8369.5|8368.6|8370|8369.1|8370.1|8369.2|8369.3|8368.4|165
1728532200000|2024-10-10 03:50:00|8370.1|8369.2|8370.1|8369.2|8370.5|8369.6|8369.8|8368.9|397
1728532500000|2024-10-10 03:55:00|8370.2|8369.3|8369.8|8368.9|8370.5|8369.6|8369.4|8368.5|442
1728532800000|2024-10-10 04:00:00|8369.7|8368.8|8369.8|8368.9|8370.4|8369.5|8369.2|8368.3|483
1728533100000|2024-10-10 04:05:00|8369.7|8368.8|8369.9|8369|8370.1|8369.2|8369.4|8368.5|450
1728533400000|2024-10-10 04:10:00|8370|8369.1|8370.1|8369.2|8370.4|8369.5|8369.9|8369|423
1728533700000|2024-10-10 04:15:00|8370.3|8369.4|8369.6|8368.7|8370.5|8369.6|8369.4|8368.5|577
1728534000000|2024-10-10 04:20:00|8369.8|8368.9|8369.3|8368.4|8370|8369.1|8369.2|8368.3|610
1728534300000|2024-10-10 04:25:00|8369.1|8368.2|8368.5|8367.6|8369.2|8368.3|8368.4|8367.5|84
1728534600000|2024-10-10 04:30:00|8368.4|8367.5|8369.3|8367.8|8369.6|8368.5|8368.3|8367.4|385
1728534900000|2024-10-10 04:35:00|8369.2|8367.7|8368.3|8366.8|8369.4|8367.9|8367.8|8366.6|292
1728535200000|2024-10-10 04:40:00|8368.2|8366.7|8367.6|8366.7|8368.3|8367.2|8367.4|8366|318
1728535500000|2024-10-10 04:45:00|8367.5|8366.6|8367.7|8366.8|8367.7|8366.8|8367.1|8366.2|71
1728535800000|2024-10-10 04:50:00|8367.9|8367|8368.5|8367.6|8368.9|8368|8367.7|8366.8|325
1728536100000|2024-10-10 04:55:00|8368.6|8367.7|8370.2|8368.7|8370.2|8368.7|8367.8|8366.9|188
1728536400000|2024-10-10 05:00:00|8370.3|8368.8|8368.9|8368|8371.2|8369.9|8368.6|8367.7|362
1728536700000|2024-10-10 05:05:00|8369.2|8367.7|8368.3|8367.4|8369.3|8368|8367.7|8366.2|226
1728537000000|2024-10-10 05:10:00|8368.4|8367.5|8368.9|8368|8369.4|8368.1|8368.1|8367.2|390
1728537300000|2024-10-10 05:15:00|8368.7|8367.8|8368.9|8368|8369.6|8368.7|8368.4|8367.4|223
1728537600000|2024-10-10 05:20:00|8368.8|8367.9|8369.7|8368.8|8370|8369.1|8368.2|8367|261
1728537900000|2024-10-10 05:25:00|8370|8369.1|8369|8368.1|8370.3|8369.2|8368.4|8367.5|304
1728538200000|2024-10-10 05:30:00|8369.1|8368.2|8368.7|8367.8|8369.8|8368.6|8368.4|8367.5|254
1728538500000|2024-10-10 05:35:00|8368.9|8368|8369.7|8368.2|8370.1|8369.1|8368.7|8367.8|321
1728538800000|2024-10-10 05:40:00|8369.8|8368.3|8368.8|8367.3|8369.9|8368.5|8368.4|8367.3|350
1728539100000|2024-10-10 05:45:00|8368.7|8367.2|8368.3|8367.4|8369.3|8367.8|8368|8367.1|212
1728539400000|2024-10-10 05:50:00|8368.4|8367.5|8368.7|8367.8|8369.3|8368.1|8368.1|8366.9|348
1728539700000|2024-10-10 05:55:00|8368.8|8367.9|8368.9|8368|8369.9|8368.7|8368.7|8367.6|199
1728540000000|2024-10-10 06:00:00|8368.8|8367.9|8369.7|8368.8|8369.9|8369|8367.9|8367|140
1728540300000|2024-10-10 06:05:00|8369.8|8368.9|8367.7|8366.8|8369.8|8368.9|8367.5|8366.6|78
1728540600000|2024-10-10 06:10:00|8367.6|8366.7|8367.8|8366.9|8368.5|8367.3|8366.1|8364.9|114
1728540900000|2024-10-10 06:15:00|8367.9|8367|8367.8|8366.9|8368.3|8367.4|8367|8366.1|66
1728541200000|2024-10-10 06:20:00|8367.7|8366.8|8369.2|8368.3|8369.5|8368.6|8367.3|8366.4|90
1728541500000|2024-10-10 06:25:00|8369.4|8368.5|8367.8|8366.9|8369.4|8368.5|8367.7|8366.8|64
1728541800000|2024-10-10 06:30:00|8367.7|8366.8|8366.3|8365.4|8368.2|8366.9|8365.9|8364.8|64
1728542100000|2024-10-10 06:35:00|8366.2|8365.3|8366.1|8365.2|8367.1|8366|8365.7|8364.8|105
1728542400000|2024-10-10 06:40:00|8366|8365.1|8366.1|8365.2|8367.3|8366.4|8365.9|8365|79
1728542700000|2024-10-10 06:45:00|8366.2|8365.3|8366.4|8365.5|8366.8|8365.9|8365.7|8364.6|73
1728543000000|2024-10-10 06:50:00|8366.5|8365.6|8365.3|8364.4|8366.9|8366|8365.3|8364.4|48
1728543300000|2024-10-10 06:55:00|8365.2|8364.3|8363.7|8362.8|8366.2|8364.9|8363.7|8362.8|170
1728543600000|2024-10-10 07:00:00|8363.9|8363|8363.8|8362.9|8365.5|8364.4|8363.6|8362.3|176
1728543900000|2024-10-10 07:05:00|8363.7|8362.8|8364.4|8363.5|8364.4|8363.5|8363.2|8362.3|92
1728544200000|2024-10-10 07:10:00|8364.2|8363.3|8362.7|8361.8|8364.7|8363.8|8362.3|8361.4|122
1728544500000|2024-10-10 07:15:00|8362.9|8362|8362.4|8361.5|8363|8362.1|8361|8360.1|108
1728544800000|2024-10-10 07:20:00|8362.6|8361.1|8361.9|8361|8363|8362|8361.7|8360.8|79
1728545100000|2024-10-10 07:25:00|8362|8361.1|8361.5|8360.6|8363.3|8362|8361.5|8360|84
1728545400000|2024-10-10 07:30:00|8361.6|8360.7|8361.1|8360.2|8362.9|8362|8361.1|8360.2|99
1728545700000|2024-10-10 07:35:00|8361.3|8360.4|8361.2|8359.7|8362.1|8360.6|8360.6|8359.5|84
1728546000000|2024-10-10 07:40:00|8361.4|8359.9|8361.9|8361|8362.2|8361.3|8360.5|8359.6|74
1728546300000|2024-10-10 07:45:00|8361.8|8360.9|8360.6|8359.7|8362.8|8361.6|8360.6|8359.5|109
1728546600000|2024-10-10 07:50:00|8360.8|8359.9|8360.3|8358.8|8361|8360|8359|8358.1|115
1728546900000|2024-10-10 07:55:00|8360.4|8358.9|8360.4|8359.5|8361.7|8360.8|8360.2|8358.7|115
1728547200000|2024-10-10 08:00:00|8360.5|8359.6|8363.5|8362|8363.5|8362.3|8360.4|8359.5|120
1728547500000|2024-10-10 08:05:00|8363.3|8361.8|8363.3|8362.4|8364.7|8363.5|8362.9|8361.7|123
1728547800000|2024-10-10 08:10:00|8363.4|8362.5|8362.5|8361.6|8363.5|8362.6|8361.7|8360.6|120
1728548100000|2024-10-10 08:15:00|8362.6|8361.7|8362|8361.1|8362.6|8361.7|8360.7|8359.4|109
1728548400000|2024-10-10 08:20:00|8362.2|8361.3|8364.2|8363.3|8364.3|8363.4|8361.8|8360.9|101
1728548700000|2024-10-10 08:25:00|8364.4|8363.5|8364.4|8363.5|8364.9|8364|8363.8|8362.7|96
1728549000000|2024-10-10 08:30:00|8364.5|8363.6|8362.8|8361.9|8364.7|8363.8|8362.6|8361.7|85
1728549300000|2024-10-10 08:35:00|8363|8362.1|8363|8361.5|8363.7|8362.7|8361.8|8360.9|106
1728549600000|2024-10-10 08:40:00|8363.1|8361.6|8363.4|8361.9|8363.5|8362.1|8362.4|8361.2|78
1728549900000|2024-10-10 08:45:00|8363.5|8362|8363.4|8362.5|8364|8362.9|8362.9|8362|83
1728550200000|2024-10-10 08:50:00|8363.3|8362.4|8362.6|8361.7|8363.8|8362.8|8362.3|8361.4|97
1728550500000|2024-10-10 08:55:00|8362.5|8361.6|8363|8362.1|8363.4|8362.1|8362.4|8360.9|72
1728550800000|2024-10-10 09:00:00|8362.9|8362|8362.7|8361.8|8363.8|8362.7|8361.9|8361|76
1728551100000|2024-10-10 09:05:00|8362.4|8361.5|8362.7|8361.8|8363.5|8362.1|8362.1|8361.2|81
1728551400000|2024-10-10 09:10:00|8362.9|8362|8362.6|8361.7|8363.4|8362.5|8362.1|8361.2|61
1728551700000|2024-10-10 09:15:00|8362.5|8361.6|8363.2|8362.3|8363.4|8362.5|8362|8361.1|60
1728552000000|2024-10-10 09:20:00|8363.3|8362.4|8361.6|8360.7|8363.3|8362.4|8361.3|8360.4|63
1728552300000|2024-10-10 09:25:00|8361.7|8360.8|8360.8|8359.9|8361.8|8360.9|8360.6|8359.6|68
1728552600000|2024-10-10 09:30:00|8360.6|8359.7|8360.4|8359.5|8361.2|8360.3|8360.1|8359.2|88
1728552900000|2024-10-10 09:35:00|8360.3|8359.4|8360.7|8359.8|8361|8359.9|8359.9|8359|64
1728553200000|2024-10-10 09:40:00|8360.8|8359.9|8361.5|8360.6|8361.7|8360.7|8360.2|8359.3|79
1728553500000|2024-10-10 09:45:00|8361.7|8360.2|8360.3|8359.4|8361.8|8360.4|8360.2|8359.3|66
1728553800000|2024-10-10 09:50:00|8360.5|8359.6|8360.9|8360|8361.8|8360.9|8360.5|8359.6|66
1728554100000|2024-10-10 09:55:00|8360.8|8359.9|8361.6|8360.1|8361.6|8360.4|8360.6|8359.6|54
1728554400000|2024-10-10 10:00:00|8361.5|8360|8361.7|8360.8|8361.7|8360.8|8360.5|8359.4|60
1728554700000|2024-10-10 10:05:00|8361.6|8360.7|8362.9|8361.4|8363.4|8362.3|8361.4|8360.1|78
1728555000000|2024-10-10 10:10:00|8362.8|8361.3|8362.4|8361.5|8363|8362.1|8362.2|8360.8|78
1728555300000|2024-10-10 10:15:00|8362.5|8361.6|8362.6|8361.7|8363.3|8362.3|8362.4|8361.1|54
1728555600000|2024-10-10 10:20:00|8362.4|8361.5|8362.8|8361.9|8362.8|8361.9|8361.6|8360.7|47
1728555900000|2024-10-10 10:25:00|8362.9|8362|8363.2|8362.3|8363.2|8362.3|8361.7|8360.8|79
1728556200000|2024-10-10 10:30:00|8363.4|8362.5|8364.1|8363.2|8364.4|8363.4|8363|8362.1|121
1728556500000|2024-10-10 10:35:00|8364.2|8363.3|8364.2|8363.3|8364.4|8363.5|8363.4|8362.5|70
1728556800000|2024-10-10 10:40:00|8364.1|8363.2|8364.8|8363.9|8366.2|8365.3|8364.1|8363.2|99
1728557100000|2024-10-10 10:45:00|8364.7|8363.8|8364.2|8362.7|8364.7|8363.8|8363.7|8362.3|61
1728557400000|2024-10-10 10:50:00|8364.6|8363.1|8366.7|8365.8|8366.7|8365.8|8364.4|8363.1|91
1728557700000|2024-10-10 10:55:00|8366.8|8365.9|8356.2|8355.3|8367.8|8366.9|8356.1|8355|325
1728558000000|2024-10-10 11:00:00|8356.5|8355.6|8360.1|8359.2|8360.6|8359.7|8354.8|8353.9|382
1728558300000|2024-10-10 11:05:00|8360.2|8359.3|8362.3|8361.4|8362.5|8361.6|8360.2|8359.3|146
1728558600000|2024-10-10 11:10:00|8362.4|8361.5|8362|8361.1|8362.8|8361.9|8361|8360.1|76
1728558900000|2024-10-10 11:15:00|8361.5|8360.6|8360.5|8359.6|8361.9|8361|8360.1|8359.2|100
1728559200000|2024-10-10 11:20:00|8360.4|8359.5|8357.7|8356.8|8360.7|8359.8|8357.6|8356.7|127
1728559500000|2024-10-10 11:25:00|8357.6|8356.7|8359.6|8358.1|8359.6|8358.4|8356.7|8355.8|140
1728559800000|2024-10-10 11:30:00|8359.4|8357.9|8359.1|8358.2|8360.5|8359.6|8358.6|8357.5|96
1728560100000|2024-10-10 11:35:00|8359.3|8358.4|8361.2|8360.3|8362.3|8361.4|8358.7|8357.8|157
1728560400000|2024-10-10 11:40:00|8361.1|8360.2|8362.5|8361.6|8362.7|8361.8|8360.8|8359.9|92
1728560700000|2024-10-10 11:45:00|8362.3|8361.4|8363.5|8362|8363.9|8363|8362.3|8361|117
1728561000000|2024-10-10 11:50:00|8363.4|8361.9|8363.9|8363|8364.2|8363.3|8362.1|8361|127
1728561300000|2024-10-10 11:55:00|8363.7|8362.8|8366|8365.1|8366.9|8366|8363.7|8362.8|172
1728561600000|2024-10-10 12:00:00|8365.8|8364.9|8368.6|8367.1|8368.7|8367.5|8365.5|8364.6|142
1728561900000|2024-10-10 12:05:00|8368.7|8367.2|8369|8368.1|8370.2|8369.3|8367.5|8366.3|107
1728562200000|2024-10-10 12:10:00|8369.1|8368.2|8370.3|8369.4|8370.6|8369.4|8369|8367.9|96
1728562500000|2024-10-10 12:15:00|8370.2|8369.3|8371.3|8370.4|8372.2|8370.7|8370.2|8368.7|129
1728562800000|2024-10-10 12:20:00|8371.5|8370.6|8369.6|8368.7|8373.4|8372.1|8367.6|8366.7|245
1728563100000|2024-10-10 12:25:00|8369.5|8368.6|8370.4|8364.1|8370.4|8369|8367.6|8364.1|369
1728563400000|2024-10-10 12:30:00|8371.1|8363.7|8369.2|8367.7|8383|8374.3|8366.4|8361.9|1617
1728563700000|2024-10-10 12:35:00|8369.1|8367.6|8368.8|8367.9|8370.5|8369|8365.6|8364.2|778
1728564000000|2024-10-10 12:40:00|8368.9|8368|8367.4|8366.5|8369.8|8368.9|8365.6|8364.7|544
1728564300000|2024-10-10 12:45:00|8367.6|8366.7|8366.3|8365.4|8368.5|8367.6|8364.4|8363.5|426
1728564600000|2024-10-10 12:50:00|8366.2|8365.3|8369|8368.1|8370.6|8369.1|8365.6|8364.7|418
1728564900000|2024-10-10 12:55:00|8369.2|8368.3|8369.8|8368.9|8371.1|8370.2|8368.9|8368|334
1728565200000|2024-10-10 13:00:00|8370|8369.1|8369.3|8368.4|8370.8|8369.7|8368.6|8367.7|307
1728565500000|2024-10-10 13:05:00|8369.4|8368.5|8373.6|8372.1|8374.1|8372.3|8368.5|8367.6|347
1728565800000|2024-10-10 13:10:00|8373.5|8372|8372.5|8371.6|8374.9|8373.4|8372|8371.1|251
1728566100000|2024-10-10 13:15:00|8372.6|8371.7|8374.3|8373.4|8375.5|8374.3|8372.3|8371.1|267
1728566400000|2024-10-10 13:20:00|8374.6|8373.7|8373.2|8372.3|8375.1|8373.9|8371.5|8370.4|210
1728566700000|2024-10-10 13:25:00|8373.1|8372.2|8375|8374.1|8376.4|8375.5|8373.1|8372.1|208
1728567000000|2024-10-10 13:30:00|8374.8|8373.9|8375.9|8375|8376|8375|8373.8|8372.8|213
1728567300000|2024-10-10 13:35:00|8376|8375.1|8379|8378.1|8379.4|8378.1|8375.6|8374.4|218
1728567600000|2024-10-10 13:40:00|8378.8|8377.9|8385.8|8383.3|8386.2|8384.7|8378.8|8377.8|281
1728567900000|2024-10-10 13:45:00|8385.9|8383.5|8382.7|8381.8|8385.9|8384.6|8382.6|8381.7|312
1728568200000|2024-10-10 13:50:00|8382.8|8381.9|8377.8|8376.9|8383.3|8382.4|8375.4|8374.5|313
1728568500000|2024-10-10 13:55:00|8377.9|8377|8376.3|8375.4|8378.2|8377.3|8374.9|8374|287
1728568800000|2024-10-10 14:00:00|8376.2|8375.3|8382.1|8381.2|8382.2|8381.3|8375.3|8373.2|273
1728569100000|2024-10-10 14:05:00|8382|8381.1|8383.3|8382.4|8384.3|8383.4|8381.3|8380.4|241
1728569400000|2024-10-10 14:10:00|8383.2|8382.3|8379.8|8378.3|8383.2|8382.3|8378.8|8377.3|319
1728569700000|2024-10-10 14:15:00|8380|8378.5|8380.2|8379.3|8380.3|8379.4|8377.7|8376.5|182
1728570000000|2024-10-10 14:20:00|8380.4|8379.5|8379.5|8378.6|8381.3|8380.4|8379.3|8378.4|209
1728570300000|2024-10-10 14:25:00|8379.4|8378.5|8382.3|8381.4|8382.8|8381.9|8378.4|8377.3|199
1728570600000|2024-10-10 14:30:00|8382.4|8381.5|8378|8377.1|8383.7|8382.8|8377.7|8376.4|340
1728570900000|2024-10-10 14:35:00|8377.9|8377|8374.6|8373.1|8379.1|8377.8|8374.5|8373|377
1728571200000|2024-10-10 14:40:00|8374.5|8373|8373.1|8372.2|8376.8|8375.6|8373.1|8371.6|298
1728571500000|2024-10-10 14:45:00|8373.3|8372.4|8370.5|8369|8373.6|8372.7|8370.1|8368.6|286
1728571800000|2024-10-10 14:50:00|8370.4|8368.9|8369.4|8368.5|8371.6|8370.3|8368.2|8367.3|280
1728572100000|2024-10-10 14:55:00|8369.2|8368.3|8370.7|8369.8|8371.1|8369.9|8366.7|8365.8|343
1728572400000|2024-10-10 15:00:00|8370.8|8369.9|8373|8371.5|8373.6|8372.7|8370.6|8369.3|221
1728572700000|2024-10-10 15:05:00|8372.9|8371.4|8372.3|8371.4|8373.4|8372.5|8370.6|8369.2|222
1728573000000|2024-10-10 15:10:00|8372.6|8371.1|8371.4|8370.5|8373.2|8372.3|8371|8370|204
1728573300000|2024-10-10 15:15:00|8371.6|8370.7|8373|8372.1|8373.3|8372.2|8371|8370|177
1728573600000|2024-10-10 15:20:00|8372.9|8372|8371.8|8370.9|8373.3|8372.4|8371.4|8369.9|188
1728573900000|2024-10-10 15:25:00|8371.6|8370.7|8374.8|8373.9|8375.6|8374.6|8371.5|8370.6|147
1728574200000|2024-10-10 15:30:00|8374.9|8374|8375.1|8374.2|8376.6|8375.1|8374.7|8373.8|153
1728574500000|2024-10-10 15:35:00|8375.2|8374.3|8374.4|8372.9|8376.3|8374.6|8374.4|8372.5|104
1728574800000|2024-10-10 15:40:00|8374.5|8373|8374.5|8373|8375.3|8373.4|8374|8372.3|71
1728575100000|2024-10-10 15:45:00|8374.4|8372.9|8372.1|8371.2|8374.5|8373.2|8371.5|8370.6|96
1728575400000|2024-10-10 15:50:00|8372.2|8371.3|8372.7|8371.8|8372.7|8371.8|8371.1|8370.2|89
1728575700000|2024-10-10 15:55:00|8372.8|8371.9|8370.4|8369.5|8373.1|8372|8370.2|8369.3|112
1728576000000|2024-10-10 16:00:00|8370.2|8369.3|8369|8368.1|8370.8|8369.9|8367.4|8366.5|154
1728576300000|2024-10-10 16:05:00|8368.9|8368|8369.8|8368.9|8370.6|8369.5|8368.8|8367.9|73
1728576600000|2024-10-10 16:10:00|8370|8369.1|8370.2|8369.3|8370.8|8369.8|8369.5|8368.5|97
1728576900000|2024-10-10 16:15:00|8370.5|8369|8370.7|8369.2|8370.7|8369.3|8369|8368|89
1728577200000|2024-10-10 16:20:00|8370.8|8369.3|8371.4|8370.5|8371.6|8370.7|8370.4|8369.3|104
1728577500000|2024-10-10 16:25:00|8371.6|8370.7|8370.9|8370|8371.8|8370.9|8370.9|8370|60
1728577800000|2024-10-10 16:30:00|8370.8|8369.9|8370.1|8369.2|8371.5|8370.2|8369.8|8368.9|88
1728578100000|2024-10-10 16:35:00|8370|8369.1|8371.2|8370.3|8371.4|8370.5|8369.8|8368.9|56
1728578400000|2024-10-10 16:40:00|8370.9|8370|8371.4|8370.5|8371.8|8370.9|8370.2|8369.3|91
1728578700000|2024-10-10 16:45:00|8371.3|8370.4|8368.1|8366.6|8372|8370.6|8366.5|8365|325
1728579000000|2024-10-10 16:50:00|8368|8366.5|8367.2|8365.7|8368|8366.5|8365.3|8363.8|271
1728579300000|2024-10-10 16:55:00|8367.1|8365.6|8367|8366.1|8368.2|8367|8365.8|8364.9|141
1728579600000|2024-10-10 17:00:00|8367.1|8366.2|8366.3|8365.4|8368.8|8367.8|8365.6|8364.2|236
1728579900000|2024-10-10 17:05:00|8366.2|8365.3|8368.5|8367.6|8368.9|8368|8365.3|8364.4|188
1728580200000|2024-10-10 17:10:00|8368.6|8367.7|8371.2|8369.7|8371.7|8370.6|8368.4|8367.5|157
1728580500000|2024-10-10 17:15:00|8371.4|8369.9|8368.4|8367.5|8371.4|8370.1|8368.2|8366.9|124
1728580800000|2024-10-10 17:20:00|8368.5|8367.6|8367.8|8366.9|8369.3|8368.4|8367.2|8366.2|140
1728581100000|2024-10-10 17:25:00|8367.9|8367|8367.9|8367|8368.1|8367.2|8367.1|8366.2|91
1728581400000|2024-10-10 17:30:00|8367.8|8366.9|8366.1|8365.2|8368.6|8367.3|8365.9|8365|97
1728581700000|2024-10-10 17:35:00|8366.2|8365.3|8366.1|8365.2|8367|8365.7|8365.9|8364.5|91
1728582000000|2024-10-10 17:40:00|8366|8365.1|8366.8|8365.9|8366.8|8365.9|8365.7|8364.8|69
1728582300000|2024-10-10 17:45:00|8366.9|8366|8368.2|8367.3|8368.2|8367.3|8366.3|8365.4|81
1728582600000|2024-10-10 17:50:00|8368.3|8367.4|8368.8|8367.9|8370.2|8368.7|8367.9|8366.4|108
1728582900000|2024-10-10 17:55:00|8368.7|8367.8|8369.2|8368.3|8369.4|8368.5|8367.9|8367|68
1728583200000|2024-10-10 18:00:00|8369.3|8368.4|8369|8368.1|8369.9|8369|8368.6|8367.7|105
1728583500000|2024-10-10 18:05:00|8369.2|8368.3|8370.2|8369.3|8370.2|8369.3|8369|8368.1|45
1728583800000|2024-10-10 18:10:00|8370.3|8369.4|8372|8371.1|8372.3|8371.4|8370.3|8369.4|69
1728584100000|2024-10-10 18:15:00|8371.9|8371|8371.7|8370.8|8372.4|8371.5|8371.7|8370.8|45
1728584400000|2024-10-10 18:20:00|8371.6|8370.7|8370.6|8369.7|8371.6|8370.7|8370.2|8369.3|31
1728584700000|2024-10-10 18:25:00|8370.4|8369.5|8370.9|8370|8371|8370.1|8370.3|8369.4|27
1728585000000|2024-10-10 18:30:00|8371.3|8370.4|8372.5|8371.6|8372.7|8371.8|8371.1|8370.2|46
1728585300000|2024-10-10 18:35:00|8372.6|8371.7|8372.2|8371.3|8372.8|8371.9|8372.2|8371.3|36
1728585600000|2024-10-10 18:40:00|8372.3|8371.4|8372.6|8371.7|8372.8|8371.9|8371.8|8370.9|45
1728585900000|2024-10-10 18:45:00|8372.4|8371.5|8371|8370.1|8372.5|8371.6|8370.9|8370|40
1728586200000|2024-10-10 18:50:00|8371.2|8370.3|8371.3|8370.4|8371.6|8370.7|8370.7|8369.8|44
1728586500000|2024-10-10 18:55:00|8371.2|8370.3|8371.9|8371|8372.1|8371.2|8370.6|8369.7|61
1728586800000|2024-10-10 19:00:00|8372|8371.1|8373.5|8372.6|8373.6|8372.7|8372|8371.1|49
1728587100000|2024-10-10 19:05:00|8373.4|8372.5|8373.2|8372.3|8373.9|8373|8373.1|8372.2|39
1728587400000|2024-10-10 19:10:00|8373.1|8372.2|8373.2|8372.3|8373.2|8372.3|8372.6|8371.7|24
1728587700000|2024-10-10 19:15:00|8373.1|8372.2|8372.3|8371.4|8373.2|8372.3|8372.3|8371.2|17
1728588000000|2024-10-10 19:20:00|8372.2|8371.3|8372.1|8371.2|8373.2|8371.5|8371.5|8369.7|38
1728588300000|2024-10-10 19:25:00|8372|8371.1|8371.8|8370.9|8372.3|8371.4|8371.7|8370.8|31
1728588600000|2024-10-10 19:30:00|8372|8371.1|8371.7|8370.8|8372|8371.1|8371.3|8370.4|24
1728588900000|2024-10-10 19:35:00|8371.8|8370.9|8371.5|8370.6|8371.8|8370.9|8371.4|8370.5|16
1728589200000|2024-10-10 19:40:00|8371.6|8370.7|8373.2|8372.3|8373.2|8372.3|8371.5|8370.6|25
1728589500000|2024-10-10 19:45:00|8373.1|8372.2|8373.2|8372.3|8373.2|8372.3|8372.8|8371.9|23
1728589800000|2024-10-10 19:50:00|8373.1|8372.2|8373.4|8372.5|8373.9|8373|8372.9|8372|43
1728590100000|2024-10-10 19:55:00|8373.6|8372.7|8376.1|8374.6|8376.1|8374.6|8373.3|8372.4|110
1728590400000|2024-10-10 20:00:00|8375.8|8374.3|8374.4|8373.5|8377.4|8375.5|8374.1|8373.2|102
1728590700000|2024-10-10 20:05:00|8374.6|8373.7|8373.7|8372.8|8374.6|8373.7|8373.7|8372.8|38
1728591000000|2024-10-10 20:10:00|8373.5|8372.6|8372.8|8371.9|8373.7|8372.8|8372.4|8371.5|24
1728591300000|2024-10-10 20:15:00|8372.6|8371.7|8371.5|8370.6|8372.6|8371.7|8371.4|8370.5|27
1728591600000|2024-10-10 20:20:00|8371.4|8370.5|8371.2|8370.3|8371.6|8370.7|8371.2|8370.3|19
1728591900000|2024-10-10 20:25:00|8371.3|8370.4|8373.6|8372.7|8373.6|8372.7|8371.1|8370.2|58
1728592200000|2024-10-10 20:30:00|8373.5|8372.6|8373.1|8372.2|8373.9|8373|8372.9|8372|21
1728592500000|2024-10-10 20:35:00|8373.2|8372.3|8374|8372.5|8374.2|8373.2|8373.2|8372.1|25
1728592800000|2024-10-10 20:40:00|8373.8|8372.3|8374.4|8373.5|8375|8373.9|8373.4|8372.3|42
1728593100000|2024-10-10 20:45:00|8374.2|8373.3|8375|8373.5|8375.5|8374|8374.2|8373.1|27
1728593400000|2024-10-10 20:50:00|8374.7|8373.2|8375.3|8373.8|8375.7|8374.2|8374.3|8372.8|74
1728593700000|2024-10-10 20:55:00|8375.7|8373.3|8376.2|8367.7|8379.6|8374.3|8375.4|8367.7|142
1728594000000|2024-10-10 21:00:00|8379.7|8369.1|8379.7|8369.1|8379.7|8369.1|8379.7|8369.1|1
1728594300000|2024-10-10 21:05:00|8380.5|8369.6|8377.2|8369|8380.5|8369.6|8376|8367.6|11
1728594600000|2024-10-10 21:10:00|8377|8368.8|8379.8|8369.2|8379.8|8369.4|8376.2|8367.8|12
1728594900000|2024-10-10 21:15:00|8379.5|8368.9|8377.5|8366.9|8380.4|8369.8|8377.1|8366|13
1728595200000|2024-10-10 21:20:00|8378.3|8367.7|8378|8367.4|8379.1|8368.5|8377.1|8366.4|11
1728595500000|2024-10-10 21:25:00|8378.1|8367.5|8378.9|8367|8379.1|8368.5|8378.1|8367|8
1728595800000|2024-10-10 21:30:00|8379.2|8367.3|8379.5|8367.6|8380.1|8368.2|8377.8|8365.9|10
1728596100000|2024-10-10 21:35:00|8377.7|8365.8|8380.7|8368.8|8380.7|8368.8|8377.7|8365.8|7
1728596400000|2024-10-10 21:40:00|8380.6|8368.7|8382.3|8370.4|8382.3|8370.4|8380.5|8368.6|7
1728596700000|2024-10-10 21:45:00|8381|8369.1|8380.7|8368.8|8382.1|8370.2|8380.6|8368.7|21
1728597000000|2024-10-10 21:50:00|8381.9|8370|8381.9|8370|8382.6|8370.7|8380.7|8368.8|14
1728597300000|2024-10-10 21:55:00|8381.8|8369.9|8381.5|8369.6|8382.6|8370.7|8380.8|8368.9|9
1728597600000|2024-10-10 22:00:00|8380.6|8369|8376.7|8372|8380.6|8372.1|8375.6|8369|20
1728597900000|2024-10-10 22:05:00|8376.2|8372.4|8374.9|8371.3|8376.2|8372.4|8374.8|8371|11
1728598200000|2024-10-10 22:10:00|8375.3|8371.7|8374.6|8373.1|8375.6|8373.3|8374|8371.7|21
1728598500000|2024-10-10 22:15:00|8374.5|8373|8374.8|8373.3|8375.1|8373.6|8374.3|8372.8|25
1728598800000|2024-10-10 22:20:00|8374.9|8373.4|8375.2|8373.7|8375.2|8373.7|8374.8|8373.3|9
1728599100000|2024-10-10 22:25:00|8375.3|8373.8|8374.9|8373.4|8375.5|8374|8374.8|8373.3|31
1728599400000|2024-10-10 22:30:00|8374.7|8373.2|8374.6|8373.1|8375|8373.5|8374.4|8372.9|15
1728599700000|2024-10-10 22:35:00|8374.4|8372.9|8374.5|8373|8374.9|8373.4|8374.3|8372.8|23
1728600000000|2024-10-10 22:40:00|8374.6|8373.1|8374.8|8373.3|8375|8373.5|8374.4|8372.9|30
1728600300000|2024-10-10 22:45:00|8374.9|8373.4|8374.9|8373.4|8374.9|8373.4|8374.6|8373.1|7
1728600600000|2024-10-10 22:50:00|8374.8|8373.3|8374.1|8372.6|8374.8|8373.3|8374.1|8372.6|13
1728600900000|2024-10-10 22:55:00|8374.2|8372.7|8374.5|8373|8374.5|8373|8374.1|8372.6|8
1728601200000|2024-10-10 23:00:00|8374.6|8373.1|8374.8|8373.3|8374.8|8373.3|8374.2|8372.7|40
1728601500000|2024-10-10 23:05:00|8374.7|8373.2|8373.9|8372.4|8374.8|8373.3|8373.9|8372.4|17
1728601800000|2024-10-10 23:10:00|8374|8372.5|8374.3|8372.8|8374.3|8372.8|8373.8|8372.3|9
1728602100000|2024-10-10 23:15:00|8374.1|8372.6|8374|8372.5|8374.3|8372.8|8373.8|8372.3|12
1728602400000|2024-10-10 23:20:00|8373.8|8372.3|8373.8|8372.3|8374.1|8372.6|8373.7|8372.2|11
1728602700000|2024-10-10 23:25:00|8373.7|8372.2|8373.9|8372.4|8373.9|8372.6|8373.4|8371.9|14
1728603000000|2024-10-10 23:30:00|8373.5|8372|8373.3|8371.8|8373.6|8372.1|8373.2|8371.7|15
1728603300000|2024-10-10 23:35:00|8373.2|8371.7|8373|8372.1|8373.2|8372.1|8372.9|8371.5|8
1728603600000|2024-10-10 23:40:00|8373.2|8372.3|8373.1|8372.2|8373.2|8372.3|8372.9|8372|10
1728603900000|2024-10-10 23:45:00|8373.2|8372.3|8373|8372.1|8373.4|8372.5|8372.8|8371.9|16
1728604200000|2024-10-10 23:50:00|8372.9|8372|8372.2|8371.3|8372.9|8372|8372.1|8371.2|14
1728604500000|2024-10-10 23:55:00|8372.1|8371.2|8371.7|8370.2|8372.8|8371.2|8371.7|8370.2|24
1728604800000|2024-10-11 00:00:00|8371.6|8370.1|8371.7|8370.8|8372.2|8371.3|8371.1|8370.1|59
1728605100000|2024-10-11 00:05:00|8371.8|8370.9|8372.4|8371.5|8372.5|8371.6|8371.7|8370.8|33
1728605400000|2024-10-11 00:10:00|8372.2|8371.3|8372.9|8372|8373|8372.1|8372.2|8371.1|41
1728605700000|2024-10-11 00:15:00|8373.2|8371.7|8372.5|8371.6|8373.3|8372.4|8372.4|8371.5|21
1728606000000|2024-10-11 00:20:00|8372.4|8371.5|8371.7|8370.8|8372.5|8371.6|8371.7|8370.8|26
1728606300000|2024-10-11 00:25:00|8371.8|8370.9|8371.9|8371|8372.2|8371.3|8371.7|8370.8|24
1728606600000|2024-10-11 00:30:00|8371.7|8370.8|8372|8371.1|8372.4|8371.5|8371.7|8370.8|19
1728606900000|2024-10-11 00:35:00|8372.1|8371.2|8372.7|8371.8|8372.9|8372|8372.1|8371.2|22
1728607200000|2024-10-11 00:40:00|8372.6|8371.7|8372.7|8371.8|8372.9|8372|8372.4|8371.5|26
1728607500000|2024-10-11 00:45:00|8372.6|8371.7|8372.7|8371.8|8373.4|8372.2|8372.5|8371.4|29
1728607800000|2024-10-11 00:50:00|8372.9|8372|8373.4|8372.5|8373.8|8372.9|8372.7|8371.8|60
1728608100000|2024-10-11 00:55:00|8373.3|8372.4|8372.6|8371.7|8373.3|8372.4|8372.5|8371.6|54
1728608400000|2024-10-11 01:00:00|8372.5|8371.6|8372.1|8371.2|8372.6|8371.7|8371.8|8370.9|27
1728608700000|2024-10-11 01:05:00|8372.3|8371.4|8371.5|8370.6|8372.4|8371.5|8371.5|8370.3|32
1728609000000|2024-10-11 01:10:00|8371.6|8370.7|8371.1|8369.6|8371.9|8371|8370.6|8369.4|58
1728609300000|2024-10-11 01:15:00|8371.2|8369.7|8370.5|8369.6|8371.4|8370.2|8370.5|8369.4|41
1728609600000|2024-10-11 01:20:00|8370.4|8369.5|8370.5|8369.6|8370.7|8369.8|8369.8|8368.9|20
1728609900000|2024-10-11 01:25:00|8370.3|8369.4|8370.1|8369.2|8370.7|8369.7|8370|8368.9|24
1728610200000|2024-10-11 01:30:00|8370.2|8369.3|8371.3|8370.4|8371.4|8370.5|8370.2|8369.3|41
1728610500000|2024-10-11 01:35:00|8371.4|8370.5|8371.8|8370.9|8372.8|8371.9|8371.4|8370.5|40
1728610800000|2024-10-11 01:40:00|8371.9|8371|8371.1|8370.2|8372.2|8371.3|8370.7|8369.8|39
1728611100000|2024-10-11 01:45:00|8370.9|8370|8370.6|8369.7|8371.6|8370.7|8370.6|8369.7|27
1728611400000|2024-10-11 01:50:00|8370.7|8369.8|8371.3|8370.4|8371.3|8370.4|8370.6|8369.7|21
1728611700000|2024-10-11 01:55:00|8371.1|8370.2|8372.1|8371.2|8372.3|8371.4|8371|8370.1|42
1728612000000|2024-10-11 02:00:00|8372|8371.1|8372.7|8371.8|8373.3|8372.4|8371.5|8370.6|53
1728612300000|2024-10-11 02:05:00|8372.8|8371.9|8372.3|8371.4|8373.2|8372.3|8372.3|8371.4|22
1728612600000|2024-10-11 02:10:00|8372.1|8371.2|8373.1|8372.2|8373.1|8372.2|8371.8|8370.9|22
1728612900000|2024-10-11 02:15:00|8373|8372.1|8372.2|8371.3|8373.4|8372.5|8372|8371.1|23
1728613200000|2024-10-11 02:20:00|8372.1|8371.2|8371.7|8370.8|8372.2|8371.3|8371.5|8370.6|37
1728613500000|2024-10-11 02:25:00|8371.6|8370.7|8372.7|8371.8|8372.7|8371.8|8371.6|8370.7|29
1728613800000|2024-10-11 02:30:00|8372.8|8371.9|8373.6|8372.7|8373.6|8372.7|8372.6|8371.7|32
1728614100000|2024-10-11 02:35:00|8373.4|8372.5|8373.5|8372.6|8373.9|8373|8373.3|8372.4|31
1728614400000|2024-10-11 02:40:00|8373.6|8372.7|8374.5|8373.6|8374.6|8373.7|8373.6|8372.7|29
1728614700000|2024-10-11 02:45:00|8374.6|8373.7|8373.8|8372.9|8374.7|8373.8|8373.7|8372.8|32
1728615000000|2024-10-11 02:50:00|8373.7|8372.8|8374.3|8373.4|8374.3|8373.4|8373.7|8372.8|19
1728615300000|2024-10-11 02:55:00|8374.4|8373.5|8373.5|8372.6|8374.4|8373.5|8373.1|8372.2|28
1728615600000|2024-10-11 03:00:00|8373.6|8372.7|8379.6|8378.7|8379.6|8378.7|8373.6|8372.7|81
1728615900000|2024-10-11 03:05:00|8379.5|8378.6|8379|8377.5|8379.6|8378.7|8378|8376.5|63
1728616200000|2024-10-11 03:10:00|8378.7|8377.2|8379.8|8378.9|8379.9|8379|8377.8|8376.9|42
1728616500000|2024-10-11 03:15:00|8379.7|8378.8|8380.2|8379.3|8381.6|8380.3|8379.7|8378.8|305
1728616800000|2024-10-11 03:20:00|8380|8379.1|8380|8378.5|8380.3|8379.4|8379.2|8378|246
1728617100000|2024-10-11 03:25:00|8380.2|8378.7|8380.3|8379.4|8381.2|8379.7|8379.5|8378.3|320
1728617400000|2024-10-11 03:30:00|8380.1|8379.2|8380|8379.1|8381|8380.1|8379.7|8378.8|231
1728617700000|2024-10-11 03:35:00|8379.9|8379|8380.5|8379|8380.7|8379.5|8379.5|8378.6|250
1728618000000|2024-10-11 03:40:00|8380.4|8378.9|8380|8379.1|8380.8|8379.7|8379.8|8378.7|243
1728618300000|2024-10-11 03:45:00|8379.8|8378.9|8379.8|8378.9|8380.3|8379.1|8379.5|8378.3|225
1728618600000|2024-10-11 03:50:00|8380|8379.1|8380.2|8379.3|8380.6|8379.7|8379.5|8378.6|97
1728618900000|2024-10-11 03:55:00|8380.1|8379.2|8380.5|8379|8380.8|8379.7|8380|8378.9|109
1728619200000|2024-10-11 04:00:00|8380.4|8378.9|8381.3|8380.4|8381.4|8380.5|8379.9|8378.7|331
1728619500000|2024-10-11 04:05:00|8381.5|8380.6|8381|8380.1|8381.9|8380.8|8380.8|8379.9|480
1728619800000|2024-10-11 04:10:00|8381.1|8380.2|8381.2|8380.3|8381.7|8380.8|8381|8380.1|505
1728620100000|2024-10-11 04:15:00|8381.1|8380.2|8381.3|8380.4|8381.7|8380.8|8380.6|8379.7|371
1728620400000|2024-10-11 04:20:00|8381|8380.1|8380.9|8380|8381.6|8380.7|8380.6|8379.7|340
1728620700000|2024-10-11 04:25:00|8380.8|8379.9|8381.7|8380.8|8381.9|8381|8380.7|8379.8|379
1728621000000|2024-10-11 04:30:00|8381.8|8380.9|8381.9|8381|8382.1|8381.2|8381.5|8380.6|141
1728621300000|2024-10-11 04:35:00|8381.7|8380.8|8381.4|8380.5|8382.3|8381.4|8381|8380.1|331
1728621600000|2024-10-11 04:40:00|8381.3|8380.4|8381.4|8380.5|8381.8|8380.9|8380.9|8380|246
1728621900000|2024-10-11 04:45:00|8381.1|8380.2|8380.7|8379.8|8381.2|8380.3|8380|8379.1|441
1728622200000|2024-10-11 04:50:00|8380.6|8379.7|8381.1|8380.2|8381.3|8380.4|8380.5|8379.6|377
1728622500000|2024-10-11 04:55:00|8381|8380.1|8380.6|8379.7|8381.2|8380.3|8380.5|8379.6|307
1728622800000|2024-10-11 05:00:00|8380.4|8379.5|8380.7|8379.2|8381.2|8379.7|8380.4|8379|180
1728623100000|2024-10-11 05:05:00|8380.6|8379.1|8380.9|8380|8381.1|8380.2|8380.3|8379.1|346
1728623400000|2024-10-11 05:10:00|8381|8380.1|8381.3|8380.4|8381.9|8380.7|8381|8380.1|98
1728623700000|2024-10-11 05:15:00|8381.4|8380.5|8381.4|8380.5|8381.8|8380.9|8380.9|8380|348
1728624000000|2024-10-11 05:20:00|8381.3|8380.4|8381.5|8380.6|8381.6|8380.7|8381|8380.1|79
1728624300000|2024-10-11 05:25:00|8381.6|8380.7|8382.3|8381.4|8382.6|8381.7|8381.4|8380.5|172
1728624600000|2024-10-11 05:30:00|8382.5|8381.6|8382.5|8381.6|8383.1|8381.9|8382.2|8381.2|269
1728624900000|2024-10-11 05:35:00|8382.6|8381.7|8382.2|8381.3|8383|8381.9|8381.9|8380.6|195
1728625200000|2024-10-11 05:40:00|8382|8381.1|8381.3|8380.4|8382.5|8381.5|8381.3|8380.3|145
1728625500000|2024-10-11 05:45:00|8381.2|8380.3|8380.4|8378.9|8381.4|8380.5|8380.2|8378.7|163
1728625800000|2024-10-11 05:50:00|8380.3|8378.8|8380.6|8379.1|8380.8|8379.7|8379.9|8378.7|126
1728626100000|2024-10-11 05:55:00|8380.5|8379|8380.4|8376.5|8381.1|8379.6|8378.8|8376.2|240
1728626400000|2024-10-11 06:00:00|8380.1|8376|8379.9|8379|8382.4|8380.2|8377.6|8368.4|192
1728626700000|2024-10-11 06:05:00|8380|8379.1|8381.7|8380.8|8382.1|8381.2|8379.8|8378.9|129
1728627000000|2024-10-11 06:10:00|8382|8380.5|8380.1|8379.2|8382.1|8380.8|8380|8379.1|114
1728627300000|2024-10-11 06:15:00|8380|8379.1|8380.3|8379.4|8381.4|8380.5|8380|8379|85
1728627600000|2024-10-11 06:20:00|8380.4|8379.5|8380.9|8380|8381.9|8381|8380.4|8379.5|55
1728627900000|2024-10-11 06:25:00|8380.8|8379.9|8381.6|8380.7|8382.5|8381.5|8380.8|8379.9|73
1728628200000|2024-10-11 06:30:00|8381.5|8380.6|8381.7|8380.8|8382.3|8381.4|8379.7|8378.4|113
1728628500000|2024-10-11 06:35:00|8381.6|8380.7|8383.1|8382.2|8383.7|8382.8|8381.3|8380.4|77
1728628800000|2024-10-11 06:40:00|8383|8382.1|8382.2|8381.3|8383.6|8382.6|8382.1|8380.6|105
1728629100000|2024-10-11 06:45:00|8382.1|8381.2|8381|8380.1|8382.7|8381.8|8380|8379.1|94
1728629400000|2024-10-11 06:50:00|8380.9|8380|8381.5|8380.6|8382|8381|8380.7|8379.8|60
1728629700000|2024-10-11 06:55:00|8381.3|8380.4|8383.3|8381.8|8383.6|8382.7|8380.7|8379.8|128
1728630000000|2024-10-11 07:00:00|8383.1|8381.6|8382.8|8381.9|8383.9|8382.4|8381.8|8380.3|175
1728630300000|2024-10-11 07:05:00|8382.7|8381.8|8380.1|8378.6|8382.7|8381.8|8380|8378.5|108
1728630600000|2024-10-11 07:10:00|8380.2|8378.7|8379.2|8378.3|8382|8380.5|8379|8378.1|125
1728630900000|2024-10-11 07:15:00|8379.1|8378.2|8379.5|8378|8379.8|8378.5|8377.8|8376.6|129
1728631200000|2024-10-11 07:20:00|8379.4|8377.9|8378.2|8376.7|8379.9|8378.7|8378|8376.5|122
1728631500000|2024-10-11 07:25:00|8378.4|8376.9|8376.4|8375.5|8378.4|8376.9|8376.1|8375|144
1728631800000|2024-10-11 07:30:00|8376.5|8375|8376.4|8375.5|8376.9|8375.9|8375.6|8374.6|84
1728632100000|2024-10-11 07:35:00|8376.5|8375.6|8376.1|8375.2|8378.3|8377.4|8375.8|8374.9|77
1728632400000|2024-10-11 07:40:00|8376|8375.1|8375|8373.5|8376.3|8375.4|8374.4|8373.3|113
1728632700000|2024-10-11 07:45:00|8374.9|8373.4|8376.4|8374.9|8376.5|8375.3|8374.6|8373.4|116
1728633000000|2024-10-11 07:50:00|8376.1|8374.6|8374.8|8373.9|8376.9|8375.7|8374.8|8373.3|117
1728633300000|2024-10-11 07:55:00|8374.7|8373.8|8371.2|8370.3|8376.1|8374.6|8371|8370.1|138
1728633600000|2024-10-11 08:00:00|8371.1|8370.2|8373|8372.1|8373|8372.1|8370.1|8369.2|188
1728633900000|2024-10-11 08:05:00|8372.9|8372|8374.7|8373.2|8375.2|8373.7|8372.7|8371.8|108
1728634200000|2024-10-11 08:10:00|8374.6|8373.1|8374.6|8373.7|8375.6|8374.4|8374|8372.9|100
1728634500000|2024-10-11 08:15:00|8374.5|8373.6|8373.8|8372.9|8375.6|8374.7|8373.7|8372.5|85
1728634800000|2024-10-11 08:20:00|8373.9|8373|8374.5|8373.6|8374.9|8373.6|8373.2|8372.2|106
1728635100000|2024-10-11 08:25:00|8374.6|8373.7|8373.3|8372.4|8375|8374.1|8372.4|8371|111
1728635400000|2024-10-11 08:30:00|8373.2|8372.3|8374|8372.5|8374|8373|8371.6|8370.6|106
1728635700000|2024-10-11 08:35:00|8373.5|8372|8374.6|8373.7|8374.9|8374|8373.1|8371.9|111
1728636000000|2024-10-11 08:40:00|8374.5|8373.6|8374|8373.1|8374.6|8373.7|8373.7|8372.8|69
1728636300000|2024-10-11 08:45:00|8373.9|8373|8373.4|8371.9|8374.4|8373.5|8372|8371|87
1728636600000|2024-10-11 08:50:00|8373.3|8371.8|8373.5|8372|8374.6|8373.4|8373.1|8371.8|100
1728636900000|2024-10-11 08:55:00|8373.6|8372.1|8376.1|8374.6|8379|8377.5|8372.6|8371.1|125
1728637200000|2024-10-11 09:00:00|8376.6|8375.1|8376.4|8375.5|8377.1|8376.2|8374.9|8374|128
1728637500000|2024-10-11 09:05:00|8376.6|8375.7|8375|8374.1|8377|8375.8|8374.8|8373.9|126
1728637800000|2024-10-11 09:10:00|8374.9|8374|8375.3|8374.4|8375.4|8374.5|8374.5|8373.5|59
1728638100000|2024-10-11 09:15:00|8375.2|8374.3|8374.6|8373.7|8375.7|8374.8|8374.4|8373.3|56
1728638400000|2024-10-11 09:20:00|8374.7|8373.8|8373.9|8373|8374.9|8374|8373.6|8372.7|48
1728638700000|2024-10-11 09:25:00|8373.8|8372.9|8373.4|8372.5|8374.2|8373.3|8373.1|8372.2|63
1728639000000|2024-10-11 09:30:00|8373.3|8372.4|8372.6|8371.7|8373.9|8373|8372.1|8371.1|76
1728639300000|2024-10-11 09:35:00|8372.5|8371.6|8372.9|8372|8374|8372.5|8372.5|8371.6|48
1728639600000|2024-10-11 09:40:00|8373|8372.1|8372.2|8370.7|8373.7|8372.8|8371.3|8370.4|66
1728639900000|2024-10-11 09:45:00|8372.4|8370.9|8370.3|8368.8|8372.4|8371.4|8370.3|8368.8|77
1728640200000|2024-10-11 09:50:00|8370|8369.1|8370.5|8369|8371.2|8370.3|8370|8369|78
1728640500000|2024-10-11 09:55:00|8370.3|8368.8|8370|8368.5|8370.8|8369.2|8368.3|8367.2|132
1728640800000|2024-10-11 10:00:00|8370.1|8368.6|8370.3|8368.8|8371.1|8369.8|8370|8368.5|80
1728641100000|2024-10-11 10:05:00|8370.4|8368.9|8370.9|8370|8371.3|8370.3|8369.8|8368.3|73
1728641400000|2024-10-11 10:10:00|8371.1|8370.2|8370|8369.1|8371.3|8370.4|8369.4|8368.5|50
1728641700000|2024-10-11 10:15:00|8369.8|8368.9|8370.2|8369.3|8371.2|8369.9|8369.3|8368.4|47
1728642000000|2024-10-11 10:20:00|8370.6|8369.1|8371.6|8370.7|8372|8370.7|8370.5|8369.1|52
1728642300000|2024-10-11 10:25:00|8371.4|8370.5|8371.1|8370.2|8372.9|8371.4|8371.1|8369.9|69
1728642600000|2024-10-11 10:30:00|8371.3|8370.4|8372.1|8371.2|8372.8|8371.5|8370.9|8369.6|80
1728642900000|2024-10-11 10:35:00|8372.3|8371.4|8372.8|8371.9|8373.4|8372.5|8371.9|8371|44
1728643200000|2024-10-11 10:40:00|8372.7|8371.8|8371.1|8370.2|8372.9|8372|8371.1|8370.2|71
1728643500000|2024-10-11 10:45:00|8371.2|8370.3|8371.3|8370.4|8372.5|8371.3|8370.9|8369.7|102
1728643800000|2024-10-11 10:50:00|8371.2|8370.3|8372.4|8370.9|8372.5|8371.3|8370.5|8369.6|62
1728644100000|2024-10-11 10:55:00|8372.5|8371|8372.6|8371.7|8372.9|8372|8371.6|8370.4|104
1728644400000|2024-10-11 11:00:00|8372.7|8371.8|8372|8370.5|8373.5|8372|8371.8|8370.4|91
1728644700000|2024-10-11 11:05:00|8371.6|8370.7|8371.7|8370.8|8372|8371.1|8370.6|8369.5|78
1728645000000|2024-10-11 11:10:00|8371.4|8370.5|8370.9|8370|8372.1|8371.2|8370.7|8369.6|63
1728645300000|2024-10-11 11:15:00|8370.7|8369.8|8370.7|8369.8|8371.5|8370.6|8370.5|8369.6|74
1728645600000|2024-10-11 11:20:00|8370.8|8369.9|8371.8|8370.9|8372|8371.1|8370.5|8369.6|74
1728645900000|2024-10-11 11:25:00|8371.7|8370.8|8373.1|8372.2|8373.3|8372.4|8371.2|8370.3|82
1728646200000|2024-10-11 11:30:00|8372.9|8372|8372.1|8371.2|8373.7|8372.8|8371.8|8370.9|82
1728646500000|2024-10-11 11:35:00|8371.9|8371|8373.6|8372.1|8373.8|8372.9|8371.6|8370.5|75
1728646800000|2024-10-11 11:40:00|8373.7|8372.2|8374.8|8373.9|8375.3|8374.4|8373.6|8372.1|83
1728647100000|2024-10-11 11:45:00|8374.7|8373.8|8373.2|8372.3|8375.2|8374.3|8372.7|8371.6|70
1728647400000|2024-10-11 11:50:00|8373.3|8372.4|8371.4|8370.5|8373.3|8372.4|8371.1|8370.2|84
1728647700000|2024-10-11 11:55:00|8371.5|8370.6|8369.7|8368.8|8372|8371.1|8369.4|8368.5|89
1728648000000|2024-10-11 12:00:00|8369.5|8368.6|8371.2|8370.3|8371.3|8370.4|8369.1|8368.2|89
1728648300000|2024-10-11 12:05:00|8371.3|8370.4|8371|8370.1|8371.7|8370.6|8370.5|8369.6|75
1728648600000|2024-10-11 12:10:00|8370.9|8370|8371.3|8370.4|8371.7|8370.8|8370.7|8369.8|70
1728648900000|2024-10-11 12:15:00|8371.4|8370.5|8374.4|8373.5|8374.4|8373.5|8371.3|8370.4|62
1728649200000|2024-10-11 12:20:00|8374.5|8373.6|8372.4|8371.5|8374.5|8373.6|8371.9|8371|81
1728649500000|2024-10-11 12:25:00|8372.3|8371.4|8372.9|8369.4|8373.4|8372.5|8371.5|8369.2|131
1728649800000|2024-10-11 12:30:00|8377.7|8366.7|8369.8|8368.9|8377.7|8371.6|8369.6|8362.5|502
1728650100000|2024-10-11 12:35:00|8369.9|8369|8370.1|8369.2|8372.1|8370.6|8369.8|8368.7|237
1728650400000|2024-10-11 12:40:00|8370.2|8369.3|8368.7|8367.8|8370.8|8369.9|8368.5|8367.5|259
1728650700000|2024-10-11 12:45:00|8368.9|8368|8369|8368.1|8370.4|8369.5|8367.2|8366.2|216
1728651000000|2024-10-11 12:50:00|8369.1|8368.2|8368.9|8367.4|8370.2|8369.1|8367.4|8366.4|187
1728651300000|2024-10-11 12:55:00|8369|8367.5|8368.7|8367.8|8369.2|8368.3|8367.8|8366.8|190
1728651600000|2024-10-11 13:00:00|8368.6|8367.7|8368.5|8367.6|8368.8|8367.9|8367.7|8366.8|187
1728651900000|2024-10-11 13:05:00|8368.4|8367.5|8370.3|8369.4|8370.3|8369.4|8367.2|8366.3|138
1728652200000|2024-10-11 13:10:00|8370.4|8369.5|8370.8|8369.9|8371.4|8370.5|8369.8|8368.9|113
1728652500000|2024-10-11 13:15:00|8370.7|8369.8|8371|8370.1|8372.3|8371.4|8370.5|8369.6|113
1728652800000|2024-10-11 13:20:00|8371.2|8370.3|8371.6|8370.7|8372|8371.1|8370.7|8369.8|104
1728653100000|2024-10-11 13:25:00|8371.5|8370.6|8371.2|8370.3|8373.7|8372.8|8371.2|8370.3|120
1728653400000|2024-10-11 13:30:00|8371.3|8370.4|8371.2|8369.7|8372|8371.1|8370.3|8369.4|137
1728653700000|2024-10-11 13:35:00|8371.4|8369.9|8368.8|8367.9|8372.7|8370.6|8368.5|8367.6|110
1728654000000|2024-10-11 13:40:00|8368.7|8367.8|8367.8|8366.9|8369|8367.8|8367.1|8365.9|153
1728654300000|2024-10-11 13:45:00|8367.9|8367|8367.6|8366.7|8368.8|8367.9|8366.8|8365.7|120
1728654600000|2024-10-11 13:50:00|8367.4|8366.5|8367|8365.5|8367.6|8366.7|8365.2|8363.8|146
1728654900000|2024-10-11 13:55:00|8366.9|8365.4|8375.4|8364.4|8375.4|8368|8366|8364.4|208
1728655200000|2024-10-11 14:00:00|8375|8364|8368.3|8367.4|8375|8369.1|8367.5|8362.4|274
1728655500000|2024-10-11 14:05:00|8368.2|8367.3|8368.6|8367.7|8368.9|8367.9|8366.2|8365.3|210
1728655800000|2024-10-11 14:10:00|8368.5|8367.6|8370.6|8369.7|8370.8|8369.9|8366.2|8365.3|176
1728656100000|2024-10-11 14:15:00|8370.4|8369.5|8371.7|8370.8|8372.1|8371.2|8370|8368.6|139
1728656400000|2024-10-11 14:20:00|8371.8|8370.9|8369.1|8368.2|8372.3|8371.3|8369.1|8367.7|215
1728656700000|2024-10-11 14:25:00|8369|8368.1|8369.4|8367.9|8369.4|8368.2|8366.8|8365.7|137
1728657000000|2024-10-11 14:30:00|8369.1|8368.2|8370.6|8369.1|8370.9|8369.5|8367.8|8366.3|174
1728657300000|2024-10-11 14:35:00|8370.7|8369.2|8372.3|8371.4|8372.9|8372|8370|8369|128
1728657600000|2024-10-11 14:40:00|8372.5|8371.6|8371.4|8370.5|8373.6|8372.7|8370.7|8369.8|146
1728657900000|2024-10-11 14:45:00|8371.3|8370.4|8370.2|8369.3|8372.2|8370.8|8370.1|8368.6|142
1728658200000|2024-10-11 14:50:00|8370.4|8369.5|8371.7|8370.8|8371.7|8370.8|8369.8|8368|175
1728658500000|2024-10-11 14:55:00|8371.9|8371|8370.5|8369.6|8372.6|8371.7|8370.5|8369.6|150
1728658800000|2024-10-11 15:00:00|8370.4|8369.5|8370.6|8369.1|8371.9|8370.4|8370|8368.9|131
1728659100000|2024-10-11 15:05:00|8370.7|8369.2|8369.6|8368.7|8371.2|8369.7|8369.2|8367.8|85
1728659400000|2024-10-11 15:10:00|8369.5|8368.6|8370.6|8369.1|8371.5|8370.6|8368.7|8367.5|161
1728659700000|2024-10-11 15:15:00|8370.5|8369|8372.3|8371.4|8372.3|8371.4|8370.5|8369|189
1728660000000|2024-10-11 15:20:00|8372.1|8371.2|8373.2|8372.3|8373.5|8372.5|8372.1|8370.8|103
1728660300000|2024-10-11 15:25:00|8373.3|8372.4|8373.7|8372.8|8374.2|8373.3|8373.1|8372.2|72
1728660600000|2024-10-11 15:30:00|8373.9|8373|8374.9|8374|8375.8|8374.5|8373.7|8372.8|71
1728660900000|2024-10-11 15:35:00|8375|8374.1|8372.9|8372|8375.4|8374.3|8372.8|8371.8|66
1728661200000|2024-10-11 15:40:00|8372.8|8371.9|8370.2|8369.3|8373.1|8372.1|8370.1|8369.2|75
1728661500000|2024-10-11 15:45:00|8370.4|8369.5|8368.2|8367.3|8370.4|8369.5|8368.1|8367.2|75
1728661800000|2024-10-11 15:50:00|8368.3|8367.4|8370.1|8368.6|8370.3|8369|8368.1|8366.9|73
1728662100000|2024-10-11 15:55:00|8370.2|8368.7|8372.2|8371.3|8372.7|8371.7|8370.1|8368.6|88
1728662400000|2024-10-11 16:00:00|8372.3|8371.4|8373|8372.1|8374.2|8372.8|8372.1|8371.2|134
1728662700000|2024-10-11 16:05:00|8372.8|8371.9|8373.1|8372.2|8374|8373|8372.7|8371.5|71
1728663000000|2024-10-11 16:10:00|8372.9|8372|8374.4|8373.5|8374.4|8373.5|8372.9|8372|69
1728663300000|2024-10-11 16:15:00|8374.3|8373.4|8372.2|8371.3|8374.8|8373.9|8372.1|8371.2|77
1728663600000|2024-10-11 16:20:00|8372.4|8371.5|8373.2|8372.3|8374.1|8373.2|8372.4|8371.5|65
1728663900000|2024-10-11 16:25:00|8373.1|8372.2|8373.6|8372.7|8374|8373.1|8373|8372.1|29
1728664200000|2024-10-11 16:30:00|8373.7|8372.8|8372.8|8371.9|8374.3|8373.4|8372.6|8371.7|47
1728664500000|2024-10-11 16:35:00|8372.9|8372|8374.2|8373.3|8374.5|8373.6|8372.9|8372|43
1728664800000|2024-10-11 16:40:00|8374.3|8373.4|8372.2|8371.3|8374.3|8373.4|8372.1|8371.2|67
1728665100000|2024-10-11 16:45:00|8372.1|8371.2|8373.3|8372.4|8373.4|8372.4|8372.1|8371.2|51
1728665400000|2024-10-11 16:50:00|8373.2|8372.3|8373.5|8372.6|8373.5|8372.6|8372.6|8371.6|53
1728665700000|2024-10-11 16:55:00|8373.7|8372.8|8373|8372.1|8374.3|8373.3|8372.9|8371.6|51
1728666000000|2024-10-11 17:00:00|8372.9|8372|8374.6|8373.7|8374.6|8373.7|8372.7|8371.8|48
1728666300000|2024-10-11 17:05:00|8374.5|8373.6|8373.8|8372.9|8374.8|8373.8|8373.8|8372.9|43
1728666600000|2024-10-11 17:10:00|8373.7|8372.8|8371.7|8370.8|8373.8|8372.9|8371.6|8370.3|50
1728666900000|2024-10-11 17:15:00|8371.5|8370.6|8371.6|8370.7|8372.2|8371.3|8371.5|8370.6|24
1728667200000|2024-10-11 17:20:00|8371.5|8370.6|8371.5|8370|8371.6|8370.7|8371.2|8370|17
1728667500000|2024-10-11 17:25:00|8371.4|8369.9|8370.6|8369.7|8371.6|8370.1|8370.6|8369.7|26
1728667800000|2024-10-11 17:30:00|8370.5|8369.6|8370.9|8369.4|8371.2|8369.7|8370|8368.8|29
1728668100000|2024-10-11 17:35:00|8370.8|8369.3|8370.6|8369.1|8371|8369.9|8370|8369.1|22
1728668400000|2024-10-11 17:40:00|8370.7|8369.2|8369.8|8368.9|8370.7|8369.5|8369.8|8368.9|18
1728668700000|2024-10-11 17:45:00|8369.9|8369|8371.3|8369.8|8371.4|8369.9|8369.7|8368.8|33
1728669000000|2024-10-11 17:50:00|8371.4|8369.9|8370.7|8369.8|8371.4|8370.4|8370.6|8369.6|28
1728669300000|2024-10-11 17:55:00|8370.8|8369.9|8369.3|8368.4|8371.3|8370.4|8369.1|8368|50
1728669600000|2024-10-11 18:00:00|8369.4|8368.5|8369.2|8368.3|8369.4|8368.5|8368.6|8367.7|28
1728669900000|2024-10-11 18:05:00|8369.3|8368.4|8369.6|8368.7|8369.8|8368.9|8369.2|8368|19
1728670200000|2024-10-11 18:10:00|8369.5|8368.6|8370.5|8369.6|8370.7|8369.8|8369.1|8368.2|30
1728670500000|2024-10-11 18:15:00|8370.7|8369.8|8370.6|8369.7|8371.1|8369.9|8370.1|8369.2|38
1728670800000|2024-10-11 18:20:00|8370.7|8369.8|8371.1|8370.2|8371.3|8370.4|8370.4|8369.5|34
1728671100000|2024-10-11 18:25:00|8371.2|8370.3|8370.8|8369.9|8371.2|8370.3|8370.7|8369.6|20
1728671400000|2024-10-11 18:30:00|8371|8370.1|8370.5|8369.6|8371|8370.1|8370.3|8369.4|16
1728671700000|2024-10-11 18:35:00|8370.4|8369.5|8371.4|8370.5|8371.8|8370.9|8370.1|8369.2|19
1728672000000|2024-10-11 18:40:00|8371.3|8370.4|8370.7|8369.8|8371.8|8370.9|8370.7|8369.8|21
1728672300000|2024-10-11 18:45:00|8370.6|8369.7|8369.8|8368.9|8370.6|8369.7|8369.7|8368.8|16
1728672600000|2024-10-11 18:50:00|8369.6|8368.7|8369.8|8368.9|8369.9|8369|8369.4|8368.5|18
1728672900000|2024-10-11 18:55:00|8369.7|8368.8|8369.1|8367.6|8369.7|8368.8|8368.8|8367.6|40
1728673200000|2024-10-11 19:00:00|8369.2|8367.7|8369.1|8367.6|8369.5|8368|8369|8367.5|32
1728673500000|2024-10-11 19:05:00|8368.8|8367.9|8368.5|8367.6|8368.9|8368|8368.5|8367.6|18
1728673800000|2024-10-11 19:10:00|8368.6|8367.7|8368.8|8367.9|8369|8368.1|8368.4|8367.5|16
1728674100000|2024-10-11 19:15:00|8368.7|8367.8|8368.6|8367.7|8368.9|8368|8368.5|8367.4|15
1728674400000|2024-10-11 19:20:00|8368.5|8367.6|8368.5|8367|8369.1|8367.6|8368.3|8367|18
1728674700000|2024-10-11 19:25:00|8368.4|8366.9|8367.7|8366.8|8368.4|8367.2|8367.7|8366.4|16
1728675000000|2024-10-11 19:30:00|8367.6|8366.7|8367.5|8366.6|8367.7|8366.8|8367.2|8366.3|18
1728675300000|2024-10-11 19:35:00|8367.3|8366.4|8367.1|8366.2|8367.7|8366.8|8367|8366.1|14
1728675600000|2024-10-11 19:40:00|8367|8366.1|8366.5|8365.6|8367.2|8366.1|8366.2|8365.1|22
1728675900000|2024-10-11 19:45:00|8366.6|8365.7|8368.2|8366.7|8368.4|8366.9|8366.6|8365.7|22
1728676200000|2024-10-11 19:50:00|8368.1|8366.6|8368.4|8366.9|8368.5|8367.1|8367.8|8366.5|23
1728676500000|2024-10-11 19:55:00|8368.6|8367.1|8369.5|8368|8370.9|8368|8367.9|8365.8|50
1728676800000|2024-10-11 20:00:00|8369.3|8367.8|8367.4|8365.9|8369.9|8369|8367.4|8365.9|65
1728677100000|2024-10-11 20:05:00|8367.9|8366.4|8368.7|8367.2|8368.9|8367.4|8367.9|8366.4|20
1728677400000|2024-10-11 20:10:00|8368.8|8367.3|8370|8368.5|8370.2|8368.7|8368.7|8367.2|16
1728677700000|2024-10-11 20:15:00|8369.9|8368.4|8369.8|8368.3|8370.2|8368.7|8369.4|8367.9|19
1728678000000|2024-10-11 20:20:00|8369.7|8368.2|8369.7|8368.2|8369.8|8368.3|8369.5|8368|11
1728678300000|2024-10-11 20:25:00|8369.8|8368.3|8370.6|8369.1|8371.6|8370.1|8369.8|8368.3|59
1728678600000|2024-10-11 20:30:00|8370.7|8369.2|8371.4|8369.9|8371.6|8370.1|8370.7|8369.2|23
1728678900000|2024-10-11 20:35:00|8371.8|8369.5|8371.6|8370.1|8371.8|8370.2|8371.1|8369.5|34
1728679200000|2024-10-11 20:40:00|8371.5|8370|8370.7|8369.2|8371.5|8370|8370.6|8369.1|48
1728679500000|2024-10-11 20:45:00|8370.3|8368.8|8372.1|8370.6|8372.3|8370.8|8370.2|8368.7|112
1728679800000|2024-10-11 20:50:00|8372.3|8370.8|8370.3|8368.8|8372.4|8370.9|8369.3|8367.8|256
1728680100000|2024-10-11 20:55:00|8370.8|8368.4|8375.2|8363.3|8375.8|8369.4|8368.4|8363.1|697
1728849600000|2024-10-13 20:00:00|8376.9|8355.9|8373.5|8352.5|8376.9|8355.9|8373.5|8352.5|4
1728849900000|2024-10-13 20:05:00|8373.6|8352.6|8372.5|8351.5|8373.6|8352.6|8372.5|8351.5|20
1728850200000|2024-10-13 20:10:00|8372.6|8351.6|8372.5|8351.5|8372.6|8351.6|8372.5|8351.5|12
1728850500000|2024-10-13 20:15:00|8372.6|8351.6|8376.9|8355.9|8376.9|8355.9|8372.2|8351.2|12
1728850800000|2024-10-13 20:20:00|8375.3|8357.2|8375.3|8357.2|8375.3|8357.2|8375.3|8357.2|1
1728851100000|2024-10-13 20:25:00|8372.5|8351.5|8372.5|8351.5|8372.5|8351.5|8372.5|8351.5|1
1728851400000|2024-10-13 20:30:00|8375.3|8357.2|8375.5|8357.4|8375.5|8357.4|8375.1|8357.2|3
1728851700000|2024-10-13 20:35:00|8376.9|8355.9|8376.9|8355.9|8376.9|8355.9|8376.9|8355.9|1
1728852000000|2024-10-13 20:40:00|8377.1|8356.1|8376.9|8355.9|8377.1|8357.2|8375.3|8355.9|6
1728852300000|2024-10-13 20:45:00|8376.2|8355.2|8372.1|8359.3|8376.8|8359.3|8372.1|8355.2|3
1728852600000|2024-10-13 20:50:00|8373.9|8358.1|8373.9|8358.1|8373.9|8359.3|8372.1|8358.1|3
1728852900000|2024-10-13 20:55:00|8374.4|8357.7|8370.1|8361.4|8377.2|8361.4|8370.1|8355.3|6
1728853200000|2024-10-13 21:00:00|8371.7|8359.8|8371.7|8359.8|8371.7|8359.8|8371.7|8359.8|1
1728853500000|2024-10-13 21:05:00|8372.2|8360.3|8372.7|8360.8|8372.8|8360.9|8372|8360.1|18
1728853800000|2024-10-13 21:10:00|8372.6|8360.5|8372.9|8361|8373.1|8361.5|8372|8360.1|18
1728854100000|2024-10-13 21:15:00|8371.9|8360.7|8372.3|8362.1|8373.4|8363.7|8371.3|8360.7|81
1728854400000|2024-10-13 21:20:00|8372.8|8363.5|8373.3|8362.6|8374.2|8364|8371.8|8360.5|109
1728854700000|2024-10-13 21:25:00|8373.4|8362|8373.9|8362.7|8374.8|8364.2|8371.8|8360.6|119
1728855000000|2024-10-13 21:30:00|8374.2|8362|8373.2|8363.7|8374.2|8363.7|8372.4|8361.2|193
1728855300000|2024-10-13 21:35:00|8373.1|8363.6|8373.5|8362.7|8373.6|8363.7|8371.5|8362.3|239
1728855600000|2024-10-13 21:40:00|8373.4|8362.9|8375.1|8363.2|8375.1|8365|8372.2|8362.8|262
1728855900000|2024-10-13 21:45:00|8375|8363.1|8374.6|8362.7|8375.4|8363.5|8373.6|8361.7|7
1728856200000|2024-10-13 21:50:00|8374.9|8363|8374.4|8362.5|8374.9|8363|8373.3|8361.4|13
1728856500000|2024-10-13 21:55:00|8374.2|8362.3|8372.9|8361|8374.2|8362.3|8372.9|8361|4
1728856800000|2024-10-13 22:00:00|8375.7|8363.8|8373.2|8368.7|8379.1|8368.7|8369|8361.5|68
1728857100000|2024-10-13 22:05:00|8372.7|8369.1|8373.1|8371.6|8373.9|8371.8|8372.7|8369.1|24
1728857400000|2024-10-13 22:10:00|8373.2|8371.7|8372.4|8370.9|8373.4|8371.9|8371.9|8370.4|52
1728857700000|2024-10-13 22:15:00|8372.5|8371|8373.3|8371.8|8373.3|8371.8|8371.5|8370|37
1728858000000|2024-10-13 22:20:00|8373.2|8371.7|8373.7|8372.2|8373.9|8372.4|8373.1|8371.6|19
1728858300000|2024-10-13 22:25:00|8373.8|8372.3|8373.4|8371.9|8374.6|8373.1|8373.4|8371.9|14
1728858600000|2024-10-13 22:30:00|8373.3|8371.8|8373.3|8371.8|8373.8|8372.3|8373|8371.5|26
1728858900000|2024-10-13 22:35:00|8373.1|8371.6|8373.6|8372.1|8373.6|8372.1|8372.7|8371.2|19
1728859200000|2024-10-13 22:40:00|8373.7|8372.2|8371.7|8370.2|8373.9|8372.4|8371|8369.5|41
1728859500000|2024-10-13 22:45:00|8371.9|8370.4|8371.9|8370.4|8372|8370.5|8371.6|8370.1|14
1728859800000|2024-10-13 22:50:00|8372|8370.5|8372.7|8371.2|8372.7|8371.2|8371.9|8370.4|13
1728860100000|2024-10-13 22:55:00|8372.5|8371|8372.4|8370.9|8372.6|8371.1|8372.4|8370.9|7
1728860400000|2024-10-13 23:00:00|8372.3|8370.8|8371.3|8370.4|8372.5|8371.1|8371.3|8370.1|26
1728860700000|2024-10-13 23:05:00|8371.4|8370.5|8372.3|8371.4|8372.5|8371.6|8371.4|8370.5|27
1728861000000|2024-10-13 23:10:00|8372.2|8371.3|8372.1|8371.2|8372.7|8371.8|8371.8|8370.9|19
1728861300000|2024-10-13 23:15:00|8372.2|8371.3|8372.1|8371.2|8372.2|8371.3|8371.2|8370.3|26
1728861600000|2024-10-13 23:20:00|8372|8371.1|8372.5|8371.6|8372.7|8371.8|8372|8371.1|19
1728861900000|2024-10-13 23:25:00|8372.4|8371.5|8372.5|8371.6|8372.6|8371.7|8372.3|8371.4|9
1728862200000|2024-10-13 23:30:00|8372.4|8371.5|8372.4|8370.9|8372.4|8371.5|8371.7|8370.8|15
1728862500000|2024-10-13 23:35:00|8372.2|8370.7|8372.1|8371.2|8372.4|8371.3|8371.8|8370.5|23
1728862800000|2024-10-13 23:40:00|8372|8371.1|8372.7|8371.2|8373|8371.5|8371.7|8370.8|27
1728863100000|2024-10-13 23:45:00|8372.8|8371.3|8372.4|8371.5|8372.9|8371.7|8371.8|8370.9|36
1728863400000|2024-10-13 23:50:00|8372.3|8371.4|8371.9|8371|8372.8|8371.7|8371.9|8370.9|31
1728863700000|2024-10-13 23:55:00|8372|8371.1|8371.7|8370.8|8372|8371.1|8371.6|8370.7|16
1728864000000|2024-10-14 00:00:00|8371.8|8370.9|8370.7|8369.8|8372.5|8371.6|8369.6|8368.7|118
1728864300000|2024-10-14 00:05:00|8370.9|8370|8371.2|8370.3|8371.9|8370.4|8370|8369.1|77
1728864600000|2024-10-14 00:10:00|8371.3|8370.4|8370.5|8369|8371.7|8370.8|8370.5|8369|70
1728864900000|2024-10-14 00:15:00|8370.6|8369.1|8371.1|8370.2|8371.4|8370.2|8369.8|8368.3|60
1728865200000|2024-10-14 00:20:00|8371.2|8370.3|8370.3|8369.4|8371.3|8370.4|8369.6|8368.7|55
1728865500000|2024-10-14 00:25:00|8370.5|8369.6|8370|8369.1|8370.6|8369.7|8369.3|8368.4|60
1728865800000|2024-10-14 00:30:00|8370.2|8369.3|8369.3|8368.4|8370.5|8369.4|8369.3|8368.1|45
1728866100000|2024-10-14 00:35:00|8369.2|8368.3|8370.3|8368.8|8370.5|8369|8369.1|8368.1|28
1728866400000|2024-10-14 00:40:00|8370.2|8368.7|8369.2|8368.3|8370.5|8369|8368.6|8367.5|30
1728866700000|2024-10-14 00:45:00|8369.3|8368.4|8369.9|8368.4|8370.5|8369.3|8369.3|8368.3|39
1728867000000|2024-10-14 00:50:00|8370|8368.5|8369.5|8368|8370.4|8369.3|8369.4|8367.9|38
1728867300000|2024-10-14 00:55:00|8369.7|8368.2|8368.8|8367.9|8369.7|8368.2|8368.3|8367|45
1728867600000|2024-10-14 01:00:00|8369|8368.1|8370.1|8369.2|8370.8|8369.3|8368.7|8367.6|103
1728867900000|2024-10-14 01:05:00|8370.2|8369.3|8370.5|8369|8370.5|8369.5|8369.3|8368.3|89
1728868200000|2024-10-14 01:10:00|8370.4|8368.9|8370.1|8368.6|8370.6|8369.3|8369.2|8368|77
1728868500000|2024-10-14 01:15:00|8369.9|8368.4|8369.7|8368.8|8370.9|8370|8369.6|8368.3|84
1728868800000|2024-10-14 01:20:00|8369.8|8368.9|8370.6|8369.7|8370.8|8369.9|8369.7|8368.8|37
1728869100000|2024-10-14 01:25:00|8370.7|8369.8|8371.1|8370.2|8371.2|8370.3|8370.5|8369.6|55
1728869400000|2024-10-14 01:30:00|8371|8370.1|8370.8|8369.9|8371.8|8370.9|8370.6|8369.7|124
1728869700000|2024-10-14 01:35:00|8370.7|8369.8|8369.6|8368.7|8371.5|8370.4|8369.5|8368.6|91
1728870000000|2024-10-14 01:40:00|8369.7|8368.8|8370.7|8369.8|8371.1|8370.2|8369|8368.1|93
1728870300000|2024-10-14 01:45:00|8370.6|8369.7|8371|8370.1|8371.3|8370.4|8370.1|8369.2|55
1728870600000|2024-10-14 01:50:00|8371.1|8370.2|8371.9|8371|8372.3|8371.4|8371.1|8370.2|57
1728870900000|2024-10-14 01:55:00|8372|8371.1|8370.8|8369.9|8372.5|8371.4|8370.6|8369.7|63
1728871200000|2024-10-14 02:00:00|8371|8370.1|8372.6|8371.1|8373|8372.1|8370.4|8369.3|168
1728871500000|2024-10-14 02:05:00|8372.7|8371.2|8371.3|8370.4|8372.7|8371.5|8371.1|8370|88
1728871800000|2024-10-14 02:10:00|8371.4|8370.5|8371.7|8370.8|8372.6|8371.5|8371.4|8370.5|76
1728872100000|2024-10-14 02:15:00|8371.6|8370.7|8371|8370.1|8371.7|8370.8|8370.7|8369.8|72
1728872400000|2024-10-14 02:20:00|8370.9|8370|8371.1|8370.2|8371.3|8370.4|8370.8|8369.9|57
1728872700000|2024-10-14 02:25:00|8371.3|8370.4|8371.6|8370.7|8371.8|8370.9|8371|8370.1|62
1728873000000|2024-10-14 02:30:00|8371.8|8370.9|8372.1|8371.2|8372.2|8371.3|8370.8|8369.9|58
1728873300000|2024-10-14 02:35:00|8372.2|8371.3|8372|8370.5|8372.5|8371.4|8371.8|8370.3|41
1728873600000|2024-10-14 02:40:00|8372.1|8370.6|8371.6|8370.7|8372.1|8370.9|8371.4|8370.3|52
1728873900000|2024-10-14 02:45:00|8371.5|8370.6|8371.3|8370.4|8371.7|8370.8|8371|8370.1|83
1728874200000|2024-10-14 02:50:00|8371.2|8370.3|8370.2|8369.3|8371.6|8370.7|8370.1|8369.2|93
1728874500000|2024-10-14 02:55:00|8370.1|8369.2|8370.3|8368.8|8370.5|8369.4|8369.9|8368.6|49
1728874800000|2024-10-14 03:00:00|8370.2|8368.7|8369.4|8368.5|8370.3|8369.3|8369.3|8368.3|37
1728875100000|2024-10-14 03:05:00|8369.5|8368.6|8368.9|8368|8369.7|8368.8|8368.7|8367.8|30
1728875400000|2024-10-14 03:10:00|8368.8|8367.9|8368.4|8367.5|8369|8368.1|8368.2|8367.3|40
1728875700000|2024-10-14 03:15:00|8368.5|8367.6|8368.6|8367.1|8368.8|8367.9|8368.3|8367.1|28
1728876000000|2024-10-14 03:20:00|8368.7|8367.2|8367.9|8366.4|8368.8|8367.5|8367.7|8366.2|43
1728876300000|2024-10-14 03:25:00|8368|8366.5|8369.2|8366.8|8369.2|8367.3|8367.6|8366.5|38
1728876600000|2024-10-14 03:30:00|8369|8367|8368|8367.1|8369|8367.5|8367.9|8366.8|53
1728876900000|2024-10-14 03:35:00|8367.9|8367|8367.5|8366.6|8367.9|8367|8367.1|8366.2|34
1728877200000|2024-10-14 03:40:00|8367.6|8366.7|8366.2|8365.3|8367.8|8366.9|8366.2|8365.3|43
1728877500000|2024-10-14 03:45:00|8366.3|8365.4|8366.8|8365.9|8367|8366.1|8366.2|8365.3|29
1728877800000|2024-10-14 03:50:00|8366.7|8365.8|8366.4|8365.5|8366.8|8365.9|8366.3|8365.4|17
1728878100000|2024-10-14 03:55:00|8366.5|8365.6|8366.6|8365.7|8366.7|8365.8|8366.3|8365.4|25
1728878400000|2024-10-14 04:00:00|8366.7|8365.8|8366.4|8365.5|8367.1|8365.8|8366.4|8365.5|19
1728878700000|2024-10-14 04:05:00|8366.1|8365.2|8366.2|8365.3|8366.3|8365.4|8365.6|8364.7|23
1728879000000|2024-10-14 04:10:00|8365.8|8364.9|8366|8365.1|8366.1|8365.2|8365.8|8364.9|20
1728879300000|2024-10-14 04:15:00|8365.9|8365|8365.6|8364.7|8365.9|8365|8365.5|8364.6|18
1728879600000|2024-10-14 04:20:00|8365.8|8364.9|8365.8|8364.9|8365.8|8364.9|8365.4|8364.5|25
1728879900000|2024-10-14 04:25:00|8365.6|8364.7|8366|8365.1|8366.1|8365.2|8365.6|8364.7|17
1728880200000|2024-10-14 04:30:00|8365.8|8364.9|8365.6|8364.7|8365.8|8364.9|8365.4|8364.5|29
1728880500000|2024-10-14 04:35:00|8365.4|8364.5|8366|8365.1|8366|8365.1|8365.4|8364.5|24
1728880800000|2024-10-14 04:40:00|8365.9|8365|8366|8365.1|8366.1|8365.2|8365.8|8364.9|12
1728881100000|2024-10-14 04:45:00|8365.9|8365|8365.8|8364.9|8365.9|8365|8365.4|8364.5|7
1728881400000|2024-10-14 04:50:00|8365.7|8364.8|8365.9|8365|8365.9|8365|8365.4|8364.5|9
1728881700000|2024-10-14 04:55:00|8365.8|8364.9|8365.4|8364.5|8365.8|8364.9|8365.1|8364.2|12
1728882000000|2024-10-14 05:00:00|8365.2|8364.3|8365.2|8364.3|8365.5|8364.6|8364.8|8363.9|27
1728882300000|2024-10-14 05:05:00|8365.3|8364.4|8366.4|8365.5|8366.4|8365.5|8365.3|8364.4|24
1728882600000|2024-10-14 05:10:00|8366.2|8365.3|8365.7|8364.8|8366.3|8365.4|8365.7|8364.8|28
1728882900000|2024-10-14 05:15:00|8365.6|8364.7|8364.5|8363.6|8365.6|8364.7|8364.5|8363.6|38
1728883200000|2024-10-14 05:20:00|8364.6|8363.7|8365.2|8363.7|8365.5|8364|8364.5|8363.3|30
1728883500000|2024-10-14 05:25:00|8365.3|8363.8|8364.6|8363.7|8365.3|8363.9|8364.4|8363.5|32
1728883800000|2024-10-14 05:30:00|8364.9|8363.4|8363.7|8362.8|8364.9|8363.7|8363.4|8362.5|27
1728884100000|2024-10-14 05:35:00|8363.6|8362.7|8363.6|8362.7|8363.8|8362.9|8363.3|8362.4|34
1728884400000|2024-10-14 05:40:00|8363.7|8362.8|8364.2|8363.3|8364.8|8363.9|8363.7|8362.8|34
1728884700000|2024-10-14 05:45:00|8364.1|8363.2|8363.9|8363|8364.4|8363.5|8363.8|8362.9|30
1728885000000|2024-10-14 05:50:00|8364|8363.1|8364.3|8363.4|8364.3|8363.4|8363.3|8362.4|56
1728885300000|2024-10-14 05:55:00|8364.2|8363.3|8364.1|8362.6|8364.7|8363.8|8363.9|8362.4|38
1728885600000|2024-10-14 06:00:00|8364|8362.5|8362.7|8361.2|8364.1|8362.8|8362.3|8361.2|78
1728885900000|2024-10-14 06:05:00|8363|8361.5|8363.4|8362.5|8363.8|8362.9|8362.7|8361.5|54
1728886200000|2024-10-14 06:10:00|8363.6|8362.7|8363.6|8362.7|8365|8363.8|8363.5|8362.6|37
1728886500000|2024-10-14 06:15:00|8363.9|8363|8364.1|8363.2|8364.8|8363.9|8363.6|8362.7|40
1728886800000|2024-10-14 06:20:00|8364|8363.1|8364.2|8363.3|8365.5|8364.2|8364|8363.1|64
1728887100000|2024-10-14 06:25:00|8364.1|8363.2|8364.8|8363.3|8365.5|8364.4|8364|8363.1|49
1728887400000|2024-10-14 06:30:00|8364.9|8363.4|8362.8|8361.9|8364.9|8363.6|8362|8361.1|89
1728887700000|2024-10-14 06:35:00|8362.9|8362|8362.7|8361.8|8363.2|8362.3|8362.2|8361.3|47
1728888000000|2024-10-14 06:40:00|8362.6|8361.7|8362.7|8361.2|8363.1|8361.9|8361.9|8361|55
1728888300000|2024-10-14 06:45:00|8362.8|8361.3|8363|8362.1|8364.6|8363.1|8362.6|8361.3|91
1728888600000|2024-10-14 06:50:00|8363.1|8362.2|8362.5|8361.6|8363.9|8362.4|8362.3|8361.4|98
1728888900000|2024-10-14 06:55:00|8362.6|8361.7|8363|8362.1|8363.5|8362.6|8362.5|8361.4|100
1728889200000|2024-10-14 07:00:00|8362.8|8361.9|8363|8362.1|8364.7|8363.3|8361|8360.1|154
1728889500000|2024-10-14 07:05:00|8363.1|8362.2|8362.7|8361.8|8363.6|8362.7|8362.5|8361.2|108
1728889800000|2024-10-14 07:10:00|8362.9|8362|8365.9|8365|8366.3|8365.4|8362.9|8362|97
1728890100000|2024-10-14 07:15:00|8365.8|8364.9|8364.1|8363.2|8366.4|8365.5|8363|8361.5|126
1728890400000|2024-10-14 07:20:00|8364.2|8363.3|8363.9|8363|8364.4|8363.5|8363|8362.1|86
1728890700000|2024-10-14 07:25:00|8363.7|8362.8|8363.6|8362.7|8364.6|8363.7|8363.1|8362.2|105
1728891000000|2024-10-14 07:30:00|8363.5|8362.6|8364.1|8363.2|8365.2|8364.3|8363.3|8362.4|84
1728891300000|2024-10-14 07:35:00|8364.2|8363.3|8364.8|8363.9|8365.7|8364.8|8364.2|8363.3|100
1728891600000|2024-10-14 07:40:00|8364.7|8363.8|8365.8|8364.9|8366.1|8365|8364.3|8363.4|63
1728891900000|2024-10-14 07:45:00|8366.1|8365.2|8368.3|8366.8|8369.2|8368.3|8365.7|8364.8|106
1728892200000|2024-10-14 07:50:00|8368.4|8366.9|8367.6|8366.1|8369|8367.6|8367|8365.6|118
1728892500000|2024-10-14 07:55:00|8367.5|8366.7|8367.5|8366|8368.9|8368|8366.4|8365.3|100
1728892800000|2024-10-14 08:00:00|8367.4|8365.9|8365.2|8364.3|8367.6|8366.3|8365|8363.9|103
1728893100000|2024-10-14 08:05:00|8365.3|8364.4|8366.5|8365.6|8366.6|8365.7|8365.2|8363.9|81
1728893400000|2024-10-14 08:10:00|8366.4|8365.5|8367.6|8366.7|8368|8367|8366.1|8365.1|78
1728893700000|2024-10-14 08:15:00|8367.7|8366.8|8367.3|8366.4|8368.7|8367.8|8366.7|8365.8|88
1728894000000|2024-10-14 08:20:00|8367.2|8366.3|8366.7|8365.8|8367.8|8366.8|8366.5|8365.6|87
1728894300000|2024-10-14 08:25:00|8366.8|8365.9|8366.9|8365.4|8367.1|8366|8366.2|8364.8|77
1728894600000|2024-10-14 08:30:00|8366.8|8365.3|8368.3|8367.4|8369.1|8368.2|8366.3|8365.3|107
1728894900000|2024-10-14 08:35:00|8368.2|8367.3|8368.7|8367.8|8368.7|8367.8|8367|8366.1|83
1728895200000|2024-10-14 08:40:00|8368.6|8367.7|8369.6|8368.7|8369.6|8368.7|8368.2|8367.3|50
1728895500000|2024-10-14 08:45:00|8369.5|8368.6|8368.9|8368|8369.5|8368.6|8368|8367.1|59
1728895800000|2024-10-14 08:50:00|8369.1|8368.2|8367.6|8366.7|8369.9|8369|8367.5|8366.6|143
1728896100000|2024-10-14 08:55:00|8367.5|8366.6|8362.9|8362|8367.5|8366.6|8361.5|8360.6|469
1728896400000|2024-10-14 09:00:00|8363|8362.1|8366.7|8365.8|8367.3|8366.4|8363|8362.1|105
1728896700000|2024-10-14 09:05:00|8366.6|8365.7|8367.3|8366.4|8367.6|8366.4|8366.6|8365.1|63
1728897000000|2024-10-14 09:10:00|8367.4|8366.5|8368.3|8367.4|8368.7|8367.8|8367|8366.1|85
1728897300000|2024-10-14 09:15:00|8368.2|8367.3|8369.2|8367.7|8369.3|8368.1|8367.7|8366.4|68
1728897600000|2024-10-14 09:20:00|8369.3|8367.8|8368.9|8368|8369.6|8368.4|8368.5|8367.1|74
1728897900000|2024-10-14 09:25:00|8369|8368.1|8370.3|8369.4|8370.5|8369.6|8368.9|8368|83
1728898200000|2024-10-14 09:30:00|8370.4|8369.5|8370.8|8369.9|8371.1|8370.2|8370.2|8369.3|75
1728898500000|2024-10-14 09:35:00|8370.9|8370|8370.9|8370|8371.3|8370.4|8370.2|8369.3|69
1728898800000|2024-10-14 09:40:00|8371|8370.1|8371.8|8370.3|8371.8|8370.7|8370.8|8369.9|39
1728899100000|2024-10-14 09:45:00|8371.9|8370.4|8372.1|8371.2|8372.5|8371.6|8371.6|8370.2|57
1728899400000|2024-10-14 09:50:00|8371.9|8371|8372.6|8371.7|8372.9|8372|8371|8370.1|60
1728899700000|2024-10-14 09:55:00|8372.5|8371.6|8372.6|8371.7|8373.8|8372.9|8372.1|8371.2|80
1728900000000|2024-10-14 10:00:00|8372.5|8371.6|8370.5|8369.6|8373.1|8372.2|8370.5|8369.6|88
1728900300000|2024-10-14 10:05:00|8370.6|8369.7|8372.5|8371.6|8373.4|8372.5|8370.6|8369.7|57
1728900600000|2024-10-14 10:10:00|8372.6|8371.7|8371.4|8370.5|8373.2|8372.3|8371.3|8370.4|47
1728900900000|2024-10-14 10:15:00|8371.5|8370.6|8371.5|8370.6|8372.4|8371.4|8371.2|8370.2|81
1728901200000|2024-10-14 10:20:00|8371.6|8370.7|8371.4|8370.5|8372.3|8371.4|8370.9|8370|67
1728901500000|2024-10-14 10:25:00|8371.3|8370.4|8371.1|8369.6|8372.3|8371.4|8370.7|8369.5|62
1728901800000|2024-10-14 10:30:00|8371|8369.5|8370.1|8369.2|8371|8369.7|8369.1|8367.8|92
1728902100000|2024-10-14 10:35:00|8369.8|8368.9|8370.3|8368.8|8371|8369.8|8369.7|8368.4|67
1728902400000|2024-10-14 10:40:00|8370.5|8369|8371|8370.1|8371.2|8370.3|8369.6|8368.3|68
1728902700000|2024-10-14 10:45:00|8371.1|8370.2|8373.5|8372.6|8374|8372.9|8370.9|8369.9|103
1728903000000|2024-10-14 10:50:00|8373.4|8372.5|8374|8372.5|8374.5|8373.3|8373|8371.5|113
1728903300000|2024-10-14 10:55:00|8374.1|8372.6|8365.6|8364.7|8374.5|8373|8363.8|8362.8|346
1728903600000|2024-10-14 11:00:00|8365.8|8364.9|8368.4|8366.9|8368.4|8366.9|8363.4|8362.5|248
1728903900000|2024-10-14 11:05:00|8368.3|8366.8|8369.5|8368|8370.2|8369.1|8367.3|8366.2|162
1728904200000|2024-10-14 11:10:00|8369.4|8367.9|8370.5|8369|8370.7|8369.2|8368.2|8367.1|138
1728904500000|2024-10-14 11:15:00|8370.4|8368.9|8370.9|8369.4|8371.6|8370.2|8369.9|8368.6|93
1728904800000|2024-10-14 11:20:00|8370.8|8369.3|8368.1|8367.2|8371.3|8369.8|8368.1|8366.7|94
1728905100000|2024-10-14 11:25:00|8367.9|8367|8367.3|8366.4|8369.2|8368|8367|8365.5|119
1728905400000|2024-10-14 11:30:00|8367|8366.1|8369|8368.1|8369.1|8368.2|8365.9|8365|97
1728905700000|2024-10-14 11:35:00|8368.8|8367.9|8365.8|8364.9|8369.1|8368|8365.3|8364.1|116
1728906000000|2024-10-14 11:40:00|8366|8365.1|8364.8|8363.9|8366.4|8365.5|8363.9|8363|103
1728906300000|2024-10-14 11:45:00|8364.9|8364|8364.8|8363.9|8365.7|8364.8|8363.9|8362.9|112
1728906600000|2024-10-14 11:50:00|8364.9|8364|8366.8|8365.9|8366.8|8365.9|8364.5|8363.6|95
1728906900000|2024-10-14 11:55:00|8366.7|8365.8|8370.1|8369.2|8370.8|8369.8|8366.4|8365.5|124
1728907200000|2024-10-14 12:00:00|8370|8369.1|8368|8367.1|8370.4|8369.5|8367.6|8366.7|131
1728907500000|2024-10-14 12:05:00|8368.1|8367.2|8367.2|8365.7|8368.2|8367.3|8367.1|8365.6|90
1728907800000|2024-10-14 12:10:00|8367.1|8365.6|8366.5|8365.6|8367.5|8366|8366.1|8364.6|87
1728908100000|2024-10-14 12:15:00|8366.7|8365.8|8369.4|8367.9|8370.5|8369.2|8366.6|8365.7|126
1728908400000|2024-10-14 12:20:00|8369.3|8367.8|8369.7|8368.2|8370.4|8369.2|8368.9|8367.4|134
1728908700000|2024-10-14 12:25:00|8369.8|8368.3|8370.9|8370|8371|8370|8369.6|8368.1|76
1728909000000|2024-10-14 12:30:00|8371|8370.1|8372.7|8371.2|8372.9|8371.7|8371|8370.1|108
1728909300000|2024-10-14 12:35:00|8372.9|8371.4|8371.6|8370.1|8373.5|8372|8370.6|8369.3|135
1728909600000|2024-10-14 12:40:00|8371.7|8370.2|8371.4|8370.5|8372.5|8371|8370.7|8369.3|96
1728909900000|2024-10-14 12:45:00|8371.7|8370.2|8367.8|8366.9|8371.9|8370.9|8367.7|8366.4|144
1728910200000|2024-10-14 12:50:00|8367.9|8367|8370.9|8370|8372|8370.8|8367.5|8366.2|131
1728910500000|2024-10-14 12:55:00|8370.8|8369.9|8370.9|8369.4|8371.2|8369.9|8370.1|8368.6|84
1728910800000|2024-10-14 13:00:00|8370.8|8369.3|8371.1|8369.6|8372.1|8371.2|8370.3|8369|116
1728911100000|2024-10-14 13:05:00|8371|8369.5|8369.1|8368.2|8371.4|8370.1|8367.9|8367|125
1728911400000|2024-10-14 13:10:00|8369|8368.1|8371.6|8370.7|8371.8|8370.7|8368.8|8367.9|92
1728911700000|2024-10-14 13:15:00|8371.5|8370.6|8370.5|8369|8371.9|8370.8|8370|8368.6|116
1728912000000|2024-10-14 13:20:00|8370.6|8369.1|8372.2|8371.3|8372.4|8371.5|8370.4|8369.1|91
1728912300000|2024-10-14 13:25:00|8372.1|8371.2|8371.1|8370.2|8373.3|8372.3|8371|8369.5|95
1728912600000|2024-10-14 13:30:00|8371.2|8370.3|8372|8370.5|8372.2|8371.1|8370.9|8369.6|122
1728912900000|2024-10-14 13:35:00|8372.1|8370.6|8369.2|8368.3|8372.9|8371.5|8368.9|8367.4|142
1728913200000|2024-10-14 13:40:00|8369.3|8368.4|8369|8368.1|8371.9|8371|8368|8367.1|266
1728913500000|2024-10-14 13:45:00|8368.9|8368|8369.4|8367.9|8370.3|8368.9|8367.7|8366.3|451
1728913800000|2024-10-14 13:50:00|8369.1|8367.6|8369.1|8368.2|8370.2|8369.3|8367.9|8366.4|256
1728914100000|2024-10-14 13:55:00|8369|8368.1|8367.7|8366.8|8371.2|8370.3|8367.4|8366.5|204
1728914400000|2024-10-14 14:00:00|8367.5|8366.6|8366|8364.5|8367.8|8366.8|8365.3|8363.8|291
1728914700000|2024-10-14 14:05:00|8366.2|8364.7|8364.1|8362.6|8366.9|8365.6|8363.8|8362.3|198
1728915000000|2024-10-14 14:10:00|8364|8362.5|8363.7|8362.2|8364.6|8363.1|8363.4|8361.9|123
1728915300000|2024-10-14 14:15:00|8363.8|8362.3|8362.1|8360.6|8364|8362.3|8362|8360.5|134
1728915600000|2024-10-14 14:20:00|8361.9|8360.4|8363.8|8362.3|8363.8|8362.3|8361.9|8360.4|121
1728915900000|2024-10-14 14:25:00|8364|8362.5|8361.8|8360.9|8364|8362.5|8361.3|8360.4|115
1728916200000|2024-10-14 14:30:00|8361.9|8361|8361.4|8360.5|8361.9|8361|8360.7|8359.8|109
1728916500000|2024-10-14 14:35:00|8361.5|8360.6|8359.5|8358.6|8362.3|8361.4|8359.4|8358.5|94
1728916800000|2024-10-14 14:40:00|8359.8|8358.9|8360.7|8359.8|8360.8|8359.9|8359.5|8358.6|122
1728917100000|2024-10-14 14:45:00|8360.8|8359.9|8361.7|8360.8|8362.1|8361.1|8360.3|8359.4|144
1728917400000|2024-10-14 14:50:00|8361.6|8360.7|8360.5|8359.6|8362.7|8361.8|8359.4|8358.5|147
1728917700000|2024-10-14 14:55:00|8360.7|8359.8|8359.7|8358.8|8361.1|8360.2|8359|8358.1|156
1728918000000|2024-10-14 15:00:00|8359.9|8359|8360.4|8359.5|8361.3|8360.4|8359.6|8358.7|122
1728918300000|2024-10-14 15:05:00|8360.5|8359.6|8359.3|8358.4|8360.6|8359.7|8359|8358.1|84
1728918600000|2024-10-14 15:10:00|8359.5|8358.6|8360.6|8359.1|8361|8359.8|8359|8357.8|60
1728918900000|2024-10-14 15:15:00|8360.7|8359.2|8360.1|8359.2|8361.4|8359.7|8359|8358.1|57
1728919200000|2024-10-14 15:20:00|8360|8359.1|8361.8|8360.3|8362|8360.5|8359.6|8358.1|83
1728919500000|2024-10-14 15:25:00|8362|8360.5|8362.1|8360.6|8362.9|8361.5|8361.5|8360|104
1728919800000|2024-10-14 15:30:00|8362.2|8360.7|8361|8360.1|8362.7|8361.7|8360.8|8359.9|102
1728920100000|2024-10-14 15:35:00|8360.9|8360|8358.9|8358|8361.2|8360.2|8358.7|8357.8|78
1728920400000|2024-10-14 15:40:00|8359|8358.1|8357|8355.5|8360.3|8359.4|8357|8355.5|92
1728920700000|2024-10-14 15:45:00|8357.1|8355.6|8355.9|8354.4|8357.1|8355.6|8355.4|8353.9|90
1728921000000|2024-10-14 15:50:00|8356.3|8354.8|8355.8|8354.3|8357|8355.5|8355.1|8353.6|88
1728921300000|2024-10-14 15:55:00|8355.9|8354.4|8359|8357.5|8359.3|8357.8|8355.5|8354|81
1728921600000|2024-10-14 16:00:00|8359.1|8357.6|8359.4|8357.9|8361.3|8359.8|8359.1|8357.6|111
1728921900000|2024-10-14 16:05:00|8359.5|8358|8356.6|8355.1|8359.7|8358.2|8356.5|8355|85
1728922200000|2024-10-14 16:10:00|8356.5|8355|8357.4|8355.9|8357.7|8356.2|8356.3|8354.8|61
1728922500000|2024-10-14 16:15:00|8357.6|8356.1|8356.8|8355.3|8357.7|8356.2|8356.5|8355|44
1728922800000|2024-10-14 16:20:00|8356.9|8355.4|8358.1|8356.6|8358.2|8356.7|8356.9|8355.4|52
1728923100000|2024-10-14 16:25:00|8358.2|8356.7|8357.9|8356.4|8358.4|8356.9|8357.3|8355.8|34
1728923400000|2024-10-14 16:30:00|8358|8356.5|8358.5|8357|8358.8|8357.3|8357.5|8356|46
1728923700000|2024-10-14 16:35:00|8358.4|8356.9|8357.5|8356|8358.6|8357.1|8357.4|8355.9|49
1728924000000|2024-10-14 16:40:00|8357.3|8355.8|8356.9|8355.4|8357.9|8356.4|8356.9|8355.4|37
1728924300000|2024-10-14 16:45:00|8356.8|8355.3|8355.1|8353.6|8356.9|8355.4|8354.8|8353.3|45
1728924600000|2024-10-14 16:50:00|8355|8353.5|8352.9|8351.4|8355|8353.5|8352.8|8351.3|48
1728924900000|2024-10-14 16:55:00|8353|8351.5|8353.5|8352|8353.7|8352.2|8352.7|8351.2|54
1728925200000|2024-10-14 17:00:00|8353.6|8352.1|8352.9|8351.4|8353.6|8352.1|8352.6|8351.1|36
1728925500000|2024-10-14 17:05:00|8352.8|8351.3|8353.6|8352.1|8353.7|8352.2|8352.7|8351.2|28
1728925800000|2024-10-14 17:10:00|8353.5|8352|8352.4|8350.9|8353.6|8352.1|8352.4|8350.9|17
1728926100000|2024-10-14 17:15:00|8352.3|8350.8|8351.3|8349.8|8353.1|8351.6|8351.3|8349.8|34
1728926400000|2024-10-14 17:20:00|8351.6|8350.1|8351.3|8349.8|8351.6|8350.1|8351.3|8349.8|13
1728926700000|2024-10-14 17:25:00|8351.2|8349.7|8351.1|8349.6|8351.7|8350.2|8350.9|8349.4|40
1728927000000|2024-10-14 17:30:00|8351|8349.5|8351|8349.5|8351.4|8349.9|8350.7|8349.2|35
1728927300000|2024-10-14 17:35:00|8350.8|8349.3|8351.4|8349.9|8351.4|8349.9|8350.8|8349.3|21
1728927600000|2024-10-14 17:40:00|8351.3|8349.8|8351.3|8349.8|8351.7|8350.2|8350.8|8349.3|31
1728927900000|2024-10-14 17:45:00|8351.2|8349.7|8351|8349.5|8351.3|8349.8|8350.8|8349.3|14
1728928200000|2024-10-14 17:50:00|8351.1|8349.6|8351.5|8350|8351.5|8350|8351|8349.5|28
1728928500000|2024-10-14 17:55:00|8351.4|8349.9|8351.9|8350.4|8351.9|8350.4|8350.9|8349.4|26
1728928800000|2024-10-14 18:00:00|8351.8|8350.3|8351.6|8350.1|8352|8350.5|8351.5|8350|19
1728929100000|2024-10-14 18:05:00|8351.7|8350.2|8351.9|8350.4|8352.1|8350.6|8351.5|8350|17
1728929400000|2024-10-14 18:10:00|8351.8|8350.3|8351.3|8349.8|8352|8350.5|8351.3|8349.8|21
1728929700000|2024-10-14 18:15:00|8351.1|8349.6|8350.9|8349.4|8351.5|8350|8350.9|8349.4|8
1728930000000|2024-10-14 18:20:00|8351|8349.5|8350.9|8349.4|8351.3|8349.8|8350.7|8349.2|14
1728930300000|2024-10-14 18:25:00|8351|8349.5|8351.2|8349.7|8351.2|8349.7|8350.6|8349.1|13
1728930600000|2024-10-14 18:30:00|8351.3|8349.8|8351.7|8350.2|8351.8|8350.3|8351.1|8349.6|24
1728930900000|2024-10-14 18:35:00|8351.5|8350|8350.8|8349.3|8351.5|8350|8350.6|8349.1|24
1728931200000|2024-10-14 18:40:00|8350.7|8349.2|8351.5|8350|8351.5|8350|8350.7|8349.2|26
1728931500000|2024-10-14 18:45:00|8351.3|8349.8|8351.3|8349.8|8351.9|8350.4|8351.3|8349.8|18
1728931800000|2024-10-14 18:50:00|8351.1|8349.6|8349.8|8348.3|8351.2|8349.7|8349.6|8348.1|38
1728932100000|2024-10-14 18:55:00|8349.9|8348.4|8350.4|8348.9|8350.8|8349.3|8349.7|8348.2|48
1728932400000|2024-10-14 19:00:00|8350.2|8348.7|8350.4|8348.9|8351.2|8349.7|8349.6|8348.1|187
1728932700000|2024-10-14 19:05:00|8350.5|8349|8351.2|8349.7|8351.6|8350.1|8350.5|8349|68
1728933000000|2024-10-14 19:10:00|8351.1|8349.6|8350.7|8349.2|8351.2|8349.7|8350|8348.5|32
1728933300000|2024-10-14 19:15:00|8350.5|8349|8350.3|8348.8|8351.1|8349.6|8350.3|8348.8|33
1728933600000|2024-10-14 19:20:00|8350.2|8348.7|8350.5|8349|8350.6|8349.1|8350|8348.5|23
1728933900000|2024-10-14 19:25:00|8350.6|8349.1|8351.5|8350|8351.5|8350|8350.6|8349.1|35
1728934200000|2024-10-14 19:30:00|8351.6|8350.1|8352.3|8350.8|8352.7|8351.2|8351.3|8349.8|50
1728934500000|2024-10-14 19:35:00|8352.4|8350.9|8352.5|8351|8352.6|8351.1|8351.9|8350.4|25
1728934800000|2024-10-14 19:40:00|8352.4|8350.9|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|14
1728935100000|2024-10-14 19:45:00|8353|8351.5|8352.3|8350.8|8353.1|8351.6|8352.2|8350.7|19
1728935400000|2024-10-14 19:50:00|8352.4|8350.9|8352.7|8351.2|8353.1|8351.6|8352.3|8350.8|26
1728935700000|2024-10-14 19:55:00|8352.8|8351.3|8353.6|8350.6|8353.6|8351.6|8352|8349.9|48
1728936000000|2024-10-14 20:00:00|8353.4|8350.3|8352.6|8351.1|8353.6|8351.4|8352.2|8350.3|20
1728936300000|2024-10-14 20:05:00|8352.7|8351.2|8353.2|8351.7|8353.7|8352.2|8352.7|8351.2|23
1728936600000|2024-10-14 20:10:00|8353.3|8351.8|8352.9|8351.4|8353.6|8352.1|8352.8|8351.3|20
1728936900000|2024-10-14 20:15:00|8353.1|8351.6|8352.3|8350.8|8353.1|8351.6|8352.1|8350.6|25
1728937200000|2024-10-14 20:20:00|8352.2|8350.7|8352.2|8350.7|8352.6|8351.1|8352.2|8350.7|18
1728937500000|2024-10-14 20:25:00|8352.3|8350.8|8352.1|8350.6|8352.5|8351|8351.9|8350.4|16
1728937800000|2024-10-14 20:30:00|8352.2|8350.7|8351.8|8350.3|8352.4|8350.9|8351.6|8350.1|11
1728938100000|2024-10-14 20:35:00|8351.6|8350.1|8352.3|8350.8|8352.4|8350.9|8351.6|8350.1|14
1728938400000|2024-10-14 20:40:00|8352.4|8350.9|8352.4|8350.9|8353|8351.5|8352.2|8350.7|21
1728938700000|2024-10-14 20:45:00|8352.6|8351.1|8352.7|8351.2|8352.7|8351.2|8352.1|8350.6|28
1728939000000|2024-10-14 20:50:00|8352.8|8351.3|8353.9|8352.4|8354.1|8352.6|8352.6|8351.1|85
1728939300000|2024-10-14 20:55:00|8354.3|8351.9|8355.3|8351.8|8355.3|8352.2|8352.8|8350.4|78
1728939600000|2024-10-14 21:00:00|8366.7|8354.8|8360.5|8349.8|8366.7|8354.8|8360.5|8349.2|4
1728939900000|2024-10-14 21:05:00|8359.2|8348.5|8356|8347.3|8359.4|8348.6|8356|8347.1|12
1728940200000|2024-10-14 21:10:00|8355.9|8347.9|8358.9|8348.9|8360.8|8348.9|8354.3|8347.3|12
1728940500000|2024-10-14 21:15:00|8358.8|8348.7|8358.5|8348.4|8359.5|8349.4|8358.5|8348.4|8
1728940800000|2024-10-14 21:20:00|8358.9|8348.9|8358.8|8348.8|8358.9|8348.9|8358.5|8348.5|5
1728941100000|2024-10-14 21:25:00|8358.9|8348.6|8359.9|8348|8361.8|8349.9|8358.7|8348|8
1728941400000|2024-10-14 21:30:00|8359.7|8347.8|8358.6|8348.6|8360.6|8348.7|8358.4|8347.6|7
1728941700000|2024-10-14 21:35:00|8359.2|8349.2|8358.6|8349|8359.2|8349.7|8357.8|8348.5|7
1728942000000|2024-10-14 21:40:00|8358.5|8348.9|8358.5|8348.8|8358.6|8348.9|8358.3|8348.6|6
1728942300000|2024-10-14 21:45:00|8358.6|8348.9|8357.7|8349.2|8359.1|8349.3|8357|8347.9|11
1728942600000|2024-10-14 21:50:00|8357.8|8349.7|8359.3|8348.4|8359.5|8349.7|8357.7|8347.9|7
1728942900000|2024-10-14 21:55:00|8358.9|8348|8358.7|8347.7|8358.9|8348|8358.7|8347.5|3
1728943200000|2024-10-14 22:00:00|8356.7|8346.6|8353.2|8349.6|8356.7|8349.6|8352.7|8346.6|12
1728943500000|2024-10-14 22:05:00|8352.7|8350|8353.3|8350.6|8353.3|8350.6|8352.7|8350|7
1728943800000|2024-10-14 22:10:00|8353.5|8350.8|8353.2|8350.5|8353.5|8350.8|8353.1|8350.4|5
1728944100000|2024-10-14 22:15:00|8353.5|8350.8|8353.6|8350.9|8353.6|8350.9|8353.3|8350.6|6
1728944400000|2024-10-14 22:20:00|8353.4|8350.7|8352.3|8350.8|8353.6|8351.6|8352.3|8350.7|16
1728944700000|2024-10-14 22:25:00|8352.9|8350.4|8352.3|8350.8|8352.9|8350.8|8351.8|8350.3|12
1728945000000|2024-10-14 22:30:00|8352.9|8350.4|8352.5|8351|8352.9|8351.1|8352.4|8350.4|5
1728945300000|2024-10-14 22:35:00|8352.3|8350.8|8352.2|8350.7|8352.5|8351|8352.2|8350.7|8
1728945600000|2024-10-14 22:40:00|8352.3|8350.8|8352|8350.5|8352.7|8351.2|8351.9|8350.4|10
1728945900000|2024-10-14 22:45:00|8351.8|8350.3|8351.3|8349.1|8352|8350.5|8350.7|8348.5|24
1728946200000|2024-10-14 22:50:00|8350.9|8349|8349.8|8347.2|8350.9|8349.4|8349.6|8347.2|24
1728946500000|2024-10-14 22:55:00|8349.6|8347.3|8350.8|8349.3|8351.3|8349.4|8349.6|8347.3|17
1728946800000|2024-10-14 23:00:00|8351|8349.5|8350.7|8349.2|8351.6|8349.5|8350.6|8348.8|10
1728947100000|2024-10-14 23:05:00|8350.6|8349.1|8351|8349.5|8351.1|8349.6|8350.6|8349.1|13
1728947400000|2024-10-14 23:10:00|8350.9|8349.4|8351.2|8349.7|8351.2|8349.7|8350.9|8349.4|6
1728947700000|2024-10-14 23:15:00|8351.1|8349.6|8351.3|8349.8|8351.4|8349.9|8351.1|8349.6|9
1728948000000|2024-10-14 23:20:00|8351.4|8349.9|8351.1|8349.6|8351.8|8350.3|8350.7|8349.2|25
1728948300000|2024-10-14 23:25:00|8351.3|8349.8|8351.7|8350.2|8351.7|8350.2|8351.2|8349.7|11
1728948600000|2024-10-14 23:30:00|8351.6|8350.1|8352|8350.5|8352.2|8350.7|8351.5|8350|14
1728948900000|2024-10-14 23:35:00|8351.9|8350.4|8351.6|8350.1|8351.9|8350.4|8351.4|8349.9|18
1728949200000|2024-10-14 23:40:00|8352.1|8349.8|8352|8350.5|8352.3|8350.7|8351.2|8349.7|21
1728949500000|2024-10-14 23:45:00|8351.9|8350.4|8350.3|8348.8|8351.9|8350.4|8349.7|8348.2|27
1728949800000|2024-10-14 23:50:00|8350.2|8348.7|8350.6|8349.1|8350.6|8349.1|8350.1|8348.6|17
1728950100000|2024-10-14 23:55:00|8350.9|8349.4|8349.2|8347.7|8350.9|8349.4|8349.1|8347.6|48
1728950400000|2024-10-15 00:00:00|8349.3|8347.8|8350.5|8349|8350.5|8349|8349|8347.5|88
1728950700000|2024-10-15 00:05:00|8350.4|8348.9|8350|8348.5|8350.9|8349.4|8349.7|8348.2|34
1728951000000|2024-10-15 00:10:00|8349.8|8348.3|8348.6|8347.1|8349.8|8348.3|8348.6|8346.8|36
1728951300000|2024-10-15 00:15:00|8348.5|8347|8348.4|8347.5|8349.2|8347.7|8348.4|8347|27
1728951600000|2024-10-15 00:20:00|8348.5|8347.6|8349.3|8348.4|8349.6|8348.7|8347.9|8347|55
1728951900000|2024-10-15 00:25:00|8349.2|8348.3|8348.5|8347.6|8350.9|8349.6|8348.4|8347.3|60
1728952200000|2024-10-15 00:30:00|8348.7|8347.8|8347.8|8346.3|8348.7|8347.8|8347.8|8346.3|37
1728952500000|2024-10-15 00:35:00|8347.7|8346.2|8347.8|8346.9|8348.4|8347.5|8347.4|8346.1|27
1728952800000|2024-10-15 00:40:00|8347.7|8346.8|8347.6|8346.7|8348.1|8347.2|8347.3|8346.4|20
1728953100000|2024-10-15 00:45:00|8347.8|8346.9|8349|8347.5|8349.1|8348.2|8347.7|8346.8|48
1728953400000|2024-10-15 00:50:00|8349.1|8347.6|8348.9|8347.4|8349.2|8348.1|8348.5|8347.2|56
1728953700000|2024-10-15 00:55:00|8349.2|8347.7|8348.4|8347.5|8349.3|8348|8347.9|8347|42
1728954000000|2024-10-15 01:00:00|8348.5|8347.6|8348|8347.1|8348.7|8347.8|8347.8|8346.9|47
1728954300000|2024-10-15 01:05:00|8347.9|8347|8348.5|8347|8348.6|8347.3|8347.2|8346.3|41
1728954600000|2024-10-15 01:10:00|8348.6|8347.1|8348.6|8347.1|8349|8347.5|8348|8346.8|23
1728954900000|2024-10-15 01:15:00|8348.5|8347|8349.3|8347.8|8349.6|8348.1|8348.3|8347|29
1728955200000|2024-10-15 01:20:00|8349.2|8347.7|8349.7|8348.8|8349.9|8348.8|8349.1|8347.6|28
1728955500000|2024-10-15 01:25:00|8349.8|8348.9|8349.9|8349|8350.2|8349.3|8349.6|8348.7|18
1728955800000|2024-10-15 01:30:00|8349.8|8348.9|8349.1|8348.2|8350.3|8349.3|8349|8347.9|38
1728956100000|2024-10-15 01:35:00|8349|8348.1|8347.8|8346.9|8349.1|8348.2|8347.3|8346.4|44
1728956400000|2024-10-15 01:40:00|8347.9|8347|8348.2|8347.3|8348.6|8347.7|8347.6|8346.7|44
1728956700000|2024-10-15 01:45:00|8348.3|8347.4|8349|8348.1|8349.1|8348.2|8347.7|8346.8|44
1728957000000|2024-10-15 01:50:00|8349.1|8348.2|8348.7|8347.8|8349.4|8348.2|8348.6|8347.3|38
1728957300000|2024-10-15 01:55:00|8348.6|8347.7|8348.8|8347.9|8349.6|8348.7|8348.5|8347.6|57
1728957600000|2024-10-15 02:00:00|8349.1|8347.6|8347.8|8346.9|8349.4|8348.2|8347.8|8346.8|73
1728957900000|2024-10-15 02:05:00|8348.1|8346.6|8347.7|8346.8|8348.1|8347.2|8347.2|8345.9|50
1728958200000|2024-10-15 02:10:00|8347.6|8346.7|8347.7|8346.8|8348.1|8347.2|8347.1|8346.2|48
1728958500000|2024-10-15 02:15:00|8347.8|8346.9|8347.6|8346.7|8348.1|8347.2|8347.6|8346.7|34
1728958800000|2024-10-15 02:20:00|8347.5|8346.6|8347.7|8346.8|8347.7|8346.8|8347|8346.1|45
1728959100000|2024-10-15 02:25:00|8347.8|8346.9|8349.1|8347.6|8349.1|8347.8|8347.8|8346.9|34
1728959400000|2024-10-15 02:30:00|8349|8347.5|8348.4|8346.9|8349.2|8347.7|8348.2|8346.9|26
1728959700000|2024-10-15 02:35:00|8348.3|8346.8|8346.9|8346|8348.9|8347.5|8346.9|8346|39
1728960000000|2024-10-15 02:40:00|8346.8|8345.9|8346.8|8345.9|8346.8|8345.9|8346.3|8345.4|23
1728960300000|2024-10-15 02:45:00|8346.7|8345.8|8347.4|8345.9|8347.5|8346.4|8346.5|8345.6|39
1728960600000|2024-10-15 02:50:00|8347.3|8345.8|8346.9|8346|8347.4|8346|8346.5|8345.4|43
1728960900000|2024-10-15 02:55:00|8347.1|8346.2|8345.3|8343.8|8347.1|8346.2|8345.3|8343.8|59
1728961200000|2024-10-15 03:00:00|8345|8344.1|8344.7|8343.8|8345.4|8344.3|8343.7|8342.5|47
1728961500000|2024-10-15 03:05:00|8344.8|8343.9|8345.2|8344.3|8345.7|8344.6|8344.6|8343.7|35
1728961800000|2024-10-15 03:10:00|8345.3|8344.4|8345.1|8344.2|8345.3|8344.4|8344.8|8343.9|17
1728962100000|2024-10-15 03:15:00|8345|8344.1|8345.8|8344.3|8346.6|8344.7|8344.9|8343.9|33
1728962400000|2024-10-15 03:20:00|8345.7|8344.2|8345.6|8344.7|8346.6|8345.1|8345|8344.1|58
1728962700000|2024-10-15 03:25:00|8345.7|8344.8|8345.9|8345|8346.6|8345.6|8345.6|8344.5|43
1728963000000|2024-10-15 03:30:00|8346|8345.1|8346.6|8345.7|8346.7|8345.8|8345.7|8344.8|55
1728963300000|2024-10-15 03:35:00|8346.7|8345.8|8346.9|8346|8347.2|8346|8346.4|8345.1|36
1728963600000|2024-10-15 03:40:00|8347|8346.1|8347.3|8346.4|8347.6|8346.5|8346.8|8345.6|29
1728963900000|2024-10-15 03:45:00|8347.7|8346.2|8347.6|8346.1|8348|8346.8|8347.1|8345.9|42
1728964200000|2024-10-15 03:50:00|8347.7|8346.2|8347.2|8346.3|8348.4|8347.2|8347|8346.1|33
1728964500000|2024-10-15 03:55:00|8347.3|8346.4|8347.8|8346.3|8347.8|8346.5|8347.1|8346|29
1728964800000|2024-10-15 04:00:00|8347.9|8346.4|8347.7|8346.8|8348.2|8347.3|8347.3|8346|45
1728965100000|2024-10-15 04:05:00|8347.4|8346.5|8347.4|8346.5|8348|8346.8|8347.1|8346|57
1728965400000|2024-10-15 04:10:00|8347.3|8346.4|8347.6|8346.7|8347.7|8346.8|8346.9|8345.8|46
1728965700000|2024-10-15 04:15:00|8347.7|8346.8|8347.3|8346.4|8348|8347.1|8347.3|8346.4|26
1728966000000|2024-10-15 04:20:00|8347.4|8346.5|8347.4|8346.5|8347.5|8346.6|8346.9|8346|38
1728966300000|2024-10-15 04:25:00|8347.5|8346.6|8348.7|8347.2|8348.7|8347.2|8347.4|8346.2|23
1728966600000|2024-10-15 04:30:00|8348.6|8347.1|8348.2|8347.3|8348.7|8347.3|8347.8|8346.4|39
1728966900000|2024-10-15 04:35:00|8348.5|8347|8347|8345.5|8348.6|8347.2|8347|8345.5|35
1728967200000|2024-10-15 04:40:00|8347.1|8345.6|8347.2|8346.3|8347.2|8346.3|8346.7|8345.4|27
1728967500000|2024-10-15 04:45:00|8347.3|8346.4|8347.8|8346.9|8348.3|8347.4|8347.3|8346.4|19
1728967800000|2024-10-15 04:50:00|8347.7|8346.8|8347.8|8346.9|8348.1|8347.2|8347.5|8346.6|19
1728968100000|2024-10-15 04:55:00|8347.9|8347|8347.8|8346.3|8348.5|8347|8347.6|8346.1|26
1728968400000|2024-10-15 05:00:00|8347.9|8346.4|8349.4|8347.9|8349.4|8347.9|8347.9|8346.4|57
1728968700000|2024-10-15 05:05:00|8349.3|8347.8|8349.1|8348.2|8349.7|8348.4|8348.8|8347.3|70
1728969000000|2024-10-15 05:10:00|8349.3|8347.8|8349.8|8348.3|8349.8|8348.3|8348.7|8347.2|52
1728969300000|2024-10-15 05:15:00|8349.7|8348.2|8349.8|8348.3|8349.8|8348.3|8348.6|8347.1|43
1728969600000|2024-10-15 05:20:00|8349.7|8348.2|8349.8|8348.3|8350.5|8349|8349.7|8348.2|50
1728969900000|2024-10-15 05:25:00|8349.9|8348.4|8349.9|8349|8350.7|8349.2|8349.9|8348.4|37
1728970200000|2024-10-15 05:30:00|8350|8349.1|8349.6|8348.1|8350.8|8349.6|8348.4|8347.3|70
1728970500000|2024-10-15 05:35:00|8349.3|8347.8|8349.7|8348.8|8350.4|8348.9|8348.8|8347.6|90
1728970800000|2024-10-15 05:40:00|8349.8|8348.9|8349.4|8348.5|8350.2|8349.2|8348.9|8347.4|58
1728971100000|2024-10-15 05:45:00|8349.5|8348.6|8350.7|8349.2|8351|8349.6|8349.5|8348.6|87
1728971400000|2024-10-15 05:50:00|8350.6|8349.1|8349|8347.5|8350.7|8349.2|8348.2|8346.7|113
1728971700000|2024-10-15 05:55:00|8349.2|8347.7|8351.2|8346.5|8351.8|8349.8|8349.1|8344|185
1728972000000|2024-10-15 06:00:00|8351.6|8345.7|8350.1|8348.6|8351.9|8350.4|8344.8|8341.3|371
1728972300000|2024-10-15 06:05:00|8350|8348.5|8348.8|8347.3|8350.5|8349|8348.5|8347|256
1728972600000|2024-10-15 06:10:00|8348.5|8347|8348|8346.5|8349.9|8348.4|8345.8|8344.3|282
1728972900000|2024-10-15 06:15:00|8348.1|8346.6|8348.8|8347.9|8349.5|8348|8347.4|8345.9|167
1728973200000|2024-10-15 06:20:00|8348.7|8347.8|8347|8345.5|8349.8|8348.7|8346|8345.1|181
1728973500000|2024-10-15 06:25:00|8346.8|8345.3|8343.6|8342.7|8347|8345.7|8343.2|8342.3|187
1728973800000|2024-10-15 06:30:00|8343.4|8342.5|8344.6|8343.7|8345.5|8344.6|8343.3|8342|197
1728974100000|2024-10-15 06:35:00|8344.5|8343.6|8347.5|8346.6|8347.5|8346.6|8344.5|8343.6|151
1728974400000|2024-10-15 06:40:00|8347.7|8346.8|8347.9|8345.6|8347.9|8346.9|8346.4|8345.1|145
1728974700000|2024-10-15 06:45:00|8347.7|8345.3|8349.3|8348.4|8349.9|8348.8|8347.4|8345.1|116
1728975000000|2024-10-15 06:50:00|8349.5|8348.6|8346.9|8346|8350.7|8349.5|8346.9|8345.8|140
1728975300000|2024-10-15 06:55:00|8347|8346.1|8348|8346.5|8348.7|8347.2|8345.3|8344.4|156
1728975600000|2024-10-15 07:00:00|8348.1|8346.6|8347.9|8347|8350.5|8349|8346.4|8345.5|238
1728975900000|2024-10-15 07:05:00|8348|8347.1|8343.9|8343|8348.1|8347.2|8342.6|8341.3|226
1728976200000|2024-10-15 07:10:00|8343.8|8342.9|8342.5|8341.6|8344|8343.1|8342|8340.8|154
1728976500000|2024-10-15 07:15:00|8342.7|8341.8|8343.9|8343|8343.9|8343|8342.1|8341.2|103
1728976800000|2024-10-15 07:20:00|8343.7|8342.8|8341.5|8340.6|8344.1|8343.2|8340.9|8340|118
1728977100000|2024-10-15 07:25:00|8341.3|8340.4|8340.8|8339.9|8341.7|8340.7|8340.7|8339.4|128
1728977400000|2024-10-15 07:30:00|8340.6|8339.7|8341.8|8340.9|8341.8|8340.9|8340.5|8339.4|90
1728977700000|2024-10-15 07:35:00|8342|8341.1|8342.3|8341.4|8342.6|8341.7|8341.6|8340.7|93
1728978000000|2024-10-15 07:40:00|8342.4|8341.5|8343.6|8342.1|8344.3|8343|8341.6|8340.7|157
1728978300000|2024-10-15 07:45:00|8343.4|8341.9|8341|8339.5|8343.8|8342.7|8340.5|8339.4|129
1728978600000|2024-10-15 07:50:00|8341.1|8339.6|8338.4|8337.5|8341.2|8339.8|8337.8|8336.7|141
1728978900000|2024-10-15 07:55:00|8338.2|8337.3|8337.6|8335.2|8338.8|8337.9|8336.4|8334.9|152
1728979200000|2024-10-15 08:00:00|8338|8335.6|8340.4|8338.9|8340.7|8339.2|8336.8|8335.1|144
1728979500000|2024-10-15 08:05:00|8340.3|8338.8|8339.9|8339|8340.8|8339.9|8338.7|8337.8|145
1728979800000|2024-10-15 08:10:00|8339.8|8338.9|8340.9|8340|8342|8341.1|8339.3|8338.4|88
1728980100000|2024-10-15 08:15:00|8340.6|8339.7|8343.2|8342.3|8343.3|8342.4|8340|8339.1|122
1728980400000|2024-10-15 08:20:00|8343.1|8342.2|8343.7|8342.8|8343.7|8342.8|8342.3|8341.4|91
1728980700000|2024-10-15 08:25:00|8343.5|8342.6|8343.4|8341.9|8343.9|8343|8342.1|8340.7|85
1728981000000|2024-10-15 08:30:00|8343.1|8342.2|8342.5|8341.6|8343.8|8342.3|8342.3|8340.8|102
1728981300000|2024-10-15 08:35:00|8342.7|8341.8|8345.6|8344.1|8345.6|8344.3|8342.6|8341.7|103
1728981600000|2024-10-15 08:40:00|8345.5|8344.6|8342.2|8341.3|8345.6|8344.7|8341.9|8341|81
1728981900000|2024-10-15 08:45:00|8342|8341.1|8344.2|8342.7|8344.8|8343.9|8339.5|8338.5|154
1728982200000|2024-10-15 08:50:00|8344.6|8343.1|8344.7|8343.2|8345.8|8344.6|8344.3|8343.1|97
1728982500000|2024-10-15 08:55:00|8344.8|8343.3|8344.7|8342.3|8345.1|8343.7|8343.6|8342.3|98
1728982800000|2024-10-15 09:00:00|8344.9|8342.5|8344.6|8343.7|8346|8344.3|8344.4|8342.5|124
1728983100000|2024-10-15 09:05:00|8344.5|8343.6|8345.3|8343.8|8345.7|8344.8|8344.1|8343|106
1728983400000|2024-10-15 09:10:00|8345.2|8343.7|8347.4|8346.5|8347.4|8346.5|8344.6|8343.6|112
1728983700000|2024-10-15 09:15:00|8347.2|8346.3|8342.7|8341.8|8347.4|8346.5|8342.7|8341.8|119
1728984000000|2024-10-15 09:20:00|8342.8|8341.9|8342|8340.5|8343.5|8342.6|8341.8|8340.5|115
1728984300000|2024-10-15 09:25:00|8341.9|8340.4|8341.9|8341|8343|8341.5|8341.8|8340.3|107
1728984600000|2024-10-15 09:30:00|8342.2|8340.7|8343.1|8342.2|8343.9|8342.4|8341.6|8340.3|55
1728984900000|2024-10-15 09:35:00|8343.6|8342.7|8343.5|8342.6|8344.7|8343.8|8343|8342.1|73
1728985200000|2024-10-15 09:40:00|8343.4|8342.5|8345.8|8344.9|8345.8|8344.9|8343.3|8342.4|95
1728985500000|2024-10-15 09:45:00|8345.9|8345|8342.7|8341.2|8346.3|8345|8341.8|8340.5|122
1728985800000|2024-10-15 09:50:00|8342.8|8341.3|8343.4|8342.5|8344.3|8342.9|8342.4|8341.1|137
1728986100000|2024-10-15 09:55:00|8343.6|8342.7|8342.9|8341.4|8343.6|8342.7|8341.9|8340.4|132
1728986400000|2024-10-15 10:00:00|8342.8|8341.3|8342.4|8340.9|8344.2|8342.7|8341.8|8340.3|107
1728986700000|2024-10-15 10:05:00|8342.3|8340.8|8342.1|8341.2|8343|8341.5|8341.7|8340.6|72
1728987000000|2024-10-15 10:10:00|8342.2|8341.3|8341.7|8340.8|8342.3|8341.4|8341.3|8340.1|93
1728987300000|2024-10-15 10:15:00|8341.5|8340.6|8338.7|8337.8|8341.8|8340.9|8338.6|8337.7|110
1728987600000|2024-10-15 10:20:00|8338.8|8337.9|8335.6|8334.7|8338.8|8337.9|8335.2|8334.3|125
1728987900000|2024-10-15 10:25:00|8335.7|8334.8|8334.7|8333.8|8336.8|8335.9|8334.6|8333.7|121
1728988200000|2024-10-15 10:30:00|8334.8|8333.9|8331.9|8331|8335|8334.1|8331.3|8330.4|202
1728988500000|2024-10-15 10:35:00|8332|8331.1|8335|8334.1|8335.5|8334.5|8331.7|8330.8|107
1728988800000|2024-10-15 10:40:00|8335.1|8334.2|8335.4|8334.5|8336.4|8335.5|8334.8|8333.9|89
1728989100000|2024-10-15 10:45:00|8335|8334.1|8335.2|8333.7|8335.8|8334.3|8333.9|8333|99
1728989400000|2024-10-15 10:50:00|8335.1|8333.6|8334.7|8333.8|8335.5|8334.2|8333.6|8332.6|92
1728989700000|2024-10-15 10:55:00|8334.6|8333.7|8334.7|8333.8|8335.9|8334.6|8333.9|8332.7|204
1728990000000|2024-10-15 11:00:00|8335.1|8333.6|8334.5|8333|8336|8335|8333.8|8332.7|211
1728990300000|2024-10-15 11:05:00|8334.6|8333.1|8335.4|8334.5|8336.1|8335|8333.9|8332.9|98
1728990600000|2024-10-15 11:10:00|8335.5|8334.6|8336.2|8335.3|8337.1|8335.8|8335.1|8334.2|72
1728990900000|2024-10-15 11:15:00|8336|8335.1|8336.7|8335.2|8337.8|8336.4|8335.9|8334.7|83
1728991200000|2024-10-15 11:20:00|8336.8|8335.3|8334.6|8333.1|8336.9|8335.4|8333.4|8332.5|120
1728991500000|2024-10-15 11:25:00|8334.7|8333.2|8333.5|8332.6|8334.7|8333.6|8332.6|8331.5|153
1728991800000|2024-10-15 11:30:00|8333.4|8332.5|8334.2|8332.7|8334.8|8333.3|8332.5|8331.6|105
1728992100000|2024-10-15 11:35:00|8334.3|8332.8|8333.6|8332.7|8334.3|8332.8|8331.4|8329.9|119
1728992400000|2024-10-15 11:40:00|8333.9|8332.4|8332.3|8331.4|8334.2|8332.7|8331.5|8330.3|119
1728992700000|2024-10-15 11:45:00|8332.4|8331.5|8335.1|8334.2|8335.1|8334.2|8330.9|8330|161
1728993000000|2024-10-15 11:50:00|8334.9|8334|8335.1|8334.2|8336.2|8335.3|8334.5|8333.6|159
1728993300000|2024-10-15 11:55:00|8335.2|8334.3|8336.9|8336|8337|8336.1|8332|8331.1|278
1728993600000|2024-10-15 12:00:00|8336.8|8335.9|8334.6|8333.7|8337.7|8336.2|8334.1|8333.2|258
1728993900000|2024-10-15 12:05:00|8334.8|8333.9|8336.1|8335.2|8336.5|8335.3|8334.5|8333.5|135
1728994200000|2024-10-15 12:10:00|8336.2|8335.3|8336.9|8336|8337|8336.1|8335.7|8334.8|132
1728994500000|2024-10-15 12:15:00|8337|8336.1|8338.2|8337.3|8339.2|8338.3|8336.7|8335.8|151
1728994800000|2024-10-15 12:20:00|8338.4|8337.5|8339.5|8338.6|8340.3|8339.4|8338|8337.1|127
1728995100000|2024-10-15 12:25:00|8339.4|8338.5|8339.9|8337.4|8340.1|8338.7|8338|8336.9|141
1728995400000|2024-10-15 12:30:00|8340.1|8337|8338.7|8337.8|8340.8|8339.1|8337.7|8336.2|236
1728995700000|2024-10-15 12:35:00|8338.9|8337.4|8337.8|8336.9|8339.5|8338.3|8337.6|8336.5|132
1728996000000|2024-10-15 12:40:00|8337.9|8337|8338.7|8337.8|8339.7|8338.8|8337.9|8337|147
1728996300000|2024-10-15 12:45:00|8338.6|8337.7|8339.5|8338|8340.2|8339.1|8338.2|8337.3|137
1728996600000|2024-10-15 12:50:00|8339.4|8337.9|8338.3|8336.8|8340.2|8339.1|8337.9|8336.4|156
1728996900000|2024-10-15 12:55:00|8338.2|8336.7|8336.2|8335.3|8338.3|8336.8|8335.8|8334.9|162
1728997200000|2024-10-15 13:00:00|8336|8335.1|8336.6|8335.1|8336.8|8335.9|8335.2|8334.1|104
1728997500000|2024-10-15 13:05:00|8336.5|8335|8336.9|8336|8338.1|8337.2|8335.6|8334.1|125
1728997800000|2024-10-15 13:10:00|8336.8|8335.9|8336.2|8334.7|8337.8|8336.9|8335.9|8334.7|104
1728998100000|2024-10-15 13:15:00|8336.1|8334.6|8331.4|8330.5|8336.1|8334.7|8331.2|8330.3|105
1728998400000|2024-10-15 13:20:00|8331.5|8330.6|8332.3|8331.4|8332.7|8331.5|8330.8|8329.1|78
1728998700000|2024-10-15 13:25:00|8332.2|8331.3|8332.9|8332|8333.3|8332.4|8332.1|8331|82
1728999000000|2024-10-15 13:30:00|8332.8|8331.9|8333.9|8333|8335|8334.1|8332.1|8331|161
1728999300000|2024-10-15 13:35:00|8334|8333.1|8333.5|8332.6|8334.3|8333.4|8331.8|8330.5|133
1728999600000|2024-10-15 13:40:00|8333.4|8332.5|8332|8330.5|8335.1|8333.9|8331.7|8330.2|103
1728999900000|2024-10-15 13:45:00|8332.1|8330.6|8333.4|8332.5|8334.3|8333.2|8331.7|8330.5|128
1729000200000|2024-10-15 13:50:00|8333.5|8332.6|8334.8|8333.9|8334.9|8333.9|8333.4|8332.5|102
1729000500000|2024-10-15 13:55:00|8334.7|8333.8|8335.3|8334.4|8336.2|8335.2|8334.6|8333.7|98
1729000800000|2024-10-15 14:00:00|8335.2|8334.3|8333|8330.6|8335.5|8334.3|8331.7|8330.3|103
1729001100000|2024-10-15 14:05:00|8332.3|8330.8|8331.8|8330.9|8332.6|8331.3|8331.3|8330.1|102
1729001400000|2024-10-15 14:10:00|8331.7|8330.8|8331.8|8330.9|8332.4|8331.1|8330.8|8329.9|69
1729001700000|2024-10-15 14:15:00|8331.9|8331|8331.2|8330.3|8332.3|8331.4|8330.7|8329.4|67
1729002000000|2024-10-15 14:20:00|8331.3|8330.4|8332.4|8330.9|8333.9|8333|8330.9|8330|111
1729002300000|2024-10-15 14:25:00|8332.5|8331|8334.2|8333.3|8334.2|8333.3|8331.9|8331|103
1729002600000|2024-10-15 14:30:00|8334.4|8333.5|8334.6|8333.7|8336.2|8335.3|8334.4|8333.2|191
1729002900000|2024-10-15 14:35:00|8334.8|8333.9|8332.9|8331.4|8336.9|8335.7|8332.9|8331.4|177
1729003200000|2024-10-15 14:40:00|8333.1|8331.6|8332.8|8331.3|8333.5|8332|8331|8329.5|171
1729003500000|2024-10-15 14:45:00|8332.9|8331.4|8334.2|8332.7|8334.8|8333.6|8332.7|8331.2|209
1729003800000|2024-10-15 14:50:00|8334.5|8333|8330.4|8329.5|8334.6|8333.1|8330.4|8329.5|192
1729004100000|2024-10-15 14:55:00|8330.6|8329.7|8327.7|8326.2|8331.2|8330.3|8325.9|8324.8|364
1729004400000|2024-10-15 15:00:00|8327.8|8326.3|8327.9|8327|8328|8327.1|8325.9|8325|273
1729004700000|2024-10-15 15:05:00|8327.8|8326.9|8327.3|8326.4|8329.3|8328.4|8327.3|8326.4|122
1729005000000|2024-10-15 15:10:00|8327.7|8326.2|8328.4|8327.5|8329.2|8328.1|8327.3|8326.2|122
1729005300000|2024-10-15 15:15:00|8328.3|8327.4|8329.6|8328.1|8329.6|8328.3|8328|8327.1|115
1729005600000|2024-10-15 15:20:00|8329.5|8328|8329.9|8329|8330|8329.1|8327.9|8326.5|115
1729005900000|2024-10-15 15:25:00|8330|8329.1|8331.5|8330|8331.7|8330.4|8329.4|8328.1|113
1729006200000|2024-10-15 15:30:00|8331.3|8330.4|8328.7|8327.2|8331.4|8330.5|8328.3|8327|96
1729006500000|2024-10-15 15:35:00|8328.8|8327.3|8330.9|8330|8331.7|8330.4|8328.4|8327|131
1729006800000|2024-10-15 15:40:00|8330.8|8329.9|8330.3|8328.8|8332.2|8331.3|8330.1|8328.6|85
1729007100000|2024-10-15 15:45:00|8330.4|8328.9|8331.7|8330.2|8332.1|8330.8|8330.2|8328.7|137
1729007400000|2024-10-15 15:50:00|8331.4|8330.5|8332.8|8331.9|8333.1|8331.9|8330.8|8329.9|57
1729007700000|2024-10-15 15:55:00|8332.9|8332|8332|8330.5|8333|8332.1|8331.2|8330.1|82
1729008000000|2024-10-15 16:00:00|8331.9|8330.4|8331.8|8330.3|8332.8|8331.3|8330.7|8329.5|105
1729008300000|2024-10-15 16:05:00|8331.7|8330.2|8331.7|8330.8|8332|8331.1|8330.2|8329.3|76
1729008600000|2024-10-15 16:10:00|8331.9|8331|8331.7|8330.8|8332.7|8331.6|8331.4|8330.3|61
1729008900000|2024-10-15 16:15:00|8331.9|8331|8331.7|8330.8|8333.4|8332.5|8331.7|8330.8|74
1729009200000|2024-10-15 16:20:00|8331.5|8330.6|8330.7|8329.8|8332.4|8331.5|8330|8328.5|102
1729009500000|2024-10-15 16:25:00|8330.6|8329.7|8332|8330.5|8332.1|8330.7|8330.2|8328.8|118
1729009800000|2024-10-15 16:30:00|8332.1|8330.6|8330.4|8329.5|8332.1|8331|8330.3|8329|95
1729010100000|2024-10-15 16:35:00|8330.3|8329.4|8330.9|8330|8331.2|8330.3|8330.2|8329.2|79
1729010400000|2024-10-15 16:40:00|8331|8330.1|8332.9|8331.4|8333.1|8331.8|8330.8|8329.9|80
1729010700000|2024-10-15 16:45:00|8332.8|8331.3|8334.4|8332.9|8334.6|8333.1|8332.7|8331.2|60
1729011000000|2024-10-15 16:50:00|8334.3|8332.8|8334.2|8333.3|8334.4|8333.4|8333.5|8332.6|51
1729011300000|2024-10-15 16:55:00|8334.4|8332.9|8332.4|8331.5|8334.6|8333.7|8332.4|8331.5|63
1729011600000|2024-10-15 17:00:00|8332.3|8331.4|8331.5|8330.6|8332.6|8331.7|8331.2|8330.3|57
1729011900000|2024-10-15 17:05:00|8331.7|8330.8|8333.7|8332.8|8334|8333.1|8331.7|8330.8|42
1729012200000|2024-10-15 17:10:00|8333.9|8333|8332.4|8331.5|8334.1|8333.2|8332.3|8331.4|79
1729012500000|2024-10-15 17:15:00|8332.5|8331.6|8332.4|8330.9|8333.4|8332.3|8332|8330.5|98
1729012800000|2024-10-15 17:20:00|8332.2|8330.7|8332.8|8331.3|8333|8331.5|8331.6|8330.3|59
1729013100000|2024-10-15 17:25:00|8332.7|8331.2|8332.6|8331.1|8333.8|8332.3|8332.5|8331|55
1729013400000|2024-10-15 17:30:00|8332.7|8331.2|8333.4|8331.9|8333.5|8332|8332.7|8331.2|56
1729013700000|2024-10-15 17:35:00|8333.3|8331.8|8331.5|8330|8333.3|8331.8|8331.4|8329.9|46
1729014000000|2024-10-15 17:40:00|8331.6|8330.1|8332|8330.5|8332.6|8331.1|8331.2|8329.7|58
1729014300000|2024-10-15 17:45:00|8332.1|8330.6|8330.8|8329.3|8332.5|8331|8330.8|8329.3|64
1729014600000|2024-10-15 17:50:00|8330.5|8329|8332.6|8331.1|8332.8|8331.3|8330.5|8329|102
1729014900000|2024-10-15 17:55:00|8332.5|8331|8333.3|8331.8|8333.8|8332.3|8332.3|8330.8|138
1729015200000|2024-10-15 18:00:00|8333.1|8331.6|8333.7|8332.2|8334.2|8332.7|8332.6|8331.1|113
1729015500000|2024-10-15 18:05:00|8333.6|8332.1|8333.3|8331.8|8334.7|8333.2|8333.2|8331.7|82
1729015800000|2024-10-15 18:10:00|8333.2|8331.7|8333.2|8331.7|8333.5|8332|8332.3|8330.8|82
1729016100000|2024-10-15 18:15:00|8333.3|8331.8|8333.4|8331.9|8334.1|8332.6|8333.2|8331.7|63
1729016400000|2024-10-15 18:20:00|8333.5|8332|8332.9|8331.4|8333.6|8332.1|8332.6|8331.1|50
1729016700000|2024-10-15 18:25:00|8332.8|8331.3|8334.1|8332.6|8334.3|8332.8|8332.6|8331.1|42
1729017000000|2024-10-15 18:30:00|8334|8332.5|8333.7|8332.2|8334|8332.5|8333|8331.5|33
1729017300000|2024-10-15 18:35:00|8333.8|8332.3|8334.7|8333.2|8334.9|8333.4|8333.7|8332.2|47
1729017600000|2024-10-15 18:40:00|8334.5|8333|8334.1|8332.6|8334.7|8333.2|8334.1|8332.6|42
1729017900000|2024-10-15 18:45:00|8334.2|8332.7|8333.4|8331.9|8334.5|8333|8333.4|8331.9|42
1729018200000|2024-10-15 18:50:00|8333.2|8331.7|8333|8331.5|8333.4|8331.9|8332.4|8330.9|55
1729018500000|2024-10-15 18:55:00|8332.8|8331.3|8331.8|8330.3|8333.4|8331.9|8331.7|8330.2|50
1729018800000|2024-10-15 19:00:00|8331.9|8330.4|8331.7|8330.2|8332.5|8331|8331.7|8330.2|78
1729019100000|2024-10-15 19:05:00|8331.5|8330|8331.8|8330.3|8332.6|8331.1|8331.4|8329.9|50
1729019400000|2024-10-15 19:10:00|8331.9|8330.4|8331.5|8330|8332.2|8330.7|8331.1|8329.6|41
1729019700000|2024-10-15 19:15:00|8331.3|8329.8|8330.5|8329|8331.4|8329.9|8330.5|8329|22
1729020000000|2024-10-15 19:20:00|8330.7|8329.2|8331.1|8329.6|8331.2|8329.7|8330.6|8329.1|26
1729020300000|2024-10-15 19:25:00|8330.9|8329.4|8331.3|8329.8|8331.5|8330|8330.9|8329.4|35
1729020600000|2024-10-15 19:30:00|8331.5|8330|8331.5|8330|8332.1|8330.6|8331.4|8329.9|24
1729020900000|2024-10-15 19:35:00|8331.6|8330.1|8331.8|8330.3|8331.9|8330.4|8331.5|8330|18
1729021200000|2024-10-15 19:40:00|8331.6|8330.1|8331.7|8330.2|8332.1|8330.6|8331.6|8330.1|20
1729021500000|2024-10-15 19:45:00|8331.6|8330.1|8331.4|8329.9|8332.1|8330.4|8331.4|8329.9|25
1729021800000|2024-10-15 19:50:00|8331.5|8330|8331.8|8330.3|8332.1|8330.4|8331.4|8329.6|27
1729022100000|2024-10-15 19:55:00|8331.9|8330.4|8332.7|8329.8|8333|8331.1|8331.5|8329.8|81
1729022400000|2024-10-15 20:00:00|8333|8329.7|8332.2|8330.7|8333|8331.4|8331.3|8329.7|72
1729022700000|2024-10-15 20:05:00|8332.1|8330.6|8333.6|8332.1|8333.6|8332.1|8332.1|8330.6|42
1729023000000|2024-10-15 20:10:00|8333.4|8331.9|8334.3|8332.8|8334.7|8333.2|8333.4|8331.9|37
1729023300000|2024-10-15 20:15:00|8334.2|8332.7|8334|8332.5|8334.5|8333|8333.8|8332.3|28
1729023600000|2024-10-15 20:20:00|8334.1|8332.6|8333.6|8332.1|8334.5|8333|8333.6|8332.1|22
1729023900000|2024-10-15 20:25:00|8333.7|8332.2|8332.7|8331.2|8333.7|8332.2|8332.4|8330.9|21
1729024200000|2024-10-15 20:30:00|8332.6|8331.1|8332.1|8330.6|8332.6|8331.1|8331.7|8330.2|33
1729024500000|2024-10-15 20:35:00|8332|8330.5|8331.6|8330.1|8332.7|8331.2|8331|8329.5|48
1729024800000|2024-10-15 20:40:00|8331.7|8330.2|8330.8|8329.3|8331.8|8330.3|8330.6|8329.1|45
1729025100000|2024-10-15 20:45:00|8330.9|8329.4|8331.7|8330.2|8331.7|8330.2|8330.1|8328.6|42
1729025400000|2024-10-15 20:50:00|8331.8|8330.3|8333.1|8331.6|8334.4|8332.9|8331.8|8330.3|93
1729025700000|2024-10-15 20:55:00|8333.6|8331.2|8336.7|8328.4|8336.7|8331.2|8331.4|8327.8|76
1729026000000|2024-10-15 21:00:00|8340.1|8328.2|8338.9|8327|8340.1|8328.2|8338.3|8326.4|5
1729026300000|2024-10-15 21:05:00|8337.7|8325.8|8338.8|8326.9|8338.8|8326.9|8337.5|8325.6|7
1729026600000|2024-10-15 21:10:00|8337.9|8326|8338.5|8326.6|8338.5|8326.6|8337.9|8326|4
1729026900000|2024-10-15 21:15:00|8338.1|8326.2|8336.8|8325.5|8338.1|8326.2|8336.7|8325.2|6
1729027200000|2024-10-15 21:20:00|8336.4|8325.1|8337.7|8325.8|8337.7|8325.8|8336.4|8325.1|4
1729027500000|2024-10-15 21:25:00|8337.6|8325.7|8338.1|8326.2|8338.8|8326.9|8337.6|8325.7|5
1729027800000|2024-10-15 21:30:00|8338.5|8326.6|8338.6|8326.7|8338.6|8326.7|8338.3|8326.4|5
1729028100000|2024-10-15 21:35:00|8338.5|8326.6|8338.7|8329.1|8339.7|8329.8|8338.2|8326.4|18
1729028400000|2024-10-15 21:40:00|8338.6|8329|8336.9|8329.7|8338.6|8329.9|8336.8|8329|13
1729028700000|2024-10-15 21:45:00|8338.8|8326.9|8335.7|8325.8|8338.8|8327.8|8335.2|8324.7|17
1729029000000|2024-10-15 21:50:00|8335.6|8325.7|8337.9|8326|8338.1|8327.5|8335.4|8325.3|11
1729029300000|2024-10-15 21:55:00|8337.7|8325.8|8337.7|8325.8|8338.1|8326.2|8337.1|8325.2|8
1729029600000|2024-10-15 22:00:00|8337.4|8325.5|8336.2|8330.8|8337.4|8331.2|8334.6|8325.5|17
1729029900000|2024-10-15 22:05:00|8335.7|8331.2|8335.8|8331.2|8335.9|8331.4|8335|8330.5|10
1729030200000|2024-10-15 22:10:00|8335.4|8331.1|8333.3|8331.8|8335.4|8331.9|8333|8331.1|11
1729030500000|2024-10-15 22:15:00|8333.2|8331.7|8332.8|8331.3|8333.2|8331.7|8332.5|8331|15
1729030800000|2024-10-15 22:20:00|8333.2|8330.8|8333.4|8331.9|8334|8332.5|8332.9|8330.8|16
1729031100000|2024-10-15 22:25:00|8333.2|8331.7|8334.3|8332.8|8334.7|8332.8|8333.1|8331.6|17
1729031400000|2024-10-15 22:30:00|8334.4|8332.9|8334|8332.5|8334.4|8332.9|8333.8|8332.3|11
1729031700000|2024-10-15 22:35:00|8333.8|8332.3|8333.5|8332|8334.2|8332.7|8333.5|8332|11
1729032000000|2024-10-15 22:40:00|8333.7|8332.2|8333.9|8332.4|8334|8332.5|8333.6|8332.1|11
1729032300000|2024-10-15 22:45:00|8333.7|8332.2|8333.8|8332.3|8333.9|8332.4|8333.6|8332.1|6
1729032600000|2024-10-15 22:50:00|8333.5|8332|8333|8331.5|8333.8|8332.3|8333|8331.5|13
1729032900000|2024-10-15 22:55:00|8333.1|8331.6|8333.1|8331.6|8333.3|8331.8|8332.8|8331.3|10
1729033200000|2024-10-15 23:00:00|8333.2|8331.7|8332.4|8330.9|8333.2|8331.7|8332|8330.5|23
1729033500000|2024-10-15 23:05:00|8332.3|8330.8|8332.4|8331.5|8333.1|8332.1|8332|8330.5|30
1729033800000|2024-10-15 23:10:00|8332.3|8331.4|8332.3|8331.4|8332.3|8331.4|8331.7|8330.8|14
1729034100000|2024-10-15 23:15:00|8332.2|8331.3|8331.3|8330.4|8332.2|8331.3|8331|8330.1|17
1729034400000|2024-10-15 23:20:00|8331.4|8330.5|8331.2|8330.3|8331.5|8330.6|8331.2|8330.3|11
1729034700000|2024-10-15 23:25:00|8331.3|8330.4|8331.3|8330.4|8331.3|8330.4|8331.3|8330.4|1
1729035000000|2024-10-15 23:30:00|8331.4|8330.5|8330.8|8329.3|8331.6|8330.6|8330.8|8329.3|13
1729035300000|2024-10-15 23:35:00|8330.9|8329.4|8331.2|8329.7|8331.2|8329.8|8330.1|8328.8|25
1729035600000|2024-10-15 23:40:00|8331.1|8329.6|8330.6|8329.1|8331.1|8329.6|8330.5|8329|7
1729035900000|2024-10-15 23:45:00|8330.5|8329|8330.8|8329.3|8330.8|8329.3|8330.4|8328.9|14
1729036200000|2024-10-15 23:50:00|8330.9|8329.4|8330.7|8329.2|8331|8330.1|8330.2|8329.1|44
1729036500000|2024-10-15 23:55:00|8330.8|8329.3|8331.1|8329.6|8331.8|8330.3|8330.3|8329.3|66
1729036800000|2024-10-16 00:00:00|8330.9|8329.4|8331.8|8330.9|8332.7|8331.6|8330.7|8329.2|115
1729037100000|2024-10-16 00:05:00|8331.9|8331|8332.9|8331.4|8333.4|8332|8331.8|8330.9|90
1729037400000|2024-10-16 00:10:00|8332.8|8331.3|8332|8331.1|8333|8332.1|8331.2|8329.7|75
1729037700000|2024-10-16 00:15:00|8332.2|8331.3|8332.1|8331.2|8333|8332.1|8331.9|8331|53
1729038000000|2024-10-16 00:20:00|8332.2|8331.3|8331.5|8330.6|8332.3|8331.4|8331.4|8330.5|72
1729038300000|2024-10-16 00:25:00|8331.4|8330.5|8331.4|8330.5|8331.8|8330.9|8331.1|8330.2|41
1729038600000|2024-10-16 00:30:00|8331.5|8330.6|8331.2|8330.3|8332.3|8331.1|8331.2|8330.3|52
1729038900000|2024-10-16 00:35:00|8331.4|8330.5|8330.8|8329.9|8331.8|8330.9|8330.6|8329.7|37
1729039200000|2024-10-16 00:40:00|8331|8330.1|8330.7|8329.8|8331.6|8330.7|8330.7|8329.8|38
1729039500000|2024-10-16 00:45:00|8330.8|8329.9|8331.2|8330.3|8331.3|8330.4|8330.8|8329.9|27
1729039800000|2024-10-16 00:50:00|8331.1|8330.2|8331.9|8331|8332.5|8331|8330.7|8329.5|62
1729040100000|2024-10-16 00:55:00|8332.1|8330.6|8332.4|8331.5|8332.9|8331.8|8331.3|8330.4|51
1729040400000|2024-10-16 01:00:00|8332|8331.1|8331.6|8330.7|8332.7|8331.4|8331.1|8329.9|40
1729040700000|2024-10-16 01:05:00|8331.4|8330.5|8332.2|8331.3|8332.2|8331.3|8330.9|8329.7|43
1729041000000|2024-10-16 01:10:00|8332.1|8331.2|8332.5|8331|8332.6|8331.7|8331.8|8330.9|43
1729041300000|2024-10-16 01:15:00|8332.6|8331.1|8332.6|8331.7|8332.9|8331.7|8331.9|8331|39
1729041600000|2024-10-16 01:20:00|8332.4|8331.5|8330.6|8329.7|8333.3|8332.4|8330.6|8329.7|66
1729041900000|2024-10-16 01:25:00|8330.7|8329.8|8331.9|8331|8332|8331.1|8330.4|8329.2|38
1729042200000|2024-10-16 01:30:00|8331.7|8330.8|8332.8|8331.9|8333.3|8332.4|8331.4|8330.5|90
1729042500000|2024-10-16 01:35:00|8332.9|8332|8333.1|8332.2|8333.2|8332.3|8332.5|8331.6|52
1729042800000|2024-10-16 01:40:00|8333.2|8332.3|8331.7|8330.8|8333.2|8332.3|8331.2|8330.3|96
1729043100000|2024-10-16 01:45:00|8331.8|8330.9|8331.8|8330.9|8332|8331.1|8331.2|8330.3|101
1729043400000|2024-10-16 01:50:00|8331.7|8330.8|8333.1|8331.6|8333.2|8331.9|8331.7|8330.8|98
1729043700000|2024-10-16 01:55:00|8333.2|8331.7|8331.8|8330.9|8333.3|8332.4|8331.8|8330.9|106
1729044000000|2024-10-16 02:00:00|8331.7|8330.8|8332.7|8331.8|8333.1|8332.1|8331.6|8330.3|164
1729044300000|2024-10-16 02:05:00|8332.9|8332|8331.9|8331|8333.3|8332.4|8331.7|8330.8|145
1729044600000|2024-10-16 02:10:00|8331.8|8330.9|8331.9|8331|8332.2|8331.3|8331.7|8330.8|100
1729044900000|2024-10-16 02:15:00|8331.8|8330.9|8331.2|8330.3|8332.1|8331.2|8331|8330.1|125
1729045200000|2024-10-16 02:20:00|8331.1|8330.2|8330.6|8329.7|8331.2|8330.3|8329.9|8328.9|198
1729045500000|2024-10-16 02:25:00|8330.4|8329.5|8330.3|8329.4|8331.1|8330.2|8330.3|8329.4|165
1729045800000|2024-10-16 02:30:00|8330.2|8329.3|8330.4|8329.5|8330.9|8330|8329.7|8328.8|159
1729046100000|2024-10-16 02:35:00|8330.5|8329.6|8331.1|8330.2|8331.3|8330.4|8330.3|8329.4|134
1729046400000|2024-10-16 02:40:00|8331.2|8330.3|8331.8|8330.9|8332|8331|8330.9|8330|63
1729046700000|2024-10-16 02:45:00|8332|8331.1|8332.2|8331.3|8332.5|8331.6|8331.9|8331|72
1729047000000|2024-10-16 02:50:00|8332|8331.1|8332.5|8331.6|8332.6|8331.7|8331.9|8331|139
1729047300000|2024-10-16 02:55:00|8332.6|8331.7|8332.2|8331.3|8332.7|8331.8|8331.9|8331|191
1729047600000|2024-10-16 03:00:00|8332.1|8331.2|8332.3|8330.8|8332.4|8331.5|8331.6|8330.6|90
1729047900000|2024-10-16 03:05:00|8332.2|8330.7|8332.8|8331.9|8332.9|8332|8331.6|8330.7|107
1729048200000|2024-10-16 03:10:00|8333.1|8331.6|8332.8|8331.9|8333.6|8332.5|8332.1|8329.6|77
1729048500000|2024-10-16 03:15:00|8332.9|8332|8333.5|8332.6|8333.6|8332.6|8332.8|8331.6|28
1729048800000|2024-10-16 03:20:00|8333.4|8332.5|8333.5|8332.6|8333.6|8332.7|8333|8332.1|111
1729049100000|2024-10-16 03:25:00|8333.4|8332.5|8333.6|8332.7|8334|8332.8|8333.3|8332.2|114
1729049400000|2024-10-16 03:30:00|8333.4|8332.5|8331.4|8330.5|8333.5|8332.6|8331.4|8330.5|88
1729049700000|2024-10-16 03:35:00|8331.6|8330.7|8331.6|8330.7|8332.1|8330.9|8331.2|8330|152
1729050000000|2024-10-16 03:40:00|8331.5|8330.6|8332|8331.1|8332.3|8331.4|8331|8330.1|111
1729050300000|2024-10-16 03:45:00|8331.9|8331|8331.7|8330.8|8332.4|8331.1|8331.5|8330.5|55
1729050600000|2024-10-16 03:50:00|8331.5|8330.6|8332.2|8331.3|8332.3|8331.4|8331.5|8330.6|48
1729050900000|2024-10-16 03:55:00|8332.3|8331.4|8333|8331.5|8333.2|8331.7|8332.3|8330.7|38
1729051200000|2024-10-16 04:00:00|8332.8|8331.3|8333.1|8332.2|8333.4|8332.4|8332|8331.1|113
1729051500000|2024-10-16 04:05:00|8333.2|8332.3|8333.5|8332.6|8333.8|8332.9|8333|8332.1|56
1729051800000|2024-10-16 04:10:00|8333.6|8332.7|8332.2|8331.3|8333.6|8332.7|8332|8331.1|68
1729052100000|2024-10-16 04:15:00|8332|8331.1|8331.4|8330.5|8332.4|8331.5|8331.3|8330.4|47
1729052400000|2024-10-16 04:20:00|8331.3|8330.4|8331|8330.1|8331.6|8330.7|8330.8|8329.9|57
1729052700000|2024-10-16 04:25:00|8330.9|8330|8331.2|8330.3|8331.3|8330.4|8330.9|8330|39
1729053000000|2024-10-16 04:30:00|8331.3|8330.4|8330.7|8329.8|8331.3|8330.4|8330.4|8329.5|41
1729053300000|2024-10-16 04:35:00|8330.6|8329.7|8330.3|8329.4|8330.8|8329.9|8330.3|8329.4|70
1729053600000|2024-10-16 04:40:00|8330.1|8329.2|8330.6|8329.7|8330.7|8329.8|8330|8329.1|48
1729053900000|2024-10-16 04:45:00|8330.5|8329.6|8330.2|8329.3|8330.8|8329.9|8330.1|8329.2|91
1729054200000|2024-10-16 04:50:00|8330.3|8329.4|8330.7|8329.8|8331.3|8330.4|8330|8329.1|146
1729054500000|2024-10-16 04:55:00|8330.8|8329.9|8329.5|8328.6|8331.1|8330.2|8329.2|8328|104
1729054800000|2024-10-16 05:00:00|8329.7|8328.8|8329.9|8329|8330.2|8329.3|8329.4|8328.5|189
1729055100000|2024-10-16 05:05:00|8329.7|8328.8|8330.1|8329.2|8331.5|8330.6|8329.7|8328.8|162
1729055400000|2024-10-16 05:10:00|8330.2|8329.3|8330|8328.5|8330.4|8329.3|8329.5|8328.3|219
1729055700000|2024-10-16 05:15:00|8329.8|8328.3|8330.2|8328.7|8330.5|8329|8329.7|8328.2|101
1729056000000|2024-10-16 05:20:00|8330.4|8328.9|8329.4|8327.9|8330.7|8329.2|8329|8327.5|258
1729056300000|2024-10-16 05:25:00|8329.3|8327.8|8327.8|8326.9|8329.5|8328|8327.7|8326.8|164
1729056600000|2024-10-16 05:30:00|8328|8327.1|8328.3|8327.4|8328.9|8327.6|8327.8|8326.3|107
1729056900000|2024-10-16 05:35:00|8328.5|8327.6|8328.6|8327.1|8329|8328.1|8327.9|8327|84
1729057200000|2024-10-16 05:40:00|8328.8|8327.3|8329.5|8328.6|8330.2|8328.7|8328.5|8327|90
1729057500000|2024-10-16 05:45:00|8329.6|8328.7|8330.1|8329.2|8330.4|8329.2|8329.4|8328.5|112
1729057800000|2024-10-16 05:50:00|8330|8329.1|8329.9|8328.4|8331|8329.5|8329.8|8328.4|202
1729058100000|2024-10-16 05:55:00|8329.8|8328.3|8331.8|8325.7|8331.8|8328.5|8328.6|8325.5|240
1729058400000|2024-10-16 06:00:00|8332.1|8325.1|8355.1|8353.6|8361.8|8358.1|8332.1|8324.9|613
1729058700000|2024-10-16 06:05:00|8355.3|8353.8|8359.7|8358.2|8361.3|8359.8|8354|8352.5|557
1729059000000|2024-10-16 06:10:00|8359.9|8358.4|8365.2|8364.3|8365.6|8364.7|8357.8|8356.3|551
1729059300000|2024-10-16 06:15:00|8365.1|8364.2|8364.3|8363.4|8367.7|8366.2|8362.3|8360.8|435
1729059600000|2024-10-16 06:20:00|8364.2|8363.3|8364.7|8363.8|8365.5|8364.4|8362.3|8361.4|385
1729059900000|2024-10-16 06:25:00|8364.8|8363.9|8364.5|8363|8366.2|8365.3|8364.1|8362.6|247
1729060200000|2024-10-16 06:30:00|8364.2|8362.7|8374.4|8373.5|8374.9|8373.7|8363.4|8362.5|545
1729060500000|2024-10-16 06:35:00|8374.3|8373.4|8372.8|8371.9|8376.1|8375.2|8371.8|8370.5|308
1729060800000|2024-10-16 06:40:00|8372.7|8371.8|8372.5|8371.6|8375.8|8374.5|8372.3|8371.2|237
1729061100000|2024-10-16 06:45:00|8372.7|8371.8|8373.2|8372.3|8373.8|8372.9|8371.7|8370.2|213
1729061400000|2024-10-16 06:50:00|8373.4|8372.5|8374.3|8373.4|8375.9|8374.8|8373|8372.1|243
1729061700000|2024-10-16 06:55:00|8374.5|8373|8374.8|8373.3|8376.1|8375.2|8373.8|8372.8|238
1729062000000|2024-10-16 07:00:00|8374.9|8373.4|8376.3|8374.8|8377.8|8376.8|8374.9|8373.4|249
1729062300000|2024-10-16 07:05:00|8376.4|8374.9|8375.8|8374.9|8378.1|8376.6|8374.4|8373.2|204
1729062600000|2024-10-16 07:10:00|8375.5|8374.6|8377.6|8376.1|8378.1|8377|8375.2|8374.3|159
1729062900000|2024-10-16 07:15:00|8377.7|8376.2|8379.6|8378.1|8381|8379.5|8377.6|8376.1|173
1729063200000|2024-10-16 07:20:00|8379.5|8378|8380.1|8378.6|8380.8|8379.5|8378.9|8377.5|168
1729063500000|2024-10-16 07:25:00|8379.9|8378.4|8376.5|8375|8380.4|8379.5|8375.8|8374.7|166
1729063800000|2024-10-16 07:30:00|8376.6|8375.1|8374.5|8373|8378.2|8376.7|8374.3|8372.8|213
1729064100000|2024-10-16 07:35:00|8374.6|8373.1|8373.1|8371.6|8375.9|8374.4|8372.1|8371|169
1729064400000|2024-10-16 07:40:00|8373.2|8371.7|8369.8|8367.2|8373.7|8372.2|8368.9|8367.2|221
1729064700000|2024-10-16 07:45:00|8369.3|8367.8|8370.2|8368.7|8371.2|8370|8368.3|8367.1|154
1729065000000|2024-10-16 07:50:00|8370|8368.5|8372|8371.1|8372.5|8371.6|8366.4|8365.3|205
1729065300000|2024-10-16 07:55:00|8371.9|8371|8371|8370.1|8372.5|8371.3|8370.1|8369.2|141
1729065600000|2024-10-16 08:00:00|8370.9|8370|8373.4|8372.5|8374.5|8373.6|8370.9|8370|193
1729065900000|2024-10-16 08:05:00|8373.3|8372.4|8373.6|8372.1|8374.1|8373.1|8372.7|8371.8|118
1729066200000|2024-10-16 08:10:00|8373.5|8372|8373.2|8372.3|8374.4|8373.5|8372.1|8371.2|127
1729066500000|2024-10-16 08:15:00|8373.3|8372.4|8373.2|8372.3|8374.1|8372.9|8372.7|8371.4|93
1729066800000|2024-10-16 08:20:00|8373.1|8372.2|8369.2|8368.3|8374|8373.1|8369|8368.1|125
1729067100000|2024-10-16 08:25:00|8369.3|8368.4|8370.8|8369.9|8372.2|8370.7|8367.7|8366.8|191
1729067400000|2024-10-16 08:30:00|8371.1|8370.2|8369.1|8367.6|8371.3|8370.4|8369|8367.5|142
1729067700000|2024-10-16 08:35:00|8369.2|8367.7|8370.4|8369.5|8370.8|8369.7|8368.9|8367.7|143
1729068000000|2024-10-16 08:40:00|8370.3|8369.4|8371.8|8370.9|8372.4|8371.1|8370.3|8369|115
1729068300000|2024-10-16 08:45:00|8371.7|8370.8|8373.2|8372.3|8373.4|8372.5|8371.7|8370.4|119
1729068600000|2024-10-16 08:50:00|8373.1|8372.2|8368.8|8367.3|8373.9|8372.7|8368.5|8367.2|143
1729068900000|2024-10-16 08:55:00|8368.7|8367.2|8369.8|8368.9|8371.1|8370.2|8368.1|8367.2|171
1729069200000|2024-10-16 09:00:00|8369.9|8369|8370.5|8369|8372.2|8370.8|8369.9|8368.8|151
1729069500000|2024-10-16 09:05:00|8370.6|8369.1|8373.7|8372.8|8374.2|8373.3|8370.4|8369.1|142
1729069800000|2024-10-16 09:10:00|8373.6|8372.7|8372.8|8371.9|8374.1|8373.2|8371.9|8370.4|155
1729070100000|2024-10-16 09:15:00|8373.1|8371.6|8370.6|8369.7|8373.1|8371.6|8370.5|8369.4|165
1729070400000|2024-10-16 09:20:00|8370.5|8369.6|8370.7|8369.8|8371.7|8370.8|8369.7|8368.8|108
1729070700000|2024-10-16 09:25:00|8370.6|8369.7|8371.7|8370.8|8372.9|8372|8370.3|8369.4|128
1729071000000|2024-10-16 09:30:00|8371.8|8370.9|8372.8|8371.9|8373.5|8372.6|8371.8|8370.9|117
1729071300000|2024-10-16 09:35:00|8372.7|8371.8|8370.9|8370|8372.8|8371.9|8370.1|8369.2|116
1729071600000|2024-10-16 09:40:00|8370.7|8369.8|8370.4|8369.5|8372|8370.8|8369.7|8368.8|120
1729071900000|2024-10-16 09:45:00|8370.5|8369.6|8370.7|8369.8|8371|8369.9|8369.6|8368.7|97
1729072200000|2024-10-16 09:50:00|8370.8|8369.9|8370.3|8369.4|8371|8370.1|8367.8|8366.8|140
1729072500000|2024-10-16 09:55:00|8370.4|8369.5|8370.7|8369.2|8371.6|8370.4|8370.1|8368.8|136
1729072800000|2024-10-16 10:00:00|8370.5|8369|8369.2|8367.7|8371.8|8370.9|8368.6|8367.7|143
1729073100000|2024-10-16 10:05:00|8369.1|8367.6|8368.9|8368|8369.7|8368.8|8367.8|8366.9|85
1729073400000|2024-10-16 10:10:00|8369|8368.1|8367.8|8366.9|8369.7|8368.8|8367.8|8366.9|91
1729073700000|2024-10-16 10:15:00|8367.6|8366.7|8364.3|8363.4|8367.7|8366.8|8363.4|8362.5|129
1729074000000|2024-10-16 10:20:00|8363.8|8362.9|8363.8|8362.9|8365.3|8364.4|8363.7|8362.8|96
1729074300000|2024-10-16 10:25:00|8363.6|8362.7|8364.2|8363.3|8364.8|8363.9|8363.6|8362.6|111
1729074600000|2024-10-16 10:30:00|8364.1|8363.2|8364.5|8363.6|8364.6|8363.7|8363.7|8362.8|51
1729074900000|2024-10-16 10:35:00|8364.6|8363.7|8366|8365.1|8366.6|8365.5|8364.3|8363.4|89
1729075200000|2024-10-16 10:40:00|8366.2|8365.3|8367.9|8367|8368.6|8367.2|8366.2|8365.3|103
1729075500000|2024-10-16 10:45:00|8368|8367.1|8368.1|8366.6|8368.3|8367.4|8366.5|8365.5|79
1729075800000|2024-10-16 10:50:00|8368|8366.5|8368.3|8367.4|8368.4|8367.5|8365.9|8365|91
1729076100000|2024-10-16 10:55:00|8368.2|8367.3|8367.6|8366.7|8368.7|8367.8|8367.2|8366.3|52
1729076400000|2024-10-16 11:00:00|8367.4|8366.5|8367.1|8366.2|8368.1|8367.2|8366.5|8365.6|78
1729076700000|2024-10-16 11:05:00|8367|8366.1|8365.9|8365|8367.3|8366.1|8365.9|8364.9|113
1729077000000|2024-10-16 11:10:00|8366|8365.1|8367.9|8367|8367.9|8367|8365.8|8364.9|73
1729077300000|2024-10-16 11:15:00|8367.7|8366.8|8368.4|8367.5|8368.4|8367.5|8367.4|8366.5|68
1729077600000|2024-10-16 11:20:00|8368.3|8367.4|8369.4|8368.5|8369.4|8368.5|8368.1|8367.2|49
1729077900000|2024-10-16 11:25:00|8369.2|8368.3|8368.9|8368|8369.3|8368.4|8368|8366.9|78
1729078200000|2024-10-16 11:30:00|8368.8|8367.9|8368.7|8367.8|8369.4|8368.5|8368.6|8367.7|76
1729078500000|2024-10-16 11:35:00|8368.9|8368|8368.1|8367.2|8369.7|8368.8|8367.6|8366.7|61
1729078800000|2024-10-16 11:40:00|8368|8367.1|8366.7|8365.8|8368.1|8367.2|8366.7|8365.8|82
1729079100000|2024-10-16 11:45:00|8366.8|8365.9|8362.8|8361.9|8367.2|8366.1|8362.4|8361.5|113
1729079400000|2024-10-16 11:50:00|8362.9|8362|8361.6|8360.7|8363.2|8362|8361.1|8360.2|105
1729079700000|2024-10-16 11:55:00|8361.9|8360.4|8360.8|8359.9|8362.5|8361.6|8360.7|8359.5|89
1729080000000|2024-10-16 12:00:00|8361|8360.1|8362|8360.5|8362|8360.7|8360.2|8358.8|123
1729080300000|2024-10-16 12:05:00|8362.4|8360.9|8361|8359.5|8363.2|8361.7|8360.6|8359.3|73
1729080600000|2024-10-16 12:10:00|8360.9|8359.4|8361|8359.5|8362.1|8360.7|8360.7|8359.2|77
1729080900000|2024-10-16 12:15:00|8361.1|8359.6|8363.3|8361.8|8363.9|8363|8361.1|8359.6|91
1729081200000|2024-10-16 12:20:00|8363.2|8361.7|8362.2|8360.7|8364.4|8362.9|8361.8|8360.3|114
1729081500000|2024-10-16 12:25:00|8362.6|8361.1|8362.4|8360.9|8363|8362.1|8360.5|8359.3|167
1729081800000|2024-10-16 12:30:00|8362.5|8361|8363.4|8362.5|8364.1|8362.6|8361.8|8360.8|136
1729082100000|2024-10-16 12:35:00|8363.5|8362.6|8362.2|8361.3|8363.6|8362.7|8361.9|8361|109
1729082400000|2024-10-16 12:40:00|8362.3|8361.4|8363.9|8363|8364.1|8363.2|8362.3|8360.4|142
1729082700000|2024-10-16 12:45:00|8364|8363.1|8365.6|8364.1|8366.7|8365.5|8362.6|8361.5|197
1729083000000|2024-10-16 12:50:00|8365.7|8364.2|8364.9|8363.4|8365.9|8364.7|8363.5|8362.3|161
1729083300000|2024-10-16 12:55:00|8364.7|8363.8|8366.7|8365.8|8366.9|8366|8364.5|8363.6|138
1729083600000|2024-10-16 13:00:00|8366.8|8365.9|8366.2|8364.7|8367.3|8366.4|8366.2|8364.7|113
1729083900000|2024-10-16 13:05:00|8366.3|8364.8|8366.1|8364.6|8367.3|8366.3|8366|8364.6|84
1729084200000|2024-10-16 13:10:00|8365.9|8365|8368.4|8367.5|8368.8|8367.9|8365.7|8364.5|121
1729084500000|2024-10-16 13:15:00|8368.5|8367.6|8367.9|8366.4|8369.5|8368.2|8366.9|8365.6|119
1729084800000|2024-10-16 13:20:00|8368|8366.5|8366.3|8365.4|8368|8366.5|8365.4|8364.3|150
1729085100000|2024-10-16 13:25:00|8366.4|8365.5|8364.3|8363.4|8367.4|8366.5|8364.3|8363.4|117
1729085400000|2024-10-16 13:30:00|8364.1|8363.2|8360.5|8359.6|8364.1|8363.2|8360.5|8359.6|127
1729085700000|2024-10-16 13:35:00|8360.6|8359.7|8360.5|8359.6|8361.3|8360.3|8360|8359.1|65
1729086000000|2024-10-16 13:40:00|8360.4|8359.5|8361.4|8360.5|8363|8361.5|8360.1|8359|86
1729086300000|2024-10-16 13:45:00|8361.3|8360.4|8359.2|8358.3|8361.5|8360.6|8358.7|8357.4|106
1729086600000|2024-10-16 13:50:00|8359.4|8358.5|8362.8|8361.9|8362.8|8361.9|8359|8358.1|116
1729086900000|2024-10-16 13:55:00|8363.1|8361.6|8361.3|8360.4|8364.3|8363|8360.2|8359.3|150
1729087200000|2024-10-16 14:00:00|8361.4|8360.5|8362.9|8361.4|8364|8362.6|8360.9|8359.9|155
1729087500000|2024-10-16 14:05:00|8362.8|8361.3|8361.5|8360|8363.1|8361.6|8360.2|8359.3|116
1729087800000|2024-10-16 14:10:00|8361.4|8359.9|8360.8|8359.9|8362.7|8361.4|8360.8|8359.9|89
1729088100000|2024-10-16 14:15:00|8360.9|8360|8361.9|8361|8362|8361.1|8360.7|8359.8|82
1729088400000|2024-10-16 14:20:00|8361.8|8360.9|8361.3|8359.8|8362.5|8361.2|8361.2|8359.8|64
1729088700000|2024-10-16 14:25:00|8361.2|8359.7|8359|8357.5|8361.3|8359.8|8357.3|8355.8|174
1729089000000|2024-10-16 14:30:00|8359.1|8357.6|8361.7|8360.2|8362.1|8360.6|8359.1|8357.6|132
1729089300000|2024-10-16 14:35:00|8361.6|8360.1|8362|8360.5|8362|8360.6|8359.1|8358.2|99
1729089600000|2024-10-16 14:40:00|8362.1|8360.6|8363|8362.1|8363.5|8362.1|8360.9|8359.3|142
1729089900000|2024-10-16 14:45:00|8363.1|8362.2|8364.7|8363.2|8365.3|8363.8|8362.8|8361.9|133
1729090200000|2024-10-16 14:50:00|8364.4|8362.9|8362.3|8361.4|8364.9|8363.5|8361.4|8359.9|205
1729090500000|2024-10-16 14:55:00|8362.4|8361.5|8363.6|8362.7|8364.3|8363.4|8362.1|8361.2|236
1729090800000|2024-10-16 15:00:00|8363.5|8362.6|8363.8|8362.9|8364.5|8363.4|8362.8|8361.7|190
1729091100000|2024-10-16 15:05:00|8363.9|8363|8363.4|8362.5|8364.5|8363.6|8362.4|8361.1|112
1729091400000|2024-10-16 15:10:00|8363.5|8362.6|8363.7|8362.8|8364.6|8363.7|8362.8|8361.9|111
1729091700000|2024-10-16 15:15:00|8363.5|8362.6|8363.1|8362.2|8364.5|8363.2|8363|8362.1|92
1729092000000|2024-10-16 15:20:00|8363.2|8362.3|8363.5|8362.6|8364.5|8362.6|8362.5|8360.8|106
1729092300000|2024-10-16 15:25:00|8363.3|8362.4|8363.8|8362.9|8364.8|8363.9|8362.1|8361.2|79
1729092600000|2024-10-16 15:30:00|8363.7|8362.8|8362.2|8361.3|8364|8363.1|8361.9|8360.6|81
1729092900000|2024-10-16 15:35:00|8362.5|8361|8362.2|8361.3|8363.6|8362.4|8362.2|8360.4|67
1729093200000|2024-10-16 15:40:00|8362.1|8361.2|8361.2|8360.3|8363.5|8361.2|8360.9|8359.1|95
1729093500000|2024-10-16 15:45:00|8361.3|8360.4|8362.6|8361.1|8362.7|8361.5|8360.7|8359.4|100
1729093800000|2024-10-16 15:50:00|8362.5|8361|8364.9|8364|8365.8|8364.6|8362.2|8360.8|88
1729094100000|2024-10-16 15:55:00|8364.8|8363.9|8364.1|8363.2|8365.2|8364.1|8363.4|8362.5|76
1729094400000|2024-10-16 16:00:00|8364.2|8363.3|8365.6|8364.7|8365.9|8365|8364|8363.1|56
1729094700000|2024-10-16 16:05:00|8365.7|8364.8|8366.8|8365.3|8366.9|8365.8|8365.7|8364.7|74
1729095000000|2024-10-16 16:10:00|8366.9|8365.4|8365.8|8364.9|8366.9|8365.8|8365.3|8364.3|56
1729095300000|2024-10-16 16:15:00|8365.9|8365|8364.8|8363.9|8365.9|8365|8364.4|8363.4|37
1729095600000|2024-10-16 16:20:00|8364.6|8363.7|8365.1|8363.6|8365.3|8364.3|8364.5|8363|43
1729095900000|2024-10-16 16:25:00|8365.2|8363.7|8364.1|8363.2|8365.2|8363.7|8363.8|8362.9|44
1729096200000|2024-10-16 16:30:00|8364|8363.1|8363.8|8362.9|8364.7|8363.6|8363.7|8362.6|47
1729096500000|2024-10-16 16:35:00|8363.7|8362.8|8362.5|8361.6|8363.7|8362.8|8362.5|8361.6|71
1729096800000|2024-10-16 16:40:00|8362.7|8361.8|8361.7|8360.8|8362.9|8362|8361.6|8360.2|71
1729097100000|2024-10-16 16:45:00|8361.6|8360.7|8361.8|8360.3|8362.5|8361.2|8361.3|8359.8|38
1729097400000|2024-10-16 16:50:00|8361.7|8360.2|8359.4|8358.5|8361.8|8360.3|8359.4|8358.5|74
1729097700000|2024-10-16 16:55:00|8359.7|8358.2|8358.1|8356.6|8359.7|8358.2|8358|8356.6|46
1729098000000|2024-10-16 17:00:00|8358|8356.5|8357.2|8355.7|8358.2|8356.7|8356.9|8355.6|54
1729098300000|2024-10-16 17:05:00|8357.1|8355.6|8358.7|8357.2|8359.3|8357.8|8357.1|8355.6|47
1729098600000|2024-10-16 17:10:00|8358.6|8357.1|8359.4|8358.5|8359.4|8358.5|8358.1|8356.8|48
1729098900000|2024-10-16 17:15:00|8359.3|8358.4|8359.7|8358.8|8360.1|8359.2|8359.2|8358.3|40
1729099200000|2024-10-16 17:20:00|8359.6|8358.7|8359.1|8358.2|8359.9|8359|8359.1|8358|46
1729099500000|2024-10-16 17:25:00|8359|8358.1|8359.2|8358.3|8359.5|8358.4|8358.5|8357.6|32
1729099800000|2024-10-16 17:30:00|8359.6|8358.1|8359.5|8358.6|8359.6|8358.7|8359.1|8358.1|23
1729100100000|2024-10-16 17:35:00|8359.4|8358.5|8360|8359.1|8360.6|8359.7|8359.4|8358.5|33
1729100400000|2024-10-16 17:40:00|8360.1|8359.2|8359.8|8358.3|8360.7|8359.4|8359.5|8358|26
1729100700000|2024-10-16 17:45:00|8359.7|8358.2|8360|8358.5|8360.2|8359|8359.1|8358.1|50
1729101000000|2024-10-16 17:50:00|8360.1|8358.6|8359.1|8358.2|8360.2|8359.1|8359.1|8358.2|46
1729101300000|2024-10-16 17:55:00|8359|8358.1|8359.1|8357.6|8360.7|8359.2|8359|8357.6|59
1729101600000|2024-10-16 18:00:00|8359.2|8357.7|8358.4|8357.5|8359.7|8358.3|8358.2|8357.3|58
1729101900000|2024-10-16 18:05:00|8358.3|8357.4|8358|8356.5|8358.3|8357.4|8357.1|8356.2|47
1729102200000|2024-10-16 18:10:00|8358.1|8356.6|8358.9|8358|8359.3|8358.2|8357.8|8356.6|87
1729102500000|2024-10-16 18:15:00|8359|8358.1|8358.5|8357.6|8359.8|8358.6|8358.3|8357.4|43
1729102800000|2024-10-16 18:20:00|8358.4|8357.5|8358.6|8357.1|8359.1|8358.2|8358.4|8357|30
1729103100000|2024-10-16 18:25:00|8358.7|8357.2|8359.8|8358.3|8359.8|8358.7|8358.5|8357|45
1729103400000|2024-10-16 18:30:00|8359.6|8358.1|8360.5|8359.6|8360.9|8360|8359.6|8358.1|37
1729103700000|2024-10-16 18:35:00|8360.6|8359.7|8360.8|8359.3|8361.4|8360.2|8359.9|8358.4|35
1729104000000|2024-10-16 18:40:00|8360.9|8359.4|8360.3|8358.8|8361.1|8359.6|8359.6|8358.1|39
1729104300000|2024-10-16 18:45:00|8360.4|8358.9|8361.3|8359.8|8361.3|8359.8|8360.2|8358.7|37
1729104600000|2024-10-16 18:50:00|8361.5|8360|8360.4|8358.9|8362.3|8360.8|8360.4|8358.9|36
1729104900000|2024-10-16 18:55:00|8360.7|8359.2|8361.4|8359.9|8361.8|8360.3|8360|8358.5|87
1729105200000|2024-10-16 19:00:00|8361.5|8360|8362.4|8360.9|8363.8|8361|8361.5|8359.5|47
1729105500000|2024-10-16 19:05:00|8362.3|8360.8|8362.1|8360.6|8363.3|8361.8|8361.9|8360.4|32
1729105800000|2024-10-16 19:10:00|8361.8|8360.3|8362.8|8361.3|8363.5|8361.5|8361.7|8359.4|36
1729106100000|2024-10-16 19:15:00|8362.7|8361.2|8362.5|8361|8363.1|8361.6|8362.3|8360.8|29
1729106400000|2024-10-16 19:20:00|8362.6|8361.1|8362.2|8360.7|8362.9|8361.4|8362.1|8360.6|23
1729106700000|2024-10-16 19:25:00|8362.4|8360.9|8362.9|8361.4|8363.3|8361.8|8362.4|8360.9|17
1729107000000|2024-10-16 19:30:00|8363|8361.5|8364.3|8362.8|8364.3|8362.8|8363|8361.5|29
1729107300000|2024-10-16 19:35:00|8364.4|8362.9|8365.7|8364.2|8365.7|8364.2|8364.2|8362.7|36
1729107600000|2024-10-16 19:40:00|8365.8|8364.3|8366|8364.5|8366|8364.5|8364.6|8363.1|34
1729107900000|2024-10-16 19:45:00|8365.9|8364.4|8366.7|8365.2|8366.8|8365.3|8365.9|8364.4|49
1729108200000|2024-10-16 19:50:00|8366.4|8364.9|8364.6|8363.1|8366.7|8365.2|8364.1|8362.6|53
1729108500000|2024-10-16 19:55:00|8364.7|8363.2|8364.3|8362.8|8365.7|8363.8|8363.4|8360.7|82
1729108800000|2024-10-16 20:00:00|8364.4|8362.9|8363.2|8361.7|8365.2|8363.1|8362.8|8360.8|34
1729109100000|2024-10-16 20:05:00|8363.4|8361.9|8363.5|8362|8363.5|8362|8362.9|8361.4|26
1729109400000|2024-10-16 20:10:00|8363.4|8361.9|8363.5|8362|8363.5|8362|8363.2|8361.7|13
1729109700000|2024-10-16 20:15:00|8363.4|8361.9|8362.9|8361.4|8363.5|8362|8362.8|8361.3|15
1729110000000|2024-10-16 20:20:00|8363|8361.5|8362.6|8361.1|8363.3|8361.8|8362.4|8360.9|20
1729110300000|2024-10-16 20:25:00|8362.7|8361.2|8362.8|8361.3|8363.3|8361.8|8362.3|8360.8|21
1729110600000|2024-10-16 20:30:00|8362.7|8361.2|8362.6|8361.1|8362.9|8361.4|8362.4|8360.9|19
1729110900000|2024-10-16 20:35:00|8362.7|8361.2|8362.9|8361.4|8362.9|8361.4|8361.8|8360.3|32
1729111200000|2024-10-16 20:40:00|8363|8361.5|8361.9|8360.4|8363.1|8361.6|8361.9|8360.4|29
1729111500000|2024-10-16 20:45:00|8361.8|8360.3|8361.5|8360|8362.1|8360.6|8361.1|8359.6|30
1729111800000|2024-10-16 20:50:00|8361.6|8360.1|8362.8|8361.3|8363.2|8361.7|8361.6|8360.1|41
1729112100000|2024-10-16 20:55:00|8363.3|8360.9|8363.7|8360.2|8364.6|8361.3|8363.3|8359.9|46
1729112400000|2024-10-16 21:00:00|8362.5|8350.6|8369.3|8357.4|8369.3|8357.4|8362.5|8350.6|6
1729112700000|2024-10-16 21:05:00|8368.5|8356.6|8373.9|8362.2|8375.1|8365.7|8367.8|8355.9|88
1729113000000|2024-10-16 21:10:00|8373.8|8361.9|8373.5|8361.6|8374.2|8362.3|8372.8|8360.9|10
1729113300000|2024-10-16 21:15:00|8372.8|8360.9|8372.1|8360.2|8373|8361.1|8371.9|8360|8
1729113600000|2024-10-16 21:20:00|8372.2|8360.3|8372|8360.1|8373.2|8361.3|8371.2|8359.3|8
1729113900000|2024-10-16 21:25:00|8373.4|8361.5|8371.8|8360.4|8373.4|8361.5|8371.4|8359.9|9
1729114200000|2024-10-16 21:30:00|8371|8359.6|8369.3|8360|8371.2|8361.9|8369.3|8359.6|11
1729114500000|2024-10-16 21:35:00|8369.4|8360.1|8367.6|8355.7|8370.3|8361|8366.9|8355|19
1729114800000|2024-10-16 21:40:00|8366.5|8354.6|8369.2|8357.3|8369.2|8357.3|8366.5|8354.6|8
1729115100000|2024-10-16 21:45:00|8369.8|8357.9|8369.3|8357.9|8370.3|8358.4|8369.2|8357.3|7
1729115400000|2024-10-16 21:50:00|8369.2|8356.1|8367.1|8358.3|8369.3|8358.3|8367.1|8356.1|11
1729115700000|2024-10-16 21:55:00|8366.5|8358.4|8367.6|8355.7|8368.2|8358.4|8366.4|8355.4|8
1729116000000|2024-10-16 22:00:00|8369.3|8357.4|8364.1|8360.5|8369.3|8360.8|8364.1|8357.4|32
1729116300000|2024-10-16 22:05:00|8363.6|8360.9|8362.8|8361.3|8364|8361.3|8362.8|8360.8|7
1729116600000|2024-10-16 22:10:00|8363|8361.5|8362.6|8361.1|8363|8361.5|8362.6|8361.1|10
1729116900000|2024-10-16 22:15:00|8362.5|8361|8362.3|8360.8|8362.5|8361|8362.3|8360.8|4
1729117200000|2024-10-16 22:20:00|8362.2|8360.7|8362.1|8360.6|8362.3|8360.8|8362.1|8360.6|4
1729117500000|2024-10-16 22:25:00|8362.2|8360.7|8361.7|8360.2|8362.2|8360.7|8361.7|8360.2|8
1729117800000|2024-10-16 22:30:00|8361.9|8360.4|8361.6|8360.1|8362|8360.5|8361.6|8360.1|18
1729118100000|2024-10-16 22:35:00|8361.9|8360.4|8361.7|8360.2|8362.1|8360.6|8361.7|8360.2|11
1729118400000|2024-10-16 22:40:00|8361.8|8360.3|8362|8360.5|8362.5|8361|8361.7|8360.2|17
1729118700000|2024-10-16 22:45:00|8362.3|8360.8|8361.6|8360.1|8362.3|8360.8|8361.5|8360|30
1729119000000|2024-10-16 22:50:00|8361.5|8360|8360.7|8359.2|8361.5|8360|8360.7|8359.2|12
1729119300000|2024-10-16 22:55:00|8360.8|8359.3|8360.9|8359.4|8360.9|8359.4|8360.4|8358.9|16
1729119600000|2024-10-16 23:00:00|8361|8359.5|8360.5|8359.6|8361.2|8359.8|8360.4|8358.9|16
1729119900000|2024-10-16 23:05:00|8360.6|8359.7|8360.4|8359.5|8360.6|8359.7|8360.3|8359.4|9
1729120200000|2024-10-16 23:10:00|8360.7|8359.2|8360.6|8359.1|8361|8359.9|8360.3|8359|14
1729120500000|2024-10-16 23:15:00|8360.5|8359|8360.5|8359|8360.9|8359.2|8360.4|8358.5|12
1729120800000|2024-10-16 23:20:00|8360.4|8358.9|8360.2|8358.7|8360.9|8358.9|8360.2|8358.6|6
1729121100000|2024-10-16 23:25:00|8360.3|8358.8|8360.3|8358.8|8360.3|8358.8|8360.2|8358.7|3
1729121400000|2024-10-16 23:30:00|8360.5|8359|8361.1|8359.6|8361.4|8359.9|8360.5|8359|19
1729121700000|2024-10-16 23:35:00|8361.3|8359.8|8361.2|8359.7|8361.3|8360|8360.6|8359.3|16
1729122000000|2024-10-16 23:40:00|8361.1|8359.6|8360.6|8359.1|8361.1|8359.6|8360.5|8359|10
1729122300000|2024-10-16 23:45:00|8360.7|8359.2|8360.5|8359|8360.9|8359.4|8360.5|8359|10
1729122600000|2024-10-16 23:50:00|8360.4|8358.9|8360.6|8359.1|8360.6|8359.1|8360.1|8358.6|12
1729122900000|2024-10-16 23:55:00|8360.4|8358.9|8359.5|8358|8360.5|8359|8359.4|8357.9|24
1729123200000|2024-10-17 00:00:00|8359.6|8358.1|8360.6|8359.1|8361.4|8360.2|8359.2|8357.7|86
1729123500000|2024-10-17 00:05:00|8360.5|8359|8360.1|8358.6|8360.5|8359.5|8359.6|8358.4|29
1729123800000|2024-10-17 00:10:00|8360|8358.5|8360|8358.5|8360.2|8358.7|8359.8|8358.3|24
1729124100000|2024-10-17 00:15:00|8360.1|8358.6|8359|8357.5|8360.3|8358.9|8358.8|8357|28
1729124400000|2024-10-17 00:20:00|8359.2|8357.7|8360.1|8358.6|8360.4|8358.9|8358.9|8357.4|35
1729124700000|2024-10-17 00:25:00|8360|8358.5|8360|8358.5|8360.2|8358.8|8359.3|8358.2|25
1729125000000|2024-10-17 00:30:00|8359.9|8358.4|8360|8358.5|8360.3|8358.8|8358.8|8357.3|105
1729125300000|2024-10-17 00:35:00|8360.1|8358.6|8360.2|8359.3|8360.5|8359.6|8359.7|8358.5|102
1729125600000|2024-10-17 00:40:00|8360.5|8359|8360.2|8359.3|8361.1|8359.9|8359.9|8358.4|99
1729125900000|2024-10-17 00:45:00|8360.3|8359.4|8360.1|8359.2|8360.6|8359.7|8359.9|8359|87
1729126200000|2024-10-17 00:50:00|8360.2|8359.3|8362.9|8362|8365.3|8363.8|8359.8|8358.6|199
1729126500000|2024-10-17 00:55:00|8362.7|8361.8|8364.8|8363.9|8365.1|8364.2|8362.7|8361.7|205
1729126800000|2024-10-17 01:00:00|8364.9|8364|8360.9|8360|8364.9|8364|8360.8|8359.9|170
1729127100000|2024-10-17 01:05:00|8361|8360.1|8361.7|8360.2|8362.3|8361|8361|8359.8|131
1729127400000|2024-10-17 01:10:00|8361.9|8360.4|8361.5|8360|8362|8360.5|8360.2|8359|173
1729127700000|2024-10-17 01:15:00|8361.4|8359.9|8360.8|8359.9|8361.9|8360.4|8360.7|8359.5|336
1729128000000|2024-10-17 01:20:00|8361.1|8360.2|8361.7|8360.8|8362.6|8361.7|8360.7|8359.6|104
1729128300000|2024-10-17 01:25:00|8361.6|8360.7|8362.4|8361.5|8362.6|8361.7|8361.6|8360.7|89
1729128600000|2024-10-17 01:30:00|8362.3|8361.4|8362.2|8361.3|8363|8362.1|8362.1|8361.2|132
1729128900000|2024-10-17 01:35:00|8362.1|8361.2|8359.7|8358.8|8362.3|8361.4|8359|8358.1|157
1729129200000|2024-10-17 01:40:00|8359.8|8358.9|8359.1|8358.2|8360.2|8359.3|8359.1|8358.2|194
1729129500000|2024-10-17 01:45:00|8359.3|8358.4|8359.6|8358.7|8360.1|8359.2|8359.1|8357.9|187
1729129800000|2024-10-17 01:50:00|8359.5|8358.6|8359.4|8358.5|8359.7|8358.8|8358.7|8357.8|164
1729130100000|2024-10-17 01:55:00|8359.5|8358.6|8358.8|8357.9|8359.5|8358.6|8358.7|8357.8|67
1729130400000|2024-10-17 02:00:00|8358.7|8357.8|8359.1|8357.6|8359.6|8358.3|8358.5|8357.4|121
1729130700000|2024-10-17 02:05:00|8359|8357.5|8357.5|8356.6|8359.1|8357.6|8357.3|8356.1|68
1729131000000|2024-10-17 02:10:00|8357.6|8356.7|8357.8|8356.9|8359|8357.9|8357.5|8356.5|140
1729131300000|2024-10-17 02:15:00|8357.7|8356.8|8359.4|8357.9|8359.4|8358.4|8357.6|8356.7|234
1729131600000|2024-10-17 02:20:00|8359.6|8358.1|8359.1|8358.2|8359.6|8358.2|8358.5|8357.5|60
1729131900000|2024-10-17 02:25:00|8359.3|8358.4|8359.9|8358.4|8360.2|8359|8358.8|8357.9|108
1729132200000|2024-10-17 02:30:00|8359.8|8358.3|8359.9|8359|8360.4|8359.3|8359.7|8358.2|80
1729132500000|2024-10-17 02:35:00|8360|8359.1|8361|8360.1|8361|8360.1|8359.7|8358.8|130
1729132800000|2024-10-17 02:40:00|8361.1|8360.2|8360.6|8359.7|8362.6|8361.4|8360.6|8359.7|119
1729133100000|2024-10-17 02:45:00|8360.7|8359.8|8360.3|8359.4|8360.8|8359.9|8360|8359.1|113
1729133400000|2024-10-17 02:50:00|8360.4|8359.5|8361.2|8359.7|8361.2|8359.7|8359.3|8358|129
1729133700000|2024-10-17 02:55:00|8361|8359.5|8360.3|8359.4|8361.3|8360.1|8360|8358.8|174
1729134000000|2024-10-17 03:00:00|8360.4|8359.5|8360.6|8359.7|8360.8|8359.9|8359.4|8358.5|135
1729134300000|2024-10-17 03:05:00|8360.5|8359.6|8360.4|8358.9|8361|8360.1|8359.8|8358.6|84
1729134600000|2024-10-17 03:10:00|8360.2|8358.7|8361.3|8360.4|8361.3|8360.4|8359.8|8358.7|137
1729134900000|2024-10-17 03:15:00|8361.2|8360.3|8361.6|8360.7|8361.9|8361|8361.2|8360.3|194
1729135200000|2024-10-17 03:20:00|8361.5|8360.6|8361.3|8360.4|8362.4|8361.2|8360.9|8360|129
1729135500000|2024-10-17 03:25:00|8361.2|8360.3|8360.7|8359.8|8361.6|8360.7|8360.2|8359.3|117
1729135800000|2024-10-17 03:30:00|8360.8|8359.9|8360.3|8359.4|8361.1|8360.2|8359.8|8358.5|99
1729136100000|2024-10-17 03:35:00|8360.1|8359.2|8359.4|8357.9|8360.4|8359.3|8358.8|8357.6|154
1729136400000|2024-10-17 03:40:00|8359.3|8357.8|8359.1|8358.2|8359.5|8358.2|8357.7|8356.8|134
1729136700000|2024-10-17 03:45:00|8359.2|8358.3|8359.4|8358.5|8359.5|8358.6|8358.8|8357.9|43
1729137000000|2024-10-17 03:50:00|8359.5|8358.6|8359.1|8358.2|8359.8|8358.9|8358.6|8357.7|68
1729137300000|2024-10-17 03:55:00|8359|8358.1|8357.5|8356.6|8359.3|8358.4|8357.5|8356.6|85
1729137600000|2024-10-17 04:00:00|8357.4|8356.5|8358.6|8357.7|8358.6|8357.7|8356.6|8355.7|121
1729137900000|2024-10-17 04:05:00|8358.5|8357.6|8359.3|8357.8|8360.1|8358.9|8358.5|8357.4|78
1729138200000|2024-10-17 04:10:00|8359.4|8357.9|8360.1|8358.6|8360.4|8358.9|8359.4|8357.9|65
1729138500000|2024-10-17 04:15:00|8360.2|8358.7|8360.4|8358.9|8360.7|8359.2|8360|8358.5|153
1729138800000|2024-10-17 04:20:00|8360.3|8358.8|8361.1|8359.6|8361.3|8359.8|8360|8358.5|58
1729139100000|2024-10-17 04:25:00|8361.3|8359.8|8361.4|8359.9|8361.7|8360.2|8361.1|8359.6|137
1729139400000|2024-10-17 04:30:00|8361.2|8359.7|8361.4|8359.9|8362.4|8360.9|8360.9|8359.4|23
1729139700000|2024-10-17 04:35:00|8361.5|8360|8360.4|8358.9|8361.7|8360.2|8360.3|8358.8|16
1729140000000|2024-10-17 04:40:00|8360.3|8358.8|8359.5|8358|8360.3|8358.8|8359.3|8357.8|45
1729140300000|2024-10-17 04:45:00|8359.3|8357.8|8359.4|8357.9|8359.5|8358|8358.9|8357.4|33
1729140600000|2024-10-17 04:50:00|8359.5|8358|8359.3|8357.8|8359.5|8358|8358.9|8357.4|35
1729140900000|2024-10-17 04:55:00|8359.4|8357.9|8359.9|8358.4|8360|8358.5|8359.2|8357.7|18
1729141200000|2024-10-17 05:00:00|8360.1|8358.6|8360|8358.5|8360.3|8358.8|8359|8357.5|71
1729141500000|2024-10-17 05:05:00|8359.9|8358.4|8359.7|8358.2|8360.3|8358.8|8358.8|8357.3|91
1729141800000|2024-10-17 05:10:00|8359.8|8358.3|8359.4|8358.5|8359.8|8358.8|8358.7|8357.3|60
1729142100000|2024-10-17 05:15:00|8359.3|8358.4|8359.1|8358.2|8359.3|8358.4|8358.4|8357.5|122
1729142400000|2024-10-17 05:20:00|8359|8358.1|8358.6|8357.7|8359|8358.1|8357.7|8356.8|43
1729142700000|2024-10-17 05:25:00|8358.7|8357.8|8359|8358.1|8359|8358.1|8358.5|8357.6|32
1729143000000|2024-10-17 05:30:00|8359.3|8357.8|8358.8|8357.3|8359.4|8358.2|8358.3|8357|48
1729143300000|2024-10-17 05:35:00|8358.9|8357.4|8357.6|8356.7|8358.9|8357.4|8357.5|8356.6|38
1729143600000|2024-10-17 05:40:00|8357.8|8356.9|8358.4|8357.5|8358.5|8357.6|8357.7|8356.8|37
1729143900000|2024-10-17 05:45:00|8358.3|8357.4|8357.7|8356.8|8358.4|8357.5|8357.5|8356.6|24
1729144200000|2024-10-17 05:50:00|8357.5|8356.6|8358.2|8357.3|8358.7|8357.8|8357.5|8356.6|45
1729144500000|2024-10-17 05:55:00|8358.3|8357.4|8358.7|8357.2|8359.4|8358.3|8358.3|8357|49
1729144800000|2024-10-17 06:00:00|8358.8|8357.3|8357.7|8356.2|8359.4|8358.4|8357.6|8356.1|78
1729145100000|2024-10-17 06:05:00|8357.8|8356.3|8358.4|8357.5|8358.9|8358|8357.6|8356.1|92
1729145400000|2024-10-17 06:10:00|8358.5|8357.6|8358.7|8357.8|8359.5|8358.4|8358.4|8357.5|79
1729145700000|2024-10-17 06:15:00|8358.8|8357.9|8358.7|8357.8|8359.4|8358.4|8357.6|8356.7|122
1729146000000|2024-10-17 06:20:00|8358.8|8357.9|8359.9|8359|8360.2|8359|8358.8|8357.7|107
1729146300000|2024-10-17 06:25:00|8359.8|8358.9|8359.4|8358.5|8360.7|8359.2|8358.4|8357.3|133
1729146600000|2024-10-17 06:30:00|8359.3|8358.4|8359.3|8358.4|8359.7|8358.6|8358.1|8356.9|108
1729146900000|2024-10-17 06:35:00|8359.1|8358.2|8359.3|8356.8|8360.1|8359|8358.7|8356.8|56
1729147200000|2024-10-17 06:40:00|8359.1|8356.7|8358|8356.5|8359.6|8358.3|8357.6|8356.3|156
1729147500000|2024-10-17 06:45:00|8357.8|8356.3|8357.9|8357|8359.1|8357.8|8357.7|8356.2|152
1729147800000|2024-10-17 06:50:00|8357.8|8356.9|8358.8|8357.9|8359|8358.1|8356.7|8355.8|229
1729148100000|2024-10-17 06:55:00|8358.9|8358|8358.7|8357.8|8359.4|8358.4|8358.1|8357.1|256
1729148400000|2024-10-17 07:00:00|8358.6|8357.7|8361.3|8359.8|8361.3|8359.8|8358.3|8357.4|178
1729148700000|2024-10-17 07:05:00|8361.4|8359.9|8364.1|8363.2|8364.4|8363.5|8361.4|8359.9|160
1729149000000|2024-10-17 07:10:00|8363.9|8363|8362.9|8362|8364.1|8363.2|8361.9|8361|110
1729149300000|2024-10-17 07:15:00|8362.5|8361.6|8360.1|8358.6|8363|8362|8359.6|8358.5|134
1729149600000|2024-10-17 07:20:00|8360.2|8358.7|8359|8357.5|8360.5|8359|8356.9|8355.5|187
1729149900000|2024-10-17 07:25:00|8359.1|8357.6|8357.1|8356.2|8359.1|8357.7|8356.2|8355.3|172
1729150200000|2024-10-17 07:30:00|8356.9|8356|8359.9|8359|8360.3|8359.2|8355.8|8354.5|199
1729150500000|2024-10-17 07:35:00|8359.8|8358.9|8361.7|8360.8|8362.2|8361|8359.8|8358.4|154
1729150800000|2024-10-17 07:40:00|8361.8|8360.9|8359.1|8357.6|8362|8361|8358.9|8357.4|137
1729151100000|2024-10-17 07:45:00|8359|8357.5|8358|8357.1|8359.2|8358.2|8357.2|8356|179
1729151400000|2024-10-17 07:50:00|8358.1|8357.2|8360.3|8358.8|8361.1|8359.6|8358|8357.1|124
1729151700000|2024-10-17 07:55:00|8360|8359.1|8360.7|8359.2|8362.6|8361.5|8359.7|8358.2|177
1729152000000|2024-10-17 08:00:00|8360.9|8359.4|8357.3|8355.8|8361|8359.5|8356.2|8354.9|206
1729152300000|2024-10-17 08:05:00|8357.4|8355.9|8356.6|8355.7|8358.2|8356.8|8356.3|8355|165
1729152600000|2024-10-17 08:10:00|8356.7|8355.8|8355.7|8354.8|8357.2|8356.3|8355.6|8354.7|112
1729152900000|2024-10-17 08:15:00|8356|8354.5|8357|8355.5|8357.2|8355.7|8354|8352.5|129
1729153200000|2024-10-17 08:20:00|8357.1|8355.6|8358.8|8357.3|8358.9|8357.6|8356.8|8355.6|107
1729153500000|2024-10-17 08:25:00|8359|8357.5|8357.5|8356.6|8359.5|8358.4|8357.5|8356.6|151
1729153800000|2024-10-17 08:30:00|8357.8|8356.3|8357.3|8356.4|8358.1|8356.9|8356.7|8355.8|124
1729154100000|2024-10-17 08:35:00|8357.2|8356.3|8356.1|8355.2|8357.8|8356.5|8356|8355.1|128
1729154400000|2024-10-17 08:40:00|8356.2|8355.3|8357.6|8356.1|8359.2|8357.6|8356.1|8355.2|97
1729154700000|2024-10-17 08:45:00|8357.5|8356|8358.2|8356.7|8358.3|8357|8357.1|8355.9|88
1729155000000|2024-10-17 08:50:00|8358.1|8357.2|8359.7|8358.8|8361.1|8359.5|8357.9|8357|92
1729155300000|2024-10-17 08:55:00|8359.6|8358.7|8362.9|8360.3|8363.9|8362.5|8359.5|8358.6|209
1729155600000|2024-10-17 09:00:00|8363|8360.6|8363.1|8361.6|8363.5|8362.3|8361.3|8360.2|111
1729155900000|2024-10-17 09:05:00|8363|8361.5|8360.8|8359.9|8363.2|8361.7|8360.5|8359.6|83
1729156200000|2024-10-17 09:10:00|8360.9|8360|8360.8|8359.9|8362.2|8361.3|8359.7|8358.8|122
1729156500000|2024-10-17 09:15:00|8360.6|8359.7|8361|8360.1|8362|8360.5|8360.2|8359.3|147
1729156800000|2024-10-17 09:20:00|8360.9|8360|8359.4|8358.5|8361.3|8360.3|8359.2|8358.3|98
1729157100000|2024-10-17 09:25:00|8359.3|8358.4|8358.7|8357.8|8359.4|8358.5|8358.1|8357.2|95
1729157400000|2024-10-17 09:30:00|8358.8|8357.9|8358.8|8357.9|8360.2|8359.1|8358.5|8357|131
1729157700000|2024-10-17 09:35:00|8358.6|8357.7|8359.7|8358.8|8360.2|8359.3|8358.1|8357|99
1729158000000|2024-10-17 09:40:00|8359.8|8358.9|8361.5|8360|8363.5|8362.1|8359.7|8358.8|214
1729158300000|2024-10-17 09:45:00|8361.4|8359.9|8358.6|8357.7|8361.5|8360|8358.4|8357.3|123
1729158600000|2024-10-17 09:50:00|8359|8357.5|8359|8358.1|8359.4|8358.4|8358.2|8356.7|81
1729158900000|2024-10-17 09:55:00|8358.9|8358|8358.1|8356.6|8359|8358|8357.8|8356.4|93
1729159200000|2024-10-17 10:00:00|8357.5|8356|8357.3|8356.4|8358.1|8357.2|8356.3|8355.4|85
1729159500000|2024-10-17 10:05:00|8357.6|8356.7|8355.4|8354.5|8358|8357.1|8355.4|8354.5|88
1729159800000|2024-10-17 10:10:00|8355.5|8354.6|8353.8|8352.9|8355.9|8355|8352.9|8352|123
1729160100000|2024-10-17 10:15:00|8353.9|8353|8356.5|8355.6|8356.8|8355.9|8353.8|8352.9|102
1729160400000|2024-10-17 10:20:00|8356.7|8355.8|8356.3|8354.8|8357.3|8356.4|8356.1|8354.7|128
1729160700000|2024-10-17 10:25:00|8356.2|8354.7|8354.3|8352.8|8356.3|8354.8|8354|8352.5|86
1729161000000|2024-10-17 10:30:00|8354.5|8353|8353.2|8352.3|8355.7|8354.5|8353.1|8352.2|110
1729161300000|2024-10-17 10:35:00|8353.4|8352.5|8351.6|8350.7|8353.8|8352.8|8351.3|8350.4|153
1729161600000|2024-10-17 10:40:00|8351.4|8350.5|8351.6|8350.7|8352|8350.9|8350.8|8349.7|84
1729161900000|2024-10-17 10:45:00|8351.5|8350.6|8350.5|8349.6|8354.3|8353.2|8349.1|8347.6|210
1729162200000|2024-10-17 10:50:00|8350.4|8349.5|8351.8|8350.3|8352.9|8351.8|8349.7|8348.2|168
1729162500000|2024-10-17 10:55:00|8351.9|8350.4|8352.7|8351.8|8353.2|8352|8351|8350.1|192
1729162800000|2024-10-17 11:00:00|8352.5|8351.6|8352.7|8351.8|8353.1|8352.2|8351.3|8350|166
1729163100000|2024-10-17 11:05:00|8352.5|8351.6|8351.9|8351|8352.5|8351.6|8350.9|8350|100
1729163400000|2024-10-17 11:10:00|8352|8351.1|8353.5|8352|8353.6|8352.3|8352|8350.5|103
1729163700000|2024-10-17 11:15:00|8353.7|8352.2|8351.1|8350.2|8353.9|8352.5|8350.8|8349.6|137
1729164000000|2024-10-17 11:20:00|8350.9|8350|8350.5|8349.6|8351.4|8350.2|8349.9|8349|107
1729164300000|2024-10-17 11:25:00|8350.4|8349.5|8350.7|8349.8|8350.9|8349.8|8349.9|8348.6|126
1729164600000|2024-10-17 11:30:00|8350.2|8349.3|8352.8|8351.9|8353|8352.1|8350.2|8349.1|79
1729164900000|2024-10-17 11:35:00|8353|8352.1|8351.1|8350.2|8353.4|8352.2|8350.8|8349.7|84
1729165200000|2024-10-17 11:40:00|8351.2|8350.3|8352|8350.5|8353.1|8351.7|8351.2|8350.3|99
1729165500000|2024-10-17 11:45:00|8351.7|8350.8|8350.2|8349.3|8352|8351|8349.9|8349|104
1729165800000|2024-10-17 11:50:00|8349.9|8349|8347.2|8346.3|8350.4|8349.3|8347.1|8345.6|121
1729166100000|2024-10-17 11:55:00|8347.1|8346.2|8346.9|8346|8348.5|8347|8346.6|8345.7|75
1729166400000|2024-10-17 12:00:00|8346.5|8345.6|8346.5|8345.6|8347.6|8346.7|8345.5|8344.6|118
1729166700000|2024-10-17 12:05:00|8346.4|8345.5|8346.6|8345.1|8347|8345.7|8344.2|8343.3|157
1729167000000|2024-10-17 12:10:00|8346.5|8345|8347|8344.5|8348|8346.5|8346|8344.1|231
1729167300000|2024-10-17 12:15:00|8347.6|8344.4|8348.9|8347.4|8352.6|8348.1|8346.3|8344.3|545
1729167600000|2024-10-17 12:20:00|8348.7|8347.8|8348.7|8347.8|8350.3|8349|8347.5|8346.2|299
1729167900000|2024-10-17 12:25:00|8348.8|8347.9|8348.8|8337.8|8349.1|8348.2|8344.7|8337.8|311
1729168200000|2024-10-17 12:30:00|8349.8|8338.8|8344.5|8343|8349.8|8343.7|8338.6|8335.9|698
1729168500000|2024-10-17 12:35:00|8344.3|8342.8|8341.7|8340.2|8344.8|8343.5|8339.5|8338|417
1729168800000|2024-10-17 12:40:00|8341.8|8340.3|8342.2|8340.7|8342.6|8341.1|8340.7|8339.2|314
1729169100000|2024-10-17 12:45:00|8342.3|8340.8|8341|8340.1|8342.3|8340.8|8340.8|8339.3|253
1729169400000|2024-10-17 12:50:00|8341.1|8340.2|8338.1|8337.2|8342.8|8341.3|8338.1|8336.8|244
1729169700000|2024-10-17 12:55:00|8338.2|8337.3|8336|8334.5|8338.4|8337.5|8335.7|8334.4|214
1729170000000|2024-10-17 13:00:00|8336.1|8334.6|8336.7|8335.2|8337.2|8336|8334.5|8333.4|257
1729170300000|2024-10-17 13:05:00|8336.8|8335.3|8336.4|8333.7|8338.4|8337.3|8335.6|8333.6|320
1729170600000|2024-10-17 13:10:00|8336.2|8333.5|8332.2|8330.7|8336.6|8334.1|8329.5|8328|398
1729170900000|2024-10-17 13:15:00|8332.5|8331|8334.7|8333.8|8335.5|8333.9|8330.8|8329.3|321
1729171200000|2024-10-17 13:20:00|8334.6|8333.7|8330.1|8329.2|8336.1|8334.9|8330.1|8328.8|339
1729171500000|2024-10-17 13:25:00|8330.2|8329.3|8327.7|8326.2|8330.4|8329.5|8325.9|8325|260
1729171800000|2024-10-17 13:30:00|8327.6|8326.1|8327.2|8325.7|8329|8327.5|8326.1|8324.6|273
1729172100000|2024-10-17 13:35:00|8327.5|8326|8331.8|8330.3|8332.5|8331.4|8327.4|8325.9|338
1729172400000|2024-10-17 13:40:00|8331.7|8330.2|8331.5|8330.6|8332.8|8331.6|8330|8329.1|286
1729172700000|2024-10-17 13:45:00|8331.4|8330.5|8333.8|8332.9|8334.3|8333.4|8330.6|8329.7|256
1729173000000|2024-10-17 13:50:00|8333.9|8333|8335.3|8333.8|8336.1|8334.6|8333.2|8332.1|288
1729173300000|2024-10-17 13:55:00|8335.4|8333.9|8335.6|8334.7|8337.1|8336.2|8334.5|8333|211
1729173600000|2024-10-17 14:00:00|8335.5|8334.6|8332.7|8331.8|8335.5|8334.6|8332.1|8330.8|245
1729173900000|2024-10-17 14:05:00|8332.6|8331.7|8327.8|8326.9|8333.3|8332.1|8327.7|8326.8|298
1729174200000|2024-10-17 14:10:00|8327.6|8326.7|8329.3|8328.4|8329.4|8328.5|8326.6|8325.4|246
1729174500000|2024-10-17 14:15:00|8329.4|8328.5|8321.7|8320.2|8329.8|8328.9|8319.9|8318.6|294
1729174800000|2024-10-17 14:20:00|8321.8|8320.3|8325|8324.1|8325.4|8324.4|8321.5|8320.1|246
1729175100000|2024-10-17 14:25:00|8324.9|8324|8329.6|8328.7|8330.7|8329.7|8324.6|8323.3|250
1729175400000|2024-10-17 14:30:00|8329.8|8328.3|8326.7|8325.8|8329.9|8328.3|8326|8325.1|213
1729175700000|2024-10-17 14:35:00|8326.9|8326|8327.8|8326.9|8329.3|8328.1|8326.1|8324.6|208
1729176000000|2024-10-17 14:40:00|8327.7|8326.8|8330.4|8328.9|8331.7|8330.5|8327.5|8326.3|232
1729176300000|2024-10-17 14:45:00|8330.5|8329|8330.8|8329.3|8330.9|8329.6|8327|8326.1|323
1729176600000|2024-10-17 14:50:00|8331|8329.5|8326.2|8325.3|8331|8330|8325.9|8324.4|259
1729176900000|2024-10-17 14:55:00|8326.1|8325.2|8331.7|8330.8|8331.8|8330.9|8324.4|8323.5|361
1729177200000|2024-10-17 15:00:00|8331.8|8330.9|8331.4|8329.9|8332.1|8331|8328.9|8328|299
1729177500000|2024-10-17 15:05:00|8331.7|8330.2|8331.3|8330.4|8333.9|8333|8328.2|8327.3|239
1729177800000|2024-10-17 15:10:00|8331.6|8330.1|8332|8331.1|8333.5|8332.6|8330.2|8328.8|224
1729178100000|2024-10-17 15:15:00|8332.1|8331.2|8331.8|8330.9|8332.8|8331.9|8330.9|8330|119
1729178400000|2024-10-17 15:20:00|8331.7|8330.8|8332.6|8331.1|8333.1|8332|8330.9|8329.9|141
1729178700000|2024-10-17 15:25:00|8332.5|8331|8330.7|8329.8|8332.6|8331.3|8329.8|8328.9|212
1729179000000|2024-10-17 15:30:00|8330.5|8329.6|8327.8|8326.3|8330.8|8329.9|8327.4|8325.9|227
1729179300000|2024-10-17 15:35:00|8327.7|8326.2|8325.9|8325|8328.8|8327.3|8325.2|8324.3|135
1729179600000|2024-10-17 15:40:00|8326|8325.1|8329.5|8328.6|8329.5|8328.6|8326|8325.1|161
1729179900000|2024-10-17 15:45:00|8329.4|8328.5|8329.9|8329|8330.2|8329|8328.4|8327.2|88
1729180200000|2024-10-17 15:50:00|8330.1|8329.2|8329.9|8329|8330.9|8329.4|8329.5|8328.6|95
1729180500000|2024-10-17 15:55:00|8330|8329.1|8331.5|8330.6|8332.1|8331|8329.9|8329|91
1729180800000|2024-10-17 16:00:00|8331.6|8330.7|8331.5|8330.6|8331.8|8330.9|8330.8|8329.4|112
1729181100000|2024-10-17 16:05:00|8331.3|8330.4|8328.8|8327.9|8331.6|8330.7|8328.8|8327.9|82
1729181400000|2024-10-17 16:10:00|8328.9|8328|8328.8|8327.9|8329.6|8328.7|8327.5|8326.6|72
1729181700000|2024-10-17 16:15:00|8328.9|8328|8326|8325.1|8328.9|8328|8325|8324.1|93
1729182000000|2024-10-17 16:20:00|8325.8|8324.9|8323.1|8322.2|8325.8|8324.9|8323.1|8321.6|85
1729182300000|2024-10-17 16:25:00|8323|8322.1|8323.5|8322.6|8323.6|8322.7|8322.2|8321.3|84
1729182600000|2024-10-17 16:30:00|8323.4|8322.5|8324.4|8323.5|8324.4|8323.5|8323.1|8322.2|44
1729182900000|2024-10-17 16:35:00|8324.7|8323.2|8324.2|8323.3|8325.7|8324.4|8324|8322.6|77
1729183200000|2024-10-17 16:40:00|8324.3|8323.4|8323.3|8322.4|8324.3|8323.4|8322.6|8321.7|77
1729183500000|2024-10-17 16:45:00|8323.5|8322.6|8321.3|8319.8|8323.6|8322.7|8321|8319.5|57
1729183800000|2024-10-17 16:50:00|8321.1|8319.6|8321.7|8320.8|8321.7|8320.8|8320.5|8319.1|52
1729184100000|2024-10-17 16:55:00|8321.5|8320.6|8320.6|8319.7|8321.5|8320.6|8320.5|8319|59
1729184400000|2024-10-17 17:00:00|8320.5|8319.6|8321.8|8320.3|8322|8321.1|8320.1|8319.1|73
1729184700000|2024-10-17 17:05:00|8321.9|8320.4|8320.4|8319.5|8322.3|8321.2|8320.3|8318.8|60
1729185000000|2024-10-17 17:10:00|8320.5|8319.6|8320.2|8318.7|8320.8|8319.8|8319.9|8318.4|31
1729185300000|2024-10-17 17:15:00|8319.9|8319|8321.6|8320.1|8321.8|8320.3|8319.8|8318.8|35
1729185600000|2024-10-17 17:20:00|8321.4|8319.9|8320.4|8319.5|8321.4|8319.9|8320|8319.1|19
1729185900000|2024-10-17 17:25:00|8320.3|8319.4|8320.1|8318.6|8320.8|8319.6|8320|8318.5|27
1729186200000|2024-10-17 17:30:00|8319.8|8318.9|8321.2|8319.7|8321.2|8320|8319.8|8318.9|29
1729186500000|2024-10-17 17:35:00|8321|8319.5|8320.4|8319.5|8321.3|8319.8|8320.1|8318.8|40
1729186800000|2024-10-17 17:40:00|8320.5|8319.6|8319.5|8318.6|8321|8319.8|8319.3|8318.4|36
1729187100000|2024-10-17 17:45:00|8319.4|8318.5|8319.9|8319|8319.9|8319|8318.6|8317.7|33
1729187400000|2024-10-17 17:50:00|8319.6|8318.7|8320.1|8319.2|8320.3|8319.4|8319.5|8318.6|31
1729187700000|2024-10-17 17:55:00|8320.2|8319.3|8320.8|8319.9|8321|8320.1|8319.8|8318.9|52
1729188000000|2024-10-17 18:00:00|8321|8320.1|8322.4|8321.5|8322.5|8321.6|8321|8319.9|64
1729188300000|2024-10-17 18:05:00|8322.6|8321.7|8323.8|8322.9|8324.2|8323.3|8322.6|8321.7|54
1729188600000|2024-10-17 18:10:00|8323.9|8323|8323|8322.1|8324.5|8323.6|8323|8322.1|39
1729188900000|2024-10-17 18:15:00|8322.9|8322|8322.5|8321.6|8323.2|8322.3|8322.1|8321.2|36
1729189200000|2024-10-17 18:20:00|8322.3|8321.4|8322.6|8321.7|8322.6|8321.7|8321.8|8320.9|29
1729189500000|2024-10-17 18:25:00|8322.7|8321.8|8323.2|8322.3|8323.3|8322.4|8322.5|8321.1|26
1729189800000|2024-10-17 18:30:00|8323.3|8322.4|8322.5|8321.6|8323.5|8322.6|8322.2|8321.3|29
1729190100000|2024-10-17 18:35:00|8322.6|8321.7|8323.7|8322.8|8323.9|8323|8322.4|8321.5|36
1729190400000|2024-10-17 18:40:00|8324.4|8322.9|8324|8322.5|8326.1|8324.9|8323.8|8322.4|85
1729190700000|2024-10-17 18:45:00|8323.8|8322.9|8324.2|8323.3|8324.4|8323.5|8323.6|8322.7|45
1729191000000|2024-10-17 18:50:00|8324.3|8323.4|8323.7|8322.8|8324.4|8323.5|8323.2|8322.3|39
1729191300000|2024-10-17 18:55:00|8323.8|8322.9|8322.2|8321.3|8323.8|8322.9|8321.5|8320.6|53
1729191600000|2024-10-17 19:00:00|8322.1|8321.2|8321.8|8320.9|8322.1|8321.2|8321.5|8320.6|33
1729191900000|2024-10-17 19:05:00|8321.9|8321|8321.7|8320.8|8322|8321.1|8321.7|8320.8|15
1729192200000|2024-10-17 19:10:00|8321.6|8320.7|8321|8320.1|8321.6|8320.7|8320.6|8319.7|19
1729192500000|2024-10-17 19:15:00|8321.2|8320.3|8321.3|8320.4|8321.8|8320.9|8321.1|8320.2|22
1729192800000|2024-10-17 19:20:00|8321.4|8320.5|8321.7|8320.2|8321.7|8320.6|8321.1|8320.2|19
1729193100000|2024-10-17 19:25:00|8321.6|8320.1|8320.9|8320|8321.6|8320.2|8320.3|8319.4|36
1729193400000|2024-10-17 19:30:00|8321|8320.1|8320.1|8319.2|8321.3|8320.4|8320|8319.1|29
1729193700000|2024-10-17 19:35:00|8320.2|8319.3|8320.8|8319.9|8320.9|8320|8320.2|8319.3|36
1729194000000|2024-10-17 19:40:00|8321|8320.1|8321.6|8320.7|8321.6|8320.7|8320.7|8319.8|31
1729194300000|2024-10-17 19:45:00|8321.4|8320.5|8322.9|8322|8322.9|8322|8321.2|8320.3|29
1729194600000|2024-10-17 19:50:00|8323.2|8321.7|8321.9|8321|8323.8|8322.1|8321.6|8320.7|33
1729194900000|2024-10-17 19:55:00|8321.8|8320.9|8321.9|8320.4|8322.1|8321.1|8321.1|8319.6|34
1729195200000|2024-10-17 20:00:00|8321.7|8320.2|8321.8|8320.3|8321.8|8320.3|8320.9|8319.4|22
1729195500000|2024-10-17 20:05:00|8321.7|8320.2|8322.1|8320.6|8322.2|8320.7|8321.3|8319.8|34
1729195800000|2024-10-17 20:10:00|8322|8320.5|8322|8320.5|8322.2|8320.7|8321.9|8320.4|8
1729196100000|2024-10-17 20:15:00|8321.9|8320.4|8322.1|8320.6|8322.3|8320.8|8321.9|8320.4|11
1729196400000|2024-10-17 20:20:00|8322.2|8320.7|8323.1|8321.6|8323.1|8321.6|8322|8320.5|8
1729196700000|2024-10-17 20:25:00|8323|8321.5|8323.6|8322.1|8323.7|8322.2|8322.7|8321.2|17
1729197000000|2024-10-17 20:30:00|8323.7|8322.2|8323.4|8321.9|8323.9|8322.4|8323.3|8321.8|21
1729197300000|2024-10-17 20:35:00|8323.3|8321.8|8322.8|8321.3|8323.5|8322|8322.8|8321.3|19
1729197600000|2024-10-17 20:40:00|8322.7|8321.2|8324.4|8322.9|8324.4|8322.9|8322.7|8321.2|31
1729197900000|2024-10-17 20:45:00|8324.2|8322.7|8324.1|8322.6|8325|8323.5|8323.8|8322.3|25
1729198200000|2024-10-17 20:50:00|8324.2|8322.7|8324.7|8323.2|8324.9|8323.4|8323.9|8322.4|36
1729198500000|2024-10-17 20:55:00|8325.2|8322.8|8325.8|8322.6|8325.8|8323|8324.9|8322|29
1729198800000|2024-10-17 21:00:00|8331.4|8319.5|8332.8|8320.9|8333.5|8321.6|8330.1|8318.2|5
1729199100000|2024-10-17 21:05:00|8332.4|8320.5|8332.5|8320.6|8333.3|8321.4|8330.5|8318.6|8
1729199400000|2024-10-17 21:10:00|8332.3|8320.4|8330.5|8318.6|8333.2|8321.3|8330.5|8318.6|6
1729199700000|2024-10-17 21:15:00|8330.7|8318.8|8331.6|8319.7|8331.6|8319.7|8330.7|8318.8|2
1729200000000|2024-10-17 21:20:00|8331.7|8319.8|8332|8320.1|8332.1|8320.2|8331.6|8319.7|5
1729200300000|2024-10-17 21:25:00|8332.2|8320.3|8332.1|8320.2|8333.4|8321.5|8331.4|8319.5|8
1729200600000|2024-10-17 21:30:00|8331.2|8319.3|8329.2|8319.3|8331.3|8319.4|8329.2|8318.3|7
1729200900000|2024-10-17 21:35:00|8329|8319.1|8328.8|8318.9|8329.7|8319.7|8328.8|8318.9|8
1729201200000|2024-10-17 21:40:00|8329.5|8319.5|8331.1|8320.5|8331.8|8320.5|8328.8|8318.3|18
1729201500000|2024-10-17 21:45:00|8330.8|8320.2|8331|8320.4|8331|8320.4|8330.4|8319.8|6
1729201800000|2024-10-17 21:50:00|8331.1|8320.5|8330.3|8320.5|8331.1|8320.5|8329.5|8319.7|6
1729202100000|2024-10-17 21:55:00|8330.1|8320.6|8328.9|8319.6|8330.1|8322|8328.1|8318.6|10
1729202400000|2024-10-17 22:00:00|8327.5|8319.7|8325.9|8322.3|8328|8322.6|8325.9|8319.7|16
1729202700000|2024-10-17 22:05:00|8325.4|8322.7|8323.4|8321.9|8325.6|8322.9|8323.4|8321.4|10
1729203000000|2024-10-17 22:10:00|8323.5|8322|8322.3|8320.8|8323.5|8322|8322.3|8320.8|21
1729203300000|2024-10-17 22:15:00|8322.4|8320.9|8323|8321.5|8323.1|8321.6|8322.4|8320.9|16
1729203600000|2024-10-17 22:20:00|8323.1|8321.6|8322.5|8321|8323.1|8321.6|8322.4|8320.9|20
1729203900000|2024-10-17 22:25:00|8322.6|8321.1|8322.7|8321.2|8323.1|8321.6|8322.6|8321.1|10
1729204200000|2024-10-17 22:30:00|8322.8|8321.3|8322.9|8321.4|8322.9|8321.4|8322.5|8321|13
1729204500000|2024-10-17 22:35:00|8323|8321.5|8323.1|8321.6|8323.2|8321.7|8322.9|8321.4|8
1729204800000|2024-10-17 22:40:00|8323|8321.5|8322.5|8321|8323.1|8321.6|8322.5|8321|17
1729205100000|2024-10-17 22:45:00|8322.4|8320.9|8321.9|8320.4|8322.4|8320.9|8321.9|8320.4|13
1729205400000|2024-10-17 22:50:00|8322|8320.5|8322.8|8321.3|8322.9|8321.4|8322|8320.5|13
1729205700000|2024-10-17 22:55:00|8322.7|8321.2|8322.3|8320.8|8322.9|8321.4|8322.3|8320.8|21
1729206000000|2024-10-17 23:00:00|8322.5|8321|8322.4|8320.9|8323|8321.9|8321.9|8320.4|25
1729206300000|2024-10-17 23:05:00|8322.3|8320.8|8321.7|8320.8|8322.3|8321|8321.5|8320.5|14
1729206600000|2024-10-17 23:10:00|8321.8|8320.9|8322.3|8320.8|8322.3|8321.1|8321.7|8320.8|12
1729206900000|2024-10-17 23:15:00|8322.2|8320.7|8321.6|8320.7|8322.2|8320.7|8321.5|8320.4|8
1729207200000|2024-10-17 23:20:00|8321.7|8320.8|8322.5|8321.6|8322.5|8321.6|8321.7|8320.8|10
1729207500000|2024-10-17 23:25:00|8322.4|8321.5|8322.9|8321.4|8322.9|8321.7|8322.4|8321.4|4
1729207800000|2024-10-17 23:30:00|8322.7|8321.2|8322.7|8321.8|8323|8321.8|8322|8320.8|24
1729208100000|2024-10-17 23:35:00|8322.6|8321.7|8322.4|8320.9|8322.7|8321.7|8321.9|8320.8|15
1729208400000|2024-10-17 23:40:00|8322.3|8320.8|8322.8|8321.3|8322.8|8321.6|8322.2|8320.8|7
1729208700000|2024-10-17 23:45:00|8322.9|8321.4|8321.4|8319.9|8323.1|8321.6|8321.2|8319.8|28
1729209000000|2024-10-17 23:50:00|8321.1|8320.2|8320.7|8319.8|8321.2|8320.3|8320.5|8319.6|17
1729209300000|2024-10-17 23:55:00|8320.6|8319.7|8321.2|8320.3|8321.3|8320.4|8320.1|8319.2|20
1729209600000|2024-10-18 00:00:00|8321.3|8320.4|8319.7|8318.8|8321.7|8320.8|8319.2|8318.3|68
1729209900000|2024-10-18 00:05:00|8319.6|8318.7|8319.6|8318.7|8320|8319.1|8319.2|8318.2|34
1729210200000|2024-10-18 00:10:00|8319.7|8318.8|8320.6|8319.1|8320.8|8319.3|8319.1|8317.6|43
1729210500000|2024-10-18 00:15:00|8320.7|8319.2|8321.2|8319.7|8321.6|8320.3|8320.7|8319.2|63
1729210800000|2024-10-18 00:20:00|8321.4|8319.9|8321.1|8320.2|8321.7|8320.2|8321|8319.5|31
1729211100000|2024-10-18 00:25:00|8321.2|8320.3|8322.3|8320.8|8323|8321.7|8321.1|8320.2|53
1729211400000|2024-10-18 00:30:00|8322.4|8320.9|8321.9|8321|8322.4|8321.5|8321.9|8320.4|40
1729211700000|2024-10-18 00:35:00|8322|8321.1|8322|8320.5|8322.1|8321.2|8321.5|8320.2|31
1729212000000|2024-10-18 00:40:00|8322.1|8320.6|8321.6|8320.7|8322.4|8321.5|8321.5|8320.6|23
1729212300000|2024-10-18 00:45:00|8321.7|8320.8|8322.5|8321.6|8322.5|8321.6|8321.7|8320.8|26
1729212600000|2024-10-18 00:50:00|8322.6|8321.7|8323.2|8322.3|8323.6|8322.7|8322.6|8321.7|42
1729212900000|2024-10-18 00:55:00|8323.3|8322.4|8321.5|8320.6|8323.3|8322.4|8321.5|8320.6|65
1729213200000|2024-10-18 01:00:00|8321.4|8320.5|8321.1|8320.2|8321.4|8320.5|8319.6|8318.7|44
1729213500000|2024-10-18 01:05:00|8321|8320.1|8321.5|8320.6|8321.5|8320.6|8321|8320.1|26
1729213800000|2024-10-18 01:10:00|8321.3|8320.4|8321.9|8320.4|8321.9|8320.9|8321.2|8320.3|31
1729214100000|2024-10-18 01:15:00|8322|8320.5|8321.2|8320.3|8322.4|8320.9|8320.8|8319.9|50
1729214400000|2024-10-18 01:20:00|8321.1|8320.2|8321.4|8320.5|8321.5|8320.6|8320.8|8319.7|35
1729214700000|2024-10-18 01:25:00|8321.3|8320.4|8320.8|8319.9|8321.7|8320.6|8320.8|8319.9|28
1729215000000|2024-10-18 01:30:00|8320.7|8319.8|8321.2|8319.7|8321.2|8319.9|8319.9|8319|57
1729215300000|2024-10-18 01:35:00|8321|8320.1|8321.3|8319.8|8321.3|8320.1|8320.6|8319.4|253
1729215600000|2024-10-18 01:40:00|8321.4|8319.9|8321.2|8319.7|8321.4|8320.4|8320.2|8319.3|207
1729215900000|2024-10-18 01:45:00|8321|8319.5|8321.1|8320.2|8321.6|8320.5|8320.3|8319.4|164
1729216200000|2024-10-18 01:50:00|8321.2|8320.3|8323.1|8321.6|8323.7|8322.2|8321|8319.5|154
1729216500000|2024-10-18 01:55:00|8323|8321.5|8324.8|8323.3|8324.8|8323.4|8322.7|8321.2|150
1729216800000|2024-10-18 02:00:00|8324.7|8323.2|8323.8|8322.9|8325|8323.5|8322.5|8321.2|219
1729217100000|2024-10-18 02:05:00|8323.9|8323|8323.7|8322.8|8325|8324.1|8323.5|8322.6|84
1729217400000|2024-10-18 02:10:00|8323.6|8322.7|8323.7|8322.8|8324.1|8323.2|8323.4|8322.1|99
1729217700000|2024-10-18 02:15:00|8323.8|8322.9|8323.3|8322.4|8323.8|8322.9|8322.9|8322|93
1729218000000|2024-10-18 02:20:00|8323.4|8322.5|8323.4|8321.9|8324|8322.6|8323|8321.8|64
1729218300000|2024-10-18 02:25:00|8323.5|8322|8323.2|8322.3|8323.7|8322.6|8323|8321.9|69
1729218600000|2024-10-18 02:30:00|8323.3|8322.4|8322.8|8321.9|8323.5|8322.6|8322.6|8321.7|77
1729218900000|2024-10-18 02:35:00|8323|8321.5|8322.4|8321.5|8323.5|8322|8321.4|8320.5|174
1729219200000|2024-10-18 02:40:00|8322.3|8321.4|8322.5|8321.6|8322.8|8321.7|8321.4|8320.4|213
1729219500000|2024-10-18 02:45:00|8322.4|8321.5|8322.9|8322|8323|8322.1|8322.2|8321.3|206
1729219800000|2024-10-18 02:50:00|8323|8322.1|8323.6|8322.1|8323.7|8322.6|8322.7|8321.8|123
1729220100000|2024-10-18 02:55:00|8323.3|8322.4|8323.5|8322.6|8324.3|8323.4|8323|8322.1|90
1729220400000|2024-10-18 03:00:00|8323.4|8322.5|8323|8322.1|8323.5|8322.6|8322.6|8321.7|161
1729220700000|2024-10-18 03:05:00|8322.8|8321.9|8323.3|8322.4|8323.5|8322.6|8322.8|8321.9|191
1729221000000|2024-10-18 03:10:00|8323.2|8322.3|8323.6|8322.7|8323.8|8322.9|8323.1|8322.2|104
1729221300000|2024-10-18 03:15:00|8323.7|8322.8|8324.5|8323.6|8324.7|8323.8|8323.6|8322.7|91
1729221600000|2024-10-18 03:20:00|8324.4|8323.5|8324.7|8323.8|8325.1|8323.9|8324.1|8323|107
1729221900000|2024-10-18 03:25:00|8324.6|8323.7|8323.9|8323|8324.7|8323.8|8323.6|8322.4|145
1729222200000|2024-10-18 03:30:00|8323.8|8322.9|8324|8322.5|8324.2|8323.1|8323.6|8322.4|122
1729222500000|2024-10-18 03:35:00|8324.1|8322.6|8324.1|8323.2|8324.5|8323.6|8323.7|8322.5|137
1729222800000|2024-10-18 03:40:00|8324.2|8323.3|8324.5|8323.6|8324.6|8323.7|8323.6|8322.7|67
1729223100000|2024-10-18 03:45:00|8324.3|8323.4|8325|8324.1|8325.3|8324.4|8324.3|8323.4|38
1729223400000|2024-10-18 03:50:00|8324.8|8323.9|8325.1|8324.2|8325.1|8324.2|8324.7|8323.8|73
1729223700000|2024-10-18 03:55:00|8325|8324.1|8324.4|8323.5|8325.7|8324.8|8324.4|8323.5|51
1729224000000|2024-10-18 04:00:00|8324.5|8323.6|8324.8|8323.9|8324.8|8323.9|8324.1|8323.2|64
1729224300000|2024-10-18 04:05:00|8324.7|8323.8|8324.7|8323.8|8324.8|8323.9|8324.3|8323.4|56
1729224600000|2024-10-18 04:10:00|8324.8|8323.9|8324.3|8323.4|8325|8324.1|8324.1|8323.2|89
1729224900000|2024-10-18 04:15:00|8324.4|8323.5|8324.1|8323.2|8324.6|8323.7|8323.7|8322.8|68
1729225200000|2024-10-18 04:20:00|8324.3|8323.4|8324.3|8323.4|8324.5|8323.6|8324.1|8323.2|62
1729225500000|2024-10-18 04:25:00|8324.2|8323.3|8325.2|8323.7|8325.2|8323.7|8324.2|8323|57
1729225800000|2024-10-18 04:30:00|8325|8323.5|8325.2|8323.7|8325.3|8323.8|8324.9|8323.4|96
1729226100000|2024-10-18 04:35:00|8325.1|8323.6|8325.1|8323.6|8325.4|8323.9|8324.6|8323.1|105
1729226400000|2024-10-18 04:40:00|8324.9|8323.4|8324.6|8323.1|8325.2|8323.7|8324.5|8323|83
1729226700000|2024-10-18 04:45:00|8324.2|8323.3|8324.7|8323.2|8324.8|8323.5|8324.1|8323.1|47
1729227000000|2024-10-18 04:50:00|8324.6|8323.1|8325.5|8324|8325.5|8324|8324.5|8323|64
1729227300000|2024-10-18 04:55:00|8325.4|8323.9|8325.3|8324.4|8326.1|8325.2|8325.3|8323.9|59
1729227600000|2024-10-18 05:00:00|8325.2|8324.3|8325.3|8324.4|8325.7|8324.5|8324.4|8323.5|96
1729227900000|2024-10-18 05:05:00|8325.2|8324.3|8324.9|8324|8325.7|8324.8|8324.5|8323.6|179
1729228200000|2024-10-18 05:10:00|8325.1|8324.2|8324.2|8323.3|8325.5|8324.2|8324|8323.1|87
1729228500000|2024-10-18 05:15:00|8324.1|8323.2|8324.7|8323.8|8324.7|8323.8|8323.9|8323|153
1729228800000|2024-10-18 05:20:00|8324.6|8323.7|8325.3|8324.4|8325.6|8324.7|8324.4|8323.5|80
1729229100000|2024-10-18 05:25:00|8325.2|8324.3|8325.1|8323.6|8325.9|8324.7|8324.7|8323.2|69
1729229400000|2024-10-18 05:30:00|8324.9|8324|8323.8|8322.9|8325.2|8324.3|8323.8|8322.9|78
1729229700000|2024-10-18 05:35:00|8324.1|8322.6|8323.3|8322.4|8324.3|8323|8323.1|8321.8|117
1729230000000|2024-10-18 05:40:00|8323.4|8322.5|8323.1|8321.6|8324.1|8322.6|8323.1|8321.6|103
1729230300000|2024-10-18 05:45:00|8323|8321.5|8321.4|8320.5|8323.1|8321.6|8320.9|8320|69
1729230600000|2024-10-18 05:50:00|8321.3|8320.4|8322.6|8321.1|8322.6|8321.1|8320.9|8319.7|110
1729230900000|2024-10-18 05:55:00|8322.7|8321.2|8328.9|8321|8328.9|8324|8322.5|8321|188
1729231200000|2024-10-18 06:00:00|8327.5|8323.6|8311|8310.1|8329.1|8323.6|8310.9|8310|336
1729231500000|2024-10-18 06:05:00|8311.1|8310.2|8305|8304.1|8311.1|8310.2|8301.7|8300.4|387
1729231800000|2024-10-18 06:10:00|8305.1|8304.2|8302|8301.1|8305.7|8304.5|8301.9|8300.9|237
1729232100000|2024-10-18 06:15:00|8301.9|8301|8299.1|8297.6|8302.8|8301.9|8295.9|8294.4|294
1729232400000|2024-10-18 06:20:00|8299.2|8297.7|8299.4|8297.9|8301.8|8300.3|8298.9|8297.4|203
1729232700000|2024-10-18 06:25:00|8299.3|8297.8|8301.8|8300.9|8302.9|8301.8|8298.4|8296.9|243
1729233000000|2024-10-18 06:30:00|8301.9|8301|8305|8303.5|8305.6|8304.3|8301.1|8300|172
1729233300000|2024-10-18 06:35:00|8304.8|8303.3|8304.5|8303|8305.6|8304.3|8303.7|8302.2|148
1729233600000|2024-10-18 06:40:00|8304.4|8302.9|8304.1|8303.2|8305.1|8304.2|8303.5|8302.2|101
1729233900000|2024-10-18 06:45:00|8303.9|8303|8303.4|8302.5|8304.3|8303.4|8302.4|8301.5|123
1729234200000|2024-10-18 06:50:00|8303.7|8302.2|8303.5|8302.6|8305.6|8304.5|8302.9|8301.5|127
1729234500000|2024-10-18 06:55:00|8303.4|8302.5|8303.8|8302.3|8304.5|8303.6|8302.8|8301.5|125
1729234800000|2024-10-18 07:00:00|8303.7|8302.2|8302.6|8301.7|8304.3|8302.8|8300.3|8299.1|146
1729235100000|2024-10-18 07:05:00|8302.7|8301.8|8299|8298.1|8303.2|8302.3|8299|8297.8|94
1729235400000|2024-10-18 07:10:00|8299.1|8298.2|8301.1|8300.2|8302.8|8301.3|8298.9|8297.4|145
1729235700000|2024-10-18 07:15:00|8301.2|8300.3|8300.6|8299.1|8302|8300.8|8299.9|8298.3|147
1729236000000|2024-10-18 07:20:00|8300.7|8299.2|8301.5|8300|8302.1|8300.6|8299.6|8298.2|110
1729236300000|2024-10-18 07:25:00|8301.3|8299.8|8300.9|8300|8301.3|8300.3|8300|8298.5|73
1729236600000|2024-10-18 07:30:00|8301.1|8300.2|8300.7|8299.2|8302.9|8301.4|8299.4|8298.5|98
1729236900000|2024-10-18 07:35:00|8300.8|8299.3|8302.6|8301.7|8302.9|8301.7|8300.6|8299.1|92
1729237200000|2024-10-18 07:40:00|8302.7|8301.8|8300.8|8299.9|8303.3|8302.4|8300.8|8299.5|90
1729237500000|2024-10-18 07:45:00|8300.9|8300|8301.8|8300.9|8301.8|8300.9|8299.8|8298.6|126
1729237800000|2024-10-18 07:50:00|8301.7|8300.8|8304.3|8302.8|8304.5|8303|8301.4|8300.5|99
1729238100000|2024-10-18 07:55:00|8304.2|8303.3|8307.2|8304.8|8307.2|8305.7|8304.1|8303|140
1729238400000|2024-10-18 08:00:00|8306.9|8304.6|8309.5|8308|8310|8308.5|8306.8|8304.6|167
1729238700000|2024-10-18 08:05:00|8309.4|8307.9|8310.5|8309|8310.9|8309.4|8309|8307.8|122
1729239000000|2024-10-18 08:10:00|8310.6|8309.1|8313|8311.5|8313.1|8312.2|8310.6|8309.1|119
1729239300000|2024-10-18 08:15:00|8312.8|8311.3|8310.5|8309.6|8313.1|8311.6|8309.6|8308.7|90
1729239600000|2024-10-18 08:20:00|8310.6|8309.7|8312.4|8311.5|8312.4|8311.5|8310.5|8309.6|96
1729239900000|2024-10-18 08:25:00|8312.5|8311.6|8312.2|8311.3|8312.8|8311.9|8311.5|8310.6|60
1729240200000|2024-10-18 08:30:00|8312.3|8311.4|8309.8|8308.9|8312.5|8311.4|8309.7|8308.8|81
1729240500000|2024-10-18 08:35:00|8309.7|8308.8|8308.3|8306.8|8309.8|8308.9|8307.1|8305.6|84
1729240800000|2024-10-18 08:40:00|8308.4|8306.9|8311.1|8310.2|8312.5|8311.4|8307.7|8306.7|120
1729241100000|2024-10-18 08:45:00|8310.9|8310|8313|8312.1|8314|8313.1|8309.9|8308.4|156
1729241400000|2024-10-18 08:50:00|8313.1|8312.2|8312.4|8310.9|8313.9|8313|8310.7|8309.4|190
1729241700000|2024-10-18 08:55:00|8312.5|8311|8310.9|8310|8313.8|8312.9|8310.9|8309.9|168
1729242000000|2024-10-18 09:00:00|8310.7|8309.8|8313.4|8311.9|8313.4|8311.9|8309.9|8309|143
1729242300000|2024-10-18 09:05:00|8313.1|8311.6|8311.5|8310.6|8313.7|8312.5|8311.5|8310.1|119
1729242600000|2024-10-18 09:10:00|8311.6|8310.7|8313.5|8312|8314.5|8313|8310.3|8308.8|140
1729242900000|2024-10-18 09:15:00|8313.4|8311.9|8310|8309.1|8314|8312.7|8309.6|8308.7|125
1729243200000|2024-10-18 09:20:00|8310.1|8309.2|8310.4|8308.9|8312.3|8311|8310.1|8308.7|124
1729243500000|2024-10-18 09:25:00|8310.2|8308.7|8309.3|8307.8|8310.7|8309.2|8308.4|8306.9|135
1729243800000|2024-10-18 09:30:00|8309.2|8307.7|8309.8|8308.9|8310.2|8309.3|8308.5|8307.6|116
1729244100000|2024-10-18 09:35:00|8309.9|8309|8310|8309.1|8310.6|8309.7|8308.6|8307.7|140
1729244400000|2024-10-18 09:40:00|8310.1|8309.2|8312.7|8311.8|8313.9|8312.5|8309.9|8309|131
1729244700000|2024-10-18 09:45:00|8313|8312.1|8312.5|8311.6|8313.1|8312.2|8311.9|8310.8|82
1729245000000|2024-10-18 09:50:00|8312.3|8311.4|8315|8314.1|8315.3|8314.4|8312.3|8311.4|133
1729245300000|2024-10-18 09:55:00|8314.9|8314|8320.1|8319.2|8320.3|8319.4|8314.1|8312.9|233
1729245600000|2024-10-18 10:00:00|8319.9|8319|8316.3|8315.4|8320.4|8319.5|8315.6|8314.7|144
1729245900000|2024-10-18 10:05:00|8316.1|8315.2|8315|8313.5|8316.1|8315.2|8314.5|8313|83
1729246200000|2024-10-18 10:10:00|8314.8|8313.3|8316.1|8314.6|8316.6|8315.7|8313.5|8312.2|161
1729246500000|2024-10-18 10:15:00|8316|8314.5|8318.2|8317.3|8318.6|8317.7|8315.9|8314.5|90
1729246800000|2024-10-18 10:20:00|8318.3|8317.4|8318.5|8317|8318.7|8317.5|8317.6|8316.6|76
1729247100000|2024-10-18 10:25:00|8318.7|8317.2|8317.9|8316.4|8319.8|8318.6|8317.8|8316.3|79
1729247400000|2024-10-18 10:30:00|8317.8|8316.3|8316.1|8315.2|8317.9|8316.5|8315.8|8314.6|80
1729247700000|2024-10-18 10:35:00|8315.9|8315|8315.4|8313.9|8316.8|8315.3|8314.7|8313.7|94
1729248000000|2024-10-18 10:40:00|8315.3|8313.8|8315.8|8314.3|8316.2|8315.1|8314.7|8313.5|83
1729248300000|2024-10-18 10:45:00|8315.4|8314.5|8314.8|8313.9|8316|8314.6|8314.7|8313.8|71
1729248600000|2024-10-18 10:50:00|8314.9|8314|8315.4|8314.5|8315.4|8314.5|8314.2|8313.3|81
1729248900000|2024-10-18 10:55:00|8315.3|8314.4|8313|8312.1|8315.7|8314.4|8312.1|8311.2|98
1729249200000|2024-10-18 11:00:00|8313.1|8312.2|8312.3|8311.4|8314.7|8313.7|8312|8311.1|99
1729249500000|2024-10-18 11:05:00|8312.4|8311.5|8311.9|8311|8312.6|8311.7|8310.2|8309.3|144
1729249800000|2024-10-18 11:10:00|8312.1|8311.2|8311.4|8310.5|8312.4|8311.5|8310.7|8309.8|93
1729250100000|2024-10-18 11:15:00|8311.3|8310.4|8312.9|8312|8313|8312.1|8311.2|8309.7|87
1729250400000|2024-10-18 11:20:00|8313|8312.1|8314.5|8313.6|8315|8314.1|8312.9|8312|65
1729250700000|2024-10-18 11:25:00|8314.3|8313.4|8314.5|8313|8314.6|8313.5|8313.9|8312.8|59
1729251000000|2024-10-18 11:30:00|8314.4|8312.9|8316.5|8315|8316.6|8315.1|8314.2|8312.7|82
1729251300000|2024-10-18 11:35:00|8316.4|8314.9|8316|8315.1|8317.1|8315.8|8315.8|8314.4|85
1729251600000|2024-10-18 11:40:00|8315.8|8314.9|8316.9|8316|8317.1|8316.2|8315.6|8314.5|81
1729251900000|2024-10-18 11:45:00|8317.1|8316.2|8319|8317.5|8319.1|8317.9|8317|8315.8|81
1729252200000|2024-10-18 11:50:00|8319.1|8317.6|8319.4|8318.5|8319.5|8318.6|8318.5|8317|87
1729252500000|2024-10-18 11:55:00|8319.3|8318.4|8316.4|8315.5|8319.4|8318.5|8315.7|8314.8|109
1729252800000|2024-10-18 12:00:00|8316.3|8315.4|8317.8|8316.3|8318.1|8317.2|8315.9|8315|115
1729253100000|2024-10-18 12:05:00|8317.9|8316.4|8317.1|8316.2|8318|8317.1|8316.5|8315.5|75
1729253400000|2024-10-18 12:10:00|8317|8316.1|8317.3|8316.4|8317.4|8316.5|8315.9|8315|78
1729253700000|2024-10-18 12:15:00|8317.5|8316.6|8317|8316.1|8318|8317.1|8316.6|8315.7|84
1729254000000|2024-10-18 12:20:00|8316.8|8315.9|8317|8315.5|8317.1|8316.1|8315.8|8314.8|107
1729254300000|2024-10-18 12:25:00|8316.7|8315.8|8316.7|8314.3|8316.9|8316|8315.4|8314.3|78
1729254600000|2024-10-18 12:30:00|8316.1|8314.6|8318.1|8317.2|8318.8|8317.5|8316.1|8314|146
1729254900000|2024-10-18 12:35:00|8318.6|8317.7|8321.3|8320.4|8321.4|8320.5|8317.5|8316.6|134
1729255200000|2024-10-18 12:40:00|8321.1|8320.2|8321|8320.1|8323.1|8322.2|8320.2|8319.3|150
1729255500000|2024-10-18 12:45:00|8320.7|8319.8|8320.6|8319.7|8321.4|8320.4|8318.7|8317.8|133
1729255800000|2024-10-18 12:50:00|8320.5|8319.6|8321.4|8319.9|8321.6|8320.4|8320.2|8318.9|96
1729256100000|2024-10-18 12:55:00|8321.5|8320|8322.8|8321.3|8323.5|8322.1|8321.5|8320|120
1729256400000|2024-10-18 13:00:00|8322.9|8321.4|8321.3|8320.4|8322.9|8321.5|8320.4|8319.1|161
1729256700000|2024-10-18 13:05:00|8321.2|8320.3|8319.3|8317.8|8321.2|8320.3|8317.8|8316.6|149
1729257000000|2024-10-18 13:10:00|8318.9|8318|8319.3|8318.4|8319.7|8318.8|8318.4|8317.5|93
1729257300000|2024-10-18 13:15:00|8319.4|8317.8|8314.4|8313.5|8319.9|8318.9|8313.8|8312.5|165
1729257600000|2024-10-18 13:20:00|8314.3|8313.4|8312.8|8311.9|8315.1|8313.6|8312.6|8311.1|140
1729257900000|2024-10-18 13:25:00|8313|8312.1|8314.3|8313.4|8314.4|8313.5|8313|8312.1|97
1729258200000|2024-10-18 13:30:00|8314.1|8313.2|8315.4|8314.5|8315.9|8315|8313.9|8313|126
1729258500000|2024-10-18 13:35:00|8315.5|8314.6|8316.3|8315.4|8316.5|8315.5|8315.2|8314.3|106
1729258800000|2024-10-18 13:40:00|8316.2|8315.3|8318.5|8317.6|8319.5|8318|8316.2|8314.1|78
1729259100000|2024-10-18 13:45:00|8318.4|8317.5|8317.6|8316.7|8318.5|8317.6|8316.6|8315.7|122
1729259400000|2024-10-18 13:50:00|8317.5|8316.6|8318.3|8316.8|8319.2|8318.3|8317.5|8316.4|99
1729259700000|2024-10-18 13:55:00|8318.1|8316.6|8320.8|8319.3|8320.9|8320|8317.9|8316.4|120
1729260000000|2024-10-18 14:00:00|8320.6|8319.1|8319.6|8318.7|8321.8|8320.9|8318.7|8317.8|154
1729260300000|2024-10-18 14:05:00|8319.7|8318.8|8323|8322.1|8323.1|8322.2|8319.6|8318.6|114
1729260600000|2024-10-18 14:10:00|8323.1|8322.2|8324.4|8323.5|8324.7|8323.8|8323|8322.1|96
1729260900000|2024-10-18 14:15:00|8324.5|8323.6|8325.5|8324|8327.4|8326.5|8324.5|8323.6|159
1729261200000|2024-10-18 14:20:00|8325.4|8323.9|8326.3|8325.4|8327.4|8326.3|8324.1|8322.8|122
1729261500000|2024-10-18 14:25:00|8326.1|8325.2|8327.2|8326.3|8327.5|8326.5|8326|8324.8|102
1729261800000|2024-10-18 14:30:00|8327.3|8326.4|8327.4|8326.5|8328.8|8327.4|8326.9|8325.8|171
1729262100000|2024-10-18 14:35:00|8327.6|8326.7|8329.2|8328.3|8330.4|8329.5|8327.5|8326.6|126
1729262400000|2024-10-18 14:40:00|8329.3|8328.4|8327.3|8326.4|8329.3|8328.4|8327.1|8325.9|144
1729262700000|2024-10-18 14:45:00|8327.4|8326.5|8328.3|8326.8|8328.9|8327.4|8326.7|8325.7|135
1729263000000|2024-10-18 14:50:00|8328|8327.1|8329.3|8328.4|8329.4|8328.5|8326.7|8325.6|145
1729263300000|2024-10-18 14:55:00|8329.5|8328.6|8329.1|8328.2|8329.7|8328.8|8328.1|8327|155
1729263600000|2024-10-18 15:00:00|8329.3|8327.8|8330.1|8328.6|8330.2|8329.2|8328.2|8327.3|174
1729263900000|2024-10-18 15:05:00|8330.8|8327.9|8329.7|8328.2|8331.6|8329.5|8329|8327.7|70
1729264200000|2024-10-18 15:10:00|8329.6|8328.1|8329.7|8328.2|8330.2|8328.7|8327.5|8326|112
1729264500000|2024-10-18 15:15:00|8329.4|8328.5|8326.8|8325.3|8329.7|8328.7|8325.6|8324.7|109
1729264800000|2024-10-18 15:20:00|8326.9|8325.4|8328.8|8327.3|8328.9|8327.4|8326.8|8324.9|87
1729265100000|2024-10-18 15:25:00|8328.7|8327.2|8327.9|8326.4|8328.8|8327.5|8327|8326.1|126
1729265400000|2024-10-18 15:30:00|8327.6|8326.7|8327.9|8327|8328.7|8327.5|8327.1|8325.8|84
1729265700000|2024-10-18 15:35:00|8328.1|8326.6|8330.6|8329.7|8331.2|8330.3|8328.1|8326.6|84
1729266000000|2024-10-18 15:40:00|8330.5|8329.6|8331.2|8330.3|8331.7|8330.8|8330.2|8329.3|97
1729266300000|2024-10-18 15:45:00|8331.4|8330.5|8333.6|8332.7|8334.1|8332.9|8331.1|8330|77
1729266600000|2024-10-18 15:50:00|8333.4|8332.5|8335|8334.1|8335.4|8334.2|8333.3|8332.4|84
1729266900000|2024-10-18 15:55:00|8334.9|8334|8335.6|8334.7|8336.3|8335|8334.9|8333.6|52
1729267200000|2024-10-18 16:00:00|8335.5|8334.6|8334.1|8333.2|8336.5|8335.6|8334|8333.1|78
1729267500000|2024-10-18 16:05:00|8334.2|8333.3|8335.2|8334.3|8335.4|8334.5|8333.3|8332.4|71
1729267800000|2024-10-18 16:10:00|8335.1|8334.2|8333.5|8332.6|8335.1|8334.2|8333.5|8332.1|95
1729268100000|2024-10-18 16:15:00|8333.4|8332.5|8333.7|8332.8|8334.7|8333.2|8333.3|8332.4|87
1729268400000|2024-10-18 16:20:00|8333.6|8332.7|8335|8334.1|8335.5|8334.1|8333.1|8331.9|47
1729268700000|2024-10-18 16:25:00|8334.8|8333.9|8335.6|8334.7|8335.8|8334.9|8334.3|8333.4|63
1729269000000|2024-10-18 16:30:00|8335.4|8334.5|8333.7|8332.2|8335.8|8334.6|8333.5|8331.4|67
1729269300000|2024-10-18 16:35:00|8333.8|8332.3|8334.1|8332.6|8334.5|8333.6|8333.7|8332.3|38
1729269600000|2024-10-18 16:40:00|8334.2|8332.7|8332.6|8331.7|8334.2|8332.7|8332.1|8331.2|68
1729269900000|2024-10-18 16:45:00|8332.4|8331.5|8332.6|8331.7|8333|8331.7|8332.2|8330.8|36
1729270200000|2024-10-18 16:50:00|8332.4|8331.5|8332.6|8331.1|8332.6|8331.5|8331.5|8330.6|54
1729270500000|2024-10-18 16:55:00|8332.3|8330.8|8331.1|8330.2|8332.8|8331.5|8331.1|8329.9|81
1729270800000|2024-10-18 17:00:00|8330.9|8330|8330.6|8329.1|8331.5|8330.3|8330.1|8329|56
1729271100000|2024-10-18 17:05:00|8330.5|8329|8331.2|8330.3|8331.7|8330.8|8330.5|8329|41
1729271400000|2024-10-18 17:10:00|8331|8330.1|8330.4|8329.5|8331.2|8330.3|8330.4|8329.5|38
1729271700000|2024-10-18 17:15:00|8330.5|8329.6|8328.9|8328|8330.5|8329.6|8328.9|8328|32
1729272000000|2024-10-18 17:20:00|8329|8328.1|8329.1|8328.2|8329.4|8328.5|8328.8|8327.9|20
1729272300000|2024-10-18 17:25:00|8329.2|8328.3|8330.4|8329.5|8330.9|8330|8329.1|8328.2|45
1729272600000|2024-10-18 17:30:00|8330.2|8329.3|8329.5|8328.6|8330.6|8329.7|8329.4|8328.5|41
1729272900000|2024-10-18 17:35:00|8329.6|8328.7|8329|8328.1|8329.6|8328.7|8328.9|8328|22
1729273200000|2024-10-18 17:40:00|8328.8|8327.9|8329.5|8328.6|8329.9|8329|8328.7|8327.8|30
1729273500000|2024-10-18 17:45:00|8329.4|8328.5|8329|8328.1|8329.8|8328.9|8328.9|8328|30
1729273800000|2024-10-18 17:50:00|8329.2|8328.3|8327.8|8326.9|8329.2|8328.3|8327.6|8326.3|41
1729274100000|2024-10-18 17:55:00|8327.7|8326.8|8328.1|8327.2|8328.1|8327.2|8327.7|8326.8|15
1729274400000|2024-10-18 18:00:00|8328.2|8327.3|8328.8|8327.3|8328.9|8327.7|8327.6|8326.7|47
1729274700000|2024-10-18 18:05:00|8328.5|8327.6|8329.4|8328.5|8329.8|8328.9|8328.4|8327.5|25
1729275000000|2024-10-18 18:10:00|8329.3|8328.4|8329.2|8328.3|8329.3|8328.4|8328.7|8327.8|16
1729275300000|2024-10-18 18:15:00|8329.3|8328.4|8329.7|8328.2|8329.9|8329|8329.2|8328.1|33
1729275600000|2024-10-18 18:20:00|8329.6|8328.1|8329.6|8328.1|8329.7|8328.2|8329.4|8327.9|18
1729275900000|2024-10-18 18:25:00|8329.7|8328.2|8329.4|8328.5|8329.8|8328.6|8329.4|8328.1|10
1729276200000|2024-10-18 18:30:00|8329.7|8328.2|8330.2|8329.3|8330.2|8329.3|8329.5|8328.1|21
1729276500000|2024-10-18 18:35:00|8330.4|8329.5|8330.1|8329.2|8330.5|8329.5|8329.6|8328.7|27
1729276800000|2024-10-18 18:40:00|8330.2|8329.3|8330.4|8329.5|8331|8330.1|8330.2|8329.3|32
1729277100000|2024-10-18 18:45:00|8330.5|8329.6|8331|8330.1|8331.4|8330.5|8330.5|8329.6|25
1729277400000|2024-10-18 18:50:00|8330.8|8329.9|8331.5|8330|8331.5|8330.6|8330.8|8329.7|23
1729277700000|2024-10-18 18:55:00|8331.7|8330.2|8329.6|8328.1|8331.7|8330.6|8329.6|8328.1|55
1729278000000|2024-10-18 19:00:00|8329.4|8328.5|8329.8|8328.3|8329.8|8328.6|8328.4|8327.4|63
1729278300000|2024-10-18 19:05:00|8329.7|8328.2|8329.7|8328.8|8330.3|8328.8|8329.1|8327.9|42
1729278600000|2024-10-18 19:10:00|8329.9|8329|8329.6|8328.7|8330.2|8329|8329.6|8328.3|37
1729278900000|2024-10-18 19:15:00|8329.7|8328.8|8330|8329.1|8330|8329.1|8329.7|8328.8|19
1729279200000|2024-10-18 19:20:00|8330.1|8329.2|8330.2|8329.3|8330.5|8329.6|8330.1|8329.2|22
1729279500000|2024-10-18 19:25:00|8330.1|8329.2|8329.8|8328.9|8330.5|8329.4|8329.8|8328.9|22
1729279800000|2024-10-18 19:30:00|8330.1|8328.6|8329.8|8328.3|8330.5|8329.3|8329.5|8328.3|32
1729280100000|2024-10-18 19:35:00|8329.9|8328.4|8329.5|8328|8330.2|8328.7|8329.5|8328|21
1729280400000|2024-10-18 19:40:00|8329.6|8328.1|8330.2|8328.7|8330.6|8329.1|8329.6|8328.1|33
1729280700000|2024-10-18 19:45:00|8330.1|8328.6|8330.5|8329|8330.5|8329|8330.1|8328.6|14
1729281000000|2024-10-18 19:50:00|8330.4|8328.9|8330.3|8328.8|8330.6|8329.1|8330.1|8328.6|105
1729281300000|2024-10-18 19:55:00|8330.4|8328.9|8330.1|8328.6|8330.4|8328.9|8329.7|8328.2|118
1729281600000|2024-10-18 20:00:00|8330|8328.5|8331.2|8329.7|8331.2|8329.7|8329.9|8328.4|332
1729281900000|2024-10-18 20:05:00|8331.1|8329.6|8331|8329.5|8331.1|8329.6|8329.5|8328|102
1729282200000|2024-10-18 20:10:00|8330.8|8329.3|8329.9|8328.4|8330.8|8329.3|8329.8|8328.3|92
1729282500000|2024-10-18 20:15:00|8330|8328.5|8330.8|8329.3|8331|8329.5|8329.9|8328.4|81
1729282800000|2024-10-18 20:20:00|8330.9|8329.4|8330.9|8329.4|8331.8|8330.3|8330.9|8329.4|110
1729283100000|2024-10-18 20:25:00|8330.8|8329.3|8330.5|8329|8330.9|8329.4|8330.4|8328.9|91
1729283400000|2024-10-18 20:30:00|8330.5|8329|8329.9|8328.4|8330.6|8329.1|8329.6|8328.1|168
1729283700000|2024-10-18 20:35:00|8329.8|8328.3|8329.2|8327.7|8329.9|8328.4|8328.9|8327.4|193
1729284000000|2024-10-18 20:40:00|8329.3|8327.8|8328.7|8327.2|8329.3|8327.8|8328.6|8327.1|121
1729284300000|2024-10-18 20:45:00|8328.6|8327.1|8329.3|8327.8|8329.8|8328.3|8327.8|8326.3|167
1729284600000|2024-10-18 20:50:00|8329.4|8327.9|8329.1|8327.6|8330.2|8328.7|8328.8|8327.3|529
1729284900000|2024-10-18 20:55:00|8329.5|8327.1|8329.1|8317.5|8335|8327.4|8327.2|8317.5|295
1729454400000|2024-10-20 20:00:00|8334.5|8313.5|8334.6|8313.6|8334.6|8314.5|8332.5|8313.5|3
1729454700000|2024-10-20 20:05:00|8334.9|8313.9|8333.5|8315.3|8335.2|8315.3|8333.5|8313.5|15
1729455000000|2024-10-20 20:10:00|8334.9|8314.4|8335|8314.4|8335.4|8315.3|8333.5|8314.4|5
1729455300000|2024-10-20 20:15:00|8335.2|8314.3|8332.9|8318.5|8335.8|8318.5|8332.9|8314.3|19
1729455600000|2024-10-20 20:20:00|8332.4|8318.3|8332.7|8317.4|8332.9|8318.3|8332.4|8317.1|5
1729455900000|2024-10-20 20:25:00|8332.4|8317.7|8331.4|8317.7|8332.4|8317.7|8331.4|8317.4|3
1729456200000|2024-10-20 20:30:00|8334.7|8315|8331.5|8317.6|8335.7|8317.6|8331.5|8314.8|15
1729457100000|2024-10-20 20:45:00|8335.2|8314.3|8330.6|8318.2|8335.4|8318.2|8330.6|8314.3|7
1729457700000|2024-10-20 20:55:00|8331|8317.8|8334.6|8318.7|8335|8323.6|8328.1|8317.8|31
1729458000000|2024-10-20 21:00:00|8338.4|8316.5|8329.7|8317.8|8338.4|8324|8326.4|8316.5|15
1729458300000|2024-10-20 21:05:00|8329.6|8317.7|8329.1|8319.3|8330|8320.3|8327.3|8317.7|30
1729458600000|2024-10-20 21:10:00|8328.9|8319.5|8333|8321.1|8334.5|8322.6|8327.9|8319.5|172
1729458900000|2024-10-20 21:15:00|8333.1|8321.2|8333.1|8321.2|8335.8|8323.9|8332.4|8320.5|127
1729459200000|2024-10-20 21:20:00|8334|8322.1|8335.1|8323.2|8336.1|8324.2|8332.9|8321.1|128
1729459500000|2024-10-20 21:25:00|8335.3|8323.4|8335.1|8323.2|8335.8|8323.9|8333.8|8322.1|161
1729459800000|2024-10-20 21:30:00|8335|8323.1|8332.9|8323.9|8336.2|8325.3|8332.1|8322.1|198
1729460100000|2024-10-20 21:35:00|8333.3|8324|8335.1|8324|8335.8|8327.8|8329.6|8323.8|223
1729460400000|2024-10-20 21:40:00|8335.5|8324.3|8335.4|8324.1|8335.7|8324.4|8334.6|8323.9|63
1729460700000|2024-10-20 21:45:00|8335.3|8324.5|8335.5|8324.3|8336.4|8325.4|8335.2|8324.2|48
1729461000000|2024-10-20 21:50:00|8335.6|8324.4|8335.4|8324.7|8335.7|8326|8334.4|8324.3|39
1729461300000|2024-10-20 21:55:00|8335.5|8324.8|8335.5|8323.6|8336.2|8324.9|8334.9|8323|101
1729461600000|2024-10-20 22:00:00|8335|8323.1|8328.4|8323|8335.2|8326.3|8327.6|8320.3|161
1729461900000|2024-10-20 22:05:00|8327.9|8323.4|8326.9|8324.2|8327.9|8324.2|8325.8|8323.1|16
1729462200000|2024-10-20 22:10:00|8327.2|8324.5|8327.5|8326|8328.1|8326|8326.5|8324.3|14
1729462500000|2024-10-20 22:15:00|8327.4|8325.9|8327.3|8325.8|8327.4|8325.9|8327|8325.5|9
1729462800000|2024-10-20 22:20:00|8327.1|8325.6|8327.5|8326|8328.3|8326.8|8326.7|8325.2|37
1729463100000|2024-10-20 22:25:00|8327.4|8325.9|8326.6|8325.1|8327.4|8325.9|8326.6|8325.1|12
1729463400000|2024-10-20 22:30:00|8326.8|8325.3|8328.3|8326.8|8328.9|8327.1|8326.8|8325.3|38
1729463700000|2024-10-20 22:35:00|8328.2|8326.7|8329.1|8327.6|8329.2|8327.7|8328|8326.5|23
1729464000000|2024-10-20 22:40:00|8328.9|8327.4|8328.7|8327.2|8328.9|8327.4|8328.5|8327|9
1729464300000|2024-10-20 22:45:00|8328.8|8327.3|8328.3|8326.8|8329|8327.5|8328|8326.5|27
1729464600000|2024-10-20 22:50:00|8328.4|8326.9|8327.9|8326.4|8328.4|8326.9|8327.8|8326.3|17
1729464900000|2024-10-20 22:55:00|8328|8326.5|8327.9|8326.4|8328|8326.5|8327.8|8326.3|6
1729465200000|2024-10-20 23:00:00|8327.8|8326.3|8328.4|8326.9|8328.4|8326.9|8327.8|8326.3|9
1729465500000|2024-10-20 23:05:00|8327|8325.5|8326.4|8324.9|8327|8325.5|8326.2|8324.7|28
1729465800000|2024-10-20 23:10:00|8326.3|8324.8|8326.5|8325|8326.9|8325.4|8326.2|8324.7|17
1729466100000|2024-10-20 23:15:00|8326.6|8325.1|8326.6|8325.1|8326.8|8325.3|8326.2|8324.8|18
1729466400000|2024-10-20 23:20:00|8326.7|8325.2|8326.7|8325.2|8326.8|8325.3|8326.5|8325|14
1729466700000|2024-10-20 23:25:00|8326.8|8325.3|8327.4|8325.9|8327.7|8326.4|8326.8|8325.3|20
1729467000000|2024-10-20 23:30:00|8327.3|8325.8|8327.3|8326.4|8327.7|8326.5|8326.9|8325.8|17
1729467300000|2024-10-20 23:35:00|8327.4|8326.5|8327.5|8326.6|8327.8|8326.7|8327.4|8326.1|8
1729467600000|2024-10-20 23:40:00|8327.6|8326.7|8327.9|8327|8328.3|8327|8327.5|8326.3|25
1729467900000|2024-10-20 23:45:00|8328|8327.1|8328.2|8326.7|8328.4|8327.1|8327.7|8326.3|16
1729468200000|2024-10-20 23:50:00|8327.8|8326.9|8327|8326.1|8328.6|8327.2|8326.5|8325|59
1729468500000|2024-10-20 23:55:00|8327.1|8326.2|8327.3|8326.4|8327.3|8326.4|8326.5|8325.5|43
1729468800000|2024-10-21 00:00:00|8327.2|8326.3|8328.8|8327.9|8328.9|8328|8327|8326.1|63
1729469100000|2024-10-21 00:05:00|8328.5|8327.6|8329.7|8328.8|8330|8329.1|8328.3|8327.4|37
1729469400000|2024-10-21 00:10:00|8329.6|8328.7|8329.7|8328.8|8330.1|8329.2|8329.4|8328.5|23
1729469700000|2024-10-21 00:15:00|8329.6|8328.7|8330|8328.5|8330|8328.8|8329.2|8328.3|29
1729470000000|2024-10-21 00:20:00|8330.2|8328.7|8329.9|8328.4|8330.5|8329.1|8329.8|8328.3|26
1729470300000|2024-10-21 00:25:00|8329.4|8327.9|8329.2|8328.3|8329.6|8328.7|8329|8327.6|25
1729470600000|2024-10-21 00:30:00|8329.1|8328.2|8329.1|8328.2|8329.6|8328.4|8328.9|8328|20
1729470900000|2024-10-21 00:35:00|8329.2|8328.3|8330.1|8329.2|8330.2|8329.3|8329.2|8328.3|14
1729471200000|2024-10-21 00:40:00|8330.2|8329.3|8329|8327.5|8330.2|8329.3|8329|8327.5|25
1729471500000|2024-10-21 00:45:00|8329.1|8327.6|8329.1|8328.2|8329.5|8328.6|8328.8|8327.6|32
1729471800000|2024-10-21 00:50:00|8329.2|8328.3|8329.1|8328.2|8330.1|8329.2|8329|8328.1|58
1729472100000|2024-10-21 00:55:00|8328.8|8327.9|8330.4|8329.5|8330.7|8329.8|8328.4|8327.5|57
1729472400000|2024-10-21 01:00:00|8330.6|8329.7|8330.6|8329.7|8330.9|8330|8330.3|8329.4|68
1729472700000|2024-10-21 01:05:00|8330.7|8329.8|8329.6|8328.7|8330.7|8329.8|8329.3|8328.4|111
1729473000000|2024-10-21 01:10:00|8329.4|8328.5|8329.5|8328|8330.4|8329.5|8328.9|8328|49
1729473300000|2024-10-21 01:15:00|8329.6|8328.1|8329.5|8328.6|8330|8329.1|8329.1|8327.9|47
1729473600000|2024-10-21 01:20:00|8329.4|8328.5|8329.4|8328.5|8329.9|8329|8328.8|8327.9|93
1729473900000|2024-10-21 01:25:00|8329.5|8328.6|8328.9|8328|8329.9|8329|8328.9|8328|48
1729474200000|2024-10-21 01:30:00|8329.1|8328.2|8326.9|8326|8329.1|8328.2|8326.6|8325.7|131
1729474500000|2024-10-21 01:35:00|8326.7|8325.8|8327.1|8326.2|8327.5|8326.6|8326.7|8325.4|77
1729474800000|2024-10-21 01:40:00|8327|8326.1|8327.8|8326.3|8328.1|8327|8326.9|8326|54
1729475100000|2024-10-21 01:45:00|8327.7|8326.2|8327.8|8326.9|8327.8|8326.9|8326.9|8326|25
1729475400000|2024-10-21 01:50:00|8327.9|8327|8327.8|8326.9|8328.8|8327.8|8327.5|8326.6|30
1729475700000|2024-10-21 01:55:00|8327.7|8326.8|8328.4|8327.5|8329.3|8328.4|8327.7|8326.8|42
1729476000000|2024-10-21 02:00:00|8328.5|8327.6|8327.9|8327|8328.8|8327.9|8327.9|8327|31
1729476300000|2024-10-21 02:05:00|8328.1|8327.2|8327.6|8326.7|8328.2|8327.3|8327.5|8326.6|18
1729476600000|2024-10-21 02:10:00|8327.7|8326.8|8327.2|8326.3|8328.7|8327.8|8326.7|8325.7|62
1729476900000|2024-10-21 02:15:00|8327.3|8326.4|8326.7|8325.8|8327.3|8326.4|8326.7|8325.8|16
1729477200000|2024-10-21 02:20:00|8326.5|8325.6|8326|8325.1|8327|8325.7|8325.2|8324.3|47
1729477500000|2024-10-21 02:25:00|8326.1|8325.2|8326.5|8325|8326.6|8325.7|8326.1|8325|27
1729477800000|2024-10-21 02:30:00|8326.4|8324.9|8326.3|8325.4|8326.6|8325.4|8325.8|8324.8|34
1729478100000|2024-10-21 02:35:00|8326.2|8325.3|8326.1|8325.2|8326.6|8325.5|8326.1|8325.1|12
1729478400000|2024-10-21 02:40:00|8326.2|8325.3|8326.2|8325.3|8327.2|8326.3|8326|8325.1|28
1729478700000|2024-10-21 02:45:00|8326.1|8325.2|8326.2|8325.3|8326.8|8325.9|8326|8325.1|13
1729479000000|2024-10-21 02:50:00|8326.3|8325.4|8326.4|8325.5|8326.8|8325.9|8326.2|8325.3|29
1729479300000|2024-10-21 02:55:00|8326.5|8325.6|8325.7|8324.8|8326.5|8325.6|8325.3|8324.4|26
1729479600000|2024-10-21 03:00:00|8325.8|8324.9|8325.6|8324.7|8325.8|8324.9|8325.1|8324.2|26
1729479900000|2024-10-21 03:05:00|8325.7|8324.8|8325.7|8324.8|8325.8|8324.9|8325.5|8324.6|9
1729480200000|2024-10-21 03:10:00|8325.6|8324.7|8325.6|8324.7|8325.8|8324.9|8325.5|8324.6|7
1729480500000|2024-10-21 03:15:00|8325.5|8324.6|8326.5|8325.6|8326.6|8325.7|8325.5|8324.6|15
1729480800000|2024-10-21 03:20:00|8326.4|8325.5|8326.6|8325.1|8327.1|8326|8326|8325.1|21
1729481100000|2024-10-21 03:25:00|8326.5|8325|8326.1|8325.2|8326.6|8325.3|8326.1|8324.7|11
1729481400000|2024-10-21 03:30:00|8326.2|8325.3|8326.1|8325.2|8326.6|8325.3|8325.9|8324.8|16
1729481700000|2024-10-21 03:35:00|8326.2|8325.3|8326.8|8325.9|8326.9|8326|8326.1|8325.2|12
1729482000000|2024-10-21 03:40:00|8326.9|8326|8327.1|8325.6|8327.3|8326.4|8326.6|8325.6|13
1729482300000|2024-10-21 03:45:00|8327|8325.5|8327.2|8326.3|8327.3|8326.4|8326.7|8325.5|12
1729482600000|2024-10-21 03:50:00|8327.3|8326.4|8327.6|8326.1|8327.7|8326.8|8327.3|8326.1|10
1729482900000|2024-10-21 03:55:00|8327.5|8326|8327.1|8326.2|8327.7|8326.4|8327.1|8326|10
1729483200000|2024-10-21 04:00:00|8327|8326.1|8327.1|8326.2|8327.1|8326.2|8326.9|8326|10
1729483500000|2024-10-21 04:05:00|8327.3|8326.4|8326.8|8325.9|8327.3|8326.4|8326.8|8325.9|11
1729483800000|2024-10-21 04:10:00|8327|8326.1|8326.5|8325.6|8327|8326.1|8326.5|8325.6|9
1729484100000|2024-10-21 04:15:00|8326.6|8325.7|8326.2|8325.3|8326.6|8325.7|8326.1|8325.2|13
1729484400000|2024-10-21 04:20:00|8326.3|8325.4|8326.3|8325.4|8326.7|8325.8|8326|8325.1|9
1729484700000|2024-10-21 04:25:00|8326.6|8325.1|8326.8|8325.9|8327.3|8325.9|8326.6|8325.1|13
1729485000000|2024-10-21 04:30:00|8326.9|8326|8327.4|8326.5|8327.6|8326.7|8326.9|8326|14
1729485300000|2024-10-21 04:35:00|8327.7|8326.8|8328.2|8327.3|8328.2|8327.3|8327.4|8326.5|20
1729485600000|2024-10-21 04:40:00|8328.4|8327.5|8328.4|8326.9|8328.9|8327.6|8328.2|8326.9|19
1729485900000|2024-10-21 04:45:00|8328.5|8327|8328.7|8327.8|8328.9|8328|8328.1|8326.9|23
1729486200000|2024-10-21 04:50:00|8328.6|8327.7|8328.4|8327.5|8328.8|8327.8|8328.1|8326.8|26
1729486500000|2024-10-21 04:55:00|8328.3|8327.4|8327.3|8326.4|8328.3|8327.4|8327|8326|35
1729486800000|2024-10-21 05:00:00|8327.6|8326.7|8328.2|8326.7|8328.3|8327|8327.6|8326.3|28
1729487100000|2024-10-21 05:05:00|8328.3|8326.8|8329|8327.5|8329.2|8327.7|8328|8326.5|44
1729487400000|2024-10-21 05:10:00|8329.1|8327.6|8329.2|8328.3|8329.4|8328.3|8328.4|8327.1|43
1729487700000|2024-10-21 05:15:00|8329.3|8328.4|8329.6|8328.1|8329.6|8328.6|8329.1|8328.1|24
1729488000000|2024-10-21 05:20:00|8329.5|8328|8329.1|8327.6|8329.6|8328.1|8328.3|8327.1|41
1729488300000|2024-10-21 05:25:00|8328.8|8327.9|8328.7|8327.8|8329.3|8328.4|8328.5|8327.6|29
1729488600000|2024-10-21 05:30:00|8328.6|8327.7|8328|8327.1|8328.6|8327.7|8327.6|8326.7|42
1729488900000|2024-10-21 05:35:00|8327.9|8327|8328.9|8328|8329.3|8328.4|8327.9|8327|28
1729489200000|2024-10-21 05:40:00|8329|8328.1|8326.8|8325.9|8329|8328.1|8326.8|8325.9|24
1729489500000|2024-10-21 05:45:00|8326.6|8325.7|8327.3|8326.4|8327.5|8326.6|8326.6|8325.7|26
1729489800000|2024-10-21 05:50:00|8327.4|8326.5|8327.4|8325.9|8327.6|8326.5|8327.2|8325.7|16
1729490100000|2024-10-21 05:55:00|8327.2|8326.3|8327.3|8325.8|8327.9|8327|8326.8|8325.5|63
1729490400000|2024-10-21 06:00:00|8327.4|8325.9|8328.2|8327.3|8328.9|8328|8327.4|8325.9|110
1729490700000|2024-10-21 06:05:00|8328.1|8327.2|8328.6|8327.7|8328.6|8327.7|8327.5|8326.6|50
1729491000000|2024-10-21 06:10:00|8328.7|8327.8|8328.3|8327.4|8329.7|8328.8|8328|8327|78
1729491300000|2024-10-21 06:15:00|8328.2|8327.3|8326.8|8325.9|8328.3|8327.4|8326.8|8325.9|56
1729491600000|2024-10-21 06:20:00|8326.6|8325.7|8326.9|8326|8327.9|8327|8326.6|8325.7|42
1729491900000|2024-10-21 06:25:00|8327|8326.1|8327.2|8326.3|8327.3|8326.4|8326.7|8325.8|46
1729492200000|2024-10-21 06:30:00|8327.1|8326.2|8327.8|8326.3|8328.1|8326.9|8326.7|8325.8|35
1729492500000|2024-10-21 06:35:00|8328|8326.5|8328.4|8327.5|8328.7|8327.8|8327.8|8326.4|46
1729492800000|2024-10-21 06:40:00|8328.6|8327.7|8328.9|8327.4|8329.2|8328.3|8328|8326.7|52
1729493100000|2024-10-21 06:45:00|8329|8327.5|8328.6|8327.1|8329.3|8328|8327.5|8326.3|56
1729493400000|2024-10-21 06:50:00|8328.5|8327|8328.1|8327.2|8329.2|8328.3|8328.1|8327|57
1729493700000|2024-10-21 06:55:00|8328.2|8327.3|8330.1|8329.2|8330.3|8329.4|8328.2|8327.3|74
1729494000000|2024-10-21 07:00:00|8330.3|8329.4|8332.6|8331.7|8333|8332.1|8330|8329.1|123
1729494300000|2024-10-21 07:05:00|8332.4|8331.5|8332.6|8331.7|8332.9|8332|8331.9|8331|109
1729494600000|2024-10-21 07:10:00|8332.8|8331.9|8332.7|8331.2|8333.4|8332.5|8332|8330.7|72
1729494900000|2024-10-21 07:15:00|8332.8|8331.3|8331.2|8330.3|8333|8331.5|8331|8329.8|84
1729495200000|2024-10-21 07:20:00|8331.1|8330.2|8331.3|8330.4|8331.9|8330.7|8330.6|8329.6|80
1729495500000|2024-10-21 07:25:00|8331.2|8330.3|8330.5|8329.6|8331.5|8330.6|8330.5|8329.6|62
1729495800000|2024-10-21 07:30:00|8330.6|8329.7|8330.7|8329.8|8332|8331|8330.5|8329.3|103
1729496100000|2024-10-21 07:35:00|8330.8|8329.9|8331|8330.1|8331.6|8330.7|8330.2|8329.3|63
1729496400000|2024-10-21 07:40:00|8330.9|8330|8331.5|8330.6|8332.1|8330.6|8329.8|8328.9|84
1729496700000|2024-10-21 07:45:00|8331.6|8330.7|8330.5|8329|8333.1|8331.8|8330.2|8329|137
1729497000000|2024-10-21 07:50:00|8330.6|8329.1|8331.2|8330.3|8331.4|8330.3|8328.9|8327.4|85
1729497300000|2024-10-21 07:55:00|8331.3|8330.4|8331.1|8330.2|8331.6|8330.7|8330.6|8329.2|82
1729497600000|2024-10-21 08:00:00|8331.2|8330.3|8332|8331.1|8332.5|8331.2|8330.3|8329.4|75
1729497900000|2024-10-21 08:05:00|8332.1|8331.2|8332.1|8331.2|8333.3|8332|8331.8|8330.7|61
1729498200000|2024-10-21 08:10:00|8332.4|8330.9|8333.7|8332.8|8333.8|8332.9|8330.9|8330|71
1729498500000|2024-10-21 08:15:00|8333.9|8333|8334.9|8334|8334.9|8334|8333.8|8332.4|77
1729498800000|2024-10-21 08:20:00|8334.8|8333.9|8335.2|8334.3|8335.4|8334.5|8334.5|8333.6|52
1729499100000|2024-10-21 08:25:00|8335.3|8334.4|8337.1|8336.2|8337.4|8336.5|8335.1|8334.2|89
1729499400000|2024-10-21 08:30:00|8337|8336.1|8339.2|8337.7|8339.3|8338|8337|8335.8|92
1729499700000|2024-10-21 08:35:00|8339.1|8337.6|8338.9|8338|8339.7|8338.2|8338.5|8337.3|63
1729500000000|2024-10-21 08:40:00|8339.1|8338.2|8337.5|8336.6|8340|8338.8|8337.5|8336.6|73
1729500300000|2024-10-21 08:45:00|8337.6|8336.7|8337|8336.1|8338.1|8337.2|8335.6|8334.7|63
1729500600000|2024-10-21 08:50:00|8337.1|8336.2|8335.7|8334.8|8337.7|8336.5|8335.7|8334.5|71
1729500900000|2024-10-21 08:55:00|8335.4|8334.5|8334|8333.1|8335.6|8334.7|8333.7|8332.8|106
1729501200000|2024-10-21 09:00:00|8333.8|8332.9|8333.5|8332.6|8334.3|8333.1|8333.3|8332|84
1729501500000|2024-10-21 09:05:00|8333.4|8332.5|8335.8|8334.3|8335.9|8334.9|8333.4|8332.5|46
1729501800000|2024-10-21 09:10:00|8335.7|8334.2|8336|8335.1|8336.1|8335.2|8335|8333.5|75
1729502100000|2024-10-21 09:15:00|8336.1|8335.2|8335.9|8334.4|8336.7|8335.8|8335.5|8334.3|40
1729502400000|2024-10-21 09:20:00|8335.7|8334.2|8335.6|8334.1|8336.8|8335.5|8335.6|8334.1|78
1729502700000|2024-10-21 09:25:00|8335.7|8334.2|8332.3|8330.8|8335.7|8334.2|8331.8|8330.8|89
1729503000000|2024-10-21 09:30:00|8332|8330.5|8331.5|8330.6|8333|8331.7|8331.4|8330.4|87
1729503300000|2024-10-21 09:35:00|8331.4|8330.5|8331.2|8330.3|8332.9|8332|8331|8330.1|87
1729503600000|2024-10-21 09:40:00|8331.1|8330.2|8331.5|8330.6|8331.9|8330.9|8330.9|8329.9|62
1729503900000|2024-10-21 09:45:00|8331.4|8330.5|8332.6|8331.7|8333.3|8332.1|8331.3|8330.2|57
1729504200000|2024-10-21 09:50:00|8332.7|8331.8|8333.6|8332.7|8333.9|8333|8332.5|8331|89
1729504500000|2024-10-21 09:55:00|8333.5|8332.6|8331.7|8330.8|8333.5|8332.6|8331.7|8330.8|85
1729504800000|2024-10-21 10:00:00|8331.6|8330.7|8333.2|8332.3|8333.3|8332.4|8331|8329.9|92
1729505100000|2024-10-21 10:05:00|8333.1|8332.2|8334.7|8333.8|8335|8333.8|8333.1|8332.2|65
1729505400000|2024-10-21 10:10:00|8334.6|8333.7|8334.4|8333.5|8335.5|8334.6|8334.1|8333.2|56
1729505700000|2024-10-21 10:15:00|8334.5|8333.6|8333.3|8331.8|8334.6|8333.6|8333|8331.8|50
1729506000000|2024-10-21 10:20:00|8333.1|8331.6|8332.3|8331.4|8334.3|8333.1|8332.3|8331.4|60
1729506300000|2024-10-21 10:25:00|8332.2|8331.3|8330.7|8329.8|8332.2|8331.3|8329.5|8328.6|79
1729506600000|2024-10-21 10:30:00|8330.6|8329.7|8331.4|8329.9|8331.5|8330.3|8330.1|8328.8|47
1729506900000|2024-10-21 10:35:00|8331.5|8330|8331.4|8329.9|8332.3|8331.1|8331.2|8329.7|72
1729507200000|2024-10-21 10:40:00|8331.3|8329.8|8331.4|8329.9|8331.7|8330.4|8330.8|8329.6|60
1729507500000|2024-10-21 10:45:00|8331.6|8330.1|8331.4|8330.5|8331.8|8330.7|8330.5|8329.6|52
1729507800000|2024-10-21 10:50:00|8331.3|8330.4|8331.3|8329.8|8332.2|8330.5|8331.2|8328.7|63
1729508100000|2024-10-21 10:55:00|8331.2|8329.7|8330.9|8329.4|8331.7|8330.4|8330.6|8329.4|53
1729508400000|2024-10-21 11:00:00|8330.6|8329.1|8329.3|8328.4|8330.8|8329.4|8328.9|8328|40
1729508700000|2024-10-21 11:05:00|8329.2|8328.3|8329.2|8328.3|8329.9|8329|8329|8328.1|52
1729509000000|2024-10-21 11:10:00|8329|8328.1|8328.5|8327.6|8329.1|8328.2|8328.4|8327.5|39
1729509300000|2024-10-21 11:15:00|8328.6|8327.7|8329.2|8328.3|8329.4|8328.5|8328.6|8327.7|46
1729509600000|2024-10-21 11:20:00|8329.8|8328.9|8329.7|8328.8|8330.6|8329.4|8329.6|8328.7|52
1729509900000|2024-10-21 11:25:00|8329.9|8329|8329.9|8329|8330.6|8329.3|8329|8328.1|53
1729510200000|2024-10-21 11:30:00|8329.6|8328.7|8329|8328.1|8330.1|8329.2|8328.8|8327.9|45
1729510500000|2024-10-21 11:35:00|8328.9|8328|8330.8|8329.9|8330.8|8329.9|8328.8|8327.9|42
1729510800000|2024-10-21 11:40:00|8330.9|8330|8331.1|8330.2|8331.6|8330.7|8330.7|8329.8|49
1729511100000|2024-10-21 11:45:00|8331.3|8330.4|8333.3|8331.8|8333.5|8332.6|8331.3|8330.2|65
1729511400000|2024-10-21 11:50:00|8333.5|8332|8333.9|8333|8334.9|8334|8333|8331.9|70
1729511700000|2024-10-21 11:55:00|8333.8|8332.9|8339.4|8337.9|8339.8|8338.3|8333.8|8332.9|274
1729512000000|2024-10-21 12:00:00|8339.6|8338.1|8332.5|8331.6|8340.4|8338.9|8331.5|8330.6|201
1729512300000|2024-10-21 12:05:00|8332.4|8331.5|8331.8|8330.9|8333.1|8332.1|8331.8|8330.9|83
1729512600000|2024-10-21 12:10:00|8331.7|8330.8|8333.3|8332.4|8334.4|8332.9|8331|8330.1|123
1729512900000|2024-10-21 12:15:00|8333.4|8332.5|8332.5|8331.6|8334.1|8333.2|8332|8331|113
1729513200000|2024-10-21 12:20:00|8332.4|8331.5|8332.4|8331.5|8333.2|8332.3|8331.6|8330.7|94
1729513500000|2024-10-21 12:25:00|8332.2|8331.3|8331.4|8330.5|8333|8332.1|8331.2|8329.8|109
1729513800000|2024-10-21 12:30:00|8331.7|8330.2|8332|8331.1|8333.3|8332.1|8331.5|8330|115
1729514100000|2024-10-21 12:35:00|8332.3|8330.8|8332.7|8331.8|8334.4|8332.9|8331.7|8330.2|78
1729514400000|2024-10-21 12:40:00|8332.8|8331.9|8331.2|8330.3|8333.3|8332.4|8330.9|8329.2|79
1729514700000|2024-10-21 12:45:00|8331|8330.1|8332.9|8332|8332.9|8332|8330.9|8330|76
1729515000000|2024-10-21 12:50:00|8333.6|8332.1|8331.9|8331|8333.6|8332.3|8331.9|8331|65
1729515300000|2024-10-21 12:55:00|8332.1|8331.2|8333.5|8332.6|8333.5|8332.6|8331.4|8330.5|72
1729515600000|2024-10-21 13:00:00|8333.6|8332.7|8333.6|8332.7|8336|8335.1|8332.7|8331.8|107
1729515900000|2024-10-21 13:05:00|8333.8|8332.9|8334.3|8332.8|8335.7|8334.7|8333.6|8332.7|102
1729516200000|2024-10-21 13:10:00|8334.2|8332.7|8331.3|8330.4|8334.6|8333.3|8331.3|8330.3|71
1729516500000|2024-10-21 13:15:00|8331.4|8330.5|8332.8|8331.3|8332.8|8331.4|8330.4|8329.5|67
1729516800000|2024-10-21 13:20:00|8332.7|8331.2|8333.7|8332.8|8334|8333.1|8331.7|8330.8|76
1729517100000|2024-10-21 13:25:00|8333.6|8332.7|8333|8332.1|8333.7|8332.8|8332.4|8331.5|63
1729517400000|2024-10-21 13:30:00|8332.8|8331.9|8331.2|8330.3|8332.9|8332|8330.3|8328.9|123
1729517700000|2024-10-21 13:35:00|8331.1|8330.2|8331|8330.1|8331.6|8330.6|8330|8329.1|118
1729518000000|2024-10-21 13:40:00|8330.8|8329.9|8331.3|8330.4|8332|8330.9|8330.7|8329.8|128
1729518300000|2024-10-21 13:45:00|8331.6|8330.1|8330.2|8328.7|8331.6|8330.6|8329.9|8328.6|138
1729518600000|2024-10-21 13:50:00|8330.3|8328.8|8329.7|8328.8|8330.7|8329.2|8328.5|8327.2|102
1729518900000|2024-10-21 13:55:00|8329.5|8328.6|8329.6|8328.7|8331.8|8330.8|8328.6|8327.1|159
1729519200000|2024-10-21 14:00:00|8329.7|8328.8|8331.1|8329.6|8331.3|8329.8|8329.5|8328.4|126
1729519500000|2024-10-21 14:05:00|8331|8329.5|8331.1|8330.2|8331.6|8330.5|8330.3|8329.3|88
1729519800000|2024-10-21 14:10:00|8331|8330.1|8331.4|8329.9|8332.2|8330.8|8331|8329.6|69
1729520100000|2024-10-21 14:15:00|8331.5|8330|8331.4|8330.5|8332.6|8331.3|8330.9|8329.8|101
1729520400000|2024-10-21 14:20:00|8331.5|8330.6|8334.8|8333.3|8335.6|8334.1|8330.7|8329.5|183
1729520700000|2024-10-21 14:25:00|8334.9|8333.4|8333.3|8332.4|8335.7|8334.1|8331.8|8330.4|186
1729521000000|2024-10-21 14:30:00|8333.4|8332.5|8335.3|8333.8|8335.4|8334.1|8332.6|8331.5|128
1729521300000|2024-10-21 14:35:00|8335.4|8333.9|8335.4|8334.5|8335.6|8334.6|8334.4|8333.5|110
1729521600000|2024-10-21 14:40:00|8335.3|8334.4|8335.9|8335|8336.6|8335.5|8335.2|8334.2|94
1729521900000|2024-10-21 14:45:00|8336.1|8335.2|8336.4|8335.5|8337.5|8336.1|8335.5|8333.4|129
1729522200000|2024-10-21 14:50:00|8336.3|8335.4|8335.3|8333.8|8337.1|8336|8335.2|8332.9|103
1729522500000|2024-10-21 14:55:00|8335.1|8333.6|8335|8332.5|8336|8333.9|8333.8|8331.9|108
1729522800000|2024-10-21 15:00:00|8334.5|8333|8336.9|8335.4|8337.1|8336.1|8334.3|8332.1|164
1729523100000|2024-10-21 15:05:00|8337|8335.5|8336.9|8336|8338.2|8337|8336.7|8335.5|158
1729523400000|2024-10-21 15:10:00|8336.7|8335.8|8335.7|8334.2|8337.2|8336|8334.2|8332.4|140
1729523700000|2024-10-21 15:15:00|8335.8|8334.3|8336.4|8334.9|8336.6|8335|8335.2|8333.7|95
1729524000000|2024-10-21 15:20:00|8336.6|8335.1|8336.3|8334.8|8337.2|8335.7|8336|8334.5|84
1729524300000|2024-10-21 15:25:00|8336.4|8334.9|8335.4|8333.9|8336.7|8335.6|8335.4|8333.9|76
1729524600000|2024-10-21 15:30:00|8335.5|8334|8336.1|8335.2|8336.2|8335.3|8335.1|8333.3|54
1729524900000|2024-10-21 15:35:00|8335.8|8334.9|8337.2|8336.3|8337.8|8336.9|8335.7|8334.4|82
1729525200000|2024-10-21 15:40:00|8337.4|8336.5|8336.9|8336|8338.1|8336.6|8336.2|8335.3|70
1729525500000|2024-10-21 15:45:00|8336.6|8335.7|8335.9|8335|8336.6|8335.7|8335.3|8334.4|72
1729525800000|2024-10-21 15:50:00|8335.7|8334.8|8336|8335.1|8336|8335.1|8335|8334.1|53
1729526100000|2024-10-21 15:55:00|8335.9|8335|8336.9|8335.4|8336.9|8335.5|8334.6|8333.2|77
1729526400000|2024-10-21 16:00:00|8336.7|8335.8|8335.3|8333.8|8337.8|8336.9|8335.2|8333.7|93
1729526700000|2024-10-21 16:05:00|8335.2|8333.7|8334.4|8332.9|8335.3|8334.1|8334.4|8332.9|71
1729527000000|2024-10-21 16:10:00|8334.6|8333.1|8334.6|8333.1|8334.9|8333.8|8333.1|8332.2|60
1729527300000|2024-10-21 16:15:00|8334.5|8333|8334.8|8333.3|8334.8|8333.7|8334.3|8333|40
1729527600000|2024-10-21 16:20:00|8334.9|8333.4|8335.8|8334.3|8335.9|8334.4|8334.3|8332.8|28
1729527900000|2024-10-21 16:25:00|8335.5|8334.6|8334.2|8332.7|8335.8|8334.9|8333.7|8332.2|48
1729528200000|2024-10-21 16:30:00|8334.3|8332.8|8332.7|8331.8|8334.3|8332.9|8332.7|8331.6|55
1729528500000|2024-10-21 16:35:00|8332.8|8331.9|8332.9|8332|8334|8332.6|8332.7|8331.8|51
1729528800000|2024-10-21 16:40:00|8332.8|8331.9|8332.9|8332|8333|8332|8332|8331.1|36
1729529100000|2024-10-21 16:45:00|8332.8|8331.9|8332.9|8332|8333.4|8332.5|8332.5|8331.5|48
1729529400000|2024-10-21 16:50:00|8332.8|8331.9|8332.5|8331|8332.8|8331.9|8331.9|8330.8|39
1729529700000|2024-10-21 16:55:00|8332.4|8330.9|8331.2|8329.7|8332.4|8330.9|8331|8329.7|28
1729530000000|2024-10-21 17:00:00|8331.4|8329.9|8331.8|8330.3|8332.1|8330.6|8330.5|8329|40
1729530300000|2024-10-21 17:05:00|8331.9|8330.4|8332.1|8330.6|8332.3|8330.8|8331.1|8329.6|36
1729530600000|2024-10-21 17:10:00|8332|8330.5|8330.3|8329.4|8332.2|8330.7|8330|8328.9|39
1729530900000|2024-10-21 17:15:00|8330.2|8329.3|8329.1|8328.2|8331.3|8329.5|8328.7|8327.8|42
1729531200000|2024-10-21 17:20:00|8329.3|8328.4|8329.1|8328.2|8329.8|8328.9|8328.8|8327.9|19
1729531500000|2024-10-21 17:25:00|8329.2|8328.3|8329.9|8329|8329.9|8329|8328.8|8327.9|32
1729531800000|2024-10-21 17:30:00|8330.1|8329.2|8330.3|8329.4|8331|8330.1|8329.9|8329|39
1729532100000|2024-10-21 17:35:00|8330.1|8329.2|8329.5|8328.6|8330.2|8329.3|8329.2|8328.3|37
1729532400000|2024-10-21 17:40:00|8329.6|8328.7|8330.1|8329.2|8330.3|8329.4|8329.4|8328.5|13
1729532700000|2024-10-21 17:45:00|8330.2|8329.3|8328.8|8327.9|8330.3|8329.4|8328.8|8327.9|31
1729533000000|2024-10-21 17:50:00|8329|8328.1|8329.7|8328.8|8329.9|8329|8328.8|8327.9|29
1729533300000|2024-10-21 17:55:00|8329.6|8328.7|8328.4|8327.5|8329.6|8328.7|8328.2|8327.3|24
1729533600000|2024-10-21 18:00:00|8328.3|8327.4|8327.9|8327|8329|8328.1|8327.9|8326.7|34
1729533900000|2024-10-21 18:05:00|8328.3|8326.8|8328.9|8327.4|8329.1|8327.7|8328.2|8326.7|34
1729534200000|2024-10-21 18:10:00|8328.8|8327.3|8329.4|8327.9|8329.4|8328.1|8328.6|8327.1|22
1729534500000|2024-10-21 18:15:00|8329.5|8328|8329.4|8328.5|8330|8328.5|8329|8327.5|27
1729534800000|2024-10-21 18:20:00|8329.5|8328.6|8329.8|8328.9|8330.2|8329.3|8329.5|8328.2|26
1729535100000|2024-10-21 18:25:00|8329.7|8328.8|8329.8|8328.3|8330.1|8329.1|8329.4|8328.3|26
1729535400000|2024-10-21 18:30:00|8329.7|8328.2|8330.4|8329.5|8330.5|8329.6|8329.7|8328.2|21
1729535700000|2024-10-21 18:35:00|8330.2|8329.3|8330.1|8329.2|8330.5|8329.6|8329.9|8329|25
1729536000000|2024-10-21 18:40:00|8330|8329.1|8331.2|8329.7|8331.2|8330.1|8330|8329.1|24
1729536300000|2024-10-21 18:45:00|8331.3|8329.8|8330.8|8329.9|8331.8|8330.3|8330.6|8329.7|29
1729536600000|2024-10-21 18:50:00|8330.7|8329.8|8330.9|8329.4|8331.2|8329.9|8330.4|8329.3|27
1729536900000|2024-10-21 18:55:00|8331|8329.5|8330.5|8329.6|8331.5|8330.6|8330.5|8329.4|42
1729537200000|2024-10-21 19:00:00|8330.7|8329.8|8331.2|8330.3|8331.5|8330.6|8330.6|8329.6|33
1729537500000|2024-10-21 19:05:00|8331.1|8330.2|8331.1|8330.2|8331.3|8330.4|8330.9|8330|12
1729537800000|2024-10-21 19:10:00|8330.9|8330|8331|8330.1|8331|8330.1|8330.6|8329.7|11
1729538100000|2024-10-21 19:15:00|8331.1|8330.2|8331.5|8330.6|8331.6|8330.7|8331|8330.1|11
1729538400000|2024-10-21 19:20:00|8331.3|8330.4|8330.6|8329.7|8331.3|8330.4|8330|8329.1|45
1729538700000|2024-10-21 19:25:00|8330.7|8329.8|8330.6|8329.7|8331.2|8330.1|8330.6|8329.5|19
1729539000000|2024-10-21 19:30:00|8330.7|8329.8|8330.7|8329.8|8331|8330.1|8330.3|8329.4|20
1729539300000|2024-10-21 19:35:00|8330.9|8330|8331|8330.1|8331.2|8330.3|8330.5|8329.6|20
1729539600000|2024-10-21 19:40:00|8330.9|8330|8330.9|8330|8330.9|8330|8330.5|8329.6|18
1729539900000|2024-10-21 19:45:00|8330.8|8329.9|8329.9|8329|8330.9|8330|8329.7|8328.8|31
1729540200000|2024-10-21 19:50:00|8330.2|8329.3|8330.3|8329.4|8330.4|8329.5|8329.9|8329|15
1729540500000|2024-10-21 19:55:00|8330.4|8329.5|8330.6|8329.1|8331|8330.1|8330.1|8329|48
1729540800000|2024-10-21 20:00:00|8330.5|8329|8330.3|8329.4|8330.8|8329.5|8330|8328.8|37
1729541100000|2024-10-21 20:05:00|8330.4|8329.5|8330.7|8329.2|8330.9|8329.7|8330.2|8329|24
1729541400000|2024-10-21 20:10:00|8330.4|8329.5|8330.1|8329.2|8330.4|8329.5|8330.1|8329.2|17
1729541700000|2024-10-21 20:15:00|8330.2|8329.3|8330.8|8329.9|8330.9|8330|8330.2|8329.3|8
1729542000000|2024-10-21 20:20:00|8330.7|8329.8|8331.2|8329.7|8331.2|8329.8|8330.7|8329.3|6
1729542300000|2024-10-21 20:25:00|8331.1|8329.6|8331.9|8330.4|8332.2|8330.7|8331.1|8329.6|18
1729542600000|2024-10-21 20:30:00|8332|8330.5|8331.2|8329.7|8332|8330.5|8331.2|8329.7|13
1729542900000|2024-10-21 20:35:00|8331.3|8329.8|8330.8|8329.3|8331.5|8330|8330.7|8329.2|18
1729543200000|2024-10-21 20:40:00|8330.7|8329.2|8330.4|8328.9|8330.8|8329.3|8330.4|8328.9|18
1729543500000|2024-10-21 20:45:00|8330.5|8329|8329.6|8328.1|8330.6|8329.1|8329.6|8328.1|25
1729543800000|2024-10-21 20:50:00|8329.8|8328.3|8329|8327.5|8330.3|8328.8|8328.8|8327.3|34
1729544100000|2024-10-21 20:55:00|8329.4|8327|8330.9|8327.7|8330.9|8327.8|8329.4|8327|22
1729544400000|2024-10-21 21:00:00|8334|8322.1|8335.8|8323.9|8335.8|8323.9|8332.5|8320.6|111
1729544700000|2024-10-21 21:05:00|8339|8327.1|8334.1|8322.2|8339|8327.1|8332.3|8320.4|12
1729545000000|2024-10-21 21:10:00|8334|8322.1|8334.2|8322.3|8335|8323.1|8333.6|8321.7|6
1729545300000|2024-10-21 21:15:00|8335.5|8323.6|8333.5|8321.6|8335.5|8323.6|8333.5|8321.6|5
1729545600000|2024-10-21 21:20:00|8333.7|8321.8|8334.1|8322.2|8335.2|8323.3|8333.7|8321.8|4
1729545900000|2024-10-21 21:25:00|8333.7|8321.8|8333.4|8321.5|8333.7|8321.8|8333.1|8321.2|6
1729546200000|2024-10-21 21:30:00|8334.6|8322.7|8333.8|8321.9|8334.6|8322.7|8333.7|8321.8|4
1729546500000|2024-10-21 21:35:00|8333.6|8321.7|8334.2|8322.3|8334.3|8322.4|8333.6|8321.7|4
1729546800000|2024-10-21 21:40:00|8334.4|8322.5|8333.7|8321.8|8334.8|8322.9|8332.5|8320.6|10
1729547100000|2024-10-21 21:45:00|8334.1|8322.2|8333.6|8321.7|8335.1|8323.2|8332.6|8320.7|8
1729547400000|2024-10-21 21:50:00|8333.5|8321.6|8334.1|8322.2|8334.3|8322.4|8333.5|8321.6|5
1729547700000|2024-10-21 21:55:00|8333.7|8321.8|8333.2|8321.3|8333.9|8322|8333.2|8321.3|5
1729548000000|2024-10-21 22:00:00|8335.4|8323.5|8332.5|8327.1|8335.8|8328.6|8332|8323.5|16
1729548300000|2024-10-21 22:05:00|8332|8327.5|8332|8329.7|8332.7|8329.9|8331.1|8327.5|10
1729548600000|2024-10-21 22:10:00|8331.6|8330.1|8331.4|8329.9|8331.8|8330.3|8331.4|8329.9|6
1729548900000|2024-10-21 22:15:00|8331.3|8329.8|8332.1|8330.6|8332.1|8330.6|8331.3|8329.8|6
1729549200000|2024-10-21 22:20:00|8332|8330.5|8332|8330.5|8332.1|8330.6|8332|8330.5|3
1729549500000|2024-10-21 22:25:00|8332.1|8330.6|8332.1|8330.6|8332.1|8330.6|8332.1|8330.6|1
1729549800000|2024-10-21 22:30:00|8331.9|8330.4|8332.2|8330.7|8332.5|8331|8331.9|8330.4|12
1729550100000|2024-10-21 22:35:00|8332.5|8331|8332.3|8330.8|8332.5|8331|8332.3|8330.8|3
1729550400000|2024-10-21 22:40:00|8332.2|8330.7|8332.9|8331.4|8333.1|8331.6|8332.1|8330.6|10
1729550700000|2024-10-21 22:45:00|8332.8|8331.3|8332.5|8331|8332.9|8331.4|8332.5|8331|8
1729551000000|2024-10-21 22:50:00|8332.6|8331.1|8332.8|8331.3|8332.9|8331.4|8332.6|8331.1|12
1729551300000|2024-10-21 22:55:00|8332.7|8331.2|8332.2|8330.7|8332.9|8331.4|8332.2|8330.7|12
1729551600000|2024-10-21 23:00:00|8332.1|8330.6|8331.7|8330.8|8332.4|8330.9|8331.5|8330|17
1729551900000|2024-10-21 23:05:00|8331.8|8330.9|8331.9|8331|8331.9|8331|8331.7|8330.8|4
1729552200000|2024-10-21 23:10:00|8332.1|8331.2|8331.5|8330.6|8332.2|8331.3|8331.4|8330.5|22
1729552500000|2024-10-21 23:15:00|8331.6|8330.7|8331.5|8330.6|8331.7|8330.8|8331.5|8330.6|8
1729552800000|2024-10-21 23:20:00|8331.6|8330.7|8331.3|8330.4|8331.6|8330.7|8331.3|8330.4|5
1729553100000|2024-10-21 23:25:00|8331.2|8330.3|8330.3|8329.4|8331.2|8330.3|8330.3|8329.4|10
1729553400000|2024-10-21 23:30:00|8330.2|8329.3|8330.9|8330|8330.9|8330|8330.2|8329.3|7
1729553700000|2024-10-21 23:35:00|8330.8|8329.9|8330.8|8329.9|8330.8|8329.9|8330.6|8329.7|5
1729554000000|2024-10-21 23:40:00|8331|8330.1|8331.1|8330.2|8331.2|8330.3|8330.8|8329.9|10
1729554300000|2024-10-21 23:45:00|8331.2|8330.3|8331.3|8330.4|8331.3|8330.4|8330.8|8329.9|9
1729554600000|2024-10-21 23:50:00|8331.4|8330.5|8331.3|8330.4|8331.4|8330.5|8331.2|8330.3|4
1729554900000|2024-10-21 23:55:00|8331.1|8330.2|8331|8330.1|8331.7|8330.8|8330.6|8329.7|18
1729555200000|2024-10-22 00:00:00|8331.1|8330.2|8330.7|8329.8|8332|8331.1|8330.4|8329.5|57
1729555500000|2024-10-22 00:05:00|8330.6|8329.7|8329.7|8328.8|8330.9|8329.9|8329.7|8328.6|29
1729555800000|2024-10-22 00:10:00|8329.8|8328.9|8330.3|8329.4|8330.6|8329.5|8329.7|8328.6|21
1729556100000|2024-10-22 00:15:00|8330.1|8329.2|8330.3|8329.4|8330.5|8329.5|8329.6|8328.4|25
1729556400000|2024-10-22 00:20:00|8330.5|8329|8330.5|8329.6|8330.7|8329.6|8330.3|8328.8|15
1729556700000|2024-10-22 00:25:00|8330.4|8329.5|8331.1|8329.6|8331.2|8329.9|8330|8329.1|15
1729557000000|2024-10-22 00:30:00|8330.9|8329.4|8330.3|8329.4|8330.9|8329.7|8330.2|8329.2|7
1729557300000|2024-10-22 00:35:00|8330.4|8329.5|8331.1|8330.2|8331.1|8330.2|8330.2|8329.3|22
1729557600000|2024-10-22 00:40:00|8330.9|8330|8331.8|8330.9|8332|8331.1|8330.8|8329.9|31
1729557900000|2024-10-22 00:45:00|8331.9|8331|8332.4|8331.5|8332.5|8331.6|8331.7|8330.8|61
1729558200000|2024-10-22 00:50:00|8332.3|8331.4|8331.5|8330.6|8332.7|8331.5|8331.5|8330.6|36
1729558500000|2024-10-22 00:55:00|8331.6|8330.7|8333.3|8331.8|8333.3|8331.8|8331.6|8330.5|38
1729558800000|2024-10-22 01:00:00|8333.2|8331.7|8333.2|8332.3|8333.4|8332.5|8332.8|8331.5|26
1729559100000|2024-10-22 01:05:00|8333.1|8332.2|8331.7|8330.2|8333.1|8332.2|8331.7|8330.2|21
1729559400000|2024-10-22 01:10:00|8331.8|8330.3|8332.2|8330.7|8332.2|8331.2|8331.7|8330.3|28
1729559700000|2024-10-22 01:15:00|8332.1|8330.6|8330.9|8330|8332.1|8331|8330.9|8330|31
1729560000000|2024-10-22 01:20:00|8330.8|8329.9|8331.2|8330.3|8331.3|8330.4|8330.8|8329.9|19
1729560300000|2024-10-22 01:25:00|8331.3|8330.4|8330.7|8329.2|8331.3|8330.4|8330.3|8329.2|27
1729560600000|2024-10-22 01:30:00|8330.6|8329.1|8329.9|8329|8330.7|8329.6|8329.7|8328.6|37
1729560900000|2024-10-22 01:35:00|8329.7|8328.8|8330.2|8329.3|8330.2|8329.3|8329.6|8328.7|130
1729561200000|2024-10-22 01:40:00|8330.1|8329.2|8330.3|8329.4|8330.7|8329.8|8330|8329.1|198
1729561500000|2024-10-22 01:45:00|8330.4|8329.5|8330.1|8329.2|8330.7|8329.8|8330|8329.1|269
1729561800000|2024-10-22 01:50:00|8330.3|8329.4|8329.5|8328.6|8330.3|8329.4|8329.4|8328.3|87
1729562100000|2024-10-22 01:55:00|8329.6|8328.7|8329.2|8328.3|8329.8|8328.9|8328.7|8327.8|67
1729562400000|2024-10-22 02:00:00|8329.1|8328.2|8329.5|8328|8329.6|8328.4|8328.2|8327.3|137
1729562700000|2024-10-22 02:05:00|8329.6|8328.1|8329.6|8328.1|8329.7|8328.8|8329.1|8327.9|94
1729563000000|2024-10-22 02:10:00|8329.5|8328|8329|8328.1|8329.7|8328.8|8329|8327.9|67
1729563300000|2024-10-22 02:15:00|8329.1|8328.2|8329.2|8328.3|8329.7|8328.5|8328.5|8327.6|106
1729563600000|2024-10-22 02:20:00|8329.1|8328.2|8328.7|8327.8|8329.1|8328.2|8328.3|8327.4|73
1729563900000|2024-10-22 02:25:00|8328.8|8327.9|8328.8|8327.9|8329.3|8328.1|8328.4|8327.1|367
1729564200000|2024-10-22 02:30:00|8328.7|8327.8|8328.6|8327.7|8329.1|8328.1|8328.3|8327.4|102
1729564500000|2024-10-22 02:35:00|8328.7|8327.8|8328.6|8327.7|8328.8|8327.9|8328.4|8327.5|97
1729564800000|2024-10-22 02:40:00|8328.7|8327.8|8329.2|8328.3|8329.3|8328.4|8328.3|8327.4|49
1729565100000|2024-10-22 02:45:00|8329.3|8328.4|8329.1|8328.2|8329.5|8328.6|8329.1|8328.2|50
1729565400000|2024-10-22 02:50:00|8329.2|8328.3|8328.8|8327.9|8329.2|8328.3|8328.4|8327.4|95
1729565700000|2024-10-22 02:55:00|8328.7|8327.8|8328.8|8327.9|8328.9|8328|8328.2|8327.3|78
1729566000000|2024-10-22 03:00:00|8328.7|8327.8|8328.9|8328|8329.3|8328.1|8328.6|8327.4|151
1729566300000|2024-10-22 03:05:00|8328.8|8327.9|8327.8|8326.9|8329.1|8328|8327.7|8326.8|68
1729566600000|2024-10-22 03:10:00|8327.6|8326.7|8327.2|8325.7|8328.2|8327|8326.5|8325.6|186
1729566900000|2024-10-22 03:15:00|8327.4|8325.9|8326.9|8326|8327.4|8326|8326|8324.5|85
1729567200000|2024-10-22 03:20:00|8326.8|8325.9|8326.3|8325.4|8326.9|8326|8326.1|8325.2|99
1729567500000|2024-10-22 03:25:00|8326.2|8325.3|8325.7|8324.8|8326.3|8325.4|8325.6|8324.7|72
1729567800000|2024-10-22 03:30:00|8325.8|8324.9|8325.6|8324.7|8325.8|8324.9|8325.1|8324.2|21
1729568100000|2024-10-22 03:35:00|8325.8|8324.9|8326.2|8325.3|8326.5|8325.6|8325.7|8324.8|101
1729568400000|2024-10-22 03:40:00|8326.1|8325.2|8326.2|8325.3|8326.3|8325.4|8325.7|8324.8|40
1729568700000|2024-10-22 03:45:00|8326.1|8325.2|8326.2|8324.7|8326.5|8325.4|8326.1|8324.6|64
1729569000000|2024-10-22 03:50:00|8326|8324.5|8325.6|8324.7|8326.3|8324.8|8325.2|8323.9|33
1729569300000|2024-10-22 03:55:00|8325.7|8324.8|8326.1|8324.6|8326.3|8324.9|8325.6|8324.3|124
1729569600000|2024-10-22 04:00:00|8326.2|8324.7|8325.8|8324.9|8326.3|8325.1|8325.8|8324.4|26
1729569900000|2024-10-22 04:05:00|8325.9|8325|8325.4|8324.5|8326|8325.1|8325.4|8324.5|38
1729570200000|2024-10-22 04:10:00|8325.3|8324.4|8325.7|8324.2|8325.8|8324.4|8325.3|8323.9|62
1729570500000|2024-10-22 04:15:00|8325.6|8324.1|8325|8323.5|8325.6|8324.5|8324.9|8323.4|105
1729570800000|2024-10-22 04:20:00|8324.9|8323.4|8325|8323.5|8325.1|8323.6|8324.9|8323.4|22
1729571100000|2024-10-22 04:25:00|8324.8|8323.3|8324.5|8323|8324.8|8323.3|8324.4|8322.9|34
1729571400000|2024-10-22 04:30:00|8324.6|8323.1|8324.3|8322.8|8324.6|8323.3|8324.1|8322.8|46
1729571700000|2024-10-22 04:35:00|8324.5|8323|8324.1|8322.6|8324.8|8323.3|8324|8322.5|80
1729572000000|2024-10-22 04:40:00|8324|8322.5|8324.4|8323.5|8324.7|8323.5|8324|8322.5|50
1729572300000|2024-10-22 04:45:00|8324.5|8323.6|8324.3|8323.4|8324.5|8323.6|8324.1|8323.2|51
1729572600000|2024-10-22 04:50:00|8324.4|8323.5|8324.6|8323.7|8324.7|8323.8|8324.2|8322.9|42
1729572900000|2024-10-22 04:55:00|8324.7|8323.8|8324.3|8322.8|8324.8|8323.9|8323.9|8322.8|24
1729573200000|2024-10-22 05:00:00|8324.4|8322.9|8324.2|8322.7|8324.4|8323.4|8323.1|8322.2|119
1729573500000|2024-10-22 05:05:00|8324.3|8322.8|8324.3|8323.4|8325|8323.5|8324.1|8322.7|124
1729573800000|2024-10-22 05:10:00|8324.2|8323.3|8324.2|8323.3|8324.6|8323.5|8324.1|8322.9|71
1729574100000|2024-10-22 05:15:00|8324.1|8323.2|8324.3|8323.4|8324.5|8323.6|8324.1|8323.2|46
1729574400000|2024-10-22 05:20:00|8324.1|8323.2|8323.7|8322.8|8324.3|8323.4|8323.6|8322.7|38
1729574700000|2024-10-22 05:25:00|8323.6|8322.7|8323.3|8322.4|8324.2|8322.9|8323.1|8322|60
1729575000000|2024-10-22 05:30:00|8323.2|8322.3|8322.9|8322|8323.2|8322.3|8322.8|8321.9|20
1729575300000|2024-10-22 05:35:00|8323.2|8321.7|8321.7|8320.8|8323.2|8321.7|8321.6|8320.7|39
1729575600000|2024-10-22 05:40:00|8321.8|8320.9|8322.8|8321.3|8323|8321.8|8321.7|8320.5|57
1729575900000|2024-10-22 05:45:00|8323|8321.5|8323.5|8322.6|8324|8323|8323|8321.5|105
1729576200000|2024-10-22 05:50:00|8323.3|8322.4|8323.9|8322.4|8324.5|8323|8323.2|8321.7|148
1729576500000|2024-10-22 05:55:00|8324|8322.5|8325.1|8323.6|8325.1|8323.7|8323.8|8322.3|74
1729576800000|2024-10-22 06:00:00|8325.2|8323.7|8323.5|8322|8326.1|8324.9|8322.5|8321|115
1729577100000|2024-10-22 06:05:00|8323.6|8322.1|8323.3|8321.8|8324.2|8322.7|8323|8321.5|105
1729577400000|2024-10-22 06:10:00|8323.5|8322|8322.8|8321.3|8323.8|8322.3|8322.4|8320.9|124
1729577700000|2024-10-22 06:15:00|8323.1|8321.6|8323.7|8322.2|8324.2|8322.7|8323|8321.5|48
1729578000000|2024-10-22 06:20:00|8323.8|8322.3|8322|8320.5|8324.1|8322.6|8321.6|8320.1|49
1729578300000|2024-10-22 06:25:00|8321.9|8320.4|8321.7|8320.2|8322.1|8320.6|8320.7|8319.2|68
1729578600000|2024-10-22 06:30:00|8321.5|8320|8320.7|8319.2|8322|8320.8|8320.6|8319.2|95
1729578900000|2024-10-22 06:35:00|8320.6|8319.1|8323.5|8322|8324.4|8323.5|8320|8318.5|104
1729579200000|2024-10-22 06:40:00|8323.2|8321.7|8321.5|8320.6|8323.5|8322.1|8320.9|8319.7|54
1729579500000|2024-10-22 06:45:00|8321.8|8320.9|8321.5|8320.6|8321.9|8321|8320.8|8319.9|64
1729579800000|2024-10-22 06:50:00|8321.4|8320.5|8321|8320.1|8321.4|8320.5|8319.8|8318.9|53
1729580100000|2024-10-22 06:55:00|8321.1|8320.2|8323.1|8322.2|8324.7|8323.8|8320.9|8320|175
1729580400000|2024-10-22 07:00:00|8322.9|8322|8323.4|8322.5|8324.4|8323.5|8322.7|8321.8|160
1729580700000|2024-10-22 07:05:00|8323.3|8322.4|8323.4|8322.5|8325.2|8324.3|8321.9|8321|121
1729581000000|2024-10-22 07:10:00|8323.2|8322.3|8324|8323.1|8324.3|8323.4|8322.9|8322|94
1729581300000|2024-10-22 07:15:00|8323.8|8322.9|8324.8|8323.9|8324.9|8324|8323.3|8322.4|91
1729581600000|2024-10-22 07:20:00|8324.7|8323.8|8325.9|8325|8325.9|8325|8324.3|8323.4|76
1729581900000|2024-10-22 07:25:00|8326|8325.1|8325.6|8324.7|8327.2|8325.9|8325.6|8324.4|96
1729582200000|2024-10-22 07:30:00|8325.7|8324.8|8325.7|8324.2|8326.5|8325|8324.2|8323.3|84
1729582500000|2024-10-22 07:35:00|8325.6|8324.1|8326.5|8325.6|8326.9|8325.7|8325.6|8324.1|74
1729582800000|2024-10-22 07:40:00|8326.4|8325.5|8328.3|8327.4|8330.2|8328.7|8326|8325.1|168
1729583100000|2024-10-22 07:45:00|8328.2|8327.3|8328.5|8327.6|8328.9|8328|8327.4|8326.5|105
1729583400000|2024-10-22 07:50:00|8328.8|8327.9|8330.6|8329.7|8331.6|8330.4|8328.6|8327.7|108
1729583700000|2024-10-22 07:55:00|8330.5|8329.6|8330.3|8329.4|8330.9|8330|8329.9|8328.7|91
1729584000000|2024-10-22 08:00:00|8330.2|8329.3|8330.2|8329.3|8330.9|8329.8|8329.2|8328|73
1729584300000|2024-10-22 08:05:00|8330|8329.1|8332.3|8331.4|8332.6|8331.6|8329.9|8328.7|89
1729584600000|2024-10-22 08:10:00|8332.2|8331.3|8332.1|8330.6|8332.8|8331.6|8331.3|8330.1|92
1729584900000|2024-10-22 08:15:00|8332|8330.5|8333.5|8332|8333.7|8332.3|8331.4|8329.9|79
1729585200000|2024-10-22 08:20:00|8333.4|8331.9|8333.3|8331.8|8333.9|8332.6|8332.9|8331.7|78
1729585500000|2024-10-22 08:25:00|8333.2|8331.7|8335.6|8334.1|8335.7|8334.5|8332.8|8331.7|104
1729585800000|2024-10-22 08:30:00|8335.7|8334.2|8336.8|8335.9|8338.1|8337|8335.4|8334.1|78
1729586100000|2024-10-22 08:35:00|8336.6|8335.7|8336|8335.1|8337.6|8336.7|8336|8335.1|53
1729586400000|2024-10-22 08:40:00|8335.9|8335|8334.4|8332.9|8336.2|8335|8334.4|8332.9|64
1729586700000|2024-10-22 08:45:00|8334.5|8333|8335|8334.1|8335.1|8334.2|8333.1|8331.6|97
1729587000000|2024-10-22 08:50:00|8335.1|8334.2|8335.1|8333.6|8336.3|8335.1|8334.8|8333.5|85
1729587300000|2024-10-22 08:55:00|8334.9|8334|8335.9|8335|8335.9|8335|8332.8|8331.5|118
1729587600000|2024-10-22 09:00:00|8336|8335.1|8337|8336.1|8337.7|8336.7|8335.6|8334.4|108
1729587900000|2024-10-22 09:05:00|8336.9|8336|8335.7|8334.8|8338|8336.7|8335.1|8333.9|85
1729588200000|2024-10-22 09:10:00|8335.8|8334.9|8336.5|8335|8337.2|8335.9|8335.3|8334.4|73
1729588500000|2024-10-22 09:15:00|8336.4|8334.9|8337.5|8336.6|8337.6|8336.7|8336|8334.8|46
1729588800000|2024-10-22 09:20:00|8337.9|8337|8338.7|8337.8|8339.8|8338.6|8337.9|8337|95
1729589100000|2024-10-22 09:25:00|8338.6|8337.7|8338.9|8338|8339.6|8338.3|8338.1|8336.8|94
1729589400000|2024-10-22 09:30:00|8339.3|8337.8|8337.4|8336.5|8340.3|8338.9|8336.8|8335.4|105
1729589700000|2024-10-22 09:35:00|8337.3|8336.4|8336.1|8335.2|8337.7|8336.7|8335.6|8334.7|74
1729590000000|2024-10-22 09:40:00|8336.2|8335.3|8337.4|8336.5|8338.5|8337.5|8335.9|8335|106
1729590300000|2024-10-22 09:45:00|8337.6|8336.7|8335.1|8333.6|8338.6|8337.1|8335.1|8333.6|92
1729590600000|2024-10-22 09:50:00|8335|8333.5|8335.1|8334.2|8336|8334.8|8334.5|8333.4|88
1729590900000|2024-10-22 09:55:00|8335.2|8334.3|8338.9|8338|8340.2|8339.3|8335|8334.1|140
1729591200000|2024-10-22 10:00:00|8339.4|8338.5|8336.8|8335.9|8340.9|8340|8336.7|8335.8|120
1729591500000|2024-10-22 10:05:00|8336.9|8336|8334.5|8333.6|8337.2|8336.3|8334.2|8333.1|98
1729591800000|2024-10-22 10:10:00|8334.1|8333.2|8335.3|8333.8|8335.8|8334.9|8333.4|8332.5|119
1729592100000|2024-10-22 10:15:00|8334.9|8334|8336.7|8335.2|8336.8|8335.3|8334.2|8333|77
1729592400000|2024-10-22 10:20:00|8336.4|8335.5|8338.6|8337.7|8338.6|8337.7|8336.4|8335.5|82
1729592700000|2024-10-22 10:25:00|8338.7|8337.8|8338.1|8337.2|8340|8339.1|8337.7|8336.8|71
1729593000000|2024-10-22 10:30:00|8338.2|8337.3|8338.8|8337.9|8339.5|8338.4|8337.9|8337|93
1729593300000|2024-10-22 10:35:00|8338.7|8337.8|8340.1|8339.2|8343.2|8342.3|8338.7|8337.4|150
1729593600000|2024-10-22 10:40:00|8340.2|8339.3|8343.3|8342.4|8343.4|8342.5|8340.1|8339.2|93
1729593900000|2024-10-22 10:45:00|8343.5|8342.6|8344.4|8342.9|8344.4|8342.9|8342.2|8340.7|94
1729594200000|2024-10-22 10:50:00|8344.5|8343|8346.3|8345.4|8346.3|8345.4|8344.5|8343|121
1729594500000|2024-10-22 10:55:00|8346.2|8345.3|8345|8344.1|8347|8346.1|8344.9|8344|105
1729594800000|2024-10-22 11:00:00|8344.9|8344|8344.4|8343.5|8346.8|8345.9|8343.7|8342.8|111
1729595100000|2024-10-22 11:05:00|8344.6|8343.7|8344.3|8343.4|8345.6|8344.7|8343.7|8342.8|62
1729595400000|2024-10-22 11:10:00|8344.4|8343.5|8344.5|8343.6|8344.6|8343.6|8343.7|8342.4|63
1729595700000|2024-10-22 11:15:00|8344.6|8343.7|8342.7|8341.8|8344.7|8343.8|8342.5|8341.5|57
1729596000000|2024-10-22 11:20:00|8343.1|8341.6|8342.9|8342|8343.1|8342|8342.1|8341.2|47
1729596300000|2024-10-22 11:25:00|8342.8|8341.9|8342.1|8341.2|8343.3|8341.9|8342.1|8341.2|53
1729596600000|2024-10-22 11:30:00|8342.2|8341.3|8342.5|8341.6|8343.4|8342|8342|8341.1|71
1729596900000|2024-10-22 11:35:00|8342.4|8341.5|8341.6|8340.7|8343.1|8341.7|8341.6|8340.7|72
1729597200000|2024-10-22 11:40:00|8341.8|8340.9|8341.2|8340.3|8342.2|8341.3|8341.1|8340.2|61
1729597500000|2024-10-22 11:45:00|8341|8340.1|8341.1|8340.2|8341.8|8340.5|8340.6|8339.4|64
1729597800000|2024-10-22 11:50:00|8341.2|8340.3|8339.7|8338.8|8341.2|8340.3|8339.5|8338.6|60
1729598100000|2024-10-22 11:55:00|8339.5|8338.6|8335.2|8333.7|8340|8338.6|8333.9|8333|174
1729598400000|2024-10-22 12:00:00|8335.1|8333.6|8335.9|8335|8336.9|8335.5|8333.7|8332.6|124
1729598700000|2024-10-22 12:05:00|8336|8335.1|8334.4|8333.5|8336.2|8335.3|8334.1|8332.9|101
1729599000000|2024-10-22 12:10:00|8334.5|8333.6|8336.3|8334.8|8336.8|8335.3|8334.5|8333.6|88
1729599300000|2024-10-22 12:15:00|8336.4|8334.9|8336|8335.1|8337.4|8336.5|8335.9|8334.9|103
1729599600000|2024-10-22 12:20:00|8336.1|8335.2|8337.9|8337|8338.3|8337.1|8336.1|8335|85
1729599900000|2024-10-22 12:25:00|8337.7|8336.8|8338.8|8337.9|8339.3|8338.1|8337.4|8336.5|86
1729600200000|2024-10-22 12:30:00|8338.7|8337.8|8338.8|8337.9|8339.3|8338.3|8338.3|8337|99
1729600500000|2024-10-22 12:35:00|8338.6|8337.7|8340.3|8339.4|8340.3|8339.4|8338.5|8337.6|137
1729600800000|2024-10-22 12:40:00|8340.1|8339.2|8339.4|8338.5|8340.1|8339.2|8339|8338.1|62
1729601100000|2024-10-22 12:45:00|8339.3|8338.4|8339.3|8338.4|8339.6|8338.6|8337.7|8336.7|65
1729601400000|2024-10-22 12:50:00|8339.4|8338.5|8342.7|8341.2|8343.4|8341.9|8339.4|8338|90
1729601700000|2024-10-22 12:55:00|8342.6|8341.1|8345.6|8344.7|8346|8344.9|8341.4|8339.9|151
1729602000000|2024-10-22 13:00:00|8345.8|8344.9|8345|8343.5|8346.5|8345.2|8344.1|8342.6|172
1729602300000|2024-10-22 13:05:00|8345.1|8343.6|8346.2|8344.7|8347.1|8345.3|8344|8342|143
1729602600000|2024-10-22 13:10:00|8346.5|8344.2|8345.2|8344.3|8346.5|8344.5|8344.2|8343.1|89
1729602900000|2024-10-22 13:15:00|8344.9|8344|8345|8344.1|8346.1|8344.8|8343.7|8342.5|143
1729603200000|2024-10-22 13:20:00|8344.8|8343.9|8345.5|8344.6|8345.9|8345|8343.8|8342.9|146
1729603500000|2024-10-22 13:25:00|8345.3|8344.4|8345.8|8344.3|8345.9|8345|8344.8|8343.3|88
1729603800000|2024-10-22 13:30:00|8345.7|8344.2|8342.6|8341.1|8345.7|8344.2|8342.5|8341.1|142
1729604100000|2024-10-22 13:35:00|8342.3|8341.4|8343.4|8342.5|8345.3|8343.8|8342.3|8341.4|250
1729604400000|2024-10-22 13:40:00|8343.5|8342.6|8344.6|8343.7|8346.1|8344.6|8343.4|8342.4|232
1729604700000|2024-10-22 13:45:00|8344.4|8343.5|8341.7|8340.2|8344.4|8343.5|8341.5|8340.2|157
1729605000000|2024-10-22 13:50:00|8341.8|8340.3|8340.3|8338.8|8342.6|8341.7|8339.4|8338.5|192
1729605300000|2024-10-22 13:55:00|8340.2|8338.7|8339|8337.5|8341.5|8340.6|8338.9|8337.1|192
1729605600000|2024-10-22 14:00:00|8339.1|8337.6|8338|8336.5|8340|8338.9|8336.9|8335.8|226
1729605900000|2024-10-22 14:05:00|8337.9|8336.4|8336.6|8335.1|8338.8|8337.3|8336.2|8335|152
1729606200000|2024-10-22 14:10:00|8336.7|8335.2|8334.9|8334|8337|8335.5|8334.6|8333.7|137
1729606500000|2024-10-22 14:15:00|8335|8334.1|8331.3|8329.8|8335.4|8334.4|8330.7|8329.8|287
1729606800000|2024-10-22 14:20:00|8331.4|8329.9|8331.4|8330.5|8332.6|8331.7|8330.5|8329.3|206
1729607100000|2024-10-22 14:25:00|8331.5|8330.6|8334.6|8333.7|8334.8|8333.8|8331.4|8330.5|135
1729607400000|2024-10-22 14:30:00|8334.4|8333.5|8335|8333.5|8336.2|8334.7|8333.6|8332.7|135
1729607700000|2024-10-22 14:35:00|8335.2|8333.7|8333.4|8332.5|8335.6|8334.1|8332.9|8331.8|137
1729608000000|2024-10-22 14:40:00|8333.5|8332.6|8335|8334.1|8335.6|8334.7|8333.4|8332.5|125
1729608300000|2024-10-22 14:45:00|8335.4|8333.9|8333.7|8332.8|8335.9|8335|8333.6|8332.7|111
1729608600000|2024-10-22 14:50:00|8333.9|8332.4|8332.8|8331.3|8334.2|8332.9|8330|8329.1|227
1729608900000|2024-10-22 14:55:00|8332.7|8331.2|8331.4|8330.5|8332.9|8331.4|8329.8|8328.5|285
1729609200000|2024-10-22 15:00:00|8331.3|8330.4|8327.9|8326.4|8331.7|8330.5|8326.9|8325.7|216
1729609500000|2024-10-22 15:05:00|8327.8|8326.9|8328|8327.1|8328.9|8327.9|8327.8|8326.8|103
1729609800000|2024-10-22 15:10:00|8327.9|8327|8329.3|8327.8|8330.1|8329.2|8327.7|8326.8|123
1729610100000|2024-10-22 15:15:00|8329.2|8327.7|8329.6|8328.7|8330.6|8329.1|8328|8327.1|129
1729610400000|2024-10-22 15:20:00|8329.3|8328.4|8330.6|8329.7|8331.2|8329.7|8328.6|8327.7|93
1729610700000|2024-10-22 15:25:00|8330.5|8329.6|8331.3|8330.4|8332.8|8331.4|8330.4|8329.2|90
1729611000000|2024-10-22 15:30:00|8331.4|8330.5|8331.6|8330.7|8332|8331.1|8331|8330.1|78
1729611300000|2024-10-22 15:35:00|8331.8|8330.9|8331.5|8330.6|8332.5|8331.5|8331.1|8330|92
1729611600000|2024-10-22 15:40:00|8331.4|8330.5|8329.8|8328.9|8332.4|8331.1|8329.3|8328.4|81
1729611900000|2024-10-22 15:45:00|8329.6|8328.7|8330.1|8328.6|8330.3|8329.4|8329.2|8328|93
1729612200000|2024-10-22 15:50:00|8330|8328.5|8330.4|8329.5|8330.7|8329.8|8329.7|8328.4|44
1729612500000|2024-10-22 15:55:00|8330.3|8329.4|8332.1|8331.2|8332.7|8331.6|8329.4|8328.5|92
1729612800000|2024-10-22 16:00:00|8332.2|8331.3|8331.6|8330.7|8333.2|8332.1|8331.3|8330.4|64
1729613100000|2024-10-22 16:05:00|8331.7|8330.8|8331.9|8331|8332.4|8331.5|8331.6|8330.7|35
1729613400000|2024-10-22 16:10:00|8331.6|8330.7|8332.6|8331.7|8332.6|8331.7|8331.3|8330.4|49
1729613700000|2024-10-22 16:15:00|8332.8|8331.9|8333.5|8332.6|8333.8|8332.9|8332.5|8331.6|55
1729614000000|2024-10-22 16:20:00|8333.6|8332.7|8334.5|8333.6|8334.6|8333.7|8333.6|8332.7|32
1729614300000|2024-10-22 16:25:00|8334.7|8333.8|8334.2|8333.3|8334.9|8334|8334.2|8333.3|30
1729614600000|2024-10-22 16:30:00|8333.9|8333|8332|8331.1|8333.9|8333|8332|8331.1|46
1729614900000|2024-10-22 16:35:00|8331.9|8331|8333.6|8332.7|8333.6|8332.7|8331.7|8330.8|56
1729615200000|2024-10-22 16:40:00|8333.5|8332.6|8333.4|8332.5|8333.9|8333|8332.9|8332|45
1729615500000|2024-10-22 16:45:00|8333.3|8332.4|8331.9|8331|8333.5|8332.6|8331.9|8331|53
1729615800000|2024-10-22 16:50:00|8332|8331.1|8330|8329.1|8332.4|8331.5|8329.8|8328.9|63
1729616100000|2024-10-22 16:55:00|8329.9|8329|8330.6|8329.1|8330.9|8329.4|8328.4|8327.3|90
1729616400000|2024-10-22 17:00:00|8330.5|8329|8328.8|8327.9|8330.6|8329.5|8328.7|8327.8|71
1729616700000|2024-10-22 17:05:00|8328.9|8328|8327.4|8325.9|8328.9|8328|8327.1|8325.9|58
1729617000000|2024-10-22 17:10:00|8327.5|8326|8327.5|8326|8327.7|8326.3|8326.9|8325.6|43
1729617300000|2024-10-22 17:15:00|8327.6|8326.1|8326.4|8325.5|8327.6|8326.3|8326.3|8325.4|38
1729617600000|2024-10-22 17:20:00|8326.3|8325.4|8326|8325.1|8326.4|8325.5|8325.8|8324.9|27
1729617900000|2024-10-22 17:25:00|8326.1|8325.2|8326.4|8325.5|8326.5|8325.6|8325.9|8325|16
1729618200000|2024-10-22 17:30:00|8326.5|8325.6|8325.4|8324.5|8326.5|8325.6|8325.4|8324.2|45
1729618500000|2024-10-22 17:35:00|8325.5|8324.6|8323.1|8322.2|8325.5|8324.6|8323.1|8321.8|72
1729618800000|2024-10-22 17:40:00|8322.9|8322|8323.1|8322.2|8323.4|8322.5|8322.6|8321.7|30
1729619100000|2024-10-22 17:45:00|8323.3|8321.8|8321.1|8320.2|8323.4|8321.9|8320.8|8319.9|48
1729619400000|2024-10-22 17:50:00|8321|8320.1|8321.1|8320.2|8321.6|8320.5|8320.8|8319.5|32
1729619700000|2024-10-22 17:55:00|8321.4|8319.9|8321.9|8321|8322.6|8321.2|8321.4|8319.9|46
1729620000000|2024-10-22 18:00:00|8322|8321.1|8321.6|8320.7|8322.3|8321.4|8321.4|8320.5|48
1729620300000|2024-10-22 18:05:00|8321.5|8320.6|8322.1|8321.2|8322.3|8321.2|8321.5|8320.2|33
1729620600000|2024-10-22 18:10:00|8322.4|8321.5|8323.5|8322|8323.7|8322.2|8322.4|8321.1|31
1729620900000|2024-10-22 18:15:00|8323.4|8321.9|8323.2|8321.7|8323.4|8321.9|8322.9|8321.4|33
1729621200000|2024-10-22 18:20:00|8323.1|8321.6|8322.9|8321.4|8323.4|8321.9|8322.7|8321.2|20
1729621500000|2024-10-22 18:25:00|8323|8321.5|8323.2|8321.7|8323.3|8322.4|8322.9|8321.4|25
1729621800000|2024-10-22 18:30:00|8323.3|8321.8|8322.8|8321.9|8323.3|8321.9|8322.2|8320.8|23
1729622100000|2024-10-22 18:35:00|8322.9|8322|8322.9|8322|8323.1|8322.2|8322.6|8321.2|18
1729622400000|2024-10-22 18:40:00|8323|8322.1|8323.1|8321.6|8324.2|8323|8322.8|8321.6|50
1729622700000|2024-10-22 18:45:00|8323|8321.5|8322.3|8321.4|8323.1|8321.9|8322|8321.1|36
1729623000000|2024-10-22 18:50:00|8322.1|8321.2|8321.7|8320.8|8322.1|8321.2|8321.5|8320.6|24
1729623300000|2024-10-22 18:55:00|8321.8|8320.9|8322.2|8320.7|8322.2|8320.9|8320.9|8320|47
1729623600000|2024-10-22 19:00:00|8322|8320.5|8320.6|8319.7|8322.4|8320.9|8320|8318.9|62
1729623900000|2024-10-22 19:05:00|8320.5|8319.6|8320.6|8319.7|8321.1|8320.1|8320.2|8319.3|29
1729624200000|2024-10-22 19:10:00|8320.5|8319.6|8320.8|8319.3|8320.9|8319.6|8320|8318.9|42
1729624500000|2024-10-22 19:15:00|8320.7|8319.2|8320.8|8319.3|8320.8|8319.6|8320.1|8319.2|13
1729624800000|2024-10-22 19:20:00|8320.7|8319.2|8320.3|8319.4|8320.8|8319.6|8320.3|8319.1|12
1729625100000|2024-10-22 19:25:00|8320.2|8319.3|8320|8319.1|8320.6|8319.4|8320|8318.8|14
1729625400000|2024-10-22 19:30:00|8320.3|8318.8|8319.2|8318.3|8320.3|8318.8|8319.1|8317.8|40
1729625700000|2024-10-22 19:35:00|8319.1|8318.2|8319.2|8317.7|8319.7|8318.3|8318.6|8317.3|30
1729626000000|2024-10-22 19:40:00|8319.3|8317.8|8318.8|8317.9|8319.3|8318.2|8318.8|8317.8|11
1729626300000|2024-10-22 19:45:00|8318.7|8317.8|8317.5|8316.6|8319.2|8318.3|8317.4|8316.5|30
1729626600000|2024-10-22 19:50:00|8317.4|8316.5|8317.3|8316.4|8317.8|8316.9|8317|8316.1|41
1729626900000|2024-10-22 19:55:00|8317.4|8316.5|8314.8|8313.9|8317.9|8316.6|8314.8|8313.3|88
1729627200000|2024-10-22 20:00:00|8315|8314.1|8317.1|8316.2|8317.3|8316.4|8314.9|8313.9|91
1729627500000|2024-10-22 20:05:00|8317.3|8316.4|8318|8316.5|8318.5|8317|8317.1|8315.6|65
1729627800000|2024-10-22 20:10:00|8317.9|8316.4|8317.2|8315.7|8318.2|8316.7|8317|8315.5|46
1729628100000|2024-10-22 20:15:00|8317.3|8315.8|8317.8|8316.3|8317.9|8316.4|8317.2|8315.7|27
1729628400000|2024-10-22 20:20:00|8317.7|8316.2|8317.6|8316.1|8318.6|8317.1|8317.6|8316.1|23
1729628700000|2024-10-22 20:25:00|8317.5|8316|8317.1|8315.6|8317.9|8316.4|8316.9|8315.4|24
1729629000000|2024-10-22 20:30:00|8317.2|8315.7|8317.6|8316.1|8317.6|8316.1|8317.1|8315.3|12
1729629300000|2024-10-22 20:35:00|8317.9|8316.4|8317.1|8315.6|8317.9|8316.4|8317|8315.5|12
1729629600000|2024-10-22 20:40:00|8317|8315.5|8316.6|8315.1|8317.2|8315.7|8316.6|8315.1|25
1729629900000|2024-10-22 20:45:00|8316.2|8314.7|8316.2|8314.7|8316.7|8315.2|8316.1|8314.6|30
1729630200000|2024-10-22 20:50:00|8316.3|8314.8|8316.2|8314.7|8316.4|8314.9|8316|8314.5|11
1729630500000|2024-10-22 20:55:00|8316.7|8314.3|8320|8315.2|8320.6|8315.2|8316.4|8314|26
1729630800000|2024-10-22 21:00:00|8333.9|8322|8332.1|8320.2|8334|8322.1|8332.1|8320.2|4
1729631100000|2024-10-22 21:05:00|8330.2|8318.3|8320.5|8313.5|8330.2|8318.3|8320.5|8311.4|10
1729631400000|2024-10-22 21:10:00|8320.6|8314|8320.5|8313.4|8320.6|8314|8320.5|8313.4|6
1729631700000|2024-10-22 21:15:00|8326.2|8314.3|8320.5|8313.4|8328|8316.1|8319.4|8309.6|16
1729632000000|2024-10-22 21:20:00|8326.7|8313.1|8322.8|8310.9|8328.4|8316.5|8322.8|8310.9|12
1729632300000|2024-10-22 21:25:00|8320.5|8313.2|8323.4|8311.5|8325.6|8314.4|8320.5|8311.5|12
1729632600000|2024-10-22 21:30:00|8320.3|8314.1|8320.9|8314.3|8321.4|8314.8|8320.2|8314.1|8
1729632900000|2024-10-22 21:35:00|8321|8314.7|8321.1|8314.8|8321.1|8314.8|8320.6|8314.4|6
1729633200000|2024-10-22 21:40:00|8320.9|8314.7|8320.2|8314.3|8320.9|8314.7|8320.2|8313.1|25
1729633500000|2024-10-22 21:45:00|8320.6|8314.7|8320.5|8314.5|8320.6|8314.7|8320.2|8313.3|38
1729633800000|2024-10-22 21:50:00|8320.2|8314.1|8320.2|8314.2|8320.6|8314.6|8320.2|8313.7|15
1729634100000|2024-10-22 21:55:00|8322.1|8312.2|8323.8|8314.4|8324|8314.6|8322.1|8312.2|56
1729634400000|2024-10-22 22:00:00|8321|8311.5|8319.9|8312.3|8321|8313.9|8317.7|8311.5|28
1729634700000|2024-10-22 22:05:00|8319.4|8312.7|8316.8|8315.3|8319.4|8315.5|8316.5|8312.3|25
1729635000000|2024-10-22 22:10:00|8316.7|8315.2|8316.7|8315.2|8316.7|8315.2|8316.4|8314.9|6
1729635300000|2024-10-22 22:15:00|8316.6|8315.1|8316.4|8314.9|8316.6|8315.1|8315.9|8314.4|10
1729635600000|2024-10-22 22:20:00|8316.5|8315|8316.4|8314.9|8316.5|8315|8316.3|8314.8|5
1729635900000|2024-10-22 22:25:00|8316.6|8315.1|8317|8315.5|8317|8315.5|8316.4|8314.9|8
1729636200000|2024-10-22 22:30:00|8317.1|8315.6|8317.2|8315.7|8317.3|8315.8|8317|8315.5|5
1729636500000|2024-10-22 22:35:00|8317.3|8315.8|8317.3|8315.8|8317.3|8315.8|8317.1|8315.6|6
1729636800000|2024-10-22 22:40:00|8317.1|8315.6|8317.5|8316|8317.5|8316|8317.1|8315.6|4
1729637100000|2024-10-22 22:45:00|8317.4|8315.9|8317.7|8316.2|8317.7|8316.2|8317.3|8315.8|10
1729637400000|2024-10-22 22:50:00|8317.9|8316.4|8317.7|8316.2|8317.9|8316.4|8317.5|8316|9
1729637700000|2024-10-22 22:55:00|8317.8|8316.3|8317.9|8316.4|8317.9|8316.4|8317.5|8316|7
1729638000000|2024-10-22 23:00:00|8317.8|8316.3|8317.5|8316|8317.8|8316.3|8317.3|8315.8|8
1729638300000|2024-10-22 23:05:00|8317.4|8315.9|8317.5|8316|8317.7|8316.2|8317.3|8315.8|9
1729638600000|2024-10-22 23:10:00|8317.4|8315.9|8317.6|8316.1|8317.6|8316.1|8317.4|8315.9|3
1729638900000|2024-10-22 23:15:00|8317.7|8316.2|8318|8316.5|8318.1|8316.6|8317.6|8316.1|9
1729639200000|2024-10-22 23:20:00|8317.9|8316.4|8318|8316.5|8318|8316.5|8317.9|8316.4|4
1729639500000|2024-10-22 23:25:00|8318.2|8316.7|8318|8316.5|8318.9|8316.7|8318|8316.1|10
1729639800000|2024-10-22 23:30:00|8318.1|8316.6|8318.4|8316.9|8318.4|8316.9|8318.1|8316.6|4
1729640100000|2024-10-22 23:35:00|8318.2|8316.7|8318.1|8316.6|8318.3|8316.8|8317.9|8316.4|10
1729640400000|2024-10-22 23:40:00|8318|8316.5|8317.8|8316.3|8318|8316.5|8317.7|8316.2|9
1729640700000|2024-10-22 23:45:00|8317.7|8316.2|8317.7|8316.2|8317.9|8316.4|8317.6|8316.1|7
1729641000000|2024-10-22 23:50:00|8317.6|8316.1|8317.5|8316|8317.7|8316.2|8317.5|8316|3
1729641300000|2024-10-22 23:55:00|8317.4|8315.9|8317.8|8316.3|8317.8|8316.6|8317.4|8315.9|6
1729641600000|2024-10-23 00:00:00|8317.9|8316.4|8318.1|8317.2|8319.2|8317.6|8317.3|8316.4|52
1729641900000|2024-10-23 00:05:00|8318.2|8317.3|8318.7|8317.2|8318.7|8317.3|8317.6|8316.7|39
1729642200000|2024-10-23 00:10:00|8318.9|8317.4|8318.7|8317.2|8319.3|8317.8|8318.7|8317.2|53
1729642500000|2024-10-23 00:15:00|8318.5|8317.6|8319.6|8318.7|8320.1|8318.8|8318.2|8317|52
1729642800000|2024-10-23 00:20:00|8319.4|8318.5|8319.9|8319|8319.9|8319|8319|8317.9|58
1729643100000|2024-10-23 00:25:00|8319.8|8318.9|8318.3|8317.4|8320|8319.1|8317.6|8316.7|49
1729643400000|2024-10-23 00:30:00|8318.4|8317.5|8318.7|8317.8|8319|8318.1|8318.2|8317|35
1729643700000|2024-10-23 00:35:00|8318.5|8317.6|8319.5|8318.6|8319.6|8318.7|8318.5|8317.6|10
1729644000000|2024-10-23 00:40:00|8319.6|8318.7|8320|8319.1|8320.5|8319.6|8319.4|8318.5|20
1729644300000|2024-10-23 00:45:00|8319.9|8319|8320|8319.1|8320.4|8319.5|8319.1|8317.9|37
1729644600000|2024-10-23 00:50:00|8320.1|8319.2|8321.8|8320.3|8322.2|8320.8|8319.2|8318.3|122
1729644900000|2024-10-23 00:55:00|8322.5|8321|8319.3|8318.4|8322.5|8321|8319|8318.1|77
1729645200000|2024-10-23 01:00:00|8319.2|8318.3|8321|8320.1|8321.1|8320.2|8319.1|8318.2|45
1729645500000|2024-10-23 01:05:00|8320.9|8320|8319.5|8318.6|8320.9|8320|8319.3|8318.3|29
1729645800000|2024-10-23 01:10:00|8319.6|8318.7|8319.9|8318.4|8319.9|8319|8319.1|8317.8|35
1729646100000|2024-10-23 01:15:00|8320|8318.5|8321.1|8320.2|8321.3|8320.4|8319.6|8318.5|39
1729646400000|2024-10-23 01:20:00|8321.2|8320.3|8321.4|8320.5|8322|8321.1|8321.2|8319.8|55
1729646700000|2024-10-23 01:25:00|8321.5|8320.6|8321.9|8321|8322|8321.1|8321.1|8320.2|43
1729647000000|2024-10-23 01:30:00|8322|8321.1|8320.5|8319|8322|8321.1|8320.5|8319|70
1729647300000|2024-10-23 01:35:00|8320.4|8318.9|8320|8319.1|8320.7|8319.2|8319.7|8318.3|67
1729647600000|2024-10-23 01:40:00|8320.3|8318.8|8320.4|8319.5|8320.6|8319.7|8319.9|8318.8|51
1729647900000|2024-10-23 01:45:00|8320.6|8319.7|8319.8|8318.9|8320.6|8319.7|8319.6|8318.7|69
1729648200000|2024-10-23 01:50:00|8320|8319.1|8319.4|8318.5|8320|8319.1|8319.3|8318.4|38
1729648500000|2024-10-23 01:55:00|8319.7|8318.2|8319|8318.1|8319.9|8318.6|8318.9|8317.6|160
1729648800000|2024-10-23 02:00:00|8319.1|8318.2|8318.8|8317.3|8319.1|8318.2|8318.4|8317.2|47
1729649100000|2024-10-23 02:05:00|8318.9|8317.4|8317.7|8316.8|8319.1|8317.6|8317.3|8316.4|26
1729649400000|2024-10-23 02:10:00|8317.9|8317|8317.3|8316.4|8317.9|8317|8316.9|8316|28
1729649700000|2024-10-23 02:15:00|8317.2|8316.3|8317|8316.1|8317.2|8316.3|8316.9|8316|8
1729650000000|2024-10-23 02:20:00|8316.8|8315.9|8316.8|8315.9|8317.1|8316.2|8316.7|8315.8|19
1729650300000|2024-10-23 02:25:00|8316.5|8315.6|8318.8|8317.9|8318.8|8317.9|8316.5|8315.6|34
1729650600000|2024-10-23 02:30:00|8318.7|8317.8|8317.5|8316.6|8318.7|8317.8|8317.4|8316.3|47
1729650900000|2024-10-23 02:35:00|8317.4|8316.5|8319.1|8318.2|8319.1|8318.2|8317.4|8316.5|39
1729651200000|2024-10-23 02:40:00|8319.2|8318.3|8318.5|8317.6|8319.6|8318.7|8318.5|8317.5|41
1729651500000|2024-10-23 02:45:00|8318.4|8317.5|8319.2|8317.7|8319.3|8317.8|8317.9|8316.6|53
1729651800000|2024-10-23 02:50:00|8319.1|8317.6|8318.9|8318|8319.3|8318.2|8318.8|8317.6|30
1729652100000|2024-10-23 02:55:00|8319|8318.1|8318.9|8318|8319.1|8318.2|8318.3|8317.4|32
1729652400000|2024-10-23 03:00:00|8319.1|8318.2|8318.4|8317.5|8319.5|8318.6|8318.2|8317.3|36
1729652700000|2024-10-23 03:05:00|8318.6|8317.1|8317.3|8315.8|8319|8318.1|8317.2|8315.7|40
1729653000000|2024-10-23 03:10:00|8317.2|8315.7|8317|8315.5|8317.5|8316|8316.8|8315.3|19
1729653300000|2024-10-23 03:15:00|8317.4|8315.9|8317.6|8316.1|8317.7|8316.2|8317|8315.5|17
1729653600000|2024-10-23 03:20:00|8317.7|8316.2|8317.7|8316.8|8318.1|8316.8|8317.7|8316.2|16
1729653900000|2024-10-23 03:25:00|8317.6|8316.7|8318|8317.1|8318|8317.1|8317.4|8316.5|25
1729654200000|2024-10-23 03:30:00|8318.1|8317.2|8318.6|8317.7|8319.2|8318.1|8318.1|8317.1|45
1729654500000|2024-10-23 03:35:00|8318.7|8317.8|8319.1|8317.6|8319.3|8317.9|8318.3|8317.3|25
1729654800000|2024-10-23 03:40:00|8318.9|8317.4|8319.3|8318.4|8319.6|8318.5|8318.8|8317.3|25
1729655100000|2024-10-23 03:45:00|8319.7|8318.2|8319.4|8317.9|8319.7|8318.8|8319.2|8317.9|29
1729655400000|2024-10-23 03:50:00|8319.5|8318|8319.2|8317.7|8319.7|8318.2|8319|8317.5|49
1729655700000|2024-10-23 03:55:00|8319|8317.5|8319.5|8318|8319.5|8318|8319|8317.5|29
1729656000000|2024-10-23 04:00:00|8319.3|8317.8|8318.4|8317.5|8319.5|8318.2|8318.2|8317.3|32
1729656300000|2024-10-23 04:05:00|8318.6|8317.7|8319.8|8318.9|8320.7|8319.2|8318.6|8317.6|34
1729656600000|2024-10-23 04:10:00|8319.9|8319|8319.7|8318.8|8320.1|8319.2|8319.6|8318.7|25
1729656900000|2024-10-23 04:15:00|8319.6|8318.7|8319.6|8318.1|8319.9|8318.7|8319.4|8317.9|29
1729657200000|2024-10-23 04:20:00|8319.5|8318|8319.7|8318.2|8320|8318.6|8319.4|8317.9|43
1729657500000|2024-10-23 04:25:00|8319.9|8318.4|8320.1|8318.6|8320.2|8319|8319.2|8318|51
1729657800000|2024-10-23 04:30:00|8319.9|8318.4|8319|8318.1|8320.1|8318.6|8318.6|8317.7|41
1729658100000|2024-10-23 04:35:00|8318.8|8317.9|8318.9|8318|8319|8318.1|8318.4|8317.5|19
1729658400000|2024-10-23 04:40:00|8319|8318.1|8317.6|8316.7|8319|8318.1|8317.6|8316.7|18
1729658700000|2024-10-23 04:45:00|8317.7|8316.8|8318.9|8318|8319|8318.1|8317.6|8316.7|30
1729659000000|2024-10-23 04:50:00|8319.3|8317.8|8318.7|8317.8|8319.3|8318.4|8318.6|8317.7|51
1729659300000|2024-10-23 04:55:00|8318.6|8317.7|8317|8316.1|8318.6|8317.7|8317|8316.1|27
1729659600000|2024-10-23 05:00:00|8316.7|8315.8|8316.6|8315.7|8317.7|8316.4|8316.4|8315.5|34
1729659900000|2024-10-23 05:05:00|8316.1|8315.2|8316.1|8315.2|8317.3|8316.4|8315.9|8315|41
1729660200000|2024-10-23 05:10:00|8316.3|8315.4|8317.4|8315.9|8317.7|8316.6|8316.2|8315.3|53
1729660500000|2024-10-23 05:15:00|8317.6|8316.1|8316.7|8315.2|8317.6|8316.1|8316.2|8315|36
1729660800000|2024-10-23 05:20:00|8316.8|8315.3|8318.2|8317.3|8318.2|8317.3|8316.8|8315.3|36
1729661100000|2024-10-23 05:25:00|8318.1|8317.2|8318.1|8317.2|8318.8|8317.9|8318|8316.9|48
1729661400000|2024-10-23 05:30:00|8317.9|8317|8316.6|8315.7|8318|8317.1|8316.6|8315.7|26
1729661700000|2024-10-23 05:35:00|8316.7|8315.8|8317.1|8316.2|8317.6|8316.2|8316.7|8315.7|31
1729662000000|2024-10-23 05:40:00|8317.2|8316.3|8316.4|8315.5|8317.4|8316.3|8316.4|8315.5|23
1729662300000|2024-10-23 05:45:00|8316.5|8315.6|8316.9|8316|8316.9|8316|8316|8315.1|26
1729662600000|2024-10-23 05:50:00|8317.1|8316.2|8317.1|8316.2|8317.6|8316.7|8317.1|8316.2|31
1729662900000|2024-10-23 05:55:00|8317|8316.1|8316.4|8315.5|8317.1|8316.2|8316.3|8315.4|36
1729663200000|2024-10-23 06:00:00|8316.3|8315.4|8317|8316.1|8317.5|8316.6|8316.3|8315.3|79
1729663500000|2024-10-23 06:05:00|8317.1|8316.2|8317.5|8316|8318|8317|8316.8|8315.9|47
1729663800000|2024-10-23 06:10:00|8317.4|8315.9|8317.6|8316.1|8317.8|8316.7|8316.7|8315.8|42
1729664100000|2024-10-23 06:15:00|8317.5|8316|8316.6|8315.1|8317.8|8316.7|8315.9|8314.8|83
1729664400000|2024-10-23 06:20:00|8316.7|8315.2|8315.8|8314.9|8316.8|8315.9|8315.7|8314.5|55
1729664700000|2024-10-23 06:25:00|8316.2|8314.7|8315.3|8314.4|8316.4|8315.1|8315|8314.1|56
1729665000000|2024-10-23 06:30:00|8315.4|8314.5|8317.7|8316.2|8318.3|8316.8|8314.5|8313.6|99
1729665300000|2024-10-23 06:35:00|8317.8|8316.3|8319.3|8318.4|8319.7|8318.6|8317.6|8316.3|75
1729665600000|2024-10-23 06:40:00|8319.2|8318.3|8321.6|8320.1|8321.7|8320.8|8319.2|8318.3|109
1729665900000|2024-10-23 06:45:00|8321.7|8320.2|8322.3|8320.8|8322.9|8321.4|8320.5|8319.6|141
1729666200000|2024-10-23 06:50:00|8322.2|8320.7|8321.8|8320.3|8322.2|8320.9|8320.8|8319.6|63
1729666500000|2024-10-23 06:55:00|8321.7|8320.2|8321.8|8320.3|8322.8|8321.8|8321.2|8319.6|73
1729666800000|2024-10-23 07:00:00|8321.6|8320.1|8320.7|8319.2|8321.9|8321|8317.8|8316.4|240
1729667100000|2024-10-23 07:05:00|8320.8|8319.3|8322.3|8320.8|8323|8321.8|8320.3|8318.8|125
1729667400000|2024-10-23 07:10:00|8322.2|8320.7|8320.3|8318.8|8322.3|8321.1|8319.9|8318.5|104
1729667700000|2024-10-23 07:15:00|8320.4|8318.9|8316.4|8315.5|8320.8|8319.3|8316.2|8315|103
1729668000000|2024-10-23 07:20:00|8316.6|8315.7|8316|8315.1|8317.2|8316.3|8316|8314.6|92
1729668300000|2024-10-23 07:25:00|8316.2|8315.3|8316.3|8315.4|8317.5|8316.6|8315.8|8314.9|86
1729668600000|2024-10-23 07:30:00|8316.5|8315.6|8315.9|8314.4|8317.1|8316.2|8314.2|8313.1|121
1729668900000|2024-10-23 07:35:00|8315.8|8314.3|8314.1|8313.2|8315.8|8314.3|8312.2|8311|133
1729669200000|2024-10-23 07:40:00|8314.3|8313.4|8314.8|8313.3|8315.8|8314.5|8313.2|8312.3|116
1729669500000|2024-10-23 07:45:00|8314.7|8313.2|8315.3|8313.8|8315.7|8314.2|8313.5|8312|150
1729669800000|2024-10-23 07:50:00|8315.2|8313.7|8315.2|8314.3|8316.8|8315.9|8314.4|8313.5|131
1729670100000|2024-10-23 07:55:00|8315.6|8314.7|8316.9|8316|8316.9|8316|8315.1|8314.2|103
1729670400000|2024-10-23 08:00:00|8317.3|8316.4|8317.2|8315.7|8318.6|8317.1|8316.6|8315.5|123
1729670700000|2024-10-23 08:05:00|8317.1|8315.6|8316.3|8315.4|8317.3|8316.4|8315.9|8314.4|105
1729671000000|2024-10-23 08:10:00|8316.2|8315.3|8314.6|8313.1|8316.2|8315.3|8314.2|8313|89
1729671300000|2024-10-23 08:15:00|8314.5|8313|8314.8|8313.3|8315.5|8314|8314|8312.9|97
1729671600000|2024-10-23 08:20:00|8314.9|8313.4|8313.5|8312.6|8315.2|8314.2|8312.7|8311.6|104
1729671900000|2024-10-23 08:25:00|8313.4|8312.5|8312.4|8311.5|8313.5|8312.5|8312.3|8311.4|77
1729672200000|2024-10-23 08:30:00|8312.5|8311.6|8312.4|8310.9|8313.2|8311.9|8311.9|8310.6|102
1729672500000|2024-10-23 08:35:00|8312.1|8311.2|8311.8|8310.3|8313.2|8312|8311.2|8309.7|97
1729672800000|2024-10-23 08:40:00|8311.7|8310.2|8311.9|8310.4|8312.1|8310.6|8310.6|8309.5|89
1729673100000|2024-10-23 08:45:00|8311.8|8310.3|8311.1|8310.2|8312|8310.9|8310.8|8309.5|88
1729673400000|2024-10-23 08:50:00|8311|8310.1|8308|8307.1|8311.6|8310.3|8307.7|8306.8|104
1729673700000|2024-10-23 08:55:00|8307.9|8307|8309.2|8308.3|8310.2|8309.3|8307.2|8306|122
1729674000000|2024-10-23 09:00:00|8309.1|8308.2|8308.9|8307.4|8309.5|8308.6|8308|8307.1|90
1729674300000|2024-10-23 09:05:00|8309.1|8307.6|8309.2|8308.3|8310.5|8309.3|8308.4|8307.5|98
1729674600000|2024-10-23 09:10:00|8309.1|8308.2|8308.2|8306.7|8310.1|8309.1|8308.1|8306.6|106
1729674900000|2024-10-23 09:15:00|8308.1|8306.6|8306.3|8304.8|8308.3|8306.8|8305.3|8304.4|143
1729675200000|2024-10-23 09:20:00|8306.4|8304.9|8304.9|8304|8306.6|8305.3|8304.1|8302.9|85
1729675500000|2024-10-23 09:25:00|8304.8|8303.9|8305.6|8304.7|8305.8|8304.9|8304.6|8303.3|74
1729675800000|2024-10-23 09:30:00|8305.8|8304.9|8306.2|8305.3|8306.4|8305.5|8305.5|8304.6|69
1729676100000|2024-10-23 09:35:00|8306.3|8305.4|8307.2|8305.7|8307.5|8306.1|8305.4|8304.5|71
1729676400000|2024-10-23 09:40:00|8307.1|8305.6|8307.5|8306.6|8307.6|8306.7|8306.2|8305|53
1729676700000|2024-10-23 09:45:00|8307.6|8306.7|8309.3|8307.8|8309.7|8308.7|8307.6|8306.7|77
1729677000000|2024-10-23 09:50:00|8309.2|8307.7|8309.1|8308.2|8309.7|8308.6|8308.2|8307|97
1729677300000|2024-10-23 09:55:00|8308.8|8307.9|8309.6|8308.7|8310.2|8309|8308.7|8307.5|92
1729677600000|2024-10-23 10:00:00|8309.5|8308.6|8308.2|8307.3|8310|8309.1|8308.1|8307.2|81
1729677900000|2024-10-23 10:05:00|8308.1|8307.2|8308.1|8306.6|8309.5|8308.4|8307.6|8306.4|83
1729678200000|2024-10-23 10:10:00|8308|8306.5|8306.8|8305.9|8308|8307|8305.9|8305|61
1729678500000|2024-10-23 10:15:00|8306.9|8306|8308.2|8307.3|8308.5|8307.6|8306.8|8305.9|53
1729678800000|2024-10-23 10:20:00|8308.1|8307.2|8308.7|8307.8|8309|8308.1|8307.8|8306.8|55
1729679100000|2024-10-23 10:25:00|8308.8|8307.9|8309.5|8308|8310|8308.9|8308.1|8307.2|91
1729679400000|2024-10-23 10:30:00|8309.7|8308.2|8308.4|8307.5|8309.7|8308.4|8308|8307|58
1729679700000|2024-10-23 10:35:00|8308.5|8307.6|8309.5|8308.6|8309.8|8308.6|8308.2|8306.9|53
1729680000000|2024-10-23 10:40:00|8309.7|8308.8|8310.2|8309.3|8310.7|8309.6|8309.3|8308.4|91
1729680300000|2024-10-23 10:45:00|8310.3|8309.4|8308|8307.1|8310.8|8309.9|8307.9|8307|64
1729680600000|2024-10-23 10:50:00|8308.2|8307.3|8307.3|8306.4|8308.5|8307.3|8307.2|8306.1|83
1729680900000|2024-10-23 10:55:00|8307.4|8306.5|8307.2|8305.7|8308.1|8307.1|8307|8305.7|55
1729681200000|2024-10-23 11:00:00|8307.1|8305.6|8310.1|8309.2|8310.4|8309.3|8306.7|8305.3|81
1729681500000|2024-10-23 11:05:00|8310|8309.1|8309.5|8308.6|8310.5|8309.6|8309.4|8308.5|33
1729681800000|2024-10-23 11:10:00|8309.6|8308.7|8309.7|8308.2|8310.1|8309.2|8309.2|8308.2|49
1729682100000|2024-10-23 11:15:00|8309.6|8308.1|8309.1|8307.6|8309.9|8308.6|8308.7|8307.5|71
1729682400000|2024-10-23 11:20:00|8308.9|8307.4|8309.7|8308.2|8310|8308.5|8308.9|8307.4|67
1729682700000|2024-10-23 11:25:00|8309.3|8308.4|8310.6|8309.1|8311|8309.9|8309.3|8308.4|72
1729683000000|2024-10-23 11:30:00|8310.7|8309.2|8311.1|8310.2|8311.5|8310.6|8310.1|8308.7|55
1729683300000|2024-10-23 11:35:00|8310.9|8310|8310.9|8310|8311.7|8310.5|8310.3|8309.2|58
1729683600000|2024-10-23 11:40:00|8311|8310.1|8306.9|8305.4|8311.6|8310.5|8306.4|8304.9|148
1729683900000|2024-10-23 11:45:00|8307|8305.5|8307.6|8306.7|8308|8307.1|8306.4|8305.3|98
1729684200000|2024-10-23 11:50:00|8307.5|8306.6|8309.4|8308.5|8309.9|8308.7|8307.2|8305.9|132
1729684500000|2024-10-23 11:55:00|8309.5|8308.6|8311.6|8310.1|8313.3|8312.4|8309.5|8308.1|186
1729684800000|2024-10-23 12:00:00|8311.5|8310|8314.3|8312.8|8315.5|8314.6|8311.2|8310|258
1729685100000|2024-10-23 12:05:00|8314.2|8312.7|8315.1|8314.2|8316.5|8315.6|8312.7|8311.4|299
1729685400000|2024-10-23 12:10:00|8315.2|8314.3|8313.8|8312.9|8315.8|8314.9|8312.8|8311.7|166
1729685700000|2024-10-23 12:15:00|8313.9|8313|8313.6|8312.1|8314.7|8313.6|8313|8311.8|123
1729686000000|2024-10-23 12:20:00|8313.7|8312.2|8309.5|8308.6|8313.7|8312.2|8308.8|8307.9|239
1729686300000|2024-10-23 12:25:00|8309.6|8308.7|8309.1|8308.2|8310.2|8309.3|8308.9|8308|114
1729686600000|2024-10-23 12:30:00|8309.2|8308.3|8316.1|8314.6|8316.1|8314.7|8309|8308.1|194
1729686900000|2024-10-23 12:35:00|8316|8314.5|8316.1|8315.2|8316.2|8315.3|8315.1|8313.8|145
1729687200000|2024-10-23 12:40:00|8316.2|8315.3|8316.7|8315.2|8316.8|8315.4|8315.7|8314.5|91
1729687500000|2024-10-23 12:45:00|8316.6|8315.1|8317.3|8315.8|8319|8317.8|8316|8315.1|136
1729687800000|2024-10-23 12:50:00|8317.4|8315.9|8319.7|8318.8|8319.7|8318.8|8317.4|8315.9|101
1729688100000|2024-10-23 12:55:00|8319.9|8319|8318.9|8317.4|8320.3|8319.4|8318.2|8317.2|86
1729688400000|2024-10-23 13:00:00|8319|8317.5|8317.2|8316.3|8319.3|8317.8|8316.7|8315.5|100
1729688700000|2024-10-23 13:05:00|8317|8316.1|8316.7|8315.8|8317.7|8316.8|8316|8315.1|68
1729689000000|2024-10-23 13:10:00|8316.5|8315.6|8318.2|8317.3|8318.2|8317.3|8315.7|8314.1|92
1729689300000|2024-10-23 13:15:00|8318.3|8317.4|8320.4|8318.9|8320.4|8319.3|8318.2|8317.3|98
1729689600000|2024-10-23 13:20:00|8320.6|8319.1|8319.4|8317.9|8320.8|8319.9|8319.1|8317.9|88
1729689900000|2024-10-23 13:25:00|8319.3|8317.8|8320.3|8319.4|8320.9|8319.6|8317.6|8316.1|132
1729690200000|2024-10-23 13:30:00|8320.1|8319.2|8317.9|8317|8321|8319.9|8317.9|8317|133
1729690500000|2024-10-23 13:35:00|8318.1|8317.2|8319.3|8318.4|8320|8319|8318.1|8317|123
1729690800000|2024-10-23 13:40:00|8319.4|8318.5|8320.6|8319.1|8320.6|8319.4|8319.2|8318.1|51
1729691100000|2024-10-23 13:45:00|8320.8|8319.3|8318.2|8316.7|8320.9|8319.9|8317.9|8316.4|141
1729691400000|2024-10-23 13:50:00|8318.1|8316.6|8320.3|8319.4|8321.6|8320.7|8317.6|8316.3|130
1729691700000|2024-10-23 13:55:00|8320.5|8319.6|8320.4|8318.9|8321.4|8320.3|8319|8317.8|181
1729692000000|2024-10-23 14:00:00|8321|8318.8|8323.5|8322|8323.5|8322.3|8320.2|8318.7|174
1729692300000|2024-10-23 14:05:00|8323.4|8321.9|8324.1|8323.2|8324.2|8323.3|8322.9|8321.5|159
1729692600000|2024-10-23 14:10:00|8324|8323.1|8326.7|8325.8|8326.8|8325.9|8324|8323.1|143
1729692900000|2024-10-23 14:15:00|8326.8|8325.9|8323.8|8322.9|8327.3|8326.1|8323|8321.9|145
1729693200000|2024-10-23 14:20:00|8323.6|8322.7|8322.4|8320.9|8323.9|8322.7|8321.5|8320|152
1729693500000|2024-10-23 14:25:00|8322.3|8320.8|8321.1|8319.6|8322.6|8321.6|8319|8317.9|150
1729693800000|2024-10-23 14:30:00|8320.9|8319.4|8318.9|8317.4|8321.1|8319.6|8318.1|8316.9|184
1729694100000|2024-10-23 14:35:00|8318.6|8317.7|8321.3|8320.4|8322.3|8321.3|8318.6|8317.7|136
1729694400000|2024-10-23 14:40:00|8321.1|8320.2|8319.9|8319|8321.6|8320.2|8319.5|8318.6|110
1729694700000|2024-10-23 14:45:00|8319.8|8318.9|8316.8|8315.3|8320.4|8319.3|8316.5|8315.3|153
1729695000000|2024-10-23 14:50:00|8316.7|8315.2|8319|8318.1|8319.1|8318.2|8316.1|8315.1|153
1729695300000|2024-10-23 14:55:00|8319.1|8318.2|8322.2|8321.3|8323.1|8322|8318.8|8317.9|241
1729695600000|2024-10-23 15:00:00|8322.4|8321.5|8323.6|8322.7|8323.6|8322.7|8321.4|8320.5|177
1729695900000|2024-10-23 15:05:00|8323.8|8322.9|8327.6|8326.1|8327.7|8326.4|8323.8|8322.9|182
1729696200000|2024-10-23 15:10:00|8327.7|8326.2|8330.9|8329.4|8331.7|8330.5|8327.7|8326.2|242
1729696500000|2024-10-23 15:15:00|8330.8|8329.3|8330.1|8329.2|8331.1|8330|8329.2|8328.3|147
1729696800000|2024-10-23 15:20:00|8330|8329.1|8332.4|8330.9|8332.7|8331.8|8329.6|8328.6|127
1729697100000|2024-10-23 15:25:00|8332.6|8331.1|8331.1|8329.6|8332.6|8331.1|8331.1|8329.6|94
1729697400000|2024-10-23 15:30:00|8331|8329.5|8330.8|8329.3|8331.2|8330.3|8330.3|8328.8|68
1729697700000|2024-10-23 15:35:00|8330.9|8329.4|8331.6|8330.7|8331.6|8330.7|8330.3|8328.8|54
1729698000000|2024-10-23 15:40:00|8331.8|8330.9|8331.3|8329.8|8332.9|8332|8331|8329.5|62
1729698300000|2024-10-23 15:45:00|8331.4|8329.9|8331.5|8330.6|8332|8330.7|8331.2|8329.7|77
1729698600000|2024-10-23 15:50:00|8331.2|8330.3|8331.2|8330.3|8332.8|8331.5|8330.7|8329.7|89
1729698900000|2024-10-23 15:55:00|8331.1|8330.2|8328.2|8326.7|8331.5|8330.5|8328.2|8326.7|98
1729699200000|2024-10-23 16:00:00|8328.3|8326.8|8328.9|8328|8329.6|8328.1|8325.3|8323.8|157
1729699500000|2024-10-23 16:05:00|8328.8|8327.9|8330.1|8329.2|8330.6|8329.5|8328.6|8327.7|90
1729699800000|2024-10-23 16:10:00|8330.4|8328.9|8330.2|8329.3|8330.8|8329.9|8329.6|8328.4|60
1729700100000|2024-10-23 16:15:00|8330.3|8329.4|8330.8|8329.3|8330.9|8329.7|8330.1|8328.6|95
1729700400000|2024-10-23 16:20:00|8330.9|8329.4|8334|8333.1|8334.3|8333.4|8330.7|8329.2|126
1729700700000|2024-10-23 16:25:00|8334.1|8333.2|8334.3|8333.4|8335.4|8334.5|8333.7|8332.8|52
1729701000000|2024-10-23 16:30:00|8334.4|8333.5|8335|8334.1|8335.6|8334.5|8334.4|8333.4|61
1729701300000|2024-10-23 16:35:00|8335.1|8334.2|8335.3|8334.4|8335.7|8334.6|8334.3|8332.8|71
1729701600000|2024-10-23 16:40:00|8335.4|8334.5|8335.3|8334.4|8335.6|8334.7|8334.5|8333.3|46
1729701900000|2024-10-23 16:45:00|8335.2|8334.3|8334.8|8333.3|8335.7|8334.5|8334.8|8333.3|48
1729702200000|2024-10-23 16:50:00|8334.7|8333.2|8334.3|8333.4|8335|8334.1|8334|8332.8|61
1729702500000|2024-10-23 16:55:00|8334.2|8333.3|8333.8|8332.3|8334.7|8333.6|8333.4|8332.2|46
1729702800000|2024-10-23 17:00:00|8333.7|8332.2|8335.5|8334|8335.7|8334.6|8333.2|8332.1|78
1729703100000|2024-10-23 17:05:00|8335.4|8333.9|8336.1|8335.2|8336.4|8335.5|8334.4|8333.3|51
1729703400000|2024-10-23 17:10:00|8335.9|8335|8336.9|8336|8337.2|8336.3|8335.9|8334.9|44
1729703700000|2024-10-23 17:15:00|8337|8336.1|8338|8337.1|8338.3|8337.4|8337|8336.1|52
1729704000000|2024-10-23 17:20:00|8338.2|8337.3|8337.6|8336.7|8338.5|8337.6|8337.5|8336.6|41
1729704300000|2024-10-23 17:25:00|8337.8|8336.9|8338|8337.1|8338.3|8337.4|8337.7|8336.8|25
1729704600000|2024-10-23 17:30:00|8338.1|8337.2|8338.3|8337.4|8338.5|8337.6|8337.7|8336.8|34
1729704900000|2024-10-23 17:35:00|8338.5|8337.6|8338.4|8337.5|8338.8|8337.6|8338.1|8337.2|30
1729705200000|2024-10-23 17:40:00|8338.5|8337.6|8338.2|8337.3|8338.9|8337.7|8338.1|8337.1|36
1729705500000|2024-10-23 17:45:00|8338.3|8337.4|8338.7|8337.8|8339.3|8338.4|8337.6|8336.7|60
1729705800000|2024-10-23 17:50:00|8338.8|8337.9|8339.6|8338.7|8340|8339.1|8338.4|8337.5|55
1729706100000|2024-10-23 17:55:00|8339.7|8338.8|8340.7|8338.3|8340.7|8339.2|8339|8338.1|25
1729706400000|2024-10-23 18:00:00|8340.4|8338.1|8341.4|8340.5|8341.7|8340.7|8339.3|8337.3|79
1729706700000|2024-10-23 18:05:00|8341.3|8340.4|8343.5|8342|8343.7|8342.2|8341.3|8340|71
1729707000000|2024-10-23 18:10:00|8343.4|8341.9|8342.4|8340.9|8344.1|8342.6|8342.3|8340.8|53
1729707300000|2024-10-23 18:15:00|8342.5|8341|8344|8342.5|8344.8|8343.3|8342.4|8340.9|74
1729707600000|2024-10-23 18:20:00|8344.1|8342.6|8344.6|8343.1|8345.4|8343.9|8344.1|8342.6|83
1729707900000|2024-10-23 18:25:00|8344.5|8343|8343.8|8342.9|8345.2|8343.8|8343.6|8342.7|68
1729708200000|2024-10-23 18:30:00|8343.7|8342.8|8343.2|8341.7|8344.5|8343.6|8343.2|8341.7|65
1729708500000|2024-10-23 18:35:00|8343.1|8341.6|8343|8342.1|8343.6|8342.4|8342.9|8341.5|44
1729708800000|2024-10-23 18:40:00|8342.8|8341.9|8342.5|8341.6|8343.1|8342.2|8342.4|8341.5|28
1729709100000|2024-10-23 18:45:00|8342.4|8341.5|8342.7|8341.2|8343.7|8342.4|8341.9|8340.7|96
1729709400000|2024-10-23 18:50:00|8342.6|8341.1|8342.9|8341.4|8343|8341.7|8341.6|8340.3|103
1729709700000|2024-10-23 18:55:00|8342.8|8341.3|8343.1|8341.6|8343.8|8342.5|8342|8340.7|72
1729710000000|2024-10-23 19:00:00|8342.7|8341.8|8342.6|8341.7|8343.1|8342.2|8342|8341.1|35
1729710300000|2024-10-23 19:05:00|8342.7|8341.8|8342.8|8341.9|8343.2|8342.3|8342.5|8341.6|37
1729710600000|2024-10-23 19:10:00|8342.6|8341.7|8342.8|8341.3|8343|8342.1|8342.1|8340.8|49
1729710900000|2024-10-23 19:15:00|8342.9|8341.4|8342.2|8340.7|8343.3|8342.1|8342.2|8340.7|39
1729711200000|2024-10-23 19:20:00|8342.3|8340.8|8342|8341.1|8342.3|8341.4|8341.8|8340.8|39
1729711500000|2024-10-23 19:25:00|8342.1|8341.2|8340.5|8339|8342.3|8341.4|8340.3|8339|47
1729711800000|2024-10-23 19:30:00|8340.3|8338.8|8341.3|8339.8|8341.5|8340.2|8340.3|8338.8|50
1729712100000|2024-10-23 19:35:00|8341.2|8339.7|8341.7|8340.2|8341.8|8340.6|8341|8339.7|36
1729712400000|2024-10-23 19:40:00|8341.5|8340|8341.1|8340.2|8342.1|8340.9|8340.7|8339.8|41
1729712700000|2024-10-23 19:45:00|8341.2|8340.3|8341.5|8340.6|8343|8341.2|8341.2|8339.7|63
1729713000000|2024-10-23 19:50:00|8341.4|8340.5|8341|8339.5|8342.1|8340.8|8340.9|8339.5|38
1729713300000|2024-10-23 19:55:00|8341.9|8338.8|8341.6|8338.5|8342.2|8339.3|8341|8337.9|72
1729713600000|2024-10-23 20:00:00|8341.4|8338.7|8340.6|8339.1|8342.8|8339.3|8340|8336.8|43
1729713900000|2024-10-23 20:05:00|8340.7|8339.2|8341.4|8339.9|8341.5|8340|8340.6|8339.1|33
1729714200000|2024-10-23 20:10:00|8341.2|8339.7|8341.4|8339.9|8342|8340.5|8341|8339.5|22
1729714500000|2024-10-23 20:15:00|8341.5|8340|8341.6|8340.1|8341.9|8340.4|8341.5|8340|26
1729714800000|2024-10-23 20:20:00|8341.8|8340.3|8342.8|8341.3|8342.9|8341.4|8341.7|8340.2|18
1729715100000|2024-10-23 20:25:00|8342.6|8341.1|8342.6|8341.1|8342.7|8341.2|8342|8340.5|12
1729715400000|2024-10-23 20:30:00|8342.7|8341.2|8342.1|8340.6|8342.7|8341.2|8342|8340.5|17
1729715700000|2024-10-23 20:35:00|8342.2|8340.7|8341.9|8340.4|8342.8|8341.3|8341.7|8340.2|19
1729716000000|2024-10-23 20:40:00|8342|8340.5|8342.8|8341.3|8342.9|8341.4|8342|8340.5|12
1729716300000|2024-10-23 20:45:00|8343|8341.5|8343.9|8342.4|8344.4|8342.7|8342.8|8341.3|44
1729716600000|2024-10-23 20:50:00|8343.7|8342.2|8345.5|8344|8345.5|8344|8343.7|8342.2|36
1729716900000|2024-10-23 20:55:00|8346|8343.6|8345.9|8342.4|8346.5|8343.6|8345.5|8342.2|43
1729717200000|2024-10-23 21:00:00|8348.4|8336.5|8348.6|8336.7|8348.6|8336.7|8348.4|8336.5|2
1729717500000|2024-10-23 21:05:00|8348.2|8336.3|8348.3|8336.4|8348.3|8336.4|8347.8|8335.9|5
1729717800000|2024-10-23 21:10:00|8348.1|8336.2|8347.7|8335.8|8348.5|8336.6|8347.6|8335.7|6
1729718100000|2024-10-23 21:15:00|8347.8|8335.9|8348.2|8336.3|8348.3|8336.4|8347.7|8335.8|5
1729718400000|2024-10-23 21:20:00|8347.6|8335.7|8348.2|8336.3|8348.2|8336.3|8347.2|8335.3|6
1729718700000|2024-10-23 21:25:00|8348.1|8336.2|8347.7|8336.8|8348.4|8336.8|8347.7|8336.2|4
1729719000000|2024-10-23 21:30:00|8348|8336.9|8347.3|8338.4|8348.8|8338.4|8347|8336.9|6
1729719300000|2024-10-23 21:35:00|8347|8338.5|8347|8338.8|8347.1|8338.8|8346.9|8338.5|5
1729719600000|2024-10-23 21:40:00|8346|8339.3|8345.7|8338.7|8346.4|8339.4|8345.7|8338.7|7
1729719900000|2024-10-23 21:45:00|8345.8|8339.1|8346.4|8339|8348.8|8339.2|8345.8|8337.3|9
1729720200000|2024-10-23 21:50:00|8346.3|8338.8|8348.7|8336.8|8349.6|8342.5|8346.2|8336.8|28
1729720500000|2024-10-23 21:55:00|8348.4|8337.2|8349.2|8343.8|8351.1|8344.9|8347.5|8336.8|68
1729720800000|2024-10-23 22:00:00|8349.9|8344.5|8350.5|8345.1|8350.5|8345.1|8349.8|8344.4|9
1729721100000|2024-10-23 22:05:00|8350|8345.5|8348.3|8346.8|8350.1|8346.8|8348.1|8345.5|8
1729721400000|2024-10-23 22:10:00|8348.4|8346.9|8350.1|8348.6|8350.1|8348.6|8348.4|8346.9|21
1729721700000|2024-10-23 22:15:00|8350|8348.5|8350.2|8348.7|8350.4|8348.9|8350|8348.5|7
1729722000000|2024-10-23 22:20:00|8350.3|8348.8|8350.5|8349|8350.6|8349.1|8350|8348.5|18
1729722300000|2024-10-23 22:25:00|8350.4|8348.9|8350.4|8348.9|8350.8|8349.3|8350.4|8348.9|10
1729722600000|2024-10-23 22:30:00|8350.2|8348.7|8349.8|8348.3|8350.4|8348.9|8349.5|8348|15
1729722900000|2024-10-23 22:35:00|8349.9|8348.4|8349.8|8348.3|8350|8348.5|8349.6|8348.1|19
1729723200000|2024-10-23 22:40:00|8350|8348.5|8350.5|8349|8350.5|8349|8349.7|8348.2|10
1729723500000|2024-10-23 22:45:00|8350.6|8349.1|8350.6|8349.1|8350.7|8349.2|8350.6|8349.1|3
1729724100000|2024-10-23 22:55:00|8350.8|8349.3|8351.7|8350.2|8351.7|8350.2|8350.8|8349.3|31
1729724400000|2024-10-23 23:00:00|8351.9|8350.4|8352.4|8350.9|8352.9|8351.4|8351.9|8350.4|67
1729724700000|2024-10-23 23:05:00|8352.3|8350.8|8352.2|8350.7|8352.5|8351|8352|8350.5|27
1729725000000|2024-10-23 23:10:00|8352.3|8350.8|8352.3|8350.8|8352.7|8351.2|8352.2|8350.7|30
1729725300000|2024-10-23 23:15:00|8352.4|8350.9|8352.9|8351.4|8352.9|8351.4|8352.2|8350.7|26
1729725600000|2024-10-23 23:20:00|8352.8|8351.3|8351.6|8350.1|8352.9|8351.4|8351.6|8350.1|31
1729725900000|2024-10-23 23:25:00|8351.7|8350.2|8351.8|8350.3|8352.2|8350.7|8351.6|8350.1|49
1729726200000|2024-10-23 23:30:00|8351.7|8350.2|8351.9|8350.4|8352|8350.5|8351.7|8350.2|48
1729726500000|2024-10-23 23:35:00|8352|8350.5|8351.6|8350.1|8352|8350.5|8351.4|8349.9|35
1729726800000|2024-10-23 23:40:00|8351.5|8350|8350.8|8349.3|8351.7|8350.2|8350.5|8349|47
1729727100000|2024-10-23 23:45:00|8350.7|8349.2|8350.5|8349|8350.9|8349.4|8350.2|8348.7|43
1729727400000|2024-10-23 23:50:00|8350.6|8349.1|8350.4|8348.9|8350.9|8349.4|8350.4|8348.9|35
1729727700000|2024-10-23 23:55:00|8350.3|8348.8|8347.5|8346|8350.3|8348.8|8347.4|8345.9|91
1729728000000|2024-10-24 00:00:00|8347.6|8346.1|8349|8347.5|8349.2|8347.7|8346.9|8345.9|283
1729728300000|2024-10-24 00:05:00|8349.1|8347.6|8348.7|8347.2|8349.2|8348|8348.1|8346.8|219
1729728600000|2024-10-24 00:10:00|8348.6|8347.1|8349.1|8348.2|8349.4|8348.3|8348.5|8347|174
1729728900000|2024-10-24 00:15:00|8349.2|8348.3|8348.8|8347.9|8349.8|8348.5|8348.8|8347.6|144
1729729200000|2024-10-24 00:20:00|8348.9|8348|8349.2|8348.3|8349.4|8348.4|8348.5|8347.6|181
1729729500000|2024-10-24 00:25:00|8349.3|8348.4|8348.7|8347.2|8349.4|8348.4|8348.6|8347.1|378
1729729800000|2024-10-24 00:30:00|8348.6|8347.1|8348.5|8347|8348.9|8347.4|8348|8346.6|140
1729730100000|2024-10-24 00:35:00|8348.6|8347.1|8347.4|8345.9|8348.6|8347.1|8347.3|8345.8|123
1729730400000|2024-10-24 00:40:00|8347.3|8345.8|8347.4|8345.9|8347.4|8346.3|8346.8|8345.6|157
1729730700000|2024-10-24 00:45:00|8347.3|8345.8|8347.3|8345.8|8347.7|8346.2|8346.7|8345.5|142
1729731000000|2024-10-24 00:50:00|8347.2|8345.7|8347.6|8346.1|8348.1|8346.6|8347|8345.6|268
1729731300000|2024-10-24 00:55:00|8347.7|8346.2|8346.9|8346|8347.7|8346.4|8346.9|8345.6|328
1729731600000|2024-10-24 01:00:00|8347|8346.1|8347.2|8346.3|8348|8346.5|8346.8|8345.5|319
1729731900000|2024-10-24 01:05:00|8347.1|8346.2|8348.1|8347.2|8348.7|8347.3|8346.1|8345.2|196
1729732200000|2024-10-24 01:10:00|8348|8347.1|8347.6|8346.7|8348.2|8347.3|8347.2|8346.3|221
1729732500000|2024-10-24 01:15:00|8347.5|8346.6|8346.9|8346|8347.6|8346.7|8346.5|8345.6|358
1729732800000|2024-10-24 01:20:00|8347|8346.1|8347.1|8345.6|8347.3|8346.3|8346.5|8345.5|211
1729733100000|2024-10-24 01:25:00|8347.2|8345.7|8346.5|8345.6|8347.4|8346.1|8346|8345.1|198
1729733400000|2024-10-24 01:30:00|8346.6|8345.7|8346.4|8345.5|8346.7|8345.8|8346|8345.1|211
1729733700000|2024-10-24 01:35:00|8346.2|8345.3|8346.8|8345.3|8346.8|8345.9|8346|8345|161
1729734000000|2024-10-24 01:40:00|8346.7|8345.2|8345.1|8343.6|8346.8|8345.3|8344.7|8343.5|127
1729734300000|2024-10-24 01:45:00|8345.2|8343.7|8344.8|8343.9|8345.2|8344.2|8344.7|8343.5|88
1729734600000|2024-10-24 01:50:00|8344.7|8343.8|8344.8|8343.3|8345.3|8344.2|8344.7|8343.2|210
1729734900000|2024-10-24 01:55:00|8344.7|8343.2|8344.5|8343.6|8344.9|8343.7|8344.2|8343|209
1729735200000|2024-10-24 02:00:00|8344.2|8343.3|8345.2|8343.7|8345.5|8344.6|8344.2|8343.3|235
1729735500000|2024-10-24 02:05:00|8345.3|8343.8|8345.1|8344.2|8345.4|8344.4|8344.8|8343.6|229
1729735800000|2024-10-24 02:10:00|8345.2|8344.3|8344.7|8343.8|8345.2|8344.3|8344.4|8343.3|247
1729736100000|2024-10-24 02:15:00|8344.8|8343.9|8344.8|8343.9|8345.5|8344.3|8344.5|8343.6|297
1729736400000|2024-10-24 02:20:00|8344.7|8343.8|8345.5|8344.6|8345.9|8344.8|8344.7|8343.6|273
1729736700000|2024-10-24 02:25:00|8345.4|8344.5|8347.6|8346.7|8347.6|8346.7|8345.3|8344.4|230
1729737000000|2024-10-24 02:30:00|8347.5|8346.6|8347.1|8346.2|8347.9|8347|8347.1|8346.2|134
1729737300000|2024-10-24 02:35:00|8347|8346.1|8346.6|8345.7|8347.3|8346.2|8346.6|8345.5|368
1729737600000|2024-10-24 02:40:00|8346.7|8345.8|8347.1|8346.2|8347.3|8346.4|8346.6|8345.7|277
1729737900000|2024-10-24 02:45:00|8347.2|8346.3|8346|8345.1|8347.4|8346.5|8345.7|8344.8|211
1729738200000|2024-10-24 02:50:00|8346.1|8345.2|8346.9|8346|8347.3|8346.1|8346.1|8345.1|198
1729738500000|2024-10-24 02:55:00|8347|8346.1|8347.1|8345.6|8347.4|8346.2|8346.6|8345.5|284
1729738800000|2024-10-24 03:00:00|8347.2|8345.7|8346.8|8345.3|8347.4|8346.1|8346.6|8345.1|261
1729739100000|2024-10-24 03:05:00|8346.9|8345.4|8346.8|8345.3|8346.9|8345.4|8346.6|8345.1|306
1729739400000|2024-10-24 03:10:00|8346.7|8345.2|8346.8|8345.3|8347|8345.8|8346.5|8345.2|154
1729739700000|2024-10-24 03:15:00|8346.7|8345.2|8346|8345.1|8346.9|8345.7|8346|8345.1|151
1729740000000|2024-10-24 03:20:00|8345.9|8345|8345.4|8344.5|8346|8345.1|8345.3|8344.4|58
1729740300000|2024-10-24 03:25:00|8345.5|8344.6|8345.5|8344.6|8345.8|8344.9|8345.4|8344.5|149
1729740600000|2024-10-24 03:30:00|8345.4|8344.5|8346.2|8345.3|8346.2|8345.3|8345.4|8344.5|161
1729740900000|2024-10-24 03:35:00|8346.1|8345.2|8345|8344.1|8346.3|8345.4|8345|8344.1|154
1729741200000|2024-10-24 03:40:00|8345.1|8344.2|8345.3|8344.4|8345.6|8344.6|8344.8|8343.9|185
1729741500000|2024-10-24 03:45:00|8345.4|8344.5|8345.5|8344.6|8345.6|8344.7|8345.1|8344.2|248
1729741800000|2024-10-24 03:50:00|8345.7|8344.8|8345.4|8344.5|8346|8345.1|8345.3|8344.2|111
1729742100000|2024-10-24 03:55:00|8345.7|8344.2|8345.9|8345|8346.1|8345.2|8345.3|8344.2|124
1729742400000|2024-10-24 04:00:00|8346|8345.1|8347.4|8345.9|8348|8346.5|8346|8345.1|240
1729742700000|2024-10-24 04:05:00|8347.5|8346|8346.5|8345.6|8347.5|8346.3|8346.5|8345.3|113
1729743000000|2024-10-24 04:10:00|8346.4|8345.5|8347.4|8346.5|8347.5|8346.6|8346.3|8345.4|98
1729743300000|2024-10-24 04:15:00|8347.3|8346.4|8347.5|8346.6|8348|8347|8347.3|8346.3|132
1729743600000|2024-10-24 04:20:00|8347.4|8346.5|8348.2|8346.7|8348.4|8347.3|8347.4|8346.4|175
1729743900000|2024-10-24 04:25:00|8348.3|8346.8|8348.4|8346.9|8348.6|8347.4|8347.9|8346.5|126
1729744200000|2024-10-24 04:30:00|8348.1|8347.2|8349.1|8347.6|8349.3|8348.1|8348.1|8347.2|175
1729744500000|2024-10-24 04:35:00|8348.9|8347.4|8348.5|8347.6|8349.2|8348|8348.5|8347.2|323
1729744800000|2024-10-24 04:40:00|8348.4|8347.5|8348.2|8347.3|8348.8|8347.7|8348.1|8346.7|178
1729745100000|2024-10-24 04:45:00|8348|8347.1|8348.6|8347.7|8348.9|8348|8347.9|8347|119
1729745400000|2024-10-24 04:50:00|8348.7|8347.8|8348.8|8347.3|8349.1|8347.9|8348.4|8347.2|216
1729745700000|2024-10-24 04:55:00|8348.9|8347.4|8347.9|8346.4|8349|8347.8|8347.8|8346.3|146
1729746000000|2024-10-24 05:00:00|8347.8|8346.3|8347.8|8346.3|8347.9|8346.8|8347|8345.5|236
1729746300000|2024-10-24 05:05:00|8347.7|8346.2|8347.4|8345.9|8348|8346.5|8346.9|8345.6|185
1729746600000|2024-10-24 05:10:00|8347.3|8345.8|8347.7|8346.8|8347.8|8346.9|8347|8345.8|113
1729746900000|2024-10-24 05:15:00|8347.6|8346.7|8348.1|8347.2|8348.4|8347.5|8347.5|8346.6|103
1729747200000|2024-10-24 05:20:00|8348.2|8347.3|8347.9|8347|8348.5|8347.6|8347.9|8347|70
1729747500000|2024-10-24 05:25:00|8348|8347.1|8348.1|8347.2|8348.2|8347.3|8347.8|8346.9|171
1729747800000|2024-10-24 05:30:00|8348|8347.1|8348|8347.1|8348.3|8347.4|8347.8|8346.9|220
1729748100000|2024-10-24 05:35:00|8347.9|8347|8348.6|8347.7|8348.8|8347.9|8347.8|8346.9|239
1729748400000|2024-10-24 05:40:00|8348.5|8347.6|8347.9|8347|8348.6|8347.7|8347.6|8346.7|126
1729748700000|2024-10-24 05:45:00|8347.8|8346.9|8346.3|8345.4|8348|8347.1|8346.3|8345.4|70
1729749000000|2024-10-24 05:50:00|8346.8|8345.3|8345.5|8344|8346.8|8345.6|8345.2|8343.7|128
1729749300000|2024-10-24 05:55:00|8345.7|8344.2|8344.6|8343.7|8345.8|8344.3|8343.9|8342.4|159
1729749600000|2024-10-24 06:00:00|8344.8|8343.9|8344.5|8343|8346|8344.5|8344.3|8342.8|376
1729749900000|2024-10-24 06:05:00|8344.6|8343.1|8344.6|8343.1|8345.3|8343.8|8344|8342.9|127
1729750200000|2024-10-24 06:10:00|8344.7|8343.2|8342.6|8341.1|8344.8|8343.4|8342.4|8341.1|247
1729750500000|2024-10-24 06:15:00|8342.7|8341.2|8342.8|8341.9|8343.2|8342.3|8341.9|8340.9|107
1729750800000|2024-10-24 06:20:00|8342.9|8342|8344.1|8343.2|8344.4|8343.5|8342.7|8341.8|128
1729751100000|2024-10-24 06:25:00|8344.2|8343.3|8342.9|8342|8345.2|8344.3|8342.9|8342|110
1729751400000|2024-10-24 06:30:00|8342.8|8341.9|8336.8|8335.9|8343.5|8342.6|8336.1|8334.6|242
1729751700000|2024-10-24 06:35:00|8336.9|8336|8337.6|8336.1|8338.8|8337.9|8336.2|8335.1|194
1729752000000|2024-10-24 06:40:00|8337.5|8336|8336.7|8335.8|8337.9|8337|8335.9|8335|140
1729752300000|2024-10-24 06:45:00|8336.5|8335.6|8336.2|8335.3|8336.9|8336|8334.8|8333.9|160
1729752600000|2024-10-24 06:50:00|8336.4|8335.5|8335.4|8334.5|8337.3|8336.4|8335.4|8334.5|115
1729752900000|2024-10-24 06:55:00|8335.5|8334.6|8333.4|8332.5|8335.6|8334.7|8332.1|8331.2|192
1729753200000|2024-10-24 07:00:00|8333.3|8332.4|8328.4|8327.5|8333.3|8332.4|8326.5|8325.2|393
1729753500000|2024-10-24 07:05:00|8328.3|8327.4|8322.4|8321.5|8328.4|8327.5|8322.2|8321.3|310
1729753800000|2024-10-24 07:10:00|8322.5|8321.6|8328|8324.8|8328.3|8325.5|8322.5|8321.6|360
1729754100000|2024-10-24 07:15:00|8327.5|8322.1|8319.5|8318|8327.5|8322.1|8315.2|8313.8|530
1729754400000|2024-10-24 07:20:00|8319.8|8318.3|8321.4|8319.9|8322.5|8321|8318.3|8317.1|331
1729754700000|2024-10-24 07:25:00|8321.3|8319.8|8321.1|8317.9|8321.3|8319.8|8317.8|8316.5|261
1729755000000|2024-10-24 07:30:00|8323.5|8317.3|8327.5|8326.6|8330.6|8329.2|8323.5|8317.3|538
1729755300000|2024-10-24 07:35:00|8327.3|8326.4|8325.7|8324.2|8327.8|8326.9|8322.7|8321.8|339
1729755600000|2024-10-24 07:40:00|8325.6|8324.1|8325.5|8324|8326|8324.7|8323.8|8322.5|141
1729755900000|2024-10-24 07:45:00|8326.6|8325.1|8326.8|8325.9|8328|8326.7|8326|8324.5|205
1729756200000|2024-10-24 07:50:00|8326.7|8325.8|8327.2|8325.7|8328.1|8326.9|8325.8|8324.3|228
1729756500000|2024-10-24 07:55:00|8327.3|8325.8|8329.3|8327.8|8329.8|8328.9|8326.7|8325.5|212
1729756800000|2024-10-24 08:00:00|8329.4|8327.9|8328|8327.1|8331.2|8329.8|8326.9|8325.5|304
1729757100000|2024-10-24 08:05:00|8328.1|8327.2|8325.2|8323.7|8329|8327.9|8324.4|8323.5|283
1729757400000|2024-10-24 08:10:00|8325.3|8323.8|8326.5|8325.6|8326.9|8326|8324.2|8323.3|245
1729757700000|2024-10-24 08:15:00|8326.6|8325.7|8328.7|8327.8|8328.9|8328|8326.6|8325.7|136
1729758000000|2024-10-24 08:20:00|8328.8|8327.9|8328|8327.1|8328.8|8327.9|8326.3|8325.3|174
1729758300000|2024-10-24 08:25:00|8328.1|8327.2|8333.1|8326.5|8333.1|8329.7|8327.9|8326.5|278
1729758600000|2024-10-24 08:30:00|8334.1|8326.2|8337.8|8336.3|8339.9|8338.2|8334.1|8326.2|490
1729758900000|2024-10-24 08:35:00|8337.9|8336.4|8336|8335.1|8339.5|8338.6|8336|8334.7|234
1729759200000|2024-10-24 08:40:00|8336.3|8335.4|8338.2|8337.3|8338.2|8337.3|8335.8|8334.7|159
1729759500000|2024-10-24 08:45:00|8338.3|8337.4|8337.4|8335.9|8340.7|8339.5|8337.3|8335.8|200
1729759800000|2024-10-24 08:50:00|8337.6|8336.1|8336.5|8335|8339.2|8338.3|8335.7|8334.2|310
1729760100000|2024-10-24 08:55:00|8336.6|8335.1|8335.5|8334.6|8338|8336.7|8334.9|8333.8|266
1729760400000|2024-10-24 09:00:00|8335.6|8334.7|8338.1|8337.2|8338.7|8337.8|8335.5|8334.6|204
1729760700000|2024-10-24 09:05:00|8338.2|8337.3|8338.1|8337.2|8339.2|8338.3|8337.9|8337|140
1729761000000|2024-10-24 09:10:00|8338|8337.1|8333.2|8332.3|8338.1|8337.2|8332.8|8331.9|198
1729761300000|2024-10-24 09:15:00|8333.3|8332.4|8330.4|8329.5|8333.3|8332.4|8329.2|8328.3|202
1729761600000|2024-10-24 09:20:00|8330.3|8329.4|8329|8328.1|8330.5|8329.6|8328.6|8327.7|118
1729761900000|2024-10-24 09:25:00|8329.1|8328.2|8330.8|8329.3|8330.9|8329.7|8328.8|8327.9|134
1729762200000|2024-10-24 09:30:00|8330.7|8329.2|8329.3|8328.4|8330.7|8329.5|8329|8328.1|105
1729762500000|2024-10-24 09:35:00|8329.4|8328.5|8329.9|8329|8330|8329.1|8328.5|8327.6|69
1729762800000|2024-10-24 09:40:00|8329.8|8328.9|8327.5|8326.6|8330.2|8329.3|8327.1|8326.2|143
1729763100000|2024-10-24 09:45:00|8327.6|8326.7|8330.2|8329.3|8330.3|8329.4|8327.5|8326.6|152
1729763400000|2024-10-24 09:50:00|8330|8329.1|8329.3|8328.4|8331.3|8330.4|8329.1|8328.2|126
1729763700000|2024-10-24 09:55:00|8329.2|8328.3|8329.4|8328.5|8329.8|8328.9|8329.1|8328.2|100
1729764000000|2024-10-24 10:00:00|8329.5|8328.6|8331.4|8330.5|8331.5|8330.6|8329.3|8328.4|173
1729764300000|2024-10-24 10:05:00|8331.2|8330.3|8330.9|8330|8332.3|8331.4|8330.5|8329.6|96
1729764600000|2024-10-24 10:10:00|8331|8330.1|8330.1|8329.2|8331.1|8330.2|8329.6|8328.7|116
1729764900000|2024-10-24 10:15:00|8330.2|8329.3|8330.3|8329.4|8330.6|8329.7|8329.7|8328.8|95
1729765200000|2024-10-24 10:20:00|8330.2|8329.3|8328.9|8328|8330.9|8330|8327.9|8327|108
1729765500000|2024-10-24 10:25:00|8328.7|8327.8|8328.3|8327.4|8328.9|8328|8327.7|8326.8|124
1729765800000|2024-10-24 10:30:00|8328.2|8327.3|8328.5|8327.6|8330.3|8329.4|8327.9|8326.9|222
1729766100000|2024-10-24 10:35:00|8328.2|8327.3|8327.4|8326.5|8328.4|8327.3|8325.8|8324.9|173
1729766400000|2024-10-24 10:40:00|8327.7|8326.8|8327.8|8326.9|8328.7|8327.8|8326.5|8325.6|162
1729766700000|2024-10-24 10:45:00|8327.9|8327|8328.4|8327.5|8328.7|8327.8|8327.1|8326.2|105
1729767000000|2024-10-24 10:50:00|8328.3|8327.4|8329.3|8327.8|8329.9|8328.7|8328.3|8327.4|99
1729767300000|2024-10-24 10:55:00|8329.2|8327.7|8327.1|8326.2|8329.3|8327.8|8325.6|8324.2|131
1729767600000|2024-10-24 11:00:00|8327.2|8326.3|8327.2|8326.3|8327.8|8326.9|8325.6|8324.7|174
1729767900000|2024-10-24 11:05:00|8327.3|8326.4|8323.5|8322|8327.5|8326.6|8323|8321.5|161
1729768200000|2024-10-24 11:10:00|8323.6|8322.1|8323.5|8322.6|8323.9|8323|8321.5|8320.6|184
1729768500000|2024-10-24 11:15:00|8323.4|8322.5|8321.8|8320.3|8323.4|8322.5|8320.6|8319.7|205
1729768800000|2024-10-24 11:20:00|8321.7|8320.2|8321.6|8320.1|8322.3|8321.4|8320.8|8319.8|135
1729769100000|2024-10-24 11:25:00|8321.7|8320.2|8321.7|8320.8|8322.3|8321|8321|8320.1|192
1729769400000|2024-10-24 11:30:00|8321.8|8320.9|8319.8|8318.9|8321.8|8320.9|8318.8|8317.6|149
1729769700000|2024-10-24 11:35:00|8319.3|8318.4|8318.9|8318|8319.5|8318.6|8318|8317.1|152
1729770000000|2024-10-24 11:40:00|8319|8318.1|8321.4|8320.5|8321.4|8320.5|8318.6|8317.7|138
1729770300000|2024-10-24 11:45:00|8321.3|8320.4|8319.9|8319|8321.7|8320.7|8319.2|8318|152
1729770600000|2024-10-24 11:50:00|8320|8319.1|8322.7|8321.8|8322.7|8321.8|8320|8319.1|123
1729770900000|2024-10-24 11:55:00|8322.8|8321.9|8321.6|8320.7|8322.8|8321.9|8321|8320|125
1729771200000|2024-10-24 12:00:00|8321.4|8320.5|8320.6|8319.7|8321.4|8320.5|8318.2|8317.3|207
1729771500000|2024-10-24 12:05:00|8320.5|8319.6|8321.3|8320.4|8322.4|8321.5|8319.9|8319|170
1729771800000|2024-10-24 12:10:00|8321.4|8320.5|8322.4|8321.5|8322.5|8321.6|8320.5|8319.6|191
1729772100000|2024-10-24 12:15:00|8322.5|8321.6|8322.8|8321.9|8323.5|8322.6|8321.5|8320.6|131
1729772400000|2024-10-24 12:20:00|8322.9|8322|8322.3|8321.4|8323.1|8322.2|8321.6|8320.7|158
1729772700000|2024-10-24 12:25:00|8322.4|8321.5|8324.3|8319.2|8324.3|8322.3|8322|8319.2|192
1729773000000|2024-10-24 12:30:00|8324.4|8318.2|8320.8|8319.9|8327.2|8321.8|8318.5|8316.3|605
1729773300000|2024-10-24 12:35:00|8320.7|8319.8|8319.6|8318.7|8321.4|8320.5|8318.1|8317.2|387
1729773600000|2024-10-24 12:40:00|8319.5|8318.6|8319.6|8318.7|8320.8|8319.9|8318.2|8317.3|258
1729773900000|2024-10-24 12:45:00|8319.7|8318.8|8320.8|8319.9|8321|8320.1|8319|8318.1|212
1729774200000|2024-10-24 12:50:00|8321|8320.1|8322.3|8320.8|8322.5|8321.6|8320.4|8319.5|205
1729774500000|2024-10-24 12:55:00|8322.2|8320.7|8322|8321.1|8322.2|8321.3|8320.9|8320|205
1729774800000|2024-10-24 13:00:00|8322.2|8321.3|8323.3|8322.4|8323.3|8322.4|8321.5|8320.6|209
1729775100000|2024-10-24 13:05:00|8323.4|8322.5|8324|8323.1|8324|8323.1|8321.9|8321|171
1729775400000|2024-10-24 13:10:00|8323.9|8323|8323.3|8322.4|8324.4|8323.5|8322.7|8321.5|169
1729775700000|2024-10-24 13:15:00|8323.4|8322.5|8322.3|8321.4|8323.4|8322.5|8322|8321.1|177
1729776000000|2024-10-24 13:20:00|8322.4|8321.5|8324.9|8324|8325.2|8324.3|8322.3|8321.4|176
1729776300000|2024-10-24 13:25:00|8325|8324.1|8324.5|8323.6|8325.5|8324.3|8324.4|8323.5|130
1729776600000|2024-10-24 13:30:00|8324.8|8323.9|8327.7|8326.8|8328.4|8327.5|8324.8|8323.8|274
1729776900000|2024-10-24 13:35:00|8327.8|8326.9|8326.6|8325.1|8328.3|8327.4|8326.1|8325.1|220
1729777200000|2024-10-24 13:40:00|8326.5|8325|8326.5|8321.2|8327.1|8325.5|8324|8321.2|373
1729777500000|2024-10-24 13:45:00|8327|8320.7|8324.1|8323.2|8327.8|8325.6|8322.9|8320.1|515
1729777800000|2024-10-24 13:50:00|8324.2|8323.3|8323.6|8322.7|8325.6|8324.7|8323.1|8321.8|365
1729778100000|2024-10-24 13:55:00|8323.7|8322.8|8322.7|8321.2|8324.7|8323.2|8321.8|8320.6|229
1729778400000|2024-10-24 14:00:00|8322.8|8321.3|8322.4|8321.5|8323.1|8321.6|8320.9|8320|260
1729778700000|2024-10-24 14:05:00|8322.3|8321.4|8324.2|8323.3|8324.5|8323.6|8321.6|8320.5|244
1729779000000|2024-10-24 14:10:00|8324.1|8323.2|8327.4|8326.5|8327.6|8326.7|8323.7|8322.6|257
1729779300000|2024-10-24 14:15:00|8327.3|8326.4|8322.8|8321.9|8328.4|8327.5|8322.8|8321.9|278
1729779600000|2024-10-24 14:20:00|8322.9|8322|8323.4|8322.5|8324.2|8322.9|8320.6|8319.3|347
1729779900000|2024-10-24 14:25:00|8323.3|8322.4|8324.3|8323.4|8324.6|8323.7|8323|8322.1|172
1729780200000|2024-10-24 14:30:00|8324.4|8323.5|8325.7|8324.8|8326.5|8325.6|8324.4|8323.5|213
1729780500000|2024-10-24 14:35:00|8325.6|8324.7|8324.9|8324|8326.9|8326|8324.6|8323.7|154
1729780800000|2024-10-24 14:40:00|8325|8324.1|8328.2|8327.3|8328.5|8327.6|8325|8324.1|182
1729781100000|2024-10-24 14:45:00|8328.1|8327.2|8332.3|8331.4|8332.5|8331.6|8328.1|8327.2|194
1729781400000|2024-10-24 14:50:00|8332.2|8331.3|8334|8333.1|8334.6|8333.7|8331.8|8330.9|312
1729781700000|2024-10-24 14:55:00|8334.1|8333.2|8332|8331.1|8335.5|8334.6|8331.5|8330.6|275
1729782000000|2024-10-24 15:00:00|8331.9|8331|8334.1|8333.2|8334.4|8333.5|8331.2|8330|263
1729782300000|2024-10-24 15:05:00|8334|8333.1|8335.2|8334.3|8335.3|8334.4|8333.2|8332.3|127
1729782600000|2024-10-24 15:10:00|8335.3|8334.4|8332.2|8331.3|8335.3|8334.4|8332.1|8331.2|168
1729782900000|2024-10-24 15:15:00|8332.3|8331.4|8332.8|8331.9|8333.2|8332.3|8331.8|8330.9|157
1729783200000|2024-10-24 15:20:00|8332.9|8332|8331.6|8330.7|8332.9|8332|8331.5|8330.6|206
1729783500000|2024-10-24 15:25:00|8331.7|8330.8|8332.4|8331.5|8332.4|8331.5|8330.5|8329.6|155
1729783800000|2024-10-24 15:30:00|8332.5|8331.6|8333.1|8332.2|8333.4|8332.5|8332|8331.1|264
1729784100000|2024-10-24 15:35:00|8333.4|8332.5|8335.5|8334.6|8335.5|8334.6|8333.2|8332.3|162
1729784400000|2024-10-24 15:40:00|8335.6|8334.7|8336.7|8335.2|8336.8|8335.7|8335|8334.1|180
1729784700000|2024-10-24 15:45:00|8336.8|8335.3|8338|8337.1|8338|8337.1|8335.6|8334.6|295
1729785000000|2024-10-24 15:50:00|8337.9|8337|8336.9|8336|8338|8337.1|8336.3|8335.4|212
1729785300000|2024-10-24 15:55:00|8336.8|8335.9|8335.5|8334.6|8336.8|8335.9|8334.5|8333.6|150
1729785600000|2024-10-24 16:00:00|8335.3|8334.4|8336.2|8335.3|8336.9|8336|8334.8|8333.9|167
1729785900000|2024-10-24 16:05:00|8336.1|8335.2|8339|8338.1|8339.4|8338.5|8336.1|8335.2|162
1729786200000|2024-10-24 16:10:00|8338.9|8338|8342.8|8341.9|8343.1|8342.2|8338.9|8338|180
1729786500000|2024-10-24 16:15:00|8342.5|8341.6|8342.9|8341.4|8344|8343.1|8341.9|8340.9|241
1729786800000|2024-10-24 16:20:00|8342.8|8341.3|8340.7|8339.8|8344|8343.1|8340.7|8339.8|193
1729787100000|2024-10-24 16:25:00|8340.9|8340|8340.2|8339.3|8340.9|8340|8339.1|8338.2|288
1729787400000|2024-10-24 16:30:00|8340.3|8339.4|8339.3|8338.4|8340.6|8339.7|8339|8338.1|234
1729787700000|2024-10-24 16:35:00|8339.2|8338.3|8340.1|8339.2|8340.4|8339.5|8338.6|8337.7|174
1729788000000|2024-10-24 16:40:00|8340.2|8339.3|8341.1|8340.2|8341.4|8340.5|8339.5|8338.6|175
1729788300000|2024-10-24 16:45:00|8341.2|8340.3|8341.5|8340.6|8341.6|8340.7|8340.9|8340|118
1729788600000|2024-10-24 16:50:00|8341.4|8340.5|8342.2|8341.3|8342.5|8341.4|8341.1|8340|207
1729788900000|2024-10-24 16:55:00|8342.3|8341.4|8342.4|8341.5|8342.6|8341.7|8342.1|8341.2|109
1729789200000|2024-10-24 17:00:00|8342.5|8341.6|8341.3|8340.4|8343|8342.1|8341.3|8340.4|165
1729789500000|2024-10-24 17:05:00|8341.4|8340.5|8341.2|8340.3|8342.2|8341|8341|8339.7|151
1729789800000|2024-10-24 17:10:00|8341.3|8340.4|8340.2|8339.3|8341.3|8340.4|8339.1|8338.2|210
1729790100000|2024-10-24 17:15:00|8340.1|8339.2|8339.2|8338.3|8340.5|8339.6|8339.2|8338.3|78
1729790400000|2024-10-24 17:20:00|8339.3|8338.4|8340.4|8339.5|8340.7|8339.8|8339.2|8338|146
1729790700000|2024-10-24 17:25:00|8340.5|8339.6|8341.6|8340.7|8342.6|8341.7|8340.3|8339.4|192
1729791000000|2024-10-24 17:30:00|8341.3|8340.4|8341.4|8340.5|8342.1|8340.7|8340.9|8339.4|296
1729791300000|2024-10-24 17:35:00|8341.1|8340.2|8340.7|8339.8|8341.9|8340.4|8340.5|8339.5|252
1729791600000|2024-10-24 17:40:00|8340.6|8339.7|8341.1|8339.6|8341.7|8340.7|8340.3|8339.2|219
1729791900000|2024-10-24 17:45:00|8341|8339.5|8343.6|8342.7|8343.8|8342.9|8340.6|8339.5|228
1729792200000|2024-10-24 17:50:00|8343.7|8342.8|8343.6|8342.1|8344.2|8343|8343.3|8342|206
1729792500000|2024-10-24 17:55:00|8343.5|8342|8344.5|8343.6|8345.2|8344.3|8342.9|8341.9|226
1729792800000|2024-10-24 18:00:00|8344.6|8343.7|8344.3|8343.4|8345.3|8344.4|8344|8343.1|218
1729793100000|2024-10-24 18:05:00|8344.2|8343.3|8343.4|8342.5|8344.5|8343.6|8343.4|8342.5|148
1729793400000|2024-10-24 18:10:00|8343.3|8342.4|8343.3|8342.4|8344.2|8343.2|8343|8342.1|123
1729793700000|2024-10-24 18:15:00|8343.2|8342.3|8343|8342.1|8343.8|8342.9|8342.8|8341.9|160
1729794000000|2024-10-24 18:20:00|8342.9|8342|8343.1|8342.2|8343.1|8342.2|8342.5|8341.6|153
1729794300000|2024-10-24 18:25:00|8343|8342.1|8343.6|8342.7|8343.7|8342.8|8342.8|8341.9|208
1729794600000|2024-10-24 18:30:00|8343.7|8342.8|8343.2|8342.3|8344|8343.1|8343.1|8342.2|149
1729794900000|2024-10-24 18:35:00|8343|8342.1|8344.5|8343.6|8345.1|8344.2|8342.9|8342|209
1729795200000|2024-10-24 18:40:00|8344.6|8343.7|8345|8343.5|8345.1|8343.8|8344.1|8343|122
1729795500000|2024-10-24 18:45:00|8344.7|8343.8|8344.7|8343.8|8344.9|8344|8343.8|8342.9|190
1729795800000|2024-10-24 18:50:00|8344.8|8343.9|8343.6|8342.7|8344.8|8343.9|8343.2|8342.3|169
1729796100000|2024-10-24 18:55:00|8343.7|8342.8|8343.1|8342.2|8343.8|8342.9|8342.5|8341.6|204
1729796400000|2024-10-24 19:00:00|8343.2|8342.3|8344.1|8343.2|8344.1|8343.2|8343|8342.1|161
1729796700000|2024-10-24 19:05:00|8344|8343.1|8343.8|8342.9|8344.2|8343.3|8343.7|8342.8|163
1729797000000|2024-10-24 19:10:00|8343.7|8342.8|8343.4|8342.5|8344.1|8343.2|8343.2|8342.3|168
1729797300000|2024-10-24 19:15:00|8343.5|8342.6|8343.7|8342.8|8344.5|8343.6|8343.4|8342.5|154
1729797600000|2024-10-24 19:20:00|8343.8|8342.9|8343.9|8343|8344.1|8343.2|8343.7|8342.8|85
1729797900000|2024-10-24 19:25:00|8343.8|8342.9|8344.3|8343.4|8344.4|8343.5|8343.3|8342.4|105
1729798200000|2024-10-24 19:30:00|8344.2|8343.3|8344.8|8343.9|8344.9|8344|8343.9|8343|141
1729798500000|2024-10-24 19:35:00|8344.7|8343.8|8344.5|8343.6|8344.9|8344|8344.3|8343.4|104
1729798800000|2024-10-24 19:40:00|8344.6|8343.7|8345.2|8344.3|8345.4|8344.5|8344.4|8343.1|166
1729799100000|2024-10-24 19:45:00|8345.3|8344.4|8345.3|8343.8|8345.4|8344.4|8344.8|8343.5|205
1729799400000|2024-10-24 19:50:00|8345.6|8344.1|8344.8|8343.9|8345.9|8344.5|8344.8|8343.7|180
1729799700000|2024-10-24 19:55:00|8344.9|8344|8346.1|8345.2|8346.2|8345.3|8344.7|8343.8|195
1729800000000|2024-10-24 20:00:00|8346.2|8345.3|8346.2|8345.3|8347.1|8345.9|8345.8|8344.8|177
1729800300000|2024-10-24 20:05:00|8346.1|8345.2|8347.8|8346.9|8347.9|8347|8346.1|8345.2|166
1729800600000|2024-10-24 20:10:00|8347.9|8347|8348.2|8347.3|8348.6|8347.3|8347.8|8346.5|341
1729800900000|2024-10-24 20:15:00|8348.1|8347.2|8348|8347.1|8348.3|8347.3|8347.6|8346.4|168
1729801200000|2024-10-24 20:20:00|8347.9|8347|8347.7|8346.8|8348.6|8347.7|8347.5|8346.6|157
1729801500000|2024-10-24 20:25:00|8347.8|8346.9|8347.4|8346.5|8347.9|8347|8347.3|8346.4|88
1729801800000|2024-10-24 20:30:00|8347.5|8346.6|8348.4|8346.9|8348.5|8347.4|8347.5|8346.6|143
1729802100000|2024-10-24 20:35:00|8348.5|8347|8349.2|8347.7|8349.2|8347.8|8348.3|8346.8|117
1729802400000|2024-10-24 20:40:00|8349.3|8347.8|8349|8347.5|8349.7|8348.2|8348.9|8347.5|135
1729802700000|2024-10-24 20:45:00|8348.9|8347.4|8348.4|8346.9|8349|8347.5|8348.4|8346.9|178
1729803000000|2024-10-24 20:50:00|8348.3|8346.8|8347.4|8345.9|8348.4|8346.9|8347.1|8345.6|115
1729803300000|2024-10-24 20:55:00|8347.8|8345.4|8346.6|8343.3|8347.9|8345.5|8345.1|8342.5|225
1729803600000|2024-10-24 21:00:00|8352.2|8340.8|8350.9|8339.6|8352.2|8340.8|8350.7|8339.3|4
1729803900000|2024-10-24 21:05:00|8351.3|8340.4|8351.5|8341.7|8352|8342.6|8351.3|8340.3|8
1729804200000|2024-10-24 21:10:00|8351.9|8342|8352|8343.5|8352.1|8343.5|8351.5|8342|5
1729804500000|2024-10-24 21:15:00|8352.6|8342.7|8351.8|8341.9|8352.6|8342.7|8351.7|8341.9|7
1729804800000|2024-10-24 21:20:00|8351.9|8342.1|8351|8341.1|8351.9|8342.1|8351|8341.1|5
1729805100000|2024-10-24 21:25:00|8350.4|8340.4|8351.3|8343.2|8351.4|8343.2|8350.4|8340.4|6
1729805400000|2024-10-24 21:30:00|8351.2|8343.1|8351.1|8343.2|8351.5|8343.4|8351|8343.1|5
1729805700000|2024-10-24 21:35:00|8351.4|8343|8353.1|8341.2|8353.3|8343|8351.4|8340.6|7
1729806000000|2024-10-24 21:40:00|8352.9|8341|8352.6|8340.7|8352.9|8341|8352.6|8340.7|5
1729806300000|2024-10-24 21:45:00|8352.7|8340.8|8353.2|8341.3|8353.4|8341.6|8352.1|8340.2|11
1729806600000|2024-10-24 21:50:00|8353.4|8341.5|8354.7|8342.8|8354.7|8342.8|8353.2|8341.3|8
1729806900000|2024-10-24 21:55:00|8354.8|8342.9|8351.2|8340.5|8354.8|8342.9|8350.9|8339.6|29
1729807200000|2024-10-24 22:00:00|8351|8340.4|8348|8344|8352|8344.3|8346.7|8339.1|86
1729807500000|2024-10-24 22:05:00|8347.5|8344.5|8346.8|8344|8347.6|8345.3|8346.3|8343.9|61
1729807800000|2024-10-24 22:10:00|8346.7|8343.9|8346.6|8344|8346.8|8344.6|8345.5|8343.3|50
1729808100000|2024-10-24 22:15:00|8345.9|8344.4|8345.8|8344.3|8346.5|8344.5|8345.6|8343.6|66
1729808400000|2024-10-24 22:20:00|8345.7|8344.2|8346|8344.5|8346.2|8344.6|8345.7|8343.9|55
1729808700000|2024-10-24 22:25:00|8345.9|8344.4|8345.7|8344.2|8346.1|8344.6|8345.7|8344.2|32
1729809000000|2024-10-24 22:30:00|8345.5|8344|8345.9|8344.4|8346.3|8344.8|8345.5|8344|22
1729809300000|2024-10-24 22:35:00|8346|8344.5|8345.5|8344|8346|8344.5|8345.5|8344|23
1729809600000|2024-10-24 22:40:00|8345.6|8344.1|8345.1|8343.6|8345.7|8344.2|8345|8343.5|38
1729809900000|2024-10-24 22:45:00|8345.2|8343.7|8345.7|8344.2|8345.8|8344.3|8345|8343.5|26
1729810200000|2024-10-24 22:50:00|8345.5|8344|8345.6|8344.1|8345.7|8344.2|8345.3|8343.8|21
1729810500000|2024-10-24 22:55:00|8345.5|8344|8345.1|8343.6|8345.7|8344.2|8345.1|8343.6|58
1729810800000|2024-10-24 23:00:00|8345|8343.5|8345.2|8343.7|8345.5|8344|8344.6|8343.1|49
1729811100000|2024-10-24 23:05:00|8345.3|8343.8|8344.9|8343.4|8345.3|8343.8|8344.6|8343.1|22
1729811400000|2024-10-24 23:10:00|8344.8|8343.3|8344.9|8343.4|8344.9|8343.4|8344.6|8343.1|17
1729811700000|2024-10-24 23:15:00|8344.8|8343.3|8344.9|8343.4|8345.1|8343.6|8344.8|8343.3|20
1729812000000|2024-10-24 23:20:00|8344.8|8343.3|8344.8|8343.3|8345.2|8343.7|8344.8|8343.3|19
1729812300000|2024-10-24 23:25:00|8345|8343.5|8344.5|8343|8345|8343.5|8344.4|8342.9|27
1729812600000|2024-10-24 23:30:00|8344.6|8343.1|8344.9|8343.4|8345|8343.5|8344.6|8343.1|28
1729812900000|2024-10-24 23:35:00|8345|8343.5|8344.9|8343.4|8345.1|8343.6|8344.8|8343.3|28
1729813200000|2024-10-24 23:40:00|8345.1|8343.6|8344.8|8343.3|8345.3|8343.8|8344.5|8343|37
1729813500000|2024-10-24 23:45:00|8344.7|8343.2|8345.4|8343.9|8345.4|8343.9|8344.7|8343.2|26
1729813800000|2024-10-24 23:50:00|8345.3|8343.8|8345.2|8343.7|8345.6|8344.1|8345.2|8343.7|45
1729814100000|2024-10-24 23:55:00|8345.3|8343.8|8344.9|8343.4|8345.5|8344|8344.4|8342.9|46
1729814400000|2024-10-25 00:00:00|8345|8343.5|8345.2|8343.7|8345.2|8343.9|8343.9|8343|135
1729814700000|2024-10-25 00:05:00|8344.8|8343.9|8344.9|8343.4|8345.2|8344.1|8343.9|8343|160
1729815000000|2024-10-25 00:10:00|8344.6|8343.7|8345.3|8344.4|8345.6|8344.5|8344.5|8343.4|231
1729815300000|2024-10-25 00:15:00|8345.5|8344.6|8346.1|8345.2|8346.4|8345.4|8345.2|8344.3|151
1729815600000|2024-10-25 00:20:00|8346.2|8345.3|8345.7|8344.8|8346.7|8345.5|8345.5|8344|141
1729815900000|2024-10-25 00:25:00|8345.6|8344.7|8345.8|8344.9|8346.2|8345|8345.6|8344.4|282
1729816200000|2024-10-25 00:30:00|8345.9|8345|8345.3|8344.4|8346.2|8345|8345.2|8344.1|208
1729816500000|2024-10-25 00:35:00|8345.2|8344.3|8345.5|8344.6|8345.7|8344.6|8344.8|8343.9|226
1729816800000|2024-10-25 00:40:00|8345.4|8344.5|8345.2|8344.3|8345.9|8345|8345.1|8344.2|210
1729817100000|2024-10-25 00:45:00|8345.3|8344.4|8345.3|8344.4|8345.4|8344.5|8344.8|8343.9|204
1729817400000|2024-10-25 00:50:00|8345.2|8344.3|8346|8345.1|8346.6|8345.6|8345.2|8344.3|162
1729817700000|2024-10-25 00:55:00|8346.1|8345.2|8345.3|8343.8|8346.1|8345.2|8344.7|8343.2|138
1729818000000|2024-10-25 01:00:00|8345.2|8343.7|8344.9|8343.4|8345.5|8344|8344.7|8343.2|198
1729818300000|2024-10-25 01:05:00|8345|8343.5|8345.6|8344.7|8346.2|8344.8|8344.6|8343.4|300
1729818600000|2024-10-25 01:10:00|8345.7|8344.8|8345.7|8344.2|8345.9|8345|8345|8344.1|141
1729818900000|2024-10-25 01:15:00|8345.6|8344.1|8345.3|8344.4|8346.4|8345.2|8345.2|8344.1|289
1729819200000|2024-10-25 01:20:00|8345.4|8344.5|8345|8344.1|8345.4|8344.5|8344.7|8343.8|184
1729819500000|2024-10-25 01:25:00|8345.1|8344.2|8345|8343.5|8345.4|8344.4|8344.8|8343.4|158
1729819800000|2024-10-25 01:30:00|8345.1|8343.6|8344.3|8343.4|8345.2|8344|8344.2|8343.3|104
1729820100000|2024-10-25 01:35:00|8344.2|8343.3|8344.6|8343.7|8345.4|8343.9|8343.8|8342.9|227
1729820400000|2024-10-25 01:40:00|8344.7|8343.8|8345.4|8344.5|8345.8|8344.5|8344.4|8343.5|193
1729820700000|2024-10-25 01:45:00|8345.3|8344.4|8345.6|8344.7|8346|8345.1|8345|8344.1|218
1729821000000|2024-10-25 01:50:00|8345.7|8344.8|8346.3|8345.4|8346.5|8345.6|8345.6|8344.7|149
1729821300000|2024-10-25 01:55:00|8346.2|8345.3|8346.4|8345.5|8346.8|8345.9|8346|8345.1|126
1729821600000|2024-10-25 02:00:00|8346.5|8345.6|8346.8|8345.9|8347.3|8346.1|8346.3|8345.4|164
1729821900000|2024-10-25 02:05:00|8346.9|8346|8347.2|8346.3|8347.8|8346.5|8346.8|8345.3|143
1729822200000|2024-10-25 02:10:00|8347.1|8346.2|8347|8346.1|8347.5|8346.3|8346.8|8345.6|168
1729822500000|2024-10-25 02:15:00|8346.9|8346|8346.8|8345.9|8347.1|8346.2|8346.5|8345.6|277
1729822800000|2024-10-25 02:20:00|8346.7|8345.8|8346.5|8345.6|8346.9|8346|8346.5|8345.6|201
1729823100000|2024-10-25 02:25:00|8346.6|8345.7|8346.7|8345.8|8346.7|8345.8|8346.2|8345.3|140
1729823400000|2024-10-25 02:30:00|8346.6|8345.7|8348.1|8346.6|8348.1|8347|8346.5|8345.6|186
1729823700000|2024-10-25 02:35:00|8348|8346.5|8348.1|8346.6|8348.4|8346.9|8347.5|8346|62
1729824000000|2024-10-25 02:40:00|8348.2|8346.7|8348.1|8346.6|8348.3|8346.8|8347.9|8346.4|130
1729824300000|2024-10-25 02:45:00|8348|8346.5|8347.5|8346.6|8348.3|8347.4|8347|8346.1|146
1729824600000|2024-10-25 02:50:00|8347.4|8346.5|8346.6|8345.7|8347.8|8346.5|8346.5|8345.6|134
1729824900000|2024-10-25 02:55:00|8346.7|8345.8|8346.6|8345.7|8346.9|8346|8346.5|8345.6|138
1729825200000|2024-10-25 03:00:00|8346.7|8345.8|8346.5|8345.6|8347.2|8345.9|8346.4|8345.3|131
1729825500000|2024-10-25 03:05:00|8346.8|8345.3|8347.1|8345.6|8347.2|8345.7|8346.7|8345.2|179
1729825800000|2024-10-25 03:10:00|8347|8345.5|8347.7|8346.8|8347.8|8346.9|8347|8345.5|179
1729826100000|2024-10-25 03:15:00|8347.6|8346.7|8348|8346.5|8348.1|8347|8347.3|8346.4|132
1729826400000|2024-10-25 03:20:00|8347.9|8346.4|8347.9|8346.4|8348.1|8346.6|8347.7|8346.2|83
1729826700000|2024-10-25 03:25:00|8348|8346.5|8347.6|8346.7|8348.1|8346.8|8347.4|8346.3|172
1729827000000|2024-10-25 03:30:00|8347.5|8346.6|8347.7|8346.8|8347.8|8346.9|8347.5|8346.6|164
1729827300000|2024-10-25 03:35:00|8347.6|8346.7|8347.9|8347|8348|8347.1|8347.5|8346.6|180
1729827600000|2024-10-25 03:40:00|8347.8|8346.9|8348.5|8347.6|8348.6|8347.7|8347.8|8346.9|204
1729827900000|2024-10-25 03:45:00|8348.6|8347.7|8348.6|8347.1|8348.7|8347.8|8348.2|8347.1|150
1729828200000|2024-10-25 03:50:00|8348.5|8347|8348.6|8347.1|8348.7|8347.2|8348.3|8346.8|108
1729828500000|2024-10-25 03:55:00|8348.7|8347.2|8348.6|8347.7|8348.9|8347.8|8348.3|8347.1|121
1729828800000|2024-10-25 04:00:00|8348.5|8347.6|8349|8348.1|8349|8348.1|8348.2|8347.3|141
1729829100000|2024-10-25 04:05:00|8348.9|8348|8349|8348.1|8349.1|8348.2|8348.8|8347.9|220
1729829400000|2024-10-25 04:10:00|8348.9|8348|8349.2|8348.3|8349.5|8348.6|8348.9|8348|166
1729829700000|2024-10-25 04:15:00|8349|8348.1|8348.6|8347.7|8349.1|8348.2|8348.6|8347.7|85
1729830000000|2024-10-25 04:20:00|8348.7|8347.8|8348.6|8347.7|8348.9|8348|8348.5|8347.6|119
1729830300000|2024-10-25 04:25:00|8348.7|8347.8|8348.9|8348|8349.1|8348.2|8348.6|8347.7|203
1729830600000|2024-10-25 04:30:00|8349|8348.1|8349.5|8348.6|8349.7|8348.8|8348.9|8348|130
1729830900000|2024-10-25 04:35:00|8349.4|8348.5|8349.4|8348.5|8349.6|8348.7|8349.2|8348.3|179
1729831200000|2024-10-25 04:40:00|8349.5|8348.6|8349.4|8348.5|8349.7|8348.8|8349.4|8348.5|93
1729831500000|2024-10-25 04:45:00|8349.5|8348.6|8349.3|8348.4|8349.8|8348.6|8349.1|8348|102
1729831800000|2024-10-25 04:50:00|8349.2|8348.3|8349.3|8348.4|8349.6|8348.5|8349|8347.8|211
1729832100000|2024-10-25 04:55:00|8349.2|8348.3|8347.8|8346.9|8349.5|8348.6|8347.6|8346.6|193
1729832400000|2024-10-25 05:00:00|8347.7|8346.8|8347.9|8346.4|8348|8346.8|8347.3|8345.9|106
1729832700000|2024-10-25 05:05:00|8347.8|8346.3|8347.7|8346.8|8348.2|8347.1|8347.6|8346.1|157
1729833000000|2024-10-25 05:10:00|8347.6|8346.7|8348.4|8347.5|8348.5|8347.6|8347.4|8346.5|191
1729833300000|2024-10-25 05:15:00|8348.3|8347.4|8348.5|8347.6|8348.6|8347.7|8348|8347.1|248
1729833600000|2024-10-25 05:20:00|8348.4|8347.5|8347.5|8346.6|8348.5|8347.6|8347.4|8346.5|137
1729833900000|2024-10-25 05:25:00|8347.6|8346.7|8347.7|8346.8|8348|8346.9|8347.4|8346|114
1729834200000|2024-10-25 05:30:00|8347.6|8346.7|8347.4|8346.5|8347.8|8346.9|8346.5|8345.4|204
1729834500000|2024-10-25 05:35:00|8347.3|8346.4|8346.7|8345.8|8347.8|8346.9|8346.6|8345.7|193
1729834800000|2024-10-25 05:40:00|8346.8|8345.9|8347|8346.1|8347.1|8346.2|8346.5|8345.6|174
1729835100000|2024-10-25 05:45:00|8346.9|8346|8345.4|8344.5|8346.9|8346|8345.4|8344.5|313
1729835400000|2024-10-25 05:50:00|8345.5|8344.6|8345.8|8344.9|8346.1|8345.2|8345|8344.1|189
1729835700000|2024-10-25 05:55:00|8345.7|8344.8|8346.4|8344.9|8346.5|8345.5|8345.5|8344.6|260
1729836000000|2024-10-25 06:00:00|8346.3|8344.8|8346.6|8345.7|8347.1|8346.2|8345.2|8343.9|191
1729836300000|2024-10-25 06:05:00|8346.5|8345.6|8345.7|8344.8|8347.3|8346.1|8345.2|8343.7|197
1729836600000|2024-10-25 06:10:00|8345.6|8344.7|8345.6|8344.7|8346.2|8345.3|8345.3|8344.1|95
1729836900000|2024-10-25 06:15:00|8345.5|8344.6|8345.6|8344.7|8346|8345.1|8345.1|8344.2|117
1729837200000|2024-10-25 06:20:00|8345.5|8344.6|8345.6|8344.7|8346.4|8345.5|8345.3|8344.2|148
1729837500000|2024-10-25 06:25:00|8345.7|8344.8|8345.7|8344.8|8346.1|8345.2|8345.4|8344.5|111
1729837800000|2024-10-25 06:30:00|8345.8|8344.9|8345.6|8344.7|8346|8345.1|8345.3|8344.4|98
1729838100000|2024-10-25 06:35:00|8345.7|8344.8|8345.5|8344|8346.6|8345.2|8345.1|8343.9|53
1729838400000|2024-10-25 06:40:00|8345.1|8344.2|8343.3|8341.8|8345.4|8344.3|8343.3|8341.8|149
1729838700000|2024-10-25 06:45:00|8343.4|8341.9|8343|8341.5|8343.6|8342.1|8342.2|8341.1|153
1729839000000|2024-10-25 06:50:00|8343.1|8341.6|8344.5|8343.6|8345|8343.6|8342.6|8341.1|122
1729839300000|2024-10-25 06:55:00|8344.4|8343.5|8344.9|8344|8346.5|8345.6|8344.4|8343.2|171
1729839600000|2024-10-25 07:00:00|8345|8344.1|8346.5|8345.6|8347.8|8346.5|8344|8343.1|232
1729839900000|2024-10-25 07:05:00|8346.4|8345.5|8345.5|8344.6|8347.7|8346.5|8345.5|8344.6|221
1729840200000|2024-10-25 07:10:00|8345.3|8344.4|8346.6|8345.7|8346.9|8346|8344.9|8344|157
1729840500000|2024-10-25 07:15:00|8346.5|8345.6|8345.6|8344.7|8347|8345.8|8345.4|8344.2|212
1729840800000|2024-10-25 07:20:00|8345.4|8344.5|8344.6|8343.7|8345.4|8344.5|8343.2|8342.1|165
1729841100000|2024-10-25 07:25:00|8344.7|8343.8|8345.5|8344.6|8345.8|8344.9|8344.5|8343.6|126
1729841400000|2024-10-25 07:30:00|8345.4|8344.5|8344|8343.1|8345.6|8344.6|8343.4|8342.3|190
1729841700000|2024-10-25 07:35:00|8344.1|8343.2|8341.6|8340.7|8344.4|8343.5|8341.5|8340.6|117
1729842000000|2024-10-25 07:40:00|8341.7|8340.8|8343.3|8342.4|8343.9|8342.8|8341.7|8340.8|116
1729842300000|2024-10-25 07:45:00|8343.2|8342.3|8343.2|8342.3|8344.1|8343.2|8342.7|8341.8|91
1729842600000|2024-10-25 07:50:00|8343.4|8342.5|8343.8|8342.9|8344.3|8343.4|8342.3|8340.9|144
1729842900000|2024-10-25 07:55:00|8343.9|8343|8346.8|8344.2|8347.2|8346.3|8343.9|8343|204
1729843200000|2024-10-25 08:00:00|8346.9|8343.9|8344|8342.5|8347.2|8345.7|8342.9|8342|260
1729843500000|2024-10-25 08:05:00|8344.1|8342.6|8346.7|8345.2|8347.2|8345.8|8343.6|8342.5|143
1729843800000|2024-10-25 08:10:00|8346.6|8345.1|8344.5|8343.6|8346.6|8345.1|8344.4|8343.5|125
1729844100000|2024-10-25 08:15:00|8344.4|8343.5|8350.1|8348.6|8350.2|8348.7|8344.4|8343.5|213
1729844400000|2024-10-25 08:20:00|8350.2|8348.7|8348.4|8347.5|8350.6|8349.7|8348.4|8347.5|193
1729844700000|2024-10-25 08:25:00|8348.5|8347.6|8347.9|8347|8349|8348.1|8347.5|8346.6|163
1729845000000|2024-10-25 08:30:00|8347.7|8346.8|8345.1|8344.2|8347.8|8346.9|8344.6|8343.7|128
1729845300000|2024-10-25 08:35:00|8345|8344.1|8344.7|8343.8|8345.8|8344.5|8342.6|8341.7|176
1729845600000|2024-10-25 08:40:00|8345|8344.1|8343.2|8341.7|8345.1|8344.2|8342.5|8341.5|131
1729845900000|2024-10-25 08:45:00|8342.9|8342|8340.2|8339.3|8343.1|8342.2|8340.2|8339.3|110
1729846200000|2024-10-25 08:50:00|8340.1|8339.2|8341.8|8340.3|8341.9|8340.4|8338.8|8337.9|147
1729846500000|2024-10-25 08:55:00|8341.9|8340.4|8342|8341.1|8342.5|8341.5|8340.7|8339.4|135
1729846800000|2024-10-25 09:00:00|8342.1|8341.2|8341.8|8340.9|8343.1|8341.7|8340.8|8339.9|136
1729847100000|2024-10-25 09:05:00|8341.7|8340.8|8339.4|8337.9|8341.8|8340.9|8338.6|8337.7|120
1729847400000|2024-10-25 09:10:00|8339.5|8338|8338.2|8337.3|8339.5|8338.1|8337.6|8336.7|147
1729847700000|2024-10-25 09:15:00|8338.3|8337.4|8340.1|8339.2|8340.1|8339.2|8337.6|8336.7|104
1729848000000|2024-10-25 09:20:00|8340.2|8339.3|8339.5|8338.6|8340.3|8339.4|8339.3|8338.4|87
1729848300000|2024-10-25 09:25:00|8339.6|8338.7|8340.8|8339.9|8340.9|8340|8339.1|8338.2|97
1729848600000|2024-10-25 09:30:00|8340.9|8340|8340.8|8339.9|8341|8340.1|8340.6|8339.7|48
1729848900000|2024-10-25 09:35:00|8340.7|8339.8|8338.8|8337.9|8340.7|8339.8|8338.6|8337.6|119
1729849200000|2024-10-25 09:40:00|8338.7|8337.8|8337.9|8336.4|8338.9|8338|8337.3|8335.8|115
1729849500000|2024-10-25 09:45:00|8337.7|8336.8|8338.7|8337.8|8338.7|8337.8|8337.4|8336.4|111
1729849800000|2024-10-25 09:50:00|8338.6|8337.7|8339.2|8337.7|8339.3|8338.4|8337.5|8336.6|105
1729850100000|2024-10-25 09:55:00|8339.1|8337.6|8338.1|8337.2|8339.2|8337.9|8337.9|8337|52
1729850400000|2024-10-25 10:00:00|8338|8337.1|8337.9|8337|8338.2|8337.3|8337.4|8336.5|52
1729850700000|2024-10-25 10:05:00|8337.8|8336.9|8339.1|8338.2|8339.2|8338.3|8337.5|8336.6|74
1729851000000|2024-10-25 10:10:00|8339|8338.1|8340|8339.1|8340.3|8339.2|8338.8|8337.9|81
1729851300000|2024-10-25 10:15:00|8340.1|8339.2|8339.9|8339|8340.3|8339.4|8339.4|8338.5|61
1729851600000|2024-10-25 10:20:00|8339.8|8338.9|8340|8339.1|8340.5|8339.6|8339.7|8338.3|100
1729851900000|2024-10-25 10:25:00|8339.9|8339|8341.2|8340.3|8341.5|8340.6|8339.8|8338.9|63
1729852200000|2024-10-25 10:30:00|8341.1|8340.2|8340.2|8339.3|8341.2|8340.3|8339.7|8338.8|65
1729852500000|2024-10-25 10:35:00|8340.1|8339.2|8339|8338.1|8340.6|8339.7|8338.8|8337.9|55
1729852800000|2024-10-25 10:40:00|8338.9|8338|8338.4|8337.5|8339.3|8338|8338|8337.1|58
1729853100000|2024-10-25 10:45:00|8338.3|8337.4|8337.5|8336.6|8338.8|8337.9|8336|8335.1|111
1729853400000|2024-10-25 10:50:00|8337.4|8336.5|8338.6|8337.7|8338.6|8337.7|8337.2|8336.3|59
1729853700000|2024-10-25 10:55:00|8338.5|8337.6|8335|8334.1|8339.1|8338.2|8334.5|8333.6|159
1729854000000|2024-10-25 11:00:00|8334.9|8334|8338.2|8337.3|8338.2|8337.3|8334.6|8333.7|178
1729854300000|2024-10-25 11:05:00|8338.1|8337.2|8337.2|8336.3|8338.4|8337.5|8336.6|8335.7|89
1729854600000|2024-10-25 11:10:00|8337.3|8336.4|8336.8|8335.3|8337.3|8336.4|8335.5|8334.6|83
1729854900000|2024-10-25 11:15:00|8336.6|8335.1|8337.3|8336.4|8337.4|8336.4|8335.8|8334.3|96
1729855200000|2024-10-25 11:20:00|8337.2|8336.3|8336.3|8335.4|8337.5|8336.6|8336.3|8335.4|87
1729855500000|2024-10-25 11:25:00|8336.4|8335.5|8338|8337.1|8338.1|8337.2|8336.3|8335.4|96
1729855800000|2024-10-25 11:30:00|8338.1|8337.2|8339.2|8337.7|8339.4|8338|8337.1|8336.2|122
1729856100000|2024-10-25 11:35:00|8339|8337.5|8336.3|8335.4|8339.1|8337.6|8335.7|8334.8|198
1729856400000|2024-10-25 11:40:00|8336.4|8335.5|8336|8335.1|8336.9|8336|8335.5|8334.6|84
1729856700000|2024-10-25 11:45:00|8335.8|8334.9|8336.6|8335.7|8336.8|8335.9|8334.5|8333.6|126
1729857000000|2024-10-25 11:50:00|8336.7|8335.8|8337.2|8336.3|8337.7|8336.8|8336.2|8335.3|123
1729857300000|2024-10-25 11:55:00|8337|8336.1|8333.1|8332.2|8337|8336.1|8333|8332.1|221
1729857600000|2024-10-25 12:00:00|8333|8332.1|8334.6|8333.7|8335.2|8334.3|8332.5|8331.6|143
1729857900000|2024-10-25 12:05:00|8334.7|8333.8|8336.3|8335.4|8336.5|8335.6|8334.6|8333.7|115
1729858200000|2024-10-25 12:10:00|8336|8335.1|8335.4|8334.5|8336.3|8335.4|8334.3|8333.4|83
1729858500000|2024-10-25 12:15:00|8335.8|8334.3|8335.5|8334.6|8336.6|8335.7|8335.5|8334.3|103
1729858800000|2024-10-25 12:20:00|8335.4|8334.5|8337.2|8336.3|8337.3|8336.4|8335.1|8334.2|135
1729859100000|2024-10-25 12:25:00|8337.3|8336.4|8339.1|8336.6|8339.8|8338.8|8337.3|8336.4|187
1729859400000|2024-10-25 12:30:00|8338.9|8336.3|8339.5|8338.6|8340.3|8339.3|8337.6|8336.3|233
1729859700000|2024-10-25 12:35:00|8339.4|8338.5|8339.4|8338.5|8339.8|8338.9|8337.6|8336.7|234
1729860000000|2024-10-25 12:40:00|8339.3|8338.4|8340.2|8339.3|8340.5|8339.6|8338.5|8337.6|221
1729860300000|2024-10-25 12:45:00|8340.3|8339.4|8340.7|8339.8|8340.9|8340|8339.9|8339|157
1729860600000|2024-10-25 12:50:00|8340.9|8340|8340.8|8339.9|8342.4|8341.5|8340.6|8339.7|169
1729860900000|2024-10-25 12:55:00|8340.9|8340|8342.8|8341.3|8342.8|8341.3|8340.2|8339.3|119
1729861200000|2024-10-25 13:00:00|8342.9|8341.4|8340.8|8339.9|8343.4|8342.2|8340.8|8339.9|122
1729861500000|2024-10-25 13:05:00|8340.9|8340|8340.4|8339.5|8341.3|8340.4|8340.4|8339.5|83
1729861800000|2024-10-25 13:10:00|8340.3|8339.4|8339.7|8338.8|8340.4|8339.5|8339.1|8338.2|142
1729862100000|2024-10-25 13:15:00|8339.6|8338.7|8338.9|8337.4|8339.8|8338.9|8338.7|8337.2|119
1729862400000|2024-10-25 13:20:00|8338.8|8337.3|8336.3|8335.4|8338.8|8337.3|8335.4|8334.5|133
1729862700000|2024-10-25 13:25:00|8336.2|8335.3|8333.9|8333|8336.2|8335.3|8333.3|8332.4|134
1729863000000|2024-10-25 13:30:00|8333.7|8332.8|8334.8|8333.9|8334.8|8333.9|8331.8|8330.7|247
1729863300000|2024-10-25 13:35:00|8334.7|8333.8|8334.1|8333.2|8335.5|8334.6|8334.1|8333.2|222
1729863600000|2024-10-25 13:40:00|8334|8333.1|8335.2|8334.3|8336|8334.6|8333|8332.1|192
1729863900000|2024-10-25 13:45:00|8335.3|8334.4|8336.1|8335.2|8336.4|8335.5|8334.8|8333.9|191
1729864200000|2024-10-25 13:50:00|8336|8335.1|8337.3|8336.4|8337.9|8336.6|8335.9|8335|148
1729864500000|2024-10-25 13:55:00|8337.2|8336.3|8341.6|8339|8341.6|8340.1|8337.1|8336.1|191
1729864800000|2024-10-25 14:00:00|8341.8|8339.1|8336.5|8335.6|8341.8|8340|8336.5|8335.6|316
1729865100000|2024-10-25 14:05:00|8336.2|8335.3|8337.1|8336.2|8338.1|8337.2|8335.9|8335|169
1729865400000|2024-10-25 14:10:00|8337.2|8336.3|8339.6|8338.1|8339.6|8338.5|8337.1|8336.2|194
1729865700000|2024-10-25 14:15:00|8339.7|8338.2|8339.8|8338.9|8340.5|8339.4|8339.1|8338.2|196
1729866000000|2024-10-25 14:20:00|8340|8339.1|8337.9|8337|8340|8339.1|8337.3|8335.8|167
1729866300000|2024-10-25 14:25:00|8338|8337.1|8339.1|8338.2|8339.5|8338.4|8337.9|8337|163
1729866600000|2024-10-25 14:30:00|8339|8338.1|8338.6|8337.7|8340.5|8339.2|8338.6|8337.7|225
1729866900000|2024-10-25 14:35:00|8338.7|8337.8|8338.9|8338|8339.4|8338.3|8338.4|8337.2|163
1729867200000|2024-10-25 14:40:00|8338.8|8337.9|8338.6|8337.7|8339.2|8338.1|8337.2|8336.1|242
1729867500000|2024-10-25 14:45:00|8338.7|8337.8|8337.6|8336.7|8339|8338.1|8336.9|8336|229
1729867800000|2024-10-25 14:50:00|8337.7|8336.8|8337.5|8336.6|8338.3|8337.4|8335.5|8334.6|189
1729868100000|2024-10-25 14:55:00|8337.4|8336.5|8337.8|8336.9|8338.8|8337.9|8337.1|8336.2|256
1729868400000|2024-10-25 15:00:00|8337.7|8336.8|8337.9|8337|8338.2|8337.3|8336.6|8335.7|183
1729868700000|2024-10-25 15:05:00|8337.8|8336.9|8338|8337.1|8338.5|8337.6|8337.4|8336.5|102
1729869000000|2024-10-25 15:10:00|8337.9|8337|8338.6|8337.7|8338.9|8338|8337.9|8337|77
1729869300000|2024-10-25 15:15:00|8338.8|8337.3|8336.2|8335.3|8338.9|8337.8|8335.9|8335|248
1729869600000|2024-10-25 15:20:00|8336.1|8335.2|8336.3|8334.8|8337|8336.1|8335.7|8334.4|221
1729869900000|2024-10-25 15:25:00|8336|8334.5|8335|8333.5|8336.6|8335.3|8334.7|8333.2|339
1729870200000|2024-10-25 15:30:00|8334.9|8333.4|8333.7|8332.2|8335|8333.6|8333.2|8332|372
1729870500000|2024-10-25 15:35:00|8333.8|8332.3|8332|8331.1|8333.9|8332.5|8331.3|8330.2|341
1729870800000|2024-10-25 15:40:00|8332.1|8331.2|8332.2|8330.7|8332.4|8331.2|8331.2|8329.7|313
1729871100000|2024-10-25 15:45:00|8332.1|8330.6|8331.4|8330.5|8332.5|8331.3|8330.3|8328.8|260
1729871400000|2024-10-25 15:50:00|8331.5|8330.6|8332.5|8331.6|8333|8332.1|8331.1|8330.2|121
1729871700000|2024-10-25 15:55:00|8332.8|8331.3|8332|8331.1|8332.8|8331.8|8331.4|8330.5|133
1729872000000|2024-10-25 16:00:00|8332.1|8331.2|8333.5|8332.6|8333.9|8332.8|8332.1|8331.2|186
1729872300000|2024-10-25 16:05:00|8333.3|8332.4|8331.7|8330.2|8333.3|8332.4|8331.6|8330.1|204
1729872600000|2024-10-25 16:10:00|8331.8|8330.3|8330.8|8329.3|8331.9|8330.7|8330.5|8329.2|219
1729872900000|2024-10-25 16:15:00|8330.9|8329.4|8330.6|8329.1|8331.2|8329.7|8330.2|8328.7|324
1729873200000|2024-10-25 16:20:00|8330.5|8329|8329.5|8328|8330.7|8329.3|8328.5|8327.4|259
1729873500000|2024-10-25 16:25:00|8329.6|8328.1|8328.3|8327.4|8329.7|8328.2|8328|8326.8|244
1729873800000|2024-10-25 16:30:00|8328.2|8327.3|8327.4|8326.5|8329.1|8328.2|8326.8|8325.8|246
1729874100000|2024-10-25 16:35:00|8327.5|8326.6|8327.9|8327|8328.1|8327.2|8326.9|8326|240
1729874400000|2024-10-25 16:40:00|8327.8|8326.9|8327.5|8326.6|8327.9|8327|8327.3|8326.4|174
1729874700000|2024-10-25 16:45:00|8327.6|8326.7|8327.3|8326.4|8328.2|8327.3|8327.1|8326.2|165
1729875000000|2024-10-25 16:50:00|8327.2|8326.3|8327.8|8326.3|8327.9|8326.5|8327.1|8325.8|207
1729875300000|2024-10-25 16:55:00|8327.7|8326.2|8327.3|8325.8|8328.1|8326.7|8326.9|8325.7|161
1729875600000|2024-10-25 17:00:00|8327.4|8325.9|8328.4|8327.5|8328.6|8327.7|8327.2|8325.8|257
1729875900000|2024-10-25 17:05:00|8328.3|8327.4|8328.7|8327.8|8328.8|8327.9|8328|8326.9|175
1729876200000|2024-10-25 17:10:00|8328.6|8327.7|8328.4|8327.5|8328.9|8327.8|8328|8327.1|160
1729876500000|2024-10-25 17:15:00|8328.5|8327.6|8328.1|8327.2|8329|8327.9|8328.1|8327|104
1729876800000|2024-10-25 17:20:00|8328.2|8327.3|8328.4|8326.9|8328.6|8327.7|8327.8|8326.9|223
1729877100000|2024-10-25 17:25:00|8328.5|8327|8329.3|8328.4|8329.4|8328.5|8327.9|8326.8|193
1729877400000|2024-10-25 17:30:00|8329.4|8328.5|8329.9|8329|8330|8329.1|8329.2|8328.3|197
1729877700000|2024-10-25 17:35:00|8330|8329.1|8329.7|8328.8|8330.2|8329.3|8329.7|8328.7|180
1729878000000|2024-10-25 17:40:00|8329.8|8328.9|8330.3|8328.8|8331|8329.8|8329.7|8328.6|220
1729878300000|2024-10-25 17:45:00|8330.2|8328.7|8329.8|8328.9|8330.5|8329.3|8329.4|8328.5|235
1729878600000|2024-10-25 17:50:00|8329.7|8328.8|8328.9|8328|8329.8|8328.9|8328.8|8327.9|296
1729878900000|2024-10-25 17:55:00|8328.8|8327.9|8330.7|8329.8|8330.7|8329.8|8328.8|8327.7|307
1729879200000|2024-10-25 18:00:00|8330.6|8329.7|8331.5|8330|8332.2|8330.8|8330.6|8329.4|252
1729879500000|2024-10-25 18:05:00|8331.6|8330.1|8332.3|8331.4|8332.4|8331.5|8331.2|8330|293
1729879800000|2024-10-25 18:10:00|8332.5|8331.6|8332.2|8330.7|8333.1|8332.2|8332.2|8330.7|197
1729880100000|2024-10-25 18:15:00|8332.3|8330.8|8331.1|8330.2|8332.5|8331|8331|8329.5|332
1729880400000|2024-10-25 18:20:00|8331.2|8330.3|8331.8|8330.3|8332.3|8331.2|8330.9|8329.7|270
1729880700000|2024-10-25 18:25:00|8331.9|8330.4|8330|8329.1|8331.9|8330.7|8329.6|8328.7|359
1729881000000|2024-10-25 18:30:00|8330.1|8329.2|8329.7|8328.2|8330.6|8329.6|8329.7|8328.2|249
1729881300000|2024-10-25 18:35:00|8329.6|8328.1|8328.8|8327.9|8329.8|8328.5|8328.7|8327.7|219
1729881600000|2024-10-25 18:40:00|8328.7|8327.8|8330.3|8328.8|8330.5|8329|8328.5|8327.3|300
1729881900000|2024-10-25 18:45:00|8330.4|8328.9|8330.1|8329.2|8331|8329.5|8330|8328.6|224
1729882200000|2024-10-25 18:50:00|8330|8329.1|8330.7|8329.2|8331.4|8329.9|8330|8329|168
1729882500000|2024-10-25 18:55:00|8330.9|8329.4|8331|8329.5|8331.8|8330.3|8330.7|8329.2|225
1729882800000|2024-10-25 19:00:00|8330.9|8329.4|8330.1|8328.6|8331.1|8329.6|8329.8|8328.3|240
1729883100000|2024-10-25 19:05:00|8330|8328.5|8329.9|8329|8330.2|8329.2|8329.3|8328.2|300
1729883400000|2024-10-25 19:10:00|8330|8329.1|8329.8|8328.9|8330.8|8329.9|8329.6|8328.7|282
1729883700000|2024-10-25 19:15:00|8329.7|8328.8|8330.2|8328.7|8330.3|8328.9|8329.4|8328.3|223
1729884000000|2024-10-25 19:20:00|8330.1|8328.6|8330.2|8329.3|8330.6|8329.5|8329.7|8328.4|288
1729884300000|2024-10-25 19:25:00|8330.3|8329.4|8330.5|8329|8330.7|8329.8|8330|8329|311
1729884600000|2024-10-25 19:30:00|8330.6|8329.1|8329.9|8329|8330.7|8329.2|8329.6|8328.4|183
1729884900000|2024-10-25 19:35:00|8329.8|8328.9|8329.6|8328.1|8330.2|8329|8329|8327.8|175
1729885200000|2024-10-25 19:40:00|8329.7|8328.2|8329.8|8328.3|8330.1|8328.7|8329|8328|164
1729885500000|2024-10-25 19:45:00|8329.7|8328.2|8329.5|8328.6|8330.1|8329|8329.3|8327.8|216
1729885800000|2024-10-25 19:50:00|8329.4|8328.5|8330.2|8328.7|8330.2|8329|8329.4|8328.1|262
1729886100000|2024-10-25 19:55:00|8330.3|8328.8|8330.5|8329.6|8330.6|8329.7|8329.3|8328.1|219
1729886400000|2024-10-25 20:00:00|8330.4|8329.5|8331.1|8329.6|8331.2|8330|8330.1|8329.2|209
1729886700000|2024-10-25 20:05:00|8331|8329.5|8329.9|8328.4|8331.1|8329.6|8329.9|8328.4|280
1729887000000|2024-10-25 20:10:00|8330|8328.5|8330.3|8328.8|8330.4|8328.9|8329.8|8328.3|327
1729887300000|2024-10-25 20:15:00|8330.2|8328.7|8330|8328.5|8330.4|8328.9|8329.8|8328.3|207
1729887600000|2024-10-25 20:20:00|8330.1|8328.6|8330.9|8329.4|8330.9|8329.4|8330|8328.5|287
1729887900000|2024-10-25 20:25:00|8330.8|8329.3|8331.3|8329.8|8331.5|8330|8330.8|8329.3|323
1729888200000|2024-10-25 20:30:00|8331.4|8329.9|8331.6|8330.1|8331.8|8330.3|8331|8329.5|138
1729888500000|2024-10-25 20:35:00|8331.7|8330.2|8330.7|8329.2|8331.9|8330.4|8330.5|8329|126
1729888800000|2024-10-25 20:40:00|8330.6|8329.1|8330|8328.5|8331.1|8329.6|8329.8|8328.3|261
1729889100000|2024-10-25 20:45:00|8330.2|8328.7|8329.8|8328.3|8330.3|8328.8|8329.2|8327.7|358
1729889400000|2024-10-25 20:50:00|8329.7|8328.2|8330.8|8329.3|8331.5|8330|8329.5|8328|336
1729889700000|2024-10-25 20:55:00|8330.9|8328.5|8333.2|8325|8333.5|8329.3|8329.5|8323.8|508
1730062800000|2024-10-27 21:00:00|8326.6|8312.7|8333|8317|8335.1|8319.1|8326.6|8312.7|11
1730063100000|2024-10-27 21:05:00|8333.3|8317.3|8331.8|8315.8|8333.8|8317.8|8331.2|8315.2|10
1730063400000|2024-10-27 21:10:00|8331.9|8315.9|8330.3|8314.3|8331.9|8315.9|8330.2|8314.3|7
1730063700000|2024-10-27 21:15:00|8331.2|8315.2|8328.9|8312.9|8331.3|8315.3|8328.9|8312.9|10
1730064000000|2024-10-27 21:20:00|8328.7|8312.7|8333.4|8317.4|8333.5|8317.5|8327.8|8312|10
1730064300000|2024-10-27 21:25:00|8332.1|8316.1|8332.2|8316.2|8333.5|8317.5|8331.6|8315.6|7
1730064600000|2024-10-27 21:30:00|8332.4|8316.4|8332.5|8316.5|8332.5|8316.5|8331.2|8315.2|4
1730064900000|2024-10-27 21:35:00|8332.4|8316.4|8332.8|8316.8|8332.8|8316.8|8332.4|8316.4|3
1730065200000|2024-10-27 21:40:00|8332.2|8317|8332.1|8317.5|8332.4|8317.7|8332|8317|5
1730065500000|2024-10-27 21:45:00|8332.2|8316.9|8334.5|8318.5|8334.9|8318.9|8332.2|8316.9|9
1730065800000|2024-10-27 21:50:00|8335.2|8319.2|8332.7|8321.7|8335.6|8321.7|8332.7|8318.4|44
1730066100000|2024-10-27 21:55:00|8333.2|8321.3|8334.8|8322.9|8335.6|8323.7|8333|8321.1|18
1730066400000|2024-10-27 22:00:00|8333.2|8321.3|8328|8322.9|8333.2|8323.6|8324.3|8315.3|265
1730066700000|2024-10-27 22:05:00|8327.9|8322.4|8328.4|8326|8328.8|8326|8326.9|8322.4|68
1730067000000|2024-10-27 22:10:00|8328.3|8325.9|8328|8325.6|8330.1|8325.9|8327.8|8324.6|31
1730067300000|2024-10-27 22:15:00|8328.5|8324.7|8328.3|8325.9|8329|8326.5|8326.9|8323.7|244
1730067600000|2024-10-27 22:20:00|8328.2|8325.8|8329.3|8326.9|8329.6|8327.2|8327.8|8324.7|223
1730067900000|2024-10-27 22:25:00|8329.2|8326.8|8330|8327.6|8330.1|8327.7|8329.1|8326.7|52
1730068200000|2024-10-27 22:30:00|8329.9|8327.5|8330.2|8327.8|8331.9|8329.3|8329.8|8327.3|285
1730068500000|2024-10-27 22:35:00|8330.7|8327.6|8331.6|8329.2|8331.7|8329.3|8329.9|8327.5|139
1730068800000|2024-10-27 22:40:00|8331.7|8329.3|8331.4|8329|8332.5|8329.8|8331.3|8328.4|178
1730069100000|2024-10-27 22:45:00|8331.3|8328.9|8332|8329.6|8332.7|8329.6|8330.9|8328.1|168
1730069400000|2024-10-27 22:50:00|8331.9|8329.5|8331|8328.6|8332|8329.6|8330.9|8328.5|67
1730069700000|2024-10-27 22:55:00|8330.9|8328.5|8331.9|8329.5|8331.9|8329.5|8330.7|8328.3|79
1730070000000|2024-10-27 23:00:00|8332|8329.6|8333.2|8330.8|8333.3|8330.9|8331.6|8329.2|118
1730070300000|2024-10-27 23:05:00|8332.8|8331.3|8332.6|8331.1|8333.2|8331.7|8332.5|8331|74
1730070600000|2024-10-27 23:10:00|8332.5|8331|8331.6|8330.1|8332.6|8331.1|8331.5|8330|70
1730070900000|2024-10-27 23:15:00|8331.7|8330.2|8331.9|8330.4|8332|8330.5|8331.2|8329.7|55
1730071200000|2024-10-27 23:20:00|8332|8330.5|8332.5|8331|8332.5|8331|8331.8|8330.3|47
1730071500000|2024-10-27 23:25:00|8332.6|8331.1|8333.3|8331.8|8333.4|8331.9|8332.6|8331.1|56
1730071800000|2024-10-27 23:30:00|8333.2|8331.7|8333|8331.5|8333.5|8332|8332.8|8331.3|55
1730072100000|2024-10-27 23:35:00|8333.2|8331.7|8332.4|8330.9|8333.3|8331.8|8332.4|8330.9|60
1730072400000|2024-10-27 23:40:00|8332.3|8330.8|8332|8330.5|8332.5|8331|8331.8|8330.3|58
1730072700000|2024-10-27 23:45:00|8331.9|8330.4|8332|8330.5|8332.5|8331|8331.7|8330.2|86
1730073000000|2024-10-27 23:50:00|8331.9|8330.4|8332|8330.5|8332.2|8330.7|8331.4|8329.9|73
1730073300000|2024-10-27 23:55:00|8332.1|8330.6|8332.7|8331.2|8332.9|8331.4|8332|8330.5|53
1730073600000|2024-10-28 00:00:00|8332.8|8331.3|8333.9|8332.4|8333.9|8332.4|8332.7|8331.2|102
1730073900000|2024-10-28 00:05:00|8334|8332.5|8332.9|8331.4|8334|8332.5|8332.7|8331.2|108
1730074200000|2024-10-28 00:10:00|8332.8|8331.3|8332.3|8330.8|8333.5|8332|8332.2|8330.7|69
1730074500000|2024-10-28 00:15:00|8332.2|8330.7|8331.6|8330.1|8332.3|8330.8|8330.8|8329.3|116
1730074800000|2024-10-28 00:20:00|8331.5|8330|8331.8|8330.3|8332.1|8330.6|8331.4|8330|73
1730075100000|2024-10-28 00:25:00|8331.7|8330.2|8332|8330.5|8332.1|8330.6|8331.4|8329.9|88
1730075400000|2024-10-28 00:30:00|8331.9|8330.4|8332.3|8330.8|8332.6|8331.1|8331.7|8330.2|103
1730075700000|2024-10-28 00:35:00|8332.2|8330.7|8332.3|8330.8|8332.7|8331.2|8331.9|8330.4|95
1730076000000|2024-10-28 00:40:00|8332.2|8330.7|8332.8|8331.3|8332.8|8331.3|8332|8330.6|152
1730076300000|2024-10-28 00:45:00|8332.7|8331.2|8332.7|8331.2|8333.1|8331.6|8332.4|8330.9|200
1730076600000|2024-10-28 00:50:00|8332.6|8331.1|8331|8329.5|8332.7|8331.4|8330.7|8329.2|291
1730076900000|2024-10-28 00:55:00|8330.6|8329.1|8333.9|8332.4|8334.2|8332.7|8330.3|8328.8|263
1730077200000|2024-10-28 01:00:00|8333.7|8332.2|8332.4|8330.9|8334.2|8332.7|8332.2|8330.7|382
1730077500000|2024-10-28 01:05:00|8332.3|8330.8|8331.6|8330.7|8332.6|8331.3|8331.1|8330|205
1730077800000|2024-10-28 01:10:00|8331.7|8330.8|8331.5|8330|8331.7|8330.8|8330.4|8329.5|197
1730078100000|2024-10-28 01:15:00|8331.6|8330.1|8331.3|8330.4|8331.6|8330.4|8330.4|8329.1|231
1730078400000|2024-10-28 01:20:00|8331.2|8330.3|8331.5|8330.6|8331.8|8330.9|8330.9|8330|197
1730078700000|2024-10-28 01:25:00|8331.6|8330.7|8331.8|8330.3|8332.1|8331.2|8331.4|8330.2|293
1730079000000|2024-10-28 01:30:00|8331.5|8330.6|8332.9|8331.4|8334|8332.5|8331.5|8330.6|303
1730079300000|2024-10-28 01:35:00|8332.8|8331.3|8333.4|8331.9|8333.7|8332.4|8332.5|8331.2|199
1730079600000|2024-10-28 01:40:00|8333.3|8331.8|8332.3|8330.8|8333.6|8332.2|8332.1|8330.6|218
1730079900000|2024-10-28 01:45:00|8332.4|8330.9|8331.4|8330.5|8332.4|8331.1|8331.3|8330.2|273
1730080200000|2024-10-28 01:50:00|8331.5|8330.6|8330.6|8329.7|8331.7|8330.8|8330|8329.1|253
1730080500000|2024-10-28 01:55:00|8330.5|8329.6|8330.3|8329.4|8331.2|8330|8330.2|8329|200
1730080800000|2024-10-28 02:00:00|8330.2|8329.3|8330.3|8329.4|8330.4|8329.5|8328.8|8327.3|287
1730081100000|2024-10-28 02:05:00|8330.4|8329.5|8332.5|8331.6|8332.5|8331.6|8330.4|8329.2|293
1730081400000|2024-10-28 02:10:00|8332.6|8331.7|8331|8330.1|8333.1|8331.9|8330.9|8329.6|278
1730081700000|2024-10-28 02:15:00|8330.9|8330|8332.5|8331.6|8332.6|8331.7|8330|8329.1|214
1730082000000|2024-10-28 02:20:00|8332.6|8331.7|8332.5|8331.6|8333.3|8332.2|8332.4|8331.2|228
1730082300000|2024-10-28 02:25:00|8332.3|8331.4|8332.1|8331.2|8332.6|8331.7|8331.6|8330.7|130
1730082600000|2024-10-28 02:30:00|8332|8331.1|8332.5|8331.6|8333.4|8332|8331.8|8330.9|233
1730082900000|2024-10-28 02:35:00|8332.4|8331.5|8331.9|8330.4|8332.9|8331.7|8331.6|8330.1|126
1730083200000|2024-10-28 02:40:00|8331.8|8330.3|8331.7|8330.8|8332.2|8331.1|8331.5|8330.3|130
1730083500000|2024-10-28 02:45:00|8331.8|8330.9|8331|8330.1|8332.1|8331.2|8330.8|8329.9|167
1730083800000|2024-10-28 02:50:00|8330.9|8330|8330.6|8329.7|8331.3|8330.1|8330.2|8329.3|109
1730084100000|2024-10-28 02:55:00|8330.5|8329.6|8330|8329.1|8330.9|8329.7|8329.1|8328.2|120
1730084400000|2024-10-28 03:00:00|8330.1|8329.2|8329.6|8328.7|8330.4|8329.3|8329.4|8328.2|210
1730084700000|2024-10-28 03:05:00|8329.7|8328.8|8329.9|8328.4|8330.3|8328.9|8329|8328.1|218
1730085000000|2024-10-28 03:10:00|8329.8|8328.3|8330|8329.1|8330.5|8329.3|8329.8|8328.3|151
1730085300000|2024-10-28 03:15:00|8330.1|8329.2|8330.1|8329.2|8330.8|8329.4|8329.8|8328.7|148
1730085600000|2024-10-28 03:20:00|8330|8329.1|8330.5|8329.6|8330.6|8329.6|8330|8328.9|177
1730085900000|2024-10-28 03:25:00|8330.7|8329.8|8330.8|8329.3|8331.3|8330.2|8330.5|8329.2|199
1730086200000|2024-10-28 03:30:00|8330.9|8329.4|8330.3|8328.8|8330.9|8329.8|8330.2|8328.7|154
1730086500000|2024-10-28 03:35:00|8330.2|8328.7|8330.4|8329.5|8330.6|8329.7|8329.8|8328.5|180
1730086800000|2024-10-28 03:40:00|8330.5|8329.6|8330.7|8329.2|8331|8329.8|8330.2|8328.9|219
1730087100000|2024-10-28 03:45:00|8330.8|8329.3|8330.8|8329.3|8331.2|8329.7|8330.3|8328.8|239
1730087400000|2024-10-28 03:50:00|8330.7|8329.2|8330.5|8329.6|8331.1|8329.8|8329.8|8328.9|245
1730087700000|2024-10-28 03:55:00|8330.4|8329.5|8331.6|8330.7|8331.9|8330.8|8330.2|8329.3|237
1730088000000|2024-10-28 04:00:00|8331.8|8330.9|8331.8|8330.9|8332.7|8331.8|8331.7|8330.8|357
1730088300000|2024-10-28 04:05:00|8331.7|8330.8|8331.6|8330.7|8332.2|8331.3|8331.5|8330.6|178
1730088600000|2024-10-28 04:10:00|8331.5|8330.6|8331.5|8330.6|8332.1|8331|8331.3|8330.1|108
1730088900000|2024-10-28 04:15:00|8331.6|8330.7|8331.3|8330.4|8331.7|8330.8|8331.1|8330.2|134
1730089200000|2024-10-28 04:20:00|8331.2|8330.3|8331.2|8330.3|8331.5|8330.6|8331.1|8330.2|145
1730089500000|2024-10-28 04:25:00|8331.3|8330.4|8331.6|8330.7|8331.7|8330.8|8331.2|8330.3|213
1730089800000|2024-10-28 04:30:00|8331.5|8330.6|8332.2|8331.3|8332.6|8331.5|8331.5|8330.6|122
1730090100000|2024-10-28 04:35:00|8332.3|8331.4|8333.6|8332.1|8333.8|8332.3|8332.1|8331.2|177
1730090400000|2024-10-28 04:40:00|8333.7|8332.2|8331.8|8330.9|8333.8|8332.5|8331.5|8330.6|189
1730090700000|2024-10-28 04:45:00|8331.9|8331|8331.1|8330.2|8331.9|8331|8330.8|8329.9|197
1730091000000|2024-10-28 04:50:00|8331|8330.1|8332.1|8330.6|8332.3|8331.1|8331|8330.1|203
1730091300000|2024-10-28 04:55:00|8332|8330.5|8332.9|8332|8332.9|8332|8331.8|8330.4|225
1730091600000|2024-10-28 05:00:00|8332.7|8331.8|8332.8|8331.9|8333.2|8332.3|8331.6|8330.4|274
1730091900000|2024-10-28 05:05:00|8332.7|8331.8|8333.8|8332.3|8334|8332.5|8332.5|8331.5|199
1730092200000|2024-10-28 05:10:00|8333.7|8332.2|8333.3|8332.4|8334|8332.8|8333|8332.1|197
1730092500000|2024-10-28 05:15:00|8333.4|8332.5|8333|8332.1|8333.5|8332.6|8332.8|8331.9|198
1730092800000|2024-10-28 05:20:00|8332.9|8332|8332.3|8330.8|8333.1|8332.2|8332.2|8330.7|125
1730093100000|2024-10-28 05:25:00|8332.2|8330.7|8331.8|8330.3|8332.2|8330.7|8331.2|8329.7|106
1730093400000|2024-10-28 05:30:00|8331.7|8330.2|8331.6|8330.7|8331.9|8330.8|8331|8329.9|157
1730093700000|2024-10-28 05:35:00|8331.5|8330.6|8332.1|8331.2|8332.2|8331.3|8331.2|8330.3|160
1730094000000|2024-10-28 05:40:00|8332.2|8331.3|8331.8|8330.9|8332.2|8331.3|8331.6|8330.7|167
1730094300000|2024-10-28 05:45:00|8331.9|8331|8332.1|8331.2|8332.3|8331.4|8331.7|8330.8|107
1730094600000|2024-10-28 05:50:00|8332|8331.1|8331.5|8330.6|8332.2|8331.3|8331.4|8330.5|129
1730094900000|2024-10-28 05:55:00|8331.8|8330.3|8332|8330.5|8332.2|8330.7|8331.5|8330|125
1730095200000|2024-10-28 06:00:00|8331.9|8330.4|8332.9|8331.4|8332.9|8331.4|8331.7|8330.2|210
1730095500000|2024-10-28 06:05:00|8333|8331.5|8332.4|8331.5|8333.1|8331.7|8331.9|8330.6|247
1730095800000|2024-10-28 06:10:00|8332.3|8331.4|8332|8331.1|8332.9|8332|8331.7|8330.8|206
1730096100000|2024-10-28 06:15:00|8332.1|8331.2|8332.1|8331.2|8332.6|8331.4|8331.4|8330.1|168
1730096400000|2024-10-28 06:20:00|8332|8331.1|8331.5|8330|8332.4|8331.5|8331.2|8329.7|312
1730096700000|2024-10-28 06:25:00|8331.4|8329.9|8331.2|8330.3|8331.7|8330.4|8330.5|8329.4|205
1730097000000|2024-10-28 06:30:00|8331.1|8330.2|8332.4|8331.5|8333.3|8332.4|8331|8329.7|293
1730097300000|2024-10-28 06:35:00|8332.5|8331.6|8331.5|8330.6|8333.2|8332.3|8331.4|8330.5|221
1730097600000|2024-10-28 06:40:00|8331.4|8330.5|8331.3|8329.8|8331.7|8330.6|8331|8329.5|266
1730097900000|2024-10-28 06:45:00|8331.1|8329.6|8330.9|8330|8331.8|8330.3|8330.3|8329.3|134
1730098200000|2024-10-28 06:50:00|8330.8|8329.9|8331.8|8330.3|8332|8330.8|8330.7|8329.8|183
1730098500000|2024-10-28 06:55:00|8331.7|8330.2|8330.9|8330|8332.2|8330.7|8330.8|8329.5|290
1730098800000|2024-10-28 07:00:00|8330.8|8329.9|8330.1|8329.2|8330.9|8330|8329.3|8328.4|173
1730099100000|2024-10-28 07:05:00|8330.2|8329.3|8330.5|8329|8330.6|8329.4|8329.6|8328.5|136
1730099400000|2024-10-28 07:10:00|8330.4|8328.9|8331|8329.5|8331.3|8329.8|8330|8328.5|177
1730099700000|2024-10-28 07:15:00|8331.1|8329.6|8329.8|8328.3|8331.1|8329.8|8328.3|8327.4|123
1730100000000|2024-10-28 07:20:00|8329.7|8328.2|8328.3|8327.4|8330.1|8329.2|8327.9|8327|133
1730100300000|2024-10-28 07:25:00|8328.4|8327.5|8328.3|8327.4|8328.5|8327.6|8327.9|8327|103
1730100600000|2024-10-28 07:30:00|8328.5|8327.6|8328.9|8328|8329|8328.1|8327.3|8326.1|136
1730100900000|2024-10-28 07:35:00|8329|8328.1|8328.4|8327.5|8329|8328.1|8327.2|8326.3|133
1730101200000|2024-10-28 07:40:00|8328.6|8327.7|8330.1|8329.2|8330.1|8329.2|8328.4|8327.5|97
1730101500000|2024-10-28 07:45:00|8330|8329.1|8332.7|8331.8|8332.7|8331.8|8329.9|8328.7|115
1730101800000|2024-10-28 07:50:00|8332.6|8331.7|8332|8331.1|8332.9|8332|8331.5|8330.6|139
1730102100000|2024-10-28 07:55:00|8331.7|8330.8|8330.4|8329.5|8331.9|8331|8330.1|8329.1|158
1730102400000|2024-10-28 08:00:00|8330.5|8329.6|8332|8331.1|8332.4|8331.5|8328.9|8328|215
1730102700000|2024-10-28 08:05:00|8331.9|8331|8334|8332.5|8334.3|8333|8331.4|8330.5|148
1730103000000|2024-10-28 08:10:00|8334.1|8332.6|8335.3|8333.8|8335.5|8334|8333.9|8332.5|116
1730103300000|2024-10-28 08:15:00|8335.4|8333.9|8337.1|8335.6|8337.1|8335.7|8334.7|8333.2|200
1730103600000|2024-10-28 08:20:00|8337|8335.5|8339.3|8338.4|8339.9|8338.8|8337|8335.5|159
1730103900000|2024-10-28 08:25:00|8339.5|8338.6|8339.4|8338.5|8340.7|8339.5|8339.2|8337.9|139
1730104200000|2024-10-28 08:30:00|8339.7|8338.2|8338.4|8337.5|8339.7|8338.4|8338.2|8337.3|150
1730104500000|2024-10-28 08:35:00|8338.3|8337.4|8338.7|8337.8|8340.1|8339.2|8338.2|8337.3|102
1730104800000|2024-10-28 08:40:00|8338.8|8337.9|8342.5|8341.6|8342.6|8341.7|8338.2|8337.3|157
1730105100000|2024-10-28 08:45:00|8342.4|8341.5|8341.7|8340.8|8343.8|8342.9|8341|8340.1|171
1730105400000|2024-10-28 08:50:00|8341.6|8340.7|8341.7|8340.2|8342.1|8341.2|8340.4|8339.2|172
1730105700000|2024-10-28 08:55:00|8341.6|8340.1|8338.4|8337.5|8341.6|8340.1|8337.7|8336.8|303
1730106000000|2024-10-28 09:00:00|8338.3|8337.4|8338.5|8337.6|8339.2|8338.3|8336.2|8335.1|259
1730106300000|2024-10-28 09:05:00|8338.6|8337.7|8339.5|8338.6|8339.7|8338.8|8338.3|8337.4|195
1730106600000|2024-10-28 09:10:00|8339.6|8338.7|8339.9|8339|8340.4|8339.5|8339.2|8338.3|144
1730106900000|2024-10-28 09:15:00|8339.8|8338.9|8339.2|8338.3|8339.9|8339|8339.1|8338.2|96
1730107200000|2024-10-28 09:20:00|8339.3|8338.4|8338.9|8338|8339.6|8338.7|8338.7|8337.8|74
1730107500000|2024-10-28 09:25:00|8339|8338.1|8339.1|8338.2|8339.4|8338.5|8338.4|8337.5|91
1730107800000|2024-10-28 09:30:00|8339|8338.1|8337.3|8336.4|8339.3|8338.4|8336.4|8335.5|154
1730108100000|2024-10-28 09:35:00|8337.4|8336.5|8336.5|8335.6|8338.6|8337.2|8336.5|8335.6|122
1730108400000|2024-10-28 09:40:00|8336.4|8335.5|8335.2|8334.3|8336.5|8335.6|8335.2|8334.2|106
1730108700000|2024-10-28 09:45:00|8335.3|8334.4|8335.5|8334|8336.5|8335|8335.1|8334|95
1730109000000|2024-10-28 09:50:00|8335.7|8334.2|8334.3|8333.4|8336|8334.9|8333.6|8332.7|135
1730109300000|2024-10-28 09:55:00|8334.1|8333.2|8335.6|8334.7|8335.9|8335|8333.7|8332.8|125
1730109600000|2024-10-28 10:00:00|8335.7|8334.8|8337.8|8336.3|8338.3|8337.4|8335.7|8334.8|133
1730109900000|2024-10-28 10:05:00|8337.9|8336.4|8338.9|8338|8339.9|8339|8337.8|8336.3|160
1730110200000|2024-10-28 10:10:00|8338.7|8337.8|8336.3|8335.4|8338.7|8337.8|8335.8|8334.9|137
1730110500000|2024-10-28 10:15:00|8336.2|8335.3|8337.9|8337|8338.5|8337.6|8335.9|8335|118
1730110800000|2024-10-28 10:20:00|8338.1|8337.2|8335.4|8334.5|8338.4|8337.5|8335.3|8334.4|133
1730111100000|2024-10-28 10:25:00|8335.3|8334.4|8338.6|8337.7|8338.6|8337.7|8334.9|8334|148
1730111400000|2024-10-28 10:30:00|8338.9|8338|8337.5|8336.6|8339.5|8338.6|8337.4|8336.5|116
1730111700000|2024-10-28 10:35:00|8337.4|8336.5|8336.1|8335.2|8338.3|8336.8|8335.8|8334.9|145
1730112000000|2024-10-28 10:40:00|8336|8335.1|8335.3|8334.4|8336|8335.1|8334.8|8333.9|134
1730112300000|2024-10-28 10:45:00|8335.2|8334.3|8333.9|8333|8335.5|8334.6|8333.6|8332.7|119
1730112600000|2024-10-28 10:50:00|8334.1|8333.2|8332.7|8331.8|8335.1|8334.1|8332.7|8331.5|119
1730112900000|2024-10-28 10:55:00|8332.4|8331.5|8332.4|8331.5|8333.4|8332.5|8331.1|8330.1|111
1730113200000|2024-10-28 11:00:00|8332.3|8331.4|8332.4|8331.5|8332.7|8331.6|8330.8|8329.9|192
1730113500000|2024-10-28 11:05:00|8332.3|8331.4|8336.9|8336|8337.1|8336.2|8331.9|8331|119
1730113800000|2024-10-28 11:10:00|8336.8|8335.9|8336.3|8335.4|8337.1|8336.2|8335.9|8335|62
1730114100000|2024-10-28 11:15:00|8336.4|8335.5|8335.5|8334.6|8336.4|8335.5|8335.4|8334.5|96
1730114400000|2024-10-28 11:20:00|8335.4|8334.5|8335.8|8334.9|8336|8335.1|8334.9|8334|73
1730114700000|2024-10-28 11:25:00|8335.7|8334.8|8335.7|8334.8|8336.2|8335.3|8335|8334.1|57
1730115000000|2024-10-28 11:30:00|8335.6|8334.7|8334.9|8334|8335.7|8334.8|8334.6|8333.7|86
1730115300000|2024-10-28 11:35:00|8335.1|8334.2|8335|8334.1|8336.3|8335.4|8334.7|8333.8|136
1730115600000|2024-10-28 11:40:00|8334.9|8334|8334.7|8333.8|8335.3|8334.4|8334.1|8333.2|93
1730115900000|2024-10-28 11:45:00|8334.6|8333.7|8334|8333.1|8335.5|8334.6|8334|8333.1|70
1730116200000|2024-10-28 11:50:00|8334.1|8333.2|8332.4|8331.5|8334.6|8333.7|8332.2|8331.3|106
1730116500000|2024-10-28 11:55:00|8332.5|8331.6|8328.4|8327.5|8333.8|8332.9|8326.9|8326|305
1730116800000|2024-10-28 12:00:00|8328.5|8327.6|8332.1|8331.2|8332.1|8331.2|8328.5|8327.6|214
1730117100000|2024-10-28 12:05:00|8332|8331.1|8332|8331.1|8333.6|8332.7|8331.8|8330.9|161
1730117400000|2024-10-28 12:10:00|8331.9|8331|8331.1|8330.2|8332.5|8331.6|8330.6|8329.7|202
1730117700000|2024-10-28 12:15:00|8331|8330.1|8330.3|8329.4|8331.2|8330.3|8329.7|8328.8|134
1730118000000|2024-10-28 12:20:00|8330|8329.1|8332.4|8330.9|8332.9|8331.4|8330|8328.6|179
1730118300000|2024-10-28 12:25:00|8332.5|8331|8331.3|8330.4|8334.4|8332.9|8330.8|8329.9|192
1730118600000|2024-10-28 12:30:00|8331.4|8330.5|8329.6|8328.7|8331.4|8330.5|8329|8328.1|168
1730118900000|2024-10-28 12:35:00|8329.7|8328.8|8329.4|8328.5|8330.2|8329.3|8328.7|8327.8|154
1730119200000|2024-10-28 12:40:00|8329.3|8328.4|8327|8326.1|8329.6|8328.7|8326.3|8325.4|183
1730119500000|2024-10-28 12:45:00|8327.1|8326.2|8326.9|8326|8328.5|8327.6|8326.1|8325.2|181
1730119800000|2024-10-28 12:50:00|8327|8326.1|8327.9|8327|8328.5|8327.6|8325.8|8324.9|179
1730120100000|2024-10-28 12:55:00|8327.8|8326.9|8327.7|8326.8|8328.5|8327.6|8327.2|8326.3|200
1730120400000|2024-10-28 13:00:00|8327.8|8326.9|8328.2|8327.3|8328.9|8328|8327.7|8326.8|117
1730120700000|2024-10-28 13:05:00|8328.3|8327.4|8329.3|8328.4|8329.7|8328.8|8328.2|8327.3|126
1730121000000|2024-10-28 13:10:00|8329.2|8328.3|8330.5|8329.6|8331|8330.1|8329.2|8328.3|109
1730121300000|2024-10-28 13:15:00|8330.6|8329.7|8329.9|8329|8332|8331.1|8329.9|8329|196
1730121600000|2024-10-28 13:20:00|8329.8|8328.9|8330.5|8329.6|8332|8331.1|8329.6|8328.7|152
1730121900000|2024-10-28 13:25:00|8330.7|8329.2|8330.2|8329.3|8330.8|8329.5|8328.8|8327.7|170
1730122200000|2024-10-28 13:30:00|8330.1|8329.2|8330.1|8329.2|8330.6|8329.4|8328.5|8327|242
1730122500000|2024-10-28 13:35:00|8330|8329.1|8331.5|8330.6|8332.1|8331.2|8329.8|8328.9|151
1730122800000|2024-10-28 13:40:00|8331.6|8330.7|8332|8331.1|8332.1|8331.2|8330.9|8329.8|163
1730123100000|2024-10-28 13:45:00|8331.9|8331|8329.9|8329|8332|8331.1|8329.5|8328.6|213
1730123400000|2024-10-28 13:50:00|8330|8329.1|8332.4|8331.5|8332.7|8331.8|8330|8329.1|166
1730123700000|2024-10-28 13:55:00|8332.5|8331.6|8332.1|8331.2|8332.8|8331.7|8331.6|8330.4|170
1730124000000|2024-10-28 14:00:00|8332|8331.1|8333.9|8333|8334.1|8333.2|8332|8331.1|180
1730124300000|2024-10-28 14:05:00|8333.8|8332.9|8331.6|8330.7|8333.9|8333|8331.6|8330.7|167
1730124600000|2024-10-28 14:10:00|8331.4|8330.5|8334.1|8333.2|8334.2|8333.3|8330.6|8329.7|104
1730124900000|2024-10-28 14:15:00|8334.4|8333.5|8335.2|8334.3|8335.4|8334.5|8334|8333.1|108
1730125200000|2024-10-28 14:20:00|8335.1|8334.2|8334.4|8333.5|8335.7|8334.8|8334.2|8333.3|110
1730125500000|2024-10-28 14:25:00|8334.3|8333.4|8335.6|8334.7|8335.9|8335|8333.7|8332.8|174
1730125800000|2024-10-28 14:30:00|8335.7|8334.8|8334.1|8333.2|8336|8335.1|8333.9|8333|181
1730126100000|2024-10-28 14:35:00|8334|8333.1|8331.9|8331|8334.2|8333.3|8331.7|8330.8|169
1730126400000|2024-10-28 14:40:00|8331.8|8330.9|8330.2|8329.3|8332|8331.1|8329.7|8328.8|182
1730126700000|2024-10-28 14:45:00|8330.1|8329.2|8328.6|8327.7|8330.7|8329.8|8328.5|8327.6|117
1730127000000|2024-10-28 14:50:00|8328.7|8327.8|8329.2|8328.3|8329.5|8328.6|8327|8326.1|182
1730127300000|2024-10-28 14:55:00|8329.3|8328.4|8330.2|8328.7|8330.9|8330|8329.2|8328.3|168
1730127600000|2024-10-28 15:00:00|8330.1|8328.6|8330|8328.5|8330.6|8329.7|8329.2|8328.2|232
1730127900000|2024-10-28 15:05:00|8330.1|8328.6|8329.8|8328.9|8330.1|8329.1|8328.4|8327.5|171
1730128200000|2024-10-28 15:10:00|8329.9|8329|8327.8|8326.9|8329.9|8329|8327.8|8326.9|173
1730128500000|2024-10-28 15:15:00|8327.7|8326.8|8326.8|8325.9|8328|8327.1|8326.5|8325.6|165
1730128800000|2024-10-28 15:20:00|8326.7|8325.8|8326|8324.5|8327.3|8326.4|8325.6|8324.3|153
1730129100000|2024-10-28 15:25:00|8325.9|8324.4|8325.3|8324.4|8326.2|8325.2|8325|8324.1|147
1730129400000|2024-10-28 15:30:00|8325.4|8324.5|8326.6|8325.1|8327.3|8326.1|8325.1|8324.2|291
1730129700000|2024-10-28 15:35:00|8326.5|8325|8325.2|8324.3|8327.1|8325.6|8324.1|8322.8|187
1730130000000|2024-10-28 15:40:00|8325.3|8324.4|8325.4|8324.5|8325.9|8325|8324.8|8323.9|115
1730130300000|2024-10-28 15:45:00|8325.3|8324.4|8328.2|8327.3|8328.2|8327.3|8325.3|8324.4|157
1730130600000|2024-10-28 15:50:00|8328.3|8327.4|8332.2|8331.3|8332.3|8331.4|8328.3|8327.4|246
1730130900000|2024-10-28 15:55:00|8332.1|8331.2|8335.4|8334.5|8335.4|8334.5|8331.8|8330.9|251
1730131200000|2024-10-28 16:00:00|8335.2|8334.3|8333.5|8332.6|8335.5|8334.6|8332.7|8331.8|255
1730131500000|2024-10-28 16:05:00|8332.7|8331.8|8334.4|8333.5|8334.5|8333.6|8332.7|8331.8|114
1730131800000|2024-10-28 16:10:00|8334.3|8333.4|8334.4|8333.5|8334.5|8333.6|8332.3|8331.4|193
1730132100000|2024-10-28 16:15:00|8334.5|8333.6|8335.8|8334.9|8336.3|8335.3|8334.2|8332.8|300
1730132400000|2024-10-28 16:20:00|8335.9|8335|8335.5|8334.6|8336.7|8335.5|8335.2|8334.3|185
1730132700000|2024-10-28 16:25:00|8335.4|8334.5|8334.2|8333.3|8335.5|8334.6|8333.9|8333|186
1730133000000|2024-10-28 16:30:00|8334.3|8333.4|8333.3|8332.4|8334.6|8333.7|8333.2|8332.1|206
1730133300000|2024-10-28 16:35:00|8333.4|8332.5|8333.5|8332.6|8334.1|8332.8|8332.5|8331.4|206
1730133600000|2024-10-28 16:40:00|8333.6|8332.7|8332.8|8331.9|8333.7|8332.8|8332.5|8331.6|142
1730133900000|2024-10-28 16:45:00|8332.7|8331.8|8332.6|8331.7|8333.5|8332.6|8332.2|8331.3|151
1730134200000|2024-10-28 16:50:00|8332.5|8331.6|8333|8332.1|8333.1|8332.2|8331.9|8331|103
1730134500000|2024-10-28 16:55:00|8333.1|8332.2|8333.1|8332.2|8333.4|8332.5|8332.3|8331.4|140
1730134800000|2024-10-28 17:00:00|8333|8332.1|8333.6|8332.7|8334.3|8333.4|8333|8332.1|158
1730135100000|2024-10-28 17:05:00|8333.5|8332.6|8333.3|8332.4|8333.9|8333|8333|8332.1|84
1730135400000|2024-10-28 17:10:00|8333.2|8332.3|8333.4|8332.5|8333.8|8332.8|8332.9|8332|125
1730135700000|2024-10-28 17:15:00|8333.5|8332.6|8333.8|8332.9|8334.7|8333.8|8333.4|8332.5|154
1730136000000|2024-10-28 17:20:00|8333.7|8332.8|8334|8333.1|8334.5|8333.6|8333.6|8332.7|154
1730136300000|2024-10-28 17:25:00|8334.1|8333.2|8333.2|8332.3|8334.4|8333.5|8333|8332.1|115
1730136600000|2024-10-28 17:30:00|8333.1|8332.2|8333.1|8332.2|8333.3|8332.4|8332.8|8331.9|104
1730136900000|2024-10-28 17:35:00|8333.2|8332.3|8333.5|8332.6|8334.1|8333.2|8333|8332.1|129
1730137200000|2024-10-28 17:40:00|8333.6|8332.7|8333.8|8332.9|8334.6|8333.3|8333.4|8332.2|182
1730137500000|2024-10-28 17:45:00|8333.7|8332.8|8335|8334.1|8335.1|8334.2|8333.4|8332.5|138
1730137800000|2024-10-28 17:50:00|8334.9|8334|8335|8334.1|8335.7|8334.7|8334.8|8333.7|134
1730138100000|2024-10-28 17:55:00|8335.1|8334.2|8334.8|8333.9|8336|8335.1|8334.3|8333.1|172
1730138400000|2024-10-28 18:00:00|8335|8334.1|8335.2|8334.3|8335.4|8334.5|8334.6|8333.7|204
1730138700000|2024-10-28 18:05:00|8335.1|8334.2|8335.4|8334.5|8336|8335.1|8335.1|8334.2|127
1730139000000|2024-10-28 18:10:00|8335.5|8334.6|8334.9|8334|8336.2|8335|8334.8|8333.9|250
1730139300000|2024-10-28 18:15:00|8335|8334.1|8334.9|8334|8335.6|8334.7|8334.8|8333.9|127
1730139600000|2024-10-28 18:20:00|8334.8|8333.9|8335.1|8334.2|8335.6|8334.7|8334.8|8333.9|86
1730139900000|2024-10-28 18:25:00|8335|8334.1|8336.1|8335.2|8336.2|8335.3|8334.8|8333.9|91
1730140200000|2024-10-28 18:30:00|8336.3|8335.4|8337.3|8336.4|8337.4|8336.5|8336.2|8335.3|156
1730140500000|2024-10-28 18:35:00|8337.2|8336.3|8336.9|8336|8338|8337.1|8336.6|8335.7|179
1730140800000|2024-10-28 18:40:00|8337|8336.1|8336.9|8336|8337.3|8336.4|8336.4|8335.5|106
1730141100000|2024-10-28 18:45:00|8336.8|8335.9|8336.8|8335.9|8337.1|8336.2|8336.4|8335.5|113
1730141400000|2024-10-28 18:50:00|8336.7|8335.8|8337.3|8335.8|8337.3|8336|8335.8|8334.5|268
1730141700000|2024-10-28 18:55:00|8337.4|8335.9|8337.5|8336.6|8337.5|8336.6|8336.5|8335.6|169
1730142000000|2024-10-28 19:00:00|8337.4|8336.5|8337.6|8336.7|8338|8337.1|8337.2|8336|135
1730142300000|2024-10-28 19:05:00|8337.7|8336.8|8337.2|8336.3|8337.8|8336.9|8337.1|8336.2|96
1730142600000|2024-10-28 19:10:00|8337.1|8336.2|8336.9|8336|8337.5|8336.5|8336.5|8335.6|123
1730142900000|2024-10-28 19:15:00|8336.8|8335.9|8336.4|8335.5|8337|8336.1|8336.3|8335.4|71
1730143200000|2024-10-28 19:20:00|8336.3|8335.4|8336.3|8334.8|8336.5|8335.6|8335.7|8334.6|104
1730143500000|2024-10-28 19:25:00|8336|8335.1|8336.3|8335.4|8336.4|8335.5|8335.5|8334.6|206
1730143800000|2024-10-28 19:30:00|8336.4|8335.5|8336.6|8335.7|8336.6|8335.7|8335.8|8334.9|210
1730144100000|2024-10-28 19:35:00|8336.5|8335.6|8336.1|8335.2|8336.8|8335.9|8335.7|8334.8|151
1730144400000|2024-10-28 19:40:00|8336|8335.1|8336.1|8335.2|8336.3|8335.4|8335.8|8334.9|182
1730144700000|2024-10-28 19:45:00|8336.2|8335.3|8337.6|8336.7|8337.6|8336.7|8336.1|8335.2|194
1730145000000|2024-10-28 19:50:00|8337.5|8336.6|8336.6|8335.7|8337.8|8336.9|8336.1|8334.9|265
1730145300000|2024-10-28 19:55:00|8336.5|8335.6|8336.8|8335.9|8339.1|8338.2|8336.4|8335.4|310
1730145600000|2024-10-28 20:00:00|8336.9|8336|8337.6|8336.1|8338.4|8336.9|8336.4|8335.5|228
1730145900000|2024-10-28 20:05:00|8337.5|8336|8337.5|8336|8337.6|8336.1|8336.5|8335|135
1730146200000|2024-10-28 20:10:00|8337.4|8335.9|8338|8336.5|8338|8336.5|8337.4|8335.9|74
1730146500000|2024-10-28 20:15:00|8338.1|8336.6|8338.1|8337.2|8338.7|8337.2|8337.9|8336.5|108
1730146800000|2024-10-28 20:20:00|8338|8337.1|8338.4|8337.5|8338.4|8337.5|8337.9|8336.7|124
1730147100000|2024-10-28 20:25:00|8338.5|8337.6|8338.5|8337.6|8338.8|8337.7|8338.1|8337.2|74
1730147400000|2024-10-28 20:30:00|8338.6|8337.7|8338.1|8337.2|8338.8|8337.7|8338.1|8337.1|85
1730147700000|2024-10-28 20:35:00|8338.2|8337.3|8338.2|8337.3|8338.5|8337.4|8337.9|8336.7|93
1730148000000|2024-10-28 20:40:00|8338.3|8337.4|8338.2|8336.7|8338.4|8337.4|8337.5|8336.5|97
1730148300000|2024-10-28 20:45:00|8338.1|8336.6|8337.6|8336.1|8338.2|8337.1|8337.4|8335.9|150
1730148600000|2024-10-28 20:50:00|8337.5|8336|8337.2|8335.7|8337.9|8336.6|8337.2|8335.7|219
1730148900000|2024-10-28 20:55:00|8337.3|8335.8|8336|8333.6|8337.4|8335.9|8336|8333.4|301
1730149200000|2024-10-28 21:00:00|8335.5|8324.5|8339.2|8329.4|8340.1|8329.4|8335.5|8324.5|5
1730149500000|2024-10-28 21:05:00|8340.5|8330.6|8341|8331.1|8341|8331.1|8339.9|8330|7
1730149800000|2024-10-28 21:10:00|8340.3|8331.7|8340.2|8333.5|8340.8|8334.5|8339.7|8331.7|12
1730150100000|2024-10-28 21:15:00|8340.1|8333.4|8340.2|8333.5|8340.7|8333.5|8340.1|8333.4|6
1730150400000|2024-10-28 21:20:00|8340.1|8333.4|8340.2|8333.5|8340.7|8333.5|8339.6|8332.9|7
1730150700000|2024-10-28 21:25:00|8340.3|8334.1|8340.7|8334.1|8340.8|8334.1|8340.2|8334.1|4
1730151000000|2024-10-28 21:30:00|8341.2|8334.6|8340.1|8332.8|8341.2|8334.6|8340|8331.7|9
1730151300000|2024-10-28 21:35:00|8339.7|8332.4|8339.6|8334.5|8340.4|8334.5|8339.6|8332.4|9
1730151600000|2024-10-28 21:40:00|8339.7|8334.2|8339.7|8334.4|8340.3|8334.4|8339.1|8334.2|6
1730151900000|2024-10-28 21:45:00|8339.5|8334.1|8340.3|8334.4|8340.3|8334.4|8339|8334.1|14
1730152200000|2024-10-28 21:50:00|8339.6|8334.2|8340.6|8335.3|8340.6|8335.3|8339.1|8334.2|11
1730152500000|2024-10-28 21:55:00|8341.1|8334.9|8341.7|8335|8343.7|8336.2|8340.3|8334.7|21
1730152800000|2024-10-28 22:00:00|8341.5|8334.9|8338.9|8335.2|8344.5|8335.2|8338.7|8333.7|118
1730153100000|2024-10-28 22:05:00|8339|8335.3|8338.6|8336.2|8340|8336.3|8338.6|8334|80
1730153400000|2024-10-28 22:10:00|8338.7|8336.3|8338.6|8336.2|8339.1|8336.7|8338.4|8336|25
1730153700000|2024-10-28 22:15:00|8338.5|8336.1|8338.5|8336.1|8338.9|8336.5|8338.3|8335.9|50
1730154000000|2024-10-28 22:20:00|8338.6|8336.2|8338.4|8336|8338.6|8336.2|8338.3|8335.9|19
1730154300000|2024-10-28 22:25:00|8338.5|8336.1|8339|8336.6|8339.2|8336.8|8338.5|8336.1|30
1730154600000|2024-10-28 22:30:00|8338.9|8336.5|8340.4|8338|8340.4|8338|8338.9|8336.5|48
1730154900000|2024-10-28 22:35:00|8340.6|8338.2|8339.7|8337.3|8340.6|8338.2|8339.4|8337|66
1730155200000|2024-10-28 22:40:00|8339.6|8337.2|8339.1|8336.7|8339.7|8337.3|8339.1|8336.7|70
1730155500000|2024-10-28 22:45:00|8339.2|8336.8|8339.4|8337|8339.6|8337.2|8339.2|8336.8|18
1730155800000|2024-10-28 22:50:00|8339.5|8337.1|8340.1|8337.7|8340.2|8337.8|8339.4|8337|19
1730156100000|2024-10-28 22:55:00|8340.2|8337.8|8340.5|8338.1|8340.6|8338.2|8339.9|8337.5|53
1730156400000|2024-10-28 23:00:00|8340.6|8338.2|8339.3|8336.9|8340.6|8338.2|8338.9|8336.5|63
1730156700000|2024-10-28 23:05:00|8338.9|8337.4|8338.3|8336.8|8338.9|8337.4|8338.3|8336.8|34
1730157000000|2024-10-28 23:10:00|8338.4|8336.9|8338.1|8336.6|8338.9|8337.4|8338.1|8336.6|28
1730157300000|2024-10-28 23:15:00|8338.2|8336.7|8338.2|8336.7|8338.4|8336.9|8338.1|8336.6|44
1730157600000|2024-10-28 23:20:00|8338.3|8336.8|8338.1|8336.6|8338.5|8337|8338.1|8336.6|19
1730157900000|2024-10-28 23:25:00|8338|8336.5|8338.1|8336.6|8338.3|8336.8|8337.9|8336.4|25
1730158200000|2024-10-28 23:30:00|8338|8336.5|8337.9|8336.4|8338.1|8336.6|8337.8|8336.3|18
1730158500000|2024-10-28 23:35:00|8338|8336.5|8338.5|8337|8338.6|8337.1|8338|8336.5|43
1730158800000|2024-10-28 23:40:00|8338.6|8337.1|8338.4|8336.9|8339|8337.5|8338.3|8336.8|34
1730159100000|2024-10-28 23:45:00|8338.5|8337|8338.3|8336.8|8338.6|8337.1|8338.3|8336.8|31
1730159400000|2024-10-28 23:50:00|8338.4|8336.9|8338.4|8336.9|8338.6|8337.1|8338.2|8336.7|38
1730159700000|2024-10-28 23:55:00|8338.5|8337|8338.3|8336.8|8338.7|8337.2|8338.1|8336.6|55
1730160000000|2024-10-29 00:00:00|8338.2|8336.7|8337.6|8336.1|8338.4|8336.9|8337.4|8335.9|80
1730160300000|2024-10-29 00:05:00|8337.7|8336.2|8338.7|8337.2|8339.1|8337.6|8337.6|8336.1|52
1730160600000|2024-10-29 00:10:00|8338.8|8337.3|8338.2|8336.7|8339.2|8337.7|8338.2|8336.7|52
1730160900000|2024-10-29 00:15:00|8338.3|8336.8|8338.5|8337|8338.7|8337.3|8338.1|8336.6|49
1730161200000|2024-10-29 00:20:00|8338.4|8336.9|8339.4|8337.9|8339.8|8338.3|8338.2|8336.7|65
1730161500000|2024-10-29 00:25:00|8339.5|8338|8339.3|8338.4|8340.2|8339|8339.1|8338|57
1730161800000|2024-10-29 00:30:00|8339.2|8338.3|8339.4|8337.9|8339.6|8338.4|8338.8|8337.3|70
1730162100000|2024-10-29 00:35:00|8339.5|8338|8339.2|8337.7|8339.5|8338.3|8339|8337.6|51
1730162400000|2024-10-29 00:40:00|8339.1|8337.6|8338.7|8337.2|8339.3|8337.8|8338.5|8337|54
1730162700000|2024-10-29 00:45:00|8338.8|8337.3|8337.7|8336.2|8338.9|8337.4|8337.6|8336.1|94
1730163000000|2024-10-29 00:50:00|8337.6|8336.1|8335.5|8334|8338|8336.8|8334.9|8333.6|167
1730163300000|2024-10-29 00:55:00|8335.2|8333.7|8337.8|8336.9|8338.5|8337|8334.7|8333.2|263
1730163600000|2024-10-29 01:00:00|8337.9|8337|8338.4|8337.5|8339.6|8338.3|8337.3|8336.4|256
1730163900000|2024-10-29 01:05:00|8338.3|8337.4|8337.1|8336.2|8338.5|8337.4|8337|8336.1|223
1730164200000|2024-10-29 01:10:00|8337.2|8336.3|8338.3|8336.8|8338.3|8337.3|8336.9|8336|248
1730164500000|2024-10-29 01:15:00|8338.4|8336.9|8338|8337.1|8338.7|8337.8|8337.8|8336.6|379
1730164800000|2024-10-29 01:20:00|8338.1|8337.2|8337.2|8336.3|8338.2|8337.3|8336.8|8335.9|500
1730165100000|2024-10-29 01:25:00|8337.4|8336.5|8337|8336.1|8337.4|8336.5|8336.7|8335.8|335
1730165400000|2024-10-29 01:30:00|8336.9|8336|8336.8|8335.9|8337.5|8336.3|8336.5|8335|299
1730165700000|2024-10-29 01:35:00|8336.7|8335.8|8337.1|8335.6|8337.8|8336.7|8336.6|8335.5|382
1730166000000|2024-10-29 01:40:00|8337|8335.5|8337.3|8336.4|8337.6|8336.7|8336.7|8335.4|262
1730166300000|2024-10-29 01:45:00|8337.1|8336.2|8336.8|8335.3|8337.4|8336.5|8336.5|8335|363
1730166600000|2024-10-29 01:50:00|8336.6|8335.7|8337.3|8336.4|8337.7|8336.8|8336.6|8335.4|319
1730166900000|2024-10-29 01:55:00|8337.4|8336.5|8337.3|8336.4|8337.9|8337|8337.2|8336|409
1730167200000|2024-10-29 02:00:00|8337.2|8336.3|8337.4|8336.5|8337.6|8336.7|8337|8335.9|360
1730167500000|2024-10-29 02:05:00|8337.3|8336.4|8336.9|8336|8337.3|8336.4|8336.5|8335.6|282
1730167800000|2024-10-29 02:10:00|8336.7|8335.8|8337.3|8336.4|8337.4|8336.5|8336.5|8335.6|355
1730168100000|2024-10-29 02:15:00|8337.2|8336.3|8338.3|8337.4|8338.5|8337.6|8336.9|8336|184
1730168400000|2024-10-29 02:20:00|8338.4|8337.5|8338.9|8338|8339.3|8338.4|8338.2|8337.1|179
1730168700000|2024-10-29 02:25:00|8339.1|8338.2|8338.6|8337.7|8339.2|8338.2|8338.2|8337.3|219
1730169000000|2024-10-29 02:30:00|8338.7|8337.8|8338.5|8337.6|8339|8338.1|8338.2|8337.3|345
1730169300000|2024-10-29 02:35:00|8338.6|8337.7|8338.8|8337.9|8339|8338.1|8338.2|8337.3|231
1730169600000|2024-10-29 02:40:00|8338.9|8338|8339.1|8338.2|8339.2|8338.3|8338.8|8337.9|183
1730169900000|2024-10-29 02:45:00|8339.2|8338.3|8338.2|8337.3|8339.2|8338.3|8338.2|8337.3|212
1730170200000|2024-10-29 02:50:00|8338.3|8337.4|8337.5|8336.6|8338.4|8337.5|8337.3|8336.4|217
1730170500000|2024-10-29 02:55:00|8337.4|8336.5|8336.9|8336|8337.5|8336.6|8336.6|8335.7|290
1730170800000|2024-10-29 03:00:00|8336.8|8335.9|8337|8336.1|8337.5|8336.6|8336.6|8335.7|221
1730171100000|2024-10-29 03:05:00|8337.2|8336.3|8337.4|8336.5|8337.7|8336.8|8337.2|8336.3|166
1730171400000|2024-10-29 03:10:00|8337.3|8336.4|8338|8337.1|8338.1|8337.2|8337.2|8336.3|239
1730171700000|2024-10-29 03:15:00|8337.9|8337|8338.3|8336.8|8338.8|8337.5|8337.9|8336.4|273
1730172000000|2024-10-29 03:20:00|8338.4|8336.9|8338.4|8336.9|8338.8|8337.3|8337.8|8336.5|199
1730172300000|2024-10-29 03:25:00|8338.3|8336.8|8338.4|8336.9|8338.8|8337.4|8337.9|8336.7|122
1730172600000|2024-10-29 03:30:00|8338.5|8337|8338.5|8337|8338.7|8337.4|8338.2|8336.7|267
1730172900000|2024-10-29 03:35:00|8338.6|8337.1|8339|8338.1|8339.7|8338.5|8338.4|8337|285
1730173200000|2024-10-29 03:40:00|8339.1|8338.2|8339.4|8338.5|8340.4|8339.2|8339.1|8338|265
1730173500000|2024-10-29 03:45:00|8339.5|8338.6|8340|8339.1|8340.8|8339.8|8339.4|8338.3|281
1730173800000|2024-10-29 03:50:00|8339.9|8339|8340.3|8339.4|8340.9|8340|8339.7|8338.8|269
1730174100000|2024-10-29 03:55:00|8340.4|8339.5|8340.1|8339.2|8341|8340.1|8339.9|8339|288
1730174400000|2024-10-29 04:00:00|8340|8339.1|8340.4|8339.5|8341|8340.1|8339.8|8338.9|355
1730174700000|2024-10-29 04:05:00|8340.5|8339.6|8340.2|8339.3|8340.5|8339.6|8340.1|8339.2|192
1730175000000|2024-10-29 04:10:00|8340.3|8339.4|8339.7|8338.8|8340.5|8339.6|8339.7|8338.8|102
1730175300000|2024-10-29 04:15:00|8339.8|8338.3|8339.6|8338.7|8340.1|8339|8339.2|8337.9|168
1730175600000|2024-10-29 04:20:00|8339.7|8338.8|8339.1|8338.2|8340|8339.1|8339.1|8338.2|172
1730175900000|2024-10-29 04:25:00|8339.2|8338.3|8339.3|8338.4|8339.5|8338.6|8339.1|8338|144
1730176200000|2024-10-29 04:30:00|8339.2|8338.3|8339.3|8338.4|8339.4|8338.5|8339|8338.1|37
1730176500000|2024-10-29 04:35:00|8339.4|8338.5|8339.5|8338.6|8339.6|8338.7|8339.2|8338.3|80
1730176800000|2024-10-29 04:40:00|8339.6|8338.7|8339.6|8338.7|8340.1|8338.9|8339.3|8338.4|151
1730177100000|2024-10-29 04:45:00|8339.7|8338.8|8339.5|8338.6|8339.8|8338.9|8339.1|8338.2|48
1730177400000|2024-10-29 04:50:00|8339.6|8338.7|8338.8|8337.9|8339.6|8338.7|8338.7|8337.8|288
1730177700000|2024-10-29 04:55:00|8338.9|8338|8339.5|8338.6|8339.7|8338.8|8338.7|8337.8|89
1730178000000|2024-10-29 05:00:00|8339.6|8338.7|8339.4|8338.5|8339.9|8338.7|8339.1|8337.7|252
1730178300000|2024-10-29 05:05:00|8339.5|8338.6|8340.1|8339.2|8340.3|8339.4|8339.3|8338.4|207
1730178600000|2024-10-29 05:10:00|8340.2|8339.3|8340.4|8339.5|8340.7|8339.8|8340.1|8338.9|236
1730178900000|2024-10-29 05:15:00|8340.5|8339.6|8340.3|8339.4|8340.8|8339.9|8340.2|8339.3|219
1730179200000|2024-10-29 05:20:00|8340.2|8339.3|8340.6|8339.7|8340.7|8339.8|8339.7|8338.8|120
1730179500000|2024-10-29 05:25:00|8340.7|8339.8|8340.2|8339.3|8340.7|8339.8|8339.9|8339|129
1730179800000|2024-10-29 05:30:00|8340.3|8339.4|8339.6|8338.7|8340.3|8339.4|8339.4|8338.5|147
1730180100000|2024-10-29 05:35:00|8339.5|8338.6|8339.9|8339|8340.3|8339.4|8339.5|8338.3|177
1730180400000|2024-10-29 05:40:00|8339.7|8338.8|8340.3|8339.4|8340.4|8339.5|8339.7|8338.8|174
1730180700000|2024-10-29 05:45:00|8340.4|8339.5|8339.8|8338.9|8340.5|8339.6|8339.8|8338.9|98
1730181000000|2024-10-29 05:50:00|8340|8339.1|8339.9|8339|8340.7|8339.6|8339.8|8338.7|200
1730181300000|2024-10-29 05:55:00|8340.2|8338.7|8340.1|8339.2|8340.8|8339.5|8339.9|8338.7|181
1730181600000|2024-10-29 06:00:00|8340|8339.1|8339|8338.1|8340.4|8339.5|8338.9|8338|175
1730181900000|2024-10-29 06:05:00|8339.1|8338.2|8337.6|8336.7|8339.1|8338.2|8337.5|8336.2|176
1730182200000|2024-10-29 06:10:00|8337.5|8336.6|8337.1|8336.2|8338|8336.9|8336.8|8335.7|229
1730182500000|2024-10-29 06:15:00|8337|8336.1|8337.2|8336.3|8338.3|8337.4|8336.8|8335.9|157
1730182800000|2024-10-29 06:20:00|8337.3|8336.4|8337.2|8336.3|8337.8|8336.9|8337|8336.1|207
1730183100000|2024-10-29 06:25:00|8337.3|8336.4|8336.9|8336|8337.3|8336.4|8336.5|8335.6|158
1730183400000|2024-10-29 06:30:00|8337.3|8336.4|8337.4|8336.5|8337.8|8336.9|8336.8|8335.9|208
1730183700000|2024-10-29 06:35:00|8337.5|8336.6|8338|8337.1|8338.3|8337.4|8337.2|8336.3|220
1730184000000|2024-10-29 06:40:00|8337.9|8337|8338.6|8337.7|8338.9|8338|8337.8|8336.9|245
1730184300000|2024-10-29 06:45:00|8338.8|8337.9|8338.5|8337.6|8340.5|8339.6|8338.4|8337.5|432
1730184600000|2024-10-29 06:50:00|8338.6|8337.7|8336.5|8335.6|8338.6|8337.7|8336.3|8335.4|375
1730184900000|2024-10-29 06:55:00|8336.6|8335.7|8336.7|8335.2|8336.9|8336|8336|8335.1|302
1730185200000|2024-10-29 07:00:00|8336.8|8335.3|8335.9|8335|8338.8|8337.3|8335.7|8334.5|166
1730185500000|2024-10-29 07:05:00|8336|8335.1|8334.8|8333.9|8336.1|8335.2|8334|8333.1|161
1730185800000|2024-10-29 07:10:00|8334.9|8334|8335.5|8334.6|8335.5|8334.6|8334.3|8333.4|126
1730186100000|2024-10-29 07:15:00|8335.4|8334.5|8336.6|8335.7|8336.9|8336|8335.4|8334.5|105
1730186400000|2024-10-29 07:20:00|8336.4|8335.5|8334.8|8333.3|8337|8336.1|8334.7|8333.2|169
1730186700000|2024-10-29 07:25:00|8334.7|8333.2|8334.9|8334|8335.3|8334.4|8333.9|8332.4|207
1730187000000|2024-10-29 07:30:00|8334.7|8333.8|8338.6|8337.7|8339.1|8337.9|8334.7|8333.8|267
1730187300000|2024-10-29 07:35:00|8338.5|8337.6|8338.5|8337.6|8339.9|8338.4|8337.9|8336.8|227
1730187600000|2024-10-29 07:40:00|8338.6|8337.7|8337.6|8336.7|8339.4|8338.4|8337.2|8336.3|190
1730187900000|2024-10-29 07:45:00|8337.7|8336.8|8337.2|8336.3|8338|8337.1|8337.1|8336.2|129
1730188200000|2024-10-29 07:50:00|8337.1|8336.2|8335.4|8334.5|8337.3|8336.4|8335.3|8334.4|113
1730188500000|2024-10-29 07:55:00|8335.3|8334.4|8334.1|8333.2|8335.9|8334.5|8333.9|8332.7|207
1730188800000|2024-10-29 08:00:00|8333.9|8333|8332.4|8331.5|8334.7|8333.6|8331.5|8330.6|322
1730189100000|2024-10-29 08:05:00|8332.3|8331.4|8333|8332.1|8334.5|8333.3|8332.3|8331.4|213
1730189400000|2024-10-29 08:10:00|8333.2|8332.3|8334.4|8332.9|8334.4|8332.9|8331.8|8330.5|299
1730189700000|2024-10-29 08:15:00|8334.1|8333.2|8335.5|8334.6|8336|8335.1|8334.1|8332.9|240
1730190000000|2024-10-29 08:20:00|8335.4|8334.5|8335.5|8334.6|8335.7|8334.8|8334.3|8333.4|200
1730190300000|2024-10-29 08:25:00|8335.6|8334.7|8334.8|8333.3|8336.9|8336|8334.5|8333.3|212
1730190600000|2024-10-29 08:30:00|8334.7|8333.2|8333.4|8332.5|8335.3|8334.1|8333.2|8331.7|440
1730190900000|2024-10-29 08:35:00|8333.5|8332.6|8329.8|8328.9|8333.5|8332.6|8329.6|8328.7|333
1730191200000|2024-10-29 08:40:00|8329.9|8329|8330.1|8329.2|8330.9|8330|8329|8327.7|303
1730191500000|2024-10-29 08:45:00|8330|8329.1|8330.4|8329.5|8331.7|8330.7|8329.6|8328.7|183
1730191800000|2024-10-29 08:50:00|8330.3|8329.4|8332.2|8330.7|8332.2|8330.7|8329.6|8328.7|205
1730192100000|2024-10-29 08:55:00|8332.1|8330.6|8332.4|8331.5|8332.7|8331.8|8331.4|8330.4|269
1730192400000|2024-10-29 09:00:00|8332.7|8331.2|8336.1|8335.2|8336.2|8335.3|8332.2|8331.2|242
1730192700000|2024-10-29 09:05:00|8336|8335.1|8335.6|8334.1|8337.3|8335.8|8334.8|8333.9|182
1730193000000|2024-10-29 09:10:00|8335.7|8334.2|8336.5|8335.6|8337.9|8337|8334.9|8333.9|175
1730193300000|2024-10-29 09:15:00|8336.7|8335.8|8336.5|8335.6|8337.7|8336.8|8335.7|8334.8|159
1730193600000|2024-10-29 09:20:00|8336.3|8335.4|8335.5|8334.6|8337.3|8336.4|8335.1|8334.2|147
1730193900000|2024-10-29 09:25:00|8335.3|8334.4|8336.9|8335.4|8337|8335.8|8335.1|8334.2|169
1730194200000|2024-10-29 09:30:00|8337|8335.5|8336.4|8335.5|8337.6|8336.3|8336.3|8335|271
1730194500000|2024-10-29 09:35:00|8336.3|8335.4|8337.2|8335.7|8337.8|8336.4|8336.3|8335|203
1730194800000|2024-10-29 09:40:00|8337|8335.5|8337.3|8336.4|8337.8|8336.9|8336.6|8335.5|148
1730195100000|2024-10-29 09:45:00|8337.2|8336.3|8336.7|8335.8|8338.2|8337.3|8335.7|8334.4|156
1730195400000|2024-10-29 09:50:00|8336.5|8335.6|8335.7|8334.8|8336.6|8335.7|8334.3|8333.4|180
1730195700000|2024-10-29 09:55:00|8335.8|8334.9|8335.2|8333.7|8336|8335.1|8334.3|8333.4|193
1730196000000|2024-10-29 10:00:00|8335.3|8333.8|8334.5|8333.6|8335.7|8334.5|8333.4|8332.5|225
1730196300000|2024-10-29 10:05:00|8334.4|8333.5|8333|8332.1|8335.1|8334.2|8333|8332.1|211
1730196600000|2024-10-29 10:10:00|8332.9|8332|8332.3|8330.8|8333.3|8332.3|8331.9|8330.8|190
1730196900000|2024-10-29 10:15:00|8332.2|8330.7|8330.5|8329.6|8332.3|8330.8|8328.9|8328|281
1730197200000|2024-10-29 10:20:00|8330.6|8329.7|8329.4|8328.5|8331.4|8330.2|8329.2|8328.2|189
1730197500000|2024-10-29 10:25:00|8329.3|8328.4|8328.9|8328|8331.4|8330.5|8328.9|8327.7|194
1730197800000|2024-10-29 10:30:00|8328.8|8327.9|8328.3|8327.4|8329.3|8328.4|8327.7|8326.4|200
1730198100000|2024-10-29 10:35:00|8328.2|8327.3|8326.7|8325.2|8329|8328.1|8326.3|8325.1|169
1730198400000|2024-10-29 10:40:00|8326.6|8325.1|8326.6|8325.7|8327.7|8326.6|8325.8|8324.9|152
1730198700000|2024-10-29 10:45:00|8326.7|8325.8|8324.3|8323.4|8326.7|8325.8|8323.9|8323|146
1730199000000|2024-10-29 10:50:00|8324.4|8323.5|8323.2|8322.3|8325.1|8324|8322.3|8321.4|241
1730199300000|2024-10-29 10:55:00|8323|8322.1|8321.2|8320.3|8324.4|8323.5|8320.1|8319|386
1730199600000|2024-10-29 11:00:00|8321.3|8320.4|8319.4|8318.5|8321.7|8320.6|8318.1|8317.2|274
1730199900000|2024-10-29 11:05:00|8319.2|8318.3|8320.1|8318.6|8320.7|8319.2|8317.5|8316|299
1730200200000|2024-10-29 11:10:00|8320.2|8318.7|8320.3|8319.4|8321.8|8320.9|8319.5|8318.5|196
1730200500000|2024-10-29 11:15:00|8320.4|8319.5|8320.4|8319.5|8321|8319.9|8319.1|8318.1|219
1730200800000|2024-10-29 11:20:00|8320.3|8319.4|8319|8318.1|8320.8|8319.9|8318.3|8317.4|172
1730201100000|2024-10-29 11:25:00|8318.9|8318|8318.7|8317.8|8319.9|8319|8318.6|8317.5|122
1730201400000|2024-10-29 11:30:00|8318.8|8317.9|8318.1|8317.2|8319.3|8318.1|8317.6|8316.7|206
1730201700000|2024-10-29 11:35:00|8317.8|8316.9|8316.4|8315.5|8318.3|8317.2|8316|8314.8|238
1730202000000|2024-10-29 11:40:00|8316.3|8315.4|8316.1|8315.2|8316.8|8315.6|8314.9|8314|151
1730202300000|2024-10-29 11:45:00|8316|8315.1|8316.4|8315.5|8317.5|8316.6|8315.5|8314.6|216
1730202600000|2024-10-29 11:50:00|8316.8|8315.9|8316.3|8314.8|8318.1|8316.9|8316.1|8314.8|160
1730202900000|2024-10-29 11:55:00|8316.2|8315.3|8316.3|8315.4|8316.9|8316|8315.7|8314.8|230
1730203200000|2024-10-29 12:00:00|8316.4|8315.5|8317.4|8316.5|8318.1|8317.2|8316.1|8315.2|239
1730203500000|2024-10-29 12:05:00|8317.3|8316.4|8316.8|8315.9|8319.1|8318.2|8316.7|8315.7|188
1730203800000|2024-10-29 12:10:00|8316.9|8316|8317.2|8316.3|8317.8|8316.9|8316.4|8315.5|134
1730204100000|2024-10-29 12:15:00|8316.5|8315.6|8315.9|8315|8318.3|8316.8|8315.4|8314.5|191
1730204400000|2024-10-29 12:20:00|8316|8315.1|8315.8|8314.9|8316.4|8315.5|8315.4|8314.1|231
1730204700000|2024-10-29 12:25:00|8315.9|8315|8313.9|8312.4|8315.9|8315|8313|8311.9|330
1730205000000|2024-10-29 12:30:00|8314|8312.5|8311.6|8310.7|8314|8312.7|8311|8310.1|337
1730205300000|2024-10-29 12:35:00|8311.5|8310.6|8309.8|8308.3|8313.2|8312.3|8308.7|8307.8|416
1730205600000|2024-10-29 12:40:00|8309.7|8308.2|8306.2|8305.3|8310.5|8309.5|8305.9|8305|301
1730205900000|2024-10-29 12:45:00|8306.1|8305.2|8307.3|8306.4|8307.6|8306.5|8305.4|8303.9|298
1730206200000|2024-10-29 12:50:00|8307.4|8306.5|8303.8|8302.9|8307.4|8306.5|8303.5|8302.6|278
1730206500000|2024-10-29 12:55:00|8303.7|8302.8|8305.2|8304.3|8305.8|8304.9|8302.8|8301.9|289
1730206800000|2024-10-29 13:00:00|8305.1|8304.2|8300.4|8298.9|8305.4|8304.2|8300.2|8298.9|396
1730207100000|2024-10-29 13:05:00|8300.6|8299.1|8302.6|8301.7|8302.8|8301.9|8299.4|8298.3|275
1730207400000|2024-10-29 13:10:00|8302.5|8301.6|8304.4|8303.5|8305.1|8304.1|8302.4|8301.4|297
1730207700000|2024-10-29 13:15:00|8304.7|8303.2|8308.9|8308|8309.3|8308.2|8304.2|8303|343
1730208000000|2024-10-29 13:20:00|8308.7|8307.8|8308.1|8307.2|8310.2|8309.1|8307|8305.6|312
1730208300000|2024-10-29 13:25:00|8308|8307.1|8308.5|8307.6|8309.8|8308.9|8307.5|8306.5|241
1730208600000|2024-10-29 13:30:00|8308.6|8307.7|8313.2|8312.3|8313.5|8312.6|8308.5|8307.6|316
1730208900000|2024-10-29 13:35:00|8313.1|8312.2|8313.4|8312.5|8314.4|8313.5|8312.5|8311.6|239
1730209200000|2024-10-29 13:40:00|8313.3|8312.4|8314|8313.1|8314.4|8313.2|8312.6|8311.1|235
1730209500000|2024-10-29 13:45:00|8314.1|8313.2|8316|8315.1|8316.2|8315.3|8313|8312.1|264
1730209800000|2024-10-29 13:50:00|8315.9|8315|8315.2|8314.3|8316.1|8315|8314.9|8313.4|199
1730210100000|2024-10-29 13:55:00|8315.1|8314.2|8315.4|8307.5|8316.4|8315.5|8313.2|8307.2|388
1730210400000|2024-10-29 14:00:00|8315.5|8307.4|8313.5|8312|8320.1|8315|8311.4|8305.4|1063
1730210700000|2024-10-29 14:05:00|8313.3|8311.8|8315.6|8314.1|8317.6|8316.5|8313.3|8311.8|678
1730211000000|2024-10-29 14:10:00|8315.5|8314|8313.3|8312.4|8315.6|8314.7|8312.9|8312|505
1730211300000|2024-10-29 14:15:00|8313.2|8312.3|8312.8|8311.9|8315.3|8314.1|8311|8310|418
1730211600000|2024-10-29 14:20:00|8312.7|8311.8|8313.3|8312.4|8314.3|8313.4|8311.9|8310.4|446
1730211900000|2024-10-29 14:25:00|8313.4|8312.5|8313.5|8312.6|8315.4|8314.2|8312.5|8311|473
1730212200000|2024-10-29 14:30:00|8313.6|8312.7|8313.8|8312.9|8315|8313.8|8312.2|8310.9|403
1730212500000|2024-10-29 14:35:00|8314|8313.1|8314.3|8312.8|8315.6|8314.6|8313.1|8312.2|386
1730212800000|2024-10-29 14:40:00|8314.4|8312.9|8314.5|8313|8315.3|8314.2|8311.5|8310.6|341
1730213100000|2024-10-29 14:45:00|8314.6|8313.1|8314.8|8313.9|8315.7|8314.4|8314.2|8312.9|411
1730213400000|2024-10-29 14:50:00|8314.9|8314|8312.3|8311.4|8315.3|8314|8311|8310.1|313
1730213700000|2024-10-29 14:55:00|8312.4|8311.5|8310.6|8309.7|8312.9|8312|8310.6|8309.7|294
1730214000000|2024-10-29 15:00:00|8310.7|8309.8|8308.7|8307.8|8310.8|8309.9|8308.7|8307.8|326
1730214300000|2024-10-29 15:05:00|8308.6|8307.7|8309|8308.1|8309.7|8308.4|8308.1|8306.9|431
1730214600000|2024-10-29 15:10:00|8309.1|8308.2|8306.9|8306|8309.8|8308.6|8306|8304.5|445
1730214900000|2024-10-29 15:15:00|8306.8|8305.9|8306.9|8306|8307.3|8306.3|8304.8|8303.8|350
1730215200000|2024-10-29 15:20:00|8306.8|8305.9|8307.8|8306.3|8307.9|8306.6|8304.7|8303.2|366
1730215500000|2024-10-29 15:25:00|8307.9|8306.4|8311|8310.1|8311.9|8310.4|8307.6|8306.4|208
1730215800000|2024-10-29 15:30:00|8310.9|8310|8311.8|8310.9|8311.9|8311|8308.5|8307|366
1730216100000|2024-10-29 15:35:00|8311.9|8311|8309.9|8309|8312.6|8311.5|8308.8|8307.9|312
1730216400000|2024-10-29 15:40:00|8309.7|8308.8|8309.2|8308.3|8311.1|8310.1|8308.9|8307.8|371
1730216700000|2024-10-29 15:45:00|8309.3|8308.4|8307.7|8306.2|8309.9|8309|8307.2|8306.1|425
1730217000000|2024-10-29 15:50:00|8307.6|8306.1|8304.8|8303.9|8307.6|8306.2|8302.1|8300.6|592
1730217300000|2024-10-29 15:55:00|8304.7|8303.8|8303.7|8302.8|8306.4|8305.4|8301.3|8300.4|544
1730217600000|2024-10-29 16:00:00|8303.6|8302.7|8306.1|8305.2|8306.9|8306|8303.6|8302.3|418
1730217900000|2024-10-29 16:05:00|8306.2|8305.3|8307.5|8306|8307.5|8306.3|8306.1|8304.7|442
1730218200000|2024-10-29 16:10:00|8307.6|8306.1|8306.3|8305.4|8307.8|8306.8|8306.3|8305.1|471
1730218500000|2024-10-29 16:15:00|8306.4|8305.5|8306.6|8305.1|8308.2|8306.8|8306|8304.9|373
1730218800000|2024-10-29 16:20:00|8306.5|8305|8305.8|8304.9|8307.3|8306|8305.8|8304.7|304
1730219100000|2024-10-29 16:25:00|8305.9|8305|8308|8307.1|8308.5|8307.3|8305.4|8304.5|349
1730219400000|2024-10-29 16:30:00|8307.9|8307|8309.8|8308.9|8310.2|8309.3|8307.8|8306.8|274
1730219700000|2024-10-29 16:35:00|8309.9|8309|8309.6|8308.7|8310.8|8309.4|8309.1|8307.6|306
1730220000000|2024-10-29 16:40:00|8309.5|8308.6|8308.5|8307.6|8310.2|8309|8308.3|8307.4|311
1730220300000|2024-10-29 16:45:00|8308.7|8307.8|8309.5|8308.6|8309.5|8308.6|8307.8|8306.9|346
1730220600000|2024-10-29 16:50:00|8309.4|8308.5|8308.6|8307.7|8310|8308.9|8308.6|8307.7|267
1730220900000|2024-10-29 16:55:00|8308.7|8307.8|8307.9|8307|8309.8|8308.9|8307.6|8306.7|304
1730221200000|2024-10-29 17:00:00|8307.8|8306.9|8309.2|8308.3|8310.1|8308.6|8307.2|8306.3|412
1730221500000|2024-10-29 17:05:00|8309.3|8308.4|8309.8|8308.9|8309.8|8308.9|8308.1|8307.2|365
1730221800000|2024-10-29 17:10:00|8309.7|8308.8|8310.3|8309.4|8310.9|8310|8308.8|8307.9|276
1730222100000|2024-10-29 17:15:00|8310.4|8309.5|8311.7|8310.8|8312.2|8311.3|8310.2|8309.3|276
1730222400000|2024-10-29 17:20:00|8311.9|8311|8311.5|8310.6|8312.5|8311.6|8311.5|8310.6|262
1730222700000|2024-10-29 17:25:00|8311.4|8310.5|8311.2|8310.3|8311.9|8311|8311|8310.1|253
1730223000000|2024-10-29 17:30:00|8311.1|8310.2|8311.6|8310.7|8311.9|8310.8|8310.8|8309.6|340
1730223300000|2024-10-29 17:35:00|8311.8|8310.9|8312.8|8311.9|8313|8312.1|8311.7|8310.8|263
1730223600000|2024-10-29 17:40:00|8312.9|8312|8312.7|8311.8|8313.2|8312.3|8312.2|8311.3|190
1730223900000|2024-10-29 17:45:00|8312.8|8311.9|8315.3|8314.4|8315.3|8314.4|8312.4|8311.5|290
1730224200000|2024-10-29 17:50:00|8315.4|8314.5|8314.2|8312.7|8315.9|8315|8313.9|8312.4|338
1730224500000|2024-10-29 17:55:00|8314.4|8312.9|8313.5|8312.6|8314.9|8314|8313.2|8312.3|304
1730224800000|2024-10-29 18:00:00|8313.4|8312.5|8314|8313.1|8314.5|8313.3|8312.8|8311.9|395
1730225100000|2024-10-29 18:05:00|8314.1|8313.2|8314.3|8313.4|8314.9|8314|8314|8312.9|224
1730225400000|2024-10-29 18:10:00|8314.2|8313.3|8315.1|8314.2|8315.4|8314.4|8314.2|8313.3|187
1730225700000|2024-10-29 18:15:00|8315.2|8314.3|8315.2|8314.3|8315.3|8314.4|8314.8|8313.8|167
1730226000000|2024-10-29 18:20:00|8315.1|8314.2|8315.2|8313.7|8315.3|8314.4|8314.4|8313.4|182
1730226300000|2024-10-29 18:25:00|8315.3|8313.8|8314.9|8314|8315.6|8314.5|8314.8|8313.7|210
1730226600000|2024-10-29 18:30:00|8315|8314.1|8313.8|8312.9|8315.5|8314.4|8313.3|8312.3|330
1730226900000|2024-10-29 18:35:00|8313.7|8312.8|8311.7|8310.8|8313.9|8313|8311.2|8310.3|398
1730227200000|2024-10-29 18:40:00|8311.6|8310.7|8315.5|8314|8315.8|8314.5|8311.6|8310.7|323
1730227500000|2024-10-29 18:45:00|8315.3|8314.4|8315.8|8314.9|8316|8315.1|8314.4|8313.5|185
1730227800000|2024-10-29 18:50:00|8315.7|8314.8|8315.5|8314.6|8316|8315.1|8315|8314.1|152
1730228100000|2024-10-29 18:55:00|8315.6|8314.7|8315.2|8314.3|8315.8|8314.9|8314.5|8313.6|217
1730228400000|2024-10-29 19:00:00|8315.3|8314.4|8315.8|8314.9|8315.9|8315|8314.9|8314|217
1730228700000|2024-10-29 19:05:00|8315.5|8314.6|8314.7|8313.8|8315.6|8314.7|8314.5|8313.6|178
1730229000000|2024-10-29 19:10:00|8314.6|8313.7|8314.6|8313.7|8314.8|8313.9|8314.1|8313.2|141
1730229300000|2024-10-29 19:15:00|8314.7|8313.8|8314.9|8314|8314.9|8314|8314.4|8313.5|132
1730229600000|2024-10-29 19:20:00|8315|8314.1|8314.7|8313.8|8315|8314.1|8314.3|8313.4|220
1730229900000|2024-10-29 19:25:00|8314.6|8313.7|8314.4|8313.5|8315|8314.1|8314.2|8313.3|143
1730230200000|2024-10-29 19:30:00|8314.3|8313.4|8315.5|8314.6|8315.5|8314.6|8313.9|8313|193
1730230500000|2024-10-29 19:35:00|8315.4|8314.5|8315.5|8314.6|8315.8|8314.9|8315|8314.1|174
1730230800000|2024-10-29 19:40:00|8315.3|8314.4|8315.6|8314.7|8315.8|8314.9|8315.2|8314.3|156
1730231100000|2024-10-29 19:45:00|8315.5|8314.6|8315|8314.1|8315.8|8314.9|8314.7|8313.8|198
1730231400000|2024-10-29 19:50:00|8315.1|8314.2|8315.4|8313.9|8316|8315.1|8314.8|8313.8|151
1730231700000|2024-10-29 19:55:00|8315.1|8314.2|8315|8314.1|8315.8|8314.6|8314.8|8313.4|234
1730232000000|2024-10-29 20:00:00|8315.2|8313.7|8315.2|8313.7|8315.6|8314.7|8314.6|8313.5|238
1730232300000|2024-10-29 20:05:00|8315.3|8313.8|8314.9|8314|8315.4|8314.1|8314.4|8313.3|150
1730232600000|2024-10-29 20:10:00|8315|8314.1|8315.2|8314.3|8315.3|8314.4|8314.9|8314|129
1730232900000|2024-10-29 20:15:00|8315.1|8314.2|8315.2|8314.3|8315.7|8314.8|8315.1|8314.2|133
1730233200000|2024-10-29 20:20:00|8315.3|8314.4|8315.3|8314.4|8315.8|8314.9|8314.9|8314|69
1730233500000|2024-10-29 20:25:00|8315.2|8314.3|8314.7|8313.8|8315.5|8314.6|8314.6|8313.7|104
1730233800000|2024-10-29 20:30:00|8314.6|8313.7|8314.3|8313.4|8315.1|8313.9|8314.2|8313.3|136
1730234100000|2024-10-29 20:35:00|8314.4|8313.5|8313.9|8313|8314.5|8313.6|8313.6|8312.7|117
1730234400000|2024-10-29 20:40:00|8313.8|8312.9|8312.8|8311.9|8314|8313.1|8312.5|8311.5|164
1730234700000|2024-10-29 20:45:00|8313.1|8311.6|8312.8|8311.3|8313.3|8311.8|8312.5|8311|120
1730235000000|2024-10-29 20:50:00|8312.7|8311.2|8313.2|8311.7|8313.2|8311.7|8312.5|8311|296
1730235300000|2024-10-29 20:55:00|8313.1|8311.6|8313.8|8311.1|8313.8|8312.4|8312.2|8310.3|263
1730235600000|2024-10-29 21:00:00|8314.3|8302.8|8313.3|8302.3|8314.3|8303.3|8313.3|8302.3|6
1730235900000|2024-10-29 21:05:00|8314.4|8303.4|8317.5|8306.5|8317.8|8306.8|8312.8|8303.4|12
1730236200000|2024-10-29 21:10:00|8317.9|8306.9|8314.5|8307.8|8317.9|8307.8|8314.5|8306.9|5
1730236500000|2024-10-29 21:15:00|8315.1|8307|8315.7|8310.3|8315.7|8310.3|8314.5|8307|14
1730236800000|2024-10-29 21:20:00|8315.4|8310.4|8315.9|8311.5|8315.9|8311.5|8315.4|8309.5|6
1730237100000|2024-10-29 21:25:00|8315.4|8311.1|8316.7|8311|8316.7|8311.8|8315.1|8310.8|23
1730237400000|2024-10-29 21:30:00|8316.2|8310.6|8314.9|8309.5|8317.2|8310.9|8314.9|8309.2|18
1730237700000|2024-10-29 21:35:00|8315|8309.9|8316.2|8310.8|8317.3|8311.4|8313.9|8309.1|34
1730238000000|2024-10-29 21:40:00|8316.8|8311.4|8316.5|8311|8317.1|8311.4|8315.8|8310.5|35
1730238300000|2024-10-29 21:45:00|8316.7|8310.5|8316.3|8310.9|8317.9|8311|8315.8|8310|35
1730238600000|2024-10-29 21:50:00|8315.9|8310.5|8318|8307.5|8318.6|8311.2|8315.7|8307.5|13
1730238900000|2024-10-29 21:55:00|8318.5|8307.1|8318|8307.1|8319|8310|8315.1|8307|36
1730239200000|2024-10-29 22:00:00|8318.2|8307.2|8315|8311.8|8320.3|8311.8|8314.9|8307.2|314
1730239500000|2024-10-29 22:05:00|8314.9|8311.7|8315.3|8311.8|8315.6|8312.3|8314.6|8311.4|69
1730239800000|2024-10-29 22:10:00|8315.4|8311.9|8315.3|8311.7|8315.7|8312.4|8314.4|8311.2|82
1730240100000|2024-10-29 22:15:00|8315.2|8311.6|8314.8|8312.4|8315.3|8312.6|8314.2|8311.4|54
1730240400000|2024-10-29 22:20:00|8314.9|8312.5|8315|8312.6|8315.1|8312.7|8314.5|8312.1|35
1730240700000|2024-10-29 22:25:00|8315.2|8312.8|8315.7|8313.3|8315.8|8313.4|8315|8312.6|39
1730241000000|2024-10-29 22:30:00|8315.6|8313.2|8316|8313.6|8316.4|8314|8315.5|8313.1|49
1730241300000|2024-10-29 22:35:00|8316.1|8313.7|8316.1|8313.7|8316.6|8314.2|8315.9|8313.5|22
1730241600000|2024-10-29 22:40:00|8316|8313.6|8315.7|8313.3|8316.2|8313.8|8315.7|8312.9|35
1730241900000|2024-10-29 22:45:00|8315.6|8313.2|8315.6|8313.2|8315.9|8313.3|8315.4|8312.8|28
1730242200000|2024-10-29 22:50:00|8315.5|8313.1|8315.7|8313.3|8315.8|8313.4|8315.5|8313.1|15
1730242500000|2024-10-29 22:55:00|8315.8|8313.4|8315.2|8312.8|8315.8|8313.4|8315.2|8312.8|35
1730242800000|2024-10-29 23:00:00|8315.1|8312.7|8315|8312.6|8315.7|8313.3|8315|8312.6|59
1730243100000|2024-10-29 23:05:00|8314.6|8313.1|8315.5|8314|8315.8|8314.3|8314.6|8313.1|69
1730243400000|2024-10-29 23:10:00|8315.4|8313.9|8315.5|8314|8315.7|8314.2|8315.2|8313.7|62
1730243700000|2024-10-29 23:15:00|8315.6|8314.1|8315.6|8314.1|8315.8|8314.3|8315.3|8313.8|29
1730244000000|2024-10-29 23:20:00|8315.5|8314|8314.6|8313.1|8315.6|8314.1|8314.6|8313.1|45
1730244300000|2024-10-29 23:25:00|8314.5|8313|8315.7|8314.2|8315.7|8314.2|8314.4|8312.9|60
1730244600000|2024-10-29 23:30:00|8315.8|8314.3|8315.2|8313.7|8316.1|8314.6|8315.1|8313.6|45
1730244900000|2024-10-29 23:35:00|8315.3|8313.8|8317.2|8315.7|8317.4|8315.9|8314.6|8313.1|84
1730245200000|2024-10-29 23:40:00|8316.9|8315.4|8315.5|8314|8316.9|8315.4|8315.3|8313.8|61
1730245500000|2024-10-29 23:45:00|8315.4|8313.9|8316.9|8315.4|8316.9|8315.4|8315.4|8313.9|43
1730245800000|2024-10-29 23:50:00|8317|8315.5|8317.2|8315.7|8317.2|8315.7|8316.7|8315.2|23
1730246100000|2024-10-29 23:55:00|8317.1|8315.6|8316.5|8315|8317.1|8315.6|8315.5|8314|45
1730246400000|2024-10-30 00:00:00|8316.6|8315.1|8316.3|8314.8|8316.7|8315.2|8315.8|8314.3|98
1730246700000|2024-10-30 00:05:00|8316.2|8314.7|8316.4|8314.9|8316.7|8315.2|8315.5|8314|49
1730247000000|2024-10-30 00:10:00|8316.5|8315|8317.6|8316.1|8317.6|8316.1|8316.4|8314.9|60
1730247300000|2024-10-30 00:15:00|8317.5|8316|8317.3|8315.8|8317.7|8316.2|8317.1|8315.6|59
1730247600000|2024-10-30 00:20:00|8317.4|8315.9|8318|8316.5|8318|8316.5|8317.3|8315.8|74
1730247900000|2024-10-30 00:25:00|8317.9|8316.4|8317.6|8316.1|8318|8316.8|8317.3|8316|69
1730248200000|2024-10-30 00:30:00|8317.5|8316|8318.8|8317.3|8319.1|8317.6|8317.1|8315.6|140
1730248500000|2024-10-30 00:35:00|8318.7|8317.2|8317.8|8316.9|8318.9|8317.4|8317.3|8316|98
1730248800000|2024-10-30 00:40:00|8317.9|8317|8317.5|8316.6|8318.5|8317.2|8317.4|8316.5|154
1730249100000|2024-10-30 00:45:00|8317.6|8316.7|8317.9|8316.4|8318|8316.9|8317.3|8315.9|170
1730249400000|2024-10-30 00:50:00|8317.8|8316.3|8316.8|8315.9|8318|8316.5|8316.8|8315.9|237
1730249700000|2024-10-30 00:55:00|8317.3|8316.4|8316.5|8315.6|8317.4|8316.5|8315.7|8314.8|196
1730250000000|2024-10-30 01:00:00|8316.4|8315.5|8316.2|8315.3|8316.8|8315.9|8316|8314.6|206
1730250300000|2024-10-30 01:05:00|8316.1|8315.2|8317.1|8315.6|8317.1|8315.9|8316.1|8315.2|106
1730250600000|2024-10-30 01:10:00|8317.2|8315.7|8317.1|8315.6|8317.2|8316.1|8316.4|8315.4|212
1730250900000|2024-10-30 01:15:00|8317|8315.5|8316.6|8315.1|8317.1|8315.6|8315.9|8314.4|208
1730251200000|2024-10-30 01:20:00|8316.7|8315.2|8316.7|8315.8|8317.1|8315.9|8316.2|8315|115
1730251500000|2024-10-30 01:25:00|8316.8|8315.9|8315.8|8314.9|8316.9|8316|8315.3|8314.3|197
1730251800000|2024-10-30 01:30:00|8315.7|8314.8|8315|8314.1|8316|8315.1|8314.7|8313.8|304
1730252100000|2024-10-30 01:35:00|8314.9|8314|8314.5|8313|8315.1|8314.1|8314.3|8312.8|194
1730252400000|2024-10-30 01:40:00|8314.6|8313.1|8314.3|8313.4|8314.7|8313.7|8314|8313|241
1730252700000|2024-10-30 01:45:00|8314.2|8313.3|8315.5|8314.6|8315.7|8314.8|8314.2|8313.3|177
1730253000000|2024-10-30 01:50:00|8315.6|8314.7|8316.6|8315.7|8317.1|8316.2|8315.6|8314.7|173
1730253300000|2024-10-30 01:55:00|8316.5|8315.6|8318.1|8316.6|8318.3|8317|8316.4|8315.2|183
1730253600000|2024-10-30 02:00:00|8318.2|8316.7|8317.6|8316.7|8318.5|8317.5|8317.5|8316.5|290
1730253900000|2024-10-30 02:05:00|8317.3|8316.4|8317|8316.1|8317.8|8316.8|8316.9|8315.7|177
1730254200000|2024-10-30 02:10:00|8317.1|8316.2|8317.6|8316.7|8317.7|8316.8|8316.8|8315.9|170
1730254500000|2024-10-30 02:15:00|8317.5|8316.6|8318|8317.1|8318.3|8317.4|8317.5|8316.6|210
1730254800000|2024-10-30 02:20:00|8317.9|8317|8317|8315.5|8318|8317.1|8316.8|8315.3|243
1730255100000|2024-10-30 02:25:00|8316.9|8315.4|8317.6|8316.1|8317.9|8317|8316.4|8315.3|185
1730255400000|2024-10-30 02:30:00|8317.7|8316.2|8316.4|8315.5|8317.8|8316.3|8316.2|8315.3|104
1730255700000|2024-10-30 02:35:00|8316.3|8315.4|8317.7|8316.8|8318.3|8316.9|8316.3|8315.4|138
1730256000000|2024-10-30 02:40:00|8317.6|8316.7|8317.2|8316.3|8317.8|8316.9|8317.2|8316.3|336
1730256300000|2024-10-30 02:45:00|8317.3|8316.4|8317.1|8316.2|8317.3|8316.4|8316.5|8315.6|217
1730256600000|2024-10-30 02:50:00|8317|8316.1|8316.8|8315.9|8317.1|8316.2|8316.4|8315.5|208
1730256900000|2024-10-30 02:55:00|8316.9|8316|8318|8317.1|8318.2|8317.1|8316.7|8315.8|226
1730257200000|2024-10-30 03:00:00|8318.1|8317.2|8319.6|8318.7|8320.3|8318.8|8317.9|8317|250
1730257500000|2024-10-30 03:05:00|8319.7|8318.8|8319.8|8318.3|8319.8|8318.8|8318.6|8317.7|100
1730257800000|2024-10-30 03:10:00|8319.9|8318.4|8319.8|8318.9|8320.1|8319.2|8319.5|8318|248
1730258100000|2024-10-30 03:15:00|8319.9|8319|8320.4|8319.5|8320.5|8319.6|8319.8|8318.9|140
1730258400000|2024-10-30 03:20:00|8320.5|8319.6|8320.1|8318.6|8321.3|8320.4|8320|8318.5|331
1730258700000|2024-10-30 03:25:00|8320|8318.5|8318.7|8317.2|8320.1|8318.6|8318.4|8316.9|378
1730259000000|2024-10-30 03:30:00|8318.3|8317.4|8319.8|8318.9|8320.1|8319.2|8318.3|8317.4|221
1730259300000|2024-10-30 03:35:00|8319.9|8319|8320.9|8320|8320.9|8320|8319.8|8318.9|253
1730259600000|2024-10-30 03:40:00|8321|8320.1|8320.7|8319.8|8321.6|8320.4|8320.7|8319.5|249
1730259900000|2024-10-30 03:45:00|8320.8|8319.9|8320.3|8319.4|8321.1|8319.9|8319.8|8318.7|216
1730260200000|2024-10-30 03:50:00|8320.4|8319.5|8320.4|8319.5|8321|8319.8|8319.7|8318.8|151
1730260500000|2024-10-30 03:55:00|8320.3|8319.4|8320.1|8318.6|8320.5|8319.6|8319.6|8318.4|233
1730260800000|2024-10-30 04:00:00|8319.8|8318.9|8320.4|8319.5|8320.7|8319.8|8319.5|8318.6|82
1730261100000|2024-10-30 04:05:00|8320.7|8319.8|8320.9|8320|8321.1|8320.2|8320.4|8319.3|177
1730261400000|2024-10-30 04:10:00|8321|8320.1|8320.7|8319.8|8321.2|8320.3|8320.6|8319.7|137
1730261700000|2024-10-30 04:15:00|8320.8|8319.9|8320.5|8319.6|8320.9|8320|8320.4|8319.5|204
1730262000000|2024-10-30 04:20:00|8320.6|8319.7|8320.6|8319.7|8320.8|8319.9|8320.4|8319.5|146
1730262300000|2024-10-30 04:25:00|8320.7|8319.8|8320.7|8319.8|8320.9|8320|8320.5|8319.6|142
1730262600000|2024-10-30 04:30:00|8320.6|8319.7|8320|8319.1|8321.4|8320.5|8320|8318.9|166
1730262900000|2024-10-30 04:35:00|8320.1|8319.2|8321.6|8320.1|8321.7|8320.5|8320|8319|103
1730263200000|2024-10-30 04:40:00|8321.7|8320.2|8321.6|8320.1|8322.2|8320.7|8321.2|8320|334
1730263500000|2024-10-30 04:45:00|8321.7|8320.2|8322.1|8321.2|8322.4|8321.5|8321.4|8320.1|221
1730263800000|2024-10-30 04:50:00|8322.2|8321.3|8321.4|8320.5|8322.6|8321.3|8321.3|8320.1|155
1730264100000|2024-10-30 04:55:00|8321.5|8320.6|8321.8|8320.9|8322.2|8321|8321.3|8320.2|138
1730264400000|2024-10-30 05:00:00|8321.9|8321|8322.4|8320.9|8322.7|8321.3|8321.6|8320.5|322
1730264700000|2024-10-30 05:05:00|8322.3|8320.8|8322.4|8320.9|8322.7|8321.2|8321.9|8320.6|282
1730265000000|2024-10-30 05:10:00|8322.3|8320.8|8322.5|8321|8322.7|8321.2|8322.3|8320.8|236
1730265300000|2024-10-30 05:15:00|8322.6|8321.1|8321.2|8320.3|8322.7|8321.2|8321|8319.5|100
1730265600000|2024-10-30 05:20:00|8321.3|8320.4|8320.8|8319.9|8321.3|8320.4|8320.4|8319.5|85
1730265900000|2024-10-30 05:25:00|8320.7|8319.8|8321|8320.1|8321.2|8320.3|8320.5|8319.6|108
1730266200000|2024-10-30 05:30:00|8321.1|8320.2|8321.4|8320.5|8321.6|8320.7|8320.6|8319.7|204
1730266500000|2024-10-30 05:35:00|8321.3|8320.4|8321.1|8320.2|8321.6|8320.7|8320.8|8319.9|146
1730266800000|2024-10-30 05:40:00|8321.2|8320.3|8320.8|8319.3|8321.3|8320.4|8320.4|8319.2|70
1730267100000|2024-10-30 05:45:00|8320.4|8319.5|8320.6|8319.7|8320.9|8320|8320.3|8319.4|75
1730267400000|2024-10-30 05:50:00|8320.7|8319.8|8319.9|8319|8320.7|8319.8|8319.5|8318.6|83
1730267700000|2024-10-30 05:55:00|8320.2|8318.7|8319.9|8319|8320.7|8319.8|8319.8|8318.6|143
1730268000000|2024-10-30 06:00:00|8319.7|8318.8|8320.9|8319.4|8321.5|8320.2|8319.5|8318.4|375
1730268300000|2024-10-30 06:05:00|8321|8319.5|8320.7|8319.8|8321.1|8319.9|8320.3|8319|191
1730268600000|2024-10-30 06:10:00|8320.6|8319.7|8320.3|8319.4|8321|8319.8|8319.7|8318.8|199
1730268900000|2024-10-30 06:15:00|8320.2|8319.3|8320.5|8319.6|8320.8|8319.9|8319.7|8318.3|281
1730269200000|2024-10-30 06:20:00|8320.6|8319.7|8319.5|8318.6|8321|8320.1|8319.2|8318.3|173
1730269500000|2024-10-30 06:25:00|8319.4|8318.5|8320.6|8318.1|8320.6|8318.6|8318.7|8317.8|262
1730269800000|2024-10-30 06:30:00|8320.7|8318|8320.5|8319|8321|8319.4|8319.7|8318|146
1730270100000|2024-10-30 06:35:00|8320.6|8319.1|8321.4|8320.5|8321.7|8320.6|8319.9|8318.4|153
1730270400000|2024-10-30 06:40:00|8321.5|8320.6|8320.4|8319.5|8322.8|8321.9|8320.4|8319.5|143
1730270700000|2024-10-30 06:45:00|8320.3|8319.4|8319.7|8318.8|8321.9|8320.8|8319.6|8318.7|197
1730271000000|2024-10-30 06:50:00|8319.8|8318.9|8320.8|8319.3|8320.9|8319.4|8318.6|8317.5|321
1730271300000|2024-10-30 06:55:00|8321|8319.5|8320.4|8319.5|8321.7|8320.2|8320.2|8318.8|228
1730271600000|2024-10-30 07:00:00|8320.2|8319.3|8320.6|8319.7|8321.7|8320.5|8320|8318.5|236
1730271900000|2024-10-30 07:05:00|8320.5|8319.6|8317|8315.5|8321.1|8319.7|8316.8|8315.3|221
1730272200000|2024-10-30 07:10:00|8317.1|8315.6|8318.9|8318|8319.4|8318.3|8316.6|8315.4|153
1730272500000|2024-10-30 07:15:00|8318.8|8317.9|8317.9|8317|8318.9|8317.9|8317.7|8316.5|135
1730272800000|2024-10-30 07:20:00|8318.4|8316.9|8320.4|8319.5|8320.5|8319.6|8318.4|8316.9|120
1730273100000|2024-10-30 07:25:00|8320.6|8319.7|8320.1|8319.2|8321.2|8320.3|8319.3|8318.4|126
1730273400000|2024-10-30 07:30:00|8320|8319.1|8318.8|8317.9|8320.6|8319.7|8318.7|8317.8|162
1730273700000|2024-10-30 07:35:00|8318.7|8317.8|8317.4|8316.5|8319.7|8318.5|8317.1|8316.2|155
1730274000000|2024-10-30 07:40:00|8317.7|8316.8|8319.2|8318.3|8319.3|8318.4|8317.3|8316.4|148
1730274300000|2024-10-30 07:45:00|8319.1|8318.2|8318|8316.5|8320.9|8320|8318|8316.5|134
1730274600000|2024-10-30 07:50:00|8317.5|8316|8318|8316.5|8318.4|8316.9|8317.1|8315.9|116
1730274900000|2024-10-30 07:55:00|8317.9|8316.4|8317.8|8316.3|8318.2|8316.9|8317|8315.5|180
1730275200000|2024-10-30 08:00:00|8318|8316.5|8323.3|8321.8|8323.3|8322.2|8318|8316.5|359
1730275500000|2024-10-30 08:05:00|8323.4|8321.9|8322.9|8322|8325.5|8324|8321.9|8320.5|320
1730275800000|2024-10-30 08:10:00|8322.8|8321.9|8323.8|8322.3|8323.9|8322.7|8321|8320.1|302
1730276100000|2024-10-30 08:15:00|8323.7|8322.2|8327.9|8326.4|8328.4|8327.1|8323.2|8322|336
1730276400000|2024-10-30 08:20:00|8328|8326.5|8325.6|8324.7|8328.5|8327|8325.6|8324.3|283
1730276700000|2024-10-30 08:25:00|8325.7|8324.8|8326.8|8325.3|8327.5|8326|8325|8323.8|271
1730277000000|2024-10-30 08:30:00|8326.9|8325.4|8325.9|8324.4|8327.3|8326|8323.4|8322.5|251
1730277300000|2024-10-30 08:35:00|8326|8324.5|8327.9|8327|8328.5|8327.6|8325.8|8324.5|156
1730277600000|2024-10-30 08:40:00|8328|8327.1|8327.7|8326.8|8329.2|8328.3|8327.2|8326|182
1730277900000|2024-10-30 08:45:00|8327.8|8326.9|8326.5|8325.6|8328|8327.1|8326.1|8324.9|133
1730278200000|2024-10-30 08:50:00|8326.4|8325.5|8325.7|8324.2|8327|8326.1|8325.2|8324.1|138
1730278500000|2024-10-30 08:55:00|8325.5|8324|8324.6|8321.2|8326.7|8325.2|8323.1|8321|314
1730278800000|2024-10-30 09:00:00|8325.3|8321.1|8336.3|8335.4|8336.9|8335.7|8325.3|8321|690
1730279100000|2024-10-30 09:05:00|8336.2|8335.3|8333.2|8332.3|8337.1|8335.6|8332.4|8331.5|371
1730279400000|2024-10-30 09:10:00|8333.1|8332.2|8334.8|8333.9|8335.9|8334.8|8331.8|8330.9|235
1730279700000|2024-10-30 09:15:00|8334.9|8334|8333.7|8332.8|8336.6|8335.7|8333.1|8332.1|318
1730280000000|2024-10-30 09:20:00|8333.8|8332.9|8335|8334.1|8335.2|8334.3|8333.1|8331.7|217
1730280300000|2024-10-30 09:25:00|8335.1|8334.2|8335.9|8335|8336.4|8335.5|8334.2|8333.3|198
1730280600000|2024-10-30 09:30:00|8336|8335.1|8333.8|8332.9|8337.2|8336.3|8333.8|8332.7|207
1730280900000|2024-10-30 09:35:00|8333.9|8333|8335.7|8334.2|8335.9|8334.4|8333.6|8332.1|180
1730281200000|2024-10-30 09:40:00|8335.6|8334.1|8336.4|8335.5|8336.6|8335.7|8334.4|8332.9|211
1730281500000|2024-10-30 09:45:00|8336.5|8335.6|8337.2|8336.3|8338.8|8337.6|8336.5|8335.4|173
1730281800000|2024-10-30 09:50:00|8337.3|8336.4|8340.3|8339.4|8340.5|8339.6|8336.5|8335.6|173
1730282100000|2024-10-30 09:55:00|8340.4|8339.5|8338.5|8337|8340.4|8339.5|8338.1|8336.9|171
1730282400000|2024-10-30 10:00:00|8338.6|8337.1|8337.7|8336.8|8339.8|8338.9|8337.6|8336.7|227
1730282700000|2024-10-30 10:05:00|8337.8|8336.9|8340.1|8339.2|8340.5|8339.6|8337.3|8336.4|147
1730283000000|2024-10-30 10:10:00|8340.2|8339.3|8341.9|8341|8342.3|8341.4|8340.1|8339.2|173
1730283300000|2024-10-30 10:15:00|8341.8|8340.9|8343.4|8342.5|8343.8|8342.9|8341.7|8340.8|102
1730283600000|2024-10-30 10:20:00|8343.5|8342.6|8344.9|8344|8344.9|8344|8342.2|8341.3|101
1730283900000|2024-10-30 10:25:00|8344.8|8343.9|8347.6|8346.7|8348.7|8347.8|8344.7|8343.8|219
1730284200000|2024-10-30 10:30:00|8347.7|8346.8|8344.9|8344|8347.9|8347|8344.9|8344|156
1730284500000|2024-10-30 10:35:00|8344.8|8343.9|8346.4|8345.5|8347.3|8346.4|8344.8|8343.8|169
1730284800000|2024-10-30 10:40:00|8346.8|8345.9|8347.4|8346.5|8347.5|8346.6|8346.6|8345.7|37
1730285100000|2024-10-30 10:45:00|8349.9|8348.4|8352.4|8351.5|8353.9|8352.5|8349.7|8348.4|210
1730285400000|2024-10-30 10:50:00|8352.3|8351.4|8352.7|8351.8|8353.1|8352.2|8350.8|8349.9|148
1730285700000|2024-10-30 10:55:00|8352.5|8351.6|8350.4|8349.5|8352.5|8351.6|8349.9|8349|154
1730286000000|2024-10-30 11:00:00|8350.3|8349.4|8352.5|8351.6|8353.2|8352.3|8350.2|8349.3|161
1730286300000|2024-10-30 11:05:00|8352.6|8351.7|8352.6|8351.7|8354.3|8353.4|8352.6|8351.7|173
1730286600000|2024-10-30 11:10:00|8352.5|8351.6|8352.9|8352|8353.9|8353|8352.4|8351.5|158
1730286900000|2024-10-30 11:15:00|8352.8|8351.9|8350.1|8349.2|8353.4|8352.5|8349.7|8348.8|133
1730287200000|2024-10-30 11:20:00|8350.2|8349.3|8350|8349.1|8350.7|8349.5|8349|8347.6|119
1730287500000|2024-10-30 11:25:00|8349.9|8349|8351.2|8350.3|8351.9|8351|8349.8|8348.9|145
1730287800000|2024-10-30 11:30:00|8351.3|8350.4|8348.6|8347.7|8352.6|8351.7|8348.3|8347.4|148
1730288100000|2024-10-30 11:35:00|8348.7|8347.8|8350.6|8349.7|8351.6|8350.7|8347.5|8346.6|178
1730288400000|2024-10-30 11:40:00|8350.7|8349.8|8348.2|8346.7|8350.9|8350|8347.5|8346.2|232
1730288700000|2024-10-30 11:45:00|8348.3|8346.8|8347.6|8346.7|8349.3|8348.1|8347|8346.1|162
1730289000000|2024-10-30 11:50:00|8348|8347.1|8348.2|8347.3|8350|8349.1|8347.7|8346.8|159
1730289300000|2024-10-30 11:55:00|8348.3|8347.4|8345.4|8344.5|8348.6|8347.7|8345.3|8344.4|172
1730289600000|2024-10-30 12:00:00|8345.5|8344.6|8347.4|8346.5|8348.1|8347.2|8345.5|8344.6|182
1730289900000|2024-10-30 12:05:00|8347.6|8346.7|8349|8348.1|8349.6|8348.7|8347.6|8346.7|183
1730290200000|2024-10-30 12:10:00|8348.9|8348|8351.6|8347.6|8352|8348.8|8347.9|8346.4|226
1730290500000|2024-10-30 12:15:00|8353.2|8347|8345.6|8344.7|8355.1|8347.3|8344.7|8343.8|560
1730290800000|2024-10-30 12:20:00|8345.4|8344.5|8346.9|8346|8347.4|8346.5|8345.3|8344.4|440
1730291100000|2024-10-30 12:25:00|8346.8|8345.9|8350.1|8339.1|8350.3|8346.4|8345.1|8338.9|358
1730291400000|2024-10-30 12:30:00|8350.9|8339.9|8347.7|8346.2|8350.9|8348.1|8344.5|8338.1|566
1730291700000|2024-10-30 12:35:00|8347.6|8346.1|8346.9|8345.4|8349.2|8347.7|8345.2|8343.7|388
1730292000000|2024-10-30 12:40:00|8346.8|8345.3|8346.7|8345.8|8347.2|8345.8|8343.8|8342.9|307
1730292300000|2024-10-30 12:45:00|8346.8|8345.9|8356.5|8355.6|8356.7|8355.6|8346.7|8345.8|410
1730292600000|2024-10-30 12:50:00|8356.4|8355.5|8355.5|8354|8358.1|8357|8355.2|8353.7|368
1730292900000|2024-10-30 12:55:00|8355.6|8354.1|8351.5|8350|8356.9|8355.5|8351.4|8349.9|335
1730293200000|2024-10-30 13:00:00|8351.6|8350.1|8348.7|8347.2|8354|8352.8|8347.8|8346.3|424
1730293500000|2024-10-30 13:05:00|8348.6|8347.1|8343.5|8342|8348.6|8347.1|8340.7|8339.2|483
1730293800000|2024-10-30 13:10:00|8343.4|8341.9|8337.4|8335.9|8343.4|8341.9|8337.1|8335.6|413
1730294100000|2024-10-30 13:15:00|8337.5|8336|8341.9|8341|8341.9|8341|8336.6|8335.1|393
1730294400000|2024-10-30 13:20:00|8341.8|8340.9|8347.1|8345.6|8347.2|8346.3|8341.7|8340.8|257
1730294700000|2024-10-30 13:25:00|8347.2|8345.7|8348.5|8347.6|8348.6|8347.7|8345.9|8345|276
1730295000000|2024-10-30 13:30:00|8348.3|8347.4|8350.6|8349.1|8350.9|8349.6|8348.1|8347|332
1730295300000|2024-10-30 13:35:00|8350.7|8349.2|8348.4|8346.9|8350.7|8349.2|8347.6|8346.1|307
1730295600000|2024-10-30 13:40:00|8348.5|8347|8351.7|8350.8|8352.2|8351.2|8347.5|8346.6|363
1730295900000|2024-10-30 13:45:00|8351.6|8350.7|8345.7|8344.8|8353.1|8352.2|8345.7|8344.8|389
1730296200000|2024-10-30 13:50:00|8345.6|8344.7|8346.4|8345.5|8347.8|8346.9|8342.3|8341.4|466
1730296500000|2024-10-30 13:55:00|8346.5|8345.6|8344.3|8342.8|8346.6|8345.7|8342.1|8340.9|486
1730296800000|2024-10-30 14:00:00|8344.4|8342.9|8335.8|8334.3|8346|8345.1|8334.7|8333.8|497
1730297100000|2024-10-30 14:05:00|8336|8334.5|8332.7|8331.8|8338.2|8336.9|8330.9|8330|589
1730297400000|2024-10-30 14:10:00|8332.8|8331.9|8330|8329.1|8333.4|8332.5|8328|8326.8|467
1730297700000|2024-10-30 14:15:00|8330.2|8329.3|8332.3|8330.8|8332.6|8331.3|8327.7|8326.8|441
1730298000000|2024-10-30 14:20:00|8332.7|8331.2|8327|8326.1|8333.4|8332.1|8325.7|8324.8|354
1730298300000|2024-10-30 14:25:00|8327.1|8326.2|8328.3|8326.8|8329.8|8328.7|8320.3|8319.4|598
1730298600000|2024-10-30 14:30:00|8327.8|8326.9|8330.2|8329.3|8332.8|8331.9|8326.5|8325.6|416
1730298900000|2024-10-30 14:35:00|8330.3|8329.4|8337.6|8336.7|8337.6|8336.7|8330|8329.1|410
1730299200000|2024-10-30 14:40:00|8337.7|8336.8|8337.8|8336.9|8340.4|8339.5|8335.1|8333.6|505
1730299500000|2024-10-30 14:45:00|8337.7|8336.8|8343.9|8343|8347.4|8346.5|8337.4|8336.5|529
1730299800000|2024-10-30 14:50:00|8344.1|8343.2|8347.7|8346.8|8350.5|8349.6|8344.1|8343.2|522
1730300100000|2024-10-30 14:55:00|8347.8|8346.9|8348.8|8347.9|8349.5|8348.6|8343.9|8343|459
1730300400000|2024-10-30 15:00:00|8348.7|8347.8|8346.3|8345.4|8349.6|8348.7|8345.2|8344.3|314
1730300700000|2024-10-30 15:05:00|8346.4|8345.5|8353.1|8352.2|8353.6|8352.3|8346.3|8345.4|419
1730301000000|2024-10-30 15:10:00|8352.9|8352|8352.5|8351.6|8354.4|8353.5|8351.2|8349.9|349
1730301300000|2024-10-30 15:15:00|8352.4|8351.5|8347.9|8347|8353.6|8352.7|8344.6|8343.1|494
1730301600000|2024-10-30 15:20:00|8347.8|8346.9|8348.1|8347.2|8351.6|8350.7|8347.5|8346.6|341
1730301900000|2024-10-30 15:25:00|8348|8347.1|8349.9|8349|8351.7|8350.8|8348|8347.1|282
1730302200000|2024-10-30 15:30:00|8349.8|8348.9|8349.5|8348.6|8350.1|8349.2|8345.7|8344.3|293
1730302500000|2024-10-30 15:35:00|8349.6|8348.7|8349.1|8347.6|8352.5|8351.6|8348.5|8347.6|364
1730302800000|2024-10-30 15:40:00|8349|8347.5|8348.6|8347.7|8349.2|8348.3|8347.6|8346.2|286
1730303100000|2024-10-30 15:45:00|8348.7|8347.8|8345.6|8344.7|8350|8349.1|8344.9|8343.4|277
1730303400000|2024-10-30 15:50:00|8345.5|8344.6|8348.8|8347.9|8350.6|8349.7|8345.1|8344.2|278
1730303700000|2024-10-30 15:55:00|8348.9|8348|8349.8|8348.9|8351.3|8350.4|8348.8|8347.9|314
1730304000000|2024-10-30 16:00:00|8349.7|8348.8|8347.6|8346.1|8350.5|8349.6|8346.5|8345.6|356
1730304300000|2024-10-30 16:05:00|8347.5|8346|8346.4|8345.5|8349.2|8347.7|8346|8344.8|240
1730304600000|2024-10-30 16:10:00|8346.3|8345.4|8348.2|8347.3|8348.4|8347.5|8346|8345.1|169
1730304900000|2024-10-30 16:15:00|8348.1|8347.2|8350|8349.1|8351.1|8349.7|8347.9|8347|228
1730305200000|2024-10-30 16:20:00|8350.2|8349.3|8350.3|8349.4|8350.4|8349.5|8348.4|8347.5|195
1730305500000|2024-10-30 16:25:00|8350.4|8349.5|8351.3|8349.8|8352.9|8352|8350.3|8349.4|263
1730305800000|2024-10-30 16:30:00|8351.2|8349.7|8352.1|8350.6|8355.5|8354|8351|8349.7|327
1730306100000|2024-10-30 16:35:00|8352|8350.5|8351.2|8350.3|8352.1|8350.6|8349.8|8348.8|307
1730306400000|2024-10-30 16:40:00|8351.3|8350.4|8353.1|8352.2|8353.9|8352.8|8351.1|8350.2|178
1730306700000|2024-10-30 16:45:00|8353.2|8352.3|8354.1|8353.2|8354.2|8353.2|8353|8351.9|174
1730307000000|2024-10-30 16:50:00|8354.2|8353.3|8355.3|8354.4|8355.7|8354.5|8353|8352.1|129
1730307300000|2024-10-30 16:55:00|8355.2|8354.3|8356|8355.1|8356.2|8355.3|8354.8|8353.9|189
1730307600000|2024-10-30 17:00:00|8356.2|8355.3|8355.9|8355|8356.7|8355.5|8355.2|8354.3|161
1730307900000|2024-10-30 17:05:00|8355.7|8354.8|8356.3|8355.4|8356.4|8355.4|8355.2|8354.2|153
1730308200000|2024-10-30 17:10:00|8356.6|8355.7|8358.6|8357.7|8358.6|8357.7|8356.6|8355.1|270
1730308500000|2024-10-30 17:15:00|8358.8|8357.9|8360.3|8358.8|8360.5|8359|8358.6|8357.4|191
1730308800000|2024-10-30 17:20:00|8360.5|8359|8361.8|8360.9|8362.3|8360.9|8359.4|8358.4|266
1730309100000|2024-10-30 17:25:00|8362|8361.1|8364.3|8363.4|8364.3|8363.4|8360.7|8359.8|209
1730309400000|2024-10-30 17:30:00|8364.2|8363.3|8365.1|8364.2|8365.5|8364.6|8363.3|8362.4|236
1730309700000|2024-10-30 17:35:00|8365.2|8364.3|8368.5|8367.6|8368.7|8367.8|8365.1|8364.2|238
1730310000000|2024-10-30 17:40:00|8368.4|8367.5|8368.4|8367.5|8369.5|8368.6|8367.8|8366.9|129
1730310300000|2024-10-30 17:45:00|8368.3|8367.4|8369.4|8368.5|8370.2|8369.3|8368.2|8367.3|162
1730310600000|2024-10-30 17:50:00|8369.5|8368.6|8372.7|8371.8|8374.2|8373.1|8369.4|8368.5|272
1730310900000|2024-10-30 17:55:00|8372.8|8371.9|8373.1|8372.2|8374.4|8373.5|8372.7|8371.8|188
1730311200000|2024-10-30 18:00:00|8373.2|8372.3|8375|8374.1|8375.3|8374.3|8372.6|8371.7|187
1730311500000|2024-10-30 18:05:00|8375.1|8374.2|8374.4|8372.9|8375.1|8374.2|8373.4|8372.4|187
1730311800000|2024-10-30 18:10:00|8374.3|8372.8|8373.2|8372.3|8374.4|8373.3|8373.1|8372.1|137
1730312100000|2024-10-30 18:15:00|8373.1|8372.2|8373.3|8372.4|8373.3|8372.4|8372.1|8370.8|189
1730312400000|2024-10-30 18:20:00|8373.2|8372.3|8373.1|8371.6|8373.6|8372.4|8372.2|8371.3|150
1730312700000|2024-10-30 18:25:00|8373|8371.5|8373.3|8372.4|8373.5|8372.6|8371.8|8370.9|177
1730313000000|2024-10-30 18:30:00|8373.4|8372.5|8372.4|8371.5|8373.7|8372.8|8371.9|8371|127
1730313300000|2024-10-30 18:35:00|8372.5|8371.6|8371.3|8370.4|8372.7|8371.8|8371.2|8370|115
1730313600000|2024-10-30 18:40:00|8371.2|8370.3|8372.1|8371.2|8372.3|8371.4|8370.7|8369.7|146
1730313900000|2024-10-30 18:45:00|8372|8371.1|8371.5|8370.6|8372.1|8371.2|8371.2|8370.3|120
1730314200000|2024-10-30 18:50:00|8371.3|8370.4|8371.5|8370|8371.7|8370.8|8371.1|8369.9|152
1730314500000|2024-10-30 18:55:00|8371.4|8369.9|8372.4|8370.9|8372.5|8371.4|8371.4|8369.9|207
1730314800000|2024-10-30 19:00:00|8372.5|8371|8371.5|8370|8372.6|8371.7|8371.3|8370|268
1730315100000|2024-10-30 19:05:00|8371.6|8370.1|8371.2|8369.7|8371.9|8370.4|8370.4|8369.5|334
1730315400000|2024-10-30 19:10:00|8371.3|8369.8|8370.9|8370|8371.5|8370.4|8370.5|8369.4|167
1730315700000|2024-10-30 19:15:00|8370.8|8369.9|8372.6|8371.1|8372.7|8371.6|8370.8|8369.8|306
1730316000000|2024-10-30 19:20:00|8372.7|8371.2|8372.9|8372|8373.3|8372.2|8372.3|8370.8|156
1730316300000|2024-10-30 19:25:00|8373|8372.1|8372.6|8371.7|8373.7|8372.4|8372.5|8371.6|125
1730316600000|2024-10-30 19:30:00|8372.7|8371.8|8372.8|8371.9|8373.1|8372.2|8372.2|8371.3|148
1730316900000|2024-10-30 19:35:00|8372.7|8371.8|8373.4|8372.5|8374.6|8373.7|8372.4|8371.5|181
1730317200000|2024-10-30 19:40:00|8373.2|8372.3|8373.3|8372.4|8373.8|8372.9|8372.7|8371.6|96
1730317500000|2024-10-30 19:45:00|8373.2|8372.3|8372.9|8372|8373.4|8372.5|8372.7|8371.8|216
1730317800000|2024-10-30 19:50:00|8372.8|8371.9|8374.4|8373.5|8375.1|8373.9|8372.8|8371.9|151
1730318100000|2024-10-30 19:55:00|8374.7|8373.2|8374.1|8373.2|8375.2|8374|8373.6|8372.6|319
1730318400000|2024-10-30 20:00:00|8374.5|8373.6|8374.7|8373.8|8375.2|8374.1|8373.5|8372|314
1730318700000|2024-10-30 20:05:00|8374.8|8373.9|8374.9|8374|8375.6|8374.4|8374.2|8373|261
1730319000000|2024-10-30 20:10:00|8374.8|8373.9|8375.2|8374.3|8375.7|8374.6|8374.4|8373.5|166
1730319300000|2024-10-30 20:15:00|8375.1|8374.2|8374.8|8373.3|8375.5|8374.2|8374.3|8373.1|179
1730319600000|2024-10-30 20:20:00|8374.7|8373.2|8376|8374.5|8376.2|8374.7|8374.7|8373.2|174
1730319900000|2024-10-30 20:25:00|8375.9|8374.4|8376.5|8375|8376.8|8375.4|8375.4|8374.3|179
1730320200000|2024-10-30 20:30:00|8376.6|8375.1|8376.9|8375.4|8377.2|8375.8|8376.1|8375|215
1730320500000|2024-10-30 20:35:00|8377|8375.5|8375.1|8373.6|8377.1|8375.6|8375|8373.5|129
1730320800000|2024-10-30 20:40:00|8375|8373.5|8375|8373.5|8375.2|8374.2|8373.8|8372.9|148
1730321100000|2024-10-30 20:45:00|8375.1|8373.6|8376.2|8374.7|8376.9|8375.4|8375|8373.5|461
1730321400000|2024-10-30 20:50:00|8376.1|8374.6|8376.1|8374.6|8377.1|8375.6|8375.8|8374.3|348
1730321700000|2024-10-30 20:55:00|8376|8374.5|8376.9|8373.1|8378.3|8375.8|8375.9|8372.9|305
1730322000000|2024-10-30 21:00:00|8377.7|8366.7|8376.5|8365.5|8378.1|8367.1|8376.5|8365.5|4
1730322300000|2024-10-30 21:05:00|8376.9|8365.9|8377.6|8366.6|8377.6|8366.6|8376.9|8365.9|6
1730322600000|2024-10-30 21:10:00|8377.7|8366.7|8376.9|8367.3|8377.7|8367.3|8376.9|8366.2|5
1730322900000|2024-10-30 21:15:00|8376.7|8367.1|8376.8|8366.4|8377|8367.3|8376.7|8366|5
1730323200000|2024-10-30 21:20:00|8376.7|8366.3|8376.8|8365.8|8376.9|8366.3|8375.7|8365.3|8
1730323500000|2024-10-30 21:25:00|8377|8366|8377.3|8369.9|8377.3|8369.9|8376.5|8365.8|8
1730323800000|2024-10-30 21:30:00|8376.9|8370.6|8376.4|8369.1|8376.9|8370.6|8375.9|8368.4|10
1730324100000|2024-10-30 21:35:00|8375.8|8369.8|8376.8|8367.6|8377.1|8370.2|8375.2|8366.2|26
1730324400000|2024-10-30 21:40:00|8377.4|8368.4|8376.5|8368.6|8377.6|8369.1|8375.9|8366.7|36
1730324700000|2024-10-30 21:45:00|8376.6|8368.8|8378|8367.7|8378|8368.8|8376.4|8366.8|9
1730325000000|2024-10-30 21:50:00|8376.8|8366.5|8377|8368.6|8378.9|8369.6|8376.8|8366.5|42
1730325300000|2024-10-30 21:55:00|8377.5|8368.2|8379.7|8367.8|8379.7|8372.7|8377.3|8367.1|23
1730325600000|2024-10-30 22:00:00|8379.5|8367.9|8379.4|8375.9|8381.9|8376.4|8378.6|8367.9|148
1730325900000|2024-10-30 22:05:00|8380.3|8376|8378.8|8376.4|8380.4|8376.6|8378.5|8375.4|72
1730326200000|2024-10-30 22:10:00|8378.6|8376.2|8379.3|8376.9|8380.7|8377.2|8378.6|8375.5|163
1730326500000|2024-10-30 22:15:00|8379.1|8376.7|8379.7|8377.3|8381.2|8378.3|8379.1|8376.7|120
1730326800000|2024-10-30 22:20:00|8379.8|8377.4|8379.1|8376.7|8380|8377.6|8379|8376.6|56
1730327100000|2024-10-30 22:25:00|8379.2|8376.8|8379.9|8377.5|8380.2|8377.8|8379.1|8376.7|77
1730327400000|2024-10-30 22:30:00|8380.1|8377.7|8380.2|8377.8|8380.4|8378|8379.5|8376.9|77
1730327700000|2024-10-30 22:35:00|8380.1|8377.7|8380.8|8378.4|8380.8|8378.4|8380|8377.5|56
1730328000000|2024-10-30 22:40:00|8380.7|8378.3|8381|8378.6|8381.1|8378.6|8380.3|8377.9|56
1730328300000|2024-10-30 22:45:00|8380.9|8378.5|8381|8378.6|8381.4|8379|8380.5|8377.9|75
1730328600000|2024-10-30 22:50:00|8381.1|8378.7|8381.3|8378.9|8381.6|8379.2|8381|8378.6|43
1730328900000|2024-10-30 22:55:00|8381|8378.6|8381.1|8378.7|8381.5|8379.1|8380.9|8378.5|40
1730329200000|2024-10-30 23:00:00|8381.2|8378.8|8379.8|8377.4|8381.3|8378.9|8379.6|8377.2|75
1730329500000|2024-10-30 23:05:00|8379.3|8377.8|8379.7|8378.2|8380|8378.5|8379.3|8377.8|45
1730329800000|2024-10-30 23:10:00|8379.8|8378.3|8380|8378.5|8380.1|8378.6|8379.6|8378.1|34
1730330100000|2024-10-30 23:15:00|8379.9|8378.4|8379.9|8378.4|8380.1|8378.6|8379.6|8378.1|50
1730330400000|2024-10-30 23:20:00|8380|8378.5|8380.7|8379.2|8381.4|8379.9|8379.8|8378.3|34
1730330700000|2024-10-30 23:25:00|8380.8|8379.3|8380.9|8379.4|8381.2|8379.7|8380.6|8379.1|46
1730331000000|2024-10-30 23:30:00|8380.7|8379.2|8381.2|8379.7|8381.2|8379.7|8380.6|8379.1|38
1730331300000|2024-10-30 23:35:00|8381.1|8379.6|8380.9|8379.4|8381.2|8379.7|8380.8|8379.3|31
1730331600000|2024-10-30 23:40:00|8380.8|8379.3|8380.7|8379.2|8380.8|8379.3|8380.6|8379.1|37
1730331900000|2024-10-30 23:45:00|8380.6|8379.1|8380.8|8379.3|8380.8|8379.3|8380.4|8378.9|17
1730332200000|2024-10-30 23:50:00|8380.7|8379.2|8379.9|8378.4|8380.7|8379.2|8379.9|8378.4|57
1730332500000|2024-10-30 23:55:00|8380|8378.5|8380.2|8378.7|8380.4|8378.9|8379.9|8378.4|38
1730332800000|2024-10-31 00:00:00|8380.1|8378.6|8380.1|8378.6|8381.4|8379.9|8379.8|8378.3|105
1730333100000|2024-10-31 00:05:00|8380|8378.5|8379.4|8377.9|8380.2|8378.7|8379.3|8377.8|73
1730333400000|2024-10-31 00:10:00|8379.3|8377.8|8379.9|8379|8380.3|8379.4|8379.1|8377.6|51
1730333700000|2024-10-31 00:15:00|8380|8379.1|8381.8|8380.9|8382|8381.1|8380|8379.1|54
1730334000000|2024-10-31 00:20:00|8381.7|8380.8|8381.7|8380.2|8382.7|8381.8|8381.7|8380.2|51
1730334300000|2024-10-31 00:25:00|8381.6|8380.1|8382.1|8380.6|8382.3|8380.8|8381.6|8380.1|64
1730334600000|2024-10-31 00:30:00|8382|8380.5|8382.1|8380.6|8382.1|8380.9|8381.2|8380|62
1730334900000|2024-10-31 00:35:00|8382|8380.5|8382.2|8380.7|8382.6|8381.3|8381.9|8380.5|67
1730335200000|2024-10-31 00:40:00|8382.3|8380.8|8382.9|8381.4|8382.9|8381.9|8382|8380.7|206
1730335500000|2024-10-31 00:45:00|8382.8|8381.3|8382.7|8381.2|8383.1|8382|8382.3|8380.9|123
1730335800000|2024-10-31 00:50:00|8382.8|8381.3|8381.2|8379.7|8382.8|8381.3|8381.2|8379.7|161
1730336100000|2024-10-31 00:55:00|8381.3|8379.8|8381.7|8380.8|8382|8381|8380.8|8379.3|188
1730336400000|2024-10-31 01:00:00|8381.8|8380.9|8381.1|8380.2|8381.9|8381|8381|8379.8|164
1730336700000|2024-10-31 01:05:00|8381.4|8379.9|8380.5|8379|8381.5|8380|8380.2|8378.7|212
1730337000000|2024-10-31 01:10:00|8380.6|8379.1|8379.7|8378.2|8380.6|8379.1|8379.6|8378.1|215
1730337300000|2024-10-31 01:15:00|8379.8|8378.3|8379.7|8378.2|8380.3|8378.8|8379.3|8377.8|193
1730337600000|2024-10-31 01:20:00|8379.6|8378.1|8379.2|8377.7|8379.8|8378.3|8378.8|8377.3|261
1730337900000|2024-10-31 01:25:00|8379.3|8377.8|8379.2|8377.7|8379.6|8378.1|8378.7|8377.4|212
1730338200000|2024-10-31 01:30:00|8379.3|8377.8|8379.2|8377.7|8379.5|8378|8378.3|8376.8|444
1730338500000|2024-10-31 01:35:00|8379.1|8377.6|8379.9|8378.4|8380.4|8378.9|8379|8377.5|261
1730338800000|2024-10-31 01:40:00|8379.8|8378.3|8378.9|8378|8380.1|8378.6|8378.9|8377.5|220
1730339100000|2024-10-31 01:45:00|8378.8|8377.9|8378.6|8377.1|8379.3|8378|8378.5|8377.1|221
1730339400000|2024-10-31 01:50:00|8378.8|8377.3|8378.2|8377.3|8379.3|8378.4|8378.1|8377.1|235
1730339700000|2024-10-31 01:55:00|8378.3|8377.4|8378.2|8377.3|8379.1|8377.8|8377.7|8376.3|208
1730340000000|2024-10-31 02:00:00|8378.5|8377|8378.2|8376.7|8379.2|8377.7|8377.8|8376.3|237
1730340300000|2024-10-31 02:05:00|8378.5|8377|8379.6|8378.1|8379.9|8378.4|8378.5|8377|318
1730340600000|2024-10-31 02:10:00|8379.7|8378.2|8379.5|8378|8379.7|8378.2|8379|8377.5|204
1730340900000|2024-10-31 02:15:00|8379.6|8378.1|8379.9|8378.4|8380.3|8378.8|8379.6|8378.1|253
1730341200000|2024-10-31 02:20:00|8380|8378.5|8380.2|8378.7|8380.9|8379.4|8379.6|8378.3|231
1730341500000|2024-10-31 02:25:00|8379.7|8378.8|8380.4|8378.9|8380.7|8379.5|8379.7|8378.7|164
1730341800000|2024-10-31 02:30:00|8380.5|8379|8380.5|8379.6|8381.4|8379.9|8380.3|8378.9|289
1730342100000|2024-10-31 02:35:00|8380.8|8379.3|8380.7|8379.2|8380.8|8379.9|8380|8378.8|308
1730342400000|2024-10-31 02:40:00|8380.6|8379.1|8380.8|8379.9|8381.4|8380.5|8380.3|8378.8|287
1730342700000|2024-10-31 02:45:00|8380.7|8379.8|8381.6|8380.1|8381.9|8380.6|8380.6|8379.5|315
1730343000000|2024-10-31 02:50:00|8381.5|8380|8380.9|8379.4|8381.7|8380.2|8380.4|8378.9|267
1730343300000|2024-10-31 02:55:00|8380.8|8379.3|8381.2|8379.7|8381.6|8380.2|8379.7|8378.8|306
1730343600000|2024-10-31 03:00:00|8381.3|8379.8|8380.6|8379.7|8381.3|8380.1|8380.3|8379.1|182
1730343900000|2024-10-31 03:05:00|8380.7|8379.8|8380.7|8379.8|8381.1|8380.1|8380.1|8378.9|207
1730344200000|2024-10-31 03:10:00|8380.8|8379.9|8381|8380.1|8381.1|8380.2|8380.7|8379.8|277
1730344500000|2024-10-31 03:15:00|8381.1|8380.2|8380.7|8379.8|8381.6|8380.6|8380.7|8379.8|195
1730344800000|2024-10-31 03:20:00|8380.6|8379.7|8380.6|8379.7|8381.2|8380|8380.5|8379.3|222
1730345100000|2024-10-31 03:25:00|8380.5|8379.6|8381|8380.1|8381.3|8380.4|8380.4|8379.5|187
1730345400000|2024-10-31 03:30:00|8380.9|8380|8381.1|8380.2|8381.7|8380.6|8380.7|8379.7|225
1730345700000|2024-10-31 03:35:00|8381|8380.1|8380.6|8379.1|8381.7|8380.6|8380.5|8379|210
1730346000000|2024-10-31 03:40:00|8380.5|8379|8380.4|8378.9|8381|8379.5|8380.1|8378.6|138
1730346300000|2024-10-31 03:45:00|8380.3|8378.8|8379.6|8378.1|8381|8379.5|8379.5|8378|183
1730346600000|2024-10-31 03:50:00|8379.5|8378|8378.8|8377.3|8379.5|8378|8378.6|8377.1|319
1730346900000|2024-10-31 03:55:00|8378.7|8377.2|8379.5|8378|8379.7|8378.2|8378.7|8377.2|383
1730347200000|2024-10-31 04:00:00|8379.3|8377.8|8378.6|8377.7|8379.3|8377.8|8378.5|8377|417
1730347500000|2024-10-31 04:05:00|8378.7|8377.8|8378|8377.1|8378.7|8377.8|8377.8|8376.6|233
1730347800000|2024-10-31 04:10:00|8377.9|8377|8377|8375.5|8378.3|8377.1|8376.9|8375.4|269
1730348100000|2024-10-31 04:15:00|8376.9|8375.4|8375.8|8374.9|8377.2|8375.7|8375.4|8374.1|288
1730348400000|2024-10-31 04:20:00|8375.7|8374.8|8376|8375.1|8376|8375.1|8375.3|8374|159
1730348700000|2024-10-31 04:25:00|8376.1|8375.2|8377.1|8376.2|8377.3|8376.4|8375.6|8374.7|199
1730349000000|2024-10-31 04:30:00|8377|8376.1|8378.3|8376.8|8378.3|8377.4|8377|8376.1|160
1730349300000|2024-10-31 04:35:00|8378.2|8376.7|8379.1|8377.6|8379.2|8377.7|8377.8|8376.7|186
1730349600000|2024-10-31 04:40:00|8378.8|8377.9|8378.6|8377.7|8379|8378|8378.2|8377.3|131
1730349900000|2024-10-31 04:45:00|8378.7|8377.8|8378.6|8377.7|8378.9|8378|8378.4|8377.5|202
1730350200000|2024-10-31 04:50:00|8378.7|8377.8|8377.6|8376.7|8378.7|8377.8|8377.5|8376.6|119
1730350500000|2024-10-31 04:55:00|8377.7|8376.8|8377.4|8375.9|8378.2|8376.9|8376.7|8375.5|260
1730350800000|2024-10-31 05:00:00|8377.5|8376|8376.9|8376|8377.6|8376.1|8376.4|8375.2|223
1730351100000|2024-10-31 05:05:00|8376.8|8375.9|8376.3|8375.4|8377.4|8376.2|8376|8374.9|309
1730351400000|2024-10-31 05:10:00|8376.2|8375.3|8377.9|8377|8378.3|8377.1|8376.2|8375.3|210
1730351700000|2024-10-31 05:15:00|8377.8|8376.9|8378.6|8377.1|8379|8377.6|8377.8|8376.9|122
1730352000000|2024-10-31 05:20:00|8378.5|8377|8378.2|8376.7|8378.7|8377.4|8377.9|8376.4|216
1730352300000|2024-10-31 05:25:00|8378.5|8377|8378.3|8377.4|8379|8377.8|8378.2|8376.8|194
1730352600000|2024-10-31 05:30:00|8378.6|8377.1|8377.7|8376.2|8378.8|8377.7|8376.6|8375.7|86
1730352900000|2024-10-31 05:35:00|8377.8|8376.3|8377.2|8375.7|8377.8|8376.5|8376.5|8375.6|229
1730353200000|2024-10-31 05:40:00|8377.3|8375.8|8376.7|8375.2|8377.4|8375.9|8376.5|8375|163
1730353500000|2024-10-31 05:45:00|8376.8|8375.3|8376.4|8374.9|8376.9|8375.4|8376|8374.5|272
1730353800000|2024-10-31 05:50:00|8376.5|8375|8377.1|8375.6|8377.2|8375.8|8376.2|8374.7|143
1730354100000|2024-10-31 05:55:00|8377.2|8375.7|8376.4|8374.9|8377.2|8375.7|8375.7|8374.2|168
1730354400000|2024-10-31 06:00:00|8376.1|8375.2|8376.1|8375.2|8377.6|8376.1|8375.9|8374.8|367
1730354700000|2024-10-31 06:05:00|8376.2|8375.3|8376.2|8374.7|8376.8|8375.6|8375.7|8374.4|212
1730355000000|2024-10-31 06:10:00|8376|8374.5|8375.5|8374|8376.2|8374.7|8375.4|8373.9|280
1730355300000|2024-10-31 06:15:00|8375.4|8373.9|8374.6|8373.1|8375.6|8374.1|8374.2|8372.9|221
1730355600000|2024-10-31 06:20:00|8374.7|8373.2|8374.3|8373.4|8374.7|8373.5|8373.8|8372.6|295
1730355900000|2024-10-31 06:25:00|8374.4|8373.5|8374.6|8373.1|8374.7|8373.7|8373.9|8372.7|158
1730356200000|2024-10-31 06:30:00|8374.8|8373.3|8374|8372.5|8374.8|8373.3|8373.9|8372.4|306
1730356500000|2024-10-31 06:35:00|8374.1|8372.6|8373.2|8371.7|8374.2|8372.9|8372.4|8371|275
1730356800000|2024-10-31 06:40:00|8373.1|8371.6|8371.4|8370.5|8373.4|8371.9|8371.3|8370.4|233
1730357100000|2024-10-31 06:45:00|8371.5|8370.6|8369.6|8368.1|8373.2|8371.7|8369.5|8368|413
1730357400000|2024-10-31 06:50:00|8369.5|8368|8365.3|8363.8|8369.9|8368.4|8365.2|8363.7|322
1730357700000|2024-10-31 06:55:00|8365.2|8363.7|8365|8363.5|8366.1|8364.6|8364.7|8363.2|453
1730358000000|2024-10-31 07:00:00|8365.3|8363.8|8369.1|8367.6|8369.4|8367.9|8365.1|8363.6|450
1730358300000|2024-10-31 07:05:00|8369.2|8367.7|8370.5|8369|8371|8369.5|8368.5|8367|150
1730358600000|2024-10-31 07:10:00|8370.1|8369.2|8369.5|8368.6|8370.9|8369.7|8369.1|8367.6|147
1730358900000|2024-10-31 07:15:00|8369.6|8368.7|8366.3|8365.4|8369.6|8368.7|8365.3|8364.4|165
1730359200000|2024-10-31 07:20:00|8366.2|8365.3|8366.7|8365.8|8368.5|8367.5|8365.6|8364.7|166
1730359500000|2024-10-31 07:25:00|8366.8|8365.9|8365.5|8364.6|8366.8|8365.9|8365.1|8364.2|139
1730359800000|2024-10-31 07:30:00|8365.6|8364.7|8365.8|8364.9|8367|8366.1|8365.3|8364.4|179
1730360100000|2024-10-31 07:35:00|8365.7|8364.8|8364.1|8362.6|8365.7|8364.8|8362.9|8361.5|228
1730360400000|2024-10-31 07:40:00|8364.3|8362.8|8362.8|8361.3|8364.3|8362.8|8362|8360.7|230
1730360700000|2024-10-31 07:45:00|8362.9|8361.4|8361.2|8360.3|8363.2|8362.3|8358.9|8358|303
1730361000000|2024-10-31 07:50:00|8361.1|8360.2|8358.8|8357.9|8361.6|8360.7|8358.4|8357.5|180
1730361300000|2024-10-31 07:55:00|8358.9|8358|8356.3|8355.4|8359.3|8358.4|8355.2|8354.3|272
1730361600000|2024-10-31 08:00:00|8356.2|8355.3|8356|8355.1|8358.4|8357.4|8355.3|8354.1|376
1730361900000|2024-10-31 08:05:00|8355.9|8355|8357|8356.1|8359.3|8358.4|8354|8352.6|300
1730362200000|2024-10-31 08:10:00|8357.1|8356.2|8360.1|8358.6|8360.6|8359.2|8356|8355.1|218
1730362500000|2024-10-31 08:15:00|8360|8358.5|8362.2|8361.3|8363.3|8362|8359.4|8357.9|244
1730362800000|2024-10-31 08:20:00|8362.3|8361.4|8362.6|8361.7|8363|8362.1|8361.2|8360.1|209
1730363100000|2024-10-31 08:25:00|8362.7|8361.8|8364.1|8362.6|8364.5|8363.4|8362.1|8361.2|181
1730363400000|2024-10-31 08:30:00|8364.2|8362.7|8365.8|8364.9|8366|8364.9|8364.1|8362.7|164
1730363700000|2024-10-31 08:35:00|8365.5|8364.6|8362.4|8361.5|8366.1|8365.2|8362.2|8361.3|158
1730364000000|2024-10-31 08:40:00|8362.5|8361.6|8360.9|8360|8362.9|8362|8360.4|8359.5|89
1730364300000|2024-10-31 08:45:00|8361|8360.1|8361.2|8360.3|8361.3|8360.4|8359|8358.1|119
1730364600000|2024-10-31 08:50:00|8361.1|8360.2|8360.2|8359.3|8362.3|8361.4|8360.1|8359.2|123
1730364900000|2024-10-31 08:55:00|8360.1|8359.2|8364.5|8363|8364.7|8363.5|8360.1|8359.2|199
1730365200000|2024-10-31 09:00:00|8364.4|8362.9|8366.5|8365.6|8366.8|8365.9|8364.1|8362.9|181
1730365500000|2024-10-31 09:05:00|8366.4|8365.5|8366|8365.1|8367.7|8366.8|8364.7|8363.8|136
1730365800000|2024-10-31 09:10:00|8365.9|8365|8370.1|8369.2|8371.9|8371|8365.7|8364.8|159
1730366100000|2024-10-31 09:15:00|8370.2|8369.3|8369.3|8368.4|8371.3|8370.4|8367.8|8366.9|142
1730366400000|2024-10-31 09:20:00|8369.2|8368.3|8369.4|8368.5|8369.8|8368.9|8368.8|8367.9|99
1730366700000|2024-10-31 09:25:00|8369.5|8368.6|8369.4|8368.5|8369.6|8368.7|8368.4|8367.5|125
1730367000000|2024-10-31 09:30:00|8369.3|8368.4|8373|8372.1|8373.1|8372.2|8369.1|8368.2|90
1730367300000|2024-10-31 09:35:00|8373.2|8372.3|8376.7|8375.8|8377|8376.1|8373.1|8372.2|143
1730367600000|2024-10-31 09:40:00|8376.9|8376|8376.9|8375.4|8378.8|8377.9|8376|8375.1|215
1730367900000|2024-10-31 09:45:00|8376.8|8375.3|8375.1|8374.2|8377.5|8376.4|8374.1|8373.2|151
1730368200000|2024-10-31 09:50:00|8374.9|8374|8372.6|8371.7|8375.3|8374.1|8371.4|8370.5|223
1730368500000|2024-10-31 09:55:00|8372.3|8371.4|8372.3|8367.2|8373.6|8372.1|8369.5|8367.2|263
1730368800000|2024-10-31 10:00:00|8371.7|8367.8|8371.6|8370.7|8373.9|8373|8369.9|8367.8|203
1730369100000|2024-10-31 10:05:00|8371.5|8370.6|8373|8372.1|8374.3|8373.4|8371.5|8370.6|141
1730369400000|2024-10-31 10:10:00|8372.9|8372|8372|8371.1|8373|8372.1|8369.1|8368.2|134
1730369700000|2024-10-31 10:15:00|8372.1|8371.2|8370.3|8368.8|8372.6|8371.7|8369.6|8368.4|200
1730370000000|2024-10-31 10:20:00|8370.2|8368.7|8368.5|8367.6|8370.3|8369.1|8367|8366.1|154
1730370300000|2024-10-31 10:25:00|8368.2|8367.3|8367|8366.1|8368.6|8367.4|8366|8365.1|140
1730370600000|2024-10-31 10:30:00|8367.1|8366.2|8366.4|8364.9|8367.3|8366.4|8365.2|8364.1|148
1730370900000|2024-10-31 10:35:00|8366.3|8364.8|8368.1|8367.2|8368.6|8367.2|8365|8363.8|199
1730371200000|2024-10-31 10:40:00|8368|8367.1|8368.8|8367.9|8368.9|8368|8367.2|8366.3|182
1730371500000|2024-10-31 10:45:00|8369|8367.5|8369.3|8368.4|8370.1|8369.2|8368.4|8367.5|125
1730371800000|2024-10-31 10:50:00|8369.4|8368.5|8371.4|8369.9|8371.4|8370|8368.4|8367.5|147
1730372100000|2024-10-31 10:55:00|8371.2|8369.7|8369.5|8368.6|8371.5|8370|8369|8367.7|120
1730372400000|2024-10-31 11:00:00|8369.4|8368.5|8366.1|8364.6|8370|8369.1|8364.6|8363.7|191
1730372700000|2024-10-31 11:05:00|8366.2|8364.7|8366.7|8365.8|8366.9|8366|8365.9|8364.6|164
1730373000000|2024-10-31 11:10:00|8366.6|8365.7|8368.7|8367.8|8368.8|8367.9|8366.5|8365.6|124
1730373300000|2024-10-31 11:15:00|8368.8|8367.9|8365.3|8364.4|8369|8368.1|8365.1|8364.2|128
1730373600000|2024-10-31 11:20:00|8365.2|8364.3|8365.7|8364.8|8366.3|8365.4|8364.6|8363.7|100
1730373900000|2024-10-31 11:25:00|8365.8|8364.9|8368.2|8367.3|8368.2|8367.3|8364.8|8363.9|200
1730374200000|2024-10-31 11:30:00|8368.3|8367.4|8371.1|8370.2|8372.2|8371.3|8368.2|8367.3|231
1730374500000|2024-10-31 11:35:00|8371.3|8370.4|8374.1|8373.2|8375.2|8374.3|8370.9|8370|234
1730374800000|2024-10-31 11:40:00|8374.2|8373.3|8373.9|8373|8375.8|8374.9|8372.3|8371.4|216
1730375100000|2024-10-31 11:45:00|8374|8373.1|8373.7|8372.8|8374.7|8373.8|8373.5|8372.6|162
1730375400000|2024-10-31 11:50:00|8373.6|8372.7|8373.7|8372.8|8374.2|8373.3|8372.5|8371.6|230
1730375700000|2024-10-31 11:55:00|8373.8|8372.9|8374.3|8373.4|8375.4|8374.5|8373.2|8372.3|187
1730376000000|2024-10-31 12:00:00|8374.7|8373.8|8377.8|8376.9|8378|8377.1|8374.4|8373.1|212
1730376300000|2024-10-31 12:05:00|8378|8377.1|8378.4|8377.5|8378.5|8377.6|8375.7|8374.8|193
1730376600000|2024-10-31 12:10:00|8378.3|8377.4|8378.7|8377.2|8379|8378.1|8376.8|8375.9|197
1730376900000|2024-10-31 12:15:00|8378.6|8377.1|8378.6|8377.7|8379|8377.9|8376.4|8375.3|206
1730377200000|2024-10-31 12:20:00|8378.5|8377.6|8380.6|8379.1|8380.8|8379.5|8378.4|8377.5|282
1730377500000|2024-10-31 12:25:00|8380.7|8379.2|8380.9|8375.5|8383.1|8382.2|8377.2|8374.7|294
1730377800000|2024-10-31 12:30:00|8381|8375.3|8383.2|8381.7|8384.3|8382.9|8378.8|8373.1|659
1730378100000|2024-10-31 12:35:00|8383.1|8381.6|8386.2|8385.3|8386.6|8385.4|8383.1|8381.6|408
1730378400000|2024-10-31 12:40:00|8386.3|8385.4|8385.9|8385|8388.2|8387.3|8385|8384.1|438
1730378700000|2024-10-31 12:45:00|8386|8385.1|8387.6|8386.7|8388.2|8387.3|8383.7|8382.8|297
1730379000000|2024-10-31 12:50:00|8387.5|8386.6|8386.7|8385.8|8387.5|8386.6|8385.5|8384.4|287
1730379300000|2024-10-31 12:55:00|8386.8|8385.9|8383.7|8382.8|8386.8|8385.9|8382.2|8381.3|319
1730379600000|2024-10-31 13:00:00|8383.6|8382.7|8378.1|8377.2|8383.6|8382.7|8378|8377.1|383
1730379900000|2024-10-31 13:05:00|8378|8377.1|8375.9|8375|8378.3|8377.4|8373.5|8372.6|301
1730380200000|2024-10-31 13:10:00|8376|8375.1|8377.1|8376.2|8378.3|8377.4|8374.2|8373.3|216
1730380500000|2024-10-31 13:15:00|8377.2|8376.3|8379.2|8378.3|8379.5|8378.6|8376.8|8375.9|249
1730380800000|2024-10-31 13:20:00|8379.3|8378.4|8380.1|8378.6|8380.5|8379.6|8379.1|8378.2|176
1730381100000|2024-10-31 13:25:00|8380.2|8378.7|8379.1|8377.6|8380.8|8379.3|8378.5|8377.3|137
1730381400000|2024-10-31 13:30:00|8379.2|8377.7|8382.6|8381.7|8384.6|8383.5|8378.6|8377.4|294
1730381700000|2024-10-31 13:35:00|8382.5|8381.6|8382|8381.1|8382.5|8381.6|8380.6|8379.7|250
1730382000000|2024-10-31 13:40:00|8381.9|8381|8382.4|8380.9|8383.8|8382.5|8379.8|8378.9|329
1730382300000|2024-10-31 13:45:00|8382.2|8380.7|8387.6|8386.7|8387.7|8386.8|8381.5|8380.3|370
1730382600000|2024-10-31 13:50:00|8387.8|8386.9|8394.5|8393|8395.9|8394.9|8386.6|8385.7|575
1730382900000|2024-10-31 13:55:00|8394.6|8393.1|8395.6|8394.1|8400.9|8399.7|8393.4|8392.4|626
1730383200000|2024-10-31 14:00:00|8395.8|8394.3|8408.9|8407.4|8409.3|8408.1|8395.8|8394.3|645
1730383500000|2024-10-31 14:05:00|8409.1|8407.6|8411.3|8409.8|8422.7|8421.2|8408.7|8407.2|811
1730383800000|2024-10-31 14:10:00|8411.4|8409.9|8414.1|8412.6|8416.9|8416|8409.9|8408.4|554
1730384100000|2024-10-31 14:15:00|8414.2|8412.7|8408.3|8407.4|8414.7|8413.2|8406.6|8405.7|504
1730384400000|2024-10-31 14:20:00|8408.5|8407.6|8414.3|8413.4|8416.8|8415.9|8408.3|8406.8|533
1730384700000|2024-10-31 14:25:00|8414.9|8414|8413.3|8412.4|8415.8|8414.9|8412.6|8411.1|474
1730385000000|2024-10-31 14:30:00|8413.5|8412.6|8413.5|8412.6|8415.3|8413.8|8408.2|8407.3|466
1730385300000|2024-10-31 14:35:00|8413.4|8412.5|8415.6|8414.7|8415.7|8414.8|8412|8411|448
1730385600000|2024-10-31 14:40:00|8415.7|8414.8|8415.7|8414.2|8415.7|8414.8|8412.1|8411.2|358
1730385900000|2024-10-31 14:45:00|8415.8|8414.3|8427.1|8425.6|8427.2|8426.1|8415.4|8413.9|527
1730386200000|2024-10-31 14:50:00|8427.2|8425.7|8426.5|8425|8427.7|8426.7|8422.9|8422|392
1730386500000|2024-10-31 14:55:00|8426.7|8425.2|8429.6|8428.1|8430.2|8429.1|8425.3|8424.3|446
1730386800000|2024-10-31 15:00:00|8429.7|8428.2|8433.2|8432.3|8434.2|8433.2|8429.1|8427.9|560
1730387100000|2024-10-31 15:05:00|8432.8|8431.9|8438.9|8438|8439.9|8439|8431.8|8430.9|596
1730387400000|2024-10-31 15:10:00|8438.8|8437.9|8442.3|8440.8|8446.9|8445.4|8438.7|8437.8|497
1730387700000|2024-10-31 15:15:00|8442.4|8440.9|8444.4|8442.9|8444.7|8443.5|8439|8437.7|473
1730388000000|2024-10-31 15:20:00|8444.3|8442.8|8434.2|8432.7|8445.4|8444.5|8430.9|8429.4|669
1730388300000|2024-10-31 15:25:00|8434.3|8432.8|8435.2|8434.3|8438.1|8437.2|8433.1|8431.6|539
1730388600000|2024-10-31 15:30:00|8435.3|8434.4|8429.4|8428.5|8436.1|8435.2|8428.5|8427.5|613
1730388900000|2024-10-31 15:35:00|8429.5|8428.6|8428.7|8427.8|8432.6|8431.3|8427.6|8426.4|509
1730389200000|2024-10-31 15:40:00|8428.8|8427.9|8434.4|8433.5|8434.5|8433.6|8428.8|8427.9|465
1730389500000|2024-10-31 15:45:00|8434.5|8433.6|8442.5|8441|8442.5|8441|8429.6|8428.1|621
1730389800000|2024-10-31 15:50:00|8442.6|8441.1|8442.5|8441.6|8447.7|8446.8|8438.6|8437.7|771
1730390100000|2024-10-31 15:55:00|8442.4|8441.5|8444.6|8443.7|8446.8|8445.9|8441.8|8440.3|716
1730390400000|2024-10-31 16:00:00|8444.5|8443.6|8439.9|8439|8445.1|8443.6|8439.9|8439|541
1730390700000|2024-10-31 16:05:00|8439.8|8438.9|8437.8|8436.3|8439.9|8439|8435.6|8434.1|416
1730391000000|2024-10-31 16:10:00|8437.7|8436.2|8435.3|8434.4|8437.7|8436.2|8433.1|8432.2|427
1730391300000|2024-10-31 16:15:00|8435|8434.1|8429.8|8428.3|8435.6|8434.1|8428.8|8427.3|494
1730391600000|2024-10-31 16:20:00|8429.9|8428.4|8432.8|8431.3|8434|8432.5|8427.5|8426|450
1730391900000|2024-10-31 16:25:00|8432.9|8431.4|8436.1|8434.6|8438.2|8436.7|8432.5|8431|502
1730392200000|2024-10-31 16:30:00|8436|8434.5|8437.7|8436.2|8439.1|8437.6|8435.2|8434|354
1730392500000|2024-10-31 16:35:00|8437.8|8436.9|8434.7|8433.2|8437.9|8436.9|8434.4|8433.1|317
1730392800000|2024-10-31 16:40:00|8434.6|8433.1|8437.8|8436.9|8438|8437|8434.6|8433.1|245
1730393100000|2024-10-31 16:45:00|8438|8437.1|8440.5|8439.6|8440.5|8439.6|8435.9|8435|213
1730393400000|2024-10-31 16:50:00|8440.8|8439.9|8439.3|8438.4|8442.3|8441.4|8439.3|8438.4|270
1730393700000|2024-10-31 16:55:00|8439.2|8438.3|8441.2|8440.3|8441.4|8440.5|8439|8437.7|259
1730394000000|2024-10-31 17:00:00|8441.3|8440.4|8441.4|8440.5|8441.8|8440.9|8439|8437.7|351
1730394300000|2024-10-31 17:05:00|8441.3|8440.4|8442.7|8441.8|8443.4|8442.5|8441|8440.1|200
1730394600000|2024-10-31 17:10:00|8442.8|8441.9|8444.7|8443.8|8445.4|8444.3|8441.9|8440.8|323
1730394900000|2024-10-31 17:15:00|8444.9|8443.4|8442.9|8442|8445.9|8445|8442.6|8441.4|277
1730395200000|2024-10-31 17:20:00|8443|8442.1|8441.4|8439.9|8443.1|8442.1|8440.9|8439.4|215
1730395500000|2024-10-31 17:25:00|8441.5|8440|8441|8439.5|8443.2|8441.9|8439.7|8438.3|312
1730395800000|2024-10-31 17:30:00|8440.9|8439.4|8442.6|8441.7|8442.7|8441.7|8439.8|8438.5|259
1730396100000|2024-10-31 17:35:00|8442.5|8441.6|8443.7|8442.8|8444.4|8443.5|8442|8441.1|166
1730396400000|2024-10-31 17:40:00|8443.6|8442.7|8443.3|8442.4|8444.6|8443.7|8442.6|8441.7|200
1730396700000|2024-10-31 17:45:00|8443.4|8442.5|8444.4|8443.5|8446.3|8445.4|8443.3|8442.4|182
1730397000000|2024-10-31 17:50:00|8444.6|8443.7|8445.9|8444.4|8446.4|8444.9|8443.9|8443|181
1730397300000|2024-10-31 17:55:00|8446|8444.5|8446.4|8445.5|8447.3|8446|8445.7|8444.5|197
1730397600000|2024-10-31 18:00:00|8446.3|8445.4|8445.8|8444.9|8448.3|8447.4|8445.5|8444.6|227
1730397900000|2024-10-31 18:05:00|8445.7|8444.8|8446.4|8444.9|8447.6|8446.7|8445|8444.1|187
1730398200000|2024-10-31 18:10:00|8446.3|8444.8|8443.9|8443|8446.5|8445.2|8443.8|8442.9|173
1730398500000|2024-10-31 18:15:00|8443.8|8442.9|8442.8|8441.9|8444.2|8443.3|8442.8|8441.9|126
1730398800000|2024-10-31 18:20:00|8442.7|8441.8|8441.3|8440.4|8443.5|8442.4|8441.3|8440.4|211
1730399100000|2024-10-31 18:25:00|8441.4|8440.5|8440.4|8439.5|8441.7|8440.6|8439.8|8438.9|230
1730399400000|2024-10-31 18:30:00|8440.5|8439.6|8440.2|8438.7|8441.9|8441|8439.9|8438.7|265
1730399700000|2024-10-31 18:35:00|8440.3|8438.8|8441.1|8439.6|8441.3|8439.8|8439.7|8438.3|338
1730400000000|2024-10-31 18:40:00|8440.6|8439.7|8440.6|8439.7|8441.1|8440.2|8439.9|8438.7|187
1730400300000|2024-10-31 18:45:00|8440.5|8439.6|8441.1|8440.2|8442.3|8441.4|8440.3|8439.4|144
1730400600000|2024-10-31 18:50:00|8441.2|8440.3|8439.4|8437.9|8441.3|8440.4|8439.2|8437.9|266
1730400900000|2024-10-31 18:55:00|8439.5|8438|8439.5|8438|8440.5|8439|8438|8437.1|439
1730401200000|2024-10-31 19:00:00|8439.3|8437.8|8439.5|8438|8440.3|8439.1|8438.6|8437.5|285
1730401500000|2024-10-31 19:05:00|8439.6|8438.1|8438.5|8437|8440.5|8439.6|8437.9|8436.9|303
1730401800000|2024-10-31 19:10:00|8438.6|8437.1|8438.1|8437.2|8439.2|8437.8|8437.7|8436.8|197
1730402100000|2024-10-31 19:15:00|8438|8437.1|8437.3|8436.4|8438.6|8437.7|8437.3|8436.4|271
1730402400000|2024-10-31 19:20:00|8437.1|8436.2|8437.5|8436.6|8437.6|8436.7|8437|8436.1|235
1730402700000|2024-10-31 19:25:00|8437.6|8436.7|8439|8438.1|8439|8438.1|8437.5|8436.6|279
1730403000000|2024-10-31 19:30:00|8439.1|8438.2|8440.1|8438.6|8440.3|8439.1|8438.8|8437.9|303
1730403300000|2024-10-31 19:35:00|8440|8438.5|8439.7|8438.8|8440.4|8439.2|8439|8437.8|344
1730403600000|2024-10-31 19:40:00|8439.8|8438.9|8437|8436.1|8440.2|8439.1|8436.9|8435.5|474
1730403900000|2024-10-31 19:45:00|8437.2|8435.7|8437.2|8436.3|8437.6|8436.6|8435.4|8434.5|442
1730404200000|2024-10-31 19:50:00|8437.4|8436.5|8437.9|8437|8438.8|8437.9|8437.4|8436.5|308
1730404500000|2024-10-31 19:55:00|8437.7|8436.8|8437.9|8436.4|8438.5|8437.3|8436.5|8435.3|484
1730404800000|2024-10-31 20:00:00|8438|8436.5|8436.4|8434.9|8438.2|8436.7|8435.4|8434.4|349
1730405100000|2024-10-31 20:05:00|8436.5|8435|8436.5|8435|8436.7|8435.2|8435.6|8434.1|142
1730405400000|2024-10-31 20:10:00|8436.4|8434.9|8438.2|8436.7|8438.3|8436.8|8436.4|8434.9|190
1730405700000|2024-10-31 20:15:00|8438.3|8436.8|8438.9|8438|8439.7|8438.2|8438.2|8436.7|182
1730406000000|2024-10-31 20:20:00|8438.8|8437.9|8438.8|8437.3|8439.1|8437.9|8437.3|8435.8|171
1730406300000|2024-10-31 20:25:00|8438.7|8437.2|8438.6|8437.1|8439|8437.5|8437.8|8436.3|169
1730406600000|2024-10-31 20:30:00|8438.7|8437.2|8439|8437.5|8439.1|8437.6|8438.1|8436.6|202
1730406900000|2024-10-31 20:35:00|8438.9|8437.4|8439.5|8438|8440.4|8438.9|8438.9|8437.4|178
1730407200000|2024-10-31 20:40:00|8439.4|8437.9|8439.5|8438|8440.3|8438.8|8438.6|8437.1|100
1730407500000|2024-10-31 20:45:00|8439.1|8437.6|8437.4|8435.9|8439.1|8437.6|8437.4|8435.9|148
1730407800000|2024-10-31 20:50:00|8437.2|8435.7|8438.2|8436.7|8438.3|8436.8|8437.1|8435.6|312
1730408100000|2024-10-31 20:55:00|8438.1|8436.6|8438.6|8435.5|8438.6|8436.8|8437.4|8435.5|197
1730408400000|2024-10-31 21:00:00|8438|8432.9|8442.1|8435|8442.1|8435.1|8438|8432.9|14
1730408700000|2024-10-31 21:05:00|8441.3|8434.2|8440.1|8433.6|8441.3|8434.2|8439.3|8432.9|10
1730409000000|2024-10-31 21:10:00|8440|8433.5|8439.9|8433.4|8440.8|8434.3|8439.4|8432.6|11
1730409300000|2024-10-31 21:15:00|8440.4|8433.9|8440.2|8432.6|8440.8|8434.3|8440.2|8432.6|5
1730409600000|2024-10-31 21:20:00|8440.1|8432.4|8440|8433.8|8440.9|8433.9|8439.9|8432.4|6
1730409900000|2024-10-31 21:25:00|8439|8433.9|8439.1|8434.3|8440.2|8434.6|8438.8|8433.3|9
1730410200000|2024-10-31 21:30:00|8439.3|8434.4|8439.1|8434.4|8439.3|8434.4|8439.1|8433.5|8
1730410500000|2024-10-31 21:35:00|8439.3|8434.2|8439.3|8434|8439.3|8434.2|8439.3|8433.9|4
1730410800000|2024-10-31 21:40:00||8433.4||8433.9||8434||8433.4|6
1730411100000|2024-10-31 21:45:00|8439.6|8432.5|8438.7|8432.6|8439.6|8433.1|8437.8|8431.4|19
1730411400000|2024-10-31 21:50:00|8438.2|8432.1|8441.9|8430.9|8441.9|8433.1|8437.9|8430.9|25
1730411700000|2024-10-31 21:55:00|8442.3|8430.4|8444.8|8433|8445.2|8436.1|8440.9|8430.4|18
1730412000000|2024-10-31 22:00:00|8444.9|8433.2|8439.7|8436.1|8445.1|8436.5|8438.2|8432.5|139
1730412300000|2024-10-31 22:05:00|8439.4|8436.2|8438.1|8435.7|8439.6|8436.4|8438|8435.4|59
1730412600000|2024-10-31 22:10:00|8438|8435.6|8438.5|8436.1|8438.7|8436.2|8437.9|8435.2|35
1730412900000|2024-10-31 22:15:00|8438.3|8435.9|8437.9|8435.5|8438.5|8436.1|8437.6|8435.2|39
1730413200000|2024-10-31 22:20:00|8437.8|8435.4|8437.7|8435.3|8438|8435.6|8437.5|8435.1|22
1730413500000|2024-10-31 22:25:00|8437.8|8435.4|8437.7|8435.3|8438.1|8435.7|8437.7|8435.3|27
1730413800000|2024-10-31 22:30:00|8437.6|8435.2|8437.5|8435.1|8438.2|8435.8|8437.4|8435|67
1730414100000|2024-10-31 22:35:00|8437.4|8435|8437.9|8435.5|8437.9|8435.5|8437.2|8434.8|51
1730414400000|2024-10-31 22:40:00|8437.8|8435.4|8438.2|8435.8|8438.2|8435.8|8437.6|8435.2|31
1730414700000|2024-10-31 22:45:00|8438.1|8435.7|8437.7|8435.3|8438.4|8435.9|8437.6|8435.2|36
1730415000000|2024-10-31 22:50:00|8437.8|8435.4|8438.1|8435.7|8439.1|8435.9|8437.7|8434.7|36
1730415300000|2024-10-31 22:55:00|8438.3|8435.9|8438.6|8436.2|8438.8|8436.4|8438|8435.6|24
1730415600000|2024-10-31 23:00:00|8438.5|8436.1|8438.8|8436.4|8438.9|8436.5|8438.1|8435.7|50
1730415900000|2024-10-31 23:05:00|8438.3|8436.8|8437.8|8436.3|8438.3|8436.8|8437.7|8436.2|48
1730416200000|2024-10-31 23:10:00|8437.7|8436.2|8437.8|8436.3|8438.2|8436.7|8437.4|8435.9|43
1730416500000|2024-10-31 23:15:00|8437.9|8436.4|8437.5|8436|8437.9|8436.4|8437.5|8436|18
1730416800000|2024-10-31 23:20:00|8437.4|8435.9|8437.8|8436.3|8437.9|8436.4|8437.3|8435.8|29
1730417100000|2024-10-31 23:25:00|8437.7|8436.2|8437.3|8435.8|8437.8|8436.3|8436.8|8435.3|43
1730417400000|2024-10-31 23:30:00|8437.4|8435.9|8437.9|8436.4|8438.3|8436.8|8437.4|8435.9|24
1730417700000|2024-10-31 23:35:00|8438|8436.5|8438.4|8436.9|8438.5|8437|8438|8436.5|34
1730418000000|2024-10-31 23:40:00|8438.5|8437|8439.3|8437.8|8439.3|8437.8|8438.3|8436.8|33
1730418300000|2024-10-31 23:45:00|8439.4|8437.9|8439.8|8438.3|8440|8438.5|8439.1|8437.6|54
1730418600000|2024-10-31 23:50:00|8439.7|8438.2|8440.2|8438.7|8441.1|8439.6|8439.7|8438.2|42
1730418900000|2024-10-31 23:55:00|8439.9|8439|8439.6|8438.7|8440.6|8439.3|8439.2|8438.3|47
1730419200000|2024-11-01 00:00:00|8439.5|8438.6|8441.7|8440.2|8441.8|8440.6|8439.5|8438.6|129
1730419500000|2024-11-01 00:05:00|8441.8|8440.3|8442.6|8441.7|8442.8|8441.7|8440.6|8439.5|104
1730419800000|2024-11-01 00:10:00|8442.8|8441.9|8441|8440.1|8442.8|8441.9|8441|8440.1|60
1730420100000|2024-11-01 00:15:00|8440.9|8440|8441.7|8440.2|8442.4|8441|8440.9|8440|70
1730420400000|2024-11-01 00:20:00|8441.8|8440.3|8441.5|8440|8442.6|8441.1|8441.1|8439.6|85
1730420700000|2024-11-01 00:25:00|8441.6|8440.1|8441.2|8439.7|8441.8|8440.3|8440.4|8438.9|53
1730421000000|2024-11-01 00:30:00|8441.1|8439.6|8441.4|8439.9|8442.1|8440.6|8441.1|8439.6|62
1730421300000|2024-11-01 00:35:00|8441.3|8439.8|8440.5|8439|8441.5|8440|8440.2|8438.7|44
1730421600000|2024-11-01 00:40:00|8440.4|8438.9|8441|8440.1|8441.3|8440.3|8440.2|8438.7|122
1730421900000|2024-11-01 00:45:00|8440.9|8440|8440.6|8439.7|8441.4|8440.3|8440.5|8439.4|181
1730422200000|2024-11-01 00:50:00|8440.7|8439.8|8442.1|8440.6|8442.4|8440.9|8440.2|8439.3|108
1730422500000|2024-11-01 00:55:00|8441.7|8440.2|8443|8442.1|8443.1|8442.2|8440.8|8439.9|177
1730422800000|2024-11-01 01:00:00|8442.9|8442|8442|8441.1|8443.6|8442.7|8441.1|8440.2|233
1730423100000|2024-11-01 01:05:00|8442.1|8441.2|8441.5|8440.6|8443|8441.7|8441.5|8440.6|182
1730423400000|2024-11-01 01:10:00|8441.4|8440.5|8441.9|8441|8442.2|8441.3|8441|8440.1|158
1730423700000|2024-11-01 01:15:00|8441.8|8440.9|8441.5|8440.6|8442.4|8441|8441.3|8440.1|170
1730424000000|2024-11-01 01:20:00|8441.4|8440.5|8440.6|8439.7|8441.5|8440.6|8440.2|8439.3|117
1730424300000|2024-11-01 01:25:00|8440.7|8439.8|8440.9|8440|8441.3|8440.4|8440.2|8439.3|150
1730424600000|2024-11-01 01:30:00|8441|8440.1|8441.6|8440.1|8441.7|8440.5|8440.5|8439.4|200
1730424900000|2024-11-01 01:35:00|8441.5|8440|8440.9|8440|8442.3|8440.9|8440.8|8439.9|247
1730425200000|2024-11-01 01:40:00|8440.8|8439.9|8440.8|8439.9|8441.2|8440.2|8440.1|8439.2|197
1730425500000|2024-11-01 01:45:00|8440.9|8440|8440|8439.1|8441.2|8440.3|8439|8438.1|142
1730425800000|2024-11-01 01:50:00|8439.9|8439|8438|8437.1|8439.9|8439|8437.5|8436.5|140
1730426100000|2024-11-01 01:55:00|8438.1|8437.2|8436.9|8436|8438.2|8437.3|8436.4|8435.5|116
1730426400000|2024-11-01 02:00:00|8437.1|8436.2|8438.2|8437.3|8438.5|8437.6|8436.9|8436|279
1730426700000|2024-11-01 02:05:00|8438.1|8437.2|8438.5|8437.6|8438.9|8437.9|8438|8437.1|150
1730427000000|2024-11-01 02:10:00|8438.4|8437.5|8439.4|8438.5|8440|8439.1|8438.4|8437.5|148
1730427300000|2024-11-01 02:15:00|8439.5|8438.6|8438.3|8437.4|8439.8|8438.9|8438.2|8437.3|150
1730427600000|2024-11-01 02:20:00|8438.2|8437.3|8438.4|8437.5|8438.8|8437.8|8437.8|8436.9|318
1730427900000|2024-11-01 02:25:00|8438.3|8437.4|8438.6|8437.7|8439.1|8438.2|8437.9|8437|205
1730428200000|2024-11-01 02:30:00|8438.5|8437.6|8439.4|8438.5|8439.6|8438.6|8438.5|8437.6|145
1730428500000|2024-11-01 02:35:00|8439.3|8438.4|8438.8|8437.9|8440.1|8439.2|8438.7|8437.7|138
1730428800000|2024-11-01 02:40:00|8438.7|8437.8|8438.9|8438|8439.1|8438.1|8438|8437.1|148
1730429100000|2024-11-01 02:45:00|8439|8438.1|8438.3|8437.4|8439.1|8438.2|8438.1|8437.2|135
1730429400000|2024-11-01 02:50:00|8438.2|8437.3|8438.5|8437|8438.6|8437.5|8437.7|8436.8|97
1730429700000|2024-11-01 02:55:00|8438.4|8436.9|8437.6|8436.7|8438.6|8437.4|8437.2|8436.3|135
1730430000000|2024-11-01 03:00:00|8437.7|8436.8|8437.8|8436.9|8438.2|8437.3|8437.3|8436.2|137
1730430300000|2024-11-01 03:05:00|8437.9|8437|8437.5|8436|8439.1|8437.6|8437.3|8435.9|257
1730430600000|2024-11-01 03:10:00|8437.6|8436.1|8437.2|8435.7|8437.7|8436.2|8436.2|8435.2|145
1730430900000|2024-11-01 03:15:00|8437.1|8435.6|8436.5|8435|8437.2|8435.8|8436.3|8434.8|109
1730431200000|2024-11-01 03:20:00|8436.6|8435.1|8435.2|8434.3|8436.6|8435.1|8433.9|8433|190
1730431500000|2024-11-01 03:25:00|8435.6|8434.1|8437|8435.5|8437.3|8436.2|8435.6|8434.1|277
1730431800000|2024-11-01 03:30:00|8437.2|8435.7|8434.7|8433.2|8437.8|8436.3|8434.4|8433.2|224
1730432100000|2024-11-01 03:35:00|8434.5|8433|8432.5|8431|8434.5|8433|8432.2|8430.7|348
1730432400000|2024-11-01 03:40:00|8432.4|8430.9|8433.1|8431.6|8433.5|8432|8431.8|8430.7|156
1730432700000|2024-11-01 03:45:00|8433|8431.5|8433|8431.5|8433.6|8432.3|8432.2|8431.1|203
1730433000000|2024-11-01 03:50:00|8433.1|8431.6|8433.1|8431.6|8433.2|8432|8432.1|8431|185
1730433300000|2024-11-01 03:55:00|8433.2|8431.7|8432.6|8431.7|8433.2|8432.1|8432.2|8431|186
1730433600000|2024-11-01 04:00:00|8432.9|8432|8433.1|8432.2|8433.7|8432.5|8432.6|8431.5|142
1730433900000|2024-11-01 04:05:00|8433.2|8432.3|8432.8|8431.9|8433.4|8432.5|8432.6|8431.6|70
1730434200000|2024-11-01 04:10:00|8432.7|8431.8|8432.9|8432|8433.6|8432.3|8432.7|8431.7|75
1730434500000|2024-11-01 04:15:00|8432.8|8431.9|8432.8|8431.9|8433.7|8432.3|8432.7|8431.2|92
1730434800000|2024-11-01 04:20:00|8433|8432.1|8433.4|8432.5|8433.7|8432.8|8432.6|8431.7|95
1730435100000|2024-11-01 04:25:00|8433.3|8432.4|8433.7|8432.8|8434.1|8432.8|8433.1|8432.1|51
1730435400000|2024-11-01 04:30:00|8433.6|8432.7|8433.7|8432.2|8434.2|8432.9|8433.5|8432.1|115
1730435700000|2024-11-01 04:35:00|8433.8|8432.3|8433.9|8432.4|8434|8432.5|8433.3|8432.1|62
1730436000000|2024-11-01 04:40:00|8433.6|8432.7|8434.1|8433.2|8434.6|8433.5|8433.5|8432.4|96
1730436300000|2024-11-01 04:45:00|8434.2|8433.3|8434.8|8433.3|8435|8434.1|8434|8432.8|152
1730436600000|2024-11-01 04:50:00|8435|8433.5|8434.3|8432.8|8435|8433.5|8434|8432.5|116
1730436900000|2024-11-01 04:55:00|8433.8|8432.9|8433.8|8432.9|8434.5|8433.6|8433.6|8432.4|102
1730437200000|2024-11-01 05:00:00|8433.7|8432.8|8434.2|8432.7|8434.3|8433.4|8433.7|8432.3|143
1730437500000|2024-11-01 05:05:00|8433.9|8433|8433.8|8432.3|8434.3|8433.2|8432.9|8431.8|205
1730437800000|2024-11-01 05:10:00|8434.1|8432.6|8433.7|8432.2|8434.4|8433.1|8433.3|8432.1|276
1730438100000|2024-11-01 05:15:00|8433.3|8432.4|8432.9|8432|8433.8|8432.6|8432.9|8431.6|376
1730438400000|2024-11-01 05:20:00|8432.8|8431.9|8433.5|8432.6|8433.7|8432.6|8432.7|8431.5|177
1730438700000|2024-11-01 05:25:00|8433.6|8432.7|8435.2|8433.7|8435.5|8434.2|8433.4|8432.5|233
1730439000000|2024-11-01 05:30:00|8435.1|8433.6|8437.1|8435.6|8437.5|8436|8435.1|8433.6|156
1730439300000|2024-11-01 05:35:00|8437|8435.5|8436.1|8434.6|8437.2|8436|8435.6|8434.1|328
1730439600000|2024-11-01 05:40:00|8436.2|8434.7|8438.1|8436.6|8438.2|8436.7|8435.7|8434.4|296
1730439900000|2024-11-01 05:45:00|8438.2|8436.7|8437.4|8436.5|8438.3|8436.9|8437.3|8435.8|257
1730440200000|2024-11-01 05:50:00|8437.3|8436.4|8437|8436.1|8437.6|8436.7|8436.8|8435.9|186
1730440500000|2024-11-01 05:55:00|8436.9|8436|8435.3|8434.4|8437.2|8436.3|8434.5|8433.6|255
1730440800000|2024-11-01 06:00:00|8435.4|8434.5|8432.6|8431.7|8435.4|8434.5|8432.4|8431.3|171
1730441100000|2024-11-01 06:05:00|8432.5|8431.6|8430.7|8429.8|8432.6|8431.7|8430.7|8429.8|236
1730441400000|2024-11-01 06:10:00|8430.6|8429.7|8430.9|8430|8431.1|8430.1|8430.3|8429.1|167
1730441700000|2024-11-01 06:15:00|8431|8430.1|8430.6|8429.7|8431|8430.1|8430.3|8429.4|168
1730442000000|2024-11-01 06:20:00|8430.7|8429.8|8430.9|8430|8431.2|8430.3|8430|8429.1|186
1730442300000|2024-11-01 06:25:00|8431|8430.1|8431.3|8430.4|8431.8|8430.6|8430.7|8429.6|212
1730442600000|2024-11-01 06:30:00|8431.5|8430.6|8431.7|8430.8|8431.8|8430.9|8430.6|8429.5|286
1730442900000|2024-11-01 06:35:00|8431.9|8431|8431.3|8430.4|8432.8|8431.3|8431.2|8430.1|266
1730443200000|2024-11-01 06:40:00|8431.4|8430.5|8431.6|8430.7|8431.9|8430.7|8431.1|8430.1|315
1730443500000|2024-11-01 06:45:00|8431.5|8430.6|8431.3|8430.4|8431.6|8430.7|8430.6|8429.7|181
1730443800000|2024-11-01 06:50:00|8431.2|8430.3|8430.6|8429.7|8431.3|8430.4|8430.4|8429.4|241
1730444100000|2024-11-01 06:55:00|8430.5|8429.6|8431.2|8430.3|8431.3|8430.4|8429.6|8428.7|308
1730444400000|2024-11-01 07:00:00|8430.7|8429.8|8433.3|8431.8|8433.3|8432|8430.5|8429.4|256
1730444700000|2024-11-01 07:05:00|8433.4|8431.9|8434|8432.5|8434.2|8433|8432.7|8431.3|300
1730445000000|2024-11-01 07:10:00|8433.9|8432.4|8433.1|8431.6|8434.6|8433.1|8432.5|8431.3|268
1730445300000|2024-11-01 07:15:00|8433|8431.5|8432.9|8432|8433.1|8432.2|8432.1|8430.8|153
1730445600000|2024-11-01 07:20:00|8433.1|8431.6|8432.9|8431.4|8434.4|8433.5|8432.1|8430.6|155
1730445900000|2024-11-01 07:25:00|8432.6|8431.7|8435.5|8434.6|8435.8|8434.9|8432.5|8431.6|130
1730446200000|2024-11-01 07:30:00|8435.6|8434.7|8431.6|8430.1|8437|8436.1|8431.5|8430|202
1730446500000|2024-11-01 07:35:00|8431.5|8430|8430.9|8430|8432.9|8431.4|8430.6|8429.6|169
1730446800000|2024-11-01 07:40:00|8430.8|8429.9|8431.2|8430.3|8431.8|8430.7|8430.4|8429.2|119
1730447100000|2024-11-01 07:45:00|8431.3|8430.4|8428|8427.1|8431.4|8430.5|8427.8|8426.9|142
1730447400000|2024-11-01 07:50:00|8427.9|8427|8428.4|8427.5|8428.5|8427.6|8427.2|8426.3|84
1730447700000|2024-11-01 07:55:00|8428.6|8427.7|8426.4|8425.5|8430.9|8429.7|8426.1|8425.2|239
1730448000000|2024-11-01 08:00:00|8426.3|8425.4|8427.4|8426.5|8432|8430.5|8425.4|8424.5|347
1730448300000|2024-11-01 08:05:00|8427.2|8426.3|8423.1|8421.6|8428.7|8427.8|8422.7|8421.6|220
1730448600000|2024-11-01 08:10:00|8423|8421.5|8415.4|8414.5|8423.4|8422.5|8414.6|8413.7|365
1730448900000|2024-11-01 08:15:00|8415.3|8414.4|8412.3|8411.4|8415.3|8414.4|8411.6|8410.7|258
1730449200000|2024-11-01 08:20:00|8412|8411.1|8409.6|8408.7|8412.3|8411.3|8406.3|8405|321
1730449500000|2024-11-01 08:25:00|8409.3|8408.4|8414.2|8412.7|8414.2|8413.1|8407.8|8406.8|290
1730449800000|2024-11-01 08:30:00|8414.6|8413.1|8414|8412.5|8415.7|8414.8|8413.6|8412.4|190
1730450100000|2024-11-01 08:35:00|8413.8|8412.3|8417.8|8416.9|8418|8417.1|8413.1|8412.2|162
1730450400000|2024-11-01 08:40:00|8417.7|8416.8|8417.1|8416.2|8418.5|8417.4|8417|8416.1|162
1730450700000|2024-11-01 08:45:00|8417.3|8416.4|8415.3|8414.4|8417.7|8416.8|8415.1|8414|167
1730451000000|2024-11-01 08:50:00|8415.2|8414.3|8415.6|8414.7|8416.1|8415.2|8415|8414.1|141
1730451300000|2024-11-01 08:55:00|8415.5|8414.6|8418.2|8417.3|8419.4|8418.5|8415.2|8414.2|219
1730451600000|2024-11-01 09:00:00|8418.1|8417.2|8417.6|8416.7|8419.1|8418.2|8417|8416.1|133
1730451900000|2024-11-01 09:05:00|8417.7|8416.8|8417.2|8416.3|8418.7|8417.8|8417|8416.1|133
1730452200000|2024-11-01 09:10:00|8417.1|8416.2|8415|8414.1|8417.5|8416.6|8414.6|8413.7|115
1730452500000|2024-11-01 09:15:00|8415.1|8414.2|8412.8|8411.3|8416.4|8415.5|8412.5|8411.3|121
1730452800000|2024-11-01 09:20:00|8413|8411.5|8411.7|8410.2|8413|8412.1|8411.5|8410.2|108
1730453100000|2024-11-01 09:25:00|8411.6|8410.1|8410.7|8408|8411.6|8410.6|8408.5|8407.6|236
1730453400000|2024-11-01 09:30:00|8411.5|8408.1|8412.4|8411.5|8412.9|8412|8409.1|8408.1|180
1730453700000|2024-11-01 09:35:00|8412.5|8411.6|8410.3|8409.4|8413.4|8412.3|8409.4|8408.5|164
1730454000000|2024-11-01 09:40:00|8410.1|8409.2|8410.9|8410|8411.1|8410.1|8408.7|8407.8|148
1730454300000|2024-11-01 09:45:00|8411|8410.1|8410.8|8409.9|8412.9|8412|8410|8409.1|130
1730454600000|2024-11-01 09:50:00|8411.3|8410.4|8411.8|8410.9|8412.4|8411.5|8411|8410.1|167
1730454900000|2024-11-01 09:55:00|8411.7|8410.8|8411.5|8410.6|8412.3|8411.4|8411.3|8410.4|172
1730455200000|2024-11-01 10:00:00|8411.6|8410.7|8411.2|8409.7|8413.3|8412.4|8410.1|8408.9|210
1730455500000|2024-11-01 10:05:00|8411.3|8409.8|8410.6|8409.7|8411.5|8410.4|8409.6|8408.7|175
1730455800000|2024-11-01 10:10:00|8410.5|8409.6|8410.7|8409.8|8411.4|8410.2|8409.9|8409|131
1730456100000|2024-11-01 10:15:00|8410.6|8409.7|8408.4|8407.5|8411|8410.1|8407.9|8406.7|141
1730456400000|2024-11-01 10:20:00|8408.5|8407.6|8409.1|8408.2|8409.5|8408.2|8407.2|8406.3|117
1730456700000|2024-11-01 10:25:00|8409.2|8408.3|8406.7|8405.8|8409.2|8408.3|8406.1|8405.1|188
1730457000000|2024-11-01 10:30:00|8406.6|8405.7|8407.9|8407|8408.2|8407.3|8406.4|8405.5|142
1730457300000|2024-11-01 10:35:00|8408.3|8407.4|8407.9|8407|8409|8408.1|8407.3|8406.4|132
1730457600000|2024-11-01 10:40:00|8408.2|8407.3|8407.8|8406.9|8408.6|8407.7|8406.4|8405.5|120
1730457900000|2024-11-01 10:45:00|8407.9|8407|8409.1|8408.2|8409.7|8408.5|8407.3|8406.4|172
1730458200000|2024-11-01 10:50:00|8409.2|8408.3|8408.7|8407.8|8410.1|8409.2|8408.3|8407.4|155
1730458500000|2024-11-01 10:55:00|8408.8|8407.9|8410.7|8409.8|8410.8|8409.9|8408.8|8407.9|164
1730458800000|2024-11-01 11:00:00|8410.9|8410|8413.6|8412.7|8413.8|8412.9|8410.5|8409.6|237
1730459100000|2024-11-01 11:05:00|8413.5|8412.6|8414.6|8413.7|8414.8|8413.9|8412.6|8411.7|168
1730459400000|2024-11-01 11:10:00|8414.7|8413.8|8415.5|8414.6|8416.6|8415.7|8413.3|8412.4|165
1730459700000|2024-11-01 11:15:00|8415.6|8414.7|8415|8414.1|8416.6|8415.7|8414.8|8413.9|138
1730460000000|2024-11-01 11:20:00|8414.9|8414|8413.2|8411.7|8414.9|8414|8412.6|8411.7|130
1730460300000|2024-11-01 11:25:00|8413.1|8411.6|8412.3|8411.4|8413.8|8412.3|8412.2|8411|170
1730460600000|2024-11-01 11:30:00|8412.4|8411.5|8412|8411.1|8413|8412|8411.5|8410.6|179
1730460900000|2024-11-01 11:35:00|8411.9|8411|8411.8|8410.9|8413.1|8412.1|8410.8|8409.9|140
1730461200000|2024-11-01 11:40:00|8411.9|8411|8411.8|8410.9|8413.9|8413|8410.5|8409.6|195
1730461500000|2024-11-01 11:45:00|8411.9|8411|8412.3|8411.4|8413.3|8412.4|8410.8|8409.9|188
1730461800000|2024-11-01 11:50:00|8412.4|8411.5|8410.6|8409.7|8413.5|8412.6|8410.5|8409.6|206
1730462100000|2024-11-01 11:55:00|8410.7|8409.8|8412|8411.1|8412.7|8411.4|8410.4|8409.5|172
1730462400000|2024-11-01 12:00:00|8412.1|8411.2|8413.1|8412.2|8413.2|8412.3|8411.6|8410.7|264
1730462700000|2024-11-01 12:05:00|8412.9|8412|8410.8|8409.9|8413.2|8412.3|8409.3|8408.4|259
1730463000000|2024-11-01 12:10:00|8410.7|8409.8|8411.3|8410.4|8411.6|8410.7|8409|8408.1|245
1730463300000|2024-11-01 12:15:00|8411.4|8410.5|8408.9|8408|8411.7|8410.8|8408.6|8407.7|221
1730463600000|2024-11-01 12:20:00|8408.8|8407.9|8411.2|8409.7|8411.7|8410.2|8408.8|8407.9|276
1730463900000|2024-11-01 12:25:00|8411.5|8410|8413|8404.7|8413.6|8411.3|8409.6|8404.7|698
1730464200000|2024-11-01 12:30:00|8412.8|8401.8|8408.1|8406.6|8417.9|8412.3|8406.2|8399.7|1265
1730464500000|2024-11-01 12:35:00|8408.2|8406.7|8411.1|8409.6|8413.1|8411.6|8407.3|8405.8|737
1730464800000|2024-11-01 12:40:00|8411|8409.5|8412.2|8411.3|8412.9|8412|8408.4|8407.5|591
1730465100000|2024-11-01 12:45:00|8412.1|8411.2|8408.9|8408|8413.3|8412.4|8408.4|8407.5|497
1730465400000|2024-11-01 12:50:00|8408.7|8407.8|8406.4|8405.5|8409.7|8408.8|8406|8405.1|411
1730465700000|2024-11-01 12:55:00|8406.3|8405.4|8404.5|8403.6|8407.7|8406.8|8403.9|8402.7|463
1730466000000|2024-11-01 13:00:00|8404.7|8403.8|8404|8403.1|8406.7|8405.8|8403|8401.5|438
1730466300000|2024-11-01 13:05:00|8403.9|8403|8400.1|8399.2|8405.2|8403.9|8399.4|8398.5|426
1730466600000|2024-11-01 13:10:00|8400.2|8399.3|8398.3|8397.4|8401.6|8400.7|8397.2|8396.3|426
1730466900000|2024-11-01 13:15:00|8398.2|8397.3|8396.8|8395.9|8398.4|8397.5|8394.4|8393.5|362
1730467200000|2024-11-01 13:20:00|8396.9|8395.4|8394.5|8393.6|8397.1|8396.1|8394.4|8393.5|401
1730467500000|2024-11-01 13:25:00|8394.6|8393.7|8390.9|8390|8395.2|8393.9|8390.2|8389.3|419
1730467800000|2024-11-01 13:30:00|8390.8|8389.9|8388.7|8387.2|8393.6|8392.1|8388.6|8387.1|481
1730468100000|2024-11-01 13:35:00|8388.4|8387.5|8385.9|8384.4|8389.6|8388.7|8385.4|8383.9|495
1730468400000|2024-11-01 13:40:00|8385.6|8384.7|8381.6|8380.1|8385.8|8384.9|8380|8378.5|459
1730468700000|2024-11-01 13:45:00|8381.9|8379.6|8377|8376.1|8383.5|8382|8376.9|8376|468
1730469000000|2024-11-01 13:50:00|8376.9|8376|8377.1|8376.2|8378.7|8377.8|8376.2|8375.3|302
1730469300000|2024-11-01 13:55:00|8377|8376.1|8383.3|8379.4|8383.6|8380.9|8375.4|8374.4|519
1730469600000|2024-11-01 14:00:00|8383.4|8376.4|8377|8376.1|8383.6|8380.2|8376.7|8375.8|565
1730469900000|2024-11-01 14:05:00|8377.1|8376.2|8376.8|8375.9|8377.7|8376.8|8375.6|8374.7|417
1730470200000|2024-11-01 14:10:00|8376.7|8375.8|8376.3|8375.4|8376.9|8376|8374.1|8373.2|215
1730470500000|2024-11-01 14:15:00|8376.1|8375.2|8375.4|8374.5|8376.9|8376|8375|8374.1|297
1730470800000|2024-11-01 14:20:00|8375.5|8374.6|8372.7|8371.2|8375.9|8375|8371.8|8370.9|269
1730471100000|2024-11-01 14:25:00|8372.6|8371.1|8371.2|8370.3|8373.6|8372.6|8370.9|8370|334
1730471400000|2024-11-01 14:30:00|8371|8370.1|8372.6|8371.7|8373|8372.1|8369.7|8368.8|317
1730471700000|2024-11-01 14:35:00|8372.5|8371.6|8373.9|8372.4|8374.4|8373.3|8370.4|8369.1|310
1730472000000|2024-11-01 14:40:00|8373.5|8372|8372.6|8371.7|8373.8|8372.9|8371.7|8370.8|272
1730472300000|2024-11-01 14:45:00|8372.7|8371.8|8370.2|8369.3|8374.4|8373.5|8370.2|8369.3|303
1730472600000|2024-11-01 14:50:00|8370.3|8369.4|8371.8|8370.3|8372.3|8371.4|8370.1|8369.2|282
1730472900000|2024-11-01 14:55:00|8371.9|8370.4|8371.4|8370.5|8373.2|8372.2|8370.4|8369.5|320
1730473200000|2024-11-01 15:00:00|8371.5|8370.6|8371.8|8370.9|8372.2|8371.3|8369.8|8368.9|263
1730473500000|2024-11-01 15:05:00|8371.9|8371|8373.2|8372.3|8376.2|8375.3|8371.4|8370.5|340
1730473800000|2024-11-01 15:10:00|8373.3|8372.4|8373.5|8372.6|8375.5|8374.6|8372.9|8372|270
1730474100000|2024-11-01 15:15:00|8373.6|8372.7|8377.2|8375.7|8379.2|8378.3|8371.9|8371|345
1730474400000|2024-11-01 15:20:00|8377.3|8375.8|8376.8|8375.3|8378.7|8377.5|8375.8|8374.7|269
1730474700000|2024-11-01 15:25:00|8376.7|8375.2|8373.4|8372.5|8376.8|8375.3|8373|8371.5|265
1730475000000|2024-11-01 15:30:00|8373.5|8372.6|8373|8372.1|8374.5|8373.6|8371.4|8370.5|276
1730475300000|2024-11-01 15:35:00|8373.1|8372.2|8374.1|8373.2|8374.7|8373.8|8372.5|8371.6|217
1730475600000|2024-11-01 15:40:00|8374|8373.1|8373.4|8371.9|8374.3|8373.4|8372.2|8370.7|253
1730475900000|2024-11-01 15:45:00|8373.3|8371.8|8375.1|8373.6|8375.8|8374.9|8372.6|8371.7|326
1730476200000|2024-11-01 15:50:00|8375.2|8373.7|8373.9|8373|8376.3|8375.4|8373.5|8372.6|408
1730476500000|2024-11-01 15:55:00|8374|8373.1|8371.7|8370.8|8375.1|8374.1|8371.6|8370.7|469
1730476800000|2024-11-01 16:00:00|8371.6|8370.7|8372.5|8371.6|8373.1|8372.2|8371.1|8370.2|344
1730477100000|2024-11-01 16:05:00|8372.6|8371.7|8376.1|8375.2|8376.6|8375.3|8372.5|8371.6|248
1730477400000|2024-11-01 16:10:00|8376.2|8375.3|8377.5|8376|8377.7|8376.4|8375.5|8374|238
1730477700000|2024-11-01 16:15:00|8377.3|8376.4|8378.9|8377.4|8379.9|8378.4|8377.2|8375.7|529
1730478000000|2024-11-01 16:20:00|8378.8|8377.3|8377.8|8376.9|8380.2|8378.7|8377.2|8376.2|575
1730478300000|2024-11-01 16:25:00|8377.6|8376.7|8378.4|8377.5|8378.5|8377.6|8377|8375.9|358
1730478600000|2024-11-01 16:30:00|8378.3|8377.4|8376.2|8375.3|8378.8|8377.9|8375.7|8374.8|333
1730478900000|2024-11-01 16:35:00|8376.1|8375.2|8376.1|8374.6|8377.2|8376.3|8375.1|8373.6|296
1730479200000|2024-11-01 16:40:00|8376|8374.5|8378.1|8377.2|8378.4|8377.4|8376|8374.5|290
1730479500000|2024-11-01 16:45:00|8378|8377.1|8377.3|8376.4|8378.5|8377.5|8376.8|8375.9|308
1730479800000|2024-11-01 16:50:00|8377.4|8376.5|8377.2|8376.3|8377.6|8376.6|8376.4|8375.5|149
1730480100000|2024-11-01 16:55:00|8377.1|8376.2|8376.7|8375.8|8378.3|8377.1|8376.4|8375.4|286
1730480400000|2024-11-01 17:00:00|8376.5|8375.6|8377.2|8376.3|8378.5|8377.5|8375.7|8374.8|293
1730480700000|2024-11-01 17:05:00|8377.5|8376|8379|8378.1|8379|8378.1|8376.7|8375.7|281
1730481000000|2024-11-01 17:10:00|8378.9|8378|8377.9|8377|8379.3|8378.4|8377.3|8376.4|176
1730481300000|2024-11-01 17:15:00|8377.8|8376.9|8378|8377.1|8378.2|8377.3|8377.2|8376.3|355
1730481600000|2024-11-01 17:20:00|8378.1|8377.2|8377.9|8377|8378.5|8377.6|8377.5|8376.6|313
1730481900000|2024-11-01 17:25:00|8378|8377.1|8378.4|8377.5|8378.5|8377.6|8377.8|8376.9|203
1730482200000|2024-11-01 17:30:00|8378.3|8377.4|8380.8|8379.9|8381.1|8380.1|8377.9|8377|314
1730482500000|2024-11-01 17:35:00|8381.1|8379.6|8380.1|8379.2|8381.4|8380.3|8379.7|8378.8|400
1730482800000|2024-11-01 17:40:00|8380|8379.1|8378.9|8378|8380.2|8379.3|8378.4|8377.1|387
1730483100000|2024-11-01 17:45:00|8379|8378.1|8379.8|8378.9|8380.3|8379.4|8378.9|8377.8|422
1730483400000|2024-11-01 17:50:00|8380.1|8379.2|8381.1|8380.2|8381.4|8380.3|8378.9|8378|465
1730483700000|2024-11-01 17:55:00|8381|8380.1|8382.5|8381.6|8382.9|8382|8380.4|8379.2|345
1730484000000|2024-11-01 18:00:00|8382.4|8381.5|8381.9|8381|8382.8|8381.9|8381.7|8380.8|235
1730484300000|2024-11-01 18:05:00|8381.8|8380.9|8385|8384.1|8385.1|8384.2|8381.8|8380.9|421
1730484600000|2024-11-01 18:10:00|8385.1|8384.2|8384.9|8384|8385.7|8384.8|8384.4|8383.4|306
1730484900000|2024-11-01 18:15:00|8385|8384.1|8386.1|8385.2|8386.4|8385.5|8384.9|8384|348
1730485200000|2024-11-01 18:20:00|8386.2|8385.3|8385.6|8384.7|8386.9|8386|8385.1|8384.2|375
1730485500000|2024-11-01 18:25:00|8385.5|8384.6|8385.7|8384.8|8386.6|8385.7|8385.2|8384.3|356
1730485800000|2024-11-01 18:30:00|8385.8|8384.9|8386.9|8385.4|8386.9|8385.7|8385.3|8384.1|441
1730486100000|2024-11-01 18:35:00|8387|8385.5|8385.8|8384.9|8387.3|8386.3|8385.8|8384.7|385
1730486400000|2024-11-01 18:40:00|8385.9|8385|8385.1|8384.2|8386.7|8385.5|8385|8384.1|313
1730486700000|2024-11-01 18:45:00|8385|8384.1|8385.3|8383.8|8385.8|8384.5|8384.2|8383.1|367
1730487000000|2024-11-01 18:50:00|8384.9|8384|8385.9|8384.4|8386|8384.8|8384.8|8383.7|172
1730487300000|2024-11-01 18:55:00|8385.8|8384.3|8385.6|8384.7|8386|8385|8385.1|8383.9|242
1730487600000|2024-11-01 19:00:00|8385.7|8384.8|8385.5|8384.6|8386|8385.1|8384.9|8383.8|244
1730487900000|2024-11-01 19:05:00|8385.4|8384.5|8385.3|8384.4|8385.7|8384.8|8384.9|8384|285
1730488200000|2024-11-01 19:10:00|8385.2|8384.3|8385.1|8384.2|8385.5|8384.6|8384.6|8383.6|310
1730488500000|2024-11-01 19:15:00|8385|8384.1|8384.9|8384|8385.8|8384.9|8384.7|8383.5|335
1730488800000|2024-11-01 19:20:00|8384.8|8383.9|8384.5|8383.6|8385.2|8384.1|8384.3|8383|259
1730489100000|2024-11-01 19:25:00|8384.8|8383.3|8385|8384.1|8385.4|8384.3|8384.4|8383.3|218
1730489400000|2024-11-01 19:30:00|8385.1|8384.2|8384.5|8383.6|8385.6|8384.4|8384.5|8383.5|113
1730489700000|2024-11-01 19:35:00|8384.8|8383.3|8384.2|8383.3|8385.3|8384.1|8384.2|8383|200
1730490000000|2024-11-01 19:40:00|8384.3|8383.4|8383.8|8382.9|8384.3|8383.4|8383.2|8382.3|230
1730490300000|2024-11-01 19:45:00|8383.9|8383|8385.2|8384.3|8385.5|8384.4|8383.7|8382.5|335
1730490600000|2024-11-01 19:50:00|8385.5|8384.6|8386.4|8384.9|8387|8385.5|8385.1|8384.2|417
1730490900000|2024-11-01 19:55:00|8386.6|8385.1|8386.8|8385.9|8387|8386|8385.8|8384.6|393
1730491200000|2024-11-01 20:00:00|8386.9|8386|8387.9|8387|8388.7|8387.4|8386.9|8386|207
1730491500000|2024-11-01 20:05:00|8387.8|8386.9|8386.3|8384.8|8388|8387.1|8385.7|8384.6|187
1730491800000|2024-11-01 20:10:00|8386.2|8384.7|8386.1|8384.6|8387|8385.5|8385.6|8384.4|232
1730492100000|2024-11-01 20:15:00|8386|8384.5|8386.7|8385.2|8386.9|8385.6|8385.6|8384.5|186
1730492400000|2024-11-01 20:20:00|8386.6|8385.1|8387.3|8385.8|8387.5|8386.1|8386.4|8385|195
1730492700000|2024-11-01 20:25:00|8387.4|8385.9|8386.9|8385.4|8387.5|8386|8386.7|8385.2|267
1730493000000|2024-11-01 20:30:00|8386.8|8385.3|8387.2|8385.7|8387.3|8386|8386.5|8385|191
1730493300000|2024-11-01 20:35:00|8387.1|8385.6|8387.7|8386.2|8387.7|8386.2|8387.1|8385.6|109
1730493600000|2024-11-01 20:40:00|8387.6|8386.1|8387.3|8385.8|8387.7|8386.2|8387.1|8385.6|260
1730493900000|2024-11-01 20:45:00|8387.4|8385.9|8386.6|8385.1|8387.6|8386.1|8386.6|8385.1|259
1730494200000|2024-11-01 20:50:00|8386.7|8385.2|8386.6|8385.1|8386.7|8385.2|8386|8384.5|319
1730494500000|2024-11-01 20:55:00|8386.7|8385.2|8390.9|8379.9|8392.1|8385.7|8385.3|8379.2|521
1730667600000|2024-11-03 21:00:00|8392.2|8385.7|8390.6|8384.1|8395.9|8386.9|8390.6|8384.1|6
1730667900000|2024-11-03 21:05:00|8390.1|8383.6|8391|8384.5|8391.6|8385.1|8390.1|8383.6|5
1730668200000|2024-11-03 21:10:00|8390.6|8384.1|8392.2|8385.7|8397.8|8385.7|8390.3|8376.4|17
1730668500000|2024-11-03 21:15:00|8393|8386.5|8392.5|8386|8393.7|8387.2|8390.8|8384.3|26
1730668800000|2024-11-03 21:20:00|8392.3|8385.8|8392|8385.5|8392.3|8385.8|8392|8385.5|3
1730669100000|2024-11-03 21:25:00|8391.7|8385.2|8391.7|8385.2|8391.7|8385.2|8391.7|8385.2|1
1730669400000|2024-11-03 21:30:00|8391.1|8384.6|8395.7|8379.3|8395.7|8384.6|8390.8|8379.3|4
1730669700000|2024-11-03 21:35:00|8395.8|8379|8396.7|8379|8396.7|8379.6|8395.7|8378.5|9
1730670000000|2024-11-03 21:40:00|8397.6|8380.3|8397.4|8379.2|8399.6|8387.1|8391|8378.2|22
1730670300000|2024-11-03 21:45:00|8391.1|8384.6|8397.3|8380.9|8397.4|8384.6|8391.1|8379.2|10
1730670600000|2024-11-03 21:50:00|8396.9|8381|8398.8|8378.3|8399.8|8383.9|8393.7|8378.2|27
1730670900000|2024-11-03 21:55:00|8399.3|8377.8|8398.1|8378|8399.3|8380|8397.1|8377.8|9
1730671200000|2024-11-03 22:00:00|8396.6|8379.6|8395.4|8384.4|8399|8384.4|8393.4|8374.4|50
1730671500000|2024-11-03 22:05:00|8395.1|8384.5|8389.3|8386.9|8396|8386.9|8389.3|8381.7|92
1730671800000|2024-11-03 22:10:00|8393.4|8382.7|8393.3|8383.8|8394.6|8388.1|8387.7|8381|156
1730672100000|2024-11-03 22:15:00|8389.7|8387.3|8389.2|8386.8|8394.2|8389.2|8388.6|8383.1|65
1730672400000|2024-11-03 22:20:00|8389.1|8386.7|8390.7|8381.8|8391.2|8386.7|8387.1|8381|123
1730672700000|2024-11-03 22:25:00|8390.6|8381.7|8391.5|8383.3|8392|8383.4|8390.2|8380.8|103
1730673000000|2024-11-03 22:30:00|8391.8|8383|8392.8|8385.8|8393.9|8386.4|8391.6|8382.9|129
1730673300000|2024-11-03 22:35:00|8393.5|8384.9|8395.6|8386.9|8395.6|8388.4|8391.6|8384.4|53
1730673600000|2024-11-03 22:40:00|8395.7|8386.8|8395.6|8387.8|8396.8|8389.4|8394.5|8386|85
1730673900000|2024-11-03 22:45:00|8395.7|8389.3|8394.7|8387.9|8395.8|8389.3|8394.2|8387.4|47
1730674200000|2024-11-03 22:50:00|8395.7|8388|8394.8|8388.4|8396.1|8388.7|8394.6|8387|35
1730674500000|2024-11-03 22:55:00|8395.1|8388.9|8396.2|8387.1|8397.2|8389.5|8394.7|8386.6|58
1730674800000|2024-11-03 23:00:00|8396.4|8387.9|8396.7|8394.3|8403.7|8395.8|8395|8385.1|471
1730675100000|2024-11-03 23:05:00|8396.3|8394.8|8394.8|8393.3|8397.6|8396.1|8393.7|8392.2|191
1730675400000|2024-11-03 23:10:00|8394.9|8393.4|8395.1|8393.6|8395.5|8394|8393.2|8391.7|124
1730675700000|2024-11-03 23:15:00|8394.9|8393.4|8394.4|8392.9|8396|8394.5|8394.2|8392.7|92
1730676000000|2024-11-03 23:20:00|8394.5|8393|8393.5|8392|8394.5|8393|8392.7|8391.2|98
1730676300000|2024-11-03 23:25:00|8393.6|8392.1|8393.8|8392.3|8393.9|8392.4|8391.9|8390.4|114
1730676600000|2024-11-03 23:30:00|8393.7|8392.2|8392.9|8391.4|8393.8|8392.3|8392.1|8390.6|72
1730676900000|2024-11-03 23:35:00|8393.2|8391.7|8393.6|8392.1|8394.1|8392.6|8393.1|8391.6|60
1730677200000|2024-11-03 23:40:00|8393.4|8391.9|8393.5|8392|8394.6|8393.1|8393.4|8391.9|90
1730677500000|2024-11-03 23:45:00|8393.6|8392.1|8392.7|8391.2|8393.8|8392.3|8392.5|8391|61
1730677800000|2024-11-03 23:50:00|8392.6|8391.1|8395|8393.5|8395.2|8393.7|8392.6|8391.1|73
1730678100000|2024-11-03 23:55:00|8395.1|8393.6|8395.1|8393.6|8395.9|8394.4|8394.7|8393.2|80
1730678400000|2024-11-04 00:00:00|8395|8393.5|8394.9|8393.4|8395.1|8393.6|8393.8|8392.3|120
1730678700000|2024-11-04 00:05:00|8394.8|8393.3|8393.8|8392.3|8394.8|8393.3|8392.8|8391.3|114
1730679000000|2024-11-04 00:10:00|8393.7|8392.2|8393.1|8391.6|8394.4|8392.9|8392.7|8391.2|76
1730679300000|2024-11-04 00:15:00|8393.2|8391.7|8392.3|8390.8|8393.5|8392|8392|8390.5|76
1730679600000|2024-11-04 00:20:00|8392.2|8390.7|8392.2|8390.7|8392.3|8390.8|8391.3|8389.8|86
1730679900000|2024-11-04 00:25:00|8392.1|8390.6|8392.1|8390.6|8392.1|8390.6|8391.2|8389.7|93
1730680200000|2024-11-04 00:30:00|8392|8390.5|8391.3|8389.8|8392.4|8390.9|8391.3|8389.8|87
1730680500000|2024-11-04 00:35:00|8391.4|8389.9|8392.9|8391.4|8393.6|8392.1|8391.4|8389.9|89
1730680800000|2024-11-04 00:40:00|8392.8|8391.3|8392.5|8391|8393.1|8391.6|8392.2|8390.7|115
1730681100000|2024-11-04 00:45:00|8392.4|8390.9|8391.6|8390.1|8392.5|8391|8391.5|8390|159
1730681400000|2024-11-04 00:50:00|8391.7|8390.2|8391.4|8389.9|8391.9|8390.4|8390.1|8388.6|228
1730681700000|2024-11-04 00:55:00|8391.3|8389.8|8392.4|8390.9|8393.2|8391.7|8391.1|8389.6|281
1730682000000|2024-11-04 01:00:00|8392.3|8390.8|8392.5|8391|8393.4|8391.9|8392.2|8390.7|358
1730682300000|2024-11-04 01:05:00|8392.6|8391.1|8392.8|8391.3|8393.8|8392.3|8392.3|8390.8|352
1730682600000|2024-11-04 01:10:00|8392.7|8391.2|8393.3|8391.8|8393.7|8392.2|8392.5|8391|272
1730682900000|2024-11-04 01:15:00|8393.2|8391.7|8394|8392.5|8394.3|8393.2|8392.2|8390.7|269
1730683200000|2024-11-04 01:20:00|8393.9|8392.4|8393.5|8392|8394.2|8392.8|8392.5|8391.6|315
1730683500000|2024-11-04 01:25:00|8393.6|8392.1|8392.1|8391.2|8393.6|8392.4|8391.8|8390.5|209
1730683800000|2024-11-04 01:30:00|8392|8391.1|8393.9|8393|8394.2|8393.3|8392|8391.1|405
1730684100000|2024-11-04 01:35:00|8394|8393.1|8392.5|8391.6|8394.2|8393.3|8392.2|8391.3|294
1730684400000|2024-11-04 01:40:00|8392.4|8391.5|8391.7|8390.8|8392.5|8391.6|8391.5|8390.6|283
1730684700000|2024-11-04 01:45:00|8391.6|8390.7|8392.7|8391.2|8392.7|8391.2|8390.8|8389.9|283
1730685000000|2024-11-04 01:50:00|8392.8|8391.3|8392|8391.1|8393.3|8391.8|8391.3|8389.8|216
1730685300000|2024-11-04 01:55:00|8391.9|8391|8392.1|8391.2|8392.5|8391.4|8391|8390.1|222
1730685600000|2024-11-04 02:00:00|8392.2|8391.3|8392.1|8391.2|8392.5|8391.6|8391.8|8390.9|204
1730685900000|2024-11-04 02:05:00|8392.2|8391.3|8391.4|8390.5|8392.3|8391.4|8390.9|8390|304
1730686200000|2024-11-04 02:10:00|8391.5|8390.6|8392.8|8391.9|8393|8392.1|8391.2|8390.3|233
1730686500000|2024-11-04 02:15:00|8392.9|8392|8391.6|8390.7|8393.2|8392.3|8391.3|8390.4|188
1730686800000|2024-11-04 02:20:00|8391.7|8390.8|8391.9|8390.4|8392.6|8391.5|8391.6|8390.1|202
1730687100000|2024-11-04 02:25:00|8392|8390.5|8390|8389.1|8392.1|8390.7|8389.5|8388.5|291
1730687400000|2024-11-04 02:30:00|8389.9|8389|8390.8|8389.3|8390.9|8389.7|8389.3|8388.2|213
1730687700000|2024-11-04 02:35:00|8390.7|8389.2|8391.5|8390.6|8391.5|8390.6|8390.4|8388.9|376
1730688000000|2024-11-04 02:40:00|8391.4|8390.5|8392.1|8390.6|8392.3|8391.1|8391.2|8390.1|278
1730688300000|2024-11-04 02:45:00|8391.9|8390.4|8392.4|8390.9|8392.5|8391|8391.5|8390|117
1730688600000|2024-11-04 02:50:00|8392.5|8391|8392.5|8391.6|8392.9|8391.8|8392.2|8390.7|202
1730688900000|2024-11-04 02:55:00|8392.8|8391.3|8393.2|8392.3|8393.4|8392.5|8392.7|8391.2|257
1730689200000|2024-11-04 03:00:00|8393.3|8392.4|8391.7|8390.8|8393.3|8392.4|8390.9|8389.8|332
1730689500000|2024-11-04 03:05:00|8391.8|8390.9|8390.7|8389.2|8392.5|8391.2|8390.3|8389.2|377
1730689800000|2024-11-04 03:10:00|8390.8|8389.3|8391.1|8389.6|8391.6|8390.1|8390.5|8389.1|287
1730690100000|2024-11-04 03:15:00|8391|8389.5|8390.4|8388.9|8391.4|8389.9|8390.4|8388.9|451
1730690400000|2024-11-04 03:20:00|8390.5|8389|8389.7|8388.8|8390.8|8389.7|8389.5|8388.6|298
1730690700000|2024-11-04 03:25:00|8389.6|8388.7|8388.7|8387.2|8389.8|8388.9|8388.6|8387.1|263
1730691000000|2024-11-04 03:30:00|8388.4|8387.5|8388.2|8386.7|8389.2|8387.8|8387.8|8386.5|349
1730691300000|2024-11-04 03:35:00|8388.1|8386.6|8389.6|8388.1|8389.6|8388.4|8387.3|8386.1|375
1730691600000|2024-11-04 03:40:00|8389.5|8388|8389|8387.5|8389.9|8388.9|8388.7|8387.4|276
1730691900000|2024-11-04 03:45:00|8388.9|8387.4|8388.7|8387.8|8389.5|8388|8388|8386.5|239
1730692200000|2024-11-04 03:50:00|8388.9|8388|8390.3|8389.4|8391.1|8390.2|8388.6|8387.6|193
1730692500000|2024-11-04 03:55:00|8390.4|8389.5|8390.5|8389.6|8390.9|8390|8389.9|8388.7|277
1730692800000|2024-11-04 04:00:00|8390.4|8389.5|8389.8|8388.9|8390.6|8389.7|8388.9|8387.6|184
1730693100000|2024-11-04 04:05:00|8389.9|8389|8390.7|8389.8|8390.9|8390|8389.4|8388.5|182
1730693400000|2024-11-04 04:10:00|8390.6|8389.7|8391.1|8389.6|8391.9|8390.4|8390.5|8389.3|72
1730693700000|2024-11-04 04:15:00|8391|8389.5|8390.7|8389.8|8391.2|8389.9|8390.2|8389|106
1730694000000|2024-11-04 04:20:00|8390.8|8389.9|8390.4|8389.5|8391|8390.1|8390.4|8389.5|145
1730694300000|2024-11-04 04:25:00|8390.5|8389.6|8390.1|8389.2|8390.5|8389.6|8389.8|8388.9|113
1730694600000|2024-11-04 04:30:00|8390.2|8389.3|8390.1|8389.2|8390.4|8389.5|8389.8|8388.9|150
1730694900000|2024-11-04 04:35:00|8390|8389.1|8390.2|8389.3|8390.5|8389.6|8390|8389.1|144
1730695200000|2024-11-04 04:40:00|8390.5|8389.6|8391.2|8390.3|8391.5|8390.6|8390.1|8389.2|116
1730695500000|2024-11-04 04:45:00|8391.3|8390.4|8391.1|8390.2|8391.5|8390.6|8391|8390.1|108
1730695800000|2024-11-04 04:50:00|8391|8390.1|8390.3|8389.4|8391.1|8390.2|8390.1|8389.2|199
1730696100000|2024-11-04 04:55:00|8390.4|8389.5|8390.1|8389.2|8390.7|8389.8|8389.4|8388.5|195
1730696400000|2024-11-04 05:00:00|8389.9|8389|8390.2|8389.3|8390.5|8389.6|8389.1|8388.2|162
1730696700000|2024-11-04 05:05:00|8390.3|8389.4|8390.1|8389.2|8390.5|8389.6|8389.5|8388.6|195
1730697000000|2024-11-04 05:10:00|8390|8389.1|8389.6|8388.7|8390.3|8389.2|8389.3|8388.4|135
1730697300000|2024-11-04 05:15:00|8389.5|8388.6|8390.2|8389.3|8390.4|8389.3|8389.5|8388.5|251
1730697600000|2024-11-04 05:20:00|8390.1|8389.2|8390.8|8389.9|8390.9|8390|8389.9|8388.8|168
1730697900000|2024-11-04 05:25:00|8390.7|8389.8|8389.6|8388.7|8391|8390.1|8389.6|8388.7|178
1730698200000|2024-11-04 05:30:00|8389.8|8388.9|8388.3|8387.4|8389.8|8388.9|8388.2|8387.3|273
1730698500000|2024-11-04 05:35:00|8388.2|8387.3|8388.2|8387.3|8388.6|8387.7|8387.7|8386.8|245
1730698800000|2024-11-04 05:40:00|8388.1|8387.2|8388.7|8387.8|8388.9|8388|8388.1|8386.9|314
1730699100000|2024-11-04 05:45:00|8388.6|8387.7|8388.3|8387.4|8389.2|8388|8388.2|8387.3|237
1730699400000|2024-11-04 05:50:00|8388.2|8387.3|8388.7|8387.8|8389|8388.1|8388.1|8387.2|161
1730699700000|2024-11-04 05:55:00|8388.8|8387.9|8388.9|8388|8390.2|8389.3|8388.8|8387.7|223
1730700000000|2024-11-04 06:00:00|8389|8388.1|8389|8388.1|8389.4|8388.4|8387.9|8387|294
1730700300000|2024-11-04 06:05:00|8389.1|8388.2|8387.7|8386.8|8389.1|8388.2|8387.3|8386.4|285
1730700600000|2024-11-04 06:10:00|8387.8|8386.9|8386.1|8385.2|8387.9|8387|8385.9|8385|285
1730700900000|2024-11-04 06:15:00|8386|8385.1|8387.1|8385.6|8387.3|8386.4|8385.7|8384.8|277
1730701200000|2024-11-04 06:20:00|8387.2|8385.7|8387.5|8386|8388.3|8387.1|8386.3|8385.4|298
1730701500000|2024-11-04 06:25:00|8387.6|8386.1|8387.8|8386.9|8388|8387.1|8386.8|8385.8|353
1730701800000|2024-11-04 06:30:00|8387.9|8387|8388.8|8387.9|8388.8|8387.9|8387.4|8386.5|268
1730702100000|2024-11-04 06:35:00|8388.6|8387.7|8389.1|8388.2|8389.4|8388.3|8387.9|8386.9|282
1730702400000|2024-11-04 06:40:00|8389|8388.1|8388.4|8387.5|8389.3|8388.4|8388.3|8387.3|302
1730702700000|2024-11-04 06:45:00|8388.3|8387.4|8388.4|8387.5|8388.8|8387.9|8387.6|8386.7|291
1730703000000|2024-11-04 06:50:00|8388.5|8387.6|8388.9|8387.4|8389.3|8388.2|8387.9|8386.5|335
1730703300000|2024-11-04 06:55:00|8389|8387.5|8386.4|8385.5|8389.1|8387.7|8386.3|8385|287
1730703600000|2024-11-04 07:00:00|8386.7|8385.8|8388.3|8386.8|8388.3|8387.1|8385.7|8384.2|360
1730703900000|2024-11-04 07:05:00|8388.4|8386.9|8386.7|8385.8|8388.6|8387.4|8385.6|8384.7|195
1730704200000|2024-11-04 07:10:00|8386.9|8386|8387|8385.5|8387.9|8387|8386.3|8384.8|233
1730704500000|2024-11-04 07:15:00|8387.1|8385.6|8386.2|8385.3|8387.3|8386.3|8386|8385.1|141
1730704800000|2024-11-04 07:20:00|8386.4|8385.5|8386.4|8384.9|8386.8|8385.9|8385.8|8384.7|171
1730705100000|2024-11-04 07:25:00|8386.1|8384.6|8387.2|8386.3|8388.2|8387.3|8385.6|8384.5|196
1730705400000|2024-11-04 07:30:00|8387.3|8386.4|8392.1|8391.2|8392.2|8391.3|8387.3|8386.4|178
1730705700000|2024-11-04 07:35:00|8392.2|8391.3|8391.5|8390.6|8393.4|8392.5|8391.4|8390.5|81
1730706000000|2024-11-04 07:40:00|8391.4|8390.5|8391.8|8390.9|8392.2|8391.3|8390.9|8390|108
1730706300000|2024-11-04 07:45:00|8391.9|8391|8394.4|8393.5|8394.5|8393.6|8391.4|8390.5|112
1730706600000|2024-11-04 07:50:00|8394.5|8393.6|8396.2|8395.3|8396.6|8395.7|8394|8393.1|132
1730706900000|2024-11-04 07:55:00|8396.3|8395.4|8397.8|8396.9|8397.8|8396.9|8395.9|8395|119
1730707200000|2024-11-04 08:00:00|8397.7|8396.8|8396.2|8395.3|8399.2|8398|8394.6|8393.7|321
1730707500000|2024-11-04 08:05:00|8396.3|8395.4|8394.9|8394|8396.5|8395.6|8394.8|8393.9|216
1730707800000|2024-11-04 08:10:00|8394.8|8393.9|8396|8395.1|8397.3|8396.4|8394.3|8393.4|208
1730708100000|2024-11-04 08:15:00|8396.1|8395.2|8397.2|8396.3|8398|8397.1|8396.1|8394.9|228
1730708400000|2024-11-04 08:20:00|8397.1|8396.2|8399.7|8398.8|8400.5|8399.5|8396.7|8395.8|184
1730708700000|2024-11-04 08:25:00|8399.6|8398.7|8401|8399.5|8401.3|8400.4|8399|8398|193
1730709000000|2024-11-04 08:30:00|8400.9|8399.4|8398.2|8397.3|8400.9|8399.4|8397.7|8396.8|219
1730709300000|2024-11-04 08:35:00|8398.1|8397.2|8399.8|8398.9|8400.4|8399.3|8398|8397.1|207
1730709600000|2024-11-04 08:40:00|8399.9|8399|8400.2|8399.3|8401.3|8400.4|8399.5|8398.6|147
1730709900000|2024-11-04 08:45:00|8400|8399.1|8401.7|8400.2|8402|8400.8|8399.6|8398.7|209
1730710200000|2024-11-04 08:50:00|8401.5|8400|8403.1|8401.6|8403.9|8403|8401.1|8399.8|217
1730710500000|2024-11-04 08:55:00|8403.4|8401.9|8403.6|8402.7|8404.8|8403.9|8403.1|8401.7|180
1730710800000|2024-11-04 09:00:00|8403.7|8402.8|8403.3|8402.4|8405.5|8404.6|8402.9|8402|164
1730711100000|2024-11-04 09:05:00|8403.5|8402.6|8406.6|8405.7|8407.4|8406.5|8402.2|8401.3|182
1730711400000|2024-11-04 09:10:00|8406.7|8405.8|8408.3|8407.4|8408.6|8407.7|8406.6|8405.7|179
1730711700000|2024-11-04 09:15:00|8408.4|8407.5|8412|8411.1|8413.2|8412.3|8408.4|8407.5|184
1730712000000|2024-11-04 09:20:00|8411.9|8411|8413.9|8413|8414.8|8413.9|8411.7|8410.8|253
1730712300000|2024-11-04 09:25:00|8414|8413.1|8409.8|8408.9|8414.5|8413.3|8409.8|8408.9|165
1730712600000|2024-11-04 09:30:00|8409.6|8408.7|8409.9|8409|8411.1|8409.6|8408|8407.1|208
1730712900000|2024-11-04 09:35:00|8409.8|8408.9|8408.4|8406.9|8410.6|8409.7|8408.4|8406.9|170
1730713200000|2024-11-04 09:40:00|8408.3|8406.8|8407.3|8405.8|8409.9|8409|8407.3|8405.8|123
1730713500000|2024-11-04 09:45:00|8407.1|8405.6|8404.7|8403.2|8407.5|8406.1|8404.4|8402.9|166
1730713800000|2024-11-04 09:50:00|8404.6|8403.1|8401.9|8401|8404.6|8403.1|8401.6|8400.6|171
1730714100000|2024-11-04 09:55:00|8401.8|8400.9|8400.9|8399.4|8403.4|8402.4|8400.6|8399.4|194
1730714400000|2024-11-04 10:00:00|8400.8|8399.3|8400.3|8399.4|8402.3|8401|8399.9|8398.8|152
1730714700000|2024-11-04 10:05:00|8400.2|8399.3|8399.5|8398|8400.3|8399.4|8399.1|8397.8|138
1730715000000|2024-11-04 10:10:00|8399.6|8398.1|8401.7|8400.8|8402.1|8401.2|8399.6|8398.1|136
1730715300000|2024-11-04 10:15:00|8401.8|8400.9|8401.3|8400.4|8402.7|8401.8|8401|8400.1|137
1730715600000|2024-11-04 10:20:00|8401.6|8400.7|8401.1|8400.2|8401.9|8401|8400.9|8400|93
1730715900000|2024-11-04 10:25:00|8401.3|8400.4|8400.2|8399.3|8401.4|8400.5|8398.3|8397.4|171
1730716200000|2024-11-04 10:30:00|8400.1|8399.2|8402.4|8401.5|8402.7|8401.8|8400.1|8399.2|102
1730716500000|2024-11-04 10:35:00|8402.3|8401.4|8401.6|8400.7|8402.7|8401.8|8401.5|8400.6|104
1730716800000|2024-11-04 10:40:00|8401.8|8400.9|8403.4|8402.5|8403.7|8402.8|8401.1|8400.2|115
1730717100000|2024-11-04 10:45:00|8403.8|8402.9|8406.8|8405.3|8407.9|8406.6|8403.8|8402.9|222
1730717400000|2024-11-04 10:50:00|8406.5|8405.6|8411.1|8409.6|8411.1|8409.7|8406|8405.1|121
1730717700000|2024-11-04 10:55:00|8411.2|8409.7|8410.6|8409.7|8411.2|8409.9|8408.6|8407.7|147
1730718000000|2024-11-04 11:00:00|8410.8|8409.9|8414.5|8413.6|8415.1|8414.2|8410.7|8409.8|169
1730718300000|2024-11-04 11:05:00|8414.6|8413.7|8414.9|8414|8419.3|8418.4|8414.6|8413.7|206
1730718600000|2024-11-04 11:10:00|8415|8414.1|8413.8|8412.9|8415.7|8414.8|8413.6|8412.7|147
1730718900000|2024-11-04 11:15:00|8413.7|8412.8|8412.6|8411.7|8413.9|8413|8412|8411.1|110
1730719200000|2024-11-04 11:20:00|8412.5|8411.6|8411.3|8410.4|8412.8|8411.9|8410.8|8409.8|140
1730719500000|2024-11-04 11:25:00|8411.4|8410.5|8410.9|8409.4|8413|8412.1|8410.3|8409.1|156
1730719800000|2024-11-04 11:30:00|8410.8|8409.3|8410.2|8409.3|8411.6|8410.4|8408.6|8407.7|224
1730720100000|2024-11-04 11:35:00|8410.1|8409.2|8407.7|8406.8|8411.1|8409.6|8407.6|8406.7|172
1730720400000|2024-11-04 11:40:00|8407.6|8406.7|8409.3|8408.4|8410.3|8409.4|8407|8405.9|129
1730720700000|2024-11-04 11:45:00|8409.4|8408.5|8406.7|8405.8|8409.4|8408.5|8406.5|8405.6|223
1730721000000|2024-11-04 11:50:00|8406.8|8405.9|8407.3|8406.4|8408.6|8407.3|8405.7|8404.8|177
1730721300000|2024-11-04 11:55:00|8407.2|8406.3|8410.1|8409.2|8410.2|8409.3|8406.1|8405.2|207
1730721600000|2024-11-04 12:00:00|8410.4|8409.5|8408.4|8407.5|8412.2|8411.3|8408.1|8407.2|216
1730721900000|2024-11-04 12:05:00|8408.3|8407.4|8407.8|8406.9|8409.5|8408.6|8407.3|8406.4|216
1730722200000|2024-11-04 12:10:00|8407.9|8407|8409.3|8408.4|8410.8|8409.3|8407.6|8406.6|229
1730722500000|2024-11-04 12:15:00|8409.2|8408.3|8411.3|8410.4|8412.2|8410.8|8409.1|8408.2|215
1730722800000|2024-11-04 12:20:00|8411.4|8410.5|8413.4|8412.5|8413.4|8412.5|8410.6|8409.7|166
1730723100000|2024-11-04 12:25:00|8413.5|8412.6|8413.7|8412.8|8414.5|8413.3|8412.4|8411.5|214
1730723400000|2024-11-04 12:30:00|8413.8|8412.9|8413.4|8412.5|8414.9|8414|8412.6|8411.7|163
1730723700000|2024-11-04 12:35:00|8413.3|8412.4|8411|8410.1|8413.9|8413|8411|8410.1|147
1730724000000|2024-11-04 12:40:00|8410.9|8410|8411.2|8410.3|8412.8|8411.9|8410.8|8409.9|178
1730724300000|2024-11-04 12:45:00|8411.3|8410.4|8412.3|8411.4|8413|8412.1|8409.7|8408.8|174
1730724600000|2024-11-04 12:50:00|8412.4|8411.5|8412.2|8411.3|8412.6|8411.7|8411.8|8410.9|136
1730724900000|2024-11-04 12:55:00|8412.1|8411.2|8408.5|8407.6|8412.4|8411.5|8408.5|8407.6|258
1730725200000|2024-11-04 13:00:00|8408.4|8407.5|8409.8|8408.9|8409.9|8409|8407.5|8406.6|175
1730725500000|2024-11-04 13:05:00|8409.6|8408.7|8406.4|8405.5|8409.6|8408.7|8405.6|8404.4|185
1730725800000|2024-11-04 13:10:00|8406|8405.1|8406.4|8405.5|8407.4|8406.5|8405.5|8404.1|177
1730726100000|2024-11-04 13:15:00|8406.3|8405.4|8406.1|8405.2|8406.9|8405.7|8403.5|8402.6|225
1730726400000|2024-11-04 13:20:00|8406.2|8405.3|8404.6|8403.7|8406.4|8405.5|8404.5|8403.6|283
1730726700000|2024-11-04 13:25:00|8404.5|8403.6|8403.1|8402.2|8405.3|8404.4|8402.5|8401.6|321
1730727000000|2024-11-04 13:30:00|8403|8402.1|8404.2|8403.3|8404.3|8403.4|8402.2|8401.3|288
1730727300000|2024-11-04 13:35:00|8404.3|8403.4|8404.8|8403.9|8405.2|8404.3|8403.4|8402.5|248
1730727600000|2024-11-04 13:40:00|8404.6|8403.7|8404.8|8403.9|8404.9|8404|8402.8|8401.9|249
1730727900000|2024-11-04 13:45:00|8405.1|8403.6|8405|8404.1|8405.7|8404.7|8403.9|8403|227
1730728200000|2024-11-04 13:50:00|8405.1|8404.2|8408.7|8407.8|8409.3|8408.4|8405|8404.1|300
1730728500000|2024-11-04 13:55:00|8408.8|8407.9|8408.7|8407.8|8409.6|8408.7|8407.8|8406.9|228
1730728800000|2024-11-04 14:00:00|8408.6|8407.7|8410.6|8409.7|8410.9|8410|8408.4|8407.4|224
1730729100000|2024-11-04 14:05:00|8410.7|8409.8|8409.5|8408.6|8411.2|8410.3|8408.4|8407.5|207
1730729400000|2024-11-04 14:10:00|8409.4|8408.5|8408.5|8407.6|8410.1|8409.2|8407.9|8407|245
1730729700000|2024-11-04 14:15:00|8408.4|8407.5|8409.6|8408.1|8409.8|8408.6|8408.1|8407|240
1730730000000|2024-11-04 14:20:00|8409.2|8408.3|8409|8408.1|8410.4|8409.5|8409|8408.1|223
1730730300000|2024-11-04 14:25:00|8409.1|8408.2|8408.3|8407.4|8410.1|8409.2|8407.9|8407|204
1730730600000|2024-11-04 14:30:00|8408.4|8407.5|8408|8407.1|8409|8408.1|8406|8405.1|299
1730730900000|2024-11-04 14:35:00|8407.9|8407|8409.3|8408.4|8410.7|8409.8|8406.8|8405.8|320
1730731200000|2024-11-04 14:40:00|8409.1|8408.2|8405.4|8404.5|8409.6|8408.7|8404.8|8403.9|381
1730731500000|2024-11-04 14:45:00|8405.3|8404.4|8400.5|8399.6|8406.3|8404.9|8400.3|8399.1|346
1730731800000|2024-11-04 14:50:00|8400.3|8399.4|8400.8|8399.9|8401.6|8400.7|8398.9|8398|416
1730732100000|2024-11-04 14:55:00|8400.7|8399.8|8400.6|8399.1|8402.5|8401|8399.9|8398.9|307
1730732400000|2024-11-04 15:00:00|8400.7|8399.2|8399.3|8398.4|8401.4|8400.1|8398.1|8397.2|377
1730732700000|2024-11-04 15:05:00|8399.4|8398.5|8393.6|8392.7|8399.4|8398.5|8393.4|8392.5|413
1730733000000|2024-11-04 15:10:00|8393.5|8392.6|8394.3|8393.4|8395.4|8394.5|8391.7|8390.8|408
1730733300000|2024-11-04 15:15:00|8394.1|8393.2|8398.4|8397.5|8399.7|8398.8|8394.1|8393.1|332
1730733600000|2024-11-04 15:20:00|8398.3|8397.4|8396.9|8396|8398.6|8397.7|8395.7|8394.8|364
1730733900000|2024-11-04 15:25:00|8396.8|8395.9|8395.8|8394.9|8398.7|8397.8|8395.8|8394.9|319
1730734200000|2024-11-04 15:30:00|8395.6|8394.7|8396.6|8395.7|8399|8398.1|8394.3|8393.4|385
1730734500000|2024-11-04 15:35:00|8396.7|8395.8|8395.2|8394.3|8397.7|8396.6|8395.2|8394.3|358
1730734800000|2024-11-04 15:40:00|8395.3|8394.4|8393.8|8392.9|8395.3|8394.4|8393.3|8392.4|254
1730735100000|2024-11-04 15:45:00|8393.9|8393|8395.4|8393.9|8397.9|8396.5|8393.7|8392.8|422
1730735400000|2024-11-04 15:50:00|8395.5|8394|8396|8395.1|8396.5|8395.2|8394.3|8393.4|330
1730735700000|2024-11-04 15:55:00|8396.1|8395.2|8396.9|8396|8398.1|8397.2|8395.5|8394.6|373
1730736000000|2024-11-04 16:00:00|8397|8396.1|8401.8|8400.9|8403.8|8402.9|8396.7|8395.8|412
1730736300000|2024-11-04 16:05:00|8401.9|8401|8402.8|8401.9|8404.5|8403.6|8400.9|8400|388
1730736600000|2024-11-04 16:10:00|8402.7|8401.8|8404.1|8402.6|8405.7|8404.4|8401.8|8400.9|331
1730736900000|2024-11-04 16:15:00|8404.3|8402.8|8404.7|8403.8|8406.6|8405.1|8404.2|8402.7|489
1730737200000|2024-11-04 16:20:00|8405.1|8404.2|8406|8404.5|8407|8405.7|8404.7|8403.8|396
1730737500000|2024-11-04 16:25:00|8405.9|8404.4|8406.5|8405|8407.5|8406.2|8404.8|8403.3|456
1730737800000|2024-11-04 16:30:00|8406.7|8405.2|8406.9|8406|8407.7|8406.4|8405.9|8404.4|386
1730738100000|2024-11-04 16:35:00|8407|8406.1|8406.4|8405.5|8407.4|8406.5|8406.2|8405.3|262
1730738400000|2024-11-04 16:40:00|8406.3|8405.4|8407.5|8406|8407.8|8406.6|8406.3|8405.4|324
1730738700000|2024-11-04 16:45:00|8407.6|8406.1|8409.1|8407.6|8409.9|8409|8407.3|8405.8|270
1730739000000|2024-11-04 16:50:00|8409.2|8407.7|8409.1|8408.2|8409.9|8408.9|8408.6|8407.4|377
1730739300000|2024-11-04 16:55:00|8409.2|8408.3|8410.7|8409.8|8412.8|8411.9|8409.1|8408|421
1730739600000|2024-11-04 17:00:00|8410.8|8409.9|8412.1|8410.6|8412.7|8411.6|8410.1|8409.2|453
1730739900000|2024-11-04 17:05:00|8412.2|8410.7|8411.2|8410.3|8412.4|8411.1|8411.1|8409.7|575
1730740200000|2024-11-04 17:10:00|8411.3|8410.4|8410.8|8409.9|8412.9|8411.9|8410.6|8409.4|327
1730740500000|2024-11-04 17:15:00|8410.7|8409.8|8411.4|8410.5|8411.9|8411|8409.9|8408.9|301
1730740800000|2024-11-04 17:20:00|8411.3|8410.4|8411.7|8410.8|8411.8|8410.8|8410.3|8409|274
1730741100000|2024-11-04 17:25:00|8411.8|8410.9|8410|8409.1|8412.1|8411.2|8409.2|8408.3|289
1730741400000|2024-11-04 17:30:00|8409.9|8409|8408.9|8408|8411.3|8409.9|8408.5|8407.6|336
1730741700000|2024-11-04 17:35:00|8408.7|8407.8|8406.6|8405.1|8410.3|8408.8|8406.5|8405|531
1730742000000|2024-11-04 17:40:00|8406.7|8405.2|8403.7|8402.8|8407.1|8405.6|8402.7|8401.6|339
1730742300000|2024-11-04 17:45:00|8403.8|8402.9|8403.1|8402.2|8405.8|8404.9|8403.1|8402.2|229
1730742600000|2024-11-04 17:50:00|8403.2|8402.3|8403.6|8402.1|8404.1|8402.9|8402.5|8401.2|286
1730742900000|2024-11-04 17:55:00|8403.5|8402|8404.6|8403.7|8404.6|8403.7|8403.1|8402|256
1730743200000|2024-11-04 18:00:00|8404.5|8403.6|8405.5|8404.6|8405.6|8404.7|8403.6|8402.7|271
1730743500000|2024-11-04 18:05:00|8405.4|8404.5|8405.9|8405|8406.1|8405.2|8404.2|8403.3|369
1730743800000|2024-11-04 18:10:00|8406|8405.1|8403.7|8402.8|8406|8405.1|8402.8|8401.9|361
1730744100000|2024-11-04 18:15:00|8403.6|8402.7|8403.7|8402.8|8404.6|8403.7|8403.1|8402|250
1730744400000|2024-11-04 18:20:00|8403.6|8402.7|8405|8403.5|8405|8403.8|8403.3|8402.4|249
1730744700000|2024-11-04 18:25:00|8405.1|8403.6|8405.3|8403.8|8406|8405.1|8404.8|8403.6|359
1730745000000|2024-11-04 18:30:00|8405.4|8403.9|8403.9|8403|8406.1|8404.6|8403.3|8402.4|259
1730745300000|2024-11-04 18:35:00|8403.8|8402.9|8401.3|8400.4|8404.6|8403.4|8401.3|8400.2|225
1730745600000|2024-11-04 18:40:00|8401.4|8400.5|8400.2|8399.3|8401.4|8400.5|8398.8|8397.8|432
1730745900000|2024-11-04 18:45:00|8400.3|8399.4|8402.5|8401.6|8402.6|8401.7|8400.1|8399.2|195
1730746200000|2024-11-04 18:50:00|8402.6|8401.7|8403|8401.5|8403.5|8402.6|8402.1|8401|319
1730746500000|2024-11-04 18:55:00|8403.1|8401.6|8403|8402.1|8403.8|8402.9|8402.3|8401.4|302
1730746800000|2024-11-04 19:00:00|8402.9|8402|8402.8|8401.3|8403.5|8402.6|8402.3|8401.3|290
1730747100000|2024-11-04 19:05:00|8402.9|8401.4|8401.2|8400.3|8402.9|8401.4|8400.8|8399.5|423
1730747400000|2024-11-04 19:10:00|8401.1|8400.2|8401.5|8400|8402.3|8401|8401.1|8399.9|343
1730747700000|2024-11-04 19:15:00|8401.3|8399.8|8400.5|8399.6|8401.7|8400.2|8400.1|8399|230
1730748000000|2024-11-04 19:20:00|8400.6|8399.7|8400.9|8400|8401.1|8400|8400|8398.7|206
1730748300000|2024-11-04 19:25:00|8400.8|8399.9|8400.3|8399.4|8400.9|8400|8399.6|8398.7|185
1730748600000|2024-11-04 19:30:00|8400.4|8399.5|8398.7|8397.8|8400.5|8399.6|8398.4|8397.5|201
1730748900000|2024-11-04 19:35:00|8398.8|8397.9|8398.8|8397.9|8399.6|8398.7|8398.2|8397|127
1730749200000|2024-11-04 19:40:00|8398.9|8398|8398.9|8398|8399.1|8398.2|8398.6|8397.7|178
1730749500000|2024-11-04 19:45:00|8398.8|8397.9|8397.5|8396.6|8399|8398.1|8397.5|8396.6|143
1730749800000|2024-11-04 19:50:00|8397.6|8396.7|8396.9|8396|8397.7|8396.8|8396.8|8395.9|136
1730750100000|2024-11-04 19:55:00|8396.8|8395.9|8398.6|8397.7|8398.6|8397.7|8396.2|8395.3|175
1730750400000|2024-11-04 20:00:00|8398.7|8397.8|8399|8398.1|8399.3|8398.4|8398.3|8397.4|191
1730750700000|2024-11-04 20:05:00|8399.1|8398.2|8398.6|8397.7|8399.3|8398.4|8398.5|8397.6|123
1730751000000|2024-11-04 20:10:00|8398.7|8397.8|8399.1|8398.2|8399.2|8398.3|8398.5|8397.6|164
1730751300000|2024-11-04 20:15:00|8399|8398.1|8398.6|8397.7|8399.4|8398.5|8398.6|8397.7|118
1730751600000|2024-11-04 20:20:00|8398.7|8397.8|8398|8397.1|8399.2|8398|8398|8397.1|112
1730751900000|2024-11-04 20:25:00|8397.9|8397|8397.8|8396.9|8398|8397.1|8397.4|8396.5|150
1730752200000|2024-11-04 20:30:00|8398.1|8396.6|8397.9|8397|8398.2|8397.1|8396.8|8395.9|154
1730752500000|2024-11-04 20:35:00|8397.8|8396.9|8398.9|8397.4|8399.5|8398.1|8397.7|8396.5|278
1730752800000|2024-11-04 20:40:00|8398.8|8397.3|8397.9|8397|8398.9|8397.9|8397.6|8396.7|195
1730753100000|2024-11-04 20:45:00|8397.8|8396.9|8398.2|8396.7|8398.4|8397.2|8397.5|8396|133
1730753400000|2024-11-04 20:50:00|8398.1|8396.6|8397.8|8396.9|8398.3|8397|8397.5|8396.5|162
1730753700000|2024-11-04 20:55:00|8397.9|8397|8397|8395.5|8398.4|8397.5|8396.5|8395|232
1730754000000|2024-11-04 21:00:00|8396.9|8395.4|8396.8|8395.9|8397|8395.9|8395.3|8394.4|146
1730754300000|2024-11-04 21:05:00|8396.7|8395.8|8395.8|8394.9|8396.8|8395.9|8395.4|8394.3|93
1730754600000|2024-11-04 21:10:00|8395.7|8394.8|8395.5|8394.6|8395.9|8395|8395.2|8394.3|107
1730754900000|2024-11-04 21:15:00|8395.6|8394.7|8395.7|8394.8|8396|8395.1|8395.5|8394.6|69
1730755200000|2024-11-04 21:20:00|8395.8|8394.9|8396.2|8395.3|8396.2|8395.3|8395.8|8394.9|64
1730755500000|2024-11-04 21:25:00|8396.4|8395.5|8395.7|8394.8|8396.5|8395.6|8395.5|8394.6|89
1730755800000|2024-11-04 21:30:00|8395.6|8394.7|8396.1|8395.2|8396.2|8395.3|8395.6|8394.7|125
1730756100000|2024-11-04 21:35:00|8396.2|8395.3|8395.7|8394.8|8396.5|8395.5|8395.7|8394.5|105
1730756400000|2024-11-04 21:40:00|8395.8|8394.9|8395.8|8394.9|8396.3|8395.4|8395.7|8394.8|89
1730756700000|2024-11-04 21:45:00|8395.9|8395|8395.9|8394.4|8396.3|8395.2|8395.8|8394.3|203
1730757000000|2024-11-04 21:50:00|8396|8394.5|8396.1|8394.6|8396.1|8394.6|8395.6|8394.1|158
1730757300000|2024-11-04 21:55:00|8396.5|8394.1|8397.8|8394.2|8402|8394.6|8395.9|8390.1|148
1730757600000|2024-11-04 22:00:00|8401.6|8389.7|8402.9|8391|8403|8391.1|8400.9|8389.6|16
1730757900000|2024-11-04 22:05:00|8402.3|8391.2|8400.9|8390.2|8402.3|8392.4|8398.2|8389.6|30
1730758200000|2024-11-04 22:10:00|8399|8392.4|8399.3|8391.9|8401.7|8392.4|8398.6|8389.6|23
1730758500000|2024-11-04 22:15:00|8400.9|8390.2|8399.7|8391.4|8401.4|8392.2|8398.8|8390.2|26
1730758800000|2024-11-04 22:20:00|8401.6|8390.5|8401.5|8389.8|8401.7|8391.7|8399.6|8389.6|18
1730759100000|2024-11-04 22:25:00|8400|8390.8|8401.2|8391.9|8401.7|8392.6|8399.7|8389.4|22
1730759400000|2024-11-04 22:30:00|8402.4|8391.6|8400.7|8391|8402.4|8392.9|8399|8391|42
1730759700000|2024-11-04 22:35:00|8400.6|8391.2|8398.3|8392.8|8400.6|8393.3|8398.3|8391.2|98
1730760000000|2024-11-04 22:40:00|8398.2|8392.9|8399.3|8391.3|8399.9|8392.9|8398.2|8390.9|35
1730760300000|2024-11-04 22:45:00|8399.2|8392.7|8398.3|8392.9|8399.4|8393|8398.1|8391.2|48
1730760600000|2024-11-04 22:50:00|8398.2|8392.7|8399.8|8394|8400.5|8394.5|8398.2|8391.6|92
1730760900000|2024-11-04 22:55:00|8399.7|8394.1|8400.9|8391.1|8403.7|8394.3|8399.6|8390.5|197
1730761200000|2024-11-04 23:00:00|8401.5|8390.8|8396.2|8392.8|8401.7|8393.1|8396.2|8390.8|72
1730761500000|2024-11-04 23:05:00|8395.8|8393.3|8396|8393.7|8396.1|8394.1|8395.1|8393.1|42
1730761800000|2024-11-04 23:10:00|8395.5|8393.5|8395.4|8393.9|8396|8394.3|8395.3|8393.5|26
1730762100000|2024-11-04 23:15:00|8395.5|8394|8395.8|8394.3|8396.1|8394.6|8395.5|8394|22
1730762400000|2024-11-04 23:20:00|8395.7|8394.2|8396.1|8394.6|8396.1|8394.6|8395.6|8394.1|17
1730762700000|2024-11-04 23:25:00|8396|8394.5|8395.9|8394.4|8396.2|8394.7|8395.9|8394.4|22
1730763000000|2024-11-04 23:30:00|8395.8|8394.3|8395.9|8394.4|8396.4|8394.9|8395.7|8394.2|38
1730763300000|2024-11-04 23:35:00|8396|8394.5|8395.8|8394.3|8396.1|8394.6|8395.8|8394.3|28
1730763600000|2024-11-04 23:40:00|8396|8394.5|8395.7|8394.2|8396|8394.5|8395.7|8394.2|26
1730763900000|2024-11-04 23:45:00|8395.8|8394.3|8395.3|8393.8|8396|8394.5|8395.3|8393.8|49
1730764200000|2024-11-04 23:50:00|8395.2|8393.7|8394.6|8393.1|8395.3|8393.8|8394.5|8393|63
1730764500000|2024-11-04 23:55:00|8394.5|8393|8394.7|8393.2|8395.1|8393.6|8394.4|8392.9|61
1730764800000|2024-11-05 00:00:00|8394.6|8393.1|8396.7|8395.2|8396.9|8395.4|8394.6|8393.1|48
1730765100000|2024-11-05 00:05:00|8396.8|8395.3|8396.6|8395.1|8396.9|8395.4|8396.5|8395|24
1730765400000|2024-11-05 00:10:00|8396.5|8395|8396.2|8394.7|8396.6|8395.1|8396|8394.5|29
1730765700000|2024-11-05 00:15:00|8396.4|8394.9|8396.1|8394.6|8396.7|8395.2|8395.7|8394.2|36
1730766000000|2024-11-05 00:20:00|8396|8394.5|8396.1|8394.6|8396.3|8394.8|8396|8394.5|28
1730766300000|2024-11-05 00:25:00|8396|8394.5|8396.5|8395|8396.5|8395|8395.9|8394.4|41
1730766600000|2024-11-05 00:30:00|8396.4|8394.9|8396.7|8395.2|8396.7|8395.2|8396.1|8394.6|21
1730766900000|2024-11-05 00:35:00|8396.6|8395.1|8397.6|8396.1|8397.7|8396.2|8396.6|8395.1|55
1730767200000|2024-11-05 00:40:00|8397.7|8396.2|8398.3|8396.8|8398.5|8397|8397.7|8396.2|35
1730767500000|2024-11-05 00:45:00|8398.5|8397|8397.5|8396|8398.6|8397.1|8397.5|8396|38
1730767800000|2024-11-05 00:50:00|8397.4|8395.9|8395.5|8394|8397.4|8395.9|8395|8394|88
1730768100000|2024-11-05 00:55:00|8395.3|8393.8|8395.9|8394.4|8396|8394.6|8395|8393.5|87
1730768400000|2024-11-05 01:00:00|8395.8|8394.3|8397.2|8396.3|8398.2|8396.7|8395.8|8394.3|192
1730768700000|2024-11-05 01:05:00|8397.3|8396.4|8397.7|8396.2|8398.4|8396.9|8397.1|8395.9|148
1730769000000|2024-11-05 01:10:00|8397.8|8396.3|8397.7|8396.2|8397.8|8396.5|8396.8|8395.9|135
1730769300000|2024-11-05 01:15:00|8397.6|8396.1|8397.4|8396.5|8398.1|8396.9|8397.2|8396|70
1730769600000|2024-11-05 01:20:00|8397.3|8396.4|8397.8|8396.3|8398.1|8396.8|8397.2|8396.2|164
1730769900000|2024-11-05 01:25:00|8397.9|8396.4|8397.3|8396.4|8397.9|8396.4|8397.2|8395.9|115
1730770200000|2024-11-05 01:30:00|8397.2|8396.3|8397.7|8396.2|8397.8|8396.5|8396.6|8395.4|141
1730770500000|2024-11-05 01:35:00|8397.6|8396.1|8397.7|8396.8|8398|8396.8|8397.1|8395.6|169
1730770800000|2024-11-05 01:40:00|8397.6|8396.7|8396.7|8395.8|8397.8|8396.8|8396.4|8395.5|166
1730771100000|2024-11-05 01:45:00|8396.8|8395.9|8395.8|8394.3|8397|8396.1|8395.4|8394.3|116
1730771400000|2024-11-05 01:50:00|8395.9|8394.4|8396.3|8395.4|8397|8395.8|8395.6|8394.1|209
1730771700000|2024-11-05 01:55:00|8396.4|8395.5|8396.7|8395.2|8396.9|8395.5|8395.9|8395|106
1730772000000|2024-11-05 02:00:00|8396.8|8395.3|8397|8395.5|8397.2|8396.1|8396.6|8395.2|232
1730772300000|2024-11-05 02:05:00|8396.9|8395.4|8395.8|8394.9|8397|8395.5|8395.7|8394.8|180
1730772600000|2024-11-05 02:10:00|8395.7|8394.8|8396.7|8395.8|8397.1|8396.2|8395.7|8394.8|229
1730772900000|2024-11-05 02:15:00|8396.8|8395.9|8396.4|8395.5|8396.8|8395.9|8395.8|8394.9|161
1730773200000|2024-11-05 02:20:00|8396.3|8395.4|8394.5|8393.6|8396.5|8395.6|8394.5|8393.6|127
1730773500000|2024-11-05 02:25:00|8394.8|8393.3|8394.5|8393.6|8394.8|8393.6|8394|8393|258
1730773800000|2024-11-05 02:30:00|8394.7|8393.2|8395|8394.1|8395.1|8394.2|8394.2|8393.1|118
1730774100000|2024-11-05 02:35:00|8395.1|8394.2|8394.9|8394|8395.2|8394.2|8394.6|8393.4|101
1730774400000|2024-11-05 02:40:00|8395|8394.1|8395.4|8393.9|8395.6|8394.3|8394.7|8393.5|182
1730774700000|2024-11-05 02:45:00|8395.5|8394|8395.7|8394.2|8395.9|8394.6|8394.8|8393.6|253
1730775000000|2024-11-05 02:50:00|8395.8|8394.3|8395.3|8394.4|8395.8|8394.9|8395.3|8394.2|174
1730775300000|2024-11-05 02:55:00|8395.6|8394.1|8395.6|8394.1|8396.2|8394.7|8395.2|8393.9|116
1730775600000|2024-11-05 03:00:00|8395.5|8394|8394.6|8393.7|8396.1|8394.6|8394.5|8393.4|192
1730775900000|2024-11-05 03:05:00|8394.5|8393.6|8394.2|8393.3|8394.5|8393.6|8393.9|8393|83
1730776200000|2024-11-05 03:10:00|8394.1|8393.2|8394.4|8393.5|8394.4|8393.5|8394|8393.1|55
1730776500000|2024-11-05 03:15:00|8394.3|8393.4|8394.6|8393.7|8394.8|8393.9|8394.1|8393.2|137
1730776800000|2024-11-05 03:20:00|8394.7|8393.8|8395.6|8394.1|8395.9|8395|8394.1|8393.2|89
1730777100000|2024-11-05 03:25:00|8395.4|8393.9|8395.2|8394.3|8395.4|8394.4|8394.7|8393.4|181
1730777400000|2024-11-05 03:30:00|8395.1|8394.2|8395|8394.1|8395.8|8394.6|8394.8|8393.3|221
1730777700000|2024-11-05 03:35:00|8394.9|8394|8394.7|8393.8|8395.1|8394.2|8394.6|8393.7|94
1730778000000|2024-11-05 03:40:00|8394.8|8393.9|8395.6|8394.7|8395.7|8394.8|8394.7|8393.8|86
1730778300000|2024-11-05 03:45:00|8395.5|8394.6|8395|8394.1|8395.7|8394.6|8394.9|8393.7|57
1730778600000|2024-11-05 03:50:00|8394.9|8394|8396.6|8395.7|8396.6|8395.7|8394.9|8393.7|98
1730778900000|2024-11-05 03:55:00|8396.5|8395.6|8396.4|8395.5|8396.6|8395.7|8395.8|8394.9|106
1730779200000|2024-11-05 04:00:00|8396.5|8395.6|8396.4|8395.5|8396.7|8395.8|8396|8395.1|85
1730779500000|2024-11-05 04:05:00|8396.3|8395.4|8395.7|8394.8|8397|8395.9|8395.7|8394.5|194
1730779800000|2024-11-05 04:10:00|8395.8|8394.9|8395.4|8394.5|8396.3|8395|8395.3|8394.3|73
1730780100000|2024-11-05 04:15:00|8395.3|8394.4|8394.1|8393.2|8395.4|8394.5|8394.1|8393.2|126
1730780400000|2024-11-05 04:20:00|8394.2|8393.3|8393.8|8392.9|8394.6|8393.4|8393.7|8392.6|150
1730780700000|2024-11-05 04:25:00|8393.7|8392.8|8393.5|8392.6|8393.9|8393|8393|8392.1|81
1730781000000|2024-11-05 04:30:00|8393.6|8392.7|8394|8393.1|8394.1|8393.2|8393.3|8392.4|308
1730781300000|2024-11-05 04:35:00|8394.1|8393.2|8394.5|8393.6|8394.5|8393.6|8393.8|8392.5|164
1730781600000|2024-11-05 04:40:00|8394.6|8393.7|8394.5|8393.6|8395.3|8394|8394.3|8393.1|208
1730781900000|2024-11-05 04:45:00|8394.4|8393.5|8394.3|8393.4|8394.9|8394|8394.2|8393.3|198
1730782200000|2024-11-05 04:50:00|8394.4|8393.5|8394.5|8393|8394.7|8393.5|8394.1|8392.7|139
1730782500000|2024-11-05 04:55:00|8394.4|8392.9|8394.6|8393.1|8394.7|8393.8|8394.2|8392.9|106
1730782800000|2024-11-05 05:00:00|8394.5|8393|8394.7|8393.2|8394.8|8393.5|8394.1|8392.8|163
1730783100000|2024-11-05 05:05:00|8394.8|8393.3|8394.5|8393.6|8394.9|8393.6|8394.2|8393|115
1730783400000|2024-11-05 05:10:00|8394.4|8393.5|8394.4|8393.5|8394.7|8393.8|8394|8393.1|76
1730783700000|2024-11-05 05:15:00|8394.3|8393.4|8393.1|8392.2|8394.4|8393.5|8393.1|8392.2|40
1730784000000|2024-11-05 05:20:00|8393|8392.1|8392.5|8391.6|8393.1|8392.2|8392.4|8391.5|69
1730784300000|2024-11-05 05:25:00|8392.6|8391.7|8392.5|8391.6|8392.7|8391.8|8392.1|8391.2|49
1730784600000|2024-11-05 05:30:00|8392.4|8391.5|8393.1|8392.2|8393.4|8392.3|8392.4|8391.5|27
1730784900000|2024-11-05 05:35:00|8393.2|8392.3|8394.2|8392.7|8394.2|8393.1|8393.2|8392|55
1730785200000|2024-11-05 05:40:00|8394|8392.5|8393.7|8392.8|8394|8392.8|8393|8392.1|50
1730785500000|2024-11-05 05:45:00|8393.6|8392.7|8393.8|8392.9|8394.4|8393.5|8393.6|8392.7|178
1730785800000|2024-11-05 05:50:00|8393.7|8392.8|8393.1|8392.2|8393.9|8392.9|8392.9|8391.9|96
1730786100000|2024-11-05 05:55:00|8393.2|8392.3|8394.3|8393.4|8394.4|8393.5|8393.2|8392.3|57
1730786400000|2024-11-05 06:00:00|8394.4|8393.5|8393.5|8392.6|8395.5|8394.6|8393.4|8392.5|209
1730786700000|2024-11-05 06:05:00|8393.6|8392.7|8393.7|8392.8|8394.7|8393.5|8393.4|8392.5|133
1730787000000|2024-11-05 06:10:00|8393.8|8392.9|8393.4|8392.5|8393.9|8393|8393.2|8392.3|85
1730787300000|2024-11-05 06:15:00|8393.5|8392.6|8394.1|8393.2|8394.6|8393.4|8393.3|8392.3|147
1730787600000|2024-11-05 06:20:00|8394|8393.1|8393.5|8392.6|8394.1|8393.2|8393.2|8392.2|86
1730787900000|2024-11-05 06:25:00|8393.6|8392.7|8394.5|8393|8394.6|8393.5|8393.5|8392.3|130
1730788200000|2024-11-05 06:30:00|8394.6|8393.1|8392|8391.1|8394.6|8393.1|8392|8391.1|135
1730788500000|2024-11-05 06:35:00|8392.2|8391.3|8392.6|8391.7|8393.3|8392.1|8391.8|8390.9|114
1730788800000|2024-11-05 06:40:00|8392.7|8391.8|8392.2|8391.3|8392.9|8392|8392.1|8391|169
1730789100000|2024-11-05 06:45:00|8392.3|8391.4|8391.7|8390.8|8393.3|8392|8391.7|8390.4|179
1730789400000|2024-11-05 06:50:00|8391.8|8390.9|8391.5|8390.6|8392.4|8391.2|8391.2|8390.2|108
1730789700000|2024-11-05 06:55:00|8391.6|8390.7|8392.1|8391.2|8392.9|8392|8391.6|8390.7|111
1730790000000|2024-11-05 07:00:00|8392.7|8391.8|8391.8|8390.9|8393.1|8392.2|8391.7|8390.7|227
1730790300000|2024-11-05 07:05:00|8391.7|8390.8|8391.3|8390.4|8392|8391|8390.8|8389.6|205
1730790600000|2024-11-05 07:10:00|8391.2|8390.3|8390|8388.5|8391.2|8390.3|8388.3|8387|285
1730790900000|2024-11-05 07:15:00|8390.1|8388.6|8390|8389.1|8390.6|8389.7|8389.5|8388.5|101
1730791200000|2024-11-05 07:20:00|8390.1|8389.2|8390.4|8389.5|8391|8390.1|8388.8|8387.9|136
1730791500000|2024-11-05 07:25:00|8390.3|8389.4|8390|8389.1|8390.9|8390|8389.8|8388.9|124
1730791800000|2024-11-05 07:30:00|8389.9|8389|8390.2|8389.3|8391.2|8390.3|8389.7|8388.8|119
1730792100000|2024-11-05 07:35:00|8390.1|8389.2|8390|8389.1|8390.3|8389.4|8389|8388.1|102
1730792400000|2024-11-05 07:40:00|8389.9|8389|8391|8389.5|8391.1|8390.2|8389.5|8388.6|118
1730792700000|2024-11-05 07:45:00|8390.9|8389.4|8389.4|8388.5|8390.9|8389.7|8388.9|8388|89
1730793000000|2024-11-05 07:50:00|8389.5|8388.6|8389.7|8388.8|8390.2|8389.3|8389.3|8388.4|141
1730793300000|2024-11-05 07:55:00|8389.6|8388.7|8391.1|8390.2|8391.9|8391|8389.6|8388.7|165
1730793600000|2024-11-05 08:00:00|8391.2|8390.3|8391.1|8390.2|8392.4|8391.5|8390.3|8389.4|149
1730793900000|2024-11-05 08:05:00|8391|8390.1|8392.5|8391.6|8392.5|8391.6|8390|8389.1|177
1730794200000|2024-11-05 08:10:00|8392.4|8391.5|8392.6|8391.7|8393.1|8392|8391.2|8390.1|146
1730794500000|2024-11-05 08:15:00|8392.8|8391.9|8393.4|8392.5|8393.5|8392.6|8392.4|8391|144
1730794800000|2024-11-05 08:20:00|8393.3|8392.4|8389.9|8389|8393.6|8392.7|8388.7|8387.8|194
1730795100000|2024-11-05 08:25:00|8389.8|8388.9|8390.6|8389.7|8390.6|8389.7|8388.6|8387.7|152
1730795400000|2024-11-05 08:30:00|8390.7|8389.8|8389.7|8388.8|8391.4|8390.5|8389.6|8388.4|115
1730795700000|2024-11-05 08:35:00|8389.5|8388.6|8390.4|8389.5|8390.7|8389.8|8389.5|8388.6|102
1730796000000|2024-11-05 08:40:00|8390.3|8389.4|8390.9|8390|8391.7|8390.4|8389.9|8388.8|181
1730796300000|2024-11-05 08:45:00|8390.8|8389.9|8391.2|8390.3|8391.4|8390.5|8389.6|8388.7|138
1730796600000|2024-11-05 08:50:00|8391.1|8390.2|8390.1|8389.2|8391.3|8390.4|8390.1|8389.2|75
1730796900000|2024-11-05 08:55:00|8389.9|8389|8391|8390.1|8391.3|8390.4|8389.7|8388.8|115
1730797200000|2024-11-05 09:00:00|8391.2|8390.3|8392.4|8391.5|8393.1|8392.1|8391.2|8389.9|170
1730797500000|2024-11-05 09:05:00|8392.5|8391.6|8393.9|8392.4|8394.2|8393.3|8392.4|8391.1|129
1730797800000|2024-11-05 09:10:00|8393.6|8392.7|8393.3|8392.4|8393.8|8392.9|8392.1|8391.2|115
1730798100000|2024-11-05 09:15:00|8393.1|8392.2|8393.3|8391.8|8394.2|8393.3|8392.6|8391.5|93
1730798400000|2024-11-05 09:20:00|8393.4|8391.9|8392.8|8391.9|8394.8|8393.9|8392.5|8391.6|106
1730798700000|2024-11-05 09:25:00|8392.7|8391.8|8394.1|8392.6|8394.5|8393.3|8392.7|8391.8|138
1730799000000|2024-11-05 09:30:00|8394|8392.5|8393.7|8392.2|8394.1|8392.6|8391.5|8390.6|167
1730799300000|2024-11-05 09:35:00|8393.6|8392.1|8391.8|8390.9|8393.7|8392.2|8391.7|8390.8|93
1730799600000|2024-11-05 09:40:00|8391.7|8390.8|8393.5|8392|8393.7|8392.2|8391.6|8390.7|108
1730799900000|2024-11-05 09:45:00|8393.3|8391.8|8392.5|8391.6|8393.4|8392.5|8391.9|8391|82
1730800200000|2024-11-05 09:50:00|8392.6|8391.7|8393.8|8392.9|8394.2|8393.3|8391.9|8391|60
1730800500000|2024-11-05 09:55:00|8393.7|8392.8|8390.3|8389.4|8394|8393.1|8389.2|8388|144
1730800800000|2024-11-05 10:00:00|8390.4|8389.5|8390.8|8389.9|8392.3|8391.4|8389.5|8388.6|145
1730801100000|2024-11-05 10:05:00|8390.9|8390|8389.5|8388.6|8391.1|8390.2|8388.4|8387.4|101
1730801400000|2024-11-05 10:10:00|8389.8|8388.9|8390.7|8389.8|8391.3|8390.4|8389.2|8388.3|121
1730801700000|2024-11-05 10:15:00|8390.6|8389.7|8391.7|8390.8|8392|8391.1|8390.1|8389.2|86
1730802000000|2024-11-05 10:20:00|8391.8|8390.9|8390.5|8389|8391.8|8390.9|8390.5|8389|85
1730802300000|2024-11-05 10:25:00|8390.2|8389.3|8389.6|8388.7|8390.6|8389.7|8388.4|8387.5|118
1730802600000|2024-11-05 10:30:00|8389.9|8388.4|8389.8|8388.9|8390.1|8389.2|8389.1|8387.9|66
1730802900000|2024-11-05 10:35:00|8389.9|8389|8389.8|8388.9|8390.4|8389.5|8388.8|8387.9|85
1730803200000|2024-11-05 10:40:00|8389.7|8388.8|8388.8|8387.9|8389.8|8388.9|8388.7|8387.8|86
1730803500000|2024-11-05 10:45:00|8388.7|8387.8|8389.7|8388.2|8390|8388.9|8388.7|8387.4|108
1730803800000|2024-11-05 10:50:00|8389.6|8388.1|8391.1|8390.2|8392.3|8391.2|8389.6|8388.1|125
1730804100000|2024-11-05 10:55:00|8391.2|8390.3|8391.7|8390.8|8392.5|8391.6|8391.1|8390.2|101
1730804400000|2024-11-05 11:00:00|8391.8|8390.9|8393.4|8391.9|8394.8|8393.9|8391.7|8390.8|163
1730804700000|2024-11-05 11:05:00|8393.5|8392|8393.5|8392.6|8394.1|8393.2|8392|8391.1|94
1730805000000|2024-11-05 11:10:00|8393.4|8392.5|8391.4|8390.5|8393.5|8392.6|8391.4|8390.5|68
1730805300000|2024-11-05 11:15:00|8391.5|8390.6|8391.3|8390.4|8391.6|8390.7|8390.8|8389.9|73
1730805600000|2024-11-05 11:20:00|8391.2|8390.3|8392.3|8391.4|8392.3|8391.4|8390.9|8390|82
1730805900000|2024-11-05 11:25:00|8392.4|8391.5|8393|8392.1|8393.5|8392.5|8391.9|8391|92
1730806200000|2024-11-05 11:30:00|8392.9|8392|8391.4|8390.5|8392.9|8392|8390.5|8389.6|154
1730806500000|2024-11-05 11:35:00|8391.3|8390.4|8388.9|8388|8391.6|8390.6|8388.7|8387.8|175
1730806800000|2024-11-05 11:40:00|8388.8|8387.9|8391.8|8390.3|8392.1|8390.6|8387.7|8386.8|180
1730807100000|2024-11-05 11:45:00|8391.7|8390.2|8391.5|8390|8392.1|8390.9|8390.7|8389.2|175
1730807400000|2024-11-05 11:50:00|8391.9|8390.4|8392.4|8390.9|8392.8|8391.9|8391.7|8390.2|163
1730807700000|2024-11-05 11:55:00|8392.3|8390.8|8390.7|8389.2|8392.7|8391.2|8390.6|8389.1|100
1730808000000|2024-11-05 12:00:00|8390.6|8389.1|8391.3|8390.4|8391.3|8390.4|8388.9|8388|206
1730808300000|2024-11-05 12:05:00|8391.4|8390.5|8393.2|8392.3|8393.7|8392.8|8391.3|8390.4|128
1730808600000|2024-11-05 12:10:00|8393.1|8392.2|8392.4|8391.5|8394|8393.1|8392.4|8391.5|116
1730808900000|2024-11-05 12:15:00|8392.5|8391.6|8391.7|8390.8|8393.1|8392.2|8391.5|8390.6|72
1730809200000|2024-11-05 12:20:00|8391.8|8390.9|8389.8|8388.9|8391.8|8390.9|8389.6|8388.7|112
1730809500000|2024-11-05 12:25:00|8389.9|8389|8388.8|8387.9|8390.4|8389.5|8388.6|8387.7|87
1730809800000|2024-11-05 12:30:00|8388.7|8387.8|8389.5|8388.6|8390.6|8389.7|8388.6|8387.7|105
1730810100000|2024-11-05 12:35:00|8389.7|8388.8|8391.7|8390.8|8391.7|8390.8|8389.4|8388.5|96
1730810400000|2024-11-05 12:40:00|8391.6|8390.7|8390.5|8389.6|8391.6|8390.7|8390.4|8389.5|99
1730810700000|2024-11-05 12:45:00|8390.6|8389.7|8389.2|8388.3|8390.9|8390|8388.3|8387.4|118
1730811000000|2024-11-05 12:50:00|8389.4|8388.5|8389.4|8388.5|8390|8389.1|8388.1|8387.2|112
1730811300000|2024-11-05 12:55:00|8389.5|8388.6|8390.7|8389.8|8390.7|8389.8|8388.9|8388|113
1730811600000|2024-11-05 13:00:00|8390.6|8389.7|8393|8392.1|8393.3|8392.1|8390.5|8389.6|185
1730811900000|2024-11-05 13:05:00|8393.1|8392.2|8392.7|8391.2|8394.1|8393.2|8392.5|8391.1|161
1730812200000|2024-11-05 13:10:00|8392.8|8391.3|8392.3|8391.4|8392.8|8391.6|8391.6|8390.7|138
1730812500000|2024-11-05 13:15:00|8392.4|8391.5|8394|8393.1|8394.2|8393.3|8392.3|8391.4|102
1730812800000|2024-11-05 13:20:00|8393.9|8393|8391.6|8390.7|8394.2|8393|8390.6|8389.7|177
1730813100000|2024-11-05 13:25:00|8391.7|8390.8|8390.4|8388.9|8391.7|8390.8|8390.3|8388.9|162
1730813400000|2024-11-05 13:30:00|8390.5|8389|8390.5|8389.6|8391.1|8390|8388.4|8387.5|245
1730813700000|2024-11-05 13:35:00|8390.4|8389.5|8391|8390.1|8391.7|8390.8|8390.1|8389.2|192
1730814000000|2024-11-05 13:40:00|8391.4|8390.5|8391.3|8390.4|8391.9|8391|8390.2|8389.3|173
1730814300000|2024-11-05 13:45:00|8391.2|8390.3|8391.8|8390.9|8395|8393.9|8390.8|8389.9|183
1730814600000|2024-11-05 13:50:00|8391.7|8390.8|8390.1|8388.6|8392.4|8391.5|8388.9|8387.6|204
1730814900000|2024-11-05 13:55:00|8390.3|8388.8|8390.6|8389.7|8391.4|8390.5|8390|8388.8|136
1730815200000|2024-11-05 14:00:00|8390.5|8389.6|8391.1|8390.2|8392|8391.1|8390.1|8389.2|147
1730815500000|2024-11-05 14:05:00|8391|8390.1|8390.4|8389.5|8391.4|8390.5|8389.2|8388.3|147
1730815800000|2024-11-05 14:10:00|8390.3|8389.4|8389.8|8388.9|8390.7|8389.8|8388.6|8387.7|176
1730816100000|2024-11-05 14:15:00|8389.7|8388.8|8389.8|8388.9|8390.8|8389.9|8389.3|8388.4|190
1730816400000|2024-11-05 14:20:00|8389.9|8389|8383.4|8382.5|8390.2|8389.3|8382.9|8382|263
1730816700000|2024-11-05 14:25:00|8383.3|8382.4|8382.2|8381.3|8383.9|8383|8380.4|8379.5|228
1730817000000|2024-11-05 14:30:00|8382.1|8381.2|8380.4|8378.9|8382.8|8381.8|8378.6|8377.5|422
1730817300000|2024-11-05 14:35:00|8380.1|8379.2|8380.4|8378.9|8382.8|8381.4|8380.1|8378.9|314
1730817600000|2024-11-05 14:40:00|8380.5|8379|8381.7|8380.2|8383.4|8382.3|8380|8378.5|391
1730817900000|2024-11-05 14:45:00|8381.6|8380.1|8383.4|8382.5|8384.1|8383.2|8380.3|8379.4|334
1730818200000|2024-11-05 14:50:00|8383.5|8382.6|8382.6|8381.7|8384.2|8382.8|8382.2|8381.1|332
1730818500000|2024-11-05 14:55:00|8382.5|8381.6|8385.4|8380.9|8385.4|8382.8|8382.1|8380.8|278
1730818800000|2024-11-05 15:00:00|8389|8378|8382|8380.5|8390.8|8386|8380.4|8377.6|669
1730819100000|2024-11-05 15:05:00|8381.9|8380.4|8382.1|8380.6|8383.3|8382.1|8380.9|8380|480
1730819400000|2024-11-05 15:10:00|8382|8381.1|8386.3|8385.4|8387.1|8385.9|8382|8380.5|363
1730819700000|2024-11-05 15:15:00|8386.4|8385.5|8387.9|8386.4|8389.4|8388.1|8386.4|8385.5|335
1730820000000|2024-11-05 15:20:00|8387.6|8386.7|8385.7|8384.8|8388.6|8387.7|8385.7|8384.8|300
1730820300000|2024-11-05 15:25:00|8385.6|8384.7|8387.1|8385.6|8387.2|8386|8384.7|8383.8|337
1730820600000|2024-11-05 15:30:00|8387|8385.5|8386.1|8385.2|8387.6|8386.3|8385.9|8385|251
1730820900000|2024-11-05 15:35:00|8386.2|8385.3|8382.3|8381.4|8386.2|8385.3|8380.2|8379.3|324
1730821200000|2024-11-05 15:40:00|8382.4|8381.5|8382.1|8381.2|8385.7|8384.8|8381.2|8380.3|225
1730821500000|2024-11-05 15:45:00|8382|8381.1|8380.9|8380|8382.2|8381.3|8378.9|8378|249
1730821800000|2024-11-05 15:50:00|8381.1|8380.2|8382.8|8381.9|8382.8|8381.9|8380.6|8379.7|247
1730822100000|2024-11-05 15:55:00|8383.1|8382.2|8385.4|8384.5|8385.7|8384.8|8383.1|8381.8|414
1730822400000|2024-11-05 16:00:00|8385.5|8384.6|8385.7|8384.8|8386.7|8385.8|8383.8|8382.9|367
1730822700000|2024-11-05 16:05:00|8385.6|8384.7|8385.7|8384.2|8388.6|8387.7|8385.6|8384.2|359
1730823000000|2024-11-05 16:10:00|8385.4|8384.5|8387.4|8385.9|8388.1|8386.7|8385.3|8384.4|252
1730823300000|2024-11-05 16:15:00|8387.3|8385.8|8390|8389.1|8390.4|8389.2|8387.3|8385.8|353
1730823600000|2024-11-05 16:20:00|8389.9|8389|8388.3|8386.8|8390.3|8389|8388.2|8386.7|400
1730823900000|2024-11-05 16:25:00|8388.2|8386.7|8391.9|8391|8392.5|8391.5|8388.2|8386.7|318
1730824200000|2024-11-05 16:30:00|8392|8391.1|8391|8389.5|8393.3|8392.4|8390.3|8389.4|193
1730824500000|2024-11-05 16:35:00|8391.2|8389.7|8392.5|8391|8393.1|8392|8391.2|8389.7|210
1730824800000|2024-11-05 16:40:00|8392.1|8391.2|8392.6|8391.1|8393.6|8392.2|8390.4|8389.5|195
1730825100000|2024-11-05 16:45:00|8392.5|8391|8391.5|8390.6|8393.2|8391.8|8391.3|8390.4|208
1730825400000|2024-11-05 16:50:00|8391.8|8390.3|8391.8|8390.9|8393.5|8392.2|8391.6|8390.3|207
1730825700000|2024-11-05 16:55:00|8391.7|8390.8|8391.2|8390.3|8392.1|8390.9|8390.9|8390|203
1730826000000|2024-11-05 17:00:00|8391.1|8390.2|8389.5|8388.6|8391.1|8390.2|8389.3|8388.4|289
1730826300000|2024-11-05 17:05:00|8389.6|8388.7|8386.8|8385.9|8389.7|8388.8|8386.6|8385.5|257
1730826600000|2024-11-05 17:10:00|8386.6|8385.7|8386.1|8385.2|8387.9|8386.7|8386|8385.1|302
1730826900000|2024-11-05 17:15:00|8386|8385.1|8387.6|8386.1|8387.6|8386.5|8385.8|8384.8|191
1730827200000|2024-11-05 17:20:00|8387.7|8386.2|8389.3|8388.4|8389.3|8388.4|8387.3|8386.2|163
1730827500000|2024-11-05 17:25:00|8389.2|8388.3|8389.7|8388.8|8390.7|8389.8|8389|8388.1|270
1730827800000|2024-11-05 17:30:00|8389.6|8388.7|8387.5|8386.6|8389.9|8389|8387.1|8386.1|258
1730828100000|2024-11-05 17:35:00|8387.4|8386.5|8388.5|8387.6|8388.7|8387.8|8386.8|8385.9|163
1730828400000|2024-11-05 17:40:00|8388.6|8387.7|8387|8385.5|8388.9|8387.8|8386.3|8385.2|328
1730828700000|2024-11-05 17:45:00|8386.9|8385.4|8388.8|8387.9|8389.3|8388.4|8386.5|8385.2|256
1730829000000|2024-11-05 17:50:00|8388.9|8388|8386.8|8385.3|8388.9|8388|8386.5|8385.1|189
1730829300000|2024-11-05 17:55:00|8386.7|8385.2|8386.7|8385.8|8387.1|8386.2|8385.9|8384.9|285
1730829600000|2024-11-05 18:00:00|8386.6|8385.7|8386.9|8386|8387.6|8386.7|8386.5|8385.6|357
1730829900000|2024-11-05 18:05:00|8386.8|8385.9|8387.7|8386.8|8387.8|8386.9|8386.8|8385.6|284
1730830200000|2024-11-05 18:10:00|8387.8|8386.9|8390.8|8389.3|8391|8389.5|8387.7|8386.8|253
1730830500000|2024-11-05 18:15:00|8390.9|8389.4|8390.1|8388.6|8391.5|8390.3|8389.7|8388.4|370
1730830800000|2024-11-05 18:20:00|8390|8388.5|8391.1|8390.2|8391.8|8390.4|8389.5|8388.4|326
1730831100000|2024-11-05 18:25:00|8391|8390.1|8391.1|8390.2|8391.6|8390.4|8390.7|8389.8|326
1730831400000|2024-11-05 18:30:00|8391.2|8390.3|8391.1|8390.2|8391.5|8390.6|8390.6|8389.7|281
1730831700000|2024-11-05 18:35:00|8391.2|8390.3|8392.3|8391.4|8393.1|8392.2|8391.2|8390.3|259
1730832000000|2024-11-05 18:40:00|8392.2|8391.3|8391.4|8390.5|8392.3|8391.4|8390.8|8389.6|227
1730832300000|2024-11-05 18:45:00|8391.3|8390.4|8393.1|8392.2|8393.3|8392.4|8391.1|8390|218
1730832600000|2024-11-05 18:50:00|8393.2|8392.3|8393.3|8391.8|8394.1|8393.1|8393|8391.8|319
1730832900000|2024-11-05 18:55:00|8393.4|8391.9|8392.1|8391.2|8393.6|8392.7|8391.7|8390.6|303
1730833200000|2024-11-05 19:00:00|8392|8391.1|8392.5|8391|8393.2|8392.3|8390.7|8389.8|247
1730833500000|2024-11-05 19:05:00|8392.4|8390.9|8390.7|8389.8|8392.6|8391.1|8390.6|8389.4|315
1730833800000|2024-11-05 19:10:00|8390.8|8389.9|8390.8|8389.9|8391|8390|8390.1|8388.7|231
1730834100000|2024-11-05 19:15:00|8390.9|8390|8390.3|8389.4|8391.4|8390.5|8390.2|8389.3|193
1730834400000|2024-11-05 19:20:00|8390.2|8389.3|8391.5|8390|8391.5|8390.4|8390.1|8389|109
1730834700000|2024-11-05 19:25:00|8391.4|8389.9|8391.2|8390.3|8391.5|8390.4|8390.6|8389.5|118
1730835000000|2024-11-05 19:30:00|8391.3|8390.4|8391.2|8390.3|8391.5|8390.6|8390.2|8389.3|141
1730835300000|2024-11-05 19:35:00|8391.1|8390.2|8391.9|8391|8392|8391.1|8390.9|8389.8|125
1730835600000|2024-11-05 19:40:00|8392|8391.1|8392.5|8391.6|8392.7|8391.8|8391.5|8390.6|179
1730835900000|2024-11-05 19:45:00|8392.6|8391.7|8393.1|8392.2|8393.3|8392.4|8391.8|8390.9|169
1730836200000|2024-11-05 19:50:00|8393|8392.1|8394|8393.1|8394.1|8393.2|8393|8392.1|137
1730836500000|2024-11-05 19:55:00|8394.3|8392.8|8395.7|8394.2|8396.9|8396|8393.9|8392.8|206
1730836800000|2024-11-05 20:00:00|8395.9|8394.4|8393.4|8391.9|8396.7|8395.8|8393.4|8391.9|228
1730837100000|2024-11-05 20:05:00|8393.3|8391.8|8391.5|8390.6|8393.4|8391.9|8391.4|8390.4|155
1730837400000|2024-11-05 20:10:00|8391.6|8390.7|8391.7|8390.2|8392.2|8390.9|8390.7|8389.7|190
1730837700000|2024-11-05 20:15:00|8391.8|8390.3|8391.4|8389.9|8392.3|8391.2|8391|8389.6|134
1730838000000|2024-11-05 20:20:00|8391.2|8389.7|8391.4|8390.5|8392.1|8390.9|8391.1|8389.6|116
1730838300000|2024-11-05 20:25:00|8391.3|8390.4|8391|8390.1|8392.1|8390.9|8390.9|8389.7|88
1730838600000|2024-11-05 20:30:00|8390.9|8390|8389.2|8388.3|8391.1|8390.2|8389|8388.1|93
1730838900000|2024-11-05 20:35:00|8389.3|8388.4|8388.7|8387.2|8389.4|8388.5|8388.2|8387|131
1730839200000|2024-11-05 20:40:00|8388.9|8387.4|8389.2|8387.7|8389.8|8388.3|8388.8|8387.3|59
1730839500000|2024-11-05 20:45:00|8389.1|8387.6|8388.7|8387.2|8389.2|8387.7|8388.4|8386.9|92
1730839800000|2024-11-05 20:50:00|8388.8|8387.3|8387.8|8386.3|8388.9|8387.4|8387.6|8386.1|135
1730840100000|2024-11-05 20:55:00|8387.9|8386.4|8387|8385.5|8387.9|8386.4|8386.9|8385.4|81
1730840400000|2024-11-05 21:00:00|8387.1|8385.6|8387.5|8386|8388.5|8387|8387.1|8385.6|84
1730840700000|2024-11-05 21:05:00|8387.4|8385.9|8384.8|8383.3|8387.4|8385.9|8384.8|8383.3|91
1730841000000|2024-11-05 21:10:00|8384.9|8383.4|8384.5|8383|8385.2|8383.7|8383.7|8382.2|86
1730841300000|2024-11-05 21:15:00|8384.6|8383.1|8384|8382.5|8384.8|8383.5|8383.8|8382.4|59
1730841600000|2024-11-05 21:20:00|8383.6|8382.7|8383.7|8382.2|8383.9|8382.8|8383.2|8382|55
1730841900000|2024-11-05 21:25:00|8383.6|8382.1|8383.2|8381.7|8383.7|8382.3|8383|8381.5|56
1730842200000|2024-11-05 21:30:00|8383.1|8381.6|8382.6|8381.1|8383.2|8381.8|8382.4|8381|81
1730842500000|2024-11-05 21:35:00|8382.8|8381.3|8383.3|8381.8|8383.7|8382.2|8382.6|8381.3|69
1730842800000|2024-11-05 21:40:00|8383.2|8381.7|8382.2|8380.7|8383.2|8381.7|8382.2|8380.7|58
1730843100000|2024-11-05 21:45:00|8382.3|8380.8|8382.3|8380.8|8383|8381.5|8381.4|8379.9|133
1730843400000|2024-11-05 21:50:00|8382.4|8380.9|8381.1|8379.6|8382.7|8381.2|8380.5|8379|121
1730843700000|2024-11-05 21:55:00|8381.5|8379.1|8383|8378.9|8383.3|8379.5|8380.6|8378.4|158
1730844000000|2024-11-05 22:00:00|8387.2|8375.3|8388.2|8376.3|8393.5|8381.6|8387.2|8375.3|41
1730844300000|2024-11-05 22:05:00|8389.5|8377.6|8389.2|8377.3|8393.4|8381.5|8387.4|8375.5|36
1730844600000|2024-11-05 22:10:00|8389.1|8377.2|8389.8|8377.9|8393.8|8384.1|8387.5|8375.6|63
1730844900000|2024-11-05 22:15:00|8389.4|8377.5|8386.4|8376.6|8392.6|8380.7|8386.4|8375.5|48
1730845200000|2024-11-05 22:20:00|8387|8376.4|8386.6|8376.5|8393.5|8381.6|8385.9|8375.9|47
1730845500000|2024-11-05 22:25:00|8387.3|8376.4|8390.1|8380.7|8392.5|8381.4|8386.7|8375.5|37
1730845800000|2024-11-05 22:30:00|8387.7|8378.6|8388.2|8378.7|8389.7|8381.1|8386.9|8375.9|78
1730846100000|2024-11-05 22:35:00|8389.4|8380|8387.6|8379.5|8389.9|8381|8386.2|8377.4|49
1730846400000|2024-11-05 22:40:00|8386.6|8378.9|8385.3|8377.5|8387.7|8380.1|8385.3|8377.5|20
1730846700000|2024-11-05 22:45:00|8385.5|8376.7|8388|8381|8388.2|8381.1|8384.7|8376.7|58
1730847000000|2024-11-05 22:50:00|8387|8379.6|8388.5|8380.7|8388.7|8381.7|8386.4|8379.3|28
1730847300000|2024-11-05 22:55:00|8387.6|8379.5|8387.3|8376.4|8389.3|8381.9|8387|8376.3|89
1730847600000|2024-11-05 23:00:00|8387.4|8376.6|8385.4|8382.3|8388.6|8382.5|8385|8376.6|189
1730847900000|2024-11-05 23:05:00|8385|8382.8|8384.3|8382.1|8385|8382.9|8383.4|8381.5|73
1730848200000|2024-11-05 23:10:00|8384|8382.5|8382.7|8381.2|8384|8382.5|8381.6|8380.1|112
1730848500000|2024-11-05 23:15:00|8382.5|8381|8383.7|8382.2|8383.8|8382.3|8381.5|8380|157
1730848800000|2024-11-05 23:20:00|8383.5|8382|8384.8|8383.3|8384.9|8383.4|8383.2|8381.7|68
1730849100000|2024-11-05 23:25:00|8384.9|8383.4|8384.2|8382.7|8385.4|8383.9|8384|8382.5|111
1730849400000|2024-11-05 23:30:00|8384.3|8382.8|8383.7|8382.2|8385.3|8383.8|8383.2|8381.7|152
1730849700000|2024-11-05 23:35:00|8383.8|8382.3|8383.6|8382.1|8384.7|8383.2|8383.5|8382|84
1730850000000|2024-11-05 23:40:00|8383.7|8382.2|8382.2|8380.7|8386.3|8384.8|8382.2|8380.7|196
1730850300000|2024-11-05 23:45:00|8382.1|8380.6|8382.3|8380.8|8382.3|8380.8|8380.1|8378.6|217
1730850600000|2024-11-05 23:50:00|8382.7|8381.2|8382|8380.5|8383.8|8382.3|8382|8380.5|142
1730850900000|2024-11-05 23:55:00|8382.1|8380.6|8384.1|8382.6|8385.2|8383.7|8382|8380.5|258
1730851200000|2024-11-06 00:00:00|8384.2|8382.7|8383.1|8381.6|8385.7|8384.2|8382.6|8381.1|285
1730851500000|2024-11-06 00:05:00|8383|8381.5|8382.9|8381.4|8383.9|8382.4|8381.7|8380.2|232
1730851800000|2024-11-06 00:10:00|8383|8381.5|8374.8|8373.3|8383.8|8382.3|8367.9|8366.4|543
1730852100000|2024-11-06 00:15:00|8374.7|8373.2|8375.1|8373.6|8377.6|8376|8371.2|8369.7|612
1730852400000|2024-11-06 00:20:00|8375.2|8373.7|8377.6|8376.1|8383.6|8381.4|8374.6|8373.1|658
1730852700000|2024-11-06 00:25:00|8377.7|8376.2|8376.9|8375.4|8381.7|8380.2|8376.8|8375.3|483
1730853000000|2024-11-06 00:30:00|8377|8375.5|8368.5|8367|8379.1|8377.6|8366.6|8365.1|914
1730853300000|2024-11-06 00:35:00|8368.4|8366.9|8369.1|8367.6|8372.9|8371.3|8366.8|8365.1|697
1730853600000|2024-11-06 00:40:00|8369.2|8367.7|8366.4|8364.9|8370.1|8368.6|8366.1|8364.6|668
1730853900000|2024-11-06 00:45:00|8366.2|8364.7|8363.4|8361.9|8368.3|8364.8|8358.3|8356.8|933
1730854200000|2024-11-06 00:50:00|8363.5|8362|8368.1|8366.6|8369|8367.5|8363|8361.5|557
1730854500000|2024-11-06 00:55:00|8368|8366.5|8362.7|8361.2|8369|8367.5|8361|8359.5|388
1730854800000|2024-11-06 01:00:00|8362.9|8361.4|8361.3|8359.8|8367.5|8366|8360.3|8358.8|975
1730855100000|2024-11-06 01:05:00|8361|8359.5|8360.4|8358.9|8362.2|8360.7|8357.1|8355.6|970
1730855400000|2024-11-06 01:10:00|8360.2|8358.7|8362.8|8361.3|8364|8362.5|8359.9|8358.4|829
1730855700000|2024-11-06 01:15:00|8362.9|8361.4|8362.8|8361.3|8364.8|8363.3|8361.7|8360.2|743
1730856000000|2024-11-06 01:20:00|8362.9|8361.4|8364.5|8363|8365.6|8364.1|8361.8|8360.3|659
1730856300000|2024-11-06 01:25:00|8364.6|8363.1|8361|8359.5|8365.8|8364.3|8360.2|8358.7|658
1730856600000|2024-11-06 01:30:00|8360.9|8359.4|8361.1|8359.6|8362.7|8361.2|8360.7|8359.2|715
1730856900000|2024-11-06 01:35:00|8361|8359.5|8358.3|8356.8|8362|8360.5|8355.8|8354.3|813
1730857200000|2024-11-06 01:40:00|8358.1|8356.6|8357.8|8356.3|8358.3|8356.8|8353.8|8352.3|596
1730857500000|2024-11-06 01:45:00|8357.7|8356.2|8360.2|8358.7|8360.7|8359.2|8356.9|8355.4|688
1730857800000|2024-11-06 01:50:00|8360.1|8358.6|8361.1|8359.6|8361.5|8360|8358.9|8357.4|626
1730858100000|2024-11-06 01:55:00|8361.2|8359.7|8357.8|8356.3|8361.6|8360.1|8356.9|8355.4|619
1730858400000|2024-11-06 02:00:00|8357.9|8356.4|8358.4|8356.9|8358.6|8357.1|8355.8|8354.3|654
1730858700000|2024-11-06 02:05:00|8358.6|8357.1|8356.5|8355|8359.8|8358.3|8355.7|8354.2|778
1730859000000|2024-11-06 02:10:00|8356.6|8355.1|8352.1|8350.6|8357.3|8355.8|8350.6|8349.1|872
1730859300000|2024-11-06 02:15:00|8352|8350.5|8350.5|8349|8354.7|8353.2|8350|8348.5|794
1730859600000|2024-11-06 02:20:00|8350.4|8348.9|8348.9|8347.4|8353.9|8352.4|8348.6|8347.1|789
1730859900000|2024-11-06 02:25:00|8347.9|8346.4|8336.2|8334.7|8348|8346.5|8336|8334.5|857
1730860200000|2024-11-06 02:30:00|8336.5|8335|8336.6|8335.1|8340.1|8338.6|8334.9|8333.4|891
1730860500000|2024-11-06 02:35:00|8336.4|8334.9|8339.6|8338.1|8340.4|8338.9|8330.8|8329.3|963
1730860800000|2024-11-06 02:40:00|8339.5|8338|8337.8|8336.3|8340.5|8339|8336.9|8335.4|745
1730861100000|2024-11-06 02:45:00|8337.9|8336.4|8337.6|8336.1|8341.1|8339.6|8333.4|8331.9|754
1730861400000|2024-11-06 02:50:00|8337.3|8335.8|8344.8|8343.3|8344.8|8343.3|8335.1|8333.6|728
1730861700000|2024-11-06 02:55:00|8345|8343.5|8339.9|8338.4|8346.7|8345.2|8339.3|8337.8|697
1730862000000|2024-11-06 03:00:00|8339.7|8338.2|8340.8|8339.3|8341.7|8340.2|8332.3|8330.8|968
1730862300000|2024-11-06 03:05:00|8340.9|8339.4|8346.3|8344.8|8348|8346.5|8340.1|8338.6|860
1730862600000|2024-11-06 03:10:00|8346|8344.5|8340.1|8338.6|8347.3|8345.8|8338.3|8336.8|900
1730862900000|2024-11-06 03:15:00|8340|8338.5|8342.3|8340.8|8343|8341.5|8338.5|8337|718
1730863200000|2024-11-06 03:20:00|8342.4|8340.9|8345.8|8344.3|8350.3|8348.8|8340.3|8338.8|859
1730863500000|2024-11-06 03:25:00|8345.7|8344.2|8348.3|8346.8|8348.5|8347|8341.7|8340.2|729
1730863800000|2024-11-06 03:30:00|8348.5|8347|8348.6|8347.1|8349.4|8347.9|8346.3|8344.8|658
1730864100000|2024-11-06 03:35:00|8348.4|8346.9|8337.1|8335.6|8349.4|8347.9|8337|8335.5|758
1730864400000|2024-11-06 03:40:00|8337.2|8335.7|8330.9|8329.4|8341.4|8339.9|8330.8|8329.3|1053
1730864700000|2024-11-06 03:45:00|8330.8|8329.3|8335.8|8334.3|8340.5|8339|8328.6|8327.1|885
1730865000000|2024-11-06 03:50:00|8335.9|8334.4|8334.8|8333.3|8337.3|8335.8|8333.4|8331.9|642
1730865300000|2024-11-06 03:55:00|8335|8333.5|8338.8|8337.3|8339.6|8338.1|8333.8|8332.3|701
1730865600000|2024-11-06 04:00:00|8338.9|8337.4|8341.3|8339.8|8342|8340.5|8337.6|8336.1|783
1730865900000|2024-11-06 04:05:00|8341.2|8339.7|8340.5|8339|8342.6|8341.1|8337.3|8335.8|581
1730866200000|2024-11-06 04:10:00|8340.2|8338.7|8342.7|8341.2|8344.5|8343|8338|8336.5|731
1730866500000|2024-11-06 04:15:00|8342.8|8341.3|8343.8|8342.3|8347.2|8345.7|8342.6|8341.1|605
1730866800000|2024-11-06 04:20:00|8343.7|8342.2|8344.6|8343.1|8346.4|8344.9|8342.6|8341.1|514
1730867100000|2024-11-06 04:25:00|8344.5|8343|8346.6|8345.1|8347.9|8346.4|8343.7|8342.2|482
1730867400000|2024-11-06 04:30:00|8346.5|8345|8346.4|8344.9|8348.3|8346.8|8344.9|8343.4|564
1730867700000|2024-11-06 04:35:00|8346.5|8345|8348|8346.5|8349|8347.5|8344.2|8342.7|796
1730868000000|2024-11-06 04:40:00|8347.9|8346.4|8348.2|8346.7|8351.5|8350|8346.1|8344.6|774
1730868300000|2024-11-06 04:45:00|8348.1|8346.6|8346.4|8344.9|8350|8348.5|8346.2|8344.7|606
1730868600000|2024-11-06 04:50:00|8346.3|8344.8|8343.4|8341.9|8346.6|8345.1|8341.9|8340.4|604
1730868900000|2024-11-06 04:55:00|8343.3|8341.8|8347.8|8346.3|8348.7|8347.2|8342.3|8340.8|619
1730869200000|2024-11-06 05:00:00|8347.9|8346.4|8350.3|8348.8|8351.3|8349.8|8347.2|8345.7|850
1730869500000|2024-11-06 05:05:00|8350.1|8348.6|8349.1|8347.6|8355.3|8353.8|8349.1|8347.6|892
1730869800000|2024-11-06 05:10:00|8349.2|8347.7|8344.3|8342.8|8349.5|8348|8343.5|8342|854
1730870100000|2024-11-06 05:15:00|8344.1|8342.6|8348.6|8347.1|8352.1|8350.6|8343.5|8342|810
1730870400000|2024-11-06 05:20:00|8348.5|8347|8346|8344.5|8351.3|8349.8|8344|8342.5|868
1730870700000|2024-11-06 05:25:00|8346.1|8344.6|8348.6|8347.1|8350.4|8348.9|8345.3|8343.8|874
1730871000000|2024-11-06 05:30:00|8348.5|8347|8346.8|8345.3|8350|8348.5|8343.6|8342.1|860
1730871300000|2024-11-06 05:35:00|8346.9|8345.4|8343.2|8341.7|8348.8|8347.3|8341.1|8339.6|818
1730871600000|2024-11-06 05:40:00|8343.6|8342.1|8345.2|8343.7|8345.3|8343.8|8339.8|8338.3|703
1730871900000|2024-11-06 05:45:00|8345.3|8343.8|8344.4|8342.9|8346.6|8345.1|8343.8|8342.3|571
1730872200000|2024-11-06 05:50:00|8344.3|8342.8|8349.1|8347.6|8351.6|8350.1|8343.5|8342|656
1730872500000|2024-11-06 05:55:00|8348.8|8347.3|8349.4|8347.9|8351.1|8349.6|8347.9|8346.4|558
1730872800000|2024-11-06 06:00:00|8349.3|8347.8|8343.3|8341.8|8349.9|8348.4|8340.8|8339.3|663
1730873100000|2024-11-06 06:05:00|8343.4|8341.9|8348.1|8346.6|8348.8|8347.3|8340.4|8338.9|633
1730873400000|2024-11-06 06:10:00|8348.2|8346.7|8335.7|8334.2|8350|8348.5|8335.1|8333.6|780
1730873700000|2024-11-06 06:15:00|8335.8|8334.3|8338.8|8337.3|8340.5|8339|8335.8|8334.3|567
1730874000000|2024-11-06 06:20:00|8338.6|8337.1|8340.3|8338.8|8341.7|8340.2|8337.4|8335.9|524
1730874300000|2024-11-06 06:25:00|8340.2|8338.7|8337.6|8336.1|8341.6|8340.1|8336.1|8334.6|607
1730874600000|2024-11-06 06:30:00|8337.7|8336.2|8333.7|8332.2|8344.3|8342.8|8333.2|8331.7|711
1730874900000|2024-11-06 06:35:00|8334.1|8332.6|8335.4|8333.9|8338.9|8337.4|8330.4|8328.9|705
1730875200000|2024-11-06 06:40:00|8335.5|8334|8336.6|8335.1|8336.6|8335.1|8330.1|8328.6|722
1730875500000|2024-11-06 06:45:00|8336.7|8335.2|8337.6|8336.1|8341.9|8340.4|8335.8|8334.3|654
1730875800000|2024-11-06 06:50:00|8337.7|8336.2|8334.1|8332.6|8339.4|8337.9|8331.3|8329.8|611
1730876100000|2024-11-06 06:55:00|8334.2|8332.7|8338.9|8337.4|8339.6|8338.1|8333.6|8332.1|585
1730876400000|2024-11-06 07:00:00|8339.3|8337.1|8341.1|8339.6|8342.7|8341.2|8338.9|8337.1|495
1730876700000|2024-11-06 07:05:00|8341|8339.5|8347.1|8345.6|8348.9|8347.4|8338.7|8337.2|738
1730877000000|2024-11-06 07:10:00|8347|8345.5|8343.5|8342|8347|8345.5|8341|8339.5|832
1730877300000|2024-11-06 07:15:00|8343.4|8341.9|8348.4|8346.9|8348.4|8346.9|8339.7|8338.2|607
1730877600000|2024-11-06 07:20:00|8348.9|8347.4|8347.4|8345.9|8350.1|8348.6|8344.7|8343.2|548
1730877900000|2024-11-06 07:25:00|8347.2|8345.7|8349.4|8347.9|8350.7|8349.2|8346.9|8345.4|521
1730878200000|2024-11-06 07:30:00|8349.2|8347.7|8351.5|8350|8351.9|8350.4|8346.9|8345.4|544
1730878500000|2024-11-06 07:35:00|8351.9|8350.4|8348.6|8347.1|8354|8352.5|8348|8346.5|549
1730878800000|2024-11-06 07:40:00|8348.9|8347.4|8341.2|8339.7|8351.1|8349.6|8341.2|8339.7|772
1730879100000|2024-11-06 07:45:00|8341|8339.5|8342.5|8341|8344.4|8342.9|8339.9|8338.4|530
1730879400000|2024-11-06 07:50:00|8342.6|8341.1|8342|8340.5|8345.1|8343.6|8339.9|8338.4|654
1730879700000|2024-11-06 07:55:00|8341.9|8340.4|8343.8|8342.3|8346.7|8345.2|8341.7|8340.2|469
1730880000000|2024-11-06 08:00:00|8343.6|8342.1|8347.6|8346.1|8351.1|8349.6|8342.9|8341.4|671
1730880300000|2024-11-06 08:05:00|8347.7|8346.2|8345.8|8344.3|8348.7|8347.2|8342.6|8341.1|464
1730880600000|2024-11-06 08:10:00|8345.9|8344.4|8342.4|8340.9|8346.5|8345|8341.1|8339.6|478
1730880900000|2024-11-06 08:15:00|8342.3|8340.8|8345.8|8344.3|8346.7|8345.2|8341.4|8339.9|407
1730881200000|2024-11-06 08:20:00|8346.1|8344.6|8344.9|8343.4|8347|8345.5|8343|8341.5|394
1730881500000|2024-11-06 08:25:00|8344.8|8343.3|8348.1|8346.6|8348.4|8346.9|8344.1|8342.6|475
1730881800000|2024-11-06 08:30:00|8348|8346.5|8346.9|8345.4|8348.4|8346.9|8345.4|8343.9|453
1730882100000|2024-11-06 08:35:00|8346.8|8345.3|8342.5|8341|8351.1|8349.6|8342|8340.5|567
1730882400000|2024-11-06 08:40:00|8342.4|8340.9|8344|8342.5|8344.9|8343.4|8341.1|8339.6|552
1730882700000|2024-11-06 08:45:00|8344.1|8342.6|8342.9|8341.4|8344.2|8342.7|8340.7|8339.2|479
1730883000000|2024-11-06 08:50:00|8343|8341.5|8339.6|8337.1|8344.6|8343.1|8338.9|8337.1|418
1730883300000|2024-11-06 08:55:00|8339.5|8337.2|8339.6|8338.1|8342.5|8341|8338.4|8336.9|420
1730883600000|2024-11-06 09:00:00|8339.2|8337.7|8338.2|8336.7|8341.3|8339.8|8336.1|8334.6|390
1730883900000|2024-11-06 09:05:00|8338.4|8336.9|8337|8335.5|8339|8337.5|8334.1|8332.6|395
1730884200000|2024-11-06 09:10:00|8337.1|8335.6|8333.5|8332|8338|8336.5|8333.4|8331.9|317
1730884500000|2024-11-06 09:15:00|8333.7|8332.2|8338|8336.5|8338.9|8337.4|8333.7|8332.2|358
1730884800000|2024-11-06 09:20:00|8338.2|8336.7|8340.8|8339.3|8342.4|8340.9|8337.3|8335.8|562
1730885100000|2024-11-06 09:25:00|8341.2|8339.7|8340.5|8338.1|8341.3|8339.8|8335.7|8334.2|501
1730885400000|2024-11-06 09:30:00|8340.7|8338.2|8337.5|8336.6|8341.4|8339.8|8334.5|8333|448
1730885700000|2024-11-06 09:35:00|8337.6|8336.7|8337.6|8336.1|8341.5|8340|8337.1|8335.6|447
1730886000000|2024-11-06 09:40:00|8337.7|8336.2|8337.6|8336.1|8339.6|8338.7|8336.4|8334.9|385
1730886300000|2024-11-06 09:45:00|8337.5|8336|8337.1|8336.2|8337.5|8336.4|8334.6|8333.7|390
1730886600000|2024-11-06 09:50:00|8337.2|8336.3|8335.4|8334.5|8337.5|8336.3|8334|8333.1|353
1730886900000|2024-11-06 09:55:00|8335.2|8334.3|8337.4|8335.9|8337.4|8335.9|8334.1|8332.6|408
1730887200000|2024-11-06 10:00:00|8337.6|8336.1|8337.2|8335.7|8339.7|8338.6|8334.9|8333.4|455
1730887500000|2024-11-06 10:05:00|8337.1|8335.6|8336.5|8335.6|8337.1|8335.9|8332.9|8332|341
1730887800000|2024-11-06 10:10:00|8336.4|8335.5|8337|8336.1|8338.2|8337.3|8333.3|8332.4|439
1730888100000|2024-11-06 10:15:00|8336.8|8335.9|8339.7|8338.8|8339.8|8338.9|8336.1|8335.2|409
1730888400000|2024-11-06 10:20:00|8339.9|8339|8340.4|8338.9|8341.7|8340.8|8339.6|8338.7|338
1730888700000|2024-11-06 10:25:00|8340.3|8338.8|8337.5|8336.6|8340.9|8339.4|8336.6|8335.7|389
1730889000000|2024-11-06 10:30:00|8337.4|8336.5|8336.7|8335.8|8339|8338.1|8336.5|8335.6|288
1730889300000|2024-11-06 10:35:00|8336.8|8335.9|8337.5|8336.6|8338.2|8337.3|8336.7|8335.8|204
1730889600000|2024-11-06 10:40:00|8337.6|8336.7|8337.5|8336|8338.8|8337.9|8336.6|8335.1|319
1730889900000|2024-11-06 10:45:00|8337.6|8336.1|8336.3|8334.8|8337.9|8336.6|8336.1|8334.8|285
1730890200000|2024-11-06 10:50:00|8336.2|8334.7|8337.4|8335.9|8338|8337|8336.1|8334.7|277
1730890500000|2024-11-06 10:55:00|8337.3|8335.8|8337.9|8337|8338.9|8338|8337|8335.5|259
1730890800000|2024-11-06 11:00:00|8338.1|8337.2|8334.5|8333.6|8339|8337.8|8334.4|8332.9|374
1730891100000|2024-11-06 11:05:00|8334.9|8333.4|8330|8328.5|8334.9|8333.4|8329.7|8328.2|417
1730891400000|2024-11-06 11:10:00|8329.9|8328.4|8328.8|8327.3|8331|8330|8328.3|8326.9|358
1730891700000|2024-11-06 11:15:00|8328.7|8327.2|8328.2|8326.7|8330.3|8329.1|8326.6|8325.7|443
1730892000000|2024-11-06 11:20:00|8328|8326.5|8331.1|8330.2|8331.4|8330.5|8326.9|8325.8|495
1730892300000|2024-11-06 11:25:00|8330.9|8330|8327.3|8325.8|8333.3|8332.4|8327.3|8325.8|432
1730892600000|2024-11-06 11:30:00|8327.1|8325.6|8329|8328.1|8329.3|8328.1|8326.1|8324.9|437
1730892900000|2024-11-06 11:35:00|8328.9|8328|8329.5|8328.6|8330.8|8329.3|8326.1|8325.2|437
1730893200000|2024-11-06 11:40:00|8329.7|8328.8|8327.5|8326|8330.3|8328.8|8325.9|8324.4|381
1730893500000|2024-11-06 11:45:00|8327.2|8325.7|8327.9|8326.4|8329.6|8328.1|8326.7|8325.2|395
1730893800000|2024-11-06 11:50:00|8327.8|8326.3|8327.2|8326.3|8329.5|8328.3|8326.6|8325.4|378
1730894100000|2024-11-06 11:55:00|8327.3|8326.4|8329.3|8328.4|8330.7|8329.2|8327.3|8325.8|401
1730894400000|2024-11-06 12:00:00|8329.4|8328.5|8332.5|8331|8334.2|8332.7|8328|8327.1|524
1730894700000|2024-11-06 12:05:00|8332.4|8330.9|8328.7|8327.8|8332.5|8331.5|8328.4|8327.5|449
1730895000000|2024-11-06 12:10:00|8328.6|8327.7|8328.4|8327.5|8329.7|8328.8|8326.4|8325.2|434
1730895300000|2024-11-06 12:15:00|8328.5|8327.6|8326.3|8324.8|8328.7|8327.8|8325.7|8324.4|399
1730895600000|2024-11-06 12:20:00|8326.4|8324.9|8326.2|8325.3|8327.6|8326.3|8323.6|8322.7|467
1730895900000|2024-11-06 12:25:00|8326|8325.1|8323.1|8322.2|8326.1|8325.1|8322.7|8321.8|446
1730896200000|2024-11-06 12:30:00|8323.4|8321.9|8323.6|8322.7|8325.9|8324.4|8319.8|8318.3|618
1730896500000|2024-11-06 12:35:00|8323.7|8322.8|8322.2|8321.3|8324.3|8323.4|8321.2|8320|533
1730896800000|2024-11-06 12:40:00|8322.4|8321.5|8317.5|8316.6|8323.7|8322.5|8316.5|8315.3|520
1730897100000|2024-11-06 12:45:00|8317.6|8316.7|8316.9|8316|8318.3|8317.1|8314.9|8314|633
1730897400000|2024-11-06 12:50:00|8317|8316.1|8319.1|8317.6|8319.3|8317.8|8315.9|8314.4|433
1730897700000|2024-11-06 12:55:00|8319|8317.5|8316.1|8314.6|8319.6|8318.2|8315.8|8314.5|480
1730898000000|2024-11-06 13:00:00|8316.2|8314.7|8322.8|8321.9|8323.3|8321.9|8315.7|8314.2|512
1730898300000|2024-11-06 13:05:00|8323|8322.1|8322.6|8321.7|8323|8322.1|8318.3|8317.4|503
1730898600000|2024-11-06 13:10:00|8322.5|8321.6|8326.2|8325.3|8326.9|8326|8320.6|8319.7|591
1730898900000|2024-11-06 13:15:00|8326.3|8325.4|8324.4|8322.9|8328|8326.5|8321.9|8321|681
1730899200000|2024-11-06 13:20:00|8324.9|8323.4|8327.8|8326.9|8328.2|8327.3|8323.7|8322.2|570
1730899500000|2024-11-06 13:25:00|8327.7|8326.8|8325.2|8323.7|8327.9|8327|8324.2|8322.7|416
1730899800000|2024-11-06 13:30:00|8325.3|8323.8|8327.7|8326.2|8328.4|8327.3|8324.4|8323.5|423
1730900100000|2024-11-06 13:35:00|8327.6|8326.1|8330.4|8328.9|8330.6|8329.2|8327.2|8325.7|515
1730900400000|2024-11-06 13:40:00|8330.3|8328.8|8330.5|8329|8331.9|8330.4|8329|8328.1|442
1730900700000|2024-11-06 13:45:00|8330.6|8329.1|8324.9|8324|8331.7|8330.2|8324.1|8322.8|487
1730901000000|2024-11-06 13:50:00|8324.8|8323.9|8329.4|8327.9|8330.8|8329.8|8324.1|8323.2|533
1730901300000|2024-11-06 13:55:00|8329.3|8327.8|8325.9|8324.4|8331|8329.5|8325.3|8324.1|533
1730901600000|2024-11-06 14:00:00|8325.8|8324.3|8329.3|8328.4|8330.7|8329.8|8325.7|8324.2|475
1730901900000|2024-11-06 14:05:00|8329.4|8328.5|8330.7|8329.8|8331.5|8330.6|8328.9|8328|363
1730902200000|2024-11-06 14:10:00|8330.8|8329.9|8333.4|8332.5|8333.6|8332.7|8328.9|8328|453
1730902500000|2024-11-06 14:15:00|8333.5|8332.6|8332.6|8331.7|8334.1|8333.2|8331.6|8330.7|440
1730902800000|2024-11-06 14:20:00|8332.7|8331.8|8337.3|8335.8|8337.3|8336.1|8331.1|8330.2|438
1730903100000|2024-11-06 14:25:00|8337.4|8335.9|8338|8337.1|8340.1|8339|8336.9|8335.4|427
1730903400000|2024-11-06 14:30:00|8338.1|8337.2|8339.1|8338.2|8341.6|8340.4|8336.5|8335.2|607
1730903700000|2024-11-06 14:35:00|8339|8338.1|8335.3|8333.8|8339.3|8338.1|8332.4|8331.3|597
1730904000000|2024-11-06 14:40:00|8335|8333.5|8333.3|8332.4|8336.2|8335.1|8332.8|8331.3|554
1730904300000|2024-11-06 14:45:00|8333.4|8332.5|8335.4|8333.9|8337.4|8336.1|8330.9|8329.5|540
1730904600000|2024-11-06 14:50:00|8335.3|8333.8|8332.8|8331.9|8338|8336.8|8331.5|8330.6|520
1730904900000|2024-11-06 14:55:00|8332.7|8331.8|8334.7|8333.8|8338.5|8337.4|8332.6|8331.7|614
1730905200000|2024-11-06 15:00:00|8334.6|8333.7|8331.2|8330.3|8337.8|8336.5|8329.9|8328.8|679
1730905500000|2024-11-06 15:05:00|8330.9|8330|8331.2|8329.7|8333.3|8331.8|8329.4|8327.9|795
1730905800000|2024-11-06 15:10:00|8331.3|8329.8|8332.1|8330.6|8334.5|8333.3|8329.5|8328|561
1730906100000|2024-11-06 15:15:00|8331.9|8330.4|8333.7|8332.2|8335|8333.5|8330.3|8329|508
1730906400000|2024-11-06 15:20:00|8333.6|8332.1|8331.6|8330.1|8334.3|8333.4|8330.5|8329|455
1730906700000|2024-11-06 15:25:00|8331.5|8330|8330.8|8329.3|8333.3|8332|8329.3|8327.8|522
1730907000000|2024-11-06 15:30:00|8330.7|8329.2|8327.9|8326.4|8331.1|8329.6|8325.8|8324.5|692
1730907300000|2024-11-06 15:35:00|8328|8326.5|8328.5|8327.6|8331|8330.1|8325.6|8324.7|563
1730907600000|2024-11-06 15:40:00|8328.4|8327.5|8328.9|8327.4|8330.1|8328.9|8326.4|8325.2|507
1730907900000|2024-11-06 15:45:00|8329|8327.5|8334.3|8332.8|8334.6|8333.1|8328.3|8326.8|498
1730908200000|2024-11-06 15:50:00|8334.2|8332.7|8331.8|8330.9|8336.3|8334.8|8331.7|8330.6|639
1730908500000|2024-11-06 15:55:00|8331.9|8331|8331.4|8330.5|8333.3|8332.4|8330.6|8329.7|587
1730908800000|2024-11-06 16:00:00|8331.3|8330.4|8330.6|8329.1|8334.4|8333.5|8329.6|8328.4|608
1730909100000|2024-11-06 16:05:00|8330.7|8329.2|8331.8|8330.9|8333.2|8332.3|8329.9|8329|494
1730909400000|2024-11-06 16:10:00|8331.9|8331|8334.8|8333.3|8334.9|8333.5|8330.8|8329.9|441
1730909700000|2024-11-06 16:15:00|8334.6|8333.1|8334.5|8333.6|8337.1|8335.6|8333.9|8332.4|470
1730910000000|2024-11-06 16:20:00|8334.4|8333.5|8333.9|8332.4|8336.3|8335.2|8333.8|8332.3|409
1730910300000|2024-11-06 16:25:00|8334|8332.5|8331.1|8329.6|8334.1|8332.6|8330|8328.5|406
1730910600000|2024-11-06 16:30:00|8331.2|8329.7|8329.4|8328.5|8332.7|8331.2|8329.4|8328.5|340
1730910900000|2024-11-06 16:35:00|8329.5|8328.6|8331.8|8330.9|8332.4|8331.1|8329.3|8328.2|328
1730911200000|2024-11-06 16:40:00|8331.7|8330.8|8327.4|8326.5|8332.2|8330.9|8327.3|8326.3|418
1730911500000|2024-11-06 16:45:00|8327.5|8326|8326.6|8325.1|8331|8329.5|8326.3|8324.8|300
1730911800000|2024-11-06 16:50:00|8326.5|8325|8325.2|8324.3|8327.2|8326.3|8324.4|8323.3|351
1730912100000|2024-11-06 16:55:00|8325.1|8324.2|8322.3|8320.8|8327.2|8326.3|8321.8|8320.3|356
1730912400000|2024-11-06 17:00:00|8322|8320.5|8321.3|8320.4|8324.4|8322.9|8321|8319.5|333
1730912700000|2024-11-06 17:05:00|8321.5|8320.6|8325.8|8324.9|8326.8|8325.9|8320.7|8319.8|336
1730913000000|2024-11-06 17:10:00|8325.9|8325|8327.8|8326.9|8328.9|8328|8325.7|8324.8|336
1730913300000|2024-11-06 17:15:00|8327.9|8327|8328.8|8327.9|8331.5|8330|8327.3|8326.4|333
1730913600000|2024-11-06 17:20:00|8328.7|8327.8|8326.6|8325.7|8329.3|8327.8|8326.4|8325.5|300
1730913900000|2024-11-06 17:25:00|8326.7|8325.8|8323.4|8321.9|8327|8326.1|8322.8|8321.6|374
1730914200000|2024-11-06 17:30:00|8323.3|8321.8|8322.6|8321.7|8325.7|8324.5|8321.6|8320.5|326
1730914500000|2024-11-06 17:35:00|8322.7|8321.8|8322.1|8321.2|8324.4|8322.9|8321.2|8320.3|286
1730914800000|2024-11-06 17:40:00|8322.5|8321|8321.8|8320.9|8322.8|8321.5|8320.6|8319.7|175
1730915100000|2024-11-06 17:45:00|8321.9|8321|8322.6|8321.1|8322.6|8321.1|8320|8318.5|256
1730915400000|2024-11-06 17:50:00|8322.7|8321.2|8323.2|8321.7|8323.4|8321.9|8321.9|8320.4|249
1730915700000|2024-11-06 17:55:00|8323.3|8321.8|8322.8|8321.9|8324.5|8323.1|8322.1|8320.9|348
1730916000000|2024-11-06 18:00:00|8323|8322.1|8324.1|8323.2|8325.5|8324.3|8322.1|8321.2|460
1730916300000|2024-11-06 18:05:00|8324|8323.1|8323.7|8322.8|8325.2|8324.3|8323.4|8322.5|294
1730916600000|2024-11-06 18:10:00|8323.6|8322.7|8324.8|8323.3|8324.9|8323.4|8323.2|8321.7|363
1730916900000|2024-11-06 18:15:00|8324.9|8323.4|8326.4|8324.9|8326.7|8325.2|8324.3|8322.8|389
1730917200000|2024-11-06 18:20:00|8326.3|8324.8|8327.3|8325.8|8329.6|8328.1|8325.4|8323.9|420
1730917500000|2024-11-06 18:25:00|8327.4|8325.9|8326.9|8325.4|8330.1|8328.6|8326|8324.5|323
1730917800000|2024-11-06 18:30:00|8326.8|8325.3|8326.4|8324.9|8327.5|8326|8325.8|8324.3|252
1730918100000|2024-11-06 18:35:00|8326.5|8325|8329.5|8328|8329.7|8328.2|8326.4|8324.9|243
1730918400000|2024-11-06 18:40:00|8329.6|8328.1|8330.6|8329.1|8331|8329.5|8328.8|8327.3|178
1730918700000|2024-11-06 18:45:00|8330.5|8329|8330.8|8329.3|8332|8330.5|8328.4|8326.9|368
1730919000000|2024-11-06 18:50:00|8330.7|8329.2|8329.7|8328.2|8330.9|8329.4|8329|8327.5|251
1730919300000|2024-11-06 18:55:00|8329.6|8328.1|8332.1|8330.6|8332.9|8331.6|8329|8327.5|415
1730919600000|2024-11-06 19:00:00|8332.2|8330.7|8333.1|8331.6|8333.3|8331.8|8331|8329.5|347
1730919900000|2024-11-06 19:05:00|8333.2|8331.7|8331.8|8330.3|8333.4|8331.9|8330.9|8329.4|307
1730920200000|2024-11-06 19:10:00|8331.9|8330.4|8329.3|8327.8|8332|8330.5|8328.5|8327.1|323
1730920500000|2024-11-06 19:15:00|8329.2|8327.7|8327.9|8326.4|8330.5|8329.2|8327.3|8325.9|346
1730920800000|2024-11-06 19:20:00|8327.8|8326.3|8329.1|8327.6|8329.6|8328.1|8327|8325.8|259
1730921100000|2024-11-06 19:25:00|8329|8328.2|8330|8328.5|8330.7|8329.5|8328.9|8327.6|373
1730921400000|2024-11-06 19:30:00|8329.9|8328.4|8328.9|8327.4|8330|8328.5|8328.1|8326.8|340
1730921700000|2024-11-06 19:35:00|8329|8327.5|8328.4|8326.9|8329.1|8327.9|8326.7|8325.5|367
1730922000000|2024-11-06 19:40:00|8327.8|8327|8326|8324.5|8328.9|8327.5|8325.7|8324.5|432
1730922300000|2024-11-06 19:45:00|8325.9|8324.4|8325.3|8323.8|8327.1|8325.6|8323.7|8322.4|364
1730922600000|2024-11-06 19:50:00|8325.1|8324.2|8326.7|8325.8|8327.2|8325.8|8324.8|8323.5|377
1730922900000|2024-11-06 19:55:00|8326.8|8325.9|8329|8327.5|8329.3|8327.8|8326.2|8325.1|573
1730923200000|2024-11-06 20:00:00|8329.1|8327.6|8328.4|8326.9|8329.6|8328.4|8327.9|8326.5|423
1730923500000|2024-11-06 20:05:00|8328.5|8327|8328.2|8326.7|8328.5|8327.3|8327.1|8325.6|263
1730923800000|2024-11-06 20:10:00|8328.1|8326.6|8325.3|8323.8|8328.2|8326.7|8325|8323.5|510
1730924100000|2024-11-06 20:15:00|8325.2|8323.7|8324.4|8322.9|8326.3|8324.8|8324.1|8322.8|361
1730924400000|2024-11-06 20:20:00|8324.3|8322.8|8325.6|8324.1|8326.3|8324.8|8324.2|8322.7|378
1730924700000|2024-11-06 20:25:00|8325.5|8324|8327.5|8326.6|8327.9|8326.7|8325|8323.5|410
1730925000000|2024-11-06 20:30:00|8327.7|8326.8|8328.6|8327.1|8329|8327.7|8327.4|8325.9|455
1730925300000|2024-11-06 20:35:00|8328.7|8327.2|8329.2|8327.7|8330.6|8329.4|8328.6|8327.1|497
1730925600000|2024-11-06 20:40:00|8329.1|8327.6|8328.7|8327.2|8329.4|8327.9|8328|8326.6|522
1730925900000|2024-11-06 20:45:00|8328.9|8327.4|8329.2|8327.7|8329.6|8328.1|8328.7|8327.2|392
1730926200000|2024-11-06 20:50:00|8329.1|8327.6|8328.7|8327.8|8330.1|8329|8328.4|8327.2|364
1730926500000|2024-11-06 20:55:00|8329|8327.5|8330.7|8329.2|8331.2|8329.9|8328.5|8327.4|374
1730926800000|2024-11-06 21:00:00|8330.2|8328.7|8330.9|8329.4|8331.7|8330.5|8330.2|8328.7|330
1730927100000|2024-11-06 21:05:00|8330.8|8329.3|8330.1|8328.6|8330.8|8329.7|8329.5|8328.6|155
1730927400000|2024-11-06 21:10:00|8330|8328.5|8328.7|8327.2|8330.2|8328.9|8328.3|8326.8|157
1730927700000|2024-11-06 21:15:00|8328.5|8327|8328.6|8327.1|8329.1|8327.6|8327.9|8326.4|204
1730928000000|2024-11-06 21:20:00|8328.5|8327|8327.9|8326.4|8328.6|8327.1|8327.5|8326|137
1730928300000|2024-11-06 21:25:00|8328|8326.5|8328.4|8326.9|8328.5|8327|8327.8|8326.3|73
1730928600000|2024-11-06 21:30:00|8328.3|8326.8|8329|8328.1|8329.1|8328.1|8327.6|8326.4|99
1730928900000|2024-11-06 21:35:00|8329.1|8328.2|8330.4|8328.9|8330.5|8329.3|8328.9|8328|253
1730929200000|2024-11-06 21:40:00|8330.5|8329|8331|8329.5|8331.5|8330|8329.9|8328.4|128
1730929500000|2024-11-06 21:45:00|8331.1|8329.6|8331|8329.5|8331.3|8329.8|8330.5|8329|208
1730929800000|2024-11-06 21:50:00|8330.9|8329.4|8330.7|8329.2|8331|8329.5|8330.3|8328.8|183
1730930100000|2024-11-06 21:55:00|8331.1|8328.7|8332.4|8327.8|8332.7|8329.8|8331|8327.4|105
1730930400000|2024-11-06 22:00:00|8334.2|8322.8|8335.7|8324.3|8337.6|8328.5|8334.2|8322.8|22
1730930700000|2024-11-06 22:05:00|8336.2|8324.8|8335.6|8324.2|8336.2|8325.8|8333.6|8322.8|42
1730931000000|2024-11-06 22:10:00|8335.7|8324.3|8333.4|8322|8335.7|8326.2|8333.3|8321.9|40
1730931300000|2024-11-06 22:15:00|8333.6|8322.2|8333.7|8322.3|8334.6|8325.7|8330.8|8321.3|120
1730931600000|2024-11-06 22:20:00|8332.2|8324|8333.7|8322.3|8334|8324|8332.2|8321|16
1730931900000|2024-11-06 22:25:00|8332.2|8324|8333.9|8322.5|8335.2|8325.6|8331.1|8322.2|25
1730932200000|2024-11-06 22:30:00|8333.8|8322.4|8332.9|8324.5|8336.1|8325.7|8332.9|8322.2|66
1730932500000|2024-11-06 22:35:00|8333.7|8322.3|8333.5|8325.6|8334.8|8326.4|8333.1|8322.3|46
1730932800000|2024-11-06 22:40:00|8334.8|8323.4|8334.8|8323.4|8335.7|8326.5|8332.9|8322.8|57
1730933100000|2024-11-06 22:45:00|8334.5|8323.1|8333.2|8324.6|8335.4|8325.6|8333.2|8322.9|53
1730933400000|2024-11-06 22:50:00|8333.3|8324.7|8334.6|8323.2|8335.3|8326.3|8333.1|8322.8|51
1730933700000|2024-11-06 22:55:00|8334.1|8324.8|8336.5|8325.7|8336.8|8326.4|8331.4|8321.7|79
1730934000000|2024-11-06 23:00:00|8335.1|8327.7|8335.5|8332.2|8337.6|8332.5|8335|8327.7|138
1730934300000|2024-11-06 23:05:00|8335.1|8332.7|8334.4|8332.1|8335.5|8333.6|8333.7|8331.6|71
1730934600000|2024-11-06 23:10:00|8333.6|8332.2|8334.1|8332.6|8334.3|8332.8|8333.3|8331.7|109
1730934900000|2024-11-06 23:15:00|8334.2|8332.7|8333.9|8332.4|8334.6|8333.1|8333.5|8332|120
1730935200000|2024-11-06 23:20:00|8334|8332.5|8332.8|8331.3|8334|8332.5|8332.5|8331|77
1730935500000|2024-11-06 23:25:00|8332.9|8331.4|8332.8|8331.3|8333.4|8331.9|8332.5|8331|70
1730935800000|2024-11-06 23:30:00|8332.9|8331.4|8332.1|8330.6|8333.1|8331.6|8332.1|8330.6|52
1730936100000|2024-11-06 23:35:00|8332|8330.5|8332.1|8330.6|8332.7|8331.2|8331.5|8330|68
1730936400000|2024-11-06 23:40:00|8332.2|8330.7|8331.7|8330.2|8332.2|8330.7|8331.5|8330|53
1730936700000|2024-11-06 23:45:00|8331.8|8330.3|8331.8|8330.3|8332.9|8331.4|8331.1|8329.6|57
1730937000000|2024-11-06 23:50:00|8331.7|8330.2|8331.8|8330.3|8332.2|8330.7|8331|8329.5|62
1730937300000|2024-11-06 23:55:00|8331.9|8330.4|8331.1|8329.6|8331.9|8330.4|8330.6|8329.1|59
1730937600000|2024-11-07 00:00:00|8331.2|8329.7|8330.4|8328.9|8331.7|8330.2|8329.7|8328.2|112
1730937900000|2024-11-07 00:05:00|8330.5|8329|8330|8328.5|8330.5|8329|8329.2|8327.7|113
1730938200000|2024-11-07 00:10:00|8329.9|8328.4|8330.4|8328.9|8330.4|8328.9|8329.2|8327.7|68
1730938500000|2024-11-07 00:15:00|8330.3|8328.8|8329.7|8328.2|8331.9|8330.4|8329.7|8328.2|104
1730938800000|2024-11-07 00:20:00|8329.6|8328.1|8329.2|8327.7|8330.3|8328.8|8327.9|8326.4|131
1730939100000|2024-11-07 00:25:00|8329.3|8327.8|8328.6|8327.1|8330.3|8328.8|8328.2|8326.7|131
1730939400000|2024-11-07 00:30:00|8328.7|8327.2|8328.3|8326.8|8329.4|8327.9|8328.1|8326.6|106
1730939700000|2024-11-07 00:35:00|8328.4|8326.9|8327.2|8325.7|8328.5|8327.4|8327.2|8325.7|125
1730940000000|2024-11-07 00:40:00|8327.1|8325.6|8327.1|8325.6|8327.4|8325.9|8326.8|8325.3|79
1730940300000|2024-11-07 00:45:00|8327|8325.5|8325.3|8324.4|8327.1|8325.6|8324.6|8323.6|106
1730940600000|2024-11-07 00:50:00|8324.9|8324|8323.4|8321.9|8324.9|8324|8323.3|8321.8|225
1730940900000|2024-11-07 00:55:00|8323.2|8321.7|8323.6|8322.7|8324.7|8323.2|8323.1|8321.6|111
1730941200000|2024-11-07 01:00:00|8323.7|8322.8|8323.8|8322.9|8324.6|8323.7|8323|8322.1|230
1730941500000|2024-11-07 01:05:00|8323.9|8323|8323.9|8323|8324.6|8323.7|8322.6|8321.7|227
1730941800000|2024-11-07 01:10:00|8323.6|8322.7|8323.7|8322.2|8324|8323.1|8322|8320.9|203
1730942100000|2024-11-07 01:15:00|8323.8|8322.3|8322.9|8321.4|8324|8322.6|8322.7|8321.2|337
1730942400000|2024-11-07 01:20:00|8323|8321.5|8320.9|8319.4|8324.2|8322.7|8320.8|8319.3|363
1730942700000|2024-11-07 01:25:00|8320.8|8319.3|8318|8316.5|8321.2|8319.7|8318|8316.5|269
1730943000000|2024-11-07 01:30:00|8318.1|8316.6|8316.3|8314.8|8318.9|8317.4|8315.8|8314.3|307
1730943300000|2024-11-07 01:35:00|8316.4|8314.9|8315.1|8313.6|8316.6|8315.1|8314.8|8313.3|341
1730943600000|2024-11-07 01:40:00|8315|8313.5|8316.8|8315.3|8317.3|8315.8|8314.3|8313.2|218
1730943900000|2024-11-07 01:45:00|8316.7|8315.2|8318.4|8316.9|8319.2|8317.7|8316.4|8315.1|410
1730944200000|2024-11-07 01:50:00|8318.3|8316.8|8316.8|8315.3|8318.4|8316.9|8315.4|8313.9|392
1730944500000|2024-11-07 01:55:00|8316.7|8315.2|8316|8314.5|8317.1|8315.6|8316|8314.5|263
1730944800000|2024-11-07 02:00:00|8315.9|8314.4|8315.4|8313.9|8316.8|8315.3|8315.1|8313.6|273
1730945100000|2024-11-07 02:05:00|8315.5|8314|8316.8|8315.3|8317.1|8315.6|8315.2|8313.7|383
1730945400000|2024-11-07 02:10:00|8316.7|8315.2|8315.9|8314.4|8317.3|8315.8|8315.4|8313.9|350
1730945700000|2024-11-07 02:15:00|8316|8314.5|8316.3|8314.8|8316.7|8315.2|8315.6|8314.1|385
1730946000000|2024-11-07 02:20:00|8316.4|8314.9|8314.5|8313|8316.6|8315.1|8313.9|8312.4|309
1730946300000|2024-11-07 02:25:00|8314.6|8313.1|8316|8314.5|8316.4|8314.9|8314.5|8313|211
1730946600000|2024-11-07 02:30:00|8315.9|8314.4|8315.5|8314|8316.2|8314.7|8314.7|8313.2|240
1730946900000|2024-11-07 02:35:00|8315.6|8314.1|8313|8311.5|8316.7|8315.2|8312.6|8311.1|289
1730947200000|2024-11-07 02:40:00|8313.1|8311.6|8315.3|8314.4|8315.4|8314.5|8312.8|8311.3|279
1730947500000|2024-11-07 02:45:00|8315.2|8314.3|8316.1|8315.2|8317.2|8316.3|8314.9|8313.9|327
1730947800000|2024-11-07 02:50:00|8316|8315.1|8316.2|8314.7|8316.7|8315.6|8315.7|8314.6|223
1730948100000|2024-11-07 02:55:00|8316.3|8314.8|8316.4|8314.9|8316.5|8315.1|8315.3|8313.8|211
1730948400000|2024-11-07 03:00:00|8316.5|8315|8313.8|8312.3|8316.5|8315|8313.8|8312.3|234
1730948700000|2024-11-07 03:05:00|8313.9|8312.4|8312.8|8311.9|8314.4|8313.3|8312.5|8311.6|155
1730949000000|2024-11-07 03:10:00|8312.9|8312|8313.5|8312.6|8314|8312.9|8312.8|8311.9|146
1730949300000|2024-11-07 03:15:00|8313.4|8312.5|8314.1|8313.2|8314.3|8313.4|8313.3|8312.4|99
1730949600000|2024-11-07 03:20:00|8314.2|8313.3|8314|8313.1|8314.8|8313.9|8313.4|8312.5|274
1730949900000|2024-11-07 03:25:00|8313.9|8313|8313.8|8312.9|8314.2|8313.3|8313.4|8312.5|262
1730950200000|2024-11-07 03:30:00|8313.7|8312.8|8314.1|8313.2|8315|8313.8|8313.7|8312.7|222
1730950500000|2024-11-07 03:35:00|8314|8313.1|8313.9|8313|8314.4|8313.4|8313.5|8312.6|176
1730950800000|2024-11-07 03:40:00|8313.8|8312.9|8313.7|8312.8|8314.4|8313.5|8313.3|8312.4|189
1730951100000|2024-11-07 03:45:00|8313.8|8312.9|8313.4|8312.5|8314.3|8313|8313.3|8312.2|140
1730951400000|2024-11-07 03:50:00|8313.3|8312.4|8312.6|8311.7|8313.5|8312.4|8312.2|8310.7|137
1730951700000|2024-11-07 03:55:00|8312.5|8311.6|8312.1|8310.6|8312.8|8311.8|8311.5|8310.2|87
1730952000000|2024-11-07 04:00:00|8312|8310.5|8311.7|8310.2|8312.7|8311.2|8311|8309.5|156
1730952300000|2024-11-07 04:05:00|8311.8|8310.3|8311.6|8310.1|8313.1|8311.6|8311.5|8310|118
1730952600000|2024-11-07 04:10:00|8311.7|8310.2|8311.3|8310.4|8312.8|8311.3|8311.3|8310.1|99
1730952900000|2024-11-07 04:15:00|8311.4|8310.5|8312.7|8311.8|8313.3|8312.1|8311.2|8310.3|114
1730953200000|2024-11-07 04:20:00|8312.5|8311.6|8313.6|8312.7|8314.7|8313.7|8312.4|8311.5|225
1730953500000|2024-11-07 04:25:00|8313.7|8312.8|8312.6|8311.7|8314.3|8313.4|8312.4|8311.5|184
1730953800000|2024-11-07 04:30:00|8312.7|8311.8|8312.2|8311.3|8312.8|8311.8|8311.9|8310.6|105
1730954100000|2024-11-07 04:35:00|8312.1|8311.2|8310.9|8310|8312.9|8311.6|8310.9|8310|159
1730954400000|2024-11-07 04:40:00|8311|8310.1|8311.6|8310.7|8311.7|8310.8|8310.9|8310|128
1730954700000|2024-11-07 04:45:00|8311.7|8310.8|8311.4|8310.5|8312.6|8311.4|8311.1|8309.8|189
1730955000000|2024-11-07 04:50:00|8311.3|8310.4|8311.3|8310.4|8311.4|8310.5|8311|8309.7|116
1730955300000|2024-11-07 04:55:00|8311.1|8310.2|8311.4|8309.9|8311.4|8310.5|8310.7|8309.8|100
1730955600000|2024-11-07 05:00:00|8311.3|8309.8|8311.2|8310.3|8311.4|8310.4|8310.8|8309.4|86
1730955900000|2024-11-07 05:05:00|8311.3|8310.4|8310.6|8309.7|8311.5|8310.6|8310.4|8309.3|126
1730956200000|2024-11-07 05:10:00|8310.7|8309.8|8310.7|8309.8|8310.9|8310|8310.4|8309.5|133
1730956500000|2024-11-07 05:15:00|8310.8|8309.9|8310.9|8310|8311.4|8310.5|8310.7|8309.8|88
1730956800000|2024-11-07 05:20:00|8310.8|8309.9|8309.5|8308.6|8310.9|8310|8309.5|8308.6|146
1730957100000|2024-11-07 05:25:00|8309.7|8308.8|8310.3|8309.4|8310.4|8309.5|8308.8|8307.9|90
1730957400000|2024-11-07 05:30:00|8310.4|8309.5|8311.1|8310.2|8311.2|8310.3|8310.1|8309.2|106
1730957700000|2024-11-07 05:35:00|8311|8310.1|8311.7|8310.2|8312.2|8310.7|8310.6|8309.7|97
1730958000000|2024-11-07 05:40:00|8311.8|8310.3|8311.5|8310|8311.9|8310.4|8311.3|8309.8|93
1730958300000|2024-11-07 05:45:00|8311.3|8309.8|8311.2|8309.7|8313|8312.1|8310.5|8309.4|178
1730958600000|2024-11-07 05:50:00|8311|8309.5|8311.5|8310.6|8312.1|8311.2|8310|8308.5|347
1730958900000|2024-11-07 05:55:00|8311.6|8310.7|8311|8310.1|8312.4|8310.9|8311|8309.5|183
1730959200000|2024-11-07 06:00:00|8311.3|8310.4|8309.6|8308.1|8311.6|8310.7|8309.4|8307.9|305
1730959500000|2024-11-07 06:05:00|8309.5|8308|8310|8309.1|8310.5|8309.4|8309.5|8308|228
1730959800000|2024-11-07 06:10:00|8310.3|8308.8|8309.9|8308.4|8310.4|8309.5|8309.2|8307.7|227
1730960100000|2024-11-07 06:15:00|8310|8308.5|8309.9|8309|8310.3|8309|8309.3|8308.1|175
1730960400000|2024-11-07 06:20:00|8309.8|8308.9|8310.1|8308.6|8311|8309.5|8309.6|8308.2|235
1730960700000|2024-11-07 06:25:00|8310.2|8308.7|8310.3|8308.8|8310.3|8308.9|8309.4|8307.9|218
1730961000000|2024-11-07 06:30:00|8310.4|8308.9|8310|8308.5|8310.4|8309.5|8309.5|8308.3|128
1730961300000|2024-11-07 06:35:00|8309.9|8308.4|8309.6|8308.7|8310.3|8309.4|8309.4|8308.4|207
1730961600000|2024-11-07 06:40:00|8309.7|8308.8|8312.2|8310.7|8312.3|8310.8|8309.4|8308.5|291
1730961900000|2024-11-07 06:45:00|8312.3|8310.8|8311.2|8309.7|8312.8|8311.3|8311.2|8309.7|239
1730962200000|2024-11-07 06:50:00|8311.3|8309.8|8311.7|8310.2|8311.8|8310.3|8309.7|8308.5|245
1730962500000|2024-11-07 06:55:00|8311.8|8310.3|8313.3|8311.8|8313.3|8311.8|8311.4|8309.9|236
1730962800000|2024-11-07 07:00:00|8313.1|8311.6|8314.1|8312.6|8316.5|8315|8312.4|8310.9|307
1730963100000|2024-11-07 07:05:00|8314|8312.5|8315.5|8314|8316.5|8315|8313|8311.5|462
1730963400000|2024-11-07 07:10:00|8315.6|8314.1|8316.2|8314.7|8318.4|8316.9|8314.9|8313.4|477
1730963700000|2024-11-07 07:15:00|8316.1|8314.6|8319.2|8317.7|8320.2|8318.7|8315.9|8314.5|342
1730964000000|2024-11-07 07:20:00|8319|8317.5|8319.4|8317.9|8321.1|8319.6|8318.1|8317.2|382
1730964300000|2024-11-07 07:25:00|8319.3|8317.8|8318.4|8316.9|8319.9|8318.6|8317.9|8316.8|320
1730964600000|2024-11-07 07:30:00|8318.5|8317|8318|8316.5|8320|8318.5|8317.1|8315.6|240
1730964900000|2024-11-07 07:35:00|8318.1|8316.6|8317.7|8316.2|8319.1|8317.6|8317.2|8315.7|291
1730965200000|2024-11-07 07:40:00|8317.8|8316.3|8317.9|8316.4|8319.3|8318|8316.5|8315.6|267
1730965500000|2024-11-07 07:45:00|8317.7|8316.2|8317.6|8316.1|8318.7|8317.2|8316.1|8315|287
1730965800000|2024-11-07 07:50:00|8317.7|8316.2|8314.6|8313.7|8317.7|8316.2|8314.4|8313.5|312
1730966100000|2024-11-07 07:55:00|8314.5|8313.6|8316.2|8314.7|8316.9|8316|8314|8313|330
1730966400000|2024-11-07 08:00:00|8316.3|8314.8|8318.3|8316.8|8318.8|8317.7|8316.2|8314.7|459
1730966700000|2024-11-07 08:05:00|8318.4|8316.9|8319.6|8318.7|8320.9|8320|8317.4|8316|422
1730967000000|2024-11-07 08:10:00|8319.5|8318.6|8324|8323.1|8324.1|8323.2|8318.8|8317.4|379
1730967300000|2024-11-07 08:15:00|8323.9|8323|8327.1|8325.6|8327.5|8326.6|8322.6|8321.7|373
1730967600000|2024-11-07 08:20:00|8327|8325.5|8326|8324.5|8327|8325.7|8323.2|8322.3|301
1730967900000|2024-11-07 08:25:00|8325.9|8324.4|8325.3|8323.8|8327.2|8325.7|8324.8|8323.5|343
1730968200000|2024-11-07 08:30:00|8325.4|8323.9|8324.7|8323.8|8325.8|8324.9|8323.5|8322.6|291
1730968500000|2024-11-07 08:35:00|8324.4|8323.5|8323.6|8322.7|8325|8324|8322.3|8321.4|304
1730968800000|2024-11-07 08:40:00|8323.7|8322.8|8322.1|8321.2|8324.6|8323.7|8322|8321|357
1730969100000|2024-11-07 08:45:00|8322|8321.1|8324.5|8323.6|8326|8324.7|8321.8|8320.9|198
1730969400000|2024-11-07 08:50:00|8324.6|8323.7|8328.7|8327.8|8328.9|8328|8324|8323.1|252
1730969700000|2024-11-07 08:55:00|8328.9|8328|8330.9|8330|8332.3|8331.4|8328.2|8327.3|304
1730970000000|2024-11-07 09:00:00|8330.8|8329.9|8331.9|8331|8332.3|8331.4|8329.6|8328.7|304
1730970300000|2024-11-07 09:05:00|8332.1|8331.2|8330.5|8329.6|8333.3|8332.4|8329.8|8328.9|292
1730970600000|2024-11-07 09:10:00|8330.6|8329.7|8330.2|8329.3|8331.3|8330.4|8329.8|8328.9|258
1730970900000|2024-11-07 09:15:00|8330.3|8329.4|8333.3|8332.4|8333.7|8332.5|8330.1|8329.2|211
1730971200000|2024-11-07 09:20:00|8333.4|8332.5|8333.1|8332.2|8334.3|8332.9|8331.6|8330.7|196
1730971500000|2024-11-07 09:25:00|8333.2|8332.3|8330.3|8328.8|8334.1|8332.7|8328.8|8327.9|228
1730971800000|2024-11-07 09:30:00|8330.2|8328.7|8328.1|8326.6|8330.7|8329.5|8327.3|8326.3|299
1730972100000|2024-11-07 09:35:00|8328|8326.5|8328.1|8327.2|8328.5|8327.6|8326.7|8325.6|241
1730972400000|2024-11-07 09:40:00|8328|8327.1|8330.1|8328.6|8330.3|8329.2|8327.8|8326.9|174
1730972700000|2024-11-07 09:45:00|8330.2|8328.7|8328|8327.1|8330.2|8329|8326.4|8325.5|206
1730973000000|2024-11-07 09:50:00|8328.1|8327.2|8325.8|8324.9|8328.2|8327.3|8324.9|8324|240
1730973300000|2024-11-07 09:55:00|8325.9|8325|8326.4|8324.9|8327.2|8326.3|8325.1|8324.2|191
1730973600000|2024-11-07 10:00:00|8326.5|8325|8330.9|8330|8331.4|8330.1|8326.3|8324.8|236
1730973900000|2024-11-07 10:05:00|8331|8330.1|8331|8329.5|8332.2|8331.3|8329.6|8328.7|169
1730974200000|2024-11-07 10:10:00|8330.9|8329.4|8329|8327.5|8331.4|8330.4|8328.7|8327.2|194
1730974500000|2024-11-07 10:15:00|8328.9|8327.4|8332.4|8331.5|8333.2|8332.3|8328.9|8327.4|202
1730974800000|2024-11-07 10:20:00|8332.3|8331.4|8336.5|8335|8336.6|8335.1|8332.2|8331.3|270
1730975100000|2024-11-07 10:25:00|8336.4|8334.9|8333.8|8332.3|8338|8336.5|8333.5|8332|251
1730975400000|2024-11-07 10:30:00|8333.6|8332.1|8336.4|8334.9|8336.6|8335.1|8332.8|8331.3|244
1730975700000|2024-11-07 10:35:00|8335.7|8334.8|8336|8334.5|8337.3|8335.8|8333.5|8332|256
1730976000000|2024-11-07 10:40:00|8335.9|8334.4|8335.8|8334.3|8336.6|8335.1|8334|8332.5|221
1730976300000|2024-11-07 10:45:00|8335.7|8334.2|8335.7|8334.2|8337.2|8336|8335.2|8334.2|212
1730976600000|2024-11-07 10:50:00|8335.6|8334.1|8336.3|8334.8|8336.5|8335|8334.2|8332.7|190
1730976900000|2024-11-07 10:55:00|8336.4|8334.9|8335.4|8333.9|8337|8335.5|8335.3|8333.9|174
1730977200000|2024-11-07 11:00:00|8335.5|8334|8334.2|8332.7|8335.8|8334.3|8333.3|8332.1|242
1730977500000|2024-11-07 11:05:00|8334|8333.1|8334.6|8333.7|8335.4|8334.3|8333.9|8332.4|184
1730977800000|2024-11-07 11:10:00|8334.5|8333.6|8334.7|8333.8|8335.3|8334.4|8333.7|8332.8|129
1730978100000|2024-11-07 11:15:00|8334.8|8333.9|8335.4|8333.9|8336.2|8335.1|8334.8|8333.5|85
1730978400000|2024-11-07 11:20:00|8335.5|8334|8333.2|8332.3|8335.8|8334.5|8333.1|8331.8|153
1730978700000|2024-11-07 11:25:00|8333.3|8332.4|8336.3|8335.4|8336.6|8335.7|8332.6|8331.4|116
1730979000000|2024-11-07 11:30:00|8336.9|8336|8337.2|8336.3|8339.1|8338.2|8335.6|8334.7|193
1730979300000|2024-11-07 11:35:00|8337.4|8336.5|8338.3|8337.4|8338.5|8337.6|8337.4|8335.9|167
1730979600000|2024-11-07 11:40:00|8338.4|8337.5|8336.4|8334.9|8339.3|8337.8|8334.7|8333.8|203
1730979900000|2024-11-07 11:45:00|8336.7|8335.2|8337.7|8336.8|8338.4|8337.5|8336.1|8335.2|218
1730980200000|2024-11-07 11:50:00|8337.8|8336.9|8338.6|8337.1|8339.3|8338|8337.5|8336|168
1730980500000|2024-11-07 11:55:00|8338.7|8337.2|8339.1|8334.5|8340.8|8339.3|8337.2|8332|327
1730980800000|2024-11-07 12:00:00|8339.6|8334.6|8319.3|8317.8|8345.4|8338.4|8318.3|8316.8|973
1730981100000|2024-11-07 12:05:00|8319.4|8317.9|8325.1|8323.6|8328.1|8326.6|8319.3|8317.8|663
1730981400000|2024-11-07 12:10:00|8325.2|8323.7|8321|8319.5|8328.4|8326.9|8320.2|8318.7|485
1730981700000|2024-11-07 12:15:00|8320.9|8319.4|8319.4|8317.9|8324.2|8322.7|8319.3|8317.8|357
1730982000000|2024-11-07 12:20:00|8319.5|8318|8322.4|8320.9|8322.6|8321.1|8318.7|8317.2|395
1730982300000|2024-11-07 12:25:00|8322.3|8320.8|8320.6|8319.1|8322.9|8321.4|8319.4|8317.9|389
1730982600000|2024-11-07 12:30:00|8320.5|8319|8321|8319.5|8323|8321.5|8319.6|8318.1|370
1730982900000|2024-11-07 12:35:00|8321.1|8319.6|8319.5|8318|8322.5|8321|8319.4|8317.9|282
1730983200000|2024-11-07 12:40:00|8319.6|8318.1|8318.5|8317|8320.6|8319.1|8318.2|8316.7|255
1730983500000|2024-11-07 12:45:00|8318.6|8317.1|8324.5|8323|8324.6|8323.1|8318.4|8316.9|484
1730983800000|2024-11-07 12:50:00|8324.6|8323.1|8319.4|8317.9|8324.9|8323.4|8316.8|8315.3|496
1730984100000|2024-11-07 12:55:00|8319.3|8317.8|8317.5|8316|8321.2|8319.7|8317.5|8316|408
1730984400000|2024-11-07 13:00:00|8317.4|8315.9|8316.9|8315.4|8319.6|8318.1|8315.7|8314.2|463
1730984700000|2024-11-07 13:05:00|8316.8|8315.3|8319.4|8317.9|8321.8|8320.3|8314|8312.5|475
1730985000000|2024-11-07 13:10:00|8319.3|8317.8|8318.4|8316.9|8321.4|8319.9|8318.2|8316.7|415
1730985300000|2024-11-07 13:15:00|8318.3|8316.8|8323.1|8321.6|8324.7|8323.2|8318.2|8316.7|370
1730985600000|2024-11-07 13:20:00|8322.8|8321.3|8320.7|8319.2|8323.3|8321.8|8320.3|8318.8|365
1730985900000|2024-11-07 13:25:00|8320.8|8319.3|8326.5|8316.8|8327.9|8321|8319.8|8316.7|368
1730986200000|2024-11-07 13:30:00|8326.1|8315.6|8318.4|8316.9|8329.8|8319.5|8316|8314.1|630
1730986500000|2024-11-07 13:35:00|8318.5|8317|8319.2|8317.7|8321.9|8320.4|8317.3|8315.8|490
1730986800000|2024-11-07 13:40:00|8319.3|8317.8|8319.8|8318.3|8320.2|8318.7|8315.5|8314|504
1730987100000|2024-11-07 13:45:00|8319.7|8318.2|8320.3|8318.8|8321.7|8320.2|8318.7|8317.2|473
1730987400000|2024-11-07 13:50:00|8320.4|8318.9|8322|8320.5|8324.7|8323.2|8319.4|8317.9|598
1730987700000|2024-11-07 13:55:00|8322.1|8320.6|8320.3|8318.8|8323.1|8321.6|8319.6|8318.1|398
1730988000000|2024-11-07 14:00:00|8320.2|8318.7|8319.2|8317.7|8322.4|8320.9|8318.7|8317.2|482
1730988300000|2024-11-07 14:05:00|8319.1|8317.6|8317.1|8315.6|8320.2|8318.7|8316.7|8315.2|417
1730988600000|2024-11-07 14:10:00|8317|8315.5|8316.8|8315.3|8317.7|8316.2|8316.1|8314.6|352
1730988900000|2024-11-07 14:15:00|8316.9|8315.4|8318.2|8316.7|8318.2|8316.7|8315.9|8314.4|273
1730989200000|2024-11-07 14:20:00|8318.4|8316.9|8320.3|8318.8|8321.8|8320.3|8317.8|8316.3|326
1730989500000|2024-11-07 14:25:00|8320.4|8318.9|8319.6|8318.1|8322.3|8320.8|8317.5|8316|356
1730989800000|2024-11-07 14:30:00|8319.5|8318|8318|8316.5|8319.5|8318|8315.8|8314.3|449
1730990100000|2024-11-07 14:35:00|8317.9|8316.4|8319.3|8317.8|8319.4|8317.9|8316.8|8315.3|304
1730990400000|2024-11-07 14:40:00|8319.4|8317.9|8325.8|8324.3|8326.4|8324.9|8318.7|8317.2|502
1730990700000|2024-11-07 14:45:00|8325.9|8324.4|8322.7|8321.2|8327.5|8326|8322.6|8321.1|589
1730991000000|2024-11-07 14:50:00|8322.9|8321.4|8322.7|8321.2|8324.3|8322.8|8320.3|8318.8|497
1730991300000|2024-11-07 14:55:00|8322.6|8321.1|8321|8319.5|8322.9|8321.4|8320.3|8318.8|457
1730991600000|2024-11-07 15:00:00|8320.9|8319.4|8323.7|8322.2|8324.5|8323|8320.8|8319.3|408
1730991900000|2024-11-07 15:05:00|8323.6|8322.1|8324.8|8323.3|8325|8323.5|8322|8320.5|333
1730992200000|2024-11-07 15:10:00|8324.7|8323.2|8324.9|8323.4|8326.1|8324.6|8322.9|8321.4|356
1730992500000|2024-11-07 15:15:00|8325.3|8323.8|8322.7|8321.2|8326.2|8324.7|8322.6|8321.1|375
1730992800000|2024-11-07 15:20:00|8322.8|8321.3|8323.8|8322.3|8325.5|8324|8322.3|8320.8|376
1730993100000|2024-11-07 15:25:00|8323.9|8322.4|8320.7|8319.2|8324.1|8322.6|8320.2|8318.7|474
1730993400000|2024-11-07 15:30:00|8320.6|8319.1|8321.3|8319.8|8323.1|8321.6|8320.3|8318.8|407
1730993700000|2024-11-07 15:35:00|8321.6|8320.1|8322|8320.5|8322.1|8320.6|8320|8318.5|322
1730994000000|2024-11-07 15:40:00|8322.1|8320.6|8321.1|8319.6|8322.3|8320.8|8320.2|8318.7|341
1730994300000|2024-11-07 15:45:00|8321|8319.5|8320.3|8318.8|8321.5|8320|8319.5|8318|392
1730994600000|2024-11-07 15:50:00|8320.2|8318.7|8322.4|8320.9|8323.6|8322.1|8319.9|8318.4|461
1730994900000|2024-11-07 15:55:00|8322.3|8320.8|8319.5|8318|8322.5|8321|8317.2|8315.7|435
1730995200000|2024-11-07 16:00:00|8319.4|8317.9|8319.7|8318.2|8320|8318.5|8317.4|8315.9|526
1730995500000|2024-11-07 16:05:00|8319.6|8318.1|8316.7|8315.2|8320.1|8318.6|8314.4|8312.9|438
1730995800000|2024-11-07 16:10:00|8316.8|8315.3|8312.2|8310.7|8317.6|8316.1|8311.6|8310.1|406
1730996100000|2024-11-07 16:15:00|8312.3|8310.8|8310.7|8309.2|8312.6|8311.1|8308.2|8306.7|758
1730996400000|2024-11-07 16:20:00|8310.8|8309.3|8308.4|8306.9|8311.7|8310.2|8307.8|8306.3|645
1730996700000|2024-11-07 16:25:00|8308.5|8307|8309.3|8307.8|8309.3|8307.8|8307.1|8305.6|500
1730997000000|2024-11-07 16:30:00|8309.5|8308|8310.8|8309.3|8311.1|8309.6|8308.4|8306.9|635
1730997300000|2024-11-07 16:35:00|8311|8309.5|8311.5|8310|8312|8310.5|8308.8|8307.3|626
1730997600000|2024-11-07 16:40:00|8311.4|8309.9|8310.1|8308.6|8311.7|8310.2|8309.6|8308.1|581
1730997900000|2024-11-07 16:45:00|8310.2|8308.7|8312.5|8311|8312.7|8311.2|8308.6|8307.1|531
1730998200000|2024-11-07 16:50:00|8312.4|8310.9|8310.5|8309|8314.1|8312.6|8309.9|8308.4|543
1730998500000|2024-11-07 16:55:00|8310.6|8309.1|8312|8310.5|8312.2|8310.7|8310.2|8308.7|523
1730998800000|2024-11-07 17:00:00|8312.1|8310.6|8314.5|8313|8314.6|8313.1|8312.1|8310.6|555
1730999100000|2024-11-07 17:05:00|8314.6|8313.1|8316|8314.5|8316.2|8314.7|8313|8311.5|700
1730999400000|2024-11-07 17:10:00|8316.1|8314.6|8316.5|8315|8317.7|8316.2|8314.7|8313.2|615
1730999700000|2024-11-07 17:15:00|8316.6|8315.1|8316.7|8315.2|8318.1|8316.6|8316|8314.5|604
1731000000000|2024-11-07 17:20:00|8316.8|8315.3|8318|8316.5|8319|8317.5|8316.3|8314.8|560
1731000300000|2024-11-07 17:25:00|8317.9|8316.4|8316.9|8315.4|8318|8316.5|8316.8|8315.3|469
1731000600000|2024-11-07 17:30:00|8317|8315.5|8316.6|8315.1|8317.4|8315.9|8314.9|8313.4|552
1731000900000|2024-11-07 17:35:00|8316.5|8315|8315.9|8314.4|8316.9|8315.4|8315.1|8313.6|602
1731001200000|2024-11-07 17:40:00|8316|8314.5|8317|8315.5|8317.2|8315.7|8315.4|8313.9|431
1731001500000|2024-11-07 17:45:00|8317.1|8315.6|8318|8316.5|8318.1|8316.6|8316.6|8315.1|408
1731001800000|2024-11-07 17:50:00|8318.1|8316.6|8319.7|8318.2|8320|8318.5|8318|8316.5|365
1731002100000|2024-11-07 17:55:00|8319.8|8318.3|8318.7|8317.2|8320.2|8318.7|8318.6|8317.1|276
1731002400000|2024-11-07 18:00:00|8318.6|8317.1|8319.6|8318.1|8320.2|8318.7|8318.5|8317|498
1731002700000|2024-11-07 18:05:00|8319.5|8318|8321.9|8320.4|8322.2|8320.7|8319.4|8317.9|539
1731003000000|2024-11-07 18:10:00|8321.8|8320.3|8322.2|8320.7|8322.4|8320.9|8320|8318.5|477
1731003300000|2024-11-07 18:15:00|8322.3|8320.8|8323.6|8322.1|8324.3|8322.8|8321.9|8320.4|560
1731003600000|2024-11-07 18:20:00|8323.5|8322|8324.3|8322.8|8324.7|8323.2|8322.4|8320.9|492
1731003900000|2024-11-07 18:25:00|8324.4|8322.9|8324.1|8322.6|8324.7|8323.2|8323.6|8322.1|376
1731004200000|2024-11-07 18:30:00|8324.2|8322.7|8324.5|8323|8326.1|8324.6|8324.1|8322.6|456
1731004500000|2024-11-07 18:35:00|8324.4|8322.9|8322.8|8321.3|8324.5|8323|8322.3|8320.8|398
1731004800000|2024-11-07 18:40:00|8322.9|8321.4|8322.2|8320.7|8323.2|8321.7|8321.9|8320.4|378
1731005100000|2024-11-07 18:45:00|8322.3|8320.8|8323.9|8322.4|8324.2|8322.7|8322.3|8320.8|388
1731005400000|2024-11-07 18:50:00|8324|8322.5|8322.2|8320.7|8324.1|8322.6|8321.4|8319.9|578
1731005700000|2024-11-07 18:55:00|8322.1|8320.6|8327|8316.5|8327.5|8323.5|8321.8|8316.2|341
1731006000000|2024-11-07 19:00:00|8327.5|8317|8317.9|8316.4|8330.5|8323.8|8317|8315.3|1239
1731006300000|2024-11-07 19:05:00|8317.8|8316.3|8319.8|8318.3|8323.1|8321.6|8317.6|8316.1|819
1731006600000|2024-11-07 19:10:00|8319.6|8318.1|8320.7|8319.2|8321.2|8319.7|8318.7|8317.2|690
1731006900000|2024-11-07 19:15:00|8320.8|8319.3|8319.9|8318.4|8322.2|8320.7|8319.5|8318|867
1731007200000|2024-11-07 19:20:00|8319.8|8318.3|8319.9|8318.4|8321.2|8319.7|8319.3|8317.8|821
1731007500000|2024-11-07 19:25:00|8320|8318.5|8319.3|8317.8|8320.2|8318.7|8318.8|8317.3|572
1731007800000|2024-11-07 19:30:00|8319.4|8317.9|8318.6|8317.1|8320.1|8318.6|8317.7|8316.2|481
1731008100000|2024-11-07 19:35:00|8318.7|8317.2|8320.1|8318.6|8322.7|8321.2|8318.7|8317.2|738
1731008400000|2024-11-07 19:40:00|8320|8318.5|8316.5|8315|8321.7|8320.2|8315.2|8313.7|976
1731008700000|2024-11-07 19:45:00|8316.6|8315.1|8319.3|8317.8|8320.3|8318.8|8316.5|8314.8|799
1731009000000|2024-11-07 19:50:00|8319.4|8317.9|8319.5|8318|8320.6|8319.1|8318.3|8316.8|928
1731009300000|2024-11-07 19:55:00|8319.7|8318.2|8316.8|8315.3|8322.2|8320.7|8316.6|8315.1|750
1731009600000|2024-11-07 20:00:00|8316.7|8315.2|8321.3|8319.8|8321.6|8320.1|8316.6|8315.1|809
1731009900000|2024-11-07 20:05:00|8321.4|8319.9|8319.7|8318.2|8321.6|8320.1|8318.8|8317.3|858
1731010200000|2024-11-07 20:10:00|8319.6|8318.1|8322.1|8320.6|8322.2|8320.7|8319.4|8317.9|738
1731010500000|2024-11-07 20:15:00|8322|8320.5|8319.7|8318.2|8322.1|8320.6|8319|8317.5|614
1731010800000|2024-11-07 20:20:00|8319.6|8318.1|8319.8|8318.3|8320.8|8319.3|8318.5|8317|590
1731011100000|2024-11-07 20:25:00|8319.7|8318.2|8321.3|8319.8|8321.5|8320|8319.3|8317.8|478
1731011400000|2024-11-07 20:30:00|8321.4|8319.9|8320.4|8318.9|8321.7|8320.2|8320.3|8318.8|387
1731011700000|2024-11-07 20:35:00|8320.3|8318.8|8319.8|8318.3|8320.7|8319.2|8318.6|8317.1|496
1731012000000|2024-11-07 20:40:00|8319.7|8318.2|8317.7|8316.2|8319.8|8318.3|8317.1|8315.6|454
1731012300000|2024-11-07 20:45:00|8317.8|8316.3|8318.9|8317.4|8318.9|8317.4|8316.4|8314.9|462
1731012600000|2024-11-07 20:50:00|8319|8317.5|8320.5|8319|8322|8320.5|8318.4|8316.9|642
1731012900000|2024-11-07 20:55:00|8320.4|8318.9|8321.4|8319.9|8321.6|8320.1|8319.8|8318.3|363
1731013200000|2024-11-07 21:00:00|8321.3|8319.8|8321.2|8319.7|8321.9|8320.4|8320.6|8319.1|134
1731013500000|2024-11-07 21:05:00|8321.1|8319.6|8320.8|8319.3|8321.1|8319.6|8320.4|8318.9|122
1731013800000|2024-11-07 21:10:00|8320.9|8319.4|8321.4|8319.9|8321.4|8319.9|8320.4|8318.9|114
1731014100000|2024-11-07 21:15:00|8321.3|8319.8|8319.7|8318.2|8321.5|8320|8319.1|8317.6|143
1731014400000|2024-11-07 21:20:00|8319.8|8318.3|8319|8317.5|8321.1|8318.3|8318.3|8315.8|94
1731014700000|2024-11-07 21:25:00|8319.1|8317.6|8319.9|8318.4|8320|8318.5|8319|8317.5|106
1731015000000|2024-11-07 21:30:00|8320|8318.5|8318.6|8317.1|8320.1|8318.6|8318.6|8317.1|68
1731015300000|2024-11-07 21:35:00|8318.5|8317|8318.4|8316.9|8318.9|8317.4|8318.2|8316.7|85
1731015600000|2024-11-07 21:40:00|8318.3|8316.8|8318.5|8317|8320.4|8317.6|8318.3|8315.9|138
1731015900000|2024-11-07 21:45:00|8318.6|8317.1|8319.3|8317.8|8319.4|8317.9|8318.4|8316.9|131
1731016200000|2024-11-07 21:50:00|8319.4|8317.9|8319.3|8317.8|8319.5|8318|8318.7|8317.2|95
1731016500000|2024-11-07 21:55:00|8319.8|8317.4|8321.8|8317.2|8322.6|8317.7|8319.3|8314.7|123
1731016800000|2024-11-07 22:00:00|8323.3|8312.5|8323.7|8313.3|8323.8|8313.3|8323.3|8312.5|3
1731017100000|2024-11-07 22:05:00|8322.9|8312.6|8321.9|8312.9|8323.6|8314|8320.7|8311.8|10
1731017400000|2024-11-07 22:10:00|8321.2|8312.8|8321.7|8314.4|8322.4|8315.1|8320.9|8312.8|13
1731017700000|2024-11-07 22:15:00|8321.4|8314.1|8321.5|8314.2|8322.2|8314.9|8321.3|8314.1|7
1731018000000|2024-11-07 22:20:00|8321.6|8314.3|8321.1|8312.2|8322.6|8314.3|8320.7|8312.2|10
1731018300000|2024-11-07 22:25:00|8321|8312.9|8322.3|8313.4|8322.9|8314.1|8321|8312.7|15
1731018600000|2024-11-07 22:30:00|8322.6|8314|8322.3|8314.9|8322.9|8315.3|8322.2|8314|7
1731018900000|2024-11-07 22:35:00|8322.9|8315.4|8323.5|8314.5|8323.5|8315.4|8322.4|8314.5|5
1731019200000|2024-11-07 22:40:00|8323.6|8314.6|8323.9|8314.5|8324.8|8315.3|8323.6|8314.5|7
1731019500000|2024-11-07 22:45:00|8324|8314.7|8323.1|8314.8|8324.3|8314.9|8323.1|8314.7|6
1731019800000|2024-11-07 22:50:00|8323.8|8315.5|8323|8314.8|8323.8|8315.5|8323|8314.7|6
1731020100000|2024-11-07 22:55:00|8323.8|8314|8323.1|8315.7|8323.8|8315.7|8321.2|8313.1|18
1731020400000|2024-11-07 23:00:00|8323|8315.8|8319.2|8316.8|8323|8317.6|8318.8|8315.2|117
1731020700000|2024-11-07 23:05:00|8318.8|8317.3|8317.8|8316.9|8318.8|8317.5|8317.2|8316.2|68
1731021000000|2024-11-07 23:10:00|8317.7|8316.8|8318.8|8317.9|8319.4|8318.2|8317.6|8316.7|75
1731021300000|2024-11-07 23:15:00|8319|8318.1|8319.6|8318.1|8320.3|8318.8|8318.7|8317.8|67
1731021600000|2024-11-07 23:20:00|8319.7|8318.2|8319.9|8318.4|8320.2|8318.7|8319.4|8317.9|68
1731021900000|2024-11-07 23:25:00|8320.1|8318.6|8320.5|8319|8320.8|8319.3|8319.9|8318.4|31
1731022200000|2024-11-07 23:30:00|8320.3|8318.8|8319.9|8318.4|8320.3|8318.8|8319.1|8318|58
1731022500000|2024-11-07 23:35:00|8319.8|8318.3|8320|8318.5|8320.1|8318.6|8319.4|8317.9|58
1731022800000|2024-11-07 23:40:00|8320.1|8318.6|8320|8318.5|8320.3|8318.8|8319.8|8318.3|34
1731023100000|2024-11-07 23:45:00|8319.9|8318.4|8318.9|8317.4|8320.1|8318.6|8318.7|8317.3|45
1731023400000|2024-11-07 23:50:00|8318.8|8317.3|8318.1|8316.6|8318.8|8317.3|8318.1|8316.6|47
1731023700000|2024-11-07 23:55:00|8318|8316.5|8315.9|8314.4|8318.3|8316.8|8315.6|8314.1|97
1731024000000|2024-11-08 00:00:00|8315.8|8314.3|8313.9|8312.4|8316.4|8314.9|8312.9|8311.4|173
1731024300000|2024-11-08 00:05:00|8313.8|8312.3|8314.4|8312.9|8314.4|8312.9|8313.5|8312|108
1731024600000|2024-11-08 00:10:00|8314.3|8312.8|8316.4|8314.9|8316.4|8314.9|8314.2|8312.7|53
1731024900000|2024-11-08 00:15:00|8316.3|8314.8|8315.5|8314|8316.5|8315|8315.1|8313.6|71
1731025200000|2024-11-08 00:20:00|8315.4|8313.9|8315.6|8314.1|8316|8314.5|8315.1|8313.6|107
1731025500000|2024-11-08 00:25:00|8315.7|8314.2|8316.3|8314.8|8316.4|8314.9|8314.9|8313.4|80
1731025800000|2024-11-08 00:30:00|8316.2|8314.7|8317|8315.5|8317.7|8316.2|8316.2|8314.7|112
1731026100000|2024-11-08 00:35:00|8316.9|8315.4|8315.9|8314.4|8317|8315.5|8315.6|8314.1|87
1731026400000|2024-11-08 00:40:00|8315.8|8314.3|8314.8|8313.3|8315.9|8314.4|8314.6|8313.1|96
1731026700000|2024-11-08 00:45:00|8314.7|8313.2|8315.4|8313.9|8315.6|8314.1|8313.8|8312.3|111
1731027000000|2024-11-08 00:50:00|8315.2|8313.7|8314.7|8313.2|8315.8|8314.3|8313.9|8312.4|116
1731027300000|2024-11-08 00:55:00|8314.9|8313.4|8315.4|8313.9|8315.6|8314.1|8314.2|8312.7|119
1731027600000|2024-11-08 01:00:00|8315.2|8313.7|8315.7|8314.2|8316|8314.5|8315|8313.5|178
1731027900000|2024-11-08 01:05:00|8315.8|8314.3|8315.2|8313.7|8316.4|8314.9|8315.1|8313.6|160
1731028200000|2024-11-08 01:10:00|8315.1|8313.6|8314.9|8313.4|8316.1|8314.6|8314.7|8313.2|133
1731028500000|2024-11-08 01:15:00|8314.8|8313.3|8314.2|8312.7|8315.6|8314.1|8314.1|8312.6|134
1731028800000|2024-11-08 01:20:00|8314.1|8312.6|8313.9|8313|8315.1|8313.9|8313.7|8312.4|118
1731029100000|2024-11-08 01:25:00|8313.8|8312.9|8314.7|8313.2|8314.8|8313.3|8313|8311.8|107
1731029400000|2024-11-08 01:30:00|8314.6|8313.1|8315.1|8313.6|8316.6|8315.1|8314.3|8312.8|240
1731029700000|2024-11-08 01:35:00|8315|8313.5|8314.1|8312.6|8315.3|8313.8|8313.7|8312.2|257
1731030000000|2024-11-08 01:40:00|8314|8312.5|8315.2|8313.7|8315.6|8314.1|8314|8312.5|267
1731030300000|2024-11-08 01:45:00|8315.3|8313.8|8316.2|8314.7|8316.7|8315.2|8315|8313.5|201
1731030600000|2024-11-08 01:50:00|8316.1|8314.6|8316.3|8314.8|8317|8315.5|8315.8|8314.3|275
1731030900000|2024-11-08 01:55:00|8316.4|8314.9|8315.3|8314.4|8316.8|8315.3|8314.6|8313.7|273
1731031200000|2024-11-08 02:00:00|8315.2|8314.3|8316|8314.5|8317.3|8315.8|8315.2|8314.3|210
1731031500000|2024-11-08 02:05:00|8316.1|8314.6|8316.6|8315.1|8316.7|8315.2|8315.5|8314|183
1731031800000|2024-11-08 02:10:00|8316.7|8315.2|8316.1|8314.6|8316.7|8315.2|8315.7|8314.2|223
1731032100000|2024-11-08 02:15:00|8316|8314.5|8315.9|8315|8316.4|8315.1|8315.7|8314.2|287
1731032400000|2024-11-08 02:20:00|8316|8315.1|8315.4|8313.9|8316.4|8315.5|8315|8313.5|177
1731032700000|2024-11-08 02:25:00|8315.3|8313.8|8315.7|8314.8|8316|8315.1|8315|8313.5|135
1731033000000|2024-11-08 02:30:00|8315.6|8314.7|8315.8|8314.9|8316.6|8315.7|8315.6|8314.7|266
1731033300000|2024-11-08 02:35:00|8315.7|8314.8|8315.3|8314.4|8316.1|8315.2|8314.5|8313.6|196
1731033600000|2024-11-08 02:40:00|8315.2|8314.3|8315.9|8315|8316.1|8315.2|8315|8313.8|222
1731033900000|2024-11-08 02:45:00|8316|8315.1|8316.2|8315.3|8316.6|8315.7|8315.5|8314.6|175
1731034200000|2024-11-08 02:50:00|8316.1|8315.2|8316.5|8315.6|8316.9|8316|8316|8314.9|191
1731034500000|2024-11-08 02:55:00|8316.6|8315.7|8315.8|8314.9|8316.9|8315.7|8315.1|8313.8|138
1731034800000|2024-11-08 03:00:00|8315.9|8315|8315.2|8313.7|8316|8315.1|8314.9|8313.5|170
1731035100000|2024-11-08 03:05:00|8315.3|8313.8|8315.3|8313.8|8316.3|8314.8|8315.1|8313.6|174
1731035400000|2024-11-08 03:10:00|8315.4|8313.9|8315.6|8314.7|8315.9|8314.8|8315.2|8313.8|215
1731035700000|2024-11-08 03:15:00|8315.5|8314.6|8315.8|8314.3|8315.9|8315|8315|8313.7|252
1731036000000|2024-11-08 03:20:00|8315.5|8314.6|8316|8315.1|8316.5|8315.2|8315.1|8314.1|246
1731036300000|2024-11-08 03:25:00|8315.8|8314.9|8315.8|8314.3|8316.2|8315.3|8315.2|8314.1|145
1731036600000|2024-11-08 03:30:00|8315.9|8314.4|8314.6|8313.7|8316|8314.5|8314.1|8313.2|120
1731036900000|2024-11-08 03:35:00|8314.7|8313.8|8314.7|8313.2|8315.4|8314.2|8314.3|8313|127
1731037200000|2024-11-08 03:40:00|8314.6|8313.1|8314.6|8313.1|8314.8|8313.4|8314|8312.5|129
1731037500000|2024-11-08 03:45:00|8314.7|8313.2|8314.9|8314|8315.5|8314|8314.3|8313.1|98
1731037800000|2024-11-08 03:50:00|8314.8|8313.9|8314.1|8313.2|8315|8314.1|8314|8313.1|130
1731038100000|2024-11-08 03:55:00|8314.3|8313.4|8314.3|8312.8|8314.5|8313.4|8313.6|8312.4|97
1731038400000|2024-11-08 04:00:00|8314.2|8312.7|8314.7|8313.8|8315.1|8313.9|8314.1|8312.6|171
1731038700000|2024-11-08 04:05:00|8314.5|8313.6|8314.6|8313.7|8314.9|8313.8|8314.3|8313.1|82
1731039000000|2024-11-08 04:10:00|8315|8313.5|8315.3|8313.8|8315.8|8314.3|8314.8|8313.3|156
1731039300000|2024-11-08 04:15:00|8315.2|8313.7|8315.8|8314.3|8316.1|8314.6|8315.2|8313.7|175
1731039600000|2024-11-08 04:20:00|8315.7|8314.2|8315.8|8314.9|8316.1|8315|8315.5|8314.2|173
1731039900000|2024-11-08 04:25:00|8315.9|8315|8315.9|8315|8316|8315.1|8315.4|8314.3|107
1731040200000|2024-11-08 04:30:00|8315.8|8314.9|8315.7|8314.2|8317.6|8316.1|8315.7|8314.2|172
1731040500000|2024-11-08 04:35:00|8315.6|8314.1|8315.1|8313.6|8315.8|8314.3|8314.8|8313.3|263
1731040800000|2024-11-08 04:40:00|8315|8313.5|8316.1|8314.6|8316.3|8314.8|8315|8313.5|166
1731041100000|2024-11-08 04:45:00|8316.2|8314.7|8316|8315.1|8316.7|8315.3|8315.6|8314.1|127
1731041400000|2024-11-08 04:50:00|8315.9|8315|8315.6|8314.7|8316.1|8315.2|8315.5|8314.6|175
1731041700000|2024-11-08 04:55:00|8315.5|8314.6|8315.8|8314.9|8316.4|8315.2|8315.5|8314.3|84
1731042000000|2024-11-08 05:00:00|8315.7|8314.8|8315.2|8314.3|8315.9|8315|8314.8|8313.9|123
1731042300000|2024-11-08 05:05:00|8315.3|8314.4|8315.5|8314.6|8316.1|8315|8314.9|8313.7|156
1731042600000|2024-11-08 05:10:00|8315.4|8314.5|8314.9|8314|8315.6|8314.7|8314.5|8313.6|133
1731042900000|2024-11-08 05:15:00|8314.8|8313.9|8314.6|8313.1|8314.9|8314|8314|8312.9|215
1731043200000|2024-11-08 05:20:00|8314.5|8313|8316.7|8315.2|8316.8|8315.3|8314.5|8313|255
1731043500000|2024-11-08 05:25:00|8316.8|8315.3|8316.3|8315.4|8316.8|8315.6|8315.8|8314.9|198
1731043800000|2024-11-08 05:30:00|8316.4|8315.5|8316.5|8315.6|8317|8316.1|8316.3|8315.4|145
1731044100000|2024-11-08 05:35:00|8316.6|8315.7|8316.4|8315.5|8317.5|8316.6|8316.3|8315.4|222
1731044400000|2024-11-08 05:40:00|8316.1|8315.2|8315.7|8314.8|8316.2|8315.3|8315.2|8314.3|140
1731044700000|2024-11-08 05:45:00|8315.6|8314.7|8315.4|8314.5|8315.9|8315|8315.3|8314|150
1731045000000|2024-11-08 05:50:00|8315.3|8314.4|8314|8313.1|8315.5|8314.6|8313.7|8312.2|130
1731045300000|2024-11-08 05:55:00|8313.9|8313|8313.8|8312.3|8314.7|8313.4|8313.2|8311.9|159
1731045600000|2024-11-08 06:00:00|8313.7|8312.2|8312.7|8311.8|8314.2|8313|8312.7|8311.8|166
1731045900000|2024-11-08 06:05:00|8312.6|8311.7|8311.8|8310.9|8312.7|8311.7|8311.7|8310.6|125
1731046200000|2024-11-08 06:10:00|8311.7|8310.8|8311.7|8310.8|8312.1|8311.2|8310.8|8309.3|168
1731046500000|2024-11-08 06:15:00|8311.6|8310.7|8311.6|8310.1|8312.3|8311.4|8310.7|8309.2|156
1731046800000|2024-11-08 06:20:00|8311.7|8310.2|8312.3|8311.4|8313.2|8312|8311.7|8310.2|343
1731047100000|2024-11-08 06:25:00|8312.2|8311.3|8311.8|8310.3|8312.5|8311.6|8311.1|8309.8|156
1731047400000|2024-11-08 06:30:00|8311.9|8310.4|8311.5|8310.6|8311.9|8310.6|8310|8309.1|171
1731047700000|2024-11-08 06:35:00|8311.7|8310.8|8311|8310.1|8312.1|8310.9|8310.9|8309.6|139
1731048000000|2024-11-08 06:40:00|8310.9|8310|8310.2|8308.7|8311.3|8310.1|8309.9|8308.6|217
1731048300000|2024-11-08 06:45:00|8310.1|8308.6|8309.5|8308.6|8310.5|8309.6|8309.1|8308.2|182
1731048600000|2024-11-08 06:50:00|8309.3|8308.4|8310|8308.5|8310|8309.1|8309|8308.1|176
1731048900000|2024-11-08 06:55:00|8309.9|8308.4|8311.1|8309.6|8311.2|8309.7|8309.8|8308.3|163
1731049200000|2024-11-08 07:00:00|8311.3|8309.8|8312|8310.5|8313.6|8312.1|8311.2|8309.7|214
1731049500000|2024-11-08 07:05:00|8311.9|8310.4|8311.3|8309.8|8312.2|8310.7|8309.6|8308.3|182
1731049800000|2024-11-08 07:10:00|8311.4|8309.9|8312.6|8311.1|8312.9|8311.4|8310.4|8308.9|210
1731050100000|2024-11-08 07:15:00|8312.5|8311|8309.4|8308.5|8312.5|8311.2|8309.3|8308.4|145
1731050400000|2024-11-08 07:20:00|8309.5|8308.6|8310.3|8309.4|8311|8310.1|8309.4|8308.5|140
1731050700000|2024-11-08 07:25:00|8310.4|8309.5|8311.1|8310.2|8311.4|8310.5|8310|8309.1|110
1731051000000|2024-11-08 07:30:00|8311|8310.1|8310.9|8310|8311.3|8310.4|8310|8309.1|154
1731051300000|2024-11-08 07:35:00|8310.7|8309.8|8311|8310.1|8311.9|8310.7|8310.1|8309.2|141
1731051600000|2024-11-08 07:40:00|8311.1|8310.2|8312.4|8310.9|8313.2|8312.3|8310.6|8309.7|105
1731051900000|2024-11-08 07:45:00|8312.3|8310.8|8313.2|8312.3|8313.8|8312.3|8311.9|8310.8|109
1731052200000|2024-11-08 07:50:00|8313.3|8312.4|8313.4|8312.5|8313.9|8313|8311.9|8311|142
1731052500000|2024-11-08 07:55:00|8313.6|8312.7|8315.3|8313.8|8315.6|8314.7|8313.2|8312.3|151
1731052800000|2024-11-08 08:00:00|8315.2|8313.7|8314.6|8313.1|8316.3|8315.4|8311.4|8310.3|454
1731053100000|2024-11-08 08:05:00|8314.5|8313|8318.8|8317.3|8319.6|8318.7|8313.4|8312.5|459
1731053400000|2024-11-08 08:10:00|8318.7|8317.2|8320.1|8318.6|8320.2|8318.7|8317.2|8316|407
1731053700000|2024-11-08 08:15:00|8320.2|8318.7|8321.2|8319.7|8322.2|8320.7|8319.3|8317.8|331
1731054000000|2024-11-08 08:20:00|8321.1|8319.6|8322|8321.1|8322.9|8321.5|8320.5|8319.2|312
1731054300000|2024-11-08 08:25:00|8322.1|8321.2|8321.7|8320.8|8325|8324.1|8321.2|8320.3|250
1731054600000|2024-11-08 08:30:00|8322|8320.5|8320.4|8319.5|8322.8|8321.3|8318.9|8318|282
1731054900000|2024-11-08 08:35:00|8320.3|8319.4|8320.8|8319.3|8321.2|8319.8|8319.5|8318.4|291
1731055200000|2024-11-08 08:40:00|8321|8319.5|8320.4|8318.9|8321.5|8320.6|8319|8317.7|224
1731055500000|2024-11-08 08:45:00|8320.3|8318.8|8320.3|8319.4|8321.4|8320.1|8319.2|8318.2|214
1731055800000|2024-11-08 08:50:00|8320.4|8319.5|8321.9|8321|8322.5|8321.6|8320.3|8319.4|233
1731056100000|2024-11-08 08:55:00|8321.8|8320.9|8319.4|8318.5|8322.3|8321.4|8319.4|8318.5|189
1731056400000|2024-11-08 09:00:00|8319.5|8318.6|8319.7|8318.2|8320.9|8319.9|8319.2|8318.1|218
1731056700000|2024-11-08 09:05:00|8319.8|8318.3|8319.5|8318.6|8320.5|8319.2|8318.8|8317.3|266
1731057000000|2024-11-08 09:10:00|8319.6|8318.7|8320.5|8319.6|8322.6|8321.2|8319.5|8318.6|199
1731057300000|2024-11-08 09:15:00|8320.4|8319.5|8318.7|8317.2|8321.1|8320.2|8318.3|8316.8|258
1731057600000|2024-11-08 09:20:00|8318.8|8317.3|8321.2|8320.3|8321.6|8320.7|8318.8|8317.3|170
1731057900000|2024-11-08 09:25:00|8321.3|8320.4|8318.1|8317.2|8321.6|8320.7|8317.6|8316.7|170
1731058200000|2024-11-08 09:30:00|8318|8317.1|8317.7|8316.8|8319.6|8318.7|8317.6|8316.7|174
1731058500000|2024-11-08 09:35:00|8318|8317.1|8318.7|8317.8|8318.7|8317.8|8316.5|8315.2|249
1731058800000|2024-11-08 09:40:00|8318.6|8317.7|8318.2|8317.3|8319|8317.8|8317.5|8316.4|282
1731059100000|2024-11-08 09:45:00|8318.1|8317.2|8319.6|8318.7|8319.8|8318.9|8317.1|8316.2|202
1731059400000|2024-11-08 09:50:00|8319.7|8318.8|8315.1|8314.2|8320.1|8319.2|8314.2|8313.3|200
1731059700000|2024-11-08 09:55:00|8315.2|8314.3|8317.6|8316.7|8318.2|8317.3|8315.1|8314.2|172
1731060000000|2024-11-08 10:00:00|8317.5|8316.6|8316.5|8315.6|8318.2|8317.3|8315.6|8314.7|199
1731060300000|2024-11-08 10:05:00|8316.4|8315.5|8315.7|8314.8|8317.9|8317|8315.2|8314.3|201
1731060600000|2024-11-08 10:10:00|8315.6|8314.7|8315.1|8314.2|8316.1|8315.2|8313.4|8312.5|219
1731060900000|2024-11-08 10:15:00|8315.2|8314.3|8315|8314.1|8316.8|8315.9|8315|8314.1|129
1731061200000|2024-11-08 10:20:00|8314.9|8314|8315.9|8315|8316.5|8315.6|8314.7|8313.8|106
1731061500000|2024-11-08 10:25:00|8316|8315.1|8316.8|8315.9|8317.1|8316|8315.9|8315|104
1731061800000|2024-11-08 10:30:00|8316.7|8315.8|8315.2|8314.3|8317.4|8316.3|8315.2|8314.3|137
1731062100000|2024-11-08 10:35:00|8315.1|8314.2|8314.3|8313.4|8315.7|8314.4|8313.6|8312.4|170
1731062400000|2024-11-08 10:40:00|8314.2|8313.3|8314.9|8314|8314.9|8314|8312.4|8311.5|154
1731062700000|2024-11-08 10:45:00|8314.8|8313.9|8317|8316.1|8317.3|8316.4|8314.6|8313.7|93
1731063000000|2024-11-08 10:50:00|8316.9|8316|8316.2|8315.3|8317.2|8316.3|8314.4|8313.5|181
1731063300000|2024-11-08 10:55:00|8316.1|8315.2|8316|8314.5|8316.9|8316|8315.2|8314.3|120
1731063600000|2024-11-08 11:00:00|8316.1|8314.6|8316.7|8315.8|8317.2|8315.9|8315.3|8314.1|141
1731063900000|2024-11-08 11:05:00|8316.5|8315.6|8318.5|8317.6|8319|8318.1|8316.1|8315.2|113
1731064200000|2024-11-08 11:10:00|8318.6|8317.7|8317.6|8316.7|8319.7|8318.8|8317|8316.1|117
1731064500000|2024-11-08 11:15:00|8317.5|8316.6|8320|8319.1|8320.1|8319.2|8317.5|8316.6|175
1731064800000|2024-11-08 11:20:00|8320.2|8319.3|8321.6|8320.7|8322.1|8321.2|8319.8|8318.8|172
1731065100000|2024-11-08 11:25:00|8321.5|8320.6|8321.6|8320.1|8321.9|8320.7|8320.3|8318.8|164
1731065400000|2024-11-08 11:30:00|8321.5|8320|8320.3|8318.8|8322.1|8320.7|8319.7|8318.3|186
1731065700000|2024-11-08 11:35:00|8320.2|8318.7|8320.5|8319|8322.6|8321.7|8320.1|8318.7|212
1731066000000|2024-11-08 11:40:00|8320.6|8319.1|8321.2|8320.3|8321.2|8320.3|8318.7|8317.8|173
1731066300000|2024-11-08 11:45:00|8321.1|8320.2|8319.6|8318.7|8321.5|8320.6|8319|8317.9|128
1731066600000|2024-11-08 11:50:00|8319.5|8318.6|8318.2|8317.3|8319.6|8318.7|8317.8|8316.8|219
1731066900000|2024-11-08 11:55:00|8318.1|8317.2|8316|8314.5|8318.6|8317.7|8315.2|8314.1|198
1731067200000|2024-11-08 12:00:00|8315.7|8314.8|8317.4|8316.5|8318.1|8317|8315.7|8314.8|236
1731067500000|2024-11-08 12:05:00|8317.6|8316.7|8318.2|8317.3|8321|8319.5|8317.6|8316.7|215
1731067800000|2024-11-08 12:10:00|8318.1|8317.2|8314.6|8313.7|8318.4|8317.3|8313.6|8312.7|261
1731068100000|2024-11-08 12:15:00|8314.7|8313.8|8314.7|8313.8|8316|8315.1|8314.4|8313.3|242
1731068400000|2024-11-08 12:20:00|8314.6|8313.7|8313.9|8313|8314.8|8313.9|8312.8|8311.9|175
1731068700000|2024-11-08 12:25:00|8314|8313.1|8314.2|8313.3|8314.5|8313.6|8312.1|8311.2|163
1731069000000|2024-11-08 12:30:00|8314.1|8313.2|8314.2|8313.3|8314.9|8314|8313.1|8312.2|241
1731069300000|2024-11-08 12:35:00|8314.1|8313.2|8311|8310.1|8314.1|8313.2|8310.5|8309.6|216
1731069600000|2024-11-08 12:40:00|8311.1|8310.2|8312|8311.1|8312.2|8311.3|8310.7|8309.8|169
1731069900000|2024-11-08 12:45:00|8311.8|8310.9|8317.9|8317|8318.1|8317.2|8311|8309.8|335
1731070200000|2024-11-08 12:50:00|8318.1|8317.2|8324.6|8323.7|8324.6|8323.7|8317.9|8317|376
1731070500000|2024-11-08 12:55:00|8324.7|8323.8|8322.3|8321.4|8326.6|8325.4|8320.9|8320|436
1731070800000|2024-11-08 13:00:00|8322.2|8321.3|8319.4|8318.5|8322.2|8321.3|8319.2|8318.3|289
1731071100000|2024-11-08 13:05:00|8319.3|8318.4|8319.3|8318.4|8319.8|8318.9|8318.3|8317.4|206
1731071400000|2024-11-08 13:10:00|8319.4|8318.5|8316.7|8315.8|8319.7|8318.8|8316.5|8315.6|216
1731071700000|2024-11-08 13:15:00|8316.9|8316|8318.7|8317.8|8319.3|8318.4|8314.8|8313.4|307
1731072000000|2024-11-08 13:20:00|8318.6|8317.7|8315.9|8314.4|8319.1|8318.2|8315.8|8314.3|294
1731072300000|2024-11-08 13:25:00|8315.8|8314.3|8316.6|8315.7|8318|8317.1|8315.8|8314.3|263
1731072600000|2024-11-08 13:30:00|8316.7|8315.8|8315.2|8313.7|8317.4|8316.5|8313.6|8312.4|357
1731072900000|2024-11-08 13:35:00|8315.3|8313.8|8311|8309.5|8315.4|8314|8310.5|8309.4|475
1731073200000|2024-11-08 13:40:00|8310.9|8309.4|8312|8310.5|8313|8312|8310.9|8309.4|367
1731073500000|2024-11-08 13:45:00|8312.1|8310.6|8312.1|8311.2|8312.8|8311.9|8310.3|8309.4|332
1731073800000|2024-11-08 13:50:00|8312.2|8311.3|8311.8|8310.9|8312.4|8311.5|8310.1|8309|322
1731074100000|2024-11-08 13:55:00|8311.9|8311|8309.3|8308.4|8312.4|8311.5|8308.6|8307.7|258
1731074400000|2024-11-08 14:00:00|8309.2|8308.3|8309.9|8309|8309.9|8309|8308.1|8307.2|202
1731074700000|2024-11-08 14:05:00|8309.8|8308.9|8310|8309.1|8311.4|8310.5|8309.2|8308.1|258
1731075000000|2024-11-08 14:10:00|8310.2|8309.3|8311.1|8310.2|8311.4|8310.5|8309.7|8308.8|174
1731075300000|2024-11-08 14:15:00|8311.2|8310.3|8315.1|8314.2|8315.4|8314.3|8311.1|8310.2|269
1731075600000|2024-11-08 14:20:00|8315|8314.1|8315.2|8314.3|8316.1|8315.2|8314.4|8313.5|185
1731075900000|2024-11-08 14:25:00|8315.3|8314.4|8317.3|8316.4|8317.3|8316.4|8314.9|8314|197
1731076200000|2024-11-08 14:30:00|8317.2|8316.3|8314.1|8312.6|8317.7|8316.8|8314.1|8312.6|333
1731076500000|2024-11-08 14:35:00|8314.2|8312.7|8315|8313.5|8316.7|8315.2|8313.8|8312.3|313
1731076800000|2024-11-08 14:40:00|8315.1|8313.6|8317.3|8316.4|8317.4|8316.5|8314.1|8312.9|250
1731077100000|2024-11-08 14:45:00|8317.2|8316.3|8315.5|8314|8318.7|8317.3|8314.1|8313.2|355
1731077400000|2024-11-08 14:50:00|8315.4|8313.9|8312|8311.1|8315.4|8314.2|8311.2|8310.3|260
1731077700000|2024-11-08 14:55:00|8312.2|8311.3|8311.6|8308.9|8312.3|8311.4|8309.1|8307.6|249
1731078000000|2024-11-08 15:00:00|8311.8|8309.4|8316.4|8314.9|8316.7|8315.2|8309.5|8308|391
1731078300000|2024-11-08 15:05:00|8316.5|8315|8306.4|8304.9|8316.5|8315|8305.1|8304.1|479
1731078600000|2024-11-08 15:10:00|8305.9|8305|8308.8|8307.9|8308.9|8308|8305.7|8304.8|449
1731078900000|2024-11-08 15:15:00|8308.9|8308|8308.6|8307.7|8309.7|8308.8|8307.9|8307|400
1731079200000|2024-11-08 15:20:00|8308.7|8307.8|8308.5|8307.6|8309.2|8308.3|8306|8305|313
1731079500000|2024-11-08 15:25:00|8308.4|8307.5|8307.7|8306.8|8309.2|8308.3|8306.5|8305.6|307
1731079800000|2024-11-08 15:30:00|8307.8|8306.9|8309.5|8308.6|8309.7|8308.8|8307.3|8306.4|384
1731080100000|2024-11-08 15:35:00|8309.6|8308.7|8310.7|8309.8|8310.8|8309.9|8309.1|8308.2|234
1731080400000|2024-11-08 15:40:00|8310.6|8309.7|8308.8|8307.3|8311|8310.1|8307.9|8306.8|280
1731080700000|2024-11-08 15:45:00|8308.9|8307.4|8305.8|8304.9|8309.2|8308.2|8305.5|8304.6|334
1731081000000|2024-11-08 15:50:00|8305.9|8305|8307|8306.1|8308.6|8307.7|8305.9|8305|299
1731081300000|2024-11-08 15:55:00|8306.7|8305.8|8307.8|8306.9|8308.2|8307.3|8304.4|8303.5|460
1731081600000|2024-11-08 16:00:00|8307.9|8307|8304.9|8304|8308.2|8307.3|8304.1|8302.7|458
1731081900000|2024-11-08 16:05:00|8304.8|8303.9|8304.6|8303.7|8306.5|8305.6|8304.6|8303.4|303
1731082200000|2024-11-08 16:10:00|8304.7|8303.8|8303.4|8301.9|8305.2|8304.2|8301.7|8300.6|309
1731082500000|2024-11-08 16:15:00|8303.5|8302|8302.1|8300.6|8303.6|8302.1|8301.1|8300.1|259
1731082800000|2024-11-08 16:20:00|8302.2|8300.7|8301.3|8299.8|8303|8301.6|8300.9|8299.4|259
1731083100000|2024-11-08 16:25:00|8301.4|8299.9|8302|8300.5|8303.4|8301.9|8300.3|8298.8|287
1731083400000|2024-11-08 16:30:00|8301.8|8300.3|8302.9|8301.4|8303.7|8302.2|8301.5|8300.2|265
1731083700000|2024-11-08 16:35:00|8302.8|8301.3|8303.7|8302.2|8304.3|8302.8|8302.6|8301.2|168
1731084000000|2024-11-08 16:40:00|8303.8|8302.3|8302.9|8302|8304.7|8303.3|8301.3|8300.4|227
1731084300000|2024-11-08 16:45:00|8303.2|8302.3|8303.5|8302.6|8304|8303.1|8300.8|8299.7|316
1731084600000|2024-11-08 16:50:00|8303.4|8302.5|8301.6|8300.1|8303.5|8302.6|8300.5|8299.6|190
1731084900000|2024-11-08 16:55:00|8301.7|8300.2|8301.2|8300.3|8303|8301.8|8300|8298.5|318
1731085200000|2024-11-08 17:00:00|8301|8300.1|8300.5|8299|8301.3|8300.4|8298.4|8296.9|412
1731085500000|2024-11-08 17:05:00|8300.6|8299.1|8296.2|8295.3|8301.5|8300|8296.2|8295.3|400
1731085800000|2024-11-08 17:10:00|8296.3|8295.4|8297.1|8295.6|8297.4|8295.9|8293.3|8292|582
1731086100000|2024-11-08 17:15:00|8297.2|8295.7|8296.3|8294.8|8298.7|8297.2|8295.9|8294.4|464
1731086400000|2024-11-08 17:20:00|8296.2|8294.7|8300.5|8299|8300.5|8299|8296|8294.5|303
1731086700000|2024-11-08 17:25:00|8300.4|8298.9|8298.4|8296.9|8301|8299.5|8297.1|8295.6|366
1731087000000|2024-11-08 17:30:00|8298.3|8296.8|8299.1|8297.6|8301.1|8299.6|8298|8296.7|305
1731087300000|2024-11-08 17:35:00|8299|8297.5|8301|8299.5|8302.1|8300.6|8299|8297.5|258
1731087600000|2024-11-08 17:40:00|8301.1|8299.6|8301.9|8300.4|8302.3|8300.9|8300.6|8299.1|291
1731087900000|2024-11-08 17:45:00|8301.8|8300.3|8304.1|8302.6|8304.4|8302.9|8300.2|8298.7|285
1731088200000|2024-11-08 17:50:00|8304|8302.5|8303.6|8302.1|8305.1|8303.6|8303.1|8301.6|296
1731088500000|2024-11-08 17:55:00|8303.5|8302|8304.3|8302.8|8306.4|8304.9|8303.4|8301.9|350
1731088800000|2024-11-08 18:00:00|8304.2|8302.7|8303.7|8302.2|8305.4|8303.9|8303.4|8301.9|291
1731089100000|2024-11-08 18:05:00|8303.8|8302.3|8303.6|8302.1|8305.1|8303.6|8303.5|8302|215
1731089400000|2024-11-08 18:10:00|8303.5|8302|8302.8|8301.3|8304.4|8302.9|8302.8|8301.3|343
1731089700000|2024-11-08 18:15:00|8302.7|8301.2|8301.9|8300.4|8302.7|8301.2|8300.6|8299.1|208
1731090000000|2024-11-08 18:20:00|8301.8|8300.3|8301.4|8299.9|8302.5|8301|8301.1|8299.6|211
1731090300000|2024-11-08 18:25:00|8301.3|8299.8|8301|8299.5|8301.9|8300.4|8300.8|8299.3|147
1731090600000|2024-11-08 18:30:00|8300.8|8299.3|8299.9|8298.4|8300.8|8299.3|8299.7|8298.2|120
1731090900000|2024-11-08 18:35:00|8299.8|8298.3|8298.9|8297.4|8300.6|8299.1|8298.8|8297.3|178
1731091200000|2024-11-08 18:40:00|8299|8297.5|8297.2|8295.7|8299|8297.8|8296.8|8295.3|187
1731091500000|2024-11-08 18:45:00|8297.3|8295.8|8295.1|8293.6|8297.3|8295.8|8295|8293.5|207
1731091800000|2024-11-08 18:50:00|8295|8293.5|8295.9|8294.4|8295.9|8294.4|8293.1|8291.6|196
1731092100000|2024-11-08 18:55:00|8296|8294.5|8296.8|8295.3|8297.2|8296.1|8295.4|8294.2|218
1731092400000|2024-11-08 19:00:00|8296.9|8295.4|8298.2|8296.7|8298.3|8297|8296.7|8295.2|234
1731092700000|2024-11-08 19:05:00|8298.3|8296.8|8297.6|8296.1|8298.6|8297.3|8297.1|8295.6|222
1731093000000|2024-11-08 19:10:00|8297.5|8296|8297.3|8296.4|8298|8296.5|8296.9|8295.4|152
1731093300000|2024-11-08 19:15:00|8297.5|8296.6|8297.8|8296.9|8298.2|8297.3|8296.7|8295.8|167
1731093600000|2024-11-08 19:20:00|8297.6|8296.7|8296.8|8295.9|8297.9|8297|8296.6|8295.7|111
1731093900000|2024-11-08 19:25:00|8296.7|8295.8|8296.4|8295.5|8296.9|8296|8295.9|8295|107
1731094200000|2024-11-08 19:30:00|8296.3|8295.4|8296.4|8295.5|8296.6|8295.7|8295.4|8294.5|135
1731094500000|2024-11-08 19:35:00|8296.5|8295.6|8296.7|8295.2|8297.2|8296.3|8296.4|8295.1|109
1731094800000|2024-11-08 19:40:00|8296.8|8295.3|8297.1|8295.6|8297.4|8296.2|8296.3|8295.2|126
1731095100000|2024-11-08 19:45:00|8296.7|8295.8|8297.7|8296.8|8297.7|8296.8|8296.7|8295.8|68
1731095400000|2024-11-08 19:50:00|8297.6|8296.7|8297.7|8296.8|8298.4|8297.5|8297.1|8296.2|124
1731095700000|2024-11-08 19:55:00|8297.6|8296.7|8297.7|8296.2|8298.4|8297.3|8296.8|8295.3|295
1731096000000|2024-11-08 20:00:00|8297.8|8296.3|8296.9|8295.4|8298.6|8297.1|8296.9|8295.4|225
1731096300000|2024-11-08 20:05:00|8296.8|8295.3|8297|8295.5|8297.5|8296|8295.8|8294.3|171
1731096600000|2024-11-08 20:10:00|8296.8|8295.3|8297.3|8295.8|8297.7|8296.3|8296.4|8294.9|176
1731096900000|2024-11-08 20:15:00|8297.4|8295.9|8298.5|8297|8298.9|8297.4|8296.9|8295.4|145
1731097200000|2024-11-08 20:20:00|8298.6|8297.1|8298.4|8296.9|8298.9|8297.6|8298.1|8296.7|140
1731097500000|2024-11-08 20:25:00|8298.3|8296.8|8297.1|8296.2|8298.4|8296.9|8297|8295.7|214
1731097800000|2024-11-08 20:30:00|8297|8296.1|8297.4|8295.9|8298|8297|8296.7|8295.6|277
1731098100000|2024-11-08 20:35:00|8297.3|8295.8|8296.9|8295.4|8297.6|8296.2|8296.7|8295.2|168
1731098400000|2024-11-08 20:40:00|8296.8|8295.3|8296.8|8295.9|8297.2|8296.1|8296.5|8295|208
1731098700000|2024-11-08 20:45:00|8296.9|8296|8296.2|8294.7|8297|8296|8295.8|8294.5|198
1731099000000|2024-11-08 20:50:00|8296.3|8294.8|8295.6|8294.1|8296.3|8295|8295|8293.5|188
1731099300000|2024-11-08 20:55:00|8295.5|8294|8295.7|8294.2|8296.9|8296|8295.2|8293.7|319
1731099600000|2024-11-08 21:00:00|8295.6|8294.1|8296.1|8294.6|8297.2|8295.7|8295.1|8294|270
1731099900000|2024-11-08 21:05:00|8296|8294.5|8296.3|8294.8|8296.5|8295|8295.3|8293.8|134
1731100200000|2024-11-08 21:10:00|8296.2|8294.7|8296.6|8295.1|8297.3|8295.8|8296.2|8294.7|57
1731100500000|2024-11-08 21:15:00|8296.5|8295|8296|8294.5|8296.9|8295.4|8295.9|8294.4|52
1731100800000|2024-11-08 21:20:00|8296.1|8294.6|8295.2|8293.7|8296.3|8294.8|8295.2|8293.7|94
1731101100000|2024-11-08 21:25:00|8295.3|8293.8|8295.9|8294.4|8296.1|8294.6|8295.1|8293.6|65
1731101400000|2024-11-08 21:30:00|8295.7|8294.2|8298|8296.5|8298.1|8296.6|8295.3|8293.8|100
1731101700000|2024-11-08 21:35:00|8298.1|8296.6|8299.9|8298.4|8300|8298.5|8297.4|8295.9|97
1731102000000|2024-11-08 21:40:00|8300|8298.5|8301.5|8300|8301.6|8300.1|8298.6|8297.1|196
1731102300000|2024-11-08 21:45:00|8301.3|8299.8|8301.1|8299.6|8301.8|8300.3|8300.8|8299.3|167
1731102600000|2024-11-08 21:50:00|8301.2|8299.7|8296.8|8295.3|8301.3|8299.8|8296.7|8295.2|350
1731102900000|2024-11-08 21:55:00|8297.3|8294.9|8301.8|8290.4|8302.3|8295.6|8296.6|8290.3|336
1731272400000|2024-11-10 21:00:00|8311|8290|8311|8290|8311|8290|8311|8290|1
1731273000000|2024-11-10 21:10:00|8311.8|8290.9|8311.6|8291.1|8311.8|8291.1|8311.6|8290.9|2
1731273300000|2024-11-10 21:15:00|8309.9|8289.4|8308.1|8289.4|8310.1|8291.3|8308.1|8289.4|4
1731273600000|2024-11-10 21:20:00|8311|8290|8312|8291.4|8312|8291.4|8310.9|8289.9|3
1731273900000|2024-11-10 21:25:00|8311.4|8291|8303.6|8288.1|8311.4|8291|8303.6|8287.4|5
1731274200000|2024-11-10 21:30:00|8302.5|8281.5|8301.4|8286.7|8303|8287.5|8300.7|8280.6|18
1731274500000|2024-11-10 21:35:00|8302.2|8288.3|8308.9|8287.9|8308.9|8292.8|8299.2|8282.3|18
1731274800000|2024-11-10 21:40:00|8308.1|8288.5|8306.9|8290.1|8308.1|8290.8|8303.9|8288.5|22
1731275100000|2024-11-10 21:45:00|8306.8|8290.2|8307.2|8286.4|8307.3|8290.3|8306.8|8286|13
1731275400000|2024-11-10 21:50:00|8305.8|8286.1|8303.6|8287.7|8305.8|8287.7|8303.6|8284.2|20
1731275700000|2024-11-10 21:55:00|8304.1|8287.2|8304.2|8287|8305|8289.7|8302.5|8283|15
1731276000000|2024-11-10 22:00:00|8303.6|8281.7|8311.4|8289.5|8317.1|8295.2|8303.5|8281.6|25
1731276300000|2024-11-10 22:05:00|8311.5|8289.6|8303.2|8291.3|8311.6|8294.3|8301.8|8288.1|51
1731276600000|2024-11-10 22:10:00|8303.8|8291.9|8303.6|8291.7|8304.7|8292.8|8302.8|8290.9|59
1731276900000|2024-11-10 22:15:00|8303.7|8291.8|8303|8291.1|8304.9|8294.4|8301.6|8291|106
1731277200000|2024-11-10 22:20:00|8303.4|8291.5|8301.3|8293.7|8304.2|8294.5|8301.3|8291.4|64
1731277500000|2024-11-10 22:25:00|8300.9|8294.5|8301.6|8292.4|8303.5|8294.5|8300.9|8290.6|43
1731277800000|2024-11-10 22:30:00|8303|8291.6|8302.4|8291.8|8303.1|8293.5|8301.2|8291.3|55
1731278100000|2024-11-10 22:35:00|8302.5|8293.2|8299.7|8292.6|8302.8|8293.4|8299.6|8290.9|53
1731278400000|2024-11-10 22:40:00|8299.6|8291.5|8301.2|8294.7|8303.7|8294.9|8299.3|8290.9|131
1731278700000|2024-11-10 22:45:00|8300.8|8294.2|8299.4|8293.5|8302.2|8295.1|8299.4|8291.5|153
1731279000000|2024-11-10 22:50:00|8300.2|8293.6|8301|8294.5|8303.3|8295.1|8299.1|8290.8|208
1731279300000|2024-11-10 22:55:00|8301.5|8293.4|8302|8290.1|8303.7|8294.7|8298.8|8287.1|203
1731279600000|2024-11-10 23:00:00|8301.5|8289.6|8295.9|8293.5|8301.5|8294.3|8295.8|8289.6|241
1731279900000|2024-11-10 23:05:00|8295.5|8294|8295.1|8293.6|8295.8|8294.3|8294.1|8292.6|92
1731280200000|2024-11-10 23:10:00|8294.9|8293.4|8295.2|8293.7|8296.1|8294.6|8294.9|8293.4|72
1731280500000|2024-11-10 23:15:00|8295.3|8293.8|8295.5|8294|8296|8294.5|8295|8293.5|61
1731280800000|2024-11-10 23:20:00|8295.6|8294.1|8296.2|8294.7|8296.3|8294.8|8295.5|8294|57
1731281100000|2024-11-10 23:25:00|8296.1|8294.6|8295.4|8293.9|8296.2|8294.7|8294.9|8293.4|48
1731281400000|2024-11-10 23:30:00|8295.6|8294.1|8297.5|8296|8297.8|8296.3|8295.6|8294.1|54
1731281700000|2024-11-10 23:35:00|8297.2|8295.7|8296.6|8295.1|8297.7|8296.2|8296.5|8295|37
1731282000000|2024-11-10 23:40:00|8296.7|8295.2|8296|8294.5|8297|8295.5|8295.9|8294.4|48
1731282300000|2024-11-10 23:45:00|8296.1|8294.6|8297.3|8295.8|8297.3|8295.8|8295.9|8294.4|71
1731282600000|2024-11-10 23:50:00|8297.4|8295.9|8296|8294.5|8297.4|8295.9|8295.9|8294.4|68
1731282900000|2024-11-10 23:55:00|8295.9|8294.4|8295.6|8294.1|8296.3|8294.8|8295.2|8293.7|82
1731283200000|2024-11-11 00:00:00|8295.7|8294.2|8296.7|8295.2|8296.9|8295.4|8295.1|8293.6|106
1731283500000|2024-11-11 00:05:00|8296.8|8295.3|8296.9|8295.4|8297|8295.5|8295.6|8294.1|96
1731283800000|2024-11-11 00:10:00|8296.8|8295.3|8297.7|8296.2|8298.1|8296.6|8296.8|8295.3|124
1731284100000|2024-11-11 00:15:00|8297.8|8296.3|8297.1|8295.6|8297.8|8296.3|8296.4|8294.9|107
1731284400000|2024-11-11 00:20:00|8297.2|8295.7|8296.2|8294.7|8298.1|8296.6|8296|8294.5|152
1731284700000|2024-11-11 00:25:00|8296.3|8294.8|8296.8|8295.3|8297|8295.5|8296.1|8294.6|101
1731285000000|2024-11-11 00:30:00|8296.9|8295.4|8297.2|8295.7|8297.4|8295.9|8296.4|8294.9|117
1731285300000|2024-11-11 00:35:00|8297.3|8295.8|8297.3|8295.8|8297.4|8295.9|8296.6|8295.1|76
1731285600000|2024-11-11 00:40:00|8297.4|8295.9|8297|8295.5|8297.8|8296.3|8296.8|8295.3|110
1731285900000|2024-11-11 00:45:00|8296.9|8295.4|8298|8296.5|8298.5|8297|8296.9|8295.4|118
1731286200000|2024-11-11 00:50:00|8298.2|8296.7|8298.2|8296.7|8298.3|8296.8|8296.6|8295.1|122
1731286500000|2024-11-11 00:55:00|8298.3|8296.8|8299.3|8297.8|8299.8|8298.3|8297.9|8296.4|144
1731286800000|2024-11-11 01:00:00|8299|8298.1|8299.1|8297.6|8299.5|8298.1|8298.6|8297.1|176
1731287100000|2024-11-11 01:05:00|8299.2|8297.7|8298.7|8297.2|8299.2|8297.7|8298.5|8297|78
1731287400000|2024-11-11 01:10:00|8298.6|8297.1|8298.9|8297.4|8299.1|8297.6|8297.7|8296.2|72
1731287700000|2024-11-11 01:15:00|8298.8|8297.3|8300.1|8298.6|8300.2|8298.7|8298.8|8297.3|82
1731288000000|2024-11-11 01:20:00|8300.2|8298.7|8300.8|8299.3|8301.6|8300.1|8299.9|8298.4|149
1731288300000|2024-11-11 01:25:00|8300.7|8299.2|8300|8298.5|8300.7|8299.3|8298.9|8297.8|143
1731288600000|2024-11-11 01:30:00|8300.1|8298.6|8299.7|8298.8|8300.2|8299.2|8298.9|8297.7|140
1731288900000|2024-11-11 01:35:00|8299.6|8298.7|8299.1|8298.2|8299.8|8298.9|8299|8298|107
1731289200000|2024-11-11 01:40:00|8299.2|8298.3|8300.3|8299.4|8300.8|8299.9|8299|8298.1|118
1731289500000|2024-11-11 01:45:00|8300.4|8299.5|8300.6|8299.7|8301.1|8299.8|8300.1|8299.2|51
1731289800000|2024-11-11 01:50:00|8300.5|8299.6|8299.5|8298.6|8300.7|8299.8|8299.4|8298.5|88
1731290100000|2024-11-11 01:55:00|8299.4|8298.5|8299|8298.1|8299.5|8298.6|8298.4|8297.5|117
1731290400000|2024-11-11 02:00:00|8298.9|8298|8299.4|8298.5|8300.2|8299.3|8298.6|8297.1|166
1731290700000|2024-11-11 02:05:00|8299.3|8298.4|8298.7|8297.2|8299.6|8298.7|8298.6|8297.1|146
1731291000000|2024-11-11 02:10:00|8298.8|8297.3|8299.7|8298.2|8299.7|8298.6|8298.1|8296.8|134
1731291300000|2024-11-11 02:15:00|8299.8|8298.3|8301.5|8300|8301.5|8300|8299.3|8298.1|148
1731291600000|2024-11-11 02:20:00|8301.4|8299.9|8301.1|8299.6|8301.5|8300|8300.7|8299.2|55
1731291900000|2024-11-11 02:25:00|8301.2|8299.7|8301.4|8299.9|8301.5|8300.4|8300.8|8299.5|85
1731292200000|2024-11-11 02:30:00|8301.5|8300|8300.4|8298.9|8301.5|8300|8299.6|8298.1|120
1731292500000|2024-11-11 02:35:00|8300.5|8299|8301.5|8300.6|8301.6|8300.7|8300.3|8298.8|96
1731292800000|2024-11-11 02:40:00|8301.6|8300.7|8302.2|8300.7|8302.7|8301.4|8301.6|8300.6|92
1731293100000|2024-11-11 02:45:00|8302.3|8300.8|8301.7|8300.8|8302.3|8300.8|8301.4|8299.9|148
1731293400000|2024-11-11 02:50:00|8301.8|8300.9|8302.6|8301.1|8302.8|8301.3|8301.6|8300.5|139
1731293700000|2024-11-11 02:55:00|8302.8|8301.3|8301|8300.1|8302.8|8301.3|8300.5|8299.4|85
1731294000000|2024-11-11 03:00:00|8300.9|8300|8300.4|8299.5|8301.4|8300.5|8300.4|8299.5|78
1731294300000|2024-11-11 03:05:00|8300.5|8299.6|8301.7|8300.8|8302.2|8301.3|8300.5|8299.6|131
1731294600000|2024-11-11 03:10:00|8301.8|8300.9|8299.8|8298.9|8302.2|8301.3|8299.7|8298.8|122
1731294900000|2024-11-11 03:15:00|8299.7|8298.8|8300.2|8299.3|8300.5|8299.4|8299.7|8298.7|81
1731295200000|2024-11-11 03:20:00|8300.5|8299|8300.5|8299.6|8300.6|8299.7|8299.8|8298.8|81
1731295500000|2024-11-11 03:25:00|8300.4|8299.5|8299.9|8299|8300.6|8299.5|8299.8|8298.7|90
1731295800000|2024-11-11 03:30:00|8299.8|8298.9|8299.4|8298.5|8300.2|8299.3|8299.2|8298.3|64
1731296100000|2024-11-11 03:35:00|8299.3|8298.4|8299|8298.1|8299.8|8298.6|8298.6|8297.7|104
1731296400000|2024-11-11 03:40:00|8298.9|8298|8299|8298.1|8299.5|8298.3|8298.8|8297.3|60
1731296700000|2024-11-11 03:45:00|8299.1|8298.2|8298|8297.1|8299.7|8298.5|8297.7|8296.8|81
1731297000000|2024-11-11 03:50:00|8298.2|8297.3|8297.7|8296.8|8298.2|8297.3|8297.5|8296.4|67
1731297300000|2024-11-11 03:55:00|8297.6|8296.7|8298.9|8298|8298.9|8298|8297.6|8296.6|65
1731297600000|2024-11-11 04:00:00|8299|8298.1|8298.9|8298|8299.1|8298.2|8298.2|8297.3|112
1731297900000|2024-11-11 04:05:00|8299|8298.1|8299.9|8298.4|8300|8298.5|8298.6|8297.1|133
1731298200000|2024-11-11 04:10:00|8299.8|8298.3|8298.9|8298|8300.3|8298.8|8298.6|8297.5|178
1731298500000|2024-11-11 04:15:00|8299|8298.1|8299.5|8298.6|8299.8|8298.7|8299|8297.7|51
1731298800000|2024-11-11 04:20:00|8299.6|8298.7|8299.5|8298|8300.1|8298.8|8298.9|8298|52
1731299100000|2024-11-11 04:25:00|8299.6|8298.1|8299.2|8298.3|8299.6|8298.3|8299.1|8297.8|65
1731299400000|2024-11-11 04:30:00|8299.4|8297.9|8299.2|8298.3|8299.5|8298.3|8298.9|8297.8|43
1731299700000|2024-11-11 04:35:00|8299.1|8298.2|8298.4|8296.9|8299.5|8298.4|8298.1|8296.6|80
1731300000000|2024-11-11 04:40:00|8298.3|8296.8|8299.7|8298.2|8300.5|8299|8298.3|8296.8|145
1731300300000|2024-11-11 04:45:00|8299.8|8298.3|8300.9|8299.4|8301.4|8299.9|8299.6|8298.1|115
1731300600000|2024-11-11 04:50:00|8300.8|8299.3|8300.5|8299.6|8301|8299.7|8299.9|8299|97
1731300900000|2024-11-11 04:55:00|8300.6|8299.7|8297.7|8296.8|8300.9|8299.7|8297.7|8296.8|118
1731301200000|2024-11-11 05:00:00|8297.8|8296.9|8297.1|8295.6|8298.3|8297.4|8297|8295.5|199
1731301500000|2024-11-11 05:05:00|8297|8295.5|8297.2|8295.7|8297.5|8296.4|8296.5|8295|216
1731301800000|2024-11-11 05:10:00|8297.1|8295.6|8297.6|8296.7|8298.4|8297.4|8297|8295.5|232
1731302100000|2024-11-11 05:15:00|8297.7|8296.8|8298.6|8297.1|8299.2|8297.7|8297.4|8296.5|273
1731302400000|2024-11-11 05:20:00|8298.7|8297.2|8298.8|8297.9|8299.2|8298|8298.2|8296.9|201
1731302700000|2024-11-11 05:25:00|8298.9|8298|8298.5|8297.6|8299.1|8298.1|8298.3|8297|192
1731303000000|2024-11-11 05:30:00|8298.4|8297.5|8299.4|8297.9|8299.5|8298.3|8298.3|8297.3|166
1731303300000|2024-11-11 05:35:00|8299.5|8298|8298.9|8298|8299.5|8298.3|8298.7|8297.6|186
1731303600000|2024-11-11 05:40:00|8298.8|8297.9|8297.9|8297|8298.9|8298|8297.8|8296.7|124
1731303900000|2024-11-11 05:45:00|8298|8297.1|8298.1|8297.2|8298.6|8297.7|8297.7|8296.8|117
1731304200000|2024-11-11 05:50:00|8298|8297.1|8299.5|8298|8299.6|8298.1|8297.9|8297|263
1731304500000|2024-11-11 05:55:00|8299.6|8298.1|8298.7|8297.8|8300.4|8299|8298.5|8297.6|167
1731304800000|2024-11-11 06:00:00|8298.6|8297.7|8299.1|8297.6|8299.4|8298.5|8297.9|8296.9|212
1731305100000|2024-11-11 06:05:00|8299.2|8297.7|8298.6|8297.7|8299.4|8298.5|8298.3|8297.4|147
1731305400000|2024-11-11 06:10:00|8298.5|8297.6|8297.2|8296.3|8298.6|8297.7|8296.9|8296|171
1731305700000|2024-11-11 06:15:00|8297.3|8296.4|8298.3|8296.8|8298.5|8297|8297.1|8296.2|154
1731306000000|2024-11-11 06:20:00|8298.2|8296.7|8298.4|8296.9|8298.9|8297.4|8297.7|8296.2|207
1731306300000|2024-11-11 06:25:00|8298.3|8296.8|8298.3|8296.8|8298.8|8297.3|8298.2|8296.7|154
1731306600000|2024-11-11 06:30:00|8298.2|8296.7|8298|8296.5|8298.3|8296.8|8297|8295.5|225
1731306900000|2024-11-11 06:35:00|8297.9|8296.4|8298.5|8297|8298.7|8297.2|8297.6|8296.1|128
1731307200000|2024-11-11 06:40:00|8298.3|8296.8|8299.6|8298.7|8300|8298.7|8298.3|8296.8|108
1731307500000|2024-11-11 06:45:00|8299.7|8298.8|8299.9|8298.4|8300.4|8299.2|8299.3|8297.8|82
1731307800000|2024-11-11 06:50:00|8299.8|8298.3|8299.8|8298.3|8300|8298.8|8299|8297.5|71
1731308100000|2024-11-11 06:55:00|8299.9|8298.4|8299.9|8299|8300.6|8299.6|8299.6|8298.3|92
1731308400000|2024-11-11 07:00:00|8299.7|8298.8|8298.9|8297.4|8300|8299.1|8298.1|8296.6|256
1731308700000|2024-11-11 07:05:00|8298.8|8297.3|8299.1|8297.6|8299.8|8298.3|8297.4|8295.9|144
1731309000000|2024-11-11 07:10:00|8299.2|8297.7|8300.5|8299|8301.7|8300.2|8298.8|8297.6|206
1731309300000|2024-11-11 07:15:00|8300.4|8298.9|8300.4|8299.5|8300.8|8299.9|8299.4|8298.5|154
1731309600000|2024-11-11 07:20:00|8300.5|8299.6|8297.7|8296.8|8301|8300|8297.7|8296.2|223
1731309900000|2024-11-11 07:25:00|8297.8|8296.9|8297|8296.1|8298.8|8297.9|8296.9|8296|256
1731310200000|2024-11-11 07:30:00|8296.9|8296|8297.4|8296.5|8298|8297.1|8296.6|8295.6|244
1731310500000|2024-11-11 07:35:00|8297.3|8296.4|8295.1|8294.2|8297.7|8296.8|8294.1|8292.8|272
1731310800000|2024-11-11 07:40:00|8295.3|8294.4|8293|8291.5|8297|8295.7|8292.9|8291.4|208
1731311100000|2024-11-11 07:45:00|8292.9|8291.4|8290.5|8289.6|8293.5|8292.4|8289.9|8288.4|371
1731311400000|2024-11-11 07:50:00|8290.7|8289.8|8288.7|8287.2|8291.3|8290.4|8287.2|8286.3|417
1731311700000|2024-11-11 07:55:00|8288.8|8287.3|8290.4|8288.9|8290.4|8289.5|8287.8|8286.9|324
1731312000000|2024-11-11 08:00:00|8290.5|8289|8290.8|8289.9|8293.1|8291.6|8289.3|8288.2|301
1731312300000|2024-11-11 08:05:00|8290.9|8290|8288|8287.1|8291.1|8290.2|8287.1|8286.2|246
1731312600000|2024-11-11 08:10:00|8287.9|8287|8292.6|8291.1|8292.8|8291.3|8287.7|8286.2|318
1731312900000|2024-11-11 08:15:00|8292.9|8291.4|8289.9|8289|8293|8291.6|8289.2|8288.3|205
1731313200000|2024-11-11 08:20:00|8289.8|8288.9|8287.7|8286.8|8289.8|8288.9|8287.3|8285.9|305
1731313500000|2024-11-11 08:25:00|8287.8|8286.9|8285.8|8284.9|8287.8|8286.9|8285.7|8284.8|246
1731313800000|2024-11-11 08:30:00|8285.7|8284.8|8285.9|8285|8287|8286.1|8285.6|8284.5|192
1731314100000|2024-11-11 08:35:00|8286|8285.1|8285.9|8285|8286.6|8285.5|8283.3|8282.4|159
1731314400000|2024-11-11 08:40:00|8286|8285.1|8287.4|8286.5|8287.6|8286.7|8286|8285|174
1731314700000|2024-11-11 08:45:00|8287.3|8286.4|8287.2|8286.3|8287.8|8286.6|8286.1|8285.2|162
1731315000000|2024-11-11 08:50:00|8287.3|8286.4|8286.1|8285.2|8289.9|8288.5|8286.1|8285.2|216
1731315300000|2024-11-11 08:55:00|8286.2|8285.3|8285.5|8284.6|8286.5|8285.6|8284.9|8284|121
1731315600000|2024-11-11 09:00:00|8285.4|8284.5|8284.4|8282.9|8285.8|8284.8|8284|8282.9|202
1731315900000|2024-11-11 09:05:00|8284.3|8282.8|8284.8|8283.9|8286.3|8285.4|8284.3|8282.8|120
1731316200000|2024-11-11 09:10:00|8284.7|8283.8|8287.5|8286.6|8288.1|8287.2|8284.4|8283.5|172
1731316500000|2024-11-11 09:15:00|8287.4|8286.5|8286|8285.1|8287.7|8286.8|8285.6|8284.7|167
1731316800000|2024-11-11 09:20:00|8285.9|8285|8282.8|8281.9|8287.2|8286|8282.8|8281.9|166
1731317100000|2024-11-11 09:25:00|8282.9|8282|8281.8|8280.3|8283.9|8282.8|8281.5|8280|273
1731317400000|2024-11-11 09:30:00|8281.9|8280.4|8282|8281.1|8282.8|8281.6|8280.5|8279.6|249
1731317700000|2024-11-11 09:35:00|8282.2|8281.3|8283.5|8282.6|8284.2|8283.3|8280.7|8279.8|219
1731318000000|2024-11-11 09:40:00|8283.4|8282.5|8283.5|8282.6|8284.5|8283|8280.7|8279.4|259
1731318300000|2024-11-11 09:45:00|8283.4|8282.5|8283.9|8283|8284.4|8283.5|8283|8282.1|217
1731318600000|2024-11-11 09:50:00|8283.8|8282.9|8280.7|8279.8|8284.2|8283.3|8280.5|8279.6|247
1731318900000|2024-11-11 09:55:00|8280.8|8279.9|8280.6|8279.7|8281.8|8280.9|8280.2|8279.3|175
1731319200000|2024-11-11 10:00:00|8280.7|8279.8|8281.4|8280.5|8282|8280.8|8280.3|8279.2|150
1731319500000|2024-11-11 10:05:00|8281.3|8280.4|8282.6|8281.7|8283.1|8282.2|8281|8279.6|169
1731319800000|2024-11-11 10:10:00|8282.7|8281.8|8281.8|8280.9|8284.1|8283.1|8281.6|8280.2|201
1731320100000|2024-11-11 10:15:00|8281.9|8281|8282.7|8281.8|8283.6|8282.5|8281.6|8280.6|196
1731320400000|2024-11-11 10:20:00|8282.6|8281.7|8281.6|8280.7|8282.9|8281.9|8280.2|8279.2|151
1731320700000|2024-11-11 10:25:00|8281.7|8280.8|8282.2|8281.3|8282.3|8281.4|8280.6|8279.7|193
1731321000000|2024-11-11 10:30:00|8282.1|8281.2|8281.6|8280.7|8282.3|8281.4|8281.3|8280.4|176
1731321300000|2024-11-11 10:35:00|8281.7|8280.8|8282.5|8281.6|8283.3|8282.4|8281.7|8280.8|198
1731321600000|2024-11-11 10:40:00|8282.4|8281.5|8281.7|8280.8|8282.8|8281.8|8281.5|8280.5|203
1731321900000|2024-11-11 10:45:00|8281.6|8280.7|8280.6|8279.7|8282.4|8281|8280.6|8279.2|156
1731322200000|2024-11-11 10:50:00|8280.7|8279.8|8281.9|8281|8282.8|8281.8|8280.6|8279.2|215
1731322500000|2024-11-11 10:55:00|8282|8281.1|8283.9|8283|8284.2|8283.3|8281.5|8280.6|192
1731322800000|2024-11-11 11:00:00|8284|8283.1|8281.7|8280.8|8284.8|8283.5|8281.1|8280.1|283
1731323100000|2024-11-11 11:05:00|8281.6|8280.7|8278.2|8276.7|8281.7|8280.8|8278.1|8276.6|201
1731323400000|2024-11-11 11:10:00|8277.7|8276.2|8280.3|8278.8|8280.5|8279.4|8277.6|8276.1|168
1731323700000|2024-11-11 11:15:00|8280.4|8278.9|8278.9|8278|8280.8|8279.8|8278.5|8277.6|188
1731324000000|2024-11-11 11:20:00|8279|8278.1|8278.2|8276.7|8279|8278.1|8276.7|8275.8|219
1731324300000|2024-11-11 11:25:00|8278.1|8276.6|8277.3|8275.8|8278.1|8276.6|8276.2|8274.9|200
1731324600000|2024-11-11 11:30:00|8277.5|8276|8273|8272.1|8277.8|8276.5|8272.8|8271.9|242
1731324900000|2024-11-11 11:35:00|8273.1|8272.2|8276.8|8275.9|8276.8|8275.9|8272.9|8272|229
1731325200000|2024-11-11 11:40:00|8276.7|8275.8|8275|8273.5|8278.1|8276.6|8274.3|8273|174
1731325500000|2024-11-11 11:45:00|8275.1|8273.6|8274.7|8273.8|8275.2|8274.3|8273.6|8272.7|155
1731325800000|2024-11-11 11:50:00|8274.6|8273.7|8274.8|8273.9|8274.8|8273.9|8272.4|8271.5|123
1731326100000|2024-11-11 11:55:00|8274.7|8273.8|8275.4|8274.5|8276|8275.1|8273.9|8273|210
1731326400000|2024-11-11 12:00:00|8275.3|8274.4|8275.7|8274.8|8276.2|8275.3|8273.3|8272.4|223
1731326700000|2024-11-11 12:05:00|8276|8274.5|8274|8273.1|8276.5|8275.2|8272.6|8271.7|172
1731327000000|2024-11-11 12:10:00|8273.9|8273|8275.5|8274|8275.5|8274.3|8272.9|8272|128
1731327300000|2024-11-11 12:15:00|8275.4|8273.9|8274.7|8273.8|8276.9|8275.7|8273.9|8273|136
1731327600000|2024-11-11 12:20:00|8274.8|8273.9|8275.8|8274.9|8276.2|8275.3|8273.8|8272.9|221
1731327900000|2024-11-11 12:25:00|8275.9|8275|8274.9|8274|8276|8275.1|8274.5|8273|145
1731328200000|2024-11-11 12:30:00|8274.8|8273.9|8273|8271.5|8275.8|8274.9|8272.7|8271.5|194
1731328500000|2024-11-11 12:35:00|8272.9|8271.4|8272.6|8271.7|8272.9|8271.8|8270.8|8269.3|170
1731328800000|2024-11-11 12:40:00|8272.5|8271.6|8271.5|8270.6|8272.7|8271.8|8270.8|8269.9|158
1731329100000|2024-11-11 12:45:00|8271.4|8270.5|8270.4|8269.5|8271.9|8271|8270|8269.1|134
1731329400000|2024-11-11 12:50:00|8270.3|8269.4|8270.2|8269.3|8270.4|8269.5|8268.8|8267.9|141
1731329700000|2024-11-11 12:55:00|8270.1|8269.2|8270.1|8269.2|8270.5|8269.5|8269.1|8268.2|162
1731330000000|2024-11-11 13:00:00|8270|8269.1|8269.9|8269|8270.4|8269.5|8268.8|8267.7|236
1731330300000|2024-11-11 13:05:00|8269.8|8268.9|8268.7|8267.2|8270.5|8269.2|8268.1|8267.1|173
1731330600000|2024-11-11 13:10:00|8268.6|8267.1|8269.7|8268.8|8270.5|8269.3|8268|8266.7|199
1731330900000|2024-11-11 13:15:00|8269.8|8268.9|8270.1|8268.6|8271.2|8269.9|8267.8|8266.7|369
1731331200000|2024-11-11 13:20:00|8270.2|8268.7|8269.3|8268.4|8272|8271|8269.1|8268|266
1731331500000|2024-11-11 13:25:00|8269.4|8268.5|8270.7|8269.2|8271.8|8270.9|8269.4|8268.5|254
1731331800000|2024-11-11 13:30:00|8270.8|8269.3|8273.6|8272.7|8273.9|8273|8270.5|8269|344
1731332100000|2024-11-11 13:35:00|8273.7|8272.8|8276.8|8275.9|8277.9|8277|8273.4|8272.4|341
1731332400000|2024-11-11 13:40:00|8276.7|8275.8|8276.8|8275.9|8277.4|8276.3|8275.6|8274.7|292
1731332700000|2024-11-11 13:45:00|8276.9|8276|8275.3|8273.8|8276.9|8276|8274.8|8273.4|226
1731333000000|2024-11-11 13:50:00|8275.2|8273.7|8276.1|8275.2|8276.4|8275.5|8274.3|8273.1|261
1731333300000|2024-11-11 13:55:00|8276|8275.1|8276.1|8275.2|8276.7|8275.4|8275.5|8274.3|273
1731333600000|2024-11-11 14:00:00|8276.2|8275.3|8277.1|8275.6|8277.5|8276.3|8274.7|8273.8|272
1731333900000|2024-11-11 14:05:00|8277|8275.5|8278.9|8277.4|8279.1|8277.6|8276|8275.1|197
1731334200000|2024-11-11 14:10:00|8278.7|8277.2|8276.9|8275.4|8279.2|8278.1|8276.9|8275.4|231
1731334500000|2024-11-11 14:15:00|8277|8275.5|8275.4|8274.5|8277|8275.7|8274.8|8273.9|215
1731334800000|2024-11-11 14:20:00|8275.7|8274.8|8276|8275.1|8276.8|8275.9|8275.3|8274.4|147
1731335100000|2024-11-11 14:25:00|8275.9|8275|8276.3|8274.8|8277.4|8276.5|8275.7|8274.7|206
1731335400000|2024-11-11 14:30:00|8276.4|8274.9|8276|8275.1|8277.1|8276.2|8275.5|8274.6|284
1731335700000|2024-11-11 14:35:00|8275.9|8275|8272.8|8271.9|8276.1|8275.2|8272.8|8271.7|279
1731336000000|2024-11-11 14:40:00|8272.9|8272|8271.4|8269.9|8273.4|8272.4|8270.1|8268.8|331
1731336300000|2024-11-11 14:45:00|8270.9|8270|8266.2|8265.3|8271|8270.1|8265.8|8264.7|338
1731336600000|2024-11-11 14:50:00|8266.1|8265.2|8269.6|8268.1|8270.2|8268.7|8260.9|8259.4|466
1731336900000|2024-11-11 14:55:00|8269.3|8267.8|8271.5|8270.6|8272.1|8271.1|8268.9|8267.6|374
1731337200000|2024-11-11 15:00:00|8271.4|8270.5|8273.7|8272.2|8273.8|8272.5|8270|8269.1|320
1731337500000|2024-11-11 15:05:00|8273.5|8272|8273.8|8272.9|8274|8273.1|8272.2|8271.3|307
1731337800000|2024-11-11 15:10:00|8273.7|8272.8|8275|8274.1|8275.1|8274.2|8273.6|8272.3|227
1731338100000|2024-11-11 15:15:00|8274.9|8274|8273|8272.1|8275.2|8274.1|8273|8272.1|181
1731338400000|2024-11-11 15:20:00|8272.8|8271.9|8272.4|8270.9|8273.9|8272.4|8272|8270.7|204
1731338700000|2024-11-11 15:25:00|8272.3|8270.8|8272.7|8271.8|8273.7|8272.8|8271.6|8270.7|199
1731339000000|2024-11-11 15:30:00|8272.8|8271.9|8273.4|8272.5|8274.3|8273.4|8272.3|8271.4|262
1731339300000|2024-11-11 15:35:00|8273.3|8272.4|8269.4|8268.5|8273.5|8272.6|8268.8|8267.9|199
1731339600000|2024-11-11 15:40:00|8269.3|8268.4|8269.9|8269|8270.2|8269.3|8268.7|8267.8|232
1731339900000|2024-11-11 15:45:00|8269.8|8268.9|8268.3|8267.4|8271.3|8270.4|8268.1|8267.2|248
1731340200000|2024-11-11 15:50:00|8268.4|8267.5|8271.1|8270.2|8271.1|8270.2|8267.9|8267|348
1731340500000|2024-11-11 15:55:00|8271.2|8270.3|8273.8|8272.9|8274.7|8273.3|8267.9|8266.7|419
1731340800000|2024-11-11 16:00:00|8273.6|8272.7|8274.5|8273.6|8275.2|8274|8273.1|8272.2|363
1731341100000|2024-11-11 16:05:00|8274.6|8273.7|8275.2|8274.3|8275.4|8274.5|8273.6|8272.5|224
1731341400000|2024-11-11 16:10:00|8275.3|8274.4|8273.6|8272.1|8275.4|8274.5|8273.2|8271.7|240
1731341700000|2024-11-11 16:15:00|8273.7|8272.2|8273.5|8272|8274.2|8272.9|8272.3|8270.8|210
1731342000000|2024-11-11 16:20:00|8273.3|8271.8|8273.8|8272.3|8274.3|8273.1|8273|8271.5|150
1731342300000|2024-11-11 16:25:00|8273.4|8272.5|8272.7|8271.2|8274.2|8272.7|8272.1|8271.2|165
1731342600000|2024-11-11 16:30:00|8272.8|8271.3|8275|8273.5|8275.2|8273.9|8272.7|8271.2|213
1731342900000|2024-11-11 16:35:00|8275.1|8273.6|8276|8274.5|8276.3|8275.3|8274.2|8273.2|128
1731343200000|2024-11-11 16:40:00|8275.8|8274.3|8277.1|8275.6|8277.2|8275.7|8275.6|8274.2|142
1731343500000|2024-11-11 16:45:00|8277|8275.5|8275.8|8274.9|8277|8275.5|8275.7|8274.2|96
1731343800000|2024-11-11 16:50:00|8275.7|8274.8|8277.5|8276.6|8277.8|8276.9|8274.8|8273.8|143
1731344100000|2024-11-11 16:55:00|8277.4|8276.5|8276.9|8276|8278.2|8276.7|8276.6|8275.7|134
1731344400000|2024-11-11 17:00:00|8277|8276.1|8277.7|8276.8|8277.7|8276.8|8276.8|8275.9|113
1731344700000|2024-11-11 17:05:00|8277.6|8276.7|8279.2|8278.3|8279.4|8278.3|8277.5|8276.6|121
1731345000000|2024-11-11 17:10:00|8279.3|8278.4|8279|8278.1|8280|8278.8|8278.4|8277.5|105
1731345300000|2024-11-11 17:15:00|8279.1|8278.2|8279.5|8278.6|8279.7|8278.8|8279|8278.1|87
1731345600000|2024-11-11 17:20:00|8279.4|8278.5|8277.2|8276.3|8279.8|8278.9|8277.1|8276|116
1731345900000|2024-11-11 17:25:00|8277.5|8276.6|8278.4|8276.9|8279|8277.5|8276.9|8275.4|238
1731346200000|2024-11-11 17:30:00|8278.6|8277.1|8277.4|8275.9|8278.7|8277.2|8277|8275.5|180
1731346500000|2024-11-11 17:35:00|8277.3|8275.8|8276.6|8275.1|8277.5|8276|8276.3|8274.8|99
1731346800000|2024-11-11 17:40:00|8276.5|8275|8278.3|8277.4|8278.7|8277.8|8275.4|8274.5|134
1731347100000|2024-11-11 17:45:00|8278.2|8277.3|8277.7|8276.8|8278.7|8277.6|8277.3|8276.4|78
1731347400000|2024-11-11 17:50:00|8277.6|8276.7|8278.8|8277.9|8279.1|8278.2|8277.5|8276.6|86
1731347700000|2024-11-11 17:55:00|8278.7|8277.8|8278.8|8277.3|8279.6|8278.2|8278.5|8277.3|110
1731348000000|2024-11-11 18:00:00|8278.9|8277.4|8280.5|8279|8280.7|8279.2|8278.8|8277.4|124
1731348300000|2024-11-11 18:05:00|8280.4|8278.9|8280.2|8279.3|8280.6|8279.6|8279.8|8278.8|103
1731348600000|2024-11-11 18:10:00|8280.1|8279.2|8280.3|8279.4|8280.9|8279.7|8280.1|8279.1|152
1731348900000|2024-11-11 18:15:00|8280.4|8279.5|8280.8|8279.9|8281|8280.1|8279.7|8278.8|135
1731349200000|2024-11-11 18:20:00|8280.9|8280|8280.6|8279.1|8281.8|8280.5|8280.4|8278.9|136
1731349500000|2024-11-11 18:25:00|8280.7|8279.2|8280.8|8279.3|8280.9|8280|8280.2|8279|78
1731349800000|2024-11-11 18:30:00|8280.9|8279.4|8279.6|8278.7|8281.1|8279.8|8279.4|8278.2|171
1731350100000|2024-11-11 18:35:00|8279.7|8278.8|8280.2|8279.3|8280.5|8279.6|8279.5|8278.6|85
1731350400000|2024-11-11 18:40:00|8280.3|8279.4|8280.8|8279.3|8281|8279.5|8280|8278.8|154
1731350700000|2024-11-11 18:45:00|8280.5|8279.6|8279.9|8278.4|8280.9|8279.7|8279.7|8278.2|154
1731351000000|2024-11-11 18:50:00|8280|8278.5|8279.2|8277.7|8280.1|8278.6|8279|8277.5|134
1731351300000|2024-11-11 18:55:00|8279.3|8277.8|8279.2|8277.7|8279.5|8278|8278.5|8277|87
1731351600000|2024-11-11 19:00:00|8279.1|8277.6|8280.1|8278.6|8280.5|8279.4|8279|8277.5|126
1731351900000|2024-11-11 19:05:00|8280.2|8278.7|8279.9|8278.4|8281.3|8279.8|8279.9|8278.4|128
1731352200000|2024-11-11 19:10:00|8280|8278.5|8280.6|8279.1|8280.7|8279.5|8279.6|8278.2|153
1731352500000|2024-11-11 19:15:00|8280.5|8279|8281.3|8279.8|8281.3|8280.1|8280.3|8278.9|118
1731352800000|2024-11-11 19:20:00|8281.2|8279.7|8282|8281.1|8282.1|8281.2|8281|8279.7|91
1731353100000|2024-11-11 19:25:00|8282.1|8281.2|8282|8281.1|8282.2|8281.3|8281.6|8280.7|178
1731353400000|2024-11-11 19:30:00|8281.9|8281|8281.3|8280.4|8282.1|8281.2|8281.3|8280.4|111
1731353700000|2024-11-11 19:35:00|8281.4|8280.5|8281.8|8280.9|8282.1|8281.2|8281.4|8280.5|74
1731354000000|2024-11-11 19:40:00|8281.9|8281|8282.8|8281.3|8283|8281.8|8281.7|8280.8|105
1731354300000|2024-11-11 19:45:00|8282.9|8281.4|8283.1|8282.2|8283.9|8283|8282.6|8281.3|89
1731354600000|2024-11-11 19:50:00|8283.2|8282.3|8283.7|8282.2|8283.8|8282.5|8283.1|8281.8|70
1731354900000|2024-11-11 19:55:00|8283.8|8282.3|8281.9|8280.4|8284.2|8282.7|8281.8|8280.3|240
1731355200000|2024-11-11 20:00:00|8282|8280.5|8281.7|8280.8|8282.3|8280.8|8281.5|8280.3|121
1731355500000|2024-11-11 20:05:00|8281.6|8280.7|8281.1|8280.2|8282.2|8280.9|8281.1|8280.2|119
1731355800000|2024-11-11 20:10:00|8281|8280.1|8281.6|8280.1|8281.6|8280.2|8281|8279.5|173
1731356100000|2024-11-11 20:15:00|8281.7|8280.2|8281.8|8280.3|8281.9|8280.7|8281.2|8280|119
1731356400000|2024-11-11 20:20:00|8281.9|8280.4|8282.5|8281|8282.6|8281.1|8281.4|8280|230
1731356700000|2024-11-11 20:25:00|8282.6|8281.1|8282.6|8281.7|8283.1|8281.9|8282.3|8280.8|136
1731357000000|2024-11-11 20:30:00|8282.5|8281.6|8282.6|8281.7|8283.1|8282.2|8282.4|8281.5|121
1731357300000|2024-11-11 20:35:00|8282.7|8281.8|8282.7|8281.8|8282.9|8282|8282.3|8281.1|173
1731357600000|2024-11-11 20:40:00|8282.6|8281.7|8281.9|8281|8282.9|8282|8281.9|8281|117
1731357900000|2024-11-11 20:45:00|8282|8281.1|8282|8281.1|8282.1|8281.2|8281.4|8280.5|84
1731358200000|2024-11-11 20:50:00|8282.1|8281.2|8281.9|8281|8282.3|8281.3|8281.5|8280.4|134
1731358500000|2024-11-11 20:55:00|8282|8281.1|8282.2|8280.7|8282.5|8281.6|8281.8|8280.7|131
1731358800000|2024-11-11 21:00:00|8281.9|8281|8282.3|8280.8|8282.6|8281.7|8281.7|8280.6|140
1731359100000|2024-11-11 21:05:00|8282.2|8280.7|8282.5|8281|8282.7|8281.2|8282.1|8280.6|96
1731359400000|2024-11-11 21:10:00|8282.6|8281.1|8282.6|8281.1|8282.7|8281.4|8281.5|8280.4|86
1731359700000|2024-11-11 21:15:00|8282.2|8281.3|8282.9|8281.4|8283.1|8281.8|8282.2|8281.1|95
1731360000000|2024-11-11 21:20:00|8282.8|8281.3|8283.2|8281.7|8283.2|8281.7|8282.8|8281.3|39
1731360300000|2024-11-11 21:25:00|8283.3|8281.8|8283|8281.5|8283.3|8282|8282.7|8281.2|63
1731360600000|2024-11-11 21:30:00|8282.9|8281.4|8282.8|8281.3|8283.1|8281.6|8282.8|8281.3|28
1731360900000|2024-11-11 21:35:00|8282.7|8281.2|8282.5|8281|8282.8|8281.3|8282.4|8280.9|40
1731361200000|2024-11-11 21:40:00|8282.6|8281.1|8281.9|8280.4|8282.7|8281.2|8281.7|8280.2|60
1731361500000|2024-11-11 21:45:00|8281.8|8280.3|8282.1|8280.6|8282.1|8280.6|8281.4|8279.9|116
1731361800000|2024-11-11 21:50:00|8282|8280.5|8281|8279.5|8282|8280.5|8280.8|8279.3|120
1731362100000|2024-11-11 21:55:00|8281.4|8279|8281.7|8277.5|8282.2|8279.4|8280.5|8277.5|168
1731362400000|2024-11-11 22:00:00|8279.7|8267.8|8282.3|8270.4|8282.3|8270.4|8279.7|8267.8|6
1731362700000|2024-11-11 22:05:00|8284.1|8272.2|8282.8|8270.9|8284.7|8272.8|8282.8|8270.9|9
1731363000000|2024-11-11 22:10:00|8283.1|8271.2|8283.4|8271.5|8283.4|8271.5|8282.8|8270.9|5
1731363300000|2024-11-11 22:15:00|8284.5|8272.6|8284.6|8272.7|8284.8|8272.9|8284.5|8272.6|5
1731363600000|2024-11-11 22:20:00|8285.4|8273.5|8284.3|8272.4|8286.1|8274.2|8284.3|8272.4|6
1731363900000|2024-11-11 22:25:00|8284.7|8272.8|8284.9|8277|8286.3|8277|8284.7|8272.8|8
1731364200000|2024-11-11 22:30:00|8285|8277.1|8284.7|8277.9|8285|8277.9|8284.6|8277.1|4
1731364500000|2024-11-11 22:35:00|8284.6|8277.8|8285.9|8274.4|8285.9|8277.8|8284.4|8273.4|8
1731364800000|2024-11-11 22:40:00|8284.4|8276.5|8285.6|8276.3|8286.8|8276.5|8284.4|8273.8|7
1731365100000|2024-11-11 22:45:00|8285.5|8276.2|8284.4|8277.2|8285.8|8277.2|8284.1|8273.9|17
1731365400000|2024-11-11 22:50:00|8283.7|8276.6|8283.7|8275.2|8286.3|8278.3|8282|8274.1|17
1731365700000|2024-11-11 22:55:00|8282.9|8275.8|8284.7|8274.9|8285.6|8276.2|8282.9|8273.3|47
1731366000000|2024-11-11 23:00:00|8285|8275.6|8283.7|8281.3|8285.4|8282.1|8282.4|8274.5|150
1731366300000|2024-11-11 23:05:00|8283.3|8281.8|8283|8281.5|8283.5|8282|8282.9|8281.4|22
1731366600000|2024-11-11 23:10:00|8282.9|8281.4|8282.5|8281|8283.1|8281.6|8282.3|8280.8|44
1731366900000|2024-11-11 23:15:00|8282.4|8280.9|8282.6|8281.1|8282.8|8281.3|8282.2|8280.7|36
1731367200000|2024-11-11 23:20:00|8282.8|8281.3|8282.6|8281.1|8282.9|8281.4|8282.6|8281.1|36
1731367500000|2024-11-11 23:25:00|8282.7|8281.2|8282.8|8281.3|8283|8281.5|8282.4|8280.9|35
1731367800000|2024-11-11 23:30:00|8282.7|8281.2|8282.8|8281.3|8283|8281.5|8282.4|8280.9|85
1731368100000|2024-11-11 23:35:00|8282.7|8281.2|8282.6|8281.1|8282.8|8281.3|8282.4|8280.9|42
1731368400000|2024-11-11 23:40:00|8282.7|8281.2|8280.8|8279.3|8282.8|8281.3|8280.4|8278.9|41
1731368700000|2024-11-11 23:45:00|8280.9|8279.4|8282.7|8281.2|8283|8281.5|8280.9|8279.4|75
1731369000000|2024-11-11 23:50:00|8282.6|8281.1|8283|8282.1|8283.4|8282.4|8282.2|8280.7|72
1731369300000|2024-11-11 23:55:00|8283.1|8282.2|8283.7|8282.2|8284|8282.5|8282.4|8281.4|78
1731369600000|2024-11-12 00:00:00|8283.8|8282.3|8284.6|8283.1|8284.6|8283.1|8283.3|8281.8|82
1731369900000|2024-11-12 00:05:00|8284.5|8283|8284|8282.5|8284.9|8284|8283.6|8282.1|76
1731370200000|2024-11-12 00:10:00|8283.9|8282.4|8284.1|8282.6|8284.4|8282.9|8283.5|8282|77
1731370500000|2024-11-12 00:15:00|8284|8282.5|8283.1|8281.6|8284.2|8282.7|8283|8281.5|99
1731370800000|2024-11-12 00:20:00|8283.2|8281.7|8282.9|8281.4|8283.4|8281.9|8282|8280.5|95
1731371100000|2024-11-12 00:25:00|8282.8|8281.3|8282.7|8281.2|8282.9|8281.4|8282.3|8280.8|96
1731371400000|2024-11-12 00:30:00|8282.6|8281.1|8283.4|8282.5|8284.1|8282.6|8282.4|8280.9|78
1731371700000|2024-11-12 00:35:00|8283.3|8282.4|8283|8281.5|8283.6|8282.7|8282.3|8281.3|54
1731372000000|2024-11-12 00:40:00|8282.5|8281.6|8282.9|8282|8283.3|8282|8282.3|8281.3|68
1731372300000|2024-11-12 00:45:00|8282.8|8281.9|8283.3|8282.4|8283.6|8282.4|8282.7|8281.5|45
1731372600000|2024-11-12 00:50:00|8283.5|8282|8283.3|8282.4|8284.3|8283|8283|8281.9|166
1731372900000|2024-11-12 00:55:00|8283.2|8282.3|8283.8|8282.9|8284.5|8283|8283.2|8281.8|321
1731373200000|2024-11-12 01:00:00|8283.7|8282.8|8284.9|8283.4|8285.5|8284.1|8283.7|8282.6|205
1731373500000|2024-11-12 01:05:00|8284.8|8283.3|8283.5|8282.6|8285|8283.6|8283|8281.9|161
1731373800000|2024-11-12 01:10:00|8283.3|8282.4|8284.4|8282.9|8284.5|8283.2|8283.1|8282.2|152
1731374100000|2024-11-12 01:15:00|8284.5|8283|8285.1|8284.2|8285.4|8284.2|8284.3|8282.8|227
1731374400000|2024-11-12 01:20:00|8285.3|8284.4|8285|8284.1|8285.7|8284.4|8284.5|8283.6|190
1731374700000|2024-11-12 01:25:00|8285.1|8284.2|8286|8284.5|8286.4|8284.9|8285.1|8283.9|229
1731375000000|2024-11-12 01:30:00|8285.9|8284.4|8283.4|8282.5|8286|8284.7|8283.3|8282.3|247
1731375300000|2024-11-12 01:35:00|8283.3|8282.4|8283.5|8282|8284.4|8282.9|8283.2|8282|188
1731375600000|2024-11-12 01:40:00|8283.6|8282.1|8282.6|8281.7|8283.6|8282.6|8282.2|8281.3|180
1731375900000|2024-11-12 01:45:00|8282.5|8281.6|8281.8|8280.3|8283.4|8281.9|8281.2|8280.2|288
1731376200000|2024-11-12 01:50:00|8281.9|8280.4|8280.6|8279.1|8282|8280.5|8280.5|8279|155
1731376500000|2024-11-12 01:55:00|8280.5|8279|8280.1|8278.6|8281|8279.5|8279.2|8277.7|121
1731376800000|2024-11-12 02:00:00|8280|8278.5|8280.7|8279.2|8281.8|8280.3|8280|8278.5|150
1731377100000|2024-11-12 02:05:00|8280.8|8279.3|8281|8280.1|8281.1|8280.2|8280|8278.8|114
1731377400000|2024-11-12 02:10:00|8281.1|8280.2|8282.1|8280.6|8282.6|8281.7|8280.8|8279.9|138
1731377700000|2024-11-12 02:15:00|8282.2|8280.7|8282.2|8280.7|8283|8281.5|8282|8280.5|185
1731378000000|2024-11-12 02:20:00|8282.3|8280.8|8283.2|8281.7|8283.5|8282.2|8281.5|8280|251
1731378300000|2024-11-12 02:25:00|8283.3|8281.8|8283.9|8283|8284.1|8283.2|8283.2|8281.7|153
1731378600000|2024-11-12 02:30:00|8284|8283.1|8283.9|8283|8284.6|8283.5|8283.8|8282.7|79
1731378900000|2024-11-12 02:35:00|8284|8283.1|8283.7|8282.2|8284.5|8283.6|8283.2|8282.1|105
1731379200000|2024-11-12 02:40:00|8283.8|8282.3|8283.5|8282|8283.9|8282.4|8282.9|8281.4|277
1731379500000|2024-11-12 02:45:00|8283.6|8282.1|8283.8|8282.3|8284.3|8283.1|8282.9|8281.4|252
1731379800000|2024-11-12 02:50:00|8283.7|8282.2|8284.5|8283|8284.5|8283.2|8283.3|8281.8|194
1731380100000|2024-11-12 02:55:00|8284.6|8283.1|8283.2|8282.3|8284.9|8283.7|8283.1|8282.2|278
1731380400000|2024-11-12 03:00:00|8283.4|8282.5|8284|8283.1|8284.1|8283.1|8283.1|8282.2|151
1731380700000|2024-11-12 03:05:00|8283.9|8283|8284.2|8282.7|8284.4|8283.1|8283.5|8282.5|155
1731381000000|2024-11-12 03:10:00|8284.3|8282.8|8283.7|8282.8|8284.3|8283.2|8283.5|8282.6|240
1731381300000|2024-11-12 03:15:00|8283.8|8282.9|8284.4|8283.5|8284.6|8283.7|8283.6|8282.6|161
1731381600000|2024-11-12 03:20:00|8284.5|8283.6|8285.4|8284.5|8285.6|8284.7|8284.4|8283.5|86
1731381900000|2024-11-12 03:25:00|8285.3|8284.4|8285.6|8284.7|8286.2|8285.2|8285.3|8284.3|181
1731382200000|2024-11-12 03:30:00|8285.5|8284.6|8284.9|8284|8285.8|8284.7|8284.7|8283.8|138
1731382500000|2024-11-12 03:35:00|8284.8|8283.9|8284.6|8283.7|8285.1|8284.2|8284.5|8283.6|200
1731382800000|2024-11-12 03:40:00|8284.5|8283.6|8283.3|8282.4|8284.6|8283.7|8283|8282.1|160
1731383100000|2024-11-12 03:45:00|8283.2|8282.3|8284|8283.1|8284.1|8283.2|8283.1|8282.2|155
1731383400000|2024-11-12 03:50:00|8284.1|8283.2|8284.3|8283.4|8285.7|8284.5|8284|8283.1|201
1731383700000|2024-11-12 03:55:00|8284.4|8283.5|8284.7|8283.8|8284.9|8284|8284.1|8283.2|207
1731384000000|2024-11-12 04:00:00|8284.8|8283.9|8287.3|8286.4|8288.2|8287.1|8284.8|8283.9|149
1731384300000|2024-11-12 04:05:00|8287.2|8286.3|8287.9|8287|8288.4|8287.3|8287.1|8286.2|140
1731384600000|2024-11-12 04:10:00|8287.7|8286.8|8288.3|8287.4|8288.9|8288|8287.7|8286.8|161
1731384900000|2024-11-12 04:15:00|8288.2|8287.3|8286.8|8285.9|8288.3|8287.4|8286.7|8285.8|168
1731385200000|2024-11-12 04:20:00|8286.6|8285.7|8287.5|8286.6|8287.7|8286.8|8286.2|8285.3|124
1731385500000|2024-11-12 04:25:00|8287.4|8286.5|8287.8|8286.9|8287.8|8286.9|8287|8286.1|79
1731385800000|2024-11-12 04:30:00|8287.9|8287|8288.5|8287.6|8288.9|8287.8|8287.6|8286.5|148
1731386100000|2024-11-12 04:35:00|8288.7|8287.8|8289|8288.1|8289|8288.1|8288.5|8287.6|87
1731386400000|2024-11-12 04:40:00|8288.9|8288|8288.7|8287.8|8289.1|8288.2|8288.5|8287.6|158
1731386700000|2024-11-12 04:45:00|8288.9|8288|8289.1|8288.2|8289.4|8288.5|8288.4|8287.5|131
1731387000000|2024-11-12 04:50:00|8289.2|8288.3|8289.6|8288.7|8290.2|8289.1|8288.9|8288|103
1731387300000|2024-11-12 04:55:00|8289.8|8288.9|8287.7|8286.2|8290|8289.1|8287.6|8286.1|175
1731387600000|2024-11-12 05:00:00|8287.6|8286.1|8287.6|8286.7|8289.1|8287.8|8286.8|8285.8|312
1731387900000|2024-11-12 05:05:00|8287.7|8286.8|8288.5|8287|8288.6|8287.5|8287.5|8286.5|164
1731388200000|2024-11-12 05:10:00|8288.4|8286.9|8287.6|8286.7|8288.6|8287.5|8287.5|8286.6|177
1731388500000|2024-11-12 05:15:00|8287.7|8286.8|8287.2|8286.3|8287.9|8287|8287|8286.1|134
1731388800000|2024-11-12 05:20:00|8287.1|8286.2|8288.4|8287.5|8289.1|8288.2|8287|8286.1|178
1731389100000|2024-11-12 05:25:00|8288.3|8287.4|8287.4|8286.5|8288.5|8287.6|8287.4|8286.5|125
1731389400000|2024-11-12 05:30:00|8287.2|8286.3|8288.1|8286.6|8288.6|8287.7|8287.2|8286|145
1731389700000|2024-11-12 05:35:00|8288.2|8286.7|8288.7|8287.2|8289|8287.8|8288|8286.7|278
1731390000000|2024-11-12 05:40:00|8288.4|8287.5|8289.3|8287.8|8289.5|8288.3|8287.9|8287|183
1731390300000|2024-11-12 05:45:00|8289.2|8287.7|8288.3|8287.4|8289.4|8287.9|8287.6|8286.4|282
1731390600000|2024-11-12 05:50:00|8288.2|8287.3|8290.2|8289.3|8290.7|8289.5|8288.2|8287.3|174
1731390900000|2024-11-12 05:55:00|8290.1|8289.2|8291.5|8290.6|8293.4|8292.5|8290.1|8289.2|203
1731391200000|2024-11-12 06:00:00|8291.3|8290.4|8290.4|8288.9|8292.1|8290.6|8290.2|8288.8|373
1731391500000|2024-11-12 06:05:00|8290.2|8289.3|8291.1|8289.6|8291.9|8290.4|8290|8288.6|397
1731391800000|2024-11-12 06:10:00|8291|8289.5|8292.3|8290.8|8292.7|8291.6|8290.6|8289.4|256
1731392100000|2024-11-12 06:15:00|8292.5|8291|8293.2|8291.7|8293.2|8291.7|8291.4|8289.9|398
1731392400000|2024-11-12 06:20:00|8293|8291.5|8292.4|8290.9|8293|8291.5|8291|8289.7|292
1731392700000|2024-11-12 06:25:00|8292.5|8291|8292.5|8291.6|8293.3|8292|8292.2|8290.9|289
1731393000000|2024-11-12 06:30:00|8292.6|8291.7|8292.3|8291.4|8294|8293.1|8292.1|8291.2|217
1731393300000|2024-11-12 06:35:00|8292.1|8291.2|8292.6|8291.7|8293.3|8292.4|8292|8290.9|261
1731393600000|2024-11-12 06:40:00|8292.7|8291.8|8292.5|8291.6|8293.3|8292.3|8292|8290.8|262
1731393900000|2024-11-12 06:45:00|8292.6|8291.7|8295.5|8294.6|8297.5|8296|8292.6|8291.7|407
1731394200000|2024-11-12 06:50:00|8295.6|8294.7|8293.9|8292.4|8297.2|8295.8|8293.9|8292.4|507
1731394500000|2024-11-12 06:55:00|8293.8|8292.3|8294.8|8288.8|8294.8|8292.7|8291.5|8288.8|553
1731394800000|2024-11-12 07:00:00|8294.4|8288.6|8298.9|8297.4|8299.6|8298.1|8291.2|8281.3|409
1731395100000|2024-11-12 07:05:00|8299|8297.5|8292.7|8291.2|8299.2|8297.7|8290.6|8289.1|402
1731395400000|2024-11-12 07:10:00|8293.1|8291.6|8295.1|8293.6|8295.9|8294.4|8291.9|8290.4|356
1731395700000|2024-11-12 07:15:00|8295.2|8293.7|8296.6|8295.1|8299.4|8298.2|8294.3|8292.8|270
1731396000000|2024-11-12 07:20:00|8296.5|8295|8300.3|8298.8|8301.1|8299.6|8294|8292.5|297
1731396300000|2024-11-12 07:25:00|8300.4|8298.9|8298.4|8296.9|8301|8299.5|8297.9|8296.4|324
1731396600000|2024-11-12 07:30:00|8298.3|8296.8|8299.4|8298.5|8300.1|8298.6|8297.6|8296.5|231
1731396900000|2024-11-12 07:35:00|8299.5|8298.6|8299.7|8298.8|8300.1|8299.1|8297.4|8296.5|240
1731397200000|2024-11-12 07:40:00|8299.8|8298.9|8301.4|8300.5|8302.7|8301.6|8299.2|8297.7|199
1731397500000|2024-11-12 07:45:00|8301.5|8300.6|8296.9|8296|8301.8|8300.8|8296.2|8295.2|293
1731397800000|2024-11-12 07:50:00|8296.8|8295.9|8296.8|8295.9|8298.8|8297.3|8296.5|8295.4|197
1731398100000|2024-11-12 07:55:00|8296.9|8296|8297.7|8296.8|8299.3|8297.8|8296.5|8295.6|288
1731398400000|2024-11-12 08:00:00|8297.6|8296.7|8296.8|8295.9|8297.9|8297|8295|8294.1|318
1731398700000|2024-11-12 08:05:00|8296.7|8295.8|8300|8298.5|8300.3|8299.2|8296.5|8295.3|290
1731399000000|2024-11-12 08:10:00|8299.9|8298.4|8301.3|8300.4|8301.9|8301|8299.8|8298.4|224
1731399300000|2024-11-12 08:15:00|8301.6|8300.1|8300.9|8299.4|8302.4|8301.4|8300.3|8299|267
1731399600000|2024-11-12 08:20:00|8301|8299.5|8298.1|8297.2|8301.2|8300|8297.8|8296.6|236
1731399900000|2024-11-12 08:25:00|8298.3|8297.4|8298.4|8297.5|8299.2|8298.3|8297.6|8296.7|187
1731400200000|2024-11-12 08:30:00|8299|8298.1|8299.5|8298.6|8301.2|8300.3|8298.8|8297.6|300
1731400500000|2024-11-12 08:35:00|8299.3|8298.4|8298.8|8297.9|8301.2|8300.3|8298.3|8297.4|218
1731400800000|2024-11-12 08:40:00|8298.9|8298|8297.2|8296.3|8299.1|8298.2|8295.5|8294.6|223
1731401100000|2024-11-12 08:45:00|8297.1|8296.2|8293.1|8292.2|8297.4|8296.5|8291.7|8290.7|320
1731401400000|2024-11-12 08:50:00|8293|8292.1|8295.5|8294.6|8297.4|8296.5|8293|8292.1|217
1731401700000|2024-11-12 08:55:00|8295.8|8294.9|8290.5|8289.6|8296.5|8295.6|8290.1|8289.2|334
1731402000000|2024-11-12 09:00:00|8290.3|8289.4|8291|8290.1|8292.9|8292|8289.7|8288.8|276
1731402300000|2024-11-12 09:05:00|8290.9|8290|8290.9|8289.4|8291.7|8290.8|8290|8289.1|190
1731402600000|2024-11-12 09:10:00|8291|8289.5|8288.7|8287.8|8291.4|8290.3|8288.6|8287.7|224
1731402900000|2024-11-12 09:15:00|8288.8|8287.9|8288.1|8287.2|8289.5|8288.6|8287.2|8286.3|160
1731403200000|2024-11-12 09:20:00|8288.2|8287.3|8287.5|8286.6|8288.9|8288|8287.3|8286.4|143
1731403500000|2024-11-12 09:25:00|8287.6|8286.7|8286.9|8286|8288.6|8287.3|8286.3|8285.4|187
1731403800000|2024-11-12 09:30:00|8287.1|8286.2|8285.7|8284.8|8287.1|8286.2|8285.4|8284.4|254
1731404100000|2024-11-12 09:35:00|8285.6|8284.7|8285.7|8284.8|8286.7|8285.8|8285|8284|200
1731404400000|2024-11-12 09:40:00|8285.9|8285|8284.8|8283.9|8286.2|8285.3|8284.3|8283.4|231
1731404700000|2024-11-12 09:45:00|8284.7|8283.8|8284.6|8283.7|8286.6|8285.7|8283.7|8282.5|256
1731405000000|2024-11-12 09:50:00|8284.8|8283.9|8287.2|8286.3|8287.2|8286.3|8284.1|8283.2|286
1731405300000|2024-11-12 09:55:00|8287.1|8286.2|8287.9|8284.7|8288.5|8287.6|8286.6|8284.7|246
1731405600000|2024-11-12 10:00:00|8286.9|8284.8|8285.7|8284.8|8286.9|8285.3|8282.1|8280.6|316
1731405900000|2024-11-12 10:05:00|8285.6|8284.7|8283.5|8282.6|8286|8285.1|8282.8|8281.9|278
1731406200000|2024-11-12 10:10:00|8283.3|8282.4|8284.2|8282.7|8284.3|8283.4|8282.1|8281|249
1731406500000|2024-11-12 10:15:00|8284.1|8282.6|8285.1|8284.2|8285.1|8284.2|8282.8|8281.9|256
1731406800000|2024-11-12 10:20:00|8285.2|8284.3|8288.6|8287.1|8288.8|8287.3|8284.6|8283.7|270
1731407100000|2024-11-12 10:25:00|8288.7|8287.2|8288.2|8287.3|8289.5|8288.4|8287.7|8286.6|245
1731407400000|2024-11-12 10:30:00|8287.9|8287|8286.9|8285.4|8287.9|8287|8285.6|8284.7|191
1731407700000|2024-11-12 10:35:00|8287|8285.5|8283.1|8282.2|8288.1|8287|8282.3|8281.2|241
1731408000000|2024-11-12 10:40:00|8282.6|8281.7|8282.8|8281.9|8283.5|8282.4|8281.4|8280.5|252
1731408300000|2024-11-12 10:45:00|8282.7|8281.8|8284|8282.5|8284.3|8282.9|8282.7|8281.8|200
1731408600000|2024-11-12 10:50:00|8284.2|8282.7|8284.8|8283.3|8285.5|8284.6|8283.6|8282.1|182
1731408900000|2024-11-12 10:55:00|8284.9|8283.4|8283.6|8282.7|8285.3|8284|8283.5|8282.4|180
1731409200000|2024-11-12 11:00:00|8283.5|8282.6|8283.1|8282.2|8284.3|8283.4|8282.6|8281.7|208
1731409500000|2024-11-12 11:05:00|8283.2|8282.3|8282.1|8281.2|8283.2|8282.3|8280.9|8280|300
1731409800000|2024-11-12 11:10:00|8282|8281.1|8283.6|8282.7|8285.6|8284.3|8282|8281|266
1731410100000|2024-11-12 11:15:00|8283.5|8282.6|8284.5|8283.6|8285.2|8284.2|8283.3|8282.4|194
1731410400000|2024-11-12 11:20:00|8284.4|8283.5|8283.4|8281.9|8284.4|8283.5|8282.4|8281.1|193
1731410700000|2024-11-12 11:25:00|8283.5|8282|8284.8|8283.9|8285.8|8284.7|8283.1|8281.7|181
1731411000000|2024-11-12 11:30:00|8284.9|8284|8285.1|8284.2|8285.9|8285|8284.4|8283|185
1731411300000|2024-11-12 11:35:00|8285|8284.1|8285.1|8284.2|8286.4|8285.5|8284.8|8283.7|170
1731411600000|2024-11-12 11:40:00|8285|8284.1|8285.5|8284.6|8287.4|8286.5|8285|8284.1|230
1731411900000|2024-11-12 11:45:00|8285.6|8284.7|8282.8|8281.9|8285.7|8284.8|8282.8|8281.9|173
1731412200000|2024-11-12 11:50:00|8282.7|8281.8|8281.5|8280.6|8283.5|8282.6|8281.4|8280.5|209
1731412500000|2024-11-12 11:55:00|8281.4|8280.5|8282.8|8281.9|8283|8282.1|8280.5|8279.6|274
1731412800000|2024-11-12 12:00:00|8282.9|8282|8279.4|8277.9|8282.9|8282|8278.5|8277.6|278
1731413100000|2024-11-12 12:05:00|8279.3|8277.8|8279.5|8278.6|8280|8279|8278.4|8277.2|316
1731413400000|2024-11-12 12:10:00|8279.4|8278.5|8277.8|8276.3|8279.7|8278.8|8277.4|8276.2|286
1731413700000|2024-11-12 12:15:00|8277.6|8276.1|8279.1|8277.6|8279.6|8278.4|8276.4|8275.2|247
1731414000000|2024-11-12 12:20:00|8279.2|8277.7|8279.6|8278.7|8280.3|8279.2|8277.5|8276.6|296
1731414300000|2024-11-12 12:25:00|8279.5|8278.6|8279.4|8278.5|8280.8|8279.9|8279|8278.1|195
1731414600000|2024-11-12 12:30:00|8279.5|8278.6|8282.4|8281.5|8282.5|8281.6|8278.9|8278|203
1731414900000|2024-11-12 12:35:00|8282.5|8281.6|8282.6|8281.7|8283.8|8282.9|8281.4|8280.5|247
1731415200000|2024-11-12 12:40:00|8282.7|8281.8|8281.8|8280.9|8283|8282.1|8280.9|8280|287
1731415500000|2024-11-12 12:45:00|8281.7|8280.8|8282.8|8281.9|8284.2|8283.3|8281.6|8280.7|238
1731415800000|2024-11-12 12:50:00|8282.7|8281.8|8282.8|8281.9|8283.3|8282.4|8281|8280.1|190
1731416100000|2024-11-12 12:55:00|8282.5|8281.6|8283.5|8282.6|8284.1|8283.2|8281.3|8280.4|376
1731416400000|2024-11-12 13:00:00|8283.4|8282.5|8285.3|8284.4|8285.9|8285|8281.7|8280.8|393
1731416700000|2024-11-12 13:05:00|8285.2|8284.3|8283.9|8283|8285.3|8284.4|8282.4|8281.5|343
1731417000000|2024-11-12 13:10:00|8283.6|8282.7|8285.3|8283.8|8285.3|8284.4|8282.7|8281.8|210
1731417300000|2024-11-12 13:15:00|8285.1|8284.2|8288.1|8287.2|8288.5|8287.4|8285|8284.1|347
1731417600000|2024-11-12 13:20:00|8288|8287.1|8286.9|8286|8289|8287.8|8286.5|8285.3|364
1731417900000|2024-11-12 13:25:00|8286.7|8285.8|8287.2|8286.3|8287.8|8286.4|8285|8284.1|328
1731418200000|2024-11-12 13:30:00|8287.1|8286.2|8286.4|8285.5|8288.8|8287.7|8286.1|8285.2|319
1731418500000|2024-11-12 13:35:00|8286.3|8285.4|8289.5|8288.6|8290.3|8289.2|8285.9|8285|324
1731418800000|2024-11-12 13:40:00|8289.6|8288.7|8289.6|8288.7|8290.4|8289.5|8287.6|8286.7|327
1731419100000|2024-11-12 13:45:00|8289.7|8288.8|8291.8|8290.9|8292|8291.1|8289.4|8288.5|304
1731419400000|2024-11-12 13:50:00|8291.7|8290.8|8295|8294.1|8295.6|8294.7|8291.4|8290.5|281
1731419700000|2024-11-12 13:55:00|8295.1|8294.2|8293.5|8292|8296|8295.1|8292.9|8291.4|277
1731420000000|2024-11-12 14:00:00|8293.2|8292.3|8293.5|8292.6|8294.1|8293.2|8292|8290.5|269
1731420300000|2024-11-12 14:05:00|8293.4|8292.5|8296.2|8295.3|8296.5|8295.6|8293.4|8292.5|202
1731420600000|2024-11-12 14:10:00|8296.3|8295.4|8298.2|8297.3|8298.2|8297.3|8296|8295.1|241
1731420900000|2024-11-12 14:15:00|8298.3|8297.4|8298.2|8297.3|8298.9|8298|8297.2|8296.3|229
1731421200000|2024-11-12 14:20:00|8298.3|8297.4|8299.9|8299|8299.9|8299|8297.9|8297|217
1731421500000|2024-11-12 14:25:00|8299.8|8298.9|8298.3|8297.4|8300.9|8299.4|8297.4|8296.5|229
1731421800000|2024-11-12 14:30:00|8298.4|8297.5|8303.1|8302.2|8303.8|8302.9|8298.2|8297.3|343
1731422100000|2024-11-12 14:35:00|8303.2|8302.3|8302.2|8301.3|8304.9|8304|8302|8301.1|299
1731422400000|2024-11-12 14:40:00|8302.3|8301.4|8302.8|8301.9|8304.1|8303.2|8300.9|8300|259
1731422700000|2024-11-12 14:45:00|8302.9|8302|8303|8302.1|8303.8|8302.9|8301.7|8300.8|306
1731423000000|2024-11-12 14:50:00|8302.9|8302|8303.6|8302.7|8305.3|8304.4|8302.7|8301.8|330
1731423300000|2024-11-12 14:55:00|8303.7|8302.8|8302.1|8300.6|8304.1|8303|8302.1|8300.6|318
1731423600000|2024-11-12 15:00:00|8302|8300.5|8305.8|8304.3|8305.9|8304.4|8300.9|8299.7|377
1731423900000|2024-11-12 15:05:00|8305.9|8304.4|8307|8306.1|8309.1|8308.2|8305.3|8304.4|526
1731424200000|2024-11-12 15:10:00|8307.1|8306.2|8305.3|8303.8|8307.2|8306.2|8304.8|8303.8|353
1731424500000|2024-11-12 15:15:00|8305.2|8303.7|8304.1|8302.6|8305.7|8304.2|8303.2|8301.7|300
1731424800000|2024-11-12 15:20:00|8304|8302.5|8305.5|8304.6|8305.9|8304.7|8301.8|8300.3|280
1731425100000|2024-11-12 15:25:00|8305.6|8304.7|8306.4|8304.9|8306.7|8305.3|8304.4|8303.1|361
1731425400000|2024-11-12 15:30:00|8306.5|8305|8308.7|8307.8|8309.9|8309|8306.5|8305|355
1731425700000|2024-11-12 15:35:00|8308.9|8308|8311.1|8310.2|8311.2|8310.3|8308.6|8307.5|295
1731426000000|2024-11-12 15:40:00|8311.2|8310.3|8310.1|8309.2|8311.4|8310.5|8309.4|8308.5|348
1731426300000|2024-11-12 15:45:00|8310.2|8309.3|8311.3|8309.8|8312.4|8311.5|8308.7|8307.3|410
1731426600000|2024-11-12 15:50:00|8310.9|8309.4|8314.3|8313.4|8315|8314.1|8308.7|8307.8|422
1731426900000|2024-11-12 15:55:00|8314.5|8313.6|8312.7|8311.8|8315.1|8313.6|8311.9|8310.7|556
1731427200000|2024-11-12 16:00:00|8312.8|8311.9|8314.3|8312.8|8314.6|8313.1|8311|8310.1|467
1731427500000|2024-11-12 16:05:00|8314.4|8312.9|8317.7|8316.8|8318.7|8317.8|8313.5|8312.3|430
1731427800000|2024-11-12 16:10:00|8317.6|8316.7|8318.9|8318|8319.1|8318.2|8316.3|8315.4|420
1731428100000|2024-11-12 16:15:00|8318.8|8317.9|8319.9|8319|8321.4|8320.5|8318.8|8317.9|355
1731428400000|2024-11-12 16:20:00|8320|8319.1|8321.6|8320.7|8321.8|8320.9|8318.6|8317.7|398
1731428700000|2024-11-12 16:25:00|8321.5|8320.6|8323|8321.5|8323.1|8322.1|8319.4|8318.5|390
1731429000000|2024-11-12 16:30:00|8322.9|8321.4|8322.4|8320.9|8323.3|8322.1|8321.2|8320.3|392
1731429300000|2024-11-12 16:35:00|8322.5|8321|8324|8322.5|8325|8323.9|8321.9|8320.7|313
1731429600000|2024-11-12 16:40:00|8323.9|8322.4|8320.3|8318.8|8324.5|8323.6|8319.5|8318.3|533
1731429900000|2024-11-12 16:45:00|8320.4|8318.9|8320.7|8319.8|8321|8320.1|8317.8|8316.3|457
1731430200000|2024-11-12 16:50:00|8320.5|8319.6|8322.3|8321.4|8323.4|8322.5|8319.3|8318.4|411
1731430500000|2024-11-12 16:55:00|8322.4|8321.5|8324|8323.1|8324.4|8323.5|8321.4|8320.5|275
1731430800000|2024-11-12 17:00:00|8324.1|8323.2|8325.2|8324.3|8326.1|8325|8322.7|8321.8|391
1731431100000|2024-11-12 17:05:00|8325.3|8324.4|8327|8326.1|8329.6|8328.4|8325.3|8324.1|413
1731431400000|2024-11-12 17:10:00|8326.7|8325.8|8328.1|8327.2|8330.5|8329.6|8326.4|8325.5|359
1731431700000|2024-11-12 17:15:00|8327.9|8327|8327.3|8325.8|8328.5|8327.6|8326.9|8325.7|436
1731432000000|2024-11-12 17:20:00|8327.2|8325.7|8328.7|8327.2|8328.8|8327.4|8326.2|8325.3|405
1731432300000|2024-11-12 17:25:00|8328.6|8327.1|8327.8|8326.3|8328.8|8327.3|8326|8324.5|541
1731432600000|2024-11-12 17:30:00|8327.7|8326.2|8326.9|8325.4|8328.8|8327.7|8325.9|8325|425
1731432900000|2024-11-12 17:35:00|8327|8325.5|8326.8|8325.9|8327.4|8326.4|8325.7|8324.8|327
1731433200000|2024-11-12 17:40:00|8326.9|8326|8328.4|8327.5|8328.8|8327.5|8326.2|8325.3|387
1731433500000|2024-11-12 17:45:00|8328.5|8327.6|8328.5|8327.6|8329|8328|8327.5|8326.1|433
1731433800000|2024-11-12 17:50:00|8328.6|8327.7|8330.6|8329.1|8330.7|8329.2|8327.6|8326.6|395
1731434100000|2024-11-12 17:55:00|8330.7|8329.2|8330.6|8329.1|8331.1|8329.6|8329.9|8328.5|484
1731434400000|2024-11-12 18:00:00|8330.7|8329.2|8330.5|8329|8331.2|8329.8|8329.5|8328.5|626
1731434700000|2024-11-12 18:05:00|8330.6|8329.1|8331.9|8331|8332.8|8331.9|8329.9|8328.8|432
1731435000000|2024-11-12 18:10:00|8331.8|8330.9|8330.7|8329.8|8332|8331.1|8330.1|8329.2|407
1731435300000|2024-11-12 18:15:00|8330.8|8329.9|8328.9|8328|8331.4|8330.5|8328.7|8327.8|302
1731435600000|2024-11-12 18:20:00|8328.8|8327.9|8330.5|8329.6|8331.2|8329.9|8328.7|8327.8|374
1731435900000|2024-11-12 18:25:00|8330.6|8329.7|8331.1|8330.2|8331.7|8330.8|8330.6|8329.7|368
1731436200000|2024-11-12 18:30:00|8330.9|8330|8330.5|8329.6|8331.5|8330.6|8330.1|8329.2|406
1731436500000|2024-11-12 18:35:00|8330.6|8329.7|8331.5|8330|8331.7|8330.2|8329.6|8328.7|434
1731436800000|2024-11-12 18:40:00|8331.6|8330.1|8331.4|8329.9|8332.3|8331.2|8330.9|8329.7|420
1731437100000|2024-11-12 18:45:00|8331.5|8330|8331|8330.1|8331.5|8330.4|8330.1|8329.2|349
1731437400000|2024-11-12 18:50:00|8330.9|8330|8331.3|8330.4|8331.7|8330.7|8329.7|8328.8|295
1731437700000|2024-11-12 18:55:00|8331.7|8330.2|8330.7|8329.8|8331.8|8330.5|8329.9|8328.7|287
1731438000000|2024-11-12 19:00:00|8330.6|8329.7|8330.8|8329.9|8331.2|8330.1|8329.6|8328.6|302
1731438300000|2024-11-12 19:05:00|8331|8330.1|8331.9|8330.4|8332.2|8331|8330.5|8329.2|361
1731438600000|2024-11-12 19:10:00|8332|8330.5|8332.8|8331.9|8333|8332.1|8331.7|8330.4|355
1731438900000|2024-11-12 19:15:00|8332.9|8332|8333.1|8332.2|8333.6|8332.7|8332.6|8331.7|325
1731439200000|2024-11-12 19:20:00|8333|8332.1|8332.4|8330.9|8333.1|8332.2|8331.9|8330.9|286
1731439500000|2024-11-12 19:25:00|8332.5|8331|8332.8|8331.9|8333.1|8332|8331.9|8330.6|237
1731439800000|2024-11-12 19:30:00|8332.9|8332|8332.9|8331.4|8333.8|8332.5|8332.4|8331.3|225
1731440100000|2024-11-12 19:35:00|8332.7|8331.2|8331.9|8331|8333.1|8331.6|8331.3|8330.2|158
1731440400000|2024-11-12 19:40:00|8332|8331.1|8331.3|8329.8|8332|8331.1|8330.7|8329.5|226
1731440700000|2024-11-12 19:45:00|8331.4|8329.9|8331.2|8330.3|8331.6|8330.7|8330.5|8329.6|186
1731441000000|2024-11-12 19:50:00|8331.1|8330.2|8331.9|8331|8332.6|8331.7|8331|8330.1|255
1731441300000|2024-11-12 19:55:00|8332|8331.1|8332.8|8331.9|8333|8332.1|8331.8|8330.9|358
1731441600000|2024-11-12 20:00:00|8332.7|8331.8|8331.9|8331|8333.2|8332.3|8331.1|8330.2|258
1731441900000|2024-11-12 20:05:00|8331.8|8330.9|8332.2|8331.3|8332.3|8331.4|8331.2|8330.3|138
1731442200000|2024-11-12 20:10:00|8332.3|8331.4|8331.7|8330.8|8332.3|8331.4|8330.2|8329.3|215
1731442500000|2024-11-12 20:15:00|8331.6|8330.7|8332|8331.1|8332.8|8331.9|8331.6|8330.7|238
1731442800000|2024-11-12 20:20:00|8331.9|8331|8333|8332.1|8333.4|8332.5|8331.8|8330.9|241
1731443100000|2024-11-12 20:25:00|8332.9|8332|8332.9|8332|8333.7|8332.8|8332.6|8331.7|210
1731443400000|2024-11-12 20:30:00|8333|8332.1|8332.8|8331.9|8333.2|8332.3|8332.3|8331.4|184
1731443700000|2024-11-12 20:35:00|8332.9|8332|8333|8332.1|8333.4|8332.2|8332.3|8331.4|214
1731444000000|2024-11-12 20:40:00|8332.9|8332|8332.8|8331.9|8333.7|8332.8|8332.7|8331.8|157
1731444300000|2024-11-12 20:45:00|8332.9|8332|8333.7|8332.8|8333.8|8332.9|8332.5|8331.4|226
1731444600000|2024-11-12 20:50:00|8333.8|8332.9|8333.8|8332.9|8334.4|8333.5|8333.5|8332.6|306
1731444900000|2024-11-12 20:55:00|8333.9|8333|8334.5|8333.6|8335.2|8334.3|8333.6|8332.7|285
1731445200000|2024-11-12 21:00:00|8334.6|8333.7|8335.5|8334.6|8335.5|8334.6|8333.3|8332.4|262
1731445500000|2024-11-12 21:05:00|8335.6|8334.7|8334.8|8333.9|8335.7|8334.8|8334.1|8333.1|154
1731445800000|2024-11-12 21:10:00|8334.7|8333.8|8334.9|8334|8335.1|8334.2|8334.3|8333.4|112
1731446100000|2024-11-12 21:15:00|8334.8|8333.9|8334.1|8333.2|8334.9|8334|8333.9|8333|115
1731446400000|2024-11-12 21:20:00|8334|8333.1|8333.7|8332.8|8334.1|8333.2|8333.3|8332.4|129
1731446700000|2024-11-12 21:25:00|8333.8|8332.9|8333.9|8332.4|8334.2|8333.1|8333.3|8332.1|177
1731447000000|2024-11-12 21:30:00|8333.8|8332.3|8333.7|8332.8|8334.2|8333.3|8333.4|8332.3|106
1731447300000|2024-11-12 21:35:00|8333.8|8332.9|8334.7|8333.8|8334.8|8333.9|8333.6|8332.4|106
1731447600000|2024-11-12 21:40:00|8334.5|8333.6|8335.2|8333.7|8335.2|8334.1|8334.5|8333.5|110
1731447900000|2024-11-12 21:45:00|8335.1|8333.6|8334.1|8332.6|8335.3|8333.8|8334|8332.5|137
1731448200000|2024-11-12 21:50:00|8334.2|8332.7|8334.9|8333.4|8335|8333.5|8334.1|8332.6|136
1731448500000|2024-11-12 21:55:00|8335.4|8333|8335.2|8331|8335.7|8333.3|8334.6|8331|185
1731448800000|2024-11-12 22:00:00|8336.8|8326.5|8335|8324.6|8337|8326.7|8334.8|8324.6|6
1731449100000|2024-11-12 22:05:00|8336.1|8325.7|8336.4|8324.5|8338.6|8328.2|8335.6|8323.7|13
1731449400000|2024-11-12 22:10:00|8336.2|8324.3|8336.6|8324.7|8337.2|8325.3|8334.3|8322.4|15
1731449700000|2024-11-12 22:15:00|8337.2|8325.3|8337.2|8325.3|8337.4|8325.5|8336.7|8324.8|6
1731450000000|2024-11-12 22:20:00|8338|8326.1|8337.2|8328.3|8338.6|8328.3|8337.2|8326.1|6
1731450300000|2024-11-12 22:25:00|8338|8329.1|8335.6|8323.7|8338|8329.6|8335.6|8323.7|11
1731450600000|2024-11-12 22:30:00|8336.2|8324.3|8336.9|8325.5|8337.7|8325.8|8336|8324.3|10
1731450900000|2024-11-12 22:35:00|8337.5|8325.6|8336.6|8327.5|8338|8328.8|8336.1|8325.6|11
1731451200000|2024-11-12 22:40:00|8337|8327.3|8336.7|8327.3|8338.1|8328.1|8336.2|8324.3|32
1731451500000|2024-11-12 22:45:00|8336|8326.6|8335.7|8324.9|8337.9|8328.2|8335.7|8324.9|23
1731451800000|2024-11-12 22:50:00|8335|8325.7|8335.1|8326.9|8336.4|8326.9|8334.3|8324.3|9
1731452100000|2024-11-12 22:55:00|8333.8|8327|8335.5|8326.8|8336.8|8327.3|8333.8|8324.9|16
1731452400000|2024-11-12 23:00:00|8335.3|8326.9|8334.5|8332.1|8338.1|8332.1|8334.4|8326.9|159
1731452700000|2024-11-12 23:05:00|8334|8332.5|8334.3|8332.8|8334.5|8333|8333.6|8331.9|45
1731453000000|2024-11-12 23:10:00|8334.2|8332.7|8334.4|8332.9|8334.9|8333.4|8334|8332.3|49
1731453300000|2024-11-12 23:15:00|8334.3|8332.8|8334.1|8332.6|8334.6|8333.1|8333.5|8332|44
1731453600000|2024-11-12 23:20:00|8333.9|8332.4|8333.4|8331.9|8334|8332.5|8333.4|8331.9|46
1731453900000|2024-11-12 23:25:00|8333.3|8331.8|8333.4|8331.9|8333.7|8332.2|8332.8|8331.3|75
1731454200000|2024-11-12 23:30:00|8333.5|8332|8332.9|8331.4|8333.6|8332.1|8332.5|8331|59
1731454500000|2024-11-12 23:35:00|8332.8|8331.3|8333.4|8331.9|8333.6|8332.1|8332.8|8331.3|31
1731454800000|2024-11-12 23:40:00|8333.5|8332|8333.1|8331.6|8333.7|8332.2|8332.6|8331.1|47
1731455100000|2024-11-12 23:45:00|8333.2|8331.7|8335.8|8334.3|8336.1|8334.6|8333.1|8331.6|85
1731455400000|2024-11-12 23:50:00|8335.9|8334.4|8335.2|8333.7|8336|8334.5|8334.9|8333.4|60
1731455700000|2024-11-12 23:55:00|8335.1|8333.6|8336.1|8334.6|8336.1|8334.6|8335.1|8333.6|75
1731456000000|2024-11-13 00:00:00|8336|8334.5|8335.6|8334.1|8336.4|8334.9|8334.4|8332.9|130
1731456300000|2024-11-13 00:05:00|8335.7|8334.2|8334.9|8333.4|8335.7|8334.2|8334.2|8332.7|96
1731456600000|2024-11-13 00:10:00|8335|8333.5|8335.4|8333.9|8335.5|8334|8334.3|8332.8|50
1731456900000|2024-11-13 00:15:00|8335.3|8333.8|8335.6|8334.7|8335.8|8334.7|8334.7|8333.7|72
1731457200000|2024-11-13 00:20:00|8335.7|8334.8|8334.8|8333.3|8335.7|8334.8|8334.3|8332.8|68
1731457500000|2024-11-13 00:25:00|8334.7|8333.2|8334.5|8333|8335.1|8333.6|8334.4|8332.9|77
1731457800000|2024-11-13 00:30:00|8334.4|8332.9|8334.5|8333|8334.7|8333.2|8334.1|8332.6|113
1731458100000|2024-11-13 00:35:00|8334.6|8333.1|8334|8332.5|8334.7|8333.2|8333.3|8332.1|63
1731458400000|2024-11-13 00:40:00|8333.9|8332.4|8333.6|8332.1|8334|8332.5|8333.1|8331.6|40
1731458700000|2024-11-13 00:45:00|8333.7|8332.2|8334|8332.5|8334.4|8332.9|8333.4|8332.1|77
1731459000000|2024-11-13 00:50:00|8334.1|8332.6|8335.7|8334.2|8336.1|8334.6|8333.7|8332.2|118
1731459300000|2024-11-13 00:55:00|8335.8|8334.3|8333.5|8332.6|8336|8334.5|8333.3|8331.9|214
1731459600000|2024-11-13 01:00:00|8333.4|8332.5|8332.5|8331.6|8333.6|8332.7|8332.1|8330.6|265
1731459900000|2024-11-13 01:05:00|8332.4|8331.5|8331.9|8331|8333.2|8332|8331.3|8330.4|285
1731460200000|2024-11-13 01:10:00|8332|8331.1|8332.4|8330.9|8332.6|8331.2|8331.3|8330.4|269
1731460500000|2024-11-13 01:15:00|8332.5|8331|8333.1|8331.6|8334.5|8333|8332.2|8330.7|442
1731460800000|2024-11-13 01:20:00|8333.2|8331.7|8333.2|8331.7|8334|8332.5|8332.2|8330.7|542
1731461100000|2024-11-13 01:25:00|8333.1|8331.6|8332.3|8331.4|8333.6|8332.1|8331.8|8330.9|350
1731461400000|2024-11-13 01:30:00|8332.4|8331.5|8335.1|8334.2|8336.1|8334.6|8332.3|8331.1|381
1731461700000|2024-11-13 01:35:00|8335.2|8334.3|8336.9|8335.4|8337|8335.8|8335.1|8333.9|269
1731462000000|2024-11-13 01:40:00|8337|8335.5|8335.5|8334|8337.2|8335.7|8335|8333.7|330
1731462300000|2024-11-13 01:45:00|8335.6|8334.1|8335|8334.1|8336|8334.5|8334.3|8333.2|368
1731462600000|2024-11-13 01:50:00|8334.9|8334|8336.4|8334.9|8336.5|8335|8334.9|8333.7|397
1731462900000|2024-11-13 01:55:00|8336.3|8334.8|8336.1|8335.2|8336.8|8335.3|8335.6|8334.4|288
1731463200000|2024-11-13 02:00:00|8336|8335.1|8334.6|8333.7|8336.5|8335.4|8334.6|8333.6|310
1731463500000|2024-11-13 02:05:00|8334.7|8333.8|8333.3|8332.4|8334.8|8333.9|8332.8|8331.9|254
1731463800000|2024-11-13 02:10:00|8333.2|8332.3|8333.9|8333|8334.2|8333.3|8332.9|8332|256
1731464100000|2024-11-13 02:15:00|8333.8|8332.9|8333.8|8332.3|8333.9|8333|8332.7|8331.8|212
1731464400000|2024-11-13 02:20:00|8333.7|8332.2|8333.7|8332.2|8334|8332.7|8333.2|8331.9|256
1731464700000|2024-11-13 02:25:00|8333.8|8332.3|8333.3|8332.4|8333.8|8332.6|8333.1|8331.6|262
1731465000000|2024-11-13 02:30:00|8333.4|8332.5|8333.6|8332.7|8334|8333.1|8333.3|8332.4|216
1731465300000|2024-11-13 02:35:00|8333.5|8332.6|8334.3|8333.4|8334.9|8334|8333.5|8332.4|225
1731465600000|2024-11-13 02:40:00|8334.2|8333.3|8333.3|8331.8|8334.5|8333.5|8332.8|8331.7|282
1731465900000|2024-11-13 02:45:00|8333|8332.1|8332.8|8331.9|8333.2|8332.3|8332.2|8331.3|195
1731466200000|2024-11-13 02:50:00|8332.9|8332|8334|8332.5|8334.1|8332.6|8332.2|8331.3|253
1731466500000|2024-11-13 02:55:00|8334.1|8332.6|8332.8|8331.3|8334.3|8332.8|8332.5|8331.3|218
1731466800000|2024-11-13 03:00:00|8332.7|8331.2|8333.4|8331.9|8333.6|8332.1|8332.2|8331.2|157
1731467100000|2024-11-13 03:05:00|8333.3|8331.8|8333.9|8332.4|8334|8332.8|8333|8331.8|181
1731467400000|2024-11-13 03:10:00|8334|8332.5|8333.7|8332.8|8334.2|8332.9|8333.6|8332.3|136
1731467700000|2024-11-13 03:15:00|8333.6|8332.7|8333.7|8332.8|8333.9|8333|8333.6|8332.7|112
1731468000000|2024-11-13 03:20:00|8333.6|8332.7|8334.4|8333.5|8334.4|8333.5|8333.6|8332.7|132
1731468300000|2024-11-13 03:25:00|8334.3|8333.4|8333.4|8332.5|8334.5|8333.5|8333.4|8332.4|135
1731468600000|2024-11-13 03:30:00|8333.6|8332.7|8333.2|8332.3|8333.7|8332.8|8332.9|8331.8|212
1731468900000|2024-11-13 03:35:00|8333.3|8332.4|8333.4|8331.9|8333.6|8332.5|8333|8331.8|349
1731469200000|2024-11-13 03:40:00|8333.5|8332|8333.5|8332.6|8333.8|8332.9|8333|8331.7|343
1731469500000|2024-11-13 03:45:00|8333.6|8332.7|8333.6|8332.7|8334.4|8333.3|8333.5|8332.6|136
1731469800000|2024-11-13 03:50:00|8333.5|8332.6|8333.1|8332.2|8333.8|8332.9|8332.8|8331.9|258
1731470100000|2024-11-13 03:55:00|8333|8332.1|8333.1|8332.2|8333.8|8332.7|8333|8331.7|168
1731470400000|2024-11-13 04:00:00|8333.2|8332.3|8333.5|8332|8333.7|8332.4|8333.1|8331.8|225
1731470700000|2024-11-13 04:05:00|8333.6|8332.1|8334.8|8333.9|8335.2|8334|8333.1|8331.9|257
1731471000000|2024-11-13 04:10:00|8334.7|8333.8|8334.5|8333|8334.8|8333.9|8334.1|8332.9|125
1731471300000|2024-11-13 04:15:00|8334.3|8332.8|8335.1|8334.2|8335.4|8334.5|8333.8|8332.8|162
1731471600000|2024-11-13 04:20:00|8335|8334.1|8335|8333.5|8335.6|8334.5|8334.5|8333.3|194
1731471900000|2024-11-13 04:25:00|8335.1|8333.6|8333.9|8333|8335.1|8333.6|8333.8|8332.9|200
1731472200000|2024-11-13 04:30:00|8333.8|8332.9|8333.1|8332.2|8333.9|8332.9|8332.9|8332|206
1731472500000|2024-11-13 04:35:00|8333.4|8332.5|8333.3|8332.4|8333.4|8332.5|8332.7|8331.8|160
1731472800000|2024-11-13 04:40:00|8333.4|8332.5|8332.5|8331.6|8333.4|8332.5|8332.5|8331.4|197
1731473100000|2024-11-13 04:45:00|8332.6|8331.7|8332.8|8331.9|8332.8|8331.9|8332.3|8331.4|240
1731473400000|2024-11-13 04:50:00|8332.7|8331.8|8332.8|8331.9|8333|8332.1|8332.5|8331.6|294
1731473700000|2024-11-13 04:55:00|8332.7|8331.8|8331.6|8330.1|8332.9|8332|8331.6|8330.1|178
1731474000000|2024-11-13 05:00:00|8331.5|8330|8331.6|8330.1|8331.7|8330.5|8329.8|8328.9|209
1731474300000|2024-11-13 05:05:00|8331.5|8330|8331.3|8330.4|8331.7|8330.5|8330.7|8329.8|200
1731474600000|2024-11-13 05:10:00|8331.2|8330.3|8331.6|8330.7|8332.2|8331|8331.2|8330|166
1731474900000|2024-11-13 05:15:00|8331.5|8330.6|8330.5|8329|8331.7|8330.7|8330.3|8328.8|294
1731475200000|2024-11-13 05:20:00|8330.2|8329.3|8329.7|8328.8|8330.6|8329.5|8329.3|8328.1|164
1731475500000|2024-11-13 05:25:00|8329.6|8328.7|8330.1|8328.6|8330.3|8329.3|8329.3|8328.4|144
1731475800000|2024-11-13 05:30:00|8330|8328.5|8329.3|8328.4|8330.7|8329.2|8328.8|8327.8|370
1731476100000|2024-11-13 05:35:00|8329.4|8328.5|8330.5|8329.6|8330.7|8329.8|8329.2|8328.3|318
1731476400000|2024-11-13 05:40:00|8330.9|8329.4|8329.4|8327.9|8330.9|8329.4|8328.5|8327.4|353
1731476700000|2024-11-13 05:45:00|8329.1|8328.2|8329.4|8327.9|8329.6|8328.3|8328.2|8327.3|296
1731477000000|2024-11-13 05:50:00|8329.3|8327.8|8329.6|8328.1|8329.6|8328.4|8328.9|8327.5|233
1731477300000|2024-11-13 05:55:00|8329.5|8328|8329.1|8327.6|8329.7|8328.4|8328.6|8327.5|231
1731477600000|2024-11-13 06:00:00|8329.2|8327.7|8329.5|8328|8329.6|8328.3|8328.5|8327.5|310
1731477900000|2024-11-13 06:05:00|8329.4|8327.9|8328.9|8328|8329.8|8328.4|8328.4|8327.2|339
1731478200000|2024-11-13 06:10:00|8329|8328.1|8330.4|8329.5|8330.9|8329.6|8328.8|8327.9|317
1731478500000|2024-11-13 06:15:00|8330.5|8329.6|8329.7|8328.8|8330.8|8329.6|8328.9|8328|377
1731478800000|2024-11-13 06:20:00|8329.8|8328.9|8329.2|8328.3|8329.9|8329|8328.8|8327.7|350
1731479100000|2024-11-13 06:25:00|8329.1|8328.2|8330.7|8329.8|8330.7|8329.8|8329.1|8328.2|211
1731479400000|2024-11-13 06:30:00|8330.8|8329.9|8330.5|8329|8331.2|8329.9|8330.2|8328.9|131
1731479700000|2024-11-13 06:35:00|8330.6|8329.1|8330.8|8329.9|8330.8|8329.9|8330.1|8328.7|306
1731480000000|2024-11-13 06:40:00|8330.9|8330|8330.8|8329.9|8331.5|8330.6|8330.5|8329.6|269
1731480300000|2024-11-13 06:45:00|8330.7|8329.8|8330.9|8330|8331|8330.1|8330.1|8328.9|241
1731480600000|2024-11-13 06:50:00|8331|8330.1|8330.6|8329.1|8331.1|8330.2|8330|8328.5|227
1731480900000|2024-11-13 06:55:00|8330.5|8329|8329.5|8328.6|8330.7|8329.2|8329.2|8328|228
1731481200000|2024-11-13 07:00:00|8329.3|8328.4|8329.9|8329|8330.2|8329.3|8328.7|8327.3|210
1731481500000|2024-11-13 07:05:00|8330|8329.1|8330.3|8328.8|8332.7|8331.2|8329.9|8328.8|203
1731481800000|2024-11-13 07:10:00|8330.4|8328.9|8331.4|8330.5|8331.7|8330.8|8330.2|8328.7|170
1731482100000|2024-11-13 07:15:00|8331.1|8330.2|8330|8329.1|8331.6|8330.7|8330|8329.1|120
1731482400000|2024-11-13 07:20:00|8330.1|8329.2|8328.6|8327.7|8330.4|8329.5|8328.1|8327.2|148
1731482700000|2024-11-13 07:25:00|8328.7|8327.8|8329|8328.1|8329.3|8328.4|8328.3|8327.4|109
1731483000000|2024-11-13 07:30:00|8328.7|8327.8|8328.5|8327.6|8329.2|8328.3|8328.2|8327.3|111
1731483300000|2024-11-13 07:35:00|8328.4|8327.5|8326.7|8325.8|8328.6|8327.7|8326|8325.1|188
1731483600000|2024-11-13 07:40:00|8326.6|8325.7|8325|8324.1|8327.1|8326.2|8324.9|8323.8|194
1731483900000|2024-11-13 07:45:00|8325.2|8324.3|8325.7|8324.8|8325.9|8324.9|8324.1|8323.2|155
1731484200000|2024-11-13 07:50:00|8325.8|8324.9|8324.9|8324|8326.9|8325.7|8324.8|8323.8|153
1731484500000|2024-11-13 07:55:00|8324.7|8323.8|8325.8|8324.9|8325.8|8324.9|8324.3|8323.3|151
1731484800000|2024-11-13 08:00:00|8326|8325.1|8326.4|8324.9|8327.8|8326.6|8324.9|8323.4|254
1731485100000|2024-11-13 08:05:00|8326.1|8325.2|8322.6|8321.1|8326.1|8325.2|8322.5|8321|276
1731485400000|2024-11-13 08:10:00|8322.7|8321.2|8323.6|8322.7|8325.1|8323.6|8322.3|8320.8|286
1731485700000|2024-11-13 08:15:00|8323.5|8322.6|8323.2|8322.3|8324.6|8323.7|8322.7|8321.8|197
1731486000000|2024-11-13 08:20:00|8323.3|8322.4|8325.8|8324.9|8327.4|8326.5|8323.3|8322.4|170
1731486300000|2024-11-13 08:25:00|8326|8325.1|8325.3|8324.4|8326.6|8325.7|8325.2|8324.3|146
1731486600000|2024-11-13 08:30:00|8325|8324.1|8324.8|8323.9|8325.3|8324.4|8321.9|8321|189
1731486900000|2024-11-13 08:35:00|8324.9|8324|8324.1|8323.2|8325|8324.1|8323.3|8322.4|169
1731487200000|2024-11-13 08:40:00|8324.2|8323.3|8324.8|8323.9|8325.5|8324.6|8324|8323.1|127
1731487500000|2024-11-13 08:45:00|8324.7|8323.8|8325.3|8324.4|8326.7|8325.6|8324.5|8323.6|183
1731487800000|2024-11-13 08:50:00|8325.4|8324.5|8327.1|8326.2|8327.2|8326.3|8325.2|8324.3|179
1731488100000|2024-11-13 08:55:00|8327.2|8326.3|8326.7|8325.8|8328.6|8327.2|8326.7|8325.8|243
1731488400000|2024-11-13 09:00:00|8326.6|8325.7|8326.9|8326|8327.1|8326.2|8324.8|8323.9|226
1731488700000|2024-11-13 09:05:00|8327|8326.1|8329.2|8328.3|8329.2|8328.3|8327|8325.5|157
1731489000000|2024-11-13 09:10:00|8329.3|8328.4|8329.2|8328.3|8330.1|8329.2|8328.2|8327.3|136
1731489300000|2024-11-13 09:15:00|8329.3|8328.4|8330.8|8329.9|8330.8|8329.9|8329.3|8328|116
1731489600000|2024-11-13 09:20:00|8331|8330.1|8331.5|8330|8333|8332.1|8330.8|8329.9|169
1731489900000|2024-11-13 09:25:00|8331.4|8329.9|8332.2|8331.3|8334.3|8332.8|8330.9|8329.4|313
1731490200000|2024-11-13 09:30:00|8332|8331.1|8331.9|8331|8333.7|8332.4|8331|8329.5|279
1731490500000|2024-11-13 09:35:00|8332|8331.1|8334|8332.5|8334.9|8333.9|8330.4|8328.9|259
1731490800000|2024-11-13 09:40:00|8334.1|8332.6|8333.6|8332.1|8334.2|8333.3|8333.1|8331.8|117
1731491100000|2024-11-13 09:45:00|8333.5|8332|8331.9|8331|8334|8333.1|8331.8|8330.9|217
1731491400000|2024-11-13 09:50:00|8331.8|8330.9|8334|8332.5|8334.3|8333.2|8331.8|8330.9|196
1731491700000|2024-11-13 09:55:00|8333.9|8332.4|8334.5|8333.6|8335.2|8333.9|8333.6|8332.1|181
1731492000000|2024-11-13 10:00:00|8334.8|8333.9|8333.8|8332.9|8337.1|8336.2|8333.5|8332.6|244
1731492300000|2024-11-13 10:05:00|8333.7|8332.8|8335.5|8334.6|8335.6|8334.7|8333.4|8332.4|227
1731492600000|2024-11-13 10:10:00|8335.6|8334.7|8335.4|8334.5|8335.7|8334.8|8334.5|8333.4|185
1731492900000|2024-11-13 10:15:00|8335.5|8334.6|8335.8|8334.9|8336.9|8336|8335.5|8334.6|131
1731493200000|2024-11-13 10:20:00|8335.6|8334.7|8335.7|8334.8|8336|8335.1|8335.1|8333.9|118
1731493500000|2024-11-13 10:25:00|8335.8|8334.9|8334.6|8333.1|8336|8334.9|8334.1|8332.9|135
1731493800000|2024-11-13 10:30:00|8334.5|8333|8331.3|8330.4|8334.6|8333.5|8331.3|8330.4|122
1731494100000|2024-11-13 10:35:00|8331.2|8330.3|8331.7|8330.8|8332.9|8331.9|8330|8329.1|196
1731494400000|2024-11-13 10:40:00|8331.6|8330.7|8331.7|8330.8|8331.7|8330.8|8329.9|8329|141
1731494700000|2024-11-13 10:45:00|8331.8|8330.9|8333.2|8332.3|8333.2|8332.3|8331.4|8330.5|103
1731495000000|2024-11-13 10:50:00|8333.3|8332.4|8333|8332.1|8333.6|8332.7|8332.7|8331.8|81
1731495300000|2024-11-13 10:55:00|8333.1|8332.2|8332.1|8331.2|8333.2|8332.3|8331.9|8331|92
1731495600000|2024-11-13 11:00:00|8332|8331.1|8332.9|8332|8332.9|8332|8331.7|8330.8|107
1731495900000|2024-11-13 11:05:00|8333.2|8332.3|8331.9|8331|8333.2|8332.3|8331.5|8330|118
1731496200000|2024-11-13 11:10:00|8332|8331.1|8331.2|8329.7|8332.4|8331.3|8330.5|8329.5|137
1731496500000|2024-11-13 11:15:00|8330.9|8330|8330.2|8329.3|8331.1|8330|8329.8|8328.9|102
1731496800000|2024-11-13 11:20:00|8330.3|8329.4|8330.2|8329.3|8330.5|8329.6|8329|8327.9|145
1731497100000|2024-11-13 11:25:00|8330.3|8329.4|8331.5|8330.6|8332.5|8331.6|8330.2|8329.3|113
1731497400000|2024-11-13 11:30:00|8331.7|8330.8|8330.2|8329.3|8331.7|8330.8|8329.7|8328.8|156
1731497700000|2024-11-13 11:35:00|8330.1|8329.2|8331.1|8330.2|8331.4|8330.5|8329.8|8328.6|122
1731498000000|2024-11-13 11:40:00|8330.9|8330|8331.4|8330.5|8331.5|8330.6|8330.3|8329.4|108
1731498300000|2024-11-13 11:45:00|8331.3|8330.4|8332.9|8332|8333.3|8332.4|8331.3|8330.4|194
1731498600000|2024-11-13 11:50:00|8332.8|8331.9|8340.2|8339.3|8340.4|8339.5|8332.5|8331.2|264
1731498900000|2024-11-13 11:55:00|8340|8339.1|8340.6|8339.7|8341.1|8339.9|8336.5|8335|397
1731499200000|2024-11-13 12:00:00|8340.7|8339.8|8336.9|8336|8344.3|8343.4|8336.5|8335|458
1731499500000|2024-11-13 12:05:00|8337|8336.1|8339|8337.5|8339.9|8339|8337|8336|202
1731499800000|2024-11-13 12:10:00|8338.9|8337.4|8339.4|8337.9|8340.1|8338.7|8338.7|8337.2|176
1731500100000|2024-11-13 12:15:00|8339.1|8338.2|8338.8|8337.3|8339.7|8338.8|8338|8336.6|224
1731500400000|2024-11-13 12:20:00|8338.7|8337.2|8337.8|8336.9|8338.7|8337.6|8336.1|8334.6|238
1731500700000|2024-11-13 12:25:00|8337.9|8337|8337.6|8336.7|8338.3|8337.4|8336.9|8336|213
1731501000000|2024-11-13 12:30:00|8337.5|8336.6|8339.3|8337.8|8339.4|8338.5|8337.2|8336.3|189
1731501300000|2024-11-13 12:35:00|8339.4|8337.9|8339.5|8338|8340.8|8339.6|8339.3|8337.8|190
1731501600000|2024-11-13 12:40:00|8339.2|8338.3|8342.6|8341.7|8342.9|8342|8339|8338.1|243
1731501900000|2024-11-13 12:45:00|8342.8|8341.9|8343.1|8342.2|8343.7|8342.8|8342|8341.1|165
1731502200000|2024-11-13 12:50:00|8343.2|8342.3|8343.8|8342.9|8343.8|8342.9|8342.1|8341.2|130
1731502500000|2024-11-13 12:55:00|8343.7|8342.8|8341.9|8341|8343.8|8342.9|8340.7|8339.8|248
1731502800000|2024-11-13 13:00:00|8341.8|8340.9|8341.9|8341|8343|8341.6|8341.1|8340|224
1731503100000|2024-11-13 13:05:00|8342|8341.1|8341.6|8340.7|8342.3|8341.3|8339.9|8339|219
1731503400000|2024-11-13 13:10:00|8341.5|8340.6|8340.6|8339.7|8342.9|8342|8340.6|8339.7|205
1731503700000|2024-11-13 13:15:00|8340.8|8339.9|8342.7|8341.8|8342.8|8341.9|8340.6|8339.7|209
1731504000000|2024-11-13 13:20:00|8342.8|8341.9|8341.5|8340.6|8343.3|8342.4|8340.3|8339.4|295
1731504300000|2024-11-13 13:25:00|8341.4|8340.5|8344|8335.5|8344|8341.6|8339.8|8335.5|490
1731504600000|2024-11-13 13:30:00|8345.5|8334.5|8345.2|8343.7|8348.4|8343.8|8340.5|8334.5|1101
1731504900000|2024-11-13 13:35:00|8344.7|8343.2|8343.8|8342.3|8346.1|8345.1|8342.4|8341.5|770
1731505200000|2024-11-13 13:40:00|8343.7|8342.2|8342.3|8341.4|8344.4|8342.9|8341.5|8340.2|664
1731505500000|2024-11-13 13:45:00|8342.5|8341.6|8341.1|8340.2|8344.1|8343.1|8339.9|8338.5|509
1731505800000|2024-11-13 13:50:00|8341|8340.1|8341.1|8340.2|8342.1|8341.2|8339.7|8338.6|424
1731506100000|2024-11-13 13:55:00|8341|8340.1|8339.9|8339|8341.2|8340.3|8338.8|8337.6|431
1731506400000|2024-11-13 14:00:00|8339.8|8338.9|8339.8|8338.9|8340.4|8339.5|8338.1|8336.7|359
1731506700000|2024-11-13 14:05:00|8339.7|8338.8|8340.2|8339.3|8341.5|8340.6|8338.5|8337.6|360
1731507000000|2024-11-13 14:10:00|8340.3|8339.4|8336.9|8336|8340.9|8340|8336.9|8336|384
1731507300000|2024-11-13 14:15:00|8337|8336.1|8336.3|8335.4|8337.9|8336.6|8334.6|8333.7|440
1731507600000|2024-11-13 14:20:00|8336.2|8335.3|8336.7|8335.8|8337.6|8336.7|8335.4|8334.5|366
1731507900000|2024-11-13 14:25:00|8336.8|8335.9|8335.2|8333.7|8337.1|8336.2|8334.6|8333.1|360
1731508200000|2024-11-13 14:30:00|8335.3|8333.8|8334.5|8333|8336.4|8335.3|8333.2|8331.7|496
1731508500000|2024-11-13 14:35:00|8334.7|8333.2|8335|8333.5|8336|8334.6|8333.1|8331.6|497
1731508800000|2024-11-13 14:40:00|8334.9|8333.4|8336.2|8334.7|8336.2|8335|8332|8331.1|449
1731509100000|2024-11-13 14:45:00|8335.7|8334.8|8335.5|8334|8336.4|8335.3|8334.6|8333.1|480
1731509400000|2024-11-13 14:50:00|8335.4|8333.9|8330.9|8330|8339.1|8337.7|8328.8|8327.3|730
1731509700000|2024-11-13 14:55:00|8331|8330.1|8329.6|8328.1|8331.8|8330.6|8327.9|8326.5|613
1731510000000|2024-11-13 15:00:00|8329.7|8328.2|8327.8|8326.9|8331.1|8329.8|8327.1|8325.9|447
1731510300000|2024-11-13 15:05:00|8327.9|8327|8322.6|8321.1|8329.6|8328.1|8319.8|8318.4|794
1731510600000|2024-11-13 15:10:00|8322.5|8321.6|8320.1|8318.6|8322.9|8321.6|8318.8|8317.6|631
1731510900000|2024-11-13 15:15:00|8320.3|8318.8|8322.4|8321.5|8322.6|8321.7|8319.6|8318.7|550
1731511200000|2024-11-13 15:20:00|8322.3|8321.4|8323.2|8322.3|8324.1|8323.2|8322.1|8321.2|388
1731511500000|2024-11-13 15:25:00|8323.3|8322.4|8326.5|8325.6|8327|8326.1|8321.7|8320.8|462
1731511800000|2024-11-13 15:30:00|8326.6|8325.7|8330.4|8328.9|8331.9|8331|8326.6|8325.7|625
1731512100000|2024-11-13 15:35:00|8330.3|8328.8|8330.2|8329.3|8330.6|8329.7|8327.9|8327|448
1731512400000|2024-11-13 15:40:00|8330.1|8329.2|8327.8|8326.9|8330.2|8329.3|8327.2|8326.3|527
1731512700000|2024-11-13 15:45:00|8327.9|8327|8328.3|8327.4|8328.7|8327.8|8325.7|8324.8|464
1731513000000|2024-11-13 15:50:00|8328.2|8327.3|8328|8326.5|8330.5|8329.5|8327.1|8326.2|508
1731513300000|2024-11-13 15:55:00|8327.6|8326.7|8322.3|8321.4|8327.6|8326.7|8321.9|8321|703
1731513600000|2024-11-13 16:00:00|8322.5|8321.6|8323.5|8322.6|8325.7|8324.3|8322.1|8320.9|613
1731513900000|2024-11-13 16:05:00|8323.6|8322.7|8320.3|8319.4|8323.9|8323|8319.2|8318.2|455
1731514200000|2024-11-13 16:10:00|8320.4|8319.5|8318|8317.1|8320.7|8319.8|8317|8316.1|375
1731514500000|2024-11-13 16:15:00|8317.9|8317|8315.9|8315|8319.1|8318.2|8315.9|8315|364
1731514800000|2024-11-13 16:20:00|8315.8|8314.9|8317.3|8316.4|8318.4|8317.3|8315.5|8314.6|301
1731515100000|2024-11-13 16:25:00|8317.2|8316.3|8315.6|8314.7|8317.9|8316.7|8315.6|8314.5|352
1731515400000|2024-11-13 16:30:00|8315.7|8314.8|8312.5|8311.6|8316.4|8315.5|8311.6|8310.4|379
1731515700000|2024-11-13 16:35:00|8312.7|8311.8|8315.7|8314.8|8317.7|8316.2|8311.3|8310.1|394
1731516000000|2024-11-13 16:40:00|8315.6|8314.7|8314.8|8313.9|8316.1|8314.9|8312.9|8311.9|327
1731516300000|2024-11-13 16:45:00|8314.7|8313.8|8314.9|8314|8316.7|8315.8|8313|8311.8|278
1731516600000|2024-11-13 16:50:00|8315|8314.1|8315.1|8314.2|8315.6|8314.7|8313.6|8312.5|233
1731516900000|2024-11-13 16:55:00|8315|8314.1|8315.1|8313.6|8316.2|8315.1|8313.8|8312.7|373
1731517200000|2024-11-13 17:00:00|8315|8313.5|8316.7|8315.8|8317.2|8316.3|8313.7|8312.6|375
1731517500000|2024-11-13 17:05:00|8316.6|8315.7|8316.2|8315.3|8317.3|8316.2|8315.1|8314.2|307
1731517800000|2024-11-13 17:10:00|8316.1|8315.2|8315.5|8314.6|8316.9|8315.6|8313.5|8312.6|245
1731518100000|2024-11-13 17:15:00|8315.4|8314.5|8317.5|8316|8318.1|8317.2|8315|8314.1|302
1731518400000|2024-11-13 17:20:00|8317.4|8315.9|8318.3|8317.4|8320.2|8319.3|8316.7|8315.7|337
1731518700000|2024-11-13 17:25:00|8318.4|8317.5|8316.7|8315.2|8318.5|8317.6|8315.5|8314.6|358
1731519000000|2024-11-13 17:30:00|8316.5|8315|8314.1|8313.2|8316.9|8315.4|8313.7|8312.6|419
1731519300000|2024-11-13 17:35:00|8313.9|8313|8313|8312.1|8314.5|8313.2|8312.6|8311.4|290
1731519600000|2024-11-13 17:40:00|8313.1|8312.2|8313.9|8313|8314|8313.1|8312.3|8311.4|248
1731519900000|2024-11-13 17:45:00|8314|8313.1|8316.3|8314.8|8317.1|8316.2|8313.9|8313|263
1731520200000|2024-11-13 17:50:00|8316.2|8314.7|8314.8|8313.9|8316.2|8315.1|8314.3|8312.8|338
1731520500000|2024-11-13 17:55:00|8314.7|8313.8|8315.8|8314.9|8315.9|8315|8314.4|8313.5|304
1731520800000|2024-11-13 18:00:00|8315.7|8314.8|8314.4|8313.5|8316.6|8315.7|8314.3|8313.4|296
1731521100000|2024-11-13 18:05:00|8314.5|8313.6|8312.3|8311.4|8315|8313.8|8312.2|8311.3|227
1731521400000|2024-11-13 18:10:00|8312.4|8311.5|8315.7|8314.8|8315.8|8314.9|8312.1|8311.2|290
1731521700000|2024-11-13 18:15:00|8315.6|8314.7|8316.1|8314.6|8316.4|8315.4|8315|8314.1|332
1731522000000|2024-11-13 18:20:00|8316|8314.5|8311.8|8310.9|8316.2|8314.9|8311.7|8310.8|301
1731522300000|2024-11-13 18:25:00|8311.7|8310.8|8312.2|8311.3|8313.7|8312.7|8311.4|8310.5|338
1731522600000|2024-11-13 18:30:00|8312.1|8311.2|8311.1|8310.2|8313.2|8312.3|8311|8310.1|330
1731522900000|2024-11-13 18:35:00|8311.2|8310.3|8310.1|8309.2|8311.2|8310.3|8309.9|8308.5|343
1731523200000|2024-11-13 18:40:00|8310|8309.1|8308.4|8307.5|8310.4|8309.3|8308.3|8307.4|296
1731523500000|2024-11-13 18:45:00|8308.3|8307.4|8309.8|8308.9|8310.5|8309.6|8307.9|8307|319
1731523800000|2024-11-13 18:50:00|8309.9|8309|8312.2|8311.3|8312.2|8311.3|8309.9|8309|304
1731524100000|2024-11-13 18:55:00|8312|8311.1|8311.1|8310.2|8312.6|8311.3|8310.6|8309.7|254
1731524400000|2024-11-13 19:00:00|8310.9|8310|8310.8|8309.9|8311.5|8310.6|8309.8|8308.9|241
1731524700000|2024-11-13 19:05:00|8310.9|8310|8311|8310.1|8311.4|8310.5|8310.6|8309.7|199
1731525000000|2024-11-13 19:10:00|8311.1|8310.2|8312.5|8311.6|8312.9|8312|8310.8|8309.9|178
1731525300000|2024-11-13 19:15:00|8312.4|8311.5|8314.2|8313.3|8315.4|8314.5|8312.3|8311.2|289
1731525600000|2024-11-13 19:20:00|8314.3|8313.4|8314.2|8313.3|8314.9|8314|8312.9|8311.6|296
1731525900000|2024-11-13 19:25:00|8314.3|8313.4|8315.8|8314.9|8315.8|8314.9|8313.3|8312.4|224
1731526200000|2024-11-13 19:30:00|8315.9|8315|8314.7|8313.8|8316.6|8315.1|8314.7|8313.8|214
1731526500000|2024-11-13 19:35:00|8314.8|8313.9|8315.4|8314.5|8316|8314.8|8314.8|8313.9|119
1731526800000|2024-11-13 19:40:00|8315.3|8314.4|8316.3|8315.4|8316.4|8315.5|8315|8314.1|221
1731527100000|2024-11-13 19:45:00|8316.2|8315.3|8315.8|8314.9|8316.2|8315.3|8315.3|8314.4|143
1731527400000|2024-11-13 19:50:00|8315.7|8314.8|8316.2|8315.3|8316.4|8315.5|8315.1|8314.2|163
1731527700000|2024-11-13 19:55:00|8316.1|8315.2|8316.6|8315.7|8316.8|8315.9|8315.8|8314.9|259
1731528000000|2024-11-13 20:00:00|8316.4|8315.5|8316.6|8315.7|8316.9|8316|8316.4|8315.5|170
1731528300000|2024-11-13 20:05:00|8316.5|8315.6|8316.8|8315.9|8316.8|8315.9|8316.2|8315.3|113
1731528600000|2024-11-13 20:10:00|8316.7|8315.8|8314.3|8313.4|8316.8|8315.9|8314.1|8313.2|125
1731528900000|2024-11-13 20:15:00|8314.2|8313.3|8312.7|8311.8|8314.4|8313.5|8312.6|8311.7|121
1731529200000|2024-11-13 20:20:00|8312.8|8311.9|8312.7|8311.8|8312.9|8312|8312.3|8311.4|147
1731529500000|2024-11-13 20:25:00|8312.8|8311.9|8313.7|8312.8|8313.9|8313|8312.8|8311.9|159
1731529800000|2024-11-13 20:30:00|8313.8|8312.9|8315.1|8313.6|8315.3|8314|8313.8|8312.9|129
1731530100000|2024-11-13 20:35:00|8315|8313.5|8314.9|8314|8315.4|8314.5|8314.3|8313.4|145
1731530400000|2024-11-13 20:40:00|8315|8314.1|8315.3|8314.4|8315.7|8314.5|8314.3|8313.4|81
1731530700000|2024-11-13 20:45:00|8315.2|8314.3|8315.4|8313.9|8315.6|8314.3|8314.1|8313.1|164
1731531000000|2024-11-13 20:50:00|8315.6|8314.1|8314.4|8313.5|8315.8|8314.3|8314.3|8312.9|260
1731531300000|2024-11-13 20:55:00|8314.3|8313.4|8314.6|8313.1|8315.6|8314.1|8313.9|8312.4|260
1731531600000|2024-11-13 21:00:00|8314.7|8313.2|8314.3|8313.4|8315.1|8314|8312.7|8311.2|305
1731531900000|2024-11-13 21:05:00|8314.5|8313.6|8314.4|8313.5|8315.1|8314|8314.3|8313.1|239
1731532200000|2024-11-13 21:10:00|8314.3|8313.4|8315.2|8313.7|8315.4|8313.9|8314.2|8313|126
1731532500000|2024-11-13 21:15:00|8315|8313.5|8314.3|8312.8|8315.6|8314.1|8313.9|8312.4|208
1731532800000|2024-11-13 21:20:00|8314.2|8312.7|8313.5|8312|8314.3|8312.8|8313.3|8312|178
1731533100000|2024-11-13 21:25:00|8313.6|8312.1|8313.3|8311.8|8313.7|8312.2|8312.2|8311|176
1731533400000|2024-11-13 21:30:00|8313.4|8311.9|8312|8311.1|8313.5|8312|8311.6|8310.5|229
1731533700000|2024-11-13 21:35:00|8312.1|8311.2|8311.7|8310.8|8312.6|8311.4|8311.3|8310.4|395
1731534000000|2024-11-13 21:40:00|8311.6|8310.7|8311.9|8310.4|8312.1|8311|8311.1|8310|305
1731534300000|2024-11-13 21:45:00|8311.6|8310.7|8311.9|8310.4|8312.2|8310.8|8311.3|8309.8|171
1731534600000|2024-11-13 21:50:00|8311.8|8310.3|8312.6|8311.1|8312.8|8311.3|8311.7|8310.2|181
1731534900000|2024-11-13 21:55:00|8313.1|8310.7|8314.1|8310|8314.1|8311.7|8312.9|8310|215
1731535200000|2024-11-13 22:00:00|8317.1|8305.2|8316.7|8304.8|8317.1|8306.7|8315.6|8304.8|5
1731535500000|2024-11-13 22:05:00|8315.3|8303.4|8318|8306.1|8318.2|8306.3|8313.9|8302|16
1731535800000|2024-11-13 22:10:00|8316.9|8305|8316|8310.1|8318.9|8310.1|8315.2|8305|18
1731536100000|2024-11-13 22:15:00|8316.6|8310|8318.4|8306.5|8318.4|8310.6|8313.9|8302|39
1731536400000|2024-11-13 22:20:00|8317.2|8307.4|8314.2|8307.2|8317.2|8309.6|8313.8|8307.2|7
1731536700000|2024-11-13 22:25:00|8313.7|8308.3|8319.7|8309.3|8319.7|8310.4|8313.7|8307.9|17
1731537000000|2024-11-13 22:30:00|8318.6|8308.9|8319.5|8312.1|8320.1|8313.6|8318.2|8308.9|25
1731537300000|2024-11-13 22:35:00|8318.8|8312.4|8317.8|8311.2|8319|8312.7|8317.8|8310.8|8
1731537600000|2024-11-13 22:40:00|8319.4|8307.5|8316.2|8304.3|8320.5|8311.5|8316.2|8304.3|13
1731537900000|2024-11-13 22:45:00|8315.2|8303.3|8317.9|8306.2|8319.9|8308|8315|8303.1|38
1731538200000|2024-11-13 22:50:00|8318.4|8307|8318.5|8306.6|8318.5|8308.3|8316|8304.3|16
1731538500000|2024-11-13 22:55:00|8317.8|8305.9|8315|8306.8|8317.8|8307|8314.7|8303.5|24
1731538800000|2024-11-13 23:00:00|8314.1|8305.8|8315.6|8311.7|8317.7|8312.5|8314.1|8305.7|188
1731539100000|2024-11-13 23:05:00|8315.8|8311.8|8313.3|8311.8|8315.8|8313.1|8312.7|8310.7|136
1731539400000|2024-11-13 23:10:00|8313.1|8311.6|8313|8311.5|8313.9|8312.1|8312.6|8310.8|70
1731539700000|2024-11-13 23:15:00|8312.9|8311.4|8313|8311.5|8313.6|8312.1|8312.6|8311.1|87
1731540000000|2024-11-13 23:20:00|8313.2|8311.7|8312.1|8310.6|8313.6|8312.1|8311.7|8310.2|62
1731540300000|2024-11-13 23:25:00|8312|8310.5|8312.3|8310.8|8312.6|8311.1|8311.9|8310.4|34
1731540600000|2024-11-13 23:30:00|8312.2|8310.7|8312.6|8311.1|8312.6|8311.1|8312|8310.5|38
1731540900000|2024-11-13 23:35:00|8312.7|8311.2|8311.9|8310.4|8312.9|8311.4|8311.8|8310.3|49
1731541200000|2024-11-13 23:40:00|8311.8|8310.3|8312|8310.5|8312|8310.5|8311.7|8310.2|15
1731541500000|2024-11-13 23:45:00|8311.9|8310.4|8312.8|8311.3|8312.9|8311.4|8311.9|8310.4|42
1731541800000|2024-11-13 23:50:00|8312.7|8311.2|8312.4|8310.9|8312.8|8311.3|8312.3|8310.8|26
1731542100000|2024-11-13 23:55:00|8312.5|8311|8315.5|8314|8315.6|8314.1|8312.5|8311|116
1731542400000|2024-11-14 00:00:00|8315.2|8313.7|8313.6|8312.1|8315.4|8313.9|8313.1|8311.6|139
1731542700000|2024-11-14 00:05:00|8313.5|8312|8314.4|8312.9|8314.8|8313.3|8313.3|8311.8|85
1731543000000|2024-11-14 00:10:00|8314.5|8313|8315|8313.5|8315.4|8313.9|8314.3|8312.8|44
1731543300000|2024-11-14 00:15:00|8315.1|8313.6|8315.7|8314.2|8316.1|8314.6|8314.9|8313.4|63
1731543600000|2024-11-14 00:20:00|8315.6|8314.1|8315.1|8313.6|8315.9|8314.4|8313.5|8312|79
1731543900000|2024-11-14 00:25:00|8315|8313.5|8314.9|8313.4|8315|8313.5|8314.2|8312.7|53
1731544200000|2024-11-14 00:30:00|8315.3|8313.8|8314.8|8313.3|8315.6|8314.1|8314.4|8312.9|125
1731544500000|2024-11-14 00:35:00|8314.7|8313.2|8314.9|8313.4|8315.3|8313.8|8314.7|8313.2|73
1731544800000|2024-11-14 00:40:00|8315|8313.5|8315.8|8314.3|8316|8314.7|8314.9|8313.4|71
1731545100000|2024-11-14 00:45:00|8315.9|8314.4|8315.7|8314.8|8316.2|8315.3|8315.2|8313.7|114
1731545400000|2024-11-14 00:50:00|8315.8|8314.9|8315|8314.1|8315.8|8314.9|8314.7|8313.8|210
1731545700000|2024-11-14 00:55:00|8315.1|8314.2|8316|8315.1|8316|8315.1|8314.6|8313.7|283
1731546000000|2024-11-14 01:00:00|8316.1|8315.2|8315|8314.1|8316.9|8315.8|8314|8313.1|378
1731546300000|2024-11-14 01:05:00|8314.9|8314|8315.8|8314.3|8316.3|8315.4|8314.7|8313.2|216
1731546600000|2024-11-14 01:10:00|8315.7|8314.2|8316.4|8314.9|8316.5|8315|8314.1|8312.9|359
1731546900000|2024-11-14 01:15:00|8316.3|8314.8|8314.9|8314|8316.5|8315|8314.7|8313.2|424
1731547200000|2024-11-14 01:20:00|8315.1|8314.2|8314.4|8313.5|8315.5|8314.6|8314.3|8313.3|228
1731547500000|2024-11-14 01:25:00|8314.6|8313.7|8314.5|8313.6|8314.9|8313.7|8313.7|8312.4|295
1731547800000|2024-11-14 01:30:00|8314.6|8313.7|8314.9|8313.4|8315|8313.9|8314.1|8312.6|260
1731548100000|2024-11-14 01:35:00|8314.8|8313.3|8314|8312.5|8315|8313.9|8314|8312.5|218
1731548400000|2024-11-14 01:40:00|8313.9|8312.4|8313.8|8312.9|8314.6|8313.1|8313.3|8312.2|320
1731548700000|2024-11-14 01:45:00|8313.6|8312.7|8314.7|8313.8|8315.7|8314.8|8312.9|8311.7|275
1731549000000|2024-11-14 01:50:00|8314.6|8313.7|8316.6|8315.7|8317.1|8315.8|8314.5|8313.3|298
1731549300000|2024-11-14 01:55:00|8316.7|8315.8|8316.4|8314.9|8317.2|8316.3|8315.8|8314.7|278
1731549600000|2024-11-14 02:00:00|8316.2|8315.3|8316.6|8315.7|8317.5|8316.6|8316|8314.8|322
1731549900000|2024-11-14 02:05:00|8316.5|8315.6|8317.4|8315.9|8317.6|8316.1|8316|8314.9|434
1731550200000|2024-11-14 02:10:00|8317.3|8315.8|8317.9|8316.4|8318.2|8316.9|8317|8315.8|363
1731550500000|2024-11-14 02:15:00|8317.8|8316.3|8318.1|8317.2|8318.9|8317.4|8317.4|8315.9|241
1731550800000|2024-11-14 02:20:00|8318|8317.1|8317.4|8315.9|8318.1|8317.2|8316.7|8315.5|308
1731551100000|2024-11-14 02:25:00|8317.3|8315.8|8317.4|8315.9|8317.8|8316.3|8316.4|8314.9|318
1731551400000|2024-11-14 02:30:00|8317.5|8316|8318|8316.5|8318.4|8317.1|8317|8315.9|381
1731551700000|2024-11-14 02:35:00|8317.9|8316.4|8318.7|8317.8|8318.7|8317.8|8317.5|8316|290
1731552000000|2024-11-14 02:40:00|8318.6|8317.7|8319.1|8318.2|8319.7|8318.7|8318.1|8317.2|355
1731552300000|2024-11-14 02:45:00|8319|8318.1|8319.3|8317.8|8320.6|8319.6|8318.9|8317.5|212
1731552600000|2024-11-14 02:50:00|8319.4|8317.9|8318.6|8317.7|8319.5|8318.3|8317.6|8316.1|260
1731552900000|2024-11-14 02:55:00|8318.5|8317.6|8317.8|8316.3|8318.5|8317.6|8316.4|8315.1|275
1731553200000|2024-11-14 03:00:00|8317.7|8316.2|8317.3|8316.4|8318.1|8316.6|8316.3|8314.8|249
1731553500000|2024-11-14 03:05:00|8317.4|8316.5|8317|8316.1|8317.8|8316.9|8316.7|8315.5|310
1731553800000|2024-11-14 03:10:00|8317.1|8316.2|8316.8|8315.3|8318|8316.5|8316.5|8315|316
1731554100000|2024-11-14 03:15:00|8316.7|8315.2|8316.4|8315.5|8317|8315.8|8316|8314.8|299
1731554400000|2024-11-14 03:20:00|8316.3|8315.4|8316.5|8315.6|8316.6|8315.7|8316|8315.1|252
1731554700000|2024-11-14 03:25:00|8316.4|8315.5|8317.3|8316.4|8317.6|8316.4|8316|8315.1|318
1731555000000|2024-11-14 03:30:00|8317.4|8316.5|8317.9|8316.4|8318.7|8317.4|8317|8315.8|343
1731555300000|2024-11-14 03:35:00|8317.8|8316.3|8318.2|8316.7|8318.3|8317.2|8317.5|8316.3|354
1731555600000|2024-11-14 03:40:00|8317.9|8316.4|8318.5|8317|8319.1|8317.6|8317.6|8316.3|310
1731555900000|2024-11-14 03:45:00|8318.6|8317.1|8316.1|8315.2|8318.6|8317.1|8315.9|8315|329
1731556200000|2024-11-14 03:50:00|8316.2|8315.3|8316.7|8315.2|8316.7|8315.6|8315.3|8313.8|183
1731556500000|2024-11-14 03:55:00|8316.6|8315.1|8316.5|8315.6|8316.9|8315.9|8316.2|8315|282
1731556800000|2024-11-14 04:00:00|8316.6|8315.7|8317.2|8316.3|8318.3|8317.4|8316.5|8315.6|229
1731557100000|2024-11-14 04:05:00|8317.1|8316.2|8316.2|8315.3|8317.7|8316.3|8316.1|8315.2|129
1731557400000|2024-11-14 04:10:00|8316.1|8315.2|8316.2|8315.3|8316.4|8315.5|8315.6|8314.7|276
1731557700000|2024-11-14 04:15:00|8316.1|8315.2|8316.7|8315.8|8317.2|8316.3|8316|8315.1|346
1731558000000|2024-11-14 04:20:00|8316.5|8315.6|8317.2|8316.3|8317.5|8316.6|8316.5|8315.6|173
1731558300000|2024-11-14 04:25:00|8317.3|8316.4|8317.1|8316.2|8317.6|8316.7|8316.7|8315.8|201
1731558600000|2024-11-14 04:30:00|8317.2|8316.3|8316.8|8315.9|8317.3|8316.4|8316.5|8315.6|176
1731558900000|2024-11-14 04:35:00|8316.6|8315.7|8316.6|8315.7|8317.1|8316|8316.2|8315|205
1731559200000|2024-11-14 04:40:00|8316.5|8315.6|8317|8315.5|8317.1|8315.8|8316.3|8315.3|98
1731559500000|2024-11-14 04:45:00|8317.1|8315.6|8317.3|8316.4|8317.8|8316.5|8317|8315.5|222
1731559800000|2024-11-14 04:50:00|8317.2|8316.3|8317.3|8316.4|8318|8316.5|8317|8315.8|215
1731560100000|2024-11-14 04:55:00|8317.2|8316.3|8317.3|8316.4|8317.9|8316.7|8317|8315.8|243
1731560400000|2024-11-14 05:00:00|8317.4|8316.5|8317|8316.1|8317.4|8316.5|8316.4|8315.5|291
1731560700000|2024-11-14 05:05:00|8317.1|8316.2|8316.1|8315.2|8317.1|8316.2|8316|8314.8|230
1731561000000|2024-11-14 05:10:00|8316.2|8315.3|8316.8|8315.3|8317.5|8316.6|8315.9|8315|171
1731561300000|2024-11-14 05:15:00|8316.7|8315.2|8313|8312.1|8316.7|8315.2|8311.8|8310.8|295
1731561600000|2024-11-14 05:20:00|8312.9|8312|8313|8312.1|8313.1|8312.2|8310.9|8310|153
1731561900000|2024-11-14 05:25:00|8312.9|8312|8311.3|8309.8|8313.1|8312.2|8310.8|8309.3|359
1731562200000|2024-11-14 05:30:00|8311.2|8309.7|8311.4|8309.9|8311.6|8310.6|8310|8309|227
1731562500000|2024-11-14 05:35:00|8311.5|8310|8311.4|8309.9|8312.6|8311.3|8311.3|8309.8|469
1731562800000|2024-11-14 05:40:00|8311.3|8309.8|8312|8311.1|8312|8311.1|8309.5|8308.3|328
1731563100000|2024-11-14 05:45:00|8311.9|8311|8311.6|8310.7|8312.4|8311.5|8311|8310.1|201
1731563400000|2024-11-14 05:50:00|8311.5|8310.6|8311.6|8310.7|8312.8|8311.9|8311.1|8310.2|259
1731563700000|2024-11-14 05:55:00|8311.5|8310.6|8313.4|8312.5|8313.4|8312.5|8311.5|8310.6|216
1731564000000|2024-11-14 06:00:00|8313.3|8312.4|8312.5|8311.6|8314.6|8313.3|8312.2|8311.3|271
1731564300000|2024-11-14 06:05:00|8312.4|8311.5|8313.2|8312.3|8314.3|8313|8311.9|8311|212
1731564600000|2024-11-14 06:10:00|8313.3|8312.4|8313.3|8312.4|8314.2|8313.3|8312.6|8311.6|361
1731564900000|2024-11-14 06:15:00|8313.4|8312.5|8313.9|8313|8314.4|8313.1|8313.2|8311.9|268
1731565200000|2024-11-14 06:20:00|8313.8|8312.9|8314|8312.5|8314.6|8313.1|8313.5|8312.3|383
1731565500000|2024-11-14 06:25:00|8313.9|8312.4|8314.4|8313.5|8314.9|8313.7|8313.6|8312.4|253
1731565800000|2024-11-14 06:30:00|8314.3|8313.4|8313.7|8312.2|8314.8|8313.9|8313.7|8312.2|243
1731566100000|2024-11-14 06:35:00|8313.6|8312.1|8312.7|8311.8|8313.9|8313|8312.7|8311.7|306
1731566400000|2024-11-14 06:40:00|8312.8|8311.9|8313.9|8313|8314.1|8313.2|8312.5|8311.6|251
1731566700000|2024-11-14 06:45:00|8314|8313.1|8313|8312.1|8314.7|8313.8|8312|8311.1|327
1731567000000|2024-11-14 06:50:00|8313.2|8312.3|8312.5|8311.6|8313.9|8313|8312.3|8311.2|321
1731567300000|2024-11-14 06:55:00|8312.6|8311.7|8313.3|8312.4|8313.3|8312.4|8312.1|8311.2|226
1731567600000|2024-11-14 07:00:00|8313.6|8312.7|8313.8|8312.9|8314.6|8313.5|8313.1|8312.1|201
1731567900000|2024-11-14 07:05:00|8313.7|8312.8|8313.9|8313|8314.8|8313.9|8312.3|8311.4|168
1731568200000|2024-11-14 07:10:00|8313.8|8312.9|8314.2|8313.3|8315.2|8314.3|8313.3|8312.2|162
1731568500000|2024-11-14 07:15:00|8314.1|8313.2|8312.1|8311.2|8314.2|8313.3|8312.1|8311.2|83
1731568800000|2024-11-14 07:20:00|8312|8311.1|8314.3|8313.4|8314.5|8313.6|8312|8311.1|120
1731569100000|2024-11-14 07:25:00|8314.4|8313.5|8313.5|8312.6|8314.9|8314|8313.5|8312.6|176
1731569400000|2024-11-14 07:30:00|8313.6|8312.7|8314.1|8313.2|8314.8|8313.5|8312.5|8311.6|202
1731569700000|2024-11-14 07:35:00|8314|8313.1|8313.9|8313|8314.4|8313.4|8312.9|8312|146
1731570000000|2024-11-14 07:40:00|8314|8313.1|8313.3|8312.4|8314|8313.1|8312.1|8311.2|130
1731570300000|2024-11-14 07:45:00|8313.4|8312.5|8314.4|8313.5|8315.2|8314.3|8312.5|8311.6|163
1731570600000|2024-11-14 07:50:00|8314.3|8313.4|8314.9|8314|8315.9|8314.7|8313.1|8312.2|192
1731570900000|2024-11-14 07:55:00|8314.8|8313.9|8317.3|8315.8|8317.7|8316.8|8314.8|8313.7|171
1731571200000|2024-11-14 08:00:00|8317.4|8315.9|8317.3|8316.4|8317.7|8316.5|8314.9|8314|277
1731571500000|2024-11-14 08:05:00|8317.2|8316.3|8319.1|8318.2|8319.2|8318.3|8315.9|8315|195
1731571800000|2024-11-14 08:10:00|8319|8318.1|8317.4|8316.5|8319.3|8318.1|8316.8|8315.8|215
1731572100000|2024-11-14 08:15:00|8317.5|8316.6|8316.3|8315.4|8317.6|8316.6|8315.7|8314.2|219
1731572400000|2024-11-14 08:20:00|8316.5|8315.6|8316.7|8315.8|8318.3|8317.4|8316.1|8315.2|188
1731572700000|2024-11-14 08:25:00|8316.6|8315.7|8314.5|8313.6|8317.6|8316.4|8314.4|8313.5|181
1731573000000|2024-11-14 08:30:00|8314.4|8313.5|8314.5|8313.6|8315.2|8314.1|8312.1|8310.6|301
1731573300000|2024-11-14 08:35:00|8314.4|8313.5|8314.9|8314|8315.2|8314.3|8312.7|8311.8|198
1731573600000|2024-11-14 08:40:00|8314.8|8313.9|8317.5|8316.6|8319|8318.1|8314.7|8313.8|247
1731573900000|2024-11-14 08:45:00|8317.4|8316.5|8318.7|8317.8|8321.1|8319.9|8316.9|8316|265
1731574200000|2024-11-14 08:50:00|8318.6|8317.7|8315.6|8314.1|8320.1|8319.2|8315.2|8313.8|177
1731574500000|2024-11-14 08:55:00|8315.5|8314|8316.5|8315.6|8316.7|8315.8|8313|8312.1|183
1731574800000|2024-11-14 09:00:00|8316.6|8315.7|8317.7|8316.8|8319.7|8318.8|8316.3|8315.4|254
1731575100000|2024-11-14 09:05:00|8317.6|8316.7|8319.7|8318.8|8320.2|8319.3|8316.8|8315.9|182
1731575400000|2024-11-14 09:10:00|8319.6|8318.7|8319.9|8318.4|8320.9|8319.4|8317.7|8316.7|231
1731575700000|2024-11-14 09:15:00|8319.8|8318.3|8313.8|8312.9|8319.8|8318.3|8313.4|8312.5|274
1731576000000|2024-11-14 09:20:00|8313.7|8312.8|8312.6|8311.7|8315.2|8313.7|8312.1|8311.1|212
1731576300000|2024-11-14 09:25:00|8312.7|8311.8|8312.7|8311.8|8313.4|8312.5|8311|8310.1|215
1731576600000|2024-11-14 09:30:00|8312.6|8311.7|8309.5|8308.6|8314.3|8313.4|8309.3|8308.4|277
1731576900000|2024-11-14 09:35:00|8309.2|8308.3|8309.1|8308.2|8310|8309.1|8307.3|8306.4|205
1731577200000|2024-11-14 09:40:00|8309.2|8308.3|8310.2|8309.3|8312|8311.1|8309|8308.1|265
1731577500000|2024-11-14 09:45:00|8309.9|8309|8312|8311.1|8312.3|8311.4|8308.7|8307.8|212
1731577800000|2024-11-14 09:50:00|8311.9|8311|8312.2|8311.3|8313|8312.1|8310.2|8309|321
1731578100000|2024-11-14 09:55:00|8312.1|8311.2|8312.8|8311.3|8314|8312.8|8311.9|8311|222
1731578400000|2024-11-14 10:00:00|8312.7|8311.2|8310.2|8309.3|8312.9|8312|8309.1|8308.2|217
1731578700000|2024-11-14 10:05:00|8310.3|8309.4|8309.2|8307.7|8311.4|8310.4|8308.6|8307.5|222
1731579000000|2024-11-14 10:10:00|8309.1|8307.6|8312.2|8311.3|8313.3|8312.4|8309.1|8307.6|231
1731579300000|2024-11-14 10:15:00|8312.3|8311.4|8313.7|8312.2|8315.1|8314|8311.8|8310.9|204
1731579600000|2024-11-14 10:20:00|8313.8|8312.3|8314.9|8313.4|8315.5|8314|8313|8311.5|325
1731579900000|2024-11-14 10:25:00|8314.8|8313.3|8316.4|8314.9|8317.8|8316.3|8314.6|8313.1|444
1731580200000|2024-11-14 10:30:00|8316.5|8315|8316.3|8314.8|8317.3|8316.1|8314.6|8313.1|253
1731580500000|2024-11-14 10:35:00|8316.4|8314.9|8318|8316.5|8318.8|8317.3|8314.7|8313.2|358
1731580800000|2024-11-14 10:40:00|8318.1|8316.6|8318.8|8317.3|8319.5|8318.2|8317.7|8316.2|282
1731581100000|2024-11-14 10:45:00|8318.7|8317.2|8319|8317.5|8320.3|8319.2|8318.2|8316.9|274
1731581400000|2024-11-14 10:50:00|8318.9|8317.4|8318.3|8316.8|8319.6|8318.3|8317.8|8316.3|182
1731581700000|2024-11-14 10:55:00|8318.6|8317.1|8314.8|8313.9|8319|8317.5|8314.6|8313.6|224
1731582000000|2024-11-14 11:00:00|8314.9|8314|8315.9|8314.4|8316.5|8315.2|8314.8|8313.3|214
1731582300000|2024-11-14 11:05:00|8315.7|8314.2|8314.9|8313.4|8316.8|8315.5|8314.5|8313|244
1731582600000|2024-11-14 11:10:00|8314.8|8313.3|8313.5|8312|8316.1|8315|8311.3|8309.8|350
1731582900000|2024-11-14 11:15:00|8313.6|8312.1|8315.7|8314.2|8316.3|8314.8|8313.3|8311.8|369
1731583200000|2024-11-14 11:20:00|8315.6|8314.1|8314.7|8313.2|8317.9|8316.4|8314.3|8312.8|309
1731583500000|2024-11-14 11:25:00|8314.6|8313.1|8315.7|8314.2|8316.4|8314.9|8313.7|8312.2|227
1731583800000|2024-11-14 11:30:00|8315.8|8314.3|8314.1|8313.2|8316|8314.5|8313.7|8312.2|188
1731584100000|2024-11-14 11:35:00|8313.9|8313|8314.1|8313.2|8314.1|8313.2|8312.4|8310.9|171
1731584400000|2024-11-14 11:40:00|8314.3|8312.8|8314.1|8312.6|8316.2|8314.8|8313.2|8311.9|252
1731584700000|2024-11-14 11:45:00|8314.2|8312.7|8319.5|8318|8319.7|8318.2|8314|8312.5|370
1731585000000|2024-11-14 11:50:00|8319.2|8317.7|8321.3|8319.8|8322.8|8321.5|8316.8|8315.3|413
1731585300000|2024-11-14 11:55:00|8321.2|8319.7|8318|8317.1|8321.3|8319.8|8317.7|8316.5|349
1731585600000|2024-11-14 12:00:00|8318.1|8317.2|8319.2|8318.3|8320.7|8319.8|8317.9|8316.6|306
1731585900000|2024-11-14 12:05:00|8319.3|8318.4|8318.3|8317.4|8320.6|8319.3|8318.2|8317.3|239
1731586200000|2024-11-14 12:10:00|8318.1|8317.2|8319.9|8319|8320.5|8319.5|8317.8|8316.9|292
1731586500000|2024-11-14 12:15:00|8320.1|8319.2|8321.3|8319.8|8322.1|8321|8319.2|8318.2|223
1731586800000|2024-11-14 12:20:00|8321.2|8319.7|8319.3|8318.4|8321.2|8319.7|8318.5|8317.6|214
1731587100000|2024-11-14 12:25:00|8319.4|8318.5|8320.8|8319.3|8321.6|8320.1|8318.2|8317.3|169
1731587400000|2024-11-14 12:30:00|8321|8319.5|8320.5|8319.6|8321.5|8320|8319.2|8318.3|233
1731587700000|2024-11-14 12:35:00|8320.4|8319.5|8322.1|8320.6|8322.7|8321.3|8317.8|8316.9|366
1731588000000|2024-11-14 12:40:00|8322.2|8320.7|8320.9|8320|8322.5|8321.6|8319.8|8318.7|312
1731588300000|2024-11-14 12:45:00|8320.8|8319.9|8321.8|8320.9|8323.2|8322.1|8320.8|8319.9|279
1731588600000|2024-11-14 12:50:00|8321.9|8321|8322.1|8321.2|8322.8|8321.8|8321|8320.1|236
1731588900000|2024-11-14 12:55:00|8322|8321.1|8319.4|8318.5|8322.4|8321.3|8319.4|8318.5|290
1731589200000|2024-11-14 13:00:00|8319.3|8318.4|8317.5|8316|8320.8|8319.3|8317.5|8316|302
1731589500000|2024-11-14 13:05:00|8317.6|8316.1|8316.6|8315.1|8318.3|8317.4|8316|8314.5|233
1731589800000|2024-11-14 13:10:00|8316.4|8314.9|8317|8315.5|8317|8315.5|8314.4|8313.3|270
1731590100000|2024-11-14 13:15:00|8317.1|8315.6|8314.4|8313.5|8317.8|8316.6|8314.3|8313.4|221
1731590400000|2024-11-14 13:20:00|8314.5|8313.6|8313.6|8312.7|8316.2|8315.3|8313|8312.1|382
1731590700000|2024-11-14 13:25:00|8313.5|8312.6|8315.5|8310.7|8316.2|8314.7|8312.4|8310.7|360
1731591000000|2024-11-14 13:30:00|8315.3|8309.9|8313.7|8312.8|8321.3|8316.1|8313|8308.1|866
1731591300000|2024-11-14 13:35:00|8313.6|8312.7|8316.4|8315.5|8317.3|8316.4|8313.3|8311.9|647
1731591600000|2024-11-14 13:40:00|8316.3|8315.4|8317.1|8315.6|8317.5|8316.3|8315.1|8313.6|489
1731591900000|2024-11-14 13:45:00|8317.2|8315.7|8315.4|8313.9|8317.2|8315.7|8314.5|8313|482
1731592200000|2024-11-14 13:50:00|8315.5|8314|8319.7|8318.2|8319.8|8318.3|8315.2|8313.8|482
1731592500000|2024-11-14 13:55:00|8319.6|8318.1|8320.3|8319.4|8320.3|8319.4|8317.5|8316|582
1731592800000|2024-11-14 14:00:00|8320.5|8319.6|8317.2|8315.7|8320.8|8319.6|8314.8|8313.3|482
1731593100000|2024-11-14 14:05:00|8317.3|8315.8|8317.3|8316.4|8318.4|8317|8316|8314.5|424
1731593400000|2024-11-14 14:10:00|8317.2|8316.3|8316.4|8314.9|8318|8317.1|8315.7|8314.7|293
1731593700000|2024-11-14 14:15:00|8316.1|8315.2|8318.7|8317.2|8320|8318.5|8316|8314.5|408
1731594000000|2024-11-14 14:20:00|8318.6|8317.1|8315.5|8314.6|8319.2|8317.7|8315|8314|333
1731594300000|2024-11-14 14:25:00|8315.6|8314.7|8316|8315.1|8317.7|8316.8|8315.1|8314|400
1731594600000|2024-11-14 14:30:00|8316.2|8314.7|8315.1|8313.6|8316.9|8315.4|8312.8|8311.8|436
1731594900000|2024-11-14 14:35:00|8315.2|8313.7|8320.3|8319.4|8321.5|8320.6|8313.4|8311.9|513
1731595200000|2024-11-14 14:40:00|8320.1|8319.2|8317.1|8316.2|8320.1|8319.2|8316.7|8315.6|521
1731595500000|2024-11-14 14:45:00|8317.2|8316.3|8314.9|8314|8318.1|8317.2|8314.4|8313.5|422
1731595800000|2024-11-14 14:50:00|8314.8|8313.9|8315.2|8314.3|8316.2|8315.3|8313.8|8312.9|427
1731596100000|2024-11-14 14:55:00|8315.1|8314.2|8315.9|8315|8316|8315.1|8314.4|8313.5|438
1731596400000|2024-11-14 15:00:00|8316|8315.1|8318.6|8317.7|8319.4|8318.5|8315.5|8314.6|422
1731596700000|2024-11-14 15:05:00|8318.5|8317.6|8319.9|8319|8320.2|8319|8317.9|8317|402
1731597000000|2024-11-14 15:10:00|8320|8319.1|8320.2|8319.3|8322.7|8321.5|8319.6|8318.7|437
1731597300000|2024-11-14 15:15:00|8320.1|8319.2|8321.4|8320.5|8322.5|8321.6|8319.7|8318.8|419
1731597600000|2024-11-14 15:20:00|8321.5|8320.6|8322.4|8321.5|8323.2|8321.9|8320.9|8319.6|419
1731597900000|2024-11-14 15:25:00|8322.5|8321.6|8321|8320.1|8323.9|8323|8321|8320.1|381
1731598200000|2024-11-14 15:30:00|8321.2|8320.3|8321.4|8320.5|8322|8320.8|8319.5|8318.6|363
1731598500000|2024-11-14 15:35:00|8321.5|8320.6|8319.5|8318.6|8323.3|8322.4|8318.6|8317.1|409
1731598800000|2024-11-14 15:40:00|8319.6|8318.7|8321.3|8319.8|8322.2|8321.3|8319.5|8318.6|388
1731599100000|2024-11-14 15:45:00|8321.5|8320|8321.4|8320.5|8322.4|8321|8320.6|8319.5|358
1731599400000|2024-11-14 15:50:00|8321.5|8320.6|8321.6|8320.7|8322.3|8321|8320.2|8319|410
1731599700000|2024-11-14 15:55:00|8321.7|8320.8|8322|8321.1|8324.3|8323.4|8321.5|8320.6|505
1731600000000|2024-11-14 16:00:00|8321.9|8321|8319.6|8318.7|8321.9|8321|8318.6|8317.7|447
1731600300000|2024-11-14 16:05:00|8319.5|8318.6|8320.4|8319.5|8321.4|8320.5|8319.4|8318.3|270
1731600600000|2024-11-14 16:10:00|8320.5|8319.6|8319.9|8319|8321.5|8320.6|8319.7|8318.8|329
1731600900000|2024-11-14 16:15:00|8320|8319.1|8321.1|8319.6|8322.6|8321.7|8319.6|8318.7|290
1731601200000|2024-11-14 16:20:00|8321.3|8319.8|8319.3|8317.8|8321.3|8319.8|8318.6|8317.4|418
1731601500000|2024-11-14 16:25:00|8319.4|8317.9|8320.3|8319.4|8320.9|8320|8319.1|8317.7|359
1731601800000|2024-11-14 16:30:00|8320.4|8319.5|8319.6|8318.7|8321|8319.6|8319.5|8318.6|186
1731602100000|2024-11-14 16:35:00|8319.7|8318.8|8317.9|8317|8320.6|8319.3|8317.9|8317|217
1731602400000|2024-11-14 16:40:00|8318|8317.1|8316.6|8315.7|8318.7|8317.8|8316.5|8315.3|219
1731602700000|2024-11-14 16:45:00|8316.5|8315.6|8316.8|8315.9|8317.7|8316.2|8315.6|8314.5|226
1731603000000|2024-11-14 16:50:00|8316.7|8315.8|8314.8|8313.9|8316.8|8315.9|8314.7|8313.8|216
1731603300000|2024-11-14 16:55:00|8314.9|8314|8313.5|8312.6|8315.3|8314.3|8312.7|8311.8|300
1731603600000|2024-11-14 17:00:00|8313.4|8312.5|8312.8|8311.9|8314.6|8313.5|8312.4|8311.5|352
1731603900000|2024-11-14 17:05:00|8312.9|8312|8313.4|8312.5|8313.5|8312.6|8312.6|8311.7|188
1731604200000|2024-11-14 17:10:00|8313.5|8312.6|8314|8313.1|8314.3|8313.4|8313.2|8312.1|231
1731604500000|2024-11-14 17:15:00|8314.1|8313.2|8315.1|8313.6|8315.3|8314.1|8313.7|8312.3|311
1731604800000|2024-11-14 17:20:00|8315.3|8313.8|8314.1|8312.6|8315.3|8313.8|8313|8312.1|264
1731605100000|2024-11-14 17:25:00|8314|8312.5|8312.6|8311.1|8314.3|8313.4|8312.1|8311|214
1731605400000|2024-11-14 17:30:00|8312.7|8311.2|8313.8|8312.3|8314.1|8312.9|8311.7|8310.8|305
1731605700000|2024-11-14 17:35:00|8313.6|8312.1|8313|8311.5|8314.1|8312.6|8312.7|8311.2|273
1731606000000|2024-11-14 17:40:00|8312.7|8311.2|8312.1|8311.2|8313|8312|8311.7|8310.8|233
1731606300000|2024-11-14 17:45:00|8312|8311.1|8313|8312.1|8313.3|8312.4|8311.9|8311|203
1731606600000|2024-11-14 17:50:00|8313.1|8312.2|8311.6|8310.1|8313.1|8312.2|8311.3|8310.1|184
1731606900000|2024-11-14 17:55:00|8311.8|8310.3|8312.6|8311.7|8313.2|8311.8|8311.4|8309.9|243
1731607200000|2024-11-14 18:00:00|8312.5|8311.6|8312.1|8311.2|8313.5|8312.3|8312.1|8310.8|248
1731607500000|2024-11-14 18:05:00|8312.2|8311.3|8312.6|8311.1|8313.2|8312.3|8312.1|8310.9|118
1731607800000|2024-11-14 18:10:00|8312.7|8311.2|8312.6|8311.7|8312.9|8312|8312.1|8311|170
1731608100000|2024-11-14 18:15:00|8312.3|8311.4|8312.2|8311.3|8312.6|8311.7|8311.9|8311|143
1731608400000|2024-11-14 18:20:00|8312.1|8311.2|8311.6|8310.7|8312.8|8311.9|8311.6|8310.4|158
1731608700000|2024-11-14 18:25:00|8311.8|8310.9|8311.6|8310.7|8312.9|8312|8311.3|8310.4|228
1731609000000|2024-11-14 18:30:00|8311.5|8310.6|8312.3|8310.8|8312.7|8311.8|8311.3|8310.3|301
1731609300000|2024-11-14 18:35:00|8312.2|8310.7|8313.4|8311.9|8313.7|8312.6|8311.9|8310.4|329
1731609600000|2024-11-14 18:40:00|8313.5|8312|8314.5|8313|8314.6|8313.1|8313.2|8311.7|277
1731609900000|2024-11-14 18:45:00|8314.4|8312.9|8313.4|8311.9|8314.9|8313.6|8313.4|8311.9|216
1731610200000|2024-11-14 18:50:00|8313.5|8312|8313.8|8312.9|8314.3|8313|8313|8311.5|268
1731610500000|2024-11-14 18:55:00|8313.7|8312.8|8314.3|8313.4|8315.1|8313.9|8313.7|8312.8|323
1731610800000|2024-11-14 19:00:00|8314.5|8313|8314.5|8313|8315.1|8314.1|8313.6|8312.6|272
1731611100000|2024-11-14 19:05:00|8314.6|8313.1|8314.3|8313.4|8315.4|8314|8314|8313|212
1731611400000|2024-11-14 19:10:00|8314.2|8313.3|8314.4|8313.5|8315.6|8314.7|8313|8312.1|238
1731611700000|2024-11-14 19:15:00|8314.5|8313.6|8313.2|8312.3|8314.7|8313.8|8313|8312.1|200
1731612000000|2024-11-14 19:20:00|8313.3|8312.4|8315|8313.5|8315.1|8314|8312.5|8311.6|252
1731612300000|2024-11-14 19:25:00|8315.1|8313.6|8314.4|8313.5|8315.3|8314.1|8314.1|8313.2|212
1731612600000|2024-11-14 19:30:00|8314.5|8313.6|8314.6|8313.7|8315|8314.1|8314.1|8313.2|221
1731612900000|2024-11-14 19:35:00|8314.7|8313.8|8313.7|8312.8|8314.8|8313.9|8313.6|8312.7|251
1731613200000|2024-11-14 19:40:00|8313.6|8312.7|8313.4|8312.5|8313.7|8312.8|8313|8312.1|337
1731613500000|2024-11-14 19:45:00|8313.3|8312.4|8313.4|8312.5|8313.9|8312.9|8313.1|8312.2|283
1731613800000|2024-11-14 19:50:00|8313.8|8312.9|8313|8312.1|8313.8|8312.9|8313|8312.1|302
1731614100000|2024-11-14 19:55:00|8313.1|8312.2|8314.4|8312.9|8314.5|8313|8312.7|8311.7|229
1731614400000|2024-11-14 20:00:00|8314.3|8312.8|8313.7|8312.2|8315.9|8313.6|8312.5|8310.2|647
1731614700000|2024-11-14 20:05:00|8313.6|8312.1|8312.9|8311.4|8313.8|8312.3|8312.2|8310.7|740
1731615000000|2024-11-14 20:10:00|8312.7|8311.8|8312.7|8311.2|8314.1|8312.6|8311.5|8310.4|513
1731615300000|2024-11-14 20:15:00|8312.8|8311.3|8312.6|8311.1|8313.8|8312.3|8311.3|8309.8|539
1731615600000|2024-11-14 20:20:00|8312.5|8311|8312.9|8311.4|8313.6|8312.1|8312|8310.5|384
1731615900000|2024-11-14 20:25:00|8312.8|8311.3|8311.8|8310.3|8313.3|8312.3|8310.7|8309.6|483
1731616200000|2024-11-14 20:30:00|8311.7|8310.2|8311.2|8309.7|8312|8311|8310.7|8309.4|377
1731616500000|2024-11-14 20:35:00|8311.1|8309.6|8312.7|8311.8|8312.8|8311.9|8311|8309.6|393
1731616800000|2024-11-14 20:40:00|8312.6|8311.7|8312.5|8311.6|8314.2|8312.7|8312.1|8311.2|328
1731617100000|2024-11-14 20:45:00|8312.4|8311.5|8313.8|8312.3|8314.6|8313.2|8312.3|8311.4|440
1731617400000|2024-11-14 20:50:00|8313.6|8312.1|8311.9|8310.4|8313.9|8312.6|8310.8|8309.9|462
1731617700000|2024-11-14 20:55:00|8312.1|8310.6|8312.7|8311.2|8313.8|8312.6|8311.9|8310.4|532
1731618000000|2024-11-14 21:00:00|8312.6|8311.1|8312.4|8311.5|8315.1|8313.6|8312.3|8311|388
1731618300000|2024-11-14 21:05:00|8312.7|8311.2|8312.2|8310.7|8312.8|8311.8|8310.9|8310|153
1731618600000|2024-11-14 21:10:00|8312.1|8310.6|8312.6|8311.7|8312.7|8311.8|8311.2|8310|263
1731618900000|2024-11-14 21:15:00|8312.5|8311.6|8313.1|8311.6|8313.6|8312.4|8312.5|8311.4|286
1731619200000|2024-11-14 21:20:00|8313|8311.5|8313.8|8312.9|8314.2|8313|8312.6|8311.3|334
1731619500000|2024-11-14 21:25:00|8314.1|8312.6|8313.7|8312.2|8314.1|8312.8|8312.1|8310.9|261
1731619800000|2024-11-14 21:30:00|8313.8|8312.3|8312.9|8311.4|8314.1|8312.6|8312.1|8310.6|153
1731620100000|2024-11-14 21:35:00|8312.8|8311.3|8311.5|8310|8313|8311.5|8311.5|8310|104
1731620400000|2024-11-14 21:40:00|8311.6|8310.1|8312.4|8310.9|8312.5|8311.3|8311.4|8309.9|179
1731620700000|2024-11-14 21:45:00|8312.5|8311|8313.3|8311.8|8313.9|8312.4|8312.2|8310.7|220
1731621000000|2024-11-14 21:50:00|8313.4|8311.9|8313|8311.5|8313.6|8312.1|8312.4|8310.9|256
1731621300000|2024-11-14 21:55:00|8313.4|8311|8314.9|8311|8315.2|8312.6|8312.9|8310.5|244
1731621600000|2024-11-14 22:00:00|8324.6|8312.7|8317.1|8308.2|8324.6|8312.7|8317.1|8306.7|7
1731621900000|2024-11-14 22:05:00|8317|8307.4|8317.9|8309|8318.1|8309.2|8316.7|8307.4|13
1731622200000|2024-11-14 22:10:00|8317.8|8308.9|8318.7|8308.6|8318.8|8309.2|8317.2|8308.3|8
1731622500000|2024-11-14 22:15:00|8319.2|8309.5|8321.2|8310.1|8321.2|8310.1|8317.4|8308|10
1731622800000|2024-11-14 22:20:00|8321.9|8310.8|8321|8313.9|8321.9|8313.9|8320.6|8310.8|7
1731623100000|2024-11-14 22:25:00|8320.7|8313.4|8321.3|8310.2|8322.1|8313.8|8320.1|8310.2|8
1731623400000|2024-11-14 22:30:00|8321.1|8310.4|8318.9|8307.8|8321.1|8310.4|8318.9|8307.8|6
1731623700000|2024-11-14 22:35:00|8318.8|8308.1|8319.4|8308.7|8321.1|8310.4|8318.8|8308.1|9
1731624000000|2024-11-14 22:40:00|8319.8|8308.3|8321|8310.6|8321|8310.6|8319.8|8308.3|8
1731624300000|2024-11-14 22:45:00|8320.7|8310.7|8319.9|8309.8|8321.8|8311.7|8319.5|8309.1|9
1731624600000|2024-11-14 22:50:00|8319.3|8309.4|8320.3|8310.7|8320.5|8311|8317.7|8308.6|8
1731624900000|2024-11-14 22:55:00|8320.4|8310.8|8318.9|8311.5|8321|8312.5|8318.2|8309.9|56
1731625200000|2024-11-14 23:00:00|8318.7|8311.9|8317.1|8314.7|8319.6|8314.7|8316.3|8310.5|137
1731625500000|2024-11-14 23:05:00|8316.7|8315.2|8315.7|8314.2|8317.3|8315.3|8315.7|8313.9|58
1731625800000|2024-11-14 23:10:00|8315.6|8314.1|8315.5|8314|8316|8314.5|8314.5|8313|45
1731626100000|2024-11-14 23:15:00|8315.6|8314.1|8316.3|8314.8|8316.4|8314.9|8315.4|8313.9|98
1731626400000|2024-11-14 23:20:00|8316.4|8314.9|8316.7|8315.2|8316.9|8315.4|8316.4|8314.9|47
1731626700000|2024-11-14 23:25:00|8316.8|8315.3|8316.9|8315.4|8316.9|8315.4|8316.6|8315.1|30
1731627000000|2024-11-14 23:30:00|8317.1|8315.6|8316.8|8315.3|8317.1|8315.6|8316.3|8314.8|47
1731627300000|2024-11-14 23:35:00|8316.7|8315.2|8316.8|8315.3|8317.2|8315.7|8316.6|8315.1|64
1731627600000|2024-11-14 23:40:00|8316.7|8315.2|8314.8|8313.3|8317.1|8315.6|8314.7|8313.2|61
1731627900000|2024-11-14 23:45:00|8314.9|8313.4|8314|8312.5|8314.9|8313.4|8311.9|8310.4|124
1731628200000|2024-11-14 23:50:00|8313.9|8312.4|8315.1|8313.6|8315.5|8314|8313.8|8312.3|69
1731628500000|2024-11-14 23:55:00|8315.2|8313.7|8313.3|8311.8|8315.2|8313.7|8313.3|8311.8|91
1731628800000|2024-11-15 00:00:00|8313.4|8311.9|8315.7|8314.2|8316.8|8315.3|8313|8311.5|182
1731629100000|2024-11-15 00:05:00|8315.6|8314.1|8314.8|8313.3|8315.8|8314.3|8314.2|8312.7|150
1731629400000|2024-11-15 00:10:00|8314.9|8313.4|8314.2|8312.7|8314.9|8313.4|8314.2|8312.7|50
1731629700000|2024-11-15 00:15:00|8314|8312.5|8313.8|8312.3|8314.1|8312.6|8313.3|8311.8|83
1731630000000|2024-11-15 00:20:00|8313.9|8312.4|8313.7|8312.2|8314.3|8312.8|8313.6|8312.1|79
1731630300000|2024-11-15 00:25:00|8313.8|8312.3|8314.4|8312.9|8314.6|8313.1|8313.8|8312.3|73
1731630600000|2024-11-15 00:30:00|8314.5|8313|8314.8|8313.3|8315.6|8314.1|8314.4|8312.9|60
1731630900000|2024-11-15 00:35:00|8314.9|8313.4|8315.3|8313.8|8315.9|8314.4|8314.8|8313.3|83
1731631200000|2024-11-15 00:40:00|8315.4|8313.9|8315.2|8313.7|8315.9|8314.4|8314.6|8313.1|117
1731631500000|2024-11-15 00:45:00|8315.5|8314|8317|8315.5|8317.1|8315.6|8315.5|8314|88
1731631800000|2024-11-15 00:50:00|8316.9|8315.4|8317.2|8315.7|8317.6|8316.5|8316.5|8315|256
1731632100000|2024-11-15 00:55:00|8317.3|8315.8|8317.5|8316.6|8318.4|8317.5|8316.6|8315.1|247
1731632400000|2024-11-15 01:00:00|8317.6|8316.7|8317|8315.5|8318.7|8317.4|8316.8|8315.3|175
1731632700000|2024-11-15 01:05:00|8317.1|8315.6|8316|8314.5|8317.7|8316.4|8315.7|8314.4|219
1731633000000|2024-11-15 01:10:00|8316.1|8314.6|8317.2|8315.7|8317.2|8316.1|8315.8|8314.4|163
1731633300000|2024-11-15 01:15:00|8317.1|8315.6|8317.3|8316.4|8318.6|8317.5|8316.5|8315|268
1731633600000|2024-11-15 01:20:00|8317.4|8316.5|8318.1|8316.6|8319|8317.5|8316.6|8315.7|177
1731633900000|2024-11-15 01:25:00|8318|8316.5|8319.7|8318.2|8319.9|8318.6|8317.8|8316.3|197
1731634200000|2024-11-15 01:30:00|8319.6|8318.1|8318.8|8317.9|8319.7|8318.2|8318.7|8317.5|154
1731634500000|2024-11-15 01:35:00|8318.9|8318|8318.7|8317.8|8319.5|8318.4|8318.6|8317.7|115
1731634800000|2024-11-15 01:40:00|8318.5|8317.6|8317.9|8317|8318.9|8318|8317.8|8316.9|175
1731635100000|2024-11-15 01:45:00|8317.8|8316.9|8317.9|8316.4|8318.3|8317.4|8317.3|8316.3|175
1731635400000|2024-11-15 01:50:00|8317.8|8316.3|8317|8315.5|8318|8316.9|8317|8315.5|166
1731635700000|2024-11-15 01:55:00|8317.1|8315.6|8316.2|8315.3|8317.1|8316|8315.8|8314.9|245
1731636000000|2024-11-15 02:00:00|8316.3|8315.4|8316.5|8315.6|8317.1|8316|8315.6|8314.7|223
1731636300000|2024-11-15 02:05:00|8316.4|8315.5|8317.1|8316.2|8317.8|8316.6|8316.2|8315.3|204
1731636600000|2024-11-15 02:10:00|8317.3|8315.8|8318|8316.5|8318.4|8317|8317.3|8315.8|268
1731636900000|2024-11-15 02:15:00|8318.1|8316.6|8317.5|8316.6|8318.7|8317.5|8317.5|8316.5|182
1731637200000|2024-11-15 02:20:00|8317.4|8316.5|8317.1|8316.2|8317.5|8316.6|8316.6|8315.7|116
1731637500000|2024-11-15 02:25:00|8317|8316.1|8317.3|8316.4|8318.1|8317.2|8317|8315.9|183
1731637800000|2024-11-15 02:30:00|8317.6|8316.1|8317.3|8316.4|8317.9|8316.4|8316.5|8315.4|197
1731638100000|2024-11-15 02:35:00|8317.2|8316.3|8317.2|8316.3|8317.7|8316.8|8316.8|8315.9|108
1731638400000|2024-11-15 02:40:00|8317.3|8316.4|8316.9|8316|8317.7|8316.6|8316.8|8315.8|177
1731638700000|2024-11-15 02:45:00|8317|8316.1|8316.5|8315.6|8318.2|8317.3|8316.4|8315.5|213
1731639000000|2024-11-15 02:50:00|8316.4|8315.5|8315.8|8314.9|8316.6|8315.6|8315|8314.1|99
1731639300000|2024-11-15 02:55:00|8315.7|8314.8|8316.4|8315.5|8316.9|8316|8315.7|8314.8|209
1731639600000|2024-11-15 03:00:00|8316.5|8315.6|8316.5|8315|8317|8316.1|8315.8|8314.6|184
1731639900000|2024-11-15 03:05:00|8316.6|8315.1|8316.8|8315.9|8316.8|8315.9|8315.9|8314.4|130
1731640200000|2024-11-15 03:10:00|8316.9|8316|8316.5|8315|8317.3|8316.4|8315.8|8314.8|145
1731640500000|2024-11-15 03:15:00|8316.6|8315.1|8315.9|8315|8316.7|8315.4|8315.8|8314.7|197
1731640800000|2024-11-15 03:20:00|8315.8|8314.9|8315.8|8314.9|8316.5|8315.6|8315.7|8314.8|138
1731641100000|2024-11-15 03:25:00|8315.9|8315|8316.5|8315|8316.5|8315.5|8315.9|8314.7|177
1731641400000|2024-11-15 03:30:00|8316.6|8315.1|8316.2|8314.7|8316.7|8315.2|8315.3|8314.4|151
1731641700000|2024-11-15 03:35:00|8316.1|8314.6|8316|8315.1|8316.2|8315.3|8315.2|8314.3|84
1731642000000|2024-11-15 03:40:00|8316.1|8315.2|8317|8316.1|8317.3|8316.2|8316.1|8314.7|149
1731642300000|2024-11-15 03:45:00|8317.1|8316.2|8316.8|8315.9|8317.6|8316.3|8316.7|8315.7|193
1731642600000|2024-11-15 03:50:00|8316.9|8316|8315.6|8314.7|8316.9|8316|8315.1|8314|188
1731642900000|2024-11-15 03:55:00|8315.7|8314.8|8315.9|8315|8316|8315.1|8315.2|8314.3|68
1731643200000|2024-11-15 04:00:00|8316|8315.1|8316.3|8315.4|8316.7|8315.5|8315.9|8314.7|122
1731643500000|2024-11-15 04:05:00|8316.4|8315.5|8315.9|8315|8316.4|8315.5|8315.9|8315|144
1731643800000|2024-11-15 04:10:00|8316|8315.1|8317.4|8316.5|8317.5|8316.6|8315.8|8314.7|133
1731644100000|2024-11-15 04:15:00|8317.5|8316.6|8317.4|8316.5|8317.7|8316.7|8317.1|8316|130
1731644400000|2024-11-15 04:20:00|8317.3|8316.4|8317.4|8316.5|8317.8|8316.9|8317.2|8316|100
1731644700000|2024-11-15 04:25:00|8317.5|8316.6|8316.8|8315.9|8317.7|8316.6|8316.6|8315.7|134
1731645000000|2024-11-15 04:30:00|8316.9|8316|8316.5|8315.6|8317|8316.1|8316.1|8315.2|118
1731645300000|2024-11-15 04:35:00|8316.2|8315.3|8317|8316.1|8317.4|8316.2|8316.1|8315|138
1731645600000|2024-11-15 04:40:00|8317.1|8316.2|8316.8|8315.9|8317.4|8316.5|8316.7|8315.8|131
1731645900000|2024-11-15 04:45:00|8316.7|8315.8|8316.9|8316|8317.2|8316.3|8316.7|8315.8|193
1731646200000|2024-11-15 04:50:00|8317|8316.1|8318.1|8316.6|8318.5|8317|8316.7|8315.8|144
1731646500000|2024-11-15 04:55:00|8318.2|8316.7|8316.5|8315.6|8318.3|8317.1|8316.3|8315.4|126
1731646800000|2024-11-15 05:00:00|8316.4|8315.5|8315.1|8314.2|8316.4|8315.5|8314.9|8313.8|141
1731647100000|2024-11-15 05:05:00|8315.3|8314.4|8316|8315.1|8316.1|8315.2|8315.2|8314.3|130
1731647400000|2024-11-15 05:10:00|8315.9|8315|8316.3|8314.8|8316.4|8315.5|8315.4|8314.3|236
1731647700000|2024-11-15 05:15:00|8316.2|8314.7|8316.2|8315.3|8316.5|8315.6|8316|8314.7|144
1731648000000|2024-11-15 05:20:00|8316.1|8315.2|8316.8|8315.9|8317.3|8316|8316|8314.9|147
1731648300000|2024-11-15 05:25:00|8316.9|8316|8316.5|8315.6|8317.1|8316.2|8316.5|8315.6|139
1731648600000|2024-11-15 05:30:00|8316.6|8315.7|8317.7|8316.2|8317.7|8316.2|8316.5|8315.3|158
1731648900000|2024-11-15 05:35:00|8317.8|8316.3|8318.1|8317.2|8318.4|8317.2|8317.7|8316.2|105
1731649200000|2024-11-15 05:40:00|8318.4|8316.9|8318.2|8316.7|8318.6|8317.1|8318.1|8316.6|105
1731649500000|2024-11-15 05:45:00|8317.9|8317|8317.8|8316.9|8318.6|8317.1|8317.7|8316.6|153
1731649800000|2024-11-15 05:50:00|8317.7|8316.8|8316.8|8315.9|8317.7|8316.8|8316.5|8315.6|188
1731650100000|2024-11-15 05:55:00|8316.7|8315.8|8316.2|8315.3|8317.2|8315.8|8315.9|8314.7|187
1731650400000|2024-11-15 06:00:00|8316.1|8315.2|8316.8|8315.9|8316.9|8316|8316|8315.1|73
1731650700000|2024-11-15 06:05:00|8316.6|8315.7|8317.5|8316.6|8317.9|8317|8316.6|8315.7|71
1731651000000|2024-11-15 06:10:00|8317.6|8316.7|8317|8316.1|8317.9|8317|8317|8316|120
1731651300000|2024-11-15 06:15:00|8316.9|8316|8316.9|8315.4|8317.2|8316.1|8316.2|8315.1|227
1731651600000|2024-11-15 06:20:00|8317|8315.5|8317.4|8316.5|8317.5|8316.6|8316.2|8315.3|145
1731651900000|2024-11-15 06:25:00|8317.5|8316.6|8317.8|8316.9|8317.8|8316.9|8317.1|8316.2|122
1731652200000|2024-11-15 06:30:00|8317.7|8316.8|8317.6|8316.7|8319|8317.9|8317.5|8316.6|211
1731652500000|2024-11-15 06:35:00|8317.7|8316.8|8318.3|8316.8|8319.7|8318.4|8317.7|8316.6|194
1731652800000|2024-11-15 06:40:00|8318|8316.5|8319.3|8317.8|8319.5|8318|8317.8|8316.4|206
1731653100000|2024-11-15 06:45:00|8319.4|8317.9|8321.9|8320.4|8323.3|8321.8|8319.3|8317.8|568
1731653400000|2024-11-15 06:50:00|8321.8|8320.3|8320.8|8319.3|8322.3|8320.8|8319.7|8318.2|556
1731653700000|2024-11-15 06:55:00|8320.9|8319.4|8325.1|8317.7|8325.1|8321.3|8320.2|8317.7|434
1731654000000|2024-11-15 07:00:00|8324|8317.1|8325.9|8324.4|8329.9|8325.5|8322.9|8317.1|375
1731654300000|2024-11-15 07:05:00|8326|8324.5|8324.5|8323|8326.5|8325|8323.9|8322.4|252
1731654600000|2024-11-15 07:10:00|8324.8|8323.3|8323.7|8322.8|8325.6|8324.1|8322.8|8321.9|294
1731654900000|2024-11-15 07:15:00|8323.6|8322.7|8324.4|8323.5|8324.6|8323.7|8322.6|8321.7|237
1731655200000|2024-11-15 07:20:00|8324.3|8323.4|8325.7|8324.8|8325.7|8324.8|8323.4|8322.3|229
1731655500000|2024-11-15 07:25:00|8326.4|8325.5|8327.3|8326.4|8327.5|8326.6|8325.4|8324.5|216
1731655800000|2024-11-15 07:30:00|8327.6|8326.7|8328.3|8327.4|8328.4|8327.5|8327|8325.9|166
1731656100000|2024-11-15 07:35:00|8328.2|8327.3|8329.3|8327.8|8331.1|8329.6|8328|8327.1|232
1731656400000|2024-11-15 07:40:00|8329|8328.1|8328.5|8327|8329.7|8328.8|8327.7|8326.5|211
1731656700000|2024-11-15 07:45:00|8328.6|8327.1|8330.8|8329.9|8330.9|8330|8328.6|8327.1|200
1731657000000|2024-11-15 07:50:00|8330.9|8330|8331.7|8330.2|8333.4|8332.5|8330.1|8329.2|195
1731657300000|2024-11-15 07:55:00|8331.6|8330.1|8334.6|8333.7|8334.6|8333.7|8331.6|8330.1|254
1731657600000|2024-11-15 08:00:00|8334.7|8333.8|8332.2|8331.3|8335|8334.1|8332.2|8331.3|216
1731657900000|2024-11-15 08:05:00|8332.1|8331.2|8336.4|8335.5|8337.6|8336.4|8332.1|8331.2|258
1731658200000|2024-11-15 08:10:00|8336.3|8335.4|8338.9|8338|8339.4|8338.2|8335.7|8334.4|271
1731658500000|2024-11-15 08:15:00|8339.1|8338.2|8338.1|8337.2|8340.7|8339.8|8337.2|8336.3|232
1731658800000|2024-11-15 08:20:00|8338|8337.1|8339.2|8338.3|8340.1|8338.6|8337.5|8336.6|212
1731659100000|2024-11-15 08:25:00|8339.1|8338.2|8339.4|8338.5|8340.1|8339.2|8338.5|8337.3|201
1731659400000|2024-11-15 08:30:00|8339.6|8338.7|8340.7|8339.8|8340.8|8339.9|8338.9|8338|213
1731659700000|2024-11-15 08:35:00|8340.8|8339.9|8343.6|8342.7|8344.6|8343.5|8340.2|8339.1|313
1731660000000|2024-11-15 08:40:00|8343.7|8342.8|8344.4|8342.9|8346.2|8345.2|8343.5|8342|226
1731660300000|2024-11-15 08:45:00|8344.3|8342.8|8347.6|8346.7|8347.7|8346.8|8343.7|8342.4|209
1731660600000|2024-11-15 08:50:00|8347.7|8346.8|8349.8|8348.9|8350.8|8349.5|8347.3|8346.4|223
1731660900000|2024-11-15 08:55:00|8349.9|8349|8347.5|8346.6|8350.5|8349.6|8347|8345.8|233
1731661200000|2024-11-15 09:00:00|8347.4|8346|8347.9|8347|8349.5|8348.2|8345.6|8344.7|256
1731661500000|2024-11-15 09:05:00|8348|8347.1|8346.8|8345.9|8348.5|8347.4|8346.3|8345.4|197
1731661800000|2024-11-15 09:10:00|8346.7|8345.8|8348.9|8348|8349.7|8348.7|8346.2|8345.3|198
1731662100000|2024-11-15 09:15:00|8348.8|8347.9|8348.1|8347.2|8350.7|8349.4|8346.8|8345.9|237
1731662400000|2024-11-15 09:20:00|8348|8347.1|8347|8346.1|8349|8348.1|8346.3|8345.3|142
1731662700000|2024-11-15 09:25:00|8347.1|8346.2|8344.3|8343.4|8348.2|8347.3|8344.1|8343.2|166
1731663000000|2024-11-15 09:30:00|8344.2|8343.3|8345.9|8345|8346.2|8345.3|8343.9|8343|261
1731663300000|2024-11-15 09:35:00|8346|8345.1|8346.7|8345.8|8348.7|8347.8|8345.4|8344.5|200
1731663600000|2024-11-15 09:40:00|8346.6|8345.7|8347.6|8346.1|8348.2|8347.1|8346.4|8345.2|240
1731663900000|2024-11-15 09:45:00|8347.7|8346.2|8348|8347.1|8348.2|8347.3|8346.5|8345.5|143
1731664200000|2024-11-15 09:50:00|8347.9|8347|8349.7|8348.8|8349.7|8348.8|8346.3|8345.1|186
1731664500000|2024-11-15 09:55:00|8349.8|8348.9|8348.7|8347.8|8350.6|8349.7|8348|8347.1|203
1731664800000|2024-11-15 10:00:00|8348.5|8347.6|8348.9|8348|8349.3|8348|8347.6|8346.6|172
1731665100000|2024-11-15 10:05:00|8349|8348.1|8348.8|8347.9|8349.9|8348.7|8348.4|8347.2|159
1731665400000|2024-11-15 10:10:00|8348.9|8348|8350.5|8349|8350.6|8349.5|8348.5|8347.5|169
1731665700000|2024-11-15 10:15:00|8350.6|8349.1|8348.7|8347.2|8350.8|8349.4|8348.3|8346.8|165
1731666000000|2024-11-15 10:20:00|8348.8|8347.3|8346|8344.5|8348.8|8347.3|8345.4|8343.9|210
1731666300000|2024-11-15 10:25:00|8346.1|8344.6|8343.6|8342.1|8346.1|8344.6|8341.8|8340.9|214
1731666600000|2024-11-15 10:30:00|8343.7|8342.2|8342|8341.1|8344|8342.5|8340.3|8339.3|332
1731666900000|2024-11-15 10:35:00|8341.9|8341|8342.3|8341.4|8342.7|8341.8|8340.3|8339.4|235
1731667200000|2024-11-15 10:40:00|8342.2|8341.3|8339|8337.5|8343.7|8342.6|8338.6|8337.1|269
1731667500000|2024-11-15 10:45:00|8338.7|8337.8|8341.6|8340.7|8341.8|8340.7|8337.9|8337|254
1731667800000|2024-11-15 10:50:00|8341.5|8340.6|8342.9|8342|8343.1|8342.2|8341.3|8340.4|148
1731668100000|2024-11-15 10:55:00|8343|8342.1|8343.2|8342.3|8343.9|8343|8342.3|8341.4|189
1731668400000|2024-11-15 11:00:00|8343.1|8342.2|8344|8342.5|8344|8342.6|8342|8341.1|182
1731668700000|2024-11-15 11:05:00|8344.1|8342.6|8341.1|8340.2|8344.6|8343.7|8340.8|8339.8|203
1731669000000|2024-11-15 11:10:00|8341|8340.1|8340.9|8340|8341.8|8340.9|8340.1|8339.2|170
1731669300000|2024-11-15 11:15:00|8341|8340.1|8338.6|8337.7|8341|8340.1|8337.9|8337|162
1731669600000|2024-11-15 11:20:00|8338.5|8337.6|8337.4|8336.5|8338.9|8338|8336.1|8334.6|159
1731669900000|2024-11-15 11:25:00|8337.3|8336.4|8340.3|8339.4|8340.4|8339.5|8337.3|8336.4|122
1731670200000|2024-11-15 11:30:00|8340.2|8339.3|8340.3|8339.4|8341.7|8340.8|8339.8|8338.9|205
1731670500000|2024-11-15 11:35:00|8340.4|8339.5|8335|8334.1|8340.4|8339.5|8334.7|8333.8|188
1731670800000|2024-11-15 11:40:00|8335.3|8334.4|8335.7|8334.8|8337.4|8336.5|8334.2|8333.3|189
1731671100000|2024-11-15 11:45:00|8335.8|8334.9|8332.7|8331.8|8335.8|8334.9|8332.4|8331.5|149
1731671400000|2024-11-15 11:50:00|8332.4|8331.5|8337.7|8336.8|8337.7|8336.8|8332.4|8331.5|190
1731671700000|2024-11-15 11:55:00|8337.8|8336.9|8335.6|8334.7|8337.9|8337|8334.9|8334|159
1731672000000|2024-11-15 12:00:00|8335.5|8334.6|8335.9|8335|8336.4|8335.5|8333.9|8333|177
1731672300000|2024-11-15 12:05:00|8335.6|8334.7|8334.8|8333.9|8336|8335.1|8334.5|8333.6|127
1731672600000|2024-11-15 12:10:00|8335|8334.1|8333.4|8332.5|8335.3|8334.4|8332.9|8332|165
1731672900000|2024-11-15 12:15:00|8333.5|8332.6|8337|8336.1|8337|8336.1|8333.4|8332.5|114
1731673200000|2024-11-15 12:20:00|8336.9|8336|8337.6|8336.7|8337.8|8336.9|8335.8|8334.9|119
1731673500000|2024-11-15 12:25:00|8337.7|8336.8|8338|8337.1|8339|8337.5|8337.3|8336|227
1731673800000|2024-11-15 12:30:00|8338.1|8337.2|8340.2|8338.7|8340.3|8338.8|8338.1|8336.9|191
1731674100000|2024-11-15 12:35:00|8340.3|8338.8|8340.4|8339.5|8340.9|8339.7|8338.9|8338|165
1731674400000|2024-11-15 12:40:00|8340.5|8339.6|8340.2|8339.3|8341.1|8340.2|8339.8|8338.7|185
1731674700000|2024-11-15 12:45:00|8340.5|8339.6|8340.1|8339.2|8341|8340.1|8339.9|8339|109
1731675000000|2024-11-15 12:50:00|8339.9|8339|8343.5|8342.6|8343.8|8342.9|8339.4|8338.5|193
1731675300000|2024-11-15 12:55:00|8343.4|8342.5|8342.8|8341.9|8343.6|8342.7|8342.5|8341.6|162
1731675600000|2024-11-15 13:00:00|8343|8342.1|8343.9|8343|8344.5|8343.5|8342.6|8341.7|273
1731675900000|2024-11-15 13:05:00|8344|8343.1|8346.2|8345.3|8346.4|8345.5|8343.7|8342.8|174
1731676200000|2024-11-15 13:10:00|8346.3|8345.4|8347.3|8346.4|8350.1|8348.7|8345.5|8344.4|376
1731676500000|2024-11-15 13:15:00|8347.4|8346.5|8349.4|8348.5|8350.7|8349.8|8347.2|8346.3|295
1731676800000|2024-11-15 13:20:00|8349.5|8348.6|8349.1|8348.2|8350.7|8349.8|8347.7|8346.8|221
1731677100000|2024-11-15 13:25:00|8349|8348.1|8350.4|8344.8|8350.4|8348.8|8348.3|8344.8|310
1731677400000|2024-11-15 13:30:00|8350.7|8345.3|8348.1|8346.6|8354.1|8350|8346.8|8339.9|974
1731677700000|2024-11-15 13:35:00|8348|8346.5|8350.7|8349.2|8351.3|8349.9|8347.2|8345.7|617
1731678000000|2024-11-15 13:40:00|8350.9|8349.4|8348.1|8347.2|8351.6|8350.3|8348|8347.1|504
1731678300000|2024-11-15 13:45:00|8348.2|8347.3|8350.3|8349.4|8350.4|8349.5|8346.7|8345.8|456
1731678600000|2024-11-15 13:50:00|8350.2|8349.3|8350|8349.1|8350.3|8349.3|8347|8346.1|445
1731678900000|2024-11-15 13:55:00|8350.1|8349.2|8347.4|8345.9|8350.5|8349.3|8347|8345.9|470
1731679200000|2024-11-15 14:00:00|8347.3|8345.8|8347.3|8346.4|8348.8|8347.3|8346.5|8345.5|425
1731679500000|2024-11-15 14:05:00|8347.2|8346.3|8347.4|8345.9|8348.6|8347.7|8345.1|8343.9|422
1731679800000|2024-11-15 14:10:00|8347.3|8345.8|8346.7|8345.2|8349.4|8347.9|8346.5|8345|392
1731680100000|2024-11-15 14:15:00|8346.8|8345.3|8342.3|8341.4|8348.3|8347.4|8342.1|8341.2|484
1731680400000|2024-11-15 14:20:00|8342.4|8341.5|8343.9|8342.4|8343.9|8342.7|8341.7|8340.7|476
1731680700000|2024-11-15 14:25:00|8344.1|8342.6|8340.5|8339.6|8344.1|8342.6|8338.6|8337.7|429
1731681000000|2024-11-15 14:30:00|8340.6|8339.7|8338.9|8338|8343.6|8342.2|8338.8|8337.5|560
1731681300000|2024-11-15 14:35:00|8339.1|8338.2|8335.4|8334.5|8339.7|8338.8|8334.2|8333.3|469
1731681600000|2024-11-15 14:40:00|8335.3|8334.4|8336.6|8335.7|8337.3|8336.4|8333.6|8332.7|418
1731681900000|2024-11-15 14:45:00|8336.5|8335.6|8337|8336.1|8338.1|8337.2|8336|8335.1|334
1731682200000|2024-11-15 14:50:00|8336.8|8335.9|8334.3|8333.4|8338|8337.1|8333.2|8332.3|422
1731682500000|2024-11-15 14:55:00|8334.2|8333.3|8335.8|8334.3|8336.2|8335|8333.3|8331.9|466
1731682800000|2024-11-15 15:00:00|8335.9|8334.4|8340|8339.1|8340.3|8339.4|8335.7|8334.4|461
1731683100000|2024-11-15 15:05:00|8339.9|8339|8343.2|8341.7|8343.9|8343|8339.7|8338.8|508
1731683400000|2024-11-15 15:10:00|8343.1|8341.6|8343|8342.1|8345.5|8344.3|8342.1|8340.7|461
1731683700000|2024-11-15 15:15:00|8343.1|8342.2|8341.6|8340.7|8344|8343.1|8339.8|8338.9|429
1731684000000|2024-11-15 15:20:00|8341.7|8340.8|8346.7|8345.8|8347.2|8346|8340.3|8339.4|397
1731684300000|2024-11-15 15:25:00|8346.8|8345.9|8344.6|8343.1|8347.1|8346.2|8343|8341.8|361
1731684600000|2024-11-15 15:30:00|8344.8|8343.3|8345.2|8344.3|8345.3|8344.4|8343|8342.1|372
1731684900000|2024-11-15 15:35:00|8345.3|8344.4|8344.6|8343.7|8346.8|8345.9|8343.4|8342.5|489
1731685200000|2024-11-15 15:40:00|8344.7|8343.8|8343.8|8342.9|8346.1|8345.2|8342.8|8341.9|412
1731685500000|2024-11-15 15:45:00|8343.9|8343|8342|8341.1|8344|8343.1|8341|8340.1|499
1731685800000|2024-11-15 15:50:00|8342.1|8341.2|8340.7|8339.8|8343.6|8342.7|8338.5|8337.1|570
1731686100000|2024-11-15 15:55:00|8340.8|8339.9|8342.9|8342|8343.2|8342.3|8339.5|8338.6|554
1731686400000|2024-11-15 16:00:00|8343|8342.1|8342.8|8341.3|8343.4|8342.2|8341.1|8339.6|521
1731686700000|2024-11-15 16:05:00|8342.7|8341.2|8341.4|8340.5|8343|8342.1|8340.1|8339.2|407
1731687000000|2024-11-15 16:10:00|8341.3|8340.4|8342.6|8341.7|8344.6|8343.7|8340.3|8339.4|468
1731687300000|2024-11-15 16:15:00|8342.5|8341.6|8343.1|8341.6|8343.7|8342.3|8341.1|8339.9|429
1731687600000|2024-11-15 16:20:00|8343|8341.5|8345|8344.1|8346.3|8345.4|8342.1|8341|384
1731687900000|2024-11-15 16:25:00|8345.3|8343.8|8345.3|8344.4|8347.7|8346.6|8344.2|8343.1|505
1731688200000|2024-11-15 16:30:00|8345.4|8344.5|8347.6|8346.7|8348.4|8347.5|8345.4|8344.5|381
1731688500000|2024-11-15 16:35:00|8347.5|8346.6|8350.2|8349.3|8350.6|8349.6|8347.3|8346.4|334
1731688800000|2024-11-15 16:40:00|8350.3|8349.4|8354.6|8353.7|8354.9|8353.8|8349.6|8348.7|403
1731689100000|2024-11-15 16:45:00|8354.7|8353.8|8357|8355.5|8357.4|8356.1|8354.3|8353.4|411
1731689400000|2024-11-15 16:50:00|8357.1|8355.6|8357.5|8356.6|8358.7|8357.8|8356.3|8355.3|388
1731689700000|2024-11-15 16:55:00|8357.6|8356.7|8356.4|8355.5|8358.2|8357.3|8356|8355.1|445
1731690000000|2024-11-15 17:00:00|8356.6|8355.7|8359.2|8357.7|8359.9|8359|8355.7|8354.8|364
1731690300000|2024-11-15 17:05:00|8358.9|8357.4|8356.7|8355.2|8359|8357.5|8356.3|8355.2|356
1731690600000|2024-11-15 17:10:00|8356.6|8355.1|8355.9|8355|8357.4|8356.5|8355.8|8354.8|271
1731690900000|2024-11-15 17:15:00|8356|8355.1|8355|8354.1|8357.2|8356.3|8354.6|8353.7|312
1731691200000|2024-11-15 17:20:00|8354.9|8354|8356.8|8355.9|8357.5|8356.1|8354.4|8353.3|358
1731691500000|2024-11-15 17:25:00|8356.7|8355.8|8355|8354.1|8357|8355.8|8354.8|8353.8|298
1731691800000|2024-11-15 17:30:00|8355.1|8354.2|8354.1|8353.2|8355.1|8354.2|8353.7|8352.8|384
1731692100000|2024-11-15 17:35:00|8354.2|8353.3|8356.3|8354.8|8356.9|8355.4|8354|8352.5|345
1731692400000|2024-11-15 17:40:00|8356|8355.1|8357.1|8356.2|8357.2|8356.3|8355.6|8354.4|324
1731692700000|2024-11-15 17:45:00|8357.3|8356.4|8356.7|8355.8|8357.6|8356.7|8356|8354.5|370
1731693000000|2024-11-15 17:50:00|8356.6|8355.7|8356.5|8355.6|8358|8357.1|8356.4|8355.5|314
1731693300000|2024-11-15 17:55:00|8356.4|8355.5|8354.5|8353.6|8357.4|8356.5|8354.1|8353.2|379
1731693600000|2024-11-15 18:00:00|8354.6|8353.7|8354.8|8353.9|8355.7|8354.8|8354|8353.1|321
1731693900000|2024-11-15 18:05:00|8355|8354.1|8354.4|8352.9|8356.1|8355.2|8353.7|8352.8|287
1731694200000|2024-11-15 18:10:00|8354.5|8353|8354.5|8353|8354.9|8353.4|8353.7|8352.5|501
1731694500000|2024-11-15 18:15:00|8354.8|8353.3|8355.2|8354.3|8355.4|8354.5|8354.4|8353|382
1731694800000|2024-11-15 18:20:00|8355.3|8354.4|8356|8355.1|8356.2|8355.3|8355.1|8354.2|307
1731695100000|2024-11-15 18:25:00|8356.1|8355.2|8354.5|8353.6|8356.1|8355.2|8354.1|8353.2|285
1731695400000|2024-11-15 18:30:00|8354.6|8353.7|8354.3|8353.4|8355.2|8354.1|8353.9|8352.9|219
1731695700000|2024-11-15 18:35:00|8354.2|8353.3|8353.6|8352.7|8355.1|8354.2|8353.2|8352.3|250
1731696000000|2024-11-15 18:40:00|8353.7|8352.8|8354.7|8353.8|8355|8354.1|8353.6|8352.7|291
1731696300000|2024-11-15 18:45:00|8354.6|8353.7|8355.4|8353.9|8355.7|8354.2|8354|8353.1|374
1731696600000|2024-11-15 18:50:00|8355.3|8353.8|8356.7|8355.2|8357|8355.7|8355|8353.7|493
1731696900000|2024-11-15 18:55:00|8356.6|8355.1|8354.9|8353.4|8356.6|8355.5|8354.4|8353|289
1731697200000|2024-11-15 19:00:00|8354.8|8353.3|8354.4|8353.5|8355.1|8354|8353.5|8352.6|356
1731697500000|2024-11-15 19:05:00|8354.5|8353.6|8353.5|8352.6|8354.6|8353.7|8352.7|8351.8|378
1731697800000|2024-11-15 19:10:00|8353.6|8352.7|8354.5|8353.6|8354.8|8353.9|8353|8352.1|346
1731698100000|2024-11-15 19:15:00|8354.4|8353.5|8354.7|8353.8|8355.1|8354.2|8353.8|8352.8|271
1731698400000|2024-11-15 19:20:00|8354.6|8353.7|8356.2|8354.7|8356.3|8355.4|8354.4|8353.5|413
1731698700000|2024-11-15 19:25:00|8356.4|8354.9|8357.1|8356.2|8357.2|8356.3|8355.8|8354.5|295
1731699000000|2024-11-15 19:30:00|8357|8356.1|8356.9|8355.4|8357.1|8356.2|8356|8354.8|226
1731699300000|2024-11-15 19:35:00|8357.1|8355.6|8356|8354.5|8357.3|8356|8355.9|8354.5|211
1731699600000|2024-11-15 19:40:00|8356.1|8354.6|8353.1|8352.2|8356.3|8354.8|8353|8352.1|280
1731699900000|2024-11-15 19:45:00|8353.2|8352.3|8352.4|8351.5|8353.2|8352.3|8350.7|8349.8|305
1731700200000|2024-11-15 19:50:00|8352.3|8351.4|8353.9|8353|8353.9|8353|8351.9|8350.7|279
1731700500000|2024-11-15 19:55:00|8353.8|8352.9|8355.4|8354.5|8356|8354.8|8353.1|8352.2|401
1731700800000|2024-11-15 20:00:00|8355.5|8354.6|8354.4|8352.9|8356.2|8355.3|8354.2|8352.7|355
1731701100000|2024-11-15 20:05:00|8354.5|8353|8354.4|8353.5|8355|8353.7|8353.4|8352.2|402
1731701400000|2024-11-15 20:10:00|8354.5|8353.6|8353.3|8352.4|8355.2|8353.9|8353.2|8352.2|308
1731701700000|2024-11-15 20:15:00|8353.4|8352.5|8352.3|8350.8|8354|8353.1|8351.6|8350.1|362
1731702000000|2024-11-15 20:20:00|8352.2|8350.7|8352.1|8351.2|8352.8|8351.7|8351.6|8350.4|394
1731702300000|2024-11-15 20:25:00|8352|8351.1|8351.1|8350.2|8352.3|8351.4|8350.7|8349.4|257
1731702600000|2024-11-15 20:30:00|8351.2|8350.3|8351.2|8350.3|8351.4|8350.4|8350.4|8349.1|300
1731702900000|2024-11-15 20:35:00|8351.1|8350.2|8349|8348.1|8351.4|8350.5|8348.6|8347.7|299
1731703200000|2024-11-15 20:40:00|8349.1|8348.2|8350.3|8349.4|8350.6|8349.7|8347.6|8346.3|403
1731703500000|2024-11-15 20:45:00|8350.4|8349.5|8350.6|8349.1|8351.2|8349.8|8350|8348.9|328
1731703800000|2024-11-15 20:50:00|8350.5|8349|8351.6|8350.1|8352.2|8350.7|8350.5|8349|412
1731704100000|2024-11-15 20:55:00|8351.7|8350.2|8351.4|8350.5|8352.6|8351.2|8350.9|8349.7|333
1731704400000|2024-11-15 21:00:00|8351.5|8350.6|8349.2|8348.3|8351.5|8350.6|8349|8347.5|229
1731704700000|2024-11-15 21:05:00|8349.1|8348.2|8349.5|8348.6|8349.6|8348.7|8348.5|8347.6|134
1731705000000|2024-11-15 21:10:00|8349.3|8348.4|8351.2|8350.3|8351.4|8350.5|8349.1|8348.2|149
1731705300000|2024-11-15 21:15:00|8351.1|8350.2|8352.1|8351.2|8352.6|8351.7|8351|8350.1|376
1731705600000|2024-11-15 21:20:00|8352.6|8351.7|8352|8350.5|8352.6|8351.7|8351.5|8350|140
1731705900000|2024-11-15 21:25:00|8351.8|8350.3|8352|8350.5|8352.3|8350.8|8351|8349.5|193
1731706200000|2024-11-15 21:30:00|8352.1|8350.6|8352.1|8350.6|8352.5|8351|8351.8|8350.3|230
1731706500000|2024-11-15 21:35:00|8352.2|8350.7|8353|8351.5|8353.1|8351.6|8352.2|8350.7|423
1731706800000|2024-11-15 21:40:00|8352.9|8351.4|8353.5|8352|8353.6|8352.1|8352.5|8351|394
1731707100000|2024-11-15 21:45:00|8353.3|8351.8|8350.9|8349.4|8353.4|8351.9|8350.9|8349.4|290
1731707400000|2024-11-15 21:50:00|8350.8|8349.3|8350.5|8349|8351.3|8349.8|8349.6|8348.1|456
1731707700000|2024-11-15 21:55:00|8350.6|8349.1|8357.4|8345.5|8358.1|8350.6|8350|8343.3|494
1731877200000|2024-11-17 21:00:00|8355.6|8334.6|8355.6|8334.6|8355.6|8334.6|8355.6|8334.6|1
1731878700000|2024-11-17 21:25:00|8342.8|8321.8|8356.9|8335.9|8356.9|8335.9|8342.8|8321.8|4
1731879000000|2024-11-17 21:30:00|8348.1|8327.1|8348.1|8327.1|8348.1|8327.1|8348.1|8327.1|1
1731879600000|2024-11-17 21:40:00|8350.8|8329.8|8350.8|8329.8|8355.1|8334.1|8350.8|8329.8|9
1731880200000|2024-11-17 21:50:00|8357.3|8336.3|8350.8|8329.8|8357.3|8336.3|8350.8|8329.8|3
1731880500000|2024-11-17 21:55:00|8351.2|8329.3|8346.8|8334.9|8351.2|8335.1|8346.8|8329.3|7
1731880800000|2024-11-17 22:00:00|8346.9|8335|8347.6|8335.7|8347.6|8335.7|8346.8|8334.9|7
1731881100000|2024-11-17 22:05:00|8348.5|8336.6|8348.7|8338.8|8351.9|8340|8348.5|8336.6|35
1731881400000|2024-11-17 22:10:00|8348.9|8337.6|8349|8337.1|8350.9|8340.3|8347.3|8337.1|38
1731881700000|2024-11-17 22:15:00|8346.8|8339.7|8355.8|8343.9|8356.1|8344.2|8346.8|8337.2|126
1731882000000|2024-11-17 22:20:00|8355.9|8344|8356.3|8344.4|8357.1|8346.5|8354.5|8342.6|95
1731882300000|2024-11-17 22:25:00|8356.2|8344.3|8354.7|8345.8|8357|8345.9|8354.7|8343.6|71
1731882600000|2024-11-17 22:30:00|8354.8|8345.7|8356.7|8344.8|8358.8|8347.7|8354.6|8344.8|66
1731882900000|2024-11-17 22:35:00|8356.8|8344.9|8355.6|8343.7|8357.7|8345.8|8355.6|8343.7|34
1731883200000|2024-11-17 22:40:00|8355.5|8343.6|8354.7|8342.8|8359.6|8347.7|8354.7|8342.8|116
1731883500000|2024-11-17 22:45:00|8354.6|8342.7|8355.2|8343.3|8357.8|8345.9|8353.5|8341.6|76
1731883800000|2024-11-17 22:50:00|8355.4|8343.5|8354.5|8342.6|8356.4|8344.5|8353.3|8341.4|94
1731884100000|2024-11-17 22:55:00|8354.4|8342.5|8354.2|8342.3|8356|8344.1|8351.1|8339.2|171
1731884400000|2024-11-17 23:00:00|8353.8|8341.9|8350.7|8348.3|8359.1|8350.1|8349.9|8341.9|293
1731884700000|2024-11-17 23:05:00|8350.2|8348.7|8350.3|8348.8|8351.1|8349.1|8349.4|8347.6|99
1731885000000|2024-11-17 23:10:00|8350.1|8348.6|8350.4|8348.9|8350.8|8349.3|8349.9|8348.4|79
1731885300000|2024-11-17 23:15:00|8350.5|8349|8349.4|8347.9|8350.7|8349.2|8349.2|8347.7|108
1731885600000|2024-11-17 23:20:00|8349.2|8347.7|8350.4|8348.9|8350.6|8349.1|8348.8|8347.3|62
1731885900000|2024-11-17 23:25:00|8350.3|8348.8|8350.8|8349.3|8350.9|8349.4|8350.1|8348.6|43
1731886200000|2024-11-17 23:30:00|8351|8349.5|8351.6|8350.1|8352|8350.5|8350.8|8349.3|52
1731886500000|2024-11-17 23:35:00|8351.5|8350|8351.5|8350|8351.9|8350.4|8351.1|8349.6|45
1731886800000|2024-11-17 23:40:00|8351.4|8349.9|8351.5|8350|8351.6|8350.1|8351.1|8349.6|46
1731887100000|2024-11-17 23:45:00|8351.4|8349.9|8350.9|8349.4|8351.5|8350|8350.5|8349|31
1731887400000|2024-11-17 23:50:00|8350.8|8349.3|8350.2|8348.7|8351.1|8349.6|8350|8348.5|45
1731887700000|2024-11-17 23:55:00|8350|8348.5|8350.1|8348.6|8350.3|8348.8|8349|8347.5|102
1731888000000|2024-11-18 00:00:00|8350.2|8348.7|8349.9|8348.4|8351.2|8349.7|8349.9|8348.4|157
1731888300000|2024-11-18 00:05:00|8350|8348.5|8350.6|8349.1|8351.1|8349.6|8349.8|8348.3|128
1731888600000|2024-11-18 00:10:00|8350.5|8349|8349.6|8348.1|8350.7|8349.2|8349.5|8348|85
1731888900000|2024-11-18 00:15:00|8349.5|8348|8349.9|8348.4|8350.8|8349.3|8348.7|8347.2|147
1731889200000|2024-11-18 00:20:00|8350|8348.5|8350.2|8348.7|8350.2|8348.7|8349.6|8348.1|65
1731889500000|2024-11-18 00:25:00|8350.3|8348.8|8349.1|8347.6|8350.4|8348.9|8348.7|8347.2|85
1731889800000|2024-11-18 00:30:00|8349.2|8347.7|8347.7|8346.2|8349.9|8348.4|8347.6|8346.1|122
1731890100000|2024-11-18 00:35:00|8347.8|8346.3|8348|8346.5|8348.3|8346.8|8347.6|8346.1|84
1731890400000|2024-11-18 00:40:00|8348.1|8346.6|8347.2|8346.3|8348.1|8346.8|8347.1|8346|137
1731890700000|2024-11-18 00:45:00|8347.6|8346.1|8348.8|8347.3|8349.9|8348.4|8347.5|8346|214
1731891000000|2024-11-18 00:50:00|8348.7|8347.2|8348.6|8347.1|8349.1|8347.6|8347.4|8345.9|310
1731891300000|2024-11-18 00:55:00|8348.4|8346.9|8347|8345.5|8348.9|8347.4|8347|8345.5|281
1731891600000|2024-11-18 01:00:00|8346.9|8345.4|8346.8|8345.3|8347.7|8346.8|8346|8344.5|353
1731891900000|2024-11-18 01:05:00|8346.9|8345.4|8346.2|8344.7|8347.7|8346.2|8345.8|8344.3|568
1731892200000|2024-11-18 01:10:00|8346.3|8344.8|8345.1|8343.6|8347.4|8345.9|8344.8|8343.6|307
1731892500000|2024-11-18 01:15:00|8345.2|8343.7|8343.3|8342.4|8346|8344.5|8343|8342.1|382
1731892800000|2024-11-18 01:20:00|8343.4|8342.5|8343.1|8342.2|8343.9|8343|8343|8341.7|214
1731893100000|2024-11-18 01:25:00|8343.3|8342.4|8344.3|8342.8|8344.5|8343.4|8342.7|8341.2|344
1731893400000|2024-11-18 01:30:00|8344.2|8342.7|8344.7|8343.2|8345.2|8343.7|8343.4|8341.9|437
1731893700000|2024-11-18 01:35:00|8344.8|8343.3|8343.7|8342.2|8344.8|8343.9|8343.3|8342.1|339
1731894000000|2024-11-18 01:40:00|8343.6|8342.1|8344.1|8343.2|8344.1|8343.2|8343.1|8342.1|280
1731894300000|2024-11-18 01:45:00|8344.2|8343.3|8344.3|8343.4|8345|8343.7|8343.8|8342.6|269
1731894600000|2024-11-18 01:50:00|8344.5|8343.6|8344.8|8343.9|8345|8344.1|8344.1|8343.2|296
1731894900000|2024-11-18 01:55:00|8344.7|8343.8|8344|8342.5|8345.1|8344.2|8343.5|8342.1|218
1731895200000|2024-11-18 02:00:00|8343.9|8342.4|8344.4|8342.9|8344.9|8343.4|8343.8|8342.3|300
1731895500000|2024-11-18 02:05:00|8344.5|8343|8343.6|8342.7|8344.5|8343|8343.4|8342.2|301
1731895800000|2024-11-18 02:10:00|8343.7|8342.8|8343.6|8342.7|8343.8|8342.9|8343|8342.1|247
1731896100000|2024-11-18 02:15:00|8343.5|8342.6|8343.5|8342.6|8344.2|8343.3|8343.4|8342.5|278
1731896400000|2024-11-18 02:20:00|8343.6|8342.7|8343.5|8342.6|8344|8343|8343.1|8342.1|285
1731896700000|2024-11-18 02:25:00|8343.6|8342.7|8343.7|8342.8|8344.2|8343.3|8343.3|8342.4|276
1731897000000|2024-11-18 02:30:00|8343.6|8342.7|8344.6|8343.1|8344.9|8343.4|8343.3|8342.4|321
1731897300000|2024-11-18 02:35:00|8344.5|8343|8343.9|8342.4|8344.7|8343.2|8343.8|8342.3|312
1731897600000|2024-11-18 02:40:00|8344|8342.5|8343.7|8342.8|8344.4|8343.1|8343.5|8342.4|334
1731897900000|2024-11-18 02:45:00|8343.8|8342.9|8344.2|8343.3|8345.1|8343.9|8343.5|8342.6|262
1731898200000|2024-11-18 02:50:00|8344.1|8343.2|8344.2|8343.3|8344.3|8343.3|8343.6|8342.7|155
1731898500000|2024-11-18 02:55:00|8344.1|8343.2|8343.6|8342.7|8344.4|8343.4|8343.1|8342.2|194
1731898800000|2024-11-18 03:00:00|8343.7|8342.8|8344.6|8343.7|8344.8|8343.9|8343.5|8342.6|150
1731899100000|2024-11-18 03:05:00|8344.7|8343.8|8344.2|8343.3|8345|8343.8|8344.1|8343.1|237
1731899400000|2024-11-18 03:10:00|8344.1|8343.2|8343.4|8341.9|8344.3|8343.4|8342.7|8341.7|231
1731899700000|2024-11-18 03:15:00|8343.3|8341.8|8343|8342.1|8343.4|8342.5|8342.9|8341.7|182
1731900000000|2024-11-18 03:20:00|8343.1|8342.2|8343.7|8342.8|8343.9|8343|8343|8342.1|277
1731900300000|2024-11-18 03:25:00|8343.6|8342.7|8344.3|8343.4|8344.4|8343.5|8343.5|8342.6|245
1731900600000|2024-11-18 03:30:00|8344.4|8343.5|8345.1|8344.2|8345.7|8344.4|8344.1|8343.2|244
1731900900000|2024-11-18 03:35:00|8345|8344.1|8344.9|8343.4|8345.5|8344.2|8344.9|8343.4|205
1731901200000|2024-11-18 03:40:00|8344.8|8343.3|8344.4|8342.9|8344.8|8343.3|8344.3|8342.8|238
1731901500000|2024-11-18 03:45:00|8344.5|8343|8344.4|8342.9|8344.7|8343.2|8343.6|8342.4|261
1731901800000|2024-11-18 03:50:00|8344.5|8343|8344.4|8343.5|8344.9|8343.7|8344.2|8342.8|162
1731902100000|2024-11-18 03:55:00|8344.1|8343.2|8344.6|8343.1|8344.9|8343.7|8343.9|8342.4|148
1731902400000|2024-11-18 04:00:00|8344.4|8342.9|8345.2|8344.3|8345.5|8344.5|8344.4|8342.9|232
1731902700000|2024-11-18 04:05:00|8345|8344.1|8345.1|8344.2|8345.5|8344.6|8345|8344.1|202
1731903000000|2024-11-18 04:10:00|8345.2|8344.3|8344.8|8343.9|8345.3|8344.4|8344.5|8343.6|115
1731903300000|2024-11-18 04:15:00|8344.7|8343.8|8345|8344.1|8345.1|8344.1|8344.2|8343.1|223
1731903600000|2024-11-18 04:20:00|8344.9|8344|8344.1|8342.6|8345.3|8344.4|8343.9|8342.4|179
1731903900000|2024-11-18 04:25:00|8344|8342.5|8343.8|8342.9|8344.2|8343.2|8343.4|8342.2|150
1731904200000|2024-11-18 04:30:00|8343.9|8343|8343.4|8342.5|8344|8343.1|8343.1|8342.2|185
1731904500000|2024-11-18 04:35:00|8343.3|8342.4|8343.9|8343|8344.5|8343.3|8343.2|8342.3|245
1731904800000|2024-11-18 04:40:00|8343.8|8342.9|8343.8|8342.9|8344.3|8343.2|8343.6|8342.7|231
1731905100000|2024-11-18 04:45:00|8343.9|8343|8344.1|8343.2|8344.8|8343.3|8343.3|8342.4|276
1731905400000|2024-11-18 04:50:00|8344.2|8343.3|8344.6|8343.7|8344.8|8343.9|8343.9|8343|162
1731905700000|2024-11-18 04:55:00|8344.7|8343.8|8344|8343.1|8345.1|8344.1|8343.9|8343|112
1731906000000|2024-11-18 05:00:00|8343.9|8343|8344|8343.1|8344.6|8343.7|8343.6|8342.7|232
1731906300000|2024-11-18 05:05:00|8344.1|8343.2|8344.2|8343.3|8344.8|8343.6|8343.5|8342.6|233
1731906600000|2024-11-18 05:10:00|8344.3|8343.4|8345.5|8344|8345.6|8344.6|8344.2|8343.3|110
1731906900000|2024-11-18 05:15:00|8345.4|8343.9|8345.4|8343.9|8345.5|8344.3|8344.8|8343.3|221
1731907200000|2024-11-18 05:20:00|8345.3|8343.8|8345|8344.1|8345.7|8344.6|8344.8|8343.7|241
1731907500000|2024-11-18 05:25:00|8345.1|8344.2|8345.1|8344.2|8345.5|8344.4|8344.7|8343.4|143
1731907800000|2024-11-18 05:30:00|8345|8344.1|8345.6|8344.7|8345.9|8345|8345|8344.1|222
1731908100000|2024-11-18 05:35:00|8345.7|8344.8|8345.3|8344.4|8346|8345.1|8345.2|8344.3|354
1731908400000|2024-11-18 05:40:00|8345.4|8344.5|8346.4|8345.5|8346.4|8345.5|8345.2|8344.3|241
1731908700000|2024-11-18 05:45:00|8346.3|8345.4|8346.7|8345.2|8346.9|8345.6|8345.7|8344.8|278
1731909000000|2024-11-18 05:50:00|8346.6|8345.1|8344.9|8343.4|8346.9|8345.4|8344.9|8343.4|247
1731909300000|2024-11-18 05:55:00|8344.8|8343.3|8344.1|8343.2|8345.3|8343.8|8343.3|8342.2|213
1731909600000|2024-11-18 06:00:00|8344.3|8343.4|8344.7|8343.8|8344.8|8343.9|8343.3|8341.9|247
1731909900000|2024-11-18 06:05:00|8344.8|8343.9|8343.7|8342.2|8344.9|8344|8343.1|8341.8|256
1731910200000|2024-11-18 06:10:00|8343.8|8342.3|8343.7|8342.8|8344.5|8343.2|8343.5|8342.1|281
1731910500000|2024-11-18 06:15:00|8343.8|8342.9|8345.3|8344.4|8345.6|8344.4|8343.6|8342.4|366
1731910800000|2024-11-18 06:20:00|8345.2|8344.3|8346.1|8344.6|8346.5|8345.3|8345.2|8344|423
1731911100000|2024-11-18 06:25:00|8346.2|8344.7|8345.3|8343.8|8346.2|8344.7|8344.1|8343.1|348
1731911400000|2024-11-18 06:30:00|8345.4|8343.9|8345.3|8343.8|8346.4|8344.9|8344.9|8343.4|331
1731911700000|2024-11-18 06:35:00|8345.4|8343.9|8344.6|8343.1|8345.7|8344.4|8344.4|8342.9|237
1731912000000|2024-11-18 06:40:00|8344.5|8343|8344.5|8343|8345.1|8343.6|8343.6|8342.4|253
1731912300000|2024-11-18 06:45:00|8344.4|8342.9|8343.4|8341.9|8344.5|8343|8343.3|8341.8|277
1731912600000|2024-11-18 06:50:00|8343.5|8342|8342.9|8342|8343.9|8342.8|8342.6|8341.7|268
1731912900000|2024-11-18 06:55:00|8342.8|8341.9|8342.4|8341.5|8343.1|8342.2|8342.1|8341.2|214
1731913200000|2024-11-18 07:00:00|8342.3|8341.4|8341.8|8340.3|8342.5|8341.6|8341.1|8339.9|200
1731913500000|2024-11-18 07:05:00|8341.4|8339.9|8341|8339.5|8342.8|8341.5|8341|8339.5|129
1731913800000|2024-11-18 07:10:00|8340.9|8339.4|8343.5|8342|8344.1|8343.2|8340.8|8339.3|147
1731914100000|2024-11-18 07:15:00|8343.6|8342.1|8346.1|8345.2|8346.4|8345.5|8343.5|8342.1|159
1731914400000|2024-11-18 07:20:00|8346|8345.1|8349.3|8348.4|8350.2|8348.7|8345.2|8344.3|214
1731914700000|2024-11-18 07:25:00|8349.2|8348.3|8351.3|8349.8|8351.4|8350|8348.9|8348|183
1731915000000|2024-11-18 07:30:00|8351.5|8350|8351.3|8350.4|8352.1|8350.9|8350.5|8349.6|197
1731915300000|2024-11-18 07:35:00|8351.4|8350.5|8351.4|8350.5|8352|8351.1|8351|8350.1|132
1731915600000|2024-11-18 07:40:00|8351.5|8350.6|8353.9|8353|8353.9|8353|8351.3|8350.4|120
1731915900000|2024-11-18 07:45:00|8354|8353.1|8353.7|8352.8|8355.8|8354.9|8353|8352.1|198
1731916200000|2024-11-18 07:50:00|8353.9|8353|8354.8|8353.9|8354.8|8353.9|8353.5|8352.6|123
1731916500000|2024-11-18 07:55:00|8354.9|8354|8354.2|8352.7|8355.2|8354.3|8351.7|8350.8|217
1731916800000|2024-11-18 08:00:00|8354.1|8352.6|8358.2|8356.7|8358.7|8357.8|8353.1|8352.2|298
1731917100000|2024-11-18 08:05:00|8358.1|8356.6|8356.2|8355.3|8359.2|8358.3|8355.5|8354.3|271
1731917400000|2024-11-18 08:10:00|8356.3|8355.4|8354.5|8353.6|8357.1|8356.2|8354|8353.1|182
1731917700000|2024-11-18 08:15:00|8354.4|8353.5|8355.9|8355|8356.6|8355.4|8353.4|8352.5|240
1731918000000|2024-11-18 08:20:00|8356|8355.1|8356.5|8355.6|8356.6|8355.6|8354.7|8353.8|164
1731918300000|2024-11-18 08:25:00|8356.7|8355.2|8357|8356.1|8358.3|8357.4|8356.2|8354.9|221
1731918600000|2024-11-18 08:30:00|8357.1|8356.2|8357.8|8356.9|8358.8|8357.5|8356|8354.8|253
1731918900000|2024-11-18 08:35:00|8357.9|8357|8357.5|8356|8359.3|8358.3|8357|8356|207
1731919200000|2024-11-18 08:40:00|8357.4|8355.9|8358.2|8357.3|8358.9|8358|8356.6|8355.7|217
1731919500000|2024-11-18 08:45:00|8358.4|8357.5|8358.9|8358|8359.6|8358.7|8358.4|8357.5|106
1731919800000|2024-11-18 08:50:00|8358.8|8357.9|8358.3|8357.4|8359.5|8358.6|8357.7|8356.7|170
1731920100000|2024-11-18 08:55:00|8358.2|8357.3|8358.5|8357.6|8359.3|8358.4|8357.7|8356.8|151
1731920400000|2024-11-18 09:00:00|8358.4|8357.5|8359.6|8358.7|8359.9|8359|8358.4|8357.5|157
1731920700000|2024-11-18 09:05:00|8359.5|8358.6|8358.9|8358|8359.8|8358.9|8358.8|8357.7|168
1731921000000|2024-11-18 09:10:00|8359|8358.1|8359.5|8358.6|8359.6|8358.7|8358.7|8357.8|94
1731921300000|2024-11-18 09:15:00|8359.4|8358.5|8360.3|8359.4|8360.6|8359.7|8359.3|8358.2|145
1731921600000|2024-11-18 09:20:00|8360.4|8359.5|8365.8|8364.9|8366.4|8364.9|8360.3|8359.3|320
1731921900000|2024-11-18 09:25:00|8365.9|8365|8368.7|8367.8|8368.9|8368|8365.9|8365|232
1731922200000|2024-11-18 09:30:00|8368.8|8367.9|8370.8|8369.9|8373.7|8372.8|8368.8|8367.9|304
1731922500000|2024-11-18 09:35:00|8370.7|8369.8|8370.1|8369.2|8370.9|8370|8368.5|8367.4|240
1731922800000|2024-11-18 09:40:00|8370|8369.1|8369.8|8368.9|8370.9|8370|8369.7|8368.7|181
1731923100000|2024-11-18 09:45:00|8369.7|8368.8|8369.7|8368.8|8371|8370.1|8369.5|8368.6|146
1731923400000|2024-11-18 09:50:00|8369.6|8368.7|8364.1|8363.2|8369.6|8368.7|8363.4|8362.5|270
1731923700000|2024-11-18 09:55:00|8364|8363.1|8366.8|8365.3|8367.2|8365.8|8362.7|8361.8|409
1731924000000|2024-11-18 10:00:00|8366.6|8365.1|8365.5|8364.6|8368.6|8367.1|8365|8364.1|240
1731924300000|2024-11-18 10:05:00|8365.6|8364.7|8365.8|8364.9|8366.5|8365.6|8364.7|8363.2|234
1731924600000|2024-11-18 10:10:00|8366|8365.1|8363.8|8362.9|8366.4|8365.4|8363.4|8362.1|197
1731924900000|2024-11-18 10:15:00|8363.7|8362.8|8362.7|8361.2|8363.7|8362.8|8360.2|8359.3|231
1731925200000|2024-11-18 10:20:00|8362.6|8361.1|8360.7|8359.8|8362.8|8361.3|8358.7|8357.5|234
1731925500000|2024-11-18 10:25:00|8360.6|8359.7|8359.5|8358.6|8360.6|8359.7|8358.5|8357.3|207
1731925800000|2024-11-18 10:30:00|8359.6|8358.7|8361.1|8360.2|8361.6|8360.7|8359|8358.1|176
1731926100000|2024-11-18 10:35:00|8361.3|8360.4|8360.9|8360|8361.8|8360.6|8360|8359.1|110
1731926400000|2024-11-18 10:40:00|8361|8360.1|8357.2|8356.3|8361.1|8360.2|8357.1|8356.2|141
1731926700000|2024-11-18 10:45:00|8357.4|8356.5|8358.1|8357.2|8358.8|8357.9|8357.3|8356.4|161
1731927000000|2024-11-18 10:50:00|8358.3|8357.4|8357.5|8356.6|8358.7|8357.8|8356.2|8355.3|193
1731927300000|2024-11-18 10:55:00|8356.7|8355.8|8352.3|8351.4|8356.9|8356|8352.2|8351.3|248
1731927600000|2024-11-18 11:00:00|8352.4|8351.5|8353.5|8352.6|8354.2|8353.3|8350.8|8349.9|213
1731927900000|2024-11-18 11:05:00|8353.6|8352.7|8353|8352.1|8354.6|8353.7|8349.5|8348.6|336
1731928200000|2024-11-18 11:10:00|8352.9|8352|8349.8|8348.9|8353.2|8352.3|8348.9|8348|224
1731928500000|2024-11-18 11:15:00|8349.7|8348.8|8352|8351.1|8352|8351.1|8349.5|8348.6|102
1731928800000|2024-11-18 11:20:00|8352.1|8351.2|8352.2|8351.3|8354.8|8353.9|8352.1|8351.2|109
1731929100000|2024-11-18 11:25:00|8352.1|8351.2|8352.8|8351.9|8354.3|8353.4|8351.1|8350.2|172
1731929400000|2024-11-18 11:30:00|8352.6|8351.7|8351.9|8351|8353|8352.1|8351.2|8350.3|154
1731929700000|2024-11-18 11:35:00|8351.7|8350.8|8352.9|8352|8353.1|8352.2|8350.7|8349.2|143
1731930000000|2024-11-18 11:40:00|8353|8352.1|8351.3|8350.4|8354.9|8353.5|8351.1|8349.6|198
1731930300000|2024-11-18 11:45:00|8351|8350.1|8353.2|8352.3|8353.3|8352.4|8350.7|8349.8|131
1731930600000|2024-11-18 11:50:00|8353.3|8352.4|8354.4|8353.5|8354.6|8353.7|8353.1|8352.2|119
1731930900000|2024-11-18 11:55:00|8354.6|8353.7|8355.2|8354.3|8355.8|8354.9|8352.9|8352|157
1731931200000|2024-11-18 12:00:00|8355.3|8354.4|8353.3|8352.4|8355.8|8354.9|8353.3|8352.4|176
1731931500000|2024-11-18 12:05:00|8353.2|8352.3|8350.9|8350|8353.3|8352.4|8350.6|8349.7|165
1731931800000|2024-11-18 12:10:00|8350.8|8349.9|8350.1|8349.2|8351.3|8350.4|8348.6|8347.7|268
1731932100000|2024-11-18 12:15:00|8350|8349.1|8348.6|8347.7|8350.6|8349.7|8348.5|8347.6|221
1731932400000|2024-11-18 12:20:00|8348.5|8347.6|8349.9|8349|8349.9|8349|8346.7|8345.8|186
1731932700000|2024-11-18 12:25:00|8350.1|8349.2|8349.7|8348.8|8350.6|8349.3|8349|8348.1|203
1731933000000|2024-11-18 12:30:00|8349.8|8348.9|8350.4|8349.5|8351.3|8350.4|8349.4|8348.5|174
1731933300000|2024-11-18 12:35:00|8350.1|8349.2|8351.3|8350.4|8351.3|8350.4|8349.9|8349|155
1731933600000|2024-11-18 12:40:00|8351.2|8350.3|8352|8351.1|8352.6|8351.4|8350.9|8350|174
1731933900000|2024-11-18 12:45:00|8351.9|8351|8352.1|8351.2|8352.7|8351.8|8351.6|8350.7|184
1731934200000|2024-11-18 12:50:00|8352.2|8351.3|8354.2|8353.3|8354.4|8353.5|8352.1|8351.2|202
1731934500000|2024-11-18 12:55:00|8354.3|8353.4|8354.4|8353.5|8354.9|8353.6|8352|8350.7|239
1731934800000|2024-11-18 13:00:00|8354.3|8353.4|8356.2|8355.3|8356.3|8355.4|8352.6|8351.7|216
1731935100000|2024-11-18 13:05:00|8356.3|8355.4|8356.4|8355.5|8357|8356.1|8354.6|8353.3|214
1731935400000|2024-11-18 13:10:00|8356.5|8355.6|8355.9|8355|8357|8356.1|8355.6|8354.7|127
1731935700000|2024-11-18 13:15:00|8356|8355.1|8357.9|8357|8357.9|8357|8355.6|8354.7|112
1731936000000|2024-11-18 13:20:00|8358|8357.1|8360.3|8358.8|8360.6|8359.5|8358|8357.1|255
1731936300000|2024-11-18 13:25:00|8360.1|8359.2|8360.2|8359.3|8361.7|8360.8|8359.9|8359|234
1731936600000|2024-11-18 13:30:00|8360.3|8359.4|8360.2|8359.3|8361.2|8360.3|8359.4|8358|304
1731936900000|2024-11-18 13:35:00|8360.1|8359.2|8360.7|8359.8|8360.7|8359.8|8358.9|8358|201
1731937200000|2024-11-18 13:40:00|8360.8|8359.9|8363.3|8362.4|8363.8|8362.9|8360.3|8359.4|226
1731937500000|2024-11-18 13:45:00|8363.1|8362.2|8364.7|8363.8|8366.1|8365.2|8363|8362.1|274
1731937800000|2024-11-18 13:50:00|8364.8|8363.9|8370|8369.1|8371.2|8370.3|8364.8|8363.9|350
1731938100000|2024-11-18 13:55:00|8370.1|8369.2|8370.9|8370|8371.6|8370.7|8369.8|8368.7|356
1731938400000|2024-11-18 14:00:00|8371|8370.1|8370.7|8369.8|8372.2|8371.3|8370.5|8369.6|218
1731938700000|2024-11-18 14:05:00|8370.6|8369.7|8369.4|8368.5|8370.9|8370|8369.1|8368.1|189
1731939000000|2024-11-18 14:10:00|8369.5|8368.6|8369.8|8368.9|8370.2|8369.2|8368.4|8367.5|235
1731939300000|2024-11-18 14:15:00|8369.9|8369|8370.7|8369.8|8371.3|8370.1|8368.9|8367.9|265
1731939600000|2024-11-18 14:20:00|8370.6|8369.7|8369.6|8368.7|8371.3|8370.1|8368.4|8367.5|208
1731939900000|2024-11-18 14:25:00|8369.8|8368.9|8368.5|8367.6|8370.4|8369.3|8368.4|8367.5|206
1731940200000|2024-11-18 14:30:00|8368.4|8367.5|8369|8367.5|8369.7|8368.2|8367.5|8366.6|265
1731940500000|2024-11-18 14:35:00|8368.9|8367.4|8368.7|8367.2|8369.7|8368.2|8366.8|8365.9|265
1731940800000|2024-11-18 14:40:00|8368.8|8367.3|8366.8|8365.3|8369.6|8368.1|8366.3|8364.9|341
1731941100000|2024-11-18 14:45:00|8366.9|8365.4|8366.1|8365.2|8367.8|8366.9|8365.8|8364.8|272
1731941400000|2024-11-18 14:50:00|8366.2|8365.3|8367.5|8366.6|8368.7|8367.8|8366|8365.1|174
1731941700000|2024-11-18 14:55:00|8367.4|8366.5|8367.6|8366.1|8368.4|8366.9|8366.5|8365.5|262
1731942000000|2024-11-18 15:00:00|8367.9|8366.4|8367.9|8367|8368.4|8367.5|8366.9|8365.6|268
1731942300000|2024-11-18 15:05:00|8367.8|8366.9|8366.5|8365.6|8369.4|8368|8366.5|8365.5|248
1731942600000|2024-11-18 15:10:00|8366.7|8365.8|8367.3|8366.4|8368.2|8367.2|8366.6|8365.2|215
1731942900000|2024-11-18 15:15:00|8367.4|8366.5|8367.1|8366.2|8368.1|8367.2|8366.3|8365.4|191
1731943200000|2024-11-18 15:20:00|8367.2|8366.3|8367.9|8367|8368.6|8367.7|8366.7|8365.8|206
1731943500000|2024-11-18 15:25:00|8367.8|8366.9|8365.2|8364.3|8367.9|8367|8364.8|8363.9|179
1731943800000|2024-11-18 15:30:00|8365.1|8364.2|8366.1|8365.2|8366.8|8365.9|8363.3|8362.4|248
1731944100000|2024-11-18 15:35:00|8366.3|8364.8|8365.9|8365|8368|8366.5|8365.9|8364.6|227
1731944400000|2024-11-18 15:40:00|8365.8|8364.9|8364.9|8364|8366.4|8365.5|8364.3|8363.4|186
1731944700000|2024-11-18 15:45:00|8364.8|8363.9|8365.2|8364.3|8366|8365.1|8363.9|8363|211
1731945000000|2024-11-18 15:50:00|8365.3|8364.4|8364.5|8363.6|8366.7|8365.8|8363.8|8362.9|289
1731945300000|2024-11-18 15:55:00|8364.6|8363.7|8365.9|8365|8367.1|8365.8|8364.2|8363.3|236
1731945600000|2024-11-18 16:00:00|8365.8|8364.9|8359|8358.1|8365.8|8364.9|8358.8|8357.9|223
1731945900000|2024-11-18 16:05:00|8359.1|8358.2|8358.2|8357.3|8359.9|8359|8357.6|8356.7|217
1731946200000|2024-11-18 16:10:00|8358.3|8357.4|8357.9|8357|8359.3|8358.4|8357.6|8356.7|172
1731946500000|2024-11-18 16:15:00|8358|8357.1|8355|8354.1|8358.4|8357.5|8353.5|8352.6|236
1731946800000|2024-11-18 16:20:00|8354.8|8353.9|8355.4|8354.5|8356.6|8355.1|8354|8353.1|282
1731947100000|2024-11-18 16:25:00|8355.5|8354.6|8358|8357.1|8358.2|8357.3|8355.5|8354.6|210
1731947400000|2024-11-18 16:30:00|8358.1|8357.2|8356.7|8355.8|8358.8|8357.9|8356.3|8355.4|170
1731947700000|2024-11-18 16:35:00|8356.8|8355.9|8357.4|8356.5|8357.8|8356.9|8356.7|8355.8|151
1731948000000|2024-11-18 16:40:00|8357.6|8356.7|8357.9|8357|8358.5|8357.6|8357.1|8356.2|270
1731948300000|2024-11-18 16:45:00|8358|8357.1|8357.3|8355.8|8358.5|8357.6|8357|8355.5|221
1731948600000|2024-11-18 16:50:00|8357.2|8355.7|8357.2|8355.7|8358.5|8357.6|8356.3|8355.2|373
1731948900000|2024-11-18 16:55:00|8357.1|8355.6|8361.1|8360.2|8361.1|8360.2|8356.7|8355.4|358
1731949200000|2024-11-18 17:00:00|8361.2|8360.3|8360.1|8359.2|8362.5|8361|8360|8358.8|360
1731949500000|2024-11-18 17:05:00|8360.2|8359.3|8362.7|8361.8|8363.2|8361.9|8360.2|8359|399
1731949800000|2024-11-18 17:10:00|8362.8|8361.9|8361.5|8360|8363.4|8362.5|8361|8359.6|398
1731950100000|2024-11-18 17:15:00|8361.4|8359.9|8360.8|8359.9|8362.2|8361.2|8360.6|8359.1|380
1731950400000|2024-11-18 17:20:00|8360.9|8360|8360.5|8359|8361.1|8360|8359.7|8358.6|358
1731950700000|2024-11-18 17:25:00|8360.6|8359.1|8359.9|8359|8360.8|8359.3|8359.6|8358.6|337
1731951000000|2024-11-18 17:30:00|8360|8359.1|8360|8359.1|8360.4|8359.2|8358.6|8357.7|238
1731951300000|2024-11-18 17:35:00|8359.9|8359|8360.9|8360|8361.3|8360.2|8359.9|8359|175
1731951600000|2024-11-18 17:40:00|8360.7|8359.8|8361.7|8360.8|8362.2|8361.3|8360.6|8359.7|271
1731951900000|2024-11-18 17:45:00|8361.8|8360.9|8360.1|8359.2|8362.5|8361.5|8359.7|8358.8|271
1731952200000|2024-11-18 17:50:00|8360.2|8359.3|8361.7|8360.8|8361.8|8360.9|8359.9|8359|285
1731952500000|2024-11-18 17:55:00|8361.8|8360.9|8362.4|8361.5|8362.9|8361.7|8361.7|8360.8|257
1731952800000|2024-11-18 18:00:00|8362.5|8361.6|8361.5|8360|8362.7|8361.6|8361.2|8359.9|238
1731953100000|2024-11-18 18:05:00|8361.4|8359.9|8360|8359.1|8361.8|8360.6|8359.8|8358.9|194
1731953400000|2024-11-18 18:10:00|8359.9|8359|8360.9|8359.4|8361|8359.9|8359.4|8358.2|239
1731953700000|2024-11-18 18:15:00|8360.8|8359.3|8360.7|8359.2|8361.1|8360|8359.8|8358.8|210
1731954000000|2024-11-18 18:20:00|8360.8|8359.3|8359.1|8358.2|8361.1|8359.9|8359|8358.1|285
1731954300000|2024-11-18 18:25:00|8359|8358.1|8358.2|8357.3|8359.4|8358.5|8358|8357.1|203
1731954600000|2024-11-18 18:30:00|8358.1|8357.2|8359.3|8358.4|8359.7|8358.8|8358.1|8357.2|253
1731954900000|2024-11-18 18:35:00|8359.4|8358.5|8359.5|8358.6|8359.7|8358.8|8358.7|8357.8|196
1731955200000|2024-11-18 18:40:00|8359.6|8358.7|8359.9|8359|8360.4|8359.5|8359.5|8358.5|280
1731955500000|2024-11-18 18:45:00|8359.8|8358.9|8358.9|8358|8360.2|8359.2|8358.4|8357.5|349
1731955800000|2024-11-18 18:50:00|8358.8|8357.9|8357.9|8357|8358.9|8358|8357.6|8356.7|209
1731956100000|2024-11-18 18:55:00|8358|8357.1|8357.6|8356.7|8358.2|8357.2|8357.3|8356.1|316
1731956400000|2024-11-18 19:00:00|8357.5|8356.6|8358|8357.1|8358.8|8357.8|8357.3|8356.4|298
1731956700000|2024-11-18 19:05:00|8358.2|8357.3|8361.7|8360.8|8362|8361.1|8358.1|8357.2|293
1731957000000|2024-11-18 19:10:00|8361.8|8360.9|8362.4|8360.9|8362.9|8361.5|8361.5|8360.5|296
1731957300000|2024-11-18 19:15:00|8362.3|8360.8|8361.7|8360.2|8363.1|8361.6|8361.3|8359.8|452
1731957600000|2024-11-18 19:20:00|8361.6|8360.1|8360.4|8358.9|8361.7|8360.2|8360.3|8358.8|389
1731957900000|2024-11-18 19:25:00|8360.5|8359|8360.7|8359.2|8360.9|8359.6|8360|8358.8|221
1731958200000|2024-11-18 19:30:00|8360.8|8359.3|8360.7|8359.2|8361.1|8359.9|8359.8|8358.6|319
1731958500000|2024-11-18 19:35:00|8360.8|8359.3|8359.7|8358.2|8360.9|8359.5|8358.9|8357.6|303
1731958800000|2024-11-18 19:40:00|8359.9|8358.4|8358.4|8356.9|8360.1|8358.8|8357.7|8356.5|470
1731959100000|2024-11-18 19:45:00|8358.1|8356.6|8357.9|8356.4|8358.7|8357.4|8357.5|8356.3|302
1731959400000|2024-11-18 19:50:00|8357.8|8356.3|8357.1|8355.6|8357.9|8356.7|8356.8|8355.5|396
1731959700000|2024-11-18 19:55:00|8357|8355.5|8358.6|8357.7|8359.4|8357.9|8356.7|8355.5|352
1731960000000|2024-11-18 20:00:00|8358.5|8357.6|8357.5|8356.6|8359|8357.8|8357.5|8356.6|365
1731960300000|2024-11-18 20:05:00|8357.6|8356.7|8357.3|8355.8|8357.7|8356.8|8356.9|8355.4|200
1731960600000|2024-11-18 20:10:00|8357.2|8355.7|8358.1|8357.2|8358.9|8357.8|8356.9|8355.7|261
1731960900000|2024-11-18 20:15:00|8358|8357.1|8358.8|8357.9|8358.9|8357.9|8357.6|8356.7|261
1731961200000|2024-11-18 20:20:00|8358.7|8357.8|8358.7|8357.2|8359.1|8358.1|8358.3|8357.1|327
1731961500000|2024-11-18 20:25:00|8358.4|8357.5|8358.5|8357|8359.1|8357.6|8358.1|8356.9|198
1731961800000|2024-11-18 20:30:00|8358.4|8356.9|8357|8356.1|8358.5|8357.3|8356.9|8355.7|276
1731962100000|2024-11-18 20:35:00|8356.9|8356|8357.4|8355.9|8357.5|8356.3|8356.2|8355.2|222
1731962400000|2024-11-18 20:40:00|8357.5|8356|8356.6|8355.7|8357.8|8356.7|8356.4|8355.2|229
1731962700000|2024-11-18 20:45:00|8356.5|8355.6|8356.1|8355.2|8356.9|8355.8|8355.9|8354.9|129
1731963000000|2024-11-18 20:50:00|8356.3|8355.4|8356.5|8355|8356.9|8355.6|8356.1|8354.6|197
1731963300000|2024-11-18 20:55:00|8356.6|8355.1|8357.1|8355.6|8357.4|8356.1|8356|8354.5|241
1731963600000|2024-11-18 21:00:00|8357.2|8355.7|8357.3|8355.8|8357.6|8356.1|8356.1|8354.6|175
1731963900000|2024-11-18 21:05:00|8357.2|8355.7|8357.8|8356.9|8357.9|8356.9|8357.2|8355.7|90
1731964200000|2024-11-18 21:10:00|8357.9|8357|8357.7|8356.8|8358.2|8357.2|8357.5|8356.5|104
1731964500000|2024-11-18 21:15:00|8357.8|8356.9|8358.2|8356.7|8358.3|8356.9|8357.3|8356.1|64
1731964800000|2024-11-18 21:20:00|8358.3|8356.8|8359.5|8358|8359.5|8358.4|8358.1|8356.7|97
1731965100000|2024-11-18 21:25:00|8359.6|8358.1|8358.4|8356.9|8359.7|8358.5|8358.2|8356.7|108
1731965400000|2024-11-18 21:30:00|8358.5|8357|8358.6|8357.1|8359.3|8358.2|8357.5|8356|130
1731965700000|2024-11-18 21:35:00|8358.5|8357|8357.8|8356.3|8359.7|8358.2|8357.6|8356.1|135
1731966000000|2024-11-18 21:40:00|8357.9|8356.4|8359.4|8357.9|8359.7|8358.2|8357.7|8356.2|145
1731966300000|2024-11-18 21:45:00|8359.3|8357.8|8359.9|8358.4|8359.9|8358.4|8358.9|8357.4|72
1731966600000|2024-11-18 21:50:00|8359.8|8358.3|8360.8|8359.3|8361.3|8359.8|8359.8|8358.3|109
1731966900000|2024-11-18 21:55:00|8361.3|8358.9|8361.5|8357.7|8362.1|8359.7|8360.5|8357.7|139
1731967200000|2024-11-18 22:00:00|8368.7|8356.8|8369|8357.1|8369|8357.1|8368.7|8356.8|2
1731967500000|2024-11-18 22:05:00|8367|8355.1|8367.6|8355.7|8368|8356.1|8367|8355.1|5
1731967800000|2024-11-18 22:10:00|8367.8|8355.9|8366.6|8354.7|8368.2|8356.3|8366.6|8354.7|6
1731968100000|2024-11-18 22:15:00|8366.5|8354.6|8364.1|8352.2|8366.6|8354.7|8363.7|8351.8|6
1731968400000|2024-11-18 22:20:00|8363.8|8351.9|8364.1|8352.2|8364.1|8352.2|8363.8|8351.9|4
1731968700000|2024-11-18 22:25:00|8364.2|8352.3|8364.5|8352.6|8364.9|8353|8363.8|8351.9|7
1731969000000|2024-11-18 22:30:00|8365.6|8353.7|8365.8|8353.9|8366.8|8354.9|8364|8352.1|24
1731969300000|2024-11-18 22:35:00|8364.7|8352.8|8365.9|8354|8366.7|8354.8|8364.7|8352.8|16
1731969600000|2024-11-18 22:40:00|8364.8|8352.9|8362.6|8354.4|8365.8|8355|8362|8352.9|25
1731969900000|2024-11-18 22:45:00|8362.3|8354.2|8363.5|8353.2|8363.5|8355.4|8362.1|8353.2|19
1731970200000|2024-11-18 22:50:00|8363.3|8353.6|8363.3|8353.8|8364.5|8354.1|8362.2|8352.9|10
1731970500000|2024-11-18 22:55:00|8363.2|8354.1|8362.4|8355|8364.1|8356|8361.7|8352.1|15
1731970800000|2024-11-18 23:00:00|8362.2|8354.7|8361.2|8358.8|8363.2|8359.4|8360.4|8354.7|195
1731971100000|2024-11-18 23:05:00|8360.7|8359.2|8360.9|8359.4|8361.3|8359.8|8360.5|8359|47
1731971400000|2024-11-18 23:10:00|8360.8|8359.3|8359.9|8358.4|8360.8|8359.3|8359.4|8357.9|63
1731971700000|2024-11-18 23:15:00|8359.8|8358.3|8359.6|8358.1|8359.9|8358.4|8359.3|8357.8|40
1731972000000|2024-11-18 23:20:00|8359.4|8357.9|8359.2|8357.7|8359.8|8358.3|8359.1|8357.6|36
1731972300000|2024-11-18 23:25:00|8359.4|8357.9|8359.2|8357.7|8359.4|8357.9|8359|8357.5|34
1731972600000|2024-11-18 23:30:00|8359.1|8357.6|8358.8|8357.3|8360|8358.5|8358.7|8357.2|69
1731972900000|2024-11-18 23:35:00|8358.9|8357.4|8358.6|8357.1|8359.2|8357.7|8358.2|8356.7|49
1731973200000|2024-11-18 23:40:00|8358.7|8357.2|8359.8|8358.3|8359.8|8358.3|8358.5|8357|52
1731973500000|2024-11-18 23:45:00|8359.9|8358.4|8359.9|8358.4|8360|8358.5|8359.5|8358|55
1731973800000|2024-11-18 23:50:00|8360|8358.5|8359.3|8357.8|8360.3|8358.8|8359.3|8357.8|48
1731974100000|2024-11-18 23:55:00|8359.4|8357.9|8357|8355.5|8359.5|8358|8356.7|8355.2|77
1731974400000|2024-11-19 00:00:00|8357.1|8355.6|8357.8|8356.3|8357.9|8356.4|8356.3|8354.8|142
1731974700000|2024-11-19 00:05:00|8357.9|8356.4|8357.4|8355.9|8358.7|8357.2|8357.3|8355.8|138
1731975000000|2024-11-19 00:10:00|8357.6|8356.1|8356.8|8355.3|8357.8|8356.3|8356.8|8355.3|107
1731975300000|2024-11-19 00:15:00|8356.9|8355.4|8357.1|8355.6|8357.4|8355.9|8356.7|8355.2|91
1731975600000|2024-11-19 00:20:00|8357|8355.5|8357|8355.5|8357.3|8355.8|8356.8|8355.3|35
1731975900000|2024-11-19 00:25:00|8356.9|8355.4|8356.9|8355.4|8357.5|8356|8356.5|8355|66
1731976200000|2024-11-19 00:30:00|8356.8|8355.3|8357.2|8356.3|8357.7|8356.3|8356.6|8355.1|67
1731976500000|2024-11-19 00:35:00|8357.3|8356.4|8357|8356.1|8357.4|8356.4|8356.7|8355.6|97
1731976800000|2024-11-19 00:40:00|8357.1|8356.2|8357.5|8356|8357.9|8356.6|8357|8355.8|75
1731977100000|2024-11-19 00:45:00|8357.3|8355.8|8356|8354.5|8357.4|8355.9|8355.5|8354|70
1731977400000|2024-11-19 00:50:00|8356.1|8354.6|8360.5|8359|8362.3|8361.3|8356|8354.5|282
1731977700000|2024-11-19 00:55:00|8360.6|8359.1|8359.8|8358.9|8361.3|8359.8|8359.7|8358.4|228
1731978000000|2024-11-19 01:00:00|8359.7|8358.8|8360.2|8359.3|8361.4|8360.5|8359.6|8358.4|255
1731978300000|2024-11-19 01:05:00|8360.3|8359.4|8360.6|8359.7|8361|8360.1|8360|8359.1|162
1731978600000|2024-11-19 01:10:00|8360.7|8359.8|8360.8|8359.3|8361.3|8360.4|8359.6|8358.7|238
1731978900000|2024-11-19 01:15:00|8360.7|8359.2|8359.2|8357.7|8360.8|8359.3|8358.9|8357.4|187
1731979200000|2024-11-19 01:20:00|8359.1|8357.6|8359|8358.1|8359.4|8358.1|8358.7|8357.3|271
1731979500000|2024-11-19 01:25:00|8359.1|8358.2|8357.9|8357|8359.2|8358.3|8357.7|8356.8|214
1731979800000|2024-11-19 01:30:00|8357.8|8356.9|8358.1|8357.2|8358.6|8357.7|8357.7|8356.8|289
1731980100000|2024-11-19 01:35:00|8358.2|8357.3|8358|8357.1|8358.5|8357.6|8357.6|8356.7|290
1731980400000|2024-11-19 01:40:00|8357.9|8357|8357.8|8356.9|8358.3|8357.4|8357.4|8356.5|234
1731980700000|2024-11-19 01:45:00|8358|8357.1|8358.4|8357.5|8358.9|8358|8357.6|8356.7|193
1731981000000|2024-11-19 01:50:00|8358.3|8357.4|8357.2|8355.7|8358.6|8357.7|8357.1|8355.6|308
1731981300000|2024-11-19 01:55:00|8357.1|8355.6|8356.6|8355.7|8357.4|8356.2|8356.4|8355|270
1731981600000|2024-11-19 02:00:00|8356.5|8355.6|8356.8|8355.9|8357.3|8356.4|8356.5|8355.3|242
1731981900000|2024-11-19 02:05:00|8356.7|8355.8|8356.5|8355.6|8357.9|8356.4|8356.4|8355.2|284
1731982200000|2024-11-19 02:10:00|8356.3|8355.4|8356.6|8355.7|8357.2|8356.2|8356.3|8355.2|230
1731982500000|2024-11-19 02:15:00|8356.5|8355.6|8355.9|8355|8357.1|8356.2|8355.8|8354.5|196
1731982800000|2024-11-19 02:20:00|8355.8|8354.9|8356|8355.1|8356.6|8355.7|8355.8|8354.9|240
1731983100000|2024-11-19 02:25:00|8356.1|8355.2|8357.2|8355.7|8357.4|8356.2|8355.8|8354.6|310
1731983400000|2024-11-19 02:30:00|8357.1|8355.6|8356.4|8355.5|8357.2|8356.2|8356.2|8354.8|303
1731983700000|2024-11-19 02:35:00|8356.5|8355.6|8356.2|8355.3|8356.6|8355.7|8355.8|8354.9|225
1731984000000|2024-11-19 02:40:00|8356.1|8355.2|8356.5|8355.6|8356.6|8355.7|8355.8|8354.9|282
1731984300000|2024-11-19 02:45:00|8356.6|8355.7|8356.1|8355.2|8356.9|8355.8|8355.8|8354.8|272
1731984600000|2024-11-19 02:50:00|8356|8355.1|8356.1|8355.2|8356.6|8355.7|8355.8|8354.8|270
1731984900000|2024-11-19 02:55:00|8356|8355.1|8355.8|8354.3|8356.1|8355.2|8355.3|8354.3|248
1731985200000|2024-11-19 03:00:00|8355.4|8354.5|8355.2|8354.3|8355.6|8354.7|8354.9|8354|304
1731985500000|2024-11-19 03:05:00|8355.4|8354.5|8355.6|8354.7|8356.1|8355.2|8355.2|8354.3|249
1731985800000|2024-11-19 03:10:00|8355.7|8354.8|8355.5|8354.6|8355.8|8354.9|8355.3|8354.4|267
1731986100000|2024-11-19 03:15:00|8355.6|8354.7|8354.8|8353.9|8356.1|8355.1|8354.6|8353.4|258
1731986400000|2024-11-19 03:20:00|8354.9|8354|8354.9|8353.4|8355.6|8354.1|8354.5|8353|176
1731986700000|2024-11-19 03:25:00|8354.8|8353.3|8354.9|8353.4|8355.3|8353.9|8354.2|8352.7|126
1731987000000|2024-11-19 03:30:00|8355|8353.5|8355|8354.1|8355.2|8354.3|8354.2|8353.3|174
1731987300000|2024-11-19 03:35:00|8355.1|8354.2|8355.4|8354.5|8355.6|8354.6|8354.9|8353.9|210
1731987600000|2024-11-19 03:40:00|8355.5|8354.6|8355|8354.1|8355.5|8354.6|8354.8|8353.9|292
1731987900000|2024-11-19 03:45:00|8354.9|8354|8354.9|8353.4|8355.1|8354.1|8354.5|8353.2|219
1731988200000|2024-11-19 03:50:00|8354.5|8353.6|8354.2|8353.3|8354.7|8353.7|8354|8352.8|143
1731988500000|2024-11-19 03:55:00|8354.3|8353.4|8354|8353.1|8354.7|8353.8|8353.7|8352.8|164
1731988800000|2024-11-19 04:00:00|8354.1|8353.2|8355.1|8353.6|8355.1|8353.9|8353.8|8352.6|139
1731989100000|2024-11-19 04:05:00|8355|8353.5|8354.7|8353.8|8355.3|8354.4|8354.6|8353.2|108
1731989400000|2024-11-19 04:10:00|8354.8|8353.9|8354.9|8354|8355.5|8354.3|8354.7|8353.7|139
1731989700000|2024-11-19 04:15:00|8355|8354.1|8354.4|8353.5|8355.5|8354.2|8354.2|8353.3|132
1731990000000|2024-11-19 04:20:00|8354.5|8353.6|8354.5|8353.6|8354.9|8353.8|8354.1|8353.2|223
1731990300000|2024-11-19 04:25:00|8354.6|8353.7|8354.7|8353.8|8354.7|8353.8|8354.1|8352.8|228
1731990600000|2024-11-19 04:30:00|8354.6|8353.7|8353.2|8352.3|8354.7|8353.7|8353|8352.1|165
1731990900000|2024-11-19 04:35:00|8353.1|8352.2|8353.4|8352.5|8353.7|8352.8|8353|8351.8|166
1731991200000|2024-11-19 04:40:00|8353.5|8352.6|8354.2|8353.3|8354.2|8353.3|8353.4|8352.5|139
1731991500000|2024-11-19 04:45:00|8354.1|8353.2|8354.2|8353.3|8354.7|8353.8|8354|8352.7|195
1731991800000|2024-11-19 04:50:00|8354.1|8353.2|8354.9|8354|8355.1|8354.2|8353.9|8353|138
1731992100000|2024-11-19 04:55:00|8355|8354.1|8353.6|8352.7|8355.1|8354.2|8353.2|8352.3|214
1731992400000|2024-11-19 05:00:00|8353.7|8352.8|8355|8354.1|8355|8354.1|8353.5|8352.6|131
1731992700000|2024-11-19 05:05:00|8354.8|8353.9|8354.8|8353.9|8355.4|8354.1|8354.1|8353.2|201
1731993000000|2024-11-19 05:10:00|8354.7|8353.8|8355.6|8354.1|8355.7|8354.4|8354.6|8353.7|337
1731993300000|2024-11-19 05:15:00|8355.5|8354|8355.7|8354.2|8356.1|8355|8355.1|8353.8|330
1731993600000|2024-11-19 05:20:00|8355.6|8354.1|8355.2|8354.3|8355.8|8354.6|8355|8353.8|371
1731993900000|2024-11-19 05:25:00|8355.1|8354.2|8354.8|8353.3|8355.6|8354.7|8354.5|8353|300
1731994200000|2024-11-19 05:30:00|8354.7|8353.2|8354.6|8353.1|8354.8|8353.5|8353.6|8352.4|281
1731994500000|2024-11-19 05:35:00|8354.4|8352.9|8355.6|8354.7|8355.7|8354.8|8354.3|8352.8|346
1731994800000|2024-11-19 05:40:00|8355.7|8354.8|8355.6|8354.7|8356.1|8354.9|8355.4|8354.2|279
1731995100000|2024-11-19 05:45:00|8355.7|8354.8|8355.8|8354.9|8356|8355.1|8355|8354.1|179
1731995400000|2024-11-19 05:50:00|8355.7|8354.8|8354.7|8353.8|8356|8355.1|8354.7|8353.8|277
1731995700000|2024-11-19 05:55:00|8354.8|8353.9|8354.1|8353.2|8355.1|8354.2|8353.8|8352.9|186
1731996000000|2024-11-19 06:00:00|8354.4|8353.5|8355.1|8354.2|8355.2|8354.3|8353.9|8353|213
1731996300000|2024-11-19 06:05:00|8355|8354.1|8354.9|8354|8356|8355.1|8354.8|8353.9|160
1731996600000|2024-11-19 06:10:00|8354.8|8353.9|8355|8354.1|8355.4|8354.5|8354.7|8353.7|216
1731996900000|2024-11-19 06:15:00|8355.2|8354.3|8354.7|8353.8|8355.2|8354.3|8354.2|8353.3|157
1731997200000|2024-11-19 06:20:00|8354.6|8353.7|8354.6|8353.7|8355.3|8354.1|8354.3|8353.1|192
1731997500000|2024-11-19 06:25:00|8354.5|8353.6|8355.4|8354.5|8355.6|8354.7|8354.4|8353.4|233
1731997800000|2024-11-19 06:30:00|8355.3|8354.4|8355.8|8354.3|8355.8|8354.5|8354.8|8353.6|212
1731998100000|2024-11-19 06:35:00|8355.9|8354.4|8355.7|8354.2|8356.1|8355.2|8355.3|8354.1|208
1731998400000|2024-11-19 06:40:00|8355.8|8354.3|8356.5|8355.6|8356.8|8355.7|8355.6|8354.1|206
1731998700000|2024-11-19 06:45:00|8356.6|8355.7|8358.1|8357.2|8358.1|8357.2|8356.5|8355.3|180
1731999000000|2024-11-19 06:50:00|8358.2|8357.3|8356.9|8356|8358.6|8357.7|8356.7|8355.8|169
1731999300000|2024-11-19 06:55:00|8356.8|8355.9|8356.4|8355.5|8358.2|8357.3|8356.4|8355.5|242
1731999600000|2024-11-19 07:00:00|8356.3|8355.4|8354.4|8352.9|8357.1|8356.2|8353.9|8352.4|226
1731999900000|2024-11-19 07:05:00|8354.3|8352.8|8352.7|8351.8|8354.7|8353.2|8352.4|8350.9|229
1732000200000|2024-11-19 07:10:00|8352.8|8351.9|8350.9|8349.4|8353.3|8352.1|8350.4|8348.9|243
1732000500000|2024-11-19 07:15:00|8350.8|8349.3|8347.9|8346.4|8350.9|8349.4|8347.9|8346.4|239
1732000800000|2024-11-19 07:20:00|8348|8346.5|8349.2|8347.7|8349.3|8347.8|8347|8345.9|164
1732001100000|2024-11-19 07:25:00|8349.4|8347.9|8348.1|8346.6|8350.3|8349.2|8347.7|8346.2|217
1732001400000|2024-11-19 07:30:00|8348.2|8346.7|8350.8|8349.9|8351.1|8350|8347.6|8346.1|250
1732001700000|2024-11-19 07:35:00|8350.7|8349.8|8351.8|8350.9|8352.3|8350.9|8350.3|8349.4|157
1732002000000|2024-11-19 07:40:00|8351.7|8350.8|8352.8|8351.9|8353|8352.1|8351.7|8350.8|135
1732002300000|2024-11-19 07:45:00|8352.9|8352|8353.8|8352.9|8354.2|8353.3|8352.4|8351.5|129
1732002600000|2024-11-19 07:50:00|8353.7|8352.8|8352.3|8351.4|8353.7|8352.8|8352.1|8351.2|134
1732002900000|2024-11-19 07:55:00|8352.4|8351.5|8346.8|8345.9|8352.5|8351.6|8346.8|8345.9|233
1732003200000|2024-11-19 08:00:00|8346.7|8345.8|8350.2|8349.3|8350.8|8349.8|8345.8|8344.9|293
1732003500000|2024-11-19 08:05:00|8350.4|8349.5|8353.6|8352.7|8353.6|8352.7|8349.2|8348.3|245
1732003800000|2024-11-19 08:10:00|8353.5|8352.6|8353.9|8353|8354.5|8353.6|8352.8|8351.3|249
1732004100000|2024-11-19 08:15:00|8354.4|8353.5|8354.7|8353.8|8355.7|8354.8|8353.4|8352.5|218
1732004400000|2024-11-19 08:20:00|8354.6|8353.7|8354.1|8353.2|8355.9|8355|8354.1|8353.2|231
1732004700000|2024-11-19 08:25:00|8354.2|8353.3|8354.9|8354|8355.6|8354.7|8354.1|8352.8|255
1732005000000|2024-11-19 08:30:00|8354.6|8353.7|8355.1|8354.2|8356.3|8355.4|8354.1|8353.2|263
1732005300000|2024-11-19 08:35:00|8355.2|8354.3|8349.7|8348.2|8355.9|8355|8349.1|8347.6|431
1732005600000|2024-11-19 08:40:00|8349.6|8348.1|8355.2|8353.7|8356.6|8355.1|8349.3|8347.8|593
1732005900000|2024-11-19 08:45:00|8355.3|8353.8|8352.4|8350.9|8355.7|8354.2|8352.4|8350.9|344
1732006200000|2024-11-19 08:50:00|8352.2|8350.7|8353.3|8352.4|8353.4|8352.5|8349.4|8348.5|344
1732006500000|2024-11-19 08:55:00|8353.4|8352.5|8354|8352.5|8354.2|8353.3|8352.1|8351.2|317
1732006800000|2024-11-19 09:00:00|8354.1|8352.6|8355.5|8354.6|8356.1|8355.2|8353|8352.1|285
1732007100000|2024-11-19 09:05:00|8355.6|8354.7|8355|8354.1|8356.5|8355.6|8353.9|8353|253
1732007400000|2024-11-19 09:10:00|8354.9|8354|8352.9|8352|8355.7|8354.8|8352.7|8351.8|218
1732007700000|2024-11-19 09:15:00|8353|8352.1|8341|8339.5|8353.6|8352.7|8340.2|8338.7|650
1732008000000|2024-11-19 09:20:00|8340.8|8339.3|8341|8339.5|8343.4|8341.9|8332.8|8331.3|968
1732008300000|2024-11-19 09:25:00|8341.1|8339.6|8345|8343.5|8345.6|8344.1|8341|8339.5|575
1732008600000|2024-11-19 09:30:00|8345.1|8343.6|8352.9|8351.4|8353.3|8351.8|8344.6|8343.1|627
1732008900000|2024-11-19 09:35:00|8352.8|8351.3|8352.5|8351|8353.9|8352.4|8350.7|8349.2|410
1732009200000|2024-11-19 09:40:00|8352.4|8350.9|8353|8351.5|8353.2|8351.7|8349.7|8348.2|356
1732009500000|2024-11-19 09:45:00|8353.1|8351.6|8351.7|8350.2|8354.5|8353.6|8349.9|8348.4|351
1732009800000|2024-11-19 09:50:00|8351.6|8350.1|8350.7|8349.8|8351.9|8350.9|8349.2|8347.7|404
1732010100000|2024-11-19 09:55:00|8350.8|8349.9|8355.7|8353.4|8356|8354.5|8350.6|8349.7|281
1732010400000|2024-11-19 10:00:00|8355.8|8353.5|8351.4|8350.5|8355.9|8354.1|8348.7|8347.8|333
1732010700000|2024-11-19 10:05:00|8351.5|8350.6|8352.6|8351.1|8354.1|8353.2|8351.2|8350.3|278
1732011000000|2024-11-19 10:10:00|8352.5|8351|8352.9|8352|8354.4|8353.5|8351|8350.1|266
1732011300000|2024-11-19 10:15:00|8353|8352.1|8352.7|8351.2|8354.3|8353.4|8352.1|8351.2|260
1732011600000|2024-11-19 10:20:00|8352.6|8351.1|8349.8|8348.3|8353.8|8352.9|8349.2|8347.7|297
1732011900000|2024-11-19 10:25:00|8349.7|8348.2|8352.6|8351.7|8353.3|8352.4|8349.3|8347.8|281
1732012200000|2024-11-19 10:30:00|8352.8|8351.9|8360.8|8359.3|8361.1|8359.6|8352.7|8351.8|404
1732012500000|2024-11-19 10:35:00|8360.5|8359.6|8360.7|8359.8|8364|8363.1|8359.3|8357.8|385
1732012800000|2024-11-19 10:40:00|8360.9|8360|8359.1|8357.6|8362.1|8360.6|8359.1|8357.6|286
1732013100000|2024-11-19 10:45:00|8358.8|8357.9|8361.8|8360.3|8361.8|8360.6|8358.8|8357.9|207
1732013400000|2024-11-19 10:50:00|8361.7|8360.2|8358.7|8357.8|8361.7|8360.2|8358.2|8356.8|241
1732013700000|2024-11-19 10:55:00|8358.8|8357.9|8358.9|8357.4|8360.5|8359.2|8357.8|8356.9|318
1732014000000|2024-11-19 11:00:00|8359|8357.5|8357.4|8356.5|8359.8|8358.3|8356.2|8354.7|266
1732014300000|2024-11-19 11:05:00|8357.3|8356.4|8355.7|8354.8|8358.6|8357.4|8355.7|8354.5|209
1732014600000|2024-11-19 11:10:00|8355.8|8354.9|8354.9|8354|8356.9|8356|8354.8|8353.8|213
1732014900000|2024-11-19 11:15:00|8354.8|8353.9|8354|8353.1|8355.4|8354|8353.8|8352.9|174
1732015200000|2024-11-19 11:20:00|8353.9|8353|8354|8352.5|8354.6|8353.4|8350.7|8349.8|201
1732015500000|2024-11-19 11:25:00|8353.9|8352.4|8354.2|8353.3|8354.3|8353.3|8352.9|8351.7|177
1732015800000|2024-11-19 11:30:00|8354.4|8353.5|8357.2|8355.7|8357.3|8356|8353.8|8352.9|141
1732016100000|2024-11-19 11:35:00|8357.1|8355.6|8358.4|8357.5|8358.4|8357.5|8355.8|8354.3|132
1732016400000|2024-11-19 11:40:00|8358.3|8357.4|8355.5|8354.6|8358.5|8357.4|8355.4|8354.5|176
1732016700000|2024-11-19 11:45:00|8355.6|8354.7|8357.6|8356.7|8357.9|8357|8355.4|8354.5|209
1732017000000|2024-11-19 11:50:00|8357.8|8356.9|8358.6|8357.7|8359.8|8358.7|8357.5|8356.6|178
1732017300000|2024-11-19 11:55:00|8358.7|8357.8|8359.9|8359|8360.1|8359.2|8358.6|8357.3|269
1732017600000|2024-11-19 12:00:00|8359.8|8358.9|8361.7|8360.8|8361.9|8361|8359.6|8358.7|231
1732017900000|2024-11-19 12:05:00|8361.8|8360.9|8360.7|8359.8|8362.7|8361.8|8360.5|8359.6|203
1732018200000|2024-11-19 12:10:00|8360.9|8360|8360.5|8359.6|8360.9|8360|8359.4|8358.3|235
1732018500000|2024-11-19 12:15:00|8360.4|8359.5|8361.3|8360.4|8361.8|8360.9|8360.4|8359.5|140
1732018800000|2024-11-19 12:20:00|8361.4|8360.5|8363.7|8362.8|8363.7|8362.8|8361.1|8360.2|164
1732019100000|2024-11-19 12:25:00|8363.8|8362.9|8362.6|8361.7|8364.1|8363.2|8362.5|8361.6|187
1732019400000|2024-11-19 12:30:00|8362.5|8361.6|8363.1|8362.2|8363.3|8362.4|8361.9|8361|148
1732019700000|2024-11-19 12:35:00|8363.2|8362.3|8362.7|8361.8|8364.5|8363.6|8362.6|8361.7|122
1732020000000|2024-11-19 12:40:00|8362.6|8361.7|8363.9|8363|8364.4|8363.1|8362.4|8361.5|104
1732020300000|2024-11-19 12:45:00|8363.8|8362.9|8363.9|8363|8364.3|8363.4|8363.4|8362.5|124
1732020600000|2024-11-19 12:50:00|8364|8363.1|8364|8363.1|8364.8|8363.9|8362.6|8361.7|142
1732020900000|2024-11-19 12:55:00|8363.8|8362.9|8362.2|8360.7|8364.1|8363.2|8361.1|8359.9|209
1732021200000|2024-11-19 13:00:00|8362.3|8360.8|8360.1|8359.2|8362.4|8360.9|8359.4|8358.5|361
1732021500000|2024-11-19 13:05:00|8360|8359.1|8363.9|8363|8363.9|8363|8359.7|8358.8|254
1732021800000|2024-11-19 13:10:00|8364.1|8363.2|8365.6|8364.7|8365.9|8365|8363.9|8363|175
1732022100000|2024-11-19 13:15:00|8365.5|8364.6|8368.3|8366.8|8368.9|8367.7|8364.8|8363.9|323
1732022400000|2024-11-19 13:20:00|8368.2|8366.7|8364.9|8364|8368.3|8366.8|8364.4|8363.2|308
1732022700000|2024-11-19 13:25:00|8365|8364.1|8367.1|8364.1|8367.5|8366.6|8364.7|8363.8|223
1732023000000|2024-11-19 13:30:00|8367|8364|8367.8|8366.9|8367.9|8367|8365.1|8364|379
1732023300000|2024-11-19 13:35:00|8367.7|8366.8|8371.9|8370.4|8373.3|8372.4|8367.6|8366.7|343
1732023600000|2024-11-19 13:40:00|8371.7|8370.2|8374.3|8372.8|8376.3|8375.4|8370.3|8369.4|419
1732023900000|2024-11-19 13:45:00|8374.5|8373|8371.3|8370.4|8375|8374.1|8370|8369.1|517
1732024200000|2024-11-19 13:50:00|8371.4|8370.5|8371.7|8370.8|8372|8371.1|8369.7|8368.3|443
1732024500000|2024-11-19 13:55:00|8371.8|8370.9|8371.1|8370.2|8373|8371.7|8369.7|8368.8|431
1732024800000|2024-11-19 14:00:00|8371.2|8370.3|8371.2|8370.3|8371.8|8370.9|8370.1|8369.2|329
1732025100000|2024-11-19 14:05:00|8371.3|8370.4|8370.6|8369.1|8374.5|8373|8369.7|8368.2|664
1732025400000|2024-11-19 14:10:00|8370.8|8369.3|8371.8|8370.9|8374.2|8373|8370.4|8369.1|533
1732025700000|2024-11-19 14:15:00|8371.9|8371|8374.4|8373.5|8375.9|8374.6|8371.6|8370.7|395
1732026000000|2024-11-19 14:20:00|8374.3|8373.4|8374.4|8373.5|8375.8|8374.9|8373.4|8372.5|422
1732026300000|2024-11-19 14:25:00|8374.3|8373.4|8372.3|8371.4|8374.3|8373.4|8371.9|8371|324
1732026600000|2024-11-19 14:30:00|8372.2|8371.3|8370.2|8369.3|8373.2|8372.3|8369.7|8368.5|480
1732026900000|2024-11-19 14:35:00|8370.3|8369.4|8369.9|8369|8372|8371.1|8368.6|8367.7|479
1732027200000|2024-11-19 14:40:00|8369.8|8368.9|8369.2|8368.3|8370.8|8369.9|8368.4|8367.5|313
1732027500000|2024-11-19 14:45:00|8369|8368.1|8367.2|8366.3|8369.2|8368.3|8366.1|8365.2|316
1732027800000|2024-11-19 14:50:00|8367.3|8366.4|8365.7|8364.2|8368.2|8367.3|8365.2|8363.7|381
1732028100000|2024-11-19 14:55:00|8365.6|8364.1|8365.6|8364.1|8365.9|8364.7|8363.7|8362.5|342
1732028400000|2024-11-19 15:00:00|8365.4|8363.9|8365|8363.5|8367.2|8365.7|8364.2|8362.9|422
1732028700000|2024-11-19 15:05:00|8364.8|8363.9|8363.9|8363|8366.7|8365.8|8363.6|8362.7|255
1732029000000|2024-11-19 15:10:00|8364|8363.1|8364|8363.1|8365.3|8364.2|8363.7|8362.3|283
1732029300000|2024-11-19 15:15:00|8364.1|8363.2|8364.9|8363.4|8366|8365.1|8364|8362.6|258
1732029600000|2024-11-19 15:20:00|8365|8363.5|8364|8363.1|8365.8|8364.6|8363.8|8362.9|240
1732029900000|2024-11-19 15:25:00|8363.9|8363|8364.2|8363.3|8365.7|8364.8|8363.9|8363|294
1732030200000|2024-11-19 15:30:00|8364.1|8363.2|8367|8365.5|8368.7|8367.8|8363.6|8362.7|446
1732030500000|2024-11-19 15:35:00|8367.1|8366.2|8367.2|8366.3|8367.6|8366.5|8365.5|8364.6|407
1732030800000|2024-11-19 15:40:00|8367.3|8366.4|8364.1|8362.6|8368|8367.1|8364|8362.5|397
1732031100000|2024-11-19 15:45:00|8364|8362.5|8361.6|8360.7|8364.5|8363.4|8361.1|8360.2|428
1732031400000|2024-11-19 15:50:00|8361.5|8360.6|8357.9|8357|8362.2|8361.3|8357.6|8356.7|418
1732031700000|2024-11-19 15:55:00|8357.8|8356.9|8359.8|8358.9|8359.8|8358.9|8356.3|8355.4|318
1732032000000|2024-11-19 16:00:00|8359.9|8359|8358|8357.1|8360.1|8359.2|8357.6|8356.7|341
1732032300000|2024-11-19 16:05:00|8357.9|8357|8357.1|8356.2|8359.5|8358.3|8357|8356.1|323
1732032600000|2024-11-19 16:10:00|8357|8356.1|8356.9|8356|8358.8|8357.9|8356.2|8355.3|288
1732032900000|2024-11-19 16:15:00|8356.8|8355.9|8355.8|8354.9|8357.4|8356.5|8355|8354.1|285
1732033200000|2024-11-19 16:20:00|8355.9|8355|8353.5|8352.6|8355.9|8355|8353|8352.1|170
1732033500000|2024-11-19 16:25:00|8354|8353.1|8350.8|8349.9|8354.2|8353.3|8350.8|8349.9|187
1732033800000|2024-11-19 16:30:00|8351.1|8350.2|8350.7|8349.8|8352.3|8351.4|8350.5|8349.6|275
1732034100000|2024-11-19 16:35:00|8350.6|8349.7|8352.1|8351.2|8352.7|8351.8|8347.6|8346.7|297
1732034400000|2024-11-19 16:40:00|8352.2|8351.3|8351.7|8350.2|8352.8|8351.9|8350.2|8349.3|230
1732034700000|2024-11-19 16:45:00|8351.8|8350.3|8352.4|8350.9|8353.1|8351.6|8350.8|8349.5|205
1732035000000|2024-11-19 16:50:00|8352.3|8350.8|8353.4|8351.9|8354|8352.6|8350.9|8350|264
1732035300000|2024-11-19 16:55:00|8353.5|8352|8351.5|8350.6|8353.7|8352.4|8351.3|8350.4|308
1732035600000|2024-11-19 17:00:00|8351.4|8350.5|8355.4|8353.9|8355.7|8354.3|8351.2|8350.3|308
1732035900000|2024-11-19 17:05:00|8355.5|8354|8356|8355.1|8357.1|8356.2|8353.8|8352.9|193
1732036200000|2024-11-19 17:10:00|8356.1|8355.2|8353.4|8352.5|8356.4|8355.5|8352.6|8351.7|193
1732036500000|2024-11-19 17:15:00|8353.3|8352.4|8350.8|8349.9|8353.8|8352.9|8350.8|8349.9|139
1732036800000|2024-11-19 17:20:00|8350.9|8350|8350.7|8349.8|8351.7|8350.8|8350.1|8348.9|248
1732037100000|2024-11-19 17:25:00|8350.6|8349.7|8349.8|8348.9|8351.8|8350.9|8349.4|8348.3|222
1732037400000|2024-11-19 17:30:00|8349.7|8348.8|8349.7|8348.8|8351|8350.1|8349|8348.1|215
1732037700000|2024-11-19 17:35:00|8349.8|8348.9|8348.1|8347.2|8350.8|8349.5|8347.9|8347|288
1732038000000|2024-11-19 17:40:00|8348.4|8346.9|8350.4|8349.5|8351.2|8350|8348.4|8346.9|227
1732038300000|2024-11-19 17:45:00|8350.5|8349.6|8351.3|8350.4|8351.7|8350.4|8349.7|8348.8|126
1732038600000|2024-11-19 17:50:00|8351.2|8350.3|8350.7|8349.2|8353.1|8351.6|8350.6|8349.1|214
1732038900000|2024-11-19 17:55:00|8350.6|8349.1|8350.3|8349.4|8350.9|8350|8349.7|8348.5|236
1732039200000|2024-11-19 18:00:00|8350.2|8349.3|8349.7|8348.8|8351.3|8350.4|8349.6|8348.6|243
1732039500000|2024-11-19 18:05:00|8349.8|8348.9|8348.9|8347.4|8350.4|8349.5|8348.8|8347.3|308
1732039800000|2024-11-19 18:10:00|8348.8|8347.3|8349.5|8348|8349.9|8348.5|8348.4|8346.9|355
1732040100000|2024-11-19 18:15:00|8349.4|8347.9|8348.8|8347.3|8349.8|8348.4|8348.6|8347.1|286
1732040400000|2024-11-19 18:20:00|8348.7|8347.2|8350|8348.5|8350.2|8348.7|8348.6|8347.1|317
1732040700000|2024-11-19 18:25:00|8349.9|8348.4|8351.6|8350.1|8351.8|8350.3|8349.5|8348|336
1732041000000|2024-11-19 18:30:00|8351.7|8350.2|8353.1|8351.6|8353.2|8351.7|8351|8349.6|278
1732041300000|2024-11-19 18:35:00|8353|8351.5|8353|8351.5|8353.6|8352.1|8352.1|8351.2|135
1732041600000|2024-11-19 18:40:00|8353.2|8351.7|8353.7|8352.2|8353.8|8352.4|8352.7|8351.6|172
1732041900000|2024-11-19 18:45:00|8353.8|8352.3|8352.9|8351.4|8354.2|8353|8352.4|8351.4|278
1732042200000|2024-11-19 18:50:00|8353|8351.5|8352.5|8351.6|8353.1|8352.1|8351.5|8350|149
1732042500000|2024-11-19 18:55:00|8352.3|8351.4|8353.5|8352.6|8354|8353.1|8352.3|8351.4|138
1732042800000|2024-11-19 19:00:00|8353.4|8352.5|8353.3|8352.4|8353.7|8352.8|8352.6|8351.7|132
1732043100000|2024-11-19 19:05:00|8353.5|8352.6|8353.3|8352.4|8353.5|8352.6|8352.6|8351.7|146
1732043400000|2024-11-19 19:10:00|8353.4|8352.5|8351|8350.1|8353.4|8352.5|8350.7|8349.8|127
1732043700000|2024-11-19 19:15:00|8350.9|8350|8351|8350.1|8351.4|8350.5|8350.6|8349.7|301
1732044000000|2024-11-19 19:20:00|8350.9|8350|8352.3|8351.4|8352.8|8351.9|8350.4|8349.5|197
1732044300000|2024-11-19 19:25:00|8352.6|8351.7|8354.1|8353.2|8354.4|8353.5|8352.6|8351.7|207
1732044600000|2024-11-19 19:30:00|8354.2|8353.3|8354.8|8353.9|8354.9|8354|8353.2|8352.3|207
1732044900000|2024-11-19 19:35:00|8354.7|8353.8|8354.5|8353|8355|8354.1|8354|8353|220
1732045200000|2024-11-19 19:40:00|8354.6|8353.1|8355.7|8354.8|8355.9|8355|8354.4|8352.9|121
1732045500000|2024-11-19 19:45:00|8355.6|8354.7|8356.3|8355.4|8356.6|8355.5|8355.5|8354.6|122
1732045800000|2024-11-19 19:50:00|8356.2|8355.3|8356.6|8355.7|8356.6|8355.7|8355.5|8354.6|121
1732046100000|2024-11-19 19:55:00|8356.5|8355.6|8357.5|8356.6|8357.7|8356.8|8356|8355.1|212
1732046400000|2024-11-19 20:00:00|8357.4|8356.5|8357.1|8356.2|8357.8|8356.9|8356.6|8355.7|178
1732046700000|2024-11-19 20:05:00|8357.2|8356.3|8357.3|8356.4|8357.8|8356.9|8357|8355.9|194
1732047000000|2024-11-19 20:10:00|8357.1|8356.2|8356.5|8355.6|8357.2|8356.3|8356.1|8355.2|160
1732047300000|2024-11-19 20:15:00|8356.6|8355.7|8355.8|8354.3|8356.7|8355.8|8355.4|8354.2|166
1732047600000|2024-11-19 20:20:00|8355.9|8354.4|8355.8|8354.9|8355.9|8354.9|8355|8354.1|160
1732047900000|2024-11-19 20:25:00|8355.7|8354.8|8356|8355.1|8356.1|8355.2|8355.3|8354.4|216
1732048200000|2024-11-19 20:30:00|8356.1|8355.2|8355.8|8354.9|8356.4|8355.5|8355.6|8354.6|276
1732048500000|2024-11-19 20:35:00|8355.7|8354.8|8355.5|8354|8356|8354.9|8355|8353.7|288
1732048800000|2024-11-19 20:40:00|8355.4|8353.9|8355.4|8354.5|8355.8|8354.6|8355|8353.7|280
1732049100000|2024-11-19 20:45:00|8355.5|8354.6|8355.3|8353.8|8355.9|8354.9|8355.2|8353.7|211
1732049400000|2024-11-19 20:50:00|8355.4|8353.9|8356.2|8354.7|8356.2|8354.7|8355|8353.5|262
1732049700000|2024-11-19 20:55:00|8356.1|8354.6|8356.7|8355.2|8357.3|8355.9|8355.6|8354.4|282
1732050000000|2024-11-19 21:00:00|8356.6|8355.1|8355.5|8354|8357.4|8355.9|8354.4|8353.2|181
1732050300000|2024-11-19 21:05:00|8355.4|8353.9|8355.4|8353.9|8355.6|8354.3|8353.6|8352.3|151
1732050600000|2024-11-19 21:10:00|8355.5|8354|8355.8|8354.3|8356.2|8354.7|8355.5|8354|112
1732050900000|2024-11-19 21:15:00|8355.9|8354.4|8354.7|8353.8|8356.1|8354.6|8354.6|8353.3|80
1732051200000|2024-11-19 21:20:00|8354.6|8353.7|8355.7|8354.2|8355.7|8354.4|8354.6|8353.4|71
1732051500000|2024-11-19 21:25:00|8355.9|8354.4|8354.9|8353.4|8356.3|8354.8|8354.8|8353.3|99
1732051800000|2024-11-19 21:30:00|8355|8353.5|8355|8354.1|8355.5|8354.5|8354.5|8353.4|89
1732052100000|2024-11-19 21:35:00|8354.9|8354|8354.4|8352.9|8355.2|8354|8354.1|8352.6|52
1732052400000|2024-11-19 21:40:00|8354.5|8353|8354.4|8352.9|8354.8|8353.5|8353.4|8352.2|86
1732052700000|2024-11-19 21:45:00|8354.3|8352.8|8354.7|8353.2|8355.3|8353.8|8354.2|8352.7|98
1732053000000|2024-11-19 21:50:00|8354.6|8353.1|8355.8|8354.3|8355.9|8354.4|8354.6|8353.1|111
1732053300000|2024-11-19 21:55:00|8356.3|8353.9|8356.4|8352.3|8356.9|8354|8356|8352|138
1732053600000|2024-11-19 22:00:00|8360.8|8348.9|8360.8|8348.9|8360.8|8348.9|8360.4|8348.5|3
1732053900000|2024-11-19 22:05:00|8358.9|8347|8361|8349.1|8361.9|8350|8358.9|8347|11
1732054200000|2024-11-19 22:10:00|8361.4|8349.5|8359.6|8347.7|8361.7|8349.8|8359.4|8347.5|9
1732054500000|2024-11-19 22:15:00|8358.3|8346.4|8359.6|8347.7|8359.6|8347.7|8357.7|8345.8|19
1732054800000|2024-11-19 22:20:00|8359.9|8348|8360.8|8348.9|8361|8349.1|8359.1|8347.2|16
1732055100000|2024-11-19 22:25:00|8359.6|8347.7|8361.3|8349.4|8362.4|8350.5|8358.9|8347|25
1732055400000|2024-11-19 22:30:00|8360.9|8349.1|8361.4|8349.5|8362.2|8350.3|8359.8|8347.9|14
1732055700000|2024-11-19 22:35:00|8359.6|8347.7|8361.9|8350.4|8361.9|8350.4|8359.6|8347.7|6
1732056000000|2024-11-19 22:40:00|8361.8|8350.3|8361.5|8350|8361.8|8350.3|8361.3|8349.7|4
1732056300000|2024-11-19 22:45:00|8361.7|8350.2|8360.6|8348.7|8361.7|8350.2|8360.4|8348.5|8
1732056600000|2024-11-19 22:50:00|8361.2|8349.3|8360.6|8352.7|8363|8352.7|8360.1|8349.3|8
1732056900000|2024-11-19 22:55:00|8361.2|8353.3|8361.1|8350.7|8361.5|8353.3|8360.1|8350.5|24
1732057200000|2024-11-19 23:00:00|8360.9|8350.9|8357.5|8355.1|8361.3|8355.8|8357.4|8350.5|125
1732057500000|2024-11-19 23:05:00|8357|8355.5|8356.9|8355.4|8357.6|8355.8|8356.7|8355|43
1732057800000|2024-11-19 23:10:00|8356.7|8355.2|8356.4|8354.9|8357.1|8355.6|8356.1|8354.6|77
1732058100000|2024-11-19 23:15:00|8356.9|8354.6|8356.7|8355.2|8356.9|8355.3|8356.2|8354.6|29
1732058400000|2024-11-19 23:20:00|8356.8|8355.3|8356.3|8354.8|8357.2|8355.3|8356.3|8354.6|133
1732058700000|2024-11-19 23:25:00|8356.9|8354.6|8356.4|8354.9|8356.9|8355.1|8356.1|8354.6|45
1732059000000|2024-11-19 23:30:00|8356.2|8354.7|8357.7|8356.2|8358.1|8356.6|8356.2|8354.7|88
1732059300000|2024-11-19 23:35:00|8357.6|8356.1|8358.2|8356.7|8358.9|8357.4|8357.4|8355.9|87
1732059600000|2024-11-19 23:40:00|8358.1|8356.6|8358.8|8357.3|8358.9|8357.4|8357.4|8355.9|67
1732059900000|2024-11-19 23:45:00|8358.7|8357.2|8358.8|8357.3|8359.4|8357.9|8358.1|8356.6|63
1732060200000|2024-11-19 23:50:00|8358.6|8357.1|8358.1|8356.6|8359.5|8358|8358.1|8356.6|59
1732060500000|2024-11-19 23:55:00|8357.9|8356.4|8356.8|8355.3|8358|8356.5|8356.1|8353.5|126
1732060800000|2024-11-20 00:00:00|8356.5|8355|8358.3|8356.8|8358.4|8356.9|8356.5|8354.5|99
1732061100000|2024-11-20 00:05:00|8358.4|8356.9|8357.3|8355.8|8359.7|8357.3|8356.7|8354.7|125
1732061400000|2024-11-20 00:10:00|8357|8355.5|8356.3|8355.4|8357.3|8356|8356.2|8354.9|111
1732061700000|2024-11-20 00:15:00|8356.4|8355.5|8357|8355.5|8357.3|8356|8356.2|8354.7|80
1732062000000|2024-11-20 00:20:00|8356.9|8355.4|8357.1|8355.6|8357.2|8355.8|8356.1|8354.6|125
1732062300000|2024-11-20 00:25:00|8357|8355.5|8357.6|8356.1|8357.8|8356.7|8356.9|8355.4|52
1732062600000|2024-11-20 00:30:00|8357.7|8356.2|8358.5|8357|8359.4|8357.9|8357.3|8355.8|118
1732062900000|2024-11-20 00:35:00|8358.6|8357.1|8357.6|8356.1|8358.6|8357.1|8357.5|8356|41
1732063200000|2024-11-20 00:40:00|8357.7|8356.2|8356.4|8354.9|8357.7|8356.2|8356.4|8354.9|48
1732063500000|2024-11-20 00:45:00|8356.5|8355|8357|8355.5|8357.4|8355.9|8356.5|8355|39
1732063800000|2024-11-20 00:50:00|8356.9|8355.4|8356.9|8355.4|8357.4|8356.3|8356.4|8355.2|112
1732064100000|2024-11-20 00:55:00|8356.8|8355.3|8355.3|8353.8|8356.9|8355.4|8355.2|8353.7|124
1732064400000|2024-11-20 01:00:00|8355.4|8353.9|8355.5|8354|8356.7|8355.2|8355|8353.6|217
1732064700000|2024-11-20 01:05:00|8355.4|8353.9|8354.4|8352.9|8355.8|8354.3|8354|8352.5|105
1732065000000|2024-11-20 01:10:00|8354.3|8352.8|8355.6|8354.1|8356|8354.8|8354.3|8352.8|144
1732065300000|2024-11-20 01:15:00|8355.5|8354|8354.6|8353.7|8355.6|8354.1|8354.1|8353|117
1732065600000|2024-11-20 01:20:00|8354.8|8353.3|8354.5|8353.6|8355|8353.6|8353.4|8352.2|97
1732065900000|2024-11-20 01:25:00|8354.4|8353.5|8354|8353.1|8354.4|8353.5|8353.6|8352.7|54
1732066200000|2024-11-20 01:30:00|8353.9|8353|8354.1|8353.2|8354.7|8353.6|8353.8|8352.4|157
1732066500000|2024-11-20 01:35:00|8354|8353.1|8354.1|8353.2|8354.6|8353.4|8353.9|8352.6|87
1732066800000|2024-11-20 01:40:00|8354|8353.1|8353.7|8352.2|8354.3|8353.3|8353.6|8352.1|83
1732067100000|2024-11-20 01:45:00|8353.6|8352.1|8353.4|8352.5|8354|8352.8|8353.2|8351.7|78
1732067400000|2024-11-20 01:50:00|8353.7|8352.2|8353.2|8351.7|8353.7|8352.2|8352.4|8351.2|84
1732067700000|2024-11-20 01:55:00|8353.1|8351.6|8353.9|8353|8354.2|8353.3|8352.7|8351.2|76
1732068000000|2024-11-20 02:00:00|8353.7|8352.8|8354.4|8353.5|8354.4|8353.5|8353.1|8352.2|70
1732068300000|2024-11-20 02:05:00|8354.8|8353.3|8354.1|8353.2|8354.9|8353.9|8353.9|8352.8|84
1732068600000|2024-11-20 02:10:00|8354|8353.1|8354|8353.1|8354.3|8353.4|8353.7|8352.8|146
1732068900000|2024-11-20 02:15:00|8354.1|8353.2|8353.5|8352.6|8354.1|8353.2|8353.1|8352.2|160
1732069200000|2024-11-20 02:20:00|8353.6|8352.7|8353.2|8352.3|8353.6|8352.7|8352.8|8351.9|110
1732069500000|2024-11-20 02:25:00|8353.1|8352.2|8354.1|8353.2|8354.1|8353.2|8353|8352.1|110
1732069800000|2024-11-20 02:30:00|8354|8353.1|8353.5|8352.6|8354.7|8353.8|8353.4|8352.5|68
1732070100000|2024-11-20 02:35:00|8353.4|8352.5|8352.1|8351.2|8353.5|8352.6|8351.9|8350.8|122
1732070400000|2024-11-20 02:40:00|8352.3|8350.8|8351.8|8350.9|8352.5|8351.4|8351.4|8350.5|119
1732070700000|2024-11-20 02:45:00|8351.9|8351|8351.8|8350.9|8352.2|8351.3|8351.5|8350.6|106
1732071000000|2024-11-20 02:50:00|8351.9|8351|8351.6|8350.7|8352.3|8351.4|8351.4|8350.5|69
1732071300000|2024-11-20 02:55:00|8351.5|8350.6|8350.8|8349.9|8351.9|8350.8|8350.6|8349.7|88
1732071600000|2024-11-20 03:00:00|8350.9|8350|8351.9|8351|8352.2|8351|8350.9|8350|103
1732071900000|2024-11-20 03:05:00|8352|8351.1|8351.3|8350.4|8352|8351.1|8350.9|8349.9|64
1732072200000|2024-11-20 03:10:00|8351.5|8350.6|8351.7|8350.8|8351.8|8350.8|8351.2|8350.2|61
1732072500000|2024-11-20 03:15:00|8351.6|8350.7|8351.5|8350.6|8352.2|8351|8351.5|8350.3|78
1732072800000|2024-11-20 03:20:00|8351.6|8350.7|8351.7|8350.8|8352.1|8350.9|8351.2|8350.1|83
1732073100000|2024-11-20 03:25:00|8351.6|8350.7|8351.4|8350.5|8352.2|8350.9|8351|8349.9|136
1732073400000|2024-11-20 03:30:00|8351.5|8350.6|8351.6|8350.7|8352|8351|8351.3|8350.4|119
1732073700000|2024-11-20 03:35:00|8351.8|8350.9|8351.6|8350.7|8351.8|8350.9|8351.4|8350.5|137
1732074000000|2024-11-20 03:40:00|8351.7|8350.8|8350.8|8349.9|8351.7|8350.8|8350.8|8349.9|97
1732074300000|2024-11-20 03:45:00|8350.9|8350|8350.8|8349.9|8351.6|8350.3|8350.8|8349.8|83
1732074600000|2024-11-20 03:50:00|8350.9|8350|8350.8|8349.9|8351.3|8350.1|8350.6|8349.4|140
1732074900000|2024-11-20 03:55:00|8350.7|8349.8|8351|8349.5|8351.3|8350.1|8350.7|8349.2|92
1732075200000|2024-11-20 04:00:00|8351.1|8349.6|8351.4|8349.9|8352.3|8351|8351|8349.5|103
1732075500000|2024-11-20 04:05:00|8351.5|8350|8351.1|8349.6|8351.6|8350.6|8351.1|8349.6|69
1732075800000|2024-11-20 04:10:00|8351.2|8349.7|8350.7|8349.8|8351.3|8350|8350.4|8349.1|159
1732076100000|2024-11-20 04:15:00|8351|8349.5|8349.9|8349|8351.1|8349.6|8349|8347.9|113
1732076400000|2024-11-20 04:20:00|8349.8|8348.9|8349|8348.1|8350.4|8349.5|8349|8347.7|87
1732076700000|2024-11-20 04:25:00|8349.1|8348.2|8349|8348.1|8349.3|8348.3|8348.8|8347.7|84
1732077000000|2024-11-20 04:30:00|8349.3|8347.8|8348.5|8347.6|8349.5|8348|8348.3|8347.1|44
1732077300000|2024-11-20 04:35:00|8348.6|8347.7|8349.5|8348.6|8349.6|8348.7|8348.4|8347.2|66
1732077600000|2024-11-20 04:40:00|8349.7|8348.8|8349.4|8348.5|8349.9|8348.8|8349.3|8348|58
1732077900000|2024-11-20 04:45:00|8349.3|8348.4|8349.9|8349|8350.7|8349.3|8349.3|8348.4|75
1732078200000|2024-11-20 04:50:00|8350|8349.1|8350.1|8348.6|8350.4|8349.1|8349.9|8348.4|124
1732078500000|2024-11-20 04:55:00|8350.2|8348.7|8350|8348.5|8350.2|8349.1|8349.5|8348.2|126
1732078800000|2024-11-20 05:00:00|8350.1|8348.6|8349.1|8347.6|8350.1|8348.6|8348.4|8347.2|145
1732079100000|2024-11-20 05:05:00|8349.2|8347.7|8349.3|8348.4|8349.7|8348.5|8349.2|8347.7|135
1732079400000|2024-11-20 05:10:00|8349.2|8348.3|8349|8347.5|8349.6|8348.5|8348.8|8347.3|138
1732079700000|2024-11-20 05:15:00|8348.8|8347.3|8348.5|8347|8349.2|8347.7|8348.2|8347|131
1732080000000|2024-11-20 05:20:00|8348.6|8347.1|8348.8|8347.3|8349.5|8348|8348.4|8346.9|195
1732080300000|2024-11-20 05:25:00|8348.9|8347.4|8348.6|8347.1|8348.9|8347.4|8347.8|8346.6|156
1732080600000|2024-11-20 05:30:00|8348.5|8347|8347.9|8347|8349|8347.8|8347.9|8346.9|265
1732080900000|2024-11-20 05:35:00|8348.1|8347.2|8347.6|8346.7|8348.5|8347.3|8347.6|8346.5|196
1732081200000|2024-11-20 05:40:00|8347.7|8346.8|8347.6|8346.7|8347.8|8346.9|8347.4|8346.5|133
1732081500000|2024-11-20 05:45:00|8347.4|8346.5|8346.8|8345.3|8347.4|8346.5|8345.4|8344.5|83
1732081800000|2024-11-20 05:50:00|8346.9|8345.4|8347.3|8346.4|8347.5|8346.6|8345.9|8345|82
1732082100000|2024-11-20 05:55:00|8347.1|8346.2|8347.3|8346.4|8347.5|8346.6|8346.8|8345.7|87
1732082400000|2024-11-20 06:00:00|8347.2|8346.3|8347.9|8347|8348.6|8347.7|8347.2|8346.3|132
1732082700000|2024-11-20 06:05:00|8348|8347.1|8347.2|8345.7|8348.1|8347.1|8347.1|8345.6|165
1732083000000|2024-11-20 06:10:00|8347.1|8345.6|8347.1|8346.2|8347.5|8346.2|8345.9|8345|123
1732083300000|2024-11-20 06:15:00|8347|8346.1|8347|8345.5|8347.3|8346.2|8345.8|8344.9|224
1732083600000|2024-11-20 06:20:00|8346.9|8345.4|8346.1|8345.2|8347.3|8345.9|8346|8344.9|199
1732083900000|2024-11-20 06:25:00|8346.5|8345|8346.3|8345.4|8347.4|8345.9|8345.8|8344.6|230
1732084200000|2024-11-20 06:30:00|8346.2|8345.3|8347.7|8346.8|8347.9|8347|8345.6|8344.5|230
1732084500000|2024-11-20 06:35:00|8347.6|8346.7|8347.3|8346.4|8348.6|8347.4|8347.3|8346.3|182
1732084800000|2024-11-20 06:40:00|8347.4|8346.5|8347.7|8346.8|8348.4|8347.1|8347.3|8346|148
1732085100000|2024-11-20 06:45:00|8347.6|8346.7|8346|8344.5|8348.3|8346.8|8345.5|8344|230
1732085400000|2024-11-20 06:50:00|8345.9|8344.4|8345.4|8343.9|8346.4|8344.9|8344.9|8343.4|166
1732085700000|2024-11-20 06:55:00|8345.3|8343.8|8349.3|8343.2|8349.3|8345.1|8344.4|8343.2|205
1732086000000|2024-11-20 07:00:00|8349.6|8343|8335.4|8333.9|8356.8|8345.8|8329.6|8327.6|587
1732086300000|2024-11-20 07:05:00|8335.5|8334|8334.4|8332.9|8336.9|8335.4|8334.4|8332.9|305
1732086600000|2024-11-20 07:10:00|8334.5|8333|8333|8331.5|8335|8333.5|8332.6|8331.1|278
1732086900000|2024-11-20 07:15:00|8333.1|8331.6|8332.7|8331.2|8335.2|8333.7|8331.8|8330.5|273
1732087200000|2024-11-20 07:20:00|8332.8|8331.3|8331.6|8330.1|8334.1|8332.6|8330.6|8329.1|264
1732087500000|2024-11-20 07:25:00|8331.5|8330|8331|8329.5|8332.3|8330.8|8330.5|8329|265
1732087800000|2024-11-20 07:30:00|8330.9|8329.4|8329.6|8328.7|8331.3|8329.8|8328.3|8327.2|295
1732088100000|2024-11-20 07:35:00|8329.5|8328.6|8330|8329.1|8330.2|8329.3|8328.6|8327.7|193
1732088400000|2024-11-20 07:40:00|8329.9|8329|8329.8|8328.9|8331.3|8330.4|8329.2|8328.3|177
1732088700000|2024-11-20 07:45:00|8329.7|8328.8|8331.5|8330|8331.5|8330|8328.4|8327.5|221
1732089000000|2024-11-20 07:50:00|8331.4|8329.9|8331.5|8330.6|8332|8330.9|8330.8|8329.6|188
1732089300000|2024-11-20 07:55:00|8331.4|8330.5|8333.2|8331.7|8333.2|8331.8|8330.7|8329.7|259
1732089600000|2024-11-20 08:00:00|8333|8331.5|8330.2|8329.3|8333|8331.5|8329.6|8328.3|274
1732089900000|2024-11-20 08:05:00|8330|8329.1|8329.3|8327.8|8330.2|8329.3|8327.4|8326.5|212
1732090200000|2024-11-20 08:10:00|8329.2|8327.7|8328.6|8327.7|8330.3|8328.8|8328|8326.9|257
1732090500000|2024-11-20 08:15:00|8328.5|8327.6|8330.5|8329.6|8331.4|8330|8328.4|8327.5|233
1732090800000|2024-11-20 08:20:00|8330.6|8329.7|8332|8331.1|8332.5|8331.5|8330.6|8329.7|147
1732091100000|2024-11-20 08:25:00|8331.9|8331|8332.3|8331.4|8333.6|8332.7|8331.4|8330.5|178
1732091400000|2024-11-20 08:30:00|8332.5|8331.6|8334.8|8333.9|8336.1|8334.9|8332.2|8331.3|215
1732091700000|2024-11-20 08:35:00|8334.9|8334|8333.7|8332.8|8335.9|8334.4|8333.1|8331.6|160
1732092000000|2024-11-20 08:40:00|8333.5|8332.6|8332|8331.1|8333.8|8332.9|8330.3|8329.4|212
1732092300000|2024-11-20 08:45:00|8332.1|8331.2|8333.2|8332.3|8335.1|8333.6|8332|8331.1|206
1732092600000|2024-11-20 08:50:00|8333.1|8332.2|8333|8332.1|8334.1|8332.8|8332.2|8331.2|187
1732092900000|2024-11-20 08:55:00|8332.8|8331.9|8334.1|8333.2|8335.3|8334.4|8332.8|8331.9|176
1732093200000|2024-11-20 09:00:00|8334|8333.1|8334.2|8333.3|8334.5|8333.4|8332.2|8331.3|247
1732093500000|2024-11-20 09:05:00|8334.1|8333.2|8330.6|8329.7|8334.9|8333.8|8330.6|8329.7|184
1732093800000|2024-11-20 09:10:00|8330.5|8329.6|8334.2|8333.3|8334.5|8333.6|8330.3|8329.4|201
1732094100000|2024-11-20 09:15:00|8334.3|8333.4|8333.1|8332.2|8334.3|8333.4|8332.6|8331.7|186
1732094400000|2024-11-20 09:20:00|8333|8332.1|8332.1|8331.2|8333.7|8332.8|8331.9|8331|155
1732094700000|2024-11-20 09:25:00|8332.2|8331.3|8332.9|8331.4|8333.4|8332.2|8331.4|8330.5|211
1732095000000|2024-11-20 09:30:00|8333|8331.5|8333.7|8332.8|8334.7|8333.6|8332.9|8331.4|274
1732095300000|2024-11-20 09:35:00|8333.8|8332.9|8336.4|8334.9|8336.6|8335.5|8333.3|8332.4|235
1732095600000|2024-11-20 09:40:00|8336.5|8335|8335.4|8334.5|8337.3|8336.2|8335.4|8334.1|142
1732095900000|2024-11-20 09:45:00|8335.3|8334.4|8333.9|8332.4|8335.5|8334.6|8333.8|8332.3|176
1732096200000|2024-11-20 09:50:00|8333.7|8332.8|8333.3|8332.4|8334.8|8333.9|8332.7|8331.8|153
1732096500000|2024-11-20 09:55:00|8333.4|8332.5|8332.2|8331.3|8334|8332.8|8332|8331.1|186
1732096800000|2024-11-20 10:00:00|8332|8331.1|8333|8332.1|8334|8333.1|8331.9|8330.6|211
1732097100000|2024-11-20 10:05:00|8332.9|8332|8334|8333.1|8334.2|8333.3|8331.5|8330.6|123
1732097400000|2024-11-20 10:10:00|8333.9|8333|8332.1|8331.2|8334.3|8333.4|8330.7|8329.8|162
1732097700000|2024-11-20 10:15:00|8332|8331.1|8331.1|8330.2|8332.5|8331.6|8330.7|8329.8|187
1732098000000|2024-11-20 10:20:00|8331.3|8330.4|8329.1|8328.2|8332.3|8331.4|8329.1|8328.2|178
1732098300000|2024-11-20 10:25:00|8329|8328.1|8329.6|8328.7|8330.4|8329.5|8328.9|8328|121
1732098600000|2024-11-20 10:30:00|8329.7|8328.8|8331.9|8330.4|8332.3|8331.3|8329.7|8328.8|168
1732098900000|2024-11-20 10:35:00|8332|8330.5|8333.5|8332.6|8334.6|8333.2|8331.6|8330.4|237
1732099200000|2024-11-20 10:40:00|8333.6|8332.7|8334.9|8334|8335.6|8334.2|8333|8331.9|173
1732099500000|2024-11-20 10:45:00|8334.8|8333.9|8332.7|8331.8|8336.1|8335.2|8332.5|8331.6|150
1732099800000|2024-11-20 10:50:00|8332.6|8331.7|8334.7|8333.8|8334.8|8333.9|8330.9|8330|214
1732100100000|2024-11-20 10:55:00|8334.6|8333.7|8332.9|8332|8334.6|8333.7|8331.9|8331|219
1732100400000|2024-11-20 11:00:00|8333|8332.1|8332.5|8331.6|8334.2|8332.8|8331.7|8330.8|200
1732100700000|2024-11-20 11:05:00|8332.2|8331.3|8333.3|8332.4|8333.7|8332.8|8331.7|8330.8|143
1732101000000|2024-11-20 11:10:00|8333.2|8332.3|8335.6|8334.1|8335.7|8334.2|8332.6|8331.7|151
1732101300000|2024-11-20 11:15:00|8335.7|8334.2|8335.3|8334.4|8336.4|8335.5|8334.1|8333.2|175
1732101600000|2024-11-20 11:20:00|8335.4|8334.5|8334.8|8333.9|8335.9|8334.5|8334.1|8332.8|188
1732101900000|2024-11-20 11:25:00|8335|8334.1|8336.2|8335.3|8336.5|8335.3|8334.5|8333.6|152
1732102200000|2024-11-20 11:30:00|8336.4|8335.5|8337.4|8336.5|8338|8336.7|8335.8|8334.9|237
1732102500000|2024-11-20 11:35:00|8337.3|8336.4|8336.7|8335.8|8338.8|8337.6|8336.5|8335.6|181
1732102800000|2024-11-20 11:40:00|8336.6|8335.7|8337.4|8336.5|8338.5|8337.6|8336.1|8335.2|159
1732103100000|2024-11-20 11:45:00|8337.3|8336.4|8337.6|8336.7|8338.3|8337.1|8336.7|8335.8|148
1732103400000|2024-11-20 11:50:00|8337.5|8336.6|8338.6|8337.7|8339|8337.7|8336.9|8336|143
1732103700000|2024-11-20 11:55:00|8338.7|8337.8|8335.9|8334.4|8338.8|8337.9|8335.8|8334.3|156
1732104000000|2024-11-20 12:00:00|8336|8334.5|8335.3|8334.4|8336.6|8335.4|8333.2|8332.1|364
1732104300000|2024-11-20 12:05:00|8335.2|8334.3|8332.5|8331.6|8335.5|8334.6|8331.9|8330.4|240
1732104600000|2024-11-20 12:10:00|8332.6|8331.7|8332|8331.1|8333.8|8332.7|8331.2|8330|218
1732104900000|2024-11-20 12:15:00|8332.3|8331.4|8332|8331.1|8332.4|8331.5|8330.5|8329.6|244
1732105200000|2024-11-20 12:20:00|8331.9|8331|8334.5|8333.6|8334.6|8333.7|8331.7|8330.8|224
1732105500000|2024-11-20 12:25:00|8334.4|8333.5|8336.4|8335.5|8336.8|8335.9|8333.6|8332.7|244
1732105800000|2024-11-20 12:30:00|8336.5|8335.6|8337.3|8336.4|8337.9|8337|8335.7|8334.8|199
1732106100000|2024-11-20 12:35:00|8337.1|8336.2|8338.8|8337.9|8339|8338.1|8337|8336.1|175
1732106400000|2024-11-20 12:40:00|8338.7|8337.8|8339.6|8338.7|8339.8|8338.7|8337.9|8337|180
1732106700000|2024-11-20 12:45:00|8339.5|8338.6|8338.9|8338|8339.6|8338.7|8337.9|8337|177
1732107000000|2024-11-20 12:50:00|8338.8|8337.9|8338.9|8338|8339|8338.1|8337.3|8336.4|149
1732107300000|2024-11-20 12:55:00|8338.8|8337.9|8335.7|8334.8|8338.9|8338|8335.1|8334.2|307
1732107600000|2024-11-20 13:00:00|8335.9|8335|8335.6|8334.7|8336.3|8335.4|8334.9|8334|226
1732107900000|2024-11-20 13:05:00|8335.7|8334.8|8338.5|8337.6|8338.7|8337.8|8335.7|8334.8|177
1732108200000|2024-11-20 13:10:00|8338.6|8337.7|8337.3|8336.4|8340.6|8339.7|8337.2|8336.3|181
1732108500000|2024-11-20 13:15:00|8337.2|8336.3|8336.8|8335.9|8338|8337.1|8336.2|8334.7|200
1732108800000|2024-11-20 13:20:00|8336.6|8335.7|8334.7|8333.8|8338.1|8337.2|8334.4|8333.5|185
1732109100000|2024-11-20 13:25:00|8334.9|8334|8334.4|8333.5|8335.7|8334.8|8334.4|8333.5|184
1732109400000|2024-11-20 13:30:00|8334.3|8333.4|8334.6|8333.7|8335.3|8334|8333.5|8332.4|172
1732109700000|2024-11-20 13:35:00|8334.8|8333.9|8333.4|8332.5|8335.7|8334.8|8333|8332.1|161
1732110000000|2024-11-20 13:40:00|8333.1|8332.2|8330.1|8329.2|8333.7|8332.7|8330.1|8329.2|237
1732110300000|2024-11-20 13:45:00|8330.2|8329.3|8333.3|8332.4|8334.3|8333.4|8330.2|8329.3|229
1732110600000|2024-11-20 13:50:00|8333.2|8332.3|8330.8|8329.9|8333.8|8332.9|8330.4|8329.5|180
1732110900000|2024-11-20 13:55:00|8330.7|8329.8|8329.9|8329|8331.3|8329.9|8328.7|8327.8|283
1732111200000|2024-11-20 14:00:00|8329.8|8328.9|8331.3|8330.4|8331.6|8330.6|8329.3|8328.2|241
1732111500000|2024-11-20 14:05:00|8331.2|8330.3|8330.2|8329.3|8331.7|8330.8|8328.7|8327.8|276
1732111800000|2024-11-20 14:10:00|8330.1|8329.2|8327.9|8327|8330.4|8329.5|8327.2|8326.3|223
1732112100000|2024-11-20 14:15:00|8328.3|8327.4|8328.5|8327.6|8329.3|8328.1|8327.5|8326.6|206
1732112400000|2024-11-20 14:20:00|8328.6|8327.7|8330|8329.1|8331.3|8329.8|8326.8|8325.3|592
1732112700000|2024-11-20 14:25:00|8330.1|8329.2|8328.6|8327.7|8330.9|8329.8|8328.2|8327.3|359
1732113000000|2024-11-20 14:30:00|8328.5|8327.6|8329.8|8328.3|8332.3|8331.4|8328.2|8327.3|329
1732113300000|2024-11-20 14:35:00|8329.9|8328.4|8329.1|8328.2|8330.6|8329.1|8328|8327.1|326
1732113600000|2024-11-20 14:40:00|8329|8328.1|8330.2|8329.3|8331.3|8330.4|8328|8327.1|301
1732113900000|2024-11-20 14:45:00|8330.1|8329.2|8327.1|8326.2|8330.1|8329.2|8327.1|8326.2|242
1732114200000|2024-11-20 14:50:00|8327|8326.1|8326.3|8325.4|8327.6|8326.3|8325.9|8324.7|301
1732114500000|2024-11-20 14:55:00|8326.4|8325.5|8326|8324.5|8328.7|8327.8|8325.5|8324.4|374
1732114800000|2024-11-20 15:00:00|8325.8|8324.9|8326.8|8325.9|8328.2|8327.3|8325.5|8324.6|318
1732115100000|2024-11-20 15:05:00|8326.9|8326|8323.6|8322.7|8329|8328.1|8323|8322.1|306
1732115400000|2024-11-20 15:10:00|8323.4|8322.5|8322.4|8321.5|8324.1|8323.2|8322.3|8321.4|366
1732115700000|2024-11-20 15:15:00|8322.6|8321.7|8319.4|8318.5|8322.7|8321.8|8319.2|8318.3|272
1732116000000|2024-11-20 15:20:00|8319.6|8318.7|8318.1|8317.2|8319.8|8318.9|8316.9|8316|353
1732116300000|2024-11-20 15:25:00|8318.2|8317.3|8321.6|8320.7|8322.2|8321.3|8317.6|8316.7|387
1732116600000|2024-11-20 15:30:00|8321.5|8320.6|8319.8|8318.3|8322.2|8321.3|8319.7|8318.2|351
1732116900000|2024-11-20 15:35:00|8319.9|8318.4|8318.2|8317.3|8320.1|8318.9|8316.8|8315.9|299
1732117200000|2024-11-20 15:40:00|8318.3|8317.4|8319.4|8318.5|8320.9|8319.9|8318.2|8317.1|264
1732117500000|2024-11-20 15:45:00|8319.5|8318.6|8316.5|8315.6|8319.7|8318.8|8314.3|8313.2|297
1732117800000|2024-11-20 15:50:00|8316.4|8315.5|8315.4|8314.5|8316.8|8315.9|8313.8|8312.5|382
1732118100000|2024-11-20 15:55:00|8315.2|8314.3|8315.8|8314.9|8316.4|8315.1|8313.6|8312.6|477
1732118400000|2024-11-20 16:00:00|8315.9|8315|8317.7|8316.8|8317.8|8316.9|8315.7|8314.7|279
1732118700000|2024-11-20 16:05:00|8317.6|8316.7|8318.7|8317.8|8318.9|8318|8316.1|8315.2|293
1732119000000|2024-11-20 16:10:00|8318.8|8317.9|8317.9|8316.4|8319.2|8318.3|8314.5|8313.2|425
1732119300000|2024-11-20 16:15:00|8318|8316.5|8317.3|8315.8|8319.8|8318.9|8317.1|8315.7|355
1732119600000|2024-11-20 16:20:00|8317.4|8315.9|8318.7|8317.8|8319.9|8319|8317.2|8315.8|345
1732119900000|2024-11-20 16:25:00|8318.5|8317.6|8319.6|8318.1|8319.8|8318.9|8317.4|8316.3|334
1732120200000|2024-11-20 16:30:00|8319.5|8318|8319.9|8319|8321.1|8319.9|8319.1|8317.9|207
1732120500000|2024-11-20 16:35:00|8319.8|8318.9|8322|8321.1|8322.5|8321.6|8319.6|8318.6|211
1732120800000|2024-11-20 16:40:00|8321.9|8321|8322.7|8321.8|8322.7|8321.8|8320.5|8319.6|216
1732121100000|2024-11-20 16:45:00|8322.9|8322|8323.4|8322.5|8323.5|8322.6|8321|8320.1|236
1732121400000|2024-11-20 16:50:00|8323.3|8322.4|8324.6|8323.7|8325.7|8324.8|8322.9|8322|311
1732121700000|2024-11-20 16:55:00|8324.5|8323.6|8325|8324.1|8325.6|8324.7|8322.2|8321.3|190
1732122000000|2024-11-20 17:00:00|8325.2|8324.3|8326.3|8324.8|8326.4|8325.3|8324.3|8323.4|265
1732122300000|2024-11-20 17:05:00|8325.9|8325|8327.8|8326.9|8328.6|8327.1|8325.9|8324.8|212
1732122600000|2024-11-20 17:10:00|8327.9|8327|8330.2|8329.3|8330.6|8329.4|8327.5|8326.4|227
1732122900000|2024-11-20 17:15:00|8330.3|8329.4|8327.8|8326.9|8330.3|8329.4|8326.6|8325.5|275
1732123200000|2024-11-20 17:20:00|8328.3|8327.4|8328.4|8327.5|8328.5|8327.6|8326.5|8325.5|297
1732123500000|2024-11-20 17:25:00|8328.5|8327.6|8326.3|8325.4|8328.5|8327.6|8326|8325.1|198
1732123800000|2024-11-20 17:30:00|8326.4|8325.5|8325.6|8324.7|8326.8|8325.9|8324.8|8323.9|172
1732124100000|2024-11-20 17:35:00|8325.8|8324.9|8326.3|8325.4|8327.5|8326.6|8325.6|8324.6|269
1732124400000|2024-11-20 17:40:00|8326.4|8325.5|8325|8324.1|8326.6|8325.7|8325|8324.1|190
1732124700000|2024-11-20 17:45:00|8324.9|8324|8321.4|8319.9|8324.9|8324|8321.4|8319.9|437
1732125000000|2024-11-20 17:50:00|8321.5|8320|8323.3|8322.4|8323.3|8322.4|8321.2|8319.7|311
1732125300000|2024-11-20 17:55:00|8323.5|8322.6|8323.5|8322.6|8324|8323|8322.7|8321.4|256
1732125600000|2024-11-20 18:00:00|8323.8|8322.3|8323.2|8321.7|8324|8322.9|8322.4|8321.3|301
1732125900000|2024-11-20 18:05:00|8323.4|8321.9|8324|8322.5|8324.9|8323.7|8322.7|8321.6|350
1732126200000|2024-11-20 18:10:00|8323.9|8322.4|8324.8|8323.3|8325.2|8323.7|8323.8|8322.3|393
1732126500000|2024-11-20 18:15:00|8324.7|8323.2|8326.9|8325.4|8327|8325.5|8324.2|8322.9|337
1732126800000|2024-11-20 18:20:00|8326.8|8325.3|8325|8324.1|8327.5|8326|8325|8323.7|407
1732127100000|2024-11-20 18:25:00|8325.1|8324.2|8324.8|8323.9|8325.6|8324.3|8324.3|8323.3|311
1732127400000|2024-11-20 18:30:00|8324.7|8323.8|8326.8|8325.3|8326.8|8325.6|8324.6|8323.3|309
1732127700000|2024-11-20 18:35:00|8326.7|8325.2|8327.9|8326.4|8328.2|8326.9|8325.8|8324.4|370
1732128000000|2024-11-20 18:40:00|8328|8326.5|8327.5|8326|8328.1|8327|8326.7|8325.5|232
1732128300000|2024-11-20 18:45:00|8327.6|8326.1|8329.4|8328.5|8330.6|8329.4|8327.4|8326.1|280
1732128600000|2024-11-20 18:50:00|8329.2|8328.3|8329|8328.1|8330.5|8329.3|8328.5|8327.6|265
1732128900000|2024-11-20 18:55:00|8328.9|8328|8329.7|8328.8|8330.2|8329.1|8328.8|8327.6|227
1732129200000|2024-11-20 19:00:00|8329.9|8329|8331.1|8330.2|8331.6|8330.7|8329.9|8329|272
1732129500000|2024-11-20 19:05:00|8331.2|8330.3|8331.8|8330.9|8332|8331.1|8331|8330.1|237
1732129800000|2024-11-20 19:10:00|8331.9|8331|8330.5|8329.6|8331.9|8331|8330.3|8329.4|251
1732130100000|2024-11-20 19:15:00|8330.7|8329.8|8331.7|8330.8|8331.7|8330.8|8330.2|8329.3|213
1732130400000|2024-11-20 19:20:00|8331.6|8330.7|8333.1|8332.2|8333.3|8332.4|8331.4|8330.5|184
1732130700000|2024-11-20 19:25:00|8333|8332.1|8333.1|8332.2|8333.5|8332.5|8332.8|8331.6|213
1732131000000|2024-11-20 19:30:00|8333.2|8332.3|8332.8|8331.9|8333.4|8332.5|8332.5|8331.6|208
1732131300000|2024-11-20 19:35:00|8332.9|8332|8334|8333.1|8334.1|8333.2|8332.5|8331.6|161
1732131600000|2024-11-20 19:40:00|8334.1|8333.2|8334.2|8333.3|8334.2|8333.3|8333|8332.1|152
1732131900000|2024-11-20 19:45:00|8334.3|8333.4|8333.6|8332.7|8334.3|8333.4|8333.3|8332.4|220
1732132200000|2024-11-20 19:50:00|8333.7|8332.8|8333.7|8332.8|8334.2|8333.3|8333.1|8332.2|105
1732132500000|2024-11-20 19:55:00|8333.5|8332.6|8333.6|8332.7|8333.9|8333|8332.8|8331.9|138
1732132800000|2024-11-20 20:00:00|8333.5|8332.6|8333.7|8332.8|8333.9|8333|8333.1|8332.2|221
1732133100000|2024-11-20 20:05:00|8333.8|8332.9|8334.4|8333.5|8334.5|8333.6|8333.4|8332.5|218
1732133400000|2024-11-20 20:10:00|8334.3|8333.4|8334.1|8333.2|8334.5|8333.6|8333.6|8332.7|229
1732133700000|2024-11-20 20:15:00|8334.2|8333.3|8334.5|8333.6|8335|8334.1|8334|8333.1|145
1732134000000|2024-11-20 20:20:00|8334.4|8333.5|8334.5|8333.6|8334.9|8334|8334.1|8333.2|184
1732134300000|2024-11-20 20:25:00|8334.9|8333.4|8334.1|8333.2|8334.9|8333.7|8334|8333.1|130
1732134600000|2024-11-20 20:30:00|8334|8333.1|8332.8|8331.9|8334|8333.1|8332.7|8331.8|173
1732134900000|2024-11-20 20:35:00|8332.7|8331.8|8333.7|8332.8|8333.9|8333|8332.4|8331.5|115
1732135200000|2024-11-20 20:40:00|8333.6|8332.7|8335|8334.1|8335.2|8334.3|8333.6|8332.7|281
1732135500000|2024-11-20 20:45:00|8334.9|8334|8333.8|8332.3|8335.2|8334.3|8333.5|8332.3|126
1732135800000|2024-11-20 20:50:00|8333.7|8332.2|8334.5|8333.6|8334.6|8333.7|8333|8332.1|135
1732136100000|2024-11-20 20:55:00|8334.6|8333.7|8334.4|8332.9|8335|8333.8|8334|8332.9|176
1732136400000|2024-11-20 21:00:00|8334|8332.5|8334.5|8333|8334.9|8333.5|8333.9|8332.4|81
1732136700000|2024-11-20 21:05:00|8334.3|8332.8|8334.7|8333.2|8335.1|8333.6|8334.2|8332.7|113
1732137000000|2024-11-20 21:10:00|8334.6|8333.1|8334.6|8333.1|8334.8|8333.5|8334.1|8332.6|76
1732137300000|2024-11-20 21:15:00|8334.5|8333|8334.7|8333.8|8334.8|8333.9|8333.1|8331.6|84
1732137600000|2024-11-20 21:20:00|8334.9|8333.4|8334.2|8333.3|8335.1|8333.9|8333.8|8332.6|325
1732137900000|2024-11-20 21:25:00|8334.3|8333.4|8334.3|8332.8|8334.9|8333.7|8333.9|8332.6|157
1732138200000|2024-11-20 21:30:00|8334.1|8333.2|8334.2|8332.7|8334.7|8333.6|8333.9|8332.4|129
1732138500000|2024-11-20 21:35:00|8334.1|8332.6|8333.4|8331.9|8334.2|8332.7|8333|8331.5|88
1732138800000|2024-11-20 21:40:00|8333.3|8331.8|8333.4|8331.9|8334.2|8332.7|8333|8331.5|79
1732139100000|2024-11-20 21:45:00|8333.5|8332|8334.3|8332.8|8334.6|8333.1|8333.2|8331.7|174
1732139400000|2024-11-20 21:50:00|8334.4|8332.9|8333.3|8331.8|8334.4|8332.9|8333.2|8331.7|375
1732139700000|2024-11-20 21:55:00|8333.7|8331.3|8335.1|8331.9|8335.1|8331.9|8333.6|8331.2|151
1732140000000|2024-11-20 22:00:00|8334.8|8322.9|8334.7|8322.8|8335.5|8323.6|8334.7|8322.8|5
1732140300000|2024-11-20 22:05:00|8335.7|8323.8|8336.2|8327.9|8337|8327.9|8334.4|8322.5|22
1732140600000|2024-11-20 22:10:00|8337.1|8326.9|8339.6|8327.7|8339.8|8327.9|8336.4|8325.9|30
1732140900000|2024-11-20 22:15:00|8338.5|8326.6|8339.5|8327.6|8340.3|8328.4|8338.5|8326.6|15
1732141200000|2024-11-20 22:20:00|8339.7|8327.8|8337.3|8325.8|8340.3|8328.7|8336.5|8324.7|40
1732141500000|2024-11-20 22:25:00|8337.4|8325.9|8339.5|8327.6|8339.5|8328.2|8336.7|8325.7|25
1732141800000|2024-11-20 22:30:00|8339.3|8327.4|8338.1|8326.3|8339.8|8328.1|8336.9|8325|19
1732142100000|2024-11-20 22:35:00|8337.5|8325.6|8339.4|8327.8|8339.4|8328.1|8337.5|8325.6|14
1732142400000|2024-11-20 22:40:00|8338.5|8326.9|8338.7|8327.7|8339.6|8328.3|8337.7|8326.3|24
1732142700000|2024-11-20 22:45:00|8339.1|8327.6|8338.3|8328.3|8340.1|8329.6|8337.6|8327.5|15
1732143000000|2024-11-20 22:50:00|8339.2|8327.6|8338.5|8327|8339.2|8327.6|8338.1|8326.8|6
1732143300000|2024-11-20 22:55:00|8338.6|8326.7|8336.8|8328.1|8338.6|8328.6|8335.7|8326.2|50
1732143600000|2024-11-20 23:00:00|8336.7|8328.3|8336.6|8332.8|8337.6|8333.4|8335|8327.4|108
1732143900000|2024-11-20 23:05:00|8336.1|8333.3|8335.7|8334.2|8336.1|8334.3|8335.1|8333.1|39
1732144200000|2024-11-20 23:10:00|8335.6|8334.1|8335.2|8333.7|8335.6|8334.1|8335.2|8333.7|9
1732144500000|2024-11-20 23:15:00|8335.3|8333.8|8334.6|8333.1|8335.6|8334.1|8334.3|8332.3|51
1732144800000|2024-11-20 23:20:00|8334.7|8333.2|8335.6|8334.1|8336.2|8334.2|8334.4|8332.9|31
1732145100000|2024-11-20 23:25:00|8335.7|8334.2|8336|8334.5|8336.4|8334.7|8335.5|8333.6|59
1732145400000|2024-11-20 23:30:00|8335.9|8334.4|8335.7|8334.2|8335.9|8334.4|8335.3|8333.8|30
1732145700000|2024-11-20 23:35:00|8335.8|8334.3|8335.5|8334|8335.8|8334.3|8335.2|8333.7|50
1732146000000|2024-11-20 23:40:00|8335.6|8334.1|8334.9|8333.4|8335.6|8334.1|8334.9|8333.4|35
1732146300000|2024-11-20 23:45:00|8335|8333.5|8335|8333.5|8335.4|8333.7|8334.9|8333|63
1732146600000|2024-11-20 23:50:00|8335.1|8333.6|8335|8333.5|8335.4|8333.7|8334.9|8332.9|62
1732146900000|2024-11-20 23:55:00|8334.9|8333.4|8333.8|8332.3|8335.1|8333.6|8333.8|8332.3|58
1732147200000|2024-11-21 00:00:00|8333.5|8332|8334.9|8333.4|8334.9|8333.4|8333.4|8331.9|48
1732147500000|2024-11-21 00:05:00|8335|8333.5|8334.7|8333.2|8335.3|8333.8|8334.6|8333.1|63
1732147800000|2024-11-21 00:10:00|8334.6|8333.1|8334.7|8333.2|8334.9|8333.4|8334.5|8333|74
1732148100000|2024-11-21 00:15:00|8334.5|8333|8333.1|8332.2|8334.8|8333.3|8333|8332|122
1732148400000|2024-11-21 00:20:00|8333.4|8331.9|8333.4|8332.5|8333.8|8332.7|8333|8331.8|88
1732148700000|2024-11-21 00:25:00|8333.3|8332.4|8332.7|8331.2|8333.7|8332.5|8332.6|8331.1|84
1732149000000|2024-11-21 00:30:00|8332.8|8331.3|8333.5|8332|8333.7|8332.4|8332.5|8331.2|65
1732149300000|2024-11-21 00:35:00|8333.4|8331.9|8333.1|8331.6|8333.5|8332.2|8332.8|8331.3|66
1732149600000|2024-11-21 00:40:00|8333.2|8331.7|8333|8332.1|8333.7|8332.7|8332.9|8331.4|50
1732149900000|2024-11-21 00:45:00|8333.1|8332.2|8333.9|8332.4|8334.2|8332.9|8333.1|8332|49
1732150200000|2024-11-21 00:50:00|8333.8|8332.3|8333.3|8332.4|8334.2|8333.3|8333.3|8332.2|86
1732150500000|2024-11-21 00:55:00|8333.2|8332.3|8334|8333.1|8334.3|8333.4|8333.2|8332.3|258
1732150800000|2024-11-21 01:00:00|8333.9|8333|8334.4|8333.5|8334.5|8333.6|8333.7|8332.8|288
1732151100000|2024-11-21 01:05:00|8334.5|8333.6|8334|8333.1|8334.8|8333.6|8333.9|8333|233
1732151400000|2024-11-21 01:10:00|8333.8|8332.9|8333.6|8332.7|8334.6|8333.7|8333.4|8332.5|193
1732151700000|2024-11-21 01:15:00|8333.7|8332.8|8334.4|8333.5|8335|8334.1|8333.6|8332.4|221
1732152000000|2024-11-21 01:20:00|8334.5|8333.6|8334.8|8333.3|8334.9|8333.9|8334.1|8333.1|254
1732152300000|2024-11-21 01:25:00|8334.7|8333.2|8334.2|8333.3|8334.9|8333.9|8334.1|8333.1|83
1732152600000|2024-11-21 01:30:00|8334.3|8333.4|8334|8333.1|8334.5|8333.6|8334|8333.1|162
1732152900000|2024-11-21 01:35:00|8334.1|8333.2|8334.5|8333.6|8334.8|8333.9|8334|8333.1|176
1732153200000|2024-11-21 01:40:00|8334.8|8333.3|8334.3|8333.4|8334.8|8333.8|8333.9|8333|195
1732153500000|2024-11-21 01:45:00|8334.2|8333.3|8334.2|8333.3|8334.6|8333.7|8334|8333.1|231
1732153800000|2024-11-21 01:50:00|8334.3|8333.4|8333.7|8332.8|8334.5|8333.6|8333.6|8332.7|155
1732154100000|2024-11-21 01:55:00|8333.6|8332.7|8334|8332.5|8334.5|8333|8333.6|8332.3|86
1732154400000|2024-11-21 02:00:00|8333.8|8332.9|8336.4|8335.5|8336.7|8335.8|8333.8|8332.5|217
1732154700000|2024-11-21 02:05:00|8336.5|8335.6|8335.8|8334.9|8336.5|8335.6|8335.3|8334|387
1732155000000|2024-11-21 02:10:00|8335.7|8334.8|8336|8335.1|8336|8335.1|8335.4|8334.3|158
1732155300000|2024-11-21 02:15:00|8335.9|8335|8335.6|8334.7|8336.1|8335.2|8335.5|8334.6|161
1732155600000|2024-11-21 02:20:00|8335.7|8334.8|8334.9|8334|8335.7|8334.8|8334.7|8333.7|169
1732155900000|2024-11-21 02:25:00|8334.8|8333.9|8334.6|8333.7|8335.2|8334.3|8334.4|8333.5|186
1732156200000|2024-11-21 02:30:00|8334.7|8333.8|8335.2|8334.3|8335.5|8334.6|8334.5|8333.6|130
1732156500000|2024-11-21 02:35:00|8335.3|8334.4|8335.8|8334.9|8335.9|8335|8335.2|8334.3|103
1732156800000|2024-11-21 02:40:00|8336.2|8335.3|8335.9|8335|8336.2|8335.3|8335.7|8334.8|139
1732157100000|2024-11-21 02:45:00|8336|8335.1|8336.3|8335.4|8336.5|8335.6|8335.7|8334.8|108
1732157400000|2024-11-21 02:50:00|8336.4|8335.5|8336.7|8335.8|8336.7|8335.8|8335.9|8335|108
1732157700000|2024-11-21 02:55:00|8336.6|8335.7|8336.8|8335.9|8337.1|8336.1|8336.3|8335.3|75
1732158000000|2024-11-21 03:00:00|8336.9|8336|8337|8336.1|8337.4|8336.4|8336.8|8335.7|82
1732158300000|2024-11-21 03:05:00|8337.1|8336.2|8337|8336.1|8337.1|8336.2|8336.7|8335.8|60
1732158600000|2024-11-21 03:10:00|8336.9|8336|8336.7|8335.8|8337.3|8336.4|8336.6|8335.7|35
1732158900000|2024-11-21 03:15:00|8336.8|8335.9|8337.2|8335.7|8337.2|8336|8336.7|8335.3|124
1732159200000|2024-11-21 03:20:00|8337.1|8335.6|8337.1|8335.6|8337.1|8335.6|8336.9|8335.4|134
1732159500000|2024-11-21 03:25:00|8337|8335.5|8336.8|8335.3|8337.1|8335.8|8336.5|8335.2|185
1732159800000|2024-11-21 03:30:00|8336.9|8335.4|8336.6|8335.7|8337.1|8335.7|8336.5|8335.3|148
1732160100000|2024-11-21 03:35:00|8336.5|8335.6|8336.1|8335.2|8336.7|8335.8|8335.8|8334.9|95
1732160400000|2024-11-21 03:40:00|8336.2|8335.3|8336.5|8335.6|8336.7|8335.8|8336.1|8335.2|144
1732160700000|2024-11-21 03:45:00|8336.3|8335.4|8337|8336.1|8337.1|8336.2|8336|8335.1|93
1732161000000|2024-11-21 03:50:00|8337.1|8336.2|8337.1|8336.2|8337.3|8336.4|8336.9|8336|58
1732161300000|2024-11-21 03:55:00|8337.2|8336.3|8337.1|8336.2|8337.3|8336.4|8336.6|8335.7|142
1732161600000|2024-11-21 04:00:00|8337.2|8336.3|8337.7|8336.8|8338|8337.1|8337.1|8336.2|87
1732161900000|2024-11-21 04:05:00|8337.6|8336.7|8337.2|8336.3|8337.7|8336.8|8337|8336.1|108
1732162200000|2024-11-21 04:10:00|8337.3|8336.4|8337.2|8336.3|8337.6|8336.7|8337.1|8336.2|72
1732162500000|2024-11-21 04:15:00|8337.1|8336.2|8337.1|8336.2|8337.2|8336.3|8336.7|8335.8|96
1732162800000|2024-11-21 04:20:00|8337|8336.1|8337.3|8336.4|8337.4|8336.5|8337|8336.1|92
1732163100000|2024-11-21 04:25:00|8337.4|8336.5|8337.2|8336.3|8337.5|8336.6|8337.1|8336.2|57
1732163400000|2024-11-21 04:30:00|8337.3|8336.4|8337.9|8337|8337.9|8337|8337.1|8336.2|122
1732163700000|2024-11-21 04:35:00|8337.8|8336.9|8337.9|8337|8338|8337.1|8337.8|8336.9|75
1732164000000|2024-11-21 04:40:00|8337.7|8336.8|8337.7|8336.8|8337.9|8337|8337.4|8336.5|44
1732164300000|2024-11-21 04:45:00|8337.6|8336.7|8337.6|8336.7|8337.8|8336.9|8337.6|8336.7|23
1732164600000|2024-11-21 04:50:00|8337.7|8336.8|8338.3|8337.4|8338.6|8337.7|8337.4|8336.5|86
1732164900000|2024-11-21 04:55:00|8338.4|8337.5|8338.4|8337.5|8338.6|8337.7|8338|8337.1|95
1732165200000|2024-11-21 05:00:00|8338.5|8337.6|8337.6|8336.7|8338.8|8337.7|8337.4|8336.5|224
1732165500000|2024-11-21 05:05:00|8337.7|8336.8|8337.5|8336.6|8338.2|8337.1|8337.3|8336.4|116
1732165800000|2024-11-21 05:10:00|8337.6|8336.7|8337.6|8336.1|8337.9|8336.9|8337.3|8335.9|165
1732166100000|2024-11-21 05:15:00|8337.2|8336.3|8338|8336.5|8338.2|8337|8337.2|8335.9|111
1732166400000|2024-11-21 05:20:00|8338.1|8336.6|8337.8|8336.9|8338.2|8337|8337.5|8336.3|110
1732166700000|2024-11-21 05:25:00|8337.9|8337|8338|8336.5|8338.3|8337.4|8337.6|8336.4|147
1732167000000|2024-11-21 05:30:00|8337.9|8336.4|8337.7|8336.8|8338.3|8337|8337.3|8335.8|100
1732167300000|2024-11-21 05:35:00|8337.8|8336.9|8338.3|8336.8|8338.6|8337.1|8337.6|8336.5|193
1732167600000|2024-11-21 05:40:00|8338.2|8336.7|8338.3|8336.8|8338.8|8337.3|8337.8|8336.7|198
1732167900000|2024-11-21 05:45:00|8338.2|8336.7|8338|8337.1|8338.5|8337.2|8337.9|8336.6|195
1732168200000|2024-11-21 05:50:00|8338.1|8337.2|8337.8|8336.9|8338.5|8337.3|8337.6|8336.7|211
1732168500000|2024-11-21 05:55:00|8337.9|8337|8337.9|8336.4|8338.3|8337.4|8337.3|8336.3|168
1732168800000|2024-11-21 06:00:00|8337.8|8336.3|8337.8|8336.9|8338.3|8337.1|8337.3|8336.1|288
1732169100000|2024-11-21 06:05:00|8337.9|8337|8338.4|8337.5|8339.2|8337.7|8337.8|8336.9|311
1732169400000|2024-11-21 06:10:00|8338.5|8337.6|8339.5|8338|8339.9|8338.4|8338.2|8337.2|374
1732169700000|2024-11-21 06:15:00|8339.4|8337.9|8338.8|8337.3|8339.5|8338|8338.4|8337|421
1732170000000|2024-11-21 06:20:00|8338.9|8337.4|8338.2|8337.3|8339.1|8337.7|8337.9|8336.7|390
1732170300000|2024-11-21 06:25:00|8338.3|8337.4|8337.9|8337|8338.4|8337.5|8337.8|8336.9|339
1732170600000|2024-11-21 06:30:00|8338|8337.1|8338.2|8336.7|8338.5|8337.3|8337.4|8335.9|283
1732170900000|2024-11-21 06:35:00|8338.1|8336.6|8337.5|8336|8338.9|8337.5|8336.6|8335.3|307
1732171200000|2024-11-21 06:40:00|8337.4|8335.9|8336.9|8335.4|8337.9|8336.4|8336.2|8334.7|437
1732171500000|2024-11-21 06:45:00|8337|8335.5|8336.6|8335.1|8337|8335.5|8335.5|8334.1|447
1732171800000|2024-11-21 06:50:00|8336.8|8335.3|8335.6|8334.7|8337.2|8335.9|8335.5|8334.2|691
1732172100000|2024-11-21 06:55:00|8335.9|8334.4|8335.1|8333.6|8336.4|8335.2|8335|8333.5|477
1732172400000|2024-11-21 07:00:00|8335.5|8334|8336|8334.5|8337.6|8336.1|8335.2|8333.8|192
1732172700000|2024-11-21 07:05:00|8335.9|8334.4|8335.5|8334|8338.7|8337.6|8335.4|8333.9|205
1732173000000|2024-11-21 07:10:00|8335.3|8333.8|8334.9|8333.4|8335.3|8333.8|8333.3|8331.9|190
1732173300000|2024-11-21 07:15:00|8334.7|8333.2|8332.4|8331.5|8334.8|8333.9|8332.2|8331.3|186
1732173600000|2024-11-21 07:20:00|8332.2|8331.3|8334.2|8333.3|8334.5|8333.4|8331.7|8330.7|171
1732173900000|2024-11-21 07:25:00|8334.4|8333.5|8333.8|8332.3|8335|8334|8332.8|8331.6|370
1732174200000|2024-11-21 07:30:00|8333.1|8332.2|8332|8331.1|8334.6|8333.7|8331.8|8330.8|289
1732174500000|2024-11-21 07:35:00|8332.1|8331.2|8328.9|8328|8333.6|8332.5|8328.5|8327.6|332
1732174800000|2024-11-21 07:40:00|8329|8328.1|8330.3|8329.4|8330.6|8329.7|8329|8328.1|171
1732175100000|2024-11-21 07:45:00|8330.6|8329.7|8330.8|8329.9|8332.1|8331.2|8330.2|8329.3|156
1732175400000|2024-11-21 07:50:00|8330.7|8329.8|8330.6|8329.7|8331.7|8330.8|8329.7|8328.8|157
1732175700000|2024-11-21 07:55:00|8330.7|8329.8|8330.9|8329.4|8331.4|8330.2|8329.1|8328.2|174
1732176000000|2024-11-21 08:00:00|8330.7|8329.8|8332.6|8331.7|8332.7|8331.8|8330.2|8329.3|219
1732176300000|2024-11-21 08:05:00|8332.7|8331.8|8338.2|8337.3|8338.7|8337.8|8332.4|8331.5|267
1732176600000|2024-11-21 08:10:00|8338.1|8337.2|8335|8334.1|8339.3|8338.1|8334.8|8333.7|264
1732176900000|2024-11-21 08:15:00|8334.9|8334|8334|8333.1|8335.9|8335|8333.7|8332.8|212
1732177200000|2024-11-21 08:20:00|8334.1|8333.2|8332.5|8331.6|8335.6|8334.7|8332.2|8331.3|275
1732177500000|2024-11-21 08:25:00|8332.6|8331.7|8332.7|8331.8|8334.9|8333.7|8332.6|8331.3|239
1732177800000|2024-11-21 08:30:00|8332.6|8331.7|8330.8|8329.9|8333.7|8332.5|8329.2|8328.3|243
1732178100000|2024-11-21 08:35:00|8330.6|8329.7|8331|8330.1|8333.4|8332.1|8330.5|8329.6|184
1732178400000|2024-11-21 08:40:00|8331.1|8330.2|8332.6|8331.7|8333.3|8332.3|8330.9|8330|216
1732178700000|2024-11-21 08:45:00|8332.7|8331.8|8334.1|8333.2|8335.2|8333.9|8332.2|8331.3|210
1732179000000|2024-11-21 08:50:00|8334.2|8333.3|8337.5|8336|8337.7|8336.8|8334.1|8333.1|171
1732179300000|2024-11-21 08:55:00|8337.4|8335.9|8339.1|8338.2|8339.7|8338.8|8336.9|8335.9|290
1732179600000|2024-11-21 09:00:00|8339.2|8338.3|8337.7|8336.8|8340.6|8339.4|8337.6|8336.3|219
1732179900000|2024-11-21 09:05:00|8337.6|8336.7|8340.1|8339.2|8341.6|8340.7|8337|8336.1|219
1732180200000|2024-11-21 09:10:00|8340|8339.1|8336.7|8335.8|8341.2|8339.7|8336.5|8335.5|298
1732180500000|2024-11-21 09:15:00|8336.6|8335.7|8334.2|8333.3|8337.1|8336.2|8334|8333.1|262
1732180800000|2024-11-21 09:20:00|8333.9|8333|8330|8329.1|8334.1|8333.2|8329.3|8328.4|359
1732181100000|2024-11-21 09:25:00|8330.1|8329.2|8332.1|8331.2|8333.7|8332.8|8330|8329.1|314
1732181400000|2024-11-21 09:30:00|8332.2|8331.3|8327.4|8326.5|8333.4|8332.5|8327.2|8326.3|326
1732181700000|2024-11-21 09:35:00|8327.2|8326.3|8330|8329.1|8331.5|8330.4|8327|8326.1|297
1732182000000|2024-11-21 09:40:00|8330.1|8329.2|8326.7|8325.2|8330.8|8329.9|8326.4|8325.2|322
1732182300000|2024-11-21 09:45:00|8326.6|8325.1|8327.8|8326.3|8328.7|8327.3|8325.1|8323.6|351
1732182600000|2024-11-21 09:50:00|8327.6|8326.1|8324.9|8324|8328.6|8327.6|8324.7|8323.8|286
1732182900000|2024-11-21 09:55:00|8325|8324.1|8325.9|8325|8326.5|8325.6|8324.6|8323.5|211
1732183200000|2024-11-21 10:00:00|8325.8|8324.9|8325.8|8324.9|8326.5|8325.6|8325.2|8324.1|199
1732183500000|2024-11-21 10:05:00|8325.7|8324.8|8327.6|8326.7|8327.6|8326.7|8325.2|8324.3|154
1732183800000|2024-11-21 10:10:00|8327.5|8326.6|8325.8|8324.3|8327.5|8326.6|8324.6|8323.7|149
1732184100000|2024-11-21 10:15:00|8325.9|8324.4|8327.8|8326.9|8328|8327.1|8325.3|8324.1|156
1732184400000|2024-11-21 10:20:00|8327.7|8326.8|8328.3|8327.4|8328.6|8327.7|8327|8326.1|138
1732184700000|2024-11-21 10:25:00|8328.5|8327.6|8328.5|8327.6|8329.5|8328.6|8327.9|8327|143
1732185000000|2024-11-21 10:30:00|8328.6|8327.7|8330.7|8329.2|8330.8|8329.4|8328.5|8327.6|116
1732185300000|2024-11-21 10:35:00|8330.6|8329.1|8332.4|8331.5|8333.2|8332.1|8330.6|8329.1|192
1732185600000|2024-11-21 10:40:00|8332.5|8331.6|8333.9|8333|8335.5|8334.4|8332.1|8331.2|155
1732185900000|2024-11-21 10:45:00|8334|8333.1|8331.5|8330.6|8334.3|8333.1|8331.4|8330.4|140
1732186200000|2024-11-21 10:50:00|8331.4|8330.5|8331.5|8330.6|8332.4|8331.5|8330.6|8329.7|135
1732186500000|2024-11-21 10:55:00|8331.3|8330.4|8329.4|8328.5|8331.3|8330.4|8328.9|8327.7|234
1732186800000|2024-11-21 11:00:00|8329.5|8328.6|8327.2|8326.3|8330.3|8329|8326.4|8325.5|218
1732187100000|2024-11-21 11:05:00|8327.1|8326.2|8324.5|8323.6|8327.8|8326.9|8324.4|8323.5|112
1732187400000|2024-11-21 11:10:00|8324.6|8323.7|8323.3|8322.4|8325|8324.1|8323.1|8322.2|126
1732187700000|2024-11-21 11:15:00|8323|8322.1|8323.4|8322.5|8324.5|8323.3|8322.9|8322|162
1732188000000|2024-11-21 11:20:00|8323.5|8322.6|8322.8|8321.9|8324.5|8323.6|8322.4|8321.5|93
1732188300000|2024-11-21 11:25:00|8322.9|8322|8325|8324.1|8325.6|8324.7|8322.6|8321.7|147
1732188600000|2024-11-21 11:30:00|8324.8|8323.9|8324.3|8323.4|8325.2|8324.3|8323.5|8322.5|170
1732188900000|2024-11-21 11:35:00|8324.2|8323.3|8324|8322.5|8325.2|8324.2|8322.9|8322|213
1732189200000|2024-11-21 11:40:00|8323.9|8322.4|8323.2|8322.3|8323.9|8322.7|8321.6|8320.7|222
1732189500000|2024-11-21 11:45:00|8323.3|8322.4|8325.2|8323.7|8325.8|8324.3|8322.7|8321.8|195
1732189800000|2024-11-21 11:50:00|8325.3|8323.8|8324.2|8323.3|8326.1|8325.2|8323.5|8322.6|160
1732190100000|2024-11-21 11:55:00|8324.3|8323.4|8324.6|8323.7|8325.9|8325|8324.3|8323.4|175
1732190400000|2024-11-21 12:00:00|8324.7|8323.8|8324.4|8323.5|8326.7|8325.8|8323.5|8322.6|268
1732190700000|2024-11-21 12:05:00|8324.5|8323.6|8325.7|8324.8|8326|8325.1|8324.4|8323.5|149
1732191000000|2024-11-21 12:10:00|8325.8|8324.9|8326|8325.1|8326.9|8326|8325|8324.1|170
1732191300000|2024-11-21 12:15:00|8325.9|8325|8326.5|8325.6|8327.6|8326.7|8325.3|8324.4|162
1732191600000|2024-11-21 12:20:00|8326.4|8325.5|8327.7|8326.8|8327.9|8327|8326|8325.1|196
1732191900000|2024-11-21 12:25:00|8327.6|8326.7|8326.7|8325.8|8327.9|8327|8326.4|8325.5|142
1732192200000|2024-11-21 12:30:00|8326.8|8325.9|8327.7|8326.8|8328.4|8327.5|8326.6|8325.7|202
1732192500000|2024-11-21 12:35:00|8327.6|8326.7|8331|8330.1|8331.5|8330.6|8327.3|8326.4|208
1732192800000|2024-11-21 12:40:00|8331.3|8329.8|8328.4|8327.5|8331.3|8330.2|8328.3|8327.4|182
1732193100000|2024-11-21 12:45:00|8328.5|8327.6|8330|8329.1|8330.2|8329.3|8326.1|8325.2|240
1732193400000|2024-11-21 12:50:00|8330.1|8329.2|8333.1|8332.2|8334.3|8332.9|8330.1|8329.2|262
1732193700000|2024-11-21 12:55:00|8333.2|8332.3|8329.5|8328.6|8333.2|8332.3|8328.7|8327.8|281
1732194000000|2024-11-21 13:00:00|8329.4|8328.5|8327.8|8326.9|8329.4|8328.5|8327.2|8326.3|221
1732194300000|2024-11-21 13:05:00|8327.9|8327|8328|8326.5|8328.8|8327.9|8326.2|8325.3|185
1732194600000|2024-11-21 13:10:00|8328.1|8326.6|8328.8|8327.9|8330.5|8329.6|8327.4|8325.9|284
1732194900000|2024-11-21 13:15:00|8328.7|8327.8|8328.5|8327.6|8329.4|8328.5|8327.6|8326.7|247
1732195200000|2024-11-21 13:20:00|8328.4|8327.5|8330.2|8328.7|8330.5|8329.5|8327|8326.1|266
1732195500000|2024-11-21 13:25:00|8330.3|8328.8|8329.5|8320.7|8330.4|8329.1|8325.2|8320.7|326
1732195800000|2024-11-21 13:30:00|8328.8|8319.2|8327.6|8326.7|8330.3|8326.8|8324.1|8318.8|553
1732196100000|2024-11-21 13:35:00|8327.5|8326.6|8327|8326.1|8328.3|8326.9|8325.3|8323.8|350
1732196400000|2024-11-21 13:40:00|8327.3|8326.4|8328.1|8327.2|8328.8|8327.9|8326.5|8325.6|292
1732196700000|2024-11-21 13:45:00|8328.2|8327.3|8330.6|8329.7|8330.7|8329.8|8327.5|8326.6|267
1732197000000|2024-11-21 13:50:00|8331|8330.1|8329|8328.1|8332|8331.1|8328.8|8327.9|348
1732197300000|2024-11-21 13:55:00|8329.1|8328.2|8328.6|8327.7|8329.9|8328.9|8328.2|8327.3|288
1732197600000|2024-11-21 14:00:00|8328.5|8327.6|8329.5|8328.6|8330.3|8329.4|8327.5|8326.6|305
1732197900000|2024-11-21 14:05:00|8329.4|8328.5|8328.8|8327.9|8329.7|8328.8|8328.1|8327.1|253
1732198200000|2024-11-21 14:10:00|8328.9|8328|8328.2|8327.3|8329.2|8328.3|8327.7|8326.8|272
1732198500000|2024-11-21 14:15:00|8328.1|8327.2|8330.4|8329.5|8330.7|8329.8|8328.1|8327.2|171
1732198800000|2024-11-21 14:20:00|8330.5|8329.6|8331.5|8330.6|8332.2|8331.3|8330.1|8329.2|231
1732199100000|2024-11-21 14:25:00|8331.6|8330.7|8331.3|8330.4|8332|8331.1|8330.2|8329.3|247
1732199400000|2024-11-21 14:30:00|8331.4|8330.5|8333.2|8332.3|8333.6|8332.7|8331|8329.5|356
1732199700000|2024-11-21 14:35:00|8333.1|8332.2|8335.7|8334.8|8336|8334.9|8332.5|8331.6|361
1732200000000|2024-11-21 14:40:00|8335.8|8334.9|8337.3|8335.8|8338.8|8337.3|8335.8|8334.7|498
1732200300000|2024-11-21 14:45:00|8337.4|8335.9|8335.5|8334|8337.4|8336|8334.2|8332.7|428
1732200600000|2024-11-21 14:50:00|8335.6|8334.1|8336.1|8335.2|8337.3|8336|8334.5|8333.3|341
1732200900000|2024-11-21 14:55:00|8336|8335.1|8337.9|8336.4|8338|8336.8|8335|8334.1|374
1732201200000|2024-11-21 15:00:00|8338|8336.5|8336.3|8334.8|8338.3|8336.8|8335.8|8334.7|517
1732201500000|2024-11-21 15:05:00|8336.2|8334.7|8334.3|8333.4|8336.3|8334.8|8332.7|8331.8|358
1732201800000|2024-11-21 15:10:00|8334.2|8333.3|8331.1|8329.6|8335.4|8334.5|8330.1|8328.6|397
1732202100000|2024-11-21 15:15:00|8331.2|8329.7|8331.7|8330.8|8333.5|8332.6|8329.7|8328.8|357
1732202400000|2024-11-21 15:20:00|8331.9|8331|8334|8333.1|8334.5|8333.6|8331.1|8330.2|257
1732202700000|2024-11-21 15:25:00|8334.1|8333.2|8333.9|8333|8334.2|8333.3|8331.8|8330.9|381
1732203000000|2024-11-21 15:30:00|8334.1|8333.2|8333.7|8332.8|8335.6|8334.1|8333.1|8332.2|369
1732203300000|2024-11-21 15:35:00|8333.8|8332.9|8332.9|8332|8334.2|8333.3|8332.3|8331.4|282
1732203600000|2024-11-21 15:40:00|8333.2|8332.3|8334.9|8334|8335.2|8334.3|8333|8331.9|254
1732203900000|2024-11-21 15:45:00|8335|8334.1|8333.3|8332.4|8336.3|8335.4|8332.2|8331.3|301
1732204200000|2024-11-21 15:50:00|8333.1|8332.2|8334|8333.1|8334.1|8333.2|8331.3|8330.4|426
1732204500000|2024-11-21 15:55:00|8334.1|8333.2|8330.6|8329.1|8334.1|8333.2|8328.9|8328|533
1732204800000|2024-11-21 16:00:00|8330.7|8329.2|8330.6|8329.1|8331.8|8330.5|8329.2|8327.8|443
1732205100000|2024-11-21 16:05:00|8330.8|8329.3|8330.3|8328.8|8331.7|8330.8|8328.7|8327.2|428
1732205400000|2024-11-21 16:10:00|8330.4|8328.9|8329.7|8328.2|8332|8330.5|8328.5|8327.5|478
1732205700000|2024-11-21 16:15:00|8329.6|8328.1|8323|8321.5|8329.8|8328.3|8318|8316.5|1013
1732206000000|2024-11-21 16:20:00|8323.1|8321.6|8323.2|8321.7|8323.6|8322.1|8317.7|8316.2|930
1732206300000|2024-11-21 16:25:00|8323.1|8321.6|8321.7|8320.8|8324.1|8322.7|8320.7|8319.2|561
1732206600000|2024-11-21 16:30:00|8321.8|8320.9|8322.8|8321.9|8324|8322.9|8321.3|8320.4|453
1732206900000|2024-11-21 16:35:00|8322.7|8321.8|8324.5|8323|8326.2|8325.1|8322.7|8321.7|396
1732207200000|2024-11-21 16:40:00|8324.6|8323.1|8322.1|8320.6|8326.8|8325.3|8322|8320.5|547
1732207500000|2024-11-21 16:45:00|8321.9|8320.4|8323.8|8322.3|8324.2|8322.7|8319.5|8318|502
1732207800000|2024-11-21 16:50:00|8323.9|8322.4|8322.5|8321|8324.8|8323.3|8321.4|8319.9|418
1732208100000|2024-11-21 16:55:00|8322.6|8321.1|8323|8321.5|8324|8323|8320.6|8319.4|431
1732208400000|2024-11-21 17:00:00|8323.1|8321.6|8319.3|8317.8|8323.1|8321.6|8318.9|8317.8|603
1732208700000|2024-11-21 17:05:00|8319.4|8317.9|8321.3|8319.8|8322|8320.5|8318.9|8317.9|460
1732209000000|2024-11-21 17:10:00|8321.4|8319.9|8323.1|8321.6|8324.9|8323.8|8321.1|8319.9|613
1732209300000|2024-11-21 17:15:00|8323|8321.5|8322.1|8320.6|8324.1|8322.7|8319.4|8318|497
1732209600000|2024-11-21 17:20:00|8322.2|8320.7|8322.7|8321.2|8324.6|8323.2|8322|8320.5|540
1732209900000|2024-11-21 17:25:00|8322.6|8321.1|8322.5|8321|8323.3|8321.8|8320.6|8319.3|497
1732210200000|2024-11-21 17:30:00|8322.4|8320.9|8322|8321.1|8324|8322.8|8321.9|8320.4|398
1732210500000|2024-11-21 17:35:00|8322.2|8321.3|8323.2|8321.7|8324|8322.7|8322|8321.1|409
1732210800000|2024-11-21 17:40:00|8323.1|8321.6|8321.6|8320.7|8324.7|8323.8|8321|8320.1|295
1732211100000|2024-11-21 17:45:00|8321.7|8320.8|8322.1|8320.6|8322.8|8321.3|8321|8319.9|294
1732211400000|2024-11-21 17:50:00|8322|8320.5|8322.3|8321.4|8322.9|8321.6|8320.9|8319.9|371
1732211700000|2024-11-21 17:55:00|8322.4|8321.5|8323.7|8322.8|8324|8323.1|8322.4|8321.2|425
1732212000000|2024-11-21 18:00:00|8323.6|8322.7|8323.1|8321.6|8324.2|8323|8322.5|8321.4|643
1732212300000|2024-11-21 18:05:00|8323.2|8321.7|8322.7|8321.2|8323.6|8322.2|8321.8|8320.5|690
1732212600000|2024-11-21 18:10:00|8322.6|8321.1|8321.9|8320.4|8323|8321.5|8321.4|8320.2|681
1732212900000|2024-11-21 18:15:00|8321.8|8320.3|8322.5|8321|8322.8|8321.5|8321.4|8320.1|640
1732213200000|2024-11-21 18:20:00|8322.2|8321.3|8322.3|8321.4|8323.7|8322.4|8321.9|8320.6|695
1732213500000|2024-11-21 18:25:00|8322.2|8321.3|8320.9|8320|8322.4|8321.5|8320.8|8319.9|238
1732213800000|2024-11-21 18:30:00|8321|8320.1|8320.8|8319.9|8321.2|8320.3|8320.4|8319.5|280
1732214100000|2024-11-21 18:35:00|8320.7|8319.8|8320.9|8320|8321.8|8320.9|8320.2|8319.3|236
1732214400000|2024-11-21 18:40:00|8320.8|8319.9|8321.9|8321|8321.9|8321|8319.8|8318.7|278
1732214700000|2024-11-21 18:45:00|8322|8321.1|8322|8321.1|8322.2|8321.3|8321|8320|279
1732215000000|2024-11-21 18:50:00|8322.1|8321.2|8322.4|8321.5|8323.2|8322.3|8322|8321.1|197
1732215300000|2024-11-21 18:55:00|8322.3|8321.4|8321.8|8320.9|8323.1|8321.9|8321.5|8320.6|218
1732215600000|2024-11-21 19:00:00|8321.9|8321|8321.2|8320.3|8322.1|8321|8320.6|8319.7|333
1732215900000|2024-11-21 19:05:00|8321.3|8320.4|8322.2|8321.3|8322.4|8321.5|8320.9|8320|201
1732216200000|2024-11-21 19:10:00|8322.4|8321.5|8321.7|8320.8|8322.5|8321.6|8320.7|8319.8|260
1732216500000|2024-11-21 19:15:00|8321.6|8320.7|8319.8|8318.3|8321.7|8320.8|8319.5|8318.3|249
1732216800000|2024-11-21 19:20:00|8319.7|8318.2|8318.6|8317.7|8319.8|8318.6|8318.4|8317.1|330
1732217100000|2024-11-21 19:25:00|8318.7|8317.8|8318.5|8317.6|8319.5|8318.6|8318.3|8317.4|288
1732217400000|2024-11-21 19:30:00|8318.4|8317.5|8319.1|8318.2|8319.1|8318.2|8317.9|8317|320
1732217700000|2024-11-21 19:35:00|8319|8318.1|8318.6|8317.7|8319.1|8318.2|8317.8|8316.9|218
1732218000000|2024-11-21 19:40:00|8318.7|8317.8|8318.9|8318|8319.7|8318.6|8318.7|8317.5|243
1732218300000|2024-11-21 19:45:00|8319|8318.1|8318.8|8317.9|8319.7|8318.8|8318.6|8317.7|172
1732218600000|2024-11-21 19:50:00|8318.9|8318|8319.1|8318.2|8320|8319.1|8318.8|8317.9|189
1732218900000|2024-11-21 19:55:00|8319.2|8318.3|8320.4|8319.5|8320.4|8319.5|8318.8|8317.9|117
1732219200000|2024-11-21 20:00:00|8320.3|8319.4|8319.9|8319|8320.3|8319.4|8319.4|8318.5|237
1732219500000|2024-11-21 20:05:00|8319.8|8318.9|8320.3|8319.4|8321.6|8320.3|8319.6|8318.7|244
1732219800000|2024-11-21 20:10:00|8320.4|8319.5|8320.7|8319.8|8320.8|8319.9|8319.6|8318.7|203
1732220100000|2024-11-21 20:15:00|8320.6|8319.7|8319.7|8318.8|8320.9|8319.8|8319.5|8318.6|162
1732220400000|2024-11-21 20:20:00|8319.6|8318.7|8319.2|8318.3|8320.7|8319.5|8319.2|8318.2|122
1732220700000|2024-11-21 20:25:00|8319.1|8318.2|8319.2|8318.3|8319.7|8318.3|8318.8|8317.6|185
1732221000000|2024-11-21 20:30:00|8319.1|8318.2|8319.5|8318|8319.7|8318.3|8318.5|8317.3|178
1732221300000|2024-11-21 20:35:00|8319.6|8318.1|8319.3|8318.4|8319.8|8318.6|8319|8317.7|259
1732221600000|2024-11-21 20:40:00|8319.2|8318.3|8319.8|8318.9|8319.8|8318.9|8318.9|8318|132
1732221900000|2024-11-21 20:45:00|8319.7|8318.8|8319.8|8318.9|8319.9|8319|8319.3|8318.4|111
1732222200000|2024-11-21 20:50:00|8319.9|8319|8320.2|8319.3|8320.6|8319.7|8319.5|8318.6|118
1732222500000|2024-11-21 20:55:00|8320.5|8319.6|8319.8|8318.9|8320.5|8319.6|8319.2|8318.3|221
1732222800000|2024-11-21 21:00:00|8319.9|8319|8320.7|8319.2|8321.1|8319.9|8319.9|8319|146
1732223100000|2024-11-21 21:05:00|8320.6|8319.1|8320.7|8319.2|8320.9|8319.4|8320|8318.8|66
1732223400000|2024-11-21 21:10:00|8320.6|8319.1|8320.6|8319.7|8321.9|8320.4|8320.1|8318.6|137
1732223700000|2024-11-21 21:15:00|8320.7|8319.8|8321.3|8320.4|8321.6|8320.7|8320.6|8319.5|60
1732224000000|2024-11-21 21:20:00|8321.2|8320.3|8320.5|8319.6|8321.3|8320.4|8320.4|8319.5|102
1732224300000|2024-11-21 21:25:00|8320.4|8319.5|8320.3|8319.4|8321|8320.1|8320.1|8319.2|83
1732224600000|2024-11-21 21:30:00|8320.1|8319.2|8320.7|8319.2|8320.9|8320|8320.1|8319.2|62
1732224900000|2024-11-21 21:35:00|8320.6|8319.1|8320.8|8319.3|8320.9|8319.8|8320.1|8319.1|66
1732225200000|2024-11-21 21:40:00|8320.7|8319.2|8320.7|8319.2|8321.1|8319.6|8319.9|8318.7|51
1732225500000|2024-11-21 21:45:00|8320.6|8319.1|8321|8319.5|8321.2|8319.7|8320.5|8319|94
1732225800000|2024-11-21 21:50:00|8321.1|8319.6|8320.8|8319.3|8321.1|8319.6|8320.5|8319|132
1732226100000|2024-11-21 21:55:00|8321.3|8318.9|8322.1|8318.7|8322.1|8319.4|8320.8|8318.4|147
1732226400000|2024-11-21 22:00:00|8325.2|8313.3|8321.9|8315.2|8325.2|8315.2|8320.5|8313.3|12
1732226700000|2024-11-21 22:05:00|8321.2|8314.5|8323.4|8315.8|8324.4|8316.3|8321.2|8314.5|19
1732227000000|2024-11-21 22:10:00|8322.9|8314.6|8324|8316|8324.6|8316.3|8322.4|8314.6|34
1732227300000|2024-11-21 22:15:00|8324.6|8316.3|8328|8317.7|8328.8|8317.9|8323.3|8315.6|32
1732227600000|2024-11-21 22:20:00|8328.7|8318.4|8326.7|8317.6|8328.7|8318.4|8326.7|8317.5|8
1732227900000|2024-11-21 22:25:00|8326.4|8317.3|8325.1|8317.5|8326.4|8317.5|8325.1|8316.2|6
1732228200000|2024-11-21 22:30:00|8325|8317.4|8324.9|8317.2|8327.4|8317.9|8324.9|8315.1|24
1732228500000|2024-11-21 22:35:00|8325.4|8316.2|8326.3|8315|8326.3|8317|8324.7|8315|14
1732228800000|2024-11-21 22:40:00|8325.3|8316.6|8324.8|8317.4|8325.3|8317.4|8324.8|8316.6|5
1732229100000|2024-11-21 22:45:00|8324.7|8317.3|8324.3|8317.5|8324.7|8317.5|8324.1|8317.2|5
1732229400000|2024-11-21 22:50:00|8324.1|8317.4|8324|8317.4|8324.1|8317.4|8323.9|8317.4|6
1732229700000|2024-11-21 22:55:00|8323.7|8317.3|8323|8316.6|8324.2|8317.5|8322.8|8316.4|23
1732230000000|2024-11-21 23:00:00|8322.5|8317.2|8322.4|8320|8323.5|8320|8322|8316.8|107
1732230300000|2024-11-21 23:05:00|8321.9|8320.4|8322.8|8321.3|8322.9|8321.4|8321.6|8320.1|44
1732230600000|2024-11-21 23:10:00|8322.7|8321.2|8321.8|8320.3|8322.8|8321.3|8321.8|8320.3|52
1732230900000|2024-11-21 23:15:00|8321.7|8320.2|8321.4|8319.9|8322.3|8320.8|8321.2|8319.7|70
1732231200000|2024-11-21 23:20:00|8321.3|8319.8|8321.2|8319.7|8321.3|8319.8|8321.1|8319.6|36
1732231500000|2024-11-21 23:25:00|8321.1|8319.6|8320.8|8319.3|8321.2|8319.7|8320.8|8319.3|41
1732231800000|2024-11-21 23:30:00|8320.9|8319.4|8320.3|8318.8|8321|8319.5|8320.1|8318.6|77
1732232100000|2024-11-21 23:35:00|8320.2|8318.7|8320.3|8318.8|8320.6|8319.1|8320|8318.5|59
1732232400000|2024-11-21 23:40:00|8320.2|8318.7|8319.9|8318.4|8320.5|8319|8319.6|8318.1|40
1732232700000|2024-11-21 23:45:00|8319.7|8318.2|8318.4|8316.9|8319.8|8318.3|8318.4|8316.9|94
1732233000000|2024-11-21 23:50:00|8318.5|8317|8320.4|8318.9|8320.7|8319.2|8318.5|8317|69
1732233300000|2024-11-21 23:55:00|8320.5|8319|8319.6|8318.1|8320.7|8319.2|8319.3|8317.8|88
1732233600000|2024-11-22 00:00:00|8319.5|8318|8319.8|8318.3|8320.5|8319|8318.7|8317.2|139
1732233900000|2024-11-22 00:05:00|8319.7|8318.2|8320.2|8318.7|8320.8|8319.3|8319.4|8317.9|91
1732234200000|2024-11-22 00:10:00|8320.3|8318.8|8319.4|8317.9|8320.9|8319.4|8318.8|8317.3|138
1732234500000|2024-11-22 00:15:00|8319.5|8318|8318.7|8317.2|8319.5|8318|8318.2|8316.7|127
1732234800000|2024-11-22 00:20:00|8318.6|8317.1|8318.4|8316.9|8318.7|8317.5|8317.5|8316|120
1732235100000|2024-11-22 00:25:00|8318.5|8317|8317.8|8316.3|8318.7|8317.2|8317.8|8316.3|56
1732235400000|2024-11-22 00:30:00|8317.9|8316.4|8318.7|8317.2|8318.8|8317.3|8317.8|8316.3|96
1732235700000|2024-11-22 00:35:00|8318.6|8317.1|8320|8318.5|8320.1|8318.6|8318.6|8317.1|106
1732236000000|2024-11-22 00:40:00|8319.9|8318.4|8318.9|8318|8319.9|8318.6|8318.8|8317.8|86
1732236300000|2024-11-22 00:45:00|8319|8318.1|8319.7|8318.2|8319.9|8318.7|8318.9|8318|204
1732236600000|2024-11-22 00:50:00|8319.6|8318.1|8320.4|8319.5|8321.1|8319.6|8319.3|8317.8|302
1732236900000|2024-11-22 00:55:00|8320.3|8319.4|8320.8|8319.9|8320.9|8320|8319.2|8318.3|167
1732237200000|2024-11-22 01:00:00|8320.9|8320|8320.1|8319.2|8321.2|8320.3|8319.5|8318.3|229
1732237500000|2024-11-22 01:05:00|8320|8319.1|8319.8|8318.9|8320.5|8319.2|8319.5|8318.4|239
1732237800000|2024-11-22 01:10:00|8319.9|8319|8320.2|8318.7|8320.5|8319.2|8319.1|8318.2|201
1732238100000|2024-11-22 01:15:00|8320.1|8318.6|8320.1|8319.2|8320.9|8319.6|8320|8318.6|294
1732238400000|2024-11-22 01:20:00|8320|8319.1|8320.1|8319.2|8320.3|8319.2|8319.4|8318.5|223
1732238700000|2024-11-22 01:25:00|8320|8319.1|8319.1|8318.2|8320.6|8319.5|8319|8318.1|141
1732239000000|2024-11-22 01:30:00|8319|8318.1|8320.2|8318.7|8320.3|8319.4|8318.4|8317.5|196
1732239300000|2024-11-22 01:35:00|8320.3|8318.8|8319.9|8319|8320.6|8319.3|8319.3|8318.4|139
1732239600000|2024-11-22 01:40:00|8319.8|8318.9|8319.8|8318.9|8320.2|8319|8318.3|8316.9|131
1732239900000|2024-11-22 01:45:00|8320.1|8318.6|8320.3|8319.4|8320.4|8319.5|8319.6|8318.5|225
1732240200000|2024-11-22 01:50:00|8320.2|8319.3|8319.3|8318.4|8320.9|8319.6|8319.2|8318.3|210
1732240500000|2024-11-22 01:55:00|8319.2|8318.3|8319|8318.1|8319.6|8318.7|8318.3|8317|304
1732240800000|2024-11-22 02:00:00|8318.9|8318|8318.9|8318|8319.5|8318.6|8318.3|8317.4|321
1732241100000|2024-11-22 02:05:00|8319|8318.1|8320|8318.5|8320|8318.5|8318.2|8317|413
1732241400000|2024-11-22 02:10:00|8319.9|8318.4|8319.1|8318.2|8319.9|8318.5|8318.5|8317.4|255
1732241700000|2024-11-22 02:15:00|8319.2|8318.3|8319.9|8319|8320.3|8319.1|8318.9|8318|225
1732242000000|2024-11-22 02:20:00|8320|8319.1|8319.9|8319|8320.5|8319.1|8319.6|8318.2|297
1732242300000|2024-11-22 02:25:00|8320|8319.1|8319.8|8318.9|8320.3|8319.1|8319.6|8318.4|284
1732242600000|2024-11-22 02:30:00|8319.9|8319|8320.5|8319|8320.7|8319.5|8319.8|8318.5|352
1732242900000|2024-11-22 02:35:00|8320.4|8318.9|8320.5|8319.6|8321|8319.7|8320.1|8318.9|176
1732243200000|2024-11-22 02:40:00|8320.4|8319.5|8319.9|8319|8320.7|8319.8|8319.7|8318.8|168
1732243500000|2024-11-22 02:45:00|8320|8319.1|8319.6|8318.7|8320.1|8319.2|8319|8318.1|183
1732243800000|2024-11-22 02:50:00|8319.7|8318.8|8320.4|8319.5|8320.6|8319.7|8319.6|8318.7|122
1732244100000|2024-11-22 02:55:00|8320.3|8319.4|8320.7|8319.8|8321.2|8320.1|8320.2|8319|144
1732244400000|2024-11-22 03:00:00|8320.8|8319.9|8320.3|8319.4|8320.8|8319.9|8319.8|8318.5|224
1732244700000|2024-11-22 03:05:00|8320.2|8319.3|8320.5|8319.6|8320.6|8319.7|8320.1|8319.2|161
1732245000000|2024-11-22 03:10:00|8320.7|8319.2|8320.7|8319.2|8321.2|8319.7|8320.4|8318.9|221
1732245300000|2024-11-22 03:15:00|8320.5|8319.6|8319.3|8318.4|8320.6|8319.7|8319.3|8318.4|110
1732245600000|2024-11-22 03:20:00|8319.4|8318.5|8320.3|8319.4|8320.6|8319.7|8319.1|8318.2|153
1732245900000|2024-11-22 03:25:00|8320.2|8319.3|8320.3|8319.4|8320.8|8319.9|8320.2|8319.3|195
1732246200000|2024-11-22 03:30:00|8320.5|8319.6|8320.9|8320|8321.1|8320|8319.8|8318.5|219
1732246500000|2024-11-22 03:35:00|8320.8|8319.9|8321.5|8320|8321.6|8320.1|8320.6|8319.4|262
1732246800000|2024-11-22 03:40:00|8321.6|8320.1|8323.6|8322.7|8324|8322.9|8321.5|8320|206
1732247100000|2024-11-22 03:45:00|8323.7|8322.8|8323.4|8322.5|8323.7|8322.8|8322.7|8321.5|109
1732247400000|2024-11-22 03:50:00|8323.3|8322.4|8323.2|8322.3|8323.8|8322.6|8322.8|8321.7|174
1732247700000|2024-11-22 03:55:00|8323.1|8322.2|8324.4|8323.5|8324.7|8323.8|8323.1|8322.2|192
1732248000000|2024-11-22 04:00:00|8324.5|8323.6|8323.2|8321.7|8324.5|8323.6|8322.9|8321.5|235
1732248300000|2024-11-22 04:05:00|8323.3|8321.8|8323.4|8322.5|8323.7|8322.7|8323|8321.7|219
1732248600000|2024-11-22 04:10:00|8323.3|8322.4|8323.8|8322.3|8324|8322.9|8323.3|8322|190
1732248900000|2024-11-22 04:15:00|8323.7|8322.2|8323.7|8322.8|8324.3|8323|8323.4|8322.1|266
1732249200000|2024-11-22 04:20:00|8324|8322.5|8323.7|8322.8|8324.7|8323.4|8323.5|8322.4|208
1732249500000|2024-11-22 04:25:00|8323.6|8322.7|8324|8323.1|8324.3|8323.2|8323.5|8322.2|247
1732249800000|2024-11-22 04:30:00|8324.1|8323.2|8323.7|8322.2|8324.3|8323.3|8323.5|8322|232
1732250100000|2024-11-22 04:35:00|8323.6|8322.1|8323.8|8322.3|8324|8322.5|8323.3|8321.9|264
1732250400000|2024-11-22 04:40:00|8323.7|8322.2|8323|8322.1|8323.8|8322.7|8322.9|8321.9|161
1732250700000|2024-11-22 04:45:00|8322.9|8322|8323.8|8322.3|8323.8|8322.7|8322.6|8321.3|177
1732251000000|2024-11-22 04:50:00|8323.9|8322.4|8323.7|8322.2|8324.1|8323|8323.4|8322.1|139
1732251300000|2024-11-22 04:55:00|8323.8|8322.3|8323.9|8322.4|8324.1|8323.2|8323.4|8322.2|135
1732251600000|2024-11-22 05:00:00|8323.8|8322.3|8323.8|8322.3|8324.8|8323.6|8323.6|8322.3|280
1732251900000|2024-11-22 05:05:00|8323.7|8322.2|8324.8|8323.3|8325.4|8324|8323.7|8322.2|205
1732252200000|2024-11-22 05:10:00|8324.9|8323.4|8325.5|8324|8326.3|8325.4|8324.2|8323.3|263
1732252500000|2024-11-22 05:15:00|8325.4|8323.9|8326|8325.1|8326.2|8325.2|8324.1|8322.9|321
1732252800000|2024-11-22 05:20:00|8326.1|8325.2|8325.5|8324.6|8326.4|8325.5|8325.5|8324.6|294
1732253100000|2024-11-22 05:25:00|8325.6|8324.7|8325.3|8324.4|8325.7|8324.8|8325.2|8324.3|229
1732253400000|2024-11-22 05:30:00|8325.1|8324.2|8326.8|8325.3|8327.3|8326.4|8323.5|8322.6|251
1732253700000|2024-11-22 05:35:00|8326.6|8325.1|8325.2|8324.3|8326.6|8325.1|8325.2|8323.9|249
1732254000000|2024-11-22 05:40:00|8325.3|8324.4|8326.2|8324.7|8326.6|8325.3|8324.9|8323.8|297
1732254300000|2024-11-22 05:45:00|8326.3|8324.8|8325.8|8324.9|8326.3|8324.9|8325.4|8324.1|306
1732254600000|2024-11-22 05:50:00|8325.7|8324.8|8326.1|8325.2|8326.2|8325.3|8325.1|8324.1|269
1732254900000|2024-11-22 05:55:00|8326|8325.1|8326.3|8325.4|8326.8|8325.9|8325.6|8324.4|149
1732255200000|2024-11-22 06:00:00|8326.5|8325.6|8327.8|8326.9|8328.5|8327.6|8326.5|8325.3|221
1732255500000|2024-11-22 06:05:00|8327.9|8327|8328.9|8327.4|8329.4|8328.5|8327.8|8326.9|286
1732255800000|2024-11-22 06:10:00|8329|8327.5|8328|8327.1|8329|8327.8|8327.6|8326.7|161
1732256100000|2024-11-22 06:15:00|8328.1|8327.2|8327.3|8326.4|8328.5|8327.4|8327.1|8326.2|204
1732256400000|2024-11-22 06:20:00|8327.4|8326.5|8327.7|8326.8|8328.1|8327.2|8326.6|8325.6|275
1732256700000|2024-11-22 06:25:00|8327.8|8326.9|8327.8|8326.9|8328|8327.1|8327.2|8326.3|270
1732257000000|2024-11-22 06:30:00|8328|8327.1|8328.5|8327.6|8330.2|8329.3|8328|8327.1|167
1732257300000|2024-11-22 06:35:00|8328.6|8327.7|8329.2|8328.3|8329.4|8328.5|8328.4|8327.5|313
1732257600000|2024-11-22 06:40:00|8329|8328.1|8329|8328.1|8330.2|8329.3|8328.8|8327.9|143
1732257900000|2024-11-22 06:45:00|8328.9|8328|8328|8327.1|8329.1|8328.2|8327.7|8326.8|216
1732258200000|2024-11-22 06:50:00|8328.1|8327.2|8329|8328.1|8329.9|8329|8327.9|8327|205
1732258500000|2024-11-22 06:55:00|8329.3|8328.4|8330.3|8319.3|8330.5|8328.4|8326.6|8319.3|355
1732258800000|2024-11-22 07:00:00|8331.1|8320.1|8336.5|8335|8338.7|8337.2|8331.1|8320.1|506
1732259100000|2024-11-22 07:05:00|8336.6|8335.1|8333.6|8332.1|8337|8335.5|8333.5|8332|269
1732259400000|2024-11-22 07:10:00|8333.4|8331.9|8334.2|8332.7|8335.6|8334.1|8333.3|8331.8|273
1732259700000|2024-11-22 07:15:00|8334.1|8332.6|8335.4|8333.9|8336|8334.9|8333.9|8332.4|189
1732260000000|2024-11-22 07:20:00|8335.5|8334|8333.7|8332.2|8335.5|8334|8332.9|8331.4|237
1732260300000|2024-11-22 07:25:00|8333.8|8332.3|8336.2|8335.3|8336.3|8335.4|8333.6|8332.1|235
1732260600000|2024-11-22 07:30:00|8336.3|8335.4|8341.8|8340.9|8342|8341|8336.3|8335.4|304
1732260900000|2024-11-22 07:35:00|8341.9|8341|8343.1|8342.2|8344.7|8343.8|8341.9|8341|194
1732261200000|2024-11-22 07:40:00|8343|8342.1|8343.3|8342.4|8344|8343.1|8342.3|8341.4|164
1732261500000|2024-11-22 07:45:00|8343.4|8342.5|8342.7|8341.8|8343.4|8342.5|8341.4|8340.4|175
1732261800000|2024-11-22 07:50:00|8342.6|8341.7|8341.9|8340.4|8343.1|8341.8|8340.6|8339.1|200
1732262100000|2024-11-22 07:55:00|8341.8|8340.3|8341.1|8340.2|8341.9|8340.6|8340.2|8339.3|157
1732262400000|2024-11-22 08:00:00|8341|8340.1|8341.3|8339.8|8341.7|8340.7|8339.8|8338.7|242
1732262700000|2024-11-22 08:05:00|8341.2|8339.7|8345.4|8343.9|8345.5|8344.2|8340.9|8339.4|244
1732263000000|2024-11-22 08:10:00|8345.5|8344|8345.5|8344|8347.2|8346.3|8344.3|8343.4|224
1732263300000|2024-11-22 08:15:00|8345.4|8340.2|8334.6|8333.7|8345.4|8340.2|8327.9|8326.4|734
1732263600000|2024-11-22 08:20:00|8334.5|8333.6|8331.9|8330.4|8336.4|8335.4|8331.6|8330.2|498
1732263900000|2024-11-22 08:25:00|8331.8|8330.3|8334.3|8328.6|8334.4|8332|8330.1|8328.3|392
1732264200000|2024-11-22 08:30:00|8334.2|8326.4|8332.3|8330.8|8335.2|8333.7|8326.8|8323.4|608
1732264500000|2024-11-22 08:35:00|8332.2|8330.7|8329.8|8328.9|8332.3|8331.3|8328.4|8327.5|426
1732264800000|2024-11-22 08:40:00|8329.6|8328.7|8333.1|8332.2|8333.1|8332.2|8328.5|8327.6|318
1732265100000|2024-11-22 08:45:00|8333|8332.1|8325.2|8323.7|8334.2|8333.3|8325.1|8323.6|361
1732265400000|2024-11-22 08:50:00|8325.1|8323.6|8324.5|8323.6|8326.3|8324.8|8321.4|8319.9|405
1732265700000|2024-11-22 08:55:00|8324.4|8323.5|8319.9|8318.4|8325.1|8324.2|8318.6|8317.1|413
1732266000000|2024-11-22 09:00:00|8319.8|8318.3|8319.5|8318.6|8321.5|8320.6|8314.5|8313|717
1732266300000|2024-11-22 09:05:00|8319.8|8318.3|8312.5|8311|8323.1|8321.6|8312|8310.5|583
1732266600000|2024-11-22 09:10:00|8312.2|8310.7|8270.2|8268.7|8312.7|8311.2|8269.1|8266.3|1453
1732266900000|2024-11-22 09:15:00|8269.8|8268.3|8297.7|8296.2|8299|8297.5|8268.8|8267.1|1217
1732267200000|2024-11-22 09:20:00|8297.6|8296.1|8298.5|8297|8300.8|8299.3|8293.9|8292.4|782
1732267500000|2024-11-22 09:25:00|8298.4|8296.9|8312.1|8301.1|8312.1|8305.8|8297.2|8295.7|747
1732267800000|2024-11-22 09:30:00|8317.9|8306.9|8312.5|8311|8330|8328.5|8311.9|8306.9|983
1732268100000|2024-11-22 09:35:00|8312.4|8310.9|8306.7|8305.2|8315.3|8313.8|8304.7|8303.2|697
1732268400000|2024-11-22 09:40:00|8306.6|8305.1|8310.3|8308.8|8311.6|8310.1|8306.6|8305.1|388
1732268700000|2024-11-22 09:45:00|8310.4|8308.9|8310.9|8309.4|8315|8313.5|8310|8308.5|432
1732269000000|2024-11-22 09:50:00|8310.8|8309.3|8317.5|8316|8317.5|8316|8309.6|8308.1|343
1732269300000|2024-11-22 09:55:00|8317.3|8315.8|8314.2|8312.7|8322.4|8320.9|8313.8|8312.3|420
1732269600000|2024-11-22 10:00:00|8314.4|8312.9|8314.4|8312.9|8322.2|8315.4|8311.8|8308.9|651
1732269900000|2024-11-22 10:05:00|8314.5|8313|8319.1|8317.6|8322.1|8320.6|8314.1|8312.6|514
1732270200000|2024-11-22 10:10:00|8319|8317.5|8320.9|8319.4|8321.3|8319.8|8315.7|8314.2|515
1732270500000|2024-11-22 10:15:00|8321.1|8319.6|8325.5|8324|8326|8324.5|8320.6|8319.1|375
1732270800000|2024-11-22 10:20:00|8325.6|8324.1|8324.7|8323.2|8326.5|8325|8322.4|8320.9|347
1732271100000|2024-11-22 10:25:00|8324.6|8323.1|8327.9|8326.4|8330.3|8328.8|8324.6|8323.1|414
1732271400000|2024-11-22 10:30:00|8328|8326.5|8326.9|8325.4|8329.1|8327.6|8325|8323.5|538
1732271700000|2024-11-22 10:35:00|8327|8325.5|8322.6|8321.1|8327.2|8325.7|8321.8|8320.3|440
1732272000000|2024-11-22 10:40:00|8322.5|8321|8323.1|8321.6|8323.1|8321.6|8319.2|8317.7|365
1732272300000|2024-11-22 10:45:00|8323|8321.5|8325.2|8323.7|8326.9|8325.4|8323|8321.5|296
1732272600000|2024-11-22 10:50:00|8325.1|8323.6|8324.1|8322.6|8326.8|8325.3|8323.8|8322.3|261
1732272900000|2024-11-22 10:55:00|8324|8322.5|8321.9|8320.4|8326|8324.5|8321.9|8320.4|313
1732273200000|2024-11-22 11:00:00|8321.8|8320.3|8321.6|8320.1|8322.8|8321.3|8319.9|8318.4|268
1732273500000|2024-11-22 11:05:00|8321.5|8320|8323.7|8322.2|8325.4|8323.9|8321.5|8320|249
1732273800000|2024-11-22 11:10:00|8323.6|8322.1|8322.8|8321.3|8324.2|8322.7|8321.4|8319.9|204
1732274100000|2024-11-22 11:15:00|8322.7|8321.2|8325.5|8324|8325.9|8324.4|8322.3|8320.8|280
1732274400000|2024-11-22 11:20:00|8325.4|8323.9|8323.5|8322|8326.4|8324.9|8322.9|8321.5|220
1732274700000|2024-11-22 11:25:00|8323.6|8322.1|8322.7|8321.2|8325|8323.5|8322.3|8320.8|249
1732275000000|2024-11-22 11:30:00|8322.8|8321.3|8325.6|8324.1|8327.5|8326|8322.7|8321.2|224
1732275300000|2024-11-22 11:35:00|8325.7|8324.2|8326.6|8325.1|8326.7|8325.2|8324.9|8323.5|222
1732275600000|2024-11-22 11:40:00|8326.7|8325.2|8326.3|8324.8|8327.9|8326.4|8325.5|8324|225
1732275900000|2024-11-22 11:45:00|8326.1|8324.6|8322.8|8321.9|8327.8|8326.3|8322.6|8321.7|257
1732276200000|2024-11-22 11:50:00|8322.7|8321.8|8322.8|8321.9|8323.9|8323|8320.7|8319.2|363
1732276500000|2024-11-22 11:55:00|8322.6|8321.7|8325.3|8324.4|8326|8324.9|8322.3|8320.8|268
1732276800000|2024-11-22 12:00:00|8325.4|8324.5|8324.2|8323.3|8326.4|8325.5|8323.9|8323|216
1732277100000|2024-11-22 12:05:00|8324.1|8323.2|8324.7|8323.8|8325.8|8324.4|8323.4|8322.3|210
1732277400000|2024-11-22 12:10:00|8324.6|8323.7|8322.6|8321.1|8325.1|8324.2|8322.2|8320.8|204
1732277700000|2024-11-22 12:15:00|8322.7|8321.2|8321.2|8319.7|8324.8|8323.9|8320.9|8319.7|200
1732278000000|2024-11-22 12:20:00|8321.1|8319.6|8319.4|8317.9|8321.2|8320.3|8318.7|8317.2|260
1732278300000|2024-11-22 12:25:00|8319.2|8317.7|8318.7|8317.8|8320.8|8319.3|8318.5|8317.1|284
1732278600000|2024-11-22 12:30:00|8318.6|8317.7|8319.3|8317.8|8320.7|8319.2|8316.6|8315.7|310
1732278900000|2024-11-22 12:35:00|8319.4|8317.9|8321.4|8320.5|8321.7|8320.5|8318.4|8317.5|371
1732279200000|2024-11-22 12:40:00|8321.1|8320.2|8320.4|8319.5|8323.7|8322.2|8319.6|8318.5|326
1732279500000|2024-11-22 12:45:00|8320.5|8319.6|8320.7|8319.8|8323.6|8322.4|8320.5|8319.4|243
1732279800000|2024-11-22 12:50:00|8320.8|8319.9|8319.9|8319|8320.8|8319.9|8316.6|8315.7|275
1732280100000|2024-11-22 12:55:00|8319.6|8318.7|8318.6|8317.1|8319.7|8318.8|8317.2|8316.3|372
1732280400000|2024-11-22 13:00:00|8318.8|8317.3|8321.4|8320.5|8321.8|8320.9|8317.5|8316.5|297
1732280700000|2024-11-22 13:05:00|8321.3|8320.4|8321.2|8319.7|8323.1|8322.2|8320.7|8319.6|284
1732281000000|2024-11-22 13:10:00|8321.3|8319.8|8323.3|8321.8|8323.3|8322.2|8320.1|8319.2|418
1732281300000|2024-11-22 13:15:00|8323.6|8322.1|8322.8|8321.9|8325.5|8324|8322|8321|329
1732281600000|2024-11-22 13:20:00|8322.9|8322|8328|8327.1|8328.5|8327.6|8322.5|8321.6|376
1732281900000|2024-11-22 13:25:00|8328.1|8327.2|8324.8|8323.3|8329.2|8327.7|8324.3|8322.8|279
1732282200000|2024-11-22 13:30:00|8325|8323.5|8328.2|8327.3|8330|8329.1|8324.8|8323.5|358
1732282500000|2024-11-22 13:35:00|8328.3|8327.4|8328.4|8327.5|8331|8330|8327.4|8326.3|334
1732282800000|2024-11-22 13:40:00|8328.3|8327.4|8331.2|8330.3|8332.5|8331.3|8328.3|8327.4|350
1732283100000|2024-11-22 13:45:00|8331.3|8330.4|8329.7|8328.8|8334|8333.1|8329.6|8328.1|370
1732283400000|2024-11-22 13:50:00|8329.8|8328.9|8330.3|8329.4|8331.5|8330.6|8329.1|8328.2|274
1732283700000|2024-11-22 13:55:00|8329.8|8328.9|8330.7|8329.8|8330.8|8329.9|8327.6|8326.7|376
1732284000000|2024-11-22 14:00:00|8330.6|8329.7|8328.3|8327.4|8332|8331.1|8327.9|8327|296
1732284300000|2024-11-22 14:05:00|8328.2|8327.3|8327.3|8326.4|8328.2|8327.3|8324.4|8323.1|310
1732284600000|2024-11-22 14:10:00|8327.4|8326.5|8324.3|8323.4|8327.8|8326.9|8324.2|8323.3|230
1732284900000|2024-11-22 14:15:00|8324.1|8323.2|8322.7|8321.8|8324.8|8323.9|8321.6|8320.7|275
1732285200000|2024-11-22 14:20:00|8322.1|8321.2|8321.8|8320.9|8322.7|8321.8|8319.8|8318.8|278
1732285500000|2024-11-22 14:25:00|8321.9|8321|8318.6|8317.7|8322|8321.1|8318.5|8317.6|229
1732285800000|2024-11-22 14:30:00|8318.5|8317.6|8320.4|8319.5|8321.2|8320|8317.3|8315.9|425
1732286100000|2024-11-22 14:35:00|8320.3|8319.4|8319.2|8317.7|8320.8|8319.9|8318.1|8317.2|332
1732286400000|2024-11-22 14:40:00|8319.3|8317.8|8323.8|8314.1|8323.8|8319.4|8317.3|8314.1|432
1732286700000|2024-11-22 14:45:00|8322|8311.2|8314.8|8313.9|8324.4|8317.6|8314.1|8311.2|703
1732287000000|2024-11-22 14:50:00|8314.9|8314|8314.6|8313.7|8318.1|8316.9|8314.5|8313.6|547
1732287300000|2024-11-22 14:55:00|8314.7|8313.8|8311.8|8310.3|8315.4|8314.5|8311.3|8309.5|412
1732287600000|2024-11-22 15:00:00|8311.9|8310.4|8311.6|8310.1|8314.7|8313.2|8308.4|8306.9|634
1732287900000|2024-11-22 15:05:00|8311.5|8310|8314|8312.5|8315.8|8314.9|8310.7|8309.2|613
1732288200000|2024-11-22 15:10:00|8314.1|8312.6|8311.9|8311|8314.1|8313|8309.9|8309|407
1732288500000|2024-11-22 15:15:00|8311.7|8310.8|8313.9|8313|8314|8313.1|8310.9|8310|332
1732288800000|2024-11-22 15:20:00|8313.8|8312.9|8309.8|8308.9|8313.9|8313|8309.5|8308.5|382
1732289100000|2024-11-22 15:25:00|8309.9|8309|8311.1|8310.2|8312.4|8311.5|8309.7|8308.8|370
1732289400000|2024-11-22 15:30:00|8311.2|8310.3|8308.6|8307.7|8311.4|8310.5|8308.6|8307.7|416
1732289700000|2024-11-22 15:35:00|8308.7|8307.8|8306.1|8305.2|8309.5|8308.6|8305.6|8304.4|371
1732290000000|2024-11-22 15:40:00|8306|8305.1|8307.4|8306.5|8307.6|8306.7|8305.2|8303.9|388
1732290300000|2024-11-22 15:45:00|8307.5|8306.6|8309.1|8307.6|8310.2|8309.3|8306.2|8305.3|406
1732290600000|2024-11-22 15:50:00|8308.7|8307.2|8307.4|8306.5|8310.6|8309.7|8305.9|8305|566
1732290900000|2024-11-22 15:55:00|8307.3|8306.4|8311.4|8309.9|8311.7|8310.4|8307|8306.1|488
1732291200000|2024-11-22 16:00:00|8311.5|8310|8312|8311.1|8312.2|8311.3|8309.1|8308.2|356
1732291500000|2024-11-22 16:05:00|8311.9|8311|8311.5|8310.6|8312.9|8312|8311|8310.1|346
1732291800000|2024-11-22 16:10:00|8311.2|8310.3|8310.5|8309.6|8311.7|8310.8|8308.9|8308|302
1732292100000|2024-11-22 16:15:00|8310.4|8309.5|8310.6|8309.1|8311.1|8310.2|8309|8308.1|311
1732292400000|2024-11-22 16:20:00|8310.5|8309|8308|8307.1|8311.4|8309.9|8308|8307.1|389
1732292700000|2024-11-22 16:25:00|8308.1|8307.2|8308.7|8307.8|8309.6|8308.2|8306.8|8305.9|319
1732293000000|2024-11-22 16:30:00|8308.8|8307.9|8310.1|8308.6|8310.5|8309|8308.3|8307.3|236
1732293300000|2024-11-22 16:35:00|8310.2|8308.7|8308|8306.5|8310.3|8308.8|8307.2|8305.7|256
1732293600000|2024-11-22 16:40:00|8308.1|8306.6|8308.2|8307.3|8308.4|8307.5|8306.7|8305.7|156
1732293900000|2024-11-22 16:45:00|8307.9|8307|8307.4|8306.5|8308.4|8307.1|8306.9|8305.4|187
1732294200000|2024-11-22 16:50:00|8307.5|8306.6|8309.6|8308.1|8310.6|8309.1|8307.4|8306.5|256
1732294500000|2024-11-22 16:55:00|8309.7|8308.2|8309.1|8308.2|8309.7|8308.3|8307.7|8306.6|286
1732294800000|2024-11-22 17:00:00|8309.2|8308.3|8308.5|8307|8310.6|8309.4|8308.4|8306.9|246
1732295100000|2024-11-22 17:05:00|8308.6|8307.1|8308.3|8307.4|8309.9|8309|8307.8|8306.7|191
1732295400000|2024-11-22 17:10:00|8308.5|8307.6|8312.6|8311.1|8312.9|8311.4|8307.6|8306.7|193
1732295700000|2024-11-22 17:15:00|8312.7|8311.2|8311.2|8309.7|8313|8311.5|8310.4|8309.5|174
1732296000000|2024-11-22 17:20:00|8311.1|8309.6|8314.2|8312.7|8314.2|8312.7|8310.5|8309|197
1732296300000|2024-11-22 17:25:00|8314.3|8312.8|8313.7|8312.8|8315.2|8313.8|8313.5|8312.5|172
1732296600000|2024-11-22 17:30:00|8313.5|8312.6|8314.5|8313|8314.7|8313.2|8313.2|8312.1|177
1732296900000|2024-11-22 17:35:00|8314.4|8312.9|8315.3|8314.4|8315.9|8315|8313.8|8312.7|215
1732297200000|2024-11-22 17:40:00|8315.2|8314.3|8316.3|8315.4|8317.7|8316.8|8315.2|8314.3|199
1732297500000|2024-11-22 17:45:00|8316.2|8315.3|8316.3|8315.4|8317.4|8316.5|8316.2|8315.3|133
1732297800000|2024-11-22 17:50:00|8316.2|8315.3|8316.1|8315.2|8316.9|8316|8315.3|8314.4|204
1732298100000|2024-11-22 17:55:00|8316|8315.1|8315.7|8314.8|8316.4|8315.5|8315|8314.1|175
1732298400000|2024-11-22 18:00:00|8315.5|8314.6|8317.9|8316.4|8318|8317.1|8315.3|8314.4|219
1732298700000|2024-11-22 18:05:00|8317.8|8316.3|8317.7|8316.2|8318|8316.5|8316.5|8315|235
1732299000000|2024-11-22 18:10:00|8317.6|8316.1|8316.9|8316|8317.9|8316.8|8316.9|8315.8|105
1732299300000|2024-11-22 18:15:00|8317.1|8316.2|8317.6|8316.7|8318|8317.1|8316.9|8316|113
1732299600000|2024-11-22 18:20:00|8317.5|8316.6|8318|8317.1|8318.7|8317.8|8317.5|8316.6|175
1732299900000|2024-11-22 18:25:00|8317.9|8317|8316.9|8316|8317.9|8317|8316.5|8315.3|245
1732300200000|2024-11-22 18:30:00|8316.8|8315.9|8317.2|8315.7|8317.7|8316.8|8316.2|8315.3|160
1732300500000|2024-11-22 18:35:00|8317.1|8315.6|8317.1|8316.2|8317.4|8316.3|8316.4|8314.9|228
1732300800000|2024-11-22 18:40:00|8317.2|8316.3|8317.8|8316.3|8318|8316.8|8316.9|8315.7|169
1732301100000|2024-11-22 18:45:00|8317.6|8316.1|8314.4|8313.5|8317.8|8316.6|8314.4|8312.9|219
1732301400000|2024-11-22 18:50:00|8314.5|8313.6|8315.8|8314.3|8315.8|8314.3|8314.3|8312.9|181
1732301700000|2024-11-22 18:55:00|8316|8314.5|8316.8|8315.3|8316.8|8315.3|8315.5|8314|156
1732302000000|2024-11-22 19:00:00|8316.7|8315.2|8317.2|8315.7|8317.6|8316.1|8316.6|8315.1|156
1732302300000|2024-11-22 19:05:00|8317.1|8315.6|8316.2|8315.3|8317.8|8316.5|8316.2|8315.2|159
1732302600000|2024-11-22 19:10:00|8316.3|8315.4|8316.6|8315.1|8317|8316|8316|8315.1|121
1732302900000|2024-11-22 19:15:00|8316.7|8315.2|8316.7|8315.8|8316.8|8315.9|8315.7|8314.8|201
1732303200000|2024-11-22 19:20:00|8316.6|8315.7|8314.8|8313.3|8316.7|8315.8|8314.5|8313.2|203
1732303500000|2024-11-22 19:25:00|8314.7|8313.2|8313.1|8312.2|8314.8|8313.6|8313.1|8312.2|186
1732303800000|2024-11-22 19:30:00|8313.2|8311.7|8312.5|8311.6|8313.6|8312.4|8312|8311.1|149
1732304100000|2024-11-22 19:35:00|8312.4|8311.5|8310.6|8309.7|8312.6|8311.7|8310|8309.1|263
1732304400000|2024-11-22 19:40:00|8310.8|8309.9|8311.1|8309.6|8311.2|8310.2|8310.3|8309.2|219
1732304700000|2024-11-22 19:45:00|8311.2|8309.7|8310.3|8309.4|8311.2|8310|8310|8309.1|164
1732305000000|2024-11-22 19:50:00|8310.5|8309.6|8310.8|8309.9|8311.2|8310.3|8310.2|8309.1|158
1732305300000|2024-11-22 19:55:00|8310.7|8309.8|8312.1|8311.2|8312.4|8311.5|8310.6|8309.7|185
1732305600000|2024-11-22 20:00:00|8312.2|8311.3|8311.8|8310.9|8312.5|8311.6|8311.5|8310.2|298
1732305900000|2024-11-22 20:05:00|8311.9|8311|8312.4|8311.5|8312.8|8311.9|8311.8|8310.4|276
1732306200000|2024-11-22 20:10:00|8312.2|8311.3|8312.6|8311.1|8312.7|8311.4|8311.5|8310.6|294
1732306500000|2024-11-22 20:15:00|8312.6|8311.1|8312.1|8310.6|8312.6|8311.3|8311.2|8310.3|141
1732306800000|2024-11-22 20:20:00|8312|8310.5|8312.2|8310.7|8312.5|8311.1|8311.6|8310.4|118
1732307100000|2024-11-22 20:25:00|8312.1|8310.6|8313.8|8312.9|8314.4|8313.4|8312|8310.6|189
1732307400000|2024-11-22 20:30:00|8313.9|8313|8314|8313.1|8314.6|8313.7|8313.3|8312.4|141
1732307700000|2024-11-22 20:35:00|8313.9|8313|8315.4|8314.5|8315.8|8314.6|8313.9|8312.9|170
1732308000000|2024-11-22 20:40:00|8315.3|8314.4|8315.1|8313.6|8315.7|8314.8|8315|8313.6|277
1732308300000|2024-11-22 20:45:00|8315.2|8313.7|8314.3|8312.8|8315.3|8314.2|8314.2|8312.7|393
1732308600000|2024-11-22 20:50:00|8314.2|8312.7|8313.1|8311.6|8314.3|8312.8|8312.8|8311.4|384
1732308900000|2024-11-22 20:55:00|8313|8311.5|8312.2|8310.7|8313.7|8312.2|8311.5|8310|364
1732309200000|2024-11-22 21:00:00|8312.3|8310.8|8312.5|8311|8312.5|8311|8310.8|8309.6|263
1732309500000|2024-11-22 21:05:00|8312|8310.5|8311.9|8310.4|8312.5|8311|8310.2|8308.7|434
1732309800000|2024-11-22 21:10:00|8311.8|8310.3|8312.8|8311.3|8312.8|8311.3|8311.2|8309.7|121
1732310100000|2024-11-22 21:15:00|8312.7|8311.2|8312.9|8311.4|8313.2|8311.7|8312.4|8310.9|138
1732310400000|2024-11-22 21:20:00|8313|8311.5|8312.9|8311.4|8313.1|8311.6|8312.7|8311.2|55
1732310700000|2024-11-22 21:25:00|8312.8|8311.3|8312.8|8311.3|8313|8311.5|8312.3|8310.8|114
1732311000000|2024-11-22 21:30:00|8312.9|8311.4|8312.7|8311.2|8313.2|8311.7|8312.6|8311.1|146
1732311300000|2024-11-22 21:35:00|8312.6|8311.1|8311.8|8310.3|8312.9|8311.4|8311.8|8310.3|351
1732311600000|2024-11-22 21:40:00|8311.9|8310.4|8312.3|8310.8|8312.6|8311.1|8311.7|8310.2|69
1732311900000|2024-11-22 21:45:00|8312.4|8310.9|8312.6|8311.1|8313.7|8312.2|8312.1|8310.6|129
1732312200000|2024-11-22 21:50:00|8312.7|8311.2|8313.8|8312.3|8314.1|8312.6|8312.6|8311.1|145
1732312500000|2024-11-22 21:55:00|8313.7|8312.2|8320.4|8308.5|8321.2|8313|8313.7|8305.6|544
1732482000000|2024-11-24 21:00:00|8336.2|8322.6|8337.4|8322.9|8337.4|8323.4|8334.5|8318.2|11
1732482300000|2024-11-24 21:05:00|8335.2|8323.4|8334.5|8320.1|8335.4|8323.5|8328.4|8307.4|26
1732482600000|2024-11-24 21:10:00|8335|8321.1|8336.5|8322.5|8336.6|8322.5|8334.5|8319.8|8
1732482900000|2024-11-24 21:15:00|8334.5|8322|8336.3|8322|8336.3|8322.1|8334.5|8320.4|5
1732483200000|2024-11-24 21:20:00|8336.6|8322.2|8336|8321.7|8336.7|8322.2|8334.5|8320.5|15
1732483500000|2024-11-24 21:25:00|8336.5|8322.6|8333.7|8327.2|8336.5|8327.2|8332.7|8321.3|7
1732483800000|2024-11-24 21:30:00|8334.2|8327.7|8334.5|8321.2|8334.5|8327.7|8332.2|8321.2|6
1732484100000|2024-11-24 21:35:00|8330.8|8320.2|8323.1|8316.6|8330.8|8321.8|8323.1|8314.9|9
1732484400000|2024-11-24 21:40:00|8323.2|8316.7|8324.3|8317.8|8331.1|8317.8|8323.1|8309.3|11
1732484700000|2024-11-24 21:45:00|8325.2|8318.7|8327.6|8321.1|8327.6|8321.1|8324.5|8318|13
1732485000000|2024-11-24 21:50:00|8327.3|8320.8|8326.7|8320.2|8329.1|8322.6|8326.6|8316.3|20
1732485300000|2024-11-24 21:55:00|8327.2|8319.8|8327.8|8320.4|8328.4|8321|8326.1|8318.7|14
1732485600000|2024-11-24 22:00:00|8334.8|8312.9|8328.5|8315.4|8335|8316.5|8328.5|8310.5|15
1732485900000|2024-11-24 22:05:00|8328.4|8314.4|8328.5|8316.6|8330.2|8316.6|8325.2|8310.5|42
1732486200000|2024-11-24 22:10:00|8332.6|8320.7|8326.2|8314.3|8333.7|8321.8|8322.6|8312.5|65
1732486500000|2024-11-24 22:15:00|8326.3|8314.4|8324.4|8312.5|8331.1|8319.2|8323.8|8311.9|116
1732486800000|2024-11-24 22:20:00|8324.5|8312.6|8320|8312.9|8326.6|8316.5|8319.5|8311.2|58
1732487100000|2024-11-24 22:25:00|8321.3|8311.8|8324.8|8314.5|8324.8|8315.9|8320.4|8311.8|53
1732487400000|2024-11-24 22:30:00|8324.7|8314.7|8325.8|8318.5|8327.9|8319.1|8323.4|8314.3|59
1732487700000|2024-11-24 22:35:00|8325.6|8318.4|8333.8|8322.9|8333.8|8323.1|8325|8317.3|80
1732488000000|2024-11-24 22:40:00|8334.8|8323|8333.8|8322.7|8335.8|8323.9|8329.6|8318.6|78
1732488300000|2024-11-24 22:45:00|8332.9|8323.4|8331.4|8319.9|8334.2|8324.9|8328.3|8318.6|75
1732488600000|2024-11-24 22:50:00|8330.2|8320.7|8328.2|8320.5|8330.4|8321.6|8327.8|8319.4|38
1732488900000|2024-11-24 22:55:00|8329.1|8320.7|8331|8322.2|8333.4|8324.3|8329.1|8320.7|208
1732489200000|2024-11-24 23:00:00|8330.5|8322.5|8327.4|8322.9|8332.6|8324.5|8324.7|8312.9|673
1732489500000|2024-11-24 23:05:00|8326.9|8323.3|8325.4|8323.1|8327.3|8324.8|8323.1|8320.8|357
1732489800000|2024-11-24 23:10:00|8325.5|8323.6|8328.4|8326.9|8329.9|8328.4|8325.1|8323.1|281
1732490100000|2024-11-24 23:15:00|8328.6|8327.1|8329.9|8328.4|8330.9|8329.4|8326.8|8325.3|264
1732490400000|2024-11-24 23:20:00|8330|8328.5|8331.4|8329.9|8331.4|8329.9|8328|8326.5|214
1732490700000|2024-11-24 23:25:00|8331.9|8330.4|8336.5|8335|8337.4|8335.9|8331.3|8329.8|244
1732491000000|2024-11-24 23:30:00|8336.4|8334.9|8332.1|8330.6|8337.3|8335.8|8331.9|8330.4|279
1732491300000|2024-11-24 23:35:00|8332.2|8330.7|8327.4|8325.9|8332.3|8330.8|8326.9|8325.4|222
1732491600000|2024-11-24 23:40:00|8327.3|8325.8|8324.3|8322.8|8328.6|8327.1|8324.1|8322.6|199
1732491900000|2024-11-24 23:45:00|8324.1|8322.6|8323.8|8322.3|8326.3|8324.8|8323.8|8322.3|199
1732492200000|2024-11-24 23:50:00|8323.6|8322.1|8322|8320.5|8324.5|8323|8321.1|8319.6|125
1732492500000|2024-11-24 23:55:00|8322.1|8320.6|8322.2|8320.7|8323.1|8321.6|8321.3|8319.8|116
1732492800000|2024-11-25 00:00:00|8322.5|8321|8321.6|8320.1|8326|8324.5|8321.4|8319.9|257
1732493100000|2024-11-25 00:05:00|8321.7|8320.2|8320.9|8319.4|8323.4|8321.9|8320.3|8318.8|217
1732493400000|2024-11-25 00:10:00|8320.8|8319.3|8322.2|8320.7|8322.2|8320.7|8320.2|8318.7|209
1732493700000|2024-11-25 00:15:00|8322.3|8320.8|8322.1|8320.6|8324.5|8323|8320.8|8319.3|290
1732494000000|2024-11-25 00:20:00|8322.2|8320.7|8321.9|8320.4|8322.3|8320.8|8320.6|8319.1|236
1732494300000|2024-11-25 00:25:00|8321.8|8320.3|8321.5|8320|8323.1|8321.6|8321.4|8319.9|134
1732494600000|2024-11-25 00:30:00|8321.4|8319.9|8322.1|8320.6|8322.4|8320.9|8320.8|8319.3|154
1732494900000|2024-11-25 00:35:00|8322|8320.5|8322.2|8320.7|8322.5|8321|8321.4|8319.9|159
1732495200000|2024-11-25 00:40:00|8322.3|8320.8|8323.3|8321.8|8323.9|8322.4|8321.2|8319.7|130
1732495500000|2024-11-25 00:45:00|8323.2|8321.7|8321.7|8320.2|8323.2|8321.7|8321|8319.5|185
1732495800000|2024-11-25 00:50:00|8321.6|8320.1|8323|8321.5|8323.5|8322|8321.3|8319.8|201
1732496100000|2024-11-25 00:55:00|8323.1|8321.6|8322.7|8321.2|8324.1|8322.8|8321.9|8320.4|134
1732496400000|2024-11-25 01:00:00|8322.5|8321|8319.9|8318.4|8323.2|8321.7|8319.6|8318.1|169
1732496700000|2024-11-25 01:05:00|8319.8|8318.3|8320.1|8318.6|8320.7|8319.2|8318.8|8317.3|151
1732497000000|2024-11-25 01:10:00|8320.2|8318.7|8319.7|8318.2|8321.4|8319.9|8319.5|8318|149
1732497300000|2024-11-25 01:15:00|8319.3|8317.8|8319.9|8318.4|8320.3|8318.8|8318.8|8317.3|161
1732497600000|2024-11-25 01:20:00|8320|8318.5|8321.3|8319.8|8322|8320.5|8319.2|8317.7|164
1732497900000|2024-11-25 01:25:00|8321.2|8319.7|8321.3|8319.8|8322|8320.5|8319.8|8318.3|233
1732498200000|2024-11-25 01:30:00|8321.4|8319.9|8322.3|8320.8|8322.8|8321.8|8320.6|8319.4|279
1732498500000|2024-11-25 01:35:00|8322.4|8320.9|8322.4|8321.5|8323.6|8322.7|8321.9|8320.6|188
1732498800000|2024-11-25 01:40:00|8322.3|8321.4|8321.3|8320.4|8322.6|8321.6|8321|8319.8|195
1732499100000|2024-11-25 01:45:00|8321.4|8320.5|8321.3|8320.4|8322.8|8321.9|8321.2|8319.8|157
1732499400000|2024-11-25 01:50:00|8321.2|8320.3|8321.3|8320.4|8322.6|8321.6|8321.1|8320.1|134
1732499700000|2024-11-25 01:55:00|8321.7|8320.8|8320.4|8318.9|8322.2|8320.8|8319.5|8318|177
1732500000000|2024-11-25 02:00:00|8320.3|8318.8|8320|8318.5|8320.9|8319.6|8319.5|8318.2|114
1732500300000|2024-11-25 02:05:00|8319.7|8318.8|8321.8|8320.9|8321.9|8321|8319|8317.6|168
1732500600000|2024-11-25 02:10:00|8321.9|8321|8321.6|8320.7|8322.4|8321.5|8321.2|8320.3|268
1732500900000|2024-11-25 02:15:00|8321.8|8320.9|8322.1|8321.2|8322.6|8321.7|8321.5|8320.6|266
1732501200000|2024-11-25 02:20:00|8322|8321.1|8322.4|8321.5|8323|8322.1|8320.7|8319.8|215
1732501500000|2024-11-25 02:25:00|8322.3|8321.4|8321.3|8320.4|8322.5|8321.6|8321|8320.1|153
1732501800000|2024-11-25 02:30:00|8321.2|8320.3|8320.8|8319.9|8321.7|8320.8|8320.1|8319.2|354
1732502100000|2024-11-25 02:35:00|8320.6|8319.7|8320.7|8319.8|8322|8321.1|8320.3|8319.4|247
1732502400000|2024-11-25 02:40:00|8320.8|8319.9|8321.3|8320.4|8322.5|8321.2|8320.7|8319.8|166
1732502700000|2024-11-25 02:45:00|8321.4|8320.5|8321.7|8320.8|8322.4|8321|8321.2|8320.3|196
1732503000000|2024-11-25 02:50:00|8321.8|8320.9|8320.4|8319.5|8321.8|8320.9|8320.4|8319.4|176
1732503300000|2024-11-25 02:55:00|8320.5|8319.6|8322.6|8321.7|8323.1|8321.7|8320.4|8319.5|124
1732503600000|2024-11-25 03:00:00|8322.5|8321.6|8321.6|8320.7|8322.9|8321.7|8321.5|8320.2|174
1732503900000|2024-11-25 03:05:00|8321.7|8320.8|8321.3|8319.8|8321.7|8320.8|8320.3|8319.3|183
1732504200000|2024-11-25 03:10:00|8321.4|8319.9|8320.6|8319.7|8321.8|8320.7|8320.3|8319.2|135
1732504500000|2024-11-25 03:15:00|8320.5|8319.6|8322.9|8322|8323.4|8322.2|8320.4|8319.5|318
1732504800000|2024-11-25 03:20:00|8322.8|8321.9|8323|8322.1|8323.2|8322.3|8322.6|8321.7|298
1732505100000|2024-11-25 03:25:00|8322.9|8322|8321.9|8321|8323.5|8322.6|8321.7|8320.8|300
1732505400000|2024-11-25 03:30:00|8321.8|8320.9|8321.6|8320.7|8323|8322.1|8321.5|8320.6|314
1732505700000|2024-11-25 03:35:00|8321.5|8320.6|8321.4|8320.5|8321.8|8320.9|8321.1|8319.9|120
1732506000000|2024-11-25 03:40:00|8321.5|8320.6|8321.9|8321|8322.5|8321.6|8321.4|8320.4|225
1732506300000|2024-11-25 03:45:00|8321.8|8320.9|8321.1|8320.2|8322.2|8321.1|8320.8|8319.3|185
1732506600000|2024-11-25 03:50:00|8321|8320.1|8319.9|8318.4|8321.7|8320.3|8319.6|8318.1|258
1732506900000|2024-11-25 03:55:00|8320|8318.5|8321|8319.5|8321|8319.7|8319.8|8318.3|227
1732507200000|2024-11-25 04:00:00|8321.1|8319.6|8321.1|8319.6|8322|8320.5|8320.5|8319.2|262
1732507500000|2024-11-25 04:05:00|8321|8319.5|8320.9|8320|8321.1|8320.2|8320.1|8318.8|156
1732507800000|2024-11-25 04:10:00|8321.2|8319.7|8320.4|8318.9|8321.4|8319.9|8320.3|8318.8|108
1732508100000|2024-11-25 04:15:00|8320.5|8319|8319.5|8318|8320.6|8319.1|8319.5|8318|199
1732508400000|2024-11-25 04:20:00|8319.6|8318.1|8319.5|8318.6|8320.2|8319.1|8319.1|8317.8|143
1732508700000|2024-11-25 04:25:00|8319.6|8318.7|8320.2|8319.3|8320.8|8319.6|8319.6|8318.7|125
1732509000000|2024-11-25 04:30:00|8320.2|8319.3|8320.6|8319.7|8320.9|8320|8320|8318.8|211
1732509300000|2024-11-25 04:35:00|8320.5|8319.6|8320.7|8319.8|8321.8|8320.5|8320.4|8319.5|272
1732509600000|2024-11-25 04:40:00|8320.6|8319.7|8320.7|8319.8|8321.2|8320.3|8320.4|8319.4|164
1732509900000|2024-11-25 04:45:00|8320.8|8319.9|8320.5|8319.6|8321.6|8320.7|8320.4|8319.5|198
1732510200000|2024-11-25 04:50:00|8320.6|8319.7|8320.9|8320|8321.7|8320.8|8320.4|8319.5|113
1732510500000|2024-11-25 04:55:00|8320.7|8319.8|8320.4|8319.5|8321.5|8320.3|8319.5|8318.6|172
1732510800000|2024-11-25 05:00:00|8320.3|8319.4|8319.6|8318.7|8320.4|8319.5|8316.6|8315.7|284
1732511100000|2024-11-25 05:05:00|8319.5|8318.6|8320.7|8319.8|8320.7|8319.8|8318.9|8318|151
1732511400000|2024-11-25 05:10:00|8320.8|8319.9|8322.6|8321.1|8322.7|8321.3|8320.7|8319.8|322
1732511700000|2024-11-25 05:15:00|8322.4|8320.9|8323|8322.1|8323.6|8322.3|8322.1|8320.9|160
1732512000000|2024-11-25 05:20:00|8323.4|8322.5|8320.9|8320|8323.5|8322.6|8320.6|8319.7|183
1732512300000|2024-11-25 05:25:00|8320.8|8319.9|8321.5|8320.6|8321.7|8320.8|8320.1|8319.2|191
1732512600000|2024-11-25 05:30:00|8321.4|8320.5|8322|8320.5|8322.6|8321.3|8321.4|8320.3|309
1732512900000|2024-11-25 05:35:00|8322.1|8320.6|8321.7|8320.8|8322.4|8321.2|8321|8320.1|165
1732513200000|2024-11-25 05:40:00|8321.6|8320.7|8322.3|8321.4|8323.2|8321.7|8321.6|8320.5|221
1732513500000|2024-11-25 05:45:00|8322.4|8321.5|8322.3|8320.8|8323.6|8322.7|8321.7|8320.7|142
1732513800000|2024-11-25 05:50:00|8322.4|8320.9|8321.3|8320.4|8322.4|8321.2|8321.2|8320|92
1732514100000|2024-11-25 05:55:00|8321.2|8320.3|8321|8320.1|8321.7|8320.8|8321|8319.8|107
1732514400000|2024-11-25 06:00:00|8321.2|8320.3|8321.5|8320|8322.2|8321.2|8320.6|8319.1|270
1732514700000|2024-11-25 06:05:00|8321.4|8319.9|8320.9|8319.4|8321.8|8320.9|8320.5|8319|204
1732515000000|2024-11-25 06:10:00|8320.8|8319.3|8321.1|8320.2|8321.6|8320.4|8320.4|8319.2|162
1732515300000|2024-11-25 06:15:00|8321.2|8320.3|8322.1|8321.2|8322.2|8321.3|8320.9|8319.8|172
1732515600000|2024-11-25 06:20:00|8322|8321.1|8323.3|8321.8|8324|8323.1|8321.8|8320.9|242
1732515900000|2024-11-25 06:25:00|8323.2|8321.7|8323.7|8322.8|8324.4|8323.5|8322.9|8321.5|198
1732516200000|2024-11-25 06:30:00|8323.8|8322.9|8321.8|8320.3|8323.9|8323|8321.2|8320.3|238
1732516500000|2024-11-25 06:35:00|8321.6|8320.7|8322.3|8321.4|8323|8322.1|8321.6|8320.7|129
1732516800000|2024-11-25 06:40:00|8322.4|8321.5|8322.1|8321.2|8323|8321.8|8321.3|8320.2|129
1732517100000|2024-11-25 06:45:00|8322|8321.1|8321.9|8321|8322.5|8321.4|8321.2|8320.3|130
1732517400000|2024-11-25 06:50:00|8321.7|8320.8|8321.2|8320.3|8322.2|8321.3|8321.1|8320|161
1732517700000|2024-11-25 06:55:00|8321.1|8320.2|8320.3|8319.4|8321.2|8320.3|8319.8|8318.9|176
1732518000000|2024-11-25 07:00:00|8320.4|8319.5|8318.1|8316.6|8321.2|8320.3|8318|8316.5|290
1732518300000|2024-11-25 07:05:00|8318.2|8316.7|8320.8|8319.3|8321.5|8320|8317.8|8316.3|260
1732518600000|2024-11-25 07:10:00|8320.9|8319.4|8319.7|8318.2|8322.2|8320.7|8319.6|8318.1|217
1732518900000|2024-11-25 07:15:00|8319.8|8318.3|8319.2|8318.3|8319.8|8318.6|8317.4|8316.5|143
1732519200000|2024-11-25 07:20:00|8319.3|8318.4|8317.1|8316.2|8320.2|8319|8316.1|8315.2|174
1732519500000|2024-11-25 07:25:00|8317|8316.1|8318.2|8317.3|8318.9|8317.9|8316.8|8315.9|153
1732519800000|2024-11-25 07:30:00|8318.3|8317.4|8316.7|8315.2|8319.2|8317.7|8316.3|8315.2|231
1732520100000|2024-11-25 07:35:00|8316.6|8315.1|8316.1|8315.2|8317.5|8316.6|8315.4|8314.5|158
1732520400000|2024-11-25 07:40:00|8316|8315.1|8317.7|8316.2|8317.8|8316.6|8315.8|8314.9|183
1732520700000|2024-11-25 07:45:00|8317.8|8316.3|8316.7|8315.2|8317.8|8316.7|8316|8314.8|149
1732521000000|2024-11-25 07:50:00|8316.6|8315.1|8316|8315.1|8317.2|8316.1|8315.6|8314.7|113
1732521300000|2024-11-25 07:55:00|8316.2|8315.3|8313.5|8312|8316.3|8315.4|8310.1|8308.6|412
1732521600000|2024-11-25 08:00:00|8313.6|8312.1|8317.3|8315.8|8319.7|8318.2|8313.6|8312.1|429
1732521900000|2024-11-25 08:05:00|8317.7|8316.2|8321.1|8320.2|8322.5|8321.6|8317.5|8316|326
1732522200000|2024-11-25 08:10:00|8320.7|8319.8|8323.8|8322.3|8323.8|8322.9|8320.2|8319|369
1732522500000|2024-11-25 08:15:00|8323.9|8322.4|8322.3|8320.8|8324.5|8323|8321.2|8320.1|250
1732522800000|2024-11-25 08:20:00|8322.4|8320.9|8324.8|8323.9|8325.2|8324|8321.3|8320.4|257
1732523100000|2024-11-25 08:25:00|8324.9|8324|8324.3|8323.4|8325.7|8324.8|8323.1|8322.2|250
1732523400000|2024-11-25 08:30:00|8324.5|8323.6|8327.4|8326.5|8328.2|8327.3|8324.3|8323.4|306
1732523700000|2024-11-25 08:35:00|8327.3|8326.4|8329|8328.1|8330.4|8328.9|8327.1|8326.2|245
1732524000000|2024-11-25 08:40:00|8329.1|8328.2|8328.6|8327.7|8330.5|8329|8328|8326.5|264
1732524300000|2024-11-25 08:45:00|8328.4|8327.5|8328|8327.1|8330.5|8329.3|8327.5|8326.6|238
1732524600000|2024-11-25 08:50:00|8328.1|8327.2|8331.3|8330.4|8331.4|8330.5|8328|8326.8|217
1732524900000|2024-11-25 08:55:00|8331.2|8330.3|8332.9|8330.7|8333.1|8331.7|8329.6|8328.3|284
1732525200000|2024-11-25 09:00:00|8332.8|8330.6|8339.3|8337.8|8341.9|8340.7|8331.4|8329.9|632
1732525500000|2024-11-25 09:05:00|8339.2|8337.7|8337.6|8336.7|8339.7|8338.2|8336.3|8335|392
1732525800000|2024-11-25 09:10:00|8337.7|8336.8|8336.5|8335|8337.9|8337|8335.4|8334.2|280
1732526100000|2024-11-25 09:15:00|8336.4|8334.9|8335.2|8333.7|8336.7|8335.3|8333.7|8332.4|306
1732526400000|2024-11-25 09:20:00|8335.3|8333.8|8334.8|8333.3|8336.2|8335.2|8333.8|8332.9|207
1732526700000|2024-11-25 09:25:00|8334.9|8333.4|8335.5|8334.6|8335.6|8334.7|8333.1|8332.2|197
1732527000000|2024-11-25 09:30:00|8335.6|8334.7|8335.4|8334.5|8337.5|8336|8334.7|8333.8|220
1732527300000|2024-11-25 09:35:00|8335.5|8334.6|8336.2|8335.3|8336.7|8335.8|8335.3|8334.4|178
1732527600000|2024-11-25 09:40:00|8336.1|8335.2|8337.9|8337|8338.6|8337.2|8336|8335.1|148
1732527900000|2024-11-25 09:45:00|8338.4|8337.5|8340.4|8339.5|8340.4|8339.5|8338.2|8337|196
1732528200000|2024-11-25 09:50:00|8340.1|8339.2|8343.3|8342.4|8343.4|8342.5|8339.8|8338.9|131
1732528500000|2024-11-25 09:55:00|8343.4|8342.5|8342.5|8341.6|8346.3|8345.4|8342.3|8341.4|303
1732528800000|2024-11-25 10:00:00|8342.4|8341.5|8343.3|8342.4|8344|8343|8341.6|8340.7|227
1732529100000|2024-11-25 10:05:00|8343.2|8342.3|8341.9|8341|8345.2|8344|8341.7|8340.8|217
1732529400000|2024-11-25 10:10:00|8342|8341.1|8340.2|8339.3|8342.5|8341.6|8339.8|8338.9|205
1732529700000|2024-11-25 10:15:00|8340.3|8339.4|8340.6|8339.7|8342.1|8341.2|8339.8|8338.9|262
1732530000000|2024-11-25 10:20:00|8340.5|8339.6|8341.5|8340.6|8341.9|8341|8338.8|8337.9|224
1732530300000|2024-11-25 10:25:00|8341.4|8340.5|8340.3|8339.4|8343.2|8342.3|8340.2|8339.3|186
1732530600000|2024-11-25 10:30:00|8340.4|8339.5|8339.3|8338.4|8341.2|8340.3|8338|8337|212
1732530900000|2024-11-25 10:35:00|8339.2|8338.3|8341.2|8340.3|8342.7|8341.8|8339.1|8338.2|209
1732531200000|2024-11-25 10:40:00|8341.1|8340.2|8339|8338.1|8341.4|8340.5|8336.7|8335.8|259
1732531500000|2024-11-25 10:45:00|8338.8|8337.9|8338.8|8337.9|8340.8|8339.9|8338.5|8337.6|229
1732531800000|2024-11-25 10:50:00|8338.9|8338|8336.6|8335.7|8338.9|8338|8336.2|8335.3|190
1732532100000|2024-11-25 10:55:00|8336.7|8335.8|8337|8336.1|8337.5|8336.6|8334.4|8333.5|204
1732532400000|2024-11-25 11:00:00|8336.9|8336|8336.7|8335.8|8337.6|8336.7|8335.8|8334.9|174
1732532700000|2024-11-25 11:05:00|8336.6|8335.7|8336|8335.1|8337.1|8336.2|8334.7|8333.8|143
1732533000000|2024-11-25 11:10:00|8335.9|8335|8335.9|8335|8336.2|8335.3|8334.1|8333.2|194
1732533300000|2024-11-25 11:15:00|8336|8335.1|8337.3|8335.8|8337.3|8336.1|8333.8|8332.9|168
1732533600000|2024-11-25 11:20:00|8337.4|8335.9|8338.2|8337.3|8338.9|8337.4|8337.3|8335.8|164
1732533900000|2024-11-25 11:25:00|8338|8337.1|8338.2|8337.3|8338.6|8337.4|8336.9|8336|170
1732534200000|2024-11-25 11:30:00|8338.3|8337.4|8338.4|8337.5|8339.3|8338.4|8338|8337.1|164
1732534500000|2024-11-25 11:35:00|8338.3|8337.4|8338.3|8337.4|8338.5|8337.6|8337.1|8335.9|188
1732534800000|2024-11-25 11:40:00|8338.2|8337.3|8337.5|8336.6|8338.3|8337.4|8336.1|8334.8|201
1732535100000|2024-11-25 11:45:00|8337.6|8336.7|8339.2|8337.7|8339.8|8338.9|8336.7|8335.8|194
1732535400000|2024-11-25 11:50:00|8339.1|8337.6|8339.2|8338.3|8340.6|8339.7|8338|8337.1|185
1732535700000|2024-11-25 11:55:00|8339.1|8338.2|8340.8|8339.9|8340.9|8340|8338.2|8337.3|219
1732536000000|2024-11-25 12:00:00|8341|8340.1|8342.1|8341.2|8342.5|8341.6|8340.7|8339.8|341
1732536300000|2024-11-25 12:05:00|8342|8341.1|8342.7|8341.8|8343.4|8342.5|8341.1|8340.2|260
1732536600000|2024-11-25 12:10:00|8342.8|8341.9|8342.2|8341.3|8344.1|8342.6|8341.3|8340.2|315
1732536900000|2024-11-25 12:15:00|8342.1|8341.2|8342.9|8341.4|8343.9|8343|8341.9|8341|234
1732537200000|2024-11-25 12:20:00|8342.7|8341.8|8344.7|8343.2|8345.3|8344|8342.1|8341.2|227
1732537500000|2024-11-25 12:25:00|8344.6|8343.1|8343.3|8341.8|8346.3|8345.4|8343|8341.8|204
1732537800000|2024-11-25 12:30:00|8343.2|8341.7|8342.3|8340.8|8343.8|8342.5|8341.2|8340.3|155
1732538100000|2024-11-25 12:35:00|8342.4|8340.9|8342.7|8341.8|8344.2|8343.3|8342|8340.5|258
1732538400000|2024-11-25 12:40:00|8342.5|8341.6|8343.4|8342.5|8344.3|8343.1|8342.3|8341|165
1732538700000|2024-11-25 12:45:00|8343.5|8342.6|8345|8344.1|8346.2|8345.3|8343.4|8342.3|130
1732539000000|2024-11-25 12:50:00|8345.1|8344.2|8346.4|8345.5|8347.2|8346.3|8345|8344.1|132
1732539300000|2024-11-25 12:55:00|8346.3|8345.4|8343.8|8342.9|8346.9|8345.8|8343.5|8342.6|183
1732539600000|2024-11-25 13:00:00|8343.7|8342.8|8346.7|8345.8|8347.1|8346.1|8343|8342.1|398
1732539900000|2024-11-25 13:05:00|8346.5|8345.6|8346.8|8345.9|8347.7|8346.8|8345.2|8344.3|331
1732540200000|2024-11-25 13:10:00|8346.7|8345.8|8345.5|8344|8349|8348.1|8344.8|8343.9|345
1732540500000|2024-11-25 13:15:00|8345.3|8343.8|8349.5|8348.6|8351.1|8349.6|8343.9|8342.9|396
1732540800000|2024-11-25 13:20:00|8349.4|8348.5|8350.1|8348.6|8350.2|8349.1|8347.7|8346.8|377
1732541100000|2024-11-25 13:25:00|8350.2|8348.7|8349.4|8347.9|8352.2|8350.9|8347.7|8346.8|421
1732541400000|2024-11-25 13:30:00|8349.3|8347.8|8345.8|8344.9|8350.5|8349.6|8345.7|8344.8|363
1732541700000|2024-11-25 13:35:00|8345.9|8345|8345.8|8344.9|8346.4|8345.4|8344.9|8344|309
1732542000000|2024-11-25 13:40:00|8345.9|8345|8345.3|8344.4|8348.5|8347.1|8345.3|8344.4|372
1732542300000|2024-11-25 13:45:00|8345.2|8344.3|8347|8346.1|8347.3|8346.4|8344.7|8343.7|292
1732542600000|2024-11-25 13:50:00|8347.2|8346.3|8349.4|8348.5|8349.7|8348.8|8346.7|8345.8|271
1732542900000|2024-11-25 13:55:00|8349.3|8348.4|8348.8|8347.9|8351.3|8350|8346.9|8346|345
1732543200000|2024-11-25 14:00:00|8349|8348.1|8348.9|8348|8350.3|8349.4|8347.1|8346.2|342
1732543500000|2024-11-25 14:05:00|8349|8348.1|8353.3|8351.8|8353.6|8352.1|8349|8348|361
1732543800000|2024-11-25 14:10:00|8353.5|8352|8355.9|8354.4|8356|8354.5|8352.4|8351.2|321
1732544100000|2024-11-25 14:15:00|8356|8354.5|8354.2|8353.3|8356.4|8354.9|8352.9|8351.5|284
1732544400000|2024-11-25 14:20:00|8354.3|8353.4|8353.9|8353|8354.7|8353.8|8353|8351.7|261
1732544700000|2024-11-25 14:25:00|8354|8353.1|8358|8357.1|8358.9|8358|8353.7|8352.8|265
1732545000000|2024-11-25 14:30:00|8358.1|8357.2|8354.6|8353.1|8359.4|8358.5|8351.8|8350.9|415
1732545300000|2024-11-25 14:35:00|8354.7|8353.2|8348.4|8347.5|8355.2|8353.9|8348.4|8347.5|434
1732545600000|2024-11-25 14:40:00|8348.5|8347.6|8348|8347.1|8350.9|8349.5|8347.7|8346.8|416
1732545900000|2024-11-25 14:45:00|8348.2|8347.3|8347.6|8346.7|8349.6|8348.6|8346.2|8345.3|348
1732546200000|2024-11-25 14:50:00|8347.5|8346.6|8350.2|8349.3|8350.7|8349.8|8346.8|8345.9|300
1732546500000|2024-11-25 14:55:00|8350.1|8349.2|8349.6|8348.7|8351.3|8350.4|8349.3|8348.4|332
1732546800000|2024-11-25 15:00:00|8349.8|8348.9|8349.2|8348.3|8353|8352.1|8349.1|8348.2|365
1732547100000|2024-11-25 15:05:00|8349.5|8348|8346.1|8344.6|8350|8348.5|8344.6|8343.5|435
1732547400000|2024-11-25 15:10:00|8346.3|8344.8|8349.2|8348.3|8349.6|8348.7|8346|8344.5|267
1732547700000|2024-11-25 15:15:00|8349.3|8348.4|8351|8350.1|8351.6|8350.7|8348.8|8347.9|239
1732548000000|2024-11-25 15:20:00|8350.8|8349.9|8350.9|8349.4|8352.1|8351.1|8350.5|8349.3|265
1732548300000|2024-11-25 15:25:00|8351|8349.5|8350.5|8349.6|8353.1|8351.9|8350.1|8349|279
1732548600000|2024-11-25 15:30:00|8350.6|8349.7|8355|8354.1|8355.7|8354.6|8350.2|8348.7|242
1732548900000|2024-11-25 15:35:00|8354.9|8354|8357.1|8356.2|8357.2|8356.3|8353.9|8352.5|237
1732549200000|2024-11-25 15:40:00|8357.3|8356.4|8355.9|8355|8357.4|8356.5|8354.1|8353|280
1732549500000|2024-11-25 15:45:00|8356|8355.1|8358.2|8356.7|8360|8358.5|8355.8|8354.9|327
1732549800000|2024-11-25 15:50:00|8358.5|8357|8360.2|8359.3|8362.2|8361|8357.4|8356.5|418
1732550100000|2024-11-25 15:55:00|8360.1|8359.2|8357.1|8356.2|8361.5|8360.5|8355.8|8354.9|706
1732550400000|2024-11-25 16:00:00|8357.2|8356.3|8358|8357.1|8359|8357.7|8354.3|8353.4|610
1732550700000|2024-11-25 16:05:00|8358.2|8357.3|8354.6|8353.1|8358.6|8357.7|8354.4|8353|251
1732551000000|2024-11-25 16:10:00|8354.5|8353|8352.6|8351.1|8354.5|8353|8351.9|8351|293
1732551300000|2024-11-25 16:15:00|8352.5|8351|8349.6|8348.1|8352.6|8351.5|8349.2|8348.1|350
1732551600000|2024-11-25 16:20:00|8349.7|8348.2|8347.9|8347|8350.7|8349.4|8346.3|8345.4|408
1732551900000|2024-11-25 16:25:00|8347.8|8346.9|8348.4|8346.9|8348.6|8347.5|8346.5|8345.5|321
1732552200000|2024-11-25 16:30:00|8348.3|8346.8|8349.7|8348.8|8350.5|8349.6|8348|8346.5|203
1732552500000|2024-11-25 16:35:00|8349.6|8348.7|8348.2|8346.7|8350.2|8349|8348.1|8346.6|243
1732552800000|2024-11-25 16:40:00|8348.3|8346.8|8346.4|8344.9|8349.5|8348|8346.1|8344.9|297
1732553100000|2024-11-25 16:45:00|8346.3|8344.8|8347.2|8346.3|8347.4|8346.4|8342.4|8340.9|422
1732553400000|2024-11-25 16:50:00|8347.3|8346.4|8349.8|8348.3|8350.1|8348.8|8346.1|8344.7|430
1732553700000|2024-11-25 16:55:00|8349.6|8348.1|8349|8347.5|8350.7|8349.2|8348.1|8346.6|387
1732554000000|2024-11-25 17:00:00|8348.8|8347.3|8348.7|8347.8|8349.2|8348.2|8347.9|8347|245
1732554300000|2024-11-25 17:05:00|8348.6|8347.7|8348.8|8347.9|8349.3|8348.4|8347|8345.8|187
1732554600000|2024-11-25 17:10:00|8348.9|8348|8347.9|8347|8349.6|8348.7|8347.6|8346.5|253
1732554900000|2024-11-25 17:15:00|8348|8347.1|8348.1|8346.6|8350|8348.7|8347.1|8346.1|245
1732555200000|2024-11-25 17:20:00|8348.3|8346.8|8348.1|8346.6|8349.6|8348.1|8347|8345.5|227
1732555500000|2024-11-25 17:25:00|8348.2|8346.7|8348.4|8346.9|8348.7|8347.3|8347.1|8345.8|233
1732555800000|2024-11-25 17:30:00|8348.5|8347|8350.7|8349.8|8351.6|8350.4|8348.5|8347|272
1732556100000|2024-11-25 17:35:00|8350.6|8349.7|8352.7|8351.8|8353|8352.1|8350.3|8349.3|186
1732556400000|2024-11-25 17:40:00|8352.4|8351.5|8353.9|8353|8354.1|8353.2|8352.1|8351.2|147
1732556700000|2024-11-25 17:45:00|8354|8353.1|8353|8351.5|8354.3|8353.4|8352.4|8351|120
1732557000000|2024-11-25 17:50:00|8352.9|8351.4|8352|8351.1|8353|8351.9|8351.3|8350.4|96
1732557300000|2024-11-25 17:55:00|8352.3|8351.4|8353|8352.1|8353.2|8352.3|8351.6|8350.7|185
1732557600000|2024-11-25 18:00:00|8353.1|8352.2|8354.2|8353.3|8355.1|8354.1|8352.9|8352|279
1732557900000|2024-11-25 18:05:00|8354.1|8353.2|8354.8|8353.9|8355.5|8354.6|8353|8351.8|257
1732558200000|2024-11-25 18:10:00|8354.7|8353.8|8354|8353.1|8354.8|8353.9|8353.5|8352.5|162
1732558500000|2024-11-25 18:15:00|8354.1|8353.2|8354.9|8353.4|8355.2|8353.7|8353.9|8352.9|143
1732558800000|2024-11-25 18:20:00|8355|8353.5|8355.1|8353.6|8355.7|8354.2|8354.7|8353.3|148
1732559100000|2024-11-25 18:25:00|8355.2|8353.7|8355.6|8354.1|8356.6|8355.2|8355.1|8353.6|223
1732559400000|2024-11-25 18:30:00|8355.5|8354|8356.2|8355.3|8357.2|8355.9|8355.2|8353.9|185
1732559700000|2024-11-25 18:35:00|8356.3|8355.4|8357.4|8356.5|8359.3|8358.1|8355.9|8354.8|227
1732560000000|2024-11-25 18:40:00|8357.3|8356.4|8356|8355.1|8357.9|8356.4|8355.7|8354.5|160
1732560300000|2024-11-25 18:45:00|8355.9|8355|8356.1|8355.2|8356.8|8355.5|8355.1|8353.8|211
1732560600000|2024-11-25 18:50:00|8356|8355.1|8357.6|8356.1|8357.8|8356.3|8355.6|8354.7|173
1732560900000|2024-11-25 18:55:00|8357.3|8356.4|8356.2|8355.3|8357.5|8356.6|8355.9|8355|162
1732561200000|2024-11-25 19:00:00|8356.3|8355.4|8356.7|8355.8|8357.6|8356.7|8355.9|8355|179
1732561500000|2024-11-25 19:05:00|8356.6|8355.7|8358|8356.5|8358.3|8357|8356.6|8355.7|211
1732561800000|2024-11-25 19:10:00|8357.9|8356.4|8357.8|8356.3|8358.5|8357|8357.7|8356.2|148
1732562100000|2024-11-25 19:15:00|8357.7|8356.2|8356.9|8356|8358.5|8357|8356.7|8355.7|162
1732562400000|2024-11-25 19:20:00|8357|8356.1|8357.2|8355.7|8357.6|8356.3|8356.4|8355.4|176
1732562700000|2024-11-25 19:25:00|8357.3|8355.8|8357.8|8356.9|8358|8357.1|8356.4|8355.1|169
1732563000000|2024-11-25 19:30:00|8357.7|8356.8|8357.7|8356.8|8358|8357.1|8356.6|8355.7|164
1732563300000|2024-11-25 19:35:00|8357.6|8356.7|8357.7|8356.8|8357.9|8357|8357.2|8356.3|125
1732563600000|2024-11-25 19:40:00|8357.8|8356.9|8356.7|8355.8|8357.9|8357|8356.4|8355.5|152
1732563900000|2024-11-25 19:45:00|8356.6|8355.7|8354.9|8353.4|8356.6|8355.7|8354.8|8353.3|142
1732564200000|2024-11-25 19:50:00|8354.8|8353.3|8355|8353.5|8355.5|8354|8354.8|8353.3|138
1732564500000|2024-11-25 19:55:00|8354.9|8353.4|8355.5|8354|8355.6|8354.1|8354.3|8352.8|291
1732564800000|2024-11-25 20:00:00|8355.4|8353.9|8355.7|8354.2|8356.1|8354.7|8354.7|8353.5|312
1732565100000|2024-11-25 20:05:00|8355.8|8354.3|8354.9|8354|8356.2|8355|8354.9|8354|244
1732565400000|2024-11-25 20:10:00|8355|8354.1|8356.1|8354.6|8356.5|8355.2|8354.9|8354|295
1732565700000|2024-11-25 20:15:00|8356.1|8354.6|8354.5|8353.6|8356.6|8355.1|8354.5|8353.6|145
1732566000000|2024-11-25 20:20:00|8354.6|8353.7|8353.7|8352.8|8355.2|8354|8353.6|8352.7|151
1732566300000|2024-11-25 20:25:00|8353.8|8352.9|8353.5|8352.6|8354.5|8353.2|8353.5|8352.4|204
1732566600000|2024-11-25 20:30:00|8353.6|8352.7|8353.2|8351.7|8353.8|8352.9|8352.5|8351.3|230
1732566900000|2024-11-25 20:35:00|8353.3|8351.8|8352.6|8351.1|8353.7|8352.2|8352.5|8351|240
1732567200000|2024-11-25 20:40:00|8352.7|8351.2|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|287
1732567500000|2024-11-25 20:45:00|8352.8|8351.3|8352.3|8350.8|8353|8351.5|8352.2|8350.7|325
1732567800000|2024-11-25 20:50:00|8352.4|8350.9|8351.4|8350.5|8352.7|8351.2|8351.4|8350.5|211
1732568100000|2024-11-25 20:55:00|8351.2|8350.3|8349.9|8348.4|8351.3|8350.4|8349.5|8348|250
1732568400000|2024-11-25 21:00:00|8349.8|8348.3|8350.3|8348.8|8351.5|8350.1|8349.7|8348.2|263
1732568700000|2024-11-25 21:05:00|8350.2|8348.7|8350.5|8349.6|8350.9|8349.7|8349.8|8348.4|260
1732569000000|2024-11-25 21:10:00|8350.6|8349.7|8350|8348.5|8351|8349.8|8349.8|8348.3|176
1732569300000|2024-11-25 21:15:00|8349.9|8348.4|8350.9|8349.4|8351|8349.5|8349.8|8348.3|201
1732569600000|2024-11-25 21:20:00|8351|8349.5|8350.8|8349.3|8351.5|8350|8350.6|8349.1|76
1732569900000|2024-11-25 21:25:00|8350.9|8349.4|8350.3|8348.8|8351.7|8350.4|8350.3|8348.8|123
1732570200000|2024-11-25 21:30:00|8350.4|8348.9|8351.1|8350.2|8351.8|8350.4|8350.3|8348.8|213
1732570500000|2024-11-25 21:35:00|8351.2|8350.3|8352.2|8350.7|8352.5|8351.2|8351|8349.7|121
1732570800000|2024-11-25 21:40:00|8351.8|8350.9|8352.5|8351|8352.8|8351.3|8351.7|8350.8|75
1732571100000|2024-11-25 21:45:00|8352.6|8351.1|8351.5|8350|8352.9|8351.4|8351.3|8349.8|99
1732571400000|2024-11-25 21:50:00|8351.6|8350.1|8352|8350.5|8352.7|8351.2|8351.4|8349.9|169
1732571700000|2024-11-25 21:55:00|8352.5|8350.1|8355.5|8346.3|8355.5|8351.1|8352.4|8346.3|200
1732572000000|2024-11-25 22:00:00|8351.7|8339.8|8353.7|8341.8|8353.7|8341.8|8351.7|8339.8|3
1732572300000|2024-11-25 22:05:00|8354.9|8343|8355.2|8343.3|8355.8|8343.9|8353.3|8341.4|17
1732572600000|2024-11-25 22:10:00|8355.1|8343.2|8356.8|8344.9|8356.8|8344.9|8355.1|8343.2|7
1732572900000|2024-11-25 22:15:00|8356.9|8345|8356.9|8345|8357.7|8345.8|8356.8|8344.9|8
1732573200000|2024-11-25 22:20:00|8356.4|8344.5|8355.5|8343.6|8356.6|8344.7|8355.5|8343.6|8
1732573500000|2024-11-25 22:25:00|8355.6|8343.7|8354.7|8342.8|8356.3|8344.4|8354.7|8342.8|13
1732573800000|2024-11-25 22:30:00|8355.5|8343.6|8354.6|8343.9|8355.5|8343.9|8354.6|8343.1|6
1732574100000|2024-11-25 22:35:00|8355.3|8344.6|8355.5|8344.4|8355.9|8344.6|8354.3|8343.3|14
1732574400000|2024-11-25 22:40:00|8355|8344|8354.8|8344|8355.6|8344.3|8354.8|8343.7|7
1732574700000|2024-11-25 22:45:00|8355.6|8343.7|8356.3|8344.4|8356.8|8345.4|8354.5|8343.7|32
1732575000000|2024-11-25 22:50:00|8355.2|8345.2|8355|8346.2|8356.6|8346.2|8355|8344.2|21
1732575300000|2024-11-25 22:55:00|8355.8|8345|8354.2|8346|8356.5|8346.5|8353.7|8345|12
1732575600000|2024-11-25 23:00:00|8353.7|8346.4|8353.8|8350.2|8355.2|8350.5|8352.4|8346.2|239
1732575900000|2024-11-25 23:05:00|8353.4|8350.7|8352.3|8350.8|8353.5|8351.5|8352.1|8350.2|90
1732576200000|2024-11-25 23:10:00|8352.2|8350.7|8352.3|8350.8|8352.7|8351.2|8351.8|8350.3|54
1732576500000|2024-11-25 23:15:00|8352.4|8350.9|8351.9|8350.4|8352.4|8350.9|8351.6|8350.1|34
1732576800000|2024-11-25 23:20:00|8351.8|8350.3|8351.5|8350|8352|8350.5|8351.5|8350|45
1732577100000|2024-11-25 23:25:00|8351.4|8349.9|8351.8|8350.3|8351.9|8350.4|8351.3|8349.8|41
1732577400000|2024-11-25 23:30:00|8351.9|8350.4|8351.8|8350.3|8352|8350.5|8351.5|8350|27
1732577700000|2024-11-25 23:35:00|8352.1|8350.6|8352.6|8351.1|8353.7|8352.2|8351.4|8349.9|192
1732578000000|2024-11-25 23:40:00|8352.8|8351.3|8349|8347.5|8355.9|8354.4|8348.2|8346.7|650
1732578300000|2024-11-25 23:45:00|8349.2|8347.7|8342.1|8340.6|8349.5|8348|8342.1|8340.6|609
1732578600000|2024-11-25 23:50:00|8342.4|8340.9|8339.4|8337.9|8344.3|8342.8|8339.2|8337.7|554
1732578900000|2024-11-25 23:55:00|8339.3|8337.8|8334.3|8332.8|8341.6|8340.1|8333.9|8332.4|438
1732492800000|2024-11-25 00:00:00|8322.5|8321|8321.6|8320.1|8326|8324.5|8321.4|8319.9|257
1732493100000|2024-11-25 00:05:00|8321.7|8320.2|8320.9|8319.4|8323.4|8321.9|8320.3|8318.8|217
1732493400000|2024-11-25 00:10:00|8320.8|8319.3|8322.2|8320.7|8322.2|8320.7|8320.2|8318.7|209
1732493700000|2024-11-25 00:15:00|8322.3|8320.8|8322.1|8320.6|8324.5|8323|8320.8|8319.3|290
1732494000000|2024-11-25 00:20:00|8322.2|8320.7|8321.9|8320.4|8322.3|8320.8|8320.6|8319.1|236
1732494300000|2024-11-25 00:25:00|8321.8|8320.3|8321.5|8320|8323.1|8321.6|8321.4|8319.9|134
1732494600000|2024-11-25 00:30:00|8321.4|8319.9|8322.1|8320.6|8322.4|8320.9|8320.8|8319.3|154
1732494900000|2024-11-25 00:35:00|8322|8320.5|8322.2|8320.7|8322.5|8321|8321.4|8319.9|159
1732495200000|2024-11-25 00:40:00|8322.3|8320.8|8323.3|8321.8|8323.9|8322.4|8321.2|8319.7|130
1732495500000|2024-11-25 00:45:00|8323.2|8321.7|8321.7|8320.2|8323.2|8321.7|8321|8319.5|185
1732495800000|2024-11-25 00:50:00|8321.6|8320.1|8323|8321.5|8323.5|8322|8321.3|8319.8|201
1732496100000|2024-11-25 00:55:00|8323.1|8321.6|8322.7|8321.2|8324.1|8322.8|8321.9|8320.4|134
1732496400000|2024-11-25 01:00:00|8322.5|8321|8319.9|8318.4|8323.2|8321.7|8319.6|8318.1|169
1732496700000|2024-11-25 01:05:00|8319.8|8318.3|8320.1|8318.6|8320.7|8319.2|8318.8|8317.3|151
1732497000000|2024-11-25 01:10:00|8320.2|8318.7|8319.7|8318.2|8321.4|8319.9|8319.5|8318|149
1732497300000|2024-11-25 01:15:00|8319.3|8317.8|8319.9|8318.4|8320.3|8318.8|8318.8|8317.3|161
1732497600000|2024-11-25 01:20:00|8320|8318.5|8321.3|8319.8|8322|8320.5|8319.2|8317.7|164
1732497900000|2024-11-25 01:25:00|8321.2|8319.7|8321.3|8319.8|8322|8320.5|8319.8|8318.3|233
1732498200000|2024-11-25 01:30:00|8321.4|8319.9|8322.3|8320.8|8322.8|8321.8|8320.6|8319.4|279
1732498500000|2024-11-25 01:35:00|8322.4|8320.9|8322.4|8321.5|8323.6|8322.7|8321.9|8320.6|188
1732498800000|2024-11-25 01:40:00|8322.3|8321.4|8321.3|8320.4|8322.6|8321.6|8321|8319.8|195
1732499100000|2024-11-25 01:45:00|8321.4|8320.5|8321.3|8320.4|8322.8|8321.9|8321.2|8319.8|157
1732499400000|2024-11-25 01:50:00|8321.2|8320.3|8321.3|8320.4|8322.6|8321.6|8321.1|8320.1|134
1732499700000|2024-11-25 01:55:00|8321.7|8320.8|8320.4|8318.9|8322.2|8320.8|8319.5|8318|177
1732500000000|2024-11-25 02:00:00|8320.3|8318.8|8320|8318.5|8320.9|8319.6|8319.5|8318.2|114
1732500300000|2024-11-25 02:05:00|8319.7|8318.8|8321.8|8320.9|8321.9|8321|8319|8317.6|168
1732500600000|2024-11-25 02:10:00|8321.9|8321|8321.6|8320.7|8322.4|8321.5|8321.2|8320.3|268
1732500900000|2024-11-25 02:15:00|8321.8|8320.9|8322.1|8321.2|8322.6|8321.7|8321.5|8320.6|266
1732501200000|2024-11-25 02:20:00|8322|8321.1|8322.4|8321.5|8323|8322.1|8320.7|8319.8|215
1732501500000|2024-11-25 02:25:00|8322.3|8321.4|8321.3|8320.4|8322.5|8321.6|8321|8320.1|153
1732501800000|2024-11-25 02:30:00|8321.2|8320.3|8320.8|8319.9|8321.7|8320.8|8320.1|8319.2|354
1732502100000|2024-11-25 02:35:00|8320.6|8319.7|8320.7|8319.8|8322|8321.1|8320.3|8319.4|247
1732502400000|2024-11-25 02:40:00|8320.8|8319.9|8321.3|8320.4|8322.5|8321.2|8320.7|8319.8|166
1732502700000|2024-11-25 02:45:00|8321.4|8320.5|8321.7|8320.8|8322.4|8321|8321.2|8320.3|196
1732503000000|2024-11-25 02:50:00|8321.8|8320.9|8320.4|8319.5|8321.8|8320.9|8320.4|8319.4|176
1732503300000|2024-11-25 02:55:00|8320.5|8319.6|8322.6|8321.7|8323.1|8321.7|8320.4|8319.5|124
1732503600000|2024-11-25 03:00:00|8322.5|8321.6|8321.6|8320.7|8322.9|8321.7|8321.5|8320.2|174
1732503900000|2024-11-25 03:05:00|8321.7|8320.8|8321.3|8319.8|8321.7|8320.8|8320.3|8319.3|183
1732504200000|2024-11-25 03:10:00|8321.4|8319.9|8320.6|8319.7|8321.8|8320.7|8320.3|8319.2|135
1732504500000|2024-11-25 03:15:00|8320.5|8319.6|8322.9|8322|8323.4|8322.2|8320.4|8319.5|318
1732504800000|2024-11-25 03:20:00|8322.8|8321.9|8323|8322.1|8323.2|8322.3|8322.6|8321.7|298
1732505100000|2024-11-25 03:25:00|8322.9|8322|8321.9|8321|8323.5|8322.6|8321.7|8320.8|300
1732505400000|2024-11-25 03:30:00|8321.8|8320.9|8321.6|8320.7|8323|8322.1|8321.5|8320.6|314
1732505700000|2024-11-25 03:35:00|8321.5|8320.6|8321.4|8320.5|8321.8|8320.9|8321.1|8319.9|120
1732506000000|2024-11-25 03:40:00|8321.5|8320.6|8321.9|8321|8322.5|8321.6|8321.4|8320.4|225
1732506300000|2024-11-25 03:45:00|8321.8|8320.9|8321.1|8320.2|8322.2|8321.1|8320.8|8319.3|185
1732506600000|2024-11-25 03:50:00|8321|8320.1|8319.9|8318.4|8321.7|8320.3|8319.6|8318.1|258
1732506900000|2024-11-25 03:55:00|8320|8318.5|8321|8319.5|8321|8319.7|8319.8|8318.3|227
1732507200000|2024-11-25 04:00:00|8321.1|8319.6|8321.1|8319.6|8322|8320.5|8320.5|8319.2|262
1732507500000|2024-11-25 04:05:00|8321|8319.5|8320.9|8320|8321.1|8320.2|8320.1|8318.8|156
1732507800000|2024-11-25 04:10:00|8321.2|8319.7|8320.4|8318.9|8321.4|8319.9|8320.3|8318.8|108
1732508100000|2024-11-25 04:15:00|8320.5|8319|8319.5|8318|8320.6|8319.1|8319.5|8318|199
1732508400000|2024-11-25 04:20:00|8319.6|8318.1|8319.5|8318.6|8320.2|8319.1|8319.1|8317.8|143
1732508700000|2024-11-25 04:25:00|8319.6|8318.7|8320.2|8319.3|8320.8|8319.6|8319.6|8318.7|125
1732509000000|2024-11-25 04:30:00|8320.2|8319.3|8320.6|8319.7|8320.9|8320|8320|8318.8|211
1732509300000|2024-11-25 04:35:00|8320.5|8319.6|8320.7|8319.8|8321.8|8320.5|8320.4|8319.5|272
1732509600000|2024-11-25 04:40:00|8320.6|8319.7|8320.7|8319.8|8321.2|8320.3|8320.4|8319.4|164
1732509900000|2024-11-25 04:45:00|8320.8|8319.9|8320.5|8319.6|8321.6|8320.7|8320.4|8319.5|198
1732510200000|2024-11-25 04:50:00|8320.6|8319.7|8320.9|8320|8321.7|8320.8|8320.4|8319.5|113
1732510500000|2024-11-25 04:55:00|8320.7|8319.8|8320.4|8319.5|8321.5|8320.3|8319.5|8318.6|172
1732510800000|2024-11-25 05:00:00|8320.3|8319.4|8319.6|8318.7|8320.4|8319.5|8316.6|8315.7|284
1732511100000|2024-11-25 05:05:00|8319.5|8318.6|8320.7|8319.8|8320.7|8319.8|8318.9|8318|151
1732511400000|2024-11-25 05:10:00|8320.8|8319.9|8322.6|8321.1|8322.7|8321.3|8320.7|8319.8|322
1732511700000|2024-11-25 05:15:00|8322.4|8320.9|8323|8322.1|8323.6|8322.3|8322.1|8320.9|160
1732512000000|2024-11-25 05:20:00|8323.4|8322.5|8320.9|8320|8323.5|8322.6|8320.6|8319.7|183
1732512300000|2024-11-25 05:25:00|8320.8|8319.9|8321.5|8320.6|8321.7|8320.8|8320.1|8319.2|191
1732512600000|2024-11-25 05:30:00|8321.4|8320.5|8322|8320.5|8322.6|8321.3|8321.4|8320.3|309
1732512900000|2024-11-25 05:35:00|8322.1|8320.6|8321.7|8320.8|8322.4|8321.2|8321|8320.1|165
1732513200000|2024-11-25 05:40:00|8321.6|8320.7|8322.3|8321.4|8323.2|8321.7|8321.6|8320.5|221
1732513500000|2024-11-25 05:45:00|8322.4|8321.5|8322.3|8320.8|8323.6|8322.7|8321.7|8320.7|142
1732513800000|2024-11-25 05:50:00|8322.4|8320.9|8321.3|8320.4|8322.4|8321.2|8321.2|8320|92
1732514100000|2024-11-25 05:55:00|8321.2|8320.3|8321|8320.1|8321.7|8320.8|8321|8319.8|107
1732514400000|2024-11-25 06:00:00|8321.2|8320.3|8321.5|8320|8322.2|8321.2|8320.6|8319.1|270
1732514700000|2024-11-25 06:05:00|8321.4|8319.9|8320.9|8319.4|8321.8|8320.9|8320.5|8319|204
1732515000000|2024-11-25 06:10:00|8320.8|8319.3|8321.1|8320.2|8321.6|8320.4|8320.4|8319.2|162
1732515300000|2024-11-25 06:15:00|8321.2|8320.3|8322.1|8321.2|8322.2|8321.3|8320.9|8319.8|172
1732515600000|2024-11-25 06:20:00|8322|8321.1|8323.3|8321.8|8324|8323.1|8321.8|8320.9|242
1732515900000|2024-11-25 06:25:00|8323.2|8321.7|8323.7|8322.8|8324.4|8323.5|8322.9|8321.5|198
1732516200000|2024-11-25 06:30:00|8323.8|8322.9|8321.8|8320.3|8323.9|8323|8321.2|8320.3|238
1732516500000|2024-11-25 06:35:00|8321.6|8320.7|8322.3|8321.4|8323|8322.1|8321.6|8320.7|129
1732516800000|2024-11-25 06:40:00|8322.4|8321.5|8322.1|8321.2|8323|8321.8|8321.3|8320.2|129
1732517100000|2024-11-25 06:45:00|8322|8321.1|8321.9|8321|8322.5|8321.4|8321.2|8320.3|130
1732517400000|2024-11-25 06:50:00|8321.7|8320.8|8321.2|8320.3|8322.2|8321.3|8321.1|8320|161
1732517700000|2024-11-25 06:55:00|8321.1|8320.2|8320.3|8319.4|8321.2|8320.3|8319.8|8318.9|176
1732518000000|2024-11-25 07:00:00|8320.4|8319.5|8318.1|8316.6|8321.2|8320.3|8318|8316.5|290
1732518300000|2024-11-25 07:05:00|8318.2|8316.7|8320.8|8319.3|8321.5|8320|8317.8|8316.3|260
1732518600000|2024-11-25 07:10:00|8320.9|8319.4|8319.7|8318.2|8322.2|8320.7|8319.6|8318.1|217
1732518900000|2024-11-25 07:15:00|8319.8|8318.3|8319.2|8318.3|8319.8|8318.6|8317.4|8316.5|143
1732519200000|2024-11-25 07:20:00|8319.3|8318.4|8317.1|8316.2|8320.2|8319|8316.1|8315.2|174
1732519500000|2024-11-25 07:25:00|8317|8316.1|8318.2|8317.3|8318.9|8317.9|8316.8|8315.9|153
1732519800000|2024-11-25 07:30:00|8318.3|8317.4|8316.7|8315.2|8319.2|8317.7|8316.3|8315.2|231
1732520100000|2024-11-25 07:35:00|8316.6|8315.1|8316.1|8315.2|8317.5|8316.6|8315.4|8314.5|158
1732520400000|2024-11-25 07:40:00|8316|8315.1|8317.7|8316.2|8317.8|8316.6|8315.8|8314.9|183
1732520700000|2024-11-25 07:45:00|8317.8|8316.3|8316.7|8315.2|8317.8|8316.7|8316|8314.8|149
1732521000000|2024-11-25 07:50:00|8316.6|8315.1|8316|8315.1|8317.2|8316.1|8315.6|8314.7|113
1732521300000|2024-11-25 07:55:00|8316.2|8315.3|8313.5|8312|8316.3|8315.4|8310.1|8308.6|412
1732521600000|2024-11-25 08:00:00|8313.6|8312.1|8317.3|8315.8|8319.7|8318.2|8313.6|8312.1|429
1732521900000|2024-11-25 08:05:00|8317.7|8316.2|8321.1|8320.2|8322.5|8321.6|8317.5|8316|326
1732522200000|2024-11-25 08:10:00|8320.7|8319.8|8323.8|8322.3|8323.8|8322.9|8320.2|8319|369
1732522500000|2024-11-25 08:15:00|8323.9|8322.4|8322.3|8320.8|8324.5|8323|8321.2|8320.1|250
1732522800000|2024-11-25 08:20:00|8322.4|8320.9|8324.8|8323.9|8325.2|8324|8321.3|8320.4|257
1732523100000|2024-11-25 08:25:00|8324.9|8324|8324.3|8323.4|8325.7|8324.8|8323.1|8322.2|250
1732523400000|2024-11-25 08:30:00|8324.5|8323.6|8327.4|8326.5|8328.2|8327.3|8324.3|8323.4|306
1732523700000|2024-11-25 08:35:00|8327.3|8326.4|8329|8328.1|8330.4|8328.9|8327.1|8326.2|245
1732524000000|2024-11-25 08:40:00|8329.1|8328.2|8328.6|8327.7|8330.5|8329|8328|8326.5|264
1732524300000|2024-11-25 08:45:00|8328.4|8327.5|8328|8327.1|8330.5|8329.3|8327.5|8326.6|238
1732524600000|2024-11-25 08:50:00|8328.1|8327.2|8331.3|8330.4|8331.4|8330.5|8328|8326.8|217
1732524900000|2024-11-25 08:55:00|8331.2|8330.3|8332.9|8330.7|8333.1|8331.7|8329.6|8328.3|284
1732525200000|2024-11-25 09:00:00|8332.8|8330.6|8339.3|8337.8|8341.9|8340.7|8331.4|8329.9|632
1732525500000|2024-11-25 09:05:00|8339.2|8337.7|8337.6|8336.7|8339.7|8338.2|8336.3|8335|392
1732525800000|2024-11-25 09:10:00|8337.7|8336.8|8336.5|8335|8337.9|8337|8335.4|8334.2|280
1732526100000|2024-11-25 09:15:00|8336.4|8334.9|8335.2|8333.7|8336.7|8335.3|8333.7|8332.4|306
1732526400000|2024-11-25 09:20:00|8335.3|8333.8|8334.8|8333.3|8336.2|8335.2|8333.8|8332.9|207
1732526700000|2024-11-25 09:25:00|8334.9|8333.4|8335.5|8334.6|8335.6|8334.7|8333.1|8332.2|197
1732527000000|2024-11-25 09:30:00|8335.6|8334.7|8335.4|8334.5|8337.5|8336|8334.7|8333.8|220
1732527300000|2024-11-25 09:35:00|8335.5|8334.6|8336.2|8335.3|8336.7|8335.8|8335.3|8334.4|178
1732527600000|2024-11-25 09:40:00|8336.1|8335.2|8337.9|8337|8338.6|8337.2|8336|8335.1|148
1732527900000|2024-11-25 09:45:00|8338.4|8337.5|8340.4|8339.5|8340.4|8339.5|8338.2|8337|196
1732528200000|2024-11-25 09:50:00|8340.1|8339.2|8343.3|8342.4|8343.4|8342.5|8339.8|8338.9|131
1732528500000|2024-11-25 09:55:00|8343.4|8342.5|8342.5|8341.6|8346.3|8345.4|8342.3|8341.4|303
1732528800000|2024-11-25 10:00:00|8342.4|8341.5|8343.3|8342.4|8344|8343|8341.6|8340.7|227
1732529100000|2024-11-25 10:05:00|8343.2|8342.3|8341.9|8341|8345.2|8344|8341.7|8340.8|217
1732529400000|2024-11-25 10:10:00|8342|8341.1|8340.2|8339.3|8342.5|8341.6|8339.8|8338.9|205
1732529700000|2024-11-25 10:15:00|8340.3|8339.4|8340.6|8339.7|8342.1|8341.2|8339.8|8338.9|262
1732530000000|2024-11-25 10:20:00|8340.5|8339.6|8341.5|8340.6|8341.9|8341|8338.8|8337.9|224
1732530300000|2024-11-25 10:25:00|8341.4|8340.5|8340.3|8339.4|8343.2|8342.3|8340.2|8339.3|186
1732530600000|2024-11-25 10:30:00|8340.4|8339.5|8339.3|8338.4|8341.2|8340.3|8338|8337|212
1732530900000|2024-11-25 10:35:00|8339.2|8338.3|8341.2|8340.3|8342.7|8341.8|8339.1|8338.2|209
1732531200000|2024-11-25 10:40:00|8341.1|8340.2|8339|8338.1|8341.4|8340.5|8336.7|8335.8|259
1732531500000|2024-11-25 10:45:00|8338.8|8337.9|8338.8|8337.9|8340.8|8339.9|8338.5|8337.6|229
1732531800000|2024-11-25 10:50:00|8338.9|8338|8336.6|8335.7|8338.9|8338|8336.2|8335.3|190
1732532100000|2024-11-25 10:55:00|8336.7|8335.8|8337|8336.1|8337.5|8336.6|8334.4|8333.5|204
1732532400000|2024-11-25 11:00:00|8336.9|8336|8336.7|8335.8|8337.6|8336.7|8335.8|8334.9|174
1732532700000|2024-11-25 11:05:00|8336.6|8335.7|8336|8335.1|8337.1|8336.2|8334.7|8333.8|143
1732533000000|2024-11-25 11:10:00|8335.9|8335|8335.9|8335|8336.2|8335.3|8334.1|8333.2|194
1732533300000|2024-11-25 11:15:00|8336|8335.1|8337.3|8335.8|8337.3|8336.1|8333.8|8332.9|168
1732533600000|2024-11-25 11:20:00|8337.4|8335.9|8338.2|8337.3|8338.9|8337.4|8337.3|8335.8|164
1732533900000|2024-11-25 11:25:00|8338|8337.1|8338.2|8337.3|8338.6|8337.4|8336.9|8336|170
1732534200000|2024-11-25 11:30:00|8338.3|8337.4|8338.4|8337.5|8339.3|8338.4|8338|8337.1|164
1732534500000|2024-11-25 11:35:00|8338.3|8337.4|8338.3|8337.4|8338.5|8337.6|8337.1|8335.9|188
1732534800000|2024-11-25 11:40:00|8338.2|8337.3|8337.5|8336.6|8338.3|8337.4|8336.1|8334.8|201
1732535100000|2024-11-25 11:45:00|8337.6|8336.7|8339.2|8337.7|8339.8|8338.9|8336.7|8335.8|194
1732535400000|2024-11-25 11:50:00|8339.1|8337.6|8339.2|8338.3|8340.6|8339.7|8338|8337.1|185
1732535700000|2024-11-25 11:55:00|8339.1|8338.2|8340.8|8339.9|8340.9|8340|8338.2|8337.3|219
1732536000000|2024-11-25 12:00:00|8341|8340.1|8342.1|8341.2|8342.5|8341.6|8340.7|8339.8|341
1732536300000|2024-11-25 12:05:00|8342|8341.1|8342.7|8341.8|8343.4|8342.5|8341.1|8340.2|260
1732536600000|2024-11-25 12:10:00|8342.8|8341.9|8342.2|8341.3|8344.1|8342.6|8341.3|8340.2|315
1732536900000|2024-11-25 12:15:00|8342.1|8341.2|8342.9|8341.4|8343.9|8343|8341.9|8341|234
1732537200000|2024-11-25 12:20:00|8342.7|8341.8|8344.7|8343.2|8345.3|8344|8342.1|8341.2|227
1732537500000|2024-11-25 12:25:00|8344.6|8343.1|8343.3|8341.8|8346.3|8345.4|8343|8341.8|204
1732537800000|2024-11-25 12:30:00|8343.2|8341.7|8342.3|8340.8|8343.8|8342.5|8341.2|8340.3|155
1732538100000|2024-11-25 12:35:00|8342.4|8340.9|8342.7|8341.8|8344.2|8343.3|8342|8340.5|258
1732538400000|2024-11-25 12:40:00|8342.5|8341.6|8343.4|8342.5|8344.3|8343.1|8342.3|8341|165
1732538700000|2024-11-25 12:45:00|8343.5|8342.6|8345|8344.1|8346.2|8345.3|8343.4|8342.3|130
1732539000000|2024-11-25 12:50:00|8345.1|8344.2|8346.4|8345.5|8347.2|8346.3|8345|8344.1|132
1732539300000|2024-11-25 12:55:00|8346.3|8345.4|8343.8|8342.9|8346.9|8345.8|8343.5|8342.6|183
1732539600000|2024-11-25 13:00:00|8343.7|8342.8|8346.7|8345.8|8347.1|8346.1|8343|8342.1|398
1732539900000|2024-11-25 13:05:00|8346.5|8345.6|8346.8|8345.9|8347.7|8346.8|8345.2|8344.3|331
1732540200000|2024-11-25 13:10:00|8346.7|8345.8|8345.5|8344|8349|8348.1|8344.8|8343.9|345
1732540500000|2024-11-25 13:15:00|8345.3|8343.8|8349.5|8348.6|8351.1|8349.6|8343.9|8342.9|396
1732540800000|2024-11-25 13:20:00|8349.4|8348.5|8350.1|8348.6|8350.2|8349.1|8347.7|8346.8|377
1732541100000|2024-11-25 13:25:00|8350.2|8348.7|8349.4|8347.9|8352.2|8350.9|8347.7|8346.8|421
1732541400000|2024-11-25 13:30:00|8349.3|8347.8|8345.8|8344.9|8350.5|8349.6|8345.7|8344.8|363
1732541700000|2024-11-25 13:35:00|8345.9|8345|8345.8|8344.9|8346.4|8345.4|8344.9|8344|309
1732542000000|2024-11-25 13:40:00|8345.9|8345|8345.3|8344.4|8348.5|8347.1|8345.3|8344.4|372
1732542300000|2024-11-25 13:45:00|8345.2|8344.3|8347|8346.1|8347.3|8346.4|8344.7|8343.7|292
1732542600000|2024-11-25 13:50:00|8347.2|8346.3|8349.4|8348.5|8349.7|8348.8|8346.7|8345.8|271
1732542900000|2024-11-25 13:55:00|8349.3|8348.4|8348.8|8347.9|8351.3|8350|8346.9|8346|345
1732543200000|2024-11-25 14:00:00|8349|8348.1|8348.9|8348|8350.3|8349.4|8347.1|8346.2|342
1732543500000|2024-11-25 14:05:00|8349|8348.1|8353.3|8351.8|8353.6|8352.1|8349|8348|361
1732543800000|2024-11-25 14:10:00|8353.5|8352|8355.9|8354.4|8356|8354.5|8352.4|8351.2|321
1732544100000|2024-11-25 14:15:00|8356|8354.5|8354.2|8353.3|8356.4|8354.9|8352.9|8351.5|284
1732544400000|2024-11-25 14:20:00|8354.3|8353.4|8353.9|8353|8354.7|8353.8|8353|8351.7|261
1732544700000|2024-11-25 14:25:00|8354|8353.1|8358|8357.1|8358.9|8358|8353.7|8352.8|265
1732545000000|2024-11-25 14:30:00|8358.1|8357.2|8354.6|8353.1|8359.4|8358.5|8351.8|8350.9|415
1732545300000|2024-11-25 14:35:00|8354.7|8353.2|8348.4|8347.5|8355.2|8353.9|8348.4|8347.5|434
1732545600000|2024-11-25 14:40:00|8348.5|8347.6|8348|8347.1|8350.9|8349.5|8347.7|8346.8|416
1732545900000|2024-11-25 14:45:00|8348.2|8347.3|8347.6|8346.7|8349.6|8348.6|8346.2|8345.3|348
1732546200000|2024-11-25 14:50:00|8347.5|8346.6|8350.2|8349.3|8350.7|8349.8|8346.8|8345.9|300
1732546500000|2024-11-25 14:55:00|8350.1|8349.2|8349.6|8348.7|8351.3|8350.4|8349.3|8348.4|332
1732546800000|2024-11-25 15:00:00|8349.8|8348.9|8349.2|8348.3|8353|8352.1|8349.1|8348.2|365
1732547100000|2024-11-25 15:05:00|8349.5|8348|8346.1|8344.6|8350|8348.5|8344.6|8343.5|435
1732547400000|2024-11-25 15:10:00|8346.3|8344.8|8349.2|8348.3|8349.6|8348.7|8346|8344.5|267
1732547700000|2024-11-25 15:15:00|8349.3|8348.4|8351|8350.1|8351.6|8350.7|8348.8|8347.9|239
1732548000000|2024-11-25 15:20:00|8350.8|8349.9|8350.9|8349.4|8352.1|8351.1|8350.5|8349.3|265
1732548300000|2024-11-25 15:25:00|8351|8349.5|8350.5|8349.6|8353.1|8351.9|8350.1|8349|279
1732548600000|2024-11-25 15:30:00|8350.6|8349.7|8355|8354.1|8355.7|8354.6|8350.2|8348.7|242
1732548900000|2024-11-25 15:35:00|8354.9|8354|8357.1|8356.2|8357.2|8356.3|8353.9|8352.5|237
1732549200000|2024-11-25 15:40:00|8357.3|8356.4|8355.9|8355|8357.4|8356.5|8354.1|8353|280
1732549500000|2024-11-25 15:45:00|8356|8355.1|8358.2|8356.7|8360|8358.5|8355.8|8354.9|327
1732549800000|2024-11-25 15:50:00|8358.5|8357|8360.2|8359.3|8362.2|8361|8357.4|8356.5|418
1732550100000|2024-11-25 15:55:00|8360.1|8359.2|8357.1|8356.2|8361.5|8360.5|8355.8|8354.9|706
1732550400000|2024-11-25 16:00:00|8357.2|8356.3|8358|8357.1|8359|8357.7|8354.3|8353.4|610
1732550700000|2024-11-25 16:05:00|8358.2|8357.3|8354.6|8353.1|8358.6|8357.7|8354.4|8353|251
1732551000000|2024-11-25 16:10:00|8354.5|8353|8352.6|8351.1|8354.5|8353|8351.9|8351|293
1732551300000|2024-11-25 16:15:00|8352.5|8351|8349.6|8348.1|8352.6|8351.5|8349.2|8348.1|350
1732551600000|2024-11-25 16:20:00|8349.7|8348.2|8347.9|8347|8350.7|8349.4|8346.3|8345.4|408
1732551900000|2024-11-25 16:25:00|8347.8|8346.9|8348.4|8346.9|8348.6|8347.5|8346.5|8345.5|321
1732552200000|2024-11-25 16:30:00|8348.3|8346.8|8349.7|8348.8|8350.5|8349.6|8348|8346.5|203
1732552500000|2024-11-25 16:35:00|8349.6|8348.7|8348.2|8346.7|8350.2|8349|8348.1|8346.6|243
1732552800000|2024-11-25 16:40:00|8348.3|8346.8|8346.4|8344.9|8349.5|8348|8346.1|8344.9|297
1732553100000|2024-11-25 16:45:00|8346.3|8344.8|8347.2|8346.3|8347.4|8346.4|8342.4|8340.9|422
1732553400000|2024-11-25 16:50:00|8347.3|8346.4|8349.8|8348.3|8350.1|8348.8|8346.1|8344.7|430
1732553700000|2024-11-25 16:55:00|8349.6|8348.1|8349|8347.5|8350.7|8349.2|8348.1|8346.6|387
1732554000000|2024-11-25 17:00:00|8348.8|8347.3|8348.7|8347.8|8349.2|8348.2|8347.9|8347|245
1732554300000|2024-11-25 17:05:00|8348.6|8347.7|8348.8|8347.9|8349.3|8348.4|8347|8345.8|187
1732554600000|2024-11-25 17:10:00|8348.9|8348|8347.9|8347|8349.6|8348.7|8347.6|8346.5|253
1732554900000|2024-11-25 17:15:00|8348|8347.1|8348.1|8346.6|8350|8348.7|8347.1|8346.1|245
1732555200000|2024-11-25 17:20:00|8348.3|8346.8|8348.1|8346.6|8349.6|8348.1|8347|8345.5|227
1732555500000|2024-11-25 17:25:00|8348.2|8346.7|8348.4|8346.9|8348.7|8347.3|8347.1|8345.8|233
1732555800000|2024-11-25 17:30:00|8348.5|8347|8350.7|8349.8|8351.6|8350.4|8348.5|8347|272
1732556100000|2024-11-25 17:35:00|8350.6|8349.7|8352.7|8351.8|8353|8352.1|8350.3|8349.3|186
1732556400000|2024-11-25 17:40:00|8352.4|8351.5|8353.9|8353|8354.1|8353.2|8352.1|8351.2|147
1732556700000|2024-11-25 17:45:00|8354|8353.1|8353|8351.5|8354.3|8353.4|8352.4|8351|120
1732557000000|2024-11-25 17:50:00|8352.9|8351.4|8352|8351.1|8353|8351.9|8351.3|8350.4|96
1732557300000|2024-11-25 17:55:00|8352.3|8351.4|8353|8352.1|8353.2|8352.3|8351.6|8350.7|185
1732557600000|2024-11-25 18:00:00|8353.1|8352.2|8354.2|8353.3|8355.1|8354.1|8352.9|8352|279
1732557900000|2024-11-25 18:05:00|8354.1|8353.2|8354.8|8353.9|8355.5|8354.6|8353|8351.8|257
1732558200000|2024-11-25 18:10:00|8354.7|8353.8|8354|8353.1|8354.8|8353.9|8353.5|8352.5|162
1732558500000|2024-11-25 18:15:00|8354.1|8353.2|8354.9|8353.4|8355.2|8353.7|8353.9|8352.9|143
1732558800000|2024-11-25 18:20:00|8355|8353.5|8355.1|8353.6|8355.7|8354.2|8354.7|8353.3|148
1732559100000|2024-11-25 18:25:00|8355.2|8353.7|8355.6|8354.1|8356.6|8355.2|8355.1|8353.6|223
1732559400000|2024-11-25 18:30:00|8355.5|8354|8356.2|8355.3|8357.2|8355.9|8355.2|8353.9|185
1732559700000|2024-11-25 18:35:00|8356.3|8355.4|8357.4|8356.5|8359.3|8358.1|8355.9|8354.8|227
1732560000000|2024-11-25 18:40:00|8357.3|8356.4|8356|8355.1|8357.9|8356.4|8355.7|8354.5|160
1732560300000|2024-11-25 18:45:00|8355.9|8355|8356.1|8355.2|8356.8|8355.5|8355.1|8353.8|211
1732560600000|2024-11-25 18:50:00|8356|8355.1|8357.6|8356.1|8357.8|8356.3|8355.6|8354.7|173
1732560900000|2024-11-25 18:55:00|8357.3|8356.4|8356.2|8355.3|8357.5|8356.6|8355.9|8355|162
1732561200000|2024-11-25 19:00:00|8356.3|8355.4|8356.7|8355.8|8357.6|8356.7|8355.9|8355|179
1732561500000|2024-11-25 19:05:00|8356.6|8355.7|8358|8356.5|8358.3|8357|8356.6|8355.7|211
1732561800000|2024-11-25 19:10:00|8357.9|8356.4|8357.8|8356.3|8358.5|8357|8357.7|8356.2|148
1732562100000|2024-11-25 19:15:00|8357.7|8356.2|8356.9|8356|8358.5|8357|8356.7|8355.7|162
1732562400000|2024-11-25 19:20:00|8357|8356.1|8357.2|8355.7|8357.6|8356.3|8356.4|8355.4|176
1732562700000|2024-11-25 19:25:00|8357.3|8355.8|8357.8|8356.9|8358|8357.1|8356.4|8355.1|169
1732563000000|2024-11-25 19:30:00|8357.7|8356.8|8357.7|8356.8|8358|8357.1|8356.6|8355.7|164
1732563300000|2024-11-25 19:35:00|8357.6|8356.7|8357.7|8356.8|8357.9|8357|8357.2|8356.3|125
1732563600000|2024-11-25 19:40:00|8357.8|8356.9|8356.7|8355.8|8357.9|8357|8356.4|8355.5|152
1732563900000|2024-11-25 19:45:00|8356.6|8355.7|8354.9|8353.4|8356.6|8355.7|8354.8|8353.3|142
1732564200000|2024-11-25 19:50:00|8354.8|8353.3|8355|8353.5|8355.5|8354|8354.8|8353.3|138
1732564500000|2024-11-25 19:55:00|8354.9|8353.4|8355.5|8354|8355.6|8354.1|8354.3|8352.8|291
1732564800000|2024-11-25 20:00:00|8355.4|8353.9|8355.7|8354.2|8356.1|8354.7|8354.7|8353.5|312
1732565100000|2024-11-25 20:05:00|8355.8|8354.3|8354.9|8354|8356.2|8355|8354.9|8354|244
1732565400000|2024-11-25 20:10:00|8355|8354.1|8356.1|8354.6|8356.5|8355.2|8354.9|8354|295
1732565700000|2024-11-25 20:15:00|8356.1|8354.6|8354.5|8353.6|8356.6|8355.1|8354.5|8353.6|145
1732566000000|2024-11-25 20:20:00|8354.6|8353.7|8353.7|8352.8|8355.2|8354|8353.6|8352.7|151
1732566300000|2024-11-25 20:25:00|8353.8|8352.9|8353.5|8352.6|8354.5|8353.2|8353.5|8352.4|204
1732566600000|2024-11-25 20:30:00|8353.6|8352.7|8353.2|8351.7|8353.8|8352.9|8352.5|8351.3|230
1732566900000|2024-11-25 20:35:00|8353.3|8351.8|8352.6|8351.1|8353.7|8352.2|8352.5|8351|240
1732567200000|2024-11-25 20:40:00|8352.7|8351.2|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|287
1732567500000|2024-11-25 20:45:00|8352.8|8351.3|8352.3|8350.8|8353|8351.5|8352.2|8350.7|325
1732567800000|2024-11-25 20:50:00|8352.4|8350.9|8351.4|8350.5|8352.7|8351.2|8351.4|8350.5|211
1732568100000|2024-11-25 20:55:00|8351.2|8350.3|8349.9|8348.4|8351.3|8350.4|8349.5|8348|250
1732568400000|2024-11-25 21:00:00|8349.8|8348.3|8350.3|8348.8|8351.5|8350.1|8349.7|8348.2|263
1732568700000|2024-11-25 21:05:00|8350.2|8348.7|8350.5|8349.6|8350.9|8349.7|8349.8|8348.4|260
1732569000000|2024-11-25 21:10:00|8350.6|8349.7|8350|8348.5|8351|8349.8|8349.8|8348.3|176
1732569300000|2024-11-25 21:15:00|8349.9|8348.4|8350.9|8349.4|8351|8349.5|8349.8|8348.3|201
1732569600000|2024-11-25 21:20:00|8351|8349.5|8350.8|8349.3|8351.5|8350|8350.6|8349.1|76
1732569900000|2024-11-25 21:25:00|8350.9|8349.4|8350.3|8348.8|8351.7|8350.4|8350.3|8348.8|123
1732570200000|2024-11-25 21:30:00|8350.4|8348.9|8351.1|8350.2|8351.8|8350.4|8350.3|8348.8|213
1732570500000|2024-11-25 21:35:00|8351.2|8350.3|8352.2|8350.7|8352.5|8351.2|8351|8349.7|121
1732570800000|2024-11-25 21:40:00|8351.8|8350.9|8352.5|8351|8352.8|8351.3|8351.7|8350.8|75
1732571100000|2024-11-25 21:45:00|8352.6|8351.1|8351.5|8350|8352.9|8351.4|8351.3|8349.8|99
1732571400000|2024-11-25 21:50:00|8351.6|8350.1|8352|8350.5|8352.7|8351.2|8351.4|8349.9|169
1732571700000|2024-11-25 21:55:00|8352.5|8350.1|8355.5|8346.3|8355.5|8351.1|8352.4|8346.3|200
1732572000000|2024-11-25 22:00:00|8351.7|8339.8|8353.7|8341.8|8353.7|8341.8|8351.7|8339.8|3
1732572300000|2024-11-25 22:05:00|8354.9|8343|8355.2|8343.3|8355.8|8343.9|8353.3|8341.4|17
1732572600000|2024-11-25 22:10:00|8355.1|8343.2|8356.8|8344.9|8356.8|8344.9|8355.1|8343.2|7
1732572900000|2024-11-25 22:15:00|8356.9|8345|8356.9|8345|8357.7|8345.8|8356.8|8344.9|8
1732573200000|2024-11-25 22:20:00|8356.4|8344.5|8355.5|8343.6|8356.6|8344.7|8355.5|8343.6|8
1732573500000|2024-11-25 22:25:00|8355.6|8343.7|8354.7|8342.8|8356.3|8344.4|8354.7|8342.8|13
1732573800000|2024-11-25 22:30:00|8355.5|8343.6|8354.6|8343.9|8355.5|8343.9|8354.6|8343.1|6
1732574100000|2024-11-25 22:35:00|8355.3|8344.6|8355.5|8344.4|8355.9|8344.6|8354.3|8343.3|14
1732574400000|2024-11-25 22:40:00|8355|8344|8354.8|8344|8355.6|8344.3|8354.8|8343.7|7
1732574700000|2024-11-25 22:45:00|8355.6|8343.7|8356.3|8344.4|8356.8|8345.4|8354.5|8343.7|32
1732575000000|2024-11-25 22:50:00|8355.2|8345.2|8355|8346.2|8356.6|8346.2|8355|8344.2|21
1732575300000|2024-11-25 22:55:00|8355.8|8345|8354.2|8346|8356.5|8346.5|8353.7|8345|12
1732575600000|2024-11-25 23:00:00|8353.7|8346.4|8353.8|8350.2|8355.2|8350.5|8352.4|8346.2|239
1732575900000|2024-11-25 23:05:00|8353.4|8350.7|8352.3|8350.8|8353.5|8351.5|8352.1|8350.2|90
1732576200000|2024-11-25 23:10:00|8352.2|8350.7|8352.3|8350.8|8352.7|8351.2|8351.8|8350.3|54
1732576500000|2024-11-25 23:15:00|8352.4|8350.9|8351.9|8350.4|8352.4|8350.9|8351.6|8350.1|34
1732576800000|2024-11-25 23:20:00|8351.8|8350.3|8351.5|8350|8352|8350.5|8351.5|8350|45
1732577100000|2024-11-25 23:25:00|8351.4|8349.9|8351.8|8350.3|8351.9|8350.4|8351.3|8349.8|41
1732577400000|2024-11-25 23:30:00|8351.9|8350.4|8351.8|8350.3|8352|8350.5|8351.5|8350|27
1732577700000|2024-11-25 23:35:00|8352.1|8350.6|8352.6|8351.1|8353.7|8352.2|8351.4|8349.9|192
1732578000000|2024-11-25 23:40:00|8352.8|8351.3|8349|8347.5|8355.9|8354.4|8348.2|8346.7|650
1732578300000|2024-11-25 23:45:00|8349.2|8347.7|8342.1|8340.6|8349.5|8348|8342.1|8340.6|609
1732578600000|2024-11-25 23:50:00|8342.4|8340.9|8339.4|8337.9|8344.3|8342.8|8339.2|8337.7|554
1732578900000|2024-11-25 23:55:00|8339.3|8337.8|8334.3|8332.8|8341.6|8340.1|8333.9|8332.4|438
1732579200000|2024-11-26 00:00:00|8334.6|8333.1|8338.5|8337|8339.8|8338.3|8332|8330.5|550
1732579500000|2024-11-26 00:05:00|8338.7|8337.2|8335.5|8334|8340.2|8338.7|8332.7|8331.2|512
1732579800000|2024-11-26 00:10:00|8335.4|8333.9|8335.4|8333.9|8337.9|8336.4|8334.7|8333.2|429
1732580100000|2024-11-26 00:15:00|8335.5|8334|8335.7|8334.2|8337.3|8335.8|8331.4|8329.9|513
1732580400000|2024-11-26 00:20:00|8335.8|8334.3|8342.2|8340.7|8342.3|8340.8|8335.7|8334.2|440
1732580700000|2024-11-26 00:25:00|8342.3|8340.8|8342.2|8340.7|8342.8|8341.3|8340.5|8339|272
1732581000000|2024-11-26 00:30:00|8342.3|8340.8|8342.6|8341.1|8344.3|8342.8|8342|8340.5|334
1732581300000|2024-11-26 00:35:00|8342.5|8341|8341.2|8339.7|8342.9|8341.4|8340.7|8339.2|339
1732581600000|2024-11-26 00:40:00|8341.4|8339.9|8341.1|8339.6|8341.9|8340.4|8340.4|8338.9|230
1732581900000|2024-11-26 00:45:00|8340.9|8339.4|8341.4|8339.9|8342.3|8340.8|8340.5|8339|228
1732582200000|2024-11-26 00:50:00|8341.3|8339.8|8343.3|8341.8|8344|8342.5|8341.2|8339.7|278
1732582500000|2024-11-26 00:55:00|8343.2|8341.7|8339.8|8338.3|8344.2|8342.7|8339.5|8338|405
1732582800000|2024-11-26 01:00:00|8339.7|8338.2|8340.3|8338.8|8342.8|8341.3|8339.3|8337.8|592
1732583100000|2024-11-26 01:05:00|8340.5|8339|8342.5|8341|8342.7|8341.2|8339.7|8338.2|535
1732583400000|2024-11-26 01:10:00|8342.6|8341.1|8345.1|8343.6|8345.8|8344.3|8342|8340.5|527
1732583700000|2024-11-26 01:15:00|8345.5|8344|8347|8345.5|8347.5|8346|8345.2|8343.7|535
1732584000000|2024-11-26 01:20:00|8346.9|8345.4|8346.6|8345.1|8348.8|8347.3|8346.6|8345.1|440
1732584300000|2024-11-26 01:25:00|8346.7|8345.2|8347.1|8345.6|8347.4|8345.9|8345.7|8344.2|414
1732584600000|2024-11-26 01:30:00|8347|8345.5|8347.2|8345.7|8347.9|8346.4|8345.7|8344.2|529
1732584900000|2024-11-26 01:35:00|8347.1|8345.6|8345.7|8344.2|8347.9|8346.4|8345.7|8344.2|454
1732585200000|2024-11-26 01:40:00|8345.8|8344.3|8345.6|8344.1|8347|8345.5|8345.6|8344.1|488
1732585500000|2024-11-26 01:45:00|8345.5|8344|8345.2|8344.3|8346.7|8345.4|8345.1|8343.7|315
1732585800000|2024-11-26 01:50:00|8345.3|8344.4|8346.4|8345.5|8348.3|8347.1|8345.2|8344.3|293
1732586100000|2024-11-26 01:55:00|8346.3|8345.4|8345.9|8345|8347.1|8346|8345.8|8344.8|253
1732586400000|2024-11-26 02:00:00|8346.2|8344.7|8346.2|8344.7|8346.6|8345.4|8345.2|8343.7|311
1732586700000|2024-11-26 02:05:00|8346.1|8344.6|8346.5|8345.6|8346.8|8345.9|8345.1|8344.2|297
1732587000000|2024-11-26 02:10:00|8346.4|8345.5|8347.5|8346.6|8347.6|8346.7|8346|8345.1|401
1732587300000|2024-11-26 02:15:00|8347.6|8346.7|8347.1|8346.2|8348.4|8346.9|8346.4|8345.2|264
1732587600000|2024-11-26 02:20:00|8347|8346.1|8347.2|8345.7|8347.5|8346.3|8345.7|8344.6|291
1732587900000|2024-11-26 02:25:00|8347.1|8345.6|8346.9|8345.4|8347.2|8346.3|8345.8|8344.9|275
1732588200000|2024-11-26 02:30:00|8347|8345.5|8346.5|8345.6|8347.5|8346.2|8346.2|8345.1|343
1732588500000|2024-11-26 02:35:00|8346.3|8345.4|8347.2|8346.3|8347.9|8347|8346.3|8345.4|268
1732588800000|2024-11-26 02:40:00|8347.3|8346.4|8348.1|8346.6|8348.2|8346.9|8346.5|8345|330
1732589100000|2024-11-26 02:45:00|8348|8346.5|8347.4|8345.9|8350|8348.5|8347.3|8345.8|369
1732589400000|2024-11-26 02:50:00|8347.2|8345.7|8348.1|8347.2|8348.4|8347.5|8346.9|8345.7|266
1732589700000|2024-11-26 02:55:00|8348.3|8347.4|8347.6|8346.7|8348.7|8347.8|8347.3|8346.4|268
1732590000000|2024-11-26 03:00:00|8347.5|8346.6|8348.1|8346.6|8348.3|8346.8|8347.3|8345.8|296
1732590300000|2024-11-26 03:05:00|8348|8346.5|8348.9|8347.4|8349.2|8347.7|8347.9|8346.4|243
1732590600000|2024-11-26 03:10:00|8348.8|8347.3|8347.9|8347|8348.9|8347.4|8347.6|8346.1|253
1732590900000|2024-11-26 03:15:00|8347.8|8346.9|8347.3|8346.4|8348.5|8347.6|8347|8346.1|177
1732591200000|2024-11-26 03:20:00|8347.2|8346.3|8348.5|8347.6|8348.9|8348|8347.1|8346.2|224
1732591500000|2024-11-26 03:25:00|8348.8|8347.9|8347.7|8346.8|8348.9|8348|8347.3|8346.2|227
1732591800000|2024-11-26 03:30:00|8347.6|8346.7|8348.7|8347.8|8349|8348.1|8347.4|8346.5|221
1732592100000|2024-11-26 03:35:00|8348.6|8347.7|8348.4|8347.5|8348.8|8347.9|8348|8347.1|259
1732592400000|2024-11-26 03:40:00|8348.3|8347.4|8349.3|8347.8|8350.1|8348.9|8348.1|8347.2|185
1732592700000|2024-11-26 03:45:00|8349.2|8347.7|8351.5|8350|8351.5|8350|8349.2|8347.7|240
1732593000000|2024-11-26 03:50:00|8351.6|8350.1|8351.8|8350.3|8352.1|8350.8|8350.9|8349.6|261
1732593300000|2024-11-26 03:55:00|8351.7|8350.2|8350.5|8349|8352|8350.5|8350|8348.8|309
1732593600000|2024-11-26 04:00:00|8350.6|8349.1|8351.2|8349.7|8352.1|8350.6|8350.3|8348.9|377
1732593900000|2024-11-26 04:05:00|8351.1|8349.6|8350.8|8349.3|8352.4|8350.9|8350.1|8348.6|311
1732594200000|2024-11-26 04:10:00|8350.7|8349.2|8350.4|8348.9|8351.8|8350.3|8350.4|8348.9|242
1732594500000|2024-11-26 04:15:00|8350.5|8349|8348.8|8347.3|8350.5|8349|8348.6|8347.1|313
1732594800000|2024-11-26 04:20:00|8348.7|8347.2|8349.4|8347.9|8349.8|8348.3|8348.1|8346.6|339
1732595100000|2024-11-26 04:25:00|8349.3|8347.8|8349.3|8347.8|8349.8|8348.3|8348.7|8347.2|270
1732595400000|2024-11-26 04:30:00|8349.2|8347.7|8348.5|8347|8349.3|8347.8|8348.3|8346.8|224
1732595700000|2024-11-26 04:35:00|8348.4|8346.9|8348.3|8347.4|8349|8347.5|8347.9|8346.8|142
1732596000000|2024-11-26 04:40:00|8348.6|8347.1|8349.1|8347.6|8349.4|8348.1|8348.5|8347.1|130
1732596300000|2024-11-26 04:45:00|8349|8347.5|8349.1|8348.2|8349.5|8348.4|8348.8|8347.4|188
1732596600000|2024-11-26 04:50:00|8349.2|8348.3|8349.7|8348.2|8350.1|8348.6|8349|8347.8|215
1732596900000|2024-11-26 04:55:00|8349.6|8348.1|8349.3|8348.4|8349.9|8348.9|8349.2|8348|224
1732597200000|2024-11-26 05:00:00|8349.4|8348.5|8348.4|8347.5|8349.7|8348.5|8348.4|8347.5|188
1732597500000|2024-11-26 05:05:00|8348.3|8347.4|8348.7|8347.8|8349.3|8348.2|8348.3|8347|149
1732597800000|2024-11-26 05:10:00|8348.6|8347.7|8348.8|8347.9|8349.3|8348.1|8348.1|8347.1|223
1732598100000|2024-11-26 05:15:00|8348.9|8348|8349.2|8347.7|8349.7|8348.4|8348.4|8347.4|136
1732598400000|2024-11-26 05:20:00|8349.3|8347.8|8349.4|8347.9|8349.6|8348.4|8348.8|8347.8|120
1732598700000|2024-11-26 05:25:00|8349.5|8348|8349.4|8348.5|8349.7|8348.8|8348.5|8347.1|184
1732599000000|2024-11-26 05:30:00|8349.5|8348.6|8349|8347.5|8350|8348.8|8348.8|8347.4|177
1732599300000|2024-11-26 05:35:00|8348.9|8347.4|8349|8347.5|8349.1|8347.8|8347.9|8346.7|167
1732599600000|2024-11-26 05:40:00|8349.1|8347.6|8348.9|8348|8349.4|8348.3|8348.8|8347.5|215
1732599900000|2024-11-26 05:45:00|8349|8348.1|8348.7|8347.2|8349.2|8348.3|8348|8346.7|281
1732600200000|2024-11-26 05:50:00|8348.8|8347.3|8349.3|8347.8|8349.4|8348.2|8348.2|8346.7|151
1732600500000|2024-11-26 05:55:00|8349.5|8348|8348.6|8347.7|8350|8348.8|8348.2|8347.3|275
1732600800000|2024-11-26 06:00:00|8348.5|8347.6|8349.1|8348.2|8349.5|8348.3|8348.1|8346.9|232
1732601100000|2024-11-26 06:05:00|8349.2|8348.3|8349.4|8348.5|8349.6|8348.7|8348.6|8347.7|216
1732601400000|2024-11-26 06:10:00|8349.3|8348.4|8350.4|8348.9|8350.5|8349.2|8349.3|8348.1|423
1732601700000|2024-11-26 06:15:00|8350.5|8349|8348.8|8347.9|8350.5|8349|8348.7|8347.2|278
1732602000000|2024-11-26 06:20:00|8348.7|8347.8|8348.9|8348|8349.6|8348.5|8348.4|8347.5|194
1732602300000|2024-11-26 06:25:00|8348.8|8347.9|8349.4|8348.5|8350.3|8349.4|8348.8|8347.8|381
1732602600000|2024-11-26 06:30:00|8349.3|8348.4|8349.7|8348.2|8350.2|8349.2|8348.5|8347.3|363
1732602900000|2024-11-26 06:35:00|8349.8|8348.3|8350.7|8349.2|8351.2|8349.7|8349.2|8347.7|343
1732603200000|2024-11-26 06:40:00|8350.6|8349.1|8350.3|8348.8|8351.1|8349.6|8350|8348.5|262
1732603500000|2024-11-26 06:45:00|8350.2|8348.7|8350|8348.5|8351.9|8350.4|8349.6|8348.1|417
1732603800000|2024-11-26 06:50:00|8350.1|8348.6|8349.9|8348.4|8350.5|8349|8348.6|8347.1|284
1732604100000|2024-11-26 06:55:00|8349.8|8348.3|8350.8|8349.3|8351.1|8349.6|8349.6|8348.1|254
1732604400000|2024-11-26 07:00:00|8350.9|8349.4|8351|8349.5|8352.4|8350.9|8349.2|8347.7|363
1732604700000|2024-11-26 07:05:00|8351.3|8349.8|8351.3|8349.8|8352.1|8350.6|8349.9|8348.4|259
1732605000000|2024-11-26 07:10:00|8351.2|8349.7|8351.9|8350.4|8352.5|8351.5|8350|8348.5|218
1732605300000|2024-11-26 07:15:00|8351.6|8350.7|8352|8351.1|8353.1|8352.2|8350.2|8349.1|249
1732605600000|2024-11-26 07:20:00|8351.9|8351|8349.8|8348.3|8353|8351.5|8349.4|8347.9|235
1732605900000|2024-11-26 07:25:00|8349.9|8348.4|8348.3|8346.8|8350.7|8349.2|8347.4|8346.5|263
1732606200000|2024-11-26 07:30:00|8348.2|8346.7|8350.4|8349.5|8350.8|8349.9|8347.9|8346.4|240
1732606500000|2024-11-26 07:35:00|8350.5|8349.6|8351.2|8349.7|8354.1|8352.6|8349.4|8348.5|298
1732606800000|2024-11-26 07:40:00|8351.3|8349.8|8352.7|8351.2|8353.5|8352.5|8351|8349.8|323
1732607100000|2024-11-26 07:45:00|8352.6|8351.1|8352.1|8351.2|8353.4|8352.2|8350.8|8349.9|235
1732607400000|2024-11-26 07:50:00|8352|8351.1|8353.1|8351.6|8353.1|8352|8351.4|8350.5|252
1732607700000|2024-11-26 07:55:00|8352.9|8351.4|8349.2|8348.3|8353.1|8352.2|8348.6|8347.7|291
1732608000000|2024-11-26 08:00:00|8349.1|8348.2|8349.8|8348.9|8350.3|8349.4|8347.9|8347|379
1732608300000|2024-11-26 08:05:00|8349.9|8349|8352.9|8352|8353.2|8352.3|8349.6|8348.7|285
1732608600000|2024-11-26 08:10:00|8352.8|8351.9|8351.5|8350.6|8353.5|8352.2|8351.1|8350.2|256
1732608900000|2024-11-26 08:15:00|8351.6|8350.7|8355.3|8354.4|8355.3|8354.4|8351.3|8350.4|269
1732609200000|2024-11-26 08:20:00|8355.2|8354.3|8355|8354.1|8357.1|8356.2|8354.4|8353.5|265
1732609500000|2024-11-26 08:25:00|8355.1|8354.2|8353.3|8352.4|8355.6|8354.7|8352.7|8351.5|231
1732609800000|2024-11-26 08:30:00|8353.2|8352.3|8354.8|8353.9|8355.9|8355|8352.4|8351.5|272
1732610100000|2024-11-26 08:35:00|8354.7|8353.8|8354.8|8353.9|8356.8|8355.9|8353.9|8353|240
1732610400000|2024-11-26 08:40:00|8354.7|8353.8|8355.9|8355|8357.3|8356.4|8354.4|8353.5|187
1732610700000|2024-11-26 08:45:00|8355.8|8354.9|8357.2|8356.3|8357.3|8356.4|8354.8|8353.9|188
1732611000000|2024-11-26 08:50:00|8357.3|8356.4|8361.6|8360.1|8361.7|8360.6|8357.3|8356.1|206
1732611300000|2024-11-26 08:55:00|8361.7|8360.2|8358.3|8357.4|8362|8360.6|8358.1|8356.8|300
1732611600000|2024-11-26 09:00:00|8358.2|8357.3|8361|8359.5|8362|8360.7|8356.8|8355.5|488
1732611900000|2024-11-26 09:05:00|8361.1|8359.6|8356.8|8355.3|8361.1|8359.6|8356.6|8355.1|365
1732612200000|2024-11-26 09:10:00|8356.7|8355.2|8363.3|8361.8|8363.6|8362.7|8355.8|8354.4|472
1732612500000|2024-11-26 09:15:00|8362.6|8361.1|8362.7|8361.8|8364.3|8363.4|8361.3|8360.3|357
1732612800000|2024-11-26 09:20:00|8362.8|8361.9|8363.9|8363|8364.8|8363.3|8360.6|8359.1|302
1732613100000|2024-11-26 09:25:00|8364|8363.1|8359.2|8358.3|8364.5|8363.6|8359.2|8358.3|209
1732613400000|2024-11-26 09:30:00|8359.1|8358.2|8358|8357.1|8360.2|8359.3|8355.9|8354.8|262
1732613700000|2024-11-26 09:35:00|8358.2|8357.3|8356.3|8355.4|8360.7|8359.5|8356.2|8355.3|274
1732614000000|2024-11-26 09:40:00|8356.7|8355.8|8356.5|8355.6|8357.8|8356.9|8355.1|8354.2|228
1732614300000|2024-11-26 09:45:00|8356.7|8355.8|8358.9|8357.4|8359.3|8357.8|8356.1|8355.2|217
1732614600000|2024-11-26 09:50:00|8358.8|8357.3|8359.2|8358.3|8360.8|8359.8|8357.3|8356|269
1732614900000|2024-11-26 09:55:00|8359.3|8358.4|8358.6|8357.1|8360.1|8359.2|8357.6|8356.5|235
1732615200000|2024-11-26 10:00:00|8358.7|8357.2|8356.1|8355.2|8359|8358.1|8356.1|8355.2|280
1732615500000|2024-11-26 10:05:00|8355.9|8355|8357.4|8356.5|8358.2|8357.3|8355.9|8355|214
1732615800000|2024-11-26 10:10:00|8357.5|8356.6|8356.9|8356|8358.5|8357.6|8356.7|8355.6|211
1732616100000|2024-11-26 10:15:00|8356.8|8355.9|8357.7|8356.2|8358|8357.1|8355.9|8354.5|184
1732616400000|2024-11-26 10:20:00|8357.4|8355.9|8356.6|8355.7|8357.9|8356.5|8355|8354.1|246
1732616700000|2024-11-26 10:25:00|8356.5|8355.6|8357.2|8356.3|8358|8357.1|8356.1|8354.9|197
1732617000000|2024-11-26 10:30:00|8357.1|8356.2|8356.6|8355.1|8357.4|8356.5|8355|8354.1|238
1732617300000|2024-11-26 10:35:00|8356.7|8355.2|8357.1|8356.2|8357.2|8356.2|8355.4|8354.3|187
1732617600000|2024-11-26 10:40:00|8357|8356.1|8356.3|8354.8|8357.8|8356.8|8355.3|8354.4|162
1732617900000|2024-11-26 10:45:00|8356.2|8354.7|8356.8|8355.3|8357.5|8356.2|8355.6|8354.5|188
1732618200000|2024-11-26 10:50:00|8356.9|8355.4|8354.8|8353.3|8357.4|8356.3|8354.1|8353|169
1732618500000|2024-11-26 10:55:00|8354.4|8353.5|8354.5|8353.6|8355.5|8354|8353|8352.1|207
1732618800000|2024-11-26 11:00:00|8354.6|8353.7|8355.3|8353.8|8356.5|8355.6|8353.6|8352.7|157
1732619100000|2024-11-26 11:05:00|8355.4|8353.9|8354.5|8353.6|8355.4|8353.9|8353|8352.1|143
1732619400000|2024-11-26 11:10:00|8354.6|8353.7|8354.7|8353.8|8355.2|8354.3|8354.2|8353.3|123
1732619700000|2024-11-26 11:15:00|8354.6|8353.7|8355.9|8355|8356.2|8355.3|8354|8353.1|113
1732620000000|2024-11-26 11:20:00|8356.1|8355.2|8354.1|8353.2|8356.1|8355.2|8353.8|8352.9|111
1732620300000|2024-11-26 11:25:00|8354.2|8353.3|8356.4|8355.5|8357.1|8356.2|8354.2|8353.3|128
1732620600000|2024-11-26 11:30:00|8356.3|8355.4|8356.9|8356|8357.5|8356.3|8355.4|8354.5|141
1732620900000|2024-11-26 11:35:00|8357|8356.1|8359.2|8358.3|8359.3|8358.4|8356.9|8356|136
1732621200000|2024-11-26 11:40:00|8359.3|8358.4|8358.3|8357.4|8360.2|8359.3|8357.2|8356.3|148
1732621500000|2024-11-26 11:45:00|8358.4|8357.5|8359.7|8358.8|8360.2|8359.3|8357.1|8356.2|155
1732621800000|2024-11-26 11:50:00|8359.8|8358.9|8356.3|8355.4|8360.4|8359.5|8356.1|8355.2|200
1732622100000|2024-11-26 11:55:00|8356.4|8355.5|8355|8354.1|8357.4|8356.5|8353.9|8353|258
1732622400000|2024-11-26 12:00:00|8355.3|8354.4|8356.8|8355.9|8357.7|8356.8|8355.2|8354.1|268
1732622700000|2024-11-26 12:05:00|8356.7|8355.8|8357.4|8356.5|8359.1|8358.2|8356.5|8355.6|328
1732623000000|2024-11-26 12:10:00|8357.3|8356.4|8360|8359.1|8360.8|8359.5|8356.5|8355.6|342
1732623300000|2024-11-26 12:15:00|8359.9|8359|8362.2|8360.7|8365.6|8364.1|8359|8358.1|592
1732623600000|2024-11-26 12:20:00|8362.1|8360.6|8361.2|8360.3|8363.4|8362.5|8360|8359.1|443
1732623900000|2024-11-26 12:25:00|8361.1|8360.2|8358.8|8357.9|8361.7|8360.8|8358.4|8357.5|416
1732624200000|2024-11-26 12:30:00|8358.7|8357.8|8358.9|8357.4|8360.9|8359.8|8357.6|8356.7|450
1732624500000|2024-11-26 12:35:00|8358.8|8357.3|8358.1|8356.6|8360|8359.1|8357.3|8355.8|384
1732624800000|2024-11-26 12:40:00|8358|8356.5|8356.7|8355.8|8358.5|8357.6|8355.6|8354.7|390
1732625100000|2024-11-26 12:45:00|8356.6|8355.7|8353.7|8352.2|8356.8|8355.9|8353.7|8352.2|355
1732625400000|2024-11-26 12:50:00|8353.8|8352.3|8353.5|8352|8355.8|8354.3|8352.8|8351.6|279
1732625700000|2024-11-26 12:55:00|8353.4|8351.9|8348.6|8347.7|8353.4|8351.9|8347.7|8346.8|389
1732626000000|2024-11-26 13:00:00|8348.5|8347.6|8349.5|8348|8349.8|8348.9|8346.3|8345.3|571
1732626300000|2024-11-26 13:05:00|8349.6|8348.1|8348.4|8347.5|8349.7|8348.2|8346.3|8345.4|413
1732626600000|2024-11-26 13:10:00|8348.5|8347.6|8348.8|8347.3|8349.3|8348.2|8347|8345.7|440
1732626900000|2024-11-26 13:15:00|8349|8347.5|8347.6|8346.1|8349.9|8348.6|8347.2|8345.8|386
1732627200000|2024-11-26 13:20:00|8347.7|8346.2|8347.8|8346.9|8349.1|8347.9|8345.9|8344.4|440
1732627500000|2024-11-26 13:25:00|8347.7|8346.8|8345.4|8344.5|8348.1|8347.2|8345.2|8344.3|351
1732627800000|2024-11-26 13:30:00|8345.5|8344.6|8348.3|8347.4|8348.9|8348|8344.9|8344|310
1732628100000|2024-11-26 13:35:00|8348.2|8347.3|8350.1|8349.2|8350.3|8349.4|8347.8|8346.9|278
1732628400000|2024-11-26 13:40:00|8350|8349.1|8350.9|8350|8351.3|8350.4|8348.6|8347.7|244
1732628700000|2024-11-26 13:45:00|8350.8|8349.9|8351.8|8350.9|8353|8352.1|8350.5|8349.6|280
1732629000000|2024-11-26 13:50:00|8351.9|8351|8347.2|8346.3|8352.2|8351.3|8346.8|8345.9|291
1732629300000|2024-11-26 13:55:00|8347.3|8346.4|8348.3|8347.4|8348.4|8347.5|8346.5|8345.4|295
1732629600000|2024-11-26 14:00:00|8348.8|8347.3|8346|8345.1|8350.3|8349.3|8345.7|8344.5|305
1732629900000|2024-11-26 14:05:00|8346.1|8345.2|8344.5|8343|8346.9|8345.4|8343.2|8342.3|375
1732630200000|2024-11-26 14:10:00|8344.4|8342.9|8343.7|8342.8|8344.6|8343.7|8341.7|8340.2|321
1732630500000|2024-11-26 14:15:00|8343.8|8342.9|8347.6|8346.7|8348|8347.1|8342.9|8341.7|348
1732630800000|2024-11-26 14:20:00|8347.7|8346.8|8346.7|8345.8|8347.7|8346.8|8345.2|8344|365
1732631100000|2024-11-26 14:25:00|8346.6|8345.7|8344.4|8343.5|8346.9|8345.9|8344.4|8343.5|249
1732631400000|2024-11-26 14:30:00|8344.3|8343.4|8346.1|8345.2|8346.3|8345.4|8343.9|8343|328
1732631700000|2024-11-26 14:35:00|8346|8345.1|8349.4|8347.9|8349.6|8348.1|8345.4|8344.1|314
1732632000000|2024-11-26 14:40:00|8349.3|8347.8|8349.8|8348.9|8350.6|8349.1|8348.4|8347.2|342
1732632300000|2024-11-26 14:45:00|8349.9|8349|8351.2|8349.7|8351.5|8350|8349.1|8347.6|390
1732632600000|2024-11-26 14:50:00|8351.1|8349.6|8351.7|8350.8|8352.8|8351.6|8350|8349.1|383
1732632900000|2024-11-26 14:55:00|8351.8|8350.9|8354.3|8352.8|8354.9|8353.4|8350.8|8349.7|386
1732633200000|2024-11-26 15:00:00|8353.1|8351.6|8355.9|8355|8357.1|8356.2|8353|8351.5|521
1732633500000|2024-11-26 15:05:00|8356|8355.1|8356.1|8355.2|8358.7|8357.3|8355|8354.1|466
1732633800000|2024-11-26 15:10:00|8356.3|8355.4|8359.2|8358.3|8359.3|8358.4|8355.5|8354|331
1732634100000|2024-11-26 15:15:00|8359.1|8358.2|8357.5|8356.6|8359.9|8359|8356.9|8355.6|304
1732634400000|2024-11-26 15:20:00|8357.4|8356.5|8355.4|8354.5|8358.7|8357.4|8354|8353.1|416
1732634700000|2024-11-26 15:25:00|8355.5|8354.6|8352.6|8351.7|8355.8|8354.9|8352.5|8351.2|447
1732635000000|2024-11-26 15:30:00|8352.5|8351.6|8354.9|8354|8355.2|8354.3|8351.6|8350.7|409
1732635300000|2024-11-26 15:35:00|8354.8|8353.9|8353.5|8352|8355.1|8354.2|8351.6|8350.1|349
1732635600000|2024-11-26 15:40:00|8353.3|8351.8|8352.9|8352|8354.3|8353.1|8351.2|8349.9|357
1732635900000|2024-11-26 15:45:00|8352.8|8351.9|8350.3|8348.8|8353.6|8352.4|8350.2|8348.7|467
1732636200000|2024-11-26 15:50:00|8350.2|8348.7|8342|8341.1|8351.5|8350.4|8341.6|8340.4|598
1732636500000|2024-11-26 15:55:00|8341.5|8340.6|8342.1|8341.2|8343.7|8342.3|8339|8337.6|858
1732636800000|2024-11-26 16:00:00|8342.2|8341.3|8342.5|8341.6|8346.3|8345.4|8341.4|8340.5|663
1732637100000|2024-11-26 16:05:00|8342.6|8341.7|8342.6|8341.1|8343.7|8342.8|8340.5|8339.6|444
1732637400000|2024-11-26 16:10:00|8342.5|8341|8341.2|8340.3|8342.5|8341.4|8339.8|8338.8|457
1732637700000|2024-11-26 16:15:00|8341.4|8340.5|8344.1|8343.2|8344.8|8343.5|8341.2|8340.1|407
1732638000000|2024-11-26 16:20:00|8344|8343.1|8346.1|8344.6|8346.2|8344.7|8343.2|8342|514
1732638300000|2024-11-26 16:25:00|8346.2|8344.7|8347.8|8346.3|8348.2|8346.7|8344.2|8342.7|584
1732638600000|2024-11-26 16:30:00|8348|8346.5|8350.6|8349.1|8350.8|8349.8|8347.4|8346.4|335
1732638900000|2024-11-26 16:35:00|8350.7|8349.2|8351.5|8350|8352|8350.8|8350|8348.8|420
1732639200000|2024-11-26 16:40:00|8351.6|8350.1|8350.2|8349.3|8353.6|8352.1|8349.7|8348.8|403
1732639500000|2024-11-26 16:45:00|8350.4|8349.5|8353.2|8352.3|8354.4|8353.5|8350.4|8349.4|385
1732639800000|2024-11-26 16:50:00|8353.3|8352.4|8357.5|8356|8365.3|8364|8352.5|8351.5|636
1732640100000|2024-11-26 16:55:00|8357.6|8356.1|8355.2|8354.3|8357.9|8356.4|8355.1|8353.8|403
1732640400000|2024-11-26 17:00:00|8355.1|8354.2|8354.4|8352.9|8355.7|8354.5|8353.7|8352.6|266
1732640700000|2024-11-26 17:05:00|8354.3|8352.8|8353|8351.5|8354.9|8353.5|8351.9|8350.6|330
1732641000000|2024-11-26 17:10:00|8352.7|8351.2|8352.7|8351.8|8354.5|8353.6|8352.5|8351|255
1732641300000|2024-11-26 17:15:00|8353.1|8351.6|8354.4|8352.9|8354.6|8353.4|8351.2|8350.3|230
1732641600000|2024-11-26 17:20:00|8354.3|8352.8|8354|8353.1|8355.3|8354.2|8353.5|8352.6|250
1732641900000|2024-11-26 17:25:00|8354.3|8353.4|8353.3|8351.8|8354.3|8353.4|8352.3|8351.2|267
1732642200000|2024-11-26 17:30:00|8353.4|8351.9|8352.5|8351.6|8353.6|8352.6|8351.9|8351|200
1732642500000|2024-11-26 17:35:00|8352.3|8351.4|8349.2|8348.3|8352.4|8351.5|8349.2|8348.3|292
1732642800000|2024-11-26 17:40:00|8349.4|8348.5|8349.8|8348.9|8350.7|8349.8|8349.3|8348.4|223
1732643100000|2024-11-26 17:45:00|8349.7|8348.8|8348.4|8347.5|8350.2|8349.3|8348|8347.1|248
1732643400000|2024-11-26 17:50:00|8348.5|8347.6|8350.6|8349.1|8350.8|8349.6|8347.3|8346.4|210
1732643700000|2024-11-26 17:55:00|8350.7|8349.2|8351.9|8351|8351.9|8351|8350.1|8349.2|244
1732644000000|2024-11-26 18:00:00|8352|8351.1|8352.9|8352|8353.6|8352.7|8351.5|8350.4|320
1732644300000|2024-11-26 18:05:00|8352.7|8351.8|8351.1|8349.6|8353|8352.1|8349|8348.1|253
1732644600000|2024-11-26 18:10:00|8351.2|8349.7|8351.5|8350|8352.1|8351.2|8350.6|8349.7|185
1732644900000|2024-11-26 18:15:00|8351.4|8349.9|8351.6|8350.7|8351.8|8350.7|8350.1|8349.2|338
1732645200000|2024-11-26 18:20:00|8351.7|8350.8|8351|8349.5|8352.5|8351.6|8350.9|8349.4|209
1732645500000|2024-11-26 18:25:00|8351.1|8349.6|8349.6|8348.1|8351.5|8350|8349.1|8347.6|267
1732645800000|2024-11-26 18:30:00|8349.5|8348|8349.5|8348.6|8350|8348.9|8348.6|8347.3|326
1732646100000|2024-11-26 18:35:00|8349.6|8348.7|8350|8349.1|8350.7|8349.8|8349.5|8348.1|302
1732646400000|2024-11-26 18:40:00|8349.9|8349|8350.2|8349.3|8350.8|8349.8|8349.2|8348.2|349
1732646700000|2024-11-26 18:45:00|8350.1|8349.2|8349.3|8348.4|8350.8|8349.9|8348.8|8347.9|127
1732647000000|2024-11-26 18:50:00|8349.2|8348.3|8347.6|8346.7|8349.4|8348.5|8347.6|8346.7|144
1732647300000|2024-11-26 18:55:00|8347.7|8346.8|8351|8347.2|8351|8347.9|8347.5|8346.6|200
1732647600000|2024-11-26 19:00:00|8352.7|8346.7|8350.5|8349|8352.7|8350|8348.4|8345.4|321
1732647900000|2024-11-26 19:05:00|8350.6|8349.1|8351.4|8349.9|8351.5|8350.1|8349.4|8348.4|497
1732648200000|2024-11-26 19:10:00|8351.5|8350|8349.6|8348.1|8355.2|8353.7|8348.2|8347|501
1732648500000|2024-11-26 19:15:00|8349.7|8348.2|8347.9|8347|8349.8|8348.3|8347.1|8346.2|295
1732648800000|2024-11-26 19:20:00|8347.8|8346.9|8347.6|8346.7|8349.1|8348.1|8346.5|8345.6|249
1732649100000|2024-11-26 19:25:00|8347.7|8346.8|8347.1|8345.6|8348.5|8347.3|8346.8|8345.6|283
1732649400000|2024-11-26 19:30:00|8347.3|8345.8|8346.5|8345.6|8347.4|8346.2|8345.5|8344.6|239
1732649700000|2024-11-26 19:35:00|8346.6|8345.7|8347.6|8346.7|8347.7|8346.8|8346.6|8345.7|302
1732650000000|2024-11-26 19:40:00|8347.5|8346.6|8348.5|8347.6|8349|8348.1|8347.5|8346.6|244
1732650300000|2024-11-26 19:45:00|8348.4|8347.5|8347.4|8346.5|8348.7|8347.8|8347.1|8346.2|282
1732650600000|2024-11-26 19:50:00|8347.3|8346.4|8348.7|8347.2|8349|8348.1|8347.1|8346.2|286
1732650900000|2024-11-26 19:55:00|8348.6|8347.1|8348|8347.1|8349|8348.1|8347.8|8346.9|403
1732651200000|2024-11-26 20:00:00|8347.9|8347|8347.7|8346.8|8349.1|8348.2|8347.7|8346.8|341
1732651500000|2024-11-26 20:05:00|8347.8|8346.9|8347.6|8346.7|8348.1|8347.2|8347.5|8346.6|199
1732651800000|2024-11-26 20:10:00|8347.5|8346.6|8347.2|8346.3|8347.8|8346.9|8347|8346.1|219
1732652100000|2024-11-26 20:15:00|8347.3|8346.4|8346.9|8346|8347.7|8346.8|8346.8|8345.6|240
1732652400000|2024-11-26 20:20:00|8347|8346.1|8348.1|8346.6|8348.5|8347.5|8346.8|8345.6|217
1732652700000|2024-11-26 20:25:00|8348.2|8346.7|8347.9|8347|8348.3|8347.2|8347.5|8346.6|154
1732653000000|2024-11-26 20:30:00|8348.1|8347.2|8346.6|8345.7|8348.3|8347.4|8346.5|8345.6|281
1732653300000|2024-11-26 20:35:00|8346.7|8345.8|8348.2|8347.3|8348.2|8347.3|8346.7|8345.8|178
1732653600000|2024-11-26 20:40:00|8348.1|8347.2|8346.7|8345.8|8348.3|8347.4|8346.5|8345.6|225
1732653900000|2024-11-26 20:45:00|8346.8|8345.9|8346.4|8345.5|8346.9|8346|8345.9|8345|207
1732654200000|2024-11-26 20:50:00|8346.3|8345.4|8346.7|8345.2|8347.3|8346.4|8345.3|8344.4|367
1732654500000|2024-11-26 20:55:00|8346.8|8345.3|8346.4|8345.5|8347.1|8345.9|8346.1|8345.1|371
1732654800000|2024-11-26 21:00:00|8346.3|8345.4|8346.8|8345.9|8347.4|8346.2|8345.8|8344.9|198
1732655100000|2024-11-26 21:05:00|8346.7|8345.8|8347.1|8346.2|8347.3|8346.4|8346.7|8345.8|124
1732655400000|2024-11-26 21:10:00|8347|8346.1|8346.2|8345.3|8348.4|8347.2|8345.7|8344.6|225
1732655700000|2024-11-26 21:15:00|8346.1|8345.2|8346.8|8345.3|8347.5|8346|8346.1|8344.7|148
1732656000000|2024-11-26 21:20:00|8346.9|8345.4|8346.8|8345.3|8347.2|8345.7|8346.4|8344.9|151
1732656300000|2024-11-26 21:25:00|8346.9|8345.4|8346.8|8345.3|8347.5|8346|8346.7|8345.2|155
1732656600000|2024-11-26 21:30:00|8346.7|8345.2|8346.6|8345.1|8346.8|8345.3|8346.1|8344.6|76
1732656900000|2024-11-26 21:35:00|8346.5|8345|8346.3|8344.8|8346.6|8345.1|8346|8344.5|35
1732657200000|2024-11-26 21:40:00|8346.1|8344.6|8346.3|8344.8|8346.4|8344.9|8345.8|8344.3|90
1732657500000|2024-11-26 21:45:00|8346.2|8344.7|8345.9|8344.4|8346.6|8345.1|8345.7|8344.2|126
1732657800000|2024-11-26 21:50:00|8346|8344.5|8346.7|8345.2|8346.7|8345.2|8345.8|8344.3|98
1732658100000|2024-11-26 21:55:00|8347.2|8344.8|8346.8|8342.7|8347.5|8344.9|8346.2|8342.7|113
1732658400000|2024-11-26 22:00:00|8351|8339.1|8351|8340.1|8352.7|8341.2|8349.8|8339.1|7
1732658700000|2024-11-26 22:05:00|8350|8339.1|8347.4|8340.1|8350|8340.5|8347.1|8338.2|13
1732659000000|2024-11-26 22:10:00|8346.9|8340|8349|8341.3|8350.1|8341.3|8346.9|8338.2|21
1732659300000|2024-11-26 22:15:00|8348.4|8340.6|8351|8339.1|8351|8341.4|8347.9|8338.5|10
1732659600000|2024-11-26 22:20:00|8348.7|8341.2|8348.6|8341.2|8348.7|8341.2|8348.5|8341.2|3
1732659900000|2024-11-26 22:25:00|8349.9|8339.8|8350.9|8339.1|8350.9|8341.2|8348.4|8339.1|17
1732660200000|2024-11-26 22:30:00|8350|8339.3|8349.8|8338|8350|8339.5|8349|8337.2|13
1732660500000|2024-11-26 22:35:00|8349|8337.3|8347.2|8340.7|8349|8341|8346.5|8337.3|96
1732660800000|2024-11-26 22:40:00|8346.8|8340.3|8346.7|8340.2|8349.5|8341.1|8346.5|8338.5|101
1732661100000|2024-11-26 22:45:00|8346.5|8339.7|8347.8|8340.9|8348.4|8341.2|8345.4|8338.9|48
1732661400000|2024-11-26 22:50:00|8348.4|8341.2|8348.8|8340.6|8349.9|8341.6|8347.2|8339.9|46
1732661700000|2024-11-26 22:55:00|8349.4|8341.2|8348.8|8341.3|8349.4|8341.3|8347.3|8339.4|41
1732662000000|2024-11-26 23:00:00|8348.6|8341.2|8344.5|8342.1|8349.4|8343.7|8344.4|8340.3|255
1732662300000|2024-11-26 23:05:00|8344.1|8342.6|8343.9|8342.4|8344.5|8342.8|8343.3|8341.6|62
1732662600000|2024-11-26 23:10:00|8344.1|8342.6|8344|8342.5|8344.5|8343|8343.8|8342.3|28
1732662900000|2024-11-26 23:15:00|8343.9|8342.4|8343.5|8342|8343.9|8342.4|8343.2|8341.7|43
1732663200000|2024-11-26 23:20:00|8343.6|8342.1|8343.9|8342.4|8343.9|8342.4|8343.3|8341.8|47
1732663500000|2024-11-26 23:25:00|8344|8342.5|8343.2|8341.7|8344.2|8342.7|8343.2|8341.7|35
1732663800000|2024-11-26 23:30:00|8343.3|8341.8|8344.2|8342.7|8344.4|8342.9|8343.3|8341.8|42
1732664100000|2024-11-26 23:35:00|8344.3|8342.8|8343.8|8342.3|8344.6|8343.1|8343.8|8342.3|39
1732664400000|2024-11-26 23:40:00|8343.9|8342.4|8344.2|8342.7|8344.3|8342.8|8343.8|8342.3|29
1732664700000|2024-11-26 23:45:00|8344.5|8343|8344.3|8342.8|8344.7|8343.2|8344.1|8342.6|38
1732665000000|2024-11-26 23:50:00|8344.4|8342.9|8344.3|8342.8|8344.5|8343|8344|8342.5|39
1732665300000|2024-11-26 23:55:00|8344.4|8342.9|8344.9|8343.4|8345|8343.5|8344.3|8342.8|43
1732665600000|2024-11-27 00:00:00|8345|8343.5|8346.6|8345.1|8347|8345.5|8345|8343.5|133
1732665900000|2024-11-27 00:05:00|8346.7|8345.2|8345.8|8344.3|8347.1|8345.6|8345.7|8344.2|78
1732666200000|2024-11-27 00:10:00|8345.7|8344.2|8346.2|8344.7|8346.8|8345.3|8345.5|8344|67
1732666500000|2024-11-27 00:15:00|8346.3|8344.8|8346.1|8344.6|8347.1|8345.6|8345.9|8344.4|84
1732666800000|2024-11-27 00:20:00|8346|8344.5|8346.3|8344.8|8346.5|8345|8345.2|8343.9|85
1732667100000|2024-11-27 00:25:00|8346.2|8344.7|8345.8|8344.3|8346.2|8344.7|8345.5|8344|81
1732667400000|2024-11-27 00:30:00|8346|8344.5|8346|8345.1|8347.1|8345.6|8345.6|8344.1|176
1732667700000|2024-11-27 00:35:00|8346.1|8345.2|8344.4|8342.9|8346.3|8345.2|8344.1|8342.8|85
1732668000000|2024-11-27 00:40:00|8344.3|8342.8|8344.8|8343.3|8344.9|8343.4|8344.1|8342.6|74
1732668300000|2024-11-27 00:45:00|8344.9|8343.4|8345.6|8344.1|8346.2|8344.7|8344.9|8343.4|60
1732668600000|2024-11-27 00:50:00|8345.5|8344|8342.8|8341.3|8345.6|8344.1|8342.4|8340.9|169
1732668900000|2024-11-27 00:55:00|8342.7|8341.2|8343.8|8342.3|8344.7|8343.2|8342|8340.5|201
1732669200000|2024-11-27 01:00:00|8343.7|8342.2|8341|8339.5|8344.2|8342.7|8340.2|8339|407
1732669500000|2024-11-27 01:05:00|8340.9|8339.4|8341.7|8340.2|8341.8|8340.3|8340.7|8339.2|301
1732669800000|2024-11-27 01:10:00|8341.6|8340.1|8340.9|8339.4|8342.2|8340.7|8340.2|8338.7|339
1732670100000|2024-11-27 01:15:00|8340.8|8339.3|8341.3|8339.8|8342.3|8341.1|8340.6|8339.1|411
1732670400000|2024-11-27 01:20:00|8341.2|8339.7|8342.2|8341.3|8342.4|8341.5|8340.8|8339.3|311
1732670700000|2024-11-27 01:25:00|8342.5|8341|8341.1|8340.2|8342.5|8341|8340.4|8339.4|187
1732671000000|2024-11-27 01:30:00|8340.9|8340|8342.2|8341.3|8342.8|8341.3|8340.9|8340|234
1732671300000|2024-11-27 01:35:00|8342.4|8341.5|8341.6|8340.1|8343|8341.8|8340.5|8339.3|153
1732671600000|2024-11-27 01:40:00|8341.7|8340.2|8341.7|8340.8|8342|8340.8|8341|8339.7|141
1732671900000|2024-11-27 01:45:00|8341.8|8340.9|8340.4|8338.9|8342.2|8341.3|8340|8338.5|187
1732672200000|2024-11-27 01:50:00|8340.5|8339|8341.1|8339.6|8341.6|8340.1|8340.3|8338.8|207
1732672500000|2024-11-27 01:55:00|8341.2|8339.7|8340.4|8338.9|8341.2|8339.7|8340|8338.5|263
1732672800000|2024-11-27 02:00:00|8340.3|8338.8|8339.6|8338.1|8341.2|8339.9|8339.5|8338|275
1732673100000|2024-11-27 02:05:00|8339.7|8338.2|8338.9|8337.4|8340.2|8338.7|8338.7|8337.2|310
1732673400000|2024-11-27 02:10:00|8339|8337.5|8340|8338.5|8340.7|8339.2|8338.9|8337.5|370
1732673700000|2024-11-27 02:15:00|8339.9|8338.4|8340.3|8339.4|8340.5|8339.6|8339.5|8338.1|175
1732674000000|2024-11-27 02:20:00|8340.6|8339.7|8340.1|8338.6|8341|8339.8|8340|8338.5|199
1732674300000|2024-11-27 02:25:00|8340.2|8338.7|8340|8339.1|8340.4|8339.5|8339.4|8338|233
1732674600000|2024-11-27 02:30:00|8340.1|8339.2|8340.4|8339.5|8340.8|8339.9|8339.9|8339|213
1732674900000|2024-11-27 02:35:00|8340.5|8339.6|8339|8337.5|8340.5|8339.6|8338.9|8337.4|194
1732675200000|2024-11-27 02:40:00|8338.9|8337.4|8339.1|8338.2|8339.3|8338.2|8338.4|8337.1|282
1732675500000|2024-11-27 02:45:00|8339.3|8338.4|8340|8339.1|8340.9|8340|8339.3|8338.4|154
1732675800000|2024-11-27 02:50:00|8340.1|8339.2|8340.6|8339.7|8340.9|8340|8339.9|8339|317
1732676100000|2024-11-27 02:55:00|8340.7|8339.8|8339.2|8338.3|8340.7|8339.8|8339.2|8338.3|271
1732676400000|2024-11-27 03:00:00|8339.1|8338.2|8339.4|8337.9|8339.9|8338.6|8338.7|8337.5|242
1732676700000|2024-11-27 03:05:00|8339.3|8337.8|8337.8|8336.9|8339.3|8337.8|8337.5|8336.6|222
1732677000000|2024-11-27 03:10:00|8338.1|8336.6|8337.4|8335.9|8338.2|8337|8336.2|8335.1|217
1732677300000|2024-11-27 03:15:00|8337.3|8335.8|8336.8|8335.9|8337.4|8336.2|8336.4|8335.4|167
1732677600000|2024-11-27 03:20:00|8336.7|8335.8|8336.6|8335.7|8337.2|8336.1|8336|8335.1|179
1732677900000|2024-11-27 03:25:00|8336.7|8335.8|8337.1|8335.6|8337.7|8336.2|8336.6|8335.5|172
1732678200000|2024-11-27 03:30:00|8337.2|8335.7|8338.4|8336.9|8338.7|8337.2|8337|8335.5|275
1732678500000|2024-11-27 03:35:00|8338.5|8337|8338.7|8337.2|8338.9|8337.4|8337.7|8336.6|128
1732678800000|2024-11-27 03:40:00|8338.6|8337.1|8338.5|8337.6|8338.9|8337.6|8338.2|8336.7|173
1732679100000|2024-11-27 03:45:00|8338.4|8337.5|8338.8|8337.9|8339.6|8338.4|8338.3|8337.3|136
1732679400000|2024-11-27 03:50:00|8338.7|8337.8|8339.1|8338.2|8339.6|8338.2|8338.3|8337.4|232
1732679700000|2024-11-27 03:55:00|8339|8338.1|8338.7|8337.8|8339.3|8338.4|8338.5|8337.2|206
1732680000000|2024-11-27 04:00:00|8338.8|8337.9|8339.5|8338.6|8339.5|8338.6|8338.5|8337.6|327
1732680300000|2024-11-27 04:05:00|8339.4|8338.5|8338.4|8337.5|8339.5|8338.6|8338.3|8337|190
1732680600000|2024-11-27 04:10:00|8338.5|8337.6|8338.2|8337.3|8338.9|8337.7|8338|8337.1|187
1732680900000|2024-11-27 04:15:00|8338.1|8337.2|8337.5|8336.6|8338.8|8337.6|8337.2|8336.2|163
1732681200000|2024-11-27 04:20:00|8337.6|8336.7|8337.4|8335.9|8337.9|8337|8337|8335.8|255
1732681500000|2024-11-27 04:25:00|8337.5|8336|8337.3|8335.8|8337.5|8336.5|8336.9|8335.7|202
1732681800000|2024-11-27 04:30:00|8337.2|8335.7|8337.2|8336.3|8337.6|8336.6|8337|8335.5|228
1732682100000|2024-11-27 04:35:00|8337.1|8336.2|8336.9|8336|8337.3|8336.2|8336.4|8335.5|207
1732682400000|2024-11-27 04:40:00|8336.8|8335.9|8336.7|8335.2|8337.5|8336.6|8336.4|8335.2|155
1732682700000|2024-11-27 04:45:00|8336.5|8335|8335.5|8334.6|8337.1|8335.6|8335.3|8334.1|162
1732683000000|2024-11-27 04:50:00|8335.4|8334.5|8335.9|8334.4|8336.2|8334.9|8335.3|8334.1|113
1732683300000|2024-11-27 04:55:00|8335.6|8334.7|8335.4|8333.9|8335.8|8334.8|8334.7|8333.7|177
1732683600000|2024-11-27 05:00:00|8335.3|8333.8|8335.3|8334.4|8335.7|8334.6|8334.9|8333.5|193
1732683900000|2024-11-27 05:05:00|8335.4|8334.5|8335.3|8334.4|8335.6|8334.7|8335.1|8334.2|108
1732684200000|2024-11-27 05:10:00|8335.2|8334.3|8335.5|8334.6|8335.5|8334.6|8335.1|8334.2|132
1732684500000|2024-11-27 05:15:00|8335.6|8334.7|8335.5|8334.6|8335.7|8334.8|8335.3|8334.4|124
1732684800000|2024-11-27 05:20:00|8335.6|8334.7|8336.6|8335.7|8337.4|8336.5|8335.5|8334.6|198
1732685100000|2024-11-27 05:25:00|8336.8|8335.9|8336.8|8335.9|8337.5|8336.6|8336.3|8335.4|171
1732685400000|2024-11-27 05:30:00|8337|8336.1|8336.2|8335.3|8337|8336.1|8336|8335.1|382
1732685700000|2024-11-27 05:35:00|8336.3|8335.4|8336|8334.5|8336.7|8335.5|8335.9|8334.4|337
1732686000000|2024-11-27 05:40:00|8335.7|8334.8|8337.1|8336.2|8337.3|8336.4|8335.5|8334.6|148
1732686300000|2024-11-27 05:45:00|8337|8336.1|8337.4|8335.9|8337.6|8336.1|8336.7|8335.3|177
1732686600000|2024-11-27 05:50:00|8337.5|8336|8336|8334.5|8337.5|8336.4|8335.9|8334.5|159
1732686900000|2024-11-27 05:55:00|8336.1|8334.6|8337|8335.5|8337|8335.5|8335.8|8334.3|237
1732687200000|2024-11-27 06:00:00|8337.1|8335.6|8336.5|8335.6|8337.4|8336.4|8335.8|8334.4|212
1732687500000|2024-11-27 06:05:00|8336.6|8335.7|8337.4|8336.5|8337.6|8336.7|8336.4|8335.5|287
1732687800000|2024-11-27 06:10:00|8337.5|8336.6|8337.5|8336|8337.7|8336.7|8337.1|8335.6|189
1732688100000|2024-11-27 06:15:00|8337.4|8335.9|8336.7|8335.2|8337.5|8336|8336.1|8334.6|292
1732688400000|2024-11-27 06:20:00|8336.5|8335|8337.3|8336.4|8337.3|8336.4|8336.1|8334.6|198
1732688700000|2024-11-27 06:25:00|8337.2|8336.3|8336.9|8336|8338|8336.5|8336.8|8335.7|204
1732689000000|2024-11-27 06:30:00|8336.8|8335.9|8335.4|8333.9|8337.2|8336|8334.6|8333.7|204
1732689300000|2024-11-27 06:35:00|8335.3|8333.8|8333.9|8333|8335.6|8334.1|8333.5|8332.6|202
1732689600000|2024-11-27 06:40:00|8334|8333.1|8334.4|8332.9|8335.1|8334.2|8333.9|8332.7|146
1732689900000|2024-11-27 06:45:00|8334.5|8333|8333.9|8332.4|8334.5|8333.4|8333.7|8332.2|329
1732690200000|2024-11-27 06:50:00|8333.8|8332.3|8335.2|8334.3|8335.7|8334.5|8333.8|8332.3|348
1732690500000|2024-11-27 06:55:00|8335.3|8334.4|8335|8334.1|8336.2|8335.3|8334.9|8333.6|243
1732690800000|2024-11-27 07:00:00|8335.1|8334.2|8336.7|8335.8|8337.7|8336.7|8334.4|8333.5|208
1732691100000|2024-11-27 07:05:00|8336.6|8335.7|8337.9|8337|8338.1|8337|8336.1|8334.8|183
1732691400000|2024-11-27 07:10:00|8337.8|8336.9|8335.4|8334.5|8337.9|8337|8335.2|8334.3|155
1732691700000|2024-11-27 07:15:00|8335.2|8334.3|8334.9|8334|8336|8335.1|8334.2|8333.3|148
1732692000000|2024-11-27 07:20:00|8335|8334.1|8335.8|8334.3|8337.4|8336.2|8335|8334.1|142
1732692300000|2024-11-27 07:25:00|8335.7|8334.2|8336.7|8335.8|8337.1|8336.2|8335.1|8333.9|154
1732692600000|2024-11-27 07:30:00|8336.6|8335.7|8339|8337.5|8343.7|8338.5|8336.4|8335.4|265
1732692900000|2024-11-27 07:35:00|8338.9|8337.4|8340.1|8339.2|8341.4|8340.1|8338.8|8337.3|143
1732693200000|2024-11-27 07:40:00|8340.2|8339.3|8337.7|8336.2|8340.6|8339.7|8337|8336.1|214
1732693500000|2024-11-27 07:45:00|8337.8|8336.3|8338.6|8337.7|8339.4|8338.5|8336|8335.1|292
1732693800000|2024-11-27 07:50:00|8338.5|8337.6|8338.8|8337.9|8340.1|8339.2|8337.8|8336.9|288
1732694100000|2024-11-27 07:55:00|8338.9|8338|8337.6|8336.7|8339.3|8338.4|8337.2|8336.3|215
1732694400000|2024-11-27 08:00:00|8337.7|8336.8|8337.3|8336.4|8340.2|8339.3|8337|8336.1|376
1732694700000|2024-11-27 08:05:00|8337.4|8336.5|8338.6|8337.7|8341.7|8340.3|8337.2|8336.3|397
1732695000000|2024-11-27 08:10:00|8338.7|8337.8|8339.9|8339|8340|8339.1|8338|8337.1|307
1732695300000|2024-11-27 08:15:00|8339.8|8338.9|8341.7|8340.8|8341.9|8341|8337.3|8336.3|316
1732695600000|2024-11-27 08:20:00|8341.6|8340.7|8352.7|8351.2|8356.2|8354.7|8341.3|8340.4|904
1732695900000|2024-11-27 08:25:00|8353|8351.5|8349.7|8348.8|8354.3|8353|8349.5|8348.3|515
1732696200000|2024-11-27 08:30:00|8349.8|8348.9|8346.9|8346|8350.6|8349.4|8346|8344.6|422
1732696500000|2024-11-27 08:35:00|8346.8|8345.9|8349.1|8348.2|8350.2|8349.3|8346.6|8345.7|356
1732696800000|2024-11-27 08:40:00|8349.2|8348.3|8347.8|8346.9|8351.5|8350.6|8347.2|8346.3|427
1732697100000|2024-11-27 08:45:00|8347.9|8347|8348|8346.5|8349.3|8347.9|8346.4|8344.9|335
1732697400000|2024-11-27 08:50:00|8348.3|8346.8|8346.5|8345.6|8349|8347.9|8345.6|8344.4|326
1732697700000|2024-11-27 08:55:00|8346.4|8345.5|8345.7|8344.8|8346.4|8345.5|8342.6|8341.2|351
1732698000000|2024-11-27 09:00:00|8345.8|8344.9|8347.8|8346.9|8348.1|8347.2|8344.4|8343.5|302
1732698300000|2024-11-27 09:05:00|8347.9|8347|8347.6|8346.1|8349.3|8348.4|8346.3|8345.4|305
1732698600000|2024-11-27 09:10:00|8347.7|8346.2|8349.9|8349|8351|8350.1|8347|8345.7|357
1732698900000|2024-11-27 09:15:00|8350|8349.1|8346.2|8344.7|8350.7|8349.4|8346.2|8344.7|305
1732699200000|2024-11-27 09:20:00|8346.3|8344.8|8346.3|8345.4|8349.1|8347.9|8345.4|8344.5|267
1732699500000|2024-11-27 09:25:00|8346.2|8345.3|8347.1|8345.6|8348.2|8346.7|8345.3|8344.4|267
1732699800000|2024-11-27 09:30:00|8347|8345.5|8343.8|8342.9|8347.1|8345.6|8343.3|8342.4|204
1732700100000|2024-11-27 09:35:00|8343.9|8343|8341|8340.1|8344.7|8343.8|8340.4|8339|307
1732700400000|2024-11-27 09:40:00|8341.3|8340.4|8340.6|8339.7|8343.3|8341.8|8340.2|8339|291
1732700700000|2024-11-27 09:45:00|8340.4|8339.5|8342.5|8341.6|8343.1|8342.2|8340.4|8339.5|222
1732701000000|2024-11-27 09:50:00|8342.4|8341.5|8344.9|8343.4|8345.3|8343.8|8342.2|8341.2|203
1732701300000|2024-11-27 09:55:00|8345|8343.5|8344.2|8343.3|8345.2|8344|8343.8|8342.9|210
1732701600000|2024-11-27 10:00:00|8344|8343.1|8342.1|8341.2|8344.1|8343.2|8341.7|8340.7|277
1732701900000|2024-11-27 10:05:00|8341.8|8340.9|8343.5|8342.6|8344.7|8343.3|8341.7|8340.8|218
1732702200000|2024-11-27 10:10:00|8343.4|8342.5|8345.1|8344.2|8345.9|8345|8342.5|8341.5|241
1732702500000|2024-11-27 10:15:00|8344.9|8344|8343.8|8342.9|8346.2|8345.3|8343.8|8342.9|199
1732702800000|2024-11-27 10:20:00|8343.6|8342.7|8346.2|8344.7|8346.3|8345|8342.2|8341.3|218
1732703100000|2024-11-27 10:25:00|8346.3|8344.8|8342.9|8342|8347|8345.5|8341.9|8341|271
1732703400000|2024-11-27 10:30:00|8342.8|8341.9|8343.4|8342.5|8344.1|8342.8|8341.9|8341|204
1732703700000|2024-11-27 10:35:00|8343.5|8342.6|8343.7|8342.8|8343.7|8342.8|8342.5|8341.6|164
1732704000000|2024-11-27 10:40:00|8344|8343.1|8344|8342.5|8344.2|8343.1|8342.6|8341.7|146
1732704300000|2024-11-27 10:45:00|8344.2|8342.7|8343.7|8342.8|8346.1|8344.7|8343.1|8342.2|217
1732704600000|2024-11-27 10:50:00|8343.8|8342.9|8344.6|8343.7|8345.3|8344.4|8343.7|8342.8|199
1732704900000|2024-11-27 10:55:00|8344.5|8343.6|8346.5|8345.6|8347.5|8346.6|8344.5|8343.6|203
1732705200000|2024-11-27 11:00:00|8346.4|8345.5|8345.3|8344.4|8346.8|8345.9|8344.6|8343.7|173
1732705500000|2024-11-27 11:05:00|8345.2|8344.3|8345.1|8344.2|8346.8|8345.9|8345.1|8344.2|163
1732705800000|2024-11-27 11:10:00|8345.2|8344.3|8344.2|8343.3|8345.6|8344.7|8343.3|8342.4|165
1732706100000|2024-11-27 11:15:00|8344.3|8343.4|8344.8|8343.9|8344.9|8344|8342.9|8342|128
1732706400000|2024-11-27 11:20:00|8344.9|8344|8341.2|8340.3|8345.2|8344.3|8340.8|8339.9|155
1732706700000|2024-11-27 11:25:00|8341.1|8340.2|8342.2|8341.3|8343.7|8342.8|8340.7|8339.8|167
1732707000000|2024-11-27 11:30:00|8342.3|8341.4|8343|8342.1|8344.1|8343.2|8341.7|8340.8|156
1732707300000|2024-11-27 11:35:00|8342.8|8341.9|8345.3|8344.4|8346.1|8345.2|8342.7|8341.8|173
1732707600000|2024-11-27 11:40:00|8345.2|8344.3|8347.3|8346.4|8348|8347.1|8345|8344.1|120
1732707900000|2024-11-27 11:45:00|8347.2|8346.3|8345.5|8344.6|8347.2|8346.3|8344.4|8343.5|177
1732708200000|2024-11-27 11:50:00|8345.3|8344.4|8346.8|8345.9|8348.2|8347.3|8344.8|8343.9|143
1732708500000|2024-11-27 11:55:00|8347|8346.1|8347.8|8346.9|8348.3|8347.4|8346.8|8345.9|138
1732708800000|2024-11-27 12:00:00|8347.9|8347|8348.7|8347.8|8349.8|8348.9|8347.7|8346.8|232
1732709100000|2024-11-27 12:05:00|8348.6|8347.7|8346.9|8346|8348.8|8347.9|8346.6|8345.7|164
1732709400000|2024-11-27 12:10:00|8346.8|8345.9|8345.4|8344.5|8347.8|8346.9|8345|8344.1|195
1732709700000|2024-11-27 12:15:00|8345.5|8344.6|8344.8|8343.9|8345.6|8344.7|8344.4|8343.5|142
1732710000000|2024-11-27 12:20:00|8344.6|8343.7|8345.1|8344.2|8345.3|8344.4|8343.6|8342.7|137
1732710300000|2024-11-27 12:25:00|8345.2|8344.3|8344.6|8343.1|8345.2|8344.3|8342.6|8341.3|230
1732710600000|2024-11-27 12:30:00|8344.5|8343|8344.6|8343.7|8346.5|8345.6|8343.4|8342.4|256
1732710900000|2024-11-27 12:35:00|8344.5|8343.6|8343.7|8342.8|8344.8|8343.7|8341.3|8340|276
1732711200000|2024-11-27 12:40:00|8343.9|8343|8342.6|8341.7|8345.1|8344.2|8342.1|8341.2|237
1732711500000|2024-11-27 12:45:00|8342.5|8341.6|8340.2|8339.3|8344.8|8343.9|8339.5|8338.6|285
1732711800000|2024-11-27 12:50:00|8340.1|8339.2|8341.9|8341|8341.9|8341|8338.6|8337.7|203
1732712100000|2024-11-27 12:55:00|8341.8|8340.9|8337.6|8336.7|8341.9|8341|8337|8336.1|346
1732712400000|2024-11-27 13:00:00|8337.7|8336.8|8337.7|8336.8|8339.5|8338.6|8336.7|8335.8|351
1732712700000|2024-11-27 13:05:00|8337.8|8336.9|8340.4|8339.5|8341|8339.8|8337.8|8336.6|280
1732713000000|2024-11-27 13:10:00|8340.5|8339.6|8340.2|8339.3|8341.8|8340.3|8339.5|8338.6|216
1732713300000|2024-11-27 13:15:00|8340.3|8339.4|8341.1|8340.2|8342.3|8341.4|8339.1|8338.2|253
1732713600000|2024-11-27 13:20:00|8341|8340.1|8341.4|8340.5|8342.3|8341.4|8339.7|8338.8|320
1732713900000|2024-11-27 13:25:00|8341.5|8340.6|8348.5|8337.5|8348.5|8343.1|8341.2|8337.5|366
1732714200000|2024-11-27 13:30:00|8348.8|8337.8|8346|8345.1|8348.8|8345.6|8341.6|8337.5|681
1732714500000|2024-11-27 13:35:00|8346.1|8345.2|8348.7|8347.8|8349.3|8348.4|8343.6|8342.7|513
1732714800000|2024-11-27 13:40:00|8348.8|8347.9|8343.7|8342.8|8350.2|8349.3|8343|8342.1|553
1732715100000|2024-11-27 13:45:00|8343.8|8342.9|8341.7|8340.8|8343.8|8342.9|8340.4|8339.5|335
1732715400000|2024-11-27 13:50:00|8341.6|8340.7|8344|8342.5|8345.1|8343.9|8340.7|8339.8|337
1732715700000|2024-11-27 13:55:00|8343.8|8342.3|8349.9|8349|8352|8351.1|8343.7|8342.2|716
1732716000000|2024-11-27 14:00:00|8350.1|8349.2|8346.8|8345.9|8351.4|8350.5|8345.2|8344.3|592
1732716300000|2024-11-27 14:05:00|8346.7|8345.8|8345.7|8344.8|8348|8347.1|8345|8344.1|424
1732716600000|2024-11-27 14:10:00|8345.8|8344.9|8342.5|8341|8346.5|8345.6|8341.8|8340.9|307
1732716900000|2024-11-27 14:15:00|8342.6|8341.1|8340|8339.1|8342.6|8341.7|8339.9|8338.7|370
1732717200000|2024-11-27 14:20:00|8340.1|8339.2|8341.5|8340.6|8342.8|8341.7|8339.8|8338.9|330
1732717500000|2024-11-27 14:25:00|8341.6|8340.7|8342.3|8341.4|8343.5|8342.3|8341.5|8340.2|352
1732717800000|2024-11-27 14:30:00|8342.2|8341.3|8346.9|8346|8346.9|8346|8341|8340.1|425
1732718100000|2024-11-27 14:35:00|8346.7|8345.8|8345.4|8344.5|8347.2|8346.3|8344|8342.9|403
1732718400000|2024-11-27 14:40:00|8345.3|8344.4|8346|8345.1|8347|8346.1|8344.3|8343.4|321
1732718700000|2024-11-27 14:45:00|8346.3|8344.8|8345.4|8344.5|8348.7|8347.2|8344.8|8343.7|423
1732719000000|2024-11-27 14:50:00|8345.5|8344.6|8346.8|8345.3|8346.9|8345.9|8344.7|8343.2|365
1732719300000|2024-11-27 14:55:00|8346.6|8345.9|8345.5|8342.9|8347.3|8346.2|8344.4|8342.7|474
1732719600000|2024-11-27 15:00:00|8345.1|8342.3|8340.6|8339.7|8346.7|8342.9|8339.6|8338.3|680
1732719900000|2024-11-27 15:05:00|8340.7|8339.8|8339.3|8338.4|8341.5|8340.6|8338.7|8337.8|427
1732720200000|2024-11-27 15:10:00|8339.4|8338.5|8338.2|8336.7|8340.3|8339.4|8336.5|8335.6|320
1732720500000|2024-11-27 15:15:00|8338.3|8336.8|8338.4|8337.5|8339.9|8339|8337.7|8336.3|300
1732720800000|2024-11-27 15:20:00|8338.5|8337.6|8338.4|8337.5|8340.3|8339.3|8337.7|8336.8|301
1732721100000|2024-11-27 15:25:00|8338.5|8337.6|8337.6|8336.7|8340.2|8339.3|8337.1|8336.2|336
1732721400000|2024-11-27 15:30:00|8337.7|8336.8|8338.5|8337.6|8339.9|8339|8337.3|8336.4|322
1732721700000|2024-11-27 15:35:00|8338.4|8337.5|8338.1|8337.2|8340.2|8339.3|8337.4|8336.5|311
1732722000000|2024-11-27 15:40:00|8338.2|8337.3|8339.8|8338.9|8340.1|8339.1|8336.6|8335.4|371
1732722300000|2024-11-27 15:45:00|8339.9|8339|8341.2|8339.7|8342.3|8341.4|8338.3|8337.1|450
1732722600000|2024-11-27 15:50:00|8341.3|8339.8|8339.6|8338.1|8342.3|8341.4|8338.9|8337.6|634
1732722900000|2024-11-27 15:55:00|8339.7|8338.2|8338.7|8337.8|8340.5|8339.4|8336.8|8335.9|642
1732723200000|2024-11-27 16:00:00|8338.8|8337.9|8337.5|8336.6|8340.6|8339.3|8337.5|8336.6|497
1732723500000|2024-11-27 16:05:00|8337.6|8336.7|8338.7|8337.8|8340|8339|8337.1|8336.2|306
1732723800000|2024-11-27 16:10:00|8338.8|8337.9|8336|8335.1|8339.5|8338.6|8335.2|8334.3|288
1732724100000|2024-11-27 16:15:00|8336.1|8335.2|8334.1|8333.2|8336.8|8335.9|8333.5|8332.5|300
1732724400000|2024-11-27 16:20:00|8334.2|8333.3|8334.2|8332.7|8335|8333.5|8333.3|8332.3|328
1732724700000|2024-11-27 16:25:00|8334.3|8332.8|8335.9|8335|8336.9|8336|8333.8|8332.5|305
1732725000000|2024-11-27 16:30:00|8335.7|8334.8|8338|8337.1|8338.2|8337.3|8335.4|8334.5|349
1732725300000|2024-11-27 16:35:00|8337.9|8337|8337.2|8336.3|8339|8337.7|8337|8335.5|478
1732725600000|2024-11-27 16:40:00|8337.3|8336.4|8337|8335.5|8338.4|8337.5|8335.7|8334.8|364
1732725900000|2024-11-27 16:45:00|8337.1|8335.6|8338.6|8337.7|8338.9|8338|8335.6|8334.7|339
1732726200000|2024-11-27 16:50:00|8338.7|8337.8|8342.1|8341.2|8342.6|8341.7|8338.7|8337.8|428
1732726500000|2024-11-27 16:55:00|8342.3|8341.4|8342.5|8341.6|8344|8343.1|8342|8341.1|388
1732726800000|2024-11-27 17:00:00|8342.8|8341.3|8344.5|8343|8345.4|8344.1|8342.3|8340.8|357
1732727100000|2024-11-27 17:05:00|8344.4|8342.9|8345.2|8344.3|8345.9|8345|8344.1|8342.6|288
1732727400000|2024-11-27 17:10:00|8345.1|8344.2|8345.6|8344.1|8346.5|8345.2|8344.7|8343.2|245
1732727700000|2024-11-27 17:15:00|8345.5|8344|8342.6|8341.1|8345.7|8344.8|8341.7|8340.2|374
1732728000000|2024-11-27 17:20:00|8342.5|8341|8342.1|8340.6|8342.7|8341.2|8340.2|8339.3|321
1732728300000|2024-11-27 17:25:00|8342.2|8340.7|8341.3|8340.4|8342.5|8341.2|8340.7|8339.6|305
1732728600000|2024-11-27 17:30:00|8341.4|8340.5|8341.7|8340.2|8343.5|8342|8340.3|8339.2|307
1732728900000|2024-11-27 17:35:00|8341.8|8340.3|8342.3|8340.8|8343.3|8341.8|8341.4|8339.9|279
1732729200000|2024-11-27 17:40:00|8342.2|8340.7|8343.1|8342.2|8344.4|8343.5|8341.4|8340.5|197
1732729500000|2024-11-27 17:45:00|8343.2|8342.3|8343|8342.1|8344.5|8343.3|8342.4|8341.5|218
1732729800000|2024-11-27 17:50:00|8342.9|8342|8344.7|8343.2|8344.9|8343.4|8342.4|8341.5|277
1732730100000|2024-11-27 17:55:00|8344.9|8343.4|8344.9|8344|8345|8344.1|8343.4|8342.5|305
1732730400000|2024-11-27 18:00:00|8345|8344.1|8343.3|8342.4|8345.6|8344.5|8343.2|8342.3|307
1732730700000|2024-11-27 18:05:00|8343.4|8342.5|8343.2|8342.3|8344.5|8343.6|8343.1|8342.1|212
1732731000000|2024-11-27 18:10:00|8343.4|8342.5|8342.5|8341.6|8343.9|8343|8341.6|8340.7|213
1732731300000|2024-11-27 18:15:00|8342.4|8341.5|8343|8342.1|8344.2|8343.3|8342.3|8341.4|184
1732731600000|2024-11-27 18:20:00|8343.1|8342.2|8342.2|8341.3|8343.3|8342.4|8341.9|8341|182
1732731900000|2024-11-27 18:25:00|8342.3|8341.4|8339.7|8338.8|8342.3|8341.4|8339.7|8338.8|204
1732732200000|2024-11-27 18:30:00|8339.8|8338.9|8339.9|8339|8340.4|8339.5|8339.2|8338.3|186
1732732500000|2024-11-27 18:35:00|8339.8|8338.9|8339|8338.1|8339.9|8339|8338.7|8337.8|208
1732732800000|2024-11-27 18:40:00|8339.1|8338.2|8337.9|8336.4|8339.3|8338.4|8337|8336.1|195
1732733100000|2024-11-27 18:45:00|8338|8336.5|8337.5|8336|8338.4|8337.1|8336.6|8335.7|209
1732733400000|2024-11-27 18:50:00|8337.7|8336.2|8336.9|8336|8338.2|8337.3|8336.9|8335.9|189
1732733700000|2024-11-27 18:55:00|8336.8|8335.9|8336.2|8334.7|8337|8336.1|8335.7|8334.5|206
1732734000000|2024-11-27 19:00:00|8336.1|8334.6|8335.7|8334.8|8337.3|8336.1|8335.7|8334.6|281
1732734300000|2024-11-27 19:05:00|8335.6|8334.7|8336.5|8335.6|8336.5|8335.6|8335|8333.9|184
1732734600000|2024-11-27 19:10:00|8336.4|8335.5|8336.3|8334.8|8337|8336.1|8335.9|8334.5|236
1732734900000|2024-11-27 19:15:00|8336.4|8334.9|8336.4|8335.5|8337.2|8336.3|8336.1|8334.7|242
1732735200000|2024-11-27 19:20:00|8336.5|8335.6|8336.8|8335.9|8337|8336.1|8336.3|8335.4|210
1732735500000|2024-11-27 19:25:00|8336.7|8335.8|8336.5|8335.6|8337.2|8336.3|8336.1|8335.2|210
1732735800000|2024-11-27 19:30:00|8336.4|8335.5|8336.3|8335.4|8336.9|8336|8335.9|8335|218
1732736100000|2024-11-27 19:35:00|8336.2|8335.3|8335.9|8335|8336.6|8335.7|8335.6|8334.7|247
1732736400000|2024-11-27 19:40:00|8335.8|8334.9|8335.8|8334.9|8336.2|8335.3|8335.4|8334.5|216
1732736700000|2024-11-27 19:45:00|8335.7|8334.8|8335.2|8334.3|8335.9|8335|8334.6|8333.7|188
1732737000000|2024-11-27 19:50:00|8335.1|8334.2|8334.9|8334|8335.6|8334.7|8334.4|8333.5|271
1732737300000|2024-11-27 19:55:00|8335.1|8334.2|8335.5|8334.6|8336.1|8335.2|8334.4|8333.5|358
1732737600000|2024-11-27 20:00:00|8335.6|8334.7|8335.1|8334.2|8336|8335.1|8334.7|8333.8|317
1732737900000|2024-11-27 20:05:00|8335.2|8334.3|8335|8334.1|8335.7|8334.8|8334.8|8333.9|238
1732738200000|2024-11-27 20:10:00|8334.9|8334|8334.2|8333.3|8335.1|8334.2|8333.9|8333|243
1732738500000|2024-11-27 20:15:00|8334.3|8333.4|8334.9|8334|8335|8334.1|8333.9|8332.6|236
1732738800000|2024-11-27 20:20:00|8335|8334.1|8335.2|8334.3|8335.5|8334.6|8334.7|8333.8|216
1732739100000|2024-11-27 20:25:00|8335.1|8334.2|8335.1|8334.2|8335.3|8334.4|8334.8|8333.9|161
1732739400000|2024-11-27 20:30:00|8335.2|8334.3|8334.4|8333.5|8336.1|8334.6|8334.2|8333.2|246
1732739700000|2024-11-27 20:35:00|8334.3|8333.4|8335.5|8334|8335.6|8334.1|8334.3|8333.2|200
1732740000000|2024-11-27 20:40:00|8335.6|8334.1|8335.5|8334|8335.9|8334.8|8335|8333.6|268
1732740300000|2024-11-27 20:45:00|8335.6|8334.1|8334.8|8333.9|8335.7|8334.3|8334.5|8333.4|186
1732740600000|2024-11-27 20:50:00|8334.9|8334|8334.9|8333.4|8335.5|8334.2|8334.6|8333.2|240
1732740900000|2024-11-27 20:55:00|8334.8|8333.3|8333.9|8332.4|8335.2|8333.7|8333.7|8332.2|268
1732741200000|2024-11-27 21:00:00|8333.8|8332.3|8333.9|8333|8334.7|8333.8|8332.5|8331|212
1732741500000|2024-11-27 21:05:00|8333.8|8332.9|8334.2|8333.3|8334.4|8333.5|8333.7|8332.8|142
1732741800000|2024-11-27 21:10:00|8334.3|8333.4|8333.8|8332.9|8334.3|8333.4|8333.4|8332.5|120
1732742100000|2024-11-27 21:15:00|8333.7|8332.8|8333.6|8332.7|8333.9|8333|8333.5|8332.6|59
1732742400000|2024-11-27 21:20:00|8333.7|8332.8|8334.1|8333.2|8334.4|8333.2|8333.7|8332.8|48
1732742700000|2024-11-27 21:25:00|8334|8333.1|8334.9|8333.4|8335.6|8334.1|8334|8332.9|108
1732743000000|2024-11-27 21:30:00|8335|8333.5|8334.5|8333|8335|8333.5|8333.9|8332.7|106
1732743300000|2024-11-27 21:35:00|8334.6|8333.1|8333.8|8332.3|8335|8333.5|8333.7|8332.2|144
1732743600000|2024-11-27 21:40:00|8333.9|8332.4|8333.7|8332.2|8334.1|8332.6|8333.2|8331.7|140
1732743900000|2024-11-27 21:45:00|8333.6|8332.1|8334.1|8332.6|8334.1|8332.6|8333.5|8332|86
1732744200000|2024-11-27 21:50:00|8334.2|8332.7|8333.6|8332.1|8334.2|8332.7|8333.6|8332.1|70
1732744500000|2024-11-27 21:55:00|8334.1|8331.7|8334.7|8330.3|8334.9|8332.5|8333.3|8330.3|166
1732744800000|2024-11-27 22:00:00|8339.6|8327.7|8340|8328.1|8340.1|8328.2|8337.7|8325.8|6
1732745100000|2024-11-27 22:05:00|8340.6|8328.7|8340.6|8328.7|8340.9|8329|8340.6|8328.7|6
1732745400000|2024-11-27 22:10:00|8340.1|8328.2|8342.2|8330.3|8343.4|8331.5|8339.8|8327.9|12
1732745700000|2024-11-27 22:15:00|8342.8|8330.9|8341.9|8330|8342.8|8331.3|8341.9|8330|7
1732746000000|2024-11-27 22:20:00|8341.6|8330.1|8340.8|8328.9|8342.6|8331|8340.8|8328.9|8
1732746300000|2024-11-27 22:25:00|8341.1|8329.2|8339.8|8331.4|8342.1|8331.7|8339.8|8329.1|10
1732746600000|2024-11-27 22:30:00|8339.4|8331.1|8342.6|8330.8|8342.9|8331.1|8339.1|8329.7|9
1732746900000|2024-11-27 22:35:00|8341.8|8330|8340.2|8328.3|8341.9|8330|8339.4|8327.5|20
1732747200000|2024-11-27 22:40:00|8340.7|8328.8|8340.5|8328.6|8340.7|8328.8|8338.9|8327|9
1732747500000|2024-11-27 22:45:00|8340.2|8328.3|8341.4|8329.5|8343.7|8331.8|8340.2|8328.3|15
1732747800000|2024-11-27 22:50:00|8341.1|8329.2|8340|8329.9|8342.1|8330.2|8340|8329.2|12
1732748100000|2024-11-27 22:55:00|8339.8|8330.6|8337.5|8330.5|8340.7|8330.7|8337.4|8327.3|42
1732748400000|2024-11-27 23:00:00|8336.6|8330.1|8335.3|8331.4|8337.7|8332.4|8335.1|8329.7|189
1732748700000|2024-11-27 23:05:00|8334.8|8331.9|8335.1|8332.5|8335.4|8333.3|8334.3|8331.6|67
1732749000000|2024-11-27 23:10:00|8335.2|8332.6|8334.1|8332.6|8335.4|8333.1|8334|8332.5|43
1732749300000|2024-11-27 23:15:00|8334.2|8332.7|8334.6|8332.3|8335.4|8333.3|8334|8332.1|78
1732749600000|2024-11-27 23:20:00|8334.1|8332.6|8333.7|8332.2|8334.4|8332.7|8333.6|8331.8|97
1732749900000|2024-11-27 23:25:00|8333.8|8332.3|8333.4|8331.9|8334.3|8332.4|8333.4|8331.4|41
1732750200000|2024-11-27 23:30:00|8333.3|8331.8|8333.2|8331.7|8334.3|8332.8|8333|8331.5|61
1732750500000|2024-11-27 23:35:00|8333.3|8331.8|8333.9|8332.4|8333.9|8332.4|8333.3|8331.8|28
1732750800000|2024-11-27 23:40:00|8334|8332.5|8333.8|8332.3|8334|8332.5|8333.6|8332.1|46
1732751100000|2024-11-27 23:45:00|8333.7|8332.2|8332.3|8330.8|8333.8|8332.3|8332.3|8330.8|50
1732751400000|2024-11-27 23:50:00|8332.2|8330.7|8332.7|8331.2|8332.7|8331.2|8331.8|8330.3|30
1732751700000|2024-11-27 23:55:00|8332.8|8331.3|8332.3|8330.8|8332.8|8331.3|8332.1|8330.6|24
1732752000000|2024-11-28 00:00:00|8332.2|8330.7|8332.5|8331|8333|8331.5|8332|8330.5|118
1732752300000|2024-11-28 00:05:00|8332.4|8330.9|8332.2|8330.7|8332.5|8331|8331.7|8330.2|73
1732752600000|2024-11-28 00:10:00|8332.4|8330.9|8332.1|8330.6|8333.3|8331.8|8332|8330.5|86
1732752900000|2024-11-28 00:15:00|8332|8330.5|8331.4|8330.5|8332.7|8331.2|8331.3|8330.1|93
1732753200000|2024-11-28 00:20:00|8331|8330.1|8332.9|8331.4|8333|8332|8331|8330|87
1732753500000|2024-11-28 00:25:00|8332.8|8331.3|8332.8|8331.3|8333|8331.9|8332|8331|72
1732753800000|2024-11-28 00:30:00|8332.9|8331.4|8331.2|8329.7|8333|8331.5|8331.1|8329.7|48
1732754100000|2024-11-28 00:35:00|8331.4|8329.9|8331.8|8330.3|8332.9|8331.4|8331.2|8329.7|96
1732754400000|2024-11-28 00:40:00|8331.7|8330.2|8331.2|8329.7|8332|8330.5|8331|8329.5|63
1732754700000|2024-11-28 00:45:00|8331.3|8329.8|8331.1|8329.6|8331.4|8329.9|8330|8328.9|139
1732755000000|2024-11-28 00:50:00|8331|8329.5|8329.2|8327.7|8331|8329.6|8329.1|8327.6|273
1732755300000|2024-11-28 00:55:00|8329.4|8327.9|8328.6|8327.1|8329.6|8328.1|8328|8326.5|177
1732755600000|2024-11-28 01:00:00|8328.8|8327.3|8329.6|8328.1|8329.6|8328.1|8328.5|8327|205
1732755900000|2024-11-28 01:05:00|8329.5|8328|8329.2|8327.7|8329.7|8328.2|8327.9|8326.4|222
1732756200000|2024-11-28 01:10:00|8329.4|8327.9|8329|8327.5|8330.1|8328.6|8328.8|8327.3|244
1732756500000|2024-11-28 01:15:00|8328.9|8327.4|8331.2|8329.7|8331.2|8329.7|8328.9|8327.4|339
1732756800000|2024-11-28 01:20:00|8331.1|8329.6|8332.4|8330.9|8332.5|8331|8330.7|8329.2|254
1732757100000|2024-11-28 01:25:00|8332.5|8331|8333.4|8331.9|8334.1|8332.6|8332.2|8330.7|215
1732757400000|2024-11-28 01:30:00|8333.3|8331.8|8332.4|8330.9|8334.1|8332.6|8332.3|8330.8|315
1732757700000|2024-11-28 01:35:00|8332.3|8330.8|8331.8|8330.3|8332.6|8331.1|8331.6|8330.1|277
1732758000000|2024-11-28 01:40:00|8331.7|8330.2|8331.5|8330|8332.6|8331.1|8331.1|8329.6|305
1732758300000|2024-11-28 01:45:00|8331.7|8330.2|8332.2|8330.7|8332.4|8331.5|8330.7|8329.5|332
1732758600000|2024-11-28 01:50:00|8332.1|8330.6|8331.9|8331|8332.4|8331|8330.9|8329.9|320
1732758900000|2024-11-28 01:55:00|8331.8|8330.9|8331.1|8330.2|8332|8331.1|8330.4|8329.5|243
1732759200000|2024-11-28 02:00:00|8331.2|8330.3|8331|8330.1|8331.9|8331|8330.9|8330|269
1732759500000|2024-11-28 02:05:00|8330.9|8330|8331.7|8330.8|8332.7|8331.8|8330.9|8330|296
1732759800000|2024-11-28 02:10:00|8331.8|8330.9|8332.1|8331.2|8332.5|8331.6|8331.2|8330.3|165
1732760100000|2024-11-28 02:15:00|8332.2|8331.3|8332.3|8331.4|8332.4|8331.5|8331.8|8330.9|231
1732760400000|2024-11-28 02:20:00|8332.4|8331.5|8332.7|8331.8|8332.8|8331.9|8332.2|8331.3|202
1732760700000|2024-11-28 02:25:00|8332.6|8331.7|8332.1|8330.6|8332.7|8331.8|8331.9|8330.5|241
1732761000000|2024-11-28 02:30:00|8332.2|8330.7|8332.3|8331.4|8332.8|8331.5|8331.8|8330.4|214
1732761300000|2024-11-28 02:35:00|8332.4|8331.5|8332|8331.1|8332.5|8331.6|8331.6|8330.7|242
1732761600000|2024-11-28 02:40:00|8331.9|8331|8332.1|8331.2|8332.2|8331.3|8331.5|8330.6|222
1732761900000|2024-11-28 02:45:00|8332|8331.1|8331.8|8330.9|8332.3|8331.4|8331.5|8330.6|243
1732762200000|2024-11-28 02:50:00|8331.9|8331|8333.1|8332.2|8333.4|8332.5|8331.8|8330.9|274
1732762500000|2024-11-28 02:55:00|8333.2|8332.3|8333|8332.1|8333.6|8332.7|8332.8|8331.9|242
1732762800000|2024-11-28 03:00:00|8332.9|8332|8333.2|8332.3|8333.3|8332.4|8332.3|8331.4|185
1732763100000|2024-11-28 03:05:00|8333|8332.1|8332.9|8332|8333.3|8332.4|8332.2|8331.3|259
1732763400000|2024-11-28 03:10:00|8332.7|8331.8|8333.1|8332.2|8333.1|8332.2|8332.7|8331.8|172
1732763700000|2024-11-28 03:15:00|8333|8332.1|8332.9|8332|8333.5|8332.6|8332.7|8331.8|166
1732764000000|2024-11-28 03:20:00|8333|8332.1|8333.2|8332.3|8333.2|8332.3|8332.4|8331.5|127
1732764300000|2024-11-28 03:25:00|8333.1|8332.2|8334.3|8333.4|8334.4|8333.5|8333.1|8332.2|239
1732764600000|2024-11-28 03:30:00|8334.1|8333.2|8332.8|8331.9|8334.3|8333.4|8332.6|8331.7|200
1732764900000|2024-11-28 03:35:00|8332.7|8331.8|8333.7|8332.8|8333.7|8332.8|8332.6|8331.7|246
1732765200000|2024-11-28 03:40:00|8333.6|8332.7|8333.9|8333|8334.1|8333.2|8333.4|8332.5|216
1732765500000|2024-11-28 03:45:00|8334|8333.1|8333.5|8332.6|8334.1|8333.2|8333.3|8332.4|183
1732765800000|2024-11-28 03:50:00|8333.4|8332.5|8333.4|8332.5|8333.6|8332.7|8332.8|8331.9|149
1732766100000|2024-11-28 03:55:00|8333.6|8332.7|8334|8332.5|8334|8333|8333.4|8332.3|223
1732766400000|2024-11-28 04:00:00|8333.9|8332.4|8333.5|8332.6|8334.2|8333.1|8333.4|8332.3|214
1732766700000|2024-11-28 04:05:00|8333.6|8332.7|8333.6|8332.7|8333.8|8332.9|8333.1|8332.2|152
1732767000000|2024-11-28 04:10:00|8333.5|8332.6|8333.7|8332.2|8333.9|8332.7|8332.9|8331.7|147
1732767300000|2024-11-28 04:15:00|8333.6|8332.1|8335.1|8334.2|8335.8|8334.9|8333.2|8332.1|137
1732767600000|2024-11-28 04:20:00|8335.2|8334.3|8334.4|8333.5|8335.7|8334.8|8334.3|8333.4|172
1732767900000|2024-11-28 04:25:00|8334.5|8333.6|8334.7|8333.8|8335.3|8334.4|8334.5|8333.6|103
1732768200000|2024-11-28 04:30:00|8334.6|8333.7|8334.4|8333.5|8335|8334|8334.1|8332.7|273
1732768500000|2024-11-28 04:35:00|8334.3|8333.4|8334.6|8333.7|8334.7|8333.8|8334.3|8333.4|151
1732768800000|2024-11-28 04:40:00|8334.5|8333.6|8334.5|8333.6|8335.3|8334.4|8334.4|8333.5|127
1732769100000|2024-11-28 04:45:00|8334.6|8333.7|8334|8333.1|8335.1|8333.9|8333.9|8333|218
1732769400000|2024-11-28 04:50:00|8333.9|8333|8333.5|8332.6|8334.2|8333.3|8333.5|8332.6|252
1732769700000|2024-11-28 04:55:00|8333.4|8332.5|8333|8332.1|8334.4|8333|8332.7|8331.8|160
1732770000000|2024-11-28 05:00:00|8333.2|8331.7|8333.2|8332.3|8333.6|8332.4|8332.3|8331.4|174
1732770300000|2024-11-28 05:05:00|8333.1|8332.2|8333.5|8332.6|8334.9|8334|8333.1|8331.8|232
1732770600000|2024-11-28 05:10:00|8333.6|8332.7|8333.4|8331.9|8334.2|8333|8333.3|8331.8|237
1732770900000|2024-11-28 05:15:00|8333.3|8331.8|8333|8331.5|8333.6|8332.1|8332.7|8331.2|276
1732771200000|2024-11-28 05:20:00|8333.1|8331.6|8332.9|8331.4|8333.2|8331.7|8332.3|8330.8|215
1732771500000|2024-11-28 05:25:00|8332.8|8331.3|8333.2|8331.7|8333.6|8332.1|8332.8|8331.3|254
1732771800000|2024-11-28 05:30:00|8333.3|8331.8|8333.7|8332.2|8334.3|8332.8|8332.9|8331.7|243
1732772100000|2024-11-28 05:35:00|8333.8|8332.3|8333.6|8332.7|8334.3|8333.1|8333.6|8332.2|252
1732772400000|2024-11-28 05:40:00|8333.7|8332.8|8333.7|8332.8|8334.1|8332.9|8333.4|8332.2|195
1732772700000|2024-11-28 05:45:00|8333.8|8332.9|8332.2|8331.3|8334.4|8333.1|8332.2|8331|191
1732773000000|2024-11-28 05:50:00|8332.1|8331.2|8332.2|8331.3|8332.7|8331.8|8331.9|8331|107
1732773300000|2024-11-28 05:55:00|8332.1|8331.2|8331|8330.1|8332.5|8331.6|8331|8330.1|185
1732773600000|2024-11-28 06:00:00|8330.9|8330|8329.9|8328.4|8331.5|8330.6|8329.5|8328|278
1732773900000|2024-11-28 06:05:00|8330|8328.5|8330.8|8329.3|8330.8|8329.3|8329.7|8328.2|182
1732774200000|2024-11-28 06:10:00|8331.2|8329.7|8331.2|8329.7|8331.3|8329.8|8330.8|8329.3|78
1732774500000|2024-11-28 06:15:00|8331.1|8329.6|8331.3|8329.8|8331.6|8330.1|8330.8|8329.3|217
1732774800000|2024-11-28 06:20:00|8331.2|8329.7|8332|8330.5|8332|8330.5|8331|8329.5|305
1732775100000|2024-11-28 06:25:00|8332.1|8330.6|8331.6|8330.7|8332.4|8330.9|8331.4|8329.9|391
1732775400000|2024-11-28 06:30:00|8331.8|8330.9|8331.3|8330.4|8332.1|8331|8330.4|8329.3|270
1732775700000|2024-11-28 06:35:00|8331.4|8330.5|8331.4|8330.5|8331.9|8331|8331.1|8330.2|195
1732776000000|2024-11-28 06:40:00|8331.5|8330.6|8330.9|8330|8331.7|8330.8|8330.7|8329.4|196
1732776300000|2024-11-28 06:45:00|8330.8|8329.9|8330.3|8329.4|8331.5|8330.2|8330.1|8328.9|167
1732776600000|2024-11-28 06:50:00|8330.4|8329.5|8331.9|8330.4|8332.5|8331.3|8330.3|8329.4|186
1732776900000|2024-11-28 06:55:00|8332.1|8330.6|8332.2|8330.7|8332.3|8330.8|8331.3|8329.8|174
1732777200000|2024-11-28 07:00:00|8332|8330.5|8331.6|8330.7|8332.2|8331.1|8330.2|8328.7|239
1732777500000|2024-11-28 07:05:00|8331.8|8330.9|8332.6|8331.7|8333.1|8331.9|8331.5|8330.6|157
1732777800000|2024-11-28 07:10:00|8332.5|8331.6|8333.6|8332.7|8333.6|8332.7|8332.5|8331.4|119
1732778100000|2024-11-28 07:15:00|8333.7|8332.8|8332.5|8331.6|8334.1|8333.2|8332.2|8331.3|100
1732778400000|2024-11-28 07:20:00|8332.4|8331.5|8332.7|8331.8|8333.3|8332.4|8331.2|8330.3|143
1732778700000|2024-11-28 07:25:00|8332.5|8331.6|8330.6|8329.7|8333.4|8332.5|8330.1|8329.2|151
1732779000000|2024-11-28 07:30:00|8330.5|8329.6|8330.2|8328.7|8331.5|8330.6|8329.2|8328|198
1732779300000|2024-11-28 07:35:00|8330.3|8328.8|8328.7|8327.8|8330.5|8329.3|8328.1|8326.8|289
1732779600000|2024-11-28 07:40:00|8328.8|8327.9|8328.4|8327.5|8329.5|8328.5|8328.2|8327|173
1732779900000|2024-11-28 07:45:00|8328.2|8327.3|8331|8330.1|8331.9|8331|8328.2|8327.3|212
1732780200000|2024-11-28 07:50:00|8330.9|8330|8331.6|8330.7|8331.9|8331|8330.2|8329.3|131
1732780500000|2024-11-28 07:55:00|8331.4|8330.5|8332.6|8331.7|8334|8332.5|8331.4|8330.4|292
1732780800000|2024-11-28 08:00:00|8332.5|8331.6|8326.3|8325.4|8332.5|8331.6|8325.2|8324|596
1732781100000|2024-11-28 08:05:00|8326.2|8325.3|8327.9|8327|8328.9|8328|8324.6|8323.7|296
1732781400000|2024-11-28 08:10:00|8327.8|8326.9|8330.2|8328.7|8330.6|8329.7|8327.7|8326.8|268
1732781700000|2024-11-28 08:15:00|8330.1|8328.6|8326.1|8325.2|8330.1|8328.6|8326|8325|304
1732782000000|2024-11-28 08:20:00|8326|8325.1|8326.5|8325.6|8327.4|8326.4|8324.7|8323.7|272
1732782300000|2024-11-28 08:25:00|8326.4|8325.5|8329.2|8328.3|8329.2|8328.3|8325.9|8325|315
1732782600000|2024-11-28 08:30:00|8329.1|8328.2|8330.7|8329.2|8330.7|8329.7|8327.5|8326.6|254
1732782900000|2024-11-28 08:35:00|8330.5|8329|8331.2|8329.7|8332.6|8331.1|8329.1|8328.2|312
1732783200000|2024-11-28 08:40:00|8331.5|8330|8333.6|8332.7|8333.7|8332.8|8330.7|8329.7|253
1732783500000|2024-11-28 08:45:00|8333.4|8332.5|8335.5|8334.6|8337|8336.1|8333.4|8332.5|289
1732783800000|2024-11-28 08:50:00|8335.7|8334.8|8336.1|8334.6|8337|8336.1|8334.9|8333.8|265
1732784100000|2024-11-28 08:55:00|8336.2|8334.7|8336.2|8334.7|8337.2|8336.3|8335.4|8334|259
1732784400000|2024-11-28 09:00:00|8336.1|8334.6|8337.3|8335.8|8338.1|8336.6|8331.9|8330.4|619
1732784700000|2024-11-28 09:05:00|8337.4|8335.9|8333.4|8332.5|8340|8338.5|8333.4|8332.5|517
1732785000000|2024-11-28 09:10:00|8333.2|8332.3|8333.7|8332.8|8334.8|8333.9|8332.5|8331.1|355
1732785300000|2024-11-28 09:15:00|8333.5|8332.6|8332.4|8330.9|8333.6|8332.7|8330.1|8328.6|308
1732785600000|2024-11-28 09:20:00|8332.1|8330.6|8331.7|8330.2|8332.5|8331.3|8329.5|8328.4|337
1732785900000|2024-11-28 09:25:00|8332.1|8330.6|8329.2|8328.3|8332.1|8330.6|8328.7|8327.8|312
1732786200000|2024-11-28 09:30:00|8329.5|8328|8329.3|8328.4|8330.5|8329|8328.2|8327.2|250
1732786500000|2024-11-28 09:35:00|8329.5|8328.6|8328.4|8327.5|8330.4|8329.5|8326.9|8326|302
1732786800000|2024-11-28 09:40:00|8328.5|8327.6|8329.6|8328.1|8330.7|8329.7|8328.4|8327.4|214
1732787100000|2024-11-28 09:45:00|8329.5|8328|8327|8326.1|8330.2|8328.8|8326.8|8325.9|242
1732787400000|2024-11-28 09:50:00|8327.1|8326.2|8326.1|8324.6|8327.1|8326.2|8325.5|8324.5|168
1732787700000|2024-11-28 09:55:00|8326|8324.5|8325.4|8324.5|8327|8325.9|8324.7|8323.8|177
1732788000000|2024-11-28 10:00:00|8325.3|8324.4|8325.6|8324.7|8326.7|8325.7|8324.7|8323.8|180
1732788300000|2024-11-28 10:05:00|8325.5|8324.6|8327|8326.1|8327.3|8326.4|8324.9|8324|168
1732788600000|2024-11-28 10:10:00|8327.1|8326.2|8326.5|8325.6|8328.4|8327.4|8325.7|8324.8|190
1732788900000|2024-11-28 10:15:00|8326.4|8325.5|8327|8326.1|8327.7|8326.8|8325.4|8324.5|198
1732789200000|2024-11-28 10:20:00|8326.9|8326|8328.6|8327.1|8328.9|8328|8326.5|8325.6|171
1732789500000|2024-11-28 10:25:00|8328.5|8327|8329.6|8328.1|8329.7|8328.2|8327.5|8326|219
1732789800000|2024-11-28 10:30:00|8329.8|8328.3|8328.9|8328|8330.3|8328.9|8328.6|8327.2|181
1732790100000|2024-11-28 10:35:00|8328.8|8327.9|8329|8327.5|8329.7|8328.6|8328.5|8327|151
1732790400000|2024-11-28 10:40:00|8328.8|8327.3|8326.6|8325.7|8328.8|8327.5|8326.1|8325.2|209
1732790700000|2024-11-28 10:45:00|8326.9|8325.4|8326.2|8324.7|8327.3|8325.8|8325.3|8323.8|160
1732791000000|2024-11-28 10:50:00|8326.3|8324.8|8329.4|8327.9|8329.5|8328.4|8325.4|8324.2|163
1732791300000|2024-11-28 10:55:00|8329.5|8328|8330.4|8329.5|8330.4|8329.5|8327.6|8326.1|178
1732791600000|2024-11-28 11:00:00|8330.6|8329.7|8331.4|8330.5|8331.7|8330.8|8330|8329.1|216
1732791900000|2024-11-28 11:05:00|8331.6|8330.7|8330.5|8329.6|8331.6|8330.7|8329.2|8328|178
1732792200000|2024-11-28 11:10:00|8330.6|8329.7|8329.6|8328.7|8330.7|8329.8|8328.8|8327.7|149
1732792500000|2024-11-28 11:15:00|8329.5|8328.6|8327.8|8326.3|8329.5|8328.6|8327.7|8326.3|135
1732792800000|2024-11-28 11:20:00|8327.9|8326.4|8331.7|8330.8|8331.8|8330.9|8327.9|8326.4|188
1732793100000|2024-11-28 11:25:00|8331.8|8330.9|8332.3|8330.8|8332.7|8331.8|8330.7|8329.6|164
1732793400000|2024-11-28 11:30:00|8332.2|8330.7|8330|8329.1|8332.7|8331.2|8330|8329.1|107
1732793700000|2024-11-28 11:35:00|8329.9|8329|8330.5|8329.6|8331.8|8330.9|8329.7|8328.8|149
1732794000000|2024-11-28 11:40:00|8330.4|8329.5|8330.2|8329.3|8330.7|8329.8|8329.3|8328.4|136
1732794300000|2024-11-28 11:45:00|8330.3|8329.4|8330.2|8329.3|8330.8|8329.7|8329.6|8328.7|135
1732794600000|2024-11-28 11:50:00|8330.3|8329.4|8328.1|8326.6|8330.6|8329.7|8327.3|8326.4|171
1732794900000|2024-11-28 11:55:00|8328.2|8326.7|8329.4|8328.5|8329.4|8328.5|8327.9|8326.4|169
1732795200000|2024-11-28 12:00:00|8329.3|8328.4|8330|8328.5|8330.4|8329.5|8328.9|8328|205
1732795500000|2024-11-28 12:05:00|8330.1|8328.6|8331.7|8330.8|8332.5|8331.3|8330.1|8328.6|249
1732795800000|2024-11-28 12:10:00|8331.9|8331|8332|8331.1|8332.8|8331.7|8330.9|8330|213
1732796100000|2024-11-28 12:15:00|8331.9|8331|8331.9|8330.4|8332.7|8331.3|8331.3|8330|217
1732796400000|2024-11-28 12:20:00|8332|8330.5|8332.5|8331.6|8333.3|8332.4|8331.9|8330.4|154
1732796700000|2024-11-28 12:25:00|8332.6|8331.7|8333.1|8332.2|8333.5|8332.5|8332.5|8331.2|125
1732797000000|2024-11-28 12:30:00|8333.2|8332.3|8330.4|8329.5|8333.3|8332.4|8329.6|8328.7|197
1732797300000|2024-11-28 12:35:00|8330.3|8329.4|8329.6|8328.7|8331|8330.1|8329.4|8328.5|212
1732797600000|2024-11-28 12:40:00|8329.7|8328.8|8330.1|8329.2|8330.3|8329.4|8329.3|8328.4|190
1732797900000|2024-11-28 12:45:00|8330|8329.1|8327.6|8326.7|8331|8330.1|8327.5|8326.6|208
1732798200000|2024-11-28 12:50:00|8327.5|8326.6|8328.2|8327.3|8328.7|8327.8|8327.2|8326.3|193
1732798500000|2024-11-28 12:55:00|8328.3|8327.4|8326.2|8324.7|8328.3|8327.4|8325.2|8323.8|140
1732798800000|2024-11-28 13:00:00|8326.1|8324.6|8323|8322.1|8326.8|8325.3|8322.2|8321.3|225
1732799100000|2024-11-28 13:05:00|8322.9|8322|8323.6|8322.7|8324|8323.1|8322.3|8321.4|204
1732799400000|2024-11-28 13:10:00|8323.5|8322.6|8324.1|8323.2|8326|8325.1|8323.4|8322.5|257
1732799700000|2024-11-28 13:15:00|8324.2|8323.3|8323.4|8322.5|8324.6|8323.7|8322.9|8322|168
1732800000000|2024-11-28 13:20:00|8323.3|8322.4|8324.6|8323.7|8325.4|8324.5|8322.3|8321.4|243
1732800300000|2024-11-28 13:25:00|8324.7|8323.8|8323.2|8322.3|8325.4|8324.5|8323|8322.1|227
1732800600000|2024-11-28 13:30:00|8323.3|8322.4|8324.5|8323.6|8325.2|8324.3|8323.3|8322.4|236
1732800900000|2024-11-28 13:35:00|8324.4|8323.5|8324.4|8322.9|8324.8|8323.9|8322.6|8321.7|177
1732801200000|2024-11-28 13:40:00|8324.3|8322.8|8320.8|8319.9|8325.7|8324.8|8319.3|8317.8|313
1732801500000|2024-11-28 13:45:00|8320.7|8319.8|8317.9|8317|8321.6|8320.7|8316.9|8316|315
1732801800000|2024-11-28 13:50:00|8318|8317.1|8317.9|8317|8319.8|8318.9|8316.7|8315.8|258
1732802100000|2024-11-28 13:55:00|8317.6|8316.7|8318.6|8317.7|8319.4|8318.5|8317.5|8316.6|265
1732802400000|2024-11-28 14:00:00|8318.7|8317.8|8319.6|8318.7|8320.3|8319|8317.9|8317|254
1732802700000|2024-11-28 14:05:00|8319.7|8318.8|8321.3|8320.4|8321.9|8320.8|8318.6|8317.7|239
1732803000000|2024-11-28 14:10:00|8321.4|8320.5|8320.5|8319|8322|8321.1|8319.1|8318.2|249
1732803300000|2024-11-28 14:15:00|8320.6|8319.1|8318.3|8317.4|8321.6|8320.4|8317.7|8316.8|204
1732803600000|2024-11-28 14:20:00|8318.2|8317.3|8315.5|8314.6|8318.7|8317.8|8315.5|8314.2|237
1732803900000|2024-11-28 14:25:00|8315.7|8314.8|8320.6|8319.7|8320.9|8319.7|8315.5|8314.6|225
1732804200000|2024-11-28 14:30:00|8320.8|8319.9|8320.8|8319.9|8321.9|8321|8320.5|8319.6|159
1732804500000|2024-11-28 14:35:00|8320.9|8320|8321.8|8320.3|8321.8|8320.5|8319.9|8318.4|211
1732804800000|2024-11-28 14:40:00|8321.7|8320.2|8321.8|8320.3|8322|8321.1|8320.1|8319.2|199
1732805100000|2024-11-28 14:45:00|8321.9|8320.4|8321.8|8320.9|8322.3|8321.3|8320.5|8319.6|205
1732805400000|2024-11-28 14:50:00|8321.9|8321|8320.7|8319.8|8323.6|8322.7|8320.6|8319.7|259
1732805700000|2024-11-28 14:55:00|8320.8|8319.9|8322.6|8321.7|8323.4|8322.2|8320.7|8319.8|271
1732806000000|2024-11-28 15:00:00|8322.7|8321.8|8324|8322.5|8325.3|8324.4|8322.1|8320.7|250
1732806300000|2024-11-28 15:05:00|8324.1|8322.6|8324.8|8323.9|8325.5|8324.2|8324.1|8322.6|229
1732806600000|2024-11-28 15:10:00|8324.9|8324|8325.3|8324.4|8325.8|8324.8|8324.1|8323.2|213
1732806900000|2024-11-28 15:15:00|8325.2|8324.3|8325|8323.5|8325.3|8324.4|8324.2|8323.1|142
1732807200000|2024-11-28 15:20:00|8324.9|8323.4|8323.3|8321.8|8325|8323.5|8321.9|8320.8|129
1732807500000|2024-11-28 15:25:00|8323.4|8321.9|8323.7|8322.8|8324|8323.1|8323|8321.5|157
1732807800000|2024-11-28 15:30:00|8323.6|8322.7|8323.4|8321.9|8324.5|8323.2|8322.2|8321.3|195
1732808100000|2024-11-28 15:35:00|8323.5|8322|8321.1|8319.6|8323.7|8322.2|8319.9|8318.9|192
1732808400000|2024-11-28 15:40:00|8321.2|8319.7|8319.8|8318.3|8321.8|8320.3|8319.5|8318|199
1732808700000|2024-11-28 15:45:00|8319.6|8318.1|8321.9|8321|8322.7|8321.5|8318.4|8316.9|278
1732809000000|2024-11-28 15:50:00|8322|8321.1|8323.7|8322.8|8324.4|8323.5|8321.6|8320.5|262
1732809300000|2024-11-28 15:55:00|8323.8|8322.9|8321.4|8320.5|8324.5|8323.6|8321.4|8320.5|313
1732809600000|2024-11-28 16:00:00|8321.2|8320.3|8322.1|8321.2|8322.7|8321.8|8320.6|8319.7|264
1732809900000|2024-11-28 16:05:00|8322|8321.1|8322|8321.1|8322.9|8322|8321.5|8320.6|136
1732810200000|2024-11-28 16:10:00|8322.1|8321.2|8322|8321.1|8322.3|8321.4|8321|8320.1|182
1732810500000|2024-11-28 16:15:00|8321.9|8321|8321.9|8321|8322.7|8321.8|8321.4|8320.5|149
1732810800000|2024-11-28 16:20:00|8321.8|8320.9|8321.8|8320.3|8323.1|8322.2|8321.5|8320.2|145
1732811100000|2024-11-28 16:25:00|8321.7|8320.2|8321.5|8320.6|8322|8320.7|8320.5|8319.6|153
1732811400000|2024-11-28 16:30:00|8321.4|8320.5|8321.7|8320.8|8321.7|8320.8|8320.8|8319.9|153
1732811700000|2024-11-28 16:35:00|8321.6|8320.7|8320.7|8319.8|8321.9|8321|8320.4|8319.5|138
1732812000000|2024-11-28 16:40:00|8320.5|8319.6|8319.1|8318.2|8320.6|8319.7|8319|8318.1|123
1732812300000|2024-11-28 16:45:00|8319|8318.1|8319|8317.5|8319.4|8318.5|8318.5|8317|77
1732812600000|2024-11-28 16:50:00|8318.9|8317.4|8317.7|8316.8|8319.4|8317.9|8317.6|8316.7|148
1732812900000|2024-11-28 16:55:00|8317.8|8316.9|8319.1|8317.6|8319.2|8318|8317.4|8316.5|104
1732813200000|2024-11-28 17:00:00|8319.2|8317.7|8319.8|8318.3|8319.9|8318.4|8318.7|8317.7|89
1732813500000|2024-11-28 17:05:00|8319.9|8318.4|8318.7|8317.2|8319.9|8318.4|8318.7|8317.2|52
1732813800000|2024-11-28 17:10:00|8318.8|8317.3|8317.8|8316.3|8318.8|8317.3|8317.8|8316.3|58
1732814100000|2024-11-28 17:15:00|8317.7|8316.2|8318.5|8317|8318.7|8317.2|8317.1|8315.8|87
1732814400000|2024-11-28 17:20:00|8318.4|8316.9|8318.8|8317.9|8319.2|8318|8318.2|8316.7|123
1732814700000|2024-11-28 17:25:00|8318.7|8317.8|8317.4|8316.5|8319|8317.9|8317.3|8316.4|192
1732815000000|2024-11-28 17:30:00|8317.5|8316.6|8318|8316.5|8318.4|8317.1|8317.5|8316.4|34
1732815300000|2024-11-28 17:35:00|8317.9|8316.4|8317.9|8317|8318.1|8317|8317.4|8315.9|63
1732815600000|2024-11-28 17:40:00|8317.8|8316.9|8318.1|8316.6|8318.2|8317.1|8317.4|8316.5|79
1732815900000|2024-11-28 17:45:00|8318.2|8316.7|8319.5|8318.6|8319.8|8318.9|8318.1|8316.6|125
1732816200000|2024-11-28 17:50:00|8319.6|8318.7|8318|8317.1|8319.7|8318.7|8318|8317.1|164
1732816500000|2024-11-28 17:55:00|8317.9|8317|8317.9|8317|8318|8317.1|8317.3|8316.4|86
1732816800000|2024-11-28 18:00:00|8317.8|8316.9|8320|8318.5|8320.2|8318.7|8317.8|8316.7|74
1732817100000|2024-11-28 18:05:00|8319.8|8318.3|8319.9|8318.4|8320.3|8318.8|8319.7|8318.2|34
1732817400000|2024-11-28 18:10:00|8319.6|8318.7|8319.6|8318.1|8319.6|8318.7|8319.1|8317.8|25
1732817700000|2024-11-28 18:15:00|8319.5|8318|8319|8318.1|8319.7|8318.2|8318.9|8317.9|22
1732818000000|2024-11-28 18:20:00|8319.1|8318.2|8319.2|8317.7|8319.5|8318.3|8318.9|8317.5|22
1732818300000|2024-11-28 18:25:00|8319.1|8317.6|8318.8|8317.3|8319.3|8317.8|8318.5|8317.1|41
1732818600000|2024-11-28 18:30:00|8318.7|8317.2|8318.8|8317.3|8319|8317.5|8318.5|8317|57
1732818900000|2024-11-28 18:35:00|8318.7|8317.2|8319.3|8317.8|8319.3|8318.1|8318.6|8317.2|49
1732819200000|2024-11-28 18:40:00|8319.2|8317.7|8319.4|8317.9|8319.5|8318|8319.2|8317.7|21
1732819500000|2024-11-28 18:45:00|8319.6|8318.1|8319.7|8318.2|8320|8318.5|8319.6|8318.1|26
1732819800000|2024-11-28 18:50:00|8319.6|8318.1|8320.2|8318.7|8320.2|8318.7|8319.4|8317.9|28
1732820100000|2024-11-28 18:55:00|8320.1|8318.6|8320.3|8318.8|8320.3|8318.8|8319.7|8318.2|28
1732820400000|2024-11-28 19:00:00|8320.5|8319|8320.1|8318.6|8320.7|8319.2|8320.1|8318.6|45
1732820700000|2024-11-28 19:05:00|8320.3|8318.8|8320.4|8318.9|8320.4|8318.9|8319.8|8318.3|57
1732821000000|2024-11-28 19:10:00|8320.3|8318.8|8320.3|8318.8|8320.4|8318.9|8320.1|8318.6|20
1732821300000|2024-11-28 19:15:00|8320.2|8318.7|8320.4|8318.9|8320.4|8318.9|8320.2|8318.7|16
1732821600000|2024-11-28 19:20:00|8320.3|8318.8|8320|8318.5|8320.5|8319|8319.8|8318.3|45
1732821900000|2024-11-28 19:25:00|8319.9|8318.4|8319.8|8318.3|8319.9|8318.4|8319.6|8318.1|32
1732822200000|2024-11-28 19:30:00|8319.7|8318.2|8319.4|8317.9|8319.9|8318.4|8319.4|8317.9|28
1732822500000|2024-11-28 19:35:00|8319.5|8318|8319.7|8318.2|8319.8|8318.3|8319.4|8317.9|32
1732822800000|2024-11-28 19:40:00|8319.8|8318.3|8319.8|8318.3|8320|8318.5|8319.5|8318|43
1732823100000|2024-11-28 19:45:00|8319.7|8318.2|8320|8318.5|8320.2|8318.7|8319.6|8318.1|22
1732823400000|2024-11-28 19:50:00|8320.1|8318.6|8320|8318.5|8320.2|8318.7|8319.8|8318.3|21
1732823700000|2024-11-28 19:55:00|8319.9|8318.4|8319.8|8318.3|8320|8318.5|8319.6|8318.1|35
1732824000000|2024-11-28 20:00:00|8319.9|8318.4|8319.5|8318|8319.9|8318.4|8319.2|8317.7|25
1732824300000|2024-11-28 20:05:00|8319.6|8318.1|8320.3|8318.8|8320.6|8319.1|8319.6|8318.1|32
1732824600000|2024-11-28 20:10:00|8320.5|8319|8320.3|8318.8|8320.7|8319.2|8320.3|8318.8|14
1732824900000|2024-11-28 20:15:00|8320.4|8318.9|8320.3|8318.8|8320.9|8319.4|8320.2|8318.7|26
1732825200000|2024-11-28 20:20:00|8320.4|8318.9|8319.7|8318.2|8320.5|8319|8319.6|8318.1|19
1732825500000|2024-11-28 20:25:00|8319.6|8318.1|8319.8|8318.3|8319.9|8318.4|8319.6|8318.1|23
1732825800000|2024-11-28 20:30:00|8319.7|8318.2|8320|8318.5|8320.1|8318.6|8319.7|8318.2|16
1732826100000|2024-11-28 20:35:00|8320.1|8318.6|8319.7|8318.2|8320.1|8318.6|8319.6|8318.1|15
1732826400000|2024-11-28 20:40:00|8319.8|8318.3|8319.7|8318.2|8320|8318.5|8319.4|8317.9|29
1732826700000|2024-11-28 20:45:00|8319.6|8318.1|8319.7|8318.2|8319.7|8318.2|8319.1|8317.6|26
1732827000000|2024-11-28 20:50:00|8319.6|8318.1|8319.6|8318.1|8319.7|8318.2|8319.3|8317.8|16
1732827300000|2024-11-28 20:55:00|8319.7|8318.2|8319.5|8318|8319.8|8318.3|8319.5|8318|47
1732827600000|2024-11-28 21:00:00|8319.6|8318.1|8319.8|8318.3|8319.8|8318.3|8319.2|8317.7|46
1732827900000|2024-11-28 21:05:00|8319.9|8318.4|8319.7|8318.2|8319.9|8318.4|8319.6|8318.1|24
1732828200000|2024-11-28 21:10:00|8319.8|8318.3|8319.8|8318.3|8320|8318.5|8319.7|8318.2|16
1732828500000|2024-11-28 21:15:00|8320|8318.5|8319.7|8318.2|8320.2|8318.7|8319.6|8318.1|29
1732828800000|2024-11-28 21:20:00|8319.5|8318|8319.4|8317.9|8319.6|8318.1|8319.3|8317.8|22
1732829100000|2024-11-28 21:25:00|8319.5|8318|8319.8|8318.3|8319.9|8318.4|8319.5|8318|19
1732829400000|2024-11-28 21:30:00|8319.9|8318.4|8320.2|8318.7|8320.3|8318.8|8319.9|8318.4|37
1732829700000|2024-11-28 21:35:00|8320.1|8318.6|8320.7|8319.2|8320.8|8319.3|8320.1|8318.6|22
1732830000000|2024-11-28 21:40:00|8320.8|8319.3|8320.8|8319.3|8320.8|8319.3|8320.1|8318.6|43
1732830300000|2024-11-28 21:45:00|8320.7|8319.2|8319.8|8318.3|8320.8|8319.3|8319.8|8318.3|42
1732830600000|2024-11-28 21:50:00|8319.6|8318.1|8319.8|8318.3|8319.9|8318.4|8319.4|8317.9|33
1732830900000|2024-11-28 21:55:00|8320.2|8317.8|8320.6|8316.5|8321.3|8318.1|8319.9|8316.3|53
1732831200000|2024-11-28 22:00:00|8320.4|8316.9|8323.8|8311.9|8323.8|8316.9|8320.4|8311.3|4
1732831500000|2024-11-28 22:05:00|8323.6|8311.7|8323.5|8311.6|8327.7|8315.8|8323.5|8311.6|8
1732831800000|2024-11-28 22:10:00|8323.8|8311.9|8323.9|8312|8325.9|8314|8322.5|8310.6|9
1732832100000|2024-11-28 22:15:00|8323|8311.1|8326.8|8314.9|8327.7|8315.8|8322.7|8310.8|12
1732832400000|2024-11-28 22:20:00|8326.9|8315.1|8326.8|8314.9|8327.8|8316.1|8325.9|8314.2|10
1732832700000|2024-11-28 22:25:00|8326.3|8314.4|8324.1|8312.2|8326.3|8316.2|8323.7|8311.8|11
1732833000000|2024-11-28 22:30:00|8323.9|8312|8323.5|8311.6|8323.9|8312|8323.1|8311.2|5
1732833300000|2024-11-28 22:35:00|8323.3|8311.4|8323.4|8311.5|8323.5|8311.6|8323.3|8311.4|3
1732833600000|2024-11-28 22:40:00|8323.1|8311.2|8322.2|8310.3|8323.1|8311.2|8321.9|8310|7
1732833900000|2024-11-28 22:45:00|8323.8|8311.9|8323.1|8313.1|8324.7|8313.4|8321.9|8310|12
1732834200000|2024-11-28 22:50:00|8323.7|8311.8|8323.4|8311.5|8323.7|8311.8|8323.4|8311.5|4
1732834500000|2024-11-28 22:55:00|8322|8310.1|8322|8311|8322.4|8312.4|8320.2|8308.8|14
1732834800000|2024-11-28 23:00:00|8321.5|8311.5|8322.3|8318.3|8323.6|8318.4|8321|8310.8|165
1732835100000|2024-11-28 23:05:00|8321.8|8318.7|8319.4|8317.9|8321.9|8319.1|8319.4|8317.9|87
1732835400000|2024-11-28 23:10:00|8319.9|8317.4|8321.2|8319.7|8321.6|8319.8|8319.7|8317.4|145
1732835700000|2024-11-28 23:15:00|8321.3|8319.8|8321.8|8320.3|8322.6|8321.1|8320.9|8319.4|86
1732836000000|2024-11-28 23:20:00|8321.6|8320.1|8321.4|8319.9|8322.1|8320.6|8321.2|8319.7|55
1732836300000|2024-11-28 23:25:00|8321.3|8319.8|8321.2|8319.7|8321.4|8319.9|8320.7|8319.2|41
1732836600000|2024-11-28 23:30:00|8321.1|8319.6|8319.7|8318.2|8321.2|8319.7|8319.6|8318.1|71
1732836900000|2024-11-28 23:35:00|8319.8|8318.3|8320.4|8318.9|8320.8|8319.3|8319.4|8317.9|80
1732837200000|2024-11-28 23:40:00|8320.1|8318.6|8319.9|8318.4|8320.4|8318.9|8319.7|8318.2|68
1732837500000|2024-11-28 23:45:00|8320|8318.5|8320.1|8318.6|8320.3|8318.8|8319.8|8318.3|50
1732837800000|2024-11-28 23:50:00|8320|8318.5|8320.4|8318.9|8320.4|8318.9|8319.8|8318.3|38
1732838100000|2024-11-28 23:55:00|8320.2|8318.7|8318.9|8317.4|8320.5|8319|8318.9|8317.4|64
1732838400000|2024-11-29 00:00:00|8319|8317.5|8319.3|8317.8|8319.5|8318|8318.8|8317.3|93
1732838700000|2024-11-29 00:05:00|8319.4|8317.9|8318.6|8317.1|8319.4|8317.9|8318.5|8317|139
1732839000000|2024-11-29 00:10:00|8318.7|8317.2|8319.4|8317.9|8319.4|8317.9|8318.7|8317.2|98
1732839300000|2024-11-29 00:15:00|8319.5|8318|8319.7|8318.2|8319.8|8318.3|8319|8317.5|58
1732839600000|2024-11-29 00:20:00|8319.6|8318.1|8320.1|8318.6|8320.4|8318.9|8319.5|8318|69
1732839900000|2024-11-29 00:25:00|8320|8318.5|8319.6|8318.1|8320.4|8318.9|8319.1|8317.6|59
1732840200000|2024-11-29 00:30:00|8319.5|8318|8321.8|8320.3|8322|8320.5|8319.3|8317.8|97
1732840500000|2024-11-29 00:35:00|8321.6|8320.1|8320.5|8319|8323.3|8321.8|8320.5|8319|193
1732840800000|2024-11-29 00:40:00|8320.4|8318.9|8320.7|8319.2|8322.2|8320.7|8320.2|8318.7|106
1732841100000|2024-11-29 00:45:00|8320.6|8319.1|8318.5|8317|8320.7|8319.2|8317.8|8316.3|106
1732841400000|2024-11-29 00:50:00|8318.4|8316.9|8317.2|8315.7|8318.8|8317.3|8316.7|8315.2|171
1732841700000|2024-11-29 00:55:00|8316.3|8314.8|8316.4|8314.9|8317.7|8316.2|8316.3|8314.8|123
1732842000000|2024-11-29 01:00:00|8316.5|8315|8318|8316.5|8318.4|8316.9|8316.4|8314.9|181
1732842300000|2024-11-29 01:05:00|8317.9|8316.4|8319.2|8317.7|8319.6|8318.1|8317.1|8315.6|353
1732842600000|2024-11-29 01:10:00|8319.3|8317.8|8319.2|8317.7|8320|8318.5|8318.5|8317|253
1732842900000|2024-11-29 01:15:00|8319|8317.5|8318.5|8317|8319.5|8318|8316.8|8315.3|381
1732843200000|2024-11-29 01:20:00|8318.4|8316.9|8317.9|8316.4|8320|8318.5|8317.8|8316.3|362
1732843500000|2024-11-29 01:25:00|8318|8316.5|8316.9|8315.4|8320.4|8318.9|8316.6|8315.1|306
1732843800000|2024-11-29 01:30:00|8316.8|8315.3|8316.8|8315.3|8317.9|8316.4|8316.4|8314.9|371
1732844100000|2024-11-29 01:35:00|8316.9|8315.4|8315|8313.5|8316.9|8315.4|8314.8|8313.3|288
1732844400000|2024-11-29 01:40:00|8315.1|8313.6|8314.7|8313.2|8315.3|8314|8314.1|8312.9|312
1732844700000|2024-11-29 01:45:00|8314.5|8313|8314.3|8312.8|8314.8|8313.3|8312.6|8311.1|275
1732845000000|2024-11-29 01:50:00|8314.4|8312.9|8315.3|8313.8|8315.5|8314|8313.1|8311.6|198
1732845300000|2024-11-29 01:55:00|8315.2|8313.7|8314.1|8312.6|8315.5|8314|8312.8|8311.3|209
1732845600000|2024-11-29 02:00:00|8314.2|8312.7|8316.1|8314.6|8316.1|8314.6|8313.7|8312.2|330
1732845900000|2024-11-29 02:05:00|8316.2|8314.7|8317.1|8315.6|8317.2|8316.1|8315.9|8314.4|314
1732846200000|2024-11-29 02:10:00|8317|8315.5|8316.5|8315|8317.8|8316.3|8316.4|8314.9|272
1732846500000|2024-11-29 02:15:00|8316.4|8314.9|8318|8317.1|8318.3|8317.1|8316.4|8314.9|258
1732846800000|2024-11-29 02:20:00|8317.8|8316.9|8318|8317.1|8318.8|8317.9|8317.2|8316|273
1732847100000|2024-11-29 02:25:00|8317.8|8316.9|8318.2|8317.3|8318.3|8317.4|8317.6|8316.7|160
1732847400000|2024-11-29 02:30:00|8318.3|8317.4|8319.6|8318.7|8319.9|8319|8317.8|8316.9|369
1732847700000|2024-11-29 02:35:00|8319.7|8318.8|8319.2|8318.3|8319.8|8318.9|8318.6|8317.7|272
1732848000000|2024-11-29 02:40:00|8319.3|8318.4|8319.4|8317.9|8319.8|8318.4|8318.3|8317.4|205
1732848300000|2024-11-29 02:45:00|8319.3|8317.8|8318.4|8316.9|8319.4|8317.9|8317.9|8316.4|271
1732848600000|2024-11-29 02:50:00|8318.3|8316.8|8317.6|8316.7|8318.8|8317.3|8317.3|8316.4|219
1732848900000|2024-11-29 02:55:00|8317.4|8316.5|8318.7|8317.2|8318.9|8317.8|8317.4|8316.4|179
1732849200000|2024-11-29 03:00:00|8318.9|8317.4|8317.7|8316.8|8319.2|8317.7|8317.6|8316.6|228
1732849500000|2024-11-29 03:05:00|8317.8|8316.9|8317.8|8316.9|8317.8|8316.9|8316.9|8316|191
1732849800000|2024-11-29 03:10:00|8317.9|8317|8316.8|8315.9|8317.9|8317|8316.2|8315.3|230
1732850100000|2024-11-29 03:15:00|8316.7|8315.8|8316.5|8315.6|8317.1|8316.2|8316.3|8315.4|182
1732850400000|2024-11-29 03:20:00|8316.6|8315.7|8316.7|8315.8|8317|8316.1|8316.1|8314.9|279
1732850700000|2024-11-29 03:25:00|8316.5|8315.6|8316.8|8315.9|8316.8|8315.9|8315.9|8315|163
1732851000000|2024-11-29 03:30:00|8316.9|8316|8316|8315.1|8317.5|8316.5|8315.7|8314.8|367
1732851300000|2024-11-29 03:35:00|8315.9|8315|8315.5|8314.6|8316.3|8315.4|8315.4|8314.5|211
1732851600000|2024-11-29 03:40:00|8315.4|8314.5|8316.4|8315.5|8316.4|8315.5|8314.5|8313.6|262
1732851900000|2024-11-29 03:45:00|8316.2|8315.3|8317.7|8316.8|8318.4|8317.3|8316.2|8315.3|200
1732852200000|2024-11-29 03:50:00|8317.8|8316.9|8317.5|8316.6|8318.1|8317.2|8316.5|8315.4|167
1732852500000|2024-11-29 03:55:00|8317.6|8316.7|8317.5|8316.6|8317.8|8316.9|8316.8|8315.9|160
1732852800000|2024-11-29 04:00:00|8317.6|8316.7|8317.2|8316.3|8318.1|8317.2|8317|8315.6|156
1732853100000|2024-11-29 04:05:00|8317.3|8316.4|8316|8315.1|8317.8|8316.5|8315.8|8314.7|238
1732853400000|2024-11-29 04:10:00|8316.1|8315.2|8316|8314.5|8316.4|8315.5|8314.8|8313.3|249
1732853700000|2024-11-29 04:15:00|8316.1|8314.6|8316.4|8315.5|8316.7|8315.7|8315.7|8314.4|234
1732854000000|2024-11-29 04:20:00|8316.5|8315.6|8318.2|8316.7|8318.2|8316.7|8316.4|8315.3|269
1732854300000|2024-11-29 04:25:00|8318.1|8316.6|8317.1|8315.6|8318.2|8316.7|8316.5|8315.2|277
1732854600000|2024-11-29 04:30:00|8317|8315.5|8316.1|8314.6|8317.1|8315.9|8315.5|8314.3|169
1732854900000|2024-11-29 04:35:00|8316.2|8314.7|8316.9|8315.4|8317.8|8316.3|8315.9|8314.5|164
1732855200000|2024-11-29 04:40:00|8317|8315.5|8316.4|8314.9|8317|8315.6|8315.9|8314.8|145
1732855500000|2024-11-29 04:45:00|8316.5|8315|8316.4|8315.5|8317.2|8315.7|8316.3|8314.9|187
1732855800000|2024-11-29 04:50:00|8316.5|8315.6|8316.3|8315.4|8316.5|8315.6|8316.1|8315.2|157
1732856100000|2024-11-29 04:55:00|8316.7|8315.2|8317.2|8315.7|8317.3|8316.4|8316.3|8315.2|129
1732856400000|2024-11-29 05:00:00|8317.3|8315.8|8317.4|8316.5|8317.4|8316.5|8316.5|8315.6|166
1732856700000|2024-11-29 05:05:00|8317.3|8316.4|8317.1|8316.2|8317.5|8316.6|8316.6|8315.7|259
1732857000000|2024-11-29 05:10:00|8316.9|8316|8317.9|8316.4|8318.1|8316.6|8316.7|8315.5|318
1732857300000|2024-11-29 05:15:00|8318|8316.5|8317.8|8316.9|8318.4|8317.2|8317.3|8316.3|369
1732857600000|2024-11-29 05:20:00|8317.9|8317|8318|8317.1|8318.4|8317.2|8317.6|8316.3|299
1732857900000|2024-11-29 05:25:00|8317.9|8317|8317.7|8316.8|8318.5|8317.6|8317.6|8316.4|349
1732858200000|2024-11-29 05:30:00|8317.8|8316.9|8317|8316.1|8318|8317.1|8316.9|8316|114
1732858500000|2024-11-29 05:35:00|8317.1|8316.2|8316.7|8315.8|8317.5|8316.6|8316.5|8315.6|197
1732858800000|2024-11-29 05:40:00|8316.8|8315.9|8317.4|8316.5|8317.5|8316.6|8316|8315.1|232
1732859100000|2024-11-29 05:45:00|8317.3|8316.4|8316.3|8315.4|8317.5|8316.6|8316.3|8315.4|207
1732859400000|2024-11-29 05:50:00|8316.4|8315.5|8317.4|8316.5|8317.6|8316.6|8315.8|8314.9|245
1732859700000|2024-11-29 05:55:00|8317.3|8316.4|8317.5|8316.6|8318.5|8317|8317.2|8315.7|326
1732860000000|2024-11-29 06:00:00|8317.4|8316.5|8317.9|8317|8318.1|8317.2|8316.7|8315.2|283
1732860300000|2024-11-29 06:05:00|8317.8|8316.9|8317.5|8316.6|8318.4|8317.5|8317.2|8316.3|240
1732860600000|2024-11-29 06:10:00|8317.4|8316.5|8316|8315.1|8317.9|8316.7|8315.3|8314.1|300
1732860900000|2024-11-29 06:15:00|8315.9|8315|8316.5|8315.6|8316.8|8315.9|8315.8|8314.9|133
1732861200000|2024-11-29 06:20:00|8316.6|8315.7|8315.4|8314.5|8316.6|8315.7|8315.2|8314.3|275
1732861500000|2024-11-29 06:25:00|8315.5|8314.6|8316.2|8315.3|8316.8|8315.6|8315.2|8314.3|225
1732861800000|2024-11-29 06:30:00|8316.1|8315.2|8317|8315.5|8317.3|8316.1|8315.8|8314.9|351
1732862100000|2024-11-29 06:35:00|8316.8|8315.3|8315.8|8314.9|8317|8315.9|8315.3|8314.4|257
1732862400000|2024-11-29 06:40:00|8315.7|8314.8|8315.8|8314.9|8316.1|8315.2|8315.4|8314.5|209
1732862700000|2024-11-29 06:45:00|8315.9|8315|8315.6|8314.1|8316.6|8315.1|8315.2|8314|227
1732863000000|2024-11-29 06:50:00|8315.5|8314|8315.5|8314.6|8316|8314.6|8314.4|8313.5|202
1732863300000|2024-11-29 06:55:00|8315.6|8314.7|8315.9|8314.4|8316.4|8314.9|8314|8312.5|381
1732863600000|2024-11-29 07:00:00|8315.8|8314.3|8315.2|8314.3|8317.1|8315.6|8313.8|8312.3|427
1732863900000|2024-11-29 07:05:00|8315.3|8314.4|8314.1|8313.2|8316|8315.1|8313.2|8311.7|192
1732864200000|2024-11-29 07:10:00|8314.2|8313.3|8311.3|8309.8|8314.6|8313.7|8309.7|8308.5|229
1732864500000|2024-11-29 07:15:00|8311.6|8310.1|8308.1|8306.6|8311.6|8310.3|8305.5|8304.6|464
1732864800000|2024-11-29 07:20:00|8308.2|8306.7|8307.3|8305.8|8310.2|8308.7|8306.9|8305.4|289
1732865100000|2024-11-29 07:25:00|8307.4|8305.9|8315.3|8314.4|8315.7|8314.8|8307.3|8305.8|362
1732865400000|2024-11-29 07:30:00|8315.1|8314.2|8313.7|8312.2|8316.1|8314.6|8312.1|8310.6|404
1732865700000|2024-11-29 07:35:00|8313.8|8312.3|8311.7|8310.2|8314|8312.8|8310.5|8309|277
1732866000000|2024-11-29 07:40:00|8311.9|8310.4|8311.6|8308.9|8312.3|8310.8|8310.5|8308.9|271
1732866300000|2024-11-29 07:45:00|8311.4|8308.7|8313.8|8312.9|8316.1|8314.6|8309.1|8307.3|369
1732866600000|2024-11-29 07:50:00|8313.9|8313|8314.2|8313.3|8316.4|8315.5|8313.6|8312.5|367
1732866900000|2024-11-29 07:55:00|8314|8313.1|8316.1|8314.6|8316.1|8315.1|8313.5|8312|451
1732867200000|2024-11-29 08:00:00|8316.2|8314.7|8317.8|8316.3|8318.4|8316.9|8314.2|8313.3|361
1732867500000|2024-11-29 08:05:00|8317.9|8316.4|8317.8|8316.9|8318.4|8317.2|8316.5|8315.6|262
1732867800000|2024-11-29 08:10:00|8317.9|8317|8320.8|8319.9|8321.7|8320.7|8317.9|8317|272
1732868100000|2024-11-29 08:15:00|8320.7|8319.8|8319.4|8318.5|8321.9|8321|8318.8|8317.6|357
1732868400000|2024-11-29 08:20:00|8319.5|8318.6|8317|8315.5|8320.2|8319.3|8316.8|8315.5|334
1732868700000|2024-11-29 08:25:00|8317.1|8315.6|8315.6|8314.1|8317.4|8316.4|8315.6|8314.1|278
1732869000000|2024-11-29 08:30:00|8315.7|8314.2|8315.5|8314.6|8317.4|8316.5|8314.6|8313.5|252
1732869300000|2024-11-29 08:35:00|8315.6|8314.7|8317.1|8315.6|8317.6|8316.1|8313.5|8312.3|240
1732869600000|2024-11-29 08:40:00|8317|8315.5|8316.7|8315.2|8317.2|8316.2|8315.5|8314.3|251
1732869900000|2024-11-29 08:45:00|8316.5|8315|8319|8318.1|8319.8|8318.9|8316.3|8314.9|242
1732870200000|2024-11-29 08:50:00|8319.1|8318.2|8319.3|8317.8|8321.7|8320.7|8319.1|8317.8|234
1732870500000|2024-11-29 08:55:00|8319.4|8317.9|8320.6|8319.7|8321|8319.9|8319.2|8317.9|229
1732870800000|2024-11-29 09:00:00|8321.1|8320.2|8319.4|8317.9|8322.9|8322|8317.7|8316.2|407
1732871100000|2024-11-29 09:05:00|8319.7|8318.2|8321.1|8320.2|8322.2|8321.3|8319.4|8317.9|356
1732871400000|2024-11-29 09:10:00|8321.2|8320.3|8323.8|8322.9|8324.5|8323.3|8321.1|8320.2|333
1732871700000|2024-11-29 09:15:00|8323.7|8322.8|8321.6|8320.7|8324|8323.1|8321.5|8320.6|217
1732872000000|2024-11-29 09:20:00|8321.7|8320.8|8319.8|8318.3|8321.8|8320.9|8318.1|8317.2|260
1732872300000|2024-11-29 09:25:00|8319.9|8318.4|8319.8|8318.9|8320.5|8319.3|8318.9|8318|179
1732872600000|2024-11-29 09:30:00|8319.7|8318.8|8320.1|8319.2|8320.5|8319.6|8318.7|8317.7|185
1732872900000|2024-11-29 09:35:00|8320.2|8319.3|8319.1|8317.6|8320.9|8320|8318.3|8317.3|304
1732873200000|2024-11-29 09:40:00|8319.2|8317.7|8317.2|8316.3|8319.3|8317.8|8314.8|8313.9|343
1732873500000|2024-11-29 09:45:00|8317.1|8316.2|8317.8|8316.9|8318.2|8316.9|8316.5|8315.4|260
1732873800000|2024-11-29 09:50:00|8317.7|8316.8|8317.5|8316.6|8318.4|8317.5|8316.3|8315.4|249
1732874100000|2024-11-29 09:55:00|8317.6|8316.7|8319|8316.8|8319|8317.9|8317.1|8316.2|282
1732874400000|2024-11-29 10:00:00|8318.6|8317.1|8320.6|8319.7|8321.4|8320.5|8318.4|8316.9|327
1732874700000|2024-11-29 10:05:00|8320.7|8319.8|8323.9|8323|8324.7|8323.8|8320|8319.1|213
1732875000000|2024-11-29 10:10:00|8323.8|8322.9|8324.4|8323.5|8324.9|8324|8322.5|8321.6|185
1732875300000|2024-11-29 10:15:00|8324.5|8323.6|8325|8324.1|8326.7|8325.8|8323.9|8323|200
1732875600000|2024-11-29 10:20:00|8324.9|8324|8324.2|8323.3|8325.5|8324.6|8324|8323.1|212
1732875900000|2024-11-29 10:25:00|8324.3|8323.4|8325|8323.5|8325.3|8324.4|8323.3|8322.4|247
1732876200000|2024-11-29 10:30:00|8324.9|8323.4|8330.7|8329.2|8330.7|8329.2|8324.5|8323.3|323
1732876500000|2024-11-29 10:35:00|8330.6|8329.1|8329.5|8328.6|8332.2|8331.3|8329|8328|279
1732876800000|2024-11-29 10:40:00|8329.4|8328.5|8325|8324.1|8329.4|8328.5|8325|8324.1|318
1732877100000|2024-11-29 10:45:00|8324.9|8324|8323.4|8322.5|8325.8|8324.9|8322.7|8321.8|318
1732877400000|2024-11-29 10:50:00|8323.3|8322.4|8322.8|8321.9|8324.9|8324|8321.9|8321|251
1732877700000|2024-11-29 10:55:00|8322.9|8322|8322.3|8321.4|8323.3|8322.2|8321.2|8320.3|367
1732878000000|2024-11-29 11:00:00|8322.2|8321.3|8323.8|8322.9|8325.2|8324|8322.2|8321.3|296
1732878300000|2024-11-29 11:05:00|8323.7|8322.8|8322|8321.1|8324.4|8323.5|8321.7|8320.8|259
1732878600000|2024-11-29 11:10:00|8321.9|8321|8319.4|8318.5|8322|8321.1|8318.6|8317.7|291
1732878900000|2024-11-29 11:15:00|8319.3|8318.4|8319|8318.1|8320.3|8319.4|8318.7|8317.8|294
1732879200000|2024-11-29 11:20:00|8318.9|8318|8318.9|8318|8319.4|8318.5|8317.8|8316.9|224
1732879500000|2024-11-29 11:25:00|8319|8318.1|8319|8318.1|8320.1|8319.2|8318.9|8318|240
1732879800000|2024-11-29 11:30:00|8318.9|8318|8320|8319.1|8320.5|8319.6|8318.4|8317.5|239
1732880100000|2024-11-29 11:35:00|8320.1|8319.2|8321.5|8320.6|8321.7|8320.8|8319.3|8318.4|167
1732880400000|2024-11-29 11:40:00|8321.4|8320.5|8322.1|8321.2|8322.8|8321.9|8321.1|8320.2|161
1732880700000|2024-11-29 11:45:00|8321.9|8321|8323.9|8323|8324.2|8323.3|8321.8|8320.9|192
1732881000000|2024-11-29 11:50:00|8324|8323.1|8320.7|8319.8|8324|8323.1|8320.5|8319.6|217
1732881300000|2024-11-29 11:55:00|8320.6|8319.7|8319.1|8318.2|8321.5|8320.2|8316.7|8315.8|400
1732881600000|2024-11-29 12:00:00|8319|8318.1|8319.8|8318.9|8320.1|8319.2|8316.5|8315.6|416
1732881900000|2024-11-29 12:05:00|8319.7|8318.8|8317|8316.1|8319.8|8318.9|8316.7|8315.8|268
1732882200000|2024-11-29 12:10:00|8317.1|8316.2|8317.4|8316.5|8318|8317.1|8316.9|8316|165
1732882500000|2024-11-29 12:15:00|8317.5|8316.6|8315.2|8314.3|8317.7|8316.8|8314.7|8313.8|309
1732882800000|2024-11-29 12:20:00|8315.3|8314.4|8315.5|8314.6|8317.4|8316.5|8314.4|8313.2|311
1732883100000|2024-11-29 12:25:00|8315.6|8314.7|8317.1|8316.2|8317.9|8316.8|8315.4|8314.5|314
1732883400000|2024-11-29 12:30:00|8317.2|8316.3|8317.4|8316.5|8317.9|8317|8316.3|8315.4|296
1732883700000|2024-11-29 12:35:00|8317.5|8316.6|8316.6|8315.7|8317.8|8316.9|8316.6|8315.7|209
1732884000000|2024-11-29 12:40:00|8316.7|8315.8|8318.7|8317.8|8319.5|8318|8316.3|8315.4|285
1732884300000|2024-11-29 12:45:00|8318.5|8317.6|8317.2|8316.3|8319.2|8318.3|8317|8316.1|278
1732884600000|2024-11-29 12:50:00|8317.1|8316.2|8317.4|8316.5|8318.8|8317.3|8316.4|8315.2|336
1732884900000|2024-11-29 12:55:00|8317.3|8316.4|8320|8319.1|8320.6|8319.7|8317.1|8316|519
1732885200000|2024-11-29 13:00:00|8320.1|8319.2|8318.4|8317.5|8320.9|8319.8|8318|8317.1|465
1732885500000|2024-11-29 13:05:00|8318.5|8317.6|8321|8320.1|8321.9|8321|8318.3|8317.4|309
1732885800000|2024-11-29 13:10:00|8320.9|8320|8322.5|8321.6|8323|8322.1|8320.3|8319.4|319
1732886100000|2024-11-29 13:15:00|8322.6|8321.7|8322.8|8321.9|8324.9|8324|8322.3|8321.4|275
1732886400000|2024-11-29 13:20:00|8322.9|8322|8324.5|8323|8325.6|8324.4|8322.4|8321.5|254
1732886700000|2024-11-29 13:25:00|8324.4|8322.9|8324.5|8323|8324.9|8323.9|8322.4|8321.5|113
1732887000000|2024-11-29 13:30:00|8324.3|8322.8|8325.3|8324.4|8325.7|8324.8|8323.7|8322.8|251
1732887300000|2024-11-29 13:35:00|8325.4|8324.5|8324.2|8323.3|8325.5|8324.6|8323.5|8322.6|224
1732887600000|2024-11-29 13:40:00|8324|8323.1|8321.4|8320.5|8324.6|8323.7|8321.2|8320.3|330
1732887900000|2024-11-29 13:45:00|8321.3|8320.4|8323.5|8322.6|8324.1|8323.2|8321.1|8320.2|134
1732888200000|2024-11-29 13:50:00|8323.4|8322.5|8326.6|8325.1|8326.7|8325.8|8322.1|8321.2|256
1732888500000|2024-11-29 13:55:00|8326.5|8325|8327.1|8326.2|8328|8326.8|8325|8323.6|302
1732888800000|2024-11-29 14:00:00|8327|8326.1|8323.8|8322.9|8327.3|8326.4|8323.6|8322.7|326
1732889100000|2024-11-29 14:05:00|8323.9|8323|8323.7|8322.8|8324.2|8323.3|8320.8|8319.9|304
1732889400000|2024-11-29 14:10:00|8323.5|8322.6|8322.7|8321.8|8324.7|8323.6|8321.9|8321|302
1732889700000|2024-11-29 14:15:00|8322.8|8321.9|8320.7|8319.8|8323|8322.1|8319.2|8318.3|249
1732890000000|2024-11-29 14:20:00|8320.6|8319.7|8319.7|8318.8|8321.3|8320.4|8319.7|8318.8|244
1732890300000|2024-11-29 14:25:00|8319.6|8318.7|8321.2|8320.3|8322.7|8321.8|8319.3|8318.4|218
1732890600000|2024-11-29 14:30:00|8321.1|8320.2|8322.5|8321|8322.8|8321.8|8319.2|8318.3|384
1732890900000|2024-11-29 14:35:00|8322.6|8321.1|8320|8318.5|8322.6|8321.1|8319.9|8318.4|256
1732891200000|2024-11-29 14:40:00|8320.1|8318.6|8315.4|8313.9|8320.6|8319.1|8315.1|8313.6|264
1732891500000|2024-11-29 14:45:00|8315.3|8313.8|8316.3|8314.8|8317.4|8315.9|8313.1|8312|266
1732891800000|2024-11-29 14:50:00|8316.2|8314.7|8317.9|8317|8318|8317.1|8315.1|8314.2|350
1732892100000|2024-11-29 14:55:00|8318|8317.1|8317.4|8316.5|8320.1|8318.7|8316.1|8315.2|463
1732892400000|2024-11-29 15:00:00|8317.5|8316.6|8314.2|8312.7|8317.5|8316.6|8313.1|8311.8|423
1732892700000|2024-11-29 15:05:00|8314.3|8312.8|8317|8315.5|8317|8315.9|8312.5|8311|372
1732893000000|2024-11-29 15:10:00|8316.9|8315.4|8316.3|8315.4|8317.1|8315.9|8314.1|8313.2|349
1732893300000|2024-11-29 15:15:00|8316.5|8315.6|8317.2|8316.3|8318.2|8317.3|8315.6|8314.7|292
1732893600000|2024-11-29 15:20:00|8317.1|8316.2|8317.8|8316.9|8318.4|8317.4|8316.9|8315.9|279
1732893900000|2024-11-29 15:25:00|8317.9|8317|8314|8313.1|8317.9|8317|8313.8|8312.9|358
1732894200000|2024-11-29 15:30:00|8313.9|8313|8317.1|8315.6|8317.9|8316.4|8313.3|8312.4|415
1732894500000|2024-11-29 15:35:00|8317.3|8315.8|8317.2|8316.3|8317.5|8316.4|8316.2|8315.1|248
1732894800000|2024-11-29 15:40:00|8317.5|8316|8318.4|8317.5|8319.6|8318.6|8316.2|8315.3|353
1732895100000|2024-11-29 15:45:00|8318.3|8317.4|8319.7|8318.2|8320.4|8319.5|8316.1|8315.2|461
1732895400000|2024-11-29 15:50:00|8319.8|8318.3|8314.2|8312.7|8319.8|8318.4|8314|8312.5|623
1732895700000|2024-11-29 15:55:00|8314.3|8312.8|8311.2|8309.7|8316.2|8315.2|8310.3|8309.3|769
1732896000000|2024-11-29 16:00:00|8310.8|8309.9|8309.8|8308.3|8312.1|8310.6|8309.6|8308.1|594
1732896300000|2024-11-29 16:05:00|8309.9|8308.4|8307.9|8307|8310|8308.8|8306.8|8305.3|474
1732896600000|2024-11-29 16:10:00|8307.8|8306.9|8307.4|8305.9|8309.2|8308.1|8306.7|8305.5|424
1732896900000|2024-11-29 16:15:00|8307.1|8305.6|8306.7|8305.2|8307.7|8306.2|8306.2|8304.7|342
1732897200000|2024-11-29 16:20:00|8306.9|8305.4|8306.7|8305.2|8307.5|8306|8306|8304.5|269
1732897500000|2024-11-29 16:25:00|8306.6|8305.1|8308.4|8306.9|8308.5|8307|8305.7|8304.2|256
1732897800000|2024-11-29 16:30:00|8308.3|8306.8|8308|8306.5|8309.2|8307.7|8306.5|8305|391
1732898100000|2024-11-29 16:35:00|8308.1|8306.6|8308.6|8307.1|8310|8308.5|8307.6|8306.1|324
1732898400000|2024-11-29 16:40:00|8308.4|8306.9|8306.6|8305.1|8309.5|8308|8306.4|8304.9|356
1732898700000|2024-11-29 16:45:00|8306.8|8305.3|8307.4|8305.9|8308.5|8307|8306.6|8305.1|300
1732899000000|2024-11-29 16:50:00|8307.5|8306|8307.4|8305.9|8307.7|8306.7|8306.2|8304.7|294
1732899300000|2024-11-29 16:55:00|8307.5|8306|8307.3|8305.8|8308|8306.5|8306.1|8304.6|278
1732899600000|2024-11-29 17:00:00|8307.2|8305.7|8309.8|8308.3|8310|8308.5|8306.7|8305.2|306
1732899900000|2024-11-29 17:05:00|8309.7|8308.2|8308.7|8307.2|8309.9|8308.4|8307.8|8306.3|382
1732900200000|2024-11-29 17:10:00|8308.8|8307.3|8307.9|8306.4|8309|8307.5|8307.8|8306.3|268
1732900500000|2024-11-29 17:15:00|8308|8306.5|8306.1|8304.6|8308.2|8306.7|8305.8|8304.3|221
1732900800000|2024-11-29 17:20:00|8306|8304.5|8308|8306.5|8308|8306.5|8306|8304.5|235
1732901100000|2024-11-29 17:25:00|8308.1|8306.6|8306.4|8304.9|8308.2|8306.7|8306.2|8304.7|263
1732901400000|2024-11-29 17:30:00|8306.5|8305|8305.4|8303.9|8306.9|8305.4|8305.2|8303.7|215
1732901700000|2024-11-29 17:35:00|8305.3|8303.8|8304.6|8303.1|8305.6|8304.1|8304.3|8302.8|177
1732902000000|2024-11-29 17:40:00|8304.5|8303|8304.3|8302.8|8305.3|8303.8|8303.3|8301.8|235
1732902300000|2024-11-29 17:45:00|8304.4|8302.9|8304.3|8302.8|8304.8|8303.3|8302.9|8301.4|255
1732902600000|2024-11-29 17:50:00|8304.2|8302.7|8304.4|8302.9|8305.1|8303.6|8302.8|8301.3|247
1732902900000|2024-11-29 17:55:00|8304.5|8303|8305.7|8304.2|8307.3|8305.8|8304.5|8303|350
1732903200000|2024-11-29 18:00:00|8305.8|8304.3|8307.1|8305.6|8308.1|8306.6|8305.5|8304|512
1732903500000|2024-11-29 18:05:00|8307.2|8305.7|8306|8304.5|8308.1|8306.6|8305.5|8304|408
1732903800000|2024-11-29 18:10:00|8305.9|8304.4|8303.3|8301.8|8306|8304.5|8302.8|8301.3|324
1732904100000|2024-11-29 18:15:00|8303.6|8302.1|8303.5|8302|8303.9|8302.4|8303.1|8301.6|505
1732904400000|2024-11-29 18:20:00|8303.6|8302.1|8303.5|8302|8304|8302.5|8303.1|8301.6|348
1732904700000|2024-11-29 18:25:00|8303.4|8301.9|8304.3|8302.8|8304.4|8302.9|8303.4|8301.9|291
1732905000000|2024-11-29 18:30:00|8304.4|8302.9|8305.6|8304.1|8305.8|8304.3|8304.2|8302.7|347
1732905300000|2024-11-29 18:35:00|8305.7|8304.2|8305.6|8304.1|8306|8304.5|8305.1|8303.6|301
1732905600000|2024-11-29 18:40:00|8305.7|8304.2|8306.8|8305.3|8307.1|8305.6|8304.9|8303.4|471
1732905900000|2024-11-29 18:45:00|8306.9|8305.4|8307.9|8306.4|8308|8306.5|8306.8|8305.3|423
1732906200000|2024-11-29 18:50:00|8307.8|8306.3|8308.5|8307|8308.9|8307.4|8307.8|8306.3|484
1732906500000|2024-11-29 18:55:00|8308.6|8307.1|8309.9|8308.4|8310|8308.5|8308.6|8307.1|330
1732906800000|2024-11-29 19:00:00|8310|8308.5|8309.6|8308.1|8310.4|8308.9|8308.9|8307.4|351
1732907100000|2024-11-29 19:05:00|8309.7|8308.2|8309.5|8308|8309.7|8308.2|8308.9|8307.4|221
1732907400000|2024-11-29 19:10:00|8309.6|8308.1|8308.7|8307.2|8309.6|8308.4|8308.7|8307.2|280
1732907700000|2024-11-29 19:15:00|8308.8|8307.3|8308|8306.5|8308.9|8307.4|8307.4|8305.9|232
1732908000000|2024-11-29 19:20:00|8308.1|8306.6|8307.8|8306.3|8308.2|8306.7|8307.5|8306|224
1732908300000|2024-11-29 19:25:00|8307.7|8306.2|8307.2|8305.7|8308.4|8306.9|8307.1|8305.6|343
1732908600000|2024-11-29 19:30:00|8307.3|8305.8|8307.9|8306.4|8308.5|8307|8307.1|8305.6|236
1732908900000|2024-11-29 19:35:00|8307.8|8306.3|8308.8|8307.3|8308.9|8307.4|8307.7|8306.2|304
1732909200000|2024-11-29 19:40:00|8308.9|8307.4|8306.8|8305.3|8308.9|8307.4|8306.8|8305.3|351
1732909500000|2024-11-29 19:45:00|8306.9|8305.4|8305.8|8304.3|8307|8305.5|8305.5|8304|387
1732909800000|2024-11-29 19:50:00|8305.9|8304.4|8305.8|8304.3|8306.5|8305|8305.6|8304.1|259
1732910100000|2024-11-29 19:55:00|8305.7|8304.2|8305.6|8304.1|8305.9|8304.4|8305.4|8303.9|178
1732910400000|2024-11-29 20:00:00|8305.7|8304.2|8306.6|8305.1|8307.3|8305.8|8304.8|8303.3|310
1732910700000|2024-11-29 20:05:00|8306.5|8305|8305.9|8304.4|8306.7|8305.2|8305.4|8303.9|673
1732911000000|2024-11-29 20:10:00|8305.8|8304.3|8305.3|8303.8|8305.8|8304.3|8304.7|8303.2|244
1732911300000|2024-11-29 20:15:00|8305.2|8303.7|8305.1|8303.6|8305.6|8304.1|8304.6|8303.4|211
1732911600000|2024-11-29 20:20:00|8305|8303.5|8304|8302.5|8305|8303.5|8302.7|8301.2|210
1732911900000|2024-11-29 20:25:00|8304.2|8302.7|8304.3|8302.8|8305|8303.5|8303.9|8302.4|252
1732912200000|2024-11-29 20:30:00|8304.4|8302.9|8306.1|8304.6|8306.2|8304.7|8304.4|8302.9|284
1732912500000|2024-11-29 20:35:00|8306|8304.5|8306.1|8304.6|8306.2|8304.7|8305.8|8304.3|142
1732912800000|2024-11-29 20:40:00|8306|8304.5|8306.1|8304.6|8306.3|8304.8|8305.9|8304.4|82
1732913100000|2024-11-29 20:45:00|8306.2|8304.7|8304.4|8302.9|8306.3|8304.8|8304.4|8302.9|150
1732913400000|2024-11-29 20:50:00|8304.5|8303|8304.7|8303.2|8304.9|8303.4|8304.2|8302.7|331
1732913700000|2024-11-29 20:55:00|8304.8|8303.3|8304.1|8302.6|8305.2|8303.7|8303.6|8302.1|617
1732914000000|2024-11-29 21:00:00|8304|8302.5|8303.8|8302.3|8304.4|8302.9|8302.4|8300.9|405
1732914300000|2024-11-29 21:05:00|8303.7|8302.2|8303.4|8301.9|8304.2|8302.7|8302.6|8301.1|633
1732914600000|2024-11-29 21:10:00|8303.3|8301.8|8304.9|8303.4|8305.6|8304.1|8303.2|8301.7|789
1732914900000|2024-11-29 21:15:00|8304.8|8303.3|8306.3|8304.8|8306.9|8305.4|8304.8|8303.3|576
1732915200000|2024-11-29 21:20:00|8306.2|8304.7|8305.2|8303.7|8306.3|8304.8|8303|8301.5|569
1732915500000|2024-11-29 21:25:00|8305.1|8303.6|8304.8|8303.3|8305.4|8303.9|8304.3|8302.8|560
1732915800000|2024-11-29 21:30:00|8304.9|8303.4|8305.1|8303.6|8305.5|8304|8304.5|8303|154
1732916100000|2024-11-29 21:35:00|8305.2|8303.7|8307|8305.5|8307.1|8305.6|8305.2|8303.7|267
1732916400000|2024-11-29 21:40:00|8307.1|8305.6|8308.3|8306.8|8311.9|8307|8306.3|8302.1|277
1732916700000|2024-11-29 21:45:00|8308.2|8306.7|8311.9|8300.9|8313.5|8307.1|8308.2|8300.9|177
1732917000000|2024-11-29 21:50:00|8312.1|8301.1|8310.6|8299.6|8312.3|8301.3|8306.7|8297.8|386
1732917300000|2024-11-29 21:55:00|8311.1|8299.2|8312.1|8300.2|8314.8|8302.9|8309.8|8297.9|759
1733086800000|2024-12-01 21:00:00|8316.9|8295.9|8314.7|8293.7|8316.9|8295.9|8313.8|8292.8|61
1733087100000|2024-12-01 21:05:00|8314.6|8293.6|8314.8|8293.8|8315.2|8294.2|8314.6|8293.6|14
1733087400000|2024-12-01 21:10:00|8314.7|8293.7|8312.9|8291.9|8314.7|8293.7|8312.8|8291.8|25
1733087700000|2024-12-01 21:15:00|8313.4|8292.4|8310.7|8289.7|8315.3|8294.3|8307.9|8286.9|27
1733088000000|2024-12-01 21:20:00|8310.6|8289.6|8311|8290|8315.2|8294.2|8310.3|8289.3|76
1733088300000|2024-12-01 21:25:00|8311.1|8290.1|8314.5|8293.5|8315.2|8294.2|8311|8290|17
1733088600000|2024-12-01 21:30:00|8314.4|8293.4|8313.7|8292.7|8314.7|8293.7|8313.6|8292.6|19
1733088900000|2024-12-01 21:35:00|8313.6|8292.6|8312.2|8291.2|8319.1|8298.1|8312.1|8291.1|48
1733089200000|2024-12-01 21:40:00|8312.1|8291.1|8306.3|8285.3|8312.1|8291.1|8306.2|8285.2|41
1733089500000|2024-12-01 21:45:00|8306.2|8285.2|8311.3|8290.3|8311.3|8290.3|8306.2|8285.2|23
1733089800000|2024-12-01 21:50:00|8311.2|8290.2|8315.1|8294.1|8315.6|8294.6|8310.9|8289.9|69
1733090100000|2024-12-01 21:55:00|8315.6|8293.7|8310.5|8288.6|8315.6|8293.7|8310.3|8288.4|46
1733090400000|2024-12-01 22:00:00|8313.9|8292|8314.5|8293.6|8323|8302.1|8313|8291.1|59
1733090700000|2024-12-01 22:05:00|8314.4|8292.9|8310.6|8298.8|8314.4|8299.5|8307.6|8291.6|55
1733091000000|2024-12-01 22:10:00|8311.5|8299.6|8305.1|8293.2|8311.6|8302.5|8305.1|8293.2|15
1733091300000|2024-12-01 22:15:00|8311|8299.1|8307.1|8296|8311|8299.1|8304.3|8293.3|24
1733091600000|2024-12-01 22:20:00|8308|8298.4|8308|8298.4|8308.2|8298.9|8307.1|8295.7|13
1733091900000|2024-12-01 22:25:00|8307.3|8296.6|8305.3|8293.9|8308.4|8298.6|8305.3|8293.9|21
1733092200000|2024-12-01 22:30:00|8307.7|8295.8|8305.6|8295.6|8308.3|8298.3|8302.8|8293.4|63
1733092500000|2024-12-01 22:35:00|8305.3|8295.5|8303.2|8294.8|8308.1|8296.8|8302.4|8294.6|179
1733092800000|2024-12-01 22:40:00|8303.8|8294.9|8304.3|8296.3|8306.4|8296.8|8301.9|8294.6|236
1733093100000|2024-12-01 22:45:00|8305|8296.2|8303.8|8295.4|8307.2|8297.3|8302.4|8294.1|191
1733093400000|2024-12-01 22:50:00|8303.9|8294.8|8304.9|8294.4|8307.6|8297|8302.6|8293.1|343
1733093700000|2024-12-01 22:55:00|8305|8294.5|8305|8295.3|8306.2|8295.8|8303.2|8291.5|371
1733094000000|2024-12-01 23:00:00|8304.9|8295.8|8305|8301.8|8307.8|8302.6|8301.2|8293.9|543
1733094300000|2024-12-01 23:05:00|8304.5|8302.3|8301.1|8299.6|8305.6|8303.5|8301.1|8299.1|311
1733094600000|2024-12-01 23:10:00|8301.2|8299.7|8299.7|8298.2|8302.2|8300.7|8299.6|8298.1|188
1733094900000|2024-12-01 23:15:00|8299.6|8298.1|8300.9|8299.4|8301.1|8299.6|8299.5|8298|129
1733095200000|2024-12-01 23:20:00|8301|8299.5|8301.4|8299.9|8301.6|8300.1|8299|8297.5|164
1733095500000|2024-12-01 23:25:00|8301.5|8300|8297.5|8296|8302.3|8300.8|8297.1|8295.6|221
1733095800000|2024-12-01 23:30:00|8297.2|8295.7|8301.7|8300.2|8302|8300.5|8297.2|8295.7|293
1733096100000|2024-12-01 23:35:00|8301.3|8299.8|8302.8|8301.3|8302.8|8301.3|8300.9|8299.4|105
1733096400000|2024-12-01 23:40:00|8302.5|8301|8302.9|8301.4|8303.2|8301.7|8301.8|8300.3|78
1733096700000|2024-12-01 23:45:00|8303.1|8301.6|8301.1|8299.6|8303.1|8301.6|8300.9|8299.4|119
1733097000000|2024-12-01 23:50:00|8301.2|8299.7|8301.4|8299.9|8302.7|8301.2|8301|8299.5|103
1733097300000|2024-12-01 23:55:00|8301.5|8300|8302.2|8300.7|8303.6|8302.1|8301.5|8300|123
1733097600000|2024-12-02 00:00:00|8302|8300.5|8298.3|8296.8|8302.3|8300.8|8298.3|8296.8|161
1733097900000|2024-12-02 00:05:00|8298.4|8296.9|8301.3|8299.8|8301.4|8299.9|8298|8296.5|158
1733098200000|2024-12-02 00:10:00|8301.2|8299.7|8303.4|8301.9|8304|8302.5|8301.2|8299.7|141
1733098500000|2024-12-02 00:15:00|8303.5|8302|8303.4|8301.9|8304.1|8302.6|8302.1|8300.6|179
1733098800000|2024-12-02 00:20:00|8303.5|8302|8303.7|8302.2|8303.7|8302.2|8302.3|8300.8|144
1733099100000|2024-12-02 00:25:00|8303.8|8302.3|8303.4|8301.9|8303.9|8302.4|8301.9|8300.4|118
1733099400000|2024-12-02 00:30:00|8303.3|8301.8|8304.1|8302.6|8304.2|8302.7|8302.6|8301.1|126
1733099700000|2024-12-02 00:35:00|8304.2|8302.7|8302.3|8300.8|8304.3|8302.8|8302.2|8300.7|157
1733100000000|2024-12-02 00:40:00|8302.2|8300.7|8302.2|8300.7|8302.8|8301.3|8300.9|8299.4|163
1733100300000|2024-12-02 00:45:00|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8301.4|8299.9|96
1733100600000|2024-12-02 00:50:00|8302|8300.5|8301.4|8299.9|8302|8300.5|8300.8|8299.3|144
1733100900000|2024-12-02 00:55:00|8301.3|8299.8|8300.8|8299.9|8302|8300.5|8300.5|8299.1|139
1733101200000|2024-12-02 01:00:00|8300.6|8299.7|8300.8|8299.9|8302.4|8301.4|8300.4|8299.5|324
1733101500000|2024-12-02 01:05:00|8300.7|8299.8|8300.5|8299.6|8301.3|8300.1|8299.7|8298.7|177
1733101800000|2024-12-02 01:10:00|8300.4|8299.5|8298.9|8297.4|8301.3|8300.1|8298.9|8297.4|200
1733102100000|2024-12-02 01:15:00|8299|8297.5|8298.9|8297.4|8299.6|8298.4|8298|8296.9|228
1733102400000|2024-12-02 01:20:00|8299|8297.5|8299.5|8298.6|8299.7|8298.8|8298.4|8297.2|223
1733102700000|2024-12-02 01:25:00|8299.6|8298.7|8299|8298.1|8300.3|8299.1|8298.6|8297.7|202
1733103000000|2024-12-02 01:30:00|8298.9|8298|8299.5|8298.6|8300.1|8299.1|8298.6|8297.6|176
1733103300000|2024-12-02 01:35:00|8299.4|8298.5|8299.1|8298.2|8299.4|8298.5|8298.7|8297.7|176
1733103600000|2024-12-02 01:40:00|8299.2|8298.3|8298.7|8297.8|8299.4|8298.3|8298.3|8296.9|165
1733103900000|2024-12-02 01:45:00|8298.6|8297.7|8299.5|8298.6|8299.9|8298.8|8298.4|8296.9|244
1733104200000|2024-12-02 01:50:00|8299.6|8298.7|8298.7|8297.8|8300|8299|8298.6|8297.6|208
1733104500000|2024-12-02 01:55:00|8299|8297.5|8298.4|8297.5|8299.7|8298.2|8297.9|8297|211
1733104800000|2024-12-02 02:00:00|8298.3|8297.4|8298.2|8297.3|8298.9|8298|8297.8|8296.9|144
1733105100000|2024-12-02 02:05:00|8298.3|8297.4|8297.5|8296.6|8298.7|8297.8|8297.5|8296.3|198
1733105400000|2024-12-02 02:10:00|8297.6|8296.7|8297.9|8297|8298.4|8297.2|8297.6|8296.4|224
1733105700000|2024-12-02 02:15:00|8298|8297.1|8297.8|8296.3|8298|8297.1|8296.1|8294.6|305
1733106000000|2024-12-02 02:20:00|8297.7|8296.2|8296.7|8295.8|8298|8296.9|8296.4|8295.2|188
1733106300000|2024-12-02 02:25:00|8296.6|8295.7|8297.1|8295.6|8297.7|8296.4|8296.2|8295.3|191
1733106600000|2024-12-02 02:30:00|8297.2|8295.7|8298.1|8297.2|8298.5|8297.4|8296.8|8295.5|253
1733106900000|2024-12-02 02:35:00|8298.4|8296.9|8297.6|8296.1|8298.4|8296.9|8296.8|8295.7|216
1733107200000|2024-12-02 02:40:00|8297.7|8296.2|8297.6|8296.1|8298.5|8297|8296.9|8295.4|218
1733107500000|2024-12-02 02:45:00|8297.5|8296|8297.6|8296.1|8297.9|8296.9|8296.6|8295.7|226
1733107800000|2024-12-02 02:50:00|8297.7|8296.2|8297.4|8296.5|8298.4|8297.5|8297.2|8296|197
1733108100000|2024-12-02 02:55:00|8297.3|8296.4|8296.1|8294.6|8297.4|8296.5|8295.6|8294.1|180
1733108400000|2024-12-02 03:00:00|8296|8294.5|8295.3|8293.8|8296|8294.5|8294.9|8293.4|119
1733108700000|2024-12-02 03:05:00|8295.4|8293.9|8295.3|8293.8|8295.9|8295|8295.1|8293.6|113
1733109000000|2024-12-02 03:10:00|8295.2|8293.7|8293.8|8292.9|8295.6|8294.3|8293.5|8292.3|150
1733109300000|2024-12-02 03:15:00|8293.9|8293|8293.6|8292.1|8294.6|8293.7|8293.2|8291.7|165
1733109600000|2024-12-02 03:20:00|8293.8|8292.3|8293.9|8293|8294.3|8293.1|8293.1|8291.6|195
1733109900000|2024-12-02 03:25:00|8294|8293.1|8294|8293.1|8294.9|8293.7|8293.3|8292.4|200
1733110200000|2024-12-02 03:30:00|8293.9|8293|8294.2|8292.7|8294.2|8293.3|8292.9|8291.6|117
1733110500000|2024-12-02 03:35:00|8294.3|8292.8|8292.7|8291.8|8294.5|8293.5|8292.5|8291.6|156
1733110800000|2024-12-02 03:40:00|8293|8291.5|8292.6|8291.1|8293|8291.5|8292.1|8290.6|157
1733111100000|2024-12-02 03:45:00|8292.7|8291.2|8294.5|8293|8294.7|8293.2|8292.6|8291.1|175
1733111400000|2024-12-02 03:50:00|8294.6|8293.1|8293.5|8292.6|8295.1|8293.8|8293.3|8292|200
1733111700000|2024-12-02 03:55:00|8293.4|8292.5|8294.1|8292.6|8294.4|8292.9|8293.1|8291.6|223
1733112000000|2024-12-02 04:00:00|8294.2|8292.7|8293.4|8292.5|8294.5|8293.6|8293.3|8292.4|206
1733112300000|2024-12-02 04:05:00|8293.3|8292.4|8293.3|8292.4|8293.4|8292.5|8292.7|8291.8|141
1733112600000|2024-12-02 04:10:00|8293.2|8292.3|8293.2|8291.7|8293.5|8292.4|8292.5|8291.6|100
1733112900000|2024-12-02 04:15:00|8293.3|8291.8|8293.5|8292|8293.7|8292.2|8293.2|8291.7|103
1733113200000|2024-12-02 04:20:00|8293.6|8292.1|8293.3|8292.4|8293.7|8292.5|8292.9|8291.6|165
1733113500000|2024-12-02 04:25:00|8293.5|8292.6|8294.7|8293.2|8294.8|8293.8|8293.3|8292.4|128
1733113800000|2024-12-02 04:30:00|8294.9|8293.4|8294.1|8293.2|8295.1|8293.6|8294|8292.7|127
1733114100000|2024-12-02 04:35:00|8294.2|8293.3|8293.2|8292.3|8294.5|8293.6|8293.1|8292.2|112
1733114400000|2024-12-02 04:40:00|8293.1|8292.2|8293.2|8291.7|8293.7|8292.8|8292.9|8291.4|86
1733114700000|2024-12-02 04:45:00|8293.3|8291.8|8292.2|8291.3|8293.7|8292.5|8292.2|8291.3|136
1733115000000|2024-12-02 04:50:00|8292.1|8291.2|8293.3|8291.8|8293.4|8291.9|8291.3|8290|223
1733115300000|2024-12-02 04:55:00|8293.4|8291.9|8292.6|8291.1|8294.1|8292.6|8291.5|8290|294
1733115600000|2024-12-02 05:00:00|8292.5|8291|8293|8291.5|8293.2|8292.1|8291.3|8289.8|205
1733115900000|2024-12-02 05:05:00|8293.1|8291.6|8293.5|8292|8293.9|8292.7|8292.9|8291.5|164
1733116200000|2024-12-02 05:10:00|8293.4|8291.9|8294.5|8293|8294.7|8293.2|8292.8|8291.9|170
1733116500000|2024-12-02 05:15:00|8294.4|8292.9|8292.9|8292|8294.7|8293.2|8292.8|8291.8|214
1733116800000|2024-12-02 05:20:00|8292.6|8291.7|8292.4|8291.5|8293|8292|8291.8|8290.9|151
1733117100000|2024-12-02 05:25:00|8292.5|8291.6|8294.4|8292.9|8294.4|8293.2|8292.3|8291.4|157
1733117400000|2024-12-02 05:30:00|8294.5|8293|8293.6|8292.7|8294.6|8293.4|8293.5|8292.3|123
1733117700000|2024-12-02 05:35:00|8293.7|8292.8|8294.1|8293.2|8294.6|8293.7|8293.3|8292.4|188
1733118000000|2024-12-02 05:40:00|8294|8293.1|8293.9|8293|8294.4|8293.5|8293.2|8292.3|134
1733118300000|2024-12-02 05:45:00|8294|8293.1|8293.9|8293|8294.3|8293.4|8293.4|8292.5|141
1733118600000|2024-12-02 05:50:00|8294|8293.1|8293.8|8292.3|8294.6|8293.2|8293.1|8291.6|175
1733118900000|2024-12-02 05:55:00|8293.9|8292.4|8294.7|8293.2|8295|8293.5|8293.4|8291.9|246
1733119200000|2024-12-02 06:00:00|8294.6|8293.1|8293|8292.1|8294.7|8293.2|8292.8|8291.9|156
1733119500000|2024-12-02 06:05:00|8292.9|8292|8295.9|8294.4|8296.2|8294.7|8292.8|8291.9|239
1733119800000|2024-12-02 06:10:00|8296|8294.5|8294.9|8294|8296.6|8295.1|8294.8|8293.5|201
1733120100000|2024-12-02 06:15:00|8295|8294.1|8295.1|8294.2|8295.5|8294.6|8294.2|8293.3|211
1733120400000|2024-12-02 06:20:00|8295.2|8294.3|8293.3|8292.4|8295.3|8294.4|8293.1|8292.2|213
1733120700000|2024-12-02 06:25:00|8293.5|8292.6|8293.5|8292|8294.2|8293.1|8293.1|8291.6|210
1733121000000|2024-12-02 06:30:00|8293.4|8291.9|8293.9|8293|8294|8293.1|8292.9|8291.4|217
1733121300000|2024-12-02 06:35:00|8294|8293.1|8294.1|8292.6|8295.4|8294.1|8293.9|8292.4|312
1733121600000|2024-12-02 06:40:00|8294|8292.5|8294.5|8293.6|8294.9|8293.8|8293.4|8292|274
1733121900000|2024-12-02 06:45:00|8294.4|8293.5|8292.5|8291|8295.9|8294.6|8291.7|8290.2|302
1733122200000|2024-12-02 06:50:00|8292.4|8290.9|8292.7|8291.2|8293|8291.5|8291.1|8289.6|283
1733122500000|2024-12-02 06:55:00|8292.9|8291.4|8291.3|8289.8|8293|8291.5|8291.1|8289.6|308
1733122800000|2024-12-02 07:00:00|8291.5|8290|8289.6|8288.1|8293.2|8291.7|8289.5|8288|310
1733123100000|2024-12-02 07:05:00|8289.5|8288|8287.6|8286.1|8289.5|8288|8287.3|8285.8|375
1733123400000|2024-12-02 07:10:00|8287.7|8286.2|8285.5|8284.6|8288.7|8287.2|8285.3|8284.1|408
1733123700000|2024-12-02 07:15:00|8285.4|8284.5|8285.2|8283.7|8285.5|8284.5|8281.8|8280.3|334
1733124000000|2024-12-02 07:20:00|8285.1|8283.6|8284.8|8283.3|8287.8|8286.3|8283.9|8282.9|318
1733124300000|2024-12-02 07:25:00|8284.7|8283.2|8285.9|8285|8286.3|8285.4|8283.8|8282.9|291
1733124600000|2024-12-02 07:30:00|8285.8|8284.9|8284.8|8283.3|8287.2|8286|8284.7|8283.2|315
1733124900000|2024-12-02 07:35:00|8284.7|8283.2|8284.6|8283.7|8285.5|8284.6|8283.1|8282.1|307
1733125200000|2024-12-02 07:40:00|8284.7|8283.8|8283.3|8281.8|8285.7|8284.8|8282.8|8281.8|288
1733125500000|2024-12-02 07:45:00|8283.2|8281.7|8284.2|8283.3|8284.5|8283.6|8282|8281|310
1733125800000|2024-12-02 07:50:00|8284.4|8283.5|8284.3|8283.4|8285.5|8284.1|8282.1|8281|329
1733126100000|2024-12-02 07:55:00|8284.2|8283.3|8281.6|8280.7|8284.4|8283.3|8281.2|8280.3|383
1733126400000|2024-12-02 08:00:00|8281.7|8280.8|8278.7|8277.8|8282.8|8281.9|8277.2|8276.3|491
1733126700000|2024-12-02 08:05:00|8279.2|8278.3|8281.3|8280.4|8281.5|8280.6|8279|8278.1|439
1733127000000|2024-12-02 08:10:00|8281.2|8280.3|8281.8|8280.3|8283.1|8282.2|8279.7|8278.8|390
1733127300000|2024-12-02 08:15:00|8281.6|8280.1|8278.5|8277.6|8281.7|8280.6|8277.4|8276.5|387
1733127600000|2024-12-02 08:20:00|8278.4|8277.5|8278.9|8277.4|8280.9|8280|8277.7|8276.8|275
1733127900000|2024-12-02 08:25:00|8279.2|8277.7|8278.8|8277.9|8280.1|8279.2|8278|8276.9|217
1733128200000|2024-12-02 08:30:00|8278.7|8277.8|8278.1|8277.2|8280.5|8279.5|8275.8|8274.9|320
1733128500000|2024-12-02 08:35:00|8278.2|8277.3|8275.8|8274.9|8278.6|8277.7|8274.6|8273.7|273
1733128800000|2024-12-02 08:40:00|8275.9|8275|8277.3|8276.4|8277.4|8276.4|8275.3|8274.4|315
1733129100000|2024-12-02 08:45:00|8277.4|8276.5|8276.7|8275.2|8277.4|8276.5|8274.2|8273.3|308
1733129400000|2024-12-02 08:50:00|8276.4|8274.9|8273.1|8271.6|8277|8275.9|8272.4|8271.2|297
1733129700000|2024-12-02 08:55:00|8273|8271.5|8273.7|8272.2|8273.8|8272.8|8270.5|8269.6|311
1733130000000|2024-12-02 09:00:00|8273.4|8271.9|8277.3|8276.4|8277.9|8276.7|8273.2|8271.7|406
1733130300000|2024-12-02 09:05:00|8277.2|8276.3|8277.8|8276.9|8278.3|8277.4|8275.9|8275|378
1733130600000|2024-12-02 09:10:00|8277.7|8276.8|8278.4|8277.5|8280.1|8279.2|8277.5|8276.6|335
1733130900000|2024-12-02 09:15:00|8278.5|8277.6|8275.3|8274.4|8279.2|8278.3|8274.7|8273.8|284
1733131200000|2024-12-02 09:20:00|8275.2|8274.3|8275.7|8274.8|8280.1|8279.2|8274.7|8273.8|292
1733131500000|2024-12-02 09:25:00|8275.8|8274.9|8276.5|8274.1|8276.7|8275.8|8274.9|8274|209
1733131800000|2024-12-02 09:30:00|8276.7|8274|8278|8276.5|8279.5|8278.2|8276.2|8274|265
1733132100000|2024-12-02 09:35:00|8278.1|8276.6|8277.4|8275.9|8278.1|8276.6|8275.7|8274.3|254
1733132400000|2024-12-02 09:40:00|8277.3|8275.8|8279.9|8278.4|8280.5|8279.6|8276.6|8275.1|271
1733132700000|2024-12-02 09:45:00|8280|8278.5|8278.6|8277.7|8280.6|8279.1|8277.6|8276.1|253
1733133000000|2024-12-02 09:50:00|8278.7|8277.2|8279.3|8278.4|8280.9|8279.4|8277.5|8276|226
1733133300000|2024-12-02 09:55:00|8279.4|8278.5|8277|8275.5|8280.6|8279.1|8276.7|8275.5|227
1733133600000|2024-12-02 10:00:00|8276.9|8275.4|8277.4|8275.9|8277.8|8276.3|8275.7|8274.2|226
1733133900000|2024-12-02 10:05:00|8277.6|8276.1|8278.1|8276.6|8278.6|8277.3|8277.4|8275.9|223
1733134200000|2024-12-02 10:10:00|8278.3|8276.8|8273|8271.5|8279|8278.1|8272.3|8270.8|319
1733134500000|2024-12-02 10:15:00|8272.8|8271.3|8274.8|8273.9|8275.1|8274.2|8271.7|8270.2|364
1733134800000|2024-12-02 10:20:00|8274.9|8274|8271.6|8270.7|8275.6|8274.7|8271.6|8270.7|339
1733135100000|2024-12-02 10:25:00|8272|8270.5|8274.3|8273.4|8275.1|8274.2|8271.5|8270|191
1733135400000|2024-12-02 10:30:00|8274.4|8273.5|8273.9|8273|8275|8273.7|8271.7|8270.8|251
1733135700000|2024-12-02 10:35:00|8273.8|8272.9|8277|8276.1|8277.3|8276.4|8272.3|8271.4|189
1733136000000|2024-12-02 10:40:00|8277.1|8276.2|8277|8276.1|8277.4|8276.5|8274.9|8274|188
1733136300000|2024-12-02 10:45:00|8277.1|8276.2|8280.4|8279.5|8281.3|8280.1|8277.1|8276.2|283
1733136600000|2024-12-02 10:50:00|8280.5|8279.6|8280.6|8279.7|8281.4|8279.9|8278.8|8277.9|223
1733136900000|2024-12-02 10:55:00|8280.7|8279.8|8281.7|8280.8|8281.7|8280.8|8280.1|8279.2|229
1733137200000|2024-12-02 11:00:00|8281.6|8280.7|8281.3|8280.4|8281.9|8281|8280.8|8279.9|162
1733137500000|2024-12-02 11:05:00|8281.2|8280.3|8282.8|8281.9|8283.1|8282.2|8280.8|8279.9|178
1733137800000|2024-12-02 11:10:00|8282.6|8281.7|8281.7|8280.8|8283.1|8282.1|8281.6|8280.2|236
1733138100000|2024-12-02 11:15:00|8281.6|8280.7|8280.9|8280|8282.4|8281.5|8280|8279.1|164
1733138400000|2024-12-02 11:20:00|8281|8280.1|8280.4|8278.9|8282.1|8281.2|8280.1|8278.8|195
1733138700000|2024-12-02 11:25:00|8280.5|8279|8279.8|8278.9|8281.2|8280.1|8278.7|8277.8|211
1733139000000|2024-12-02 11:30:00|8279.6|8278.7|8278.5|8277.6|8279.6|8278.7|8278.3|8276.8|203
1733139300000|2024-12-02 11:35:00|8278.6|8277.7|8276.3|8275.4|8279.8|8278.9|8276.2|8275.3|145
1733139600000|2024-12-02 11:40:00|8276.5|8275.6|8274.2|8273.3|8277|8275.9|8273.8|8272.5|233
1733139900000|2024-12-02 11:45:00|8274.1|8273.2|8276.1|8275.2|8276.5|8275.6|8273.9|8273|145
1733140200000|2024-12-02 11:50:00|8275.8|8274.9|8277.8|8276.9|8278.1|8277|8275.6|8274.7|149
1733140500000|2024-12-02 11:55:00|8277.9|8277|8279|8278.1|8279.1|8278.2|8277.5|8276.6|156
1733140800000|2024-12-02 12:00:00|8278.9|8278|8281.5|8280.6|8281.6|8280.7|8278.8|8277.9|192
1733141100000|2024-12-02 12:05:00|8281.4|8280.5|8285.2|8284.3|8286|8285.1|8281.3|8280.4|246
1733141400000|2024-12-02 12:10:00|8285|8284.1|8287.9|8287|8290.2|8288.7|8284.1|8283.2|426
1733141700000|2024-12-02 12:15:00|8287.7|8286.8|8285.5|8284.6|8287.7|8286.8|8285.3|8284.4|304
1733142000000|2024-12-02 12:20:00|8285.1|8284.2|8282.2|8281.3|8285.8|8284.9|8282.1|8281.2|211
1733142300000|2024-12-02 12:25:00|8282.3|8281.4|8280.7|8279.8|8283.2|8282.3|8280.2|8279.3|225
1733142600000|2024-12-02 12:30:00|8280.6|8279.7|8282.3|8281.4|8282.8|8281.9|8280.6|8279.4|333
1733142900000|2024-12-02 12:35:00|8282.4|8281.5|8280.7|8279.8|8283.1|8281.6|8280.5|8279.4|262
1733143200000|2024-12-02 12:40:00|8280.9|8280|8284.8|8283.9|8285.5|8284.6|8280.7|8279.4|282
1733143500000|2024-12-02 12:45:00|8284.7|8283.8|8283.9|8283|8286.3|8285.4|8283.3|8282.4|315
1733143800000|2024-12-02 12:50:00|8284|8283.1|8287.5|8286.6|8288.6|8287.7|8283|8282|510
1733144100000|2024-12-02 12:55:00|8287.6|8286.7|8291.1|8290.2|8291.4|8290.5|8287.1|8285.6|545
1733144400000|2024-12-02 13:00:00|8291.2|8290.3|8290.6|8289.7|8291.9|8290.7|8289.7|8288.6|322
1733144700000|2024-12-02 13:05:00|8290.2|8289.3|8290.7|8289.2|8291.4|8290.2|8289|8288.1|284
1733145000000|2024-12-02 13:10:00|8290.8|8289.3|8293|8292.1|8293.1|8292.2|8290.7|8289.3|253
1733145300000|2024-12-02 13:15:00|8293.1|8292.2|8290.5|8289|8293.4|8292.3|8290.3|8288.9|275
1733145600000|2024-12-02 13:20:00|8290.4|8288.9|8292|8291.1|8292.3|8291.4|8289.5|8288.6|245
1733145900000|2024-12-02 13:25:00|8292.2|8291.3|8291.2|8290.3|8293.3|8291.8|8290.5|8289.6|170
1733146200000|2024-12-02 13:30:00|8291.3|8290.4|8288.8|8287.9|8291.3|8290.4|8288.7|8287.8|301
1733146500000|2024-12-02 13:35:00|8288.7|8287.8|8286.9|8286|8289.6|8288.5|8286.4|8285.5|270
1733146800000|2024-12-02 13:40:00|8286.8|8285.9|8284.2|8283.3|8288.4|8287.5|8283.2|8282.3|404
1733147100000|2024-12-02 13:45:00|8284|8283.1|8286.3|8285.4|8286.8|8285.9|8282.5|8281.6|405
1733147400000|2024-12-02 13:50:00|8286.5|8285.6|8288.9|8288|8288.9|8288|8284.4|8283.5|383
1733147700000|2024-12-02 13:55:00|8288.8|8287.9|8282.5|8281.6|8289|8288.1|8281.2|8279.9|524
1733148000000|2024-12-02 14:00:00|8282.6|8281.7|8284.3|8283.4|8285|8284.1|8281.7|8280.8|539
1733148300000|2024-12-02 14:05:00|8284.2|8283.3|8282.7|8281.8|8285.6|8284.7|8282.5|8281.6|385
1733148600000|2024-12-02 14:10:00|8282.8|8281.9|8283.9|8283|8283.9|8283|8281.9|8281|369
1733148900000|2024-12-02 14:15:00|8283.8|8282.9|8284.4|8282.9|8285.7|8284.8|8283.2|8282.1|289
1733149200000|2024-12-02 14:20:00|8284.5|8283|8283.4|8282.5|8284.6|8283.6|8283.1|8282|383
1733149500000|2024-12-02 14:25:00|8283.6|8282.7|8283.8|8282.9|8284.5|8283.6|8282.1|8280.9|424
1733149800000|2024-12-02 14:30:00|8283.7|8282.8|8284.5|8283|8284.5|8283.4|8282.1|8281.2|417
1733150100000|2024-12-02 14:35:00|8284.4|8282.9|8284.6|8283.1|8285.3|8284.4|8283.4|8282.3|393
1733150400000|2024-12-02 14:40:00|8284.5|8283|8283.8|8281.5|8284.6|8283.5|8282.1|8280.8|470
1733150700000|2024-12-02 14:45:00|8283.2|8281.7|8283.7|8282.8|8285.3|8284.1|8280.9|8280|586
1733151000000|2024-12-02 14:50:00|8283.6|8282.7|8287.7|8286.8|8288.2|8287.3|8283.4|8282.5|372
1733151300000|2024-12-02 14:55:00|8287.8|8286.9|8291.4|8285.3|8294.2|8292.7|8287.6|8285.3|568
1733151600000|2024-12-02 15:00:00|8291.6|8284.2|8290.4|8288.9|8293.8|8290.4|8285.3|8283.8|860
1733151900000|2024-12-02 15:05:00|8290.3|8288.8|8290.1|8289.2|8290.3|8289.3|8286.8|8285.9|637
1733152200000|2024-12-02 15:10:00|8290.2|8289.3|8288.5|8287.6|8290.7|8289.8|8286.3|8285.4|498
1733152500000|2024-12-02 15:15:00|8288.3|8287.4|8292.1|8291.2|8293.3|8292.4|8287.4|8286.5|557
1733152800000|2024-12-02 15:20:00|8291.9|8291|8295.1|8294.2|8296.3|8295.4|8291.4|8290.5|557
1733153100000|2024-12-02 15:25:00|8295.2|8294.3|8291.4|8289.9|8295.4|8294.4|8290.8|8289.5|483
1733153400000|2024-12-02 15:30:00|8291.1|8290.2|8294|8293.1|8295.8|8294.7|8290|8289.1|485
1733153700000|2024-12-02 15:35:00|8293.9|8293|8297.6|8296.7|8297.7|8296.8|8293.6|8292.4|385
1733154000000|2024-12-02 15:40:00|8297.7|8296.8|8297.6|8296.7|8298.9|8298|8296.2|8295.3|338
1733154300000|2024-12-02 15:45:00|8297.7|8296.8|8291.8|8290.3|8297.7|8296.8|8291.2|8289.7|521
1733154600000|2024-12-02 15:50:00|8291.9|8290.4|8289.1|8288.2|8292.8|8291.8|8288.7|8287.8|556
1733154900000|2024-12-02 15:55:00|8289.2|8288.3|8291|8290.1|8292.9|8292|8289.2|8288.3|527
1733155200000|2024-12-02 16:00:00|8291.1|8290.2|8291.7|8290.8|8292.3|8291.4|8289.4|8288.5|430
1733155500000|2024-12-02 16:05:00|8291.6|8290.7|8290.4|8288.9|8292.3|8291|8290.1|8288.8|411
1733155800000|2024-12-02 16:10:00|8290.3|8288.8|8290.3|8289.4|8293.4|8292.5|8289.9|8288.4|385
1733156100000|2024-12-02 16:15:00|8290.4|8289.5|8290|8289.1|8290.8|8289.9|8287.9|8286.5|516
1733156400000|2024-12-02 16:20:00|8290.1|8289.2|8296.9|8295.4|8299|8298.1|8290|8289.1|800
1733156700000|2024-12-02 16:25:00|8297|8295.5|8296.6|8295.7|8301|8299.5|8294.6|8293.6|794
1733157000000|2024-12-02 16:30:00|8296.4|8295.5|8298.4|8297.5|8298.6|8297.6|8295.2|8293.8|534
1733157300000|2024-12-02 16:35:00|8298.3|8297.4|8298.9|8298|8299.2|8298|8296.2|8295.3|460
1733157600000|2024-12-02 16:40:00|8299.3|8297.8|8299.2|8298.3|8301.2|8300|8298.7|8297.7|487
1733157900000|2024-12-02 16:45:00|8299.5|8298.6|8297.8|8296.3|8300|8299.1|8297.7|8296.3|323
1733158200000|2024-12-02 16:50:00|8298|8296.5|8297.8|8296.9|8299|8298.1|8296.9|8296|389
1733158500000|2024-12-02 16:55:00|8297.7|8296.8|8297|8296.1|8299.1|8298.2|8296.9|8296|328
1733158800000|2024-12-02 17:00:00|8296.9|8296|8296.8|8295.9|8298.4|8297.5|8296|8295|427
1733159100000|2024-12-02 17:05:00|8296.6|8295.7|8296.8|8295.9|8297.1|8296.1|8295.2|8294.3|293
1733159400000|2024-12-02 17:10:00|8296.9|8296|8296.9|8296|8297.2|8296.3|8296.1|8295.2|254
1733159700000|2024-12-02 17:15:00|8296.8|8295.9|8296.6|8295.7|8297|8296.1|8295.1|8294.2|251
1733160000000|2024-12-02 17:20:00|8296.5|8295.6|8296.7|8295.8|8297.9|8296.7|8296.3|8295.3|295
1733160300000|2024-12-02 17:25:00|8297|8295.5|8297.6|8296.7|8298.2|8297.3|8296.6|8295.3|215
1733160600000|2024-12-02 17:30:00|8297.7|8296.8|8296.8|8295.9|8298.3|8297.4|8296.2|8295.3|240
1733160900000|2024-12-02 17:35:00|8296.7|8295.8|8297.8|8296.9|8297.8|8296.9|8296.4|8295.5|141
1733161200000|2024-12-02 17:40:00|8297.7|8296.8|8295.4|8294.5|8298.6|8297.7|8295|8294.1|231
1733161500000|2024-12-02 17:45:00|8295.1|8294.2|8293.7|8292.8|8295.7|8294.8|8293.4|8292.4|273
1733161800000|2024-12-02 17:50:00|8293.6|8292.7|8293.8|8292.9|8294.3|8293.4|8293.4|8292.5|173
1733162100000|2024-12-02 17:55:00|8293.9|8293|8294.7|8293.8|8294.7|8293.8|8293.1|8292.2|130
1733162400000|2024-12-02 18:00:00|8294.9|8294|8293.9|8293|8295.6|8294.3|8293.6|8292.5|350
1733162700000|2024-12-02 18:05:00|8293.8|8292.9|8294.8|8293.9|8295.4|8294.5|8293.6|8292.7|275
1733163000000|2024-12-02 18:10:00|8294.7|8293.8|8294.7|8293.8|8295.7|8294.8|8293.8|8292.9|232
1733163300000|2024-12-02 18:15:00|8294.8|8293.9|8297.4|8296.5|8298.1|8296.9|8294.7|8293.8|366
1733163600000|2024-12-02 18:20:00|8297.5|8296.6|8296.4|8295.5|8297.7|8296.6|8296.2|8295|322
1733163900000|2024-12-02 18:25:00|8296.3|8295.4|8295.9|8295|8297|8295.8|8295.6|8294.7|175
1733164200000|2024-12-02 18:30:00|8295.8|8294.9|8295.6|8294.7|8296.1|8295.2|8295.2|8294.3|273
1733164500000|2024-12-02 18:35:00|8295.5|8294.6|8295.5|8294|8295.8|8294.9|8294.8|8293.6|272
1733164800000|2024-12-02 18:40:00|8295.6|8294.1|8296.5|8295|8296.5|8295.5|8295.4|8293.9|235
1733165100000|2024-12-02 18:45:00|8296.6|8295.1|8295.2|8294.3|8297.4|8296.5|8294.8|8293.5|356
1733165400000|2024-12-02 18:50:00|8295.1|8294.2|8295|8293.5|8295.7|8294.5|8294.6|8293.4|297
1733165700000|2024-12-02 18:55:00|8294.9|8293.4|8296|8294.5|8296|8294.8|8294.2|8293.3|220
1733166000000|2024-12-02 19:00:00|8295.7|8294.8|8295.4|8294.5|8296|8295.1|8294.7|8293.8|296
1733166300000|2024-12-02 19:05:00|8295.5|8294.6|8295.8|8294.9|8296.5|8295.6|8295.3|8294.4|357
1733166600000|2024-12-02 19:10:00|8295.7|8294.8|8296.4|8295.5|8296.5|8295.6|8295.4|8294.5|307
1733166900000|2024-12-02 19:15:00|8296.3|8295.4|8297.1|8296.2|8297.3|8296.4|8295.8|8294.9|314
1733167200000|2024-12-02 19:20:00|8297|8296.1|8296.7|8295.8|8297.4|8296.3|8296.7|8295.8|260
1733167500000|2024-12-02 19:25:00|8296.8|8295.9|8296.2|8295.3|8297.1|8296.2|8295.9|8295|192
1733167800000|2024-12-02 19:30:00|8296.3|8295.4|8294.9|8294|8296.3|8295.4|8294.7|8293.8|237
1733168100000|2024-12-02 19:35:00|8294.8|8293.9|8294.1|8293.2|8295.3|8294|8293.8|8292.5|207
1733168400000|2024-12-02 19:40:00|8294.2|8293.3|8294.7|8293.8|8295.1|8294.2|8293.8|8292.9|174
1733168700000|2024-12-02 19:45:00|8294.6|8293.7|8293.5|8292|8294.8|8293.7|8293|8291.8|194
1733169000000|2024-12-02 19:50:00|8293.7|8292.2|8294.1|8293.2|8294.4|8293.5|8293.4|8292|228
1733169300000|2024-12-02 19:55:00|8293.9|8293|8293.3|8292.4|8294.1|8293.2|8292.4|8291.5|225
1733169600000|2024-12-02 20:00:00|8293.4|8292.5|8294.1|8292.6|8294.2|8293|8292.8|8291.9|176
1733169900000|2024-12-02 20:05:00|8294.2|8292.7|8294.4|8293.5|8294.7|8293.8|8293.7|8292.5|148
1733170200000|2024-12-02 20:10:00|8294.3|8293.4|8293.9|8293|8294.4|8293.5|8293.6|8292.7|215
1733170500000|2024-12-02 20:15:00|8294.1|8293.2|8301.5|8300|8301.5|8300|8293.9|8292.4|655
1733170800000|2024-12-02 20:20:00|8301.4|8299.9|8299.5|8298|8302.1|8300.6|8298.1|8296.6|525
1733171100000|2024-12-02 20:25:00|8299.6|8298.1|8298.6|8297.7|8299.7|8298.6|8298.3|8297.2|344
1733171400000|2024-12-02 20:30:00|8298.4|8297.5|8299.2|8298.3|8299.5|8298.6|8298.1|8297.2|331
1733171700000|2024-12-02 20:35:00|8299.3|8298.4|8299.5|8298.6|8299.8|8298.9|8298.2|8297.3|307
1733172000000|2024-12-02 20:40:00|8299.4|8298.5|8299|8297.5|8299.5|8298.6|8298.5|8297|390
1733172300000|2024-12-02 20:45:00|8298.9|8297.4|8298.4|8296.9|8299.1|8297.8|8298.2|8296.7|272
1733172600000|2024-12-02 20:50:00|8298.5|8297|8297.7|8296.8|8298.7|8297.6|8297.6|8296.3|361
1733172900000|2024-12-02 20:55:00|8297.6|8296.7|8298.1|8297.2|8298.4|8297.5|8297|8296.1|235
1733173200000|2024-12-02 21:00:00|8298.2|8297.3|8297.4|8296.5|8298.7|8297.8|8297|8296.1|184
1733173500000|2024-12-02 21:05:00|8297.5|8296.6|8298.1|8297.2|8298.1|8297.2|8297.4|8296.5|177
1733173800000|2024-12-02 21:10:00|8298.3|8297.4|8298.3|8297.4|8298.6|8297.7|8298|8297.1|80
1733174100000|2024-12-02 21:15:00|8298.2|8297.3|8297.7|8296.8|8298.3|8297.4|8297.2|8296.3|94
1733174400000|2024-12-02 21:20:00|8297.6|8296.7|8297.8|8296.9|8298.3|8297.4|8297.6|8296.7|108
1733174700000|2024-12-02 21:25:00|8297.9|8297|8297.6|8296.7|8298|8297.1|8297.4|8296.5|43
1733175000000|2024-12-02 21:30:00|8297.5|8296.6|8297.1|8296.2|8297.9|8296.7|8296|8295.1|68
1733175300000|2024-12-02 21:35:00|8297.2|8296.3|8298|8297.1|8298|8297.1|8297.2|8296.3|67
1733175600000|2024-12-02 21:40:00|8297.9|8297|8297.5|8296.6|8298|8297.1|8297.5|8296.6|46
1733175900000|2024-12-02 21:45:00|8297.4|8296.5|8297.7|8296.2|8298.4|8297|8297.4|8296.2|84
1733176200000|2024-12-02 21:50:00|8297.8|8296.3|8297.7|8296.2|8298|8296.5|8297.3|8296.1|52
1733176500000|2024-12-02 21:55:00|8298.1|8295.7|8298.7|8293.6|8298.7|8295.9|8297|8293.4|133
1733176800000|2024-12-02 22:00:00|8302.8|8290.9|8303.1|8291.2|8303.1|8291.2|8302.8|8290.9|2
1733177100000|2024-12-02 22:05:00|8302.6|8290.7|8302|8290.1|8302.6|8290.7|8299.5|8287.6|12
1733177400000|2024-12-02 22:10:00|8302.6|8290.7|8302.6|8290.7|8303.8|8291.9|8302.1|8290.2|8
1733177700000|2024-12-02 22:15:00|8302.7|8290.8|8302.6|8290.7|8302.7|8290.8|8302.4|8290.5|4
1733178000000|2024-12-02 22:20:00|8302.5|8290.6|8301.7|8289.8|8303|8291.1|8301.6|8289.7|6
1733178300000|2024-12-02 22:25:00|8301.9|8290|8302.4|8290.5|8302.9|8291|8301.6|8289.7|7
1733178600000|2024-12-02 22:30:00|8302.5|8290.6|8302.1|8290.2|8302.5|8290.6|8301.8|8289.9|7
1733178900000|2024-12-02 22:35:00|8301.4|8289.5|8301.5|8289.6|8302.6|8290.7|8301.1|8289.2|11
1733179200000|2024-12-02 22:40:00|8301.8|8289.9|8302.5|8291.5|8303.6|8291.7|8300.7|8288.8|9
1733179500000|2024-12-02 22:45:00|8303.1|8292.1|8303.2|8292.2|8304|8293.1|8302.4|8291.4|9
1733179800000|2024-12-02 22:50:00|8302.7|8293.1|8301.1|8291.9|8303.6|8293.1|8301.1|8291.3|8
1733180100000|2024-12-02 22:55:00|8301|8292.5|8298.7|8291.5|8301.8|8293.3|8297.4|8289.6|33
1733180400000|2024-12-02 23:00:00|8298.5|8291.8|8297.5|8295.1|8299.1|8295.1|8297.3|8291.6|117
1733180700000|2024-12-02 23:05:00|8297.1|8295.6|8297.3|8295.8|8298.3|8296.2|8296.9|8295|43
1733181000000|2024-12-02 23:10:00|8297.5|8296|8297.9|8296.4|8297.9|8296.4|8297|8295.5|32
1733181300000|2024-12-02 23:15:00|8297.8|8296.3|8297.7|8296.2|8298.2|8296.7|8297|8296|49
1733181600000|2024-12-02 23:20:00|8297.5|8296|8297.6|8296.7|8297.9|8296.7|8297|8296|54
1733181900000|2024-12-02 23:25:00|8298|8296.5|8297.5|8296.6|8298|8296.9|8297.4|8296.1|62
1733182200000|2024-12-02 23:30:00|8297.4|8296.5|8297.4|8295.9|8298|8296.6|8297.3|8295.8|54
1733182500000|2024-12-02 23:35:00|8297.5|8296|8296.6|8295.7|8297.5|8296.1|8296.5|8295.5|46
1733182800000|2024-12-02 23:40:00|8296.5|8295.6|8296.8|8295.3|8297.4|8295.9|8296.4|8295.1|32
1733183100000|2024-12-02 23:45:00|8296.9|8295.4|8296.9|8295.4|8297.4|8295.9|8296.6|8295.1|63
1733183400000|2024-12-02 23:50:00|8296.8|8295.3|8296.6|8295.1|8297.1|8295.6|8296.5|8295|52
1733183700000|2024-12-02 23:55:00|8296.7|8295.2|8296.3|8294.8|8296.8|8295.3|8295.9|8294.4|43
1733184000000|2024-12-03 00:00:00|8296.2|8294.7|8296.5|8295|8297.1|8295.6|8294.9|8293.4|179
1733184300000|2024-12-03 00:05:00|8296.6|8295.1|8296.6|8295.7|8297.3|8296|8296|8294.5|102
1733184600000|2024-12-03 00:10:00|8296.5|8295.6|8296.3|8294.8|8296.9|8295.9|8296|8294.5|104
1733184900000|2024-12-03 00:15:00|8296.2|8294.7|8295.4|8293.9|8296.4|8295|8294.3|8292.8|122
1733185200000|2024-12-03 00:20:00|8295.3|8293.8|8294.5|8293|8295.5|8294|8293.9|8292.4|118
1733185500000|2024-12-03 00:25:00|8294.4|8292.9|8293.5|8292|8294.5|8293.5|8293.4|8291.9|117
1733185800000|2024-12-03 00:30:00|8293.6|8292.1|8294.2|8292.7|8295|8293.5|8293.1|8291.6|121
1733186100000|2024-12-03 00:35:00|8294.1|8292.6|8292.8|8291.9|8294.7|8293.2|8292.3|8291.4|97
1733186400000|2024-12-03 00:40:00|8292.7|8291.8|8293.5|8292|8293.7|8292.2|8292.3|8291.1|88
1733186700000|2024-12-03 00:45:00|8293.4|8291.9|8293.5|8292|8294.3|8292.9|8293.3|8291.8|102
1733187000000|2024-12-03 00:50:00|8293.6|8292.1|8293.8|8292.3|8294|8292.5|8293.1|8291.7|153
1733187300000|2024-12-03 00:55:00|8292.9|8291.4|8293.7|8292.2|8294.6|8293.1|8292.8|8291.3|147
1733187600000|2024-12-03 01:00:00|8293.6|8292.1|8293.1|8292.2|8293.7|8292.8|8293|8291.7|165
1733187900000|2024-12-03 01:05:00|8293|8292.1|8294.3|8293.4|8294.8|8293.4|8292.8|8291.9|154
1733188200000|2024-12-03 01:10:00|8294.4|8293.5|8294.7|8293.2|8294.8|8293.8|8293.4|8292.5|102
1733188500000|2024-12-03 01:15:00|8294.6|8293.1|8293.9|8293|8294.8|8293.4|8293.4|8292.5|167
1733188800000|2024-12-03 01:20:00|8294.1|8293.2|8294.6|8293.1|8294.7|8293.2|8293.4|8292.2|174
1733189100000|2024-12-03 01:25:00|8294.5|8293|8293.2|8291.7|8294.7|8293.2|8293.1|8291.6|217
1733189400000|2024-12-03 01:30:00|8293.3|8291.8|8294.1|8293.2|8294.2|8293.3|8292.5|8291.5|195
1733189700000|2024-12-03 01:35:00|8294|8293.1|8295.2|8293.7|8295.3|8294.2|8293.9|8292.8|191
1733190000000|2024-12-03 01:40:00|8295.3|8293.8|8295.1|8294.2|8295.4|8294.3|8294.6|8293.5|165
1733190300000|2024-12-03 01:45:00|8295.2|8294.3|8293.9|8293|8295.2|8294.3|8293.1|8292.2|282
1733190600000|2024-12-03 01:50:00|8293.4|8292.5|8294.3|8293.4|8294.5|8293.6|8292.4|8291.5|219
1733190900000|2024-12-03 01:55:00|8294.4|8293.5|8293.8|8292.9|8294.7|8293.8|8293.4|8292.5|169
1733191200000|2024-12-03 02:00:00|8294|8293.1|8294.4|8293.5|8294.5|8293.6|8293.6|8292.7|133
1733191500000|2024-12-03 02:05:00|8294.3|8293.4|8293.4|8292.5|8295.1|8293.9|8292.6|8291.6|169
1733191800000|2024-12-03 02:10:00|8293.3|8292.4|8294.5|8293.6|8294.6|8293.7|8293.3|8292.4|129
1733192100000|2024-12-03 02:15:00|8294.6|8293.7|8293.9|8293|8294.9|8293.8|8293.2|8291.7|136
1733192400000|2024-12-03 02:20:00|8294|8293.1|8295.4|8293.9|8295.4|8293.9|8293.2|8292.3|167
1733192700000|2024-12-03 02:25:00|8295.3|8293.8|8295.8|8294.3|8296|8295|8294.8|8293.3|219
1733193000000|2024-12-03 02:30:00|8295.9|8294.4|8296.5|8295|8296.6|8295.1|8295.6|8294.1|136
1733193300000|2024-12-03 02:35:00|8296.6|8295.1|8297.8|8296.9|8298|8296.9|8296.4|8294.9|196
1733193600000|2024-12-03 02:40:00|8297.6|8296.7|8297.5|8296|8298.2|8297|8297.2|8296|148
1733193900000|2024-12-03 02:45:00|8297.7|8296.2|8297.2|8295.7|8298.3|8296.8|8297.1|8295.6|162
1733194200000|2024-12-03 02:50:00|8297.3|8295.8|8297.6|8296.1|8297.7|8296.5|8296.8|8295.8|198
1733194500000|2024-12-03 02:55:00|8297.7|8296.2|8297.6|8296.1|8298.2|8296.7|8297|8295.5|217
1733194800000|2024-12-03 03:00:00|8297.5|8296|8296.5|8295|8297.7|8296.2|8296.4|8294.9|294
1733195100000|2024-12-03 03:05:00|8296.4|8294.9|8297.8|8296.3|8297.9|8296.4|8296.3|8294.8|170
1733195400000|2024-12-03 03:10:00|8297.9|8296.4|8297.9|8296.4|8298.6|8297.1|8297.6|8296.1|163
1733195700000|2024-12-03 03:15:00|8298|8296.5|8297.2|8296.3|8298.1|8296.9|8297|8295.8|137
1733196000000|2024-12-03 03:20:00|8297.3|8296.4|8297.6|8296.1|8297.6|8296.4|8296.8|8295.6|116
1733196300000|2024-12-03 03:25:00|8297.5|8296|8296.8|8295.3|8297.7|8296.2|8296.7|8295.2|120
1733196600000|2024-12-03 03:30:00|8296.9|8295.4|8296.6|8295.1|8297.4|8295.9|8296.2|8294.7|101
1733196900000|2024-12-03 03:35:00|8296.5|8295|8297.4|8295.9|8297.6|8296.1|8296.5|8295|145
1733197200000|2024-12-03 03:40:00|8297.3|8295.8|8297.4|8295.9|8297.7|8296.6|8296.3|8294.8|175
1733197500000|2024-12-03 03:45:00|8297.3|8295.8|8297.5|8296|8297.6|8296.1|8296.7|8295.2|125
1733197800000|2024-12-03 03:50:00|8297.4|8295.9|8296|8294.5|8297.5|8296|8295.9|8294.4|159
1733198100000|2024-12-03 03:55:00|8296.1|8294.6|8296.1|8294.6|8296.3|8294.8|8295.3|8293.8|173
1733198400000|2024-12-03 04:00:00|8296.2|8294.7|8295.6|8294.1|8296.4|8294.9|8295.4|8293.9|102
1733198700000|2024-12-03 04:05:00|8295.5|8294|8295|8293.5|8295.7|8294.2|8294.9|8293.4|129
1733199000000|2024-12-03 04:10:00|8294.9|8293.4|8294.9|8293.4|8295.2|8293.7|8294.6|8293.1|176
1733199300000|2024-12-03 04:15:00|8294.8|8293.3|8293.9|8292.4|8295|8293.5|8293.8|8292.3|89
1733199600000|2024-12-03 04:20:00|8294|8292.5|8294|8292.5|8294.3|8292.8|8293.5|8292|139
1733199900000|2024-12-03 04:25:00|8294.1|8292.6|8294.8|8293.3|8295.1|8293.6|8293.8|8292.3|115
1733200200000|2024-12-03 04:30:00|8294.9|8293.4|8293.2|8291.7|8294.9|8293.4|8293.2|8291.7|120
1733200500000|2024-12-03 04:35:00|8293.3|8291.8|8294.2|8292.7|8294.4|8292.9|8293.2|8291.7|152
1733200800000|2024-12-03 04:40:00|8294.1|8292.6|8293.4|8291.9|8294.3|8292.8|8293.2|8291.7|139
1733201100000|2024-12-03 04:45:00|8293.5|8292|8293.4|8291.9|8293.7|8292.2|8293.2|8291.7|123
1733201400000|2024-12-03 04:50:00|8293.3|8291.8|8293.5|8292|8293.8|8292.3|8293.2|8291.7|250
1733201700000|2024-12-03 04:55:00|8293.4|8291.9|8293.3|8291.8|8293.9|8292.4|8292.9|8291.4|166
1733202000000|2024-12-03 05:00:00|8293.4|8291.9|8293|8291.5|8293.4|8291.9|8292.2|8290.7|166
1733202300000|2024-12-03 05:05:00|8292.9|8291.4|8294.4|8292.9|8294.4|8292.9|8292.9|8291.4|126
1733202600000|2024-12-03 05:10:00|8294.2|8292.7|8293.7|8292.2|8294.9|8293.4|8293.7|8292.2|228
1733202900000|2024-12-03 05:15:00|8293.6|8292.1|8294.4|8292.9|8294.4|8292.9|8293.5|8292|143
1733203200000|2024-12-03 05:20:00|8294.3|8292.8|8294.3|8292.8|8294.9|8293.4|8294.2|8292.7|150
1733203500000|2024-12-03 05:25:00|8294.2|8292.7|8294.5|8293|8294.8|8293.3|8294.2|8292.7|173
1733203800000|2024-12-03 05:30:00|8294.4|8292.9|8294.9|8293.4|8295.1|8293.6|8294.1|8292.6|216
1733204100000|2024-12-03 05:35:00|8295|8293.5|8294.7|8293.2|8295.3|8293.8|8294.6|8293.1|186
1733204400000|2024-12-03 05:40:00|8294.8|8293.3|8293.7|8292.2|8294.8|8293.3|8293.5|8292|175
1733204700000|2024-12-03 05:45:00|8293.8|8292.3|8294.1|8292.6|8294.5|8293|8293.8|8292.3|141
1733205000000|2024-12-03 05:50:00|8294|8292.5|8294.8|8293.3|8294.9|8293.4|8294|8292.5|251
1733205300000|2024-12-03 05:55:00|8294.9|8293.4|8295.9|8295|8297.2|8295.7|8294.9|8293.4|191
1733205600000|2024-12-03 06:00:00|8295.8|8294.9|8294.2|8292.7|8295.8|8294.9|8293.8|8292.3|156
1733205900000|2024-12-03 06:05:00|8294.1|8292.6|8293.9|8292.4|8294.6|8293.1|8293.7|8292.2|146
1733206200000|2024-12-03 06:10:00|8294|8292.5|8293.4|8291.9|8294.5|8293|8293|8291.5|130
1733206500000|2024-12-03 06:15:00|8293.5|8292|8293.3|8291.8|8293.6|8292.1|8292.9|8291.4|124
1733206800000|2024-12-03 06:20:00|8293.2|8291.7|8293.3|8291.8|8293.3|8291.8|8292.6|8291.1|188
1733207100000|2024-12-03 06:25:00|8293.4|8291.9|8292.7|8291.2|8293.5|8292|8292.4|8290.9|178
1733207400000|2024-12-03 06:30:00|8292.6|8291.1|8292.5|8291|8293|8291.5|8292.4|8290.9|163
1733207700000|2024-12-03 06:35:00|8292.6|8291.1|8292.1|8290.6|8292.7|8291.2|8291.6|8290.1|226
1733208000000|2024-12-03 06:40:00|8292.2|8290.7|8290.7|8289.2|8292.5|8291|8290.7|8289.2|185
1733208300000|2024-12-03 06:45:00|8290.6|8289.1|8291.3|8289.8|8292.8|8291.3|8290.6|8289.1|222
1733208600000|2024-12-03 06:50:00|8291.2|8289.7|8292.3|8290.8|8292.4|8290.9|8291.2|8289.7|124
1733208900000|2024-12-03 06:55:00|8292.4|8290.9|8291.9|8290.4|8293|8291.5|8291.5|8290|215
1733209200000|2024-12-03 07:00:00|8291.7|8290.2|8289.9|8288.4|8292.4|8290.9|8289.9|8288.4|219
1733209500000|2024-12-03 07:05:00|8290|8288.5|8291.2|8289.7|8291.7|8290.2|8289.3|8288.3|187
1733209800000|2024-12-03 07:10:00|8291.3|8289.8|8291.7|8290.2|8292.1|8290.6|8290|8288.5|215
1733210100000|2024-12-03 07:15:00|8291.6|8290.1|8291.4|8290.5|8293.1|8291.9|8291.1|8290.1|198
1733210400000|2024-12-03 07:20:00|8291.3|8290.4|8293.3|8291.8|8293.3|8292.4|8290.8|8289.9|140
1733210700000|2024-12-03 07:25:00|8293.4|8291.9|8294.4|8292.9|8294.5|8293.2|8292.8|8291.8|210
1733211000000|2024-12-03 07:30:00|8294.6|8293.1|8294.9|8293.4|8295.8|8294.3|8293.7|8292.2|281
1733211300000|2024-12-03 07:35:00|8295|8293.5|8294.9|8293.4|8297.3|8295.8|8294.5|8293.1|250
1733211600000|2024-12-03 07:40:00|8295|8293.5|8294.1|8292.6|8295.2|8293.7|8293.1|8291.9|198
1733211900000|2024-12-03 07:45:00|8294.2|8292.7|8293.7|8292.8|8294.6|8293.7|8293.1|8292.2|161
1733212200000|2024-12-03 07:50:00|8293.6|8292.7|8294.1|8293.2|8295.1|8294|8293.2|8292.3|206
1733212500000|2024-12-03 07:55:00|8294|8293.1|8290.8|8289.9|8294|8293.1|8290.3|8289.4|250
1733212800000|2024-12-03 08:00:00|8290.9|8290|8291.4|8290.5|8293.1|8292.2|8290.6|8289.7|397
1733213100000|2024-12-03 08:05:00|8291.3|8290.4|8290.1|8289.2|8291.5|8290.6|8288.1|8287.2|333
1733213400000|2024-12-03 08:10:00|8290|8289.1|8290.2|8289.3|8291.1|8290|8288.6|8287.7|265
1733213700000|2024-12-03 08:15:00|8290|8289.1|8288.8|8287.3|8290.4|8289.5|8288.5|8287.3|230
1733214000000|2024-12-03 08:20:00|8289.1|8287.6|8289.5|8288.6|8290.2|8289.3|8288.3|8287.4|238
1733214300000|2024-12-03 08:25:00|8289.4|8288.5|8287.7|8286.8|8289.9|8289|8287.4|8286.2|243
1733214600000|2024-12-03 08:30:00|8287.8|8286.9|8292.8|8291.9|8293.1|8292.2|8287.4|8286.4|301
1733214900000|2024-12-03 08:35:00|8292.6|8291.7|8296.4|8294.9|8297.8|8296.9|8292|8291.1|433
1733215200000|2024-12-03 08:40:00|8296.3|8294.8|8297|8295.5|8298.1|8296.7|8295.5|8294.2|363
1733215500000|2024-12-03 08:45:00|8296.9|8295.4|8295.9|8294.4|8297.4|8295.9|8295.4|8294|326
1733215800000|2024-12-03 08:50:00|8296|8294.5|8296.2|8295.3|8297.4|8296.5|8295.8|8294.4|274
1733216100000|2024-12-03 08:55:00|8296.1|8295.2|8294.6|8293.7|8297.1|8295.7|8294.1|8293.2|296
1733216400000|2024-12-03 09:00:00|8294.5|8293.6|8293.5|8292|8294.7|8293.6|8292.8|8291.3|327
1733216700000|2024-12-03 09:05:00|8293.4|8291.9|8293.3|8292.4|8295.6|8294.1|8293.3|8291.9|255
1733217000000|2024-12-03 09:10:00|8293.2|8292.3|8295.2|8294.3|8296.1|8295.2|8292.4|8291|239
1733217300000|2024-12-03 09:15:00|8295.3|8294.4|8294.2|8293.3|8295.8|8294.9|8293.9|8293|206
1733217600000|2024-12-03 09:20:00|8294.1|8293.2|8293.7|8292.2|8296.4|8295.4|8292.9|8291.9|277
1733217900000|2024-12-03 09:25:00|8293.5|8292|8294.1|8293.2|8294.8|8293.9|8291.6|8290.6|201
1733218200000|2024-12-03 09:30:00|8294|8293.1|8298.1|8297.2|8299.2|8298.3|8294|8293.1|275
1733218500000|2024-12-03 09:35:00|8298|8297.1|8296.1|8295.2|8298.1|8297.2|8295.6|8294.7|215
1733218800000|2024-12-03 09:40:00|8296.4|8295.5|8298.7|8297.8|8299.5|8298.4|8295.3|8294.4|229
1733219100000|2024-12-03 09:45:00|8298.6|8297.7|8296.7|8295.8|8298.9|8298|8296.6|8295.7|185
1733219400000|2024-12-03 09:50:00|8296.6|8295.7|8299.6|8298.7|8299.8|8298.9|8296.4|8295.5|145
1733219700000|2024-12-03 09:55:00|8299.5|8298.6|8299.1|8298.2|8300.4|8299.5|8298.5|8297.6|153
1733220000000|2024-12-03 10:00:00|8299|8298.1|8299.8|8298.9|8301.4|8300.1|8297|8296.1|181
1733220300000|2024-12-03 10:05:00|8299.9|8299|8301.1|8299.6|8301.2|8299.7|8298.9|8297.4|176
1733220600000|2024-12-03 10:10:00|8301.2|8299.7|8301|8299.5|8302|8300.6|8300.4|8298.9|149
1733220900000|2024-12-03 10:15:00|8301.1|8299.6|8303.5|8302.6|8304.8|8303.9|8301.1|8299.6|164
1733221200000|2024-12-03 10:20:00|8303.3|8302.4|8303.7|8302.8|8304.6|8303.7|8302.9|8302|113
1733221500000|2024-12-03 10:25:00|8303.6|8302.7|8302.9|8302|8304|8303.1|8301.1|8300.2|155
1733221800000|2024-12-03 10:30:00|8303.1|8302.2|8302|8301.1|8303.9|8303|8300.5|8299.6|188
1733222100000|2024-12-03 10:35:00|8301.9|8301|8305.1|8304.2|8305.5|8304.6|8301.8|8300.6|124
1733222400000|2024-12-03 10:40:00|8305.3|8304.4|8303.3|8302.4|8305.3|8304.4|8302.9|8302|172
1733222700000|2024-12-03 10:45:00|8303.4|8302.5|8301.6|8300.1|8304|8303.1|8301.6|8300.1|207
1733223000000|2024-12-03 10:50:00|8301.7|8300.2|8302.2|8301.3|8302.3|8301.4|8300.2|8299.1|214
1733223300000|2024-12-03 10:55:00|8302.3|8301.4|8302.3|8300.8|8304.3|8303.3|8299.9|8299|327
1733223600000|2024-12-03 11:00:00|8302|8301.1|8304.3|8303.4|8306.3|8305.4|8301.9|8301|327
1733223900000|2024-12-03 11:05:00|8304.4|8303.5|8305.2|8304.3|8305.2|8304.3|8303.4|8301.9|163
1733224200000|2024-12-03 11:10:00|8305.3|8304.4|8305|8304.1|8305.6|8304.7|8303.3|8302.2|209
1733224500000|2024-12-03 11:15:00|8304.9|8304|8308.5|8307.6|8309|8307.9|8304.6|8303.5|179
1733224800000|2024-12-03 11:20:00|8308.6|8307.7|8308.9|8308|8309.2|8308.3|8307.8|8306.7|154
1733225100000|2024-12-03 11:25:00|8309.1|8308.2|8309.2|8308.3|8310.2|8309.3|8308.9|8307.9|151
1733225400000|2024-12-03 11:30:00|8309.4|8307.9|8307.6|8306.7|8310.1|8308.9|8307.6|8306.7|237
1733225700000|2024-12-03 11:35:00|8307.5|8306.6|8307.8|8306.9|8308.6|8307.5|8307.2|8306|160
1733226000000|2024-12-03 11:40:00|8307.7|8306.8|8308.9|8308|8310.2|8309.3|8307.3|8306.4|160
1733226300000|2024-12-03 11:45:00|8308.8|8307.9|8308.6|8307.7|8309.6|8308.7|8308.1|8307.1|142
1733226600000|2024-12-03 11:50:00|8308.7|8307.8|8309.2|8308.3|8309.8|8308.9|8308|8307.1|104
1733226900000|2024-12-03 11:55:00|8309.4|8308.5|8310.7|8309.2|8311|8310.1|8309.2|8308.3|154
1733227200000|2024-12-03 12:00:00|8310.4|8309.5|8309.7|8308.8|8310.9|8310|8309.2|8308.3|218
1733227500000|2024-12-03 12:05:00|8309.6|8308.7|8310.1|8309.2|8311.1|8310.2|8309.4|8308.5|198
1733227800000|2024-12-03 12:10:00|8310|8309.1|8309.8|8308.9|8310.4|8309.5|8308.1|8307.2|252
1733228100000|2024-12-03 12:15:00|8309.9|8309|8310.5|8309.6|8311.3|8310.4|8309.5|8308.6|267
1733228400000|2024-12-03 12:20:00|8310.6|8309.7|8310.7|8309.8|8311.1|8310|8310|8309.1|214
1733228700000|2024-12-03 12:25:00|8310.6|8309.7|8309.7|8308.8|8310.8|8309.9|8309.2|8308.3|159
1733229000000|2024-12-03 12:30:00|8309.6|8308.7|8311.8|8310.9|8312.4|8311.5|8309.3|8308.4|175
1733229300000|2024-12-03 12:35:00|8311.7|8310.8|8310.1|8309.2|8312.6|8311.7|8309.9|8309|195
1733229600000|2024-12-03 12:40:00|8310|8309.1|8310.1|8309.2|8311|8309.7|8309.5|8308.4|181
1733229900000|2024-12-03 12:45:00|8309.9|8309|8310.5|8309.6|8311.6|8310.7|8309.5|8308.6|155
1733230200000|2024-12-03 12:50:00|8310.4|8309.5|8311.5|8310.6|8313|8312.1|8310.2|8308.8|165
1733230500000|2024-12-03 12:55:00|8311.6|8310.7|8310.2|8309.3|8312.6|8311.7|8310.1|8309.2|303
1733230800000|2024-12-03 13:00:00|8310.1|8309.2|8311.9|8311|8312.1|8311.2|8309.5|8308.6|268
1733231100000|2024-12-03 13:05:00|8311.8|8310.9|8312.7|8311.8|8313.1|8312.2|8311.2|8310.3|162
1733231400000|2024-12-03 13:10:00|8312.6|8311.7|8312.2|8311.3|8313.1|8312.2|8311.7|8310.8|179
1733231700000|2024-12-03 13:15:00|8312.3|8311.4|8309.6|8308.7|8312.4|8311.5|8309|8308.1|176
1733232000000|2024-12-03 13:20:00|8309.7|8308.8|8308|8307.1|8310.4|8309.5|8307.9|8307|187
1733232300000|2024-12-03 13:25:00|8308.1|8307.2|8307.1|8306.2|8308.2|8307.3|8305.8|8304.9|186
1733232600000|2024-12-03 13:30:00|8307|8306.1|8305.6|8304.7|8307.7|8306.8|8305.6|8304.7|185
1733232900000|2024-12-03 13:35:00|8305.7|8304.8|8305.5|8304.6|8305.9|8305|8304.1|8303.2|229
1733233200000|2024-12-03 13:40:00|8305.6|8304.7|8307.3|8306.4|8307.3|8306.4|8304.3|8303.1|214
1733233500000|2024-12-03 13:45:00|8307.4|8306.5|8308.6|8307.7|8309.1|8308.2|8306.4|8305.5|242
1733233800000|2024-12-03 13:50:00|8308.5|8307.6|8306.7|8305.8|8308.7|8307.6|8305.9|8305|305
1733234100000|2024-12-03 13:55:00|8306.8|8305.9|8306.8|8305.9|8308.4|8307.5|8305.5|8304.3|452
1733234400000|2024-12-03 14:00:00|8307|8306.1|8304.7|8303.8|8308.8|8307.8|8304.1|8303.2|449
1733234700000|2024-12-03 14:05:00|8304.8|8303.9|8307.9|8307|8309.3|8308.4|8303.8|8302.9|359
1733235000000|2024-12-03 14:10:00|8308|8307.1|8308.3|8307.4|8308.9|8308|8307|8306.1|279
1733235300000|2024-12-03 14:15:00|8308.9|8308|8310.3|8308.8|8310.4|8309.3|8308.5|8307|320
1733235600000|2024-12-03 14:20:00|8310.4|8308.9|8311.7|8310.8|8312.3|8311.4|8310|8308.6|306
1733235900000|2024-12-03 14:25:00|8311.8|8310.9|8312|8311.1|8312.9|8312|8311.5|8310.6|211
1733236200000|2024-12-03 14:30:00|8312.1|8311.2|8307.8|8306.9|8312.4|8311.5|8307.8|8306.9|280
1733236500000|2024-12-03 14:35:00|8307.9|8307|8309.9|8309|8311|8310.1|8307.6|8306.7|275
1733236800000|2024-12-03 14:40:00|8310|8309.1|8309.8|8308.9|8311.4|8310.5|8309|8308.1|243
1733237100000|2024-12-03 14:45:00|8309.9|8309|8309.6|8308.7|8311|8310.1|8309|8308.1|255
1733237400000|2024-12-03 14:50:00|8309.5|8308.6|8308.1|8307.2|8310|8309.1|8307.7|8306.8|286
1733237700000|2024-12-03 14:55:00|8307.9|8307|8309.1|8302.7|8309.3|8307.4|8305.7|8302.7|320
1733238000000|2024-12-03 15:00:00|8308.8|8302.2|8306.8|8305.9|8310.3|8306.7|8305.1|8301.6|580
1733238300000|2024-12-03 15:05:00|8306.7|8305.8|8304.2|8303.3|8306.7|8305.8|8303.8|8302.9|406
1733238600000|2024-12-03 15:10:00|8304.3|8303.4|8303.2|8302.3|8304.5|8303.4|8301.9|8301|434
1733238900000|2024-12-03 15:15:00|8303.1|8302.2|8303.1|8302.2|8304.5|8303.6|8302.9|8301.9|356
1733239200000|2024-12-03 15:20:00|8303|8302.1|8304.7|8303.8|8307.2|8305.7|8302.9|8302|336
1733239500000|2024-12-03 15:25:00|8304.8|8303.9|8304|8303.1|8305.6|8304.4|8302.1|8300.6|489
1733239800000|2024-12-03 15:30:00|8304.1|8303.2|8304.6|8303.7|8305.6|8304.7|8302.3|8301.3|416
1733240100000|2024-12-03 15:35:00|8304.5|8303.6|8304.7|8303.8|8305.6|8304.4|8303|8302.1|383
1733240400000|2024-12-03 15:40:00|8304.6|8303.7|8305.4|8304.5|8307.8|8306.5|8304.6|8303.7|365
1733240700000|2024-12-03 15:45:00|8305.2|8304.3|8302|8301.1|8305.5|8304.6|8301.1|8300.2|492
1733241000000|2024-12-03 15:50:00|8301.9|8301|8302.9|8302|8304.7|8303.8|8300.5|8299.6|493
1733241300000|2024-12-03 15:55:00|8302.8|8301.9|8306.1|8305.2|8306.9|8306|8302.8|8301.9|440
1733241600000|2024-12-03 16:00:00|8306.3|8305.4|8303.4|8302.5|8307.3|8306.4|8303.4|8302.5|458
1733241900000|2024-12-03 16:05:00|8303.3|8302.4|8303|8302.1|8303.7|8302.8|8301.8|8300.9|294
1733242200000|2024-12-03 16:10:00|8303.1|8302.2|8302.2|8301.3|8303.2|8302.3|8301.8|8300.9|338
1733242500000|2024-12-03 16:15:00|8302.3|8301.4|8302.4|8301.5|8303.2|8302.3|8301.7|8300.8|272
1733242800000|2024-12-03 16:20:00|8302.3|8301.4|8300.8|8299.3|8302.8|8301.9|8300.1|8299|271
1733243100000|2024-12-03 16:25:00|8300.7|8299.2|8300.2|8299.3|8302.7|8301.3|8300.2|8299.1|289
1733243400000|2024-12-03 16:30:00|8300.3|8299.4|8299.3|8298.4|8300.4|8299.5|8298.8|8297.7|237
1733243700000|2024-12-03 16:35:00|8299.6|8298.1|8297.7|8296.8|8300.4|8299.3|8297.5|8296.6|172
1733244000000|2024-12-03 16:40:00|8297.8|8296.9|8300.8|8299.9|8301.1|8300.2|8297.8|8296.9|212
1733244300000|2024-12-03 16:45:00|8301|8300.1|8300.2|8299.3|8301.2|8300.3|8299.2|8298.3|205
1733244600000|2024-12-03 16:50:00|8300|8299.1|8299.8|8298.9|8300.6|8299.7|8299.3|8298.4|200
1733244900000|2024-12-03 16:55:00|8299.9|8299|8298.5|8297.6|8301|8300.1|8298.3|8297.4|198
1733245200000|2024-12-03 17:00:00|8298.4|8297.5|8301.3|8300.4|8301.4|8300.5|8298.1|8297.2|236
1733245500000|2024-12-03 17:05:00|8301.2|8300.3|8300.9|8300|8301.8|8300.9|8300.3|8299.4|191
1733245800000|2024-12-03 17:10:00|8300.8|8299.9|8301.5|8300.6|8301.7|8300.7|8300.4|8299.5|200
1733246100000|2024-12-03 17:15:00|8301.4|8300.5|8301.5|8300.6|8303.1|8302|8301.2|8300.3|170
1733246400000|2024-12-03 17:20:00|8301.6|8300.7|8302.3|8301.4|8302.5|8301.6|8301|8300.1|185
1733246700000|2024-12-03 17:25:00|8302.2|8301.3|8300.7|8299.8|8302.2|8301.3|8300.4|8299.5|228
1733247000000|2024-12-03 17:30:00|8300.6|8299.7|8299.1|8298.2|8300.7|8299.8|8298.9|8298|182
1733247300000|2024-12-03 17:35:00|8299.2|8298.3|8297.4|8296.5|8299.3|8298.4|8297.3|8296.4|195
1733247600000|2024-12-03 17:40:00|8297.3|8296.4|8295.6|8294.7|8297.8|8296.9|8294.4|8293.5|259
1733247900000|2024-12-03 17:45:00|8295.4|8294.5|8296.5|8295.6|8296.9|8296|8295.1|8294.2|223
1733248200000|2024-12-03 17:50:00|8296.6|8295.7|8296.8|8295.9|8298.7|8297.2|8296.6|8295.3|212
1733248500000|2024-12-03 17:55:00|8296.9|8296|8296.4|8294.9|8298.6|8297.4|8295.5|8294.2|261
1733248800000|2024-12-03 18:00:00|8296.5|8295|8298|8297.1|8298.6|8297.7|8295.4|8294.2|306
1733249100000|2024-12-03 18:05:00|8298.1|8297.2|8296.4|8295.5|8299.7|8298.8|8295.7|8294.8|285
1733249400000|2024-12-03 18:10:00|8296.5|8295.6|8295.4|8294.5|8296.7|8295.8|8294.9|8293.7|196
1733249700000|2024-12-03 18:15:00|8295.5|8294.6|8295.5|8294|8296.1|8294.9|8294.1|8293.1|221
1733250000000|2024-12-03 18:20:00|8295.4|8293.9|8295.7|8294.8|8296.4|8295.3|8294.4|8292.9|294
1733250300000|2024-12-03 18:25:00|8295.6|8294.7|8295.6|8294.1|8296|8295.1|8295|8293.8|197
1733250600000|2024-12-03 18:30:00|8295.7|8294.2|8295.6|8294.7|8296.1|8294.9|8294.8|8293.6|226
1733250900000|2024-12-03 18:35:00|8295.8|8294.9|8296.5|8295|8296.7|8295.2|8295.7|8294.3|193
1733251200000|2024-12-03 18:40:00|8296.3|8294.8|8295.4|8293.9|8296.9|8295.4|8295.2|8293.7|185
1733251500000|2024-12-03 18:45:00|8295.6|8294.1|8294.7|8293.2|8295.6|8294.1|8294.1|8292.6|162
1733251800000|2024-12-03 18:50:00|8294.8|8293.3|8294.8|8293.3|8296.4|8294.9|8294|8292.6|213
1733252100000|2024-12-03 18:55:00|8294.9|8293.4|8292.3|8290.8|8295.5|8294|8292.1|8290.6|249
1733252400000|2024-12-03 19:00:00|8292.2|8290.7|8294.2|8292.7|8294.4|8292.9|8291.8|8290.6|200
1733252700000|2024-12-03 19:05:00|8294.3|8292.8|8293.7|8292.2|8295.1|8293.6|8292.9|8291.9|141
1733253000000|2024-12-03 19:10:00|8293.8|8292.3|8292.1|8290.6|8293.8|8292.3|8292|8290.5|126
1733253300000|2024-12-03 19:15:00|8292|8290.5|8292.7|8291.2|8293|8291.5|8291.9|8290.4|200
1733253600000|2024-12-03 19:20:00|8292.8|8291.3|8292.1|8290.6|8293.7|8292.2|8292.1|8290.6|141
1733253900000|2024-12-03 19:25:00|8292|8290.5|8292.5|8291|8292.8|8291.3|8291.8|8290.3|222
1733254200000|2024-12-03 19:30:00|8292.6|8291.1|8292.1|8290.6|8293.2|8291.7|8291.7|8290.2|153
1733254500000|2024-12-03 19:35:00|8292.2|8290.7|8292.8|8291.3|8293.1|8291.6|8292.1|8290.6|117
1733254800000|2024-12-03 19:40:00|8292.9|8291.4|8293.5|8292|8294|8292.5|8292.9|8291.4|156
1733255100000|2024-12-03 19:45:00|8293.6|8292.1|8294.4|8292.9|8294.7|8293.2|8293.4|8291.9|128
1733255400000|2024-12-03 19:50:00|8294.5|8293|8294.5|8293|8295.2|8293.7|8294|8292.5|122
1733255700000|2024-12-03 19:55:00|8294.6|8293.1|8293.2|8291.7|8295|8293.5|8293.2|8291.7|226
1733256000000|2024-12-03 20:00:00|8293.1|8291.6|8293|8291.5|8293.5|8292|8291.8|8290.4|256
1733256300000|2024-12-03 20:05:00|8292.9|8291.4|8293.3|8291.8|8293.3|8291.8|8292.3|8290.8|139
1733256600000|2024-12-03 20:10:00|8293.4|8291.9|8293.1|8291.6|8293.7|8292.2|8292.9|8291.4|140
1733256900000|2024-12-03 20:15:00|8293.2|8291.7|8293.2|8291.7|8293.7|8292.2|8292.7|8291.5|133
1733257200000|2024-12-03 20:20:00|8293.1|8291.6|8292.9|8292|8293.4|8292.1|8292.7|8291.3|119
1733257500000|2024-12-03 20:25:00|8292.8|8291.9|8292.7|8291.2|8293.3|8292.4|8292.2|8290.7|111
1733257800000|2024-12-03 20:30:00|8292.6|8291.1|8292.3|8290.8|8292.6|8291.3|8291.6|8290.2|133
1733258100000|2024-12-03 20:35:00|8292|8291.1|8292.6|8291.7|8292.8|8291.8|8292|8290.9|112
1733258400000|2024-12-03 20:40:00|8292.5|8291.6|8293.1|8291.6|8293.1|8292|8292.3|8291.3|144
1733258700000|2024-12-03 20:45:00|8293.2|8291.7|8293.8|8292.3|8294.5|8293|8293|8291.5|170
1733259000000|2024-12-03 20:50:00|8293.7|8292.2|8294.7|8293.2|8294.7|8293.2|8293.6|8292.1|148
1733259300000|2024-12-03 20:55:00|8294.6|8293.1|8294|8292.5|8294.7|8293.2|8293.7|8292.2|207
1733259600000|2024-12-03 21:00:00|8293.9|8292.4|8293.4|8291.9|8293.9|8292.6|8292.6|8291.1|154
1733259900000|2024-12-03 21:05:00|8293.5|8292|8293.3|8291.8|8293.9|8292.4|8293.1|8291.6|81
1733260200000|2024-12-03 21:10:00|8293.2|8291.7|8293.3|8291.8|8293.5|8292|8292.9|8291.4|75
1733260500000|2024-12-03 21:15:00|8293.2|8291.7|8293.3|8292.4|8293.5|8292.5|8293|8291.5|90
1733260800000|2024-12-03 21:20:00|8293.4|8292.5|8293.6|8292.7|8293.7|8292.8|8293.2|8292.3|88
1733261100000|2024-12-03 21:25:00|8293.5|8292.6|8294.4|8292.9|8294.5|8293|8293|8291.9|74
1733261400000|2024-12-03 21:30:00|8294.3|8292.8|8294.2|8293.3|8294.5|8293.6|8293.8|8292.6|69
1733261700000|2024-12-03 21:35:00|8294.3|8293.4|8294.7|8293.2|8294.9|8293.4|8294.2|8293|59
1733262000000|2024-12-03 21:40:00|8294.8|8293.3|8294.7|8293.2|8294.9|8293.4|8294.1|8292.6|85
1733262300000|2024-12-03 21:45:00|8294.8|8293.3|8294.4|8292.9|8295|8293.5|8293.9|8292.4|108
1733262600000|2024-12-03 21:50:00|8294.2|8292.7|8294.2|8292.7|8294.5|8293|8293.6|8292.1|97
1733262900000|2024-12-03 21:55:00|8294.6|8292.2|8295.3|8290.9|8295.6|8292.5|8293.8|8290.7|214
1733263200000|2024-12-03 22:00:00|8300.4|8288.5|8295.7|8288.9|8304.8|8292.9|8295.7|8286.9|15
1733263500000|2024-12-03 22:05:00|8294.3|8289.9|8295.2|8289.7|8296.2|8289.9|8294.3|8289.7|10
1733263800000|2024-12-03 22:10:00|8295.5|8289.9|8295.1|8289.7|8295.6|8290|8294.8|8289.6|9
1733264100000|2024-12-03 22:15:00|8298.3|8286.4|8299.1|8287.2|8299.1|8289.9|8294.3|8285.6|13
1733264400000|2024-12-03 22:20:00|8299.3|8287.4|8297.2|8289|8299.3|8289|8297.2|8286.9|8
1733264700000|2024-12-03 22:25:00|8298.7|8286.8|8298.6|8289.7|8300.3|8290.2|8297.5|8286.7|10
1733265000000|2024-12-03 22:30:00|8298.3|8289.5|8296.9|8290.9|8299.8|8290.9|8296.7|8287.8|6
1733265300000|2024-12-03 22:35:00|8296.8|8290.7|8296.8|8290.7|8297.2|8290.7|8296.8|8290.7|6
1733265600000|2024-12-03 22:40:00|8296.6|8290.5|8296.5|8290.1|8296.8|8290.7|8296.5|8290.1|6
1733265900000|2024-12-03 22:45:00|8296.7|8290.2|8298.6|8288.3|8298.6|8290.4|8296.4|8288.3|6
1733266200000|2024-12-03 22:50:00|8299.4|8287.5|8299.5|8287.6|8299.5|8290.3|8296.3|8287.5|10
1733266500000|2024-12-03 22:55:00|8299.4|8287.5|8295.7|8289.8|8300|8290.6|8295.2|8287.5|60
1733266800000|2024-12-03 23:00:00|8295.6|8289.6|8295.2|8292.8|8295.8|8292.9|8293.2|8289.6|161
1733267100000|2024-12-03 23:05:00|8294.8|8293.3|8294.1|8292.6|8294.8|8293.3|8294|8292.5|47
1733267400000|2024-12-03 23:10:00|8294|8292.5|8294.2|8292.7|8294.2|8292.7|8293.6|8292.1|27
1733267700000|2024-12-03 23:15:00|8294.5|8293|8294.3|8292.8|8294.5|8293|8293.7|8292.2|38
1733268000000|2024-12-03 23:20:00|8294.5|8293|8294|8293.1|8294.7|8293.2|8293.6|8292.6|41
1733268300000|2024-12-03 23:25:00|8294.4|8292.9|8294.5|8293|8294.7|8293.5|8294|8292.9|43
1733268600000|2024-12-03 23:30:00|8294.6|8293.1|8294.3|8292.8|8294.7|8293.3|8293.9|8292.7|55
1733268900000|2024-12-03 23:35:00|8294.4|8292.9|8294|8293.1|8294.4|8293.1|8293.8|8292.6|19
1733269200000|2024-12-03 23:40:00|8294.3|8292.8|8294.2|8292.7|8294.4|8292.9|8294|8292.5|19
1733269500000|2024-12-03 23:45:00|8294.1|8292.6|8293.7|8292.2|8294.2|8292.7|8292.7|8291.2|50
1733269800000|2024-12-03 23:50:00|8293.6|8292.1|8293.4|8292.5|8294|8292.5|8293.1|8291.9|34
1733270100000|2024-12-03 23:55:00|8293.5|8292.6|8293.3|8291.8|8294|8292.7|8293.2|8291.7|51
1733270400000|2024-12-04 00:00:00|8293.2|8291.7|8292.4|8290.9|8293.3|8291.8|8292.2|8290.7|67
1733270700000|2024-12-04 00:05:00|8292.5|8291|8292.3|8290.8|8292.6|8291.1|8291.8|8290.3|70
1733271000000|2024-12-04 00:10:00|8292.4|8290.9|8291.8|8290.9|8292.4|8290.9|8291.6|8290.1|96
1733271300000|2024-12-04 00:15:00|8291.7|8290.8|8291.8|8290.3|8291.8|8290.8|8291.3|8289.8|90
1733271600000|2024-12-04 00:20:00|8291.7|8290.2|8291.2|8289.7|8291.8|8290.3|8290.8|8289.3|79
1733271900000|2024-12-04 00:25:00|8291.3|8289.8|8290.6|8289.1|8291.5|8290|8290|8288.5|72
1733272200000|2024-12-04 00:30:00|8290.5|8289|8290.3|8288.8|8291.2|8289.7|8290|8288.5|141
1733272500000|2024-12-04 00:35:00|8290.4|8288.9|8290.6|8289.1|8290.7|8289.2|8290|8288.5|117
1733272800000|2024-12-04 00:40:00|8290.4|8288.9|8290.3|8288.8|8290.8|8289.3|8290.2|8288.7|106
1733273100000|2024-12-04 00:45:00|8290.4|8288.9|8290.3|8288.8|8290.5|8289.2|8289.8|8288.5|67
1733273400000|2024-12-04 00:50:00|8290.4|8288.9|8290.9|8289.4|8291|8289.5|8289.9|8288.4|85
1733273700000|2024-12-04 00:55:00|8291.1|8289.6|8291.5|8290.6|8291.8|8290.9|8290.4|8289.1|105
1733274000000|2024-12-04 01:00:00|8291.4|8290.5|8291.2|8290.3|8291.8|8290.9|8291|8289.8|128
1733274300000|2024-12-04 01:05:00|8291.3|8290.4|8292.4|8291.5|8292.9|8292|8291.2|8289.9|122
1733274600000|2024-12-04 01:10:00|8292.3|8291.4|8292.9|8291.4|8293|8291.8|8292.1|8291.1|127
1733274900000|2024-12-04 01:15:00|8292.8|8291.3|8294.3|8292.8|8295|8293.5|8292.8|8291.3|274
1733275200000|2024-12-04 01:20:00|8294.4|8292.9|8294.4|8292.9|8294.7|8293.4|8293.3|8292.4|150
1733275500000|2024-12-04 01:25:00|8294.3|8292.8|8294|8293.1|8294.5|8293.3|8293.5|8292|119
1733275800000|2024-12-04 01:30:00|8293.9|8293|8294.8|8293.9|8294.9|8294|8293.9|8292.6|173
1733276100000|2024-12-04 01:35:00|8294.7|8293.8|8295.2|8293.7|8295.8|8294.3|8294.2|8293.1|213
1733276400000|2024-12-04 01:40:00|8295.3|8293.8|8294.8|8293.3|8295.9|8294.4|8294.4|8292.9|110
1733276700000|2024-12-04 01:45:00|8295|8293.5|8294.7|8293.2|8295.2|8293.7|8294.1|8292.6|175
1733277000000|2024-12-04 01:50:00|8294.8|8293.3|8295.4|8293.9|8295.8|8294.3|8294.5|8293|169
1733277300000|2024-12-04 01:55:00|8295.5|8294|8294.6|8293.1|8295.5|8294|8293.9|8292.4|201
1733277600000|2024-12-04 02:00:00|8294.7|8293.2|8293.5|8292|8294.8|8293.3|8292.9|8291.4|169
1733277900000|2024-12-04 02:05:00|8293.6|8292.1|8292.2|8290.7|8293.7|8292.2|8292.2|8290.7|185
1733278200000|2024-12-04 02:10:00|8292.3|8290.8|8292.4|8290.9|8292.9|8291.4|8292.1|8290.6|149
1733278500000|2024-12-04 02:15:00|8292.3|8290.8|8292.3|8290.8|8292.6|8291.1|8291.9|8290.4|94
1733278800000|2024-12-04 02:20:00|8292.2|8290.7|8292.8|8291.9|8293.3|8292|8291.8|8290.5|146
1733279100000|2024-12-04 02:25:00|8292.9|8292|8293.4|8292.5|8293.6|8292.7|8292.5|8291.5|150
1733279400000|2024-12-04 02:30:00|8293.2|8292.3|8291.6|8290.1|8293.4|8292.5|8291.4|8289.9|171
1733279700000|2024-12-04 02:35:00|8291.8|8290.3|8291.7|8290.2|8292|8290.5|8291.3|8289.8|149
1733280000000|2024-12-04 02:40:00|8291.6|8290.1|8292.1|8291.2|8292.4|8291.4|8291.4|8290.1|189
1733280300000|2024-12-04 02:45:00|8292.3|8290.8|8292.1|8291.2|8292.9|8291.4|8292|8290.7|82
1733280600000|2024-12-04 02:50:00|8292.2|8291.3|8292.1|8291.2|8292.6|8291.6|8292|8290.9|115
1733280900000|2024-12-04 02:55:00|8292.3|8291.4|8292.1|8291.2|8292.6|8291.7|8290.9|8290|172
1733281200000|2024-12-04 03:00:00|8292.2|8291.3|8291.7|8290.8|8292.4|8291.5|8290.8|8289.8|150
1733281500000|2024-12-04 03:05:00|8291.8|8290.9|8291.3|8289.8|8292.1|8291.2|8290.9|8289.5|133
1733281800000|2024-12-04 03:10:00|8291.2|8289.7|8292.1|8290.6|8292.1|8290.6|8290.8|8289.3|144
1733282100000|2024-12-04 03:15:00|8292|8290.5|8292.7|8291.2|8293.1|8291.6|8291.7|8290.5|147
1733282400000|2024-12-04 03:20:00|8292.8|8291.3|8292.7|8291.2|8293.2|8291.7|8292.6|8291.1|149
1733282700000|2024-12-04 03:25:00|8292.6|8291.1|8291.5|8290|8292.6|8291.3|8291.2|8289.7|159
1733283000000|2024-12-04 03:30:00|8291.6|8290.1|8291.2|8289.7|8291.8|8290.4|8290.3|8288.8|234
1733283300000|2024-12-04 03:35:00|8291.3|8289.8|8290.8|8289.9|8291.6|8290.6|8290.6|8289.6|202
1733283600000|2024-12-04 03:40:00|8290.7|8289.8|8290.6|8289.1|8291.2|8290|8290|8288.9|175
1733283900000|2024-12-04 03:45:00|8290.5|8289|8291|8289.5|8291.5|8290|8290.3|8288.8|179
1733284200000|2024-12-04 03:50:00|8290.9|8289.4|8291.1|8290.2|8291.5|8290.3|8290.4|8289.1|184
1733284500000|2024-12-04 03:55:00|8291|8290.1|8292.1|8291.2|8292.2|8291.3|8290.8|8289.9|218
1733284800000|2024-12-04 04:00:00|8292.2|8291.3|8292.8|8291.3|8292.8|8291.3|8291.5|8290|303
1733285100000|2024-12-04 04:05:00|8292.9|8291.4|8294.3|8292.8|8294.3|8292.9|8292.5|8291.1|235
1733285400000|2024-12-04 04:10:00|8294.2|8292.7|8295|8293.5|8295.1|8293.6|8293.2|8291.7|273
1733285700000|2024-12-04 04:15:00|8294.7|8293.2|8294.2|8293.3|8295.6|8294.7|8293.9|8293|201
1733286000000|2024-12-04 04:20:00|8294.3|8293.4|8294|8293.1|8294.5|8293.4|8293.6|8292.4|158
1733286300000|2024-12-04 04:25:00|8293.8|8292.9|8294.6|8293.7|8295|8293.7|8293.8|8292.7|118
1733286600000|2024-12-04 04:30:00|8294.7|8293.8|8294.5|8293.6|8294.8|8293.9|8294|8292.8|101
1733286900000|2024-12-04 04:35:00|8294.6|8293.7|8295.6|8294.1|8295.6|8294.3|8294.4|8293.3|114
1733287200000|2024-12-04 04:40:00|8295.5|8294|8295.8|8294.3|8295.9|8294.5|8295|8293.5|132
1733287500000|2024-12-04 04:45:00|8295.9|8294.4|8292.5|8291|8296.1|8294.6|8292.5|8291|188
1733287800000|2024-12-04 04:50:00|8292.4|8290.9|8292.8|8291.3|8293.4|8291.9|8290.7|8289.2|158
1733288100000|2024-12-04 04:55:00|8292.6|8291.1|8290.2|8288.7|8292.7|8291.2|8289.9|8288.4|190
1733288400000|2024-12-04 05:00:00|8290.3|8288.8|8291|8289.5|8291.1|8289.6|8289.7|8288.2|147
1733288700000|2024-12-04 05:05:00|8290.9|8289.4|8289.4|8287.9|8291.4|8289.9|8289|8287.5|125
1733289000000|2024-12-04 05:10:00|8289.3|8287.8|8287.4|8285.9|8290.6|8289.1|8286.9|8285.4|176
1733289300000|2024-12-04 05:15:00|8287.5|8286|8287.3|8285.8|8288.1|8286.6|8287|8285.5|137
1733289600000|2024-12-04 05:20:00|8287.4|8285.9|8288|8287.1|8288.3|8287.4|8286.8|8285.3|169
1733289900000|2024-12-04 05:25:00|8287.9|8287|8288.2|8287.3|8288.6|8287.7|8287.7|8286.8|149
1733290200000|2024-12-04 05:30:00|8288.1|8287.2|8287.3|8285.8|8290.3|8289.4|8286.2|8285.3|161
1733290500000|2024-12-04 05:35:00|8287.5|8286|8287.6|8286.7|8288.3|8287.4|8286.2|8285.1|205
1733290800000|2024-12-04 05:40:00|8287.7|8286.8|8287.3|8285.8|8287.9|8286.8|8287|8285.5|219
1733291100000|2024-12-04 05:45:00|8287.2|8285.7|8287.5|8286.6|8288.1|8286.7|8286.8|8285.7|209
1733291400000|2024-12-04 05:50:00|8287.4|8286.5|8287.5|8286|8287.9|8286.8|8286.8|8285.5|167
1733291700000|2024-12-04 05:55:00|8287.6|8286.1|8286.3|8284.8|8287.9|8286.4|8286.2|8284.7|113
1733292000000|2024-12-04 06:00:00|8286.5|8285|8287.3|8285.8|8287.4|8285.9|8285.9|8284.4|143
1733292300000|2024-12-04 06:05:00|8287.5|8286|8287.8|8286.3|8287.8|8286.3|8287.2|8285.7|140
1733292600000|2024-12-04 06:10:00|8287.7|8286.2|8288.3|8286.8|8288.6|8287.1|8287.4|8285.9|181
1733292900000|2024-12-04 06:15:00|8288.3|8286.8|8288.5|8287.6|8288.9|8287.7|8287.9|8286.5|253
1733293200000|2024-12-04 06:20:00|8288.4|8287.5|8287.7|8286.2|8288.8|8287.6|8287|8285.5|285
1733293500000|2024-12-04 06:25:00|8287.8|8286.3|8287.2|8285.7|8288.2|8286.7|8286.8|8285.3|322
1733293800000|2024-12-04 06:30:00|8287.3|8285.8|8287.8|8286.3|8288|8286.5|8286.5|8285|257
1733294100000|2024-12-04 06:35:00|8287.7|8286.2|8287.9|8286.4|8289.2|8287.7|8287.6|8286.1|238
1733294400000|2024-12-04 06:40:00|8288|8286.5|8288.8|8287.3|8288.8|8287.3|8287.2|8285.7|167
1733294700000|2024-12-04 06:45:00|8288.7|8287.2|8290.3|8288.8|8290.6|8289.5|8287.5|8286.3|229
1733295000000|2024-12-04 06:50:00|8290.4|8288.9|8289.1|8287.6|8290.6|8289.1|8288.1|8286.6|283
1733295300000|2024-12-04 06:55:00|8289.2|8287.7|8288.3|8286.8|8289.3|8287.8|8287.8|8286.3|238
1733295600000|2024-12-04 07:00:00|8288.2|8286.7|8288|8286.5|8288.6|8287.1|8287.1|8285.6|177
1733295900000|2024-12-04 07:05:00|8287.8|8286.3|8288.1|8286.6|8288.5|8287|8287.5|8286|154
1733296200000|2024-12-04 07:10:00|8288|8286.5|8287.5|8286|8291.9|8290.4|8287.2|8285.7|267
1733296500000|2024-12-04 07:15:00|8287|8285.5|8289.3|8287.8|8289.3|8287.8|8286.3|8285.4|240
1733296800000|2024-12-04 07:20:00|8289.2|8287.7|8289.7|8288.2|8290.1|8288.6|8288.9|8287.4|210
1733297100000|2024-12-04 07:25:00|8289.8|8288.3|8290.1|8289.2|8291.1|8290.2|8289.6|8288.1|182
1733297400000|2024-12-04 07:30:00|8290.2|8289.3|8290|8289.1|8290.5|8289.6|8288.3|8287.4|203
1733297700000|2024-12-04 07:35:00|8290.1|8289.2|8290.4|8289.5|8290.7|8289.8|8289.4|8288.5|178
1733298000000|2024-12-04 07:40:00|8290.5|8289.6|8291.5|8290.6|8292.1|8291.2|8290.4|8289.4|205
1733298300000|2024-12-04 07:45:00|8291.6|8290.7|8290.2|8289.3|8291.9|8291|8289.9|8289|185
1733298600000|2024-12-04 07:50:00|8290.1|8289.2|8290.1|8289.2|8291.1|8290.2|8289.7|8288.8|163
1733298900000|2024-12-04 07:55:00|8290|8289.1|8287.4|8286.5|8290.5|8289.6|8287.1|8285.7|182
1733299200000|2024-12-04 08:00:00|8287.5|8286.6|8282.9|8282|8287.6|8286.7|8281.8|8280.9|450
1733299500000|2024-12-04 08:05:00|8282.8|8281.9|8283.7|8282.8|8284.1|8283.2|8282.3|8281.4|298
1733299800000|2024-12-04 08:10:00|8283.9|8283|8281.3|8279.8|8284.2|8283.1|8280.4|8279.3|293
1733300100000|2024-12-04 08:15:00|8281.2|8279.7|8280.2|8279.3|8281.5|8280.5|8279.8|8278.9|252
1733300400000|2024-12-04 08:20:00|8280.1|8279.2|8281.4|8280.5|8281.6|8280.7|8280.1|8279.2|205
1733300700000|2024-12-04 08:25:00|8281.6|8280.7|8284.4|8283.5|8288.4|8287.5|8281.4|8280.5|359
1733301000000|2024-12-04 08:30:00|8284.2|8283.3|8285.2|8284.3|8287.8|8286.9|8283.4|8282.5|316
1733301300000|2024-12-04 08:35:00|8285.4|8284.5|8284.4|8283.5|8286.2|8285.3|8283.8|8282.9|198
1733301600000|2024-12-04 08:40:00|8284.3|8283.4|8282.8|8281.3|8285.2|8284.3|8281.7|8280.5|221
1733301900000|2024-12-04 08:45:00|8282.5|8281|8283.1|8281.6|8283.6|8282.3|8280.9|8279.4|371
1733302200000|2024-12-04 08:50:00|8283.7|8282.2|8283.1|8281.6|8285.1|8284.2|8282.6|8281.3|255
1733302500000|2024-12-04 08:55:00|8283|8281.5|8280|8278.5|8283.5|8282|8279.7|8278.3|281
1733302800000|2024-12-04 09:00:00|8280.1|8278.6|8299.4|8297.9|8302.7|8301.2|8278.3|8277|876
1733303100000|2024-12-04 09:05:00|8299.5|8298|8298|8296.5|8300.9|8299.4|8295.1|8293.6|659
1733303400000|2024-12-04 09:10:00|8297.9|8296.4|8297|8295.5|8298.1|8296.6|8294.1|8293.2|440
1733303700000|2024-12-04 09:15:00|8296.9|8295.4|8295.1|8294.2|8297.3|8296.4|8291.7|8290.8|440
1733304000000|2024-12-04 09:20:00|8295.2|8294.3|8292.9|8292|8295.6|8294.7|8292.3|8291.4|305
1733304300000|2024-12-04 09:25:00|8293|8292.1|8293.5|8292|8294.1|8293.2|8292.4|8291.5|210
1733304600000|2024-12-04 09:30:00|8292.7|8291.2|8289|8288.1|8292.7|8291.2|8287.7|8286.8|361
1733304900000|2024-12-04 09:35:00|8289.1|8288.2|8286.5|8285.6|8289.4|8288.2|8286.5|8285.6|311
1733305200000|2024-12-04 09:40:00|8286.7|8285.8|8286.2|8284.7|8287.6|8286.3|8285|8284.1|312
1733305500000|2024-12-04 09:45:00|8286.3|8284.8|8283.9|8283|8286.4|8284.9|8283.7|8282.4|329
1733305800000|2024-12-04 09:50:00|8284|8283.1|8284.7|8283.8|8285.7|8284.8|8283.6|8282.7|235
1733306100000|2024-12-04 09:55:00|8284.6|8283.7|8286.2|8284.7|8286.8|8285.9|8284.1|8283.2|241
1733306400000|2024-12-04 10:00:00|8285.9|8284.4|8287.5|8286.6|8288.1|8287.1|8284.8|8283.9|232
1733306700000|2024-12-04 10:05:00|8287.6|8286.7|8286.5|8285.6|8288.1|8286.9|8286|8284.5|251
1733307000000|2024-12-04 10:10:00|8286.7|8285.8|8287|8285.5|8287.5|8286.4|8285.6|8284.7|232
1733307300000|2024-12-04 10:15:00|8287.1|8285.6|8283|8281.5|8287.2|8286.3|8282.3|8281.2|238
1733307600000|2024-12-04 10:20:00|8283.1|8281.6|8282.7|8281.8|8283.7|8282.8|8282.3|8281.4|140
1733307900000|2024-12-04 10:25:00|8282.6|8281.7|8283.3|8282.4|8284|8282.9|8282.1|8281.2|204
1733308200000|2024-12-04 10:30:00|8283.2|8282.3|8283.1|8282.2|8284.4|8283.5|8281.6|8280.7|214
1733308500000|2024-12-04 10:35:00|8283|8282.1|8284.8|8283.9|8284.9|8284|8283|8282.1|147
1733308800000|2024-12-04 10:40:00|8285|8284.1|8286|8284.5|8287.2|8286|8284.5|8283.4|232
1733309100000|2024-12-04 10:45:00|8285.9|8284.4|8289.1|8288.2|8289.2|8288.3|8285.9|8284.4|159
1733309400000|2024-12-04 10:50:00|8289|8288.1|8288.2|8287.3|8289.5|8288.6|8287.1|8286|253
1733309700000|2024-12-04 10:55:00|8288.1|8287.2|8290|8288.5|8290.8|8289.8|8287.3|8286.4|253
1733310000000|2024-12-04 11:00:00|8289.6|8288.7|8290.4|8289.5|8292.8|8291.9|8289.2|8288.3|230
1733310300000|2024-12-04 11:05:00|8290.3|8289.4|8290.3|8289.4|8291.4|8290.4|8288.5|8287.6|282
1733310600000|2024-12-04 11:10:00|8290.4|8289.5|8289.2|8288.3|8291.7|8290.8|8288.8|8287.9|237
1733310900000|2024-12-04 11:15:00|8288.9|8288|8290.6|8289.7|8291.8|8290.9|8288.8|8287.9|224
1733311200000|2024-12-04 11:20:00|8290.4|8289.5|8290.4|8289.5|8291.9|8291|8290.1|8289.2|140
1733311500000|2024-12-04 11:25:00|8290.3|8289.4|8290.2|8288.7|8290.5|8289.6|8288.2|8287.3|165
1733311800000|2024-12-04 11:30:00|8290.1|8288.6|8292.3|8291.4|8293.1|8292.2|8289.6|8288.3|165
1733312100000|2024-12-04 11:35:00|8292.4|8291.5|8290.4|8289.5|8292.9|8292|8290.3|8289.4|141
1733312400000|2024-12-04 11:40:00|8290.5|8289.6|8289.7|8288.8|8291.4|8290.1|8289.7|8288.7|181
1733312700000|2024-12-04 11:45:00|8289.6|8288.7|8289.1|8288.2|8290.4|8288.9|8288.5|8287.6|172
1733313000000|2024-12-04 11:50:00|8289|8288.1|8287.3|8286.4|8290.2|8289|8287.1|8285.9|159
1733313300000|2024-12-04 11:55:00|8287.2|8286.3|8285.2|8284.3|8287.9|8287|8282.7|8281.8|292
1733313600000|2024-12-04 12:00:00|8285.3|8284.4|8283.8|8282.3|8285.3|8284.4|8282|8281.1|334
1733313900000|2024-12-04 12:05:00|8283.9|8282.4|8282.3|8281.4|8284.4|8283.5|8281.2|8280.3|235
1733314200000|2024-12-04 12:10:00|8282.2|8281.3|8281.4|8280.5|8283.1|8281.6|8280.8|8279.9|175
1733314500000|2024-12-04 12:15:00|8281.5|8280.6|8282.4|8281.5|8282.5|8281.6|8280.1|8279.2|176
1733314800000|2024-12-04 12:20:00|8282.2|8281.3|8283.3|8282.4|8283.6|8282.7|8281.2|8280.3|218
1733315100000|2024-12-04 12:25:00|8283.2|8282.3|8283.5|8282.6|8284.7|8283.8|8282.8|8281.9|160
1733315400000|2024-12-04 12:30:00|8283.2|8282.3|8284|8283.1|8284.8|8283.9|8282.7|8281.8|157
1733315700000|2024-12-04 12:35:00|8284.1|8283.2|8286.2|8285.3|8286.2|8285.3|8283.9|8283|150
1733316000000|2024-12-04 12:40:00|8286.1|8285.2|8287.1|8286.2|8287.5|8286.5|8285.7|8284.8|163
1733316300000|2024-12-04 12:45:00|8287.2|8286.3|8285.9|8284.4|8287.3|8286.3|8285.2|8283.8|163
1733316600000|2024-12-04 12:50:00|8286|8284.5|8284.6|8283.7|8286.1|8285.2|8283.9|8282.8|201
1733316900000|2024-12-04 12:55:00|8284.5|8283.6|8283.7|8282.8|8284.6|8283.7|8282.9|8282|238
1733317200000|2024-12-04 13:00:00|8283.4|8282.5|8283.6|8282.7|8284.5|8283.6|8283.2|8281.9|262
1733317500000|2024-12-04 13:05:00|8283.4|8282.5|8283.7|8282.2|8284.2|8283.3|8282.9|8282|241
1733317800000|2024-12-04 13:10:00|8283.6|8282.1|8284.8|8280.7|8284.8|8283.3|8282.3|8279.9|183
1733318100000|2024-12-04 13:15:00|8284.9|8279.6|8280.3|8279.4|8286.6|8281.9|8280|8277.7|406
1733318400000|2024-12-04 13:20:00|8280.4|8279.5|8278.7|8277.8|8281.2|8280.3|8277.9|8277|348
1733318700000|2024-12-04 13:25:00|8278.6|8277.7|8276.3|8275.4|8278.7|8277.8|8275.9|8274.9|307
1733319000000|2024-12-04 13:30:00|8276.2|8275.3|8276.5|8275.6|8277.9|8277|8275.8|8274.9|433
1733319300000|2024-12-04 13:35:00|8276.6|8275.7|8276.2|8275.3|8277.5|8276.6|8275.6|8274.7|354
1733319600000|2024-12-04 13:40:00|8276.3|8275.4|8274|8273.1|8277.3|8275.8|8273.9|8273|488
1733319900000|2024-12-04 13:45:00|8274.1|8273.2|8273.8|8272.9|8275.8|8274.9|8273.6|8272.7|389
1733320200000|2024-12-04 13:50:00|8273.9|8273|8275.4|8274.5|8276.4|8275.5|8273.5|8272.6|333
1733320500000|2024-12-04 13:55:00|8275.5|8274.6|8274.6|8273.7|8276|8275.1|8274.5|8273.6|196
1733320800000|2024-12-04 14:00:00|8274.5|8273.6|8272.5|8271.6|8274.7|8273.8|8272.4|8271.5|301
1733321100000|2024-12-04 14:05:00|8272.6|8271.7|8271.1|8270.2|8273.2|8272|8270.8|8269.9|259
1733321400000|2024-12-04 14:10:00|8271|8270.1|8271.7|8270.8|8272.7|8271.7|8270.7|8269.5|281
1733321700000|2024-12-04 14:15:00|8271.8|8270.9|8270.6|8269.7|8272.4|8271.5|8270.5|8269.6|237
1733322000000|2024-12-04 14:20:00|8270.5|8269.6|8271.3|8270.4|8272.3|8271.4|8269.5|8268.6|247
1733322300000|2024-12-04 14:25:00|8271.4|8270.5|8271.8|8270.9|8273|8271.8|8271.2|8270.3|160
1733322600000|2024-12-04 14:30:00|8272|8271.1|8273.9|8273|8274.3|8273.4|8271.1|8270.2|249
1733322900000|2024-12-04 14:35:00|8274|8273.1|8276.8|8275.9|8277.4|8276.5|8273.7|8272.8|194
1733323200000|2024-12-04 14:40:00|8276.9|8276|8278.8|8277.3|8279.2|8278.3|8276.9|8276|324
1733323500000|2024-12-04 14:45:00|8278.6|8277.1|8280.6|8279.7|8281.1|8280.2|8278.3|8276.8|348
1733323800000|2024-12-04 14:50:00|8280.7|8279.8|8283|8282.1|8283.1|8282.2|8280.4|8279.5|287
1733324100000|2024-12-04 14:55:00|8283.2|8282.3|8282.3|8278.3|8285.3|8283.8|8282.1|8278|332
1733324400000|2024-12-04 15:00:00|8283.8|8275.2|8279.6|8278.7|8289.3|8287.2|8279|8273.7|927
1733324700000|2024-12-04 15:05:00|8279.7|8278.8|8286.3|8284.8|8286.8|8285.6|8279.7|8278.8|670
1733325000000|2024-12-04 15:10:00|8286.5|8285|8290.8|8289.9|8292.1|8291.2|8284.9|8284|542
1733325300000|2024-12-04 15:15:00|8290.9|8290|8292.7|8291.8|8296.3|8295.1|8290.1|8289.2|615
1733325600000|2024-12-04 15:20:00|8292.6|8291.7|8295.5|8294.6|8295.5|8294.6|8292.5|8291.6|408
1733325900000|2024-12-04 15:25:00|8295.4|8294.5|8294.4|8293.5|8297.5|8296.3|8292.9|8291.7|706
1733326200000|2024-12-04 15:30:00|8294.5|8293.6|8295.1|8294.2|8295.3|8294.2|8293.2|8291.9|553
1733326500000|2024-12-04 15:35:00|8295|8294.1|8289.7|8288.2|8295.1|8294.2|8288.7|8287.5|459
1733326800000|2024-12-04 15:40:00|8289.4|8287.9|8287|8286.1|8289.4|8288|8286.4|8285.5|483
1733327100000|2024-12-04 15:45:00|8287.1|8286.2|8290.3|8288.8|8291.2|8290.3|8286.9|8285.5|643
1733327400000|2024-12-04 15:50:00|8290.2|8288.7|8291.8|8290.3|8294.8|8293.3|8287.7|8286.8|727
1733327700000|2024-12-04 15:55:00|8291.7|8290.2|8286|8285.1|8291.8|8290.7|8285.4|8284.5|742
1733328000000|2024-12-04 16:00:00|8286.1|8285.2|8285|8284.1|8288|8287.1|8284.8|8283.8|506
1733328300000|2024-12-04 16:05:00|8284.9|8284|8286|8285.1|8287|8286.1|8284.9|8283.6|346
1733328600000|2024-12-04 16:10:00|8286.1|8285.2|8284.2|8283.3|8287.1|8286.2|8283.8|8282.5|382
1733328900000|2024-12-04 16:15:00|8284.3|8283.4|8284|8283.1|8284.9|8284|8282.1|8281.2|275
1733329200000|2024-12-04 16:20:00|8284.1|8283.2|8285.4|8284.5|8286|8285|8283.8|8282.4|365
1733329500000|2024-12-04 16:25:00|8285.5|8284.6|8284.7|8283.2|8285.5|8284.6|8283.6|8282.1|356
1733329800000|2024-12-04 16:30:00|8284.8|8283.3|8284.2|8283.3|8286|8285.1|8284.1|8282.6|204
1733330100000|2024-12-04 16:35:00|8284.3|8283.4|8283.3|8282.4|8285|8283.7|8282.7|8281.8|236
1733330400000|2024-12-04 16:40:00|8283.2|8282.3|8281.8|8280.9|8283.8|8282.5|8281.5|8280.6|232
1733330700000|2024-12-04 16:45:00|8282|8281.1|8282.2|8281.3|8282.3|8281.4|8280.1|8279.2|205
1733331000000|2024-12-04 16:50:00|8282.3|8281.4|8280.8|8279.9|8282.3|8281.4|8280|8279.1|174
1733331300000|2024-12-04 16:55:00|8281|8280.1|8282.9|8282|8283|8282.1|8280.5|8279.5|177
1733331600000|2024-12-04 17:00:00|8283|8282.1|8283|8281.5|8283.9|8282.8|8282.4|8280.9|201
1733331900000|2024-12-04 17:05:00|8283.1|8281.6|8283.8|8282.9|8284.7|8283.2|8283.1|8281.6|218
1733332200000|2024-12-04 17:10:00|8284|8283.1|8283.7|8282.2|8284.7|8283.7|8282.4|8281.5|192
1733332500000|2024-12-04 17:15:00|8283.8|8282.3|8284.7|8283.8|8285.4|8284.2|8283.7|8282.2|185
1733332800000|2024-12-04 17:20:00|8284.6|8283.7|8285.7|8284.8|8286.6|8285.5|8284.4|8282.9|216
1733333100000|2024-12-04 17:25:00|8285.6|8284.7|8285.7|8284.8|8286.4|8285.2|8284|8283|224
1733333400000|2024-12-04 17:30:00|8285.8|8284.9|8289.2|8288.3|8289.3|8288.4|8285.5|8284.4|178
1733333700000|2024-12-04 17:35:00|8289.1|8288.2|8287.5|8286|8290.9|8289.4|8287.5|8286|173
1733334000000|2024-12-04 17:40:00|8287.3|8285.8|8286.3|8284.8|8287.5|8286|8285.9|8284.4|218
1733334300000|2024-12-04 17:45:00|8286.6|8285.1|8286.3|8284.8|8286.8|8285.8|8285.7|8284.2|163
1733334600000|2024-12-04 17:50:00|8286.2|8284.7|8285.7|8284.8|8286.7|8285.8|8285.7|8284.6|141
1733334900000|2024-12-04 17:55:00|8285.6|8284.7|8286.8|8285.9|8287.2|8286.2|8285.6|8284.7|129
1733335200000|2024-12-04 18:00:00|8286.7|8285.8|8285.5|8284.6|8287|8286.1|8284.7|8283.8|167
1733335500000|2024-12-04 18:05:00|8285.6|8284.7|8284.5|8283|8286.6|8285.7|8284.5|8283|104
1733335800000|2024-12-04 18:10:00|8284.3|8282.8|8285.7|8284.8|8286|8285.1|8283.6|8282.7|123
1733336100000|2024-12-04 18:15:00|8285.6|8284.7|8283.8|8282.9|8285.8|8284.9|8283.8|8282.9|140
1733336400000|2024-12-04 18:20:00|8283.9|8283|8284.1|8283.2|8284.8|8283.7|8283.2|8281.7|172
1733336700000|2024-12-04 18:25:00|8284.2|8283.3|8284.2|8283.3|8284.3|8283.4|8283.4|8281.9|127
1733337000000|2024-12-04 18:30:00|8284.3|8283.4|8285.6|8284.7|8286|8285.1|8284.3|8283.4|137
1733337300000|2024-12-04 18:35:00|8285.7|8284.8|8285.7|8284.2|8285.9|8284.8|8284.1|8283.2|115
1733337600000|2024-12-04 18:40:00|8285.6|8284.1|8286.6|8285.1|8286.9|8285.8|8284.7|8283.2|186
1733337900000|2024-12-04 18:45:00|8287.1|8285.6|8287.5|8286|8287.8|8286.3|8286.3|8284.8|122
1733338200000|2024-12-04 18:50:00|8287.4|8285.9|8284.8|8283.3|8287.4|8285.9|8284.4|8282.9|239
1733338500000|2024-12-04 18:55:00|8284.9|8283.4|8285.7|8284.2|8286|8285|8284.5|8283.2|225
1733338800000|2024-12-04 19:00:00|8286|8284.5|8285.8|8284.3|8286|8285|8282.8|8281.3|724
1733339100000|2024-12-04 19:05:00|8285.9|8284.4|8285.3|8283.8|8286.7|8285.2|8285|8283.5|291
1733339400000|2024-12-04 19:10:00|8285.4|8283.9|8284.4|8282.9|8285.5|8284|8284.1|8282.7|247
1733339700000|2024-12-04 19:15:00|8284.3|8282.8|8283.5|8282|8284.7|8283.2|8283.2|8281.7|274
1733340000000|2024-12-04 19:20:00|8283.4|8281.9|8280.6|8279.7|8283.5|8282|8280.5|8279.6|291
1733340300000|2024-12-04 19:25:00|8280.7|8279.8|8281|8279.5|8281.4|8279.9|8278.9|8277.6|290
1733340600000|2024-12-04 19:30:00|8280.9|8279.4|8283.2|8282.3|8284.1|8283.2|8280.9|8279.4|382
1733340900000|2024-12-04 19:35:00|8283.1|8282.2|8280|8278.5|8283.4|8282.2|8279.5|8278.3|251
1733341200000|2024-12-04 19:40:00|8280.1|8278.6|8281.8|8280.3|8282|8280.5|8279.8|8278.5|227
1733341500000|2024-12-04 19:45:00|8281.7|8280.2|8281.6|8280.7|8281.8|8280.7|8280.2|8279.2|171
1733341800000|2024-12-04 19:50:00|8281.7|8280.8|8281.4|8279.9|8282.1|8280.9|8280.6|8279.5|203
1733342100000|2024-12-04 19:55:00|8281.5|8280|8279.3|8277.8|8281.9|8280.7|8279.3|8277.8|266
1733342400000|2024-12-04 20:00:00|8279.2|8277.7|8279.2|8277.7|8279.7|8278.5|8278|8276.9|207
1733342700000|2024-12-04 20:05:00|8279.1|8277.6|8278.6|8277.1|8280|8279.1|8278.4|8277|167
1733343000000|2024-12-04 20:10:00|8278.7|8277.2|8278.5|8277.6|8278.8|8277.7|8277.4|8276.5|151
1733343300000|2024-12-04 20:15:00|8278.4|8277.5|8275.9|8275|8278.8|8277.8|8275.6|8274.1|202
1733343600000|2024-12-04 20:20:00|8276|8275.1|8276.5|8275.6|8277|8275.9|8275.6|8274.7|134
1733343900000|2024-12-04 20:25:00|8276.6|8275.7|8277.1|8276.2|8277.6|8276.7|8276.3|8275.4|210
1733344200000|2024-12-04 20:30:00|8277|8276.1|8278.4|8277.5|8278.6|8277.7|8276.7|8275.8|146
1733344500000|2024-12-04 20:35:00|8278.2|8277.3|8278.2|8277.3|8278.4|8277.5|8277.1|8276.2|116
1733344800000|2024-12-04 20:40:00|8278.3|8277.4|8278.5|8277.6|8278.9|8277.8|8277.7|8276.8|196
1733345100000|2024-12-04 20:45:00|8278.6|8277.7|8278.4|8276.9|8279.2|8277.8|8278.1|8276.8|224
1733345400000|2024-12-04 20:50:00|8278.3|8276.8|8277.6|8276.1|8278.4|8277.1|8277.3|8275.9|230
1733345700000|2024-12-04 20:55:00|8277.5|8276|8276.5|8275.6|8278.7|8277.2|8275.7|8274.7|431
1733346000000|2024-12-04 21:00:00|8276.6|8275.7|8278|8277.1|8278|8277.1|8276.2|8274.8|154
1733346300000|2024-12-04 21:05:00|8277.9|8277|8277.7|8276.8|8278.1|8277.2|8277.4|8276.5|97
1733346600000|2024-12-04 21:10:00|8277.6|8276.7|8276.6|8275.1|8277.9|8276.8|8276.5|8275.1|115
1733346900000|2024-12-04 21:15:00|8276.7|8275.2|8277.2|8275.7|8277.3|8275.8|8276.5|8275|76
1733347200000|2024-12-04 21:20:00|8277.3|8275.8|8277.2|8276.3|8277.6|8276.4|8277|8275.6|79
1733347500000|2024-12-04 21:25:00|8277.1|8275.6|8277.3|8275.8|8277.6|8276.2|8276.9|8275.5|58
1733347800000|2024-12-04 21:30:00|8277.2|8275.7|8277.5|8276|8277.8|8276.3|8276.9|8275.7|102
1733348100000|2024-12-04 21:35:00|8277.6|8276.1|8277.3|8275.8|8277.6|8276.4|8276.9|8275.4|70
1733348400000|2024-12-04 21:40:00|8277.2|8275.7|8277.3|8275.8|8277.8|8276.3|8276.9|8275.5|76
1733348700000|2024-12-04 21:45:00|8277.2|8275.7|8277|8275.5|8277.5|8276|8276.5|8275|68
1733349000000|2024-12-04 21:50:00|8276.9|8275.4|8276.8|8275.3|8277.5|8276|8276.6|8275.1|105
1733349300000|2024-12-04 21:55:00|8277.3|8274.9|8278.7|8274.6|8279.9|8275.4|8276.5|8273.3|128
1733349600000|2024-12-04 22:00:00|8282.3|8270.4|8284.3|8272.4|8284.6|8274.6|8280.4|8268.8|13
1733349900000|2024-12-04 22:05:00|8282.3|8270.4|8280.9|8270.5|8282.8|8272.6|8280.9|8270.2|9
1733350200000|2024-12-04 22:10:00|8281.2|8271.3|8280.5|8271|8282.2|8271.3|8280.5|8270.4|9
1733350500000|2024-12-04 22:15:00|8279.9|8271.4|8278.9|8270.5|8279.9|8271.5|8278.7|8270.5|6
1733350800000|2024-12-04 22:20:00|8279.2|8271|8279.9|8271.6|8279.9|8271.6|8278.3|8270.1|7
1733351100000|2024-12-04 22:25:00|8279.7|8271.3|8279.6|8271.2|8280.5|8272|8279.6|8271.2|6
1733351400000|2024-12-04 22:30:00|8280.2|8271.8|8279.6|8271.2|8280.2|8271.8|8279.6|8271.2|4
1733351700000|2024-12-04 22:35:00|8279.7|8271.3|8280.7|8270.9|8280.7|8271.3|8279.7|8270.8|3
1733352000000|2024-12-04 22:40:00|8281.4|8271|8280.2|8270.4|8281.5|8271.7|8280.2|8270.4|9
1733352300000|2024-12-04 22:45:00|8279.9|8270.7|8279.8|8271.2|8280.5|8271.6|8279.8|8270.7|6
1733352600000|2024-12-04 22:50:00|8279.6|8271.4|8280.1|8272.2|8280.1|8272.2|8279|8271.2|8
1733352900000|2024-12-04 22:55:00|8279.5|8271.7|8276.6|8271.3|8280.4|8272.2|8275.7|8270.6|45
1733353200000|2024-12-04 23:00:00|8276.7|8270.8|8276.2|8273.8|8278.6|8274.1|8275.4|8270.8|124
1733353500000|2024-12-04 23:05:00|8275.8|8274.3|8275.4|8273.9|8276.1|8274.6|8275.1|8273.6|43
1733353800000|2024-12-04 23:10:00|8275.3|8273.8|8275.4|8273.9|8275.5|8274|8274.6|8273.1|60
1733354100000|2024-12-04 23:15:00|8275.3|8273.8|8275.4|8273.9|8275.9|8274.4|8275.1|8273.6|36
1733354400000|2024-12-04 23:20:00|8275.3|8273.8|8276.4|8274.9|8276.8|8275.3|8275.3|8273.8|51
1733354700000|2024-12-04 23:25:00|8276.5|8275|8276.5|8275|8276.9|8275.4|8276.2|8274.7|50
1733355000000|2024-12-04 23:30:00|8276.6|8275.1|8276.3|8274.8|8276.6|8275.1|8275.4|8273.9|45
1733355300000|2024-12-04 23:35:00|8276.4|8274.9|8275.6|8274.1|8276.4|8274.9|8275.1|8273.6|43
1733355600000|2024-12-04 23:40:00|8275.7|8274.2|8276.7|8275.2|8276.8|8275.3|8275.5|8274|51
1733355900000|2024-12-04 23:45:00|8277|8275.5|8277.1|8275.6|8277.4|8275.9|8276.8|8275.3|59
1733356200000|2024-12-04 23:50:00|8277|8275.5|8276.9|8275.4|8277.5|8276|8276.8|8275.3|45
1733356500000|2024-12-04 23:55:00|8276.8|8275.3|8277.6|8276.1|8278.3|8276.8|8276.6|8275.1|63
1733356800000|2024-12-05 00:00:00|8277.7|8276.2|8278.1|8276.6|8279|8277.5|8277.3|8275.8|145
1733357100000|2024-12-05 00:05:00|8278|8276.5|8279|8277.5|8279.3|8277.8|8277.7|8276.2|84
1733357400000|2024-12-05 00:10:00|8279.1|8277.6|8279.9|8278.4|8279.9|8278.4|8278.7|8277.2|70
1733357700000|2024-12-05 00:15:00|8279.8|8278.3|8279.7|8278.2|8280.2|8278.7|8279.5|8278|54
1733358000000|2024-12-05 00:20:00|8279.8|8278.3|8280.1|8278.6|8280.4|8278.9|8279.6|8278.1|69
1733358300000|2024-12-05 00:25:00|8280.2|8278.7|8280.7|8279.2|8280.9|8279.4|8279.8|8278.3|77
1733358600000|2024-12-05 00:30:00|8280.6|8279.1|8280.6|8279.1|8281.3|8279.8|8279.9|8278.4|112
1733358900000|2024-12-05 00:35:00|8280.5|8279|8280.5|8279|8280.9|8279.4|8280.2|8278.7|82
1733359200000|2024-12-05 00:40:00|8280.6|8279.1|8279.9|8278.4|8281|8279.5|8279.7|8278.2|87
1733359500000|2024-12-05 00:45:00|8279.8|8278.3|8280.2|8278.7|8280.3|8278.8|8279.6|8278.1|42
1733359800000|2024-12-05 00:50:00|8280.1|8278.6|8280.8|8279.3|8281.7|8280.2|8280.1|8278.6|164
1733360100000|2024-12-05 00:55:00|8281.3|8279.8|8281.2|8279.7|8281.8|8280.9|8280.5|8279|163
1733360400000|2024-12-05 01:00:00|8281.1|8279.6|8281.3|8279.8|8281.9|8280.5|8279.9|8278.6|228
1733360700000|2024-12-05 01:05:00|8281.2|8279.7|8280.5|8279.6|8281.4|8279.9|8280.3|8278.9|290
1733361000000|2024-12-05 01:10:00|8280.4|8279.5|8280.9|8279.4|8281|8279.7|8279.7|8278.6|203
1733361300000|2024-12-05 01:15:00|8281|8279.5|8280.4|8278.9|8281|8279.5|8279.6|8278.1|398
1733361600000|2024-12-05 01:20:00|8280.7|8279.2|8280.4|8279.5|8281.4|8280|8280.2|8279.1|361
1733361900000|2024-12-05 01:25:00|8280.3|8279.4|8280.6|8279.1|8280.8|8279.6|8279.5|8278.5|274
1733362200000|2024-12-05 01:30:00|8280.5|8279|8280.3|8278.8|8280.5|8279.4|8279.4|8278.1|322
1733362500000|2024-12-05 01:35:00|8280.2|8278.7|8279.4|8278.5|8280.5|8279|8279.2|8277.7|343
1733362800000|2024-12-05 01:40:00|8279.3|8278.4|8279.2|8278.3|8279.9|8279|8278.8|8277.9|248
1733363100000|2024-12-05 01:45:00|8279|8278.1|8278.3|8276.8|8279.5|8278.4|8278.1|8276.6|215
1733363400000|2024-12-05 01:50:00|8278.4|8276.9|8280.1|8279.2|8280.4|8279.5|8277.9|8276.8|222
1733363700000|2024-12-05 01:55:00|8280.2|8279.3|8280.2|8278.7|8280.8|8279.8|8279.3|8278.2|305
1733364000000|2024-12-05 02:00:00|8280.3|8278.8|8280.3|8279.4|8280.9|8279.8|8279.7|8278.5|366
1733364300000|2024-12-05 02:05:00|8280.2|8279.3|8279|8277.5|8280.5|8279.4|8278.5|8277|263
1733364600000|2024-12-05 02:10:00|8278.9|8277.4|8279.3|8277.8|8280|8278.5|8278.6|8277.1|313
1733364900000|2024-12-05 02:15:00|8279.2|8277.7|8279.6|8278.1|8279.7|8278.2|8279.1|8277.6|156
1733365200000|2024-12-05 02:20:00|8279.7|8278.2|8280.1|8279.2|8280.3|8279.4|8279.4|8277.9|199
1733365500000|2024-12-05 02:25:00|8280|8279.1|8280.4|8278.9|8280.5|8279.4|8279.4|8278.5|294
1733365800000|2024-12-05 02:30:00|8280.5|8279|8280.5|8279.6|8281.2|8279.7|8280.1|8278.6|259
1733366100000|2024-12-05 02:35:00|8280.4|8279.5|8279.6|8278.7|8280.7|8279.6|8279.3|8278.2|193
1733366400000|2024-12-05 02:40:00|8279.5|8278.6|8279.7|8278.8|8280.7|8279.4|8279.4|8278.5|280
1733366700000|2024-12-05 02:45:00|8279.8|8278.9|8279.4|8278.5|8280.2|8279.2|8278.8|8277.9|318
1733367000000|2024-12-05 02:50:00|8279.5|8278.6|8280|8279.1|8280.1|8279.2|8279.3|8278.4|332
1733367300000|2024-12-05 02:55:00|8279.9|8279|8280.3|8279.4|8280.9|8280|8279.8|8278.9|187
1733367600000|2024-12-05 03:00:00|8280.2|8279.3|8280.6|8279.1|8280.9|8279.4|8279.9|8278.7|209
1733367900000|2024-12-05 03:05:00|8280.5|8279|8280.5|8279.6|8281.4|8279.9|8280.1|8279|170
1733368200000|2024-12-05 03:10:00|8280.3|8279.4|8281.1|8279.6|8281.4|8279.9|8280.3|8279|172
1733368500000|2024-12-05 03:15:00|8281.2|8279.7|8280.8|8279.3|8281.3|8279.8|8280.6|8279.1|183
1733368800000|2024-12-05 03:20:00|8280.7|8279.2|8280.6|8279.1|8281.1|8279.8|8280.4|8279|115
1733369100000|2024-12-05 03:25:00|8280.7|8279.2|8279.9|8278.4|8280.8|8279.3|8279.3|8277.8|202
1733369400000|2024-12-05 03:30:00|8279.8|8278.3|8279.8|8278.3|8280.1|8278.6|8279.4|8277.9|255
1733369700000|2024-12-05 03:35:00|8279.6|8278.1|8279.9|8278.4|8280.3|8278.8|8279.4|8277.9|136
1733370000000|2024-12-05 03:40:00|8279.8|8278.3|8280|8278.5|8280.2|8278.7|8279.4|8277.9|205
1733370300000|2024-12-05 03:45:00|8280.1|8278.6|8280.4|8278.9|8280.6|8279.1|8279.5|8278|131
1733370600000|2024-12-05 03:50:00|8280.3|8278.8|8280.6|8279.7|8280.8|8279.9|8280.2|8278.8|102
1733370900000|2024-12-05 03:55:00|8280.7|8279.8|8280.2|8279.3|8280.7|8279.8|8279.9|8279|87
1733371200000|2024-12-05 04:00:00|8280.1|8279.2|8280.2|8278.7|8280.7|8279.6|8279.4|8278.5|121
1733371500000|2024-12-05 04:05:00|8280.1|8278.6|8280.3|8279.4|8280.7|8279.7|8279.7|8278.5|172
1733371800000|2024-12-05 04:10:00|8280.4|8279.5|8280.4|8279.5|8280.7|8279.6|8280.1|8279|93
1733372100000|2024-12-05 04:15:00|8280.2|8279.3|8281.1|8279.6|8281.1|8279.6|8280.2|8279|74
1733372400000|2024-12-05 04:20:00|8281|8279.5|8279.8|8278.3|8281.4|8279.9|8279.6|8278.1|129
1733372700000|2024-12-05 04:25:00|8280|8278.5|8280.5|8279|8280.6|8279.1|8280|8278.5|137
1733373000000|2024-12-05 04:30:00|8280.4|8278.9|8279.8|8278.3|8280.5|8279.1|8279.3|8278.1|140
1733373300000|2024-12-05 04:35:00|8279.6|8278.1|8279.7|8278.8|8280.1|8278.9|8279.3|8278.1|172
1733373600000|2024-12-05 04:40:00|8279.8|8278.9|8281.3|8279.8|8281.6|8280.1|8279.8|8278.4|191
1733373900000|2024-12-05 04:45:00|8281|8279.5|8281.3|8279.8|8281.5|8280|8280.6|8279.1|149
1733374200000|2024-12-05 04:50:00|8281.2|8279.7|8281.5|8280|8281.8|8280.3|8281.1|8279.6|159
1733374500000|2024-12-05 04:55:00|8281.6|8280.1|8281|8279.5|8281.8|8280.3|8280.7|8279.2|116
1733374800000|2024-12-05 05:00:00|8280.6|8279.1|8281|8279.5|8281.2|8279.7|8280.5|8279|132
1733375100000|2024-12-05 05:05:00|8281.1|8279.6|8281.1|8279.6|8281.5|8280|8280.9|8279.4|73
1733375400000|2024-12-05 05:10:00|8281|8279.5|8280.9|8279.4|8281.3|8279.8|8280.7|8279.2|84
1733375700000|2024-12-05 05:15:00|8280.8|8279.3|8281.6|8280.1|8281.6|8280.1|8280.5|8279|150
1733376000000|2024-12-05 05:20:00|8281.5|8280|8281.5|8280|8282.1|8280.6|8280|8278.5|244
1733376300000|2024-12-05 05:25:00|8281.4|8279.9|8281.6|8280.1|8281.9|8280.4|8281.1|8279.6|139
1733376600000|2024-12-05 05:30:00|8281.5|8280|8281|8280.1|8281.8|8280.7|8280.9|8279.8|153
1733376900000|2024-12-05 05:35:00|8280.9|8280|8280.9|8279.4|8281.3|8280.1|8280.5|8279.1|218
1733377200000|2024-12-05 05:40:00|8281|8279.5|8281.3|8279.8|8281.4|8279.9|8280.7|8279.2|356
1733377500000|2024-12-05 05:45:00|8281.4|8279.9|8280.7|8279.2|8281.5|8280.5|8280.3|8279|213
1733377800000|2024-12-05 05:50:00|8280.6|8279.1|8280.9|8279.4|8281.1|8279.8|8279.7|8278.2|213
1733378100000|2024-12-05 05:55:00|8280.8|8279.3|8279.7|8278.8|8280.9|8279.4|8279.7|8278.4|186
1733378400000|2024-12-05 06:00:00|8279.8|8278.9|8280.4|8278.9|8280.6|8279.1|8279.7|8278.5|210
1733378700000|2024-12-05 06:05:00|8280.5|8279|8278.5|8277|8280.5|8279|8278.2|8276.9|170
1733379000000|2024-12-05 06:10:00|8278.6|8277.1|8279.4|8277.9|8279.4|8277.9|8277.8|8276.3|107
1733379300000|2024-12-05 06:15:00|8279.3|8277.8|8278.3|8276.8|8279.6|8278.1|8277.5|8276|140
1733379600000|2024-12-05 06:20:00|8278.2|8276.7|8277.9|8277|8278.7|8277.3|8277.7|8276.4|178
1733379900000|2024-12-05 06:25:00|8277.8|8276.9|8278|8276.5|8278.5|8277.1|8277.4|8276.5|163
1733380200000|2024-12-05 06:30:00|8278.1|8276.6|8277.3|8275.8|8278.3|8276.8|8276.7|8275.2|299
1733380500000|2024-12-05 06:35:00|8277.4|8275.9|8279|8277.5|8279.1|8277.6|8277.2|8275.7|241
1733380800000|2024-12-05 06:40:00|8278.9|8277.4|8278.2|8276.7|8279|8277.5|8277.6|8276.1|217
1733381100000|2024-12-05 06:45:00|8278.1|8276.6|8277.9|8277|8278.7|8277.2|8277.8|8276.5|177
1733381400000|2024-12-05 06:50:00|8277.8|8276.9|8278.2|8276.7|8278.3|8277.1|8277.8|8276.4|167
1733381700000|2024-12-05 06:55:00|8278.3|8276.8|8278.9|8276.4|8278.9|8277.2|8277.7|8276.2|224
1733382000000|2024-12-05 07:00:00|8278.8|8276.2|8277.7|8276.2|8279|8277.5|8277.3|8275.8|163
1733382300000|2024-12-05 07:05:00|8277.8|8276.3|8279.4|8277.9|8279.7|8278.2|8277|8275.5|281
1733382600000|2024-12-05 07:10:00|8279.5|8278|8279.6|8278.1|8279.9|8278.4|8278.9|8277.4|188
1733382900000|2024-12-05 07:15:00|8279.5|8278|8280.3|8278.8|8281.3|8279.8|8278.9|8277.7|187
1733383200000|2024-12-05 07:20:00|8280.4|8278.9|8280.1|8279.2|8280.6|8279.4|8279.3|8278.3|141
1733383500000|2024-12-05 07:25:00|8280|8279.1|8278.6|8277.7|8280.5|8279.6|8278.3|8277.4|151
1733383800000|2024-12-05 07:30:00|8278.5|8277.6|8277.3|8275.8|8278.7|8277.8|8277|8275.5|140
1733384100000|2024-12-05 07:35:00|8277.4|8275.9|8277.1|8276.2|8278.3|8277.3|8276.5|8275|180
1733384400000|2024-12-05 07:40:00|8277.2|8276.3|8276.4|8275.5|8278.1|8277.2|8276.4|8275.2|193
1733384700000|2024-12-05 07:45:00|8276.3|8275.4|8273.7|8272.2|8277|8275.9|8273.5|8272.2|187
1733385000000|2024-12-05 07:50:00|8273.6|8272.1|8275.2|8274.3|8275.6|8274.7|8273.2|8271.7|190
1733385300000|2024-12-05 07:55:00|8275.1|8274.2|8276.7|8275.8|8277|8276.1|8274.6|8273.7|225
1733385600000|2024-12-05 08:00:00|8276.5|8275.6|8276.8|8275.3|8277.8|8276.7|8273.8|8272.6|404
1733385900000|2024-12-05 08:05:00|8276.9|8275.4|8276.1|8275.2|8277.8|8276.9|8275.9|8275|257
1733386200000|2024-12-05 08:10:00|8276|8275.1|8275.7|8274.8|8277.1|8276.2|8274.2|8273.3|226
1733386500000|2024-12-05 08:15:00|8275.6|8274.7|8275|8273.5|8276.3|8275.1|8274.5|8273.3|204
1733386800000|2024-12-05 08:20:00|8274.9|8273.4|8276.9|8276|8277.5|8276.2|8274.1|8273.2|188
1733387100000|2024-12-05 08:25:00|8276.8|8275.9|8277.6|8276.1|8278.8|8277.9|8276.8|8275.9|209
1733387400000|2024-12-05 08:30:00|8277.7|8276.2|8276.4|8275.5|8278.1|8276.6|8275.1|8274.2|193
1733387700000|2024-12-05 08:35:00|8276.3|8275.4|8275.8|8274.3|8277|8276.1|8275.3|8273.8|182
1733388000000|2024-12-05 08:40:00|8275.7|8274.2|8276|8275.1|8276.3|8275.4|8274.9|8274|162
1733388300000|2024-12-05 08:45:00|8275.9|8275|8275.9|8274.4|8276.9|8276|8275.3|8274.2|159
1733388600000|2024-12-05 08:50:00|8275.8|8274.3|8275.2|8274.3|8277|8276|8274.8|8273.9|181
1733388900000|2024-12-05 08:55:00|8275|8274.1|8273.6|8272.7|8275.9|8275|8273|8272.1|201
1733389200000|2024-12-05 09:00:00|8273.5|8272.6|8275|8274.1|8275.7|8274.4|8273.1|8271.7|214
1733389500000|2024-12-05 09:05:00|8275.1|8274.2|8277.7|8276.8|8277.8|8276.9|8274.8|8273.9|172
1733389800000|2024-12-05 09:10:00|8277.8|8276.9|8276.3|8275.4|8279|8278.1|8274.5|8273.5|247
1733390100000|2024-12-05 09:15:00|8276.4|8275.5|8276.1|8274.6|8276.8|8275.8|8275.4|8274.2|196
1733390400000|2024-12-05 09:20:00|8276|8274.5|8276.9|8276|8277.4|8276.5|8275.7|8274.5|136
1733390700000|2024-12-05 09:25:00|8276.7|8275.8|8276.2|8274.7|8277.6|8276.2|8275.5|8274.5|220
1733391000000|2024-12-05 09:30:00|8276.1|8274.6|8276.9|8276|8277.1|8276.2|8274.4|8273.4|212
1733391300000|2024-12-05 09:35:00|8277|8276.1|8278.7|8277.8|8280|8279.1|8277|8275.9|145
1733391600000|2024-12-05 09:40:00|8278.9|8278|8276.6|8275.1|8278.9|8278|8276.5|8275|144
1733391900000|2024-12-05 09:45:00|8276.5|8275|8276.9|8276|8277.6|8276.6|8276.2|8274.7|185
1733392200000|2024-12-05 09:50:00|8277|8276.1|8277.7|8276.8|8278|8277.1|8276.4|8275.5|147
1733392500000|2024-12-05 09:55:00|8277.8|8276.9|8277|8275.5|8278.3|8277.4|8276.6|8275.1|133
1733392800000|2024-12-05 10:00:00|8276.7|8275.2|8278.5|8277.6|8279.2|8278.3|8276.4|8274.9|177
1733393100000|2024-12-05 10:05:00|8278.4|8277.5|8278.4|8277.5|8279.3|8278.4|8278|8277.1|146
1733393400000|2024-12-05 10:10:00|8278.3|8277.4|8279.4|8278.5|8280.4|8279.2|8277.9|8277|165
1733393700000|2024-12-05 10:15:00|8279.3|8278.4|8278.5|8277.6|8279.6|8278.7|8277.9|8277|118
1733394000000|2024-12-05 10:20:00|8278.4|8277.5|8277.4|8276.5|8278.8|8277.9|8277.2|8276.3|119
1733394300000|2024-12-05 10:25:00|8277.1|8276.2|8277|8276.1|8277.5|8276.6|8276|8275.1|151
1733394600000|2024-12-05 10:30:00|8276.9|8276|8276.4|8275.5|8278.4|8277.5|8276.3|8274.8|149
1733394900000|2024-12-05 10:35:00|8276.5|8275.6|8278.2|8277.3|8278.2|8277.3|8275.9|8274.5|147
1733395200000|2024-12-05 10:40:00|8278.4|8277.5|8278.2|8277.3|8278.7|8277.8|8277.3|8276.4|156
1733395500000|2024-12-05 10:45:00|8278.1|8277.2|8276.2|8275.3|8278.1|8277.2|8275.5|8274.6|179
1733395800000|2024-12-05 10:50:00|8276.3|8275.4|8276.2|8275.3|8276.9|8276|8275.2|8274.3|122
1733396100000|2024-12-05 10:55:00|8276.3|8275.4|8276.2|8275.3|8277|8275.9|8274.9|8274|142
1733396400000|2024-12-05 11:00:00|8276.3|8275.4|8277.8|8276.9|8278.2|8277|8275.3|8274.4|164
1733396700000|2024-12-05 11:05:00|8278|8277.1|8275.7|8274.8|8278.2|8277.2|8275.2|8274.2|135
1733397000000|2024-12-05 11:10:00|8275.6|8274.7|8276|8275.1|8277.5|8276.6|8275.2|8274.3|148
1733397300000|2024-12-05 11:15:00|8275.9|8275|8277.4|8276.5|8277.4|8276.5|8275.7|8274.8|121
1733397600000|2024-12-05 11:20:00|8277.3|8276.4|8276.8|8275.9|8277.4|8276.5|8276.2|8275.3|94
1733397900000|2024-12-05 11:25:00|8276.9|8276|8275.6|8274.1|8277.2|8276.2|8274.3|8272.8|196
1733398200000|2024-12-05 11:30:00|8275.5|8274|8276.2|8274.7|8277.8|8276.4|8275.2|8273.7|146
1733398500000|2024-12-05 11:35:00|8276.1|8274.6|8275.1|8274.2|8276.2|8274.8|8273.8|8272.6|152
1733398800000|2024-12-05 11:40:00|8275|8274.1|8274.8|8273.9|8276|8275.1|8273.9|8272.4|161
1733399100000|2024-12-05 11:45:00|8274.9|8274|8275.7|8274.8|8276.4|8275.2|8274.5|8273.6|98
1733399400000|2024-12-05 11:50:00|8275.9|8275|8275.6|8274.1|8276.2|8275.3|8275|8274|139
1733399700000|2024-12-05 11:55:00|8275.8|8274.3|8276.4|8274.9|8276.4|8275.2|8274.6|8273.7|255
1733400000000|2024-12-05 12:00:00|8276.3|8274.8|8277.4|8275.9|8278.7|8277.2|8276.2|8274.7|253
1733400300000|2024-12-05 12:05:00|8277.3|8275.8|8279|8277.5|8279.4|8277.9|8277.2|8275.7|203
1733400600000|2024-12-05 12:10:00|8278.9|8277.4|8276.7|8275.8|8279|8277.5|8276.1|8275.2|177
1733400900000|2024-12-05 12:15:00|8276.8|8275.9|8278|8277.1|8278.5|8277.6|8276.3|8275.4|167
1733401200000|2024-12-05 12:20:00|8277.8|8276.9|8278.7|8277.8|8279.5|8278.6|8277.5|8276.6|196
1733401500000|2024-12-05 12:25:00|8278.6|8277.7|8278.7|8277.8|8278.9|8278|8277.6|8276.7|197
1733401800000|2024-12-05 12:30:00|8278.6|8277.7|8279.3|8278.4|8280|8279.1|8277.9|8277|172
1733402100000|2024-12-05 12:35:00|8279.2|8278.3|8280.7|8279.8|8282.7|8281.8|8279.2|8278.3|154
1733402400000|2024-12-05 12:40:00|8280.8|8279.9|8278.3|8277.4|8280.8|8279.9|8277.6|8276.7|232
1733402700000|2024-12-05 12:45:00|8278.2|8277.3|8278.8|8277.9|8279.4|8278.5|8278.1|8277.2|164
1733403000000|2024-12-05 12:50:00|8278.6|8277.7|8277|8276.1|8279|8277.9|8276.9|8275.6|266
1733403300000|2024-12-05 12:55:00|8276.8|8275.9|8279.5|8278.6|8279.9|8278.8|8276.3|8275.4|390
1733403600000|2024-12-05 13:00:00|8279.6|8278.7|8281.9|8281|8283.3|8282.4|8277.7|8276.8|309
1733403900000|2024-12-05 13:05:00|8281.8|8280.9|8280.4|8279.5|8282.3|8281.4|8280.4|8279.5|222
1733404200000|2024-12-05 13:10:00|8280.3|8279.4|8281.8|8280.9|8281.8|8280.9|8280|8279.1|192
1733404500000|2024-12-05 13:15:00|8282|8281.1|8281.7|8280.8|8283.1|8282.2|8280.4|8278.9|315
1733404800000|2024-12-05 13:20:00|8281.8|8280.9|8282|8281.1|8283.4|8282.2|8281.3|8280.4|230
1733405100000|2024-12-05 13:25:00|8281.9|8281|8282.7|8279.1|8282.7|8281.2|8280.8|8279.1|260
1733405400000|2024-12-05 13:30:00|8282.9|8279|8284.5|8283.6|8289.7|8288.2|8282.1|8277.4|800
1733405700000|2024-12-05 13:35:00|8284.3|8283.4|8284.5|8283.6|8287.2|8286.3|8284.2|8283|412
1733406000000|2024-12-05 13:40:00|8284.3|8283.4|8282.9|8282|8286|8285.1|8282.2|8281.3|391
1733406300000|2024-12-05 13:45:00|8282.6|8281.7|8288.3|8287.4|8290.5|8289|8282.5|8281.6|531
1733406600000|2024-12-05 13:50:00|8288.4|8287.5|8287.2|8286.3|8289|8287.9|8286|8285.1|481
1733406900000|2024-12-05 13:55:00|8287|8286.1|8287.4|8286.5|8289.2|8288|8286.4|8285.5|451
1733407200000|2024-12-05 14:00:00|8287.5|8286.6|8287.2|8286.3|8288.5|8287.4|8286.1|8285|500
1733407500000|2024-12-05 14:05:00|8287.3|8286.4|8288.3|8286.8|8289.8|8288.4|8286.5|8285.6|325
1733407800000|2024-12-05 14:10:00|8288.2|8286.7|8291|8290.1|8291.6|8290.6|8286.1|8285.1|281
1733408100000|2024-12-05 14:15:00|8290.9|8290|8288.3|8286.8|8292|8291.1|8288.3|8286.8|363
1733408400000|2024-12-05 14:20:00|8288.5|8287|8289.9|8289|8290.6|8289.7|8287.8|8286.9|291
1733408700000|2024-12-05 14:25:00|8289.8|8288.9|8293.8|8292.9|8295.5|8294.4|8289.8|8288.9|354
1733409000000|2024-12-05 14:30:00|8293.7|8292.8|8292|8291.1|8294.2|8293.3|8290.2|8288.7|472
1733409300000|2024-12-05 14:35:00|8292.1|8291.2|8290.3|8289.4|8293.6|8292.6|8289.6|8288.3|410
1733409600000|2024-12-05 14:40:00|8290.1|8289.2|8290.9|8290|8293|8292.1|8290.1|8288.7|320
1733409900000|2024-12-05 14:45:00|8290.8|8289.9|8288.9|8287.4|8291.9|8290.4|8288.2|8286.7|303
1733410200000|2024-12-05 14:50:00|8289|8287.5|8288.4|8287.5|8289.8|8288.7|8287.9|8286.7|340
1733410500000|2024-12-05 14:55:00|8288.3|8287.4|8288.9|8288|8290.1|8289.2|8288.1|8287.2|321
1733410800000|2024-12-05 15:00:00|8288.8|8287.9|8290.1|8289.2|8291.5|8290.6|8288.8|8287.9|233
1733411100000|2024-12-05 15:05:00|8290.2|8289.3|8285.5|8284.6|8290.5|8289.6|8285.1|8284.2|300
1733411400000|2024-12-05 15:10:00|8285.6|8284.7|8285.7|8284.8|8287.7|8286.8|8284.8|8283.9|413
1733411700000|2024-12-05 15:15:00|8285.8|8284.9|8284.4|8283.5|8286.9|8285.7|8283.8|8282.9|392
1733412000000|2024-12-05 15:20:00|8284.5|8283.6|8283.3|8282.4|8284.5|8283.6|8281.9|8280.4|358
1733412300000|2024-12-05 15:25:00|8283.1|8282.2|8283.8|8282.9|8284.4|8283.2|8281.8|8280.6|286
1733412600000|2024-12-05 15:30:00|8283.9|8283|8285.8|8284.9|8286|8285.1|8283.9|8283|190
1733412900000|2024-12-05 15:35:00|8285.9|8285|8287.5|8286.6|8289.5|8288.3|8285.9|8285|239
1733413200000|2024-12-05 15:40:00|8287.6|8286.7|8287.3|8286.4|8288.4|8287.5|8286.5|8285.2|233
1733413500000|2024-12-05 15:45:00|8287.5|8286.6|8287.2|8285.7|8287.7|8286.8|8285.6|8284.7|376
1733413800000|2024-12-05 15:50:00|8287.1|8285.6|8286.4|8285.5|8287.6|8286.1|8284.6|8283.2|405
1733414100000|2024-12-05 15:55:00|8286.5|8285.6|8287.9|8287|8289.5|8288.4|8285.4|8284.5|401
1733414400000|2024-12-05 16:00:00|8288|8287.1|8288.4|8286.9|8290.2|8289.3|8287.4|8286.5|395
1733414700000|2024-12-05 16:05:00|8288.3|8286.8|8289.6|8288.7|8289.6|8288.7|8288.1|8286.6|257
1733415000000|2024-12-05 16:10:00|8289.7|8288.8|8287.7|8286.2|8289.9|8288.8|8287.2|8286|276
1733415300000|2024-12-05 16:15:00|8287.6|8286.1|8288.9|8287.4|8289.4|8287.9|8286.8|8285.3|328
1733415600000|2024-12-05 16:20:00|8288.8|8287.3|8288.3|8287.4|8289.3|8287.8|8286.6|8285.1|350
1733415900000|2024-12-05 16:25:00|8288.4|8287.5|8288.2|8286.7|8289.3|8288.4|8288.1|8286.6|205
1733416200000|2024-12-05 16:30:00|8288.1|8286.6|8287.6|8286.7|8288.5|8287.6|8286.6|8285.5|253
1733416500000|2024-12-05 16:35:00|8287.8|8286.9|8286|8285.1|8288.5|8287.2|8285.3|8284.4|183
1733416800000|2024-12-05 16:40:00|8285.9|8285|8288.5|8287.6|8288.7|8287.8|8285.6|8284.7|231
1733417100000|2024-12-05 16:45:00|8288.7|8287.2|8288.6|8287.7|8289.5|8288.6|8287.8|8286.3|219
1733417400000|2024-12-05 16:50:00|8288.7|8287.8|8288.7|8287.2|8288.9|8288|8286.4|8285.2|205
1733417700000|2024-12-05 16:55:00|8288.4|8287.5|8288.6|8287.7|8289.3|8288|8287|8286.1|270
1733418000000|2024-12-05 17:00:00|8288.5|8287.6|8288.6|8287.7|8290|8288.5|8287.8|8286.5|199
1733418300000|2024-12-05 17:05:00|8288.5|8287.6|8288.5|8287.6|8288.7|8287.8|8287.2|8286.3|253
1733418600000|2024-12-05 17:10:00|8288.4|8287.5|8289.3|8288.4|8289.4|8288.5|8287.8|8286.9|218
1733418900000|2024-12-05 17:15:00|8289.4|8288.5|8290|8289.1|8290.1|8289.1|8288.2|8287.3|219
1733419200000|2024-12-05 17:20:00|8290.1|8289.2|8289.3|8287.8|8290.1|8289.2|8289.1|8287.8|179
1733419500000|2024-12-05 17:25:00|8289.5|8288|8289|8288.1|8290.7|8289.8|8288.9|8287.7|265
1733419800000|2024-12-05 17:30:00|8288.9|8288|8289.7|8288.8|8290.4|8289.5|8288.3|8287.4|206
1733420100000|2024-12-05 17:35:00|8289.6|8288.7|8290.1|8289.2|8290.2|8289.3|8287.9|8287|198
1733420400000|2024-12-05 17:40:00|8289.9|8289|8288.8|8287.9|8289.9|8289|8288.5|8287.2|167
1733420700000|2024-12-05 17:45:00|8288.6|8287.7|8290.3|8289.4|8290.4|8289.5|8288.5|8287.6|94
1733421000000|2024-12-05 17:50:00|8290.4|8289.5|8291|8289.5|8291.1|8290.2|8290.1|8289|138
1733421300000|2024-12-05 17:55:00|8291.1|8289.6|8291.1|8290.2|8291.4|8290.5|8290.2|8289.1|177
1733421600000|2024-12-05 18:00:00|8291|8290.1|8292.2|8291.3|8292.3|8291.4|8290.6|8289.7|131
1733421900000|2024-12-05 18:05:00|8292.1|8291.2|8292.1|8291.2|8293|8292|8291.7|8290.2|125
1733422200000|2024-12-05 18:10:00|8292.2|8291.3|8293|8292.1|8293.7|8292.8|8292|8290.7|181
1733422500000|2024-12-05 18:15:00|8292.9|8292|8292.8|8291.9|8293.3|8292.2|8292.5|8291.1|85
1733422800000|2024-12-05 18:20:00|8292.7|8291.8|8292.2|8290.7|8293|8291.9|8291.9|8290.4|153
1733423100000|2024-12-05 18:25:00|8292.3|8290.8|8292.7|8291.8|8293.1|8292.2|8291.4|8290.3|237
1733423400000|2024-12-05 18:30:00|8292.9|8292|8292|8291.1|8293|8292.1|8291.7|8290.8|113
1733423700000|2024-12-05 18:35:00|8291.9|8291|8292.4|8290.9|8292.9|8292|8291.5|8290.3|194
1733424000000|2024-12-05 18:40:00|8292.3|8290.8|8291.6|8290.7|8292.4|8290.9|8290.6|8289.2|118
1733424300000|2024-12-05 18:45:00|8291.7|8290.8|8292.8|8291.9|8293.1|8292.2|8291.6|8290.7|140
1733424600000|2024-12-05 18:50:00|8292.7|8291.8|8292.9|8292|8293.7|8292.8|8292.6|8291.7|102
1733424900000|2024-12-05 18:55:00|8293|8292.1|8295.1|8294.2|8295.1|8294.2|8292.6|8291.7|213
1733425200000|2024-12-05 19:00:00|8295|8294.1|8296.3|8294.8|8297.6|8296.6|8295|8294.1|308
1733425500000|2024-12-05 19:05:00|8296.1|8294.6|8295.1|8294.2|8296.3|8294.8|8294.9|8293.6|162
1733425800000|2024-12-05 19:10:00|8295.3|8294.4|8296.1|8295.2|8296.6|8295.5|8295.1|8294.2|140
1733426100000|2024-12-05 19:15:00|8296|8295.1|8296.8|8295.9|8297.1|8296|8296|8294.8|155
1733426400000|2024-12-05 19:20:00|8296.9|8296|8295.7|8294.2|8297.8|8296.9|8295.4|8294.2|126
1733426700000|2024-12-05 19:25:00|8295.8|8294.3|8296.3|8294.8|8296.4|8294.9|8295.6|8294.1|90
1733427000000|2024-12-05 19:30:00|8296.2|8294.7|8296|8294.5|8297.3|8296.4|8295.7|8294.2|137
1733427300000|2024-12-05 19:35:00|8295.7|8294.8|8296.1|8294.6|8298|8296.5|8295.7|8294.6|173
1733427600000|2024-12-05 19:40:00|8296.3|8294.8|8296.3|8295.4|8297.6|8296.7|8295.9|8294.7|188
1733427900000|2024-12-05 19:45:00|8297.3|8296.4|8298.1|8296.6|8298.2|8297.3|8297.3|8296.3|102
1733428200000|2024-12-05 19:50:00|8298.2|8296.7|8299.3|8298.4|8299.6|8298.7|8297.8|8296.4|164
1733428500000|2024-12-05 19:55:00|8299.4|8298.5|8300.1|8298.6|8300.4|8299.5|8297.9|8296.7|217
1733428800000|2024-12-05 20:00:00|8300.2|8298.7|8298.7|8297.8|8300.3|8299.2|8298.4|8297.3|188
1733429100000|2024-12-05 20:05:00|8298.6|8297.7|8299|8298.1|8299.6|8298.7|8298.5|8297.2|112
1733429400000|2024-12-05 20:10:00|8299.1|8298.2|8298.9|8298|8300.1|8299.2|8298.7|8297.8|100
1733429700000|2024-12-05 20:15:00|8298.6|8297.7|8299.9|8299|8300.4|8299.5|8298.5|8297.6|89
1733430000000|2024-12-05 20:20:00|8299.8|8298.9|8300.2|8299.3|8300.8|8299.5|8299.4|8298.5|84
1733430300000|2024-12-05 20:25:00|8300.3|8299.4|8300.5|8299|8301.5|8300|8300.1|8298.7|254
1733430600000|2024-12-05 20:30:00|8300.6|8299.1|8300|8298.5|8301.3|8299.5|8299.5|8297.6|443
1733430900000|2024-12-05 20:35:00|8299.9|8298.4|8299.7|8298.2|8300.5|8299|8299|8297.5|294
1733431200000|2024-12-05 20:40:00|8299.8|8298.3|8299.1|8297.6|8299.9|8298.4|8298.6|8296.9|489
1733431500000|2024-12-05 20:45:00|8298.7|8297.8|8298.9|8297.4|8299|8298.1|8298.2|8297.1|136
1733431800000|2024-12-05 20:50:00|8298.8|8297.3|8299|8298.1|8300.6|8299.1|8298.4|8297.2|235
1733432100000|2024-12-05 20:55:00|8299.1|8298.2|8301.3|8299.8|8301.8|8300.5|8298.8|8297.7|274
1733432400000|2024-12-05 21:00:00|8301.2|8299.7|8301|8299.5|8301.6|8300.1|8300.1|8298.6|268
1733432700000|2024-12-05 21:05:00|8300.9|8299.4|8301|8300.1|8301.4|8300.1|8299.9|8299|109
1733433000000|2024-12-05 21:10:00|8300.9|8300|8301.7|8300.2|8301.8|8300.5|8300.4|8299.3|138
1733433300000|2024-12-05 21:15:00|8301.6|8300.7|8301.3|8299.8|8301.6|8300.7|8300.7|8299.8|84
1733433600000|2024-12-05 21:20:00|8301.4|8299.9|8301.3|8299.8|8301.6|8300.2|8300.9|8299.5|93
1733433900000|2024-12-05 21:25:00|8301.4|8299.9|8300.4|8298.9|8301.4|8300.2|8300.1|8298.6|115
1733434200000|2024-12-05 21:30:00|8300.2|8298.7|8300|8298.5|8300.6|8299.6|8299.9|8298.4|63
1733434500000|2024-12-05 21:35:00|8299.4|8298.4|8299.8|8298.9|8300.4|8299.3|8298.9|8298|60
1733434800000|2024-12-05 21:40:00|8299.7|8298.8|8299.5|8298|8300.1|8298.9|8299.1|8297.8|121
1733435100000|2024-12-05 21:45:00|8299.4|8297.9|8298.3|8296.8|8299.7|8298.2|8298.2|8296.7|96
1733435400000|2024-12-05 21:50:00|8298.4|8296.9|8298.2|8296.7|8298.4|8297|8297.7|8296.2|105
1733435700000|2024-12-05 21:55:00|8298.6|8296.2|8298.9|8295.1|8299.3|8296.4|8298.1|8295.1|96
1733436000000|2024-12-05 22:00:00|8302.4|8290.5|8304.3|8292.4|8304.3|8294.2|8302.4|8290.5|8
1733436300000|2024-12-05 22:05:00|8304.4|8292.5|8302.2|8290.3|8305|8295.6|8302.2|8290.3|6
1733436600000|2024-12-05 22:10:00|8303.2|8291.3|8303|8291.1|8303.2|8291.3|8303|8291.1|5
1733436900000|2024-12-05 22:15:00|8304.2|8292.3|8304.8|8292.9|8304.8|8292.9|8303.8|8291.9|5
1733437200000|2024-12-05 22:20:00|8304|8292.1|8303.5|8291.6|8304|8292.1|8302.9|8291|6
1733437500000|2024-12-05 22:25:00|8303.3|8291.4|8303.2|8291.3|8303.3|8292.1|8302.1|8291|7
1733437800000|2024-12-05 22:30:00|8304.3|8292.4|8303|8291.1|8304.7|8292.8|8302.9|8291|7
1733438100000|2024-12-05 22:35:00|8304|8292.1|8302.8|8290.9|8304.2|8292.3|8302.7|8290.8|16
1733438400000|2024-12-05 22:40:00|8302.6|8290.7|8302.1|8291.7|8302.7|8292.2|8301.1|8290.7|35
1733438700000|2024-12-05 22:45:00|8302|8291.5|8301.3|8291.1|8303.1|8292.3|8301.2|8290.1|11
1733439000000|2024-12-05 22:50:00|8300.5|8290.7|8301.4|8291.9|8301.4|8292|8300.2|8290.7|9
1733439300000|2024-12-05 22:55:00|8300.8|8291.6|8301.3|8293.9|8301.3|8293.9|8300.7|8291.5|18
1733439600000|2024-12-05 23:00:00|8301.1|8294.1|8298.2|8295.8|8301.4|8296.2|8298.1|8293.6|140
1733439900000|2024-12-05 23:05:00|8297.7|8296.2|8297.7|8296.2|8298.7|8296.6|8297.5|8295.4|49
1733440200000|2024-12-05 23:10:00|8297.6|8296.1|8298.1|8296.6|8298.1|8296.6|8297|8295.5|58
1733440500000|2024-12-05 23:15:00|8298|8296.5|8296.7|8295.2|8298|8296.5|8296.6|8295.1|60
1733440800000|2024-12-05 23:20:00|8296.6|8295.1|8297.1|8295.6|8297.3|8295.8|8296.3|8294.8|43
1733441100000|2024-12-05 23:25:00|8297.2|8295.7|8297.8|8296.3|8298|8296.5|8297.1|8295.6|56
1733441400000|2024-12-05 23:30:00|8297.6|8296.1|8297.2|8295.7|8297.9|8296.4|8297|8295.5|41
1733441700000|2024-12-05 23:35:00|8297.1|8295.6|8296.5|8295|8297.1|8295.6|8296.1|8294.9|31
1733442000000|2024-12-05 23:40:00|8296.6|8295.1|8296.7|8295.2|8297.2|8295.7|8296.2|8295|67
1733442300000|2024-12-05 23:45:00|8296.6|8295.1|8296.2|8294.7|8296.7|8295.2|8296.1|8294.6|52
1733442600000|2024-12-05 23:50:00|8296.1|8294.6|8296.4|8294.9|8296.4|8295.3|8295.7|8294.3|31
1733442900000|2024-12-05 23:55:00|8296.1|8295.2|8297.2|8295.7|8297.5|8296.3|8296.1|8294.9|76
1733443200000|2024-12-06 00:00:00|8297.1|8295.6|8296.1|8295.2|8297.3|8296.4|8295.3|8294.4|83
1733443500000|2024-12-06 00:05:00|8296|8295.1|8295.7|8294.8|8296.2|8295.3|8295.2|8294.3|98
1733443800000|2024-12-06 00:10:00|8295.8|8294.9|8295.7|8294.2|8296.3|8295.3|8295.4|8293.9|97
1733444100000|2024-12-06 00:15:00|8295.6|8294.1|8295.5|8294|8295.8|8294.3|8295.2|8293.7|68
1733444400000|2024-12-06 00:20:00|8295.6|8294.1|8294.9|8294|8295.8|8294.6|8294.8|8293.8|56
1733444700000|2024-12-06 00:25:00|8295.1|8293.6|8295.4|8293.9|8296.1|8294.6|8294.9|8293.4|40
1733445000000|2024-12-06 00:30:00|8295.5|8294|8294.9|8294|8296.2|8294.7|8294.9|8294|47
1733445300000|2024-12-06 00:35:00|8295.2|8294.3|8295.4|8293.9|8295.7|8294.5|8295|8293.8|53
1733445600000|2024-12-06 00:40:00|8295.5|8294|8295.3|8294.4|8295.6|8294.4|8294.6|8293.7|47
1733445900000|2024-12-06 00:45:00|8295.2|8294.3|8295.4|8293.9|8295.6|8294.3|8294.9|8293.4|56
1733446200000|2024-12-06 00:50:00|8295.3|8293.8|8294.8|8293.9|8296|8295|8294.2|8293.3|131
1733446500000|2024-12-06 00:55:00|8294.7|8293.8|8295.5|8294|8295.8|8294.3|8294.3|8292.9|84
1733446800000|2024-12-06 01:00:00|8295.3|8293.8|8294.9|8294|8296|8294.8|8294.9|8293.5|93
1733447100000|2024-12-06 01:05:00|8295|8294.1|8294.6|8293.1|8295.3|8294.1|8294.2|8292.7|152
1733447400000|2024-12-06 01:10:00|8294.8|8293.3|8294.1|8292.6|8295.4|8293.9|8293.7|8292.2|134
1733447700000|2024-12-06 01:15:00|8294|8292.5|8293.7|8292.2|8294.3|8292.8|8293.4|8291.9|253
1733448000000|2024-12-06 01:20:00|8293.8|8292.3|8293.4|8292.5|8294.1|8293.1|8293.3|8292.1|127
1733448300000|2024-12-06 01:25:00|8293.5|8292.6|8294.1|8292.6|8294.2|8292.7|8293|8291.9|158
1733448600000|2024-12-06 01:30:00|8294.2|8292.7|8293.2|8292.3|8294.3|8292.8|8292.9|8291.8|124
1733448900000|2024-12-06 01:35:00|8293.3|8292.4|8293.2|8291.7|8293.8|8292.8|8292.9|8291.4|190
1733449200000|2024-12-06 01:40:00|8293.1|8291.6|8294|8292.5|8294.2|8292.7|8292.6|8291.4|184
1733449500000|2024-12-06 01:45:00|8294.4|8292.9|8294.5|8293|8294.6|8293.1|8293.3|8292.1|133
1733449800000|2024-12-06 01:50:00|8294.6|8293.1|8295.2|8293.7|8295.2|8293.7|8293.6|8292.1|300
1733450100000|2024-12-06 01:55:00|8295|8293.5|8293.3|8292.4|8295.6|8294.1|8293.3|8292.2|163
1733450400000|2024-12-06 02:00:00|8293.2|8292.3|8294|8293.1|8294.6|8293.7|8293|8292.1|181
1733450700000|2024-12-06 02:05:00|8294.1|8293.2|8294.5|8293.6|8295|8294.1|8293.9|8293|136
1733451000000|2024-12-06 02:10:00|8294.4|8293.5|8295.3|8294.4|8295.4|8294.5|8294.2|8293.3|147
1733451300000|2024-12-06 02:15:00|8295.4|8294.5|8294.5|8293.6|8295.5|8294.6|8294.1|8293.2|150
1733451600000|2024-12-06 02:20:00|8294.7|8293.8|8294.5|8293.6|8295|8294.1|8293.8|8292.8|107
1733451900000|2024-12-06 02:25:00|8294.6|8293.7|8295.1|8293.6|8295.8|8294.3|8294.3|8293.1|207
1733452200000|2024-12-06 02:30:00|8295|8293.5|8294.6|8293.1|8295.7|8294.2|8294|8292.8|201
1733452500000|2024-12-06 02:35:00|8294.4|8292.9|8295.3|8294.4|8295.7|8294.8|8294.4|8292.9|158
1733452800000|2024-12-06 02:40:00|8295.2|8294.3|8295.2|8294.3|8296|8294.6|8295|8293.8|235
1733453100000|2024-12-06 02:45:00|8295.3|8294.4|8295.4|8293.9|8295.8|8294.6|8294.8|8293.6|185
1733453400000|2024-12-06 02:50:00|8295.5|8294|8295.8|8294.3|8296|8294.9|8295.2|8293.7|146
1733453700000|2024-12-06 02:55:00|8295.9|8294.4|8296.4|8295.5|8296.9|8296|8295.7|8294.3|155
1733454000000|2024-12-06 03:00:00|8296.3|8295.4|8295.7|8294.8|8296.6|8295.5|8295.6|8294.7|192
1733454300000|2024-12-06 03:05:00|8295.6|8294.7|8295.9|8295|8296.2|8295.3|8295.3|8294.4|142
1733454600000|2024-12-06 03:10:00|8296|8295.1|8296.5|8295|8296.9|8296|8296|8294.9|126
1733454900000|2024-12-06 03:15:00|8296.6|8295.1|8294.9|8294|8297|8295.6|8294.8|8293.9|178
1733455200000|2024-12-06 03:20:00|8295|8294.1|8294.5|8293.6|8295.1|8294.2|8294|8293.1|163
1733455500000|2024-12-06 03:25:00|8294.4|8293.5|8293.8|8292.9|8294.7|8293.8|8293.5|8292.2|188
1733455800000|2024-12-06 03:30:00|8293.9|8293|8295.1|8294.2|8295.6|8294.7|8293.6|8292.7|178
1733456100000|2024-12-06 03:35:00|8295.2|8294.3|8294.5|8293.6|8296.1|8295.2|8294.3|8293.4|115
1733456400000|2024-12-06 03:40:00|8294.4|8293.5|8293.9|8293|8295|8293.8|8293.8|8292.9|118
1733456700000|2024-12-06 03:45:00|8293.8|8292.9|8294.3|8293.4|8294.9|8293.7|8293.7|8292.8|95
1733457000000|2024-12-06 03:50:00|8294.2|8293.3|8294.5|8293.6|8294.6|8293.7|8294|8293.1|233
1733457300000|2024-12-06 03:55:00|8294.6|8293.7|8294.8|8293.9|8295.4|8294.2|8294.4|8293.5|167
1733457600000|2024-12-06 04:00:00|8294.7|8293.8|8295.7|8294.8|8295.9|8295|8294.7|8293.3|113
1733457900000|2024-12-06 04:05:00|8295.6|8294.7|8295.9|8295|8296.5|8295.6|8295.6|8294.3|95
1733458200000|2024-12-06 04:10:00|8296.1|8295.2|8295|8294.1|8296.2|8295.3|8294.9|8293.8|71
1733458500000|2024-12-06 04:15:00|8295.1|8294.2|8295.5|8294.6|8295.9|8294.8|8295|8294.1|82
1733458800000|2024-12-06 04:20:00|8295.4|8294.5|8295.1|8294.2|8295.9|8295|8295|8294.1|70
1733459100000|2024-12-06 04:25:00|8294.9|8294|8295.8|8294.9|8296.4|8295.1|8294.9|8294|83
1733459400000|2024-12-06 04:30:00|8295.9|8295|8296|8294.5|8296|8295.1|8295|8294|99
1733459700000|2024-12-06 04:35:00|8295.9|8294.4|8295.6|8294.7|8296|8295.1|8295.3|8294.3|140
1733460000000|2024-12-06 04:40:00|8295.5|8294.6|8296.4|8294.9|8296.4|8295.2|8295.5|8294.6|122
1733460300000|2024-12-06 04:45:00|8296.5|8295|8295.5|8294.6|8296.5|8295.3|8295.4|8294.5|117
1733460600000|2024-12-06 04:50:00|8295.6|8294.7|8295.5|8294.6|8295.9|8295|8295.3|8294.4|95
1733460900000|2024-12-06 04:55:00|8295.4|8294.5|8296.1|8295.2|8296.1|8295.2|8295.3|8294.4|94
1733461200000|2024-12-06 05:00:00|8296.2|8295.3|8296.6|8295.7|8297.1|8296.2|8296.1|8295.2|134
1733461500000|2024-12-06 05:05:00|8296.7|8295.8|8295.4|8294.5|8297|8296.1|8294.8|8293.9|176
1733461800000|2024-12-06 05:10:00|8295.3|8294.4|8295.1|8294.2|8296|8295.1|8295.1|8294.2|117
1733462100000|2024-12-06 05:15:00|8295.3|8293.8|8296.3|8294.8|8296.4|8294.9|8294.8|8293.6|185
1733462400000|2024-12-06 05:20:00|8296.4|8294.9|8295.9|8295|8296.9|8295.4|8295.8|8294.6|136
1733462700000|2024-12-06 05:25:00|8296|8295.1|8295.9|8295|8296.4|8295.2|8295.8|8294.6|121
1733463000000|2024-12-06 05:30:00|8296|8295.1|8296.1|8295.2|8296.7|8295.5|8295.9|8294.7|110
1733463300000|2024-12-06 05:35:00|8296|8295.1|8296.8|8295.3|8296.9|8295.7|8296|8294.8|129
1733463600000|2024-12-06 05:40:00|8296.7|8295.2|8296.7|8295.2|8297|8295.8|8296.3|8295|153
1733463900000|2024-12-06 05:45:00|8296.4|8295.5|8296.2|8294.7|8296.7|8295.8|8296|8294.6|196
1733464200000|2024-12-06 05:50:00|8296.3|8294.8|8296.3|8294.8|8296.9|8295.4|8295.9|8294.6|158
1733464500000|2024-12-06 05:55:00|8296.1|8295.2|8295.7|8294.8|8296.1|8295.2|8295.4|8294.5|162
1733464800000|2024-12-06 06:00:00|8295.9|8295|8295.9|8295|8296.2|8295.3|8295.2|8294.3|141
1733465100000|2024-12-06 06:05:00|8295.8|8294.9|8295.9|8295|8296.4|8295.4|8295.4|8294.5|158
1733465400000|2024-12-06 06:10:00|8296.1|8295.2|8296.9|8296|8297.2|8296|8295.9|8294.7|129
1733465700000|2024-12-06 06:15:00|8296.6|8295.7|8296.8|8295.9|8297.3|8296.2|8296.5|8295.6|102
1733466000000|2024-12-06 06:20:00|8296.6|8295.7|8298|8297.1|8298|8297.1|8296.5|8295.6|128
1733466300000|2024-12-06 06:25:00|8297.8|8296.9|8297.6|8296.7|8298.1|8296.9|8296.9|8295.8|183
1733466600000|2024-12-06 06:30:00|8297.5|8296.6|8297.8|8296.9|8298|8297|8297.3|8296.4|170
1733466900000|2024-12-06 06:35:00|8297.6|8296.7|8298|8297.1|8298.6|8297.3|8297.5|8296.4|152
1733467200000|2024-12-06 06:40:00|8297.9|8297|8297.6|8296.1|8298|8297|8297|8296|120
1733467500000|2024-12-06 06:45:00|8297.7|8296.2|8297.7|8296.2|8298|8296.8|8297.3|8296|127
1733467800000|2024-12-06 06:50:00|8297.5|8296|8297.2|8296.3|8297.8|8296.5|8296.5|8295.2|151
1733468100000|2024-12-06 06:55:00|8297.1|8296.2|8297.3|8295.8|8298|8296.6|8297.1|8295.6|210
1733468400000|2024-12-06 07:00:00|8297.5|8296|8295|8293.5|8297.5|8296|8294.4|8292.8|280
1733468700000|2024-12-06 07:05:00|8295.1|8293.6|8294.1|8292.6|8295.3|8293.8|8293|8291.5|170
1733469000000|2024-12-06 07:10:00|8294.2|8292.7|8293.7|8292.2|8294.6|8293.1|8293.3|8291.8|160
1733469300000|2024-12-06 07:15:00|8293.6|8292.1|8292.4|8290.9|8293.7|8292.2|8292.3|8290.8|143
1733469600000|2024-12-06 07:20:00|8292.3|8290.8|8293.5|8292|8294.5|8293|8292.2|8290.7|181
1733469900000|2024-12-06 07:25:00|8293.4|8291.9|8292.1|8291.2|8293.6|8292.1|8291.2|8290.3|165
1733470200000|2024-12-06 07:30:00|8292.2|8291.3|8292.4|8291.5|8292.8|8291.9|8291.7|8290.8|193
1733470500000|2024-12-06 07:35:00|8292.5|8291.6|8290.3|8289.4|8292.7|8291.8|8289.7|8288.8|107
1733470800000|2024-12-06 07:40:00|8290.4|8289.5|8290|8288.5|8290.5|8289.6|8289.1|8288.2|86
1733471100000|2024-12-06 07:45:00|8289.9|8288.4|8290.9|8290|8291.5|8290.5|8289.2|8288.3|148
1733471400000|2024-12-06 07:50:00|8291|8290.1|8291.2|8290.3|8292.5|8291.1|8290.8|8289.6|191
1733471700000|2024-12-06 07:55:00|8291.1|8290.2|8292.3|8291.4|8293.2|8292.1|8290.2|8289.3|301
1733472000000|2024-12-06 08:00:00|8292.4|8291.5|8291.6|8290.7|8292.9|8291.6|8290.9|8289.7|300
1733472300000|2024-12-06 08:05:00|8291.7|8290.8|8293.8|8292.3|8294.6|8293.3|8291|8289.8|257
1733472600000|2024-12-06 08:10:00|8293.9|8292.4|8291.7|8290.8|8294.6|8293.1|8291.2|8290.3|251
1733472900000|2024-12-06 08:15:00|8291.4|8290.5|8291.9|8291|8292.9|8292|8291|8290.1|176
1733473200000|2024-12-06 08:20:00|8291.8|8290.9|8291.3|8290.4|8292.1|8291.2|8290.5|8289.6|160
1733473500000|2024-12-06 08:25:00|8291.2|8290.3|8290.4|8289.5|8291.9|8291|8290|8289.1|180
1733473800000|2024-12-06 08:30:00|8290.5|8289.6|8290.4|8289.5|8291|8289.9|8288.6|8287.6|185
1733474100000|2024-12-06 08:35:00|8290.2|8289.3|8291.1|8289.6|8292.1|8290.7|8290.1|8289.2|186
1733474400000|2024-12-06 08:40:00|8291.2|8289.7|8291|8290.1|8291.7|8290.5|8290.1|8288.9|153
1733474700000|2024-12-06 08:45:00|8290.9|8290|8290.1|8288.6|8291|8290.1|8289.1|8287.6|155
1733475000000|2024-12-06 08:50:00|8290.2|8288.7|8291.1|8290.2|8291.6|8290.7|8290.2|8288.7|153
1733475300000|2024-12-06 08:55:00|8291|8290.1|8293.1|8291.6|8293.1|8292.2|8291|8290.1|140
1733475600000|2024-12-06 09:00:00|8293|8291.5|8291.8|8290.9|8293.5|8292.6|8291.3|8290.4|206
1733475900000|2024-12-06 09:05:00|8291.9|8291|8290.3|8289.4|8292.9|8291.7|8289.3|8288.4|176
1733476200000|2024-12-06 09:10:00|8290.2|8289.3|8289.5|8288.6|8290.6|8289.7|8289.3|8288.1|108
1733476500000|2024-12-06 09:15:00|8289.4|8288.5|8290|8289.1|8290|8289.1|8287.9|8287|153
1733476800000|2024-12-06 09:20:00|8290.1|8289.2|8291.6|8290.7|8291.7|8290.8|8288.2|8287.3|128
1733477100000|2024-12-06 09:25:00|8291.3|8290.4|8287.7|8286.8|8291.5|8290.6|8287.4|8286.5|150
1733477400000|2024-12-06 09:30:00|8287.6|8286.7|8286.7|8285.8|8288.3|8287.4|8286.3|8285.4|157
1733477700000|2024-12-06 09:35:00|8286.8|8285.9|8289.7|8288.2|8289.9|8288.6|8286.6|8285.7|157
1733478000000|2024-12-06 09:40:00|8289.8|8288.3|8290.1|8289.2|8291.7|8290.2|8289.6|8288.3|205
1733478300000|2024-12-06 09:45:00|8289.9|8289|8291.6|8290.7|8292.2|8290.7|8289.7|8288.8|179
1733478600000|2024-12-06 09:50:00|8291.7|8290.8|8292.2|8291.3|8293.1|8291.8|8291|8290.1|145
1733478900000|2024-12-06 09:55:00|8292.1|8291.2|8290.7|8289.2|8292.3|8291.4|8290.4|8289.1|146
1733479200000|2024-12-06 10:00:00|8290.8|8289.3|8290.7|8289.8|8291.8|8290.9|8290.6|8289.2|161
1733479500000|2024-12-06 10:05:00|8290.8|8289.9|8291.4|8290.5|8292.6|8291.7|8289.5|8288.6|145
1733479800000|2024-12-06 10:10:00|8291.3|8290.4|8291.9|8291|8291.9|8291|8289.3|8288.4|115
1733480100000|2024-12-06 10:15:00|8291.8|8290.9|8292.3|8291.4|8293.2|8292.3|8291.6|8290.7|124
1733480400000|2024-12-06 10:20:00|8292.2|8291.3|8290.4|8289.5|8292.2|8291.3|8289.6|8288.3|120
1733480700000|2024-12-06 10:25:00|8290.3|8289.4|8291.2|8290.3|8291.2|8290.3|8289.2|8287.7|133
1733481000000|2024-12-06 10:30:00|8291.3|8290.4|8294.3|8293.4|8294.6|8293.7|8291.3|8289.8|153
1733481300000|2024-12-06 10:35:00|8294.4|8293.5|8292.4|8291.5|8294.8|8293.9|8291.5|8290.5|128
1733481600000|2024-12-06 10:40:00|8292.5|8291.6|8291.6|8290.7|8293|8292.1|8291.4|8290.5|106
1733481900000|2024-12-06 10:45:00|8291.5|8290.6|8293.5|8292.6|8294|8293.1|8291.1|8290.2|129
1733482200000|2024-12-06 10:50:00|8293.3|8292.4|8292.1|8291.2|8293.4|8292.5|8291.8|8290.9|126
1733482500000|2024-12-06 10:55:00|8292.2|8291.3|8292.9|8292|8293.7|8292.8|8292|8291.1|177
1733482800000|2024-12-06 11:00:00|8292.8|8291.9|8293.8|8292.9|8294.8|8293.9|8292.8|8291.9|181
1733483100000|2024-12-06 11:05:00|8293.7|8292.8|8290.9|8290|8293.9|8293|8290.8|8289.9|153
1733483400000|2024-12-06 11:10:00|8291|8290.1|8291|8290.1|8292.5|8291.6|8290.1|8289.2|137
1733483700000|2024-12-06 11:15:00|8291.1|8290.2|8291.9|8291|8293.2|8292.3|8291|8290.1|84
1733484000000|2024-12-06 11:20:00|8291.8|8290.9|8290.6|8289.7|8293.1|8292.2|8290|8289.1|108
1733484300000|2024-12-06 11:25:00|8290.7|8289.8|8291.8|8290.9|8291.9|8291|8290.2|8289.3|103
1733484600000|2024-12-06 11:30:00|8292|8291.1|8291.8|8290.9|8292.9|8291.8|8291.3|8290.4|106
1733484900000|2024-12-06 11:35:00|8291.5|8290.6|8291.7|8290.8|8293.2|8292.1|8291.3|8290.2|119
1733485200000|2024-12-06 11:40:00|8291.6|8290.7|8291.6|8290.7|8292.4|8291.3|8290.8|8289.9|138
1733485500000|2024-12-06 11:45:00|8291.7|8290.8|8291.8|8290.9|8292.3|8291.3|8291|8290.1|150
1733485800000|2024-12-06 11:50:00|8292|8291.1|8292.1|8291.2|8292.3|8291.4|8291|8289.9|127
1733486100000|2024-12-06 11:55:00|8292|8291.1|8290.7|8289.8|8292.1|8291.2|8290.4|8289.2|194
1733486400000|2024-12-06 12:00:00|8290.8|8289.9|8289.3|8288.4|8291.5|8290.6|8289.1|8288.2|198
1733486700000|2024-12-06 12:05:00|8289.2|8288.3|8287.4|8286.5|8289.2|8288.3|8286.5|8285.3|133
1733487000000|2024-12-06 12:10:00|8287.5|8286.6|8287.3|8286.4|8288.4|8287.5|8286.4|8285.5|185
1733487300000|2024-12-06 12:15:00|8287.2|8286.3|8287.6|8286.7|8287.9|8287|8286.1|8285.2|169
1733487600000|2024-12-06 12:20:00|8287.7|8286.8|8287.2|8286.3|8288|8287.1|8286.7|8285.8|224
1733487900000|2024-12-06 12:25:00|8287.1|8286.2|8288|8287.1|8288.4|8287.5|8286.5|8285.3|198
1733488200000|2024-12-06 12:30:00|8288.1|8287.2|8290.2|8289.3|8291|8290.1|8287.8|8286.9|211
1733488500000|2024-12-06 12:35:00|8290.1|8289.2|8287.8|8286.9|8291.2|8290|8287.8|8286.9|211
1733488800000|2024-12-06 12:40:00|8287.7|8286.8|8287.3|8286.4|8287.8|8286.9|8286.2|8285.3|175
1733489100000|2024-12-06 12:45:00|8287.2|8286.3|8286.8|8285.9|8287.5|8286.5|8285.9|8284.4|242
1733489400000|2024-12-06 12:50:00|8286.6|8285.7|8287.2|8286.3|8289.1|8288.2|8286.6|8285.7|188
1733489700000|2024-12-06 12:55:00|8287.3|8286.4|8287.3|8286.4|8288.7|8287.8|8286.8|8285.6|273
1733490000000|2024-12-06 13:00:00|8287.1|8286.2|8287.2|8286.3|8288.3|8287.4|8286.5|8285.6|247
1733490300000|2024-12-06 13:05:00|8287.1|8286.2|8286.3|8284.8|8287.5|8286.6|8285.7|8284.8|197
1733490600000|2024-12-06 13:10:00|8286.4|8284.9|8287.8|8286.9|8287.9|8287|8285.4|8284.3|190
1733490900000|2024-12-06 13:15:00|8287.9|8287|8287.4|8286.5|8288.4|8287.5|8286.2|8285.3|178
1733491200000|2024-12-06 13:20:00|8287.5|8286.6|8288.1|8286.6|8288.6|8287.6|8287|8285.6|289
1733491500000|2024-12-06 13:25:00|8288|8286.5|8292.3|8284.4|8292.4|8290.3|8287.5|8284.4|409
1733491800000|2024-12-06 13:30:00|8293.8|8282.4|8296|8294.5|8301.6|8300.1|8289.4|8279.2|1336
1733492100000|2024-12-06 13:35:00|8296.1|8294.6|8294.2|8293.3|8297.1|8295.6|8291.9|8290.4|714
1733492400000|2024-12-06 13:40:00|8294.1|8293.2|8292.3|8290.8|8295.1|8294.2|8291.5|8290.5|725
1733492700000|2024-12-06 13:45:00|8292.4|8290.9|8289.2|8288.3|8293.4|8292.5|8287.8|8286.3|640
1733493000000|2024-12-06 13:50:00|8289.3|8288.4|8289.9|8289|8292.3|8291.4|8288.5|8287.4|476
1733493300000|2024-12-06 13:55:00|8289.7|8288.8|8288.4|8287.5|8289.9|8289|8286.2|8285.3|570
1733493600000|2024-12-06 14:00:00|8288.6|8287.7|8285.7|8284.8|8288.8|8287.9|8283.3|8282.2|570
1733493900000|2024-12-06 14:05:00|8285.6|8284.7|8288.1|8287.2|8289.1|8288.2|8285.2|8284.3|533
1733494200000|2024-12-06 14:10:00|8288|8287.1|8288.9|8288|8290.3|8289|8279.7|8278.7|711
1733494500000|2024-12-06 14:15:00|8289.4|8288.5|8286.7|8285.2|8289.9|8289|8285.6|8284.7|543
1733494800000|2024-12-06 14:20:00|8286.8|8285.3|8288|8287.1|8289.9|8289|8283.7|8282.8|503
1733495100000|2024-12-06 14:25:00|8287.7|8286.8|8286.6|8285.7|8289.2|8288.3|8285.7|8284.8|451
1733495400000|2024-12-06 14:30:00|8286.5|8285.6|8289.3|8287.8|8290.3|8288.8|8286.5|8285.6|489
1733495700000|2024-12-06 14:35:00|8289.4|8287.9|8290.2|8289.3|8290.3|8289.3|8288|8286.9|447
1733496000000|2024-12-06 14:40:00|8290.4|8288.9|8290.3|8288.8|8291|8289.7|8288.7|8287.8|420
1733496300000|2024-12-06 14:45:00|8290.4|8288.9|8291.2|8289.7|8291.3|8290.2|8289.1|8287.6|380
1733496600000|2024-12-06 14:50:00|8291.1|8289.6|8291.2|8290.3|8292.5|8291.6|8290.1|8289.2|329
1733496900000|2024-12-06 14:55:00|8291.1|8290.2|8292.6|8289.3|8292.6|8290.9|8290.8|8289.2|325
1733497200000|2024-12-06 15:00:00|8292.5|8289.1|8290.4|8289.5|8292.5|8289.9|8289|8287.5|514
1733497500000|2024-12-06 15:05:00|8290.8|8289.3|8290.7|8289.8|8292.5|8291.6|8289.3|8287.8|424
1733497800000|2024-12-06 15:10:00|8290.9|8290|8289.7|8288.8|8291.5|8290.3|8287.9|8287|441
1733498100000|2024-12-06 15:15:00|8289.8|8288.9|8289.2|8288.3|8290.2|8289|8287.8|8286.9|366
1733498400000|2024-12-06 15:20:00|8289.4|8288.5|8289.2|8287.7|8290.1|8288.7|8287.3|8286.3|322
1733498700000|2024-12-06 15:25:00|8289.1|8287.6|8288.2|8287.3|8289.4|8288.1|8287|8286.1|271
1733499000000|2024-12-06 15:30:00|8288.1|8287.2|8288.2|8287.3|8288.8|8287.9|8286.9|8285.8|289
1733499300000|2024-12-06 15:35:00|8288.1|8287.2|8284.6|8283.1|8288.5|8287.6|8283.8|8282.3|297
1733499600000|2024-12-06 15:40:00|8284.7|8283.2|8286.5|8285.6|8286.8|8285.7|8284.1|8282.6|430
1733499900000|2024-12-06 15:45:00|8286.3|8285.4|8288.2|8287.3|8288.2|8287.3|8285.7|8284.5|390
1733500200000|2024-12-06 15:50:00|8288.5|8287.6|8289.2|8288.3|8290.7|8289.5|8288.5|8287.3|393
1733500500000|2024-12-06 15:55:00|8289.7|8288.8|8289.5|8288.6|8291.6|8290.3|8289|8287.5|531
1733500800000|2024-12-06 16:00:00|8289.6|8288.7|8291|8290.1|8291.1|8290.2|8289.1|8288.2|396
1733501100000|2024-12-06 16:05:00|8291.2|8290.3|8291.3|8290.4|8292.1|8291.2|8289.8|8288.9|269
1733501400000|2024-12-06 16:10:00|8291.1|8290.2|8293.5|8292.6|8294.6|8293.7|8291|8290.1|307
1733501700000|2024-12-06 16:15:00|8293.6|8292.7|8292.7|8291.8|8294.7|8293.4|8292.1|8291.2|231
1733502000000|2024-12-06 16:20:00|8292.8|8291.9|8293|8292.1|8294.2|8293|8292.1|8291.2|294
1733502300000|2024-12-06 16:25:00|8293.1|8292.2|8293.6|8292.1|8295.1|8294.2|8292.4|8291.5|237
1733502600000|2024-12-06 16:30:00|8293.5|8292|8291.3|8290.4|8293.9|8292.4|8291|8290|274
1733502900000|2024-12-06 16:35:00|8291.2|8290.3|8292|8290.5|8292.2|8291|8289.8|8288.3|246
1733503200000|2024-12-06 16:40:00|8291.9|8290.4|8289.7|8288.8|8292.6|8291.7|8289.4|8288.5|225
1733503500000|2024-12-06 16:45:00|8289.8|8288.9|8290.4|8288.9|8290.4|8289.1|8288.5|8287.6|250
1733503800000|2024-12-06 16:50:00|8290.3|8288.8|8290.3|8289.4|8290.9|8289.6|8289.1|8288|207
1733504100000|2024-12-06 16:55:00|8290.4|8289.5|8290.3|8289.4|8291.5|8290.6|8289.2|8288.3|223
1733504400000|2024-12-06 17:00:00|8290.1|8289.2|8290.8|8289.9|8291.5|8290.4|8288.8|8287.3|318
1733504700000|2024-12-06 17:05:00|8290.7|8289.8|8291|8290.1|8292.2|8290.7|8290.4|8289.2|261
1733505000000|2024-12-06 17:10:00|8291.1|8290.2|8292|8290.5|8293|8291.5|8290.7|8289.7|195
1733505300000|2024-12-06 17:15:00|8291.9|8290.4|8291.3|8289.8|8292.1|8290.6|8290.8|8289.3|150
1733505600000|2024-12-06 17:20:00|8291.2|8289.7|8291.1|8289.6|8292.2|8290.7|8290|8288.5|198
1733505900000|2024-12-06 17:25:00|8291.2|8289.7|8291.3|8290.4|8292|8290.8|8290.3|8289.3|212
1733506200000|2024-12-06 17:30:00|8291.4|8290.5|8294.1|8293.2|8294.1|8293.2|8290.9|8290|177
1733506500000|2024-12-06 17:35:00|8294.2|8293.3|8292.9|8292|8294.4|8293.5|8292.7|8291.8|165
1733506800000|2024-12-06 17:40:00|8292.8|8291.9|8291.6|8290.7|8293.3|8292.4|8291.1|8289.9|193
1733507100000|2024-12-06 17:45:00|8291.5|8290.6|8291.7|8290.8|8292.1|8290.9|8290.5|8289|199
1733507400000|2024-12-06 17:50:00|8291.8|8290.9|8290.7|8289.8|8293.4|8292.4|8290.3|8289.4|194
1733507700000|2024-12-06 17:55:00|8290.6|8289.7|8290.8|8289.3|8291.2|8289.8|8289.4|8288.5|234
1733508000000|2024-12-06 18:00:00|8290.7|8289.2|8289.9|8289|8291.7|8290.2|8289.5|8288.6|206
1733508300000|2024-12-06 18:05:00|8289.8|8288.9|8288.8|8287.3|8290|8289.1|8288.4|8286.9|167
1733508600000|2024-12-06 18:10:00|8288.9|8287.4|8290|8288.5|8290.4|8288.9|8288.4|8287|141
1733508900000|2024-12-06 18:15:00|8290.1|8288.6|8289.6|8288.1|8290.1|8289|8289|8287.5|128
1733509200000|2024-12-06 18:20:00|8289.5|8288|8289.5|8288|8289.8|8288.3|8288.8|8287.5|106
1733509500000|2024-12-06 18:25:00|8289.4|8287.9|8288.7|8287.2|8289.6|8288.1|8288.7|8287.2|117
1733509800000|2024-12-06 18:30:00|8288.6|8287.1|8288.4|8286.9|8289.2|8287.7|8287.6|8286.1|110
1733510100000|2024-12-06 18:35:00|8288.3|8286.8|8287.8|8286.3|8288.5|8287|8287.4|8285.9|140
1733510400000|2024-12-06 18:40:00|8287.7|8286.2|8287.9|8286.4|8288|8286.5|8287|8285.5|104
1733510700000|2024-12-06 18:45:00|8287.8|8286.3|8287.4|8285.9|8288.3|8286.8|8287.2|8285.7|107
1733511000000|2024-12-06 18:50:00|8287.3|8285.8|8287.1|8286.2|8287.5|8286.2|8286.8|8285.3|107
1733511300000|2024-12-06 18:55:00|8287|8286.1|8287.8|8286.9|8288.4|8287.5|8286.3|8285.4|187
1733511600000|2024-12-06 19:00:00|8287.7|8286.8|8287.3|8286.4|8288.7|8287.8|8287.1|8286.2|154
1733511900000|2024-12-06 19:05:00|8287.2|8286.3|8286.7|8285.8|8287.8|8286.9|8286.3|8285.4|180
1733512200000|2024-12-06 19:10:00|8286.6|8285.7|8286.9|8285.4|8287.3|8285.9|8286.3|8284.8|110
1733512500000|2024-12-06 19:15:00|8286.8|8285.3|8286.7|8285.8|8287|8286|8286|8285.1|105
1733512800000|2024-12-06 19:20:00|8286.5|8285.6|8286.6|8285.7|8286.6|8285.7|8286|8285.1|121
1733513100000|2024-12-06 19:25:00|8286.8|8285.9|8287.4|8286.5|8287.4|8286.5|8286|8285.1|112
1733513400000|2024-12-06 19:30:00|8287.5|8286.6|8288.2|8286.7|8288.3|8287.3|8287.4|8286.5|116
1733513700000|2024-12-06 19:35:00|8288.3|8286.8|8287.8|8286.9|8288.5|8287.3|8287.5|8286.3|126
1733514000000|2024-12-06 19:40:00|8287.9|8287|8287.6|8286.7|8288|8287.1|8287.4|8286.5|121
1733514300000|2024-12-06 19:45:00|8287.5|8286.6|8287.1|8286.2|8287.8|8286.9|8286.9|8286|91
1733514600000|2024-12-06 19:50:00|8287.2|8286.3|8287.9|8286.4|8288.8|8287.9|8287|8286.1|108
1733514900000|2024-12-06 19:55:00|8288|8286.5|8288.1|8286.6|8288.3|8286.8|8287|8285.5|242
1733515200000|2024-12-06 20:00:00|8288|8286.5|8288.5|8287|8289.1|8287.6|8288|8286.5|217
1733515500000|2024-12-06 20:05:00|8288.6|8287.1|8288.7|8287.8|8289.1|8288.1|8288.3|8286.8|159
1733515800000|2024-12-06 20:10:00|8288.8|8287.9|8289.2|8287.7|8289.2|8288.1|8288.1|8287|155
1733516100000|2024-12-06 20:15:00|8288.8|8287.9|8289.5|8288|8289.7|8288.2|8288.3|8287|321
1733516400000|2024-12-06 20:20:00|8289.6|8288.1|8289.8|8288.9|8289.8|8288.9|8288.4|8287.2|149
1733516700000|2024-12-06 20:25:00|8289.7|8288.8|8291.1|8289.6|8291.1|8289.6|8289.7|8288.4|150
1733517000000|2024-12-06 20:30:00|8290.9|8290|8291.8|8290.9|8291.8|8290.9|8290.1|8289.2|140
1733517300000|2024-12-06 20:35:00|8291.5|8290.6|8292.1|8290.6|8293.2|8292|8291.5|8290.6|181
1733517600000|2024-12-06 20:40:00|8291.7|8290.2|8292.6|8291.1|8292.6|8291.1|8291.4|8289.9|72
1733517900000|2024-12-06 20:45:00|8292.5|8291|8291.8|8290.3|8292.5|8291|8291.6|8290.1|205
1733518200000|2024-12-06 20:50:00|8291.9|8290.4|8291.5|8290|8292.1|8290.6|8291.3|8289.8|476
1733518500000|2024-12-06 20:55:00|8291.4|8289.9|8292.3|8291.4|8292.4|8291.5|8291|8289.8|304
1733518800000|2024-12-06 21:00:00|8292.4|8291.5|8292.5|8291|8292.8|8291.8|8292.1|8290.8|129
1733519100000|2024-12-06 21:05:00|8292.4|8290.9|8293.7|8292.2|8293.7|8292.2|8292.4|8290.9|101
1733519400000|2024-12-06 21:10:00|8293.6|8292.1|8293.7|8292.2|8294|8292.5|8293.4|8291.9|69
1733519700000|2024-12-06 21:15:00|8293.6|8292.1|8293.3|8291.8|8293.9|8292.4|8292.9|8291.4|86
1733520000000|2024-12-06 21:20:00|8293.2|8291.7|8294.2|8292.7|8294.4|8292.9|8293|8291.5|76
1733520300000|2024-12-06 21:25:00|8294.1|8292.6|8294|8292.5|8294.3|8292.8|8293.7|8292.2|60
1733520600000|2024-12-06 21:30:00|8294.1|8292.6|8293.8|8292.3|8294.4|8292.9|8293.7|8292.2|68
1733520900000|2024-12-06 21:35:00|8293.9|8292.4|8294.6|8293.1|8294.6|8293.1|8293.9|8292.4|78
1733521200000|2024-12-06 21:40:00|8294.5|8293|8293.2|8291.7|8294.6|8293.1|8292.8|8291.3|125
1733521500000|2024-12-06 21:45:00|8293.3|8291.8|8294|8292.5|8294.1|8292.6|8293.2|8291.7|81
1733521800000|2024-12-06 21:50:00|8294.1|8292.6|8294.5|8293|8295.4|8293.9|8293.9|8292.4|268
1733522100000|2024-12-06 21:55:00|8294.9|8292.5|8295.3|8292.9|8295.4|8293|8293.8|8291.4|232
1733691600000|2024-12-08 21:00:00|8301.4|8285.4|8297.6|8278.4|8301.4|8285.4|8297.6|8278.4|6
1733692500000|2024-12-08 21:15:00|8303.1|8282.1|8297.6|8278.4|8303.1|8282.1|8297.6|8278.4|4
1733692800000|2024-12-08 21:20:00|8302.5|8281.5|8297.6|8278.4|8303.8|8282.8|8297.6|8278.4|16
1733693100000|2024-12-08 21:25:00|8302.6|8281.6|8302.7|8281.7|8302.7|8281.7|8302.6|8281.6|6
1733693400000|2024-12-08 21:30:00|8302.6|8281.6|8303.7|8282.7|8303.7|8282.7|8302.6|8281.6|4
1733693700000|2024-12-08 21:35:00|8303.8|8282.8|8303|8282|8303.8|8282.8|8302.9|8281.9|18
1733694000000|2024-12-08 21:40:00|8303.8|8282.8|8300.5|8279.5|8303.8|8282.8|8300.5|8279.5|9
1733694300000|2024-12-08 21:45:00|8297.6|8278.4|8301|8280|8301.2|8280.2|8297.6|8278.4|7
1733694600000|2024-12-08 21:50:00|8301.1|8280.1|8302.2|8281.2|8302.2|8281.2|8299|8279.8|24
1733694900000|2024-12-08 21:55:00|8302.7|8280.8|8299.1|8277.2|8302.7|8280.8|8298.1|8277.2|23
1733695200000|2024-12-08 22:00:00|8289|8267.1|8296.3|8279.4|8300.5|8281.2|8288.9|8267|29
1733695500000|2024-12-08 22:05:00|8296.4|8279.5|8296.1|8287.4|8297.8|8287.4|8292.2|8279.2|48
1733695800000|2024-12-08 22:10:00|8296.7|8285.7|8294.2|8285.6|8297|8286.8|8294.2|8283.7|32
1733696100000|2024-12-08 22:15:00|8294.3|8285.4|8290.5|8279.5|8295.1|8286.4|8290.2|8278.5|37
1733696400000|2024-12-08 22:20:00|8289.7|8280.2|8288.5|8281.7|8290|8281.9|8288.5|8280.2|19
1733696700000|2024-12-08 22:25:00|8290|8280.4|8289.1|8281.3|8290.6|8281.6|8289|8279.9|17
1733697000000|2024-12-08 22:30:00|8289|8281.1|8291.7|8281.4|8292.5|8282.9|8287.6|8280.4|45
1733697300000|2024-12-08 22:35:00|8291.6|8281.5|8288.1|8282.8|8293.2|8285.7|8288.1|8280.3|56
1733697600000|2024-12-08 22:40:00|8287.2|8282.9|8290.1|8279.6|8291|8283.7|8287.2|8277.6|77
1733697900000|2024-12-08 22:45:00|8288.7|8279.8|8285.5|8280.1|8290.8|8283.7|8285.1|8278.8|228
1733698200000|2024-12-08 22:50:00|8285.6|8279.9|8285.8|8279.6|8287.3|8281.5|8285.3|8278.9|52
1733698500000|2024-12-08 22:55:00|8286.2|8280.1|8290.9|8284.9|8291.5|8286.2|8286.2|8280|133
1733698800000|2024-12-08 23:00:00|8290.5|8285|8290.6|8287.5|8292.3|8289.6|8288.3|8283|324
1733699100000|2024-12-08 23:05:00|8290.2|8287.9|8290.4|8288.9|8291.2|8289.6|8289|8287.1|119
1733699400000|2024-12-08 23:10:00|8290.3|8288.8|8290.7|8289.2|8290.7|8289.2|8289.8|8288.3|66
1733699700000|2024-12-08 23:15:00|8290.5|8289|8290.9|8289.4|8291.2|8289.7|8289.3|8287.8|132
1733700000000|2024-12-08 23:20:00|8291|8289.5|8290.2|8288.7|8291|8289.5|8290.2|8288.7|65
1733700300000|2024-12-08 23:25:00|8290.3|8288.8|8289.7|8288.2|8290.5|8289|8289.5|8288|48
1733700600000|2024-12-08 23:30:00|8289.8|8288.3|8290.1|8288.6|8290.2|8288.7|8288.8|8287.3|56
1733700900000|2024-12-08 23:35:00|8290|8288.5|8289.9|8288.4|8290.2|8288.7|8289.6|8288.1|52
1733701200000|2024-12-08 23:40:00|8289.8|8288.3|8288.7|8287.2|8289.9|8288.4|8288.6|8287.1|50
1733701500000|2024-12-08 23:45:00|8288.6|8287.1|8289.3|8287.8|8289.9|8288.4|8287.7|8286.2|78
1733701800000|2024-12-08 23:50:00|8289.2|8287.7|8288.4|8286.9|8289.2|8287.7|8288.4|8286.9|46
1733702100000|2024-12-08 23:55:00|8288.5|8287|8288.7|8287.2|8288.7|8287.2|8288|8286.5|47
1733702400000|2024-12-09 00:00:00|8288.6|8287.1|8287.5|8286|8289.7|8288.2|8287.2|8285.7|119
1733702700000|2024-12-09 00:05:00|8287.6|8286.1|8286.4|8284.9|8287.7|8286.2|8286.2|8284.7|54
1733703000000|2024-12-09 00:10:00|8286.5|8285|8286.7|8285.2|8287|8285.5|8286|8284.5|74
1733703300000|2024-12-09 00:15:00|8286.6|8285.1|8286.3|8284.8|8286.6|8285.1|8285.8|8284.3|69
1733703600000|2024-12-09 00:20:00|8286.2|8284.7|8286.4|8284.9|8286.5|8285|8285.9|8284.4|54
1733703900000|2024-12-09 00:25:00|8286.5|8285|8286|8284.5|8287.2|8285.7|8286|8284.5|88
1733704200000|2024-12-09 00:30:00|8286.1|8284.6|8286.2|8284.7|8286.4|8284.9|8285.7|8284.2|66
1733704500000|2024-12-09 00:35:00|8286.1|8284.6|8286.3|8284.8|8286.7|8285.2|8286|8284.5|66
1733704800000|2024-12-09 00:40:00|8286.4|8284.9|8286.2|8284.7|8286.9|8285.4|8286.1|8284.6|84
1733705100000|2024-12-09 00:45:00|8286.1|8284.6|8286.6|8285.1|8286.8|8285.3|8285.9|8284.4|59
1733705400000|2024-12-09 00:50:00|8286.7|8285.2|8286.9|8285.4|8287.4|8285.9|8286.4|8284.9|133
1733705700000|2024-12-09 00:55:00|8287.2|8285.7|8288.1|8286.6|8288.1|8286.6|8286.4|8284.9|90
1733706000000|2024-12-09 01:00:00|8288|8286.5|8287.9|8286.4|8288.3|8286.8|8287.6|8286.1|206
1733706300000|2024-12-09 01:05:00|8288|8286.5|8286.9|8285.4|8288.2|8286.7|8286.8|8285.3|127
1733706600000|2024-12-09 01:10:00|8287|8285.5|8287.3|8285.8|8287.6|8286.2|8286.2|8285.1|167
1733706900000|2024-12-09 01:15:00|8287.4|8285.9|8286.4|8284.9|8287.5|8286|8286.2|8284.9|128
1733707200000|2024-12-09 01:20:00|8286.5|8285|8285.6|8284.1|8286.5|8285|8285.1|8283.9|111
1733707500000|2024-12-09 01:25:00|8285.5|8284|8286|8284.5|8286.2|8284.7|8285.2|8283.7|110
1733707800000|2024-12-09 01:30:00|8286.1|8284.6|8285.9|8285|8286.1|8285.2|8285.1|8283.8|198
1733708100000|2024-12-09 01:35:00|8286.1|8285.2|8285.1|8283.6|8286.1|8285.2|8284.7|8283.6|141
1733708400000|2024-12-09 01:40:00|8285.4|8283.9|8284.6|8283.1|8285.9|8284.4|8284.2|8283|164
1733708700000|2024-12-09 01:45:00|8284.7|8283.2|8284.2|8283.3|8284.8|8283.4|8284|8282.8|111
1733709000000|2024-12-09 01:50:00|8284.3|8283.4|8284.8|8283.9|8285|8284.1|8284.1|8283|118
1733709300000|2024-12-09 01:55:00|8284.7|8283.8|8284.1|8282.6|8285|8284.1|8283.9|8282.4|162
1733709600000|2024-12-09 02:00:00|8284|8282.5|8284.8|8283.3|8285.2|8283.7|8284|8282.5|229
1733709900000|2024-12-09 02:05:00|8284.7|8283.2|8284.1|8283.2|8284.9|8283.8|8284|8282.9|150
1733710200000|2024-12-09 02:10:00|8284.4|8282.9|8283.2|8282.3|8284.6|8283.3|8282.9|8282|107
1733710500000|2024-12-09 02:15:00|8283.4|8282.5|8283.4|8282.5|8283.9|8282.6|8283|8281.9|84
1733710800000|2024-12-09 02:20:00|8283.3|8282.4|8283.5|8282|8284.2|8283|8283|8281.9|130
1733711100000|2024-12-09 02:25:00|8283.6|8282.1|8284|8282.5|8284.3|8282.8|8283.5|8282|245
1733711400000|2024-12-09 02:30:00|8283.9|8282.4|8284.5|8283.6|8284.6|8283.7|8283.3|8282.1|180
1733711700000|2024-12-09 02:35:00|8284.6|8283.7|8284.5|8283.6|8284.9|8283.8|8284|8283.1|146
1733712000000|2024-12-09 02:40:00|8284.4|8283.5|8284.4|8283.5|8285.4|8283.9|8284.4|8283.1|178
1733712300000|2024-12-09 02:45:00|8284.3|8283.4|8285|8284.1|8285.3|8284.2|8284.3|8283.4|139
1733712600000|2024-12-09 02:50:00|8284.9|8284|8284.7|8283.8|8285|8284.1|8284.4|8283.3|170
1733712900000|2024-12-09 02:55:00|8284.9|8284|8285.7|8284.2|8285.7|8284.3|8284.6|8283.7|243
1733713200000|2024-12-09 03:00:00|8285.6|8284.1|8285.2|8283.7|8286|8284.5|8285.2|8283.7|104
1733713500000|2024-12-09 03:05:00|8284.9|8284|8285.5|8284.6|8286|8285.1|8284.4|8283.3|104
1733713800000|2024-12-09 03:10:00|8285.6|8284.7|8286.4|8284.9|8286.4|8285.1|8285.6|8284.4|103
1733714100000|2024-12-09 03:15:00|8286.6|8285.1|8286.2|8284.7|8286.6|8285.2|8285.9|8284.4|75
1733714400000|2024-12-09 03:20:00|8286.4|8284.9|8285.3|8284.4|8286.5|8285.1|8285.2|8284.3|165
1733714700000|2024-12-09 03:25:00|8285.4|8284.5|8284.7|8283.2|8286.3|8284.8|8283.7|8282.4|186
1733715000000|2024-12-09 03:30:00|8284.8|8283.3|8284.7|8283.8|8286.1|8284.6|8284.5|8283|124
1733715300000|2024-12-09 03:35:00|8284.8|8283.9|8284.8|8283.9|8285.1|8284.2|8284.6|8283.7|105
1733715600000|2024-12-09 03:40:00|8284.9|8284|8285.1|8283.6|8285.2|8284|8284.5|8283.2|125
1733715900000|2024-12-09 03:45:00|8285|8283.5|8284|8283.1|8285.5|8284|8284|8283|146
1733716200000|2024-12-09 03:50:00|8284.1|8283.2|8283.9|8282.4|8284.9|8283.4|8283.6|8282.1|119
1733716500000|2024-12-09 03:55:00|8283.8|8282.3|8282.6|8281.1|8284.2|8282.7|8282.2|8280.7|194
1733716800000|2024-12-09 04:00:00|8282.5|8281|8283.1|8281.6|8284|8282.5|8282.5|8281|196
1733717100000|2024-12-09 04:05:00|8283|8281.5|8283|8281.5|8283.6|8282.1|8282.4|8280.9|123
1733717400000|2024-12-09 04:10:00|8282.9|8281.4|8283.2|8281.7|8284.1|8282.6|8282.9|8281.4|128
1733717700000|2024-12-09 04:15:00|8283.1|8281.6|8283.2|8281.7|8283.4|8281.9|8282.8|8281.3|187
1733718000000|2024-12-09 04:20:00|8283.1|8281.6|8281.3|8279.8|8283.3|8281.8|8281.3|8279.8|134
1733718300000|2024-12-09 04:25:00|8281.2|8279.7|8280.7|8279.2|8281.7|8280.2|8280.6|8279.1|154
1733718600000|2024-12-09 04:30:00|8280.8|8279.3|8281.9|8280.4|8281.9|8280.4|8280.8|8279.3|160
1733718900000|2024-12-09 04:35:00|8281.8|8280.3|8282.2|8280.7|8282.6|8281.1|8281.6|8280.1|174
1733719200000|2024-12-09 04:40:00|8282.1|8280.6|8283.5|8282|8283.6|8282.1|8281.6|8280.1|209
1733719500000|2024-12-09 04:45:00|8283.6|8282.1|8282.1|8281.2|8283.6|8282.1|8281.9|8280.8|137
1733719800000|2024-12-09 04:50:00|8282|8281.1|8282.4|8280.9|8282.8|8281.3|8281.9|8280.7|147
1733720100000|2024-12-09 04:55:00|8282.6|8281.1|8283.4|8281.9|8283.5|8282|8282.4|8280.9|152
1733720400000|2024-12-09 05:00:00|8283.5|8282|8282.6|8281.7|8283.9|8282.9|8282.5|8281.6|170
1733720700000|2024-12-09 05:05:00|8282.7|8281.8|8282.8|8281.9|8282.9|8281.9|8282.3|8281.2|109
1733721000000|2024-12-09 05:10:00|8282.7|8281.8|8282.1|8280.6|8282.8|8281.9|8282.1|8280.6|130
1733721300000|2024-12-09 05:15:00|8282|8280.5|8282.5|8281|8282.9|8281.6|8282|8280.5|80
1733721600000|2024-12-09 05:20:00|8282.6|8281.1|8282.9|8281.4|8283.5|8282.5|8282.5|8281|136
1733721900000|2024-12-09 05:25:00|8282.8|8281.3|8283.3|8282.4|8284|8282.7|8282.8|8281.3|164
1733722200000|2024-12-09 05:30:00|8283.2|8282.3|8282.9|8282|8283.5|8282.6|8282.6|8281.7|170
1733722500000|2024-12-09 05:35:00|8282.8|8281.9|8282.5|8281.6|8283.1|8282.2|8282.5|8281.6|140
1733722800000|2024-12-09 05:40:00|8282.6|8281.7|8283.4|8281.9|8283.5|8282.1|8282|8280.5|143
1733723100000|2024-12-09 05:45:00|8283.5|8282|8283.8|8282.9|8284.4|8283.4|8283.3|8282|97
1733723400000|2024-12-09 05:50:00|8283.7|8282.8|8284.9|8283.4|8285.1|8284|8283.7|8282.8|110
1733723700000|2024-12-09 05:55:00|8284.8|8283.3|8284.6|8283.1|8285.1|8283.6|8284|8282.5|147
1733724000000|2024-12-09 06:00:00|8284.7|8283.2|8284.3|8283.4|8284.7|8283.7|8283.6|8282.6|134
1733724300000|2024-12-09 06:05:00|8284.5|8283.6|8284.4|8283.5|8285.5|8284.5|8284.2|8283.3|118
1733724600000|2024-12-09 06:10:00|8284.6|8283.1|8283.9|8282.4|8284.9|8283.7|8283.3|8281.8|171
1733724900000|2024-12-09 06:15:00|8283.8|8282.3|8283.7|8282.2|8284.1|8283.1|8283.1|8281.7|127
1733725200000|2024-12-09 06:20:00|8283.6|8282.1|8283.1|8282.2|8283.9|8282.6|8282.9|8281.7|190
1733725500000|2024-12-09 06:25:00|8283.2|8282.3|8283.3|8281.8|8284.1|8282.6|8282.6|8281.4|264
1733725800000|2024-12-09 06:30:00|8283.4|8281.9|8283.9|8282.4|8284.1|8282.6|8283|8281.6|188
1733726100000|2024-12-09 06:35:00|8284|8282.5|8284.1|8283.2|8284.3|8283.3|8283|8281.9|134
1733726400000|2024-12-09 06:40:00|8284|8283.1|8283.7|8282.2|8284.2|8283.3|8283.1|8281.9|223
1733726700000|2024-12-09 06:45:00|8283.6|8282.1|8283.3|8281.8|8284.2|8282.9|8282.9|8281.4|152
1733727000000|2024-12-09 06:50:00|8283.4|8281.9|8283.2|8282.3|8283.6|8282.7|8282.8|8281.6|187
1733727300000|2024-12-09 06:55:00|8283.1|8282.2|8283|8281.5|8283.4|8282.3|8282.6|8281.1|154
1733727600000|2024-12-09 07:00:00|8282.9|8281.4|8284.3|8282.8|8284.4|8282.9|8282.1|8280.6|155
1733727900000|2024-12-09 07:05:00|8284.1|8282.6|8283|8281.5|8285.2|8283.7|8282.8|8281.3|133
1733728200000|2024-12-09 07:10:00|8282.9|8281.4|8285.4|8283.9|8285.7|8284.2|8282.3|8280.8|170
1733728500000|2024-12-09 07:15:00|8285.5|8284|8284.4|8283.5|8285.5|8284.5|8284.3|8283.4|144
1733728800000|2024-12-09 07:20:00|8284.5|8283.6|8282.2|8281.3|8284.8|8283.9|8281.6|8280.3|237
1733729100000|2024-12-09 07:25:00|8282.1|8281.2|8281.7|8280.8|8283.4|8282.4|8280.9|8280|231
1733729400000|2024-12-09 07:30:00|8281.4|8280.5|8280.3|8279.4|8281.6|8280.7|8280.1|8279.2|224
1733729700000|2024-12-09 07:35:00|8280.2|8279.3|8278.4|8277.5|8281.1|8279.7|8278.2|8277.1|266
1733730000000|2024-12-09 07:40:00|8278.3|8277.4|8275.5|8274|8279.4|8278.3|8275.2|8274|245
1733730300000|2024-12-09 07:45:00|8275.6|8274.1|8275.3|8274.4|8276.6|8275.7|8274.3|8273|174
1733730600000|2024-12-09 07:50:00|8275.2|8274.3|8277|8275.5|8277.2|8276|8274.9|8274|224
1733730900000|2024-12-09 07:55:00|8277.3|8275.8|8278.1|8277.2|8281|8279.6|8276.9|8275.4|359
1733731200000|2024-12-09 08:00:00|8277.9|8277|8276.6|8275.7|8278.5|8277.6|8276.1|8275|316
1733731500000|2024-12-09 08:05:00|8276.5|8275.6|8276.6|8275.1|8277.5|8276.6|8275.3|8274.4|287
1733731800000|2024-12-09 08:10:00|8276.5|8275|8276.4|8275.5|8277.2|8276.3|8275.7|8274.8|245
1733732100000|2024-12-09 08:15:00|8276.5|8275.6|8274.1|8273.2|8276.5|8275.6|8274.1|8273.2|176
1733732400000|2024-12-09 08:20:00|8274|8273.1|8277.4|8275.9|8277.4|8276.4|8273.9|8273|143
1733732700000|2024-12-09 08:25:00|8277.3|8275.8|8278.4|8277.5|8279.2|8278.3|8277|8275.7|205
1733733000000|2024-12-09 08:30:00|8278.5|8277.6|8277.5|8276.6|8279.2|8278|8276.2|8275.3|200
1733733300000|2024-12-09 08:35:00|8277.4|8276.5|8276.4|8275.5|8278.1|8277.2|8276.1|8275.2|162
1733733600000|2024-12-09 08:40:00|8276.5|8275.6|8277.9|8277|8278.9|8278|8276.5|8275.6|175
1733733900000|2024-12-09 08:45:00|8278|8277.1|8277.4|8275.9|8278.2|8277.2|8276.4|8275.1|149
1733734200000|2024-12-09 08:50:00|8277.5|8276|8278.1|8277.2|8278.2|8277.3|8276.3|8274.8|141
1733734500000|2024-12-09 08:55:00|8278.2|8277.3|8276.4|8275.5|8278.7|8277.7|8275.5|8274.6|200
1733734800000|2024-12-09 09:00:00|8276.3|8275.4|8277.1|8276.2|8277.7|8276.5|8274.4|8273.5|150
1733735100000|2024-12-09 09:05:00|8277|8276.1|8276.3|8275.4|8278|8277.1|8276|8274.7|137
1733735400000|2024-12-09 09:10:00|8276.4|8275.5|8276.3|8275.4|8277.2|8275.8|8275.5|8274.2|166
1733735700000|2024-12-09 09:15:00|8276.4|8275.5|8276.4|8275.5|8277|8276|8275.9|8275|128
1733736000000|2024-12-09 09:20:00|8276.3|8275.4|8276.2|8275.3|8277.2|8275.8|8275.4|8274.1|133
1733736300000|2024-12-09 09:25:00|8276|8275.1|8276|8275.1|8276.9|8275.8|8275.8|8274.6|161
1733736600000|2024-12-09 09:30:00|8276.1|8275.2|8275.9|8274.4|8276.4|8275.5|8274.9|8273.6|139
1733736900000|2024-12-09 09:35:00|8275.8|8274.3|8275.1|8274.2|8276.2|8275.3|8275|8273.8|111
1733737200000|2024-12-09 09:40:00|8275|8274.1|8274.8|8273.9|8275.5|8274.6|8274.3|8273.4|142
1733737500000|2024-12-09 09:45:00|8274.9|8274|8273.8|8272.9|8275.6|8274.7|8273.5|8272.6|129
1733737800000|2024-12-09 09:50:00|8273.9|8273|8273|8272.1|8275|8274.1|8272.9|8272|102
1733738100000|2024-12-09 09:55:00|8273.1|8272.2|8275.7|8274.8|8275.7|8274.8|8273|8272.1|110
1733738400000|2024-12-09 10:00:00|8275.8|8274.9|8276.5|8275.6|8276.6|8275.7|8274.8|8273.9|114
1733738700000|2024-12-09 10:05:00|8276.4|8275.5|8279.3|8278.4|8280.3|8279|8276.1|8275.2|224
1733739000000|2024-12-09 10:10:00|8279.2|8278.3|8280.8|8279.3|8281.2|8279.7|8276.8|8275.9|273
1733739300000|2024-12-09 10:15:00|8280.9|8279.4|8279.8|8278.9|8282.7|8281.4|8279.6|8278.7|194
1733739600000|2024-12-09 10:20:00|8279.9|8279|8280.6|8279.7|8282.1|8281.2|8279.8|8278.9|189
1733739900000|2024-12-09 10:25:00|8280.7|8279.8|8282.7|8281.8|8284.3|8283.4|8280.7|8279.8|152
1733740200000|2024-12-09 10:30:00|8282.9|8282|8281.9|8281|8283.2|8282.3|8281|8280.1|122
1733740500000|2024-12-09 10:35:00|8282.1|8281.2|8283.3|8281.8|8283.6|8282.7|8281.9|8281|107
1733740800000|2024-12-09 10:40:00|8283.4|8281.9|8284.6|8283.7|8285.1|8284.2|8282.2|8281.3|103
1733741100000|2024-12-09 10:45:00|8284.5|8283.6|8282.9|8282|8284.8|8283.9|8282.7|8281.8|103
1733741400000|2024-12-09 10:50:00|8282.8|8281.9|8282.8|8281.9|8283.9|8283|8282.5|8281.6|84
1733741700000|2024-12-09 10:55:00|8283|8282.1|8283.6|8282.7|8284.8|8283.9|8283|8281.6|149
1733742000000|2024-12-09 11:00:00|8283.5|8282.6|8283.2|8282.3|8284.5|8283.6|8282.4|8281.5|115
1733742300000|2024-12-09 11:05:00|8283.4|8282.5|8282.8|8281.9|8283.4|8282.5|8281.8|8280.9|92
1733742600000|2024-12-09 11:10:00|8282.6|8281.7|8281.9|8281|8282.9|8282|8281.3|8280.4|101
1733742900000|2024-12-09 11:15:00|8281.8|8280.9|8281.3|8280.4|8282|8281.1|8280.6|8279.5|113
1733743200000|2024-12-09 11:20:00|8281.5|8280.6|8280.6|8279.7|8283.1|8282.2|8280.5|8279.6|133
1733743500000|2024-12-09 11:25:00|8280.5|8279.6|8279.7|8278.8|8281.9|8281|8279.4|8278.5|93
1733743800000|2024-12-09 11:30:00|8279.6|8278.7|8278.2|8277.3|8280.1|8278.8|8277.9|8276.8|135
1733744100000|2024-12-09 11:35:00|8278|8277.1|8278.5|8277.6|8279|8278.1|8277.2|8276|125
1733744400000|2024-12-09 11:40:00|8278.6|8277.7|8279.6|8278.7|8281.1|8280.2|8278.2|8277.3|119
1733744700000|2024-12-09 11:45:00|8279.7|8278.8|8279|8278.1|8280.1|8279.2|8278.3|8277.4|98
1733745000000|2024-12-09 11:50:00|8278.9|8278|8279.7|8278.8|8280.3|8279.4|8278.6|8277.7|126
1733745300000|2024-12-09 11:55:00|8279.6|8278.7|8280|8279.1|8280.6|8279.7|8278.2|8277.3|228
1733745600000|2024-12-09 12:00:00|8280.1|8279.2|8280.4|8279.5|8280.9|8280|8278.8|8277.9|232
1733745900000|2024-12-09 12:05:00|8280.3|8279.4|8278.2|8277.3|8280.9|8280|8278.2|8277.3|129
1733746200000|2024-12-09 12:10:00|8278.4|8277.5|8278.6|8277.7|8278.8|8277.9|8277.2|8276.3|151
1733746500000|2024-12-09 12:15:00|8278.4|8277.5|8275.2|8274.3|8278.4|8277.5|8274.7|8273.8|150
1733746800000|2024-12-09 12:20:00|8275.1|8274.2|8276.3|8275.4|8276.3|8275.4|8274.7|8273.8|76
1733747100000|2024-12-09 12:25:00|8276.5|8275.6|8276.4|8275.5|8276.8|8275.9|8275.8|8274.9|114
1733747400000|2024-12-09 12:30:00|8276.5|8275.6|8277.2|8276.3|8277.3|8276.4|8276|8275.1|112
1733747700000|2024-12-09 12:35:00|8277.1|8276.2|8276.7|8275.8|8278.2|8277.3|8276.3|8275.4|152
1733748000000|2024-12-09 12:40:00|8276.8|8275.9|8280.6|8279.7|8281.2|8280.3|8276.8|8275.9|199
1733748300000|2024-12-09 12:45:00|8280.5|8279.6|8279.7|8278.8|8281.3|8280.4|8278.5|8277.6|174
1733748600000|2024-12-09 12:50:00|8279.8|8278.9|8278.1|8277.2|8279.8|8278.9|8277.7|8276.8|131
1733748900000|2024-12-09 12:55:00|8278.2|8277.3|8281.8|8280.9|8282.9|8282|8278.2|8277.3|305
1733749200000|2024-12-09 13:00:00|8281.7|8280.8|8282.1|8281.2|8282.5|8281.6|8279.7|8278.8|250
1733749500000|2024-12-09 13:05:00|8282|8281.1|8280.9|8280|8282.4|8281.5|8280.4|8279.5|191
1733749800000|2024-12-09 13:10:00|8281.2|8280.3|8278.6|8277.7|8281.2|8280.3|8278.4|8277.4|238
1733750100000|2024-12-09 13:15:00|8278.7|8277.8|8277|8276.1|8278.7|8277.8|8275.9|8275|171
1733750400000|2024-12-09 13:20:00|8276.9|8276|8277.1|8276.2|8278.5|8277.6|8276.2|8275.1|210
1733750700000|2024-12-09 13:25:00|8277|8276.1|8277.8|8276.3|8278.2|8276.9|8275.8|8274.3|256
1733751000000|2024-12-09 13:30:00|8277.9|8276.4|8276.2|8274.7|8278.3|8276.8|8275.3|8273.8|303
1733751300000|2024-12-09 13:35:00|8276.1|8274.6|8274.3|8273.4|8276.1|8275.1|8273.4|8272.5|258
1733751600000|2024-12-09 13:40:00|8274.4|8273.5|8273.7|8272.8|8275.5|8274.6|8273.2|8272.3|230
1733751900000|2024-12-09 13:45:00|8273.9|8273|8274.3|8273.4|8275.8|8274.3|8273.5|8272.5|249
1733752200000|2024-12-09 13:50:00|8274.2|8273.3|8272.5|8271.6|8274.5|8273.4|8272.1|8271.1|249
1733752500000|2024-12-09 13:55:00|8272.8|8271.9|8276.9|8276|8277.2|8276.3|8272.8|8271.9|221
1733752800000|2024-12-09 14:00:00|8276.8|8275.9|8278.2|8277.3|8278.8|8277.9|8276.4|8275.5|174
1733753100000|2024-12-09 14:05:00|8278.3|8277.4|8280.1|8279.2|8280.8|8279.9|8278.2|8277.3|222
1733753400000|2024-12-09 14:10:00|8280.2|8279.3|8282.3|8281.4|8282.3|8281.4|8279.8|8278.9|194
1733753700000|2024-12-09 14:15:00|8282.2|8281.3|8281.6|8280.7|8282.4|8281.5|8280.1|8279.2|217
1733754000000|2024-12-09 14:20:00|8281.4|8280.5|8283.6|8282.7|8284.1|8283.2|8281.2|8280.3|177
1733754300000|2024-12-09 14:25:00|8283.7|8282.8|8283.6|8282.7|8285.6|8284.3|8283.5|8282.6|190
1733754600000|2024-12-09 14:30:00|8283.5|8282.6|8281.3|8280.4|8284.2|8283.3|8279.7|8278.8|295
1733754900000|2024-12-09 14:35:00|8281.2|8280.3|8285.2|8284.3|8286|8285.1|8280.7|8279.8|327
1733755200000|2024-12-09 14:40:00|8285.1|8284.2|8282.1|8281.2|8285.6|8284.4|8282.1|8281.2|251
1733755500000|2024-12-09 14:45:00|8282|8281.1|8280.6|8279.7|8282.2|8281.3|8280.1|8279.2|221
1733755800000|2024-12-09 14:50:00|8280.5|8279.6|8280.2|8279.3|8281.1|8280.2|8279.3|8278.4|190
1733756100000|2024-12-09 14:55:00|8280.1|8279.2|8279.2|8278.3|8281|8280.1|8279|8278.1|242
1733756400000|2024-12-09 15:00:00|8279.1|8278.2|8279|8278.1|8279.7|8278.8|8277.3|8276.4|274
1733756700000|2024-12-09 15:05:00|8279.2|8278.3|8276.9|8276|8279.2|8278.3|8276.9|8275.6|226
1733757000000|2024-12-09 15:10:00|8277|8276.1|8274.4|8273.5|8277.6|8276.5|8274.4|8273.5|216
1733757300000|2024-12-09 15:15:00|8274.8|8273.9|8273.4|8272.5|8274.8|8273.9|8272.6|8271.7|148
1733757600000|2024-12-09 15:20:00|8273.3|8272.4|8273|8272.1|8275.6|8274.6|8272.9|8272|159
1733757900000|2024-12-09 15:25:00|8272.9|8272|8273.2|8272.3|8274.5|8273.6|8271.5|8270.6|236
1733758200000|2024-12-09 15:30:00|8273.3|8272.4|8272.2|8271.3|8273.4|8272.5|8271.3|8270.4|191
1733758500000|2024-12-09 15:35:00|8272.3|8271.4|8273.3|8271.8|8273.5|8272.6|8271.7|8270.8|229
1733758800000|2024-12-09 15:40:00|8273.2|8271.7|8271.6|8270.1|8273.8|8272.3|8271.1|8270|310
1733759100000|2024-12-09 15:45:00|8271.5|8270|8272.5|8271.6|8273.3|8271.8|8269.7|8268.5|259
1733759400000|2024-12-09 15:50:00|8272.4|8271.5|8272.2|8271.3|8273.1|8272.2|8271.3|8270.2|238
1733759700000|2024-12-09 15:55:00|8272|8271.1|8277.9|8277|8278.2|8277.2|8272|8271.1|389
1733760000000|2024-12-09 16:00:00|8278|8277.1|8276.6|8275.7|8278.7|8277.6|8275.2|8274.3|398
1733760300000|2024-12-09 16:05:00|8276.4|8275.5|8278.1|8276.6|8278.3|8277|8275.8|8274.9|279
1733760600000|2024-12-09 16:10:00|8278|8276.5|8277.3|8275.8|8278|8276.5|8276.1|8274.9|215
1733760900000|2024-12-09 16:15:00|8277.4|8275.9|8275.5|8274.6|8277.4|8276.5|8275|8273.7|202
1733761200000|2024-12-09 16:20:00|8275.6|8274.7|8274.6|8273.1|8276.5|8275.5|8274.4|8272.9|190
1733761500000|2024-12-09 16:25:00|8274.8|8273.3|8274.7|8273.8|8275.1|8274.2|8273.3|8272.2|205
1733761800000|2024-12-09 16:30:00|8274.9|8274|8274|8273.1|8275.7|8274.8|8274|8273.1|170
1733762100000|2024-12-09 16:35:00|8274.1|8273.2|8272.1|8271.2|8274.8|8273.4|8271.9|8270.9|147
1733762400000|2024-12-09 16:40:00|8272|8271.1|8273.1|8272.2|8273.9|8273|8271.5|8270.6|134
1733762700000|2024-12-09 16:45:00|8273.2|8272.3|8273.2|8272.3|8273.8|8272.9|8273.1|8272.2|96
1733763000000|2024-12-09 16:50:00|8273.1|8272.2|8271.4|8270.5|8273.6|8272.7|8271.4|8269.9|150
1733763300000|2024-12-09 16:55:00|8271.7|8270.2|8271.4|8270.5|8272.5|8271.4|8271.2|8270.2|197
1733763600000|2024-12-09 17:00:00|8271.3|8270.4|8271.4|8270.5|8272.8|8271.9|8271|8270.1|137
1733763900000|2024-12-09 17:05:00|8271.3|8270.4|8271.8|8270.9|8272.1|8271.2|8270.8|8269.9|124
1733764200000|2024-12-09 17:10:00|8272.1|8270.6|8271.3|8270.4|8272.2|8271.1|8270.8|8269.9|114
1733764500000|2024-12-09 17:15:00|8271.4|8270.5|8273.7|8272.2|8274.7|8273.5|8271.2|8270.2|148
1733764800000|2024-12-09 17:20:00|8273.8|8272.3|8273.2|8272.3|8274.9|8274|8273.1|8272.2|140
1733765100000|2024-12-09 17:25:00|8273.1|8272.2|8272.3|8271.4|8274|8273.1|8271.7|8270.8|139
1733765400000|2024-12-09 17:30:00|8272.2|8271.3|8272.9|8272|8273.3|8272.4|8272|8271.1|106
1733765700000|2024-12-09 17:35:00|8273|8272.1|8274|8273.1|8274.3|8273.4|8272.6|8271.7|94
1733766000000|2024-12-09 17:40:00|8273.9|8273|8274.4|8273.5|8274.4|8273.5|8273.6|8272.7|80
1733766300000|2024-12-09 17:45:00|8274.5|8273.6|8274.8|8273.9|8275.5|8274.6|8274.5|8273.6|84
1733766600000|2024-12-09 17:50:00|8274.7|8273.8|8274.6|8273.7|8275.1|8274.2|8274|8273.1|87
1733766900000|2024-12-09 17:55:00|8274.5|8273.6|8274.9|8274|8275.3|8274.4|8274.1|8273.2|87
1733767200000|2024-12-09 18:00:00|8275|8274.1|8274.8|8273.9|8275.2|8274.3|8274.6|8273.7|112
1733767500000|2024-12-09 18:05:00|8274.9|8274|8274.8|8273.9|8275.2|8274|8273.9|8273|76
1733767800000|2024-12-09 18:10:00|8274.9|8274|8275.9|8275|8276.8|8275.3|8274.9|8274|128
1733768100000|2024-12-09 18:15:00|8276|8275.1|8274.8|8273.9|8276.2|8275.3|8274.3|8273.1|141
1733768400000|2024-12-09 18:20:00|8274.7|8273.8|8275.5|8274.6|8275.8|8274.9|8274.6|8273.7|126
1733768700000|2024-12-09 18:25:00|8275.6|8274.7|8276|8275.1|8276.2|8275.3|8275.4|8274.5|159
1733769000000|2024-12-09 18:30:00|8275.9|8275|8276.1|8274.6|8276.2|8275|8275.5|8274|92
1733769300000|2024-12-09 18:35:00|8276.2|8274.7|8275.1|8274.2|8276.2|8274.7|8274.7|8273.4|106
1733769600000|2024-12-09 18:40:00|8275|8274.1|8275.1|8274.2|8275.5|8274.6|8274.7|8273.8|65
1733769900000|2024-12-09 18:45:00|8275.2|8274.3|8274.4|8272.9|8275.4|8274.5|8274.3|8272.8|81
1733770200000|2024-12-09 18:50:00|8274.5|8273|8274.4|8273.5|8274.8|8273.8|8273.9|8273|98
1733770500000|2024-12-09 18:55:00|8274.5|8273.6|8275|8274.1|8275.6|8274.5|8274.3|8272.9|162
1733770800000|2024-12-09 19:00:00|8275.1|8274.2|8276.9|8275.4|8277|8275.9|8275|8273.8|130
1733771100000|2024-12-09 19:05:00|8277|8275.5|8276.9|8276|8277.4|8276.4|8276.6|8275.4|84
1733771400000|2024-12-09 19:10:00|8276.8|8275.9|8276.3|8275.4|8276.9|8276|8276.1|8275.2|50
1733771700000|2024-12-09 19:15:00|8276.4|8275.5|8275.9|8275|8276.4|8275.5|8275.6|8274.7|89
1733772000000|2024-12-09 19:20:00|8275.8|8274.9|8275.2|8274.3|8276.2|8275.3|8274.6|8273.7|109
1733772300000|2024-12-09 19:25:00|8275.3|8274.4|8275.3|8274.4|8275.9|8275|8275|8274.1|98
1733772600000|2024-12-09 19:30:00|8275.4|8274.5|8274.6|8273.7|8275.5|8274.6|8274.5|8273.5|94
1733772900000|2024-12-09 19:35:00|8274.5|8273.6|8275.8|8274.3|8275.8|8274.6|8274.3|8273.4|98
1733773200000|2024-12-09 19:40:00|8275.9|8274.4|8276.4|8274.9|8276.8|8275.6|8275.7|8274.2|126
1733773500000|2024-12-09 19:45:00|8276.5|8275|8277|8276.1|8277.4|8276.5|8276.1|8274.9|117
1733773800000|2024-12-09 19:50:00|8276.9|8276|8277.6|8276.7|8277.7|8276.8|8276.5|8275.4|117
1733774100000|2024-12-09 19:55:00|8277.4|8276.5|8276.8|8275.9|8277.7|8276.8|8276.6|8275.7|138
1733774400000|2024-12-09 20:00:00|8276.7|8275.8|8276.5|8275.6|8277.5|8276.3|8276.4|8275.5|156
1733774700000|2024-12-09 20:05:00|8276.6|8275.7|8276.9|8275.4|8277|8275.8|8276.1|8275.2|83
1733775000000|2024-12-09 20:10:00|8276.8|8275.3|8276.5|8275.6|8277.1|8276.2|8276.3|8275.1|110
1733775300000|2024-12-09 20:15:00|8276.4|8275.5|8276.6|8275.1|8276.9|8275.7|8276.1|8274.9|120
1733775600000|2024-12-09 20:20:00|8276.7|8275.2|8276.4|8274.9|8277|8275.8|8276|8274.6|137
1733775900000|2024-12-09 20:25:00|8276.3|8274.8|8276|8274.5|8277|8275.5|8275.8|8274.4|158
1733776200000|2024-12-09 20:30:00|8275.9|8274.4|8276.7|8275.2|8276.8|8275.3|8275.6|8274.4|102
1733776500000|2024-12-09 20:35:00|8276.6|8275.1|8277.5|8276|8277.7|8276.2|8276.3|8274.8|164
1733776800000|2024-12-09 20:40:00|8277.4|8275.9|8277.3|8276.4|8277.5|8276.4|8276.7|8275.4|156
1733777100000|2024-12-09 20:45:00|8277.4|8276.5|8277.5|8276|8278|8276.9|8277.1|8275.8|77
1733777400000|2024-12-09 20:50:00|8277.6|8276.1|8277.8|8276.3|8277.9|8276.7|8277.2|8276|80
1733777700000|2024-12-09 20:55:00|8277.9|8276.4|8276.1|8274.6|8277.9|8276.5|8276.1|8274.6|157
1733778000000|2024-12-09 21:00:00|8276.6|8275.1|8277.4|8275.9|8277.7|8276.2|8276.1|8274.9|196
1733778300000|2024-12-09 21:05:00|8277.5|8276|8276.6|8275.7|8278.2|8277.3|8276.6|8275.6|71
1733778600000|2024-12-09 21:10:00|8276.7|8275.8|8277.8|8276.9|8277.9|8277|8276.5|8275.6|49
1733778900000|2024-12-09 21:15:00|8277.9|8277|8279.3|8277.8|8279.4|8278.5|8277.9|8276.7|72
1733779200000|2024-12-09 21:20:00|8279|8278.1|8278.5|8277.6|8279.3|8278.4|8278.3|8277.4|48
1733779500000|2024-12-09 21:25:00|8278.7|8277.8|8278.2|8277.3|8278.7|8277.8|8278|8277.1|69
1733779800000|2024-12-09 21:30:00|8278.3|8277.4|8277.8|8276.9|8278.5|8277.6|8277.6|8276.7|71
1733780100000|2024-12-09 21:35:00|8277.9|8277|8278.1|8277.2|8278.3|8277.4|8277.8|8276.9|60
1733780400000|2024-12-09 21:40:00|8278|8277.1|8277.8|8276.3|8278.3|8277.2|8277.6|8276.1|84
1733780700000|2024-12-09 21:45:00|8277.9|8276.4|8277.8|8276.3|8278.2|8276.7|8277.3|8276|61
1733781000000|2024-12-09 21:50:00|8277.9|8276.4|8277.6|8276.1|8278|8276.5|8277.2|8275.7|108
1733781300000|2024-12-09 21:55:00|8278.1|8275.7|8278.7|8275.2|8278.9|8275.8|8277.6|8275.2|130
1733781600000|2024-12-09 22:00:00|8287.5|8275.6|8285.8|8273.9|8287.5|8275.6|8285.8|8273.9|5
1733781900000|2024-12-09 22:05:00|8285.1|8273.2|8285|8273.1|8285.2|8273.3|8285|8273.1|3
1733782200000|2024-12-09 22:10:00|8284.7|8272.8|8284.3|8272.4|8284.7|8272.8|8284.3|8272.4|4
1733782500000|2024-12-09 22:15:00|8284.5|8272.6|8284.3|8272.4|8284.5|8272.6|8284.2|8272.3|4
1733782800000|2024-12-09 22:20:00|8284|8272.1|8283.8|8271.9|8284|8272.1|8283.7|8271.8|3
1733783100000|2024-12-09 22:25:00|8283.7|8271.8|8283.3|8271.4|8283.8|8271.9|8279.2|8269.4|13
1733783400000|2024-12-09 22:30:00|8283.9|8272|8283.2|8272.5|8284.7|8274.3|8282.8|8272|10
1733783700000|2024-12-09 22:35:00|8283.4|8272.6|8282.3|8274.1|8284.7|8274.7|8282.3|8272.5|8
1733784000000|2024-12-09 22:40:00|8282.6|8274.4|8282|8274.6|8283.2|8274.8|8282|8274.2|8
1733784300000|2024-12-09 22:45:00|8283|8275.6|8281.5|8273.9|8283.1|8275.7|8281.2|8272.3|23
1733784600000|2024-12-09 22:50:00|8281.6|8274.4|8283.8|8273.9|8285.5|8274.8|8280.6|8272.1|41
1733784900000|2024-12-09 22:55:00|8284.6|8274|8282.2|8276.5|8284.9|8276.5|8281|8272.9|147
1733785200000|2024-12-09 23:00:00|8282.4|8276.2|8279.9|8277.5|8282.8|8277.5|8279.3|8274.6|95
1733785500000|2024-12-09 23:05:00|8279.4|8277.9|8280.2|8278.7|8280.2|8278.7|8279.3|8276.7|29
1733785800000|2024-12-09 23:10:00|8279.9|8278.4|8280.2|8278.7|8280.2|8278.7|8279.7|8278.2|31
1733786100000|2024-12-09 23:15:00|8280.3|8278.8|8280.3|8278.8|8280.5|8279|8280.1|8278.6|35
1733786400000|2024-12-09 23:20:00|8280.4|8278.9|8280|8278.5|8280.7|8279.2|8279.8|8278.3|28
1733786700000|2024-12-09 23:25:00|8279.9|8278.4|8280.4|8278.9|8280.5|8279|8279.9|8278.4|65
1733787000000|2024-12-09 23:30:00|8280.5|8279|8280.7|8279.2|8280.8|8279.3|8280.2|8278.7|54
1733787300000|2024-12-09 23:35:00|8280.6|8279.1|8280.3|8278.8|8280.7|8279.4|8280.1|8278.6|38
1733787600000|2024-12-09 23:40:00|8280.4|8278.9|8280|8278.5|8280.8|8279.3|8280|8278.5|65
1733787900000|2024-12-09 23:45:00|8280.1|8278.6|8279.8|8278.3|8280.5|8279|8279.5|8278|37
1733788200000|2024-12-09 23:50:00|8280|8278.5|8280|8278.5|8280.2|8278.7|8279.7|8278.2|58
1733788500000|2024-12-09 23:55:00|8279.9|8278.4|8279.6|8278.1|8280|8279|8279.1|8277.6|74
1733788800000|2024-12-10 00:00:00|8279.4|8277.9|8279.1|8277.6|8279.6|8278.1|8277.8|8276.8|82
1733789100000|2024-12-10 00:05:00|8279|8277.5|8277.8|8276.3|8279|8277.5|8277.7|8276.2|105
1733789400000|2024-12-10 00:10:00|8277.7|8276.2|8278.6|8277.1|8278.8|8277.3|8277.5|8276|60
1733789700000|2024-12-10 00:15:00|8278.7|8277.2|8278.5|8277|8278.8|8277.3|8278.1|8276.6|55
1733790000000|2024-12-10 00:20:00|8278.4|8276.9|8278.2|8276.7|8278.5|8277|8278|8276.5|62
1733790300000|2024-12-10 00:25:00|8278.1|8276.6|8277.8|8276.3|8278.1|8277.1|8277.6|8276.1|41
1733790600000|2024-12-10 00:30:00|8277.7|8276.2|8277.8|8276.3|8277.9|8276.7|8277.2|8276|54
1733790900000|2024-12-10 00:35:00|8277.5|8276.6|8278.1|8276.6|8278.1|8277|8277.5|8276.4|46
1733791200000|2024-12-10 00:40:00|8277.9|8276.4|8277.4|8276.5|8278.1|8276.8|8277.2|8276|74
1733791500000|2024-12-10 00:45:00|8277.7|8276.2|8277.8|8276.9|8278.3|8277.1|8277.7|8276.2|56
1733791800000|2024-12-10 00:50:00|8277.7|8276.8|8278.1|8276.6|8278.4|8277|8277.4|8276.3|79
1733792100000|2024-12-10 00:55:00|8278.2|8276.7|8278|8277.1|8278.9|8278|8277.6|8276.3|94
1733792400000|2024-12-10 01:00:00|8278.3|8277.4|8278|8276.5|8278.6|8277.7|8277.1|8275.9|144
1733792700000|2024-12-10 01:05:00|8277.9|8276.4|8277.1|8275.6|8278|8276.5|8277.1|8275.6|112
1733793000000|2024-12-10 01:10:00|8277.2|8275.7|8277.1|8275.6|8277.3|8275.8|8276.8|8275.3|113
1733793300000|2024-12-10 01:15:00|8277|8275.5|8277.1|8275.6|8277.3|8275.8|8276.7|8275.3|122
1733793600000|2024-12-10 01:20:00|8277.2|8275.7|8277.7|8276.2|8278|8276.5|8277|8275.5|118
1733793900000|2024-12-10 01:25:00|8277.8|8276.3|8278.2|8276.7|8278.4|8276.9|8277|8275.8|117
1733794200000|2024-12-10 01:30:00|8278.3|8276.8|8279.1|8277.6|8279.2|8277.7|8278.2|8276.7|104
1733794500000|2024-12-10 01:35:00|8279.2|8277.7|8278.7|8277.8|8279.7|8278.4|8278.4|8277.4|138
1733794800000|2024-12-10 01:40:00|8278.6|8277.7|8278.7|8277.2|8279|8277.8|8277.8|8276.8|165
1733795100000|2024-12-10 01:45:00|8278.6|8277.1|8279.3|8278.4|8279.4|8278.4|8278.4|8276.9|189
1733795400000|2024-12-10 01:50:00|8279.6|8278.1|8279.3|8277.8|8280.2|8278.7|8279|8277.5|180
1733795700000|2024-12-10 01:55:00|8279.5|8278|8279.1|8278.2|8280|8278.8|8278.9|8277.9|146
1733796000000|2024-12-10 02:00:00|8278.9|8278|8281.1|8280.2|8281.3|8280.4|8278.9|8278|193
1733796300000|2024-12-10 02:05:00|8281.2|8280.3|8281.5|8280|8282|8280.8|8280.6|8279.4|191
1733796600000|2024-12-10 02:10:00|8281.6|8280.1|8281.6|8280.1|8282|8280.6|8281|8279.5|213
1733796900000|2024-12-10 02:15:00|8281.7|8280.2|8281.1|8280.2|8281.9|8280.4|8280.7|8279.5|153
1733797200000|2024-12-10 02:20:00|8280.9|8280|8280.9|8280|8281.5|8280.6|8280.8|8279.9|90
1733797500000|2024-12-10 02:25:00|8281|8280.1|8280.7|8279.2|8281.4|8280.1|8280.4|8279.1|193
1733797800000|2024-12-10 02:30:00|8280.8|8279.3|8281.1|8280.2|8281.4|8280.5|8280.4|8279.1|197
1733798100000|2024-12-10 02:35:00|8281.2|8280.3|8281.6|8280.7|8282|8280.9|8281.1|8280.1|95
1733798400000|2024-12-10 02:40:00|8281.5|8280.6|8282.2|8281.3|8282.3|8281.4|8281.2|8280.3|116
1733798700000|2024-12-10 02:45:00|8282.3|8281.4|8282.3|8281.4|8282.9|8282|8282.1|8281.2|129
1733799000000|2024-12-10 02:50:00|8282.2|8281.3|8282|8280.5|8283.1|8281.8|8281.8|8280.4|151
1733799300000|2024-12-10 02:55:00|8282.1|8280.6|8281.7|8280.8|8282.2|8281.1|8281.5|8280|225
1733799600000|2024-12-10 03:00:00|8281.8|8280.9|8282|8281.1|8282.6|8281.4|8281.8|8280.6|181
1733799900000|2024-12-10 03:05:00|8282.1|8281.2|8283.1|8281.6|8283.4|8281.9|8282.1|8281.2|78
1733800200000|2024-12-10 03:10:00|8283.2|8281.7|8281.9|8281|8283.2|8281.7|8281.7|8280.8|109
1733800500000|2024-12-10 03:15:00|8281.8|8280.9|8281.3|8280.4|8282.3|8281.1|8281.3|8280.4|133
1733800800000|2024-12-10 03:20:00|8281.4|8280.5|8282.3|8280.8|8282.5|8281|8281.3|8280.1|82
1733801100000|2024-12-10 03:25:00|8282.2|8280.7|8282.4|8280.9|8282.7|8281.2|8281.4|8280.1|100
1733801400000|2024-12-10 03:30:00|8282.5|8281|8282.6|8281.1|8284.1|8282.6|8282.4|8280.9|282
1733801700000|2024-12-10 03:35:00|8282.5|8281|8282.6|8281.1|8283.4|8281.9|8282.4|8280.9|194
1733802000000|2024-12-10 03:40:00|8282.5|8281|8282.2|8281.3|8282.8|8281.5|8281.8|8280.6|206
1733802300000|2024-12-10 03:45:00|8282.3|8281.4|8282.4|8280.9|8282.4|8281.5|8281.6|8280.5|129
1733802600000|2024-12-10 03:50:00|8282.6|8281.1|8281.7|8280.2|8282.6|8281.4|8281.6|8280.1|164
1733802900000|2024-12-10 03:55:00|8281.6|8280.1|8281.7|8280.8|8282.2|8280.8|8281.1|8279.6|137
1733803200000|2024-12-10 04:00:00|8281.9|8281|8282.1|8280.6|8282.9|8281.4|8281.8|8280.5|83
1733803500000|2024-12-10 04:05:00|8282|8280.5|8282.5|8281|8282.6|8281.4|8281.6|8280.2|125
1733803800000|2024-12-10 04:10:00|8282.4|8280.9|8282|8281.1|8282.6|8281.3|8281.7|8280.6|235
1733804100000|2024-12-10 04:15:00|8281.9|8281|8280.9|8280|8282.1|8281.1|8280.8|8279.9|114
1733804400000|2024-12-10 04:20:00|8280.8|8279.9|8281.5|8280|8281.6|8280.5|8280.8|8279.7|119
1733804700000|2024-12-10 04:25:00|8281.6|8280.1|8281.4|8279.9|8281.8|8280.3|8281.1|8279.6|113
1733805000000|2024-12-10 04:30:00|8281.5|8280|8281.4|8280.5|8281.8|8280.6|8280.8|8279.7|164
1733805300000|2024-12-10 04:35:00|8281.3|8280.4|8281.3|8280.4|8281.5|8280.6|8280.8|8279.9|144
1733805600000|2024-12-10 04:40:00|8281.4|8280.5|8281.6|8280.7|8282.2|8280.9|8281.3|8280.1|200
1733805900000|2024-12-10 04:45:00|8281.4|8280.5|8282|8280.5|8282.2|8280.9|8281.4|8280.3|128
1733806200000|2024-12-10 04:50:00|8282.1|8280.6|8282.6|8281.1|8282.7|8281.5|8282|8280.5|89
1733806500000|2024-12-10 04:55:00|8282.5|8281|8282.2|8281.3|8282.6|8281.6|8282|8281|113
1733806800000|2024-12-10 05:00:00|8282.1|8281.2|8281.8|8280.3|8282.5|8281.6|8281.2|8280.3|176
1733807100000|2024-12-10 05:05:00|8281.9|8280.4|8281.5|8280.6|8282|8280.9|8281.3|8280.1|74
1733807400000|2024-12-10 05:10:00|8281.4|8280.5|8282.4|8280.9|8282.6|8281.1|8281.3|8280.2|117
1733807700000|2024-12-10 05:15:00|8282.3|8280.8|8282.2|8280.7|8282.9|8281.4|8281.8|8280.6|103
1733808000000|2024-12-10 05:20:00|8282.1|8280.6|8281.9|8281|8282.5|8281.4|8281.6|8280.4|106
1733808300000|2024-12-10 05:25:00|8281.8|8280.9|8281.9|8281|8281.9|8281|8281.6|8280.7|151
1733808600000|2024-12-10 05:30:00|8281.8|8280.9|8282.4|8281.5|8282.8|8281.7|8281.8|8280.9|51
1733808900000|2024-12-10 05:35:00|8282.3|8281.4|8282.2|8281.3|8282.5|8281.6|8281.5|8280.6|103
1733809200000|2024-12-10 05:40:00|8282.1|8281.2|8282.6|8281.7|8282.9|8281.8|8282.1|8281.1|145
1733809500000|2024-12-10 05:45:00|8282.7|8281.8|8282.7|8281.2|8283|8281.9|8282.4|8280.9|106
1733809800000|2024-12-10 05:50:00|8282.6|8281.1|8282.4|8280.9|8282.6|8281.1|8281.5|8280.4|134
1733810100000|2024-12-10 05:55:00|8282.3|8280.8|8282|8280.5|8282.4|8280.9|8281.5|8280|179
1733810400000|2024-12-10 06:00:00|8282.1|8280.6|8281.3|8279.8|8282.4|8281.1|8281.1|8279.6|136
1733810700000|2024-12-10 06:05:00|8281.2|8279.7|8280.7|8279.2|8281.2|8279.7|8280.4|8278.9|152
1733811000000|2024-12-10 06:10:00|8280.6|8279.1|8281.3|8279.8|8282.1|8280.6|8280.6|8279.1|134
1733811300000|2024-12-10 06:15:00|8281.1|8279.6|8281.6|8280.1|8281.6|8280.1|8280.9|8279.4|125
1733811600000|2024-12-10 06:20:00|8281.7|8280.2|8281.1|8279.6|8282.4|8280.9|8281|8279.5|128
1733811900000|2024-12-10 06:25:00|8280.9|8279.4|8280.4|8278.9|8281.5|8280|8280|8278.5|144
1733812200000|2024-12-10 06:30:00|8280.5|8279|8280.7|8279.2|8281.6|8280.1|8280.2|8278.7|126
1733812500000|2024-12-10 06:35:00|8280.8|8279.3|8280|8278.5|8281.4|8279.9|8279.9|8278.4|140
1733812800000|2024-12-10 06:40:00|8279.9|8278.4|8280.8|8279.3|8281.1|8279.6|8279.8|8278.3|251
1733813100000|2024-12-10 06:45:00|8280.9|8279.4|8281.5|8280|8282.5|8281|8280.7|8279.2|185
1733813400000|2024-12-10 06:50:00|8281.3|8279.8|8281.3|8279.8|8282.2|8280.7|8280.7|8279.2|126
1733813700000|2024-12-10 06:55:00|8281.4|8279.9|8282.3|8280.8|8282.9|8281.4|8281.4|8279.9|186
1733814000000|2024-12-10 07:00:00|8282.1|8280.6|8281|8279.5|8282.4|8280.6|8280|8278.5|146
1733814300000|2024-12-10 07:05:00|8280.9|8279.4|8280.3|8278.8|8281.6|8280.1|8279.9|8278.4|136
1733814600000|2024-12-10 07:10:00|8280.2|8278.7|8279.1|8277.6|8280.6|8279.1|8279|8277.5|134
1733814900000|2024-12-10 07:15:00|8279|8278.1|8278.8|8277.9|8279.7|8278.3|8278|8277.1|113
1733815200000|2024-12-10 07:20:00|8278.9|8278|8279.5|8278.6|8279.9|8279|8278.6|8277.6|147
1733815500000|2024-12-10 07:25:00|8279.4|8278.5|8281|8279.5|8281|8279.5|8278.7|8277.8|157
1733815800000|2024-12-10 07:30:00|8281.1|8279.6|8281.4|8279.9|8281.9|8280.8|8280.5|8279.3|130
1733816100000|2024-12-10 07:35:00|8281.5|8280|8281|8279.5|8281.5|8280|8280.5|8279.1|134
1733816400000|2024-12-10 07:40:00|8280.9|8279.4|8279|8278.1|8281.5|8280.6|8278.7|8277.8|96
1733816700000|2024-12-10 07:45:00|8279.1|8278.2|8280.4|8279.5|8281|8279.7|8278.4|8277.5|151
1733817000000|2024-12-10 07:50:00|8280|8279.1|8279|8278.1|8280.1|8279.2|8278.8|8277.9|94
1733817300000|2024-12-10 07:55:00|8278.9|8278|8280.1|8278.6|8280.2|8278.7|8278.3|8277.4|193
1733817600000|2024-12-10 08:00:00|8280.2|8278.7|8277|8276.1|8280.2|8278.8|8276.9|8276|214
1733817900000|2024-12-10 08:05:00|8277.1|8276.2|8276.9|8276|8277.9|8277|8275.9|8275|160
1733818200000|2024-12-10 08:10:00|8277|8276.1|8274.9|8274|8277|8276.1|8274.7|8273.8|156
1733818500000|2024-12-10 08:15:00|8275|8274.1|8275.4|8274.5|8275.9|8274.8|8273.9|8273|160
1733818800000|2024-12-10 08:20:00|8275.5|8274.6|8276.3|8275.4|8276.3|8275.4|8274.9|8273.4|135
1733819100000|2024-12-10 08:25:00|8276.4|8275.5|8275.5|8274.6|8276.8|8275.7|8275|8273.7|132
1733819400000|2024-12-10 08:30:00|8275.4|8274.5|8273.9|8273|8275.9|8275|8272.5|8271.6|144
1733819700000|2024-12-10 08:35:00|8273.6|8272.7|8273.9|8273|8274.1|8273.2|8273|8272.1|123
1733820000000|2024-12-10 08:40:00|8273.8|8272.9|8274|8273.1|8274.6|8273.7|8273.6|8272.7|112
1733820300000|2024-12-10 08:45:00|8274.1|8273.2|8271.5|8270.6|8274.5|8273.3|8271.2|8270.3|104
1733820600000|2024-12-10 08:50:00|8271.4|8270.5|8272.2|8271.3|8272.5|8271.6|8270.9|8270|115
1733820900000|2024-12-10 08:55:00|8272.1|8271.2|8271.3|8270.4|8272.9|8272|8271.1|8270.2|106
1733821200000|2024-12-10 09:00:00|8271.2|8270.3|8269.4|8268.5|8271.8|8270.9|8268.5|8267.6|177
1733821500000|2024-12-10 09:05:00|8269.6|8268.7|8267.7|8266.8|8269.6|8268.7|8267.7|8266.8|105
1733821800000|2024-12-10 09:10:00|8267.3|8266.4|8267.2|8266.3|8267.3|8266.4|8264.6|8263.7|207
1733822100000|2024-12-10 09:15:00|8267.3|8266.4|8267.8|8266.3|8268.1|8267.2|8265.7|8264.8|174
1733822400000|2024-12-10 09:20:00|8267.7|8266.2|8264.3|8263.4|8268.2|8267.3|8264|8262.8|236
1733822700000|2024-12-10 09:25:00|8264.4|8263.5|8262.4|8260.9|8264.9|8263.8|8262|8260.8|207
1733823000000|2024-12-10 09:30:00|8262.3|8260.8|8262.7|8261.8|8262.8|8261.9|8260.8|8259.9|190
1733823300000|2024-12-10 09:35:00|8262.8|8261.9|8264.7|8263.8|8265.7|8264.8|8262.5|8261.6|205
1733823600000|2024-12-10 09:40:00|8264.6|8263.7|8262|8261.1|8264.9|8264|8261.3|8260.4|171
1733823900000|2024-12-10 09:45:00|8261.9|8261|8261.8|8260.9|8262.2|8261.3|8261|8259.9|204
1733824200000|2024-12-10 09:50:00|8261.7|8260.8|8259.8|8258.9|8262.2|8261.3|8258.8|8257.9|249
1733824500000|2024-12-10 09:55:00|8259.7|8258.8|8257.6|8256.1|8260|8259.1|8257.2|8255.7|314
1733824800000|2024-12-10 10:00:00|8257.7|8256.2|8256.5|8255.6|8259.5|8258|8255.1|8253.9|262
1733825100000|2024-12-10 10:05:00|8256.4|8255.5|8255.7|8254.8|8256.5|8255.6|8254.1|8253.2|198
1733825400000|2024-12-10 10:10:00|8255.6|8254.7|8254.6|8253.7|8256.4|8255.5|8254.1|8253.2|170
1733825700000|2024-12-10 10:15:00|8254.7|8253.8|8251.3|8250.4|8254.9|8254|8251.3|8250.4|170
1733826000000|2024-12-10 10:20:00|8251.4|8250.5|8253.7|8252.8|8254.5|8253.3|8251|8250.1|180
1733826300000|2024-12-10 10:25:00|8253.6|8252.7|8254.4|8252.9|8254.7|8253.7|8253.5|8252.2|162
1733826600000|2024-12-10 10:30:00|8254.5|8253|8257.5|8256|8257.6|8256.5|8254.4|8253|197
1733826900000|2024-12-10 10:35:00|8257.7|8256.2|8254.3|8253.4|8257.9|8256.4|8254.2|8253.2|103
1733827200000|2024-12-10 10:40:00|8254.4|8253.5|8253.2|8252.3|8254.9|8254|8253|8252.1|147
1733827500000|2024-12-10 10:45:00|8253.1|8252.2|8253.2|8252.3|8254.6|8253.7|8252.8|8251.9|202
1733827800000|2024-12-10 10:50:00|8253.3|8252.4|8254.1|8252.6|8254.3|8253.4|8253.1|8251.8|162
1733828100000|2024-12-10 10:55:00|8254|8252.5|8252.2|8251.3|8254.1|8252.9|8251.9|8251|169
1733828400000|2024-12-10 11:00:00|8252.3|8251.4|8251.6|8250.7|8252.3|8251.4|8251|8250.1|154
1733828700000|2024-12-10 11:05:00|8251.5|8250.6|8253.1|8252.2|8253.2|8252.3|8251|8250.1|127
1733829000000|2024-12-10 11:10:00|8253|8252.1|8252.6|8251.7|8253|8252.1|8251.8|8250.9|86
1733829300000|2024-12-10 11:15:00|8252.7|8251.8|8252.5|8251|8252.8|8251.9|8251.1|8250.1|135
1733829600000|2024-12-10 11:20:00|8252.6|8251.1|8252.4|8251.5|8252.6|8251.6|8251.3|8250.1|136
1733829900000|2024-12-10 11:25:00|8252.6|8251.7|8253.3|8252.4|8253.8|8252.9|8252.5|8251.5|130
1733830200000|2024-12-10 11:30:00|8253.2|8252.3|8252.7|8251.8|8253.4|8252.5|8252.3|8250.8|122
1733830500000|2024-12-10 11:35:00|8252.9|8252|8253|8251.5|8253.7|8252.6|8252.3|8251.4|137
1733830800000|2024-12-10 11:40:00|8253.1|8251.6|8252.1|8251.2|8253.1|8252|8251.8|8250.9|88
1733831100000|2024-12-10 11:45:00|8252.2|8251.3|8252.6|8251.1|8253.2|8252|8251.9|8251|73
1733831400000|2024-12-10 11:50:00|8252.3|8251.4|8253.5|8252.6|8254.2|8253.3|8251.9|8251|134
1733831700000|2024-12-10 11:55:00|8253.6|8252.7|8254.5|8253.6|8254.7|8253.8|8253.2|8252.3|109
1733832000000|2024-12-10 12:00:00|8254.4|8253.5|8253.5|8252.6|8255.3|8254.2|8253.1|8252.2|117
1733832300000|2024-12-10 12:05:00|8253.6|8252.7|8254.3|8253.4|8254.9|8253.9|8253.4|8252.5|163
1733832600000|2024-12-10 12:10:00|8254.4|8253.5|8254.9|8254|8256.2|8255.3|8254.3|8253.4|140
1733832900000|2024-12-10 12:15:00|8255.2|8254.3|8257.3|8256.4|8257.6|8256.7|8255|8254.1|152
1733833200000|2024-12-10 12:20:00|8257.2|8256.3|8256.3|8255.4|8258.5|8257.5|8256.2|8255.3|155
1733833500000|2024-12-10 12:25:00|8256.6|8255.7|8256.1|8255.2|8257|8256.1|8254.8|8253.9|216
1733833800000|2024-12-10 12:30:00|8256|8255.1|8256.9|8256|8257.5|8256.5|8255.4|8254.5|215
1733834100000|2024-12-10 12:35:00|8257|8256.1|8256.9|8256|8259.1|8258.2|8256.4|8255.5|225
1733834400000|2024-12-10 12:40:00|8257|8256.1|8257.7|8256.8|8259|8257.9|8257|8256.1|187
1733834700000|2024-12-10 12:45:00|8257.6|8256.7|8257|8256.1|8258.4|8257.5|8257|8256.1|146
1733835000000|2024-12-10 12:50:00|8256.9|8256|8256.1|8255.2|8257.3|8256.4|8255.8|8254.3|149
1733835300000|2024-12-10 12:55:00|8256|8255.1|8256.3|8255.4|8257.5|8256.6|8255.7|8254.8|223
1733835600000|2024-12-10 13:00:00|8256.4|8255.5|8255.9|8255|8256.8|8255.9|8254.6|8253.7|233
1733835900000|2024-12-10 13:05:00|8256|8255.1|8256.2|8255.3|8256.7|8255.6|8255.4|8254.2|166
1733836200000|2024-12-10 13:10:00|8256.1|8255.2|8254.3|8253.4|8256.6|8255.7|8254.2|8253.3|169
1733836500000|2024-12-10 13:15:00|8254.4|8253.5|8253.5|8252.6|8254.4|8253.5|8251.6|8250.5|232
1733836800000|2024-12-10 13:20:00|8253.6|8252.7|8252.5|8251|8254.2|8253.3|8250.5|8249.6|207
1733837100000|2024-12-10 13:25:00|8252.6|8251.1|8251.1|8249.6|8252.9|8251.5|8250.7|8249.6|239
1733837400000|2024-12-10 13:30:00|8251.3|8249.8|8250.9|8250|8252.2|8251|8250.6|8249.6|335
1733837700000|2024-12-10 13:35:00|8250.8|8249.9|8251.2|8250.3|8251.5|8250.6|8249.9|8249|202
1733838000000|2024-12-10 13:40:00|8251.3|8250.4|8250.6|8249.7|8251.9|8251|8249.3|8247.9|196
1733838300000|2024-12-10 13:45:00|8250.5|8249.6|8249.7|8248.8|8251.3|8250.3|8249.7|8248.8|168
1733838600000|2024-12-10 13:50:00|8249.6|8248.7|8253.6|8252.7|8253.6|8252.7|8248.9|8248|222
1733838900000|2024-12-10 13:55:00|8253.4|8252.5|8253.4|8252.5|8254.2|8252.9|8252.5|8251.4|198
1733839200000|2024-12-10 14:00:00|8253.9|8253|8251.7|8250.8|8254.6|8253.7|8251.7|8250.8|227
1733839500000|2024-12-10 14:05:00|8251.8|8250.9|8251|8249.5|8252|8251.1|8250.3|8249.4|141
1733839800000|2024-12-10 14:10:00|8251.1|8249.6|8251.4|8250.5|8252|8251.1|8250.5|8249.1|155
1733840100000|2024-12-10 14:15:00|8251.5|8250.6|8252.2|8250.7|8253.3|8252.4|8250.7|8249.8|184
1733840400000|2024-12-10 14:20:00|8252.3|8250.8|8252|8251.1|8253.4|8252.3|8251.4|8250.3|142
1733840700000|2024-12-10 14:25:00|8251.9|8251|8250.5|8249.6|8252.4|8251.1|8250.3|8249.2|196
1733841000000|2024-12-10 14:30:00|8250.4|8249.5|8251.7|8250.2|8252.8|8251.3|8250.3|8249.4|234
1733841300000|2024-12-10 14:35:00|8251.6|8250.1|8253.9|8253|8254.6|8253.7|8251.1|8249.9|332
1733841600000|2024-12-10 14:40:00|8254|8253.1|8257.3|8256.4|8258|8256.6|8253.6|8252.5|257
1733841900000|2024-12-10 14:45:00|8257.4|8256.5|8256|8255.1|8257.8|8256.8|8255|8254.1|277
1733842200000|2024-12-10 14:50:00|8256.1|8255.2|8256.7|8255.8|8257.4|8256.5|8255.3|8254.4|247
1733842500000|2024-12-10 14:55:00|8256.5|8255.6|8255.6|8254.7|8257.4|8256.5|8254.4|8253.5|263
1733842800000|2024-12-10 15:00:00|8255.5|8254.6|8256.9|8256|8257.9|8257|8255.1|8254.2|393
1733843100000|2024-12-10 15:05:00|8256.8|8255.9|8256.4|8255.5|8257.3|8256.4|8254.8|8253.9|306
1733843400000|2024-12-10 15:10:00|8256.3|8255.4|8253.9|8253|8257.4|8256.3|8253.6|8252.7|327
1733843700000|2024-12-10 15:15:00|8254|8253.1|8254.3|8253.4|8255.3|8254.2|8253.6|8252.3|301
1733844000000|2024-12-10 15:20:00|8254.5|8253.6|8253.4|8252.5|8256.3|8255|8253|8251.8|221
1733844300000|2024-12-10 15:25:00|8253.3|8252.4|8252.8|8251.9|8253.9|8253|8252.3|8251.4|232
1733844600000|2024-12-10 15:30:00|8253|8252.1|8251.9|8251|8253.9|8253|8251.1|8250.2|260
1733844900000|2024-12-10 15:35:00|8252|8251.1|8253.1|8252.2|8253.5|8252.6|8252|8251.1|190
1733845200000|2024-12-10 15:40:00|8253|8252.1|8250.8|8249.9|8253.2|8252.3|8250.5|8249.6|208
1733845500000|2024-12-10 15:45:00|8250.9|8250|8248.7|8247.8|8251.4|8250.5|8248.7|8247.8|271
1733845800000|2024-12-10 15:50:00|8248.6|8247.7|8249.1|8248.2|8250.1|8249.2|8248.4|8247.5|379
1733846100000|2024-12-10 15:55:00|8249.3|8248.4|8246.2|8245.3|8250.2|8249.3|8244.5|8243.6|441
1733846400000|2024-12-10 16:00:00|8246.3|8245.4|8244.8|8243.9|8247.3|8246.4|8244.5|8243.6|395
1733846700000|2024-12-10 16:05:00|8244.9|8244|8243.6|8242.7|8245.1|8244.2|8243.2|8242.3|222
1733847000000|2024-12-10 16:10:00|8243.5|8242.6|8246.7|8245.8|8247.6|8246.7|8243.4|8242.5|243
1733847300000|2024-12-10 16:15:00|8246.6|8245.7|8245.4|8244.5|8247.4|8246.3|8245.4|8244.4|199
1733847600000|2024-12-10 16:20:00|8245.5|8244.6|8246.4|8244.9|8247.2|8246.3|8245.5|8244.6|184
1733847900000|2024-12-10 16:25:00|8246.3|8244.8|8243.6|8242.7|8246.7|8245.5|8243.1|8241.8|243
1733848200000|2024-12-10 16:30:00|8243.7|8242.8|8241.7|8240.8|8243.9|8242.8|8240.5|8239.6|243
1733848500000|2024-12-10 16:35:00|8241.6|8240.7|8240.1|8239.2|8242.1|8240.9|8239.9|8239|232
1733848800000|2024-12-10 16:40:00|8240|8239.1|8241.6|8240.7|8242.2|8241.3|8239.9|8238.8|228
1733849100000|2024-12-10 16:45:00|8241.8|8240.9|8241.3|8240.4|8242.3|8241.4|8241.1|8240.2|196
1733849400000|2024-12-10 16:50:00|8241.2|8240.3|8242|8240.5|8242.6|8241.1|8241|8240|176
1733849700000|2024-12-10 16:55:00|8241.9|8240.4|8241.7|8240.2|8242.7|8241.2|8241.7|8240.2|197
1733850000000|2024-12-10 17:00:00|8241.8|8240.3|8241.4|8240.5|8242.5|8241.1|8241.4|8240|213
1733850300000|2024-12-10 17:05:00|8241.5|8240.6|8240.6|8239.7|8242.1|8240.6|8240|8238.5|135
1733850600000|2024-12-10 17:10:00|8240.5|8239.6|8241.2|8240.3|8242.2|8241.3|8240|8238.8|166
1733850900000|2024-12-10 17:15:00|8241.3|8240.4|8241.2|8239.7|8242.4|8241.5|8241.2|8239.7|159
1733851200000|2024-12-10 17:20:00|8241.3|8239.8|8242|8241.1|8242.3|8241.4|8239.9|8238.6|148
1733851500000|2024-12-10 17:25:00|8241.9|8241|8241.1|8239.6|8241.9|8241|8240.7|8239.2|125
1733851800000|2024-12-10 17:30:00|8241|8239.5|8240.9|8239.4|8241.4|8240.2|8240|8239.1|152
1733852100000|2024-12-10 17:35:00|8241|8239.5|8243.1|8242.2|8243.1|8242.2|8240.8|8239.3|123
1733852400000|2024-12-10 17:40:00|8243|8242.1|8242.6|8241.7|8244.8|8243.9|8242.5|8241.6|145
1733852700000|2024-12-10 17:45:00|8242.7|8241.8|8244.1|8243.2|8244.1|8243.2|8242.6|8241.7|91
1733853000000|2024-12-10 17:50:00|8244.3|8243.4|8245.5|8244.6|8245.8|8244.9|8244.1|8243.2|176
1733853300000|2024-12-10 17:55:00|8245.4|8244.5|8246.1|8245.2|8246.2|8245.3|8245|8243.5|153
1733853600000|2024-12-10 18:00:00|8246|8245.1|8246|8245.1|8246.9|8245.8|8245.3|8244.1|200
1733853900000|2024-12-10 18:05:00|8246.1|8245.2|8245.8|8244.9|8246.2|8245.3|8245.2|8244.3|98
1733854200000|2024-12-10 18:10:00|8245.7|8244.8|8247.7|8246.2|8247.9|8246.4|8245.4|8244.1|130
1733854500000|2024-12-10 18:15:00|8247.9|8246.4|8246|8245.1|8250.4|8249.1|8245.4|8244.5|210
1733854800000|2024-12-10 18:20:00|8245.9|8245|8246.8|8245.3|8247|8245.6|8245.7|8244.4|142
1733855100000|2024-12-10 18:25:00|8247|8245.5|8247.4|8245.9|8247.4|8246.1|8246.4|8245.2|122
1733855400000|2024-12-10 18:30:00|8247.5|8246|8249.7|8248.2|8250.1|8248.6|8247.4|8245.9|156
1733855700000|2024-12-10 18:35:00|8249.8|8248.3|8247.9|8247|8250|8248.5|8247.8|8246.9|114
1733856000000|2024-12-10 18:40:00|8247.8|8246.9|8246.9|8246|8248.6|8247.6|8246.9|8246|112
1733856300000|2024-12-10 18:45:00|8246.5|8245.6|8247.9|8247|8247.9|8247|8246.5|8245.6|109
1733856600000|2024-12-10 18:50:00|8247.8|8246.9|8245.7|8244.8|8247.8|8246.9|8245.5|8244.6|186
1733856900000|2024-12-10 18:55:00|8245.6|8244.7|8246.2|8244.7|8246.8|8245.3|8244.8|8243.9|159
1733857200000|2024-12-10 19:00:00|8246.1|8244.6|8245.5|8244.6|8248.1|8246.6|8245|8244.1|199
1733857500000|2024-12-10 19:05:00|8245.4|8244.5|8243.6|8242.7|8245.7|8244.5|8243.5|8242.6|136
1733857800000|2024-12-10 19:10:00|8243.8|8242.9|8243.5|8242|8244.6|8243.5|8243.1|8241.6|210
1733858100000|2024-12-10 19:15:00|8243.6|8242.1|8242.2|8240.7|8243.6|8242.1|8242|8240.5|165
1733858400000|2024-12-10 19:20:00|8242.3|8240.8|8241.6|8240.7|8242.8|8241.3|8241.4|8240.1|146
1733858700000|2024-12-10 19:25:00|8241.5|8240.6|8241.2|8239.7|8241.6|8240.7|8240.8|8239.6|207
1733859000000|2024-12-10 19:30:00|8241.3|8239.8|8240.9|8240|8241.9|8241|8240.8|8239.7|176
1733859300000|2024-12-10 19:35:00|8241|8240.1|8241.2|8240.3|8241.8|8240.6|8240.8|8239.5|148
1733859600000|2024-12-10 19:40:00|8241.3|8240.4|8241.3|8240.4|8241.8|8240.7|8240.7|8239.6|176
1733859900000|2024-12-10 19:45:00|8241.4|8240.5|8241.4|8240.5|8241.9|8241|8240.6|8239.7|197
1733860200000|2024-12-10 19:50:00|8241.3|8240.4|8241.8|8240.9|8242.1|8241.2|8240.8|8239.9|125
1733860500000|2024-12-10 19:55:00|8241.7|8240.8|8241.8|8240.3|8242.5|8241.6|8241.3|8239.8|138
1733860800000|2024-12-10 20:00:00|8241.6|8240.1|8242.1|8240.6|8242.5|8241|8241.1|8239.6|231
1733861100000|2024-12-10 20:05:00|8242.2|8240.7|8242.1|8240.6|8242.2|8241|8241.5|8240|143
1733861400000|2024-12-10 20:10:00|8241.9|8240.4|8242.1|8240.6|8242.7|8241.2|8241.8|8240.3|118
1733861700000|2024-12-10 20:15:00|8242.2|8240.7|8241.9|8241|8242.8|8241.3|8241.5|8240|118
1733862000000|2024-12-10 20:20:00|8241.8|8240.9|8241.9|8240.4|8242.9|8241.5|8241.8|8240.4|256
1733862300000|2024-12-10 20:25:00|8242|8240.5|8242.8|8241.9|8243.7|8242.4|8241.9|8240.4|166
1733862600000|2024-12-10 20:30:00|8242.9|8242|8242.7|8241.2|8243.5|8242.2|8242.7|8241.2|105
1733862900000|2024-12-10 20:35:00|8242.8|8241.3|8243.4|8241.9|8243.7|8242.3|8242.7|8241.3|217
1733863200000|2024-12-10 20:40:00|8243.3|8241.8|8243.1|8241.6|8243.5|8242|8242.9|8241.4|109
1733863500000|2024-12-10 20:45:00|8243|8241.5|8243.4|8241.9|8243.9|8242.4|8242.9|8241.4|194
1733863800000|2024-12-10 20:50:00|8243.3|8241.8|8242.7|8241.2|8243.4|8241.9|8242.6|8241.1|212
1733864100000|2024-12-10 20:55:00|8242.6|8241.1|8242.8|8241.3|8243.9|8242.4|8242.6|8241.1|247
1733864400000|2024-12-10 21:00:00|8242.9|8241.4|8242.5|8241|8243.1|8241.6|8242|8240.5|149
1733864700000|2024-12-10 21:05:00|8242.4|8240.9|8242|8240.5|8242.6|8241.1|8241.6|8240.5|68
1733865000000|2024-12-10 21:10:00|8242.1|8240.6|8241|8240.1|8242.1|8240.6|8240.8|8239.7|41
1733865300000|2024-12-10 21:15:00|8241.2|8239.7|8241.6|8240.7|8242.2|8241.2|8241.1|8239.6|67
1733865600000|2024-12-10 21:20:00|8241.4|8240.5|8241.4|8240.5|8241.9|8241|8241.3|8240.4|48
1733865900000|2024-12-10 21:25:00|8241.5|8240.6|8242|8241.1|8242.6|8241.7|8241.3|8240.4|112
1733866200000|2024-12-10 21:30:00|8241.9|8241|8242.4|8240.9|8242.6|8241.7|8241.7|8240.8|45
1733866500000|2024-12-10 21:35:00|8242.5|8241|8243|8241.5|8243.3|8242|8242.2|8241|56
1733866800000|2024-12-10 21:40:00|8243.1|8241.6|8243.3|8241.8|8243.6|8242.1|8241.6|8240.1|105
1733867100000|2024-12-10 21:45:00|8243.2|8241.7|8243|8241.5|8243.4|8241.9|8242.6|8241.1|91
1733867400000|2024-12-10 21:50:00|8242.9|8241.4|8243.3|8241.8|8243.8|8242.3|8242.6|8241.1|158
1733867700000|2024-12-10 21:55:00|8243.7|8241.3|8245.5|8240.4|8245.5|8241.9|8243.3|8240.4|161
1733868000000|2024-12-10 22:00:00|8250.4|8238.5|8249.1|8237.2|8250.4|8238.5|8249.1|8237.2|3
1733868300000|2024-12-10 22:05:00|8250.2|8238.3|8251.1|8239.2|8251.1|8239.2|8247.9|8236|15
1733868600000|2024-12-10 22:10:00|8250.1|8238.2|8249.7|8239.4|8251.8|8240.9|8247.5|8237|24
1733868900000|2024-12-10 22:15:00|8250.6|8240.3|8250.6|8240.3|8251.3|8241|8249.5|8239.2|26
1733869200000|2024-12-10 22:20:00|8249.9|8239.6|8249.9|8238.3|8251.3|8240.7|8249.2|8237.5|27
1733869500000|2024-12-10 22:25:00|8249.6|8239|8248.8|8238.5|8250.8|8239.7|8248.8|8237.8|20
1733869800000|2024-12-10 22:30:00|8248.1|8237.8|8250.6|8238.7|8251.6|8239.7|8248.1|8237.8|21
1733870100000|2024-12-10 22:35:00|8251.5|8239.6|8249.6|8239|8251.5|8240|8249.5|8238.7|8
1733870400000|2024-12-10 22:40:00|8249.7|8239.1|8248.3|8239|8251.1|8240|8248.3|8238.2|16
1733870700000|2024-12-10 22:45:00|8248.1|8238.8|8248.1|8238.8|8248.9|8239.6|8248|8238.7|7
1733871000000|2024-12-10 22:50:00|8247.5|8238.7|8249.4|8239.9|8249.4|8240|8247.5|8236.9|10
1733871300000|2024-12-10 22:55:00|8248.7|8239.6|8248.3|8241.3|8249.4|8242|8247.4|8239.4|27
1733871600000|2024-12-10 23:00:00|8248.2|8241.4|8244.7|8242.3|8248.2|8242.7|8244.6|8239.9|159
1733871900000|2024-12-10 23:05:00|8244.2|8242.7|8243.6|8242.1|8244.4|8242.9|8243.2|8241.7|45
1733872200000|2024-12-10 23:10:00|8243.7|8242.2|8244.1|8242.6|8244.1|8242.6|8243.3|8241.8|40
1733872500000|2024-12-10 23:15:00|8244|8242.5|8243.8|8242.3|8244.1|8242.6|8243.4|8241.9|55
1733872800000|2024-12-10 23:20:00|8243.9|8242.4|8243.9|8242.4|8244|8242.5|8243.5|8242|92
1733873100000|2024-12-10 23:25:00|8243.8|8242.3|8243.8|8242.3|8244|8242.5|8243.7|8242.2|37
1733873400000|2024-12-10 23:30:00|8243.9|8242.4|8243.7|8242.2|8243.9|8242.4|8243.7|8242.2|32
1733873700000|2024-12-10 23:35:00|8243.8|8242.3|8243.8|8242.3|8243.8|8242.3|8243.5|8242|38
1733874000000|2024-12-10 23:40:00|8243.7|8242.2|8243.4|8241.9|8243.9|8242.6|8243.4|8241.9|22
1733874300000|2024-12-10 23:45:00|8243.5|8242|8242.2|8241.3|8243.6|8242.1|8242|8240.9|43
1733874600000|2024-12-10 23:50:00|8242.5|8241|8242.3|8240.8|8242.6|8241.1|8242.1|8240.6|19
1733874900000|2024-12-10 23:55:00|8242.2|8240.7|8241.4|8239.9|8242.4|8240.9|8241.3|8239.8|42
1733875200000|2024-12-11 00:00:00|8241.5|8240|8243.3|8241.8|8243.5|8242|8241.5|8240|103
1733875500000|2024-12-11 00:05:00|8243.2|8241.7|8244.2|8242.7|8244.2|8242.7|8242.8|8241.3|117
1733875800000|2024-12-11 00:10:00|8244.1|8242.6|8243.1|8242.2|8244.1|8242.8|8242.8|8241.6|93
1733876100000|2024-12-11 00:15:00|8243.2|8242.3|8242.6|8241.7|8243.3|8242.3|8242.4|8241.2|78
1733876400000|2024-12-11 00:20:00|8242.7|8241.8|8242.6|8241.7|8243.2|8242.3|8242.3|8241.2|61
1733876700000|2024-12-11 00:25:00|8242.5|8241.6|8243.6|8242.7|8244.4|8243.5|8242.4|8241.3|43
1733877000000|2024-12-11 00:30:00|8243.5|8242.6|8243.9|8242.4|8244.2|8243.3|8243.4|8242.1|59
1733877300000|2024-12-11 00:35:00|8244|8242.5|8243.7|8242.2|8244.4|8243.1|8243.7|8242.2|45
1733877600000|2024-12-11 00:40:00|8243.6|8242.1|8243.5|8242.6|8243.8|8242.6|8243|8241.8|48
1733877900000|2024-12-11 00:45:00|8243.6|8242.7|8243.5|8242|8243.6|8242.7|8242.9|8241.7|59
1733878200000|2024-12-11 00:50:00|8243.6|8242.1|8243.7|8242.2|8243.8|8242.7|8243.1|8242|90
1733878500000|2024-12-11 00:55:00|8243.6|8242.1|8242.4|8240.9|8243.8|8242.4|8242|8240.8|88
1733878800000|2024-12-11 01:00:00|8242.1|8241.2|8243.2|8242.3|8243.3|8242.4|8242.1|8241.2|126
1733879100000|2024-12-11 01:05:00|8243.3|8242.4|8243.6|8242.1|8244.2|8243.3|8243.1|8242|105
1733879400000|2024-12-11 01:10:00|8243.5|8242|8243.8|8242.3|8243.8|8242.7|8242.8|8241.8|108
1733879700000|2024-12-11 01:15:00|8243.9|8242.4|8243.8|8242.9|8244.2|8243.2|8243.3|8242.3|102
1733880000000|2024-12-11 01:20:00|8244.2|8242.7|8243.8|8242.9|8244.3|8243.4|8243.7|8242.6|71
1733880300000|2024-12-11 01:25:00|8243.9|8243|8244.4|8243.5|8244.7|8243.6|8243.8|8242.9|99
1733880600000|2024-12-11 01:30:00|8244.5|8243.6|8244.3|8242.8|8245|8244.1|8244|8242.8|122
1733880900000|2024-12-11 01:35:00|8244.4|8242.9|8245|8244.1|8245.1|8244.2|8243.9|8242.7|121
1733881200000|2024-12-11 01:40:00|8244.8|8243.9|8244.5|8243.6|8245|8244.1|8244.2|8243.3|128
1733881500000|2024-12-11 01:45:00|8244.7|8243.8|8244.3|8243.4|8245.3|8244.4|8243.8|8242.9|209
1733881800000|2024-12-11 01:50:00|8244.1|8243.2|8244.4|8243.5|8244.8|8243.9|8244|8243.1|139
1733882100000|2024-12-11 01:55:00|8244.5|8243.6|8244.7|8243.8|8245.5|8244.6|8244.2|8243.3|285
1733882400000|2024-12-11 02:00:00|8244.6|8243.7|8244.9|8244|8245|8244.1|8244.1|8243.2|197
1733882700000|2024-12-11 02:05:00|8245|8244.1|8244.9|8244|8245.2|8244.3|8244.7|8243.8|205
1733883000000|2024-12-11 02:10:00|8244.8|8243.9|8245.5|8244.6|8245.6|8244.7|8244.6|8243.7|215
1733883300000|2024-12-11 02:15:00|8245.4|8244.5|8245.4|8244.5|8245.6|8244.7|8244.7|8243.8|306
1733883600000|2024-12-11 02:20:00|8245.3|8244.4|8246.6|8245.7|8246.8|8245.9|8245.1|8244.2|220
1733883900000|2024-12-11 02:25:00|8246.5|8245.6|8246.8|8245.9|8247.2|8246.1|8245.6|8244.4|196
1733884200000|2024-12-11 02:30:00|8246.7|8245.8|8246.5|8245.6|8247.2|8246.3|8246.2|8245.3|199
1733884500000|2024-12-11 02:35:00|8246.4|8245.5|8246.7|8245.8|8246.8|8245.9|8246.2|8244.7|152
1733884800000|2024-12-11 02:40:00|8246.6|8245.7|8246.7|8245.2|8247.3|8246.1|8246.3|8245|152
1733885100000|2024-12-11 02:45:00|8246.8|8245.3|8246.3|8245.4|8246.8|8245.5|8245.8|8244.8|234
1733885400000|2024-12-11 02:50:00|8246.4|8245.5|8246.3|8245.4|8247|8246.1|8246.3|8245.2|145
1733885700000|2024-12-11 02:55:00|8246.2|8245.3|8246.3|8245.4|8247.1|8246.2|8246.1|8244.9|127
1733886000000|2024-12-11 03:00:00|8246.4|8245.5|8245|8244.1|8246.7|8245.5|8245|8244.1|164
1733886300000|2024-12-11 03:05:00|8245.1|8244.2|8244.9|8244|8245.4|8244.5|8244.6|8243.5|239
1733886600000|2024-12-11 03:10:00|8245|8244.1|8243.9|8242.4|8245.3|8244.1|8243.9|8242.4|158
1733886900000|2024-12-11 03:15:00|8243.8|8242.3|8243.6|8242.7|8244.4|8243.2|8243.4|8242.3|159
1733887200000|2024-12-11 03:20:00|8243.7|8242.8|8243.1|8242.2|8244.6|8243.1|8243.1|8242.2|249
1733887500000|2024-12-11 03:25:00|8243.2|8242.3|8243.9|8242.4|8244|8242.5|8242.3|8240.8|143
1733887800000|2024-12-11 03:30:00|8243.7|8242.2|8243.4|8241.9|8243.8|8242.3|8242.5|8241|111
1733888100000|2024-12-11 03:35:00|8243.3|8241.8|8243.4|8242.5|8243.8|8242.9|8243.2|8241.7|132
1733888400000|2024-12-11 03:40:00|8243.5|8242.6|8243.4|8242.5|8244|8243.1|8243.3|8242.4|118
1733888700000|2024-12-11 03:45:00|8243.3|8242.4|8243.2|8242.3|8243.7|8242.6|8243|8242.1|129
1733889000000|2024-12-11 03:50:00|8243.1|8242.2|8243.1|8242.2|8243.5|8242.6|8242.8|8241.8|138
1733889300000|2024-12-11 03:55:00|8243.2|8242.3|8242.9|8242|8243.2|8242.3|8242.6|8241.7|77
1733889600000|2024-12-11 04:00:00|8242.8|8241.9|8243.1|8242.2|8243.3|8242.4|8242.7|8241.8|72
1733889900000|2024-12-11 04:05:00|8243|8242.1|8243.4|8242.5|8243.8|8242.9|8243|8242.1|108
1733890200000|2024-12-11 04:10:00|8243.3|8242.4|8243.6|8242.1|8243.7|8242.7|8243.1|8241.9|167
1733890500000|2024-12-11 04:15:00|8243.5|8242|8243.7|8242.2|8243.8|8242.9|8242.9|8241.7|98
1733890800000|2024-12-11 04:20:00|8243.8|8242.3|8243.2|8241.7|8243.9|8242.4|8243.2|8241.7|109
1733891100000|2024-12-11 04:25:00|8243.1|8241.6|8243.1|8242.2|8243.6|8242.4|8243|8241.6|88
1733891400000|2024-12-11 04:30:00|8243|8242.1|8243|8242.1|8243.5|8242.2|8242.5|8241.5|155
1733891700000|2024-12-11 04:35:00|8243.1|8242.2|8243.4|8241.9|8243.4|8242.4|8242.7|8241.7|92
1733892000000|2024-12-11 04:40:00|8243.3|8241.8|8242.7|8241.8|8243.6|8242.1|8241.8|8240.9|141
1733892300000|2024-12-11 04:45:00|8243|8241.5|8242.6|8241.7|8243.5|8242.3|8242.6|8241.2|87
1733892600000|2024-12-11 04:50:00|8242.7|8241.8|8243.5|8242.6|8243.5|8242.6|8242.5|8241.6|144
1733892900000|2024-12-11 04:55:00|8243.6|8242.7|8244.1|8242.6|8244.1|8243|8243.1|8242.2|239
1733893200000|2024-12-11 05:00:00|8244|8242.5|8244.1|8242.6|8245|8244.1|8243.1|8241.9|183
1733893500000|2024-12-11 05:05:00|8244.2|8242.7|8244|8243.1|8244.4|8243.2|8243.7|8242.5|119
1733893800000|2024-12-11 05:10:00|8243.8|8242.9|8244.4|8243.5|8245.3|8243.8|8243.8|8242.7|78
1733894100000|2024-12-11 05:15:00|8244.2|8243.3|8243.9|8243|8244.7|8243.5|8243.7|8242.5|174
1733894400000|2024-12-11 05:20:00|8243.8|8242.9|8243.8|8242.9|8244.2|8243.2|8243.6|8242.5|167
1733894700000|2024-12-11 05:25:00|8243.6|8242.7|8243.4|8242.5|8243.9|8242.9|8243.3|8242.1|87
1733895000000|2024-12-11 05:30:00|8243.9|8242.4|8243.6|8242.7|8244.1|8243.2|8243.2|8242.3|110
1733895300000|2024-12-11 05:35:00|8243.4|8242.5|8244.6|8243.1|8244.6|8243.4|8243.4|8242.5|126
1733895600000|2024-12-11 05:40:00|8244.5|8243|8243.7|8242.8|8244.6|8243.4|8243.3|8242.3|101
1733895900000|2024-12-11 05:45:00|8244|8242.5|8244.1|8243.2|8244.5|8243.3|8243.9|8242.4|132
1733896200000|2024-12-11 05:50:00|8244|8243.1|8244.6|8243.1|8244.8|8243.5|8243.9|8242.5|154
1733896500000|2024-12-11 05:55:00|8244.5|8243|8244.4|8243.5|8245|8243.7|8244|8242.9|134
1733896800000|2024-12-11 06:00:00|8244.5|8243.6|8244.5|8243.6|8245|8244.1|8243.4|8242.5|171
1733897100000|2024-12-11 06:05:00|8244.6|8243.7|8245|8244.1|8245.5|8244.1|8244.5|8243.5|151
1733897400000|2024-12-11 06:10:00|8244.9|8244|8246|8245.1|8246.5|8245.6|8244.9|8244|150
1733897700000|2024-12-11 06:15:00|8245.8|8244.9|8244.6|8243.7|8246.4|8245.5|8244.4|8243.5|131
1733898000000|2024-12-11 06:20:00|8244.5|8243.6|8244.4|8243.5|8245.1|8244.2|8244.2|8243.3|152
1733898300000|2024-12-11 06:25:00|8244.5|8243.6|8244.3|8243.4|8244.5|8243.6|8243.7|8242.8|197
1733898600000|2024-12-11 06:30:00|8244.4|8243.5|8246|8244.5|8246.1|8244.6|8244.2|8243.3|128
1733898900000|2024-12-11 06:35:00|8246.1|8244.6|8245.7|8244.8|8246.1|8244.8|8245.2|8244.3|74
1733899200000|2024-12-11 06:40:00|8245.6|8244.7|8244|8243.1|8245.6|8244.7|8243.8|8242.9|168
1733899500000|2024-12-11 06:45:00|8244.1|8243.2|8244.1|8243.2|8244.6|8243.7|8243.3|8242.4|250
1733899800000|2024-12-11 06:50:00|8244|8243.1|8244.5|8243.6|8244.7|8243.8|8243.8|8242.8|159
1733900100000|2024-12-11 06:55:00|8244.6|8243.7|8244.7|8243.8|8244.8|8243.9|8244.4|8243.5|90
1733900400000|2024-12-11 07:00:00|8244.5|8243.6|8243.8|8242.3|8244.5|8243.6|8243.6|8242.1|139
1733900700000|2024-12-11 07:05:00|8243.9|8242.4|8244.5|8243|8245.9|8244.4|8243.6|8242.1|273
1733901000000|2024-12-11 07:10:00|8244.6|8243.1|8245.1|8243.6|8246.6|8245.1|8244.2|8242.7|500
1733901300000|2024-12-11 07:15:00|8245.2|8243.7|8242.9|8241.4|8245.2|8243.7|8242.6|8241.1|237
1733901600000|2024-12-11 07:20:00|8242.8|8241.3|8242.6|8241.1|8244.4|8242.9|8242|8240.5|253
1733901900000|2024-12-11 07:25:00|8242.5|8241|8241.7|8240.2|8243.5|8242|8241.5|8240|287
1733902200000|2024-12-11 07:30:00|8241.6|8240.1|8240.2|8239.3|8241.9|8240.4|8238.9|8237.4|309
1733902500000|2024-12-11 07:35:00|8240.3|8239.4|8238.2|8237.3|8240.7|8239.5|8237.2|8235.8|346
1733902800000|2024-12-11 07:40:00|8238.1|8237.2|8236.7|8235.2|8239.2|8237.8|8236.2|8234.7|340
1733903100000|2024-12-11 07:45:00|8236.5|8235|8238.3|8237.4|8238.5|8237.4|8235.9|8234.4|265
1733903400000|2024-12-11 07:50:00|8238.2|8237.3|8238.2|8237.3|8239.8|8238.9|8237.9|8236.7|242
1733903700000|2024-12-11 07:55:00|8238.3|8237.4|8238.6|8237.7|8239.7|8238.8|8237.6|8236.7|332
1733904000000|2024-12-11 08:00:00|8238.7|8237.8|8239.8|8238.9|8240.6|8239.4|8238.1|8236.6|301
1733904300000|2024-12-11 08:05:00|8239.7|8238.8|8239.7|8238.8|8240.2|8239.3|8238.7|8237.8|205
1733904600000|2024-12-11 08:10:00|8239.8|8238.9|8238.8|8237.9|8239.8|8238.9|8237.9|8237|180
1733904900000|2024-12-11 08:15:00|8239.1|8238.2|8237.3|8236.4|8240.8|8239.9|8237.1|8236.2|235
1733905200000|2024-12-11 08:20:00|8237.5|8236.6|8239.7|8238.8|8239.7|8238.8|8236.8|8235.9|210
1733905500000|2024-12-11 08:25:00|8239.8|8238.9|8240.7|8239.8|8240.9|8240|8239.2|8238.3|213
1733905800000|2024-12-11 08:30:00|8240.6|8239.7|8241.2|8240.3|8241.5|8240.6|8240.1|8239.2|173
1733906100000|2024-12-11 08:35:00|8241.1|8240.2|8242.3|8241.4|8242.4|8241.5|8241|8240.1|129
1733906400000|2024-12-11 08:40:00|8242.2|8241.3|8241.5|8240.6|8243.4|8242.5|8240.4|8239.5|231
1733906700000|2024-12-11 08:45:00|8241.6|8240.7|8241.8|8240.9|8242.8|8241.9|8241.3|8240|157
1733907000000|2024-12-11 08:50:00|8241.9|8241|8240.6|8239.7|8242.1|8241.2|8240.3|8239.4|163
1733907300000|2024-12-11 08:55:00|8240.5|8239.6|8241.1|8240.2|8242.2|8241.3|8240.4|8239.5|243
1733907600000|2024-12-11 09:00:00|8241|8240.1|8240.3|8239.4|8241.4|8240.5|8240.1|8239.1|180
1733907900000|2024-12-11 09:05:00|8240.2|8239.3|8240.5|8239.6|8240.7|8239.8|8239.7|8238.8|100
1733908200000|2024-12-11 09:10:00|8240.6|8239.7|8240|8239.1|8242.6|8241.4|8239.9|8238.5|367
1733908500000|2024-12-11 09:15:00|8240.1|8239.2|8241.1|8240.2|8242.2|8241.3|8239.6|8238.4|217
1733908800000|2024-12-11 09:20:00|8241|8240.1|8241.8|8240.9|8242.5|8241.6|8239.7|8238.8|274
1733909100000|2024-12-11 09:25:00|8241.9|8241|8241.6|8240.7|8242.4|8241.2|8239.7|8238.5|244
1733909400000|2024-12-11 09:30:00|8241.7|8240.8|8244.2|8243.3|8244.4|8243.5|8241.4|8240.1|190
1733909700000|2024-12-11 09:35:00|8244.5|8243|8247.3|8245.8|8247.9|8246.4|8244.1|8242.6|221
1733910000000|2024-12-11 09:40:00|8247.2|8245.7|8248.8|8247.9|8248.8|8247.9|8246.4|8245.5|196
1733910300000|2024-12-11 09:45:00|8248.9|8248|8250.3|8249.4|8250.3|8249.4|8248.3|8247.4|191
1733910600000|2024-12-11 09:50:00|8250.2|8249.3|8250.2|8249.3|8251.1|8250.1|8249.6|8248.3|155
1733910900000|2024-12-11 09:55:00|8250.3|8249.4|8249.3|8248.4|8250.3|8249.4|8248.6|8247.7|148
1733911200000|2024-12-11 10:00:00|8249.2|8248.3|8250.5|8249.6|8252.1|8250.6|8249.1|8248.2|203
1733911500000|2024-12-11 10:05:00|8250.2|8249.3|8250|8249.1|8250.7|8249.8|8249.1|8247.6|234
1733911800000|2024-12-11 10:10:00|8250.1|8249.2|8249|8247.5|8250.3|8249.4|8247.7|8246.6|233
1733912100000|2024-12-11 10:15:00|8249.1|8247.6|8248.2|8247.3|8250.5|8249|8247.7|8246.8|237
1733912400000|2024-12-11 10:20:00|8247.9|8247|8249.2|8248.3|8250.3|8249.4|8247.5|8246.6|233
1733912700000|2024-12-11 10:25:00|8249.1|8248.2|8250.2|8249.3|8250.7|8249.8|8248.4|8247.2|223
1733913000000|2024-12-11 10:30:00|8250.3|8249.4|8249.1|8248.2|8250.4|8249.5|8248.7|8247.7|188
1733913300000|2024-12-11 10:35:00|8249.2|8248.3|8248.8|8247.9|8251|8250.1|8248.1|8247.1|153
1733913600000|2024-12-11 10:40:00|8248.9|8248|8250.9|8249.4|8251.1|8249.6|8248.5|8247.1|171
1733913900000|2024-12-11 10:45:00|8250.8|8249.3|8249.5|8248|8251.1|8249.6|8249.3|8247.9|192
1733914200000|2024-12-11 10:50:00|8249.6|8248.1|8249.1|8248.2|8250.4|8248.9|8248.2|8246.9|191
1733914500000|2024-12-11 10:55:00|8249|8248.1|8249.2|8248.3|8249.8|8248.9|8248|8247.1|175
1733914800000|2024-12-11 11:00:00|8249.1|8248.2|8250.3|8248.8|8251.3|8250.4|8248.6|8247.7|149
1733915100000|2024-12-11 11:05:00|8250.4|8248.9|8250.4|8249.5|8251.2|8250.3|8249.5|8248.4|155
1733915400000|2024-12-11 11:10:00|8250.3|8249.4|8248.3|8247.4|8250.6|8249.7|8248.1|8247.2|132
1733915700000|2024-12-11 11:15:00|8248.2|8247.3|8249|8248.1|8249.1|8248.2|8247.5|8246.3|176
1733916000000|2024-12-11 11:20:00|8248.9|8248|8248|8247.1|8249.8|8248.6|8247.4|8246.5|161
1733916300000|2024-12-11 11:25:00|8248.1|8247.2|8248|8247.1|8248.9|8248|8247.5|8246.6|125
1733916600000|2024-12-11 11:30:00|8248.2|8247.3|8247.1|8246.2|8248.2|8247.3|8246.9|8245.6|120
1733916900000|2024-12-11 11:35:00|8247.2|8246.3|8247.5|8246.6|8248.4|8247.5|8247.1|8246.2|189
1733917200000|2024-12-11 11:40:00|8247.4|8246.5|8246.4|8245.5|8247.9|8247|8245|8244.1|211
1733917500000|2024-12-11 11:45:00|8246.3|8245.4|8246.1|8245.2|8246.9|8246|8245.7|8244.8|125
1733917800000|2024-12-11 11:50:00|8246|8245.1|8247.7|8246.8|8248.6|8247.7|8245.9|8245|124
1733918100000|2024-12-11 11:55:00|8247.6|8246.7|8247.4|8246.5|8248.4|8247.5|8246.1|8245.2|153
1733918400000|2024-12-11 12:00:00|8247.5|8246.6|8247.8|8246.9|8248.5|8247.6|8247|8246.1|203
1733918700000|2024-12-11 12:05:00|8247.6|8246.7|8247.9|8247|8249.8|8248.9|8247.6|8246.7|135
1733919000000|2024-12-11 12:10:00|8247.8|8246.9|8248.1|8247.2|8248.4|8247.5|8246.5|8245.6|143
1733919300000|2024-12-11 12:15:00|8248|8247.1|8250.9|8250|8251.4|8250.3|8247.9|8246.9|365
1733919600000|2024-12-11 12:20:00|8250.8|8249.9|8250.9|8250|8252.5|8251|8250.4|8249.2|289
1733919900000|2024-12-11 12:25:00|8250.8|8249.9|8248.9|8248|8251.6|8250.5|8248.2|8247.3|231
1733920200000|2024-12-11 12:30:00|8248.5|8247.6|8249.2|8247.7|8249.7|8248.2|8247.8|8246.8|199
1733920500000|2024-12-11 12:35:00|8249.1|8247.6|8248.3|8247.4|8249.5|8248.2|8247.6|8246.5|152
1733920800000|2024-12-11 12:40:00|8248.4|8247.5|8245.5|8244.6|8248.4|8247.5|8245.5|8244.6|142
1733921100000|2024-12-11 12:45:00|8245.4|8244.5|8246.4|8245.5|8247.5|8246.6|8245.1|8243.7|209
1733921400000|2024-12-11 12:50:00|8246.3|8245.4|8246.6|8245.1|8247.6|8246.7|8244.8|8243.9|216
1733921700000|2024-12-11 12:55:00|8246.7|8245.2|8244|8243.1|8248.7|8247.8|8242.8|8241.9|294
1733922000000|2024-12-11 13:00:00|8244.1|8243.2|8245.5|8244.6|8247.8|8246.6|8243.8|8242.9|344
1733922300000|2024-12-11 13:05:00|8245.4|8244.5|8246.2|8245.3|8248.5|8247.5|8245.4|8244.5|194
1733922600000|2024-12-11 13:10:00|8246.3|8245.4|8246.9|8246|8247.3|8246.1|8245.1|8243.8|204
1733922900000|2024-12-11 13:15:00|8247.1|8246.2|8247.6|8246.1|8248.4|8247.4|8246.4|8245.4|212
1733923200000|2024-12-11 13:20:00|8247.5|8246|8248.3|8246.8|8248.4|8247.3|8246.9|8245.7|294
1733923500000|2024-12-11 13:25:00|8248.2|8246.7|8254.8|8243.8|8255.3|8250.3|8248.2|8243.5|412
1733923800000|2024-12-11 13:30:00|8254.5|8243.5|8246.2|8244.7|8256.1|8248.9|8244.4|8242.3|1033
1733924100000|2024-12-11 13:35:00|8246.1|8244.6|8247|8246.1|8249|8247.7|8245.4|8243.9|651
1733924400000|2024-12-11 13:40:00|8246.9|8246|8246.7|8245.2|8247.6|8246.7|8244.1|8242.9|574
1733924700000|2024-12-11 13:45:00|8246.6|8245.1|8242.2|8240.7|8246.8|8245.9|8242.2|8240.7|510
1733925000000|2024-12-11 13:50:00|8242.1|8240.6|8241.2|8240.3|8243.5|8242|8240.7|8239.6|468
1733925300000|2024-12-11 13:55:00|8241.5|8240.6|8241.9|8240.4|8243.3|8242.3|8240.7|8239.8|426
1733925600000|2024-12-11 14:00:00|8242|8240.5|8242.3|8241.4|8243|8242.1|8241.3|8240|411
1733925900000|2024-12-11 14:05:00|8242.2|8241.3|8240.7|8239.8|8242.4|8241.5|8238.9|8238|319
1733926200000|2024-12-11 14:10:00|8240.5|8239.6|8237|8236.1|8240.6|8239.7|8236.4|8235.5|392
1733926500000|2024-12-11 14:15:00|8236.9|8236|8236.8|8235.9|8237|8236.1|8234.7|8233.8|313
1733926800000|2024-12-11 14:20:00|8236.7|8235.8|8234.1|8233.2|8237.4|8236.5|8233.6|8232.7|354
1733927100000|2024-12-11 14:25:00|8234|8233.1|8235.7|8234.2|8235.9|8234.4|8233.3|8231.9|301
1733927400000|2024-12-11 14:30:00|8235.8|8234.3|8233.7|8232.8|8237.1|8235.9|8233.1|8232.1|399
1733927700000|2024-12-11 14:35:00|8233.6|8232.7|8231.3|8230.4|8234.2|8233.3|8230.9|8230|314
1733928000000|2024-12-11 14:40:00|8231.2|8230.3|8231.9|8231|8233.1|8231.9|8230.9|8230|318
1733928300000|2024-12-11 14:45:00|8232|8231.1|8231.7|8230.8|8232.4|8231.3|8230.6|8229.3|400
1733928600000|2024-12-11 14:50:00|8231.8|8230.9|8233.4|8232.5|8233.7|8232.8|8231.2|8229.8|376
1733928900000|2024-12-11 14:55:00|8233.2|8232.3|8232.6|8231.1|8234.1|8233.2|8231.7|8230.6|344
1733929200000|2024-12-11 15:00:00|8232.7|8231.2|8231.8|8230.9|8233.5|8232.6|8230.4|8229.2|446
1733929500000|2024-12-11 15:05:00|8231.7|8230.8|8234.3|8232.8|8234.3|8233.2|8231.7|8230.8|420
1733929800000|2024-12-11 15:10:00|8234|8233.1|8232.4|8230.9|8234.7|8233.5|8231.4|8230.5|347
1733930100000|2024-12-11 15:15:00|8232.5|8231|8231.3|8229.8|8232.5|8231.3|8229.3|8228.4|259
1733930400000|2024-12-11 15:20:00|8231.2|8229.7|8229.8|8228.9|8231.4|8230.2|8229.2|8228|248
1733930700000|2024-12-11 15:25:00|8229.7|8228.8|8228.6|8227.7|8230.9|8230|8228.3|8227.4|231
1733931000000|2024-12-11 15:30:00|8228.7|8227.8|8226.1|8225.2|8229.3|8228.4|8226|8224.5|336
1733931300000|2024-12-11 15:35:00|8226|8225.1|8228.3|8227.4|8229.4|8227.9|8226|8224.9|376
1733931600000|2024-12-11 15:40:00|8228.2|8227.3|8229.3|8228.4|8230.7|8229.5|8228|8227.1|289
1733931900000|2024-12-11 15:45:00|8229.4|8228.5|8230.5|8229.6|8231.9|8230.4|8229.3|8228.4|371
1733932200000|2024-12-11 15:50:00|8230.6|8229.7|8228.2|8227.3|8232.1|8230.6|8228.2|8226.9|432
1733932500000|2024-12-11 15:55:00|8228.4|8227.5|8232.8|8231.3|8233.2|8232.2|8228.4|8227.4|697
1733932800000|2024-12-11 16:00:00|8232.7|8231.2|8231.6|8230.7|8233.2|8232|8230.7|8229.8|436
1733933100000|2024-12-11 16:05:00|8231.7|8230.8|8231.6|8230.7|8232.3|8231.4|8230.5|8229.6|213
1733933400000|2024-12-11 16:10:00|8231.5|8230.6|8229.8|8228.9|8231.6|8230.7|8229.7|8228.8|226
1733933700000|2024-12-11 16:15:00|8229.7|8228.8|8228.6|8227.7|8230.1|8229.2|8228|8226.5|290
1733934000000|2024-12-11 16:20:00|8228.4|8227.5|8228.3|8226.8|8229.4|8228.4|8227.7|8226.5|296
1733934300000|2024-12-11 16:25:00|8228|8227.1|8229.4|8227.9|8229.9|8228.8|8227.9|8227|184
1733934600000|2024-12-11 16:30:00|8229.5|8228|8230.9|8230|8231|8230.1|8228.8|8227.5|179
1733934900000|2024-12-11 16:35:00|8231|8230.1|8232.2|8230.7|8232.8|8231.5|8231|8229.8|252
1733935200000|2024-12-11 16:40:00|8232.3|8230.8|8233.8|8232.9|8234.5|8233.2|8232.2|8230.7|296
1733935500000|2024-12-11 16:45:00|8233.9|8233|8233.6|8232.7|8234.6|8233.6|8233|8231.5|192
1733935800000|2024-12-11 16:50:00|8233.5|8232.6|8235.5|8234|8235.6|8234.2|8233|8232.1|173
1733936100000|2024-12-11 16:55:00|8235.4|8233.9|8234.4|8233.5|8235.6|8234.4|8234.1|8232.7|268
1733936400000|2024-12-11 17:00:00|8234.5|8233.6|8234.6|8233.7|8236.2|8235.2|8234.4|8233.5|182
1733936700000|2024-12-11 17:05:00|8234.8|8233.9|8232.9|8232|8235.4|8234.5|8232.9|8232|115
1733937000000|2024-12-11 17:10:00|8233|8232.1|8233.8|8232.9|8234|8233.1|8232.9|8231.7|180
1733937300000|2024-12-11 17:15:00|8234|8233.1|8233.2|8232.3|8234|8233.1|8232.5|8231.6|150
1733937600000|2024-12-11 17:20:00|8233.4|8232.5|8234.3|8233.4|8234.6|8233.7|8233.1|8232.2|215
1733937900000|2024-12-11 17:25:00|8234.2|8233.3|8233|8231.5|8234.4|8233.5|8232|8230.8|193
1733938200000|2024-12-11 17:30:00|8233.1|8231.6|8232.3|8230.8|8233.1|8231.6|8231.7|8230.2|160
1733938500000|2024-12-11 17:35:00|8232.2|8230.7|8231.5|8230.6|8233.3|8232|8231.5|8230.4|171
1733938800000|2024-12-11 17:40:00|8231.4|8230.5|8231.3|8230.4|8231.7|8230.6|8230.1|8228.9|252
1733939100000|2024-12-11 17:45:00|8231.2|8230.3|8230.2|8229.3|8231.5|8230.6|8229.6|8228.7|242
1733939400000|2024-12-11 17:50:00|8230.1|8229.2|8230.4|8228.9|8230.8|8229.8|8229.4|8228|193
1733939700000|2024-12-11 17:55:00|8230.5|8229|8230.3|8229.4|8231.1|8229.6|8228.9|8227.5|186
1733940000000|2024-12-11 18:00:00|8230.4|8229.5|8231.1|8229.6|8231.4|8229.9|8229.8|8228.3|325
1733940300000|2024-12-11 18:05:00|8231|8229.5|8231.5|8230.6|8232.5|8231.6|8230.8|8229.5|272
1733940600000|2024-12-11 18:10:00|8231.4|8230.5|8230.9|8229.4|8231.5|8230.6|8230.5|8229.4|222
1733940900000|2024-12-11 18:15:00|8231|8229.5|8230.3|8229.4|8231.5|8230.4|8230.3|8229.2|159
1733941200000|2024-12-11 18:20:00|8230.2|8229.3|8231.6|8230.7|8231.8|8230.9|8230.1|8229.2|143
1733941500000|2024-12-11 18:25:00|8231.7|8230.8|8231|8230.1|8231.8|8230.9|8230.5|8229.6|101
1733941800000|2024-12-11 18:30:00|8230.9|8230|8231.4|8230.5|8231.6|8230.7|8230.9|8229.8|145
1733942100000|2024-12-11 18:35:00|8231.5|8230.6|8232.2|8231.3|8232.7|8231.8|8231.2|8230.3|118
1733942400000|2024-12-11 18:40:00|8232.1|8231.2|8232.6|8231.7|8232.8|8231.9|8231.7|8230.5|181
1733942700000|2024-12-11 18:45:00|8232.4|8231.5|8232.2|8230.7|8232.8|8231.8|8231.4|8230.2|225
1733943000000|2024-12-11 18:50:00|8232|8230.5|8232.5|8231|8232.8|8231.7|8231.8|8230.4|208
1733943300000|2024-12-11 18:55:00|8232.3|8230.8|8233.6|8232.1|8233.6|8232.4|8231.8|8230.3|196
1733943600000|2024-12-11 19:00:00|8233.5|8232|8233|8231.5|8234.4|8232.9|8232.7|8231.5|161
1733943900000|2024-12-11 19:05:00|8233.1|8231.6|8232|8231.1|8233.1|8231.9|8231.9|8231|141
1733944200000|2024-12-11 19:10:00|8231.9|8231|8231.5|8230.6|8232.8|8231.4|8231.5|8230.3|123
1733944500000|2024-12-11 19:15:00|8231.7|8230.8|8231.7|8230.8|8232.4|8231.5|8231.3|8230.4|136
1733944800000|2024-12-11 19:20:00|8231.8|8230.9|8231.5|8230.6|8232|8231|8231.4|8230.3|114
1733945100000|2024-12-11 19:25:00|8231.6|8230.7|8231.7|8230.8|8232|8231|8231.3|8230.4|138
1733945400000|2024-12-11 19:30:00|8231.8|8230.9|8232.1|8230.6|8232.4|8231.3|8231|8230.1|140
1733945700000|2024-12-11 19:35:00|8232|8230.5|8231.6|8230.1|8232|8230.7|8230.6|8229.7|151
1733946000000|2024-12-11 19:40:00|8231.5|8230|8231.3|8230.4|8231.5|8230.5|8230.7|8229.8|107
1733946300000|2024-12-11 19:45:00|8231.2|8230.3|8231|8230.1|8231.7|8230.8|8230.8|8229.7|108
1733946600000|2024-12-11 19:50:00|8231.1|8230.2|8231.4|8230.5|8232.2|8231.1|8231.1|8229.9|152
1733946900000|2024-12-11 19:55:00|8231.5|8230.6|8232.3|8230.8|8232.9|8231.6|8231.5|8230.4|187
1733947200000|2024-12-11 20:00:00|8232.2|8230.7|8232.5|8231.6|8233.4|8231.9|8232.1|8230.7|142
1733947500000|2024-12-11 20:05:00|8232.4|8231.5|8232.5|8231.6|8233|8231.8|8232.2|8231.1|129
1733947800000|2024-12-11 20:10:00|8232.6|8231.7|8232.3|8231.4|8232.6|8231.7|8231.9|8231|84
1733948100000|2024-12-11 20:15:00|8232.1|8231.2|8231.4|8230.5|8232.2|8231.3|8231.4|8230.5|96
1733948400000|2024-12-11 20:20:00|8231.3|8230.4|8232.1|8231.2|8232.3|8231.4|8231.2|8230.3|105
1733948700000|2024-12-11 20:25:00|8232|8231.1|8232.7|8231.2|8232.7|8231.3|8231.9|8230.6|123
1733949000000|2024-12-11 20:30:00|8232.6|8231.1|8233.1|8231.6|8233.2|8231.7|8232.4|8230.9|129
1733949300000|2024-12-11 20:35:00|8233|8231.5|8232.7|8231.8|8233.2|8232|8232.5|8231.2|114
1733949600000|2024-12-11 20:40:00|8232.8|8231.9|8232.2|8231.3|8233.3|8232|8232.1|8231.2|133
1733949900000|2024-12-11 20:45:00|8232.3|8231.4|8232.5|8231|8232.5|8231.5|8231.7|8230.6|112
1733950200000|2024-12-11 20:50:00|8232.6|8231.1|8231.7|8230.2|8232.6|8231.1|8231.2|8229.7|154
1733950500000|2024-12-11 20:55:00|8231.9|8230.4|8232.6|8231.1|8233.4|8232.5|8231.3|8230.2|179
1733950800000|2024-12-11 21:00:00|8232.5|8231|8232.8|8231.9|8233|8232|8232.3|8230.9|129
1733951100000|2024-12-11 21:05:00|8232.7|8231.8|8232.9|8231.4|8233.5|8232.6|8232.5|8231.2|124
1733951400000|2024-12-11 21:10:00|8232.8|8231.3|8232.3|8231.4|8233.1|8231.6|8232.3|8231.1|76
1733951700000|2024-12-11 21:15:00|8232.4|8231.5|8232.4|8231.5|8232.8|8231.9|8232.3|8231.4|82
1733952000000|2024-12-11 21:20:00|8232.5|8231.6|8232.8|8231.3|8233|8231.6|8232.3|8231.1|70
1733952300000|2024-12-11 21:25:00|8232.7|8231.2|8233.4|8231.9|8234.1|8232.6|8232.6|8231.1|70
1733952600000|2024-12-11 21:30:00|8233.5|8232|8232.9|8231.4|8233.8|8232.3|8232.7|8231.4|74
1733952900000|2024-12-11 21:35:00|8233|8231.5|8233.2|8231.7|8233.9|8232.4|8232.9|8231.4|101
1733953200000|2024-12-11 21:40:00|8233.3|8231.8|8233.1|8231.6|8233.6|8232.1|8233.1|8231.6|39
1733953500000|2024-12-11 21:45:00|8233.2|8231.7|8233.9|8232.4|8234|8232.5|8233.2|8231.7|88
1733953800000|2024-12-11 21:50:00|8233.8|8232.3|8232.8|8231.3|8234.2|8232.7|8232.7|8231.2|102
1733954100000|2024-12-11 21:55:00|8233.2|8230.8|8234.5|8229.4|8234.9|8230.9|8232.1|8229.1|160
1733954400000|2024-12-11 22:00:00|8238.7|8226.8|8238.7|8226.8|8238.7|8226.8|8238.7|8226.8|1
1733954700000|2024-12-11 22:05:00|8237.1|8225.2|8237.9|8226|8239.5|8227.6|8236.2|8224.3|13
1733955000000|2024-12-11 22:10:00|8237.4|8225.5|8236.3|8224.4|8237.7|8225.8|8234.5|8222.6|19
1733955300000|2024-12-11 22:15:00|8237|8225.1|8237.3|8225.4|8238.3|8226.4|8236.8|8224.9|12
1733955600000|2024-12-11 22:20:00|8237.2|8225.3|8237.8|8225.9|8238.5|8226.6|8237.2|8225.3|7
1733955900000|2024-12-11 22:25:00|8239.2|8227.3|8236.2|8229.2|8239.2|8229.7|8236.1|8226|11
1733956200000|2024-12-11 22:30:00|8235.7|8229.7|8236.5|8230.9|8236.7|8230.9|8235.7|8228.5|24
1733956500000|2024-12-11 22:35:00|8237|8230.5|8239.3|8227.4|8240.4|8230.5|8237|8227.4|21
1733956800000|2024-12-11 22:40:00|8238.4|8228.5|8238.7|8231.1|8240.2|8231.1|8237.1|8227.6|27
1733957100000|2024-12-11 22:45:00|8237.8|8231.4|8238.5|8231|8238.8|8231.7|8237.8|8230.8|9
1733957400000|2024-12-11 22:50:00|8237.8|8229.1|8238.2|8226.3|8239.7|8230.4|8237.8|8226.3|12
1733957700000|2024-12-11 22:55:00|8238.6|8226.7|8236.5|8227.6|8238.6|8229|8236.1|8225.9|26
1733958000000|2024-12-11 23:00:00|8236.3|8227.9|8235.3|8232.9|8236.6|8233.5|8235|8225.7|114
1733958300000|2024-12-11 23:05:00|8234.9|8233.4|8234.2|8232.7|8234.9|8233.4|8234.2|8232.7|28
1733958600000|2024-12-11 23:10:00|8234.1|8232.6|8234.6|8233.1|8234.9|8233.4|8234.1|8232.6|33
1733958900000|2024-12-11 23:15:00|8234.5|8233|8233.9|8232.4|8234.5|8233|8233.9|8232.4|32
1733959200000|2024-12-11 23:20:00|8234|8232.5|8233.6|8232.1|8234.2|8232.7|8233.2|8231.7|42
1733959500000|2024-12-11 23:25:00|8233.7|8232.2|8233.2|8231.7|8233.8|8232.3|8233.2|8231.7|58
1733959800000|2024-12-11 23:30:00|8233.3|8231.8|8233.5|8232|8233.8|8232.3|8233.2|8231.7|43
1733960100000|2024-12-11 23:35:00|8233.4|8231.9|8233|8231.5|8233.6|8232.1|8232.6|8231.1|57
1733960400000|2024-12-11 23:40:00|8232.9|8231.4|8232.4|8230.9|8233.3|8231.8|8232.4|8230.9|35
1733960700000|2024-12-11 23:45:00|8232.2|8230.7|8231.9|8230.4|8232.9|8231.4|8231.8|8230.3|47
1733961000000|2024-12-11 23:50:00|8231.8|8230.3|8231.4|8229.9|8232|8230.5|8231.3|8229.8|62
1733961300000|2024-12-11 23:55:00|8231.3|8229.8|8230.5|8229|8231.7|8230.2|8230.3|8228.8|76
1733961600000|2024-12-12 00:00:00|8230.4|8228.9|8230.2|8228.7|8231|8229.5|8229.6|8228.5|94
1733961900000|2024-12-12 00:05:00|8230.1|8228.6|8230.2|8228.7|8230.2|8229|8229.1|8227.6|114
1733962200000|2024-12-12 00:10:00|8230.1|8228.6|8229.9|8228.4|8230.4|8228.9|8229.7|8228.2|54
1733962500000|2024-12-12 00:15:00|8229.8|8228.3|8230|8228.5|8230.3|8228.8|8229.5|8228|81
1733962800000|2024-12-12 00:20:00|8229.9|8228.4|8232.3|8230.8|8233|8231.5|8229.9|8228.4|79
1733963100000|2024-12-12 00:25:00|8232.4|8230.9|8231.3|8229.8|8232.5|8231|8231.1|8229.6|57
1733963400000|2024-12-12 00:30:00|8231.1|8229.6|8228.8|8227.3|8231.1|8229.6|8228|8226.5|256
1733963700000|2024-12-12 00:35:00|8228.7|8227.2|8228.7|8227.2|8229|8227.5|8228.2|8226.7|134
1733964000000|2024-12-12 00:40:00|8228.8|8227.3|8229.1|8227.6|8229.6|8228.1|8228.4|8226.9|92
1733964300000|2024-12-12 00:45:00|8229|8227.5|8228.9|8227.4|8229.6|8228.1|8228.8|8227.3|69
1733964600000|2024-12-12 00:50:00|8229|8227.5|8229.8|8228.3|8230.3|8228.8|8228.7|8227.2|111
1733964900000|2024-12-12 00:55:00|8229.5|8228|8229.6|8228.1|8230|8228.5|8228.8|8227.3|102
1733965200000|2024-12-12 01:00:00|8229.7|8228.2|8229.7|8228.2|8229.9|8228.4|8228.8|8227.3|150
1733965500000|2024-12-12 01:05:00|8229.8|8228.3|8229.5|8228|8230.4|8229.1|8229.2|8228|111
1733965800000|2024-12-12 01:10:00|8229.3|8227.8|8228.3|8226.8|8229.4|8227.9|8228.1|8226.6|106
1733966100000|2024-12-12 01:15:00|8228.2|8226.7|8228.9|8227.4|8229.3|8227.8|8228.2|8226.7|116
1733966400000|2024-12-12 01:20:00|8229|8227.5|8229|8227.5|8229.1|8227.6|8228.2|8226.7|135
1733966700000|2024-12-12 01:25:00|8228.9|8227.4|8228.6|8227.1|8229|8227.5|8228.5|8227|109
1733967000000|2024-12-12 01:30:00|8228.5|8227|8228.9|8227.4|8229.3|8227.9|8228.4|8226.9|161
1733967300000|2024-12-12 01:35:00|8229|8227.5|8228.7|8227.8|8229.6|8228.3|8228.5|8227.4|122
1733967600000|2024-12-12 01:40:00|8228.6|8227.7|8229.3|8228.4|8229.5|8228.4|8228.4|8227.4|164
1733967900000|2024-12-12 01:45:00|8229.1|8228.2|8229.1|8228.2|8229.7|8228.8|8228.9|8227.7|133
1733968200000|2024-12-12 01:50:00|8229.2|8228.3|8229.1|8228.2|8229.5|8228.6|8228.5|8227.6|94
1733968500000|2024-12-12 01:55:00|8229|8228.1|8228.7|8227.8|8229.6|8228.7|8228.4|8227.5|132
1733968800000|2024-12-12 02:00:00|8228.8|8227.9|8229.3|8228.4|8229.3|8228.4|8228.4|8227.5|135
1733969100000|2024-12-12 02:05:00|8229.2|8228.3|8229.4|8228.5|8229.8|8228.9|8229.1|8228|99
1733969400000|2024-12-12 02:10:00|8229.3|8228.4|8229.2|8228.3|8230.1|8228.8|8229.2|8228.1|71
1733969700000|2024-12-12 02:15:00|8229.1|8228.2|8229.6|8228.1|8229.7|8228.4|8229|8227.7|94
1733970000000|2024-12-12 02:20:00|8229.7|8228.2|8230.3|8228.8|8230.5|8229|8228.9|8227.9|103
1733970300000|2024-12-12 02:25:00|8230.2|8228.7|8229.6|8228.1|8230.8|8229.4|8229.5|8228|131
1733970600000|2024-12-12 02:30:00|8229.5|8228|8230|8228.5|8230.1|8228.6|8229.5|8228|79
1733970900000|2024-12-12 02:35:00|8229.7|8228.2|8229.1|8227.6|8230|8228.5|8229.1|8227.6|107
1733971200000|2024-12-12 02:40:00|8229|8227.5|8229.2|8228.3|8229.8|8228.6|8229|8227.5|65
1733971500000|2024-12-12 02:45:00|8229.1|8228.2|8230.1|8228.6|8230.3|8228.8|8228.9|8228|91
1733971800000|2024-12-12 02:50:00|8230.2|8228.7|8229.8|8228.9|8230.4|8229.4|8229.7|8228.3|67
1733972100000|2024-12-12 02:55:00|8229.9|8229|8229.9|8228.4|8230.3|8229|8229.7|8228.4|66
1733972400000|2024-12-12 03:00:00|8229.8|8228.3|8228.7|8227.8|8229.9|8228.7|8228.5|8227.3|110
1733972700000|2024-12-12 03:05:00|8228.8|8227.9|8228.9|8228|8229.3|8228.3|8228.7|8227.5|90
1733973000000|2024-12-12 03:10:00|8229|8228.1|8228.7|8227.8|8229|8228.1|8228.3|8227.2|47
1733973300000|2024-12-12 03:15:00|8228.5|8227.6|8229.3|8228.4|8229.7|8228.6|8228.5|8227.6|104
1733973600000|2024-12-12 03:20:00|8229.2|8228.3|8229.6|8228.1|8229.7|8228.8|8229|8227.7|109
1733973900000|2024-12-12 03:25:00|8229.5|8228|8229.3|8228.4|8230|8228.7|8229.1|8227.9|86
1733974200000|2024-12-12 03:30:00|8229.4|8228.5|8229.6|8228.7|8230.1|8228.7|8229|8228.1|84
1733974500000|2024-12-12 03:35:00|8229.5|8228.6|8229.7|8228.2|8229.9|8228.7|8229.2|8227.9|69
1733974800000|2024-12-12 03:40:00|8229.8|8228.3|8229.9|8229|8230.1|8229|8229.4|8228.1|81
1733975100000|2024-12-12 03:45:00|8229.8|8228.9|8230.2|8228.7|8230.4|8229.2|8229.7|8228.7|70
1733975400000|2024-12-12 03:50:00|8230.1|8228.6|8230|8229.1|8230.3|8229.2|8229.7|8228.6|82
1733975700000|2024-12-12 03:55:00|8229.9|8229|8229.8|8228.9|8230.5|8229.2|8229.8|8228.6|81
1733976000000|2024-12-12 04:00:00|8230|8229.1|8229.9|8229|8230.4|8229.2|8229.5|8228.5|63
1733976300000|2024-12-12 04:05:00|8230|8229.1|8229.9|8229|8230.5|8229.4|8229.8|8228.6|76
1733976600000|2024-12-12 04:10:00|8229.8|8228.9|8229.7|8228.2|8230.3|8229|8229.5|8228.1|56
1733976900000|2024-12-12 04:15:00|8229.5|8228.6|8229.6|8228.1|8230.3|8229|8229.5|8228.1|64
1733977200000|2024-12-12 04:20:00|8229.7|8228.2|8229.9|8229|8230.4|8229.2|8229.3|8228|64
1733977500000|2024-12-12 04:25:00|8230|8229.1|8230.4|8228.9|8230.6|8229.4|8230|8228.6|94
1733977800000|2024-12-12 04:30:00|8230.5|8229|8231|8229.5|8231.2|8230|8230.3|8229|40
1733978100000|2024-12-12 04:35:00|8230.9|8229.4|8230|8228.5|8231.1|8229.7|8229.7|8228.5|84
1733978400000|2024-12-12 04:40:00|8230.1|8228.6|8230.5|8229|8230.6|8229.4|8229.8|8228.5|86
1733978700000|2024-12-12 04:45:00|8230.4|8228.9|8230.3|8228.8|8230.8|8229.6|8229.9|8228.8|54
1733979000000|2024-12-12 04:50:00|8230.4|8228.9|8230.7|8229.8|8231.1|8229.8|8230.3|8228.8|72
1733979300000|2024-12-12 04:55:00|8230.8|8229.9|8232.6|8231.1|8232.9|8231.4|8230.6|8229.7|86
1733979600000|2024-12-12 05:00:00|8232.5|8231|8231.2|8230.3|8232.7|8231.5|8230.8|8229.9|93
1733979900000|2024-12-12 05:05:00|8231.1|8230.2|8231.1|8230.2|8231.6|8230.6|8230.7|8229.8|76
1733980200000|2024-12-12 05:10:00|8231.2|8230.3|8230.3|8229.4|8231.5|8230.3|8230.3|8229.3|73
1733980500000|2024-12-12 05:15:00|8230.5|8229.6|8231.1|8230.2|8231.2|8230.3|8230.4|8229.4|58
1733980800000|2024-12-12 05:20:00|8231|8230.1|8231.3|8230.4|8231.9|8230.7|8230.9|8229.8|84
1733981100000|2024-12-12 05:25:00|8231.4|8230.5|8231.4|8229.9|8231.7|8230.5|8231.1|8229.8|63
1733981400000|2024-12-12 05:30:00|8231.3|8229.8|8231.8|8230.3|8231.9|8230.9|8230.9|8229.7|143
1733981700000|2024-12-12 05:35:00|8231.9|8230.4|8231.3|8230.4|8231.9|8230.7|8231.1|8230|116
1733982000000|2024-12-12 05:40:00|8231.4|8230.5|8231.2|8230.3|8231.5|8230.6|8231|8229.9|90
1733982300000|2024-12-12 05:45:00|8231.1|8230.2|8230.7|8229.2|8231.3|8230.3|8230.6|8229.2|127
1733982600000|2024-12-12 05:50:00|8230.8|8229.3|8230.3|8229.4|8230.9|8229.4|8230.1|8228.9|133
1733982900000|2024-12-12 05:55:00|8230.7|8229.2|8231.4|8230.5|8231.7|8230.6|8230.3|8229.1|116
1733983200000|2024-12-12 06:00:00|8231.3|8230.4|8230.8|8229.3|8232.1|8230.8|8230.4|8229.3|126
1733983500000|2024-12-12 06:05:00|8230.9|8229.4|8229.9|8229|8230.9|8229.7|8229.8|8228.9|66
1733983800000|2024-12-12 06:10:00|8230|8229.1|8230.9|8230|8231.6|8230.4|8230|8229.1|67
1733984100000|2024-12-12 06:15:00|8230.8|8229.9|8230.6|8229.7|8231|8230|8230.1|8229.2|125
1733984400000|2024-12-12 06:20:00|8230.7|8229.8|8230.9|8230|8231.3|8230.2|8230.5|8229.6|63
1733984700000|2024-12-12 06:25:00|8231|8230.1|8231.4|8229.9|8231.5|8230.2|8230.9|8229.4|79
1733985000000|2024-12-12 06:30:00|8231.3|8229.8|8231.4|8229.9|8231.7|8230.2|8231|8229.7|68
1733985300000|2024-12-12 06:35:00|8231.3|8229.8|8231.2|8230.3|8231.6|8230.4|8230.6|8229.4|60
1733985600000|2024-12-12 06:40:00|8231.1|8230.2|8231.4|8229.9|8231.5|8230.2|8230.7|8229.2|138
1733985900000|2024-12-12 06:45:00|8231.5|8230|8232.2|8230.7|8232.3|8230.8|8231.4|8229.9|75
1733986200000|2024-12-12 06:50:00|8232.1|8230.6|8232.8|8231.3|8232.8|8231.3|8231.7|8230.2|116
1733986500000|2024-12-12 06:55:00|8232.9|8231.4|8233.9|8232.4|8234.2|8232.7|8232.8|8231.3|109
1733986800000|2024-12-12 07:00:00|8233.8|8232.3|8233.6|8232.1|8234.1|8232.6|8232.5|8231|193
1733987100000|2024-12-12 07:05:00|8233.5|8232|8235.7|8234.2|8236.5|8235|8233.5|8232|184
1733987400000|2024-12-12 07:10:00|8235.8|8234.3|8234.7|8233.2|8236.2|8234.7|8234.4|8232.9|201
1733987700000|2024-12-12 07:15:00|8234.4|8233.5|8236.6|8235.7|8237.2|8236.2|8233.6|8232.7|230
1733988000000|2024-12-12 07:20:00|8236.8|8235.3|8235.1|8233.6|8237.4|8236.3|8234|8233.1|218
1733988300000|2024-12-12 07:25:00|8234.9|8233.4|8234.2|8232.7|8236.2|8234.8|8234|8232.5|154
1733988600000|2024-12-12 07:30:00|8234.1|8232.6|8234.5|8233.6|8235.1|8233.7|8234|8232.5|127
1733988900000|2024-12-12 07:35:00|8234.4|8233.5|8236.7|8235.8|8237.4|8236.2|8234.2|8233.3|166
1733989200000|2024-12-12 07:40:00|8236.8|8235.9|8238.8|8237.9|8238.9|8238|8236.7|8235.5|140
1733989500000|2024-12-12 07:45:00|8239|8238.1|8239.5|8238.6|8239.7|8238.6|8238.7|8237.7|104
1733989800000|2024-12-12 07:50:00|8239.3|8238.4|8239.3|8238.4|8240|8238.9|8238.5|8237.4|179
1733990100000|2024-12-12 07:55:00|8239.1|8238.2|8240.3|8239.4|8240.8|8239.9|8237.8|8236.9|271
1733990400000|2024-12-12 08:00:00|8240.7|8239.2|8239.3|8237.8|8241.1|8240.1|8238.9|8237.4|350
1733990700000|2024-12-12 08:05:00|8239.2|8237.7|8239.5|8238|8240.5|8239.4|8238.7|8237.5|217
1733991000000|2024-12-12 08:10:00|8239.6|8238.1|8239.1|8237.6|8239.8|8238.6|8238.4|8237.3|184
1733991300000|2024-12-12 08:15:00|8239.2|8237.7|8239.1|8238.2|8239.9|8238.7|8237.9|8236.7|200
1733991600000|2024-12-12 08:20:00|8239|8238.1|8238|8237.1|8239.5|8238.3|8237.4|8235.9|121
1733991900000|2024-12-12 08:25:00|8238.1|8237.2|8236.6|8235.1|8238.7|8237.7|8236.6|8235.1|126
1733992200000|2024-12-12 08:30:00|8236.4|8234.9|8234.6|8233.7|8237.6|8236.1|8233.9|8232.4|467
1733992500000|2024-12-12 08:35:00|8234.7|8233.8|8236.1|8235.2|8236.8|8235.9|8234.1|8233.1|214
1733992800000|2024-12-12 08:40:00|8236.3|8235.4|8235.7|8234.8|8236.5|8235.6|8235.1|8234.2|189
1733993100000|2024-12-12 08:45:00|8235.9|8235|8235.6|8234.7|8236.4|8235.5|8235.3|8233.9|194
1733993400000|2024-12-12 08:50:00|8235.5|8234.6|8236.5|8235.6|8236.9|8235.9|8235.3|8234.2|237
1733993700000|2024-12-12 08:55:00|8236.6|8235.7|8235.8|8234.9|8237.1|8236.2|8235.4|8234.3|281
1733994000000|2024-12-12 09:00:00|8235.7|8234.8|8235.6|8234.7|8235.8|8234.9|8234.1|8233.2|168
1733994300000|2024-12-12 09:05:00|8235.7|8234.8|8237.5|8236.6|8237.5|8236.6|8235.7|8234.8|171
1733994600000|2024-12-12 09:10:00|8237.6|8236.7|8238.9|8238|8239.2|8238.2|8237.2|8236.3|181
1733994900000|2024-12-12 09:15:00|8238.8|8237.9|8238.2|8237.3|8239.4|8238.5|8237.9|8236.9|178
1733995200000|2024-12-12 09:20:00|8238.3|8237.4|8239.9|8239|8240.8|8239.9|8238|8237|165
1733995500000|2024-12-12 09:25:00|8240|8239.1|8240.1|8239.2|8240.8|8239.9|8239.9|8239|120
1733995800000|2024-12-12 09:30:00|8240.2|8239.3|8238.9|8238|8240.4|8239.5|8238.1|8237.2|197
1733996100000|2024-12-12 09:35:00|8238.8|8237.9|8240.2|8239.3|8240.3|8239.4|8238.7|8237.8|144
1733996400000|2024-12-12 09:40:00|8240.3|8239.4|8240.2|8239.3|8241|8240.1|8239.3|8238.4|171
1733996700000|2024-12-12 09:45:00|8240.1|8239.2|8239.2|8238.3|8240.6|8239.7|8237.8|8236.9|146
1733997000000|2024-12-12 09:50:00|8239|8238.1|8237.9|8237|8239|8238.1|8237.1|8236.2|107
1733997300000|2024-12-12 09:55:00|8238|8237.1|8237.9|8237|8238.4|8237.5|8237.5|8236.6|109
1733997600000|2024-12-12 10:00:00|8237.8|8236.9|8238|8237.1|8238.9|8238|8237.4|8236.5|137
1733997900000|2024-12-12 10:05:00|8238.1|8237.2|8236.9|8236|8238.2|8237.3|8236.3|8235.4|108
1733998200000|2024-12-12 10:10:00|8236.8|8235.9|8236.8|8235.9|8237.4|8236.5|8236.1|8235.2|180
1733998500000|2024-12-12 10:15:00|8236.9|8236|8236|8235.1|8236.9|8236|8235.4|8234.5|106
1733998800000|2024-12-12 10:20:00|8236.1|8235.2|8235.6|8234.7|8236.6|8235.4|8235.4|8234.2|151
1733999100000|2024-12-12 10:25:00|8235.7|8234.8|8237.4|8236.5|8237.7|8236.6|8235.4|8234.4|102
1733999400000|2024-12-12 10:30:00|8237.3|8236.4|8238.2|8237.3|8238.9|8237.9|8237.3|8236.4|111
1733999700000|2024-12-12 10:35:00|8238.3|8237.4|8238.2|8237.3|8239.9|8239|8238.2|8237.3|121
1734000000000|2024-12-12 10:40:00|8238.3|8237.4|8236.5|8235.6|8238.3|8237.4|8235.6|8234.7|127
1734000300000|2024-12-12 10:45:00|8236.4|8235.5|8238|8237.1|8238.6|8237.7|8236.4|8235.5|101
1734000600000|2024-12-12 10:50:00|8237.9|8237|8239.4|8238.5|8239.9|8239|8237.6|8236.7|99
1734000900000|2024-12-12 10:55:00|8239.5|8238.6|8237.4|8236.5|8239.7|8238.8|8236.7|8235.8|163
1734001200000|2024-12-12 11:00:00|8237.5|8236.6|8239.8|8238.9|8239.8|8238.9|8236.7|8235.8|207
1734001500000|2024-12-12 11:05:00|8240|8239.1|8238.8|8237.9|8240.1|8239.2|8238.6|8237.1|244
1734001800000|2024-12-12 11:10:00|8238.7|8237.8|8241.3|8240.4|8242.2|8241|8238.4|8237.5|249
1734002100000|2024-12-12 11:15:00|8241.2|8240.3|8242.5|8241.6|8242.7|8241.8|8240.5|8239.6|170
1734002400000|2024-12-12 11:20:00|8242.4|8241.5|8241.7|8240.8|8242.6|8241.7|8241|8240.1|83
1734002700000|2024-12-12 11:25:00|8241.6|8240.7|8241.2|8240.3|8241.7|8240.8|8239.7|8238.8|153
1734003000000|2024-12-12 11:30:00|8241.3|8240.4|8243.7|8242.8|8243.8|8242.9|8240.7|8239.8|122
1734003300000|2024-12-12 11:35:00|8243.6|8242.7|8243.7|8242.8|8244.4|8243.5|8243.1|8242.2|100
1734003600000|2024-12-12 11:40:00|8243.6|8242.7|8243.4|8242.5|8244.4|8243.5|8242.5|8241.6|148
1734003900000|2024-12-12 11:45:00|8243.3|8242.4|8243.8|8242.3|8244.2|8243.3|8243.2|8242.2|73
1734004200000|2024-12-12 11:50:00|8243.9|8242.4|8242.8|8241.9|8244.7|8243.4|8242.7|8241.8|87
1734004500000|2024-12-12 11:55:00|8242.7|8241.8|8244.2|8242.7|8244.4|8243.2|8242.7|8241.8|120
1734004800000|2024-12-12 12:00:00|8244.4|8242.9|8245.2|8244.3|8245.8|8244.6|8243|8241.9|219
1734005100000|2024-12-12 12:05:00|8245.1|8244.2|8245.8|8244.9|8246.3|8245.4|8243.2|8242.3|232
1734005400000|2024-12-12 12:10:00|8245.7|8244.8|8247.1|8246.2|8247.4|8246.5|8245|8244.1|191
1734005700000|2024-12-12 12:15:00|8247.3|8246.4|8245.6|8244.1|8247.8|8246.8|8245.2|8244.1|212
1734006000000|2024-12-12 12:20:00|8245.3|8244.4|8245.5|8244.6|8246.5|8245.3|8243.7|8242.8|127
1734006300000|2024-12-12 12:25:00|8245.4|8244.5|8245.6|8244.7|8245.8|8244.8|8244.3|8243.4|141
1734006600000|2024-12-12 12:30:00|8245.5|8244.6|8248.2|8247.3|8248.2|8247.3|8245.3|8243.9|119
1734006900000|2024-12-12 12:35:00|8248.3|8247.4|8249.3|8248.4|8249.4|8248.5|8247.6|8246.7|74
1734007200000|2024-12-12 12:40:00|8249.2|8248.3|8249.1|8247.6|8249.7|8248.8|8248.1|8247.1|146
1734007500000|2024-12-12 12:45:00|8249|8247.5|8246.4|8245.5|8249.2|8248.1|8246.1|8245.2|160
1734007800000|2024-12-12 12:50:00|8246.3|8245.4|8245.3|8244.4|8246.8|8245.9|8244.3|8243.4|159
1734008100000|2024-12-12 12:55:00|8245.2|8244.3|8241.9|8241|8245.2|8244.3|8241.1|8240.2|248
1734008400000|2024-12-12 13:00:00|8242|8241.1|8245.4|8244.5|8245.7|8244.8|8242|8240.9|301
1734008700000|2024-12-12 13:05:00|8245.5|8244.6|8243.6|8242.7|8245.7|8244.8|8243|8241.7|218
1734009000000|2024-12-12 13:10:00|8243.7|8242.8|8240.3|8234.9|8243.8|8242.9|8236.6|8234.2|386
1734009300000|2024-12-12 13:15:00|8240.5|8235.1|8240.2|8238.7|8245.9|8243.6|8232.1|8230.6|882
1734009600000|2024-12-12 13:20:00|8240.1|8238.6|8238.7|8237.8|8241.3|8239.8|8236.1|8234.6|581
1734009900000|2024-12-12 13:25:00|8238.8|8237.9|8239.9|8235.2|8240.3|8238.7|8237.4|8234.7|367
1734010200000|2024-12-12 13:30:00|8240.7|8234.5|8238.9|8238|8243.6|8239.5|8236.5|8231.4|696
1734010500000|2024-12-12 13:35:00|8238.8|8237.9|8239.9|8238.4|8240.6|8239.7|8237.5|8236|490
1734010800000|2024-12-12 13:40:00|8240|8238.5|8240.1|8238.6|8241.8|8240.3|8237.9|8236.9|545
1734011100000|2024-12-12 13:45:00|8240|8238.5|8238.5|8237.6|8241.2|8239.9|8238.1|8237.2|374
1734011400000|2024-12-12 13:50:00|8238.4|8237.5|8236.4|8235.5|8240.5|8239.1|8235.7|8234.8|471
1734011700000|2024-12-12 13:55:00|8236.5|8235.6|8237.3|8236.4|8237.9|8236.8|8235.7|8234.8|380
1734012000000|2024-12-12 14:00:00|8237.5|8236.6|8238.7|8237.8|8240.7|8239.2|8236.4|8235.5|370
1734012300000|2024-12-12 14:05:00|8238.6|8237.7|8240.9|8240|8242|8241.1|8237.6|8236.7|477
1734012600000|2024-12-12 14:10:00|8241|8240.1|8242.1|8240.6|8242.7|8241.5|8238|8236.5|429
1734012900000|2024-12-12 14:15:00|8242.2|8240.7|8246.9|8246|8249.5|8248|8241|8240|614
1734013200000|2024-12-12 14:20:00|8247|8246.1|8252.7|8251.2|8254.5|8253.4|8246.6|8245.1|528
1734013500000|2024-12-12 14:25:00|8252.5|8251|8248.8|8247.9|8253.1|8252.2|8247.7|8246.2|512
1734013800000|2024-12-12 14:30:00|8248.9|8248|8249.4|8248.5|8250.7|8249.2|8247.3|8245.8|443
1734014100000|2024-12-12 14:35:00|8249.5|8248.6|8253.4|8252.5|8253.9|8253|8249.5|8248.6|417
1734014400000|2024-12-12 14:40:00|8253.5|8252.6|8257.1|8255.6|8258.2|8256.8|8253.4|8252.3|556
1734014700000|2024-12-12 14:45:00|8257|8255.5|8257.1|8255.6|8261|8259.5|8256.1|8254.8|686
1734015000000|2024-12-12 14:50:00|8257.2|8255.7|8261.1|8260.2|8261.6|8260.5|8256.8|8255.3|640
1734015300000|2024-12-12 14:55:00|8261|8260.1|8262.3|8261.4|8262.8|8261.9|8258.5|8257.6|620
1734015600000|2024-12-12 15:00:00|8262.2|8261.3|8262.7|8261.8|8263.1|8262.2|8260|8259.1|471
1734015900000|2024-12-12 15:05:00|8262.8|8261.9|8269.1|8268.2|8269.2|8268.3|8262.8|8261.9|464
1734016200000|2024-12-12 15:10:00|8269|8268.1|8270.7|8269.8|8271.4|8270|8267.4|8265.9|432
1734016500000|2024-12-12 15:15:00|8270.6|8269.7|8266.1|8265.2|8273.4|8272.2|8266|8265.1|484
1734016800000|2024-12-12 15:20:00|8266.2|8265.3|8265|8264.1|8267.4|8266.5|8264.3|8262.8|391
1734017100000|2024-12-12 15:25:00|8265.1|8264.2|8262.5|8261.6|8266.6|8265.5|8262.4|8261.5|402
1734017400000|2024-12-12 15:30:00|8262.4|8261.5|8258.9|8258|8263.6|8262.4|8258.8|8257.9|415
1734017700000|2024-12-12 15:35:00|8259|8258.1|8255.3|8253.8|8260.8|8259.9|8255.2|8253.7|528
1734018000000|2024-12-12 15:40:00|8255.2|8253.7|8257.8|8256.9|8260.4|8259.3|8255.1|8253.7|452
1734018300000|2024-12-12 15:45:00|8257.7|8256.8|8258.3|8256.8|8258.7|8257.8|8256.3|8255.3|442
1734018600000|2024-12-12 15:50:00|8258.2|8256.7|8257|8256.1|8258.6|8257.2|8254.4|8253.5|465
1734018900000|2024-12-12 15:55:00|8257.1|8256.2|8253.7|8252.8|8258.8|8257.9|8253.3|8251.9|600
1734019200000|2024-12-12 16:00:00|8253.6|8252.7|8256.3|8255.4|8257.3|8256.3|8252.8|8251.9|619
1734019500000|2024-12-12 16:05:00|8256.1|8255.2|8257.4|8256.5|8260|8259.1|8256.1|8255.2|409
1734019800000|2024-12-12 16:10:00|8257.3|8256.4|8257.6|8256.7|8259|8257.5|8256.1|8255.2|317
1734020100000|2024-12-12 16:15:00|8257.5|8256.6|8260.2|8259.3|8262.3|8261.4|8257.1|8256.2|376
1734020400000|2024-12-12 16:20:00|8260.3|8259.4|8260.1|8259.2|8262.2|8261|8259.5|8258|304
1734020700000|2024-12-12 16:25:00|8260.2|8259.3|8262.8|8261.9|8264.2|8262.7|8260.1|8259|286
1734021000000|2024-12-12 16:30:00|8262.9|8262|8263.8|8262.9|8264.9|8263.6|8262.1|8261.2|273
1734021300000|2024-12-12 16:35:00|8263.9|8263|8266.9|8265.4|8266.9|8265.9|8263.3|8262.1|219
1734021600000|2024-12-12 16:40:00|8266.8|8265.3|8265.2|8263.7|8266.8|8265.6|8263.9|8262.9|163
1734021900000|2024-12-12 16:45:00|8265.1|8263.6|8266.2|8265.3|8266.5|8265.3|8264.7|8263.5|217
1734022200000|2024-12-12 16:50:00|8266.1|8265.2|8269.1|8268.2|8269.8|8268.9|8265.6|8264.1|249
1734022500000|2024-12-12 16:55:00|8269.3|8268.4|8270.6|8269.7|8271|8270.1|8268.8|8267.9|239
1734022800000|2024-12-12 17:00:00|8270.7|8269.8|8269.8|8268.9|8271|8270.1|8269.1|8268.1|204
1734023100000|2024-12-12 17:05:00|8269.7|8268.8|8268.9|8268|8269.8|8268.8|8268.6|8267.5|172
1734023400000|2024-12-12 17:10:00|8269|8268.1|8269.1|8268.2|8270|8268.5|8266.9|8266|171
1734023700000|2024-12-12 17:15:00|8269|8268.1|8266.2|8265.3|8269.1|8268.1|8266.2|8265.3|160
1734024000000|2024-12-12 17:20:00|8266.4|8265.5|8265.5|8264.6|8267.3|8266.3|8265.5|8264.4|287
1734024300000|2024-12-12 17:25:00|8265.6|8264.7|8266.3|8265.4|8267|8266.1|8265.4|8264.5|209
1734024600000|2024-12-12 17:30:00|8266.2|8265.3|8268.1|8266.6|8268.1|8267.2|8265.8|8264.9|154
1734024900000|2024-12-12 17:35:00|8268.2|8266.7|8266.5|8265.6|8268.5|8267.3|8266.5|8265.6|153
1734025200000|2024-12-12 17:40:00|8266.6|8265.7|8267.6|8266.7|8267.9|8266.9|8266.5|8265.5|171
1734025500000|2024-12-12 17:45:00|8267.5|8266.6|8266.7|8265.8|8268.7|8267.8|8266.7|8265.8|183
1734025800000|2024-12-12 17:50:00|8266.6|8265.7|8267.5|8266|8268.2|8266.9|8266.5|8265.4|181
1734026100000|2024-12-12 17:55:00|8267.6|8266.1|8266.7|8265.8|8268.2|8266.9|8266.5|8265.6|198
1734026400000|2024-12-12 18:00:00|8266.9|8266|8267.7|8266.8|8268.1|8267.1|8265.8|8264.9|304
1734026700000|2024-12-12 18:05:00|8267.8|8266.9|8267.5|8266|8268|8267.1|8266.6|8265.7|203
1734027000000|2024-12-12 18:10:00|8267.4|8265.9|8267.3|8266.4|8268.4|8267.4|8267|8265.9|214
1734027300000|2024-12-12 18:15:00|8267.4|8266.5|8267.3|8266.4|8267.5|8266.6|8266.5|8265.6|118
1734027600000|2024-12-12 18:20:00|8267.4|8266.5|8266.5|8265.6|8267.6|8266.6|8265.6|8264.7|157
1734027900000|2024-12-12 18:25:00|8266.4|8265.5|8265.8|8264.9|8266.5|8265.6|8265.4|8264.5|121
1734028200000|2024-12-12 18:30:00|8265.7|8264.8|8264.3|8263.4|8266.4|8265.1|8264.1|8263|150
1734028500000|2024-12-12 18:35:00|8264.4|8263.5|8264.1|8263.2|8265.8|8264.9|8264|8263|114
1734028800000|2024-12-12 18:40:00|8264|8263.1|8262.4|8261.5|8264.2|8263.3|8262.4|8261.4|187
1734029100000|2024-12-12 18:45:00|8262.3|8261.4|8261.5|8260.6|8262.7|8261.8|8261.5|8260.6|97
1734029400000|2024-12-12 18:50:00|8261.4|8260.5|8262.9|8262|8262.9|8262|8260.4|8259.5|189
1734029700000|2024-12-12 18:55:00|8262.8|8261.9|8263.3|8262.4|8264|8263.1|8262.8|8261.9|146
1734030000000|2024-12-12 19:00:00|8263.4|8262.5|8263|8261.5|8264.6|8263.3|8262|8261.1|213
1734030300000|2024-12-12 19:05:00|8262.9|8261.4|8264.2|8263.3|8264.5|8263.6|8261.7|8260.7|123
1734030600000|2024-12-12 19:10:00|8264|8263.1|8263.7|8262.8|8264.5|8263.6|8263.3|8262.4|119
1734030900000|2024-12-12 19:15:00|8263.8|8262.9|8263.8|8262.9|8265.2|8264.1|8263.3|8262.3|133
1734031200000|2024-12-12 19:20:00|8263.9|8263|8264.1|8262.6|8265.4|8264.5|8263.7|8262.5|151
1734031500000|2024-12-12 19:25:00|8264|8262.5|8264.1|8263.2|8264.4|8263.5|8263.1|8262.2|116
1734031800000|2024-12-12 19:30:00|8264.2|8263.3|8263.7|8262.8|8264.5|8263.6|8263.1|8262.2|167
1734032100000|2024-12-12 19:35:00|8263.8|8262.9|8264|8263.1|8264.5|8263.6|8262.9|8262|176
1734032400000|2024-12-12 19:40:00|8264.1|8263.2|8264.8|8263.9|8265.4|8264.5|8263.8|8262.9|136
1734032700000|2024-12-12 19:45:00|8264.9|8264|8265.7|8264.8|8266.4|8265.5|8264.9|8264|139
1734033000000|2024-12-12 19:50:00|8265.5|8264.6|8265.2|8264.3|8266.4|8265.4|8265.1|8264.2|133
1734033300000|2024-12-12 19:55:00|8265.3|8264.4|8266.1|8264.6|8266.7|8265.5|8264.9|8264|140
1734033600000|2024-12-12 20:00:00|8266.2|8264.7|8265.1|8263.6|8266.8|8265.7|8265.1|8263.6|220
1734033900000|2024-12-12 20:05:00|8265.2|8263.7|8264.2|8263.3|8265.5|8264|8264|8262.7|150
1734034200000|2024-12-12 20:10:00|8264.5|8263|8263.6|8262.1|8264.6|8263.1|8263.5|8262|164
1734034500000|2024-12-12 20:15:00|8263.5|8262|8264.4|8262.9|8264.6|8263.1|8263.4|8262|125
1734034800000|2024-12-12 20:20:00|8264.5|8263|8264.5|8263|8264.8|8263.8|8263.9|8262.7|157
1734035100000|2024-12-12 20:25:00|8264.4|8262.9|8264.6|8263.1|8264.8|8263.3|8264|8262.5|132
1734035400000|2024-12-12 20:30:00|8264.4|8262.9|8263.6|8262.1|8264.4|8262.9|8262.9|8261.4|158
1734035700000|2024-12-12 20:35:00|8263.5|8262|8262.1|8260.6|8263.6|8262.1|8261.7|8260.2|139
1734036000000|2024-12-12 20:40:00|8262.2|8260.7|8261|8259.5|8262.2|8260.7|8261|8259.5|165
1734036300000|2024-12-12 20:45:00|8261.1|8259.6|8261|8259.5|8261.5|8260|8260.3|8259.3|182
1734036600000|2024-12-12 20:50:00|8260.9|8259.4|8262.8|8261.3|8262.9|8261.4|8260.3|8259|174
1734036900000|2024-12-12 20:55:00|8262.7|8261.2|8263|8261.5|8263.3|8262.1|8262.3|8260.9|163
1734037200000|2024-12-12 21:00:00|8262.9|8261.4|8262.6|8261.1|8263.3|8261.9|8262.6|8261.1|136
1734037500000|2024-12-12 21:05:00|8262.7|8261.2|8263.2|8262.3|8265.5|8264|8262.6|8261.1|135
1734037800000|2024-12-12 21:10:00|8263.3|8262.4|8262.3|8260.8|8263.8|8262.9|8262.2|8260.8|143
1734038100000|2024-12-12 21:15:00|8262.2|8260.7|8261|8259.5|8262.4|8261|8260.8|8259.3|167
1734038400000|2024-12-12 21:20:00|8260.9|8259.4|8260.9|8259.4|8260.9|8259.4|8259.9|8258.4|130
1734038700000|2024-12-12 21:25:00|8260.8|8259.3|8260.3|8258.8|8261.2|8259.7|8259.9|8258.4|103
1734039000000|2024-12-12 21:30:00|8260.4|8258.9|8260.9|8259.4|8261.1|8259.6|8260.3|8258.8|78
1734039300000|2024-12-12 21:35:00|8261|8259.5|8260.3|8258.8|8261.2|8260|8259.9|8258.7|44
1734039600000|2024-12-12 21:40:00|8260.2|8258.7|8260.6|8259.1|8261|8259.7|8260.2|8258.7|83
1734039900000|2024-12-12 21:45:00|8260.5|8259|8260.6|8259.1|8261|8259.5|8260.3|8258.8|88
1734040200000|2024-12-12 21:50:00|8260.5|8259|8261|8259.5|8261.2|8259.7|8260.3|8258.8|118
1734040500000|2024-12-12 21:55:00|8261.5|8259.1|8261.6|8257.6|8264.1|8259.3|8259.6|8254.1|218
1734040800000|2024-12-12 22:00:00|8261.8|8257.3|8265.8|8253.9|8265.8|8257.3|8261.8|8252|4
1734041100000|2024-12-12 22:05:00|8267.5|8255.6|8263|8251.1|8268|8256.1|8263|8251.1|14
1734041400000|2024-12-12 22:10:00|8262.8|8250.9|8262.4|8250.5|8263|8251.1|8261.2|8249.3|6
1734041700000|2024-12-12 22:15:00|8263.2|8251.3|8263|8251.1|8264.9|8253|8263|8251.1|13
1734042000000|2024-12-12 22:20:00|8263.7|8251.8|8265.3|8253.4|8265.4|8253.5|8263.5|8251.6|6
1734042300000|2024-12-12 22:25:00|8264.5|8252.6|8265|8253.1|8267.2|8255.3|8264.5|8252.6|8
1734042600000|2024-12-12 22:30:00|8266.6|8254.7|8265.4|8253.5|8266.6|8254.7|8265.1|8253.2|4
1734042900000|2024-12-12 22:35:00|8265.6|8253.7|8265.7|8253.8|8266.1|8254.2|8265.1|8253.2|6
1734043200000|2024-12-12 22:40:00|8265.4|8253.5|8264.1|8252.2|8266|8254.1|8264.1|8252.2|7
1734043500000|2024-12-12 22:45:00|8263.9|8252|8264.5|8252.6|8264.5|8252.6|8263.9|8252|3
1734043800000|2024-12-12 22:50:00|8264.7|8252.8|8264.9|8253|8264.9|8253|8264.7|8252.8|2
1734044100000|2024-12-12 22:55:00|8264.5|8252.6|8264.2|8256.8|8266.3|8257|8263.3|8252.6|32
1734044400000|2024-12-12 23:00:00|8264.1|8256.9|8260.5|8257.1|8264.1|8257.1|8258.4|8254.2|170
1734044700000|2024-12-12 23:05:00|8260|8257.6|8260.6|8259.1|8260.7|8259.2|8259.3|8257.2|88
1734045000000|2024-12-12 23:10:00|8260.7|8259.2|8261.4|8259.9|8261.4|8259.9|8260.6|8259.1|34
1734045300000|2024-12-12 23:15:00|8261.3|8259.8|8261.3|8259.8|8261.4|8259.9|8261|8259.5|54
1734045600000|2024-12-12 23:20:00|8261.4|8259.9|8261.8|8260.3|8262.1|8260.6|8260.7|8259.2|75
1734045900000|2024-12-12 23:25:00|8261.9|8260.4|8262.2|8260.7|8262.7|8261.2|8261.8|8260.3|52
1734046200000|2024-12-12 23:30:00|8262.3|8260.8|8262|8260.5|8262.3|8260.8|8261.7|8260.2|37
1734046500000|2024-12-12 23:35:00|8262.1|8260.6|8261.8|8260.3|8262.1|8260.6|8261.3|8259.8|44
1734046800000|2024-12-12 23:40:00|8261.7|8260.2|8262.7|8261.2|8263|8261.5|8261.5|8260|26
1734047100000|2024-12-12 23:45:00|8262.8|8261.3|8262|8260.5|8262.8|8261.3|8261.9|8260.4|48
1734047400000|2024-12-12 23:50:00|8261.9|8260.4|8262.4|8260.9|8262.5|8261|8261.8|8260.3|41
1734047700000|2024-12-12 23:55:00|8262.5|8261|8262.7|8261.2|8262.9|8261.4|8262.2|8260.7|45
1734048000000|2024-12-13 00:00:00|8262.8|8261.3|8262.9|8261.4|8263.4|8261.9|8261.7|8260.2|128
1734048300000|2024-12-13 00:05:00|8263.1|8261.6|8263.3|8261.8|8263.8|8262.3|8262.7|8261.2|87
1734048600000|2024-12-13 00:10:00|8263.2|8261.7|8263|8261.5|8263.6|8262.1|8263|8261.5|63
1734048900000|2024-12-13 00:15:00|8262.9|8261.4|8263.5|8262|8263.6|8262.1|8262.7|8261.2|90
1734049200000|2024-12-13 00:20:00|8263.1|8261.6|8264|8262.5|8264.1|8262.6|8262.9|8261.4|67
1734049500000|2024-12-13 00:25:00|8264.1|8262.6|8263.8|8262.3|8264.1|8262.6|8263.5|8262|73
1734049800000|2024-12-13 00:30:00|8263.9|8262.4|8263.8|8262.3|8264.5|8263|8263.5|8262|69
1734050100000|2024-12-13 00:35:00|8263.9|8262.4|8263|8261.5|8263.9|8262.4|8263|8261.5|100
1734050400000|2024-12-13 00:40:00|8263.1|8261.6|8263.6|8262.1|8263.7|8262.5|8263|8261.5|86
1734050700000|2024-12-13 00:45:00|8263.7|8262.2|8264.8|8263.3|8264.8|8263.3|8263.7|8262.2|47
1734051000000|2024-12-13 00:50:00|8265|8263.5|8268.4|8267.5|8268.6|8267.7|8264.6|8263.1|211
1734051300000|2024-12-13 00:55:00|8268.1|8267.2|8267.3|8266.4|8269.3|8268.4|8266.9|8266|187
1734051600000|2024-12-13 01:00:00|8267.1|8266.2|8267.3|8265.8|8267.6|8266.6|8266.5|8265.4|272
1734051900000|2024-12-13 01:05:00|8267.2|8265.7|8265.9|8264.4|8267.3|8265.8|8265.6|8264.1|305
1734052200000|2024-12-13 01:10:00|8266.1|8264.6|8265|8263.5|8266.1|8264.7|8265|8263.5|232
1734052500000|2024-12-13 01:15:00|8265.1|8263.6|8265.7|8264.2|8266.6|8265.1|8264.6|8263.1|262
1734052800000|2024-12-13 01:20:00|8265.6|8264.1|8265.2|8264.3|8266.1|8264.7|8264.8|8263.7|222
1734053100000|2024-12-13 01:25:00|8265.1|8264.2|8264.7|8263.2|8265.4|8264.2|8263.3|8261.8|251
1734053400000|2024-12-13 01:30:00|8264.9|8263.4|8263.3|8262.4|8265|8263.5|8262.8|8261.4|200
1734053700000|2024-12-13 01:35:00|8263.4|8262.5|8262.9|8262|8263.6|8262.7|8262.6|8261.7|240
1734054000000|2024-12-13 01:40:00|8262.8|8261.9|8263.3|8262.4|8263.9|8262.9|8262.5|8261.6|257
1734054300000|2024-12-13 01:45:00|8263.4|8262.5|8262.8|8261.9|8263.8|8262.9|8262.6|8261.7|272
1734054600000|2024-12-13 01:50:00|8262.9|8262|8263.6|8262.1|8264.1|8262.6|8262.4|8261.2|220
1734054900000|2024-12-13 01:55:00|8263.7|8262.2|8262.8|8261.9|8263.8|8262.5|8262.3|8261.4|277
1734055200000|2024-12-13 02:00:00|8262.7|8261.8|8263.3|8262.4|8263.6|8262.7|8262.7|8261.8|218
1734055500000|2024-12-13 02:05:00|8263.2|8262.3|8262.6|8261.7|8263.3|8262.4|8262|8260.9|143
1734055800000|2024-12-13 02:10:00|8262.7|8261.8|8262.6|8261.1|8263.3|8262.1|8262.2|8260.8|224
1734056100000|2024-12-13 02:15:00|8262.7|8261.2|8262.3|8260.8|8262.8|8261.9|8262|8260.7|197
1734056400000|2024-12-13 02:20:00|8262.4|8260.9|8262|8261.1|8262.8|8261.3|8261.8|8260.6|245
1734056700000|2024-12-13 02:25:00|8262.1|8261.2|8262.1|8261.2|8262.5|8261.4|8261.3|8260.4|179
1734057000000|2024-12-13 02:30:00|8262.2|8261.3|8262|8261.1|8262.6|8261.6|8261.5|8260.2|214
1734057300000|2024-12-13 02:35:00|8261.9|8261|8261.8|8260.9|8262.2|8261.3|8261.2|8260.3|174
1734057600000|2024-12-13 02:40:00|8261.9|8261|8261.8|8260.9|8262.1|8261.2|8261.4|8260.5|173
1734057900000|2024-12-13 02:45:00|8261.7|8260.8|8262.2|8261.3|8262.8|8261.9|8261.7|8260.8|95
1734058200000|2024-12-13 02:50:00|8262.1|8261.2|8261.2|8260.3|8262.5|8261.6|8260.9|8260|133
1734058500000|2024-12-13 02:55:00|8261.4|8260.5|8261.4|8260.5|8261.8|8260.9|8261|8260.1|143
1734058800000|2024-12-13 03:00:00|8261.5|8260.6|8262.3|8261.4|8262.4|8261.5|8261.1|8260|209
1734059100000|2024-12-13 03:05:00|8262.2|8261.3|8262.5|8261.6|8262.8|8261.9|8262|8261.1|107
1734059400000|2024-12-13 03:10:00|8262.4|8261.5|8262.9|8262|8264|8262.9|8262.4|8261.5|170
1734059700000|2024-12-13 03:15:00|8263|8262.1|8263.3|8262.4|8263.6|8262.7|8262.6|8261.7|125
1734060000000|2024-12-13 03:20:00|8263.4|8262.5|8263.9|8263|8264.2|8263.3|8263.2|8262.3|103
1734060300000|2024-12-13 03:25:00|8263.8|8262.9|8263.5|8262|8264|8263.1|8263.2|8262|111
1734060600000|2024-12-13 03:30:00|8263.2|8262.3|8263.8|8262.3|8263.8|8262.8|8263.1|8261.8|153
1734060900000|2024-12-13 03:35:00|8263.7|8262.2|8262.9|8262|8263.8|8262.6|8262.7|8261.8|149
1734061200000|2024-12-13 03:40:00|8263|8262.1|8262.6|8261.7|8263.3|8262.4|8262.6|8261.7|62
1734061500000|2024-12-13 03:45:00|8262.7|8261.8|8262.8|8261.9|8262.9|8262|8262.3|8261.4|112
1734061800000|2024-12-13 03:50:00|8262.7|8261.8|8263.1|8261.6|8263.4|8261.9|8262.4|8261.3|141
1734062100000|2024-12-13 03:55:00|8263|8261.5|8262.4|8260.9|8263.2|8261.7|8261.9|8260.4|250
1734062400000|2024-12-13 04:00:00|8262.3|8260.8|8262.9|8262|8263.2|8262.3|8262|8260.5|169
1734062700000|2024-12-13 04:05:00|8263|8262.1|8262.3|8261.4|8263.2|8262.1|8262.3|8261.1|68
1734063000000|2024-12-13 04:10:00|8262.4|8261.5|8262.6|8261.7|8262.9|8262|8262.3|8261.4|71
1734063300000|2024-12-13 04:15:00|8262.5|8261.6|8262.1|8261.2|8262.5|8261.6|8261.4|8260.5|117
1734063600000|2024-12-13 04:20:00|8262.2|8261.3|8262.1|8261.2|8262.7|8261.8|8261.3|8260.4|117
1734063900000|2024-12-13 04:25:00|8262.3|8261.4|8262.2|8261.3|8262.6|8261.7|8261.9|8261|118
1734064200000|2024-12-13 04:30:00|8262.1|8261.2|8262.6|8261.7|8262.8|8261.9|8262.1|8261.2|67
1734064500000|2024-12-13 04:35:00|8262.7|8261.8|8263.2|8262.3|8263.5|8262.6|8262.7|8261.5|95
1734064800000|2024-12-13 04:40:00|8263.3|8262.4|8263.9|8262.4|8264.1|8262.8|8263.2|8262.3|104
1734065100000|2024-12-13 04:45:00|8263.8|8262.3|8264|8262.5|8264.1|8262.6|8263.7|8262.2|110
1734065400000|2024-12-13 04:50:00|8264.1|8262.6|8262.4|8261.5|8264.1|8262.9|8261.7|8260.8|134
1734065700000|2024-12-13 04:55:00|8262.3|8261.4|8263.4|8261.9|8263.5|8262.2|8262.2|8261.3|73
1734066000000|2024-12-13 05:00:00|8263.1|8262.2|8263.1|8262.2|8263.3|8262.4|8262.8|8261.6|116
1734066300000|2024-12-13 05:05:00|8263.3|8261.8|8263.3|8262.4|8263.6|8262.5|8263.2|8261.7|63
1734066600000|2024-12-13 05:10:00|8263.2|8262.3|8263.4|8262.5|8263.8|8262.9|8263|8262.1|145
1734066900000|2024-12-13 05:15:00|8263.3|8262.4|8264.3|8263.4|8264.4|8263.5|8263.3|8262.4|93
1734067200000|2024-12-13 05:20:00|8264.4|8263.5|8264.9|8263.4|8265.1|8264.2|8264.1|8263.2|105
1734067500000|2024-12-13 05:25:00|8264.8|8263.3|8264.4|8263.5|8264.9|8263.7|8264.3|8263.1|111
1734067800000|2024-12-13 05:30:00|8264.5|8263.6|8264.8|8263.3|8265.1|8264.1|8264.2|8263|144
1734068100000|2024-12-13 05:35:00|8264.9|8263.4|8264.3|8263.4|8264.9|8263.5|8264.2|8262.7|94
1734068400000|2024-12-13 05:40:00|8264.5|8263.6|8264.1|8262.6|8264.6|8263.7|8263.4|8262.1|206
1734068700000|2024-12-13 05:45:00|8264|8262.5|8263.6|8262.7|8264.2|8263|8263.4|8262.3|210
1734069000000|2024-12-13 05:50:00|8263.5|8262.6|8263.2|8262.3|8264|8263.1|8262.9|8262|157
1734069300000|2024-12-13 05:55:00|8263.3|8262.4|8264.5|8263|8264.5|8263.4|8263.1|8262.2|150
1734069600000|2024-12-13 06:00:00|8264.6|8263.1|8264.1|8262.6|8264.6|8263.1|8263.3|8262.3|229
1734069900000|2024-12-13 06:05:00|8264.3|8262.8|8264.9|8263.4|8265|8263.9|8264|8262.7|203
1734070200000|2024-12-13 06:10:00|8265|8263.5|8264.2|8263.3|8265.2|8264|8264.1|8262.8|259
1734070500000|2024-12-13 06:15:00|8264.4|8263.5|8264|8263.1|8264.7|8263.5|8263.7|8262.8|186
1734070800000|2024-12-13 06:20:00|8263.9|8263|8264|8263.1|8265.3|8263.8|8263.6|8262.7|189
1734071100000|2024-12-13 06:25:00|8263.8|8262.9|8263.4|8262.5|8264.6|8263.3|8263.1|8261.9|267
1734071400000|2024-12-13 06:30:00|8263.3|8262.4|8263.5|8262.6|8264.1|8262.9|8263.1|8261.8|239
1734071700000|2024-12-13 06:35:00|8263.6|8262.7|8264.1|8263.2|8264.5|8263.6|8263.6|8262.7|147
1734072000000|2024-12-13 06:40:00|8264|8263.1|8264.3|8263.4|8264.7|8263.5|8263.7|8262.6|248
1734072300000|2024-12-13 06:45:00|8264.2|8263.3|8264.8|8263.3|8264.8|8263.9|8263.7|8262.8|171
1734072600000|2024-12-13 06:50:00|8264.9|8263.4|8264.4|8262.9|8265|8263.7|8264.2|8262.7|236
1734072900000|2024-12-13 06:55:00|8264.2|8262.7|8264.8|8261.2|8264.8|8263.1|8263.7|8261.2|346
1734073200000|2024-12-13 07:00:00|8265|8261.5|8278.4|8276.9|8281|8279.5|8265|8258.9|537
1734073500000|2024-12-13 07:05:00|8278.3|8276.8|8275.8|8274.9|8279.1|8277.8|8275.6|8274.6|353
1734073800000|2024-12-13 07:10:00|8275.7|8274.8|8273.6|8272.1|8277.3|8276|8273.4|8272.1|274
1734074100000|2024-12-13 07:15:00|8273.4|8271.9|8274.5|8273.6|8275.5|8274.6|8273.3|8271.8|189
1734074400000|2024-12-13 07:20:00|8274.6|8273.7|8277|8275.5|8277.1|8275.7|8273.8|8272.9|208
1734074700000|2024-12-13 07:25:00|8277.1|8275.6|8281.3|8280.4|8281.7|8280.8|8276.7|8275.6|259
1734075000000|2024-12-13 07:30:00|8281.4|8280.5|8281.9|8281|8285.4|8283.9|8281.4|8280.5|360
1734075300000|2024-12-13 07:35:00|8281.8|8280.9|8283.9|8283|8285.7|8284.7|8281.8|8280.9|273
1734075600000|2024-12-13 07:40:00|8284|8283.1|8283.5|8282|8285.9|8285|8283.5|8282|247
1734075900000|2024-12-13 07:45:00|8283.4|8281.9|8284.6|8283.7|8284.7|8283.8|8282.4|8281.1|147
1734076200000|2024-12-13 07:50:00|8284.8|8283.9|8285.9|8285|8286.5|8285.3|8284.2|8283|187
1734076500000|2024-12-13 07:55:00|8286.1|8285.2|8284.3|8282.8|8286.1|8285.2|8284|8282.6|232
1734076800000|2024-12-13 08:00:00|8284|8282.5|8285.6|8284.1|8285.7|8284.3|8282.2|8280.8|274
1734077100000|2024-12-13 08:05:00|8285.7|8284.2|8287.2|8286.3|8288|8286.7|8285.7|8284.2|268
1734077400000|2024-12-13 08:10:00|8287.1|8286.2|8290|8289.1|8291.1|8290|8287.1|8286.2|255
1734077700000|2024-12-13 08:15:00|8289.9|8289|8287|8285.5|8290|8289.1|8285.6|8284.3|218
1734078000000|2024-12-13 08:20:00|8287.1|8285.6|8285.6|8284.7|8287.2|8286|8285.3|8284.4|178
1734078300000|2024-12-13 08:25:00|8285.5|8284.6|8286.6|8285.7|8287.2|8286.2|8284.8|8283.9|178
1734078600000|2024-12-13 08:30:00|8286.7|8285.8|8287|8285.5|8289.4|8288.3|8286.2|8284.8|248
1734078900000|2024-12-13 08:35:00|8286.9|8285.4|8288|8287.1|8289.3|8288|8286.8|8285.3|211
1734079200000|2024-12-13 08:40:00|8287.9|8287|8290.2|8289.3|8290.4|8289.5|8287.8|8286.8|189
1734079500000|2024-12-13 08:45:00|8290.1|8289.2|8292.2|8291.3|8293.5|8292.6|8289.9|8289|222
1734079800000|2024-12-13 08:50:00|8292.3|8291.4|8292.1|8291.2|8292.3|8291.4|8290.2|8289.3|198
1734080100000|2024-12-13 08:55:00|8292.2|8291.3|8290.9|8290|8293.4|8292.2|8290.9|8289.7|217
1734080400000|2024-12-13 09:00:00|8291|8290.1|8289.1|8288.2|8291|8290.1|8288.2|8287.1|236
1734080700000|2024-12-13 09:05:00|8289|8288.1|8289.9|8289|8291.3|8290.4|8288|8287|146
1734081000000|2024-12-13 09:10:00|8290|8289.1|8287|8286.1|8290.7|8289.4|8286.9|8286|178
1734081300000|2024-12-13 09:15:00|8287.1|8286.2|8289.4|8288.5|8289.6|8288.7|8286.4|8285.5|171
1734081600000|2024-12-13 09:20:00|8289.5|8288.6|8289.5|8288.6|8291.7|8290.8|8288.9|8288|200
1734081900000|2024-12-13 09:25:00|8288.9|8288|8287.9|8286.4|8289.8|8288.9|8286.9|8286|190
1734082200000|2024-12-13 09:30:00|8287.8|8286.3|8290.9|8290|8291.3|8290.4|8286.9|8285.4|189
1734082500000|2024-12-13 09:35:00|8291.1|8290.2|8291.8|8290.9|8292.6|8291.7|8290.4|8289.5|162
1734082800000|2024-12-13 09:40:00|8292|8291.1|8293.3|8292.4|8295.3|8294.4|8291.7|8290.8|219
1734083100000|2024-12-13 09:45:00|8293.2|8292.3|8292.5|8291.6|8293.2|8292.3|8291.3|8290.4|245
1734083400000|2024-12-13 09:50:00|8292.4|8291.5|8292.7|8291.8|8293.5|8292.6|8292.1|8291.2|179
1734083700000|2024-12-13 09:55:00|8292.6|8291.7|8297.4|8295.9|8300.6|8299.1|8292.6|8291.7|417
1734084000000|2024-12-13 10:00:00|8297.5|8296|8297.9|8297|8298.3|8297.4|8295.3|8294.4|310
1734084300000|2024-12-13 10:05:00|8298|8297.1|8298.5|8297.6|8299.9|8299|8297.3|8296.4|191
1734084600000|2024-12-13 10:10:00|8298.6|8297.7|8298.6|8297.7|8300.5|8299.3|8297.8|8296.7|273
1734084900000|2024-12-13 10:15:00|8298.5|8297.6|8300.4|8299.5|8301.8|8300.3|8298.3|8297.4|227
1734085200000|2024-12-13 10:20:00|8300.3|8299.4|8298.6|8297.7|8301.3|8300.4|8298.6|8297.7|167
1734085500000|2024-12-13 10:25:00|8299.1|8298.2|8300.8|8299.9|8301.7|8300.8|8298.8|8297.9|206
1734085800000|2024-12-13 10:30:00|8300.9|8300|8299.4|8298.5|8301.8|8300.9|8298.8|8297.9|173
1734086100000|2024-12-13 10:35:00|8299.3|8298.4|8300.8|8299.9|8300.8|8299.9|8297.2|8296.3|226
1734086400000|2024-12-13 10:40:00|8300.7|8299.8|8298.8|8297.3|8301.8|8300.8|8297.8|8296.9|218
1734086700000|2024-12-13 10:45:00|8298.7|8297.2|8297.5|8296.6|8300.1|8299|8297.5|8296.6|188
1734087000000|2024-12-13 10:50:00|8297.7|8296.8|8293.6|8292.7|8298.3|8296.8|8292|8291.1|291
1734087300000|2024-12-13 10:55:00|8293.7|8292.8|8294.8|8293.9|8295.6|8294.6|8293.6|8292.7|348
1734087600000|2024-12-13 11:00:00|8294.9|8294|8293.5|8292.6|8294.9|8294|8291.9|8291|290
1734087900000|2024-12-13 11:05:00|8293.4|8292.5|8292.2|8291.3|8294.1|8293.2|8291.9|8291|143
1734088200000|2024-12-13 11:10:00|8292.1|8291.2|8293.6|8292.7|8293.7|8292.8|8291.8|8290.9|158
1734088500000|2024-12-13 11:15:00|8293.5|8292.6|8295|8294.1|8295.1|8294.2|8293.5|8292.6|177
1734088800000|2024-12-13 11:20:00|8295.1|8294.2|8294.6|8293.7|8296.1|8295.2|8294|8293.1|168
1734089100000|2024-12-13 11:25:00|8294.4|8293.5|8292.8|8291.9|8294.5|8293.6|8292.6|8291.7|137
1734089400000|2024-12-13 11:30:00|8292.7|8291.8|8294.2|8292.7|8294.2|8293|8291.7|8290.8|172
1734089700000|2024-12-13 11:35:00|8294|8292.5|8295.1|8293.6|8295.7|8294.6|8293.6|8292.1|197
1734090000000|2024-12-13 11:40:00|8295.2|8293.7|8293.2|8292.3|8295.3|8293.9|8291.9|8291|172
1734090300000|2024-12-13 11:45:00|8293.1|8292.2|8294|8293.1|8295.2|8293.8|8293|8292.1|133
1734090600000|2024-12-13 11:50:00|8293.9|8293|8294.6|8293.7|8295|8294.1|8293.7|8292.8|179
1734090900000|2024-12-13 11:55:00|8294.7|8293.8|8295.7|8294.2|8295.8|8294.7|8292.9|8292|174
1734091200000|2024-12-13 12:00:00|8295.6|8294.1|8297.3|8295.8|8299.2|8298.3|8295.4|8294.1|299
1734091500000|2024-12-13 12:05:00|8297.2|8295.7|8297.4|8296.5|8298.4|8297.1|8296.9|8295.4|178
1734091800000|2024-12-13 12:10:00|8297.3|8296.4|8299.5|8298|8300.3|8298.9|8297.2|8296.3|230
1734092100000|2024-12-13 12:15:00|8299.4|8297.9|8299.2|8298.3|8300.1|8299|8298.9|8297.4|127
1734092400000|2024-12-13 12:20:00|8299.1|8298.2|8297.1|8296.2|8299.5|8298.6|8297.1|8296.2|141
1734092700000|2024-12-13 12:25:00|8297.2|8296.3|8297.9|8297|8297.9|8297|8296.6|8295.7|168
1734093000000|2024-12-13 12:30:00|8298.1|8297.2|8300.3|8299.4|8300.6|8299.4|8297.3|8296.4|223
1734093300000|2024-12-13 12:35:00|8300.4|8299.5|8299.6|8298.1|8301.2|8299.7|8298.9|8297.7|215
1734093600000|2024-12-13 12:40:00|8299.7|8298.2|8304.6|8303.1|8306.3|8304.8|8299.5|8298|491
1734093900000|2024-12-13 12:45:00|8304.5|8303|8301.3|8299.8|8304.6|8303.1|8300.9|8299.5|303
1734094200000|2024-12-13 12:50:00|8301.2|8299.7|8301.8|8300.9|8301.8|8300.9|8299.7|8298.4|281
1734094500000|2024-12-13 12:55:00|8301.9|8301|8305.3|8304.4|8305.5|8304.6|8300.5|8299.6|360
1734094800000|2024-12-13 13:00:00|8305.2|8304.3|8304|8303.1|8305.7|8304.8|8303|8302.1|287
1734095100000|2024-12-13 13:05:00|8303.9|8303|8304.9|8304|8305.4|8304.5|8302.8|8301.8|195
1734095400000|2024-12-13 13:10:00|8305.1|8304.2|8307.9|8307|8309.1|8308.2|8304.7|8303.8|241
1734095700000|2024-12-13 13:15:00|8307.6|8306.7|8308.7|8307.8|8309.8|8308.9|8306.6|8305.4|291
1734096000000|2024-12-13 13:20:00|8308.6|8307.7|8309|8308.1|8311.6|8310.7|8307.5|8306.3|308
1734096300000|2024-12-13 13:25:00|8309.1|8308.2|8306.8|8305.3|8309.8|8308.9|8305.8|8304.7|271
1734096600000|2024-12-13 13:30:00|8306.7|8305.2|8307.1|8305.6|8309.9|8308.6|8306.2|8304.9|347
1734096900000|2024-12-13 13:35:00|8307|8305.5|8304.9|8304|8309.1|8307.9|8304.2|8303.3|285
1734097200000|2024-12-13 13:40:00|8305|8304.1|8306.2|8304.7|8307.3|8306.4|8304.9|8303.8|226
1734097500000|2024-12-13 13:45:00|8306.3|8304.8|8304.5|8303.6|8306.6|8305.3|8303.9|8302.4|233
1734097800000|2024-12-13 13:50:00|8304.6|8303.7|8303.1|8302.2|8305.5|8304|8302.7|8301.8|233
1734098100000|2024-12-13 13:55:00|8303.2|8302.3|8299.4|8298.5|8303.7|8302.8|8298.4|8297.5|276
1734098400000|2024-12-13 14:00:00|8299.3|8298.4|8296.3|8295.4|8299.3|8298.4|8294.5|8293.6|335
1734098700000|2024-12-13 14:05:00|8296.2|8295.3|8297.2|8296.3|8297.4|8296.5|8295.5|8294.1|262
1734099000000|2024-12-13 14:10:00|8297.3|8296.4|8299|8298.1|8299.9|8298.5|8295.7|8294.8|240
1734099300000|2024-12-13 14:15:00|8298.9|8298|8299.2|8298.3|8300.1|8299.1|8296.8|8295.6|243
1734099600000|2024-12-13 14:20:00|8299|8298.1|8297.5|8296.6|8300.5|8299.6|8297.3|8296.4|237
1734099900000|2024-12-13 14:25:00|8297.7|8296.8|8297|8295.5|8297.7|8296.8|8295.1|8294.2|228
1734100200000|2024-12-13 14:30:00|8297.1|8295.6|8297.5|8296|8298.8|8297.3|8296.8|8295.3|201
1734100500000|2024-12-13 14:35:00|8297.4|8295.9|8296|8295.1|8297.9|8296.4|8295.3|8294|252
1734100800000|2024-12-13 14:40:00|8296.1|8295.2|8297.3|8296.4|8297.4|8296.5|8295.5|8294.6|287
1734101100000|2024-12-13 14:45:00|8297.5|8296.6|8298.3|8297.4|8299|8298.1|8297.2|8296.3|231
1734101400000|2024-12-13 14:50:00|8298.4|8297.5|8299.5|8298.6|8299.5|8298.6|8298.3|8297.4|217
1734101700000|2024-12-13 14:55:00|8299.6|8298.7|8302|8301.1|8302.1|8301.2|8299.5|8298.6|228
1734102000000|2024-12-13 15:00:00|8301.9|8301|8304.7|8303.8|8304.7|8303.8|8301.9|8301|371
1734102300000|2024-12-13 15:05:00|8304.8|8303.9|8304.9|8304|8305.6|8304.7|8304.2|8303.3|201
1734102600000|2024-12-13 15:10:00|8305|8304.1|8306.5|8305.6|8306.7|8305.8|8303.9|8303|200
1734102900000|2024-12-13 15:15:00|8306.6|8305.7|8307.2|8306.3|8307.5|8306.6|8305.7|8304.8|206
1734103200000|2024-12-13 15:20:00|8307.3|8306.4|8306.8|8305.9|8307.5|8306.6|8305.9|8304.5|305
1734103500000|2024-12-13 15:25:00|8306.7|8305.8|8308|8307.1|8308.6|8307.7|8306.2|8305|245
1734103800000|2024-12-13 15:30:00|8308.1|8307.2|8310.9|8309.4|8312|8310.5|8307.9|8307|242
1734104100000|2024-12-13 15:35:00|8311|8309.5|8311|8310.1|8312.7|8311.4|8310.6|8309.4|278
1734104400000|2024-12-13 15:40:00|8310.9|8310|8313.9|8313|8315.9|8314.6|8310.9|8310|298
1734104700000|2024-12-13 15:45:00|8313.8|8312.9|8312.4|8311.5|8315.7|8314.6|8312.3|8311.2|278
1734105000000|2024-12-13 15:50:00|8312.1|8311.2|8314.8|8313.9|8315.5|8314.4|8312|8311.1|412
1734105300000|2024-12-13 15:55:00|8315.1|8314.2|8315.9|8314.4|8317.8|8316.9|8314.6|8313.3|555
1734105600000|2024-12-13 16:00:00|8316|8314.5|8315|8313.5|8317.6|8316.3|8314.3|8312.8|441
1734105900000|2024-12-13 16:05:00|8315.1|8313.6|8314.7|8313.8|8315.4|8314.1|8313.5|8312.6|237
1734106200000|2024-12-13 16:10:00|8314.4|8313.5|8316.4|8315.5|8317.1|8315.6|8314.2|8312.8|342
1734106500000|2024-12-13 16:15:00|8316.5|8315.6|8315.1|8313.6|8317|8315.6|8314.7|8313.2|414
1734106800000|2024-12-13 16:20:00|8315.2|8313.7|8316.9|8316|8317.7|8316.7|8314.5|8313.3|296
1734107100000|2024-12-13 16:25:00|8317|8316.1|8314.7|8313.8|8317.7|8316.5|8314.5|8313.6|225
1734107400000|2024-12-13 16:30:00|8314.6|8313.7|8313.2|8312.3|8314.8|8313.9|8312|8311.1|218
1734107700000|2024-12-13 16:35:00|8313.3|8312.4|8313.4|8312.5|8314.3|8313|8313.3|8312.1|164
1734108000000|2024-12-13 16:40:00|8313.3|8312.4|8314|8313.1|8315|8313.7|8312.7|8311.8|216
1734108300000|2024-12-13 16:45:00|8314.1|8313.2|8315.7|8314.2|8315.7|8314.5|8312.9|8311.6|253
1734108600000|2024-12-13 16:50:00|8315.6|8314.1|8316.3|8315.4|8316.5|8315.6|8314.8|8313.6|286
1734108900000|2024-12-13 16:55:00|8316.1|8315.2|8314.7|8313.8|8316.6|8315.7|8314.6|8313.5|241
1734109200000|2024-12-13 17:00:00|8314.6|8313.7|8314.4|8313.5|8315.7|8314.5|8313.9|8313|217
1734109500000|2024-12-13 17:05:00|8314.3|8313.4|8313.9|8313|8314.5|8313.5|8313|8312.1|166
1734109800000|2024-12-13 17:10:00|8314|8313.1|8314.7|8313.8|8315.4|8314.3|8313.5|8312.5|167
1734110100000|2024-12-13 17:15:00|8314.6|8313.7|8314.8|8313.9|8315.1|8314.1|8313.2|8312.3|265
1734110400000|2024-12-13 17:20:00|8314.9|8314|8313.8|8312.9|8314.9|8314|8313.7|8312.6|197
1734110700000|2024-12-13 17:25:00|8313.9|8313|8313.9|8313|8314.3|8313.4|8313.3|8312.4|153
1734111000000|2024-12-13 17:30:00|8314|8313.1|8313.8|8312.9|8314.5|8313.3|8313.6|8312.6|254
1734111300000|2024-12-13 17:35:00|8313.6|8312.7|8314|8313.1|8314.6|8313.6|8313.4|8312.5|134
1734111600000|2024-12-13 17:40:00|8314.1|8313.2|8317.7|8316.8|8318.1|8317.2|8313.6|8312.5|300
1734111900000|2024-12-13 17:45:00|8317.8|8316.9|8316.5|8315.6|8318|8317|8316.4|8315.2|231
1734112200000|2024-12-13 17:50:00|8316.4|8315.5|8316.8|8315.9|8317.6|8316.1|8316.1|8315.2|246
1734112500000|2024-12-13 17:55:00|8316.7|8315.8|8317|8316.1|8317.5|8316.3|8316|8315.1|247
1734112800000|2024-12-13 18:00:00|8317.1|8316.2|8317.1|8316.2|8318|8317.1|8317|8315.8|547
1734113100000|2024-12-13 18:05:00|8317.2|8316.3|8316.1|8314.6|8318|8316.8|8316|8314.6|360
1734113400000|2024-12-13 18:10:00|8316|8314.5|8315.8|8314.9|8316.5|8315.3|8315.6|8314.4|293
1734113700000|2024-12-13 18:15:00|8315.9|8315|8315|8313.5|8316.2|8315.1|8314.4|8313.4|252
1734114000000|2024-12-13 18:20:00|8314.8|8313.3|8314.7|8313.8|8315|8314.1|8313.5|8312.6|287
1734114300000|2024-12-13 18:25:00|8314.8|8313.9|8314.9|8314|8316|8315.1|8314.6|8313.6|329
1734114600000|2024-12-13 18:30:00|8314.9|8314|8314.7|8313.8|8316.1|8315.2|8314.4|8313.5|187
1734114900000|2024-12-13 18:35:00|8314.8|8313.9|8314.6|8313.7|8315.1|8314.2|8313.9|8313|190
1734115200000|2024-12-13 18:40:00|8314.5|8313.6|8314.1|8313.2|8314.8|8313.7|8313.6|8312.5|233
1734115500000|2024-12-13 18:45:00|8314.2|8313.3|8313.8|8312.9|8314.6|8313.4|8313.5|8312.3|217
1734115800000|2024-12-13 18:50:00|8313.9|8312.4|8314.3|8313.4|8315.2|8314.3|8312.3|8311.4|247
1734116100000|2024-12-13 18:55:00|8314.2|8313.3|8315|8314.1|8315.5|8314.6|8314|8313|283
1734116400000|2024-12-13 19:00:00|8314.9|8314|8316.1|8315.2|8316.3|8315.4|8314.9|8313.7|344
1734116700000|2024-12-13 19:05:00|8316|8315.1|8316|8315.1|8316.8|8315.9|8315.8|8314.9|216
1734117000000|2024-12-13 19:10:00|8315.9|8315|8318|8316.5|8318.3|8317.2|8315.8|8314.8|291
1734117300000|2024-12-13 19:15:00|8317.9|8316.4|8318.3|8316.8|8318.6|8317.1|8317.7|8316.2|359
1734117600000|2024-12-13 19:20:00|8318.4|8316.9|8318.6|8317.7|8319.2|8317.9|8317.8|8316.3|395
1734117900000|2024-12-13 19:25:00|8318.7|8317.8|8318.8|8317.9|8320.5|8319.2|8318.6|8317.7|205
1734118200000|2024-12-13 19:30:00|8318.9|8318|8319.6|8318.7|8319.8|8318.9|8318.3|8317.4|145
1734118500000|2024-12-13 19:35:00|8319.7|8318.8|8318.5|8317.6|8319.9|8319|8318.4|8317.5|276
1734118800000|2024-12-13 19:40:00|8318.8|8317.9|8319.1|8318.2|8320|8319.1|8318.2|8317.3|276
1734119100000|2024-12-13 19:45:00|8319|8318.1|8317.6|8316.7|8319.1|8318.2|8317.5|8316.6|204
1734119400000|2024-12-13 19:50:00|8317.5|8316.6|8317.8|8316.9|8318.4|8317.5|8317.3|8316.2|249
1734119700000|2024-12-13 19:55:00|8317.9|8317|8318.9|8317.4|8319.3|8318.3|8317.2|8316.3|262
1734120000000|2024-12-13 20:00:00|8319|8317.5|8319.6|8318.7|8319.6|8318.7|8318.6|8317.5|334
1734120300000|2024-12-13 20:05:00|8319.4|8318.5|8319.1|8318.2|8319.6|8318.7|8318.9|8318|195
1734120600000|2024-12-13 20:10:00|8319.2|8318.3|8319.2|8318.3|8319.7|8318.5|8318.8|8317.9|186
1734120900000|2024-12-13 20:15:00|8319.1|8318.2|8319.3|8318.4|8319.9|8318.6|8319|8317.9|265
1734121200000|2024-12-13 20:20:00|8319.2|8318.3|8319.8|8318.9|8320.8|8319.9|8319.2|8318.3|275
1734121500000|2024-12-13 20:25:00|8319.9|8319|8319.7|8318.8|8320.1|8319.2|8319.7|8318.8|241
1734121800000|2024-12-13 20:30:00|8319.8|8318.9|8319.4|8317.9|8320.4|8319.3|8319.1|8317.8|245
1734122100000|2024-12-13 20:35:00|8319.5|8318|8318.2|8316.7|8319.7|8318.2|8318|8316.5|361
1734122400000|2024-12-13 20:40:00|8318.3|8316.8|8318.6|8317.7|8318.8|8317.8|8318.2|8316.7|206
1734122700000|2024-12-13 20:45:00|8318.7|8317.8|8319.2|8317.7|8319.7|8318.3|8318.6|8317.6|157
1734123000000|2024-12-13 20:50:00|8319.1|8317.6|8319.4|8317.9|8319.4|8318|8318.4|8317.2|235
1734123300000|2024-12-13 20:55:00|8319.3|8317.8|8319.3|8317.8|8319.5|8318.2|8318.3|8317.2|201
1734123600000|2024-12-13 21:00:00|8319.1|8318.2|8318.9|8318|8319.2|8318.3|8318.5|8317.6|100
1734123900000|2024-12-13 21:05:00|8319|8318.1|8319.2|8317.7|8319.4|8318.1|8318.5|8317.3|79
1734124200000|2024-12-13 21:10:00|8319.3|8317.8|8319.1|8317.6|8319.3|8317.8|8318.2|8316.9|72
1734124500000|2024-12-13 21:15:00|8319|8317.5|8319.6|8318.1|8319.6|8318.1|8318.8|8317.3|114
1734124800000|2024-12-13 21:20:00|8319.7|8318.2|8321.5|8320|8321.5|8320|8319.4|8317.9|119
1734125100000|2024-12-13 21:25:00|8321.6|8320.1|8321.3|8319.8|8321.7|8320.2|8321.2|8319.7|110
1734125400000|2024-12-13 21:30:00|8321.5|8320|8320.3|8318.8|8321.6|8320.1|8320|8318.5|102
1734125700000|2024-12-13 21:35:00|8320.5|8319|8321.2|8319.7|8321.6|8320.1|8320.2|8318.7|46
1734126000000|2024-12-13 21:40:00|8321|8319.5|8321|8319.5|8321.5|8320|8320.6|8319.1|87
1734126300000|2024-12-13 21:45:00|8320.9|8319.4|8321.1|8319.6|8321.2|8319.7|8320.2|8318.7|120
1734126600000|2024-12-13 21:50:00|8321.2|8319.7|8322.4|8320.9|8322.7|8321.2|8320.8|8319.3|140
1734126900000|2024-12-13 21:55:00|8322.9|8320.5|8329.1|8317.2|8329.4|8321.9|8322.4|8316.2|425
1734296400000|2024-12-15 21:00:00|8321.2|8306|8320.5|8306.2|8324.8|8306.9|8320.5|8303.8|10
1734296700000|2024-12-15 21:05:00|8322.9|8302.7|8322.3|8303.1|8323|8303.1|8322|8302.5|18
1734297000000|2024-12-15 21:10:00|8322.7|8302.6|8320.5|8305.1|8325.3|8306.2|8320.5|8302.6|11
1734297300000|2024-12-15 21:15:00|8319.9||8319.9||8319.9||8319.9||1
1734297600000|2024-12-15 21:20:00|8322.3|8302.4|8319.9|8305.1|8322.7|8305.1|8319.9|8302.1|8
1734297900000|2024-12-15 21:25:00|8322.6|8302.2|8322.4|8302.5|8322.7|8305.1|8318.5|8300.5|14
1734298200000|2024-12-15 21:30:00|8322.2|8302.6|8322.8|8303.9|8325.3|8305.1|8320.1|8301.9|22
1734298500000|2024-12-15 21:35:00|8323.1|8303.8|8320.6|8302.9|8323.9|8305.3|8318.4|8302.5|68
1734298800000|2024-12-15 21:40:00|8320|8303.4|8323.4|8302.9|8323.4|8303.9|8320|8302.9|14
1734299100000|2024-12-15 21:45:00|8323.5|8303|8319.5|8302|8325.6|8304.6|8316.6|8301.5|78
1734299400000|2024-12-15 21:50:00|8318.2|8302.9|8324.6|8303.7|8325.1|8304.4|8318.2|8300.9|65
1734299700000|2024-12-15 21:55:00|8325.1|8303.2|8324.9|8303|8326.2|8304.3|8324.8|8302.9|24
1734300000000|2024-12-15 22:00:00|8325.3|8303.4|8325.2|8303.3|8328|8306.1|8318.9|8297|32
1734300300000|2024-12-15 22:05:00|8325.3|8303.4|8320.5|8308.6|8325.5|8309|8319.7|8302.2|64
1734300600000|2024-12-15 22:10:00|8320.6|8308.7|8319.6|8307.7|8320.6|8308.7|8318.8|8306.9|17
1734300900000|2024-12-15 22:15:00|8320.1|8308.2|8320.7|8308.8|8322.3|8310.4|8319.6|8307.7|24
1734301200000|2024-12-15 22:20:00|8321|8309.1|8319|8312.6|8322.9|8313|8318.6|8309.1|38
1734301500000|2024-12-15 22:25:00|8319.5|8312.4|8316.8|8306.1|8321.4|8313.1|8316.6|8306|42
1734301800000|2024-12-15 22:30:00|8316.3|8306|8318.2|8311.2|8319.5|8311.2|8314.6|8304.2|74
1734302100000|2024-12-15 22:35:00|8318.6|8311.3|8321.2|8312.2|8322.5|8313.4|8318.6|8309.8|57
1734302400000|2024-12-15 22:40:00|8320.3|8312.6|8323.9|8315.9|8327.3|8319|8320.3|8312.3|97
1734302700000|2024-12-15 22:45:00|8324.3|8316|8325.6|8316.4|8327.4|8319.2|8324|8312.6|215
1734303000000|2024-12-15 22:50:00|8325.2|8316.5|8324.6|8315.3|8326.9|8318.7|8323.1|8313.1|218
1734303300000|2024-12-15 22:55:00|8324.5|8315.4|8324.2|8314.9|8326.2|8316.6|8324|8314.1|173
1734303600000|2024-12-15 23:00:00|8324.1|8315|8322.6|8320.2|8327.1|8321.6|8322.5|8315|308
1734303900000|2024-12-15 23:05:00|8322.1|8320.6|8323.1|8321.6|8323.3|8321.8|8322.1|8320.6|75
1734304200000|2024-12-15 23:10:00|8323.2|8321.7|8323.1|8321.6|8323.5|8322|8322.7|8321.2|98
1734304500000|2024-12-15 23:15:00|8323|8321.5|8322.9|8321.4|8323.6|8322.1|8322.8|8321.3|51
1734304800000|2024-12-15 23:20:00|8322.8|8321.3|8322.7|8321.2|8323.1|8321.6|8322.6|8321.1|46
1734305100000|2024-12-15 23:25:00|8322.6|8321.1|8322.5|8321|8323.2|8321.7|8322|8320.5|63
1734305400000|2024-12-15 23:30:00|8322.3|8320.8|8323.3|8321.8|8323.3|8321.8|8321.4|8319.9|48
1734305700000|2024-12-15 23:35:00|8323.2|8321.7|8323.6|8322.1|8323.7|8322.2|8322.8|8321.3|53
1734306000000|2024-12-15 23:40:00|8323.7|8322.2|8324.7|8323.2|8324.9|8323.4|8323.5|8322|59
1734306300000|2024-12-15 23:45:00|8324.8|8323.3|8324.9|8323.4|8325.4|8323.9|8324.2|8322.7|42
1734306600000|2024-12-15 23:50:00|8324.7|8323.2|8324.7|8323.2|8325|8323.5|8324.1|8322.6|47
1734306900000|2024-12-15 23:55:00|8324.6|8323.1|8324.2|8322.7|8324.8|8323.3|8323.7|8322.2|42
1734307200000|2024-12-16 00:00:00|8324.1|8322.6|8323.2|8321.7|8324.2|8322.7|8323.2|8321.7|112
1734307500000|2024-12-16 00:05:00|8323.1|8321.6|8323.3|8321.8|8323.7|8322.2|8323.1|8321.6|79
1734307800000|2024-12-16 00:10:00|8323.4|8321.9|8323.5|8322|8323.7|8322.2|8323.2|8321.7|76
1734308100000|2024-12-16 00:15:00|8323.6|8322.1|8323.7|8322.2|8324.2|8322.7|8323.3|8321.8|47
1734308400000|2024-12-16 00:20:00|8323.6|8322.1|8323.9|8322.4|8324.6|8323.1|8323.6|8322.1|86
1734308700000|2024-12-16 00:25:00|8323.8|8322.3|8324.2|8322.7|8324.8|8323.3|8323.7|8322.2|61
1734309000000|2024-12-16 00:30:00|8324.3|8322.8|8324.8|8323.3|8324.8|8323.3|8323.8|8322.3|61
1734309300000|2024-12-16 00:35:00|8324.9|8323.4|8325.7|8324.8|8327.7|8326.2|8324.8|8323.3|118
1734309600000|2024-12-16 00:40:00|8325.6|8324.7|8325.7|8324.2|8326|8324.7|8324.9|8324|64
1734309900000|2024-12-16 00:45:00|8325.6|8324.1|8326.7|8325.2|8327|8325.6|8324.9|8323.4|99
1734310200000|2024-12-16 00:50:00|8326.6|8325.1|8326.8|8325.9|8327.5|8326.6|8325.8|8324.3|147
1734310500000|2024-12-16 00:55:00|8326.9|8326|8327.1|8325.6|8328.1|8326.6|8326.3|8324.8|155
1734310800000|2024-12-16 01:00:00|8327|8325.5|8325.7|8324.8|8327.2|8326|8325.3|8324.4|112
1734311100000|2024-12-16 01:05:00|8325.8|8324.9|8325.8|8324.9|8326.4|8325.5|8325.4|8324.2|76
1734311400000|2024-12-16 01:10:00|8325.9|8325|8327.8|8326.3|8328|8326.7|8325.9|8325|240
1734311700000|2024-12-16 01:15:00|8327.9|8326.4|8327.6|8326.1|8328.5|8327|8327|8325.5|308
1734312000000|2024-12-16 01:20:00|8327.7|8326.2|8327.2|8325.7|8327.9|8326.4|8326.9|8325.4|143
1734312300000|2024-12-16 01:25:00|8327.3|8325.8|8327.8|8326.9|8327.9|8327|8327.1|8325.7|208
1734312600000|2024-12-16 01:30:00|8328.4|8327.1|8327.6|8326.1|8328.6|8327.1|8327.3|8325.8|248
1734312900000|2024-12-16 01:35:00|8327.7|8326.2|8328.3|8326.8|8328.5|8327|8327.6|8326.1|241
1734313200000|2024-12-16 01:40:00|8328.2|8326.7|8327.3|8325.8|8328.4|8326.9|8326.9|8325.6|196
1734313500000|2024-12-16 01:45:00|8327.5|8326|8327.4|8325.9|8328|8326.7|8326.7|8325.2|189
1734313800000|2024-12-16 01:50:00|8327.3|8325.8|8325.4|8323.9|8327.4|8326.1|8325|8323.8|139
1734314100000|2024-12-16 01:55:00|8325.3|8323.8|8325.5|8324.6|8325.6|8324.7|8324.8|8323.6|123
1734314400000|2024-12-16 02:00:00|8325.6|8324.7|8325.4|8323.9|8325.9|8325|8324.8|8323.7|182
1734314700000|2024-12-16 02:05:00|8325.5|8324|8325.7|8324.8|8326.2|8324.9|8325.1|8323.8|144
1734315000000|2024-12-16 02:10:00|8325.6|8324.7|8326.3|8324.8|8326.8|8325.3|8325.3|8323.8|167
1734315300000|2024-12-16 02:15:00|8326.4|8324.9|8325.2|8323.7|8326.5|8325|8325.2|8323.7|100
1734315600000|2024-12-16 02:20:00|8325.3|8323.8|8324.4|8322.9|8325.3|8324|8324.1|8322.6|74
1734315900000|2024-12-16 02:25:00|8324.2|8322.7|8323.9|8322.4|8324.4|8323|8323.7|8322.2|112
1734316200000|2024-12-16 02:30:00|8323.8|8322.3|8324|8322.5|8324.7|8323.2|8323.8|8322.3|166
1734316500000|2024-12-16 02:35:00|8324.2|8322.7|8323.1|8322.2|8324.2|8322.7|8323.1|8321.8|152
1734316800000|2024-12-16 02:40:00|8323.2|8322.3|8322.9|8321.4|8323.6|8322.7|8322.7|8321.2|160
1734317100000|2024-12-16 02:45:00|8322.8|8321.3|8322.2|8321.3|8323.6|8322.1|8322.2|8321.1|124
1734317400000|2024-12-16 02:50:00|8322.3|8321.4|8323.4|8321.9|8323.4|8322.2|8322.1|8320.6|187
1734317700000|2024-12-16 02:55:00|8323.3|8321.8|8323.4|8322.5|8323.9|8322.5|8322.4|8321.2|184
1734318000000|2024-12-16 03:00:00|8323.3|8322.4|8323.8|8322.3|8323.9|8322.6|8322.5|8321.3|206
1734318300000|2024-12-16 03:05:00|8323.7|8322.2|8323.3|8322.4|8323.8|8322.7|8323.2|8321.8|77
1734318600000|2024-12-16 03:10:00|8323.2|8322.3|8323.3|8322.4|8323.5|8322.6|8322.7|8321.8|95
1734318900000|2024-12-16 03:15:00|8323.4|8322.5|8323|8321.5|8324|8322.7|8322.8|8321.3|104
1734319200000|2024-12-16 03:20:00|8323.1|8321.6|8321.8|8320.9|8323.1|8321.6|8321.3|8320.2|96
1734319500000|2024-12-16 03:25:00|8322.1|8320.6|8322.5|8321|8322.7|8321.4|8321.8|8320.5|116
1734319800000|2024-12-16 03:30:00|8322.6|8321.1|8322.4|8320.9|8323|8321.5|8322.4|8320.9|108
1734320100000|2024-12-16 03:35:00|8322.5|8321|8322.8|8321.3|8323.1|8321.6|8322.2|8320.7|119
1734320400000|2024-12-16 03:40:00|8322.7|8321.2|8322.4|8320.9|8323.3|8321.8|8322.4|8320.9|83
1734320700000|2024-12-16 03:45:00|8322.6|8321.1|8322.8|8321.3|8323.3|8321.8|8322.4|8320.9|120
1734321000000|2024-12-16 03:50:00|8322.9|8321.4|8322.6|8321.1|8323.1|8321.6|8322.6|8321.1|131
1734321300000|2024-12-16 03:55:00|8322.5|8321|8322.1|8320.6|8322.8|8321.4|8321.7|8320.4|94
1734321600000|2024-12-16 04:00:00|8322.2|8320.7|8322.9|8322|8323.1|8322.2|8322|8320.5|82
1734321900000|2024-12-16 04:05:00|8323|8322.1|8322.5|8321.6|8323.1|8322.1|8322.4|8321.2|63
1734322200000|2024-12-16 04:10:00|8322.6|8321.7|8323.2|8321.7|8323.3|8321.8|8322.6|8321.2|114
1734322500000|2024-12-16 04:15:00|8323.3|8321.8|8323.5|8322|8323.7|8322.2|8323|8321.5|107
1734322800000|2024-12-16 04:20:00|8323.6|8322.1|8322.8|8321.3|8323.8|8322.3|8322.7|8321.2|132
1734323100000|2024-12-16 04:25:00|8322.7|8321.2|8322.1|8320.6|8322.8|8321.3|8321.7|8320.4|135
1734323400000|2024-12-16 04:30:00|8322|8320.5|8322.3|8320.8|8322.6|8321.3|8321.2|8319.9|91
1734323700000|2024-12-16 04:35:00|8322.2|8320.7|8321.5|8320.6|8322.6|8321.3|8321.4|8320.5|114
1734324000000|2024-12-16 04:40:00|8321.6|8320.7|8321.5|8320|8321.9|8320.8|8321.2|8320|91
1734324300000|2024-12-16 04:45:00|8321.4|8319.9|8321.8|8320.3|8322.1|8320.7|8321.2|8319.9|93
1734324600000|2024-12-16 04:50:00|8321.9|8320.4|8321.7|8320.2|8322|8320.8|8321.4|8319.9|138
1734324900000|2024-12-16 04:55:00|8321.8|8320.3|8323.1|8321.6|8323.4|8321.9|8321.6|8320.1|128
1734325200000|2024-12-16 05:00:00|8323.2|8321.7|8323.2|8322.3|8323.9|8322.5|8322.9|8321.4|176
1734325500000|2024-12-16 05:05:00|8323.1|8322.2|8323.1|8322.2|8323.2|8322.3|8322.3|8321.4|145
1734325800000|2024-12-16 05:10:00|8322.9|8322|8322.8|8321.9|8323.2|8322.3|8322.6|8321.5|222
1734326100000|2024-12-16 05:15:00|8322.9|8322|8323.2|8322.3|8323.2|8322.3|8322.6|8321.7|396
1734326400000|2024-12-16 05:20:00|8323|8322.1|8323.2|8322.3|8323.8|8322.9|8322.8|8321.9|104
1734326700000|2024-12-16 05:25:00|8323.1|8322.2|8324.2|8323.3|8324.2|8323.3|8323.1|8321.9|140
1734327000000|2024-12-16 05:30:00|8324.3|8323.4|8324.8|8323.9|8325.1|8324.1|8324.1|8323.2|105
1734327300000|2024-12-16 05:35:00|8324.7|8323.8|8325.2|8324.3|8325.5|8324.3|8324.5|8323.6|119
1734327600000|2024-12-16 05:40:00|8325.1|8324.2|8325.4|8324.5|8325.6|8324.6|8324.6|8323.5|113
1734327900000|2024-12-16 05:45:00|8325.5|8324.6|8325.3|8323.8|8325.9|8324.6|8325.3|8323.8|82
1734328200000|2024-12-16 05:50:00|8325.5|8324|8325|8323.5|8325.5|8324.1|8324.7|8323.3|93
1734328500000|2024-12-16 05:55:00|8324.9|8323.4|8325.6|8324.1|8325.8|8324.8|8324.9|8323.4|93
1734328800000|2024-12-16 06:00:00|8325.5|8324|8324.7|8323.8|8325.8|8324.4|8324.4|8323.5|161
1734329100000|2024-12-16 06:05:00|8324.6|8323.7|8324.4|8323.5|8325|8324.1|8324.2|8323.1|148
1734329400000|2024-12-16 06:10:00|8324.5|8323.6|8324.7|8323.8|8325.1|8324.2|8323.6|8322.7|188
1734329700000|2024-12-16 06:15:00|8324.8|8323.9|8322.6|8321.1|8325.4|8324.5|8322.2|8320.7|184
1734330000000|2024-12-16 06:20:00|8322.4|8320.9|8322.7|8321.8|8322.7|8321.8|8321.5|8320.5|147
1734330300000|2024-12-16 06:25:00|8322.8|8321.9|8324.5|8323|8325.1|8323.6|8322.8|8321.6|247
1734330600000|2024-12-16 06:30:00|8324.4|8322.9|8323.3|8321.8|8324.6|8323.1|8323|8321.5|239
1734330900000|2024-12-16 06:35:00|8323.2|8321.7|8322.8|8321.9|8323.4|8322.4|8322.8|8321.4|102
1734331200000|2024-12-16 06:40:00|8322.9|8322|8322.5|8321|8323.4|8322.2|8322.4|8320.9|108
1734331500000|2024-12-16 06:45:00|8322.4|8320.9|8323|8321.5|8323.3|8321.8|8321.9|8320.4|109
1734331800000|2024-12-16 06:50:00|8323.1|8321.6|8322.6|8321.1|8323.9|8322.4|8322.5|8321|105
1734332100000|2024-12-16 06:55:00|8322.5|8321|8322.3|8320.8|8323.2|8321.7|8322.1|8320.6|148
1734332400000|2024-12-16 07:00:00|8322.4|8320.9|8322.8|8321.3|8323.7|8322.2|8321.9|8320.4|141
1734332700000|2024-12-16 07:05:00|8322.7|8321.2|8323.7|8322.2|8323.7|8322.2|8322.1|8320.6|155
1734333000000|2024-12-16 07:10:00|8323.6|8322.1|8322.2|8320.7|8323.7|8322.2|8322.1|8320.6|87
1734333300000|2024-12-16 07:15:00|8322.1|8320.6|8321.8|8320.9|8324.2|8322.7|8321.6|8320.1|114
1734333600000|2024-12-16 07:20:00|8321.7|8320.8|8323.1|8322.2|8323.6|8322.7|8321.2|8320.3|139
1734333900000|2024-12-16 07:25:00|8323|8322.1|8321.5|8320|8323.2|8322.3|8321.1|8320|140
1734334200000|2024-12-16 07:30:00|8321.6|8320.1|8321|8320.1|8322.8|8321.5|8320.1|8319.2|193
1734334500000|2024-12-16 07:35:00|8320.9|8320|8319.8|8318.9|8320.9|8320|8318.4|8317.5|157
1734334800000|2024-12-16 07:40:00|8319.6|8318.7|8319.7|8318.8|8320.4|8319.1|8319|8318.1|110
1734335100000|2024-12-16 07:45:00|8319.6|8318.7|8320.1|8319.2|8320.5|8319.6|8319|8318.1|103
1734335400000|2024-12-16 07:50:00|8319.7|8318.8|8317.5|8316.6|8320.6|8319.6|8317.3|8316.4|183
1734335700000|2024-12-16 07:55:00|8317.6|8316.7|8316|8315.1|8317.6|8316.7|8315.1|8314.2|211
1734336000000|2024-12-16 08:00:00|8315.9|8315|8318.5|8317.6|8319.5|8318.6|8315.5|8314.6|290
1734336300000|2024-12-16 08:05:00|8318.6|8317.7|8318.2|8317.3|8319.3|8318.2|8317.7|8316.8|252
1734336600000|2024-12-16 08:10:00|8318.1|8317.2|8318.7|8312.8|8318.7|8317.7|8314.3|8312.8|297
1734336900000|2024-12-16 08:15:00|8319.1|8312.9|8315.8|8314.3|8324.4|8316.7|8314.7|8312.4|382
1734337200000|2024-12-16 08:20:00|8315.7|8314.2|8317.6|8316.7|8318.7|8317.5|8314.7|8313.4|197
1734337500000|2024-12-16 08:25:00|8317.7|8316.8|8318.4|8315|8318.4|8316.8|8316.5|8314.7|254
1734337800000|2024-12-16 08:30:00|8318.7|8313.8|8320.5|8319.6|8326.2|8322.1|8318.3|8313.8|572
1734338100000|2024-12-16 08:35:00|8320.6|8319.7|8320.1|8318.6|8321.5|8320.4|8318|8317|304
1734338400000|2024-12-16 08:40:00|8320.2|8318.7|8318|8316.5|8322.1|8321|8316.9|8315.6|343
1734338700000|2024-12-16 08:45:00|8317.7|8316.2|8316.2|8315.3|8317.7|8316.3|8315.6|8314.1|227
1734339000000|2024-12-16 08:50:00|8316.3|8315.4|8312.9|8312|8316.4|8315.5|8311.3|8309.8|271
1734339300000|2024-12-16 08:55:00|8312.8|8311.9|8315.3|8313.8|8315.7|8314.6|8312.8|8311.9|219
1734339600000|2024-12-16 09:00:00|8316|8313.6|8315.2|8314.3|8318.3|8315.9|8313.2|8312.2|293
1734339900000|2024-12-16 09:05:00|8315.5|8314.6|8314.7|8313.8|8315.8|8314.9|8314.1|8313.1|252
1734340200000|2024-12-16 09:10:00|8314.6|8313.7|8316.5|8315.6|8317.6|8316.7|8314.6|8313.7|260
1734340500000|2024-12-16 09:15:00|8316.6|8315.7|8315|8314.1|8316.8|8315.9|8315|8314.1|202
1734340800000|2024-12-16 09:20:00|8315.2|8314.3|8312.5|8311|8315.9|8315|8312.4|8310.9|174
1734341100000|2024-12-16 09:25:00|8312.6|8311.1|8315.3|8309.8|8315.3|8312.9|8311.8|8309.8|290
1734341400000|2024-12-16 09:30:00|8315.4|8310.3|8303.5|8302.6|8315.5|8312.2|8303.2|8302.3|370
1734341700000|2024-12-16 09:35:00|8303.4|8302.5|8300.5|8299|8304|8302.6|8297.2|8295.9|387
1734342000000|2024-12-16 09:40:00|8300.2|8298.7|8300.1|8298.6|8301|8300.1|8299.3|8298.1|159
1734342300000|2024-12-16 09:45:00|8300|8298.5|8298.4|8297.5|8301.1|8299.6|8297.8|8296.9|134
1734342600000|2024-12-16 09:50:00|8298.3|8297.4|8298.6|8297.7|8300.4|8299.5|8298.3|8297.2|182
1734342900000|2024-12-16 09:55:00|8298.7|8297.8|8302.7|8301.2|8303.4|8302.5|8298.3|8297.4|279
1734343200000|2024-12-16 10:00:00|8302.4|8301.5|8301.9|8301|8304.5|8303.6|8301.6|8300.7|199
1734343500000|2024-12-16 10:05:00|8301.6|8300.7|8301.9|8300.4|8302.1|8301.2|8299.7|8298.8|157
1734343800000|2024-12-16 10:10:00|8301.2|8300.3|8298.9|8298|8301.3|8300.4|8298.1|8296.9|186
1734344100000|2024-12-16 10:15:00|8299.1|8298.2|8301.8|8300.9|8304.4|8302.9|8298.9|8298|208
1734344400000|2024-12-16 10:20:00|8301.7|8300.8|8301.8|8300.9|8302.8|8301.9|8301.2|8300.3|146
1734344700000|2024-12-16 10:25:00|8301.7|8300.8|8301.4|8300.5|8301.9|8301|8300.3|8299.4|153
1734345000000|2024-12-16 10:30:00|8301.3|8300.4|8301.5|8300.6|8302.1|8301|8300|8299.1|161
1734345300000|2024-12-16 10:35:00|8301.4|8300.5|8302.4|8300.9|8302.6|8301.1|8301|8299.5|185
1734345600000|2024-12-16 10:40:00|8302.3|8300.8|8296.8|8295.3|8302.4|8301|8296.5|8295.3|138
1734345900000|2024-12-16 10:45:00|8297|8295.5|8297.1|8296.2|8297.8|8296.9|8295.2|8294.3|194
1734346200000|2024-12-16 10:50:00|8297|8296.1|8296.5|8295.6|8297.1|8296.2|8295.3|8294.4|163
1734346500000|2024-12-16 10:55:00|8296.4|8295.5|8295.5|8294.6|8296.4|8295.5|8295|8294.1|117
1734346800000|2024-12-16 11:00:00|8295.4|8294.5|8297.5|8296.6|8298|8297.1|8294.7|8293.8|135
1734347100000|2024-12-16 11:05:00|8297.4|8296.5|8296.5|8295.6|8298.2|8297|8296.3|8295.4|122
1734347400000|2024-12-16 11:10:00|8296.8|8295.9|8296.8|8295.9|8297.5|8296.6|8296.4|8295.5|88
1734347700000|2024-12-16 11:15:00|8296.9|8296|8296.5|8295.6|8297.3|8296.4|8296.1|8295.2|98
1734348000000|2024-12-16 11:20:00|8296.4|8295.5|8295.9|8295|8296.5|8295.6|8295.3|8294.4|110
1734348300000|2024-12-16 11:25:00|8295.8|8294.9|8293.8|8292.9|8296|8295.1|8293.6|8292.7|120
1734348600000|2024-12-16 11:30:00|8293.7|8292.8|8293.9|8293|8293.9|8293|8292.4|8291.5|118
1734348900000|2024-12-16 11:35:00|8293.8|8292.9|8295.4|8294.5|8295.9|8295|8293.8|8292.9|101
1734349200000|2024-12-16 11:40:00|8295.3|8294.4|8291.3|8290.4|8295.4|8294.5|8290.9|8290|106
1734349500000|2024-12-16 11:45:00|8291.4|8290.5|8291.2|8290.3|8292|8291.1|8291.1|8290.2|100
1734349800000|2024-12-16 11:50:00|8291.1|8290.2|8292.5|8291.6|8292.5|8291.6|8290.9|8290|121
1734350100000|2024-12-16 11:55:00|8292.4|8291.5|8294.5|8293.6|8294.5|8293.6|8291.8|8290.9|104
1734350400000|2024-12-16 12:00:00|8294.6|8293.7|8295.3|8294.4|8295.5|8294.6|8293.9|8293|123
1734350700000|2024-12-16 12:05:00|8295.4|8294.5|8296.8|8295.9|8297.2|8296.3|8295.4|8294.5|87
1734351000000|2024-12-16 12:10:00|8296.9|8296|8296.6|8295.7|8297.5|8296.6|8296.4|8295.5|98
1734351300000|2024-12-16 12:15:00|8296.5|8295.6|8298.1|8297.2|8298.3|8297.4|8296.3|8295.4|107
1734351600000|2024-12-16 12:20:00|8298.2|8297.3|8298.5|8297.6|8298.8|8297.9|8296.5|8295.6|129
1734351900000|2024-12-16 12:25:00|8298.4|8297.5|8298.8|8297.9|8299|8298.1|8297.4|8296.5|140
1734352200000|2024-12-16 12:30:00|8298.9|8298|8299.3|8298.4|8299.4|8298.5|8297.4|8296.5|165
1734352500000|2024-12-16 12:35:00|8299.2|8298.3|8301|8300.1|8302.3|8301|8299|8298.1|186
1734352800000|2024-12-16 12:40:00|8300.9|8300|8299.2|8298.3|8301.1|8300.2|8298.5|8297.6|129
1734353100000|2024-12-16 12:45:00|8299.1|8298.2|8295.3|8294.4|8299.5|8298.6|8295|8294.1|145
1734353400000|2024-12-16 12:50:00|8295.2|8294.3|8294.4|8293.5|8296.3|8295.4|8294.3|8293.4|127
1734353700000|2024-12-16 12:55:00|8294.5|8293.6|8292.5|8291.6|8294.9|8294|8292|8290.8|296
1734354000000|2024-12-16 13:00:00|8292.4|8291.5|8296.1|8295.2|8297.1|8296.2|8292.3|8291.4|222
1734354300000|2024-12-16 13:05:00|8296.3|8295.4|8294.8|8293.9|8296.8|8295.9|8294.7|8293.8|215
1734354600000|2024-12-16 13:10:00|8294.7|8293.8|8295.8|8294.9|8296|8295.1|8293.7|8292.8|187
1734354900000|2024-12-16 13:15:00|8295.7|8294.8|8295.1|8293.6|8295.7|8294.8|8294.4|8293|147
1734355200000|2024-12-16 13:20:00|8295|8293.5|8295.7|8294.8|8295.9|8295|8294.2|8293.3|249
1734355500000|2024-12-16 13:25:00|8295.8|8294.9|8297.4|8295.1|8297.5|8295.5|8295|8294.1|212
1734355800000|2024-12-16 13:30:00|8297.1|8294.9|8295.7|8294.8|8297.1|8295.5|8294.9|8293.6|201
1734356100000|2024-12-16 13:35:00|8295.6|8294.7|8295.3|8294.4|8296.4|8295.5|8295|8294.1|244
1734356400000|2024-12-16 13:40:00|8295.2|8294.3|8296.1|8295.2|8296.5|8295.5|8295.2|8294.3|147
1734356700000|2024-12-16 13:45:00|8296|8295.1|8295.7|8294.2|8296.8|8295.9|8294.2|8293.1|152
1734357000000|2024-12-16 13:50:00|8295.8|8294.3|8296.2|8295.3|8298.1|8297.2|8295.7|8294.2|200
1734357300000|2024-12-16 13:55:00|8296.3|8295.4|8297.8|8296.9|8298.3|8297.2|8295.8|8294.9|225
1734357600000|2024-12-16 14:00:00|8297.7|8296.8|8293.9|8293|8298|8296.9|8293.7|8292.4|275
1734357900000|2024-12-16 14:05:00|8293.7|8292.8|8294.8|8293.9|8295.6|8294.7|8293.3|8292.4|196
1734358200000|2024-12-16 14:10:00|8294.7|8293.8|8292.8|8291.9|8294.8|8293.9|8292.7|8291.8|148
1734358500000|2024-12-16 14:15:00|8292.7|8291.8|8293.2|8291.7|8293.6|8292.4|8291.8|8290.9|234
1734358800000|2024-12-16 14:20:00|8293.3|8291.8|8289.8|8288.9|8294.3|8293.4|8289.8|8288.9|301
1734359100000|2024-12-16 14:25:00|8289.6|8288.7|8289.7|8288.8|8290.6|8289.7|8289.1|8288.2|205
1734359400000|2024-12-16 14:30:00|8290|8289.1|8289.9|8289|8291.4|8290.2|8289.6|8288.4|256
1734359700000|2024-12-16 14:35:00|8289.8|8288.9|8291.2|8289.7|8291.8|8290.3|8289.4|8288.2|281
1734360000000|2024-12-16 14:40:00|8291.3|8289.8|8296.6|8289.6|8296.6|8291.8|8290.2|8288.2|350
1734360300000|2024-12-16 14:45:00|8299.4|8288.9|8286.8|8285.9|8299.4|8290.4|8285.8|8284.9|517
1734360600000|2024-12-16 14:50:00|8286.7|8285.8|8287.6|8286.7|8288.1|8287.2|8285.7|8284.7|322
1734360900000|2024-12-16 14:55:00|8287.5|8286.6|8287.8|8286.9|8288.9|8288|8286.4|8285.5|326
1734361200000|2024-12-16 15:00:00|8287.9|8287|8286.2|8285.3|8289.1|8288|8285.9|8285|255
1734361500000|2024-12-16 15:05:00|8286.1|8285.2|8287|8286.1|8287.5|8286.4|8285.2|8284.3|244
1734361800000|2024-12-16 15:10:00|8286.9|8286|8286.9|8286|8288.2|8286.9|8286.2|8285.3|212
1734362100000|2024-12-16 15:15:00|8286.8|8285.9|8282.2|8281.3|8287.3|8286.4|8281.9|8281|360
1734362400000|2024-12-16 15:20:00|8282.3|8281.4|8282.3|8281.4|8283.8|8282.8|8282.1|8281|246
1734362700000|2024-12-16 15:25:00|8282.2|8281.3|8280.3|8278.8|8282.3|8281.4|8278.6|8277.1|328
1734363000000|2024-12-16 15:30:00|8280.4|8278.9|8282.6|8281.7|8284.9|8283.6|8280.4|8278.9|271
1734363300000|2024-12-16 15:35:00|8282.7|8281.8|8283.9|8282.4|8284.4|8283|8281.5|8280.6|241
1734363600000|2024-12-16 15:40:00|8283.8|8282.3|8283.3|8282.4|8286|8284.9|8283.2|8282|325
1734363900000|2024-12-16 15:45:00|8283.2|8282.3|8283.2|8282.3|8284.3|8283.1|8281.3|8280|376
1734364200000|2024-12-16 15:50:00|8283.3|8282.4|8281.2|8279.7|8284.2|8283|8279.9|8278.4|396
1734364500000|2024-12-16 15:55:00|8281.4|8279.9|8279.6|8278.7|8281.6|8280.4|8278.9|8277.6|413
1734364800000|2024-12-16 16:00:00|8279.5|8278.6|8280.7|8279.8|8282.6|8281.4|8279.4|8278.5|388
1734365100000|2024-12-16 16:05:00|8280.5|8279.6|8278.5|8277|8282.3|8280.9|8278.4|8276.9|339
1734365400000|2024-12-16 16:10:00|8278.4|8276.9|8276|8275.1|8279|8278.1|8276|8275.1|272
1734365700000|2024-12-16 16:15:00|8276.1|8275.2|8273.9|8273|8276.2|8275.2|8273.4|8272.5|245
1734366000000|2024-12-16 16:20:00|8273.8|8272.9|8275.5|8274.6|8275.6|8274.7|8273.5|8272.4|265
1734366300000|2024-12-16 16:25:00|8275.6|8274.7|8276.3|8274.8|8277|8275.5|8274.9|8273.5|283
1734366600000|2024-12-16 16:30:00|8276.2|8274.7|8274.8|8273.9|8277|8275.8|8274.7|8273.6|284
1734366900000|2024-12-16 16:35:00|8274.9|8274|8275.2|8274.3|8276.6|8275.4|8274.7|8273.6|260
1734367200000|2024-12-16 16:40:00|8275.3|8274.4|8275.8|8274.9|8277.5|8276|8275.2|8274|208
1734367500000|2024-12-16 16:45:00|8275.7|8274.8|8276.3|8275.4|8277|8275.8|8275|8274.1|259
1734367800000|2024-12-16 16:50:00|8276.2|8275.3|8283|8281.5|8283.2|8281.9|8275.7|8274.8|278
1734368100000|2024-12-16 16:55:00|8283.1|8281.6|8285.3|8283.8|8285.9|8284.4|8283.1|8281.6|216
1734368400000|2024-12-16 17:00:00|8285.4|8283.9|8284.7|8283.2|8286.1|8284.7|8284.4|8282.9|148
1734368700000|2024-12-16 17:05:00|8284.6|8283.1|8282.8|8281.9|8284.7|8283.3|8281.5|8280.1|222
1734369000000|2024-12-16 17:10:00|8282.7|8281.8|8285.3|8283.8|8286|8284.7|8282.7|8281.8|171
1734369300000|2024-12-16 17:15:00|8285.4|8283.9|8287.5|8286|8288.4|8287.2|8285|8283.8|226
1734369600000|2024-12-16 17:20:00|8287.3|8285.8|8287.1|8285.6|8287.4|8286.5|8285.8|8284.9|175
1734369900000|2024-12-16 17:25:00|8287|8285.5|8286.6|8285.7|8287.7|8286.8|8286|8284.7|163
1734370200000|2024-12-16 17:30:00|8286.4|8285.5|8287.6|8286.7|8287.7|8286.8|8286.2|8285.1|204
1734370500000|2024-12-16 17:35:00|8287.7|8286.8|8288.3|8286.8|8288.8|8287.3|8286.7|8285.4|219
1734370800000|2024-12-16 17:40:00|8288.2|8286.7|8285.7|8284.2|8288.5|8287|8285.2|8283.7|257
1734371100000|2024-12-16 17:45:00|8285.6|8284.1|8287.8|8286.3|8288.3|8286.8|8285.6|8284.1|191
1734371400000|2024-12-16 17:50:00|8287.9|8286.4|8286.6|8285.1|8288.1|8286.6|8286.5|8285|167
1734371700000|2024-12-16 17:55:00|8286.7|8285.2|8288.8|8287.3|8288.9|8287.4|8286.1|8284.6|220
1734372000000|2024-12-16 18:00:00|8289|8287.5|8288|8286.5|8290|8288.5|8287.8|8286.3|236
1734372300000|2024-12-16 18:05:00|8288.1|8286.6|8286.4|8284.9|8288.1|8286.6|8286|8284.5|83
1734372600000|2024-12-16 18:10:00|8286.7|8285.2|8285.4|8283.9|8286.8|8285.3|8284.3|8283.1|74
1734372900000|2024-12-16 18:15:00|8285.5|8284|8285.8|8284.3|8286.5|8285.6|8285.2|8283.7|112
1734373200000|2024-12-16 18:20:00|8285.7|8284.2|8282.8|8281.3|8286.1|8284.6|8282.2|8281|134
1734373500000|2024-12-16 18:25:00|8282.9|8281.4|8284|8282.5|8284.4|8283|8282.1|8281.2|143
1734373800000|2024-12-16 18:30:00|8284.1|8282.6|8282.1|8281.2|8284.1|8282.8|8282.1|8281.2|104
1734374100000|2024-12-16 18:35:00|8281.9|8281|8283.5|8282.6|8283.8|8282.9|8281.6|8280.5|91
1734374400000|2024-12-16 18:40:00|8283.4|8282.5|8284.4|8283.5|8284.9|8283.8|8283.4|8282.3|104
1734374700000|2024-12-16 18:45:00|8284.5|8283.6|8284.5|8283|8285|8283.7|8284|8282.5|68
1734375000000|2024-12-16 18:50:00|8284.4|8282.9|8284.7|8283.8|8285.1|8283.8|8283.7|8282.3|95
1734375300000|2024-12-16 18:55:00|8284.6|8283.7|8286.8|8285.3|8286.9|8285.6|8284.6|8283.7|345
1734375600000|2024-12-16 19:00:00|8286.9|8285.4|8285.7|8284.8|8287.4|8286.2|8285.5|8284.5|298
1734375900000|2024-12-16 19:05:00|8285.8|8284.9|8285.9|8284.4|8286.1|8285|8285|8283.9|121
1734376200000|2024-12-16 19:10:00|8285.8|8284.3|8285.7|8284.8|8286.7|8285.3|8285.4|8284.2|158
1734376500000|2024-12-16 19:15:00|8285.8|8284.9|8285.2|8284.3|8286.3|8285.3|8285|8284.1|114
1734376800000|2024-12-16 19:20:00|8285.3|8284.4|8285.2|8284.3|8285.6|8284.6|8284.8|8283.7|101
1734377100000|2024-12-16 19:25:00|8285.1|8284.2|8285.7|8284.8|8286.5|8285.1|8285.1|8284.2|92
1734377400000|2024-12-16 19:30:00|8285.6|8284.7|8286.3|8284.8|8287|8285.5|8285.1|8284.2|151
1734377700000|2024-12-16 19:35:00|8286.4|8284.9|8286.8|8285.3|8287.6|8286.1|8286.1|8284.6|165
1734378000000|2024-12-16 19:40:00|8286.7|8285.2|8287.2|8286.3|8287.6|8286.7|8286.6|8285.1|113
1734378300000|2024-12-16 19:45:00|8287.3|8286.4|8288.5|8287.6|8288.9|8287.7|8287.1|8286.2|106
1734378600000|2024-12-16 19:50:00|8288.4|8287.5|8286.9|8285.4|8288.5|8287.6|8286.8|8285.3|120
1734378900000|2024-12-16 19:55:00|8286.6|8285.7|8286.6|8285.7|8287|8285.9|8286.3|8285|146
1734379200000|2024-12-16 20:00:00|8286.5|8285.6|8286.6|8285.1|8287|8285.9|8286.1|8284.7|148
1734379500000|2024-12-16 20:05:00|8286.5|8285|8286.4|8285.5|8286.7|8285.6|8285.5|8284.5|99
1734379800000|2024-12-16 20:10:00|8286.3|8285.4|8285.9|8285|8286.3|8285.4|8285.3|8284.4|121
1734380100000|2024-12-16 20:15:00|8285.8|8284.9|8285.5|8284.6|8286.1|8285.2|8284.9|8284|98
1734380400000|2024-12-16 20:20:00|8285.6|8284.7|8286.8|8285.3|8286.9|8285.6|8285.2|8284.3|95
1734380700000|2024-12-16 20:25:00|8286.9|8285.4|8286.5|8285.6|8287.1|8286|8286.5|8285.2|149
1734381000000|2024-12-16 20:30:00|8286.6|8285.7|8286.4|8285.5|8286.8|8285.9|8286.3|8285.4|63
1734381300000|2024-12-16 20:35:00|8286.3|8285.4|8285.9|8285|8286.5|8285.6|8285.7|8284.8|50
1734381600000|2024-12-16 20:40:00|8286|8285.1|8287.1|8286.2|8287.3|8286.4|8285.6|8284.7|87
1734381900000|2024-12-16 20:45:00|8287|8286.1|8286.9|8285.4|8287.7|8286.8|8286.9|8285.4|105
1734382200000|2024-12-16 20:50:00|8286.8|8285.3|8286.6|8285.1|8286.8|8285.3|8286.1|8284.6|161
1734382500000|2024-12-16 20:55:00|8286.5|8285|8285.7|8284.8|8286.8|8285.3|8284.7|8283.5|196
1734382800000|2024-12-16 21:00:00|8285.8|8284.9|8286.3|8285.4|8286.7|8285.5|8285.7|8284.4|54
1734383100000|2024-12-16 21:05:00|8286.7|8285.2|8286.6|8285.7|8287.1|8286.2|8286.3|8285.1|44
1734383400000|2024-12-16 21:10:00|8286.7|8285.8|8286.9|8286|8287.4|8286.3|8286.4|8285.3|62
1734383700000|2024-12-16 21:15:00|8286.7|8285.8|8287.2|8286.3|8287.4|8286.4|8286.7|8285.7|52
1734384000000|2024-12-16 21:20:00|8287.3|8286.4|8286.7|8285.8|8287.7|8286.8|8286.5|8285.4|81
1734384300000|2024-12-16 21:25:00|8286.6|8285.7|8286.4|8285.5|8286.9|8285.9|8286.2|8285.1|88
1734384600000|2024-12-16 21:30:00|8286.6|8285.7|8286.6|8285.1|8287.3|8285.9|8286.4|8284.9|50
1734384900000|2024-12-16 21:35:00|8286.7|8285.2|8286.3|8285.4|8287|8285.8|8285.6|8284.4|74
1734385200000|2024-12-16 21:40:00|8286.5|8285|8287.2|8286.3|8287.3|8286.4|8286.2|8284.8|72
1734385500000|2024-12-16 21:45:00|8287.5|8286|8288.2|8286.7|8288.6|8287.1|8287.4|8285.9|91
1734385800000|2024-12-16 21:50:00|8288.1|8286.6|8289.2|8287.7|8289.4|8287.9|8288.1|8286.6|90
1734386100000|2024-12-16 21:55:00|8289.6|8287.2|8290.1|8284.6|8290.3|8287.2|8287.9|8284.6|298
1734386400000|2024-12-16 22:00:00|8290.7|8278.8|8292.7|8282.3|8293.4|8282.3|8290.6|8278.7|4
1734386700000|2024-12-16 22:05:00|8294|8283.6|8294.5|8282.6|8294.6|8283.7|8293.4|8282.6|8
1734387000000|2024-12-16 22:10:00|8294.7|8282.8|8294.5|8282.6|8295.1|8283.2|8293.5|8281.9|8
1734387300000|2024-12-16 22:15:00|8293.6|8282|8294|8282.4|8294.4|8282.6|8293.6|8282|4
1734387600000|2024-12-16 22:20:00|8293.8|8282.3|8293.7|8282.7|8293.9|8282.7|8293.7|8282.2|4
1734387900000|2024-12-16 22:25:00|8293.4|8282.5|8293.5|8282.7|8293.6|8282.7|8293.4|8282.5|6
1734388200000|2024-12-16 22:30:00|8293.2|8282.3|8293.4|8282.8|8294.3|8283.6|8293.2|8282.3|6
1734388500000|2024-12-16 22:35:00|8292.9|8282.3|8292.7|8281.9|8294.3|8283.1|8292.7|8281.9|25
1734388800000|2024-12-16 22:40:00|8293.4|8282.6|8292.8|8282.6|8294.1|8283.1|8292.5|8281.4|38
1734389100000|2024-12-16 22:45:00|8292.7|8282.9|8293.4|8282.4|8294.3|8283.5|8292.7|8282.4|8
1734389400000|2024-12-16 22:50:00|8292.7|8282.1|8293.4|8282.7|8293.7|8282.8|8292.6|8281.4|8
1734389700000|2024-12-16 22:55:00|8292.9|8281.9|8291|8282.6|8294.2|8283.5|8290.5|8281.9|63
1734390000000|2024-12-16 23:00:00|8292.2|8284.2|8288.9|8285.3|8292.5|8285.8|8288.4|8282.9|218
1734390300000|2024-12-16 23:05:00|8288.4|8285.8|8287.5|8286|8288.5|8286.7|8287.4|8285.8|37
1734390600000|2024-12-16 23:10:00|8287.4|8285.9|8287|8285.5|8288|8286.5|8287|8285.5|47
1734390900000|2024-12-16 23:15:00|8287.1|8285.6|8286.8|8285.9|8287.7|8286.3|8286.5|8284.9|56
1734391200000|2024-12-16 23:20:00|8286.9|8286|8287.5|8286|8288.2|8286.5|8286.7|8285|84
1734391500000|2024-12-16 23:25:00|8287.4|8285.9|8287.7|8286.2|8288.2|8287|8287.1|8285.8|59
1734391800000|2024-12-16 23:30:00|8287.6|8286.1|8287.5|8286.6|8288.1|8286.8|8287.1|8285.9|51
1734392100000|2024-12-16 23:35:00|8287.3|8286.4|8287.4|8285.9|8287.5|8286.4|8286.9|8285.8|22
1734392400000|2024-12-16 23:40:00|8287.3|8285.8|8287.3|8285.8|8287.5|8286|8287.2|8285.7|27
1734392700000|2024-12-16 23:45:00|8287.2|8285.7|8287.7|8286.2|8287.7|8286.2|8287.2|8285.7|41
1734393000000|2024-12-16 23:50:00|8287.6|8286.1|8288.1|8286.6|8288.5|8287|8287.2|8286|33
1734393300000|2024-12-16 23:55:00|8287.9|8286.4|8288.3|8286.8|8288.4|8286.9|8287.1|8285.6|53
1734393600000|2024-12-17 00:00:00|8288.4|8286.9|8287.3|8285.8|8288.7|8287.2|8286.5|8285|120
1734393900000|2024-12-17 00:05:00|8287.1|8285.6|8286.7|8285.2|8287.4|8286.2|8286.3|8284.8|83
1734394200000|2024-12-17 00:10:00|8286.8|8285.3|8285.8|8284.3|8286.9|8285.4|8285.3|8283.8|80
1734394500000|2024-12-17 00:15:00|8285.9|8284.4|8285.9|8284.4|8286.2|8284.7|8285.4|8283.9|87
1734394800000|2024-12-17 00:20:00|8285.7|8284.2|8286.4|8284.9|8286.6|8285.2|8285.5|8284.1|102
1734395100000|2024-12-17 00:25:00|8286.3|8284.8|8286.7|8285.8|8287.1|8285.8|8286.2|8284.7|54
1734395400000|2024-12-17 00:30:00|8287.1|8285.6|8287.5|8286|8287.7|8286.2|8286.4|8285.3|77
1734395700000|2024-12-17 00:35:00|8287.6|8286.1|8289.5|8288.6|8289.5|8288.6|8287.4|8285.9|102
1734396000000|2024-12-17 00:40:00|8289.4|8288.5|8289.7|8288.8|8290|8288.9|8289|8287.8|53
1734396300000|2024-12-17 00:45:00|8289.6|8288.7|8291.3|8290.4|8291.4|8290.5|8289.6|8288.4|99
1734396600000|2024-12-17 00:50:00|8291.6|8290.7|8295|8293.5|8296.6|8295.3|8290.5|8289.6|226
1734396900000|2024-12-17 00:55:00|8296|8294.5|8294.9|8293.4|8296|8294.5|8293.4|8292|178
1734397200000|2024-12-17 01:00:00|8295|8293.5|8292.2|8291.3|8295.6|8294.1|8292.1|8291.2|216
1734397500000|2024-12-17 01:05:00|8292.1|8291.2|8291.7|8290.8|8292.6|8291.3|8291|8289.7|129
1734397800000|2024-12-17 01:10:00|8291.6|8290.7|8291|8290.1|8292.3|8291.4|8290.9|8290|169
1734398100000|2024-12-17 01:15:00|8290.9|8290|8291.6|8290.7|8291.7|8290.8|8290.3|8289.4|435
1734398400000|2024-12-17 01:20:00|8291.7|8290.8|8291.7|8290.8|8292.1|8291.1|8291.1|8290.2|220
1734398700000|2024-12-17 01:25:00|8291.6|8290.7|8291.1|8290.2|8291.8|8290.9|8291|8290.1|283
1734399000000|2024-12-17 01:30:00|8291.1|8290.2|8290.7|8289.8|8291.3|8290.4|8290.1|8289.2|234
1734399300000|2024-12-17 01:35:00|8290.8|8289.9|8290.7|8289.8|8291.2|8290|8290.3|8289.4|212
1734399600000|2024-12-17 01:40:00|8290.8|8289.9|8291.4|8290.5|8291.8|8290.9|8290.7|8289.8|304
1734399900000|2024-12-17 01:45:00|8291.4|8290.5|8291.4|8290.5|8292.1|8291.1|8291.3|8290.4|249
1734400200000|2024-12-17 01:50:00|8291.5|8290.6|8291.2|8290.3|8292|8290.8|8291|8289.6|132
1734400500000|2024-12-17 01:55:00|8291.3|8290.4|8291.9|8291|8292.3|8291.4|8290.9|8290|270
1734400800000|2024-12-17 02:00:00|8291.8|8290.9|8291.9|8291|8292.5|8291.6|8291.8|8290.9|377
1734401100000|2024-12-17 02:05:00|8291.8|8290.9|8292.7|8291.8|8293|8292.1|8291.7|8290.7|176
1734401400000|2024-12-17 02:10:00|8292.6|8291.7|8290.6|8289.7|8292.6|8291.7|8290.6|8289.5|269
1734401700000|2024-12-17 02:15:00|8290.5|8289.6|8290.6|8289.7|8291.6|8290.7|8290.3|8289.4|133
1734402000000|2024-12-17 02:20:00|8290.7|8289.8|8291.5|8290.6|8291.5|8290.6|8290.5|8289.6|124
1734402300000|2024-12-17 02:25:00|8291.4|8290.5|8290.8|8289.9|8291.6|8290.7|8290.7|8289.8|122
1734402600000|2024-12-17 02:30:00|8290.9|8290|8290.8|8289.9|8291.4|8290.1|8290.1|8289.2|295
1734402900000|2024-12-17 02:35:00|8290.9|8290|8291.1|8290.2|8291.8|8290.7|8290.8|8289.7|239
1734403200000|2024-12-17 02:40:00|8291.2|8290.3|8291.7|8290.2|8291.7|8290.6|8290.9|8289.9|244
1734403500000|2024-12-17 02:45:00|8291.5|8290|8290.4|8289.5|8291.6|8290.5|8290.1|8289.2|170
1734403800000|2024-12-17 02:50:00|8290.3|8289.4|8289.7|8288.8|8291.1|8289.9|8289.7|8288.8|112
1734404100000|2024-12-17 02:55:00|8289.6|8288.7|8289.5|8288|8290|8289.1|8288.7|8287.5|153
1734404400000|2024-12-17 03:00:00|8289.6|8288.1|8289.2|8288.3|8289.8|8288.7|8288.4|8287.5|170
1734404700000|2024-12-17 03:05:00|8289.1|8288.2|8289.8|8288.9|8290|8289.1|8288.8|8287.9|137
1734405000000|2024-12-17 03:10:00|8290|8289.1|8289.7|8288.8|8290|8289.1|8289.4|8288.5|258
1734405300000|2024-12-17 03:15:00|8289.8|8288.9|8289.9|8289|8290|8289.1|8289.4|8288.5|173
1734405600000|2024-12-17 03:20:00|8289.8|8288.9|8290.4|8289.5|8290.8|8289.6|8289.8|8288.6|118
1734405900000|2024-12-17 03:25:00|8290.3|8289.4|8289.3|8288.4|8290.4|8289.4|8289.1|8287.8|165
1734406200000|2024-12-17 03:30:00|8289.4|8288.5|8288|8287.1|8289.4|8288.5|8287.8|8286.9|115
1734406500000|2024-12-17 03:35:00|8288.1|8287.2|8289.7|8288.8|8290.2|8289.1|8288.1|8287.2|182
1734406800000|2024-12-17 03:40:00|8289.8|8288.9|8289.2|8288.3|8290.1|8289|8289.2|8288.1|140
1734407100000|2024-12-17 03:45:00|8289.3|8288.4|8289.4|8288.5|8290|8289.1|8288.9|8288|188
1734407400000|2024-12-17 03:50:00|8289.7|8288.2|8289.1|8288.2|8289.8|8288.5|8288.6|8287.7|63
1734407700000|2024-12-17 03:55:00|8289|8288.1|8289|8288.1|8289.2|8288.3|8288.6|8287.3|64
1734408000000|2024-12-17 04:00:00|8288.9|8288|8288.3|8287.4|8289.2|8288.3|8288.1|8287.2|52
1734408300000|2024-12-17 04:05:00|8288.2|8287.3|8288.3|8287.4|8288.6|8287.7|8287.8|8286.8|71
1734408600000|2024-12-17 04:10:00|8288.4|8287.5|8287.9|8287|8288.4|8287.5|8287.7|8286.8|126
1734408900000|2024-12-17 04:15:00|8288|8287.1|8287.2|8286.3|8288|8287.1|8287.2|8286.2|90
1734409200000|2024-12-17 04:20:00|8287.3|8286.4|8287.3|8285.8|8287.5|8286.5|8286.9|8285.6|70
1734409500000|2024-12-17 04:25:00|8287.4|8285.9|8288|8286.5|8288|8286.6|8286.5|8285.6|98
1734409800000|2024-12-17 04:30:00|8288.1|8286.6|8287.7|8286.8|8288.2|8286.9|8287.5|8286.3|222
1734410100000|2024-12-17 04:35:00|8287.8|8286.9|8288|8286.5|8288.2|8287|8287.6|8286.4|354
1734410400000|2024-12-17 04:40:00|8288.1|8286.6|8288.3|8287.4|8288.4|8287.5|8287.9|8286.6|86
1734410700000|2024-12-17 04:45:00|8288.2|8287.3|8288.2|8286.7|8288.4|8287.5|8287.1|8286.1|185
1734411000000|2024-12-17 04:50:00|8288.1|8286.6|8288|8287.1|8288.7|8287.2|8287.8|8286.6|114
1734411300000|2024-12-17 04:55:00|8287.9|8287|8288.6|8287.1|8288.8|8287.6|8287.8|8286.6|60
1734411600000|2024-12-17 05:00:00|8288.7|8287.2|8289|8288.1|8289|8288.1|8288.4|8287.1|172
1734411900000|2024-12-17 05:05:00|8288.9|8288|8289.4|8287.9|8289.7|8288.5|8288.8|8287.4|82
1734412200000|2024-12-17 05:10:00|8289.3|8287.8|8288.6|8287.7|8289.5|8288.4|8288.5|8287.3|54
1734412500000|2024-12-17 05:15:00|8288.5|8287.6|8288.9|8288|8289.1|8288.1|8288.4|8287.3|143
1734412800000|2024-12-17 05:20:00|8289.1|8287.6|8288.6|8287.7|8289.2|8288|8288.2|8287.1|115
1734413100000|2024-12-17 05:25:00|8288.7|8287.8|8288.6|8287.7|8289.3|8288.1|8288.3|8287.3|145
1734413400000|2024-12-17 05:30:00|8288.5|8287.6|8290.4|8288.9|8290.5|8289|8288.3|8287.1|245
1734413700000|2024-12-17 05:35:00|8290.2|8288.7|8290|8289.1|8290.6|8289.3|8289.8|8288.4|98
1734414000000|2024-12-17 05:40:00|8290.1|8289.2|8289.4|8288.5|8290.4|8289.2|8289.1|8287.9|128
1734414300000|2024-12-17 05:45:00|8289.3|8288.4|8289.2|8288.3|8289.6|8288.6|8288.6|8287.5|186
1734414600000|2024-12-17 05:50:00|8288.8|8287.9|8288.6|8287.7|8289.7|8288.3|8288.3|8287.4|171
1734414900000|2024-12-17 05:55:00|8288.4|8287.5|8288.5|8287.6|8289.1|8288.1|8288|8287.1|194
1734415200000|2024-12-17 06:00:00|8288.8|8287.3|8288.8|8287.9|8289.3|8288.1|8288.3|8287.1|155
1734415500000|2024-12-17 06:05:00|8288.9|8288|8288|8287.1|8288.9|8288|8288|8287.1|131
1734415800000|2024-12-17 06:10:00|8288.1|8287.2|8288.3|8287.4|8288.5|8287.6|8287.7|8286.8|140
1734416100000|2024-12-17 06:15:00|8288.4|8287.5|8287.3|8286.4|8288.4|8287.5|8287.1|8286.2|139
1734416400000|2024-12-17 06:20:00|8287.2|8286.3|8287.3|8286.4|8288.3|8287.2|8286.4|8285.3|229
1734416700000|2024-12-17 06:25:00|8287.4|8286.5|8287.3|8286.4|8288|8287.1|8287|8286.1|142
1734417000000|2024-12-17 06:30:00|8287.4|8286.5|8287.7|8286.8|8288|8287.1|8287.2|8286.1|122
1734417300000|2024-12-17 06:35:00|8287.6|8286.7|8287.9|8287|8288.7|8287.8|8287.5|8286.6|234
1734417600000|2024-12-17 06:40:00|8288|8287.1|8287.2|8286.3|8288|8287.1|8286.6|8285.7|231
1734417900000|2024-12-17 06:45:00|8287.3|8286.4|8287.9|8287|8289.3|8288.4|8287.2|8286.3|184
1734418200000|2024-12-17 06:50:00|8288|8287.1|8288.2|8287.3|8288.5|8287.6|8287.4|8286.5|116
1734418500000|2024-12-17 06:55:00|8288.3|8287.4|8291.4|8286.5|8291.4|8289|8288.3|8286.5|378
1734418800000|2024-12-17 07:00:00|8292.8|8286.7|8275.4|8273.9|8292.8|8286.7|8272.3|8270.8|513
1734419100000|2024-12-17 07:05:00|8275.6|8274.1|8274.9|8274|8275.8|8274.7|8273.5|8272.6|321
1734419400000|2024-12-17 07:10:00|8275|8274.1|8274.5|8273.6|8277|8276.1|8272.5|8271.2|301
1734419700000|2024-12-17 07:15:00|8274.3|8273.4|8274.7|8273.8|8275.4|8274.5|8272.5|8271.2|272
1734420000000|2024-12-17 07:20:00|8274.8|8273.9|8274.3|8273.4|8275.6|8274.7|8273.6|8272.7|175
1734420300000|2024-12-17 07:25:00|8274.2|8273.3|8274.7|8273.8|8275.6|8274.7|8273.5|8272.6|134
1734420600000|2024-12-17 07:30:00|8274.9|8274|8270.1|8269.2|8275.2|8274.3|8269|8268.1|379
1734420900000|2024-12-17 07:35:00|8270|8269.1|8270.2|8269.3|8270.8|8269.9|8269.2|8268.3|201
1734421200000|2024-12-17 07:40:00|8270.1|8269.2|8267.7|8266.8|8270.1|8269.2|8266.2|8265.3|192
1734421500000|2024-12-17 07:45:00|8267.6|8266.7|8266.6|8265.7|8267.6|8266.7|8264.8|8263.9|190
1734421800000|2024-12-17 07:50:00|8266.8|8265.9|8267|8266.1|8268|8266.7|8265.8|8264.9|170
1734422100000|2024-12-17 07:55:00|8266.9|8266|8267.4|8265.9|8267.5|8266.6|8265.5|8264|229
1734422400000|2024-12-17 08:00:00|8267|8266.1|8263.9|8263|8267.2|8266.3|8263.3|8262.4|257
1734422700000|2024-12-17 08:05:00|8264|8263.1|8266.2|8265.3|8266.8|8265.9|8262.7|8261.8|235
1734423000000|2024-12-17 08:10:00|8266.3|8265.4|8269.9|8269|8270.6|8269.2|8265.4|8264.5|248
1734423300000|2024-12-17 08:15:00|8270|8269.1|8269.9|8269|8270.1|8269.2|8268|8266.7|220
1734423600000|2024-12-17 08:20:00|8269.8|8268.9|8269.8|8268.9|8270.3|8269.4|8268.2|8267.3|187
1734423900000|2024-12-17 08:25:00|8269.7|8268.8|8268.9|8268|8270.9|8270|8268.8|8267.9|137
1734424200000|2024-12-17 08:30:00|8269|8268.1|8269.9|8269|8270.4|8269.5|8268.5|8267.6|195
1734424500000|2024-12-17 08:35:00|8269.7|8268.8|8268|8267.1|8270.2|8269.3|8268|8267.1|151
1734424800000|2024-12-17 08:40:00|8267.9|8267|8265.1|8264.2|8268.1|8267.2|8264.6|8263.7|196
1734425100000|2024-12-17 08:45:00|8265.2|8264.3|8263.8|8262.9|8265.9|8264.8|8263.4|8262.5|209
1734425400000|2024-12-17 08:50:00|8263.7|8262.8|8263.7|8262.8|8265.5|8264.6|8262.9|8262|212
1734425700000|2024-12-17 08:55:00|8263.9|8263|8265.8|8262.5|8265.8|8264.5|8263.2|8262|220
1734426000000|2024-12-17 09:00:00|8265.7|8262.4|8260.9|8260|8265.7|8264.2|8260|8259.1|414
1734426300000|2024-12-17 09:05:00|8260.8|8259.9|8260|8259.1|8261.3|8260.4|8259.3|8258.4|208
1734426600000|2024-12-17 09:10:00|8259.9|8259|8260|8259.1|8262.2|8261.1|8259.9|8259|161
1734426900000|2024-12-17 09:15:00|8260.2|8259.3|8261.7|8260.2|8261.7|8260.8|8259.6|8258.7|215
1734427200000|2024-12-17 09:20:00|8261.6|8260.1|8263.3|8262.4|8265.2|8264.3|8260.6|8259.1|176
1734427500000|2024-12-17 09:25:00|8263.4|8262.5|8260.9|8260|8263.6|8262.5|8260.6|8259.7|154
1734427800000|2024-12-17 09:30:00|8260.5|8259.6|8260|8259.1|8260.8|8259.9|8259.4|8258.4|160
1734428100000|2024-12-17 09:35:00|8260.1|8259.2|8262.2|8261.3|8263.1|8262.2|8259.9|8259|166
1734428400000|2024-12-17 09:40:00|8262.1|8261.2|8261|8260.1|8262.4|8261.5|8260.3|8259.4|167
1734428700000|2024-12-17 09:45:00|8261.1|8260.2|8262.3|8261.4|8263|8262.1|8259.5|8258.6|148
1734429000000|2024-12-17 09:50:00|8262.2|8261.3|8262.2|8260.7|8263.2|8262.1|8261.1|8260.1|182
1734429300000|2024-12-17 09:55:00|8262.1|8260.6|8266.4|8263.3|8267|8266.1|8260.9|8259.8|427
1734429600000|2024-12-17 10:00:00|8267.8|8263.4|8267|8266.1|8268.8|8267.2|8264.7|8262.5|313
1734429900000|2024-12-17 10:05:00|8266.9|8266|8266.1|8265.2|8268.1|8267.2|8265.9|8264.7|239
1734430200000|2024-12-17 10:10:00|8266|8265.1|8266.7|8265.8|8267.7|8266.8|8265.5|8264.6|249
1734430500000|2024-12-17 10:15:00|8266.8|8265.9|8269.7|8268.8|8270.1|8269.2|8266.8|8265.9|293
1734430800000|2024-12-17 10:20:00|8269.8|8268.9|8271.3|8269.8|8273|8271.8|8269.8|8268.9|280
1734431100000|2024-12-17 10:25:00|8271.1|8269.6|8268.4|8267.5|8271.5|8270|8267|8265.5|296
1734431400000|2024-12-17 10:30:00|8268.7|8267.2|8265.8|8264.3|8269|8267.5|8264.5|8263|296
1734431700000|2024-12-17 10:35:00|8265.7|8264.2|8266.1|8264.6|8266.3|8265.1|8264|8263.1|197
1734432000000|2024-12-17 10:40:00|8266|8264.5|8266|8264.5|8266.2|8265|8264.9|8263.7|237
1734432300000|2024-12-17 10:45:00|8265.5|8264|8262|8261.1|8265.5|8264|8260.9|8259.7|170
1734432600000|2024-12-17 10:50:00|8261.8|8260.9|8262.9|8261.4|8263|8262|8261.5|8260.2|186
1734432900000|2024-12-17 10:55:00|8262.8|8261.3|8262.9|8261.4|8263.5|8262.3|8260.9|8260|201
1734433200000|2024-12-17 11:00:00|8263|8261.5|8262.1|8260.6|8264.5|8263.3|8262|8260.5|211
1734433500000|2024-12-17 11:05:00|8262|8260.5|8259.6|8258.7|8262.1|8260.9|8259.6|8258.6|144
1734433800000|2024-12-17 11:10:00|8259.7|8258.8|8259.8|8258.9|8261|8260.1|8259.1|8258.2|123
1734434100000|2024-12-17 11:15:00|8260|8259.1|8260.6|8259.7|8260.8|8259.9|8259.6|8258.7|91
1734434400000|2024-12-17 11:20:00|8261.1|8260.2|8264.3|8263.4|8264.4|8263.5|8261|8260.1|145
1734434700000|2024-12-17 11:25:00|8264.4|8263.5|8264|8262.5|8265|8264.1|8263.5|8262|154
1734435000000|2024-12-17 11:30:00|8263.9|8262.4|8261.7|8260.8|8264.6|8263.1|8261.6|8260.7|126
1734435300000|2024-12-17 11:35:00|8261.8|8260.9|8262.5|8261.6|8264.9|8263.9|8261.8|8260.9|139
1734435600000|2024-12-17 11:40:00|8262.6|8261.7|8263.5|8262|8263.7|8262.4|8261|8260.1|130
1734435900000|2024-12-17 11:45:00|8263.4|8261.9|8264.5|8263.6|8265.5|8264.1|8262.7|8261.7|140
1734436200000|2024-12-17 11:50:00|8264.4|8263.5|8260.9|8259.4|8265|8264.1|8259.9|8258.7|159
1734436500000|2024-12-17 11:55:00|8261|8259.5|8262|8261.1|8262.7|8261.8|8260.1|8259.2|154
1734436800000|2024-12-17 12:00:00|8262.1|8261.2|8261.7|8260.8|8262.5|8261.6|8261.3|8260|215
1734437100000|2024-12-17 12:05:00|8261.8|8260.9|8262.5|8261.6|8262.7|8261.8|8260.3|8259.4|177
1734437400000|2024-12-17 12:10:00|8262.4|8261.5|8263.1|8262.2|8263.3|8262.4|8261.3|8260.4|146
1734437700000|2024-12-17 12:15:00|8263|8262.1|8263.8|8262.9|8264.5|8263.6|8262.2|8261.3|184
1734438000000|2024-12-17 12:20:00|8263.9|8263|8263.3|8262.4|8264.9|8263.4|8262.8|8261.8|123
1734438300000|2024-12-17 12:25:00|8263.4|8262.5|8262.3|8261.4|8263.8|8262.9|8261.7|8260.8|119
1734438600000|2024-12-17 12:30:00|8262.4|8261.5|8262.9|8262|8263.4|8262.5|8262.2|8261.3|87
1734438900000|2024-12-17 12:35:00|8262.8|8261.9|8259.8|8258.9|8262.9|8262|8258.9|8258|185
1734439200000|2024-12-17 12:40:00|8259.7|8258.8|8261.1|8259.6|8261.9|8260.9|8259.7|8258.5|244
1734439500000|2024-12-17 12:45:00|8261|8259.5|8261.3|8260.4|8261.6|8260.7|8260.4|8259.5|168
1734439800000|2024-12-17 12:50:00|8261.4|8260.5|8261.7|8260.8|8262.5|8261.6|8261.3|8260.4|150
1734440100000|2024-12-17 12:55:00|8261.6|8260.7|8265|8264.1|8265.5|8264.6|8261.4|8260.5|242
1734440400000|2024-12-17 13:00:00|8264.9|8264|8265.8|8264.3|8267.1|8265.6|8264.3|8263.4|292
1734440700000|2024-12-17 13:05:00|8265.7|8264.2|8265.1|8264.2|8265.8|8264.9|8264.2|8263.3|151
1734441000000|2024-12-17 13:10:00|8265.2|8264.3|8266.5|8265|8266.8|8265.3|8264.3|8263.4|177
1734441300000|2024-12-17 13:15:00|8266.4|8264.9|8265.1|8264.2|8266.5|8265.6|8264.8|8263.9|179
1734441600000|2024-12-17 13:20:00|8265.2|8264.3|8264.9|8264|8265.8|8264.9|8264.5|8263.6|218
1734441900000|2024-12-17 13:25:00|8265.3|8264.4|8266.7|8262.8|8266.7|8265.3|8264.5|8262.3|212
1734442200000|2024-12-17 13:30:00|8267|8262.9|8266.2|8265.3|8268.4|8267.5|8264.7|8261.4|410
1734442500000|2024-12-17 13:35:00|8266.1|8265.2|8264.7|8263.2|8266.2|8265.3|8262.3|8261.4|324
1734442800000|2024-12-17 13:40:00|8264.8|8263.3|8267.1|8266.2|8267.4|8266.3|8263.7|8262.5|253
1734443100000|2024-12-17 13:45:00|8267.2|8266.3|8268|8267.1|8268.8|8267.9|8266.6|8265.7|220
1734443400000|2024-12-17 13:50:00|8268.1|8267.2|8269.8|8268.9|8270.8|8269.9|8266.8|8265.9|177
1734443700000|2024-12-17 13:55:00|8269.7|8268.8|8270.6|8269.7|8270.8|8269.9|8268.9|8268|166
1734444000000|2024-12-17 14:00:00|8270.5|8269.6|8271.6|8270.7|8271.8|8270.9|8269.9|8269|244
1734444300000|2024-12-17 14:05:00|8271.5|8270.6|8270.5|8269.6|8272.2|8271.3|8270.3|8269.4|191
1734444600000|2024-12-17 14:10:00|8270.7|8269.8|8273.3|8271.8|8274.1|8273.2|8270.6|8269.7|227
1734444900000|2024-12-17 14:15:00|8273.4|8271.9|8274.1|8272.6|8275.5|8274.3|8273.3|8271.8|312
1734445200000|2024-12-17 14:20:00|8274|8272.5|8273.6|8272.7|8274.4|8273.2|8272.1|8271.1|209
1734445500000|2024-12-17 14:25:00|8273.7|8272.8|8274.8|8273.3|8275.1|8273.6|8272.7|8271.4|187
1734445800000|2024-12-17 14:30:00|8274.9|8273.4|8276.6|8275.7|8277.6|8276.7|8274.7|8273.4|272
1734446100000|2024-12-17 14:35:00|8276.7|8275.8|8282.2|8280.7|8282.3|8281.4|8276.6|8275.5|264
1734446400000|2024-12-17 14:40:00|8282.3|8280.8|8279|8278.1|8283.4|8282.1|8279|8278.1|278
1734446700000|2024-12-17 14:45:00|8279.1|8278.2|8278.9|8278|8280.4|8279.5|8278.1|8276.8|213
1734447000000|2024-12-17 14:50:00|8279|8278.1|8276.7|8275.8|8279.4|8278.5|8275.8|8274.3|322
1734447300000|2024-12-17 14:55:00|8276.8|8275.9|8277.1|8276.2|8277.1|8276.2|8273.6|8272.1|353
1734447600000|2024-12-17 15:00:00|8277|8276.1|8277.9|8277|8280.2|8278.9|8277|8276.1|192
1734447900000|2024-12-17 15:05:00|8277.8|8276.9|8274.5|8273.6|8278.7|8277.6|8273.1|8271.8|217
1734448200000|2024-12-17 15:10:00|8274.4|8273.5|8270.9|8270|8274.6|8273.7|8270.3|8269.4|216
1734448500000|2024-12-17 15:15:00|8271|8270.1|8264.5|8263.6|8271.8|8270.7|8263.5|8262.6|309
1734448800000|2024-12-17 15:20:00|8264.9|8264|8266.7|8265.8|8268|8266.9|8264.6|8263.7|282
1734449100000|2024-12-17 15:25:00|8266.5|8265.6|8269.6|8268.1|8271.2|8269.7|8266.1|8265.2|257
1734449400000|2024-12-17 15:30:00|8269.7|8268.2|8266.5|8265.6|8270.1|8268.6|8266.3|8265.4|294
1734449700000|2024-12-17 15:35:00|8266.4|8265.5|8266.8|8265.9|8268|8267.1|8265.4|8264.5|312
1734450000000|2024-12-17 15:40:00|8266.7|8265.8|8264.3|8263.4|8266.7|8265.8|8262.4|8261.5|293
1734450300000|2024-12-17 15:45:00|8264.4|8263.5|8261.3|8260.4|8265.3|8264.4|8261.3|8260.4|332
1734450600000|2024-12-17 15:50:00|8261.2|8260.3|8263|8262.1|8264.9|8263.8|8261|8260.1|309
1734450900000|2024-12-17 15:55:00|8262.9|8262|8260.8|8259.9|8262.9|8262|8258.6|8257.7|404
1734451200000|2024-12-17 16:00:00|8260.9|8260|8261.7|8260.8|8262.9|8262|8259.6|8258.7|379
1734451500000|2024-12-17 16:05:00|8261.8|8260.9|8263.2|8262.3|8263.6|8262.7|8261.1|8260.2|235
1734451800000|2024-12-17 16:10:00|8263.3|8262.4|8264.3|8262.8|8265.3|8263.9|8262.6|8261.4|239
1734452100000|2024-12-17 16:15:00|8264.2|8262.7|8264|8263.1|8265.5|8264.2|8263.6|8262.6|231
1734452400000|2024-12-17 16:20:00|8264.1|8263.2|8263.8|8262.9|8264.2|8263.3|8262.1|8261.2|231
1734452700000|2024-12-17 16:25:00|8264|8263.1|8262.7|8261.2|8265|8263.6|8262.2|8261|335
1734453000000|2024-12-17 16:30:00|8262.8|8261.3|8260.4|8259.5|8262.8|8261.5|8259.8|8258.9|238
1734453300000|2024-12-17 16:35:00|8260.5|8259.6|8259.4|8258.5|8261.2|8259.7|8259.2|8257.8|160
1734453600000|2024-12-17 16:40:00|8259.2|8258.3|8259.6|8258.7|8260|8258.9|8258.9|8257.8|159
1734453900000|2024-12-17 16:45:00|8259.7|8258.8|8259.2|8258.3|8260|8258.8|8258.9|8257.5|146
1734454200000|2024-12-17 16:50:00|8259.1|8258.2|8260.7|8259.2|8260.8|8259.5|8259.1|8257.8|144
1734454500000|2024-12-17 16:55:00|8260.6|8259.1|8261.4|8260.5|8262.4|8261.5|8258.7|8257.8|240
1734454800000|2024-12-17 17:00:00|8261.6|8260.7|8261.8|8260.9|8262.5|8261.4|8260.9|8260|189
1734455100000|2024-12-17 17:05:00|8262.1|8261.2|8262.7|8261.8|8264.5|8263.2|8261.5|8260|260
1734455400000|2024-12-17 17:10:00|8262.8|8261.9|8258.9|8257.4|8263.5|8262.1|8258.7|8257.2|402
1734455700000|2024-12-17 17:15:00|8259|8257.5|8260.7|8259.2|8261.8|8260.5|8258.8|8257.4|230
1734456000000|2024-12-17 17:20:00|8260.6|8259.1|8259.3|8258.4|8261.4|8260|8259.2|8258.3|217
1734456300000|2024-12-17 17:25:00|8259.6|8258.7|8260.4|8259.5|8260.5|8259.6|8259.3|8258.4|174
1734456600000|2024-12-17 17:30:00|8260.3|8259.4|8258|8257.1|8261.2|8260.3|8257.9|8257|148
1734456900000|2024-12-17 17:35:00|8257.9|8257|8257.3|8256.4|8258.7|8257.5|8256.9|8256|117
1734457200000|2024-12-17 17:40:00|8257.4|8256.5|8258.1|8256.6|8258.2|8256.7|8256.1|8254.7|169
1734457500000|2024-12-17 17:45:00|8258.2|8256.7|8256.3|8254.8|8258.3|8256.8|8256|8254.5|138
1734457800000|2024-12-17 17:50:00|8256.2|8254.7|8253.4|8252.5|8256.4|8255.5|8253.1|8251.9|198
1734458100000|2024-12-17 17:55:00|8253.3|8252.4|8255.4|8253.9|8255.4|8254.3|8251.6|8250.7|244
1734458400000|2024-12-17 18:00:00|8254.8|8254|8254.7|8253.2|8256.1|8254.7|8254.2|8253|284
1734458700000|2024-12-17 18:05:00|8254.8|8253.3|8254.4|8252.9|8255|8253.5|8253.2|8252.3|198
1734459000000|2024-12-17 18:10:00|8254.3|8252.8|8254.6|8253.7|8254.8|8253.7|8253.6|8252.4|147
1734459300000|2024-12-17 18:15:00|8254.7|8253.8|8254.7|8253.8|8255.2|8254.3|8254.3|8253.4|102
1734459600000|2024-12-17 18:20:00|8254.6|8253.7|8254.1|8253.2|8255.2|8254.1|8253.7|8252.5|156
1734459900000|2024-12-17 18:25:00|8254|8253.1|8254.2|8253.3|8254.6|8253.5|8253.3|8252.2|150
1734460200000|2024-12-17 18:30:00|8254.1|8253.2|8255.2|8253.7|8255.6|8254.3|8254.1|8253|131
1734460500000|2024-12-17 18:35:00|8255.1|8253.6|8253.8|8252.9|8255.2|8254|8253.4|8252.2|89
1734460800000|2024-12-17 18:40:00|8253.9|8253|8253.6|8252.1|8253.9|8253|8252.8|8251.8|159
1734461100000|2024-12-17 18:45:00|8253.7|8252.2|8252.7|8251.8|8253.7|8252.5|8252.4|8251|155
1734461400000|2024-12-17 18:50:00|8252.8|8251.9|8250.4|8249.5|8252.9|8251.9|8250.2|8249.3|193
1734461700000|2024-12-17 18:55:00|8250.5|8249.6|8252.7|8251.2|8252.9|8251.4|8250.3|8249.4|180
1734462000000|2024-12-17 19:00:00|8252.4|8251.5|8250.8|8249.9|8253.1|8251.7|8250.8|8249.6|205
1734462300000|2024-12-17 19:05:00|8250.9|8250|8251.3|8250.4|8251.6|8250.5|8250.5|8249|113
1734462600000|2024-12-17 19:10:00|8251.4|8250.5|8251.4|8250.5|8251.7|8250.7|8251|8249.8|85
1734462900000|2024-12-17 19:15:00|8251.5|8250.6|8251.5|8250|8251.7|8250.6|8250.9|8249.8|84
1734463200000|2024-12-17 19:20:00|8251.3|8249.8|8251.4|8250.5|8251.8|8250.7|8250.9|8249.7|254
1734463500000|2024-12-17 19:25:00|8251.3|8250.4|8251.4|8250.5|8251.7|8250.6|8250.8|8249.8|143
1734463800000|2024-12-17 19:30:00|8251.5|8250.6|8251.6|8250.7|8252.9|8252|8251.3|8249.9|167
1734464100000|2024-12-17 19:35:00|8251.7|8250.8|8251.6|8250.7|8251.9|8250.9|8251.1|8249.9|141
1734464400000|2024-12-17 19:40:00|8251.5|8250.6|8251.7|8250.2|8252.1|8251.2|8251.1|8250|141
1734464700000|2024-12-17 19:45:00|8251.6|8250.1|8252.9|8251.4|8253.1|8251.8|8251.6|8250.1|194
1734465000000|2024-12-17 19:50:00|8253|8251.5|8252.5|8251.6|8253.2|8251.8|8252.2|8251|163
1734465300000|2024-12-17 19:55:00|8252.4|8251.5|8252.2|8251.3|8252.4|8251.5|8251.1|8250.2|106
1734465600000|2024-12-17 20:00:00|8252.3|8251.4|8251.9|8251|8253|8252.1|8251.8|8250.9|239
1734465900000|2024-12-17 20:05:00|8252|8251.1|8251.9|8250.4|8252.1|8251.1|8251.5|8250.3|133
1734466200000|2024-12-17 20:10:00|8251.6|8250.7|8251.2|8250.3|8251.8|8250.7|8251|8249.8|89
1734466500000|2024-12-17 20:15:00|8251.5|8250|8251.6|8250.7|8252.4|8250.9|8251.2|8249.9|264
1734466800000|2024-12-17 20:20:00|8251.5|8250.6|8253.4|8252.5|8253.7|8252.6|8251.5|8250.6|232
1734467100000|2024-12-17 20:25:00|8253.5|8252.6|8253|8252.1|8253.7|8252.7|8252.8|8251.6|178
1734467400000|2024-12-17 20:30:00|8253.3|8251.8|8253.4|8252.5|8253.5|8252.6|8252.7|8251.6|234
1734467700000|2024-12-17 20:35:00|8253.5|8252.6|8254.4|8253.5|8254.9|8253.7|8253.2|8252.3|290
1734468000000|2024-12-17 20:40:00|8254.5|8253.6|8254.9|8254|8255|8254.1|8253.8|8252.7|196
1734468300000|2024-12-17 20:45:00|8255|8254.1|8254.4|8253.5|8255.2|8254.3|8253.9|8253|105
1734468600000|2024-12-17 20:50:00|8254.3|8253.4|8252.9|8252|8254.3|8253.4|8252.9|8252|162
1734468900000|2024-12-17 20:55:00|8253.1|8252.2|8253.5|8252.6|8254.3|8253.4|8252.6|8251.7|124
1734469200000|2024-12-17 21:00:00|8253.4|8252.5|8253.3|8252.4|8253.8|8252.9|8252.5|8251.6|87
1734469500000|2024-12-17 21:05:00|8253.6|8252.1|8254.1|8253.2|8254.2|8253.3|8253.2|8252|53
1734469800000|2024-12-17 21:10:00|8254|8253.1|8254.1|8253.2|8254.2|8253.3|8253.8|8252.9|44
1734470100000|2024-12-17 21:15:00|8254|8253.1|8253.7|8252.8|8254.2|8253.1|8253.7|8252.5|67
1734470400000|2024-12-17 21:20:00|8254|8252.5|8253.8|8252.9|8254.3|8253|8253.6|8252.5|47
1734470700000|2024-12-17 21:25:00|8253.7|8252.8|8253.7|8252.8|8254.3|8253.1|8253.7|8252.5|91
1734471000000|2024-12-17 21:30:00|8253.5|8252.6|8253|8252.1|8253.7|8252.8|8252.8|8251.9|46
1734471300000|2024-12-17 21:35:00|8252.9|8252|8253.6|8252.7|8253.7|8252.8|8252.9|8252|50
1734471600000|2024-12-17 21:40:00|8253.8|8252.3|8253.4|8251.9|8254.1|8252.8|8253.1|8251.7|59
1734471900000|2024-12-17 21:45:00|8253.3|8251.8|8253.8|8252.3|8254|8252.5|8253|8251.6|43
1734472200000|2024-12-17 21:50:00|8254|8252.5|8253.8|8252.3|8254|8252.6|8253.2|8251.7|62
1734472500000|2024-12-17 21:55:00|8254.2|8251.8|8256|8252.7|8256.3|8252.9|8253.3|8250.8|119
1734472800000|2024-12-17 22:00:00|8262.3|8250.4|8262.1|8250.2|8262.3|8250.4|8261.6|8249.7|4
1734473100000|2024-12-17 22:05:00|8262.4|8250.5|8261.2|8250.5|8263.3|8252.4|8261.2|8250.5|11
1734473400000|2024-12-17 22:10:00|8261.6|8249.7|8258.4|8248.2|8261.6|8249.7|8258.4|8247.8|8
1734473700000|2024-12-17 22:15:00|8258.6|8248.4|8261.4|8249.5|8261.4|8249.5|8258.5|8248.2|8
1734474000000|2024-12-17 22:20:00|8261.9|8250|8260.3|8248.4|8261.9|8251.8|8260.3|8248.4|9
1734474300000|2024-12-17 22:25:00|8260.1|8249.1|8258.8|8248.1|8260.6|8252.3|8258.4|8248.1|15
1734474600000|2024-12-17 22:30:00|8258.6|8248.2|8258.3|8248.8|8258.9|8248.8|8258.2|8248.1|6
1734474900000|2024-12-17 22:35:00|8259|8249.6|8258.1|8249.9|8259|8250.2|8257.7|8248.9|11
1734475200000|2024-12-17 22:40:00|8258|8249.8|8258.2|8249.4|8259.2|8250.4|8257.9|8249.3|11
1734475500000|2024-12-17 22:45:00|8258.4|8249.6|8257.9|8249.8|8258.4|8249.9|8257.7|8249.6|6
1734475800000|2024-12-17 22:50:00|8258.5|8249.7|8260.5|8250.2|8260.8|8250.5|8258.5|8248.5|8
1734476100000|2024-12-17 22:55:00|8260.9|8250.5|8258.4|8251.5|8262.1|8254.3|8258.3|8250.2|39
1734476400000|2024-12-17 23:00:00|8258.3|8251.1|8255.9|8253.5|8258.3|8253.6|8255.7|8250.2|182
1734476700000|2024-12-17 23:05:00|8255.4|8253.9|8255.2|8253.7|8256|8254.2|8255.1|8253.1|75
1734477000000|2024-12-17 23:10:00|8255.1|8253.6|8255.3|8253.8|8255.7|8254.2|8255.1|8253.6|34
1734477300000|2024-12-17 23:15:00|8255|8253.5|8254.8|8253.3|8255.2|8253.7|8254.4|8253.1|31
1734477600000|2024-12-17 23:20:00|8254.5|8253.6|8254.7|8253.8|8254.9|8253.9|8254.2|8253.2|35
1734477900000|2024-12-17 23:25:00|8254.9|8253.4|8254.7|8253.8|8255.3|8254.1|8254.7|8253.4|24
1734478200000|2024-12-17 23:30:00|8255|8253.5|8254.8|8253.3|8255.1|8253.9|8254.3|8253|27
1734478500000|2024-12-17 23:35:00|8254.7|8253.2|8255|8253.5|8255.1|8253.8|8254.5|8253.2|28
1734478800000|2024-12-17 23:40:00|8255.1|8253.6|8256.2|8254.7|8256.2|8254.7|8254.7|8253.3|32
1734479100000|2024-12-17 23:45:00|8256.1|8254.6|8256|8254.5|8256.4|8254.9|8256|8254.5|31
1734479400000|2024-12-17 23:50:00|8256.1|8254.6|8255.9|8254.4|8256.2|8254.7|8255.4|8253.9|30
1734479700000|2024-12-17 23:55:00|8255.8|8254.3|8257.6|8256.1|8257.7|8256.4|8255.4|8254.2|59
1734480000000|2024-12-18 00:00:00|8257.2|8256.3|8258.6|8257.1|8258.7|8257.2|8257.1|8255.7|136
1734480300000|2024-12-18 00:05:00|8258.5|8257|8259.4|8257.9|8259.7|8258.4|8257.6|8256.4|105
1734480600000|2024-12-18 00:10:00|8259.6|8258.1|8260.1|8258.6|8260.3|8259|8259.3|8257.9|65
1734480900000|2024-12-18 00:15:00|8260.2|8258.7|8259.8|8258.9|8260.8|8259.8|8259.8|8258.3|101
1734481200000|2024-12-18 00:20:00|8259.9|8259|8260.4|8259.5|8260.9|8259.7|8259.9|8258.6|89
1734481500000|2024-12-18 00:25:00|8260.3|8259.4|8260.7|8259.2|8261.2|8259.7|8260.2|8258.7|86
1734481800000|2024-12-18 00:30:00|8260.6|8259.1|8261.1|8260.2|8261.6|8260.2|8260.3|8259.1|97
1734482100000|2024-12-18 00:35:00|8261|8260.1|8261.4|8260.5|8261.5|8260.6|8260.7|8259.8|56
1734482400000|2024-12-18 00:40:00|8261.2|8260.3|8261.5|8260|8261.7|8260.8|8260.5|8259.6|84
1734482700000|2024-12-18 00:45:00|8261.4|8259.9|8260.9|8260|8261.7|8260.7|8260.4|8259.2|66
1734483000000|2024-12-18 00:50:00|8260.7|8259.8|8260.9|8259.4|8261.9|8260.4|8260.2|8259.2|169
1734483300000|2024-12-18 00:55:00|8260.5|8259.6|8260.4|8259.5|8260.7|8259.8|8259.3|8258.4|174
1734483600000|2024-12-18 01:00:00|8260.3|8259.4|8260.6|8259.7|8260.9|8260|8259.7|8258.8|174
1734483900000|2024-12-18 01:05:00|8260.5|8259.6|8261|8259.5|8261.6|8260.1|8260.4|8259.4|187
1734484200000|2024-12-18 01:10:00|8261.1|8259.6|8261.4|8260.5|8261.9|8260.5|8260.9|8259.4|230
1734484500000|2024-12-18 01:15:00|8261.6|8260.1|8261.7|8260.8|8262.3|8261|8261.2|8260|215
1734484800000|2024-12-18 01:20:00|8261.6|8260.7|8262.7|8261.8|8262.8|8261.9|8261.5|8260.6|127
1734485100000|2024-12-18 01:25:00|8262.8|8261.9|8263.5|8262|8264.2|8263.1|8262.8|8261.9|153
1734485400000|2024-12-18 01:30:00|8262.9|8262.1|8262.3|8261.4|8263.4|8262.2|8262.1|8260.8|188
1734485700000|2024-12-18 01:35:00|8262.2|8261.3|8261.5|8260.6|8262.2|8261.3|8261.2|8260.3|209
1734486000000|2024-12-18 01:40:00|8261.6|8260.7|8262|8261.1|8262.4|8261.5|8261.3|8260.4|254
1734486300000|2024-12-18 01:45:00|8261.9|8261|8261.7|8260.8|8262|8261.1|8261.3|8260.4|175
1734486600000|2024-12-18 01:50:00|8261.8|8260.9|8261.7|8260.8|8262.2|8261.3|8261.5|8260.6|202
1734486900000|2024-12-18 01:55:00|8261.8|8260.9|8263|8262.1|8263.3|8262.3|8261.7|8260.8|227
1734487200000|2024-12-18 02:00:00|8263.2|8262.3|8262.8|8261.9|8263.8|8262.7|8262.7|8261.8|141
1734487500000|2024-12-18 02:05:00|8263.1|8261.6|8262.8|8261.3|8263.3|8261.9|8262.5|8261|203
1734487800000|2024-12-18 02:10:00|8262.7|8261.2|8262.6|8261.7|8262.9|8261.8|8262.4|8261.2|124
1734488100000|2024-12-18 02:15:00|8262.9|8261.4|8263.2|8262.3|8263.4|8262.5|8262.7|8261.4|85
1734488400000|2024-12-18 02:20:00|8263.3|8262.4|8263.3|8262.4|8264|8263.1|8262.9|8262|126
1734488700000|2024-12-18 02:25:00|8263.4|8262.5|8263.6|8262.7|8263.7|8262.8|8263.1|8262.2|162
1734489000000|2024-12-18 02:30:00|8263.7|8262.8|8264.7|8263.8|8264.8|8263.9|8263.4|8262.5|89
1734489300000|2024-12-18 02:35:00|8264.6|8263.7|8265.2|8264.3|8265.6|8264.4|8264.2|8263.3|136
1734489600000|2024-12-18 02:40:00|8265.3|8264.4|8264.8|8263.9|8265.3|8264.4|8264.3|8263|184
1734489900000|2024-12-18 02:45:00|8265.1|8264.2|8266.3|8265.4|8266.9|8265.9|8264.8|8263.9|233
1734490200000|2024-12-18 02:50:00|8266.6|8265.7|8267|8266.1|8267.5|8266.6|8266.3|8265.4|405
1734490500000|2024-12-18 02:55:00|8267.1|8266.2|8266.4|8265.5|8267.1|8266.2|8266.3|8265.4|323
1734490800000|2024-12-18 03:00:00|8266.5|8265.6|8266.8|8265.9|8266.9|8266|8266|8264.9|128
1734491100000|2024-12-18 03:05:00|8266.6|8265.7|8267.6|8266.1|8267.6|8266.5|8266.6|8265.5|119
1734491400000|2024-12-18 03:10:00|8267.5|8266|8267.8|8266.9|8268.2|8266.9|8266.9|8265.9|87
1734491700000|2024-12-18 03:15:00|8267.7|8266.8|8268.4|8267.5|8268.8|8267.9|8267.7|8266.8|154
1734492000000|2024-12-18 03:20:00|8268.3|8267.4|8269|8268.1|8269.1|8268.2|8268.2|8267.3|126
1734492300000|2024-12-18 03:25:00|8269.1|8268.2|8268.8|8267.9|8269.2|8268.2|8268.4|8267.4|145
1734492600000|2024-12-18 03:30:00|8268.7|8267.8|8269.1|8268.2|8269.7|8268.6|8268.7|8267.8|111
1734492900000|2024-12-18 03:35:00|8269.2|8268.3|8268.7|8267.8|8269.3|8268.4|8268.7|8267.7|86
1734493200000|2024-12-18 03:40:00|8268.6|8267.7|8268.2|8267.3|8268.7|8267.8|8268.2|8267.3|148
1734493500000|2024-12-18 03:45:00|8268.3|8267.4|8268.5|8267.6|8268.9|8267.8|8268.3|8267.1|146
1734493800000|2024-12-18 03:50:00|8268.4|8267.5|8268|8267.1|8268.6|8267.5|8267.7|8266.5|147
1734494100000|2024-12-18 03:55:00|8268.2|8267.3|8269.5|8268.6|8269.9|8269|8268|8267.1|124
1734494400000|2024-12-18 04:00:00|8269.6|8268.7|8269.1|8267.6|8270.1|8269.1|8269.1|8267.6|133
1734494700000|2024-12-18 04:05:00|8269|8267.5|8269|8268.1|8269.2|8268.2|8268.5|8267.4|83
1734495000000|2024-12-18 04:10:00|8268.9|8268|8268|8266.5|8269.5|8268.3|8267.8|8266.4|172
1734495300000|2024-12-18 04:15:00|8267.9|8266.4|8269.1|8267.6|8269.2|8268|8267.9|8266.4|170
1734495600000|2024-12-18 04:20:00|8269|8267.5|8269.2|8268.3|8269.7|8268.8|8268.1|8267.2|115
1734495900000|2024-12-18 04:25:00|8269.1|8268.2|8269.7|8268.8|8270.3|8269.4|8268.9|8267.8|114
1734496200000|2024-12-18 04:30:00|8269.8|8268.9|8269.8|8268.9|8270.5|8269.3|8269.6|8268.4|169
1734496500000|2024-12-18 04:35:00|8269.9|8269|8270|8269.1|8270.5|8269.2|8269.7|8268.5|155
1734496800000|2024-12-18 04:40:00|8269.9|8269|8270|8269.1|8270.5|8269.5|8269.7|8268.7|327
1734497100000|2024-12-18 04:45:00|8270.1|8269.2|8269.8|8268.9|8270.6|8269.2|8269.6|8268.5|246
1734497400000|2024-12-18 04:50:00|8269.9|8269|8269.5|8268|8269.9|8269|8269.1|8267.9|203
1734497700000|2024-12-18 04:55:00|8269.6|8268.1|8269.2|8268.3|8269.8|8268.6|8269|8267.9|116
1734498000000|2024-12-18 05:00:00|8269.2|8268.3|8269.2|8268.3|8269.5|8268.6|8269|8268.1|138
1734498300000|2024-12-18 05:05:00|8269.1|8268.2|8268.6|8267.7|8269.3|8268.4|8268.6|8267.5|98
1734498600000|2024-12-18 05:10:00|8268.7|8267.8|8269.7|8268.8|8269.8|8268.8|8268.6|8267.4|140
1734498900000|2024-12-18 05:15:00|8269.6|8268.7|8269.2|8268.3|8270.1|8268.9|8268.9|8267.9|86
1734499200000|2024-12-18 05:20:00|8269|8268.1|8269.5|8268|8269.7|8268.4|8268.6|8267.4|146
1734499500000|2024-12-18 05:25:00|8269.4|8267.9|8268.5|8267|8269.6|8268.3|8268.2|8266.8|83
1734499800000|2024-12-18 05:30:00|8268.4|8266.9|8268.2|8267.3|8268.5|8267.4|8267.4|8266.5|99
1734500100000|2024-12-18 05:35:00|8268.1|8267.2|8268.6|8267.7|8268.7|8267.8|8267.9|8267|94
1734500400000|2024-12-18 05:40:00|8268.5|8267.6|8268.1|8267.2|8268.9|8267.8|8268|8267.1|95
1734500700000|2024-12-18 05:45:00|8268|8267.1|8268.8|8267.3|8269.3|8268.2|8268|8266.9|124
1734501000000|2024-12-18 05:50:00|8268.4|8267.5|8269.1|8268.2|8269.8|8268.3|8268.3|8267.1|77
1734501300000|2024-12-18 05:55:00|8269|8268.1|8268.6|8267.7|8269.5|8268.6|8268.1|8267.2|162
1734501600000|2024-12-18 06:00:00|8268.5|8267.6|8269.8|8268.9|8270.1|8269|8268.1|8267.2|194
1734501900000|2024-12-18 06:05:00|8269.9|8269|8270.5|8269.6|8270.6|8269.7|8269.6|8268.3|164
1734502200000|2024-12-18 06:10:00|8270.4|8269.5|8270|8269.1|8270.5|8269.5|8269.8|8268.8|126
1734502500000|2024-12-18 06:15:00|8269.8|8268.9|8270.1|8269.2|8270.6|8269.3|8269.8|8268.5|125
1734502800000|2024-12-18 06:20:00|8270|8269.1|8270.4|8269.5|8270.7|8269.8|8270|8268.8|108
1734503100000|2024-12-18 06:25:00|8270.3|8269.4|8269.4|8268.5|8270.4|8269.5|8269.2|8268|131
1734503400000|2024-12-18 06:30:00|8269.5|8268.6|8269.6|8268.7|8270|8269.1|8269.2|8268.3|87
1734503700000|2024-12-18 06:35:00|8269.7|8268.8|8269.8|8268.9|8270.2|8269.3|8269.6|8268.4|102
1734504000000|2024-12-18 06:40:00|8269.7|8268.8|8270|8269.1|8270.5|8269.3|8269.5|8268.5|147
1734504300000|2024-12-18 06:45:00|8270.1|8269.2|8270.2|8269.3|8271.3|8269.9|8269.5|8268.4|148
1734504600000|2024-12-18 06:50:00|8270.1|8269.2|8268.5|8267.6|8270.2|8269.3|8268.4|8267.5|193
1734504900000|2024-12-18 06:55:00|8268.6|8267.7|8269.5|8264.3|8270|8267.7|8266.6|8262.3|311
1734505200000|2024-12-18 07:00:00|8269.6|8264.7|8274.1|8273.2|8282.7|8275.6|8264.4|8255.5|489
1734505500000|2024-12-18 07:05:00|8274|8273.1|8275.5|8274|8277.4|8275.9|8273.6|8272.1|247
1734505800000|2024-12-18 07:10:00|8275.6|8274.1|8273.3|8272.4|8275.9|8274.6|8273|8271.9|169
1734506100000|2024-12-18 07:15:00|8273.4|8272.5|8271.5|8270.6|8273.7|8272.8|8271.5|8270.3|167
1734506400000|2024-12-18 07:20:00|8271.6|8270.7|8271.3|8270.4|8272.2|8271.3|8271.2|8269.7|114
1734506700000|2024-12-18 07:25:00|8271.2|8270.3|8271.4|8270.5|8271.6|8270.7|8270.5|8269.6|113
1734507000000|2024-12-18 07:30:00|8271.3|8270.4|8275.1|8274.2|8276.2|8275.1|8271.3|8270.4|214
1734507300000|2024-12-18 07:35:00|8275|8274.1|8276.4|8275.5|8276.4|8275.5|8274.5|8273.6|107
1734507600000|2024-12-18 07:40:00|8276.1|8275.2|8277|8276.1|8278.6|8277.7|8275.8|8274.5|202
1734507900000|2024-12-18 07:45:00|8276.9|8276|8275.2|8274.3|8277.1|8276.2|8273.8|8272.9|209
1734508200000|2024-12-18 07:50:00|8275.3|8274.4|8271.8|8270.9|8275.8|8274.9|8271.6|8270.1|281
1734508500000|2024-12-18 07:55:00|8271.7|8270.8|8271.6|8270.1|8271.9|8270.9|8269.8|8268.9|271
1734508800000|2024-12-18 08:00:00|8271.3|8270.4|8274.2|8273.3|8274.2|8273.3|8270.8|8269.9|151
1734509100000|2024-12-18 08:05:00|8274.1|8273.2|8274.4|8273.5|8276.4|8274.9|8273.6|8272.7|282
1734509400000|2024-12-18 08:10:00|8274.3|8273.4|8272.8|8271.3|8274.4|8273.5|8270.7|8269.7|254
1734509700000|2024-12-18 08:15:00|8272.5|8271.6|8270.9|8270|8272.9|8271.6|8270.4|8269.3|164
1734510000000|2024-12-18 08:20:00|8271|8270.1|8271.7|8270.8|8272.4|8271.5|8270.8|8269.9|153
1734510300000|2024-12-18 08:25:00|8271.6|8270.7|8271.2|8269.7|8272.5|8271.6|8270.5|8269.3|136
1734510600000|2024-12-18 08:30:00|8271.1|8269.6|8271.8|8270.9|8273.1|8272.2|8270.3|8269.1|175
1734510900000|2024-12-18 08:35:00|8271.7|8270.8|8272.1|8271.2|8272.9|8272|8271.3|8270.1|154
1734511200000|2024-12-18 08:40:00|8272.2|8271.3|8271.9|8271|8272.4|8271.5|8271.2|8270.3|113
1734511500000|2024-12-18 08:45:00|8272|8271.1|8270.9|8270|8272.4|8271.5|8270.7|8269.8|131
1734511800000|2024-12-18 08:50:00|8270.8|8269.9|8270.8|8269.9|8271.5|8270.6|8270.2|8269.1|102
1734512100000|2024-12-18 08:55:00|8270.7|8269.8|8271.2|8270.3|8271.2|8270.3|8269.6|8268.7|87
1734512400000|2024-12-18 09:00:00|8271.1|8270.2|8271.1|8270.2|8271.5|8270.6|8270.3|8269.4|124
1734512700000|2024-12-18 09:05:00|8271|8270.1|8272.8|8271.9|8273.2|8272.3|8270.6|8269.7|78
1734513000000|2024-12-18 09:10:00|8272.7|8271.8|8272.7|8271.8|8274.1|8273.2|8272.6|8271.7|150
1734513300000|2024-12-18 09:15:00|8272.6|8271.7|8273.2|8272.3|8273.5|8272.6|8272.2|8271.3|107
1734513600000|2024-12-18 09:20:00|8273.1|8272.2|8275.5|8274.6|8275.6|8274.7|8273.1|8272.2|89
1734513900000|2024-12-18 09:25:00|8275.6|8274.7|8273.3|8272.4|8275.6|8274.7|8272.6|8271.7|120
1734514200000|2024-12-18 09:30:00|8273.2|8272.3|8271.8|8270.9|8273.2|8272.3|8270.8|8269.9|129
1734514500000|2024-12-18 09:35:00|8272|8271.1|8271.9|8270.4|8273.2|8272.3|8271.4|8270.3|161
1734514800000|2024-12-18 09:40:00|8271.8|8270.3|8270|8269.1|8272.6|8271.7|8268.8|8267.9|210
1734515100000|2024-12-18 09:45:00|8269.9|8269|8269.7|8268.8|8270.3|8269.4|8269.1|8268.2|120
1734515400000|2024-12-18 09:50:00|8269.6|8268.7|8270.7|8269.8|8270.9|8270|8269.3|8268.4|98
1734515700000|2024-12-18 09:55:00|8270.9|8270|8272|8270.5|8272.7|8271.7|8270.4|8269.5|84
1734516000000|2024-12-18 10:00:00|8271.9|8270.4|8271.7|8270.8|8272.1|8271.2|8269.7|8268.8|144
1734516300000|2024-12-18 10:05:00|8271.6|8270.7|8269|8268.1|8271.6|8270.7|8268.8|8267.9|143
1734516600000|2024-12-18 10:10:00|8268.9|8268|8266.9|8266|8269.1|8268.2|8266.3|8265.4|155
1734516900000|2024-12-18 10:15:00|8266.8|8265.9|8266|8265.1|8268.1|8267.2|8264.7|8263.8|128
1734517200000|2024-12-18 10:20:00|8266.2|8265.3|8266.3|8265.4|8268.8|8267.4|8265.6|8264.7|143
1734517500000|2024-12-18 10:25:00|8266.2|8265.3|8264.4|8263.5|8266.3|8265.4|8263.8|8262.9|179
1734517800000|2024-12-18 10:30:00|8264.3|8263.4|8264.3|8263.4|8265.5|8264.6|8263.5|8262.6|130
1734518100000|2024-12-18 10:35:00|8264.2|8263.3|8261.9|8261|8265.2|8263.7|8261|8260.1|216
1734518400000|2024-12-18 10:40:00|8262|8261.1|8262.9|8262|8263.1|8262.2|8261.3|8260.4|193
1734518700000|2024-12-18 10:45:00|8262.8|8261.9|8263.3|8262.4|8264|8263.1|8262.1|8261.2|139
1734519000000|2024-12-18 10:50:00|8263.2|8262.3|8257.8|8256.9|8263.7|8262.8|8257.5|8256.6|186
1734519300000|2024-12-18 10:55:00|8257.7|8256.8|8255.8|8254.3|8257.7|8256.8|8251.7|8250.7|284
1734519600000|2024-12-18 11:00:00|8255.7|8254.2|8256|8255.1|8257.5|8256|8254.7|8253.2|169
1734519900000|2024-12-18 11:05:00|8255.9|8255|8257.2|8255.7|8257.6|8256.1|8254.7|8253.5|180
1734520200000|2024-12-18 11:10:00|8257.1|8255.6|8254.7|8253.8|8257.2|8255.8|8254.3|8253.4|151
1734520500000|2024-12-18 11:15:00|8254.6|8253.7|8256.6|8255.7|8257.6|8256.3|8254.1|8253.2|180
1734520800000|2024-12-18 11:20:00|8256.7|8255.8|8256.8|8255.9|8257.6|8256.7|8255.7|8254.8|114
1734521100000|2024-12-18 11:25:00|8256.7|8255.8|8258.5|8257.6|8258.8|8257.9|8256.6|8255.7|135
1734521400000|2024-12-18 11:30:00|8258.4|8257.5|8258.3|8257.4|8259.3|8258.4|8257.8|8256.9|134
1734521700000|2024-12-18 11:35:00|8258.4|8257.5|8261.2|8259.7|8261.5|8260.6|8258.2|8257|149
1734522000000|2024-12-18 11:40:00|8261.1|8259.6|8260.9|8260|8261.8|8260.9|8260.6|8259.5|139
1734522300000|2024-12-18 11:45:00|8260.8|8259.9|8260.3|8259.4|8261.1|8260.2|8259.9|8259|117
1734522600000|2024-12-18 11:50:00|8260.4|8259.5|8260.1|8259.2|8260.9|8260|8260|8259.1|143
1734522900000|2024-12-18 11:55:00|8260.2|8259.3|8260.8|8259.9|8261.1|8260.2|8259.1|8257.6|173
1734523200000|2024-12-18 12:00:00|8260.9|8260|8259.9|8259|8262.4|8261.5|8259.5|8258.6|181
1734523500000|2024-12-18 12:05:00|8260|8259.1|8255.8|8254.9|8260.4|8259.5|8255.7|8254.8|152
1734523800000|2024-12-18 12:10:00|8255.7|8254.8|8255.5|8254.6|8256.9|8256|8255.1|8254.2|139
1734524100000|2024-12-18 12:15:00|8255.6|8254.7|8254.2|8253.3|8255.8|8254.9|8254.2|8253.3|103
1734524400000|2024-12-18 12:20:00|8254.1|8253.2|8255.1|8254.2|8255.3|8254.4|8253.6|8252.7|131
1734524700000|2024-12-18 12:25:00|8255|8254.1|8255.1|8254.2|8255.7|8254.7|8253.8|8252.9|135
1734525000000|2024-12-18 12:30:00|8255|8254.1|8257.3|8256.4|8258.3|8257.4|8254.8|8253.8|197
1734525300000|2024-12-18 12:35:00|8257.4|8256.5|8254.4|8253.5|8258.6|8257.7|8253.8|8252.4|246
1734525600000|2024-12-18 12:40:00|8254.3|8253.4|8254.2|8253.3|8255.4|8254.5|8253.7|8252.8|138
1734525900000|2024-12-18 12:45:00|8254.1|8253.2|8255.1|8253.6|8255.6|8254.3|8253.6|8252.7|171
1734526200000|2024-12-18 12:50:00|8255|8253.5|8255.6|8254.7|8255.7|8254.8|8254.5|8253.4|188
1734526500000|2024-12-18 12:55:00|8255.5|8254.6|8256.2|8255.3|8256.7|8255.8|8254.2|8253.3|279
1734526800000|2024-12-18 13:00:00|8256.3|8255.4|8253.9|8253|8256.9|8256|8253.8|8252.9|174
1734527100000|2024-12-18 13:05:00|8253.8|8252.9|8252.2|8251.3|8254.1|8253.2|8252.1|8251.2|180
1734527400000|2024-12-18 13:10:00|8252.1|8251.2|8252.2|8251.3|8253.1|8252.2|8251.8|8250.9|132
1734527700000|2024-12-18 13:15:00|8252.3|8251.4|8254.5|8253.6|8255.3|8254.4|8251.7|8250.8|206
1734528000000|2024-12-18 13:20:00|8254.4|8253.5|8254.4|8253.5|8255|8253.7|8251.8|8250.9|218
1734528300000|2024-12-18 13:25:00|8254.3|8253.4|8253.9|8252.4|8254.9|8253.9|8253.3|8252.4|193
1734528600000|2024-12-18 13:30:00|8254|8252.5|8252.9|8252|8254|8253|8251.7|8250.3|226
1734528900000|2024-12-18 13:35:00|8253|8252.1|8255.6|8254.7|8255.7|8254.8|8252.8|8251.9|210
1734529200000|2024-12-18 13:40:00|8255.5|8254.6|8257|8256.1|8257.2|8256.3|8254.4|8253.5|247
1734529500000|2024-12-18 13:45:00|8257.1|8256.2|8258.5|8257.6|8259.6|8258.4|8256.6|8255.7|254
1734529800000|2024-12-18 13:50:00|8258.6|8257.7|8261.5|8260.6|8262|8260.9|8258.6|8257.7|268
1734530100000|2024-12-18 13:55:00|8261.6|8260.7|8267.7|8266.8|8267.9|8267|8261.5|8260.4|369
1734530400000|2024-12-18 14:00:00|8267.8|8266.9|8268.4|8267.5|8270.4|8269.3|8266.7|8265.7|372
1734530700000|2024-12-18 14:05:00|8268.3|8267.4|8271.9|8271|8272.3|8271.2|8268.3|8267.4|280
1734531000000|2024-12-18 14:10:00|8271.8|8270.9|8268.6|8267.1|8272.6|8271.7|8268.3|8266.8|271
1734531300000|2024-12-18 14:15:00|8268.7|8267.2|8264.2|8263.3|8268.7|8267.3|8264|8263.1|196
1734531600000|2024-12-18 14:20:00|8264.3|8263.4|8262.9|8262|8265.6|8264.3|8261.7|8260.8|224
1734531900000|2024-12-18 14:25:00|8262.2|8261.3|8262.8|8261.9|8264|8263.1|8261.2|8260.3|204
1734532200000|2024-12-18 14:30:00|8262.9|8262|8261.1|8260.2|8264.3|8263.1|8260.6|8259.7|221
1734532500000|2024-12-18 14:35:00|8261.2|8260.3|8262.5|8261.6|8263.7|8262.6|8260.5|8259.6|206
1734532800000|2024-12-18 14:40:00|8262.4|8261.5|8263.4|8262.5|8264.8|8263.9|8262.4|8261.4|219
1734533100000|2024-12-18 14:45:00|8263.5|8262.6|8265.2|8263.7|8265.5|8264.2|8263|8262.1|246
1734533400000|2024-12-18 14:50:00|8265.1|8263.6|8267.4|8266.5|8269.7|8268.6|8263.3|8262.1|314
1734533700000|2024-12-18 14:55:00|8267.3|8266.4|8265.5|8264|8267.7|8266.8|8263.7|8262.5|353
1734534000000|2024-12-18 15:00:00|8265.4|8263.9|8265|8264.1|8266.9|8265.4|8264.4|8263.5|277
1734534300000|2024-12-18 15:05:00|8265.1|8264.2|8265.9|8265|8266|8265.1|8264|8263.1|152
1734534600000|2024-12-18 15:10:00|8266|8265.1|8261.9|8261|8266|8265.1|8261.8|8260.9|219
1734534900000|2024-12-18 15:15:00|8261.8|8260.9|8261.7|8260.8|8262.3|8261.4|8260.3|8259.4|180
1734535200000|2024-12-18 15:20:00|8261.8|8260.9|8259.1|8258.2|8262|8261.1|8258.8|8257.9|204
1734535500000|2024-12-18 15:25:00|8259|8258.1|8259.7|8258.8|8260.8|8259.9|8257.5|8256.6|174
1734535800000|2024-12-18 15:30:00|8259.6|8258.7|8258.1|8257.2|8260.6|8259.7|8258|8257.1|158
1734536100000|2024-12-18 15:35:00|8258.2|8257.3|8258.2|8257.3|8259.4|8258.1|8258.1|8257.2|115
1734536400000|2024-12-18 15:40:00|8258.3|8257.4|8257.3|8256.4|8258.5|8257.6|8255.8|8254.9|188
1734536700000|2024-12-18 15:45:00|8257.5|8256|8254.3|8252.8|8258|8256.5|8253.8|8252.6|267
1734537000000|2024-12-18 15:50:00|8254.2|8252.7|8254.1|8253.2|8254.8|8253.3|8251.4|8250.3|385
1734537300000|2024-12-18 15:55:00|8254.2|8253.3|8252.6|8251.7|8254.5|8253.4|8251.6|8250.6|409
1734537600000|2024-12-18 16:00:00|8252.7|8251.8|8254.2|8252.7|8255|8253.6|8251.8|8250.9|282
1734537900000|2024-12-18 16:05:00|8254.3|8252.8|8255.4|8254.5|8255.8|8254.9|8253.8|8252.6|208
1734538200000|2024-12-18 16:10:00|8255.5|8254.6|8257.2|8256.3|8257.5|8256.3|8254.2|8253|178
1734538500000|2024-12-18 16:15:00|8257.3|8256.4|8257.7|8256.2|8258.9|8257.4|8256.8|8255.3|289
1734538800000|2024-12-18 16:20:00|8257.6|8256.1|8254.6|8253.1|8257.9|8256.4|8254.3|8252.8|270
1734539100000|2024-12-18 16:25:00|8254.7|8253.2|8252.2|8251.3|8254.7|8253.2|8252.2|8251.3|204
1734539400000|2024-12-18 16:30:00|8252.3|8251.4|8252.5|8251.6|8253.4|8252.5|8252.3|8251.4|137
1734539700000|2024-12-18 16:35:00|8252.6|8251.7|8249.9|8248.4|8252.9|8252|8248.9|8247.6|144
1734540000000|2024-12-18 16:40:00|8250|8248.5|8249.8|8248.9|8250.1|8249.2|8248.9|8248|134
1734540300000|2024-12-18 16:45:00|8249.7|8248.8|8248.6|8247.7|8249.9|8249|8248.6|8247.4|125
1734540600000|2024-12-18 16:50:00|8248.8|8247.9|8246.8|8245.9|8249.3|8248.4|8246.7|8245.8|109
1734540900000|2024-12-18 16:55:00|8246.9|8246|8248.3|8247.4|8249.4|8248.5|8245.8|8244.9|169
1734541200000|2024-12-18 17:00:00|8248.2|8247.3|8249.6|8248.7|8250.7|8249.8|8248.2|8247|209
1734541500000|2024-12-18 17:05:00|8249.5|8248.6|8248.8|8247.9|8250.1|8249.2|8247.8|8246.9|192
1734541800000|2024-12-18 17:10:00|8248.5|8247.6|8247|8245.5|8249|8248.1|8245.8|8244.9|147
1734542100000|2024-12-18 17:15:00|8246.9|8245.4|8245.5|8244.6|8248.1|8246.6|8245.3|8244.4|141
1734542400000|2024-12-18 17:20:00|8245.6|8244.7|8244.5|8243.6|8245.9|8244.7|8244.1|8243.2|134
1734542700000|2024-12-18 17:25:00|8244.6|8243.7|8245|8244.1|8246|8245.1|8244.5|8243.6|143
1734543000000|2024-12-18 17:30:00|8245.1|8244.2|8245.5|8244.6|8245.7|8244.8|8244.3|8243.4|95
1734543300000|2024-12-18 17:35:00|8245.6|8244.7|8245|8244.1|8245.8|8244.9|8244.5|8243.3|86
1734543600000|2024-12-18 17:40:00|8245.3|8243.8|8246.7|8245.8|8246.7|8245.8|8244.7|8243.7|99
1734543900000|2024-12-18 17:45:00|8246.8|8245.9|8246.9|8245.4|8247.8|8246.5|8246.2|8245.3|103
1734544200000|2024-12-18 17:50:00|8247.1|8245.6|8246.3|8245.4|8247.5|8246.2|8246.3|8245.1|134
1734544500000|2024-12-18 17:55:00|8246.4|8245.5|8245.5|8244.6|8246.5|8245.6|8245.4|8244.5|68
1734544800000|2024-12-18 18:00:00|8245.4|8244.5|8247.7|8246.2|8247.7|8246.3|8245.1|8244|170
1734545100000|2024-12-18 18:05:00|8247.8|8246.3|8248.8|8247.3|8248.9|8247.7|8247.8|8246.3|130
1734545400000|2024-12-18 18:10:00|8248.5|8247.6|8248.1|8247.2|8249.2|8248.3|8247.8|8246.9|82
1734545700000|2024-12-18 18:15:00|8248|8247.1|8248.3|8247.4|8248.3|8247.4|8247.4|8246.5|52
1734546000000|2024-12-18 18:20:00|8248.2|8247.3|8249.5|8248.6|8249.5|8248.6|8247.9|8246.9|141
1734546300000|2024-12-18 18:25:00|8249.7|8248.8|8250.9|8250|8251.1|8250.2|8249.5|8248.6|114
1734546600000|2024-12-18 18:30:00|8251|8250.1|8251.8|8250.9|8252.5|8251.2|8250.6|8249.5|265
1734546900000|2024-12-18 18:35:00|8252|8251.1|8252|8251.1|8252.6|8251.4|8251|8250.1|231
1734547200000|2024-12-18 18:40:00|8251.9|8251|8252|8251.1|8252.1|8251.2|8251.1|8250.2|205
1734547500000|2024-12-18 18:45:00|8251.8|8250.9|8248.9|8247.4|8252.1|8251.2|8247.8|8246.3|196
1734547800000|2024-12-18 18:50:00|8249.1|8247.6|8248.7|8247.2|8249.6|8248.4|8248.1|8247|175
1734548100000|2024-12-18 18:55:00|8248.6|8247.1|8254.2|8243.2|8256.5|8247.5|8247.1|8240.9|231
1734548400000|2024-12-18 19:00:00|8252.8|8241.8|8244.2|8242.7|8257.2|8252.9|8242.5|8240.3|1587
1734548700000|2024-12-18 19:05:00|8244.4|8242.9|8243.6|8242.1|8245.3|8243.8|8240.2|8238.7|878
1734549000000|2024-12-18 19:10:00|8243.5|8242|8243.3|8241.8|8245|8243.5|8241|8239.5|765
1734549300000|2024-12-18 19:15:00|8243.4|8241.9|8245.5|8244|8247|8245.5|8243.3|8241.8|584
1734549600000|2024-12-18 19:20:00|8245.3|8243.8|8243.5|8242.6|8246.3|8244.8|8242.6|8241.7|421
1734549900000|2024-12-18 19:25:00|8243.4|8242.5|8244.6|8243.1|8245.5|8244.5|8243.1|8242.2|296
1734550200000|2024-12-18 19:30:00|8244.8|8243.3|8244.4|8242.9|8246.8|8245.3|8243.8|8242.3|627
1734550500000|2024-12-18 19:35:00|8244.3|8242.8|8241.7|8240.2|8245|8243.5|8240.9|8239.4|733
1734550800000|2024-12-18 19:40:00|8241.8|8240.3|8239.5|8238|8242.8|8241.3|8238.9|8237.4|837
1734551100000|2024-12-18 19:45:00|8239.4|8237.9|8235.8|8234.9|8241.1|8240.2|8235.3|8234.4|763
1734551400000|2024-12-18 19:50:00|8235.9|8235|8239.7|8238.8|8241.9|8240.4|8235.7|8234.7|767
1734551700000|2024-12-18 19:55:00|8239.8|8238.9|8240|8239.1|8241.6|8240.1|8238.5|8237.6|577
1734552000000|2024-12-18 20:00:00|8240.2|8239.3|8238.1|8237.2|8240.6|8239.3|8237.4|8236.5|516
1734552300000|2024-12-18 20:05:00|8237.9|8237|8235.8|8234.3|8237.9|8237|8230.7|8229.5|822
1734552600000|2024-12-18 20:10:00|8235.7|8234.8|8238.4|8236.9|8238.9|8237.4|8235.5|8234.6|572
1734552900000|2024-12-18 20:15:00|8238.5|8237|8234|8233.1|8239.2|8237.9|8233.7|8232.5|666
1734553200000|2024-12-18 20:20:00|8233.9|8233|8236.1|8235.2|8237.9|8236.4|8233.1|8232.2|708
1734553500000|2024-12-18 20:25:00|8236|8235.1|8238.1|8236.6|8239.9|8239|8236|8235.1|580
1734553800000|2024-12-18 20:30:00|8237.8|8236.9|8239.6|8238.7|8240.4|8239.5|8237.6|8236.7|296
1734554100000|2024-12-18 20:35:00|8240|8238.5|8241.2|8240.3|8241.6|8240.7|8238.2|8237.3|421
1734554400000|2024-12-18 20:40:00|8241.3|8240.4|8239.9|8238.4|8242.8|8241.6|8238.9|8237.9|537
1734554700000|2024-12-18 20:45:00|8239.8|8238.3|8239.5|8238.6|8240.1|8239|8238.3|8236.8|645
1734555000000|2024-12-18 20:50:00|8239.3|8238.4|8240.3|8239.4|8241.1|8239.9|8239.1|8238.2|583
1734555300000|2024-12-18 20:55:00|8240.4|8239.5|8242.2|8241.3|8243.6|8242.7|8240.1|8238.7|437
1734555600000|2024-12-18 21:00:00|8242.1|8241.2|8241.4|8240.5|8242.9|8242|8239.2|8238.3|331
1734555900000|2024-12-18 21:05:00|8241.3|8240.4|8240.3|8239.4|8244|8242.9|8240.3|8239.2|351
1734556200000|2024-12-18 21:10:00|8240.4|8239.5|8242|8241.1|8243.1|8242.2|8240.3|8239.4|349
1734556500000|2024-12-18 21:15:00|8241.9|8241|8240.3|8239.4|8242.5|8241.6|8239.9|8238.9|200
1734556800000|2024-12-18 21:20:00|8240.6|8239.1|8238|8237.1|8240.6|8239.1|8237.7|8236.8|153
1734557100000|2024-12-18 21:25:00|8237.8|8236.9|8240.2|8239.3|8240.4|8239.5|8237.8|8236.9|141
1734557400000|2024-12-18 21:30:00|8240.3|8239.4|8238.7|8237.8|8240.5|8239.6|8238.5|8237.6|112
1734557700000|2024-12-18 21:35:00|8238.6|8237.7|8238.6|8237.7|8238.6|8237.7|8237.1|8236.2|131
1734558000000|2024-12-18 21:40:00|8239|8238.1|8238.4|8236.9|8239.1|8238.2|8238.2|8236.9|124
1734558300000|2024-12-18 21:45:00|8238.3|8236.8|8235.2|8233.7|8238.3|8237.3|8233.1|8231.6|452
1734558600000|2024-12-18 21:50:00|8235.3|8233.8|8233.6|8232.1|8235.5|8234.3|8232.6|8231.1|316
1734558900000|2024-12-18 21:55:00|8234|8231.6|8237.1|8232.6|8237.1|8232.8|8233|8230.3|357
1734559200000|2024-12-18 22:00:00|8239.9|8228.8|8236.3|8229.2|8239.9|8229.2|8236.3|8227.2|4
1734559500000|2024-12-18 22:05:00|8235.8|8228.7|8236.9|8229.8|8237.6|8230.5|8235.8|8228.7|7
1734559800000|2024-12-18 22:10:00|8237|8229.9|8236.8|8229.7|8237|8229.9|8236.5|8229.4|6
1734560100000|2024-12-18 22:15:00|8236.5|8229.4|8238.9|8227.8|8239.7|8230|8236.1|8227.7|12
1734560400000|2024-12-18 22:20:00|8239.8|8228.7|8236.7|8229.6|8240.4|8230.5|8236.7|8227.7|19
1734560700000|2024-12-18 22:25:00|8237.5|8230.4|8238.2|8231.1|8239|8231.4|8237.1|8230|28
1734561000000|2024-12-18 22:30:00|8238.8|8231.4|8238.3|8231.2|8239.3|8231.4|8236.5|8229.4|17
1734561300000|2024-12-18 22:35:00|8238.9|8231.4|8238.5|8231.4|8239.5|8231.4|8236.9|8229.8|11
1734561600000|2024-12-18 22:40:00|8238.6|8230.4|8241|8229.9|8241.5|8230.4|8238.5|8229.8|7
1734561900000|2024-12-18 22:45:00|8239.9|8228.8|8239.6|8232.8|8241.8|8232.8|8239.4|8228.3|10
1734562200000|2024-12-18 22:50:00|8240.1|8233.2|8239.8|8231.7|8240.4|8233.2|8239.4|8231.4|8
1734562500000|2024-12-18 22:55:00|8239.5|8231.6|8239.8|8232.8|8240.6|8232.8|8238.9|8228.2|49
1734562800000|2024-12-18 23:00:00|8239.6|8232.9|8237.5|8234|8240.4|8235.5|8236.6|8230.2|325
1734563100000|2024-12-18 23:05:00|8237|8234.4|8237.3|8235.8|8238.3|8236|8236.1|8234.4|109
1734563400000|2024-12-18 23:10:00|8237.4|8235.9|8237.5|8236|8237.8|8236.3|8236.2|8234.7|179
1734563700000|2024-12-18 23:15:00|8237.6|8236.1|8237.8|8236.9|8238.5|8237.1|8237.1|8235.6|156
1734564000000|2024-12-18 23:20:00|8238.1|8236.6|8238|8236.5|8238.3|8237.2|8237.2|8236.2|99
1734564300000|2024-12-18 23:25:00|8237.9|8236.4|8237.3|8235.8|8238.4|8237|8236.6|8235.7|72
1734564600000|2024-12-18 23:30:00|8237.2|8235.7|8237.7|8236.8|8238.1|8237.2|8236.8|8235.7|72
1734564900000|2024-12-18 23:35:00|8237.6|8236.7|8238.9|8237.4|8238.9|8237.8|8237.3|8236.4|112
1734565200000|2024-12-18 23:40:00|8239|8237.5|8237.5|8236.6|8239.1|8238.2|8237.5|8236.6|72
1734565500000|2024-12-18 23:45:00|8237.3|8236.4|8237.8|8236.9|8237.9|8237|8236.3|8235.4|104
1734565800000|2024-12-18 23:50:00|8237.9|8237|8238.1|8237.2|8238.5|8237.3|8237.6|8236.6|80
1734566100000|2024-12-18 23:55:00|8238.2|8237.3|8236.7|8235.8|8238.7|8237.8|8236.1|8234.9|134
1734566400000|2024-12-19 00:00:00|8236.5|8235.6|8238.4|8237.5|8239.2|8238.2|8235.5|8234.6|238
1734566700000|2024-12-19 00:05:00|8238.5|8237.6|8239.3|8238.4|8240.3|8239.1|8238.4|8237.5|177
1734567000000|2024-12-19 00:10:00|8239.4|8238.5|8239.7|8238.8|8240.2|8239.1|8239|8238.1|162
1734567300000|2024-12-19 00:15:00|8239.8|8238.9|8240.5|8239|8240.6|8239.4|8239.2|8238.1|164
1734567600000|2024-12-19 00:20:00|8240.4|8238.9|8241.5|8240.6|8242.4|8240.9|8240.4|8238.9|188
1734567900000|2024-12-19 00:25:00|8241.6|8240.7|8239.4|8237.9|8242|8240.7|8239.1|8237.8|189
1734568200000|2024-12-19 00:30:00|8239.2|8238.3|8243.3|8242.4|8243.9|8243|8238.9|8237.4|181
1734568500000|2024-12-19 00:35:00|8243.2|8242.3|8243.1|8241.6|8244.5|8243.1|8242.9|8241.5|218
1734568800000|2024-12-19 00:40:00|8243.2|8241.7|8244.8|8243.3|8244.8|8243.6|8243.2|8241.7|162
1734569100000|2024-12-19 00:45:00|8244.7|8243.2|8245.5|8244|8245.5|8244|8243.6|8242.4|165
1734569400000|2024-12-19 00:50:00|8245.6|8244.1|8245.1|8243.6|8247.5|8246.4|8244.7|8243.4|273
1734569700000|2024-12-19 00:55:00|8245.7|8244.2|8245|8243.5|8246.8|8245.4|8243.7|8242.2|353
1734570000000|2024-12-19 01:00:00|8244.8|8243.3|8245.4|8243.9|8246.1|8244.6|8244.1|8242.6|363
1734570300000|2024-12-19 01:05:00|8245.3|8243.8|8245.2|8244.3|8245.7|8244.7|8244.3|8243.3|261
1734570600000|2024-12-19 01:10:00|8245.1|8244.2|8244.3|8243.4|8245.2|8244.3|8243.5|8242.6|337
1734570900000|2024-12-19 01:15:00|8244.6|8243.7|8246|8245.1|8246|8245.1|8244.4|8242.9|415
1734571200000|2024-12-19 01:20:00|8245.9|8245|8244.6|8243.7|8246.1|8245.2|8244|8243|290
1734571500000|2024-12-19 01:25:00|8244.5|8243.6|8244.4|8243.5|8244.8|8243.9|8243.5|8242.6|312
1734571800000|2024-12-19 01:30:00|8244.5|8243.6|8244.3|8243.4|8244.8|8243.9|8243.5|8242.5|456
1734572100000|2024-12-19 01:35:00|8244.5|8243.6|8244.5|8243.6|8245.3|8244.4|8244.3|8243.4|347
1734572400000|2024-12-19 01:40:00|8244.7|8243.8|8243.9|8243|8245.4|8244.2|8243.2|8242.3|428
1734572700000|2024-12-19 01:45:00|8243.8|8242.9|8242.3|8241.4|8244.2|8243.3|8241.9|8241|342
1734573000000|2024-12-19 01:50:00|8242.4|8241.5|8242.4|8240.9|8242.9|8241.7|8242|8240.5|190
1734573300000|2024-12-19 01:55:00|8242.5|8241|8243.8|8242.9|8244.1|8243.2|8242.4|8241|255
1734573600000|2024-12-19 02:00:00|8243.7|8242.8|8244|8243.1|8244.8|8243.6|8243.5|8242.6|188
1734573900000|2024-12-19 02:05:00|8244.1|8243.2|8244.5|8243.6|8245.1|8244.2|8243.6|8242.7|265
1734574200000|2024-12-19 02:10:00|8244.6|8243.7|8243.6|8242.1|8244.7|8243.8|8243.4|8242.1|193
1734574500000|2024-12-19 02:15:00|8243.5|8242|8243.8|8242.3|8244.2|8243.3|8243|8241.7|183
1734574800000|2024-12-19 02:20:00|8243.9|8242.4|8244.2|8242.7|8244.3|8243|8243.1|8241.8|214
1734575100000|2024-12-19 02:25:00|8244.3|8242.8|8243.4|8242.5|8244.3|8243.1|8243.1|8242.2|224
1734575400000|2024-12-19 02:30:00|8243.5|8242.6|8243.7|8242.2|8244.3|8243.4|8243.1|8242|230
1734575700000|2024-12-19 02:35:00|8243.6|8242.1|8243.6|8242.1|8244.2|8242.7|8243.3|8241.8|189
1734576000000|2024-12-19 02:40:00|8243.7|8242.2|8243.6|8242.1|8243.9|8242.6|8243.1|8241.9|98
1734576300000|2024-12-19 02:45:00|8243.7|8242.2|8242.9|8241.4|8243.7|8242.2|8242.6|8241.2|152
1734576600000|2024-12-19 02:50:00|8242.8|8241.3|8245|8244.1|8245|8244.1|8242.4|8240.9|329
1734576900000|2024-12-19 02:55:00|8244.9|8244|8249.2|8248.3|8249.4|8248.5|8244.6|8243.1|475
1734577200000|2024-12-19 03:00:00|8249.3|8248.4|8246.2|8245.3|8249.4|8248.5|8245.8|8244.9|232
1734577500000|2024-12-19 03:05:00|8246.3|8245.4|8244.5|8243.6|8246.3|8245.4|8244.1|8243.2|151
1734577800000|2024-12-19 03:10:00|8244.7|8243.8|8246.2|8245.3|8247|8245.5|8243.6|8242.7|173
1734578100000|2024-12-19 03:15:00|8246.5|8245|8246|8245.1|8247.2|8246.3|8245.3|8244.4|130
1734578400000|2024-12-19 03:20:00|8246.2|8245.3|8247.4|8246.5|8247.4|8246.5|8246.1|8244.8|138
1734578700000|2024-12-19 03:25:00|8247.5|8246.6|8247.5|8246|8247.8|8246.6|8246.8|8245.7|225
1734579000000|2024-12-19 03:30:00|8247.6|8246.1|8246.9|8246|8247.6|8246.2|8245.6|8244.7|191
1734579300000|2024-12-19 03:35:00|8247|8246.1|8246.4|8245.5|8247|8246.1|8245.9|8245|126
1734579600000|2024-12-19 03:40:00|8246.3|8245.4|8247|8246.1|8247.1|8246.2|8246.2|8245.3|134
1734579900000|2024-12-19 03:45:00|8246.9|8246|8246.8|8245.9|8247|8246.1|8246.3|8245.4|164
1734580200000|2024-12-19 03:50:00|8246.7|8245.8|8245.4|8244.5|8246.8|8245.9|8244.8|8243.9|114
1734580500000|2024-12-19 03:55:00|8245.5|8244.6|8245.3|8244.4|8245.8|8244.7|8244.7|8243.8|113
1734580800000|2024-12-19 04:00:00|8245.2|8244.3|8245.7|8244.8|8246.1|8245.2|8245|8244.1|207
1734581100000|2024-12-19 04:05:00|8245.6|8244.7|8246.4|8244.9|8246.5|8245.3|8245.3|8244.1|190
1734581400000|2024-12-19 04:10:00|8246.5|8245|8247|8246.1|8247.1|8246.1|8245.6|8244.1|192
1734581700000|2024-12-19 04:15:00|8247.1|8246.2|8247|8245.5|8247.6|8246.2|8246.8|8245.3|186
1734582000000|2024-12-19 04:20:00|8246.9|8245.4|8247|8245.5|8247.6|8246.3|8246.9|8245.4|175
1734582300000|2024-12-19 04:25:00|8246.7|8245.2|8247.1|8246.2|8247.4|8246.5|8246.4|8245.2|200
1734582600000|2024-12-19 04:30:00|8247.2|8246.3|8248.6|8247.1|8248.7|8247.2|8247.2|8246.1|183
1734582900000|2024-12-19 04:35:00|8248.5|8247|8248.2|8246.7|8248.7|8247.3|8247.7|8246.7|185
1734583200000|2024-12-19 04:40:00|8248.3|8246.8|8248.1|8246.6|8248.8|8247.6|8247.6|8246.5|179
1734583500000|2024-12-19 04:45:00|8248|8246.5|8247.2|8246.3|8248.3|8246.8|8247.1|8245.9|152
1734583800000|2024-12-19 04:50:00|8247.1|8246.2|8248.3|8247.4|8248.8|8247.4|8247.1|8246.2|143
1734584100000|2024-12-19 04:55:00|8248|8247.1|8247.2|8246.3|8248.1|8247.2|8246.5|8245|219
1734584400000|2024-12-19 05:00:00|8247.2|8246.3|8247.4|8246.5|8248.6|8247.7|8246.5|8245.6|233
1734584700000|2024-12-19 05:05:00|8247.5|8246.6|8247.3|8246.4|8248|8247.1|8246.9|8246|217
1734585000000|2024-12-19 05:10:00|8247.4|8246.5|8247.4|8246.5|8247.9|8247|8247.2|8246.2|211
1734585300000|2024-12-19 05:15:00|8247.3|8246.4|8247.7|8246.8|8247.9|8247|8246.7|8245.8|248
1734585600000|2024-12-19 05:20:00|8247.6|8246.7|8248.9|8248|8248.9|8248|8247.6|8246.4|229
1734585900000|2024-12-19 05:25:00|8249|8248.1|8249.4|8248.5|8249.8|8248.9|8248.7|8247.8|248
1734586200000|2024-12-19 05:30:00|8249.3|8248.4|8248.1|8247.2|8249.7|8248.6|8248|8246.9|165
1734586500000|2024-12-19 05:35:00|8248|8247.1|8248|8247.1|8248.2|8247.3|8246.8|8245.9|373
1734586800000|2024-12-19 05:40:00|8247.9|8247|8247.6|8246.7|8248|8247.1|8246.9|8246|226
1734587100000|2024-12-19 05:45:00|8247.5|8246.6|8247.4|8246.5|8248.1|8247.2|8246.8|8245.9|300
1734587400000|2024-12-19 05:50:00|8247.5|8246.6|8247.6|8246.7|8248.2|8247.3|8246.9|8246|335
1734587700000|2024-12-19 05:55:00|8247.7|8246.8|8249.5|8248.6|8249.6|8248.7|8247.6|8246.7|246
1734588000000|2024-12-19 06:00:00|8249.6|8248.7|8247.6|8246.1|8249.6|8248.7|8247.5|8246|350
1734588300000|2024-12-19 06:05:00|8247.4|8245.9|8246.2|8245.3|8247.9|8247|8246.2|8245.3|144
1734588600000|2024-12-19 06:10:00|8246.3|8245.4|8247.3|8246.4|8247.5|8246.6|8246.1|8245.2|198
1734588900000|2024-12-19 06:15:00|8247.2|8246.3|8248.7|8247.2|8248.8|8247.5|8246.6|8245.7|194
1734589200000|2024-12-19 06:20:00|8248.6|8247.1|8247.3|8246.4|8248.7|8247.2|8246.7|8245.6|303
1734589500000|2024-12-19 06:25:00|8247.1|8246.2|8247|8246.1|8247.5|8246.4|8246.2|8245.3|174
1734589800000|2024-12-19 06:30:00|8246.9|8246|8246.9|8246|8247.2|8246.2|8246|8244.9|142
1734590100000|2024-12-19 06:35:00|8246.7|8245.8|8246.4|8245.5|8247.1|8246.2|8245.3|8244.4|288
1734590400000|2024-12-19 06:40:00|8246.3|8245.4|8245.3|8244.4|8246.9|8245.9|8245.3|8244.4|257
1734590700000|2024-12-19 06:45:00|8245|8244.1|8245.7|8244.8|8245.7|8244.8|8243.9|8242.4|245
1734591000000|2024-12-19 06:50:00|8245.6|8244.7|8244.8|8243.9|8246|8244.8|8244.3|8243.4|299
1734591300000|2024-12-19 06:55:00|8244.7|8243.8|8244.4|8242.9|8245.8|8244.9|8243.6|8242.7|287
1734591600000|2024-12-19 07:00:00|8244.3|8242.8|8247.9|8247|8249|8247.7|8244.1|8242.6|266
1734591900000|2024-12-19 07:05:00|8248|8247.1|8249.4|8247.9|8250.7|8249.4|8247.9|8247|273
1734592200000|2024-12-19 07:10:00|8249.6|8248.1|8253.5|8252|8254.9|8253.4|8248.8|8247.8|466
1734592500000|2024-12-19 07:15:00|8253.6|8252.1|8251.3|8249.8|8253.6|8252.1|8249.4|8248.2|296
1734592800000|2024-12-19 07:20:00|8251.4|8249.9|8251.3|8250.4|8252.3|8250.8|8250|8249|265
1734593100000|2024-12-19 07:25:00|8251.4|8250.5|8249.2|8247.7|8251.8|8250.9|8246.1|8245.2|269
1734593400000|2024-12-19 07:30:00|8249.3|8247.8|8244.2|8243.3|8249.3|8248.2|8243.7|8242.8|330
1734593700000|2024-12-19 07:35:00|8244.6|8243.7|8244.8|8243.9|8245.5|8244.6|8243.4|8242.5|214
1734594000000|2024-12-19 07:40:00|8244.9|8244|8246.8|8245.9|8247.9|8246.5|8244.5|8243.6|347
1734594300000|2024-12-19 07:45:00|8246.9|8246|8245.2|8244.3|8247|8246.1|8244.7|8243.5|232
1734594600000|2024-12-19 07:50:00|8245.6|8244.1|8245.9|8245|8246.6|8245.3|8244.8|8243.4|227
1734594900000|2024-12-19 07:55:00|8246|8245.1|8241.6|8240.7|8247.5|8246.6|8241.4|8240.5|305
1734595200000|2024-12-19 08:00:00|8241.7|8240.8|8243.6|8242.1|8244.7|8243.2|8241.2|8240.3|384
1734595500000|2024-12-19 08:05:00|8243.5|8242|8244.1|8243.2|8247.2|8246.1|8242.6|8241.1|361
1734595800000|2024-12-19 08:10:00|8244.2|8243.3|8241.4|8239.9|8244.8|8243.9|8240.4|8239.2|319
1734596100000|2024-12-19 08:15:00|8241.7|8240.2|8240.4|8239.5|8242.2|8241.1|8240.2|8239.2|256
1734596400000|2024-12-19 08:20:00|8240.5|8239.6|8240.8|8239.9|8241.5|8240.6|8239.2|8238.2|226
1734596700000|2024-12-19 08:25:00|8240.6|8239.7|8239.9|8239|8240.7|8239.8|8239.1|8238.2|217
1734597000000|2024-12-19 08:30:00|8240|8239.1|8237.4|8236.5|8241.1|8240.2|8237.3|8235.8|246
1734597300000|2024-12-19 08:35:00|8237.3|8236.4|8235.9|8235|8237.6|8236.7|8235.5|8234.6|201
1734597600000|2024-12-19 08:40:00|8236|8235.1|8240.2|8239.3|8240.7|8239.6|8233.3|8231.8|401
1734597900000|2024-12-19 08:45:00|8240.3|8239.4|8233.1|8232.2|8240.4|8239.5|8230|8228.5|574
1734598200000|2024-12-19 08:50:00|8233.2|8232.3|8231.7|8230.2|8234.8|8233.6|8229|8228.1|421
1734598500000|2024-12-19 08:55:00|8231.6|8230.1|8229.9|8229|8232.6|8231.7|8229|8227.9|351
1734598800000|2024-12-19 09:00:00|8230|8229.1|8231.8|8230.9|8232.7|8231.8|8228.9|8228|466
1734599100000|2024-12-19 09:05:00|8231.9|8231|8234.4|8233.5|8234.6|8233.6|8231.7|8230.8|300
1734599400000|2024-12-19 09:10:00|8234.5|8233.6|8234.2|8233.3|8237.9|8236.4|8233.6|8232.7|324
1734599700000|2024-12-19 09:15:00|8234.1|8233.2|8230.1|8229.2|8234.2|8233.2|8229.1|8228.2|278
1734600000000|2024-12-19 09:20:00|8229.9|8229|8231|8229.5|8231.7|8230.6|8229.1|8228.2|187
1734600300000|2024-12-19 09:25:00|8231.1|8229.6|8232.5|8231.6|8232.6|8231.7|8228|8226.7|260
1734600600000|2024-12-19 09:30:00|8232.8|8231.9|8228|8227.1|8233.1|8232.2|8227.8|8226.9|301
1734600900000|2024-12-19 09:35:00|8227.9|8227|8226.2|8225.3|8228.3|8227|8222.9|8222|277
1734601200000|2024-12-19 09:40:00|8226.3|8225.4|8229.4|8228.5|8230.8|8229.7|8226.3|8225.4|310
1734601500000|2024-12-19 09:45:00|8229.5|8228.6|8226.2|8225.3|8230.1|8229.2|8226|8225.1|279
1734601800000|2024-12-19 09:50:00|8226.1|8225.2|8224.7|8223.2|8226.1|8225.2|8223.4|8222.5|237
1734602100000|2024-12-19 09:55:00|8224.8|8223.3|8224.6|8223.7|8226.7|8225.8|8223.3|8222.4|345
1734602400000|2024-12-19 10:00:00|8224.8|8223.9|8225|8223.5|8225.6|8224.7|8224|8222.8|253
1734602700000|2024-12-19 10:05:00|8225.1|8223.6|8228.2|8227.3|8229.9|8229|8224.9|8223.5|191
1734603000000|2024-12-19 10:10:00|8228.3|8227.4|8227.9|8227|8229.4|8228.5|8227|8226.1|200
1734603300000|2024-12-19 10:15:00|8228|8227.1|8226.7|8225.8|8229.7|8228.8|8226.2|8225.3|214
1734603600000|2024-12-19 10:20:00|8226.8|8225.9|8227.6|8226.7|8227.8|8226.9|8225.6|8224.7|173
1734603900000|2024-12-19 10:25:00|8227.7|8226.8|8229.1|8228.2|8229.2|8228.3|8226.7|8225.8|192
1734604200000|2024-12-19 10:30:00|8229.2|8228.3|8231.5|8230.6|8232.8|8231.9|8227.9|8227|268
1734604500000|2024-12-19 10:35:00|8231.4|8230.5|8234.1|8233.2|8234.7|8233.3|8230.9|8230|208
1734604800000|2024-12-19 10:40:00|8234.3|8233.4|8230.6|8229.7|8234.3|8233.4|8229.6|8228.7|217
1734605100000|2024-12-19 10:45:00|8230.7|8229.8|8232.2|8231.3|8233.9|8233|8229.8|8228.9|176
1734605400000|2024-12-19 10:50:00|8232.3|8231.4|8232.8|8231.9|8233.3|8232.4|8232|8231.1|121
1734605700000|2024-12-19 10:55:00|8233|8232.1|8233.7|8232.8|8234.6|8233.7|8232.7|8231.5|178
1734606000000|2024-12-19 11:00:00|8233.6|8232.7|8233.4|8232.5|8234.9|8233.7|8232.7|8231.8|214
1734606300000|2024-12-19 11:05:00|8233.5|8232.6|8233.5|8232.6|8234.9|8233.7|8233.4|8232.2|227
1734606600000|2024-12-19 11:10:00|8233.8|8232.9|8235|8234.1|8236.7|8235.4|8233.4|8232.5|178
1734606900000|2024-12-19 11:15:00|8235.3|8234.4|8237.3|8236.4|8238.2|8237.2|8234.8|8233.9|174
1734607200000|2024-12-19 11:20:00|8237.4|8236.5|8237.9|8237|8239.1|8237.6|8237.2|8236.3|196
1734607500000|2024-12-19 11:25:00|8238|8237.1|8237.5|8236.6|8238.8|8237.9|8236.9|8236|148
1734607800000|2024-12-19 11:30:00|8237.3|8236.4|8238.7|8237.8|8239.1|8238.2|8236.5|8235.6|140
1734608100000|2024-12-19 11:35:00|8238.6|8237.7|8236.7|8235.8|8239.1|8238.2|8235.6|8234.7|150
1734608400000|2024-12-19 11:40:00|8236.9|8236|8237.1|8236.2|8237.4|8236.5|8235.7|8234.3|178
1734608700000|2024-12-19 11:45:00|8237|8236.1|8235.7|8234.8|8238.5|8237|8235|8233.9|217
1734609000000|2024-12-19 11:50:00|8235.8|8234.9|8236|8235.1|8236.9|8236|8234.5|8233.6|218
1734609300000|2024-12-19 11:55:00|8236.2|8235.3|8238.2|8234.8|8240.1|8238.6|8235.8|8234.6|334
1734609600000|2024-12-19 12:00:00|8238.4|8234.3|8255.2|8253.7|8266.3|8264.8|8238.4|8231.1|1015
1734609900000|2024-12-19 12:05:00|8255.1|8253.6|8252.1|8250.6|8259.4|8257.9|8251.9|8250.4|588
1734610200000|2024-12-19 12:10:00|8252|8250.5|8257.3|8255.8|8259.6|8258.1|8251.6|8250.1|506
1734610500000|2024-12-19 12:15:00|8257.2|8255.7|8257.4|8255.9|8258.2|8256.7|8254.4|8252.9|440
1734610800000|2024-12-19 12:20:00|8257.6|8256.1|8258.7|8257.2|8259.5|8258|8256|8254.5|385
1734611100000|2024-12-19 12:25:00|8258.6|8257.1|8254.9|8253.4|8259|8257.5|8254.5|8253|330
1734611400000|2024-12-19 12:30:00|8254.8|8253.3|8254.9|8253.4|8257.5|8256|8253.8|8252.3|324
1734611700000|2024-12-19 12:35:00|8254.8|8253.3|8254.5|8253|8255.3|8253.8|8253|8251.5|336
1734612000000|2024-12-19 12:40:00|8254.4|8252.9|8246|8244.5|8254.6|8253.1|8246|8244.5|358
1734612300000|2024-12-19 12:45:00|8245.9|8244.4|8249.8|8248.3|8250.9|8249.4|8244.8|8243.3|350
1734612600000|2024-12-19 12:50:00|8249.9|8248.4|8245.2|8243.7|8250.2|8248.7|8244.9|8243.4|423
1734612900000|2024-12-19 12:55:00|8245|8243.5|8240.8|8239.3|8245|8243.5|8238.3|8236.8|560
1734613200000|2024-12-19 13:00:00|8240.9|8239.4|8241.6|8240.1|8242.5|8241|8240.2|8238.7|426
1734613500000|2024-12-19 13:05:00|8241.7|8240.2|8245.3|8243.8|8245.3|8243.8|8241.6|8240.1|348
1734613800000|2024-12-19 13:10:00|8245.5|8244|8246.2|8244.7|8248.1|8246.6|8244.5|8243|302
1734614100000|2024-12-19 13:15:00|8246.4|8244.9|8248.5|8247|8250.1|8248.6|8245.7|8244.2|356
1734614400000|2024-12-19 13:20:00|8248.4|8246.9|8253.1|8251.6|8254|8252.5|8248.3|8246.8|413
1734614700000|2024-12-19 13:25:00|8253.2|8251.7|8257.5|8251|8258|8256.2|8253.2|8250.4|451
1734615000000|2024-12-19 13:30:00|8259|8249.4|8255.9|8254.4|8261.1|8256.8|8254.8|8247|724
1734615300000|2024-12-19 13:35:00|8256|8254.5|8256.7|8255.2|8257.3|8255.8|8255.1|8253.6|497
1734615600000|2024-12-19 13:40:00|8256.8|8255.3|8259.7|8258.2|8261.2|8259.7|8256.2|8254.7|470
1734615900000|2024-12-19 13:45:00|8259.6|8258.1|8257.4|8255.9|8259.6|8258.1|8256.5|8255|334
1734616200000|2024-12-19 13:50:00|8257.5|8256|8256.8|8255.3|8258.6|8257.1|8256.1|8254.6|413
1734616500000|2024-12-19 13:55:00|8256.6|8255.1|8259.2|8257.7|8259.4|8257.9|8256|8254.5|371
1734616800000|2024-12-19 14:00:00|8259.4|8257.9|8258.9|8258|8260.8|8259.5|8258.3|8257.4|398
1734617100000|2024-12-19 14:05:00|8259.1|8258.2|8260.7|8259.8|8260.7|8259.8|8258.5|8257.6|232
1734617400000|2024-12-19 14:10:00|8260.6|8259.7|8259.6|8258.7|8262.4|8261.5|8258.8|8257.6|315
1734617700000|2024-12-19 14:15:00|8259.8|8258.9|8261.5|8260|8261.7|8260.8|8259.8|8258.9|317
1734618000000|2024-12-19 14:20:00|8261.6|8260.1|8258.6|8257.7|8262.3|8260.8|8257.1|8256.2|321
1734618300000|2024-12-19 14:25:00|8258.7|8257.8|8261|8260.1|8261.4|8260.1|8258.6|8257.7|277
1734618600000|2024-12-19 14:30:00|8261.5|8260|8259.9|8259|8264|8262.6|8259.8|8258.9|400
1734618900000|2024-12-19 14:35:00|8260|8259.1|8259.1|8257.6|8260.7|8259.8|8257.7|8256.8|359
1734619200000|2024-12-19 14:40:00|8259.2|8257.7|8260.5|8259|8261.1|8259.7|8257.4|8256.5|335
1734619500000|2024-12-19 14:45:00|8260.4|8258.9|8265.3|8263.8|8266.3|8264.8|8260.1|8258.7|380
1734619800000|2024-12-19 14:50:00|8265.4|8263.9|8266.5|8265.6|8268.5|8267|8264.9|8263.9|389
1734620100000|2024-12-19 14:55:00|8266.4|8265.5|8264.7|8262.5|8267.4|8266.5|8264.5|8262.5|252
1734620400000|2024-12-19 15:00:00|8264.6|8263.1|8266.3|8265.4|8267|8266.1|8263.6|8262.7|286
1734620700000|2024-12-19 15:05:00|8266.4|8265.5|8267.9|8267|8269.8|8268.6|8266.2|8265.1|365
1734621000000|2024-12-19 15:10:00|8268|8267.1|8265.8|8264.9|8268.3|8267.4|8264.7|8263.8|327
1734621300000|2024-12-19 15:15:00|8265.9|8265|8266.1|8265.2|8269.2|8268.3|8265.6|8264.7|306
1734621600000|2024-12-19 15:20:00|8266.2|8265.3|8270.3|8269.4|8270.4|8269.5|8266|8265.1|265
1734621900000|2024-12-19 15:25:00|8270.2|8269.3|8272|8271.1|8272|8271.1|8268.8|8267.9|293
1734622200000|2024-12-19 15:30:00|8272.1|8271.2|8272.5|8271.6|8275.5|8274.6|8271.5|8270.6|336
1734622500000|2024-12-19 15:35:00|8272.6|8271.7|8274.9|8273.4|8275.6|8274.4|8272.3|8271|381
1734622800000|2024-12-19 15:40:00|8274.8|8273.9|8273|8272.1|8275.7|8274.2|8272.4|8271.4|317
1734623100000|2024-12-19 15:45:00|8272.9|8272|8271.8|8270.3|8274.3|8273.1|8270.6|8269.3|451
1734623400000|2024-12-19 15:50:00|8271.9|8270.4|8274.7|8273.2|8274.8|8273.5|8270.4|8269.3|503
1734623700000|2024-12-19 15:55:00|8274.5|8273|8271.2|8270.3|8274.5|8273.2|8270.5|8269.5|402
1734624000000|2024-12-19 16:00:00|8271.4|8270.5|8270.4|8268.9|8272.5|8271.5|8270|8268.7|342
1734624300000|2024-12-19 16:05:00|8270.3|8268.8|8269|8268.1|8271.2|8269.8|8268.9|8267.6|265
1734624600000|2024-12-19 16:10:00|8269.1|8268.2|8267.9|8267|8269.4|8268.3|8266.8|8265.6|384
1734624900000|2024-12-19 16:15:00|8267.8|8266.9|8267.8|8266.9|8268.9|8268|8267|8266.1|250
1734625200000|2024-12-19 16:20:00|8267.6|8266.7|8265.6|8264.7|8268.3|8267.4|8265.3|8264.4|344
1734625500000|2024-12-19 16:25:00|8266|8264.5|8266.8|8265.9|8267.3|8266|8264.9|8263.4|339
1734625800000|2024-12-19 16:30:00|8266.7|8265.8|8268.6|8267.7|8269.8|8268.3|8266.3|8265.4|333
1734626100000|2024-12-19 16:35:00|8268.5|8267.6|8267.5|8266.6|8269.7|8268.5|8267|8266.1|352
1734626400000|2024-12-19 16:40:00|8267.6|8266.7|8266.8|8265.3|8268.5|8267.5|8266.4|8265.2|256
1734626700000|2024-12-19 16:45:00|8266.7|8265.2|8265.9|8265|8267.4|8266.4|8264.7|8263.7|300
1734627000000|2024-12-19 16:50:00|8266.2|8264.7|8266.1|8265.2|8266.9|8265.6|8265.1|8264|222
1734627300000|2024-12-19 16:55:00|8265.9|8265|8267.5|8266.6|8268|8267.1|8265.2|8264.3|340
1734627600000|2024-12-19 17:00:00|8267.6|8266.7|8269.1|8268.2|8269.1|8268.2|8266.8|8265.6|362
1734627900000|2024-12-19 17:05:00|8269|8268.1|8274.6|8273.1|8275.2|8274.1|8268.3|8267.4|273
1734628200000|2024-12-19 17:10:00|8274.7|8273.2|8275.4|8274.5|8276.8|8275.9|8274|8273.1|326
1734628500000|2024-12-19 17:15:00|8275.3|8274.4|8279.4|8278.5|8279.8|8278.9|8275.3|8274.4|270
1734628800000|2024-12-19 17:20:00|8279.5|8278.6|8284.5|8283.6|8284.5|8283.6|8279.5|8278.6|281
1734629100000|2024-12-19 17:25:00|8284.6|8283.7|8286|8284.5|8286.6|8285.4|8284.4|8283.5|306
1734629400000|2024-12-19 17:30:00|8285.4|8283.9|8283.8|8282.9|8285.8|8284.8|8283|8282.1|281
1734629700000|2024-12-19 17:35:00|8283.6|8282.7|8281.4|8280.5|8283.7|8282.8|8281.1|8280.2|262
1734630000000|2024-12-19 17:40:00|8281.5|8280.6|8284.2|8283.3|8284.5|8283.6|8281|8280.1|271
1734630300000|2024-12-19 17:45:00|8284.3|8283.4|8286|8285.1|8286.1|8285.2|8284|8283.1|191
1734630600000|2024-12-19 17:50:00|8286.1|8285.2|8284.1|8283.2|8286.1|8285.2|8283.9|8283|176
1734630900000|2024-12-19 17:55:00|8284|8283.1|8283.2|8281.7|8284.1|8283.2|8280.6|8279.7|317
1734631200000|2024-12-19 18:00:00|8283.3|8281.8|8282|8281.1|8285.4|8284.5|8281.7|8280.6|366
1734631500000|2024-12-19 18:05:00|8281.9|8281|8281.1|8280.2|8282.8|8281.8|8280.7|8279.8|285
1734631800000|2024-12-19 18:10:00|8281.2|8280.3|8282.8|8281.9|8282.9|8282|8281.1|8280.2|187
1734632100000|2024-12-19 18:15:00|8282.9|8282|8283.3|8282.4|8284|8283.1|8282.5|8281.4|188
1734632400000|2024-12-19 18:20:00|8283.5|8282.6|8283.7|8282.8|8285|8284.1|8283.1|8282.2|226
1734632700000|2024-12-19 18:25:00|8283.5|8282.6|8284.3|8283.4|8285.3|8284.4|8283.2|8282.3|164
1734633000000|2024-12-19 18:30:00|8284.4|8283.5|8283.2|8282.3|8285.3|8283.9|8283|8282.1|139
1734633300000|2024-12-19 18:35:00|8283.3|8282.4|8281.7|8280.8|8283.3|8282.4|8281.1|8280|141
1734633600000|2024-12-19 18:40:00|8281.8|8280.9|8281.9|8281|8283.2|8282.3|8281.7|8280.8|128
1734633900000|2024-12-19 18:45:00|8282|8281.1|8282.1|8281.2|8282.5|8281.6|8281.5|8280.6|114
1734634200000|2024-12-19 18:50:00|8282|8281.1|8281.5|8280.6|8282.3|8281.3|8280.9|8280|140
1734634500000|2024-12-19 18:55:00|8281.4|8280.5|8281.4|8280.5|8282.5|8281.6|8281|8280.1|212
1734634800000|2024-12-19 19:00:00|8281.5|8280.6|8281.6|8280.7|8282.2|8281.3|8280.4|8279.5|214
1734635100000|2024-12-19 19:05:00|8281.5|8280.6|8282.4|8280.9|8282.6|8281.7|8281.3|8280.4|189
1734635400000|2024-12-19 19:10:00|8282.3|8280.8|8283.7|8282.8|8283.9|8283|8282.3|8280.8|244
1734635700000|2024-12-19 19:15:00|8283.8|8282.9|8282|8280.5|8283.8|8282.9|8281.7|8280.3|152
1734636000000|2024-12-19 19:20:00|8281.9|8280.4|8280.9|8280|8282.7|8281.8|8280.9|8280|142
1734636300000|2024-12-19 19:25:00|8281|8280.1|8281.6|8280.7|8282.1|8281.2|8280.9|8280|85
1734636600000|2024-12-19 19:30:00|8281.8|8280.9|8283.4|8282.5|8283.7|8282.6|8281.8|8280.9|117
1734636900000|2024-12-19 19:35:00|8283.2|8282.3|8283.5|8282.6|8283.9|8283|8282.7|8281.7|133
1734637200000|2024-12-19 19:40:00|8283.6|8282.7|8284.3|8283.4|8285|8284.1|8283.6|8282.7|154
1734637500000|2024-12-19 19:45:00|8284.1|8283.2|8285|8284.1|8285|8284.1|8283.4|8282.5|136
1734637800000|2024-12-19 19:50:00|8284.8|8283.9|8284.5|8283.6|8285.2|8284.2|8284|8283.1|203
1734638100000|2024-12-19 19:55:00|8284.6|8283.7|8286.6|8285.7|8287.8|8286.8|8284.5|8283.6|308
1734638400000|2024-12-19 20:00:00|8286.7|8285.8|8287.3|8286.4|8287.6|8286.7|8285.4|8284.5|229
1734638700000|2024-12-19 20:05:00|8287.4|8286.5|8288.1|8287.2|8288.5|8287.6|8286.7|8285.8|162
1734639000000|2024-12-19 20:10:00|8288|8287.1|8289.2|8287.7|8289.4|8288.2|8288|8287|159
1734639300000|2024-12-19 20:15:00|8289.3|8287.8|8291.2|8289.7|8291.3|8290.1|8287.9|8286.9|212
1734639600000|2024-12-19 20:20:00|8291.1|8289.6|8291.4|8290.5|8291.6|8290.7|8289.7|8288.7|174
1734639900000|2024-12-19 20:25:00|8291.5|8290.6|8291|8290.1|8292.1|8291.2|8290.5|8289.6|116
1734640200000|2024-12-19 20:30:00|8290.9|8290|8289.9|8289|8290.9|8290|8289.6|8288.7|141
1734640500000|2024-12-19 20:35:00|8290|8289.1|8288.7|8287.8|8290.3|8289.4|8288.6|8287.7|146
1734640800000|2024-12-19 20:40:00|8288.8|8287.9|8289|8288.1|8289.5|8288.6|8287.2|8286.3|132
1734641100000|2024-12-19 20:45:00|8289.1|8288.2|8289.2|8288.3|8289.7|8288.6|8288.7|8287.7|173
1734641400000|2024-12-19 20:50:00|8289.4|8288.5|8290.6|8289.7|8290.7|8289.8|8289.4|8288.5|125
1734641700000|2024-12-19 20:55:00|8290.4|8289.5|8292.8|8291.9|8292.9|8292|8290.3|8289.4|172
1734642000000|2024-12-19 21:00:00|8293|8292.1|8292.3|8291.4|8293.6|8292.7|8292.3|8291.4|89
1734642300000|2024-12-19 21:05:00|8291.9|8291|8290.8|8289.9|8292.3|8291.4|8290.7|8289.8|124
1734642600000|2024-12-19 21:10:00|8290.4|8289.5|8292.1|8290.6|8292.6|8291.1|8290.1|8289.2|118
1734642900000|2024-12-19 21:15:00|8292|8290.5|8292.9|8291.4|8292.9|8291.4|8292|8290.5|95
1734643200000|2024-12-19 21:20:00|8292.8|8291.3|8292.5|8291|8292.9|8291.9|8291.9|8291|96
1734643500000|2024-12-19 21:25:00|8292.6|8291.1|8292.3|8290.8|8293|8291.6|8291.9|8290.7|80
1734643800000|2024-12-19 21:30:00|8292.2|8290.7|8290.6|8289.1|8292.3|8290.8|8290.5|8289|84
1734644100000|2024-12-19 21:35:00|8290.5|8289|8290.1|8288.6|8290.6|8289.1|8289.4|8287.9|88
1734644400000|2024-12-19 21:40:00|8289.9|8288.4|8290.1|8288.6|8290.4|8288.9|8289.8|8288.3|98
1734644700000|2024-12-19 21:45:00|8290|8288.5|8289.7|8288.2|8290.4|8288.9|8289.3|8287.8|108
1734645000000|2024-12-19 21:50:00|8289.8|8288.3|8290.4|8288.9|8290.9|8289.4|8289.5|8288|206
1734645300000|2024-12-19 21:55:00|8290.9|8288.5|8291.1|8285.1|8292.1|8289.1|8290.4|8285.1|157
1734645600000|2024-12-19 22:00:00|8290.6|8285.3|8291.3|8279.4|8291.3|8285.3|8290.6|8279.3|3
1734645900000|2024-12-19 22:05:00|8292.6|8280.7|8292.9|8281|8293.1|8281.2|8292.6|8280.7|5
1734646200000|2024-12-19 22:10:00|8292.7|8280.8|8292.8|8281.7|8292.8|8281.7|8291.8|8279.9|10
1734646500000|2024-12-19 22:15:00|8292.6|8282.5|8291.7|8284.5|8292.6|8284.6|8291.7|8282.3|12
1734646800000|2024-12-19 22:20:00|8291.5|8284.6|8292|8284.3|8292|8284.8|8291.5|8284.3|4
1734647100000|2024-12-19 22:25:00|8291.4|8284.1|8292.9|8281.6|8293.7|8284.9|8291.1|8280.1|13
1734647400000|2024-12-19 22:30:00|8293.4|8282.1|8293.5|8282.2|8293.7|8282.4|8293.4|8282.1|5
1734647700000|2024-12-19 22:35:00|8293.6|8282.3|8293.4|8282.1|8294|8282.7|8293.4|8282.1|5
1734648000000|2024-12-19 22:40:00|8293.7|8282|8293.3|8282|8294.1|8282.8|8293.3|8281.9|6
1734648300000|2024-12-19 22:45:00|8293.6|8282.3|8292.9|8284.3|8294.7|8285.4|8292.7|8282.3|12
1734648600000|2024-12-19 22:50:00|8292.5|8283.7|8290.9|8284.2|8292.8|8287.5|8290.8|8283.7|24
1734648900000|2024-12-19 22:55:00|8290.8|8284.5|8289.9|8286|8291.6|8286.6|8289.9|8284.5|24
1734649200000|2024-12-19 23:00:00|8289.8|8286.2|8291.9|8289.5|8292.4|8289.5|8288.2|8284.6|147
1734649500000|2024-12-19 23:05:00|8291.4|8289.9|8292.2|8290.7|8292.4|8290.9|8290.4|8288.9|52
1734649800000|2024-12-19 23:10:00|8292.3|8290.8|8292.2|8290.7|8292.5|8291|8291.7|8290.2|50
1734650100000|2024-12-19 23:15:00|8292.1|8290.6|8291.5|8290|8292.3|8290.8|8291.1|8289.6|68
1734650400000|2024-12-19 23:20:00|8291.4|8289.9|8291.3|8289.8|8291.4|8290.2|8291|8289.7|28
1734650700000|2024-12-19 23:25:00|8291.2|8289.7|8291|8290.1|8291.5|8290.6|8290.8|8289.5|36
1734651000000|2024-12-19 23:30:00|8291.1|8290.2|8291.1|8290.2|8291.5|8290.5|8290.4|8289.5|66
1734651300000|2024-12-19 23:35:00|8291.2|8290.3|8291.4|8290.5|8291.7|8290.6|8291|8290|55
1734651600000|2024-12-19 23:40:00|8291.3|8290.4|8291.5|8290|8291.8|8290.5|8291.2|8289.9|24
1734651900000|2024-12-19 23:45:00|8291.4|8289.9|8292.6|8291.7|8293.1|8291.9|8291.4|8289.9|50
1734652200000|2024-12-19 23:50:00|8292.7|8291.8|8293.7|8292.2|8293.8|8292.7|8292.6|8291.7|48
1734652500000|2024-12-19 23:55:00|8293.8|8292.3|8293.9|8293|8293.9|8293|8293.2|8292.1|48
1734652800000|2024-12-20 00:00:00|8294|8293.1|8294.7|8293.2|8295.7|8294.2|8293.4|8292.2|120
1734653100000|2024-12-20 00:05:00|8294.6|8293.1|8295.2|8293.7|8295.5|8294.4|8294.5|8293.1|106
1734653400000|2024-12-20 00:10:00|8295.1|8293.6|8296.9|8295.4|8297.3|8295.8|8295.1|8293.6|140
1734653700000|2024-12-20 00:15:00|8296.8|8295.3|8297.4|8295.9|8297.5|8296.1|8296.3|8294.8|93
1734654000000|2024-12-20 00:20:00|8297.3|8295.8|8297.4|8296.5|8297.8|8296.6|8297|8295.8|76
1734654300000|2024-12-20 00:25:00|8297.3|8296.4|8297.3|8296.4|8297.7|8296.8|8297|8296.1|95
1734654600000|2024-12-20 00:30:00|8297.2|8296.3|8296.4|8295.5|8297.2|8296.3|8295.8|8294.9|81
1734654900000|2024-12-20 00:35:00|8296.3|8295.4|8296.9|8295.4|8296.9|8295.8|8296.2|8294.9|69
1734655200000|2024-12-20 00:40:00|8296.8|8295.3|8298.3|8297.4|8298.4|8297.5|8296.5|8295.3|133
1734655500000|2024-12-20 00:45:00|8298.4|8297.5|8298.4|8297.5|8299.8|8298.9|8298.2|8297.3|117
1734655800000|2024-12-20 00:50:00|8298.3|8297.4|8299.4|8298.5|8300.2|8299.3|8298.2|8297.3|152
1734656100000|2024-12-20 00:55:00|8299.3|8298.4|8299.3|8298.4|8299.9|8299|8297.7|8296.8|186
1734656400000|2024-12-20 01:00:00|8299.4|8298.5|8298.6|8297.7|8299.4|8298.5|8297.8|8296.9|180
1734656700000|2024-12-20 01:05:00|8298.7|8297.8|8296.6|8295.7|8299.1|8298.2|8296.4|8295.5|148
1734657000000|2024-12-20 01:10:00|8296.8|8295.9|8295|8294.1|8296.8|8295.9|8294.8|8293.5|227
1734657300000|2024-12-20 01:15:00|8294.8|8293.9|8294.9|8293.4|8295.1|8293.9|8292.8|8291.9|195
1734657600000|2024-12-20 01:20:00|8295|8293.5|8295.9|8294.4|8296.6|8295.5|8294.9|8293.4|194
1734657900000|2024-12-20 01:25:00|8296|8294.5|8296.9|8295.4|8297.3|8295.8|8295.4|8294.2|157
1734658200000|2024-12-20 01:30:00|8296.7|8295.2|8296.2|8294.7|8297.1|8295.9|8296|8294.5|151
1734658500000|2024-12-20 01:35:00|8296.3|8294.8|8295.8|8294.9|8296.4|8295.5|8295.4|8294.5|132
1734658800000|2024-12-20 01:40:00|8295.7|8294.8|8297.8|8296.9|8298|8297.1|8295.7|8294.2|201
1734659100000|2024-12-20 01:45:00|8297.7|8296.8|8299.6|8298.7|8299.9|8298.7|8297.3|8296.4|163
1734659400000|2024-12-20 01:50:00|8299.5|8298.6|8299.1|8298.2|8299.5|8298.6|8298.5|8297.3|159
1734659700000|2024-12-20 01:55:00|8299.2|8298.3|8298.1|8297.2|8299.2|8298.3|8297.5|8296.3|175
1734660000000|2024-12-20 02:00:00|8298|8297.1|8299.3|8297.8|8300.1|8298.9|8297.7|8296.8|190
1734660300000|2024-12-20 02:05:00|8299.4|8297.9|8299.4|8298.5|8299.6|8298.7|8298.5|8297.2|195
1734660600000|2024-12-20 02:10:00|8299.5|8298.6|8300|8299.1|8300.3|8299.4|8299.5|8298.6|104
1734660900000|2024-12-20 02:15:00|8300.1|8299.2|8299.6|8298.7|8300.9|8299.6|8299.3|8298.4|166
1734661200000|2024-12-20 02:20:00|8299.7|8298.8|8300.5|8299.6|8300.8|8299.8|8299.4|8298.5|156
1734661500000|2024-12-20 02:25:00|8300.4|8299.5|8299.5|8298.6|8300.6|8299.7|8299.2|8298.3|216
1734661800000|2024-12-20 02:30:00|8299.4|8298.5|8298.5|8297.6|8299.6|8298.7|8298.4|8297.5|223
1734662100000|2024-12-20 02:35:00|8298.6|8297.7|8300.1|8299.2|8300.1|8299.2|8298.6|8297.6|129
1734662400000|2024-12-20 02:40:00|8300.2|8299.3|8299.2|8298.3|8300.2|8299.3|8299.2|8298.3|138
1734662700000|2024-12-20 02:45:00|8299.5|8298|8298.2|8297.3|8300.2|8299.3|8298.1|8297.2|109
1734663000000|2024-12-20 02:50:00|8298.3|8297.4|8299.2|8298.3|8299.2|8298.3|8298.1|8296.9|163
1734663300000|2024-12-20 02:55:00|8299.1|8298.2|8300.1|8299.2|8300.7|8299.6|8299.1|8298.2|121
1734663600000|2024-12-20 03:00:00|8300.3|8299.4|8300.3|8298.8|8300.6|8299.4|8299.6|8298.5|113
1734663900000|2024-12-20 03:05:00|8300.2|8298.7|8299.9|8299|8300.5|8299.1|8299.5|8298.3|161
1734664200000|2024-12-20 03:10:00|8300|8299.1|8301.9|8301|8302|8301.1|8300|8299.1|129
1734664500000|2024-12-20 03:15:00|8302|8301.1|8302.3|8301.4|8303.3|8301.8|8302|8301.1|123
1734664800000|2024-12-20 03:20:00|8302.4|8301.5|8302.2|8301.3|8302.5|8301.6|8301.4|8300.4|120
1734665100000|2024-12-20 03:25:00|8302.1|8301.2|8301.3|8300.4|8302.5|8301.6|8301.1|8300.2|131
1734665400000|2024-12-20 03:30:00|8301.4|8300.5|8300.8|8299.9|8302.4|8301.5|8300.7|8299.8|137
1734665700000|2024-12-20 03:35:00|8300.9|8300|8300.8|8299.9|8301.2|8300.2|8300.6|8299.6|250
1734666000000|2024-12-20 03:40:00|8301|8300.1|8301.4|8300.5|8301.5|8300.6|8300.1|8299.2|168
1734666300000|2024-12-20 03:45:00|8301.5|8300.6|8304.5|8303|8304.9|8303.9|8301|8300.1|190
1734666600000|2024-12-20 03:50:00|8304.6|8303.1|8304.7|8303.2|8305.1|8304.1|8303.7|8302.8|148
1734666900000|2024-12-20 03:55:00|8304.8|8303.3|8303.3|8302.4|8305.4|8303.9|8303.1|8302.2|159
1734667200000|2024-12-20 04:00:00|8303.2|8302.3|8303.4|8301.9|8303.5|8302.4|8302.1|8300.9|196
1734667500000|2024-12-20 04:05:00|8303.3|8301.8|8302.9|8301.4|8303.6|8302.7|8302.5|8301.3|136
1734667800000|2024-12-20 04:10:00|8302.8|8301.3|8301.4|8300.5|8303|8301.5|8301.2|8300.3|133
1734668100000|2024-12-20 04:15:00|8301.5|8300.6|8301.4|8300.5|8301.6|8300.7|8301|8300.1|119
1734668400000|2024-12-20 04:20:00|8301.3|8300.4|8302.3|8301.4|8302.6|8301.7|8301.3|8300.4|119
1734668700000|2024-12-20 04:25:00|8302.5|8301.6|8302.6|8301.7|8303|8302.1|8302.2|8301|183
1734669000000|2024-12-20 04:30:00|8302.5|8301.6|8303.2|8301.7|8303.2|8302.2|8302.4|8301.4|87
1734669300000|2024-12-20 04:35:00|8303.1|8301.6|8302.3|8301.4|8303.4|8302.1|8302.3|8301.4|111
1734669600000|2024-12-20 04:40:00|8302.4|8301.5|8302.4|8301.5|8302.5|8301.6|8301.8|8300.9|103
1734669900000|2024-12-20 04:45:00|8302.3|8301.4|8302.5|8301.6|8303.1|8302.2|8302.2|8301.2|144
1734670200000|2024-12-20 04:50:00|8302.6|8301.7|8300.7|8299.8|8303.1|8302.2|8300.5|8299.6|163
1734670500000|2024-12-20 04:55:00|8300.6|8299.7|8299.1|8298.2|8300.8|8299.9|8298.3|8297.4|122
1734670800000|2024-12-20 05:00:00|8299|8298.1|8299.1|8298.2|8299.5|8298.3|8298.7|8297.5|265
1734671100000|2024-12-20 05:05:00|8299.2|8298.3|8300.1|8298.6|8300.4|8299.5|8298.9|8298|232
1734671400000|2024-12-20 05:10:00|8300.2|8298.7|8300.3|8299.4|8300.5|8299.6|8299.8|8298.3|266
1734671700000|2024-12-20 05:15:00|8300.2|8299.3|8300.1|8299.2|8300.6|8299.7|8299.9|8299|106
1734672000000|2024-12-20 05:20:00|8300.2|8299.3|8300.8|8299.3|8300.9|8299.7|8300|8299.1|69
1734672300000|2024-12-20 05:25:00|8300.9|8299.4|8300|8299.1|8300.9|8299.7|8299.8|8298.9|97
1734672600000|2024-12-20 05:30:00|8300.1|8299.2|8301.6|8300.7|8301.6|8300.7|8300|8298.7|142
1734672900000|2024-12-20 05:35:00|8301.8|8300.9|8301.5|8300.6|8302.7|8301.7|8301.4|8300.4|145
1734673200000|2024-12-20 05:40:00|8301.4|8300.5|8301.4|8299.9|8301.7|8300.8|8301|8299.7|91
1734673500000|2024-12-20 05:45:00|8301.5|8300|8301.5|8300.6|8302.2|8300.7|8300.8|8299.6|91
1734673800000|2024-12-20 05:50:00|8301.4|8300.5|8301.3|8300.4|8301.5|8300.6|8300.6|8299.4|51
1734674100000|2024-12-20 05:55:00|8301.2|8300.3|8302.1|8301.2|8302.4|8301.5|8301|8300.1|167
1734674400000|2024-12-20 06:00:00|8302|8301.1|8301.2|8300.3|8302.6|8301.3|8301.1|8300.2|134
1734674700000|2024-12-20 06:05:00|8301.3|8300.4|8295.2|8294.3|8302.5|8301|8294.9|8294|367
1734675000000|2024-12-20 06:10:00|8295.1|8294.2|8291.9|8290.4|8295.9|8294.5|8288.8|8287.4|661
1734675300000|2024-12-20 06:15:00|8291.8|8290.3|8291.6|8290.7|8292.9|8291.7|8290.9|8289.8|420
1734675600000|2024-12-20 06:20:00|8291.7|8290.8|8293.5|8292|8294|8292.5|8291.7|8290.8|213
1734675900000|2024-12-20 06:25:00|8293.6|8292.1|8296.1|8295.2|8296.2|8295.3|8292.4|8291.3|219
1734676200000|2024-12-20 06:30:00|8296.2|8295.3|8296.6|8295.7|8298.2|8297.3|8296.1|8295.2|235
1734676500000|2024-12-20 06:35:00|8297.1|8296.2|8298.4|8296.9|8298.7|8297.8|8296.5|8295.6|299
1734676800000|2024-12-20 06:40:00|8298.5|8297|8298|8297.1|8298.5|8297.2|8296.7|8295.8|280
1734677100000|2024-12-20 06:45:00|8297.9|8297|8295.7|8294.8|8298.2|8297.3|8295.3|8294.4|218
1734677400000|2024-12-20 06:50:00|8295.6|8294.7|8296.8|8295.9|8296.8|8295.9|8295|8294.1|296
1734677700000|2024-12-20 06:55:00|8296.9|8296|8298.7|8294.3|8299.7|8298.6|8296.6|8294|423
1734678000000|2024-12-20 07:00:00|8299.6|8291|8300|8299.1|8301.9|8300.4|8298.4|8290.9|306
1734678300000|2024-12-20 07:05:00|8299.9|8299|8300.7|8299.8|8301.7|8300.8|8299.2|8298.3|191
1734678600000|2024-12-20 07:10:00|8300.6|8299.7|8296.6|8295.7|8300.7|8299.8|8296.3|8295.4|197
1734678900000|2024-12-20 07:15:00|8296.7|8295.8|8296.5|8295.6|8297.5|8296.6|8296.2|8295.3|142
1734679200000|2024-12-20 07:20:00|8296.6|8295.7|8297.2|8296.3|8297.7|8296.8|8295.8|8294.9|156
1734679500000|2024-12-20 07:25:00|8297.1|8296.2|8298.8|8297.9|8300|8299.1|8296.4|8295.5|246
1734679800000|2024-12-20 07:30:00|8298.9|8298|8301.1|8300.2|8301.4|8300.5|8298.9|8298|188
1734680100000|2024-12-20 07:35:00|8300.9|8300|8304.2|8303.3|8305.1|8304.2|8300.8|8299.9|174
1734680400000|2024-12-20 07:40:00|8304.1|8303.2|8303.5|8302|8305.5|8304.5|8303.2|8301.9|163
1734680700000|2024-12-20 07:45:00|8303.6|8302.1|8305.1|8304.2|8308.2|8306.7|8303.5|8302|201
1734681000000|2024-12-20 07:50:00|8305.2|8304.3|8305.8|8304.9|8305.8|8304.9|8304|8303.1|161
1734681300000|2024-12-20 07:55:00|8305.7|8304.8|8304.7|8303.8|8306.4|8305.5|8304.7|8303.8|222
1734681600000|2024-12-20 08:00:00|8304.5|8303.6|8307.4|8306.5|8307.4|8306.5|8303.5|8302.6|227
1734681900000|2024-12-20 08:05:00|8307.6|8306.7|8310.7|8309.8|8311|8309.9|8307.2|8306.3|288
1734682200000|2024-12-20 08:10:00|8310.5|8309.6|8312.7|8311.8|8313.5|8312.4|8310.4|8309.5|282
1734682500000|2024-12-20 08:15:00|8312.6|8311.7|8312.4|8311.5|8313.7|8312.5|8312|8310.6|226
1734682800000|2024-12-20 08:20:00|8312.3|8311.4|8309.9|8308.4|8313.2|8312.3|8309.3|8307.8|234
1734683100000|2024-12-20 08:25:00|8309.5|8308.6|8311.4|8310.5|8311.7|8310.8|8309.3|8308.4|217
1734683400000|2024-12-20 08:30:00|8311.2|8310.3|8311.6|8310.1|8312.6|8311.4|8310.1|8309.2|216
1734683700000|2024-12-20 08:35:00|8311.5|8310|8308.5|8307.6|8311.8|8310.4|8308.4|8307|222
1734684000000|2024-12-20 08:40:00|8308.4|8307.5|8306.9|8305.4|8309|8307.8|8306.4|8304.9|228
1734684300000|2024-12-20 08:45:00|8306.7|8305.2|8307|8305.5|8307.7|8306.7|8306|8304.8|176
1734684600000|2024-12-20 08:50:00|8306.8|8305.9|8308.7|8307.8|8309.2|8308.3|8305.3|8304.4|178
1734684900000|2024-12-20 08:55:00|8308.6|8307.7|8310.2|8309.3|8310.8|8309.7|8307.2|8306.3|261
1734685200000|2024-12-20 09:00:00|8310.1|8309.2|8308.6|8307.7|8310.7|8309.8|8308|8307.1|234
1734685500000|2024-12-20 09:05:00|8308.7|8307.8|8308.4|8307.5|8310|8309.1|8308|8306.8|192
1734685800000|2024-12-20 09:10:00|8308.5|8307.6|8306.5|8305.6|8308.8|8307.9|8305.2|8304.3|282
1734686100000|2024-12-20 09:15:00|8306.6|8305.7|8310.3|8308.8|8310.6|8309.3|8306.6|8305.4|203
1734686400000|2024-12-20 09:20:00|8310.4|8308.9|8306.6|8305.7|8310.9|8309.4|8306.5|8305.6|195
1734686700000|2024-12-20 09:25:00|8306.5|8305.6|8307.1|8306.2|8307.5|8306.6|8306|8305.1|166
1734687000000|2024-12-20 09:30:00|8307|8306.1|8306.2|8305.3|8307.7|8306.8|8305.5|8304.5|104
1734687300000|2024-12-20 09:35:00|8306.3|8305.4|8306.3|8304.8|8306.9|8305.4|8304.8|8303.9|145
1734687600000|2024-12-20 09:40:00|8306.2|8304.7|8306.1|8305.2|8306.7|8305.4|8305.3|8304.3|139
1734687900000|2024-12-20 09:45:00|8306.2|8305.3|8303|8302.1|8306.2|8305.3|8302.9|8302|134
1734688200000|2024-12-20 09:50:00|8302.9|8302|8303.3|8302.4|8303.3|8302.4|8301.2|8300.3|175
1734688500000|2024-12-20 09:55:00|8303.4|8302.5|8304.4|8303.5|8305.6|8304.5|8302.1|8301.1|222
1734688800000|2024-12-20 10:00:00|8304.7|8303.2|8303.7|8302.8|8305.2|8304.3|8303.3|8302.4|128
1734689100000|2024-12-20 10:05:00|8303.6|8302.7|8304.9|8304|8305.3|8304.4|8302.7|8301.5|154
1734689400000|2024-12-20 10:10:00|8305|8304.1|8304.8|8303.9|8305.9|8305|8304.8|8303.9|115
1734689700000|2024-12-20 10:15:00|8304.7|8303.8|8300.3|8299.4|8304.7|8303.8|8298.4|8296.9|217
1734690000000|2024-12-20 10:20:00|8300|8299.1|8298.7|8297.8|8300.6|8299.7|8298.4|8296.9|155
1734690300000|2024-12-20 10:25:00|8298.8|8297.9|8297.9|8296.4|8299.6|8298.1|8296.6|8295.4|183
1734690600000|2024-12-20 10:30:00|8297.7|8296.2|8300.2|8299.3|8300.3|8299.4|8297.1|8296.2|126
1734690900000|2024-12-20 10:35:00|8300.1|8299.2|8302|8301.1|8302|8301.1|8298.3|8297.4|134
1734691200000|2024-12-20 10:40:00|8302.3|8301.4|8305.5|8304|8305.5|8304|8301.8|8300.7|118
1734691500000|2024-12-20 10:45:00|8305.6|8304.1|8306.4|8304.9|8306.4|8304.9|8303.4|8302.4|214
1734691800000|2024-12-20 10:50:00|8306.5|8305|8306.6|8305.7|8308.8|8307.9|8306.3|8304.9|192
1734692100000|2024-12-20 10:55:00|8306.5|8305.6|8308.1|8306.6|8309|8308.1|8305.9|8305|192
1734692400000|2024-12-20 11:00:00|8308.2|8306.7|8307.5|8306.6|8309.5|8308|8307|8306.1|165
1734692700000|2024-12-20 11:05:00|8307.4|8306.5|8305.9|8304.4|8308|8307.1|8304.7|8303.3|191
1734693000000|2024-12-20 11:10:00|8305.8|8304.3|8308.2|8306.7|8308.5|8307.1|8305.5|8304.3|230
1734693300000|2024-12-20 11:15:00|8308.3|8306.8|8307.5|8306.6|8308.6|8307.1|8306.2|8304.8|191
1734693600000|2024-12-20 11:20:00|8307.6|8306.7|8307.7|8306.2|8309.6|8308.7|8307.3|8305.8|171
1734693900000|2024-12-20 11:25:00|8307.8|8306.3|8308.1|8306.6|8308.4|8306.9|8306.6|8305.5|175
1734694200000|2024-12-20 11:30:00|8308.2|8306.7|8308|8307.1|8308.7|8307.5|8307.4|8305.9|118
1734694500000|2024-12-20 11:35:00|8307.9|8307|8310.8|8309.9|8311|8310.1|8307.7|8306.8|127
1734694800000|2024-12-20 11:40:00|8311.1|8309.6|8310.4|8308.9|8311.9|8311|8310.1|8308.8|136
1734695100000|2024-12-20 11:45:00|8310.5|8309|8311.6|8310.7|8311.8|8310.7|8310.1|8309|154
1734695400000|2024-12-20 11:50:00|8311.7|8310.8|8310.7|8309.8|8313|8311.5|8309.8|8308.9|130
1734695700000|2024-12-20 11:55:00|8310.6|8309.7|8309.7|8308.8|8311.2|8310.3|8308.6|8307.7|107
1734696000000|2024-12-20 12:00:00|8309.8|8308.9|8312.1|8311.2|8312.4|8311.4|8309.6|8308.7|120
1734696300000|2024-12-20 12:05:00|8312|8311.1|8311.8|8310.3|8312.2|8311.3|8310.9|8310|107
1734696600000|2024-12-20 12:10:00|8311.9|8310.4|8312.2|8311.3|8313.2|8312.3|8311.5|8310|108
1734696900000|2024-12-20 12:15:00|8312.1|8311.2|8310.4|8309.5|8312.3|8311.4|8310.1|8309.2|114
1734697200000|2024-12-20 12:20:00|8310.5|8309.6|8311.2|8310.3|8311.2|8310.3|8309.6|8308.7|89
1734697500000|2024-12-20 12:25:00|8311.3|8310.4|8308.9|8308|8312|8311.1|8308.9|8308|90
1734697800000|2024-12-20 12:30:00|8308.8|8307.9|8305.9|8305|8308.8|8307.9|8305|8304.1|179
1734698100000|2024-12-20 12:35:00|8305.8|8304.9|8304.4|8303.5|8305.9|8305|8303.2|8302.3|142
1734698400000|2024-12-20 12:40:00|8304.5|8303.6|8305.8|8304.9|8306.8|8305.9|8304|8303.1|152
1734698700000|2024-12-20 12:45:00|8305.9|8305|8306.6|8305.7|8308.2|8307.3|8305.7|8304.8|135
1734699000000|2024-12-20 12:50:00|8306.7|8305.8|8309.4|8308.5|8312.1|8310.6|8306.5|8305.6|269
1734699300000|2024-12-20 12:55:00|8309.3|8308.4|8306.9|8306|8310.1|8309.2|8306.3|8305.4|351
1734699600000|2024-12-20 13:00:00|8306.8|8305.9|8302.9|8302|8307.4|8306.5|8302.8|8301.9|191
1734699900000|2024-12-20 13:05:00|8303|8302.1|8296.9|8296|8304.1|8302.9|8296.9|8296|200
1734700200000|2024-12-20 13:10:00|8296.8|8295.9|8298.2|8297.3|8298.4|8297.5|8294.6|8293.7|209
1734700500000|2024-12-20 13:15:00|8298.4|8297.5|8299.4|8297.9|8299.8|8298.3|8294.9|8294|167
1734700800000|2024-12-20 13:20:00|8299.3|8297.8|8296.1|8295.2|8299.5|8298.1|8295.7|8294.3|273
1734701100000|2024-12-20 13:25:00|8296.2|8295.3|8297.9|8294.1|8299|8298.1|8296.1|8294.1|252
1734701400000|2024-12-20 13:30:00|8298.1|8294.3|8300.6|8299.1|8304.1|8303.2|8292.5|8291|848
1734701700000|2024-12-20 13:35:00|8300.4|8298.9|8299.3|8297.8|8302.1|8300.6|8297|8296.1|419
1734702000000|2024-12-20 13:40:00|8299.4|8297.9|8294.9|8294|8299.5|8298|8294.1|8293.2|401
1734702300000|2024-12-20 13:45:00|8295|8294.1|8292.9|8291.4|8295.3|8294.1|8292.2|8291.3|413
1734702600000|2024-12-20 13:50:00|8292.8|8291.3|8290.7|8289.8|8292.9|8291.8|8287.7|8286.8|304
1734702900000|2024-12-20 13:55:00|8290.4|8289.5|8290.4|8289.5|8291.2|8289.9|8287.5|8286.6|297
1734703200000|2024-12-20 14:00:00|8290.5|8289.6|8288.9|8287.4|8291.3|8290.1|8287.4|8286.3|290
1734703500000|2024-12-20 14:05:00|8288.8|8287.3|8285.9|8285|8288.9|8287.4|8284.6|8283.7|249
1734703800000|2024-12-20 14:10:00|8285.8|8284.9|8285|8283.5|8285.8|8284.9|8282.4|8281.5|268
1734704100000|2024-12-20 14:15:00|8284.9|8283.4|8283.7|8282.8|8285.1|8283.6|8282.7|8281.4|254
1734704400000|2024-12-20 14:20:00|8283.6|8282.7|8284|8282.5|8286|8284.6|8283.4|8282.1|228
1734704700000|2024-12-20 14:25:00|8283.9|8282.4|8283.3|8281.8|8284.1|8283.1|8280.9|8280|298
1734705000000|2024-12-20 14:30:00|8283.2|8281.7|8281.2|8279.7|8283.2|8281.8|8279.2|8278.3|386
1734705300000|2024-12-20 14:35:00|8281.1|8279.6|8279.8|8278.9|8281.5|8280.6|8279.6|8278.3|320
1734705600000|2024-12-20 14:40:00|8280|8279.1|8279.8|8278.9|8281.6|8280.7|8279.6|8278.3|277
1734705900000|2024-12-20 14:45:00|8280|8279.1|8278.9|8278|8281|8280.1|8278.3|8277.4|282
1734706200000|2024-12-20 14:50:00|8278.7|8277.8|8281.8|8280.9|8282.8|8281.9|8278.7|8277.8|315
1734706500000|2024-12-20 14:55:00|8281.7|8280.8|8284.2|8281.7|8286|8284.5|8281.3|8280.4|535
1734706800000|2024-12-20 15:00:00|8283.4|8279.9|8284.5|8283|8284.5|8283|8279.1|8277.7|559
1734707100000|2024-12-20 15:05:00|8284.7|8283.2|8288.2|8286.7|8289.3|8287.8|8283.9|8282.4|409
1734707400000|2024-12-20 15:10:00|8288.1|8286.6|8285.9|8285|8288.9|8287.4|8285.2|8283.7|305
1734707700000|2024-12-20 15:15:00|8285.8|8284.9|8284.9|8284|8286.8|8285.9|8284.9|8284|209
1734708000000|2024-12-20 15:20:00|8284.8|8283.9|8285.1|8284.2|8286.8|8285.8|8284.3|8283.2|178
1734708300000|2024-12-20 15:25:00|8285.2|8284.3|8284.7|8283.2|8285.5|8284.6|8283|8282.1|343
1734708600000|2024-12-20 15:30:00|8284.6|8283.1|8285.9|8284.4|8286.2|8284.7|8282.5|8281.6|276
1734708900000|2024-12-20 15:35:00|8285.8|8284.3|8285.8|8284.9|8287.4|8286.1|8284.4|8283.5|259
1734709200000|2024-12-20 15:40:00|8285.7|8284.8|8285.8|8284.3|8286.5|8285|8284.4|8283|317
1734709500000|2024-12-20 15:45:00|8285.9|8284.4|8291.1|8289.6|8291.1|8289.6|8284.7|8283.3|394
1734709800000|2024-12-20 15:50:00|8290.8|8289.3|8288.6|8287.1|8291|8289.5|8286.4|8285.4|380
1734710100000|2024-12-20 15:55:00|8288.8|8287.3|8290.9|8290|8293.3|8292.2|8288.8|8287.3|666
1734710400000|2024-12-20 16:00:00|8291|8290.1|8289.6|8288.7|8293.7|8292.8|8288.8|8287.9|477
1734710700000|2024-12-20 16:05:00|8289.4|8288.5|8286.9|8286|8289.7|8288.8|8286.8|8285.9|235
1734711000000|2024-12-20 16:10:00|8287|8286.1|8285.5|8284.6|8287.5|8286.6|8284.6|8283.7|216
1734711300000|2024-12-20 16:15:00|8285.7|8284.8|8287.1|8286.2|8288|8287.1|8285.1|8284.2|245
1734711600000|2024-12-20 16:20:00|8287|8286.1|8283.8|8282.3|8287.4|8286.5|8283.4|8281.9|313
1734711900000|2024-12-20 16:25:00|8283.7|8282.2|8283|8281.5|8284.8|8283.9|8282.8|8281.4|290
1734712200000|2024-12-20 16:30:00|8282.9|8281.4|8282.7|8281.8|8283.9|8282.5|8282.5|8281.3|264
1734712500000|2024-12-20 16:35:00|8282.6|8281.7|8285.2|8283.7|8285.2|8284|8281.9|8281|302
1734712800000|2024-12-20 16:40:00|8285.1|8283.6|8285.6|8284.1|8287.9|8286.4|8283.8|8282.5|448
1734713100000|2024-12-20 16:45:00|8285.7|8284.2|8290.3|8288.8|8290.8|8289.3|8285.2|8283.7|362
1734713400000|2024-12-20 16:50:00|8290.4|8288.9|8289.3|8287.8|8290.5|8289.3|8287.9|8286.4|354
1734713700000|2024-12-20 16:55:00|8289.2|8287.7|8286.9|8285.4|8289.2|8287.7|8285.2|8283.9|322
1734714000000|2024-12-20 17:00:00|8286.7|8285.2|8281.5|8280.6|8286.9|8285.4|8281.2|8280.3|322
1734714300000|2024-12-20 17:05:00|8281.6|8280.7|8281.3|8280.4|8282.1|8281.1|8280.1|8278.9|319
1734714600000|2024-12-20 17:10:00|8281.4|8280.5|8282|8281.1|8284|8282.6|8281.2|8280.3|286
1734714900000|2024-12-20 17:15:00|8282.2|8281.3|8282.3|8281.4|8283.3|8282.2|8281.4|8280.5|302
1734715200000|2024-12-20 17:20:00|8282.2|8281.3|8280|8279.1|8283.3|8282.2|8280|8279.1|280
1734715500000|2024-12-20 17:25:00|8279.9|8279|8282.1|8280.6|8282.6|8281.1|8278.4|8276.9|314
1734715800000|2024-12-20 17:30:00|8282|8280.5|8279.1|8278.2|8283|8281.8|8279.1|8278.2|260
1734716100000|2024-12-20 17:35:00|8279.2|8278.3|8278.7|8277.8|8281.6|8280.7|8278|8277.1|329
1734716400000|2024-12-20 17:40:00|8278.8|8277.9|8277.7|8276.8|8279.4|8277.9|8276.6|8275.3|392
1734716700000|2024-12-20 17:45:00|8277.8|8276.9|8272.7|8271.2|8277.8|8276.9|8272.1|8270.9|404
1734717000000|2024-12-20 17:50:00|8272.6|8271.1|8273|8272.1|8273.2|8272.3|8271.6|8270.4|251
1734717300000|2024-12-20 17:55:00|8273.1|8272.2|8274.8|8273.9|8275.8|8274.7|8271.9|8271|197
1734717600000|2024-12-20 18:00:00|8274.9|8274|8274.9|8274|8275.4|8274.5|8274.5|8273.6|143
1734717900000|2024-12-20 18:05:00|8274.8|8273.9|8275|8274.1|8275.3|8274.4|8273.9|8273|126
1734718200000|2024-12-20 18:10:00|8274.9|8274|8278.3|8277.4|8278.6|8277.7|8274.9|8274|156
1734718500000|2024-12-20 18:15:00|8278.2|8277.3|8278.8|8277.9|8278.9|8277.9|8277.6|8276.2|171
1734718800000|2024-12-20 18:20:00|8278.9|8278|8279.7|8278.2|8280.7|8279.2|8278.1|8277.1|350
1734719100000|2024-12-20 18:25:00|8279.8|8278.3|8280.6|8279.1|8280.8|8279.3|8279.2|8277.7|384
1734719400000|2024-12-20 18:30:00|8280.7|8279.2|8282.1|8281.2|8282.2|8281.3|8279.9|8278.4|234
1734719700000|2024-12-20 18:35:00|8282|8281.1|8286|8285.1|8286|8285.1|8282|8281.1|181
1734720000000|2024-12-20 18:40:00|8285.9|8285|8286.6|8285.1|8287.4|8285.9|8285.6|8284.5|182
1734720300000|2024-12-20 18:45:00|8286.5|8285|8287.5|8286.6|8287.7|8286.8|8284.1|8283.2|202
1734720600000|2024-12-20 18:50:00|8287.7|8286.8|8287|8286.1|8289.5|8288.6|8286.7|8285.8|167
1734720900000|2024-12-20 18:55:00|8287.1|8286.2|8287.2|8286.3|8288|8287.1|8286.7|8285.8|129
1734721200000|2024-12-20 19:00:00|8287.4|8286.5|8287.8|8286.9|8288.3|8287.4|8286.8|8285.9|240
1734721500000|2024-12-20 19:05:00|8287.9|8287|8287.9|8286.4|8288.9|8288|8287.1|8286.2|256
1734721800000|2024-12-20 19:10:00|8288|8286.5|8283.3|8282.4|8288.2|8287.1|8282.9|8281.5|304
1734722100000|2024-12-20 19:15:00|8283.1|8282.2|8284.3|8282.8|8284.5|8283.5|8283.1|8281.8|188
1734722400000|2024-12-20 19:20:00|8284.4|8282.9|8283.9|8283|8284.7|8283.8|8283.2|8282.1|199
1734722700000|2024-12-20 19:25:00|8284|8283.1|8284.3|8283.4|8284.6|8283.7|8283.8|8282.9|159
1734723000000|2024-12-20 19:30:00|8284.4|8283.5|8284.9|8283.4|8285.6|8284.1|8283.6|8282.7|143
1734723300000|2024-12-20 19:35:00|8285|8283.5|8287.3|8286.4|8287.8|8286.9|8285|8283.5|233
1734723600000|2024-12-20 19:40:00|8287.2|8286.3|8286|8285.1|8287.5|8286.6|8285.9|8284.5|167
1734723900000|2024-12-20 19:45:00|8285.9|8285|8288.3|8286.8|8288.5|8287|8285.8|8284.9|271
1734724200000|2024-12-20 19:50:00|8288.2|8286.7|8288.9|8288|8289.4|8288.1|8287.7|8286.3|284
1734724500000|2024-12-20 19:55:00|8288.8|8287.9|8290.9|8290|8291.1|8290.2|8288.3|8287.4|257
1734724800000|2024-12-20 20:00:00|8290.7|8289.8|8288.3|8287.4|8291.2|8290|8288.2|8287|202
1734725100000|2024-12-20 20:05:00|8288|8287.1|8290.3|8288.8|8290.4|8288.9|8287.6|8286.6|277
1734725400000|2024-12-20 20:10:00|8290.2|8288.7|8289.8|8288.3|8290.5|8289|8289.2|8287.7|366
1734725700000|2024-12-20 20:15:00|8289.8|8288.3|8291.2|8290.3|8291.5|8290.6|8289.6|8288.1|378
1734726000000|2024-12-20 20:20:00|8291.5|8290.6|8292.1|8291.2|8292.1|8291.2|8291|8290.1|345
1734726300000|2024-12-20 20:25:00|8292.2|8291.3|8292.3|8291.4|8292.3|8291.4|8291.5|8290.6|259
1734726600000|2024-12-20 20:30:00|8292.4|8291.5|8293.7|8292.2|8294.3|8292.8|8292|8291.1|239
1734726900000|2024-12-20 20:35:00|8293.5|8292|8295.6|8294.1|8295.6|8294.1|8293.5|8292|536
1734727200000|2024-12-20 20:40:00|8295.5|8294|8294.6|8293.1|8295.6|8294.1|8293.9|8292.4|371
1734727500000|2024-12-20 20:45:00|8294.5|8293|8293.9|8293|8294.8|8293.6|8293.5|8292.2|312
1734727800000|2024-12-20 20:50:00|8294.1|8293.2|8293.8|8292.3|8294.3|8293.4|8293.1|8291.9|302
1734728100000|2024-12-20 20:55:00|8293.7|8292.2|8294.6|8293.1|8294.7|8293.8|8293.3|8291.8|499
1734728400000|2024-12-20 21:00:00|8294.7|8293.2|8295|8294.1|8296.1|8295.2|8293.8|8292.9|286
1734728700000|2024-12-20 21:05:00|8294.9|8294|8293.8|8292.3|8295|8294.1|8293.1|8291.8|243
1734729000000|2024-12-20 21:10:00|8293.9|8292.4|8293.8|8292.3|8294.6|8293.1|8293.4|8291.9|150
1734729300000|2024-12-20 21:15:00|8293.7|8292.2|8294.1|8292.6|8294.1|8292.6|8293.3|8291.8|145
1734729600000|2024-12-20 21:20:00|8294|8292.5|8294.9|8293.4|8295.4|8293.9|8294|8292.5|128
1734729900000|2024-12-20 21:25:00|8294.8|8293.3|8294.4|8292.9|8294.9|8293.4|8294.4|8292.9|73
1734730200000|2024-12-20 21:30:00|8294.3|8292.8|8295.2|8293.7|8295.3|8293.8|8293.9|8292.4|82
1734730500000|2024-12-20 21:35:00|8295.3|8293.8|8296.1|8294.6|8296.5|8295|8294.6|8293.1|200
1734730800000|2024-12-20 21:40:00|8296|8294.5|8296.4|8294.9|8297.5|8296|8295.9|8294.4|249
1734731100000|2024-12-20 21:45:00|8296.6|8295.1|8298.4|8296.9|8298.7|8297.2|8295.8|8294.3|188
1734731400000|2024-12-20 21:50:00|8298.5|8297|8298.4|8296.9|8299.7|8298.2|8298.3|8296.8|276
1734731700000|2024-12-20 21:55:00|8298.8|8296.4|8305.2|8293.3|8305.9|8298.9|8297.6|8291.9|296
1734901200000|2024-12-22 21:00:00|8312.1|8294.3|8313.5|8292.5|8313.5|8294.3|8312.1|8292.3|22
1734901500000|2024-12-22 21:05:00|8313.4|8292.4|8313.3|8292.3|8313.4|8294.3|8312.1|8292.3|3
1734902100000|2024-12-22 21:15:00|8313.9|8292.9|8312.2|8292.3|8313.9|8294.3|8312.1|8292.3|5
1734902400000|2024-12-22 21:20:00|8312.1|8291.5|8312.2|8292.3|8312.8|8292.3|8312.1|8291.5|7
1734902700000|2024-12-22 21:25:00|8311.9|8291.3|8310.9|8290|8311.9|8291.3|8310.5|8290|11
1734903000000|2024-12-22 21:30:00|8311|8289.9|8310.8|8290.1|8311.5|8290.5|8310.7|8289.9|16
1734903300000|2024-12-22 21:35:00|8310.7|8289.8|8310.9|8290.2|8311.7|8290.7|8310.7|8289.8|11
1734903600000|2024-12-22 21:40:00|8310.8|8290|8310.7|8290.2|8310.8|8290.2|8310.7|8290|3
1734903900000|2024-12-22 21:45:00|8310.8|8290.3|8311.9|8291.1|8312.1|8291.1|8310.6|8290.3|14
1734904200000|2024-12-22 21:50:00|8311.8|8291.2|8311.7|8291.1|8311.8|8291.2|8311.7|8291.1|5
1734904500000|2024-12-22 21:55:00|8312.2|8290.7|8312.6|8290.7|8312.6|8291.3|8312.1|8290.7|6
1734904800000|2024-12-22 22:00:00|8311.5|8291.8|8309.5|8293.3|8313.1|8293.3|8309.5|8290.3|13
1734905100000|2024-12-22 22:05:00|8310.4|8292.6|8306.8|8294.9|8310.4|8295.4|8306.6|8292.6|16
1734905400000|2024-12-22 22:10:00|8307|8295.1|8307.9|8296|8309.9|8298|8306.6|8294.7|32
1734905700000|2024-12-22 22:15:00|8307.8|8295.9|8308.4|8296.5|8309.5|8297.6|8307.6|8295.7|54
1734906000000|2024-12-22 22:20:00|8308.3|8296.4|8309.9|8303.6|8312.8|8303.6|8307.4|8296.4|36
1734906300000|2024-12-22 22:25:00|8311.3|8301.7|8311.4|8302.7|8312.6|8304.4|8307.8|8298.4|90
1734906600000|2024-12-22 22:30:00|8311.3|8302.9|8320.1|8308.2|8320.1|8309.7|8309.6|8300.6|71
1734906900000|2024-12-22 22:35:00|8320|8308.3|8313.4|8301.5|8321.4|8312.4|8313.2|8301.3|97
1734907200000|2024-12-22 22:40:00|8315.4|8303.5|8310.8|8298.9|8316.9|8307|8310.1|8298.7|67
1734907500000|2024-12-22 22:45:00|8310.7|8298.8|8312.2|8300.3|8312.7|8301.1|8308.9|8298.3|167
1734907800000|2024-12-22 22:50:00|8312.6|8300.7|8310.2|8300.6|8312.6|8302.5|8307.2|8298.3|222
1734908100000|2024-12-22 22:55:00|8310.7|8300.5|8309.4|8297.5|8311.3|8302.1|8307.7|8297.1|245
1734908400000|2024-12-22 23:00:00|8308.7|8298.3|8307.3|8303.3|8311.1|8304.2|8306.4|8297.7|395
1734908700000|2024-12-22 23:05:00|8307|8303.7|8305.1|8303.6|8307.3|8304.3|8303.2|8301.7|134
1734909000000|2024-12-22 23:10:00|8305|8303.5|8304.1|8302.6|8305.8|8303.5|8302.8|8301.3|111
1734909300000|2024-12-22 23:15:00|8304|8302.5|8302.5|8301|8304|8302.5|8302|8300.5|79
1734909600000|2024-12-22 23:20:00|8302.6|8301.1|8302.1|8300.6|8302.6|8301.1|8301.8|8300.3|69
1734909900000|2024-12-22 23:25:00|8301.8|8300.3|8301.2|8299.7|8302.6|8301.1|8301.2|8299.7|84
1734910200000|2024-12-22 23:30:00|8301.3|8299.8|8300.3|8298.8|8301.7|8300.2|8300.1|8298.6|129
1734910500000|2024-12-22 23:35:00|8300.4|8298.9|8300.1|8299.2|8300.9|8299.4|8300|8298.6|52
1734910800000|2024-12-22 23:40:00|8300|8299.1|8300.7|8299.8|8301.4|8300.2|8300|8298.9|53
1734911100000|2024-12-22 23:45:00|8300.6|8299.7|8301.4|8299.9|8301.9|8300.7|8300.6|8299.7|47
1734911400000|2024-12-22 23:50:00|8301.6|8300.1|8301.5|8300|8301.7|8300.3|8300.9|8299.6|55
1734911700000|2024-12-22 23:55:00|8301.2|8300.3|8301|8299.5|8301.6|8300.4|8300.8|8299.3|38
1734912000000|2024-12-23 00:00:00|8300.7|8299.8|8299.4|8297.9|8301.1|8300|8299.3|8297.8|134
1734912300000|2024-12-23 00:05:00|8299.5|8298|8299|8297.5|8299.6|8298.1|8298.6|8297.1|100
1734912600000|2024-12-23 00:10:00|8299.1|8297.6|8298.5|8297|8299.3|8297.8|8298.5|8297|67
1734912900000|2024-12-23 00:15:00|8298.6|8297.1|8298.4|8296.9|8298.8|8297.3|8297.6|8296.1|66
1734913200000|2024-12-23 00:20:00|8298.6|8297.1|8297.9|8297|8298.7|8297.5|8297.7|8296.2|72
1734913500000|2024-12-23 00:25:00|8298|8297.1|8299.1|8298.2|8299.4|8298.4|8297.9|8296.8|61
1734913800000|2024-12-23 00:30:00|8299|8298.1|8299.2|8297.7|8299.5|8298.4|8298.7|8297.2|92
1734914100000|2024-12-23 00:35:00|8299.1|8297.6|8297.8|8296.9|8299.3|8297.8|8297.6|8296.7|62
1734914400000|2024-12-23 00:40:00|8297.9|8297|8298.3|8296.8|8298.5|8297.3|8297.6|8296.6|66
1734914700000|2024-12-23 00:45:00|8298.4|8296.9|8297.8|8296.9|8298.5|8297.1|8297.6|8296.4|58
1734915000000|2024-12-23 00:50:00|8297.9|8297|8296.6|8295.7|8298.4|8297.1|8296.6|8295.7|113
1734915300000|2024-12-23 00:55:00|8297.1|8295.6|8298.2|8296.7|8298.8|8297.3|8296.8|8295.3|102
1734915600000|2024-12-23 01:00:00|8298.3|8296.8|8296.7|8295.2|8298.4|8297.5|8296.2|8295.2|141
1734915900000|2024-12-23 01:05:00|8296.8|8295.3|8295.1|8294.2|8296.8|8295.7|8295|8294.1|124
1734916200000|2024-12-23 01:10:00|8295.2|8294.3|8295.5|8294.6|8296|8294.8|8294.4|8293.5|156
1734916500000|2024-12-23 01:15:00|8295.4|8294.5|8295.5|8294.6|8295.8|8294.7|8293.9|8293|171
1734916800000|2024-12-23 01:20:00|8295.6|8294.7|8295.7|8294.8|8296.2|8295.3|8295.1|8294.2|161
1734917100000|2024-12-23 01:25:00|8295.6|8294.7|8294.8|8293.9|8295.6|8294.7|8294.4|8293.2|174
1734917400000|2024-12-23 01:30:00|8294.7|8293.8|8295.9|8295|8296.4|8295.4|8294.5|8293.6|145
1734917700000|2024-12-23 01:35:00|8295.8|8294.9|8296|8295.1|8296.3|8295.2|8295.3|8294.1|142
1734918000000|2024-12-23 01:40:00|8295.9|8295|8295|8293.5|8296.1|8295.2|8294.7|8293.4|139
1734918300000|2024-12-23 01:45:00|8295.2|8293.7|8296.3|8294.8|8296.5|8295.1|8294.8|8293.6|205
1734918600000|2024-12-23 01:50:00|8296.4|8294.9|8295.6|8294.7|8296.6|8295.4|8295.5|8294.4|243
1734918900000|2024-12-23 01:55:00|8295.5|8294.6|8295.3|8294.4|8295.8|8294.9|8295.1|8294.2|179
1734919200000|2024-12-23 02:00:00|8295.4|8294.5|8295.9|8295|8296.3|8295.4|8295.2|8294.3|128
1734919500000|2024-12-23 02:05:00|8295.8|8294.9|8295.4|8294.5|8296.5|8295.1|8295.2|8294.1|132
1734919800000|2024-12-23 02:10:00|8295.5|8294.6|8295.8|8294.3|8296.2|8294.8|8295|8293.9|120
1734920100000|2024-12-23 02:15:00|8295.9|8294.4|8296.4|8295.5|8296.8|8295.9|8295.4|8294.4|120
1734920400000|2024-12-23 02:20:00|8296.3|8295.4|8296.6|8295.7|8297|8295.8|8296|8295.1|137
1734920700000|2024-12-23 02:25:00|8296.7|8295.8|8296.4|8295.5|8297.2|8296.3|8296.3|8295.4|130
1734921000000|2024-12-23 02:30:00|8296.3|8295.4|8296.3|8295.4|8297|8295.9|8295.1|8294.2|194
1734921300000|2024-12-23 02:35:00|8296.4|8295.5|8296.2|8295.3|8296.5|8295.5|8295.4|8294.5|182
1734921600000|2024-12-23 02:40:00|8296.3|8295.4|8296.1|8295.2|8296.7|8295.5|8295.5|8294.6|213
1734921900000|2024-12-23 02:45:00|8296.2|8295.3|8296|8295.1|8296.7|8295.8|8295.3|8294.1|129
1734922200000|2024-12-23 02:50:00|8296.1|8295.2|8296.5|8295.6|8296.8|8295.7|8296|8294.8|197
1734922500000|2024-12-23 02:55:00|8296.6|8295.7|8295.8|8294.9|8296.8|8295.7|8295.6|8294.6|182
1734922800000|2024-12-23 03:00:00|8295.6|8294.7|8294.8|8293.9|8295.9|8295|8294.1|8292.8|185
1734923100000|2024-12-23 03:05:00|8294.9|8294|8294.9|8294|8295.3|8294.3|8294.5|8293.6|182
1734923400000|2024-12-23 03:10:00|8294.8|8293.9|8295.2|8294.3|8295.5|8294.5|8294.8|8293.6|163
1734923700000|2024-12-23 03:15:00|8295.3|8294.4|8295|8294.1|8295.5|8294.5|8294.8|8293.8|160
1734924000000|2024-12-23 03:20:00|8295.1|8294.2|8295.7|8294.8|8295.7|8294.8|8295|8293.8|93
1734924300000|2024-12-23 03:25:00|8295.6|8294.7|8296.2|8295.3|8296.5|8295.3|8295.6|8294.3|89
1734924600000|2024-12-23 03:30:00|8296.1|8295.2|8296.5|8295.6|8297|8295.7|8296|8294.7|92
1734924900000|2024-12-23 03:35:00|8296.8|8295.3|8297.4|8295.9|8297.5|8296|8296.8|8295.3|82
1734925200000|2024-12-23 03:40:00|8297.3|8295.8|8298.1|8296.6|8298.2|8296.7|8297.2|8295.7|70
1734925500000|2024-12-23 03:45:00|8298.1|8296.6|8299.4|8297.9|8299.4|8297.9|8297.9|8296.4|54
1734925800000|2024-12-23 03:50:00|8299.5|8298|8299.5|8298|8299.8|8298.3|8298.9|8297.4|103
1734926100000|2024-12-23 03:55:00|8299.4|8297.9|8299.9|8299|8300.2|8299.3|8298.9|8297.8|121
1734926400000|2024-12-23 04:00:00|8299.8|8298.9|8300.9|8300|8301.2|8300|8299.7|8298.8|122
1734926700000|2024-12-23 04:05:00|8300.8|8299.9|8301.3|8300.4|8301.7|8300.6|8300.7|8299.5|82
1734927000000|2024-12-23 04:10:00|8301.2|8300.3|8302.3|8300.8|8302.4|8301.1|8301.2|8299.9|133
1734927300000|2024-12-23 04:15:00|8302.2|8300.7|8302.3|8300.8|8302.4|8301.2|8301.7|8300.4|70
1734927600000|2024-12-23 04:20:00|8302.4|8300.9|8301.4|8300.5|8302.4|8301|8301.3|8300.3|83
1734927900000|2024-12-23 04:25:00|8301.2|8300.3|8300.9|8300|8301.8|8300.5|8300.8|8299.7|108
1734928200000|2024-12-23 04:30:00|8301|8300.1|8301.3|8299.8|8301.4|8300.1|8300.6|8299.5|60
1734928500000|2024-12-23 04:35:00|8301.2|8300.3|8301.6|8300.7|8302|8301.1|8300.8|8299.6|118
1734928800000|2024-12-23 04:40:00|8301.7|8300.8|8301.5|8300.6|8302.4|8301.5|8300.9|8299.8|340
1734929100000|2024-12-23 04:45:00|8301.6|8300.7|8301|8300.1|8301.7|8300.7|8300.9|8299.8|177
1734929400000|2024-12-23 04:50:00|8300.9|8300|8301.7|8300.2|8301.9|8300.7|8300.8|8299.9|82
1734929700000|2024-12-23 04:55:00|8301.6|8300.7|8301|8300.1|8302.2|8301.3|8300.9|8300|89
1734930000000|2024-12-23 05:00:00|8300.9|8300|8300|8299.1|8301.1|8300.1|8300|8299.1|124
1734930300000|2024-12-23 05:05:00|8299.9|8299|8299.5|8298.6|8300.3|8299.1|8299.2|8298.3|85
1734930600000|2024-12-23 05:10:00|8299.4|8298.5|8299.5|8298|8299.7|8298.5|8298.7|8297.5|112
1734930900000|2024-12-23 05:15:00|8299.4|8297.9|8299.1|8298.2|8299.8|8298.9|8299|8297.8|230
1734931200000|2024-12-23 05:20:00|8299|8298.1|8299.4|8298.5|8300.2|8298.8|8299|8297.9|222
1734931500000|2024-12-23 05:25:00|8299.3|8298.4|8300.1|8299.2|8300.7|8299.8|8299.1|8298|160
1734931800000|2024-12-23 05:30:00|8300.2|8299.3|8300.1|8299.2|8300.9|8299.8|8300|8298.8|140
1734932100000|2024-12-23 05:35:00|8300.2|8299.3|8300.3|8298.8|8300.8|8299.7|8299.8|8298.6|106
1734932400000|2024-12-23 05:40:00|8300.2|8298.7|8300.2|8298.7|8300.5|8299.3|8299.5|8298.4|257
1734932700000|2024-12-23 05:45:00|8300.3|8298.8|8300.1|8299.2|8300.6|8299.4|8299.9|8298.4|126
1734933000000|2024-12-23 05:50:00|8300.2|8299.3|8301.2|8299.7|8301.2|8299.9|8299.9|8298.8|100
1734933300000|2024-12-23 05:55:00|8301.3|8299.8|8301|8299.5|8301.7|8300.5|8300.4|8299.4|144
1734933600000|2024-12-23 06:00:00|8301.1|8299.6|8302.3|8301.4|8302.8|8301.6|8301.1|8299.6|154
1734933900000|2024-12-23 06:05:00|8302.4|8301.5|8302.5|8301|8303.3|8301.8|8302.3|8300.9|109
1734934200000|2024-12-23 06:10:00|8302.4|8300.9|8302.2|8300.7|8302.9|8301.9|8301.9|8300.4|83
1734934500000|2024-12-23 06:15:00|8301.9|8301|8301.7|8300.2|8302.6|8301.6|8301.6|8300.1|105
1734934800000|2024-12-23 06:20:00|8301.8|8300.3|8301.7|8300.2|8302.2|8300.8|8301.3|8299.8|160
1734935100000|2024-12-23 06:25:00|8301.8|8300.3|8302.8|8301.3|8302.8|8301.8|8301.6|8300.1|156
1734935400000|2024-12-23 06:30:00|8302.9|8301.4|8303.3|8301.8|8303.4|8302|8302.5|8301.2|117
1734935700000|2024-12-23 06:35:00|8303.2|8301.7|8304.2|8303.3|8305|8304.1|8302.5|8301.5|119
1734936000000|2024-12-23 06:40:00|8304.5|8303|8304.3|8303.4|8305.4|8304.5|8304.2|8303|141
1734936300000|2024-12-23 06:45:00|8304.2|8303.3|8302.2|8301.3|8304.3|8303.4|8301.2|8300.3|159
1734936600000|2024-12-23 06:50:00|8302.3|8301.4|8301.7|8300.8|8302.9|8301.6|8301.7|8300.5|97
1734936900000|2024-12-23 06:55:00|8301.8|8300.9|8303|8300.5|8303|8301|8301.6|8300.1|132
1734937200000|2024-12-23 07:00:00|8302.9|8301|8301.1|8299.6|8303.3|8301.8|8300.4|8299.3|131
1734937500000|2024-12-23 07:05:00|8301|8299.5|8304.3|8303.4|8304.6|8303.5|8300.5|8299.3|105
1734937800000|2024-12-23 07:10:00|8304.2|8303.3|8304.5|8303.6|8305.9|8304.4|8304|8303.1|139
1734938100000|2024-12-23 07:15:00|8304.4|8303.5|8304.5|8303.6|8304.8|8303.9|8303|8302.1|103
1734938400000|2024-12-23 07:20:00|8304.4|8303.5|8302.5|8301.6|8304.9|8304|8302.5|8301.6|95
1734938700000|2024-12-23 07:25:00|8302.4|8301.5|8303|8302.1|8303.3|8302.4|8302|8300.8|99
1734939000000|2024-12-23 07:30:00|8303.1|8302.2|8301.2|8299.7|8303.2|8302.3|8300.7|8299.6|131
1734939300000|2024-12-23 07:35:00|8301.4|8299.9|8301|8300.1|8301.4|8300.4|8300.4|8299.5|56
1734939600000|2024-12-23 07:40:00|8300.8|8299.9|8296.9|8296|8301.1|8300.2|8296.9|8296|159
1734939900000|2024-12-23 07:45:00|8297|8296.1|8293.2|8292.3|8297.3|8296.4|8292.7|8291.5|210
1734940200000|2024-12-23 07:50:00|8292.8|8291.9|8292.5|8291.6|8293.8|8292.6|8291.6|8290.7|174
1734940500000|2024-12-23 07:55:00|8292.6|8291.7|8291.8|8290.9|8292.8|8291.9|8290.6|8289.7|130
1734940800000|2024-12-23 08:00:00|8291.7|8290.8|8292.2|8290.7|8293.4|8292.5|8291.1|8290.2|200
1734941100000|2024-12-23 08:05:00|8291.8|8290.9|8293.8|8292.9|8293.9|8293|8291.6|8290.5|140
1734941400000|2024-12-23 08:10:00|8293.7|8292.8|8292.1|8291.2|8294.4|8293.5|8291.9|8290.5|187
1734941700000|2024-12-23 08:15:00|8292.3|8291.4|8289.4|8288.5|8292.3|8291.4|8288.8|8287.5|119
1734942000000|2024-12-23 08:20:00|8289.2|8288.3|8289.3|8288.4|8290.8|8289.9|8288.8|8287.9|107
1734942300000|2024-12-23 08:25:00|8289.1|8288.2|8286.9|8286|8289.1|8288.2|8286.5|8285.6|153
1734942600000|2024-12-23 08:30:00|8286.8|8285.9|8286.4|8285.5|8287|8286.1|8284.6|8283.7|130
1734942900000|2024-12-23 08:35:00|8286.5|8285.6|8286.8|8285.3|8286.8|8285.9|8284.9|8283.4|150
1734943200000|2024-12-23 08:40:00|8286.7|8285.2|8286.1|8284.6|8287.4|8286.4|8285.5|8284|148
1734943500000|2024-12-23 08:45:00|8285.9|8284.4|8285.2|8283.7|8287.3|8286.1|8284.2|8283.2|157
1734943800000|2024-12-23 08:50:00|8285.3|8283.8|8284.9|8284|8286.8|8285.9|8283.8|8282.8|153
1734944100000|2024-12-23 08:55:00|8285.2|8284.3|8285.6|8284.7|8285.6|8284.7|8283.9|8283|93
1734944400000|2024-12-23 09:00:00|8285.7|8284.8|8283|8282.1|8285.9|8285|8283|8282.1|184
1734944700000|2024-12-23 09:05:00|8282.9|8282|8279.2|8278.3|8283.7|8282.8|8279.2|8278.3|209
1734945000000|2024-12-23 09:10:00|8279.3|8278.4|8281.3|8280.4|8281.5|8280.6|8279.1|8278.2|102
1734945300000|2024-12-23 09:15:00|8281.4|8280.5|8279.4|8278.5|8281.4|8280.5|8279.4|8278.5|146
1734945600000|2024-12-23 09:20:00|8279.3|8278.4|8281.8|8280.3|8282.4|8281.3|8279.2|8278.3|149
1734945900000|2024-12-23 09:25:00|8281.9|8280.4|8282.4|8280.9|8283.3|8282.2|8281.4|8280.2|176
1734946200000|2024-12-23 09:30:00|8282.6|8281.1|8280.4|8278.9|8283.2|8281.9|8280.4|8278.9|128
1734946500000|2024-12-23 09:35:00|8280.3|8278.8|8280.7|8279.8|8282.3|8280.8|8279.2|8277.9|184
1734946800000|2024-12-23 09:40:00|8280.8|8279.9|8284.8|8283.9|8284.9|8284|8280.1|8278.6|180
1734947100000|2024-12-23 09:45:00|8284.7|8283.8|8283.7|8282.2|8284.7|8283.8|8281.6|8280.1|140
1734947400000|2024-12-23 09:50:00|8283.6|8282.1|8282.1|8281.2|8284.1|8282.7|8281.7|8280.4|135
1734947700000|2024-12-23 09:55:00|8282|8281.1|8280.8|8279.9|8282.9|8282|8280.6|8279.7|132
1734948000000|2024-12-23 10:00:00|8280.9|8280|8278.9|8278|8282.4|8281.2|8278.6|8277.7|160
1734948300000|2024-12-23 10:05:00|8278.8|8277.9|8280.6|8279.7|8281.1|8279.9|8278.1|8277.2|107
1734948600000|2024-12-23 10:10:00|8280.7|8279.8|8281.6|8280.7|8281.6|8280.7|8280|8279.1|73
1734948900000|2024-12-23 10:15:00|8282|8281.1|8283.2|8282.3|8284|8282.9|8281.8|8280.9|107
1734949200000|2024-12-23 10:20:00|8283.1|8282.2|8282.2|8281.3|8283.1|8282.2|8281.4|8280|73
1734949500000|2024-12-23 10:25:00|8282.3|8281.4|8281|8280.1|8282.6|8281.7|8280.6|8279.6|125
1734949800000|2024-12-23 10:30:00|8280.9|8280|8282.6|8281.1|8283.4|8282.5|8279.9|8279|131
1734950100000|2024-12-23 10:35:00|8282.5|8281|8283.7|8282.2|8283.7|8282.2|8279.2|8278.3|143
1734950400000|2024-12-23 10:40:00|8284|8282.5|8285.2|8284.3|8285.3|8284.4|8283.4|8281.9|141
1734950700000|2024-12-23 10:45:00|8284.9|8284|8284.7|8283.8|8286.2|8284.8|8284.5|8283.5|143
1734951000000|2024-12-23 10:50:00|8284.5|8283.6|8283.4|8282.5|8284.9|8283.8|8283.1|8281.8|153
1734951300000|2024-12-23 10:55:00|8283.8|8282.9|8282.4|8281.5|8284.7|8283.8|8281.8|8280.9|271
1734951600000|2024-12-23 11:00:00|8282.3|8281.4|8284.2|8282.7|8285.3|8283.8|8282.1|8280.6|176
1734951900000|2024-12-23 11:05:00|8284.3|8282.8|8285.1|8283.6|8285.1|8283.9|8283.6|8282.1|83
1734952200000|2024-12-23 11:10:00|8285|8283.5|8285.3|8284.4|8285.9|8284.7|8284.1|8282.6|136
1734952500000|2024-12-23 11:15:00|8285.4|8284.5|8286.2|8284.7|8286.7|8285.4|8284|8282.6|139
1734952800000|2024-12-23 11:20:00|8286|8284.5|8288.9|8288|8289.6|8288.4|8286|8284.5|147
1734953100000|2024-12-23 11:25:00|8289|8288.1|8291.9|8291|8292.6|8291.6|8288.9|8288|154
1734953400000|2024-12-23 11:30:00|8291.8|8290.9|8292|8291.1|8292.8|8291.4|8291.3|8290.1|171
1734953700000|2024-12-23 11:35:00|8291.9|8291|8289.8|8288.3|8292.2|8291|8289.7|8288.2|156
1734954000000|2024-12-23 11:40:00|8289.7|8288.2|8292.6|8291.1|8293.1|8291.6|8288.7|8287.2|170
1734954300000|2024-12-23 11:45:00|8292.8|8291.3|8295.8|8294.3|8296.1|8294.6|8292.4|8291.3|160
1734954600000|2024-12-23 11:50:00|8295.6|8294.1|8298.7|8297.8|8298.8|8297.9|8295.6|8294.1|104
1734954900000|2024-12-23 11:55:00|8298.8|8297.9|8298.7|8297.8|8300.3|8299.4|8298.1|8297|147
1734955200000|2024-12-23 12:00:00|8298.6|8297.7|8297.4|8295.9|8299.1|8297.8|8297.1|8295.9|164
1734955500000|2024-12-23 12:05:00|8297.3|8295.8|8297|8296.1|8298.1|8296.8|8296.6|8295.2|108
1734955800000|2024-12-23 12:10:00|8297.1|8296.2|8297.7|8296.2|8298.8|8297.5|8296.8|8295.9|98
1734956100000|2024-12-23 12:15:00|8297.8|8296.3|8296.8|8295.9|8298.4|8297|8296.2|8294.7|138
1734956400000|2024-12-23 12:20:00|8296.9|8296|8297.3|8295.8|8299.7|8298.2|8296.7|8295.8|198
1734956700000|2024-12-23 12:25:00|8297.8|8296.3|8299.3|8297.8|8299.7|8298.5|8297.6|8296.1|189
1734957000000|2024-12-23 12:30:00|8299.1|8297.6|8304.4|8302.9|8304.9|8303.4|8298.7|8297.6|206
1734957300000|2024-12-23 12:35:00|8304.5|8303|8303|8302.1|8304.7|8303.8|8303|8301.6|178
1734957600000|2024-12-23 12:40:00|8303.1|8302.2|8303.8|8302.9|8304.4|8303.4|8302.8|8301.9|128
1734957900000|2024-12-23 12:45:00|8303.9|8303|8304.3|8303.4|8305.5|8304.6|8303.7|8302.8|102
1734958200000|2024-12-23 12:50:00|8304.2|8303.3|8303.5|8302.6|8304.7|8303.5|8303.3|8302.2|121
1734958500000|2024-12-23 12:55:00|8303.4|8302.5|8300.6|8299.7|8303.4|8302.5|8297|8296.1|307
1734958800000|2024-12-23 13:00:00|8300.5|8299.6|8300.3|8299.4|8301.1|8299.9|8299.1|8298|278
1734959100000|2024-12-23 13:05:00|8300.4|8299.5|8300.2|8299.3|8301.3|8300.2|8299|8298.1|217
1734959400000|2024-12-23 13:10:00|8300.1|8299.2|8296.5|8295.6|8301.2|8299.8|8296.2|8294.7|177
1734959700000|2024-12-23 13:15:00|8296.6|8295.7|8295.4|8294.5|8297.1|8295.8|8295.1|8293.9|159
1734960000000|2024-12-23 13:20:00|8295.1|8294.2|8294.9|8294|8296.3|8295.4|8294.1|8293.2|184
1734960300000|2024-12-23 13:25:00|8295|8294.1|8298.3|8296.8|8298.7|8297.6|8294.9|8294|112
1734960600000|2024-12-23 13:30:00|8298.4|8296.9|8300.5|8299.6|8301.3|8300.2|8297.9|8296.9|219
1734960900000|2024-12-23 13:35:00|8300.3|8299.4|8300.8|8299.9|8301.1|8300.2|8299|8298.1|199
1734961200000|2024-12-23 13:40:00|8300.9|8300|8300.5|8299|8302.1|8301|8300|8298.8|220
1734961500000|2024-12-23 13:45:00|8300.4|8298.9|8300.3|8299.4|8301.6|8300.7|8299.6|8298.5|171
1734961800000|2024-12-23 13:50:00|8300.2|8299.3|8303.8|8302.9|8304.2|8303.3|8300.2|8299|183
1734962100000|2024-12-23 13:55:00|8303.9|8303|8303.3|8302.4|8305.3|8303.9|8302.4|8301.5|189
1734962400000|2024-12-23 14:00:00|8303.2|8302.3|8302.5|8301.6|8303.6|8302.6|8301.8|8300.8|225
1734962700000|2024-12-23 14:05:00|8302.4|8301.5|8302.2|8300.7|8302.5|8301.6|8300.2|8298.7|227
1734963000000|2024-12-23 14:10:00|8302.4|8300.9|8301.6|8300.7|8302.6|8301.4|8299.9|8299|215
1734963300000|2024-12-23 14:15:00|8301.7|8300.8|8301.9|8301|8303.1|8301.6|8301.3|8300.1|170
1734963600000|2024-12-23 14:20:00|8302|8301.1|8301.2|8300.3|8302.4|8301.4|8301.2|8300.3|122
1734963900000|2024-12-23 14:25:00|8301.3|8300.4|8300.7|8299.8|8302.2|8301.3|8299.9|8298.5|206
1734964200000|2024-12-23 14:30:00|8300.5|8299.6|8298.8|8297.9|8300.7|8299.8|8298.6|8297.7|206
1734964500000|2024-12-23 14:35:00|8299.1|8298.2|8297.5|8296|8299.2|8298.3|8296.4|8295.3|205
1734964800000|2024-12-23 14:40:00|8297.3|8295.8|8298.7|8297.8|8298.8|8297.9|8294.6|8293.7|242
1734965100000|2024-12-23 14:45:00|8298.6|8297.7|8299.7|8298.2|8299.9|8299|8297.7|8296.5|221
1734965400000|2024-12-23 14:50:00|8299.8|8298.3|8300|8298.5|8305.3|8304.2|8299.4|8298.2|315
1734965700000|2024-12-23 14:55:00|8300.1|8298.6|8298.4|8296.9|8300.1|8298.9|8295.4|8294.5|280
1734966000000|2024-12-23 15:00:00|8298.9|8296.7|8296.9|8296|8298.9|8296.7|8293.9|8293|396
1734966300000|2024-12-23 15:05:00|8296.8|8295.9|8293.7|8292.8|8298.2|8296.8|8292.6|8291.6|329
1734966600000|2024-12-23 15:10:00|8293.6|8292.7|8297.2|8295.7|8297.5|8296.4|8293.2|8292.3|287
1734966900000|2024-12-23 15:15:00|8297.1|8295.6|8298.2|8297.3|8298.2|8297.3|8295.4|8294.5|263
1734967200000|2024-12-23 15:20:00|8298.3|8297.4|8298.4|8297.5|8299.2|8298.3|8297.1|8296.2|235
1734967500000|2024-12-23 15:25:00|8298.5|8297.6|8295.6|8294.7|8298.6|8297.7|8295.1|8293.9|209
1734967800000|2024-12-23 15:30:00|8295.5|8294.6|8296.1|8294.6|8297.9|8297|8294.9|8293.6|212
1734968100000|2024-12-23 15:35:00|8295.6|8294.7|8296.4|8295.5|8297.6|8296.7|8295.5|8294.6|178
1734968400000|2024-12-23 15:40:00|8296.3|8295.4|8299.7|8298.8|8299.9|8298.9|8295.5|8294.6|237
1734968700000|2024-12-23 15:45:00|8299.4|8298.5|8300.7|8299.8|8301.7|8300.7|8299.1|8298.2|262
1734969000000|2024-12-23 15:50:00|8301.1|8300.2|8300.3|8298.8|8302|8301.1|8299.7|8298.7|227
1734969300000|2024-12-23 15:55:00|8300.2|8298.7|8301|8300.1|8301.4|8300.3|8298.7|8297.8|297
1734969600000|2024-12-23 16:00:00|8301.1|8300.2|8305.2|8304.3|8305.2|8304.3|8300.8|8299.9|293
1734969900000|2024-12-23 16:05:00|8305.3|8304.4|8303.1|8302.2|8305.3|8304.4|8302.7|8301.8|162
1734970200000|2024-12-23 16:10:00|8303.3|8302.4|8306.9|8306|8307.9|8306.9|8303.2|8302.3|177
1734970500000|2024-12-23 16:15:00|8306.8|8305.9|8310.2|8309.3|8310.3|8309.4|8305.6|8304.7|216
1734970800000|2024-12-23 16:20:00|8310.1|8309.2|8309.1|8308.2|8310.1|8309.2|8308.4|8307.2|168
1734971100000|2024-12-23 16:25:00|8309.2|8308.3|8307.9|8307|8309.4|8308.5|8307.3|8305.8|172
1734971400000|2024-12-23 16:30:00|8307.8|8306.9|8310.1|8309.2|8310.6|8309.7|8307.8|8306.9|136
1734971700000|2024-12-23 16:35:00|8310|8309.1|8307.3|8306.4|8310.2|8309.1|8307.2|8306|169
1734972000000|2024-12-23 16:40:00|8307.4|8306.5|8307.1|8306.2|8309|8307.5|8306.9|8305.9|182
1734972300000|2024-12-23 16:45:00|8307|8306.1|8308.3|8307.4|8308.8|8307.9|8304.9|8303.5|227
1734972600000|2024-12-23 16:50:00|8308.1|8307.2|8308|8307.1|8309.2|8308.3|8307.6|8306.7|205
1734972900000|2024-12-23 16:55:00|8307.9|8307|8308|8307.1|8308.9|8308|8307.3|8306.4|230
1734973200000|2024-12-23 17:00:00|8308.1|8307.2|8310.6|8309.1|8310.9|8309.4|8307.8|8306.8|167
1734973500000|2024-12-23 17:05:00|8310.7|8309.2|8312.3|8310.8|8312.5|8311|8310.3|8308.8|125
1734973800000|2024-12-23 17:10:00|8312.5|8311|8312.2|8310.7|8313.2|8311.7|8312.1|8310.6|109
1734974100000|2024-12-23 17:15:00|8312.3|8310.8|8311.8|8310.3|8312.9|8311.4|8311.7|8310.2|130
1734974400000|2024-12-23 17:20:00|8311.6|8310.1|8310.6|8309.1|8312.2|8310.7|8310.6|8309.1|123
1734974700000|2024-12-23 17:25:00|8310.7|8309.2|8309.3|8307.8|8310.8|8309.3|8307.7|8306.2|145
1734975000000|2024-12-23 17:30:00|8309.4|8307.9|8308.8|8307.3|8309.7|8308.2|8308.3|8306.8|155
1734975300000|2024-12-23 17:35:00|8308.9|8307.4|8307.8|8306.3|8309.3|8307.8|8307.8|8306.3|114
1734975600000|2024-12-23 17:40:00|8307.7|8306.2|8308|8306.5|8308.5|8307|8307.1|8305.6|102
1734975900000|2024-12-23 17:45:00|8307.9|8306.4|8307.3|8305.8|8307.9|8306.4|8306.1|8304.6|147
1734976200000|2024-12-23 17:50:00|8307.2|8305.7|8307.2|8305.7|8308.2|8306.7|8306.7|8305.2|107
1734976500000|2024-12-23 17:55:00|8307.1|8305.6|8305.2|8303.7|8307.2|8305.7|8305|8303.5|166
1734976800000|2024-12-23 18:00:00|8305.1|8303.6|8305|8303.5|8305.7|8304.2|8304.6|8303.1|171
1734977100000|2024-12-23 18:05:00|8304.9|8303.4|8306|8304.5|8306.2|8304.7|8304.8|8303.3|170
1734977400000|2024-12-23 18:10:00|8306.1|8304.6|8306.3|8304.8|8307|8305.5|8305.7|8304.2|110
1734977700000|2024-12-23 18:15:00|8306.2|8304.7|8306.4|8304.9|8307.4|8305.9|8306|8304.5|88
1734978000000|2024-12-23 18:20:00|8306.3|8304.8|8307.2|8305.7|8307.3|8305.8|8305.9|8304.4|105
1734978300000|2024-12-23 18:25:00|8307|8305.5|8307.8|8306.3|8307.8|8306.9|8306.7|8305.5|115
1734978600000|2024-12-23 18:30:00|8307.7|8306.2|8306.9|8305.4|8307.8|8306.3|8306.9|8305.4|66
1734978900000|2024-12-23 18:35:00|8307|8305.5|8306.9|8305.4|8307|8305.5|8306.2|8304.7|73
1734979200000|2024-12-23 18:40:00|8306.6|8305.1|8306.8|8305.3|8307.6|8306.1|8306.3|8304.8|156
1734979500000|2024-12-23 18:45:00|8306.7|8305.2|8307.5|8306|8307.6|8306.1|8306.5|8305|101
1734979800000|2024-12-23 18:50:00|8307.6|8306.1|8307.3|8305.8|8307.8|8306.3|8306.9|8305.4|107
1734980100000|2024-12-23 18:55:00|8307.2|8305.7|8308.3|8306.8|8308.7|8307.2|8307.2|8305.7|176
1734980400000|2024-12-23 19:00:00|8308.2|8306.7|8306.6|8305.1|8308.2|8306.7|8306.2|8304.7|163
1734980700000|2024-12-23 19:05:00|8306.5|8305|8307.5|8306|8308.1|8306.6|8306.5|8305|105
1734981000000|2024-12-23 19:10:00|8307.4|8305.9|8306.3|8304.8|8307.8|8306.3|8306.3|8304.8|99
1734981300000|2024-12-23 19:15:00|8306.4|8304.9|8306.5|8305|8306.6|8305.1|8305.7|8304.2|66
1734981600000|2024-12-23 19:20:00|8306.7|8305.2|8306.4|8304.9|8307.1|8305.6|8306.1|8304.6|88
1734981900000|2024-12-23 19:25:00|8306.5|8305|8305.6|8304.1|8306.5|8305|8305|8303.5|112
1734982200000|2024-12-23 19:30:00|8305.5|8304|8306.4|8304.9|8307.6|8306.1|8305.5|8304|99
1734982500000|2024-12-23 19:35:00|8306.5|8305|8307.8|8306.3|8307.8|8306.3|8306.4|8304.9|101
1734982800000|2024-12-23 19:40:00|8307.7|8306.2|8307.1|8305.6|8308|8306.5|8307|8305.5|122
1734983100000|2024-12-23 19:45:00|8306.8|8305.3|8307|8305.5|8307.2|8305.7|8305.7|8304.2|91
1734983400000|2024-12-23 19:50:00|8306.7|8305.2|8307|8305.5|8307|8305.5|8305.8|8304.3|136
1734983700000|2024-12-23 19:55:00|8306.9|8305.4|8306.5|8305|8307.1|8305.6|8305.8|8304.3|224
1734984000000|2024-12-23 20:00:00|8306.6|8305.1|8304.6|8303.1|8306.6|8305.1|8304.3|8302.8|108
1734984300000|2024-12-23 20:05:00|8304.5|8303|8305.2|8303.7|8305.3|8303.8|8304.3|8302.8|90
1734984600000|2024-12-23 20:10:00|8305.3|8303.8|8304.3|8302.8|8305.8|8304.3|8303.9|8302.4|99
1734984900000|2024-12-23 20:15:00|8304.4|8302.9|8303.8|8302.3|8304.9|8303.4|8303.7|8302.2|113
1734985200000|2024-12-23 20:20:00|8303.7|8302.2|8302.9|8301.4|8303.7|8302.2|8302.9|8301.4|142
1734985500000|2024-12-23 20:25:00|8302.8|8301.3|8302.4|8300.9|8303.1|8301.6|8301.5|8300|79
1734985800000|2024-12-23 20:30:00|8302.5|8301|8301.6|8300.1|8302.6|8301.1|8301.5|8300|105
1734986100000|2024-12-23 20:35:00|8301.7|8300.2|8302.3|8300.8|8302.4|8300.9|8301.4|8299.9|97
1734986400000|2024-12-23 20:40:00|8302.2|8300.7|8301.8|8300.3|8302.2|8300.7|8301.3|8299.8|113
1734986700000|2024-12-23 20:45:00|8301.7|8300.2|8303|8301.5|8303|8301.5|8301.7|8300.2|122
1734987000000|2024-12-23 20:50:00|8302.9|8301.4|8301.8|8300.3|8302.9|8301.4|8301.7|8300.2|315
1734987300000|2024-12-23 20:55:00|8301.9|8300.4|8302.2|8300.7|8302.4|8300.9|8301.4|8299.9|370
1734987600000|2024-12-23 21:00:00|8302.1|8300.6|8302.1|8300.6|8302.9|8301.4|8301.8|8300.3|104
1734987900000|2024-12-23 21:05:00|8302|8300.5|8302.1|8300.6|8302.4|8300.9|8301.8|8300.3|135
1734988200000|2024-12-23 21:10:00|8302|8300.5|8303.2|8301.7|8303.4|8301.9|8302|8300.5|89
1734988500000|2024-12-23 21:15:00|8303|8301.5|8303.8|8302.3|8304.1|8302.6|8303|8301.5|94
1734988800000|2024-12-23 21:20:00|8303.9|8302.4|8304.7|8303.2|8304.8|8303.3|8303.9|8302.4|62
1734989100000|2024-12-23 21:25:00|8304.9|8303.4|8302.7|8301.2|8304.9|8303.4|8302.7|8301.2|76
1734989400000|2024-12-23 21:30:00|8302.8|8301.3|8303|8301.5|8303.5|8302|8302.8|8301.3|69
1734989700000|2024-12-23 21:35:00|8303.1|8301.6|8302.3|8300.8|8303.1|8301.6|8301.7|8300.2|54
1734990000000|2024-12-23 21:40:00|8302.5|8301|8302.2|8300.7|8302.5|8301|8301.8|8300.3|32
1734990300000|2024-12-23 21:45:00|8302.3|8300.8|8301.7|8300.2|8302.3|8300.8|8301.5|8300|52
1734990600000|2024-12-23 21:50:00|8301.8|8300.3|8301.9|8300.4|8302.1|8300.6|8301.5|8300|40
1734990900000|2024-12-23 21:55:00|8302.4|8300|8302.6|8297.5|8303.4|8300.4|8301.7|8297.5|145
1734991200000|2024-12-23 22:00:00|8308.1|8296.2|8307.2|8295.3|8308.1|8296.2|8307.2|8295.3|4
1734991500000|2024-12-23 22:05:00|8305.3|8293.4|8308.2|8296.3|8309.9|8298|8305.3|8293.4|10
1734991800000|2024-12-23 22:10:00|8308.4|8296.5|8305.4|8293.5|8308.4|8296.5|8305.3|8293.4|7
1734992100000|2024-12-23 22:15:00|8304.9|8293|8307.2|8295.3|8307.2|8295.3|8304.9|8293|5
1734992400000|2024-12-23 22:20:00|8307|8295.1|8305.7|8293.8|8307|8295.1|8305.3|8293.4|9
1734992700000|2024-12-23 22:25:00|8305.6|8293.7|8305.8|8293.9|8306.8|8294.9|8305.4|8293.5|7
1734993000000|2024-12-23 22:30:00|8306.8|8294.9|8306.4|8294.5|8307.8|8295.9|8306|8294.1|12
1734993300000|2024-12-23 22:35:00|8306.5|8295.6|8307.4|8297.6|8307.8|8297.7|8306.5|8295.6|10
1734993600000|2024-12-23 22:40:00|8307.5|8297.7|8306.5|8294.6|8307.5|8297.7|8305.5|8293.6|7
1734993900000|2024-12-23 22:45:00|8306.4|8294.5|8304|8294.5|8306.6|8294.9|8304|8293.5|8
1734994200000|2024-12-23 22:50:00|8303.6|8294.1|8308|8296.1|8308|8296.1|8302.8|8293.3|9
1734994500000|2024-12-23 22:55:00|8307.6|8295.7|8304.6|8294.2|8307.9|8296|8302.1|8293.4|27
1734994800000|2024-12-23 23:00:00|8302.1|8295.7|8304.7|8300.5|8308.9|8300.5|8302.1|8295.4|166
1734995100000|2024-12-23 23:05:00|8304.3|8300.9|8303.7|8302.2|8305.1|8302.5|8302.6|8299.9|38
1734995400000|2024-12-23 23:10:00|8303.6|8302.1|8303.6|8302.1|8304.2|8302.6|8303.2|8301.2|48
1734995700000|2024-12-23 23:15:00|8303.3|8301.8|8303.1|8301.6|8304.2|8302.1|8302.8|8300.8|53
1734996000000|2024-12-23 23:20:00|8303|8301.5|8302.6|8301.1|8303.4|8301.9|8302.6|8301.1|33
1734996300000|2024-12-23 23:25:00|8302.4|8300.9|8303|8301.5|8303.2|8301.7|8302.3|8300.8|38
1734996600000|2024-12-23 23:30:00|8302.9|8301.4|8303|8301.5|8303.7|8302.2|8302.7|8301.2|46
1734996900000|2024-12-23 23:35:00|8302.8|8301.3|8302.4|8300.9|8302.9|8301.4|8301.9|8300.4|31
1734997200000|2024-12-23 23:40:00|8302.3|8300.8|8302.1|8300.6|8302.3|8300.8|8301.7|8300.2|40
1734997500000|2024-12-23 23:45:00|8301.9|8300.4|8302.5|8301|8302.7|8301.2|8301.7|8300.2|38
1734997800000|2024-12-23 23:50:00|8302.4|8300.9|8302.1|8300.6|8302.7|8301.2|8301.7|8300.2|47
1734998100000|2024-12-23 23:55:00|8302.3|8300.8|8302.4|8300.9|8302.7|8301.2|8302.2|8300.7|32
1734998400000|2024-12-24 00:00:00|8302.6|8301.1|8301.8|8300.3|8302.6|8301.1|8301.3|8299.8|63
1734998700000|2024-12-24 00:05:00|8301.7|8300.2|8301.9|8300.4|8302.3|8300.8|8301.6|8300.1|86
1734999000000|2024-12-24 00:10:00|8302|8300.5|8302.3|8300.8|8302.3|8300.8|8301.5|8300|72
1734999300000|2024-12-24 00:15:00|8302.4|8300.9|8302.7|8301.2|8302.8|8301.3|8302.3|8300.8|64
1734999600000|2024-12-24 00:20:00|8302.6|8301.1|8302.4|8300.9|8302.7|8301.2|8302.4|8300.9|56
1734999900000|2024-12-24 00:25:00|8302.5|8301|8302.2|8300.7|8302.6|8301.1|8301.6|8300.1|84
1735000200000|2024-12-24 00:30:00|8302.3|8300.8|8301.4|8299.9|8302.5|8301|8301.4|8299.9|34
1735000500000|2024-12-24 00:35:00|8301.3|8299.8|8302|8300.5|8302.2|8300.7|8301.3|8299.8|47
1735000800000|2024-12-24 00:40:00|8301.9|8300.4|8302|8300.5|8302.2|8300.7|8301.7|8300.2|48
1735001100000|2024-12-24 00:45:00|8301.8|8300.3|8301.9|8300.4|8302.1|8300.6|8301.5|8300|43
1735001400000|2024-12-24 00:50:00|8301.8|8300.3|8302.2|8300.7|8302.5|8301|8301.8|8300.3|72
1735001700000|2024-12-24 00:55:00|8302.3|8300.8|8302|8300.5|8303.1|8301.6|8301.9|8300.4|95
1735002000000|2024-12-24 01:00:00|8301.9|8300.4|8302.5|8301|8303.4|8301.9|8301.5|8300|129
1735002300000|2024-12-24 01:05:00|8302.6|8301.1|8302.2|8300.7|8302.8|8301.3|8302.2|8300.7|73
1735002600000|2024-12-24 01:10:00|8302|8300.5|8301.7|8300.2|8302.5|8301|8301.6|8300.1|62
1735002900000|2024-12-24 01:15:00|8301.6|8300.1|8302.3|8300.8|8302.5|8301|8301.5|8300|61
1735003200000|2024-12-24 01:20:00|8302.4|8300.9|8302.7|8301.2|8303.2|8301.7|8302.3|8300.8|71
1735003500000|2024-12-24 01:25:00|8302.6|8301.1|8301.4|8299.9|8302.7|8301.2|8301.3|8299.8|70
1735003800000|2024-12-24 01:30:00|8301.3|8299.8|8300.8|8299.3|8301.6|8300.1|8300.6|8299.1|57
1735004100000|2024-12-24 01:35:00|8300.7|8299.2|8300.9|8299.4|8301.3|8299.8|8300.7|8299.2|69
1735004400000|2024-12-24 01:40:00|8300.8|8299.3|8300.7|8299.2|8301.3|8299.8|8300.6|8299.1|67
1735004700000|2024-12-24 01:45:00|8300.8|8299.3|8301|8299.5|8301.1|8299.8|8300.6|8299.2|71
1735005000000|2024-12-24 01:50:00|8301.1|8299.6|8301.4|8299.9|8301.5|8300.3|8300.6|8299.4|93
1735005300000|2024-12-24 01:55:00|8301.5|8300|8301.4|8300.5|8302|8300.7|8300.7|8299.7|82
1735005600000|2024-12-24 02:00:00|8301.7|8300.2|8301|8299.5|8301.9|8300.8|8300.8|8299.5|69
1735005900000|2024-12-24 02:05:00|8301.1|8299.6|8300.1|8299.2|8301.2|8300.2|8300|8298.8|68
1735006200000|2024-12-24 02:10:00|8300|8299.1|8299.9|8298.4|8300.5|8299.4|8299.3|8298|127
1735006500000|2024-12-24 02:15:00|8300.2|8298.7|8298.1|8297.2|8300.2|8298.8|8297.3|8296.4|125
1735006800000|2024-12-24 02:20:00|8298|8297.1|8297.9|8297|8298.9|8297.4|8297.7|8296.5|96
1735007100000|2024-12-24 02:25:00|8298|8297.1|8297|8296.1|8298.4|8297.2|8296.8|8295.7|62
1735007400000|2024-12-24 02:30:00|8297|8296.1|8295|8294.1|8297.1|8296.2|8294.8|8293.8|99
1735007700000|2024-12-24 02:35:00|8295.1|8294.2|8295.9|8295|8296|8295.1|8294.4|8293.5|96
1735008000000|2024-12-24 02:40:00|8295.8|8294.9|8296.5|8295|8296.5|8295|8295|8293.8|55
1735008300000|2024-12-24 02:45:00|8296.6|8295.1|8296.3|8295.4|8296.6|8295.4|8296|8294.9|35
1735008600000|2024-12-24 02:50:00|8296.6|8295.1|8297|8295.5|8297|8295.5|8296.5|8295|41
1735008900000|2024-12-24 02:55:00|8297.1|8295.6|8297.5|8296.6|8298.1|8296.8|8297|8295.5|34
1735009200000|2024-12-24 03:00:00|8297.6|8296.7|8297.2|8296.3|8297.8|8296.7|8296.8|8295.4|66
1735009500000|2024-12-24 03:05:00|8297.3|8296.4|8297.1|8296.2|8297.5|8296.4|8296.1|8295.2|134
1735009800000|2024-12-24 03:10:00|8297|8296.1|8297.6|8296.7|8297.9|8297|8297|8296.1|150
1735010100000|2024-12-24 03:15:00|8297.5|8296.6|8297.1|8295.6|8297.9|8296.9|8296.8|8295.3|192
1735010400000|2024-12-24 03:20:00|8297|8295.5|8296.5|8295|8297|8295.8|8296.1|8295|106
1735010700000|2024-12-24 03:25:00|8296.6|8295.1|8296.4|8295.5|8296.8|8295.7|8296.3|8294.8|74
1735011000000|2024-12-24 03:30:00|8296.5|8295.6|8295.6|8294.7|8296.9|8295.7|8295.5|8294.5|135
1735011300000|2024-12-24 03:35:00|8295.9|8294.4|8295.4|8293.9|8296|8294.8|8294.9|8293.8|120
1735011600000|2024-12-24 03:40:00|8295.3|8293.8|8294.6|8293.7|8295.4|8294.2|8294.4|8293.3|128
1735011900000|2024-12-24 03:45:00|8294.5|8293.6|8293.1|8291.6|8294.6|8293.7|8291.6|8290.2|121
1735012200000|2024-12-24 03:50:00|8293.2|8291.7|8293.5|8292|8293.5|8292.5|8292.7|8291.2|116
1735012500000|2024-12-24 03:55:00|8293.4|8291.9|8292.6|8291.7|8293.7|8292.3|8292.4|8291.2|125
1735012800000|2024-12-24 04:00:00|8292.5|8291.6|8293.2|8291.7|8293.4|8291.9|8291.8|8290.3|145
1735013100000|2024-12-24 04:05:00|8292.9|8292|8293.1|8292.2|8293.4|8292.2|8292.8|8291.4|94
1735013400000|2024-12-24 04:10:00|8293|8292.1|8292.5|8291|8293.1|8292.2|8292|8290.8|101
1735013700000|2024-12-24 04:15:00|8292.6|8291.1|8291.4|8289.9|8292.9|8291.4|8291.3|8289.8|80
1735014000000|2024-12-24 04:20:00|8291.5|8290|8291.6|8290.1|8292.2|8290.7|8291.2|8289.7|75
1735014300000|2024-12-24 04:25:00|8291.5|8290|8291.5|8290|8291.8|8290.7|8291.4|8289.9|118
1735014600000|2024-12-24 04:30:00|8291.6|8290.1|8291.3|8289.8|8291.6|8290.3|8290.6|8289.4|98
1735014900000|2024-12-24 04:35:00|8291.4|8289.9|8292.2|8290.7|8292.4|8290.9|8291.2|8289.7|156
1735015200000|2024-12-24 04:40:00|8292.1|8290.6|8292.6|8291.1|8292.7|8291.3|8292|8290.6|95
1735015500000|2024-12-24 04:45:00|8292.5|8291|8292|8291.1|8292.7|8291.3|8291.5|8290.6|69
1735015800000|2024-12-24 04:50:00|8292.4|8290.9|8292.2|8290.7|8292.4|8291.2|8291.7|8290.5|105
1735016100000|2024-12-24 04:55:00|8292.3|8290.8|8291.6|8290.7|8292.4|8291.2|8291.6|8290.5|98
1735016400000|2024-12-24 05:00:00|8291.7|8290.8|8291.3|8290.4|8292.4|8291.2|8291.2|8290.3|84
1735016700000|2024-12-24 05:05:00|8291.4|8290.5|8291.9|8291|8292.3|8291|8291.3|8290.4|79
1735017000000|2024-12-24 05:10:00|8291.8|8290.9|8292.2|8291.3|8292.5|8291.3|8291.5|8290.6|81
1735017300000|2024-12-24 05:15:00|8292.1|8291.2|8292.3|8291.4|8292.6|8291.5|8292|8290.9|79
1735017600000|2024-12-24 05:20:00|8292.6|8291.7|8293.1|8292.2|8293.3|8292.4|8292.4|8291.5|68
1735017900000|2024-12-24 05:25:00|8293|8292.1|8292.9|8292|8293.3|8292.4|8292.7|8291.7|127
1735018200000|2024-12-24 05:30:00|8292.8|8291.9|8293.6|8292.7|8293.7|8292.8|8292.8|8291.7|99
1735018500000|2024-12-24 05:35:00|8293.7|8292.8|8293.5|8292.6|8294.1|8293|8293.3|8292.4|166
1735018800000|2024-12-24 05:40:00|8293.6|8292.7|8293.8|8292.3|8294|8292.7|8293.3|8292|90
1735019100000|2024-12-24 05:45:00|8294|8292.5|8292.9|8292|8294|8292.8|8292.6|8291.7|169
1735019400000|2024-12-24 05:50:00|8293.1|8292.2|8292.7|8291.2|8293.1|8292.2|8292|8291.1|115
1735019700000|2024-12-24 05:55:00|8292.6|8291.1|8292.8|8291.9|8293|8292.1|8291.4|8290.2|161
1735020000000|2024-12-24 06:00:00|8292.6|8291.7|8292.3|8291.4|8292.6|8291.7|8292|8290.9|67
1735020300000|2024-12-24 06:05:00|8292.4|8291.5|8293|8292.1|8293.3|8292.1|8292.3|8291|76
1735020600000|2024-12-24 06:10:00|8292.9|8292|8293.3|8292.4|8293.7|8292.7|8292.7|8291.5|92
1735020900000|2024-12-24 06:15:00|8293.2|8292.3|8292.8|8291.9|8293.2|8292.3|8292.5|8291.5|116
1735021200000|2024-12-24 06:20:00|8292.9|8292|8294|8292.5|8294.1|8292.9|8292.6|8291.7|70
1735021500000|2024-12-24 06:25:00|8293.9|8292.4|8294.6|8293.1|8294.7|8293.5|8293.8|8292.4|98
1735021800000|2024-12-24 06:30:00|8294.7|8293.2|8294.1|8293.2|8294.7|8293.5|8293.9|8292.9|74
1735022100000|2024-12-24 06:35:00|8294|8293.1|8294.2|8293.3|8294.6|8293.4|8293.7|8292.5|131
1735022400000|2024-12-24 06:40:00|8294.3|8293.4|8294.8|8293.9|8295.4|8294.5|8294.3|8293.2|81
1735022700000|2024-12-24 06:45:00|8294.8|8293.9|8294.9|8294|8297|8296.1|8294.7|8293.8|326
1735023000000|2024-12-24 06:50:00|8294.8|8293.9|8294.1|8293.2|8295.1|8294.2|8293.7|8292.8|122
1735023300000|2024-12-24 06:55:00|8294|8293.1|8294.5|8293|8294.8|8293.8|8294|8292.8|98
1735023600000|2024-12-24 07:00:00|8294.5|8293|8294.4|8293.5|8295.1|8294|8294|8292.8|82
1735023900000|2024-12-24 07:05:00|8294.5|8293.6|8295.1|8293.6|8295.2|8293.7|8293.7|8292.8|70
1735024200000|2024-12-24 07:10:00|8295.2|8293.7|8294.9|8294|8295.2|8294.3|8294.3|8293.4|60
1735024500000|2024-12-24 07:15:00|8295.2|8293.7|8294.3|8293.4|8295.3|8294.3|8294.2|8293.3|57
1735024800000|2024-12-24 07:20:00|8294.2|8293.3|8296.1|8295.2|8296.8|8295.6|8294.2|8293.3|51
1735025100000|2024-12-24 07:25:00|8295.9|8295|8295.5|8294.6|8296.2|8295.1|8295.1|8293.8|102
1735025400000|2024-12-24 07:30:00|8295.4|8294.5|8294.6|8293.1|8295.4|8294.5|8294.4|8292.9|79
1735025700000|2024-12-24 07:35:00|8294.5|8293|8293.6|8292.1|8294.7|8293.3|8293.6|8292.1|105
1735026000000|2024-12-24 07:40:00|8293.4|8291.9|8293|8291.5|8293.8|8292.3|8292.9|8291.4|112
1735026300000|2024-12-24 07:45:00|8293.1|8291.6|8291.3|8290.4|8293.1|8291.7|8290.7|8289.5|92
1735026600000|2024-12-24 07:50:00|8291.2|8290.3|8291.3|8290.4|8292|8290.6|8291.1|8289.8|74
1735026900000|2024-12-24 07:55:00|8291.4|8290.5|8291.4|8290.5|8291.8|8290.8|8290.9|8289.8|88
1735027200000|2024-12-24 08:00:00|8291.5|8290.6|8291.9|8290.4|8292.1|8290.9|8289.9|8288.8|119
1735027500000|2024-12-24 08:05:00|8292|8290.5|8292.6|8291.1|8292.7|8291.2|8291.8|8290.3|71
1735027800000|2024-12-24 08:10:00|8292.7|8291.2|8292.5|8291.6|8293.4|8292.3|8292.5|8291.2|107
1735028100000|2024-12-24 08:15:00|8292.6|8291.7|8294|8292.5|8294|8292.7|8292.6|8291.6|95
1735028400000|2024-12-24 08:20:00|8293.9|8292.4|8292.9|8292|8294.5|8293.4|8292.4|8291.2|69
1735028700000|2024-12-24 08:25:00|8292.8|8291.9|8294.5|8293|8294.5|8293.5|8292.8|8291.6|55
1735029000000|2024-12-24 08:30:00|8294.7|8293.2|8293.9|8293|8295.2|8293.9|8293.7|8292.8|91
1735029300000|2024-12-24 08:35:00|8293.8|8292.9|8294.7|8293.8|8294.7|8293.8|8293.4|8292.5|78
1735029600000|2024-12-24 08:40:00|8294.8|8293.9|8293.5|8292.6|8295.6|8294.1|8293.4|8292.4|159
1735029900000|2024-12-24 08:45:00|8293.2|8292.3|8291.9|8291|8293.9|8293|8291.9|8291|69
1735030200000|2024-12-24 08:50:00|8291.8|8290.9|8291.5|8290.6|8292.9|8291.4|8291.3|8290.4|128
1735030500000|2024-12-24 08:55:00|8291.6|8290.7|8293.5|8292.6|8293.8|8292.9|8291.3|8290.4|147
1735030800000|2024-12-24 09:00:00|8293.4|8292.5|8295.7|8294.8|8295.8|8294.9|8293.2|8292.3|116
1735031100000|2024-12-24 09:05:00|8295.6|8294.7|8297.3|8295.8|8297.9|8296.8|8295.6|8294.4|125
1735031400000|2024-12-24 09:10:00|8297.4|8295.9|8297.3|8296.4|8297.9|8297|8297|8295.5|72
1735031700000|2024-12-24 09:15:00|8297.4|8296.5|8297.9|8297|8298.3|8297.4|8296.9|8295.7|53
1735032000000|2024-12-24 09:20:00|8297.8|8296.9|8297|8296.1|8298|8296.9|8296.4|8295.2|91
1735032300000|2024-12-24 09:25:00|8296.9|8296|8295.8|8294.9|8297.6|8296.3|8295.5|8294.6|81
1735032600000|2024-12-24 09:30:00|8295.9|8295|8292.5|8291.6|8296.3|8295.4|8292.5|8291.3|128
1735032900000|2024-12-24 09:35:00|8292.4|8291.5|8291.6|8290.7|8292.7|8291.8|8291.2|8290.3|81
1735033200000|2024-12-24 09:40:00|8291.5|8290.6|8291.2|8290.3|8291.7|8290.6|8290|8288.8|75
1735033500000|2024-12-24 09:45:00|8291.3|8290.4|8290.1|8289.2|8291.3|8290.4|8289.9|8289|127
1735033800000|2024-12-24 09:50:00|8289.9|8289|8290.7|8289.2|8291.1|8289.9|8289.9|8288.9|65
1735034100000|2024-12-24 09:55:00|8290.6|8289.1|8291.5|8290.6|8291.6|8290.6|8290.5|8289.1|63
1735034400000|2024-12-24 10:00:00|8291.6|8290.7|8291.7|8290.8|8292.3|8291.4|8290.9|8290|62
1735034700000|2024-12-24 10:05:00|8291.6|8290.7|8292.6|8291.7|8293|8292.1|8291.4|8290.5|85
1735035000000|2024-12-24 10:10:00|8292.5|8291.6|8292.6|8291.7|8294.5|8293.6|8292.4|8291.5|67
1735035300000|2024-12-24 10:15:00|8292.4|8291.5|8293.3|8291.8|8293.3|8292.1|8292.1|8291.2|67
1735035600000|2024-12-24 10:20:00|8293.2|8291.7|8293.5|8292.6|8294.1|8292.8|8292.8|8291.7|76
1735035900000|2024-12-24 10:25:00|8293.4|8292.5|8293.6|8292.7|8294.2|8293.3|8293.3|8292.2|56
1735036200000|2024-12-24 10:30:00|8293.5|8292.6|8295|8294.1|8295.7|8294.8|8293.3|8292.4|47
1735036500000|2024-12-24 10:35:00|8295.1|8294.2|8293.7|8292.8|8295.9|8295|8293.7|8292.8|64
1735036800000|2024-12-24 10:40:00|8293.6|8292.7|8293.3|8292.4|8294.4|8293.1|8293.1|8292|59
1735037100000|2024-12-24 10:45:00|8293.4|8292.5|8292.9|8292|8293.7|8292.7|8292.8|8291.9|80
1735037400000|2024-12-24 10:50:00|8293|8292.1|8291.3|8290.4|8293.4|8292.3|8291.2|8290.3|135
1735037700000|2024-12-24 10:55:00|8291.4|8290.5|8293.2|8292.3|8293.4|8292.3|8290.7|8289.4|164
1735038000000|2024-12-24 11:00:00|8293.1|8292.2|8294.8|8293.9|8296|8295.1|8293.1|8292.2|117
1735038300000|2024-12-24 11:05:00|8294.9|8294|8293.6|8292.7|8295.5|8294.6|8293.5|8292.6|124
1735038600000|2024-12-24 11:10:00|8293.7|8292.8|8297.7|8296.2|8297.8|8296.3|8293.7|8292.8|179
1735038900000|2024-12-24 11:15:00|8297.8|8296.3|8298.1|8297.2|8298.7|8297.3|8297.3|8296.3|78
1735039200000|2024-12-24 11:20:00|8298.2|8297.3|8298.5|8297.6|8298.8|8297.9|8297.2|8296.3|89
1735039500000|2024-12-24 11:25:00|8298.4|8297.5|8297.8|8296.9|8299|8298.1|8297.8|8296.6|96
1735039800000|2024-12-24 11:30:00|8297.9|8297|8296.2|8295.3|8298.1|8297.2|8295.9|8295|93
1735040100000|2024-12-24 11:35:00|8296.1|8295.2|8295.6|8294.7|8296.4|8295.5|8295|8294.1|130
1735040400000|2024-12-24 11:40:00|8295.5|8294.6|8297.4|8295.9|8297.6|8296.7|8295.3|8294.3|112
1735040700000|2024-12-24 11:45:00|8297.1|8296.2|8293.7|8292.8|8297.1|8296.2|8293.7|8292.7|127
1735041000000|2024-12-24 11:50:00|8293.8|8292.9|8292.9|8291.4|8293.8|8292.9|8292|8290.5|164
1735041300000|2024-12-24 11:55:00|8293|8291.5|8294.2|8292.7|8294.4|8292.9|8292.8|8291.3|96
1735041600000|2024-12-24 12:00:00|8294.3|8292.8|8296|8294.5|8296.4|8294.9|8294.3|8292.8|135
1735041900000|2024-12-24 12:05:00|8295.8|8294.3|8296.1|8294.6|8296.1|8294.6|8295.4|8293.9|113
1735042200000|2024-12-24 12:10:00|8296|8294.5|8295.7|8294.2|8296.5|8295|8295|8293.5|100
1735042500000|2024-12-24 12:15:00|8295.6|8294.1|8292.2|8290.7|8296.2|8294.7|8292.2|8290.7|185
1735042800000|2024-12-24 12:20:00|8292.1|8290.6|8291.4|8289.9|8292.1|8290.6|8290.6|8289.1|150
1735043100000|2024-12-24 12:25:00|8291.3|8289.8|8289|8287.5|8291.4|8289.9|8288.5|8287|115
1735043400000|2024-12-24 12:30:00|8288.6|8287.1|8287.2|8285.7|8289.1|8287.6|8286.5|8285|124
1735043700000|2024-12-24 12:35:00|8287.3|8285.8|8286.6|8285.1|8288.1|8286.6|8286.5|8285|121
1735044000000|2024-12-24 12:40:00|8287.1|8285.6|8283.7|8282.2|8287.1|8285.6|8283.2|8281.7|81
1735044300000|2024-12-24 12:45:00|8283.8|8282.3|8282.6|8281.1|8284.5|8283|8282.2|8280.7|126
1735044600000|2024-12-24 12:50:00|8282.7|8281.2|8283|8281.5|8283.4|8281.9|8281.5|8280|151
1735044900000|2024-12-24 12:55:00|8282.9|8281.4|8280.6|8279.1|8283.2|8281.7|8279.3|8277.8|313
1735045200000|2024-12-24 13:00:00|8280.7|8279.2|8282.4|8280.9|8283|8281.5|8279.5|8278|220
1735045500000|2024-12-24 13:05:00|8282.3|8280.8|8281.1|8279.6|8282.4|8280.9|8279.6|8278.1|104
1735045800000|2024-12-24 13:10:00|8280.9|8279.4|8282.3|8280.8|8282.4|8280.9|8280.2|8278.7|145
1735046100000|2024-12-24 13:15:00|8282.4|8280.9|8283.4|8281.9|8285.3|8283.8|8282.4|8280.9|134
1735046400000|2024-12-24 13:20:00|8283.5|8282|8282.4|8280.9|8283.7|8282.2|8281.6|8280.1|169
1735046700000|2024-12-24 13:25:00|8282.3|8280.8|8278.6|8277.1|8282.6|8281.1|8278.3|8276.8|175
1735047000000|2024-12-24 13:30:00|8278.5|8277|8281.2|8279.7|8281.8|8280.3|8278.3|8276.8|161
1735047300000|2024-12-24 13:35:00|8281.1|8279.6|8280.1|8278.6|8281.1|8279.6|8279.3|8277.8|113
1735047600000|2024-12-24 13:40:00|8280|8278.5|8279.5|8278.6|8280.3|8278.8|8279|8277.5|135
1735047900000|2024-12-24 13:45:00|8279.4|8278.5|8280.1|8279.2|8281.4|8280.2|8278.5|8277.3|246
1735048200000|2024-12-24 13:50:00|8280.2|8279.3|8280.1|8279.2|8280.6|8279.5|8278.9|8277.8|143
1735048500000|2024-12-24 13:55:00|8280.2|8278.7|8279.2|8277.7|8280.3|8278.8|8277.4|8276.5|118
1735048800000|2024-12-24 14:00:00|8279.1|8277.6|8277.7|8276.2|8279.3|8277.8|8276.8|8275.8|170
1735049100000|2024-12-24 14:05:00|8277.6|8276.1|8276.6|8275.7|8279.9|8278.6|8276.6|8275.7|186
1735049400000|2024-12-24 14:10:00|8276.7|8275.8|8276|8275.1|8277|8275.8|8275.6|8274.7|112
1735049700000|2024-12-24 14:15:00|8276.1|8275.2|8277.8|8276.9|8278|8277.1|8276.1|8275.2|139
1735050000000|2024-12-24 14:20:00|8277.9|8277|8278|8277.1|8278.7|8277.7|8276.4|8275.5|168
1735050300000|2024-12-24 14:25:00|8277.9|8277|8278.4|8277.5|8278.9|8277.9|8276.5|8275.6|148
1735050600000|2024-12-24 14:30:00|8278.3|8277.4|8278.7|8277.8|8279.5|8278.2|8277.9|8276.8|248
1735050900000|2024-12-24 14:35:00|8278.8|8277.9|8280.1|8278.6|8280.2|8278.7|8278.1|8277.2|212
1735051200000|2024-12-24 14:40:00|8279.9|8278.4|8280.1|8278.6|8280.6|8279.1|8279.4|8277.9|221
1735051500000|2024-12-24 14:45:00|8280.2|8278.7|8280.8|8279.3|8282.3|8280.8|8279.2|8277.7|158
1735051800000|2024-12-24 14:50:00|8280.7|8279.2|8280.8|8279.3|8281.5|8280|8279.9|8278.4|157
1735052100000|2024-12-24 14:55:00|8280.3|8278.8|8282.6|8281.1|8283.2|8281.7|8279.7|8278.2|227
1735052400000|2024-12-24 15:00:00|8282.8|8281.3|8282.8|8281.3|8283.5|8282|8282.3|8280.8|270
1735052700000|2024-12-24 15:05:00|8282.9|8281.4|8285|8283.5|8285.1|8283.6|8282.2|8280.7|158
1735053000000|2024-12-24 15:10:00|8284.8|8283.3|8286.8|8285.3|8287.4|8285.9|8284.7|8283.2|252
1735053300000|2024-12-24 15:15:00|8286.7|8285.2|8283.8|8282.3|8287.1|8285.6|8283.7|8282.2|222
1735053600000|2024-12-24 15:20:00|8283.9|8282.4|8282.8|8281.3|8284|8282.5|8282|8280.5|202
1735053900000|2024-12-24 15:25:00|8282.7|8281.2|8281.6|8280.1|8283|8281.5|8280.4|8278.9|213
1735054200000|2024-12-24 15:30:00|8282.1|8280.6|8286.9|8285.4|8287.5|8286|8281.6|8280.1|229
1735054500000|2024-12-24 15:35:00|8287|8285.5|8287.2|8285.7|8287.3|8285.8|8285.6|8284.1|221
1735054800000|2024-12-24 15:40:00|8287.3|8285.8|8290.1|8288.6|8290.4|8288.9|8286|8284.5|258
1735055100000|2024-12-24 15:45:00|8290|8288.5|8289.6|8288.1|8290.8|8289.3|8289|8287.5|178
1735055400000|2024-12-24 15:50:00|8289.5|8288|8289.1|8287.6|8291.7|8290.2|8289|8287.5|194
1735055700000|2024-12-24 15:55:00|8289|8287.5|8287.8|8286.3|8289.3|8287.8|8287.8|8286.3|237
1735056000000|2024-12-24 16:00:00|8287.7|8286.2|8288.6|8287.1|8289.3|8287.8|8286.9|8285.4|302
1735056300000|2024-12-24 16:05:00|8288.7|8287.2|8288.2|8286.7|8289|8287.5|8287.8|8286.3|222
1735056600000|2024-12-24 16:10:00|8288.1|8286.6|8287.9|8286.4|8289|8287.5|8287.8|8286.3|237
1735056900000|2024-12-24 16:15:00|8288|8286.5|8290|8288.5|8290.5|8289|8287.9|8286.4|248
1735057200000|2024-12-24 16:20:00|8289.9|8288.4|8289.5|8288|8291|8289.5|8289.2|8287.7|158
1735057500000|2024-12-24 16:25:00|8289.6|8288.1|8289.3|8287.8|8289.9|8288.4|8288.9|8287.4|219
1735057800000|2024-12-24 16:30:00|8289.2|8287.7|8291.5|8290|8291.6|8290.1|8288.6|8287.1|232
1735058100000|2024-12-24 16:35:00|8291.6|8290.1|8294.2|8292.7|8295|8293.5|8291.6|8290.1|155
1735058400000|2024-12-24 16:40:00|8294.1|8292.6|8294.3|8292.8|8295.2|8293.7|8294|8292.5|152
1735058700000|2024-12-24 16:45:00|8294.4|8292.9|8295.6|8294.1|8295.6|8294.1|8293.4|8291.9|190
1735059000000|2024-12-24 16:50:00|8295.5|8294|8295.1|8293.6|8295.8|8294.3|8294.9|8293.4|203
1735059300000|2024-12-24 16:55:00|8294.8|8293.3|8294.8|8293.3|8295.3|8293.8|8293.9|8292.4|150
1735059600000|2024-12-24 17:00:00|8295|8293.5|8295.1|8293.6|8295.7|8294.2|8294.4|8292.9|280
1735059900000|2024-12-24 17:05:00|8295|8293.5|8296.3|8294.8|8296.7|8295.2|8295|8293.5|130
1735060200000|2024-12-24 17:10:00|8296.2|8294.7|8295.1|8293.6|8296.8|8295.3|8295.1|8293.6|137
1735060500000|2024-12-24 17:15:00|8295|8293.5|8294.3|8292.8|8295.4|8293.9|8294.2|8292.7|106
1735060800000|2024-12-24 17:20:00|8294.5|8293|8294.1|8292.6|8295.5|8294|8294|8292.5|182
1735061100000|2024-12-24 17:25:00|8294.2|8292.7|8295.4|8293.9|8295.9|8294.4|8294.1|8292.6|167
1735061400000|2024-12-24 17:30:00|8295.1|8293.6|8294.6|8293.1|8295.2|8293.7|8294.3|8292.8|263
1735061700000|2024-12-24 17:35:00|8294.5|8293|8294.9|8293.4|8295.1|8293.6|8294.2|8292.7|239
1735062000000|2024-12-24 17:40:00|8295|8293.5|8293.6|8292.1|8295.6|8294.1|8293.2|8291.7|157
1735062300000|2024-12-24 17:45:00|8293.5|8292|8295.6|8294.1|8296.6|8295.1|8293.5|8292|225
1735062600000|2024-12-24 17:50:00|8295.3|8293.8|8296.1|8294.6|8296.2|8294.7|8295.2|8293.7|294
1735062900000|2024-12-24 17:55:00|8296|8294.5|8298.7|8297.2|8299|8297.5|8296|8294.5|309
1735063200000|2024-12-24 18:00:00|8298.6|8297.1|8299.1|8297.6|8299.7|8298.2|8298.6|8297.1|348
1735063500000|2024-12-24 18:05:00|8299.2|8297.7|8297.6|8296.1|8299.4|8297.9|8297.1|8295.6|169
1735063800000|2024-12-24 18:10:00|8297.4|8295.9|8298.8|8297.3|8299.4|8297.9|8297.1|8295.6|223
1735064100000|2024-12-24 18:15:00|8298.9|8297.4|8298.1|8296.6|8299.5|8298|8298|8296.5|110
1735064400000|2024-12-24 18:20:00|8298|8296.5|8296.4|8294.9|8298.5|8297|8296.1|8294.6|144
1735064700000|2024-12-24 18:25:00|8296.5|8295|8295.3|8293.8|8296.9|8295.4|8294.8|8293.3|183
1735065000000|2024-12-24 18:30:00|8295.2|8293.7|8295.3|8293.8|8295.8|8294.3|8295.1|8293.6|66
1735065300000|2024-12-24 18:35:00|8295.1|8293.6|8296.4|8294.9|8296.4|8294.9|8294.7|8293.2|27
1735065600000|2024-12-24 18:40:00|8296.3|8294.8|8293|8291.5|8296.4|8294.9|8292.1|8290.6|110
1735065900000|2024-12-24 18:45:00|8293.1|8291.6|8290.7|8289.2|8294.4|8291.6|8289.4|8285|384
1735066200000|2024-12-24 18:50:00|8290.1|8288.6|8291.5|8290|8293.7|8290|8289.8|8285.8|256
1735066500000|2024-12-24 18:55:00|8291.3|8289.8|8292.3|8290.8|8295.2|8291.2|8291.1|8288.4|74
1735066800000|2024-12-24 19:00:00|8292.4|8290.9|8292.6|8291.1|8295.4|8291.1|8292.2|8287.8|146
1735067100000|2024-12-24 19:05:00|8292.5|8291|8293.8|8292.3|8296.4|8292.3|8292.5|8289.3|315
1735067400000|2024-12-24 19:10:00|8293.7|8292.2|8293.5|8292|8294.1|8292.6|8293.3|8291.8|110
1735067700000|2024-12-24 19:15:00|8293.7|8292.2|8299|8288.9|8301.2|8295.5|8293.6|8287.2|211
1735068000000|2024-12-24 19:20:00|8298.9|8288.3|8298|8289.5|8298.9|8289.5|8296.2|8287.4|331
1735068300000|2024-12-24 19:25:00|8298.1|8289.2|8297.4|8290.3|8298.1|8292.4|8293.5|8288.5|70
1735068600000|2024-12-24 19:30:00|8297.6|8289.7|8297.1|8290|8298.9|8291|8296.1|8288.5|107
1735068900000|2024-12-24 19:35:00|8294.1|8292.6|8298.8|8290|8299.1|8293.8|8294|8289.3|142
1735069200000|2024-12-24 19:40:00|8299|8289.9|8296.9|8289.9|8299.1|8291.4|8296.8|8289.6|190
1735069500000|2024-12-24 19:45:00|8297|8289.8|8298.6|8290.7|8299.2|8290.8|8296.7|8289.2|149
1735069800000|2024-12-24 19:50:00|8298.7|8290.8|8299.5|8289.7|8299.5|8290.8|8297.3|8287.3|345
1735070100000|2024-12-24 19:55:00|8299.4|8289.5|8299.7|8289|8299.9|8290.7|8298.7|8288.7|165
1735070400000|2024-12-24 20:00:00|8299.9|8289.3|8296.8|8286.8|8300.6|8290.6|8296.6|8285.7|293
1735070700000|2024-12-24 20:05:00|8297.3|8286.3|8297.9|8289.3|8299|8289.7|8296.6|8285.7|146
1735071000000|2024-12-24 20:10:00|8298|8289.2|8298.7|8287.7|8300.1|8290.4|8297.2|8287|118
1735071300000|2024-12-24 20:15:00|8298.5|8287.5|8298.1|8287.1|8300.5|8290.4|8297.8|8286.8|199
1735071600000|2024-12-24 20:20:00|8298|8287|8297.7|8286.7|8298.4|8287.4|8296.1|8285.1|103
1735071900000|2024-12-24 20:25:00|8298|8287|8298|8287|8298.9|8287.9|8297.5|8286.5|97
1735072200000|2024-12-24 20:30:00|8298.5|8287.5|8297.8|8286.8|8300.6|8289.7|8297.4|8286.4|144
1735072500000|2024-12-24 20:35:00|8297.7|8286.7|8299.7|8288.7|8299.8|8288.8|8297.1|8286.1|87
1735072800000|2024-12-24 20:40:00|8299.8|8288.8|8296.5|8285.5|8299.8|8289.1|8296|8285.1|126
1735073100000|2024-12-24 20:45:00|8296.6|8285.6|8300.1|8289.1|8300.1|8289.1|8295.9|8284.9|133
1735073400000|2024-12-24 20:50:00|8300|8289|8296.2|8285.2|8300.5|8289.5|8295.4|8284.4|368
1735073700000|2024-12-24 20:55:00|8296.1|8285.1|8299.6|8288.6|8301.1|8290.1|8296.1|8285.1|273
1735074000000|2024-12-24 21:00:00|8299.9|8288.9|8296.1|8285.1|8301.1|8290.1|8294.7|8283.7|374
1735074300000|2024-12-24 21:05:00|8296.6|8285.6|8295.7|8284.7|8297|8286|8292|8281.3|129
1735074600000|2024-12-24 21:10:00|8295.9|8284.9|8299.2|8288.2|8301.3|8290.3|8295.5|8284.5|280
1735074900000|2024-12-24 21:15:00|8299|8288|8296|8285|8302.3|8291.3|8295.1|8284.1|234
1735075200000|2024-12-24 21:20:00|8295.8|8284.8|8293|8282|8300.2|8289.2|8291.4|8280.4|151
1735075500000|2024-12-24 21:25:00|8293.1|8282.1|8298|8287|8299|8288|8284.6|8273.6|243
1735075800000|2024-12-24 21:30:00|8296.9|8285.9|8295.6|8284.6|8299.4|8288.4|8293.9|8282.9|199
1735076100000|2024-12-24 21:35:00|8295.5|8284.5|8297.7|8286.7|8298.6|8287.6|8293.9|8282.9|134
1735076400000|2024-12-24 21:40:00|8297.8|8286.8|8297.4|8286.4|8300.2|8289.2|8296.7|8285.7|123
1735076700000|2024-12-24 21:45:00|8297.5|8286.5|8294|8283|8298.1|8287.1|8293.1|8282.1|67
1735077000000|2024-12-24 21:50:00|8293.5|8282.5|8297.9|8286.9|8299.2|8288.2|8291.4|8280.4|75
1735077300000|2024-12-24 21:55:00|8298.3|8286.4|8297.9|8286|8298.9|8287|8296.3|8284.4|45
1735159500000|2024-12-25 20:45:00|8300|8284|8300|8284|8300|8284|8300|8284|1
1735163700000|2024-12-25 21:55:00|8300.5|8283.6|8294|8272.1|8300.5|8283.6|8294|8272.1|2
1735164000000|2024-12-25 22:00:00|8302.8|8282.6|8302.8|8282.6|8302.8|8282.6|8302.8|8282.6|1
1735164300000|2024-12-25 22:05:00|8303.5|8282.8|8299|8287.1|8304.9|8287.1|8298.7|8282.8|10
1735164600000|2024-12-25 22:10:00|8298.6|8286.7|8297.7|8285.8|8298.9|8287|8297.6|8285.7|6
1735164900000|2024-12-25 22:15:00|8298.6|8286.7|8297.9|8286|8298.9|8287|8297.9|8286|6
1735165200000|2024-12-25 22:20:00|8298.9|8287|8298.7|8286.8|8299|8287.1|8296.6|8285.6|10
1735165500000|2024-12-25 22:25:00|8297.6|8285.7|8298.4|8286.5|8298.4|8286.5|8297.6|8285.7|5
1735165800000|2024-12-25 22:30:00|8299.5|8287.6|8295.4|8283.5|8299.5|8287.6|8295.4|8283.5|11
1735166100000|2024-12-25 22:35:00|8294.4|8282.5|8295.4|8283.5|8295.6|8283.7|8294.3|8282.4|7
1735166400000|2024-12-25 22:40:00|8295.5|8283.6|8295.2|8283.3|8295.5|8283.6|8295.2|8283.3|3
1735166700000|2024-12-25 22:45:00|8295.3|8283.4|8297.5|8285.6|8297.5|8285.6|8295.2|8283.3|7
1735167000000|2024-12-25 22:50:00|8297.3|8285.4|8297.9|8286|8297.9|8286|8296.7|8284.8|4
1735167300000|2024-12-25 22:55:00|8297.8|8285.9|8296.9|8285|8297.8|8285.9|8295.4|8283.5|19
1735167600000|2024-12-25 23:00:00|8296.6|8284.7|8295.6|8287.3|8299.5|8287.6|8294.1|8282.4|188
1735167900000|2024-12-25 23:05:00|8295.1|8287.7|8291.8|8290.3|8295.3|8290.3|8290.9|8287.3|120
1735168200000|2024-12-25 23:10:00|8291.6|8290.1|8291.3|8289.8|8293.1|8290.3|8291|8288.4|78
1735168500000|2024-12-25 23:15:00|8292|8287|8291.4|8288.8|8292.4|8290.1|8290.8|8287|299
1735168800000|2024-12-25 23:20:00|8291.1|8289.6|8293.3|8290.6|8293.6|8290.8|8290.9|8288.4|363
1735169100000|2024-12-25 23:25:00|8293.4|8290.8|8292.8|8291.3|8293.6|8291.5|8292.6|8289.4|212
1735169400000|2024-12-25 23:30:00|8293|8290.5|8293|8290.3|8293.8|8291.6|8292.2|8289.6|206
1735169700000|2024-12-25 23:35:00|8292.7|8289.9|8292.5|8291|8293.4|8291.1|8291.7|8289.5|248
1735170000000|2024-12-25 23:40:00|8292.8|8290|8292.3|8290.8|8293.2|8291.1|8291.7|8289.6|162
1735170300000|2024-12-25 23:45:00|8292.4|8290.9|8291.7|8289.4|8293.4|8291|8291.4|8289.1|214
1735170600000|2024-12-25 23:50:00|8292.1|8288.9|8290.9|8289.4|8292.1|8289.7|8290.4|8288.4|60
1735170900000|2024-12-25 23:55:00|8291|8288.8|8291.8|8289.3|8292.1|8289.7|8290.7|8288.8|94
1735171200000|2024-12-26 00:00:00|8291.9|8289.6|8290.8|8288.3|8292.2|8289.6|8290.1|8288.1|254
1735171500000|2024-12-26 00:05:00|8291|8288.5|8289.9|8288.4|8291.5|8288.9|8289.6|8287.7|235
1735171800000|2024-12-26 00:10:00|8290|8288.5|8289.8|8288.3|8291|8289|8289.8|8287.5|143
1735172100000|2024-12-26 00:15:00|8290.1|8287.7|8289.6|8288.1|8290.8|8289.1|8289.1|8287.2|121
1735172400000|2024-12-26 00:20:00|8289.5|8288|8289.3|8287.8|8290.2|8288.4|8288.5|8286.6|278
1735172700000|2024-12-26 00:25:00|8289.5|8287.1|8290.2|8287.7|8290.6|8288.6|8289.2|8287.1|195
1735173000000|2024-12-26 00:30:00|8290|8287.8|8290|8287.8|8290.4|8288.4|8289|8286.6|298
1735173300000|2024-12-26 00:35:00|8290.1|8287.5|8289.1|8287.6|8290.6|8288.6|8289|8286.8|263
1735173600000|2024-12-26 00:40:00|8289.7|8287.5|8289.3|8287.8|8290|8287.8|8288.4|8286.3|262
1735173900000|2024-12-26 00:45:00|8289.8|8287.5|8290.7|8288.3|8291|8288.9|8289|8287|299
1735174200000|2024-12-26 00:50:00|8290.5|8288.4|8289.2|8287.7|8291|8289.3|8289.2|8287.3|258
1735174500000|2024-12-26 00:55:00|8289.4|8287.9|8288.5|8287|8289.9|8287.9|8287.9|8285.9|128
1735174800000|2024-12-26 01:00:00|8288.6|8287.1|8288.5|8287|8289|8287.5|8288.1|8286.6|279
1735175100000|2024-12-26 01:05:00|8288.6|8287.1|8288.7|8287.2|8289.1|8287.6|8288.3|8286.8|258
1735175400000|2024-12-26 01:10:00|8288.8|8287.3|8289|8287.5|8289.4|8287.9|8288.4|8286.9|194
1735175700000|2024-12-26 01:15:00|8288.9|8287.4|8289.5|8288|8289.8|8288.3|8288.6|8287.1|254
1735176000000|2024-12-26 01:20:00|8289.4|8287.9|8291|8289.5|8291.1|8289.6|8289.1|8287.6|245
1735176300000|2024-12-26 01:25:00|8290.9|8289.4|8291.8|8290.3|8292.8|8291.3|8290.9|8289.4|381
1735176600000|2024-12-26 01:30:00|8291.9|8290.4|8292.6|8291.1|8293.3|8291.8|8291.7|8290.2|292
1735176900000|2024-12-26 01:35:00|8292.7|8291.2|8292|8290.5|8292.8|8291.3|8292|8290.5|214
1735177200000|2024-12-26 01:40:00|8292.1|8290.6|8291.6|8290.1|8292.1|8290.6|8291.4|8289.9|149
1735177500000|2024-12-26 01:45:00|8291.5|8290|8290.9|8289.4|8291.5|8290|8290.8|8289.3|289
1735177800000|2024-12-26 01:50:00|8290.8|8289.3|8290.9|8289.4|8291.2|8289.7|8290.5|8289|282
1735178100000|2024-12-26 01:55:00|8290.8|8289.3|8291|8289.5|8291.4|8289.9|8290.4|8288.9|262
1735178400000|2024-12-26 02:00:00|8291.3|8289.8|8291.5|8290|8291.7|8290.2|8291.2|8289.7|124
1735178700000|2024-12-26 02:05:00|8291.6|8290.1|8291.4|8289.9|8291.8|8290.3|8290.8|8289.3|200
1735179000000|2024-12-26 02:10:00|8291.5|8290|8291.7|8290.2|8291.8|8290.3|8291.3|8289.8|172
1735179300000|2024-12-26 02:15:00|8291.6|8290.1|8292|8290.5|8292.1|8290.6|8291.6|8290.1|147
1735179600000|2024-12-26 02:20:00|8291.9|8290.4|8291.7|8290.2|8292.1|8290.6|8291.4|8289.9|171
1735179900000|2024-12-26 02:25:00|8292|8290.5|8291.4|8289.9|8292.4|8290.9|8291.3|8289.8|161
1735180200000|2024-12-26 02:30:00|8291.5|8290|8290.4|8288.9|8291.6|8290.1|8290.1|8288.6|210
1735180500000|2024-12-26 02:35:00|8290.3|8288.8|8290.6|8289.1|8290.9|8289.4|8289.9|8288.4|207
1735180800000|2024-12-26 02:40:00|8290.7|8289.2|8290.1|8288.6|8290.7|8289.2|8289.9|8288.4|117
1735181100000|2024-12-26 02:45:00|8290|8288.5|8290.5|8289|8290.9|8289.4|8289.7|8288.2|173
1735181400000|2024-12-26 02:50:00|8290.4|8288.9|8291.1|8289.6|8291.2|8289.7|8290.2|8288.7|144
1735181700000|2024-12-26 02:55:00|8291.3|8289.8|8290.7|8289.2|8291.5|8290|8290.7|8289.2|158
1735182000000|2024-12-26 03:00:00|8290.8|8289.3|8291|8289.5|8291.2|8289.7|8290.5|8289|139
1735182300000|2024-12-26 03:05:00|8291.1|8289.6|8291.1|8289.6|8291.2|8289.7|8290.7|8289.2|53
1735182600000|2024-12-26 03:10:00|8291|8289.5|8290.2|8288.7|8291.1|8289.6|8290.2|8288.7|212
1735182900000|2024-12-26 03:15:00|8290.2|8288.7|8291|8289.5|8291.2|8289.7|8290.2|8288.7|111
1735183200000|2024-12-26 03:20:00|8290.9|8289.4|8291.6|8290.7|8292.1|8291|8290.8|8289.3|129
1735183500000|2024-12-26 03:25:00|8291.5|8290.6|8291.4|8290.5|8292.3|8291.1|8291.2|8290.2|89
1735183800000|2024-12-26 03:30:00|8291.6|8290.1|8291.4|8289.9|8291.9|8290.4|8291|8289.5|174
1735184100000|2024-12-26 03:35:00|8291.5|8290|8291.4|8289.9|8291.6|8290.1|8291.2|8289.7|164
1735184400000|2024-12-26 03:40:00|8291.5|8290|8291.2|8290.3|8291.7|8290.4|8290.5|8289|142
1735184700000|2024-12-26 03:45:00|8291.1|8290.2|8290.9|8290|8291.6|8290.3|8290.6|8289.5|72
1735185000000|2024-12-26 03:50:00|8290.8|8289.9|8290.4|8289.5|8291.1|8290.1|8290.2|8288.9|103
1735185300000|2024-12-26 03:55:00|8290.7|8289.2|8290.7|8289.2|8290.9|8289.4|8290.5|8289|140
1735185600000|2024-12-26 04:00:00|8290.5|8289|8290.5|8289.6|8290.9|8289.6|8290.3|8289|131
1735185900000|2024-12-26 04:05:00|8290.4|8289.5|8290.9|8289.4|8291.1|8289.6|8290.4|8289.1|97
1735186200000|2024-12-26 04:10:00|8291|8289.5|8291.2|8289.7|8291.5|8290|8290.7|8289.2|99
1735186500000|2024-12-26 04:15:00|8291.3|8289.8|8291.6|8290.1|8291.6|8290.1|8290.8|8289.6|98
1735186800000|2024-12-26 04:20:00|8291.7|8290.2|8291.7|8290.2|8291.9|8290.4|8291.5|8290|115
1735187100000|2024-12-26 04:25:00|8291.6|8290.1|8292|8290.5|8292|8290.6|8291.3|8289.8|106
1735187400000|2024-12-26 04:30:00|8291.9|8290.4|8290.1|8288.6|8292.1|8290.6|8289.5|8288.3|155
1735187700000|2024-12-26 04:35:00|8290.2|8288.7|8291|8289.5|8291.5|8290|8290.1|8288.6|104
1735188000000|2024-12-26 04:40:00|8290.9|8289.4|8291.9|8290.4|8292|8290.5|8290.8|8289.3|101
1735188300000|2024-12-26 04:45:00|8292|8290.5|8293.5|8292|8293.7|8292.2|8291.9|8290.4|108
1735188600000|2024-12-26 04:50:00|8293.6|8292.1|8293|8291.5|8293.7|8292.2|8292.4|8290.9|142
1735188900000|2024-12-26 04:55:00|8292.9|8291.4|8293.7|8292.2|8294|8292.8|8292.6|8291.2|133
1735189200000|2024-12-26 05:00:00|8293.6|8292.1|8293.5|8292|8293.8|8292.4|8293|8291.6|133
1735189500000|2024-12-26 05:05:00|8293.4|8291.9|8292.8|8291.3|8293.5|8292|8292.8|8291.3|89
1735189800000|2024-12-26 05:10:00|8292.7|8291.2|8291.6|8290.1|8293|8291.5|8290.9|8289.4|74
1735190100000|2024-12-26 05:15:00|8291.7|8290.2|8291.7|8290.2|8291.7|8290.2|8290.8|8289.6|83
1735190400000|2024-12-26 05:20:00|8291.6|8290.1|8291.4|8289.9|8292|8290.7|8291.2|8289.8|110
1735190700000|2024-12-26 05:25:00|8291.5|8290|8291.7|8290.2|8292|8290.5|8291.2|8289.7|127
1735191000000|2024-12-26 05:30:00|8291.6|8290.1|8291.8|8290.3|8291.8|8290.3|8291.3|8289.8|90
1735191300000|2024-12-26 05:35:00|8292|8290.5|8291.3|8289.8|8292|8290.5|8291.1|8289.6|108
1735191600000|2024-12-26 05:40:00|8291.2|8289.7|8291.3|8289.8|8291.4|8289.9|8290.7|8289.3|63
1735191900000|2024-12-26 05:45:00|8291.2|8289.7|8290.8|8289.3|8291.4|8289.9|8290.7|8289.2|79
1735192200000|2024-12-26 05:50:00|8290.7|8289.2|8291.2|8289.7|8291.3|8289.8|8290.6|8289.1|79
1735192500000|2024-12-26 05:55:00|8291.1|8289.6|8289|8288.1|8291.1|8290.1|8288.4|8287.1|157
1735192800000|2024-12-26 06:00:00|8289.1|8288.2|8290.1|8288.6|8290.5|8289.3|8288.9|8288|88
1735193100000|2024-12-26 06:05:00|8290.2|8288.7|8291.1|8289.6|8291.1|8289.6|8289.8|8288.3|40
1735193400000|2024-12-26 06:10:00|8291.2|8289.7|8290.6|8289.1|8291.4|8289.9|8290.2|8288.9|56
1735193700000|2024-12-26 06:15:00|8290.5|8289|8291.1|8289.6|8291.4|8289.9|8290.4|8288.9|130
1735194000000|2024-12-26 06:20:00|8291|8289.5|8290.6|8289.1|8291.6|8290.1|8290.5|8289|91
1735194300000|2024-12-26 06:25:00|8290.5|8289|8290.6|8289.7|8291.1|8289.9|8290.3|8289|82
1735194600000|2024-12-26 06:30:00|8290.5|8289.6|8290.4|8289.5|8291.2|8290|8290.3|8289.4|41
1735194900000|2024-12-26 06:35:00|8290.5|8289.6|8290.9|8290|8291.3|8290.2|8290.5|8289.5|41
1735195200000|2024-12-26 06:40:00|8291|8290.1|8291.8|8290.9|8292.1|8290.9|8290.8|8289.9|43
1735195500000|2024-12-26 06:45:00|8291.6|8290.7|8292.1|8291.2|8292.7|8291.4|8291.6|8290.7|58
1735195800000|2024-12-26 06:50:00|8292.5|8291|8292.4|8291.5|8292.9|8291.7|8292|8290.9|56
1735196100000|2024-12-26 06:55:00|8292.8|8291.3|8292.3|8291.4|8293|8291.9|8292.1|8291|54
1735196400000|2024-12-26 07:00:00|8292.8|8291.3|8293.1|8292.2|8293.4|8292.2|8292.3|8291.2|107
1735196700000|2024-12-26 07:05:00|8293|8292.1|8294.3|8292.8|8294.5|8293.1|8293|8291.8|107
1735197000000|2024-12-26 07:10:00|8294.4|8292.9|8294.1|8293.2|8294.6|8293.3|8293.7|8292.6|91
1735197300000|2024-12-26 07:15:00|8293.9|8293|8296.6|8295.1|8297|8295.5|8293.8|8292.9|208
1735197600000|2024-12-26 07:20:00|8296.5|8295|8298.3|8296.8|8299.3|8297.8|8296.4|8294.9|151
1735197900000|2024-12-26 07:25:00|8298.1|8296.6|8298.7|8297.8|8298.8|8297.9|8297|8296.1|89
1735198200000|2024-12-26 07:30:00|8298.6|8297.7|8298.4|8296.9|8298.8|8297.8|8297.8|8296.8|181
1735198500000|2024-12-26 07:35:00|8298.5|8297|8298.1|8296.6|8298.8|8297.5|8297.2|8296|154
1735198800000|2024-12-26 07:40:00|8298|8296.5|8298.5|8297|8298.7|8297.2|8297.5|8296.1|188
1735199100000|2024-12-26 07:45:00|8298.5|8297|8298.5|8297|8299|8297.5|8298.2|8296.7|161
1735199400000|2024-12-26 07:50:00|8298.7|8297.2|8298.2|8297.3|8298.8|8297.8|8297.5|8296.5|127
1735199700000|2024-12-26 07:55:00|8298.1|8297.2|8298.2|8297.3|8298.8|8297.9|8297.8|8296.9|66
1735200000000|2024-12-26 08:00:00|8298.3|8297.4|8297.4|8296.5|8298.6|8297.4|8297|8295.8|125
1735200300000|2024-12-26 08:05:00|8297.3|8296.4|8297.2|8296.3|8298.4|8297.5|8297|8296.1|93
1735200600000|2024-12-26 08:10:00|8297.1|8296.2|8297.3|8295.8|8298.4|8297.2|8296.8|8295.8|71
1735200900000|2024-12-26 08:15:00|8297.4|8295.9|8296.3|8295.4|8297.5|8296.1|8296.2|8295.1|84
1735201200000|2024-12-26 08:20:00|8296.4|8295.5|8297|8295.5|8297.1|8295.6|8295.9|8294.4|212
1735201500000|2024-12-26 08:25:00|8297.1|8295.6|8296.3|8295.4|8297.5|8296.3|8295.9|8294.5|194
1735201800000|2024-12-26 08:30:00|8296.5|8295.6|8296.9|8296|8297.9|8297|8296.5|8295.6|149
1735202100000|2024-12-26 08:35:00|8297|8296.1|8297|8296.1|8297.6|8296.3|8296.8|8295.3|96
1735202400000|2024-12-26 08:40:00|8297.3|8295.8|8297.7|8296.8|8298.1|8296.8|8297|8295.6|109
1735202700000|2024-12-26 08:45:00|8297.8|8296.9|8298|8297.1|8298.4|8297.1|8297.4|8296.4|67
1735203000000|2024-12-26 08:50:00|8298.1|8297.2|8298.3|8296.8|8298.5|8297.2|8297.7|8296.5|76
1735203300000|2024-12-26 08:55:00|8298.4|8296.9|8298.4|8296.9|8298.6|8297.1|8298|8296.5|216
1735203600000|2024-12-26 09:00:00|8298.3|8296.8|8298.3|8296.8|8299|8297.5|8297.9|8296.6|162
1735203900000|2024-12-26 09:05:00|8298|8297.1|8298.4|8296.9|8298.7|8297.4|8297.3|8295.8|220
1735204200000|2024-12-26 09:10:00|8298.5|8297|8298.5|8297.6|8299.5|8298|8298.4|8296.9|197
1735204500000|2024-12-26 09:15:00|8298.6|8297.7|8299.4|8298.5|8299.6|8298.6|8298.6|8297.2|124
1735204800000|2024-12-26 09:20:00|8299.8|8298.3|8299.6|8298.1|8299.9|8298.7|8299|8297.8|85
1735205100000|2024-12-26 09:25:00|8299.5|8298|8300.1|8298.6|8300.2|8298.7|8299.3|8297.8|93
1735205400000|2024-12-26 09:30:00|8300|8298.5|8299.8|8298.3|8300.3|8299.4|8299.6|8298.1|97
1735205700000|2024-12-26 09:35:00|8299.7|8298.2|8299|8298.1|8299.8|8298.4|8298.5|8297.6|71
1735206000000|2024-12-26 09:40:00|8299.3|8297.8|8298.9|8297.4|8299.4|8298.1|8298.7|8297.3|67
1735206300000|2024-12-26 09:45:00|8298.8|8297.3|8298.9|8298|8299.5|8298|8298.4|8296.9|163
1735206600000|2024-12-26 09:50:00|8299.3|8297.8|8298.9|8297.4|8299.3|8298.4|8298.6|8297.1|140
1735206900000|2024-12-26 09:55:00|8299|8297.5|8299.5|8298|8299.9|8298.4|8298.9|8297.4|153
1735207200000|2024-12-26 10:00:00|8299.4|8297.9|8300.6|8299.1|8300.7|8299.3|8299.2|8297.9|90
1735207500000|2024-12-26 10:05:00|8300.4|8298.9|8299.8|8298.9|8300.7|8299.8|8299.7|8298.8|124
1735207800000|2024-12-26 10:10:00|8299.9|8299|8300.4|8298.9|8300.5|8299.3|8299.6|8298.4|87
1735208100000|2024-12-26 10:15:00|8300.2|8298.7|8299.4|8297.9|8300.4|8298.9|8298.9|8297.6|138
1735208400000|2024-12-26 10:20:00|8299.5|8298|8299.9|8299|8299.9|8299|8299.2|8297.8|83
1735208700000|2024-12-26 10:25:00|8299.8|8298.9|8299.8|8298.9|8300.4|8299.1|8299.6|8298.6|79
1735209000000|2024-12-26 10:30:00|8300.1|8298.6|8299.9|8298.4|8300.3|8299.2|8299.5|8298|141
1735209300000|2024-12-26 10:35:00|8299.8|8298.3|8300.2|8298.7|8300.7|8299.2|8299.7|8298.2|224
1735209600000|2024-12-26 10:40:00|8300.1|8298.6|8299.9|8298.4|8300.5|8299|8299.8|8298.4|172
1735209900000|2024-12-26 10:45:00|8300|8298.5|8299.6|8298.1|8300.2|8298.9|8299.3|8298|121
1735210200000|2024-12-26 10:50:00|8299.7|8298.2|8299.3|8298.4|8299.8|8298.6|8299.3|8297.9|95
1735210500000|2024-12-26 10:55:00|8299.5|8298.6|8299.8|8298.9|8299.9|8298.9|8299.3|8298.3|25
1735210800000|2024-12-26 11:00:00|8299.9|8299|8299.6|8298.7|8300.7|8299.4|8299.5|8298.6|46
1735211100000|2024-12-26 11:05:00|8299.5|8298.6|8299.9|8298.4|8300.1|8298.9|8299.3|8298.3|81
1735211400000|2024-12-26 11:10:00|8299.8|8298.3|8299.6|8298.7|8300|8298.8|8299.3|8298.1|122
1735211700000|2024-12-26 11:15:00|8299.5|8298.6|8300.2|8298.7|8300.6|8299.1|8299.5|8298.3|129
1735212000000|2024-12-26 11:20:00|8300.1|8298.6|8299.8|8298.3|8300.3|8298.8|8299.7|8298.2|119
1735212300000|2024-12-26 11:25:00|8299.7|8298.2|8300.1|8299.2|8300.7|8299.5|8299.3|8298|146
1735212600000|2024-12-26 11:30:00|8300.2|8299.3|8300.3|8299.4|8300.9|8299.5|8299.7|8298.8|137
1735212900000|2024-12-26 11:35:00|8300.2|8299.3|8300.6|8299.7|8301.6|8300.1|8300.2|8299.2|80
1735213200000|2024-12-26 11:40:00|8300.5|8299.6|8300.5|8299.6|8300.9|8299.7|8300.2|8298.9|94
1735213500000|2024-12-26 11:45:00|8300.8|8299.3|8301.4|8300.5|8301.8|8300.5|8300.6|8299.2|109
1735213800000|2024-12-26 11:50:00|8301.6|8300.1|8301.2|8299.7|8301.9|8300.5|8300.6|8299.1|110
1735214100000|2024-12-26 11:55:00|8301.3|8299.8|8300.9|8300|8301.3|8300|8300.4|8299.3|84
1735214400000|2024-12-26 12:00:00|8301|8300.1|8301.3|8300.4|8301.5|8300.4|8300.5|8299.6|149
1735214700000|2024-12-26 12:05:00|8301.1|8300.2|8301.2|8299.7|8301.4|8300.5|8300.7|8299.4|124
1735215000000|2024-12-26 12:10:00|8301.3|8299.8|8301.5|8300|8302.4|8300.9|8300.8|8299.5|161
1735215300000|2024-12-26 12:15:00|8301.6|8300.1|8303.5|8302|8303.6|8302.1|8301.2|8299.7|277
1735215600000|2024-12-26 12:20:00|8303.4|8301.9|8303.2|8302.3|8304.5|8303.6|8303.1|8301.9|164
1735215900000|2024-12-26 12:25:00|8303.3|8302.4|8305.3|8303.8|8305.4|8304.4|8303|8302.1|178
1735216200000|2024-12-26 12:30:00|8305.4|8303.9|8305.4|8304.5|8306.5|8305|8304.8|8303.6|132
1735216500000|2024-12-26 12:35:00|8305.3|8304.4|8305.4|8304.5|8305.8|8304.9|8304.7|8303.2|118
1735216800000|2024-12-26 12:40:00|8305.2|8304.3|8305.3|8304.4|8305.5|8304.6|8304.6|8303.7|102
1735217100000|2024-12-26 12:45:00|8305.2|8304.3|8305.4|8303.9|8305.7|8304.8|8304.7|8303.5|198
1735217400000|2024-12-26 12:50:00|8305.5|8304|8306.1|8304.6|8306.8|8305.3|8305.4|8303.9|202
1735217700000|2024-12-26 12:55:00|8306|8304.5|8306.8|8305.9|8307.5|8306|8305.6|8304.2|308
1735218000000|2024-12-26 13:00:00|8306.9|8306|8308|8307.1|8308.9|8308|8306.2|8305.3|143
1735218300000|2024-12-26 13:05:00|8308.1|8307.2|8308.8|8307.9|8309.1|8307.9|8307.9|8306.6|92
1735218600000|2024-12-26 13:10:00|8308.7|8307.8|8304.7|8303.2|8308.7|8307.8|8304.5|8303|183
1735218900000|2024-12-26 13:15:00|8304.8|8303.3|8303.7|8302.8|8305.3|8303.8|8303.3|8302.4|220
1735219200000|2024-12-26 13:20:00|8304|8303.1|8303.9|8303|8304.7|8303.6|8302.9|8302|228
1735219500000|2024-12-26 13:25:00|8304|8303.1|8309.5|8299.8|8309.5|8304.4|8303.5|8299.8|221
1735219800000|2024-12-26 13:30:00|8309.4|8298.5|8306.3|8305.4|8309.9|8305.7|8304|8298.5|410
1735220100000|2024-12-26 13:35:00|8306.4|8305.5|8306.3|8304.8|8307.2|8305.9|8305.4|8304.3|192
1735220400000|2024-12-26 13:40:00|8306.5|8305|8306.1|8304.6|8307.4|8305.9|8305|8303.5|213
1735220700000|2024-12-26 13:45:00|8306|8304.5|8309|8307.5|8309.1|8307.6|8305.8|8304.3|230
1735221000000|2024-12-26 13:50:00|8309.1|8307.6|8306.6|8305.1|8309.3|8307.8|8306.5|8305|132
1735221300000|2024-12-26 13:55:00|8306.7|8305.2|8307.1|8305.6|8307.5|8306|8306.1|8304.6|236
1735221600000|2024-12-26 14:00:00|8307.2|8305.7|8307|8305.5|8307.9|8306.4|8306.7|8305.2|252
1735221900000|2024-12-26 14:05:00|8307.1|8305.6|8307.9|8306.4|8308.1|8306.6|8306.9|8305.4|182
1735222200000|2024-12-26 14:10:00|8308|8306.5|8307.8|8306.3|8308.6|8307.1|8307.2|8305.7|377
1735222500000|2024-12-26 14:15:00|8307.9|8306.4|8307.4|8305.9|8308.1|8306.6|8306.9|8305.4|249
1735222800000|2024-12-26 14:20:00|8307.3|8305.8|8308.1|8306.6|8308.1|8306.6|8306.9|8305.4|343
1735223100000|2024-12-26 14:25:00|8308|8306.5|8308.1|8306.6|8309|8307.5|8307.5|8306|417
1735223400000|2024-12-26 14:30:00|8308|8306.5|8309.8|8308.3|8309.8|8308.3|8308|8306.5|547
1735223700000|2024-12-26 14:35:00|8309.7|8308.2|8310.4|8309.5|8310.6|8309.7|8308.9|8308|211
1735224000000|2024-12-26 14:40:00|8310.5|8309.6|8312.3|8311.4|8313.9|8312.4|8310.3|8309.4|260
1735224300000|2024-12-26 14:45:00|8312.4|8311.5|8314.1|8312.6|8314.7|8313.2|8312|8310.9|184
1735224600000|2024-12-26 14:50:00|8314.2|8312.7|8315.7|8314.2|8316.4|8315|8313.9|8312.4|156
1735224900000|2024-12-26 14:55:00|8315.5|8314|8317.8|8316.3|8318.7|8317.2|8315.5|8314|269
1735225200000|2024-12-26 15:00:00|8317.7|8316.2|8319.9|8318.4|8320.6|8319.1|8317.3|8315.8|303
1735225500000|2024-12-26 15:05:00|8320|8318.5|8320.5|8319|8320.8|8319.3|8319.4|8317.9|306
1735225800000|2024-12-26 15:10:00|8320.6|8319.1|8319.9|8318.4|8320.6|8319.1|8319.5|8318|337
1735226100000|2024-12-26 15:15:00|8319.8|8318.3|8318.7|8317.2|8320.3|8318.8|8318.4|8316.9|296
1735226400000|2024-12-26 15:20:00|8318.6|8317.1|8320.2|8318.7|8320.3|8318.8|8318.6|8317.1|216
1735226700000|2024-12-26 15:25:00|8320.3|8318.8|8319.2|8317.7|8320.6|8319.1|8319|8317.5|343
1735227000000|2024-12-26 15:30:00|8319.1|8317.6|8319.3|8317.8|8320|8318.5|8318.5|8317|348
1735227300000|2024-12-26 15:35:00|8319.4|8317.9|8319.2|8317.7|8319.9|8318.4|8318.6|8317.1|331
1735227600000|2024-12-26 15:40:00|8319.1|8317.6|8317.8|8316.9|8319.4|8318|8317.6|8316.7|128
1735227900000|2024-12-26 15:45:00|8317.9|8317|8319|8317.5|8319.7|8318.2|8317.6|8316.7|261
1735228200000|2024-12-26 15:50:00|8318.6|8317.1|8318.8|8317.3|8319.3|8317.8|8317.9|8316.4|142
1735228500000|2024-12-26 15:55:00|8318.9|8317.4|8320.7|8319.2|8321.7|8320.2|8318.9|8317.4|436
1735228800000|2024-12-26 16:00:00|8320.6|8319.1|8321.2|8319.7|8321.8|8320.3|8319.9|8318.4|420
1735229100000|2024-12-26 16:05:00|8321.3|8319.8|8322.7|8321.2|8323.1|8321.6|8321.1|8319.6|226
1735229400000|2024-12-26 16:10:00|8322.8|8321.3|8323|8321.5|8323.2|8321.7|8322.3|8320.8|96
1735229700000|2024-12-26 16:15:00|8323.1|8321.6|8322.8|8321.3|8323.1|8321.6|8322.1|8320.6|84
1735230000000|2024-12-26 16:20:00|8322.7|8321.2|8323.2|8321.7|8323.3|8321.8|8322.4|8320.9|123
1735230300000|2024-12-26 16:25:00|8323.1|8321.6|8323.3|8321.8|8323.7|8322.2|8322.7|8321.2|170
1735230600000|2024-12-26 16:30:00|8323.2|8321.7|8323.4|8321.9|8323.6|8322.1|8322.9|8321.4|92
1735230900000|2024-12-26 16:35:00|8323.3|8321.8|8323.6|8322.1|8323.6|8322.1|8322.8|8321.3|82
1735231200000|2024-12-26 16:40:00|8323.4|8321.9|8325|8323.5|8325.2|8323.7|8323.3|8321.8|101
1735231500000|2024-12-26 16:45:00|8324.9|8323.4|8324.9|8323.4|8325.3|8323.8|8324.6|8323.1|78
1735231800000|2024-12-26 16:50:00|8325|8323.5|8323.8|8322.3|8325.3|8323.8|8323.5|8322|126
1735232100000|2024-12-26 16:55:00|8323.7|8322.2|8324.2|8322.7|8325.5|8324|8323.6|8322.1|168
1735232400000|2024-12-26 17:00:00|8324.3|8322.8|8321.5|8320|8324.4|8322.9|8321.2|8319.7|85
1735232700000|2024-12-26 17:05:00|8321.8|8320.3|8322.7|8321.2|8322.8|8321.3|8321.6|8320.1|93
1735233000000|2024-12-26 17:10:00|8322.6|8321.1|8322.4|8320.9|8323.3|8321.8|8321.5|8320|172
1735233300000|2024-12-26 17:15:00|8322.5|8321|8321.8|8320.3|8322.7|8321.2|8321.7|8320.2|92
1735233600000|2024-12-26 17:20:00|8321.7|8320.2|8319.2|8317.7|8321.8|8320.3|8318.5|8317|179
1735233900000|2024-12-26 17:25:00|8319.1|8317.6|8320.7|8319.2|8320.7|8319.2|8318.4|8316.9|107
1735234200000|2024-12-26 17:30:00|8320.8|8319.3|8319.3|8317.8|8322|8320.5|8319.2|8317.7|138
1735234500000|2024-12-26 17:35:00|8319.1|8317.6|8318.8|8317.3|8319.1|8317.6|8318|8316.5|166
1735234800000|2024-12-26 17:40:00|8318.7|8317.2|8317.9|8316.4|8318.9|8317.4|8317.6|8316.1|188
1735235100000|2024-12-26 17:45:00|8318|8316.5|8318.4|8316.9|8318.7|8317.2|8317.3|8315.8|180
1735235400000|2024-12-26 17:50:00|8318.5|8317|8319.4|8317.9|8319.7|8318.2|8318|8316.5|173
1735235700000|2024-12-26 17:55:00|8319.2|8317.7|8319.7|8318.2|8319.9|8318.4|8318.9|8317.4|315
1735236000000|2024-12-26 18:00:00|8319.8|8318.3|8320.1|8318.6|8321.4|8319.9|8319.6|8318.1|283
1735236300000|2024-12-26 18:05:00|8320.3|8318.8|8319.9|8318.4|8320.7|8319.2|8319.2|8317.7|203
1735236600000|2024-12-26 18:10:00|8319.8|8318.3|8320.2|8318.7|8320.4|8318.9|8319.4|8317.9|156
1735236900000|2024-12-26 18:15:00|8320.3|8318.8|8321.2|8319.7|8321.3|8319.8|8320|8318.5|240
1735237200000|2024-12-26 18:20:00|8321.3|8319.8|8321.6|8320.1|8322.7|8321.2|8321|8319.7|192
1735237500000|2024-12-26 18:25:00|8321.4|8319.9|8320.7|8319.2|8322.4|8320.9|8320.3|8318.8|236
1735237800000|2024-12-26 18:30:00|8320.8|8319.3|8320.9|8319.4|8321|8319.5|8320.1|8318.6|262
1735238100000|2024-12-26 18:35:00|8320.8|8319.3|8320.1|8318.6|8320.8|8319.3|8319.4|8317.9|158
1735238400000|2024-12-26 18:40:00|8320|8318.5|8320.3|8318.8|8321.2|8319.7|8319.9|8318.4|114
1735238700000|2024-12-26 18:45:00|8320.1|8318.6|8320|8318.5|8320.8|8319.3|8319.8|8318.3|132
1735239000000|2024-12-26 18:50:00|8320.1|8318.6|8320.3|8318.8|8320.8|8319.3|8320|8318.5|143
1735239300000|2024-12-26 18:55:00|8320.1|8318.6|8321.1|8319.6|8321.3|8319.8|8319.9|8318.4|130
1735239600000|2024-12-26 19:00:00|8321.2|8319.7|8320.5|8319|8321.3|8319.8|8320.2|8318.7|108
1735239900000|2024-12-26 19:05:00|8320.4|8318.9|8320.4|8318.9|8320.7|8319.2|8320.2|8318.7|179
1735240200000|2024-12-26 19:10:00|8320.5|8319|8319.9|8318.4|8320.5|8319|8319.8|8318.3|126
1735240500000|2024-12-26 19:15:00|8319.8|8318.3|8319.6|8318.1|8320.1|8318.6|8319.1|8317.6|215
1735240800000|2024-12-26 19:20:00|8319.5|8318|8319.7|8318.2|8320.2|8318.7|8319.5|8318|116
1735241100000|2024-12-26 19:25:00|8319.6|8318.1|8319.6|8318.1|8319.9|8318.4|8319.3|8317.8|101
1735241400000|2024-12-26 19:30:00|8319.5|8318|8319.6|8318.1|8320|8318.5|8319.2|8317.7|99
1735241700000|2024-12-26 19:35:00|8319.7|8318.2|8319.5|8318|8319.7|8318.2|8319.1|8317.6|98
1735242000000|2024-12-26 19:40:00|8319.6|8318.1|8318.4|8316.9|8319.6|8318.1|8317.9|8316.4|119
1735242300000|2024-12-26 19:45:00|8318.5|8317|8318.9|8317.4|8319.1|8317.6|8318.3|8316.8|145
1735242600000|2024-12-26 19:50:00|8319|8317.5|8318.7|8317.2|8319|8317.5|8318.3|8316.8|95
1735242900000|2024-12-26 19:55:00|8318.8|8317.3|8318.1|8316.6|8319.2|8317.7|8317.6|8316.1|312
1735243200000|2024-12-26 20:00:00|8318|8316.5|8319.1|8317.6|8319.4|8317.9|8317|8315.5|290
1735243500000|2024-12-26 20:05:00|8319.2|8317.7|8319.4|8317.9|8319.6|8318.1|8318.7|8317.4|195
1735243800000|2024-12-26 20:10:00|8319.5|8318|8319.6|8318.1|8319.9|8318.5|8319.2|8317.8|199
1735244100000|2024-12-26 20:15:00|8319.5|8318|8318.8|8317.3|8319.6|8318.3|8318.7|8317.2|235
1735244400000|2024-12-26 20:20:00|8318.7|8317.2|8318.3|8316.8|8318.9|8317.6|8318.1|8316.6|205
1735244700000|2024-12-26 20:25:00|8318|8317.1|8317.9|8316.4|8318.4|8317.1|8317.2|8316|202
1735245000000|2024-12-26 20:30:00|8317.8|8316.3|8318.4|8316.9|8318.6|8317.4|8317.8|8316.3|167
1735245300000|2024-12-26 20:35:00|8318.5|8317|8318.1|8316.6|8318.5|8317.3|8317.6|8316.3|290
1735245600000|2024-12-26 20:40:00|8318|8316.5|8318.4|8316.9|8318.4|8317|8317.6|8316.3|205
1735245900000|2024-12-26 20:45:00|8318.3|8316.8|8318.2|8316.7|8318.7|8317.2|8318|8316.5|127
1735246200000|2024-12-26 20:50:00|8318.3|8316.8|8318.1|8316.6|8318.4|8316.9|8317.5|8316.3|207
1735246500000|2024-12-26 20:55:00|8318.2|8316.7|8318|8316.5|8318.3|8316.8|8317.4|8315.9|257
1735246800000|2024-12-26 21:00:00|8317.9|8316.4|8317.9|8316.4|8318|8316.5|8317.2|8315.7|195
1735247100000|2024-12-26 21:05:00|8317.8|8316.3|8317.9|8316.4|8318|8316.5|8317.4|8315.9|176
1735247400000|2024-12-26 21:10:00|8318|8316.5|8318.2|8316.7|8318.6|8317.1|8317.7|8316.2|115
1735247700000|2024-12-26 21:15:00|8318.3|8316.8|8318.9|8317.4|8319.2|8317.7|8318|8316.5|112
1735248000000|2024-12-26 21:20:00|8319|8317.5|8319.9|8318.4|8320.3|8318.8|8318.9|8317.4|87
1735248300000|2024-12-26 21:25:00|8320|8318.5|8320.2|8318.7|8320.7|8319.2|8319.9|8318.4|40
1735248600000|2024-12-26 21:30:00|8320.1|8318.6|8320.6|8319.1|8320.7|8319.2|8320|8318.5|50
1735248900000|2024-12-26 21:35:00|8320.5|8319|8320.4|8319.5|8320.7|8319.5|8320.2|8318.7|47
1735249200000|2024-12-26 21:40:00|8320.5|8319.6|8320.7|8319.8|8321.3|8319.9|8320.2|8319.3|51
1735249500000|2024-12-26 21:45:00|8320.5|8319.6|8320.9|8319.4|8321|8319.8|8320.4|8318.9|45
1735249800000|2024-12-26 21:50:00|8321|8319.5|8321.2|8319.7|8321.5|8320|8320.9|8319.4|204
1735250100000|2024-12-26 21:55:00|8321.7|8319.3|8322.2|8317.1|8322.7|8319.6|8321.4|8316.7|90
1735250400000|2024-12-26 22:00:00|8320.4|8308.5|8324.1|8312.2|8324.1|8312.2|8320.4|8308.5|3
1735250700000|2024-12-26 22:05:00|8325|8313.1|8325.1|8313.2|8325.3|8313.4|8322.9|8311|9
1735251300000|2024-12-26 22:15:00|8324.3|8312.4|8325|8313.1|8325.7|8313.8|8324.3|8312.4|5
1735251600000|2024-12-26 22:20:00|8324.3|8312.4|8326|8314.1|8326.2|8314.3|8320.6|8308.7|11
1735251900000|2024-12-26 22:25:00|8327.4|8315.5|8323.7|8311.8|8327.4|8315.5|8323.7|8311.8|9
1735252200000|2024-12-26 22:30:00|8324.2|8312.3|8324.9|8313|8325.1|8313.2|8324.2|8312.3|5
1735252500000|2024-12-26 22:35:00|8325.7|8313.8|8325.2|8313.3|8325.7|8313.8|8325.1|8313.2|5
1735252800000|2024-12-26 22:40:00|8324.7|8312.8|8325.9|8314|8326.4|8314.5|8324.7|8312.8|8
1735253100000|2024-12-26 22:45:00|8326.3|8314.4|8327.4|8315.5|8327.4|8315.5|8326.3|8314.4|6
1735253400000|2024-12-26 22:50:00|8327.2|8315.3|8325.8|8318|8327.7|8318|8325.8|8315|7
1735253700000|2024-12-26 22:55:00|8325.7|8317.9|8324.8|8318.5|8326.7|8318.8|8324.5|8316.8|12
1735254000000|2024-12-26 23:00:00|8324.6|8318.7|8322.6|8320.2|8325.8|8320.5|8322.5|8314.8|219
1735254300000|2024-12-26 23:05:00|8322.2|8320.7|8323.5|8322|8323.6|8322.1|8321.7|8320.2|55
1735254600000|2024-12-26 23:10:00|8323.4|8321.9|8323|8321.5|8323.8|8321.9|8322.8|8321.3|45
1735254900000|2024-12-26 23:15:00|8322.8|8321.3|8321.3|8319.8|8322.9|8321.4|8321.3|8319.8|50
1735255200000|2024-12-26 23:20:00|8321.4|8319.9|8321|8319.5|8321.7|8320.2|8320.8|8319.3|98
1735255500000|2024-12-26 23:25:00|8321.1|8319.6|8321.1|8319.6|8321.4|8319.9|8321|8319.5|45
1735255800000|2024-12-26 23:30:00|8321.2|8319.7|8320.1|8318.6|8321.4|8319.9|8320.1|8318.6|54
1735256100000|2024-12-26 23:35:00|8320.2|8318.7|8320.1|8318.6|8320.9|8319.4|8320|8318.5|73
1735256400000|2024-12-26 23:40:00|8320|8318.5|8318.6|8317.1|8320|8318.5|8318.4|8316.9|45
1735256700000|2024-12-26 23:45:00|8318.7|8317.2|8319.2|8317.7|8319.3|8317.8|8318.3|8316.8|55
1735257000000|2024-12-26 23:50:00|8319.1|8317.6|8319.1|8317.6|8319.2|8317.7|8318.7|8317.2|60
1735257300000|2024-12-26 23:55:00|8319|8317.5|8319.6|8318.1|8319.6|8318.1|8318.8|8317.3|48
1735257600000|2024-12-27 00:00:00|8319.7|8318.2|8320.2|8318.7|8320.9|8319.5|8318.8|8317.3|103
1735257900000|2024-12-27 00:05:00|8320.3|8318.8|8320.7|8319.2|8320.7|8319.2|8320|8318.5|95
1735258200000|2024-12-27 00:10:00|8320.6|8319.1|8320.1|8318.6|8320.6|8319.1|8319.8|8318.3|52
1735258500000|2024-12-27 00:15:00|8320|8318.5|8320.3|8318.8|8320.6|8319.1|8319.9|8318.4|102
1735258800000|2024-12-27 00:20:00|8320.4|8318.9|8320.2|8319.3|8320.7|8319.3|8319.8|8318.5|58
1735259100000|2024-12-27 00:25:00|8320.4|8319.5|8320.6|8319.1|8321.2|8319.7|8320.1|8318.9|62
1735259400000|2024-12-27 00:30:00|8320.7|8319.2|8318|8316.5|8320.9|8319.4|8318|8316.5|70
1735259700000|2024-12-27 00:35:00|8317.9|8316.4|8317.8|8316.3|8318.3|8316.8|8317|8315.8|69
1735260000000|2024-12-27 00:40:00|8317.9|8316.4|8317.4|8315.9|8318|8316.5|8317.2|8315.7|57
1735260300000|2024-12-27 00:45:00|8317.3|8315.8|8318.6|8317.1|8318.8|8317.3|8317.1|8315.6|98
1735260600000|2024-12-27 00:50:00|8318.7|8317.2|8318.3|8316.8|8320.3|8318.8|8318|8316.5|138
1735260900000|2024-12-27 00:55:00|8318.2|8316.7|8316.2|8314.7|8318.6|8317.1|8315.7|8314.2|101
1735261200000|2024-12-27 01:00:00|8316.3|8314.8|8315.5|8314|8316.4|8314.9|8315.2|8313.7|129
1735261500000|2024-12-27 01:05:00|8315.4|8313.9|8317|8315.5|8317|8315.5|8315.4|8313.9|140
1735261800000|2024-12-27 01:10:00|8317.1|8315.6|8316.7|8315.2|8317.2|8315.7|8316.2|8314.7|99
1735262100000|2024-12-27 01:15:00|8316.9|8315.4|8316|8314.5|8317|8315.5|8316|8314.5|87
1735262400000|2024-12-27 01:20:00|8316.1|8314.6|8316.1|8314.6|8316.5|8315|8315.7|8314.2|136
1735262700000|2024-12-27 01:25:00|8316.2|8314.7|8316.1|8314.6|8316.3|8314.8|8315.6|8314.1|120
1735263000000|2024-12-27 01:30:00|8315.9|8314.4|8315.5|8314|8316.6|8315.1|8315.3|8313.8|187
1735263300000|2024-12-27 01:35:00|8315.4|8313.9|8315.6|8314.1|8315.8|8314.3|8315.4|8313.9|153
1735263600000|2024-12-27 01:40:00|8315.7|8314.2|8315.9|8314.4|8316.5|8315|8315.6|8314.1|109
1735263900000|2024-12-27 01:45:00|8315.8|8314.3|8315.9|8314.4|8316.3|8314.8|8315.5|8314|63
1735264200000|2024-12-27 01:50:00|8315.8|8314.3|8316|8314.5|8316.3|8314.8|8315.2|8313.7|106
1735264500000|2024-12-27 01:55:00|8315.9|8314.4|8316|8314.5|8316.4|8314.9|8315.4|8314.3|64
1735264800000|2024-12-27 02:00:00|8315.9|8314.4|8316.9|8316|8317|8316|8315.9|8314.4|130
1735265100000|2024-12-27 02:05:00|8316.8|8315.9|8316.6|8315.1|8317.6|8316.4|8316.5|8315|100
1735265400000|2024-12-27 02:10:00|8316.5|8315|8314.8|8313.3|8316.5|8315|8314.3|8313|151
1735265700000|2024-12-27 02:15:00|8314.9|8313.4|8314.5|8313|8315.2|8313.8|8314.3|8312.9|121
1735266000000|2024-12-27 02:20:00|8314.6|8313.1|8314.1|8312.6|8314.6|8313.1|8313.5|8312|204
1735266300000|2024-12-27 02:25:00|8314.2|8312.7|8314.3|8312.8|8314.4|8313.1|8313.8|8312.5|173
1735266600000|2024-12-27 02:30:00|8314.1|8313.2|8314.8|8313.9|8315.2|8314|8313.8|8312.6|192
1735266900000|2024-12-27 02:35:00|8314.6|8313.7|8313.9|8313|8315.3|8313.8|8313.8|8312.5|187
1735267200000|2024-12-27 02:40:00|8314|8313.1|8314.3|8312.8|8314.8|8313.6|8313.9|8312.7|215
1735267500000|2024-12-27 02:45:00|8314.4|8312.9|8314|8312.5|8314.4|8312.9|8313.8|8312.3|242
1735267800000|2024-12-27 02:50:00|8314.1|8312.6|8314.2|8313.3|8314.5|8313.3|8313.7|8312.4|253
1735268100000|2024-12-27 02:55:00|8314.1|8313.2|8314|8313.1|8314.5|8313.3|8313.8|8312.6|225
1735268400000|2024-12-27 03:00:00|8313.8|8312.9|8314.5|8313|8314.9|8313.4|8313.8|8312.7|151
1735268700000|2024-12-27 03:05:00|8314.4|8312.9|8313.7|8312.8|8314.4|8313.2|8313.5|8312.3|237
1735269000000|2024-12-27 03:10:00|8313.9|8312.4|8313.6|8312.7|8314|8313|8313.4|8312.2|239
1735269300000|2024-12-27 03:15:00|8313.7|8312.8|8314.4|8312.9|8314.5|8313.5|8313.5|8312.5|175
1735269600000|2024-12-27 03:20:00|8314.3|8312.8|8313.1|8311.6|8314.5|8313|8312.8|8311.3|162
1735269900000|2024-12-27 03:25:00|8313.2|8311.7|8313.2|8311.7|8313.4|8311.9|8312.4|8310.9|126
1735270200000|2024-12-27 03:30:00|8313.3|8311.8|8312.4|8310.9|8313.5|8312|8312.3|8310.8|105
1735270500000|2024-12-27 03:35:00|8312.5|8311|8312.8|8311.3|8313.5|8312|8312.1|8310.6|196
1735270800000|2024-12-27 03:40:00|8312.7|8311.2|8313|8311.5|8313.5|8312|8312.7|8311.2|117
1735271100000|2024-12-27 03:45:00|8312.7|8311.2|8312.2|8310.7|8312.9|8311.4|8312.1|8310.6|181
1735271400000|2024-12-27 03:50:00|8312.1|8310.6|8312.4|8310.9|8312.6|8311.1|8312.1|8310.6|145
1735271700000|2024-12-27 03:55:00|8312.5|8311|8313.1|8312.2|8313.2|8312.3|8312.3|8310.9|169
1735272000000|2024-12-27 04:00:00|8313.3|8312.4|8312.5|8311.6|8313.3|8312.4|8311.8|8310.9|214
1735272300000|2024-12-27 04:05:00|8312.6|8311.7|8312.6|8311.7|8313.4|8312.2|8312.3|8311.1|252
1735272600000|2024-12-27 04:10:00|8312.7|8311.8|8313|8312.1|8313.3|8312.3|8312.5|8311.3|252
1735272900000|2024-12-27 04:15:00|8313.1|8312.2|8313.7|8312.2|8314|8312.5|8313.1|8312|80
1735273200000|2024-12-27 04:20:00|8313.8|8312.3|8313.3|8311.8|8314.4|8313.2|8313|8311.7|99
1735273500000|2024-12-27 04:25:00|8313.2|8311.7|8313.1|8311.6|8313.6|8312.1|8312.8|8311.6|333
1735273800000|2024-12-27 04:30:00|8313.2|8311.7|8312.6|8311.1|8313.2|8311.7|8312.1|8310.9|161
1735274100000|2024-12-27 04:35:00|8312.7|8311.2|8312.4|8311.5|8312.7|8311.5|8311.8|8310.6|154
1735274400000|2024-12-27 04:40:00|8312.5|8311.6|8312.6|8311.1|8312.7|8311.6|8312.3|8310.8|281
1735274700000|2024-12-27 04:45:00|8312.7|8311.2|8312.7|8311.2|8312.8|8311.6|8312.2|8310.8|164
1735275000000|2024-12-27 04:50:00|8312.8|8311.3|8312.8|8311.3|8313.1|8312.1|8312.3|8311|144
1735275300000|2024-12-27 04:55:00|8312.9|8311.4|8312.5|8311.6|8313.4|8311.9|8312.3|8311.1|47
1735275600000|2024-12-27 05:00:00|8312.6|8311.7|8311.7|8310.8|8312.8|8311.7|8311.5|8310.4|131
1735275900000|2024-12-27 05:05:00|8311.8|8310.9|8311|8309.5|8312.1|8311|8310.9|8309.4|106
1735276200000|2024-12-27 05:10:00|8310.9|8309.4|8310.9|8310|8311.5|8310.3|8310.4|8309.3|79
1735276500000|2024-12-27 05:15:00|8310.7|8309.8|8310.6|8309.7|8311.2|8310.3|8310.2|8309.1|70
1735276800000|2024-12-27 05:20:00|8310.7|8309.8|8311.2|8310.3|8311.6|8310.5|8310.6|8309.7|80
1735277100000|2024-12-27 05:25:00|8311.4|8309.9|8311.7|8310.8|8312|8310.9|8311.2|8309.9|84
1735277400000|2024-12-27 05:30:00|8311.6|8310.7|8311.5|8310.6|8311.9|8311|8311.3|8310.2|84
1735277700000|2024-12-27 05:35:00|8311.4|8310.5|8311.5|8310.6|8311.9|8310.7|8311.2|8310|83
1735278000000|2024-12-27 05:40:00|8311.8|8310.3|8311.9|8311|8312.2|8311.1|8311.7|8310.2|100
1735278300000|2024-12-27 05:45:00|8311.8|8310.9|8312.1|8311.2|8312.8|8311.6|8311.8|8310.8|150
1735278600000|2024-12-27 05:50:00|8312.3|8310.8|8312.3|8311.4|8312.6|8311.7|8312.1|8310.7|96
1735278900000|2024-12-27 05:55:00|8312.5|8311.6|8314.5|8313|8314.5|8313.3|8312.4|8311.5|154
1735279200000|2024-12-27 06:00:00|8314.6|8313.1|8314.2|8312.7|8315.5|8314.3|8314|8312.5|162
1735279500000|2024-12-27 06:05:00|8314.1|8312.6|8314.5|8313|8314.7|8313.2|8313.7|8312.5|141
1735279800000|2024-12-27 06:10:00|8314.6|8313.1|8314.2|8312.7|8314.8|8313.5|8313.8|8312.7|131
1735280100000|2024-12-27 06:15:00|8314.3|8312.8|8313.2|8312.3|8314.3|8312.8|8312.9|8311.4|171
1735280400000|2024-12-27 06:20:00|8313.3|8312.4|8313.1|8311.6|8313.3|8312.4|8312.2|8311|155
1735280700000|2024-12-27 06:25:00|8313.2|8311.7|8312.5|8311.6|8313.2|8312.2|8312.4|8311.5|94
1735281000000|2024-12-27 06:30:00|8312.6|8311.7|8313.9|8312.4|8314.3|8312.8|8312.6|8311.6|118
1735281300000|2024-12-27 06:35:00|8313.7|8312.2|8313.4|8312.5|8313.9|8312.7|8313.2|8311.7|242
1735281600000|2024-12-27 06:40:00|8313.3|8312.4|8312.4|8311.5|8313.4|8312.5|8312|8311.1|89
1735281900000|2024-12-27 06:45:00|8312.7|8311.2|8311.9|8311|8313.1|8311.8|8311.9|8310.7|82
1735282200000|2024-12-27 06:50:00|8312|8311.1|8313.5|8312|8313.5|8312|8311.9|8310.7|78
1735282500000|2024-12-27 06:55:00|8313.4|8311.9|8313.5|8312.6|8313.9|8312.9|8312.9|8311.8|97
1735282800000|2024-12-27 07:00:00|8313.7|8312.8|8313.9|8313|8314.6|8313.6|8313.4|8312.4|156
1735283100000|2024-12-27 07:05:00|8313.6|8312.7|8312.7|8311.8|8313.8|8312.9|8312.6|8311.7|127
1735283400000|2024-12-27 07:10:00|8312.8|8311.9|8312|8311.1|8312.9|8312|8311.6|8310.7|120
1735283700000|2024-12-27 07:15:00|8311.9|8311|8310.5|8309|8312.3|8311.4|8310.4|8308.9|119
1735284000000|2024-12-27 07:20:00|8310.6|8309.1|8310.7|8309.8|8311.2|8310.3|8310|8308.5|101
1735284300000|2024-12-27 07:25:00|8310.6|8309.7|8309.8|8308.9|8310.9|8310|8309.4|8308.5|76
1735284600000|2024-12-27 07:30:00|8309.7|8308.8|8310.5|8309.6|8310.8|8309.9|8309.5|8308.3|100
1735284900000|2024-12-27 07:35:00|8310.7|8309.8|8310.3|8309.4|8311.4|8310.4|8309.6|8308.7|116
1735285200000|2024-12-27 07:40:00|8310.1|8309.2|8309.6|8308.7|8310.9|8309.7|8309.4|8308.5|105
1735285500000|2024-12-27 07:45:00|8309.7|8308.8|8311.1|8310.2|8311.8|8310.9|8309.6|8308.5|122
1735285800000|2024-12-27 07:50:00|8311.2|8310.3|8316.5|8315|8316.8|8315.8|8311|8309.7|284
1735286100000|2024-12-27 07:55:00|8316.4|8314.9|8318|8316.5|8319.2|8318.1|8316.1|8314.6|387
1735286400000|2024-12-27 08:00:00|8317.5|8316.6|8315.1|8314.2|8317.5|8316.6|8312.3|8311.1|273
1735286700000|2024-12-27 08:05:00|8314.7|8313.8|8317.4|8316.5|8319.1|8317.6|8314.4|8313|269
1735287000000|2024-12-27 08:10:00|8317.6|8316.7|8319.2|8318.3|8320.1|8318.6|8317.1|8315.9|260
1735287300000|2024-12-27 08:15:00|8319.3|8318.4|8319.2|8318.3|8320.2|8318.8|8317.7|8316.2|174
1735287600000|2024-12-27 08:20:00|8319.3|8318.4|8317.7|8316.8|8319.6|8318.5|8317.2|8315.8|143
1735287900000|2024-12-27 08:25:00|8318|8316.5|8316.3|8314.8|8319.1|8318.2|8316.2|8314.7|169
1735288200000|2024-12-27 08:30:00|8315.7|8314.9|8315.3|8314.4|8316.1|8315.2|8314.3|8313.4|138
1735288500000|2024-12-27 08:35:00|8315.4|8314.5|8317.2|8315.7|8317.2|8315.8|8315.1|8314|125
1735288800000|2024-12-27 08:40:00|8317.1|8315.6|8317.4|8316.5|8318.9|8317.6|8317|8315.5|156
1735289100000|2024-12-27 08:45:00|8317.6|8316.7|8317|8316.1|8318.2|8317.3|8316.4|8315.5|111
1735289400000|2024-12-27 08:50:00|8316.9|8316|8314.7|8313.8|8317|8316.1|8314.7|8313.8|107
1735289700000|2024-12-27 08:55:00|8314.6|8313.7|8314.7|8313.2|8315.6|8314.7|8313.5|8312.6|126
1735290000000|2024-12-27 09:00:00|8314.8|8313.3|8315.7|8314.2|8316.5|8315.4|8314.5|8313|157
1735290300000|2024-12-27 09:05:00|8316.2|8314.7|8318|8316.5|8318|8316.5|8315|8314.1|131
1735290600000|2024-12-27 09:10:00|8318.1|8316.6|8319.5|8318.6|8320.2|8318.7|8317.2|8316.1|132
1735290900000|2024-12-27 09:15:00|8319.4|8318.5|8321.2|8319.7|8321.8|8320.3|8319.2|8318|198
1735291200000|2024-12-27 09:20:00|8321.4|8319.9|8324.5|8323|8324.7|8323.2|8320.9|8319.4|181
1735291500000|2024-12-27 09:25:00|8324.4|8322.9|8324.1|8322.6|8325.5|8324.2|8323.2|8322|181
1735291800000|2024-12-27 09:30:00|8324.2|8322.7|8325.7|8324.2|8327.4|8326.1|8324|8322.5|250
1735292100000|2024-12-27 09:35:00|8325.6|8324.1|8325|8323.5|8326.8|8325.3|8325|8323.5|186
1735292400000|2024-12-27 09:40:00|8325.1|8323.6|8325.9|8324.4|8326.4|8324.9|8324.1|8322.8|104
1735292700000|2024-12-27 09:45:00|8325.8|8324.3|8325.8|8324.3|8326.9|8325.4|8324.8|8323.9|137
1735293000000|2024-12-27 09:50:00|8325.9|8324.4|8325.4|8324.5|8326.2|8325.1|8325.4|8324|99
1735293300000|2024-12-27 09:55:00|8325.6|8324.7|8328.1|8327.2|8329.1|8328.2|8325.4|8324.2|204
1735293600000|2024-12-27 10:00:00|8328|8327.1|8325.4|8323.9|8328|8327.1|8325.3|8323.8|195
1735293900000|2024-12-27 10:05:00|8325.6|8324.1|8325.1|8324.2|8326.4|8324.9|8324.8|8323.8|119
1735294200000|2024-12-27 10:10:00|8325.2|8324.3|8324.5|8323.6|8325.5|8324.3|8323.8|8322.9|102
1735294500000|2024-12-27 10:15:00|8324.4|8323.5|8324.3|8323.4|8324.8|8323.6|8323.3|8322.4|98
1735294800000|2024-12-27 10:20:00|8324.5|8323.6|8323.2|8322.3|8324.6|8323.7|8322.6|8321.7|67
1735295100000|2024-12-27 10:25:00|8323.1|8322.2|8324.5|8323.6|8326.1|8325.2|8322.9|8322|152
1735295400000|2024-12-27 10:30:00|8324.4|8323.5|8322.5|8321|8324.4|8323.5|8322.2|8321|119
1735295700000|2024-12-27 10:35:00|8322.4|8320.9|8319.9|8319|8322.4|8320.9|8319.4|8318.5|91
1735296000000|2024-12-27 10:40:00|8320.1|8319.2|8319.3|8318.4|8320.9|8320|8319.2|8318.3|117
1735296300000|2024-12-27 10:45:00|8319.1|8318.2|8317|8316.1|8319.5|8318.6|8316.7|8315.8|116
1735296600000|2024-12-27 10:50:00|8316.9|8316|8313.4|8312.5|8317|8316.1|8312.8|8311.8|172
1735296900000|2024-12-27 10:55:00|8313|8312.1|8313.8|8312.3|8314|8312.7|8311.2|8310.3|253
1735297200000|2024-12-27 11:00:00|8313.7|8312.2|8320.9|8319.4|8321|8319.5|8313.6|8312.1|202
1735297500000|2024-12-27 11:05:00|8321|8319.5|8321.3|8319.8|8322.2|8320.7|8319.8|8318.3|191
1735297800000|2024-12-27 11:10:00|8321.4|8319.9|8318.8|8317.3|8322.4|8321.5|8318.8|8317.3|162
1735298100000|2024-12-27 11:15:00|8318.9|8317.4|8315|8314.1|8319.4|8317.9|8314.5|8313|315
1735298400000|2024-12-27 11:20:00|8314.8|8313.9|8314.9|8314|8315.9|8314.9|8313.2|8311.8|216
1735298700000|2024-12-27 11:25:00|8314.6|8313.7|8311.2|8310.3|8315.1|8314.2|8310.5|8309.5|260
1735299000000|2024-12-27 11:30:00|8311.1|8310.2|8311.9|8310.4|8312.8|8311.8|8309.8|8308.6|99
1735299300000|2024-12-27 11:35:00|8311.8|8310.3|8312.4|8310.9|8313.2|8312.1|8311.6|8310.3|145
1735299600000|2024-12-27 11:40:00|8312.3|8310.8|8312.8|8311.3|8313.1|8311.6|8311.8|8310.3|138
1735299900000|2024-12-27 11:45:00|8312.5|8311.6|8314.2|8312.7|8314.4|8313.4|8312.5|8311.3|138
1735300200000|2024-12-27 11:50:00|8314.3|8312.8|8313.5|8312.6|8314.6|8313.1|8312.2|8310.7|121
1735300500000|2024-12-27 11:55:00|8313.6|8312.7|8316.9|8315.4|8317.8|8316.4|8313.6|8312.7|276
1735300800000|2024-12-27 12:00:00|8316.8|8315.3|8317.1|8315.6|8319.5|8318.1|8315.7|8314.8|278
1735301100000|2024-12-27 12:05:00|8317.2|8315.7|8315.3|8313.8|8317.3|8315.8|8314.4|8313.2|190
1735301400000|2024-12-27 12:10:00|8315.1|8313.6|8311|8309.5|8315.1|8313.7|8311|8309.5|193
1735301700000|2024-12-27 12:15:00|8310.9|8309.4|8310.7|8309.8|8312.3|8311.4|8310.6|8309.3|154
1735302000000|2024-12-27 12:20:00|8310.6|8309.7|8308.6|8307.1|8310.6|8309.7|8307.9|8306.9|159
1735302300000|2024-12-27 12:25:00|8308.5|8307|8308.3|8307.4|8309.1|8308.1|8307|8306.1|142
1735302600000|2024-12-27 12:30:00|8308.2|8307.3|8309.2|8307.7|8310.2|8308.9|8307.5|8306.6|179
1735302900000|2024-12-27 12:35:00|8309.1|8307.6|8309.6|8308.7|8310.3|8309.4|8307|8306.1|129
1735303200000|2024-12-27 12:40:00|8310|8308.5|8308.9|8307.4|8310.4|8309.2|8308.9|8307.4|100
1735303500000|2024-12-27 12:45:00|8309.2|8307.7|8308.2|8306.7|8309.2|8308.1|8307.6|8306.6|93
1735303800000|2024-12-27 12:50:00|8308.1|8306.6|8307.4|8306.5|8308.6|8307.7|8307.1|8306|121
1735304100000|2024-12-27 12:55:00|8307.5|8306.6|8310.3|8309.4|8310.5|8309.6|8306.9|8306|258
1735304400000|2024-12-27 13:00:00|8310.5|8309.6|8310.7|8309.2|8312.9|8311.4|8310.2|8309.1|311
1735304700000|2024-12-27 13:05:00|8310.6|8309.1|8310.3|8308.8|8310.6|8309.2|8308.4|8307.5|162
1735305000000|2024-12-27 13:10:00|8310.5|8309|8308.8|8307.9|8310.9|8309.6|8308.6|8307.7|190
1735305300000|2024-12-27 13:15:00|8308.9|8308|8308.6|8307.7|8309.7|8308.5|8307.9|8306.6|170
1735305600000|2024-12-27 13:20:00|8308.5|8307.6|8307.7|8306.8|8308.9|8307.8|8306|8305.1|162
1735305900000|2024-12-27 13:25:00|8307.8|8306.9|8306.3|8305.4|8308.2|8307.3|8306.1|8304.7|107
1735306200000|2024-12-27 13:30:00|8306.7|8305.2|8303.7|8302.8|8306.7|8305.6|8303.6|8302.7|119
1735306500000|2024-12-27 13:35:00|8303.8|8302.9|8301.4|8300.5|8304.4|8303.5|8301|8300.1|135
1735306800000|2024-12-27 13:40:00|8301.3|8300.4|8303.1|8301.6|8303.1|8301.8|8300.3|8299.2|136
1735307100000|2024-12-27 13:45:00|8303.2|8301.7|8301.7|8300.2|8303.2|8301.9|8301.1|8300.1|151
1735307400000|2024-12-27 13:50:00|8301.6|8300.1|8300.6|8299.1|8302|8301.1|8300.2|8298.9|167
1735307700000|2024-12-27 13:55:00|8300.4|8299.5|8301.9|8301|8303|8302.1|8300.4|8299.2|165
1735308000000|2024-12-27 14:00:00|8302.2|8301.3|8304.1|8302.6|8304.6|8303.1|8301.4|8299.9|273
1735308300000|2024-12-27 14:05:00|8304|8302.5|8302.3|8301.4|8304.7|8303.2|8302.1|8300.8|224
1735308600000|2024-12-27 14:10:00|8302.4|8301.5|8303.3|8301.8|8303.5|8302|8301.2|8300.3|121
1735308900000|2024-12-27 14:15:00|8303.2|8301.7|8304.4|8302.9|8306.5|8305.1|8302.9|8301.6|230
1735309200000|2024-12-27 14:20:00|8304.3|8302.8|8305.2|8303.7|8305.5|8304.2|8304.1|8302.8|205
1735309500000|2024-12-27 14:25:00|8305.1|8303.6|8305.4|8304.5|8306.6|8305.4|8305|8303.6|127
1735309800000|2024-12-27 14:30:00|8305.8|8304.9|8306.2|8304.7|8307.3|8306.1|8305.7|8304.7|250
1735310100000|2024-12-27 14:35:00|8306.1|8304.6|8306.9|8306|8307.4|8306.4|8305.9|8304.4|209
1735310400000|2024-12-27 14:40:00|8306.8|8305.9|8302.6|8301.7|8307.1|8306|8302.6|8301.7|167
1735310700000|2024-12-27 14:45:00|8302.5|8301.6|8298.4|8297.5|8302.6|8301.7|8298|8296.9|274
1735311000000|2024-12-27 14:50:00|8298.5|8297.6|8298.1|8296.6|8299.1|8297.8|8296.9|8295.5|289
1735311300000|2024-12-27 14:55:00|8298|8296.5|8295.3|8293.8|8299.2|8297.7|8294.4|8292.9|352
1735311600000|2024-12-27 15:00:00|8295.2|8293.7|8292|8291.1|8295.4|8294|8291.7|8290.8|391
1735311900000|2024-12-27 15:05:00|8292.3|8290.8|8290.3|8289.4|8292.3|8291.2|8289.2|8288|179
1735312200000|2024-12-27 15:10:00|8290.7|8289.2|8291.1|8289.6|8291.7|8290.4|8288.1|8287.2|284
1735312500000|2024-12-27 15:15:00|8291.3|8289.8|8296.8|8295.9|8297.8|8296.8|8291.3|8289.8|291
1735312800000|2024-12-27 15:20:00|8296.9|8296|8297.1|8296.2|8299.4|8298.5|8296.6|8295.7|301
1735313100000|2024-12-27 15:25:00|8297|8296.1|8298.6|8297.1|8299.2|8298.2|8295.8|8294.5|295
1735313400000|2024-12-27 15:30:00|8298.5|8297|8294.1|8293.2|8299|8297.5|8293.3|8292.4|353
1735313700000|2024-12-27 15:35:00|8294.2|8293.3|8292.4|8290.9|8294.7|8293.5|8291.3|8289.9|286
1735314000000|2024-12-27 15:40:00|8292.5|8291|8290|8288.5|8293.1|8291.9|8288.6|8287.5|337
1735314300000|2024-12-27 15:45:00|8289.9|8288.4|8288.1|8286.6|8290.2|8289.1|8287.6|8286.1|462
1735314600000|2024-12-27 15:50:00|8288.3|8286.8|8293.2|8291.7|8294.2|8292.8|8287.7|8286.2|516
1735314900000|2024-12-27 15:55:00|8293.1|8291.6|8287|8286.1|8293.1|8291.6|8286.1|8284.9|650
1735315200000|2024-12-27 16:00:00|8287.1|8286.2|8287.6|8286.7|8288.6|8287.7|8285.6|8284.7|445
1735315500000|2024-12-27 16:05:00|8287.5|8286.6|8288|8286.5|8288.5|8287|8286.2|8285.2|258
1735315800000|2024-12-27 16:10:00|8288.1|8286.6|8286.4|8285.5|8288.1|8286.9|8285.7|8284.5|217
1735316100000|2024-12-27 16:15:00|8286.3|8285.4|8287.8|8286.3|8287.9|8287|8286.1|8285.2|182
1735316400000|2024-12-27 16:20:00|8287.7|8286.2|8283.9|8283|8288.3|8286.8|8283.4|8282.5|224
1735316700000|2024-12-27 16:25:00|8283.8|8282.9|8284.9|8283.4|8285|8283.7|8282.7|8281.8|193
1735317000000|2024-12-27 16:30:00|8285|8283.5|8286.2|8284.7|8286.4|8284.9|8284.7|8283.2|333
1735317300000|2024-12-27 16:35:00|8286.3|8284.8|8287|8285.5|8287|8285.8|8285.9|8284.4|229
1735317600000|2024-12-27 16:40:00|8287.3|8285.8|8289.6|8288.1|8289.8|8288.3|8286.8|8285.3|304
1735317900000|2024-12-27 16:45:00|8289.7|8288.2|8292|8290.5|8292.1|8290.9|8289.5|8288|180
1735318200000|2024-12-27 16:50:00|8291.9|8290.4|8292|8291.1|8294.6|8293.4|8290.6|8289.7|342
1735318500000|2024-12-27 16:55:00|8292.3|8291.4|8291.7|8290.8|8293.6|8292.7|8291.7|8290.3|341
1735318800000|2024-12-27 17:00:00|8292|8291.1|8293.5|8292.6|8294.3|8293.4|8291.7|8290.8|336
1735319100000|2024-12-27 17:05:00|8293.4|8292.5|8295.9|8294.4|8296.2|8295.3|8292.7|8291.6|286
1735319400000|2024-12-27 17:10:00|8295.8|8294.3|8295.8|8294.9|8296.5|8295.6|8294.6|8293.7|234
1735319700000|2024-12-27 17:15:00|8295.7|8294.8|8295.3|8294.4|8296.4|8295.5|8293.9|8293|301
1735320000000|2024-12-27 17:20:00|8295.2|8294.3|8295.4|8294.5|8296.4|8295.5|8294.8|8293.9|345
1735320300000|2024-12-27 17:25:00|8295.5|8294.6|8296.2|8295.3|8296.4|8295.5|8294.5|8293.6|275
1735320600000|2024-12-27 17:30:00|8296.3|8295.4|8295.7|8294.8|8296.7|8295.8|8295.5|8294.6|400
1735320900000|2024-12-27 17:35:00|8295.6|8294.7|8296|8295.1|8297|8296.1|8295.6|8294.6|426
1735321200000|2024-12-27 17:40:00|8295.9|8295|8297.1|8295.6|8297.2|8295.7|8295.5|8294.6|455
1735321500000|2024-12-27 17:45:00|8297.1|8295.6|8296.7|8295.2|8297.2|8295.7|8296.1|8294.6|205
1735321800000|2024-12-27 17:50:00|8296.6|8295.1|8296.4|8294.9|8296.6|8295.1|8295.9|8294.4|139
1735322100000|2024-12-27 17:55:00|8296.5|8295|8297.9|8296.4|8297.9|8296.4|8296.2|8294.7|179
1735322400000|2024-12-27 18:00:00|8297.8|8296.3|8297.9|8296.4|8299.1|8297.6|8297.2|8295.7|216
1735322700000|2024-12-27 18:05:00|8298|8296.5|8299.5|8298|8299.7|8298.2|8297.9|8296.4|231
1735323000000|2024-12-27 18:10:00|8299.4|8297.9|8299.9|8298.4|8300.6|8299.1|8299|8297.5|157
1735323300000|2024-12-27 18:15:00|8299.8|8298.3|8299.4|8297.9|8300.3|8298.8|8299.2|8297.7|331
1735323600000|2024-12-27 18:20:00|8299.2|8297.7|8299.2|8297.7|8300.2|8298.7|8299|8297.5|432
1735323900000|2024-12-27 18:25:00|8299.1|8297.6|8298.9|8297.4|8299.7|8298.2|8298.9|8297.4|410
1735324200000|2024-12-27 18:30:00|8299|8297.5|8299.4|8297.9|8299.6|8298.1|8298.8|8297.3|277
1735324500000|2024-12-27 18:35:00|8299.3|8297.8|8299|8297.5|8300|8298.5|8298.8|8297.3|292
1735324800000|2024-12-27 18:40:00|8299.1|8297.6|8297.2|8295.7|8299.1|8297.6|8296.3|8294.8|189
1735325100000|2024-12-27 18:45:00|8297.1|8295.6|8296.8|8295.3|8297.3|8295.8|8295.8|8294.3|175
1735325400000|2024-12-27 18:50:00|8296.9|8295.4|8297|8295.5|8297.3|8295.8|8296.6|8295.1|143
1735325700000|2024-12-27 18:55:00|8296.9|8295.4|8296.5|8295|8297.8|8296.3|8296.3|8294.8|173
1735326000000|2024-12-27 19:00:00|8296.6|8295.1|8297.1|8295.6|8297.3|8295.8|8296.2|8294.7|166
1735326300000|2024-12-27 19:05:00|8297|8295.5|8296.3|8294.8|8297.1|8295.6|8296.2|8294.7|136
1735326600000|2024-12-27 19:10:00|8296.4|8294.9|8295.4|8294.5|8296.4|8294.9|8295.3|8294.1|302
1735326900000|2024-12-27 19:15:00|8295.5|8294.6|8295|8294.1|8295.7|8294.8|8294.8|8293.9|207
1735327200000|2024-12-27 19:20:00|8294.9|8294|8294.9|8294|8296|8295.1|8294.7|8293.8|357
1735327500000|2024-12-27 19:25:00|8295|8294.1|8295.2|8294.3|8295.5|8294.6|8294.4|8293.5|444
1735327800000|2024-12-27 19:30:00|8295.1|8294.2|8293.5|8292.6|8295.2|8294.3|8293.5|8292.6|185
1735328100000|2024-12-27 19:35:00|8293.6|8292.7|8292.4|8290.9|8293.7|8292.8|8292.1|8290.6|320
1735328400000|2024-12-27 19:40:00|8292.3|8290.8|8290.4|8289.5|8292.4|8290.9|8289.7|8288.6|285
1735328700000|2024-12-27 19:45:00|8290.3|8289.4|8290.5|8289.6|8291.3|8290.4|8290.3|8289.3|160
1735329000000|2024-12-27 19:50:00|8290.4|8289.5|8291.2|8290.3|8291.5|8290.6|8290.4|8289.5|259
1735329300000|2024-12-27 19:55:00|8291|8290.1|8289.7|8288.2|8291|8290.1|8289.2|8288|395
1735329600000|2024-12-27 20:00:00|8289.6|8288.1|8289.3|8287.8|8289.8|8288.3|8289|8287.5|329
1735329900000|2024-12-27 20:05:00|8289.2|8287.7|8288.3|8286.8|8289.4|8287.9|8287.7|8286.2|284
1735330200000|2024-12-27 20:10:00|8288.2|8286.7|8289.3|8287.8|8289.5|8288|8287.9|8286.4|278
1735330500000|2024-12-27 20:15:00|8289.2|8287.7|8289.5|8288|8289.8|8288.3|8289.2|8287.7|166
1735330800000|2024-12-27 20:20:00|8289.6|8288.1|8290.2|8288.7|8290.3|8288.8|8289.6|8288.1|257
1735331100000|2024-12-27 20:25:00|8290.3|8288.8|8290.5|8289|8290.7|8289.2|8289.7|8288.2|190
1735331400000|2024-12-27 20:30:00|8290.6|8289.1|8290.1|8288.6|8290.8|8289.3|8289.5|8288|250
1735331700000|2024-12-27 20:35:00|8290.2|8288.7|8290.4|8288.9|8290.7|8289.2|8290.1|8288.6|244
1735332000000|2024-12-27 20:40:00|8290.3|8288.8|8290.3|8288.8|8290.6|8289.1|8289.6|8288.1|262
1735332300000|2024-12-27 20:45:00|8290.2|8288.7|8289.6|8288.1|8290.4|8288.9|8289.2|8287.7|253
1735332600000|2024-12-27 20:50:00|8289.4|8287.9|8288.8|8287.3|8289.6|8288.1|8288.5|8287|127
1735332900000|2024-12-27 20:55:00|8288.9|8287.4|8288.2|8286.7|8289.4|8287.9|8288.2|8286.7|169
1735333200000|2024-12-27 21:00:00|8288|8286.5|8287.9|8286.4|8288.8|8287.3|8287.6|8286.1|126
1735333500000|2024-12-27 21:05:00|8288.1|8286.6|8288.2|8286.7|8288.8|8287.3|8287.5|8286|131
1735333800000|2024-12-27 21:10:00|8288.3|8286.8|8288.5|8287|8288.5|8287|8287.8|8286.3|65
1735334100000|2024-12-27 21:15:00|8288.4|8286.9|8288.8|8287.3|8288.8|8287.3|8288.1|8286.6|50
1735334400000|2024-12-27 21:20:00|8288.7|8287.2|8288.9|8287.4|8289.7|8288.2|8288.5|8287|60
1735334700000|2024-12-27 21:25:00|8288.8|8287.3|8287.1|8285.6|8288.9|8287.4|8287.1|8285.6|116
1735335000000|2024-12-27 21:30:00|8287|8285.5|8287.4|8285.9|8287.6|8286.1|8286.7|8285.2|105
1735335300000|2024-12-27 21:35:00|8287.5|8286|8288|8286.5|8288|8286.5|8287|8285.5|161
1735335600000|2024-12-27 21:40:00|8287.9|8286.4|8288.2|8286.7|8288.7|8287.2|8287.9|8286.4|154
1735335900000|2024-12-27 21:45:00|8288.3|8286.8|8289.1|8287.6|8289.4|8287.9|8288.1|8286.6|76
1735336200000|2024-12-27 21:50:00|8289|8287.5|8290|8288.5|8290.8|8289.3|8289|8287.5|175
1735336500000|2024-12-27 21:55:00|8290.4|8288|8295.2|8283.3|8296|8288.2|8289.7|8282.3|258
1735506000000|2024-12-29 21:00:00|8297.6|8281.6|8299.4|8278.4|8299.4|8281.6|8297.6|8278.4|2
1735506300000|2024-12-29 21:05:00|8299.8|8278.8|8299.7|8278.7|8299.8|8278.8|8299.7|8278.7|2
1735506600000|2024-12-29 21:10:00|8299.8|8278.8|8299.8|8278.8|8299.8|8278.8|8299.7|8278.7|5
1735506900000|2024-12-29 21:15:00|8301.2|8280.2|8301.5|8280.5|8306.3|8285.3|8300.1|8279.1|17
1735507200000|2024-12-29 21:20:00|8301.4|8280.4|8300.9|8279.9|8301.8|8280.8|8300.9|8279.9|10
1735507500000|2024-12-29 21:25:00|8301|8280|8304.5|8283.5|8304.9|8283.9|8301|8280|7
1735507800000|2024-12-29 21:30:00|8303.7|8282.7|8300|8279|8303.7|8282.7|8300|8279|25
1735508100000|2024-12-29 21:35:00|8300.1|8279.1|8301.8|8280.8|8301.8|8280.8|8299.8|8278.8|16
1735508400000|2024-12-29 21:40:00|8299.8|8278.8|8301.5|8280.5|8301.8|8280.8|8299.8|8278.8|4
1735508700000|2024-12-29 21:45:00|8301.1|8280.1|8294.7|8273.7|8301.1|8280.1|8294.7|8273.7|2
1735509000000|2024-12-29 21:50:00|8294.6|8273.6|8294.2|8273.2|8294.8|8273.8|8294.2|8273.2|6
1735509300000|2024-12-29 21:55:00|8294.7|8272.8|8300.3|8278.4|8313|8291.1|8294.7|8272.8|12
1735509600000|2024-12-29 22:00:00|8296.8|8274.9|8302.7|8280.8|8302.9|8281|8296.8|8274.9|20
1735509900000|2024-12-29 22:05:00|8302.8|8280.9|8302.1|8281.2|8305.3|8283.4|8301.5|8280.5|97
1735510200000|2024-12-29 22:10:00|8301.2|8282.2|8298.5|8282.6|8303.3|8284.6|8298.5|8280.7|63
1735510500000|2024-12-29 22:15:00|8299.1|8282.4|8298.1|8284.6|8300.3|8284.6|8298.1|8282.4|33
1735510800000|2024-12-29 22:20:00|8295|8287.6|8297.4|8283.6|8299.9|8287.7|8295|8283.4|11
1735511100000|2024-12-29 22:25:00|8302.7|8283.5|8308|8295|8312|8295.7|8301.1|8281.8|109
1735511400000|2024-12-29 22:30:00|8309.6|8293.4|8305.4|8287.6|8311|8295.4|8302.9|8285.2|364
1735511700000|2024-12-29 22:35:00|8305.5|8287.9|8302.3|8285.3|8305.6|8289.6|8299.7|8285.3|94
1735512000000|2024-12-29 22:40:00|8299.7|8285.2|8298.1|8290.7|8303.3|8291.5|8297|8284.4|147
1735512300000|2024-12-29 22:45:00|8298|8290.6|8299.5|8292.1|8302|8292.1|8297.6|8287.4|123
1735512600000|2024-12-29 22:50:00|8298.6|8291.2|8299.8|8286.7|8301.4|8292.6|8296.8|8286.5|112
1735512900000|2024-12-29 22:55:00|8299.9|8286.6|8301.9|8287.8|8302.9|8291.9|8296.5|8285.7|148
1735513200000|2024-12-29 23:00:00|8303.3|8286.7|8291.4|8287.7|8303.3|8288.6|8290.5|8280.1|300
1735513500000|2024-12-29 23:05:00|8290.9|8288.2|8290|8288.5|8291|8288.9|8289.7|8287.9|91
1735513800000|2024-12-29 23:10:00|8289.9|8288.4|8290.2|8288.7|8290.8|8289.3|8289.9|8288.4|62
1735514100000|2024-12-29 23:15:00|8290.3|8288.8|8289.4|8287.9|8290.4|8288.9|8288.9|8287.4|75
1735514400000|2024-12-29 23:20:00|8289.6|8288.1|8289.1|8287.6|8289.6|8288.1|8289|8287.5|49
1735514700000|2024-12-29 23:25:00|8289.2|8287.7|8289.9|8288.4|8290|8288.5|8289.1|8287.6|57
1735515000000|2024-12-29 23:30:00|8290.1|8288.6|8290.2|8288.7|8290.6|8289.1|8289.7|8288.2|53
1735515300000|2024-12-29 23:35:00|8290.3|8288.8|8291.3|8289.8|8292|8290.5|8290.3|8288.8|53
1735515600000|2024-12-29 23:40:00|8291|8289.5|8291.6|8290.1|8292|8290.5|8290.9|8289.4|45
1735515900000|2024-12-29 23:45:00|8291.7|8290.2|8292.4|8290.9|8292.5|8291|8291.4|8289.9|48
1735516200000|2024-12-29 23:50:00|8292.5|8291|8292.1|8290.6|8292.5|8291|8291.9|8290.4|39
1735516500000|2024-12-29 23:55:00|8292|8290.5|8292.5|8291|8292.5|8291|8291.9|8290.4|31
1735516800000|2024-12-30 00:00:00|8292.6|8291.1|8293.6|8292.1|8293.8|8292.3|8292.2|8290.7|89
1735517100000|2024-12-30 00:05:00|8293.7|8292.2|8292.4|8290.9|8293.9|8292.4|8292.2|8290.7|107
1735517400000|2024-12-30 00:10:00|8292.2|8290.7|8291.8|8290.3|8292.2|8290.7|8291.1|8289.6|59
1735517700000|2024-12-30 00:15:00|8292|8290.5|8293.5|8292|8293.8|8292.3|8292|8290.5|75
1735518000000|2024-12-30 00:20:00|8293.4|8291.9|8292.8|8291.3|8294.1|8292.6|8292.3|8290.8|79
1735518300000|2024-12-30 00:25:00|8292.7|8291.2|8292.1|8290.6|8292.8|8291.3|8291.8|8290.3|37
1735518600000|2024-12-30 00:30:00|8291.9|8290.4|8291.8|8290.3|8292.1|8290.6|8291.5|8290|35
1735518900000|2024-12-30 00:35:00|8291.9|8290.4|8291.4|8290.5|8292.3|8290.8|8291.4|8290.2|43
1735519200000|2024-12-30 00:40:00|8291.5|8290.6|8291.5|8290|8292.2|8290.7|8291.2|8289.9|49
1735519500000|2024-12-30 00:45:00|8291.6|8290.1|8291.1|8289.6|8291.7|8290.2|8290.5|8289.3|42
1735519800000|2024-12-30 00:50:00|8291.2|8289.7|8289.9|8288.4|8291.2|8290.3|8289.6|8288.4|123
1735520100000|2024-12-30 00:55:00|8289.7|8288.2|8290.1|8289.2|8290.5|8289.2|8289.3|8288|112
1735520400000|2024-12-30 01:00:00|8290.1|8289.2|8290.6|8289.1|8291.1|8289.6|8289.9|8288.8|212
1735520700000|2024-12-30 01:05:00|8290.7|8289.2|8290.3|8289.4|8291|8289.7|8289.9|8288.9|173
1735521000000|2024-12-30 01:10:00|8290.5|8289|8289.3|8287.8|8290.6|8289.5|8288.9|8287.8|246
1735521300000|2024-12-30 01:15:00|8289.5|8288|8289.1|8288.2|8290|8288.8|8289|8287.5|128
1735521600000|2024-12-30 01:20:00|8289.2|8288.3|8289|8287.5|8289.6|8288.3|8288.7|8287.2|147
1735521900000|2024-12-30 01:25:00|8288.9|8287.4|8289|8287.5|8289|8287.6|8288.1|8286.8|76
1735522200000|2024-12-30 01:30:00|8288.9|8287.4|8290.2|8288.7|8290.4|8288.9|8288.8|8287.4|123
1735522500000|2024-12-30 01:35:00|8290.3|8288.8|8289.7|8288.2|8290.6|8289.1|8289.1|8287.9|86
1735522800000|2024-12-30 01:40:00|8289.8|8288.3|8289.6|8288.1|8289.9|8288.5|8288.8|8287.6|184
1735523100000|2024-12-30 01:45:00|8289.5|8288|8289.4|8287.9|8289.6|8288.1|8288.9|8287.4|118
1735523400000|2024-12-30 01:50:00|8289.3|8287.8|8288.6|8287.7|8289.7|8288.3|8288.2|8287.3|181
1735523700000|2024-12-30 01:55:00|8288.5|8287.6|8287.5|8286.6|8288.6|8287.7|8287.5|8286.2|94
1735524000000|2024-12-30 02:00:00|8287.8|8286.3|8288.6|8287.1|8288.9|8288|8287.5|8286.3|163
1735524300000|2024-12-30 02:05:00|8288.7|8287.2|8288.5|8287|8288.9|8287.6|8288.2|8286.8|118
1735524600000|2024-12-30 02:10:00|8288.4|8286.9|8288.5|8287.6|8288.8|8287.9|8288.2|8286.9|84
1735524900000|2024-12-30 02:15:00|8288.6|8287.7|8288.5|8287.6|8288.8|8287.9|8288.4|8287.2|272
1735525200000|2024-12-30 02:20:00|8288.7|8287.2|8289|8287.5|8289.2|8288.3|8288.4|8287.2|111
1735525500000|2024-12-30 02:25:00|8289.2|8287.7|8289|8287.5|8289.4|8287.9|8288.6|8287.1|103
1735525800000|2024-12-30 02:30:00|8289.1|8287.6|8289.4|8287.9|8289.5|8288.1|8288.7|8287.2|163
1735526100000|2024-12-30 02:35:00|8289.2|8287.7|8289|8288.1|8289.3|8288.2|8288.6|8287.2|113
1735526400000|2024-12-30 02:40:00|8289.1|8288.2|8289.7|8288.8|8289.9|8289|8289|8287.8|119
1735526700000|2024-12-30 02:45:00|8289.8|8288.9|8288.7|8287.8|8289.8|8288.9|8288.2|8287.3|117
1735527000000|2024-12-30 02:50:00|8288.9|8288|8288.8|8287.9|8289.5|8288.6|8288.7|8287.5|119
1735527300000|2024-12-30 02:55:00|8288.9|8288|8288.7|8287.8|8289.3|8288.1|8288.6|8287.6|206
1735527600000|2024-12-30 03:00:00|8288.8|8287.9|8288.1|8286.6|8289.3|8288.2|8287.8|8286.5|187
1735527900000|2024-12-30 03:05:00|8288|8286.5|8288.7|8287.2|8289|8287.5|8288|8286.5|152
1735528200000|2024-12-30 03:10:00|8288.6|8287.1|8287.6|8286.1|8288.9|8287.4|8287|8285.5|216
1735528500000|2024-12-30 03:15:00|8287.5|8286|8288.4|8286.9|8289|8287.5|8287.5|8286|173
1735528800000|2024-12-30 03:20:00|8288.5|8287|8288.5|8287|8288.8|8287.3|8288.2|8286.7|63
1735529100000|2024-12-30 03:25:00|8288.3|8286.8|8288.7|8287.2|8288.9|8287.4|8288.2|8286.7|143
1735529400000|2024-12-30 03:30:00|8288.8|8287.3|8289.2|8287.7|8289.5|8288|8288.7|8287.2|146
1735529700000|2024-12-30 03:35:00|8289.1|8287.6|8288.7|8287.2|8289.2|8287.7|8288.6|8287.1|122
1735530000000|2024-12-30 03:40:00|8288.8|8287.3|8288.7|8287.2|8289.3|8287.8|8288.4|8286.9|131
1735530300000|2024-12-30 03:45:00|8288.6|8287.1|8288.4|8286.9|8288.9|8287.4|8288.1|8286.6|97
1735530600000|2024-12-30 03:50:00|8288.5|8287|8288.2|8286.7|8288.5|8287|8287.7|8286.2|123
1735530900000|2024-12-30 03:55:00|8288.1|8286.6|8287.7|8286.2|8288.2|8286.7|8287.5|8286|90
1735531200000|2024-12-30 04:00:00|8287.6|8286.1|8287.9|8286.4|8288.2|8286.7|8287.6|8286.1|90
1735531500000|2024-12-30 04:05:00|8288.1|8286.6|8287.8|8286.3|8288.5|8287|8287.4|8285.9|69
1735531800000|2024-12-30 04:10:00|8287.7|8286.2|8288.6|8287.1|8288.7|8287.2|8287.7|8286.2|46
1735532100000|2024-12-30 04:15:00|8288.9|8287.4|8288.8|8287.3|8289.1|8287.6|8288.6|8287.1|122
1735532400000|2024-12-30 04:20:00|8288.9|8287.4|8288.7|8287.2|8289.1|8287.7|8288.4|8287|90
1735532700000|2024-12-30 04:25:00|8288.6|8287.1|8288|8286.5|8288.8|8287.6|8287.6|8286.4|79
1735533000000|2024-12-30 04:30:00|8287.8|8286.3|8288|8286.5|8288.2|8286.9|8287.3|8286|76
1735533300000|2024-12-30 04:35:00|8288.1|8286.6|8288.1|8286.6|8288.4|8287.1|8287.8|8286.3|133
1735533600000|2024-12-30 04:40:00|8288.2|8286.7|8288|8286.5|8288.7|8287.2|8287.9|8286.4|98
1735533900000|2024-12-30 04:45:00|8288.1|8286.6|8287.9|8286.4|8288.5|8287|8287.8|8286.3|125
1735534200000|2024-12-30 04:50:00|8287.7|8286.2|8288.1|8286.6|8288.4|8286.9|8287.7|8286.2|108
1735534500000|2024-12-30 04:55:00|8288|8286.5|8287.1|8286.2|8288|8286.5|8287|8285.9|64
1735534800000|2024-12-30 05:00:00|8287|8286.1|8286|8284.5|8287.2|8286.1|8286|8284.5|107
1735535100000|2024-12-30 05:05:00|8285.9|8284.4|8285.4|8283.9|8286.1|8284.6|8285|8283.7|70
1735535400000|2024-12-30 05:10:00|8285.3|8283.8|8285.8|8284.3|8286|8284.6|8284.9|8283.6|97
1735535700000|2024-12-30 05:15:00|8286|8284.5|8285.3|8283.8|8286.1|8284.6|8285|8283.5|83
1735536000000|2024-12-30 05:20:00|8285.4|8283.9|8285.9|8284.4|8286.1|8284.6|8285.1|8283.6|70
1735536300000|2024-12-30 05:25:00|8285.8|8284.3|8286.9|8285.4|8287.3|8286|8285.8|8284.3|135
1735536600000|2024-12-30 05:30:00|8287|8285.5|8288.2|8286.7|8288.4|8286.9|8286.9|8285.4|144
1735536900000|2024-12-30 05:35:00|8288.3|8286.8|8287.3|8285.8|8288.4|8286.9|8286.8|8285.3|117
1735537200000|2024-12-30 05:40:00|8287.4|8285.9|8287|8285.5|8287.4|8285.9|8286.4|8284.9|89
1735537500000|2024-12-30 05:45:00|8286.9|8285.4|8287|8285.5|8287.4|8285.9|8286.7|8285.2|55
1735537800000|2024-12-30 05:50:00|8287.1|8285.6|8286.8|8285.3|8287.1|8285.6|8286.4|8284.9|83
1735538100000|2024-12-30 05:55:00|8286.7|8285.2|8286.7|8285.2|8287|8285.5|8286|8284.5|142
1735538400000|2024-12-30 06:00:00|8286.8|8285.3|8287.5|8286|8287.6|8286.1|8286.7|8285.2|91
1735538700000|2024-12-30 06:05:00|8287.4|8285.9|8286.9|8285.4|8287.6|8286.1|8286.9|8285.4|102
1735539000000|2024-12-30 06:10:00|8287|8285.5|8286.8|8285.3|8288.1|8286.6|8286.5|8285|146
1735539300000|2024-12-30 06:15:00|8286.9|8285.4|8286.8|8285.3|8287.5|8286.2|8286.6|8285.3|152
1735539600000|2024-12-30 06:20:00|8286.7|8285.2|8285.8|8284.9|8286.7|8285.2|8285.4|8284.2|117
1735539900000|2024-12-30 06:25:00|8285.5|8284.6|8286.6|8285.1|8286.6|8285.1|8285.2|8283.9|123
1735540200000|2024-12-30 06:30:00|8286.7|8285.2|8287|8285.5|8287.4|8286.1|8286.6|8285.1|116
1735540500000|2024-12-30 06:35:00|8287.1|8285.6|8287.1|8285.6|8287.9|8286.4|8286.5|8285|110
1735540800000|2024-12-30 06:40:00|8287.2|8285.7|8286.7|8285.2|8287.2|8285.7|8286.1|8284.8|110
1735541100000|2024-12-30 06:45:00|8286.8|8285.3|8286.1|8285.2|8286.8|8285.5|8285.8|8284.5|92
1735541400000|2024-12-30 06:50:00|8285.9|8285|8286.4|8285.5|8286.8|8285.6|8285.8|8284.4|154
1735541700000|2024-12-30 06:55:00|8286.5|8285.6|8286.5|8285.6|8286.9|8286|8286.1|8285.2|134
1735542000000|2024-12-30 07:00:00|8286.4|8285.5|8288.2|8286.7|8288.3|8287.1|8286.4|8285.5|93
1735542300000|2024-12-30 07:05:00|8288|8286.5|8289.5|8288|8289.8|8288.3|8287.5|8286.3|111
1735542600000|2024-12-30 07:10:00|8289.1|8288.2|8288|8287.1|8289.4|8288.2|8287.8|8286.6|93
1735542900000|2024-12-30 07:15:00|8287.9|8287|8287.9|8287|8288.9|8287.5|8287.3|8286.2|60
1735543200000|2024-12-30 07:20:00|8288|8287.1|8287|8286.1|8289|8287.5|8286.8|8285.8|94
1735543500000|2024-12-30 07:25:00|8286.9|8286|8290.5|8289|8290.5|8289|8286.9|8285.8|143
1735543800000|2024-12-30 07:30:00|8290.2|8289.3|8289.6|8288.7|8291|8289.6|8289.3|8288.3|129
1735544100000|2024-12-30 07:35:00|8289.5|8288.6|8290.3|8289.4|8290.6|8289.4|8288.1|8287.2|95
1735544400000|2024-12-30 07:40:00|8290.4|8289.5|8291.3|8290.4|8291.4|8290.5|8290.4|8289.5|77
1735544700000|2024-12-30 07:45:00|8291.4|8290.5|8290|8289.1|8292|8291.1|8290|8289.1|83
1735545000000|2024-12-30 07:50:00|8289.9|8289|8289.5|8288.6|8290.5|8289.6|8289.2|8287.8|112
1735545300000|2024-12-30 07:55:00|8289.4|8288.5|8289.3|8287.8|8291.2|8290.3|8288.4|8287.2|257
1735545600000|2024-12-30 08:00:00|8289.2|8287.7|8289.6|8288.7|8291.4|8289.9|8289|8287.6|315
1735545900000|2024-12-30 08:05:00|8289.5|8288.6|8289.4|8288.5|8290.4|8288.9|8287.8|8286.9|155
1735546200000|2024-12-30 08:10:00|8289.3|8288.4|8293.2|8291.7|8293.8|8292.6|8289.1|8288.2|192
1735546500000|2024-12-30 08:15:00|8292.9|8292|8293.6|8292.7|8294.2|8293.3|8292.5|8291.6|184
1735546800000|2024-12-30 08:20:00|8293.5|8292.6|8291.5|8290.6|8293.7|8292.6|8291.2|8290.3|142
1735547100000|2024-12-30 08:25:00|8291.6|8290.7|8291.1|8290.2|8292.2|8291.3|8290.5|8289.6|104
1735547400000|2024-12-30 08:30:00|8291|8290.1|8292|8291.1|8293.6|8292.1|8290.8|8289.9|161
1735547700000|2024-12-30 08:35:00|8291.9|8291|8291|8290.1|8293.3|8292.4|8290.9|8290|96
1735548000000|2024-12-30 08:40:00|8290.7|8289.8|8290.4|8289.5|8290.9|8289.8|8289.4|8288.2|83
1735548300000|2024-12-30 08:45:00|8290.6|8289.7|8290.2|8289.3|8290.9|8290|8289.8|8288.9|78
1735548600000|2024-12-30 08:50:00|8290.3|8289.4|8289.8|8288.3|8290.6|8289.7|8289.3|8288.2|84
1735548900000|2024-12-30 08:55:00|8289.7|8288.2|8287.8|8286.9|8289.8|8288.3|8286.4|8285.2|213
1735549200000|2024-12-30 09:00:00|8287.7|8286.8|8286.9|8286|8287.9|8287|8286.4|8285.5|126
1735549500000|2024-12-30 09:05:00|8286.8|8285.9|8288.4|8287.5|8288.7|8287.8|8286.4|8285.1|106
1735549800000|2024-12-30 09:10:00|8288.3|8287.4|8289|8288.1|8290.3|8289.2|8287.4|8286.1|195
1735550100000|2024-12-30 09:15:00|8289.3|8288.4|8286.6|8285.7|8289.4|8288.5|8286.4|8285.5|85
1735550400000|2024-12-30 09:20:00|8286.8|8285.9|8286.7|8285.8|8287.4|8286.5|8286.4|8285|131
1735550700000|2024-12-30 09:25:00|8286.6|8285.7|8286.3|8284.8|8286.8|8285.7|8284.4|8282.9|179
1735551000000|2024-12-30 09:30:00|8286.4|8284.9|8289.6|8288.1|8289.8|8288.3|8285.9|8284.6|144
1735551300000|2024-12-30 09:35:00|8289.5|8288|8292.6|8291.1|8293.3|8291.8|8288.8|8287.6|182
1735551600000|2024-12-30 09:40:00|8292.8|8291.3|8292|8291.1|8294.5|8293.3|8291.8|8290.9|150
1735551900000|2024-12-30 09:45:00|8292.1|8291.2|8293.6|8292.7|8293.6|8292.7|8292|8291.1|91
1735552200000|2024-12-30 09:50:00|8294.1|8293.2|8297|8296.1|8298.6|8297.1|8293.8|8292.6|240
1735552500000|2024-12-30 09:55:00|8296.9|8296|8296.6|8295.1|8297.9|8297|8295.7|8294.5|224
1735552800000|2024-12-30 10:00:00|8296.7|8295.2|8296.8|8295.9|8298.9|8297.8|8296.7|8295.2|220
1735553100000|2024-12-30 10:05:00|8296.9|8296|8298.3|8297.4|8298.9|8297.6|8296.6|8295.5|167
1735553400000|2024-12-30 10:10:00|8298.2|8297.3|8296.8|8295.3|8299.8|8298.9|8294.8|8293.5|222
1735553700000|2024-12-30 10:15:00|8296.5|8295.6|8293|8291.5|8296.5|8295.6|8292.2|8291.2|231
1735554000000|2024-12-30 10:20:00|8293.1|8291.6|8290.5|8289.6|8293.4|8291.9|8290.4|8288.9|227
1735554300000|2024-12-30 10:25:00|8290.6|8289.7|8291.3|8290.4|8291.9|8290.4|8289.6|8288.3|179
1735554600000|2024-12-30 10:30:00|8291.4|8290.5|8291.7|8290.2|8292.4|8290.9|8291.2|8289.7|121
1735554900000|2024-12-30 10:35:00|8292.1|8290.6|8290.6|8289.7|8292.1|8290.6|8290.5|8289.6|83
1735555200000|2024-12-30 10:40:00|8290.5|8289.6|8291.3|8290.4|8292|8291.1|8289.5|8288.6|75
1735555500000|2024-12-30 10:45:00|8291.2|8290.3|8291.4|8290.5|8291.6|8290.7|8290.3|8289.4|75
1735555800000|2024-12-30 10:50:00|8291.6|8290.1|8291.8|8290.9|8292.1|8291.2|8291.1|8290.1|90
1735556100000|2024-12-30 10:55:00|8291.9|8291|8291.2|8290.3|8292.2|8291.3|8291|8290.1|88
1735556400000|2024-12-30 11:00:00|8291.1|8290.2|8291.5|8290.6|8291.8|8290.6|8290.9|8289.7|116
1735556700000|2024-12-30 11:05:00|8291.7|8290.8|8290|8289.1|8291.7|8290.8|8289.9|8289|75
1735557000000|2024-12-30 11:10:00|8290.1|8289.2|8289.5|8288.6|8290.3|8289.4|8289.4|8288.5|77
1735557300000|2024-12-30 11:15:00|8289.4|8288.5|8289.7|8288.8|8291.7|8290.8|8289.4|8288.5|85
1735557600000|2024-12-30 11:20:00|8289.8|8288.9|8290.6|8289.1|8291.8|8290.7|8289.6|8288.7|206
1735557900000|2024-12-30 11:25:00|8290.7|8289.2|8290.9|8290|8291.3|8290.1|8290|8288.5|99
1735558200000|2024-12-30 11:30:00|8291.2|8290.3|8291.7|8290.2|8292.3|8291.4|8291.1|8290.2|96
1735558500000|2024-12-30 11:35:00|8291.9|8290.4|8289.4|8287.9|8291.9|8290.6|8289.3|8287.8|152
1735558800000|2024-12-30 11:40:00|8289.5|8288|8288.7|8287.8|8290.4|8289.5|8288.4|8287.5|139
1735559100000|2024-12-30 11:45:00|8288.5|8287.6|8290|8288.5|8290.3|8288.8|8288|8286.7|138
1735559400000|2024-12-30 11:50:00|8289.9|8288.4|8291.7|8290.2|8291.8|8290.3|8289.7|8288.2|114
1735559700000|2024-12-30 11:55:00|8291.8|8290.3|8293.8|8292.3|8294.1|8292.6|8291.6|8290.3|182
1735560000000|2024-12-30 12:00:00|8293.9|8292.4|8297.2|8296.3|8297.2|8296.3|8293.8|8292.3|182
1735560300000|2024-12-30 12:05:00|8297.3|8296.4|8295.2|8294.3|8297.5|8296.6|8295.1|8294.2|140
1735560600000|2024-12-30 12:10:00|8295.1|8294.2|8296.7|8295.8|8297.9|8296.8|8294.5|8293.6|181
1735560900000|2024-12-30 12:15:00|8296.8|8295.9|8294.6|8293.7|8298.2|8297.2|8294.6|8293.4|149
1735561200000|2024-12-30 12:20:00|8294.9|8293.4|8291.5|8290.6|8294.9|8293.4|8290.4|8289.4|235
1735561500000|2024-12-30 12:25:00|8291.4|8290.5|8292.4|8291.5|8292.6|8291.7|8290.4|8289.5|158
1735561800000|2024-12-30 12:30:00|8292.5|8291.6|8291.3|8290.4|8293.1|8292.2|8291.1|8290.2|117
1735562100000|2024-12-30 12:35:00|8291.2|8290.3|8293.5|8292.6|8293.9|8293|8290.1|8289.2|133
1735562400000|2024-12-30 12:40:00|8293.3|8292.4|8297.4|8296.5|8298.4|8297.5|8293.2|8292.3|174
1735562700000|2024-12-30 12:45:00|8297.5|8296.6|8298.6|8297.1|8299.6|8298.2|8296.9|8296|159
1735563000000|2024-12-30 12:50:00|8298.5|8297|8298|8296.5|8299|8298.1|8297.4|8296.4|170
1735563300000|2024-12-30 12:55:00|8298.1|8296.6|8296.6|8295.1|8298.1|8296.6|8296.4|8294.9|242
1735563600000|2024-12-30 13:00:00|8296.7|8295.2|8297.5|8296|8298|8296.5|8296.4|8294.9|229
1735563900000|2024-12-30 13:05:00|8297.4|8295.9|8295.6|8294.1|8298.1|8297.2|8295.3|8293.8|143
1735564200000|2024-12-30 13:10:00|8295.7|8294.2|8293.7|8292.2|8295.7|8294.2|8293.2|8291.9|192
1735564500000|2024-12-30 13:15:00|8293.5|8292.6|8291.8|8290.9|8293.7|8292.6|8291.5|8290.3|174
1735564800000|2024-12-30 13:20:00|8291.9|8291|8292.9|8292|8293.5|8292.2|8291.7|8290.4|181
1735565100000|2024-12-30 13:25:00|8293|8292.1|8293.8|8292.3|8293.9|8292.5|8292.4|8290.9|214
1735565400000|2024-12-30 13:30:00|8293.9|8292.4|8293.3|8291.8|8294.5|8293.2|8292.9|8291.4|243
1735565700000|2024-12-30 13:35:00|8293.4|8291.9|8290.8|8289.3|8293.5|8292|8289.8|8288.3|282
1735566000000|2024-12-30 13:40:00|8290.7|8289.2|8287.3|8286.4|8290.8|8289.3|8287.1|8286.2|143
1735566300000|2024-12-30 13:45:00|8287.4|8286.5|8284.8|8283.9|8288.6|8287.4|8284.4|8283.1|326
1735566600000|2024-12-30 13:50:00|8284.7|8283.8|8279.9|8279|8284.8|8283.9|8279.2|8278.3|463
1735566900000|2024-12-30 13:55:00|8279.8|8278.9|8275.4|8273.9|8280.8|8279.8|8272.8|8271.9|1051
1735567200000|2024-12-30 14:00:00|8275.3|8273.8|8279|8277.5|8279.1|8277.7|8273.7|8272.4|811
1735567500000|2024-12-30 14:05:00|8279.1|8277.6|8279.7|8278.2|8281.1|8279.9|8278.6|8277.1|451
1735567800000|2024-12-30 14:10:00|8279.6|8278.1|8281.5|8280.6|8282.3|8281.4|8279.6|8278.1|307
1735568100000|2024-12-30 14:15:00|8281.6|8280.7|8280.2|8279.3|8282.5|8281.2|8280|8278.5|226
1735568400000|2024-12-30 14:20:00|8280.3|8279.4|8281.4|8279.9|8283.7|8282.4|8280.2|8279.3|208
1735568700000|2024-12-30 14:25:00|8281.3|8279.8|8280.1|8278.6|8282|8280.5|8279.5|8278.2|180
1735569000000|2024-12-30 14:30:00|8280|8278.5|8279.6|8278.7|8280.4|8278.9|8277.9|8276.7|336
1735569300000|2024-12-30 14:35:00|8279.8|8278.9|8282.5|8281|8283.5|8282|8278.5|8277.3|271
1735569600000|2024-12-30 14:40:00|8282.6|8281.1|8282.7|8281.2|8283.1|8281.6|8281.4|8279.9|319
1735569900000|2024-12-30 14:45:00|8282.6|8281.1|8283.9|8283|8283.9|8283|8281.8|8280.3|317
1735570200000|2024-12-30 14:50:00|8283.8|8282.9|8288.6|8287.7|8289.2|8288.2|8283.7|8282.8|339
1735570500000|2024-12-30 14:55:00|8288.7|8287.8|8288.2|8287.3|8291.1|8289.9|8288|8287.1|317
1735570800000|2024-12-30 15:00:00|8288.3|8287.4|8287.1|8286.2|8289.2|8288.3|8286.9|8285.7|295
1735571100000|2024-12-30 15:05:00|8287|8286.1|8287|8286.1|8287.5|8286.6|8284.5|8283.3|258
1735571400000|2024-12-30 15:10:00|8286.9|8286|8287.1|8286.2|8288.7|8287.4|8286.6|8285.7|229
1735571700000|2024-12-30 15:15:00|8287|8286.1|8286.4|8285.5|8287.4|8286.5|8285.5|8284.5|185
1735572000000|2024-12-30 15:20:00|8286.6|8285.7|8290.5|8289|8291.3|8290.2|8286.3|8285.4|336
1735572300000|2024-12-30 15:25:00|8290.4|8288.9|8290.8|8289.3|8291.2|8289.7|8288.5|8287.5|290
1735572600000|2024-12-30 15:30:00|8291|8289.5|8291.8|8290.9|8292.1|8291.1|8290.2|8289.2|226
1735572900000|2024-12-30 15:35:00|8291.9|8291|8296.1|8295.2|8297.5|8296|8291.7|8290.4|327
1735573200000|2024-12-30 15:40:00|8296.2|8295.3|8296.8|8295.9|8298.2|8296.9|8295.2|8294.1|334
1735573500000|2024-12-30 15:45:00|8296.9|8296|8296|8295.1|8298.3|8297|8295.5|8294.6|420
1735573800000|2024-12-30 15:50:00|8295.9|8295|8296.5|8295|8296.6|8295.5|8292|8290.5|441
1735574100000|2024-12-30 15:55:00|8296.6|8295.1|8296.8|8295.3|8299.7|8298.3|8295.6|8294.1|609
1735574400000|2024-12-30 16:00:00|8296.9|8295.4|8297|8296.1|8298.6|8297.3|8296.5|8295|519
1735574700000|2024-12-30 16:05:00|8296.9|8296|8297.1|8295.6|8299.2|8297.7|8296.6|8295.1|271
1735575000000|2024-12-30 16:10:00|8297|8295.5|8293.6|8292.1|8297.5|8296|8293.4|8291.9|313
1735575300000|2024-12-30 16:15:00|8293.7|8292.2|8290.8|8289.9|8293.8|8292.3|8288.8|8287.9|379
1735575600000|2024-12-30 16:20:00|8290.6|8289.7|8295.1|8294.2|8296|8294.8|8290.5|8289.6|311
1735575900000|2024-12-30 16:25:00|8294.9|8294|8294.9|8294|8295.4|8294.5|8292.8|8291.9|248
1735576200000|2024-12-30 16:30:00|8294.7|8293.8|8296.6|8295.7|8297|8296.1|8294.6|8293.7|194
1735576500000|2024-12-30 16:35:00|8296.5|8295.6|8298.8|8297.9|8299.2|8298.3|8295.5|8294.6|179
1735576800000|2024-12-30 16:40:00|8298.9|8298|8298.5|8297.6|8299.8|8298.9|8297.3|8296.3|212
1735577100000|2024-12-30 16:45:00|8298.3|8297.4|8297.7|8296.8|8299.3|8298.4|8297.5|8296|236
1735577400000|2024-12-30 16:50:00|8297.4|8296.5|8295.3|8294.4|8297.8|8296.5|8294.6|8293.7|227
1735577700000|2024-12-30 16:55:00|8295.4|8294.5|8296.4|8295.5|8297.1|8296.2|8294.8|8293.9|223
1735578000000|2024-12-30 17:00:00|8296.3|8295.4|8295.1|8294.2|8296.5|8295.6|8294.5|8293.3|278
1735578300000|2024-12-30 17:05:00|8295|8294.1|8292.9|8292|8295.9|8294.7|8292.4|8291.2|217
1735578600000|2024-12-30 17:10:00|8292.6|8291.7|8294|8292.5|8294|8292.5|8291|8290.1|259
1735578900000|2024-12-30 17:15:00|8294.1|8292.6|8291.3|8290.4|8294.2|8292.8|8291.3|8290.4|157
1735579200000|2024-12-30 17:20:00|8291.2|8290.3|8291|8289.5|8291.2|8290.3|8289.3|8288.1|170
1735579500000|2024-12-30 17:25:00|8290.9|8289.4|8290.3|8289.4|8291.5|8290.2|8289.5|8288.6|202
1735579800000|2024-12-30 17:30:00|8290.2|8289.3|8289.2|8288.3|8290.3|8289.4|8289|8288.1|140
1735580100000|2024-12-30 17:35:00|8289.3|8288.4|8287.9|8287|8289.3|8288.4|8287.1|8286.2|196
1735580400000|2024-12-30 17:40:00|8287.8|8286.9|8288.4|8287.5|8288.5|8287.5|8287.4|8286.2|179
1735580700000|2024-12-30 17:45:00|8288.5|8287.6|8287.3|8286.4|8288.6|8287.7|8286.8|8285.8|281
1735581000000|2024-12-30 17:50:00|8287.2|8286.3|8288.1|8287.2|8289.2|8287.8|8287.2|8286.3|213
1735581300000|2024-12-30 17:55:00|8288.2|8287.3|8286.3|8285.4|8288.6|8287.7|8285.9|8285|178
1735581600000|2024-12-30 18:00:00|8286.6|8285.7|8286.2|8285.3|8287|8285.7|8285.7|8284.8|169
1735581900000|2024-12-30 18:05:00|8286.1|8285.2|8285.9|8285|8286.6|8285.6|8285.5|8284.6|132
1735582200000|2024-12-30 18:10:00|8285.8|8284.9|8284.7|8283.8|8285.8|8284.9|8284.6|8283.7|186
1735582500000|2024-12-30 18:15:00|8284.6|8283.7|8284.2|8283.3|8284.9|8284|8283.1|8282.2|139
1735582800000|2024-12-30 18:20:00|8284|8283.1|8285.2|8284.3|8285.2|8284.3|8283.9|8282.9|104
1735583100000|2024-12-30 18:25:00|8285.1|8284.2|8286.1|8285.2|8286.4|8285.5|8284.9|8284|108
1735583400000|2024-12-30 18:30:00|8286.1|8285.2|8287.4|8286.5|8287.5|8286.6|8285.7|8284.8|174
1735583700000|2024-12-30 18:35:00|8287.5|8286.6|8288.2|8287.3|8289|8288.1|8286.8|8285.9|269
1735584000000|2024-12-30 18:40:00|8288.3|8287.4|8288.2|8287.3|8289|8288.1|8287.8|8286.9|386
1735584300000|2024-12-30 18:45:00|8288.2|8287.3|8288.6|8287.7|8288.9|8288|8287.1|8286.2|225
1735584600000|2024-12-30 18:50:00|8288.7|8287.8|8288.6|8287.7|8290.3|8289|8288.2|8287.3|205
1735584900000|2024-12-30 18:55:00|8288.7|8287.8|8287.5|8286.6|8288.9|8287.8|8287|8286.1|197
1735585200000|2024-12-30 19:00:00|8287.6|8286.7|8286.9|8286|8287.7|8286.8|8286.4|8285.4|214
1735585500000|2024-12-30 19:05:00|8287|8286.1|8287.2|8286.3|8288.1|8286.7|8286.3|8285.4|235
1735585800000|2024-12-30 19:10:00|8287.3|8286.4|8288.2|8287.3|8289|8287.8|8287.1|8286.2|222
1735586100000|2024-12-30 19:15:00|8288|8287.1|8288.1|8287.2|8289|8287.8|8287.8|8286.9|199
1735586400000|2024-12-30 19:20:00|8288.2|8287.3|8288.4|8287.5|8289.3|8288.4|8288.1|8287.2|180
1735586700000|2024-12-30 19:25:00|8288.5|8287.6|8288.9|8288|8289.1|8288.2|8288.5|8287.6|170
1735587000000|2024-12-30 19:30:00|8288.7|8287.8|8288.1|8287.2|8288.9|8287.8|8287.8|8286.6|270
1735587300000|2024-12-30 19:35:00|8288|8287.1|8288.6|8287.7|8288.7|8287.8|8287.9|8286.5|217
1735587600000|2024-12-30 19:40:00|8288.5|8287.6|8288.6|8287.7|8289.2|8288|8288.4|8287.1|357
1735587900000|2024-12-30 19:45:00|8288.6|8287.7|8287.9|8287|8288.8|8287.9|8287.7|8286.8|224
1735588200000|2024-12-30 19:50:00|8287.8|8286.9|8287.9|8286.4|8288.4|8287.1|8287.6|8286.3|253
1735588500000|2024-12-30 19:55:00|8288|8286.5|8288.6|8287.7|8289.3|8288.2|8287.8|8286.3|351
1735588800000|2024-12-30 20:00:00|8288.7|8287.8|8289.8|8288.9|8290.3|8289.2|8288.6|8287.7|283
1735589100000|2024-12-30 20:05:00|8289.7|8288.8|8290.1|8288.6|8290.4|8289.1|8289.3|8288.3|221
1735589400000|2024-12-30 20:10:00|8289.7|8288.8|8288.9|8288|8289.8|8288.9|8288.6|8287.7|159
1735589700000|2024-12-30 20:15:00|8289|8288.1|8289.6|8288.1|8289.7|8288.6|8288.9|8287.6|196
1735590000000|2024-12-30 20:20:00|8289.7|8288.2|8288.7|8287.8|8289.7|8288.2|8288.5|8287.6|175
1735590300000|2024-12-30 20:25:00|8288.9|8288|8290|8288.5|8290.1|8288.6|8288.7|8287.5|270
1735590600000|2024-12-30 20:30:00|8289.9|8288.4|8288.5|8287|8290.1|8288.7|8287.9|8286.7|343
1735590900000|2024-12-30 20:35:00|8288.6|8287.1|8288.7|8287.2|8289.1|8287.7|8288|8286.8|404
1735591200000|2024-12-30 20:40:00|8288.6|8287.1|8288.5|8287.6|8289.1|8287.8|8288.3|8286.9|324
1735591500000|2024-12-30 20:45:00|8289|8287.5|8288.5|8287.6|8289.1|8288.1|8288.2|8287.1|331
1735591800000|2024-12-30 20:50:00|8288.4|8287.5|8289.1|8288.2|8289.2|8288.3|8288.1|8287.2|314
1735592100000|2024-12-30 20:55:00|8289.2|8288.3|8289.1|8288.2|8289.6|8288.6|8288.6|8287.4|274
1735592400000|2024-12-30 21:00:00|8289.1|8288.2|8289.9|8289|8290.5|8289|8288.6|8287.7|148
1735592700000|2024-12-30 21:05:00|8289.7|8288.8|8289.8|8288.3|8290.4|8288.9|8289.4|8288.2|51
1735593000000|2024-12-30 21:10:00|8289.9|8288.4|8289.3|8288.4|8290|8288.9|8289.2|8288.3|75
1735593300000|2024-12-30 21:15:00|8289.2|8288.3|8289.4|8288.5|8289.7|8288.6|8289.2|8288|59
1735593600000|2024-12-30 21:20:00|8289.2|8288.3|8289.8|8288.3|8289.9|8288.7|8289.2|8287.9|57
1735593900000|2024-12-30 21:25:00|8290|8288.5|8289.1|8288.2|8290.1|8288.9|8289|8288|67
1735594200000|2024-12-30 21:30:00|8289.2|8288.3|8289.7|8288.8|8289.9|8289|8288.9|8287.9|62
1735594500000|2024-12-30 21:35:00|8290.2|8288.7|8289.8|8288.9|8290.3|8289.1|8289.6|8288.5|68
1735594800000|2024-12-30 21:40:00|8289.6|8288.7|8290.3|8289.4|8290.7|8289.5|8289.6|8288.5|82
1735595100000|2024-12-30 21:45:00|8290.2|8289.3|8290.9|8289.4|8291|8289.5|8290|8288.8|78
1735595400000|2024-12-30 21:50:00|8290.7|8289.2|8291.3|8289.8|8291.4|8289.9|8290.5|8289|74
1735595700000|2024-12-30 21:55:00|8291.8|8289.4|8296.9|8287.1|8296.9|8290.3|8291.3|8287.1|159
1735596000000|2024-12-30 22:00:00|8304.3|8292.4|8303.6|8291.7|8304.3|8292.4|8303.6|8291.7|2
1735596300000|2024-12-30 22:05:00|8303.7|8291.8|8299.4|8287.5|8303.7|8291.8|8299.4|8287.5|6
1735596600000|2024-12-30 22:10:00|8298.6|8286.7|8298.6|8286.7|8298.6|8286.7|8298.6|8286.7|1
1735597200000|2024-12-30 22:20:00|8297.7|8285.8|8297.7|8285.8|8297.7|8285.8|8297.7|8285.8|1
1735597500000|2024-12-30 22:25:00|8297.6|8285.7|8297.7|8285.8|8303.5|8291.6|8297.2|8285.3|7
1735597800000|2024-12-30 22:30:00|8298.1|8286.2|8297.7|8285.8|8298.9|8287|8297.1|8285.2|8
1735598100000|2024-12-30 22:35:00|8297.6|8285.7|8296.9|8285|8297.7|8285.8|8296.9|8285|5
1735598400000|2024-12-30 22:40:00|8297.1|8285.2|8297.5|8285.6|8298|8286.1|8297|8285.1|8
1735598700000|2024-12-30 22:45:00|8298.3|8286.4|8296.9|8285.8|8298.3|8286.4|8296.9|8285.1|7
1735599000000|2024-12-30 22:50:00|8297.3|8285.4|8300.4|8288.5|8302.6|8290.7|8297.3|8285.4|6
1735599300000|2024-12-30 22:55:00|8300.5|8288.6|8301.5|8289.6|8303.2|8291.3|8298.8|8288.6|51
1735599600000|2024-12-30 23:00:00|8301.4|8289.5|8292.2|8289.8|8301.4|8289.8|8292|8283.6|181
1735599900000|2024-12-30 23:05:00|8291.7|8290.2|8292.3|8290.8|8294.7|8292.4|8291.7|8290.2|58
1735600200000|2024-12-30 23:10:00|8293.1|8290.2|8292.8|8291.3|8293.6|8292.1|8292.4|8290.1|54
1735600500000|2024-12-30 23:15:00|8292.5|8291|8293.6|8292.1|8293.8|8292.1|8292|8290.5|84
1735600800000|2024-12-30 23:20:00|8293.7|8292.2|8293.6|8292.1|8294.2|8292.4|8293.5|8291.4|45
1735601100000|2024-12-30 23:25:00|8293.8|8291.5|8293.5|8292|8293.8|8292.2|8292.6|8291.1|32
1735601400000|2024-12-30 23:30:00|8293.3|8291.8|8293.7|8292.2|8294|8292.5|8293.3|8291.8|23
1735601700000|2024-12-30 23:35:00|8293.6|8292.1|8293.8|8292.3|8294|8292.5|8293.5|8292|31
1735602000000|2024-12-30 23:40:00|8293.5|8292|8292.6|8291.1|8293.9|8292.4|8292.6|8291.1|38
1735602300000|2024-12-30 23:45:00|8292.3|8290.8|8292.3|8290.8|8292.9|8291.4|8292.3|8290.8|46
1735602600000|2024-12-30 23:50:00|8292.4|8290.9|8293.3|8291.8|8293.4|8291.9|8292.4|8290.9|36
1735602900000|2024-12-30 23:55:00|8293.2|8291.7|8293.5|8292|8293.6|8292.1|8293.1|8291.6|24
1735603200000|2024-12-31 00:00:00|8293.4|8291.9|8293.5|8292|8293.9|8292.4|8293.2|8291.7|49
1735603500000|2024-12-31 00:05:00|8293.4|8291.9|8293.1|8291.6|8293.4|8291.9|8293|8291.5|42
1735603800000|2024-12-31 00:10:00|8293.2|8291.7|8292.7|8291.8|8293.3|8292|8292.6|8291.4|41
1735604100000|2024-12-31 00:15:00|8293|8291.5|8292.8|8291.3|8293.1|8291.9|8292.5|8291.2|40
1735604400000|2024-12-31 00:20:00|8292.9|8291.4|8293.1|8291.6|8293.3|8291.8|8292.8|8291.3|26
1735604700000|2024-12-31 00:25:00|8293|8291.5|8293|8291.5|8293.4|8291.9|8292.8|8291.5|40
1735605000000|2024-12-31 00:30:00|8292.9|8291.4|8293.4|8291.9|8293.7|8292.2|8292.8|8291.3|102
1735605300000|2024-12-31 00:35:00|8293.3|8291.8|8293.4|8291.9|8293.6|8292.4|8292.9|8291.7|55
1735605600000|2024-12-31 00:40:00|8293.5|8292|8292.5|8291.6|8293.7|8292.3|8292.3|8291.3|97
1735605900000|2024-12-31 00:45:00|8292.4|8291.5|8293.3|8292.4|8294|8292.9|8292.4|8291.3|99
1735606200000|2024-12-31 00:50:00|8293.4|8292.5|8293.5|8292.6|8293.7|8292.6|8292.8|8291.7|57
1735606500000|2024-12-31 00:55:00|8293.4|8292.5|8292|8291.1|8293.5|8292.6|8292|8290.8|95
1735606800000|2024-12-31 01:00:00|8292.1|8291.2|8292.9|8292|8293.1|8292.1|8292.1|8291.1|106
1735607100000|2024-12-31 01:05:00|8292.8|8291.9|8293.6|8292.7|8293.7|8292.8|8292.8|8291.6|56
1735607400000|2024-12-31 01:10:00|8293.5|8292.6|8292.5|8291|8293.6|8292.7|8292.2|8290.8|86
1735607700000|2024-12-31 01:15:00|8292.6|8291.1|8291.8|8290.3|8292.6|8291.1|8290.7|8289.2|138
1735608000000|2024-12-31 01:20:00|8291.9|8290.4|8291.5|8290.6|8292.2|8291|8291.5|8290.2|95
1735608300000|2024-12-31 01:25:00|8291.6|8290.7|8292.1|8290.6|8292.5|8291|8291.3|8289.9|103
1735608600000|2024-12-31 01:30:00|8292.2|8290.7|8292|8290.5|8293.1|8291.6|8291.4|8289.9|131
1735608900000|2024-12-31 01:35:00|8291.9|8290.4|8291.3|8289.8|8292.3|8290.8|8290.9|8289.4|108
1735609200000|2024-12-31 01:40:00|8291.5|8290|8292.2|8290.7|8292.4|8290.9|8291.1|8289.6|97
1735609500000|2024-12-31 01:45:00|8292.3|8290.8|8292.7|8291.2|8292.8|8291.3|8291.5|8290|114
1735609800000|2024-12-31 01:50:00|8292.6|8291.1|8291.1|8290.2|8292.6|8291.1|8290.5|8289.2|151
1735610100000|2024-12-31 01:55:00|8291|8290.1|8291.7|8290.2|8291.9|8290.8|8290.8|8289.5|152
1735610400000|2024-12-31 02:00:00|8291.6|8290.1|8292.8|8291.9|8293.2|8291.9|8291|8289.8|112
1735610700000|2024-12-31 02:05:00|8292.9|8292|8291.5|8290|8293.1|8292|8291.1|8289.9|95
1735611000000|2024-12-31 02:10:00|8291.4|8289.9|8290.7|8289.2|8291.6|8290.4|8290.7|8289.2|99
1735611300000|2024-12-31 02:15:00|8290.6|8289.1|8290.2|8289.3|8290.6|8289.5|8289.6|8288.4|85
1735611600000|2024-12-31 02:20:00|8290.1|8289.2|8290.5|8289.6|8291.2|8290.3|8290|8289.1|91
1735611900000|2024-12-31 02:25:00|8290.6|8289.7|8290.4|8289.5|8291.3|8290.2|8290.2|8289.1|66
1735612200000|2024-12-31 02:30:00|8290.5|8289.6|8291|8290.1|8291.2|8290.2|8290.3|8289.3|81
1735612500000|2024-12-31 02:35:00|8291.1|8290.2|8291.1|8289.6|8291.2|8290.2|8290.2|8289.3|88
1735612800000|2024-12-31 02:40:00|8291|8289.5|8290.6|8289.7|8291.1|8290.1|8290.3|8289.2|68
1735613100000|2024-12-31 02:45:00|8290.5|8289.6|8290.7|8289.8|8291.2|8290.3|8290.3|8289.4|100
1735613400000|2024-12-31 02:50:00|8290.9|8290|8290.9|8290|8291.4|8290.3|8290.3|8289.2|56
1735613700000|2024-12-31 02:55:00|8291|8290.1|8293|8292.1|8294.2|8292.9|8291|8290.1|106
1735614000000|2024-12-31 03:00:00|8293.1|8292.2|8292.9|8292|8293.8|8292.9|8292.8|8291.5|74
1735614300000|2024-12-31 03:05:00|8292.7|8291.8|8294|8293.1|8294.1|8293.1|8292.7|8291.5|94
1735614600000|2024-12-31 03:10:00|8293.9|8293|8293.8|8292.3|8294.2|8293|8293.4|8292|75
1735614900000|2024-12-31 03:15:00|8293.7|8292.2|8293.2|8292.3|8293.7|8292.3|8292.6|8291.3|74
1735615200000|2024-12-31 03:20:00|8293.1|8292.2|8293.6|8292.7|8293.6|8292.7|8292.9|8291.9|119
1735615500000|2024-12-31 03:25:00|8293.5|8292.6|8293.2|8292.3|8293.8|8292.7|8293.1|8291.9|71
1735615800000|2024-12-31 03:30:00|8293.2|8292.3|8292.9|8291.4|8293.4|8292.3|8292.7|8291.2|35
1735616100000|2024-12-31 03:35:00|8293|8291.5|8292.2|8290.7|8293.1|8291.6|8291.9|8290.4|51
1735616400000|2024-12-31 03:40:00|8292.1|8290.6|8292.4|8290.9|8292.4|8291.3|8291.8|8290.5|40
1735616700000|2024-12-31 03:45:00|8292.3|8290.8|8292.8|8291.9|8293.2|8292.2|8292.3|8290.8|83
1735617000000|2024-12-31 03:50:00|8292.9|8292|8293.1|8292.2|8293.4|8292.2|8292.5|8291.3|58
1735617300000|2024-12-31 03:55:00|8292.9|8292|8293.1|8292.2|8293.5|8292.4|8292.7|8291.4|69
1735617600000|2024-12-31 04:00:00|8293|8292.1|8293.9|8292.4|8294.3|8292.8|8293|8292.1|62
1735617900000|2024-12-31 04:05:00|8293.8|8292.3|8293.5|8292|8294.1|8292.6|8293.2|8292|32
1735618200000|2024-12-31 04:10:00|8293.6|8292.1|8293.8|8292.3|8293.8|8292.4|8292.9|8291.4|57
1735618500000|2024-12-31 04:15:00|8293.6|8292.1|8293.8|8292.9|8294.3|8293|8293.6|8292.1|51
1735618800000|2024-12-31 04:20:00|8293.7|8292.8|8294.1|8292.6|8294.3|8293|8293.4|8292.3|66
1735619100000|2024-12-31 04:25:00|8294.2|8292.7|8294|8292.5|8294.8|8293.3|8293.8|8292.4|53
1735619400000|2024-12-31 04:30:00|8293.9|8292.4|8293.9|8292.4|8294.1|8292.8|8293.5|8292.1|46
1735619700000|2024-12-31 04:35:00|8293.8|8292.3|8293.7|8292.8|8294.2|8292.9|8293.5|8292.2|42
1735620000000|2024-12-31 04:40:00|8293.6|8292.7|8294.5|8293|8294.8|8293.4|8293.5|8292.4|40
1735620300000|2024-12-31 04:45:00|8294.6|8293.1|8294.4|8293.5|8294.9|8293.5|8294.3|8292.8|49
1735620600000|2024-12-31 04:50:00|8294.6|8293.1|8294.9|8293.4|8295.1|8294.1|8294.5|8293|78
1735620900000|2024-12-31 04:55:00|8295|8293.5|8294.2|8292.7|8295|8293.8|8293.9|8292.6|80
1735621200000|2024-12-31 05:00:00|8294.1|8292.6|8294.1|8292.6|8294.4|8293.3|8293.4|8292.4|52
1735621500000|2024-12-31 05:05:00|8293.8|8292.9|8293.7|8292.2|8294.1|8292.9|8293.4|8292.2|47
1735621800000|2024-12-31 05:10:00|8293.8|8292.3|8293.2|8292.3|8294.1|8292.8|8293.2|8292|43
1735622100000|2024-12-31 05:15:00|8293.3|8292.4|8293.8|8292.3|8294|8292.5|8293|8291.8|47
1735622400000|2024-12-31 05:20:00|8293.7|8292.2|8293.4|8292.5|8294.3|8292.8|8293.4|8292.2|48
1735622700000|2024-12-31 05:25:00|8293.2|8292.3|8293|8291.5|8293.3|8292.3|8292.7|8291.5|42
1735623000000|2024-12-31 05:30:00|8293.2|8291.7|8291.6|8290.7|8293.2|8292.2|8291.5|8290.6|80
1735623300000|2024-12-31 05:35:00|8291.5|8290.6|8290.4|8289.5|8291.9|8290.7|8290.4|8289.5|68
1735623600000|2024-12-31 05:40:00|8290.5|8289.6|8290.1|8289.2|8290.9|8289.9|8290.1|8289.1|88
1735623900000|2024-12-31 05:45:00|8290.3|8288.8|8290.1|8288.6|8290.6|8289.1|8290|8288.5|45
1735624200000|2024-12-31 05:50:00|8290|8288.5|8290.3|8288.8|8290.3|8289.1|8289.6|8288.2|50
1735624500000|2024-12-31 05:55:00|8290.4|8288.9|8289.9|8289|8291.6|8290.7|8289.9|8288.8|101
1735624800000|2024-12-31 06:00:00|8289.8|8288.9|8290.8|8289.3|8290.8|8289.7|8289.7|8288.8|75
1735625100000|2024-12-31 06:05:00|8290.9|8289.4|8290.3|8289.4|8291.2|8289.7|8290.1|8288.7|94
1735625400000|2024-12-31 06:10:00|8290.2|8289.3|8290.9|8290|8290.9|8290|8290.1|8289|64
1735625700000|2024-12-31 06:15:00|8291|8290.1|8290.4|8289.5|8291.2|8290.1|8290.4|8289.2|84
1735626000000|2024-12-31 06:20:00|8290.5|8289.6|8290.7|8289.8|8291.2|8290.1|8290.3|8289.2|99
1735626300000|2024-12-31 06:25:00|8290.6|8289.7|8290.3|8289.4|8290.9|8289.8|8290.3|8289|113
1735626600000|2024-12-31 06:30:00|8290.4|8289.5|8290.8|8289.9|8291.2|8290.2|8290.2|8289|158
1735626900000|2024-12-31 06:35:00|8290.7|8289.8|8290.7|8289.8|8291.1|8290.1|8290.4|8289.4|94
1735627200000|2024-12-31 06:40:00|8290.6|8289.7|8291.7|8290.2|8291.8|8290.6|8290.6|8289.4|183
1735627500000|2024-12-31 06:45:00|8291.4|8290.5|8292.4|8290.9|8293.3|8292.3|8291.3|8290.4|128
1735627800000|2024-12-31 06:50:00|8292.3|8290.8|8292.3|8290.8|8293.4|8292.2|8291.6|8290.4|115
1735628100000|2024-12-31 06:55:00|8292.2|8290.7|8291.5|8290.6|8292.8|8291.3|8290.9|8290|91
1735628400000|2024-12-31 07:00:00|8291.6|8290.7|8292.7|8291.8|8292.9|8291.9|8291.1|8290.2|108
1735628700000|2024-12-31 07:05:00|8292.6|8291.7|8291.9|8291|8292.6|8291.7|8291.8|8290.9|60
1735629000000|2024-12-31 07:10:00|8291.8|8290.9|8290.1|8288.6|8292|8291.1|8290|8288.5|72
1735629300000|2024-12-31 07:15:00|8290.2|8288.7|8289.7|8288.2|8290.7|8289.2|8288.8|8287.3|121
1735629600000|2024-12-31 07:20:00|8289.8|8288.3|8290.2|8289.3|8290.8|8289.6|8289.2|8288.1|79
1735629900000|2024-12-31 07:25:00|8290.3|8289.4|8290.6|8289.7|8291.6|8290.6|8290.1|8289|99
1735630200000|2024-12-31 07:30:00|8290.7|8289.8|8291.4|8290.5|8291.8|8290.9|8290.2|8289.2|128
1735630500000|2024-12-31 07:35:00|8291.3|8290.4|8289.7|8288.8|8291.3|8290.4|8289.7|8288.8|69
1735630800000|2024-12-31 07:40:00|8289.6|8288.7|8286.8|8285.9|8290.2|8289.3|8286.6|8285.7|87
1735631100000|2024-12-31 07:45:00|8286.9|8286|8287.9|8287|8288.3|8287.4|8286.8|8285.9|119
1735631400000|2024-12-31 07:50:00|8288|8287.1|8290.1|8289.2|8290.3|8289.4|8287.6|8286.7|75
1735631700000|2024-12-31 07:55:00|8290.2|8289.3|8289.1|8288.2|8290.3|8289.4|8289.1|8288.2|106
1735632000000|2024-12-31 08:00:00|8289|8288.1|8295|8294.1|8295.5|8294.1|8288.8|8287.3|248
1735632300000|2024-12-31 08:05:00|8294.9|8294|8295|8294.1|8296.5|8295.3|8294.7|8293.8|139
1735632600000|2024-12-31 08:10:00|8294.9|8294|8296.1|8295.2|8296.2|8295.2|8294.3|8293.4|107
1735632900000|2024-12-31 08:15:00|8296|8295.1|8295.3|8294.4|8296.3|8295.4|8294.8|8293.9|117
1735633200000|2024-12-31 08:20:00|8295.2|8294.3|8296|8295.1|8297.2|8296.1|8294.5|8293.2|149
1735633500000|2024-12-31 08:25:00|8296.1|8295.2|8294.6|8293.1|8296.3|8295.4|8294.1|8292.8|191
1735633800000|2024-12-31 08:30:00|8294.7|8293.2|8294.6|8293.1|8295.9|8294.4|8293.2|8292.1|208
1735634100000|2024-12-31 08:35:00|8294.7|8293.2|8293.8|8292.9|8295.5|8294.6|8293.2|8292|144
1735634400000|2024-12-31 08:40:00|8294.1|8293.2|8297.2|8296.3|8298.1|8296.6|8294|8293.1|147
1735634700000|2024-12-31 08:45:00|8297.4|8296.5|8298|8297.1|8299|8298.1|8297.4|8296.3|142
1735635000000|2024-12-31 08:50:00|8297.9|8297|8298.5|8297.6|8300.2|8299|8297.8|8296.9|113
1735635300000|2024-12-31 08:55:00|8298.4|8297.5|8299.3|8298.4|8301.2|8300.3|8298.4|8297.5|207
1735635600000|2024-12-31 09:00:00|8299.5|8298.6|8299.4|8298.5|8300.1|8299.2|8298.3|8296.8|133
1735635900000|2024-12-31 09:05:00|8299.2|8298.3|8299.6|8298.1|8300.7|8299.5|8298.2|8297.3|150
1735636200000|2024-12-31 09:10:00|8299.5|8298|8298.6|8297.1|8299.7|8298.8|8297.6|8296.6|140
1735636500000|2024-12-31 09:15:00|8298.5|8297|8298.4|8297.5|8299.9|8298.7|8298.1|8297|126
1735636800000|2024-12-31 09:20:00|8298.3|8297.4|8296.5|8295|8298.3|8297.4|8295.9|8294.8|149
1735637100000|2024-12-31 09:25:00|8296.6|8295.1|8296.2|8294.7|8296.7|8295.2|8295.9|8294.4|123
1735637400000|2024-12-31 09:30:00|8296.1|8294.6|8296.1|8295.2|8296.8|8295.6|8294.6|8293.7|132
1735637700000|2024-12-31 09:35:00|8296|8295.1|8294.1|8293.2|8296|8295.1|8293.2|8292.3|156
1735638000000|2024-12-31 09:40:00|8293.9|8293|8291.9|8291|8295.9|8295|8291.5|8290.2|239
1735638300000|2024-12-31 09:45:00|8292.1|8291.2|8297|8295.5|8297.7|8296.2|8291.6|8290.5|213
1735638600000|2024-12-31 09:50:00|8296.7|8295.8|8296.7|8295.8|8297.5|8296.5|8295.8|8294.3|162
1735638900000|2024-12-31 09:55:00|8296.8|8295.9|8299.3|8297.8|8300.9|8299.7|8296.4|8295.5|214
1735639200000|2024-12-31 10:00:00|8299.4|8297.9|8299.7|8298.2|8299.9|8298.7|8297.3|8296.1|253
1735639500000|2024-12-31 10:05:00|8300.1|8298.6|8300.1|8299.2|8300.9|8299.6|8298.1|8296.6|258
1735639800000|2024-12-31 10:10:00|8300.2|8299.3|8300.6|8299.1|8300.9|8299.7|8299.5|8298.5|176
1735640100000|2024-12-31 10:15:00|8300.5|8299|8300.3|8299.4|8300.7|8299.7|8300|8298.9|91
1735640400000|2024-12-31 10:20:00|8300.4|8299.5|8300.6|8299.7|8302.1|8301.2|8300|8298.9|173
1735640700000|2024-12-31 10:25:00|8300.5|8299.6|8305.7|8304.2|8306.1|8305.2|8300.3|8299.4|194
1735641000000|2024-12-31 10:30:00|8305.6|8304.1|8304.4|8302.9|8306.2|8305|8303.7|8302.8|250
1735641300000|2024-12-31 10:35:00|8304.3|8302.8|8301.7|8300.8|8304.5|8303.5|8301|8300.1|155
1735641600000|2024-12-31 10:40:00|8301.5|8300.6|8303|8302.1|8303.4|8302.5|8301.4|8300.5|135
1735641900000|2024-12-31 10:45:00|8302.8|8301.9|8306.2|8305.3|8306.4|8305.5|8302.7|8301.8|113
1735642200000|2024-12-31 10:50:00|8306.5|8305|8302.1|8301.2|8308.4|8307.3|8302.1|8301.2|230
1735642500000|2024-12-31 10:55:00|8301.5|8300.6|8296.9|8296|8301.6|8300.7|8296.8|8295.9|236
1735642800000|2024-12-31 11:00:00|8296.8|8295.9|8298.9|8298|8300.1|8299.2|8296.3|8295.4|175
1735643100000|2024-12-31 11:05:00|8299|8298.1|8303.1|8302.2|8303.3|8302.4|8299|8298.1|188
1735643400000|2024-12-31 11:10:00|8303.3|8302.4|8304.2|8303.3|8305.1|8304|8303|8302|202
1735643700000|2024-12-31 11:15:00|8304.4|8303.5|8302.4|8301.5|8307|8305.8|8302.4|8301.5|169
1735644000000|2024-12-31 11:20:00|8302.2|8301.3|8305.5|8304.6|8305.7|8304.8|8301.7|8300.8|176
1735644300000|2024-12-31 11:25:00|8305.4|8304.5|8304.3|8303.4|8305.4|8304.5|8303.7|8302.2|157
1735644600000|2024-12-31 11:30:00|8304.1|8303.2|8305.6|8304.7|8305.8|8304.9|8303.7|8302.8|158
1735644900000|2024-12-31 11:35:00|8305.7|8304.8|8304.5|8303.6|8306.4|8305.1|8304.5|8303.6|124
1735645200000|2024-12-31 11:40:00|8304.6|8303.7|8305.1|8304.2|8306.7|8305.8|8304.5|8303.6|131
1735645500000|2024-12-31 11:45:00|8305|8304.1|8303|8302.1|8305|8304.1|8302.8|8301.9|132
1735645800000|2024-12-31 11:50:00|8302.9|8302|8300|8298.5|8303|8302.1|8299.6|8298.3|156
1735646100000|2024-12-31 11:55:00|8299.8|8298.3|8302.6|8301.7|8303|8302.1|8299.5|8298.3|178
1735646400000|2024-12-31 12:00:00|8302.7|8301.8|8303.6|8302.7|8305.2|8304.2|8302.7|8301.8|222
1735646700000|2024-12-31 12:05:00|8303.7|8302.8|8303.7|8302.8|8306|8304.5|8303.5|8302.3|228
1735647000000|2024-12-31 12:10:00|8303.3|8302.4|8301.6|8300.1|8303.4|8302.5|8301.3|8300|226
1735647300000|2024-12-31 12:15:00|8301.8|8300.3|8297.2|8296.3|8301.9|8300.4|8296.6|8295.7|220
1735647600000|2024-12-31 12:20:00|8297.3|8296.4|8296.4|8295.5|8297.5|8296.4|8295.4|8294.5|169
1735647900000|2024-12-31 12:25:00|8296.3|8295.4|8296.9|8295.4|8297.5|8296.6|8295.9|8295|191
1735648200000|2024-12-31 12:30:00|8296.8|8295.3|8299.6|8298.1|8299.6|8298.2|8296.6|8295.1|228
1735648500000|2024-12-31 12:35:00|8299.5|8298.6|8299.3|8298.4|8299.9|8299|8298|8297.1|142
1735648800000|2024-12-31 12:40:00|8299.4|8298.5|8296.2|8294.7|8300.3|8299.4|8296.1|8294.6|172
1735649100000|2024-12-31 12:45:00|8296.3|8294.8|8297.6|8296.7|8297.8|8296.9|8295.8|8294.5|215
1735649400000|2024-12-31 12:50:00|8297.9|8297|8296.2|8294.7|8299.7|8298.8|8296.1|8294.6|191
1735649700000|2024-12-31 12:55:00|8296.1|8294.6|8294.1|8293.2|8296.1|8294.6|8291|8290.1|409
1735650000000|2024-12-31 13:00:00|8294|8293.1|8296.7|8295.8|8297.4|8296.5|8293.4|8292.5|361
1735650300000|2024-12-31 13:05:00|8296.6|8295.7|8292.3|8291.4|8297.4|8296.5|8291.4|8290.5|305
1735650600000|2024-12-31 13:10:00|8292.4|8291.5|8291.2|8290.3|8294|8293.1|8290.9|8290|262
1735650900000|2024-12-31 13:15:00|8291|8290.1|8289|8288.1|8291.4|8290.3|8289|8288.1|202
1735651200000|2024-12-31 13:20:00|8289.3|8288.4|8289.9|8288.4|8290.2|8288.7|8286.5|8285|318
1735651500000|2024-12-31 13:25:00|8290.1|8288.6|8291.4|8289.9|8292|8290.5|8289.9|8288.4|198
1735651800000|2024-12-31 13:30:00|8291.5|8290|8294.6|8293.1|8295|8293.5|8291.2|8289.7|180
1735652100000|2024-12-31 13:35:00|8294.7|8293.2|8294.4|8292.9|8295.4|8293.9|8294|8292.5|199
1735652400000|2024-12-31 13:40:00|8294.5|8293|8296.1|8294.6|8296.3|8294.8|8293.3|8291.8|203
1735652700000|2024-12-31 13:45:00|8296.2|8294.7|8298.5|8297|8299.3|8297.8|8296.2|8294.7|285
1735653000000|2024-12-31 13:50:00|8298|8296.5|8297.1|8295.6|8298.5|8297|8295.8|8294.3|229
1735653300000|2024-12-31 13:55:00|8297.2|8295.7|8295.9|8294.4|8297.9|8296.4|8295.8|8294.3|207
1735653600000|2024-12-31 14:00:00|8295.7|8294.2|8291.3|8289.8|8296.1|8294.6|8291.3|8289.8|231
1735653900000|2024-12-31 14:05:00|8291.2|8289.7|8288.4|8286.9|8292.2|8290.7|8288|8286.5|305
1735654200000|2024-12-31 14:10:00|8288.2|8286.7|8287.6|8286.1|8288.6|8287.1|8284|8282.5|381
1735654500000|2024-12-31 14:15:00|8287.9|8286.4|8287.9|8286.4|8289.2|8287.7|8287|8285.5|188
1735654800000|2024-12-31 14:20:00|8287.7|8286.2|8287.7|8286.2|8288.5|8287|8287.2|8285.7|178
1735655100000|2024-12-31 14:25:00|8287.8|8286.3|8286.3|8284.8|8288|8286.5|8285.8|8284.3|187
1735655400000|2024-12-31 14:30:00|8286.4|8284.9|8286|8284.5|8288.1|8286.6|8284.2|8282.7|337
1735655700000|2024-12-31 14:35:00|8285.9|8284.4|8283.6|8282.1|8287.1|8285.6|8283.5|8282|263
1735656000000|2024-12-31 14:40:00|8283.5|8282|8286.6|8285.1|8286.6|8285.1|8283.5|8282|223
1735656300000|2024-12-31 14:45:00|8286.7|8285.2|8283.6|8282.1|8286.7|8285.2|8282.3|8280.8|260
1735656600000|2024-12-31 14:50:00|8283.5|8282|8283.7|8282.2|8284.6|8283.1|8282.7|8281.2|272
1735656900000|2024-12-31 14:55:00|8283.5|8282|8283.2|8281.7|8283.8|8282.3|8282.3|8280.8|342
1735657200000|2024-12-31 15:00:00|8283.1|8281.6|8285.1|8283.6|8285.2|8283.7|8281.6|8280.1|430
1735657500000|2024-12-31 15:05:00|8285.2|8283.7|8281.1|8279.6|8285.4|8283.9|8281.1|8279.6|375
1735657800000|2024-12-31 15:10:00|8281.2|8279.7|8276.3|8274.8|8281.4|8279.9|8274.3|8272.8|534
1735658100000|2024-12-31 15:15:00|8276.2|8274.7|8277.9|8276.4|8278.4|8276.9|8275.2|8273.7|310
1735658400000|2024-12-31 15:20:00|8278|8276.5|8273.9|8272.4|8278|8276.5|8273.2|8271.7|328
1735658700000|2024-12-31 15:25:00|8274|8272.5|8271.9|8270.4|8275|8273.5|8271.5|8270|400
1735659000000|2024-12-31 15:30:00|8272|8270.5|8270.2|8268.7|8272|8270.5|8268.3|8266.8|498
1735659300000|2024-12-31 15:35:00|8270.3|8268.8|8271.7|8270.2|8272.1|8270.6|8269.4|8267.9|426
1735659600000|2024-12-31 15:40:00|8271.6|8270.1|8269.3|8267.8|8273.5|8272|8268.8|8267.3|401
1735659900000|2024-12-31 15:45:00|8269.2|8267.7|8270.5|8269|8271.1|8269.6|8268.1|8266.6|409
1735660200000|2024-12-31 15:50:00|8270.7|8269.2|8265.5|8264|8273.1|8271.6|8265.4|8263.9|658
1735660500000|2024-12-31 15:55:00|8265.2|8263.7|8266.2|8264.7|8270.8|8269.3|8265.1|8263.6|824
1735660800000|2024-12-31 16:00:00|8266.1|8264.6|8271.6|8270.1|8272.6|8271.1|8265.6|8264.1|683
1735661100000|2024-12-31 16:05:00|8271.4|8269.9|8269.4|8267.9|8273.1|8271.6|8268.6|8267.1|414
1735661400000|2024-12-31 16:10:00|8269.3|8267.8|8268|8266.5|8269.6|8268.1|8268|8266.5|332
1735661700000|2024-12-31 16:15:00|8267.9|8266.4|8267.4|8265.9|8268.2|8266.7|8263.9|8262.4|455
1735662000000|2024-12-31 16:20:00|8267.3|8265.8|8268.9|8267.4|8269.5|8268|8266.3|8264.8|351
1735662300000|2024-12-31 16:25:00|8268.8|8267.3|8269.9|8268.4|8270.1|8268.6|8268.4|8266.9|398
1735662600000|2024-12-31 16:30:00|8270|8268.5|8270|8268.5|8270.8|8269.3|8268.9|8267.4|338
1735662900000|2024-12-31 16:35:00|8269.8|8268.3|8268.6|8267.1|8270.2|8268.7|8268.5|8267|189
1735663200000|2024-12-31 16:40:00|8268.8|8267.3|8266.4|8264.9|8271.1|8269.6|8266.4|8264.9|284
1735663500000|2024-12-31 16:45:00|8266.5|8265|8267|8265.5|8267.9|8266.4|8266.4|8264.9|185
1735663800000|2024-12-31 16:50:00|8266.9|8265.4|8265.9|8264.4|8267.2|8265.7|8265.1|8263.6|185
1735664100000|2024-12-31 16:55:00|8266|8264.5|8267.5|8266|8267.9|8266.4|8265.6|8264.1|259
1735664400000|2024-12-31 17:00:00|8267.6|8266.1|8272|8270.5|8272.7|8271.2|8267.2|8265.7|322
1735664700000|2024-12-31 17:05:00|8272.1|8270.6|8271.4|8269.9|8272.4|8270.9|8270.5|8269|199
1735665000000|2024-12-31 17:10:00|8271.3|8269.8|8273.1|8271.6|8273.5|8272|8271.3|8269.8|179
1735665300000|2024-12-31 17:15:00|8273.2|8271.7|8273.5|8272|8273.8|8272.3|8272.5|8271|181
1735665600000|2024-12-31 17:20:00|8273.4|8271.9|8272.5|8271|8273.7|8272.2|8272.2|8270.7|205
1735665900000|2024-12-31 17:25:00|8272.4|8270.9|8273.3|8271.8|8273.7|8272.2|8271.7|8270.2|243
1735666200000|2024-12-31 17:30:00|8273.4|8271.9|8271.6|8270.1|8273.6|8272.1|8271.4|8269.9|244
1735666500000|2024-12-31 17:35:00|8271.5|8270|8269.3|8267.8|8271.6|8270.1|8268.6|8267.1|249
1735666800000|2024-12-31 17:40:00|8269.2|8267.7|8269|8267.5|8271.1|8269.6|8268.9|8267.4|300
1735667100000|2024-12-31 17:45:00|8268.8|8267.3|8268|8266.5|8269.3|8267.8|8267.7|8266.2|166
1735667400000|2024-12-31 17:50:00|8267.9|8266.4|8267.5|8266|8268.3|8266.8|8267|8265.5|230
1735667700000|2024-12-31 17:55:00|8267.4|8265.9|8267.4|8265.9|8268.3|8266.8|8266.3|8264.8|314
1735668000000|2024-12-31 18:00:00|8267.3|8265.8|8270.2|8268.7|8270.2|8268.7|8267.1|8265.6|298
1735668300000|2024-12-31 18:05:00|8270.3|8268.8|8271.6|8270.1|8271.7|8270.2|8269.7|8268.2|205
1735668600000|2024-12-31 18:10:00|8271.7|8270.2|8270.9|8269.4|8272.3|8270.8|8270.5|8269|214
1735668900000|2024-12-31 18:15:00|8271|8269.5|8271.5|8270|8271.6|8270.1|8270.8|8269.3|179
1735669200000|2024-12-31 18:20:00|8271.4|8269.9|8270.4|8268.9|8272.1|8270.6|8270|8268.5|165
1735669500000|2024-12-31 18:25:00|8270.5|8269|8276.1|8274.6|8276.1|8274.6|8270.4|8268.9|232
1735669800000|2024-12-31 18:30:00|8276.2|8274.7|8277.7|8276.2|8278.2|8276.7|8275.4|8273.9|174
1735670100000|2024-12-31 18:35:00|8277.6|8276.1|8278.6|8277.1|8279.8|8278.3|8277.4|8275.9|110
1735670400000|2024-12-31 18:40:00|8278.5|8277|8277.5|8276|8278.6|8277.1|8276.2|8274.7|150
1735670700000|2024-12-31 18:45:00|8277.4|8275.9|8276.7|8275.2|8277.7|8276.2|8276.6|8275.1|169
1735671000000|2024-12-31 18:50:00|8276.6|8275.1|8276.8|8275.3|8277.1|8275.6|8275.7|8274.2|177
1735671300000|2024-12-31 18:55:00|8276.7|8275.2|8276.2|8274.7|8276.9|8275.4|8275.1|8273.6|201
1735671600000|2024-12-31 19:00:00|8276.5|8275|8277.2|8275.7|8278.4|8276.9|8276.5|8275|226
1735671900000|2024-12-31 19:05:00|8277.3|8275.8|8276.4|8274.9|8277.3|8275.8|8276.1|8274.6|159
1735672200000|2024-12-31 19:10:00|8276.5|8275|8277.3|8275.8|8277.6|8276.1|8275.7|8274.2|191
1735672500000|2024-12-31 19:15:00|8277.5|8276|8277.7|8276.2|8278.8|8277.3|8277.2|8275.7|182
1735672800000|2024-12-31 19:20:00|8277.8|8276.3|8276.2|8274.7|8277.8|8276.3|8276.2|8274.7|228
1735673100000|2024-12-31 19:25:00|8276.1|8274.6|8276.9|8275.4|8277|8275.5|8276.1|8274.6|125
1735673400000|2024-12-31 19:30:00|8277|8275.5|8277.2|8275.7|8277.6|8276.1|8276.9|8275.4|140
1735673700000|2024-12-31 19:35:00|8277.3|8275.8|8277|8275.5|8277.6|8276.1|8276.9|8275.4|144
1735674000000|2024-12-31 19:40:00|8277.1|8275.6|8278.4|8276.9|8278.6|8277.1|8277|8275.5|89
1735674300000|2024-12-31 19:45:00|8278.1|8276.6|8279.2|8277.7|8279.7|8278.2|8278|8276.5|145
1735674600000|2024-12-31 19:50:00|8279|8277.5|8277.9|8276.4|8279.1|8277.6|8277.6|8276.1|138
1735674900000|2024-12-31 19:55:00|8278|8276.5|8277.9|8276.4|8278.1|8276.6|8277.4|8275.9|182
1735675200000|2024-12-31 20:00:00|8278.1|8276.6|8275.6|8274.1|8278.2|8276.7|8275.4|8273.9|172
1735675500000|2024-12-31 20:05:00|8275.5|8274|8274.4|8272.9|8275.6|8274.1|8274|8272.5|122
1735675800000|2024-12-31 20:10:00|8274.3|8272.8|8274.5|8273|8275.3|8273.8|8274.2|8272.7|70
1735676100000|2024-12-31 20:15:00|8274.6|8273.1|8274.2|8272.7|8274.8|8273.3|8273.7|8272.2|76
1735676400000|2024-12-31 20:20:00|8274.4|8272.9|8274.3|8272.8|8275.2|8273.7|8274|8272.5|94
1735676700000|2024-12-31 20:25:00|8274.2|8272.7|8273.4|8271.9|8274.2|8272.7|8273|8271.5|63
1735677000000|2024-12-31 20:30:00|8273.5|8272|8274.3|8272.8|8274.8|8273.3|8273.4|8271.9|87
1735677300000|2024-12-31 20:35:00|8274.2|8272.7|8275.1|8273.6|8275.3|8273.8|8274.2|8272.7|94
1735677600000|2024-12-31 20:40:00|8275.2|8273.7|8275.3|8273.8|8275.6|8274.1|8274.5|8273|97
1735677900000|2024-12-31 20:45:00|8275.2|8273.7|8274.5|8273|8275.7|8274.2|8274.2|8272.7|88
1735678200000|2024-12-31 20:50:00|8274.7|8273.2|8274.8|8273.3|8275|8273.5|8274.2|8272.7|168
1735678500000|2024-12-31 20:55:00|8274.9|8273.4|8274.6|8273.1|8275.1|8273.6|8274.1|8272.6|122
1735678800000|2024-12-31 21:00:00|8274.7|8273.2|8275.3|8273.8|8275.6|8274.1|8274.5|8273|36
1735679100000|2024-12-31 21:05:00|8275.4|8273.9|8275|8273.5|8275.5|8274|8274.6|8273.1|40
1735679400000|2024-12-31 21:10:00|8275.1|8273.6|8275.1|8273.6|8275.4|8273.9|8274.8|8273.3|81
1735679700000|2024-12-31 21:15:00|8275|8273.5|8275.6|8274.1|8275.6|8274.1|8275|8273.5|152
1735680000000|2024-12-31 21:20:00|8275.5|8274|8275.4|8273.9|8276.3|8274.8|8275.1|8273.6|84
1735680300000|2024-12-31 21:25:00|8275.3|8273.8|8275.9|8274.4|8276|8274.5|8275.1|8273.6|56
1735680600000|2024-12-31 21:30:00|8276|8274.5|8275.9|8274.4|8276.9|8275.4|8275.9|8274.4|25
1735680900000|2024-12-31 21:35:00|8275.8|8274.3|8275.1|8273.6|8276.1|8274.6|8274.6|8273.1|63
1735681200000|2024-12-31 21:40:00|8275|8273.5|8275.8|8274.3|8276|8274.5|8274.8|8273.3|79
1735681500000|2024-12-31 21:45:00|8275.9|8274.4|8276.1|8274.6|8276.2|8274.7|8274.6|8273.1|172
1735681800000|2024-12-31 21:50:00|8276.4|8274.9|8275.2|8273.7|8276.6|8275.1|8275.1|8273.6|108
1735682100000|2024-12-31 21:55:00|8275.6|8273.2|8277|8265.1|8277.9|8274.2|8274.2|8265.1|152
1735764300000|2025-01-01 20:45:00|8274.5|8258.5|8274.5|8258.5|8274.5|8258.5|8274.5|8258.5|1
1735765200000|2025-01-01 21:00:00|8283.7|8262.7|8283.7|8262.7|8283.7|8262.7|8283.7|8262.7|1
1735766700000|2025-01-01 21:25:00|8281.6|8260.7|8281.6|8260.7|8281.6|8260.7|8281.6|8260.7|1
1735767000000|2025-01-01 21:30:00|8281.5||8281.5||8281.5||8281.5||1
1735767900000|2025-01-01 21:45:00|8281.3|8260.3|8281.3|8260.3|8281.3|8260.3|8281.3|8260.3|1
1735768500000|2025-01-01 21:55:00|8281.7|8259.8|8280.5|8258.6|8284.7|8262.8|8280.5|8258.6|8
1735768800000|2025-01-01 22:00:00|8278.5|8261.6|8277.4|8265.5|8278.5|8265.5|8273.5|8261.6|5
1735769100000|2025-01-01 22:05:00|8275|8263.1|8277.8|8265.9|8280.5|8268.6|8275|8263.1|9
1735769400000|2025-01-01 22:10:00|8277.7|8265.8|8277.7|8265.8|8277.7|8265.8|8277.6|8265.7|3
1735769700000|2025-01-01 22:15:00|8277.8|8265.9|8280.4|8268.5|8280.4|8268.5|8277.8|8265.9|7
1735770000000|2025-01-01 22:20:00|8280.7|8268.8|8279.4|8267.5|8280.7|8268.8|8279.4|8267.5|3
1735770300000|2025-01-01 22:25:00|8279.6|8267.7|8280.4|8268.5|8280.4|8268.5|8279.6|8267.7|4
1735770600000|2025-01-01 22:30:00|8280.6|8268.7|8282|8271.4|8282.7|8271.5|8280.6|8268.7|6
1735770900000|2025-01-01 22:35:00|8282.4|8270.9|8282|8271.3|8282.4|8271.8|8282|8270.9|6
1735771200000|2025-01-01 22:40:00|8282.2|8270.3|8281.2|8269.3|8282.2|8270.3|8281.2|8269.3|5
1735771500000|2025-01-01 22:45:00|8281.1|8269.2|8281|8269.1|8281.2|8269.3|8281|8269.1|3
1735771800000|2025-01-01 22:50:00|8280.9|8269|8281.1|8269.2|8281.1|8269.2|8280.8|8268.9|5
1735772100000|2025-01-01 22:55:00|8281.3|8269.4|8279.4|8268.5|8282|8270.1|8279.4|8267.5|47
1735772400000|2025-01-01 23:00:00|8278.9|8269.3|8279.4|8274.2|8283.4|8275.8|8278.8|8266.9|214
1735772700000|2025-01-01 23:05:00|8279|8274.7|8276.5|8273.2|8279|8274.7|8275|8272|113
1735773000000|2025-01-01 23:10:00|8276.2|8273.1|8275.4|8272.6|8276.4|8273.3|8274.8|8272.3|131
1735773300000|2025-01-01 23:15:00|8275.3|8272.5|8274.5|8273|8275.3|8273.2|8274.2|8272|96
1735773600000|2025-01-01 23:20:00|8274.4|8272.9|8273.3|8271.8|8274.8|8273.3|8273.3|8271.8|63
1735773900000|2025-01-01 23:25:00|8273.4|8271.9|8272.4|8270.9|8273.4|8271.9|8272.1|8270.6|41
1735774200000|2025-01-01 23:30:00|8272.3|8270.8|8271.4|8269.9|8272.4|8270.9|8270.7|8269.2|72
1735774500000|2025-01-01 23:35:00|8271.5|8270|8271.1|8269.6|8271.6|8270.1|8270.5|8269|57
1735774800000|2025-01-01 23:40:00|8271|8269.5|8271.2|8269.7|8271.4|8269.9|8270.7|8269.2|53
1735775100000|2025-01-01 23:45:00|8271.1|8269.6|8271.8|8270.3|8272.3|8270.8|8270.9|8269.4|77
1735775400000|2025-01-01 23:50:00|8272|8270.5|8272.5|8271|8273.7|8272.2|8272|8270.5|109
1735775700000|2025-01-01 23:55:00|8272.4|8270.9|8268.4|8266.9|8272.5|8271|8268.2|8266.7|137
1735776000000|2025-01-02 00:00:00|8268.5|8267|8269.9|8269|8270.8|8269.8|8267.9|8266.4|119
1735776300000|2025-01-02 00:05:00|8270|8269.1|8271.6|8270.1|8271.7|8270.2|8270|8269.1|89
1735776600000|2025-01-02 00:10:00|8271.7|8270.2|8271.7|8270.2|8272.2|8271|8271.5|8270.2|48
1735776900000|2025-01-02 00:15:00|8271.6|8270.1|8271.6|8270.7|8272.4|8271.2|8271|8269.7|103
1735777200000|2025-01-02 00:20:00|8271.5|8270.6|8271.5|8270|8272.3|8270.8|8271.1|8269.6|73
1735777500000|2025-01-02 00:25:00|8271.6|8270.1|8272.4|8270.9|8272.5|8271|8271.4|8269.9|31
1735777800000|2025-01-02 00:30:00|8272.5|8271|8272.9|8271.4|8273.4|8271.9|8272.3|8270.8|52
1735778100000|2025-01-02 00:35:00|8273|8271.5|8272.2|8271.3|8273.2|8272.3|8272.2|8271.2|74
1735778400000|2025-01-02 00:40:00|8272.1|8271.2|8272.1|8270.6|8272.8|8271.5|8271.8|8270.4|127
1735778700000|2025-01-02 00:45:00|8272.2|8270.7|8271.5|8270|8272.3|8270.8|8271.3|8269.8|152
1735779000000|2025-01-02 00:50:00|8271.6|8270.1|8271.4|8270.5|8272.1|8270.9|8270.8|8269.3|176
1735779300000|2025-01-02 00:55:00|8271.5|8270.6|8271.2|8270.3|8272.6|8271.7|8270.2|8268.7|193
1735779600000|2025-01-02 01:00:00|8271.2|8270.3|8269.1|8268.2|8271.2|8270.3|8267.4|8265.9|385
1735779900000|2025-01-02 01:05:00|8269|8268.1|8270|8268.5|8270.1|8269.2|8268.8|8267.9|397
1735780200000|2025-01-02 01:10:00|8270.1|8268.6|8269.9|8269|8271|8269.8|8269.3|8267.8|405
1735780500000|2025-01-02 01:15:00|8270.3|8268.8|8270|8268.5|8270.8|8269.6|8268.9|8267.7|301
1735780800000|2025-01-02 01:20:00|8270.1|8268.6|8270|8269.1|8270.4|8269.2|8269|8267.7|262
1735781100000|2025-01-02 01:25:00|8270.3|8268.8|8270.5|8269.6|8271.6|8270.4|8269.8|8268.3|281
1735781400000|2025-01-02 01:30:00|8270.4|8269.5|8272|8271.1|8272.5|8271.4|8270.2|8269.3|364
1735781700000|2025-01-02 01:35:00|8272.1|8271.2|8272.6|8271.7|8272.7|8271.8|8271.5|8270.6|394
1735782000000|2025-01-02 01:40:00|8272.5|8271.6|8274.1|8272.6|8274.5|8273.4|8272.3|8271.4|304
1735782300000|2025-01-02 01:45:00|8274.2|8272.7|8274.5|8273|8274.8|8273.7|8273.8|8272.6|230
1735782600000|2025-01-02 01:50:00|8274.4|8272.9|8274.1|8272.6|8275|8273.7|8273.6|8272.3|174
1735782900000|2025-01-02 01:55:00|8274.2|8272.7|8273.4|8272.5|8274.9|8273.7|8273.3|8272.1|195
1735783200000|2025-01-02 02:00:00|8273.5|8272.6|8274.2|8273.3|8274.2|8273.3|8273.3|8272.4|179
1735783500000|2025-01-02 02:05:00|8274|8273.1|8274.2|8272.7|8274.7|8273.6|8273.7|8272.6|209
1735783800000|2025-01-02 02:10:00|8274.1|8272.6|8273.9|8273|8274.1|8273.2|8272.8|8271.9|101
1735784100000|2025-01-02 02:15:00|8274|8273.1|8273.8|8272.9|8274.3|8273.4|8273.5|8272.6|105
1735784400000|2025-01-02 02:20:00|8273.9|8273|8275|8273.5|8275.1|8274|8273.5|8272.6|211
1735784700000|2025-01-02 02:25:00|8275.1|8273.6|8274.6|8273.7|8275.5|8274.3|8274.4|8273.2|109
1735785000000|2025-01-02 02:30:00|8274.7|8273.8|8275.6|8274.7|8275.8|8274.9|8274.7|8273.8|188
1735785300000|2025-01-02 02:35:00|8275.7|8274.8|8275.2|8274.3|8276.3|8275.4|8275|8274.1|239
1735785600000|2025-01-02 02:40:00|8275.3|8274.4|8276|8275.1|8276.6|8275.7|8275.3|8274.4|439
1735785900000|2025-01-02 02:45:00|8275.9|8275|8276.1|8275.2|8276.5|8275.5|8275.4|8274.2|179
1735786200000|2025-01-02 02:50:00|8275.8|8274.9|8275.6|8274.7|8276.2|8275|8274.9|8274|141
1735786500000|2025-01-02 02:55:00|8275.5|8274.6|8275.1|8274.2|8275.7|8274.8|8274.7|8273.8|139
1735786800000|2025-01-02 03:00:00|8275.2|8274.3|8275.2|8273.7|8275.9|8274.7|8274.9|8273.4|415
1735787100000|2025-01-02 03:05:00|8275.4|8273.9|8276.3|8274.8|8276.4|8274.9|8275.1|8273.6|134
1735787400000|2025-01-02 03:10:00|8276.1|8274.6|8276.4|8274.9|8277.2|8275.7|8275.8|8274.5|333
1735787700000|2025-01-02 03:15:00|8276.5|8275|8275.4|8273.9|8276.7|8275.2|8274.9|8273.4|191
1735788000000|2025-01-02 03:20:00|8275.3|8273.8|8275.4|8274.5|8275.5|8274.6|8274.8|8273.6|39
1735788300000|2025-01-02 03:25:00|8275.3|8274.4|8275.5|8274.6|8276|8274.7|8275.3|8274.2|45
1735788600000|2025-01-02 03:30:00|8275.4|8274.5|8276|8274.5|8276.3|8275.1|8274.9|8273.8|167
1735788900000|2025-01-02 03:35:00|8275.9|8274.4|8275.1|8273.6|8276.2|8274.8|8274.8|8273.3|167
1735789200000|2025-01-02 03:40:00|8274.8|8273.3|8274|8273.1|8275.2|8274.1|8273.4|8272.1|199
1735789500000|2025-01-02 03:45:00|8273.9|8273|8273.5|8272.6|8275.3|8274.1|8273.5|8272.5|143
1735789800000|2025-01-02 03:50:00|8273.6|8272.7|8274.2|8273.3|8274.5|8273.6|8273.5|8272.5|201
1735790100000|2025-01-02 03:55:00|8274.5|8273|8273.7|8272.8|8274.6|8273.5|8273.5|8272.6|79
1735790400000|2025-01-02 04:00:00|8273.8|8272.9|8274.8|8273.9|8275|8274.1|8273.6|8272.6|121
1735790700000|2025-01-02 04:05:00|8274.7|8273.8|8274|8273.1|8274.7|8273.8|8273.8|8272.9|67
1735791000000|2025-01-02 04:10:00|8274.4|8272.9|8274.1|8272.6|8274.4|8273.4|8273.8|8272.3|90
1735791300000|2025-01-02 04:15:00|8274|8272.5|8273.8|8272.3|8274.1|8272.8|8272.9|8271.7|274
1735791600000|2025-01-02 04:20:00|8273.9|8272.4|8273.1|8272.2|8274|8272.7|8273|8271.8|152
1735791900000|2025-01-02 04:25:00|8273|8272.1|8272.8|8271.9|8273.6|8272.2|8272.7|8271.5|101
1735792200000|2025-01-02 04:30:00|8272.9|8272|8271.2|8270.3|8272.9|8272|8270.9|8270|156
1735792500000|2025-01-02 04:35:00|8271.5|8270|8272.4|8271.5|8273.2|8272.3|8271.3|8269.8|249
1735792800000|2025-01-02 04:40:00|8272.5|8271.6|8272.6|8271.7|8273.2|8271.8|8272.3|8271.1|86
1735793100000|2025-01-02 04:45:00|8272.5|8271.6|8273.8|8272.9|8274.3|8273.3|8272.5|8271.6|383
1735793400000|2025-01-02 04:50:00|8273.6|8272.7|8273.4|8272.5|8274.1|8273.1|8273|8271.8|81
1735793700000|2025-01-02 04:55:00|8273.3|8272.4|8273.2|8272.3|8273.9|8273|8273.2|8272.3|92
1735794000000|2025-01-02 05:00:00|8273.4|8272.5|8273.2|8272.3|8274|8272.9|8272.9|8271.6|173
1735794300000|2025-01-02 05:05:00|8273.3|8272.4|8272.9|8272|8273.7|8272.6|8271.8|8270.9|135
1735794600000|2025-01-02 05:10:00|8273|8272.1|8273.4|8272.5|8273.7|8272.7|8272.7|8271.6|103
1735794900000|2025-01-02 05:15:00|8273.3|8272.4|8272.7|8271.8|8273.4|8272.5|8272.3|8271.4|99
1735795200000|2025-01-02 05:20:00|8272.6|8271.7|8271.5|8270.6|8273.1|8272|8271.5|8270.6|112
1735795500000|2025-01-02 05:25:00|8271.6|8270.7|8271|8270.1|8271.6|8270.7|8270.7|8269.5|81
1735795800000|2025-01-02 05:30:00|8271.1|8270.2|8270.6|8269.7|8271.5|8270.6|8270.4|8269.5|93
1735796100000|2025-01-02 05:35:00|8270.7|8269.8|8270.2|8269.3|8270.8|8269.9|8270.1|8269.1|100
1735796400000|2025-01-02 05:40:00|8270.3|8269.4|8269.5|8268.6|8270.7|8269.8|8269.5|8268.6|112
1735796700000|2025-01-02 05:45:00|8269.7|8268.8|8269.8|8268.9|8269.8|8268.9|8269.5|8268.6|42
1735797000000|2025-01-02 05:50:00|8269.7|8268.8|8270.3|8269.4|8270.4|8269.5|8269.5|8268.6|150
1735797300000|2025-01-02 05:55:00|8270.4|8269.5|8270.2|8269.3|8271|8269.9|8270.1|8269|149
1735797600000|2025-01-02 06:00:00|8270.1|8269.2|8269.5|8268.6|8270.3|8269.2|8269.1|8268.2|118
1735797900000|2025-01-02 06:05:00|8269.6|8268.7|8269.9|8268.4|8270.4|8268.9|8269.4|8268.1|161
1735798200000|2025-01-02 06:10:00|8270|8268.5|8271.4|8270.5|8271.4|8270.5|8269.7|8268.3|160
1735798500000|2025-01-02 06:15:00|8271.4|8270.5|8271.1|8270.2|8272|8271.1|8270.4|8269.4|188
1735798800000|2025-01-02 06:20:00|8271|8270.1|8271.1|8270.2|8271.1|8270.2|8270.3|8269.2|197
1735799100000|2025-01-02 06:25:00|8271|8270.1|8270.5|8269.6|8271.7|8270.6|8270.1|8269|184
1735799400000|2025-01-02 06:30:00|8270.4|8269.5|8269.9|8269|8270.5|8269.6|8269.5|8268.4|101
1735799700000|2025-01-02 06:35:00|8270|8269.1|8270|8269.1|8270.5|8269.3|8269.2|8268.3|211
1735800000000|2025-01-02 06:40:00|8269.9|8269|8271.2|8269.7|8271.2|8269.7|8269.9|8268.8|176
1735800300000|2025-01-02 06:45:00|8271.1|8269.6|8271.7|8270.2|8271.8|8270.5|8270.5|8269.3|185
1735800600000|2025-01-02 06:50:00|8271.6|8270.1|8271.5|8270|8271.7|8270.6|8270.2|8269|140
1735800900000|2025-01-02 06:55:00|8271.4|8269.9|8272|8271.1|8272.6|8271.2|8271|8269.7|249
1735801200000|2025-01-02 07:00:00|8272.1|8270.6|8274.5|8273|8274.7|8273.5|8271.7|8270.6|178
1735801500000|2025-01-02 07:05:00|8274.6|8273.1|8275.1|8274.2|8275.6|8274.7|8273.7|8272.8|158
1735801800000|2025-01-02 07:10:00|8275.4|8274.5|8274.5|8273.6|8275.6|8274.5|8274.2|8272.9|132
1735802100000|2025-01-02 07:15:00|8274.4|8273.5|8273.3|8272.4|8275|8274.1|8273.3|8272.4|99
1735802400000|2025-01-02 07:20:00|8273.4|8272.5|8273.8|8272.9|8274.5|8273.6|8273.2|8272.3|85
1735802700000|2025-01-02 07:25:00|8273.9|8273|8273.5|8272|8274.6|8273.3|8272.8|8271.6|90
1735803000000|2025-01-02 07:30:00|8273.6|8272.1|8273.7|8272.8|8274.7|8273.5|8273.5|8272|81
1735803300000|2025-01-02 07:35:00|8273.8|8272.9|8273.3|8272.4|8274.2|8273.3|8272.9|8272|87
1735803600000|2025-01-02 07:40:00|8273.6|8272.7|8274.9|8274|8275|8274.1|8273.4|8272.5|67
1735803900000|2025-01-02 07:45:00|8275|8274.1|8277|8276.1|8277.9|8276.9|8274.9|8274|87
1735804200000|2025-01-02 07:50:00|8276.9|8276|8276|8275.1|8277.5|8276.6|8275.6|8274.7|78
1735804500000|2025-01-02 07:55:00|8276.1|8275.2|8276.9|8275.4|8280.3|8279.4|8276|8275.1|185
1735804800000|2025-01-02 08:00:00|8276.8|8275.3|8283|8282.1|8283.3|8282.4|8276.8|8275.3|317
1735805100000|2025-01-02 08:05:00|8283.2|8282.3|8284.3|8283.4|8285.8|8284.9|8281.9|8281|219
1735805400000|2025-01-02 08:10:00|8284.4|8283.5|8279.9|8278.4|8284.6|8283.7|8279|8277.8|266
1735805700000|2025-01-02 08:15:00|8280|8278.5|8279.8|8278.9|8280.8|8279.9|8278.5|8277.2|305
1735806000000|2025-01-02 08:20:00|8279.7|8278.8|8282.5|8281|8283.5|8282|8279|8278.1|277
1735806300000|2025-01-02 08:25:00|8282.8|8281.3|8283|8281.5|8283.2|8282|8280.6|8279.6|269
1735806600000|2025-01-02 08:30:00|8283.1|8281.6|8284|8282.5|8284.4|8283.4|8281.9|8281|181
1735806900000|2025-01-02 08:35:00|8284.1|8282.6|8284.3|8283.4|8287.8|8286.9|8283.2|8282.2|324
1735807200000|2025-01-02 08:40:00|8284.4|8283.5|8286.3|8285.4|8286.5|8285.6|8283.6|8282.3|183
1735807500000|2025-01-02 08:45:00|8286.5|8285.6|8287.1|8285.6|8287.5|8286.6|8285.2|8284.3|229
1735807800000|2025-01-02 08:50:00|8287.2|8285.7|8288.7|8287.2|8288.8|8287.8|8286.7|8285.7|195
1735808100000|2025-01-02 08:55:00|8288.9|8287.4|8292.2|8290.7|8292.2|8291.1|8287.6|8286.3|289
1735808400000|2025-01-02 09:00:00|8292.3|8290.8|8295.2|8294.3|8295.6|8294.7|8291.1|8290.2|335
1735808700000|2025-01-02 09:05:00|8295.1|8294.2|8293.4|8291.9|8295.4|8294.2|8292.9|8291.6|226
1735809000000|2025-01-02 09:10:00|8293.3|8291.8|8294.2|8293.3|8295.6|8294.6|8292.8|8291.4|149
1735809300000|2025-01-02 09:15:00|8294.3|8293.4|8294.9|8293.4|8296.4|8295.5|8293.6|8292.7|140
1735809600000|2025-01-02 09:20:00|8294.8|8293.3|8294.1|8293.2|8295.3|8294.4|8293.4|8292.3|218
1735809900000|2025-01-02 09:25:00|8293.9|8293|8292|8289.8|8294.2|8293.3|8290.6|8289.7|119
1735810200000|2025-01-02 09:30:00|8292.6|8289.4|8293.6|8292.7|8293.6|8292.7|8290.8|8289.3|165
1735810500000|2025-01-02 09:35:00|8293.5|8292.6|8293.8|8292.9|8294.8|8293.9|8293.2|8292.3|164
1735810800000|2025-01-02 09:40:00|8293.9|8293|8294.3|8293.4|8294.7|8293.8|8293.2|8292.3|183
1735811100000|2025-01-02 09:45:00|8294.2|8293.3|8294.5|8293.6|8294.8|8293.9|8293.7|8292.8|122
1735811400000|2025-01-02 09:50:00|8294.4|8293.5|8293.7|8292.8|8295.3|8294.4|8293.2|8292.3|90
1735811700000|2025-01-02 09:55:00|8293.9|8293|8293.7|8292.2|8294.3|8293.2|8292.1|8291.2|138
1735812000000|2025-01-02 10:00:00|8293.4|8292.5|8294.9|8294|8296.2|8294.7|8292.8|8291.9|194
1735812300000|2025-01-02 10:05:00|8295|8294.1|8293.6|8292.7|8295.7|8294.3|8293.3|8292.4|166
1735812600000|2025-01-02 10:10:00|8293.7|8292.8|8291.4|8290.5|8294.2|8293.3|8291.3|8290.4|142
1735812900000|2025-01-02 10:15:00|8291.3|8290.4|8291.4|8290.5|8291.8|8290.9|8290.6|8289.4|129
1735813200000|2025-01-02 10:20:00|8291.6|8290.1|8293.3|8291.8|8293.3|8291.8|8291.2|8289.7|151
1735813500000|2025-01-02 10:25:00|8293.2|8291.7|8293.5|8292.6|8294.5|8293.1|8291.7|8290.8|146
1735813800000|2025-01-02 10:30:00|8293.4|8292.5|8292.5|8291.6|8294.5|8293.1|8291.3|8289.8|253
1735814100000|2025-01-02 10:35:00|8292.4|8291.5|8295.7|8294.2|8296|8295|8291.5|8290.6|276
1735814400000|2025-01-02 10:40:00|8295.8|8294.3|8298.1|8297.2|8300.4|8299.4|8295.5|8294.3|304
1735814700000|2025-01-02 10:45:00|8298.2|8297.3|8287.1|8285.6|8298.4|8297.5|8285.4|8283.9|437
1735815000000|2025-01-02 10:50:00|8287.2|8285.7|8291.2|8290.3|8293.7|8292.6|8286.3|8285.2|693
1735815300000|2025-01-02 10:55:00|8291.1|8290.2|8289.3|8288.4|8292|8291.1|8286.8|8285.3|351
1735815600000|2025-01-02 11:00:00|8289.6|8288.1|8292.6|8291.1|8293.5|8292|8289.1|8288.1|306
1735815900000|2025-01-02 11:05:00|8292.8|8291.3|8295.9|8295|8296.1|8295.2|8292.8|8291.3|259
1735816200000|2025-01-02 11:10:00|8295.8|8294.9|8297.2|8295.7|8298.1|8296.6|8295.6|8294.4|263
1735816500000|2025-01-02 11:15:00|8297.4|8295.9|8299.4|8297.9|8300|8298.7|8297.2|8295.7|258
1735816800000|2025-01-02 11:20:00|8299.2|8297.7|8300.3|8299.4|8300.5|8299.6|8298.7|8297.7|148
1735817100000|2025-01-02 11:25:00|8300.2|8299.3|8298.7|8297.2|8301.9|8301|8298.6|8297.1|219
1735817400000|2025-01-02 11:30:00|8298.6|8297.1|8295.2|8293.7|8299|8297.5|8294.9|8293.4|209
1735817700000|2025-01-02 11:35:00|8295.1|8293.6|8297.1|8295.6|8297.1|8295.6|8294.3|8293.3|207
1735818000000|2025-01-02 11:40:00|8297|8295.5|8297.6|8296.7|8298.2|8296.9|8296.3|8295.2|146
1735818300000|2025-01-02 11:45:00|8297.7|8296.8|8295.4|8293.9|8299.1|8297.8|8295.4|8293.9|159
1735818600000|2025-01-02 11:50:00|8295.1|8293.6|8295.1|8294.2|8295.1|8294.2|8291.8|8290.5|212
1735818900000|2025-01-02 11:55:00|8295|8294.1|8297|8296.1|8297.2|8296.2|8295|8294.1|156
1735819200000|2025-01-02 12:00:00|8297.1|8296.2|8297|8296.1|8298.4|8297.5|8296.3|8294.9|199
1735819500000|2025-01-02 12:05:00|8296.9|8296|8297.6|8296.7|8298|8296.8|8295.4|8294.5|196
1735819800000|2025-01-02 12:10:00|8297.7|8296.8|8299.2|8298.3|8299.7|8298.8|8297.7|8296.8|145
1735820100000|2025-01-02 12:15:00|8299|8298.1|8300.1|8299.2|8301.2|8300.3|8298.6|8297.5|196
1735820400000|2025-01-02 12:20:00|8300.2|8299.3|8300.9|8299.4|8301.4|8300.3|8299.9|8298.4|236
1735820700000|2025-01-02 12:25:00|8300.8|8299.3|8303.1|8301.6|8303.4|8302.3|8300.6|8299.1|188
1735821000000|2025-01-02 12:30:00|8303|8301.5|8302.1|8301.2|8303.7|8302.2|8301|8300.1|159
1735821300000|2025-01-02 12:35:00|8302.2|8301.3|8305.8|8304.9|8306.1|8305.2|8302|8301.1|173
1735821600000|2025-01-02 12:40:00|8305.9|8305|8307.5|8306.6|8309.7|8308.8|8305.4|8304.4|298
1735821900000|2025-01-02 12:45:00|8307.6|8306.7|8308.8|8307.9|8309.7|8308.3|8307.6|8306.3|290
1735822200000|2025-01-02 12:50:00|8308.7|8307.8|8310|8309.1|8311.3|8310.2|8308.6|8307.7|268
1735822500000|2025-01-02 12:55:00|8309.9|8309|8308.3|8307.4|8310.7|8309.4|8306.6|8305.1|437
1735822800000|2025-01-02 13:00:00|8308.4|8307.5|8309.7|8308.8|8311.1|8309.9|8307.6|8306.7|334
1735823100000|2025-01-02 13:05:00|8309.6|8308.7|8312.1|8311.2|8312.9|8311.7|8309.6|8308.7|228
1735823400000|2025-01-02 13:10:00|8312.3|8311.4|8316.4|8315.5|8317.5|8316|8312.3|8310.9|284
1735823700000|2025-01-02 13:15:00|8316.6|8315.7|8317.1|8316.2|8320.3|8319|8316.6|8315.7|254
1735824000000|2025-01-02 13:20:00|8317.6|8316.7|8315.1|8313.6|8318.9|8318|8314.7|8313.6|261
1735824300000|2025-01-02 13:25:00|8315.3|8313.8|8321.4|8311.8|8321.4|8318.1|8315|8311.8|381
1735824600000|2025-01-02 13:30:00|8321.6|8311.7|8318.6|8317.7|8322.4|8319.7|8316.4|8311.4|567
1735824900000|2025-01-02 13:35:00|8318.7|8317.8|8325|8323.5|8326.1|8325|8318.7|8317.8|536
1735825200000|2025-01-02 13:40:00|8324.9|8323.4|8324.2|8323.3|8325.9|8324.9|8323.1|8321.7|485
1735825500000|2025-01-02 13:45:00|8324.3|8323.4|8318.6|8317.7|8324.8|8323.9|8318.6|8317.7|382
1735825800000|2025-01-02 13:50:00|8318.7|8317.8|8315.5|8314.6|8318.9|8318|8313.3|8312.4|318
1735826100000|2025-01-02 13:55:00|8315.3|8314.4|8314.9|8314|8315.7|8314.8|8313.2|8312.1|314
1735826400000|2025-01-02 14:00:00|8314.8|8313.9|8315.7|8314.8|8316.8|8315.6|8314.7|8313.8|253
1735826700000|2025-01-02 14:05:00|8315.6|8314.7|8313.8|8312.3|8315.9|8315|8312.7|8311.3|301
1735827000000|2025-01-02 14:10:00|8313.7|8312.2|8310.7|8309.8|8314|8312.8|8310|8309|307
1735827300000|2025-01-02 14:15:00|8310.5|8309.6|8311.8|8310.9|8313.1|8311.9|8310|8309.1|285
1735827600000|2025-01-02 14:20:00|8311.7|8310.8|8317.2|8316.3|8318.2|8317.3|8311.7|8310.8|351
1735827900000|2025-01-02 14:25:00|8317|8316.1|8319.1|8318.2|8321|8319.5|8316.8|8315.7|353
1735828200000|2025-01-02 14:30:00|8319.4|8318.5|8319.7|8318.8|8322.5|8321|8318.7|8317.8|451
1735828500000|2025-01-02 14:35:00|8319.6|8318.7|8322.4|8321.5|8324.3|8323.1|8319.5|8318.6|362
1735828800000|2025-01-02 14:40:00|8322.5|8321.6|8319.7|8318.2|8322.5|8321.6|8319.2|8318.1|319
1735829100000|2025-01-02 14:45:00|8319.6|8318.1|8316.4|8315.5|8319.7|8318.2|8316.4|8315.5|347
1735829400000|2025-01-02 14:50:00|8316.3|8315.4|8312.7|8311.8|8316.9|8316|8312.4|8311.5|357
1735829700000|2025-01-02 14:55:00|8312.8|8311.9|8311.4|8309.9|8313.4|8312|8311.4|8309.9|348
1735830000000|2025-01-02 15:00:00|8311.2|8309.7|8315.3|8314.4|8315.8|8314.9|8310.7|8309.2|408
1735830300000|2025-01-02 15:05:00|8315.2|8314.3|8316.7|8315.8|8318.1|8317.1|8314.6|8313.7|307
1735830600000|2025-01-02 15:10:00|8316.8|8315.9|8320.1|8319.2|8320.1|8319.2|8316.6|8315.3|264
1735830900000|2025-01-02 15:15:00|8320.2|8319.3|8321.2|8320.3|8321.7|8320.8|8319.5|8318.6|244
1735831200000|2025-01-02 15:20:00|8321.3|8320.4|8320.1|8319.2|8321.4|8320.5|8318.5|8317.5|285
1735831500000|2025-01-02 15:25:00|8320.3|8319.4|8312.5|8311|8320.7|8319.8|8310.2|8308.7|638
1735831800000|2025-01-02 15:30:00|8312.4|8310.9|8312.1|8311.2|8313.8|8312.5|8311|8309.9|543
1735832100000|2025-01-02 15:35:00|8312|8311.1|8313.2|8312.3|8314.2|8313.3|8309.6|8308.4|388
1735832400000|2025-01-02 15:40:00|8313|8312.1|8314.1|8312.6|8317.1|8316.2|8312.9|8312|447
1735832700000|2025-01-02 15:45:00|8313.9|8312.4|8313.7|8312.2|8314.3|8313.4|8310.8|8309.6|448
1735833000000|2025-01-02 15:50:00|8313.6|8312.1|8310.8|8309.3|8315.6|8314.2|8309.9|8308.8|486
1735833300000|2025-01-02 15:55:00|8310.9|8309.4|8302.9|8302|8311|8309.7|8302.6|8301.5|579
1735833600000|2025-01-02 16:00:00|8303|8302.1|8284.4|8282.9|8304.6|8303.3|8276.4|8274.9|1101
1735833900000|2025-01-02 16:05:00|8284.7|8283.2|8291.8|8290.3|8294.5|8293|8284.7|8283.2|805
1735834200000|2025-01-02 16:10:00|8291.7|8290.2|8292.6|8291.1|8295|8293.6|8288.9|8287.4|629
1735834500000|2025-01-02 16:15:00|8292.9|8291.4|8291.8|8290.3|8294.3|8293.2|8291.4|8290.3|457
1735834800000|2025-01-02 16:20:00|8291.7|8290.2|8287.6|8286.7|8292|8290.9|8285.6|8284.3|493
1735835100000|2025-01-02 16:25:00|8287.7|8286.8|8287.3|8285.8|8289.8|8288.8|8287.2|8285.7|361
1735835400000|2025-01-02 16:30:00|8287.2|8285.7|8289|8287.5|8289.1|8287.7|8285.7|8284.4|404
1735835700000|2025-01-02 16:35:00|8288.9|8287.4|8282.8|8281.3|8289.2|8287.7|8281.7|8280.5|367
1735836000000|2025-01-02 16:40:00|8282.7|8281.2|8285.1|8284.2|8285.7|8284.6|8281.9|8280.7|402
1735836300000|2025-01-02 16:45:00|8284.7|8283.8|8285.1|8283.6|8285.8|8284.9|8283.1|8282|309
1735836600000|2025-01-02 16:50:00|8285.2|8283.7|8290.9|8290|8291.1|8290.2|8284.9|8283.7|425
1735836900000|2025-01-02 16:55:00|8291|8290.1|8292.9|8291.4|8295|8293.8|8290.6|8289.7|685
1735837200000|2025-01-02 17:00:00|8293|8291.5|8291.3|8290.4|8293.4|8292|8289.8|8288.9|340
1735837500000|2025-01-02 17:05:00|8291.4|8290.5|8295.3|8293.8|8295.3|8294.4|8291.4|8290.5|291
1735837800000|2025-01-02 17:10:00|8295.2|8293.7|8291.7|8290.8|8296|8294.8|8291.4|8290.5|377
1735838100000|2025-01-02 17:15:00|8291.6|8290.7|8291.6|8290.7|8293.5|8292.1|8291.2|8290.3|280
1735838400000|2025-01-02 17:20:00|8291.5|8290.6|8292.5|8291|8293.2|8291.9|8290.6|8289.7|267
1735838700000|2025-01-02 17:25:00|8292.4|8290.9|8294.6|8293.1|8295.1|8294.1|8291.7|8290.8|318
1735839000000|2025-01-02 17:30:00|8294.5|8293|8295.4|8293.9|8295.8|8294.4|8293.2|8291.9|380
1735839300000|2025-01-02 17:35:00|8295.5|8294|8298.8|8297.9|8299.4|8298.4|8295.1|8294|298
1735839600000|2025-01-02 17:40:00|8298.7|8297.8|8298.7|8297.8|8300|8299.1|8298|8297.1|342
1735839900000|2025-01-02 17:45:00|8298.9|8298|8299.5|8298|8299.6|8298.3|8298.3|8297|272
1735840200000|2025-01-02 17:50:00|8299.4|8297.9|8298.2|8297.3|8299.9|8298.8|8297.2|8295.9|261
1735840500000|2025-01-02 17:55:00|8298.1|8297.2|8297.3|8296.4|8299|8297.7|8296.5|8295.2|337
1735840800000|2025-01-02 18:00:00|8297.4|8296.5|8297.3|8296.4|8297.8|8296.9|8295.5|8294.4|262
1735841100000|2025-01-02 18:05:00|8297.2|8296.3|8296.5|8295.6|8297.7|8296.8|8295|8294.1|186
1735841400000|2025-01-02 18:10:00|8296.4|8295.5|8297.5|8296.6|8298.2|8297.3|8296.4|8295.5|246
1735841700000|2025-01-02 18:15:00|8297.6|8296.7|8297.1|8295.6|8298.2|8297.3|8296.7|8295.4|227
1735842000000|2025-01-02 18:20:00|8297|8295.5|8296.2|8294.7|8297|8295.6|8294.5|8293.2|246
1735842300000|2025-01-02 18:25:00|8296.1|8294.6|8293.9|8293|8296.2|8294.8|8293.8|8292.6|181
1735842600000|2025-01-02 18:30:00|8294|8293.1|8293|8291.5|8295.2|8293.7|8293|8291.5|224
1735842900000|2025-01-02 18:35:00|8293.1|8291.6|8292.9|8292|8293.7|8292.7|8292.5|8291.4|136
1735843200000|2025-01-02 18:40:00|8292.8|8291.9|8292.4|8291.5|8294.7|8293.8|8292.4|8291.5|197
1735843500000|2025-01-02 18:45:00|8292.5|8291.6|8292.1|8291.2|8292.8|8291.9|8291.3|8290.4|194
1735843800000|2025-01-02 18:50:00|8292.2|8291.3|8293.3|8292.4|8293.7|8292.8|8292|8291.1|218
1735844100000|2025-01-02 18:55:00|8293.1|8292.2|8292.4|8291.5|8293.2|8292.3|8292|8291.1|180
1735844400000|2025-01-02 19:00:00|8292|8291.1|8292.1|8291.2|8292.9|8292|8291.6|8290.7|183
1735844700000|2025-01-02 19:05:00|8292|8291.1|8291.2|8290.3|8292.5|8291.6|8291.2|8290.3|136
1735845000000|2025-01-02 19:10:00|8291.3|8290.4|8290.4|8288.9|8291.4|8290.4|8289.9|8288.7|182
1735845300000|2025-01-02 19:15:00|8290.3|8288.8|8290.1|8289.2|8290.5|8289.4|8289.4|8288.5|150
1735845600000|2025-01-02 19:20:00|8290.2|8289.3|8289.1|8288.2|8290.2|8289.3|8287.6|8286.7|159
1735845900000|2025-01-02 19:25:00|8289.2|8288.3|8288|8287.1|8289.2|8288.3|8287.4|8286.5|178
1735846200000|2025-01-02 19:30:00|8287.7|8286.8|8288.5|8287|8289.2|8287.7|8286.8|8285.7|235
1735846500000|2025-01-02 19:35:00|8288.4|8286.9|8288.5|8287.6|8289.9|8288.7|8288.4|8286.9|188
1735846800000|2025-01-02 19:40:00|8288.6|8287.7|8289.7|8288.2|8290|8288.5|8288.5|8287.4|183
1735847100000|2025-01-02 19:45:00|8289.8|8288.3|8288.3|8286.8|8289.8|8288.6|8287.5|8286|155
1735847400000|2025-01-02 19:50:00|8288.4|8286.9|8287.1|8286.2|8288.5|8287|8286.6|8285.7|138
1735847700000|2025-01-02 19:55:00|8287|8286.1|8288.3|8287.4|8288.7|8287.4|8286.4|8285.5|199
1735848000000|2025-01-02 20:00:00|8288.2|8287.3|8286.1|8285.2|8288.3|8287.4|8285.8|8284.9|221
1735848300000|2025-01-02 20:05:00|8286.2|8285.3|8286.9|8286|8287.3|8286.2|8285.9|8284.9|152
1735848600000|2025-01-02 20:10:00|8286.8|8285.9|8286.5|8285.6|8287.4|8286|8286.1|8285.2|188
1735848900000|2025-01-02 20:15:00|8286.6|8285.7|8287.3|8286.4|8287.8|8286.6|8286.5|8285.6|166
1735849200000|2025-01-02 20:20:00|8287.4|8286.5|8288.4|8286.9|8288.4|8286.9|8286.9|8285.9|222
1735849500000|2025-01-02 20:25:00|8288.5|8287|8288.3|8286.8|8288.7|8287.4|8287.7|8286.4|222
1735849800000|2025-01-02 20:30:00|8288.4|8286.9|8288.7|8287.8|8289.2|8288.1|8287.8|8286.5|330
1735850100000|2025-01-02 20:35:00|8288.8|8287.9|8288.2|8287.3|8289.3|8288.4|8287.8|8286.9|233
1735850400000|2025-01-02 20:40:00|8288|8287.1|8289|8287.5|8289.3|8288.4|8288|8287|247
1735850700000|2025-01-02 20:45:00|8289.1|8287.6|8289|8287.5|8289.2|8288.1|8288.1|8287.1|249
1735851000000|2025-01-02 20:50:00|8289.1|8287.6|8289.1|8288.2|8289.5|8288.4|8288.5|8287|277
1735851300000|2025-01-02 20:55:00|8289.3|8288.4|8290.5|8289|8290.8|8289.3|8289|8287.9|261
1735851600000|2025-01-02 21:00:00|8290.6|8289.1|8290.8|8289.9|8291.4|8290.5|8290.1|8288.8|87
1735851900000|2025-01-02 21:05:00|8290.9|8290|8292|8290.5|8292.3|8291|8290.9|8289.7|110
1735852200000|2025-01-02 21:10:00|8291.9|8290.4|8291.7|8290.2|8292.4|8290.9|8291.7|8290.2|95
1735852500000|2025-01-02 21:15:00|8291.8|8290.3|8291.7|8290.2|8291.8|8290.8|8291.3|8290.1|37
1735852800000|2025-01-02 21:20:00|8291.8|8290.3|8292.3|8290.8|8292.3|8291.2|8291.5|8290.3|44
1735853100000|2025-01-02 21:25:00|8292.2|8291.3|8292|8291.1|8292.4|8291.3|8291.6|8290.5|58
1735853400000|2025-01-02 21:30:00|8292.1|8291.2|8292.2|8291.3|8292.4|8291.5|8291.2|8290.1|89
1735853700000|2025-01-02 21:35:00|8291.9|8291|8292.3|8291.4|8292.5|8291.4|8291.8|8290.9|52
1735854000000|2025-01-02 21:40:00|8292.2|8291.3|8292.6|8291.7|8293.1|8291.9|8292|8291|126
1735854300000|2025-01-02 21:45:00|8292.7|8291.8|8293.5|8292|8293.5|8292.1|8292.3|8290.8|100
1735854600000|2025-01-02 21:50:00|8293.6|8292.1|8293.7|8292.2|8293.9|8292.4|8292.9|8291.4|273
1735854900000|2025-01-02 21:55:00|8294.2|8291.8|8298.5|8286.6|8298.5|8292|8293.7|8286.6|185
1735855200000|2025-01-02 22:00:00|8294.7|8282.8|8295|8283.1|8295|8283.1|8294.7|8282.8|2
1735855500000|2025-01-02 22:05:00|8296.4|8284.5|8295.2|8283.3|8297.2|8285.3|8295.2|8283.3|7
1735855800000|2025-01-02 22:10:00|8296.5|8284.6|8296.1|8284.2|8296.6|8284.7|8295.1|8283.2|9
1735856100000|2025-01-02 22:15:00|8296.9|8285.5|8297.8|8286.3|8299.1|8287.7|8295.7|8285.1|44
1735856400000|2025-01-02 22:20:00|8297.6|8286.2|8298.4|8286.5|8298.4|8286.5|8292.1|8280.3|284
1735856700000|2025-01-02 22:25:00|8298.3|8286.4|8295.4|8286.6|8299.5|8288.6|8294.2|8282.3|95
1735857000000|2025-01-02 22:30:00|8295.3|8286.7|8294.7|8288|8297.1|8289.6|8294.6|8283.8|29
1735857600000|2025-01-02 22:40:00|8297.3|8290.7|8293.1|8288.5|8297.3|8291|8293|8288.5|47
1735857900000|2025-01-02 22:45:00|8293.2|8288.4|8293.7|8288.7|8297.7|8289.6|8293.2|8288.3|21
1735858200000|2025-01-02 22:50:00|8294.1|8288.6|8296.5|8290.5|8297.9|8290.5|8292.8|8288|54
1735858500000|2025-01-02 22:55:00|8296.6|8290.4|8292.7|8287.1|8297.5|8290.4|8292.7|8285.9|119
1735858800000|2025-01-02 23:00:00|8293.4|8287.4|8295.8|8293.4|8298.4|8293.4|8293.1|8285.4|161
1735859100000|2025-01-02 23:05:00|8295.4|8293.9|8294|8292.5|8295.5|8293.9|8294|8292|51
1735859400000|2025-01-02 23:10:00|8294.4|8292|8294.3|8292.8|8294.6|8293.1|8293.7|8292|57
1735859700000|2025-01-02 23:15:00|8294.2|8292.7|8293.7|8292.2|8294.3|8292.8|8293.4|8291.9|61
1735860000000|2025-01-02 23:20:00|8293.6|8292.1|8293.1|8291.6|8294.2|8292.7|8293|8291.5|42
1735860300000|2025-01-02 23:25:00|8293.2|8291.7|8294.7|8293.2|8294.9|8293.4|8293.1|8291.6|56
1735860600000|2025-01-02 23:30:00|8294.9|8293.4|8294.6|8293.1|8294.9|8293.4|8294.5|8293|61
1735860900000|2025-01-02 23:35:00|8294.8|8293.3|8294.5|8293|8294.9|8293.4|8294.2|8292.7|32
1735861200000|2025-01-02 23:40:00|8294.3|8292.8|8294.7|8293.2|8295.5|8294.1|8294.3|8292.8|37
1735861500000|2025-01-02 23:45:00|8295|8293.5|8294.5|8293|8295|8293.5|8294.4|8292.9|40
1735861800000|2025-01-02 23:50:00|8294.4|8292.9|8294.7|8293.2|8295|8293.5|8294.3|8292.8|35
1735862100000|2025-01-02 23:55:00|8294.5|8293|8294.8|8293.3|8295|8293.5|8294.5|8293|57
1735862400000|2025-01-03 00:00:00|8294.9|8293.4|8295.4|8293.9|8295.5|8294|8294.8|8293.3|51
1735862700000|2025-01-03 00:05:00|8295.3|8293.8|8294.8|8293.3|8295.5|8294|8294.8|8293.3|60
1735863000000|2025-01-03 00:10:00|8294.7|8293.2|8294.5|8293|8295|8293.5|8294.4|8292.9|46
1735863300000|2025-01-03 00:15:00|8294.4|8292.9|8293.5|8292.6|8294.5|8293|8293.2|8292.2|61
1735863600000|2025-01-03 00:20:00|8293.4|8292.5|8292.8|8291.3|8293.8|8292.5|8292.7|8291.2|37
1735863900000|2025-01-03 00:25:00|8292.7|8291.2|8293|8292.1|8293.5|8292.4|8292.4|8291.2|55
1735864200000|2025-01-03 00:30:00|8292.8|8291.9|8293.2|8292.3|8293.5|8292.4|8292.7|8291.7|40
1735864500000|2025-01-03 00:35:00|8293.1|8292.2|8293.2|8292.3|8293.5|8292.3|8292.7|8291.7|49
1735864800000|2025-01-03 00:40:00|8293.1|8292.2|8293.2|8291.7|8293.5|8292.3|8292.8|8291.4|69
1735865100000|2025-01-03 00:45:00|8293.3|8291.8|8293.5|8292.6|8293.5|8292.6|8292.3|8291.2|50
1735865400000|2025-01-03 00:50:00|8293.8|8292.3|8294.2|8292.7|8294.2|8292.9|8293.5|8292.2|50
1735865700000|2025-01-03 00:55:00|8294.4|8292.9|8294.2|8292.7|8294.8|8293.3|8293.6|8292.5|94
1735866000000|2025-01-03 01:00:00|8294.1|8292.6|8292.4|8291.5|8294.1|8292.6|8292.1|8291.2|152
1735866300000|2025-01-03 01:05:00|8292.5|8291.6|8292.7|8291.8|8293.2|8291.8|8292.2|8290.9|93
1735866600000|2025-01-03 01:10:00|8292.6|8291.7|8292.2|8291.3|8293|8291.8|8291.6|8290.7|118
1735866900000|2025-01-03 01:15:00|8292.3|8291.4|8291.2|8290.3|8292.4|8291.4|8290.4|8288.9|123
1735867200000|2025-01-03 01:20:00|8291.3|8289.8|8291|8290.1|8291.9|8291|8290.6|8289.4|117
1735867500000|2025-01-03 01:25:00|8291.1|8290.2|8291.4|8290.5|8291.7|8290.8|8290.9|8289.8|67
1735867800000|2025-01-03 01:30:00|8291.5|8290.6|8292.4|8290.9|8292.4|8291|8291.3|8290.1|103
1735868100000|2025-01-03 01:35:00|8292|8291.1|8292.3|8290.8|8292.6|8291.4|8291.9|8290.8|74
1735868400000|2025-01-03 01:40:00|8291.8|8290.9|8292.5|8291.6|8292.5|8291.6|8291.3|8289.8|115
1735868700000|2025-01-03 01:45:00|8292.4|8291.5|8292|8291.1|8292.8|8291.9|8291.8|8290.3|72
1735869000000|2025-01-03 01:50:00|8292.2|8290.7|8291.4|8289.9|8292.3|8291.1|8291|8289.8|54
1735869300000|2025-01-03 01:55:00|8291.3|8289.8|8290.6|8289.7|8291.7|8290.2|8289.9|8289|77
1735869600000|2025-01-03 02:00:00|8290.5|8289.6|8292.3|8290.8|8292.5|8291.6|8290.5|8289.6|78
1735869900000|2025-01-03 02:05:00|8292.4|8290.9|8291.6|8290.1|8292.4|8290.9|8291.4|8289.9|128
1735870200000|2025-01-03 02:10:00|8291.3|8290.4|8290.3|8289.4|8291.8|8290.8|8290.2|8289.3|80
1735870500000|2025-01-03 02:15:00|8290.4|8289.5|8289.5|8288.6|8290.4|8289.5|8289|8288.1|170
1735870800000|2025-01-03 02:20:00|8289.4|8288.5|8289.9|8289|8290.3|8289.2|8289.2|8288.1|131
1735871100000|2025-01-03 02:25:00|8289.7|8288.8|8290.5|8289.6|8290.5|8289.6|8289.5|8288.4|149
1735871400000|2025-01-03 02:30:00|8290.4|8289.5|8291.2|8290.3|8291.4|8290.5|8290|8289.1|99
1735871700000|2025-01-03 02:35:00|8291.3|8290.4|8290.5|8289.6|8291.9|8291|8290.2|8289.3|49
1735872000000|2025-01-03 02:40:00|8290.9|8289.4|8290.1|8289.2|8291.2|8290|8290.1|8288.9|48
1735872300000|2025-01-03 02:45:00|8289.9|8289|8292.2|8291.3|8292.4|8291.4|8289.9|8289|108
1735872600000|2025-01-03 02:50:00|8292.3|8291.4|8292.2|8290.7|8292.8|8291.5|8292|8290.7|70
1735872900000|2025-01-03 02:55:00|8292.1|8290.6|8290.9|8289.4|8292.2|8290.8|8290.5|8289.4|66
1735873200000|2025-01-03 03:00:00|8290.8|8289.3|8290.2|8288.7|8290.9|8289.8|8289.8|8288.6|95
1735873500000|2025-01-03 03:05:00|8290.1|8288.6|8290.3|8288.8|8290.6|8289.1|8290.1|8288.6|86
1735873800000|2025-01-03 03:10:00|8290.2|8288.7|8288.9|8287.4|8290.3|8288.8|8288.2|8286.7|144
1735874100000|2025-01-03 03:15:00|8288.8|8287.3|8288.1|8287.2|8289|8287.7|8287.8|8286.9|84
1735874400000|2025-01-03 03:20:00|8288|8287.1|8288.2|8287.3|8288.4|8287.4|8287.6|8286.6|72
1735874700000|2025-01-03 03:25:00|8288.1|8287.2|8289.4|8288.5|8289.6|8288.7|8287.5|8286.6|111
1735875000000|2025-01-03 03:30:00|8289.3|8288.4|8288.2|8287.3|8289.7|8288.8|8288.2|8287.3|49
1735875300000|2025-01-03 03:35:00|8288.1|8287.2|8288.4|8287.5|8288.7|8287.5|8287.8|8286.9|56
1735875600000|2025-01-03 03:40:00|8288.2|8287.3|8287.8|8286.9|8288.8|8287.5|8287.8|8286.6|61
1735875900000|2025-01-03 03:45:00|8287.9|8287|8287.6|8286.1|8288|8287|8287.1|8286.1|77
1735876200000|2025-01-03 03:50:00|8287.5|8286|8287.9|8286.4|8288|8286.5|8286.8|8285.9|104
1735876500000|2025-01-03 03:55:00|8287.6|8286.7|8287.3|8286.4|8287.7|8286.8|8286.4|8285.5|78
1735876800000|2025-01-03 04:00:00|8287.4|8286.5|8286.8|8285.9|8287.4|8286.5|8286.6|8285.4|70
1735877100000|2025-01-03 04:05:00|8287.1|8285.6|8287|8285.5|8287.1|8285.9|8285.8|8284.9|106
1735877400000|2025-01-03 04:10:00|8286.8|8285.9|8286.7|8285.2|8286.8|8285.9|8286|8284.8|80
1735877700000|2025-01-03 04:15:00|8286.4|8285.5|8286.7|8285.8|8286.8|8285.8|8286.2|8285|84
1735878000000|2025-01-03 04:20:00|8286.6|8285.7|8286.6|8285.7|8286.9|8286|8285.7|8284.8|80
1735878300000|2025-01-03 04:25:00|8286.9|8285.4|8285.8|8284.9|8286.9|8285.5|8285.5|8284.5|74
1735878600000|2025-01-03 04:30:00|8285.7|8284.8|8286.1|8285.2|8286.4|8285.2|8285.7|8284.5|69
1735878900000|2025-01-03 04:35:00|8286|8285.1|8286.6|8285.7|8286.8|8285.7|8286|8285.1|71
1735879200000|2025-01-03 04:40:00|8286.5|8285.6|8286|8285.1|8286.9|8285.7|8285.9|8284.7|49
1735879500000|2025-01-03 04:45:00|8286.1|8285.2|8287|8285.5|8287|8285.5|8285.7|8284.7|75
1735879800000|2025-01-03 04:50:00|8286.7|8285.8|8286.8|8285.3|8287.1|8285.9|8286.4|8285.2|63
1735880100000|2025-01-03 04:55:00|8286.9|8285.4|8286.5|8285.6|8286.9|8285.7|8286.2|8285.1|88
1735880400000|2025-01-03 05:00:00|8286.4|8285.5|8286.5|8285.6|8286.9|8285.8|8285.8|8284.3|131
1735880700000|2025-01-03 05:05:00|8286.4|8285.5|8286.8|8285.3|8287.6|8286.2|8286.4|8285.2|143
1735881000000|2025-01-03 05:10:00|8286.6|8285.1|8287.3|8285.8|8287.5|8286|8286.6|8285.1|157
1735881300000|2025-01-03 05:15:00|8287.2|8285.7|8287.8|8286.3|8288.3|8286.8|8287.1|8285.6|132
1735881600000|2025-01-03 05:20:00|8288|8286.5|8287.6|8286.7|8288.6|8287.7|8287.4|8286|113
1735881900000|2025-01-03 05:25:00|8287.7|8286.8|8288.1|8287.2|8288.5|8287.4|8287.5|8286.6|98
1735882200000|2025-01-03 05:30:00|8288|8287.1|8288.2|8286.7|8288.5|8287.4|8287.4|8286.2|91
1735882500000|2025-01-03 05:35:00|8288.1|8286.6|8288.2|8287.3|8288.4|8287.3|8287.3|8286.4|70
1735882800000|2025-01-03 05:40:00|8288.1|8287.2|8287.4|8286.5|8288.1|8287.2|8287.2|8286.1|87
1735883100000|2025-01-03 05:45:00|8287.5|8286.6|8286.8|8285.3|8287.5|8286.6|8286.4|8285.2|120
1735883400000|2025-01-03 05:50:00|8286.4|8285.5|8286.8|8285.9|8287|8286|8286.1|8285.2|133
1735883700000|2025-01-03 05:55:00|8286.9|8286|8287.2|8286.3|8287.7|8286.6|8286.8|8285.9|156
1735884000000|2025-01-03 06:00:00|8287.3|8286.4|8287.4|8286.5|8288.2|8287.2|8287|8285.9|148
1735884300000|2025-01-03 06:05:00|8287.3|8286.4|8286.8|8285.9|8287.8|8286.7|8286.8|8285.9|113
1735884600000|2025-01-03 06:10:00|8286.9|8286|8286.9|8286|8287.5|8286.6|8286.7|8285.6|116
1735884900000|2025-01-03 06:15:00|8287|8286.1|8286.2|8285.3|8287|8286.1|8285.8|8284.9|98
1735885200000|2025-01-03 06:20:00|8286.5|8285|8285.9|8285|8286.5|8285.3|8285.5|8284.4|89
1735885500000|2025-01-03 06:25:00|8285.8|8284.9|8286.1|8285.2|8286.4|8285.3|8285.4|8284.3|112
1735885800000|2025-01-03 06:30:00|8286.2|8285.3|8286.4|8285.5|8286.9|8285.5|8285.8|8284.7|145
1735886100000|2025-01-03 06:35:00|8286.6|8285.1|8286.3|8284.8|8286.8|8285.8|8285.9|8284.6|104
1735886400000|2025-01-03 06:40:00|8286.2|8284.7|8286.7|8285.2|8287.1|8285.8|8286|8284.7|113
1735886700000|2025-01-03 06:45:00|8286.6|8285.1|8287.3|8286.4|8287.3|8286.4|8286.4|8284.9|74
1735887000000|2025-01-03 06:50:00|8287.2|8286.3|8287.1|8286.2|8287.9|8286.5|8286.6|8285.5|149
1735887300000|2025-01-03 06:55:00|8287|8286.1|8287.7|8286.2|8288.3|8287|8286.7|8285.8|148
1735887600000|2025-01-03 07:00:00|8287.5|8286.6|8288.7|8287.2|8289|8287.9|8287.5|8286.4|203
1735887900000|2025-01-03 07:05:00|8288.6|8287.1|8288.9|8288|8289.7|8288.5|8287.8|8286.7|150
1735888200000|2025-01-03 07:10:00|8289|8288.1|8291|8289.5|8291.1|8289.6|8288.8|8287.6|134
1735888500000|2025-01-03 07:15:00|8290.7|8289.8|8290.1|8288.6|8290.8|8289.8|8288.5|8287|307
1735888800000|2025-01-03 07:20:00|8290|8288.5|8294.1|8293.2|8294.2|8293.2|8289.8|8288.3|352
1735889100000|2025-01-03 07:25:00|8294|8293.1|8294.1|8292.6|8295.5|8294.1|8293.6|8292.6|257
1735889400000|2025-01-03 07:30:00|8294|8292.5|8295.8|8294.3|8296.1|8294.6|8293.8|8292.3|217
1735889700000|2025-01-03 07:35:00|8295.7|8294.2|8296.1|8295.2|8296.2|8295.3|8294.4|8293.1|162
1735890000000|2025-01-03 07:40:00|8296|8295.1|8297.3|8296.4|8297.9|8297|8295.6|8294.7|109
1735890300000|2025-01-03 07:45:00|8297.4|8296.5|8298.1|8296.6|8298.3|8296.8|8296.8|8295.9|82
1735890600000|2025-01-03 07:50:00|8298.2|8296.7|8298.5|8297.6|8299.4|8298.1|8297.7|8296.5|132
1735890900000|2025-01-03 07:55:00|8298.3|8297.4|8291.8|8290.9|8299.3|8298.4|8291.8|8290.8|266
1735891200000|2025-01-03 08:00:00|8291.7|8290.8|8293.7|8292.8|8294.5|8293.6|8290.6|8289.6|345
1735891500000|2025-01-03 08:05:00|8293.8|8292.9|8293.3|8292.4|8295.4|8294.4|8292.1|8291.2|257
1735891800000|2025-01-03 08:10:00|8293.1|8292.2|8296.7|8295.2|8297|8296.1|8292.7|8291.4|225
1735892100000|2025-01-03 08:15:00|8296.8|8295.3|8296.7|8295.8|8297.5|8296.6|8295.7|8294.6|161
1735892400000|2025-01-03 08:20:00|8296.8|8295.9|8296.4|8295.5|8297.8|8296.9|8295.2|8294|185
1735892700000|2025-01-03 08:25:00|8296.5|8295.6|8295.4|8294.5|8297.2|8296.1|8294.5|8293.2|203
1735893000000|2025-01-03 08:30:00|8295.5|8294.6|8293.2|8292.3|8295.6|8294.7|8292.5|8291.5|238
1735893300000|2025-01-03 08:35:00|8293|8292.1|8289.6|8288.7|8293.3|8292.4|8289.4|8288.5|182
1735893600000|2025-01-03 08:40:00|8289.9|8289|8290.7|8289.8|8291.7|8290.8|8288.5|8287.6|171
1735893900000|2025-01-03 08:45:00|8290.4|8289.5|8295.3|8294.4|8296|8295.1|8290.2|8289.3|207
1735894200000|2025-01-03 08:50:00|8295.2|8294.3|8296.2|8294.7|8296.9|8295.5|8294.7|8293.8|111
1735894500000|2025-01-03 08:55:00|8296.3|8294.8|8295.6|8294.1|8297.1|8296.1|8295|8293.8|156
1735894800000|2025-01-03 09:00:00|8295.8|8294.3|8293.4|8292.5|8296.4|8295.3|8292.8|8291.5|200
1735895100000|2025-01-03 09:05:00|8293.5|8292.6|8294.2|8293.3|8294.6|8293.4|8292.8|8291.9|152
1735895400000|2025-01-03 09:10:00|8294.3|8293.4|8297.6|8296.7|8298.3|8297.4|8294.3|8293.2|279
1735895700000|2025-01-03 09:15:00|8297.7|8296.8|8298.5|8297.6|8298.9|8298|8297.1|8295.8|146
1735896000000|2025-01-03 09:20:00|8298.6|8297.7|8297.3|8296.4|8300|8299.1|8296.8|8295.9|181
1735896300000|2025-01-03 09:25:00|8297.5|8296.6|8296.8|8295.3|8298|8297|8296|8294.9|154
1735896600000|2025-01-03 09:30:00|8296.7|8295.2|8296.2|8295.3|8297.4|8296.5|8295.4|8294.3|153
1735896900000|2025-01-03 09:35:00|8296.1|8295.2|8295.2|8294.3|8296.4|8295.2|8294|8292.6|178
1735897200000|2025-01-03 09:40:00|8295.3|8294.4|8296|8295.1|8296.3|8295.4|8295|8294.1|74
1735897500000|2025-01-03 09:45:00|8295.9|8295|8295.3|8294.4|8296.7|8295.8|8294.8|8293.9|146
1735897800000|2025-01-03 09:50:00|8295.1|8294.2|8295|8294.1|8296.4|8295.5|8294.5|8293.6|154
1735898100000|2025-01-03 09:55:00|8294.9|8294|8295.1|8294.2|8295.6|8294.7|8294.1|8293.2|128
1735898400000|2025-01-03 10:00:00|8295|8294.1|8296.7|8295.8|8297.8|8296.3|8294.6|8293.7|153
1735898700000|2025-01-03 10:05:00|8296.8|8295.9|8296.6|8295.7|8296.8|8295.9|8294.3|8293.4|139
1735899000000|2025-01-03 10:10:00|8296.5|8295.6|8296.6|8295.1|8297.2|8296|8294.8|8293.9|205
1735899300000|2025-01-03 10:15:00|8296.7|8295.2|8299.7|8298.2|8300.2|8298.9|8296.3|8295.1|171
1735899600000|2025-01-03 10:20:00|8299.8|8298.3|8299.8|8298.9|8300.3|8299.4|8298.4|8297.5|121
1735899900000|2025-01-03 10:25:00|8299.7|8298.8|8299.4|8298.5|8300.3|8299.3|8299|8297.8|114
1735900200000|2025-01-03 10:30:00|8299.3|8298.4|8299.3|8298.4|8300.4|8299.5|8299.2|8298|84
1735900500000|2025-01-03 10:35:00|8299.2|8298.3|8299.4|8298.5|8300.1|8298.9|8299|8297.6|115
1735900800000|2025-01-03 10:40:00|8299.5|8298.6|8297.7|8296.8|8299.9|8298.7|8296.8|8295.9|134
1735901100000|2025-01-03 10:45:00|8297.5|8296.6|8296.9|8296|8297.5|8296.6|8295.4|8294.5|141
1735901400000|2025-01-03 10:50:00|8296.8|8295.9|8297.7|8296.2|8297.7|8296.3|8296|8294.5|107
1735901700000|2025-01-03 10:55:00|8297.8|8296.3|8296.9|8296|8298.1|8297|8295.9|8294.8|134
1735902000000|2025-01-03 11:00:00|8297|8296.1|8295.7|8294.8|8297.9|8297|8295.3|8294.1|205
1735902300000|2025-01-03 11:05:00|8296.1|8294.6|8296.6|8295.1|8296.6|8295.1|8293.7|8292.2|230
1735902600000|2025-01-03 11:10:00|8296.7|8295.2|8295.5|8294.6|8297.3|8296.2|8295.3|8294.4|260
1735902900000|2025-01-03 11:15:00|8295.2|8294.3|8295.8|8294.9|8296.6|8295.7|8294.8|8293.9|147
1735903200000|2025-01-03 11:20:00|8295.9|8295|8295.5|8294.6|8296.2|8295.3|8294|8293.1|152
1735903500000|2025-01-03 11:25:00|8295.6|8294.7|8295.9|8295|8296.1|8295.2|8294.5|8293.6|100
1735903800000|2025-01-03 11:30:00|8296.2|8295.3|8298.9|8298|8299.4|8298.5|8294.8|8293.9|194
1735904100000|2025-01-03 11:35:00|8299|8298.1|8300.3|8299.4|8300.6|8299.7|8297.9|8297|124
1735904400000|2025-01-03 11:40:00|8300.2|8299.3|8298.4|8297.5|8300.6|8299.6|8298.1|8297.2|118
1735904700000|2025-01-03 11:45:00|8298.3|8297.4|8300.9|8300|8301|8300.1|8297.9|8297|112
1735905000000|2025-01-03 11:50:00|8301|8300.1|8299.7|8298.8|8301.1|8300.2|8299.3|8298.4|93
1735905300000|2025-01-03 11:55:00|8299.6|8298.7|8300.3|8298.8|8300.9|8300|8299.1|8298.2|203
1735905600000|2025-01-03 12:00:00|8300.4|8298.9|8299.6|8298.1|8300.7|8299.6|8298.9|8297.9|237
1735905900000|2025-01-03 12:05:00|8299.7|8298.2|8298.6|8297.7|8300.4|8299.1|8298.2|8297.3|152
1735906200000|2025-01-03 12:10:00|8298.5|8297.6|8298.5|8297|8298.8|8297.9|8297.6|8296.1|194
1735906500000|2025-01-03 12:15:00|8298.6|8297.1|8300.5|8299|8300.8|8299.6|8297.6|8296.3|167
1735906800000|2025-01-03 12:20:00|8301|8299.5|8299.9|8298.4|8301|8299.9|8298.8|8297.9|114
1735907100000|2025-01-03 12:25:00|8299.8|8298.3|8300.1|8299.2|8301.1|8299.6|8299.7|8298.2|144
1735907400000|2025-01-03 12:30:00|8300|8299.1|8299.6|8298.7|8301.1|8299.9|8299.2|8297.9|137
1735907700000|2025-01-03 12:35:00|8299.7|8298.8|8299.7|8298.8|8300.1|8299.1|8298.4|8297.1|136
1735908000000|2025-01-03 12:40:00|8299.6|8298.7|8299.3|8298.4|8300.5|8299.6|8299|8298.1|170
1735908300000|2025-01-03 12:45:00|8299.2|8298.3|8299.5|8298.6|8299.9|8299|8298.3|8297.4|159
1735908600000|2025-01-03 12:50:00|8299.6|8298.7|8299.7|8298.8|8300.1|8299.2|8298.6|8297.7|180
1735908900000|2025-01-03 12:55:00|8299.6|8298.7|8299.2|8298.3|8300.2|8299.3|8299|8298|148
1735909200000|2025-01-03 13:00:00|8299.4|8297.9|8298.7|8297.8|8299.5|8298.3|8297.7|8296.7|182
1735909500000|2025-01-03 13:05:00|8298.8|8297.9|8300.1|8299.2|8300.2|8299.2|8298.3|8296.8|192
1735909800000|2025-01-03 13:10:00|8300|8299.1|8299.9|8299|8300.8|8299.9|8298.8|8297.9|115
1735910100000|2025-01-03 13:15:00|8300|8299.1|8300.5|8299.6|8300.5|8299.6|8298.2|8297.3|140
1735910400000|2025-01-03 13:20:00|8300.7|8299.8|8297.4|8296.5|8300.9|8300|8297.1|8296|230
1735910700000|2025-01-03 13:25:00|8297.3|8296.4|8297.1|8295.6|8297.7|8296.5|8295.8|8294.6|197
1735911000000|2025-01-03 13:30:00|8297.2|8295.7|8298.6|8297.7|8298.7|8297.8|8296.7|8295.3|175
1735911300000|2025-01-03 13:35:00|8298.5|8297.6|8300.2|8298.7|8300.2|8299|8297.7|8296.6|137
1735911600000|2025-01-03 13:40:00|8300.1|8298.6|8301.2|8300.3|8301.2|8300.3|8298.8|8297.9|188
1735911900000|2025-01-03 13:45:00|8301.3|8300.4|8302.1|8300.6|8302.2|8301.3|8300.9|8299.9|149
1735912200000|2025-01-03 13:50:00|8302|8300.5|8299.6|8298.1|8302.2|8300.9|8298.9|8297.9|176
1735912500000|2025-01-03 13:55:00|8299.5|8298|8300.5|8299.6|8301.7|8300.8|8299.3|8297.8|224
1735912800000|2025-01-03 14:00:00|8300.8|8299.3|8300.9|8299.4|8301.2|8299.9|8299.7|8298.5|198
1735913100000|2025-01-03 14:05:00|8301.3|8299.8|8301.8|8300.9|8302|8300.9|8300.2|8298.8|198
1735913400000|2025-01-03 14:10:00|8301.7|8300.8|8302.2|8300.7|8302.6|8301.5|8301|8300.1|165
1735913700000|2025-01-03 14:15:00|8302.3|8300.8|8302.7|8301.8|8302.8|8301.9|8300.9|8300|135
1735914000000|2025-01-03 14:20:00|8302.8|8301.9|8302.2|8301.3|8303|8302.1|8300.6|8299.7|173
1735914300000|2025-01-03 14:25:00|8302.4|8301.5|8299.7|8298.2|8302.7|8301.8|8299.1|8298.2|134
1735914600000|2025-01-03 14:30:00|8299.8|8298.3|8297.1|8296.2|8301.5|8300|8296.5|8295.5|239
1735914900000|2025-01-03 14:35:00|8296.8|8295.9|8297.6|8296.7|8297.9|8297|8296.2|8295.3|235
1735915200000|2025-01-03 14:40:00|8297.9|8297|8296.4|8294.9|8299.4|8298.5|8296.1|8294.9|234
1735915500000|2025-01-03 14:45:00|8296.1|8295.2|8299.7|8298.8|8300.3|8299|8295.6|8294.7|272
1735915800000|2025-01-03 14:50:00|8299.8|8298.9|8298.2|8297.3|8301.1|8300.2|8298.1|8297.2|177
1735916100000|2025-01-03 14:55:00|8298.3|8297.4|8301.2|8296.3|8301.2|8299|8297.5|8296.3|240
1735916400000|2025-01-03 15:00:00|8302.7|8293.6|8300.1|8299.2|8304|8301.4|8299.6|8293.6|652
1735916700000|2025-01-03 15:05:00|8300.2|8299.3|8300.6|8299.7|8301.6|8300.1|8298.5|8297|474
1735917000000|2025-01-03 15:10:00|8300.5|8299.6|8300.3|8298.8|8303.9|8302.8|8299.7|8298.7|421
1735917300000|2025-01-03 15:15:00|8300.4|8298.9|8299|8297.5|8301.1|8299.6|8298.3|8297.2|440
1735917600000|2025-01-03 15:20:00|8298.9|8297.4|8295.5|8294.6|8299.8|8298.4|8294.5|8293.2|384
1735917900000|2025-01-03 15:25:00|8295.6|8294.7|8293.5|8292.6|8297.4|8296.1|8293|8292.1|341
1735918200000|2025-01-03 15:30:00|8293.6|8292.7|8295.8|8294.3|8296.1|8294.9|8293.1|8291.8|262
1735918500000|2025-01-03 15:35:00|8295.7|8294.8|8296.4|8295.5|8297|8295.7|8295.3|8294.1|290
1735918800000|2025-01-03 15:40:00|8296.2|8295.3|8294.9|8293.4|8296.8|8295.6|8293.7|8292.5|268
1735919100000|2025-01-03 15:45:00|8294.8|8293.3|8293.2|8291.7|8294.8|8293.4|8292.8|8291.5|260
1735919400000|2025-01-03 15:50:00|8293.3|8291.8|8291.7|8290.8|8293.7|8292.7|8290.3|8288.8|313
1735919700000|2025-01-03 15:55:00|8291.6|8290.7|8295|8294.1|8295.7|8294.6|8291.5|8290.6|353
1735920000000|2025-01-03 16:00:00|8295.2|8294.3|8293.2|8292.3|8296.6|8295.4|8292.7|8291.7|349
1735920300000|2025-01-03 16:05:00|8293.3|8292.4|8294|8293.1|8295.7|8294.8|8293|8292|208
1735920600000|2025-01-03 16:10:00|8294.1|8293.2|8294.1|8293.2|8295.1|8293.8|8293.4|8292.1|216
1735920900000|2025-01-03 16:15:00|8294.2|8293.3|8292.3|8291.4|8295|8293.9|8292|8291.1|215
1735921200000|2025-01-03 16:20:00|8292.2|8291.3|8293.6|8292.7|8295|8293.6|8291.8|8290.9|233
1735921500000|2025-01-03 16:25:00|8293.9|8293|8294.4|8292.9|8294.6|8293.4|8293.1|8292.2|183
1735921800000|2025-01-03 16:30:00|8294.5|8293|8294.7|8293.8|8296.1|8294.6|8294.5|8293|215
1735922100000|2025-01-03 16:35:00|8294.8|8293.9|8292|8291.1|8295.3|8294.4|8291.9|8291|164
1735922400000|2025-01-03 16:40:00|8291.9|8291|8289.6|8288.7|8291.9|8291|8289|8288.1|182
1735922700000|2025-01-03 16:45:00|8289.8|8288.9|8289.2|8288.3|8290.5|8289.2|8287.8|8286.7|213
1735923000000|2025-01-03 16:50:00|8289.1|8288.2|8287.8|8286.9|8289.5|8288.6|8287.1|8286.2|131
1735923300000|2025-01-03 16:55:00|8287.9|8287|8287.7|8286.8|8288|8287.1|8286.7|8285.8|118
1735923600000|2025-01-03 17:00:00|8287.8|8286.9|8290.9|8290|8291.1|8290.2|8287.8|8286.9|205
1735923900000|2025-01-03 17:05:00|8291|8290.1|8290.5|8289.6|8292.8|8291.9|8289.9|8288.7|256
1735924200000|2025-01-03 17:10:00|8290.6|8289.7|8291.5|8290.6|8291.7|8290.8|8289.1|8288.2|194
1735924500000|2025-01-03 17:15:00|8291.4|8290.5|8291.5|8290.6|8291.7|8290.8|8290.6|8289.7|115
1735924800000|2025-01-03 17:20:00|8291.6|8290.7|8291.8|8290.9|8292.8|8291.9|8291.5|8290.6|117
1735925100000|2025-01-03 17:25:00|8291.9|8291|8292.8|8291.9|8292.8|8291.9|8291.6|8290.7|138
1735925400000|2025-01-03 17:30:00|8292.6|8291.7|8292.5|8291|8293.4|8291.9|8291.6|8290.4|187
1735925700000|2025-01-03 17:35:00|8292.6|8291.1|8292.5|8291.6|8293|8291.9|8291|8290.1|203
1735926000000|2025-01-03 17:40:00|8292.6|8291.7|8291.6|8290.7|8293.7|8292.3|8291.5|8290.2|114
1735926300000|2025-01-03 17:45:00|8291.8|8290.9|8293.9|8293|8295|8294.1|8291.2|8290|210
1735926600000|2025-01-03 17:50:00|8293.8|8292.9|8293.5|8292.6|8294.3|8293.3|8293.1|8292|170
1735926900000|2025-01-03 17:55:00|8293.4|8292.5|8293|8292.1|8293.9|8293|8292.7|8291.2|193
1735927200000|2025-01-03 18:00:00|8293.1|8292.2|8289.9|8289|8293.3|8292.4|8289.9|8289|202
1735927500000|2025-01-03 18:05:00|8290.1|8289.2|8289.9|8289|8290.4|8289.5|8289.1|8288.2|138
1735927800000|2025-01-03 18:10:00|8289.8|8288.9|8290.8|8289.9|8291.2|8290.3|8289.6|8288.7|123
1735928100000|2025-01-03 18:15:00|8290.7|8289.8|8290.8|8289.9|8291.7|8290.8|8290.6|8289.7|216
1735928400000|2025-01-03 18:20:00|8290.7|8289.8|8291.6|8290.7|8292.1|8290.8|8290.7|8289.8|197
1735928700000|2025-01-03 18:25:00|8291.7|8290.8|8291.8|8290.9|8292.6|8291.7|8291.4|8290.5|273
1735929000000|2025-01-03 18:30:00|8291.9|8291|8291.7|8290.8|8292.2|8291.3|8290.9|8290|271
1735929300000|2025-01-03 18:35:00|8291.8|8290.9|8291.7|8290.8|8292.1|8291.2|8291.4|8290.5|238
1735929600000|2025-01-03 18:40:00|8291.6|8290.7|8291.4|8290.5|8291.7|8290.8|8290.6|8289.5|182
1735929900000|2025-01-03 18:45:00|8291.5|8290.6|8290.2|8289.3|8291.8|8290.6|8290.1|8288.9|74
1735930200000|2025-01-03 18:50:00|8290.3|8289.4|8291.3|8290.4|8291.9|8291|8290.3|8289.4|168
1735930500000|2025-01-03 18:55:00|8291.2|8290.3|8291.2|8290.3|8291.8|8290.7|8290.6|8289.7|148
1735930800000|2025-01-03 19:00:00|8291.3|8290.4|8289.5|8288.6|8291.4|8290.5|8289.3|8288.4|178
1735931100000|2025-01-03 19:05:00|8289.3|8288.4|8288.9|8288|8289.7|8288.8|8288.8|8287.9|97
1735931400000|2025-01-03 19:10:00|8289.4|8288.5|8289.3|8288.4|8290.2|8289.1|8288.6|8287.7|136
1735931700000|2025-01-03 19:15:00|8289.3|8288.4|8290.2|8289.3|8290.9|8289.6|8289.2|8288.3|234
1735932000000|2025-01-03 19:20:00|8290.1|8289.2|8290.7|8289.8|8290.8|8289.9|8289.7|8288.5|231
1735932300000|2025-01-03 19:25:00|8290.8|8289.9|8290.3|8289.4|8291.2|8290.1|8290.1|8289.1|288
1735932600000|2025-01-03 19:30:00|8290.2|8289.3|8289.2|8288.3|8290.5|8289.6|8289.2|8288|90
1735932900000|2025-01-03 19:35:00|8289.6|8288.1|8289.5|8288.6|8289.7|8288.8|8288.9|8287.9|191
1735933200000|2025-01-03 19:40:00|8289.4|8288.5|8290.4|8288.9|8290.5|8289.4|8289.4|8288.5|156
1735933500000|2025-01-03 19:45:00|8289.7|8288.8|8289.7|8288.8|8290.6|8289.3|8289.5|8288.5|149
1735933800000|2025-01-03 19:50:00|8290|8288.5|8289.6|8288.7|8290|8289|8288.6|8287.7|196
1735934100000|2025-01-03 19:55:00|8289.5|8288.6|8289.5|8288.6|8289.8|8288.9|8288.8|8287.9|283
1735934400000|2025-01-03 20:00:00|8289.4|8288.5|8290|8289.1|8290.4|8289.3|8289.2|8288.1|233
1735934700000|2025-01-03 20:05:00|8289.9|8289|8290.3|8288.8|8290.7|8289.5|8289.5|8288.2|263
1735935000000|2025-01-03 20:10:00|8290.4|8288.9|8290.5|8289|8290.6|8289.2|8289.6|8288.3|211
1735935300000|2025-01-03 20:15:00|8290.4|8288.9|8290|8289.1|8290.7|8289.7|8289.8|8288.6|202
1735935600000|2025-01-03 20:20:00|8289.9|8289|8289.4|8288.5|8290.4|8289.5|8289.4|8288.5|222
1735935900000|2025-01-03 20:25:00|8289.5|8288.6|8289.5|8288|8289.8|8288.9|8288.6|8287.5|172
1735936200000|2025-01-03 20:30:00|8289.4|8287.9|8289.4|8288.5|8289.6|8288.6|8289|8287.9|173
1735936500000|2025-01-03 20:35:00|8289.5|8288.6|8289.6|8288.7|8290.1|8289.2|8289.4|8288|145
1735936800000|2025-01-03 20:40:00|8289.4|8288.5|8290.8|8289.3|8290.9|8289.5|8289.4|8288.5|207
1735937100000|2025-01-03 20:45:00|8290.9|8289.4|8290.7|8289.2|8291.3|8290.1|8290.1|8289.1|270
1735937400000|2025-01-03 20:50:00|8290.8|8289.3|8291.8|8290.3|8291.9|8290.5|8290.6|8289.1|312
1735937700000|2025-01-03 20:55:00|8291.7|8290.2|8293.9|8292.4|8294.2|8292.7|8291.5|8290|322
1735938000000|2025-01-03 21:00:00|8293.7|8292.2|8294.3|8292.8|8294.4|8292.9|8293.3|8291.8|191
1735938300000|2025-01-03 21:05:00|8294.4|8292.9|8296.1|8294.6|8296.1|8294.6|8294.2|8292.7|149
1735938600000|2025-01-03 21:10:00|8296|8294.5|8295.8|8294.3|8296.5|8295|8295.8|8294.3|93
1735938900000|2025-01-03 21:15:00|8295.9|8294.4|8295.5|8294|8296|8294.5|8295.4|8293.9|54
1735939200000|2025-01-03 21:20:00|8295.6|8294.1|8295.9|8294.4|8296.1|8294.6|8295.5|8294|43
1735939500000|2025-01-03 21:25:00|8295.8|8294.3|8296.1|8294.6|8296.4|8294.9|8295.6|8294.1|59
1735939800000|2025-01-03 21:30:00|8296.3|8294.8|8296.4|8294.9|8296.5|8295|8296|8294.5|55
1735940100000|2025-01-03 21:35:00|8296.3|8294.8|8296.4|8294.9|8296.8|8295.3|8296|8294.5|42
1735940400000|2025-01-03 21:40:00|8296.5|8295|8297.4|8295.9|8297.4|8295.9|8296.5|8295|73
1735940700000|2025-01-03 21:45:00|8297.5|8296|8298.6|8297.1|8299|8297.5|8297.2|8295.7|177
1735941000000|2025-01-03 21:50:00|8298.5|8297|8298.6|8297.1|8298.9|8297.4|8298.2|8296.7|156
1735941300000|2025-01-03 21:55:00|8299|8296.6|8300.5|8298.1|8300.7|8298.3|8298.7|8296.3|159
1736110800000|2025-01-05 21:00:00|8305.8|8289.8|8306.5|8285.5|8306.5|8289.8|8305.8|8285.1|6
1736111400000|2025-01-05 21:10:00|8306.4|8285.4|8306.8|8285.8|8306.8|8285.8|8306.4|8285.4|3
1736111700000|2025-01-05 21:15:00|8304.2|8283.2|8306.4|8285.4|8306.5|8285.5|8304.2|8283.2|5
1736112000000|2025-01-05 21:20:00|8306.5|8285.5|8306.5|8285.5|8308.5|8287.5|8306.4|8285.4|16
1736112300000|2025-01-05 21:25:00|8307|8286|8307.6|8286.6|8307.7|8286.7|8306.2|8285.2|8
1736112600000|2025-01-05 21:30:00|8307.7|8286.7|8305.7|8284.7|8307.7|8286.7|8305.4|8284.4|5
1736112900000|2025-01-05 21:35:00|8305.5|8284.8|8306|8285|8306|8285|8305.5|8284.6|4
1736113200000|2025-01-05 21:40:00|8305.5|8284.8|8307.1|8286.1|8308.5|8287.5|8305.5|8284.8|23
1736113500000|2025-01-05 21:45:00|8306.7|8285.7|8306.4|8285.4|8311.1|8290.1|8306.4|8285.4|10
1736113800000|2025-01-05 21:50:00|8306.6|8285.6|8306.2|8285.2|8306.7|8285.7|8306.2|8285.2|5
1736114100000|2025-01-05 21:55:00|8306.7|8284.8|8306.1|8284.6|8308.6|8286.7|8306.1|8284.5|8
1736114400000|2025-01-05 22:00:00|8306.3|8284.4|8303.6|8281.7|8306.3|8284.4|8303.5|8281.6|38
1736114700000|2025-01-05 22:05:00|8303.5|8281.6|8303.8|8284.4|8305.5|8286.7|8302.5|8281.4|63
1736115000000|2025-01-05 22:10:00|8304.6|8284.5|8301.5|8289.6|8304.8|8289.6|8300.2|8283.7|35
1736115300000|2025-01-05 22:15:00|8300.3|8288.4|8298.3|8286.4|8305.9|8294|8296.9|8285.4|142
1736115600000|2025-01-05 22:20:00|8298.4|8286.5|8305.1|8293.2|8305.8|8293.9|8297|8286.1|146
1736115900000|2025-01-05 22:25:00|8305|8293.1|8300|8288.1|8305.5|8293.9|8298.4|8288.1|110
1736116200000|2025-01-05 22:30:00|8297.6|8285.7|8298.5|8286.6|8298.8|8289.4|8297.6|8285.7|37
1736116500000|2025-01-05 22:35:00|8298.4|8286.5|8298.9|8288.6|8299.3|8290.2|8297.8|8286.2|176
1736116800000|2025-01-05 22:40:00|8299|8288.7|8299.1|8290.2|8299.4|8290.9|8298.7|8288.3|157
1736117100000|2025-01-05 22:45:00|8299.2|8289.4|8304.2|8297.3|8305.8|8297.5|8298.4|8288.6|255
1736117400000|2025-01-05 22:50:00|8304.1|8297.4|8296.9|8287.2|8304.1|8297.6|8296.1|8285.9|190
1736117700000|2025-01-05 22:55:00|8297|8287.1|8300.1|8292.8|8300.7|8292.8|8295|8283.7|338
1736118000000|2025-01-05 23:00:00|8299.4|8291.2|8296.9|8293.5|8302.4|8294.8|8296.7|8290.4|245
1736118300000|2025-01-05 23:05:00|8296.4|8294|8296|8293.6|8297.6|8295.1|8295.6|8293.6|132
1736118600000|2025-01-05 23:10:00|8295.8|8293.5|8294.4|8292.9|8295.8|8293.8|8293.8|8291.9|82
1736118900000|2025-01-05 23:15:00|8294.5|8293|8294.9|8293.4|8295|8293.5|8294.2|8292.7|55
1736119200000|2025-01-05 23:20:00|8294.8|8293.3|8294.2|8293.3|8295|8293.5|8294.1|8292.6|46
1736119500000|2025-01-05 23:25:00|8294.5|8293|8294.8|8293.9|8295|8293.9|8294|8292.9|69
1736119800000|2025-01-05 23:30:00|8294.7|8293.8|8292.8|8291.9|8295|8294.1|8292.6|8291.4|94
1736120100000|2025-01-05 23:35:00|8292.7|8291.8|8292.8|8291.3|8293|8291.8|8292.3|8290.9|33
1736120400000|2025-01-05 23:40:00|8292.7|8291.2|8291.6|8290.7|8293.1|8291.6|8291.3|8290.2|58
1736120700000|2025-01-05 23:45:00|8291.8|8290.3|8290.8|8289.9|8291.8|8290.7|8290.4|8289.3|47
1736121000000|2025-01-05 23:50:00|8290.7|8289.8|8291.1|8289.6|8291.7|8290.3|8290.6|8289.4|50
1736121300000|2025-01-05 23:55:00|8291|8289.5|8294.9|8293.4|8295.2|8293.7|8290.9|8289.4|135
1736121600000|2025-01-06 00:00:00|8294.8|8293.3|8292.9|8292|8295|8293.5|8292.5|8291.4|123
1736121900000|2025-01-06 00:05:00|8293.3|8291.8|8290.3|8288.8|8293.3|8291.8|8289.9|8288.4|110
1736122200000|2025-01-06 00:10:00|8290.4|8288.9|8291.4|8289.9|8291.5|8290|8290.2|8288.7|129
1736122500000|2025-01-06 00:15:00|8291.6|8290.1|8291.9|8290.4|8292.3|8290.8|8290.8|8289.3|137
1736122800000|2025-01-06 00:20:00|8291.8|8290.3|8291.9|8290.4|8292.3|8290.8|8291|8289.5|77
1736123100000|2025-01-06 00:25:00|8292|8290.5|8291.4|8289.9|8292|8290.5|8291.1|8289.6|88
1736123400000|2025-01-06 00:30:00|8291.5|8290|8291.3|8289.8|8291.8|8290.3|8290.6|8289.1|98
1736123700000|2025-01-06 00:35:00|8291.4|8289.9|8291.5|8290|8292|8290.5|8291.3|8289.8|66
1736124000000|2025-01-06 00:40:00|8291.4|8289.9|8291.5|8290|8291.9|8290.4|8291.1|8289.6|52
1736124300000|2025-01-06 00:45:00|8291.4|8289.9|8290.7|8289.2|8291.5|8290|8290.3|8288.8|52
1736124600000|2025-01-06 00:50:00|8290.8|8289.3|8291|8289.5|8291.3|8289.8|8290.6|8289.1|112
1736124900000|2025-01-06 00:55:00|8290.9|8289.4|8289.8|8288.3|8291.4|8289.9|8289.4|8287.9|147
1736125200000|2025-01-06 01:00:00|8289.7|8288.2|8290.8|8289.3|8291.2|8289.7|8289.7|8288.2|106
1736125500000|2025-01-06 01:05:00|8290.9|8289.4|8291.3|8289.8|8291.6|8290.3|8290.3|8289.2|46
1736125800000|2025-01-06 01:10:00|8291.4|8289.9|8290.3|8289.4|8291.6|8290.4|8290.3|8289|83
1736126100000|2025-01-06 01:15:00|8290.2|8289.3|8290.1|8289.2|8290.6|8289.5|8289.4|8288|134
1736126400000|2025-01-06 01:20:00|8290|8289.1|8289.2|8288.3|8290.2|8289.3|8288.5|8287.6|121
1736126700000|2025-01-06 01:25:00|8289.1|8288.2|8290.9|8289.4|8291.1|8289.6|8289.1|8288|111
1736127000000|2025-01-06 01:30:00|8291|8289.5|8291.8|8290.9|8291.9|8290.9|8290.9|8289.5|135
1736127300000|2025-01-06 01:35:00|8291.7|8290.8|8291.3|8289.8|8292.4|8291.2|8290.8|8289.5|121
1736127600000|2025-01-06 01:40:00|8291.4|8289.9|8290.8|8289.9|8291.6|8290.3|8290.8|8289.5|76
1736127900000|2025-01-06 01:45:00|8290.7|8289.8|8292.1|8290.6|8292.2|8291.1|8290.4|8289.5|132
1736128200000|2025-01-06 01:50:00|8292.2|8290.7|8292.1|8291.2|8292.7|8291.7|8291.8|8290.7|107
1736128500000|2025-01-06 01:55:00|8292|8291.1|8293.5|8292|8293.6|8292.3|8292|8291.1|121
1736128800000|2025-01-06 02:00:00|8293.6|8292.1|8293.5|8292.6|8294.5|8293.1|8293.1|8292.1|116
1736129100000|2025-01-06 02:05:00|8293.4|8292.5|8293.2|8292.3|8293.8|8292.6|8292.6|8291.7|102
1736129400000|2025-01-06 02:10:00|8293.1|8292.2|8294|8293.1|8294|8293.1|8292.4|8291.4|114
1736129700000|2025-01-06 02:15:00|8293.9|8293|8293.9|8292.4|8294.2|8293.1|8293.1|8292|123
1736130000000|2025-01-06 02:20:00|8294|8292.5|8292.8|8291.9|8294.2|8292.8|8292|8291.1|106
1736130300000|2025-01-06 02:25:00|8292.7|8291.8|8293.4|8291.9|8293.4|8292.2|8292.3|8291.3|94
1736130600000|2025-01-06 02:30:00|8293.5|8292|8293.4|8291.9|8293.5|8292.2|8293|8291.5|76
1736130900000|2025-01-06 02:35:00|8293.5|8292|8293|8291.5|8293.5|8292.1|8292.3|8290.8|74
1736131200000|2025-01-06 02:40:00|8292.9|8291.4|8293.2|8292.3|8293.4|8292.5|8292.3|8291.4|71
1736131500000|2025-01-06 02:45:00|8293.3|8292.4|8293.6|8292.1|8294.2|8292.9|8293.3|8292.1|57
1736131800000|2025-01-06 02:50:00|8293.7|8292.2|8294.2|8293.3|8295.4|8294.5|8293.7|8292.2|94
1736132100000|2025-01-06 02:55:00|8294.3|8293.4|8293.6|8292.7|8294.7|8293.8|8293.6|8292.7|61
1736132400000|2025-01-06 03:00:00|8293.7|8292.8|8294.2|8293.3|8294.4|8293.5|8293.2|8292.3|79
1736132700000|2025-01-06 03:05:00|8294.3|8293.4|8295.3|8293.8|8295.4|8294|8294.3|8293|132
1736133000000|2025-01-06 03:10:00|8295.4|8293.9|8295|8294.1|8295.9|8294.4|8295|8293.7|57
1736133300000|2025-01-06 03:15:00|8295.1|8294.2|8295.9|8294.4|8296.4|8294.9|8295.1|8294.1|48
1736133600000|2025-01-06 03:20:00|8295.8|8294.3|8295.7|8294.2|8296|8294.5|8295.3|8293.8|57
1736133900000|2025-01-06 03:25:00|8295.6|8294.1|8295.5|8294|8295.9|8294.4|8295.3|8293.8|79
1736134200000|2025-01-06 03:30:00|8295.6|8294.1|8296.1|8295.2|8296.9|8295.4|8295.3|8294|66
1736134500000|2025-01-06 03:35:00|8296.2|8295.3|8296.1|8295.2|8297|8296.1|8296.1|8294.9|74
1736134800000|2025-01-06 03:40:00|8296.2|8295.3|8295.6|8294.7|8296.6|8295.6|8295.6|8294.6|50
1736135100000|2025-01-06 03:45:00|8296|8294.5|8296.7|8295.2|8296.7|8295.6|8295.8|8294.3|93
1736135400000|2025-01-06 03:50:00|8296.8|8295.3|8296.4|8295.5|8297.2|8295.8|8296.2|8294.9|91
1736135700000|2025-01-06 03:55:00|8296.5|8295.6|8296.2|8295.3|8296.7|8295.7|8295.9|8294.8|51
1736136000000|2025-01-06 04:00:00|8296.1|8295.2|8296.5|8295|8296.7|8295.8|8295.8|8294.8|86
1736136300000|2025-01-06 04:05:00|8296.4|8294.9|8295.9|8294.4|8296.6|8295.1|8295.3|8294.1|78
1736136600000|2025-01-06 04:10:00|8296|8294.5|8294.8|8293.9|8296|8294.5|8294.7|8293.5|87
1736136900000|2025-01-06 04:15:00|8294.7|8293.8|8295.9|8294.4|8295.9|8294.4|8294.7|8293.6|81
1736137200000|2025-01-06 04:20:00|8295.8|8294.3|8294.8|8293.9|8296.3|8295.2|8294.8|8293.6|88
1736137500000|2025-01-06 04:25:00|8294.9|8294|8295.3|8293.8|8295.3|8294|8294.6|8293.1|52
1736137800000|2025-01-06 04:30:00|8295.2|8293.7|8295.3|8294.4|8295.8|8294.5|8294.9|8293.4|66
1736138100000|2025-01-06 04:35:00|8295.1|8294.2|8295.2|8293.7|8295.7|8294.3|8294.5|8293.5|58
1736138400000|2025-01-06 04:40:00|8295.3|8293.8|8294.9|8294|8295.4|8294.3|8294.8|8293.5|44
1736138700000|2025-01-06 04:45:00|8295.3|8293.8|8295.5|8294|8295.5|8294.2|8294.4|8293.5|49
1736139000000|2025-01-06 04:50:00|8294.9|8294.1|8294.4|8293.5|8295.4|8294.4|8294.4|8293.4|51
1736139300000|2025-01-06 04:55:00|8294.6|8293.1|8294.4|8292.9|8295.1|8294.2|8294.1|8292.9|76
1736139600000|2025-01-06 05:00:00|8294.5|8293|8292.9|8292|8294.5|8293|8292.6|8291.3|85
1736139900000|2025-01-06 05:05:00|8292.7|8291.8|8293.7|8292.8|8294|8293.1|8292.7|8291.6|63
1736140200000|2025-01-06 05:10:00|8293.6|8292.7|8292.7|8291.8|8293.8|8292.9|8292.7|8291.8|79
1736140500000|2025-01-06 05:15:00|8292.6|8291.7|8292.5|8291.6|8292.9|8292|8292.2|8291.1|87
1736140800000|2025-01-06 05:20:00|8292.4|8291.5|8293.4|8292.5|8294|8292.7|8292.4|8291.1|91
1736141100000|2025-01-06 05:25:00|8293.3|8292.4|8293.1|8292.2|8293.9|8292.8|8292.7|8291.7|89
1736141400000|2025-01-06 05:30:00|8293|8292.1|8292.1|8291.2|8293.8|8292.5|8292.1|8291.2|71
1736141700000|2025-01-06 05:35:00|8292.2|8291.3|8291.9|8290.4|8293.2|8291.7|8291.5|8290.3|77
1736142000000|2025-01-06 05:40:00|8291.1|8290.2|8289.1|8288.2|8291.3|8290.4|8289.1|8288.2|80
1736142300000|2025-01-06 05:45:00|8289.2|8288.3|8289.5|8288.6|8290.3|8289.3|8289.1|8288|71
1736142600000|2025-01-06 05:50:00|8289.2|8288.3|8289.9|8288.4|8290.6|8289.7|8288.8|8287.9|93
1736142900000|2025-01-06 05:55:00|8290|8288.5|8289.7|8288.8|8290.7|8289.8|8289|8287.9|158
1736143200000|2025-01-06 06:00:00|8289.6|8288.7|8289.3|8288.4|8290.2|8289.3|8289.1|8288|140
1736143500000|2025-01-06 06:05:00|8289.2|8288.3|8289.9|8289|8290.1|8289.2|8288.8|8287.6|148
1736143800000|2025-01-06 06:10:00|8289.8|8288.9|8289.7|8288.8|8290.3|8289.3|8289.2|8287.7|157
1736144100000|2025-01-06 06:15:00|8289.6|8288.7|8289|8287.5|8290.6|8289.4|8288.5|8287|162
1736144400000|2025-01-06 06:20:00|8289.1|8287.6|8287.5|8286|8289.1|8287.6|8287.4|8285.9|88
1736144700000|2025-01-06 06:25:00|8287.4|8285.9|8287.1|8285.6|8287.5|8286.2|8286.1|8285.2|131
1736145000000|2025-01-06 06:30:00|8287.2|8285.7|8287.7|8286.8|8288.5|8287|8286.7|8285.2|123
1736145300000|2025-01-06 06:35:00|8287.8|8286.9|8287.6|8286.1|8288.1|8286.9|8287.5|8286|125
1736145600000|2025-01-06 06:40:00|8287.7|8286.2|8289.2|8287.7|8289.2|8287.7|8287.3|8286|201
1736145900000|2025-01-06 06:45:00|8289.1|8287.6|8287.6|8286.7|8289.3|8287.8|8287.3|8286.4|157
1736146200000|2025-01-06 06:50:00|8287.8|8286.9|8289.4|8288.5|8289.5|8288.6|8287.7|8286.8|180
1736146500000|2025-01-06 06:55:00|8289.2|8288.3|8288.7|8287.2|8289.4|8288.5|8288|8286.5|194
1736146800000|2025-01-06 07:00:00|8289.2|8287.7|8289.2|8288.3|8289.9|8288.9|8288.1|8287.2|163
1736147100000|2025-01-06 07:05:00|8289.4|8288.5|8288.5|8287.6|8290|8288.7|8288.2|8287.3|116
1736147400000|2025-01-06 07:10:00|8288.7|8287.8|8288.9|8288|8289.5|8288.2|8288.3|8286.9|96
1736147700000|2025-01-06 07:15:00|8288.7|8287.8|8289.7|8288.2|8289.9|8289|8288.7|8287.7|85
1736148000000|2025-01-06 07:20:00|8289.8|8288.3|8288.8|8287.3|8289.9|8289|8286.8|8285.9|108
1736148300000|2025-01-06 07:25:00|8288.7|8287.2|8289.2|8288.3|8290|8288.8|8288.3|8287.2|82
1736148600000|2025-01-06 07:30:00|8289.3|8288.4|8291.6|8290.1|8293|8291.8|8288.6|8287.7|167
1736148900000|2025-01-06 07:35:00|8291.7|8290.2|8291.7|8290.2|8292.3|8291.1|8291|8289.5|154
1736149200000|2025-01-06 07:40:00|8291.8|8290.3|8290.5|8289|8292|8290.5|8290.1|8289|153
1736149500000|2025-01-06 07:45:00|8290.4|8288.9|8289.3|8288.4|8290.6|8289.2|8289|8287.6|114
1736149800000|2025-01-06 07:50:00|8289.4|8288.5|8290.8|8289.9|8290.8|8289.9|8288.8|8287.4|132
1736150100000|2025-01-06 07:55:00|8290.9|8290|8293.6|8292.7|8293.6|8292.7|8290.7|8289.6|189
1736150400000|2025-01-06 08:00:00|8293.5|8292.6|8295.2|8294.3|8295.4|8294.5|8293|8291.7|217
1736150700000|2025-01-06 08:05:00|8295.1|8294.2|8294.5|8293.6|8295.6|8294.3|8293.3|8292.3|203
1736151000000|2025-01-06 08:10:00|8294.8|8293.9|8294.1|8292.6|8295.8|8294.9|8293.4|8292.1|196
1736151300000|2025-01-06 08:15:00|8294.2|8292.7|8293.2|8291.7|8295.3|8293.9|8293|8291.7|272
1736151600000|2025-01-06 08:20:00|8293.1|8291.6|8291.2|8290.3|8294.3|8293|8290.5|8289.6|247
1736151900000|2025-01-06 08:25:00|8291.3|8290.4|8288.8|8287.9|8291.3|8290.4|8287.7|8286.7|239
1736152200000|2025-01-06 08:30:00|8288.6|8287.7|8290|8288.5|8290.4|8288.9|8287.5|8286.2|321
1736152500000|2025-01-06 08:35:00|8290.1|8288.6|8289.6|8288.7|8292.1|8291.1|8289.4|8288.4|247
1736152800000|2025-01-06 08:40:00|8289.5|8288.6|8289.4|8287.9|8292.5|8291.4|8289.2|8287.7|179
1736153100000|2025-01-06 08:45:00|8289.6|8288.1|8289.1|8287.6|8290.1|8289.2|8287.7|8286.8|234
1736153400000|2025-01-06 08:50:00|8289.2|8287.7|8292.1|8290.6|8292.3|8291.2|8289|8287.7|277
1736153700000|2025-01-06 08:55:00|8292.4|8290.2|8294.1|8292.6|8294.3|8293.4|8291.1|8290.2|296
1736154000000|2025-01-06 09:00:00|8294|8292.5|8293.1|8292.2|8296.8|8295.9|8289.6|8288.6|569
1736154300000|2025-01-06 09:05:00|8292.9|8292|8300.1|8299.2|8300.7|8299.2|8292.8|8291.9|579
1736154600000|2025-01-06 09:10:00|8300.3|8299.4|8297.5|8296.6|8303|8302.1|8297.5|8296.4|447
1736154900000|2025-01-06 09:15:00|8297.6|8296.7|8297.8|8296.9|8300.4|8299.3|8297.1|8296.2|331
1736155200000|2025-01-06 09:20:00|8297.7|8296.8|8300.5|8299|8300.8|8299.3|8296.8|8295.9|306
1736155500000|2025-01-06 09:25:00|8300.6|8299.1|8299.1|8296.7|8302.1|8301.1|8298.1|8296.6|275
1736155800000|2025-01-06 09:30:00|8299|8297|8301.2|8299.7|8302.2|8300.7|8298.1|8296.6|280
1736156100000|2025-01-06 09:35:00|8301.3|8299.8|8298.7|8297.8|8302.2|8300.7|8298.7|8297.8|297
1736156400000|2025-01-06 09:40:00|8298.6|8297.7|8299.6|8298.7|8300.6|8299.7|8298.5|8297|202
1736156700000|2025-01-06 09:45:00|8299.7|8298.8|8299|8297.5|8300.1|8299.2|8297.6|8296.6|120
1736157000000|2025-01-06 09:50:00|8299.1|8297.6|8299.9|8299|8300.2|8299.3|8297.8|8296.9|208
1736157300000|2025-01-06 09:55:00|8300|8299.1|8301.1|8300.2|8301.3|8300.4|8299.3|8298.4|195
1736157600000|2025-01-06 10:00:00|8301|8300.1|8303|8302.1|8303.1|8302.2|8300.7|8299.8|178
1736157900000|2025-01-06 10:05:00|8302.9|8302|8301.5|8300.6|8303.3|8302.4|8301.3|8300.4|172
1736158200000|2025-01-06 10:10:00|8301.2|8300.3|8300.3|8298.8|8302|8301.1|8300.1|8298.8|157
1736158500000|2025-01-06 10:15:00|8300.1|8298.6|8299.2|8298.3|8300.1|8298.6|8297.6|8296.6|159
1736158800000|2025-01-06 10:20:00|8299.1|8298.2|8297.6|8296.7|8300.2|8299.3|8297.1|8296.2|92
1736159100000|2025-01-06 10:25:00|8297.5|8296.6|8296|8295.1|8297.6|8296.7|8295.9|8294.8|116
1736159400000|2025-01-06 10:30:00|8296.1|8295.2|8295.3|8294.4|8296.7|8295.8|8294.8|8293.9|99
1736159700000|2025-01-06 10:35:00|8295.2|8294.3|8295.8|8294.9|8296.6|8295.4|8294.7|8293.8|111
1736160000000|2025-01-06 10:40:00|8295.7|8294.8|8290.6|8289.7|8295.7|8294.8|8290.3|8289.4|147
1736160300000|2025-01-06 10:45:00|8290.7|8289.8|8291|8290.1|8291.1|8290.2|8289.1|8288.1|181
1736160600000|2025-01-06 10:50:00|8291.2|8290.3|8293.5|8292|8293.6|8292.4|8291|8290.1|174
1736160900000|2025-01-06 10:55:00|8293.6|8292.1|8293|8291.5|8294.4|8293.3|8292.6|8291.1|205
1736161200000|2025-01-06 11:00:00|8293.2|8291.7|8295.2|8293.7|8295.2|8294.1|8292.2|8290.7|451
1736161500000|2025-01-06 11:05:00|8295.3|8293.8|8292|8290.5|8296.2|8294.7|8291.5|8290.4|364
1736161800000|2025-01-06 11:10:00|8291.8|8290.3|8300.5|8299|8303.4|8301.9|8290.5|8289|692
1736162100000|2025-01-06 11:15:00|8300.6|8299.1|8303.7|8302.2|8309.8|8308.3|8300.6|8299.1|870
1736162400000|2025-01-06 11:20:00|8303.8|8302.3|8309.3|8307.8|8313.2|8312.2|8302.3|8301.4|815
1736162700000|2025-01-06 11:25:00|8309.2|8307.7|8306.9|8306|8310.5|8309.6|8305.6|8304.1|713
1736163000000|2025-01-06 11:30:00|8306.8|8305.9|8312|8311.1|8315.6|8314.4|8305.9|8304.4|765
1736163300000|2025-01-06 11:35:00|8311.7|8310.8|8310.6|8309.7|8313.9|8312.6|8309.7|8308.5|497
1736163600000|2025-01-06 11:40:00|8310.5|8309.6|8305.9|8305|8311.8|8310.9|8305.8|8304.4|466
1736163900000|2025-01-06 11:45:00|8305.8|8304.9|8307.2|8306.3|8308.3|8307.1|8305.4|8304|559
1736164200000|2025-01-06 11:50:00|8307.1|8306.2|8308.8|8307.3|8310.4|8309.2|8307.1|8306.2|363
1736164500000|2025-01-06 11:55:00|8308.7|8307.2|8309.2|8307.7|8309.5|8308.6|8307.6|8306.7|240
1736164800000|2025-01-06 12:00:00|8309.1|8307.6|8308.6|8307.7|8311.4|8310.5|8307.1|8306.2|405
1736165100000|2025-01-06 12:05:00|8308.7|8307.8|8304.3|8303.4|8309|8308.1|8304.1|8303.1|359
1736165400000|2025-01-06 12:10:00|8304.2|8303.3|8302.5|8301|8304.5|8303.4|8301.5|8300|454
1736165700000|2025-01-06 12:15:00|8302.4|8300.9|8302.6|8301.1|8304.2|8303.2|8301.5|8300.1|394
1736166000000|2025-01-06 12:20:00|8302.5|8301|8299.2|8297.7|8304.5|8303.2|8298.2|8296.7|412
1736166300000|2025-01-06 12:25:00|8299.3|8297.8|8299.5|8298|8302.1|8300.6|8297.9|8296.4|411
1736166600000|2025-01-06 12:30:00|8299.6|8298.1|8298.2|8296.7|8299.7|8298.5|8295.4|8294.1|408
1736166900000|2025-01-06 12:35:00|8298.1|8296.6|8298.6|8297.7|8299.8|8298.5|8297.8|8296.6|281
1736167200000|2025-01-06 12:40:00|8298.5|8297.6|8301.2|8300.3|8301.2|8300.3|8298.1|8297.1|259
1736167500000|2025-01-06 12:45:00|8301.1|8300.2|8300.2|8299.3|8301.8|8300.9|8299.6|8298.7|330
1736167800000|2025-01-06 12:50:00|8300.1|8299.2|8300.3|8299.4|8301.3|8300.1|8299.7|8298.8|276
1736168100000|2025-01-06 12:55:00|8300.2|8299.3|8305.9|8305|8307|8305.5|8300.2|8299.3|325
1736168400000|2025-01-06 13:00:00|8305.8|8304.9|8306.7|8305.8|8308.4|8307.5|8305.4|8304|372
1736168700000|2025-01-06 13:05:00|8306.6|8305.7|8310.2|8309.3|8310.2|8309.3|8304.6|8303.7|331
1736169000000|2025-01-06 13:10:00|8310.3|8309.4|8312.8|8311.9|8313|8312.1|8308.3|8307.4|421
1736169300000|2025-01-06 13:15:00|8313|8312.1|8314.9|8314|8315.4|8314.5|8312.7|8311.8|414
1736169600000|2025-01-06 13:20:00|8314.8|8313.9|8315.3|8314.4|8317.4|8316.5|8313.8|8312.9|365
1736169900000|2025-01-06 13:25:00|8315.4|8314.5|8317.9|8317|8318.1|8317.2|8313.4|8312.5|429
1736170200000|2025-01-06 13:30:00|8318|8317.1|8316|8314.5|8318.4|8317.2|8314.1|8312.6|531
1736170500000|2025-01-06 13:35:00|8315.7|8314.2|8315.9|8315|8316.2|8315.3|8312.2|8311.3|398
1736170800000|2025-01-06 13:40:00|8315.8|8314.9|8312.7|8311.2|8316.1|8315.2|8312|8310.7|412
1736171100000|2025-01-06 13:45:00|8312.6|8311.1|8311.8|8310.3|8314.7|8313.3|8309.9|8309|477
1736171400000|2025-01-06 13:50:00|8311.9|8310.4|8311.8|8310.9|8313.6|8312.5|8311.4|8309.9|304
1736171700000|2025-01-06 13:55:00|8311.7|8310.8|8311.2|8310.3|8312.2|8310.9|8310.2|8309.3|317
1736172000000|2025-01-06 14:00:00|8311.3|8310.4|8312.9|8311.4|8313.4|8312.5|8311.2|8309.8|419
1736172300000|2025-01-06 14:05:00|8313.1|8311.6|8310.8|8309.9|8315.6|8314.1|8309.7|8308.8|386
1736172600000|2025-01-06 14:10:00|8310.7|8309.8|8311.6|8310.7|8313.2|8311.7|8310.2|8309.1|320
1736172900000|2025-01-06 14:15:00|8311.5|8310.6|8304.2|8302.7|8312.2|8311.3|8301.5|8298.7|1423
1736173200000|2025-01-06 14:20:00|8304.1|8302.6|8301.4|8300.5|8308.4|8307.1|8301.1|8300.2|924
1736173500000|2025-01-06 14:25:00|8301.5|8300.6|8306|8304.5|8307.4|8306.3|8300.9|8299.7|580
1736173800000|2025-01-06 14:30:00|8306.1|8304.6|8308.2|8306.7|8308.2|8307.3|8304.1|8303|607
1736174100000|2025-01-06 14:35:00|8308.1|8306.6|8305.8|8304.3|8308.7|8307.8|8305.5|8304|442
1736174400000|2025-01-06 14:40:00|8305.7|8304.2|8303.6|8301.3|8305.7|8304.2|8301.7|8300.5|458
1736174700000|2025-01-06 14:45:00|8304.1|8301.6|8304.9|8303.4|8305.8|8304.6|8302.3|8301.4|699
1736175000000|2025-01-06 14:50:00|8305|8303.5|8308.3|8306.8|8308.8|8307.9|8304.2|8303|559
1736175300000|2025-01-06 14:55:00|8308.4|8306.9|8306.5|8305.6|8308.6|8307.6|8305.1|8304.2|472
1736175600000|2025-01-06 15:00:00|8307.1|8305.5|8304.4|8303.5|8308.7|8307.2|8304|8302.9|534
1736175900000|2025-01-06 15:05:00|8304.3|8303.4|8304.2|8303.3|8305.2|8304|8303.5|8302.4|444
1736176200000|2025-01-06 15:10:00|8304.1|8303.2|8304.4|8302.9|8305.6|8304.5|8303.7|8302.7|428
1736176500000|2025-01-06 15:15:00|8304.3|8302.8|8304.2|8303.3|8306|8305.1|8303.5|8302.4|383
1736176800000|2025-01-06 15:20:00|8304.3|8303.4|8299.9|8299|8305.6|8304.7|8299.8|8298.9|340
1736177100000|2025-01-06 15:25:00|8299.7|8298.8|8300.2|8299.3|8300.7|8299.8|8298.3|8297.2|385
1736177400000|2025-01-06 15:30:00|8300.3|8299.4|8303|8302.1|8303.6|8302.7|8300.3|8299.4|400
1736177700000|2025-01-06 15:35:00|8303.2|8302.3|8301.1|8300.2|8303.7|8302.8|8300.3|8299.4|358
1736178000000|2025-01-06 15:40:00|8301|8300.1|8303.2|8301.7|8303.7|8302.8|8300.2|8299|441
1736178300000|2025-01-06 15:45:00|8303.3|8301.8|8305.3|8303.8|8306.8|8305.3|8302.9|8301.8|594
1736178600000|2025-01-06 15:50:00|8305.4|8303.9|8308.2|8306.7|8308.6|8307.5|8305.4|8303.9|573
1736178900000|2025-01-06 15:55:00|8308.3|8306.8|8309.9|8309|8312.3|8311.4|8307.8|8306.6|725
1736179200000|2025-01-06 16:00:00|8310|8309.1|8307.9|8306.4|8311.1|8310|8307.8|8306.3|550
1736179500000|2025-01-06 16:05:00|8307.8|8306.3|8303.8|8302.9|8307.9|8306.4|8303.8|8302.9|278
1736179800000|2025-01-06 16:10:00|8303.7|8302.8|8304.1|8302.6|8304.1|8303.1|8301.8|8300.9|262
1736180100000|2025-01-06 16:15:00|8304.2|8302.7|8304.8|8303.9|8306.7|8305.5|8303.6|8302.1|324
1736180400000|2025-01-06 16:20:00|8304.9|8304|8301.9|8300.4|8306.1|8305.2|8301.8|8300.3|362
1736180700000|2025-01-06 16:25:00|8301.7|8300.8|8301.1|8300.2|8302.2|8301.2|8300|8298.9|289
1736181000000|2025-01-06 16:30:00|8301|8300.1|8299.1|8298.2|8301.6|8300.4|8298.4|8297.3|411
1736181300000|2025-01-06 16:35:00|8299|8298.1|8299.8|8298.3|8301.2|8299.9|8298.9|8298|256
1736181600000|2025-01-06 16:40:00|8299.9|8298.4|8299.2|8298.3|8301.1|8299.6|8298.9|8297.6|204
1736181900000|2025-01-06 16:45:00|8299.3|8298.4|8299.7|8298.2|8301.5|8300|8299.1|8298|333
1736182200000|2025-01-06 16:50:00|8300|8298.5|8301|8300.1|8301|8300.1|8299.3|8298.2|184
1736182500000|2025-01-06 16:55:00|8301.1|8300.2|8300.4|8299.5|8301.1|8300.2|8299.9|8299|180
1736182800000|2025-01-06 17:00:00|8300.3|8299.4|8298.5|8297.6|8300.4|8299.5|8298.2|8297.3|150
1736183100000|2025-01-06 17:05:00|8298.4|8297.5|8299.8|8298.9|8301|8299.6|8298|8297.1|289
1736183400000|2025-01-06 17:10:00|8299.7|8298.8|8302.7|8301.8|8302.9|8302|8299.6|8298.7|231
1736183700000|2025-01-06 17:15:00|8302.8|8301.9|8302|8300.5|8303.3|8302|8301.5|8300.1|169
1736184000000|2025-01-06 17:20:00|8302.1|8300.6|8302.4|8301.5|8302.6|8301.7|8301.5|8300|130
1736184300000|2025-01-06 17:25:00|8302.3|8301.4|8302.6|8301.7|8303.2|8302.3|8302.1|8301.2|160
1736184600000|2025-01-06 17:30:00|8302.8|8301.9|8302|8301.1|8303.9|8303|8301.9|8301|246
1736184900000|2025-01-06 17:35:00|8301.9|8301|8299.1|8298.2|8302|8301.1|8298.9|8298|180
1736185200000|2025-01-06 17:40:00|8299.2|8298.3|8299.6|8298.1|8299.7|8298.8|8298.6|8297.7|125
1736185500000|2025-01-06 17:45:00|8299.3|8298.4|8298.2|8297.3|8300|8298.8|8297.9|8297|138
1736185800000|2025-01-06 17:50:00|8298.1|8297.2|8298.3|8297.4|8298.4|8297.5|8296.9|8296|169
1736186100000|2025-01-06 17:55:00|8298.2|8297.3|8298.3|8297.4|8298.6|8297.7|8297.3|8296.4|171
1736186400000|2025-01-06 18:00:00|8298.2|8297.3|8297.2|8296.3|8299.3|8298.2|8297|8296.1|318
1736186700000|2025-01-06 18:05:00|8297.3|8296.4|8298.7|8297.2|8299.1|8297.9|8296.8|8295.9|181
1736187000000|2025-01-06 18:10:00|8298.6|8297.1|8298.8|8297.9|8299.1|8298|8297.7|8296.8|125
1736187300000|2025-01-06 18:15:00|8298.7|8297.8|8298.2|8297.3|8299.1|8298.2|8297.8|8296.9|141
1736187600000|2025-01-06 18:20:00|8298.1|8297.2|8298.1|8297.2|8298.7|8297.8|8297.5|8296.3|187
1736187900000|2025-01-06 18:25:00|8298.3|8297.4|8297.3|8295.8|8298.6|8297.5|8296.6|8295.5|154
1736188200000|2025-01-06 18:30:00|8297.2|8295.7|8297.8|8296.9|8298.3|8297.4|8297.1|8295.6|226
1736188500000|2025-01-06 18:35:00|8297.9|8297|8297.9|8297|8298.3|8297.2|8296.7|8295.8|171
1736188800000|2025-01-06 18:40:00|8298|8297.1|8298.3|8297.4|8299.2|8297.7|8297|8296.1|169
1736189100000|2025-01-06 18:45:00|8298.5|8297.6|8300.6|8299.1|8300.9|8299.7|8298.3|8297.4|145
1736189400000|2025-01-06 18:50:00|8300.5|8299|8301.4|8300.5|8301.8|8300.9|8299|8298.1|143
1736189700000|2025-01-06 18:55:00|8301.3|8300.4|8300.8|8299.9|8301.9|8301|8300.2|8299.3|148
1736190000000|2025-01-06 19:00:00|8300.7|8299.8|8302.1|8301.2|8302.5|8301.4|8300.6|8299.7|217
1736190300000|2025-01-06 19:05:00|8302.2|8301.3|8301.6|8300.7|8302.3|8301.3|8301.2|8299.7|187
1736190600000|2025-01-06 19:10:00|8301.7|8300.8|8300.9|8300|8302|8301.1|8300.6|8299.7|236
1736190900000|2025-01-06 19:15:00|8301|8300.1|8302.1|8301.2|8302.2|8301.3|8300.8|8299.6|207
1736191200000|2025-01-06 19:20:00|8302|8301.1|8303.1|8301.6|8303.3|8302|8301.7|8300.8|157
1736191500000|2025-01-06 19:25:00|8303.3|8301.8|8303.9|8303|8304.2|8303|8302.7|8301.8|155
1736191800000|2025-01-06 19:30:00|8303.8|8302.9|8304.1|8303.2|8304.6|8303.7|8303.4|8302.4|191
1736192100000|2025-01-06 19:35:00|8304.2|8303.3|8302.1|8301.2|8304.8|8303.8|8302.1|8301|133
1736192400000|2025-01-06 19:40:00|8302.2|8301.3|8302.4|8301.5|8303.5|8302.6|8302.2|8301.2|130
1736192700000|2025-01-06 19:45:00|8302.5|8301.6|8302.5|8301.6|8303|8302|8301.8|8300.7|143
1736193000000|2025-01-06 19:50:00|8302.6|8301.7|8302.9|8301.4|8303.2|8302.1|8302.5|8301.3|179
1736193300000|2025-01-06 19:55:00|8302.7|8301.2|8302.7|8301.8|8302.9|8302|8301.2|8300.3|167
1736193600000|2025-01-06 20:00:00|8303|8302.1|8300.9|8300|8303|8302.1|8300.6|8299.7|143
1736193900000|2025-01-06 20:05:00|8301|8300.1|8301.3|8300.4|8301.5|8300.6|8300.2|8299.3|193
1736194200000|2025-01-06 20:10:00|8301.2|8300.3|8300.5|8299|8301.3|8300.4|8299.9|8298.7|152
1736194500000|2025-01-06 20:15:00|8300.6|8299.1|8299.6|8298.1|8300.6|8299.1|8299.1|8297.6|250
1736194800000|2025-01-06 20:20:00|8299.5|8298|8299.3|8298.4|8300.4|8299.1|8299.2|8298|159
1736195100000|2025-01-06 20:25:00|8299.4|8298.5|8298.4|8296.9|8299.7|8298.7|8298.1|8296.6|213
1736195400000|2025-01-06 20:30:00|8298.5|8297|8299|8297.5|8299|8297.9|8298.1|8296.6|217
1736195700000|2025-01-06 20:35:00|8298.8|8297.3|8298.3|8297.4|8298.8|8297.6|8297.9|8297|294
1736196000000|2025-01-06 20:40:00|8298.4|8297.5|8299|8298.1|8299.5|8298.1|8298.2|8297.3|192
1736196300000|2025-01-06 20:45:00|8299.1|8298.2|8299|8298.1|8299.4|8298.5|8298.4|8297.5|167
1736196600000|2025-01-06 20:50:00|8299.2|8298.3|8298.8|8297.3|8299.2|8298.3|8298.6|8297.1|249
1736196900000|2025-01-06 20:55:00|8299|8297.5|8298.1|8297.2|8299.1|8297.9|8298|8296.8|217
1736197200000|2025-01-06 21:00:00|8298|8297.1|8298.1|8296.6|8298.8|8297.4|8297.6|8296.4|158
1736197500000|2025-01-06 21:05:00|8298.2|8296.7|8297.3|8296.4|8298.3|8296.8|8297.3|8296.2|86
1736197800000|2025-01-06 21:10:00|8297.5|8296.6|8298|8296.5|8298.7|8297.2|8297.4|8296.2|77
1736198100000|2025-01-06 21:15:00|8298.1|8296.6|8299.4|8297.9|8299.4|8297.9|8297.5|8296.4|102
1736198400000|2025-01-06 21:20:00|8299.5|8298|8298.2|8296.7|8299.6|8298.2|8298.1|8296.6|73
1736198700000|2025-01-06 21:25:00|8298.4|8296.9|8298.2|8296.7|8298.6|8297.4|8297.9|8296.4|95
1736199000000|2025-01-06 21:30:00|8298.3|8296.8|8298.5|8297|8298.6|8297.1|8297.8|8296.3|76
1736199300000|2025-01-06 21:35:00|8298.4|8296.9|8298.9|8297.4|8299.7|8298.2|8298.3|8296.8|70
1736199600000|2025-01-06 21:40:00|8298.8|8297.3|8298.5|8297|8298.9|8297.4|8298.1|8296.6|80
1736199900000|2025-01-06 21:45:00|8298.6|8297.1|8299.2|8297.7|8299.3|8297.8|8298.3|8296.8|110
1736200200000|2025-01-06 21:50:00|8299.3|8297.8|8299.5|8298|8299.8|8298.3|8299.1|8297.6|58
1736200500000|2025-01-06 21:55:00|8300|8297.6|8304.3|8292.4|8304.3|8297.9|8299.2|8292.4|138
1736200800000|2025-01-06 22:00:00|8304.8|8292.9|8302.6|8290.7|8304.8|8292.9|8302.6|8290.7|3
1736201100000|2025-01-06 22:05:00|8302.3|8290.4|8304.2|8292.3|8306.9|8295|8302.3|8290.4|11
1736201400000|2025-01-06 22:10:00|8303.9|8292|8306.5|8294.6|8309.3|8297.4|8301.4|8289.5|72
1736201700000|2025-01-06 22:15:00|8306.8|8294.9|8306.9|8295.9|8308.1|8296.2|8304.9|8293|43
1736202000000|2025-01-06 22:20:00|8306.8|8296|8305.6|8295.5|8307.2|8297|8305.1|8295.3|31
1736202300000|2025-01-06 22:25:00|8305.7|8296.6|8304.7|8297.6|8310.6|8298.7|8304.3|8292.4|24
1736202600000|2025-01-06 22:30:00|8305.3|8298.2|8304.8|8297.9|8309.5|8299.1|8304.1|8296.9|55
1736202900000|2025-01-06 22:35:00|8305|8298.9|8304.6|8299.8|8309.2|8300|8301.9|8294.9|91
1736203200000|2025-01-06 22:40:00|8304.4|8299.9|8304.7|8299.3|8309|8300.2|8303.2|8293.3|39
1736203500000|2025-01-06 22:45:00|8303.4|8298.6|8304.9|8298|8307.8|8299.1|8302|8295.4|43
1736203800000|2025-01-06 22:50:00|8302.5|8298.1|8304.1|8297.4|8305.1|8298.2|8301.8|8296.8|90
1736204100000|2025-01-06 22:55:00|8302.2|8297.5|8302.2|8297|8306.1|8297.8|8301|8290.7|63
1736204400000|2025-01-06 23:00:00|8303.2|8295.5|8300.8|8298.4|8303.2|8298.4|8299.9|8294.1|104
1736204700000|2025-01-06 23:05:00|8300.4|8298.9|8300.1|8298.6|8300.7|8299.2|8299.3|8297.5|80
1736205000000|2025-01-06 23:10:00|8300|8298.5|8299.6|8298.1|8300.1|8298.6|8299.5|8298|27
1736205300000|2025-01-06 23:15:00|8299.8|8298.3|8299.6|8298.1|8300|8298.5|8299.3|8297.8|60
1736205600000|2025-01-06 23:20:00|8299.7|8298.2|8299.7|8298.2|8299.9|8298.4|8299.4|8297.9|32
1736205900000|2025-01-06 23:25:00|8299.9|8298.4|8299.7|8298.2|8300|8298.5|8299.6|8298.1|34
1736206200000|2025-01-06 23:30:00|8299.8|8298.3|8300|8298.5|8300.3|8298.8|8299.7|8298.2|47
1736206500000|2025-01-06 23:35:00|8300.1|8298.6|8300.8|8299.3|8300.9|8299.4|8300|8298.5|39
1736206800000|2025-01-06 23:40:00|8300.7|8299.2|8300.7|8299.2|8301|8299.5|8300.6|8299.1|38
1736207100000|2025-01-06 23:45:00|8300.6|8299.1|8300.8|8299.3|8300.8|8299.3|8299.7|8298.2|53
1736207400000|2025-01-06 23:50:00|8300.6|8299.1|8300.7|8299.2|8300.8|8299.3|8300|8298.5|30
1736207700000|2025-01-06 23:55:00|8300.6|8299.1|8300.9|8299.4|8300.9|8299.4|8300.3|8298.8|40
1736208000000|2025-01-07 00:00:00|8300.8|8299.3|8301.2|8299.7|8301.6|8300.1|8299|8297.5|91
1736208300000|2025-01-07 00:05:00|8301.3|8299.8|8300.7|8299.8|8301.3|8299.8|8300.6|8299.3|48
1736208600000|2025-01-07 00:10:00|8301|8299.5|8300.8|8299.3|8301.2|8300|8300.1|8299.2|93
1736208900000|2025-01-07 00:15:00|8300.9|8299.4|8300|8299.1|8301|8299.6|8299.8|8298.3|64
1736209200000|2025-01-07 00:20:00|8299.7|8298.8|8299.8|8298.9|8300.2|8299.3|8299.3|8298.1|94
1736209500000|2025-01-07 00:25:00|8299.7|8298.8|8299.5|8298.6|8300.3|8299.2|8299.4|8298.5|80
1736209800000|2025-01-07 00:30:00|8299.6|8298.7|8298.7|8297.2|8300.1|8298.8|8298.4|8296.9|107
1736210100000|2025-01-07 00:35:00|8298.8|8297.3|8298.7|8297.2|8298.8|8297.6|8298.1|8296.6|77
1736210400000|2025-01-07 00:40:00|8298.8|8297.3|8299.1|8297.6|8299.4|8297.9|8298.7|8297.2|51
1736210700000|2025-01-07 00:45:00|8299.2|8297.7|8299.5|8298|8299.5|8298.1|8298.9|8297.5|85
1736211000000|2025-01-07 00:50:00|8299.6|8298.1|8299.5|8298.6|8300.8|8299.8|8299.2|8297.8|241
1736211300000|2025-01-07 00:55:00|8299.6|8298.7|8299.5|8298.6|8300.5|8299.1|8299|8297.7|131
1736211600000|2025-01-07 01:00:00|8299.6|8298.7|8299.2|8298.3|8299.7|8298.8|8298.8|8297.9|320
1736211900000|2025-01-07 01:05:00|8299.1|8298.2|8299.2|8298.3|8299.7|8298.8|8298.5|8297.6|288
1736212200000|2025-01-07 01:10:00|8299.1|8298.2|8298.6|8297.1|8299.5|8298.6|8297.8|8296.9|282
1736212500000|2025-01-07 01:15:00|8298.5|8297|8298.7|8297.2|8298.9|8297.7|8298.2|8296.9|206
1736212800000|2025-01-07 01:20:00|8298.8|8297.3|8298.9|8298|8299.3|8298.4|8298.2|8297.2|189
1736213100000|2025-01-07 01:25:00|8299|8298.1|8298.3|8297.4|8299.1|8298.1|8298.2|8297.1|125
1736213400000|2025-01-07 01:30:00|8298.2|8297.3|8297.8|8296.9|8298.7|8297.5|8297.4|8296.5|183
1736213700000|2025-01-07 01:35:00|8298|8297.1|8297.2|8296.3|8298|8297.1|8297|8296|233
1736214000000|2025-01-07 01:40:00|8297.1|8296.2|8297.4|8296.5|8297.6|8296.6|8296.9|8296|159
1736214300000|2025-01-07 01:45:00|8297.3|8296.4|8297.1|8296.2|8297.9|8296.6|8296.9|8296|70
1736214600000|2025-01-07 01:50:00|8297|8296.1|8291.9|8291|8297|8296.1|8291.4|8290.4|267
1736214900000|2025-01-07 01:55:00|8292|8291.1|8292.4|8291.5|8293.4|8292.4|8292|8290.9|146
1736215200000|2025-01-07 02:00:00|8292.5|8291.6|8291.9|8291|8292.9|8291.7|8291.7|8290.5|171
1736215500000|2025-01-07 02:05:00|8291.8|8290.9|8293.2|8291.7|8293.4|8292.2|8291.4|8290.5|237
1736215800000|2025-01-07 02:10:00|8293.1|8291.6|8293|8292.1|8293.3|8292.3|8292.7|8291.4|130
1736216100000|2025-01-07 02:15:00|8293|8292.1|8293|8292.1|8293.7|8292.7|8292.9|8291.7|252
1736216400000|2025-01-07 02:20:00|8292.9|8292|8293.3|8291.8|8293.5|8292.5|8292.7|8291.6|168
1736216700000|2025-01-07 02:25:00|8293.2|8291.7|8293.7|8292.8|8294.1|8293.2|8292.9|8291.7|231
1736217000000|2025-01-07 02:30:00|8293.9|8293|8293.5|8292.6|8294.3|8293.4|8293.5|8292.3|171
1736217300000|2025-01-07 02:35:00|8294|8292.5|8294.8|8293.3|8294.8|8293.5|8293.3|8292.1|239
1736217600000|2025-01-07 02:40:00|8294.6|8293.1|8293.8|8292.9|8294.7|8293.3|8293.6|8292.3|240
1736217900000|2025-01-07 02:45:00|8293.8|8292.3|8292|8291.1|8293.9|8292.4|8291.7|8290.8|181
1736218200000|2025-01-07 02:50:00|8291.9|8291|8293.8|8292.3|8294.4|8292.9|8291.9|8291|168
1736218500000|2025-01-07 02:55:00|8293.9|8292.4|8293.1|8292.2|8294.2|8292.7|8292.9|8291.7|151
1736218800000|2025-01-07 03:00:00|8293.2|8292.3|8293.3|8291.8|8293.9|8292.8|8293|8291.5|176
1736219100000|2025-01-07 03:05:00|8293.1|8292.2|8294|8293.1|8294.3|8293.4|8293|8292.1|213
1736219400000|2025-01-07 03:10:00|8294.1|8293.2|8294.1|8293.2|8294.5|8293.6|8293.7|8292.8|227
1736219700000|2025-01-07 03:15:00|8294.1|8293.2|8293|8292.1|8294.5|8293.6|8293|8292.1|114
1736220000000|2025-01-07 03:20:00|8293.2|8292.3|8292.3|8291.4|8293.4|8292.3|8292.3|8291.2|147
1736220300000|2025-01-07 03:25:00|8292.2|8291.3|8292.8|8291.9|8293.3|8291.9|8291.8|8290.9|59
1736220600000|2025-01-07 03:30:00|8292.7|8291.8|8292.6|8291.7|8293.5|8292.3|8291.5|8290.4|155
1736220900000|2025-01-07 03:35:00|8292.5|8291.6|8293.1|8291.6|8293.1|8291.8|8291.2|8290.3|74
1736221200000|2025-01-07 03:40:00|8293|8291.5|8294|8293.1|8294.5|8293.3|8292.8|8291.3|161
1736221500000|2025-01-07 03:45:00|8294.3|8292.8|8294.2|8292.7|8294.5|8293.6|8293.7|8292.5|155
1736221800000|2025-01-07 03:50:00|8294.3|8292.8|8294|8293.1|8294.5|8293.3|8293.8|8292.6|107
1736222100000|2025-01-07 03:55:00|8293.8|8292.9|8293|8292.1|8294.3|8293.1|8292.5|8291.6|127
1736222400000|2025-01-07 04:00:00|8292.7|8291.8|8292.8|8291.9|8293.2|8292|8292.2|8291.3|133
1736222700000|2025-01-07 04:05:00|8292.7|8291.8|8293.4|8292.5|8293.9|8293|8292.6|8291.6|147
1736223000000|2025-01-07 04:10:00|8293.5|8292.6|8292.8|8291.9|8293.9|8292.8|8292.5|8291.6|180
1736223300000|2025-01-07 04:15:00|8292.7|8291.8|8292.2|8291.3|8293.1|8292.2|8292|8291.1|79
1736223600000|2025-01-07 04:20:00|8292|8291.1|8292.3|8291.4|8292.8|8291.9|8292|8291.1|131
1736223900000|2025-01-07 04:25:00|8292.2|8291.3|8292.1|8291.2|8292.8|8291.7|8291.9|8290.7|99
1736224200000|2025-01-07 04:30:00|8292|8291.1|8292.4|8291.5|8292.4|8291.5|8291.5|8290.6|117
1736224500000|2025-01-07 04:35:00|8292.5|8291.6|8292.6|8291.7|8293.1|8292.1|8292.1|8291.1|110
1736224800000|2025-01-07 04:40:00|8292.5|8291.6|8293|8292.1|8293.1|8292.2|8292.3|8291.2|81
1736225100000|2025-01-07 04:45:00|8292.9|8292|8293.9|8292.4|8294|8292.8|8292.9|8292|118
1736225400000|2025-01-07 04:50:00|8294|8292.5|8293.8|8292.9|8294.3|8293.3|8293.7|8292.3|125
1736225700000|2025-01-07 04:55:00|8294|8293.1|8293.1|8292.2|8294.3|8293.3|8292.9|8292|133
1736226000000|2025-01-07 05:00:00|8293.2|8292.3|8294|8292.5|8294|8292.9|8293.1|8292|88
1736226300000|2025-01-07 05:05:00|8293.8|8292.3|8294.1|8293.2|8294.4|8293.2|8293.5|8292.3|106
1736226600000|2025-01-07 05:10:00|8294|8293.1|8294.3|8292.8|8294.8|8293.3|8293.8|8292.6|105
1736226900000|2025-01-07 05:15:00|8294|8293.1|8295|8293.5|8295|8293.5|8293.9|8292.8|91
1736227200000|2025-01-07 05:20:00|8294.9|8293.4|8295.6|8294.1|8295.8|8294.8|8294.6|8293.1|178
1736227500000|2025-01-07 05:25:00|8295.5|8294|8295.1|8293.6|8295.8|8294.6|8294.7|8293.2|96
1736227800000|2025-01-07 05:30:00|8294.9|8293.4|8295.6|8294.1|8295.8|8294.3|8294.2|8292.9|124
1736228100000|2025-01-07 05:35:00|8295.5|8294|8295.6|8294.1|8296.3|8295|8294.9|8293.9|110
1736228400000|2025-01-07 05:40:00|8295.5|8294|8295.6|8294.7|8297|8295.5|8295.5|8294|171
1736228700000|2025-01-07 05:45:00|8295.5|8294.6|8295|8293.5|8296|8295.1|8294.3|8293.4|225
1736229000000|2025-01-07 05:50:00|8294.9|8293.4|8293.5|8292.6|8294.9|8293.6|8293.4|8292.2|201
1736229300000|2025-01-07 05:55:00|8293.4|8292.5|8292.9|8292|8294.3|8293.4|8292.1|8291.2|194
1736229600000|2025-01-07 06:00:00|8292.8|8291.9|8293.4|8292.5|8293.8|8292.9|8292.6|8291.6|163
1736229900000|2025-01-07 06:05:00|8293.3|8292.4|8294|8293.1|8294.7|8293.3|8293.2|8292.2|168
1736230200000|2025-01-07 06:10:00|8293.9|8293|8293|8292.1|8293.9|8293|8292.8|8291.3|189
1736230500000|2025-01-07 06:15:00|8292.9|8292|8292.9|8291.4|8293.5|8292.3|8292.7|8291.2|169
1736230800000|2025-01-07 06:20:00|8292.8|8291.3|8291.3|8290.4|8293.1|8291.6|8291.3|8290.4|201
1736231100000|2025-01-07 06:25:00|8291.4|8290.5|8292.3|8291.4|8293.1|8292.2|8291.3|8290.4|167
1736231400000|2025-01-07 06:30:00|8292.4|8291.5|8292.8|8291.9|8293|8292.1|8292.3|8291.4|138
1736231700000|2025-01-07 06:35:00|8292.9|8292|8293.2|8291.7|8293.3|8292.3|8292.4|8291.4|172
1736232000000|2025-01-07 06:40:00|8293.3|8291.8|8292.7|8291.2|8293.5|8292.6|8292.7|8291.2|157
1736232300000|2025-01-07 06:45:00|8292.8|8291.3|8294.1|8292.6|8294.7|8293.7|8292.6|8291.1|214
1736232600000|2025-01-07 06:50:00|8294.2|8292.7|8293.9|8292.4|8294.4|8293.1|8293.4|8291.9|143
1736232900000|2025-01-07 06:55:00|8294|8292.5|8293.3|8292.4|8294.2|8292.7|8292.7|8291.6|176
1736233200000|2025-01-07 07:00:00|8293.2|8292.3|8292.6|8291.7|8294.6|8293.3|8292.6|8291.5|173
1736233500000|2025-01-07 07:05:00|8292.7|8291.8|8294.2|8292.7|8294.4|8293|8292.2|8291.3|126
1736233800000|2025-01-07 07:10:00|8294.4|8292.9|8294.7|8293.8|8295.7|8294.2|8293.7|8292.6|225
1736234100000|2025-01-07 07:15:00|8294.5|8293.6|8297.1|8296.2|8297.2|8296.2|8294.1|8293.2|153
1736234400000|2025-01-07 07:20:00|8297.2|8295.7|8295.6|8294.1|8297.9|8296.4|8295.1|8294|240
1736234700000|2025-01-07 07:25:00|8295.5|8294|8295.7|8294.2|8296.9|8295.5|8295.5|8294|134
1736235000000|2025-01-07 07:30:00|8295.6|8294.1|8294.5|8293|8295.9|8294.6|8293.7|8292.5|237
1736235300000|2025-01-07 07:35:00|8294.1|8293.2|8295.7|8294.2|8295.7|8294.3|8294.1|8292.9|197
1736235600000|2025-01-07 07:40:00|8295.4|8294.5|8299.6|8298.1|8300.2|8299|8295.4|8294.5|294
1736235900000|2025-01-07 07:45:00|8299.7|8298.2|8297.6|8296.1|8299.7|8298.2|8294.7|8293.3|434
1736236200000|2025-01-07 07:50:00|8297.3|8295.8|8297.5|8296|8298.7|8297.8|8297.2|8295.8|199
1736236500000|2025-01-07 07:55:00|8297.6|8296.1|8297.4|8296.5|8298.2|8297|8296.3|8295.1|239
1736236800000|2025-01-07 08:00:00|8297.5|8296.6|8300|8298.5|8300.1|8298.7|8297.1|8295.8|284
1736237100000|2025-01-07 08:05:00|8300.2|8298.7|8303.4|8301.9|8303.6|8302.6|8299.5|8298.5|285
1736237400000|2025-01-07 08:10:00|8303.3|8301.8|8302.3|8301.4|8304.1|8303.2|8301.8|8300.6|258
1736237700000|2025-01-07 08:15:00|8302.2|8301.3|8300.7|8299.8|8303.7|8302.4|8299.6|8298.7|235
1736238000000|2025-01-07 08:20:00|8300.8|8299.9|8303.8|8302.9|8304.3|8303.4|8300.7|8299.8|231
1736238300000|2025-01-07 08:25:00|8303.9|8303|8303.1|8302.2|8304.5|8303.6|8301.8|8300.4|172
1736238600000|2025-01-07 08:30:00|8303.4|8301.9|8302.8|8301.9|8304.2|8302.8|8302.4|8301.2|213
1736238900000|2025-01-07 08:35:00|8302.9|8302|8301.3|8300.4|8303.4|8302.5|8300.8|8299.9|179
1736239200000|2025-01-07 08:40:00|8301.2|8300.3|8301.2|8300.3|8302|8300.8|8299.6|8298.6|220
1736239500000|2025-01-07 08:45:00|8301|8300.1|8302.1|8301.2|8302.6|8301.7|8299.9|8299|154
1736239800000|2025-01-07 08:50:00|8302.2|8301.3|8302.3|8301.4|8302.8|8301.9|8301.4|8300.5|146
1736240100000|2025-01-07 08:55:00|8302.2|8301.3|8300.2|8298.7|8302.2|8301.3|8299.7|8298.7|187
1736240400000|2025-01-07 09:00:00|8300.1|8298.6|8299.4|8298.5|8301.4|8300.2|8299|8298.1|302
1736240700000|2025-01-07 09:05:00|8299.3|8298.4|8296.3|8294.8|8299.8|8298.9|8296|8294.5|312
1736241000000|2025-01-07 09:10:00|8296.4|8294.9|8298.5|8297|8298.8|8297.3|8295.5|8294|236
1736241300000|2025-01-07 09:15:00|8298.6|8297.1|8299|8297.5|8300|8298.5|8297.8|8296.6|191
1736241600000|2025-01-07 09:20:00|8298.9|8297.4|8299.4|8297.9|8300|8298.5|8298.2|8297|209
1736241900000|2025-01-07 09:25:00|8299.3|8297.8|8298.8|8297.3|8299.7|8298.2|8298|8296.5|167
1736242200000|2025-01-07 09:30:00|8298.9|8297.4|8301.2|8300.3|8302|8300.9|8298.9|8297.4|205
1736242500000|2025-01-07 09:35:00|8301.3|8300.4|8297.8|8296.9|8302.3|8301|8297.8|8296.7|178
1736242800000|2025-01-07 09:40:00|8297.5|8296.6|8299.8|8298.9|8300|8299.1|8296.9|8295.6|198
1736243100000|2025-01-07 09:45:00|8299.7|8298.8|8301.3|8299.8|8301.3|8299.8|8298.8|8297.6|187
1736243400000|2025-01-07 09:50:00|8301.4|8299.9|8302|8300.5|8302.2|8300.8|8300|8299|154
1736243700000|2025-01-07 09:55:00|8302.2|8300.7|8301.6|8298.6|8302.3|8300.9|8299.6|8298.6|113
1736244000000|2025-01-07 10:00:00|8302.2|8298.1|8297.7|8296.8|8302.2|8300|8296.7|8295.4|343
1736244300000|2025-01-07 10:05:00|8297.8|8296.9|8298.3|8297.4|8299.4|8298.3|8297.1|8295.6|254
1736244600000|2025-01-07 10:10:00|8298.4|8297.5|8299.4|8298.5|8300.8|8299.9|8297.6|8296.1|233
1736244900000|2025-01-07 10:15:00|8299.5|8298.6|8301.2|8300.3|8303.1|8302.2|8299|8298.1|203
1736245200000|2025-01-07 10:20:00|8301.3|8300.4|8299.2|8297.7|8301.8|8300.7|8299|8297.7|207
1736245500000|2025-01-07 10:25:00|8299.3|8297.8|8300.1|8298.6|8301.3|8299.9|8298.6|8297.3|220
1736245800000|2025-01-07 10:30:00|8300.2|8298.7|8299.3|8297.8|8300.2|8299|8298.9|8297.6|165
1736246100000|2025-01-07 10:35:00|8299.4|8297.9|8300.7|8299.2|8301.3|8299.8|8299.4|8297.9|162
1736246400000|2025-01-07 10:40:00|8300.8|8299.3|8301.8|8300.9|8302.2|8301.3|8300.6|8299.3|112
1736246700000|2025-01-07 10:45:00|8301.7|8300.8|8303.3|8302.4|8303.9|8303|8301.5|8300.6|85
1736247000000|2025-01-07 10:50:00|8303.2|8302.3|8305.6|8304.7|8305.9|8305|8302.8|8301.9|154
1736247300000|2025-01-07 10:55:00|8306|8304.5|8303.6|8302.7|8306.1|8305|8303.3|8302.4|155
1736247600000|2025-01-07 11:00:00|8303.5|8302.6|8304.5|8303|8304.7|8303.5|8303|8301.5|176
1736247900000|2025-01-07 11:05:00|8304.6|8303.1|8304.7|8303.8|8306.2|8305.2|8303.8|8302.3|200
1736248200000|2025-01-07 11:10:00|8304.8|8303.9|8304|8303.1|8305.9|8304.4|8303.8|8302.5|144
1736248500000|2025-01-07 11:15:00|8304.1|8303.2|8304.2|8303.3|8305.4|8304.5|8303.6|8302.7|106
1736248800000|2025-01-07 11:20:00|8304.3|8303.4|8304.2|8302.7|8304.9|8304|8303.2|8302.2|138
1736249100000|2025-01-07 11:25:00|8304.1|8302.6|8302|8300.5|8304.1|8303.1|8301.4|8299.9|145
1736249400000|2025-01-07 11:30:00|8302.1|8300.6|8300.8|8299.9|8302.9|8301.4|8300.5|8299.6|225
1736249700000|2025-01-07 11:35:00|8300.7|8299.8|8300.7|8299.8|8301.2|8300.3|8300.1|8299|143
1736250000000|2025-01-07 11:40:00|8300.8|8299.9|8300.4|8298.9|8301.1|8300|8299.5|8298.2|148
1736250300000|2025-01-07 11:45:00|8300.3|8298.8|8300.6|8299.7|8301.1|8300.2|8299.9|8298.8|116
1736250600000|2025-01-07 11:50:00|8300.7|8299.8|8301.1|8300.2|8301.5|8300.6|8300.5|8299.6|130
1736250900000|2025-01-07 11:55:00|8301.2|8300.3|8305|8303.5|8305.3|8303.9|8301|8300.1|218
1736251200000|2025-01-07 12:00:00|8305.1|8303.6|8304.7|8303.2|8305.9|8305|8303.2|8302.3|265
1736251500000|2025-01-07 12:05:00|8304.6|8303.1|8302.9|8302|8305.5|8304.3|8302.7|8301.7|181
1736251800000|2025-01-07 12:10:00|8303|8302.1|8300.6|8299.7|8303.4|8302.5|8300.5|8299.4|200
1736252100000|2025-01-07 12:15:00|8300.5|8299.6|8302.9|8302|8302.9|8302|8300.5|8299.5|203
1736252400000|2025-01-07 12:20:00|8303|8302.1|8300.8|8299.9|8303.5|8302.6|8300.6|8299.4|205
1736252700000|2025-01-07 12:25:00|8301.2|8299.7|8299.7|8298.8|8301.3|8300.4|8299.7|8298.8|148
1736253000000|2025-01-07 12:30:00|8299.8|8298.9|8299.3|8298.4|8300.3|8299|8298.5|8297.6|145
1736253300000|2025-01-07 12:35:00|8299.1|8298.2|8297.6|8296.7|8299.9|8299|8296.1|8295.2|217
1736253600000|2025-01-07 12:40:00|8297.7|8296.8|8294.8|8293.9|8297.8|8296.9|8293.6|8292.7|268
1736253900000|2025-01-07 12:45:00|8294.6|8293.7|8294.7|8293.2|8295.8|8294.3|8292.5|8291.6|301
1736254200000|2025-01-07 12:50:00|8294.6|8293.1|8291.1|8290.2|8294.6|8293.3|8290.3|8289.4|247
1736254500000|2025-01-07 12:55:00|8290.5|8289.6|8294.5|8293|8295.8|8294.7|8290.3|8289.4|408
1736254800000|2025-01-07 13:00:00|8294.2|8293.3|8294.1|8293.2|8295.9|8294.6|8293.5|8292.6|286
1736255100000|2025-01-07 13:05:00|8293.7|8292.8|8292|8291.1|8293.7|8292.8|8291.4|8290.2|204
1736255400000|2025-01-07 13:10:00|8291.9|8291|8294.1|8292.6|8294.1|8292.6|8291.8|8290.5|160
1736255700000|2025-01-07 13:15:00|8294.2|8292.7|8296.3|8295.4|8297.5|8296.6|8293|8292.1|250
1736256000000|2025-01-07 13:20:00|8296.2|8295.3|8295|8293.5|8297.1|8295.6|8294.8|8293.5|299
1736256300000|2025-01-07 13:25:00|8295.1|8293.6|8293.9|8292.4|8295.2|8293.7|8293.4|8292.2|153
1736256600000|2025-01-07 13:30:00|8293.8|8292.3|8290.9|8290|8294.2|8292.7|8290.7|8289.8|170
1736256900000|2025-01-07 13:35:00|8290.7|8289.8|8291.6|8290.7|8292.9|8292|8290.7|8289.4|224
1736257200000|2025-01-07 13:40:00|8291.5|8290.6|8291.3|8290.4|8293.5|8292.4|8290.6|8289.7|224
1736257500000|2025-01-07 13:45:00|8291.2|8290.3|8288.9|8288|8291.5|8290.6|8287.4|8286.5|216
1736257800000|2025-01-07 13:50:00|8289.1|8288.2|8289.9|8288.4|8291.7|8290.3|8288.8|8287.9|245
1736258100000|2025-01-07 13:55:00|8289.8|8288.3|8289.7|8288.8|8291.1|8290.2|8288.8|8287.4|236
1736258400000|2025-01-07 14:00:00|8289.6|8288.7|8289.6|8288.7|8290.1|8289|8288.5|8287.5|224
1736258700000|2025-01-07 14:05:00|8289.7|8288.8|8288.8|8287.9|8291.2|8289.8|8287.7|8286.8|204
1736259000000|2025-01-07 14:10:00|8288.9|8288|8288.7|8287.2|8290.5|8289.2|8288.3|8287.1|167
1736259300000|2025-01-07 14:15:00|8288.6|8287.1|8288.6|8287.7|8290.8|8289.5|8288.1|8287|203
1736259600000|2025-01-07 14:20:00|8288.7|8287.8|8288.9|8288|8290.3|8289.1|8288.3|8287.4|123
1736259900000|2025-01-07 14:25:00|8289|8288.1|8290.1|8289.2|8290.7|8289.8|8288.6|8287.7|153
1736260200000|2025-01-07 14:30:00|8290.2|8289.3|8290.8|8289.9|8291.5|8290|8289.4|8288.5|218
1736260500000|2025-01-07 14:35:00|8290.7|8289.8|8291.3|8289.8|8292.6|8291.2|8290.4|8289.5|204
1736260800000|2025-01-07 14:40:00|8291.4|8289.9|8292.9|8292|8293|8292.1|8290.5|8289.4|214
1736261100000|2025-01-07 14:45:00|8293.1|8292.2|8293.6|8292.1|8293.8|8292.3|8291.1|8290.2|243
1736261400000|2025-01-07 14:50:00|8293.4|8291.9|8295.4|8293.9|8295.9|8294.4|8293.1|8291.8|247
1736261700000|2025-01-07 14:55:00|8295.3|8293.8|8297.6|8293.2|8297.6|8295.3|8294.7|8293.1|318
1736262000000|2025-01-07 15:00:00|8295.4|8290.3|8295.8|8294.3|8299.7|8294.7|8290.6|8284.8|856
1736262300000|2025-01-07 15:05:00|8295.9|8294.4|8291.4|8290.5|8296.6|8295.3|8291.4|8290.5|465
1736262600000|2025-01-07 15:10:00|8291.6|8290.7|8297.3|8295.8|8297.7|8296.2|8291.1|8290.2|408
1736262900000|2025-01-07 15:15:00|8297.5|8296|8297.8|8296.9|8299.2|8298.1|8296.9|8295.4|492
1736263200000|2025-01-07 15:20:00|8297.9|8297|8297.7|8296.8|8299.7|8298.4|8297|8296.1|395
1736263500000|2025-01-07 15:25:00|8297.8|8296.9|8299.5|8298.6|8300.2|8298.7|8297.8|8296.7|303
1736263800000|2025-01-07 15:30:00|8299.6|8298.7|8297.8|8296.3|8300.2|8299.3|8297.4|8295.9|280
1736264100000|2025-01-07 15:35:00|8297.9|8296.4|8300.5|8299.6|8300.5|8299.6|8297.1|8295.8|390
1736264400000|2025-01-07 15:40:00|8300.2|8299.3|8298.1|8296.6|8301.3|8300.2|8297.9|8296.4|452
1736264700000|2025-01-07 15:45:00|8298|8296.5|8297.1|8296.2|8299.3|8298.1|8296.7|8295.5|541
1736265000000|2025-01-07 15:50:00|8297.2|8296.3|8295.4|8293.9|8297.3|8296.4|8292.5|8291.6|599
1736265300000|2025-01-07 15:55:00|8295.5|8294|8300.6|8299.1|8301.6|8300.5|8294.4|8292.9|784
1736265600000|2025-01-07 16:00:00|8300.4|8298.9|8299.6|8298.7|8300.8|8299.6|8296.6|8295.2|593
1736265900000|2025-01-07 16:05:00|8299.7|8298.8|8297.5|8296|8301.5|8300.2|8297.3|8295.8|385
1736266200000|2025-01-07 16:10:00|8297.6|8296.1|8295.7|8294.8|8297.7|8296.4|8295.6|8294.2|462
1736266500000|2025-01-07 16:15:00|8295.8|8294.9|8297|8295.5|8298.9|8297.8|8295.7|8294.4|357
1736266800000|2025-01-07 16:20:00|8296.6|8295.7|8300.2|8298.7|8300.7|8299.4|8296.1|8294.9|260
1736267100000|2025-01-07 16:25:00|8300.1|8298.6|8300.2|8299.3|8301|8299.7|8299.4|8298.1|294
1736267400000|2025-01-07 16:30:00|8300.1|8299.2|8302.2|8301.3|8305.3|8303.8|8299.9|8299|685
1736267700000|2025-01-07 16:35:00|8302.1|8301.2|8301.5|8300|8302.8|8301.5|8300.7|8299.7|397
1736268000000|2025-01-07 16:40:00|8301.6|8300.1|8301.6|8300.7|8302.4|8301.5|8299.6|8298.7|304
1736268300000|2025-01-07 16:45:00|8301.7|8300.8|8299.8|8298.9|8302.4|8301.5|8299.6|8298.3|328
1736268600000|2025-01-07 16:50:00|8299.7|8298.8|8299.5|8298.6|8301.3|8300.4|8298.7|8297.8|337
1736268900000|2025-01-07 16:55:00|8299.6|8298.7|8297.5|8296.6|8300.7|8299.3|8297.3|8296.4|257
1736269200000|2025-01-07 17:00:00|8297.6|8296.7|8296.5|8295|8298.6|8297.7|8296.5|8295|253
1736269500000|2025-01-07 17:05:00|8296.6|8295.1|8293.6|8292.7|8296.9|8295.9|8293.6|8292.7|250
1736269800000|2025-01-07 17:10:00|8293.4|8292.5|8294.6|8293.7|8294.9|8294|8292.9|8291.7|241
1736270100000|2025-01-07 17:15:00|8294.5|8293.6|8294.4|8293.5|8296|8294.9|8293.6|8292.7|235
1736270400000|2025-01-07 17:20:00|8294.3|8293.4|8293.9|8293|8294.8|8293.8|8290.8|8289.3|454
1736270700000|2025-01-07 17:25:00|8293.8|8292.9|8295.2|8294.3|8295.2|8294.3|8293.4|8292.5|275
1736271000000|2025-01-07 17:30:00|8295.3|8294.4|8294.3|8293.4|8296|8295|8294|8293.1|249
1736271300000|2025-01-07 17:35:00|8294.2|8293.3|8295.1|8294.2|8295.2|8294.3|8292.8|8291.9|247
1736271600000|2025-01-07 17:40:00|8295.2|8294.3|8295.3|8294.4|8295.6|8294.7|8293.7|8292.8|195
1736271900000|2025-01-07 17:45:00|8295.2|8294.3|8295.1|8294.2|8295.7|8294.5|8293.8|8292.9|200
1736272200000|2025-01-07 17:50:00|8295.3|8293.8|8295.3|8294.4|8296.2|8295.3|8294.3|8293.2|205
1736272500000|2025-01-07 17:55:00|8295.2|8294.3|8294|8293.1|8295.7|8294.8|8293.9|8293|123
1736272800000|2025-01-07 18:00:00|8294.1|8293.2|8293.7|8292.8|8294.8|8293.9|8292.8|8291.9|182
1736273100000|2025-01-07 18:05:00|8293.6|8292.7|8293.1|8292.2|8294.2|8293.3|8293|8292.1|129
1736273400000|2025-01-07 18:10:00|8293.2|8292.3|8292.3|8291.4|8294|8292.8|8292.3|8291.1|172
1736273700000|2025-01-07 18:15:00|8292.5|8291.6|8292.9|8292|8293.6|8292.7|8292.4|8291.4|117
1736274000000|2025-01-07 18:20:00|8293|8292.1|8292.3|8291.4|8293.1|8292.2|8292|8290.8|155
1736274300000|2025-01-07 18:25:00|8292.4|8291.5|8291.9|8291|8292.5|8291.5|8291.4|8290.5|145
1736274600000|2025-01-07 18:30:00|8291.8|8290.9|8291.4|8290.5|8292.8|8291.3|8291.2|8289.8|172
1736274900000|2025-01-07 18:35:00|8291.7|8290.8|8292.3|8291.4|8292.7|8291.5|8291.5|8290.4|159
1736275200000|2025-01-07 18:40:00|8292.4|8291.5|8292|8291.1|8293.1|8292.2|8291.4|8290.5|181
1736275500000|2025-01-07 18:45:00|8292.1|8291.2|8291.4|8290.5|8292.3|8291.4|8291.2|8290.3|154
1736275800000|2025-01-07 18:50:00|8291.5|8290.6|8291.6|8290.1|8291.9|8290.8|8291.2|8289.7|191
1736276100000|2025-01-07 18:55:00|8291.5|8290|8291.7|8290.8|8292.7|8291.4|8289.6|8288.4|156
1736276400000|2025-01-07 19:00:00|8291.6|8290.7|8291.6|8290.7|8292.2|8291.2|8291.1|8289.9|181
1736276700000|2025-01-07 19:05:00|8291.7|8290.8|8291.1|8290.2|8292|8291|8291.1|8289.6|93
1736277000000|2025-01-07 19:10:00|8290.9|8290|8289.8|8288.9|8291|8290.1|8289.8|8288.6|117
1736277300000|2025-01-07 19:15:00|8289.9|8289|8290.9|8290|8291.1|8290.2|8289.6|8288.7|143
1736277600000|2025-01-07 19:20:00|8291|8290.1|8291.3|8290.4|8291.5|8290.6|8290.2|8289.3|93
1736277900000|2025-01-07 19:25:00|8291.2|8290.3|8291.2|8290.3|8291.6|8290.5|8290.8|8289.8|100
1736278200000|2025-01-07 19:30:00|8291.1|8290.2|8291.7|8290.8|8292.1|8291.2|8290.4|8289.5|68
1736278500000|2025-01-07 19:35:00|8291.6|8290.7|8291.6|8290.7|8292.2|8291.3|8291.6|8290.4|100
1736278800000|2025-01-07 19:40:00|8291.7|8290.8|8291.3|8290.4|8292.7|8291.4|8291.3|8290.4|84
1736279100000|2025-01-07 19:45:00|8291.6|8290.1|8291.9|8290.4|8292.1|8291|8291.1|8290.1|98
1736279400000|2025-01-07 19:50:00|8292|8290.5|8291.8|8290.9|8292.2|8291.2|8291.4|8290.4|162
1736279700000|2025-01-07 19:55:00|8291.9|8291|8291|8290.1|8292|8291.1|8290.6|8289.7|220
1736280000000|2025-01-07 20:00:00|8291.1|8290.2|8291.2|8290.3|8291.9|8291|8290.9|8290|201
1736280300000|2025-01-07 20:05:00|8291.1|8290.2|8291.3|8290.4|8291.6|8290.7|8291.1|8289.8|84
1736280600000|2025-01-07 20:10:00|8291.2|8290.3|8291.2|8290.3|8292.5|8291.2|8291.1|8289.9|75
1736280900000|2025-01-07 20:15:00|8291.3|8289.8|8292.1|8291.2|8292.2|8291.3|8290.6|8289.4|110
1736281200000|2025-01-07 20:20:00|8292.2|8291.3|8292.5|8291|8293|8291.5|8292.1|8290.9|177
1736281500000|2025-01-07 20:25:00|8292.4|8290.9|8291.9|8290.4|8292.4|8290.9|8291.1|8289.9|231
1736281800000|2025-01-07 20:30:00|8291.8|8290.3|8290|8289.1|8291.9|8290.8|8289.9|8288.7|226
1736282100000|2025-01-07 20:35:00|8290.1|8289.2|8289.2|8287.7|8290.1|8289.2|8288.7|8287.7|137
1736282400000|2025-01-07 20:40:00|8289.1|8287.6|8289.4|8288.5|8289.5|8288.6|8288.4|8286.9|147
1736282700000|2025-01-07 20:45:00|8289.3|8288.4|8289.6|8288.7|8289.8|8288.9|8289.1|8288.2|168
1736283000000|2025-01-07 20:50:00|8289.5|8288.6|8289.8|8288.9|8290|8289.1|8289.2|8288.3|120
1736283300000|2025-01-07 20:55:00|8289.7|8288.8|8289.1|8288.2|8290|8289|8288.7|8287.5|244
1736283600000|2025-01-07 21:00:00|8289|8287.5|8289.6|8288.1|8289.8|8288.5|8288.9|8287.4|77
1736283900000|2025-01-07 21:05:00|8289.5|8288|8288.7|8287.8|8289.7|8288.5|8288.1|8287.2|75
1736284200000|2025-01-07 21:10:00|8288.6|8287.7|8288.8|8287.9|8289.1|8288.2|8288.5|8287.6|53
1736284500000|2025-01-07 21:15:00|8288.7|8287.8|8287.5|8286.6|8288.9|8288|8287.1|8286.2|83
1736284800000|2025-01-07 21:20:00|8287.6|8286.7|8288.6|8287.1|8288.6|8287.4|8287.6|8286.7|40
1736285100000|2025-01-07 21:25:00|8288.2|8287.3|8288.9|8287.4|8289.6|8288.3|8288.1|8287.1|65
1736285400000|2025-01-07 21:30:00|8289|8287.5|8288.7|8287.2|8289.1|8287.6|8288.2|8286.9|51
1736285700000|2025-01-07 21:35:00|8288.8|8287.3|8288.3|8286.8|8288.8|8287.3|8288.1|8286.6|33
1736286000000|2025-01-07 21:40:00|8288.1|8286.6|8287.1|8286.2|8288.2|8286.7|8287|8285.6|74
1736286300000|2025-01-07 21:45:00|8287.2|8286.3|8287.6|8286.1|8287.7|8286.3|8287.2|8285.8|23
1736286600000|2025-01-07 21:50:00|8287.8|8286.3|8287.8|8286.3|8288.4|8286.9|8287.3|8285.8|75
1736286900000|2025-01-07 21:55:00|8288.2|8285.8|8290.5|8286.7|8290.5|8286.9|8287.9|8285.5|100
1736287200000|2025-01-07 22:00:00|8295.2|8287.1|8295.7|8287|8296|8287.2|8295.1|8286.4|4
1736287500000|2025-01-07 22:05:00|8296.5|8287.8|8291.2|8286.1|8296.5|8287.8|8291.2|8285|15
1736287800000|2025-01-07 22:10:00|8294.4|8285.7|8292.4|8287.7|8295.1|8288.1|8290.2|8285.7|62
1736288100000|2025-01-07 22:15:00|8292.3|8287.4|8291.6|8287.6|8292.5|8287.7|8291.6|8286.9|34
1736288400000|2025-01-07 22:20:00|8291.4|8287|8290.8|8287.1|8291.6|8287.3|8290.8|8286.7|56
1736288700000|2025-01-07 22:25:00|8290.6|8286.9|8291.7|8287.6|8291.7|8287.6|8290.1|8286.5|36
1736289000000|2025-01-07 22:30:00|8291.8|8287.8|8290.5|8287.2|8291.8|8287.8|8290.5|8286.8|39
1736289300000|2025-01-07 22:35:00|8290.6|8287.3|8290.6|8287.5|8290.8|8287.8|8290|8287.2|44
1736289600000|2025-01-07 22:40:00|8290.3|8287.9|8290.7|8288.3|8290.7|8288.3|8290.2|8287.8|20
1736289900000|2025-01-07 22:45:00|8290.6|8288.2|8291.4|8288.1|8291.4|8288.3|8290.6|8287.8|11
1736290200000|2025-01-07 22:50:00|8291.3|8288.2|8290.8|8288.4|8291.4|8288.9|8290.6|8288.1|24
1736290500000|2025-01-07 22:55:00|8290.9|8288.5|8291.2|8288|8291.5|8288.7|8290.7|8288|50
1736290800000|2025-01-07 23:00:00|8293.3|8287.2|8290.3|8287.9|8293.5|8288|8290.3|8286|127
1736291100000|2025-01-07 23:05:00|8289.8|8288.3|8289.7|8288.2|8290.3|8288.5|8289.4|8287.2|68
1736291400000|2025-01-07 23:10:00|8289.6|8288.1|8289.5|8288|8290.4|8288.9|8288.7|8287.2|71
1736291700000|2025-01-07 23:15:00|8289.6|8288.1|8290.1|8288.6|8290.5|8289|8289.2|8287.7|61
1736292000000|2025-01-07 23:20:00|8290.3|8288.8|8291.4|8289.9|8291.5|8290|8290.1|8288.6|40
1736292300000|2025-01-07 23:25:00|8291.3|8289.8|8291|8289.5|8291.4|8289.9|8290.9|8289.4|40
1736292600000|2025-01-07 23:30:00|8291.2|8289.7|8291|8289.5|8291.6|8290.1|8290.9|8289.4|26
1736292900000|2025-01-07 23:35:00|8291.2|8289.7|8291.4|8289.9|8291.5|8290|8290.8|8289.3|26
1736293200000|2025-01-07 23:40:00|8291.5|8290|8291.8|8290.3|8292.1|8290.6|8291.3|8289.8|52
1736293500000|2025-01-07 23:45:00|8292.1|8290.6|8291.9|8290.4|8292.4|8290.9|8291.6|8290.1|33
1736293800000|2025-01-07 23:50:00|8292|8290.5|8291.6|8290.1|8292.1|8290.6|8291.3|8289.8|40
1736294100000|2025-01-07 23:55:00|8291.7|8290.2|8290|8288.5|8291.9|8290.4|8289.9|8288.4|71
1736294400000|2025-01-08 00:00:00|8290.1|8288.6|8291|8289.5|8291.2|8289.7|8289.9|8288.4|79
1736294700000|2025-01-08 00:05:00|8290.8|8289.3|8291.4|8289.9|8291.9|8290.4|8290.8|8289.3|77
1736295000000|2025-01-08 00:10:00|8291.3|8289.8|8290.8|8289.3|8291.4|8289.9|8290.6|8289.1|65
1736295300000|2025-01-08 00:15:00|8290.7|8289.2|8291.1|8289.6|8291.2|8289.7|8290.6|8289.1|46
1736295600000|2025-01-08 00:20:00|8291.2|8289.7|8291.9|8290.4|8291.9|8290.4|8290.6|8289.1|75
1736295900000|2025-01-08 00:25:00|8291.7|8290.2|8291.2|8289.7|8291.7|8290.2|8291|8289.5|63
1736296200000|2025-01-08 00:30:00|8291|8289.5|8290.8|8289.3|8292.3|8290.8|8290.8|8289.3|157
1736296500000|2025-01-08 00:35:00|8290.7|8289.2|8290.5|8289.6|8291.2|8290.2|8290.1|8289|67
1736296800000|2025-01-08 00:40:00|8290.4|8289.5|8290.8|8289.9|8291.5|8290.3|8290.3|8289.2|72
1736297100000|2025-01-08 00:45:00|8291.2|8289.7|8291|8289.5|8291.3|8290.2|8290.5|8289.2|103
1736297400000|2025-01-08 00:50:00|8291.1|8289.6|8291.7|8290.2|8292|8290.8|8290.9|8289.6|91
1736297700000|2025-01-08 00:55:00|8291.8|8290.3|8292.6|8291.1|8292.6|8291.1|8291.1|8289.6|93
1736298000000|2025-01-08 01:00:00|8292.3|8291.4|8292.1|8290.6|8293.3|8292.4|8291.9|8290.4|121
1736298300000|2025-01-08 01:05:00|8292|8290.5|8292.5|8291|8292.9|8291.7|8291.5|8290.5|99
1736298600000|2025-01-08 01:10:00|8292.6|8291.1|8292.2|8290.7|8292.7|8291.7|8291.6|8290.2|89
1736298900000|2025-01-08 01:15:00|8292.1|8290.6|8292.6|8291.7|8293.3|8292.3|8291.4|8289.9|174
1736299200000|2025-01-08 01:20:00|8292.5|8291.6|8292.7|8291.8|8293.1|8292.2|8292.4|8291.3|162
1736299500000|2025-01-08 01:25:00|8292.8|8291.9|8293.3|8292.4|8293.6|8292.6|8292.8|8291.8|101
1736299800000|2025-01-08 01:30:00|8293.1|8292.2|8292.8|8291.9|8293.6|8292.7|8292|8290.9|204
1736300100000|2025-01-08 01:35:00|8292.7|8291.8|8292.5|8291.6|8293.3|8292.2|8292.5|8291.3|213
1736300400000|2025-01-08 01:40:00|8292.6|8291.7|8293.1|8291.6|8293.3|8292.2|8292.2|8291.3|185
1736300700000|2025-01-08 01:45:00|8292.8|8291.9|8292.7|8291.8|8293.4|8292.5|8292.4|8291.5|165
1736301000000|2025-01-08 01:50:00|8292.6|8291.7|8292.5|8291|8293.6|8292.3|8292.3|8290.8|152
1736301300000|2025-01-08 01:55:00|8292.4|8290.9|8292.9|8291.4|8293|8291.5|8292.3|8290.8|151
1736301600000|2025-01-08 02:00:00|8292.8|8291.3|8292.4|8290.9|8293.3|8292.2|8292.3|8290.8|156
1736301900000|2025-01-08 02:05:00|8292.3|8290.8|8292.1|8291.2|8292.3|8291.2|8291.5|8290.2|137
1736302200000|2025-01-08 02:10:00|8292|8291.1|8292.4|8291.5|8292.8|8291.6|8291.9|8290.7|216
1736302500000|2025-01-08 02:15:00|8292.5|8291.6|8293|8292.1|8293.4|8292.1|8292.4|8291|125
1736302800000|2025-01-08 02:20:00|8292.9|8292|8292.7|8291.8|8293|8292.1|8292.3|8291.2|96
1736303100000|2025-01-08 02:25:00|8292.8|8291.9|8292.6|8291.7|8293.1|8291.9|8292.2|8291.1|102
1736303400000|2025-01-08 02:30:00|8292.8|8291.3|8291.9|8291|8292.9|8291.4|8291.7|8290.4|99
1736303700000|2025-01-08 02:35:00|8292|8291.1|8292.3|8291.4|8292.7|8291.6|8291.9|8290.6|87
1736304000000|2025-01-08 02:40:00|8292.4|8291.5|8292.8|8291.3|8293.3|8291.8|8292.3|8291.2|106
1736304300000|2025-01-08 02:45:00|8292.5|8291.6|8292.3|8291.4|8293.2|8292.1|8292.2|8291|155
1736304600000|2025-01-08 02:50:00|8292.4|8291.5|8292.6|8291.7|8292.9|8291.9|8291.9|8291|129
1736304900000|2025-01-08 02:55:00|8292.8|8291.9|8292.8|8291.9|8293.3|8292.1|8292.6|8291.4|111
1736305200000|2025-01-08 03:00:00|8293.1|8291.6|8292.1|8291.2|8293.2|8292|8291.9|8290.7|171
1736305500000|2025-01-08 03:05:00|8292.2|8291.3|8292|8291.1|8292.9|8291.7|8291.9|8290.8|73
1736305800000|2025-01-08 03:10:00|8292.1|8291.2|8292.1|8291.2|8292.4|8291.4|8291.8|8290.7|100
1736306100000|2025-01-08 03:15:00|8292.3|8290.8|8291.7|8290.8|8292.7|8291.2|8291.4|8290.5|200
1736306400000|2025-01-08 03:20:00|8291.6|8290.7|8291.4|8290.5|8292|8290.8|8290.8|8289.9|120
1736306700000|2025-01-08 03:25:00|8291.5|8290.6|8291.1|8290.2|8291.6|8290.7|8291.1|8290.2|118
1736307000000|2025-01-08 03:30:00|8291.4|8289.9|8291.3|8290.4|8291.5|8290.4|8290.4|8289|167
1736307300000|2025-01-08 03:35:00|8291.5|8290.6|8291.8|8290.3|8292|8290.8|8291.3|8290.1|112
1736307600000|2025-01-08 03:40:00|8291.7|8290.2|8291.6|8290.7|8291.8|8290.8|8290.6|8289.7|95
1736307900000|2025-01-08 03:45:00|8291.7|8290.8|8292.9|8291.4|8293|8291.5|8291.2|8290.3|133
1736308200000|2025-01-08 03:50:00|8292.8|8291.3|8292.4|8291.5|8293.5|8292.5|8292.2|8291.1|115
1736308500000|2025-01-08 03:55:00|8292.5|8291.6|8292.8|8291.9|8293.3|8292.4|8292.2|8291.3|138
1736308800000|2025-01-08 04:00:00|8292.9|8292|8292.4|8291.5|8293.4|8292.5|8292.4|8291.5|148
1736309100000|2025-01-08 04:05:00|8292.5|8291.6|8292.3|8291.4|8292.8|8291.6|8291.6|8290.7|115
1736309400000|2025-01-08 04:10:00|8292.5|8291.6|8292.4|8291.5|8292.9|8292|8292.1|8291.2|173
1736309700000|2025-01-08 04:15:00|8292.3|8291.4|8292.6|8291.7|8293|8292.1|8292.3|8291.3|142
1736310000000|2025-01-08 04:20:00|8292.8|8291.9|8292.2|8291.3|8293.1|8292|8291.8|8290.9|104
1736310300000|2025-01-08 04:25:00|8292.5|8291|8292.4|8291.5|8292.6|8291.6|8291.9|8290.8|63
1736310600000|2025-01-08 04:30:00|8292.3|8291.4|8292.5|8291.6|8293.1|8291.9|8292.3|8291.1|92
1736310900000|2025-01-08 04:35:00|8292.8|8291.9|8292.3|8291.4|8293.5|8292.6|8292.2|8291.2|91
1736311200000|2025-01-08 04:40:00|8292.1|8291.2|8292.1|8290.6|8293|8291.7|8292|8290.5|90
1736311500000|2025-01-08 04:45:00|8292.2|8290.7|8291.9|8291|8292.3|8291.1|8291.4|8290.3|78
1736311800000|2025-01-08 04:50:00|8292|8291.1|8292.9|8292|8292.9|8292|8291.9|8290.7|63
1736312100000|2025-01-08 04:55:00|8292.8|8291.9|8293.3|8292.4|8293.6|8292.4|8292.6|8291.6|66
1736312400000|2025-01-08 05:00:00|8293.1|8292.2|8293.3|8292.4|8293.8|8292.5|8293|8291.8|170
1736312700000|2025-01-08 05:05:00|8293.4|8292.5|8293.7|8292.8|8293.9|8292.9|8293.2|8292.3|123
1736313000000|2025-01-08 05:10:00|8293.8|8292.9|8294.4|8293.5|8294.4|8293.5|8293.6|8292.7|259
1736313300000|2025-01-08 05:15:00|8294.7|8293.2|8294.4|8293.5|8295.2|8294|8294.2|8292.8|130
1736313600000|2025-01-08 05:20:00|8294.2|8293.3|8294.1|8292.6|8294.7|8293.6|8293.8|8292.3|130
1736313900000|2025-01-08 05:25:00|8294.3|8292.8|8294|8293.1|8294.3|8293.3|8293.8|8292.7|94
1736314200000|2025-01-08 05:30:00|8294.1|8293.2|8293.8|8292.9|8294.5|8293.5|8293.6|8292.6|156
1736314500000|2025-01-08 05:35:00|8293.6|8292.7|8293|8292.1|8294.2|8293|8292.9|8291.8|80
1736314800000|2025-01-08 05:40:00|8292.9|8292|8292.4|8291.5|8293|8292.1|8292.2|8291|118
1736315100000|2025-01-08 05:45:00|8292.5|8291.6|8291.8|8290.9|8292.5|8291.6|8291.8|8290.8|82
1736315400000|2025-01-08 05:50:00|8291.9|8290.4|8292.7|8291.2|8292.9|8291.6|8291.8|8290.4|141
1736315700000|2025-01-08 05:55:00|8292.8|8291.3|8292.3|8291.4|8293.3|8291.8|8292.2|8291|122
1736316000000|2025-01-08 06:00:00|8292.5|8291.6|8292.7|8291.8|8292.7|8291.8|8292.1|8291|201
1736316300000|2025-01-08 06:05:00|8292.5|8291.6|8292|8291.1|8293.2|8292.1|8291.5|8290.5|191
1736316600000|2025-01-08 06:10:00|8292.4|8290.9|8293.1|8291.6|8293.5|8292.4|8292.4|8290.9|103
1736316900000|2025-01-08 06:15:00|8293.2|8291.7|8292.7|8291.8|8293.4|8292.3|8292.5|8291.4|122
1736317200000|2025-01-08 06:20:00|8292.6|8291.7|8291.9|8291|8293.1|8291.9|8291.7|8290.6|107
1736317500000|2025-01-08 06:25:00|8292.2|8290.7|8292.2|8290.7|8292.4|8291.2|8291.5|8290.3|123
1736317800000|2025-01-08 06:30:00|8292.3|8290.8|8291|8289.5|8292.3|8290.8|8290.8|8289.3|96
1736318100000|2025-01-08 06:35:00|8290.9|8289.4|8290.2|8288.7|8291.7|8290.2|8290|8288.6|181
1736318400000|2025-01-08 06:40:00|8290.3|8288.8|8290.1|8288.6|8290.6|8289.3|8289.6|8288.2|105
1736318700000|2025-01-08 06:45:00|8290.2|8288.7|8290.4|8288.9|8290.6|8289.1|8289.7|8288.2|101
1736319000000|2025-01-08 06:50:00|8290.3|8288.8|8289.2|8288.3|8290.7|8289.2|8288.9|8288|111
1736319300000|2025-01-08 06:55:00|8288.9|8288|8289.1|8286.6|8289.3|8288.1|8287.6|8286.1|254
1736319600000|2025-01-08 07:00:00|8289.2|8286.9|8286.1|8285.2|8289.3|8287.6|8285.6|8284.3|294
1736319900000|2025-01-08 07:05:00|8286.2|8285.3|8286.9|8286|8287.4|8286.2|8285.6|8284.7|206
1736320200000|2025-01-08 07:10:00|8286.7|8285.8|8287.8|8286.9|8288.7|8287.2|8286.1|8285.2|225
1736320500000|2025-01-08 07:15:00|8287.7|8286.8|8289.2|8287.7|8289.6|8288.5|8286.8|8285.8|129
1736320800000|2025-01-08 07:20:00|8288.8|8287.3|8290.1|8288.6|8290.1|8289.2|8288.2|8287.1|168
1736321100000|2025-01-08 07:25:00|8290|8288.5|8290.5|8289.6|8290.8|8289.7|8289.4|8288.5|141
1736321400000|2025-01-08 07:30:00|8290.7|8289.8|8290.8|8289.9|8293.1|8291.6|8289.2|8288.3|244
1736321700000|2025-01-08 07:35:00|8290.9|8290|8291.8|8290.3|8292.4|8291.4|8290.7|8289.8|166
1736322000000|2025-01-08 07:40:00|8291.6|8290.7|8289.6|8288.1|8291.8|8290.8|8289.2|8287.9|285
1736322300000|2025-01-08 07:45:00|8289.9|8288.4|8290|8289.1|8292.4|8291.5|8289.3|8288.2|250
1736322600000|2025-01-08 07:50:00|8290.1|8289.2|8289.4|8288.5|8290.7|8289.8|8289.1|8287.7|224
1736322900000|2025-01-08 07:55:00|8289.3|8288.4|8287.4|8286.5|8289.3|8288.4|8284.9|8283.4|347
1736323200000|2025-01-08 08:00:00|8287.6|8286.7|8288.3|8287.4|8290.3|8288.8|8286|8284.5|385
1736323500000|2025-01-08 08:05:00|8288.4|8287.5|8290.4|8288.9|8291.2|8290|8288.4|8287|386
1736323800000|2025-01-08 08:10:00|8290.5|8289|8292.6|8291.1|8292.8|8291.3|8290.1|8289|306
1736324100000|2025-01-08 08:15:00|8292.7|8291.2|8292.6|8291.1|8293.8|8292.6|8291.8|8290.3|288
1736324400000|2025-01-08 08:20:00|8292.5|8291|8292.4|8290.9|8294.3|8292.8|8292.3|8290.8|247
1736324700000|2025-01-08 08:25:00|8292.3|8290.8|8293.8|8292.3|8294.2|8293.3|8291.9|8290.7|261
1736325000000|2025-01-08 08:30:00|8293.7|8292.2|8295.2|8294.3|8295.3|8294.4|8293.3|8292.2|235
1736325300000|2025-01-08 08:35:00|8295.3|8294.4|8296.7|8295.8|8297.9|8296.5|8295|8294.1|203
1736325600000|2025-01-08 08:40:00|8296.6|8295.7|8294.2|8293.3|8296.7|8295.8|8294.2|8293|199
1736325900000|2025-01-08 08:45:00|8294.6|8293.1|8293.5|8292|8294.6|8293.4|8292|8290.7|189
1736326200000|2025-01-08 08:50:00|8293.3|8292.4|8294.1|8293.2|8294.5|8293.6|8292.3|8291.4|231
1736326500000|2025-01-08 08:55:00|8294.2|8293.3|8294.6|8293.1|8294.7|8293.6|8292.6|8291.5|232
1736326800000|2025-01-08 09:00:00|8294.7|8293.2|8294.2|8293.3|8295|8293.7|8292.7|8291.8|190
1736327100000|2025-01-08 09:05:00|8294.3|8293.4|8293.3|8292.4|8295|8293.7|8293.3|8292|185
1736327400000|2025-01-08 09:10:00|8293.4|8292.5|8292.9|8292|8293.6|8292.5|8290.2|8289.1|178
1736327700000|2025-01-08 09:15:00|8292.8|8291.9|8293.8|8292.9|8294.5|8293.6|8292.7|8291.6|174
1736328000000|2025-01-08 09:20:00|8293.7|8292.8|8291.6|8290.1|8294.3|8293.1|8291.2|8289.8|200
1736328300000|2025-01-08 09:25:00|8291.7|8290.2|8290.5|8289.6|8292.2|8290.7|8290.2|8288.8|246
1736328600000|2025-01-08 09:30:00|8290.4|8289.5|8292.3|8291.4|8292.7|8291.5|8290.1|8288.6|189
1736328900000|2025-01-08 09:35:00|8292.2|8291.3|8290.7|8289.8|8292.2|8291.3|8290|8288.6|199
1736329200000|2025-01-08 09:40:00|8290.6|8289.7|8291.1|8289.6|8291.9|8290.4|8290.2|8289.3|150
1736329500000|2025-01-08 09:45:00|8291.2|8289.7|8291.1|8290.2|8291.5|8290.6|8290.6|8289.6|119
1736329800000|2025-01-08 09:50:00|8291.2|8290.3|8289.9|8289|8292.6|8291.7|8289.7|8288.8|154
1736330100000|2025-01-08 09:55:00|8289.8|8288.9|8289.3|8287.8|8290.6|8289.7|8288.8|8287.3|200
1736330400000|2025-01-08 10:00:00|8289.1|8287.6|8289.3|8288.4|8291.1|8289.6|8288.9|8287.4|226
1736330700000|2025-01-08 10:05:00|8289.2|8288.3|8287.6|8286.7|8290.1|8288.7|8287.5|8286.6|180
1736331000000|2025-01-08 10:10:00|8287.5|8286.6|8287.3|8286.4|8288.2|8287.3|8286.7|8285.4|164
1736331300000|2025-01-08 10:15:00|8287.2|8286.3|8286.7|8285.2|8288|8286.8|8285.9|8285|170
1736331600000|2025-01-08 10:20:00|8286.6|8285.1|8285.6|8284.1|8287.5|8286.1|8285.1|8283.9|149
1736331900000|2025-01-08 10:25:00|8285.5|8284|8285.4|8284.5|8287|8285.8|8285.3|8284|165
1736332200000|2025-01-08 10:30:00|8285.2|8284.3|8287.8|8286.9|8287.8|8286.9|8284.3|8282.9|191
1736332500000|2025-01-08 10:35:00|8288|8287.1|8287.7|8286.8|8288.6|8287.7|8286.5|8285.6|187
1736332800000|2025-01-08 10:40:00|8287.6|8286.7|8289|8287.5|8289.3|8288|8287|8286.1|147
1736333100000|2025-01-08 10:45:00|8289.1|8287.6|8289|8288.1|8290.5|8289.3|8288.8|8287.3|152
1736333400000|2025-01-08 10:50:00|8288.9|8288|8291.2|8290.3|8291.4|8290.5|8288.3|8287.3|163
1736333700000|2025-01-08 10:55:00|8291.3|8290.4|8290.5|8289.6|8292|8291|8290.4|8289.3|172
1736334000000|2025-01-08 11:00:00|8290.6|8289.7|8295.1|8294.2|8295.8|8294.4|8290.6|8289.7|220
1736334300000|2025-01-08 11:05:00|8295.2|8294.3|8303.6|8302.7|8304.4|8303.4|8295.1|8294.2|332
1736334600000|2025-01-08 11:10:00|8303.7|8302.8|8307.4|8306.5|8309.6|8308.7|8303.6|8302.7|465
1736334900000|2025-01-08 11:15:00|8307.5|8306.6|8313.8|8312.9|8313.9|8313|8306.6|8305.7|357
1736335200000|2025-01-08 11:20:00|8314|8313.1|8320|8319.1|8322.7|8321.3|8313|8311.8|551
1736335500000|2025-01-08 11:25:00|8319.9|8319|8324.5|8323.6|8327.8|8326.9|8318.9|8318|724
1736335800000|2025-01-08 11:30:00|8324.4|8323.5|8336.7|8335.2|8337.1|8335.6|8323.2|8321.7|1121
1736336100000|2025-01-08 11:35:00|8336.4|8334.9|8331.1|8329.6|8337.6|8336.1|8330.2|8328.7|1050
1736336400000|2025-01-08 11:40:00|8331.2|8329.7|8323.4|8321.9|8337.8|8336.3|8323.2|8321.7|883
1736336700000|2025-01-08 11:45:00|8323.6|8322.1|8320.1|8318.6|8324.5|8323|8317.5|8316|826
1736337000000|2025-01-08 11:50:00|8320.3|8318.8|8323.5|8322|8324|8322.5|8318.5|8317|548
1736337300000|2025-01-08 11:55:00|8323.4|8321.9|8324|8322.5|8325.9|8324.4|8322|8321|389
1736337600000|2025-01-08 12:00:00|8323.5|8322|8327.2|8326.3|8329.2|8327.8|8322.9|8321.4|644
1736337900000|2025-01-08 12:05:00|8327|8326.1|8326.3|8324.8|8327.6|8326.4|8324|8323.1|342
1736338200000|2025-01-08 12:10:00|8326.2|8324.7|8328.4|8327.5|8331.3|8330.4|8325.7|8324.5|367
1736338500000|2025-01-08 12:15:00|8328.5|8327.6|8336.4|8334.9|8336.4|8334.9|8328|8326.9|452
1736338800000|2025-01-08 12:20:00|8336.5|8335|8337.3|8335.8|8344.2|8342.7|8333.7|8332.7|614
1736339100000|2025-01-08 12:25:00|8337.4|8335.9|8340.5|8339|8344.5|8343|8337.4|8335.9|477
1736339400000|2025-01-08 12:30:00|8340.4|8338.9|8346.1|8344.6|8348.7|8347.8|8337.9|8336.4|588
1736339700000|2025-01-08 12:35:00|8346|8344.5|8344.8|8343.3|8346.7|8345.2|8340.3|8338.8|503
1736340000000|2025-01-08 12:40:00|8344.7|8343.2|8340.3|8339.4|8345.8|8344.3|8339.9|8338.9|546
1736340300000|2025-01-08 12:45:00|8340.2|8339.3|8338.2|8336.7|8342.6|8341.6|8335.8|8334.3|443
1736340600000|2025-01-08 12:50:00|8338.5|8337|8331.6|8330.7|8338.7|8337.2|8331.4|8330.4|321
1736340900000|2025-01-08 12:55:00|8331.5|8330.6|8335.3|8334.4|8335.7|8334.8|8330.1|8329.2|355
1736341200000|2025-01-08 13:00:00|8335.4|8334.5|8333.7|8332.2|8339.4|8337.9|8331.1|8329.6|762
1736341500000|2025-01-08 13:05:00|8333.6|8332.1|8340.7|8339.8|8341.5|8340.6|8333.4|8331.9|445
1736341800000|2025-01-08 13:10:00|8340.6|8339.7|8339.9|8335.6|8341.1|8340|8337.5|8335.6|384
1736342100000|2025-01-08 13:15:00|8341.2|8335.8|8340.1|8338.6|8342.9|8339.2|8337.7|8335.2|543
1736342400000|2025-01-08 13:20:00|8340.6|8339.1|8339|8337.5|8341.5|8340|8338.5|8337|533
1736342700000|2025-01-08 13:25:00|8338.9|8337.4|8339.3|8336.8|8341.3|8339.8|8337.3|8334.9|525
1736343000000|2025-01-08 13:30:00|8340.2|8336.2|8344.6|8343.1|8346.1|8344.6|8337|8335|761
1736343300000|2025-01-08 13:35:00|8344.5|8343|8349.7|8348.2|8350.3|8348.8|8344.2|8342.7|584
1736343600000|2025-01-08 13:40:00|8349.8|8348.3|8343|8341.5|8351.9|8350.4|8342.9|8341.4|514
1736343900000|2025-01-08 13:45:00|8342.6|8341.1|8342.3|8340.8|8344.9|8343.4|8341|8339.5|529
1736344200000|2025-01-08 13:50:00|8342.5|8341|8345|8343.5|8347.1|8345.6|8341.7|8340.2|423
1736344500000|2025-01-08 13:55:00|8345.1|8343.6|8339.4|8337.9|8345.1|8343.6|8336.7|8335.2|605
1736344800000|2025-01-08 14:00:00|8339.5|8338|8337.3|8335.8|8339.5|8338|8334|8332.5|637
1736345100000|2025-01-08 14:05:00|8337.2|8335.7|8337.8|8336.3|8338.7|8337.2|8336|8334.5|424
1736345400000|2025-01-08 14:10:00|8337.9|8336.4|8338.1|8336.6|8339.1|8337.6|8336.9|8335.4|318
1736345700000|2025-01-08 14:15:00|8338.2|8336.7|8342.8|8341.3|8343.4|8341.9|8338.1|8336.6|436
1736346000000|2025-01-08 14:20:00|8342.7|8341.2|8343.4|8341.9|8345.4|8343.9|8341.3|8339.8|396
1736346300000|2025-01-08 14:25:00|8343.3|8341.8|8346|8344.5|8346.6|8345.1|8343.2|8341.7|260
1736346600000|2025-01-08 14:30:00|8346.1|8344.6|8346.5|8345|8347.7|8346.2|8345.2|8343.7|418
1736346900000|2025-01-08 14:35:00|8346.3|8344.8|8349.2|8347.7|8349.4|8347.9|8345.2|8343.7|430
1736347200000|2025-01-08 14:40:00|8349.3|8347.8|8346.1|8344.6|8350|8349.1|8345.8|8344.3|389
1736347500000|2025-01-08 14:45:00|8345.7|8344.2|8350.1|8348.6|8352.1|8350.6|8345.5|8344|409
1736347800000|2025-01-08 14:50:00|8350.2|8348.7|8347.3|8345.8|8350.2|8348.7|8346|8344.5|468
1736348100000|2025-01-08 14:55:00|8347.1|8345.6|8349.4|8347.9|8349.6|8348.6|8346.6|8345.1|352
1736348400000|2025-01-08 15:00:00|8349.3|8347.8|8346.6|8345.1|8352.8|8351.3|8346.6|8345.1|485
1736348700000|2025-01-08 15:05:00|8346.5|8345|8346.8|8345.9|8347.9|8347|8345.1|8343.6|437
1736349000000|2025-01-08 15:10:00|8346.7|8345.8|8348.8|8347.3|8349|8347.5|8346.2|8345.3|408
1736349300000|2025-01-08 15:15:00|8349|8347.5|8347.3|8346.4|8349.9|8349|8347|8346.1|371
1736349600000|2025-01-08 15:20:00|8347.4|8346.5|8347.5|8346|8349|8348|8346.7|8345.6|317
1736349900000|2025-01-08 15:25:00|8347.4|8345.9|8347.2|8345.7|8348.1|8347.2|8346.1|8345|276
1736350200000|2025-01-08 15:30:00|8347.3|8345.8|8347.7|8346.8|8349|8348.1|8345.3|8344.1|329
1736350500000|2025-01-08 15:35:00|8347.8|8346.9|8350.3|8348.8|8350.3|8348.8|8347.2|8346|359
1736350800000|2025-01-08 15:40:00|8350.2|8348.7|8348.5|8347|8351.3|8350.4|8347.6|8346.7|344
1736351100000|2025-01-08 15:45:00|8348.4|8346.9|8350.9|8349.4|8351.1|8349.9|8346.8|8345.3|432
1736351400000|2025-01-08 15:50:00|8350.8|8349.3|8348.4|8346.9|8351.1|8349.9|8348.2|8346.8|314
1736351700000|2025-01-08 15:55:00|8348.3|8346.8|8346.6|8345.7|8348.9|8348|8345.1|8344.2|375
1736352000000|2025-01-08 16:00:00|8346.9|8346|8347.7|8346.8|8349.7|8348.8|8346|8345.1|421
1736352300000|2025-01-08 16:05:00|8347.9|8347|8347.1|8346.2|8348.2|8347.1|8345.7|8344.8|294
1736352600000|2025-01-08 16:10:00|8347.2|8346.3|8345.7|8344.8|8347.2|8346.3|8345.1|8344.2|266
1736352900000|2025-01-08 16:15:00|8346|8344.5|8341.9|8341|8346|8344.5|8341.8|8340.9|328
1736353200000|2025-01-08 16:20:00|8342|8341.1|8341.7|8340.8|8343.4|8342.2|8341|8339.9|402
1736353500000|2025-01-08 16:25:00|8341.8|8340.9|8343.7|8342.8|8344.2|8343.1|8341.4|8340.5|355
1736353800000|2025-01-08 16:30:00|8343.6|8342.7|8342.3|8341.4|8345|8344.1|8342.1|8341.2|286
1736354100000|2025-01-08 16:35:00|8342.2|8341.3|8340.6|8339.7|8343|8341.8|8340.6|8339.7|227
1736354400000|2025-01-08 16:40:00|8340.7|8339.8|8339.2|8338.3|8342.3|8341.4|8338.7|8337.8|349
1736354700000|2025-01-08 16:45:00|8339.3|8338.4|8339.1|8338.2|8340.8|8339.9|8338.7|8337.8|247
1736355000000|2025-01-08 16:50:00|8338.8|8337.9|8342.2|8341.3|8342.3|8341.4|8338.8|8337.7|237
1736355300000|2025-01-08 16:55:00|8342|8341.1|8340.2|8339.3|8342.4|8341.4|8339|8337.5|327
1736355600000|2025-01-08 17:00:00|8340.1|8339.2|8341.3|8340.4|8341.4|8340.5|8338.6|8337.7|286
1736355900000|2025-01-08 17:05:00|8341.1|8340.2|8341.4|8339.9|8341.6|8340.7|8339.8|8338.6|247
1736356200000|2025-01-08 17:10:00|8341.5|8340|8342|8341.1|8343|8341.5|8340|8339.1|336
1736356500000|2025-01-08 17:15:00|8342.1|8341.2|8345.8|8344.9|8346.3|8345|8341.2|8340.1|227
1736356800000|2025-01-08 17:20:00|8345.9|8345|8347.5|8346.6|8348.9|8347.8|8345.8|8344.9|203
1736357100000|2025-01-08 17:25:00|8347.4|8346.5|8346.7|8345.2|8348.4|8347.5|8345.2|8344.1|367
1736357400000|2025-01-08 17:30:00|8346.8|8345.3|8346.5|8345|8347.1|8345.9|8344.8|8343.9|244
1736357700000|2025-01-08 17:35:00|8346.3|8344.8|8347.4|8345.9|8347.4|8346.4|8345.8|8344.7|281
1736358000000|2025-01-08 17:40:00|8347.5|8346|8347.9|8347|8348.2|8347.1|8346.6|8345.7|204
1736358300000|2025-01-08 17:45:00|8347.8|8346.9|8348.1|8347.2|8349.7|8348.8|8347.4|8346.5|248
1736358600000|2025-01-08 17:50:00|8348.2|8347.3|8345.2|8344.3|8348.6|8347.7|8345.2|8344|216
1736358900000|2025-01-08 17:55:00|8345.3|8344.4|8347.5|8346.6|8347.5|8346.6|8345.2|8344.3|279
1736359200000|2025-01-08 18:00:00|8347.6|8346.7|8344.1|8343.2|8348|8347.1|8344|8342.8|378
1736359500000|2025-01-08 18:05:00|8344|8343.1|8344.1|8343.2|8345.3|8343.9|8343.6|8342.6|311
1736359800000|2025-01-08 18:10:00|8344|8343.1|8343.9|8343|8344.7|8343.6|8343|8341.9|206
1736360100000|2025-01-08 18:15:00|8344.1|8343.2|8346.4|8344.9|8346.6|8345.1|8343.8|8342.9|294
1736360400000|2025-01-08 18:20:00|8346.5|8345|8345.7|8344.8|8347.7|8346.8|8345.7|8344.8|225
1736360700000|2025-01-08 18:25:00|8345.8|8344.9|8343.2|8342.3|8345.8|8344.9|8343.2|8342.3|195
1736361000000|2025-01-08 18:30:00|8343.1|8342.2|8343.1|8342.2|8343.2|8342.3|8341.5|8340.5|220
1736361300000|2025-01-08 18:35:00|8342.9|8342|8341.5|8340.6|8343.6|8342.3|8341.4|8340.4|261
1736361600000|2025-01-08 18:40:00|8341.4|8340.5|8344.2|8342.7|8344.2|8342.7|8341.4|8340.5|216
1736361900000|2025-01-08 18:45:00|8344.1|8342.6|8343.6|8342.7|8344.1|8343.2|8342.7|8341.3|259
1736362200000|2025-01-08 18:50:00|8343.5|8342.6|8347.8|8346.3|8348.4|8347|8343.4|8342.5|240
1736362500000|2025-01-08 18:55:00|8347.9|8346.4|8347.8|8342|8348.9|8347.4|8346.1|8342|278
1736362800000|2025-01-08 19:00:00|8349.6|8342.4|8347.2|8345.7|8350.4|8346.1|8344.9|8342|402
1736363100000|2025-01-08 19:05:00|8347.1|8345.6|8346.9|8346|8347.7|8346.2|8345.9|8344.8|242
1736363400000|2025-01-08 19:10:00|8347|8346.1|8346.7|8345.2|8347.3|8346.2|8345.7|8344.5|187
1736363700000|2025-01-08 19:15:00|8346.8|8345.3|8344.3|8343.4|8346.9|8346|8344|8343.1|205
1736364000000|2025-01-08 19:20:00|8344.2|8343.3|8342.6|8341.7|8344.4|8343.5|8341.8|8340.4|221
1736364300000|2025-01-08 19:25:00|8343|8341.5|8342.8|8341.3|8344.2|8342.7|8342.1|8340.8|307
1736364600000|2025-01-08 19:30:00|8342.5|8341|8344.9|8343.4|8345|8343.5|8342.5|8341|293
1736364900000|2025-01-08 19:35:00|8345|8343.5|8346.1|8344.6|8347|8345.9|8344.8|8343.3|252
1736365200000|2025-01-08 19:40:00|8346.2|8344.7|8346.5|8345.6|8347.4|8346.1|8345.4|8344.1|207
1736365500000|2025-01-08 19:45:00|8346.4|8345.5|8344.8|8343.9|8347.1|8346.2|8344.7|8343.8|225
1736365800000|2025-01-08 19:50:00|8344.7|8343.8|8344.2|8343.3|8345.2|8344|8344|8343.1|227
1736366100000|2025-01-08 19:55:00|8344.1|8343.2|8342.9|8342|8344.5|8343.4|8342.9|8342|242
1736366400000|2025-01-08 20:00:00|8343|8342.1|8343.8|8342.3|8344.7|8343.5|8342.8|8341.9|253
1736366700000|2025-01-08 20:05:00|8344|8342.5|8344.8|8343.9|8345.2|8344|8343.7|8342.3|183
1736367000000|2025-01-08 20:10:00|8344.9|8344|8346.3|8344.8|8346.4|8344.9|8344.5|8343.6|138
1736367300000|2025-01-08 20:15:00|8346.4|8344.9|8344.7|8343.8|8346.4|8344.9|8344.7|8343.7|207
1736367600000|2025-01-08 20:20:00|8345|8343.5|8344.5|8343.6|8345|8344.1|8344.4|8343.3|184
1736367900000|2025-01-08 20:25:00|8344.6|8343.7|8344.7|8343.8|8345.3|8344.1|8344.4|8343.5|211
1736368200000|2025-01-08 20:30:00|8344.6|8343.7|8345|8344.1|8345.1|8344.2|8344.5|8343.4|161
1736368500000|2025-01-08 20:35:00|8344.9|8344|8344.1|8343.2|8345.3|8344.2|8344.1|8343|153
1736368800000|2025-01-08 20:40:00|8344|8343.1|8344.1|8342.6|8344.3|8343.1|8343.5|8342.3|277
1736369100000|2025-01-08 20:45:00|8344.2|8342.7|8344.2|8343.3|8345|8344.1|8343.9|8342.6|244
1736369400000|2025-01-08 20:50:00|8344.1|8343.2|8345.3|8343.8|8345.4|8343.9|8344.1|8342.8|156
1736369700000|2025-01-08 20:55:00|8345.2|8343.7|8345.5|8344|8345.8|8344.7|8344.5|8343.2|297
1736370000000|2025-01-08 21:00:00|8345.4|8343.9|8344.7|8343.8|8345.6|8344.3|8344.4|8343.5|118
1736370300000|2025-01-08 21:05:00|8345.1|8343.6|8345.5|8344|8346|8344.5|8345|8343.6|53
1736370600000|2025-01-08 21:10:00|8345.6|8344.1|8345.2|8343.7|8345.6|8344.1|8344.7|8343.2|49
1736370900000|2025-01-08 21:15:00|8345.4|8343.9|8344.7|8343.2|8345.4|8343.9|8344.5|8343|49
1736371200000|2025-01-08 21:20:00|8344.6|8343.1|8343.1|8342.2|8344.6|8343.2|8342.9|8342|37
1736371500000|2025-01-08 21:25:00|8343.2|8342.3|8343.8|8342.3|8344.2|8343|8343.2|8342|42
1736371800000|2025-01-08 21:30:00|8343.7|8342.2|8343.8|8342.3|8343.9|8342.5|8343.4|8342|17
1736372100000|2025-01-08 21:35:00|8343.9|8342.4|8345.5|8344|8346|8344.6|8343.4|8342.1|114
1736372400000|2025-01-08 21:40:00|8345.7|8344.2|8345.5|8344|8346.1|8344.6|8345.1|8343.6|66
1736372700000|2025-01-08 21:45:00|8345.6|8344.1|8346|8344.5|8346.3|8344.8|8345.3|8343.8|93
1736373000000|2025-01-08 21:50:00|8346.1|8344.6|8346.7|8345.2|8347.1|8345.6|8346|8344.5|203
1736373300000|2025-01-08 21:55:00|8347.2|8344.8|8348.8|8342.7|8348.8|8346.2|8347.2|8342.7|238
1736373600000|2025-01-08 22:00:00|8348.2|8340.1|8352.6|8340.7|8352.6|8340.7|8348.2|8338.4|6
1736373900000|2025-01-08 22:05:00|8352.8|8340.9|8352.5|8340.6|8353.9|8342|8352.1|8340.2|7
1736374200000|2025-01-08 22:10:00|8352.6|8340.7|8351.9|8342|8352.6|8342|8351.9|8340.7|6
1736374500000|2025-01-08 22:15:00|8349.1|8344.2|8348.5|8344.3|8349.5|8344.8|8348.5|8343.8|48
1736374800000|2025-01-08 22:20:00|8348.4|8344.2|8348.2|8344.5|8348.6|8344.7|8348|8344.2|22
1736375100000|2025-01-08 22:25:00|8348.1|8344.4|8347.8|8344.2|8348.4|8344.7|8347.6|8344|23
1736375400000|2025-01-08 22:30:00|8347.7|8344.1|8346.1|8343|8347.7|8344.1|8345.9|8343|32
1736375700000|2025-01-08 22:35:00|8346.2|8343.1|8345.7|8343.3|8346.2|8343.5|8345.3|8342.9|24
1736376000000|2025-01-08 22:40:00|8345.6|8343.2|8346.1|8343.7|8346.2|8343.8|8345.4|8343|26
1736376300000|2025-01-08 22:45:00|8346.2|8343.8|8346.3|8343.9|8346.8|8344.4|8346.1|8343.7|55
1736376600000|2025-01-08 22:50:00|8346.2|8343.8|8346.3|8343.9|8346.7|8344.3|8346.1|8343.7|49
1736376900000|2025-01-08 22:55:00|8346.2|8343.8|8346.7|8344.3|8346.8|8344.4|8346.2|8343.8|23
1736377200000|2025-01-08 23:00:00|8348|8343.1|8347.8|8345.4|8351.3|8346.4|8347.8|8342.6|178
1736377500000|2025-01-08 23:05:00|8347.3|8345.8|8346.4|8344.9|8347.3|8345.8|8346|8344.5|35
1736377800000|2025-01-08 23:10:00|8346.3|8344.8|8346.3|8344.8|8346.8|8345.3|8346|8344.5|52
1736378100000|2025-01-08 23:15:00|8346.2|8344.7|8346|8344.5|8346.3|8344.8|8345.8|8344.3|68
1736378400000|2025-01-08 23:20:00|8345.9|8344.4|8346.4|8344.9|8346.4|8344.9|8345.8|8344.3|47
1736378700000|2025-01-08 23:25:00|8346.3|8344.8|8346.9|8345.4|8347|8345.5|8346.3|8344.8|43
1736379000000|2025-01-08 23:30:00|8347|8345.5|8346.4|8344.9|8347.2|8345.7|8345.9|8344.4|58
1736379300000|2025-01-08 23:35:00|8346.5|8345|8346.5|8345|8346.7|8345.2|8346.4|8344.9|38
1736379600000|2025-01-08 23:40:00|8346.6|8345.1|8346.2|8344.7|8346.6|8345.1|8345.9|8344.4|38
1736379900000|2025-01-08 23:45:00|8346.1|8344.6|8345.7|8344.2|8346.3|8344.8|8345.6|8344.1|37
1736380200000|2025-01-08 23:50:00|8345.9|8344.4|8347.2|8345.7|8347.4|8345.9|8345.7|8344.2|59
1736380500000|2025-01-08 23:55:00|8347.3|8345.8|8345.9|8344.4|8347.3|8345.8|8345.9|8344.4|37
1736380800000|2025-01-09 00:00:00|8345.8|8344.3|8346.1|8344.6|8346.4|8344.9|8345.2|8343.7|62
1736381100000|2025-01-09 00:05:00|8346.2|8344.7|8345.9|8344.4|8346.3|8344.8|8345.5|8344|77
1736381400000|2025-01-09 00:10:00|8346|8344.5|8345.8|8344.3|8346.3|8344.8|8345.6|8344.1|67
1736381700000|2025-01-09 00:15:00|8345.7|8344.2|8345.7|8344.2|8346.1|8344.6|8345.2|8343.7|92
1736382000000|2025-01-09 00:20:00|8345.6|8344.1|8344.7|8343.2|8345.7|8344.2|8344.6|8343.1|62
1736382300000|2025-01-09 00:25:00|8344.8|8343.3|8344.9|8343.4|8345.2|8343.7|8344.4|8342.9|53
1736382600000|2025-01-09 00:30:00|8345|8343.5|8343.8|8342.3|8345.7|8344.2|8343.3|8341.8|118
1736382900000|2025-01-09 00:35:00|8343.9|8342.4|8347.8|8346.3|8348|8346.5|8343.9|8342.4|116
1736383200000|2025-01-09 00:40:00|8348|8346.5|8348.2|8346.7|8348.4|8346.9|8347.6|8346.1|102
1736383500000|2025-01-09 00:45:00|8348.3|8346.8|8346.3|8344.8|8348.8|8347.3|8346.3|8344.8|119
1736383800000|2025-01-09 00:50:00|8346.4|8344.9|8345.4|8343.9|8346.7|8345.2|8345.3|8343.8|111
1736384100000|2025-01-09 00:55:00|8345.3|8343.8|8347.1|8345.6|8347.3|8345.8|8345.1|8343.6|217
1736384400000|2025-01-09 01:00:00|8346.9|8345.4|8346.8|8345.3|8347.1|8345.6|8345.8|8344.4|262
1736384700000|2025-01-09 01:05:00|8346.7|8345.2|8347.1|8345.6|8347.4|8345.9|8345.6|8344.1|289
1736385000000|2025-01-09 01:10:00|8347.2|8345.7|8346.1|8344.6|8347.3|8345.8|8346.1|8344.6|198
1736385300000|2025-01-09 01:15:00|8346.2|8344.7|8346|8344.5|8346.9|8345.4|8345.2|8343.7|152
1736385600000|2025-01-09 01:20:00|8346.1|8344.6|8346.2|8344.7|8346.4|8344.9|8345.7|8344.2|233
1736385900000|2025-01-09 01:25:00|8346.3|8344.8|8346.8|8345.3|8346.8|8345.3|8345.8|8344.3|110
1736386200000|2025-01-09 01:30:00|8346.9|8345.4|8345.8|8344.3|8347|8345.5|8345.8|8344.3|209
1736386500000|2025-01-09 01:35:00|8346|8344.5|8346.8|8345.3|8346.8|8345.3|8346|8344.5|182
1736386800000|2025-01-09 01:40:00|8346.7|8345.2|8346.4|8344.9|8346.8|8345.3|8346.1|8344.6|84
1736387100000|2025-01-09 01:45:00|8346.5|8345|8345.6|8344.7|8347.3|8345.8|8345.6|8344.6|157
1736387400000|2025-01-09 01:50:00|8345.5|8344.6|8345.9|8344.4|8346.1|8344.6|8345.2|8343.7|84
1736387700000|2025-01-09 01:55:00|8345.8|8344.3|8346.2|8344.7|8346.3|8344.8|8345.3|8343.8|121
1736388000000|2025-01-09 02:00:00|8345.9|8345|8347.1|8345.6|8347.2|8345.7|8345.6|8344.5|106
1736388300000|2025-01-09 02:05:00|8347|8345.5|8346.9|8345.4|8347.2|8345.7|8346.4|8344.9|227
1736388600000|2025-01-09 02:10:00|8347|8345.5|8347.4|8345.9|8347.6|8346.1|8346.7|8345.2|210
1736388900000|2025-01-09 02:15:00|8347.3|8345.8|8346.3|8344.8|8347.6|8346.1|8346.2|8344.7|183
1736389200000|2025-01-09 02:20:00|8346.4|8344.9|8347.5|8346|8347.5|8346|8346.1|8344.6|290
1736389500000|2025-01-09 02:25:00|8347.4|8345.9|8347|8345.5|8347.5|8346|8347|8345.5|153
1736389800000|2025-01-09 02:30:00|8347.1|8345.6|8346.6|8345.1|8347.3|8345.8|8346.5|8345|201
1736390100000|2025-01-09 02:35:00|8346.5|8345|8347|8345.5|8347.2|8345.7|8346.5|8345|139
1736390400000|2025-01-09 02:40:00|8347.1|8345.6|8347.2|8345.7|8347.6|8346.1|8346.6|8345.1|279
1736390700000|2025-01-09 02:45:00|8347.3|8345.8|8347.5|8346|8347.8|8346.3|8347.3|8345.8|141
1736391000000|2025-01-09 02:50:00|8347.4|8345.9|8347.7|8346.2|8347.9|8346.4|8347.3|8345.8|114
1736391300000|2025-01-09 02:55:00|8347.8|8346.3|8347.2|8345.7|8348.2|8346.7|8347.1|8345.6|201
1736391600000|2025-01-09 03:00:00|8347.3|8345.8|8348.3|8346.8|8348.7|8347.2|8347.2|8345.7|150
1736391900000|2025-01-09 03:05:00|8348.2|8346.7|8348.6|8347.1|8348.9|8347.4|8348.1|8346.6|389
1736392200000|2025-01-09 03:10:00|8348.7|8347.2|8349.2|8347.7|8350|8348.5|8348.1|8346.9|283
1736392500000|2025-01-09 03:15:00|8349.3|8347.8|8349.8|8348.3|8350|8348.5|8349.2|8347.7|94
1736392800000|2025-01-09 03:20:00|8349.9|8348.4|8350.5|8349|8350.6|8349.1|8349.2|8347.7|120
1736393100000|2025-01-09 03:25:00|8350.6|8349.1|8350.3|8348.8|8350.6|8349.1|8349.7|8348.2|141
1736393400000|2025-01-09 03:30:00|8350.2|8348.7|8350.9|8349.4|8351|8349.5|8350.2|8348.7|72
1736393700000|2025-01-09 03:35:00|8351.1|8349.6|8351.3|8349.8|8351.6|8350.1|8350.6|8349.1|73
1736394000000|2025-01-09 03:40:00|8351.2|8349.7|8352.1|8350.6|8353.4|8351.9|8351.2|8349.7|200
1736394300000|2025-01-09 03:45:00|8352.2|8350.7|8352.9|8351.4|8353.1|8351.6|8352.2|8350.7|58
1736394600000|2025-01-09 03:50:00|8353|8351.5|8353.2|8351.7|8353.7|8352.2|8352.9|8351.4|92
1736394900000|2025-01-09 03:55:00|8353.1|8351.6|8353.7|8352.2|8354.3|8352.8|8352.9|8351.4|142
1736395200000|2025-01-09 04:00:00|8353.6|8352.1|8355.9|8354.4|8355.9|8354.4|8353.6|8352.1|152
1736395500000|2025-01-09 04:05:00|8356|8354.5|8356.2|8354.7|8356.4|8354.9|8355.4|8353.9|103
1736395800000|2025-01-09 04:10:00|8356.1|8354.6|8357.3|8356.4|8357.7|8356.7|8356.1|8354.6|77
1736396100000|2025-01-09 04:15:00|8357|8356.1|8357.5|8356|8358|8356.6|8356.4|8355.5|83
1736396400000|2025-01-09 04:20:00|8357.6|8356.1|8357.4|8356.5|8357.8|8356.6|8357.3|8355.8|80
1736396700000|2025-01-09 04:25:00|8357.3|8356.4|8356.2|8354.7|8358.2|8356.9|8356|8354.5|158
1736397000000|2025-01-09 04:30:00|8356.3|8354.8|8356.6|8355.7|8357.3|8356.3|8356.1|8354.7|96
1736397300000|2025-01-09 04:35:00|8356.9|8355.4|8358.2|8356.7|8358.3|8356.8|8356.4|8355.3|81
1736397600000|2025-01-09 04:40:00|8358.1|8356.6|8358.1|8357.2|8358.8|8357.7|8357.7|8356.6|57
1736397900000|2025-01-09 04:45:00|8358|8357.1|8358.8|8357.3|8358.9|8357.7|8357.8|8356.9|126
1736398200000|2025-01-09 04:50:00|8358.7|8357.2|8358.1|8357.2|8358.7|8357.7|8357.9|8356.8|117
1736398500000|2025-01-09 04:55:00|8358.4|8357.5|8358.5|8357.6|8359|8357.9|8358.2|8357|86
1736398800000|2025-01-09 05:00:00|8358.4|8357.5|8359.2|8358.3|8359.4|8358.5|8358.2|8357.3|296
1736399100000|2025-01-09 05:05:00|8359.1|8358.2|8358.1|8356.6|8359.5|8358.2|8357.8|8356.4|95
1736399400000|2025-01-09 05:10:00|8358|8356.5|8357.9|8356.4|8358.7|8357.5|8357.7|8356.2|186
1736399700000|2025-01-09 05:15:00|8358.1|8356.6|8357.5|8356|8358.3|8356.8|8357.1|8355.6|229
1736400000000|2025-01-09 05:20:00|8357.4|8355.9|8357.5|8356|8357.5|8356|8356.5|8355|162
1736400300000|2025-01-09 05:25:00|8357.4|8355.9|8359.1|8357.6|8359.1|8357.6|8357.3|8355.8|89
1736400600000|2025-01-09 05:30:00|8359.2|8357.7|8360.8|8359.3|8361.4|8359.9|8359.2|8357.7|238
1736400900000|2025-01-09 05:35:00|8361|8359.5|8360.4|8358.9|8361.8|8360.3|8360.4|8358.9|154
1736401200000|2025-01-09 05:40:00|8360.6|8359.1|8359.1|8357.6|8361.2|8359.7|8359.1|8357.6|137
1736401500000|2025-01-09 05:45:00|8359.2|8357.7|8359.3|8357.8|8359.8|8358.3|8358.7|8357.2|148
1736401800000|2025-01-09 05:50:00|8359.6|8358.1|8359.1|8357.6|8360|8358.5|8359.1|8357.6|96
1736402100000|2025-01-09 05:55:00|8358.9|8357.4|8358.6|8357.1|8359.8|8358.3|8358.3|8357|234
1736402400000|2025-01-09 06:00:00|8358.7|8357.2|8358.8|8357.3|8359.1|8357.6|8357.8|8356.3|99
1736402700000|2025-01-09 06:05:00|8358.7|8357.2|8363.1|8361.6|8363.2|8361.7|8358.1|8356.6|223
1736403000000|2025-01-09 06:10:00|8363|8361.5|8365.3|8363.8|8371.1|8369.6|8363|8361.5|507
1736403300000|2025-01-09 06:15:00|8365.2|8363.7|8364.1|8362.6|8367.2|8365.7|8363.4|8361.9|218
1736403600000|2025-01-09 06:20:00|8364.2|8362.7|8366.1|8364.6|8366.3|8364.8|8363.9|8362.4|136
1736403900000|2025-01-09 06:25:00|8365.7|8364.2|8367.2|8365.7|8369.1|8367.7|8365.7|8364.2|406
1736404200000|2025-01-09 06:30:00|8367.4|8365.9|8370.1|8368.6|8370.2|8368.7|8366.9|8365.4|342
1736404500000|2025-01-09 06:35:00|8370.2|8368.7|8371.4|8369.9|8372.1|8370.6|8369.4|8367.9|175
1736404800000|2025-01-09 06:40:00|8371.1|8369.6|8371.4|8369.9|8372|8370.5|8370.5|8369|152
1736405100000|2025-01-09 06:45:00|8371.5|8370|8372.7|8371.2|8374.2|8372.7|8370.7|8369.2|180
1736405400000|2025-01-09 06:50:00|8372.8|8371.3|8370.5|8369|8373|8371.5|8370.3|8368.8|140
1736405700000|2025-01-09 06:55:00|8370.4|8368.9|8378.7|8376.3|8379.3|8377.8|8369.5|8368|443
1736406000000|2025-01-09 07:00:00|8378.3|8376.8|8373.2|8371.7|8381.4|8379.9|8372.6|8371.1|389
1736406300000|2025-01-09 07:05:00|8373.4|8371.9|8377.1|8375.6|8377.5|8376|8372.6|8371.1|366
1736406600000|2025-01-09 07:10:00|8377|8375.5|8381.9|8380.4|8382.5|8381|8376.5|8375|393
1736406900000|2025-01-09 07:15:00|8382|8380.5|8382.7|8381.2|8384|8382.5|8380.3|8379.2|311
1736407200000|2025-01-09 07:20:00|8382.6|8381.1|8388.6|8387.1|8390.9|8389.4|8381.6|8380.1|491
1736407500000|2025-01-09 07:25:00|8388.7|8387.2|8389.1|8387.6|8389.9|8388.4|8385.2|8383.7|293
1736407800000|2025-01-09 07:30:00|8389.2|8387.7|8389.2|8387.7|8391.7|8390.2|8385.7|8384.2|464
1736408100000|2025-01-09 07:35:00|8389|8387.5|8389|8387.5|8390.1|8389|8386|8384.5|292
1736408400000|2025-01-09 07:40:00|8388.9|8387.4|8396.2|8394.7|8397.2|8395.7|8388.7|8387.2|503
1736408700000|2025-01-09 07:45:00|8396.3|8394.8|8391.1|8389.6|8396.8|8395.3|8390.3|8388.8|367
1736409000000|2025-01-09 07:50:00|8391.2|8389.7|8392.9|8392|8394.3|8392.9|8388.6|8387.1|333
1736409300000|2025-01-09 07:55:00|8393.1|8391.6|8395.1|8394.2|8399.9|8398.4|8392.8|8391.3|455
1736409600000|2025-01-09 08:00:00|8395|8394.1|8401.7|8400.8|8404.2|8403.3|8391.7|8390.5|717
1736409900000|2025-01-09 08:05:00|8401.6|8400.7|8393|8392.1|8401.7|8400.8|8391.9|8390.4|598
1736410200000|2025-01-09 08:10:00|8393.2|8392.3|8389.9|8389|8394.5|8393.5|8388.3|8386.8|457
1736410500000|2025-01-09 08:15:00|8389.6|8388.7|8387.1|8386.2|8392.8|8391.9|8386.6|8385.7|495
1736410800000|2025-01-09 08:20:00|8387.2|8386.3|8386.4|8385.5|8389|8387.5|8384.4|8383.5|431
1736411100000|2025-01-09 08:25:00|8386.2|8385.3|8385.1|8383.6|8389|8387.5|8384|8382.5|385
1736411400000|2025-01-09 08:30:00|8385|8383.5|8382.3|8381.4|8386.2|8385.3|8382|8380.9|301
1736411700000|2025-01-09 08:35:00|8382.2|8381.3|8381.9|8381|8385.6|8384.2|8381.8|8380.9|276
1736412000000|2025-01-09 08:40:00|8382|8381.1|8388.8|8387.9|8388.8|8387.9|8381.1|8380.2|294
1736412300000|2025-01-09 08:45:00|8389|8388.1|8390.1|8388.6|8390.6|8389.5|8388.8|8387.5|299
1736412600000|2025-01-09 08:50:00|8390|8388.5|8386.2|8384.7|8390.6|8389.2|8384|8382.7|262
1736412900000|2025-01-09 08:55:00|8386.1|8384.6|8389.3|8387.8|8389.7|8388.2|8384.8|8383.9|277
1736413200000|2025-01-09 09:00:00|8389.2|8387.7|8390.4|8388.9|8390.5|8389|8385.7|8384.8|270
1736413500000|2025-01-09 09:05:00|8390.5|8389|8391.8|8390.9|8392.6|8391.6|8388.7|8387.8|321
1736413800000|2025-01-09 09:10:00|8391.9|8391|8393.6|8392.1|8394.8|8393.7|8391.8|8390.9|234
1736414100000|2025-01-09 09:15:00|8393.5|8392|8390.6|8389.7|8393.5|8392.5|8388.8|8387.5|338
1736414400000|2025-01-09 09:20:00|8390.5|8389.6|8385.3|8384.4|8391.1|8390.2|8385.3|8384.1|370
1736414700000|2025-01-09 09:25:00|8385.2|8384.3|8386.3|8385.4|8387|8386|8382.9|8382|405
1736415000000|2025-01-09 09:30:00|8386.4|8385.5|8389.6|8388.7|8390.6|8389.4|8384.2|8382.7|325
1736415300000|2025-01-09 09:35:00|8389.7|8388.8|8387.5|8386.6|8390.4|8389.5|8387.1|8386.2|275
1736415600000|2025-01-09 09:40:00|8387.6|8386.7|8389|8387.5|8389.1|8387.7|8385.8|8384.8|295
1736415900000|2025-01-09 09:45:00|8388.9|8387.4|8389.2|8388.3|8391.6|8390.7|8388.7|8387.3|314
1736416200000|2025-01-09 09:50:00|8389.1|8388.2|8389.3|8388.4|8389.8|8388.8|8388.2|8387.2|265
1736416500000|2025-01-09 09:55:00|8389.4|8388.5|8391.7|8390.2|8391.7|8390.5|8388.3|8387.4|203
1736416800000|2025-01-09 10:00:00|8391.9|8390.4|8391.3|8390.4|8394.5|8393.6|8390.8|8389.9|306
1736417100000|2025-01-09 10:05:00|8391.4|8390.5|8389.7|8388.8|8393.2|8392.3|8389.6|8388.7|202
1736417400000|2025-01-09 10:10:00|8389.6|8388.7|8388.7|8387.8|8390|8389.1|8387.1|8385.7|231
1736417700000|2025-01-09 10:15:00|8389|8388.1|8394.9|8394|8395.1|8394.2|8388.8|8387.9|213
1736418000000|2025-01-09 10:20:00|8395.1|8394.2|8395.7|8394.8|8398.9|8397.6|8394.4|8393.4|293
1736418300000|2025-01-09 10:25:00|8395.8|8394.9|8396.6|8395.7|8397.9|8397|8394.9|8393.9|172
1736418600000|2025-01-09 10:30:00|8396.7|8395.8|8398.4|8397.5|8400.4|8399.5|8396.6|8395.7|189
1736418900000|2025-01-09 10:35:00|8398.7|8397.2|8393|8391.5|8398.7|8397.2|8392.5|8391|253
1736419200000|2025-01-09 10:40:00|8392.9|8391.4|8405.9|8404.4|8407.4|8405.9|8391|8389.5|711
1736419500000|2025-01-09 10:45:00|8405.8|8404.3|8397.1|8395.6|8406.8|8405.3|8396.4|8394.9|505
1736419800000|2025-01-09 10:50:00|8396.6|8395.1|8389.5|8388.6|8396.6|8395.5|8389.5|8388.6|403
1736420100000|2025-01-09 10:55:00|8389.4|8388.5|8387.2|8386.3|8389.5|8388.6|8384.6|8383.1|423
1736420400000|2025-01-09 11:00:00|8387.4|8385.9|8391.3|8389.8|8393.4|8392.5|8386.9|8385.7|360
1736420700000|2025-01-09 11:05:00|8391.4|8389.9|8390|8388.5|8392.8|8391.6|8388.7|8387.4|347
1736421000000|2025-01-09 11:10:00|8390.1|8388.6|8387.5|8386.6|8392.6|8391.3|8387.1|8385.9|319
1736421300000|2025-01-09 11:15:00|8387|8386.1|8383.6|8382.7|8387.2|8386.3|8382.8|8381.9|235
1736421600000|2025-01-09 11:20:00|8383.5|8382.6|8383.3|8382.4|8384.5|8383.6|8380.8|8379.3|298
1736421900000|2025-01-09 11:25:00|8383.4|8382.5|8384.8|8383.9|8385.4|8384.5|8382.4|8381.5|279
1736422200000|2025-01-09 11:30:00|8384.4|8383.5|8382.5|8381.6|8384.9|8384|8382.4|8381.5|220
1736422500000|2025-01-09 11:35:00|8382.4|8381.5|8378.2|8377.3|8382.4|8381.5|8374.2|8372.7|411
1736422800000|2025-01-09 11:40:00|8377.9|8377|8381|8380.1|8381.1|8380.2|8377.3|8376|241
1736423100000|2025-01-09 11:45:00|8380.9|8380|8381.1|8380.2|8381.9|8381|8380.4|8379.5|166
1736423400000|2025-01-09 11:50:00|8380.9|8380|8381.6|8380.1|8381.7|8380.4|8380.2|8379.2|213
1736423700000|2025-01-09 11:55:00|8381.8|8380.3|8383.1|8381.6|8384.1|8382.9|8381.3|8380.2|273
1736424000000|2025-01-09 12:00:00|8383.2|8381.7|8382.4|8381.5|8384.8|8383.9|8381.3|8379.9|224
1736424300000|2025-01-09 12:05:00|8382.3|8381.4|8382|8381.1|8383.5|8382.6|8380|8379.1|212
1736424600000|2025-01-09 12:10:00|8381.8|8380.9|8380.9|8380|8382.4|8381.5|8380|8379.1|242
1736424900000|2025-01-09 12:15:00|8381.2|8379.7|8382.9|8382|8383|8382.1|8380.6|8379.6|168
1736425200000|2025-01-09 12:20:00|8382.8|8381.9|8387.5|8386.6|8387.5|8386.6|8382.8|8381.9|211
1736425500000|2025-01-09 12:25:00|8387.6|8386.7|8388.9|8388|8388.9|8388|8387.2|8386.2|142
1736425800000|2025-01-09 12:30:00|8389|8388.1|8390.6|8389.1|8390.6|8389.3|8388.3|8387.2|147
1736426100000|2025-01-09 12:35:00|8390.5|8389|8389.1|8388.2|8391|8390.1|8388.7|8387.6|169
1736426400000|2025-01-09 12:40:00|8389|8388.1|8392.8|8391.9|8393.4|8392.5|8389|8388|257
1736426700000|2025-01-09 12:45:00|8392.9|8392|8387.7|8386.2|8393.5|8392.6|8387|8385.7|248
1736427000000|2025-01-09 12:50:00|8387.8|8386.3|8384.6|8383.1|8388|8386.5|8384.6|8383.1|239
1736427300000|2025-01-09 12:55:00|8384.4|8382.9|8381.8|8380.9|8386.4|8384.9|8380.4|8379.3|347
1736427600000|2025-01-09 13:00:00|8381.7|8380.8|8384|8383.1|8384|8383.1|8379.6|8378.7|361
1736427900000|2025-01-09 13:05:00|8383.9|8383|8381.1|8380.2|8384.2|8383.3|8380.3|8379|208
1736428200000|2025-01-09 13:10:00|8381|8380.1|8377.7|8376.2|8381.6|8380.4|8377.1|8375.6|295
1736428500000|2025-01-09 13:15:00|8377.8|8376.3|8379|8377.5|8381.4|8380.5|8377.7|8376.2|325
1736428800000|2025-01-09 13:20:00|8378.9|8377.4|8378.3|8376.8|8380.5|8379.6|8377.3|8375.8|293
1736429100000|2025-01-09 13:25:00|8378.4|8376.9|8375.5|8374|8378.6|8377.1|8372.9|8371.4|331
1736429400000|2025-01-09 13:30:00|8375.4|8373.9|8373|8371.5|8375.9|8374.4|8371.8|8370.6|370
1736429700000|2025-01-09 13:35:00|8372.9|8371.4|8375|8374.1|8375.5|8374.5|8372.7|8371.4|262
1736430000000|2025-01-09 13:40:00|8375.1|8374.2|8375.7|8374.8|8376.1|8374.9|8374.2|8373.3|230
1736430300000|2025-01-09 13:45:00|8375.6|8374.7|8379.6|8378.1|8379.6|8378.1|8375.2|8374.3|287
1736430600000|2025-01-09 13:50:00|8379.5|8378|8380.4|8378.9|8380.7|8379.6|8377.1|8376.1|308
1736430900000|2025-01-09 13:55:00|8380.1|8379.2|8380.8|8379.3|8382.1|8381.2|8379.6|8378.3|350
1736431200000|2025-01-09 14:00:00|8380.9|8379.4|8379.7|8378.8|8382.5|8381.2|8378.5|8377.3|293
1736431500000|2025-01-09 14:05:00|8380|8379.1|8384.5|8383.6|8384.9|8383.8|8380|8379.1|318
1736431800000|2025-01-09 14:10:00|8384.6|8383.7|8382.7|8381.2|8385.5|8384|8382.5|8381|269
1736432100000|2025-01-09 14:15:00|8382.8|8381.3|8383.9|8383|8384.5|8383.4|8382.5|8381.2|240
1736432400000|2025-01-09 14:20:00|8384|8383.1|8382.1|8381.2|8385|8384.1|8381.5|8380.6|186
1736432700000|2025-01-09 14:25:00|8382.3|8381.4|8381|8380.1|8383|8382.1|8380.8|8379.6|191
1736433000000|2025-01-09 14:30:00|8380.9|8380|8383|8381.5|8383.1|8381.6|8380.6|8379.6|186
1736433300000|2025-01-09 14:35:00|8382.9|8381.4|8381.1|8380.2|8383.7|8382.5|8381.1|8380|179
1736433600000|2025-01-09 14:40:00|8381.2|8380.3|8379.3|8377.8|8381.4|8380.5|8378.4|8377.5|179
1736433900000|2025-01-09 14:45:00|8379.4|8377.9|8376.4|8374.9|8379.4|8377.9|8375.8|8374.3|257
1736434200000|2025-01-09 14:50:00|8376.3|8374.8|8377.3|8376.4|8378.5|8377|8375.4|8374.5|292
1736434500000|2025-01-09 14:55:00|8377.4|8376.5|8371.3|8369.8|8377.6|8376.7|8370.8|8369.4|337
1736434800000|2025-01-09 15:00:00|8371.2|8369.7|8369.9|8369|8372.8|8371.7|8367.7|8366.8|226
1736435100000|2025-01-09 15:05:00|8369.8|8368.9|8372.6|8371.7|8373.9|8373|8369.7|8368.7|254
1736435400000|2025-01-09 15:10:00|8372.5|8371.6|8370.7|8369.8|8373.3|8371.8|8370.1|8369.1|201
1736435700000|2025-01-09 15:15:00|8370.6|8369.7|8370.2|8368.7|8372.8|8371.3|8368.5|8367.6|258
1736436000000|2025-01-09 15:20:00|8370.3|8368.8|8370.8|8369.9|8372.9|8371.8|8369.2|8367.8|275
1736436300000|2025-01-09 15:25:00|8370.7|8369.8|8371|8369.5|8374|8372.9|8370.6|8369.1|237
1736436600000|2025-01-09 15:30:00|8371.1|8369.6|8370.9|8370|8371.8|8370.5|8368.3|8367.3|276
1736436900000|2025-01-09 15:35:00|8371|8370.1|8369.9|8369|8371.6|8370.7|8367.7|8366.8|266
1736437200000|2025-01-09 15:40:00|8370|8369.1|8374.6|8373.7|8374.7|8373.8|8369.8|8368.9|211
1736437500000|2025-01-09 15:45:00|8374.8|8373.9|8374.1|8373.2|8375.4|8374.5|8372.8|8371.6|322
1736437800000|2025-01-09 15:50:00|8374.2|8373.3|8371.9|8371|8374.6|8373.7|8371.2|8370.3|242
1736438100000|2025-01-09 15:55:00|8372|8371.1|8371.9|8371|8374.6|8373.7|8371.1|8370.2|327
1736438400000|2025-01-09 16:00:00|8372|8371.1|8372.6|8371.7|8374.4|8373.5|8371.8|8370.7|305
1736438700000|2025-01-09 16:05:00|8372.7|8371.8|8375|8374.1|8375.1|8374.2|8370|8369.1|230
1736439000000|2025-01-09 16:10:00|8375.1|8374.2|8375.8|8374.9|8375.8|8374.9|8373.9|8372.9|194
1736439300000|2025-01-09 16:15:00|8375.7|8374.8|8374.1|8373.2|8375.7|8374.8|8373.3|8372.4|163
1736439600000|2025-01-09 16:20:00|8374.5|8373|8373.6|8372.7|8375.1|8373.7|8372.8|8371.9|178
1736439900000|2025-01-09 16:25:00|8373.7|8372.8|8374.3|8372.8|8374.5|8373.4|8372.9|8371.8|215
1736440200000|2025-01-09 16:30:00|8374.2|8372.7|8374.7|8373.8|8376.2|8375|8374.1|8372.6|154
1736440500000|2025-01-09 16:35:00|8374.9|8373.4|8375.8|8374.9|8376.4|8375.5|8374.9|8373.4|196
1736440800000|2025-01-09 16:40:00|8375.9|8375|8377.4|8375.9|8378.3|8377.4|8375.8|8374.9|182
1736441100000|2025-01-09 16:45:00|8377.1|8376.2|8375.6|8374.1|8377.5|8376.4|8375.4|8373.9|136
1736441400000|2025-01-09 16:50:00|8375.8|8374.3|8375|8374.1|8376.2|8375.3|8374.8|8373.6|176
1736441700000|2025-01-09 16:55:00|8374.9|8374|8371.7|8370.8|8374.9|8374|8371.4|8370.5|206
1736442000000|2025-01-09 17:00:00|8371.8|8370.9|8371|8370.1|8372.2|8371.3|8370|8369.1|173
1736442300000|2025-01-09 17:05:00|8371.1|8370.2|8366.8|8365.9|8371.1|8370.2|8366.7|8365.5|175
1736442600000|2025-01-09 17:10:00|8366.9|8366|8366|8365.1|8368.3|8366.8|8365.6|8364.7|156
1736442900000|2025-01-09 17:15:00|8366.1|8365.2|8368.2|8367.3|8368.5|8367.6|8366.1|8365.2|146
1736443200000|2025-01-09 17:20:00|8368.3|8367.4|8368.5|8367.6|8369.2|8368.3|8368.2|8367.3|123
1736443500000|2025-01-09 17:25:00|8368.6|8367.7|8369.2|8368.3|8369.8|8368.9|8368.3|8367.4|156
1736443800000|2025-01-09 17:30:00|8369.3|8368.4|8367.9|8367|8369.4|8368.5|8367.9|8367|152
1736444100000|2025-01-09 17:35:00|8368|8367.1|8368.9|8368|8369|8368.1|8366.8|8365.9|122
1736444400000|2025-01-09 17:40:00|8368.8|8367.9|8370.4|8369.5|8371.4|8370.5|8368.5|8367.6|229
1736444700000|2025-01-09 17:45:00|8370.5|8369.6|8370.8|8369.9|8371.4|8370.5|8370.2|8369.3|96
1736445000000|2025-01-09 17:50:00|8370.6|8369.7|8370.7|8369.8|8370.7|8369.8|8367.6|8366.7|193
1736445300000|2025-01-09 17:55:00|8370.8|8369.9|8371.4|8370.5|8372.2|8370.9|8370.7|8369.8|148
1736445600000|2025-01-09 18:00:00|8371.5|8370.6|8372.6|8371.7|8373.5|8372.6|8371.4|8370.5|134
1736445900000|2025-01-09 18:05:00|8372.7|8371.8|8371.6|8370.7|8373.1|8371.9|8371.4|8370.2|98
1736446200000|2025-01-09 18:10:00|8371.8|8370.3|8371.1|8370.2|8372.1|8371.2|8370.8|8369.9|99
1736446500000|2025-01-09 18:15:00|8371.5|8370|8371.7|8370.2|8372.1|8370.6|8370.9|8369.9|119
1736446800000|2025-01-09 18:20:00|8371.6|8370.1|8370.8|8369.3|8371.9|8370.6|8370.7|8369.2|140
1736447100000|2025-01-09 18:25:00|8370.5|8369.6|8370.6|8369.7|8370.9|8369.9|8369.3|8368.1|117
1736447400000|2025-01-09 18:30:00|8370.7|8369.8|8369.5|8368.6|8371|8369.9|8369.5|8368.4|113
1736447700000|2025-01-09 18:35:00|8369.6|8368.7|8370|8368.5|8370.7|8369.2|8368.8|8367.3|187
1736448000000|2025-01-09 18:40:00|8370.1|8368.6|8370.3|8369.4|8370.6|8369.6|8369.8|8368.5|59
1736448300000|2025-01-09 18:45:00|8370.4|8369.5|8370.7|8369.8|8371.6|8370.6|8370.3|8369.4|85
1736448600000|2025-01-09 18:50:00|8370.9|8370|8369.8|8368.9|8372.8|8371.9|8369.1|8367.6|101
1736448900000|2025-01-09 18:55:00|8369.7|8368.8|8370.3|8369.4|8370.5|8369.6|8369.4|8368.5|130
1736449200000|2025-01-09 19:00:00|8370.2|8369.3|8370.6|8369.7|8370.6|8369.7|8369.9|8368.8|66
1736449500000|2025-01-09 19:05:00|8370.5|8369.6|8370.1|8368.6|8370.9|8369.8|8369.5|8368.4|60
1736449800000|2025-01-09 19:10:00|8369.9|8369|8370.8|8369.9|8371.1|8370.2|8369.8|8368.7|110
1736450100000|2025-01-09 19:15:00|8370.9|8370|8370.8|8369.9|8371.5|8370.6|8370.7|8369.6|79
1736450400000|2025-01-09 19:20:00|8370.7|8369.8|8370.1|8369.2|8371.1|8369.9|8370.1|8369.2|61
1736450700000|2025-01-09 19:25:00|8370.2|8369.3|8370.1|8369.2|8370.5|8369.4|8369.8|8368.7|59
1736451000000|2025-01-09 19:30:00|8370|8369.1|8369.8|8368.9|8370.2|8369.2|8369.4|8368.5|59
1736451300000|2025-01-09 19:35:00|8369.9|8369|8369.8|8368.9|8370.4|8369.3|8369.3|8368.4|77
1736451600000|2025-01-09 19:40:00|8369.9|8369|8369.2|8368.3|8370|8369.1|8368.8|8367.9|72
1736451900000|2025-01-09 19:45:00|8369.1|8368.2|8369|8368.1|8369.6|8368.4|8368.8|8367.6|70
1736452200000|2025-01-09 19:50:00|8368.8|8367.9|8368.2|8367.3|8369.1|8368.2|8368.2|8367.3|84
1736452500000|2025-01-09 19:55:00|8368.3|8367.4|8366.8|8365.9|8368.3|8367.4|8366.4|8365.2|147
1736452800000|2025-01-09 20:00:00|8366.9|8366|8367.6|8366.1|8368.1|8366.9|8366.9|8366|113
1736453100000|2025-01-09 20:05:00|8367.7|8366.2|8367.3|8366.4|8367.8|8366.6|8366.9|8365.9|67
1736453400000|2025-01-09 20:10:00|8367.2|8366.3|8368.9|8367.4|8369.3|8368.4|8367|8366|69
1736453700000|2025-01-09 20:15:00|8368.6|8367.7|8368.9|8368|8369.2|8368|8368.2|8367.2|69
1736454000000|2025-01-09 20:20:00|8369.2|8367.7|8368.4|8367.5|8369.3|8368|8368.4|8367|62
1736454300000|2025-01-09 20:25:00|8368.5|8367.6|8368.1|8367.2|8368.7|8367.6|8368|8366.8|55
1736454600000|2025-01-09 20:30:00|8368|8367.1|8367.3|8366.4|8368.6|8367.3|8367.2|8365.9|85
1736454900000|2025-01-09 20:35:00|8367.2|8366.3|8367.6|8366.1|8367.6|8366.3|8366.6|8365.7|44
1736455200000|2025-01-09 20:40:00|8367.7|8366.2|8367.1|8366.2|8367.7|8366.6|8367|8365.8|87
1736455500000|2025-01-09 20:45:00|8367.2|8366.3|8368.2|8366.7|8368.2|8366.7|8367.1|8365.8|84
1736455800000|2025-01-09 20:50:00|8368.3|8366.8|8368.1|8366.6|8368.4|8366.9|8367.8|8366.3|112
1736456100000|2025-01-09 20:55:00|8368|8366.5|8368.1|8367.2|8368.2|8367.3|8367.6|8366.5|36
1736456400000|2025-01-09 21:00:00|8368.2|8367.3|8367.8|8366.9|8368.5|8367.6|8367.7|8366.6|85
1736456700000|2025-01-09 21:05:00|8367.6|8366.7|8368.1|8366.6|8368.1|8366.9|8367.6|8366.5|27
1736457000000|2025-01-09 21:10:00|8368|8366.5|8368|8366.5|8368|8366.5|8367.6|8366.1|55
1736457300000|2025-01-09 21:15:00|8367.7|8366.8|8367.4|8366.5|8368|8367|8367.2|8366.3|19
1736457600000|2025-01-09 21:20:00|8367.5|8366.6|8368|8366.5|8368.1|8366.7|8367.4|8366.3|22
1736457900000|2025-01-09 21:25:00|8368.1|8366.6|8368.4|8366.9|8368.5|8367.2|8368|8366.5|31
1736458200000|2025-01-09 21:30:00|8368.5|8367|8368.6|8367.1|8368.7|8367.2|8368.3|8366.8|64
1736458500000|2025-01-09 21:35:00|8368.5|8367|8369.3|8367.8|8369.3|8367.8|8368.5|8367|47
1736458800000|2025-01-09 21:40:00|8369.2|8367.7|8367.9|8367|8369.4|8367.9|8367.8|8366.5|69
1736459100000|2025-01-09 21:45:00|8368|8367.1|8369|8367.5|8369.1|8367.6|8367.9|8366.8|52
1736459400000|2025-01-09 21:50:00|8368.8|8367.3|8367.8|8366.3|8369.1|8367.6|8367.7|8366.2|66
1736459700000|2025-01-09 21:55:00|8368.3|8365.9|8373.4|8361.5|8374.4|8368.6|8368.3|8361.5|164
1736460000000|2025-01-09 22:00:00|8376.8|8364.9|8376.5|8364.6|8376.9|8365|8376.3|8364.4|4
1736460300000|2025-01-09 22:05:00|8376.6|8364.7|8375.3|8363.4|8377.8|8365.9|8375.3|8363.4|14
1736460600000|2025-01-09 22:10:00|8374.9|8363|8374|8367.7|8374.9|8367.7|8372.1|8361.7|85
1736460900000|2025-01-09 22:15:00|8374.1|8367.8|8372.2|8366.1|8374.5|8368.1|8372|8365.8|104
1736461200000|2025-01-09 22:20:00|8372.1|8366.2|8370.8|8366|8372.7|8367.1|8370.6|8365.9|70
1736461500000|2025-01-09 22:25:00|8370.7|8366.2|8369.8|8364.1|8373.2|8366.3|8368.9|8363.7|80
1736461800000|2025-01-09 22:30:00|8369.7|8364.3|8367.7|8364.3|8370.1|8364.7|8367.6|8362.3|75
1736462100000|2025-01-09 22:35:00|8367.8|8364.4|8367.8|8364.6|8367.9|8364.6|8367.2|8363.9|43
1736462400000|2025-01-09 22:40:00|8368|8364.5|8367.8|8364.5|8368|8364.7|8367.6|8364.3|30
1736462700000|2025-01-09 22:45:00|8367.7|8364.6|8367.3|8364.9|8368|8365.1|8367.2|8364.5|45
1736463000000|2025-01-09 22:50:00|8367.4|8365|8368.5|8366.1|8368.7|8366.1|8367.2|8364.5|112
1736463300000|2025-01-09 22:55:00|8369|8365.9|8369.4|8366|8369.5|8366.2|8368.4|8365.8|61
1736463600000|2025-01-09 23:00:00|8370.6|8363.1|8369.7|8366.4|8373.8|8367.1|8369.4|8362.9|127
1736463900000|2025-01-09 23:05:00|8369.2|8366.9|8369.4|8367.9|8370|8368.5|8368.6|8366.9|60
1736464200000|2025-01-09 23:10:00|8369.3|8367.8|8368.8|8367.3|8369.3|8367.8|8368.5|8367|48
1736464500000|2025-01-09 23:15:00|8368.7|8367.2|8369.2|8367.7|8369.4|8367.9|8368.6|8367.1|28
1736464800000|2025-01-09 23:20:00|8369.4|8367.9|8369.3|8367.8|8369.6|8368.1|8369.1|8367.6|39
1736465100000|2025-01-09 23:25:00|8369.2|8367.7|8370|8368.5|8370.1|8368.6|8369.1|8367.6|21
1736465400000|2025-01-09 23:30:00|8370.1|8368.6|8370.1|8368.6|8370.3|8368.8|8369.7|8368.2|28
1736465700000|2025-01-09 23:35:00|8370.2|8368.7|8370.9|8369.4|8371|8369.5|8370|8368.5|20
1736466000000|2025-01-09 23:40:00|8371|8369.5|8370.9|8369.4|8371.4|8369.9|8370.7|8369.2|32
1736466300000|2025-01-09 23:45:00|8370.8|8369.3|8373|8371.5|8373.5|8372|8370.8|8369.3|54
1736466600000|2025-01-09 23:50:00|8372.9|8371.4|8373|8371.5|8373.4|8371.9|8372.6|8371.1|38
1736466900000|2025-01-09 23:55:00|8373.1|8371.6|8372.9|8371.4|8373.2|8371.7|8372.2|8370.7|44
1736467200000|2025-01-10 00:00:00|8373|8371.5|8370.7|8369.2|8373|8371.5|8370.1|8368.6|97
1736467500000|2025-01-10 00:05:00|8370.8|8369.3|8372.7|8371.2|8372.8|8371.3|8370.6|8369.1|82
1736467800000|2025-01-10 00:10:00|8372.6|8371.1|8373.4|8371.9|8373.5|8372|8372.4|8370.9|39
1736468100000|2025-01-10 00:15:00|8373.5|8372|8372.2|8370.7|8374|8372.5|8372.2|8370.7|73
1736468400000|2025-01-10 00:20:00|8372|8370.5|8371.3|8369.8|8372.6|8371.1|8370.7|8369.2|68
1736468700000|2025-01-10 00:25:00|8371.4|8369.9|8371.9|8370.4|8373|8371.5|8371.3|8369.8|70
1736469000000|2025-01-10 00:30:00|8371.8|8370.3|8371.8|8370.3|8372.1|8370.6|8370.7|8369.2|78
1736469300000|2025-01-10 00:35:00|8372|8370.5|8372|8370.5|8372.1|8370.6|8371.4|8369.9|29
1736469600000|2025-01-10 00:40:00|8372.1|8370.6|8371.9|8370.4|8373.1|8371.6|8371.9|8370.4|72
1736469900000|2025-01-10 00:45:00|8372|8370.5|8372.3|8370.8|8372.8|8371.3|8371.6|8370.1|67
1736470200000|2025-01-10 00:50:00|8372.2|8370.7|8372.1|8370.6|8373.4|8371.9|8371.4|8369.9|123
1736470500000|2025-01-10 00:55:00|8372|8370.5|8372.8|8371.3|8373.2|8371.7|8371.5|8370|131
1736470800000|2025-01-10 01:00:00|8373|8371.5|8372.1|8370.6|8373.3|8371.8|8371.9|8370.4|189
1736471100000|2025-01-10 01:05:00|8372|8370.5|8373.6|8372.1|8373.6|8372.1|8371.9|8370.4|166
1736471400000|2025-01-10 01:10:00|8373.7|8372.2|8373.3|8371.8|8373.9|8372.4|8373.2|8371.7|82
1736471700000|2025-01-10 01:15:00|8373.2|8371.7|8372.5|8371|8373.8|8372.3|8372.4|8370.9|93
1736472000000|2025-01-10 01:20:00|8372.6|8371.1|8372.6|8371.1|8373.4|8371.9|8372.1|8370.6|173
1736472300000|2025-01-10 01:25:00|8372.5|8371|8374|8372.5|8374.5|8373|8372.2|8370.7|330
1736472600000|2025-01-10 01:30:00|8373.8|8372.3|8372.5|8371|8374.1|8372.6|8372.1|8370.6|175
1736472900000|2025-01-10 01:35:00|8372.7|8371.2|8372.2|8370.7|8373.4|8371.9|8372|8370.5|304
1736473200000|2025-01-10 01:40:00|8372.3|8370.8|8373|8372.1|8373.3|8372.1|8371.9|8370.4|221
1736473500000|2025-01-10 01:45:00|8373.1|8372.2|8375.1|8374.2|8375.3|8374.2|8372.9|8371.7|278
1736473800000|2025-01-10 01:50:00|8374.8|8373.9|8374.3|8372.8|8375.7|8374.6|8373.3|8372.4|156
1736474100000|2025-01-10 01:55:00|8374.6|8373.1|8373.8|8372.3|8374.9|8373.4|8373.3|8372.1|222
1736474400000|2025-01-10 02:00:00|8373.7|8372.2|8373.7|8372.2|8374.5|8373.6|8373.2|8371.7|98
1736474700000|2025-01-10 02:05:00|8373.6|8372.1|8373.1|8371.6|8373.9|8372.5|8372.9|8371.6|102
1736475000000|2025-01-10 02:10:00|8373|8371.5|8373.6|8372.7|8374.4|8373.1|8373|8371.5|151
1736475300000|2025-01-10 02:15:00|8373.3|8372.4|8373.8|8372.3|8374.1|8372.6|8373.3|8371.8|78
1736475600000|2025-01-10 02:20:00|8373.7|8372.2|8372.9|8371.4|8374.4|8373.2|8372.9|8371.4|145
1736475900000|2025-01-10 02:25:00|8372.8|8371.3|8371.7|8370.2|8372.8|8371.8|8371.3|8369.8|208
1736476200000|2025-01-10 02:30:00|8371.5|8370|8371.2|8369.7|8372.3|8370.8|8370.9|8369.6|112
1736476500000|2025-01-10 02:35:00|8371.1|8369.6|8371.1|8369.6|8371.9|8370.4|8370.2|8368.9|106
1736476800000|2025-01-10 02:40:00|8370.9|8369.4|8371.1|8369.6|8371.3|8370|8369.9|8368.5|264
1736477100000|2025-01-10 02:45:00|8371.2|8369.7|8371.5|8370.6|8371.9|8370.7|8370.9|8369.4|159
1736477400000|2025-01-10 02:50:00|8371.6|8370.7|8372.7|8371.8|8373.1|8372|8371.1|8369.9|137
1736477700000|2025-01-10 02:55:00|8372.6|8371.7|8372.4|8371.5|8373.2|8371.8|8371.9|8370.6|134
1736478000000|2025-01-10 03:00:00|8372.3|8371.4|8373.6|8372.1|8373.7|8372.4|8371.6|8370.7|99
1736478300000|2025-01-10 03:05:00|8373.8|8372.3|8373.5|8372|8374.1|8373|8373.3|8371.8|104
1736478600000|2025-01-10 03:10:00|8373.6|8372.1|8373.9|8372.4|8374.2|8372.7|8373.5|8372|103
1736478900000|2025-01-10 03:15:00|8374|8372.5|8372.8|8371.3|8374.1|8372.6|8372.6|8371.1|82
1736479200000|2025-01-10 03:20:00|8372.9|8371.4|8372.3|8370.8|8373|8371.5|8372.2|8370.7|243
1736479500000|2025-01-10 03:25:00|8372.4|8370.9|8372.7|8371.2|8373.1|8371.6|8372.2|8370.7|335
1736479800000|2025-01-10 03:30:00|8372.8|8371.3|8372|8370.5|8372.9|8371.4|8371.7|8370.2|162
1736480100000|2025-01-10 03:35:00|8372.1|8370.6|8371.7|8370.2|8372.5|8371|8371.7|8370.2|216
1736480400000|2025-01-10 03:40:00|8371.8|8370.3|8372.1|8370.6|8372.4|8370.9|8371.7|8370.2|90
1736480700000|2025-01-10 03:45:00|8372.2|8370.7|8372.8|8371.3|8373.1|8371.6|8372.1|8370.6|104
1736481000000|2025-01-10 03:50:00|8372.7|8371.2|8373.2|8371.7|8373.5|8372|8372.6|8371.1|59
1736481300000|2025-01-10 03:55:00|8373.3|8371.8|8372.9|8371.4|8373.5|8372|8372.5|8371|74
1736481600000|2025-01-10 04:00:00|8373.1|8371.6|8372.4|8370.9|8373.3|8371.8|8371.7|8370.2|100
1736481900000|2025-01-10 04:05:00|8372.3|8370.8|8372.1|8370.6|8372.3|8370.8|8371.4|8369.9|93
1736482200000|2025-01-10 04:10:00|8372.3|8370.8|8372.7|8371.2|8373.2|8371.7|8372.1|8370.6|126
1736482500000|2025-01-10 04:15:00|8372.9|8371.4|8373.2|8371.7|8373.4|8371.9|8372.6|8371.1|111
1736482800000|2025-01-10 04:20:00|8373.4|8371.9|8373.6|8372.1|8373.9|8372.4|8373.1|8371.6|70
1736483100000|2025-01-10 04:25:00|8373.8|8372.3|8374.2|8372.7|8374.4|8372.9|8373.7|8372.2|79
1736483400000|2025-01-10 04:30:00|8374.3|8372.8|8374.4|8372.9|8374.9|8373.4|8374.2|8372.7|37
1736483700000|2025-01-10 04:35:00|8374.6|8373.1|8374.2|8372.7|8374.6|8373.1|8373.5|8372|113
1736484000000|2025-01-10 04:40:00|8374.3|8372.8|8374.6|8373.1|8375.5|8374|8374.2|8372.7|210
1736484300000|2025-01-10 04:45:00|8374.5|8373|8374.4|8372.9|8374.6|8373.1|8374|8372.5|105
1736484600000|2025-01-10 04:50:00|8374.2|8372.7|8374.6|8373.1|8374.6|8373.1|8374.2|8372.7|48
1736484900000|2025-01-10 04:55:00|8374.4|8372.9|8375|8373.5|8375.1|8373.6|8374.3|8372.8|53
1736485200000|2025-01-10 05:00:00|8375.1|8373.6|8375.1|8373.6|8375.3|8373.8|8374.7|8373.2|51
1736485500000|2025-01-10 05:05:00|8375.2|8373.7|8376.4|8374.9|8376.7|8375.2|8375.1|8373.6|310
1736485800000|2025-01-10 05:10:00|8376.3|8374.8|8375.9|8375|8376.7|8375.5|8375.7|8374.3|63
1736486100000|2025-01-10 05:15:00|8376.2|8374.7|8376.2|8374.7|8376.5|8375.1|8375.6|8374.4|90
1736486400000|2025-01-10 05:20:00|8376.1|8374.6|8375|8374.1|8376.3|8375.1|8375|8373.8|123
1736486700000|2025-01-10 05:25:00|8375.1|8374.2|8374.5|8373|8375.2|8374.3|8374|8372.9|217
1736487000000|2025-01-10 05:30:00|8374.4|8372.9|8374.3|8373.4|8374.9|8373.4|8373.6|8372.5|207
1736487300000|2025-01-10 05:35:00|8373.8|8372.9|8375.4|8373.9|8375.6|8374.3|8373.6|8372.5|86
1736487600000|2025-01-10 05:40:00|8375.6|8374.1|8377|8375.5|8377.1|8375.6|8375.3|8373.8|100
1736487900000|2025-01-10 05:45:00|8376.9|8375.4|8379|8377.5|8379.2|8377.7|8376.9|8375.4|157
1736488200000|2025-01-10 05:50:00|8379.1|8377.6|8379.6|8378.7|8380.3|8379.1|8378.7|8377.6|156
1736488500000|2025-01-10 05:55:00|8379.7|8378.8|8379.2|8378.3|8380.9|8379.6|8378.8|8377.9|212
1736488800000|2025-01-10 06:00:00|8379.6|8378.1|8377.1|8376.2|8379.7|8378.3|8376.8|8375.9|224
1736489100000|2025-01-10 06:05:00|8377.2|8376.3|8377.1|8375.6|8377.9|8376.8|8377|8375.5|105
1736489400000|2025-01-10 06:10:00|8377|8375.5|8375.6|8374.1|8377.2|8376.3|8375.5|8374|257
1736489700000|2025-01-10 06:15:00|8375.7|8374.2|8375.2|8374.3|8376.1|8374.6|8374.7|8373.5|151
1736490000000|2025-01-10 06:20:00|8375|8374.1|8375.9|8375|8376.4|8375.1|8374.6|8373.7|103
1736490300000|2025-01-10 06:25:00|8376|8375.1|8376.3|8374.8|8376.8|8375.5|8375.2|8374.3|136
1736490600000|2025-01-10 06:30:00|8376.2|8374.7|8377.6|8376.7|8378.5|8377.6|8375.7|8374.2|139
1736490900000|2025-01-10 06:35:00|8377.8|8376.3|8376.1|8375.2|8377.8|8376.7|8375.8|8374.8|115
1736491200000|2025-01-10 06:40:00|8376.2|8375.3|8378.3|8376.8|8378.3|8377.2|8376.1|8375.2|82
1736491500000|2025-01-10 06:45:00|8378.4|8376.9|8377.8|8376.3|8378.7|8377.5|8377.6|8376.1|157
1736491800000|2025-01-10 06:50:00|8377.9|8376.4|8380.2|8378.7|8381|8379.7|8377.7|8376.2|218
1736492100000|2025-01-10 06:55:00|8380.1|8378.6|8381.6|8380.1|8382.4|8380.9|8379.1|8378|162
1736492400000|2025-01-10 07:00:00|8381.4|8379.9|8379.5|8378|8382.5|8381|8379.4|8377.9|211
1736492700000|2025-01-10 07:05:00|8379.3|8377.8|8379.9|8378.4|8380.3|8379.3|8379|8377.5|197
1736493000000|2025-01-10 07:10:00|8379.5|8378.6|8374.1|8372.6|8379.9|8378.6|8373.1|8371.6|308
1736493300000|2025-01-10 07:15:00|8374|8372.5|8373|8371.5|8374.5|8373.6|8373|8371.5|184
1736493600000|2025-01-10 07:20:00|8373.1|8371.6|8372.2|8370.7|8373.5|8372|8370.4|8369.5|204
1736493900000|2025-01-10 07:25:00|8372.1|8370.6|8372.9|8372|8373.2|8372.3|8371.8|8370.3|157
1736494200000|2025-01-10 07:30:00|8373|8372.1|8374|8372.5|8375.2|8374.3|8372.7|8371.8|157
1736494500000|2025-01-10 07:35:00|8373.9|8372.4|8373.9|8373|8375.1|8373.7|8373.3|8372.1|152
1736494800000|2025-01-10 07:40:00|8374|8373.1|8376.2|8374.7|8376.4|8374.9|8373.9|8373|109
1736495100000|2025-01-10 07:45:00|8376.3|8374.8|8377.4|8376.5|8377.9|8376.9|8375.6|8374.1|124
1736495400000|2025-01-10 07:50:00|8377.5|8376.6|8377.4|8375.9|8378.2|8376.9|8376.7|8375.4|158
1736495700000|2025-01-10 07:55:00|8377.5|8376|8378.4|8377.5|8378.9|8378|8376.8|8375.6|153
1736496000000|2025-01-10 08:00:00|8378.6|8377.7|8379.1|8378.2|8379.6|8378.7|8377.2|8376.3|233
1736496300000|2025-01-10 08:05:00|8378.9|8378|8379.1|8378.2|8380|8379.1|8377.8|8376.9|154
1736496600000|2025-01-10 08:10:00|8379|8378.1|8378.7|8377.8|8379.5|8378.6|8377.6|8376.7|126
1736496900000|2025-01-10 08:15:00|8378.6|8377.7|8377.3|8376.4|8379.2|8378|8376.9|8375.7|157
1736497200000|2025-01-10 08:20:00|8377.4|8376.5|8381.4|8380.5|8382.1|8380.6|8377.2|8376.3|265
1736497500000|2025-01-10 08:25:00|8381.5|8380.6|8377|8376.1|8382.1|8381.2|8376.7|8375.8|191
1736497800000|2025-01-10 08:30:00|8377.2|8376.3|8380.6|8379.7|8380.6|8379.7|8376.3|8375.4|395
1736498100000|2025-01-10 08:35:00|8380.4|8379.5|8384.9|8384|8385.2|8384.3|8380|8378.9|325
1736498400000|2025-01-10 08:40:00|8385|8384.1|8384.3|8383.4|8386.3|8385.1|8383.7|8382.8|297
1736498700000|2025-01-10 08:45:00|8384.4|8383.5|8385.2|8383.7|8386.6|8385.3|8383.8|8382.6|228
1736499000000|2025-01-10 08:50:00|8385.1|8383.6|8385.9|8384.4|8386.4|8384.9|8383.6|8382.6|236
1736499300000|2025-01-10 08:55:00|8386.2|8384.7|8384.8|8383.3|8386.5|8385.1|8384.1|8382.6|214
1736499600000|2025-01-10 09:00:00|8384.6|8383.1|8384|8383.1|8385|8384.1|8383.2|8382.2|185
1736499900000|2025-01-10 09:05:00|8384.1|8383.2|8382.9|8382|8385.3|8384.4|8382.7|8381.8|129
1736500200000|2025-01-10 09:10:00|8383|8382.1|8383.3|8382.4|8384|8383.1|8382.6|8381.4|116
1736500500000|2025-01-10 09:15:00|8383.4|8382.5|8377.9|8377|8383.4|8382.5|8377.7|8376.8|175
1736500800000|2025-01-10 09:20:00|8377.8|8376.9|8376|8375.1|8378.3|8377.4|8375.5|8374.6|230
1736501100000|2025-01-10 09:25:00|8375.9|8375|8373.9|8373|8376.1|8375.2|8373.9|8373|177
1736501400000|2025-01-10 09:30:00|8373.8|8372.9|8372.9|8372|8373.9|8373|8371.8|8370.9|225
1736501700000|2025-01-10 09:35:00|8373.1|8372.2|8374.6|8373.7|8374.9|8374|8372.4|8371.3|188
1736502000000|2025-01-10 09:40:00|8374.7|8373.8|8374.2|8373.3|8374.9|8374|8372.1|8371.2|209
1736502300000|2025-01-10 09:45:00|8374.3|8373.4|8376|8374.5|8376.3|8374.8|8373.4|8372.4|154
1736502600000|2025-01-10 09:50:00|8376.1|8374.6|8373.3|8371.8|8377|8375.5|8373.2|8371.7|137
1736502900000|2025-01-10 09:55:00|8373.1|8371.6|8372.7|8371.8|8373.2|8371.8|8370.8|8369.3|211
1736503200000|2025-01-10 10:00:00|8372.8|8371.9|8377.8|8376.3|8377.8|8376.3|8372.6|8371.6|158
1736503500000|2025-01-10 10:05:00|8377.7|8376.2|8380.7|8379.2|8380.8|8379.9|8377.7|8376.2|195
1736503800000|2025-01-10 10:10:00|8380.6|8379.1|8378.1|8377.2|8382.2|8381.2|8378|8376.7|206
1736504100000|2025-01-10 10:15:00|8378.2|8377.3|8377.2|8376.3|8378.8|8377.6|8375.5|8374|218
1736504400000|2025-01-10 10:20:00|8377|8376.1|8376.8|8375.9|8378.1|8377|8376.5|8375.6|171
1736504700000|2025-01-10 10:25:00|8376.9|8376|8377.2|8376.3|8377.5|8376.3|8376|8375.1|106
1736505000000|2025-01-10 10:30:00|8377.3|8376.4|8376.3|8375.4|8378.3|8376.8|8376.2|8375.3|183
1736505300000|2025-01-10 10:35:00|8376.4|8375.5|8379.6|8378.7|8380|8379.1|8376.2|8375.3|176
1736505600000|2025-01-10 10:40:00|8379.5|8378.6|8379.1|8378.2|8380|8379.1|8378.7|8377.8|129
1736505900000|2025-01-10 10:45:00|8379|8378.1|8378.3|8377.4|8379.2|8378.3|8377.6|8376.7|116
1736506200000|2025-01-10 10:50:00|8378.2|8377.3|8378.8|8377.9|8379.3|8378.1|8376.2|8375.3|126
1736506500000|2025-01-10 10:55:00|8378.6|8377.7|8379.5|8378.6|8380.4|8379.5|8378.6|8377.7|143
1736506800000|2025-01-10 11:00:00|8379.6|8378.7|8381.6|8380.7|8381.7|8380.8|8379.4|8378.5|184
1736507100000|2025-01-10 11:05:00|8381.5|8380.6|8383.2|8382.3|8383.8|8382.7|8380.3|8379.4|198
1736507400000|2025-01-10 11:10:00|8383.1|8382.2|8382|8381.1|8384.9|8383.4|8380.9|8380|251
1736507700000|2025-01-10 11:15:00|8382.1|8381.2|8381.5|8380.6|8383.6|8382.7|8380.7|8379.6|187
1736508000000|2025-01-10 11:20:00|8381.4|8380.5|8380.5|8379.6|8382.3|8381.2|8380.1|8379.1|131
1736508300000|2025-01-10 11:25:00|8380.4|8379.5|8379.8|8378.9|8380.8|8379.9|8379.4|8378.5|125
1736508600000|2025-01-10 11:30:00|8379.7|8378.8|8377.3|8376.4|8379.7|8378.8|8376.9|8376|132
1736508900000|2025-01-10 11:35:00|8377.6|8376.1|8374.1|8373.2|8378|8376.7|8373.5|8372.2|108
1736509200000|2025-01-10 11:40:00|8374|8373.1|8374.3|8372.8|8375.4|8374.5|8373.2|8372.3|170
1736509500000|2025-01-10 11:45:00|8374.1|8372.6|8372.4|8370.9|8374.2|8372.7|8371.4|8370.5|127
1736509800000|2025-01-10 11:50:00|8372.5|8371|8371.6|8370.7|8373.1|8371.6|8371.3|8370.1|110
1736510100000|2025-01-10 11:55:00|8371.7|8370.8|8374|8373.1|8374.2|8373.1|8370.7|8369.2|154
1736510400000|2025-01-10 12:00:00|8373.8|8372.9|8373.2|8372.3|8375.6|8374.6|8372.9|8372|191
1736510700000|2025-01-10 12:05:00|8372.7|8371.8|8373.3|8371.8|8374.5|8373|8372.2|8371|145
1736511000000|2025-01-10 12:10:00|8373.2|8372.3|8372.7|8371.8|8374.4|8373.5|8372.7|8371.8|179
1736511300000|2025-01-10 12:15:00|8372.9|8372|8373.4|8371.9|8375.1|8374.1|8372.4|8371.5|143
1736511600000|2025-01-10 12:20:00|8373.3|8371.8|8371.3|8370.4|8375.3|8374.1|8371.2|8369.9|168
1736511900000|2025-01-10 12:25:00|8371.2|8370.3|8372.6|8371.7|8373.1|8372.2|8370.1|8369.2|198
1736512200000|2025-01-10 12:30:00|8372.8|8371.9|8372.8|8371.9|8373.4|8372.5|8371.9|8371|113
1736512500000|2025-01-10 12:35:00|8372.7|8371.8|8370.7|8369.2|8372.8|8371.9|8370.2|8368.7|159
1736512800000|2025-01-10 12:40:00|8370.6|8369.1|8367.8|8366.3|8371.3|8369.8|8367.8|8366.3|138
1736513100000|2025-01-10 12:45:00|8367.9|8366.4|8367.2|8366.3|8368.9|8368|8367.2|8366.1|190
1736513400000|2025-01-10 12:50:00|8367.1|8366.2|8368.2|8367.3|8368.6|8367.7|8366.3|8365|227
1736513700000|2025-01-10 12:55:00|8368.1|8367.2|8368.3|8367.4|8368.6|8367.4|8366.7|8365.2|239
1736514000000|2025-01-10 13:00:00|8368.2|8367.3|8367.3|8366.4|8368.3|8367.4|8366.6|8365.3|152
1736514300000|2025-01-10 13:05:00|8367.2|8366.3|8369.7|8368.8|8370.2|8368.9|8367|8366.1|192
1736514600000|2025-01-10 13:10:00|8369.8|8368.9|8371|8369.5|8371.1|8370.2|8369.2|8368|257
1736514900000|2025-01-10 13:15:00|8371.1|8369.6|8370.8|8369.9|8372.2|8371.1|8370.7|8369.4|223
1736515200000|2025-01-10 13:20:00|8370.7|8369.8|8370|8369.1|8371.5|8370.1|8369|8368.1|262
1736515500000|2025-01-10 13:25:00|8370.4|8369.5|8374.3|8363.3|8374.4|8369.6|8365.6|8363.1|374
1736515800000|2025-01-10 13:30:00|8374|8363|8381|8379.5|8395|8393.3|8372|8361|1901
1736516100000|2025-01-10 13:35:00|8381.1|8379.6|8382.5|8381|8388.1|8386.6|8379.3|8377.8|1297
1736516400000|2025-01-10 13:40:00|8382.6|8381.1|8387.1|8385.6|8387.6|8386.3|8379.4|8377.9|1017
1736516700000|2025-01-10 13:45:00|8387.3|8385.8|8389.6|8388.1|8390.5|8389|8385.2|8383.7|817
1736517000000|2025-01-10 13:50:00|8389.7|8388.2|8386.4|8384.9|8390.5|8389.2|8385.4|8383.9|708
1736517300000|2025-01-10 13:55:00|8386.5|8385|8385.7|8384.8|8387.9|8386.8|8385.4|8383.9|634
1736517600000|2025-01-10 14:00:00|8385.6|8384.7|8387.2|8386.3|8392.7|8391.8|8385.3|8384.4|698
1736517900000|2025-01-10 14:05:00|8387.1|8386.2|8384.1|8383.2|8387.3|8386.4|8382.4|8381.5|556
1736518200000|2025-01-10 14:10:00|8384.2|8383.3|8383.7|8382.8|8386.5|8385.4|8382.2|8381.3|491
1736518500000|2025-01-10 14:15:00|8383.5|8382.6|8385.7|8384.8|8388.8|8387.9|8383.4|8382.5|585
1736518800000|2025-01-10 14:20:00|8385.9|8385|8382|8381.1|8386.9|8385.8|8381.2|8380.3|522
1736519100000|2025-01-10 14:25:00|8381.9|8381|8377.7|8376.8|8381.9|8381|8376.9|8375.6|485
1736519400000|2025-01-10 14:30:00|8377.5|8376.6|8381.4|8379.9|8381.5|8380|8376.5|8375.6|573
1736519700000|2025-01-10 14:35:00|8381.3|8379.8|8385.4|8384.5|8388.6|8387.7|8380.9|8379.8|658
1736520000000|2025-01-10 14:40:00|8385.3|8384.4|8384.6|8383.7|8387.2|8386.2|8383.1|8381.7|679
1736520300000|2025-01-10 14:45:00|8384.8|8383.9|8385.7|8384.8|8387.1|8386.2|8381.8|8380.5|603
1736520600000|2025-01-10 14:50:00|8385.4|8384.5|8381.5|8380|8385.9|8385|8380.3|8378.8|492
1736520900000|2025-01-10 14:55:00|8381.6|8380.1|8376.2|8372.5|8382.7|8381.2|8374.6|8372.1|666
1736521200000|2025-01-10 15:00:00|8376.4|8371.4|8376.7|8375.8|8378.2|8376.1|8368.3|8366.9|946
1736521500000|2025-01-10 15:05:00|8376.6|8375.7|8380.9|8380|8381.8|8380.4|8376.2|8375.3|684
1736521800000|2025-01-10 15:10:00|8381|8380.1|8379.9|8378.4|8382.4|8381.5|8379.3|8377.8|550
1736522100000|2025-01-10 15:15:00|8379.8|8378.3|8378.8|8377.9|8381.4|8380.1|8377.7|8376.8|540
1736522400000|2025-01-10 15:20:00|8378.9|8378|8380.6|8379.7|8381.3|8380.4|8378.6|8377.4|524
1736522700000|2025-01-10 15:25:00|8380.5|8379.6|8377.5|8376|8382.8|8381.4|8377.3|8375.8|489
1736523000000|2025-01-10 15:30:00|8377.4|8375.9|8378.3|8377.4|8379.3|8378.1|8377.3|8375.8|360
1736523300000|2025-01-10 15:35:00|8378.2|8377.3|8381.5|8380|8382.6|8381.4|8378.2|8377.3|443
1736523600000|2025-01-10 15:40:00|8381.6|8380.1|8382.2|8381.3|8383.6|8382.7|8379.9|8379|337
1736523900000|2025-01-10 15:45:00|8382.3|8381.4|8381.2|8379.7|8383.5|8382.5|8380.4|8379|435
1736524200000|2025-01-10 15:50:00|8381.1|8379.6|8379.9|8378.4|8382.1|8380.6|8377.6|8376.5|476
1736524500000|2025-01-10 15:55:00|8379.6|8378.7|8381.9|8381|8382.3|8381.4|8376.8|8375.6|514
1736524800000|2025-01-10 16:00:00|8381.8|8380.9|8384|8383.1|8384.6|8383.7|8381.1|8379.8|451
1736525100000|2025-01-10 16:05:00|8384.1|8383.2|8385.1|8384.2|8386.3|8384.9|8383.4|8382.5|381
1736525400000|2025-01-10 16:10:00|8385.2|8384.3|8388.1|8387.2|8388.3|8387.4|8385.2|8384.3|399
1736525700000|2025-01-10 16:15:00|8388.2|8387.3|8388.4|8386.9|8390|8388.8|8388|8386.8|405
1736526000000|2025-01-10 16:20:00|8388.2|8387.3|8387.8|8386.3|8388.5|8387.3|8385.6|8384.7|573
1736526300000|2025-01-10 16:25:00|8387.9|8386.4|8388.3|8387.4|8388.9|8387.4|8386.9|8385.7|510
1736526600000|2025-01-10 16:30:00|8388.2|8387.3|8387.1|8385.6|8388.5|8387.4|8387|8385.5|311
1736526900000|2025-01-10 16:35:00|8387|8385.5|8387.4|8386.5|8388.3|8387.2|8385.6|8384.3|385
1736527200000|2025-01-10 16:40:00|8387.3|8386.4|8385|8383.5|8387.9|8387|8384.6|8383.4|328
1736527500000|2025-01-10 16:45:00|8385.1|8383.6|8387.1|8385.6|8387.6|8386.1|8384.6|8383.2|460
1736527800000|2025-01-10 16:50:00|8387|8385.5|8385.7|8384.8|8387.1|8385.8|8385.1|8384|377
1736528100000|2025-01-10 16:55:00|8385.6|8384.7|8383.5|8382.6|8386.2|8384.9|8382.9|8381.8|370
1736528400000|2025-01-10 17:00:00|8383.4|8382.5|8385.5|8384.6|8386|8384.7|8383|8381.9|357
1736528700000|2025-01-10 17:05:00|8385.6|8384.7|8384.5|8383.6|8386.9|8385.6|8383|8382.1|333
1736529000000|2025-01-10 17:10:00|8384.6|8383.7|8384.3|8382.8|8384.7|8383.8|8382.5|8381.2|341
1736529300000|2025-01-10 17:15:00|8384.5|8383|8383.8|8382.9|8384.8|8383.9|8383.5|8382.3|272
1736529600000|2025-01-10 17:20:00|8383.9|8383|8381.6|8380.7|8384.5|8383.1|8381.4|8380.5|289
1736529900000|2025-01-10 17:25:00|8381.7|8380.8|8382|8381.1|8382.9|8381.8|8381.5|8380.6|220
1736530200000|2025-01-10 17:30:00|8381.9|8381|8381.8|8380.9|8382.7|8381.7|8381.6|8380.4|269
1736530500000|2025-01-10 17:35:00|8381.9|8381|8381.2|8380.3|8382.2|8381.3|8380.9|8379.8|246
1736530800000|2025-01-10 17:40:00|8381.3|8380.4|8381.4|8380.5|8381.9|8380.8|8380.3|8379.4|168
1736531100000|2025-01-10 17:45:00|8381.6|8380.7|8381.2|8380.3|8381.9|8380.9|8380.2|8379.3|188
1736531400000|2025-01-10 17:50:00|8381.1|8380.2|8381.3|8380.4|8382.9|8381.7|8380.8|8379.6|265
1736531700000|2025-01-10 17:55:00|8381.2|8380.3|8382.7|8381.2|8383.2|8382|8380.5|8379.6|295
1736532000000|2025-01-10 18:00:00|8382.9|8381.4|8383.2|8381.7|8383.5|8382.6|8382.1|8380.9|351
1736532300000|2025-01-10 18:05:00|8383.1|8381.6|8384.1|8382.6|8384.2|8382.9|8382.5|8381.3|247
1736532600000|2025-01-10 18:10:00|8384|8382.5|8384.7|8383.8|8385.2|8384.3|8383.2|8382|228
1736532900000|2025-01-10 18:15:00|8384.8|8383.9|8384.9|8384|8385.8|8384.9|8384.4|8383.5|232
1736533200000|2025-01-10 18:20:00|8385|8384.1|8385.2|8384.3|8385.8|8384.9|8384.6|8383.7|138
1736533500000|2025-01-10 18:25:00|8385.3|8384.4|8385.7|8384.8|8386|8385|8385|8383.8|177
1736533800000|2025-01-10 18:30:00|8385.6|8384.7|8386.6|8385.1|8387.4|8386.3|8385.6|8384.7|241
1736534100000|2025-01-10 18:35:00|8386.4|8385.5|8385.5|8384.6|8386.8|8385.9|8385.3|8384.4|128
1736534400000|2025-01-10 18:40:00|8385.6|8384.7|8385.9|8384.4|8386.5|8385.4|8384.9|8383.7|208
1736534700000|2025-01-10 18:45:00|8386|8384.5|8386.8|8385.9|8387.6|8386.7|8384.8|8383.9|185
1736535000000|2025-01-10 18:50:00|8386.9|8386|8385.4|8383.9|8387|8386.1|8385.2|8383.7|183
1736535300000|2025-01-10 18:55:00|8385.5|8384|8386|8385.1|8387|8385.5|8385.4|8383.9|164
1736535600000|2025-01-10 19:00:00|8385.9|8385|8386.1|8385.2|8386.8|8385.9|8385.4|8383.9|240
1736535900000|2025-01-10 19:05:00|8386.2|8385.3|8387.2|8385.7|8387.6|8386.1|8385.6|8384.6|169
1736536200000|2025-01-10 19:10:00|8387.1|8385.6|8387|8386.1|8388.1|8386.6|8386.4|8385.3|268
1736536500000|2025-01-10 19:15:00|8387.1|8386.2|8386.7|8385.8|8387.3|8386.4|8386|8385.1|136
1736536800000|2025-01-10 19:20:00|8386.6|8385.7|8386.9|8386|8387.7|8386.5|8386.5|8385.5|167
1736537100000|2025-01-10 19:25:00|8386.8|8385.9|8386.8|8385.9|8387.2|8386.3|8386.1|8385.2|154
1736537400000|2025-01-10 19:30:00|8386.7|8385.8|8388.6|8387.7|8389|8388.1|8386.5|8385.6|139
1736537700000|2025-01-10 19:35:00|8388.7|8387.8|8388.3|8387.4|8389.5|8388.6|8387.9|8387|169
1736538000000|2025-01-10 19:40:00|8388.6|8387.1|8388.9|8388|8389.7|8388.5|8387.9|8386.4|207
1736538300000|2025-01-10 19:45:00|8388.8|8387.9|8389.6|8388.7|8390.3|8389|8388.3|8387.4|223
1736538600000|2025-01-10 19:50:00|8389.8|8388.9|8390.4|8389.5|8391.1|8389.9|8389.7|8388.7|146
1736538900000|2025-01-10 19:55:00|8390.5|8389.6|8391.3|8390.4|8391.5|8390.5|8390.2|8389.1|199
1736539200000|2025-01-10 20:00:00|8391.4|8390.5|8390.7|8389.8|8391.9|8390.9|8390.4|8389.4|218
1736539500000|2025-01-10 20:05:00|8390.8|8389.9|8390|8389.1|8390.9|8390|8389.8|8388.7|119
1736539800000|2025-01-10 20:10:00|8390.1|8389.2|8389.9|8389|8390.3|8389.4|8389.2|8388.3|111
1736540100000|2025-01-10 20:15:00|8390.1|8388.6|8389.3|8388.4|8390.3|8389.4|8389.1|8388|211
1736540400000|2025-01-10 20:20:00|8389.4|8388.5|8390|8389.1|8390.5|8389.3|8389.3|8388.1|141
1736540700000|2025-01-10 20:25:00|8390.1|8389.2|8390.4|8389.5|8391|8389.8|8390|8389.1|187
1736541000000|2025-01-10 20:30:00|8390.5|8389.6|8390.1|8389.2|8390.7|8389.8|8390|8389.1|144
1736541300000|2025-01-10 20:35:00|8390|8389.1|8391.4|8390.5|8391.5|8390.6|8390|8389.1|184
1736541600000|2025-01-10 20:40:00|8391.5|8390.6|8391.7|8390.8|8392.5|8391.2|8391.4|8389.9|135
1736541900000|2025-01-10 20:45:00|8391.8|8390.9|8391.1|8390.2|8392.4|8391.4|8390.8|8389.9|181
1736542200000|2025-01-10 20:50:00|8391.2|8390.3|8392.7|8391.8|8393.1|8392.2|8391.1|8390.2|176
1736542500000|2025-01-10 20:55:00|8392.8|8391.9|8392|8390.5|8393.5|8392.2|8391.7|8390.2|209
1736542800000|2025-01-10 21:00:00|8391.9|8390.4|8391.7|8390.2|8392.3|8390.8|8391|8389.5|158
1736543100000|2025-01-10 21:05:00|8391.6|8390.1|8390.9|8389.4|8392|8390.5|8390.8|8389.3|86
1736543400000|2025-01-10 21:10:00|8391|8389.5|8392.1|8390.6|8392.6|8391.1|8390.8|8389.3|128
1736543700000|2025-01-10 21:15:00|8392.2|8390.7|8391.9|8390.4|8392.4|8390.9|8391.8|8390.3|253
1736544000000|2025-01-10 21:20:00|8392|8390.5|8391.2|8389.7|8392|8390.5|8390.7|8389.2|90
1736544300000|2025-01-10 21:25:00|8391.1|8389.6|8390.9|8389.4|8391.3|8389.8|8390.3|8388.8|89
1736544600000|2025-01-10 21:30:00|8390.7|8389.2|8390.4|8388.9|8391.5|8390|8390.2|8388.7|119
1736544900000|2025-01-10 21:35:00|8390.5|8389|8391.6|8390.1|8392.2|8390.7|8390.2|8388.7|87
1736545200000|2025-01-10 21:40:00|8391.7|8390.2|8393.3|8391.8|8393.6|8392.1|8391.5|8390|117
1736545500000|2025-01-10 21:45:00|8393.2|8391.7|8392.9|8391.4|8393.4|8391.9|8392.4|8390.9|109
1736545800000|2025-01-10 21:50:00|8392.8|8391.3|8393.1|8391.6|8393.5|8392|8392.5|8391|217
1736546100000|2025-01-10 21:55:00|8393.6|8391.2|8396|8384.9|8400.4|8391.8|8391.2|8384|409
1736715600000|2025-01-12 21:00:00|8400.6|8384.3|8398.8|8384.8|8403.7|8385.5|8398.4|8381.7|18
1736715900000|2025-01-12 21:05:00|8399.8|8384.3|8398.8|8384.8|8399.8|8384.8|8398.8|8384.3|2
1736716200000|2025-01-12 21:10:00|8399.1|8386.1|8399.8|8384.3|8404.1|8386.1|8398.3|8384.3|19
1736716500000|2025-01-12 21:15:00|8398.3|8385|8399.9|8384.7|8399.9|8385|8398.3|8384.7|4
1736716800000|2025-01-12 21:20:00|8405.5|8384.9|8402|8381|8405.5|8385|8398.3|8380.9|12
1736717100000|2025-01-12 21:25:00|8399.8|8384.3|8401.9|8380.9|8402|8387.9|8394.4|8380.9|4
1736717400000|2025-01-12 21:30:00|8401.1|8380.1|8402.4|8381.4|8402.4|8381.4|8401.1|8380.1|2
1736717700000|2025-01-12 21:35:00|8399.8|8384.3|8398.3|8385|8399.8|8387.9|8393.7|8380.7|9
1736718000000|2025-01-12 21:40:00|8399.9|8384.3|8400.4|8381.4|8404.9|8386.7|8398.2|8380.8|25
1736718300000|2025-01-12 21:45:00|8400.8|8381.7|8402.3|8381.3|8402.7|8381.7|8400.8|8381.2|10
1736718600000|2025-01-12 21:50:00|8402.4|8383.6|8396.9|8375.9|8403.3|8383.7|8396.9|8375.9|8
1736718900000|2025-01-12 21:55:00|8397.4|8375.5|8401.5|8383.8|8407.2|8385.3|8396|8374.1|36
1736719200000|2025-01-12 22:00:00|8400.3|8378.4|8398|8386.1|8401.6|8386.3|8396.1|8378|43
1736719500000|2025-01-12 22:05:00|8398.3|8386.4|8400.3|8388.4|8400.7|8388.8|8398.1|8386.2|90
1736719800000|2025-01-12 22:10:00|8400.4|8388.5|8399.3|8389.6|8400.7|8389.6|8399.3|8388.1|39
1736720100000|2025-01-12 22:15:00|8399.7|8389.2|8400.7|8389.4|8400.9|8390.1|8399.5|8389.2|31
1736720400000|2025-01-12 22:20:00|8400.9|8389.5|8401.6|8389.7|8401.7|8390.3|8400.2|8389.3|77
1736720700000|2025-01-12 22:25:00|8401.5|8389.6|8399.5|8387.6|8401.6|8390.5|8397.4|8386.4|100
1736721000000|2025-01-12 22:30:00|8400.2|8388.3|8399.7|8388.6|8400.2|8389.8|8396.6|8387.4|186
1736721300000|2025-01-12 22:35:00|8399.6|8388.8|8399|8391|8400.3|8394.8|8396.3|8388.5|261
1736721600000|2025-01-12 22:40:00|8399.3|8390.9|8399|8391|8400.8|8391.7|8398.7|8389.7|314
1736721900000|2025-01-12 22:45:00|8399.4|8390.6|8395.5|8387.4|8399.7|8391|8390.6|8384.4|296
1736722200000|2025-01-12 22:50:00|8395.4|8387.3|8392.4|8390|8395.7|8391.1|8392.3|8387.1|77
1736722500000|2025-01-12 22:55:00|8393.1|8390.7|8393.9|8391.5|8394.4|8392|8391.3|8386.6|98
1736722800000|2025-01-12 23:00:00|8394.3|8391.9|8394.1|8391.7|8396.4|8392.7|8392.6|8388.2|251
1736723100000|2025-01-12 23:05:00|8393.6|8392.1|8392.5|8391|8394|8392.5|8392.2|8390.7|183
1736723400000|2025-01-12 23:10:00|8392.6|8391.1|8392.8|8391.3|8393.4|8391.9|8392.1|8390.6|109
1736723700000|2025-01-12 23:15:00|8392.9|8391.4|8392.9|8391.4|8393|8391.5|8392.3|8390.8|122
1736724000000|2025-01-12 23:20:00|8393|8391.5|8393.6|8392.1|8393.6|8392.1|8392.8|8391.3|77
1736724300000|2025-01-12 23:25:00|8393.5|8392|8393.9|8392.4|8394.3|8392.8|8393.5|8392|81
1736724600000|2025-01-12 23:30:00|8394.1|8392.6|8393.6|8392.1|8394.1|8392.6|8392.3|8390.8|96
1736724900000|2025-01-12 23:35:00|8393.2|8391.7|8393.4|8391.9|8393.7|8392.2|8392.9|8391.4|69
1736725200000|2025-01-12 23:40:00|8393.5|8392|8392.9|8391.4|8393.5|8392|8392.6|8391.1|60
1736725500000|2025-01-12 23:45:00|8393|8391.5|8392.8|8391.3|8393.4|8391.9|8392.3|8390.8|91
1736725800000|2025-01-12 23:50:00|8392.9|8391.4|8394.3|8392.8|8394.5|8393|8392.6|8391.1|113
1736726100000|2025-01-12 23:55:00|8394.1|8392.6|8393.9|8392.4|8394.6|8393.1|8393.7|8392.2|108
1736726400000|2025-01-13 00:00:00|8394|8392.5|8395|8393.5|8395.5|8394|8393.6|8392.1|206
1736726700000|2025-01-13 00:05:00|8394.8|8393.3|8395.1|8393.6|8395.4|8393.9|8394.3|8392.8|159
1736727000000|2025-01-13 00:10:00|8395.3|8393.8|8392.5|8391|8395.5|8394|8392.2|8390.7|169
1736727300000|2025-01-13 00:15:00|8392.4|8390.9|8393.3|8391.8|8393.3|8391.8|8391.8|8390.3|163
1736727600000|2025-01-13 00:20:00|8393.2|8391.7|8393.7|8392.2|8393.7|8392.2|8392.9|8391.4|220
1736727900000|2025-01-13 00:25:00|8393.6|8392.1|8394.2|8392.7|8394.4|8392.9|8393.3|8391.8|250
1736728200000|2025-01-13 00:30:00|8394.1|8392.6|8394|8392.5|8394.5|8393|8393.8|8392.3|159
1736728500000|2025-01-13 00:35:00|8393.9|8392.4|8394|8392.5|8394.7|8393.2|8393.3|8391.8|184
1736728800000|2025-01-13 00:40:00|8393.9|8392.4|8394.3|8392.8|8395|8393.5|8393.8|8392.3|231
1736729100000|2025-01-13 00:45:00|8394.2|8392.7|8395.8|8394.3|8396.1|8394.6|8393.6|8392.1|141
1736729400000|2025-01-13 00:50:00|8395.7|8394.2|8395.9|8394.4|8396.2|8394.7|8395.3|8393.8|180
1736729700000|2025-01-13 00:55:00|8396|8394.5|8395.1|8393.6|8396.2|8394.7|8394.6|8393.1|210
1736730000000|2025-01-13 01:00:00|8395.2|8393.7|8396.8|8395.3|8396.8|8395.3|8394.4|8392.9|233
1736730300000|2025-01-13 01:05:00|8396.3|8394.8|8397.3|8395.8|8397.7|8396.2|8396|8394.5|168
1736730600000|2025-01-13 01:10:00|8397.4|8395.9|8397|8395.5|8397.9|8396.4|8396.7|8395.2|328
1736730900000|2025-01-13 01:15:00|8397.1|8395.6|8397.5|8396|8397.9|8396.4|8396.4|8394.9|257
1736731200000|2025-01-13 01:20:00|8397.6|8396.1|8397.1|8395.6|8397.6|8396.1|8396.7|8395.2|199
1736731500000|2025-01-13 01:25:00|8397|8395.5|8397.3|8395.8|8397.6|8396.1|8396.7|8395.2|154
1736731800000|2025-01-13 01:30:00|8397.2|8395.7|8397.8|8396.3|8397.8|8396.3|8396.9|8395.4|226
1736732100000|2025-01-13 01:35:00|8397.7|8396.2|8398.5|8397|8399.9|8398.4|8397.6|8396.1|236
1736732400000|2025-01-13 01:40:00|8398.4|8396.9|8401.2|8399.7|8402|8400.5|8398.4|8396.9|220
1736732700000|2025-01-13 01:45:00|8401.3|8399.8|8402.9|8401.4|8403.1|8401.6|8401|8399.5|203
1736733000000|2025-01-13 01:50:00|8402.8|8401.3|8402|8400.5|8403.4|8401.9|8402|8400.5|161
1736733300000|2025-01-13 01:55:00|8402.1|8400.6|8401.5|8400|8402.1|8400.6|8400.1|8398.6|151
1736733600000|2025-01-13 02:00:00|8401.6|8400.1|8401.9|8400.4|8402.6|8401.1|8401|8399.5|202
1736733900000|2025-01-13 02:05:00|8402|8400.5|8403.8|8402.3|8404.1|8402.6|8401.6|8400.1|207
1736734200000|2025-01-13 02:10:00|8403.6|8402.1|8404.5|8403|8404.7|8403.2|8403|8401.5|182
1736734500000|2025-01-13 02:15:00|8404.7|8403.2|8403.8|8402.3|8404.7|8403.2|8403|8401.5|167
1736734800000|2025-01-13 02:20:00|8403.7|8402.2|8404.9|8403.4|8405.8|8404.3|8403.7|8402.2|152
1736735100000|2025-01-13 02:25:00|8404.8|8403.3|8404.4|8402.9|8404.9|8403.4|8403.7|8402.2|162
1736735400000|2025-01-13 02:30:00|8404.8|8403.3|8405|8403.5|8405.8|8404.3|8404.4|8402.9|164
1736735700000|2025-01-13 02:35:00|8405.1|8403.6|8404.9|8403.4|8405.3|8403.8|8403.9|8402.4|172
1736736000000|2025-01-13 02:40:00|8404.8|8403.3|8405.7|8404.2|8406.5|8405|8404.6|8403.1|230
1736736300000|2025-01-13 02:45:00|8405.6|8404.1|8406.6|8405.1|8406.7|8405.2|8405.5|8404|79
1736736600000|2025-01-13 02:50:00|8406.5|8405|8406.6|8405.1|8406.9|8405.4|8405.7|8404.2|77
1736736900000|2025-01-13 02:55:00|8406.5|8405|8407.3|8405.8|8407.9|8406.4|8406.5|8405|103
1736737200000|2025-01-13 03:00:00|8407.2|8405.7|8407.8|8406.3|8408.2|8406.7|8406.7|8405.2|129
1736737500000|2025-01-13 03:05:00|8407.7|8406.2|8409.6|8408.1|8409.7|8408.2|8407.7|8406.2|68
1736737800000|2025-01-13 03:10:00|8409.7|8408.2|8412.5|8411|8414.4|8412.9|8409.7|8408.2|162
1736738100000|2025-01-13 03:15:00|8412.4|8410.9|8413.3|8411.8|8413.8|8412.3|8412.1|8410.6|106
1736738400000|2025-01-13 03:20:00|8413.4|8411.9|8418|8416.5|8418.1|8416.6|8413.4|8411.9|203
1736738700000|2025-01-13 03:25:00|8417.8|8416.3|8415.3|8413.8|8417.9|8416.4|8415.3|8413.8|161
1736739000000|2025-01-13 03:30:00|8415.2|8413.7|8412.7|8411.2|8415.5|8414|8412.6|8411.1|154
1736739300000|2025-01-13 03:35:00|8412.6|8411.1|8414.1|8412.6|8415.6|8414.1|8411.5|8410|214
1736739600000|2025-01-13 03:40:00|8414|8412.5|8417.1|8415.6|8418.7|8417.2|8413.3|8411.8|155
1736739900000|2025-01-13 03:45:00|8417|8415.5|8413.8|8412.3|8417|8415.5|8413.2|8411.7|129
1736740200000|2025-01-13 03:50:00|8413.5|8412|8413.6|8412.1|8413.7|8412.2|8412|8410.5|71
1736740500000|2025-01-13 03:55:00|8413.5|8412|8413.3|8411.8|8414.4|8412.9|8411.9|8410.4|145
1736740800000|2025-01-13 04:00:00|8413.2|8411.7|8408.9|8407.4|8413.2|8411.7|8408.2|8406.7|155
1736741100000|2025-01-13 04:05:00|8408.8|8407.3|8407.9|8406.4|8409.9|8408.4|8407.3|8405.8|153
1736741400000|2025-01-13 04:10:00|8408|8406.5|8410.5|8409|8410.6|8409.1|8407.2|8405.7|121
1736741700000|2025-01-13 04:15:00|8410.6|8409.1|8411.6|8410.1|8414.2|8412.7|8410.6|8409.1|139
1736742000000|2025-01-13 04:20:00|8411.7|8410.2|8411.1|8409.6|8411.8|8410.3|8410.7|8409.2|64
1736742300000|2025-01-13 04:25:00|8411.2|8409.7|8413.3|8411.8|8413.3|8411.8|8410|8408.5|101
1736742600000|2025-01-13 04:30:00|8413.4|8411.9|8417.5|8416|8417.5|8416|8413.3|8411.8|222
1736742900000|2025-01-13 04:35:00|8417.4|8415.9|8417.8|8416.3|8418.2|8416.7|8415.8|8414.3|176
1736743200000|2025-01-13 04:40:00|8417.7|8416.2|8417.2|8415.7|8419|8417.5|8416.7|8415.2|146
1736743500000|2025-01-13 04:45:00|8417.3|8415.8|8415.3|8413.8|8417.5|8416|8414.1|8412.6|133
1736743800000|2025-01-13 04:50:00|8415.4|8413.9|8416.5|8415|8418|8416.5|8415.4|8413.9|93
1736744100000|2025-01-13 04:55:00|8416.4|8414.9|8413.1|8411.6|8416.5|8415|8413|8411.5|173
1736744400000|2025-01-13 05:00:00|8413.2|8411.7|8411.8|8410.3|8413.6|8412.1|8411|8409.5|113
1736744700000|2025-01-13 05:05:00|8411.6|8410.1|8412.4|8410.9|8412.5|8411|8411|8409.5|70
1736745000000|2025-01-13 05:10:00|8412.2|8410.7|8413|8411.5|8413.5|8412|8411.8|8410.3|103
1736745300000|2025-01-13 05:15:00|8412.8|8411.3|8414|8412.5|8414.3|8412.8|8412.5|8411|87
1736745600000|2025-01-13 05:20:00|8414.7|8413.2|8414.9|8413.4|8416.1|8414.6|8414.2|8412.7|140
1736745900000|2025-01-13 05:25:00|8414.8|8413.3|8415.4|8413.9|8415.4|8413.9|8414.3|8412.8|81
1736746200000|2025-01-13 05:30:00|8415.7|8414.2|8417.7|8416.2|8419.3|8417.8|8415.6|8414.1|124
1736746500000|2025-01-13 05:35:00|8417.6|8416.1|8417.3|8415.8|8418.3|8416.8|8416.9|8415.4|98
1736746800000|2025-01-13 05:40:00|8417.4|8415.9|8415.6|8414.1|8418.6|8417.1|8415.6|8414.1|108
1736747100000|2025-01-13 05:45:00|8415.5|8414|8414.2|8412.7|8415.6|8414.1|8414.1|8412.6|156
1736747400000|2025-01-13 05:50:00|8414.1|8412.6|8412.9|8411.4|8414.9|8413.4|8411.8|8410.3|158
1736747700000|2025-01-13 05:55:00|8413|8411.5|8413.9|8412.4|8414.6|8413.1|8412.5|8411|160
1736748000000|2025-01-13 06:00:00|8414|8412.5|8412.7|8411.2|8414.3|8412.8|8412.3|8410.8|187
1736748300000|2025-01-13 06:05:00|8412.9|8411.4|8412.3|8410.8|8414.2|8412.7|8412.3|8410.8|193
1736748600000|2025-01-13 06:10:00|8412.4|8410.9|8412.8|8411.3|8414.8|8413.3|8412.4|8410.9|201
1736748900000|2025-01-13 06:15:00|8412.7|8411.2|8410.7|8409.2|8412.7|8411.2|8410.7|8409.2|174
1736749200000|2025-01-13 06:20:00|8410.8|8409.3|8408.1|8406.6|8411.1|8409.6|8408|8406.5|161
1736749500000|2025-01-13 06:25:00|8408|8406.5|8407.4|8405.9|8408.9|8407.4|8407.4|8405.9|87
1736749800000|2025-01-13 06:30:00|8407.3|8405.8|8408.3|8406.8|8408.4|8406.9|8406.1|8404.6|107
1736750100000|2025-01-13 06:35:00|8408.4|8406.9|8409.1|8407.6|8409.4|8407.9|8407.8|8406.3|126
1736750400000|2025-01-13 06:40:00|8409|8407.5|8410.3|8408.8|8410.6|8409.1|8408.7|8407.2|247
1736750700000|2025-01-13 06:45:00|8410.4|8408.9|8412.9|8411.4|8413.2|8411.7|8409.3|8407.8|177
1736751000000|2025-01-13 06:50:00|8412.8|8411.3|8412.9|8411.4|8414.4|8412.9|8412.3|8410.8|169
1736751300000|2025-01-13 06:55:00|8413|8411.5|8414.5|8413|8416.1|8414.6|8412.7|8411.2|148
1736751600000|2025-01-13 07:00:00|8414.6|8413.1|8413.5|8412|8415.3|8413.8|8412.7|8411.2|275
1736751900000|2025-01-13 07:05:00|8413.4|8411.9|8410|8408.5|8413.4|8411.9|8409|8407.5|325
1736752200000|2025-01-13 07:10:00|8410.2|8408.7|8412|8410.5|8412.2|8410.7|8409.8|8408.3|246
1736752500000|2025-01-13 07:15:00|8412.2|8410.7|8409.9|8409|8412.2|8411.2|8408.2|8406.7|268
1736752800000|2025-01-13 07:20:00|8410|8409.1|8413|8412.1|8413.3|8412.1|8409.9|8409|282
1736753100000|2025-01-13 07:25:00|8412.9|8412|8417.8|8416.9|8419.6|8418.1|8412.8|8411.7|328
1736753400000|2025-01-13 07:30:00|8418|8417.1|8417.2|8415.7|8420.5|8419|8415.5|8414|363
1736753700000|2025-01-13 07:35:00|8417.3|8415.8|8419.5|8418|8419.7|8418.8|8415.1|8413.6|281
1736754000000|2025-01-13 07:40:00|8419.3|8417.8|8419.8|8418.9|8420.8|8419.9|8418.2|8417|197
1736754300000|2025-01-13 07:45:00|8419.9|8419|8416.2|8414.7|8420|8419.1|8414.7|8413.8|258
1736754600000|2025-01-13 07:50:00|8416.3|8414.8|8413.9|8413|8417.6|8416.5|8413.8|8412.3|326
1736754900000|2025-01-13 07:55:00|8414.1|8413.2|8416.6|8415.1|8417.9|8416.4|8412.6|8411.7|258
1736755200000|2025-01-13 08:00:00|8416.9|8415.4|8415|8414.1|8416.9|8415.4|8412.7|8411.2|437
1736755500000|2025-01-13 08:05:00|8415.1|8414.2|8414.3|8412.8|8416.1|8414.6|8412.6|8411.1|396
1736755800000|2025-01-13 08:10:00|8414.2|8413.3|8408.2|8406.7|8415.3|8414.1|8408.2|8406.7|432
1736756100000|2025-01-13 08:15:00|8408|8406.5|8406.8|8405.3|8410.8|8409.4|8405.5|8404|496
1736756400000|2025-01-13 08:20:00|8407.2|8405.7|8409.2|8408.3|8411.8|8410.3|8407.2|8405.7|332
1736756700000|2025-01-13 08:25:00|8409.1|8408.2|8411.3|8410.4|8411.4|8410.5|8407.4|8406.5|262
1736757000000|2025-01-13 08:30:00|8411.2|8410.3|8412.3|8411.4|8412.9|8411.9|8409.7|8408.7|279
1736757300000|2025-01-13 08:35:00|8412.2|8411.3|8413.9|8412.4|8414.6|8413.3|8410.7|8409.3|279
1736757600000|2025-01-13 08:40:00|8413.8|8412.3|8413.9|8413|8416.3|8415.3|8413.2|8412.3|383
1736757900000|2025-01-13 08:45:00|8413.7|8412.8|8412.7|8411.2|8414.1|8413|8411.8|8410.3|317
1736758200000|2025-01-13 08:50:00|8412.4|8410.9|8417.6|8416.7|8419|8418.1|8412.2|8410.8|286
1736758500000|2025-01-13 08:55:00|8417.7|8416.8|8423.3|8421.8|8423.3|8422.2|8417.7|8416.8|301
1736758800000|2025-01-13 09:00:00|8423.4|8421.9|8424.4|8423.5|8424.6|8423.7|8420.8|8419.9|351
1736759100000|2025-01-13 09:05:00|8424.3|8423.4|8419.6|8418.1|8424.7|8423.8|8419.2|8417.7|351
1736759400000|2025-01-13 09:10:00|8419.7|8418.2|8417.2|8416.3|8420.4|8418.9|8416.7|8415.8|290
1736759700000|2025-01-13 09:15:00|8417.4|8416.5|8420.7|8419.8|8422|8421.1|8416.1|8414.6|310
1736760000000|2025-01-13 09:20:00|8420.5|8419.6|8413.5|8412|8422.4|8421.4|8413.2|8411.7|500
1736760300000|2025-01-13 09:25:00|8413.8|8412.3|8412.3|8410.8|8417.5|8416|8406|8404.5|893
1736760600000|2025-01-13 09:30:00|8412.2|8410.7|8414.1|8412.6|8414.7|8413.2|8407.5|8406|587
1736760900000|2025-01-13 09:35:00|8414.4|8412.9|8414.1|8412.6|8417.3|8415.8|8412.7|8411.2|406
1736761200000|2025-01-13 09:40:00|8414.2|8412.7|8414.8|8413.3|8417.2|8416.3|8413.7|8412.4|413
1736761500000|2025-01-13 09:45:00|8414.9|8413.4|8417.8|8416.3|8418.3|8416.8|8414.4|8412.9|399
1736761800000|2025-01-13 09:50:00|8417.6|8416.1|8418.1|8417.2|8419.7|8418.2|8417|8415.5|303
1736762100000|2025-01-13 09:55:00|8419.1|8417.6|8420.2|8419.3|8422.6|8421.1|8417.9|8416.6|399
1736762400000|2025-01-13 10:00:00|8420.5|8419.6|8419|8418.1|8421.2|8420.3|8418.4|8417.5|304
1736762700000|2025-01-13 10:05:00|8418.9|8418|8417.9|8417|8420.9|8420|8417.2|8416|282
1736763000000|2025-01-13 10:10:00|8417.8|8416.9|8417.4|8416.5|8419.7|8418.7|8417.1|8416.2|239
1736763300000|2025-01-13 10:15:00|8417.5|8416.6|8415.2|8414.3|8418.7|8417.8|8415|8414.1|282
1736763600000|2025-01-13 10:20:00|8415.6|8414.1|8414.7|8413.2|8416.5|8415|8413.1|8412.2|244
1736763900000|2025-01-13 10:25:00|8414.6|8413.1|8413.1|8412.2|8415.5|8414.6|8412|8411.1|199
1736764200000|2025-01-13 10:30:00|8413.2|8412.3|8412|8411.1|8415|8413.7|8411.9|8411|299
1736764500000|2025-01-13 10:35:00|8412.1|8411.2|8411.7|8410.8|8412.8|8411.4|8408.6|8407.7|255
1736764800000|2025-01-13 10:40:00|8411.8|8410.9|8415.9|8415|8416.6|8415.7|8411.6|8410.7|197
1736765100000|2025-01-13 10:45:00|8416|8415.1|8415.3|8414.4|8417.1|8416.2|8415.1|8414.2|172
1736765400000|2025-01-13 10:50:00|8415.2|8414.3|8412.4|8410.9|8415.6|8414.3|8412.3|8410.8|253
1736765700000|2025-01-13 10:55:00|8412.5|8411|8410.1|8409.2|8413.1|8411.6|8408|8407.1|209
1736766000000|2025-01-13 11:00:00|8409.9|8409|8409.1|8408.2|8410|8409.1|8404.8|8403.9|358
1736766300000|2025-01-13 11:05:00|8409|8408.1|8410.3|8409.4|8410.3|8409.4|8408.5|8407.4|236
1736766600000|2025-01-13 11:10:00|8410.7|8409.8|8406.6|8405.7|8411.5|8410.6|8406.6|8405.2|237
1736766900000|2025-01-13 11:15:00|8406.4|8405.5|8406.4|8405.5|8407.4|8406.5|8405|8403.8|224
1736767200000|2025-01-13 11:20:00|8406.3|8405.4|8403.3|8402.4|8407.1|8406.1|8401.6|8400.7|272
1736767500000|2025-01-13 11:25:00|8403.5|8402.6|8406.7|8405.2|8407|8405.7|8402.9|8402|238
1736767800000|2025-01-13 11:30:00|8406.8|8405.3|8408.2|8406.7|8409.6|8408.1|8406.6|8405.2|227
1736768100000|2025-01-13 11:35:00|8407.9|8407|8409.5|8408|8409.8|8408.6|8406.3|8404.8|238
1736768400000|2025-01-13 11:40:00|8409.6|8408.1|8410.8|8409.9|8411.4|8410.2|8409.3|8408|244
1736768700000|2025-01-13 11:45:00|8411.1|8409.6|8413.1|8412.2|8413.4|8412.5|8410.7|8409.5|161
1736769000000|2025-01-13 11:50:00|8413.4|8412.5|8415.2|8413.7|8415.3|8413.8|8412|8410.5|180
1736769300000|2025-01-13 11:55:00|8415.1|8413.6|8420|8418.5|8420.3|8419.3|8414.8|8413.6|327
1736769600000|2025-01-13 12:00:00|8420.2|8419.1|8418.9|8418|8422|8420.8|8413|8412|433
1736769900000|2025-01-13 12:05:00|8418.8|8417.9|8422.1|8421.2|8422.1|8421.2|8418.2|8417|292
1736770200000|2025-01-13 12:10:00|8422.5|8421|8423.4|8422.5|8423.9|8423|8418|8416.5|367
1736770500000|2025-01-13 12:15:00|8423.5|8422.6|8418.8|8417.9|8423.7|8422.8|8418.3|8417.4|361
1736770800000|2025-01-13 12:20:00|8418.7|8417.8|8417.2|8416.3|8420.7|8419.8|8416.4|8415.5|330
1736771100000|2025-01-13 12:25:00|8417.1|8416.2|8419.5|8418|8421.4|8420.1|8416.8|8415.6|319
1736771400000|2025-01-13 12:30:00|8419.6|8418.1|8416.8|8415.3|8419.9|8418.4|8416.2|8415|334
1736771700000|2025-01-13 12:35:00|8416.6|8415.1|8414.1|8412.6|8418.6|8417.3|8413.8|8412.5|338
1736772000000|2025-01-13 12:40:00|8414.2|8412.7|8415.5|8414.6|8416.1|8415.2|8413.8|8412.6|262
1736772300000|2025-01-13 12:45:00|8415.4|8414.5|8413.2|8412.3|8416.6|8415.3|8413.2|8412.1|267
1736772600000|2025-01-13 12:50:00|8412.8|8411.9|8413.3|8411.8|8414|8412.9|8411.6|8410.1|273
1736772900000|2025-01-13 12:55:00|8413.4|8411.9|8416.3|8415.4|8417|8415.9|8411.4|8409.9|383
1736773200000|2025-01-13 13:00:00|8416.4|8415.5|8414.4|8413.5|8417.2|8416.3|8414.3|8413.4|249
1736773500000|2025-01-13 13:05:00|8414.5|8413.6|8416.5|8415.6|8419.3|8418.4|8414.5|8413.6|309
1736773800000|2025-01-13 13:10:00|8416.4|8415.5|8416.2|8414.7|8419.9|8418.6|8415.5|8414.4|361
1736774100000|2025-01-13 13:15:00|8416.3|8414.8|8413.8|8412.9|8416.3|8415|8413.3|8412|289
1736774400000|2025-01-13 13:20:00|8413.7|8412.8|8412.7|8411.8|8414.8|8413.9|8412|8410.5|312
1736774700000|2025-01-13 13:25:00|8412.8|8411.9|8408.7|8407.8|8415|8413.5|8408.7|8407.7|368
1736775000000|2025-01-13 13:30:00|8408.5|8407.6|8408.2|8406.7|8410.4|8409.4|8405.7|8404.8|402
1736775300000|2025-01-13 13:35:00|8408.4|8406.9|8410.4|8409.5|8412|8411.1|8407.8|8406.6|352
1736775600000|2025-01-13 13:40:00|8410.5|8409.6|8412.7|8411.2|8413.4|8411.9|8410|8409|251
1736775900000|2025-01-13 13:45:00|8412.8|8411.3|8409.6|8408.7|8413|8411.5|8409.5|8408.6|269
1736776200000|2025-01-13 13:50:00|8409.5|8408.6|8409.9|8409|8411.2|8410|8406.6|8405.7|307
1736776500000|2025-01-13 13:55:00|8410|8409.1|8408.2|8407.3|8412.1|8411.1|8407.8|8406.9|328
1736776800000|2025-01-13 14:00:00|8408.1|8407.2|8406.2|8404.7|8410.3|8409.4|8406.2|8404.7|385
1736777100000|2025-01-13 14:05:00|8405.9|8404.4|8407.7|8406.2|8408.3|8407.4|8405.3|8404.1|352
1736777400000|2025-01-13 14:10:00|8407.8|8406.3|8409.2|8408.3|8409.3|8408.4|8406.6|8405.1|233
1736777700000|2025-01-13 14:15:00|8409.3|8408.4|8407.7|8406.8|8412.3|8410.9|8407.7|8406.8|363
1736778000000|2025-01-13 14:20:00|8407.8|8406.9|8410.8|8409.9|8411.8|8410.9|8407.4|8406.1|298
1736778300000|2025-01-13 14:25:00|8411.1|8409.6|8411.2|8409.7|8413.7|8412.5|8410.7|8409.4|296
1736778600000|2025-01-13 14:30:00|8411.1|8409.6|8407.8|8406.3|8412.9|8411.4|8407.4|8405.9|445
1736778900000|2025-01-13 14:35:00|8407.7|8406.2|8405.6|8404.7|8408.3|8407.1|8405.5|8404.4|326
1736779200000|2025-01-13 14:40:00|8405.7|8404.8|8399.4|8398.5|8405.7|8404.8|8397.5|8396.6|403
1736779500000|2025-01-13 14:45:00|8399.7|8398.8|8400|8399.1|8403.9|8403|8399.3|8397.8|463
1736779800000|2025-01-13 14:50:00|8399.9|8399|8400.6|8399.7|8404.1|8402.6|8399.6|8398.7|364
1736780100000|2025-01-13 14:55:00|8400.5|8399.6|8401.9|8401|8402.8|8401.9|8399.8|8398.8|373
1736780400000|2025-01-13 15:00:00|8401.8|8400.9|8402.3|8400.8|8403.1|8402|8400.7|8399.4|277
1736780700000|2025-01-13 15:05:00|8402.4|8400.9|8397.6|8396.7|8402.4|8401.1|8396.9|8396|249
1736781000000|2025-01-13 15:10:00|8397.5|8396.6|8398.6|8397.7|8401|8399.6|8396|8395.1|321
1736781300000|2025-01-13 15:15:00|8398.7|8397.8|8395.6|8394.7|8399.6|8398.7|8395.1|8394.1|295
1736781600000|2025-01-13 15:20:00|8395.5|8394.6|8398.1|8397.2|8398.1|8397.2|8393.6|8392.7|295
1736781900000|2025-01-13 15:25:00|8398.2|8397.3|8400|8399.1|8402.1|8401.2|8397.9|8397|324
1736782200000|2025-01-13 15:30:00|8399.8|8398.9|8400.2|8399.3|8400.9|8400|8397.1|8396.2|328
1736782500000|2025-01-13 15:35:00|8400.4|8399.5|8399.2|8398.3|8401.8|8400.5|8399.1|8398.2|289
1736782800000|2025-01-13 15:40:00|8399.3|8398.4|8394.1|8392.6|8399.3|8398.4|8393.2|8391.7|313
1736783100000|2025-01-13 15:45:00|8394|8392.5|8393.2|8391.7|8396.5|8395.2|8391.5|8390.5|417
1736783400000|2025-01-13 15:50:00|8393|8391.5|8393.4|8391.9|8394.8|8393.4|8391.6|8390.7|375
1736783700000|2025-01-13 15:55:00|8393.3|8391.8|8392.1|8391.2|8396|8394.5|8390.8|8389.8|397
1736784000000|2025-01-13 16:00:00|8392|8391.1|8394.6|8393.1|8394.7|8393.6|8391.5|8390.6|396
1736784300000|2025-01-13 16:05:00|8394.7|8393.2|8390.6|8389.7|8395.5|8394.4|8389.7|8388.8|342
1736784600000|2025-01-13 16:10:00|8390.4|8389.5|8392.3|8391.4|8393|8391.9|8390.2|8388.7|298
1736784900000|2025-01-13 16:15:00|8392.4|8391.5|8396.4|8394.9|8396.7|8395.3|8391.8|8390.9|296
1736785200000|2025-01-13 16:20:00|8396.3|8394.8|8395.9|8395|8398.2|8396.8|8395.1|8394.2|264
1736785500000|2025-01-13 16:25:00|8395.8|8394.9|8396.3|8394.8|8396.3|8395|8393.5|8392.6|275
1736785800000|2025-01-13 16:30:00|8396.5|8395|8395.1|8393.6|8396.6|8395.1|8393|8391.5|315
1736786100000|2025-01-13 16:35:00|8395.2|8393.7|8395.4|8394.5|8395.9|8395|8394|8392.5|237
1736786400000|2025-01-13 16:40:00|8395.5|8394.6|8396.9|8395.4|8397.4|8396.2|8395.2|8393.9|321
1736786700000|2025-01-13 16:45:00|8396.7|8395.2|8398|8397.1|8398.1|8397.2|8395|8394.1|273
1736787000000|2025-01-13 16:50:00|8397.7|8396.8|8396.8|8395.9|8398.4|8397.5|8396.4|8395.4|192
1736787300000|2025-01-13 16:55:00|8396.7|8395.8|8398.7|8397.2|8399.3|8397.8|8394.9|8393.6|340
1736787600000|2025-01-13 17:00:00|8398.6|8397.1|8395.3|8394.4|8398.6|8397.5|8395.3|8394.4|256
1736787900000|2025-01-13 17:05:00|8395.2|8394.3|8392.5|8391.6|8395.2|8394.3|8392|8391.1|253
1736788200000|2025-01-13 17:10:00|8392.4|8391.5|8394.4|8393.5|8395.2|8394.3|8392.1|8391.2|217
1736788500000|2025-01-13 17:15:00|8394.3|8393.4|8395.9|8395|8397.5|8396.4|8393.8|8392.9|253
1736788800000|2025-01-13 17:20:00|8396.1|8395.2|8397|8396.1|8397.2|8396.1|8395.6|8394.6|176
1736789100000|2025-01-13 17:25:00|8396.9|8396|8395.7|8394.8|8397.1|8396.2|8395.4|8393.9|171
1736789400000|2025-01-13 17:30:00|8395.9|8395|8396.1|8394.6|8396.7|8395.2|8395.1|8393.6|200
1736789700000|2025-01-13 17:35:00|8395.9|8394.4|8396.8|8395.9|8398.3|8396.8|8395.7|8394.4|181
1736790000000|2025-01-13 17:40:00|8396.9|8396|8394.7|8393.8|8398|8396.5|8393.5|8392.6|187
1736790300000|2025-01-13 17:45:00|8394.6|8393.7|8394.5|8393.6|8395.1|8394.2|8393|8392.1|140
1736790600000|2025-01-13 17:50:00|8394.4|8393.5|8394.6|8393.7|8397.1|8395.6|8393.8|8392.9|195
1736790900000|2025-01-13 17:55:00|8394.7|8393.8|8393.8|8392.9|8395.2|8394.3|8393.7|8392.8|158
1736791200000|2025-01-13 18:00:00|8393.7|8392.8|8395.1|8393.6|8396.4|8394.9|8393.2|8392.1|216
1736791500000|2025-01-13 18:05:00|8395.2|8393.7|8397|8395.5|8398|8396.6|8395.2|8393.7|143
1736791800000|2025-01-13 18:10:00|8397.1|8395.6|8395.7|8394.2|8397.3|8395.8|8395|8393.7|173
1736792100000|2025-01-13 18:15:00|8395.8|8394.3|8393.8|8392.3|8396.6|8395.1|8393.6|8392.1|201
1736792400000|2025-01-13 18:20:00|8393.9|8392.4|8392|8391.1|8393.9|8392.6|8391.6|8390.7|136
1736792700000|2025-01-13 18:25:00|8391.9|8391|8390.8|8389.9|8393.7|8392.8|8390.8|8389.9|173
1736793000000|2025-01-13 18:30:00|8391|8390.1|8388.7|8387.8|8391.2|8390.3|8388.5|8387.2|235
1736793300000|2025-01-13 18:35:00|8388.8|8387.9|8389.4|8388.5|8389.8|8388.9|8388.5|8387.6|133
1736793600000|2025-01-13 18:40:00|8389.5|8388.6|8389.3|8388.4|8390.4|8389.5|8389.1|8388.2|124
1736793900000|2025-01-13 18:45:00|8389.4|8388.5|8390.2|8389.3|8392|8391.1|8389|8388.1|177
1736794200000|2025-01-13 18:50:00|8390.3|8389.4|8389.2|8388.3|8391.4|8390.5|8388.9|8388|130
1736794500000|2025-01-13 18:55:00|8389.3|8388.4|8388.4|8387.5|8390.4|8389.5|8388.3|8387.2|118
1736794800000|2025-01-13 19:00:00|8388.8|8387.9|8391.6|8390.7|8392.1|8391.2|8388.6|8387.7|141
1736795100000|2025-01-13 19:05:00|8391.7|8390.8|8391|8390.1|8392.7|8391.8|8390.9|8389.5|127
1736795400000|2025-01-13 19:10:00|8391.1|8390.2|8389.6|8388.7|8391.4|8390.5|8389.6|8388.7|98
1736795700000|2025-01-13 19:15:00|8389.7|8388.8|8389.9|8389|8390.9|8389.7|8389|8388.1|178
1736796000000|2025-01-13 19:20:00|8390.2|8388.7|8388|8387.1|8390.2|8388.7|8388|8386.8|126
1736796300000|2025-01-13 19:25:00|8387.9|8387|8387.4|8386.5|8388.2|8387.3|8386.1|8385.2|102
1736796600000|2025-01-13 19:30:00|8387.5|8386.6|8390|8389.1|8390|8389.1|8387.4|8386.3|99
1736796900000|2025-01-13 19:35:00|8390.3|8388.8|8388.8|8387.9|8390.3|8389.1|8388.5|8387.4|141
1736797200000|2025-01-13 19:40:00|8388.9|8388|8389.7|8388.8|8389.7|8388.8|8388.5|8387.4|150
1736797500000|2025-01-13 19:45:00|8389.8|8388.9|8390.2|8389.3|8391.4|8390.2|8389.7|8388.2|103
1736797800000|2025-01-13 19:50:00|8390.3|8389.4|8391.5|8390.6|8392.3|8390.8|8390.2|8388.8|127
1736798100000|2025-01-13 19:55:00|8391.4|8390.5|8389.7|8388.8|8391.7|8390.6|8389.7|8388.6|164
1736798400000|2025-01-13 20:00:00|8389.6|8388.7|8390.6|8389.7|8391|8390.1|8389.5|8388.4|182
1736798700000|2025-01-13 20:05:00|8390.5|8389.6|8389.9|8389|8391.2|8390.3|8389.8|8388.6|81
1736799000000|2025-01-13 20:10:00|8390.2|8388.7|8391.1|8389.6|8391.3|8389.9|8389.9|8388.4|71
1736799300000|2025-01-13 20:15:00|8391.2|8389.7|8391.1|8389.6|8391.7|8390.2|8390.8|8389.3|110
1736799600000|2025-01-13 20:20:00|8391.2|8389.7|8391.2|8390.3|8392.3|8390.8|8391.2|8389.7|126
1736799900000|2025-01-13 20:25:00|8391.1|8390.2|8389.8|8388.9|8391.5|8390.3|8389.6|8388.7|129
1736800200000|2025-01-13 20:30:00|8389.7|8388.8|8389.8|8388.9|8389.9|8389|8389.3|8388.1|68
1736800500000|2025-01-13 20:35:00|8389.7|8388.8|8390.6|8389.7|8390.9|8390|8389.5|8388.6|130
1736800800000|2025-01-13 20:40:00|8390.3|8389.4|8391.4|8390.5|8391.7|8390.5|8389.4|8388.5|140
1736801100000|2025-01-13 20:45:00|8391.5|8390.6|8391.2|8390.3|8392|8391.1|8390.8|8389.9|113
1736801400000|2025-01-13 20:50:00|8391.1|8390.2|8390.5|8389.6|8391.4|8390.5|8390.4|8389|120
1736801700000|2025-01-13 20:55:00|8390.4|8389.5|8391.6|8390.1|8391.8|8390.7|8389.3|8388.3|191
1736802000000|2025-01-13 21:00:00|8391.5|8390|8390.8|8389.3|8391.7|8390.2|8390.6|8389.1|139
1736802300000|2025-01-13 21:05:00|8391|8389.5|8391.2|8389.7|8391.7|8390.2|8390.7|8389.2|73
1736802600000|2025-01-13 21:10:00|8391.3|8389.8|8391.6|8390.1|8391.6|8390.1|8390.9|8389.4|44
1736802900000|2025-01-13 21:15:00|8391.7|8390.2|8392.2|8390.7|8392.4|8390.9|8391.6|8390.1|47
1736803200000|2025-01-13 21:20:00|8392.4|8390.9|8391.8|8390.3|8393.1|8391.6|8391.7|8390.2|77
1736803500000|2025-01-13 21:25:00|8391.7|8390.2|8391.9|8390.4|8391.9|8390.5|8390.9|8389.4|50
1736803800000|2025-01-13 21:30:00|8391.8|8390.3|8393.8|8392.3|8393.9|8392.4|8391.7|8390.2|87
1736804100000|2025-01-13 21:35:00|8393.9|8392.4|8393.1|8391.6|8393.9|8392.4|8392.7|8391.2|86
1736804400000|2025-01-13 21:40:00|8393.2|8391.7|8394.2|8392.7|8395.7|8394.2|8393.1|8391.6|202
1736804700000|2025-01-13 21:45:00|8394.3|8392.8|8391.7|8390.2|8394.6|8393.1|8391.2|8389.7|353
1736805000000|2025-01-13 21:50:00|8391.8|8390.3|8392.8|8391.3|8392.8|8391.3|8391.1|8389.6|294
1736805300000|2025-01-13 21:55:00|8393.2|8390.8|8396.6|8392.9|8397.4|8394.3|8392.8|8390.3|626
1736805600000|2025-01-13 22:00:00|8398.3|8386.4|8404.7|8392.8|8404.7|8392.8|8393.9|8384.5|34
1736805900000|2025-01-13 22:05:00|8403.7|8391.8|8399.3|8389.7|8403.7|8392.9|8396.4|8387|31
1736806200000|2025-01-13 22:10:00|8399.6|8391.2|8403.7|8391.8|8407.1|8397.6|8399.6|8390.3|142
1736806500000|2025-01-13 22:15:00|8403|8391.1|8403.6|8392.3|8407.4|8395.5|8402.5|8390.6|85
1736806800000|2025-01-13 22:20:00|8402.8|8392.4|8406.5|8395.5|8407.2|8396.6|8402.8|8391.8|95
1736807100000|2025-01-13 22:25:00|8406.4|8395.4|8406.5|8396.4|8407.9|8396.7|8400.3|8391|125
1736807400000|2025-01-13 22:30:00|8405.8|8396.5|8404.5|8396.6|8407.5|8398.2|8403.3|8394.8|280
1736807700000|2025-01-13 22:35:00|8404.4|8396.5|8400.9|8396.4|8405.2|8397|8400.5|8395|246
1736808000000|2025-01-13 22:40:00|8400.6|8396.5|8399.1|8394.6|8401.8|8396.5|8399.1|8394.6|155
1736808300000|2025-01-13 22:45:00|8398.9|8394.5|8389.9|8383.9|8399.2|8394.6|8387.8|8379.4|384
1736808600000|2025-01-13 22:50:00|8389.8|8383.4|8395.7|8389.4|8396.5|8390.1|8389.4|8382.8|272
1736808900000|2025-01-13 22:55:00|8395.6|8389.3|8388|8384.1|8395.7|8389.8|8387.6|8382.1|265
1736809200000|2025-01-13 23:00:00|8388|8383.6|8394.9|8391.1|8397.2|8391.1|8388|8376.5|488
1736809500000|2025-01-13 23:05:00|8394|8391.3|8394.3|8392.8|8395.5|8393.2|8393.5|8390.5|160
1736809800000|2025-01-13 23:10:00|8394.2|8392.7|8393.4|8391.9|8394.6|8393.1|8391.9|8390.4|137
1736810100000|2025-01-13 23:15:00|8393.3|8391.8|8391.8|8390.3|8393.6|8392.1|8390.7|8389.2|201
1736810400000|2025-01-13 23:20:00|8391.7|8390.2|8391.8|8390.3|8392|8390.5|8390.8|8389.3|136
1736810700000|2025-01-13 23:25:00|8391.6|8390.1|8390.7|8389.2|8392|8390.5|8389.3|8387.8|189
1736811000000|2025-01-13 23:30:00|8390.8|8389.3|8390.9|8389.4|8392|8390.5|8389.7|8388.2|259
1736811300000|2025-01-13 23:35:00|8390.8|8389.3|8391.7|8390.2|8391.8|8390.3|8390|8388.5|192
1736811600000|2025-01-13 23:40:00|8391.9|8390.4|8394.8|8393.3|8395.1|8393.6|8391.9|8390.4|163
1736811900000|2025-01-13 23:45:00|8395|8393.5|8393.9|8392.4|8395.6|8394.1|8393.7|8392.2|169
1736812200000|2025-01-13 23:50:00|8393.8|8392.3|8393.2|8391.7|8394.3|8392.8|8391.1|8389.6|138
1736812500000|2025-01-13 23:55:00|8393.4|8391.9|8392|8390.5|8393.5|8392|8391.4|8389.9|150
1736812800000|2025-01-14 00:00:00|8392.1|8390.6|8392|8390.5|8393.1|8391.6|8390.7|8389.2|223
1736813100000|2025-01-14 00:05:00|8391.9|8390.4|8391.6|8390.1|8391.9|8390.4|8390.3|8388.8|180
1736813400000|2025-01-14 00:10:00|8391.8|8390.3|8391.7|8390.2|8392|8390.5|8391|8389.5|178
1736813700000|2025-01-14 00:15:00|8391.6|8390.1|8391|8389.5|8391.6|8390.1|8390.2|8388.7|117
1736814000000|2025-01-14 00:20:00|8390.9|8389.4|8390.6|8389.1|8391.3|8389.8|8390.3|8388.8|99
1736814300000|2025-01-14 00:25:00|8390.7|8389.2|8391.4|8389.9|8392|8390.5|8390.3|8388.8|89
1736814600000|2025-01-14 00:30:00|8391.5|8390|8391.2|8389.7|8392.6|8391.1|8389.5|8388|152
1736814900000|2025-01-14 00:35:00|8391.3|8389.8|8393.2|8391.7|8394|8392.5|8391.1|8389.6|113
1736815200000|2025-01-14 00:40:00|8393.3|8391.8|8392.3|8390.8|8393.4|8391.9|8391.2|8389.7|113
1736815500000|2025-01-14 00:45:00|8392.6|8391.1|8393.3|8391.8|8393.5|8392|8392.2|8390.7|109
1736815800000|2025-01-14 00:50:00|8393.2|8391.7|8392.6|8391.1|8394.4|8392.9|8392.4|8390.9|192
1736816100000|2025-01-14 00:55:00|8392.5|8391|8393.3|8391.8|8394.3|8392.8|8392.5|8391|79
1736816400000|2025-01-14 01:00:00|8393.4|8391.9|8393.7|8392.2|8394.5|8393|8392.8|8391.3|166
1736816700000|2025-01-14 01:05:00|8393.8|8392.3|8393.4|8391.9|8393.9|8392.4|8392.5|8391|109
1736817000000|2025-01-14 01:10:00|8393.5|8392|8392.2|8390.7|8393.8|8392.3|8391.7|8390.2|80
1736817300000|2025-01-14 01:15:00|8392.3|8390.8|8391.7|8390.2|8392.4|8390.9|8391.5|8390|89
1736817600000|2025-01-14 01:20:00|8391.8|8390.3|8392|8390.5|8392.3|8390.8|8391.4|8389.9|63
1736817900000|2025-01-14 01:25:00|8392.1|8390.6|8391.2|8389.7|8392.2|8390.7|8391|8389.5|168
1736818200000|2025-01-14 01:30:00|8391.3|8389.8|8390.6|8389.1|8392.1|8390.6|8390.3|8388.8|420
1736818500000|2025-01-14 01:35:00|8390.5|8389|8392.2|8390.7|8392.3|8390.8|8390.2|8388.7|184
1736818800000|2025-01-14 01:40:00|8392.1|8390.6|8392.2|8390.7|8392.5|8391|8391.4|8389.9|142
1736819100000|2025-01-14 01:45:00|8392.3|8390.8|8391.7|8390.2|8393.3|8391.8|8391.5|8390|195
1736819400000|2025-01-14 01:50:00|8391.8|8390.3|8392.8|8391.3|8393.3|8391.8|8391|8389.5|173
1736819700000|2025-01-14 01:55:00|8392.9|8391.4|8393.8|8392.3|8393.9|8392.4|8392.6|8391.1|145
1736820000000|2025-01-14 02:00:00|8394|8392.5|8396.2|8394.7|8396.8|8395.3|8393.6|8392.1|110
1736820300000|2025-01-14 02:05:00|8396.3|8394.8|8396.7|8395.2|8398.3|8396.8|8395.9|8394.4|185
1736820600000|2025-01-14 02:10:00|8396.8|8395.3|8396.8|8395.3|8397.5|8396|8396.1|8394.6|108
1736820900000|2025-01-14 02:15:00|8396.7|8395.2|8397|8395.5|8397.1|8395.6|8395.8|8394.3|118
1736821200000|2025-01-14 02:20:00|8396.9|8395.4|8397|8395.5|8397.1|8395.6|8396.3|8394.8|168
1736821500000|2025-01-14 02:25:00|8396.9|8395.4|8396.9|8395.4|8397.5|8396|8396.8|8395.3|110
1736821800000|2025-01-14 02:30:00|8397|8395.5|8398|8396.5|8398.3|8396.8|8396.9|8395.4|83
1736822100000|2025-01-14 02:35:00|8398.1|8396.6|8397.8|8396.3|8398.2|8396.7|8397.3|8395.8|123
1736822400000|2025-01-14 02:40:00|8397.9|8396.4|8398|8396.5|8399.1|8397.6|8397.5|8396|162
1736822700000|2025-01-14 02:45:00|8398.1|8396.6|8397.9|8396.4|8398.7|8397.2|8397.7|8396.2|126
1736823000000|2025-01-14 02:50:00|8398|8396.5|8397.5|8396|8399|8397.5|8397.5|8396|111
1736823300000|2025-01-14 02:55:00|8397.4|8395.9|8396.6|8395.1|8397.6|8396.1|8396.4|8394.9|110
1736823600000|2025-01-14 03:00:00|8396.5|8395|8397.4|8395.9|8398|8396.5|8396.5|8395|144
1736823900000|2025-01-14 03:05:00|8397.2|8395.7|8396.4|8394.9|8398.4|8396.9|8396.4|8394.9|111
1736824200000|2025-01-14 03:10:00|8396.3|8394.8|8396.9|8395.4|8397.2|8395.7|8395.3|8393.8|167
1736824500000|2025-01-14 03:15:00|8396.8|8395.3|8395.8|8394.3|8397.2|8395.7|8395.5|8394|165
1736824800000|2025-01-14 03:20:00|8395.7|8394.2|8394.9|8393.4|8396|8394.5|8394.7|8393.2|159
1736825100000|2025-01-14 03:25:00|8395|8393.5|8394.2|8392.7|8395.6|8394.1|8393.4|8391.9|101
1736825400000|2025-01-14 03:30:00|8394.3|8392.8|8394.1|8392.6|8394.6|8393.1|8393.4|8391.9|116
1736825700000|2025-01-14 03:35:00|8394.2|8392.7|8393|8391.5|8394.6|8393.1|8392.9|8391.4|79
1736826000000|2025-01-14 03:40:00|8393.4|8391.9|8393|8391.5|8394|8392.5|8392.4|8390.9|73
1736826300000|2025-01-14 03:45:00|8393.2|8391.7|8392|8390.5|8393.5|8392|8391.7|8390.2|103
1736826600000|2025-01-14 03:50:00|8392.1|8390.6|8392.4|8390.9|8392.5|8391|8391.6|8390.1|95
1736826900000|2025-01-14 03:55:00|8392|8390.5|8394.9|8393.4|8395|8393.5|8391.9|8390.4|71
1736827200000|2025-01-14 04:00:00|8395.1|8393.6|8397.1|8395.6|8397.1|8395.6|8394.8|8393.3|103
1736827500000|2025-01-14 04:05:00|8397|8395.5|8395.9|8394.4|8397|8395.5|8395.5|8394|79
1736827800000|2025-01-14 04:10:00|8396|8394.5|8396.5|8395|8396.8|8395.3|8396|8394.5|52
1736828100000|2025-01-14 04:15:00|8396.6|8395.1|8397.2|8395.7|8397.6|8396.1|8396.6|8395.1|87
1736828400000|2025-01-14 04:20:00|8397.3|8395.8|8398|8396.5|8398.4|8396.9|8397.2|8395.7|64
1736828700000|2025-01-14 04:25:00|8397.9|8396.4|8398.3|8396.8|8398.8|8397.3|8397.9|8396.4|123
1736829000000|2025-01-14 04:30:00|8398.4|8396.9|8394.7|8393.2|8398.4|8396.9|8394.4|8392.9|142
1736829300000|2025-01-14 04:35:00|8394.9|8393.4|8396.8|8395.9|8396.9|8396|8394.9|8393.4|52
1736829600000|2025-01-14 04:40:00|8396.9|8396|8396.8|8395.3|8397.5|8396.2|8396.5|8395|63
1736829900000|2025-01-14 04:45:00|8396.9|8395.4|8397.5|8396.6|8397.7|8396.8|8395.4|8394.2|105
1736830200000|2025-01-14 04:50:00|8397.8|8396.9|8396.6|8395.1|8397.8|8396.9|8396.1|8395|108
1736830500000|2025-01-14 04:55:00|8396.5|8395|8395.6|8394.7|8396.7|8395.4|8395.2|8394|124
1736830800000|2025-01-14 05:00:00|8395.8|8394.9|8395.5|8394|8396.1|8395.1|8395|8393.8|123
1736831100000|2025-01-14 05:05:00|8395.4|8393.9|8395.9|8394.4|8396.8|8395.3|8395.1|8393.6|197
1736831400000|2025-01-14 05:10:00|8395.8|8394.3|8396.5|8395|8396.7|8395.2|8395.7|8394.2|108
1736831700000|2025-01-14 05:15:00|8396.4|8394.9|8396.9|8395.4|8397.2|8395.7|8396.4|8394.9|133
1736832000000|2025-01-14 05:20:00|8396.8|8395.3|8397|8395.5|8397.6|8396.1|8396.6|8395.1|145
1736832300000|2025-01-14 05:25:00|8396.9|8395.4|8396.9|8395.4|8397.2|8395.7|8396.5|8395|123
1736832600000|2025-01-14 05:30:00|8396.8|8395.3|8398.4|8396.9|8398.8|8397.3|8396.8|8395.3|106
1736832900000|2025-01-14 05:35:00|8398.3|8396.8|8396.5|8395.6|8398.5|8397|8396.4|8395|93
1736833200000|2025-01-14 05:40:00|8396.3|8395.4|8396.4|8394.9|8396.8|8395.7|8395.9|8394.8|137
1736833500000|2025-01-14 05:45:00|8396.3|8394.8|8397.7|8396.2|8397.8|8396.3|8396.2|8394.7|106
1736833800000|2025-01-14 05:50:00|8397.4|8396.5|8396.1|8394.6|8398|8396.8|8396.1|8394.6|114
1736834100000|2025-01-14 05:55:00|8396.2|8394.7|8396.5|8395|8396.8|8395.5|8395.2|8393.7|150
1736834400000|2025-01-14 06:00:00|8396.1|8394.6|8397.1|8395.6|8397.2|8395.7|8395.4|8393.9|152
1736834700000|2025-01-14 06:05:00|8397.2|8395.7|8395.4|8393.9|8397.4|8395.9|8395.3|8393.8|117
1736835000000|2025-01-14 06:10:00|8395.5|8394|8395|8393.5|8395.5|8394|8394.8|8393.3|111
1736835300000|2025-01-14 06:15:00|8394.9|8393.4|8393.6|8392.1|8395.5|8394.1|8393.1|8391.6|120
1736835600000|2025-01-14 06:20:00|8393.5|8392|8392.9|8391.4|8394|8392.5|8392.2|8390.7|166
1736835900000|2025-01-14 06:25:00|8392.8|8391.3|8395.4|8393.9|8395.4|8393.9|8392.5|8391|174
1736836200000|2025-01-14 06:30:00|8395.3|8393.8|8395.5|8394|8396.3|8394.8|8395.1|8393.6|126
1736836500000|2025-01-14 06:35:00|8395.6|8394.1|8395|8393.5|8395.7|8394.2|8394.3|8392.8|117
1736836800000|2025-01-14 06:40:00|8395.1|8393.6|8395.2|8393.7|8395.9|8394.4|8394.9|8393.4|107
1736837100000|2025-01-14 06:45:00|8395.1|8393.6|8396|8394.5|8397.7|8396.2|8395.1|8393.6|161
1736837400000|2025-01-14 06:50:00|8396.1|8394.6|8394.7|8393.2|8396.8|8395.3|8394.4|8392.9|168
1736837700000|2025-01-14 06:55:00|8394.8|8393.3|8395.3|8393.8|8396.3|8394.8|8394.6|8393.1|178
1736838000000|2025-01-14 07:00:00|8395.4|8393.9|8396.5|8395|8396.7|8395.7|8394|8392.5|345
1736838300000|2025-01-14 07:05:00|8396.6|8395.1|8395.3|8393.8|8397|8395.8|8394.2|8393|290
1736838600000|2025-01-14 07:10:00|8395.2|8393.7|8397.8|8396.3|8398.1|8396.9|8395.2|8393.7|292
1736838900000|2025-01-14 07:15:00|8397.9|8396.4|8397.1|8396.2|8399.4|8397.9|8396.8|8395.6|230
1736839200000|2025-01-14 07:20:00|8397|8396.1|8398.4|8397.5|8400.2|8398.8|8397|8395.6|274
1736839500000|2025-01-14 07:25:00|8398.5|8397.6|8397.3|8395.8|8398.7|8397.8|8395.8|8394.6|201
1736839800000|2025-01-14 07:30:00|8397.2|8395.7|8396.7|8395.2|8397.5|8396.2|8395.8|8394.3|211
1736840100000|2025-01-14 07:35:00|8396.6|8395.1|8396.4|8394.9|8398.9|8397.5|8395.8|8394.5|247
1736840400000|2025-01-14 07:40:00|8396.5|8395|8397.1|8396.2|8399.2|8397.7|8396.3|8394.8|246
1736840700000|2025-01-14 07:45:00|8397|8396.1|8397.6|8396.7|8398.7|8397.3|8395.9|8395|236
1736841000000|2025-01-14 07:50:00|8397.7|8396.8|8398.2|8397.3|8398.4|8397.5|8395.7|8394.8|166
1736841300000|2025-01-14 07:55:00|8398.1|8397.2|8398.5|8397.6|8400.1|8398.7|8397.8|8396.4|294
1736841600000|2025-01-14 08:00:00|8398.6|8397.7|8398.8|8397.9|8399.9|8398.7|8396.2|8394.7|371
1736841900000|2025-01-14 08:05:00|8398.9|8398|8396.9|8395.4|8399.5|8398.3|8395.1|8394.1|313
1736842200000|2025-01-14 08:10:00|8396.8|8395.3|8392|8390.5|8396.9|8395.7|8391|8389.9|318
1736842500000|2025-01-14 08:15:00|8391.8|8390.3|8392.5|8391|8392.9|8391.4|8387.7|8386.3|387
1736842800000|2025-01-14 08:20:00|8392.6|8391.1|8391.8|8390.3|8395|8393.5|8389.2|8387.7|379
1736843100000|2025-01-14 08:25:00|8391.9|8390.4|8391.6|8390.7|8394.4|8392.9|8389.9|8388.9|319
1736843400000|2025-01-14 08:30:00|8391.7|8390.8|8394.9|8394|8395.1|8394.2|8390.8|8389.9|251
1736843700000|2025-01-14 08:35:00|8394.8|8393.9|8399.4|8398.5|8400.4|8399.5|8394.5|8393.1|372
1736844000000|2025-01-14 08:40:00|8399.5|8398.6|8400.4|8399.5|8402.1|8401|8399.2|8398|264
1736844300000|2025-01-14 08:45:00|8400.5|8399.6|8403.2|8402.3|8403.8|8402.5|8400.5|8399.4|223
1736844600000|2025-01-14 08:50:00|8403.4|8402.5|8401.6|8400.1|8403.8|8402.6|8401.4|8399.9|242
1736844900000|2025-01-14 08:55:00|8401.5|8400|8402.5|8401.6|8403.6|8402.4|8400.8|8399.4|225
1736845200000|2025-01-14 09:00:00|8402.6|8401.7|8405.1|8404.2|8405.9|8404.6|8402.6|8401.7|296
1736845500000|2025-01-14 09:05:00|8405.4|8404.5|8407.5|8406.6|8407.6|8406.7|8405.4|8404.2|215
1736845800000|2025-01-14 09:10:00|8407.4|8406.5|8406.8|8405.9|8409.5|8408.6|8405.2|8404.3|243
1736846100000|2025-01-14 09:15:00|8406.6|8405.7|8409.9|8408.4|8410|8409.1|8405.8|8404.9|283
1736846400000|2025-01-14 09:20:00|8410|8408.5|8411.2|8409.7|8412.1|8411|8409.2|8407.8|252
1736846700000|2025-01-14 09:25:00|8411.4|8409.9|8415.1|8414.2|8416.4|8415.2|8411.4|8409.9|295
1736847000000|2025-01-14 09:30:00|8415.2|8414.3|8416.2|8414.7|8417.2|8415.7|8414|8412.6|291
1736847300000|2025-01-14 09:35:00|8416.1|8414.6|8418.3|8416.8|8418.3|8417.2|8414.3|8412.9|234
1736847600000|2025-01-14 09:40:00|8418.2|8416.7|8418.3|8416.8|8419.4|8418.5|8417.3|8415.8|309
1736847900000|2025-01-14 09:45:00|8418.4|8416.9|8418.6|8417.7|8420|8419.1|8417.7|8416.3|264
1736848200000|2025-01-14 09:50:00|8418.7|8417.8|8420.9|8419.4|8421|8419.6|8418.5|8417.2|254
1736848500000|2025-01-14 09:55:00|8421|8419.5|8424.9|8424|8426|8424.9|8420.9|8419.4|283
1736848800000|2025-01-14 10:00:00|8424.8|8423.9|8422.8|8421.9|8426.5|8425.6|8422.6|8421.3|264
1736849100000|2025-01-14 10:05:00|8422.6|8421.7|8425.4|8423.9|8429.7|8428.2|8422.6|8421.7|284
1736849400000|2025-01-14 10:10:00|8425.3|8423.8|8424.4|8423.5|8426.8|8425.3|8422.6|8421.7|231
1736849700000|2025-01-14 10:15:00|8424.5|8423.6|8420.7|8419.2|8424.5|8423.6|8419.9|8418.4|234
1736850000000|2025-01-14 10:20:00|8420.8|8419.3|8424.5|8423.6|8424.7|8423.8|8420.2|8419|191
1736850300000|2025-01-14 10:25:00|8424.4|8423.5|8420.3|8419.4|8424.9|8424|8420.1|8418.8|277
1736850600000|2025-01-14 10:30:00|8420.2|8419.3|8419.4|8417.9|8421.5|8420.6|8416.9|8415.9|304
1736850900000|2025-01-14 10:35:00|8419.3|8417.8|8419.1|8418.2|8420.2|8419.2|8417.5|8416.6|272
1736851200000|2025-01-14 10:40:00|8419.2|8418.3|8418.7|8417.2|8420.5|8419.5|8417.6|8416.7|239
1736851500000|2025-01-14 10:45:00|8418.6|8417.1|8418.8|8417.9|8420.1|8419.2|8418.4|8416.9|151
1736851800000|2025-01-14 10:50:00|8419.1|8418.2|8421.1|8420.2|8421.7|8420.8|8418.9|8418|133
1736852100000|2025-01-14 10:55:00|8421|8420.1|8419.2|8418.3|8421|8420.1|8418.7|8417.8|130
1736852400000|2025-01-14 11:00:00|8419.1|8418.2|8416.4|8415.5|8419.1|8418.2|8415.8|8414.9|125
1736852700000|2025-01-14 11:05:00|8416.5|8415.6|8416.3|8415.4|8417.6|8416.3|8416|8415.1|125
1736853000000|2025-01-14 11:10:00|8416.4|8415.5|8416.8|8415.9|8418.2|8417.3|8416.4|8415.5|130
1736853300000|2025-01-14 11:15:00|8416.9|8416|8419.4|8417.9|8420.1|8419.2|8416|8415.1|138
1736853600000|2025-01-14 11:20:00|8419.3|8417.8|8421.1|8420.2|8421.3|8420.4|8418.9|8417.7|133
1736853900000|2025-01-14 11:25:00|8421|8420.1|8418.8|8417.9|8421.2|8420.3|8418.8|8417.9|103
1736854200000|2025-01-14 11:30:00|8418.9|8418|8418.2|8417.3|8419.3|8418|8416.6|8415.7|138
1736854500000|2025-01-14 11:35:00|8418.1|8417.2|8419.8|8418.3|8421|8419.5|8417.7|8416.8|148
1736854800000|2025-01-14 11:40:00|8419.9|8418.4|8421.9|8420.4|8422.1|8420.8|8419.6|8418.1|149
1736855100000|2025-01-14 11:45:00|8422|8420.5|8422.8|8421.9|8424.5|8423|8421.8|8420.4|122
1736855400000|2025-01-14 11:50:00|8422.7|8421.8|8423.7|8422.2|8424.2|8423.3|8422|8421.1|134
1736855700000|2025-01-14 11:55:00|8423.6|8422.1|8421.6|8420.7|8425.2|8423.7|8421.5|8420.6|223
1736856000000|2025-01-14 12:00:00|8421.5|8420.6|8419.5|8418|8421.9|8421|8418.6|8417.7|245
1736856300000|2025-01-14 12:05:00|8419.2|8418.3|8421.7|8420.8|8424.1|8422.9|8419.1|8418|263
1736856600000|2025-01-14 12:10:00|8421.6|8420.7|8422|8420.5|8422.4|8421.5|8419.5|8418.3|269
1736856900000|2025-01-14 12:15:00|8421.8|8420.3|8425.4|8423.9|8425.6|8424.1|8421.5|8420|258
1736857200000|2025-01-14 12:20:00|8425.2|8423.7|8425.3|8424.4|8427|8425.7|8425|8423.7|244
1736857500000|2025-01-14 12:25:00|8425.4|8424.5|8425|8423.5|8426.2|8425|8423.8|8422.6|181
1736857800000|2025-01-14 12:30:00|8424.8|8423.3|8424.6|8423.7|8425.1|8424.2|8422.5|8421.6|136
1736858100000|2025-01-14 12:35:00|8424.7|8423.8|8425.1|8424.2|8425.8|8424.7|8424.5|8423.3|157
1736858400000|2025-01-14 12:40:00|8425|8424.1|8427.4|8426.5|8428.5|8427.1|8424.6|8423.7|234
1736858700000|2025-01-14 12:45:00|8427.3|8426.4|8425.3|8424.4|8427.4|8426.5|8424.9|8424|172
1736859000000|2025-01-14 12:50:00|8425.8|8424.3|8422.8|8421.9|8426.4|8424.9|8422.7|8421.8|229
1736859300000|2025-01-14 12:55:00|8423.2|8422.3|8425.5|8424.6|8427.2|8426|8423|8422.1|278
1736859600000|2025-01-14 13:00:00|8425.8|8424.9|8425.8|8424.9|8428|8426.5|8423.9|8423|284
1736859900000|2025-01-14 13:05:00|8426|8425.1|8429.4|8428.5|8429.8|8428.6|8426|8424.8|243
1736860200000|2025-01-14 13:10:00|8429.3|8428.4|8428.3|8427.4|8431.4|8430.5|8428.3|8427.4|225
1736860500000|2025-01-14 13:15:00|8428.4|8427.5|8427.9|8427|8428.8|8427.9|8426.4|8425.5|198
1736860800000|2025-01-14 13:20:00|8427.7|8426.8|8432.6|8431.1|8433.4|8432.5|8427.6|8426.2|319
1736861100000|2025-01-14 13:25:00|8432.5|8431|8438.4|8434.6|8438.5|8437.2|8432.5|8431|396
1736861400000|2025-01-14 13:30:00|8438.2|8434.5|8436.3|8434.8|8439.9|8438|8432.4|8426.3|1150
1736861700000|2025-01-14 13:35:00|8436.4|8434.9|8439.9|8439|8440.3|8439.4|8436|8434.5|756
1736862000000|2025-01-14 13:40:00|8440|8439.1|8435.5|8434|8443.6|8442.6|8435|8433.5|680
1736862300000|2025-01-14 13:45:00|8435.4|8433.9|8433|8432.1|8435.8|8434.3|8431.7|8430.8|542
1736862600000|2025-01-14 13:50:00|8432.9|8432|8435.1|8433.6|8436|8434.8|8431.9|8430.8|386
1736862900000|2025-01-14 13:55:00|8435|8433.5|8437|8436.1|8437|8436.1|8433.6|8432.2|353
1736863200000|2025-01-14 14:00:00|8437.1|8436.2|8439.5|8438|8439.5|8438.2|8436.6|8435.7|441
1736863500000|2025-01-14 14:05:00|8439.4|8437.9|8437.5|8436.6|8439.5|8438.3|8436.9|8435.7|329
1736863800000|2025-01-14 14:10:00|8437.4|8436.5|8437.9|8437|8438.7|8437.8|8436.7|8435.5|236
1736864100000|2025-01-14 14:15:00|8438|8437.1|8439.3|8438.4|8439.5|8438.5|8437.3|8436.1|288
1736864400000|2025-01-14 14:20:00|8439.4|8438.5|8440.3|8439.4|8440.3|8439.4|8437.2|8436.3|334
1736864700000|2025-01-14 14:25:00|8440.2|8439.3|8441.1|8440.2|8442.9|8441.6|8439.2|8438.3|301
1736865000000|2025-01-14 14:30:00|8441.2|8440.3|8441.9|8441|8443.7|8442.2|8440.2|8438.7|449
1736865300000|2025-01-14 14:35:00|8442.2|8440.7|8439.3|8437.8|8442.2|8440.7|8437.5|8436|410
1736865600000|2025-01-14 14:40:00|8439.2|8437.7|8437.5|8436.6|8439.2|8438|8435.6|8434.6|398
1736865900000|2025-01-14 14:45:00|8437.6|8436.7|8442.4|8440.9|8446|8444.5|8437.2|8436.3|545
1736866200000|2025-01-14 14:50:00|8442.3|8440.8|8445.6|8444.7|8446.5|8445.3|8442.2|8440.8|399
1736866500000|2025-01-14 14:55:00|8445.4|8444.5|8447.4|8445.9|8448|8447|8443.9|8443|464
1736866800000|2025-01-14 15:00:00|8447.3|8445.8|8438.7|8437.2|8448.5|8447.4|8438.3|8436.8|514
1736867100000|2025-01-14 15:05:00|8438.8|8437.3|8440.9|8440|8441.5|8440|8437|8435.8|475
1736867400000|2025-01-14 15:10:00|8441|8440.1|8438.4|8437.5|8445.1|8443.6|8438.4|8437.5|439
1736867700000|2025-01-14 15:15:00|8438.5|8437.6|8437.3|8436.4|8439.6|8438.2|8436.3|8435.3|363
1736868000000|2025-01-14 15:20:00|8437.2|8436.3|8436.4|8435.5|8437.8|8436.8|8434.6|8433.6|342
1736868300000|2025-01-14 15:25:00|8436.2|8435.3|8434.5|8433.6|8436.6|8435.7|8432.9|8432|363
1736868600000|2025-01-14 15:30:00|8434.4|8433.5|8435.7|8434.8|8435.7|8434.8|8431.8|8430.9|389
1736868900000|2025-01-14 15:35:00|8435.5|8434.6|8436|8434.5|8437|8435.9|8433.8|8432.9|353
1736869200000|2025-01-14 15:40:00|8436.1|8434.6|8434.8|8433.9|8437.2|8435.9|8432.4|8431.2|421
1736869500000|2025-01-14 15:45:00|8434.7|8433.8|8437.7|8436.2|8438|8436.8|8433.5|8432.6|413
1736869800000|2025-01-14 15:50:00|8437.6|8436.1|8438|8436.5|8440.8|8439.9|8437|8436|504
1736870100000|2025-01-14 15:55:00|8438.1|8437.2|8439|8437.5|8440.5|8439.6|8436.4|8435.5|584
1736870400000|2025-01-14 16:00:00|8438.8|8437.3|8436.9|8435.4|8440.2|8439.2|8436.6|8435.4|492
1736870700000|2025-01-14 16:05:00|8436.8|8435.3|8435.5|8434.6|8439.1|8438|8435.3|8433.8|360
1736871000000|2025-01-14 16:10:00|8435.6|8434.7|8437.4|8436.5|8437.6|8436.7|8434.5|8433.3|308
1736871300000|2025-01-14 16:15:00|8437.5|8436.6|8439.1|8438.2|8440|8438.8|8436.3|8435.4|373
1736871600000|2025-01-14 16:20:00|8439|8438.1|8438.4|8436.9|8442.2|8440.8|8436.7|8435.8|438
1736871900000|2025-01-14 16:25:00|8438.3|8436.8|8436|8434.5|8438.4|8436.9|8435.4|8434.2|425
1736872200000|2025-01-14 16:30:00|8436.1|8434.6|8437.8|8436.9|8438.4|8437.1|8434.6|8433.6|486
1736872500000|2025-01-14 16:35:00|8437.9|8437|8441.2|8440.3|8441.3|8440.4|8437.9|8436.6|430
1736872800000|2025-01-14 16:40:00|8441.1|8440.2|8445|8443.5|8445.9|8444.7|8441|8440.1|359
1736873100000|2025-01-14 16:45:00|8444.9|8443.4|8445|8443.5|8447.6|8446.2|8444.5|8443.3|364
1736873400000|2025-01-14 16:50:00|8445.1|8443.6|8446.2|8445.3|8446.7|8445.6|8444.8|8443.4|265
1736873700000|2025-01-14 16:55:00|8446.1|8445.2|8446.7|8445.2|8447.8|8446.9|8444.8|8443.5|391
1736874000000|2025-01-14 17:00:00|8446.6|8445.1|8449.1|8447.6|8449.2|8447.8|8445.9|8444.9|298
1736874300000|2025-01-14 17:05:00|8449.3|8447.8|8449.6|8448.1|8451.3|8450.3|8448.4|8446.9|297
1736874600000|2025-01-14 17:10:00|8449.7|8448.2|8449.3|8448.4|8450.5|8449.1|8447.1|8445.6|405
1736874900000|2025-01-14 17:15:00|8449.4|8448.5|8445.1|8443.6|8450.6|8449.7|8445|8443.5|300
1736875200000|2025-01-14 17:20:00|8445|8443.5|8445.6|8444.1|8447.5|8446|8444.8|8443.3|263
1736875500000|2025-01-14 17:25:00|8445.7|8444.2|8443.4|8442.5|8445.7|8444.3|8442.5|8441.2|290
1736875800000|2025-01-14 17:30:00|8443.3|8442.4|8444.6|8443.7|8444.7|8443.8|8442.1|8440.6|246
1736876100000|2025-01-14 17:35:00|8444.5|8443.6|8445|8443.5|8446|8444.8|8444.1|8443.2|148
1736876400000|2025-01-14 17:40:00|8445.1|8443.6|8443.8|8442.9|8445.1|8444.2|8442.6|8441.7|201
1736876700000|2025-01-14 17:45:00|8443.9|8443|8445.6|8444.7|8446.4|8445.5|8443.8|8442.9|186
1736877000000|2025-01-14 17:50:00|8445.7|8444.8|8444.8|8443.9|8445.8|8444.9|8443.7|8442.8|161
1736877300000|2025-01-14 17:55:00|8444.9|8444|8443.5|8442.6|8445.7|8444.8|8443.5|8442.6|242
1736877600000|2025-01-14 18:00:00|8443.6|8442.7|8440.8|8439.3|8444.1|8443.2|8440.8|8439.3|174
1736877900000|2025-01-14 18:05:00|8440.9|8439.4|8440.2|8439.3|8441.1|8440.2|8439.7|8438.8|109
1736878200000|2025-01-14 18:10:00|8440.3|8439.4|8439.3|8438.4|8440.3|8439.4|8438.6|8437.5|150
1736878500000|2025-01-14 18:15:00|8439.2|8438.3|8440.3|8438.8|8440.5|8439|8437.1|8435.9|185
1736878800000|2025-01-14 18:20:00|8440.4|8438.9|8438.1|8437.2|8440.6|8439.3|8438.1|8437.2|108
1736879100000|2025-01-14 18:25:00|8438.2|8437.3|8439.4|8438.5|8440|8439|8438.2|8437.3|160
1736879400000|2025-01-14 18:30:00|8439.5|8438.6|8441|8439.5|8441.3|8439.8|8439.4|8438.4|222
1736879700000|2025-01-14 18:35:00|8441.1|8439.6|8437.2|8436.3|8441.3|8440|8436.7|8435.6|226
1736880000000|2025-01-14 18:40:00|8437.1|8436.2|8438.1|8436.6|8438.1|8436.8|8436.2|8435|165
1736880300000|2025-01-14 18:45:00|8438.2|8436.7|8437.5|8436.6|8438.3|8437.3|8436.5|8435.4|188
1736880600000|2025-01-14 18:50:00|8437.7|8436.8|8438|8437.1|8439.2|8438.2|8437.7|8436.8|131
1736880900000|2025-01-14 18:55:00|8438.1|8437.2|8438|8437.1|8438.3|8437.4|8437|8436|68
1736881200000|2025-01-14 19:00:00|8438.1|8437.2|8438.1|8437.2|8438.8|8437.9|8437.5|8436.5|151
1736881500000|2025-01-14 19:05:00|8438.2|8437.3|8436.4|8435.5|8438.4|8437.5|8436.3|8434.8|120
1736881800000|2025-01-14 19:10:00|8436.5|8435.6|8437.2|8436.3|8437.9|8436.6|8436.5|8435.6|79
1736882100000|2025-01-14 19:15:00|8437.1|8436.2|8436.9|8436|8437.6|8436.7|8436.7|8435.3|121
1736882400000|2025-01-14 19:20:00|8436.8|8435.9|8438.9|8437.4|8439|8437.5|8435.7|8434.6|120
1736882700000|2025-01-14 19:25:00|8438.7|8437.8|8440.1|8439.2|8440.1|8439.2|8438.7|8437.8|130
1736883000000|2025-01-14 19:30:00|8440.2|8439.3|8439.5|8438.6|8440.6|8439.3|8439.2|8438.1|106
1736883300000|2025-01-14 19:35:00|8439.4|8438.5|8440|8439.1|8440.8|8439.5|8439.2|8438.1|281
1736883600000|2025-01-14 19:40:00|8440.3|8439.4|8440.9|8440|8441.3|8440.4|8440|8439.1|101
1736883900000|2025-01-14 19:45:00|8440.8|8439.9|8441.5|8440.6|8442.2|8441.3|8440.8|8439.7|95
1736884200000|2025-01-14 19:50:00|8441.4|8440.5|8442.6|8441.7|8442.7|8441.8|8440.4|8439.5|127
1736884500000|2025-01-14 19:55:00|8442.7|8441.8|8441.8|8440.9|8443.4|8442.5|8440.7|8439.3|254
1736884800000|2025-01-14 20:00:00|8441.7|8440.8|8443|8442.1|8443.4|8442.5|8441.2|8440.1|298
1736885100000|2025-01-14 20:05:00|8443.1|8442.2|8443|8441.5|8443.4|8442.4|8442.3|8441.2|325
1736885400000|2025-01-14 20:10:00|8442.9|8441.4|8443.5|8442.6|8444.6|8443.1|8442.9|8441.4|151
1736885700000|2025-01-14 20:15:00|8443.2|8442.3|8442.2|8441.3|8443.3|8442.4|8442.2|8441.3|180
1736886000000|2025-01-14 20:20:00|8442.3|8441.4|8444|8443.1|8445.5|8444.3|8441.9|8441|276
1736886300000|2025-01-14 20:25:00|8444.1|8443.2|8444.5|8443.6|8445.7|8444.8|8443.9|8443|266
1736886600000|2025-01-14 20:30:00|8444.4|8443.5|8444.7|8443.8|8446|8444.8|8444.3|8443.4|147
1736886900000|2025-01-14 20:35:00|8444.5|8443.6|8445.1|8443.6|8445.2|8443.9|8443.5|8442.6|176
1736887200000|2025-01-14 20:40:00|8444.8|8443.3|8444.3|8443.4|8445|8443.5|8443.9|8442.8|246
1736887500000|2025-01-14 20:45:00|8444.4|8443.5|8442.9|8442|8444.7|8443.7|8442.8|8441.7|240
1736887800000|2025-01-14 20:50:00|8443|8442.1|8442.6|8441.1|8443.7|8442.2|8442.4|8440.9|297
1736888100000|2025-01-14 20:55:00|8442.7|8441.2|8441.1|8440.2|8442.8|8441.3|8440.7|8439.8|197
1736888400000|2025-01-14 21:00:00|8441.2|8440.3|8441.5|8440.6|8441.7|8440.6|8440|8439.1|153
1736888700000|2025-01-14 21:05:00|8441.4|8440.5|8441.6|8440.1|8442|8440.8|8441.4|8439.9|117
1736889000000|2025-01-14 21:10:00|8441.7|8440.2|8441|8439.5|8441.7|8440.2|8441|8439.5|49
1736889300000|2025-01-14 21:15:00|8441.1|8439.6|8440.9|8440|8441.9|8440.4|8440.8|8439.4|107
1736889600000|2025-01-14 21:20:00|8441.2|8439.7|8441.3|8439.8|8441.5|8440.5|8440.7|8439.6|54
1736889900000|2025-01-14 21:25:00|8441.4|8439.9|8440.6|8439.1|8441.6|8440.1|8440.4|8439.1|78
1736890200000|2025-01-14 21:30:00|8440.3|8439.4|8440.6|8439.1|8440.7|8439.4|8439.9|8438.4|23
1736890500000|2025-01-14 21:35:00|8440.7|8439.2|8440.6|8439.7|8441|8439.9|8440.3|8439|76
1736890800000|2025-01-14 21:40:00|8440.7|8439.8|8440.4|8438.9|8441|8439.8|8440.3|8438.8|166
1736891100000|2025-01-14 21:45:00|8440.5|8439|8439.9|8438.4|8440.8|8439.3|8439.4|8437.9|165
1736891400000|2025-01-14 21:50:00|8439.8|8438.3|8439.9|8438.4|8440.2|8438.7|8439.5|8438|182
1736891700000|2025-01-14 21:55:00|8440.3|8437.9|8441.7|8435.3|8441.7|8437.9|8439|8435.3|173
1736892000000|2025-01-14 22:00:00|8443|8433.4|8444.9|8433|8445.1|8433.4|8442.3|8430.8|6
1736892300000|2025-01-14 22:05:00|8446|8434.1|8444.7|8432.8|8447.5|8435.6|8444.5|8432.6|12
1736892600000|2025-01-14 22:10:00|8445.7|8433.8|8443.1|8436|8447.8|8436.1|8442.2|8433.8|86
1736892900000|2025-01-14 22:15:00|8443.2|8435.9|8442.1|8435.1|8446.7|8437|8440.6|8433.3|140
1736893200000|2025-01-14 22:20:00|8442.3|8435.2|8443.3|8436.3|8445.6|8436.8|8441.1|8434.3|126
1736893500000|2025-01-14 22:25:00|8443.2|8436.4|8443.9|8437.6|8445.8|8437.6|8442.7|8436.4|75
1736893800000|2025-01-14 22:30:00|8443.7|8437.4|8443.1|8438.2|8445.7|8438.3|8442.4|8437.4|60
1736894100000|2025-01-14 22:35:00|8443.2|8438.1|8443|8438.3|8443.3|8438.4|8442.5|8438|50
1736894400000|2025-01-14 22:40:00|8442.9|8438.2|8442.8|8438.5|8443.1|8438.6|8442.5|8438.2|57
1736894700000|2025-01-14 22:45:00|8442.9|8438.4|8443.1|8438.3|8443.3|8438.5|8442.9|8438.3|31
1736895000000|2025-01-14 22:50:00|8443.3|8438.2|8442.2|8438.3|8444.1|8438.7|8442.2|8437.7|156
1736895300000|2025-01-14 22:55:00|8442.1|8438.2|8441.6|8437.5|8442.4|8438.2|8440.9|8436.5|73
1736895600000|2025-01-14 23:00:00|8442.9|8436|8442|8438.3|8443.8|8438.8|8441.1|8434.9|192
1736895900000|2025-01-14 23:05:00|8441.5|8438.8|8441.8|8440.3|8442|8440.5|8440.6|8438.8|51
1736896200000|2025-01-14 23:10:00|8441.9|8440.4|8442.5|8441|8442.8|8441.3|8441.5|8440|60
1736896500000|2025-01-14 23:15:00|8442.6|8441.1|8442.4|8440.9|8442.7|8441.2|8442.2|8440.7|29
1736896800000|2025-01-14 23:20:00|8442.5|8441|8441.7|8440.2|8442.6|8441.1|8441.6|8440.1|19
1736897100000|2025-01-14 23:25:00|8441.6|8440.1|8441.5|8440|8441.9|8440.4|8441.3|8439.8|42
1736897400000|2025-01-14 23:30:00|8441.4|8439.9|8441.5|8440|8441.6|8440.1|8441.1|8439.6|39
1736897700000|2025-01-14 23:35:00|8441.4|8439.9|8441.2|8439.7|8441.7|8440.2|8441.2|8439.7|15
1736898000000|2025-01-14 23:40:00|8441.3|8439.8|8442.1|8440.6|8442.6|8441.1|8440.9|8439.4|46
1736898300000|2025-01-14 23:45:00|8442|8440.5|8442.7|8441.2|8442.9|8441.4|8442|8440.5|33
1736898600000|2025-01-14 23:50:00|8442.6|8441.1|8442.1|8440.6|8442.6|8441.1|8441.5|8440|60
1736898900000|2025-01-14 23:55:00|8442|8440.5|8441.1|8439.6|8442.6|8441.1|8441|8439.5|71
1736899200000|2025-01-15 00:00:00|8441|8439.5|8442.6|8441.1|8442.9|8441.4|8440|8438.5|130
1736899500000|2025-01-15 00:05:00|8442.5|8441|8442.6|8441.1|8443.3|8441.8|8442.1|8440.6|77
1736899800000|2025-01-15 00:10:00|8442.7|8441.2|8442.4|8440.9|8442.8|8441.3|8442.1|8440.6|61
1736900100000|2025-01-15 00:15:00|8442.3|8440.8|8441.5|8440|8442.4|8440.9|8441.4|8439.9|64
1736900400000|2025-01-15 00:20:00|8441.4|8439.9|8441.4|8439.9|8441.9|8440.4|8441.1|8439.6|57
1736900700000|2025-01-15 00:25:00|8441.5|8440|8442.3|8440.8|8442.7|8441.2|8441.2|8439.7|54
1736901000000|2025-01-15 00:30:00|8442.2|8440.7|8441.8|8440.3|8442.2|8440.7|8441.7|8440.2|56
1736901300000|2025-01-15 00:35:00|8441.9|8440.4|8442|8440.5|8442.1|8440.6|8441.7|8440.2|55
1736901600000|2025-01-15 00:40:00|8442.1|8440.6|8441.7|8440.2|8442.1|8440.6|8440.9|8439.4|64
1736901900000|2025-01-15 00:45:00|8441.8|8440.3|8443.3|8441.8|8443.4|8441.9|8441.4|8439.9|69
1736902200000|2025-01-15 00:50:00|8443.2|8441.7|8442.9|8441.4|8443.4|8441.9|8442|8440.5|86
1736902500000|2025-01-15 00:55:00|8442.7|8441.2|8442.5|8441|8443.3|8441.8|8441.9|8440.4|116
1736902800000|2025-01-15 01:00:00|8442.6|8441.1|8441.4|8439.9|8442.6|8441.1|8441.1|8439.6|175
1736903100000|2025-01-15 01:05:00|8441.5|8440|8442|8440.5|8442.4|8440.9|8440.6|8439.1|95
1736903400000|2025-01-15 01:10:00|8442.1|8440.6|8442.3|8440.8|8442.5|8441|8440.8|8439.3|137
1736903700000|2025-01-15 01:15:00|8442.4|8440.9|8443.5|8442|8444.2|8442.7|8442.3|8440.8|195
1736904000000|2025-01-15 01:20:00|8443.6|8442.1|8442.9|8441.4|8443.6|8442.1|8442.7|8441.2|164
1736904300000|2025-01-15 01:25:00|8442.8|8441.3|8442.7|8441.2|8443.3|8441.8|8442.4|8440.9|100
1736904600000|2025-01-15 01:30:00|8442.6|8441.1|8442.7|8441.2|8443.1|8441.6|8441.2|8439.7|154
1736904900000|2025-01-15 01:35:00|8442.6|8441.1|8442.2|8440.7|8442.8|8441.3|8441.8|8440.3|78
1736905200000|2025-01-15 01:40:00|8442.1|8440.6|8441.5|8440|8442.3|8440.8|8440.8|8439.3|100
1736905500000|2025-01-15 01:45:00|8441.7|8440.2|8443.5|8442|8443.5|8442|8441.5|8440|119
1736905800000|2025-01-15 01:50:00|8443.4|8441.9|8442.3|8440.8|8443.5|8442|8442.2|8440.7|88
1736906100000|2025-01-15 01:55:00|8442.4|8440.9|8443.7|8442.2|8443.8|8442.3|8441.8|8440.3|107
1736906400000|2025-01-15 02:00:00|8443.6|8442.1|8444.8|8443.3|8445.2|8443.7|8443.5|8442|93
1736906700000|2025-01-15 02:05:00|8444.7|8443.2|8445.2|8443.7|8445.3|8443.8|8444.5|8443|89
1736907000000|2025-01-15 02:10:00|8445.3|8443.8|8444.9|8443.4|8445.4|8443.9|8444.4|8442.9|82
1736907300000|2025-01-15 02:15:00|8445|8443.5|8445.6|8444.1|8446|8444.5|8445|8443.5|53
1736907600000|2025-01-15 02:20:00|8445.7|8444.2|8445.4|8443.9|8445.9|8444.4|8445|8443.5|94
1736907900000|2025-01-15 02:25:00|8445.5|8444|8445.3|8443.8|8445.5|8444|8445.1|8443.6|104
1736908200000|2025-01-15 02:30:00|8445.2|8443.7|8446.3|8444.8|8447|8445.5|8445.2|8443.7|93
1736908500000|2025-01-15 02:35:00|8446.2|8444.7|8445.4|8443.9|8446.6|8445.1|8445|8443.5|124
1736908800000|2025-01-15 02:40:00|8445.5|8444|8444.1|8442.6|8445.5|8444|8444.1|8442.6|86
1736909100000|2025-01-15 02:45:00|8444|8442.5|8442.5|8441|8444.8|8443.3|8442.5|8441|69
1736909400000|2025-01-15 02:50:00|8442.4|8440.9|8443.5|8442|8444|8442.5|8442.4|8440.9|109
1736909700000|2025-01-15 02:55:00|8443.6|8442.1|8443.6|8442.1|8444|8442.5|8443|8441.5|62
1736910000000|2025-01-15 03:00:00|8443.5|8442|8444.8|8443.3|8445.3|8443.8|8443.1|8441.6|186
1736910300000|2025-01-15 03:05:00|8444.7|8443.2|8443.7|8442.2|8444.9|8443.4|8443.5|8442|166
1736910600000|2025-01-15 03:10:00|8443.6|8442.1|8443.8|8442.3|8444.7|8443.2|8443.5|8442|192
1736910900000|2025-01-15 03:15:00|8443.9|8442.4|8443.5|8442|8444.1|8442.6|8443.3|8441.8|87
1736911200000|2025-01-15 03:20:00|8443.4|8441.9|8443.2|8441.7|8443.4|8441.9|8442.3|8440.8|76
1736911500000|2025-01-15 03:25:00|8443.1|8441.6|8443.4|8441.9|8443.6|8442.1|8443|8441.5|59
1736911800000|2025-01-15 03:30:00|8443.3|8441.8|8442.1|8440.6|8443.5|8442|8441.5|8440|81
1736912100000|2025-01-15 03:35:00|8442|8440.5|8442.1|8440.6|8442.4|8440.9|8441|8439.5|71
1736912400000|2025-01-15 03:40:00|8442.2|8440.7|8442.4|8440.9|8442.6|8441.1|8442.1|8440.6|87
1736912700000|2025-01-15 03:45:00|8442.5|8441|8442.8|8441.3|8443.1|8441.6|8442.3|8440.8|52
1736913000000|2025-01-15 03:50:00|8442.9|8441.4|8443.1|8441.6|8443.1|8441.6|8442.4|8440.9|59
1736913300000|2025-01-15 03:55:00|8442.9|8441.4|8442.3|8440.8|8443|8441.5|8441.9|8440.4|90
1736913600000|2025-01-15 04:00:00|8442.2|8440.7|8441.6|8440.1|8442.6|8441.1|8441.5|8440|73
1736913900000|2025-01-15 04:05:00|8441.5|8440|8441.3|8439.8|8441.6|8440.1|8440.9|8439.4|77
1736914200000|2025-01-15 04:10:00|8441.4|8439.9|8441.7|8440.2|8442|8440.5|8441.3|8439.8|44
1736914500000|2025-01-15 04:15:00|8441.5|8440|8440|8438.5|8441.8|8440.3|8439.9|8438.4|72
1736914800000|2025-01-15 04:20:00|8440.1|8438.6|8440.6|8439.1|8440.9|8439.4|8439.9|8438.4|128
1736915100000|2025-01-15 04:25:00|8440.7|8439.2|8442.6|8441.1|8443.2|8441.7|8440.7|8439.2|102
1736915400000|2025-01-15 04:30:00|8442.7|8441.2|8442.4|8440.9|8442.8|8441.3|8441.7|8440.2|107
1736915700000|2025-01-15 04:35:00|8442.3|8440.8|8442.8|8441.3|8443|8441.5|8442.2|8440.7|53
1736916000000|2025-01-15 04:40:00|8442.7|8441.2|8442.7|8441.2|8443.1|8441.6|8442.6|8441.1|69
1736916300000|2025-01-15 04:45:00|8442.6|8441.1|8443.5|8442|8443.9|8442.4|8442.6|8441.1|97
1736916600000|2025-01-15 04:50:00|8443.6|8442.1|8443.3|8441.8|8444|8442.5|8443.1|8441.6|110
1736916900000|2025-01-15 04:55:00|8443.4|8441.9|8442.7|8441.2|8443.7|8442.2|8442.6|8441.1|104
1736917200000|2025-01-15 05:00:00|8442.8|8441.3|8443|8441.5|8444|8443.1|8442.8|8441.3|133
1736917500000|2025-01-15 05:05:00|8442.9|8441.4|8442.1|8440.6|8443.1|8441.6|8441.8|8440.3|107
1736917800000|2025-01-15 05:10:00|8442.2|8440.7|8442.9|8441.4|8443.4|8441.9|8441.9|8440.4|121
1736918100000|2025-01-15 05:15:00|8442.8|8441.3|8442.6|8441.1|8443.5|8442|8442.4|8440.9|81
1736918400000|2025-01-15 05:20:00|8442.5|8441|8442.6|8441.1|8443|8441.5|8442.1|8440.6|99
1736918700000|2025-01-15 05:25:00|8442.5|8441|8441.4|8439.9|8442.9|8441.4|8441.2|8439.7|173
1736919000000|2025-01-15 05:30:00|8441.3|8439.8|8440.8|8439.3|8441.3|8439.8|8440.5|8439|91
1736919300000|2025-01-15 05:35:00|8440.9|8439.4|8439.9|8438.4|8441|8439.5|8439.9|8438.4|64
1736919600000|2025-01-15 05:40:00|8439.8|8438.3|8439.8|8438.3|8440|8438.5|8439.5|8438|144
1736919900000|2025-01-15 05:45:00|8439.9|8438.4|8441|8439.5|8441|8439.5|8439|8437.5|148
1736920200000|2025-01-15 05:50:00|8440.9|8439.4|8440.5|8439|8441.1|8439.6|8440.5|8439|87
1736920500000|2025-01-15 05:55:00|8440.6|8439.1|8438.2|8436.7|8441.4|8439.9|8438|8436.5|307
1736920800000|2025-01-15 06:00:00|8438.1|8436.6|8439.6|8438.1|8440.4|8438.9|8437.6|8436.1|178
1736921100000|2025-01-15 06:05:00|8439.7|8438.2|8438.6|8437.1|8439.7|8438.2|8438.1|8436.6|110
1736921400000|2025-01-15 06:10:00|8438.8|8437.3|8438.9|8437.4|8439.6|8438.1|8438.2|8436.7|167
1736921700000|2025-01-15 06:15:00|8438.8|8437.3|8438.9|8437.4|8439.1|8437.6|8438.2|8436.7|103
1736922000000|2025-01-15 06:20:00|8439|8437.5|8439.9|8438.4|8440.9|8439.4|8438.5|8437|175
1736922300000|2025-01-15 06:25:00|8439.7|8438.2|8439.7|8438.2|8440.2|8438.7|8439.4|8437.9|72
1736922600000|2025-01-15 06:30:00|8439.5|8438|8438.5|8437|8439.9|8438.4|8438.5|8437|89
1736922900000|2025-01-15 06:35:00|8438.7|8437.2|8438.7|8437.2|8439.2|8437.7|8438.4|8436.9|92
1736923200000|2025-01-15 06:40:00|8438.8|8437.3|8439.1|8437.6|8439.6|8438.1|8438.5|8437|140
1736923500000|2025-01-15 06:45:00|8439|8437.5|8441.1|8440.2|8441.5|8440.2|8438.9|8437.4|119
1736923800000|2025-01-15 06:50:00|8441|8440.1|8443.4|8441.9|8443.5|8442|8440.4|8439.4|120
1736924100000|2025-01-15 06:55:00|8443.3|8441.8|8443.2|8438|8444.2|8442.7|8440.2|8438|245
1736924400000|2025-01-15 07:00:00|8443.6|8438.1|8441.1|8439.6|8468.4|8458.3|8428.9|8427.4|907
1736924700000|2025-01-15 07:05:00|8441.2|8439.7|8447.1|8445.6|8453|8451.5|8441|8439.5|753
1736925000000|2025-01-15 07:10:00|8447.2|8445.7|8447.2|8445.7|8450.5|8449|8444.1|8442.6|513
1736925300000|2025-01-15 07:15:00|8447.3|8445.8|8445.5|8444|8451|8449.5|8445.1|8443.6|360
1736925600000|2025-01-15 07:20:00|8445.4|8443.9|8444.1|8442.6|8448.9|8447.4|8444.1|8442.6|313
1736925900000|2025-01-15 07:25:00|8444.2|8442.7|8440|8438.5|8444.2|8442.7|8437.5|8436.6|390
1736926200000|2025-01-15 07:30:00|8440.2|8438.7|8443.5|8442|8446|8444.5|8439.7|8438.5|359
1736926500000|2025-01-15 07:35:00|8443.8|8442.3|8438|8437.1|8443.9|8443|8437.4|8436.3|384
1736926800000|2025-01-15 07:40:00|8437.9|8436.4|8434|8432.5|8438.3|8436.8|8432|8430.5|403
1736927100000|2025-01-15 07:45:00|8433.9|8432.4|8428.4|8427.5|8434.5|8433|8426.7|8425.2|465
1736927400000|2025-01-15 07:50:00|8428.3|8427.4|8422.5|8421|8430.8|8429.9|8421.7|8420.2|431
1736927700000|2025-01-15 07:55:00|8422.4|8420.9|8424.8|8423.3|8425.7|8424.2|8420.5|8419|462
1736928000000|2025-01-15 08:00:00|8424.7|8423.2|8428.3|8427.4|8429.8|8428.4|8424.2|8422.7|559
1736928300000|2025-01-15 08:05:00|8428.1|8427.2|8433.5|8432|8434|8432.6|8425.3|8424.4|353
1736928600000|2025-01-15 08:10:00|8433.4|8431.9|8433.5|8432.6|8434.5|8433.3|8432.4|8431.3|329
1736928900000|2025-01-15 08:15:00|8433.6|8432.7|8432.8|8431.3|8434.3|8433.3|8431.6|8430.1|308
1736929200000|2025-01-15 08:20:00|8432.9|8431.4|8435.5|8434|8436.2|8435.3|8432.6|8431.4|271
1736929500000|2025-01-15 08:25:00|8435.3|8433.8|8436.3|8435.4|8437.6|8436.5|8434.6|8433.2|239
1736929800000|2025-01-15 08:30:00|8436.2|8435.3|8438.4|8436.9|8438.7|8437.4|8434.6|8433.7|233
1736930100000|2025-01-15 08:35:00|8438.5|8437|8438.6|8437.7|8439.7|8438.8|8437.6|8436.1|248
1736930400000|2025-01-15 08:40:00|8438.5|8437.6|8437.6|8436.7|8438.9|8437.8|8436.8|8435.3|223
1736930700000|2025-01-15 08:45:00|8437.8|8436.9|8434.9|8433.4|8438.1|8437.2|8433.9|8433|210
1736931000000|2025-01-15 08:50:00|8434.8|8433.3|8435.7|8434.8|8436.9|8435.4|8433.5|8432.2|203
1736931300000|2025-01-15 08:55:00|8435.8|8434.9|8435.8|8434.9|8436.9|8436|8435.1|8434.2|189
1736931600000|2025-01-15 09:00:00|8436|8435.1|8439.4|8437.9|8439.4|8438.3|8436|8434.9|230
1736931900000|2025-01-15 09:05:00|8439.3|8437.8|8441.9|8440.4|8442|8440.7|8438.6|8437.7|207
1736932200000|2025-01-15 09:10:00|8441.7|8440.8|8441.9|8441|8443.1|8442.1|8440.7|8439.7|222
1736932500000|2025-01-15 09:15:00|8441.8|8440.9|8441.8|8440.3|8443.2|8441.8|8440.9|8440|186
1736932800000|2025-01-15 09:20:00|8441.9|8440.4|8443.6|8442.1|8444.1|8443.2|8441.3|8440.3|169
1736933100000|2025-01-15 09:25:00|8443.5|8442|8440.8|8439.9|8443.6|8442.6|8440.2|8439.2|169
1736933400000|2025-01-15 09:30:00|8440.7|8439.8|8439.4|8437.9|8441.5|8440.1|8437.6|8436.7|212
1736933700000|2025-01-15 09:35:00|8439.5|8438|8442.4|8441.5|8442.9|8441.8|8439.5|8438|201
1736934000000|2025-01-15 09:40:00|8442.5|8441.6|8437.9|8436.4|8444.2|8443.3|8437.7|8436.2|189
1736934300000|2025-01-15 09:45:00|8438.3|8436.8|8437.4|8436.5|8439.7|8438.8|8436|8434.8|302
1736934600000|2025-01-15 09:50:00|8437.5|8436.6|8437.1|8436.2|8439.3|8438.4|8436.5|8435.6|199
1736934900000|2025-01-15 09:55:00|8437|8436.1|8438.4|8437.5|8438.6|8437.6|8436.9|8435.8|179
1736935200000|2025-01-15 10:00:00|8438.6|8437.7|8437.3|8435.8|8438.9|8438|8436.6|8435.1|179
1736935500000|2025-01-15 10:05:00|8437.2|8435.7|8435.2|8434.3|8438.2|8437.3|8435.1|8434.2|147
1736935800000|2025-01-15 10:10:00|8435.3|8434.4|8433.9|8433|8435.9|8435|8433.2|8432.3|184
1736936100000|2025-01-15 10:15:00|8433.8|8432.9|8432.9|8432|8435|8434.1|8432.2|8431.1|175
1736936400000|2025-01-15 10:20:00|8433.1|8432.2|8433.1|8431.6|8433.5|8432.6|8432.2|8430.9|181
1736936700000|2025-01-15 10:25:00|8433|8431.5|8430.8|8429.3|8433.1|8432|8430.1|8428.9|158
1736937000000|2025-01-15 10:30:00|8430.9|8429.4|8428.9|8427.4|8431.6|8430.2|8428.7|8427.2|204
1736937300000|2025-01-15 10:35:00|8428.6|8427.1|8427.1|8426.2|8428.7|8427.2|8426.2|8425.3|90
1736937600000|2025-01-15 10:40:00|8427.2|8426.3|8428.7|8427.8|8429.4|8428.5|8426.6|8425.7|97
1736937900000|2025-01-15 10:45:00|8429|8427.5|8431.8|8430.9|8432.6|8431.7|8427.6|8426.7|111
1736938200000|2025-01-15 10:50:00|8431.9|8431|8430.8|8429.9|8432.1|8431.2|8429.9|8429|129
1736938500000|2025-01-15 10:55:00|8430.7|8429.8|8430.4|8429.5|8431.9|8431|8430.2|8429.3|151
1736938800000|2025-01-15 11:00:00|8430.5|8429.6|8431.3|8430.4|8431.8|8430.4|8428.7|8427.8|158
1736939100000|2025-01-15 11:05:00|8431.4|8430.5|8433.3|8432.4|8433.6|8432.4|8431.4|8430.1|142
1736939400000|2025-01-15 11:10:00|8433.5|8432.6|8435.2|8434.3|8435.8|8434.9|8433.1|8432.2|135
1736939700000|2025-01-15 11:15:00|8435.3|8434.4|8433.5|8432.6|8436.2|8435|8433.4|8432.5|171
1736940000000|2025-01-15 11:20:00|8433.2|8432.3|8431.8|8430.9|8433.7|8432.6|8431.3|8430.1|181
1736940300000|2025-01-15 11:25:00|8432|8431.1|8430.5|8429|8433.1|8432.2|8430.1|8428.6|155
1736940600000|2025-01-15 11:30:00|8430.6|8429.1|8428.3|8426.8|8430.7|8429.4|8427.7|8426.8|186
1736940900000|2025-01-15 11:35:00|8428.4|8426.9|8427.4|8426.5|8429|8427.9|8426.4|8425.1|159
1736941200000|2025-01-15 11:40:00|8427.3|8426.4|8426.6|8425.7|8428|8427.1|8426.5|8425.6|139
1736941500000|2025-01-15 11:45:00|8426.5|8425.6|8428.8|8427.9|8429.3|8428.4|8426.4|8425.5|132
1736941800000|2025-01-15 11:50:00|8428.7|8427.8|8427.2|8426.3|8429.1|8428.2|8426.3|8425.4|152
1736942100000|2025-01-15 11:55:00|8427|8426.1|8427.1|8426.2|8428.2|8427.3|8425.8|8424.9|186
1736942400000|2025-01-15 12:00:00|8427.6|8426.7|8432.2|8431.3|8432.6|8431.7|8427|8426.1|175
1736942700000|2025-01-15 12:05:00|8432.3|8431.4|8432|8431.1|8434.7|8433.8|8431.5|8430.6|246
1736943000000|2025-01-15 12:10:00|8431.9|8431|8436.3|8435.4|8436.7|8435.8|8431.7|8430.8|183
1736943300000|2025-01-15 12:15:00|8436.2|8435.3|8435.6|8434.1|8437.6|8436.7|8435.1|8433.7|215
1736943600000|2025-01-15 12:20:00|8435.7|8434.2|8436|8434.5|8437.1|8436|8434.6|8433.3|191
1736943900000|2025-01-15 12:25:00|8435.7|8434.2|8436|8434.5|8437.4|8435.9|8435.5|8434.1|189
1736944200000|2025-01-15 12:30:00|8435.9|8434.4|8438|8436.5|8438.2|8436.8|8435.3|8434.3|182
1736944500000|2025-01-15 12:35:00|8438.1|8436.6|8438.3|8436.8|8438.3|8437|8436.8|8435.3|193
1736944800000|2025-01-15 12:40:00|8438.2|8436.7|8437.3|8436.4|8439.1|8438.2|8437.3|8435.9|176
1736945100000|2025-01-15 12:45:00|8437.1|8436.2|8436.6|8435.7|8438.5|8437.6|8436.3|8435.4|194
1736945400000|2025-01-15 12:50:00|8436.7|8435.8|8436.8|8435.9|8438.8|8437.9|8436.3|8435.4|160
1736945700000|2025-01-15 12:55:00|8436.7|8435.8|8433.9|8432.4|8437.2|8436.3|8433.2|8432.1|236
1736946000000|2025-01-15 13:00:00|8433.8|8432.3|8433.5|8432.6|8434.4|8433.5|8432.2|8430.7|266
1736946300000|2025-01-15 13:05:00|8433.6|8432.7|8431.5|8430.6|8433.6|8432.7|8431.2|8430|199
1736946600000|2025-01-15 13:10:00|8431.6|8430.7|8426.8|8425.3|8431.7|8430.8|8426.6|8425.1|223
1736946900000|2025-01-15 13:15:00|8426.9|8425.4|8426.8|8425.9|8430.9|8429.4|8426.8|8425.4|213
1736947200000|2025-01-15 13:20:00|8427.3|8426.4|8426.7|8425.2|8427.8|8426.9|8425.4|8424.5|324
1736947500000|2025-01-15 13:25:00|8426.9|8425.4|8425.5|8414.5|8427.8|8426.3|8423.5|8414.5|455
1736947800000|2025-01-15 13:30:00|8424.9|8413.9|8413.9|8412.4|8431.4|8426.3|8413.2|8411.5|1539
1736948100000|2025-01-15 13:35:00|8413.8|8412.3|8408.9|8407.4|8414.3|8412.8|8405.8|8404.3|1028
1736948400000|2025-01-15 13:40:00|8408.8|8407.3|8415|8413.5|8415|8413.5|8407.1|8405.6|860
1736948700000|2025-01-15 13:45:00|8414.9|8413.4|8411.2|8409.7|8418.1|8416.6|8411|8409.5|706
1736949000000|2025-01-15 13:50:00|8411.3|8409.8|8408.6|8407.1|8414.6|8413.1|8408.3|8406.8|653
1736949300000|2025-01-15 13:55:00|8408.5|8407|8412.2|8410.7|8412.8|8411.3|8407.3|8405.8|644
1736949600000|2025-01-15 14:00:00|8412.3|8410.8|8410.2|8408.7|8412.3|8410.8|8409.2|8407.7|495
1736949900000|2025-01-15 14:05:00|8410.1|8408.6|8408.1|8406.6|8411.4|8409.9|8407.3|8405.8|538
1736950200000|2025-01-15 14:10:00|8408|8406.5|8407|8405.5|8408.9|8407.4|8406.8|8405.3|467
1736950500000|2025-01-15 14:15:00|8406.7|8405.2|8406.5|8405|8410.7|8409.2|8405.6|8404.1|449
1736950800000|2025-01-15 14:20:00|8406.4|8404.9|8409|8407.5|8410.4|8408.9|8406.4|8404.9|448
1736951100000|2025-01-15 14:25:00|8408.9|8407.4|8409.1|8407.6|8412.1|8410.6|8408.7|8407.2|424
1736951400000|2025-01-15 14:30:00|8409.2|8407.7|8407.5|8406|8409.6|8408.1|8406.6|8405.1|515
1736951700000|2025-01-15 14:35:00|8407.6|8406.1|8406.9|8405.4|8409.8|8408.3|8406|8404.5|477
1736952000000|2025-01-15 14:40:00|8406.8|8405.3|8408.5|8407|8409.3|8407.8|8406|8404.5|347
1736952300000|2025-01-15 14:45:00|8408.4|8406.9|8410.2|8408.7|8410.5|8409|8407|8405.5|391
1736952600000|2025-01-15 14:50:00|8410.1|8408.6|8415.5|8414|8416.4|8414.9|8410|8408.5|652
1736952900000|2025-01-15 14:55:00|8415.6|8414.1|8419.1|8417.6|8421.5|8420|8415.3|8413.8|977
1736953200000|2025-01-15 15:00:00|8419|8417.5|8419|8417.5|8419.7|8418.2|8413.3|8411.8|633
1736953500000|2025-01-15 15:05:00|8419.1|8417.6|8415.9|8414.4|8419.4|8417.9|8415|8413.5|467
1736953800000|2025-01-15 15:10:00|8415.8|8414.3|8417|8415.5|8417|8415.5|8414.4|8412.9|392
1736954100000|2025-01-15 15:15:00|8417.1|8415.6|8414.1|8412.6|8418.6|8417.1|8414.1|8412.6|378
1736954400000|2025-01-15 15:20:00|8413.9|8412.4|8413.9|8412.4|8414.7|8413.2|8411.9|8410.4|375
1736954700000|2025-01-15 15:25:00|8413.8|8412.3|8417|8416.1|8417.1|8416.2|8413.1|8411.9|323
1736955000000|2025-01-15 15:30:00|8417.2|8416.3|8418.7|8417.8|8419.2|8417.8|8414.8|8413.3|402
1736955300000|2025-01-15 15:35:00|8418.8|8417.9|8419.2|8418.3|8420.6|8419.5|8417.4|8416.3|370
1736955600000|2025-01-15 15:40:00|8419.3|8418.4|8416.8|8415.3|8421.1|8420.2|8416.5|8415|381
1736955900000|2025-01-15 15:45:00|8417|8415.5|8411.9|8410.4|8417.5|8416.3|8411.2|8409.9|440
1736956200000|2025-01-15 15:50:00|8412.1|8410.6|8407.1|8405.6|8413.5|8412|8406|8405.1|534
1736956500000|2025-01-15 15:55:00|8407.2|8405.7|8408.1|8407.2|8408.7|8407.5|8405.3|8404.2|443
1736956800000|2025-01-15 16:00:00|8408.2|8407.3|8408.4|8406.9|8410.1|8409.2|8407.2|8405.9|366
1736957100000|2025-01-15 16:05:00|8408.5|8407|8405.7|8404.8|8408.7|8407.6|8405.3|8404.4|347
1736957400000|2025-01-15 16:10:00|8405.9|8405|8406.5|8405.6|8409.7|8408.8|8405.8|8404.6|346
1736957700000|2025-01-15 16:15:00|8406.6|8405.7|8409.2|8407.7|8410.5|8409.3|8406.5|8405|381
1736958000000|2025-01-15 16:20:00|8409.1|8407.6|8407.6|8406.7|8409.4|8407.9|8405.9|8404.9|331
1736958300000|2025-01-15 16:25:00|8407.5|8406.6|8408.4|8406.9|8409.1|8407.9|8406.9|8405.4|348
1736958600000|2025-01-15 16:30:00|8408.5|8407|8417.1|8415.6|8420.4|8418.9|8407.1|8405.6|1023
1736958900000|2025-01-15 16:35:00|8417.2|8415.7|8416.9|8415.4|8420.6|8419.1|8414.6|8413.1|558
1736959200000|2025-01-15 16:40:00|8417|8415.5|8420.2|8419.3|8420.8|8419.6|8416.5|8415|359
1736959500000|2025-01-15 16:45:00|8420.1|8419.2|8418.4|8416.9|8421.1|8419.7|8417.9|8416.4|323
1736959800000|2025-01-15 16:50:00|8418.5|8417|8419.7|8418.2|8420.1|8418.6|8416.9|8415.4|309
1736960100000|2025-01-15 16:55:00|8419.5|8418|8419.6|8418.7|8421.1|8420.2|8419.2|8417.8|291
1736960400000|2025-01-15 17:00:00|8419.7|8418.8|8421.1|8419.6|8421.2|8419.7|8418.8|8417.4|279
1736960700000|2025-01-15 17:05:00|8421|8419.5|8421.7|8420.8|8422.3|8420.9|8419.2|8418.1|325
1736961000000|2025-01-15 17:10:00|8421.6|8420.7|8421.8|8420.3|8422.2|8420.8|8420.5|8419.2|305
1736961300000|2025-01-15 17:15:00|8421.7|8420.2|8422.5|8421|8422.6|8421.4|8420.8|8419.9|248
1736961600000|2025-01-15 17:20:00|8422.4|8420.9|8422|8420.5|8422.7|8421.2|8420.6|8419.3|245
1736961900000|2025-01-15 17:25:00|8422.1|8420.6|8418.1|8416.6|8422.1|8420.6|8417.7|8416.4|289
1736962200000|2025-01-15 17:30:00|8418.2|8416.7|8418|8417.1|8419.3|8417.9|8416.9|8415.4|372
1736962500000|2025-01-15 17:35:00|8417.9|8417|8418.6|8417.7|8419.5|8418.4|8417.5|8416.6|162
1736962800000|2025-01-15 17:40:00|8418.5|8417.6|8418.9|8418|8420.5|8419.6|8418.5|8417.6|150
1736963100000|2025-01-15 17:45:00|8419|8418.1|8419.3|8418.4|8420|8419.1|8418.3|8417.4|134
1736963400000|2025-01-15 17:50:00|8419.2|8418.3|8421.3|8419.8|8421.4|8420.4|8419.2|8418.3|173
1736963700000|2025-01-15 17:55:00|8421.2|8419.7|8421.2|8420.3|8421.9|8421|8420.9|8419.5|212
1736964000000|2025-01-15 18:00:00|8421.3|8420.4|8422.3|8420.8|8422.4|8421.5|8421.1|8419.6|228
1736964300000|2025-01-15 18:05:00|8422.4|8420.9|8419.3|8418.4|8422.8|8421.9|8418.8|8417.8|278
1736964600000|2025-01-15 18:10:00|8419.2|8418.3|8419.9|8418.4|8420.7|8419.3|8419.2|8417.8|188
1736964900000|2025-01-15 18:15:00|8420.1|8418.6|8420.3|8418.8|8420.6|8419.5|8419.6|8418.5|174
1736965200000|2025-01-15 18:20:00|8420.2|8418.7|8420.1|8419.2|8420.2|8419.3|8418.9|8417.7|228
1736965500000|2025-01-15 18:25:00|8419.9|8419|8418.1|8417.2|8420|8419.1|8418.1|8417.2|139
1736965800000|2025-01-15 18:30:00|8418.2|8417.3|8417.5|8416.6|8419.9|8418.6|8417.1|8416.2|218
1736966100000|2025-01-15 18:35:00|8417.7|8416.8|8417.1|8415.6|8418.5|8417.6|8416.8|8415.3|174
1736966400000|2025-01-15 18:40:00|8417.2|8415.7|8417.9|8416.4|8418.1|8416.6|8416|8414.7|130
1736966700000|2025-01-15 18:45:00|8417.8|8416.3|8418.4|8417.5|8418.8|8417.9|8417.4|8416.3|73
1736967000000|2025-01-15 18:50:00|8418.6|8417.7|8417|8416.1|8418.6|8417.7|8416.7|8415.8|125
1736967300000|2025-01-15 18:55:00|8416.9|8416|8417.2|8415.7|8417.5|8416.3|8416.7|8415.6|61
1736967600000|2025-01-15 19:00:00|8417.3|8415.8|8417.5|8416.6|8417.5|8416.6|8416.3|8415.4|155
1736967900000|2025-01-15 19:05:00|8417.4|8416.5|8416.7|8415.2|8417.9|8417|8416.7|8415.2|133
1736968200000|2025-01-15 19:10:00|8416.8|8415.3|8416.6|8415.1|8417.2|8415.7|8415.8|8414.3|162
1736968500000|2025-01-15 19:15:00|8416.5|8415|8416.8|8415.3|8418.6|8417.3|8416.4|8414.9|169
1736968800000|2025-01-15 19:20:00|8416.9|8415.4|8416.3|8415.4|8417.4|8415.9|8416|8415|120
1736969100000|2025-01-15 19:25:00|8416.2|8415.3|8416.8|8415.3|8416.9|8416|8415.7|8414.6|163
1736969400000|2025-01-15 19:30:00|8416.9|8415.4|8417.8|8416.9|8418.1|8416.9|8416.6|8415.1|236
1736969700000|2025-01-15 19:35:00|8418|8417.1|8417.2|8416.3|8418.2|8417.3|8417.1|8415.9|135
1736970000000|2025-01-15 19:40:00|8417.1|8416.2|8417.2|8416.3|8417.8|8416.6|8416|8414.8|199
1736970300000|2025-01-15 19:45:00|8417.3|8416.4|8418|8417.1|8418.8|8417.4|8417.2|8416.3|147
1736970600000|2025-01-15 19:50:00|8418.1|8417.2|8418.7|8417.2|8418.8|8417.4|8417.6|8416.3|181
1736970900000|2025-01-15 19:55:00|8418.5|8417|8416.7|8415.2|8418.6|8417.1|8416.4|8415|250
1736971200000|2025-01-15 20:00:00|8416.6|8415.1|8415.5|8414|8416.9|8415.6|8414.6|8413.6|156
1736971500000|2025-01-15 20:05:00|8415.6|8414.1|8414.2|8413.3|8415.7|8414.4|8414.2|8413.3|123
1736971800000|2025-01-15 20:10:00|8414|8413.1|8413.3|8412.4|8414|8413.1|8412.7|8411.5|121
1736972100000|2025-01-15 20:15:00|8413.2|8412.3|8412.9|8411.4|8413.7|8412.7|8412.4|8410.9|85
1736972400000|2025-01-15 20:20:00|8412.8|8411.3|8412.2|8411.3|8412.8|8411.9|8411.5|8410.6|78
1736972700000|2025-01-15 20:25:00|8412.3|8411.4|8412.7|8411.8|8413.1|8411.9|8412.1|8411.2|86
1736973000000|2025-01-15 20:30:00|8412.9|8412|8413.4|8411.9|8413.8|8412.3|8412.6|8411.4|145
1736973300000|2025-01-15 20:35:00|8413.5|8412|8412.7|8411.2|8413.5|8412|8412.4|8410.9|139
1736973600000|2025-01-15 20:40:00|8412.8|8411.3|8412.7|8411.2|8413.7|8412.2|8411.9|8411|131
1736973900000|2025-01-15 20:45:00|8412.8|8411.3|8410.8|8409.9|8412.9|8411.5|8410.8|8409.9|107
1736974200000|2025-01-15 20:50:00|8410.7|8409.8|8410.3|8409.4|8411.2|8410.1|8409.8|8408.3|159
1736974500000|2025-01-15 20:55:00|8410.2|8409.3|8410.1|8409.2|8410.6|8409.4|8409.5|8408.6|170
1736974800000|2025-01-15 21:00:00|8410.2|8409.3|8409.7|8408.8|8412|8411.1|8409.5|8408.5|117
1736975100000|2025-01-15 21:05:00|8409.9|8409|8409.5|8408|8410|8409.1|8409|8408|79
1736975400000|2025-01-15 21:10:00|8409.6|8408.1|8408.8|8407.3|8409.6|8408.1|8408.8|8407.3|52
1736975700000|2025-01-15 21:15:00|8408.9|8407.4|8410.7|8409.2|8410.9|8409.4|8408.2|8406.7|135
1736976000000|2025-01-15 21:20:00|8410.8|8409.3|8409.4|8407.9|8410.8|8409.3|8409.3|8407.8|133
1736976300000|2025-01-15 21:25:00|8409.3|8407.8|8409.7|8408.2|8409.8|8408.3|8409.1|8407.6|83
1736976600000|2025-01-15 21:30:00|8409.6|8408.1|8410.6|8409.1|8410.7|8409.2|8409.5|8408|60
1736976900000|2025-01-15 21:35:00|8410.5|8409|8409.8|8408.3|8410.5|8409|8409.7|8408.2|54
1736977200000|2025-01-15 21:40:00|8409.9|8408.4|8409|8407.5|8409.9|8408.4|8408.4|8407.1|42
1736977500000|2025-01-15 21:45:00|8409.1|8407.6|8407|8405.5|8409.1|8407.6|8406.8|8405.3|63
1736977800000|2025-01-15 21:50:00|8407.1|8405.6|8406.2|8404.7|8407.8|8406.3|8406|8404.5|95
1736978100000|2025-01-15 21:55:00|8406.7|8404.3|8413.8|8401.9|8413.8|8404.4|8405.1|8400.8|175
1736978400000|2025-01-15 22:00:00|8413.8|8401.9|8420.9|8409|8423.4|8411.5|8413.8|8401.9|5
1736978700000|2025-01-15 22:05:00|8418.1|8406.2|8415.7|8403.8|8418.1|8406.2|8414.6|8402.7|10
1736979000000|2025-01-15 22:10:00|8415|8403.1|8414.2|8403.3|8418.6|8406.7|8414|8402.1|80
1736979300000|2025-01-15 22:15:00|8414.4|8403|8413.7|8404.8|8420.5|8408.6|8412.8|8403|180
1736979600000|2025-01-15 22:20:00|8413.8|8404.7|8413.3|8406.4|8422.4|8410.5|8412.8|8404.4|145
1736979900000|2025-01-15 22:25:00|8421.8|8409.9|8413.9|8406.7|8421.9|8410|8412.7|8405.3|74
1736980200000|2025-01-15 22:30:00|8413.7|8406.5|8411.4|8406.9|8422.8|8410.9|8411.4|8401.8|60
1736980500000|2025-01-15 22:35:00|8411.3|8406.8|8411.3|8407.1|8421.7|8409.8|8410.6|8406.6|329
1736980800000|2025-01-15 22:40:00|8411.9|8407|8410.6|8406.6|8421.7|8409.8|8410.3|8406.6|357
1736981100000|2025-01-15 22:45:00|8410.1|8406.7|8414.7|8407.5|8423.9|8412|8410|8406.3|218
1736981400000|2025-01-15 22:50:00|8411.9|8407.7|8409.3|8405.6|8416.9|8408.3|8409.1|8403.3|109
1736981700000|2025-01-15 22:55:00|8409.2|8405.5|8413.6|8408|8414.5|8408.3|8408.8|8405|74
1736982000000|2025-01-15 23:00:00|8413.7|8407.5|8411.7|8407.8|8414.2|8408.9|8410.9|8404|103
1736982300000|2025-01-15 23:05:00|8411.2|8408.2|8411.9|8409.1|8412.5|8409.7|8411.2|8408.2|87
1736982600000|2025-01-15 23:10:00|8412|8409.2|8412.2|8410.7|8412.9|8411|8411.7|8408.9|75
1736982900000|2025-01-15 23:15:00|8412|8410.5|8410.7|8409.2|8412.2|8410.7|8410.7|8409.2|46
1736983200000|2025-01-15 23:20:00|8410.9|8409.4|8411.7|8410.2|8412.1|8410.6|8410.6|8409.1|48
1736983500000|2025-01-15 23:25:00|8411.6|8410.1|8411|8409.5|8411.8|8410.3|8410.7|8409.2|45
1736983800000|2025-01-15 23:30:00|8410.9|8409.4|8410.9|8409.4|8411.2|8409.7|8410.5|8409|72
1736984100000|2025-01-15 23:35:00|8411.1|8409.6|8411.2|8409.7|8411.6|8410.1|8410.8|8409.3|44
1736984400000|2025-01-15 23:40:00|8411.1|8409.6|8410.3|8408.8|8411.3|8409.8|8410.2|8408.7|48
1736984700000|2025-01-15 23:45:00|8410.4|8408.9|8409.2|8407.7|8410.4|8408.9|8409|8407.5|44
1736985000000|2025-01-15 23:50:00|8409.3|8407.8|8409.1|8407.6|8409.6|8408.1|8408.9|8407.4|55
1736985300000|2025-01-15 23:55:00|8408.7|8407.8|8410.2|8408.7|8410.3|8409.1|8408.7|8407.6|73
1736985600000|2025-01-16 00:00:00|8410.1|8408.6|8411.3|8409.8|8411.7|8410.2|8409.5|8408|113
1736985900000|2025-01-16 00:05:00|8411|8409.5|8409.8|8408.3|8411|8409.5|8409.8|8408.3|74
1736986200000|2025-01-16 00:10:00|8409.7|8408.2|8410.3|8408.8|8410.8|8409.5|8409.7|8408.2|84
1736986500000|2025-01-16 00:15:00|8410.7|8409.2|8410.2|8408.7|8410.7|8409.3|8409.6|8408.1|67
1736986800000|2025-01-16 00:20:00|8410.3|8408.8|8410.1|8409.2|8410.7|8409.7|8409.5|8408|85
1736987100000|2025-01-16 00:25:00|8410.4|8408.9|8412.4|8410.9|8412.8|8411.3|8410.4|8408.9|69
1736987400000|2025-01-16 00:30:00|8411.8|8410.3|8411.2|8409.7|8412.8|8411.3|8410.9|8409.4|257
1736987700000|2025-01-16 00:35:00|8411.1|8409.6|8411.7|8410.2|8411.7|8410.2|8409.7|8408.3|187
1736988000000|2025-01-16 00:40:00|8411.8|8410.3|8411|8409.5|8412.2|8410.7|8410.6|8409.1|138
1736988300000|2025-01-16 00:45:00|8411.1|8409.6|8410.6|8409.1|8411.4|8409.9|8408.7|8407.2|191
1736988600000|2025-01-16 00:50:00|8410.7|8409.2|8412|8410.5|8412.4|8410.9|8409.4|8408|303
1736988900000|2025-01-16 00:55:00|8412.1|8410.6|8411.1|8409.6|8412.5|8411|8410|8408.9|208
1736989200000|2025-01-16 01:00:00|8411|8409.5|8411.2|8409.7|8411.8|8410.6|8410.7|8409.2|264
1736989500000|2025-01-16 01:05:00|8411.1|8409.6|8411.1|8409.6|8411.8|8410.3|8410.4|8408.9|183
1736989800000|2025-01-16 01:10:00|8410.9|8410|8412.8|8411.3|8413.3|8411.8|8410.9|8409.8|195
1736990100000|2025-01-16 01:15:00|8412.5|8411.6|8412.9|8411.4|8413.5|8412.3|8411.7|8410.4|197
1736990400000|2025-01-16 01:20:00|8413|8411.5|8414.8|8413.3|8415.4|8414.1|8412.7|8411.2|171
1736990700000|2025-01-16 01:25:00|8414.7|8413.2|8414.9|8413.4|8415.2|8414|8413.4|8412.2|218
1736991000000|2025-01-16 01:30:00|8415.1|8413.6|8415.5|8414|8416.3|8415.1|8414.7|8413.3|237
1736991300000|2025-01-16 01:35:00|8415.4|8413.9|8416.1|8415.2|8416.3|8415.2|8415.1|8413.6|186
1736991600000|2025-01-16 01:40:00|8416|8415.1|8415.3|8413.8|8416.5|8415.4|8414.5|8413.3|179
1736991900000|2025-01-16 01:45:00|8415.1|8414.2|8415.5|8414|8416|8415|8415.1|8413.7|198
1736992200000|2025-01-16 01:50:00|8415.2|8413.7|8415|8413.5|8416.5|8415.2|8414.5|8413|191
1736992500000|2025-01-16 01:55:00|8414.9|8413.4|8414.4|8413.5|8415.9|8414.6|8413.8|8412.6|213
1736992800000|2025-01-16 02:00:00|8414.5|8413.6|8415.4|8414.5|8416.3|8414.8|8413.9|8412.6|327
1736993100000|2025-01-16 02:05:00|8415.7|8414.2|8415.7|8414.8|8416.8|8415.6|8415.3|8414|244
1736993400000|2025-01-16 02:10:00|8416|8414.5|8416.2|8414.7|8416.5|8415.4|8415|8413.6|208
1736993700000|2025-01-16 02:15:00|8416.1|8414.6|8416.1|8414.6|8416.1|8415|8414.9|8413.7|192
1736994000000|2025-01-16 02:20:00|8416|8414.5|8416.1|8414.6|8417.8|8416.7|8415.7|8414.5|201
1736994300000|2025-01-16 02:25:00|8416|8415.1|8416.1|8414.6|8416.7|8415.4|8415|8413.8|172
1736994600000|2025-01-16 02:30:00|8416|8414.5|8415.4|8414.5|8416.8|8415.4|8415.3|8414.1|168
1736994900000|2025-01-16 02:35:00|8415.6|8414.1|8415|8414.1|8415.7|8414.6|8414.6|8413.4|172
1736995200000|2025-01-16 02:40:00|8414.9|8414|8416.1|8414.6|8416.8|8415.4|8414.9|8413.6|136
1736995500000|2025-01-16 02:45:00|8415.8|8414.9|8415.7|8414.8|8416.3|8415.3|8415.4|8414.3|118
1736995800000|2025-01-16 02:50:00|8415.9|8415|8417.5|8416|8417.8|8416.6|8415.6|8414.4|142
1736996100000|2025-01-16 02:55:00|8417|8416.1|8416.9|8415.4|8417.1|8416.1|8416|8414.8|141
1736996400000|2025-01-16 03:00:00|8416.6|8415.7|8415.6|8414.1|8417.6|8416.3|8415.4|8414.1|167
1736996700000|2025-01-16 03:05:00|8415.5|8414|8415.2|8413.7|8416.2|8414.8|8414.6|8413.3|132
1736997000000|2025-01-16 03:10:00|8415.4|8413.9|8415.2|8414.3|8416.2|8414.7|8415.1|8413.8|156
1736997300000|2025-01-16 03:15:00|8415.5|8414|8416|8414.5|8416|8414.9|8414.9|8413.7|149
1736997600000|2025-01-16 03:20:00|8416.1|8414.6|8415|8414.1|8416.3|8415.3|8414.6|8413.3|110
1736997900000|2025-01-16 03:25:00|8415.1|8414.2|8414.8|8413.9|8415.4|8414.3|8414.5|8413.5|102
1736998200000|2025-01-16 03:30:00|8414.9|8414|8414|8413.1|8415|8414.1|8413.6|8412.4|98
1736998500000|2025-01-16 03:35:00|8414.2|8413.3|8414|8412.5|8414.4|8413.3|8413.3|8412.1|85
1736998800000|2025-01-16 03:40:00|8413.9|8412.4|8414.1|8412.6|8415|8413.7|8413.6|8412.4|106
1736999100000|2025-01-16 03:45:00|8414|8413.1|8415.3|8414.4|8416.1|8415|8413.8|8412.5|90
1736999400000|2025-01-16 03:50:00|8415.2|8414.3|8415.5|8414.6|8416.5|8415.2|8415.2|8414.3|55
1736999700000|2025-01-16 03:55:00|8415.4|8414.5|8416.1|8415.2|8416.5|8415.5|8415.4|8414.3|106
1737000000000|2025-01-16 04:00:00|8416.3|8415.4|8416.6|8415.7|8417.1|8416|8415.7|8414.6|113
1737000300000|2025-01-16 04:05:00|8416.5|8415.6|8417.1|8416.2|8417.6|8416.5|8416.5|8415.4|81
1737000600000|2025-01-16 04:10:00|8417.4|8415.9|8418.1|8416.6|8418.2|8416.8|8417|8415.8|64
1737000900000|2025-01-16 04:15:00|8418.2|8416.7|8418.1|8417.2|8418.8|8417.8|8417.9|8416.7|87
1737001200000|2025-01-16 04:20:00|8418.2|8417.3|8418.5|8417.6|8419.1|8418|8418.1|8416.9|65
1737001500000|2025-01-16 04:25:00|8418.6|8417.7|8420.1|8418.6|8420.1|8419|8418.5|8417.4|79
1737001800000|2025-01-16 04:30:00|8419.9|8419|8421.4|8419.9|8421.6|8420.4|8419.9|8418.6|88
1737002100000|2025-01-16 04:35:00|8421|8420.1|8420|8418.5|8421.6|8420.3|8419.8|8418.4|88
1737002400000|2025-01-16 04:40:00|8419.6|8418.7|8420.3|8418.8|8420.3|8419|8419.2|8417.8|82
1737002700000|2025-01-16 04:45:00|8419.9|8419|8420.3|8419.4|8421.1|8419.9|8419.8|8418.8|104
1737003000000|2025-01-16 04:50:00|8420.4|8418.9|8420.9|8419.4|8421|8419.8|8419.7|8418.5|70
1737003300000|2025-01-16 04:55:00|8420.8|8419.3|8420.1|8419.2|8421.2|8420|8420|8418.8|78
1737003600000|2025-01-16 05:00:00|8420.3|8418.8|8419.3|8418.4|8420.3|8419.2|8419.2|8418|74
1737003900000|2025-01-16 05:05:00|8419.6|8418.1|8420|8418.5|8420.4|8419.2|8419.2|8418|89
1737004200000|2025-01-16 05:10:00|8419.9|8418.4|8419.8|8418.9|8420.6|8419.3|8419.4|8418.2|81
1737004500000|2025-01-16 05:15:00|8419.9|8419|8422|8420.5|8422.1|8421|8419.9|8418.8|76
1737004800000|2025-01-16 05:20:00|8422.1|8420.6|8421.8|8420.3|8422.2|8420.9|8421.3|8420.1|111
1737005100000|2025-01-16 05:25:00|8421.5|8420.6|8421.5|8420.6|8422.1|8420.8|8421.2|8420|87
1737005400000|2025-01-16 05:30:00|8421.7|8420.2|8421|8419.5|8422.2|8421.2|8420.9|8419.5|95
1737005700000|2025-01-16 05:35:00|8421.1|8419.6|8422.6|8421.1|8422.6|8421.5|8421.1|8419.6|119
1737006000000|2025-01-16 05:40:00|8422.5|8421|8421.8|8420.9|8422.6|8421.4|8421.6|8420.4|91
1737006300000|2025-01-16 05:45:00|8422.1|8420.6|8421.9|8421|8422.8|8421.6|8421.6|8420.4|91
1737006600000|2025-01-16 05:50:00|8422.1|8420.6|8423.4|8422.5|8423.7|8422.6|8421.1|8420.2|86
1737006900000|2025-01-16 05:55:00|8423.5|8422.6|8422.4|8421.5|8423.7|8422.8|8421.9|8420.7|100
1737007200000|2025-01-16 06:00:00|8422.5|8421.6|8421.9|8421|8423.1|8422|8421.4|8420.2|103
1737007500000|2025-01-16 06:05:00|8422.1|8420.6|8422.5|8421.6|8422.8|8421.6|8421.7|8420.5|106
1737007800000|2025-01-16 06:10:00|8422.6|8421.7|8421.8|8420.9|8422.7|8421.7|8421|8419.9|139
1737008100000|2025-01-16 06:15:00|8421.9|8421|8421.7|8420.2|8422.1|8421|8421|8419.7|117
1737008400000|2025-01-16 06:20:00|8421.6|8420.1|8419.9|8419|8421.6|8420.7|8419.9|8418.9|191
1737008700000|2025-01-16 06:25:00|8420.1|8419.2|8421.1|8419.6|8421.6|8420.1|8419.1|8418|139
1737009000000|2025-01-16 06:30:00|8421.2|8419.7|8421.1|8419.6|8421.5|8420|8420.2|8418.9|173
1737009300000|2025-01-16 06:35:00|8421|8419.5|8420.4|8419.5|8421.4|8419.9|8419.8|8418.6|116
1737009600000|2025-01-16 06:40:00|8420.5|8419.6|8420.9|8419.4|8421|8419.8|8420|8418.8|105
1737009900000|2025-01-16 06:45:00|8420.5|8419.6|8419.8|8418.9|8420.7|8419.6|8419.4|8418.3|108
1737010200000|2025-01-16 06:50:00|8419.7|8418.8|8420.4|8418.9|8420.8|8419.6|8418.9|8417.7|103
1737010500000|2025-01-16 06:55:00|8420.2|8419.3|8421.9|8417.9|8422.2|8420.7|8419.8|8417.8|156
1737010800000|2025-01-16 07:00:00|8421.4|8417.8|8428.8|8427.3|8432.9|8431.4|8421.4|8415.8|403
1737011100000|2025-01-16 07:05:00|8428.9|8427.4|8436.3|8434.8|8437.3|8435.8|8428.1|8426.6|366
1737011400000|2025-01-16 07:10:00|8436.2|8434.7|8431.5|8430|8438.7|8437.5|8430.3|8428.8|367
1737011700000|2025-01-16 07:15:00|8431.4|8429.9|8431.1|8429.6|8434.4|8432.9|8430.3|8428.8|331
1737012000000|2025-01-16 07:20:00|8431|8429.5|8429.2|8427.7|8432.6|8431.1|8429.2|8427.7|224
1737012300000|2025-01-16 07:25:00|8429.1|8427.6|8430.4|8428.9|8430.6|8429.1|8428.8|8427.3|257
1737012600000|2025-01-16 07:30:00|8430.3|8428.8|8430.1|8428.6|8431.6|8430.1|8428.4|8427.1|256
1737012900000|2025-01-16 07:35:00|8430.2|8428.7|8426.3|8424.8|8430.2|8429.1|8425.4|8423.9|247
1737013200000|2025-01-16 07:40:00|8426.4|8424.9|8425.5|8424|8428.1|8426.6|8425.1|8423.8|228
1737013500000|2025-01-16 07:45:00|8425.1|8424.2|8428.9|8427.4|8428.9|8427.7|8425.1|8423.9|219
1737013800000|2025-01-16 07:50:00|8428.6|8427.7|8428.6|8427.7|8429.6|8428.4|8428.3|8427|143
1737014100000|2025-01-16 07:55:00|8428.9|8427.4|8428|8427.1|8429.5|8428.5|8427|8425.9|235
1737014400000|2025-01-16 08:00:00|8428.1|8427.2|8427.7|8426.2|8429.5|8428.3|8426.7|8425.2|347
1737014700000|2025-01-16 08:05:00|8427.8|8426.3|8429.6|8428.1|8430.2|8429.1|8426.7|8425.2|286
1737015000000|2025-01-16 08:10:00|8429.7|8428.2|8433.7|8432.8|8434.5|8433.6|8429.2|8428.2|288
1737015300000|2025-01-16 08:15:00|8433.8|8432.9|8435.8|8434.3|8436.3|8435|8432.9|8431.7|384
1737015600000|2025-01-16 08:20:00|8435.5|8434.6|8435.6|8434.1|8436.3|8435|8434|8432.5|309
1737015900000|2025-01-16 08:25:00|8435.5|8434|8435|8434.1|8437.3|8436.4|8434.6|8433.5|258
1737016200000|2025-01-16 08:30:00|8435.1|8434.2|8436.3|8435.4|8437.3|8436.1|8434.9|8433.6|320
1737016500000|2025-01-16 08:35:00|8436.2|8435.3|8433.8|8432.3|8436.8|8435.3|8433.6|8432.1|237
1737016800000|2025-01-16 08:40:00|8433.9|8432.4|8436.3|8435.4|8436.5|8435.6|8433.5|8432.4|256
1737017100000|2025-01-16 08:45:00|8436.5|8435|8435.4|8434.5|8436.8|8435.7|8435.2|8433.9|260
1737017400000|2025-01-16 08:50:00|8435.7|8434.2|8435.4|8433.9|8436.8|8435.5|8434.9|8433.6|249
1737017700000|2025-01-16 08:55:00|8435.2|8433.7|8436.1|8435.2|8436.6|8435.6|8434.1|8433.1|198
1737018000000|2025-01-16 09:00:00|8436|8435.1|8435.9|8435|8437.1|8435.9|8435.4|8434.3|257
1737018300000|2025-01-16 09:05:00|8435.8|8434.9|8433|8432.1|8436.2|8435|8432.5|8431.4|226
1737018600000|2025-01-16 09:10:00|8432.9|8431.5|8432.6|8431.1|8434.3|8432.8|8431.6|8430.7|232
1737018900000|2025-01-16 09:15:00|8432.7|8431.2|8434.1|8433.2|8435|8433.9|8432.1|8431|194
1737019200000|2025-01-16 09:20:00|8434|8433.1|8435.8|8434.9|8435.9|8435|8433.6|8432.7|153
1737019500000|2025-01-16 09:25:00|8436.1|8435.2|8437.2|8436.3|8437.6|8436.7|8436.1|8435.2|166
1737019800000|2025-01-16 09:30:00|8437.3|8436.4|8436.4|8435.5|8438.4|8437.5|8435.8|8434.9|213
1737020100000|2025-01-16 09:35:00|8436.6|8435.7|8435.5|8434.6|8437.2|8436.2|8435.1|8434|189
1737020400000|2025-01-16 09:40:00|8435.3|8434.4|8434.4|8433.5|8437.9|8436.9|8434.4|8433.3|261
1737020700000|2025-01-16 09:45:00|8434.2|8433.3|8431.7|8430.8|8434.2|8433.3|8430.4|8429.1|296
1737021000000|2025-01-16 09:50:00|8431.5|8430.6|8431.2|8430.3|8432.2|8431.3|8429|8428.1|229
1737021300000|2025-01-16 09:55:00|8431.3|8430.4|8433.4|8432.5|8434.1|8433.1|8430.9|8429.8|261
1737021600000|2025-01-16 10:00:00|8433.5|8432.6|8432.3|8431.4|8433.7|8432.8|8430.8|8429.9|167
1737021900000|2025-01-16 10:05:00|8432.4|8431.5|8432.9|8432|8435|8433.8|8432.4|8431.3|161
1737022200000|2025-01-16 10:10:00|8433|8432.1|8431.1|8430.2|8434.5|8433.4|8430.7|8429.8|228
1737022500000|2025-01-16 10:15:00|8431.2|8430.3|8434.3|8433.4|8435.5|8434.2|8430.6|8429.7|215
1737022800000|2025-01-16 10:20:00|8434.6|8433.1|8433.9|8433|8434.7|8433.7|8432.4|8431.2|225
1737023100000|2025-01-16 10:25:00|8433.8|8432.9|8433.1|8431.6|8434.7|8433.5|8432.4|8431.2|251
1737023400000|2025-01-16 10:30:00|8432.7|8431.8|8432.7|8431.8|8433.7|8432.6|8432.2|8430.9|203
1737023700000|2025-01-16 10:35:00|8433|8431.5|8431.7|8430.8|8433.9|8432.8|8431.1|8430|167
1737024000000|2025-01-16 10:40:00|8431.6|8430.7|8431.7|8430.8|8433.4|8432.2|8431.5|8430.5|193
1737024300000|2025-01-16 10:45:00|8431.8|8430.9|8430.4|8429.5|8432|8431|8429.7|8428.8|150
1737024600000|2025-01-16 10:50:00|8430.5|8429.6|8430.2|8429.3|8431.3|8430.4|8428.4|8427.3|159
1737024900000|2025-01-16 10:55:00|8430.1|8429.2|8429.6|8428.7|8430.9|8430|8429.4|8428.5|161
1737025200000|2025-01-16 11:00:00|8429.5|8428.6|8428.7|8427.2|8430|8429.1|8428.4|8427.2|185
1737025500000|2025-01-16 11:05:00|8428.3|8427.4|8429.6|8428.7|8430.3|8429.2|8428.2|8427.2|185
1737025800000|2025-01-16 11:10:00|8429.9|8428.4|8427.6|8426.1|8431.6|8430.5|8427.1|8425.8|201
1737026100000|2025-01-16 11:15:00|8427.5|8426|8429.6|8428.7|8429.6|8428.7|8426.9|8425.9|142
1737026400000|2025-01-16 11:20:00|8429.8|8428.9|8429.5|8428.6|8431.2|8430.3|8429.4|8428.3|147
1737026700000|2025-01-16 11:25:00|8429.6|8428.7|8429.2|8428.3|8430.4|8429.4|8428.9|8427.7|153
1737027000000|2025-01-16 11:30:00|8429.1|8428.2|8429|8428.1|8429.4|8428.5|8427.4|8426.3|190
1737027300000|2025-01-16 11:35:00|8428.9|8428|8428.3|8427.4|8430.4|8429.4|8428|8426.9|193
1737027600000|2025-01-16 11:40:00|8427.9|8427|8428.5|8427.6|8429.5|8428.4|8427.9|8426.9|140
1737027900000|2025-01-16 11:45:00|8428.3|8427.4|8427|8426.1|8428.6|8427.6|8426.6|8425.7|134
1737028200000|2025-01-16 11:50:00|8426.9|8426|8427.6|8426.7|8428.4|8427.4|8426.5|8425.5|125
1737028500000|2025-01-16 11:55:00|8427.7|8426.8|8428.6|8427.1|8430.3|8429.3|8427.5|8426.6|205
1737028800000|2025-01-16 12:00:00|8428.3|8427.4|8425.1|8424.2|8428.8|8427.9|8425|8424.1|142
1737029100000|2025-01-16 12:05:00|8424.7|8423.8|8426.9|8426|8428.8|8427.6|8424.7|8423.8|263
1737029400000|2025-01-16 12:10:00|8427.1|8426.2|8423.6|8422.7|8427.3|8426.4|8423.6|8422.7|223
1737029700000|2025-01-16 12:15:00|8423.7|8422.8|8423.5|8422.6|8424.6|8423.7|8422.3|8421.2|260
1737030000000|2025-01-16 12:20:00|8423.6|8422.7|8423.9|8423|8425.6|8424.7|8423.1|8422|263
1737030300000|2025-01-16 12:25:00|8423.8|8422.9|8419.8|8418.9|8423.9|8423|8419.8|8418.9|271
1737030600000|2025-01-16 12:30:00|8419.7|8418.8|8420.3|8419.4|8422.2|8421.3|8418.8|8417.3|313
1737030900000|2025-01-16 12:35:00|8420.1|8419.2|8417.6|8416.7|8421.1|8420.2|8417.3|8416.4|309
1737031200000|2025-01-16 12:40:00|8417.4|8416.5|8419.5|8418.6|8420.7|8419.8|8416.9|8416|377
1737031500000|2025-01-16 12:45:00|8419.6|8418.7|8422.2|8421.3|8423.8|8422.8|8418.5|8417.6|330
1737031800000|2025-01-16 12:50:00|8422.3|8421.4|8423.1|8422.2|8423.3|8422.4|8422|8421.1|226
1737032100000|2025-01-16 12:55:00|8423.2|8422.3|8421.9|8421|8424.5|8423.6|8421.8|8420.9|307
1737032400000|2025-01-16 13:00:00|8421.6|8420.7|8425.2|8424.3|8425.3|8424.4|8420.9|8419.7|281
1737032700000|2025-01-16 13:05:00|8425.3|8424.4|8426.4|8425.5|8426.4|8425.5|8423.8|8422.9|286
1737033000000|2025-01-16 13:10:00|8426.1|8425.2|8424.3|8423.4|8429.5|8428.4|8422.9|8421.7|287
1737033300000|2025-01-16 13:15:00|8424.6|8423.1|8423.3|8422.4|8424.6|8423.7|8420|8419|434
1737033600000|2025-01-16 13:20:00|8423.4|8422.5|8423.4|8422.5|8426.4|8425.5|8422.5|8421.6|340
1737033900000|2025-01-16 13:25:00|8423.5|8422.6|8431.4|8421.5|8431.4|8428.1|8423.2|8421.5|391
1737034200000|2025-01-16 13:30:00|8430.1|8419.1|8426.5|8425|8433.9|8430.2|8424.3|8419.1|869
1737034500000|2025-01-16 13:35:00|8426.6|8425.1|8430.2|8429.3|8430.3|8429.4|8426.5|8425|558
1737034800000|2025-01-16 13:40:00|8430.1|8429.2|8431.3|8430.4|8431.5|8430.5|8429|8427.6|537
1737035100000|2025-01-16 13:45:00|8431.4|8430.5|8432.4|8431.5|8432.6|8431.5|8429.7|8428.8|417
1737035400000|2025-01-16 13:50:00|8432.3|8431.4|8431.8|8430.9|8433.8|8432.7|8430.8|8429.9|419
1737035700000|2025-01-16 13:55:00|8431.5|8430.6|8429.9|8429|8432.8|8431.9|8429.8|8428.9|362
1737036000000|2025-01-16 14:00:00|8429.6|8428.7|8428.6|8427.7|8429.6|8428.7|8426.8|8425.7|407
1737036300000|2025-01-16 14:05:00|8428.7|8427.8|8432.3|8431.4|8432.9|8432|8428.7|8427.8|352
1737036600000|2025-01-16 14:10:00|8432.1|8431.2|8431|8430.1|8432.9|8432|8430.9|8429.9|378
1737036900000|2025-01-16 14:15:00|8430.9|8430|8429.3|8428.4|8431.9|8431|8428.8|8427.8|265
1737037200000|2025-01-16 14:20:00|8429.9|8428.8|8429.7|8428.8|8431.4|8430.5|8429.1|8428.2|236
1737037500000|2025-01-16 14:25:00|8430.1|8428.6|8432.2|8431.3|8432.4|8431.5|8429.4|8428.5|337
1737037800000|2025-01-16 14:30:00|8431.9|8431|8432.2|8431.3|8433.8|8432.8|8431.7|8430.8|444
1737038100000|2025-01-16 14:35:00|8432.3|8431.4|8430.4|8429.5|8432.3|8431.4|8428.6|8427.6|362
1737038400000|2025-01-16 14:40:00|8430.3|8429.4|8429.3|8428.4|8431.4|8430.4|8428.8|8427.5|392
1737038700000|2025-01-16 14:45:00|8428.7|8427.8|8432.9|8432|8433.3|8432.1|8428.5|8427.3|481
1737039000000|2025-01-16 14:50:00|8432.8|8431.9|8428.3|8427.4|8434.2|8433.3|8428.2|8427.3|446
1737039300000|2025-01-16 14:55:00|8428.4|8427.5|8427.7|8426.8|8428.6|8427.7|8426.1|8425.2|364
1737039600000|2025-01-16 15:00:00|8427.6|8426.7|8430.4|8429.5|8430.4|8429.5|8427.4|8426.5|353
1737039900000|2025-01-16 15:05:00|8430.3|8429.4|8430.5|8429|8431.3|8430.1|8427.5|8424.4|938
1737040200000|2025-01-16 15:10:00|8430.7|8429.2|8433.5|8432|8434.1|8432.6|8430.4|8428.9|797
1737040500000|2025-01-16 15:15:00|8433.4|8431.9|8427.6|8426.7|8433.8|8432.6|8426.9|8425.9|615
1737040800000|2025-01-16 15:20:00|8427.5|8426.6|8427.2|8426.3|8429.3|8428.4|8425.3|8424.4|571
1737041100000|2025-01-16 15:25:00|8427.1|8426.2|8425.8|8424.9|8428.1|8427.2|8425.5|8424.6|413
1737041400000|2025-01-16 15:30:00|8425.6|8424.7|8425.1|8424.2|8427.3|8426.4|8423.6|8422.7|481
1737041700000|2025-01-16 15:35:00|8425.4|8423.9|8422.4|8421.5|8426.8|8425.8|8422.1|8421.2|417
1737042000000|2025-01-16 15:40:00|8422.5|8421.6|8419.5|8418|8422.7|8421.8|8419.1|8417.9|512
1737042300000|2025-01-16 15:45:00|8419.4|8418.5|8418.2|8417.3|8422.2|8421|8416.7|8415.8|604
1737042600000|2025-01-16 15:50:00|8418.1|8417.2|8420.5|8419.6|8420.8|8419.9|8417.2|8416|536
1737042900000|2025-01-16 15:55:00|8420.6|8419.7|8420.2|8419.3|8421.6|8420.7|8419|8418.1|572
1737043200000|2025-01-16 16:00:00|8420.1|8419.2|8420.1|8419.2|8421.1|8420.2|8418.3|8417.4|540
1737043500000|2025-01-16 16:05:00|8420|8419.1|8420.2|8419.3|8423|8422.1|8419.8|8418.5|523
1737043800000|2025-01-16 16:10:00|8420.1|8419.2|8420.2|8419.3|8422|8420.8|8419.2|8418.3|634
1737044100000|2025-01-16 16:15:00|8420.1|8419.2|8420.2|8418.7|8421.6|8420.4|8417.8|8416.9|670
1737044400000|2025-01-16 16:20:00|8420.3|8418.8|8420.2|8419.3|8420.8|8419.9|8417.2|8415.8|496
1737044700000|2025-01-16 16:25:00|8420.3|8419.4|8419.2|8418.3|8421.4|8420.5|8418.6|8417.7|373
1737045000000|2025-01-16 16:30:00|8419.1|8418.2|8420.6|8419.7|8421.1|8420.1|8418.5|8417.6|372
1737045300000|2025-01-16 16:35:00|8420.8|8419.9|8418.3|8417.4|8421.3|8420.2|8417.7|8416.8|362
1737045600000|2025-01-16 16:40:00|8418.2|8417.3|8417.8|8416.9|8418.8|8417.9|8416.9|8416|335
1737045900000|2025-01-16 16:45:00|8417.7|8416.8|8418.9|8418|8419.1|8418.2|8416.7|8415.8|291
1737046200000|2025-01-16 16:50:00|8418.8|8417.9|8417.4|8416.5|8419.4|8418.4|8415.1|8414.2|344
1737046500000|2025-01-16 16:55:00|8417.3|8416.4|8415.9|8414.4|8417.9|8417|8415.8|8414.4|297
1737046800000|2025-01-16 17:00:00|8415.8|8414.3|8414.9|8414|8416.2|8414.9|8412.9|8411.7|331
1737047100000|2025-01-16 17:05:00|8415|8414.1|8413|8412.1|8415.3|8414.2|8412.5|8411.6|258
1737047400000|2025-01-16 17:10:00|8412.9|8412|8411.7|8410.8|8413.2|8412.3|8411.4|8410.5|285
1737047700000|2025-01-16 17:15:00|8411.6|8410.7|8412.6|8411.7|8414.9|8414|8411.5|8410.6|486
1737048000000|2025-01-16 17:20:00|8412.5|8411.6|8412.6|8411.7|8413.9|8413|8412.1|8411.1|314
1737048300000|2025-01-16 17:25:00|8412.7|8411.8|8415.4|8414.5|8415.4|8414.5|8411.8|8410.9|246
1737048600000|2025-01-16 17:30:00|8415.3|8414.4|8415.1|8414.2|8416.1|8415.2|8414.4|8413.5|199
1737048900000|2025-01-16 17:35:00|8415.2|8414.3|8415.4|8414.5|8415.6|8414.7|8414.1|8413.2|170
1737049200000|2025-01-16 17:40:00|8415.5|8414.6|8413.6|8412.7|8415.7|8414.8|8413.5|8412.6|175
1737049500000|2025-01-16 17:45:00|8413.8|8412.9|8413.5|8412.6|8415.8|8414.7|8413.5|8412.6|219
1737049800000|2025-01-16 17:50:00|8413.4|8412.5|8414.8|8413.9|8415.5|8414.3|8413|8412.1|249
1737050100000|2025-01-16 17:55:00|8414.6|8413.7|8414.8|8413.9|8415.4|8414.4|8414.2|8413.3|139
1737050400000|2025-01-16 18:00:00|8414.9|8414|8417.5|8416.6|8417.7|8416.8|8414.9|8414|213
1737050700000|2025-01-16 18:05:00|8417.6|8416.7|8415.7|8414.8|8418.2|8417|8415.7|8414.8|208
1737051000000|2025-01-16 18:10:00|8415.8|8414.9|8414.9|8414|8416|8415.1|8414.7|8413.8|156
1737051300000|2025-01-16 18:15:00|8414.8|8413.9|8414|8413.1|8414.8|8413.9|8413.1|8412.2|140
1737051600000|2025-01-16 18:20:00|8413.9|8413|8414.6|8413.7|8415.3|8413.9|8413.6|8412.4|123
1737051900000|2025-01-16 18:25:00|8414.5|8413.6|8413.8|8412.9|8415.2|8414.2|8413.6|8412.7|185
1737052200000|2025-01-16 18:30:00|8413.7|8412.8|8417.1|8415.6|8417.2|8416.1|8413.7|8412.8|251
1737052500000|2025-01-16 18:35:00|8417|8415.5|8418.3|8417.4|8418.3|8417.4|8416.5|8415.5|218
1737052800000|2025-01-16 18:40:00|8418.2|8417.3|8419|8418.1|8419.2|8418.3|8417.4|8416.5|173
1737053100000|2025-01-16 18:45:00|8418.9|8418|8420.5|8419.6|8421.4|8420.5|8418.8|8417.9|194
1737053400000|2025-01-16 18:50:00|8420.6|8419.7|8420.1|8419.2|8421|8420.1|8419.5|8418.6|192
1737053700000|2025-01-16 18:55:00|8420|8419.1|8420.9|8420|8422.3|8421.4|8419.5|8418.6|246
1737054000000|2025-01-16 19:00:00|8421|8420.1|8421.3|8420.4|8421.8|8420.9|8420.8|8419.7|230
1737054300000|2025-01-16 19:05:00|8421.2|8420.3|8421|8420.1|8422.1|8421.2|8420.8|8419.7|179
1737054600000|2025-01-16 19:10:00|8421.1|8420.2|8421.8|8420.9|8422.2|8421.3|8420.8|8419.9|146
1737054900000|2025-01-16 19:15:00|8421.9|8421|8421.5|8420.6|8422.4|8421.5|8421|8420|164
1737055200000|2025-01-16 19:20:00|8421.4|8420.5|8420.1|8419.2|8421.9|8421|8419.9|8419|196
1737055500000|2025-01-16 19:25:00|8420.2|8419.3|8419.7|8418.8|8420.6|8419.5|8419.3|8418.4|162
1737055800000|2025-01-16 19:30:00|8419.8|8418.9|8420.5|8419.6|8421.2|8420.3|8419.5|8418.6|155
1737056100000|2025-01-16 19:35:00|8420.1|8419.2|8419.5|8418.6|8420.8|8419.9|8419.3|8418.4|129
1737056400000|2025-01-16 19:40:00|8419.6|8418.7|8420.3|8419.4|8421.1|8420.1|8419.2|8418.3|126
1737056700000|2025-01-16 19:45:00|8420.2|8419.3|8419.6|8418.7|8420.4|8419.5|8419.2|8418.3|97
1737057000000|2025-01-16 19:50:00|8419.7|8418.8|8419.6|8418.7|8420.7|8419.5|8418.7|8417.8|158
1737057300000|2025-01-16 19:55:00|8419.5|8418.6|8420.2|8419.3|8421|8420|8418.9|8417.8|190
1737057600000|2025-01-16 20:00:00|8420.6|8419.7|8422.4|8421.5|8422.7|8421.7|8419.9|8419|204
1737057900000|2025-01-16 20:05:00|8422.6|8421.7|8421.3|8420.4|8422.6|8421.7|8421.1|8420.2|146
1737058200000|2025-01-16 20:10:00|8421.2|8420.3|8422.1|8420.6|8422.1|8420.9|8421.1|8420.2|105
1737058500000|2025-01-16 20:15:00|8421.7|8420.8|8421.6|8420.7|8422.2|8421.1|8421.1|8420.1|84
1737058800000|2025-01-16 20:20:00|8421.7|8420.8|8421.8|8420.9|8422.4|8421.4|8421.3|8420.3|85
1737059100000|2025-01-16 20:25:00|8421.9|8421|8421.7|8420.8|8422.4|8421.5|8421.4|8420.5|106
1737059400000|2025-01-16 20:30:00|8421.8|8420.9|8421.8|8420.9|8422|8421.1|8420.4|8419.5|134
1737059700000|2025-01-16 20:35:00|8421.7|8420.8|8421|8420.1|8422|8421|8420.9|8420|75
1737060000000|2025-01-16 20:40:00|8420.9|8420|8420.8|8419.9|8421.1|8420.2|8420.5|8419.6|99
1737060300000|2025-01-16 20:45:00|8420.9|8420|8421.1|8420.2|8421.5|8420.6|8420.4|8419.5|103
1737060600000|2025-01-16 20:50:00|8421.2|8420.3|8421.3|8420.4|8421.6|8420.7|8420.8|8419.9|69
1737060900000|2025-01-16 20:55:00|8421.2|8420.3|8422|8421.1|8422.5|8421.6|8420.7|8419.5|145
1737061200000|2025-01-16 21:00:00|8421.8|8420.9|8422.3|8421.4|8422.5|8421.6|8421.1|8420.2|135
1737061500000|2025-01-16 21:05:00|8422.2|8421.3|8421.6|8420.7|8422.5|8421.6|8421.1|8420.2|83
1737061800000|2025-01-16 21:10:00|8421.5|8420.6|8421.6|8420.7|8421.9|8420.7|8421.2|8420|89
1737062100000|2025-01-16 21:15:00|8421.4|8420.5|8421.5|8420|8422|8420.9|8421.2|8420|70
1737062400000|2025-01-16 21:20:00|8421.2|8420.3|8421.2|8419.7|8422.5|8421.3|8421.2|8419.7|63
1737062700000|2025-01-16 21:25:00|8421.3|8419.8|8420.8|8419.3|8421.9|8420.4|8420.3|8418.8|48
1737063000000|2025-01-16 21:30:00|8420.9|8419.4|8419.3|8418.4|8421.1|8419.6|8419.2|8418.2|60
1737063300000|2025-01-16 21:35:00|8419.4|8418.5|8418.9|8417.4|8420.2|8419|8418.9|8417.4|52
1737063600000|2025-01-16 21:40:00|8419|8417.5|8417.8|8416.3|8419.3|8417.8|8417.8|8416.3|83
1737063900000|2025-01-16 21:45:00|8417.7|8416.2|8419.1|8417.6|8419.1|8417.6|8417.6|8416.1|92
1737064200000|2025-01-16 21:50:00|8419|8417.5|8419.3|8417.8|8419.6|8418.1|8418.7|8417.2|184
1737064500000|2025-01-16 21:55:00|8419.7|8417.3|8420.3|8416|8420.5|8417.9|8419|8415.6|256
1737064800000|2025-01-16 22:00:00|8421.1|8413.7|8418.3|8409.7|8421.1|8413.7|8418.3|8409.7|6
1737065100000|2025-01-16 22:05:00|8417.9|8409.6|8419.8|8412.4|8420.5|8412.8|8417.5|8408.7|57
1737065400000|2025-01-16 22:10:00|8419.9|8412.5|8419.7|8412.2|8421.1|8414.6|8419.7|8411.7|84
1737065700000|2025-01-16 22:15:00|8419.8|8411.9|8420.5|8413.4|8422.9|8414.8|8419.4|8411.2|170
1737066000000|2025-01-16 22:20:00|8420.6|8413.5|8420.8|8415.2|8422.6|8416.3|8420.3|8413.5|99
1737066300000|2025-01-16 22:25:00|8420.9|8415.5|8420.5|8415.3|8421.4|8415.7|8419.7|8415.2|29
1737066600000|2025-01-16 22:30:00|8420.6|8415.2|8420|8415.1|8421.5|8415.3|8419.4|8414.5|45
1737066900000|2025-01-16 22:35:00|8419.6|8414.7|8419.1|8414.6|8420|8414.8|8417.9|8413.4|80
1737067200000|2025-01-16 22:40:00|8418.6|8414.3|8418.6|8414|8419.3|8414.4|8417.9|8413.5|100
1737067500000|2025-01-16 22:45:00|8418.5|8414.1|8419|8414.3|8419.3|8414.6|8417.7|8413.8|82
1737067800000|2025-01-16 22:50:00|8418.9|8414.4|8419.6|8415.9|8419.7|8416|8418.6|8414.4|18
1737068100000|2025-01-16 22:55:00|8419.7|8415.8|8420.8|8417.3|8422.2|8417.8|8419.7|8415.8|150
1737068400000|2025-01-16 23:00:00|8420.6|8417.1|8419.7|8417.3|8421|8417.5|8419.4|8416.2|66
1737068700000|2025-01-16 23:05:00|8419.3|8417.8|8421.5|8420|8421.5|8420|8419.1|8417.6|35
1737069000000|2025-01-16 23:10:00|8421.4|8419.9|8422.2|8420.7|8422.2|8420.7|8421.4|8419.9|34
1737069300000|2025-01-16 23:15:00|8422.1|8420.6|8421.7|8420.2|8422.6|8421.1|8421.7|8420.2|38
1737069600000|2025-01-16 23:20:00|8421.8|8420.3|8421.5|8420|8422.2|8420.7|8421.1|8419.8|47
1737069900000|2025-01-16 23:25:00|8421.4|8419.9|8421.2|8419.7|8421.4|8420|8420.4|8418.9|47
1737070200000|2025-01-16 23:30:00|8421.1|8419.6|8420.3|8418.8|8421.2|8419.7|8420.2|8418.7|49
1737070500000|2025-01-16 23:35:00|8420.4|8418.9|8421|8419.5|8421.4|8420|8420|8418.5|41
1737070800000|2025-01-16 23:40:00|8420.9|8419.4|8420.4|8418.9|8421|8419.5|8420.3|8418.8|48
1737071100000|2025-01-16 23:45:00|8420.6|8419.1|8420.3|8418.8|8420.9|8419.4|8420.3|8418.8|37
1737071400000|2025-01-16 23:50:00|8420.4|8418.9|8420.4|8418.9|8420.5|8419.1|8420|8418.5|38
1737071700000|2025-01-16 23:55:00|8420.3|8418.8|8420.8|8419.3|8421|8419.7|8420.1|8418.6|44
1737072000000|2025-01-17 00:00:00|8420.4|8419.5|8420.6|8419.1|8421.2|8419.9|8420.1|8418.8|74
1737072300000|2025-01-17 00:05:00|8420.5|8419|8420.9|8419.4|8421|8419.5|8420|8418.7|61
1737072600000|2025-01-17 00:10:00|8420.8|8419.3|8420|8418.5|8420.8|8419.5|8420|8418.5|71
1737072900000|2025-01-17 00:15:00|8419.8|8418.3|8420.9|8419.4|8421.3|8419.9|8419.8|8418.3|69
1737073200000|2025-01-17 00:20:00|8420.8|8419.3|8419.9|8418.4|8421|8419.5|8419.5|8418|77
1737073500000|2025-01-17 00:25:00|8419.8|8418.3|8420.2|8418.7|8420.3|8418.8|8419.2|8417.9|74
1737073800000|2025-01-17 00:30:00|8420.1|8418.6|8419.1|8418.2|8420.4|8419|8418.6|8417.5|88
1737074100000|2025-01-17 00:35:00|8419.4|8417.9|8419.5|8418.6|8420.2|8418.9|8418.9|8417.8|83
1737074400000|2025-01-17 00:40:00|8419.8|8418.3|8420.1|8419.2|8420.7|8419.2|8419.3|8418.1|95
1737074700000|2025-01-17 00:45:00|8420|8419.1|8421.2|8420.3|8421.8|8420.6|8420|8418.7|111
1737075000000|2025-01-17 00:50:00|8421.3|8420.4|8424.6|8423.1|8424.8|8423.8|8421.3|8420.4|217
1737075300000|2025-01-17 00:55:00|8424.4|8422.9|8422.5|8421|8424.6|8423.1|8422.4|8420.9|198
1737075600000|2025-01-17 01:00:00|8422.3|8420.8|8422.5|8421|8423.3|8422.2|8421.8|8420.6|211
1737075900000|2025-01-17 01:05:00|8422.6|8421.1|8423.7|8422.2|8424.1|8422.6|8421.6|8420.4|80
1737076200000|2025-01-17 01:10:00|8423.8|8422.3|8423.7|8422.8|8424.1|8423.1|8423.2|8422|84
1737076500000|2025-01-17 01:15:00|8423.9|8423|8424.8|8423.3|8425.5|8424.2|8423.7|8422.6|132
1737076800000|2025-01-17 01:20:00|8424.9|8423.4|8424.8|8423.3|8425.3|8424.1|8424.1|8422.8|104
1737077100000|2025-01-17 01:25:00|8424.6|8423.7|8424.9|8424|8425.3|8424.2|8424|8422.8|138
1737077400000|2025-01-17 01:30:00|8424.8|8423.9|8424.9|8423.4|8425.1|8424.1|8424.2|8423|87
1737077700000|2025-01-17 01:35:00|8425|8423.5|8424.1|8423.2|8425.2|8423.7|8423|8421.8|69
1737078000000|2025-01-17 01:40:00|8424.4|8422.9|8425.1|8423.6|8425.6|8424.5|8424|8422.6|122
1737078300000|2025-01-17 01:45:00|8425.2|8423.7|8424.1|8423.2|8425.4|8424.3|8424.1|8423.2|113
1737078600000|2025-01-17 01:50:00|8424.4|8423.5|8424.5|8423|8425.2|8424.2|8424|8422.5|100
1737078900000|2025-01-17 01:55:00|8424.4|8422.9|8425|8423.5|8425.1|8423.6|8423.4|8422.3|111
1737079200000|2025-01-17 02:00:00|8424.8|8423.9|8424|8423.1|8424.8|8423.9|8423.9|8422.5|200
1737079500000|2025-01-17 02:05:00|8424.3|8422.8|8424.2|8422.7|8424.6|8423.4|8423.4|8422.4|180
1737079800000|2025-01-17 02:10:00|8424.3|8422.8|8424.5|8423|8424.7|8423.5|8423.7|8422.4|118
1737080100000|2025-01-17 02:15:00|8424.6|8423.1|8424|8423.1|8425.2|8423.7|8423.8|8422.7|149
1737080400000|2025-01-17 02:20:00|8424.4|8422.9|8422.2|8420.7|8424.9|8423.6|8421.1|8420.1|165
1737080700000|2025-01-17 02:25:00|8422.1|8420.6|8421.1|8419.6|8422.1|8421|8420|8418.8|148
1737081000000|2025-01-17 02:30:00|8421|8419.5|8420.5|8419|8421.4|8420.3|8419.6|8418.4|111
1737081300000|2025-01-17 02:35:00|8420.6|8419.1|8421.3|8419.8|8421.8|8420.3|8420.2|8418.7|134
1737081600000|2025-01-17 02:40:00|8421.4|8419.9|8421.5|8420.6|8422.3|8421.2|8420.8|8419.6|112
1737081900000|2025-01-17 02:45:00|8421.6|8420.7|8421.1|8420.2|8422|8420.8|8420.9|8419.8|153
1737082200000|2025-01-17 02:50:00|8421.4|8419.9|8422.6|8421.1|8422.7|8421.6|8421.1|8419.9|94
1737082500000|2025-01-17 02:55:00|8422.7|8421.2|8422.7|8421.8|8423.2|8422|8421.8|8420.5|63
1737082800000|2025-01-17 03:00:00|8422.9|8422|8422|8421.1|8423.3|8422.2|8422|8421.1|77
1737083100000|2025-01-17 03:05:00|8422.1|8421.2|8422.1|8420.6|8422.8|8421.7|8421.5|8420.3|174
1737083400000|2025-01-17 03:10:00|8422.2|8420.7|8422.5|8421|8423|8421.8|8421.7|8420.6|141
1737083700000|2025-01-17 03:15:00|8422.2|8421.3|8423.2|8421.7|8423.3|8422.1|8422|8420.9|94
1737084000000|2025-01-17 03:20:00|8423.3|8421.8|8423.4|8421.9|8423.5|8422.2|8422.6|8421.3|169
1737084300000|2025-01-17 03:25:00|8423.5|8422|8421.8|8420.3|8423.5|8422|8421.8|8420.3|170
1737084600000|2025-01-17 03:30:00|8421.9|8420.4|8420.4|8418.9|8422|8420.5|8420.4|8418.9|142
1737084900000|2025-01-17 03:35:00|8420.3|8418.8|8421.3|8419.8|8421.4|8420.3|8419.7|8418.3|73
1737085200000|2025-01-17 03:40:00|8421.4|8419.9|8421.9|8420.4|8422.1|8420.8|8420.8|8419.5|102
1737085500000|2025-01-17 03:45:00|8421.8|8420.3|8420.6|8419.1|8422.1|8420.8|8420.4|8419|109
1737085800000|2025-01-17 03:50:00|8420.5|8419|8420.8|8419.9|8422|8420.5|8420|8418.9|59
1737086100000|2025-01-17 03:55:00|8421|8419.5|8420.7|8419.8|8421.6|8420.5|8420.6|8419.5|45
1737086400000|2025-01-17 04:00:00|8420.8|8419.9|8420.7|8419.8|8421.3|8420.2|8420.2|8419.1|54
1737086700000|2025-01-17 04:05:00|8420.8|8419.9|8421.3|8420.4|8421.7|8420.6|8420.6|8419.5|58
1737087000000|2025-01-17 04:10:00|8421.1|8420.2|8421.2|8419.7|8421.8|8420.8|8420.9|8419.6|93
1737087300000|2025-01-17 04:15:00|8421.3|8419.8|8420|8419.1|8421.3|8420.2|8419.9|8418.7|96
1737087600000|2025-01-17 04:20:00|8420.7|8419.2|8420.1|8418.6|8420.8|8419.4|8419.7|8418.5|119
1737087900000|2025-01-17 04:25:00|8420|8418.5|8420.3|8418.8|8420.8|8419.4|8419.7|8418.5|105
1737088200000|2025-01-17 04:30:00|8420.4|8418.9|8421.7|8420.8|8422.1|8420.9|8420.3|8418.8|64
1737088500000|2025-01-17 04:35:00|8422|8420.5|8420.6|8419.7|8422.4|8421.2|8420.6|8419.5|74
1737088800000|2025-01-17 04:40:00|8420.7|8419.8|8422.9|8422|8423.3|8422.2|8420.7|8419.4|65
1737089100000|2025-01-17 04:45:00|8423|8422.1|8424.7|8423.2|8424.8|8423.6|8422.6|8421.5|94
1737089400000|2025-01-17 04:50:00|8424.6|8423.7|8422.5|8421.6|8424.6|8423.7|8422.2|8421|61
1737089700000|2025-01-17 04:55:00|8422.4|8421.5|8424.2|8422.7|8425.1|8423.6|8421.8|8420.5|107
1737090000000|2025-01-17 05:00:00|8424.1|8422.6|8423.7|8422.2|8424.1|8422.8|8422.7|8421.2|87
1737090300000|2025-01-17 05:05:00|8423.8|8422.3|8424.3|8422.8|8424.4|8423.2|8422.8|8421.7|99
1737090600000|2025-01-17 05:10:00|8424.2|8422.7|8424.1|8423.2|8424.5|8423.3|8423.5|8422.3|61
1737090900000|2025-01-17 05:15:00|8424|8423.1|8423.2|8422.3|8424.4|8423.2|8423.1|8421.9|56
1737091200000|2025-01-17 05:20:00|8423.1|8422.2|8423.2|8422.3|8424.2|8422.9|8422.7|8421.5|98
1737091500000|2025-01-17 05:25:00|8423.1|8422.2|8423.5|8422|8423.7|8422.4|8422.4|8421.2|79
1737091800000|2025-01-17 05:30:00|8423.4|8421.9|8423.6|8422.7|8423.7|8422.8|8422.5|8421.6|93
1737092100000|2025-01-17 05:35:00|8423.4|8422.5|8424.5|8423.6|8424.7|8423.6|8423.4|8422.1|64
1737092400000|2025-01-17 05:40:00|8424.4|8423.5|8424.6|8423.1|8425.7|8424.5|8424|8422.8|70
1737092700000|2025-01-17 05:45:00|8424.2|8423.3|8424.2|8422.7|8424.7|8423.4|8423.6|8422.2|69
1737093000000|2025-01-17 05:50:00|8424.1|8422.6|8426.3|8424.8|8426.4|8424.9|8423.9|8422.5|157
1737093300000|2025-01-17 05:55:00|8426.2|8424.7|8425.6|8424.7|8426.4|8425.1|8425.1|8423.8|174
1737093600000|2025-01-17 06:00:00|8425.7|8424.8|8429|8428.1|8429.7|8428.4|8425.7|8424.4|118
1737093900000|2025-01-17 06:05:00|8428.7|8427.5|8427.8|8426.3|8429|8428.1|8427|8425.9|113
1737094200000|2025-01-17 06:10:00|8427.7|8426.2|8427.2|8426.3|8428|8426.9|8427.1|8426|81
1737094500000|2025-01-17 06:15:00|8427|8426.1|8427.1|8426.2|8428.1|8426.8|8426.4|8425.2|92
1737094800000|2025-01-17 06:20:00|8427|8426.1|8427.2|8426.3|8427.6|8426.5|8426.1|8424.8|115
1737095100000|2025-01-17 06:25:00|8427.4|8425.9|8427.2|8425.7|8427.9|8426.7|8426.6|8425.4|124
1737095400000|2025-01-17 06:30:00|8427.1|8425.6|8426.9|8425.4|8427.1|8426|8425.8|8424.7|79
1737095700000|2025-01-17 06:35:00|8426.6|8425.7|8426.5|8425.6|8428.1|8427|8426.4|8425.4|83
1737096000000|2025-01-17 06:40:00|8426.6|8425.7|8425.7|8424.2|8426.9|8425.7|8425.2|8424|164
1737096300000|2025-01-17 06:45:00|8425.8|8424.3|8425.4|8423.9|8426.4|8425.1|8425|8423.8|97
1737096600000|2025-01-17 06:50:00|8425.3|8423.8|8424.1|8423.2|8425.8|8424.3|8423.8|8422.4|104
1737096900000|2025-01-17 06:55:00|8424.2|8423.3|8424.5|8421.3|8424.6|8423.5|8422.6|8421.3|148
1737097200000|2025-01-17 07:00:00|8424.8|8421.8|8440.1|8438.6|8445.2|8443.9|8424.8|8421.8|624
1737097500000|2025-01-17 07:05:00|8440|8438.5|8443.2|8441.7|8444|8442.7|8436.1|8434.6|356
1737097800000|2025-01-17 07:10:00|8443.1|8441.6|8442.7|8441.2|8449.2|8448|8442.1|8440.6|428
1737098100000|2025-01-17 07:15:00|8442.9|8441.4|8442.3|8441.4|8442.9|8441.6|8439.1|8437.6|309
1737098400000|2025-01-17 07:20:00|8442.5|8441.6|8443.6|8442.1|8450.7|8449.7|8442.5|8441.3|377
1737098700000|2025-01-17 07:25:00|8443.7|8442.2|8449.5|8448.6|8451.5|8450.3|8442.6|8441.2|384
1737099000000|2025-01-17 07:30:00|8449.8|8448.3|8447.9|8446.4|8450.7|8449.7|8445|8443.8|408
1737099300000|2025-01-17 07:35:00|8447.5|8446.6|8450.5|8449.6|8451.3|8450.1|8443.7|8442.6|321
1737099600000|2025-01-17 07:40:00|8450|8449.1|8451.9|8451|8454|8453.1|8450|8448.8|444
1737099900000|2025-01-17 07:45:00|8452|8451.1|8449.2|8447.7|8452.5|8451.3|8447.9|8446.9|237
1737100200000|2025-01-17 07:50:00|8448.9|8447.4|8450.5|8449|8450.5|8449.3|8448.5|8447.4|190
1737100500000|2025-01-17 07:55:00|8450.3|8449.4|8448.2|8447.3|8451|8449.9|8448.2|8446.9|295
1737100800000|2025-01-17 08:00:00|8447.8|8446.9|8446.7|8445.2|8447.8|8446.9|8444.1|8442.8|386
1737101100000|2025-01-17 08:05:00|8446.8|8445.3|8445.3|8443.8|8447.6|8446.1|8444.5|8443.4|334
1737101400000|2025-01-17 08:10:00|8445.4|8443.9|8443.5|8442.6|8445.9|8445|8443|8441.8|283
1737101700000|2025-01-17 08:15:00|8443.8|8442.3|8449.2|8447.7|8449.6|8448.5|8443.7|8442.3|272
1737102000000|2025-01-17 08:20:00|8449.1|8447.6|8446.7|8445.8|8449.1|8447.6|8446.2|8444.7|225
1737102300000|2025-01-17 08:25:00|8446.5|8445.6|8446.1|8444.6|8446.9|8445.6|8443.9|8443|220
1737102600000|2025-01-17 08:30:00|8445.6|8444.7|8445.7|8444.2|8446.1|8444.7|8441.5|8440.4|269
1737102900000|2025-01-17 08:35:00|8445.3|8444.4|8447.5|8446.6|8448.4|8447.3|8445|8443.8|231
1737103200000|2025-01-17 08:40:00|8447.7|8446.2|8446.9|8445.4|8448.1|8446.7|8444.2|8442.8|232
1737103500000|2025-01-17 08:45:00|8447|8445.5|8445.2|8444.3|8447|8445.5|8443.8|8442.3|190
1737103800000|2025-01-17 08:50:00|8445.3|8444.4|8448.1|8446.6|8448.5|8447.3|8445.3|8444.3|184
1737104100000|2025-01-17 08:55:00|8448.3|8446.8|8447.4|8446.5|8449.3|8448.1|8446.7|8445.6|260
1737104400000|2025-01-17 09:00:00|8447.5|8446.6|8447.5|8446|8448.5|8447.4|8445.6|8444.5|286
1737104700000|2025-01-17 09:05:00|8447.6|8446.1|8446.7|8445.8|8447.6|8446.5|8445.8|8444.8|225
1737105000000|2025-01-17 09:10:00|8446.8|8445.9|8449.5|8448|8449.5|8448.3|8446|8444.7|283
1737105300000|2025-01-17 09:15:00|8449.2|8448.3|8450.1|8449.2|8450.8|8449.9|8448.7|8447.4|264
1737105600000|2025-01-17 09:20:00|8450.3|8448.8|8449.9|8448.4|8451.8|8450.9|8449.1|8447.9|287
1737105900000|2025-01-17 09:25:00|8449.8|8448.3|8447.8|8446.3|8450.4|8449.1|8447.2|8446|262
1737106200000|2025-01-17 09:30:00|8447.7|8446.2|8442.1|8440.6|8447.8|8446.7|8442|8440.5|237
1737106500000|2025-01-17 09:35:00|8442.2|8440.7|8442.1|8441.2|8443.5|8442.3|8441.8|8440.3|208
1737106800000|2025-01-17 09:40:00|8442.2|8441.3|8441.9|8440.4|8443.5|8442.4|8440.3|8439.1|207
1737107100000|2025-01-17 09:45:00|8441.6|8440.7|8441|8439.5|8442.1|8441|8439.5|8438.3|230
1737107400000|2025-01-17 09:50:00|8440.9|8439.4|8445.8|8444.3|8445.9|8444.4|8440.6|8439.4|218
1737107700000|2025-01-17 09:55:00|8445.7|8444.2|8443.3|8441.8|8446.1|8444.6|8442.6|8441.4|249
1737108000000|2025-01-17 10:00:00|8443.4|8441.9|8441.7|8440.2|8443.9|8442.6|8440.8|8439.7|225
1737108300000|2025-01-17 10:05:00|8441.4|8439.9|8440.5|8439|8442|8440.9|8439.2|8437.9|226
1737108600000|2025-01-17 10:10:00|8440.2|8439.3|8439.6|8438.7|8440.7|8439.7|8438.9|8437.6|217
1737108900000|2025-01-17 10:15:00|8439.9|8438.4|8441.3|8440.4|8441.8|8440.8|8439.2|8438.2|144
1737109200000|2025-01-17 10:20:00|8441.1|8440.2|8441.1|8440.2|8442.5|8441.3|8440.5|8439.2|129
1737109500000|2025-01-17 10:25:00|8441.5|8440|8442.8|8441.9|8443.6|8442.4|8440.8|8439.8|140
1737109800000|2025-01-17 10:30:00|8442.9|8442|8441.7|8440.2|8443.3|8442.2|8439.9|8438.8|174
1737110100000|2025-01-17 10:35:00|8441.6|8440.1|8442.3|8440.8|8442.7|8441.7|8441.1|8439.9|134
1737110400000|2025-01-17 10:40:00|8442.4|8440.9|8442.1|8440.6|8442.6|8441.7|8441.2|8440.2|146
1737110700000|2025-01-17 10:45:00|8442.2|8440.7|8442.1|8441.2|8445.1|8443.8|8441.6|8440.6|175
1737111000000|2025-01-17 10:50:00|8442|8441.1|8443.5|8442|8444.8|8443.5|8441.7|8440.5|222
1737111300000|2025-01-17 10:55:00|8443.1|8442.2|8446.9|8445.4|8446.9|8445.6|8441.8|8440.7|200
1737111600000|2025-01-17 11:00:00|8447|8445.5|8445.8|8444.9|8448.3|8447|8445|8443.5|344
1737111900000|2025-01-17 11:05:00|8445.9|8445|8447.5|8446|8448|8446.6|8444.6|8443.4|216
1737112200000|2025-01-17 11:10:00|8447.2|8446.3|8443.5|8442|8448.5|8447.2|8443|8441.8|231
1737112500000|2025-01-17 11:15:00|8443.8|8442.3|8442.3|8440.8|8445.4|8444.1|8440.6|8439.1|340
1737112800000|2025-01-17 11:20:00|8441.8|8440.9|8439.8|8438.3|8442.1|8440.9|8439.4|8438|284
1737113100000|2025-01-17 11:25:00|8440.2|8438.7|8438.2|8436.7|8440.6|8439.4|8438|8436.6|175
1737113400000|2025-01-17 11:30:00|8438.3|8436.8|8439.2|8437.7|8440|8438.5|8438.1|8436.6|180
1737113700000|2025-01-17 11:35:00|8439.3|8437.8|8438|8437.1|8439.4|8438.1|8437.9|8436.9|141
1737114000000|2025-01-17 11:40:00|8438.2|8437.3|8437.4|8436.5|8439.5|8438.6|8436|8435|137
1737114300000|2025-01-17 11:45:00|8437.3|8436.4|8438.7|8437.8|8439.3|8438.1|8436.6|8435.5|148
1737114600000|2025-01-17 11:50:00|8438.6|8437.7|8440.9|8440|8441.7|8440.8|8438.6|8437.3|191
1737114900000|2025-01-17 11:55:00|8441|8440.1|8449.8|8448.3|8450.6|8449.3|8440.9|8440|413
1737115200000|2025-01-17 12:00:00|8449.9|8448.4|8448.3|8447.4|8452|8451.1|8448.3|8447.2|399
1737115500000|2025-01-17 12:05:00|8448.4|8447.5|8447.4|8446.5|8450|8448.9|8446.4|8445.5|327
1737115800000|2025-01-17 12:10:00|8447.3|8446.4|8448.3|8447.4|8449.5|8448.6|8446.8|8445.6|285
1737116100000|2025-01-17 12:15:00|8448.4|8447.5|8446.9|8446|8449.7|8448.8|8446.7|8445.6|215
1737116400000|2025-01-17 12:20:00|8446.8|8445.9|8449.3|8448.4|8450|8449.1|8446.7|8445.8|186
1737116700000|2025-01-17 12:25:00|8449.5|8448.6|8451.6|8450.7|8451.8|8450.9|8449.3|8448.4|248
1737117000000|2025-01-17 12:30:00|8451.5|8450.6|8450.1|8449.2|8451.9|8451|8449.5|8448.4|282
1737117300000|2025-01-17 12:35:00|8450|8449.1|8450.1|8449.2|8451.8|8450.9|8449.5|8448.6|245
1737117600000|2025-01-17 12:40:00|8450.5|8449|8451.7|8450.8|8451.9|8450.9|8449.1|8447.8|232
1737117900000|2025-01-17 12:45:00|8451.6|8450.7|8451.1|8450.2|8451.8|8450.9|8449.7|8448.4|304
1737118200000|2025-01-17 12:50:00|8451|8450.1|8448.8|8447.9|8452.3|8451.3|8448.7|8447.8|212
1737118500000|2025-01-17 12:55:00|8449|8447.5|8446.5|8445.6|8449.5|8448.6|8445.5|8444.6|393
1737118800000|2025-01-17 13:00:00|8446.4|8445.5|8446.8|8445.9|8448.6|8447.7|8445|8444.1|361
1737119100000|2025-01-17 13:05:00|8446.9|8446|8445.7|8444.8|8447.3|8446.4|8444.6|8443.7|274
1737119400000|2025-01-17 13:10:00|8445.6|8444.7|8447.9|8447|8448.3|8447.4|8444.7|8443.6|256
1737119700000|2025-01-17 13:15:00|8448|8447.1|8449.5|8448.6|8449.9|8449|8447.7|8446.7|318
1737120000000|2025-01-17 13:20:00|8449.3|8448.4|8448.7|8447.8|8450|8449.1|8447.7|8446.8|388
1737120300000|2025-01-17 13:25:00|8448.6|8447.7|8445.5|8444.6|8449|8448.1|8445.1|8444.2|286
1737120600000|2025-01-17 13:30:00|8445.4|8444.5|8445.9|8444.4|8448|8446.9|8445.1|8443.9|410
1737120900000|2025-01-17 13:35:00|8446|8444.5|8448.1|8446.6|8448.5|8447.4|8445.2|8443.8|416
1737121200000|2025-01-17 13:40:00|8448|8446.5|8448|8447.1|8449.2|8448|8446.2|8445.1|323
1737121500000|2025-01-17 13:45:00|8447.8|8446.9|8447.8|8446.9|8448.2|8447.2|8445.4|8444.5|265
1737121800000|2025-01-17 13:50:00|8447.7|8446.8|8449.1|8448.2|8449.5|8448.6|8447.4|8446.5|293
1737122100000|2025-01-17 13:55:00|8449.3|8448.4|8447.6|8446.7|8450|8448.7|8447.3|8446.3|278
1737122400000|2025-01-17 14:00:00|8447.5|8446.6|8445.2|8444.3|8447.6|8446.6|8443.2|8442.1|309
1737122700000|2025-01-17 14:05:00|8445.1|8444.2|8445.6|8444.7|8446|8445.1|8443.3|8442.1|276
1737123000000|2025-01-17 14:10:00|8445.8|8444.9|8444.3|8442.8|8445.9|8445|8443.4|8441.9|231
1737123300000|2025-01-17 14:15:00|8444.4|8442.9|8444.9|8444|8446.4|8445.3|8443.7|8442.6|447
1737123600000|2025-01-17 14:20:00|8445.1|8444.2|8441.5|8440.6|8445.1|8444.2|8441.3|8440.4|420
1737123900000|2025-01-17 14:25:00|8441.4|8440.5|8442.7|8441.2|8443.6|8442.4|8440.7|8439.8|548
1737124200000|2025-01-17 14:30:00|8442.9|8441.4|8444.3|8443.4|8446|8444.7|8441.6|8440.4|839
1737124500000|2025-01-17 14:35:00|8444.2|8443.3|8445.4|8444.5|8445.5|8444.6|8442.7|8441.8|491
1737124800000|2025-01-17 14:40:00|8445.3|8444.4|8441.8|8440.9|8445.3|8444.4|8440.8|8439.9|527
1737125100000|2025-01-17 14:45:00|8441.7|8440.8|8440.6|8439.7|8441.8|8440.9|8438.5|8437.6|574
1737125400000|2025-01-17 14:50:00|8440.8|8439.9|8448.3|8447.4|8448.8|8447.9|8440.5|8439.3|707
1737125700000|2025-01-17 14:55:00|8448.2|8447.3|8446.2|8445.3|8450.2|8449.3|8445.9|8444.9|524
1737126000000|2025-01-17 15:00:00|8446.1|8445.2|8446.4|8445.5|8449.5|8448.3|8445|8444.1|658
1737126300000|2025-01-17 15:05:00|8446.3|8445.4|8447.2|8445.7|8449.7|8448.4|8444|8442.8|919
1737126600000|2025-01-17 15:10:00|8447.3|8445.8|8448|8447.1|8450.5|8449.6|8446.6|8445.1|584
1737126900000|2025-01-17 15:15:00|8448.1|8447.2|8444.9|8444|8448.7|8447.8|8444|8443.1|534
1737127200000|2025-01-17 15:20:00|8444.8|8443.9|8446.7|8445.8|8446.9|8446|8444.5|8443.6|486
1737127500000|2025-01-17 15:25:00|8446.6|8445.7|8449.7|8448.8|8450.7|8449.8|8446.5|8445.6|445
1737127800000|2025-01-17 15:30:00|8449.8|8448.9|8448.9|8448|8449.8|8448.9|8446.6|8445.7|399
1737128100000|2025-01-17 15:35:00|8448.7|8447.8|8450|8449.1|8451|8450.1|8448.5|8447.6|345
1737128400000|2025-01-17 15:40:00|8450.1|8449.2|8450.3|8449.4|8451|8450.1|8448.6|8447.7|375
1737128700000|2025-01-17 15:45:00|8450.4|8449.5|8449.9|8449|8452.4|8451.5|8449.2|8448.3|453
1737129000000|2025-01-17 15:50:00|8449.8|8448.9|8446.1|8445.2|8450|8449.1|8445.1|8444|419
1737129300000|2025-01-17 15:55:00|8446.2|8445.3|8443.7|8442.8|8447.7|8446.5|8442.9|8442|491
1737129600000|2025-01-17 16:00:00|8444|8443.1|8444.6|8443.7|8445|8443.9|8442|8441.1|413
1737129900000|2025-01-17 16:05:00|8444.7|8443.8|8444.4|8443.5|8445.8|8444.6|8442.8|8441.9|340
1737130200000|2025-01-17 16:10:00|8444.3|8443.4|8441.6|8440.7|8444.5|8443.6|8441.5|8440.4|295
1737130500000|2025-01-17 16:15:00|8441.5|8440.6|8438.6|8437.7|8442.5|8441.3|8437.7|8436.6|398
1737130800000|2025-01-17 16:20:00|8438.7|8437.8|8442.8|8441.9|8443.3|8442.4|8438.4|8437.5|291
1737131100000|2025-01-17 16:25:00|8443|8442.1|8444.3|8443.4|8444.8|8443.6|8442.6|8441.7|277
1737131400000|2025-01-17 16:30:00|8444.4|8443.5|8447.8|8446.9|8448.9|8448|8444.4|8443.5|318
1737131700000|2025-01-17 16:35:00|8447.7|8446.8|8449.1|8448.2|8449.5|8448.4|8447.3|8446.1|253
1737132000000|2025-01-17 16:40:00|8449.3|8447.8|8448.9|8448|8450.3|8449.4|8448.3|8447.4|217
1737132300000|2025-01-17 16:45:00|8449|8448.1|8447.4|8446.5|8449.3|8448.3|8446.3|8445.2|175
1737132600000|2025-01-17 16:50:00|8447.2|8446.3|8447.7|8446.8|8447.7|8446.8|8445.6|8444.7|217
1737132900000|2025-01-17 16:55:00|8447.9|8446.4|8446.7|8445.8|8448.6|8447.3|8444.6|8443.2|343
1737133200000|2025-01-17 17:00:00|8446.8|8445.9|8448.5|8447.6|8449.8|8448.6|8446.6|8445.5|264
1737133500000|2025-01-17 17:05:00|8448.6|8447.7|8448.3|8447.4|8449.5|8448.6|8447.7|8446.8|315
1737133800000|2025-01-17 17:10:00|8448.2|8447.3|8448.8|8447.9|8449.2|8448.3|8447|8446.1|218
1737134100000|2025-01-17 17:15:00|8448.9|8448|8449.4|8448.5|8449.9|8449|8447.8|8446.8|269
1737134400000|2025-01-17 17:20:00|8449.6|8448.7|8447.2|8446.3|8449.6|8448.7|8446.6|8445.6|220
1737134700000|2025-01-17 17:25:00|8447.1|8446.2|8448.2|8447.3|8449.3|8448.1|8447.1|8446|200
1737135000000|2025-01-17 17:30:00|8448.3|8447.4|8447.9|8447|8449.9|8449|8447.7|8446.8|269
1737135300000|2025-01-17 17:35:00|8448|8447.1|8448.2|8447.3|8448.8|8447.9|8446.9|8446|161
1737135600000|2025-01-17 17:40:00|8448.3|8447.4|8446.9|8446|8448.7|8447.8|8445.8|8444.9|176
1737135900000|2025-01-17 17:45:00|8446.7|8445.8|8447.2|8446.3|8447.8|8446.9|8445.7|8444.8|187
1737136200000|2025-01-17 17:50:00|8447.1|8446.2|8447.3|8446.4|8448.3|8447.1|8446.8|8445.9|197
1737136500000|2025-01-17 17:55:00|8447.2|8446.3|8446|8445.1|8448|8447|8445.6|8444.7|200
1737136800000|2025-01-17 18:00:00|8445.9|8445|8448.8|8447.9|8449.4|8448.1|8445.7|8444.8|152
1737137100000|2025-01-17 18:05:00|8449|8448.1|8448.7|8447.8|8450.8|8449.9|8448.2|8447.1|183
1737137400000|2025-01-17 18:10:00|8448.6|8447.7|8446.7|8445.8|8449.5|8448.6|8446.6|8445.5|147
1737137700000|2025-01-17 18:15:00|8446.6|8445.7|8447.8|8446.9|8448.3|8447.4|8446.5|8445.5|172
1737138000000|2025-01-17 18:20:00|8447.9|8447|8446.2|8445.3|8448|8447|8445.4|8444.1|207
1737138300000|2025-01-17 18:25:00|8446.1|8445.2|8446.2|8445.3|8446.3|8445.4|8444.9|8444|171
1737138600000|2025-01-17 18:30:00|8446.3|8445.4|8446.7|8445.8|8447|8446.1|8446|8445.1|139
1737138900000|2025-01-17 18:35:00|8446.8|8445.9|8447.1|8446.2|8447.2|8446.3|8445.9|8445|118
1737139200000|2025-01-17 18:40:00|8447.5|8446.6|8446.3|8445.4|8447.6|8446.7|8446|8445.1|137
1737139500000|2025-01-17 18:45:00|8446.2|8445.3|8445|8444.1|8446.7|8445.8|8444.9|8444|130
1737139800000|2025-01-17 18:50:00|8445.1|8444.2|8445.8|8444.9|8446.9|8445.9|8445.1|8444.2|101
1737140100000|2025-01-17 18:55:00|8445.7|8444.8|8445.4|8444.5|8446.1|8445.2|8444.7|8443.8|142
1737140400000|2025-01-17 19:00:00|8445.3|8444.4|8444.6|8443.7|8445.8|8444.9|8443.9|8442.9|168
1737140700000|2025-01-17 19:05:00|8444.5|8443.6|8445|8444.1|8446.2|8445.2|8444.5|8443.6|117
1737141000000|2025-01-17 19:10:00|8445.3|8443.8|8445|8444.1|8445.4|8444.1|8444.1|8443.2|139
1737141300000|2025-01-17 19:15:00|8444.6|8443.7|8444.7|8443.8|8445.2|8444.3|8444.2|8443.3|114
1737141600000|2025-01-17 19:20:00|8444.6|8443.7|8443.6|8442.7|8444.6|8443.7|8443.4|8442.5|106
1737141900000|2025-01-17 19:25:00|8443.5|8442.6|8444.6|8443.7|8444.8|8443.9|8443.5|8442.6|152
1737142200000|2025-01-17 19:30:00|8444.7|8443.8|8445.1|8444.2|8445.4|8444.5|8444.7|8443.8|110
1737142500000|2025-01-17 19:35:00|8445|8444.1|8445.2|8444.3|8445.7|8444.8|8444.5|8443.6|106
1737142800000|2025-01-17 19:40:00|8445.3|8444.4|8445.6|8444.7|8445.9|8445|8444.9|8444|119
1737143100000|2025-01-17 19:45:00|8445.5|8444.6|8445.3|8444.4|8445.6|8444.7|8444.9|8443.6|81
1737143400000|2025-01-17 19:50:00|8445.5|8444.6|8445.7|8444.8|8446.2|8445.3|8444.7|8443.6|130
1737143700000|2025-01-17 19:55:00|8445.8|8444.9|8445.5|8444.6|8447|8445.9|8445.5|8444.3|204
1737144000000|2025-01-17 20:00:00|8445.6|8444.7|8445.2|8444.3|8445.8|8444.9|8444.6|8443.7|263
1737144300000|2025-01-17 20:05:00|8445.1|8444.2|8445|8444.1|8445.9|8445|8444.7|8443.8|211
1737144600000|2025-01-17 20:10:00|8445.1|8444.2|8445.5|8444.6|8445.8|8444.9|8445|8444.1|209
1737144900000|2025-01-17 20:15:00|8445.4|8444.5|8446.2|8444.7|8446.3|8445.4|8445|8444.1|147
1737145200000|2025-01-17 20:20:00|8445.8|8444.9|8445.4|8443.9|8446.2|8445|8444.5|8443.2|197
1737145500000|2025-01-17 20:25:00|8445.3|8443.8|8446|8444.5|8446.2|8445.1|8445.1|8443.6|100
1737145800000|2025-01-17 20:30:00|8446.1|8444.6|8445|8444.1|8446.8|8445.5|8445|8444|115
1737146100000|2025-01-17 20:35:00|8445.1|8444.2|8443.6|8442.7|8445.6|8444.7|8443.6|8442.7|104
1737146400000|2025-01-17 20:40:00|8443.9|8443|8444.6|8443.1|8444.8|8443.7|8443.2|8442.2|133
1737146700000|2025-01-17 20:45:00|8444.3|8443.4|8444.3|8443.4|8444.8|8443.7|8443.6|8442.4|188
1737147000000|2025-01-17 20:50:00|8444.4|8443.5|8444.3|8442.8|8444.9|8443.8|8443.8|8442.3|170
1737147300000|2025-01-17 20:55:00|8444.4|8442.9|8443.5|8442.6|8445.2|8444|8442.6|8441.7|170
1737147600000|2025-01-17 21:00:00|8443.3|8442.4|8443.8|8442.3|8444.1|8443.1|8442.2|8441.3|149
1737147900000|2025-01-17 21:05:00|8443.6|8442.1|8443|8441.5|8444|8442.5|8442.6|8441.1|92
1737148200000|2025-01-17 21:10:00|8443.1|8441.6|8442.5|8441|8443.3|8441.8|8442.2|8440.7|75
1737148500000|2025-01-17 21:15:00|8442.4|8440.9|8441.9|8440.4|8442.9|8441.4|8441.7|8440.2|55
1737148800000|2025-01-17 21:20:00|8442|8440.5|8441|8439.5|8442|8440.5|8440.9|8439.4|39
1737149100000|2025-01-17 21:25:00|8440.8|8439.3|8442.2|8440.7|8442.2|8440.7|8440.7|8439.2|88
1737149400000|2025-01-17 21:30:00|8442.3|8440.8|8442.8|8441.3|8442.9|8441.4|8442.2|8440.7|128
1737149700000|2025-01-17 21:35:00|8442.9|8441.4|8442.3|8440.8|8442.9|8441.4|8442.3|8440.8|100
1737150000000|2025-01-17 21:40:00|8442.2|8440.7|8442.6|8441.1|8443.5|8442|8442.2|8440.7|194
1737150300000|2025-01-17 21:45:00|8442.5|8441|8440.4|8438.9|8442.8|8441.3|8440|8438.5|233
1737150600000|2025-01-17 21:50:00|8440.1|8438.6|8441|8439.5|8441.2|8439.7|8440.1|8438.6|188
1737150900000|2025-01-17 21:55:00|8441.5|8439.1|8445.9|8434|8448.4|8439.9|8440.7|8432.8|177
1737320400000|2025-01-19 21:00:00|8461.3|8440.3|8456.9|8435.9|8461.3|8440.3|8456.9|8435.9|15
1737320700000|2025-01-19 21:05:00|8456.3|8435.3|8456.3|8435.3|8456.4|8435.4|8455.8|8434.8|12
1737321000000|2025-01-19 21:10:00|8456.4|8435.4|8459.7|8438.7|8459.8|8438.8|8456.3|8435.3|5
1737321300000|2025-01-19 21:15:00|8459.8|8438.8|8459|8438|8460|8439|8458.9|8437.9|20
1737321600000|2025-01-19 21:20:00|8459.3|8438.3|8459.4|8438.4|8461.9|8440.9|8459.1|8438.1|31
1737321900000|2025-01-19 21:25:00|8459.7|8438.7|8460.4|8439.4|8460.4|8439.4|8459.2|8438.2|32
1737322200000|2025-01-19 21:30:00|8460.3|8439.3|8460.5|8439.5|8460.5|8439.5|8460.3|8439.3|3
1737322500000|2025-01-19 21:35:00|8458|8437|8458|8437|8458|8437|8458|8437|1
1737322800000|2025-01-19 21:40:00|8457.6|8436.6|8459.9|8438.9|8459.9|8438.9|8452.1|8431.1|54
1737323100000|2025-01-19 21:45:00|8459.8|8438.8|8461|8440|8461|8440|8459.2|8438.2|9
1737323400000|2025-01-19 21:50:00|8461.1|8440.1|8457|8436|8461.5|8440.5|8456.4|8435.4|23
1737323700000|2025-01-19 21:55:00|8457.4|8435.5|8456.9|8435|8457.4|8435.5|8456.9|8435|2
1737324000000|2025-01-19 22:00:00|8454.4|8437.5|8450.5|8438.6|8454.4|8438.6|8450.5|8437.5|2
1737324300000|2025-01-19 22:05:00|8448.6|8436.7|8447.3|8435.4|8449.3|8437.4|8447.1|8435.2|32
1737324600000|2025-01-19 22:10:00|8447.4|8435.5|8447|8437|8447.4|8437.1|8445|8434.3|26
1737324900000|2025-01-19 22:15:00|8449.5|8437.2|8449.1|8437.2|8449.5|8437.6|8446.6|8436.7|10
1737325200000|2025-01-19 22:20:00|8445.4|8437|8447.3|8436.9|8447.3|8437|8445.4|8436.7|6
1737325500000|2025-01-19 22:25:00|8446.7|8436.3|8446.5|8436.2|8447.1|8436.9|8446.1|8436.2|32
1737325800000|2025-01-19 22:30:00|8448|8437.6|8446.2|8440.2|8449.3|8440.8|8446.2|8437.6|52
1737326100000|2025-01-19 22:35:00|8446.1|8439.7|8442.3|8437|8447.6|8439.7|8442.1|8433.7|101
1737326400000|2025-01-19 22:40:00|8442.2|8437.1|8442.4|8436.8|8444.9|8438|8442|8435.3|129
1737326700000|2025-01-19 22:45:00|8442.3|8437.2|8443.3|8437.1|8444.1|8437.8|8442.3|8434.2|61
1737327000000|2025-01-19 22:50:00|8443.4|8437.2|8443.9|8437.2|8444.7|8438.5|8443.2|8435.8|75
1737327300000|2025-01-19 22:55:00|8443.5|8437.6|8447.2|8439.1|8450.4|8439.1|8443.2|8436.8|107
1737327600000|2025-01-19 23:00:00|8445.9|8437.8|8444.3|8441.9|8445.9|8442|8442.6|8437|219
1737327900000|2025-01-19 23:05:00|8443.9|8442.4|8442.1|8440.6|8444.6|8442.8|8440.9|8439.4|120
1737328200000|2025-01-19 23:10:00|8442.2|8440.7|8443.1|8441.6|8443.4|8441.9|8441.4|8439.9|91
1737328500000|2025-01-19 23:15:00|8442.9|8441.4|8444.2|8442.7|8444.3|8442.8|8442.7|8441.2|124
1737328800000|2025-01-19 23:20:00|8444.3|8442.8|8443.3|8441.8|8444.7|8443.2|8442.7|8441.2|96
1737329100000|2025-01-19 23:25:00|8443.4|8441.9|8444.1|8442.6|8444.2|8442.7|8443.3|8441.8|81
1737329400000|2025-01-19 23:30:00|8444.2|8442.7|8446.8|8445.3|8446.8|8445.3|8444.1|8442.6|101
1737329700000|2025-01-19 23:35:00|8446.7|8445.2|8446.9|8445.4|8447.2|8445.7|8446.3|8444.8|62
1737330000000|2025-01-19 23:40:00|8447.1|8445.6|8446.1|8444.6|8447.1|8446|8445.9|8444.4|68
1737330300000|2025-01-19 23:45:00|8446.2|8444.7|8444.2|8442.7|8446.4|8444.9|8444.2|8442.7|79
1737330600000|2025-01-19 23:50:00|8443.9|8442.4|8444.2|8442.7|8444.2|8442.7|8443.3|8441.8|68
1737330900000|2025-01-19 23:55:00|8444.3|8442.8|8444.8|8443.3|8445.4|8443.9|8444.1|8442.6|133
1737331200000|2025-01-20 00:00:00|8444.7|8443.2|8442.5|8441|8445.2|8443.7|8442.1|8440.6|187
1737331500000|2025-01-20 00:05:00|8442.6|8441.1|8443.1|8441.6|8443.2|8441.7|8442.3|8440.8|139
1737331800000|2025-01-20 00:10:00|8443|8441.5|8446.5|8445|8446.5|8445|8443|8441.5|117
1737332100000|2025-01-20 00:15:00|8446.4|8444.9|8444.8|8443.3|8446.5|8445|8444|8442.5|164
1737332400000|2025-01-20 00:20:00|8445|8443.5|8444.5|8443|8445.5|8444|8444.4|8442.9|114
1737332700000|2025-01-20 00:25:00|8444.4|8442.9|8443.5|8442|8444.7|8443.2|8443.1|8441.6|102
1737333000000|2025-01-20 00:30:00|8443.4|8441.9|8444.3|8442.8|8444.9|8443.4|8443.4|8441.9|114
1737333300000|2025-01-20 00:35:00|8444.4|8442.9|8444.7|8443.2|8444.9|8443.5|8444.1|8442.6|121
1737333600000|2025-01-20 00:40:00|8444.8|8443.3|8444.8|8443.3|8445|8443.5|8444.1|8442.8|99
1737333900000|2025-01-20 00:45:00|8444.7|8443.2|8443.6|8442.1|8444.9|8443.4|8443.5|8442|76
1737334200000|2025-01-20 00:50:00|8443.5|8442|8443.3|8441.8|8444.1|8442.6|8442.6|8441.4|170
1737334500000|2025-01-20 00:55:00|8443.1|8441.6|8442.6|8441.1|8443.3|8441.9|8442.2|8440.7|131
1737334800000|2025-01-20 01:00:00|8442.4|8440.9|8441.3|8439.8|8442.6|8441.3|8441.1|8439.6|205
1737335100000|2025-01-20 01:05:00|8441.4|8439.9|8443|8441.5|8443.1|8442|8441.1|8439.9|113
1737335400000|2025-01-20 01:10:00|8442.9|8441.4|8442.9|8441.4|8443.4|8442.1|8442.3|8441.1|150
1737335700000|2025-01-20 01:15:00|8443|8441.5|8443|8441.5|8443.6|8442.2|8442.5|8441.1|135
1737336000000|2025-01-20 01:20:00|8443.2|8441.7|8443.9|8442.4|8444.1|8442.6|8442.8|8441.3|102
1737336300000|2025-01-20 01:25:00|8443.8|8442.3|8443.6|8442.1|8444.3|8443.1|8443.2|8441.7|126
1737336600000|2025-01-20 01:30:00|8443.4|8441.9|8442.2|8441.3|8443.9|8442.7|8442.1|8440.9|130
1737336900000|2025-01-20 01:35:00|8442.6|8441.1|8442.1|8440.6|8442.8|8441.5|8442|8440.5|190
1737337200000|2025-01-20 01:40:00|8442|8440.5|8442.3|8440.8|8442.8|8441.4|8441.6|8440.3|148
1737337500000|2025-01-20 01:45:00|8442.2|8440.7|8441.3|8440.4|8442.7|8441.3|8441.1|8440|189
1737337800000|2025-01-20 01:50:00|8441.2|8440.3|8441.1|8440.2|8442|8440.5|8440.8|8439.8|192
1737338100000|2025-01-20 01:55:00|8441.2|8440.3|8440.8|8439.9|8441.7|8440.3|8440.4|8439.4|258
1737338400000|2025-01-20 02:00:00|8441|8439.5|8441.2|8439.7|8441.7|8440.3|8440.5|8439.4|211
1737338700000|2025-01-20 02:05:00|8440.9|8440|8442.3|8440.8|8442.7|8441.2|8440.9|8439.7|165
1737339000000|2025-01-20 02:10:00|8442.2|8440.7|8441.7|8440.2|8442.4|8441.1|8441.1|8439.9|140
1737339300000|2025-01-20 02:15:00|8441.3|8440.4|8442.3|8440.8|8443|8441.6|8441.2|8440.1|117
1737339600000|2025-01-20 02:20:00|8442.2|8440.7|8441.6|8440.7|8442.3|8441.1|8441.2|8439.9|159
1737339900000|2025-01-20 02:25:00|8441.8|8440.3|8441.8|8440.9|8443.4|8441.9|8441.5|8440.3|137
1737340200000|2025-01-20 02:30:00|8442.1|8441.2|8441.3|8440.4|8442.6|8441.3|8440.8|8439.7|128
1737340500000|2025-01-20 02:35:00|8441.2|8440.3|8441.9|8440.4|8442|8440.5|8440.7|8439.7|115
1737340800000|2025-01-20 02:40:00|8442|8440.5|8441.1|8439.6|8442.2|8441|8440.6|8439.6|112
1737341100000|2025-01-20 02:45:00|8441.2|8439.7|8441.4|8439.9|8441.7|8440.2|8440.7|8439.5|102
1737341400000|2025-01-20 02:50:00|8441.3|8439.8|8441.1|8439.6|8441.9|8440.4|8440.7|8439.6|88
1737341700000|2025-01-20 02:55:00|8441.3|8439.8|8440.6|8439.7|8441.5|8440.1|8440.3|8439.3|121
1737342000000|2025-01-20 03:00:00|8441|8439.5|8439.9|8439|8441.4|8440.2|8439.9|8438.6|121
1737342300000|2025-01-20 03:05:00|8440.2|8438.7|8440.1|8439.2|8440.7|8439.6|8439.4|8438.3|100
1737342600000|2025-01-20 03:10:00|8440|8439.1|8440.5|8439|8440.8|8439.7|8439.9|8438.6|92
1737342900000|2025-01-20 03:15:00|8440.6|8439.1|8440.6|8439.1|8441.3|8439.9|8440.4|8438.9|69
1737343200000|2025-01-20 03:20:00|8440.7|8439.2|8440.6|8439.1|8441.2|8439.8|8440|8438.6|90
1737343500000|2025-01-20 03:25:00|8440.8|8439.3|8441.4|8439.9|8441.6|8440.3|8440.5|8439.2|88
1737343800000|2025-01-20 03:30:00|8441.5|8440|8441.7|8440.2|8443.4|8442.4|8441.2|8439.9|166
1737344100000|2025-01-20 03:35:00|8441.6|8440.1|8442.6|8441.1|8442.6|8441.3|8440.4|8439.2|133
1737344400000|2025-01-20 03:40:00|8442.9|8441.4|8442.6|8441.7|8444|8442.5|8442.4|8441.2|127
1737344700000|2025-01-20 03:45:00|8442.7|8441.8|8444.4|8442.9|8444.6|8443.4|8442.4|8441.3|138
1737345000000|2025-01-20 03:50:00|8444.3|8442.8|8443.5|8442|8444.3|8442.8|8442.9|8441.6|144
1737345300000|2025-01-20 03:55:00|8443.3|8442.4|8444.7|8443.8|8445.3|8444.1|8443.2|8442|133
1737345600000|2025-01-20 04:00:00|8444.9|8443.4|8444.9|8443.4|8445.5|8444.3|8444.6|8443.3|141
1737345900000|2025-01-20 04:05:00|8445|8443.5|8445.5|8444|8446|8444.9|8444.5|8443.4|139
1737346200000|2025-01-20 04:10:00|8445.4|8444.5|8446.4|8444.9|8446.5|8445.3|8445.1|8443.8|104
1737346500000|2025-01-20 04:15:00|8446.5|8445|8445.8|8444.3|8447|8445.6|8445.3|8443.9|105
1737346800000|2025-01-20 04:20:00|8445.4|8444.5|8444.3|8442.8|8445.9|8444.5|8444.1|8442.8|102
1737347100000|2025-01-20 04:25:00|8443.9|8443|8443.8|8442.3|8444.3|8443.1|8443.1|8442|75
1737347400000|2025-01-20 04:30:00|8443.9|8442.4|8443.3|8441.8|8444|8442.8|8442.9|8441.4|46
1737347700000|2025-01-20 04:35:00|8443.2|8441.7|8442.9|8441.4|8443.4|8442|8442.7|8441.4|34
1737348000000|2025-01-20 04:40:00|8442.8|8441.3|8441.5|8440|8442.8|8441.6|8441.4|8440|63
1737348300000|2025-01-20 04:45:00|8441.6|8440.1|8441.2|8440.3|8441.6|8440.3|8440.8|8439.7|28
1737348600000|2025-01-20 04:50:00|8441.1|8440.2|8441.5|8440.6|8442|8440.8|8440.7|8439.6|58
1737348900000|2025-01-20 04:55:00|8441.4|8440.5|8441.7|8440.8|8442.5|8441.6|8441.3|8440.1|46
1737349200000|2025-01-20 05:00:00|8442|8440.5|8441.2|8439.7|8442.1|8440.9|8440.7|8439.3|75
1737349500000|2025-01-20 05:05:00|8441.3|8439.8|8441.2|8439.7|8441.4|8440.3|8440.3|8438.9|106
1737349800000|2025-01-20 05:10:00|8441.3|8439.8|8441.3|8440.4|8441.8|8440.4|8440.5|8439.4|113
1737350100000|2025-01-20 05:15:00|8441.6|8440.1|8441.8|8440.3|8441.8|8440.4|8441|8439.5|88
1737350400000|2025-01-20 05:20:00|8441.7|8440.2|8441.3|8439.8|8442.2|8440.7|8440.9|8439.6|101
1737350700000|2025-01-20 05:25:00|8441.2|8439.7|8441.1|8439.6|8441.6|8440.3|8440.5|8439.3|71
1737351000000|2025-01-20 05:30:00|8441|8439.5|8440.3|8438.8|8441|8439.5|8440.1|8438.6|23
1737351300000|2025-01-20 05:35:00|8440.2|8438.7|8439|8438.1|8440.2|8438.7|8438.9|8437.4|42
1737351600000|2025-01-20 05:40:00|8439.3|8437.8|8439.3|8437.8|8439.8|8438.6|8438.6|8437.4|56
1737351900000|2025-01-20 05:45:00|8438.9|8438|8438.5|8437.6|8439.2|8438.1|8437.7|8436.4|47
1737352200000|2025-01-20 05:50:00|8438.6|8437.7|8438|8437.1|8439|8437.8|8437.9|8436.6|64
1737352500000|2025-01-20 05:55:00|8438.4|8436.9|8438.4|8436.9|8438.6|8437.3|8437.5|8436|170
1737352800000|2025-01-20 06:00:00|8438.3|8436.8|8439.9|8438.4|8441.2|8440|8437.4|8436.1|230
1737353100000|2025-01-20 06:05:00|8439.8|8438.3|8438.7|8437.2|8440.1|8439|8438.5|8437|209
1737353400000|2025-01-20 06:10:00|8438.3|8437.4|8439.3|8437.8|8439.5|8438.2|8438.3|8436.8|109
1737353700000|2025-01-20 06:15:00|8438.9|8438|8438.8|8437.9|8440|8438.7|8438.3|8437|104
1737354000000|2025-01-20 06:20:00|8438.9|8438|8439.1|8438.2|8439.3|8438.4|8437.8|8436.9|74
1737354300000|2025-01-20 06:25:00|8439.2|8438.3|8439|8438.1|8439.6|8438.5|8437.9|8436.7|103
1737354600000|2025-01-20 06:30:00|8439.1|8438.2|8439.9|8439|8440.5|8439.2|8439.1|8437.9|75
1737354900000|2025-01-20 06:35:00|8440.3|8438.8|8440|8438.5|8440.7|8439.3|8439.2|8438|99
1737355200000|2025-01-20 06:40:00|8440.1|8438.6|8441.5|8440|8442.2|8441|8440|8438.5|78
1737355500000|2025-01-20 06:45:00|8441.6|8440.1|8440.3|8438.8|8442|8440.8|8439.9|8438.6|143
1737355800000|2025-01-20 06:50:00|8440.4|8438.9|8439.8|8438.3|8441.2|8439.9|8438.4|8437|237
1737356100000|2025-01-20 06:55:00|8439.9|8438.4|8441|8439.5|8444|8442.5|8439.9|8438.4|266
1737356400000|2025-01-20 07:00:00|8440.7|8439.8|8441|8439.5|8442.8|8441.7|8440.4|8439|259
1737356700000|2025-01-20 07:05:00|8440.8|8439.9|8441.4|8440.5|8441.9|8440.6|8440.6|8439.3|159
1737357000000|2025-01-20 07:10:00|8441.9|8440.4|8443.6|8442.1|8444.9|8443.4|8441.7|8440.4|211
1737357300000|2025-01-20 07:15:00|8443.3|8442.4|8443.1|8442.2|8444.5|8443.3|8442.7|8441.5|115
1737357600000|2025-01-20 07:20:00|8443.2|8442.3|8443.2|8442.3|8443.9|8443|8442.2|8441.3|132
1737357900000|2025-01-20 07:25:00|8443.3|8442.4|8442.5|8441|8444|8442.9|8442|8440.8|161
1737358200000|2025-01-20 07:30:00|8442.4|8441.5|8443.1|8441.6|8443.7|8442.6|8442|8440.8|140
1737358500000|2025-01-20 07:35:00|8443|8441.5|8442.7|8441.2|8443.3|8441.8|8440.8|8439.6|180
1737358800000|2025-01-20 07:40:00|8442.8|8441.3|8446|8445.1|8446.1|8445.2|8442.3|8441.1|226
1737359100000|2025-01-20 07:45:00|8446.1|8445.2|8446.5|8445|8446.7|8445.5|8445.2|8444|215
1737359400000|2025-01-20 07:50:00|8446.4|8444.9|8446.6|8445.1|8446.6|8445.1|8444.5|8443.3|170
1737359700000|2025-01-20 07:55:00|8446.7|8445.2|8445.8|8444.9|8447.1|8445.9|8445.4|8444.2|202
1737360000000|2025-01-20 08:00:00|8445.9|8445|8444.7|8443.2|8447.6|8446.4|8444.7|8443.2|335
1737360300000|2025-01-20 08:05:00|8444.6|8443.1|8445.4|8444.5|8446.2|8445.2|8442.5|8441.2|329
1737360600000|2025-01-20 08:10:00|8445.6|8444.1|8448.1|8446.6|8448.1|8446.6|8444.2|8442.7|283
1737360900000|2025-01-20 08:15:00|8448|8446.5|8451.8|8450.3|8452.1|8450.6|8447.9|8446.4|329
1737361200000|2025-01-20 08:20:00|8451.7|8450.2|8451.5|8450|8452.4|8450.9|8449.9|8448.4|263
1737361500000|2025-01-20 08:25:00|8451.6|8450.1|8448.6|8447.1|8452|8450.5|8447.3|8446.1|297
1737361800000|2025-01-20 08:30:00|8448.5|8447|8449.6|8448.1|8450.8|8449.3|8447.4|8446.1|334
1737362100000|2025-01-20 08:35:00|8449.7|8448.2|8450|8448.5|8453.8|8452.9|8448.6|8447.6|341
1737362400000|2025-01-20 08:40:00|8450.1|8448.6|8452.5|8451.6|8453.1|8452.1|8450|8448.6|312
1737362700000|2025-01-20 08:45:00|8452.7|8451.8|8453.8|8452.3|8455.2|8454|8452.3|8451.2|257
1737363000000|2025-01-20 08:50:00|8453.9|8452.4|8453.3|8452.4|8454.2|8452.7|8451.2|8449.8|317
1737363300000|2025-01-20 08:55:00|8453.2|8452.3|8456|8454.5|8457.9|8456.8|8453.2|8452.3|408
1737363600000|2025-01-20 09:00:00|8456.1|8454.6|8463.6|8462.1|8465.2|8463.7|8455.2|8454|448
1737363900000|2025-01-20 09:05:00|8463.5|8462|8464.9|8463.4|8467.3|8466.2|8461.9|8460.6|399
1737364200000|2025-01-20 09:10:00|8464.8|8463.3|8469|8468.1|8469.1|8468.2|8463.1|8461.9|325
1737364500000|2025-01-20 09:15:00|8469.1|8468.2|8463.7|8462.2|8470.1|8468.6|8463.6|8462.2|341
1737364800000|2025-01-20 09:20:00|8463.8|8462.3|8465.9|8464.4|8466.7|8465.4|8463.2|8461.7|275
1737365100000|2025-01-20 09:25:00|8465.8|8464.3|8463.5|8462|8466.4|8465|8462.8|8461.3|249
1737365400000|2025-01-20 09:30:00|8463.4|8461.9|8469.3|8467.8|8473.1|8471.6|8463.3|8461.8|386
1737365700000|2025-01-20 09:35:00|8469.4|8467.9|8469.9|8468.4|8471.8|8470.9|8468.8|8467.5|274
1737366000000|2025-01-20 09:40:00|8469.7|8468.2|8472.8|8471.9|8473.5|8472.3|8469.2|8468.1|286
1737366300000|2025-01-20 09:45:00|8472.7|8471.8|8473.1|8471.6|8474.1|8473.1|8472.7|8471.5|181
1737366600000|2025-01-20 09:50:00|8473|8471.5|8467.9|8466.4|8473.3|8472.1|8467.8|8466.3|191
1737366900000|2025-01-20 09:55:00|8467.7|8466.2|8463.6|8462.7|8467.7|8466.2|8458.9|8458|516
1737367200000|2025-01-20 10:00:00|8463.4|8462.5|8463.3|8462.4|8464.5|8463.6|8461.8|8460.9|284
1737367500000|2025-01-20 10:05:00|8463.6|8462.1|8463.5|8462|8464.4|8463.2|8462|8460.7|279
1737367800000|2025-01-20 10:10:00|8463.1|8461.6|8465.1|8464.2|8465.5|8464.4|8462.4|8461|189
1737368100000|2025-01-20 10:15:00|8465.2|8464.3|8466.2|8464.7|8466.7|8465.5|8464.3|8463.4|189
1737368400000|2025-01-20 10:20:00|8466|8464.5|8467.3|8466.4|8467.7|8466.8|8465.7|8464.5|213
1737368700000|2025-01-20 10:25:00|8467.5|8466.6|8468.2|8466.7|8469.2|8468.1|8466.5|8465.6|187
1737369000000|2025-01-20 10:30:00|8468.3|8466.8|8468.6|8467.1|8469|8467.7|8467.2|8465.9|162
1737369300000|2025-01-20 10:35:00|8468.5|8467|8465.8|8464.9|8468.7|8467.5|8465.7|8464.8|175
1737369600000|2025-01-20 10:40:00|8465.7|8464.8|8462.9|8461.4|8465.8|8464.9|8462.1|8460.8|183
1737369900000|2025-01-20 10:45:00|8463|8461.5|8463.2|8462.3|8464.1|8462.9|8462.2|8461.1|199
1737370200000|2025-01-20 10:50:00|8463.1|8462.2|8463.6|8462.7|8465|8463.5|8462.7|8461.8|125
1737370500000|2025-01-20 10:55:00|8463.8|8462.9|8462.6|8461.1|8464|8463.1|8460.3|8459|237
1737370800000|2025-01-20 11:00:00|8462.2|8461.3|8462|8461.1|8462.7|8461.6|8459.8|8458.9|176
1737371100000|2025-01-20 11:05:00|8462.1|8461.2|8460.1|8458.6|8462.6|8461.7|8459.6|8458.6|143
1737371400000|2025-01-20 11:10:00|8460|8458.5|8461.3|8460.4|8462.3|8461.1|8459.8|8458.5|193
1737371700000|2025-01-20 11:15:00|8461.2|8460.3|8459.7|8458.8|8461.4|8460.5|8457.9|8456.7|192
1737372000000|2025-01-20 11:20:00|8459.4|8458.5|8460.9|8460|8461.5|8460.6|8459.3|8458.3|126
1737372300000|2025-01-20 11:25:00|8461|8460.1|8460.3|8459.4|8461.1|8460.2|8458.8|8457.9|177
1737372600000|2025-01-20 11:30:00|8460.4|8459.5|8460|8459.1|8462.3|8460.9|8459.9|8458.7|185
1737372900000|2025-01-20 11:35:00|8460.4|8458.9|8461.6|8460.7|8461.7|8460.8|8459|8457.9|170
1737373200000|2025-01-20 11:40:00|8461.8|8460.3|8460.6|8459.7|8462.3|8461.2|8460.6|8459.3|153
1737373500000|2025-01-20 11:45:00|8460.7|8459.8|8460.9|8460|8461.6|8460.6|8460|8458.9|123
1737373800000|2025-01-20 11:50:00|8461|8460.1|8459.7|8458.8|8461.1|8460.1|8459.6|8458.7|129
1737374100000|2025-01-20 11:55:00|8459.8|8458.9|8460.4|8459.5|8461.8|8460.8|8459.8|8458.9|127
1737374400000|2025-01-20 12:00:00|8460.3|8459.4|8459.5|8458.6|8461.5|8460.6|8459.2|8458.1|218
1737374700000|2025-01-20 12:05:00|8459.4|8458.5|8459.1|8458.2|8460.3|8459.2|8458.6|8457.7|207
1737375000000|2025-01-20 12:10:00|8459.2|8458.3|8458.3|8456.8|8459.9|8458.9|8457.5|8456.6|179
1737375300000|2025-01-20 12:15:00|8457.9|8457|8460.5|8459|8461.5|8460.6|8457.7|8456.5|257
1737375600000|2025-01-20 12:20:00|8460.4|8458.9|8461|8460.1|8461.6|8460.7|8460.3|8458.8|171
1737375900000|2025-01-20 12:25:00|8461.2|8460.3|8461.8|8460.9|8461.9|8461|8460.1|8459.2|253
1737376200000|2025-01-20 12:30:00|8461.7|8460.8|8465|8463.5|8465.4|8464.4|8461.7|8460.8|301
1737376500000|2025-01-20 12:35:00|8464.5|8463.6|8466.5|8465.6|8467.8|8466.8|8463.8|8462.8|240
1737376800000|2025-01-20 12:40:00|8466.3|8465.4|8467.4|8465.9|8468.2|8467.3|8466.2|8465.2|217
1737377100000|2025-01-20 12:45:00|8467.2|8465.7|8464|8463.1|8468.1|8466.7|8464|8463.1|219
1737377400000|2025-01-20 12:50:00|8463.9|8463|8461.2|8460.3|8464.8|8463.9|8461.1|8459.9|223
1737377700000|2025-01-20 12:55:00|8461.3|8460.4|8461.3|8459.8|8462.9|8461.7|8461.1|8459.6|208
1737378000000|2025-01-20 13:00:00|8461|8459.5|8457.8|8456.9|8461.3|8459.8|8457.8|8456.5|276
1737378300000|2025-01-20 13:05:00|8458|8456.5|8459.1|8458.2|8459.8|8458.9|8457.1|8456.2|180
1737378600000|2025-01-20 13:10:00|8459.2|8458.3|8459.3|8458.4|8460.3|8459.4|8458.1|8457|210
1737378900000|2025-01-20 13:15:00|8459.4|8458.5|8460.1|8459.2|8460.4|8459.2|8459.1|8458|171
1737379200000|2025-01-20 13:20:00|8460.3|8459.4|8462.3|8461.4|8462.4|8461.5|8460.1|8459.2|180
1737379500000|2025-01-20 13:25:00|8462.4|8461.5|8462.6|8461.7|8463|8462.1|8461.1|8460.2|174
1737379800000|2025-01-20 13:30:00|8462.7|8461.8|8461.3|8458.1|8468.5|8465.6|8453.5|8448.6|1782
1737380100000|2025-01-20 13:35:00|8461.1|8457.9|8460.7|8459.2|8462.9|8461.1|8456.6|8455.1|1062
1737380400000|2025-01-20 13:40:00|8460.9|8459.4|8464.2|8462.7|8467.3|8465.8|8460.9|8459.4|840
1737380700000|2025-01-20 13:45:00|8464.3|8462.8|8458.1|8456.6|8465.5|8464|8456.7|8455.2|800
1737381000000|2025-01-20 13:50:00|8458.3|8456.8|8454.5|8453|8458.5|8457|8451.5|8450|975
1737381300000|2025-01-20 13:55:00|8454.4|8452.9|8455.4|8453.9|8458.8|8457.7|8453.1|8451.6|795
1737381600000|2025-01-20 14:00:00|8455.6|8454.1|8457.1|8455.6|8457.8|8456.4|8453.5|8452|799
1737381900000|2025-01-20 14:05:00|8456.9|8455.4|8456.8|8455.3|8457.3|8455.8|8454.4|8453.3|651
1737382200000|2025-01-20 14:10:00|8456.7|8455.2|8459.1|8457.6|8459.6|8458.5|8455.5|8454.4|581
1737382500000|2025-01-20 14:15:00|8459.2|8457.7|8459.3|8457.8|8460.2|8458.9|8458.1|8457.1|479
1737382800000|2025-01-20 14:20:00|8459.1|8458.2|8458.5|8457.6|8459.5|8458.6|8456.1|8454.9|440
1737383100000|2025-01-20 14:25:00|8458.6|8457.7|8458.2|8457.3|8459.5|8458.3|8456.8|8455.9|444
1737383400000|2025-01-20 14:30:00|8458.3|8457.4|8461.5|8460.6|8462.8|8461.9|8457.5|8456.5|473
1737383700000|2025-01-20 14:35:00|8461.6|8460.7|8459.1|8458.2|8461.9|8460.9|8458.7|8457.6|427
1737384000000|2025-01-20 14:40:00|8459.2|8458.3|8461.5|8460|8465.1|8463.6|8458.9|8457.5|1106
1737384300000|2025-01-20 14:45:00|8461.4|8460.5|8460.7|8459.2|8462.6|8461.5|8458.9|8457.4|719
1737384600000|2025-01-20 14:50:00|8460.8|8459.3|8462|8461.1|8462.8|8461.8|8459.1|8457.6|526
1737384900000|2025-01-20 14:55:00|8462.2|8461.3|8463.2|8462.3|8464.8|8463.7|8462.1|8460.8|643
1737385200000|2025-01-20 15:00:00|8463.7|8462.2|8463.8|8462.9|8465.5|8464.2|8462.2|8461|552
1737385500000|2025-01-20 15:05:00|8464|8462.5|8465.3|8463.8|8466.4|8465.1|8463.7|8462.3|419
1737385800000|2025-01-20 15:10:00|8465|8464.1|8467.8|8466.9|8468.9|8467.7|8464.7|8463.8|462
1737386100000|2025-01-20 15:15:00|8468|8467.1|8469.1|8468.2|8469.5|8468.2|8466.3|8465.2|439
1737386400000|2025-01-20 15:20:00|8469.6|8468.1|8467.2|8465.7|8470|8468.8|8466.4|8464.9|417
1737386700000|2025-01-20 15:25:00|8466.9|8466|8466.9|8465.4|8467.2|8466|8460.2|8459.2|654
1737387000000|2025-01-20 15:30:00|8467|8465.5|8465.5|8464.6|8467|8465.8|8463|8461.5|473
1737387300000|2025-01-20 15:35:00|8465.6|8464.7|8464.3|8462.8|8465.8|8464.8|8461.6|8460.3|481
1737387600000|2025-01-20 15:40:00|8464.2|8462.7|8461.8|8460.9|8464.8|8463.7|8461.7|8460.2|509
1737387900000|2025-01-20 15:45:00|8461.9|8460.4|8458.3|8456.8|8462.4|8461.1|8458|8456.5|557
1737388200000|2025-01-20 15:50:00|8458.4|8456.9|8462|8460.5|8462.2|8460.9|8456.9|8455.8|478
1737388500000|2025-01-20 15:55:00|8462.1|8460.6|8461.3|8460.4|8464.1|8463|8460.1|8459.2|456
1737388800000|2025-01-20 16:00:00|8461.4|8460.5|8461.7|8460.2|8463.1|8462.2|8461.3|8459.8|400
1737389100000|2025-01-20 16:05:00|8461.6|8460.1|8458|8456.5|8462.4|8460.9|8457|8455.5|253
1737389400000|2025-01-20 16:10:00|8458.2|8456.7|8457.9|8456.4|8458.5|8457.3|8455.9|8454.9|356
1737389700000|2025-01-20 16:15:00|8457.8|8456.3|8456|8454.5|8458.1|8457|8455.4|8454.1|256
1737390000000|2025-01-20 16:20:00|8456.3|8454.8|8457|8455.5|8457.3|8455.8|8455.5|8454|349
1737390300000|2025-01-20 16:25:00|8457.1|8455.6|8457.9|8457|8458.3|8457.2|8456.2|8455|289
1737390600000|2025-01-20 16:30:00|8458|8457.1|8456.7|8455.8|8458.4|8457.2|8455.8|8454.5|243
1737390900000|2025-01-20 16:35:00|8456.5|8455.6|8455.5|8454.6|8457.8|8456.7|8455.5|8454.5|249
1737391200000|2025-01-20 16:40:00|8456|8454.5|8455.3|8453.8|8456.2|8455|8453.9|8452.7|197
1737391500000|2025-01-20 16:45:00|8455|8454.1|8456.2|8454.7|8456.7|8455.3|8454.1|8452.9|243
1737391800000|2025-01-20 16:50:00|8456.3|8454.8|8456.6|8455.1|8457.1|8456|8455.1|8453.9|206
1737392100000|2025-01-20 16:55:00|8456.4|8455.5|8457.7|8456.8|8458.3|8457.1|8456.4|8455.1|199
1737392400000|2025-01-20 17:00:00|8457.8|8456.9|8456|8454.5|8458.2|8457.1|8455|8453.5|269
1737392700000|2025-01-20 17:05:00|8456.1|8454.6|8457.1|8455.6|8458.3|8456.8|8455.7|8454.2|266
1737393000000|2025-01-20 17:10:00|8457.2|8455.7|8454.8|8453.3|8457.2|8455.7|8454|8452.8|362
1737393300000|2025-01-20 17:15:00|8454.7|8453.2|8454|8452.5|8455.7|8454.2|8452.2|8451.3|300
1737393600000|2025-01-20 17:20:00|8454.1|8452.6|8451.9|8450.4|8454.6|8453.1|8451.8|8450.3|293
1737393900000|2025-01-20 17:25:00|8452.2|8450.7|8454.4|8452.9|8455.1|8453.6|8447|8444.6|798
1737394200000|2025-01-20 17:30:00|8454.6|8453.1|8456|8454.5|8456.3|8454.8|8453.8|8452.3|370
1737394500000|2025-01-20 17:35:00|8456.3|8454.8|8456|8454.5|8456.9|8455.4|8454.3|8452.8|486
1737394800000|2025-01-20 17:40:00|8455.9|8454.4|8457.7|8456.2|8458.1|8456.6|8453.8|8452.3|409
1737395100000|2025-01-20 17:45:00|8457.8|8456.3|8456.7|8455.2|8459.2|8457.7|8455.9|8454.4|260
1737395400000|2025-01-20 17:50:00|8456.3|8454.8|8456.8|8455.3|8457|8455.5|8455.7|8454.2|139
1737395700000|2025-01-20 17:55:00|8456.5|8455|8456.5|8455|8457.3|8455.8|8454.9|8453.4|218
1737396000000|2025-01-20 18:00:00|8456.6|8455.1|8457.8|8456.3|8459|8457.5|8456.2|8454.7|283
1737396300000|2025-01-20 18:05:00|8458|8456.5|8458.1|8456.6|8458.3|8456.8|8456.9|8455.8|184
1737396600000|2025-01-20 18:10:00|8458.2|8456.7|8456.1|8454.6|8458.9|8457.4|8455.6|8454.4|189
1737396900000|2025-01-20 18:15:00|8456.2|8454.7|8455.7|8454.2|8457.4|8456.1|8455.5|8454|155
1737397200000|2025-01-20 18:20:00|8455.8|8454.3|8453.3|8451.8|8456.9|8455.4|8452.7|8451.5|184
1737397500000|2025-01-20 18:25:00|8453.4|8451.9|8450.9|8449.4|8453.8|8452.3|8450.4|8449.1|139
1737397800000|2025-01-20 18:30:00|8450.8|8449.3|8449|8448.1|8451.7|8450.2|8449|8447.9|199
1737398100000|2025-01-20 18:35:00|8448.9|8448|8446.1|8444.6|8449.3|8448.1|8445|8443.7|214
1737398400000|2025-01-20 18:40:00|8446|8444.5|8447.1|8446.2|8448.1|8446.9|8445.4|8444.3|122
1737398700000|2025-01-20 18:45:00|8447.2|8446.3|8448.5|8447|8448.7|8447.2|8444.8|8443.5|127
1737399000000|2025-01-20 18:50:00|8448.4|8446.9|8449|8447.5|8449.2|8447.9|8448.1|8446.9|125
1737399300000|2025-01-20 18:55:00|8449.1|8447.6|8449.8|8448.3|8451.2|8449.8|8448.7|8447.6|225
1737399600000|2025-01-20 19:00:00|8449.7|8448.2|8449.2|8447.7|8450.2|8449.1|8448.1|8447|291
1737399900000|2025-01-20 19:05:00|8449.3|8447.8|8448.4|8446.9|8449.8|8448.3|8448|8446.5|172
1737400200000|2025-01-20 19:10:00|8448.5|8447|8449.2|8447.7|8449.3|8447.8|8447.9|8446.8|129
1737400500000|2025-01-20 19:15:00|8449.3|8447.8|8448|8446.5|8449.3|8447.8|8447.2|8445.7|91
1737400800000|2025-01-20 19:20:00|8447.9|8446.4|8449|8448.1|8449.1|8448.2|8447.5|8446|90
1737401100000|2025-01-20 19:25:00|8449.1|8448.2|8449.3|8447.8|8449.5|8448.4|8448.9|8447.4|93
1737401400000|2025-01-20 19:30:00|8449.1|8448.2|8449.4|8447.9|8450|8448.7|8448.5|8447.4|177
1737401700000|2025-01-20 19:35:00|8449.5|8448|8449.1|8447.6|8449.9|8448.5|8448.9|8447.5|54
1737402000000|2025-01-20 19:40:00|8449.4|8448.5|8449.5|8448|8450.7|8449.2|8448.8|8447.6|141
1737402300000|2025-01-20 19:45:00|8449.4|8447.9|8447.7|8446.2|8450.2|8448.9|8445.4|8443.9|332
1737402600000|2025-01-20 19:50:00|8448.1|8446.6|8449.1|8447.6|8449.3|8447.8|8445.6|8444.4|269
1737402900000|2025-01-20 19:55:00|8449.2|8447.7|8448.7|8447.2|8449.7|8448.2|8447.2|8446.1|251
1737403200000|2025-01-20 20:00:00|8448.4|8446.9|8449.1|8447.6|8449.1|8447.6|8446.7|8445.3|283
1737403500000|2025-01-20 20:05:00|8449.2|8447.7|8450.9|8449.4|8451.2|8449.7|8449.2|8447.7|179
1737403800000|2025-01-20 20:10:00|8450.8|8449.3|8451.3|8449.8|8453.1|8451.6|8448.7|8447.4|335
1737404100000|2025-01-20 20:15:00|8451.6|8450.1|8448.6|8447.1|8451.9|8450.4|8448.6|8447.1|304
1737404400000|2025-01-20 20:20:00|8448.7|8447.2|8448.8|8447.3|8449.6|8448.1|8447.7|8446.2|261
1737404700000|2025-01-20 20:25:00|8448.7|8447.2|8448.8|8447.3|8449|8447.5|8447.5|8446.3|141
1737405000000|2025-01-20 20:30:00|8448.7|8447.2|8448.7|8447.2|8450|8448.5|8447.7|8446.2|187
1737405300000|2025-01-20 20:35:00|8448.8|8447.3|8450.7|8449.2|8451.1|8449.6|8448.5|8447.2|226
1737405600000|2025-01-20 20:40:00|8450.8|8449.3|8449.3|8447.8|8450.9|8449.4|8449.2|8447.7|167
1737405900000|2025-01-20 20:45:00|8449.2|8447.7|8449.7|8448.2|8450.5|8449|8448.6|8447.2|254
1737406200000|2025-01-20 20:50:00|8449.5|8448|8449.6|8448.1|8450|8448.5|8448.9|8447.7|147
1737406500000|2025-01-20 20:55:00|8449.7|8448.2|8449.6|8448.1|8449.9|8448.4|8449|8447.5|149
1737406800000|2025-01-20 21:00:00|8449.2|8448.3|8449.8|8448.3|8450.1|8449.2|8448.9|8447.9|144
1737407100000|2025-01-20 21:05:00|8449.7|8448.2|8450.5|8449|8451.3|8449.8|8449.6|8448.1|153
1737407400000|2025-01-20 21:10:00|8450.4|8448.9|8451.3|8449.8|8451.3|8449.8|8449.8|8448.3|121
1737407700000|2025-01-20 21:15:00|8451.4|8449.9|8450.5|8449|8451.5|8450|8449.9|8448.4|136
1737408000000|2025-01-20 21:20:00|8450.6|8449.1|8450|8448.5|8450.6|8449.1|8449.9|8448.4|189
1737408300000|2025-01-20 21:25:00|8450.1|8448.6|8450.6|8449.1|8450.6|8449.1|8449.5|8448|241
1737408600000|2025-01-20 21:30:00|8450.7|8449.2|8450.1|8448.6|8451.4|8449.9|8450.1|8448.6|225
1737408900000|2025-01-20 21:35:00|8450.5|8449|8451.1|8449.6|8451.9|8450.5|8450.4|8448.9|126
1737409200000|2025-01-20 21:40:00|8451.2|8449.7|8451.4|8449.9|8451.5|8450|8450.6|8449.1|176
1737409500000|2025-01-20 21:45:00|8451.3|8449.8|8450.7|8449.2|8451.4|8449.9|8450.3|8448.5|68
1737409800000|2025-01-20 21:50:00|8450.8|8449.3|8451.2|8448.9|8451.5|8449.4|8450|8448.2|154
1737410100000|2025-01-20 21:55:00|8451.7|8448.5|8453|8446.5|8453.2|8449.1|8451.2|8446.1|351
1737410400000|2025-01-20 22:00:00|8456.1|8444.2|8453.6|8441.7|8456.1|8444.2|8451.3|8439.4|16
1737410700000|2025-01-20 22:05:00|8455.3|8443.4|8456.3|8444.6|8458.9|8447|8453.9|8442.3|171
1737411000000|2025-01-20 22:10:00|8456.2|8444.5|8455.7|8445.1|8456.5|8446.4|8454.7|8443.6|78
1737411300000|2025-01-20 22:15:00|8455.6|8445.6|8454.6|8443.7|8455.9|8445.6|8454.5|8443.7|49
1737411600000|2025-01-20 22:20:00|8454.7|8443.3|8453.5|8444.1|8454.7|8445.2|8453.1|8443.2|91
1737411900000|2025-01-20 22:25:00|8453.4|8444|8454.8|8445.3|8455.8|8445.5|8452.7|8441.6|50
1737412200000|2025-01-20 22:30:00|8454.6|8445.4|8456.1|8449.7|8461.2|8449.7|8454|8445.1|165
1737412500000|2025-01-20 22:35:00|8456.2|8449.8|8455.3|8448.9|8458.5|8449.9|8453.5|8444.8|71
1737412800000|2025-01-20 22:40:00|8455|8448.8|8454.2|8448.4|8455|8449.1|8453.8|8447.1|55
1737413100000|2025-01-20 22:45:00|8454.3|8448.3|8454.4|8445.6|8456.8|8448.6|8454.3|8445.6|74
1737413400000|2025-01-20 22:50:00|8453.9|8446.1|8453.8|8444.3|8454.9|8448.2|8452.5|8442.9|99
1737413700000|2025-01-20 22:55:00|8453.9|8443.3|8453.2|8444.7|8456.7|8447.9|8452.8|8443.3|96
1737414000000|2025-01-20 23:00:00|8454.9|8446.9|8452.1|8449.7|8454.9|8450.4|8452.1|8444.4|152
1737414300000|2025-01-20 23:05:00|8451.6|8450.1|8451.2|8449.7|8452.2|8450.7|8450.5|8448.6|92
1737414600000|2025-01-20 23:10:00|8450.9|8449.4|8450.2|8448.7|8451.2|8449.7|8450|8448.3|86
1737414900000|2025-01-20 23:15:00|8450.1|8448.6|8449.4|8447.9|8450.3|8448.8|8449.1|8447.6|198
1737415200000|2025-01-20 23:20:00|8449.5|8448|8450.7|8449.2|8451.2|8449.7|8448.6|8447.1|175
1737415500000|2025-01-20 23:25:00|8450.8|8449.3|8450.9|8449.4|8451.5|8450|8449.9|8448.4|108
1737415800000|2025-01-20 23:30:00|8451|8449.5|8450.5|8449|8451.3|8449.8|8450.1|8448.6|170
1737416100000|2025-01-20 23:35:00|8450.4|8448.9|8450.7|8449.2|8451.1|8449.6|8449.8|8448.4|161
1737416400000|2025-01-20 23:40:00|8450.6|8449.1|8452.8|8451.3|8452.9|8451.4|8450.4|8448.9|205
1737416700000|2025-01-20 23:45:00|8452.7|8451.2|8452.6|8451.1|8453.2|8451.7|8450.4|8448.9|159
1737417000000|2025-01-20 23:50:00|8452.5|8451|8450.6|8449.1|8452.9|8451.4|8449.8|8448.3|160
1737417300000|2025-01-20 23:55:00|8450.7|8449.2|8451.3|8449.8|8452|8450.5|8450.4|8449.1|216
1737417600000|2025-01-21 00:00:00|8450.9|8449.4|8453.5|8452|8453.7|8452.2|8450.7|8449.2|261
1737417900000|2025-01-21 00:05:00|8453.4|8451.9|8451.8|8450.3|8453.6|8452.1|8450.4|8448.9|325
1737418200000|2025-01-21 00:10:00|8451.7|8450.2|8449.7|8448.2|8454|8452.5|8449.5|8448|299
1737418500000|2025-01-21 00:15:00|8449.8|8448.3|8451.2|8449.7|8451.7|8450.2|8448.7|8447.2|242
1737418800000|2025-01-21 00:20:00|8451.1|8449.6|8452.4|8450.9|8452.6|8451.1|8450.8|8449.3|234
1737419100000|2025-01-21 00:25:00|8452.3|8450.8|8453.1|8451.6|8453.7|8452.4|8452.1|8450.6|220
1737419400000|2025-01-21 00:30:00|8453.2|8451.7|8451.5|8450|8453.5|8452.1|8450.8|8449.3|271
1737419700000|2025-01-21 00:35:00|8451.4|8449.9|8451.9|8450.4|8452.9|8451.4|8451|8449.5|256
1737420000000|2025-01-21 00:40:00|8452|8450.5|8452.2|8450.7|8453.3|8451.8|8451.8|8450.3|249
1737420300000|2025-01-21 00:45:00|8452.1|8450.6|8454.7|8453.2|8455|8453.5|8451.3|8449.8|264
1737420600000|2025-01-21 00:50:00|8454.6|8453.1|8451.6|8450.1|8459.8|8455.8|8445.4|8441.5|1483
1737420900000|2025-01-21 00:55:00|8452|8449.8|8453.6|8452.1|8456.9|8455.4|8451.9|8449.8|941
1737421200000|2025-01-21 01:00:00|8453.4|8451.9|8452.3|8450.8|8456.6|8455.1|8449.6|8448.1|799
1737421500000|2025-01-21 01:05:00|8452.2|8450.7|8451.4|8449.9|8453.4|8451.8|8449.5|8448|560
1737421800000|2025-01-21 01:10:00|8451.5|8450|8450|8448.5|8453.4|8451.9|8449.1|8447.6|551
1737422100000|2025-01-21 01:15:00|8450.2|8448.7|8451.3|8449.8|8452.4|8450.9|8448.2|8446.7|481
1737422400000|2025-01-21 01:20:00|8451.2|8449.7|8451|8449.5|8453.5|8452|8449.6|8448.1|451
1737422700000|2025-01-21 01:25:00|8451.1|8449.6|8448.7|8447.2|8453|8451.5|8446.9|8445.4|794
1737423000000|2025-01-21 01:30:00|8448.6|8447.1|8450.1|8448.6|8451.1|8449.7|8447.5|8446|483
1737423300000|2025-01-21 01:35:00|8450|8448.5|8449.6|8448.1|8451.7|8450.2|8447.8|8446.3|456
1737423600000|2025-01-21 01:40:00|8449.4|8447.9|8448.3|8446.8|8451.2|8449.7|8447.3|8445.8|398
1737423900000|2025-01-21 01:45:00|8448.4|8446.9|8449.2|8447.7|8449.9|8448.4|8446.7|8445.2|503
1737424200000|2025-01-21 01:50:00|8449.3|8447.8|8448.3|8446.8|8449.3|8447.8|8446.5|8445|336
1737424500000|2025-01-21 01:55:00|8448.6|8447.1|8448.7|8447.2|8449.9|8448.4|8447.8|8446.3|292
1737424800000|2025-01-21 02:00:00|8448.8|8447.3|8448.6|8447.1|8449.4|8447.9|8447.6|8446.1|389
1737425100000|2025-01-21 02:05:00|8448.7|8447.2|8448.3|8446.8|8449.5|8448|8447.9|8446.4|235
1737425400000|2025-01-21 02:10:00|8448.4|8446.9|8448.3|8446.8|8449.1|8447.6|8447.3|8445.8|318
1737425700000|2025-01-21 02:15:00|8448.4|8446.9|8447.6|8446.1|8448.7|8447.2|8447.6|8446.1|251
1737426000000|2025-01-21 02:20:00|8447.7|8446.2|8447.9|8446.4|8448.7|8447.2|8447.2|8445.7|227
1737426300000|2025-01-21 02:25:00|8448|8446.5|8449.6|8448.1|8449.7|8448.2|8447.6|8446.1|239
1737426600000|2025-01-21 02:30:00|8449.7|8448.2|8450|8448.5|8450.6|8449.1|8448.9|8447.4|286
1737426900000|2025-01-21 02:35:00|8450.1|8448.6|8450.6|8449.1|8451.1|8449.6|8449.3|8447.9|263
1737427200000|2025-01-21 02:40:00|8450.5|8449|8451.1|8449.6|8452|8450.5|8450.2|8448.7|269
1737427500000|2025-01-21 02:45:00|8451.2|8449.7|8452|8451.1|8452.3|8451.1|8450.9|8449.4|211
1737427800000|2025-01-21 02:50:00|8452.2|8451.3|8452.2|8450.7|8452.6|8451.4|8451.8|8450.3|193
1737428100000|2025-01-21 02:55:00|8452.3|8450.8|8452.7|8451.2|8452.8|8451.5|8451.8|8450.3|219
1737428400000|2025-01-21 03:00:00|8452.8|8451.3|8452.1|8450.6|8453.3|8452.1|8451.8|8450.3|260
1737428700000|2025-01-21 03:05:00|8452.2|8450.7|8451.6|8450.1|8452.6|8451.4|8451.3|8449.8|148
1737429000000|2025-01-21 03:10:00|8451.5|8450|8449.3|8447.8|8451.9|8450.7|8449|8447.5|226
1737429300000|2025-01-21 03:15:00|8449.4|8447.9|8448.6|8447.1|8449.4|8448.2|8447.5|8446|185
1737429600000|2025-01-21 03:20:00|8448.5|8447|8448.4|8446.9|8449.5|8448.2|8448.1|8446.6|211
1737429900000|2025-01-21 03:25:00|8448.5|8447|8449.2|8447.7|8449.8|8448.5|8448.3|8446.8|179
1737430200000|2025-01-21 03:30:00|8449.3|8447.8|8449.6|8448.1|8449.9|8448.7|8448.8|8447.3|186
1737430500000|2025-01-21 03:35:00|8449.3|8448.4|8450.7|8449.2|8450.7|8449.2|8449.3|8447.8|169
1737430800000|2025-01-21 03:40:00|8450.8|8449.3|8449.2|8447.7|8451.4|8449.9|8448.8|8447.3|181
1737431100000|2025-01-21 03:45:00|8449.1|8447.6|8449.5|8448|8449.8|8448.3|8448.4|8446.9|179
1737431400000|2025-01-21 03:50:00|8449.6|8448.1|8449.3|8447.8|8450.3|8448.8|8449.1|8447.6|174
1737431700000|2025-01-21 03:55:00|8449.4|8447.9|8449.3|8447.8|8449.8|8448.4|8448.6|8447.1|187
1737432000000|2025-01-21 04:00:00|8449.2|8447.7|8448.9|8447.4|8450.5|8449.3|8448.3|8447|170
1737432300000|2025-01-21 04:05:00|8448.8|8447.3|8449|8447.5|8449.8|8448.3|8448.1|8446.9|173
1737432600000|2025-01-21 04:10:00|8448.9|8447.4|8449.9|8448.4|8450|8448.5|8448.5|8447.3|190
1737432900000|2025-01-21 04:15:00|8450|8448.5|8449.2|8447.7|8450.5|8449|8449.2|8447.7|85
1737433200000|2025-01-21 04:20:00|8449.3|8447.8|8449.2|8447.7|8450|8448.5|8448.6|8447.1|137
1737433500000|2025-01-21 04:25:00|8449.3|8447.8|8449.2|8448.3|8450|8448.5|8448.7|8447.4|123
1737433800000|2025-01-21 04:30:00|8449.3|8448.4|8449.4|8447.9|8450.8|8449.7|8449.3|8447.9|144
1737434100000|2025-01-21 04:35:00|8449.5|8448|8449.8|8448.3|8450.4|8448.9|8449.2|8447.7|150
1737434400000|2025-01-21 04:40:00|8449.9|8448.4|8449.5|8448|8450.1|8448.6|8449.4|8447.9|98
1737434700000|2025-01-21 04:45:00|8449.4|8447.9|8449.6|8448.1|8450.1|8448.6|8449.3|8447.8|143
1737435000000|2025-01-21 04:50:00|8449.7|8448.2|8448.9|8447.4|8449.8|8448.3|8448.8|8447.3|142
1737435300000|2025-01-21 04:55:00|8449|8447.5|8448.9|8447.4|8449.4|8447.9|8448.6|8447.1|107
1737435600000|2025-01-21 05:00:00|8448.8|8447.3|8449.8|8448.3|8449.8|8448.3|8448.1|8446.6|113
1737435900000|2025-01-21 05:05:00|8449.7|8448.2|8450.6|8449.1|8450.7|8449.2|8449.3|8447.8|104
1737436200000|2025-01-21 05:10:00|8450.7|8449.2|8450.1|8448.6|8450.7|8449.2|8449.5|8448.1|87
1737436500000|2025-01-21 05:15:00|8450.2|8448.7|8450.8|8449.3|8450.9|8449.4|8450|8448.5|102
1737436800000|2025-01-21 05:20:00|8450.9|8449.4|8450.8|8449.3|8451|8449.7|8450.4|8449.1|118
1737437100000|2025-01-21 05:25:00|8450.9|8449.4|8451.2|8449.7|8451.2|8450|8450.2|8449.1|101
1737437400000|2025-01-21 05:30:00|8451.1|8449.6|8452|8450.5|8452.2|8450.7|8451|8449.6|102
1737437700000|2025-01-21 05:35:00|8451.9|8450.4|8451.7|8450.2|8452.7|8451.4|8451.4|8449.9|113
1737438000000|2025-01-21 05:40:00|8451.6|8450.1|8451.3|8449.8|8452.3|8450.8|8450.9|8449.7|99
1737438300000|2025-01-21 05:45:00|8451|8450.1|8452.5|8451.6|8453.2|8452.1|8451|8449.8|118
1737438600000|2025-01-21 05:50:00|8452.6|8451.7|8454.1|8452.6|8454.3|8453.1|8451.8|8450.7|128
1737438900000|2025-01-21 05:55:00|8454.3|8452.8|8454.9|8454|8457|8456|8454|8452.6|255
1737439200000|2025-01-21 06:00:00|8455|8454.1|8455.8|8454.3|8457.7|8456.5|8455|8453.7|234
1737439500000|2025-01-21 06:05:00|8455.7|8454.2|8456.1|8454.6|8456.6|8455.3|8455.1|8453.8|123
1737439800000|2025-01-21 06:10:00|8456.3|8454.8|8454.8|8453.3|8456.9|8455.8|8454.6|8453.1|127
1737440100000|2025-01-21 06:15:00|8454.7|8453.2|8454.8|8453.9|8455.7|8454.4|8454.4|8453|196
1737440400000|2025-01-21 06:20:00|8455|8453.5|8454.3|8453.4|8455.3|8453.9|8454.1|8452.8|208
1737440700000|2025-01-21 06:25:00|8454.4|8453.5|8455.1|8453.6|8455.5|8454.2|8454.3|8453.1|171
1737441000000|2025-01-21 06:30:00|8455|8453.5|8455.5|8454|8456.1|8454.9|8454.6|8453.4|175
1737441300000|2025-01-21 06:35:00|8455.6|8454.1|8456.3|8454.8|8456.3|8455.1|8454.4|8453.3|175
1737441600000|2025-01-21 06:40:00|8456.4|8454.9|8456.2|8454.7|8456.7|8455.5|8455.1|8453.8|147
1737441900000|2025-01-21 06:45:00|8456.3|8454.8|8455.4|8454.5|8457.6|8456.4|8455.4|8454.1|265
1737442200000|2025-01-21 06:50:00|8455.3|8454.4|8455.6|8454.7|8456.8|8455.7|8454.8|8453.6|172
1737442500000|2025-01-21 06:55:00|8455.8|8454.3|8457|8453.6|8457|8455.2|8454.8|8453.3|232
1737442800000|2025-01-21 07:00:00|8457.7|8453.8|8453.4|8451.9|8461.5|8460.2|8452.3|8450.8|457
1737443100000|2025-01-21 07:05:00|8453.5|8452|8455.1|8453.6|8456.1|8454.8|8452.9|8451.5|355
1737443400000|2025-01-21 07:10:00|8455|8453.5|8454.2|8452.7|8455.2|8453.9|8453.2|8452|363
1737443700000|2025-01-21 07:15:00|8454.1|8452.6|8452.8|8451.9|8454.9|8453.6|8451.9|8450.7|225
1737444000000|2025-01-21 07:20:00|8452.9|8452|8453.6|8452.1|8455.1|8453.8|8452|8450.7|269
1737444300000|2025-01-21 07:25:00|8453.4|8451.9|8452.7|8451.2|8454.2|8453.1|8451.9|8450.6|207
1737444600000|2025-01-21 07:30:00|8452.6|8451.7|8454.4|8452.9|8456|8454.9|8452.6|8451.5|328
1737444900000|2025-01-21 07:35:00|8454.2|8452.7|8452.6|8451.1|8454.8|8453.6|8451.3|8450.3|249
1737445200000|2025-01-21 07:40:00|8452.7|8451.2|8453.3|8451.8|8454.3|8452.8|8452.1|8450.7|251
1737445500000|2025-01-21 07:45:00|8453.2|8451.7|8456.6|8455.1|8456.6|8455.4|8453.2|8451.7|207
1737445800000|2025-01-21 07:50:00|8456.5|8455|8457.5|8456|8457.7|8456.4|8455.5|8454.1|180
1737446100000|2025-01-21 07:55:00|8457.4|8455.9|8456.8|8455.9|8457.8|8456.5|8455.7|8454.8|196
1737446400000|2025-01-21 08:00:00|8456.9|8456|8459.9|8459|8460|8459.1|8455|8454.1|398
1737446700000|2025-01-21 08:05:00|8459.8|8458.9|8461.8|8460.3|8463|8462|8459.7|8458.8|325
1737447000000|2025-01-21 08:10:00|8461.9|8460.4|8454.4|8452.9|8462.1|8460.6|8454.4|8452.9|341
1737447300000|2025-01-21 08:15:00|8454.3|8452.8|8456.3|8454.8|8457.5|8456.4|8454.3|8452.8|296
1737447600000|2025-01-21 08:20:00|8456.2|8454.7|8454.6|8453.7|8456.2|8455|8452.7|8451.6|280
1737447900000|2025-01-21 08:25:00|8454.7|8453.8|8456.8|8455.9|8457.9|8456.9|8454.1|8453.1|288
1737448200000|2025-01-21 08:30:00|8457|8455.5|8456.6|8455.7|8458.4|8457.5|8454.7|8453.6|225
1737448500000|2025-01-21 08:35:00|8456.7|8455.2|8452.2|8451.3|8458|8456.8|8451.6|8450.4|311
1737448800000|2025-01-21 08:40:00|8452.1|8451.2|8453.6|8452.7|8454.4|8453.5|8449.6|8448.4|336
1737449100000|2025-01-21 08:45:00|8453.5|8452.6|8455|8454.1|8455.3|8454.3|8453.2|8451.9|269
1737449400000|2025-01-21 08:50:00|8454.8|8453.3|8452.4|8450.9|8455.8|8454.7|8452|8450.8|272
1737449700000|2025-01-21 08:55:00|8452.5|8451|8453.6|8452.1|8454.5|8453.6|8451.9|8450.6|285
1737450000000|2025-01-21 09:00:00|8453.7|8452.2|8453.9|8452.4|8455|8453.8|8452.7|8451.7|269
1737450300000|2025-01-21 09:05:00|8453.8|8452.3|8454.8|8453.3|8455.3|8454.3|8452.8|8451.9|228
1737450600000|2025-01-21 09:10:00|8454.4|8453.5|8454.2|8452.7|8455.4|8454.2|8453.4|8452.3|244
1737450900000|2025-01-21 09:15:00|8454.3|8452.8|8454.4|8452.9|8455|8453.6|8453.2|8451.7|226
1737451200000|2025-01-21 09:20:00|8454.3|8452.8|8454.6|8453.1|8455.3|8453.8|8452.9|8451.6|268
1737451500000|2025-01-21 09:25:00|8454.7|8453.2|8455.1|8453.6|8455.9|8454.7|8454.3|8453.1|215
1737451800000|2025-01-21 09:30:00|8455.2|8453.7|8455.1|8454.2|8455.5|8454.5|8452.9|8451.4|277
1737452100000|2025-01-21 09:35:00|8455|8454.1|8454.3|8453.4|8456.1|8454.8|8454.1|8453.1|274
1737452400000|2025-01-21 09:40:00|8453.9|8453|8453.7|8452.2|8454.9|8453.8|8452.4|8450.9|372
1737452700000|2025-01-21 09:45:00|8454.1|8452.6|8453.7|8452.8|8456.8|8455.4|8453.4|8452.2|343
1737453000000|2025-01-21 09:50:00|8453.9|8453|8454.5|8453.6|8455.1|8454|8452.7|8451.5|306
1737453300000|2025-01-21 09:55:00|8454.6|8453.7|8454.5|8452|8456.2|8455|8453.2|8451.6|294
1737453600000|2025-01-21 10:00:00|8454.1|8451.7|8451.3|8450.4|8454.3|8451.7|8448.6|8447.5|406
1737453900000|2025-01-21 10:05:00|8451.4|8450.5|8451|8450.1|8452.1|8451|8450.3|8449|258
1737454200000|2025-01-21 10:10:00|8451.1|8450.2|8449|8448.1|8451.2|8450.3|8448.1|8446.8|380
1737454500000|2025-01-21 10:15:00|8449.1|8448.2|8448.8|8447.9|8450.2|8449.1|8448.3|8447|255
1737454800000|2025-01-21 10:20:00|8448.9|8448|8450.9|8450|8452.4|8451.5|8448.8|8447.9|334
1737455100000|2025-01-21 10:25:00|8451|8450.1|8451.7|8450.8|8452.2|8451|8450.2|8449.2|268
1737455400000|2025-01-21 10:30:00|8451.5|8450.6|8451.2|8450.3|8452.9|8451.5|8451|8450|308
1737455700000|2025-01-21 10:35:00|8451.3|8450.4|8451.2|8450.3|8452.8|8451.8|8451.2|8449.9|224
1737456000000|2025-01-21 10:40:00|8451|8450.1|8452.6|8451.7|8452.8|8451.8|8450.9|8449.9|185
1737456300000|2025-01-21 10:45:00|8452.5|8451.6|8451.8|8450.9|8452.9|8452|8450.9|8450|177
1737456600000|2025-01-21 10:50:00|8451.9|8451|8452.3|8451.4|8452.7|8451.8|8450.7|8449.7|222
1737456900000|2025-01-21 10:55:00|8452.6|8451.7|8452.7|8451.8|8454|8452.9|8452.2|8451.1|249
1737457200000|2025-01-21 11:00:00|8452.8|8451.9|8456.2|8455.3|8456.3|8455.4|8452.4|8451.3|232
1737457500000|2025-01-21 11:05:00|8456.3|8455.4|8456.7|8455.2|8457.9|8457|8455.9|8454.7|239
1737457800000|2025-01-21 11:10:00|8456.8|8455.3|8456.6|8455.7|8457.2|8456.2|8455.9|8454.6|235
1737458100000|2025-01-21 11:15:00|8456.5|8455.6|8458.5|8457|8459.4|8458|8456.3|8455.2|185
1737458400000|2025-01-21 11:20:00|8458.6|8457.1|8457.9|8457|8459.3|8457.8|8456.9|8455.8|208
1737458700000|2025-01-21 11:25:00|8458|8457.1|8458.2|8456.7|8459.8|8458.9|8457.6|8456.5|258
1737459000000|2025-01-21 11:30:00|8458.3|8456.8|8458.9|8458|8459.8|8458.8|8457.1|8456.2|178
1737459300000|2025-01-21 11:35:00|8459.1|8457.6|8457.8|8456.9|8459.2|8458.1|8456.3|8455.4|219
1737459600000|2025-01-21 11:40:00|8457.7|8456.8|8457.7|8456.8|8459.4|8458.5|8457.2|8456|191
1737459900000|2025-01-21 11:45:00|8457.6|8456.7|8459.2|8458.3|8459.5|8458.6|8457.6|8456.5|251
1737460200000|2025-01-21 11:50:00|8459.1|8458.2|8462.3|8460.8|8462.8|8461.5|8458.7|8457.7|319
1737460500000|2025-01-21 11:55:00|8462.4|8460.9|8462.2|8460.7|8463.3|8462.1|8461.1|8459.6|435
1737460800000|2025-01-21 12:00:00|8462.3|8460.8|8458.7|8457.8|8462.9|8462|8457.4|8456.5|452
1737461100000|2025-01-21 12:05:00|8458.8|8457.9|8458.7|8457.8|8460|8459.1|8457.9|8457|308
1737461400000|2025-01-21 12:10:00|8458.6|8457.7|8458|8457.1|8458.9|8458|8457.4|8456.5|354
1737461700000|2025-01-21 12:15:00|8458.1|8457.2|8458.2|8457.3|8459|8458.1|8457.8|8456.7|306
1737462000000|2025-01-21 12:20:00|8458|8457.1|8454.3|8453.4|8458.7|8457.8|8454|8453.1|341
1737462300000|2025-01-21 12:25:00|8454.5|8453|8454.7|8453.8|8455.9|8454.9|8453.5|8452.6|265
1737462600000|2025-01-21 12:30:00|8454.8|8453.9|8455.7|8454.8|8456|8455.1|8454.3|8453.4|202
1737462900000|2025-01-21 12:35:00|8455.8|8454.9|8454.7|8453.8|8455.9|8454.9|8454.6|8453.5|200
1737463200000|2025-01-21 12:40:00|8454.9|8454|8453.7|8452.2|8455|8454.1|8452.9|8452|228
1737463500000|2025-01-21 12:45:00|8453.3|8452.4|8454|8453.1|8455.6|8454.6|8453|8451.9|328
1737463800000|2025-01-21 12:50:00|8454.5|8453|8455|8454.1|8455.4|8454.5|8453.4|8452.3|324
1737464100000|2025-01-21 12:55:00|8454.7|8453.8|8456.4|8455.5|8456.7|8455.6|8454.3|8453.4|399
1737464400000|2025-01-21 13:00:00|8456.5|8455.6|8456.4|8455.5|8458|8457|8456|8455|322
1737464700000|2025-01-21 13:05:00|8456.3|8455.4|8455.6|8454.7|8457.6|8456.5|8455.4|8454.5|289
1737465000000|2025-01-21 13:10:00|8455.5|8454.6|8457.4|8456.5|8458.5|8457.4|8454.6|8453.7|288
1737465300000|2025-01-21 13:15:00|8457.3|8456.4|8455.9|8455|8458|8456.9|8455.6|8454.3|312
1737465600000|2025-01-21 13:20:00|8455.8|8454.9|8456.4|8455.5|8456.7|8455.8|8454.5|8453.6|272
1737465900000|2025-01-21 13:25:00|8456.3|8455.4|8456.6|8455.7|8456.8|8455.9|8455|8454|224
1737466200000|2025-01-21 13:30:00|8456.3|8455.4|8454.7|8453.8|8457.7|8456.8|8454.5|8453.6|416
1737466500000|2025-01-21 13:35:00|8454.6|8453.7|8454.2|8452.7|8455.3|8454.2|8453.9|8452.4|316
1737466800000|2025-01-21 13:40:00|8454.3|8452.8|8450.1|8448.6|8454.5|8453.2|8450.1|8448.6|332
1737467100000|2025-01-21 13:45:00|8450.2|8448.7|8449.2|8448.3|8452.5|8451.6|8449.2|8448.3|370
1737467400000|2025-01-21 13:50:00|8449.1|8448.2|8451|8449.5|8451.9|8450.6|8448.4|8447.5|299
1737467700000|2025-01-21 13:55:00|8451.1|8449.6|8452.3|8451.4|8453.9|8452.6|8449.6|8448.4|385
1737468000000|2025-01-21 14:00:00|8452.4|8451.5|8451.8|8450.9|8454|8452.6|8451.4|8450.3|438
1737468300000|2025-01-21 14:05:00|8451.9|8451|8453.4|8452.5|8454.5|8453.2|8451.7|8450.8|329
1737468600000|2025-01-21 14:10:00|8453.6|8452.7|8451.5|8450.6|8454.3|8453.4|8451.3|8450.4|316
1737468900000|2025-01-21 14:15:00|8451.6|8450.7|8453.2|8451.7|8453.6|8452.7|8451.1|8450.1|368
1737469200000|2025-01-21 14:20:00|8453.3|8451.8|8454.7|8453.8|8455.4|8454.5|8452.9|8451.6|275
1737469500000|2025-01-21 14:25:00|8454.8|8453.9|8455.2|8454.3|8455.4|8454.5|8453.4|8452.5|335
1737469800000|2025-01-21 14:30:00|8454.9|8454|8455.6|8454.1|8455.9|8454.7|8453.7|8452.8|467
1737470100000|2025-01-21 14:35:00|8455.7|8454.2|8457.3|8456.4|8457.6|8456.4|8454.8|8453.5|444
1737470400000|2025-01-21 14:40:00|8457.4|8456.5|8456.5|8455.6|8458.7|8457.6|8456.2|8455.3|420
1737470700000|2025-01-21 14:45:00|8456.6|8455.7|8454.6|8453.7|8456.6|8455.7|8453.5|8452.6|513
1737471000000|2025-01-21 14:50:00|8454.8|8453.9|8455.9|8455|8456.4|8455.3|8452.9|8451.5|538
1737471300000|2025-01-21 14:55:00|8456.1|8455.2|8459|8458.1|8459.1|8458.2|8455.5|8454.4|405
1737471600000|2025-01-21 15:00:00|8458.5|8457.6|8458.9|8458|8459.8|8458.9|8457.3|8456.4|342
1737471900000|2025-01-21 15:05:00|8459|8458.1|8459.2|8458.3|8460.4|8459.5|8458.5|8457.6|377
1737472200000|2025-01-21 15:10:00|8459.1|8458.2|8456.6|8455.7|8459.3|8458.4|8455.9|8455|462
1737472500000|2025-01-21 15:15:00|8456.5|8455.6|8452.8|8451.9|8456.6|8455.7|8450.5|8449.6|411
1737472800000|2025-01-21 15:20:00|8453.2|8452.3|8454.2|8453.3|8455.2|8454.3|8453.2|8452.3|401
1737473100000|2025-01-21 15:25:00|8454.3|8453.4|8454.1|8453.2|8455|8454.1|8453.2|8452.3|287
1737473400000|2025-01-21 15:30:00|8454.2|8453.3|8456.6|8455.1|8456.9|8455.8|8454|8452.8|328
1737473700000|2025-01-21 15:35:00|8456.5|8455|8456.6|8455.7|8457.6|8456.3|8455.5|8454.6|353
1737474000000|2025-01-21 15:40:00|8456.7|8455.8|8454.4|8453.5|8458|8457.1|8454.1|8453.2|425
1737474300000|2025-01-21 15:45:00|8454.1|8453.2|8454.5|8453.6|8455.6|8454.5|8452.3|8451.4|416
1737474600000|2025-01-21 15:50:00|8454.4|8453.5|8454.5|8453|8455.9|8455|8453.5|8452.4|506
1737474900000|2025-01-21 15:55:00|8454.2|8453.3|8456.5|8455.6|8456.5|8455.6|8450.2|8449.3|616
1737475200000|2025-01-21 16:00:00|8456.3|8455.4|8454.2|8453.3|8457.8|8456.8|8453.5|8452.6|416
1737475500000|2025-01-21 16:05:00|8454.3|8453.4|8454.1|8453.2|8454.9|8454|8452.6|8451.7|234
1737475800000|2025-01-21 16:10:00|8454.2|8453.3|8456.6|8455.7|8456.9|8455.7|8453.7|8452.5|272
1737476100000|2025-01-21 16:15:00|8456.7|8455.8|8457.3|8456.4|8458.5|8457.3|8455.4|8454.3|353
1737476400000|2025-01-21 16:20:00|8457.5|8456.6|8455.1|8454.2|8458|8456.8|8454.7|8453.8|298
1737476700000|2025-01-21 16:25:00|8455|8454.1|8454.8|8453.9|8455.9|8454.8|8453|8452.1|414
1737477000000|2025-01-21 16:30:00|8454.5|8453.6|8454.9|8454|8456.5|8455.6|8453.4|8452.5|375
1737477300000|2025-01-21 16:35:00|8454.8|8453.9|8457.2|8456.3|8457.4|8456.5|8454.1|8453.2|389
1737477600000|2025-01-21 16:40:00|8457.1|8456.2|8457.1|8456.2|8457.4|8456.3|8456|8455.1|260
1737477900000|2025-01-21 16:45:00|8457.4|8456.5|8456.7|8455.8|8459|8458.1|8456.6|8455.7|273
1737478200000|2025-01-21 16:50:00|8456.8|8455.9|8455.1|8454.2|8457.1|8456.2|8455|8454.1|206
1737478500000|2025-01-21 16:55:00|8454.9|8454|8453.3|8452.4|8455.1|8454.2|8451.2|8450.3|382
1737478800000|2025-01-21 17:00:00|8453.2|8452.3|8454.2|8453.3|8454.9|8454|8453|8452.1|354
1737479100000|2025-01-21 17:05:00|8454.4|8453.5|8455|8453.5|8455.4|8454.4|8453.1|8451.9|254
1737479400000|2025-01-21 17:10:00|8454.9|8453.4|8453.8|8452.9|8455.9|8455|8453.6|8452.7|278
1737479700000|2025-01-21 17:15:00|8453.9|8453|8454.3|8453.4|8454.9|8453.7|8453.1|8452.2|244
1737480000000|2025-01-21 17:20:00|8454.1|8453.2|8456.8|8455.3|8457.3|8456|8453.7|8452.8|230
1737480300000|2025-01-21 17:25:00|8456.9|8455.4|8456.2|8455.3|8457.4|8456.1|8455.9|8455|205
1737480600000|2025-01-21 17:30:00|8456.4|8455.5|8455.8|8454.9|8456.4|8455.5|8454.8|8453.7|180
1737480900000|2025-01-21 17:35:00|8455.9|8455|8456|8455.1|8456.7|8455.6|8454.8|8453.9|170
1737481200000|2025-01-21 17:40:00|8456.2|8455.3|8456.4|8455.5|8457.5|8456.4|8455.7|8454.8|184
1737481500000|2025-01-21 17:45:00|8456.2|8455.3|8455.6|8454.7|8457.2|8456.1|8454.8|8453.6|226
1737481800000|2025-01-21 17:50:00|8455.5|8454.6|8455.2|8454.3|8456.4|8455.3|8455.1|8453.9|184
1737482100000|2025-01-21 17:55:00|8455.3|8454.4|8455.2|8454.3|8455.6|8454.6|8454|8453.1|225
1737482400000|2025-01-21 18:00:00|8455.1|8454.2|8453.9|8453|8455.6|8454.7|8453.7|8452.8|209
1737482700000|2025-01-21 18:05:00|8453.7|8452.8|8452.7|8451.8|8454.1|8453.2|8452.2|8451.3|183
1737483000000|2025-01-21 18:10:00|8452.8|8451.9|8453.4|8452.5|8453.8|8452.9|8452.7|8451.8|173
1737483300000|2025-01-21 18:15:00|8453.5|8452.6|8454|8452.5|8454|8453|8452.5|8451.4|142
1737483600000|2025-01-21 18:20:00|8454.1|8452.6|8453.7|8452.2|8454.1|8452.9|8452.6|8451.3|190
1737483900000|2025-01-21 18:25:00|8453.6|8452.1|8453.8|8452.9|8454.9|8454|8453.6|8452.1|224
1737484200000|2025-01-21 18:30:00|8453.6|8452.7|8455.5|8454|8455.7|8454.2|8453|8452|180
1737484500000|2025-01-21 18:35:00|8455.4|8453.9|8457.1|8456.2|8457.6|8456.3|8453.1|8451.9|269
1737484800000|2025-01-21 18:40:00|8457|8456.1|8456.9|8456|8458.4|8457.5|8456.5|8455.6|178
1737485100000|2025-01-21 18:45:00|8456.8|8455.9|8457|8456.1|8458.6|8457.7|8456.5|8455.6|141
1737485400000|2025-01-21 18:50:00|8457.1|8456.2|8457|8456.1|8457.7|8456.8|8456.6|8455.7|132
1737485700000|2025-01-21 18:55:00|8456.9|8456|8454.7|8453.8|8457.4|8456.5|8454.6|8453.6|147
1737486000000|2025-01-21 19:00:00|8454.6|8453.7|8455.1|8454.2|8456.1|8455|8454.1|8453.1|191
1737486300000|2025-01-21 19:05:00|8455.2|8454.3|8454.7|8453.8|8455.9|8455|8454.3|8453.4|145
1737486600000|2025-01-21 19:10:00|8454.6|8453.7|8455.5|8454.6|8455.7|8454.7|8454.6|8453.7|120
1737486900000|2025-01-21 19:15:00|8455.6|8454.7|8456.1|8455.2|8456.5|8455.5|8455.2|8454.3|170
1737487200000|2025-01-21 19:20:00|8456.3|8454.8|8455.9|8455|8457.1|8456|8455.9|8454.8|135
1737487500000|2025-01-21 19:25:00|8455.8|8454.9|8455.2|8454.3|8455.9|8455|8454.9|8454|109
1737487800000|2025-01-21 19:30:00|8455.3|8454.4|8454.3|8453.4|8455.5|8454.6|8454.2|8453.3|136
1737488100000|2025-01-21 19:35:00|8454.2|8453.3|8453.3|8452.4|8454.3|8453.4|8453|8452.1|128
1737488400000|2025-01-21 19:40:00|8453.4|8452.5|8452.7|8451.8|8453.8|8452.9|8452.6|8451.7|134
1737488700000|2025-01-21 19:45:00|8452.8|8451.9|8452.9|8452|8453.6|8452.7|8452.5|8451.6|152
1737489000000|2025-01-21 19:50:00|8453.2|8451.7|8452.2|8451.3|8453.3|8452.3|8452.2|8451.1|160
1737489300000|2025-01-21 19:55:00|8452.3|8451.4|8451.4|8450.5|8454|8453.1|8451.3|8450.4|156
1737489600000|2025-01-21 20:00:00|8451.3|8450.4|8450.9|8450|8451.7|8450.8|8450.7|8449.8|160
1737489900000|2025-01-21 20:05:00|8451|8450.1|8451|8450.1|8451.5|8450.3|8450.6|8449.3|136
1737490200000|2025-01-21 20:10:00|8450.8|8449.9|8449.8|8448.9|8451.1|8450.2|8449.7|8448.8|101
1737490500000|2025-01-21 20:15:00|8449.9|8449|8449.8|8448.9|8449.9|8449|8449.4|8448.5|116
1737490800000|2025-01-21 20:20:00|8449.7|8448.8|8449.4|8448.5|8449.9|8449|8449.2|8448.3|98
1737491100000|2025-01-21 20:25:00|8449.3|8448.4|8448.8|8447.9|8449.5|8448.6|8448.5|8447.6|96
1737491400000|2025-01-21 20:30:00|8448.9|8448|8449.4|8448.5|8449.7|8448.8|8448.7|8447.8|187
1737491700000|2025-01-21 20:35:00|8449.3|8448.4|8449.7|8448.8|8449.8|8448.9|8449.1|8448.1|76
1737492000000|2025-01-21 20:40:00|8449.8|8448.9|8448.9|8448|8449.8|8448.9|8448.9|8448|107
1737492300000|2025-01-21 20:45:00|8448.8|8447.9|8448.8|8447.9|8449.2|8448.3|8448|8447.1|98
1737492600000|2025-01-21 20:50:00|8448.7|8447.8|8447.6|8446.7|8448.8|8447.9|8447.4|8446.5|159
1737492900000|2025-01-21 20:55:00|8447.7|8446.8|8445.3|8443.8|8447.7|8446.8|8444.4|8443|287
1737493200000|2025-01-21 21:00:00|8444.8|8443.9|8444.8|8443.9|8445.4|8444.2|8443.9|8442.7|174
1737493500000|2025-01-21 21:05:00|8444.7|8443.8|8446.2|8445.3|8447.6|8446.1|8443.8|8442.3|177
1737493800000|2025-01-21 21:10:00|8446|8445.1|8446.3|8445.4|8446.6|8445.7|8445.4|8444.5|114
1737494100000|2025-01-21 21:15:00|8446.2|8445.3|8447.6|8446.1|8447.8|8446.6|8446|8445.1|58
1737494400000|2025-01-21 21:20:00|8447.5|8446|8445.6|8444.1|8447.5|8446.5|8445.3|8444.1|95
1737494700000|2025-01-21 21:25:00|8445.3|8444.4|8445.6|8444.7|8446.4|8445.1|8445.1|8444.1|82
1737495000000|2025-01-21 21:30:00|8445.7|8444.8|8445.7|8444.8|8446.7|8445.8|8445.5|8444.3|57
1737495300000|2025-01-21 21:35:00|8445.6|8444.7|8445.7|8444.2|8446.8|8445.4|8445.4|8444.2|57
1737495600000|2025-01-21 21:40:00|8445.8|8444.3|8446.3|8444.8|8446.8|8445.3|8445.2|8444|53
1737495900000|2025-01-21 21:45:00|8446.4|8444.9|8444.8|8443.3|8446.6|8445.3|8444.6|8443.1|110
1737496200000|2025-01-21 21:50:00|8445|8443.5|8441.5|8440|8445.4|8443.9|8438.6|8437.1|150
1737496500000|2025-01-21 21:55:00|8441.7|8439.3|8445.1|8435.8|8447.5|8439.8|8439.7|8433.5|167
1737496800000|2025-01-21 22:00:00|8449.7|8437.8|8450|8440.1|8450.8|8440.2|8448.1|8436.2|30
1737497100000|2025-01-21 22:05:00|8449.8|8440.7|8449.6|8439.3|8450.3|8441|8448.2|8438.3|27
1737497400000|2025-01-21 22:10:00|8449.8|8439.7|8448.8|8439.6|8451.4|8441.9|8444.3|8435.2|134
1737497700000|2025-01-21 22:15:00|8448.5|8439.5|8444.7|8437.8|8448.8|8440|8443.4|8436.9|78
1737498000000|2025-01-21 22:20:00|8445.2|8437|8444.8|8439.3|8445.3|8439.3|8442.7|8435.6|64
1737498300000|2025-01-21 22:25:00|8444.9|8440|8446.1|8439.3|8447.2|8440.6|8444.9|8439.3|62
1737498600000|2025-01-21 22:30:00|8446|8439.2|8446.6|8439.8|8447|8439.8|8445.6|8437.8|53
1737498900000|2025-01-21 22:35:00|8446.5|8439.9|8445.9|8440.9|8448.2|8441.6|8444.1|8439.8|79
1737499200000|2025-01-21 22:40:00|8445.8|8440.5|8447.2|8441.8|8453|8444.8|8444.5|8439|138
1737499500000|2025-01-21 22:45:00|8447.5|8441.7|8447.6|8441.9|8449.5|8442.4|8447.5|8441|154
1737499800000|2025-01-21 22:50:00|8447.4|8441.8|8448.3|8440.9|8449.5|8442.4|8445.8|8439.2|91
1737500100000|2025-01-21 22:55:00|8448|8441.5|8445.6|8440.1|8449.3|8443.2|8445.6|8439.4|124
1737500400000|2025-01-21 23:00:00|8446.5|8440.4|8437.7|8431.7|8448.3|8442|8437.6|8430.9|262
1737500700000|2025-01-21 23:05:00|8437.2|8432.1|8432.5|8431|8440|8438.5|8432.4|8428.8|415
1737501000000|2025-01-21 23:10:00|8433.1|8431.6|8435.2|8433.7|8438.1|8436.6|8433.1|8431.6|252
1737501300000|2025-01-21 23:15:00|8435.3|8433.8|8437.3|8435.8|8437.3|8435.8|8434.3|8432.8|258
1737501600000|2025-01-21 23:20:00|8437.1|8435.6|8441.1|8439.6|8441.1|8439.6|8436.9|8435.4|160
1737501900000|2025-01-21 23:25:00|8441.3|8439.8|8442.1|8440.6|8442.1|8440.6|8439.5|8438|144
1737502200000|2025-01-21 23:30:00|8442.3|8440.8|8439.8|8438.3|8442.3|8440.8|8438.8|8437.3|141
1737502500000|2025-01-21 23:35:00|8439.7|8438.2|8438.5|8437|8440.7|8439.2|8438.3|8436.8|133
1737502800000|2025-01-21 23:40:00|8438.6|8437.1|8439.7|8438.2|8441|8439.5|8438.4|8436.9|66
1737503100000|2025-01-21 23:45:00|8439.9|8438.4|8435.7|8434.2|8440.8|8439.3|8434.7|8433.2|131
1737503400000|2025-01-21 23:50:00|8435.6|8434.1|8437.9|8436.4|8438|8436.5|8435.5|8434|140
1737503700000|2025-01-21 23:55:00|8437.5|8436|8434.6|8433.1|8438|8436.5|8433.8|8432.4|128
1737504000000|2025-01-22 00:00:00|8434.5|8433|8438.5|8437|8439.3|8437.8|8434.3|8432.8|239
1737504300000|2025-01-22 00:05:00|8438.6|8437.1|8438.5|8437|8440.2|8438.7|8437.9|8436.4|226
1737504600000|2025-01-22 00:10:00|8438.9|8437.4|8438.9|8437.4|8440.2|8438.7|8438.4|8436.9|162
1737504900000|2025-01-22 00:15:00|8438.8|8437.3|8438.3|8436.8|8439.3|8437.8|8437.9|8436.4|140
1737505200000|2025-01-22 00:20:00|8438.2|8436.7|8439.9|8438.4|8440.6|8439.1|8437.5|8436|199
1737505500000|2025-01-22 00:25:00|8440|8438.5|8439.8|8438.3|8440.6|8439.1|8439.6|8438.1|115
1737505800000|2025-01-22 00:30:00|8439.7|8438.2|8439|8437.5|8440|8438.5|8438.4|8437.2|132
1737506100000|2025-01-22 00:35:00|8438.7|8437.8|8439.9|8438.4|8440.6|8439.1|8438.7|8437.4|142
1737506400000|2025-01-22 00:40:00|8439.5|8438.6|8438.9|8437.4|8440.7|8439.2|8438.5|8437.2|111
1737506700000|2025-01-22 00:45:00|8438.7|8437.2|8438.6|8437.1|8439|8437.7|8437.9|8436.6|127
1737507000000|2025-01-22 00:50:00|8438.5|8437|8438.9|8437.4|8440.4|8438.9|8437.4|8436.1|165
1737507300000|2025-01-22 00:55:00|8438.6|8437.1|8440|8438.5|8441.1|8439.6|8438.6|8437.1|184
1737507600000|2025-01-22 01:00:00|8439.9|8438.4|8439.6|8438.1|8440.3|8438.9|8438.3|8436.8|226
1737507900000|2025-01-22 01:05:00|8439.4|8437.9|8439.7|8438.2|8440.1|8438.9|8438.6|8437.3|166
1737508200000|2025-01-22 01:10:00|8439.1|8437.7|8439.3|8437.8|8440.1|8438.9|8439|8437.5|195
1737508500000|2025-01-22 01:15:00|8439.4|8437.9|8439.4|8437.9|8439.7|8438.2|8438.6|8437.1|170
1737508800000|2025-01-22 01:20:00|8439.5|8438|8438.8|8437.3|8439.9|8438.4|8438.8|8437.3|159
1737509100000|2025-01-22 01:25:00|8438.7|8437.2|8439.3|8437.8|8440|8438.5|8438.2|8436.7|165
1737509400000|2025-01-22 01:30:00|8439.5|8438|8440|8438.5|8440.9|8439.4|8438.9|8437.4|195
1737509700000|2025-01-22 01:35:00|8439.8|8438.3|8441.4|8439.9|8441.7|8440.5|8439.8|8438.3|212
1737510000000|2025-01-22 01:40:00|8441.5|8440|8442|8440.5|8442.5|8441|8441|8439.8|120
1737510300000|2025-01-22 01:45:00|8441.9|8440.4|8441.4|8439.9|8442.8|8441.3|8440.8|8439.4|164
1737510600000|2025-01-22 01:50:00|8441.5|8440|8441.7|8440.2|8442.5|8441.2|8441|8439.5|118
1737510900000|2025-01-22 01:55:00|8441.6|8440.1|8441.6|8440.1|8442.3|8441|8440.6|8439.2|141
1737511200000|2025-01-22 02:00:00|8441.5|8440.6|8441.4|8439.9|8443.4|8441.9|8441.4|8439.9|142
1737511500000|2025-01-22 02:05:00|8441.5|8440|8441.3|8439.8|8441.7|8440.2|8440.3|8439|134
1737511800000|2025-01-22 02:10:00|8441.2|8439.7|8441.9|8440.4|8442.3|8441|8440.6|8439.1|137
1737512100000|2025-01-22 02:15:00|8442|8440.5|8442|8440.5|8442.7|8441.5|8441.8|8440.3|107
1737512400000|2025-01-22 02:20:00|8442.1|8441.2|8441.2|8439.7|8442.6|8441.2|8440.4|8439.1|149
1737512700000|2025-01-22 02:25:00|8441.1|8439.6|8440.2|8438.7|8441.7|8440.3|8440|8438.5|142
1737513000000|2025-01-22 02:30:00|8440.1|8438.6|8440.6|8439.1|8441.1|8439.7|8439.8|8438.6|122
1737513300000|2025-01-22 02:35:00|8440.4|8438.9|8440.9|8439.4|8441.1|8439.7|8439.9|8438.6|110
1737513600000|2025-01-22 02:40:00|8440.8|8439.3|8441|8439.5|8441.2|8439.9|8440.4|8439|97
1737513900000|2025-01-22 02:45:00|8440.9|8439.4|8441.5|8440|8441.5|8440.2|8440.4|8439|156
1737514200000|2025-01-22 02:50:00|8441.4|8439.9|8441.8|8440.9|8442|8440.9|8441.3|8439.8|95
1737514500000|2025-01-22 02:55:00|8442.5|8441|8442.1|8440.6|8442.8|8441.6|8441.5|8440.4|159
1737514800000|2025-01-22 03:00:00|8442|8440.5|8442.2|8440.7|8442.7|8441.4|8441.3|8440|144
1737515100000|2025-01-22 03:05:00|8442.4|8440.9|8442.4|8440.9|8443.4|8442.2|8441.8|8440.7|110
1737515400000|2025-01-22 03:10:00|8442|8441.1|8442.1|8441.2|8442.6|8441.4|8441.5|8440.3|109
1737515700000|2025-01-22 03:15:00|8442.2|8441.3|8442.7|8441.8|8443.1|8441.9|8441.6|8440.1|83
1737516000000|2025-01-22 03:20:00|8442.6|8441.7|8443.3|8442.4|8443.7|8442.8|8442.6|8441.3|63
1737516300000|2025-01-22 03:25:00|8443.5|8442.6|8443.3|8442.4|8443.5|8442.6|8442.8|8441.4|99
1737516600000|2025-01-22 03:30:00|8443.4|8442.5|8443.3|8441.8|8443.6|8442.6|8442.6|8441.5|114
1737516900000|2025-01-22 03:35:00|8443.2|8441.7|8443.5|8442|8443.6|8442.4|8442.7|8441.4|66
1737517200000|2025-01-22 03:40:00|8443.4|8441.9|8443.2|8442.3|8443.8|8442.5|8442.7|8441.6|73
1737517500000|2025-01-22 03:45:00|8443.5|8442|8443.6|8442.1|8444.1|8442.8|8443|8441.7|120
1737517800000|2025-01-22 03:50:00|8443.7|8442.2|8443.6|8442.1|8443.8|8442.5|8442.8|8441.6|141
1737518100000|2025-01-22 03:55:00|8443.3|8442.4|8443.6|8442.1|8444.1|8442.9|8443.1|8441.9|137
1737518400000|2025-01-22 04:00:00|8443.7|8442.2|8443.4|8442.5|8443.8|8442.5|8442.7|8441.5|128
1737518700000|2025-01-22 04:05:00|8443.6|8442.1|8443.1|8441.6|8443.7|8442.3|8442.7|8441.5|71
1737519000000|2025-01-22 04:10:00|8443.2|8441.7|8443|8442.1|8443.3|8442.1|8442.6|8441.4|49
1737519300000|2025-01-22 04:15:00|8442.9|8442|8443.7|8442.2|8443.7|8442.5|8442.7|8441.5|75
1737519600000|2025-01-22 04:20:00|8443.5|8442|8443.5|8442|8444.2|8442.8|8442.8|8441.6|104
1737519900000|2025-01-22 04:25:00|8443.4|8441.9|8443|8442.1|8443.8|8442.5|8443|8441.7|55
1737520200000|2025-01-22 04:30:00|8442.9|8442|8443.8|8442.3|8443.9|8442.7|8442.8|8441.6|88
1737520500000|2025-01-22 04:35:00|8443.7|8442.2|8442.3|8440.8|8443.7|8442.2|8441.9|8440.5|65
1737520800000|2025-01-22 04:40:00|8442.2|8440.7|8441.2|8439.7|8442.3|8440.8|8440.9|8439.6|49
1737521100000|2025-01-22 04:45:00|8441.3|8439.8|8441.1|8439.6|8441.4|8440.1|8440.5|8439.2|58
1737521400000|2025-01-22 04:50:00|8441.2|8439.7|8440.8|8439.3|8441.4|8440.2|8440.5|8439.2|85
1737521700000|2025-01-22 04:55:00|8440.7|8439.2|8439.7|8438.2|8441.2|8439.9|8439.6|8438.2|67
1737522000000|2025-01-22 05:00:00|8439.8|8438.3|8440.2|8438.7|8440.3|8439|8439.3|8437.9|121
1737522300000|2025-01-22 05:05:00|8440.3|8438.8|8440.2|8438.7|8440.9|8439.4|8439.5|8438.3|86
1737522600000|2025-01-22 05:10:00|8439.8|8438.9|8440.3|8438.8|8440.8|8439.4|8439.6|8438.4|96
1737522900000|2025-01-22 05:15:00|8440.4|8438.9|8441.1|8439.6|8441.4|8440.1|8439.9|8438.7|80
1737523200000|2025-01-22 05:20:00|8441.2|8439.7|8441.9|8440.4|8442.1|8440.7|8441|8439.5|100
1737523500000|2025-01-22 05:25:00|8441.8|8440.3|8441.1|8440.2|8442.2|8441.1|8440.7|8439.2|127
1737523800000|2025-01-22 05:30:00|8441.6|8440.1|8440.5|8439.6|8441.6|8440.5|8439.3|8438.1|104
1737524100000|2025-01-22 05:35:00|8440.4|8439.5|8440|8438.5|8440.8|8439.6|8439.7|8438.4|56
1737524400000|2025-01-22 05:40:00|8439.2|8438.3|8439.7|8438.2|8440.3|8439.1|8439.2|8438|100
1737524700000|2025-01-22 05:45:00|8439.6|8438.1|8437.9|8436.4|8439.6|8438.3|8437.5|8436.1|110
1737525000000|2025-01-22 05:50:00|8437.8|8436.3|8437.3|8435.8|8437.9|8436.8|8436|8434.6|145
1737525300000|2025-01-22 05:55:00|8437.4|8435.9|8438.9|8437.4|8439.9|8438.7|8437|8435.7|143
1737525600000|2025-01-22 06:00:00|8439|8437.5|8441.1|8439.6|8441.1|8440|8438.8|8437.5|140
1737525900000|2025-01-22 06:05:00|8441|8439.5|8442.1|8440.6|8442.2|8440.9|8440.5|8439.4|133
1737526200000|2025-01-22 06:10:00|8442|8440.5|8440.6|8439.1|8442.2|8440.7|8440.4|8439.1|108
1737526500000|2025-01-22 06:15:00|8440.5|8439.6|8441|8439.5|8441.2|8440|8439.4|8438.2|181
1737526800000|2025-01-22 06:20:00|8441.1|8439.6|8439.6|8438.1|8441.2|8439.9|8438.9|8437.8|219
1737527100000|2025-01-22 06:25:00|8439.5|8438|8440.7|8439.2|8440.9|8439.4|8438.9|8437.6|165
1737527400000|2025-01-22 06:30:00|8440.8|8439.3|8441.1|8439.6|8441.5|8440.2|8440.6|8439.2|118
1737527700000|2025-01-22 06:35:00|8441.2|8439.7|8442.2|8440.7|8442.7|8441.4|8440.9|8439.4|124
1737528000000|2025-01-22 06:40:00|8442.3|8440.8|8443.1|8442.2|8446.3|8444.8|8442.1|8440.6|269
1737528300000|2025-01-22 06:45:00|8443|8442.1|8443.9|8442.4|8444.1|8442.6|8442.9|8441.8|163
1737528600000|2025-01-22 06:50:00|8444.1|8442.6|8443.8|8442.3|8446.1|8444.6|8443.3|8441.9|213
1737528900000|2025-01-22 06:55:00|8443.6|8442.1|8444.4|8442.9|8444.8|8443.5|8443.2|8441.7|175
1737529200000|2025-01-22 07:00:00|8443.8|8443.2|8451|8449.5|8451.2|8450.1|8443.8|8442.5|315
1737529500000|2025-01-22 07:05:00|8450.9|8449.4|8453.5|8452|8455.7|8454.5|8449.7|8448.5|382
1737529800000|2025-01-22 07:10:00|8453.6|8452.1|8452.6|8451.7|8454.8|8453.7|8452.1|8450.6|315
1737530100000|2025-01-22 07:15:00|8452.7|8451.8|8456.4|8455.5|8456.5|8455.6|8452.1|8450.8|265
1737530400000|2025-01-22 07:20:00|8456.5|8455.6|8457.7|8456.8|8458.2|8457|8455.4|8454.1|265
1737530700000|2025-01-22 07:25:00|8457.5|8456.6|8455.7|8454.2|8458.4|8457.3|8454.9|8453.8|255
1737531000000|2025-01-22 07:30:00|8455.4|8454.5|8450.2|8448.7|8456.5|8455.2|8450|8448.7|322
1737531300000|2025-01-22 07:35:00|8449.8|8448.9|8452.8|8451.3|8452.9|8451.8|8448.9|8447.7|221
1737531600000|2025-01-22 07:40:00|8452.7|8451.2|8453.6|8452.7|8454.6|8453.4|8451.4|8450.2|218
1737531900000|2025-01-22 07:45:00|8453.7|8452.8|8455.2|8453.7|8456|8454.5|8453.2|8452.1|293
1737532200000|2025-01-22 07:50:00|8455.1|8453.6|8453.6|8452.1|8455.4|8454.3|8452.8|8451.5|255
1737532500000|2025-01-22 07:55:00|8453.5|8452|8452.7|8451.2|8453.6|8452.7|8451.2|8450.1|373
1737532800000|2025-01-22 08:00:00|8452.5|8451.6|8452.1|8451.2|8455.7|8454.2|8451.4|8450.2|366
1737533100000|2025-01-22 08:05:00|8452.2|8451.3|8451.1|8449.6|8452.6|8451.6|8450.6|8449.3|294
1737533400000|2025-01-22 08:10:00|8451|8449.5|8449.9|8449|8452|8450.8|8449.7|8448.7|262
1737533700000|2025-01-22 08:15:00|8449.8|8448.9|8447.8|8446.9|8451|8450.1|8447.5|8446.3|355
1737534000000|2025-01-22 08:20:00|8447.5|8446.6|8447.7|8446.8|8449.3|8447.8|8446.8|8445.6|373
1737534300000|2025-01-22 08:25:00|8447.8|8446.9|8450|8449.1|8450.5|8449.4|8446.8|8445.6|346
1737534600000|2025-01-22 08:30:00|8450.1|8449.2|8452.6|8451.7|8452.7|8451.7|8449.8|8448.9|346
1737534900000|2025-01-22 08:35:00|8452.3|8451.4|8456.7|8455.2|8457|8455.9|8452.1|8451|379
1737535200000|2025-01-22 08:40:00|8456.3|8455.4|8453.7|8452.8|8456.9|8455.8|8453.1|8451.9|350
1737535500000|2025-01-22 08:45:00|8454|8452.5|8452.6|8451.1|8455.7|8454.7|8451.9|8450.8|275
1737535800000|2025-01-22 08:50:00|8452.5|8451|8450.8|8449.9|8453.5|8452.4|8450|8449|279
1737536100000|2025-01-22 08:55:00|8450.7|8449.8|8448.2|8446.7|8451.9|8450.8|8447.2|8445.8|351
1737536400000|2025-01-22 09:00:00|8447.7|8446.8|8444.9|8444|8447.8|8446.8|8444.1|8442.8|325
1737536700000|2025-01-22 09:05:00|8445|8444.1|8443.1|8441.6|8446.4|8445.3|8442.4|8441.2|307
1737537000000|2025-01-22 09:10:00|8442.9|8442|8444|8443.1|8444.3|8443.4|8441.3|8439.9|323
1737537300000|2025-01-22 09:15:00|8443.7|8442.8|8446|8445.1|8446.7|8445.8|8443.3|8442.4|391
1737537600000|2025-01-22 09:20:00|8445.9|8445|8446.7|8445.8|8447.2|8446.3|8443.4|8442.5|379
1737537900000|2025-01-22 09:25:00|8446.8|8445.9|8445.4|8444.5|8446.9|8446|8443.4|8442.5|380
1737538200000|2025-01-22 09:30:00|8445.5|8444.6|8447.6|8446.7|8447.9|8446.9|8445.1|8444.2|308
1737538500000|2025-01-22 09:35:00|8447.7|8446.8|8447.5|8446.6|8448.6|8447.7|8446.8|8445.5|257
1737538800000|2025-01-22 09:40:00|8447.2|8446.3|8446.3|8445.4|8448|8446.9|8444.3|8443.4|282
1737539100000|2025-01-22 09:45:00|8446.7|8445.2|8449.8|8448.9|8449.8|8448.9|8444.3|8443.1|394
1737539400000|2025-01-22 09:50:00|8449.7|8448.8|8446|8445.1|8450.1|8449.2|8445.4|8444.5|349
1737539700000|2025-01-22 09:55:00|8446.1|8445.2|8449.3|8448.4|8449.7|8448.7|8445.5|8444.2|398
1737540000000|2025-01-22 10:00:00|8449.2|8448.3|8449.4|8447.9|8451.1|8449.9|8448|8447.1|384
1737540300000|2025-01-22 10:05:00|8449.1|8448.2|8448.5|8447.6|8450.6|8449.7|8446.7|8445.5|378
1737540600000|2025-01-22 10:10:00|8448.6|8447.7|8449.1|8448.2|8450.8|8449.7|8448.2|8447.3|273
1737540900000|2025-01-22 10:15:00|8449.2|8448.3|8449.2|8448.3|8450.4|8449.5|8448.3|8447.3|286
1737541200000|2025-01-22 10:20:00|8449.4|8448.5|8450.6|8449.1|8451|8450|8449.2|8447.9|274
1737541500000|2025-01-22 10:25:00|8450.7|8449.2|8450.3|8449.4|8451.8|8450.8|8450.1|8448.6|277
1737541800000|2025-01-22 10:30:00|8450.2|8449.3|8450.4|8449.5|8451.7|8450.6|8449.5|8448|309
1737542100000|2025-01-22 10:35:00|8450.3|8449.4|8449.8|8448.9|8450.6|8449.5|8449|8448.1|259
1737542400000|2025-01-22 10:40:00|8450|8448.5|8448.7|8447.8|8450.8|8449.7|8448.7|8447.8|146
1737542700000|2025-01-22 10:45:00|8448.8|8447.9|8451|8450.1|8451|8450.1|8447.8|8446.6|185
1737543000000|2025-01-22 10:50:00|8450.9|8450|8452.5|8451.6|8452.9|8451.7|8450.3|8449.4|192
1737543300000|2025-01-22 10:55:00|8452.6|8451.7|8449.6|8448.7|8452.6|8451.7|8449.5|8448.6|196
1737543600000|2025-01-22 11:00:00|8449.7|8448.8|8452.6|8451.7|8452.9|8452|8449.4|8448.5|252
1737543900000|2025-01-22 11:05:00|8452.5|8451.6|8452|8451.1|8453.5|8452.6|8451|8450.1|208
1737544200000|2025-01-22 11:10:00|8451.9|8451|8451.8|8450.3|8453.2|8452.1|8450.6|8449.5|255
1737544500000|2025-01-22 11:15:00|8451.9|8450.4|8452.6|8451.7|8454.8|8453.9|8451.4|8450.3|239
1737544800000|2025-01-22 11:20:00|8452.7|8451.8|8452.4|8451.5|8453.4|8452.5|8451.9|8451|125
1737545100000|2025-01-22 11:25:00|8452.6|8451.7|8452.1|8451.2|8452.9|8452|8451.8|8450.8|161
1737545400000|2025-01-22 11:30:00|8452.2|8451.3|8452.5|8451.6|8453.3|8452.4|8452.2|8451.3|142
1737545700000|2025-01-22 11:35:00|8452.4|8451.5|8452|8451.1|8453|8451.8|8450.7|8449.8|206
1737546000000|2025-01-22 11:40:00|8452.1|8451.2|8451|8450.1|8452.3|8451.4|8450.1|8449|202
1737546300000|2025-01-22 11:45:00|8451.2|8449.7|8452.2|8451.3|8453.9|8452.7|8450.8|8449.7|178
1737546600000|2025-01-22 11:50:00|8451.9|8451|8451.2|8450.3|8452.8|8451.9|8451.2|8450.3|180
1737546900000|2025-01-22 11:55:00|8451.4|8450.5|8452.2|8451.3|8453|8451.8|8450.8|8449.9|185
1737547200000|2025-01-22 12:00:00|8452|8451.1|8450.8|8449.9|8452|8451.1|8449.5|8448.6|240
1737547500000|2025-01-22 12:05:00|8450.7|8449.8|8450.6|8449.7|8452.7|8451.8|8450.3|8449.4|217
1737547800000|2025-01-22 12:10:00|8450.7|8449.8|8449.7|8448.8|8452|8450.9|8449.1|8448.2|206
1737548100000|2025-01-22 12:15:00|8449.6|8448.7|8450.8|8449.9|8451.9|8451|8449.4|8448.5|144
1737548400000|2025-01-22 12:20:00|8450.9|8450|8452|8451.1|8452.8|8451.9|8450.4|8449.5|168
1737548700000|2025-01-22 12:25:00|8451.9|8451|8449.5|8448.6|8452.2|8451.3|8449.4|8448.5|301
1737549000000|2025-01-22 12:30:00|8449.3|8448.4|8449.3|8448.4|8450.9|8450|8449|8448.1|209
1737549300000|2025-01-22 12:35:00|8449.2|8448.3|8450.9|8450|8451.1|8450.2|8449|8448.1|168
1737549600000|2025-01-22 12:40:00|8451|8450.1|8449.3|8448.4|8451.1|8450.2|8448.2|8447.3|226
1737549900000|2025-01-22 12:45:00|8449.4|8448.5|8448.7|8447.8|8451|8450.1|8448.2|8447.3|231
1737550200000|2025-01-22 12:50:00|8448.8|8447.9|8449.7|8448.8|8449.9|8449|8448.4|8447.5|241
1737550500000|2025-01-22 12:55:00|8449.8|8448.9|8448.3|8447.4|8450.4|8449.5|8448|8447.1|358
1737550800000|2025-01-22 13:00:00|8448.2|8447.3|8448.2|8447.3|8448.5|8447.6|8447.4|8446.4|227
1737551100000|2025-01-22 13:05:00|8448.3|8447.4|8447.1|8446.2|8448.7|8447.8|8446.1|8445.2|285
1737551400000|2025-01-22 13:10:00|8447|8446.1|8445.4|8444.5|8448.4|8447.5|8443.6|8442.7|276
1737551700000|2025-01-22 13:15:00|8445.2|8444.3|8446|8445.1|8447.3|8446.2|8444.8|8443.9|277
1737552000000|2025-01-22 13:20:00|8446.1|8445.2|8448.4|8447.5|8448.6|8447.7|8445.2|8444.3|339
1737552300000|2025-01-22 13:25:00|8448.5|8447.6|8448.3|8447.4|8449.1|8448.2|8446.9|8446|319
1737552600000|2025-01-22 13:30:00|8448.4|8447.5|8450.6|8449.7|8451.1|8450.2|8447.7|8446.6|357
1737552900000|2025-01-22 13:35:00|8450.7|8449.8|8450.6|8449.7|8452.3|8451.4|8449.2|8448.3|399
1737553200000|2025-01-22 13:40:00|8450|8449.1|8448.9|8448|8450.5|8449.6|8447.3|8446.4|463
1737553500000|2025-01-22 13:45:00|8448.8|8447.9|8448.7|8447.8|8450.5|8449.6|8448.2|8447.3|287
1737553800000|2025-01-22 13:50:00|8448.8|8447.9|8449.4|8448.5|8450.5|8449.4|8448|8447.1|405
1737554100000|2025-01-22 13:55:00|8449.5|8448.6|8450.4|8449.5|8451.3|8450.4|8449.1|8448.2|326
1737554400000|2025-01-22 14:00:00|8450.3|8449.4|8447|8446.1|8450.6|8449.7|8446.5|8445.6|342
1737554700000|2025-01-22 14:05:00|8447.1|8446.2|8449|8448.1|8449.6|8448.7|8446.7|8445.8|336
1737555000000|2025-01-22 14:10:00|8448.9|8448|8448.3|8447.4|8449.3|8448.4|8447.9|8447|324
1737555300000|2025-01-22 14:15:00|8448.4|8447.5|8446.8|8445.9|8449.2|8448.3|8446.1|8445.2|335
1737555600000|2025-01-22 14:20:00|8446.7|8445.8|8448.6|8447.7|8449.1|8448.2|8445.9|8445|297
1737555900000|2025-01-22 14:25:00|8448.5|8447.6|8448.1|8447.2|8449.5|8448.4|8447.3|8446.4|284
1737556200000|2025-01-22 14:30:00|8448.2|8446.7|8448.4|8447.5|8449|8448|8446.4|8445.5|487
1737556500000|2025-01-22 14:35:00|8448.3|8447.4|8450.5|8449.6|8451.2|8450.3|8448.3|8447.2|433
1737556800000|2025-01-22 14:40:00|8450.4|8449.5|8448.6|8447.7|8451|8450.1|8447.7|8446.5|415
1737557100000|2025-01-22 14:45:00|8448.7|8447.8|8448.2|8446.7|8449|8447.8|8446.3|8444.8|431
1737557400000|2025-01-22 14:50:00|8447.8|8446.9|8450.7|8449.8|8451.7|8450.8|8447.7|8446.6|319
1737557700000|2025-01-22 14:55:00|8450.9|8450|8451.4|8449.9|8451.8|8450.6|8449.4|8448.5|435
1737558000000|2025-01-22 15:00:00|8451.1|8449.6|8450.1|8449.2|8451.8|8450.8|8449|8448.1|417
1737558300000|2025-01-22 15:05:00|8450.2|8449.3|8452.2|8451.3|8452.4|8451.5|8449.4|8448.3|355
1737558600000|2025-01-22 15:10:00|8452.4|8451.5|8453.1|8452.2|8454|8453.1|8451.9|8451|365
1737558900000|2025-01-22 15:15:00|8453|8452.1|8452.4|8451.5|8454.5|8453.6|8451.7|8450.8|299
1737559200000|2025-01-22 15:20:00|8452.5|8451.6|8453.3|8452.4|8454.3|8453.4|8452.1|8451.2|287
1737559500000|2025-01-22 15:25:00|8453.1|8452.2|8453.2|8452.3|8453.4|8452.5|8451.3|8450.4|287
1737559800000|2025-01-22 15:30:00|8453.3|8452.4|8455.7|8454.8|8456.1|8455.2|8453.1|8452.2|296
1737560100000|2025-01-22 15:35:00|8455.8|8454.9|8459|8458.1|8459.1|8458.2|8454.8|8453.9|326
1737560400000|2025-01-22 15:40:00|8459.1|8458.2|8459.7|8458.8|8459.8|8458.9|8457.5|8456.6|369
1737560700000|2025-01-22 15:45:00|8459.8|8458.9|8456|8455.1|8460.4|8459.4|8454.8|8453.9|459
1737561000000|2025-01-22 15:50:00|8456.1|8455.2|8458.2|8457.3|8458.9|8458|8455.9|8455|439
1737561300000|2025-01-22 15:55:00|8458.1|8457.2|8459.3|8458.4|8460|8459.1|8457.4|8456.5|497
1737561600000|2025-01-22 16:00:00|8459.4|8458.5|8459.8|8458.9|8460.2|8459.3|8458.7|8457.5|499
1737561900000|2025-01-22 16:05:00|8459.6|8458.7|8460|8459.1|8461.2|8460.3|8459.3|8458.4|287
1737562200000|2025-01-22 16:10:00|8460.2|8459.3|8462|8461.1|8462.8|8461.9|8460.2|8459.3|265
1737562500000|2025-01-22 16:15:00|8461.9|8461|8460.4|8459.5|8464.6|8463.5|8459.9|8459|315
1737562800000|2025-01-22 16:20:00|8460.3|8459.4|8459.2|8458.3|8460.6|8459.7|8458.7|8457.8|272
1737563100000|2025-01-22 16:25:00|8459.3|8458.4|8455.7|8454.8|8459.4|8458.5|8455.3|8454.2|291
1737563400000|2025-01-22 16:30:00|8455.6|8454.7|8455.1|8454.2|8457.5|8456.6|8454.7|8453.8|270
1737563700000|2025-01-22 16:35:00|8455.2|8454.3|8456.9|8456|8457.3|8456.4|8455|8454.1|213
1737564000000|2025-01-22 16:40:00|8457|8456.1|8456.2|8455.3|8457.5|8456.6|8455.7|8454.6|224
1737564300000|2025-01-22 16:45:00|8456.3|8455.4|8456.3|8455.4|8457.2|8456.3|8456|8455.1|154
1737564600000|2025-01-22 16:50:00|8456.2|8455.3|8456.4|8455.5|8457.6|8456.4|8456|8454.9|175
1737564900000|2025-01-22 16:55:00|8456.7|8455.2|8456.6|8455.7|8457.1|8456.1|8455.6|8454.5|226
1737565200000|2025-01-22 17:00:00|8456.7|8455.8|8459.6|8458.7|8459.7|8458.8|8456.5|8455.3|199
1737565500000|2025-01-22 17:05:00|8459.7|8458.8|8459.4|8458.5|8460.2|8459.3|8458.4|8457.5|152
1737565800000|2025-01-22 17:10:00|8459.3|8458.4|8455.7|8454.2|8459.8|8458.6|8454.5|8453.2|256
1737566100000|2025-01-22 17:15:00|8455.8|8454.3|8455.8|8454.9|8456.6|8455.4|8455.1|8454|245
1737566400000|2025-01-22 17:20:00|8455.6|8454.7|8454.8|8453.9|8456.9|8455.8|8454.5|8453.3|208
1737566700000|2025-01-22 17:25:00|8454.7|8453.8|8455.2|8454.3|8455.3|8454.4|8453.7|8452.6|145
1737567000000|2025-01-22 17:30:00|8455.3|8454.4|8456.7|8455.8|8457.4|8456.1|8453.8|8452.9|214
1737567300000|2025-01-22 17:35:00|8456.8|8455.9|8456.3|8455.4|8456.8|8455.9|8455|8454.1|200
1737567600000|2025-01-22 17:40:00|8455.9|8455|8456.5|8455.6|8456.9|8456|8455.6|8454.7|139
1737567900000|2025-01-22 17:45:00|8456.6|8455.7|8455.5|8454|8456.9|8456|8454.9|8453.7|230
1737568200000|2025-01-22 17:50:00|8455.6|8454.1|8455.2|8454.3|8455.7|8454.7|8454.3|8453.4|135
1737568500000|2025-01-22 17:55:00|8455|8454.1|8455.2|8453.7|8455.8|8454.8|8454.6|8453.4|133
1737568800000|2025-01-22 18:00:00|8455.3|8453.8|8454.9|8454|8455.8|8454.7|8454.2|8452.7|161
1737569100000|2025-01-22 18:05:00|8455.3|8453.8|8454.8|8453.9|8455.3|8454.3|8453.7|8452.8|116
1737569400000|2025-01-22 18:10:00|8454.6|8453.7|8453.5|8452.6|8454.8|8453.7|8452.9|8452|105
1737569700000|2025-01-22 18:15:00|8453.4|8452.5|8453|8452.1|8453.7|8452.8|8451.8|8450.7|121
1737570000000|2025-01-22 18:20:00|8453.2|8451.7|8452|8450.5|8453.3|8452.1|8451.5|8450.2|153
1737570300000|2025-01-22 18:25:00|8451.9|8451|8453.2|8452.3|8453.3|8452.3|8451.6|8450.6|137
1737570600000|2025-01-22 18:30:00|8453.3|8452.4|8453.4|8452.5|8453.6|8452.7|8452.8|8451.9|145
1737570900000|2025-01-22 18:35:00|8453.5|8452.6|8453.2|8452.3|8454.2|8453.3|8453|8452.1|104
1737571200000|2025-01-22 18:40:00|8453.1|8452.2|8453.8|8452.9|8454.3|8453.4|8452.7|8451.8|149
1737571500000|2025-01-22 18:45:00|8453.7|8452.8|8453.9|8453|8454.3|8453.4|8453.2|8452.3|135
1737571800000|2025-01-22 18:50:00|8454|8453.1|8454.1|8453.2|8454.8|8453.9|8453.8|8452.8|82
1737572100000|2025-01-22 18:55:00|8454|8453.1|8452.2|8451.3|8454.6|8453.7|8452.2|8451.3|152
1737572400000|2025-01-22 19:00:00|8452.3|8451.4|8452|8451.1|8453.6|8452.4|8451.7|8450.8|197
1737572700000|2025-01-22 19:05:00|8451.9|8451|8452|8451.1|8452.4|8451.4|8451.2|8450.3|135
1737573000000|2025-01-22 19:10:00|8452.1|8451.2|8452.3|8451.4|8452.8|8451.8|8451.7|8450.8|106
1737573300000|2025-01-22 19:15:00|8452.5|8451|8452.9|8452|8453.3|8452.3|8452.1|8450.9|97
1737573600000|2025-01-22 19:20:00|8452.8|8451.9|8452.5|8451.6|8453.5|8452.6|8452.3|8451.4|102
1737573900000|2025-01-22 19:25:00|8452.6|8451.7|8453|8452.1|8453.2|8452.3|8452.5|8451.6|51
1737574200000|2025-01-22 19:30:00|8453.1|8452.2|8453.9|8453|8453.9|8453|8452.9|8451.7|76
1737574500000|2025-01-22 19:35:00|8454|8453.1|8453.4|8452.5|8454.5|8453.4|8453.3|8452.4|130
1737574800000|2025-01-22 19:40:00|8453.3|8452.4|8454|8453.1|8454.1|8453.2|8452.9|8452|94
1737575100000|2025-01-22 19:45:00|8454.2|8453.3|8454.6|8453.7|8454.6|8453.7|8453.8|8452.8|107
1737575400000|2025-01-22 19:50:00|8454.7|8453.8|8454.6|8453.7|8455.3|8454.3|8454.2|8453.3|118
1737575700000|2025-01-22 19:55:00|8454.5|8453.6|8454.5|8453.6|8454.8|8453.8|8453.9|8452.7|188
1737576000000|2025-01-22 20:00:00|8454.6|8453.7|8455|8454.1|8455.2|8454.3|8454.3|8453.4|117
1737576300000|2025-01-22 20:05:00|8455.1|8454.2|8454.9|8454|8455.1|8454.2|8454.4|8453.5|82
1737576600000|2025-01-22 20:10:00|8454.8|8453.9|8454.8|8453.3|8455.3|8454.2|8454.4|8453.2|77
1737576900000|2025-01-22 20:15:00|8454.4|8453.5|8455|8454.1|8455.1|8454.2|8454.1|8452.9|123
1737577200000|2025-01-22 20:20:00|8455.1|8454.2|8455.3|8454.4|8455.3|8454.4|8454.8|8453.9|97
1737577500000|2025-01-22 20:25:00|8455.2|8454.3|8455.1|8454.2|8455.4|8454.5|8454.8|8453.9|76
1737577800000|2025-01-22 20:30:00|8455.2|8454.3|8454.9|8454|8455.6|8454.4|8454.7|8453.8|73
1737578100000|2025-01-22 20:35:00|8455|8454.1|8455|8454.1|8455.3|8454.3|8454.7|8453.7|97
1737578400000|2025-01-22 20:40:00|8454.9|8454|8454.1|8453.2|8455.1|8454.2|8454.1|8453.2|126
1737578700000|2025-01-22 20:45:00|8454.2|8453.3|8454|8453.1|8454.5|8453.6|8453.5|8452.5|89
1737579000000|2025-01-22 20:50:00|8454.1|8453.2|8454.2|8453.3|8454.4|8453.5|8453.8|8452.9|136
1737579300000|2025-01-22 20:55:00|8454.3|8453.4|8454.1|8453.2|8454.4|8453.5|8453.6|8452.7|174
1737579600000|2025-01-22 21:00:00|8454.2|8453.3|8453.7|8452.8|8454.5|8453.6|8453.2|8452.2|128
1737579900000|2025-01-22 21:05:00|8453.4|8452.5|8453.7|8452.8|8454.1|8453.2|8453.2|8452.3|74
1737580200000|2025-01-22 21:10:00|8453.8|8452.9|8453.8|8452.9|8453.9|8453|8453.4|8452.3|69
1737580500000|2025-01-22 21:15:00|8453.7|8452.8|8453.7|8452.8|8454.1|8453.2|8453.4|8452.5|88
1737580800000|2025-01-22 21:20:00|8453.6|8452.7|8453.3|8452.4|8453.6|8452.7|8453.1|8452.2|50
1737581100000|2025-01-22 21:25:00|8453.4|8452.5|8453.4|8451.9|8453.7|8452.8|8453|8451.9|50
1737581400000|2025-01-22 21:30:00|8453.3|8451.8|8453.1|8452.2|8453.6|8452.4|8452.9|8451.7|87
1737581700000|2025-01-22 21:35:00|8453|8452.1|8453|8452.1|8453.5|8452.3|8452.7|8451.6|88
1737582000000|2025-01-22 21:40:00|8453.1|8452.2|8453|8452.1|8453.6|8452.3|8452.9|8451.7|83
1737582300000|2025-01-22 21:45:00|8453.1|8451.6|8453|8451.5|8453.4|8452.1|8452.7|8451.2|124
1737582600000|2025-01-22 21:50:00|8452.9|8451.4|8453.5|8452|8453.7|8452.2|8452.4|8450.9|246
1737582900000|2025-01-22 21:55:00|8454|8451.6|8453.3|8450.9|8454|8451.6|8453|8450.6|313
1737583200000|2025-01-22 22:00:00|8459.8|8447.9|8456.2|8446.4|8460.4|8448.6|8455.4|8446.4|120
1737583500000|2025-01-22 22:05:00|8455.9|8446.1|8453.1|8447.2|8456.1|8447.4|8452.8|8446.1|33
1737583800000|2025-01-22 22:10:00|8453.4|8447.1|8452.8|8445.9|8454|8447.4|8452.1|8444|117
1737584100000|2025-01-22 22:15:00|8452.7|8446|8452.3|8446.3|8453.9|8447|8452.2|8445.7|41
1737584400000|2025-01-22 22:20:00|8452.5|8446.4|8453.9|8448.3|8454.2|8448.3|8452.3|8446.4|69
1737584700000|2025-01-22 22:25:00|8453.8|8448.4|8456.7|8450.2|8456.7|8450.2|8453.8|8448.2|41
1737585000000|2025-01-22 22:30:00|8456.2|8450.6|8457|8452.3|8457.8|8452.7|8455.9|8450.6|86
1737585300000|2025-01-22 22:35:00|8457.7|8452.4|8457|8452.5|8458.1|8453.1|8456.1|8452.2|67
1737585600000|2025-01-22 22:40:00|8456.6|8452.3|8456|8451.7|8457.6|8452.6|8455.7|8451.6|64
1737585900000|2025-01-22 22:45:00|8456.4|8452.1|8456.9|8452.9|8458.1|8452.9|8455.9|8451.6|71
1737586200000|2025-01-22 22:50:00|8457|8452.7|8459.1|8453.8|8459.1|8454.2|8457|8452.7|59
1737586500000|2025-01-22 22:55:00|8459.3|8453.7|8454.8|8450.9|8459.3|8453.7|8454.8|8450.8|95
1737586800000|2025-01-22 23:00:00|8455|8451.1|8455.3|8452.9|8456.1|8453.1|8452.7|8446.9|109
1737587100000|2025-01-22 23:05:00|8454.9|8453.4|8455|8453.5|8455|8453.5|8453.8|8452.3|31
1737587400000|2025-01-22 23:10:00|8454.9|8453.4|8455|8453.5|8455.3|8453.8|8454.5|8453|19
1737587700000|2025-01-22 23:15:00|8455.2|8453.7|8454.4|8452.9|8455.7|8454.2|8454.4|8452.9|62
1737588000000|2025-01-22 23:20:00|8454.3|8452.8|8454.8|8453.3|8455|8453.5|8454|8452.5|82
1737588300000|2025-01-22 23:25:00|8454.9|8453.4|8454.5|8453|8454.9|8453.4|8454.3|8452.8|50
1737588600000|2025-01-22 23:30:00|8454.6|8453.1|8454.8|8453.3|8454.8|8453.3|8454|8452.5|80
1737588900000|2025-01-22 23:35:00|8454.7|8453.2|8455.1|8453.6|8455.3|8453.8|8454.4|8452.9|62
1737589200000|2025-01-22 23:40:00|8455|8453.5|8453.8|8452.3|8455.3|8453.8|8453.8|8452.3|79
1737589500000|2025-01-22 23:45:00|8453.9|8452.4|8453.6|8452.1|8454.5|8453|8453.1|8451.9|80
1737589800000|2025-01-22 23:50:00|8453.5|8452|8453|8451.5|8454.4|8452.9|8453|8451.5|74
1737590100000|2025-01-22 23:55:00|8453.1|8451.6|8453.2|8451.7|8453.8|8452.3|8452.6|8451.3|91
1737590400000|2025-01-23 00:00:00|8453.1|8451.6|8452|8450.5|8453.6|8452.3|8451.5|8450.3|194
1737590700000|2025-01-23 00:05:00|8452.1|8450.6|8453|8451.5|8453|8451.6|8451.6|8450.2|172
1737591000000|2025-01-23 00:10:00|8452.9|8451.4|8452.3|8450.8|8453|8451.8|8451.3|8450|189
1737591300000|2025-01-23 00:15:00|8452.4|8450.9|8452.5|8451|8452.7|8451.2|8451.7|8450.2|121
1737591600000|2025-01-23 00:20:00|8452.4|8450.9|8452.9|8451.4|8453.1|8451.6|8452.3|8450.8|106
1737591900000|2025-01-23 00:25:00|8453|8451.5|8453.4|8451.9|8454.1|8452.6|8452.7|8451.3|103
1737592200000|2025-01-23 00:30:00|8453.5|8452|8453.4|8451.9|8454.1|8452.6|8452.9|8451.6|100
1737592500000|2025-01-23 00:35:00|8453.3|8451.8|8453.1|8451.6|8453.7|8452.3|8452.7|8451.2|199
1737592800000|2025-01-23 00:40:00|8453.2|8451.7|8453.2|8451.7|8453.8|8452.3|8453.1|8451.6|133
1737593100000|2025-01-23 00:45:00|8453.3|8451.8|8453.5|8452|8453.8|8452.3|8453.1|8451.6|77
1737593400000|2025-01-23 00:50:00|8453.4|8451.9|8451.8|8450.3|8453.7|8452.2|8451.3|8450.3|186
1737593700000|2025-01-23 00:55:00|8451.6|8450.7|8453.8|8452.3|8453.9|8452.8|8451.5|8450.4|148
1737594000000|2025-01-23 01:00:00|8453.9|8452.4|8452.6|8451.1|8453.9|8452.4|8452.3|8451.1|179
1737594300000|2025-01-23 01:05:00|8452.7|8451.2|8452.9|8451.4|8453.3|8452.1|8452.1|8450.7|191
1737594600000|2025-01-23 01:10:00|8452.8|8451.3|8452.5|8451|8453.2|8451.8|8451.9|8450.7|265
1737594900000|2025-01-23 01:15:00|8452.2|8451.3|8452.9|8451.4|8453.4|8451.9|8452|8450.6|252
1737595200000|2025-01-23 01:20:00|8453|8451.5|8452.3|8450.8|8453.3|8452|8452.1|8450.7|137
1737595500000|2025-01-23 01:25:00|8452.4|8450.9|8452|8450.5|8452.6|8451.1|8451.6|8450.1|206
1737595800000|2025-01-23 01:30:00|8451.9|8450.4|8452|8450.5|8452.2|8450.9|8451.1|8449.9|268
1737596100000|2025-01-23 01:35:00|8451.9|8450.4|8451.8|8450.3|8452.4|8451.1|8450.7|8449.5|429
1737596400000|2025-01-23 01:40:00|8451.9|8450.4|8451.7|8450.2|8452.1|8450.8|8450.6|8449.3|404
1737596700000|2025-01-23 01:45:00|8451.8|8450.3|8451.7|8450.2|8452.7|8451.2|8450.9|8449.7|318
1737597000000|2025-01-23 01:50:00|8451.6|8450.1|8451.7|8450.8|8452.5|8451.1|8451.5|8450.1|340
1737597300000|2025-01-23 01:55:00|8451.8|8450.9|8451.7|8450.2|8452.6|8451.5|8451|8449.8|410
1737597600000|2025-01-23 02:00:00|8451.8|8450.3|8452.1|8450.6|8452.3|8451.1|8451.3|8450.1|308
1737597900000|2025-01-23 02:05:00|8452|8450.5|8452.7|8451.2|8453.1|8451.8|8451.6|8450.3|220
1737598200000|2025-01-23 02:10:00|8452.6|8451.1|8453.3|8451.8|8453.3|8451.8|8451.9|8450.7|156
1737598500000|2025-01-23 02:15:00|8453.4|8451.9|8453.4|8451.9|8453.7|8452.4|8452.7|8451.2|132
1737598800000|2025-01-23 02:20:00|8453.5|8452|8453|8451.5|8453.9|8452.8|8452.7|8451.3|231
1737599100000|2025-01-23 02:25:00|8453.1|8451.6|8454|8452.5|8454.9|8453.6|8452.8|8451.6|260
1737599400000|2025-01-23 02:30:00|8453.7|8452.8|8453.8|8452.3|8454.7|8453.6|8453.5|8452|138
1737599700000|2025-01-23 02:35:00|8453.7|8452.2|8452.4|8450.9|8454.4|8452.9|8452|8450.6|93
1737600000000|2025-01-23 02:40:00|8452.5|8451|8452.2|8450.7|8452.8|8451.5|8452.1|8450.6|54
1737600300000|2025-01-23 02:45:00|8452.3|8450.8|8452|8451.1|8452.6|8451.3|8451.6|8450.1|120
1737600600000|2025-01-23 02:50:00|8452.3|8450.8|8452.2|8451.3|8452.9|8451.7|8451.8|8450.7|199
1737600900000|2025-01-23 02:55:00|8452.1|8451.2|8452.3|8451.4|8452.7|8451.6|8451.5|8450.4|191
1737601200000|2025-01-23 03:00:00|8452.4|8451.5|8453.3|8451.8|8453.4|8452.3|8452.2|8451.3|114
1737601500000|2025-01-23 03:05:00|8453.2|8452.3|8453.5|8452.6|8454.2|8453|8453.2|8451.8|159
1737601800000|2025-01-23 03:10:00|8454|8452.5|8453.7|8452.2|8455|8453.8|8453.5|8452.2|351
1737602100000|2025-01-23 03:15:00|8453.8|8452.8|8453.2|8452.3|8454|8452.9|8452.9|8451.6|69
1737602400000|2025-01-23 03:20:00|8453.3|8452.4|8452.2|8451.3|8453.7|8452.5|8451.9|8450.7|69
1737602700000|2025-01-23 03:25:00|8452.5|8451|8452|8451.1|8452.7|8451.5|8451.7|8450.6|131
1737603000000|2025-01-23 03:30:00|8452.3|8450.8|8451.9|8451|8452.6|8451.6|8451.9|8450.7|60
1737603300000|2025-01-23 03:35:00|8452.1|8450.6|8452.4|8451.5|8452.8|8451.6|8451.8|8450.6|89
1737603600000|2025-01-23 03:40:00|8452.2|8451.3|8452.2|8451.3|8453.3|8452.1|8451.9|8450.8|215
1737603900000|2025-01-23 03:45:00|8452.3|8451.4|8453|8451.5|8453.3|8452|8451.8|8450.4|101
1737604200000|2025-01-23 03:50:00|8453.1|8451.6|8452.6|8451.7|8453.1|8452|8452|8451|80
1737604500000|2025-01-23 03:55:00|8452.7|8451.8|8452.6|8451.7|8453.4|8452.2|8452.4|8451.3|196
1737604800000|2025-01-23 04:00:00|8452.7|8451.8|8452|8451.1|8452.7|8451.8|8451.8|8450.9|68
1737605100000|2025-01-23 04:05:00|8451.8|8450.9|8452.4|8451.5|8453.4|8452.5|8451.8|8450.9|64
1737605400000|2025-01-23 04:10:00|8452.2|8451.3|8452.2|8451.3|8453.1|8451.9|8452|8450.9|74
1737605700000|2025-01-23 04:15:00|8452.3|8451.4|8452.6|8451.1|8452.9|8451.5|8452.2|8451|49
1737606000000|2025-01-23 04:20:00|8452.5|8451|8452.6|8451.1|8452.8|8451.5|8452|8450.7|67
1737606300000|2025-01-23 04:25:00|8452.5|8451|8452.1|8451.2|8452.8|8451.7|8452|8450.9|170
1737606600000|2025-01-23 04:30:00|8452.2|8451.3|8452.6|8451.7|8453.4|8452.2|8452.1|8451|164
1737606900000|2025-01-23 04:35:00|8452.5|8451.6|8452.4|8451.5|8453.4|8452.3|8452.4|8451.3|215
1737607200000|2025-01-23 04:40:00|8452.5|8451.6|8452.1|8451.2|8452.8|8451.6|8451.9|8450.7|154
1737607500000|2025-01-23 04:45:00|8452.2|8451.3|8451.9|8451|8452.6|8451.4|8451.5|8450.3|94
1737607800000|2025-01-23 04:50:00|8452.2|8450.7|8451.4|8450.5|8452.4|8451.1|8451.3|8450.3|71
1737608100000|2025-01-23 04:55:00|8451.5|8450.6|8451.3|8449.8|8451.9|8450.8|8450.6|8449.5|158
1737608400000|2025-01-23 05:00:00|8450.8|8449.9|8451.4|8449.9|8451.7|8450.2|8450.2|8448.9|232
1737608700000|2025-01-23 05:05:00|8451.3|8449.8|8451.8|8450.3|8451.8|8450.7|8450.2|8449|146
1737609000000|2025-01-23 05:10:00|8451.9|8450.4|8452.9|8451.4|8453|8451.8|8451.2|8449.7|181
1737609300000|2025-01-23 05:15:00|8452.4|8451.5|8452.5|8451.6|8453|8451.8|8452.1|8450.8|337
1737609600000|2025-01-23 05:20:00|8452.6|8451.7|8452.6|8451.1|8452.9|8451.7|8452.2|8451|110
1737609900000|2025-01-23 05:25:00|8452.2|8451.3|8452.6|8451.1|8453|8451.8|8452.2|8450.9|107
1737610200000|2025-01-23 05:30:00|8452.5|8451|8452.3|8451.4|8453|8451.9|8452.2|8450.8|180
1737610500000|2025-01-23 05:35:00|8452.6|8451.1|8451.1|8449.6|8452.8|8451.5|8450.8|8449.4|91
1737610800000|2025-01-23 05:40:00|8451.2|8449.7|8451.7|8450.2|8451.9|8450.7|8451|8449.5|100
1737611100000|2025-01-23 05:45:00|8451.8|8450.3|8451.3|8450.4|8452.1|8450.8|8451.2|8450|155
1737611400000|2025-01-23 05:50:00|8451.6|8450.1|8451.3|8449.8|8451.8|8450.6|8450.8|8449.7|141
1737611700000|2025-01-23 05:55:00|8451.1|8450.2|8452.3|8450.8|8452.4|8451.3|8451|8449.8|139
1737612000000|2025-01-23 06:00:00|8452|8451.1|8452.2|8450.7|8452.4|8451.3|8450.9|8450|227
1737612300000|2025-01-23 06:05:00|8451.8|8450.9|8451.8|8450.9|8452.6|8451.3|8451.5|8450.1|166
1737612600000|2025-01-23 06:10:00|8451.7|8450.8|8451.8|8450.9|8452.4|8451.3|8451.5|8450.2|119
1737612900000|2025-01-23 06:15:00|8451.9|8451|8451.5|8450.6|8452.2|8451|8451.2|8450|148
1737613200000|2025-01-23 06:20:00|8451.7|8450.2|8451.5|8450.6|8452.2|8451|8450.5|8449.2|193
1737613500000|2025-01-23 06:25:00|8451.7|8450.2|8452.2|8451.3|8452.4|8451.3|8451.1|8449.9|206
1737613800000|2025-01-23 06:30:00|8452.1|8451.2|8451.6|8450.1|8452.5|8451.3|8451.3|8450.1|57
1737614100000|2025-01-23 06:35:00|8451.7|8450.2|8452.2|8450.7|8452.3|8451|8450.6|8449.5|98
1737614400000|2025-01-23 06:40:00|8452.1|8450.6|8451.7|8450.2|8452.3|8451.1|8450.9|8449.6|125
1737614700000|2025-01-23 06:45:00|8451.8|8450.3|8451.7|8450.2|8452|8450.7|8450.8|8449.3|125
1737615000000|2025-01-23 06:50:00|8451.6|8450.1|8451.2|8449.7|8451.7|8450.5|8450.7|8449.4|84
1737615300000|2025-01-23 06:55:00|8451.3|8449.8|8452.5|8451|8453.1|8451.8|8451|8449.5|112
1737615600000|2025-01-23 07:00:00|8452.4|8451.5|8453.6|8452.7|8454.8|8453.5|8452.4|8451.3|278
1737615900000|2025-01-23 07:05:00|8453.7|8452.8|8452.7|8451.8|8454.5|8453.6|8452|8450.9|248
1737616200000|2025-01-23 07:10:00|8452.9|8451.4|8451.7|8450.2|8453.7|8452.8|8450.3|8448.9|513
1737616500000|2025-01-23 07:15:00|8451.6|8450.1|8451.4|8449.9|8453.5|8452|8450.6|8449.2|290
1737616800000|2025-01-23 07:20:00|8451.2|8449.7|8451.4|8450.5|8452.1|8450.8|8450|8448.8|278
1737617100000|2025-01-23 07:25:00|8451.7|8450.8|8451|8449.5|8453.1|8452|8450.7|8449.5|256
1737617400000|2025-01-23 07:30:00|8451.1|8449.6|8450.1|8449.2|8451.7|8450.3|8449.8|8448.5|366
1737617700000|2025-01-23 07:35:00|8450|8449.1|8450.8|8449.9|8451.4|8450.3|8449.6|8448.5|196
1737618000000|2025-01-23 07:40:00|8451.1|8449.6|8451.3|8450.4|8452.6|8451.7|8450.6|8449.4|164
1737618300000|2025-01-23 07:45:00|8451.2|8450.3|8451.8|8450.9|8452.1|8451.1|8450.6|8449.4|180
1737618600000|2025-01-23 07:50:00|8451.9|8451|8452.4|8451.5|8452.8|8451.6|8450.3|8449.4|250
1737618900000|2025-01-23 07:55:00|8452.3|8451.4|8452.3|8451.4|8453|8452|8450.6|8449.4|341
1737619200000|2025-01-23 08:00:00|8452.4|8451.5|8454.2|8453.3|8454.8|8453.7|8452.4|8451.5|288
1737619500000|2025-01-23 08:05:00|8454.4|8453.5|8454.7|8453.8|8455.3|8454.4|8453.6|8452.5|226
1737619800000|2025-01-23 08:10:00|8454.8|8453.9|8453.8|8452.9|8455.7|8454.6|8453.7|8452.8|278
1737620100000|2025-01-23 08:15:00|8453.6|8452.7|8453.2|8452.3|8454.4|8453.5|8453.1|8452.2|147
1737620400000|2025-01-23 08:20:00|8453|8452.1|8452.9|8452|8453.8|8452.6|8452.5|8451.1|245
1737620700000|2025-01-23 08:25:00|8452.8|8451.9|8453|8452.1|8453.8|8452.9|8452.6|8451.7|183
1737621000000|2025-01-23 08:30:00|8452.9|8452|8453.1|8452.2|8454.6|8453.4|8452.6|8451.7|228
1737621300000|2025-01-23 08:35:00|8453.2|8452.3|8452.5|8451|8453.8|8452.8|8452|8450.8|223
1737621600000|2025-01-23 08:40:00|8452.6|8451.1|8452.6|8451.7|8453|8451.9|8451.8|8450.7|211
1737621900000|2025-01-23 08:45:00|8452.7|8451.8|8453.7|8452.8|8453.9|8453|8452.7|8451.8|165
1737622200000|2025-01-23 08:50:00|8453.6|8452.7|8453.3|8452.4|8454|8453|8452|8450.7|215
1737622500000|2025-01-23 08:55:00|8453.4|8452.5|8453.6|8452.7|8454.3|8453.4|8453.2|8452.2|218
1737622800000|2025-01-23 09:00:00|8453.5|8452.6|8455.5|8454|8456.2|8455.3|8453.4|8452.5|226
1737623100000|2025-01-23 09:05:00|8455.1|8454.2|8455.9|8455|8456.5|8455.6|8454.5|8453.3|220
1737623400000|2025-01-23 09:10:00|8455.6|8454.7|8456.6|8455.7|8456.6|8455.7|8454.6|8453.7|254
1737623700000|2025-01-23 09:15:00|8456.5|8455.6|8457.4|8456.5|8457.7|8456.7|8455.5|8454.6|274
1737624000000|2025-01-23 09:20:00|8457.7|8456.8|8456.8|8455.9|8458.3|8457.4|8456.5|8455.5|282
1737624300000|2025-01-23 09:25:00|8456.9|8456|8456.8|8455.9|8457.6|8456.7|8456.2|8455.2|236
1737624600000|2025-01-23 09:30:00|8456.9|8456|8454.3|8453.4|8457|8456.1|8453.8|8452.9|323
1737624900000|2025-01-23 09:35:00|8454.4|8453.5|8454.3|8453.4|8456|8455|8453.9|8453|222
1737625200000|2025-01-23 09:40:00|8454.5|8453.6|8454.7|8453.8|8455.5|8454.6|8454|8453.1|255
1737625500000|2025-01-23 09:45:00|8454.9|8454|8454.6|8453.7|8456|8455.1|8454.2|8453.3|254
1737625800000|2025-01-23 09:50:00|8454.7|8453.8|8454.6|8453.7|8455.4|8454.5|8454|8453.1|245
1737626100000|2025-01-23 09:55:00|8454.5|8453.6|8453.5|8452.6|8455.8|8454.9|8451.5|8450.6|239
1737626400000|2025-01-23 10:00:00|8453.4|8452.5|8455|8454.1|8455.3|8454.2|8451.9|8451|281
1737626700000|2025-01-23 10:05:00|8454.9|8454|8452.7|8451.8|8455.5|8454.5|8452.5|8451.6|203
1737627000000|2025-01-23 10:10:00|8452.8|8451.9|8452.6|8451.7|8454.4|8453.5|8451.9|8450.8|174
1737627300000|2025-01-23 10:15:00|8452.4|8451.5|8452.4|8450.9|8453.3|8452.3|8451.3|8450.4|349
1737627600000|2025-01-23 10:20:00|8452.5|8451|8452.3|8451.4|8452.9|8452|8451.6|8450.7|121
1737627900000|2025-01-23 10:25:00|8452.2|8451.3|8453.5|8452.6|8453.6|8452.7|8452.1|8451.2|227
1737628200000|2025-01-23 10:30:00|8453.6|8452.7|8452.5|8451.6|8453.7|8452.8|8451.5|8450.6|168
1737628500000|2025-01-23 10:35:00|8452.6|8451.7|8451.7|8450.8|8452.8|8451.9|8449.4|8448.5|198
1737628800000|2025-01-23 10:40:00|8451.6|8450.7|8452.6|8451.7|8453.1|8452.2|8451.1|8450.2|138
1737629100000|2025-01-23 10:45:00|8452.8|8451.9|8451.6|8450.7|8453.2|8452.3|8451.1|8450.2|149
1737629400000|2025-01-23 10:50:00|8451.7|8450.8|8450.2|8449.3|8451.7|8450.8|8449.8|8448.9|188
1737629700000|2025-01-23 10:55:00|8450.3|8449.4|8450.9|8450|8451.3|8450.4|8449.3|8448.4|220
1737630000000|2025-01-23 11:00:00|8450.8|8449.9|8448.8|8447.9|8450.9|8450|8447.4|8446.5|304
1737630300000|2025-01-23 11:05:00|8448.9|8448|8447.8|8446.9|8451.6|8450.6|8447.5|8446.6|229
1737630600000|2025-01-23 11:10:00|8447.9|8447|8449.4|8448.5|8449.8|8448.9|8447.8|8446.9|242
1737630900000|2025-01-23 11:15:00|8449.6|8448.7|8450.1|8449.2|8450.6|8449.7|8449.4|8448.5|255
1737631200000|2025-01-23 11:20:00|8450.2|8449.3|8447.5|8446.6|8450.5|8449.6|8446.6|8445.7|233
1737631500000|2025-01-23 11:25:00|8447.6|8446.7|8448.3|8447.4|8448.3|8447.4|8447|8446.1|185
1737631800000|2025-01-23 11:30:00|8448.2|8447.3|8448.2|8447.3|8448.3|8447.4|8447.3|8446.3|169
1737632100000|2025-01-23 11:35:00|8448.3|8447.4|8449.6|8448.7|8450.3|8449.4|8448.1|8447.2|193
1737632400000|2025-01-23 11:40:00|8449.7|8448.8|8450.9|8450|8451.2|8450.3|8448.9|8448|140
1737632700000|2025-01-23 11:45:00|8450.7|8449.8|8451.7|8450.8|8452.1|8451.2|8450.5|8449.6|184
1737633000000|2025-01-23 11:50:00|8451.6|8450.7|8453.5|8452.6|8454.1|8453|8451.6|8450.7|208
1737633300000|2025-01-23 11:55:00|8453.2|8452.3|8452.8|8451.9|8454.2|8453.3|8452|8451.1|229
1737633600000|2025-01-23 12:00:00|8453|8452.1|8450.9|8450|8453.6|8452.7|8450.7|8449.8|279
1737633900000|2025-01-23 12:05:00|8451|8450.1|8449.9|8449|8452.1|8450.9|8449.6|8448.7|380
1737634200000|2025-01-23 12:10:00|8450|8449.1|8450.8|8449.9|8451.2|8450.3|8449.2|8448.3|359
1737634500000|2025-01-23 12:15:00|8450.7|8449.8|8451.1|8449.6|8451.9|8451|8449.8|8448.7|249
1737634800000|2025-01-23 12:20:00|8451|8449.5|8449.8|8448.9|8451.1|8450|8449.3|8448.4|364
1737635100000|2025-01-23 12:25:00|8449.7|8448.8|8450.7|8449.8|8451.1|8450.2|8449.7|8448.8|224
1737635400000|2025-01-23 12:30:00|8450.6|8449.7|8449.9|8449|8451.1|8449.9|8449.1|8448.1|245
1737635700000|2025-01-23 12:35:00|8449.8|8448.9|8450.4|8449.5|8451.2|8450.3|8449.8|8448.9|216
1737636000000|2025-01-23 12:40:00|8450.5|8449.6|8453.1|8452.2|8453.3|8452.4|8450.5|8449.6|207
1737636300000|2025-01-23 12:45:00|8453.3|8452.4|8452.2|8451.3|8453.9|8453|8451.9|8451|218
1737636600000|2025-01-23 12:50:00|8451.8|8450.9|8450.7|8449.2|8452.8|8451.9|8450.3|8448.8|270
1737636900000|2025-01-23 12:55:00|8450.6|8449.1|8448.1|8447.2|8450.6|8449.4|8447.6|8446.7|327
1737637200000|2025-01-23 13:00:00|8448.2|8447.3|8447.6|8446.7|8450.9|8450|8446.8|8445.6|318
1737637500000|2025-01-23 13:05:00|8447.7|8446.8|8447.4|8446.5|8450.3|8449.4|8447.3|8446.4|277
1737637800000|2025-01-23 13:10:00|8447.3|8446.4|8447.1|8446.2|8448.5|8447.6|8446.1|8445.2|324
1737638100000|2025-01-23 13:15:00|8447.2|8446.3|8448|8447.1|8449.3|8448.4|8446.5|8445.6|316
1737638400000|2025-01-23 13:20:00|8448.2|8447.3|8447.4|8446.5|8449|8448.1|8447|8446.1|200
1737638700000|2025-01-23 13:25:00|8447.3|8446.4|8448|8440.1|8448.7|8447.6|8444.7|8440.1|264
1737639000000|2025-01-23 13:30:00|8447.5|8440.7|8447.1|8446.2|8448.7|8446.7|8444.8|8440.7|405
1737639300000|2025-01-23 13:35:00|8447|8446.1|8450|8449.1|8451.2|8450.3|8446.7|8445.8|499
1737639600000|2025-01-23 13:40:00|8449.9|8449|8448.1|8447.2|8450|8449.1|8447.7|8446.8|490
1737639900000|2025-01-23 13:45:00|8448|8447.1|8447|8446.1|8448.4|8447.5|8445.4|8444.5|490
1737640200000|2025-01-23 13:50:00|8446.9|8446|8448.2|8447.3|8448.7|8447.8|8446.7|8445.8|350
1737640500000|2025-01-23 13:55:00|8448.1|8447.2|8448.6|8447.7|8450|8449.1|8448|8447.1|376
1737640800000|2025-01-23 14:00:00|8448.7|8447.8|8446.9|8446|8449.4|8448.4|8446.9|8446|360
1737641100000|2025-01-23 14:05:00|8447|8446.1|8449.1|8448.2|8449.4|8448.5|8446.5|8445.6|289
1737641400000|2025-01-23 14:10:00|8449.2|8448.3|8449.8|8448.9|8450.3|8449.4|8448.5|8447.5|340
1737641700000|2025-01-23 14:15:00|8449.7|8448.8|8449.2|8448.3|8450.1|8449.2|8448.8|8447.9|348
1737642000000|2025-01-23 14:20:00|8449.3|8448.4|8449|8448.1|8450.4|8449.3|8448.6|8447.7|343
1737642300000|2025-01-23 14:25:00|8448.9|8448|8450.9|8450|8451.4|8450.5|8448.6|8447.7|246
1737642600000|2025-01-23 14:30:00|8450.7|8449.8|8448.4|8447.5|8451.1|8450.2|8448.1|8447.2|420
1737642900000|2025-01-23 14:35:00|8448.3|8447.4|8448.1|8447.2|8448.9|8448|8447.4|8446.5|320
1737643200000|2025-01-23 14:40:00|8448|8447.1|8447|8446.1|8449.7|8448.8|8445.9|8445|264
1737643500000|2025-01-23 14:45:00|8447.1|8446.2|8445.1|8444.2|8447.9|8447|8444.9|8444|366
1737643800000|2025-01-23 14:50:00|8445|8444.1|8440.2|8439.3|8446|8445.1|8440.1|8439.2|350
1737644100000|2025-01-23 14:55:00|8440.3|8439.4|8442.9|8442|8443|8442|8438.7|8437.8|326
1737644400000|2025-01-23 15:00:00|8442.4|8441.5|8443.3|8442.4|8444.5|8443.6|8441.3|8440.3|337
1737644700000|2025-01-23 15:05:00|8443.4|8442.5|8441.4|8440.5|8443.7|8442.8|8440.9|8440|390
1737645000000|2025-01-23 15:10:00|8441.3|8440.4|8442.2|8441.3|8444.1|8443.2|8441.3|8440.4|375
1737645300000|2025-01-23 15:15:00|8442.3|8441.4|8441.4|8440.5|8442.7|8441.6|8440.1|8439.2|363
1737645600000|2025-01-23 15:20:00|8441.5|8440.6|8439|8438.1|8441.5|8440.6|8437.6|8436.6|352
1737645900000|2025-01-23 15:25:00|8439.1|8438.2|8440.1|8439.2|8440.5|8439.6|8438.8|8437.9|298
1737646200000|2025-01-23 15:30:00|8439.9|8439|8438.4|8436.9|8440.3|8439.2|8437.6|8436.7|322
1737646500000|2025-01-23 15:35:00|8438.5|8437|8439.4|8438.5|8439.6|8438.7|8438|8436.9|278
1737646800000|2025-01-23 15:40:00|8439.3|8438.4|8438.3|8437.4|8439.9|8439|8438.2|8437.3|242
1737647100000|2025-01-23 15:45:00|8438.2|8437.3|8437.7|8436.8|8438.6|8437.7|8436.4|8435.5|313
1737647400000|2025-01-23 15:50:00|8437.8|8436.9|8437.8|8436.9|8438.8|8437.9|8436.6|8435.7|359
1737647700000|2025-01-23 15:55:00|8437.7|8436.8|8437.7|8436.8|8439|8438.1|8436.5|8435.6|573
1737648000000|2025-01-23 16:00:00|8437.6|8436.7|8436.3|8435.4|8438.2|8437.3|8436.1|8435.2|386
1737648300000|2025-01-23 16:05:00|8436.2|8435.3|8438.5|8437.6|8440|8438.7|8435.4|8434.5|356
1737648600000|2025-01-23 16:10:00|8438.4|8437.5|8438.4|8436.9|8440.2|8438.7|8432.7|8430.9|928
1737648900000|2025-01-23 16:15:00|8438.5|8437|8438.5|8437.6|8441.9|8440.4|8436.8|8435.5|706
1737649200000|2025-01-23 16:20:00|8438.4|8437.5|8437.4|8435.9|8439.3|8437.9|8435.2|8433.9|663
1737649500000|2025-01-23 16:25:00|8437.5|8436|8436.5|8435|8438.5|8437.5|8432.9|8431.4|890
1737649800000|2025-01-23 16:30:00|8436.6|8435.1|8433.8|8432.9|8437.1|8435.8|8433.6|8432.2|483
1737650100000|2025-01-23 16:35:00|8433.9|8433|8434.3|8433.4|8434.7|8433.7|8432.7|8431.8|397
1737650400000|2025-01-23 16:40:00|8434.4|8433.5|8437|8435.5|8438|8436.7|8433.6|8432.7|560
1737650700000|2025-01-23 16:45:00|8437.1|8435.6|8439.3|8438.4|8440.5|8439.2|8436.6|8435.1|609
1737651000000|2025-01-23 16:50:00|8439.4|8438.5|8441.5|8440|8441.6|8440.5|8438.1|8437.2|481
1737651300000|2025-01-23 16:55:00|8441.3|8440.4|8439.8|8438.9|8441.5|8440.5|8439.5|8438.2|418
1737651600000|2025-01-23 17:00:00|8439.7|8438.8|8439.4|8438.5|8440.1|8439.2|8437.9|8437|397
1737651900000|2025-01-23 17:05:00|8439.3|8438.4|8438.7|8437.8|8439.9|8439|8438.2|8437.1|282
1737652200000|2025-01-23 17:10:00|8438.8|8437.9|8437.3|8436.4|8439.3|8438.4|8437|8436.1|258
1737652500000|2025-01-23 17:15:00|8437.4|8436.5|8437.5|8436.6|8438.1|8437.2|8436.6|8435.7|362
1737652800000|2025-01-23 17:20:00|8437.6|8436.7|8437.4|8436.5|8438.6|8437.7|8437|8436.1|250
1737653100000|2025-01-23 17:25:00|8437.6|8436.1|8438|8437.1|8438.1|8437.2|8435.9|8434.8|257
1737653400000|2025-01-23 17:30:00|8437.9|8437|8437.5|8436.6|8439.2|8438.3|8437.1|8436.2|240
1737653700000|2025-01-23 17:35:00|8437.6|8436.7|8438.2|8437.3|8438.4|8437.5|8437.1|8436.2|224
1737654000000|2025-01-23 17:40:00|8438.1|8437.2|8435.6|8434.7|8438.4|8437.4|8435|8434.1|182
1737654300000|2025-01-23 17:45:00|8435.5|8434.6|8434.8|8433.9|8436.5|8435.6|8433|8431.9|286
1737654600000|2025-01-23 17:50:00|8434.9|8434|8435.2|8434.3|8436.4|8435.4|8434.3|8433.4|232
1737654900000|2025-01-23 17:55:00|8435.3|8434.4|8435|8434.1|8435.9|8434.9|8434.1|8433|191
1737655200000|2025-01-23 18:00:00|8434.9|8434|8436.2|8435.3|8436.2|8435.3|8434.8|8433.9|212
1737655500000|2025-01-23 18:05:00|8436.1|8435.2|8436.3|8434.8|8437|8436.1|8435.6|8434.5|154
1737655800000|2025-01-23 18:10:00|8436.1|8435.2|8435.6|8434.7|8436.5|8435.4|8435.4|8434.5|225
1737656100000|2025-01-23 18:15:00|8435.7|8434.8|8434|8433.1|8436.1|8435.2|8433.6|8432.7|172
1737656400000|2025-01-23 18:20:00|8434.1|8433.2|8435|8434.1|8435.1|8434.2|8434.1|8433.2|150
1737656700000|2025-01-23 18:25:00|8435.2|8434.3|8434.1|8433.2|8435.3|8434.4|8433.9|8433|167
1737657000000|2025-01-23 18:30:00|8434.2|8433.3|8435.1|8434.2|8435.4|8434.5|8434.1|8433.2|148
1737657300000|2025-01-23 18:35:00|8435.2|8434.3|8435.5|8434.6|8435.8|8434.9|8434.3|8433.4|134
1737657600000|2025-01-23 18:40:00|8435.4|8434.5|8435.2|8434.3|8435.9|8435|8434.8|8433.9|143
1737657900000|2025-01-23 18:45:00|8435.3|8434.4|8435.1|8434.2|8435.6|8434.7|8434.3|8433.4|168
1737658200000|2025-01-23 18:50:00|8435|8434.1|8434.9|8434|8435.6|8434.7|8434.3|8433.4|111
1737658500000|2025-01-23 18:55:00|8435|8434.1|8434.9|8434|8435.3|8434.4|8434.4|8433.5|153
1737658800000|2025-01-23 19:00:00|8434.8|8433.9|8435|8434.1|8435.1|8434.2|8434.4|8433.5|174
1737659100000|2025-01-23 19:05:00|8435.1|8434.2|8434.9|8434|8435.6|8434.5|8434.5|8433.6|97
1737659400000|2025-01-23 19:10:00|8435|8434.1|8434.3|8433.4|8435.1|8434.1|8434.3|8433.3|135
1737659700000|2025-01-23 19:15:00|8434.5|8433.6|8433.9|8433|8434.8|8433.9|8433.6|8432.7|158
1737660000000|2025-01-23 19:20:00|8434|8433.1|8434.1|8433.2|8434.5|8433.6|8433.5|8432.4|145
1737660300000|2025-01-23 19:25:00|8434.3|8433.4|8433.6|8432.7|8434.3|8433.4|8432.5|8431.6|174
1737660600000|2025-01-23 19:30:00|8433.5|8432.6|8433.4|8432.5|8433.8|8432.8|8433|8432|106
1737660900000|2025-01-23 19:35:00|8433.5|8432.6|8433.2|8432.3|8433.7|8432.8|8432.8|8431.9|107
1737661200000|2025-01-23 19:40:00|8433.1|8432.2|8432.8|8431.9|8433.4|8432.5|8432.3|8431.4|142
1737661500000|2025-01-23 19:45:00|8432.7|8431.8|8433.5|8432|8433.8|8432.5|8432.7|8431.7|178
1737661800000|2025-01-23 19:50:00|8433.6|8432.1|8433.7|8432.8|8434|8433.1|8433.1|8432|129
1737662100000|2025-01-23 19:55:00|8433.6|8432.7|8433.6|8432.7|8433.6|8432.7|8432.6|8431.7|201
1737662400000|2025-01-23 20:00:00|8433.5|8432.6|8433.5|8432.6|8434|8432.9|8433.1|8431.9|201
1737662700000|2025-01-23 20:05:00|8433.4|8432.5|8433.9|8433|8434.1|8433.2|8433.4|8432.5|215
1737663000000|2025-01-23 20:10:00|8434|8433.1|8434.4|8433.5|8434.8|8433.9|8433.7|8432.7|233
1737663300000|2025-01-23 20:15:00|8434.3|8433.4|8434.2|8433.3|8434.7|8433.8|8434|8433.1|167
1737663600000|2025-01-23 20:20:00|8434|8433.1|8433.4|8432.5|8434.4|8433.5|8433.3|8432.4|95
1737663900000|2025-01-23 20:25:00|8433.5|8432.6|8432.9|8432|8433.9|8432.8|8432.5|8431.6|177
1737664200000|2025-01-23 20:30:00|8433|8432.1|8432.7|8431.8|8433.3|8432.2|8432.1|8430.6|260
1737664500000|2025-01-23 20:35:00|8432.9|8432|8432.3|8431.4|8433|8432.1|8431.9|8430.8|207
1737664800000|2025-01-23 20:40:00|8432.2|8431.3|8432.2|8431.3|8432.7|8431.8|8431.8|8430.9|137
1737665100000|2025-01-23 20:45:00|8432.3|8431.4|8432.8|8431.9|8433.1|8432.2|8432.1|8431.2|181
1737665400000|2025-01-23 20:50:00|8432.9|8432|8432.6|8431.7|8432.9|8432|8432|8430.8|138
1737665700000|2025-01-23 20:55:00|8432.7|8431.8|8432.8|8431.9|8433|8432.1|8432|8431|218
1737666000000|2025-01-23 21:00:00|8432.7|8431.8|8433.3|8432.4|8433.8|8432.9|8432.2|8431.3|138
1737666300000|2025-01-23 21:05:00|8433.2|8432.3|8431.9|8431|8433.5|8432.4|8431.8|8430.9|109
1737666600000|2025-01-23 21:10:00|8432|8431.1|8434.2|8432.7|8434.6|8433.7|8431.5|8430.6|114
1737666900000|2025-01-23 21:15:00|8434.3|8432.8|8433.8|8432.9|8434.5|8433.6|8433.8|8432.8|76
1737667200000|2025-01-23 21:20:00|8434.1|8433.2|8433.4|8432.5|8434.5|8433.4|8433.2|8432.3|69
1737667500000|2025-01-23 21:25:00|8433.2|8432.3|8433|8432.1|8433.6|8432.7|8432.5|8431.6|94
1737667800000|2025-01-23 21:30:00|8432.9|8432|8433.8|8432.9|8433.8|8432.9|8432.8|8431.9|103
1737668100000|2025-01-23 21:35:00|8433.7|8432.8|8433.5|8432.6|8433.9|8432.9|8433.1|8432.2|64
1737668400000|2025-01-23 21:40:00|8433.4|8432.5|8433.2|8431.7|8433.5|8432.5|8432.8|8431.5|73
1737668700000|2025-01-23 21:45:00|8433.3|8431.8|8433|8431.5|8433.4|8432|8432.4|8431.2|72
1737669000000|2025-01-23 21:50:00|8432.9|8431.4|8432.9|8431.4|8433.3|8432|8432.3|8431.1|76
1737669300000|2025-01-23 21:55:00|8433.4|8431|8433.9|8430.6|8434.1|8431.2|8432.7|8430.3|149
1737669600000|2025-01-23 22:00:00|8435|8423.5|8435.3|8423.4|8436.3|8424.4|8433|8423.4|21
1737669900000|2025-01-23 22:05:00|8435.9|8427.9|8435.3|8425|8435.9|8427.9|8434.2|8424.2|57
1737670200000|2025-01-23 22:10:00|8435.4|8425.2|8437.2|8430.1|8438.1|8430.1|8434.7|8424.7|77
1737670500000|2025-01-23 22:15:00|8436.9|8429.8|8437|8430.5|8437.6|8430.5|8436.5|8429.7|82
1737670800000|2025-01-23 22:20:00|8437.4|8430.6|8437.8|8430.9|8438.1|8430.9|8436.8|8430.6|45
1737671100000|2025-01-23 22:25:00|8437.9|8430.8|8436.4|8430.2|8438|8430.9|8436.3|8429.9|84
1737671400000|2025-01-23 22:30:00|8436.5|8430.3|8435.8|8430.1|8436.5|8430.3|8435.4|8429.8|45
1737671700000|2025-01-23 22:35:00|8435.7|8430.2|8437.5|8432|8437.7|8432|8435.7|8430.1|69
1737672000000|2025-01-23 22:40:00|8437.2|8432.1|8436.9|8432.6|8437.8|8432.6|8436|8431.7|97
1737672300000|2025-01-23 22:45:00|8436.8|8432.7|8433.4|8431|8436.8|8432.8|8433.4|8430.5|54
1737672600000|2025-01-23 22:50:00|8433.5|8431.1|8433.1|8429.7|8434|8431.1|8432.8|8429.7|52
1737672900000|2025-01-23 22:55:00|8433|8429.5|8436.6|8432.1|8436.8|8432.5|8432.9|8429.5|88
1737673200000|2025-01-23 23:00:00|8436.2|8432.2|8434.3|8431.9|8436.8|8432.6|8434.3|8430.6|61
1737673500000|2025-01-23 23:05:00|8433.8|8432.3|8433.7|8432.2|8434.1|8432.6|8433.1|8431.6|28
1737673800000|2025-01-23 23:10:00|8433.8|8432.3|8434|8432.5|8434.3|8432.8|8433.6|8432.1|23
1737674100000|2025-01-23 23:15:00|8434.1|8432.6|8434.1|8432.6|8434.2|8432.7|8433.2|8431.7|51
1737674400000|2025-01-23 23:20:00|8434|8432.5|8433.7|8432.2|8434.1|8432.6|8433.3|8431.8|52
1737674700000|2025-01-23 23:25:00|8433.8|8432.3|8434.3|8432.8|8434.5|8433|8433.6|8432.2|65
1737675000000|2025-01-23 23:30:00|8434.2|8432.7|8433.9|8432.4|8434.5|8433|8433.5|8432.3|60
1737675300000|2025-01-23 23:35:00|8434|8432.5|8434.2|8432.7|8434.4|8433|8433.5|8432.2|57
1737675600000|2025-01-23 23:40:00|8434.1|8432.6|8434.1|8432.6|8434.3|8433.1|8433.7|8432.4|46
1737675900000|2025-01-23 23:45:00|8434.2|8432.7|8434.5|8433|8434.8|8433.3|8434|8432.6|47
1737676200000|2025-01-23 23:50:00|8434.7|8433.2|8433.7|8432.2|8434.9|8433.4|8433|8431.8|57
1737676500000|2025-01-23 23:55:00|8433.6|8432.1|8431.9|8430.4|8433.6|8432.1|8431.5|8430.2|110
1737676800000|2025-01-24 00:00:00|8432|8430.5|8432.8|8431.3|8433.8|8432.6|8431.5|8430.4|179
1737677100000|2025-01-24 00:05:00|8432.9|8431.4|8432.9|8431.4|8433.6|8432.1|8432.7|8431.2|123
1737677400000|2025-01-24 00:10:00|8432.8|8431.3|8433.4|8431.9|8433.5|8432.2|8432.6|8431.2|76
1737677700000|2025-01-24 00:15:00|8433.5|8432|8434.2|8432.7|8434.4|8432.9|8433|8431.6|120
1737678000000|2025-01-24 00:20:00|8434.3|8432.8|8433.4|8431.9|8434.3|8432.8|8433|8431.9|112
1737678300000|2025-01-24 00:25:00|8433.5|8432|8434.1|8432.6|8434.2|8433|8433.2|8431.8|93
1737678600000|2025-01-24 00:30:00|8434|8432.5|8433.6|8432.1|8434.2|8432.9|8433.1|8431.6|125
1737678900000|2025-01-24 00:35:00|8433.7|8432.2|8433.8|8432.3|8434.2|8432.7|8433.2|8431.9|68
1737679200000|2025-01-24 00:40:00|8433.7|8432.2|8434.7|8433.2|8434.8|8433.3|8433.6|8432.1|50
1737679500000|2025-01-24 00:45:00|8434.9|8433.4|8435|8433.5|8435.4|8433.9|8434.5|8433.1|81
1737679800000|2025-01-24 00:50:00|8434.5|8433.6|8434.1|8432.6|8435|8433.8|8433.5|8432.2|190
1737680100000|2025-01-24 00:55:00|8434.2|8432.7|8433|8432.1|8434.5|8433.2|8433|8431.5|157
1737680400000|2025-01-24 01:00:00|8433.2|8431.7|8433.2|8431.7|8433.6|8432.3|8431.7|8430.5|230
1737680700000|2025-01-24 01:05:00|8433.1|8431.6|8433.9|8432.4|8434|8432.8|8432.7|8431.6|150
1737681000000|2025-01-24 01:10:00|8433.8|8432.3|8432.7|8431.2|8434.4|8433.2|8432.2|8430.9|198
1737681300000|2025-01-24 01:15:00|8432.8|8431.3|8432.9|8431.4|8433.2|8431.9|8432.1|8430.7|198
1737681600000|2025-01-24 01:20:00|8432.7|8431.8|8433|8431.5|8433.7|8432.5|8432.5|8431.2|162
1737681900000|2025-01-24 01:25:00|8432.9|8431.4|8432.8|8431.3|8433.4|8432.2|8432.5|8431.3|128
1737682200000|2025-01-24 01:30:00|8432.9|8431.4|8432.6|8431.1|8433.3|8432|8432|8430.8|137
1737682500000|2025-01-24 01:35:00|8432.2|8431.3|8431.6|8430.7|8432.8|8431.5|8431.4|8430.2|155
1737682800000|2025-01-24 01:40:00|8431.7|8430.8|8431.8|8430.9|8432.4|8431.3|8431.1|8430.1|186
1737683100000|2025-01-24 01:45:00|8432.1|8430.6|8431.2|8430.3|8432.2|8430.9|8430.9|8430|206
1737683400000|2025-01-24 01:50:00|8431.3|8430.4|8430.9|8430|8431.6|8430.4|8430.7|8429.7|163
1737683700000|2025-01-24 01:55:00|8430.8|8429.9|8431.4|8429.9|8431.8|8430.5|8430.4|8429.3|212
1737684000000|2025-01-24 02:00:00|8431|8430.1|8430.8|8429.3|8432|8430.7|8430.3|8429.3|241
1737684300000|2025-01-24 02:05:00|8430.6|8429.7|8430.3|8428.8|8430.7|8429.7|8429.7|8428.5|196
1737684600000|2025-01-24 02:10:00|8430.2|8428.7|8431.3|8429.8|8431.7|8430.2|8429|8427.5|387
1737684900000|2025-01-24 02:15:00|8431.5|8430|8428.7|8427.2|8432|8430.5|8426.8|8425.3|548
1737685200000|2025-01-24 02:20:00|8428.6|8427.1|8430.1|8429.2|8430.4|8429.2|8427.9|8426.7|326
1737685500000|2025-01-24 02:25:00|8430.7|8429.4|8431.3|8430.4|8432.5|8431.2|8430.2|8429|264
1737685800000|2025-01-24 02:30:00|8431.4|8430.5|8431.3|8429.8|8432.7|8431.4|8431|8429.8|248
1737686100000|2025-01-24 02:35:00|8431.2|8429.7|8430.3|8428.8|8431.4|8430.1|8429.7|8428.3|282
1737686400000|2025-01-24 02:40:00|8430|8429.1|8427.8|8426.3|8430.8|8429.5|8427.2|8425.7|277
1737686700000|2025-01-24 02:45:00|8427.3|8425.8|8429.7|8428.2|8430.2|8428.7|8427.1|8425.6|238
1737687000000|2025-01-24 02:50:00|8429.5|8428.6|8429.2|8428.3|8430.7|8429.5|8429|8428.1|207
1737687300000|2025-01-24 02:55:00|8429.3|8428.4|8428.4|8426.9|8429.8|8428.7|8428|8426.8|204
1737687600000|2025-01-24 03:00:00|8428.3|8427.4|8428.6|8427.1|8428.9|8427.6|8425.4|8424.2|332
1737687900000|2025-01-24 03:05:00|8428.5|8427|8430|8429.1|8431.6|8430.1|8428.4|8426.9|229
1737688200000|2025-01-24 03:10:00|8430.1|8429.2|8429.3|8427.8|8431|8429.8|8428.5|8427.6|235
1737688500000|2025-01-24 03:15:00|8429.2|8428.3|8429.8|8428.3|8430.4|8429.1|8428.7|8427.2|217
1737688800000|2025-01-24 03:20:00|8429.6|8428.7|8429.7|8428.2|8430.6|8429.5|8429.1|8427.7|322
1737689100000|2025-01-24 03:25:00|8429.6|8428.1|8430|8428.5|8430.6|8429.4|8428.9|8427.5|299
1737689400000|2025-01-24 03:30:00|8429.9|8429|8429.8|8428.3|8431.2|8430|8428.9|8427.6|234
1737689700000|2025-01-24 03:35:00|8429.9|8428.4|8430.4|8428.9|8431.1|8429.6|8429.2|8427.7|236
1737690000000|2025-01-24 03:40:00|8430.2|8429.3|8430.8|8429.3|8431.4|8430|8429.7|8428.4|234
1737690300000|2025-01-24 03:45:00|8430.9|8429.4|8430.7|8429.2|8431.1|8429.9|8430.1|8428.8|174
1737690600000|2025-01-24 03:50:00|8430.4|8428.9|8429.2|8427.7|8431|8429.9|8429|8427.5|189
1737690900000|2025-01-24 03:55:00|8429.1|8427.6|8429.3|8428.4|8430|8428.7|8428.7|8427.4|209
1737691200000|2025-01-24 04:00:00|8429.4|8428.5|8428.7|8427.2|8429.8|8428.7|8428.5|8427|141
1737691500000|2025-01-24 04:05:00|8428.6|8427.1|8428.2|8426.7|8429|8427.5|8427.4|8426.2|147
1737691800000|2025-01-24 04:10:00|8428.3|8426.8|8428.4|8427.5|8428.7|8427.6|8427.7|8426.2|184
1737692100000|2025-01-24 04:15:00|8428.7|8427.2|8428.8|8427.3|8429.5|8428.1|8428.3|8427|211
1737692400000|2025-01-24 04:20:00|8428.4|8427.5|8430|8429.1|8430.9|8429.5|8428.4|8427.3|221
1737692700000|2025-01-24 04:25:00|8430.2|8428.7|8431.9|8430.4|8432.2|8430.9|8430|8428.6|193
1737693000000|2025-01-24 04:30:00|8431.8|8430.3|8431|8429.5|8432|8430.8|8430.6|8429.5|131
1737693300000|2025-01-24 04:35:00|8430.9|8429.4|8430.6|8429.1|8431.3|8429.9|8429.6|8428.3|152
1737693600000|2025-01-24 04:40:00|8430.7|8429.2|8431|8429.5|8431.3|8430|8429.7|8428.3|111
1737693900000|2025-01-24 04:45:00|8430.9|8429.4|8430.7|8429.2|8431.4|8429.9|8429.8|8428.3|82
1737694200000|2025-01-24 04:50:00|8430.6|8429.1|8430.4|8428.9|8431|8429.5|8429.9|8428.4|70
1737694500000|2025-01-24 04:55:00|8430.3|8428.8|8430.6|8429.1|8431|8429.5|8430.2|8428.7|55
1737694800000|2025-01-24 05:00:00|8431|8429.5|8432.6|8431.1|8432.7|8431.4|8430.8|8429.4|88
1737695100000|2025-01-24 05:05:00|8432.5|8431|8431.8|8430.3|8432.7|8431.4|8431.7|8430.2|97
1737695400000|2025-01-24 05:10:00|8431.9|8430.4|8432.5|8431|8432.7|8431.2|8431.8|8430.3|84
1737695700000|2025-01-24 05:15:00|8432.6|8431.1|8432.6|8431.1|8432.7|8431.6|8432.1|8430.6|192
1737696000000|2025-01-24 05:20:00|8432.5|8431|8432.4|8430.9|8433|8431.7|8432.1|8430.8|198
1737696300000|2025-01-24 05:25:00|8432.5|8431|8432.7|8431.2|8433.2|8432|8431.8|8430.6|166
1737696600000|2025-01-24 05:30:00|8432.8|8431.3|8433|8431.5|8433.2|8431.7|8431.9|8430.8|103
1737696900000|2025-01-24 05:35:00|8433.1|8431.6|8432.2|8430.7|8433.3|8431.9|8432|8430.7|101
1737697200000|2025-01-24 05:40:00|8432.3|8430.8|8431.6|8430.1|8432.4|8431.2|8431.2|8429.9|130
1737697500000|2025-01-24 05:45:00|8431.4|8430.5|8430.8|8429.9|8431.8|8430.6|8430.6|8429.5|136
1737697800000|2025-01-24 05:50:00|8430.9|8430|8430.3|8429.4|8431.3|8430.1|8429.7|8428.7|185
1737698100000|2025-01-24 05:55:00|8430.7|8429.2|8429.3|8428.4|8430.8|8429.6|8428.6|8427.5|199
1737698400000|2025-01-24 06:00:00|8429.4|8427.9|8428.2|8426.7|8429.7|8428.4|8426.1|8425|242
1737698700000|2025-01-24 06:05:00|8428.1|8426.6|8425.4|8423.9|8428.3|8426.8|8424.9|8423.4|158
1737699000000|2025-01-24 06:10:00|8425.3|8423.8|8424|8422.5|8425.5|8424|8423.7|8422.4|189
1737699300000|2025-01-24 06:15:00|8423.9|8422.4|8425.7|8424.2|8426.3|8425.1|8423|8421.5|240
1737699600000|2025-01-24 06:20:00|8425.8|8424.3|8426.1|8424.6|8426.6|8425.3|8424.7|8423.3|251
1737699900000|2025-01-24 06:25:00|8425.6|8424.7|8425.7|8424.2|8426.1|8425|8424|8422.8|230
1737700200000|2025-01-24 06:30:00|8425.8|8424.3|8426.3|8424.8|8427.3|8425.9|8425.2|8423.7|262
1737700500000|2025-01-24 06:35:00|8426.2|8424.7|8431.7|8430.2|8432.3|8430.8|8425.6|8424.1|459
1737700800000|2025-01-24 06:40:00|8432|8430.5|8433.4|8431.9|8433.9|8432.4|8430.8|8429.3|366
1737701100000|2025-01-24 06:45:00|8433.3|8431.8|8431.7|8430.2|8434.5|8433|8431.6|8430.1|334
1737701400000|2025-01-24 06:50:00|8431.8|8430.3|8434.2|8432.7|8435|8433.6|8431.3|8429.8|316
1737701700000|2025-01-24 06:55:00|8434.3|8432.8|8434.6|8433.1|8435.5|8434|8433.3|8431.8|331
1737702000000|2025-01-24 07:00:00|8434.5|8433|8436.6|8435.1|8436.9|8435.6|8433|8431.5|351
1737702300000|2025-01-24 07:05:00|8436.7|8435.2|8437.5|8436|8439.1|8438|8435.1|8433.8|391
1737702600000|2025-01-24 07:10:00|8437.4|8435.9|8435.4|8433.9|8439.3|8437.8|8435.4|8433.9|268
1737702900000|2025-01-24 07:15:00|8435.5|8434|8437.6|8436.1|8437.6|8436.5|8434.8|8433.5|296
1737703200000|2025-01-24 07:20:00|8437.3|8435.8|8439.4|8437.9|8440.2|8438.7|8437.1|8435.6|336
1737703500000|2025-01-24 07:25:00|8439.1|8437.6|8438.4|8436.9|8439.4|8438.1|8437.5|8436.4|255
1737703800000|2025-01-24 07:30:00|8438.5|8437|8441.3|8440.4|8442.6|8441.5|8438.2|8437|305
1737704100000|2025-01-24 07:35:00|8441.5|8440|8443.6|8442.1|8443.6|8442.3|8441.1|8440|278
1737704400000|2025-01-24 07:40:00|8443.5|8442|8443.8|8442.3|8445.1|8443.9|8442.4|8441.4|274
1737704700000|2025-01-24 07:45:00|8443.5|8442.6|8444.2|8442.7|8445.5|8444.2|8443.5|8442.3|317
1737705000000|2025-01-24 07:50:00|8444.3|8442.8|8445.3|8443.8|8446.8|8445.5|8443.6|8442.4|283
1737705300000|2025-01-24 07:55:00|8445.1|8444.2|8445.9|8444.4|8447.1|8445.8|8444.1|8442.7|382
1737705600000|2025-01-24 08:00:00|8446.1|8444.6|8446.4|8445.5|8447.9|8446.8|8445|8444|387
1737705900000|2025-01-24 08:05:00|8446.5|8445.6|8445.5|8444.6|8448|8446.9|8445.2|8443.8|280
1737706200000|2025-01-24 08:10:00|8445.6|8444.7|8449.7|8445.8|8453.2|8451.7|8445.6|8444.7|483
1737706500000|2025-01-24 08:15:00|8453.8|8449.4|8447.4|8446.5|8455.2|8451.5|8446.1|8445|547
1737706800000|2025-01-24 08:20:00|8447.7|8446.2|8448.2|8447.3|8450.5|8449.1|8447.1|8445.8|380
1737707100000|2025-01-24 08:25:00|8448.4|8446.9|8451.2|8448.4|8451.3|8450.2|8447.8|8446.5|364
1737707400000|2025-01-24 08:30:00|8456.8|8448.3|8457.6|8456.7|8459.3|8458|8453.8|8448.3|578
1737707700000|2025-01-24 08:35:00|8457.9|8456.4|8459.4|8457.9|8460.7|8459.4|8457.6|8456.1|533
1737708000000|2025-01-24 08:40:00|8459.5|8458|8460|8458.5|8460.3|8458.8|8456.3|8455.4|451
1737708300000|2025-01-24 08:45:00|8460.2|8458.7|8457.7|8456.8|8461.1|8459.6|8457.5|8456.2|377
1737708600000|2025-01-24 08:50:00|8457.9|8456.4|8457.8|8456.9|8459|8457.7|8457.2|8456.1|340
1737708900000|2025-01-24 08:55:00|8458.1|8456.6|8460.5|8459|8461.1|8459.6|8457.5|8456|353
1737709200000|2025-01-24 09:00:00|8460.3|8458.8|8461|8460.1|8463.1|8461.7|8459.4|8458|477
1737709500000|2025-01-24 09:05:00|8460.8|8459.9|8460|8458.5|8461.8|8460.9|8459.5|8458.3|325
1737709800000|2025-01-24 09:10:00|8459.7|8458.8|8457.8|8456.9|8460|8458.8|8457.3|8456.4|307
1737710100000|2025-01-24 09:15:00|8458|8457.1|8459.2|8458.3|8461.6|8460.5|8457.4|8456.3|388
1737710400000|2025-01-24 09:20:00|8459.1|8458.2|8454.6|8453.1|8459.9|8459|8453.9|8452.6|547
1737710700000|2025-01-24 09:25:00|8454.4|8452.9|8454.9|8451.3|8455.5|8454|8450.1|8448.9|527
1737711000000|2025-01-24 09:30:00|8454.4|8448.2|8447.2|8446.3|8454.4|8448.2|8442.4|8440.5|584
1737711300000|2025-01-24 09:35:00|8447.3|8445.8|8445.3|8444.4|8447.4|8446.2|8443.9|8442.8|386
1737711600000|2025-01-24 09:40:00|8445.8|8444.3|8447.1|8446.2|8448.7|8447.8|8444.5|8443.6|300
1737711900000|2025-01-24 09:45:00|8447|8446.1|8444.6|8443.7|8447.9|8447|8444|8442.7|353
1737712200000|2025-01-24 09:50:00|8444.9|8443.4|8444.7|8443.8|8447.8|8446.9|8443.9|8442.7|230
1737712500000|2025-01-24 09:55:00|8444.6|8443.7|8444.8|8443.9|8446.9|8446|8443.1|8442.2|300
1737712800000|2025-01-24 10:00:00|8444.9|8444|8446.5|8445.6|8446.7|8445.8|8443.7|8442.6|292
1737713100000|2025-01-24 10:05:00|8446.4|8445.5|8442.8|8441.3|8446.6|8445.6|8442.4|8441.3|326
1737713400000|2025-01-24 10:10:00|8442.4|8441.5|8442.7|8441.8|8443.6|8442.6|8439.8|8438.7|259
1737713700000|2025-01-24 10:15:00|8442.6|8441.7|8441.5|8440|8443.9|8442.6|8440.6|8439.7|359
1737714000000|2025-01-24 10:20:00|8441.6|8440.1|8442|8441.1|8443.6|8442.2|8440.9|8439.4|266
1737714300000|2025-01-24 10:25:00|8442.4|8440.9|8441.2|8439.7|8445.4|8444.4|8440.4|8439.3|296
1737714600000|2025-01-24 10:30:00|8441.1|8439.6|8439.1|8438.2|8441.5|8440.3|8438.9|8437.9|257
1737714900000|2025-01-24 10:35:00|8439.2|8438.3|8441|8440.1|8442|8441|8439.1|8437.9|205
1737715200000|2025-01-24 10:40:00|8441.1|8440.2|8440.6|8439.7|8441.7|8440.6|8440|8438.9|282
1737715500000|2025-01-24 10:45:00|8440.5|8439.6|8439.1|8438.2|8441.2|8440|8437.4|8436.3|198
1737715800000|2025-01-24 10:50:00|8439.2|8437.7|8439|8438.1|8441.5|8440.3|8438.8|8437.7|243
1737716100000|2025-01-24 10:55:00|8439.1|8438.2|8438.8|8437.9|8440.1|8439.2|8438.2|8437.2|212
1737716400000|2025-01-24 11:00:00|8438.7|8437.8|8440|8439.1|8440.5|8439.5|8438|8437.1|159
1737716700000|2025-01-24 11:05:00|8440.2|8439.3|8439.1|8438.2|8440.8|8439.8|8438.8|8437.5|195
1737717000000|2025-01-24 11:10:00|8439|8438.1|8444.2|8443.3|8444.3|8443.4|8438.9|8438|212
1737717300000|2025-01-24 11:15:00|8444.1|8443.2|8442.6|8441.1|8444.3|8443.4|8442.2|8440.7|200
1737717600000|2025-01-24 11:20:00|8442.1|8441.2|8444.4|8443.5|8444.9|8443.7|8441.8|8440.6|212
1737717900000|2025-01-24 11:25:00|8444.5|8443.6|8445.8|8444.9|8446.6|8445.7|8444.2|8443|183
1737718200000|2025-01-24 11:30:00|8445.9|8445|8446.2|8444.7|8447.3|8446.4|8445|8443.8|234
1737718500000|2025-01-24 11:35:00|8446.1|8444.6|8446.3|8445.4|8447.2|8445.8|8445.3|8444.1|178
1737718800000|2025-01-24 11:40:00|8446.5|8445|8444.5|8443|8447|8445.8|8444.5|8443|234
1737719100000|2025-01-24 11:45:00|8444.4|8442.9|8445.5|8444.6|8445.9|8444.7|8443.2|8441.7|218
1737719400000|2025-01-24 11:50:00|8445.1|8444.2|8446.2|8445.3|8446.6|8445.6|8444.8|8443.9|145
1737719700000|2025-01-24 11:55:00|8446.5|8445|8446.8|8445.3|8446.8|8445.7|8445.3|8444.2|197
1737720000000|2025-01-24 12:00:00|8446.6|8445.7|8447.4|8446.5|8448.4|8447.5|8446.6|8445.4|180
1737720300000|2025-01-24 12:05:00|8447.5|8446.6|8448|8447.1|8448.9|8448|8447.3|8446.4|199
1737720600000|2025-01-24 12:10:00|8447.9|8447|8448.1|8447.2|8450.2|8449.3|8447.9|8446.8|197
1737720900000|2025-01-24 12:15:00|8448.2|8447.3|8446.6|8445.7|8448.5|8447.3|8445.7|8444.7|226
1737721200000|2025-01-24 12:20:00|8446.7|8445.8|8445|8444.1|8446.8|8445.9|8444.9|8443.6|225
1737721500000|2025-01-24 12:25:00|8444.9|8444|8444.9|8443.4|8445.8|8444.4|8444|8442.7|202
1737721800000|2025-01-24 12:30:00|8445|8443.5|8442.7|8441.2|8445.5|8444.2|8442.4|8440.9|154
1737722100000|2025-01-24 12:35:00|8442.8|8441.3|8443.8|8442.9|8444.2|8442.9|8442.3|8441.1|142
1737722400000|2025-01-24 12:40:00|8444|8443.1|8442.3|8440.8|8444.5|8443.4|8441.9|8440.7|143
1737722700000|2025-01-24 12:45:00|8442.2|8440.7|8441.8|8440.3|8442.3|8441.4|8440.5|8439.2|221
1737723000000|2025-01-24 12:50:00|8441.9|8440.4|8442|8441.1|8442.2|8441.3|8440.2|8438.9|219
1737723300000|2025-01-24 12:55:00|8442.1|8441.2|8440.7|8439.8|8443.7|8442.8|8440.5|8439.6|379
1737723600000|2025-01-24 13:00:00|8440.6|8439.7|8443.2|8442.3|8443.5|8442.4|8440|8439.1|257
1737723900000|2025-01-24 13:05:00|8443.1|8442.2|8441.8|8440.9|8444.3|8443.4|8441.1|8440.2|233
1737724200000|2025-01-24 13:10:00|8441.7|8440.8|8439|8437.5|8442.5|8441.6|8438.7|8437.2|393
1737724500000|2025-01-24 13:15:00|8438.9|8437.4|8439.9|8439|8442.1|8440.8|8438.8|8437.3|305
1737724800000|2025-01-24 13:20:00|8440|8439.1|8437.8|8436.9|8440|8439.1|8436.7|8435.5|318
1737725100000|2025-01-24 13:25:00|8437.9|8437|8437|8435.5|8438.5|8437.6|8436|8434.9|310
1737725400000|2025-01-24 13:30:00|8437.1|8435.6|8435.1|8434.2|8437.3|8436.4|8434.6|8433.7|261
1737725700000|2025-01-24 13:35:00|8435|8434.1|8433.6|8432.1|8436|8435.1|8433.3|8431.8|244
1737726000000|2025-01-24 13:40:00|8433.2|8431.7|8432.4|8431.5|8434.8|8433.9|8431.6|8430.6|252
1737726300000|2025-01-24 13:45:00|8432.6|8431.7|8432.9|8432|8433.3|8432.1|8431.6|8430.6|301
1737726600000|2025-01-24 13:50:00|8433|8432.1|8434.9|8433.4|8435.5|8434.5|8432.5|8431.5|216
1737726900000|2025-01-24 13:55:00|8435|8433.5|8433.1|8432.2|8435.1|8434.2|8432.5|8431.6|223
1737727200000|2025-01-24 14:00:00|8433.3|8432.4|8435.2|8434.3|8435.2|8434.3|8432.7|8431.5|218
1737727500000|2025-01-24 14:05:00|8435.3|8434.4|8434.1|8433.2|8436.3|8435.3|8433.1|8431.6|293
1737727800000|2025-01-24 14:10:00|8434|8433.1|8436.3|8435.4|8436.9|8436|8433.9|8432.8|317
1737728100000|2025-01-24 14:15:00|8436.1|8435.2|8438|8436.5|8438.8|8437.9|8436.1|8435.2|258
1737728400000|2025-01-24 14:20:00|8438.1|8436.6|8437.2|8436.3|8438.1|8437|8436.3|8435.4|221
1737728700000|2025-01-24 14:25:00|8437.3|8436.4|8436.2|8435.3|8437.6|8436.7|8435.2|8434|267
1737729000000|2025-01-24 14:30:00|8436.1|8435.2|8433.8|8432.3|8436.7|8435.7|8433|8431.9|333
1737729300000|2025-01-24 14:35:00|8433.7|8432.2|8428.4|8427.5|8433.8|8432.3|8427.8|8426.5|349
1737729600000|2025-01-24 14:40:00|8428.5|8427.6|8432.9|8426.2|8432.9|8429.7|8428.2|8426.2|311
1737729900000|2025-01-24 14:45:00|8435|8424|8433.5|8432.6|8435|8433.1|8429.6|8423.9|694
1737730200000|2025-01-24 14:50:00|8433.4|8432.5|8435.7|8434.8|8436.2|8435.3|8433|8431.9|466
1737730500000|2025-01-24 14:55:00|8435.6|8434.7|8437.1|8433.5|8437.1|8435.7|8432.8|8431.3|393
1737730800000|2025-01-24 15:00:00|8437.3|8432.9|8435.6|8434.7|8437.6|8436.3|8434.8|8432.5|576
1737731100000|2025-01-24 15:05:00|8435.5|8434.6|8434.4|8433.5|8437.1|8435.8|8433.4|8432.5|480
1737731400000|2025-01-24 15:10:00|8434.5|8433.6|8432.1|8431.2|8435.6|8434.6|8431.6|8430.7|504
1737731700000|2025-01-24 15:15:00|8432|8431.1|8431.3|8430.4|8433.1|8432.2|8430.3|8429.4|420
1737732000000|2025-01-24 15:20:00|8431.4|8430.5|8427.7|8426.8|8431.9|8431|8426.3|8425.1|422
1737732300000|2025-01-24 15:25:00|8427.5|8426.6|8425.6|8424.7|8428.6|8427.7|8424.4|8423.3|358
1737732600000|2025-01-24 15:30:00|8425.7|8424.8|8426.3|8424.8|8426.3|8425.1|8423.2|8422.3|312
1737732900000|2025-01-24 15:35:00|8426.5|8425|8429.4|8428.5|8430|8429.1|8426.2|8424.7|406
1737733200000|2025-01-24 15:40:00|8429.5|8428.6|8432.2|8431.3|8432.6|8431.6|8429|8428.1|333
1737733500000|2025-01-24 15:45:00|8432.3|8431.4|8429.2|8428.3|8433|8432.1|8428.4|8427.5|483
1737733800000|2025-01-24 15:50:00|8429.1|8428.2|8426.6|8425.7|8430.4|8429.2|8425.3|8424.4|536
1737734100000|2025-01-24 15:55:00|8426.5|8425.6|8424.7|8423.8|8428.5|8427.6|8424.5|8423.6|564
1737734400000|2025-01-24 16:00:00|8424.8|8423.9|8422.4|8421.5|8425.5|8424.6|8422|8420.8|638
1737734700000|2025-01-24 16:05:00|8422.8|8421.9|8420.7|8419.8|8424.2|8422.9|8420.6|8419.7|357
1737735000000|2025-01-24 16:10:00|8420.6|8419.7|8419.6|8418.7|8421.5|8420.6|8418.1|8417.2|293
1737735300000|2025-01-24 16:15:00|8419.7|8418.8|8419.6|8418.7|8421.3|8420.1|8418.9|8418|307
1737735600000|2025-01-24 16:20:00|8419.7|8418.8|8419.9|8419|8421.7|8420.6|8417.8|8416.9|293
1737735900000|2025-01-24 16:25:00|8420|8419.1|8418.9|8418|8421|8420|8418.5|8417.6|268
1737736200000|2025-01-24 16:30:00|8418.8|8417.9|8419.4|8417.9|8420.3|8419.2|8418.4|8417.5|199
1737736500000|2025-01-24 16:35:00|8419.5|8418|8417|8416.1|8419.5|8418.4|8415.7|8414.8|185
1737736800000|2025-01-24 16:40:00|8416.9|8416|8417.2|8416.3|8417.5|8416.6|8416|8415.1|175
1737737100000|2025-01-24 16:45:00|8417.1|8416.2|8415.7|8414.8|8418.6|8417.1|8415.6|8414.7|207
1737737400000|2025-01-24 16:50:00|8415.8|8414.9|8413.2|8412.3|8415.8|8414.9|8411.4|8410.5|297
1737737700000|2025-01-24 16:55:00|8413.4|8411.9|8415.9|8415|8416.6|8415.6|8411.9|8411|318
1737738000000|2025-01-24 17:00:00|8415.8|8414.9|8415.4|8414.5|8417.1|8416|8415.4|8414.5|248
1737738300000|2025-01-24 17:05:00|8415.3|8414.4|8416.4|8415.5|8416.4|8415.5|8415.3|8414.4|202
1737738600000|2025-01-24 17:10:00|8416.5|8415.6|8417.6|8416.7|8418.4|8417.5|8415.3|8414.4|224
1737738900000|2025-01-24 17:15:00|8417.7|8416.8|8417.6|8416.7|8418.1|8417.2|8416.9|8415.7|177
1737739200000|2025-01-24 17:20:00|8417.5|8416.6|8415.1|8414.2|8418.1|8417.2|8415.1|8414.2|286
1737739500000|2025-01-24 17:25:00|8415.6|8414.7|8414.6|8413.7|8415.6|8414.7|8413.4|8412.5|208
1737739800000|2025-01-24 17:30:00|8414.3|8413.4|8413.8|8412.3|8414.9|8414|8413|8412.1|183
1737740100000|2025-01-24 17:35:00|8413.7|8412.2|8413.6|8412.7|8413.9|8413|8412|8411.1|204
1737740400000|2025-01-24 17:40:00|8413.7|8412.8|8414.8|8413.9|8415.5|8414.4|8413.2|8412.3|101
1737740700000|2025-01-24 17:45:00|8414.9|8414|8414.6|8413.7|8416.4|8415.2|8414.6|8413.7|136
1737741000000|2025-01-24 17:50:00|8414.7|8413.8|8415|8413.5|8415.6|8414.1|8413.2|8412.3|176
1737741300000|2025-01-24 17:55:00|8415.2|8413.7|8417.5|8416.6|8418|8417|8415.2|8413.7|220
1737741600000|2025-01-24 18:00:00|8417.3|8416.4|8416.8|8415.9|8417.4|8416.5|8416.3|8415.3|209
1737741900000|2025-01-24 18:05:00|8416.7|8415.8|8414.9|8414|8417.2|8416.2|8414.1|8413.2|189
1737742200000|2025-01-24 18:10:00|8414.8|8413.9|8411.9|8410.4|8415.9|8414.9|8411.4|8409.9|188
1737742500000|2025-01-24 18:15:00|8411.8|8410.3|8412|8411.1|8412.4|8411.2|8410.3|8409.2|238
1737742800000|2025-01-24 18:20:00|8411.9|8411|8413.4|8411.9|8413.5|8412.2|8411.8|8410.9|195
1737743100000|2025-01-24 18:25:00|8413.3|8412.4|8413|8412.1|8413.7|8412.5|8412.5|8411.4|159
1737743400000|2025-01-24 18:30:00|8413.4|8411.9|8412.2|8411.3|8413.7|8412.7|8411.6|8410.7|143
1737743700000|2025-01-24 18:35:00|8412.1|8411.2|8411|8410.1|8412.6|8411.7|8410.7|8409.8|122
1737744000000|2025-01-24 18:40:00|8410.9|8410|8410.8|8409.9|8412|8411.1|8410.5|8409.6|78
1737744300000|2025-01-24 18:45:00|8410.9|8410|8409.5|8408.6|8411.7|8410.8|8409.3|8408.4|128
1737744600000|2025-01-24 18:50:00|8409.6|8408.7|8409.2|8408.3|8409.9|8408.9|8408.9|8408|178
1737744900000|2025-01-24 18:55:00|8409.3|8408.4|8409.3|8408.4|8410.1|8409.2|8408.9|8408|176
1737745200000|2025-01-24 19:00:00|8409.4|8408.5|8407.5|8406.6|8409.5|8408.6|8406.8|8405.9|172
1737745500000|2025-01-24 19:05:00|8407.4|8406.5|8407.5|8406.6|8407.7|8406.8|8407.2|8406.3|100
1737745800000|2025-01-24 19:10:00|8407.4|8406.5|8407.6|8406.7|8408|8407.1|8406.9|8406|196
1737746100000|2025-01-24 19:15:00|8407.7|8406.8|8407.5|8406.6|8408.3|8407.4|8407.2|8406.3|177
1737746400000|2025-01-24 19:20:00|8407.4|8406.5|8408.5|8407|8409.2|8408|8407.3|8406.4|145
1737746700000|2025-01-24 19:25:00|8408.6|8407.1|8408.8|8407.3|8408.9|8407.4|8408.1|8406.6|185
1737747000000|2025-01-24 19:30:00|8408.7|8407.2|8409.2|8407.7|8409.6|8408.1|8408.3|8406.8|218
1737747300000|2025-01-24 19:35:00|8409.3|8407.8|8409.2|8407.7|8409.5|8408.6|8408.2|8407.3|183
1737747600000|2025-01-24 19:40:00|8409.3|8407.8|8409.6|8408.7|8409.7|8408.8|8408.8|8407.5|176
1737747900000|2025-01-24 19:45:00|8409.7|8408.8|8409|8408.1|8410.2|8409.3|8408.8|8407.9|105
1737748200000|2025-01-24 19:50:00|8409.1|8408.2|8408.4|8407.5|8409.4|8408.5|8408.1|8407.2|77
1737748500000|2025-01-24 19:55:00|8408.3|8407.4|8408.2|8407.3|8408.7|8407.8|8407.9|8407|144
1737748800000|2025-01-24 20:00:00|8408.3|8407.4|8407.2|8406.3|8408.9|8408|8407|8406.1|183
1737749100000|2025-01-24 20:05:00|8407.1|8406.2|8407.3|8406.4|8407.6|8406.7|8406.9|8406|108
1737749400000|2025-01-24 20:10:00|8407.2|8406.3|8407.1|8406.2|8407.6|8406.7|8407|8406.1|190
1737749700000|2025-01-24 20:15:00|8407|8406.1|8407.4|8406.5|8407.7|8406.8|8407|8406.1|165
1737750000000|2025-01-24 20:20:00|8407.3|8406.4|8406.2|8405.3|8407.8|8406.9|8406.2|8405.2|135
1737750300000|2025-01-24 20:25:00|8406.1|8405.2|8406.5|8405.6|8406.7|8405.8|8405.9|8405|110
1737750600000|2025-01-24 20:30:00|8406.6|8405.7|8405.8|8404.9|8407.8|8406.9|8405.8|8404.7|88
1737750900000|2025-01-24 20:35:00|8405.9|8405|8405|8404.1|8406.3|8405.4|8404.5|8403.6|139
1737751200000|2025-01-24 20:40:00|8405.1|8404.2|8405.2|8404.3|8405.5|8404.6|8405|8404.1|102
1737751500000|2025-01-24 20:45:00|8405.1|8404.2|8405.7|8404.8|8405.8|8404.9|8405.1|8404.2|193
1737751800000|2025-01-24 20:50:00|8405.6|8404.7|8406.1|8405.2|8406.5|8405.6|8405.3|8404.4|217
1737752100000|2025-01-24 20:55:00|8406|8405.1|8405.9|8405|8406.6|8405.5|8405.2|8404.3|178
1737752400000|2025-01-24 21:00:00|8406|8405.1|8405.9|8405|8406.5|8405.6|8405.3|8404.1|158
1737752700000|2025-01-24 21:05:00|8406.1|8404.6|8405.8|8404.3|8406.2|8404.7|8405.1|8403.6|75
1737753000000|2025-01-24 21:10:00|8405.7|8404.2|8407.1|8405.6|8407.5|8406|8405.6|8404.1|92
1737753300000|2025-01-24 21:15:00|8407|8405.5|8407|8405.5|8407.5|8406|8406.5|8405|164
1737753600000|2025-01-24 21:20:00|8407.1|8405.6|8408|8406.5|8408.2|8406.7|8406.8|8405.3|127
1737753900000|2025-01-24 21:25:00|8408.1|8406.6|8408|8406.5|8408.4|8406.9|8407.4|8405.9|324
1737754200000|2025-01-24 21:30:00|8407.9|8406.4|8407.5|8406|8408.2|8406.7|8406.7|8405.2|212
1737754500000|2025-01-24 21:35:00|8407.6|8406.1|8406.3|8404.8|8407.9|8406.4|8406.1|8404.6|184
1737754800000|2025-01-24 21:40:00|8406.5|8405|8407.3|8405.8|8407.5|8406|8406.2|8404.7|286
1737755100000|2025-01-24 21:45:00|8407.4|8405.9|8406.7|8405.2|8407.7|8406.2|8406.6|8405.1|185
1737755400000|2025-01-24 21:50:00|8406.9|8405.4|8407.8|8406.3|8408.1|8406.6|8406.7|8405.2|156
1737755700000|2025-01-24 21:55:00|8408.3|8405.9|8413.9|8402|8414.2|8406.4|8407.8|8400.2|148
1737925200000|2025-01-26 21:00:00|8411.2|8390.2|8411.9|8390.9|8412.2|8391.2|8409.7|8388.7|16
1737925500000|2025-01-26 21:05:00|8411.8|8390.8|8411.1|8390.1|8412|8391|8411.1|8390.1|9
1737925800000|2025-01-26 21:10:00|8411.2|8390.2|8411.1|8390.1|8411.3|8390.3|8411.1|8390.1|5
1737926100000|2025-01-26 21:15:00|8411.8|8390.8|8411.7|8390.7|8411.8|8390.8|8411.6|8390.6|4
1737926400000|2025-01-26 21:20:00|8411.6|8390.6|8412|8391|8412|8391|8411.6|8390.6|4
1737926700000|2025-01-26 21:25:00|8412.4|8391.4|8412.9|8391.9|8414.3|8393.3|8411.5|8390.5|29
1737927000000|2025-01-26 21:30:00|8412.7|8391.7|8412.7|8391.7|8413.2|8392.2|8410.9|8389.9|22
1737927300000|2025-01-26 21:35:00|8412.6|8391.6|8413.6|8392.6|8413.7|8392.7|8412.4|8391.4|20
1737927600000|2025-01-26 21:40:00|8413.7|8392.7|8414|8393|8414.4|8393.4|8413.1|8392.1|10
1737927900000|2025-01-26 21:45:00|8412.4|8391.4|8414.6|8393.6|8416.1|8395.1|8411.8|8391.4|11
1737928200000|2025-01-26 21:50:00|8414.5|8393.5|8413|8392|8420.4|8399.4|8411.7|8390.7|52
1737928500000|2025-01-26 21:55:00|8413.5|8391.6|8414.5|8392.6|8414.6|8392.7|8413.1|8391.2|85
1737928800000|2025-01-26 22:00:00|8414.6|8392.7|8410.2|8398.3|8414.6|8399|8409.6|8392.6|27
1737929100000|2025-01-26 22:05:00|8410.4|8398.5|8410.8|8398.9|8411.4|8399.5|8409.4|8397.5|62
1737929400000|2025-01-26 22:10:00|8410.9|8399|8412.2|8400.3|8412.5|8400.6|8410.9|8399|63
1737929700000|2025-01-26 22:15:00|8412.1|8400.2|8405.6|8403.2|8412.1|8403.4|8405.5|8399.9|22
1737930000000|2025-01-26 22:20:00|8405.7|8403.3|8406.1|8403.7|8406.2|8403.8|8405.6|8403.2|9
1737930300000|2025-01-26 22:25:00|8412|8400.1|8406.2|8403.8|8412.8|8403.8|8406.2|8400|14
1737930600000|2025-01-26 22:30:00|8406.3|8403.9|8408.2|8401.3|8408.2|8403.9|8405.9|8401.3|10
1737930900000|2025-01-26 22:35:00|8408.6|8401.4|8408.5|8402.5|8408.9|8403.5|8408|8401.2|35
1737931200000|2025-01-26 22:40:00|8408.4|8402.6|8408.3|8402.3|8408.5|8402.9|8408.3|8402.3|7
1737931500000|2025-01-26 22:45:00|8408|8402.2|8407.5|8400.4|8408.1|8402.2|8407.5|8400.4|43
1737931800000|2025-01-26 22:50:00|8408|8400.5|8407.5|8402.2|8408.1|8402.5|8407.5|8400.5|62
1737932100000|2025-01-26 22:55:00|8407.6|8402.4|8407.6|8402.8|8407.8|8403|8407.6|8402.4|17
1737932400000|2025-01-26 23:00:00|8407.4|8403.1|8406.8|8404.4|8409.9|8405.7|8405.3|8402.6|285
1737932700000|2025-01-26 23:05:00|8406.4|8404.9|8406.1|8404.6|8407.3|8405.8|8405.9|8404.4|164
1737933000000|2025-01-26 23:10:00|8406.2|8404.7|8405.4|8403.9|8406.3|8404.8|8404.4|8402.9|117
1737933300000|2025-01-26 23:15:00|8405.6|8404.1|8405.6|8404.1|8406.4|8404.9|8404.4|8402.9|148
1737933600000|2025-01-26 23:20:00|8405.7|8404.2|8405.3|8403.8|8406|8404.6|8404.9|8403.4|152
1737933900000|2025-01-26 23:25:00|8405.4|8403.9|8404.3|8402.8|8405.4|8403.9|8403.9|8402.4|150
1737934200000|2025-01-26 23:30:00|8404.2|8402.7|8404|8402.5|8404.3|8402.8|8403|8401.5|175
1737934500000|2025-01-26 23:35:00|8403.9|8402.4|8402.9|8401.4|8404.1|8402.6|8402.5|8401|109
1737934800000|2025-01-26 23:40:00|8403|8401.5|8403.3|8401.8|8403.4|8402.3|8401.6|8400.2|119
1737935100000|2025-01-26 23:45:00|8403.6|8402.1|8404|8402.5|8404.2|8402.7|8402.8|8401.3|108
1737935400000|2025-01-26 23:50:00|8403.9|8402.4|8403|8401.5|8404.1|8402.6|8402.7|8401.2|94
1737935700000|2025-01-26 23:55:00|8402.9|8401.4|8402.9|8401.4|8403.2|8401.7|8402.1|8400.6|111
1737925200000|2025-01-26 21:00:00|8411.2|8390.2|8411.9|8390.9|8412.2|8391.2|8409.7|8388.7|16
1737925500000|2025-01-26 21:05:00|8411.8|8390.8|8411.1|8390.1|8412|8391|8411.1|8390.1|9
1737925800000|2025-01-26 21:10:00|8411.2|8390.2|8411.1|8390.1|8411.3|8390.3|8411.1|8390.1|5
1737926100000|2025-01-26 21:15:00|8411.8|8390.8|8411.7|8390.7|8411.8|8390.8|8411.6|8390.6|4
1737926400000|2025-01-26 21:20:00|8411.6|8390.6|8412|8391|8412|8391|8411.6|8390.6|4
1737926700000|2025-01-26 21:25:00|8412.4|8391.4|8412.9|8391.9|8414.3|8393.3|8411.5|8390.5|29
1737927000000|2025-01-26 21:30:00|8412.7|8391.7|8412.7|8391.7|8413.2|8392.2|8410.9|8389.9|22
1737927300000|2025-01-26 21:35:00|8412.6|8391.6|8413.6|8392.6|8413.7|8392.7|8412.4|8391.4|20
1737927600000|2025-01-26 21:40:00|8413.7|8392.7|8414|8393|8414.4|8393.4|8413.1|8392.1|10
1737927900000|2025-01-26 21:45:00|8412.4|8391.4|8414.6|8393.6|8416.1|8395.1|8411.8|8391.4|11
1737928200000|2025-01-26 21:50:00|8414.5|8393.5|8413|8392|8420.4|8399.4|8411.7|8390.7|52
1737928500000|2025-01-26 21:55:00|8413.5|8391.6|8414.5|8392.6|8414.6|8392.7|8413.1|8391.2|85
1737928800000|2025-01-26 22:00:00|8414.6|8392.7|8410.2|8398.3|8414.6|8399|8409.6|8392.6|27
1737929100000|2025-01-26 22:05:00|8410.4|8398.5|8410.8|8398.9|8411.4|8399.5|8409.4|8397.5|62
1737929400000|2025-01-26 22:10:00|8410.9|8399|8412.2|8400.3|8412.5|8400.6|8410.9|8399|63
1737929700000|2025-01-26 22:15:00|8412.1|8400.2|8405.6|8403.2|8412.1|8403.4|8405.5|8399.9|22
1737930000000|2025-01-26 22:20:00|8405.7|8403.3|8406.1|8403.7|8406.2|8403.8|8405.6|8403.2|9
1737930300000|2025-01-26 22:25:00|8412|8400.1|8406.2|8403.8|8412.8|8403.8|8406.2|8400|14
1737930600000|2025-01-26 22:30:00|8406.3|8403.9|8408.2|8401.3|8408.2|8403.9|8405.9|8401.3|10
1737930900000|2025-01-26 22:35:00|8408.6|8401.4|8408.5|8402.5|8408.9|8403.5|8408|8401.2|35
1737931200000|2025-01-26 22:40:00|8408.4|8402.6|8408.3|8402.3|8408.5|8402.9|8408.3|8402.3|7
1737931500000|2025-01-26 22:45:00|8408|8402.2|8407.5|8400.4|8408.1|8402.2|8407.5|8400.4|43
1737931800000|2025-01-26 22:50:00|8408|8400.5|8407.5|8402.2|8408.1|8402.5|8407.5|8400.5|62
1737932100000|2025-01-26 22:55:00|8407.6|8402.4|8407.6|8402.8|8407.8|8403|8407.6|8402.4|17
1737932400000|2025-01-26 23:00:00|8407.4|8403.1|8406.8|8404.4|8409.9|8405.7|8405.3|8402.6|285
1737932700000|2025-01-26 23:05:00|8406.4|8404.9|8406.1|8404.6|8407.3|8405.8|8405.9|8404.4|164
1737933000000|2025-01-26 23:10:00|8406.2|8404.7|8405.4|8403.9|8406.3|8404.8|8404.4|8402.9|117
1737933300000|2025-01-26 23:15:00|8405.6|8404.1|8405.6|8404.1|8406.4|8404.9|8404.4|8402.9|148
1737933600000|2025-01-26 23:20:00|8405.7|8404.2|8405.3|8403.8|8406|8404.6|8404.9|8403.4|152
1737933900000|2025-01-26 23:25:00|8405.4|8403.9|8404.3|8402.8|8405.4|8403.9|8403.9|8402.4|150
1737934200000|2025-01-26 23:30:00|8404.2|8402.7|8404|8402.5|8404.3|8402.8|8403|8401.5|175
1737934500000|2025-01-26 23:35:00|8403.9|8402.4|8402.9|8401.4|8404.1|8402.6|8402.5|8401|109
1737934800000|2025-01-26 23:40:00|8403|8401.5|8403.3|8401.8|8403.4|8402.3|8401.6|8400.2|119
1737935100000|2025-01-26 23:45:00|8403.6|8402.1|8404|8402.5|8404.2|8402.7|8402.8|8401.3|108
1737935400000|2025-01-26 23:50:00|8403.9|8402.4|8403|8401.5|8404.1|8402.6|8402.7|8401.2|94
1737935700000|2025-01-26 23:55:00|8402.9|8401.4|8402.9|8401.4|8403.2|8401.7|8402.1|8400.6|111
1737936000000|2025-01-27 00:00:00|8402.7|8401.2|8403.5|8402|8403.7|8402.2|8401.6|8400.1|183
1737936300000|2025-01-27 00:05:00|8403.6|8402.1|8404.7|8403.2|8405.1|8403.6|8403.5|8402|153
1737936600000|2025-01-27 00:10:00|8404.8|8403.3|8405.5|8404|8405.8|8404.5|8403.6|8402.1|140
1737936900000|2025-01-27 00:15:00|8405.2|8404.3|8403.5|8402|8405.5|8404.3|8403.1|8401.6|162
1737937200000|2025-01-27 00:20:00|8403.4|8401.9|8404.1|8402.6|8404.6|8403.1|8403.3|8401.8|170
1737937500000|2025-01-27 00:25:00|8404.2|8402.7|8404.9|8403.4|8405.3|8403.9|8403.4|8402.1|159
1737937800000|2025-01-27 00:30:00|8404.7|8403.2|8406|8404.5|8406.3|8404.9|8404.6|8403.1|161
1737938100000|2025-01-27 00:35:00|8405.9|8404.4|8406.7|8405.2|8407|8405.7|8405.7|8404.4|122
1737938400000|2025-01-27 00:40:00|8406.6|8405.1|8406.8|8405.3|8407.1|8406|8405.6|8404.3|144
1737938700000|2025-01-27 00:45:00|8406.5|8405|8406.9|8405.4|8407.2|8405.7|8406.4|8404.9|80
1737939000000|2025-01-27 00:50:00|8406.7|8405.2|8407.2|8405.7|8407.9|8406.5|8406.3|8404.9|194
1737939300000|2025-01-27 00:55:00|8407.1|8406.2|8408.4|8407.5|8408.9|8408|8406.9|8405.7|166
1737939600000|2025-01-27 01:00:00|8408.6|8407.1|8408.9|8407.4|8409.8|8408.7|8408|8406.7|210
1737939900000|2025-01-27 01:05:00|8408.5|8407.6|8408|8406.5|8409.1|8408|8407.2|8406|220
1737940200000|2025-01-27 01:10:00|8407.9|8406.4|8407.6|8406.1|8408.1|8406.9|8406.9|8405.6|196
1737940500000|2025-01-27 01:15:00|8407.4|8406.5|8407.3|8405.8|8408|8406.9|8406.5|8405.3|244
1737940800000|2025-01-27 01:20:00|8407.2|8405.7|8406.7|8405.8|8407.8|8406.4|8406.1|8405|209
1737941100000|2025-01-27 01:25:00|8406.8|8405.9|8407.4|8405.9|8407.8|8406.5|8406.4|8405.2|270
1737941400000|2025-01-27 01:30:00|8407.2|8405.7|8406.7|8405.8|8407.5|8406.2|8406.1|8404.9|232
1737941700000|2025-01-27 01:35:00|8407.1|8405.6|8404.6|8403.7|8407.2|8405.9|8404.1|8402.9|300
1737942000000|2025-01-27 01:40:00|8404.8|8403.3|8405.1|8403.6|8405.7|8404.3|8404|8402.9|228
1737942300000|2025-01-27 01:45:00|8405|8403.5|8405|8404.1|8406.1|8404.9|8404.4|8403.3|207
1737942600000|2025-01-27 01:50:00|8405.1|8404.2|8404.2|8403.3|8405.7|8404.4|8403.8|8402.6|291
1737942900000|2025-01-27 01:55:00|8404.1|8403.2|8405.3|8403.8|8405.6|8404.3|8404.1|8403.1|307
1737943200000|2025-01-27 02:00:00|8405.2|8403.7|8406.2|8404.7|8406.3|8405|8405.2|8403.7|241
1737943500000|2025-01-27 02:05:00|8406.1|8404.6|8406.6|8405.1|8407.2|8405.8|8405.3|8404.1|272
1737943800000|2025-01-27 02:10:00|8406.7|8405.2|8406.7|8405.2|8406.9|8405.8|8405.7|8404.6|164
1737944100000|2025-01-27 02:15:00|8406.5|8405|8407.2|8406.3|8407.7|8406.5|8406.2|8405|197
1737944400000|2025-01-27 02:20:00|8407.1|8406.2|8406.9|8406|8407.3|8406.4|8406.2|8405.1|214
1737944700000|2025-01-27 02:25:00|8406.8|8405.9|8406.6|8405.7|8407.5|8406.2|8406.3|8405.2|177
1737945000000|2025-01-27 02:30:00|8406.7|8405.8|8406.4|8405.5|8407.2|8406.1|8406.1|8405.2|175
1737945300000|2025-01-27 02:35:00|8405.9|8405|8406.3|8405.4|8406.9|8405.7|8405.7|8404.5|152
1737945600000|2025-01-27 02:40:00|8406.4|8405.5|8406.2|8404.7|8406.6|8405.5|8405.4|8404.3|138
1737945900000|2025-01-27 02:45:00|8406.1|8404.6|8406.5|8405.6|8406.9|8405.6|8405.6|8404.4|151
1737946200000|2025-01-27 02:50:00|8406.8|8405.3|8406.2|8405.3|8406.8|8405.5|8405.1|8404|194
1737946500000|2025-01-27 02:55:00|8406.1|8405.2|8406.6|8405.1|8406.8|8405.7|8405.7|8404.5|170
1737946800000|2025-01-27 03:00:00|8406.7|8405.2|8407.2|8406.3|8407.8|8406.7|8406.2|8405|199
1737947100000|2025-01-27 03:05:00|8407|8406.1|8406|8405.1|8407.6|8406.4|8405.8|8404.7|100
1737947400000|2025-01-27 03:10:00|8406.1|8405.2|8405.5|8404|8407.7|8406.2|8405.1|8403.8|255
1737947700000|2025-01-27 03:15:00|8405.6|8404.1|8407.2|8405.7|8407.7|8406.5|8405.1|8403.8|371
1737948000000|2025-01-27 03:20:00|8407.4|8405.9|8407.7|8406.2|8408.2|8407.2|8406.9|8405.6|258
1737948300000|2025-01-27 03:25:00|8407.3|8406.4|8407.6|8406.7|8408.1|8407|8407.1|8405.8|192
1737948600000|2025-01-27 03:30:00|8407.7|8406.8|8407.8|8406.3|8408.1|8406.9|8406.9|8405.6|190
1737948900000|2025-01-27 03:35:00|8407.6|8406.7|8407.3|8406.4|8408.1|8406.9|8407.2|8406.1|128
1737949200000|2025-01-27 03:40:00|8407.6|8406.1|8407.5|8406|8407.7|8406.4|8406.4|8405.1|90
1737949500000|2025-01-27 03:45:00|8407.1|8406.2|8407.7|8406.2|8408.5|8407.4|8406.7|8405.5|155
1737949800000|2025-01-27 03:50:00|8407.8|8406.3|8405.8|8404.9|8407.8|8406.6|8405.6|8404.6|132
1737950100000|2025-01-27 03:55:00|8405.7|8404.8|8405.3|8404.4|8405.9|8405|8404.7|8403.7|125
1737950400000|2025-01-27 04:00:00|8405.2|8404.3|8404.3|8403.4|8405.6|8404.4|8403.4|8402.4|98
1737950700000|2025-01-27 04:05:00|8404.2|8403.3|8404.5|8403|8405.2|8403.8|8404.2|8402.9|115
1737951000000|2025-01-27 04:10:00|8404.1|8403.2|8404|8402.5|8404.6|8403.5|8403.5|8402.4|121
1737951300000|2025-01-27 04:15:00|8403.9|8402.4|8403.9|8403|8404.5|8403.3|8403.6|8402.1|103
1737951600000|2025-01-27 04:20:00|8403.8|8402.9|8403.8|8402.9|8404.5|8403.3|8403.5|8402.4|174
1737951900000|2025-01-27 04:25:00|8403.7|8402.8|8403.5|8402|8404.2|8403|8403.2|8401.9|105
1737952200000|2025-01-27 04:30:00|8403.2|8402.3|8403.6|8402.1|8403.9|8402.6|8403.1|8401.9|204
1737952500000|2025-01-27 04:35:00|8403.5|8402|8403.6|8402.1|8403.8|8402.7|8403.2|8402|132
1737952800000|2025-01-27 04:40:00|8403.5|8402|8403.5|8402|8403.7|8402.6|8402.9|8401.7|121
1737953100000|2025-01-27 04:45:00|8403.6|8402.1|8403.6|8402.1|8404.1|8402.9|8403.1|8402|119
1737953400000|2025-01-27 04:50:00|8403.7|8402.2|8403.6|8402.7|8404|8402.8|8403.4|8402.1|85
1737953700000|2025-01-27 04:55:00|8403.7|8402.8|8404.3|8402.8|8405.1|8403.6|8403.5|8402.2|169
1737954000000|2025-01-27 05:00:00|8404.2|8402.7|8404.6|8403.1|8405.1|8404.1|8404.1|8402.6|185
1737954300000|2025-01-27 05:05:00|8404.5|8403|8404.7|8403.8|8405.7|8404.2|8404.2|8402.9|188
1737954600000|2025-01-27 05:10:00|8405.1|8403.6|8403.7|8402.8|8405.2|8404|8403.3|8402.4|126
1737954900000|2025-01-27 05:15:00|8403.4|8402.5|8403.8|8402.9|8404.1|8403|8402.6|8401.4|121
1737955200000|2025-01-27 05:20:00|8404|8402.5|8404.2|8403.3|8404.6|8403.6|8403.5|8402.4|115
1737955500000|2025-01-27 05:25:00|8404.3|8403.4|8405.8|8404.9|8406.1|8405.1|8404.2|8403|175
1737955800000|2025-01-27 05:30:00|8405.7|8404.8|8405.5|8404|8406.3|8405|8405.2|8404|151
1737956100000|2025-01-27 05:35:00|8405.4|8403.9|8405|8404.1|8405.6|8404.4|8404.7|8403.4|112
1737956400000|2025-01-27 05:40:00|8404.9|8404|8404.7|8403.8|8405.5|8404.4|8404.3|8403.2|225
1737956700000|2025-01-27 05:45:00|8404.6|8403.7|8406.2|8404.7|8406.2|8404.9|8403.6|8402.5|119
1737957000000|2025-01-27 05:50:00|8406.1|8404.6|8406.4|8404.9|8406.8|8405.7|8405.4|8404.2|149
1737957300000|2025-01-27 05:55:00|8406.5|8405|8406.5|8405.6|8407.4|8406.3|8405.9|8404.7|188
1737957600000|2025-01-27 06:00:00|8406.6|8405.7|8403.2|8401.7|8406.7|8405.7|8402.4|8401.5|208
1737957900000|2025-01-27 06:05:00|8402.9|8402|8401.6|8400.1|8403|8402.1|8400.6|8399.2|169
1737958200000|2025-01-27 06:10:00|8401.7|8400.2|8397.2|8395.7|8402.3|8401.2|8397.2|8395.7|162
1737958500000|2025-01-27 06:15:00|8397.3|8395.8|8398.5|8397.6|8398.9|8397.6|8396.8|8395.6|161
1737958800000|2025-01-27 06:20:00|8398.8|8397.3|8399.8|8398.9|8400.6|8399.4|8398.1|8397|202
1737959100000|2025-01-27 06:25:00|8399.6|8398.7|8398.5|8397.6|8401.2|8399.9|8398.5|8397.4|200
1737959400000|2025-01-27 06:30:00|8398.6|8397.7|8398.7|8397.2|8399.7|8398.5|8397.8|8396.6|162
1737959700000|2025-01-27 06:35:00|8398.8|8397.3|8399.7|8398.8|8400.3|8399|8397.5|8396.3|196
1737960000000|2025-01-27 06:40:00|8399.6|8398.7|8398.5|8397.6|8400.4|8399.2|8398.5|8397.4|130
1737960300000|2025-01-27 06:45:00|8398.9|8398|8399.9|8398.4|8400.2|8398.8|8398|8396.6|248
1737960600000|2025-01-27 06:50:00|8400.1|8398.6|8399.5|8398.6|8400.3|8399|8399.2|8398|181
1737960900000|2025-01-27 06:55:00|8399.8|8398.3|8400.2|8399.3|8401.3|8400.1|8399.6|8398.3|244
1737961200000|2025-01-27 07:00:00|8400.3|8399.4|8401.4|8399.9|8402.3|8401.1|8400|8398.9|323
1737961500000|2025-01-27 07:05:00|8401.5|8400|8399.9|8398.4|8402.1|8400.6|8399.7|8398.4|284
1737961800000|2025-01-27 07:10:00|8399.8|8398.3|8401.6|8400.1|8401.7|8400.5|8399.4|8398.3|245
1737962100000|2025-01-27 07:15:00|8401.5|8400|8403.1|8401.6|8403.1|8401.7|8401.1|8399.9|327
1737962400000|2025-01-27 07:20:00|8402.9|8401.4|8403.7|8402.2|8404.5|8403|8402.5|8401|282
1737962700000|2025-01-27 07:25:00|8403.2|8401.7|8404.9|8403.4|8405.1|8403.9|8402.9|8401.6|386
1737963000000|2025-01-27 07:30:00|8405|8403.5|8409.1|8408.2|8410.3|8409.1|8404.7|8403.5|329
1737963300000|2025-01-27 07:35:00|8409.4|8407.9|8412.5|8411.6|8412.8|8411.9|8409.4|8407.9|256
1737963600000|2025-01-27 07:40:00|8412.6|8411.7|8414.6|8413.7|8415.1|8414.2|8412.3|8411.4|275
1737963900000|2025-01-27 07:45:00|8414.5|8413.6|8413.8|8412.9|8415.3|8414.4|8412.9|8412|226
1737964200000|2025-01-27 07:50:00|8413.6|8412.7|8414.2|8413.3|8416.1|8415.2|8413|8411.7|207
1737964500000|2025-01-27 07:55:00|8414.3|8413.4|8413.8|8412.9|8414.7|8413.8|8412.1|8411.1|361
1737964800000|2025-01-27 08:00:00|8413.9|8413|8413|8411.5|8414.9|8413.8|8411.9|8410.9|474
1737965100000|2025-01-27 08:05:00|8413.1|8411.6|8410.7|8409.8|8413.3|8412.3|8410.1|8409.1|283
1737965400000|2025-01-27 08:10:00|8410.6|8409.7|8412.5|8411|8413.3|8412.4|8410|8409.1|202
1737965700000|2025-01-27 08:15:00|8412.4|8410.9|8416.1|8414.6|8417.4|8416.1|8412.2|8410.9|311
1737966000000|2025-01-27 08:20:00|8416|8414.5|8415.1|8414.2|8416.3|8415|8413.8|8412.7|327
1737966300000|2025-01-27 08:25:00|8415.5|8414|8415.5|8414|8416.3|8415.2|8414.5|8413|334
1737966600000|2025-01-27 08:30:00|8415.6|8414.1|8415.8|8414.3|8416.6|8415.2|8414.8|8413.6|313
1737966900000|2025-01-27 08:35:00|8415.9|8414.4|8414.1|8413.2|8417.7|8416.8|8413.6|8412.7|275
1737967200000|2025-01-27 08:40:00|8414.8|8413.9|8415.8|8414.9|8416|8414.9|8413.6|8412.6|357
1737967500000|2025-01-27 08:45:00|8416.2|8414.7|8415|8414.1|8416.3|8415.4|8414.6|8413.5|320
1737967800000|2025-01-27 08:50:00|8415.1|8414.2|8415.2|8414.3|8415.5|8414.4|8413.4|8412.5|248
1737968100000|2025-01-27 08:55:00|8415.4|8414.5|8419.1|8417.6|8419.7|8418.3|8414.5|8413.6|350
1737968400000|2025-01-27 09:00:00|8419.2|8417.7|8418.3|8417.4|8421|8419.5|8417.8|8416.9|399
1737968700000|2025-01-27 09:05:00|8418.2|8417.3|8417.2|8416.3|8418.4|8417.3|8415.9|8414.7|404
1737969000000|2025-01-27 09:10:00|8417.1|8416.2|8415.6|8414.7|8418.6|8417.5|8414.8|8413.5|499
1737969300000|2025-01-27 09:15:00|8415.5|8414.6|8414.2|8413.3|8416.3|8415.1|8413.7|8412.5|493
1737969600000|2025-01-27 09:20:00|8414.3|8413.4|8411|8410.1|8414.5|8413.5|8410.5|8409.3|410
1737969900000|2025-01-27 09:25:00|8410.9|8410|8410.6|8409.1|8411.3|8410.4|8409.4|8408.4|354
1737970200000|2025-01-27 09:30:00|8410.5|8409|8407.6|8406.7|8411.4|8409.9|8407.6|8406.6|365
1737970500000|2025-01-27 09:35:00|8407.5|8406.6|8406.9|8406|8409.1|8407.8|8406|8405.1|384
1737970800000|2025-01-27 09:40:00|8407|8406.1|8406.1|8405.2|8407.3|8406.4|8405.5|8404.6|336
1737971100000|2025-01-27 09:45:00|8406.2|8405.3|8405.7|8404.2|8407|8405.8|8404.7|8403.8|249
1737971400000|2025-01-27 09:50:00|8405.8|8404.3|8404.1|8403.2|8406.6|8405.1|8401.7|8400.4|355
1737971700000|2025-01-27 09:55:00|8404.2|8403.3|8400.8|8399.9|8404.7|8403.8|8400.3|8399.3|321
1737972000000|2025-01-27 10:00:00|8400.7|8399.8|8400|8398.5|8403.4|8402.2|8400|8398.5|395
1737972300000|2025-01-27 10:05:00|8399.9|8398.4|8401.5|8400|8402.4|8401.5|8397.3|8395.9|494
1737972600000|2025-01-27 10:10:00|8401.2|8399.7|8399.6|8398.1|8401.2|8399.7|8398.1|8396.6|444
1737972900000|2025-01-27 10:15:00|8399.5|8398.6|8398.6|8397.1|8401.3|8400.2|8398.2|8397|376
1737973200000|2025-01-27 10:20:00|8398.7|8397.2|8395.5|8394.6|8398.8|8397.5|8392.1|8390.6|370
1737973500000|2025-01-27 10:25:00|8395.7|8394.8|8396|8394.5|8396.6|8395.5|8392.7|8391.5|393
1737973800000|2025-01-27 10:30:00|8395.6|8394.7|8397.8|8396.9|8398|8397.1|8394.9|8393.9|407
1737974100000|2025-01-27 10:35:00|8397.7|8396.8|8400.1|8399.2|8400.6|8399.7|8397.5|8396.4|265
1737974400000|2025-01-27 10:40:00|8400|8399.1|8403.3|8402.4|8403.4|8402.4|8400|8399.1|341
1737974700000|2025-01-27 10:45:00|8403.2|8402.3|8404.9|8404|8405.4|8404.5|8402.4|8401.4|310
1737975000000|2025-01-27 10:50:00|8405|8404.1|8407.9|8407|8408.3|8407.4|8403.3|8402.3|455
1737975300000|2025-01-27 10:55:00|8408|8407.1|8407.9|8407|8409.8|8408.7|8406.7|8405.6|409
1737975600000|2025-01-27 11:00:00|8407.8|8406.9|8410|8409.1|8410|8409.1|8406.7|8405.8|316
1737975900000|2025-01-27 11:05:00|8409.9|8409|8406.8|8405.3|8412.4|8411.1|8406.5|8405.2|410
1737976200000|2025-01-27 11:10:00|8406.3|8405.4|8404.5|8403|8409.3|8408.1|8403.8|8402.6|439
1737976500000|2025-01-27 11:15:00|8403.8|8402.9|8405.1|8403.6|8405.6|8404.4|8401.9|8400.7|504
1737976800000|2025-01-27 11:20:00|8404.8|8403.9|8406.6|8405.1|8409.1|8408.2|8404.4|8403.1|413
1737977100000|2025-01-27 11:25:00|8406.4|8404.9|8406.2|8405.3|8407.3|8406.4|8405.6|8404.7|279
1737977400000|2025-01-27 11:30:00|8406.3|8405.4|8405.4|8404.5|8407.8|8406.9|8404.8|8403.9|314
1737977700000|2025-01-27 11:35:00|8405.3|8404.4|8406.5|8405.6|8407.5|8406.6|8404.9|8403.8|349
1737978000000|2025-01-27 11:40:00|8406.4|8405.5|8408.5|8407.6|8408.8|8407.8|8406.3|8405.1|335
1737978300000|2025-01-27 11:45:00|8408.6|8407.7|8409.1|8408.2|8411.1|8410|8407.8|8406.9|272
1737978600000|2025-01-27 11:50:00|8409.4|8407.9|8412.6|8411.7|8413.5|8412.3|8409.2|8407.8|320
1737978900000|2025-01-27 11:55:00|8412.7|8411.8|8412.9|8412|8414.2|8413.3|8411.6|8410.7|242
1737979200000|2025-01-27 12:00:00|8413.2|8412.3|8414|8413.1|8414.5|8413.6|8410.9|8410|364
1737979500000|2025-01-27 12:05:00|8413.9|8413|8412.4|8411.5|8414.2|8413.3|8412.4|8411.5|205
1737979800000|2025-01-27 12:10:00|8412.5|8411.6|8411|8409.5|8413.3|8412.4|8410.4|8409.1|326
1737980100000|2025-01-27 12:15:00|8411.1|8409.6|8409.6|8408.7|8411.3|8410.1|8409.1|8408.1|258
1737980400000|2025-01-27 12:20:00|8409.7|8408.8|8409|8407.5|8410.9|8410|8408.5|8407.3|306
1737980700000|2025-01-27 12:25:00|8408.6|8407.7|8410.1|8409.2|8410.7|8409.7|8408.6|8407.5|284
1737981000000|2025-01-27 12:30:00|8410.2|8409.3|8407.7|8406.8|8410.6|8409.7|8407.5|8406.5|235
1737981300000|2025-01-27 12:35:00|8407.8|8406.9|8409.5|8408.6|8410.8|8409.9|8406.7|8405.5|262
1737981600000|2025-01-27 12:40:00|8409.6|8408.7|8410.7|8409.8|8412.8|8411.9|8409.6|8408.7|271
1737981900000|2025-01-27 12:45:00|8410.8|8409.9|8406.7|8405.8|8410.9|8409.9|8406.6|8405.7|343
1737982200000|2025-01-27 12:50:00|8406.8|8405.9|8408.5|8407.6|8409.6|8408.5|8406.7|8405.8|346
1737982500000|2025-01-27 12:55:00|8408.6|8407.7|8408.7|8407.8|8409.8|8408.7|8407.6|8406.7|452
1737982800000|2025-01-27 13:00:00|8408.8|8407.9|8409|8408.1|8409.4|8408.5|8407.3|8406.1|396
1737983100000|2025-01-27 13:05:00|8409.1|8408.2|8411.3|8410.4|8411.7|8410.6|8406.6|8405.4|441
1737983400000|2025-01-27 13:10:00|8411.4|8410.5|8409.9|8408.4|8412.8|8411.9|8409.2|8407.7|520
1737983700000|2025-01-27 13:15:00|8410|8408.5|8408.8|8407.9|8410.1|8408.8|8407.2|8406.3|474
1737984000000|2025-01-27 13:20:00|8408.9|8408|8406.5|8405.6|8409.7|8408.8|8405.6|8404.4|438
1737984300000|2025-01-27 13:25:00|8406.4|8405.5|8407.6|8406.7|8409.1|8408.2|8405.2|8404.1|411
1737984600000|2025-01-27 13:30:00|8407.7|8406.8|8412.4|8411.5|8412.7|8411.8|8407.2|8406.3|423
1737984900000|2025-01-27 13:35:00|8412.5|8411.6|8410.2|8408.7|8412.9|8412|8409.2|8408.1|351
1737985200000|2025-01-27 13:40:00|8409.6|8408.4|8410.2|8408.7|8412.3|8411.1|8409.4|8408.1|459
1737985500000|2025-01-27 13:45:00|8410.1|8408.6|8412.4|8411.5|8414|8413.1|8409.6|8408.4|381
1737985800000|2025-01-27 13:50:00|8412.5|8411.6|8415.2|8414.3|8415.2|8414.3|8412.1|8411.2|360
1737986100000|2025-01-27 13:55:00|8415.4|8414.5|8414.5|8413.6|8415.7|8414.8|8414|8413.1|316
1737986400000|2025-01-27 14:00:00|8414.6|8413.7|8413.5|8412.6|8415.4|8414.5|8413.4|8412.2|374
1737986700000|2025-01-27 14:05:00|8413.9|8412.4|8415|8414.1|8415|8414.1|8412.8|8411.9|400
1737987000000|2025-01-27 14:10:00|8414.9|8414|8413|8412.1|8415|8414.1|8412.5|8411.3|407
1737987300000|2025-01-27 14:15:00|8413.1|8412.2|8412.5|8411.6|8414|8413.1|8412.1|8411.2|376
1737987600000|2025-01-27 14:20:00|8412.3|8411.4|8410.9|8410|8412.8|8411.9|8410.5|8409.6|380
1737987900000|2025-01-27 14:25:00|8410.8|8409.9|8411.1|8410.2|8411.7|8410.8|8409.8|8408.9|430
1737988200000|2025-01-27 14:30:00|8411.3|8410.4|8407.9|8407|8411.5|8410.6|8407.3|8406.4|449
1737988500000|2025-01-27 14:35:00|8407.8|8406.9|8407.1|8406.2|8408.8|8407.9|8405.8|8404.9|460
1737988800000|2025-01-27 14:40:00|8407.2|8406.3|8408.3|8407.4|8409.4|8408.5|8407.2|8406.3|463
1737989100000|2025-01-27 14:45:00|8408.4|8407.5|8409.8|8408.9|8411|8410.1|8408.4|8407.5|488
1737989400000|2025-01-27 14:50:00|8410|8409.1|8409.7|8408.8|8410.9|8410|8409|8408.1|446
1737989700000|2025-01-27 14:55:00|8409.8|8408.9|8407.4|8406.5|8409.8|8408.9|8406.6|8405.6|385
1737990000000|2025-01-27 15:00:00|8407.3|8406.4|8414|8413.1|8414.8|8413.9|8406.5|8405.6|470
1737990300000|2025-01-27 15:05:00|8414.1|8413.2|8413.3|8412.4|8416.6|8415.7|8412.2|8411.3|449
1737990600000|2025-01-27 15:10:00|8413.4|8412.5|8414.4|8413.5|8414.6|8413.7|8412.3|8411.4|381
1737990900000|2025-01-27 15:15:00|8414.6|8413.7|8417|8416.1|8417.7|8416.8|8414.4|8413.5|368
1737991200000|2025-01-27 15:20:00|8416.9|8416|8416.5|8415.6|8417.5|8416.6|8415.1|8414.2|311
1737991500000|2025-01-27 15:25:00|8416.4|8415.5|8416.9|8416|8417.4|8416.5|8415.4|8414.5|348
1737991800000|2025-01-27 15:30:00|8417|8416.1|8417.2|8416.3|8418|8417.1|8416.4|8415.5|465
1737992100000|2025-01-27 15:35:00|8417.3|8416.4|8416.7|8415.8|8419.2|8418.3|8416.6|8415.7|395
1737992400000|2025-01-27 15:40:00|8416.6|8415.7|8415.3|8414.4|8416.9|8416|8413.8|8412.9|362
1737992700000|2025-01-27 15:45:00|8415.5|8414.6|8415.2|8414.3|8415.6|8414.7|8412.2|8411.3|438
1737993000000|2025-01-27 15:50:00|8415|8414.1|8418.5|8417.6|8418.7|8417.8|8414.9|8414|381
1737993300000|2025-01-27 15:55:00|8418.6|8417.7|8417.6|8416.7|8418.6|8417.7|8416|8415.1|493
1737993600000|2025-01-27 16:00:00|8417.7|8416.8|8418.8|8417.9|8419.3|8418.4|8416.6|8415.7|514
1737993900000|2025-01-27 16:05:00|8418.7|8417.8|8419.2|8418.3|8420.3|8419.4|8418.3|8417.4|339
1737994200000|2025-01-27 16:10:00|8419.3|8418.4|8420.1|8419.2|8420.9|8420|8418.3|8417.4|300
1737994500000|2025-01-27 16:15:00|8420.2|8419.3|8418.8|8417.9|8421.3|8420.4|8418.5|8417.1|319
1737994800000|2025-01-27 16:20:00|8418.9|8418|8419.2|8418.3|8420.4|8419.5|8418.7|8417.8|391
1737995100000|2025-01-27 16:25:00|8419.1|8418.2|8417|8416.1|8419.1|8418.2|8415.5|8414.6|403
1737995400000|2025-01-27 16:30:00|8417.6|8416.7|8414.3|8413.4|8418.5|8417.6|8414.3|8413|352
1737995700000|2025-01-27 16:35:00|8414.4|8413.5|8414.1|8413.2|8414.9|8414|8412.1|8411.2|375
1737996000000|2025-01-27 16:40:00|8414|8413.1|8413.7|8412.8|8416.1|8415.2|8413.6|8412.6|360
1737996300000|2025-01-27 16:45:00|8413.4|8412.5|8411.9|8411|8414|8412.8|8411.3|8410.4|381
1737996600000|2025-01-27 16:50:00|8412|8411.1|8411.8|8410.9|8413.5|8412.6|8411.5|8410.6|274
1737996900000|2025-01-27 16:55:00|8411.7|8410.8|8409.2|8408.3|8412.5|8411.3|8409.1|8408.2|312
1737997200000|2025-01-27 17:00:00|8409.1|8408.2|8410|8409.1|8410.4|8409.5|8407.7|8406.7|324
1737997500000|2025-01-27 17:05:00|8409.9|8409|8410.5|8409.6|8410.7|8409.8|8408.6|8407.7|305
1737997800000|2025-01-27 17:10:00|8410.4|8409.5|8409.3|8408.4|8410.6|8409.7|8409.1|8408.2|278
1737998100000|2025-01-27 17:15:00|8409.2|8408.3|8407.5|8406.6|8409.3|8408.4|8407.3|8406.4|241
1737998400000|2025-01-27 17:20:00|8407.6|8406.7|8408.1|8407.2|8409.1|8408.2|8406.8|8405.9|262
1737998700000|2025-01-27 17:25:00|8408|8407.1|8407.5|8406.6|8408.3|8407.4|8406.4|8405.5|255
1737999000000|2025-01-27 17:30:00|8407.6|8406.7|8407.8|8406.9|8409|8408.1|8407.4|8406.5|253
1737999300000|2025-01-27 17:35:00|8407.9|8407|8408.4|8407.5|8409|8408|8407.5|8406.6|270
1737999600000|2025-01-27 17:40:00|8408.7|8407.2|8408.1|8407.2|8408.9|8407.8|8407.2|8406.3|277
1737999900000|2025-01-27 17:45:00|8408.3|8407.4|8409.3|8408.4|8409.9|8408.7|8407.7|8406.8|256
1738000200000|2025-01-27 17:50:00|8409.2|8408.3|8408.6|8407.7|8409.8|8408.9|8408.3|8407.2|249
1738000500000|2025-01-27 17:55:00|8408.7|8407.8|8408.6|8407.7|8409.3|8408.1|8408|8406.7|348
1738000800000|2025-01-27 18:00:00|8408.5|8407.6|8408.1|8407.2|8408.8|8407.9|8406.6|8405.5|432
1738001100000|2025-01-27 18:05:00|8408.2|8407.3|8407.8|8406.3|8408.7|8407.8|8407.7|8406.2|345
1738001400000|2025-01-27 18:10:00|8407.9|8406.4|8406.8|8405.3|8408.5|8407.2|8406.7|8405.2|338
1738001700000|2025-01-27 18:15:00|8406.7|8405.2|8407|8406.1|8407.4|8406.4|8405.4|8404.3|239
1738002000000|2025-01-27 18:20:00|8407.3|8405.8|8404.2|8403.3|8407.4|8406.2|8403.9|8403|302
1738002300000|2025-01-27 18:25:00|8404|8403.1|8404.8|8403.9|8404.8|8403.9|8403|8402.1|243
1738002600000|2025-01-27 18:30:00|8405|8404.1|8406.5|8405.6|8406.6|8405.7|8405|8404.1|234
1738002900000|2025-01-27 18:35:00|8406.4|8405.5|8403.6|8402.7|8406.5|8405.6|8403.5|8402.6|197
1738003200000|2025-01-27 18:40:00|8403.5|8402.6|8402.4|8401.5|8403.6|8402.7|8401.9|8401|199
1738003500000|2025-01-27 18:45:00|8402.5|8401.6|8402.5|8401.6|8403.2|8402.3|8401.3|8400.4|221
1738003800000|2025-01-27 18:50:00|8402.4|8401.5|8402.2|8401.3|8402.8|8401.9|8401|8400.1|232
1738004100000|2025-01-27 18:55:00|8402.1|8401.2|8403.2|8402.3|8403.4|8402.5|8402.1|8401.2|169
1738004400000|2025-01-27 19:00:00|8403.1|8402.2|8401.9|8401|8403.3|8402.4|8401.5|8400.6|254
1738004700000|2025-01-27 19:05:00|8402|8401.1|8400.8|8399.9|8402.2|8401.3|8399.8|8398.9|190
1738005000000|2025-01-27 19:10:00|8401|8400.1|8401.4|8400.5|8402.1|8401.2|8400.8|8399.9|136
1738005300000|2025-01-27 19:15:00|8401.5|8400.6|8402|8401.1|8402.3|8401.4|8400.5|8399.6|174
1738005600000|2025-01-27 19:20:00|8402.1|8401.2|8403.3|8402.4|8403.5|8402.6|8401.4|8400.5|175
1738005900000|2025-01-27 19:25:00|8403.2|8402.3|8401|8400.1|8403.7|8402.8|8400.9|8400|209
1738006200000|2025-01-27 19:30:00|8401.1|8400.2|8402.5|8401.6|8402.9|8402|8400.9|8400|203
1738006500000|2025-01-27 19:35:00|8402.6|8401.7|8402.2|8401.3|8403.2|8402.3|8401.8|8400.9|170
1738006800000|2025-01-27 19:40:00|8402.1|8401.2|8402.2|8401.3|8402.9|8402|8401.4|8400.5|178
1738007100000|2025-01-27 19:45:00|8402.3|8401.4|8402.5|8401.6|8402.6|8401.7|8401.9|8401|157
1738007400000|2025-01-27 19:50:00|8402.4|8401.5|8402.6|8401.7|8403.2|8402.3|8401.3|8400.4|251
1738007700000|2025-01-27 19:55:00|8402.5|8401.6|8401.3|8400.4|8403.2|8402.3|8399.9|8399|246
1738008000000|2025-01-27 20:00:00|8401.4|8400.5|8400.2|8399.3|8401.5|8400.6|8400.2|8399.3|239
1738008300000|2025-01-27 20:05:00|8400.3|8399.4|8400.8|8399.9|8400.9|8400|8400.2|8399.3|188
1738008600000|2025-01-27 20:10:00|8400.9|8400|8401.5|8400|8401.7|8400.8|8400.5|8399.6|264
1738008900000|2025-01-27 20:15:00|8401.6|8400.1|8400.3|8399.4|8401.6|8400.4|8400.1|8399.2|138
1738009200000|2025-01-27 20:20:00|8400.2|8399.3|8400.1|8399.2|8400.9|8400|8399.5|8398.6|169
1738009500000|2025-01-27 20:25:00|8400|8399.1|8400|8399.1|8400.1|8399.2|8399.5|8398.6|164
1738009800000|2025-01-27 20:30:00|8399.8|8398.9|8400.1|8399.2|8400.3|8399.4|8399.4|8398.5|118
1738010100000|2025-01-27 20:35:00|8400|8399.1|8399.4|8398.5|8400|8399.1|8399.2|8398.3|77
1738010400000|2025-01-27 20:40:00|8399.5|8398.6|8399.1|8398.2|8399.6|8398.7|8398.5|8397.6|92
1738010700000|2025-01-27 20:45:00|8399|8398.1|8399.2|8397.7|8399.6|8398.3|8398.5|8397.6|180
1738011000000|2025-01-27 20:50:00|8399.3|8397.8|8399.6|8398.7|8400.7|8399.5|8398.5|8397.5|182
1738011300000|2025-01-27 20:55:00|8399.9|8398.4|8397.1|8396.2|8400|8398.9|8396.9|8396|247
1738011600000|2025-01-27 21:00:00|8397|8396.1|8397.3|8396.4|8397.8|8396.9|8396.6|8395.7|200
1738011900000|2025-01-27 21:05:00|8397.2|8396.3|8396.1|8395.2|8397.7|8396.7|8396.1|8395.2|152
1738012200000|2025-01-27 21:10:00|8396.2|8395.3|8395.1|8394.2|8397|8395.9|8394.8|8393.9|124
1738012500000|2025-01-27 21:15:00|8395|8394.1|8394.7|8393.8|8395.2|8394.3|8394|8393.1|95
1738012800000|2025-01-27 21:20:00|8394.4|8393.5|8393.2|8392.3|8394.5|8393.5|8392.8|8391.5|47
1738013100000|2025-01-27 21:25:00|8393.1|8392.2|8393.1|8392.2|8393.4|8392.5|8392.7|8391.8|75
1738013400000|2025-01-27 21:30:00|8393|8392.1|8393.5|8392.6|8393.6|8392.7|8392.7|8391.8|167
1738013700000|2025-01-27 21:35:00|8393.7|8392.8|8393.2|8392.3|8394|8393|8393|8392|138
1738014000000|2025-01-27 21:40:00|8393.1|8392.2|8393.6|8392.7|8393.8|8392.9|8392.9|8392|135
1738014300000|2025-01-27 21:45:00|8393.7|8392.8|8392.9|8391.4|8394.4|8393.4|8392.5|8391.4|124
1738014600000|2025-01-27 21:50:00|8393|8391.5|8393.7|8392.2|8394.3|8392.8|8392.9|8391.4|106
1738014900000|2025-01-27 21:55:00|8394.2|8391.8|8394.9|8392.5|8395.1|8392.7|8393.8|8391.7|271
1738015200000|2025-01-27 22:00:00|8397|8390.9|8402.4|8395.4|8402.4|8395.4|8396.7|8390.9|19
1738015500000|2025-01-27 22:05:00|8402|8395.3|8401.8|8395.6|8402.4|8395.7|8401.2|8395.3|36
1738015800000|2025-01-27 22:10:00|8402.2|8395.5|8399.3|8392.3|8404|8395.8|8399.3|8392|431
1738016100000|2025-01-27 22:15:00|8399.8|8392.4|8400.1|8392.7|8400.9|8393.8|8399.8|8392|114
1738016400000|2025-01-27 22:20:00|8399.8|8392.6|8399.2|8392.6|8400.4|8393.5|8399.2|8392.3|44
1738016700000|2025-01-27 22:25:00|8399.6|8392.7|8399.7|8393.9|8399.8|8393.9|8399|8392.7|35
1738017000000|2025-01-27 22:30:00|8399.6|8394|8399.4|8394.6|8400.7|8394.6|8398.9|8393.3|48
1738017300000|2025-01-27 22:35:00|8399.5|8394.5|8399.1|8394.7|8400.1|8394.9|8398.6|8394.1|34
1738017600000|2025-01-27 22:40:00|8399.2|8394.8|8397.8|8393.8|8399.4|8394.9|8397.8|8393.8|36
1738017900000|2025-01-27 22:45:00|8398.1|8393.7|8397.6|8394|8398.1|8394.2|8397.3|8393.4|28
1738018200000|2025-01-27 22:50:00|8397.2|8393.9|8396.9|8393.2|8398.6|8394.4|8396.9|8393|53
1738018500000|2025-01-27 22:55:00|8396.7|8393.1|8396.8|8391.1|8401.8|8394|8394.4|8389.9|127
1738018800000|2025-01-27 23:00:00|8397.5|8391.6|8394.1|8391.7|8398.7|8393.4|8392.5|8390.1|183
1738019100000|2025-01-27 23:05:00|8393.7|8392.2|8392.5|8391|8394|8392.5|8392.1|8390.6|96
1738019400000|2025-01-27 23:10:00|8392.6|8391.1|8394|8392.5|8394.6|8393.1|8392.3|8390.4|154
1738019700000|2025-01-27 23:15:00|8394.1|8392.6|8391.9|8390.4|8395.6|8394.1|8391.7|8390.2|306
1738020000000|2025-01-27 23:20:00|8391.8|8390.3|8389.8|8388.3|8393.2|8391.7|8388|8386.5|420
1738020300000|2025-01-27 23:25:00|8389.3|8387.8|8391|8389.5|8392.3|8390.8|8388.5|8387|332
1738020600000|2025-01-27 23:30:00|8391.3|8389.8|8385.7|8384.2|8392.1|8390.6|8385.1|8383.6|366
1738020900000|2025-01-27 23:35:00|8385.9|8384.4|8385.5|8384|8390.8|8389.3|8385.2|8383.7|370
1738021200000|2025-01-27 23:40:00|8385.4|8383.9|8384.2|8382.7|8387.1|8385.6|8383.4|8381.9|319
1738021500000|2025-01-27 23:45:00|8384.4|8382.9|8382.6|8381.1|8384.8|8383.3|8381.2|8379.7|242
1738021800000|2025-01-27 23:50:00|8382.7|8381.2|8383.5|8382|8387|8385.5|8382.3|8380.8|353
1738022100000|2025-01-27 23:55:00|8383.6|8382.1|8383.3|8381.8|8385.4|8383.9|8382.5|8381.2|316
1738022400000|2025-01-28 00:00:00|8383.4|8381.9|8386.1|8384.6|8387.5|8386|8380.8|8379.3|446
1738022700000|2025-01-28 00:05:00|8386.2|8384.7|8386.7|8385.2|8388.4|8386.9|8385.9|8384.4|332
1738023000000|2025-01-28 00:10:00|8386.6|8385.1|8385.6|8384.1|8387.6|8386.1|8384.6|8383.1|248
1738023300000|2025-01-28 00:15:00|8385.7|8384.2|8385.8|8384.3|8386.8|8385.3|8384.2|8382.7|219
1738023600000|2025-01-28 00:20:00|8385.9|8384.4|8386.3|8384.8|8387.1|8385.6|8385.2|8383.7|261
1738023900000|2025-01-28 00:25:00|8386.1|8384.6|8384.8|8383.3|8386.1|8384.6|8382.7|8381.2|305
1738024200000|2025-01-28 00:30:00|8384.9|8383.4|8386.1|8384.6|8387.3|8385.9|8384.6|8383.1|241
1738024500000|2025-01-28 00:35:00|8386.2|8384.7|8386.2|8384.7|8386.9|8385.4|8385.3|8383.8|196
1738024800000|2025-01-28 00:40:00|8386.3|8384.8|8385.6|8384.1|8387.1|8385.6|8385.3|8384|165
1738025100000|2025-01-28 00:45:00|8385.7|8384.2|8386.3|8384.8|8386.4|8384.9|8385.1|8383.6|142
1738025400000|2025-01-28 00:50:00|8386.2|8384.7|8387.2|8385.7|8387.8|8386.3|8386.2|8384.7|160
1738025700000|2025-01-28 00:55:00|8387.4|8385.9|8386.1|8384.6|8387.6|8386.1|8385.8|8384.4|167
1738026000000|2025-01-28 01:00:00|8386|8384.5|8386.3|8384.8|8387.1|8385.8|8384.4|8382.9|219
1738026300000|2025-01-28 01:05:00|8386.4|8384.9|8386.9|8385.4|8387|8385.5|8385.3|8383.9|194
1738026600000|2025-01-28 01:10:00|8386.8|8385.3|8388|8386.5|8388.6|8387.5|8386.4|8384.9|171
1738026900000|2025-01-28 01:15:00|8388.1|8386.6|8388.4|8386.9|8389.4|8388.2|8388|8386.5|165
1738027200000|2025-01-28 01:20:00|8388.2|8386.7|8389|8387.5|8389|8388|8387.5|8386.1|189
1738027500000|2025-01-28 01:25:00|8388.9|8387.4|8389.4|8387.9|8389.6|8388.1|8388.3|8386.8|219
1738027800000|2025-01-28 01:30:00|8389.3|8387.8|8388.7|8387.2|8390.6|8389.1|8388.5|8387|249
1738028100000|2025-01-28 01:35:00|8388.6|8387.1|8387.9|8387|8389.3|8387.8|8387.7|8386.2|205
1738028400000|2025-01-28 01:40:00|8388.2|8386.7|8387.2|8385.7|8388.4|8386.9|8386.7|8385.4|211
1738028700000|2025-01-28 01:45:00|8387.3|8385.8|8386.5|8385|8387.5|8386|8386.1|8384.7|133
1738029000000|2025-01-28 01:50:00|8386.6|8385.1|8385.3|8384.4|8386.8|8385.7|8385.2|8384|286
1738029300000|2025-01-28 01:55:00|8385.4|8384.5|8384.2|8382.7|8387.1|8385.6|8382.9|8381.4|481
1738029600000|2025-01-28 02:00:00|8384.1|8382.6|8381.4|8379.9|8385.1|8383.6|8381|8379.5|421
1738029900000|2025-01-28 02:05:00|8381.5|8380|8383.1|8381.6|8383.3|8381.8|8380.3|8379|331
1738030200000|2025-01-28 02:10:00|8383.2|8381.7|8381.7|8380.2|8383.7|8382.6|8380.8|8379.3|320
1738030500000|2025-01-28 02:15:00|8381.8|8380.3|8383.1|8381.6|8383.7|8382.2|8381.1|8379.6|280
1738030800000|2025-01-28 02:20:00|8383|8381.5|8383.4|8381.9|8383.7|8382.2|8382.6|8381.1|341
1738031100000|2025-01-28 02:25:00|8383.5|8382|8382.9|8381.4|8383.5|8382|8381.8|8380.6|323
1738031400000|2025-01-28 02:30:00|8382.7|8381.8|8383.7|8382.2|8384.1|8382.6|8382.5|8381.1|325
1738031700000|2025-01-28 02:35:00|8383.9|8382.4|8384.6|8383.1|8385.4|8383.9|8383.5|8382|255
1738032000000|2025-01-28 02:40:00|8384.5|8383|8383.6|8382.7|8386|8384.8|8383.6|8382.4|241
1738032300000|2025-01-28 02:45:00|8383.5|8382.6|8384.3|8382.8|8384.4|8383.1|8382.6|8381.5|136
1738032600000|2025-01-28 02:50:00|8384.2|8382.7|8384.1|8382.6|8384.6|8383.3|8383.2|8382.1|193
1738032900000|2025-01-28 02:55:00|8384|8382.5|8384.4|8382.9|8385|8383.8|8383.6|8382.3|303
1738033200000|2025-01-28 03:00:00|8384|8383.1|8384.4|8382.9|8386|8384.8|8384|8382.7|184
1738033500000|2025-01-28 03:05:00|8384.3|8382.8|8384.9|8383.4|8384.9|8383.7|8383.6|8382.4|134
1738033800000|2025-01-28 03:10:00|8384.8|8383.3|8385.2|8383.7|8385.5|8384.1|8383.9|8382.6|112
1738034100000|2025-01-28 03:15:00|8385.3|8383.8|8384.2|8382.7|8385.9|8384.4|8383.6|8382.4|183
1738034400000|2025-01-28 03:20:00|8383.9|8383|8384.7|8383.2|8385.1|8383.9|8383.7|8382.5|226
1738034700000|2025-01-28 03:25:00|8384.5|8383.6|8385.7|8384.8|8386.1|8384.9|8384.5|8383.2|226
1738035000000|2025-01-28 03:30:00|8385.8|8384.9|8384.7|8383.8|8386.4|8385.1|8384.7|8383.4|224
1738035300000|2025-01-28 03:35:00|8384.6|8383.7|8385|8384.1|8385.6|8384.4|8384.5|8383.3|242
1738035600000|2025-01-28 03:40:00|8384.9|8384|8383.4|8381.9|8385.2|8384.3|8383.4|8381.9|126
1738035900000|2025-01-28 03:45:00|8383.3|8381.8|8384.2|8382.7|8384.6|8383.5|8383.3|8381.8|122
1738036200000|2025-01-28 03:50:00|8383.8|8382.9|8384.2|8383.3|8384.6|8383.6|8383.7|8382.5|197
1738036500000|2025-01-28 03:55:00|8384.6|8383.1|8383.6|8382.7|8385.1|8383.9|8383.3|8382.2|210
1738036800000|2025-01-28 04:00:00|8383.5|8382.6|8384.7|8383.8|8385.2|8384|8383.4|8382.4|188
1738037100000|2025-01-28 04:05:00|8384.8|8383.9|8384.7|8383.8|8385.5|8384.3|8384.2|8383.1|117
1738037400000|2025-01-28 04:10:00|8384.8|8383.9|8385.7|8384.2|8385.9|8384.7|8384.6|8383.4|157
1738037700000|2025-01-28 04:15:00|8385.8|8384.3|8386.6|8385.7|8387.7|8386.6|8385.5|8384.3|150
1738038000000|2025-01-28 04:20:00|8386.5|8385.6|8385.7|8384.8|8387.4|8386.4|8385.7|8384.6|174
1738038300000|2025-01-28 04:25:00|8385.6|8384.7|8385.3|8384.4|8386.4|8385.4|8385.2|8384.3|167
1738038600000|2025-01-28 04:30:00|8385.4|8384.5|8386.2|8385.3|8386.6|8385.5|8385|8383.9|185
1738038900000|2025-01-28 04:35:00|8386.4|8384.9|8385.1|8383.6|8386.4|8385.1|8384.5|8383.6|149
1738039200000|2025-01-28 04:40:00|8384.8|8383.9|8384.8|8383.3|8385.4|8384.3|8384.4|8383.3|134
1738039500000|2025-01-28 04:45:00|8384.4|8383.5|8384.7|8383.2|8384.8|8383.6|8383.8|8382.7|133
1738039800000|2025-01-28 04:50:00|8384.6|8383.1|8384.6|8383.7|8385|8383.8|8384.2|8383.1|261
1738040100000|2025-01-28 04:55:00|8384.5|8383.6|8384.8|8383.3|8385.5|8384.3|8384.5|8383.2|272
1738040400000|2025-01-28 05:00:00|8384.7|8383.2|8384.8|8383.3|8385|8383.8|8383.8|8382.6|149
1738040700000|2025-01-28 05:05:00|8384.9|8383.4|8385|8383.5|8385.3|8384|8384.4|8383.1|116
1738041000000|2025-01-28 05:10:00|8385.2|8383.7|8385.3|8383.8|8385.8|8384.7|8384.8|8383.5|106
1738041300000|2025-01-28 05:15:00|8385.2|8383.7|8385.6|8384.1|8386|8384.7|8385|8383.7|122
1738041600000|2025-01-28 05:20:00|8385.2|8384.3|8385.7|8384.2|8385.9|8384.6|8385.1|8384|151
1738041900000|2025-01-28 05:25:00|8385.8|8384.3|8386.1|8384.6|8386.3|8385|8385.4|8384|179
1738042200000|2025-01-28 05:30:00|8385.8|8384.9|8385.3|8384.4|8386.3|8385|8385.3|8384.1|104
1738042500000|2025-01-28 05:35:00|8385.5|8384.6|8386.6|8385.1|8386.7|8385.5|8385.3|8384.2|96
1738042800000|2025-01-28 05:40:00|8386.5|8385|8385.2|8383.7|8386.5|8385|8384.8|8383.6|177
1738043100000|2025-01-28 05:45:00|8385.1|8383.6|8386|8384.5|8386.2|8384.9|8385|8383.5|103
1738043400000|2025-01-28 05:50:00|8386.1|8384.6|8386.6|8385.1|8387.1|8385.6|8385.7|8384.3|62
1738043700000|2025-01-28 05:55:00|8386.5|8385|8386.7|8385.2|8386.9|8385.6|8386.3|8384.8|87
1738044000000|2025-01-28 06:00:00|8386.6|8385.1|8386.8|8385.3|8386.9|8385.4|8385.6|8384.4|203
1738044300000|2025-01-28 06:05:00|8386.7|8385.2|8386.6|8385.1|8387|8385.5|8386.1|8384.7|98
1738044600000|2025-01-28 06:10:00|8386.5|8385|8386.7|8385.8|8387.2|8386|8386|8384.6|108
1738044900000|2025-01-28 06:15:00|8386.9|8385.4|8386.6|8385.7|8386.9|8385.9|8386.3|8385.1|98
1738045200000|2025-01-28 06:20:00|8386.7|8385.8|8389.2|8387.7|8389.5|8388|8386.6|8385.5|125
1738045500000|2025-01-28 06:25:00|8389.1|8387.6|8389.2|8387.7|8389.6|8388.1|8389|8387.5|142
1738045800000|2025-01-28 06:30:00|8389.3|8387.8|8390|8388.5|8390.9|8389.4|8389.2|8387.7|153
1738046100000|2025-01-28 06:35:00|8390.1|8388.6|8390.5|8389|8390.7|8389.3|8389.6|8388.2|159
1738046400000|2025-01-28 06:40:00|8390.6|8389.1|8389.4|8388.5|8390.7|8389.2|8388.8|8387.6|181
1738046700000|2025-01-28 06:45:00|8389.8|8388.3|8390.2|8388.7|8391.4|8390.2|8389.3|8388|231
1738047000000|2025-01-28 06:50:00|8390.3|8388.8|8390.5|8389.6|8390.8|8389.7|8389.4|8388.1|140
1738047300000|2025-01-28 06:55:00|8390.6|8389.7|8390.3|8388.8|8390.8|8389.7|8389.4|8388.3|134
1738047600000|2025-01-28 07:00:00|8390.8|8389.3|8389.7|8388.8|8391.9|8390.7|8389.4|8388.2|341
1738047900000|2025-01-28 07:05:00|8389.9|8389|8389.9|8388.4|8390.2|8389.1|8388.8|8387.5|225
1738048200000|2025-01-28 07:10:00|8389.8|8388.3|8389.1|8387.6|8390.4|8389.2|8388.5|8387.3|223
1738048500000|2025-01-28 07:15:00|8389.2|8387.7|8390.1|8388.6|8390.1|8388.9|8387.4|8386.2|222
1738048800000|2025-01-28 07:20:00|8389.8|8388.9|8389.9|8389|8390.3|8389.3|8388.8|8387.5|216
1738049100000|2025-01-28 07:25:00|8389.8|8388.9|8391.4|8390.5|8391.6|8390.7|8389.6|8388.4|266
1738049400000|2025-01-28 07:30:00|8391.5|8390.6|8393.2|8391.7|8394.1|8393.2|8391.3|8390.2|253
1738049700000|2025-01-28 07:35:00|8392.8|8391.9|8392.7|8391.8|8394.5|8393.2|8392.7|8391.6|221
1738050000000|2025-01-28 07:40:00|8392.6|8391.7|8391.6|8390.7|8394|8392.9|8391.4|8390.3|275
1738050300000|2025-01-28 07:45:00|8391.7|8390.8|8392.4|8391.5|8394|8392.9|8390.5|8389.4|215
1738050600000|2025-01-28 07:50:00|8392.7|8391.2|8392.7|8391.8|8394|8392.5|8392|8390.9|236
1738050900000|2025-01-28 07:55:00|8392.9|8391.4|8390.1|8389.2|8393.3|8392.3|8389.3|8388|335
1738051200000|2025-01-28 08:00:00|8390.3|8389.4|8387.6|8386.7|8390.7|8389.5|8387.6|8386.6|376
1738051500000|2025-01-28 08:05:00|8387.7|8386.8|8389.1|8388.2|8390|8389|8386.4|8385.4|327
1738051800000|2025-01-28 08:10:00|8389.5|8388|8389.8|8388.9|8390.7|8389.3|8388.4|8387.2|371
1738052100000|2025-01-28 08:15:00|8389.6|8388.7|8389.1|8388.2|8390.6|8389.4|8388.3|8387.1|304
1738052400000|2025-01-28 08:20:00|8389.4|8387.9|8388.5|8387.6|8389.7|8388.5|8387.7|8386.8|288
1738052700000|2025-01-28 08:25:00|8388.6|8387.7|8387.7|8386.8|8390.3|8389.1|8387.7|8386.5|262
1738053000000|2025-01-28 08:30:00|8387.8|8386.9|8386.7|8385.8|8388|8387.1|8386.2|8385.1|304
1738053300000|2025-01-28 08:35:00|8386.8|8385.9|8386.5|8385|8388|8386.7|8386|8384.8|342
1738053600000|2025-01-28 08:40:00|8386.6|8385.1|8386.1|8385.2|8387.7|8386.2|8386|8385|299
1738053900000|2025-01-28 08:45:00|8386|8385.1|8386.1|8385.2|8386.5|8385.6|8385.4|8384.4|214
1738054200000|2025-01-28 08:50:00|8386.2|8385.3|8383.8|8382.9|8386.4|8385.5|8383.7|8382.7|168
1738054500000|2025-01-28 08:55:00|8383.7|8382.8|8385.8|8384.9|8385.8|8384.9|8381.3|8380.3|393
1738054800000|2025-01-28 09:00:00|8385.9|8385|8384.8|8383.9|8387.9|8386.8|8383.8|8382.6|332
1738055100000|2025-01-28 09:05:00|8384.5|8383.6|8382.9|8382|8385.4|8384.3|8382.5|8381.3|341
1738055400000|2025-01-28 09:10:00|8383.3|8381.8|8382.9|8382|8383.6|8382.4|8382.2|8381.3|237
1738055700000|2025-01-28 09:15:00|8383|8382.1|8381.1|8380.2|8383.3|8382.4|8380.4|8379.5|237
1738056000000|2025-01-28 09:20:00|8381|8380.1|8383.8|8382.9|8384.2|8383.3|8380.9|8380|220
1738056300000|2025-01-28 09:25:00|8383.7|8382.8|8385.8|8384.9|8386|8385.1|8382.1|8381.2|373
1738056600000|2025-01-28 09:30:00|8385.7|8384.8|8389|8388.1|8389.2|8388.3|8385.5|8384.6|313
1738056900000|2025-01-28 09:35:00|8388.9|8388|8386.9|8386|8389.4|8388.5|8386.9|8386|258
1738057200000|2025-01-28 09:40:00|8386.8|8385.9|8386.3|8385.4|8387.4|8386.2|8385.7|8384.5|183
1738057500000|2025-01-28 09:45:00|8386.4|8384.9|8385.2|8383.7|8386.9|8385.8|8384.8|8383.5|182
1738057800000|2025-01-28 09:50:00|8385.3|8383.8|8384.8|8383.3|8385.7|8384.8|8383.7|8382.5|203
1738058100000|2025-01-28 09:55:00|8384.5|8383.6|8383.7|8382.2|8386.5|8385.5|8382.9|8381.9|419
1738058400000|2025-01-28 10:00:00|8384.1|8382.8|8382.4|8380.9|8385.4|8384.2|8381.7|8380.2|243
1738058700000|2025-01-28 10:05:00|8382|8381.1|8382.1|8381.2|8382.4|8381.4|8380.6|8379.7|187
1738059000000|2025-01-28 10:10:00|8382|8381.1|8382.8|8381.9|8383.2|8382.1|8381.4|8380.3|171
1738059300000|2025-01-28 10:15:00|8382.7|8381.8|8381.7|8380.8|8384.1|8382.8|8381.2|8380.3|209
1738059600000|2025-01-28 10:20:00|8381.8|8380.9|8381.5|8380.6|8382.3|8381.2|8380.9|8379.7|195
1738059900000|2025-01-28 10:25:00|8381.6|8380.7|8382.2|8381.3|8382.6|8381.7|8381.6|8380.6|154
1738060200000|2025-01-28 10:30:00|8382.4|8380.9|8382.9|8381.4|8383.1|8381.9|8381.2|8380.1|183
1738060500000|2025-01-28 10:35:00|8382.6|8381.7|8382.5|8381.6|8383.3|8382.4|8382.4|8381.3|143
1738060800000|2025-01-28 10:40:00|8382.4|8381.5|8382.3|8381.4|8383.4|8382.3|8382.1|8381.2|156
1738061100000|2025-01-28 10:45:00|8382.4|8381.5|8382|8381.1|8382.8|8381.8|8381.3|8380.3|200
1738061400000|2025-01-28 10:50:00|8381.9|8381|8381.8|8380.9|8382.5|8381.6|8380.7|8379.6|170
1738061700000|2025-01-28 10:55:00|8381.9|8381|8383.3|8382.4|8383.9|8383|8381.4|8380.3|219
1738062000000|2025-01-28 11:00:00|8383.4|8382.5|8383.6|8382.7|8384.7|8383.4|8381.7|8380.5|205
1738062300000|2025-01-28 11:05:00|8383.7|8382.8|8385.1|8384.2|8386.8|8385.8|8383.2|8382.3|214
1738062600000|2025-01-28 11:10:00|8385.3|8384.4|8388|8387.1|8388.1|8387.2|8384.9|8384|162
1738062900000|2025-01-28 11:15:00|8388.1|8387.2|8386|8384.5|8389.6|8388.6|8384.5|8383.2|265
1738063200000|2025-01-28 11:20:00|8386.1|8384.6|8386.7|8385.8|8387.3|8386.2|8385.2|8384.2|132
1738063500000|2025-01-28 11:25:00|8386.3|8385.4|8385.8|8384.9|8386.6|8385.7|8385|8384.1|112
1738063800000|2025-01-28 11:30:00|8385.9|8385|8385.9|8385|8386.4|8385.5|8385.2|8383.9|160
1738064100000|2025-01-28 11:35:00|8386.2|8384.7|8386.2|8385.3|8387.1|8385.9|8385.1|8384.2|163
1738064400000|2025-01-28 11:40:00|8386.3|8385.4|8387.1|8386.2|8387.3|8386.4|8386.2|8385.3|120
1738064700000|2025-01-28 11:45:00|8387|8386.1|8388|8387.1|8388|8387.1|8385.8|8384.9|178
1738065000000|2025-01-28 11:50:00|8387.9|8387|8388.5|8387.6|8389|8388.1|8387.5|8386.5|211
1738065300000|2025-01-28 11:55:00|8388.4|8387.5|8389|8387.5|8390.3|8388.8|8388.1|8387.2|241
1738065600000|2025-01-28 12:00:00|8388.6|8387.7|8387.1|8385.6|8390.4|8389|8386.8|8385.3|417
1738065900000|2025-01-28 12:05:00|8387|8385.5|8384.9|8384|8387.8|8386.9|8384.9|8384|349
1738066200000|2025-01-28 12:10:00|8384.8|8383.9|8384|8383.1|8386.4|8385.5|8383.5|8382.4|314
1738066500000|2025-01-28 12:15:00|8384.1|8383.2|8383|8381.5|8384.1|8383.2|8382.3|8381.3|215
1738066800000|2025-01-28 12:20:00|8382.8|8381.9|8383.1|8382.2|8384.5|8383.4|8382.2|8381.3|186
1738067100000|2025-01-28 12:25:00|8383.2|8382.3|8383|8382.1|8383.9|8383|8382.1|8381.2|213
1738067400000|2025-01-28 12:30:00|8382.9|8382|8381.8|8380.9|8383.7|8382.7|8381.6|8380.7|187
1738067700000|2025-01-28 12:35:00|8381.7|8380.8|8383.8|8382.9|8383.9|8383|8381.7|8380.8|213
1738068000000|2025-01-28 12:40:00|8383.7|8382.8|8385.9|8384.4|8386|8384.5|8383.4|8382.5|213
1738068300000|2025-01-28 12:45:00|8385.6|8384.7|8386.2|8385.3|8386.5|8385.6|8384.8|8383.7|184
1738068600000|2025-01-28 12:50:00|8386.3|8385.4|8385.3|8384.4|8386.3|8385.4|8384.3|8383.4|238
1738068900000|2025-01-28 12:55:00|8385.2|8384.3|8386|8384.5|8386.5|8385|8384|8383.1|311
1738069200000|2025-01-28 13:00:00|8385.9|8384.4|8386.1|8385.2|8387|8385.5|8385.4|8383.9|405
1738069500000|2025-01-28 13:05:00|8386.2|8385.3|8387.4|8386.5|8388.2|8387.3|8385.4|8384.5|255
1738069800000|2025-01-28 13:10:00|8387.5|8386.6|8387.9|8387|8388.7|8387.6|8386.9|8385.9|298
1738070100000|2025-01-28 13:15:00|8388.2|8387.3|8388|8387.1|8389.3|8388.1|8387.6|8386.5|296
1738070400000|2025-01-28 13:20:00|8387.9|8387|8390.2|8389.3|8390.9|8389.8|8387.9|8387|283
1738070700000|2025-01-28 13:25:00|8390.3|8389.4|8390.1|8387.6|8390.5|8389.6|8388.7|8387.3|189
1738071000000|2025-01-28 13:30:00|8389.9|8387.4|8389.7|8388.8|8391.4|8390.2|8389.1|8387|372
1738071300000|2025-01-28 13:35:00|8389.8|8388.9|8392.8|8391.9|8392.9|8392|8389.5|8388.6|291
1738071600000|2025-01-28 13:40:00|8392.9|8392|8391.8|8390.9|8394.4|8393.5|8391.3|8390.4|321
1738071900000|2025-01-28 13:45:00|8391.9|8391|8393.8|8392.9|8393.9|8393|8391.6|8390.7|282
1738072200000|2025-01-28 13:50:00|8393.7|8392.8|8395.8|8394.9|8396.4|8395.5|8393.6|8392.7|304
1738072500000|2025-01-28 13:55:00|8395.7|8394.8|8391.4|8390.5|8395.8|8394.8|8391.3|8390.1|265
1738072800000|2025-01-28 14:00:00|8391.3|8390.4|8388.5|8387|8392.1|8391.1|8388.4|8387|325
1738073100000|2025-01-28 14:05:00|8388.6|8387.1|8388.5|8387.6|8389.8|8388.7|8386.5|8385.5|313
1738073400000|2025-01-28 14:10:00|8388.2|8387.3|8386.5|8385|8388.5|8387.6|8385|8383.8|307
1738073700000|2025-01-28 14:15:00|8386.2|8385.3|8387.6|8386.7|8388.3|8387.4|8385.7|8384.7|263
1738074000000|2025-01-28 14:20:00|8387.5|8386.6|8388.5|8387.6|8388.9|8387.9|8384.8|8383.9|320
1738074300000|2025-01-28 14:25:00|8388.7|8387.8|8390.1|8389.2|8392.1|8391.1|8388.5|8387.6|172
1738074600000|2025-01-28 14:30:00|8390|8389.1|8393.6|8392.7|8394.7|8393.5|8390|8389.1|350
1738074900000|2025-01-28 14:35:00|8393.5|8392.6|8392.7|8391.8|8393.8|8392.9|8391.5|8390.6|324
1738075200000|2025-01-28 14:40:00|8392.8|8391.9|8391.6|8390.7|8392.9|8392|8390|8389.1|305
1738075500000|2025-01-28 14:45:00|8391.4|8390.5|8392.3|8391.4|8392.7|8391.7|8390.6|8389.7|371
1738075800000|2025-01-28 14:50:00|8392.5|8391.6|8391.4|8390.5|8392.8|8391.6|8390.5|8389.6|300
1738076100000|2025-01-28 14:55:00|8391.3|8390.4|8395.6|8390.9|8395.6|8392.7|8391.3|8390.4|303
1738076400000|2025-01-28 15:00:00|8395.9|8390.8|8393.2|8392.3|8396.5|8393.6|8392.4|8390|435
1738076700000|2025-01-28 15:05:00|8393.1|8392.2|8393.5|8392.6|8395.7|8394.5|8392.2|8391.3|416
1738077000000|2025-01-28 15:10:00|8393.4|8392.5|8394.8|8393.9|8395.4|8394.5|8392.6|8391.7|298
1738077300000|2025-01-28 15:15:00|8394.7|8393.8|8394.2|8393.3|8395.5|8394.4|8394|8393.1|267
1738077600000|2025-01-28 15:20:00|8394.3|8393.4|8391.8|8390.9|8394.7|8393.8|8391.4|8390.3|321
1738077900000|2025-01-28 15:25:00|8391.7|8390.8|8390.9|8390|8392.2|8391.3|8389.6|8388.3|287
1738078200000|2025-01-28 15:30:00|8390.8|8389.9|8388.1|8387.2|8391.3|8390.4|8387.4|8386.5|319
1738078500000|2025-01-28 15:35:00|8388.3|8386.8|8386.6|8385.7|8389|8388.1|8386.6|8385.7|283
1738078800000|2025-01-28 15:40:00|8386.7|8385.8|8386.1|8385.2|8388.3|8387.1|8386|8385.1|314
1738079100000|2025-01-28 15:45:00|8386.2|8385.3|8384.5|8383.6|8386.5|8385.6|8383.3|8382.4|315
1738079400000|2025-01-28 15:50:00|8384.4|8383.5|8386|8385.1|8386.5|8385.6|8384.2|8383.3|351
1738079700000|2025-01-28 15:55:00|8385.8|8384.9|8385.2|8384.3|8387|8386.1|8384.9|8383.8|499
1738080000000|2025-01-28 16:00:00|8385.3|8384.4|8383.8|8382.9|8386.5|8385.6|8383.8|8382.9|408
1738080300000|2025-01-28 16:05:00|8383.7|8382.8|8384.3|8383.4|8384.4|8383.4|8383.3|8382.4|187
1738080600000|2025-01-28 16:10:00|8384.2|8383.3|8384.1|8383.2|8385.3|8384.4|8383|8382.1|235
1738080900000|2025-01-28 16:15:00|8384|8383.1|8384.4|8383.5|8385.7|8384.8|8383.6|8382.7|265
1738081200000|2025-01-28 16:20:00|8384.5|8383.6|8385|8384.1|8385.5|8384.2|8383.2|8382.1|242
1738081500000|2025-01-28 16:25:00|8384.9|8384|8385.4|8384.5|8385.9|8385|8384.7|8383.6|289
1738081800000|2025-01-28 16:30:00|8385.3|8384.4|8386|8385.1|8386.4|8385.5|8384.2|8383.1|260
1738082100000|2025-01-28 16:35:00|8386.2|8385.3|8387.7|8386.8|8387.8|8386.9|8386.1|8384.9|245
1738082400000|2025-01-28 16:40:00|8387.6|8386.7|8387|8386.1|8388.6|8387.3|8386|8384.9|383
1738082700000|2025-01-28 16:45:00|8387.4|8385.9|8387.8|8386.9|8388.1|8386.9|8386.6|8385.5|258
1738083000000|2025-01-28 16:50:00|8387.9|8387|8390.7|8389.8|8391.4|8390.5|8387.7|8386.6|398
1738083300000|2025-01-28 16:55:00|8390.9|8390|8388.5|8387.6|8391.3|8390.4|8387.9|8387|313
1738083600000|2025-01-28 17:00:00|8388.6|8387.7|8387.3|8386.4|8388.8|8387.7|8386.1|8385.1|217
1738083900000|2025-01-28 17:05:00|8387.2|8386.3|8388.2|8387.3|8389|8388.1|8386.7|8385.5|175
1738084200000|2025-01-28 17:10:00|8388.1|8387.2|8388.1|8387.2|8388.5|8387.6|8386.9|8386|187
1738084500000|2025-01-28 17:15:00|8388.2|8387.3|8388.4|8387.5|8389.2|8388.3|8387.2|8386.3|237
1738084800000|2025-01-28 17:20:00|8388.5|8387.6|8387.8|8386.9|8389.2|8388.3|8387.6|8386.7|187
1738085100000|2025-01-28 17:25:00|8387.9|8387|8388.8|8387.9|8389.1|8388.2|8387.8|8386.8|180
1738085400000|2025-01-28 17:30:00|8388.9|8388|8391|8390.1|8391|8390.1|8388.5|8387.4|131
1738085700000|2025-01-28 17:35:00|8391.1|8390.2|8390.3|8389.4|8391.1|8390.2|8389.9|8389|162
1738086000000|2025-01-28 17:40:00|8390.2|8389.3|8390.4|8389.5|8391.1|8390.2|8389.4|8388.5|210
1738086300000|2025-01-28 17:45:00|8390.5|8389.6|8392.2|8391.3|8392.4|8391.5|8390.5|8389.6|157
1738086600000|2025-01-28 17:50:00|8392.3|8391.4|8391|8390.1|8392.3|8391.4|8390.9|8390|139
1738086900000|2025-01-28 17:55:00|8391.1|8390.2|8390.8|8389.9|8391.1|8390.2|8389.7|8388.7|204
1738087200000|2025-01-28 18:00:00|8390.7|8389.8|8390.2|8389.3|8391|8390|8389.7|8388.8|255
1738087500000|2025-01-28 18:05:00|8390.3|8389.4|8389.7|8388.8|8390.5|8389.6|8389.5|8388.6|160
1738087800000|2025-01-28 18:10:00|8389.6|8388.7|8389.4|8388.5|8390.3|8389.4|8389.4|8388.5|165
1738088100000|2025-01-28 18:15:00|8389.5|8388.6|8390.1|8389.2|8390.3|8389.4|8389.1|8388.2|103
1738088400000|2025-01-28 18:20:00|8390|8389.1|8390.2|8389.3|8390.5|8389.6|8389.6|8388.7|138
1738088700000|2025-01-28 18:25:00|8390.3|8389.4|8392.2|8391.3|8392.8|8391.9|8389.7|8388.8|154
1738089000000|2025-01-28 18:30:00|8392.3|8391.4|8391.5|8390.6|8392.6|8391.6|8390.9|8390|144
1738089300000|2025-01-28 18:35:00|8391.4|8390.5|8390.7|8389.2|8391.5|8390.6|8390.2|8389.2|190
1738089600000|2025-01-28 18:40:00|8391|8389.8|8389.8|8388.9|8391|8390.1|8389.5|8388.6|347
1738089900000|2025-01-28 18:45:00|8389.7|8388.8|8389.7|8388.8|8390.4|8389.5|8389.1|8388|318
1738090200000|2025-01-28 18:50:00|8389.6|8388.7|8389.9|8389|8390|8389.1|8388.8|8387.9|261
1738090500000|2025-01-28 18:55:00|8390|8389.1|8388.6|8387.7|8390.5|8389.6|8388.2|8387.3|241
1738090800000|2025-01-28 19:00:00|8388.7|8387.8|8391.1|8390.2|8391.1|8390.2|8388.3|8387.4|198
1738091100000|2025-01-28 19:05:00|8390.7|8389.8|8391.1|8389.6|8391.5|8390.5|8390.6|8389.6|126
1738091400000|2025-01-28 19:10:00|8390.8|8389.9|8390.8|8389.9|8391.5|8390.6|8390.7|8389.7|124
1738091700000|2025-01-28 19:15:00|8390.9|8390|8391.6|8390.7|8391.8|8390.9|8390.6|8389.7|115
1738092000000|2025-01-28 19:20:00|8391.5|8390.6|8391|8390.1|8391.9|8391|8390.6|8389.7|138
1738092300000|2025-01-28 19:25:00|8391.1|8390.2|8390.5|8389.6|8391.2|8390.3|8390.2|8389.3|189
1738092600000|2025-01-28 19:30:00|8390.4|8389.5|8389|8387.5|8390.7|8389.6|8388.3|8387.1|136
1738092900000|2025-01-28 19:35:00|8388.6|8387.7|8388.4|8387.5|8388.8|8387.8|8387.9|8387|111
1738093200000|2025-01-28 19:40:00|8388.3|8387.4|8388.5|8387.6|8388.9|8388|8388|8387.1|164
1738093500000|2025-01-28 19:45:00|8388.4|8387.5|8386.6|8385.7|8388.8|8387.9|8386.5|8385.6|192
1738093800000|2025-01-28 19:50:00|8386.7|8385.8|8387.4|8386.5|8387.5|8386.6|8386.4|8385.5|107
1738094100000|2025-01-28 19:55:00|8387.3|8386.4|8386.3|8385.4|8387.5|8386.6|8385.9|8385|208
1738094400000|2025-01-28 20:00:00|8386.4|8385.5|8385.1|8384.2|8386.7|8385.8|8385.1|8384.2|236
1738094700000|2025-01-28 20:05:00|8385.2|8384.3|8385.8|8384.9|8386.1|8385.2|8384.7|8383.8|136
1738095000000|2025-01-28 20:10:00|8385.9|8385|8385|8384.1|8386|8385.1|8384.9|8383.8|117
1738095300000|2025-01-28 20:15:00|8385.1|8384.2|8385|8384.1|8385.7|8384.6|8384.8|8383.7|127
1738095600000|2025-01-28 20:20:00|8384.9|8384|8385.4|8384.5|8385.7|8384.8|8384.7|8383.8|148
1738095900000|2025-01-28 20:25:00|8385.5|8384.6|8386.2|8385.3|8386.4|8385.5|8385.5|8384.6|73
1738096200000|2025-01-28 20:30:00|8386.1|8385.2|8386.7|8385.8|8386.8|8385.9|8385.5|8384.6|176
1738096500000|2025-01-28 20:35:00|8387|8386.1|8387.7|8386.8|8388.8|8387.9|8386.4|8385.5|305
1738096800000|2025-01-28 20:40:00|8387.8|8386.9|8385.4|8384.5|8388|8386.9|8385.3|8384.1|131
1738097100000|2025-01-28 20:45:00|8385.3|8384.4|8384.9|8384|8385.6|8384.7|8384.9|8383.7|133
1738097400000|2025-01-28 20:50:00|8385.1|8384.2|8384.3|8383.4|8385.1|8384.2|8384.1|8383.2|121
1738097700000|2025-01-28 20:55:00|8384.4|8383.5|8385.2|8384.3|8385.4|8384.5|8384.2|8383.3|163
1738098000000|2025-01-28 21:00:00|8385.1|8384.2|8385.2|8384.3|8385.5|8384.6|8384.7|8383.8|180
1738098300000|2025-01-28 21:05:00|8385.1|8384.2|8385.6|8384.7|8386|8384.8|8384.9|8384|95
1738098600000|2025-01-28 21:10:00|8385.7|8384.8|8385.5|8384.6|8386.5|8385.4|8385.4|8384.5|125
1738098900000|2025-01-28 21:15:00|8385.6|8384.7|8386.1|8385.2|8386.1|8385.2|8385.2|8384.3|79
1738099200000|2025-01-28 21:20:00|8386.3|8384.8|8385.9|8384.4|8386.6|8385.3|8385.6|8384.3|144
1738099500000|2025-01-28 21:25:00|8385.5|8384.6|8384.8|8383.9|8386|8384.9|8384.7|8383.5|119
1738099800000|2025-01-28 21:30:00|8384.7|8383.8|8385.4|8384.5|8385.6|8384.7|8384.6|8383.5|119
1738100100000|2025-01-28 21:35:00|8385.5|8384.6|8385.1|8384.2|8385.8|8384.7|8385.1|8384|106
1738100400000|2025-01-28 21:40:00|8385.2|8384.3|8384.5|8383|8385.6|8384.4|8383.9|8382.9|81
1738100700000|2025-01-28 21:45:00|8384.6|8383.1|8384.7|8383.8|8385.4|8384.3|8384.4|8382.9|128
1738101000000|2025-01-28 21:50:00|8384.9|8384|8384.9|8383.4|8385.2|8384.1|8384.6|8383.1|88
1738101300000|2025-01-28 21:55:00|8385.4|8383|8384.1|8381.7|8385.5|8383.3|8383.3|8380.9|303
1738101600000|2025-01-28 22:00:00|8386.5|8379.9|8385.5|8379.3|8386.5|8379.9|8384.4|8379.1|13
1738101900000|2025-01-28 22:05:00|8385.6|8379.6|8385.4|8380.3|8387.3|8381.4|8385.1|8379.4|40
1738102200000|2025-01-28 22:10:00|8387.9|8380.4|8385.3|8379.9|8388.2|8380.4|8385|8379.3|29
1738102500000|2025-01-28 22:15:00|8386|8380.3|8383.7|8378.8|8386|8380.3|8383.7|8378.7|20
1738102800000|2025-01-28 22:20:00|8384|8379|8383|8377.8|8384|8379.1|8382.9|8377.7|34
1738103100000|2025-01-28 22:25:00|8383.4|8377.9|8383.6|8378.8|8384.7|8380.5|8383.4|8377.8|25
1738103400000|2025-01-28 22:30:00|8383.5|8378.9|8383.7|8379.2|8383.8|8379.5|8383.5|8378.9|7
1738103700000|2025-01-28 22:35:00|8383.6|8379|8383.4|8378.9|8384.8|8379.5|8383.2|8378.9|80
1738104000000|2025-01-28 22:40:00|8383.3|8379|8383.3|8379.6|8384.6|8380.3|8383.1|8378.8|70
1738104300000|2025-01-28 22:45:00|8382.9|8379.7|8383.2|8379.4|8383.3|8379.8|8382.9|8379.1|50
1738104600000|2025-01-28 22:50:00|8383.1|8379.5|8382.5|8379.1|8383.5|8379.6|8381.4|8378.4|66
1738104900000|2025-01-28 22:55:00|8382.6|8379.6|8385.4|8380.6|8386.9|8382.8|8382|8379.2|142
1738105200000|2025-01-28 23:00:00|8384.7|8380.9|8384.8|8382.4|8386|8382.4|8384.7|8380.6|59
1738105500000|2025-01-28 23:05:00|8384.4|8382.9|8384.7|8383.2|8384.8|8383.3|8384.3|8382.8|34
1738105800000|2025-01-28 23:10:00|8384.9|8383.4|8384.9|8383.4|8385.3|8383.8|8384.5|8383|49
1738106100000|2025-01-28 23:15:00|8385|8383.5|8383.8|8382.3|8385.1|8383.6|8383.8|8382.3|77
1738106400000|2025-01-28 23:20:00|8384|8382.5|8383.7|8382.2|8384|8382.5|8383.6|8382.1|121
1738106700000|2025-01-28 23:25:00|8383.5|8382|8383.8|8382.3|8384.2|8382.7|8383.5|8382|65
1738107000000|2025-01-28 23:30:00|8383.7|8382.2|8383.3|8381.8|8383.9|8382.4|8382.9|8381.4|83
1738107300000|2025-01-28 23:35:00|8383.6|8382.1|8384.3|8382.8|8384.9|8383.4|8383.6|8382.1|50
1738107600000|2025-01-28 23:40:00|8384.2|8382.7|8384.8|8383.3|8385|8383.5|8383.8|8382.5|66
1738107900000|2025-01-28 23:45:00|8384.9|8383.4|8384.8|8383.3|8384.9|8383.5|8384.2|8382.7|54
1738108200000|2025-01-28 23:50:00|8384.7|8383.2|8383.9|8382.4|8384.8|8383.3|8383.9|8382.4|52
1738108500000|2025-01-28 23:55:00|8384|8382.5|8382.3|8380.8|8384.6|8383.1|8382.2|8380.7|87
1738108800000|2025-01-29 00:00:00|8382.2|8380.7|8383.1|8381.6|8383.6|8382.1|8381.4|8379.9|162
1738109100000|2025-01-29 00:05:00|8383|8381.5|8384.5|8383|8384.6|8383.1|8383|8381.5|116
1738109400000|2025-01-29 00:10:00|8384.6|8383.1|8384.7|8383.2|8384.9|8383.4|8384|8382.5|67
1738109700000|2025-01-29 00:15:00|8384.6|8383.1|8384.8|8383.3|8385.4|8383.9|8384.2|8382.8|73
1738110000000|2025-01-29 00:20:00|8384.5|8383|8384.6|8383.1|8385.2|8383.7|8384.4|8382.9|122
1738110300000|2025-01-29 00:25:00|8384.7|8383.2|8384.8|8383.3|8385.7|8384.5|8384.4|8382.9|85
1738110600000|2025-01-29 00:30:00|8384.9|8383.4|8385.3|8383.8|8386|8384.5|8384.2|8382.7|224
1738110900000|2025-01-29 00:35:00|8385.1|8383.6|8385.4|8384.5|8386.1|8384.6|8384.7|8383.2|182
1738111200000|2025-01-29 00:40:00|8385.7|8384.2|8385|8384.1|8385.8|8384.6|8384.8|8383.6|116
1738111500000|2025-01-29 00:45:00|8384.9|8384|8386.7|8385.2|8386.8|8385.3|8384.9|8383.8|105
1738111800000|2025-01-29 00:50:00|8386.8|8385.3|8387.6|8386.7|8388.1|8386.7|8386|8384.6|204
1738112100000|2025-01-29 00:55:00|8387.5|8386.6|8387.1|8385.6|8387.7|8386.6|8386.5|8385|140
1738112400000|2025-01-29 01:00:00|8387|8385.5|8387.1|8385.6|8388.3|8387|8386.6|8385.4|188
1738112700000|2025-01-29 01:05:00|8387|8385.5|8387.6|8386.1|8387.7|8386.5|8386.8|8385.3|166
1738113000000|2025-01-29 01:10:00|8387.2|8386.3|8387.8|8386.3|8388|8386.7|8386.5|8385.3|120
1738113300000|2025-01-29 01:15:00|8387.7|8386.2|8387.4|8386.5|8388.3|8387|8387.3|8385.8|107
1738113600000|2025-01-29 01:20:00|8387.6|8386.1|8388.1|8386.6|8388.1|8386.9|8387.5|8386|116
1738113900000|2025-01-29 01:25:00|8387.8|8386.3|8387.3|8385.8|8387.9|8386.4|8386.8|8385.4|82
1738114200000|2025-01-29 01:30:00|8387.2|8385.7|8387.3|8385.8|8387.5|8386.4|8386.7|8385.3|126
1738114500000|2025-01-29 01:35:00|8387.2|8385.7|8386.7|8385.2|8387.5|8386|8386.6|8385.1|120
1738114800000|2025-01-29 01:40:00|8386.6|8385.1|8386|8384.5|8386.6|8385.2|8385.4|8384.3|109
1738115100000|2025-01-29 01:45:00|8385.9|8384.4|8386|8384.5|8386.7|8385.2|8385.7|8384.2|102
1738115400000|2025-01-29 01:50:00|8385.9|8384.4|8386.3|8384.8|8386.5|8385|8385.7|8384.2|91
1738115700000|2025-01-29 01:55:00|8386.2|8384.7|8385.6|8384.1|8386.3|8384.8|8385.3|8383.9|51
1738116000000|2025-01-29 02:00:00|8385.5|8384|8385.4|8383.9|8386.5|8385|8385|8383.8|112
1738116300000|2025-01-29 02:05:00|8385.1|8384.2|8384|8382.5|8385.4|8384.2|8383.6|8382.3|162
1738116600000|2025-01-29 02:10:00|8383.9|8382.4|8384|8382.5|8384.6|8383.3|8383.5|8382.4|173
1738116900000|2025-01-29 02:15:00|8383.9|8382.4|8384.1|8382.6|8384.9|8383.7|8383.5|8382.3|231
1738117200000|2025-01-29 02:20:00|8384|8382.5|8383.5|8382|8384.2|8382.9|8383.1|8381.9|228
1738117500000|2025-01-29 02:25:00|8383.6|8382.1|8383.6|8382.1|8383.9|8382.6|8383.1|8381.8|199
1738117800000|2025-01-29 02:30:00|8383.7|8382.2|8383.3|8381.8|8383.7|8382.2|8382.8|8381.5|176
1738118100000|2025-01-29 02:35:00|8383.2|8381.7|8383.3|8381.8|8383.4|8382|8382.4|8381.2|133
1738118400000|2025-01-29 02:40:00|8382.9|8382|8382.5|8381|8383.3|8382.1|8382.2|8380.9|182
1738118700000|2025-01-29 02:45:00|8382.6|8381.1|8383.2|8381.7|8383.2|8381.7|8382.3|8381|206
1738119000000|2025-01-29 02:50:00|8383.1|8381.6|8384|8382.5|8384.2|8382.9|8382.9|8381.4|179
1738119300000|2025-01-29 02:55:00|8384.1|8382.6|8384.2|8382.7|8384.4|8383|8383.8|8382.3|98
1738119600000|2025-01-29 03:00:00|8384.4|8382.9|8385.1|8383.6|8385.1|8383.6|8384.4|8382.9|93
1738119900000|2025-01-29 03:05:00|8385|8383.5|8385.3|8383.8|8385.7|8384.2|8385|8383.5|60
1738120200000|2025-01-29 03:10:00|8385.2|8383.7|8385.6|8384.1|8385.7|8384.5|8384.9|8383.6|133
1738120500000|2025-01-29 03:15:00|8385.5|8384|8385.1|8383.6|8385.6|8384.5|8384.7|8383.6|137
1738120800000|2025-01-29 03:20:00|8385.2|8383.7|8384.7|8383.2|8385.6|8384.3|8384.3|8383.1|183
1738121100000|2025-01-29 03:25:00|8384.8|8383.3|8385.1|8383.6|8385.1|8383.9|8384.4|8383.1|160
1738121400000|2025-01-29 03:30:00|8384.9|8383.4|8385|8383.5|8385.1|8383.8|8384.3|8383.1|273
1738121700000|2025-01-29 03:35:00|8384.9|8383.4|8384.7|8383.8|8385.3|8384|8384.5|8383.3|181
1738122000000|2025-01-29 03:40:00|8384.9|8383.4|8384.8|8383.3|8385.1|8383.8|8384.2|8383|158
1738122300000|2025-01-29 03:45:00|8384.7|8383.2|8384.3|8382.8|8385|8383.7|8383.8|8382.6|143
1738122600000|2025-01-29 03:50:00|8384.4|8382.9|8385.2|8383.7|8385.4|8384.3|8384.1|8382.8|158
1738122900000|2025-01-29 03:55:00|8384.9|8384|8385.6|8384.1|8386.1|8384.9|8384.7|8383.3|266
1738123200000|2025-01-29 04:00:00|8385.5|8384|8385.1|8384.2|8385.8|8384.7|8384.6|8383.4|187
1738123500000|2025-01-29 04:05:00|8385.3|8383.8|8385.4|8383.9|8385.6|8384.4|8384.7|8383.5|134
1738123800000|2025-01-29 04:10:00|8385.2|8384.3|8385.9|8384.4|8386.3|8385.1|8385.2|8384|138
1738124100000|2025-01-29 04:15:00|8385.5|8384.6|8385.6|8384.7|8386|8384.8|8385.1|8383.9|122
1738124400000|2025-01-29 04:20:00|8385.7|8384.8|8385.2|8383.7|8386|8384.9|8384.8|8383.5|95
1738124700000|2025-01-29 04:25:00|8385.3|8383.8|8384.5|8383.6|8385.3|8384.1|8384.3|8383.1|126
1738125000000|2025-01-29 04:30:00|8384.7|8383.2|8384.7|8383.8|8385.1|8383.9|8384.4|8383.2|127
1738125300000|2025-01-29 04:35:00|8384.9|8384|8384.2|8383.3|8385|8384.1|8384.1|8382.9|77
1738125600000|2025-01-29 04:40:00|8384.6|8383.1|8384.3|8382.8|8384.7|8383.6|8384|8382.7|149
1738125900000|2025-01-29 04:45:00|8384.1|8383.2|8383.8|8382.3|8384.3|8383.2|8383.2|8382.1|89
1738126200000|2025-01-29 04:50:00|8383.3|8382.4|8383.9|8382.4|8384.2|8383|8383.1|8382|122
1738126500000|2025-01-29 04:55:00|8383.5|8382.6|8383.1|8381.6|8384.1|8382.7|8382.7|8381.6|100
1738126800000|2025-01-29 05:00:00|8383|8381.5|8382.9|8382|8383.6|8382.5|8382.7|8381.5|119
1738127100000|2025-01-29 05:05:00|8383|8382.1|8383.6|8382.7|8384|8382.9|8383|8382|72
1738127400000|2025-01-29 05:10:00|8383.4|8382.5|8383.2|8382.3|8384|8382.8|8382.9|8381.9|163
1738127700000|2025-01-29 05:15:00|8383.1|8382.2|8383.1|8382.2|8383.6|8382.5|8383|8381.9|89
1738128000000|2025-01-29 05:20:00|8383|8382.1|8383.3|8382.4|8384.1|8382.9|8382.9|8381.8|152
1738128300000|2025-01-29 05:25:00|8383.5|8382|8382.8|8381.9|8383.7|8382.5|8382.7|8381.6|178
1738128600000|2025-01-29 05:30:00|8383.2|8381.7|8383|8382.1|8383.3|8382.1|8382.3|8381.2|150
1738128900000|2025-01-29 05:35:00|8383.1|8382.2|8382.7|8381.8|8383.4|8382.2|8382.5|8381.3|156
1738129200000|2025-01-29 05:40:00|8382.8|8381.9|8384|8383.1|8384.2|8383.1|8382.5|8381.3|122
1738129500000|2025-01-29 05:45:00|8384.3|8382.8|8384.2|8382.7|8384.6|8383.1|8384|8382.5|147
1738129800000|2025-01-29 05:50:00|8384.3|8382.8|8384.4|8382.9|8384.5|8383.2|8383.6|8382.1|187
1738130100000|2025-01-29 05:55:00|8384.3|8382.8|8384|8382.5|8384.6|8383.3|8383.5|8382.1|243
1738130400000|2025-01-29 06:00:00|8383.6|8382.1|8383|8381.5|8384|8382.5|8382.3|8380.8|459
1738130700000|2025-01-29 06:05:00|8382.9|8381.4|8382.4|8380.9|8383.6|8382.2|8382.3|8380.8|248
1738131000000|2025-01-29 06:10:00|8382.3|8380.8|8382.1|8380.6|8382.6|8381.1|8381.6|8380.1|171
1738131300000|2025-01-29 06:15:00|8381.9|8380.4|8382.2|8381.3|8382.8|8381.5|8381|8379.8|185
1738131600000|2025-01-29 06:20:00|8382.4|8380.9|8382.8|8381.3|8383.4|8382.1|8382.2|8380.8|117
1738131900000|2025-01-29 06:25:00|8382.9|8381.4|8382.5|8381|8383.5|8382.2|8382|8380.9|202
1738132200000|2025-01-29 06:30:00|8382.1|8381.2|8381.9|8381|8382.9|8381.7|8381.7|8380.6|197
1738132500000|2025-01-29 06:35:00|8381.8|8380.9|8382.3|8381.4|8382.9|8381.7|8381.6|8380.4|149
1738132800000|2025-01-29 06:40:00|8382.2|8381.3|8381.7|8380.2|8382.9|8381.6|8381.5|8380|158
1738133100000|2025-01-29 06:45:00|8381.8|8380.3|8381.7|8380.2|8382.2|8381|8381.3|8379.8|119
1738133400000|2025-01-29 06:50:00|8381.8|8380.3|8382.5|8381.6|8382.9|8381.7|8381.2|8380|158
1738133700000|2025-01-29 06:55:00|8382.4|8381.5|8379.2|8378.3|8383|8381.6|8379.2|8378.3|196
1738134000000|2025-01-29 07:00:00|8379.7|8378.2|8380.5|8379|8382.3|8381.1|8379|8377.6|260
1738134300000|2025-01-29 07:05:00|8380.4|8378.9|8376.6|8375.7|8380.4|8379.3|8376.5|8375.6|274
1738134600000|2025-01-29 07:10:00|8376.5|8375.6|8373.8|8372.3|8377.2|8376.3|8372.9|8372|308
1738134900000|2025-01-29 07:15:00|8373.6|8372.7|8372.8|8371.9|8376.5|8375.4|8372.6|8371.7|345
1738135200000|2025-01-29 07:20:00|8373.3|8372.4|8372.2|8371.3|8373.9|8372.7|8371.4|8370.3|330
1738135500000|2025-01-29 07:25:00|8372.7|8371.2|8369|8367.5|8373.3|8372.3|8367.6|8366.4|364
1738135800000|2025-01-29 07:30:00|8368.9|8367.4|8370.6|8369.1|8372.1|8370.9|8368.4|8367.2|347
1738136100000|2025-01-29 07:35:00|8370.7|8369.2|8369.5|8368.6|8370.8|8369.6|8368.7|8367.2|254
1738136400000|2025-01-29 07:40:00|8369.7|8368.2|8367|8366.1|8370|8368.7|8367|8366|206
1738136700000|2025-01-29 07:45:00|8367.3|8365.8|8365.6|8364.1|8367.6|8366.4|8365.3|8364.1|293
1738137000000|2025-01-29 07:50:00|8365.3|8364.4|8367.6|8366.7|8370.5|8369.4|8365.3|8364.3|276
1738137300000|2025-01-29 07:55:00|8367.7|8366.8|8367.7|8366.8|8369.2|8368.1|8366.9|8365.7|283
1738137600000|2025-01-29 08:00:00|8367.9|8367|8366|8365.1|8369.6|8368.3|8365.9|8364.8|388
1738137900000|2025-01-29 08:05:00|8366.1|8365.2|8370.9|8369.4|8371.2|8369.7|8364.5|8363.5|305
1738138200000|2025-01-29 08:10:00|8370.8|8369.3|8373.8|8372.3|8374.8|8373.3|8370.8|8369.3|264
1738138500000|2025-01-29 08:15:00|8373.9|8372.4|8374.8|8373.9|8375.5|8374.3|8372.9|8371.7|348
1738138800000|2025-01-29 08:20:00|8374.7|8373.8|8372.9|8372|8375.7|8374.8|8372.5|8371.3|301
1738139100000|2025-01-29 08:25:00|8372.8|8371.9|8376.3|8375.4|8376.8|8375.9|8372.8|8371.9|257
1738139400000|2025-01-29 08:30:00|8376.2|8375.3|8377.8|8376.9|8378.6|8377.7|8374.9|8374|269
1738139700000|2025-01-29 08:35:00|8377.7|8376.8|8380.4|8379.5|8381.8|8380.9|8377.6|8376.7|262
1738140000000|2025-01-29 08:40:00|8380.3|8379.4|8378.2|8377.3|8382.9|8381.9|8377|8376.1|292
1738140300000|2025-01-29 08:45:00|8378.4|8377.5|8380.2|8379.3|8380.5|8379.6|8378.4|8377.5|216
1738140600000|2025-01-29 08:50:00|8380|8379.1|8381.7|8380.8|8382.7|8381.8|8379.8|8378.9|257
1738140900000|2025-01-29 08:55:00|8381.8|8380.9|8381|8380.1|8382.9|8382|8380.3|8379.4|354
1738141200000|2025-01-29 09:00:00|8380.9|8380|8378.6|8377.7|8381.5|8380.6|8378.5|8377.6|353
1738141500000|2025-01-29 09:05:00|8378.8|8377.9|8376.4|8375.5|8378.9|8378|8376.2|8375.3|407
1738141800000|2025-01-29 09:10:00|8376.5|8375.6|8376.1|8375.2|8376.5|8375.6|8374.9|8374|263
1738142100000|2025-01-29 09:15:00|8376|8375.1|8376.4|8375.5|8377.2|8376.3|8375.8|8374.5|229
1738142400000|2025-01-29 09:20:00|8376.5|8375.6|8378.2|8377.3|8378.9|8377.9|8376.1|8375.2|243
1738142700000|2025-01-29 09:25:00|8378.3|8377.4|8377.8|8376.9|8378.7|8377.8|8377.1|8376.2|214
1738143000000|2025-01-29 09:30:00|8377.7|8376.8|8378.5|8377.6|8380.3|8379.4|8377.7|8376.5|216
1738143300000|2025-01-29 09:35:00|8378.4|8377.5|8377.5|8376.6|8379.1|8378.2|8377.3|8376.4|302
1738143600000|2025-01-29 09:40:00|8377.4|8376.5|8375.2|8374.3|8377.5|8376.6|8374.1|8373|265
1738143900000|2025-01-29 09:45:00|8375.3|8374.4|8373.7|8372.8|8375.7|8374.8|8372.3|8371.4|271
1738144200000|2025-01-29 09:50:00|8373.6|8372.7|8373.5|8372.6|8376.6|8375.3|8372.7|8371.8|300
1738144500000|2025-01-29 09:55:00|8373.4|8372.5|8376.8|8375.9|8378.6|8377.7|8373|8372.1|355
1738144800000|2025-01-29 10:00:00|8376.7|8375.8|8375.1|8374.2|8377.6|8376.7|8375|8373.9|312
1738145100000|2025-01-29 10:05:00|8375|8374.1|8374.6|8373.7|8375.7|8374.5|8373.2|8372.3|283
1738145400000|2025-01-29 10:10:00|8374.5|8373.6|8376.8|8375.9|8378.2|8377|8374.1|8373.2|316
1738145700000|2025-01-29 10:15:00|8376.7|8375.8|8375.2|8374.3|8377.2|8376.3|8373.2|8372.3|275
1738146000000|2025-01-29 10:20:00|8375.3|8374.4|8377.5|8376|8378.1|8376.9|8374.4|8373.5|261
1738146300000|2025-01-29 10:25:00|8377.6|8376.1|8378.2|8377.3|8379.1|8377.9|8377.4|8375.9|232
1738146600000|2025-01-29 10:30:00|8378.3|8377.4|8377.3|8376.4|8378.6|8377.5|8376.8|8375.7|300
1738146900000|2025-01-29 10:35:00|8377.2|8376.3|8379|8378.1|8379.1|8378.2|8376.2|8375.3|263
1738147200000|2025-01-29 10:40:00|8378.9|8378|8379.9|8379|8380.7|8379.8|8378.1|8377|262
1738147500000|2025-01-29 10:45:00|8379.8|8378.9|8378.8|8377.9|8379.8|8378.9|8377.5|8376.6|231
1738147800000|2025-01-29 10:50:00|8378.7|8377.8|8379.1|8378.2|8380.8|8379.9|8378.2|8377.3|272
1738148100000|2025-01-29 10:55:00|8379|8378.1|8380|8379.1|8380.6|8379.4|8377.4|8376.5|329
1738148400000|2025-01-29 11:00:00|8380.1|8379.2|8378.5|8377.6|8380.4|8379.2|8377.8|8376.9|247
1738148700000|2025-01-29 11:05:00|8378.4|8377.5|8379.5|8378.6|8380.1|8379.1|8378.3|8377.4|213
1738149000000|2025-01-29 11:10:00|8379.4|8378.5|8380|8379.1|8381.3|8380.4|8379.4|8378.5|227
1738149300000|2025-01-29 11:15:00|8379.9|8379|8376.3|8375.4|8379.9|8379|8376.2|8375|220
1738149600000|2025-01-29 11:20:00|8376.2|8375.3|8377.3|8376.4|8377.3|8376.4|8375|8373.9|199
1738149900000|2025-01-29 11:25:00|8377.1|8376.2|8377.6|8376.7|8378.2|8377.3|8377|8375.6|141
1738150200000|2025-01-29 11:30:00|8377.7|8376.8|8376.7|8375.8|8378.8|8377.9|8376.7|8375.5|223
1738150500000|2025-01-29 11:35:00|8376.8|8375.9|8375.6|8374.1|8378.2|8377.1|8375.1|8374|298
1738150800000|2025-01-29 11:40:00|8375.3|8374.4|8376.8|8375.3|8376.8|8375.6|8374.2|8373.2|265
1738151100000|2025-01-29 11:45:00|8376.7|8375.2|8375.2|8374.3|8376.7|8375.3|8373.9|8373|276
1738151400000|2025-01-29 11:50:00|8375.3|8374.4|8375.2|8374.3|8377.1|8376|8374.8|8373.9|254
1738151700000|2025-01-29 11:55:00|8375.6|8374.1|8376.1|8374.6|8377.3|8376.4|8375.6|8374.1|172
1738152000000|2025-01-29 12:00:00|8376|8374.5|8376|8375.1|8377.6|8376.7|8375.4|8374.5|257
1738152300000|2025-01-29 12:05:00|8376.2|8375.3|8377.4|8376.5|8377.5|8376.6|8375.1|8374.1|256
1738152600000|2025-01-29 12:10:00|8377.3|8376.4|8375.2|8374.3|8378.2|8377.3|8375|8374|287
1738152900000|2025-01-29 12:15:00|8375|8374.1|8376.3|8375.4|8377.6|8376.7|8375|8374.1|391
1738153200000|2025-01-29 12:20:00|8376.2|8375.3|8375.9|8375|8377|8376.1|8375.7|8374.8|306
1738153500000|2025-01-29 12:25:00|8376|8375.1|8374.2|8373.3|8377.2|8376.3|8374.2|8373.3|310
1738153800000|2025-01-29 12:30:00|8374.1|8373.2|8377.2|8376.3|8378|8377.1|8373.9|8373|289
1738154100000|2025-01-29 12:35:00|8377.3|8376.4|8376.4|8375.5|8377.4|8376.5|8376.2|8375.3|227
1738154400000|2025-01-29 12:40:00|8376.3|8375.4|8374.4|8373.5|8376.8|8375.9|8374.4|8373.5|247
1738154700000|2025-01-29 12:45:00|8374.3|8373.4|8372.7|8371.8|8374.5|8373.5|8372.7|8371.8|257
1738155000000|2025-01-29 12:50:00|8372.6|8371.7|8375.1|8374.2|8375.2|8374.3|8372.2|8371.3|324
1738155300000|2025-01-29 12:55:00|8375.2|8374.3|8373.8|8372.9|8375.9|8375|8372.5|8371.3|336
1738155600000|2025-01-29 13:00:00|8373.9|8373|8373.7|8372.8|8374.3|8373.4|8372.7|8371.8|334
1738155900000|2025-01-29 13:05:00|8373.6|8372.7|8372.9|8372|8374.2|8373.3|8372.2|8371|298
1738156200000|2025-01-29 13:10:00|8372.8|8371.9|8372.6|8371.7|8373.5|8372.6|8370.1|8369.2|438
1738156500000|2025-01-29 13:15:00|8372.7|8371.8|8376.4|8375.5|8377.6|8376.2|8372.7|8371.8|462
1738156800000|2025-01-29 13:20:00|8376.5|8375.6|8377.4|8375.9|8377.4|8376.1|8373.1|8371.9|488
1738157100000|2025-01-29 13:25:00|8377.1|8376.2|8377.5|8376.6|8378.6|8377.3|8376.1|8375.1|480
1738157400000|2025-01-29 13:30:00|8377.4|8376.5|8379.2|8378.3|8379.4|8378.5|8376.8|8375.6|450
1738157700000|2025-01-29 13:35:00|8378.9|8378|8378.4|8377.5|8381|8380.1|8378.1|8377.2|452
1738158000000|2025-01-29 13:40:00|8378.3|8377.4|8379|8378.1|8379.4|8378.5|8378|8377.1|237
1738158300000|2025-01-29 13:45:00|8378.9|8378|8376.8|8375.9|8379.9|8379|8376.2|8375.3|361
1738158600000|2025-01-29 13:50:00|8376.9|8376|8378.8|8377.9|8379.1|8378.2|8376.4|8375.5|443
1738158900000|2025-01-29 13:55:00|8378.9|8378|8379.1|8378.2|8380.7|8379.5|8378.1|8377.2|330
1738159200000|2025-01-29 14:00:00|8379.2|8378.3|8380|8379.1|8380.9|8380|8378.4|8377.4|383
1738159500000|2025-01-29 14:05:00|8379.9|8379|8380.6|8379.7|8381.1|8380.2|8379.4|8378.5|371
1738159800000|2025-01-29 14:10:00|8380.7|8379.8|8380.4|8379.5|8381.2|8380.3|8379.5|8378.6|283
1738160100000|2025-01-29 14:15:00|8380.3|8379.4|8379.5|8378.6|8381.2|8380.2|8378.2|8377.3|302
1738160400000|2025-01-29 14:20:00|8379.4|8378.5|8378.4|8377.5|8380.1|8379.2|8378|8377.1|346
1738160700000|2025-01-29 14:25:00|8378.6|8377.7|8378|8377.1|8379.5|8378.5|8376.9|8376|292
1738161000000|2025-01-29 14:30:00|8377.9|8377|8380.4|8378.9|8381.4|8380.3|8377.9|8377|361
1738161300000|2025-01-29 14:35:00|8380.1|8379.2|8381.2|8380.3|8382.2|8380.9|8379.7|8378.5|457
1738161600000|2025-01-29 14:40:00|8381.1|8380.2|8381|8380.1|8381.6|8380.7|8379.9|8379|294
1738161900000|2025-01-29 14:45:00|8380.9|8380|8380.7|8379.8|8383.3|8382.4|8380.2|8379.3|488
1738162200000|2025-01-29 14:50:00|8380.8|8379.9|8380.7|8379.8|8381.4|8380.5|8379.8|8378.9|428
1738162500000|2025-01-29 14:55:00|8380.5|8379.6|8383.6|8382.7|8383.8|8382.9|8380.5|8379.6|328
1738162800000|2025-01-29 15:00:00|8383.5|8382.6|8383.4|8382.5|8384.9|8384|8381.5|8380.6|411
1738163100000|2025-01-29 15:05:00|8383.5|8382.6|8382.3|8381.4|8384.1|8382.9|8381.5|8380.6|330
1738163400000|2025-01-29 15:10:00|8382.4|8381.5|8381.1|8380.2|8382.9|8381.8|8380.8|8379.9|418
1738163700000|2025-01-29 15:15:00|8381.2|8380.3|8378.7|8377.8|8381.2|8380.3|8378.3|8377.4|407
1738164000000|2025-01-29 15:20:00|8378.8|8377.9|8381.6|8380.7|8382.6|8381.7|8378.5|8377.6|403
1738164300000|2025-01-29 15:25:00|8381.5|8380.6|8383.9|8383|8384.6|8383.7|8381.4|8380.5|422
1738164600000|2025-01-29 15:30:00|8384|8383.1|8382.9|8382|8385.4|8384.5|8382.6|8381.7|403
1738164900000|2025-01-29 15:35:00|8382.8|8381.9|8382.4|8381.5|8383.4|8382.5|8381|8380.1|332
1738165200000|2025-01-29 15:40:00|8382.5|8381.6|8381.8|8380.9|8382.9|8382|8379.6|8378.7|473
1738165500000|2025-01-29 15:45:00|8381.7|8380.8|8378.4|8377.5|8381.9|8380.9|8378.2|8377.3|512
1738165800000|2025-01-29 15:50:00|8378.3|8377.4|8378.5|8377.6|8378.8|8377.9|8376.8|8375.7|452
1738166100000|2025-01-29 15:55:00|8378.4|8377.5|8380.4|8379.5|8381.1|8380.2|8377.5|8376.6|697
1738166400000|2025-01-29 16:00:00|8380.3|8379.4|8379.6|8378.7|8380.6|8379.7|8377.4|8376.5|551
1738166700000|2025-01-29 16:05:00|8379.5|8378.6|8380.5|8379.6|8381.5|8380.6|8379|8378.1|465
1738167000000|2025-01-29 16:10:00|8380.3|8379.4|8381|8380.1|8381.5|8380.6|8380|8379.1|306
1738167300000|2025-01-29 16:15:00|8381.1|8380.2|8379.2|8378.3|8382.9|8382|8379.2|8378.3|335
1738167600000|2025-01-29 16:20:00|8379.6|8378.7|8378.2|8377.3|8380.4|8379.5|8378.1|8376.9|342
1738167900000|2025-01-29 16:25:00|8378.1|8377.2|8380.2|8379.3|8380.6|8379.6|8378|8377.1|226
1738168200000|2025-01-29 16:30:00|8380.3|8379.4|8376.8|8375.9|8380.3|8379.4|8376.4|8375.4|310
1738168500000|2025-01-29 16:35:00|8376.6|8375.7|8377.5|8376.6|8378|8377|8375.9|8374.7|275
1738168800000|2025-01-29 16:40:00|8377.3|8376.4|8378|8377.1|8378.3|8377.4|8377|8376.1|201
1738169100000|2025-01-29 16:45:00|8377.9|8377|8378.4|8377.5|8380|8379.1|8377.8|8376.9|276
1738169400000|2025-01-29 16:50:00|8378.2|8377.3|8378.5|8377.6|8378.8|8377.9|8377.6|8376.6|242
1738169700000|2025-01-29 16:55:00|8378.4|8377.5|8379|8378.1|8380|8379.1|8378.2|8377.3|250
1738170000000|2025-01-29 17:00:00|8379.1|8378.2|8378.5|8377.6|8379.9|8378.7|8377.4|8376.5|540
1738170300000|2025-01-29 17:05:00|8378.4|8377.5|8378.1|8376.6|8379.2|8378.2|8377.2|8375.8|274
1738170600000|2025-01-29 17:10:00|8378|8376.5|8378|8376.5|8378.7|8377.8|8376.6|8375.7|312
1738170900000|2025-01-29 17:15:00|8378.1|8376.6|8377|8375.5|8378.6|8377.6|8376|8375.1|294
1738171200000|2025-01-29 17:20:00|8377.1|8375.6|8377.1|8376.2|8377.7|8376.8|8376.6|8375.5|226
1738171500000|2025-01-29 17:25:00|8377.2|8376.3|8378|8377.1|8378.3|8377.4|8376.7|8375.8|308
1738171800000|2025-01-29 17:30:00|8377.9|8377|8375.7|8374.8|8378.3|8377.3|8375.6|8374.7|323
1738172100000|2025-01-29 17:35:00|8375.6|8374.7|8376.5|8375.6|8377.2|8376.1|8375.6|8374.6|191
1738172400000|2025-01-29 17:40:00|8376.6|8375.7|8375.4|8374.5|8377.2|8376.1|8375.3|8374.4|161
1738172700000|2025-01-29 17:45:00|8375.3|8374.4|8375.5|8374.6|8376.1|8375.2|8375.2|8374.2|176
1738173000000|2025-01-29 17:50:00|8375.4|8374.5|8375.1|8374.2|8376|8374.9|8375|8374.1|151
1738173300000|2025-01-29 17:55:00|8375|8374.1|8376.2|8375.3|8376.4|8375.5|8374.9|8374|155
1738173600000|2025-01-29 18:00:00|8376.1|8375.2|8376.7|8375.8|8377.7|8376.7|8376.1|8374.8|439
1738173900000|2025-01-29 18:05:00|8376.6|8375.7|8376.5|8375.6|8377.1|8376.2|8375.6|8374.7|246
1738174200000|2025-01-29 18:10:00|8376.6|8375.7|8377.7|8376.8|8378.2|8377.3|8376.4|8375.5|179
1738174500000|2025-01-29 18:15:00|8377.8|8376.9|8377.5|8376.6|8378.4|8377.5|8377.2|8376.3|114
1738174800000|2025-01-29 18:20:00|8377.3|8376.4|8374.9|8374|8378|8377.1|8374.8|8373.7|142
1738175100000|2025-01-29 18:25:00|8374.8|8373.9|8374.8|8373.9|8375|8374|8374.3|8373.3|153
1738175400000|2025-01-29 18:30:00|8374.7|8373.8|8374.4|8373.5|8375|8374.1|8373.2|8372.1|148
1738175700000|2025-01-29 18:35:00|8374.3|8373.4|8373.3|8372.4|8374.8|8373.9|8373.3|8372.4|106
1738176000000|2025-01-29 18:40:00|8373.6|8372.1|8373.7|8372.8|8374.1|8373.2|8373.2|8372.1|118
1738176300000|2025-01-29 18:45:00|8373.8|8372.9|8371.2|8370.3|8374.4|8373.5|8370.9|8370|235
1738176600000|2025-01-29 18:50:00|8371.1|8370.2|8370.6|8369.7|8371.7|8370.8|8370|8369.1|225
1738176900000|2025-01-29 18:55:00|8370.5|8369.6|8376.1|8365.9|8376.1|8370.9|8369.7|8365.9|229
1738177200000|2025-01-29 19:00:00|8377.1|8366.1|8369.6|8368.1|8380.1|8370.4|8365.1|8363.6|796
1738177500000|2025-01-29 19:05:00|8369.8|8368.3|8369|8367.5|8369.8|8368.3|8365.4|8364.1|750
1738177800000|2025-01-29 19:10:00|8368.9|8367.4|8371.1|8369.6|8371.8|8370.3|8368.9|8367.4|582
1738178100000|2025-01-29 19:15:00|8371.2|8369.7|8370|8368.5|8371.2|8369.7|8369|8367.8|465
1738178400000|2025-01-29 19:20:00|8370.1|8368.6|8369.7|8368.2|8370.8|8369.3|8368.4|8367.2|461
1738178700000|2025-01-29 19:25:00|8369.5|8368|8369.7|8368.2|8370.4|8368.9|8368.8|8367.3|497
1738179000000|2025-01-29 19:30:00|8369.8|8368.3|8370.4|8368.9|8370.8|8369.6|8369.1|8367.8|762
1738179300000|2025-01-29 19:35:00|8370.3|8368.8|8372.6|8371.1|8372.8|8371.7|8369.2|8368.2|1044
1738179600000|2025-01-29 19:40:00|8372.5|8371|8371.5|8370|8373.9|8372.7|8368.8|8367.5|1086
1738179900000|2025-01-29 19:45:00|8371.6|8370.1|8371|8369.5|8373.1|8372|8370.5|8369.1|722
1738180200000|2025-01-29 19:50:00|8370.9|8369.4|8372.1|8370.6|8372.6|8371.3|8370.3|8368.8|661
1738180500000|2025-01-29 19:55:00|8372.2|8370.7|8370.6|8369.7|8374.8|8373.5|8370.1|8369.2|666
1738180800000|2025-01-29 20:00:00|8370.5|8369.6|8371.8|8370.9|8373|8371.8|8370.5|8369.4|621
1738181100000|2025-01-29 20:05:00|8371.7|8370.8|8371.6|8370.1|8372.2|8371|8370.6|8369.5|524
1738181400000|2025-01-29 20:10:00|8371.4|8369.9|8371.4|8369.9|8372.8|8371.6|8370.6|8369.1|582
1738181700000|2025-01-29 20:15:00|8371.3|8369.8|8371.2|8369.7|8372.5|8371.2|8370.5|8369.3|543
1738182000000|2025-01-29 20:20:00|8371.1|8369.6|8370.6|8369.1|8372|8370.7|8370.2|8368.7|283
1738182300000|2025-01-29 20:25:00|8370.7|8369.2|8370|8368.5|8370.8|8369.5|8369.3|8368.2|265
1738182600000|2025-01-29 20:30:00|8370.1|8368.6|8368.4|8367.5|8370.1|8369|8368.4|8367.2|266
1738182900000|2025-01-29 20:35:00|8368.5|8367.6|8369.1|8368.2|8369.4|8368.5|8368.4|8367.4|274
1738183200000|2025-01-29 20:40:00|8369.2|8368.3|8369|8368.1|8369.5|8368.6|8368.6|8367.7|276
1738183500000|2025-01-29 20:45:00|8368.9|8368|8368.1|8367.2|8369.2|8368.3|8367.3|8366.4|283
1738183800000|2025-01-29 20:50:00|8368.2|8367.3|8369.6|8368.7|8369.7|8368.8|8367.1|8366.2|260
1738184100000|2025-01-29 20:55:00|8369.5|8368.6|8369.6|8368.7|8370.7|8369.8|8369.1|8368.2|397
1738184400000|2025-01-29 21:00:00|8369.7|8368.8|8369.6|8368.7|8370.2|8369.1|8368.8|8367.9|341
1738184700000|2025-01-29 21:05:00|8369.5|8368.6|8369.4|8367.9|8369.9|8369|8369|8367.8|461
1738185000000|2025-01-29 21:10:00|8369.1|8368.2|8370.1|8369.2|8370.6|8369.5|8368.8|8367.9|285
1738185300000|2025-01-29 21:15:00|8370.2|8369.3|8370.1|8369.2|8371.1|8370.2|8370.1|8368.7|264
1738185600000|2025-01-29 21:20:00|8370|8369.1|8369.9|8369|8370.9|8370|8369.8|8368.5|256
1738185900000|2025-01-29 21:25:00|8370|8369.1|8369.9|8369|8370.6|8369.5|8369.4|8367.9|100
1738186200000|2025-01-29 21:30:00|8370|8369.1|8369.6|8368.7|8370.6|8369.4|8369|8368.1|316
1738186500000|2025-01-29 21:35:00|8369.7|8368.8|8370.4|8368.9|8370.7|8369.4|8369.6|8368.6|290
1738186800000|2025-01-29 21:40:00|8370.5|8369|8370.5|8369|8371.1|8369.9|8370|8368.8|434
1738187100000|2025-01-29 21:45:00|8370.4|8368.9|8370.1|8368.6|8370.8|8369.3|8369.4|8368.1|317
1738187400000|2025-01-29 21:50:00|8370|8368.5|8371|8369.5|8371.3|8369.8|8369.9|8368.4|191
1738187700000|2025-01-29 21:55:00|8371.4|8369|8371.2|8368.8|8371.5|8369.1|8369.7|8367.3|252
1738188000000|2025-01-29 22:00:00|8371.5|8366.5|8377.1|8370.4|8377.4|8370.4|8371.1|8366.5|10
1738188300000|2025-01-29 22:05:00|8376.8|8369.7|8375.2|8367.9|8377.4|8370.3|8373.6|8367.3|101
1738188600000|2025-01-29 22:10:00|8376.9|8367.8|8374.7|8367.8|8377.5|8372.7|8372.7|8366.5|154
1738188900000|2025-01-29 22:15:00|8374|8367.5|8373.3|8366.8|8375.9|8368.8|8372.9|8365.4|169
1738189200000|2025-01-29 22:20:00|8373.4|8367.9|8375.7|8367.6|8377.1|8369.3|8373.4|8365.5|54
1738189500000|2025-01-29 22:25:00|8375.8|8368|8375.7|8368.9|8376.5|8369.3|8375|8366.9|75
1738189800000|2025-01-29 22:30:00|8376.8|8369.6|8374.1|8369.2|8377.1|8370.1|8373.5|8366.4|134
1738190100000|2025-01-29 22:35:00|8373.6|8368.5|8371.1|8366.5|8376.5|8369|8370.8|8366.1|108
1738190400000|2025-01-29 22:40:00|8371.4|8366.3|8370.9|8366.7|8372.9|8369.8|8370.1|8365.7|149
1738190700000|2025-01-29 22:45:00|8371|8366.8|8373.4|8369.6|8376.4|8369.6|8370.1|8366.3|238
1738191000000|2025-01-29 22:50:00|8373.3|8369.5|8373.8|8369.7|8375.1|8370.1|8373.1|8369.4|66
1738191300000|2025-01-29 22:55:00|8373.9|8369.6|8373.1|8369|8376|8370|8373|8369|46
1738191600000|2025-01-29 23:00:00|8374.1|8368.9|8371.7|8369.3|8374.6|8370|8371.3|8367.5|87
1738191900000|2025-01-29 23:05:00|8371.3|8369.8|8370.2|8368.7|8371.5|8370|8370.1|8368.6|58
1738192200000|2025-01-29 23:10:00|8370.1|8368.6|8369.5|8368|8370.8|8369.3|8369.4|8367.9|102
1738192500000|2025-01-29 23:15:00|8369.4|8367.9|8370.5|8369|8370.6|8369.4|8369.4|8367.9|103
1738192800000|2025-01-29 23:20:00|8370.2|8369.3|8370.4|8368.9|8370.6|8369.4|8369.8|8368.5|86
1738193100000|2025-01-29 23:25:00|8370.3|8368.8|8370.4|8368.9|8370.5|8369.4|8370|8368.6|27
1738193400000|2025-01-29 23:30:00|8370.5|8369|8371.4|8369.9|8371.7|8370.4|8370.3|8368.8|63
1738193700000|2025-01-29 23:35:00|8371.5|8370|8371.3|8369.8|8371.6|8370.1|8370.6|8369.1|103
1738194000000|2025-01-29 23:40:00|8371.4|8369.9|8370.3|8368.8|8371.4|8369.9|8370.3|8368.8|108
1738194300000|2025-01-29 23:45:00|8370.2|8368.7|8370.4|8368.9|8370.7|8369.2|8369.7|8368.2|127
1738194600000|2025-01-29 23:50:00|8370.3|8368.8|8370.8|8369.3|8371.1|8369.6|8370.1|8368.6|97
1738194900000|2025-01-29 23:55:00|8370.7|8369.2|8370.7|8369.2|8371.2|8369.7|8370.5|8369|97
1738195200000|2025-01-30 00:00:00|8370.8|8369.3|8371.2|8369.7|8371.4|8369.9|8370.6|8369.1|91
1738195500000|2025-01-30 00:05:00|8371.3|8369.8|8371.1|8369.6|8371.4|8369.9|8370.6|8369.1|149
1738195800000|2025-01-30 00:10:00|8371|8369.5|8370.5|8369|8371.5|8370|8370.2|8368.8|115
1738196100000|2025-01-30 00:15:00|8370.4|8368.9|8370.3|8368.8|8370.7|8369.2|8370.1|8368.6|113
1738196400000|2025-01-30 00:20:00|8370.1|8368.6|8371.4|8369.9|8371.5|8370|8370.1|8368.6|120
1738196700000|2025-01-30 00:25:00|8371.5|8370|8371.4|8369.9|8371.8|8370.3|8371.2|8369.7|67
1738197000000|2025-01-30 00:30:00|8371.5|8370|8371.4|8369.9|8371.7|8370.2|8371|8369.5|87
1738197300000|2025-01-30 00:35:00|8371.2|8369.7|8371.5|8370|8371.9|8370.4|8371.1|8369.6|76
1738197600000|2025-01-30 00:40:00|8371.4|8369.9|8372|8370.5|8372|8370.5|8371.4|8369.9|59
1738197900000|2025-01-30 00:45:00|8371.8|8370.3|8371.5|8370|8372|8370.5|8371.3|8369.8|38
1738198200000|2025-01-30 00:50:00|8371.7|8370.2|8373.7|8372.8|8374.4|8372.9|8371.5|8370|142
1738198500000|2025-01-30 00:55:00|8374|8372.5|8372.2|8370.7|8374|8372.5|8371.9|8370.4|116
1738198800000|2025-01-30 01:00:00|8372.1|8370.6|8371.5|8370|8373|8371.5|8371.1|8369.6|176
1738199100000|2025-01-30 01:05:00|8371.6|8370.1|8371.9|8370.4|8372.4|8371.1|8371.2|8369.7|154
1738199400000|2025-01-30 01:10:00|8371.8|8370.3|8371.5|8370|8372.4|8370.9|8371.5|8370|234
1738199700000|2025-01-30 01:15:00|8371.4|8369.9|8372.1|8370.6|8372.6|8371.1|8371|8369.5|297
1738200000000|2025-01-30 01:20:00|8372.2|8370.7|8373|8371.5|8373.1|8371.6|8371.9|8370.4|230
1738200300000|2025-01-30 01:25:00|8372.9|8371.4|8372.7|8371.2|8373|8371.8|8372.5|8371|124
1738200600000|2025-01-30 01:30:00|8372.8|8371.3|8371.9|8370.4|8372.8|8371.6|8371.5|8370|113
1738200900000|2025-01-30 01:35:00|8371.8|8370.3|8371.4|8369.9|8372|8370.5|8370.9|8369.6|149
1738201200000|2025-01-30 01:40:00|8371.3|8369.8|8370.8|8369.3|8371.5|8370|8370.6|8369.3|143
1738201500000|2025-01-30 01:45:00|8370.9|8369.4|8370.9|8369.4|8371.1|8369.8|8370.1|8368.9|105
1738201800000|2025-01-30 01:50:00|8370.8|8369.3|8370.7|8369.2|8371|8369.8|8370.2|8368.9|210
1738202100000|2025-01-30 01:55:00|8370.6|8369.1|8370.5|8369|8370.9|8369.4|8370.2|8369|146
1738202400000|2025-01-30 02:00:00|8370.6|8369.1|8370.4|8368.9|8371|8369.6|8370.1|8368.6|234
1738202700000|2025-01-30 02:05:00|8370.2|8368.7|8370.7|8369.2|8371.2|8369.8|8370.1|8368.6|172
1738203000000|2025-01-30 02:10:00|8370.8|8369.3|8371.4|8369.9|8371.6|8370.1|8370.5|8369|180
1738203300000|2025-01-30 02:15:00|8371.5|8370|8372.6|8371.1|8372.6|8371.1|8371.3|8369.8|220
1738203600000|2025-01-30 02:20:00|8372.5|8371|8372.1|8370.6|8372.6|8371.2|8371.5|8370.1|182
1738203900000|2025-01-30 02:25:00|8372.2|8370.7|8372|8370.5|8372.3|8371|8371.4|8369.9|198
1738204200000|2025-01-30 02:30:00|8371.9|8370.4|8372|8370.5|8372.3|8371|8371.6|8370.2|224
1738204500000|2025-01-30 02:35:00|8372.1|8370.6|8372.5|8371|8373|8371.5|8372|8370.5|156
1738204800000|2025-01-30 02:40:00|8372.4|8370.9|8373|8371.5|8373.5|8372.1|8372|8370.5|167
1738205100000|2025-01-30 02:45:00|8372.9|8371.4|8373.2|8371.7|8373.5|8372|8372.7|8371.2|182
1738205400000|2025-01-30 02:50:00|8373.4|8371.9|8374|8372.5|8374.2|8372.7|8373.1|8371.6|127
1738205700000|2025-01-30 02:55:00|8374.1|8372.6|8373.2|8372.3|8374.1|8372.6|8373|8371.6|152
1738206000000|2025-01-30 03:00:00|8373.4|8371.9|8372.9|8371.4|8373.6|8372.1|8372.4|8371.1|187
1738206300000|2025-01-30 03:05:00|8372.8|8371.3|8372.9|8371.4|8373.4|8371.9|8372.4|8371|202
1738206600000|2025-01-30 03:10:00|8372.7|8371.2|8372.7|8371.2|8373.3|8372.1|8372.6|8371.1|186
1738206900000|2025-01-30 03:15:00|8372.8|8371.3|8373|8371.5|8373.3|8371.8|8372|8370.5|174
1738207200000|2025-01-30 03:20:00|8372.9|8371.4|8372.2|8370.7|8373|8371.5|8372.2|8370.7|96
1738207500000|2025-01-30 03:25:00|8372.3|8370.8|8373.3|8371.8|8373.3|8371.9|8372|8370.6|140
1738207800000|2025-01-30 03:30:00|8373.5|8372|8373.2|8371.7|8374.1|8372.6|8372.8|8371.7|121
1738208100000|2025-01-30 03:35:00|8373.3|8371.8|8373.5|8372|8373.9|8372.4|8373|8371.5|164
1738208400000|2025-01-30 03:40:00|8373.6|8372.1|8373.5|8372|8374|8372.6|8373.4|8371.9|122
1738208700000|2025-01-30 03:45:00|8373.3|8372.4|8373.5|8372|8374.1|8372.6|8373.1|8371.8|155
1738209000000|2025-01-30 03:50:00|8373.6|8372.1|8373.3|8371.8|8373.6|8372.2|8372.9|8371.4|126
1738209300000|2025-01-30 03:55:00|8373.4|8371.9|8373|8372.1|8374.6|8373.4|8372.7|8371.4|156
1738209600000|2025-01-30 04:00:00|8373.3|8372.4|8373.5|8372|8373.7|8372.5|8372.7|8371.6|127
1738209900000|2025-01-30 04:05:00|8373.6|8372.1|8373.3|8372.4|8373.7|8372.6|8372.8|8371.7|149
1738210200000|2025-01-30 04:10:00|8373.2|8372.3|8373.9|8372.4|8373.9|8372.7|8373|8371.8|88
1738210500000|2025-01-30 04:15:00|8373.6|8372.7|8373.4|8372.5|8374.2|8372.9|8373.1|8371.9|98
1738210800000|2025-01-30 04:20:00|8373.5|8372.6|8373.1|8371.6|8374.1|8372.8|8372.7|8371.5|150
1738211100000|2025-01-30 04:25:00|8373.2|8371.7|8373.3|8371.8|8373.4|8372.3|8372.5|8371.3|147
1738211400000|2025-01-30 04:30:00|8373.2|8371.7|8372.7|8371.8|8373.7|8372.2|8372.3|8371|137
1738211700000|2025-01-30 04:35:00|8372.6|8371.7|8372.8|8371.3|8373.3|8372|8372.3|8371.2|119
1738212000000|2025-01-30 04:40:00|8372.7|8371.8|8372.7|8371.8|8373.3|8372|8372.2|8371|131
1738212300000|2025-01-30 04:45:00|8372.8|8371.9|8372.6|8371.1|8373.2|8372|8371.9|8370.9|143
1738212600000|2025-01-30 04:50:00|8372.3|8371.4|8372.3|8371.4|8373.1|8372|8372|8370.9|114
1738212900000|2025-01-30 04:55:00|8372.6|8371.1|8372.5|8371|8372.7|8371.5|8372|8370.8|152
1738213200000|2025-01-30 05:00:00|8372.1|8371.2|8373|8372.1|8373.5|8372.4|8371.7|8370.8|154
1738213500000|2025-01-30 05:05:00|8373.1|8372.2|8373.9|8372.4|8374.1|8372.9|8372.8|8371.7|132
1738213800000|2025-01-30 05:10:00|8374|8372.5|8373.3|8371.8|8374.2|8373|8373.1|8371.8|102
1738214100000|2025-01-30 05:15:00|8373.4|8371.9|8373.1|8371.6|8373.6|8372.6|8372.7|8371.4|69
1738214400000|2025-01-30 05:20:00|8372.7|8371.8|8373.4|8371.9|8373.5|8372.2|8372.3|8370.9|102
1738214700000|2025-01-30 05:25:00|8373.5|8372|8373.6|8372.1|8373.8|8372.6|8373.1|8371.8|104
1738215000000|2025-01-30 05:30:00|8373.7|8372.2|8374.1|8372.6|8374.3|8372.9|8373.3|8372|100
1738215300000|2025-01-30 05:35:00|8374|8372.5|8373.7|8372.2|8374.1|8372.6|8373.2|8372|111
1738215600000|2025-01-30 05:40:00|8373.6|8372.1|8373|8371.5|8373.6|8372.1|8372.7|8371.2|177
1738215900000|2025-01-30 05:45:00|8372.9|8371.4|8371.8|8370.3|8372.9|8371.5|8371.5|8370.1|115
1738216200000|2025-01-30 05:50:00|8371.7|8370.2|8371.8|8370.3|8372.5|8371.2|8371.3|8370.1|141
1738216500000|2025-01-30 05:55:00|8371.4|8370.5|8373|8371.5|8373|8371.6|8371.4|8370.2|85
1738216800000|2025-01-30 06:00:00|8372.9|8371.4|8374.2|8372.7|8374.2|8372.9|8372.9|8371.4|116
1738217100000|2025-01-30 06:05:00|8374.3|8372.8|8375.2|8373.7|8375.7|8374.4|8373.9|8372.6|92
1738217400000|2025-01-30 06:10:00|8375.5|8374|8375.8|8374.3|8376.5|8375.2|8374.7|8373.3|178
1738217700000|2025-01-30 06:15:00|8375.9|8374.4|8376.6|8375.1|8376.8|8375.5|8375.2|8374|183
1738218000000|2025-01-30 06:20:00|8376.5|8375|8376.2|8374.7|8377.2|8376|8375.7|8374.3|182
1738218300000|2025-01-30 06:25:00|8375.9|8375|8374.2|8372.7|8376.2|8375|8374|8372.5|190
1738218600000|2025-01-30 06:30:00|8374.1|8372.6|8373.1|8371.6|8374.2|8372.7|8372.1|8370.9|149
1738218900000|2025-01-30 06:35:00|8373|8371.5|8373.3|8371.8|8373.5|8372.4|8372.4|8371.2|146
1738219200000|2025-01-30 06:40:00|8373.2|8371.7|8373.6|8372.1|8374.5|8373.2|8373.2|8371.7|140
1738219500000|2025-01-30 06:45:00|8373.8|8372.3|8373|8371.5|8373.9|8372.5|8371.8|8370.6|153
1738219800000|2025-01-30 06:50:00|8373.1|8371.6|8372.4|8370.9|8373.2|8372|8371.6|8370.4|126
1738220100000|2025-01-30 06:55:00|8372.3|8370.8|8371.8|8370.3|8372.9|8371.6|8371.4|8369.9|132
1738220400000|2025-01-30 07:00:00|8371.4|8370.5|8372.4|8371.5|8373.2|8372|8371.4|8370|199
1738220700000|2025-01-30 07:05:00|8372.7|8371.2|8373.2|8372.3|8374.3|8373.2|8372.3|8371.2|255
1738221000000|2025-01-30 07:10:00|8373.5|8372|8372|8371.1|8373.8|8372.7|8372|8370.8|190
1738221300000|2025-01-30 07:15:00|8371.9|8371|8374.7|8373.2|8375.3|8374.1|8371.7|8370.7|151
1738221600000|2025-01-30 07:20:00|8374.6|8373.1|8373.6|8372.1|8374.7|8373.5|8371.8|8370.6|188
1738221900000|2025-01-30 07:25:00|8373.5|8372|8373.6|8372.1|8374.2|8372.7|8373.1|8371.6|257
1738222200000|2025-01-30 07:30:00|8373.5|8372|8373.6|8372.1|8374.1|8373|8373|8371.5|331
1738222500000|2025-01-30 07:35:00|8373.7|8372.2|8374.5|8373|8375.5|8374.2|8373.4|8371.9|199
1738222800000|2025-01-30 07:40:00|8374.4|8372.9|8373.7|8372.2|8375.1|8373.7|8373.3|8371.8|177
1738223100000|2025-01-30 07:45:00|8373.6|8372.1|8373.2|8371.7|8374.2|8372.7|8372.8|8371.3|148
1738223400000|2025-01-30 07:50:00|8373.3|8371.8|8373.3|8371.8|8374.5|8373.4|8372.8|8371.5|182
1738223700000|2025-01-30 07:55:00|8373.1|8371.6|8372.1|8370.6|8373.2|8372|8370.6|8369.3|271
1738224000000|2025-01-30 08:00:00|8373.6|8372.1|8369.6|8368.7|8374.4|8372.9|8368.1|8366.9|482
1738224300000|2025-01-30 08:05:00|8369.7|8368.8|8363.9|8363|8369.8|8368.8|8363.9|8362.7|341
1738224600000|2025-01-30 08:10:00|8364.2|8363.3|8366.4|8364.9|8367.2|8366|8364.2|8363.3|238
1738224900000|2025-01-30 08:15:00|8366.2|8364.7|8368.9|8368|8369.7|8368.5|8365.1|8363.9|256
1738225200000|2025-01-30 08:20:00|8368.8|8367.9|8371.3|8370.4|8372.1|8370.9|8368.4|8367.5|282
1738225500000|2025-01-30 08:25:00|8371.4|8370.5|8373.4|8372.5|8374.1|8373|8371.1|8370.2|233
1738225800000|2025-01-30 08:30:00|8373.3|8372.4|8373.3|8372.4|8374.1|8373|8371.6|8370.7|256
1738226100000|2025-01-30 08:35:00|8373.6|8372.1|8370.2|8369.3|8373.8|8372.6|8370.1|8369.2|202
1738226400000|2025-01-30 08:40:00|8370.3|8369.4|8369.8|8368.3|8370.6|8369.7|8369.1|8368.2|252
1738226700000|2025-01-30 08:45:00|8369.5|8368.6|8366.7|8365.8|8369.7|8368.6|8366.1|8365.2|213
1738227000000|2025-01-30 08:50:00|8366.8|8365.9|8367.2|8366.3|8367.8|8366.8|8365.8|8364.9|234
1738227300000|2025-01-30 08:55:00|8367.4|8366.5|8367.7|8366.8|8368.4|8367.5|8366.7|8365.8|237
1738227600000|2025-01-30 09:00:00|8367.8|8366.3|8362.7|8361.2|8368.2|8366.7|8361.6|8360.4|422
1738227900000|2025-01-30 09:05:00|8362.4|8360.9|8362.3|8360.8|8364.7|8363.2|8361.7|8360.3|350
1738228200000|2025-01-30 09:10:00|8362.2|8360.7|8362.5|8361.6|8364.6|8363.6|8361.4|8360.2|297
1738228500000|2025-01-30 09:15:00|8362.4|8361.5|8360.9|8360|8362.9|8362|8360.5|8359.6|213
1738228800000|2025-01-30 09:20:00|8360.8|8359.9|8360.9|8360|8362.2|8361|8360.6|8359.6|312
1738229100000|2025-01-30 09:25:00|8360.8|8359.9|8361.9|8360.4|8361.9|8360.8|8360.2|8359.3|197
1738229400000|2025-01-30 09:30:00|8361.8|8360.3|8365.3|8363.8|8365.9|8364.4|8360.9|8359.7|243
1738229700000|2025-01-30 09:35:00|8365.2|8363.7|8363.3|8362.4|8365.7|8364.5|8362.5|8361.3|291
1738230000000|2025-01-30 09:40:00|8363|8362.1|8365.9|8364.4|8366.8|8365.7|8362.5|8361.2|267
1738230300000|2025-01-30 09:45:00|8365.8|8364.3|8363.9|8363|8366.6|8365.4|8363.6|8362.7|256
1738230600000|2025-01-30 09:50:00|8364.1|8363.2|8366.2|8365.3|8367.1|8365.9|8364.1|8363|275
1738230900000|2025-01-30 09:55:00|8366.1|8365.2|8365|8363.5|8366.1|8365.2|8363.8|8362.7|221
1738231200000|2025-01-30 10:00:00|8364.7|8363.2|8364.2|8363.3|8365.5|8364.4|8363.2|8362.3|255
1738231500000|2025-01-30 10:05:00|8364.1|8363.2|8364.7|8363.2|8366.7|8365.4|8364.1|8363.2|258
1738231800000|2025-01-30 10:10:00|8364.8|8363.3|8363.9|8363|8365|8364|8362.6|8361.7|252
1738232100000|2025-01-30 10:15:00|8363.8|8362.9|8363.9|8363|8364.5|8363.4|8363|8362.1|192
1738232400000|2025-01-30 10:20:00|8363.8|8362.9|8365.9|8364.4|8367|8365.7|8363.4|8362.3|192
1738232700000|2025-01-30 10:25:00|8365.6|8364.7|8366.6|8365.1|8367.1|8365.9|8364.7|8363.8|247
1738233000000|2025-01-30 10:30:00|8366.5|8365|8366|8365.1|8366.8|8365.9|8365.3|8364.3|198
1738233300000|2025-01-30 10:35:00|8365.9|8365|8366.3|8365.4|8367.9|8367|8365.7|8364.8|216
1738233600000|2025-01-30 10:40:00|8366.4|8365.5|8366|8365.1|8367.2|8366.1|8365.7|8364.8|208
1738233900000|2025-01-30 10:45:00|8365.9|8365|8367.9|8367|8367.9|8367|8365.5|8364.6|184
1738234200000|2025-01-30 10:50:00|8368.2|8366.7|8368.3|8367.4|8369.4|8368.5|8366.6|8365.5|349
1738234500000|2025-01-30 10:55:00|8368.2|8367.3|8367.5|8366.6|8369.6|8368.3|8366.8|8365.9|265
1738234800000|2025-01-30 11:00:00|8367.4|8366.5|8364.7|8363.8|8367.6|8366.6|8364.3|8363.4|258
1738235100000|2025-01-30 11:05:00|8364.6|8363.7|8364.2|8363.3|8364.7|8363.8|8363.3|8362|191
1738235400000|2025-01-30 11:10:00|8364.1|8363.2|8364.4|8363.5|8365.8|8364.9|8363.7|8362.8|193
1738235700000|2025-01-30 11:15:00|8364.3|8363.4|8365.8|8364.9|8366|8365.1|8363.4|8362.3|195
1738236000000|2025-01-30 11:20:00|8365.7|8364.8|8363.8|8362.3|8366.2|8365|8363.7|8362.2|208
1738236300000|2025-01-30 11:25:00|8363.7|8362.2|8362.4|8361.5|8363.7|8362.2|8361|8360|234
1738236600000|2025-01-30 11:30:00|8362.6|8361.1|8362.6|8361.7|8363.4|8362.4|8362|8361.1|172
1738236900000|2025-01-30 11:35:00|8362.5|8361.6|8361.9|8361|8363.1|8361.9|8361.2|8360.3|254
1738237200000|2025-01-30 11:40:00|8361.8|8360.9|8363.7|8362.2|8363.7|8362.2|8361.5|8360.6|152
1738237500000|2025-01-30 11:45:00|8363.8|8362.3|8362.6|8361.1|8364.1|8362.8|8361.6|8360.3|155
1738237800000|2025-01-30 11:50:00|8362.4|8360.9|8362|8360.5|8362.8|8361.5|8361|8359.7|233
1738238100000|2025-01-30 11:55:00|8361.9|8360.4|8362.2|8361.3|8362.9|8361.8|8360.9|8359.5|262
1738238400000|2025-01-30 12:00:00|8362.3|8361.4|8362.1|8361.2|8362.9|8362|8361.4|8360.3|263
1738238700000|2025-01-30 12:05:00|8362.2|8361.3|8363.3|8362.4|8363.5|8362.5|8361.5|8360.4|182
1738239000000|2025-01-30 12:10:00|8363.2|8362.3|8364.8|8363.9|8365.4|8364.5|8363.2|8362.3|215
1738239300000|2025-01-30 12:15:00|8364.9|8364|8367.3|8366.4|8367.9|8367|8364.5|8363.6|211
1738239600000|2025-01-30 12:20:00|8367.4|8366.5|8366.6|8365.7|8367.6|8366.7|8365.9|8365|203
1738239900000|2025-01-30 12:25:00|8366.5|8365.6|8366.2|8365.3|8367.1|8366.2|8365.4|8364.4|228
1738240200000|2025-01-30 12:30:00|8366.1|8365.2|8364.7|8363.8|8366.6|8365.7|8364.1|8363.2|258
1738240500000|2025-01-30 12:35:00|8364.8|8363.9|8364|8363.1|8365.1|8364.2|8363.2|8362.3|284
1738240800000|2025-01-30 12:40:00|8363.9|8363|8365.3|8364.4|8365.7|8364.8|8363.5|8362.6|219
1738241100000|2025-01-30 12:45:00|8365.4|8364.5|8366.3|8365.4|8366.5|8365.6|8364.7|8363.8|241
1738241400000|2025-01-30 12:50:00|8366.4|8365.5|8367.4|8365.9|8368.4|8367.1|8366.4|8365.5|193
1738241700000|2025-01-30 12:55:00|8367.1|8366.2|8364.8|8363.9|8367.8|8366.6|8363.8|8362.9|297
1738242000000|2025-01-30 13:00:00|8364.9|8364|8367.4|8366.5|8368|8366.9|8364.8|8363.9|332
1738242300000|2025-01-30 13:05:00|8367.5|8366.6|8368.9|8368|8369.7|8368.7|8366.3|8365.4|429
1738242600000|2025-01-30 13:10:00|8369|8368.1|8370.3|8366.9|8370.3|8368.4|8367.1|8365.9|247
1738242900000|2025-01-30 13:15:00|8371|8366.5|8368.9|8368|8371|8369.3|8367.4|8365.7|377
1738243200000|2025-01-30 13:20:00|8369|8368.1|8368.8|8367.9|8369.8|8368.9|8367.9|8366.9|414
1738243500000|2025-01-30 13:25:00|8368.9|8368|8372.3|8366.9|8372.6|8371.7|8367.3|8365.4|309
1738243800000|2025-01-30 13:30:00|8376.2|8368|8371.3|8370.4|8378.8|8371.1|8367.9|8363.8|679
1738244100000|2025-01-30 13:35:00|8371.4|8370.5|8372.8|8371.9|8373.3|8372.4|8370.6|8369.7|559
1738244400000|2025-01-30 13:40:00|8372.9|8372|8374|8373.1|8375.8|8374.9|8372.3|8371.4|420
1738244700000|2025-01-30 13:45:00|8373.9|8373|8376.8|8375.3|8377.8|8376.9|8373.8|8372.9|462
1738245000000|2025-01-30 13:50:00|8376.5|8375.6|8376|8374.5|8381.7|8380.4|8375.4|8373.9|672
1738245300000|2025-01-30 13:55:00|8376.1|8374.6|8387.8|8386.3|8388.7|8387.2|8374.7|8373.2|1269
1738245600000|2025-01-30 14:00:00|8387.7|8386.2|8377.7|8376.8|8391.2|8389.7|8376.5|8375.4|1176
1738245900000|2025-01-30 14:05:00|8377.8|8376.9|8372.9|8371.4|8378.6|8377.5|8372.5|8371.4|815
1738246200000|2025-01-30 14:10:00|8373.1|8371.6|8371.5|8370.6|8373.3|8372.2|8368.4|8367.5|578
1738246500000|2025-01-30 14:15:00|8371.4|8370.5|8370.6|8369.7|8372.6|8371.4|8370.2|8369.1|477
1738246800000|2025-01-30 14:20:00|8370.5|8369.6|8370.5|8369.6|8372.2|8371.1|8369.1|8368.2|361
1738247100000|2025-01-30 14:25:00|8370.6|8369.7|8370.8|8369.3|8372.9|8371.6|8368.2|8367.3|470
1738247400000|2025-01-30 14:30:00|8370.9|8369.4|8368.3|8367.4|8372.4|8371.1|8368.3|8367.2|562
1738247700000|2025-01-30 14:35:00|8368.2|8367.3|8368.7|8367.8|8370.8|8369.9|8367|8366.1|484
1738248000000|2025-01-30 14:40:00|8368.5|8367.6|8368|8367.1|8371.3|8370.4|8367.7|8366.8|366
1738248300000|2025-01-30 14:45:00|8368.1|8367.2|8367.4|8366.5|8368.6|8367.7|8364.6|8363.5|447
1738248600000|2025-01-30 14:50:00|8367.3|8366.4|8364.8|8363.9|8369.1|8368.2|8363.7|8362.8|467
1738248900000|2025-01-30 14:55:00|8364.7|8363.8|8367.7|8366.8|8369|8368.1|8364.3|8363.4|356
1738249200000|2025-01-30 15:00:00|8367.5|8366.6|8369.2|8368.3|8370.3|8369.4|8367.4|8366.3|524
1738249500000|2025-01-30 15:05:00|8369.3|8368.4|8372.2|8371.3|8372.7|8371.5|8368.4|8367.5|433
1738249800000|2025-01-30 15:10:00|8372.4|8371.5|8370.3|8369.4|8374.6|8373.7|8369.6|8368.7|383
1738250100000|2025-01-30 15:15:00|8370.4|8369.5|8367.7|8366.8|8371.8|8370.9|8367.6|8366.7|393
1738250400000|2025-01-30 15:20:00|8367.6|8366.7|8366.7|8365.8|8368.2|8367.3|8366.1|8365.2|372
1738250700000|2025-01-30 15:25:00|8366.8|8365.9|8366.8|8365.9|8368|8367.1|8365.5|8364.6|272
1738251000000|2025-01-30 15:30:00|8366.7|8365.8|8369.1|8368.2|8371|8370.1|8366.7|8365.4|349
1738251300000|2025-01-30 15:35:00|8369.2|8368.3|8366.1|8364.6|8369.4|8368.3|8365.2|8364.3|295
1738251600000|2025-01-30 15:40:00|8365.6|8364.7|8370.8|8369.3|8371|8369.7|8365.1|8364.2|546
1738251900000|2025-01-30 15:45:00|8370.9|8369.4|8371.9|8370.4|8372.8|8371.8|8367.7|8366.8|461
1738252200000|2025-01-30 15:50:00|8371.4|8370.5|8370.5|8369.6|8372.5|8371.2|8369.5|8368.3|505
1738252500000|2025-01-30 15:55:00|8369.9|8369|8367.6|8366.7|8369.9|8369|8365.4|8364.3|616
1738252800000|2025-01-30 16:00:00|8367.9|8366.4|8366.1|8365.2|8368.5|8367.6|8364.5|8363.6|608
1738253100000|2025-01-30 16:05:00|8366.2|8365.3|8365.5|8364.6|8367.3|8366.2|8365.5|8364.6|236
1738253400000|2025-01-30 16:10:00|8365.7|8364.8|8368.3|8366.8|8369.1|8367.6|8364.9|8364|302
1738253700000|2025-01-30 16:15:00|8368.4|8366.9|8367|8366.1|8368.8|8367.3|8366.1|8365|278
1738254000000|2025-01-30 16:20:00|8366.9|8366|8365.6|8364.1|8368.8|8367.3|8365.6|8364.1|278
1738254300000|2025-01-30 16:25:00|8365.5|8364|8364.9|8364|8365.9|8364.7|8364.8|8363.3|262
1738254600000|2025-01-30 16:30:00|8365|8364.1|8366.3|8365.4|8366.8|8365.6|8364.8|8363.8|195
1738254900000|2025-01-30 16:35:00|8366.5|8365|8364.5|8363.6|8366.9|8366|8364.2|8363.2|247
1738255200000|2025-01-30 16:40:00|8364.4|8363.5|8363.9|8363|8365.5|8364.1|8363.3|8362.4|218
1738255500000|2025-01-30 16:45:00|8363.8|8362.9|8363.9|8363|8365|8363.8|8363.5|8362.3|192
1738255800000|2025-01-30 16:50:00|8363.8|8362.9|8366|8364.5|8366.7|8365.5|8363.6|8362.5|240
1738256100000|2025-01-30 16:55:00|8366.1|8364.6|8369.5|8368.6|8370|8369.1|8366.1|8364.6|240
1738256400000|2025-01-30 17:00:00|8369.4|8368.5|8370.9|8370|8371.5|8370.6|8368.8|8367.6|286
1738256700000|2025-01-30 17:05:00|8370.8|8369.9|8372|8370.5|8372.1|8370.8|8370.1|8368.9|285
1738257000000|2025-01-30 17:10:00|8371.9|8370.4|8371.1|8370.2|8372.5|8371.2|8369.7|8368.8|274
1738257300000|2025-01-30 17:15:00|8371.2|8370.3|8375.5|8374|8375.7|8374.2|8370.4|8368.9|395
1738257600000|2025-01-30 17:20:00|8375.3|8373.8|8375.3|8373.8|8377|8375.5|8374|8372.9|360
1738257900000|2025-01-30 17:25:00|8375.2|8373.7|8371.9|8371|8375.5|8374.5|8371.6|8370.7|315
1738258200000|2025-01-30 17:30:00|8372|8371.1|8370.3|8369.4|8372.1|8371.1|8370|8369.1|182
1738258500000|2025-01-30 17:35:00|8370.1|8369.2|8370.3|8369.4|8370.9|8370|8370|8369.1|290
1738258800000|2025-01-30 17:40:00|8370.4|8369.5|8371.1|8370.2|8371.2|8370.3|8369.8|8368.9|250
1738259100000|2025-01-30 17:45:00|8371|8370.1|8371.7|8370.2|8371.9|8370.4|8370.3|8369.1|189
1738259400000|2025-01-30 17:50:00|8371.6|8370.1|8373.9|8372.4|8374.7|8373.2|8370.8|8369.5|161
1738259700000|2025-01-30 17:55:00|8373.6|8372.7|8371.6|8370.1|8374.2|8372.7|8370.6|8369.4|144
1738260000000|2025-01-30 18:00:00|8371.3|8370.4|8372|8371.1|8372.6|8371.3|8370.9|8369.9|186
1738260300000|2025-01-30 18:05:00|8372.1|8371.2|8373.3|8371.8|8373.6|8372.3|8371.8|8370.9|175
1738260600000|2025-01-30 18:10:00|8373|8372.1|8372.2|8371.3|8373.7|8372.5|8372.2|8371.1|100
1738260900000|2025-01-30 18:15:00|8372.3|8371.4|8373.1|8371.6|8373.1|8371.8|8371.9|8370.6|165
1738261200000|2025-01-30 18:20:00|8373|8371.5|8372|8370.5|8373.1|8371.8|8371.8|8370.4|176
1738261500000|2025-01-30 18:25:00|8371.8|8370.9|8373.4|8371.9|8374.2|8372.7|8371.8|8370.4|168
1738261800000|2025-01-30 18:30:00|8373.5|8372|8373.2|8371.7|8374|8372.5|8372.4|8371.2|181
1738262100000|2025-01-30 18:35:00|8373.1|8371.6|8372|8371.1|8373.1|8371.9|8371.8|8370.7|128
1738262400000|2025-01-30 18:40:00|8372.3|8370.8|8371.7|8370.8|8372.7|8371.5|8371.5|8370.4|161
1738262700000|2025-01-30 18:45:00|8371.5|8370.6|8371|8370.1|8372.1|8371.2|8370.9|8369.7|183
1738263000000|2025-01-30 18:50:00|8371.1|8370.2|8370.7|8369.8|8371.4|8370.4|8370.1|8369.2|142
1738263300000|2025-01-30 18:55:00|8370.6|8369.7|8370.4|8369.5|8370.9|8369.8|8369.7|8368.8|98
1738263600000|2025-01-30 19:00:00|8370.7|8369.2|8370.7|8369.8|8370.8|8369.8|8369.8|8368.9|144
1738263900000|2025-01-30 19:05:00|8370.6|8369.7|8370.5|8369.6|8371.5|8370.5|8370|8369.1|153
1738264200000|2025-01-30 19:10:00|8370.8|8369.3|8370.2|8369.3|8370.9|8369.9|8370|8369.1|129
1738264500000|2025-01-30 19:15:00|8370.1|8369.2|8370.1|8369.2|8370.6|8369.7|8369.7|8368.8|107
1738264800000|2025-01-30 19:20:00|8370|8369.1|8370.3|8368.8|8370.7|8369.4|8369.8|8368.6|119
1738265100000|2025-01-30 19:25:00|8370.4|8368.9|8371|8370.1|8371.2|8370.3|8369.7|8368.6|157
1738265400000|2025-01-30 19:30:00|8370.9|8370|8372.6|8371.7|8372.6|8371.7|8370.9|8370|116
1738265700000|2025-01-30 19:35:00|8372.5|8371.6|8370.9|8370|8372.8|8371.9|8370.7|8369.8|79
1738266000000|2025-01-30 19:40:00|8371|8370.1|8371.5|8370.6|8371.6|8370.7|8370.9|8370|86
1738266300000|2025-01-30 19:45:00|8371.6|8370.7|8371.4|8369.9|8371.9|8370.7|8371|8369.8|97
1738266600000|2025-01-30 19:50:00|8371.5|8370|8370.4|8369.5|8371.6|8370.5|8370.2|8369.3|160
1738266900000|2025-01-30 19:55:00|8370.5|8369.6|8370.2|8369.3|8371.2|8370.3|8370.2|8369.3|211
1738267200000|2025-01-30 20:00:00|8370.4|8369.5|8370.9|8370|8371.6|8370.7|8370.4|8369.5|215
1738267500000|2025-01-30 20:05:00|8370.8|8369.9|8370.3|8369.4|8371|8370.1|8370|8369.1|116
1738267800000|2025-01-30 20:10:00|8370.4|8369.5|8370|8369.1|8370.4|8369.5|8369.7|8368.8|101
1738268100000|2025-01-30 20:15:00|8369.9|8369|8370.3|8369.4|8370.6|8369.6|8369.8|8368.9|121
1738268400000|2025-01-30 20:20:00|8370.2|8369.3|8370|8369.1|8370.9|8369.9|8369.6|8368.7|173
1738268700000|2025-01-30 20:25:00|8370.2|8369.3|8369.7|8368.8|8370.3|8369.4|8369.4|8368.5|96
1738269000000|2025-01-30 20:30:00|8369.9|8369|8370.7|8369.2|8371.1|8369.9|8369.7|8368.6|137
1738269300000|2025-01-30 20:35:00|8370.8|8369.3|8369.4|8367.9|8372.2|8370.7|8368.5|8365.5|914
1738269600000|2025-01-30 20:40:00|8369.5|8368|8370.8|8369.3|8371.5|8370|8368.8|8367.3|1195
1738269900000|2025-01-30 20:45:00|8370.9|8369.4|8372.2|8370.7|8373.8|8372.3|8369.8|8368.3|1023
1738270200000|2025-01-30 20:50:00|8372.4|8370.9|8370.9|8369.4|8372.4|8371.2|8370.6|8369.1|689
1738270500000|2025-01-30 20:55:00|8371|8369.5|8369.9|8369|8371.1|8369.6|8369.4|8367.9|769
1738270800000|2025-01-30 21:00:00|8370|8369.1|8370.8|8369.3|8371.3|8370.1|8369.4|8367.9|468
1738271100000|2025-01-30 21:05:00|8370.9|8369.4|8366.4|8364.9|8371.4|8370.3|8366|8364.5|538
1738271400000|2025-01-30 21:10:00|8366.5|8365|8368|8366.5|8369|8367.5|8366.2|8364.7|470
1738271700000|2025-01-30 21:15:00|8367.9|8366.4|8368.7|8367.2|8368.9|8367.7|8366.7|8365.5|341
1738272000000|2025-01-30 21:20:00|8368.6|8367.1|8368.2|8366.7|8368.8|8367.7|8367.3|8366.3|239
1738272300000|2025-01-30 21:25:00|8368.1|8366.6|8368.1|8366.6|8368.3|8367.1|8366.2|8365|288
1738272600000|2025-01-30 21:30:00|8368.4|8366.9|8367.3|8365.8|8368.7|8367.5|8366.3|8365.1|292
1738272900000|2025-01-30 21:35:00|8367.2|8365.7|8367.2|8365.7|8367.9|8366.4|8366.5|8365.2|193
1738273200000|2025-01-30 21:40:00|8367.3|8365.8|8368.2|8366.7|8368.8|8367.3|8366.8|8365.3|260
1738273500000|2025-01-30 21:45:00|8368.3|8366.8|8369.9|8368.4|8370.3|8368.8|8367.7|8366.2|232
1738273800000|2025-01-30 21:50:00|8369.6|8368.1|8369.4|8367.9|8370.3|8368.8|8368.4|8366.9|238
1738274100000|2025-01-30 21:55:00|8369.9|8367.5|8370.1|8367.7|8371.5|8369.1|8369.1|8366.7|308
1738274400000|2025-01-30 22:00:00|8374.2|8362.3|8373.7|8366|8376|8366|8373.4|8362.2|15
1738274700000|2025-01-30 22:05:00|8373.3|8365.7|8366.4|8361.6|8373.3|8365.7|8366.4|8360.5|39
1738275000000|2025-01-30 22:10:00|8366.3|8361.7|8371.2|8366.6|8372.8|8366.9|8366.3|8360.9|113
1738275300000|2025-01-30 22:15:00|8371.9|8367.1|8372.8|8367.8|8373.7|8368.6|8371.1|8365.9|68
1738275600000|2025-01-30 22:20:00|8372|8367.2|8372.2|8366.6|8374.6|8368.3|8372|8366.6|58
1738275900000|2025-01-30 22:25:00|8372|8366.5|8371.7|8365.5|8372.2|8366.5|8369.7|8363.9|34
1738276200000|2025-01-30 22:30:00|8372.4|8365.9|8369.6|8364|8372.4|8365.9|8367.3|8362.3|57
1738276500000|2025-01-30 22:35:00|8370.5|8364.1|8370.8|8365.9|8371.8|8366.5|8370|8364.1|72
1738276800000|2025-01-30 22:40:00|8370.7|8366|8369.9|8364.9|8373.3|8367.4|8369.3|8364.4|88
1738277100000|2025-01-30 22:45:00|8369.6|8364.8|8368.5|8363.3|8370.1|8365.3|8368.5|8363.2|43
1738277400000|2025-01-30 22:50:00|8368.2|8363.4|8368|8363.7|8371.6|8366.7|8367|8363.2|124
1738277700000|2025-01-30 22:55:00|8368.1|8364.1|8369.2|8364.7|8369.2|8365.5|8367.8|8363.5|71
1738278000000|2025-01-30 23:00:00|8369|8365.3|8367.3|8364.9|8370.7|8367.1|8366.7|8364|225
1738278300000|2025-01-30 23:05:00|8366.8|8365.3|8366.7|8365.2|8368|8366.5|8366.2|8364.7|102
1738278600000|2025-01-30 23:10:00|8366.6|8365.1|8367.5|8366|8368.3|8366.8|8366.4|8364.9|141
1738278900000|2025-01-30 23:15:00|8368|8366.5|8367|8365.5|8368|8366.5|8366.5|8365|98
1738279200000|2025-01-30 23:20:00|8367.1|8365.6|8366.9|8365.4|8367.6|8366.1|8366.6|8365.1|95
1738279500000|2025-01-30 23:25:00|8367|8365.5|8368.1|8367.2|8369.1|8367.6|8366.9|8365.4|105
1738279800000|2025-01-30 23:30:00|8368.6|8367.1|8370.3|8368.8|8370.3|8369.1|8368|8366.5|92
1738280100000|2025-01-30 23:35:00|8370.4|8368.9|8369.2|8367.7|8370.8|8369.3|8369|8367.5|114
1738280400000|2025-01-30 23:40:00|8369.1|8367.6|8370.1|8369.2|8370.6|8369.3|8368.9|8367.5|91
1738280700000|2025-01-30 23:45:00|8370|8369.1|8369.4|8367.9|8370.2|8369.1|8369.2|8367.9|76
1738281000000|2025-01-30 23:50:00|8369.3|8367.8|8369.2|8368.3|8369.5|8368.6|8368.6|8367.1|70
1738281300000|2025-01-30 23:55:00|8369.3|8368.4|8370.3|8368.8|8370.6|8369.7|8368.5|8367.2|115
1738281600000|2025-01-31 00:00:00|8370.4|8368.9|8368.6|8367.1|8370.7|8369.5|8368.1|8366.6|191
1738281900000|2025-01-31 00:05:00|8368.5|8367|8369|8368.1|8369.4|8368.3|8368.1|8366.8|126
1738282200000|2025-01-31 00:10:00|8369.2|8367.7|8369.3|8367.8|8369.8|8368.3|8368.5|8367|140
1738282500000|2025-01-31 00:15:00|8369.2|8367.7|8368.4|8366.9|8369.3|8368.3|8368.2|8366.8|172
1738282800000|2025-01-31 00:20:00|8368.5|8367|8368.3|8366.8|8368.7|8367.5|8367.9|8366.5|110
1738283100000|2025-01-31 00:25:00|8368.2|8366.7|8368.9|8367.4|8369|8367.5|8368|8366.5|92
1738283400000|2025-01-31 00:30:00|8369|8367.5|8368.8|8367.3|8369.4|8368.1|8368.7|8367.2|115
1738283700000|2025-01-31 00:35:00|8368.9|8367.4|8368.2|8366.7|8369.3|8367.8|8367.5|8366.2|146
1738284000000|2025-01-31 00:40:00|8368.1|8366.6|8367.2|8365.7|8368.2|8366.7|8366.8|8365.5|92
1738284300000|2025-01-31 00:45:00|8367.1|8365.6|8367.5|8366|8367.9|8366.4|8366.6|8365.2|171
1738284600000|2025-01-31 00:50:00|8367.4|8365.9|8366|8364.5|8367.7|8366.2|8365.8|8364.3|213
1738284900000|2025-01-31 00:55:00|8366.1|8364.6|8365.6|8364.1|8366.8|8365.3|8365.1|8363.6|179
1738285200000|2025-01-31 01:00:00|8365.4|8364.5|8366.4|8364.9|8366.9|8365.6|8365.4|8364.1|352
1738285500000|2025-01-31 01:05:00|8366.3|8364.8|8366.4|8365.5|8366.9|8365.6|8365.4|8364.3|246
1738285800000|2025-01-31 01:10:00|8366.3|8365.4|8366.5|8365|8366.8|8365.9|8365.5|8364.4|268
1738286100000|2025-01-31 01:15:00|8366.4|8364.9|8366|8364.5|8366.6|8365.3|8365.6|8364.2|229
1738286400000|2025-01-31 01:20:00|8365.9|8364.4|8366.6|8365.1|8367.1|8365.8|8365.9|8364.4|89
1738286700000|2025-01-31 01:25:00|8366.5|8365|8365.4|8363.9|8367|8365.1|8363.8|8361.9|428
1738287000000|2025-01-31 01:30:00|8365.3|8363.8|8365.2|8363.7|8366.5|8365|8364.2|8362.9|318
1738287300000|2025-01-31 01:35:00|8365.3|8363.8|8365.6|8364.1|8366|8364.5|8363.9|8362.8|248
1738287600000|2025-01-31 01:40:00|8365.5|8364|8365.3|8363.8|8365.7|8364.3|8363.7|8362.6|246
1738287900000|2025-01-31 01:45:00|8365.4|8363.9|8365.4|8363.9|8366|8364.5|8364.8|8363.5|205
1738288200000|2025-01-31 01:50:00|8365.5|8364|8365.5|8364|8365.9|8364.5|8364.8|8363.3|180
1738288500000|2025-01-31 01:55:00|8365.4|8363.9|8365.9|8364.4|8366.3|8365|8364.9|8363.7|264
1738288800000|2025-01-31 02:00:00|8365.4|8364.5|8366.5|8365|8366.5|8365.3|8365.2|8364|269
1738289100000|2025-01-31 02:05:00|8366.4|8364.9|8366|8364.5|8366.6|8365.3|8365.5|8364.2|160
1738289400000|2025-01-31 02:10:00|8366.1|8364.6|8365.8|8364.3|8366.8|8365.6|8365.6|8364.1|211
1738289700000|2025-01-31 02:15:00|8365.9|8364.4|8365.6|8364.1|8366|8364.8|8364.9|8363.6|269
1738290000000|2025-01-31 02:20:00|8365.5|8364|8366.2|8364.7|8366.5|8365|8365.3|8363.8|242
1738290300000|2025-01-31 02:25:00|8366.3|8364.8|8365.9|8365|8367.4|8366.1|8365.8|8364.4|272
1738290600000|2025-01-31 02:30:00|8366|8365.1|8366|8365.1|8366.6|8365.3|8365.3|8364.2|328
1738290900000|2025-01-31 02:35:00|8365.8|8364.9|8364.8|8363.9|8366.1|8365.1|8364.6|8363.5|188
1738291200000|2025-01-31 02:40:00|8364.9|8364|8364.2|8363.3|8365|8364.1|8363.9|8362.9|191
1738291500000|2025-01-31 02:45:00|8364.3|8363.4|8364.2|8362.7|8364.5|8363.4|8363.3|8362.3|135
1738291800000|2025-01-31 02:50:00|8364.3|8362.8|8364.1|8362.6|8364.4|8363.1|8363.5|8362.2|220
1738292100000|2025-01-31 02:55:00|8364.2|8362.7|8364.7|8363.2|8365|8363.5|8363.8|8362.4|220
1738292400000|2025-01-31 03:00:00|8364.6|8363.1|8363.7|8362.2|8365.1|8364.2|8363.3|8362.1|216
1738292700000|2025-01-31 03:05:00|8363.5|8362|8362.7|8361.8|8363.6|8362.5|8362.2|8361.3|175
1738293000000|2025-01-31 03:10:00|8362.6|8361.7|8362.7|8361.8|8363.4|8362.3|8362.2|8361.2|131
1738293300000|2025-01-31 03:15:00|8362.6|8361.7|8362.6|8361.7|8363.2|8362.1|8362.3|8361.2|161
1738293600000|2025-01-31 03:20:00|8362.5|8361.6|8362.6|8361.7|8363|8361.9|8362.1|8361.1|118
1738293900000|2025-01-31 03:25:00|8362.7|8361.8|8362.8|8361.9|8363.3|8362.1|8362.3|8361.3|175
1738294200000|2025-01-31 03:30:00|8362.7|8361.8|8364.5|8363|8364.5|8363.5|8362.6|8361.5|181
1738294500000|2025-01-31 03:35:00|8364.4|8362.9|8364.2|8363.3|8364.5|8363.5|8364|8362.9|159
1738294800000|2025-01-31 03:40:00|8364.1|8363.2|8364.2|8362.7|8364.5|8363.6|8363.8|8362.5|179
1738295100000|2025-01-31 03:45:00|8364.1|8362.6|8364.4|8362.9|8364.8|8363.5|8363.9|8362.5|96
1738295400000|2025-01-31 03:50:00|8364.5|8363|8363.2|8362.3|8364.5|8363.3|8363|8361.9|266
1738295700000|2025-01-31 03:55:00|8363.3|8362.4|8364.1|8362.6|8364.3|8362.9|8363.1|8362|225
1738296000000|2025-01-31 04:00:00|8363.8|8362.9|8363.3|8362.4|8364.1|8363|8362.9|8361.6|193
1738296300000|2025-01-31 04:05:00|8363.4|8362.5|8363.6|8362.7|8364.1|8362.9|8363|8361.9|182
1738296600000|2025-01-31 04:10:00|8363.5|8362.6|8363.8|8362.3|8364|8362.8|8363.1|8361.8|209
1738296900000|2025-01-31 04:15:00|8363.9|8362.4|8363.9|8363|8364.9|8363.8|8363.8|8362.3|142
1738297200000|2025-01-31 04:20:00|8364.1|8362.6|8363.5|8362.6|8364.2|8363|8363.3|8362.1|157
1738297500000|2025-01-31 04:25:00|8363.6|8362.7|8364|8363.1|8364.5|8363.4|8363.4|8362.4|170
1738297800000|2025-01-31 04:30:00|8364.1|8363.2|8363.6|8362.7|8364.3|8363.3|8363.3|8362.4|210
1738298100000|2025-01-31 04:35:00|8363.7|8362.8|8363.9|8362.4|8363.9|8362.9|8363.4|8362.3|109
1738298400000|2025-01-31 04:40:00|8363.8|8362.3|8364.1|8363.2|8364.5|8363.6|8363.5|8362.3|86
1738298700000|2025-01-31 04:45:00|8364.2|8363.3|8364.2|8363.3|8364.8|8363.9|8363.7|8362.5|200
1738299000000|2025-01-31 04:50:00|8364.3|8363.4|8363.5|8362|8364.6|8363.5|8363|8362|132
1738299300000|2025-01-31 04:55:00|8363.4|8361.9|8363.4|8362.5|8363.8|8362.9|8362.8|8361.7|159
1738299600000|2025-01-31 05:00:00|8363.3|8362.4|8362.9|8362|8363.4|8362.5|8362.4|8361.4|200
1738299900000|2025-01-31 05:05:00|8362.8|8361.9|8362.9|8362|8363.3|8362.1|8362.5|8361.4|135
1738300200000|2025-01-31 05:10:00|8363|8362.1|8363|8362.1|8363.3|8362.2|8362.7|8361.6|152
1738300500000|2025-01-31 05:15:00|8362.9|8362|8362.8|8361.9|8363.6|8362.5|8362.6|8361.5|129
1738300800000|2025-01-31 05:20:00|8362.6|8361.7|8363.4|8362.5|8363.7|8362.8|8362.6|8361.7|197
1738301100000|2025-01-31 05:25:00|8363.5|8362.6|8363.5|8362.6|8364|8362.7|8363.2|8362.2|129
1738301400000|2025-01-31 05:30:00|8363.4|8362.5|8363.7|8362.2|8364|8363.1|8363.2|8362.1|235
1738301700000|2025-01-31 05:35:00|8363.4|8362.5|8364.6|8363.1|8364.6|8363.1|8363.1|8361.9|154
1738302000000|2025-01-31 05:40:00|8364.5|8363|8365.5|8364|8365.6|8364.3|8364.2|8362.7|163
1738302300000|2025-01-31 05:45:00|8365.2|8364.3|8365.4|8363.9|8365.9|8364.4|8364.7|8363.4|130
1738302600000|2025-01-31 05:50:00|8365.5|8364|8366.1|8364.6|8366.2|8364.8|8364.5|8363.5|120
1738302900000|2025-01-31 05:55:00|8366|8364.5|8364.6|8363.7|8366.1|8364.6|8364.3|8363.1|214
1738303200000|2025-01-31 06:00:00|8364.5|8363.6|8364|8363.1|8364.7|8363.7|8363.8|8362.7|161
1738303500000|2025-01-31 06:05:00|8364.1|8363.2|8363.9|8363|8364.4|8363.5|8363.7|8362.6|144
1738303800000|2025-01-31 06:10:00|8364|8363.1|8363.9|8363|8364.7|8363.7|8363.7|8362.8|225
1738304100000|2025-01-31 06:15:00|8364|8363.1|8363.8|8362.9|8364.7|8363.5|8363.5|8362.3|169
1738304400000|2025-01-31 06:20:00|8363.9|8362.4|8363.2|8361.7|8364|8362.7|8362.8|8361.5|197
1738304700000|2025-01-31 06:25:00|8363.1|8361.6|8362.9|8362|8363.5|8362.2|8362.3|8361.2|143
1738305000000|2025-01-31 06:30:00|8363|8362.1|8363|8362.1|8363.9|8362.7|8362.6|8361.4|174
1738305300000|2025-01-31 06:35:00|8363.3|8361.8|8363.6|8362.1|8363.8|8362.5|8362.7|8361.5|189
1738305600000|2025-01-31 06:40:00|8363.2|8362.3|8362.7|8361.8|8363.7|8362.5|8362.4|8361.3|146
1738305900000|2025-01-31 06:45:00|8362.6|8361.7|8362.8|8361.9|8363.7|8362.6|8362.5|8361.4|108
1738306200000|2025-01-31 06:50:00|8362.7|8361.8|8363.1|8361.6|8363.2|8362|8362.6|8361.4|71
1738306500000|2025-01-31 06:55:00|8363|8361.5|8363.2|8361.7|8363.5|8362.4|8362.6|8361.4|157
1738306800000|2025-01-31 07:00:00|8363.3|8361.8|8363.7|8362.2|8364|8362.6|8362.1|8361|212
1738307100000|2025-01-31 07:05:00|8363.8|8362.3|8363.8|8362.9|8365|8363.7|8363.4|8362.3|290
1738307400000|2025-01-31 07:10:00|8364.1|8362.6|8363.5|8362.6|8364.6|8363.5|8363.2|8362.2|198
1738307700000|2025-01-31 07:15:00|8363.6|8362.7|8369.2|8367.7|8369.3|8367.8|8362.9|8362|249
1738308000000|2025-01-31 07:20:00|8369.1|8367.6|8372.4|8371.5|8373.1|8371.9|8367.5|8366|442
1738308300000|2025-01-31 07:25:00|8372.5|8371|8370.3|8369.4|8373|8371.9|8370|8369|252
1738308600000|2025-01-31 07:30:00|8370.4|8369.5|8370.4|8369.5|8371.6|8370.7|8369.6|8368.5|259
1738308900000|2025-01-31 07:35:00|8370.5|8369.6|8371.6|8370.1|8372.1|8370.9|8369.8|8368.9|255
1738309200000|2025-01-31 07:40:00|8371.4|8370.5|8374.8|8373.3|8375.1|8374|8371.4|8370.3|247
1738309500000|2025-01-31 07:45:00|8375.2|8372.9|8369.9|8368.4|8375.2|8372.9|8369.2|8368|467
1738309800000|2025-01-31 07:50:00|8369.8|8368.3|8367.4|8365.9|8370|8368.7|8366.2|8364.9|385
1738310100000|2025-01-31 07:55:00|8367.5|8366|8367.4|8365.9|8369.5|8368.4|8366.5|8365.3|427
1738310400000|2025-01-31 08:00:00|8367.7|8366.2|8366.6|8365.7|8368|8366.9|8366.3|8365.3|343
1738310700000|2025-01-31 08:05:00|8366.5|8365.6|8364.6|8363.1|8367|8365.9|8363.8|8362.7|277
1738311000000|2025-01-31 08:10:00|8364.4|8362.9|8364.9|8363.4|8365.1|8363.8|8363.4|8362.2|349
1738311300000|2025-01-31 08:15:00|8364.8|8363.3|8362.5|8361.6|8365|8363.8|8362.2|8361.2|298
1738311600000|2025-01-31 08:20:00|8362.4|8361.5|8362.9|8361.4|8363.9|8362.6|8362.2|8361.2|266
1738311900000|2025-01-31 08:25:00|8362.8|8361.3|8363.2|8362.3|8364.5|8363|8362.3|8361.2|194
1738312200000|2025-01-31 08:30:00|8363.1|8362.2|8363.6|8362.1|8366|8365.1|8362.9|8361.7|263
1738312500000|2025-01-31 08:35:00|8363.3|8362.4|8364.5|8363.6|8365.6|8364.4|8363.3|8362.2|245
1738312800000|2025-01-31 08:40:00|8364.4|8363.5|8364.7|8363.8|8366|8364.9|8364|8363|253
1738313100000|2025-01-31 08:45:00|8364.8|8363.9|8366|8364.5|8366.7|8365.5|8364.5|8363.4|216
1738313400000|2025-01-31 08:50:00|8366.3|8364.8|8364.8|8363.3|8366.5|8365.3|8363.2|8362.3|223
1738313700000|2025-01-31 08:55:00|8364.9|8363.4|8365.8|8364.3|8367.8|8366.6|8364.7|8363.3|250
1738314000000|2025-01-31 09:00:00|8365.6|8360|8359.2|8358.3|8365.7|8362.4|8358.7|8357.5|786
1738314300000|2025-01-31 09:05:00|8359.3|8358.4|8363.8|8362.3|8363.8|8362.7|8357.9|8356.6|422
1738314600000|2025-01-31 09:10:00|8363.9|8362.4|8358.4|8357.5|8364.8|8363.7|8358.4|8357.3|421
1738314900000|2025-01-31 09:15:00|8358.5|8357.6|8359|8358.1|8359.7|8358.8|8357.5|8356.4|342
1738315200000|2025-01-31 09:20:00|8358.8|8357.9|8358.7|8357.8|8359.7|8358.8|8357.4|8356.4|372
1738315500000|2025-01-31 09:25:00|8358.8|8357.9|8357.3|8355.8|8359.1|8358.2|8357.2|8355.8|301
1738315800000|2025-01-31 09:30:00|8356.9|8356|8358.2|8357.3|8359.2|8358.3|8356.8|8355.5|242
1738316100000|2025-01-31 09:35:00|8358.3|8357.4|8357.1|8356.2|8358.7|8357.6|8356.7|8355.8|228
1738316400000|2025-01-31 09:40:00|8357.2|8356.3|8359.9|8359|8360.4|8359.3|8357.2|8356.3|302
1738316700000|2025-01-31 09:45:00|8359.8|8358.9|8359.3|8357.8|8360.2|8359|8358.6|8357.1|175
1738317000000|2025-01-31 09:50:00|8359.1|8358.2|8360.9|8360|8361|8360.1|8358.5|8357.6|313
1738317300000|2025-01-31 09:55:00|8361|8360.1|8360.3|8358.8|8362.7|8361.2|8359|8357.8|308
1738317600000|2025-01-31 10:00:00|8360.2|8358.7|8357.8|8356.3|8360.2|8358.7|8356.8|8355.3|320
1738317900000|2025-01-31 10:05:00|8357.9|8356.4|8358.2|8357.3|8359.7|8358.5|8357.4|8356.2|221
1738318200000|2025-01-31 10:10:00|8358.3|8357.4|8356.5|8355.6|8358.5|8357.4|8356.4|8355.3|316
1738318500000|2025-01-31 10:15:00|8356.6|8355.7|8358.5|8357.6|8358.8|8357.9|8356.4|8355.5|295
1738318800000|2025-01-31 10:20:00|8358.4|8357.5|8356.9|8356|8359|8357.9|8356.7|8355.8|272
1738319100000|2025-01-31 10:25:00|8357|8356.1|8356.9|8355.4|8357.6|8356.6|8356.2|8354.8|186
1738319400000|2025-01-31 10:30:00|8356.7|8355.8|8357.3|8356.4|8357.8|8356.6|8356.5|8355.3|137
1738319700000|2025-01-31 10:35:00|8357.5|8356|8356.7|8355.2|8357.6|8356.6|8356.2|8354.7|231
1738320000000|2025-01-31 10:40:00|8356.6|8355.1|8358|8357.1|8358.2|8357.3|8355.4|8354.4|223
1738320300000|2025-01-31 10:45:00|8358.1|8357.2|8359.9|8358.4|8361.3|8359.8|8358.1|8357.2|186
1738320600000|2025-01-31 10:50:00|8359.8|8358.3|8357.9|8357|8359.9|8358.6|8357.4|8356.5|205
1738320900000|2025-01-31 10:55:00|8358|8357.1|8357.8|8356.3|8358.2|8357.3|8356.5|8355.5|265
1738321200000|2025-01-31 11:00:00|8357.5|8356.6|8358.1|8356.6|8358.1|8356.9|8356.5|8355.6|238
1738321500000|2025-01-31 11:05:00|8358|8356.5|8358.8|8357.3|8358.9|8357.5|8357.2|8355.9|154
1738321800000|2025-01-31 11:10:00|8358.7|8357.2|8358.5|8357.6|8359|8358.1|8358.1|8357.1|208
1738322100000|2025-01-31 11:15:00|8358.4|8357.5|8358.5|8357.6|8359.1|8358|8357.5|8356.4|194
1738322400000|2025-01-31 11:20:00|8358.7|8357.8|8361.9|8360.4|8361.9|8360.4|8357.6|8356.5|205
1738322700000|2025-01-31 11:25:00|8362.1|8360.6|8362|8360.5|8362.4|8361.1|8360.3|8359|241
1738323000000|2025-01-31 11:30:00|8361.7|8360.8|8362.8|8361.3|8363|8361.8|8361.3|8360.2|222
1738323300000|2025-01-31 11:35:00|8362.7|8361.2|8362.5|8361.6|8363.4|8362.4|8362|8360.6|215
1738323600000|2025-01-31 11:40:00|8362.9|8361.4|8363.7|8362.8|8364.5|8363.2|8362.4|8361.1|154
1738323900000|2025-01-31 11:45:00|8363.8|8362.3|8363.1|8361.6|8364|8362.9|8362.2|8361.1|161
1738324200000|2025-01-31 11:50:00|8362.9|8361.4|8360.1|8358.6|8363.2|8361.9|8360|8358.6|217
1738324500000|2025-01-31 11:55:00|8360.2|8358.7|8362.2|8360.7|8362.2|8361|8359.2|8358.3|285
1738324800000|2025-01-31 12:00:00|8362.6|8361.1|8362.5|8361.6|8362.8|8361.8|8361.7|8360.6|221
1738325100000|2025-01-31 12:05:00|8362.6|8361.7|8362.1|8360.6|8364.1|8363.1|8361.5|8360.4|192
1738325400000|2025-01-31 12:10:00|8362|8360.5|8358.9|8358|8362|8360.7|8358.7|8357.6|187
1738325700000|2025-01-31 12:15:00|8359|8358.1|8360|8359.1|8360.9|8359.8|8358.7|8357.8|164
1738326000000|2025-01-31 12:20:00|8360.1|8359.2|8360.8|8359.9|8361.5|8360.3|8360|8358.9|150
1738326300000|2025-01-31 12:25:00|8360.9|8360|8360.9|8360|8362.2|8361.2|8360.6|8359.7|222
1738326600000|2025-01-31 12:30:00|8360.8|8359.9|8359.7|8358.8|8361.3|8360.4|8359.5|8358.6|231
1738326900000|2025-01-31 12:35:00|8359.6|8358.7|8358.3|8357.4|8360.4|8359.4|8358.3|8357.1|220
1738327200000|2025-01-31 12:40:00|8358.2|8357.3|8359.5|8358.6|8359.8|8358.9|8357.4|8356.2|243
1738327500000|2025-01-31 12:45:00|8359.6|8358.7|8358.2|8357.3|8359.6|8358.7|8357.3|8356.3|205
1738327800000|2025-01-31 12:50:00|8358.3|8357.4|8357.4|8356.5|8358.9|8358|8357.1|8356|196
1738328100000|2025-01-31 12:55:00|8357.7|8356.2|8360|8358.5|8360.3|8359.2|8357.4|8356.2|179
1738328400000|2025-01-31 13:00:00|8359.7|8358.2|8359.9|8359|8360.8|8359.6|8357.8|8356.9|384
1738328700000|2025-01-31 13:05:00|8360|8359.1|8361.6|8360.7|8361.8|8360.9|8359.1|8358.2|497
1738329000000|2025-01-31 13:10:00|8361.2|8360.3|8363.6|8362.7|8364|8363.1|8361.2|8360.3|396
1738329300000|2025-01-31 13:15:00|8363.5|8362.6|8363.9|8362.4|8364.6|8363.5|8362.2|8361.3|284
1738329600000|2025-01-31 13:20:00|8363.8|8362.3|8363.8|8362.9|8364.4|8363.1|8361.3|8360.4|409
1738329900000|2025-01-31 13:25:00|8363.7|8362.8|8367.8|8360.2|8368.4|8364.9|8363.1|8360.2|331
1738330200000|2025-01-31 13:30:00|8366.8|8360.6|8364|8362.5|8369.3|8363.7|8361.4|8359|536
1738330500000|2025-01-31 13:35:00|8363.6|8362.7|8362.3|8361.4|8364.8|8363.7|8362.1|8361.2|598
1738330800000|2025-01-31 13:40:00|8362.4|8361.5|8364.5|8363.6|8365.9|8364.7|8361.8|8360.9|465
1738331100000|2025-01-31 13:45:00|8364.8|8363.3|8363.5|8362.6|8364.8|8363.3|8361.8|8360.7|293
1738331400000|2025-01-31 13:50:00|8363.2|8362.3|8363.3|8362.4|8364.3|8363.3|8362.5|8361.6|303
1738331700000|2025-01-31 13:55:00|8363.4|8362.5|8364.1|8363.2|8365.3|8364.4|8362.8|8361.6|338
1738332000000|2025-01-31 14:00:00|8364|8363.1|8363.5|8362|8364.8|8363.9|8362.6|8361.5|337
1738332300000|2025-01-31 14:05:00|8363.4|8361.9|8364.8|8363.9|8365.1|8364.2|8363.1|8361.9|335
1738332600000|2025-01-31 14:10:00|8364.9|8364|8364.4|8363.5|8365.6|8364.7|8363|8361.8|588
1738332900000|2025-01-31 14:15:00|8364.3|8363.4|8367.2|8366.3|8367.2|8366.3|8363.9|8362.7|486
1738333200000|2025-01-31 14:20:00|8367.1|8366.2|8367.7|8366.8|8368.8|8367.6|8366.9|8366|369
1738333500000|2025-01-31 14:25:00|8368.1|8366.6|8369.4|8368.5|8369.4|8368.5|8367.3|8366|326
1738333800000|2025-01-31 14:30:00|8369.6|8368.7|8370.1|8369.2|8372.9|8370.5|8369|8368.1|298
1738334100000|2025-01-31 14:35:00|8369.8|8368.9|8367.5|8366.6|8370.1|8369.2|8366.8|8365.9|457
1738334400000|2025-01-31 14:40:00|8367.4|8366.5|8366.8|8365.3|8368.7|8367.5|8365.1|8363.8|365
1738334700000|2025-01-31 14:45:00|8366.9|8365.4|8368.7|8367.8|8368.7|8367.8|8366.3|8365.3|349
1738335000000|2025-01-31 14:50:00|8368.8|8367.9|8366.3|8365.4|8369.7|8368.8|8366.2|8365.3|500
1738335300000|2025-01-31 14:55:00|8366.4|8365.5|8366.3|8365.4|8367.2|8366.3|8364.7|8363.8|510
1738335600000|2025-01-31 15:00:00|8366.5|8365|8362.2|8360.7|8366.7|8365.6|8361.6|8360.5|463
1738335900000|2025-01-31 15:05:00|8362.4|8360.9|8360.3|8359.4|8362.5|8361.4|8359.6|8358.7|384
1738336200000|2025-01-31 15:10:00|8360.4|8359.5|8361.5|8360.6|8362.4|8361.2|8359.9|8358.5|339
1738336500000|2025-01-31 15:15:00|8361.6|8360.7|8361.9|8361|8362.6|8361.7|8360|8358.9|332
1738336800000|2025-01-31 15:20:00|8361.8|8360.9|8362|8361.1|8362.4|8361.4|8360.5|8359.4|400
1738337100000|2025-01-31 15:25:00|8362.1|8361.2|8359.1|8358.2|8362.4|8361.5|8358.5|8357.6|314
1738337400000|2025-01-31 15:30:00|8359|8358.1|8358.7|8357.8|8360.2|8359|8358.1|8357.2|289
1738337700000|2025-01-31 15:35:00|8358.6|8357.7|8358.9|8358|8359.5|8358.4|8356.9|8356|363
1738338000000|2025-01-31 15:40:00|8359|8358.1|8363.9|8363|8364|8363|8358.7|8357.8|398
1738338300000|2025-01-31 15:45:00|8364.2|8363.3|8364.4|8363.5|8365.3|8364.2|8362|8360.9|397
1738338600000|2025-01-31 15:50:00|8364.5|8363|8365.2|8364.3|8367.2|8365.7|8364.2|8362.9|409
1738338900000|2025-01-31 15:55:00|8365.3|8364.4|8367.5|8366.6|8370.9|8370|8365.1|8364.2|835
1738339200000|2025-01-31 16:00:00|8367.7|8366.8|8369.1|8368.2|8369.8|8368.6|8366.3|8365.4|639
1738339500000|2025-01-31 16:05:00|8369|8368.1|8368.7|8367.2|8369.3|8368.2|8365.7|8364.8|413
1738339800000|2025-01-31 16:10:00|8368.6|8367.1|8367.4|8365.9|8369.6|8368.6|8366.3|8364.9|391
1738340100000|2025-01-31 16:15:00|8367.3|8365.8|8365.6|8364.7|8367.9|8366.6|8365.4|8364.3|310
1738340400000|2025-01-31 16:20:00|8365.5|8364.6|8362.8|8361.9|8365.7|8364.7|8362.7|8361.8|303
1738340700000|2025-01-31 16:25:00|8362.9|8362|8363.6|8362.7|8365|8363.8|8362.8|8361.9|238
1738341000000|2025-01-31 16:30:00|8363.5|8362.6|8360.7|8359.8|8363.7|8362.8|8360.3|8359.4|345
1738341300000|2025-01-31 16:35:00|8360.6|8359.7|8358.2|8357.3|8360.8|8359.9|8357.8|8356.5|399
1738341600000|2025-01-31 16:40:00|8358.1|8357.2|8355.5|8354|8358.6|8357.7|8354.9|8353.9|414
1738341900000|2025-01-31 16:45:00|8355.3|8354.4|8357.1|8355.6|8358|8356.6|8355.3|8354.2|264
1738342200000|2025-01-31 16:50:00|8356.9|8356|8358.2|8357.3|8358.7|8357.6|8356|8354.8|170
1738342500000|2025-01-31 16:55:00|8358.1|8357.2|8356.6|8355.7|8358.3|8357.3|8356.6|8355.5|213
1738342800000|2025-01-31 17:00:00|8356.5|8355.6|8358.9|8358|8359.8|8358.9|8356.4|8355.5|364
1738343100000|2025-01-31 17:05:00|8359|8358.1|8363.4|8361.9|8364.1|8362.3|8358.2|8357|617
1738343400000|2025-01-31 17:10:00|8363.5|8362|8366.6|8365.1|8367.9|8366.4|8362.7|8361.2|1146
1738343700000|2025-01-31 17:15:00|8366.8|8365.3|8364.5|8363|8366.9|8365.4|8363.2|8361.7|747
1738344000000|2025-01-31 17:20:00|8364.6|8363.1|8366.3|8365.4|8367.6|8366.5|8363.4|8361.9|555
1738344300000|2025-01-31 17:25:00|8366.2|8365.3|8367.4|8366.5|8367.5|8366.5|8365.4|8364.1|573
1738344600000|2025-01-31 17:30:00|8367.5|8366.6|8365.1|8364.2|8367.6|8366.7|8362.7|8361.7|523
1738344900000|2025-01-31 17:35:00|8365.2|8364.3|8362.8|8361.3|8365.9|8364.8|8362.4|8361.1|381
1738345200000|2025-01-31 17:40:00|8362.7|8361.2|8364.2|8363.3|8364.9|8363.7|8362.7|8361.2|426
1738345500000|2025-01-31 17:45:00|8364.3|8363.4|8363.7|8362.2|8364.7|8363.6|8363|8361.7|464
1738345800000|2025-01-31 17:50:00|8363.4|8361.9|8365.9|8365|8366.3|8365.1|8363.4|8361.9|399
1738346100000|2025-01-31 17:55:00|8366|8365.1|8367.6|8366.7|8368.4|8367.5|8365.5|8364.5|443
1738346400000|2025-01-31 18:00:00|8367.4|8366.5|8366.2|8365.3|8368.3|8367.4|8366|8364.9|418
1738346700000|2025-01-31 18:05:00|8366.1|8365.2|8364.3|8363.4|8366.3|8365.4|8364.2|8363.2|194
1738347000000|2025-01-31 18:10:00|8364.2|8363.3|8363.9|8362.4|8364.2|8363.3|8363.4|8362|210
1738347300000|2025-01-31 18:15:00|8364|8362.5|8364.2|8362.7|8365.2|8363.5|8362.3|8360.6|320
1738347600000|2025-01-31 18:20:00|8364.1|8362.6|8365.1|8363.6|8369.5|8365.1|8362.3|8360.4|1002
1738347900000|2025-01-31 18:25:00|8364.9|8363.4|8364|8363.1|8365.4|8363.9|8362.3|8360.4|839
1738348200000|2025-01-31 18:30:00|8363.9|8363|8364|8362.5|8365.4|8364.5|8362.3|8361.1|679
1738348500000|2025-01-31 18:35:00|8364.1|8362.6|8364.7|8363.2|8365.4|8364.3|8363.5|8362|748
1738348800000|2025-01-31 18:40:00|8364.3|8363.4|8367.1|8366.2|8369.2|8367.9|8364.2|8363|827
1738349100000|2025-01-31 18:45:00|8367.2|8365.7|8367.7|8366.8|8368|8367.1|8364.8|8363.9|453
1738349400000|2025-01-31 18:50:00|8367.8|8366.9|8366.1|8365.2|8368.2|8367.3|8366|8365|517
1738349700000|2025-01-31 18:55:00|8366.3|8365.4|8365.7|8364.8|8366.6|8365.7|8364.2|8363.3|425
1738350000000|2025-01-31 19:00:00|8365.8|8364.9|8366.3|8365.4|8367.6|8366.7|8365.5|8364.5|439
1738350300000|2025-01-31 19:05:00|8366.2|8365.3|8368|8366.5|8368.8|8367.9|8366.1|8365.2|384
1738350600000|2025-01-31 19:10:00|8367.9|8366.4|8366|8364.5|8368.1|8366.6|8365.1|8363.6|376
1738350900000|2025-01-31 19:15:00|8365.9|8364.4|8366.4|8365.5|8367.2|8366.3|8365.2|8363.7|391
1738351200000|2025-01-31 19:20:00|8366.3|8365.4|8366.1|8365.2|8367.5|8366.3|8365.8|8364.4|452
1738351500000|2025-01-31 19:25:00|8366.3|8364.8|8364.5|8363.6|8366.6|8365.3|8364.4|8363.2|428
1738351800000|2025-01-31 19:30:00|8364.3|8363.4|8363.8|8362.9|8365.1|8364|8363.1|8361.7|423
1738352100000|2025-01-31 19:35:00|8363.7|8362.8|8364.7|8363.2|8365.1|8363.9|8363.5|8362.6|407
1738352400000|2025-01-31 19:40:00|8364.4|8362.9|8366.1|8365.2|8366.2|8365.3|8364|8362.7|308
1738352700000|2025-01-31 19:45:00|8366.2|8365.3|8366.2|8365.3|8366.6|8365.6|8365.1|8364.2|419
1738353000000|2025-01-31 19:50:00|8366.3|8365.4|8367.4|8365.9|8368.2|8367.2|8365.8|8364.7|586
1738353300000|2025-01-31 19:55:00|8367.1|8366.2|8368.1|8367.2|8368.5|8367.3|8366|8365.1|495
1738353600000|2025-01-31 20:00:00|8368.2|8367.3|8368.8|8367.3|8368.9|8367.9|8367.3|8366.3|507
1738353900000|2025-01-31 20:05:00|8368.7|8367.2|8368.7|8367.8|8370.1|8369.1|8368.3|8367.1|368
1738354200000|2025-01-31 20:10:00|8368.8|8367.9|8369|8368.1|8369.6|8368.7|8368.1|8366.9|431
1738354500000|2025-01-31 20:15:00|8369.1|8368.2|8368.3|8367.4|8369.4|8368.3|8367.8|8366.7|428
1738354800000|2025-01-31 20:20:00|8368.2|8367.3|8367.9|8367|8368.8|8367.9|8367.7|8366.5|433
1738355100000|2025-01-31 20:25:00|8367.8|8366.9|8367.3|8366.4|8368.6|8367.4|8366.1|8365.2|356
1738355400000|2025-01-31 20:30:00|8367.1|8366.2|8368.5|8367.6|8368.7|8367.7|8367.1|8366.2|464
1738355700000|2025-01-31 20:35:00|8368.3|8367.4|8367.3|8365.8|8368.9|8367.6|8366.8|8365.8|387
1738356000000|2025-01-31 20:40:00|8367.1|8366.2|8366.8|8365.9|8367.7|8366.8|8366.7|8365.6|414
1738356300000|2025-01-31 20:45:00|8366.9|8366|8366.9|8366|8367.5|8366.3|8366.5|8365.5|373
1738356600000|2025-01-31 20:50:00|8366.5|8365.6|8365.5|8364|8367.2|8366.1|8364.1|8362.6|980
1738356900000|2025-01-31 20:55:00|8365.4|8363.9|8366.6|8365.1|8368|8367.1|8364.2|8363|790
1738357200000|2025-01-31 21:00:00|8366.8|8365.3|8367.7|8366.8|8368.5|8367.4|8366.3|8365.2|622
1738357500000|2025-01-31 21:05:00|8367.6|8366.7|8363.3|8361.8|8370.2|8368.7|8362.9|8359.8|865
1738357800000|2025-01-31 21:10:00|8363.2|8361.7|8357|8355.5|8363.2|8361.7|8355.3|8354.1|876
1738358100000|2025-01-31 21:15:00|8357.1|8355.6|8359.3|8357.8|8360.6|8359.3|8356.8|8355.3|359
1738358400000|2025-01-31 21:20:00|8359.2|8357.7|8359.7|8358.2|8360.5|8359.4|8358.6|8357.5|188
1738358700000|2025-01-31 21:25:00|8359.8|8358.3|8361.5|8360|8362.8|8361.3|8358.7|8357.8|412
1738359000000|2025-01-31 21:30:00|8362.1|8360.6|8359.5|8358|8362.8|8361.3|8356.9|8355.6|458
1738359300000|2025-01-31 21:35:00|8359.4|8357.9|8360.5|8359|8361.9|8360.4|8358.6|8357.3|393
1738359600000|2025-01-31 21:40:00|8360.7|8359.2|8359.7|8358.2|8361.2|8359.7|8359.5|8358|210
1738359900000|2025-01-31 21:45:00|8359.6|8358.1|8360.4|8358.9|8360.5|8359|8358.5|8357|309
1738360200000|2025-01-31 21:50:00|8360.5|8359|8360.1|8358.6|8362.2|8360.7|8359.6|8358.1|446
1738360500000|2025-01-31 21:55:00|8360.5|8358.1|8365|8353.1|8367.4|8360.3|8359.7|8351.4|407
1738530000000|2025-02-02 21:00:00|8335.7|8321.4|8333.5|8318.5|8336|8321.8|8333|8318.1|26
1738530300000|2025-02-02 21:05:00|8333.1|8315.7|8330.4|8310.8|8337.2|8318.9|8329.1|8308.9|46
1738530600000|2025-02-02 21:10:00|8330.3|8311.6|8332.6|8311.6|8335.6|8314.6|8330.3|8311.6|13
1738530900000|2025-02-02 21:15:00|8327.6|8306.6|8333.4|8312.4|8339.2|8318.2|8326.2|8305.2|56
1738531200000|2025-02-02 21:20:00|8337.1|8316.1|8335.6|8314.6|8338.9|8317.9|8325.6|8304.6|41
1738531500000|2025-02-02 21:25:00|8334.9|8313.9|8339.5|8318.5|8339.6|8318.6|8330.6|8309.6|36
1738531800000|2025-02-02 21:30:00|8339.4|8318.4|8341.4|8320.4|8345.4|8324.4|8339.4|8318.4|8
1738532100000|2025-02-02 21:35:00|8341.1|8320.1|8340.5|8319.5|8343.2|8322.2|8340.5|8319.5|8
1738532400000|2025-02-02 21:40:00|8345.6|8324.6|8341.1|8320.1|8347.5|8326.5|8338.7|8317.7|33
1738532700000|2025-02-02 21:45:00|8341.5|8320.5|8339.1|8318.1|8343.3|8322.3|8335.9|8314.9|19
1738533000000|2025-02-02 21:50:00|8339|8318|8337.4|8316.4|8339.9|8318.9|8337.2|8316.2|15
1738533300000|2025-02-02 21:55:00|8337.8|8315.9|8338.1|8316.2|8342.1|8320.2|8337.7|8315.8|28
1738533600000|2025-02-02 22:00:00|8338.2|8316.3|8334|8312.1|8346.1|8324.2|8323.3|8301.4|88
1738533900000|2025-02-02 22:05:00|8330.3|8308.4|8330.3|8308.4|8339.2|8320|8327|8305.1|93
1738534200000|2025-02-02 22:10:00|8330.8|8308.9|8337.3|8317.6|8341.1|8319.2|8330.2|8308.3|127
1738534500000|2025-02-02 22:15:00|8339.4|8317.5|8331.7|8319.8|8341.2|8320.1|8328.9|8314.6|65
1738534800000|2025-02-02 22:20:00|8331.9|8320|8330.6|8318.7|8332.5|8321.1|8329.3|8318.6|27
1738535100000|2025-02-02 22:25:00|8331|8319.1|8330.1|8318.5|8331|8321.3|8326.6|8317.9|23
1738535400000|2025-02-02 22:30:00|8328.7|8318|8326.9|8320.5|8329.1|8322.6|8324.5|8316.7|53
1738535700000|2025-02-02 22:35:00|8326.8|8320.8|8326.7|8320.1|8327.3|8321|8325|8317.4|48
1738536000000|2025-02-02 22:40:00|8326.6|8320.4|8336.4|8324.5|8336.6|8324.7|8325.4|8317.2|108
1738536300000|2025-02-02 22:45:00|8336.1|8324.2|8333.3|8328.1|8337.1|8329.5|8333|8323.8|106
1738536600000|2025-02-02 22:50:00|8333.1|8327.9|8335.3|8328.9|8337.6|8330.6|8329.4|8322.9|194
1738536900000|2025-02-02 22:55:00|8334.6|8329.3|8333.1|8329.6|8335.1|8329.6|8329.6|8324.1|132
1738537200000|2025-02-02 23:00:00|8332.9|8330.3|8329.1|8325.4|8340.3|8333.9|8322.6|8317.1|879
1738537500000|2025-02-02 23:05:00|8328.6|8325.8|8332.4|8330.9|8335.1|8333.4|8327.1|8325.5|471
1738537800000|2025-02-02 23:10:00|8332.7|8331.2|8331.5|8328.9|8333.7|8332.2|8329.1|8327.6|340
1738538100000|2025-02-02 23:15:00|8331.7|8329.2|8329.5|8328|8336.7|8335.2|8326.1|8324.4|589
1738538400000|2025-02-02 23:20:00|8329.6|8328.1|8330.8|8329.3|8333.8|8332.3|8328.7|8327.2|436
1738538700000|2025-02-02 23:25:00|8330.9|8329.4|8333.9|8332.4|8335|8333.5|8328.6|8327.1|358
1738539000000|2025-02-02 23:30:00|8334|8332.5|8333|8331.5|8337.9|8336.4|8331.4|8329.5|359
1738539300000|2025-02-02 23:35:00|8333.1|8331.6|8334.8|8333.3|8337.6|8336.1|8332.9|8331.4|302
1738539600000|2025-02-02 23:40:00|8334.6|8333.1|8336.3|8334.8|8336.9|8335.4|8333.5|8332|335
1738539900000|2025-02-02 23:45:00|8336.2|8334.7|8336.2|8334.7|8337.3|8335.8|8334|8332.5|340
1738540200000|2025-02-02 23:50:00|8336.1|8334.6|8337.1|8335.6|8337.7|8336.2|8335.2|8333.7|196
1738540500000|2025-02-02 23:55:00|8337.2|8335.7|8338.4|8336.9|8338.8|8337.3|8335.8|8334.3|153
1738540800000|2025-02-03 00:00:00|8338.5|8337|8339.8|8338.3|8340.5|8338.4|8330.8|8329.3|410
1738541100000|2025-02-03 00:05:00|8339.7|8338.2|8341.1|8339.6|8343.4|8341.9|8339.1|8337.6|359
1738541400000|2025-02-03 00:10:00|8341|8339.5|8338.3|8336.8|8341.1|8339.6|8338.1|8336.6|208
1738541700000|2025-02-03 00:15:00|8338.5|8337|8338.6|8337.1|8339.6|8338.1|8336.1|8334.6|317
1738542000000|2025-02-03 00:20:00|8338.4|8336.9|8323.5|8322|8342.1|8340.6|8323|8321|875
1738542300000|2025-02-03 00:25:00|8323.7|8322.2|8327.7|8326.2|8329.2|8326.7|8322.1|8320.6|613
1738542600000|2025-02-03 00:30:00|8328.1|8326.6|8327.1|8325.6|8331.4|8329.9|8325.2|8323.7|455
1738542900000|2025-02-03 00:35:00|8327.2|8325.7|8328.2|8326.7|8328.3|8326.8|8326.1|8324.6|277
1738543200000|2025-02-03 00:40:00|8328.3|8326.8|8331.3|8329.8|8332.6|8331.1|8328.1|8326.6|304
1738543500000|2025-02-03 00:45:00|8331.6|8330.1|8332.7|8331.2|8333.6|8332.1|8330.6|8329.1|310
1738543800000|2025-02-03 00:50:00|8332.6|8331.1|8331.3|8329.8|8334.4|8332.9|8330.7|8329.2|433
1738544100000|2025-02-03 00:55:00|8331.4|8329.9|8335|8333.5|8335.6|8334.1|8329.6|8328.1|396
1738544400000|2025-02-03 01:00:00|8334.9|8333.4|8336.6|8335.1|8336.6|8335.1|8334.3|8332.8|446
1738544700000|2025-02-03 01:05:00|8336.3|8334.8|8336.1|8334.6|8338.9|8337.4|8334.1|8332.6|447
1738545000000|2025-02-03 01:10:00|8336.2|8334.7|8333.7|8332.2|8336.3|8334.8|8332.5|8331|453
1738545300000|2025-02-03 01:15:00|8333.8|8332.3|8333.8|8332.3|8337.6|8336.1|8333.4|8331.9|402
1738545600000|2025-02-03 01:20:00|8334|8332.5|8333.9|8332.4|8334.4|8332.9|8331.5|8330|247
1738545900000|2025-02-03 01:25:00|8334.2|8332.7|8333.6|8332.1|8335.6|8334.1|8333.2|8331.7|317
1738546200000|2025-02-03 01:30:00|8333.7|8332.2|8333.2|8331.7|8334|8332.5|8331.7|8330.2|301
1738546500000|2025-02-03 01:35:00|8333.3|8331.8|8325.3|8323.8|8333.3|8331.8|8325|8323.5|312
1738546800000|2025-02-03 01:40:00|8325.2|8323.7|8329.8|8328.3|8330.9|8329.4|8325.2|8323.7|304
1738547100000|2025-02-03 01:45:00|8329.6|8328.1|8329.2|8327.7|8332.2|8330.7|8328.8|8327.3|242
1738547400000|2025-02-03 01:50:00|8329.3|8327.8|8331.4|8329.9|8333|8331.5|8329.1|8327.6|235
1738547700000|2025-02-03 01:55:00|8331.5|8330|8332.3|8330.8|8332.5|8331|8331|8329.5|193
1738548000000|2025-02-03 02:00:00|8332.2|8330.7|8332.2|8330.7|8333.3|8331.8|8331.1|8329.6|328
1738548300000|2025-02-03 02:05:00|8332.1|8330.6|8332.1|8330.6|8333.1|8331.6|8330.1|8328.6|430
1738548600000|2025-02-03 02:10:00|8332|8330.5|8332.2|8330.7|8333.7|8332.2|8331.1|8329.6|415
1738548900000|2025-02-03 02:15:00|8332.3|8330.8|8332.4|8330.9|8333.2|8331.7|8332|8330.5|302
1738549200000|2025-02-03 02:20:00|8332.3|8330.8|8333.9|8332.4|8334.3|8332.8|8332|8330.5|326
1738549500000|2025-02-03 02:25:00|8333.8|8332.3|8335.4|8333.9|8336.5|8335|8333.8|8332.3|382
1738549800000|2025-02-03 02:30:00|8335.5|8334|8334.3|8332.8|8336|8334.5|8334.3|8332.8|342
1738550100000|2025-02-03 02:35:00|8334.5|8333|8338.4|8336.9|8338.7|8337.2|8334.4|8332.9|327
1738550400000|2025-02-03 02:40:00|8338.5|8337|8339.1|8337.6|8340.4|8338.9|8338.5|8337|412
1738550700000|2025-02-03 02:45:00|8339.2|8337.7|8338.8|8337.3|8340.4|8339|8338.4|8337.1|342
1738551000000|2025-02-03 02:50:00|8338.9|8337.4|8336.5|8335.6|8340|8338.5|8336.5|8335.3|360
1738551300000|2025-02-03 02:55:00|8336.8|8335.3|8338.4|8336.9|8338.9|8337.6|8335.2|8333.7|313
1738551600000|2025-02-03 03:00:00|8338.5|8337|8338.7|8337.2|8339.6|8338.2|8338.3|8336.9|231
1738551900000|2025-02-03 03:05:00|8338.8|8337.3|8338.5|8337|8339.4|8337.9|8336.9|8335.5|289
1738552200000|2025-02-03 03:10:00|8338.6|8337.1|8338|8336.5|8339.5|8338.1|8337.7|8336.2|256
1738552500000|2025-02-03 03:15:00|8337.9|8336.4|8339.1|8337.6|8339.6|8338.4|8337.2|8336.1|229
1738552800000|2025-02-03 03:20:00|8339|8337.5|8337.8|8336.3|8339.3|8337.9|8337.6|8336.2|257
1738553100000|2025-02-03 03:25:00|8337.7|8336.2|8337.1|8335.6|8338.3|8337|8336.8|8335.4|352
1738553400000|2025-02-03 03:30:00|8337|8335.5|8337.1|8336.2|8338.5|8337.4|8336.6|8335.3|293
1738553700000|2025-02-03 03:35:00|8337|8336.1|8337.3|8335.8|8338.6|8337.2|8335.9|8334.7|288
1738554000000|2025-02-03 03:40:00|8337.5|8336|8335.3|8333.8|8337.5|8336|8334.7|8333.2|277
1738554300000|2025-02-03 03:45:00|8335|8333.5|8335|8333.5|8336|8334.5|8334.3|8332.8|241
1738554600000|2025-02-03 03:50:00|8335.1|8333.6|8337.1|8335.6|8337.1|8335.9|8334.2|8332.9|296
1738554900000|2025-02-03 03:55:00|8336.9|8335.4|8335.8|8334.9|8337.2|8335.9|8335.5|8334.5|281
1738555200000|2025-02-03 04:00:00|8335.6|8334.7|8337.2|8335.7|8338.3|8336.8|8334.6|8333.1|644
1738555500000|2025-02-03 04:05:00|8337.1|8335.6|8336.7|8335.2|8337.2|8335.7|8334.7|8333.2|304
1738555800000|2025-02-03 04:10:00|8336.8|8335.3|8337.3|8335.8|8337.6|8336.3|8336.3|8334.9|358
1738556100000|2025-02-03 04:15:00|8337.2|8335.7|8338.1|8336.6|8338.5|8337|8336.9|8335.6|291
1738556400000|2025-02-03 04:20:00|8338.3|8336.8|8342.4|8340.9|8344.7|8343.2|8338.3|8336.8|377
1738556700000|2025-02-03 04:25:00|8342.5|8341|8342|8340.5|8343.6|8342.1|8341.6|8340.1|264
1738557000000|2025-02-03 04:30:00|8342.1|8340.6|8342.7|8341.2|8343.9|8342.4|8342|8340.5|339
1738557300000|2025-02-03 04:35:00|8342.6|8341.1|8343.2|8341.7|8344.2|8342.8|8342.5|8341|223
1738557600000|2025-02-03 04:40:00|8343.1|8341.6|8346.1|8344.6|8346.6|8345.1|8343|8341.5|231
1738557900000|2025-02-03 04:45:00|8346.2|8344.7|8346.2|8344.7|8346.4|8344.9|8344.9|8343.5|319
1738558200000|2025-02-03 04:50:00|8346.3|8344.8|8344.8|8343.3|8346.4|8345.1|8344|8342.7|267
1738558500000|2025-02-03 04:55:00|8344.5|8343.6|8343.6|8342.1|8345|8343.7|8343.2|8341.9|289
1738558800000|2025-02-03 05:00:00|8343.4|8341.9|8343.5|8342.6|8344.6|8343.5|8343|8341.7|291
1738559100000|2025-02-03 05:05:00|8343.7|8342.2|8345|8343.5|8345.2|8343.7|8343.2|8342|289
1738559400000|2025-02-03 05:10:00|8345.1|8343.6|8344.9|8343.4|8345.5|8344|8344|8342.5|344
1738559700000|2025-02-03 05:15:00|8344.7|8343.2|8346.2|8344.7|8346.5|8345.1|8344.6|8343.1|313
1738560000000|2025-02-03 05:20:00|8346.1|8344.6|8346.4|8344.9|8346.6|8345.3|8345|8343.5|217
1738560300000|2025-02-03 05:25:00|8346.3|8344.8|8344.7|8343.8|8346.4|8345.2|8344.5|8343.2|243
1738560600000|2025-02-03 05:30:00|8344.9|8343.4|8342.3|8340.8|8345.2|8344.1|8342.3|8340.8|194
1738560900000|2025-02-03 05:35:00|8342.4|8340.9|8341.5|8340|8342.6|8341.1|8341.2|8339.9|151
1738561200000|2025-02-03 05:40:00|8341.3|8340.4|8342.2|8340.7|8342.7|8341.8|8341.3|8340.3|191
1738561500000|2025-02-03 05:45:00|8342.3|8340.8|8343.7|8342.8|8344.3|8342.9|8342|8340.6|139
1738561800000|2025-02-03 05:50:00|8343.6|8342.7|8343.3|8341.8|8344|8342.8|8341.8|8340.6|210
1738562100000|2025-02-03 05:55:00|8343.4|8341.9|8341.8|8340.3|8343.4|8342|8341.5|8340.2|265
1738562400000|2025-02-03 06:00:00|8341.4|8340.5|8343.2|8341.7|8343.3|8341.8|8341.1|8339.8|224
1738562700000|2025-02-03 06:05:00|8343.3|8341.8|8340.4|8338.9|8343.6|8342.1|8340.1|8338.9|251
1738563000000|2025-02-03 06:10:00|8340.3|8338.8|8339.8|8338.3|8340.5|8339.3|8339.3|8337.9|232
1738563300000|2025-02-03 06:15:00|8340|8338.5|8339.8|8338.3|8340.7|8339.5|8338.8|8337.5|277
1738563600000|2025-02-03 06:20:00|8339.9|8338.4|8340|8338.5|8341.1|8339.8|8338.8|8337.6|246
1738563900000|2025-02-03 06:25:00|8339.5|8338.6|8339.3|8337.8|8339.8|8338.6|8338.7|8337.2|245
1738564200000|2025-02-03 06:30:00|8339.5|8338|8339.3|8337.8|8339.8|8338.3|8338.3|8336.8|287
1738564500000|2025-02-03 06:35:00|8339.4|8337.9|8339.4|8337.9|8339.9|8338.4|8338|8336.5|287
1738564800000|2025-02-03 06:40:00|8339.5|8338|8338|8336.5|8339.9|8338.5|8337.8|8336.4|259
1738565100000|2025-02-03 06:45:00|8338.1|8336.6|8339.3|8337.8|8339.9|8338.7|8337.6|8336.1|308
1738565400000|2025-02-03 06:50:00|8339.4|8337.9|8338.8|8337.3|8339.5|8338|8337.9|8336.8|324
1738565700000|2025-02-03 06:55:00|8338.9|8337.4|8336.5|8335|8340|8338.5|8336.1|8334.6|351
1738566000000|2025-02-03 07:00:00|8336.6|8335.1|8339.1|8337.6|8339.2|8337.7|8335.1|8333.6|555
1738566300000|2025-02-03 07:05:00|8339.2|8337.7|8334.7|8333.2|8339.2|8338|8334.5|8333|354
1738566600000|2025-02-03 07:10:00|8334.8|8333.3|8333.5|8332|8334.9|8333.7|8330.5|8329.1|421
1738566900000|2025-02-03 07:15:00|8333.4|8331.9|8329.8|8328.3|8335.1|8334.1|8329.4|8328.2|412
1738567200000|2025-02-03 07:20:00|8329.7|8328.2|8326.9|8325.4|8329.7|8328.2|8325.3|8324|350
1738567500000|2025-02-03 07:25:00|8327|8325.5|8326.3|8324.8|8328.1|8326.9|8324.5|8323.3|380
1738567800000|2025-02-03 07:30:00|8326.2|8324.7|8327.9|8326.4|8328.4|8326.9|8325.4|8324|365
1738568100000|2025-02-03 07:35:00|8328|8326.5|8329.2|8328.3|8332.7|8331.7|8327.8|8326.3|434
1738568400000|2025-02-03 07:40:00|8329.3|8328.4|8326.1|8325.2|8329.7|8328.5|8324.6|8323.4|440
1738568700000|2025-02-03 07:45:00|8326.2|8325.3|8326.6|8325.1|8327.3|8326.1|8320.6|8319.1|418
1738569000000|2025-02-03 07:50:00|8326.5|8325|8322.1|8320.6|8326.9|8325.7|8321.3|8319.8|413
1738569300000|2025-02-03 07:55:00|8322.2|8320.7|8324.1|8323.2|8324.9|8323.6|8321.1|8319.9|532
1738569600000|2025-02-03 08:00:00|8324.4|8323.5|8322.4|8320.9|8326.1|8324.9|8322.1|8320.6|588
1738569900000|2025-02-03 08:05:00|8322.3|8320.8|8318.2|8316.7|8322.3|8320.8|8316.2|8314.7|577
1738570200000|2025-02-03 08:10:00|8317.8|8316.9|8319.1|8317.6|8319.4|8317.9|8315.3|8314.1|404
1738570500000|2025-02-03 08:15:00|8319.2|8317.7|8318.4|8316.9|8321.2|8320.2|8317.6|8316.1|366
1738570800000|2025-02-03 08:20:00|8318.6|8317.1|8313.2|8311.7|8319.4|8317.9|8313.2|8311.7|561
1738571100000|2025-02-03 08:25:00|8313.1|8311.6|8315|8314.1|8315.8|8314.4|8312.4|8311|456
1738571400000|2025-02-03 08:30:00|8315.1|8314.2|8321.5|8320|8321.5|8320.3|8315.1|8314|426
1738571700000|2025-02-03 08:35:00|8321.6|8320.1|8317.8|8316.9|8322.1|8320.6|8317.6|8316.3|496
1738572000000|2025-02-03 08:40:00|8318.2|8316.7|8319.2|8317.7|8319.4|8318.1|8317.2|8316.1|458
1738572300000|2025-02-03 08:45:00|8319|8317.5|8322.3|8320.8|8322.5|8321|8318.6|8317.1|432
1738572600000|2025-02-03 08:50:00|8322.2|8320.7|8322.5|8321|8323.4|8322|8319.7|8318.6|377
1738572900000|2025-02-03 08:55:00|8322.6|8321.1|8324.8|8323.3|8325.4|8324.4|8322.5|8321|463
1738573200000|2025-02-03 09:00:00|8324.7|8323.2|8324.8|8323.9|8326.3|8325.3|8323.9|8322.7|413
1738573500000|2025-02-03 09:05:00|8325.1|8323.6|8325.2|8323.7|8326.8|8325.7|8323.8|8322.4|317
1738573800000|2025-02-03 09:10:00|8325.1|8323.6|8325.6|8324.7|8325.8|8324.9|8321.7|8320.5|374
1738574100000|2025-02-03 09:15:00|8325.5|8324.6|8323.1|8321.6|8326|8325|8322.6|8321.4|397
1738574400000|2025-02-03 09:20:00|8323|8321.5|8322.2|8321.3|8323|8321.8|8320.3|8319.4|353
1738574700000|2025-02-03 09:25:00|8322.1|8321.2|8326.4|8324.9|8327.3|8326|8321.5|8320.6|288
1738575000000|2025-02-03 09:30:00|8326.3|8324.8|8324.4|8322.9|8327|8325.8|8323.3|8322.4|287
1738575300000|2025-02-03 09:35:00|8324.5|8323|8322.3|8320.8|8324.8|8323.5|8321.6|8320.2|310
1738575600000|2025-02-03 09:40:00|8322.2|8320.7|8325.7|8324.8|8325.8|8324.9|8321.7|8320.5|333
1738575900000|2025-02-03 09:45:00|8325.5|8324.6|8320.9|8319.4|8325.7|8324.8|8320.1|8318.8|406
1738576200000|2025-02-03 09:50:00|8320.5|8319.6|8321.1|8319.6|8322.9|8321.9|8320.5|8319.4|350
1738576500000|2025-02-03 09:55:00|8321|8319.5|8324.3|8321.3|8324.6|8322.7|8320.6|8319.5|262
1738576800000|2025-02-03 10:00:00|8324.9|8321.2|8319.2|8318.3|8325.6|8323.6|8319.1|8318|388
1738577100000|2025-02-03 10:05:00|8319.3|8318.4|8320.9|8320|8322.1|8320.9|8319.3|8318.1|294
1738577400000|2025-02-03 10:10:00|8320.8|8319.9|8320.2|8319.3|8321.4|8320.2|8318.5|8317.3|286
1738577700000|2025-02-03 10:15:00|8320.1|8319.2|8323.2|8322.3|8323.3|8322.4|8318.9|8318|294
1738578000000|2025-02-03 10:20:00|8323.3|8322.4|8320.8|8319.9|8323.6|8322.5|8320.6|8319.7|251
1738578300000|2025-02-03 10:25:00|8320.7|8319.8|8319.2|8318.3|8320.9|8320|8318.8|8317.4|262
1738578600000|2025-02-03 10:30:00|8319.3|8318.4|8320.4|8319.5|8320.5|8319.6|8318.6|8317.6|252
1738578900000|2025-02-03 10:35:00|8320.5|8319.6|8318.9|8317.4|8320.8|8319.6|8316.7|8315.6|289
1738579200000|2025-02-03 10:40:00|8319|8317.5|8320.1|8319.2|8320.5|8319.6|8317.6|8316.7|253
1738579500000|2025-02-03 10:45:00|8320.2|8319.3|8319.3|8318.4|8320.9|8319.9|8319|8318|209
1738579800000|2025-02-03 10:50:00|8319.2|8318.3|8318.9|8317.4|8320.3|8319.2|8317.5|8316.3|222
1738580100000|2025-02-03 10:55:00|8319|8317.5|8320.6|8319.1|8320.8|8319.4|8318.4|8316.9|231
1738580400000|2025-02-03 11:00:00|8320.7|8319.2|8320.4|8318.9|8321|8319.9|8319.4|8318.1|288
1738580700000|2025-02-03 11:05:00|8320.3|8318.8|8321.2|8320.3|8322.6|8321.4|8319.9|8318.7|274
1738581000000|2025-02-03 11:10:00|8321.3|8320.4|8320.8|8319.3|8321.3|8320.4|8318.7|8317.7|268
1738581300000|2025-02-03 11:15:00|8320.5|8319.6|8323|8322.1|8323.3|8322.4|8320.4|8319.5|232
1738581600000|2025-02-03 11:20:00|8322.8|8321.9|8324.6|8323.7|8325.7|8324.8|8322.7|8321.5|177
1738581900000|2025-02-03 11:25:00|8324.3|8323.4|8323.1|8321.6|8324.6|8323.7|8321.6|8320.7|217
1738582200000|2025-02-03 11:30:00|8323.2|8321.7|8324.5|8323.6|8324.5|8323.6|8321.7|8320.4|302
1738582500000|2025-02-03 11:35:00|8324.4|8323.5|8323.6|8322.7|8325.5|8324.6|8322.3|8321.4|274
1738582800000|2025-02-03 11:40:00|8323.4|8322.5|8322.6|8321.7|8323.4|8322.5|8321.8|8320.6|215
1738583100000|2025-02-03 11:45:00|8322.5|8321.6|8324.4|8323.5|8324.8|8323.9|8322.3|8321.4|241
1738583400000|2025-02-03 11:50:00|8324.3|8323.4|8325.1|8324.2|8325.5|8324.5|8323.4|8322.5|190
1738583700000|2025-02-03 11:55:00|8325|8324.1|8322.7|8321.8|8325.8|8324.6|8321.3|8320.4|255
1738584000000|2025-02-03 12:00:00|8322.6|8321.7|8322.8|8321.9|8324.3|8323|8322.3|8321.2|234
1738584300000|2025-02-03 12:05:00|8322.6|8321.7|8323.8|8322.3|8324.1|8323.1|8322.6|8321.3|206
1738584600000|2025-02-03 12:10:00|8323.7|8322.2|8322|8321.1|8323.9|8322.4|8321.1|8319.6|406
1738584900000|2025-02-03 12:15:00|8322.1|8321.2|8323.9|8322.4|8324.8|8323.3|8320.6|8319.1|743
1738585200000|2025-02-03 12:20:00|8323.8|8322.3|8322.8|8321.3|8324.2|8322.7|8321.5|8320|675
1738585500000|2025-02-03 12:25:00|8322.7|8321.2|8322|8320.5|8324.2|8322.7|8321.3|8319.8|624
1738585800000|2025-02-03 12:30:00|8321.7|8320.2|8322.7|8321.2|8325.5|8323.4|8320.8|8318.2|859
1738586100000|2025-02-03 12:35:00|8322.9|8321.4|8324.1|8322.6|8325.2|8323.7|8321.4|8319.9|565
1738586400000|2025-02-03 12:40:00|8324|8322.5|8320.7|8319.8|8324.8|8323.3|8319.8|8318.6|469
1738586700000|2025-02-03 12:45:00|8320.8|8319.9|8317.7|8316.8|8320.9|8319.9|8317.5|8316.6|329
1738587000000|2025-02-03 12:50:00|8317.8|8316.9|8313.4|8311.9|8318.2|8317.2|8313.4|8311.9|545
1738587300000|2025-02-03 12:55:00|8313.2|8311.7|8309.9|8309|8315|8313.6|8308.7|8307.4|807
1738587600000|2025-02-03 13:00:00|8310.2|8308.7|8313|8311.5|8313.7|8312.2|8306.8|8305.3|765
1738587900000|2025-02-03 13:05:00|8313.1|8311.6|8314.6|8313.1|8318|8316.1|8310.6|8309.1|871
1738588200000|2025-02-03 13:10:00|8314.2|8312.7|8312.8|8311.3|8315.6|8314.1|8311.7|8310.2|498
1738588500000|2025-02-03 13:15:00|8312.7|8311.2|8309.6|8308.1|8314.4|8312.9|8307.3|8305.8|459
1738588800000|2025-02-03 13:20:00|8309.5|8308|8309.9|8308.4|8313.7|8312.2|8309.3|8307.8|517
1738589100000|2025-02-03 13:25:00|8310.2|8308.7|8310.8|8309.3|8311.3|8310|8308.9|8307.4|301
1738589400000|2025-02-03 13:30:00|8310.6|8309.1|8308.6|8307.1|8310.8|8309.3|8307.6|8306.1|319
1738589700000|2025-02-03 13:35:00|8308.9|8307.4|8307.4|8305.9|8309.3|8307.8|8306.3|8305.2|274
1738590000000|2025-02-03 13:40:00|8307.2|8306.3|8307|8305.5|8307.6|8306.3|8305.1|8303.6|291
1738590300000|2025-02-03 13:45:00|8306.9|8305.4|8303|8302.1|8307|8305.6|8303|8301.7|304
1738590600000|2025-02-03 13:50:00|8303.2|8302.3|8301.4|8299.9|8303.6|8302.6|8301.4|8299.9|405
1738590900000|2025-02-03 13:55:00|8301.3|8299.8|8301.5|8300|8301.5|8300.4|8299|8298.1|334
1738591200000|2025-02-03 14:00:00|8301.7|8300.2|8303|8301.5|8305.6|8304.6|8301.4|8300|555
1738591500000|2025-02-03 14:05:00|8302.8|8301.3|8303.6|8302.1|8304.3|8303|8301.6|8300.6|413
1738591800000|2025-02-03 14:10:00|8303.4|8301.9|8301.8|8300.9|8304|8302.8|8301.2|8300.1|497
1738592100000|2025-02-03 14:15:00|8302.1|8300.6|8299.6|8298.1|8302.3|8301.2|8299.2|8298|434
1738592400000|2025-02-03 14:20:00|8299.5|8298|8299.9|8299|8300.4|8299.4|8298.6|8297.7|482
1738592700000|2025-02-03 14:25:00|8300|8299.1|8303.8|8302.9|8304|8303.1|8299.8|8298.8|517
1738593000000|2025-02-03 14:30:00|8303.6|8302.7|8302.8|8301.9|8306.5|8305|8301.5|8300.2|738
1738593300000|2025-02-03 14:35:00|8302.9|8302|8303.4|8301.9|8304.7|8303.5|8302.3|8301.3|705
1738593600000|2025-02-03 14:40:00|8303.3|8301.8|8306.7|8305.2|8307.1|8305.8|8302.6|8301.4|504
1738593900000|2025-02-03 14:45:00|8306.8|8305.3|8300.3|8299.4|8307.8|8306.4|8300.1|8298.9|503
1738594200000|2025-02-03 14:50:00|8300.4|8299.5|8300.9|8300|8302.5|8301.6|8298.6|8297.7|678
1738594500000|2025-02-03 14:55:00|8301|8300.1|8303.7|8292.7|8303.7|8300.3|8297.3|8292.5|425
1738594800000|2025-02-03 15:00:00|8305.1|8294.1|8302.9|8301.4|8305.1|8302.8|8297|8292.3|640
1738595100000|2025-02-03 15:05:00|8303|8301.5|8304.5|8303.6|8306.5|8305.6|8302.7|8300.8|692
1738595400000|2025-02-03 15:10:00|8304.4|8303.5|8312.1|8311.2|8312.4|8311.2|8304.4|8303.5|738
1738595700000|2025-02-03 15:15:00|8312|8311.1|8312.7|8311.8|8314|8313.1|8311.2|8310.2|602
1738596000000|2025-02-03 15:20:00|8312.6|8311.7|8321.6|8318.8|8323.8|8320.9|8307|8302.9|1177
1738596300000|2025-02-03 15:25:00|8321.8|8318.9|8312.2|8310.7|8324.3|8322.8|8312.2|8310.7|1307
1738596600000|2025-02-03 15:30:00|8312.4|8310.9|8311.6|8310.1|8314|8312.8|8305.5|8304.5|1160
1738596900000|2025-02-03 15:35:00|8311.5|8310|8309.8|8308.3|8314.1|8312.7|8308.1|8306.7|1066
1738597200000|2025-02-03 15:40:00|8310.5|8309|8315.2|8313.7|8315.2|8314.1|8308.4|8307|1121
1738597500000|2025-02-03 15:45:00|8315.3|8313.8|8309|8308.1|8317|8315.6|8308.7|8307.2|1002
1738597800000|2025-02-03 15:50:00|8309.4|8307.9|8311.8|8310.9|8314.4|8313.2|8309.2|8307.9|983
1738598100000|2025-02-03 15:55:00|8312|8310.5|8311.8|8310.9|8314.5|8313.6|8310.7|8309.5|900
1738598400000|2025-02-03 16:00:00|8312|8311.1|8305.2|8303.7|8313.6|8312.7|8303|8301.5|1090
1738598700000|2025-02-03 16:05:00|8304.5|8303.6|8302.4|8300.9|8305.3|8304.2|8300.8|8299.3|1019
1738599000000|2025-02-03 16:10:00|8302.7|8301.2|8303|8302.1|8304.3|8302.9|8297|8295.7|778
1738599300000|2025-02-03 16:15:00|8302.9|8302|8302.1|8301.2|8305.1|8303.9|8300.4|8299.5|695
1738599600000|2025-02-03 16:20:00|8302.2|8301.3|8300.7|8299.8|8302.4|8301.5|8299.3|8298.3|575
1738599900000|2025-02-03 16:25:00|8300.8|8299.9|8298.5|8297.6|8301.2|8300.3|8297.5|8296.5|651
1738600200000|2025-02-03 16:30:00|8298.4|8297.5|8297.6|8296.7|8301|8300.1|8297|8296.1|519
1738600500000|2025-02-03 16:35:00|8297.5|8296.6|8297.9|8296.4|8300.2|8299.2|8296.7|8295.4|469
1738600800000|2025-02-03 16:40:00|8297.6|8296.7|8297.6|8296.7|8300.1|8299.2|8297.5|8296.3|429
1738601100000|2025-02-03 16:45:00|8297.7|8296.8|8299.1|8297.6|8299.8|8298.9|8296.9|8295.9|408
1738601400000|2025-02-03 16:50:00|8299.2|8297.7|8296.8|8295.9|8299.2|8298|8295.5|8294.2|576
1738601700000|2025-02-03 16:55:00|8296.7|8295.8|8297.6|8296.1|8300.9|8299.6|8295.8|8294.3|1014
1738602000000|2025-02-03 17:00:00|8297.3|8295.8|8296.2|8294.7|8300.3|8299.4|8293.2|8292.1|856
1738602300000|2025-02-03 17:05:00|8296.4|8294.9|8293.7|8292.8|8297.7|8296.5|8293.5|8292.2|551
1738602600000|2025-02-03 17:10:00|8293.6|8292.7|8295.9|8295|8296.6|8295.7|8293.1|8292|532
1738602900000|2025-02-03 17:15:00|8295.8|8294.9|8294.2|8293.3|8296.2|8295.3|8293.6|8292.4|355
1738603200000|2025-02-03 17:20:00|8294.5|8293|8292.8|8291.9|8295.2|8294|8292|8290.9|337
1738603500000|2025-02-03 17:25:00|8292.7|8291.8|8294.5|8293|8294.5|8293|8292.2|8291.1|413
1738603800000|2025-02-03 17:30:00|8294.4|8292.9|8293.3|8292.4|8295|8293.8|8293.1|8292|503
1738604100000|2025-02-03 17:35:00|8293.2|8292.3|8293.5|8292.6|8294.3|8293.3|8292.5|8291.6|443
1738604400000|2025-02-03 17:40:00|8293.6|8292.7|8293.8|8292.9|8294.2|8293.2|8293.2|8291.9|496
1738604700000|2025-02-03 17:45:00|8294|8292.5|8294.6|8293.7|8294.8|8293.9|8293.1|8291.9|332
1738605000000|2025-02-03 17:50:00|8294.5|8293.6|8293.9|8293|8295.7|8294.5|8293.4|8292.4|427
1738605300000|2025-02-03 17:55:00|8294.1|8293.2|8294.8|8293.3|8303.3|8298.2|8293|8290|1122
1738605600000|2025-02-03 18:00:00|8294.5|8293|8294|8293.1|8296.1|8294.6|8293.4|8292.1|625
1738605900000|2025-02-03 18:05:00|8294.3|8292.8|8294.2|8292.7|8295.8|8294.3|8293.5|8292|552
1738606200000|2025-02-03 18:10:00|8293.8|8292.9|8293.9|8292.4|8295.8|8294.5|8293|8291.7|421
1738606500000|2025-02-03 18:15:00|8294|8292.5|8295.6|8294.7|8296.4|8295.1|8293.1|8292.1|439
1738606800000|2025-02-03 18:20:00|8295.7|8294.8|8296.6|8295.1|8297.4|8295.9|8294.8|8293.5|447
1738607100000|2025-02-03 18:25:00|8296.2|8295.3|8296.6|8295.1|8297|8295.6|8295.6|8294.3|375
1738607400000|2025-02-03 18:30:00|8296.4|8294.9|8294.7|8293.8|8296.9|8295.7|8294.7|8293.5|323
1738607700000|2025-02-03 18:35:00|8294.8|8293.9|8296.4|8295.5|8296.7|8295.8|8294.7|8293.5|326
1738608000000|2025-02-03 18:40:00|8296.3|8295.4|8297|8296.1|8297.3|8296.4|8295.9|8294.9|419
1738608300000|2025-02-03 18:45:00|8297.1|8296.2|8294.3|8293.4|8297.5|8296.3|8294.1|8292.9|499
1738608600000|2025-02-03 18:50:00|8294.2|8293.3|8294.6|8293.7|8295|8293.8|8292.4|8291.2|302
1738608900000|2025-02-03 18:55:00|8294.7|8293.8|8295.2|8293.7|8295.2|8294.1|8293.7|8292.4|439
1738609200000|2025-02-03 19:00:00|8295.1|8293.6|8294.7|8293.8|8296|8295.1|8294.7|8293.4|399
1738609500000|2025-02-03 19:05:00|8294.8|8293.9|8293.7|8292.8|8295.6|8294.4|8293.6|8292.7|214
1738609800000|2025-02-03 19:10:00|8293.8|8292.9|8295.7|8294.2|8295.9|8294.4|8293.4|8292.5|367
1738610100000|2025-02-03 19:15:00|8295.8|8294.3|8297.7|8296.2|8298.2|8296.7|8295.6|8294.1|369
1738610400000|2025-02-03 19:20:00|8297.6|8296.1|8298.4|8296.9|8299.2|8298|8297.6|8296.1|318
1738610700000|2025-02-03 19:25:00|8298.5|8297|8299|8298.1|8299.6|8298.3|8298|8296.7|403
1738611000000|2025-02-03 19:30:00|8298.9|8298|8296.8|8295.9|8299.5|8298.2|8296.6|8295.7|289
1738611300000|2025-02-03 19:35:00|8296.9|8296|8296.7|8295.8|8297.4|8296.5|8296.5|8295.6|286
1738611600000|2025-02-03 19:40:00|8296.8|8295.9|8295.8|8294.9|8297.3|8296.4|8295.7|8294.8|212
1738611900000|2025-02-03 19:45:00|8295.7|8294.8|8296.5|8295|8296.7|8295.6|8295.5|8294.4|166
1738612200000|2025-02-03 19:50:00|8296.6|8295.1|8299.1|8298.2|8299.3|8298.4|8295.9|8295|199
1738612500000|2025-02-03 19:55:00|8299.3|8298.4|8298.1|8297.2|8299.5|8298.4|8297.8|8296.9|280
1738612800000|2025-02-03 20:00:00|8298|8297.1|8299|8298.1|8299.6|8298.4|8297.6|8296.7|273
1738613100000|2025-02-03 20:05:00|8299.2|8297.7|8299.8|8298.9|8299.9|8299|8298.7|8297.5|276
1738613400000|2025-02-03 20:10:00|8299.7|8298.8|8300|8299.1|8300.9|8299.7|8299.6|8298.4|153
1738613700000|2025-02-03 20:15:00|8300.1|8299.2|8300|8299.1|8300.9|8299.7|8299.9|8298.9|99
1738614000000|2025-02-03 20:20:00|8300.1|8299.2|8299.1|8298.2|8300.6|8299.3|8297.5|8296.6|215
1738614300000|2025-02-03 20:25:00|8299|8298.1|8300.6|8299.1|8300.6|8299.4|8298.6|8297.7|196
1738614600000|2025-02-03 20:30:00|8300.5|8299|8300.2|8299.3|8301.9|8300.6|8300.1|8299|200
1738614900000|2025-02-03 20:35:00|8300.3|8299.4|8300.7|8299.8|8301.2|8300.3|8299.9|8299|135
1738615200000|2025-02-03 20:40:00|8300.6|8299.7|8302|8301.1|8302.4|8301.3|8300.4|8299.1|98
1738615500000|2025-02-03 20:45:00|8301.8|8300.9|8301.7|8300.8|8303|8301.9|8301.5|8300.5|192
1738615800000|2025-02-03 20:50:00|8301.5|8300.6|8301.3|8300.4|8301.9|8301|8301|8300.1|206
1738616100000|2025-02-03 20:55:00|8301.2|8300.3|8301.7|8300.8|8302.6|8301.5|8300.8|8299.9|226
1738616400000|2025-02-03 21:00:00|8301.6|8300.7|8302.1|8300.6|8302.2|8301.3|8301.2|8300.3|106
1738616700000|2025-02-03 21:05:00|8301.8|8300.9|8302.7|8301.8|8303|8301.8|8301.8|8300.6|51
1738617000000|2025-02-03 21:10:00|8303.1|8301.6|8303.1|8301.6|8303.5|8302.3|8302.6|8301.5|55
1738617300000|2025-02-03 21:15:00|8303.2|8301.7|8302.6|8301.7|8303.6|8302.4|8301.9|8301|218
1738617600000|2025-02-03 21:20:00|8302.7|8301.8|8304.2|8303.3|8306.4|8305.1|8302.6|8301.4|619
1738617900000|2025-02-03 21:25:00|8304.3|8303.4|8304.1|8303.2|8305.1|8303.8|8303.7|8302.7|377
1738618200000|2025-02-03 21:30:00|8304|8303.1|8305.1|8303.6|8305.4|8304.4|8303.9|8303|265
1738618500000|2025-02-03 21:35:00|8305|8303.5|8310.2|8309.3|8312.9|8311.4|8304.5|8303.2|927
1738618800000|2025-02-03 21:40:00|8310.3|8309.4|8309.1|8307.6|8312.5|8311.4|8308.1|8306.8|750
1738619100000|2025-02-03 21:45:00|8308.8|8307.3|8307.7|8306.2|8311.4|8309.9|8307.5|8306|614
1738619400000|2025-02-03 21:50:00|8307.6|8306.1|8305|8303.5|8308.8|8307.3|8302|8300.5|434
1738619700000|2025-02-03 21:55:00|8305.5|8303.1|8310.2|8306.7|8310.7|8307.3|8305.3|8302.9|555
1738620000000|2025-02-03 22:00:00|8314.4|8302.5|8313.5|8301.6|8314.5|8303.1|8309.5|8297.7|20
1738620300000|2025-02-03 22:05:00|8313|8301.1|8313.7|8301.8|8314.2|8302.3|8312.9|8301|14
1738620600000|2025-02-03 22:10:00|8313.8|8301.9|8313.8|8302.3|8314.2|8302.4|8311.8|8300.9|107
1738620900000|2025-02-03 22:15:00|8313.9|8302|8313.9|8304.8|8314.5|8304.9|8312.6|8301|69
1738621200000|2025-02-03 22:20:00|8313.8|8304.6|8318.8|8311.7|8322.1|8312.7|8313.8|8304.6|91
1738621500000|2025-02-03 22:25:00|8318.6|8313|8317.6|8312.8|8324.3|8315.8|8317.6|8311.4|126
1738621800000|2025-02-03 22:30:00|8317.8|8312.9|8315.9|8310.9|8317.8|8312.9|8315.2|8309.6|59
1738622100000|2025-02-03 22:35:00|8315.1|8310.8|8315.7|8310.8|8315.9|8311.5|8315|8310.6|44
1738622400000|2025-02-03 22:40:00|8315.6|8310.9|8315.4|8310.3|8315.8|8311.1|8314.4|8310|47
1738622700000|2025-02-03 22:45:00|8315.5|8310.1|8325.4|8313.5|8325.4|8314.5|8313.7|8309.9|151
1738623000000|2025-02-03 22:50:00|8324.1|8313.4|8325|8313.7|8325.6|8315.3|8321.1|8312.2|310
1738623300000|2025-02-03 22:55:00|8325.4|8314|8319.3|8311.6|8325.7|8314.3|8317.6|8307.8|202
1738623600000|2025-02-03 23:00:00|8320.9|8312.4|8311.8|8309.4|8320.9|8312.7|8310.8|8307.6|196
1738623900000|2025-02-03 23:05:00|8311.4|8309.9|8312.9|8310.4|8315.4|8312.1|8309.9|8308.4|271
1738624200000|2025-02-03 23:10:00|8312.5|8311|8311.2|8309.7|8313.3|8311.5|8311|8309.3|167
1738624500000|2025-02-03 23:15:00|8311|8309.5|8309.8|8308.3|8311.1|8309.6|8309.7|8308.2|177
1738624800000|2025-02-03 23:20:00|8309.7|8308.2|8308.9|8307.4|8310|8308.5|8308.2|8307|185
1738625100000|2025-02-03 23:25:00|8309|8307.5|8308.2|8307.3|8309|8307.6|8307.7|8306.4|220
1738625400000|2025-02-03 23:30:00|8308.6|8307.1|8308|8306.5|8309.3|8307.8|8307.5|8306|183
1738625700000|2025-02-03 23:35:00|8307.9|8306.4|8307.8|8306.9|8309.3|8307.8|8307.3|8306.2|170
1738626000000|2025-02-03 23:40:00|8308.1|8306.6|8308.7|8307.2|8309.2|8307.7|8307.1|8305.8|157
1738626300000|2025-02-03 23:45:00|8308.8|8307.3|8309.2|8307.7|8310.5|8309|8307.6|8306.4|205
1738626600000|2025-02-03 23:50:00|8309.4|8307.9|8308.3|8306.8|8310.2|8308.7|8307.6|8306.1|215
1738626900000|2025-02-03 23:55:00|8308.8|8307.3|8307.4|8305.9|8309.1|8307.6|8307.1|8305.6|165
1738627200000|2025-02-04 00:00:00|8307.5|8306|8306.5|8305|8308.4|8306.9|8306|8304.5|288
1738627500000|2025-02-04 00:05:00|8306.4|8304.9|8307.2|8305.7|8307.7|8306.2|8306.3|8304.8|208
1738627800000|2025-02-04 00:10:00|8307.1|8305.6|8308.1|8306.6|8308.3|8306.8|8307|8305.5|195
1738628100000|2025-02-04 00:15:00|8308|8306.5|8308.2|8306.7|8309.3|8307.8|8307.9|8306.5|182
1738628400000|2025-02-04 00:20:00|8308.3|8306.8|8308.4|8306.9|8308.5|8307|8307.3|8306|163
1738628700000|2025-02-04 00:25:00|8308.3|8306.8|8308.4|8306.9|8308.7|8307.2|8307.6|8306.1|137
1738629000000|2025-02-04 00:30:00|8308.5|8307|8306.9|8305.4|8308.5|8307|8306.9|8305.4|150
1738629300000|2025-02-04 00:35:00|8306.5|8305.6|8306.1|8304.6|8307.3|8306|8305.8|8304.4|170
1738629600000|2025-02-04 00:40:00|8306.2|8304.7|8307.1|8305.6|8307.9|8306.5|8305.4|8303.9|150
1738629900000|2025-02-04 00:45:00|8306.7|8305.8|8306|8304.5|8307.2|8306.1|8305.7|8304.2|112
1738630200000|2025-02-04 00:50:00|8305.9|8304.4|8304.4|8303.5|8306|8304.8|8304.2|8303.1|208
1738630500000|2025-02-04 00:55:00|8304.3|8303.4|8305.5|8304.6|8305.8|8304.6|8303.2|8302.3|221
1738630800000|2025-02-04 01:00:00|8305.4|8304.5|8305.4|8304.5|8306.1|8304.9|8304.9|8303.7|259
1738631100000|2025-02-04 01:05:00|8305.5|8304.6|8306.9|8305.4|8307.1|8305.8|8305.3|8304.2|295
1738631400000|2025-02-04 01:10:00|8307|8305.5|8306.3|8304.8|8307.2|8306|8305.9|8304.6|259
1738631700000|2025-02-04 01:15:00|8306.4|8304.9|8305.7|8304.2|8306.7|8305.4|8305.7|8304.2|329
1738632000000|2025-02-04 01:20:00|8305.8|8304.3|8306.7|8305.2|8306.7|8305.2|8305.2|8303.7|287
1738632300000|2025-02-04 01:25:00|8306.5|8305|8307.5|8306|8307.7|8306.2|8306.5|8305|412
1738632600000|2025-02-04 01:30:00|8307.2|8305.7|8308.8|8307.3|8309|8307.5|8307.1|8305.6|450
1738632900000|2025-02-04 01:35:00|8308.7|8307.2|8309.5|8308|8309.9|8308.4|8308.5|8307|153
1738633200000|2025-02-04 01:40:00|8309.3|8307.8|8310.5|8309|8310.7|8309.5|8309|8307.5|257
1738633500000|2025-02-04 01:45:00|8310.6|8309.1|8311.3|8309.8|8311.4|8310.2|8309.8|8308.3|406
1738633800000|2025-02-04 01:50:00|8311.2|8309.7|8310.9|8309.4|8311.6|8310.3|8310.1|8308.9|334
1738634100000|2025-02-04 01:55:00|8310.7|8309.2|8310.4|8309.5|8311.2|8309.9|8310.1|8308.9|382
1738634400000|2025-02-04 02:00:00|8310.3|8309.4|8309.6|8308.1|8310.4|8309.4|8308.6|8307.4|213
1738634700000|2025-02-04 02:05:00|8309.5|8308|8308.5|8307.6|8309.5|8308.1|8307.9|8306.7|264
1738635000000|2025-02-04 02:10:00|8308.6|8307.7|8307.9|8306.4|8309.7|8308.6|8307.5|8306.3|316
1738635300000|2025-02-04 02:15:00|8308|8306.5|8308.2|8306.7|8309.4|8308.2|8307.6|8306.5|380
1738635600000|2025-02-04 02:20:00|8308.1|8306.6|8308.1|8307.2|8308.4|8307.4|8307.7|8306.4|439
1738635900000|2025-02-04 02:25:00|8308.2|8307.3|8307.4|8306.5|8308.2|8307.3|8306.1|8304.9|349
1738636200000|2025-02-04 02:30:00|8307.6|8306.1|8307.7|8306.2|8307.9|8306.7|8306.6|8305.6|337
1738636500000|2025-02-04 02:35:00|8307.8|8306.3|8308|8306.5|8308.7|8307.5|8307|8305.9|373
1738636800000|2025-02-04 02:40:00|8307.9|8306.4|8308.3|8307.4|8309|8307.8|8307.5|8306.4|271
1738637100000|2025-02-04 02:45:00|8308.2|8307.3|8308|8307.1|8309.4|8308.2|8307.9|8306.9|328
1738637400000|2025-02-04 02:50:00|8308.1|8307.2|8308.3|8306.8|8309.1|8307.9|8307.8|8306.4|290
1738637700000|2025-02-04 02:55:00|8308.4|8306.9|8308|8306.5|8308.4|8307.3|8307.1|8306.1|424
1738638000000|2025-02-04 03:00:00|8307.8|8306.9|8308.7|8307.2|8308.8|8307.6|8307.7|8306.4|368
1738638300000|2025-02-04 03:05:00|8308.8|8307.3|8308.2|8307.3|8309.3|8308.1|8308|8307|269
1738638600000|2025-02-04 03:10:00|8308.1|8307.2|8306.8|8305.9|8308.6|8307.4|8306.8|8305.7|214
1738638900000|2025-02-04 03:15:00|8306.9|8306|8306.9|8306|8307.4|8306.2|8306.5|8305.6|242
1738639200000|2025-02-04 03:20:00|8307|8306.1|8306.6|8305.7|8307.6|8306.4|8306.5|8305.4|236
1738639500000|2025-02-04 03:25:00|8306.7|8305.8|8306.7|8305.8|8307.6|8306.5|8306.4|8305.4|202
1738639800000|2025-02-04 03:30:00|8306.8|8305.9|8308.3|8306.8|8308.4|8307.2|8306.5|8305.6|165
1738640100000|2025-02-04 03:35:00|8308.2|8306.7|8308.1|8307.2|8308.6|8307.4|8307.6|8306.5|302
1738640400000|2025-02-04 03:40:00|8308|8307.1|8308.5|8307.6|8309.3|8308.2|8307.5|8306.4|408
1738640700000|2025-02-04 03:45:00|8308.4|8307.5|8308|8307.1|8308.9|8307.7|8307.7|8306.6|298
1738641000000|2025-02-04 03:50:00|8307.9|8307|8307.9|8307|8308.6|8307.5|8307.4|8306.3|308
1738641300000|2025-02-04 03:55:00|8308|8307.1|8309.5|8308|8310.3|8308.8|8307.9|8306.8|247
1738641600000|2025-02-04 04:00:00|8309.6|8308.1|8308.9|8308|8309.9|8308.4|8308.4|8307|169
1738641900000|2025-02-04 04:05:00|8309.1|8307.6|8310.1|8308.6|8310.1|8308.7|8308.7|8307.4|207
1738642200000|2025-02-04 04:10:00|8309.9|8308.4|8310|8308.5|8310.8|8309.6|8309.4|8307.9|213
1738642500000|2025-02-04 04:15:00|8310.1|8308.6|8310.6|8309.1|8310.9|8309.5|8309.6|8308.5|259
1738642800000|2025-02-04 04:20:00|8310.7|8309.2|8310.3|8309.4|8310.8|8309.6|8310|8308.9|214
1738643100000|2025-02-04 04:25:00|8310.6|8309.1|8310.6|8309.1|8311.1|8309.9|8310.2|8309|228
1738643400000|2025-02-04 04:30:00|8310.4|8309.5|8309.8|8308.3|8311.1|8309.7|8309.4|8308.1|177
1738643700000|2025-02-04 04:35:00|8309.7|8308.2|8309.1|8307.6|8309.9|8308.7|8308.9|8307.6|134
1738644000000|2025-02-04 04:40:00|8309.5|8308|8309.4|8307.9|8309.8|8308.3|8309|8307.5|69
1738644300000|2025-02-04 04:45:00|8309.3|8307.8|8309.2|8307.7|8309.7|8308.4|8309|8307.6|120
1738644600000|2025-02-04 04:50:00|8308.9|8308|8308.2|8306.7|8309.5|8308.3|8307.6|8306.5|344
1738644900000|2025-02-04 04:55:00|8308.3|8306.8|8306.9|8305.4|8308.4|8307.1|8306.5|8305.3|336
1738645200000|2025-02-04 05:00:00|8307|8305.5|8306.7|8305.2|8308.5|8307.2|8306|8304.5|352
1738645500000|2025-02-04 05:05:00|8306.5|8305|8301.9|8300.4|8307.5|8306|8299.8|8298.3|620
1738645800000|2025-02-04 05:10:00|8302|8300.5|8299.7|8298.2|8302.1|8300.6|8298.1|8296.6|471
1738646100000|2025-02-04 05:15:00|8299.8|8298.3|8301.3|8299.8|8302|8300.5|8299.3|8297.8|312
1738646400000|2025-02-04 05:20:00|8301.2|8299.7|8300.6|8299.1|8302.5|8301|8300.2|8298.7|453
1738646700000|2025-02-04 05:25:00|8300.7|8299.2|8301.1|8299.6|8302.2|8300.7|8299.3|8297.8|398
1738647000000|2025-02-04 05:30:00|8301|8299.5|8302.1|8300.6|8303.4|8301.9|8300.8|8299.3|274
1738647300000|2025-02-04 05:35:00|8302|8300.5|8303.6|8302.1|8303.7|8302.2|8301.5|8300.5|219
1738647600000|2025-02-04 05:40:00|8303.7|8302.2|8302.5|8301|8303.8|8302.3|8302.1|8300.8|315
1738647900000|2025-02-04 05:45:00|8302.6|8301.1|8303|8301.5|8303.2|8301.9|8301.9|8300.7|299
1738648200000|2025-02-04 05:50:00|8303.2|8301.7|8302.5|8301|8303.3|8302|8301.4|8300.1|285
1738648500000|2025-02-04 05:55:00|8302.4|8301.5|8302.8|8301.9|8303.9|8302.4|8302.2|8301.1|277
1738648800000|2025-02-04 06:00:00|8302.9|8302|8305.3|8303.8|8305.6|8304.1|8302.7|8301.6|229
1738649100000|2025-02-04 06:05:00|8305.2|8303.7|8305.2|8303.7|8305.4|8303.9|8303.9|8302.8|348
1738649400000|2025-02-04 06:10:00|8305.3|8303.8|8305.6|8304.1|8306.1|8304.6|8304.9|8303.5|359
1738649700000|2025-02-04 06:15:00|8305.5|8304|8305.9|8304.4|8306.3|8305|8305.1|8303.7|205
1738650000000|2025-02-04 06:20:00|8306|8304.5|8305.8|8304.3|8306.5|8305|8305.2|8304.1|266
1738650300000|2025-02-04 06:25:00|8306.3|8304.8|8306.1|8304.6|8307.2|8305.9|8305.6|8304.5|289
1738650600000|2025-02-04 06:30:00|8306|8304.5|8304.6|8303.1|8306.1|8304.9|8303.2|8302|255
1738650900000|2025-02-04 06:35:00|8304.7|8303.2|8304.3|8302.8|8304.9|8303.7|8303.8|8302.7|370
1738651200000|2025-02-04 06:40:00|8304.5|8303|8303|8301.5|8304.5|8303.2|8302.5|8301.3|237
1738651500000|2025-02-04 06:45:00|8302.8|8301.9|8302.4|8301.5|8305.6|8304.3|8302|8300.5|315
1738651800000|2025-02-04 06:50:00|8302.7|8301.2|8304.4|8303.5|8304.7|8303.5|8302.3|8301|189
1738652100000|2025-02-04 06:55:00|8304.6|8303.1|8305.9|8304.4|8306.7|8305.4|8304|8302.8|306
1738652400000|2025-02-04 07:00:00|8305.8|8304.9|8304.1|8303.2|8306|8305.1|8303.5|8302.2|362
1738652700000|2025-02-04 07:05:00|8304|8303.1|8302.6|8301.7|8304.4|8303.3|8302.3|8301.3|234
1738653000000|2025-02-04 07:10:00|8303|8301.5|8302.5|8301|8304.1|8302.8|8301.8|8300.5|258
1738653300000|2025-02-04 07:15:00|8302.6|8301.1|8305.7|8304.8|8306|8304.9|8302.3|8301.1|185
1738653600000|2025-02-04 07:20:00|8305.9|8305|8305|8303.5|8306|8305|8304.4|8303.2|222
1738653900000|2025-02-04 07:25:00|8305.1|8303.6|8305.8|8304.3|8305.8|8304.7|8303.8|8302.6|260
1738654200000|2025-02-04 07:30:00|8305.5|8304.6|8306.8|8305.9|8307.7|8306.8|8305.5|8304.4|232
1738654500000|2025-02-04 07:35:00|8306.6|8305.7|8306.3|8304.8|8306.9|8305.8|8304.8|8303.7|249
1738654800000|2025-02-04 07:40:00|8306.2|8304.7|8307.3|8305.8|8307.5|8306.3|8305.8|8304.7|251
1738655100000|2025-02-04 07:45:00|8307.2|8305.7|8306.7|8305.8|8307.6|8306.5|8306.2|8305.1|195
1738655400000|2025-02-04 07:50:00|8306.9|8305.4|8305.8|8304.9|8307.2|8306.1|8305.6|8304.5|184
1738655700000|2025-02-04 07:55:00|8305.7|8304.8|8305.8|8304.9|8306.4|8305.4|8305.3|8304.4|202
1738656000000|2025-02-04 08:00:00|8306.3|8304.8|8309|8308.1|8309.7|8308.5|8305.8|8304.5|449
1738656300000|2025-02-04 08:05:00|8309.1|8308.2|8311.6|8310.7|8313.3|8312.3|8308.8|8307.7|389
1738656600000|2025-02-04 08:10:00|8311.9|8310.4|8310.7|8309.8|8313.5|8312.4|8309.3|8308|403
1738656900000|2025-02-04 08:15:00|8310.5|8309.6|8312.8|8311.9|8313.9|8312.8|8310.1|8309.2|284
1738657200000|2025-02-04 08:20:00|8313|8311.5|8314|8313.1|8315|8314.1|8312.6|8311.2|522
1738657500000|2025-02-04 08:25:00|8313.9|8313|8315.9|8315|8316.6|8315.3|8313.6|8312.5|389
1738657800000|2025-02-04 08:30:00|8315.8|8314.9|8317.5|8316.6|8318.4|8317.4|8314.7|8313.3|362
1738658100000|2025-02-04 08:35:00|8317.4|8316.5|8318.6|8317.1|8319.4|8318.4|8316.1|8315|380
1738658400000|2025-02-04 08:40:00|8318.7|8317.2|8319.2|8318.3|8319.8|8318.8|8317.8|8316.7|297
1738658700000|2025-02-04 08:45:00|8319.4|8317.9|8322.8|8321.3|8323.1|8322|8318.7|8317.7|365
1738659000000|2025-02-04 08:50:00|8322.4|8321.5|8321.6|8320.7|8323.6|8322.5|8320.4|8319.1|454
1738659300000|2025-02-04 08:55:00|8321.5|8320.6|8321|8320.1|8322.7|8321.6|8319.6|8318.7|367
1738659600000|2025-02-04 09:00:00|8320.9|8320|8319.7|8318.8|8322.4|8321.3|8318.7|8317.4|347
1738659900000|2025-02-04 09:05:00|8319.8|8318.9|8319.6|8318.7|8320.8|8319.8|8319.6|8318.3|261
1738660200000|2025-02-04 09:10:00|8319.7|8318.8|8317|8316.1|8320.4|8319.5|8316.3|8315.4|283
1738660500000|2025-02-04 09:15:00|8317.1|8316.2|8320|8319.1|8320.8|8319.7|8317|8315.9|259
1738660800000|2025-02-04 09:20:00|8319.9|8319|8321.9|8320.4|8322|8320.7|8319.3|8318|234
1738661100000|2025-02-04 09:25:00|8321.8|8320.3|8322.1|8321.2|8322.9|8322|8320.9|8320|243
1738661400000|2025-02-04 09:30:00|8322|8321.1|8323.1|8322.2|8324|8322.8|8322|8321|252
1738661700000|2025-02-04 09:35:00|8323|8322.1|8324.1|8323.2|8324.7|8323.8|8321.9|8320.8|307
1738662000000|2025-02-04 09:40:00|8324.2|8323.3|8325.2|8323.7|8325.5|8324.2|8323.1|8321.6|344
1738662300000|2025-02-04 09:45:00|8325.1|8323.6|8322.2|8321.3|8325.3|8323.8|8322.1|8321.2|238
1738662600000|2025-02-04 09:50:00|8321.8|8320.9|8323.6|8322.7|8324|8323.1|8320.5|8319.4|290
1738662900000|2025-02-04 09:55:00|8323.5|8322.6|8321.3|8320.4|8324.3|8323.4|8321.3|8320.4|276
1738663200000|2025-02-04 10:00:00|8321.2|8320.3|8321.9|8320.4|8322.2|8321.2|8320.3|8319.4|296
1738663500000|2025-02-04 10:05:00|8321.8|8320.3|8320.6|8319.7|8322.4|8321.3|8320.6|8319.4|228
1738663800000|2025-02-04 10:10:00|8320.9|8319.4|8318.9|8318|8320.9|8319.8|8318.4|8317.3|208
1738664100000|2025-02-04 10:15:00|8318.8|8317.9|8317.8|8316.3|8319.8|8318.7|8317.4|8316.3|226
1738664400000|2025-02-04 10:20:00|8317.7|8316.2|8317|8316.1|8318.6|8317.3|8316.1|8315.1|224
1738664700000|2025-02-04 10:25:00|8316.9|8316|8315|8314.1|8318.1|8317.2|8314.8|8313.9|237
1738665000000|2025-02-04 10:30:00|8315.1|8314.2|8315.3|8314.4|8315.9|8314.6|8314.2|8313.2|275
1738665300000|2025-02-04 10:35:00|8315.2|8314.3|8315.6|8314.7|8317.5|8316.5|8313.9|8312.6|268
1738665600000|2025-02-04 10:40:00|8315.5|8314.6|8319.2|8318.3|8319.8|8318.7|8315.4|8314.4|228
1738665900000|2025-02-04 10:45:00|8319.6|8318.7|8319.6|8318.7|8320.8|8319.6|8319.3|8318.2|258
1738666200000|2025-02-04 10:50:00|8319.7|8318.8|8319.3|8318.4|8320.3|8319.1|8318.2|8316.9|165
1738666500000|2025-02-04 10:55:00|8319.2|8318.3|8317.9|8317|8319.3|8318.4|8315.7|8314.8|231
1738666800000|2025-02-04 11:00:00|8318|8317.1|8317.2|8316.3|8318.5|8317.6|8316.9|8315.9|186
1738667100000|2025-02-04 11:05:00|8317.1|8316.2|8314|8313.1|8317.1|8316.2|8312.9|8311.8|212
1738667400000|2025-02-04 11:10:00|8314.1|8313.2|8315.9|8315|8315.9|8315|8313.9|8313|166
1738667700000|2025-02-04 11:15:00|8315.8|8314.9|8316.7|8315.8|8317.2|8316.1|8315.3|8314.4|172
1738668000000|2025-02-04 11:20:00|8316.8|8315.9|8314|8313.1|8317.3|8316.4|8313.7|8312.6|221
1738668300000|2025-02-04 11:25:00|8314.1|8313.2|8315.8|8314.3|8316.1|8315|8313.1|8312.1|258
1738668600000|2025-02-04 11:30:00|8315.7|8314.8|8315.7|8314.8|8316.5|8315.4|8315.1|8313.9|214
1738668900000|2025-02-04 11:35:00|8315.6|8314.7|8317.1|8315.6|8317.2|8316.2|8315.2|8314.1|167
1738669200000|2025-02-04 11:40:00|8317.2|8315.7|8316.8|8315.9|8318|8317.1|8316.7|8315.4|135
1738669500000|2025-02-04 11:45:00|8316.9|8316|8318.4|8316.9|8318.7|8317.5|8314.4|8313.2|244
1738669800000|2025-02-04 11:50:00|8318.2|8317.3|8316.7|8315.8|8319.3|8318.4|8316.5|8315.4|212
1738670100000|2025-02-04 11:55:00|8316.5|8315.6|8321.8|8320.9|8323.6|8322.2|8316.4|8315.3|322
1738670400000|2025-02-04 12:00:00|8321.9|8321|8325.1|8324.2|8325.8|8324.9|8321.8|8320.9|415
1738670700000|2025-02-04 12:05:00|8325|8324.1|8326.4|8324.9|8326.6|8325.5|8324.1|8323.1|251
1738671000000|2025-02-04 12:10:00|8326.3|8324.8|8323.9|8323|8326.5|8325.2|8323.1|8322.2|239
1738671300000|2025-02-04 12:15:00|8324|8323.1|8325.2|8324.3|8325.2|8324.3|8322.8|8321.9|229
1738671600000|2025-02-04 12:20:00|8325.1|8324.2|8324.9|8324|8326.3|8325.4|8324.8|8323.9|279
1738671900000|2025-02-04 12:25:00|8325|8324.1|8323.2|8322.3|8325.1|8324.2|8322.9|8322|276
1738672200000|2025-02-04 12:30:00|8323.1|8322.2|8323.1|8322.2|8324.7|8323.7|8322.2|8321.3|282
1738672500000|2025-02-04 12:35:00|8323.2|8322.3|8322.9|8322|8324.3|8323.4|8322.2|8321.3|268
1738672800000|2025-02-04 12:40:00|8323|8322.1|8321.7|8320.8|8323|8322.1|8321|8320.1|241
1738673100000|2025-02-04 12:45:00|8321.8|8320.9|8322.7|8321.8|8323.3|8322.4|8321.6|8320.7|269
1738673400000|2025-02-04 12:50:00|8322.8|8321.9|8320.4|8319.5|8323.4|8322.5|8320.4|8319.4|260
1738673700000|2025-02-04 12:55:00|8320.5|8319|8317.7|8316.8|8321.4|8320.3|8317.2|8316.1|241
1738674000000|2025-02-04 13:00:00|8317.5|8316.6|8319.3|8318.4|8319.3|8318.4|8317.3|8316.3|339
1738674300000|2025-02-04 13:05:00|8319.2|8318.3|8319.4|8318.5|8320.1|8319.2|8318.4|8317.3|234
1738674600000|2025-02-04 13:10:00|8319.3|8318.4|8321.3|8320.4|8322.2|8321.1|8318.8|8317.9|289
1738674900000|2025-02-04 13:15:00|8321.2|8320.3|8323.7|8322.8|8323.8|8322.9|8321|8320.1|235
1738675200000|2025-02-04 13:20:00|8323.8|8322.9|8321.8|8320.9|8324|8323.1|8321.5|8320.4|330
1738675500000|2025-02-04 13:25:00|8322|8320.5|8322|8321.1|8322.9|8321.8|8321.6|8320.5|252
1738675800000|2025-02-04 13:30:00|8321.9|8321|8321.8|8320.9|8322.9|8322|8320.4|8319.5|353
1738676100000|2025-02-04 13:35:00|8321.7|8320.8|8320.9|8320|8323.3|8322.4|8320.8|8319.9|356
1738676400000|2025-02-04 13:40:00|8320.8|8319.9|8320.9|8320|8321|8320.1|8318.4|8317.5|274
1738676700000|2025-02-04 13:45:00|8320.8|8319.9|8319.8|8318.9|8321.1|8320.2|8318.6|8317.7|325
1738677000000|2025-02-04 13:50:00|8319.9|8319|8319.3|8318.4|8321.2|8320.2|8318.5|8317.6|306
1738677300000|2025-02-04 13:55:00|8319.2|8318.3|8320.5|8319.6|8321|8320.1|8318.6|8317.7|342
1738677600000|2025-02-04 14:00:00|8320.6|8319.7|8321.1|8320.2|8322|8321.1|8320|8319.1|382
1738677900000|2025-02-04 14:05:00|8321|8320.1|8321.9|8321|8323.1|8322.2|8320.7|8319.8|347
1738678200000|2025-02-04 14:10:00|8321.8|8320.9|8321.8|8320.9|8323.3|8322.3|8318.7|8317.8|366
1738678500000|2025-02-04 14:15:00|8321.9|8321|8322.4|8321.5|8323.9|8323|8321.3|8320.3|390
1738678800000|2025-02-04 14:20:00|8322.5|8321.6|8320.1|8319.2|8322.8|8321.9|8319.5|8318.6|354
1738679100000|2025-02-04 14:25:00|8320.2|8319.3|8318.6|8317.7|8320.9|8320|8317.9|8317|277
1738679400000|2025-02-04 14:30:00|8318.5|8317.6|8318.7|8317.8|8321.3|8320.4|8318.2|8317.3|330
1738679700000|2025-02-04 14:35:00|8318.5|8317.6|8318|8317.1|8319.2|8318.3|8317.1|8316.1|428
1738680000000|2025-02-04 14:40:00|8318.1|8317.2|8319.2|8318.3|8319.7|8318.8|8317.6|8316.6|383
1738680300000|2025-02-04 14:45:00|8319.3|8318.4|8322.2|8321.3|8322.7|8321.8|8318.2|8317.3|432
1738680600000|2025-02-04 14:50:00|8322.3|8321.4|8324|8323.1|8325.5|8324.6|8322.1|8321.2|447
1738680900000|2025-02-04 14:55:00|8324.1|8323.2|8323.8|8320.7|8324.3|8323.3|8321.8|8320.7|463
1738681200000|2025-02-04 15:00:00|8324.2|8320.4|8320.7|8319.8|8331.5|8330|8319.8|8316.7|843
1738681500000|2025-02-04 15:05:00|8320.8|8319.9|8316.7|8315.8|8320.9|8320|8316.3|8315|689
1738681800000|2025-02-04 15:10:00|8316.6|8315.7|8317.9|8317|8321.6|8319.1|8315.8|8314.9|721
1738682100000|2025-02-04 15:15:00|8317.8|8316.9|8318.5|8317.6|8321|8320.1|8317.4|8316.5|505
1738682400000|2025-02-04 15:20:00|8318.3|8317.4|8318.7|8317.8|8319.4|8318.5|8316.4|8315.5|550
1738682700000|2025-02-04 15:25:00|8318.6|8317.7|8316.5|8315.6|8319.6|8318.7|8316.1|8315.2|483
1738683000000|2025-02-04 15:30:00|8316.6|8315.7|8316.3|8315.4|8316.8|8315.9|8315|8313.6|408
1738683300000|2025-02-04 15:35:00|8316.4|8315.5|8319|8318.1|8320.6|8319.7|8315.6|8314.5|455
1738683600000|2025-02-04 15:40:00|8319.3|8317.8|8318.4|8317.5|8320.5|8319.4|8318.2|8316.9|421
1738683900000|2025-02-04 15:45:00|8318.6|8317.7|8318.7|8317.8|8320|8318.8|8317|8316|382
1738684200000|2025-02-04 15:50:00|8319|8317.5|8320.3|8319.4|8321|8319.9|8318|8317.1|399
1738684500000|2025-02-04 15:55:00|8320.4|8319.5|8320.3|8319.4|8320.6|8319.7|8318.5|8317.6|401
1738684800000|2025-02-04 16:00:00|8320.6|8319.1|8319.2|8318.3|8321|8319.9|8319.1|8318.2|501
1738685100000|2025-02-04 16:05:00|8319.3|8318.4|8318.6|8317.7|8320.6|8319.7|8317.7|8316.8|347
1738685400000|2025-02-04 16:10:00|8318.5|8317.6|8317.9|8317|8319.2|8318.3|8317.9|8317|269
1738685700000|2025-02-04 16:15:00|8318.1|8317.2|8318.1|8317.2|8319.1|8318.2|8317.5|8316.6|280
1738686000000|2025-02-04 16:20:00|8318.2|8317.3|8318.6|8317.7|8318.9|8318|8317.4|8316.4|355
1738686300000|2025-02-04 16:25:00|8318.7|8317.8|8314.5|8313.6|8319.4|8318.3|8313.9|8313|373
1738686600000|2025-02-04 16:30:00|8314.4|8313.5|8313.1|8311.6|8315.5|8314.6|8312.6|8311.6|353
1738686900000|2025-02-04 16:35:00|8312.9|8312|8314.1|8313.2|8314.5|8313.6|8312.2|8311.3|258
1738687200000|2025-02-04 16:40:00|8314|8313.1|8315.1|8314.2|8315.8|8314.9|8312.6|8311.7|276
1738687500000|2025-02-04 16:45:00|8315.2|8314.3|8316.4|8315.5|8317|8315.9|8315.1|8314.2|301
1738687800000|2025-02-04 16:50:00|8316.5|8315.6|8314.8|8313.9|8316.9|8315.6|8314.3|8313.4|337
1738688100000|2025-02-04 16:55:00|8314.7|8313.8|8314.3|8313.4|8316.3|8315.2|8314.2|8313.3|299
1738688400000|2025-02-04 17:00:00|8314.1|8313.2|8312.2|8311.3|8314.2|8313.3|8311.8|8310.9|292
1738688700000|2025-02-04 17:05:00|8312|8311.1|8312.1|8311.2|8313.2|8312.3|8311.7|8310.8|278
1738689000000|2025-02-04 17:10:00|8312.2|8311.3|8312.2|8311.3|8313.1|8312.1|8311.7|8310.8|206
1738689300000|2025-02-04 17:15:00|8312.3|8311.4|8312.2|8311.3|8315|8313.8|8312.1|8310.9|545
1738689600000|2025-02-04 17:20:00|8312.4|8310.9|8311.7|8310.8|8312.8|8311.9|8310.8|8309.8|495
1738689900000|2025-02-04 17:25:00|8312|8311.1|8314.5|8313.6|8314.7|8313.8|8311.9|8311|390
1738690200000|2025-02-04 17:30:00|8314.4|8313.5|8312.5|8311.6|8314.7|8313.8|8311.9|8310.8|412
1738690500000|2025-02-04 17:35:00|8312.6|8311.7|8312.7|8311.8|8313.5|8312.4|8312.3|8311.4|229
1738690800000|2025-02-04 17:40:00|8312.6|8311.7|8313|8312.1|8313.6|8312.4|8312.5|8311.6|183
1738691100000|2025-02-04 17:45:00|8313.1|8312.2|8314.3|8313.4|8314.7|8313.6|8313|8312.1|277
1738691400000|2025-02-04 17:50:00|8314.4|8313.5|8313.3|8312.4|8314.6|8313.5|8312.6|8311.7|393
1738691700000|2025-02-04 17:55:00|8313.2|8312.3|8313.5|8312.6|8314.7|8313.8|8312.9|8312|294
1738692000000|2025-02-04 18:00:00|8313.3|8312.4|8315.6|8314.7|8315.9|8315|8313|8312.1|277
1738692300000|2025-02-04 18:05:00|8315.7|8314.8|8317|8316.1|8317|8316.1|8315.5|8314.6|318
1738692600000|2025-02-04 18:10:00|8317.1|8316.2|8316.3|8315.4|8317.1|8316.2|8316.1|8314.9|236
1738692900000|2025-02-04 18:15:00|8316.4|8315.5|8315.2|8314.3|8316.4|8315.5|8315|8314.1|195
1738693200000|2025-02-04 18:20:00|8315.3|8314.4|8316|8315.1|8316.9|8315.7|8315.2|8314.3|181
1738693500000|2025-02-04 18:25:00|8315.9|8315|8315.5|8314.6|8316.4|8315.2|8314.3|8313.4|149
1738693800000|2025-02-04 18:30:00|8315.6|8314.7|8315.3|8314.4|8316|8315.1|8315.2|8314.3|238
1738694100000|2025-02-04 18:35:00|8315.4|8314.5|8315.4|8314.5|8315.9|8315|8315|8314.1|207
1738694400000|2025-02-04 18:40:00|8315.3|8314.4|8316.4|8315.5|8317.2|8316.3|8315.3|8314.4|239
1738694700000|2025-02-04 18:45:00|8316.5|8315.6|8315.9|8315|8316.7|8315.8|8315.8|8314.9|195
1738695000000|2025-02-04 18:50:00|8316|8315.1|8316.1|8315.2|8316.5|8315.6|8315.5|8314.6|167
1738695300000|2025-02-04 18:55:00|8316|8315.1|8316.4|8315.5|8317.6|8316.7|8315.5|8314.6|203
1738695600000|2025-02-04 19:00:00|8316.5|8315.6|8316|8315.1|8317.4|8316.5|8315.8|8314.9|267
1738695900000|2025-02-04 19:05:00|8315.9|8315|8316.1|8315.2|8316.8|8315.7|8315.6|8314.7|119
1738696200000|2025-02-04 19:10:00|8316.2|8315.3|8316.6|8315.7|8317.4|8316.3|8316.2|8315.3|85
1738696500000|2025-02-04 19:15:00|8316.5|8315.6|8318.4|8317.5|8319|8318.1|8316.2|8315.3|273
1738696800000|2025-02-04 19:20:00|8318.3|8317.4|8318.7|8317.8|8318.9|8318|8318.1|8317.2|152
1738697100000|2025-02-04 19:25:00|8318.8|8317.9|8318.1|8317.2|8318.8|8317.9|8317.7|8316.8|237
1738697400000|2025-02-04 19:30:00|8318.2|8317.3|8317.6|8316.7|8318.4|8317.4|8317.6|8316.7|179
1738697700000|2025-02-04 19:35:00|8317.5|8316.6|8316.9|8316|8318.1|8317.2|8316.9|8316|158
1738698000000|2025-02-04 19:40:00|8317|8316.1|8317.1|8316.2|8317.2|8316.3|8316.4|8315.5|117
1738698300000|2025-02-04 19:45:00|8317|8316.1|8317.2|8316.3|8317.4|8316.5|8316.5|8315.6|109
1738698600000|2025-02-04 19:50:00|8317.3|8316.4|8317.4|8316.5|8318.1|8317.2|8317.1|8316.2|164
1738698900000|2025-02-04 19:55:00|8317.5|8316.6|8317.7|8316.8|8318.4|8317.5|8317.4|8316.1|359
1738699200000|2025-02-04 20:00:00|8317.6|8316.7|8317.5|8316.6|8318.2|8317.3|8317.4|8316.4|246
1738699500000|2025-02-04 20:05:00|8317.6|8316.7|8317.3|8316.4|8317.6|8316.7|8316.8|8315.9|239
1738699800000|2025-02-04 20:10:00|8317.2|8316.3|8317.5|8316.6|8317.9|8316.8|8317.2|8316.3|188
1738700100000|2025-02-04 20:15:00|8317.6|8316.7|8318.1|8317.2|8319|8318|8317.5|8316.6|139
1738700400000|2025-02-04 20:20:00|8318.2|8317.3|8318.2|8317.3|8318.6|8317.7|8318|8317.1|196
1738700700000|2025-02-04 20:25:00|8318.3|8317.4|8318.5|8317.6|8318.5|8317.6|8317.9|8317|139
1738701000000|2025-02-04 20:30:00|8318.6|8317.7|8318.4|8317.5|8318.6|8317.7|8317.6|8316.7|259
1738701300000|2025-02-04 20:35:00|8318.5|8317.6|8318|8317.1|8318.8|8317.9|8317.9|8317|154
1738701600000|2025-02-04 20:40:00|8318.2|8317.3|8318.5|8317.6|8318.7|8317.8|8318.1|8317.2|164
1738701900000|2025-02-04 20:45:00|8318.4|8317.5|8317.6|8316.7|8318.5|8317.6|8317.4|8316.5|93
1738702200000|2025-02-04 20:50:00|8317.7|8316.8|8318|8317.1|8318.1|8317.2|8317.4|8316.5|156
1738702500000|2025-02-04 20:55:00|8317.9|8317|8316.5|8315.6|8318|8317.1|8315.9|8315|229
1738702800000|2025-02-04 21:00:00|8316.9|8316|8318.1|8317.2|8318.5|8317.2|8316.2|8315.3|269
1738703100000|2025-02-04 21:05:00|8318|8317.1|8318.7|8317.8|8318.8|8317.9|8317.8|8316.9|154
1738703400000|2025-02-04 21:10:00|8318.8|8317.9|8318.4|8317.5|8319|8318.1|8318.1|8317.2|264
1738703700000|2025-02-04 21:15:00|8318.5|8317.6|8318.2|8317.3|8318.9|8317.9|8318.1|8317.2|164
1738704000000|2025-02-04 21:20:00|8318.3|8317.4|8318.1|8316.6|8319.1|8318.1|8317.4|8316.3|116
1738704300000|2025-02-04 21:25:00|8318|8316.5|8316.9|8316|8318.1|8316.6|8316.5|8315.6|244
1738704600000|2025-02-04 21:30:00|8317|8316.1|8316.7|8315.2|8317.5|8316.3|8316.5|8315.1|202
1738704900000|2025-02-04 21:35:00|8316.6|8315.1|8316.5|8315.6|8317|8316.1|8316.1|8315.1|219
1738705200000|2025-02-04 21:40:00|8316.6|8315.7|8317.6|8316.7|8317.6|8316.7|8316.3|8315.2|324
1738705500000|2025-02-04 21:45:00|8317.8|8316.3|8316.4|8315.5|8318.1|8316.9|8316.1|8315.2|299
1738705800000|2025-02-04 21:50:00|8316.5|8315.6|8316.6|8315.1|8316.6|8315.6|8316|8314.6|296
1738706100000|2025-02-04 21:55:00|8317.1|8314.7|8316.5|8314.1|8317.5|8315.1|8315.8|8313.4|406
1738706400000|2025-02-04 22:00:00|8318.3|8312.3|8320.3|8313.7|8320.3|8313.7|8318.3|8312.3|5
1738706700000|2025-02-04 22:05:00|8319.5|8313.8|8320|8314.4|8320.7|8314.4|8318.8|8312.3|46
1738707000000|2025-02-04 22:10:00|8319.8|8313.6|8318.4|8312.9|8320.6|8314.6|8318.2|8312.5|66
1738707300000|2025-02-04 22:15:00|8318.5|8313|8320.5|8313.8|8321.2|8314.2|8318.5|8313|55
1738707600000|2025-02-04 22:20:00|8320.6|8314.8|8320.4|8313.8|8321.4|8314.8|8320.4|8313.8|11
1738707900000|2025-02-04 22:25:00|8319.9|8313.5|8319.8|8314.5|8320.9|8314.5|8319.1|8312.8|38
1738708200000|2025-02-04 22:30:00|8320|8314.6|8320.2|8314.7|8320.6|8314.9|8318.8|8313.3|39
1738708500000|2025-02-04 22:35:00|8320.3|8314.8|8317.3|8311.9|8320.4|8314.9|8317.3|8310.2|63
1738708800000|2025-02-04 22:40:00|8317.4|8311.7|8317.8|8312.2|8318.8|8313.5|8316.1|8309.5|116
1738709100000|2025-02-04 22:45:00|8318.1|8312.5|8318.6|8314.6|8320.5|8314.6|8317.9|8312.2|91
1738709400000|2025-02-04 22:50:00|8318.5|8314.7|8319.6|8315.1|8320.3|8316.1|8318|8314.7|65
1738709700000|2025-02-04 22:55:00|8320.1|8315.3|8320.1|8313.7|8321.4|8316.1|8319.3|8313.2|73
1738710000000|2025-02-04 23:00:00|8319.6|8314.3|8316.8|8314.4|8322|8315.6|8316.4|8313.6|105
1738710300000|2025-02-04 23:05:00|8316.4|8314.9|8316.1|8314.6|8317.1|8315.6|8315.7|8314.2|67
1738710600000|2025-02-04 23:10:00|8316.2|8314.7|8317.1|8315.6|8317.4|8315.9|8316.2|8314.7|66
1738710900000|2025-02-04 23:15:00|8317.2|8315.7|8316.4|8314.9|8317.4|8315.9|8316.3|8314.8|89
1738711200000|2025-02-04 23:20:00|8316.5|8315|8317|8315.5|8317.1|8315.6|8316.2|8314.7|164
1738711500000|2025-02-04 23:25:00|8317.4|8315.9|8316.8|8315.3|8317.4|8315.9|8316.7|8315.2|81
1738711800000|2025-02-04 23:30:00|8316.6|8315.1|8316|8314.5|8317|8315.5|8315.9|8314.4|172
1738712100000|2025-02-04 23:35:00|8315.9|8314.4|8315.8|8314.3|8316.3|8315|8315.7|8314.2|55
1738712400000|2025-02-04 23:40:00|8315.7|8314.2|8315.7|8314.2|8316|8314.5|8315.3|8313.8|150
1738712700000|2025-02-04 23:45:00|8315.8|8314.3|8315.9|8314.4|8316.2|8314.7|8315.1|8313.8|149
1738713000000|2025-02-04 23:50:00|8315.8|8314.3|8314.7|8313.2|8315.9|8314.4|8314.5|8313|64
1738713300000|2025-02-04 23:55:00|8314.6|8313.1|8314.2|8312.7|8315.7|8314.2|8313.5|8312|140
1738713600000|2025-02-05 00:00:00|8314|8312.5|8314.2|8312.7|8314.4|8312.9|8312.7|8311.5|161
1738713900000|2025-02-05 00:05:00|8314.3|8312.8|8313.9|8312.4|8314.3|8313|8312.8|8311.7|138
1738714200000|2025-02-05 00:10:00|8313.8|8312.3|8314.4|8312.9|8314.4|8313.1|8313.2|8311.9|127
1738714500000|2025-02-05 00:15:00|8314.3|8312.8|8313.6|8312.1|8314.7|8313.2|8313.5|8312|104
1738714800000|2025-02-05 00:20:00|8313.7|8312.2|8314.6|8313.1|8314.8|8313.3|8313.7|8312.2|81
1738715100000|2025-02-05 00:25:00|8314.7|8313.2|8315.2|8313.7|8315.5|8314|8314.7|8313.2|84
1738715400000|2025-02-05 00:30:00|8315.3|8313.8|8316.4|8314.9|8316.9|8315.4|8315.1|8313.6|212
1738715700000|2025-02-05 00:35:00|8316.5|8315|8315.8|8314.3|8317.6|8316.1|8315.5|8314.1|181
1738716000000|2025-02-05 00:40:00|8315.9|8314.4|8316.3|8314.8|8317|8315.5|8315.8|8314.3|175
1738716300000|2025-02-05 00:45:00|8316.6|8315.1|8315.6|8314.1|8316.8|8315.3|8315.1|8313.8|203
1738716600000|2025-02-05 00:50:00|8315.5|8314|8316.4|8314.9|8316.5|8315.3|8314.9|8313.5|221
1738716900000|2025-02-05 00:55:00|8316.3|8314.8|8315.3|8314.4|8316.8|8315.5|8315|8314.1|211
1738717200000|2025-02-05 01:00:00|8315.6|8314.1|8315.8|8314.3|8316.2|8315|8315|8313.9|338
1738717500000|2025-02-05 01:05:00|8315.9|8314.4|8315.7|8314.2|8316.4|8315|8315.1|8314.1|279
1738717800000|2025-02-05 01:10:00|8315.6|8314.1|8315.9|8314.4|8316.1|8314.7|8315.2|8313.7|242
1738718100000|2025-02-05 01:15:00|8315.8|8314.3|8315.1|8313.6|8316.3|8314.8|8314.7|8313.2|346
1738718400000|2025-02-05 01:20:00|8315.2|8313.7|8317.4|8315.9|8317.8|8316.3|8314.8|8313.3|280
1738718700000|2025-02-05 01:25:00|8317.3|8315.8|8317.8|8316.3|8318.4|8316.9|8316.8|8315.5|251
1738719000000|2025-02-05 01:30:00|8317.7|8316.2|8317.9|8316.4|8318.3|8317.2|8317.4|8316|320
1738719300000|2025-02-05 01:35:00|8318|8316.5|8317.3|8315.8|8318.3|8317|8317|8315.5|271
1738719600000|2025-02-05 01:40:00|8317.2|8315.7|8318.3|8316.8|8318.5|8317|8316.6|8315.4|214
1738719900000|2025-02-05 01:45:00|8318.4|8316.9|8318.4|8317.5|8319|8317.7|8317.8|8316.4|302
1738720200000|2025-02-05 01:50:00|8318.5|8317.6|8318.4|8316.9|8319.1|8317.7|8317.8|8316.7|256
1738720500000|2025-02-05 01:55:00|8318.3|8316.8|8319|8318.1|8319.7|8318.4|8317.7|8316.6|272
1738720800000|2025-02-05 02:00:00|8318.9|8318|8320.3|8319.4|8320.3|8319.4|8318.9|8317.8|281
1738721100000|2025-02-05 02:05:00|8320.5|8319.6|8320.4|8319.5|8321|8319.9|8319.8|8318.7|218
1738721400000|2025-02-05 02:10:00|8320.5|8319.6|8320|8319.1|8321.3|8320.2|8319.7|8318.7|357
1738721700000|2025-02-05 02:15:00|8319.9|8319|8319.7|8318.2|8320.5|8319.2|8319.3|8317.8|265
1738722000000|2025-02-05 02:20:00|8319.8|8318.3|8320.1|8319.2|8320.8|8319.4|8319.3|8318|268
1738722300000|2025-02-05 02:25:00|8320.3|8318.8|8320.1|8318.6|8320.7|8319.5|8319.2|8318|334
1738722600000|2025-02-05 02:30:00|8320.2|8318.7|8319.3|8318.4|8320.4|8319.3|8319.2|8318.1|265
1738722900000|2025-02-05 02:35:00|8319.4|8318.5|8319.6|8318.7|8320.4|8319.2|8319.3|8318.1|220
1738723200000|2025-02-05 02:40:00|8319.7|8318.8|8319.7|8318.2|8320.7|8319.5|8319.6|8318.2|205
1738723500000|2025-02-05 02:45:00|8319.6|8318.1|8320.5|8319|8320.6|8319.1|8319.4|8318|135
1738723800000|2025-02-05 02:50:00|8320.4|8318.9|8321.1|8319.6|8321.5|8320.2|8320.3|8318.8|126
1738724100000|2025-02-05 02:55:00|8321.2|8319.7|8321.8|8320.9|8322.2|8321|8320.6|8319.5|214
1738724400000|2025-02-05 03:00:00|8321.9|8321|8321.8|8320.3|8322.3|8321.2|8321.1|8320.1|268
1738724700000|2025-02-05 03:05:00|8321.9|8320.4|8322.3|8320.8|8322.3|8321|8321.4|8320.2|143
1738725000000|2025-02-05 03:10:00|8322.2|8320.7|8322.3|8320.8|8322.5|8321|8321.6|8320.3|215
1738725300000|2025-02-05 03:15:00|8322.2|8320.7|8322.3|8321.4|8322.5|8321.5|8321.7|8320.6|189
1738725600000|2025-02-05 03:20:00|8322.4|8321.5|8322.7|8321.8|8323.4|8322.3|8322.2|8321.1|154
1738725900000|2025-02-05 03:25:00|8322.8|8321.9|8322.7|8321.8|8323.4|8322.2|8322.3|8321.1|242
1738726200000|2025-02-05 03:30:00|8323|8321.5|8323.1|8321.6|8323.4|8322.2|8322.6|8321.4|217
1738726500000|2025-02-05 03:35:00|8323.2|8321.7|8322.3|8320.8|8323.4|8322|8321.5|8320|207
1738726800000|2025-02-05 03:40:00|8322.2|8320.7|8322.2|8320.7|8323|8321.8|8322|8320.6|141
1738727100000|2025-02-05 03:45:00|8321.8|8320.9|8322|8320.5|8322.2|8321|8321.3|8320.1|117
1738727400000|2025-02-05 03:50:00|8322.1|8320.6|8321.1|8320.2|8322.1|8320.9|8321.1|8319.9|115
1738727700000|2025-02-05 03:55:00|8321.4|8319.9|8321.1|8320.2|8321.6|8320.3|8320.7|8319.4|146
1738728000000|2025-02-05 04:00:00|8321.3|8319.8|8322.7|8321.2|8322.7|8321.2|8321.1|8319.7|166
1738728300000|2025-02-05 04:05:00|8322.6|8321.1|8322.5|8321|8323.1|8321.6|8322|8320.5|113
1738728600000|2025-02-05 04:10:00|8322.3|8320.8|8322|8320.5|8322.4|8321.1|8321.9|8320.5|35
1738728900000|2025-02-05 04:15:00|8321.7|8320.8|8322.6|8321.1|8322.7|8321.3|8321.7|8320.4|156
1738729200000|2025-02-05 04:20:00|8322.7|8321.2|8322.2|8321.3|8323.1|8321.6|8322.1|8320.7|191
1738729500000|2025-02-05 04:25:00|8322.5|8321|8321.8|8320.9|8322.6|8321.4|8321.8|8320.6|218
1738729800000|2025-02-05 04:30:00|8321.9|8321|8321.8|8320.9|8322.3|8321.1|8321.6|8320.5|148
1738730100000|2025-02-05 04:35:00|8321.9|8321|8321.3|8320.4|8322.2|8321|8321.1|8320|134
1738730400000|2025-02-05 04:40:00|8321.2|8320.3|8321.9|8320.4|8321.9|8320.7|8320.9|8319.9|143
1738730700000|2025-02-05 04:45:00|8321.8|8320.3|8321.6|8320.7|8322.1|8320.8|8321.3|8320.1|111
1738731000000|2025-02-05 04:50:00|8321.8|8320.3|8322|8321.1|8322.3|8321.2|8321.4|8320.2|179
1738731300000|2025-02-05 04:55:00|8321.9|8321|8321.8|8320.9|8322.5|8321.3|8321.7|8320.5|162
1738731600000|2025-02-05 05:00:00|8322|8320.5|8320.8|8319.9|8322.3|8321.1|8320.8|8319.7|145
1738731900000|2025-02-05 05:05:00|8320.9|8320|8321.7|8320.2|8321.9|8320.6|8320.7|8319.6|123
1738732200000|2025-02-05 05:10:00|8321.6|8320.1|8321.3|8320.4|8322|8320.6|8321.1|8319.8|125
1738732500000|2025-02-05 05:15:00|8321.4|8320.5|8322.6|8321.1|8322.7|8321.5|8321.3|8320.2|145
1738732800000|2025-02-05 05:20:00|8322.7|8321.2|8322.8|8321.3|8322.9|8321.7|8322|8320.7|177
1738733100000|2025-02-05 05:25:00|8322.9|8321.4|8322.8|8321.3|8323.4|8322.2|8322.1|8321|220
1738733400000|2025-02-05 05:30:00|8322.9|8321.4|8323.8|8322.3|8324|8322.8|8322.6|8321.3|147
1738733700000|2025-02-05 05:35:00|8323.9|8322.4|8324.3|8322.8|8324.6|8323.6|8323|8321.9|94
1738734000000|2025-02-05 05:40:00|8324.2|8322.7|8323.6|8322.7|8324.5|8323.2|8323.3|8322.1|105
1738734300000|2025-02-05 05:45:00|8323.7|8322.8|8323.6|8322.7|8324.1|8322.9|8323.3|8322.2|207
1738734600000|2025-02-05 05:50:00|8323.5|8322.6|8324.5|8323.6|8325|8324|8323.5|8322.4|260
1738734900000|2025-02-05 05:55:00|8324.4|8323.5|8324|8323.1|8324.7|8323.6|8323.7|8322.5|214
1738735200000|2025-02-05 06:00:00|8324.1|8323.2|8323.8|8322.3|8324.5|8323.3|8322.8|8321.7|241
1738735500000|2025-02-05 06:05:00|8323.9|8322.4|8321.4|8320.5|8323.9|8322.4|8320.9|8319.5|228
1738735800000|2025-02-05 06:10:00|8321.5|8320.6|8322.6|8321.7|8322.7|8321.8|8321.1|8320|217
1738736100000|2025-02-05 06:15:00|8322.8|8321.3|8323.2|8321.7|8323.6|8322.4|8322.4|8321.1|180
1738736400000|2025-02-05 06:20:00|8323.3|8321.8|8323.2|8321.7|8324.8|8323.3|8322.7|8321.2|305
1738736700000|2025-02-05 06:25:00|8323|8321.5|8324.3|8322.8|8324.7|8323.2|8323|8321.5|315
1738737000000|2025-02-05 06:30:00|8324|8322.5|8323.2|8321.7|8324.1|8322.9|8323|8321.6|253
1738737300000|2025-02-05 06:35:00|8323.3|8321.8|8323.2|8321.7|8323.8|8322.6|8322.1|8320.6|203
1738737600000|2025-02-05 06:40:00|8323|8322.1|8322.9|8322|8323.8|8322.4|8322.6|8321.4|169
1738737900000|2025-02-05 06:45:00|8322.8|8321.9|8322|8321.1|8323.3|8322|8321.7|8320.7|235
1738738200000|2025-02-05 06:50:00|8322.3|8320.8|8323.1|8321.6|8323.3|8322|8321.9|8320.6|163
1738738500000|2025-02-05 06:55:00|8323.2|8321.7|8324.2|8323.3|8325.1|8324.2|8322.8|8321.4|263
1738738800000|2025-02-05 07:00:00|8324.8|8323.9|8324.6|8323.7|8326.1|8325|8324.5|8323.3|268
1738739100000|2025-02-05 07:05:00|8324.5|8323.6|8324|8323.1|8325.1|8324|8323.7|8322.4|195
1738739400000|2025-02-05 07:10:00|8324.1|8322.6|8322.5|8321.6|8324.2|8323|8322.3|8321.4|310
1738739700000|2025-02-05 07:15:00|8322.6|8321.7|8322.7|8321.8|8323.1|8321.9|8320.5|8319.6|326
1738740000000|2025-02-05 07:20:00|8322.8|8321.9|8320.9|8319.4|8322.9|8322|8320.5|8319.2|272
1738740300000|2025-02-05 07:25:00|8320.6|8319.7|8323.3|8322.4|8324.3|8323.4|8320.2|8319.2|518
1738740600000|2025-02-05 07:30:00|8323.2|8322.3|8325.4|8323.9|8326.4|8325.3|8323.2|8322.1|324
1738740900000|2025-02-05 07:35:00|8325.5|8324|8325|8324.1|8325.8|8324.9|8323.1|8321.7|267
1738741200000|2025-02-05 07:40:00|8325.3|8324.4|8325.7|8324.8|8326.9|8325.7|8325|8324|250
1738741500000|2025-02-05 07:45:00|8325.8|8324.9|8324.6|8323.1|8325.8|8324.9|8324.2|8323|240
1738741800000|2025-02-05 07:50:00|8324.2|8323.3|8323.6|8322.7|8324.9|8323.9|8323.1|8322|210
1738742100000|2025-02-05 07:55:00|8323.9|8322.4|8322|8320.5|8324.1|8323|8321.8|8320.5|423
1738742400000|2025-02-05 08:00:00|8322.1|8320.6|8322.7|8321.2|8324.7|8323.8|8320.7|8319.2|499
1738742700000|2025-02-05 08:05:00|8322.6|8321.1|8321.9|8321|8322.8|8321.9|8320.3|8319|261
1738743000000|2025-02-05 08:10:00|8321.7|8320.8|8322.3|8321.4|8323.4|8322.4|8320.1|8319.2|288
1738743300000|2025-02-05 08:15:00|8322.2|8321.3|8320.4|8319.5|8322.2|8321.3|8319.6|8318.6|357
1738743600000|2025-02-05 08:20:00|8320.5|8319.6|8321.1|8320.2|8321.5|8320.6|8318.6|8317.5|416
1738743900000|2025-02-05 08:25:00|8321|8320.1|8320|8319.1|8322.1|8321|8319.7|8318.7|323
1738744200000|2025-02-05 08:30:00|8319.9|8319|8318.2|8317.3|8320|8319.1|8317.8|8316.7|222
1738744500000|2025-02-05 08:35:00|8318|8317.1|8319.9|8318.4|8320.7|8319.2|8317.8|8316.7|490
1738744800000|2025-02-05 08:40:00|8320|8318.5|8322.5|8321.6|8322.6|8321.6|8318.1|8317.2|365
1738745100000|2025-02-05 08:45:00|8322.9|8321.4|8321.3|8319.8|8323.5|8322.3|8320.6|8319.5|301
1738745400000|2025-02-05 08:50:00|8321|8319.5|8318.7|8317.2|8321|8319.5|8318|8316.6|320
1738745700000|2025-02-05 08:55:00|8318.6|8317.1|8319.8|8318.3|8321|8320|8317.9|8316.6|397
1738746000000|2025-02-05 09:00:00|8319.9|8318.4|8319.9|8319|8322.1|8320.9|8318.3|8317.4|345
1738746300000|2025-02-05 09:05:00|8319.8|8318.9|8314.7|8313.2|8321.1|8319.9|8314.4|8313.1|369
1738746600000|2025-02-05 09:10:00|8314.2|8313.3|8313.4|8312.5|8315|8314|8311.3|8310.2|318
1738746900000|2025-02-05 09:15:00|8313.3|8312.4|8314.1|8313.2|8315.9|8314.8|8312.2|8311.3|399
1738747200000|2025-02-05 09:20:00|8313.8|8312.9|8314.3|8313.4|8315.3|8314.4|8313.3|8312.3|242
1738747500000|2025-02-05 09:25:00|8314.2|8313.3|8314.6|8313.1|8315.5|8314.3|8314.1|8312.9|233
1738747800000|2025-02-05 09:30:00|8315.7|8312.1|8315.2|8314.3|8317.1|8315.8|8313.9|8312.1|324
1738748100000|2025-02-05 09:35:00|8315.1|8314.2|8315.1|8314.2|8316.6|8315.5|8314.4|8313.4|243
1738748400000|2025-02-05 09:40:00|8315.2|8314.3|8314|8313.1|8316.8|8315.9|8313.5|8312.5|255
1738748700000|2025-02-05 09:45:00|8314.1|8313.2|8310.9|8310|8314.7|8313.8|8310.9|8310|232
1738749000000|2025-02-05 09:50:00|8311|8310.1|8311.1|8310.2|8311.7|8310.6|8308.6|8307.7|294
1738749300000|2025-02-05 09:55:00|8311|8310.1|8312|8311.1|8312|8311.1|8310.3|8309.4|298
1738749600000|2025-02-05 10:00:00|8312.1|8311.2|8313.3|8312.4|8314.4|8313.2|8311|8309.9|372
1738749900000|2025-02-05 10:05:00|8313.1|8312.2|8312.9|8312|8314.5|8313.1|8310.8|8309.9|426
1738750200000|2025-02-05 10:10:00|8312.8|8311.3|8312.3|8311.4|8314.9|8313.7|8311.4|8310.5|266
1738750500000|2025-02-05 10:15:00|8312.4|8311.5|8310.3|8309.4|8312.4|8311.5|8309.3|8308.4|287
1738750800000|2025-02-05 10:20:00|8310.2|8309.3|8315|8314.1|8315.1|8314.2|8310.1|8309.2|229
1738751100000|2025-02-05 10:25:00|8315.1|8314.2|8315.2|8314.3|8315.6|8314.7|8314.2|8313.2|257
1738751400000|2025-02-05 10:30:00|8315|8314.1|8316.6|8315.1|8316.7|8315.4|8315|8313.7|321
1738751700000|2025-02-05 10:35:00|8316.7|8315.2|8318.1|8317.2|8318.8|8317.9|8316.4|8314.9|307
1738752000000|2025-02-05 10:40:00|8318.2|8317.3|8315.5|8314.6|8318.3|8317.4|8315.2|8314.2|256
1738752300000|2025-02-05 10:45:00|8315.2|8314.3|8311.7|8310.8|8316.3|8315.4|8311.3|8310.3|353
1738752600000|2025-02-05 10:50:00|8311.8|8310.9|8311.2|8310.3|8312.6|8311.4|8309.9|8308.9|332
1738752900000|2025-02-05 10:55:00|8311|8310.1|8313.7|8312.8|8314.2|8313.3|8311|8310|195
1738753200000|2025-02-05 11:00:00|8313.6|8312.7|8311.7|8310.8|8313.8|8312.9|8309.7|8308.7|296
1738753500000|2025-02-05 11:05:00|8311.8|8310.9|8311.6|8310.7|8312.9|8311.4|8311.2|8310|241
1738753800000|2025-02-05 11:10:00|8311.7|8310.8|8311.4|8309.9|8312.1|8311|8310.2|8308.9|302
1738754100000|2025-02-05 11:15:00|8311.5|8310|8307.6|8306.1|8311.6|8310.4|8307.2|8306.1|243
1738754400000|2025-02-05 11:20:00|8307.5|8306.6|8308|8307.1|8308.9|8307.9|8307.2|8305.9|191
1738754700000|2025-02-05 11:25:00|8308.1|8307.2|8308.1|8307.2|8309|8308.1|8307.5|8306.3|169
1738755000000|2025-02-05 11:30:00|8308.2|8307.3|8305.7|8304.8|8308.6|8307.3|8305.3|8304.4|168
1738755300000|2025-02-05 11:35:00|8305.8|8304.9|8306.3|8305.4|8306.8|8305.9|8304.8|8303.7|168
1738755600000|2025-02-05 11:40:00|8306.4|8305.5|8307.6|8306.7|8307.9|8306.8|8306|8305|231
1738755900000|2025-02-05 11:45:00|8307.5|8306.6|8309.8|8308.9|8310.2|8309.2|8307.5|8306.6|190
1738756200000|2025-02-05 11:50:00|8309.4|8308.5|8310|8308.5|8310.6|8309.7|8309.1|8308.1|179
1738756500000|2025-02-05 11:55:00|8309.9|8308.4|8311.3|8310.4|8311.7|8310.7|8309|8307.9|174
1738756800000|2025-02-05 12:00:00|8311.2|8310.3|8311.2|8310.3|8311.8|8310.9|8309.3|8308.4|302
1738757100000|2025-02-05 12:05:00|8311.3|8310.4|8310.4|8309.5|8312|8311.1|8309.8|8308.9|212
1738757400000|2025-02-05 12:10:00|8310.3|8309.4|8311.1|8310.2|8312.1|8311.2|8310.3|8309.4|238
1738757700000|2025-02-05 12:15:00|8311|8310.1|8310.2|8309.3|8311.7|8310.8|8309.5|8308.6|209
1738758000000|2025-02-05 12:20:00|8310.3|8309.4|8312.4|8311.5|8312.5|8311.6|8310.2|8309.2|226
1738758300000|2025-02-05 12:25:00|8312.5|8311.6|8313.5|8312.6|8314|8312.9|8312.4|8311.5|175
1738758600000|2025-02-05 12:30:00|8313.6|8312.7|8312|8311.1|8314|8313.1|8311.8|8310.9|247
1738758900000|2025-02-05 12:35:00|8311.9|8311|8312.5|8311.6|8312.7|8311.8|8310.9|8309.9|205
1738759200000|2025-02-05 12:40:00|8312.6|8311.7|8312|8311.1|8313.3|8312.2|8309.7|8308.8|255
1738759500000|2025-02-05 12:45:00|8312.1|8311.2|8311.8|8310.9|8313|8312.1|8311.2|8310.3|196
1738759800000|2025-02-05 12:50:00|8312.2|8311.3|8312.7|8311.8|8313.3|8312.2|8311.3|8310.3|184
1738760100000|2025-02-05 12:55:00|8312.6|8311.7|8311.2|8310.3|8313|8311.9|8311|8310.1|222
1738760400000|2025-02-05 13:00:00|8310.7|8309.8|8307.7|8306.8|8311.5|8310.6|8307.2|8306|237
1738760700000|2025-02-05 13:05:00|8308.1|8307.2|8309|8308.1|8309.4|8308.5|8307.8|8306.6|313
1738761000000|2025-02-05 13:10:00|8309.1|8308.2|8313.9|8308.6|8314.1|8311.1|8309|8308|332
1738761300000|2025-02-05 13:15:00|8314.6|8308.5|8312.5|8311|8314.6|8311|8309.6|8306.6|409
1738761600000|2025-02-05 13:20:00|8312.6|8311.1|8313|8311.5|8314|8312.5|8311|8309.5|501
1738761900000|2025-02-05 13:25:00|8312.9|8311.4|8312.2|8310.7|8313.7|8312.2|8311.3|8309.8|491
1738762200000|2025-02-05 13:30:00|8312.5|8311|8311.9|8310.4|8313.9|8312.4|8311.6|8310.1|470
1738762500000|2025-02-05 13:35:00|8312|8310.5|8314|8312.5|8315.3|8313.8|8312|8310.5|442
1738762800000|2025-02-05 13:40:00|8314.1|8312.6|8314|8312.5|8316.1|8314.6|8314|8312.5|418
1738763100000|2025-02-05 13:45:00|8313.9|8312.4|8314.1|8312.6|8314.3|8312.8|8312.2|8310.7|336
1738763400000|2025-02-05 13:50:00|8314|8312.5|8313.5|8312|8314.5|8313|8313|8311.5|427
1738763700000|2025-02-05 13:55:00|8313.6|8312.1|8317.1|8315.6|8317.7|8316.2|8313.6|8312.1|433
1738764000000|2025-02-05 14:00:00|8316.9|8315.4|8314.6|8313.7|8317.6|8316.1|8314.6|8313.7|433
1738764300000|2025-02-05 14:05:00|8314.7|8313.8|8319.3|8318.4|8320.2|8319.3|8314.7|8313.8|441
1738764600000|2025-02-05 14:10:00|8319.6|8318.7|8319.4|8318.5|8320.7|8319.6|8318.2|8317.2|327
1738764900000|2025-02-05 14:15:00|8319.7|8318.8|8321.5|8320|8321.6|8320.6|8319.3|8318.4|268
1738765200000|2025-02-05 14:20:00|8321.6|8320.1|8325.6|8324.1|8327.1|8326.2|8320.9|8320|320
1738765500000|2025-02-05 14:25:00|8325.2|8324.3|8326.8|8325.9|8327.8|8326.4|8324.3|8323.4|453
1738765800000|2025-02-05 14:30:00|8326.7|8325.8|8328.7|8327.8|8329.1|8328.2|8324.8|8323.9|495
1738766100000|2025-02-05 14:35:00|8328.6|8327.7|8327.8|8326.9|8329.2|8328.3|8326.8|8325.8|378
1738766400000|2025-02-05 14:40:00|8328.1|8327.2|8328.8|8327.3|8328.9|8328|8326.3|8325.4|373
1738766700000|2025-02-05 14:45:00|8328.9|8327.4|8330.6|8329.7|8330.7|8329.8|8326.1|8325.2|345
1738767000000|2025-02-05 14:50:00|8330.3|8329.4|8329|8328.1|8331.4|8330.5|8328.8|8327.9|328
1738767300000|2025-02-05 14:55:00|8329.2|8328.3|8333.2|8322.8|8333.5|8328.7|8327.8|8322.6|418
1738767600000|2025-02-05 15:00:00|8333|8322|8333.6|8332.7|8334.6|8333.4|8328.6|8319.4|873
1738767900000|2025-02-05 15:05:00|8333.7|8332.8|8331.6|8330.7|8334.4|8333.5|8331|8330.1|725
1738768200000|2025-02-05 15:10:00|8331.7|8330.8|8335.6|8334.7|8336.7|8335.6|8331.5|8330.4|638
1738768500000|2025-02-05 15:15:00|8335.5|8334.6|8334|8333.1|8336.2|8335|8333.2|8332.3|523
1738768800000|2025-02-05 15:20:00|8334.1|8333.2|8333.1|8332.2|8335.5|8334.6|8333.1|8332.2|443
1738769100000|2025-02-05 15:25:00|8333.2|8332.3|8328.9|8328|8333.5|8332.6|8328.9|8327.8|556
1738769400000|2025-02-05 15:30:00|8329|8328.1|8327.4|8326.5|8330.3|8329.4|8327.4|8326.5|569
1738769700000|2025-02-05 15:35:00|8327.5|8326.6|8326.1|8325.2|8328.4|8327.3|8326.1|8324.9|316
1738770000000|2025-02-05 15:40:00|8326.2|8325.3|8325.3|8323.8|8327.6|8326.4|8324.2|8323.1|316
1738770300000|2025-02-05 15:45:00|8324.9|8324|8326|8325.1|8326.5|8325.6|8324|8322.9|298
1738770600000|2025-02-05 15:50:00|8325.9|8325|8328.4|8326.9|8328.9|8328|8325.6|8324.4|395
1738770900000|2025-02-05 15:55:00|8328.3|8326.8|8326.3|8325.4|8328.3|8326.8|8323.7|8322.8|744
1738771200000|2025-02-05 16:00:00|8326.6|8325.1|8326|8325.1|8327.4|8326.3|8325.5|8324.6|440
1738771500000|2025-02-05 16:05:00|8325.9|8325|8326.9|8326|8327.5|8326.5|8325.8|8324.8|445
1738771800000|2025-02-05 16:10:00|8326.8|8325.9|8324|8323.1|8326.8|8325.9|8323.7|8322.8|282
1738772100000|2025-02-05 16:15:00|8324.1|8323.2|8325.2|8324.3|8325.8|8324.9|8323.4|8322.5|299
1738772400000|2025-02-05 16:20:00|8325.1|8324.2|8322.9|8322|8325.4|8324.5|8322.8|8321.9|318
1738772700000|2025-02-05 16:25:00|8322.8|8321.9|8322.9|8322|8324|8323.1|8322.4|8321.5|220
1738773000000|2025-02-05 16:30:00|8322.8|8321.9|8324.3|8323.4|8325.4|8324.5|8322.8|8321.9|283
1738773300000|2025-02-05 16:35:00|8324.4|8323.5|8325.8|8324.9|8325.8|8324.9|8323.6|8322.5|180
1738773600000|2025-02-05 16:40:00|8325.6|8324.7|8324.4|8323.5|8325.9|8324.9|8323.8|8322.9|197
1738773900000|2025-02-05 16:45:00|8324.3|8323.4|8323.8|8322.9|8324.6|8323.7|8323|8322.1|248
1738774200000|2025-02-05 16:50:00|8323.9|8323|8325|8324.1|8325|8324.1|8323.6|8322.7|212
1738774500000|2025-02-05 16:55:00|8324.9|8324|8326.8|8325.9|8327.8|8326.7|8324.6|8323.7|204
1738774800000|2025-02-05 17:00:00|8326.7|8325.8|8326.5|8325|8327.2|8326.3|8326.2|8324.9|216
1738775100000|2025-02-05 17:05:00|8326.4|8324.9|8326.5|8325.6|8328.2|8326.7|8326.3|8324.9|199
1738775400000|2025-02-05 17:10:00|8326.8|8325.3|8325.6|8324.7|8326.9|8325.8|8325.5|8324.3|252
1738775700000|2025-02-05 17:15:00|8325.5|8324.6|8326.2|8325.3|8326.7|8325.7|8325.1|8324.1|196
1738776000000|2025-02-05 17:20:00|8326.1|8325.2|8325.6|8324.7|8326.4|8325.5|8325.4|8324.5|227
1738776300000|2025-02-05 17:25:00|8325.7|8324.8|8328.4|8327.5|8328.5|8327.6|8325.1|8324.1|249
1738776600000|2025-02-05 17:30:00|8328.5|8327.6|8330.6|8329.1|8330.7|8329.2|8328.5|8327.4|256
1738776900000|2025-02-05 17:35:00|8330.5|8329|8331.2|8330.3|8331.5|8330.6|8329.8|8328.7|168
1738777200000|2025-02-05 17:40:00|8331.1|8330.2|8331.3|8330.4|8332|8330.8|8330.6|8329.3|205
1738777500000|2025-02-05 17:45:00|8331.4|8330.5|8330.4|8329.5|8331.8|8330.7|8330|8329.1|180
1738777800000|2025-02-05 17:50:00|8330.5|8329.6|8330.8|8329.9|8331.5|8330.6|8330.5|8329.6|152
1738778100000|2025-02-05 17:55:00|8330.9|8330|8330.4|8329.5|8332.1|8331.2|8330.4|8329.5|141
1738778400000|2025-02-05 18:00:00|8330.5|8329.6|8328.8|8327.9|8330.9|8330|8328.5|8327.6|195
1738778700000|2025-02-05 18:05:00|8328.7|8327.8|8328.8|8327.9|8329|8328.1|8328.3|8327.4|152
1738779000000|2025-02-05 18:10:00|8328.9|8328|8328.6|8327.7|8329|8328|8328|8327.1|136
1738779300000|2025-02-05 18:15:00|8328.7|8327.8|8328.7|8327.8|8329.1|8328.2|8328.5|8327.4|158
1738779600000|2025-02-05 18:20:00|8328.8|8327.9|8329|8328.1|8329.9|8329|8328.7|8327.8|166
1738779900000|2025-02-05 18:25:00|8328.9|8328|8329|8328.1|8329.3|8328.4|8328.8|8327.9|196
1738780200000|2025-02-05 18:30:00|8328.9|8328|8328.9|8328|8329.1|8328.2|8328.1|8327.2|115
1738780500000|2025-02-05 18:35:00|8329|8328.1|8328.8|8327.9|8329.5|8328.6|8328.7|8327.8|123
1738780800000|2025-02-05 18:40:00|8328.9|8328|8327.7|8326.8|8328.9|8328|8327.7|8326.8|120
1738781100000|2025-02-05 18:45:00|8327.8|8326.9|8326.8|8325.9|8328.1|8327.2|8326.3|8325.4|130
1738781400000|2025-02-05 18:50:00|8326.9|8326|8326.8|8325.9|8327.5|8326.6|8326.5|8325.6|159
1738781700000|2025-02-05 18:55:00|8326.9|8326|8325.9|8325|8326.9|8326|8325.6|8324.7|198
1738782000000|2025-02-05 19:00:00|8325.8|8324.9|8325.2|8324.3|8326.3|8325.3|8324.7|8323.8|275
1738782300000|2025-02-05 19:05:00|8325|8324.1|8324.1|8322.6|8325.7|8324.8|8323.5|8322.4|183
1738782600000|2025-02-05 19:10:00|8323.9|8322.4|8323.9|8323|8324.4|8323.1|8322.5|8321.2|178
1738782900000|2025-02-05 19:15:00|8323.8|8322.9|8323.2|8322.3|8324|8323.1|8322.8|8321.8|175
1738783200000|2025-02-05 19:20:00|8323.1|8322.2|8324|8323.1|8324.1|8323.2|8322.5|8321.6|142
1738783500000|2025-02-05 19:25:00|8323.9|8323|8323.8|8322.9|8324.4|8323.3|8323.1|8322.2|115
1738783800000|2025-02-05 19:30:00|8323.9|8323|8322.2|8321.3|8324|8323.1|8321.6|8320.7|169
1738784100000|2025-02-05 19:35:00|8322.1|8321.2|8322.4|8321.5|8322.7|8321.8|8321.3|8320.4|170
1738784400000|2025-02-05 19:40:00|8322.3|8321.4|8322.3|8321.4|8322.6|8321.7|8321.8|8320.9|258
1738784700000|2025-02-05 19:45:00|8322.2|8321.3|8322.1|8321.2|8322.9|8322|8321.7|8320.8|179
1738785000000|2025-02-05 19:50:00|8322.2|8321.3|8321.9|8321|8322.4|8321.3|8320.7|8319.8|211
1738785300000|2025-02-05 19:55:00|8322|8321.1|8322.4|8321.5|8323.7|8322.2|8321.6|8320.7|218
1738785600000|2025-02-05 20:00:00|8322.8|8321.3|8321.7|8320.8|8323.1|8321.7|8321.6|8320.5|242
1738785900000|2025-02-05 20:05:00|8322|8320.5|8322.8|8321.3|8323|8321.7|8321.1|8319.9|141
1738786200000|2025-02-05 20:10:00|8322.9|8321.4|8323|8322.1|8323.1|8322.2|8321|8319.9|281
1738786500000|2025-02-05 20:15:00|8322.9|8322|8322.8|8321.9|8323.1|8322.2|8322.4|8321.5|130
1738786800000|2025-02-05 20:20:00|8322.3|8321.4|8321.7|8320.8|8322.4|8321.5|8321.7|8320.8|77
1738787100000|2025-02-05 20:25:00|8321.8|8320.9|8321.2|8320.3|8321.9|8321|8321.1|8320.2|169
1738787400000|2025-02-05 20:30:00|8321.4|8320.5|8321.4|8320.5|8321.9|8321|8321|8320.1|121
1738787700000|2025-02-05 20:35:00|8321.5|8320.6|8321.3|8320.4|8322|8321.1|8321.2|8320.3|121
1738788000000|2025-02-05 20:40:00|8321.4|8320.5|8322.9|8322|8323|8322.1|8321.3|8320.4|142
1738788300000|2025-02-05 20:45:00|8323|8322.1|8322.4|8321.5|8323.1|8322.2|8322.3|8321.4|110
1738788600000|2025-02-05 20:50:00|8322.5|8321.6|8323.1|8322.2|8323.6|8322.5|8322|8321|158
1738788900000|2025-02-05 20:55:00|8323|8322.1|8322.9|8322|8323.9|8323|8322.6|8321.6|228
1738789200000|2025-02-05 21:00:00|8323|8322.1|8321.4|8320.5|8323.4|8322.5|8320.7|8319.8|154
1738789500000|2025-02-05 21:05:00|8321.3|8320.4|8320.5|8319.6|8321.8|8320.8|8320.4|8319.5|107
1738789800000|2025-02-05 21:10:00|8320.6|8319.7|8320.4|8319.5|8321|8320.1|8320.3|8319.4|146
1738790100000|2025-02-05 21:15:00|8320.5|8319.6|8319.9|8319|8320.8|8319.9|8319.8|8318.9|226
1738790400000|2025-02-05 21:20:00|8320|8319.1|8320.4|8319.5|8320.9|8320|8319.8|8318.9|216
1738790700000|2025-02-05 21:25:00|8320.3|8319.4|8320.6|8319.1|8320.6|8319.6|8319.8|8318.7|104
1738791000000|2025-02-05 21:30:00|8320.5|8319|8319.4|8318.5|8321|8319.8|8319.2|8318.3|95
1738791300000|2025-02-05 21:35:00|8319.5|8318.6|8319.4|8318.5|8320.2|8318.9|8319.1|8318|104
1738791600000|2025-02-05 21:40:00|8319.5|8318.6|8318.5|8317|8320|8318.6|8317.8|8316.9|150
1738791900000|2025-02-05 21:45:00|8318.6|8317.1|8317.8|8316.9|8318.7|8317.4|8316.9|8316|129
1738792200000|2025-02-05 21:50:00|8317.7|8316.8|8318.1|8316.6|8318.5|8317.3|8317.6|8316.4|192
1738792500000|2025-02-05 21:55:00|8318.6|8316.2|8320.8|8317.7|8321.3|8318.9|8318.5|8316.1|249
1738792800000|2025-02-05 22:00:00|8324.8|8312.9|8323.8|8316|8324.8|8316|8320.5|8310.4|21
1738793100000|2025-02-05 22:05:00|8323.6|8316.3|8323.7|8316.3|8323.8|8316.6|8323.6|8316.2|6
1738793400000|2025-02-05 22:10:00|8323.6|8316.4|8323.6|8316.6|8324.1|8316.9|8323.6|8316.4|12
1738793700000|2025-02-05 22:15:00|8323.9|8316.7|8323.1|8316.8|8323.9|8317.1|8322.9|8314.7|12
1738794000000|2025-02-05 22:20:00|8323|8317.1|8322.6|8317.5|8323|8317.5|8322.2|8316.5|14
1738794300000|2025-02-05 22:25:00|8323|8318|8323.8|8319.5|8325|8320|8321.8|8317.9|29
1738794600000|2025-02-05 22:30:00|8324|8319.7|8321.8|8317.1|8324|8319.7|8321.8|8316.5|38
1738794900000|2025-02-05 22:35:00|8321.7|8317.3|8321.5|8317|8322.1|8317.8|8321.2|8316.8|51
1738795200000|2025-02-05 22:40:00|8321.4|8317.1|8321.3|8317.4|8321.9|8317.8|8320.9|8316.5|33
1738795500000|2025-02-05 22:45:00|8321|8317.5|8321.9|8319.5|8322.7|8319.5|8320.8|8317.5|25
1738795800000|2025-02-05 22:50:00|8321.8|8319.4|8321.6|8319.2|8322.6|8319.4|8321.4|8318.6|19
1738796100000|2025-02-05 22:55:00|8322.3|8318.7|8321.8|8319.4|8322.4|8319.4|8321.6|8318.7|27
1738796400000|2025-02-05 23:00:00|8322.5|8319|8321.4|8319|8324.3|8320.9|8321.1|8318.7|86
1738796700000|2025-02-05 23:05:00|8320.9|8319.4|8319.8|8318.3|8321.1|8319.6|8319.2|8317.7|46
1738797000000|2025-02-05 23:10:00|8319.7|8318.2|8319|8317.5|8320.1|8318.6|8319|8317.5|49
1738797300000|2025-02-05 23:15:00|8319.1|8317.6|8319.5|8318|8319.9|8318.4|8318.7|8317.2|89
1738797600000|2025-02-05 23:20:00|8319.4|8317.9|8319.2|8317.7|8319.9|8318.4|8319|8317.5|87
1738797900000|2025-02-05 23:25:00|8319.3|8317.8|8320.1|8318.6|8320.5|8319|8319.2|8317.7|93
1738798200000|2025-02-05 23:30:00|8320.2|8318.7|8319.4|8318.5|8320.6|8319.1|8319.4|8318.1|71
1738798500000|2025-02-05 23:35:00|8319.5|8318|8319.1|8317.6|8319.9|8318.4|8319.1|8317.6|61
1738798800000|2025-02-05 23:40:00|8319.2|8317.7|8318.8|8317.3|8319.2|8317.7|8318.5|8317.1|51
1738799100000|2025-02-05 23:45:00|8318.9|8317.4|8320.3|8318.8|8320.3|8318.8|8318.8|8317.3|65
1738799400000|2025-02-05 23:50:00|8320.4|8318.9|8318.9|8317.4|8320.5|8319|8318.8|8317.3|87
1738799700000|2025-02-05 23:55:00|8318.8|8317.3|8318.7|8317.2|8319.2|8317.8|8318|8316.5|90
1738800000000|2025-02-06 00:00:00|8318.8|8317.3|8318.2|8316.7|8319.6|8318.1|8317.9|8316.6|183
1738800300000|2025-02-06 00:05:00|8318.3|8316.8|8317.5|8316|8318.7|8317.3|8317.2|8315.7|159
1738800600000|2025-02-06 00:10:00|8317.4|8315.9|8317.3|8315.8|8317.8|8316.3|8317|8315.7|124
1738800900000|2025-02-06 00:15:00|8317.4|8315.9|8317.1|8315.6|8317.9|8316.4|8316.5|8315|100
1738801200000|2025-02-06 00:20:00|8316.7|8315.8|8316.8|8315.3|8317.9|8316.4|8316.4|8315.1|124
1738801500000|2025-02-06 00:25:00|8316.7|8315.2|8317.4|8315.9|8317.4|8316.1|8316.5|8315|121
1738801800000|2025-02-06 00:30:00|8317.3|8315.8|8317.1|8316.2|8317.9|8316.6|8317.1|8315.8|115
1738802100000|2025-02-06 00:35:00|8317.4|8315.9|8316.9|8316|8317.8|8316.6|8316.8|8315.6|123
1738802400000|2025-02-06 00:40:00|8317|8316.1|8317.2|8315.7|8317.5|8316.4|8316.5|8315.5|127
1738802700000|2025-02-06 00:45:00|8317.3|8315.8|8317.4|8315.9|8318.4|8316.9|8317|8315.5|137
1738803000000|2025-02-06 00:50:00|8317.5|8316|8318.4|8316.9|8318.9|8317.5|8317.2|8315.7|96
1738803300000|2025-02-06 00:55:00|8318.3|8316.8|8316.9|8315.4|8318.4|8317.2|8316.1|8315|133
1738803600000|2025-02-06 01:00:00|8316.8|8315.3|8316.4|8315.5|8316.9|8315.6|8315.5|8314.4|294
1738803900000|2025-02-06 01:05:00|8316.5|8315.6|8316.9|8316|8317.5|8316.4|8316.3|8315.2|223
1738804200000|2025-02-06 01:10:00|8317|8315.5|8317.8|8316.3|8317.9|8316.4|8316.6|8315.5|228
1738804500000|2025-02-06 01:15:00|8317.7|8316.2|8318.4|8316.9|8318.5|8317|8317|8315.8|388
1738804800000|2025-02-06 01:20:00|8318.1|8316.6|8319.5|8318|8319.5|8318|8317.9|8316.4|268
1738805100000|2025-02-06 01:25:00|8319.4|8317.9|8318.2|8316.7|8319.5|8318|8317.7|8316.6|119
1738805400000|2025-02-06 01:30:00|8318.1|8316.6|8317.5|8316|8318.6|8317.5|8316.6|8315.1|403
1738805700000|2025-02-06 01:35:00|8317.6|8316.1|8317|8315.5|8317.8|8316.7|8316.7|8315.2|346
1738806000000|2025-02-06 01:40:00|8316.9|8315.4|8317.4|8315.9|8317.6|8316.4|8316.2|8315.1|247
1738806300000|2025-02-06 01:45:00|8317.5|8316|8318.3|8317.4|8319.3|8318.4|8317|8315.9|215
1738806600000|2025-02-06 01:50:00|8318.4|8317.5|8318.2|8316.7|8318.9|8317.6|8317.9|8316.6|264
1738806900000|2025-02-06 01:55:00|8318.4|8316.9|8317.6|8316.1|8318.7|8317.3|8317.4|8316.1|230
1738807200000|2025-02-06 02:00:00|8317.7|8316.2|8318|8317.1|8319.1|8317.6|8317.4|8316.1|216
1738807500000|2025-02-06 02:05:00|8318.1|8317.2|8318.9|8317.4|8319.2|8317.9|8317.5|8316.6|196
1738807800000|2025-02-06 02:10:00|8318.8|8317.3|8319.6|8318.1|8319.9|8318.5|8318.8|8317.3|228
1738808100000|2025-02-06 02:15:00|8319.5|8318|8319.2|8318.3|8319.9|8318.7|8318.8|8317.6|249
1738808400000|2025-02-06 02:20:00|8319|8318.1|8320.3|8318.8|8320.7|8319.4|8319|8317.7|211
1738808700000|2025-02-06 02:25:00|8320.2|8318.7|8320.3|8318.8|8320.9|8319.4|8319.8|8318.3|87
1738809000000|2025-02-06 02:30:00|8320.2|8318.7|8320.1|8318.6|8320.3|8318.8|8319.1|8317.8|148
1738809300000|2025-02-06 02:35:00|8319.9|8318.4|8320.6|8319.1|8320.7|8319.7|8319.3|8317.9|121
1738809600000|2025-02-06 02:40:00|8320.3|8319.4|8320.6|8319.1|8321.5|8320|8319.8|8318.5|201
1738809900000|2025-02-06 02:45:00|8320.2|8319.3|8320.2|8318.7|8320.6|8319.5|8319.7|8318.5|175
1738810200000|2025-02-06 02:50:00|8320.3|8318.8|8320.6|8319.1|8321|8319.8|8319.7|8318.4|213
1738810500000|2025-02-06 02:55:00|8320.4|8318.9|8320.8|8319.3|8321.1|8319.9|8319.9|8318.7|231
1738810800000|2025-02-06 03:00:00|8320.9|8319.4|8320.1|8319.2|8321.2|8320.1|8320|8318.9|277
1738811100000|2025-02-06 03:05:00|8320.2|8319.3|8319.9|8319|8320.3|8319.4|8319.4|8318.2|205
1738811400000|2025-02-06 03:10:00|8320|8319.1|8320|8319.1|8320.7|8319.5|8319.7|8318.5|226
1738811700000|2025-02-06 03:15:00|8320.2|8318.7|8320.7|8319.2|8320.7|8319.6|8319.8|8318.5|210
1738812000000|2025-02-06 03:20:00|8320.5|8319|8321|8319.5|8321.4|8320.2|8320.1|8318.6|208
1738812300000|2025-02-06 03:25:00|8320.9|8319.4|8320|8318.5|8321.1|8319.9|8319.5|8318.3|189
1738812600000|2025-02-06 03:30:00|8319.9|8318.4|8319.7|8318.2|8320.4|8319.2|8319.4|8318.1|155
1738812900000|2025-02-06 03:35:00|8319.4|8318.5|8319.3|8318.4|8320.3|8319.1|8319.2|8318.1|181
1738813200000|2025-02-06 03:40:00|8319.4|8318.5|8319.8|8318.3|8320.4|8318.9|8319.2|8317.9|190
1738813500000|2025-02-06 03:45:00|8319.5|8318.6|8319.1|8318.2|8320.2|8319|8319.1|8317.9|184
1738813800000|2025-02-06 03:50:00|8319.2|8318.3|8318.3|8316.8|8319.3|8318.3|8317.8|8316.7|157
1738814100000|2025-02-06 03:55:00|8318.4|8316.9|8317.6|8316.7|8318.5|8317.3|8317.2|8316.1|117
1738814400000|2025-02-06 04:00:00|8317.7|8316.8|8317.6|8316.7|8318.1|8317|8317.3|8316.1|105
1738814700000|2025-02-06 04:05:00|8317.5|8316.6|8318|8316.5|8318.2|8317.2|8317.4|8316.3|135
1738815000000|2025-02-06 04:10:00|8318.1|8316.6|8318.1|8317.2|8318.8|8317.6|8317.5|8316.4|222
1738815300000|2025-02-06 04:15:00|8318|8317.1|8317.4|8316.5|8318|8317.1|8317.2|8316.3|182
1738815600000|2025-02-06 04:20:00|8317.5|8316.6|8317.4|8316.5|8317.8|8316.9|8317|8316.1|128
1738815900000|2025-02-06 04:25:00|8317.5|8316.6|8317|8316.1|8317.9|8316.9|8317|8316.1|97
1738816200000|2025-02-06 04:30:00|8317.1|8316.2|8317.4|8315.9|8317.6|8316.5|8316.9|8315.8|149
1738816500000|2025-02-06 04:35:00|8317.5|8316|8317.6|8316.1|8317.8|8316.6|8317|8315.8|101
1738816800000|2025-02-06 04:40:00|8317.7|8316.2|8317.5|8316.6|8318|8316.8|8317|8315.9|122
1738817100000|2025-02-06 04:45:00|8317.7|8316.8|8317.5|8316|8318|8316.8|8317.1|8315.8|147
1738817400000|2025-02-06 04:50:00|8317.4|8315.9|8318.3|8316.8|8318.4|8316.9|8316.9|8315.7|111
1738817700000|2025-02-06 04:55:00|8318.2|8316.7|8317.9|8316.4|8318.4|8316.9|8317.2|8315.8|69
1738818000000|2025-02-06 05:00:00|8318|8316.5|8319|8317.5|8319.1|8318|8317.5|8316.2|172
1738818300000|2025-02-06 05:05:00|8318.6|8317.7|8317.9|8317|8319.1|8317.8|8317.8|8316.8|86
1738818600000|2025-02-06 05:10:00|8317.8|8316.9|8317|8316.1|8318.1|8316.9|8317|8316.1|120
1738818900000|2025-02-06 05:15:00|8317.4|8316.5|8318.7|8317.8|8318.9|8317.8|8316.9|8315.9|176
1738819200000|2025-02-06 05:20:00|8318.6|8317.7|8319.2|8318.3|8319.8|8318.6|8318.2|8317|184
1738819500000|2025-02-06 05:25:00|8319.3|8318.4|8320.4|8318.9|8320.5|8319|8318.9|8317.8|90
1738819800000|2025-02-06 05:30:00|8320.5|8319|8320|8319.1|8320.9|8319.8|8319.9|8318.6|138
1738820100000|2025-02-06 05:35:00|8319.9|8319|8320.1|8319.2|8320.3|8319.4|8319.6|8318.6|201
1738820400000|2025-02-06 05:40:00|8320|8319.1|8321|8319.5|8321.1|8320.1|8320|8319.1|109
1738820700000|2025-02-06 05:45:00|8320.9|8319.4|8320.9|8319.4|8321.2|8319.9|8320.5|8319.3|97
1738821000000|2025-02-06 05:50:00|8320.6|8319.7|8320.8|8319.9|8321.1|8320|8320.4|8319.3|108
1738821300000|2025-02-06 05:55:00|8320.7|8319.8|8320.7|8319.2|8321|8320|8320.3|8319.2|97
1738821600000|2025-02-06 06:00:00|8320.8|8319.3|8320.9|8319.4|8321|8319.8|8320.1|8318.9|216
1738821900000|2025-02-06 06:05:00|8320.8|8319.3|8319.9|8319|8320.9|8319.6|8319.8|8318.7|183
1738822200000|2025-02-06 06:10:00|8320.1|8318.6|8319.8|8318.9|8320.4|8319.1|8319.5|8318.5|143
1738822500000|2025-02-06 06:15:00|8319.7|8318.8|8319.9|8318.4|8320|8318.8|8319.2|8318|116
1738822800000|2025-02-06 06:20:00|8320|8318.5|8320.7|8319.2|8320.7|8319.6|8319.1|8317.9|125
1738823100000|2025-02-06 06:25:00|8320.6|8319.1|8319.9|8319|8320.9|8319.7|8319.8|8318.6|174
1738823400000|2025-02-06 06:30:00|8320|8319.1|8320|8318.5|8320.3|8319.2|8319.2|8318|176
1738823700000|2025-02-06 06:35:00|8320.1|8318.6|8320.3|8319.4|8320.8|8319.6|8319.8|8318.5|172
1738824000000|2025-02-06 06:40:00|8320.4|8319.5|8321.2|8319.7|8321.2|8320.1|8320.4|8319.1|177
1738824300000|2025-02-06 06:45:00|8321.1|8320.2|8321.2|8319.7|8321.6|8320.5|8320.5|8319.2|186
1738824600000|2025-02-06 06:50:00|8321.1|8319.6|8323.6|8322.1|8323.9|8322.5|8320.9|8319.6|177
1738824900000|2025-02-06 06:55:00|8323.2|8322.3|8322.4|8320.9|8323.3|8322.4|8321.7|8320.6|177
1738825200000|2025-02-06 07:00:00|8322.9|8321.4|8322.4|8320.9|8323.2|8321.9|8321.6|8320.3|235
1738825500000|2025-02-06 07:05:00|8322.5|8321|8323.8|8322.3|8323.8|8322.4|8322.3|8321|176
1738825800000|2025-02-06 07:10:00|8323.9|8322.4|8323.5|8322|8325.6|8324.3|8322.8|8321.6|250
1738826100000|2025-02-06 07:15:00|8323.3|8322.4|8325.5|8324|8325.7|8324.2|8322.8|8321.5|214
1738826400000|2025-02-06 07:20:00|8325.6|8324.1|8325.6|8324.7|8327|8325.9|8324.8|8323.6|193
1738826700000|2025-02-06 07:25:00|8325.7|8324.8|8326.8|8325.3|8326.9|8325.5|8325|8323.6|140
1738827000000|2025-02-06 07:30:00|8326.7|8325.2|8324.1|8322.6|8327.1|8325.9|8323.2|8322|172
1738827300000|2025-02-06 07:35:00|8324|8322.5|8325.7|8324.8|8327.2|8326|8323.9|8322.5|177
1738827600000|2025-02-06 07:40:00|8325.8|8324.9|8324.7|8323.8|8325.9|8324.9|8323.4|8322.5|286
1738827900000|2025-02-06 07:45:00|8324.8|8323.9|8322.7|8321.8|8325.8|8324.7|8322.6|8321.4|224
1738828200000|2025-02-06 07:50:00|8322.6|8321.7|8322.1|8321.2|8323.1|8322|8320.9|8319.9|254
1738828500000|2025-02-06 07:55:00|8322|8321.1|8322.4|8320.9|8323.8|8322.8|8321.9|8320.8|237
1738828800000|2025-02-06 08:00:00|8322.2|8321.3|8321.8|8320.3|8324.1|8322.6|8321|8319.8|423
1738829100000|2025-02-06 08:05:00|8321.9|8320.4|8321.3|8320.4|8322.6|8321.7|8321.1|8319.9|295
1738829400000|2025-02-06 08:10:00|8321.2|8320.3|8323.7|8322.2|8324.3|8323.4|8319.5|8318.3|355
1738829700000|2025-02-06 08:15:00|8323.8|8322.3|8323|8321.5|8325.5|8324|8322.3|8321.1|295
1738830000000|2025-02-06 08:20:00|8322.9|8321.4|8322.4|8321.5|8324.3|8323.1|8321.9|8320.8|274
1738830300000|2025-02-06 08:25:00|8322.5|8321.6|8320.7|8319.8|8323.5|8322.6|8320.3|8319.1|350
1738830600000|2025-02-06 08:30:00|8320.8|8319.9|8320.5|8319.6|8321.8|8320.8|8319.6|8318.6|352
1738830900000|2025-02-06 08:35:00|8320.7|8319.8|8320.8|8319.9|8322|8320.8|8319.7|8318.6|352
1738831200000|2025-02-06 08:40:00|8320.9|8320|8321.3|8320.4|8322.3|8321|8320.4|8319.2|282
1738831500000|2025-02-06 08:45:00|8321.4|8320.5|8324.1|8322.6|8324.2|8323|8320.1|8318.8|239
1738831800000|2025-02-06 08:50:00|8324.2|8322.7|8327.5|8326|8327.7|8326.6|8323|8321.9|306
1738832100000|2025-02-06 08:55:00|8327.4|8325.9|8327.8|8326.9|8328.3|8327.4|8326.1|8325|304
1738832400000|2025-02-06 09:00:00|8327.9|8327|8324.7|8323.8|8328.6|8327.7|8324.3|8323.2|257
1738832700000|2025-02-06 09:05:00|8324.6|8323.7|8324.5|8323.6|8325.9|8324.7|8323.9|8322.7|203
1738833000000|2025-02-06 09:10:00|8324.4|8323.5|8325.1|8324.2|8325.4|8324.5|8323.8|8322.9|168
1738833300000|2025-02-06 09:15:00|8325.3|8324.4|8326.9|8325.4|8327.1|8325.6|8324.6|8323.6|296
1738833600000|2025-02-06 09:20:00|8327|8325.5|8329.6|8328.7|8329.7|8328.8|8325.8|8324.8|319
1738833900000|2025-02-06 09:25:00|8329.5|8328.6|8327.1|8325.6|8329.7|8328.8|8326.6|8325.1|208
1738834200000|2025-02-06 09:30:00|8328.7|8326.5|8331.8|8330.9|8334.7|8332.8|8328.7|8326.5|323
1738834500000|2025-02-06 09:35:00|8331.9|8331|8331.9|8331|8333.6|8332.5|8331.4|8330.5|215
1738834800000|2025-02-06 09:40:00|8332.1|8331.2|8333.3|8332.4|8333.7|8332.7|8331.3|8330.4|291
1738835100000|2025-02-06 09:45:00|8333.2|8332.3|8335.9|8335|8336.6|8335.5|8333.1|8332.2|262
1738835400000|2025-02-06 09:50:00|8335.8|8334.9|8341.5|8340.6|8342.8|8341.6|8334.7|8333.8|355
1738835700000|2025-02-06 09:55:00|8341.4|8340.5|8337.8|8336.9|8342.5|8341.4|8337.7|8336.8|308
1738836000000|2025-02-06 10:00:00|8337.7|8336.8|8336.7|8335.2|8338.1|8337|8335.5|8334.6|329
1738836300000|2025-02-06 10:05:00|8336.6|8335.1|8338.8|8337.9|8339.2|8338.1|8335.9|8334.6|340
1738836600000|2025-02-06 10:10:00|8338.9|8338|8340.3|8339.4|8342.6|8341.4|8338.6|8337.3|342
1738836900000|2025-02-06 10:15:00|8340.2|8339.3|8339.7|8338.2|8341.2|8340.2|8338.3|8336.9|244
1738837200000|2025-02-06 10:20:00|8339.8|8338.3|8340.4|8339.5|8341.2|8339.9|8339.2|8337.7|231
1738837500000|2025-02-06 10:25:00|8340.5|8339.6|8342.4|8341.5|8343|8342.1|8340.4|8339.4|232
1738837800000|2025-02-06 10:30:00|8342.3|8341.4|8342.5|8341.6|8343.6|8342.6|8340.5|8339.6|251
1738838100000|2025-02-06 10:35:00|8342.4|8341.5|8341.5|8340.6|8342.5|8341.6|8340.8|8339.9|217
1738838400000|2025-02-06 10:40:00|8341.6|8340.7|8344.5|8343.6|8345.6|8344.5|8341.4|8340.5|332
1738838700000|2025-02-06 10:45:00|8344.4|8343.5|8346.6|8345.1|8346.9|8345.6|8343.3|8342.4|265
1738839000000|2025-02-06 10:50:00|8346.7|8345.2|8348.9|8348|8349.2|8348.2|8345.1|8344.2|181
1738839300000|2025-02-06 10:55:00|8348.8|8347.9|8345.4|8344.5|8351.1|8349.7|8345|8344.1|304
1738839600000|2025-02-06 11:00:00|8345.5|8344.6|8343.9|8342.4|8345.6|8344.6|8342.7|8341.3|248
1738839900000|2025-02-06 11:05:00|8343.8|8342.9|8342.9|8341.4|8343.9|8342.9|8340.6|8339.5|226
1738840200000|2025-02-06 11:10:00|8343|8341.5|8342.6|8341.7|8343.7|8342.8|8340.8|8339.6|240
1738840500000|2025-02-06 11:15:00|8342.7|8341.8|8342.5|8341|8342.7|8341.8|8340.8|8339.3|220
1738840800000|2025-02-06 11:20:00|8342.1|8341.2|8341.5|8340.6|8343.3|8342.2|8340.4|8339.5|227
1738841100000|2025-02-06 11:25:00|8341.6|8340.7|8342.4|8340.9|8343.5|8342.4|8340.9|8339.8|180
1738841400000|2025-02-06 11:30:00|8342.5|8341|8343|8342.1|8343.8|8342.7|8339.2|8338.3|285
1738841700000|2025-02-06 11:35:00|8343.1|8342.2|8344|8342.5|8345.1|8343.9|8342.2|8341|251
1738842000000|2025-02-06 11:40:00|8344.1|8342.6|8344.5|8343|8344.6|8343.3|8341.9|8340.7|226
1738842300000|2025-02-06 11:45:00|8344.6|8343.1|8341.8|8340.9|8344.7|8343.5|8341.8|8340.9|234
1738842600000|2025-02-06 11:50:00|8341.7|8340.8|8340.2|8339.3|8342.1|8341.2|8339.9|8338.9|266
1738842900000|2025-02-06 11:55:00|8340|8339.1|8343.4|8339.4|8345.3|8343.8|8338.7|8337.6|359
1738843200000|2025-02-06 12:00:00|8345.8|8336.2|8372|8370.5|8379|8377.5|8339.9|8334.6|1286
1738843500000|2025-02-06 12:05:00|8372.1|8370.6|8370.2|8369.3|8376.1|8375|8369.2|8368|822
1738843800000|2025-02-06 12:10:00|8370.4|8369.5|8361.4|8360.5|8371.1|8370.2|8361.2|8360.3|687
1738844100000|2025-02-06 12:15:00|8361.5|8360.6|8367.5|8366|8367.8|8366.3|8360.1|8359.1|449
1738844400000|2025-02-06 12:20:00|8368|8366.5|8367.9|8367|8371.8|8370.9|8366.3|8364.9|518
1738844700000|2025-02-06 12:25:00|8368|8367.1|8364.3|8363.4|8369.4|8368.1|8363.3|8362.4|422
1738845000000|2025-02-06 12:30:00|8364.4|8363.5|8366.4|8365.5|8367.7|8366.5|8363.9|8362.7|398
1738845300000|2025-02-06 12:35:00|8366.7|8365.2|8371.4|8369.9|8371.8|8370.7|8364.7|8363.4|490
1738845600000|2025-02-06 12:40:00|8371.5|8370|8372.1|8371.2|8375.1|8373.9|8369.1|8367.9|500
1738845900000|2025-02-06 12:45:00|8371.8|8370.9|8374.2|8373.3|8375.9|8374.5|8371.6|8370.4|526
1738846200000|2025-02-06 12:50:00|8374.1|8373.2|8376.7|8375.2|8377.1|8376.2|8367.5|8366.6|488
1738846500000|2025-02-06 12:55:00|8376.6|8375.1|8373.9|8373|8376.9|8375.7|8373.3|8372.4|379
1738846800000|2025-02-06 13:00:00|8374|8373.1|8373.8|8372.9|8374.4|8373.5|8371.6|8370.7|392
1738847100000|2025-02-06 13:05:00|8373.7|8372.8|8369.2|8368.3|8376.2|8375.3|8369.1|8368.2|536
1738847400000|2025-02-06 13:10:00|8369.1|8368.2|8371.2|8369.7|8373|8372.1|8366|8365.1|743
1738847700000|2025-02-06 13:15:00|8370.7|8369.8|8363.9|8363|8371.5|8370.3|8363.6|8362.7|403
1738848000000|2025-02-06 13:20:00|8364|8363.1|8367|8366.1|8368.1|8366.6|8362.6|8361.7|361
1738848300000|2025-02-06 13:25:00|8367.1|8366.2|8367|8360.9|8367.7|8366.8|8362.6|8360.9|247
1738848600000|2025-02-06 13:30:00|8367.2|8361|8365.4|8364.5|8368.8|8367.9|8363.2|8361|560
1738848900000|2025-02-06 13:35:00|8365.5|8364.6|8364.9|8364|8366.8|8365.6|8361.6|8360.4|435
1738849200000|2025-02-06 13:40:00|8364.8|8363.9|8365.2|8364.3|8365.7|8364.8|8361.7|8360.8|387
1738849500000|2025-02-06 13:45:00|8365.3|8364.4|8367.1|8366.2|8371.1|8370|8364.7|8363.8|465
1738849800000|2025-02-06 13:50:00|8367.2|8366.3|8367.5|8366.6|8370.4|8369.5|8366.7|8365.5|412
1738850100000|2025-02-06 13:55:00|8367.4|8366.5|8366.6|8365.7|8369.7|8368.8|8366.1|8365|407
1738850400000|2025-02-06 14:00:00|8366.7|8365.8|8367.8|8366.9|8368.2|8367.3|8366.4|8365.3|393
1738850700000|2025-02-06 14:05:00|8367.7|8366.8|8365.8|8364.9|8367.8|8366.9|8365.7|8364.4|267
1738851000000|2025-02-06 14:10:00|8365.9|8364.4|8364.5|8363.6|8367.6|8366.4|8363.6|8362.4|307
1738851300000|2025-02-06 14:15:00|8364.6|8363.7|8365.7|8364.8|8366|8365.1|8364|8363.1|362
1738851600000|2025-02-06 14:20:00|8365.2|8364.3|8365.3|8364.4|8366|8365|8363.6|8362.7|390
1738851900000|2025-02-06 14:25:00|8365.2|8364.3|8364.1|8363.2|8365.8|8364.9|8363.5|8362.6|372
1738852200000|2025-02-06 14:30:00|8364|8363.1|8360.5|8359.6|8364.2|8363.3|8360.4|8359.5|350
1738852500000|2025-02-06 14:35:00|8360.6|8359.7|8358|8357.1|8360.6|8359.7|8357.7|8356.7|480
1738852800000|2025-02-06 14:40:00|8357.8|8356.9|8360.1|8359.2|8361.3|8360.4|8355.7|8354.8|446
1738853100000|2025-02-06 14:45:00|8360|8359.1|8360.7|8359.8|8362.3|8361.2|8359.1|8358.2|464
1738853400000|2025-02-06 14:50:00|8360.9|8360|8361.1|8360.2|8362.2|8361.3|8360.4|8359.3|371
1738853700000|2025-02-06 14:55:00|8361.2|8360.3|8362.1|8361.2|8363.5|8362.6|8360.6|8359.7|404
1738854000000|2025-02-06 15:00:00|8362.2|8361.3|8360.6|8359.7|8363.8|8362.9|8360.6|8359.6|432
1738854300000|2025-02-06 15:05:00|8360.2|8359.3|8356.7|8355.8|8360.8|8359.6|8356.3|8355.4|348
1738854600000|2025-02-06 15:10:00|8356.8|8355.9|8354.4|8353.5|8357|8356.1|8354.4|8353.5|331
1738854900000|2025-02-06 15:15:00|8354.3|8353.4|8355.3|8354.4|8356.3|8355.2|8353.9|8353|384
1738855200000|2025-02-06 15:20:00|8355.4|8354.5|8356.1|8355.2|8356.6|8355.7|8354.5|8353.6|353
1738855500000|2025-02-06 15:25:00|8356|8355.1|8356.5|8355.6|8357.2|8355.9|8352.6|8351.7|378
1738855800000|2025-02-06 15:30:00|8356.7|8355.2|8353.8|8352.9|8356.8|8355.8|8352.7|8351.8|407
1738856100000|2025-02-06 15:35:00|8353.7|8352.8|8353.6|8352.7|8354.4|8353.5|8352.3|8351.4|407
1738856400000|2025-02-06 15:40:00|8353.7|8352.8|8351.4|8350.5|8354.1|8352.8|8350.7|8349.8|401
1738856700000|2025-02-06 15:45:00|8351.5|8350.6|8349.9|8349|8353.1|8352.2|8349.7|8348.8|439
1738857000000|2025-02-06 15:50:00|8350|8349.1|8349.8|8348.9|8350.7|8349.8|8348.6|8347.7|418
1738857300000|2025-02-06 15:55:00|8349.9|8349|8353.6|8352.7|8354.2|8353.1|8349.6|8348.5|570
1738857600000|2025-02-06 16:00:00|8353.4|8352.5|8349.7|8348.8|8353.8|8352.6|8349.6|8348.2|477
1738857900000|2025-02-06 16:05:00|8349.8|8348.9|8345.8|8344.9|8350.2|8349.3|8345.3|8344.4|386
1738858200000|2025-02-06 16:10:00|8345.7|8344.8|8344.1|8342.6|8345.9|8345|8342.2|8341.3|327
1738858500000|2025-02-06 16:15:00|8343.8|8342.9|8341.5|8340.6|8344.3|8343.1|8341.1|8340.2|351
1738858800000|2025-02-06 16:20:00|8341.6|8340.7|8338.7|8337.8|8341.7|8340.8|8337.7|8336.7|340
1738859100000|2025-02-06 16:25:00|8338.8|8337.9|8337.6|8336.7|8339.3|8338.4|8337.2|8336.3|296
1738859400000|2025-02-06 16:30:00|8337.5|8336.6|8338.9|8338|8339.2|8338.1|8337.1|8336.1|216
1738859700000|2025-02-06 16:35:00|8339.1|8338.2|8342.6|8341.7|8342.9|8342|8339|8338|254
1738860000000|2025-02-06 16:40:00|8342.4|8341.5|8343.8|8342.9|8344.2|8343.3|8341.9|8341|245
1738860300000|2025-02-06 16:45:00|8343.9|8343|8341.8|8340.9|8344.5|8343.4|8341.7|8340.8|201
1738860600000|2025-02-06 16:50:00|8341.9|8341|8339.8|8338.9|8342|8341.1|8339|8338|270
1738860900000|2025-02-06 16:55:00|8339.7|8338.8|8339.7|8338.8|8340|8339.1|8337.7|8336.8|213
1738861200000|2025-02-06 17:00:00|8339.6|8338.7|8340.5|8339.6|8341.8|8340.9|8339.5|8338.6|266
1738861500000|2025-02-06 17:05:00|8340.6|8339.7|8342.2|8341.3|8342.3|8341.4|8340.1|8339.2|269
1738861800000|2025-02-06 17:10:00|8342.3|8341.4|8343.4|8341.9|8343.4|8342.1|8341.1|8340.2|172
1738862100000|2025-02-06 17:15:00|8343|8342.1|8343.4|8342.5|8343.7|8342.5|8342|8341.1|167
1738862400000|2025-02-06 17:20:00|8343.5|8342.6|8342.9|8342|8344.1|8343|8341.6|8340.5|215
1738862700000|2025-02-06 17:25:00|8342.8|8341.9|8341.8|8340.9|8343.1|8342.2|8341.8|8340.9|142
1738863000000|2025-02-06 17:30:00|8341.7|8340.8|8342.2|8341.3|8342.2|8341.3|8340.5|8339.6|192
1738863300000|2025-02-06 17:35:00|8342.1|8341.2|8343.3|8342.4|8343.5|8342.6|8341.1|8340.2|226
1738863600000|2025-02-06 17:40:00|8343.4|8342.5|8344.5|8343.6|8345.4|8344.5|8342.8|8341.9|162
1738863900000|2025-02-06 17:45:00|8344.3|8343.4|8343.4|8342.5|8344.4|8343.5|8343.3|8342.4|148
1738864200000|2025-02-06 17:50:00|8343.3|8342.4|8342.3|8341.4|8344.1|8343.2|8342.2|8341.3|154
1738864500000|2025-02-06 17:55:00|8342.5|8341.6|8342.8|8341.9|8343.3|8342.2|8342|8340.9|159
1738864800000|2025-02-06 18:00:00|8342.7|8341.8|8341|8340.1|8343|8342.1|8340.4|8339.5|248
1738865100000|2025-02-06 18:05:00|8340.9|8340|8343.3|8341.8|8344.1|8343.2|8340.3|8339.4|331
1738865400000|2025-02-06 18:10:00|8343.4|8341.9|8344.6|8343.7|8345.9|8344.5|8341.1|8340.2|420
1738865700000|2025-02-06 18:15:00|8344.5|8343.6|8343.9|8342.4|8347.6|8346.1|8343.4|8342.1|383
1738866000000|2025-02-06 18:20:00|8344|8342.5|8343.5|8342.6|8344|8342.8|8342.3|8341.4|239
1738866300000|2025-02-06 18:25:00|8343.4|8342.5|8343.6|8342.7|8344.3|8343.4|8343.1|8342.2|204
1738866600000|2025-02-06 18:30:00|8343.7|8342.8|8343.9|8343|8344.8|8343.9|8343.7|8342.8|187
1738866900000|2025-02-06 18:35:00|8344|8343.1|8345.3|8344.4|8345.8|8344.9|8343.5|8342.6|228
1738867200000|2025-02-06 18:40:00|8345.4|8344.5|8346.7|8345.8|8346.9|8346|8345.2|8344.3|198
1738867500000|2025-02-06 18:45:00|8346.6|8345.7|8346.4|8345.5|8348|8347.1|8345.9|8345|219
1738867800000|2025-02-06 18:50:00|8346.3|8345.4|8346.6|8345.7|8347.3|8346.4|8345.9|8345|195
1738868100000|2025-02-06 18:55:00|8346.7|8345.8|8345.9|8345|8346.7|8345.8|8345.5|8344.6|255
1738868400000|2025-02-06 19:00:00|8346|8345.1|8345.6|8344.7|8346.8|8345.9|8345.6|8344.7|279
1738868700000|2025-02-06 19:05:00|8345.8|8344.9|8346.8|8345.9|8346.9|8346|8344.9|8344|184
1738869000000|2025-02-06 19:10:00|8346.9|8346|8346.9|8346|8347.4|8346.5|8346.1|8345.2|131
1738869300000|2025-02-06 19:15:00|8347|8346.1|8349.2|8348.3|8349.5|8348.6|8346.9|8346|163
1738869600000|2025-02-06 19:20:00|8349.3|8348.4|8347.9|8347|8349.4|8348.5|8347.5|8346.6|159
1738869900000|2025-02-06 19:25:00|8347.8|8346.9|8349.3|8348.4|8350.2|8349.3|8347.8|8346.9|159
1738870200000|2025-02-06 19:30:00|8349.5|8348.6|8349.8|8348.9|8350.5|8349.6|8349.2|8348.3|176
1738870500000|2025-02-06 19:35:00|8349.9|8349|8347.6|8346.7|8350|8349.1|8347.4|8346.5|196
1738870800000|2025-02-06 19:40:00|8347.7|8346.8|8349.1|8348.2|8349.5|8348.6|8347.3|8346.4|128
1738871100000|2025-02-06 19:45:00|8349|8348.1|8349.7|8348.8|8350.1|8349.2|8349|8348.1|135
1738871400000|2025-02-06 19:50:00|8349.8|8348.9|8350.1|8349.2|8350.2|8349.3|8349.1|8348.2|118
1738871700000|2025-02-06 19:55:00|8350.2|8349.3|8351.1|8350.2|8351.2|8350.3|8350|8349.1|190
1738872000000|2025-02-06 20:00:00|8351.2|8350.3|8351.9|8351|8352|8351.1|8350.9|8350|145
1738872300000|2025-02-06 20:05:00|8352.1|8351.2|8352.6|8351.7|8353|8352.1|8351.6|8350.7|170
1738872600000|2025-02-06 20:10:00|8352.5|8351.6|8352.4|8351.5|8352.8|8351.9|8351.7|8350.8|201
1738872900000|2025-02-06 20:15:00|8352.1|8351.2|8352.8|8351.9|8353.1|8352.2|8352.1|8351.2|111
1738873200000|2025-02-06 20:20:00|8352.7|8351.8|8352.8|8351.3|8353.5|8352.2|8352.1|8351|62
1738873500000|2025-02-06 20:25:00|8352.4|8351.5|8352.1|8351.2|8352.9|8352|8351.9|8351|168
1738873800000|2025-02-06 20:30:00|8352|8351.1|8352.7|8351.8|8352.7|8351.8|8351.8|8350.9|137
1738874100000|2025-02-06 20:35:00|8352.6|8351.7|8352.6|8351.7|8353.3|8352.4|8352.3|8351.4|100
1738874400000|2025-02-06 20:40:00|8352.5|8351.6|8352.6|8351.7|8352.9|8351.9|8352.2|8351.3|95
1738874700000|2025-02-06 20:45:00|8352.5|8351.6|8352.2|8351.3|8353.2|8352.2|8352|8351.1|120
1738875000000|2025-02-06 20:50:00|8352.1|8351.2|8351.3|8350.4|8352.1|8351.2|8350.9|8349.9|99
1738875300000|2025-02-06 20:55:00|8351.4|8350.5|8351.4|8350.5|8351.8|8350.9|8351|8349.9|162
1738875600000|2025-02-06 21:00:00|8351.6|8350.7|8351.7|8350.8|8352.9|8352|8350.8|8349.9|250
1738875900000|2025-02-06 21:05:00|8351.9|8351|8352.2|8351.3|8352.6|8351.4|8351.7|8350.5|103
1738876200000|2025-02-06 21:10:00|8352.1|8351.2|8352.1|8350.6|8353.6|8352.1|8352|8350.5|80
1738876500000|2025-02-06 21:15:00|8352.2|8350.7|8351.8|8350.9|8352.6|8351.1|8351.3|8350|92
1738876800000|2025-02-06 21:20:00|8351.9|8351|8352.7|8351.2|8352.8|8351.8|8351.8|8350.7|89
1738877100000|2025-02-06 21:25:00|8352.4|8351.5|8352.5|8351.6|8352.8|8351.9|8351.6|8350.5|105
1738877400000|2025-02-06 21:30:00|8352.4|8351.5|8351.8|8350.3|8352.6|8351.7|8351.4|8350.2|122
1738877700000|2025-02-06 21:35:00|8351.7|8350.2|8351.5|8350.6|8351.9|8350.8|8351.4|8350.2|92
1738878000000|2025-02-06 21:40:00|8351.6|8350.7|8350.2|8348.7|8351.9|8350.7|8349.9|8348.7|112
1738878300000|2025-02-06 21:45:00|8350.1|8348.6|8351|8349.5|8351.3|8349.8|8350.1|8348.6|69
1738878600000|2025-02-06 21:50:00|8350.9|8349.4|8350.5|8349|8351.3|8349.8|8350.3|8348.8|105
1738878900000|2025-02-06 21:55:00|8351|8348.6|8352.2|8349|8352.4|8349.9|8350.8|8348.4|119
1738879200000|2025-02-06 22:00:00|8353.6|8347.1|8356.8|8350.5|8358.2|8351.6|8353.4|8347.1|27
1738879500000|2025-02-06 22:05:00|8356.5|8349.4|8355.6|8349.6|8356.7|8350.5|8354.9|8349.2|21
1738879800000|2025-02-06 22:10:00|8354.9|8349.4|8354.4|8348.7|8355.7|8351.1|8354.4|8348.7|29
1738880100000|2025-02-06 22:15:00|8354.2|8348.9|8355|8351.4|8355.1|8351.4|8353.1|8348.8|21
1738880400000|2025-02-06 22:20:00|8354.8|8351.5|8354.7|8351.6|8354.8|8351.9|8354.3|8351.5|6
1738880700000|2025-02-06 22:25:00|8354.8|8348.5|8353.9|8350.7|8354.8|8351.3|8352.6|8348.5|26
1738881000000|2025-02-06 22:30:00|8353.5|8347.2|8353|8348.8|8354.4|8349.6|8352.8|8347.2|51
1738881300000|2025-02-06 22:35:00|8352.8|8348.7|8352.5|8348.3|8352.9|8348.7|8351.8|8348|43
1738881600000|2025-02-06 22:40:00|8352.7|8348.4|8353.2|8348.8|8353.3|8348.8|8352.6|8347.5|19
1738881900000|2025-02-06 22:45:00|8353.1|8348.9|8353.4|8349.6|8353.5|8349.6|8353|8348.9|29
1738882200000|2025-02-06 22:50:00|8353.6|8349.9|8354|8350.3|8354.3|8350.4|8353.4|8349.4|39
1738882500000|2025-02-06 22:55:00|8353.9|8350.2|8353.9|8350|8354.2|8350.2|8353.1|8349.2|52
1738882800000|2025-02-06 23:00:00|8352.7|8347.9|8353.6|8351.2|8354.5|8351.3|8352.4|8347.9|88
1738883100000|2025-02-06 23:05:00|8353.1|8351.6|8352.7|8351.2|8353.3|8351.8|8352.5|8351|46
1738883400000|2025-02-06 23:10:00|8352.8|8351.3|8351.9|8350.4|8352.8|8351.3|8351.8|8350.3|54
1738883700000|2025-02-06 23:15:00|8352|8350.5|8352|8350.5|8352.4|8350.9|8351.7|8350.2|117
1738884000000|2025-02-06 23:20:00|8352.1|8350.6|8352|8350.5|8352.5|8351|8351.6|8350.1|95
1738884300000|2025-02-06 23:25:00|8352.1|8350.6|8352|8350.5|8352.4|8350.9|8351.8|8350.3|68
1738884600000|2025-02-06 23:30:00|8352.1|8350.6|8351.7|8350.2|8352.3|8350.8|8351.5|8350|56
1738884900000|2025-02-06 23:35:00|8351.8|8350.3|8351.8|8350.3|8352|8350.5|8351.6|8350.1|54
1738885200000|2025-02-06 23:40:00|8351.6|8350.1|8351.9|8350.4|8352|8350.5|8351.6|8350.1|44
1738885500000|2025-02-06 23:45:00|8351.6|8350.1|8351.4|8349.9|8351.8|8350.4|8350.9|8349.4|56
1738885800000|2025-02-06 23:50:00|8351.5|8350|8352|8350.5|8352.4|8350.9|8351.5|8350|41
1738886100000|2025-02-06 23:55:00|8351.9|8350.4|8352.9|8351.4|8353|8351.5|8351.6|8350.1|92
1738886400000|2025-02-07 00:00:00|8352.8|8351.3|8351.7|8350.2|8352.8|8351.3|8350.8|8349.3|136
1738886700000|2025-02-07 00:05:00|8351.8|8350.3|8351.9|8350.4|8352.6|8351.2|8351.4|8349.9|103
1738887000000|2025-02-07 00:10:00|8352|8350.5|8351.8|8350.3|8352.3|8351.3|8351.2|8350|105
1738887300000|2025-02-07 00:15:00|8351.5|8350.6|8352.7|8351.2|8353.2|8351.7|8351.2|8350|125
1738887600000|2025-02-07 00:20:00|8352.5|8351|8353.3|8352.4|8354|8352.8|8352.4|8350.9|151
1738887900000|2025-02-07 00:25:00|8353.2|8352.3|8354.5|8353|8354.8|8353.6|8352.6|8351.5|122
1738888200000|2025-02-07 00:30:00|8354.6|8353.1|8354.1|8353.2|8354.9|8353.9|8354.1|8352.6|160
1738888500000|2025-02-07 00:35:00|8354.5|8353|8354.3|8352.8|8354.7|8353.4|8353.9|8352.5|113
1738888800000|2025-02-07 00:40:00|8354.4|8352.9|8354.9|8353.4|8355.4|8354.1|8353.7|8352.5|98
1738889100000|2025-02-07 00:45:00|8355|8353.5|8355|8353.5|8355.3|8354.1|8353.7|8352.6|134
1738889400000|2025-02-07 00:50:00|8354.9|8353.4|8354.2|8353.3|8355.4|8354.3|8354|8352.7|120
1738889700000|2025-02-07 00:55:00|8354.4|8352.9|8353.4|8351.9|8354.4|8353.1|8353|8351.5|136
1738890000000|2025-02-07 01:00:00|8353.5|8352|8351.9|8350.4|8353.6|8352.5|8351.7|8350.2|283
1738890300000|2025-02-07 01:05:00|8351.6|8350.1|8350|8348.5|8351.9|8350.4|8349.8|8348.4|199
1738890600000|2025-02-07 01:10:00|8349.9|8348.4|8349.8|8348.3|8350.2|8349.2|8348.8|8347.8|198
1738890900000|2025-02-07 01:15:00|8349.7|8348.2|8350.8|8349.3|8351.5|8350.1|8349.4|8348|183
1738891200000|2025-02-07 01:20:00|8350.7|8349.2|8351.2|8349.7|8351.2|8349.8|8350.1|8348.8|203
1738891500000|2025-02-07 01:25:00|8351.3|8349.8|8351.9|8350.4|8352.3|8351.3|8350.8|8349.4|310
1738891800000|2025-02-07 01:30:00|8351.6|8350.7|8351.7|8350.2|8352.1|8351|8351.2|8350|337
1738892100000|2025-02-07 01:35:00|8351.8|8350.3|8352.1|8350.6|8352.1|8351|8350.5|8349.6|321
1738892400000|2025-02-07 01:40:00|8351.8|8350.9|8352.2|8350.7|8352.6|8351.4|8351.4|8350.2|277
1738892700000|2025-02-07 01:45:00|8352.3|8350.8|8353|8351.5|8353.2|8351.7|8351.6|8350.1|196
1738893000000|2025-02-07 01:50:00|8352.9|8351.4|8353|8351.5|8353.3|8352|8351.9|8350.5|256
1738893300000|2025-02-07 01:55:00|8352.9|8351.4|8353.6|8352.1|8355|8353.9|8352.7|8351.3|196
1738893600000|2025-02-07 02:00:00|8353.7|8352.2|8353.6|8352.1|8354.3|8353.2|8352.6|8351.6|157
1738893900000|2025-02-07 02:05:00|8353.5|8352|8353.6|8352.1|8354.2|8353|8352.8|8351.7|205
1738894200000|2025-02-07 02:10:00|8353.7|8352.2|8353.4|8351.9|8354.2|8353|8353|8351.9|274
1738894500000|2025-02-07 02:15:00|8353|8352.1|8351.7|8350.8|8353.4|8352.1|8351.6|8350.5|236
1738894800000|2025-02-07 02:20:00|8352.2|8350.7|8352.3|8350.8|8352.7|8351.7|8351.7|8350.5|214
1738895100000|2025-02-07 02:25:00|8352.4|8350.9|8352.4|8350.9|8352.6|8351.4|8351.9|8350.5|269
1738895400000|2025-02-07 02:30:00|8352.3|8350.8|8352.4|8350.9|8352.9|8351.7|8351.9|8350.7|202
1738895700000|2025-02-07 02:35:00|8352.3|8350.8|8352.1|8350.6|8352.9|8351.5|8351|8349.8|152
1738896000000|2025-02-07 02:40:00|8351.9|8350.4|8351.6|8350.7|8352.3|8350.9|8351.2|8349.7|260
1738896300000|2025-02-07 02:45:00|8351.7|8350.8|8350.6|8349.7|8352.1|8351.2|8350.4|8349.5|172
1738896600000|2025-02-07 02:50:00|8350.7|8349.8|8349.3|8347.8|8350.9|8350|8349.2|8347.7|144
1738896900000|2025-02-07 02:55:00|8349.2|8347.7|8348.6|8347.1|8349.5|8348|8348.2|8347.1|130
1738897200000|2025-02-07 03:00:00|8348.7|8347.2|8349.1|8347.6|8349.4|8347.9|8348.4|8347|152
1738897500000|2025-02-07 03:05:00|8349.2|8347.7|8348.8|8347.9|8349.3|8348.2|8348.3|8346.9|283
1738897800000|2025-02-07 03:10:00|8348.9|8348|8349|8348.1|8349.4|8348.1|8348.1|8346.9|168
1738898100000|2025-02-07 03:15:00|8349.1|8348.2|8350.8|8349.3|8351|8349.8|8349.1|8347.9|197
1738898400000|2025-02-07 03:20:00|8350.7|8349.2|8350.8|8349.9|8351.2|8350|8350.2|8349|170
1738898700000|2025-02-07 03:25:00|8350.9|8350|8351.2|8350.3|8351.5|8350.5|8350.6|8349.4|268
1738899000000|2025-02-07 03:30:00|8351.4|8349.9|8350.9|8350|8351.6|8350.4|8350.8|8349.8|143
1738899300000|2025-02-07 03:35:00|8351|8350.1|8350.8|8349.9|8351.5|8350.4|8350.6|8349.4|223
1738899600000|2025-02-07 03:40:00|8351.1|8349.6|8351.6|8350.7|8351.9|8350.7|8350.8|8349.5|196
1738899900000|2025-02-07 03:45:00|8351.9|8350.4|8351.8|8350.3|8352.1|8350.9|8351|8349.6|169
1738900200000|2025-02-07 03:50:00|8351.9|8350.4|8351.4|8349.9|8352.2|8350.9|8351.1|8349.6|268
1738900500000|2025-02-07 03:55:00|8351.3|8349.8|8352.6|8351.1|8352.7|8351.5|8351|8349.8|106
1738900800000|2025-02-07 04:00:00|8352.7|8351.2|8352.7|8351.2|8353|8351.7|8352.1|8350.8|116
1738901100000|2025-02-07 04:05:00|8352.6|8351.1|8353.4|8351.9|8353.6|8352.4|8352.4|8351|86
1738901400000|2025-02-07 04:10:00|8353.3|8351.8|8352.6|8351.1|8353.4|8352.2|8352.4|8350.9|94
1738901700000|2025-02-07 04:15:00|8352.7|8351.2|8353|8351.5|8353.1|8352|8352.5|8351|122
1738902000000|2025-02-07 04:20:00|8352.9|8351.4|8354.2|8352.7|8354.3|8352.8|8352.8|8351.3|128
1738902300000|2025-02-07 04:25:00|8354.5|8353|8354.3|8352.8|8354.6|8353.1|8353.9|8352.4|91
1738902600000|2025-02-07 04:30:00|8354.2|8352.7|8355.1|8353.6|8355.2|8353.9|8353.8|8352.6|199
1738902900000|2025-02-07 04:35:00|8354.7|8353.8|8354.5|8353|8355|8353.8|8353.8|8352.5|204
1738903200000|2025-02-07 04:40:00|8354.4|8352.9|8354|8353.1|8354.5|8353.1|8353.7|8352.3|195
1738903500000|2025-02-07 04:45:00|8354.2|8352.7|8353.9|8352.4|8354.3|8353.1|8353.5|8352.3|252
1738903800000|2025-02-07 04:50:00|8354|8352.5|8353.6|8352.1|8354.2|8352.9|8353.4|8352|118
1738904100000|2025-02-07 04:55:00|8353.7|8352.2|8353.6|8352.1|8354.3|8352.9|8353.4|8352|159
1738904400000|2025-02-07 05:00:00|8353.7|8352.2|8353.5|8352|8353.7|8352.3|8352.8|8351.6|188
1738904700000|2025-02-07 05:05:00|8353.4|8351.9|8354.8|8353.9|8356.4|8354.9|8353.4|8351.9|172
1738905000000|2025-02-07 05:10:00|8354.7|8353.8|8355.4|8353.9|8355.6|8354.4|8354.7|8353.5|144
1738905300000|2025-02-07 05:15:00|8355.3|8353.8|8354.6|8353.1|8355.6|8354.1|8354.4|8352.9|296
1738905600000|2025-02-07 05:20:00|8354.4|8352.9|8354.3|8352.8|8355|8353.5|8354.2|8352.7|180
1738905900000|2025-02-07 05:25:00|8354.4|8352.9|8353.8|8352.3|8354.5|8353|8352.8|8351.6|144
1738906200000|2025-02-07 05:30:00|8353.9|8352.4|8353|8351.5|8354|8352.8|8352.6|8351.4|136
1738906500000|2025-02-07 05:35:00|8352.6|8351.7|8352.9|8351.4|8353.4|8352|8352.6|8351.2|121
1738906800000|2025-02-07 05:40:00|8353|8351.5|8352.8|8351.3|8353.4|8352.1|8352.4|8351|99
1738907100000|2025-02-07 05:45:00|8352.7|8351.2|8352.3|8351.4|8353.1|8351.7|8352.1|8350.6|273
1738907400000|2025-02-07 05:50:00|8352.4|8351.5|8353.3|8351.8|8353.4|8352|8352.2|8350.7|216
1738907700000|2025-02-07 05:55:00|8353.4|8351.9|8353|8352.1|8354.1|8352.8|8352.9|8351.7|151
1738908000000|2025-02-07 06:00:00|8352.9|8352|8353|8352.1|8353.6|8352.5|8352.7|8351.6|226
1738908300000|2025-02-07 06:05:00|8352.9|8352|8353.8|8352.3|8354.3|8352.9|8352.5|8351.3|200
1738908600000|2025-02-07 06:10:00|8353.9|8352.4|8351.9|8350.4|8353.9|8352.7|8351.9|8350.4|173
1738908900000|2025-02-07 06:15:00|8351.8|8350.3|8350.6|8349.7|8352.2|8351|8350.1|8349|155
1738909200000|2025-02-07 06:20:00|8350.7|8349.8|8351.3|8349.8|8351.3|8350|8349.9|8348.8|148
1738909500000|2025-02-07 06:25:00|8351.2|8349.7|8351.7|8350.2|8352|8350.5|8350.7|8349.2|100
1738909800000|2025-02-07 06:30:00|8351.8|8350.3|8351.3|8349.8|8352.7|8351.6|8351.3|8349.8|233
1738910100000|2025-02-07 06:35:00|8351.4|8349.9|8349.9|8348.4|8351.4|8349.9|8349.6|8348.4|136
1738910400000|2025-02-07 06:40:00|8349.6|8348.7|8350.2|8348.7|8350.5|8349.2|8349.4|8348.3|150
1738910700000|2025-02-07 06:45:00|8350.3|8348.8|8350.5|8349|8350.6|8349.1|8349.9|8348.4|165
1738911000000|2025-02-07 06:50:00|8350.7|8349.2|8351|8349.5|8351.5|8350.4|8350.5|8349.1|169
1738911300000|2025-02-07 06:55:00|8350.9|8349.4|8350.8|8349.3|8351.5|8350.4|8350.4|8349|296
1738911600000|2025-02-07 07:00:00|8350.7|8349.8|8350.2|8348.7|8352.1|8350.7|8349.9|8348.7|118
1738911900000|2025-02-07 07:05:00|8350.3|8348.8|8349.6|8348.1|8351.3|8349.8|8349.3|8348.1|144
1738912200000|2025-02-07 07:10:00|8349.7|8348.2|8347.7|8346.2|8349.7|8348.2|8347.4|8346|183
1738912500000|2025-02-07 07:15:00|8347.8|8346.3|8346.4|8344.9|8347.9|8346.6|8346|8344.7|235
1738912800000|2025-02-07 07:20:00|8346.5|8345|8345.8|8344.9|8347.4|8345.9|8345|8343.7|186
1738913100000|2025-02-07 07:25:00|8345.7|8344.8|8346.9|8346|8347.1|8346.2|8345.7|8344.5|163
1738913400000|2025-02-07 07:30:00|8346.8|8345.9|8347.7|8346.8|8348.5|8347.2|8346.4|8345.5|188
1738913700000|2025-02-07 07:35:00|8347.8|8346.9|8347.3|8345.8|8348.3|8347.1|8346.1|8344.9|201
1738914000000|2025-02-07 07:40:00|8347.2|8345.7|8345.5|8344.6|8347.4|8346.3|8345.2|8344|188
1738914300000|2025-02-07 07:45:00|8345.8|8344.3|8347.8|8346.9|8347.9|8347|8345.3|8344.3|102
1738914600000|2025-02-07 07:50:00|8348|8346.5|8350.1|8348.6|8351.2|8350.3|8346.9|8345.7|200
1738914900000|2025-02-07 07:55:00|8349.9|8348.4|8351.2|8349.7|8351.3|8350.3|8348.9|8347.9|207
1738915200000|2025-02-07 08:00:00|8351.1|8349.6|8346.9|8346|8351.9|8350.5|8346.8|8345.9|285
1738915500000|2025-02-07 08:05:00|8346.8|8345.9|8349.5|8348.6|8350.3|8349.4|8346.1|8345.1|275
1738915800000|2025-02-07 08:10:00|8349.4|8348.5|8350.3|8349.4|8351|8349.8|8349|8347.8|191
1738916100000|2025-02-07 08:15:00|8350.4|8349.5|8350.5|8349.6|8351.7|8350.5|8349.9|8348.7|228
1738916400000|2025-02-07 08:20:00|8350.6|8349.7|8350.5|8349.6|8351.3|8350.2|8348.8|8347.7|205
1738916700000|2025-02-07 08:25:00|8350.6|8349.7|8351.2|8350.3|8351.9|8351|8350.4|8349.3|178
1738917000000|2025-02-07 08:30:00|8351.3|8350.4|8349.1|8348.2|8351.9|8350.6|8348.7|8347.5|209
1738917300000|2025-02-07 08:35:00|8348.9|8348|8347.9|8347|8349|8348|8346.7|8345.8|201
1738917600000|2025-02-07 08:40:00|8348|8347.1|8344.7|8343.8|8348|8347.1|8343.6|8342.3|263
1738917900000|2025-02-07 08:45:00|8344.8|8343.9|8344|8343.1|8346.8|8345.6|8343|8342.1|188
1738918200000|2025-02-07 08:50:00|8344.1|8343.2|8341.9|8341|8344.6|8343.7|8341.5|8340.3|148
1738918500000|2025-02-07 08:55:00|8342|8341.1|8341.8|8340.9|8343.3|8342.1|8341.5|8340.4|194
1738918800000|2025-02-07 09:00:00|8342|8341.1|8339.9|8339|8342.1|8341.2|8339.5|8338.6|266
1738919100000|2025-02-07 09:05:00|8339.8|8338.9|8339.8|8338.3|8341.4|8340.1|8339.4|8338.3|168
1738919400000|2025-02-07 09:10:00|8339.6|8338.1|8338.7|8337.8|8340.8|8339.9|8338.2|8337.3|243
1738919700000|2025-02-07 09:15:00|8338.5|8337.6|8340.1|8339.2|8340.4|8339.2|8338.2|8337.1|173
1738920000000|2025-02-07 09:20:00|8340.2|8339.3|8339.3|8338.4|8341.3|8340.4|8338.5|8337.5|206
1738920300000|2025-02-07 09:25:00|8339.4|8338.5|8338.4|8337.5|8339.7|8338.8|8337.7|8336.8|171
1738920600000|2025-02-07 09:30:00|8338.3|8337.4|8339.9|8339|8340.6|8339.6|8338.3|8337.1|189
1738920900000|2025-02-07 09:35:00|8340|8339.1|8341.2|8340.3|8341.8|8340.8|8339.3|8338.3|165
1738921200000|2025-02-07 09:40:00|8341.5|8340.6|8342.8|8341.9|8343|8342|8341|8340.1|172
1738921500000|2025-02-07 09:45:00|8342.7|8341.8|8341.9|8341|8342.9|8341.9|8340.9|8339.8|160
1738921800000|2025-02-07 09:50:00|8342.2|8340.7|8342.5|8341.6|8342.8|8341.6|8341.5|8340.3|175
1738922100000|2025-02-07 09:55:00|8342.4|8341.5|8340.5|8339.6|8343.3|8342|8340.3|8339.4|197
1738922400000|2025-02-07 10:00:00|8340.9|8339.4|8340|8339.1|8340.9|8339.6|8339.2|8338.2|154
1738922700000|2025-02-07 10:05:00|8340.3|8338.8|8341.2|8340.3|8341.3|8340.3|8339.8|8338.8|255
1738923000000|2025-02-07 10:10:00|8341.1|8340.2|8339.8|8338.9|8341.1|8340.2|8339.6|8338.7|170
1738923300000|2025-02-07 10:15:00|8339.6|8338.7|8338.8|8337.9|8340.3|8339.2|8338.5|8337.6|205
1738923600000|2025-02-07 10:20:00|8338.9|8338|8336.2|8335.3|8338.9|8338|8334.6|8333.7|234
1738923900000|2025-02-07 10:25:00|8336.1|8335.2|8335.1|8334.2|8336.9|8335.8|8334.8|8333.8|205
1738924200000|2025-02-07 10:30:00|8335|8334.1|8334.7|8333.2|8337.1|8335.8|8333.5|8332.2|253
1738924500000|2025-02-07 10:35:00|8334.8|8333.3|8337.1|8336.2|8337.1|8336.2|8334.4|8333|203
1738924800000|2025-02-07 10:40:00|8337.2|8336.3|8337.6|8336.7|8339.2|8338|8337.2|8336.3|143
1738925100000|2025-02-07 10:45:00|8337.9|8336.4|8338|8337.1|8338.5|8337.6|8337.1|8336.1|164
1738925400000|2025-02-07 10:50:00|8338.3|8337.4|8339.6|8338.7|8339.6|8338.7|8338|8337.1|141
1738925700000|2025-02-07 10:55:00|8339.7|8338.8|8339.3|8338.4|8341.3|8340.4|8339.1|8338.1|164
1738926000000|2025-02-07 11:00:00|8339.2|8338.3|8337.3|8336.4|8339.7|8338.5|8337.1|8335.9|194
1738926300000|2025-02-07 11:05:00|8337.4|8336.5|8337.3|8336.4|8339.3|8338.1|8337|8336.1|206
1738926600000|2025-02-07 11:10:00|8337.4|8336.5|8337.4|8336.5|8338|8336.8|8336.8|8335.9|158
1738926900000|2025-02-07 11:15:00|8337.5|8336.6|8336.9|8336|8337.6|8336.6|8336.2|8335.3|173
1738927200000|2025-02-07 11:20:00|8337|8336.1|8335.6|8334.7|8337.3|8336.2|8335.5|8334.3|136
1738927500000|2025-02-07 11:25:00|8335.7|8334.8|8335.7|8334.8|8336.5|8335.5|8335.3|8334.4|149
1738927800000|2025-02-07 11:30:00|8335.6|8334.7|8336.1|8335.2|8336.3|8335.4|8334.5|8333.6|198
1738928100000|2025-02-07 11:35:00|8336|8335.1|8338.4|8337.5|8339.3|8338.1|8335.6|8334.5|170
1738928400000|2025-02-07 11:40:00|8338.6|8337.7|8336.4|8335.5|8338.7|8337.8|8336.3|8335.4|180
1738928700000|2025-02-07 11:45:00|8336.5|8335.6|8336.6|8335.7|8337.1|8336.1|8336.1|8335.2|110
1738929000000|2025-02-07 11:50:00|8336.4|8335.5|8336.9|8336|8337.3|8336.1|8335.3|8334.4|134
1738929300000|2025-02-07 11:55:00|8336.7|8335.8|8337.3|8336.4|8338|8336.9|8336.2|8335.3|199
1738929600000|2025-02-07 12:00:00|8337.4|8336.5|8336.4|8335.5|8337.7|8336.8|8335.5|8334.4|192
1738929900000|2025-02-07 12:05:00|8336.3|8335.4|8336.2|8335.3|8336.8|8335.9|8334.2|8333.3|222
1738930200000|2025-02-07 12:10:00|8336.3|8335.4|8334.9|8334|8336.3|8335.4|8334.8|8333.9|110
1738930500000|2025-02-07 12:15:00|8334.8|8333.9|8333.6|8332.7|8335|8334.1|8332.4|8331.5|136
1738930800000|2025-02-07 12:20:00|8333.7|8332.8|8334.3|8333.4|8334.5|8333.6|8333.2|8332.3|162
1738931100000|2025-02-07 12:25:00|8334.2|8333.3|8332.8|8331.9|8334.6|8333.7|8332.6|8331.6|144
1738931400000|2025-02-07 12:30:00|8332.7|8331.8|8331.5|8330.6|8333.3|8332.4|8330.8|8329.9|171
1738931700000|2025-02-07 12:35:00|8331.6|8330.7|8333.2|8332.3|8333.7|8332.8|8331|8330.1|186
1738932000000|2025-02-07 12:40:00|8333.1|8332.2|8334.1|8333.2|8334.5|8333.6|8333|8332.1|170
1738932300000|2025-02-07 12:45:00|8334.2|8333.3|8337.7|8336.8|8338.3|8336.9|8333.1|8332.2|239
1738932600000|2025-02-07 12:50:00|8337.8|8336.9|8338|8337.1|8338.9|8338|8337.3|8336.4|174
1738932900000|2025-02-07 12:55:00|8337.8|8336.9|8335.5|8334.6|8338.2|8337.3|8335.1|8334.2|251
1738933200000|2025-02-07 13:00:00|8335.4|8334.5|8335.9|8335|8337|8335.9|8334.9|8334|260
1738933500000|2025-02-07 13:05:00|8335.8|8334.9|8335.6|8334.7|8336|8335.1|8334.3|8333.4|199
1738933800000|2025-02-07 13:10:00|8335.5|8334.6|8335.7|8334.8|8337.1|8336.2|8335.4|8334.5|264
1738934100000|2025-02-07 13:15:00|8335.6|8334.7|8332.4|8331.5|8335.8|8334.9|8332.3|8331.4|284
1738934400000|2025-02-07 13:20:00|8332.2|8331.3|8332.3|8331.4|8332.5|8331.6|8331|8329.8|328
1738934700000|2025-02-07 13:25:00|8332.4|8331.5|8338.5|8327.5|8338.5|8333.1|8331.6|8324.8|274
1738935000000|2025-02-07 13:30:00|8340.6|8329.6|8333.9|8333|8342.1|8334.8|8327.1|8316.1|1279
1738935300000|2025-02-07 13:35:00|8334.1|8332.6|8336.3|8334.8|8337.2|8335.9|8333.1|8331.9|851
1738935600000|2025-02-07 13:40:00|8336.4|8334.9|8338.8|8337.9|8339.1|8338|8334.9|8333.4|697
1738935900000|2025-02-07 13:45:00|8338.7|8337.8|8337.4|8336.5|8339.7|8338.4|8336.9|8335.9|627
1738936200000|2025-02-07 13:50:00|8337.6|8336.1|8336.5|8335|8338.6|8337.5|8335.9|8334.6|639
1738936500000|2025-02-07 13:55:00|8336.2|8335.3|8337.8|8336.9|8338.4|8337.5|8335.9|8334.8|494
1738936800000|2025-02-07 14:00:00|8337.7|8336.8|8338.2|8337.3|8339.6|8338.7|8336.5|8335|502
1738937100000|2025-02-07 14:05:00|8338.3|8337.4|8337.7|8336.8|8338.8|8337.9|8336.3|8335.4|369
1738937400000|2025-02-07 14:10:00|8337.6|8336.7|8336.3|8335.4|8339.2|8338.3|8336.2|8335.3|452
1738937700000|2025-02-07 14:15:00|8336.2|8335.3|8333.3|8332.4|8336.6|8335.5|8333.1|8332|467
1738938000000|2025-02-07 14:20:00|8333.4|8332.5|8333.4|8332.5|8334.3|8333.4|8332.6|8331.7|324
1738938300000|2025-02-07 14:25:00|8333.7|8332.8|8333.4|8332.5|8335.1|8334.2|8332.2|8331.1|371
1738938600000|2025-02-07 14:30:00|8333.5|8332.6|8336.8|8335.9|8336.9|8336|8333.4|8332.5|327
1738938900000|2025-02-07 14:35:00|8336.7|8335.8|8337.3|8336.4|8338.6|8337.3|8336.5|8335.6|389
1738939200000|2025-02-07 14:40:00|8337.1|8336.2|8332.6|8331.7|8337.4|8336.5|8332.6|8331.7|332
1738939500000|2025-02-07 14:45:00|8332.5|8331.6|8334.3|8333.4|8334.9|8334|8331.8|8330.9|331
1738939800000|2025-02-07 14:50:00|8334.5|8333.6|8333.2|8332.3|8335|8334.1|8332.1|8331|295
1738940100000|2025-02-07 14:55:00|8333.3|8332.4|8337.8|8331.5|8337.8|8334.6|8333.3|8331.5|354
1738940400000|2025-02-07 15:00:00|8339.3|8330.8|8336.9|8336|8339.3|8337.3|8334.6|8330.8|652
1738940700000|2025-02-07 15:05:00|8336.8|8335.9|8336.6|8335.7|8338.2|8337.3|8336.5|8335.6|597
1738941000000|2025-02-07 15:10:00|8336.7|8335.8|8338.3|8337.4|8338.8|8337.9|8335.2|8334.3|484
1738941300000|2025-02-07 15:15:00|8338.4|8337.5|8338|8337.1|8339.6|8338.7|8337|8336.1|394
1738941600000|2025-02-07 15:20:00|8338.1|8337.2|8337|8336.1|8339|8338.1|8336.7|8335.8|445
1738941900000|2025-02-07 15:25:00|8337.2|8336.3|8337.9|8337|8338|8337.1|8335.7|8334.3|520
1738942200000|2025-02-07 15:30:00|8338.2|8337.3|8338|8337.1|8339.2|8337.9|8337.4|8336.5|375
1738942500000|2025-02-07 15:35:00|8338.1|8337.2|8341.4|8339.9|8342.2|8341.1|8337.7|8336.6|437
1738942800000|2025-02-07 15:40:00|8341.5|8340|8341.5|8340.6|8341.8|8340.9|8340.2|8339|389
1738943100000|2025-02-07 15:45:00|8341.6|8340.7|8341.2|8340.3|8342.7|8341.7|8340.5|8339.6|412
1738943400000|2025-02-07 15:50:00|8341.1|8340.2|8337.4|8335.9|8347.6|8343.6|8335.1|8333.1|911
1738943700000|2025-02-07 15:55:00|8337.7|8336.2|8334.9|8334|8338|8336.5|8325.4|8323.9|1304
1738944000000|2025-02-07 16:00:00|8335|8334.1|8335|8333.5|8337|8335.9|8332.2|8331|1007
1738944300000|2025-02-07 16:05:00|8334.8|8333.3|8333.5|8332.6|8335.4|8334.2|8332.1|8330.8|757
1738944600000|2025-02-07 16:10:00|8333.7|8332.8|8333|8332.1|8335.6|8334.7|8332.3|8331.1|665
1738944900000|2025-02-07 16:15:00|8333.3|8331.8|8334.1|8332.6|8335.6|8334.3|8332.1|8330.7|878
1738945200000|2025-02-07 16:20:00|8333.9|8332.4|8336.6|8335.7|8338.6|8337.1|8332.2|8331.1|889
1738945500000|2025-02-07 16:25:00|8336.5|8335.6|8334.6|8333.1|8338.5|8337.1|8334.2|8332.7|672
1738945800000|2025-02-07 16:30:00|8334.5|8333|8333.3|8331.8|8335.1|8333.9|8332.7|8331.7|600
1738946100000|2025-02-07 16:35:00|8333.2|8331.7|8331.2|8330.3|8334.3|8333.4|8330.8|8329.8|510
1738946400000|2025-02-07 16:40:00|8331.3|8330.4|8332.7|8331.2|8333.1|8331.7|8330.7|8329.4|510
1738946700000|2025-02-07 16:45:00|8332.8|8331.3|8333|8331.5|8335.6|8334.2|8332.4|8331|508
1738947000000|2025-02-07 16:50:00|8332.9|8331.4|8331.7|8330.8|8333.5|8332|8330.4|8328.9|418
1738947300000|2025-02-07 16:55:00|8331.8|8330.9|8334.4|8332.9|8337.7|8335.5|8331|8329.9|481
1738947600000|2025-02-07 17:00:00|8334.3|8333.4|8334.4|8333.5|8335.4|8334.2|8333.5|8332.3|486
1738947900000|2025-02-07 17:05:00|8334.5|8333.6|8340.6|8339.1|8343.7|8342.1|8334.2|8333.3|1137
1738948200000|2025-02-07 17:10:00|8340.4|8338.9|8338.3|8337.4|8340.7|8339.2|8337.6|8336.6|658
1738948500000|2025-02-07 17:15:00|8338.2|8337.3|8329.8|8328.3|8339.6|8337.5|8327.2|8325.9|1159
1738948800000|2025-02-07 17:20:00|8329.4|8328.5|8330.7|8329.2|8333.9|8331|8328.4|8326.5|890
1738949100000|2025-02-07 17:25:00|8330.6|8329.1|8326.5|8325|8330.9|8329.4|8325.5|8324.4|526
1738949400000|2025-02-07 17:30:00|8326.3|8325.4|8328.5|8327.6|8329.1|8328|8325.8|8324.8|533
1738949700000|2025-02-07 17:35:00|8328.6|8327.7|8327.1|8326.2|8328.9|8328|8326.3|8325|452
1738950000000|2025-02-07 17:40:00|8327.2|8326.3|8324.2|8323.3|8327.4|8326.5|8324|8323.1|339
1738950300000|2025-02-07 17:45:00|8324.1|8323.2|8323.3|8322.4|8324.5|8323.6|8322.4|8321.5|312
1738950600000|2025-02-07 17:50:00|8323.2|8322.3|8321.7|8320.8|8323.9|8323|8321.1|8320.2|322
1738950900000|2025-02-07 17:55:00|8321.6|8320.7|8322.7|8321.8|8323.1|8322.1|8321.2|8320.1|301
1738951200000|2025-02-07 18:00:00|8322.8|8321.9|8322.3|8321.4|8322.9|8322|8320|8319|318
1738951500000|2025-02-07 18:05:00|8322.2|8321.3|8322.3|8320.8|8323|8321.8|8320.7|8319.8|274
1738951800000|2025-02-07 18:10:00|8322|8321.1|8320.1|8319.2|8322.3|8321.2|8320|8319.1|229
1738952100000|2025-02-07 18:15:00|8320.2|8319.3|8320.3|8319.4|8321.9|8321|8320|8319.1|178
1738952400000|2025-02-07 18:20:00|8320.2|8319.3|8319.6|8318.7|8321.3|8320|8319.1|8318.2|241
1738952700000|2025-02-07 18:25:00|8319.7|8318.8|8322.2|8320.7|8322.3|8321.1|8319.3|8318.4|173
1738953000000|2025-02-07 18:30:00|8322.1|8320.6|8321.5|8320.6|8322.9|8321.7|8320.4|8319.5|122
1738953300000|2025-02-07 18:35:00|8321.4|8320.5|8320.9|8320|8321.4|8320.5|8320.1|8319.2|105
1738953600000|2025-02-07 18:40:00|8321|8320.1|8322|8321.1|8322.6|8321.7|8321|8320.1|220
1738953900000|2025-02-07 18:45:00|8322.1|8321.2|8322.3|8321.4|8322.8|8321.7|8321.2|8320.1|250
1738954200000|2025-02-07 18:50:00|8322.2|8321.3|8322.5|8321.6|8323.1|8322|8321.9|8321|196
1738954500000|2025-02-07 18:55:00|8322.6|8321.7|8324.1|8323.2|8325|8323.7|8321.9|8320.7|222
1738954800000|2025-02-07 19:00:00|8324.2|8323.3|8323.4|8322.5|8324.6|8323.7|8323.1|8322.2|227
1738955100000|2025-02-07 19:05:00|8323.8|8322.3|8323.5|8322.6|8324.7|8323.5|8323.4|8322.3|137
1738955400000|2025-02-07 19:10:00|8323.6|8322.7|8323.3|8322.4|8323.8|8322.9|8322.9|8322|156
1738955700000|2025-02-07 19:15:00|8323.4|8322.5|8324.3|8323.4|8324.7|8323.7|8323.1|8322.2|190
1738956000000|2025-02-07 19:20:00|8324.2|8323.3|8324.6|8323.7|8324.8|8323.9|8324.1|8323.1|182
1738956300000|2025-02-07 19:25:00|8324.4|8323.5|8325|8323.5|8325.1|8324|8324.1|8322.9|170
1738956600000|2025-02-07 19:30:00|8325.1|8323.6|8325.7|8324.8|8325.8|8324.9|8324.5|8323.5|188
1738956900000|2025-02-07 19:35:00|8325.6|8324.7|8324.7|8323.8|8325.7|8324.8|8324.5|8323.4|128
1738957200000|2025-02-07 19:40:00|8324.6|8323.7|8323.4|8322.5|8325.6|8324.5|8323.4|8322.5|318
1738957500000|2025-02-07 19:45:00|8323.5|8322.6|8324.3|8323.4|8324.7|8323.8|8323.2|8322.3|201
1738957800000|2025-02-07 19:50:00|8324.4|8323.5|8323.8|8322.9|8324.9|8323.8|8323.1|8322.2|257
1738958100000|2025-02-07 19:55:00|8323.9|8323|8323.8|8322.9|8324.9|8324|8323.6|8322.5|313
1738958400000|2025-02-07 20:00:00|8323.9|8323|8325.3|8324.4|8325.6|8324.7|8323.9|8323|189
1738958700000|2025-02-07 20:05:00|8325.2|8324.3|8325.9|8325|8326.3|8325.4|8325|8323.8|235
1738959000000|2025-02-07 20:10:00|8326|8325.1|8326|8325.1|8327|8326.1|8325.8|8324.9|281
1738959300000|2025-02-07 20:15:00|8325.9|8325|8325.4|8324.5|8326.5|8325.6|8325.2|8324.3|224
1738959600000|2025-02-07 20:20:00|8325.5|8324.6|8327.3|8326.4|8327.5|8326.6|8325.4|8324.5|168
1738959900000|2025-02-07 20:25:00|8327.1|8326.2|8326.4|8325.5|8327.8|8326.9|8326|8325.1|224
1738960200000|2025-02-07 20:30:00|8326.5|8325.6|8325.9|8325|8326.8|8325.9|8325.8|8324.7|307
1738960500000|2025-02-07 20:35:00|8325.8|8324.9|8325.6|8324.7|8326.4|8325.2|8325.4|8324.3|211
1738960800000|2025-02-07 20:40:00|8325.5|8324.6|8324.5|8323.6|8325.6|8324.7|8324.3|8323.2|166
1738961100000|2025-02-07 20:45:00|8324.7|8323.8|8325.8|8324.3|8325.9|8325|8324.7|8323.8|107
1738961400000|2025-02-07 20:50:00|8325.4|8324.5|8325.2|8323.7|8326.4|8325.4|8324.4|8323.3|250
1738961700000|2025-02-07 20:55:00|8324.9|8324|8324.4|8323.5|8325.3|8324.4|8323.5|8322.6|233
1738962000000|2025-02-07 21:00:00|8324.7|8323.8|8324.4|8322.9|8325.4|8324.2|8324.3|8322.8|152
1738962300000|2025-02-07 21:05:00|8324.5|8323|8324.5|8323|8325|8323.5|8324.3|8322.8|152
1738962600000|2025-02-07 21:10:00|8324.6|8323.1|8324.5|8323|8324.8|8323.3|8323.8|8322.7|231
1738962900000|2025-02-07 21:15:00|8324.6|8323.1|8325.4|8323.9|8325.8|8324.3|8324.6|8323.1|168
1738963200000|2025-02-07 21:20:00|8325.3|8323.8|8325.1|8323.6|8325.5|8324|8324.7|8323.2|85
1738963500000|2025-02-07 21:25:00|8325.3|8323.8|8324.5|8323|8325.8|8324.3|8323.9|8322.4|153
1738963800000|2025-02-07 21:30:00|8324.4|8322.9|8324|8322.5|8324.7|8323.2|8323.7|8322.2|90
1738964100000|2025-02-07 21:35:00|8323.9|8322.4|8324.7|8323.2|8324.8|8323.3|8323.5|8322|132
1738964400000|2025-02-07 21:40:00|8324.6|8323.1|8326.1|8324.6|8326.3|8324.8|8324.6|8323.1|221
1738964700000|2025-02-07 21:45:00|8325.9|8324.4|8327.1|8325.6|8327.3|8325.8|8325.4|8323.9|431
1738965000000|2025-02-07 21:50:00|8327.3|8325.8|8328.2|8326.7|8328.9|8327.4|8326.1|8324.6|394
1738965300000|2025-02-07 21:55:00|8328.7|8326.3|8331|8319.1|8335|8327.5|8327.5|8316.5|288
1739134800000|2025-02-09 21:00:00|8335.5|8319.5|8335.5|8319.5|8335.5|8319.5|8335.5|8319.5|1
1739137200000|2025-02-09 21:40:00|8317.3|8296.3|8319.9|8298.9|8319.9|8298.9|8316.5|8295.5|22
1739137500000|2025-02-09 21:45:00|8314.7|8293.7|8319.7|8298.7|8319.7|8298.7|8313.9|8292.9|30
1739138100000|2025-02-09 21:55:00|8320.2|8298.3|8320.2|8298.3|8320.2|8298.3|8320.2|8298.3|1
1739138400000|2025-02-09 22:00:00|8324.1|8302.2|8320.8|8308.9|8324.1|8311.7|8318.4|8301.3|117
1739138700000|2025-02-09 22:05:00|8320.9|8309|8317|8305.1|8323.2|8311.3|8316.2|8304.3|125
1739139000000|2025-02-09 22:10:00|8317.7|8305.8|8324.8|8315.2|8327.6|8317.3|8317.4|8305.5|60
1739139300000|2025-02-09 22:15:00|8324.3|8316.6|8323.5|8313.6|8325.9|8316.6|8323.5|8313.6|19
1739139600000|2025-02-09 22:20:00|8323.2|8314.4|8323.3|8311.4|8324.2|8314.4|8313.8|8302.7|107
1739139900000|2025-02-09 22:25:00|8323.6|8311.7|8325.1|8313.4|8325.1|8314.8|8319.2|8311.5|179
1739140200000|2025-02-09 22:30:00|8325.2|8313.3|8324.8|8313.1|8325.2|8313.9|8323.6|8312.1|16
1739140500000|2025-02-09 22:35:00|8324|8312.9|8322.4|8310.5|8324.8|8314.1|8306.6|8294.7|205
1739140800000|2025-02-09 22:40:00|8322.1|8310.2|8326|8314.1|8328.5|8316.6|8319.2|8307.3|277
1739141100000|2025-02-09 22:45:00|8324.8|8312.9|8315.7|8303.8|8326.2|8314.3|8314.7|8302.8|265
1739141400000|2025-02-09 22:50:00|8316|8304.1|8317.5|8310.8|8317.5|8312.4|8314.8|8303.6|62
1739141700000|2025-02-09 22:55:00|8316.4|8311|8314.9|8310.1|8316.6|8311.4|8312.2|8306.7|71
1739142000000|2025-02-09 23:00:00|8314.8|8310.5|8322.5|8319.2|8324.2|8319.8|8314.8|8309.4|428
1739142300000|2025-02-09 23:05:00|8322|8319.6|8321.6|8320.1|8322.7|8321.1|8320.5|8319|74
1739142600000|2025-02-09 23:10:00|8321.1|8319.6|8320.6|8319.1|8321.2|8319.7|8319.5|8318|87
1739142900000|2025-02-09 23:15:00|8320.7|8319.2|8320.7|8319.2|8322.2|8320.7|8320.5|8319|92
1739143200000|2025-02-09 23:20:00|8320.6|8319.1|8320.4|8318.9|8321|8319.5|8319.9|8318.4|82
1739143500000|2025-02-09 23:25:00|8320.5|8319|8320.1|8318.6|8320.8|8319.3|8319.9|8318.4|64
1739143800000|2025-02-09 23:30:00|8320|8318.5|8321.1|8319.6|8321.4|8319.9|8320|8318.5|157
1739144100000|2025-02-09 23:35:00|8321|8319.5|8321.3|8319.8|8321.5|8320|8320.9|8319.4|95
1739144400000|2025-02-09 23:40:00|8321.2|8319.7|8321.6|8320.1|8321.9|8320.4|8320.6|8319.1|102
1739144700000|2025-02-09 23:45:00|8321.7|8320.2|8322.1|8320.6|8322.5|8321|8321.2|8319.7|183
1739145000000|2025-02-09 23:50:00|8322.2|8320.7|8322.9|8321.4|8323|8321.5|8321|8319.5|131
1739145300000|2025-02-09 23:55:00|8323|8321.5|8322|8320.5|8323|8321.5|8321.8|8320.3|156
1739145600000|2025-02-10 00:00:00|8322.1|8320.6|8323|8321.5|8323.6|8322.1|8321.4|8319.9|227
1739145900000|2025-02-10 00:05:00|8323.1|8321.6|8323.6|8322.1|8324|8322.5|8322.3|8320.9|203
1739146200000|2025-02-10 00:10:00|8323.5|8322|8322.6|8321.1|8324.1|8322.6|8322.4|8320.9|153
1739146500000|2025-02-10 00:15:00|8322.7|8321.2|8322.2|8320.7|8323|8321.5|8321.5|8320|179
1739146800000|2025-02-10 00:20:00|8322.1|8320.6|8321.5|8320|8322.6|8321.3|8321.5|8320|105
1739147100000|2025-02-10 00:25:00|8321.6|8320.1|8320.9|8320|8321.7|8320.2|8320.8|8319.5|81
1739147400000|2025-02-10 00:30:00|8320.8|8319.9|8321.5|8320|8322|8320.7|8320.7|8319.7|142
1739147700000|2025-02-10 00:35:00|8321.6|8320.1|8321.7|8320.2|8322.2|8321.1|8321.2|8320|128
1739148000000|2025-02-10 00:40:00|8321.8|8320.3|8321.8|8320.3|8322.2|8321.1|8321.2|8320.1|103
1739148300000|2025-02-10 00:45:00|8321.9|8320.4|8321.2|8320.3|8321.9|8320.4|8321.2|8319.7|88
1739148600000|2025-02-10 00:50:00|8321.6|8320.1|8320.7|8319.8|8322.7|8321.7|8320.3|8319.3|265
1739148900000|2025-02-10 00:55:00|8321|8320.1|8320.9|8320|8322|8320.8|8320.5|8319.4|179
1739149200000|2025-02-10 01:00:00|8320.8|8319.9|8321.2|8320.3|8321.8|8320.6|8320.4|8319.5|211
1739149500000|2025-02-10 01:05:00|8321.5|8320|8321.5|8320|8322.2|8321|8321|8319.9|251
1739149800000|2025-02-10 01:10:00|8321.4|8319.9|8321.8|8320.3|8322.3|8321.2|8320.3|8319.1|258
1739150100000|2025-02-10 01:15:00|8321.7|8320.2|8322|8321.1|8322.4|8321.3|8320.9|8320|273
1739150400000|2025-02-10 01:20:00|8322.1|8321.2|8321.9|8320.4|8322.7|8321.8|8321.5|8320.4|291
1739150700000|2025-02-10 01:25:00|8322|8320.5|8320|8318.5|8322.2|8320.7|8319.3|8318.2|269
1739151000000|2025-02-10 01:30:00|8320.1|8318.6|8320.6|8319.1|8321|8319.6|8319.2|8318|310
1739151300000|2025-02-10 01:35:00|8320.5|8319|8320.8|8319.3|8321.1|8319.9|8319.9|8318.7|260
1739151600000|2025-02-10 01:40:00|8320.9|8319.4|8320.4|8318.9|8320.9|8319.7|8319.6|8318.6|296
1739151900000|2025-02-10 01:45:00|8320.5|8319|8321|8319.5|8321.1|8319.6|8319.9|8318.5|180
1739152200000|2025-02-10 01:50:00|8320.9|8319.4|8321.7|8320.2|8322|8320.9|8320.5|8319.1|284
1739152500000|2025-02-10 01:55:00|8321.8|8320.3|8320.8|8319.9|8321.8|8320.6|8320.5|8319.2|309
1739152800000|2025-02-10 02:00:00|8320.7|8319.8|8320.3|8319.4|8321.8|8320.5|8320.3|8319.2|234
1739153100000|2025-02-10 02:05:00|8320.4|8319.5|8320.1|8318.6|8320.6|8319.5|8319.5|8318|233
1739153400000|2025-02-10 02:10:00|8320|8318.5|8319.6|8318.7|8320.1|8318.9|8319.2|8317.9|212
1739153700000|2025-02-10 02:15:00|8319.8|8318.9|8319.9|8318.4|8320.6|8319.4|8319.4|8317.9|331
1739154000000|2025-02-10 02:20:00|8320|8318.5|8319|8317.5|8320|8318.7|8318.5|8317.3|213
1739154300000|2025-02-10 02:25:00|8318.9|8318|8318.9|8318|8319.7|8318.5|8318.4|8317.4|322
1739154600000|2025-02-10 02:30:00|8318.8|8317.9|8319.4|8318.5|8319.9|8318.9|8318.7|8317.8|325
1739154900000|2025-02-10 02:35:00|8319.3|8318.4|8319.3|8317.8|8319.7|8318.5|8318.9|8317.6|185
1739155200000|2025-02-10 02:40:00|8319.2|8317.7|8317.9|8317|8319.6|8318.2|8317.5|8316.4|152
1739155500000|2025-02-10 02:45:00|8317.7|8316.8|8318.8|8317.9|8318.9|8318|8317.7|8316.8|168
1739155800000|2025-02-10 02:50:00|8318.7|8317.8|8319|8317.5|8319.1|8318|8318.3|8317.4|178
1739156100000|2025-02-10 02:55:00|8319.1|8317.6|8319.1|8318.2|8319.7|8318.8|8318.7|8317.6|150
1739156400000|2025-02-10 03:00:00|8319|8318.1|8319|8318.1|8319.8|8318.9|8318.9|8317.8|238
1739156700000|2025-02-10 03:05:00|8318.9|8318|8318.7|8317.2|8319|8318.1|8318|8316.9|204
1739157000000|2025-02-10 03:10:00|8318.6|8317.1|8318.2|8317.3|8319.1|8317.6|8318.1|8316.9|204
1739157300000|2025-02-10 03:15:00|8318.5|8317|8319.1|8317.6|8319.3|8318.1|8318.2|8317|139
1739157600000|2025-02-10 03:20:00|8318.9|8318|8318.7|8317.8|8319.4|8318.3|8318.6|8317.4|182
1739157900000|2025-02-10 03:25:00|8318.8|8317.9|8319.1|8317.6|8319.3|8318.1|8318.4|8317.4|233
1739158200000|2025-02-10 03:30:00|8318.7|8317.8|8319.7|8318.2|8319.7|8318.3|8318.5|8317.4|187
1739158500000|2025-02-10 03:35:00|8319.6|8318.1|8319|8317.5|8319.9|8318.4|8318.3|8317.2|148
1739158800000|2025-02-10 03:40:00|8319.1|8317.6|8319.2|8317.7|8319.8|8318.7|8318.7|8317.4|229
1739159100000|2025-02-10 03:45:00|8319.3|8317.8|8319.3|8318.4|8320.2|8318.8|8318.8|8317.6|173
1739159400000|2025-02-10 03:50:00|8319.5|8318.6|8319.5|8318.6|8320.1|8319.2|8319.3|8318.4|155
1739159700000|2025-02-10 03:55:00|8319.4|8318.5|8318.5|8317.6|8319.5|8318.6|8318.3|8317.4|139
1739160000000|2025-02-10 04:00:00|8318.6|8317.7|8319.2|8317.7|8319.8|8318.4|8318.4|8317.3|81
1739160300000|2025-02-10 04:05:00|8319.3|8317.8|8319.8|8318.9|8320|8318.9|8318.8|8317.6|94
1739160600000|2025-02-10 04:10:00|8319.9|8319|8320|8319.1|8320.5|8319.5|8319.5|8318.6|104
1739160900000|2025-02-10 04:15:00|8320.1|8319.2|8319.8|8318.9|8320.7|8319.8|8319.6|8318.4|153
1739161200000|2025-02-10 04:20:00|8319.7|8318.8|8319.1|8318.2|8320.1|8318.9|8318.9|8317.8|116
1739161500000|2025-02-10 04:25:00|8319|8318.1|8318.7|8317.8|8319.4|8318.2|8318.6|8317.4|128
1739161800000|2025-02-10 04:30:00|8318.6|8317.7|8319.9|8319|8320.4|8319.3|8318.5|8317.6|93
1739162100000|2025-02-10 04:35:00|8320|8319.1|8319.7|8318.2|8320.4|8319.2|8319.6|8318.1|93
1739162400000|2025-02-10 04:40:00|8319.8|8318.3|8319.7|8318.8|8320.4|8319.2|8319.5|8318|119
1739162700000|2025-02-10 04:45:00|8319.8|8318.9|8319.6|8318.7|8320|8318.9|8318.8|8317.8|201
1739163000000|2025-02-10 04:50:00|8319.7|8318.8|8319.2|8318.3|8319.9|8318.8|8319.1|8318.1|141
1739163300000|2025-02-10 04:55:00|8319.3|8318.4|8319.2|8318.3|8319.5|8318.4|8319|8317.8|117
1739163600000|2025-02-10 05:00:00|8319.3|8318.4|8317.9|8317|8319.3|8318.4|8317.9|8317|185
1739163900000|2025-02-10 05:05:00|8318|8317.1|8318.8|8317.9|8318.8|8317.9|8317.7|8316.6|183
1739164200000|2025-02-10 05:10:00|8318.9|8318|8319.1|8318.2|8319.5|8318.3|8318.6|8317.6|96
1739164500000|2025-02-10 05:15:00|8319.2|8318.3|8319.1|8318.2|8319.9|8318.7|8318.9|8317.7|151
1739164800000|2025-02-10 05:20:00|8319.2|8318.3|8318.9|8318|8319.6|8318.4|8318.6|8317.5|114
1739165100000|2025-02-10 05:25:00|8319|8318.1|8319|8318.1|8319.7|8318.5|8318.8|8317.8|148
1739165400000|2025-02-10 05:30:00|8318.9|8318|8318.4|8317.5|8319.3|8318.2|8318.3|8317.2|164
1739165700000|2025-02-10 05:35:00|8318.7|8317.2|8318.9|8318|8319.9|8319|8318.6|8317.2|203
1739166000000|2025-02-10 05:40:00|8319.1|8318.2|8319.4|8318.5|8320|8318.8|8318.4|8317.4|198
1739166300000|2025-02-10 05:45:00|8319.5|8318.6|8319.1|8318.2|8320|8318.6|8319.1|8317.8|117
1739166600000|2025-02-10 05:50:00|8319|8318.1|8319.2|8318.3|8319.7|8318.5|8318.7|8317.6|165
1739166900000|2025-02-10 05:55:00|8319.1|8318.2|8319.4|8318.5|8319.8|8318.9|8318.9|8317.8|129
1739167200000|2025-02-10 06:00:00|8319.5|8318.6|8319.2|8317.7|8320.2|8319|8318.6|8317.6|159
1739167500000|2025-02-10 06:05:00|8318.8|8317.3|8317.8|8316.3|8319.2|8317.9|8317.5|8316.3|101
1739167800000|2025-02-10 06:10:00|8317.9|8316.4|8317.4|8316.5|8318.2|8317.1|8317.2|8316.1|198
1739168100000|2025-02-10 06:15:00|8317.5|8316.6|8317|8316.1|8318.2|8317|8316.6|8315.7|164
1739168400000|2025-02-10 06:20:00|8317.1|8316.2|8317|8316.1|8317.2|8316.3|8316.6|8315.6|184
1739168700000|2025-02-10 06:25:00|8317.1|8316.2|8316|8315.1|8317.2|8316.3|8315.4|8314.5|166
1739169000000|2025-02-10 06:30:00|8315.9|8315|8314.9|8314|8316.6|8315.4|8314.8|8313.6|194
1739169300000|2025-02-10 06:35:00|8315|8314.1|8314.5|8313.6|8315.7|8314.4|8314.5|8313.2|128
1739169600000|2025-02-10 06:40:00|8314.6|8313.7|8316.2|8315.3|8316.2|8315.3|8314.2|8313.1|115
1739169900000|2025-02-10 06:45:00|8315.8|8314.9|8315.8|8314.3|8316.4|8315.3|8315.6|8314.3|167
1739170200000|2025-02-10 06:50:00|8315.9|8314.4|8315.5|8314.6|8316.1|8315.1|8314.8|8313.9|134
1739170500000|2025-02-10 06:55:00|8315.4|8314.5|8316.1|8314.6|8316.7|8315.5|8315|8314.1|140
1739170800000|2025-02-10 07:00:00|8316.2|8314.7|8316.7|8315.8|8316.9|8315.8|8314.9|8313.5|235
1739171100000|2025-02-10 07:05:00|8316.6|8315.7|8317.8|8316.9|8318.7|8317.6|8316.5|8315.6|182
1739171400000|2025-02-10 07:10:00|8317.9|8317|8316.3|8315.4|8317.9|8317|8316.1|8315.1|172
1739171700000|2025-02-10 07:15:00|8316.4|8315.5|8315.4|8313.9|8316.4|8315.5|8314.4|8313.2|223
1739172000000|2025-02-10 07:20:00|8315.1|8314.2|8313.6|8312.7|8315.8|8314.8|8313.3|8312.2|219
1739172300000|2025-02-10 07:25:00|8313.7|8312.8|8312|8310.5|8314|8313|8311.4|8310.5|263
1739172600000|2025-02-10 07:30:00|8311.5|8310.6|8311.8|8310.9|8312.9|8312|8310.6|8309.2|302
1739172900000|2025-02-10 07:35:00|8311.7|8310.8|8312.8|8311.9|8313.4|8312.5|8311.2|8310.3|218
1739173200000|2025-02-10 07:40:00|8312.7|8311.8|8311.5|8310.6|8313.1|8312.2|8311.5|8310.6|220
1739173500000|2025-02-10 07:45:00|8311.6|8310.7|8313.8|8312.9|8313.9|8313|8311.6|8310.5|172
1739173800000|2025-02-10 07:50:00|8313.7|8312.8|8313.7|8312.8|8315.7|8314.7|8313.6|8312.7|186
1739174100000|2025-02-10 07:55:00|8313.8|8312.9|8314.3|8313.4|8315.4|8314.5|8313.8|8312.8|316
1739174400000|2025-02-10 08:00:00|8314.4|8313.5|8313.8|8312.9|8315.5|8314.3|8312.2|8311.3|320
1739174700000|2025-02-10 08:05:00|8313.9|8313|8315.7|8314.8|8317.4|8316.2|8313.5|8312.6|260
1739175000000|2025-02-10 08:10:00|8315.8|8314.9|8316.7|8315.8|8318.3|8317.1|8315|8314.1|258
1739175300000|2025-02-10 08:15:00|8316.8|8315.9|8318|8316.5|8318.5|8317.3|8316.7|8315.5|306
1739175600000|2025-02-10 08:20:00|8318.1|8316.6|8320.5|8319|8320.9|8319.4|8317.6|8316.1|349
1739175900000|2025-02-10 08:25:00|8320.6|8319.1|8321.3|8319.8|8322.1|8320.6|8319.4|8317.9|407
1739176200000|2025-02-10 08:30:00|8321.2|8319.7|8323.9|8323|8324.6|8323.7|8320.8|8319.7|335
1739176500000|2025-02-10 08:35:00|8324.2|8322.7|8323.5|8322|8325.3|8324.1|8322.8|8321.7|325
1739176800000|2025-02-10 08:40:00|8323.4|8321.9|8324|8323.1|8324.6|8323.4|8322.6|8321.6|261
1739177100000|2025-02-10 08:45:00|8324.1|8323.2|8324.9|8324|8326.1|8325.2|8324.1|8323.2|255
1739177400000|2025-02-10 08:50:00|8324.8|8323.9|8326.3|8325.4|8326.8|8325.7|8324.2|8323.1|217
1739177700000|2025-02-10 08:55:00|8326.4|8325.5|8326.4|8325.5|8327.4|8326.5|8325.8|8324.6|268
1739178000000|2025-02-10 09:00:00|8326.3|8325.4|8327.8|8326.9|8328.5|8327.5|8325.5|8324.6|317
1739178300000|2025-02-10 09:05:00|8327.9|8327|8326.3|8325.4|8329.5|8328.3|8326.2|8325.3|257
1739178600000|2025-02-10 09:10:00|8326.4|8325.5|8325.9|8325|8328.3|8327.4|8325.9|8325|254
1739178900000|2025-02-10 09:15:00|8326.2|8324.7|8325.3|8324.4|8327.1|8325.8|8324.9|8323.8|293
1739179200000|2025-02-10 09:20:00|8325.2|8324.3|8323.4|8322.5|8325.5|8324.4|8323.1|8322.2|168
1739179500000|2025-02-10 09:25:00|8323.5|8322.6|8323.5|8322|8324|8322.9|8322.3|8321.1|219
1739179800000|2025-02-10 09:30:00|8323.6|8322.1|8323.3|8322.4|8324.3|8323.1|8322.5|8321.5|227
1739180100000|2025-02-10 09:35:00|8323.2|8322.3|8322.2|8321.3|8323.6|8322.6|8321.7|8320.8|203
1739180400000|2025-02-10 09:40:00|8322.3|8321.4|8318.7|8317.8|8322.8|8321.9|8318.6|8317.6|198
1739180700000|2025-02-10 09:45:00|8318.6|8317.7|8318.8|8317.9|8319.1|8318.2|8317|8315.8|263
1739181000000|2025-02-10 09:50:00|8319|8318.1|8321.5|8320.6|8321.8|8320.8|8318.9|8318|226
1739181300000|2025-02-10 09:55:00|8321.4|8320.5|8322.8|8321.9|8322.8|8321.9|8320.5|8319.4|240
1739181600000|2025-02-10 10:00:00|8322.9|8322|8323.5|8322.6|8324.2|8323.3|8322.2|8321.3|245
1739181900000|2025-02-10 10:05:00|8323.6|8322.7|8324.1|8323.2|8325.6|8324.5|8323.2|8322.3|212
1739182200000|2025-02-10 10:10:00|8324.2|8323.3|8325.3|8324.4|8325.6|8324.4|8324|8322.8|139
1739182500000|2025-02-10 10:15:00|8325.5|8324|8325.2|8324.3|8326.1|8325|8324.2|8323.1|139
1739182800000|2025-02-10 10:20:00|8325.3|8324.4|8323.4|8322.5|8325.5|8324.6|8323.4|8322.5|119
1739183100000|2025-02-10 10:25:00|8323.3|8322.4|8321|8320.1|8323.6|8322.7|8320.7|8319.8|164
1739183400000|2025-02-10 10:30:00|8320.8|8319.9|8322.4|8321.5|8322.4|8321.5|8320.1|8319.2|145
1739183700000|2025-02-10 10:35:00|8322.2|8321.3|8324.1|8323.2|8324.9|8324|8321.8|8320.7|200
1739184000000|2025-02-10 10:40:00|8323.7|8322.8|8323.3|8322.4|8324.9|8323.8|8322.6|8321.5|212
1739184300000|2025-02-10 10:45:00|8323.4|8322.5|8321.7|8320.8|8324.3|8323.1|8321.1|8320.1|162
1739184600000|2025-02-10 10:50:00|8321.8|8320.9|8323.9|8323|8324.4|8323.5|8321.8|8320.5|165
1739184900000|2025-02-10 10:55:00|8324|8323.1|8322.9|8322|8325|8323.9|8322.4|8321.4|171
1739185200000|2025-02-10 11:00:00|8322.8|8321.9|8321.6|8320.7|8323.5|8322.4|8321.6|8320.7|229
1739185500000|2025-02-10 11:05:00|8321.7|8320.8|8322.6|8321.7|8323.8|8322.6|8321|8319.9|260
1739185800000|2025-02-10 11:10:00|8322.5|8321.6|8321.5|8320.6|8323|8321.6|8321|8320|189
1739186100000|2025-02-10 11:15:00|8321.7|8320.8|8323.5|8322|8323.8|8322.5|8321.7|8320.4|217
1739186400000|2025-02-10 11:20:00|8323.3|8322.4|8322.4|8321.5|8324|8322.6|8321.6|8320.4|169
1739186700000|2025-02-10 11:25:00|8322.3|8321.4|8323.4|8322.5|8323.9|8322.6|8322.3|8321|145
1739187000000|2025-02-10 11:30:00|8323.6|8322.1|8323.6|8322.7|8324.3|8323.2|8322.5|8321.4|212
1739187300000|2025-02-10 11:35:00|8323.7|8322.8|8325.4|8323.9|8326.3|8324.8|8323.5|8322.3|146
1739187600000|2025-02-10 11:40:00|8325.3|8323.8|8325.8|8324.3|8325.9|8324.6|8323.8|8322.3|167
1739187900000|2025-02-10 11:45:00|8325.7|8324.2|8326.8|8325.3|8327.2|8326.2|8324.8|8323.6|204
1739188200000|2025-02-10 11:50:00|8326.5|8325.6|8328|8326.5|8328|8326.9|8326.5|8325.5|146
1739188500000|2025-02-10 11:55:00|8327.7|8326.8|8322.4|8321.5|8327.7|8326.8|8322|8321.1|361
1739188800000|2025-02-10 12:00:00|8322.1|8321.2|8324.6|8323.7|8325.4|8324.1|8320.9|8320|405
1739189100000|2025-02-10 12:05:00|8324.7|8323.8|8325.2|8324.3|8325.7|8324.6|8323.4|8322|298
1739189400000|2025-02-10 12:10:00|8325.4|8324.5|8326.8|8325.9|8328.6|8327.5|8324.7|8323.8|318
1739189700000|2025-02-10 12:15:00|8326.9|8326|8327.7|8326.8|8328.5|8327.6|8326.2|8325.3|265
1739190000000|2025-02-10 12:20:00|8327.6|8326.7|8329.8|8328.9|8330.1|8329.1|8327.1|8326.2|262
1739190300000|2025-02-10 12:25:00|8329.7|8328.8|8328.7|8327.8|8330.2|8329.3|8328.5|8327.6|219
1739190600000|2025-02-10 12:30:00|8328.6|8327.7|8327.4|8326.5|8329.5|8328.6|8327.2|8326.3|266
1739190900000|2025-02-10 12:35:00|8327.5|8326.6|8328.7|8327.8|8329.3|8328.4|8327.2|8326.2|219
1739191200000|2025-02-10 12:40:00|8328.6|8327.7|8325.7|8324.8|8328.7|8327.8|8325.2|8324.3|230
1739191500000|2025-02-10 12:45:00|8325.6|8324.7|8326.3|8325.4|8326.4|8325.5|8324.4|8323.5|184
1739191800000|2025-02-10 12:50:00|8326.2|8325.3|8326.2|8325.3|8327.6|8326.7|8325.7|8324.8|250
1739192100000|2025-02-10 12:55:00|8326.1|8325.2|8325.9|8325|8326.7|8325.8|8325.4|8324.5|296
1739192400000|2025-02-10 13:00:00|8326|8325.1|8328.9|8328|8329|8328.1|8325.9|8324.8|247
1739192700000|2025-02-10 13:05:00|8329|8328.1|8328.7|8327.8|8329.8|8328.9|8328.3|8327.4|269
1739193000000|2025-02-10 13:10:00|8328.6|8327.7|8330.3|8328.8|8330.5|8329.3|8328.6|8327.7|189
1739193300000|2025-02-10 13:15:00|8330|8329.1|8327.1|8326.2|8330.4|8329.2|8327.1|8326.2|304
1739193600000|2025-02-10 13:20:00|8327.2|8326.3|8328.7|8327.8|8329.4|8328.3|8326.6|8325.7|327
1739193900000|2025-02-10 13:25:00|8328.6|8327.7|8328.8|8327.9|8329.8|8328.9|8328.5|8327.6|216
1739194200000|2025-02-10 13:30:00|8328.7|8327.8|8329.6|8328.7|8329.8|8328.9|8328.2|8327.1|333
1739194500000|2025-02-10 13:35:00|8329.5|8328.6|8329.9|8329|8330.9|8330|8329.2|8328.3|262
1739194800000|2025-02-10 13:40:00|8330|8329.1|8331.5|8330|8331.6|8330.6|8329.6|8328.7|153
1739195100000|2025-02-10 13:45:00|8331.1|8330.2|8331.4|8330.5|8333|8331.8|8330.3|8329.4|230
1739195400000|2025-02-10 13:50:00|8331.3|8330.4|8329.9|8328.4|8332.1|8331.2|8329.4|8328.1|227
1739195700000|2025-02-10 13:55:00|8329.3|8328.5|8330.5|8329.6|8331.8|8330.9|8328.4|8327.5|358
1739196000000|2025-02-10 14:00:00|8330.4|8329.5|8333.8|8332.9|8333.9|8333|8330.4|8329.5|323
1739196300000|2025-02-10 14:05:00|8333.7|8332.8|8332|8331.1|8333.9|8333|8331.7|8330.8|280
1739196600000|2025-02-10 14:10:00|8332.1|8331.2|8330.6|8329.7|8332.2|8331.3|8329.9|8329|230
1739196900000|2025-02-10 14:15:00|8330.7|8329.8|8331.7|8330.8|8332.4|8331.2|8330|8329.1|284
1739197200000|2025-02-10 14:20:00|8331.8|8330.9|8329.2|8328.3|8332.2|8331.2|8327.7|8326.7|314
1739197500000|2025-02-10 14:25:00|8329.5|8328.6|8330.2|8329.3|8330.8|8329.9|8327.7|8326.8|234
1739197800000|2025-02-10 14:30:00|8330.1|8329.2|8330.2|8329.3|8331.1|8330.2|8329|8328|290
1739198100000|2025-02-10 14:35:00|8330.1|8329.2|8329.9|8328.4|8331.1|8330.2|8329.1|8327.9|319
1739198400000|2025-02-10 14:40:00|8329.7|8328.2|8330.5|8329.6|8331.4|8330.5|8328.4|8327.1|377
1739198700000|2025-02-10 14:45:00|8330.4|8329.5|8327.8|8326.9|8330.5|8329.6|8326.7|8325.8|287
1739199000000|2025-02-10 14:50:00|8328.1|8327.2|8329.7|8328.8|8331.2|8329.7|8327.8|8326.9|310
1739199300000|2025-02-10 14:55:00|8329.8|8328.9|8329.8|8328.9|8331.2|8330.3|8329.4|8328.5|300
1739199600000|2025-02-10 15:00:00|8329.7|8328.8|8329.6|8328.7|8330.7|8329.7|8328.9|8327.9|256
1739199900000|2025-02-10 15:05:00|8329.8|8328.3|8328.7|8327.8|8330.1|8329|8328.6|8327.7|257
1739200200000|2025-02-10 15:10:00|8328.6|8327.7|8329|8328.1|8330.3|8329.4|8328.6|8327.7|327
1739200500000|2025-02-10 15:15:00|8328.9|8328|8329.8|8328.9|8331|8330.1|8328.3|8327.4|328
1739200800000|2025-02-10 15:20:00|8329.9|8329|8332|8331.1|8332.2|8331.1|8329.5|8328.6|243
1739201100000|2025-02-10 15:25:00|8331.9|8331|8332.3|8330.8|8332.5|8331.4|8331.3|8330.4|228
1739201400000|2025-02-10 15:30:00|8331.9|8331|8328.7|8327.8|8331.9|8331|8327.8|8326.9|258
1739201700000|2025-02-10 15:35:00|8328.6|8327.7|8330|8329.1|8330.3|8329.4|8328|8326.9|234
1739202000000|2025-02-10 15:40:00|8329.9|8329|8326.4|8325.5|8330|8329.1|8326.4|8325.5|216
1739202300000|2025-02-10 15:45:00|8326.6|8325.7|8325.9|8324.4|8326.6|8325.7|8324.9|8323.7|214
1739202600000|2025-02-10 15:50:00|8325.6|8324.7|8324.5|8323.6|8325.9|8324.8|8323.7|8322.8|271
1739202900000|2025-02-10 15:55:00|8324.4|8323.5|8326.2|8325.3|8326.8|8325.9|8323.4|8322.5|372
1739203200000|2025-02-10 16:00:00|8326.4|8325.5|8326|8325.1|8329|8327.9|8325.7|8324.8|337
1739203500000|2025-02-10 16:05:00|8325.7|8324.8|8325.9|8325|8326.4|8325.5|8325.1|8324.2|220
1739203800000|2025-02-10 16:10:00|8325.8|8324.9|8326.2|8325.3|8326.5|8325.6|8324.6|8323.7|225
1739204100000|2025-02-10 16:15:00|8326.1|8325.2|8328|8327.1|8328.3|8327.4|8326|8325.1|244
1739204400000|2025-02-10 16:20:00|8327.8|8326.9|8326.1|8325.2|8329|8327.9|8326|8325.1|247
1739204700000|2025-02-10 16:25:00|8326|8325.1|8325.7|8324.8|8326.7|8325.8|8324.7|8323.8|252
1739205000000|2025-02-10 16:30:00|8325.8|8324.9|8326.6|8325.7|8327.3|8326.4|8325.5|8324.6|246
1739205300000|2025-02-10 16:35:00|8326.7|8325.8|8327.1|8326.2|8327.6|8326.3|8325|8323.9|235
1739205600000|2025-02-10 16:40:00|8327|8326.1|8328.2|8327.3|8329.7|8328.5|8327|8326.1|198
1739205900000|2025-02-10 16:45:00|8328.3|8327.4|8328.4|8327.5|8329.2|8327.8|8327.2|8325.9|274
1739206200000|2025-02-10 16:50:00|8328.2|8327.3|8328.4|8327.5|8328.9|8327.5|8326.5|8325.6|239
1739206500000|2025-02-10 16:55:00|8328.3|8327.4|8328.6|8327.7|8328.7|8327.8|8327.4|8326.5|227
1739206800000|2025-02-10 17:00:00|8328.7|8327.8|8329.9|8329|8330.2|8329.3|8328.3|8327.4|162
1739207100000|2025-02-10 17:05:00|8329.8|8328.9|8328.2|8327.3|8330.4|8329.5|8328.2|8327.3|158
1739207400000|2025-02-10 17:10:00|8328.3|8327.4|8328.3|8327.4|8328.7|8327.8|8327.6|8326.7|188
1739207700000|2025-02-10 17:15:00|8328.2|8327.3|8329.2|8328.3|8329.8|8328.6|8327.7|8326.6|173
1739208000000|2025-02-10 17:20:00|8329.1|8328.2|8328.3|8327.4|8329.4|8328.5|8328|8327.1|192
1739208300000|2025-02-10 17:25:00|8328.2|8327.3|8329.7|8328.8|8330.2|8329.2|8328.2|8327.3|161
1739208600000|2025-02-10 17:30:00|8329.8|8328.9|8330|8329.1|8330.2|8329.3|8329.3|8328.4|206
1739208900000|2025-02-10 17:35:00|8329.9|8329|8330.3|8329.4|8330.6|8329.7|8329.7|8328.8|112
1739209200000|2025-02-10 17:40:00|8330.4|8329.5|8330.6|8329.7|8330.9|8330|8329.9|8329|108
1739209500000|2025-02-10 17:45:00|8330.5|8329.6|8331.9|8331|8331.9|8331|8330.4|8329.5|178
1739209800000|2025-02-10 17:50:00|8331.7|8330.8|8331|8330.1|8332.1|8331.2|8330.5|8329.6|147
1739210100000|2025-02-10 17:55:00|8330.9|8330|8330.1|8329.2|8331|8330.1|8329.9|8328.9|93
1739210400000|2025-02-10 18:00:00|8330|8329.1|8332.8|8331.3|8333.1|8331.6|8329.8|8328.9|126
1739210700000|2025-02-10 18:05:00|8332.9|8331.4|8333|8332.1|8334.7|8333.5|8332.7|8331.2|171
1739211000000|2025-02-10 18:10:00|8332.9|8332|8332.3|8331.4|8333|8332.1|8332.2|8331.3|83
1739211300000|2025-02-10 18:15:00|8332.2|8331.3|8333.8|8332.9|8334.1|8332.9|8332|8331.1|107
1739211600000|2025-02-10 18:20:00|8333.9|8333|8333.4|8332.5|8334.4|8333.5|8333.3|8332.4|105
1739211900000|2025-02-10 18:25:00|8333.3|8332.4|8334|8333.1|8334.2|8333.3|8333.3|8332.1|112
1739212200000|2025-02-10 18:30:00|8333.9|8333|8334.3|8333.4|8334.9|8334|8333.8|8332.9|75
1739212500000|2025-02-10 18:35:00|8334.1|8333.2|8334.9|8334|8334.9|8334|8333.4|8332.5|103
1739212800000|2025-02-10 18:40:00|8334.8|8333.9|8335.2|8334.3|8335.5|8334.5|8334.5|8333.6|191
1739213100000|2025-02-10 18:45:00|8335.3|8334.4|8335|8334.1|8335.5|8334.6|8334.7|8333.8|159
1739213400000|2025-02-10 18:50:00|8334.9|8334|8334.6|8333.7|8335.3|8334.4|8334.3|8333.4|175
1739213700000|2025-02-10 18:55:00|8334.5|8333.6|8335.4|8334.5|8335.4|8334.5|8334.3|8333.4|223
1739214000000|2025-02-10 19:00:00|8335.3|8334.4|8334.8|8333.9|8336.4|8335.5|8334.5|8333.6|196
1739214300000|2025-02-10 19:05:00|8334.7|8333.8|8333.7|8332.8|8335.3|8334|8333.7|8332.8|118
1739214600000|2025-02-10 19:10:00|8333.8|8332.9|8333.8|8332.9|8334.5|8333.4|8333.7|8332.3|84
1739214900000|2025-02-10 19:15:00|8333.9|8333|8334.8|8333.9|8335.1|8334|8333.9|8332.7|92
1739215200000|2025-02-10 19:20:00|8334.7|8333.8|8333.9|8333|8334.9|8334|8333.6|8332.7|105
1739215500000|2025-02-10 19:25:00|8333.8|8332.9|8334|8333.1|8334.3|8333.4|8333.7|8332.8|117
1739215800000|2025-02-10 19:30:00|8333.9|8333|8334|8333.1|8334.3|8333.4|8333.6|8332.7|109
1739216100000|2025-02-10 19:35:00|8333.9|8333|8333.5|8332.6|8334|8333.1|8332.8|8331.9|95
1739216400000|2025-02-10 19:40:00|8333.4|8332.5|8333.7|8332.8|8333.7|8332.8|8333|8332.1|63
1739216700000|2025-02-10 19:45:00|8333.6|8332.7|8334.5|8333.6|8334.7|8333.8|8333.6|8332.7|110
1739217000000|2025-02-10 19:50:00|8334.4|8333.5|8334.5|8333.6|8335.4|8334.2|8334.4|8333.3|126
1739217300000|2025-02-10 19:55:00|8334.8|8333.3|8334.8|8333.9|8335.1|8334.2|8334.2|8333.1|125
1739217600000|2025-02-10 20:00:00|8334.7|8333.8|8334.5|8333|8335|8333.9|8334|8332.8|126
1739217900000|2025-02-10 20:05:00|8334.3|8333.4|8334.1|8333.2|8334.8|8333.6|8333.7|8332.6|58
1739218200000|2025-02-10 20:10:00|8334.2|8333.3|8334.2|8333.3|8334.9|8333.8|8333.8|8332.9|155
1739218500000|2025-02-10 20:15:00|8334.3|8333.4|8335|8334.1|8335.1|8334.2|8333.6|8332.7|130
1739218800000|2025-02-10 20:20:00|8334.9|8334|8335.3|8334.4|8335.6|8334.7|8334.9|8334|127
1739219100000|2025-02-10 20:25:00|8335.2|8334.3|8335|8334.1|8335.4|8334.5|8334.9|8333.8|61
1739219400000|2025-02-10 20:30:00|8335.1|8334.2|8334.8|8333.9|8335.2|8334.3|8334.5|8333.3|72
1739219700000|2025-02-10 20:35:00|8334.7|8333.8|8334.8|8333.9|8335.2|8334|8334.6|8333.2|79
1739220000000|2025-02-10 20:40:00|8334.9|8334|8335.7|8334.8|8335.9|8335|8334.8|8333.9|56
1739220300000|2025-02-10 20:45:00|8335.6|8334.7|8335.5|8334.6|8336.1|8335.1|8335.4|8334.5|73
1739220600000|2025-02-10 20:50:00|8335.4|8334.5|8335.9|8335|8336|8335.1|8335.2|8334.3|65
1739220900000|2025-02-10 20:55:00|8336|8335.1|8335.2|8334.3|8336.4|8335.5|8334.9|8334|141
1739221200000|2025-02-10 21:00:00|8335.1|8334.2|8335.4|8334.5|8335.6|8334.7|8334.4|8333.5|105
1739221500000|2025-02-10 21:05:00|8335.3|8334.4|8336|8335.1|8336.2|8335.1|8335.1|8334.2|46
1739221800000|2025-02-10 21:10:00|8335.9|8335|8336.1|8335.2|8336.6|8335.4|8335.8|8334.6|63
1739222100000|2025-02-10 21:15:00|8336|8335.1|8336.2|8335.3|8336.4|8335.4|8335.8|8334.9|54
1739222400000|2025-02-10 21:20:00|8336.4|8334.9|8335.8|8334.9|8336.4|8335.4|8335.8|8334.6|57
1739222700000|2025-02-10 21:25:00|8335.7|8334.8|8335.9|8335|8336.6|8335.7|8335.6|8334.4|58
1739223000000|2025-02-10 21:30:00|8336.2|8334.7|8335.9|8334.4|8336.2|8335|8335.7|8334.2|13
1739223300000|2025-02-10 21:35:00|8336|8334.5|8335.5|8334|8336.1|8334.6|8335.5|8334|11
1739223600000|2025-02-10 21:40:00|8335.6|8334.1|8334.7|8333.2|8335.6|8334.2|8334.7|8333.2|54
1739223900000|2025-02-10 21:45:00|8334.6|8333.1|8334.9|8333.4|8335.3|8334|8334.3|8333.1|71
1739224200000|2025-02-10 21:50:00|8334.8|8333.3|8334.9|8333.4|8335.4|8333.9|8334.4|8332.9|75
1739224500000|2025-02-10 21:55:00|8335.4|8333|8335.9|8333.5|8336.4|8334|8335.1|8332.7|161
1739224800000|2025-02-10 22:00:00|8338.2|8330.5|8337.8|8331.4|8338.2|8331.5|8337.8|8330.5|12
1739225100000|2025-02-10 22:05:00|8337.9|8330.1|8337.4|8330.4|8338.1|8330.7|8337.4|8330.1|19
1739225400000|2025-02-10 22:10:00|8337.3|8331|8338.2|8332.7|8338.2|8332.7|8336.9|8329.8|32
1739225700000|2025-02-10 22:15:00|8338.8|8332.8|8339.2|8333.7|8339.9|8333.7|8338.8|8332.8|26
1739226000000|2025-02-10 22:20:00|8338.9|8333.5|8337.9|8331.6|8339.3|8333.7|8337.7|8331.3|43
1739226300000|2025-02-10 22:25:00|8337.7|8332|8336.3|8329.8|8338.5|8332.4|8336.3|8328.9|32
1739226600000|2025-02-10 22:30:00|8336.4|8330.3|8336.4|8330.8|8336.8|8331.1|8336.1|8330.3|42
1739226900000|2025-02-10 22:35:00|8336.3|8331|8334.5|8330.3|8336.6|8331.2|8334.3|8330.1|104
1739227200000|2025-02-10 22:40:00|8334.4|8330.5|8335.8|8331.2|8336.1|8331.6|8333.3|8328.5|122
1739227500000|2025-02-10 22:45:00|8335.9|8331.3|8333.4|8328.6|8336.2|8331.6|8333.4|8326.8|154
1739227800000|2025-02-10 22:50:00|8333.5|8329|8334.1|8327.3|8334.4|8329.2|8332.3|8327.2|212
1739228100000|2025-02-10 22:55:00|8333.1|8328.2|8333.6|8328.9|8335.3|8329.6|8332.4|8327|159
1739228400000|2025-02-10 23:00:00|8333.9|8328.6|8335.5|8332.1|8337.5|8333.9|8333.7|8328.6|258
1739228700000|2025-02-10 23:05:00|8335|8332.5|8335|8333.5|8335.9|8334.1|8334.1|8331.8|229
1739229000000|2025-02-10 23:10:00|8335.2|8333.7|8334.4|8332.9|8337.6|8334|8333.1|8331|269
1739229300000|2025-02-10 23:15:00|8334.5|8333|8334.6|8333.1|8335.6|8334.1|8333.7|8332.2|143
1739229600000|2025-02-10 23:20:00|8334.7|8333.2|8334.9|8333.4|8335.2|8333.7|8334.5|8333|74
1739229900000|2025-02-10 23:25:00|8334.8|8333.3|8336.1|8334.6|8337.1|8335.7|8334.8|8333.3|148
1739230200000|2025-02-10 23:30:00|8335.9|8334.4|8335.1|8333.6|8336.5|8335.3|8335.1|8333.6|104
1739230500000|2025-02-10 23:35:00|8335.2|8333.7|8335.2|8333.7|8335.6|8334.4|8334.2|8333|63
1739230800000|2025-02-10 23:40:00|8335.3|8333.8|8336.3|8334.8|8337|8335.5|8335.2|8333.7|71
1739231100000|2025-02-10 23:45:00|8336.4|8334.9|8336|8335.1|8336.9|8335.5|8335.9|8334.5|74
1739231400000|2025-02-10 23:50:00|8336.5|8335|8336.1|8334.6|8336.7|8335.3|8335.7|8334.2|53
1739231700000|2025-02-10 23:55:00|8336|8334.5|8334.4|8333.5|8336|8335|8334.4|8333.3|106
1739232000000|2025-02-11 00:00:00|8334.5|8333.6|8337.2|8336.3|8337.5|8336.4|8333.8|8332.7|142
1739232300000|2025-02-11 00:05:00|8337.5|8336|8338.2|8336.7|8338.4|8337.1|8337.3|8335.9|107
1739232600000|2025-02-11 00:10:00|8338|8336.5|8337.9|8337|8338.8|8337.6|8337.4|8336.2|83
1739232900000|2025-02-11 00:15:00|8338|8337.1|8337.7|8336.8|8338.3|8337.1|8337.4|8336.3|94
1739233200000|2025-02-11 00:20:00|8337.9|8336.4|8337.4|8336.5|8338.1|8336.9|8337.3|8336|79
1739233500000|2025-02-11 00:25:00|8337.6|8336.7|8337.2|8335.7|8338.5|8337.3|8337|8335.7|90
1739233800000|2025-02-11 00:30:00|8337.4|8335.9|8337.7|8336.2|8337.9|8336.4|8337.2|8335.8|63
1739234100000|2025-02-11 00:35:00|8337.6|8336.1|8336.8|8335.3|8337.6|8336.4|8336.1|8335.2|64
1739234400000|2025-02-11 00:40:00|8336.7|8335.2|8336.7|8335.2|8337.1|8335.6|8336.5|8335|40
1739234700000|2025-02-11 00:45:00|8336.6|8335.1|8337.1|8335.6|8337.4|8335.9|8336.6|8335.1|62
1739235000000|2025-02-11 00:50:00|8337.2|8335.7|8336.5|8335|8337.6|8336.1|8336.1|8334.6|63
1739235300000|2025-02-11 00:55:00|8336.6|8335.1|8336.5|8335.6|8337.1|8335.9|8336.3|8335|106
1739235600000|2025-02-11 01:00:00|8336.4|8335.5|8336|8334.5|8336.5|8335.5|8335.8|8334.5|389
1739235900000|2025-02-11 01:05:00|8336.1|8334.6|8336.3|8334.8|8336.5|8335|8335.2|8334.2|242
1739236200000|2025-02-11 01:10:00|8336.4|8334.9|8335.9|8334.4|8336.4|8335.3|8334.6|8333.6|309
1739236500000|2025-02-11 01:15:00|8335.8|8334.3|8335.2|8333.7|8335.9|8334.7|8334.7|8333.6|357
1739236800000|2025-02-11 01:20:00|8335.3|8333.8|8335.2|8333.7|8335.5|8334.3|8334.2|8333|345
1739237100000|2025-02-11 01:25:00|8335.1|8333.6|8335.7|8334.2|8335.9|8334.7|8334.7|8333.5|398
1739237400000|2025-02-11 01:30:00|8335.8|8334.3|8335.4|8334.5|8336.4|8335.2|8335.3|8334.2|303
1739237700000|2025-02-11 01:35:00|8335.5|8334.6|8334.2|8333.3|8335.7|8334.7|8333.6|8332.4|359
1739238000000|2025-02-11 01:40:00|8334.1|8333.2|8333.6|8332.7|8334.8|8333.6|8333.4|8332.3|276
1739238300000|2025-02-11 01:45:00|8333.5|8332.6|8335.5|8334|8335.5|8334|8333.4|8332.3|230
1739238600000|2025-02-11 01:50:00|8335.4|8333.9|8335.4|8333.9|8335.8|8334.3|8334.5|8333|211
1739238900000|2025-02-11 01:55:00|8335.3|8333.8|8335.6|8334.7|8336|8334.8|8335.2|8333.7|193
1739239200000|2025-02-11 02:00:00|8335.7|8334.8|8335.6|8334.7|8336.2|8335|8335.1|8334|194
1739239500000|2025-02-11 02:05:00|8335.5|8334.6|8335.4|8334.5|8336.1|8334.8|8335.2|8334|254
1739239800000|2025-02-11 02:10:00|8335.3|8334.4|8336.2|8335.3|8336.3|8335.4|8335.1|8334.1|194
1739240100000|2025-02-11 02:15:00|8336.1|8335.2|8338|8337.1|8338.8|8337.9|8335.8|8334.8|183
1739240400000|2025-02-11 02:20:00|8338.1|8337.2|8337.3|8336.4|8338.1|8337.2|8336.7|8335.7|287
1739240700000|2025-02-11 02:25:00|8337.4|8336.5|8337.8|8336.9|8338.1|8337.1|8336.9|8336|284
1739241000000|2025-02-11 02:30:00|8337.9|8337|8337.8|8336.9|8339.3|8338.3|8337.7|8336.5|251
1739241300000|2025-02-11 02:35:00|8337.7|8336.8|8339.2|8337.7|8340|8338.8|8337.7|8336.8|290
1739241600000|2025-02-11 02:40:00|8339.1|8337.6|8337.8|8336.3|8339.5|8338.2|8337.7|8336.2|189
1739241900000|2025-02-11 02:45:00|8337.7|8336.2|8337.5|8336.6|8338.2|8336.9|8337.2|8335.9|192
1739242200000|2025-02-11 02:50:00|8337.4|8336.5|8336.7|8335.2|8337.6|8336.5|8336.3|8335|133
1739242500000|2025-02-11 02:55:00|8336.6|8335.1|8336.7|8335.8|8337.8|8336.7|8336.5|8335|122
1739242800000|2025-02-11 03:00:00|8336.6|8335.7|8337|8336.1|8337.4|8336.3|8335.4|8334.3|222
1739243100000|2025-02-11 03:05:00|8337.1|8336.2|8336.5|8335.6|8337.6|8336.3|8336.4|8335.2|295
1739243400000|2025-02-11 03:10:00|8336.4|8335.5|8336.8|8335.9|8337.4|8336.2|8336.2|8335.1|304
1739243700000|2025-02-11 03:15:00|8336.9|8336|8337.7|8336.8|8337.7|8336.8|8336.5|8335.4|251
1739244000000|2025-02-11 03:20:00|8338|8336.5|8336.9|8336|8338.1|8336.9|8336.8|8335.9|246
1739244300000|2025-02-11 03:25:00|8337|8336.1|8336.6|8335.7|8337.1|8336.2|8336.2|8334.9|225
1739244600000|2025-02-11 03:30:00|8336.7|8335.8|8337.5|8336|8337.8|8336.5|8336.1|8335.2|259
1739244900000|2025-02-11 03:35:00|8337.4|8335.9|8337.6|8336.1|8337.7|8336.4|8336.7|8335.5|173
1739245200000|2025-02-11 03:40:00|8337.2|8336.3|8337.7|8336.8|8338|8337|8337.1|8336.2|161
1739245500000|2025-02-11 03:45:00|8337.8|8336.9|8337.8|8336.3|8338.1|8336.9|8337.5|8336.2|47
1739245800000|2025-02-11 03:50:00|8337.7|8336.2|8337.7|8336.2|8338.1|8336.7|8337.1|8335.8|73
1739246100000|2025-02-11 03:55:00|8337.8|8336.3|8336.9|8335.4|8337.9|8336.4|8336.6|8335.4|160
1739246400000|2025-02-11 04:00:00|8337|8335.5|8336.5|8335.6|8337.3|8336.1|8336.1|8335|145
1739246700000|2025-02-11 04:05:00|8336.8|8335.3|8337.4|8335.9|8337.5|8336.3|8336.5|8335.2|221
1739247000000|2025-02-11 04:10:00|8337.5|8336|8337.6|8336.1|8337.6|8336.1|8337.1|8335.6|285
1739247300000|2025-02-11 04:15:00|8337.5|8336|8337.7|8336.2|8338.1|8336.6|8337.2|8335.7|286
1739247600000|2025-02-11 04:20:00|8337.6|8336.1|8337.1|8335.6|8337.8|8336.3|8336.8|8335.5|351
1739247900000|2025-02-11 04:25:00|8337|8335.5|8337.4|8335.9|8337.5|8336.2|8336.6|8335.4|393
1739248200000|2025-02-11 04:30:00|8337.6|8336.1|8337.5|8336|8337.7|8336.6|8337.1|8335.8|259
1739248500000|2025-02-11 04:35:00|8337.6|8336.1|8337.5|8336|8337.6|8336.4|8336.8|8335.6|225
1739248800000|2025-02-11 04:40:00|8337.1|8336.2|8337.7|8336.8|8338.2|8336.9|8337|8335.8|290
1739249100000|2025-02-11 04:45:00|8337.6|8336.7|8337.5|8336.6|8338.1|8336.9|8337.3|8336.4|176
1739249400000|2025-02-11 04:50:00|8337.6|8336.7|8337.4|8336.5|8338|8336.8|8337.1|8336|227
1739249700000|2025-02-11 04:55:00|8337.7|8336.2|8337.3|8335.8|8337.8|8336.7|8337.3|8335.8|89
1739250000000|2025-02-11 05:00:00|8337.4|8335.9|8336.7|8335.2|8337.4|8335.9|8336.3|8334.9|44
1739250300000|2025-02-11 05:05:00|8336.5|8335.6|8336.9|8335.4|8337.2|8335.9|8336.5|8335.1|48
1739250600000|2025-02-11 05:10:00|8336.8|8335.3|8337.6|8336.1|8337.6|8336.3|8336.8|8335.3|37
1739250900000|2025-02-11 05:15:00|8337.5|8336|8337.2|8335.7|8337.6|8336.4|8337.2|8335.7|63
1739251200000|2025-02-11 05:20:00|8337.3|8335.8|8337.4|8335.9|8337.6|8336.4|8337.2|8335.7|79
1739251500000|2025-02-11 05:25:00|8337.3|8335.8|8337.4|8335.9|8337.5|8336|8337|8335.5|19
1739251800000|2025-02-11 05:30:00|8337.3|8335.8|8337.1|8335.6|8337.4|8335.9|8336.6|8335.1|56
1739252100000|2025-02-11 05:35:00|8337|8335.5|8336.8|8335.3|8337|8335.7|8336.5|8335.2|35
1739252400000|2025-02-11 05:40:00|8336.6|8335.7|8337.4|8335.9|8337.5|8336.3|8336.3|8335.1|122
1739252700000|2025-02-11 05:45:00|8337.3|8335.8|8337|8336.1|8337.7|8336.5|8337|8335.8|101
1739253000000|2025-02-11 05:50:00|8336.9|8336|8337.4|8336.5|8337.7|8336.5|8336.8|8335.6|177
1739253300000|2025-02-11 05:55:00|8337.3|8336.4|8336.8|8335.3|8337.3|8336.4|8335.6|8334.6|219
1739253600000|2025-02-11 06:00:00|8336.5|8335.6|8336.6|8335.7|8337.1|8336.1|8336.3|8335.3|132
1739253900000|2025-02-11 06:05:00|8336.4|8335.5|8336.8|8335.3|8337.5|8336.4|8336.4|8335.3|284
1739254200000|2025-02-11 06:10:00|8337|8335.5|8337.6|8336.7|8338.1|8337.1|8336.6|8335.3|308
1739254500000|2025-02-11 06:15:00|8337.9|8336.4|8338.3|8336.8|8338.6|8337.4|8337.2|8336|237
1739254800000|2025-02-11 06:20:00|8338.4|8336.9|8338.3|8336.8|8338.6|8337.1|8337.9|8336.4|65
1739255100000|2025-02-11 06:25:00|8338.2|8336.7|8338.5|8337.6|8339.1|8337.9|8337.9|8336.5|152
1739255400000|2025-02-11 06:30:00|8338.4|8337.5|8338.5|8337|8338.9|8337.7|8337.9|8336.7|106
1739255700000|2025-02-11 06:35:00|8338.6|8337.1|8338.3|8337.4|8339|8337.8|8338|8336.6|215
1739256000000|2025-02-11 06:40:00|8338.4|8337.5|8338.5|8337|8339.1|8337.9|8337.4|8336.2|210
1739256300000|2025-02-11 06:45:00|8338.4|8336.9|8339.4|8337.9|8340|8338.7|8338.3|8336.8|245
1739256600000|2025-02-11 06:50:00|8339.1|8338.2|8339.1|8338.2|8339.8|8338.7|8338.8|8337.7|217
1739256900000|2025-02-11 06:55:00|8339|8338.1|8339.3|8337.8|8339.4|8338.4|8338.6|8337.3|173
1739257200000|2025-02-11 07:00:00|8339.2|8337.7|8339.4|8337.9|8340.4|8339.3|8339|8337.5|200
1739257500000|2025-02-11 07:05:00|8339.6|8338.1|8342.4|8340.9|8342.5|8341|8339.4|8338|232
1739257800000|2025-02-11 07:10:00|8342.5|8341|8345.7|8344.2|8345.9|8344.8|8341.8|8340.3|238
1739258100000|2025-02-11 07:15:00|8345.6|8344.1|8344.3|8342.8|8345.6|8344.1|8343.5|8342.4|201
1739258400000|2025-02-11 07:20:00|8344.2|8343.3|8341.1|8340.2|8344.5|8343.3|8340.9|8340|210
1739258700000|2025-02-11 07:25:00|8341.4|8339.9|8342.7|8341.8|8342.8|8341.9|8340.4|8339.2|238
1739259000000|2025-02-11 07:30:00|8342.6|8341.7|8343.6|8342.1|8343.6|8342.5|8342.1|8340.6|208
1739259300000|2025-02-11 07:35:00|8343.5|8342|8344.5|8343|8344.9|8343.4|8342.6|8341.3|178
1739259600000|2025-02-11 07:40:00|8344.8|8343.3|8345.8|8344.9|8346.1|8345.1|8344.1|8342.8|207
1739259900000|2025-02-11 07:45:00|8345.9|8345|8347.5|8346|8347.9|8346.6|8345.4|8344.3|190
1739260200000|2025-02-11 07:50:00|8347.6|8346.1|8349.6|8348.1|8349.9|8348.5|8347.4|8345.9|214
1739260500000|2025-02-11 07:55:00|8349.7|8348.2|8350.2|8349.3|8350.7|8349.8|8347.7|8346.5|262
1739260800000|2025-02-11 08:00:00|8350.3|8349.4|8353.3|8351.8|8353.3|8352.3|8349.7|8348.6|338
1739261100000|2025-02-11 08:05:00|8353|8352.1|8350.1|8349.2|8353.3|8352.2|8349.7|8348.5|364
1739261400000|2025-02-11 08:10:00|8350.3|8348.8|8346.7|8345.8|8350.6|8349.5|8346.6|8345.7|213
1739261700000|2025-02-11 08:15:00|8346.8|8345.9|8344.7|8343.8|8346.8|8345.9|8343.4|8342.5|230
1739262000000|2025-02-11 08:20:00|8345.2|8343.7|8349.4|8348.5|8349.9|8348.6|8344.7|8343.5|245
1739262300000|2025-02-11 08:25:00|8349.6|8348.1|8348.9|8347.4|8350.4|8349.2|8347.6|8346.3|217
1739262600000|2025-02-11 08:30:00|8349|8347.5|8350.6|8349.7|8351.2|8349.9|8348.6|8347.3|280
1739262900000|2025-02-11 08:35:00|8350.5|8349.6|8349.4|8348.5|8351.1|8349.9|8348.3|8347.2|209
1739263200000|2025-02-11 08:40:00|8349.3|8348.4|8352.1|8351.2|8352.2|8351.3|8348.8|8347.9|232
1739263500000|2025-02-11 08:45:00|8352.4|8350.9|8350.4|8349.5|8353.5|8352.4|8348.7|8347.5|280
1739263800000|2025-02-11 08:50:00|8350.5|8349.6|8347|8346.1|8351.8|8350.9|8346.2|8345.3|287
1739264100000|2025-02-11 08:55:00|8346.9|8346|8350.3|8349.4|8352.6|8351.7|8346.9|8346|360
1739264400000|2025-02-11 09:00:00|8350.6|8349.1|8345.6|8344.7|8350.9|8349.6|8345.4|8344.3|332
1739264700000|2025-02-11 09:05:00|8345.5|8344.6|8340.3|8339.4|8345.9|8344.8|8339.8|8338.6|364
1739265000000|2025-02-11 09:10:00|8340.4|8339.5|8338.5|8337.6|8342|8341.1|8338.2|8337.2|274
1739265300000|2025-02-11 09:15:00|8338.6|8337.7|8338.2|8337.3|8339.6|8338.5|8336.9|8335.4|222
1739265600000|2025-02-11 09:20:00|8338.3|8337.4|8338.8|8337.9|8339.6|8338.7|8337.7|8336.8|229
1739265900000|2025-02-11 09:25:00|8338.9|8338|8339.2|8338.3|8339.4|8338.5|8338|8337.1|223
1739266200000|2025-02-11 09:30:00|8339.1|8338.2|8342.6|8341.7|8342.8|8341.7|8338.7|8337.8|220
1739266500000|2025-02-11 09:35:00|8342.5|8341.6|8341.3|8340.4|8343.6|8342.7|8341.2|8340.3|218
1739266800000|2025-02-11 09:40:00|8341.4|8340.5|8341.3|8340.4|8342.2|8341.3|8340.4|8339.3|164
1739267100000|2025-02-11 09:45:00|8341.6|8340.1|8338.6|8337.7|8341.9|8340.4|8338.6|8337.7|175
1739267400000|2025-02-11 09:50:00|8338.9|8337.4|8341.4|8340.5|8342.3|8341.4|8338.6|8337.4|234
1739267700000|2025-02-11 09:55:00|8341.3|8340.4|8344.7|8343.8|8345.5|8344.3|8341.1|8340.2|210
1739268000000|2025-02-11 10:00:00|8345|8343.5|8345.1|8344.2|8345.8|8344.8|8342.8|8341.6|220
1739268300000|2025-02-11 10:05:00|8345.4|8343.9|8348|8347.1|8348.6|8347.5|8344.9|8343.7|221
1739268600000|2025-02-11 10:10:00|8348.2|8347.3|8349.4|8348.5|8351|8349.8|8348.2|8347.1|231
1739268900000|2025-02-11 10:15:00|8349.5|8348.6|8349.7|8348.2|8350.5|8349.5|8347.7|8346.6|282
1739269200000|2025-02-11 10:20:00|8349.8|8348.3|8351.2|8349.7|8351.3|8349.9|8348.1|8346.8|195
1739269500000|2025-02-11 10:25:00|8351.1|8349.6|8352.1|8351.2|8353.3|8352.3|8350.5|8349.6|238
1739269800000|2025-02-11 10:30:00|8352|8351.1|8350.7|8349.8|8352.9|8351.8|8348.9|8348|254
1739270100000|2025-02-11 10:35:00|8351|8349.5|8348.1|8347.2|8351|8349.7|8346.9|8346|180
1739270400000|2025-02-11 10:40:00|8348.2|8347.3|8349.1|8348.2|8349.3|8348.2|8347.7|8346.6|200
1739270700000|2025-02-11 10:45:00|8349.4|8347.9|8347.2|8345.7|8349.7|8348.4|8346.9|8345.5|208
1739271000000|2025-02-11 10:50:00|8347.3|8345.8|8345.6|8344.7|8347.7|8346.6|8344.3|8343.2|190
1739271300000|2025-02-11 10:55:00|8345.7|8344.8|8346.4|8345.5|8346.4|8345.5|8344.4|8343.5|214
1739271600000|2025-02-11 11:00:00|8346.5|8345.6|8345.1|8344.2|8347.2|8346.3|8344.7|8343.6|241
1739271900000|2025-02-11 11:05:00|8345.2|8344.3|8345.6|8344.7|8346.7|8345.7|8345.1|8343.9|159
1739272200000|2025-02-11 11:10:00|8345.7|8344.8|8346|8345.1|8346.7|8345.8|8345.7|8344.5|129
1739272500000|2025-02-11 11:15:00|8345.9|8345|8345.4|8344.5|8346|8345.1|8344.2|8343.3|119
1739272800000|2025-02-11 11:20:00|8345.3|8344.4|8345.4|8343.9|8346|8345|8344.6|8343.4|130
1739273100000|2025-02-11 11:25:00|8345.1|8344.2|8344.9|8344|8345.4|8344.5|8344.2|8343.3|95
1739273400000|2025-02-11 11:30:00|8344.8|8343.9|8346.7|8345.8|8347|8346|8344.1|8343.1|121
1739273700000|2025-02-11 11:35:00|8346.8|8345.9|8347.1|8345.6|8347.7|8346.4|8346|8345|110
1739274000000|2025-02-11 11:40:00|8347.4|8346.2|8346.9|8346|8347.4|8346.2|8346|8344.9|107
1739274300000|2025-02-11 11:45:00|8347|8346.1|8346.9|8345.4|8348.1|8347.2|8346.5|8345.3|132
1739274600000|2025-02-11 11:50:00|8346.5|8345.6|8346.4|8345.5|8347.4|8346.3|8345.9|8344.8|164
1739274900000|2025-02-11 11:55:00|8346.7|8345.2|8347.3|8346.4|8347.9|8346.6|8345.9|8344.9|179
1739275200000|2025-02-11 12:00:00|8347.2|8346.3|8351.2|8350.3|8352.4|8351.5|8346.5|8345.6|278
1739275500000|2025-02-11 12:05:00|8351|8350.1|8349.5|8348.6|8351|8350.1|8348.6|8347.7|235
1739275800000|2025-02-11 12:10:00|8349.4|8348.5|8348.5|8347.6|8350.5|8349.2|8347.1|8346.2|272
1739276100000|2025-02-11 12:15:00|8348.4|8347.5|8349.4|8348.5|8350.4|8349.5|8347.5|8346.6|246
1739276400000|2025-02-11 12:20:00|8349.5|8348.6|8346.4|8345.5|8349.7|8348.8|8346.2|8345.3|286
1739276700000|2025-02-11 12:25:00|8346.5|8345.6|8347.9|8347|8347.9|8347|8344.8|8343.3|299
1739277000000|2025-02-11 12:30:00|8348|8347.1|8348.6|8347.7|8349.3|8348.4|8347.5|8346.6|171
1739277300000|2025-02-11 12:35:00|8348.7|8347.8|8347.8|8346.9|8349.4|8348.5|8347|8346|183
1739277600000|2025-02-11 12:40:00|8347.9|8347|8348.8|8347.3|8349.6|8348.1|8347.1|8345.9|164
1739277900000|2025-02-11 12:45:00|8348.9|8347.4|8348|8347.1|8349.3|8348.3|8347.9|8347|175
1739278200000|2025-02-11 12:50:00|8348.1|8347.2|8343.3|8341.8|8348.7|8347.6|8343|8341.5|275
1739278500000|2025-02-11 12:55:00|8343.2|8341.7|8337.8|8336.3|8343.2|8341.7|8337.3|8336.1|405
1739278800000|2025-02-11 13:00:00|8337.9|8336.4|8336.8|8335.9|8340.3|8339.4|8336.1|8335.2|350
1739279100000|2025-02-11 13:05:00|8336.1|8335.2|8336|8335.1|8337.3|8336.4|8334.7|8333.7|285
1739279400000|2025-02-11 13:10:00|8336.1|8335.2|8332.4|8331.5|8336.2|8335.3|8332.4|8331.2|189
1739279700000|2025-02-11 13:15:00|8332.5|8331.6|8334.1|8333.2|8334.5|8333.5|8330.2|8329.1|290
1739280000000|2025-02-11 13:20:00|8334.5|8333.6|8330.1|8329.2|8335.2|8334.3|8329.7|8328.8|359
1739280300000|2025-02-11 13:25:00|8330|8329.1|8331|8330.1|8332.2|8331.1|8330|8329.1|254
1739280600000|2025-02-11 13:30:00|8331.1|8330.2|8332.2|8330.7|8332.7|8331.6|8329.5|8328.3|299
1739280900000|2025-02-11 13:35:00|8332|8331.1|8328.8|8327.9|8332.1|8331.2|8328.5|8327.6|291
1739281200000|2025-02-11 13:40:00|8328.7|8327.8|8328.8|8327.9|8329.9|8329|8327|8326.1|217
1739281500000|2025-02-11 13:45:00|8329.1|8327.6|8329.5|8328|8330.5|8329.6|8328.5|8327.5|216
1739281800000|2025-02-11 13:50:00|8329.4|8328.5|8327.9|8327|8330|8329.1|8326.9|8325.9|313
1739282100000|2025-02-11 13:55:00|8328|8327.1|8326.6|8325.1|8328.6|8327.6|8325.5|8324.4|274
1739282400000|2025-02-11 14:00:00|8326.3|8324.8|8326.3|8325.4|8327.8|8326.6|8324.8|8323.9|354
1739282700000|2025-02-11 14:05:00|8326.2|8325.3|8327.8|8326.9|8328.1|8326.9|8325.8|8324.9|281
1739283000000|2025-02-11 14:10:00|8328.1|8326.6|8327.5|8326.6|8328.1|8327.2|8325.8|8324.9|153
1739283300000|2025-02-11 14:15:00|8327.6|8326.7|8325.7|8324.8|8327.9|8326.9|8325.1|8324.2|246
1739283600000|2025-02-11 14:20:00|8325.6|8324.7|8327.4|8326.5|8327.6|8326.7|8324.7|8323.8|235
1739283900000|2025-02-11 14:25:00|8327.5|8326.6|8330.1|8329.2|8330.7|8329.8|8327|8326.1|272
1739284200000|2025-02-11 14:30:00|8329.8|8328.9|8330.2|8329.3|8330.6|8329.7|8327.5|8326.6|329
1739284500000|2025-02-11 14:35:00|8330.1|8329.2|8330.7|8329.8|8331.2|8330|8329.3|8328.1|304
1739284800000|2025-02-11 14:40:00|8330.6|8329.7|8328.6|8327.7|8331.1|8330.2|8328.2|8327.3|224
1739285100000|2025-02-11 14:45:00|8328.5|8327.6|8328.3|8327.4|8330.6|8329.7|8326.6|8325.7|355
1739285400000|2025-02-11 14:50:00|8328.4|8327.5|8327.2|8326.3|8329.3|8328.4|8326.6|8325.7|288
1739285700000|2025-02-11 14:55:00|8327.7|8326.2|8328.5|8327.6|8328.6|8327.7|8326|8324.9|277
1739286000000|2025-02-11 15:00:00|8328.7|8327.8|8327.4|8326.5|8330.3|8328.9|8326.5|8325.3|310
1739286300000|2025-02-11 15:05:00|8327.5|8326.6|8328.5|8327|8328.8|8327.9|8326.7|8325.8|269
1739286600000|2025-02-11 15:10:00|8328.6|8327.1|8328.1|8327.2|8328.8|8327.9|8327.6|8326.5|304
1739286900000|2025-02-11 15:15:00|8328.2|8327.3|8329|8328.1|8329|8328.1|8326.3|8325.4|350
1739287200000|2025-02-11 15:20:00|8328.9|8328|8329.6|8328.7|8330.5|8329.6|8328.5|8327.4|503
1739287500000|2025-02-11 15:25:00|8329.5|8328.6|8330.3|8329.4|8330.6|8329.4|8328.3|8327.3|302
1739287800000|2025-02-11 15:30:00|8330.5|8329.6|8329.4|8327.9|8330.8|8329.9|8328.5|8327.3|284
1739288100000|2025-02-11 15:35:00|8329.3|8327.8|8332.8|8331.9|8333.2|8332.2|8328.9|8327.8|280
1739288400000|2025-02-11 15:40:00|8332.9|8332|8332.7|8331.8|8333.1|8332|8331.3|8330.4|326
1739288700000|2025-02-11 15:45:00|8332.8|8331.9|8333.8|8332.9|8334.3|8333.1|8331.2|8330.3|291
1739289000000|2025-02-11 15:50:00|8334.1|8332.6|8335.3|8334.4|8335.7|8334.8|8332.4|8331.5|296
1739289300000|2025-02-11 15:55:00|8335.2|8334.3|8335.7|8334.8|8336.4|8335.5|8333.7|8332.8|397
1739289600000|2025-02-11 16:00:00|8335.6|8334.7|8334.2|8333.3|8336.7|8335.6|8333.4|8332.5|394
1739289900000|2025-02-11 16:05:00|8334.1|8333.2|8333.7|8332.8|8334.8|8333.9|8333.1|8332.2|385
1739290200000|2025-02-11 16:10:00|8333.8|8332.9|8332.3|8331.4|8333.8|8332.9|8331.5|8330.6|303
1739290500000|2025-02-11 16:15:00|8332.1|8331.2|8331.6|8330.7|8333.3|8332.4|8330.9|8330|241
1739290800000|2025-02-11 16:20:00|8331.5|8330.6|8332.7|8331.2|8332.7|8331.8|8330.6|8329.5|245
1739291100000|2025-02-11 16:25:00|8332.8|8331.3|8331.2|8330.3|8332.8|8331.4|8330.6|8329.7|224
1739291400000|2025-02-11 16:30:00|8331.1|8330.2|8331.5|8330.6|8333.3|8332.4|8330.9|8330|231
1739291700000|2025-02-11 16:35:00|8331.4|8330.5|8332.2|8331.3|8332.7|8331.5|8330.3|8329.4|206
1739292000000|2025-02-11 16:40:00|8332.3|8331.4|8331.6|8330.7|8332.6|8331.5|8330.7|8329.7|166
1739292300000|2025-02-11 16:45:00|8331.7|8330.8|8330.3|8329.4|8332.7|8331.8|8330.1|8329.2|151
1739292600000|2025-02-11 16:50:00|8330.4|8329.5|8331.1|8329.6|8332|8331.1|8330.3|8329.4|237
1739292900000|2025-02-11 16:55:00|8331|8329.5|8329.4|8328.5|8331.2|8330.1|8329.3|8328.4|187
1739293200000|2025-02-11 17:00:00|8329.3|8328.4|8329.2|8328.3|8330.3|8329.4|8329.1|8328.2|167
1739293500000|2025-02-11 17:05:00|8329.1|8328.2|8328|8327.1|8329.1|8328.2|8327.7|8326.8|128
1739293800000|2025-02-11 17:10:00|8327.9|8327|8329.1|8328.2|8329.6|8328.6|8327.7|8326.6|166
1739294100000|2025-02-11 17:15:00|8329.2|8328.3|8327.6|8326.7|8329.6|8328.4|8326.8|8325.9|224
1739294400000|2025-02-11 17:20:00|8327.5|8326.6|8328|8327.1|8328.4|8327.3|8327.5|8326.3|224
1739294700000|2025-02-11 17:25:00|8328.1|8327.2|8328.3|8327.4|8329|8328.1|8327.7|8326.8|174
1739295000000|2025-02-11 17:30:00|8328.4|8327.5|8328.6|8327.7|8329|8328.1|8327.7|8326.7|136
1739295300000|2025-02-11 17:35:00|8328.7|8327.8|8328.3|8327.4|8329.4|8328.5|8328.1|8327.2|153
1739295600000|2025-02-11 17:40:00|8328.2|8327.3|8328.9|8327.4|8329.4|8328.2|8328|8327.1|168
1739295900000|2025-02-11 17:45:00|8329|8327.5|8329.7|8328.8|8329.7|8328.8|8328.5|8327.3|186
1739296200000|2025-02-11 17:50:00|8329.6|8328.7|8327.8|8326.9|8329.9|8329|8327.4|8326.2|152
1739296500000|2025-02-11 17:55:00|8327.9|8327|8327.8|8326.9|8328.6|8327.5|8327.3|8326.1|113
1739296800000|2025-02-11 18:00:00|8327.7|8326.8|8329.3|8328.4|8329.4|8328.5|8327.7|8326.8|131
1739297100000|2025-02-11 18:05:00|8329.4|8328.5|8328.3|8327.4|8329.8|8328.9|8328.1|8326.9|244
1739297400000|2025-02-11 18:10:00|8328.1|8327.2|8328.3|8327.4|8328.4|8327.5|8327|8326.1|96
1739297700000|2025-02-11 18:15:00|8328.4|8327.5|8327.4|8326.5|8328.6|8327.7|8327.2|8326.3|97
1739298000000|2025-02-11 18:20:00|8327.5|8326.6|8328.1|8327.2|8328.5|8327.6|8327.4|8326.4|73
1739298300000|2025-02-11 18:25:00|8328.2|8327.3|8327.8|8326.9|8328.2|8327.3|8327.6|8326.7|98
1739298600000|2025-02-11 18:30:00|8327.7|8326.8|8328|8327.1|8328.2|8327.3|8327.4|8326.5|173
1739298900000|2025-02-11 18:35:00|8327.9|8327|8327.4|8326.5|8328.2|8327.3|8327.1|8326.2|131
1739299200000|2025-02-11 18:40:00|8327.5|8326.6|8327.3|8326.4|8327.6|8326.7|8326.6|8325.7|197
1739299500000|2025-02-11 18:45:00|8327.4|8326.5|8326.5|8325.6|8327.4|8326.5|8326.1|8325.2|135
1739299800000|2025-02-11 18:50:00|8326.4|8325.5|8327.3|8326.4|8327.6|8326.5|8326.2|8325.3|89
1739300100000|2025-02-11 18:55:00|8327.4|8326.5|8327.2|8326.3|8327.8|8326.9|8326.9|8325.7|103
1739300400000|2025-02-11 19:00:00|8327.1|8326.2|8327.5|8326.6|8327.6|8326.7|8326.8|8325.6|92
1739300700000|2025-02-11 19:05:00|8327.6|8326.7|8326.9|8326|8327.6|8326.7|8326.2|8325.1|109
1739301000000|2025-02-11 19:10:00|8326.8|8325.9|8326.8|8325.9|8327.4|8326.5|8326.5|8325.6|89
1739301300000|2025-02-11 19:15:00|8326.9|8326|8326.6|8325.7|8326.9|8326|8326|8325.1|117
1739301600000|2025-02-11 19:20:00|8326.7|8325.8|8327.3|8326.4|8327.6|8326.5|8326.5|8325.6|116
1739301900000|2025-02-11 19:25:00|8327.2|8326.3|8327.2|8326.3|8327.8|8326.9|8326.7|8325.8|77
1739302200000|2025-02-11 19:30:00|8327.3|8326.4|8327.3|8326.4|8327.6|8326.5|8326.3|8325.4|158
1739302500000|2025-02-11 19:35:00|8327.4|8326.5|8330.1|8328.6|8330.3|8328.8|8325.7|8324.7|279
1739302800000|2025-02-11 19:40:00|8330.3|8328.8|8329.8|8328.3|8336.5|8335.4|8328.2|8327.3|936
1739303100000|2025-02-11 19:45:00|8329.7|8328.2|8328|8327.1|8330.8|8329.7|8326|8325.1|385
1739303400000|2025-02-11 19:50:00|8328.2|8326.7|8328.8|8327.9|8329.6|8328.4|8327.7|8326.4|261
1739303700000|2025-02-11 19:55:00|8328.9|8328|8328.1|8327.2|8329.3|8328.2|8327.3|8326.4|307
1739304000000|2025-02-11 20:00:00|8328|8327.1|8328.1|8327.2|8328.5|8327.6|8327.4|8326.2|238
1739304300000|2025-02-11 20:05:00|8328|8327.1|8329.2|8328.3|8329.4|8328.5|8327.8|8326.9|177
1739304600000|2025-02-11 20:10:00|8329.3|8328.4|8330|8329.1|8330.4|8329.3|8328.8|8327.7|142
1739304900000|2025-02-11 20:15:00|8329.9|8329|8330.2|8328.7|8330.4|8329.2|8329.6|8328.4|157
1739305200000|2025-02-11 20:20:00|8330.3|8328.8|8330.5|8329|8330.9|8329.7|8329.7|8328.3|220
1739305500000|2025-02-11 20:25:00|8330.1|8329.2|8330.6|8329.7|8331|8329.9|8330.1|8328.9|304
1739305800000|2025-02-11 20:30:00|8330.5|8329.6|8330.8|8329.9|8331.5|8330.6|8330.2|8329.3|380
1739306100000|2025-02-11 20:35:00|8330.9|8330|8330.3|8328.8|8331.5|8330.6|8329.9|8328.7|205
1739306400000|2025-02-11 20:40:00|8330.4|8328.9|8329.3|8328.4|8330.5|8329.2|8329.2|8328.2|199
1739306700000|2025-02-11 20:45:00|8329.4|8328.5|8329.4|8328.5|8330.2|8329.3|8329.2|8328.3|179
1739307000000|2025-02-11 20:50:00|8329.3|8328.4|8328.5|8327.6|8329.4|8328.5|8328.2|8327.3|174
1739307300000|2025-02-11 20:55:00|8328.4|8327.5|8327.6|8326.7|8328.8|8327.9|8326.8|8325.9|213
1739307600000|2025-02-11 21:00:00|8327.5|8326.6|8326.6|8325.7|8328|8327.1|8326.6|8325.7|247
1739307900000|2025-02-11 21:05:00|8326.7|8325.8|8326.8|8325.9|8327.5|8326.6|8326.3|8325.4|199
1739308200000|2025-02-11 21:10:00|8326.7|8325.8|8326.3|8324.8|8327|8326.1|8325.1|8324.1|111
1739308500000|2025-02-11 21:15:00|8326.5|8325.6|8326.9|8325.4|8326.9|8325.7|8326.4|8324.9|46
1739308800000|2025-02-11 21:20:00|8326.8|8325.3|8324.9|8324|8326.8|8325.3|8324.9|8323.9|62
1739309100000|2025-02-11 21:25:00|8324.8|8323.9|8325.3|8323.8|8325.7|8324.5|8324.8|8323.8|93
1739309400000|2025-02-11 21:30:00|8325.4|8323.9|8325.2|8323.7|8325.7|8324.5|8324.5|8323.2|103
1739309700000|2025-02-11 21:35:00|8325|8324.1|8324.4|8323.5|8325.3|8324.1|8324.2|8323|201
1739310000000|2025-02-11 21:40:00|8324.5|8323.6|8323.9|8323|8324.5|8323.6|8323.5|8322.6|229
1739310300000|2025-02-11 21:45:00|8324|8323.1|8324.4|8322.9|8324.6|8323.4|8323.7|8322.7|179
1739310600000|2025-02-11 21:50:00|8324.5|8323|8324.8|8323.3|8324.8|8323.4|8323.8|8322.5|293
1739310900000|2025-02-11 21:55:00|8325.2|8322.8|8325.8|8323.4|8326.1|8323.7|8325.1|8322.7|289
1739311200000|2025-02-11 22:00:00|8328.1|8324.2|8332|8325.2|8332.8|8326|8328.1|8321.4|15
1739311500000|2025-02-11 22:05:00|8327.6|8322.8|8328.8|8324.4|8334.2|8328|8327.6|8322.8|25
1739311800000|2025-02-11 22:10:00|8328.2|8324|8328.7|8323|8329.2|8324|8328|8323|17
1739312100000|2025-02-11 22:15:00|8329.3|8323.2|8328.4|8323.1|8329.5|8324.4|8328.1|8322.7|15
1739312400000|2025-02-11 22:20:00|8328.5|8323|8328.2|8323.1|8328.6|8323.8|8327.5|8322.5|34
1739312700000|2025-02-11 22:25:00|8328|8323.4|8329|8323.8|8329|8324.8|8327.5|8323.1|52
1739313000000|2025-02-11 22:30:00|8328.7|8323.9|8330.4|8326.3|8330.7|8326.3|8328.3|8323.5|47
1739313300000|2025-02-11 22:35:00|8330.3|8326.2|8330.8|8326.5|8330.8|8326.5|8330.1|8326|12
1739313600000|2025-02-11 22:40:00|8330.6|8326.6|8331.3|8327.6|8333.4|8329.4|8330.6|8326.4|193
1739313900000|2025-02-11 22:45:00|8330.9|8327.1|8329.2|8323.2|8331.5|8327.7|8329.2|8323.2|60
1739314200000|2025-02-11 22:50:00|8329.1|8323.8|8328.1|8324.3|8329.1|8324.7|8328|8323.6|44
1739314500000|2025-02-11 22:55:00|8328.2|8324.2|8328.1|8324.3|8330.5|8326.6|8326.2|8322.1|369
1739314800000|2025-02-11 23:00:00|8326.8|8324.4|8326.4|8324|8329.1|8325.2|8326|8322.9|180
1739315100000|2025-02-11 23:05:00|8325.9|8324.4|8326.1|8324.6|8326.1|8324.6|8325.6|8324.1|24
1739315400000|2025-02-11 23:10:00|8326.2|8324.7|8327.3|8325.8|8327.5|8326|8326.2|8324.7|61
1739315700000|2025-02-11 23:15:00|8327.1|8325.6|8326.5|8325|8327.2|8325.7|8326|8324.5|94
1739316000000|2025-02-11 23:20:00|8326.3|8324.8|8326.4|8324.9|8326.5|8325|8325.7|8324.2|53
1739316300000|2025-02-11 23:25:00|8326.5|8325|8326.5|8325|8326.6|8325.1|8325.8|8324.3|78
1739316600000|2025-02-11 23:30:00|8326.4|8324.9|8326|8324.5|8326.4|8324.9|8325.6|8324.1|86
1739316900000|2025-02-11 23:35:00|8325.9|8324.4|8325.4|8323.9|8326.4|8324.9|8325.3|8323.8|78
1739317200000|2025-02-11 23:40:00|8325.5|8324|8325.8|8324.3|8326.1|8324.6|8325.3|8323.8|71
1739317500000|2025-02-11 23:45:00|8325.9|8324.4|8325.7|8324.2|8326|8324.5|8325.2|8323.7|75
1739317800000|2025-02-11 23:50:00|8325.8|8324.3|8325.3|8323.8|8325.8|8324.3|8325.2|8323.7|56
1739318100000|2025-02-11 23:55:00|8325.2|8323.7|8323.4|8322.5|8325.4|8323.9|8323.3|8322|61
1739318400000|2025-02-12 00:00:00|8324.2|8322.7|8323.6|8322.1|8325|8323.5|8321.4|8320.2|132
1739318700000|2025-02-12 00:05:00|8323.7|8322.2|8323.1|8321.6|8323.8|8322.6|8322.3|8321|89
1739319000000|2025-02-12 00:10:00|8323.2|8321.7|8324.5|8323|8324.5|8323|8322.8|8321.3|96
1739319300000|2025-02-12 00:15:00|8324.6|8323.1|8324.5|8323|8324.7|8323.2|8323.5|8322|131
1739319600000|2025-02-12 00:20:00|8324.4|8322.9|8324.7|8323.2|8325.1|8323.6|8323.8|8322.5|78
1739319900000|2025-02-12 00:25:00|8324.6|8323.1|8324.3|8322.8|8325|8323.8|8323.7|8322.2|76
1739320200000|2025-02-12 00:30:00|8324.2|8322.7|8325.6|8324.1|8326.3|8324.8|8323.8|8322.5|100
1739320500000|2025-02-12 00:35:00|8325.5|8324|8325.4|8323.9|8326|8324.6|8325.1|8323.7|100
1739320800000|2025-02-12 00:40:00|8325.5|8324|8324.1|8322.6|8325.5|8324.4|8323.7|8322.2|72
1739321100000|2025-02-12 00:45:00|8324|8322.5|8324.7|8323.2|8324.8|8323.3|8323.3|8322.2|83
1739321400000|2025-02-12 00:50:00|8324.8|8323.3|8323.1|8322.2|8324.9|8323.6|8323.1|8322.2|147
1739321700000|2025-02-12 00:55:00|8323.2|8322.3|8322.7|8321.8|8324.7|8323.4|8322.5|8321.6|150
1739322000000|2025-02-12 01:00:00|8322.6|8321.7|8325.3|8323.8|8325.3|8323.9|8322.3|8321.4|175
1739322300000|2025-02-12 01:05:00|8325|8324.1|8324.1|8323.2|8325.5|8324.3|8324|8323|182
1739322600000|2025-02-12 01:10:00|8323.9|8323|8323.4|8321.9|8324.6|8323.4|8322.9|8321.7|209
1739322900000|2025-02-12 01:15:00|8323.3|8321.8|8323.3|8321.8|8323.6|8322.1|8322.6|8321.1|171
1739323200000|2025-02-12 01:20:00|8323.1|8321.6|8322.8|8321.3|8323.8|8322.3|8322.4|8320.9|253
1739323500000|2025-02-12 01:25:00|8322.7|8321.2|8321.9|8321|8322.9|8321.4|8321.4|8320.5|210
1739323800000|2025-02-12 01:30:00|8322.3|8320.8|8322.1|8321.2|8323.1|8321.8|8321.7|8320.6|221
1739324100000|2025-02-12 01:35:00|8322|8321.1|8321.6|8320.7|8322.5|8321.3|8321.6|8320.6|198
1739324400000|2025-02-12 01:40:00|8321.7|8320.8|8322.4|8320.9|8322.5|8321.6|8321.4|8320.4|162
1739324700000|2025-02-12 01:45:00|8322.3|8320.8|8322.2|8321.3|8323.6|8322.1|8321.6|8320.4|182
1739325000000|2025-02-12 01:50:00|8322.1|8321.2|8323|8321.5|8323.4|8321.9|8321.3|8320.3|193
1739325300000|2025-02-12 01:55:00|8323.1|8321.6|8322.2|8320.7|8323.3|8321.9|8321.5|8320.4|222
1739325600000|2025-02-12 02:00:00|8322.3|8320.8|8321.6|8320.7|8322.7|8321.5|8321.2|8320|348
1739325900000|2025-02-12 02:05:00|8321.7|8320.8|8322.5|8321.6|8323.2|8322.3|8321.6|8320.4|295
1739326200000|2025-02-12 02:10:00|8322.6|8321.7|8322.8|8321.3|8322.9|8321.8|8321.7|8320.6|209
1739326500000|2025-02-12 02:15:00|8322.6|8321.1|8323.6|8322.1|8323.7|8322.2|8322.6|8321.1|190
1739326800000|2025-02-12 02:20:00|8323.5|8322|8323.4|8322.5|8323.9|8322.6|8322.8|8321.7|246
1739327100000|2025-02-12 02:25:00|8323.5|8322.6|8323.1|8321.6|8323.9|8322.7|8322.8|8321.6|244
1739327400000|2025-02-12 02:30:00|8323|8321.5|8322.6|8321.7|8323.3|8321.9|8322|8320.9|149
1739327700000|2025-02-12 02:35:00|8322.4|8321.5|8322.5|8321.6|8323.1|8321.8|8322.2|8321.1|270
1739328000000|2025-02-12 02:40:00|8322.6|8321.7|8322.5|8321|8323|8321.7|8322|8320.7|185
1739328300000|2025-02-12 02:45:00|8322.4|8320.9|8322.6|8321.1|8322.9|8321.4|8321.7|8320.6|156
1739328600000|2025-02-12 02:50:00|8322.5|8321|8323.7|8322.2|8323.7|8322.2|8322.4|8320.9|127
1739328900000|2025-02-12 02:55:00|8323.6|8322.1|8323.3|8321.8|8324.1|8322.7|8323.1|8321.6|136
1739329200000|2025-02-12 03:00:00|8323.4|8321.9|8322.5|8321.6|8323.4|8322|8322.2|8320.8|173
1739329500000|2025-02-12 03:05:00|8322.6|8321.7|8322.7|8321.2|8323.2|8321.8|8322.2|8321|224
1739329800000|2025-02-12 03:10:00|8322.8|8321.3|8322.8|8321.3|8323|8321.7|8322.1|8320.8|131
1739330100000|2025-02-12 03:15:00|8322.9|8321.4|8323|8321.5|8323.1|8321.9|8322.2|8320.9|123
1739330400000|2025-02-12 03:20:00|8322.9|8321.4|8323.4|8321.9|8323.8|8322.3|8322.2|8321.1|143
1739330700000|2025-02-12 03:25:00|8323.5|8322|8323.4|8321.9|8323.6|8322.1|8323|8321.5|236
1739331000000|2025-02-12 03:30:00|8323.3|8321.8|8323.9|8322.4|8324.3|8322.8|8323.3|8321.8|237
1739331300000|2025-02-12 03:35:00|8324|8322.5|8324.6|8323.1|8324.8|8323.3|8323.7|8322.3|191
1739331600000|2025-02-12 03:40:00|8324.5|8323|8324.3|8322.8|8325.5|8324|8324.3|8322.8|125
1739331900000|2025-02-12 03:45:00|8324.4|8322.9|8324.8|8323.3|8325|8323.5|8324.1|8322.6|130
1739332200000|2025-02-12 03:50:00|8324.9|8323.4|8324.4|8322.9|8324.9|8323.4|8324|8322.5|169
1739332500000|2025-02-12 03:55:00|8324.5|8323|8322.8|8321.9|8324.5|8323.1|8322.4|8321.5|137
1739332800000|2025-02-12 04:00:00|8322.9|8322|8324.4|8322.9|8324.5|8323|8322.9|8321.7|160
1739333100000|2025-02-12 04:05:00|8324.5|8323|8325|8323.5|8325.1|8323.6|8324.3|8322.8|64
1739333400000|2025-02-12 04:10:00|8325.1|8323.6|8324.5|8323|8325.3|8323.8|8324.3|8322.8|128
1739333700000|2025-02-12 04:15:00|8324.4|8322.9|8324.5|8323|8325.3|8323.8|8324.3|8322.8|165
1739334000000|2025-02-12 04:20:00|8324.7|8323.2|8325|8323.5|8325.1|8323.6|8324.5|8323|139
1739334300000|2025-02-12 04:25:00|8325.1|8323.6|8325.1|8323.6|8325.2|8323.7|8324.6|8323.1|129
1739334600000|2025-02-12 04:30:00|8325.2|8323.7|8324.5|8323.6|8325.3|8324.1|8324.2|8323.1|263
1739334900000|2025-02-12 04:35:00|8324.4|8323.5|8324.7|8323.8|8325|8323.8|8324.2|8323.2|272
1739335200000|2025-02-12 04:40:00|8324.6|8323.7|8324.9|8324|8325.3|8324|8324.2|8323.1|222
1739335500000|2025-02-12 04:45:00|8325.2|8323.7|8324.6|8323.1|8325.5|8324.4|8324.6|8323.1|155
1739335800000|2025-02-12 04:50:00|8324.2|8322.7|8324.2|8322.7|8324.2|8322.7|8322.6|8321.1|105
1739336100000|2025-02-12 04:55:00|8324.3|8322.8|8324.6|8323.1|8324.8|8323.4|8323.6|8322.1|150
1739336400000|2025-02-12 05:00:00|8324.5|8323|8324|8323.1|8324.8|8323.5|8323.1|8321.8|193
1739336700000|2025-02-12 05:05:00|8324.3|8322.8|8323.8|8322.3|8324.4|8323.2|8323.4|8322.2|115
1739337000000|2025-02-12 05:10:00|8323.9|8322.4|8323.3|8321.8|8324|8322.8|8322.5|8321.2|110
1739337300000|2025-02-12 05:15:00|8323.4|8321.9|8323.9|8322.4|8324.1|8322.8|8322.9|8321.7|141
1739337600000|2025-02-12 05:20:00|8324|8322.5|8324.4|8322.9|8324.4|8322.9|8323.4|8321.9|90
1739337900000|2025-02-12 05:25:00|8324.3|8322.8|8323.7|8322.2|8324.5|8323.3|8323.3|8321.9|135
1739338200000|2025-02-12 05:30:00|8323.6|8322.1|8323.9|8322.4|8324.4|8323.2|8323.6|8322.1|197
1739338500000|2025-02-12 05:35:00|8323.7|8322.8|8323.5|8322.6|8324.4|8323.3|8323.4|8322.4|154
1739338800000|2025-02-12 05:40:00|8323.8|8322.9|8324.4|8323.5|8324.6|8323.7|8323.7|8322.6|177
1739339100000|2025-02-12 05:45:00|8324.3|8323.4|8324.1|8323.2|8325.1|8323.7|8323.9|8323|180
1739339400000|2025-02-12 05:50:00|8324.2|8323.3|8323.5|8322.6|8324.7|8323.5|8323.3|8322.4|148
1739339700000|2025-02-12 05:55:00|8323.4|8322.5|8323.7|8322.8|8323.9|8323|8322.7|8321.6|216
1739340000000|2025-02-12 06:00:00|8324|8322.5|8324.4|8322.9|8324.7|8323.2|8323|8321.9|153
1739340300000|2025-02-12 06:05:00|8324|8323.1|8323.9|8323|8325.1|8323.9|8323.8|8322.9|156
1739340600000|2025-02-12 06:10:00|8323.8|8322.9|8323.6|8322.7|8324.3|8323.2|8323.1|8321.9|120
1739340900000|2025-02-12 06:15:00|8323.5|8322.6|8324.7|8323.2|8325.1|8323.7|8323.3|8322.2|160
1739341200000|2025-02-12 06:20:00|8324.8|8323.3|8323.2|8321.7|8324.8|8323.4|8322.9|8321.5|237
1739341500000|2025-02-12 06:25:00|8323.4|8321.9|8323.7|8322.8|8324.2|8322.8|8323.2|8321.8|135
1739341800000|2025-02-12 06:30:00|8323.6|8322.7|8324.8|8323.3|8324.9|8323.4|8323.5|8322.2|140
1739342100000|2025-02-12 06:35:00|8324.9|8323.4|8325|8323.5|8325.8|8324.4|8324.7|8323.2|127
1739342400000|2025-02-12 06:40:00|8324.9|8323.4|8325.3|8323.8|8325.9|8324.4|8324.3|8323|98
1739342700000|2025-02-12 06:45:00|8325.2|8323.7|8325|8323.5|8325.5|8324.2|8324.6|8323.3|105
1739343000000|2025-02-12 06:50:00|8325.1|8324.1|8324.7|8323.8|8325.1|8324.2|8323.4|8322.2|140
1739343300000|2025-02-12 06:55:00|8324.6|8323.7|8326|8324.5|8326|8324.7|8324.5|8323.4|114
1739343600000|2025-02-12 07:00:00|8325.5|8324.6|8326.1|8325.2|8326.3|8325.3|8324.4|8323.3|254
1739343900000|2025-02-12 07:05:00|8326|8325.1|8326.2|8324.7|8326.5|8325.2|8325.2|8323.9|166
1739344200000|2025-02-12 07:10:00|8325.9|8324.4|8326.9|8326|8327.3|8326|8324.4|8323.3|266
1739344500000|2025-02-12 07:15:00|8327.1|8325.6|8328.1|8326.6|8328.1|8326.6|8326.5|8325.1|267
1739344800000|2025-02-12 07:20:00|8328|8326.5|8327.2|8325.7|8328|8326.5|8326.8|8325.5|182
1739345100000|2025-02-12 07:25:00|8327.1|8325.6|8326.6|8325.7|8327.9|8326.8|8325.3|8324.1|217
1739345400000|2025-02-12 07:30:00|8326.5|8325.6|8328.3|8326.8|8328.4|8327.3|8326.3|8325.2|194
1739345700000|2025-02-12 07:35:00|8328.4|8326.9|8327.1|8326.2|8328.6|8327.4|8327|8326|135
1739346000000|2025-02-12 07:40:00|8326.9|8326|8328|8326.5|8328.4|8327.3|8326.9|8326|104
1739346300000|2025-02-12 07:45:00|8327.9|8326.4|8328.2|8326.7|8328.6|8327.3|8327|8325.9|170
1739346600000|2025-02-12 07:50:00|8328.6|8327.1|8329|8327.5|8329.4|8328.4|8327.2|8326|329
1739346900000|2025-02-12 07:55:00|8329.2|8327.7|8329.6|8328.7|8331.1|8329.6|8328.5|8327|321
1739347200000|2025-02-12 08:00:00|8329.8|8328.3|8330|8328.5|8330.7|8329.2|8327.9|8326.6|432
1739347500000|2025-02-12 08:05:00|8330.1|8328.6|8328.2|8326.7|8330.2|8328.7|8327.3|8325.8|416
1739347800000|2025-02-12 08:10:00|8328.3|8326.8|8327.6|8326.7|8328.8|8327.6|8326.6|8325.4|273
1739348100000|2025-02-12 08:15:00|8327.7|8326.8|8327.8|8326.9|8328.2|8327.2|8326.6|8325.5|308
1739348400000|2025-02-12 08:20:00|8327.7|8326.8|8328.5|8327.6|8329.4|8328|8327.7|8326.8|379
1739348700000|2025-02-12 08:25:00|8328.8|8327.3|8327.7|8326.8|8329.2|8328.3|8327.7|8326.8|267
1739349000000|2025-02-12 08:30:00|8327.8|8326.9|8329.9|8328.4|8330.2|8328.8|8326.9|8326|180
1739349300000|2025-02-12 08:35:00|8330|8328.5|8334.8|8333.3|8335.1|8333.9|8329.7|8328.5|204
1739349600000|2025-02-12 08:40:00|8334.7|8333.2|8334.9|8334|8337.1|8336.2|8334.3|8333.2|230
1739349900000|2025-02-12 08:45:00|8334.8|8333.9|8333.3|8332.4|8335.2|8334.3|8333.3|8332.1|160
1739350200000|2025-02-12 08:50:00|8333.4|8332.5|8338.3|8337.4|8338.4|8337.5|8333.3|8332.1|187
1739350500000|2025-02-12 08:55:00|8338.2|8337.3|8335.9|8335|8338.3|8337.4|8334.9|8333.9|267
1739350800000|2025-02-12 09:00:00|8336|8335.1|8335|8333.5|8336.2|8335.1|8334.1|8332.9|233
1739351100000|2025-02-12 09:05:00|8335.1|8333.6|8334.6|8333.7|8335.3|8333.8|8332.8|8331.3|188
1739351400000|2025-02-12 09:10:00|8334.9|8333.4|8336.6|8335.7|8336.6|8335.7|8333.7|8332.5|180
1739351700000|2025-02-12 09:15:00|8336.5|8335.6|8335.8|8334.3|8337|8336|8335|8333.9|242
1739352000000|2025-02-12 09:20:00|8335.9|8334.4|8336.2|8335.3|8337.2|8336|8335.5|8334.2|176
1739352300000|2025-02-12 09:25:00|8336.5|8335|8335.6|8334.1|8336.6|8335.4|8334.1|8333|259
1739352600000|2025-02-12 09:30:00|8335.3|8334.4|8334.8|8333.9|8336.6|8335.7|8334.6|8333.7|227
1739352900000|2025-02-12 09:35:00|8335|8334.1|8336.5|8335.6|8336.7|8335.8|8333.7|8332.7|208
1739353200000|2025-02-12 09:40:00|8336.6|8335.7|8334.5|8333.6|8337.8|8336.9|8334.5|8333.6|174
1739353500000|2025-02-12 09:45:00|8334.7|8333.2|8335.1|8333.6|8335.3|8334|8333.5|8332|181
1739353800000|2025-02-12 09:50:00|8335|8333.5|8334.1|8333.2|8335.7|8334.4|8333.7|8332.8|190
1739354100000|2025-02-12 09:55:00|8334|8333.1|8335|8334.1|8336.3|8335.2|8334|8333.1|190
1739354400000|2025-02-12 10:00:00|8335.4|8334.5|8337.4|8336.5|8337.9|8337|8334.3|8333.4|199
1739354700000|2025-02-12 10:05:00|8337.9|8337|8338.6|8337.1|8340.2|8339.3|8337.1|8336.2|212
1739355000000|2025-02-12 10:10:00|8338.5|8337|8337.9|8337|8339|8337.9|8336.8|8335.7|205
1739355300000|2025-02-12 10:15:00|8337.8|8336.9|8337.2|8335.7|8338.1|8336.9|8336.3|8335.3|140
1739355600000|2025-02-12 10:20:00|8337.3|8335.8|8335.4|8334.5|8337.3|8336|8335.4|8334.1|127
1739355900000|2025-02-12 10:25:00|8335.5|8334.6|8334.5|8333|8336.4|8335.2|8333.7|8332.6|146
1739356200000|2025-02-12 10:30:00|8334.1|8333.2|8338.1|8337.2|8338.5|8337.3|8333.4|8332.4|193
1739356500000|2025-02-12 10:35:00|8338.3|8336.8|8338.6|8337.1|8339.2|8338.1|8337.8|8336.4|161
1739356800000|2025-02-12 10:40:00|8338.7|8337.2|8339.6|8338.1|8340.1|8338.8|8337.8|8336.6|124
1739357100000|2025-02-12 10:45:00|8339.2|8338.3|8337.7|8336.8|8340|8338.5|8337.4|8336.4|192
1739357400000|2025-02-12 10:50:00|8337.8|8336.9|8339.4|8338.5|8339.9|8339|8337.7|8336.8|200
1739357700000|2025-02-12 10:55:00|8339.3|8338.4|8339.7|8338.8|8341.1|8340.2|8339.2|8338.3|246
1739358000000|2025-02-12 11:00:00|8339.8|8338.9|8337|8336.1|8340|8339.1|8337|8336.1|146
1739358300000|2025-02-12 11:05:00|8336.9|8336|8338.5|8337|8339.3|8338.4|8336.6|8335.5|198
1739358600000|2025-02-12 11:10:00|8338.4|8336.9|8336.6|8335.7|8338.4|8337.3|8336.3|8335|245
1739358900000|2025-02-12 11:15:00|8336.7|8335.8|8336.2|8335.3|8337.3|8335.9|8335|8333.7|209
1739359200000|2025-02-12 11:20:00|8336.1|8335.2|8336.5|8335|8337.2|8336.3|8335.6|8334.7|263
1739359500000|2025-02-12 11:25:00|8336|8335.1|8336|8334.5|8337.4|8336.4|8334.9|8333.9|240
1739359800000|2025-02-12 11:30:00|8335.9|8334.4|8335.8|8334.3|8336.7|8335.5|8335.3|8334.1|205
1739360100000|2025-02-12 11:35:00|8335.7|8334.2|8335.1|8334.2|8336.1|8334.9|8333|8331.9|158
1739360400000|2025-02-12 11:40:00|8335.2|8334.3|8335|8333.5|8335.8|8334.9|8334.2|8332.9|174
1739360700000|2025-02-12 11:45:00|8335.1|8333.6|8330.7|8329.8|8335.5|8334.3|8330.3|8329.4|287
1739361000000|2025-02-12 11:50:00|8330.8|8329.9|8329.5|8328.6|8331.1|8330.2|8329|8328|180
1739361300000|2025-02-12 11:55:00|8329.6|8328.7|8329.6|8328.7|8330.3|8329.4|8328.6|8327.7|192
1739361600000|2025-02-12 12:00:00|8329.5|8328.6|8330.5|8329.6|8330.6|8329.7|8329.5|8328.6|192
1739361900000|2025-02-12 12:05:00|8330.6|8329.7|8331.6|8330.7|8332.3|8331.4|8330.6|8329.7|156
1739362200000|2025-02-12 12:10:00|8331.8|8330.9|8329.9|8329|8331.9|8331|8329.2|8328|185
1739362500000|2025-02-12 12:15:00|8330|8329.1|8330.6|8329.7|8331.6|8330.7|8330|8328.9|162
1739362800000|2025-02-12 12:20:00|8330.5|8329.6|8329.6|8328.1|8330.6|8329.7|8328.4|8327.5|241
1739363100000|2025-02-12 12:25:00|8329.7|8328.2|8329.9|8329|8330.8|8329.9|8329.2|8328|148
1739363400000|2025-02-12 12:30:00|8329.8|8328.9|8329.6|8328.7|8330.5|8329.6|8328.7|8327.8|214
1739363700000|2025-02-12 12:35:00|8329.7|8328.8|8331.7|8330.8|8331.8|8330.9|8329.5|8328.6|211
1739364000000|2025-02-12 12:40:00|8331.5|8330.6|8331|8330.1|8332.7|8331.6|8330.6|8329.3|191
1739364300000|2025-02-12 12:45:00|8331.3|8329.8|8329.7|8328.8|8331.4|8330.5|8328.8|8327.9|197
1739364600000|2025-02-12 12:50:00|8330.2|8329.3|8330.4|8329.5|8331.1|8330.2|8329.8|8328.9|152
1739364900000|2025-02-12 12:55:00|8330.5|8329.6|8331.1|8330.2|8332.1|8331.2|8330.5|8329.4|331
1739365200000|2025-02-12 13:00:00|8331.2|8330.3|8335.5|8334.6|8335.5|8334.6|8330.3|8329.4|347
1739365500000|2025-02-12 13:05:00|8335.4|8334.5|8334.1|8333.2|8336.1|8335.2|8333.9|8333|297
1739365800000|2025-02-12 13:10:00|8334|8333.1|8334.1|8333.2|8334.4|8333.5|8332.3|8331.4|288
1739366100000|2025-02-12 13:15:00|8334.2|8333.3|8332|8331.1|8334.8|8333.5|8331.4|8330.2|402
1739366400000|2025-02-12 13:20:00|8332.3|8330.8|8331.2|8330.3|8332.9|8332|8330.5|8329.6|358
1739366700000|2025-02-12 13:25:00|8331.3|8330.4|8332.2|8321.2|8337.2|8330.4|8329|8321.2|310
1739367000000|2025-02-12 13:30:00|8333.1|8322.1|8332.9|8331.4|8348|8340.9|8331.8|8322.1|1384
1739367300000|2025-02-12 13:35:00|8333|8331.5|8336.4|8334.9|8337.5|8336|8332.5|8331|824
1739367600000|2025-02-12 13:40:00|8336.3|8334.8|8337.6|8336.7|8338.2|8336.8|8334|8332.5|770
1739367900000|2025-02-12 13:45:00|8337.9|8336.4|8341.1|8340.2|8341.6|8340.7|8337.4|8335.9|733
1739368200000|2025-02-12 13:50:00|8341.2|8340.3|8342.8|8341.9|8342.9|8342|8340.9|8340|479
1739368500000|2025-02-12 13:55:00|8342.7|8341.8|8341|8340.1|8343.4|8342.5|8339.8|8338.9|494
1739368800000|2025-02-12 14:00:00|8340.9|8340|8342.9|8342|8343.6|8342.7|8340.4|8339.5|614
1739369100000|2025-02-12 14:05:00|8343|8342.1|8347.5|8346.6|8347.6|8346.6|8341.3|8340.4|528
1739369400000|2025-02-12 14:10:00|8347.6|8346.7|8346.1|8345.2|8347.9|8347|8345|8344.1|531
1739369700000|2025-02-12 14:15:00|8346.2|8345.3|8345.4|8344.5|8347.2|8346.3|8345.1|8344.2|473
1739370000000|2025-02-12 14:20:00|8345.6|8344.7|8346.8|8345.9|8347.4|8346.2|8345.6|8344.1|385
1739370300000|2025-02-12 14:25:00|8346.7|8345.8|8344.5|8343.6|8347.3|8346.4|8343.5|8342.6|383
1739370600000|2025-02-12 14:30:00|8344.4|8343.5|8345.4|8344.5|8346.3|8345.2|8342.9|8342|519
1739370900000|2025-02-12 14:35:00|8345.5|8344.6|8345.4|8344.5|8347.1|8345.9|8343.9|8342.8|460
1739371200000|2025-02-12 14:40:00|8345.5|8344.6|8344.3|8343.4|8346.7|8345.8|8344.1|8343.2|448
1739371500000|2025-02-12 14:45:00|8344.4|8343.5|8346.5|8345.6|8346.6|8345.7|8343.6|8342.7|345
1739371800000|2025-02-12 14:50:00|8346.6|8345.7|8346.7|8345.8|8348.3|8347.1|8346|8344.9|400
1739372100000|2025-02-12 14:55:00|8346.8|8345.9|8344.8|8343.9|8347.8|8346.9|8344.7|8343.8|350
1739372400000|2025-02-12 15:00:00|8344.7|8343.8|8345.2|8344.3|8346.5|8345.4|8344.1|8343|439
1739372700000|2025-02-12 15:05:00|8345.1|8344.2|8343.2|8341.7|8345.8|8344.9|8342.9|8341.5|675
1739373000000|2025-02-12 15:10:00|8343.1|8341.6|8342.2|8341.3|8343.6|8342.7|8342.1|8341.1|526
1739373300000|2025-02-12 15:15:00|8342.1|8341.2|8340.2|8339.3|8342.6|8341.4|8339.5|8338.6|397
1739373600000|2025-02-12 15:20:00|8340.3|8339.4|8339.6|8338.1|8342.1|8340.9|8338.9|8337.4|546
1739373900000|2025-02-12 15:25:00|8339.7|8338.2|8339.7|8338.8|8342.1|8341|8339.4|8338.2|734
1739374200000|2025-02-12 15:30:00|8339.6|8338.7|8339.8|8338.9|8340.1|8339.2|8337.2|8336|551
1739374500000|2025-02-12 15:35:00|8340|8339.1|8340.8|8339.9|8341.8|8340.3|8338.1|8337.1|699
1739374800000|2025-02-12 15:40:00|8340.9|8340|8341.1|8339.6|8341.5|8340.2|8338|8336.5|710
1739375100000|2025-02-12 15:45:00|8341|8339.5|8339.9|8339|8341.3|8339.9|8338.7|8337.5|644
1739375400000|2025-02-12 15:50:00|8340.2|8338.7|8343.4|8342.5|8344|8342.5|8340|8338.5|621
1739375700000|2025-02-12 15:55:00|8343.9|8342.4|8344|8343.1|8345.4|8344.5|8342.7|8341.8|732
1739376000000|2025-02-12 16:00:00|8344.1|8343.2|8341.6|8340.7|8345.7|8344.8|8341.6|8340.7|455
1739376300000|2025-02-12 16:05:00|8341.7|8340.8|8343.2|8342.3|8343.6|8342.7|8340.9|8340|360
1739376600000|2025-02-12 16:10:00|8343.1|8342.2|8344.6|8343.7|8344.8|8343.9|8341.7|8340.8|374
1739376900000|2025-02-12 16:15:00|8344.5|8343.6|8346|8345.1|8346.4|8345.5|8344.2|8343.3|475
1739377200000|2025-02-12 16:20:00|8346.1|8345.2|8346.7|8345.8|8347.9|8347|8345|8344.1|421
1739377500000|2025-02-12 16:25:00|8346.8|8345.9|8347.5|8346.6|8347.7|8346.8|8346.7|8345.7|315
1739377800000|2025-02-12 16:30:00|8347.7|8346.2|8347.7|8346.8|8348.1|8347.1|8347.1|8346|238
1739378100000|2025-02-12 16:35:00|8347.8|8346.9|8349.1|8348.2|8349.6|8348.6|8347.7|8346.8|347
1739378400000|2025-02-12 16:40:00|8349.2|8348.3|8347.5|8346.6|8349.7|8348.8|8347.1|8346.2|280
1739378700000|2025-02-12 16:45:00|8347.4|8346.5|8349.5|8348.6|8351.5|8350|8347.4|8346.3|286
1739379000000|2025-02-12 16:50:00|8349.4|8348.5|8350.7|8349.8|8350.7|8349.8|8348.2|8347.1|394
1739379300000|2025-02-12 16:55:00|8350.6|8349.7|8351.4|8350.5|8353.5|8352.4|8350.6|8349.4|625
1739379600000|2025-02-12 17:00:00|8351.3|8350.4|8352.7|8351.8|8354.6|8353.7|8350.9|8349.8|634
1739379900000|2025-02-12 17:05:00|8352.8|8351.9|8352.9|8352|8353.7|8352.8|8351.6|8350.7|497
1739380200000|2025-02-12 17:10:00|8353|8352.1|8354.6|8353.7|8357.2|8355|8352.8|8351.9|657
1739380500000|2025-02-12 17:15:00|8354.5|8353.6|8353.4|8352.5|8356.4|8355.5|8351.7|8350.6|625
1739380800000|2025-02-12 17:20:00|8353.5|8352.6|8351.2|8350.3|8354.5|8353.4|8350.8|8349.9|664
1739381100000|2025-02-12 17:25:00|8351.3|8350.4|8352.7|8351.8|8352.7|8351.8|8350.9|8349.9|408
1739381400000|2025-02-12 17:30:00|8352.6|8351.7|8351.9|8350.4|8354.3|8353|8351.5|8350.2|487
1739381700000|2025-02-12 17:35:00|8351.8|8350.3|8351.8|8350.9|8353.3|8352.1|8351.3|8349.8|284
1739382000000|2025-02-12 17:40:00|8351.9|8351|8351.3|8350.4|8352.8|8351.3|8350.5|8349.4|412
1739382300000|2025-02-12 17:45:00|8351.4|8350.5|8353|8352.1|8354.5|8353|8350.5|8349.6|370
1739382600000|2025-02-12 17:50:00|8352.9|8352|8352.7|8351.8|8353.8|8352.9|8351.9|8351|318
1739382900000|2025-02-12 17:55:00|8352.6|8351.7|8356.3|8355.4|8356.4|8355.5|8352.6|8351.7|414
1739383200000|2025-02-12 18:00:00|8356.4|8355.5|8354.5|8353.6|8356.5|8355.6|8354.4|8353.2|419
1739383500000|2025-02-12 18:05:00|8354.4|8353.5|8353|8352.1|8355.5|8354.5|8352.4|8351.5|313
1739383800000|2025-02-12 18:10:00|8353.1|8352.2|8354.8|8353.9|8355.6|8354.3|8352.7|8351.4|255
1739384100000|2025-02-12 18:15:00|8354.9|8354|8353.2|8352.3|8355|8354.1|8352.7|8351.8|231
1739384400000|2025-02-12 18:20:00|8353.1|8352.2|8355.3|8354.4|8355.7|8354.6|8353.1|8352.2|344
1739384700000|2025-02-12 18:25:00|8355.1|8354.2|8353.1|8352.2|8355.8|8354.9|8352.8|8351.9|483
1739385000000|2025-02-12 18:30:00|8353|8352.1|8351.4|8350.5|8353|8352.1|8350.5|8349.6|358
1739385300000|2025-02-12 18:35:00|8351.5|8350.6|8348.4|8347.5|8351.6|8350.7|8348.3|8347.3|287
1739385600000|2025-02-12 18:40:00|8348.3|8347.4|8350.4|8349.5|8351.1|8350.2|8348.3|8347.1|249
1739385900000|2025-02-12 18:45:00|8350.3|8349.4|8351.6|8350.7|8352.1|8350.8|8350.3|8349.4|227
1739386200000|2025-02-12 18:50:00|8351.4|8350.5|8349.9|8348.4|8351.4|8350.5|8349.3|8348.3|212
1739386500000|2025-02-12 18:55:00|8349.8|8348.3|8348.9|8348|8349.8|8348.8|8348.4|8347|336
1739386800000|2025-02-12 19:00:00|8349|8348.1|8348.6|8347.7|8350|8349.1|8348.1|8347.2|235
1739387100000|2025-02-12 19:05:00|8348.5|8347.6|8348|8347.1|8348.7|8347.8|8347.1|8346.2|183
1739387400000|2025-02-12 19:10:00|8347.9|8347|8348.1|8347.2|8348.4|8347.5|8347.8|8346.9|184
1739387700000|2025-02-12 19:15:00|8348|8347.1|8347.6|8346.7|8348.3|8347.4|8347|8346.1|118
1739388000000|2025-02-12 19:20:00|8347.7|8346.8|8348.3|8347.4|8348.6|8347.7|8347.6|8346.7|200
1739388300000|2025-02-12 19:25:00|8348.4|8347.5|8348.2|8347.3|8348.7|8347.7|8347.1|8345.9|245
1739388600000|2025-02-12 19:30:00|8348.3|8347.4|8349.3|8347.8|8349.3|8348.4|8348|8347.1|141
1739388900000|2025-02-12 19:35:00|8349|8348.1|8347.8|8346.9|8349.8|8348.6|8347.7|8346.5|228
1739389200000|2025-02-12 19:40:00|8348|8347.1|8348.1|8347.2|8348.5|8347.4|8346.8|8345.9|208
1739389500000|2025-02-12 19:45:00|8348|8347.1|8347.2|8346.3|8348.3|8347.4|8347.2|8346.3|154
1739389800000|2025-02-12 19:50:00|8347.3|8346.4|8347.7|8346.8|8347.9|8347|8347|8346.1|134
1739390100000|2025-02-12 19:55:00|8347.8|8346.9|8349.2|8348.3|8349.3|8348.4|8347.4|8346.5|246
1739390400000|2025-02-12 20:00:00|8349.1|8348.2|8349.5|8348.6|8349.5|8348.6|8348.5|8347.6|232
1739390700000|2025-02-12 20:05:00|8349.4|8348.5|8349.1|8348.2|8349.6|8348.7|8348.9|8348|134
1739391000000|2025-02-12 20:10:00|8349.2|8348.3|8349.4|8348.5|8349.6|8348.7|8348.9|8348|110
1739391300000|2025-02-12 20:15:00|8349.3|8348.4|8349.5|8348.6|8349.9|8348.7|8349.2|8348.1|128
1739391600000|2025-02-12 20:20:00|8349.4|8348.5|8351|8350.1|8351.2|8350.3|8349.2|8348.2|97
1739391900000|2025-02-12 20:25:00|8351.1|8350.2|8350.9|8349.4|8351.3|8350.3|8350.5|8349.4|118
1739392200000|2025-02-12 20:30:00|8351|8349.5|8350.6|8349.7|8351.2|8349.8|8350.2|8348.8|69
1739392500000|2025-02-12 20:35:00|8350.5|8349.6|8349.8|8348.9|8350.8|8349.7|8349.5|8348.3|125
1739392800000|2025-02-12 20:40:00|8349.9|8349|8350|8349.1|8350.1|8349.1|8349.1|8348.2|155
1739393100000|2025-02-12 20:45:00|8349.9|8349|8350.1|8349.2|8350.1|8349.2|8349.5|8348.6|206
1739393400000|2025-02-12 20:50:00|8350|8349.1|8350.2|8349.3|8350.4|8349.4|8349.7|8348.8|215
1739393700000|2025-02-12 20:55:00|8350.1|8349.2|8350.7|8349.8|8351.1|8350.2|8349.3|8348.4|234
1739394000000|2025-02-12 21:00:00|8350.5|8349.6|8348.6|8347.7|8351.3|8349.6|8348.1|8347.1|388
1739394300000|2025-02-12 21:05:00|8348.8|8347.3|8349.1|8348.2|8349.7|8348.8|8348.3|8347.2|133
1739394600000|2025-02-12 21:10:00|8349.4|8348.5|8349|8348.1|8349.5|8348.5|8348.6|8347.7|110
1739394900000|2025-02-12 21:15:00|8348.9|8348|8348.3|8346.8|8349.3|8348.2|8348.3|8346.8|110
1739395200000|2025-02-12 21:20:00|8348.4|8346.9|8348.4|8346.9|8349.1|8347.6|8348.1|8346.6|54
1739395500000|2025-02-12 21:25:00|8348.3|8346.8|8348.8|8347.3|8348.9|8347.4|8347.9|8346.4|116
1739395800000|2025-02-12 21:30:00|8348.9|8347.4|8348.2|8346.7|8348.9|8347.8|8347.8|8346.5|210
1739396100000|2025-02-12 21:35:00|8348.1|8346.6|8347.8|8346.3|8348.4|8347.4|8347.3|8346|144
1739396400000|2025-02-12 21:40:00|8347.7|8346.2|8347.4|8345.9|8348.1|8346.6|8346.9|8345.4|149
1739396700000|2025-02-12 21:45:00|8347.5|8346|8346.2|8344.7|8347.5|8346|8345.8|8344.3|89
1739397000000|2025-02-12 21:50:00|8346.3|8344.8|8345.9|8344.4|8346.6|8345.1|8345.6|8344.1|135
1739397300000|2025-02-12 21:55:00|8346.4|8344|8345.4|8343|8346.5|8344.1|8344.4|8342.5|242
1739397600000|2025-02-12 22:00:00|8347.2|8341.1|8350.6|8344.5|8354.2|8345.2|8347.2|8339.7|9
1739397900000|2025-02-12 22:05:00|8350.7|8345|8347.5|8338|8354.2|8345|8347.5|8337.9|34
1739398200000|2025-02-12 22:10:00|8347.2|8338.6|8347.7|8339.6|8348.1|8339.8|8345.4|8338.5|37
1739398500000|2025-02-12 22:15:00|8347.9|8339.2|8354.7|8345.9|8356|8347.2|8347.9|8338.4|45
1739398800000|2025-02-12 22:20:00|8356.3|8346.2|8351.2|8343.1|8356.3|8346.4|8348.9|8337.7|66
1739399100000|2025-02-12 22:25:00|8350.7|8343.5|8350.8|8343.2|8354.9|8343.8|8349.8|8341.6|76
1739399400000|2025-02-12 22:30:00|8351.2|8342.9|8348.9|8343.3|8351.2|8344.5|8348.9|8342.6|62
1739399700000|2025-02-12 22:35:00|8348.8|8343.2|8349.5|8344|8352.9|8345.6|8348.8|8343.2|109
1739400000000|2025-02-12 22:40:00|8349.4|8343.9|8349.2|8345.1|8350.2|8345.3|8349|8343.9|94
1739400300000|2025-02-12 22:45:00|8349.3|8345|8347.1|8341.5|8350.5|8345.6|8346.5|8340.7|130
1739400600000|2025-02-12 22:50:00|8347|8341.6|8347.7|8344|8349|8344.7|8345.7|8340.9|112
1739400900000|2025-02-12 22:55:00|8347.9|8343.9|8346.2|8342.1|8349.8|8345.4|8345.9|8341.6|89
1739401200000|2025-02-12 23:00:00|8345.1|8342.2|8349|8346.6|8349|8346.6|8345.1|8342.2|99
1739401500000|2025-02-12 23:05:00|8348.5|8347|8348|8346.5|8348.6|8347.1|8347.5|8346|43
1739401800000|2025-02-12 23:10:00|8348.1|8346.6|8347.2|8345.7|8348.2|8346.7|8347|8345.5|47
1739402100000|2025-02-12 23:15:00|8347.1|8345.6|8346.6|8345.1|8347.4|8345.9|8346|8344.5|76
1739402400000|2025-02-12 23:20:00|8346.7|8345.2|8346|8344.5|8347.1|8345.6|8345.9|8344.4|62
1739402700000|2025-02-12 23:25:00|8346.2|8344.7|8346.6|8345.1|8346.6|8345.1|8345.7|8344.2|91
1739403000000|2025-02-12 23:30:00|8346.5|8345|8346.2|8344.7|8346.6|8345.2|8345.8|8344.3|66
1739403300000|2025-02-12 23:35:00|8346|8344.5|8346.4|8344.9|8346.9|8345.7|8346|8344.5|59
1739403600000|2025-02-12 23:40:00|8346.3|8344.8|8346.5|8345|8346.7|8345.2|8346.1|8344.6|63
1739403900000|2025-02-12 23:45:00|8346.4|8344.9|8346.7|8345.2|8347.1|8346.1|8346.4|8344.9|90
1739404200000|2025-02-12 23:50:00|8346.8|8345.3|8347.4|8345.9|8347.6|8346.3|8346.7|8345.2|68
1739404500000|2025-02-12 23:55:00|8347.3|8345.8|8347.5|8346.6|8347.9|8346.6|8347|8345.5|123
1739404800000|2025-02-13 00:00:00|8347.4|8346|8347.5|8346|8348|8346.9|8347|8345.6|148
1739405100000|2025-02-13 00:05:00|8347.6|8346.1|8346.9|8345.4|8347.7|8346.5|8346.5|8345.2|86
1739405400000|2025-02-13 00:10:00|8346.8|8345.3|8347.1|8345.6|8347.2|8345.7|8346.2|8345.1|70
1739405700000|2025-02-13 00:15:00|8347.2|8345.7|8347.3|8345.8|8347.7|8346.2|8346.9|8345.4|73
1739406000000|2025-02-13 00:20:00|8347.4|8345.9|8348.3|8346.8|8348.7|8347.7|8347.2|8345.7|81
1739406300000|2025-02-13 00:25:00|8348|8347.1|8348.7|8347.2|8349.7|8348.2|8347.7|8346.5|116
1739406600000|2025-02-13 00:30:00|8348.8|8347.3|8349|8347.5|8349.6|8348.1|8348.7|8347.2|110
1739406900000|2025-02-13 00:35:00|8349.1|8347.6|8348.7|8347.2|8349.4|8348.2|8348.4|8347.1|99
1739407200000|2025-02-13 00:40:00|8348.6|8347.1|8350.1|8348.6|8350.6|8349.1|8348.6|8347.1|116
1739407500000|2025-02-13 00:45:00|8350.3|8348.8|8349.1|8347.6|8350.4|8348.9|8348.9|8347.4|118
1739407800000|2025-02-13 00:50:00|8349.3|8347.8|8349.1|8347.6|8349.6|8348.1|8348.4|8347.2|209
1739408100000|2025-02-13 00:55:00|8349|8347.5|8349.2|8347.7|8349.3|8348.2|8348.4|8347.1|129
1739408400000|2025-02-13 01:00:00|8348.9|8348|8349|8347.5|8349.4|8348.3|8348.3|8347.1|249
1739408700000|2025-02-13 01:05:00|8348.7|8347.8|8349.6|8348.7|8350.1|8348.9|8348.6|8347.7|199
1739409000000|2025-02-13 01:10:00|8349.5|8348.6|8349.9|8348.4|8350.1|8349|8349.2|8347.9|291
1739409300000|2025-02-13 01:15:00|8349.8|8348.3|8349.9|8348.4|8350.7|8349.6|8349.3|8348.1|290
1739409600000|2025-02-13 01:20:00|8350|8348.5|8351.1|8349.6|8351.2|8350.1|8349.3|8348.2|323
1739409900000|2025-02-13 01:25:00|8351.2|8349.7|8350.2|8348.7|8351.5|8350.3|8349.5|8348.3|354
1739410200000|2025-02-13 01:30:00|8350.1|8348.6|8348.9|8347.4|8350.3|8349.1|8348.3|8347.3|314
1739410500000|2025-02-13 01:35:00|8349|8347.5|8349|8347.5|8349.1|8347.9|8348|8346.9|386
1739410800000|2025-02-13 01:40:00|8348.9|8347.4|8349.4|8348.5|8349.7|8348.6|8348.5|8347.2|350
1739411100000|2025-02-13 01:45:00|8349.5|8348.6|8350.2|8348.7|8350.4|8349.4|8349.4|8348.1|321
1739411400000|2025-02-13 01:50:00|8350|8348.5|8350|8349.1|8350.5|8349.4|8349.3|8348|264
1739411700000|2025-02-13 01:55:00|8349.9|8349|8349.3|8348.4|8350.6|8349.5|8348.9|8347.7|282
1739412000000|2025-02-13 02:00:00|8349.4|8348.5|8348.8|8347.9|8349.9|8348.7|8348.8|8347.6|349
1739412300000|2025-02-13 02:05:00|8348.7|8347.8|8349.7|8348.8|8350.4|8349.2|8348.7|8347.5|298
1739412600000|2025-02-13 02:10:00|8349.9|8349|8349.6|8348.1|8350.8|8349.6|8349.3|8348.1|285
1739412900000|2025-02-13 02:15:00|8349.7|8348.2|8349.5|8348|8349.8|8348.5|8348.9|8347.6|141
1739413200000|2025-02-13 02:20:00|8349.4|8347.9|8349.7|8348.8|8350.2|8349|8349.1|8347.9|231
1739413500000|2025-02-13 02:25:00|8349.6|8348.7|8350.5|8349|8350.8|8349.4|8349.5|8348.3|141
1739413800000|2025-02-13 02:30:00|8350.4|8348.9|8351.4|8349.9|8351.6|8350.4|8349.8|8348.9|326
1739414100000|2025-02-13 02:35:00|8351.5|8350|8351|8350.1|8351.5|8350.4|8350.3|8349.2|266
1739414400000|2025-02-13 02:40:00|8350.9|8350|8350.7|8349.8|8351.4|8350.3|8350.6|8349.6|259
1739414700000|2025-02-13 02:45:00|8350.8|8349.9|8350.5|8349.6|8351.4|8350.2|8350.3|8349.2|323
1739415000000|2025-02-13 02:50:00|8350.6|8349.7|8349.9|8348.4|8351.1|8349.9|8349.6|8348.1|286
1739415300000|2025-02-13 02:55:00|8349.8|8348.3|8349|8348.1|8350.3|8349.1|8348.7|8347.6|320
1739415600000|2025-02-13 03:00:00|8349.1|8348.2|8349.3|8348.4|8349.6|8348.7|8348.3|8347.1|275
1739415900000|2025-02-13 03:05:00|8349.2|8348.3|8349.4|8348.5|8350|8349.1|8349.2|8348|236
1739416200000|2025-02-13 03:10:00|8349.5|8348.6|8349.9|8348.4|8350|8348.7|8348.7|8347.7|265
1739416500000|2025-02-13 03:15:00|8349.8|8348.3|8349.9|8348.4|8350.5|8349.2|8349|8347.8|257
1739416800000|2025-02-13 03:20:00|8349.6|8348.7|8350.4|8348.9|8350.4|8349.2|8349.2|8347.9|256
1739417100000|2025-02-13 03:25:00|8350|8349.1|8351.1|8349.6|8351.3|8350|8349.7|8348.6|332
1739417400000|2025-02-13 03:30:00|8350.7|8349.8|8349.4|8347.9|8351.1|8349.9|8348.8|8347.7|312
1739417700000|2025-02-13 03:35:00|8349.3|8347.8|8350.3|8348.8|8350.6|8349.1|8349.3|8347.8|215
1739418000000|2025-02-13 03:40:00|8350.4|8348.9|8350.3|8348.8|8350.7|8349.2|8349.8|8348.3|298
1739418300000|2025-02-13 03:45:00|8350.4|8348.9|8350.1|8349.2|8351|8349.5|8350|8348.8|260
1739418600000|2025-02-13 03:50:00|8350|8349.1|8351.1|8350.2|8351.9|8350.6|8350|8348.9|183
1739418900000|2025-02-13 03:55:00|8351|8350.1|8351.5|8350|8351.6|8350.4|8350.7|8349.7|137
1739419200000|2025-02-13 04:00:00|8351.4|8349.9|8351.7|8350.8|8352.6|8351.5|8351.4|8349.9|182
1739419500000|2025-02-13 04:05:00|8351.8|8350.9|8350.5|8349.6|8352.5|8351.4|8350.2|8348.7|200
1739419800000|2025-02-13 04:10:00|8350.8|8349.3|8351.7|8350.2|8351.8|8350.5|8350|8348.7|207
1739420100000|2025-02-13 04:15:00|8351.8|8350.3|8351.9|8350.4|8352.2|8350.7|8351.1|8349.6|272
1739420400000|2025-02-13 04:20:00|8352|8350.5|8351.2|8349.7|8352.5|8351.3|8351.1|8349.6|239
1739420700000|2025-02-13 04:25:00|8351.3|8349.8|8353.1|8351.6|8353.3|8351.8|8351.1|8349.6|234
1739421000000|2025-02-13 04:30:00|8353.2|8351.7|8352.8|8351.9|8354|8352.8|8351.9|8350.8|194
1739421300000|2025-02-13 04:35:00|8353.1|8351.6|8354.4|8353.5|8354.8|8353.5|8352.3|8351.4|321
1739421600000|2025-02-13 04:40:00|8354.6|8353.1|8354.2|8352.7|8354.8|8353.6|8353.6|8352.4|156
1739421900000|2025-02-13 04:45:00|8354.1|8352.6|8354.1|8353.2|8354.9|8353.4|8353.2|8352|131
1739422200000|2025-02-13 04:50:00|8354|8353.1|8355.2|8353.7|8355.2|8353.7|8353.8|8352.6|87
1739422500000|2025-02-13 04:55:00|8354.8|8353.9|8356.5|8355|8356.9|8355.7|8354.5|8353.5|188
1739422800000|2025-02-13 05:00:00|8356.6|8355.1|8355.1|8353.6|8356.6|8355.5|8354.6|8353.2|243
1739423100000|2025-02-13 05:05:00|8355|8353.5|8352.6|8351.7|8355.4|8353.9|8352.3|8351.2|243
1739423400000|2025-02-13 05:10:00|8352.8|8351.9|8354.1|8352.6|8355.3|8354.2|8352.3|8351|205
1739423700000|2025-02-13 05:15:00|8354.2|8352.7|8353.2|8352.3|8354.2|8352.7|8353|8351.5|68
1739424000000|2025-02-13 05:20:00|8353.3|8352.4|8352.5|8351.6|8353.5|8352.4|8352.1|8350.9|140
1739424300000|2025-02-13 05:25:00|8352.3|8351.4|8354|8353.1|8354.2|8353.2|8352.3|8351.4|156
1739424600000|2025-02-13 05:30:00|8354.1|8353.2|8353.3|8352.4|8355|8353.8|8353.3|8352.3|185
1739424900000|2025-02-13 05:35:00|8353.5|8352|8353.3|8351.8|8353.8|8352.5|8352.2|8351.1|176
1739425200000|2025-02-13 05:40:00|8353.2|8351.7|8352.7|8351.2|8353.3|8352.2|8351.9|8350.8|238
1739425500000|2025-02-13 05:45:00|8352.8|8351.3|8352.4|8351.5|8352.9|8351.8|8351.5|8350.3|201
1739425800000|2025-02-13 05:50:00|8352.5|8351.6|8353.4|8352.5|8354.1|8352.8|8352.4|8351.1|160
1739426100000|2025-02-13 05:55:00|8353.5|8352.6|8354.7|8353.2|8355.1|8353.8|8353|8352.1|199
1739426400000|2025-02-13 06:00:00|8354.6|8353.1|8353.5|8352|8354.7|8353.4|8353|8351.8|162
1739426700000|2025-02-13 06:05:00|8353.6|8352.1|8352.8|8351.3|8354.1|8352.7|8352.2|8351|215
1739427000000|2025-02-13 06:10:00|8352.7|8351.2|8352.2|8350.7|8352.9|8351.7|8350.8|8349.7|255
1739427300000|2025-02-13 06:15:00|8351.8|8350.9|8353.3|8352.4|8354|8352.9|8351.7|8350.6|300
1739427600000|2025-02-13 06:20:00|8353.1|8352.2|8354.2|8352.7|8354.6|8353.4|8352.5|8351.4|210
1739427900000|2025-02-13 06:25:00|8354.1|8352.6|8353.1|8352.2|8354.5|8353.2|8352.7|8351.6|251
1739428200000|2025-02-13 06:30:00|8353.2|8352.3|8352.6|8351.7|8353.7|8352.5|8352.1|8350.9|215
1739428500000|2025-02-13 06:35:00|8352.7|8351.8|8352.3|8351.4|8353.3|8352.1|8352|8350.5|187
1739428800000|2025-02-13 06:40:00|8352.7|8351.2|8351.6|8350.7|8352.8|8351.5|8351.1|8349.9|274
1739429100000|2025-02-13 06:45:00|8351.7|8350.8|8352.9|8352|8353.5|8352.6|8351.3|8350|202
1739429400000|2025-02-13 06:50:00|8352.8|8351.9|8352.7|8351.8|8354.5|8353|8352.1|8351|223
1739429700000|2025-02-13 06:55:00|8352.8|8351.9|8355.6|8350.8|8355.6|8352.7|8351.2|8349.7|193
1739430000000|2025-02-13 07:00:00|8356|8350.5|8338.4|8336.9|8356|8350.5|8337.6|8336.1|530
1739430300000|2025-02-13 07:05:00|8338.3|8336.8|8339.8|8338.9|8340.7|8339.2|8337.2|8335.9|409
1739430600000|2025-02-13 07:10:00|8339.9|8339|8339.3|8338.4|8341.9|8341|8338.7|8337.7|310
1739430900000|2025-02-13 07:15:00|8339.4|8338.5|8344.1|8342.6|8344.3|8342.8|8339.2|8338|319
1739431200000|2025-02-13 07:20:00|8344.2|8342.7|8343.1|8342.2|8345.7|8344.5|8342.3|8341.1|274
1739431500000|2025-02-13 07:25:00|8343.4|8341.9|8344.1|8342.6|8345.3|8344.2|8342.6|8341.2|292
1739431800000|2025-02-13 07:30:00|8343.6|8342.7|8340|8338.5|8345.1|8343.9|8339.6|8338.1|347
1739432100000|2025-02-13 07:35:00|8339.9|8338.4|8337.9|8337|8340.4|8339.2|8337.2|8336|267
1739432400000|2025-02-13 07:40:00|8338.2|8336.7|8338.5|8337.6|8339.5|8338.3|8336.9|8336|379
1739432700000|2025-02-13 07:45:00|8338.7|8337.8|8336.4|8334.9|8339.3|8337.9|8336.1|8334.7|316
1739433000000|2025-02-13 07:50:00|8336.5|8335|8332.2|8330.7|8336.7|8335.2|8331.8|8330.3|432
1739433300000|2025-02-13 07:55:00|8332.3|8330.8|8334.7|8333.8|8335.4|8334.3|8332|8330.7|415
1739433600000|2025-02-13 08:00:00|8334.6|8333.7|8338.4|8337.5|8339.3|8338.4|8334.3|8333.1|399
1739433900000|2025-02-13 08:05:00|8338.5|8337.6|8339.5|8338.6|8340.8|8339.3|8337.7|8336.5|401
1739434200000|2025-02-13 08:10:00|8339.6|8338.7|8341|8340.1|8341.7|8340.8|8339.4|8338.3|434
1739434500000|2025-02-13 08:15:00|8340.9|8340|8341.8|8340.3|8342.7|8341.6|8340|8338.8|457
1739434800000|2025-02-13 08:20:00|8341.9|8340.4|8343.7|8342.2|8344.4|8343.3|8341.4|8340|423
1739435100000|2025-02-13 08:25:00|8343.6|8342.1|8343|8342.1|8344.4|8343.4|8342.7|8341.4|421
1739435400000|2025-02-13 08:30:00|8343.1|8342.2|8344.8|8343.3|8345.1|8344.1|8342.6|8341.5|356
1739435700000|2025-02-13 08:35:00|8345|8343.5|8345.5|8344|8345.7|8344.5|8344.1|8343|204
1739436000000|2025-02-13 08:40:00|8345.3|8343.8|8345.6|8344.7|8346.5|8345|8343.5|8342.4|263
1739436300000|2025-02-13 08:45:00|8345.8|8344.3|8344.2|8343.3|8346|8344.9|8344.2|8343.1|273
1739436600000|2025-02-13 08:50:00|8344.5|8343.6|8345.4|8344.5|8345.7|8344.5|8344.3|8342.8|205
1739436900000|2025-02-13 08:55:00|8345.3|8344.4|8347.4|8346.5|8348.4|8347.5|8344.2|8342.9|356
1739437200000|2025-02-13 09:00:00|8347.3|8346.4|8348.2|8346.7|8348.4|8347.5|8346.4|8345.3|362
1739437500000|2025-02-13 09:05:00|8348.3|8346.8|8347.7|8346.2|8348.5|8347.3|8345.7|8344.5|252
1739437800000|2025-02-13 09:10:00|8347.6|8346.1|8346.6|8345.1|8347.6|8346.4|8345.7|8344.4|208
1739438100000|2025-02-13 09:15:00|8346.7|8345.2|8344.7|8343.8|8346.9|8345.7|8343.9|8342.7|248
1739438400000|2025-02-13 09:20:00|8344.9|8344|8344.5|8343.6|8346.1|8345.2|8344.2|8343.3|269
1739438700000|2025-02-13 09:25:00|8344.6|8343.7|8343.4|8342.5|8345.2|8344.2|8343.3|8342.1|252
1739439000000|2025-02-13 09:30:00|8343.5|8342.6|8344.4|8343.5|8345.1|8344|8342.1|8340.9|263
1739439300000|2025-02-13 09:35:00|8344.3|8343.4|8343.1|8342.2|8344.4|8343.4|8341.8|8340.9|182
1739439600000|2025-02-13 09:40:00|8343.4|8341.9|8344.1|8342.6|8345.7|8344.5|8343.1|8341.9|174
1739439900000|2025-02-13 09:45:00|8344.3|8342.8|8341|8340.1|8344.5|8343.1|8340.8|8339.7|329
1739440200000|2025-02-13 09:50:00|8341.2|8339.7|8343.1|8342.2|8343.3|8342.4|8340.7|8339.7|271
1739440500000|2025-02-13 09:55:00|8343|8342.1|8344.7|8343.8|8345.3|8344.3|8343|8342.1|196
1739440800000|2025-02-13 10:00:00|8344.8|8343.9|8347.4|8346.5|8347.8|8346.6|8344.6|8343.7|211
1739441100000|2025-02-13 10:05:00|8347.3|8346.4|8346.4|8345.5|8349.4|8348.5|8345.7|8344.8|260
1739441400000|2025-02-13 10:10:00|8346.3|8345.4|8341.3|8340.4|8347.1|8346|8340.6|8339.7|330
1739441700000|2025-02-13 10:15:00|8341.7|8340.2|8340.3|8338.8|8341.7|8340.5|8339.6|8338.7|182
1739442000000|2025-02-13 10:20:00|8340|8338.5|8340.2|8339.3|8341.4|8340.2|8338.5|8337.2|241
1739442300000|2025-02-13 10:25:00|8340.1|8339.2|8339.8|8338.9|8340.6|8339.7|8338.4|8337.4|173
1739442600000|2025-02-13 10:30:00|8339.7|8338.8|8339.8|8338.9|8340.6|8339.5|8339.1|8338.1|194
1739442900000|2025-02-13 10:35:00|8339.9|8339|8340.4|8339.5|8340.9|8340|8339.1|8338|223
1739443200000|2025-02-13 10:40:00|8340.5|8339.6|8340.6|8339.7|8341.2|8340.3|8340.1|8339.2|179
1739443500000|2025-02-13 10:45:00|8340.5|8339.6|8338.1|8336.6|8340.6|8339.6|8337.7|8336.5|179
1739443800000|2025-02-13 10:50:00|8338.3|8336.8|8337.1|8335.6|8338.8|8337.7|8336.2|8334.7|198
1739444100000|2025-02-13 10:55:00|8337.2|8335.7|8337.5|8336.6|8338.6|8337.3|8337.1|8335.6|241
1739444400000|2025-02-13 11:00:00|8337.4|8336.5|8338.9|8337.4|8340.2|8339|8337.4|8336.2|286
1739444700000|2025-02-13 11:05:00|8338.8|8337.3|8340|8338.5|8340|8338.8|8335.7|8334.7|316
1739445000000|2025-02-13 11:10:00|8340.1|8338.6|8338.4|8336.9|8341|8339.6|8337.5|8336.3|205
1739445300000|2025-02-13 11:15:00|8338|8337.1|8340.5|8339|8341.1|8339.6|8337.8|8336.7|202
1739445600000|2025-02-13 11:20:00|8340.4|8338.9|8342.5|8341.6|8342.8|8341.7|8340|8338.8|212
1739445900000|2025-02-13 11:25:00|8342.6|8341.7|8343.7|8342.2|8344|8342.5|8342.2|8340.8|174
1739446200000|2025-02-13 11:30:00|8343.6|8342.1|8342.2|8341.3|8344.6|8343.4|8342.1|8341.2|196
1739446500000|2025-02-13 11:35:00|8342.1|8341.2|8344.9|8344|8345.2|8344.3|8342|8340.8|177
1739446800000|2025-02-13 11:40:00|8345|8344.1|8344|8343.1|8345.3|8344.2|8343.1|8342.2|213
1739447100000|2025-02-13 11:45:00|8343.9|8343|8337.9|8336.4|8345|8343.5|8336.9|8335.4|767
1739447400000|2025-02-13 11:50:00|8337.8|8336.3|8336.4|8335.5|8338.3|8336.8|8333.8|8332.6|695
1739447700000|2025-02-13 11:55:00|8336.6|8335.1|8339.3|8338.4|8339.5|8338.6|8335.4|8334.2|445
1739448000000|2025-02-13 12:00:00|8339.4|8338.5|8337.6|8336.7|8340.2|8339|8336.5|8335.6|377
1739448300000|2025-02-13 12:05:00|8337.7|8336.8|8336|8334.5|8338.4|8337.5|8334.6|8333.7|367
1739448600000|2025-02-13 12:10:00|8335.6|8334.7|8334.6|8333.7|8338.1|8336.8|8334.1|8333.2|424
1739448900000|2025-02-13 12:15:00|8334.8|8333.9|8336.3|8335.4|8336.4|8335.5|8334.7|8333.6|285
1739449200000|2025-02-13 12:20:00|8336.2|8335.3|8337.8|8336.9|8337.9|8337|8334.3|8333.4|300
1739449500000|2025-02-13 12:25:00|8337.9|8337|8340.4|8339.5|8340.7|8339.8|8337.4|8336.5|201
1739449800000|2025-02-13 12:30:00|8340.5|8339.6|8338.2|8337.3|8341.2|8340.3|8338|8337.1|247
1739450100000|2025-02-13 12:35:00|8338.3|8337.4|8337.1|8336.2|8339.2|8338.3|8336.5|8335.2|164
1739450400000|2025-02-13 12:40:00|8337.4|8335.9|8338|8337.1|8338.1|8337.2|8335.7|8334.5|206
1739450700000|2025-02-13 12:45:00|8337.8|8336.9|8338.1|8337.2|8339|8338.1|8337.4|8336.5|180
1739451000000|2025-02-13 12:50:00|8338|8337.1|8336.5|8335.6|8338.4|8337.5|8336.5|8335.6|167
1739451300000|2025-02-13 12:55:00|8336.6|8335.7|8334.4|8333.5|8337.2|8336.1|8333.5|8332.6|369
1739451600000|2025-02-13 13:00:00|8334.3|8333.4|8334|8333.1|8334.5|8333.6|8332.6|8331.7|331
1739451900000|2025-02-13 13:05:00|8333.9|8333|8331.8|8330.9|8334|8333.1|8331.6|8330.7|264
1739452200000|2025-02-13 13:10:00|8331.9|8331|8333|8332.1|8334.1|8333.2|8331.2|8330.3|302
1739452500000|2025-02-13 13:15:00|8333.1|8332.2|8333.4|8332.5|8333.8|8332.9|8332.4|8331.4|232
1739452800000|2025-02-13 13:20:00|8333.5|8332.6|8334.3|8332.8|8334.4|8333.1|8331.8|8330.9|258
1739453100000|2025-02-13 13:25:00|8334.4|8332.9|8337|8330.8|8337.1|8334.3|8333.1|8330.6|324
1739453400000|2025-02-13 13:30:00|8338.1|8332.4|8336.8|8335.3|8343.3|8335.3|8332.1|8327.8|881
1739453700000|2025-02-13 13:35:00|8336.9|8335.4|8343.2|8341.7|8344.1|8342.6|8336.5|8335|829
1739454000000|2025-02-13 13:40:00|8343.1|8341.6|8340.6|8339.1|8344.2|8342.7|8339.3|8337.8|602
1739454300000|2025-02-13 13:45:00|8340.7|8339.2|8338.6|8337.1|8340.8|8339.3|8337.7|8336.2|513
1739454600000|2025-02-13 13:50:00|8338.7|8337.2|8334.6|8333.7|8338.9|8337.4|8334|8333.1|518
1739454900000|2025-02-13 13:55:00|8334.7|8333.8|8333.9|8333|8336|8334.9|8333.9|8333|402
1739455200000|2025-02-13 14:00:00|8334|8333.1|8333.1|8332.2|8335.3|8334.1|8333.1|8332.1|345
1739455500000|2025-02-13 14:05:00|8333.2|8332.3|8331.4|8330.5|8333.5|8332.4|8331.2|8330|379
1739455800000|2025-02-13 14:10:00|8331.3|8330.4|8331.2|8329.7|8332.2|8331.3|8330.3|8329.4|396
1739456100000|2025-02-13 14:15:00|8331.1|8329.6|8331|8330.1|8331.7|8330.8|8330.5|8329.4|365
1739456400000|2025-02-13 14:20:00|8330.9|8330|8329.5|8328.6|8331.3|8330.4|8329|8328.1|255
1739456700000|2025-02-13 14:25:00|8329.6|8328.7|8330.8|8329.9|8331.5|8330.6|8329.5|8328.5|339
1739457000000|2025-02-13 14:30:00|8330.9|8330|8332.7|8331.8|8332.8|8331.9|8330.7|8329.8|298
1739457300000|2025-02-13 14:35:00|8332.4|8331.5|8335|8334.1|8335.6|8334.7|8332.4|8331.5|302
1739457600000|2025-02-13 14:40:00|8335.2|8333.7|8333|8332.1|8335.2|8334.1|8332.6|8331.7|321
1739457900000|2025-02-13 14:45:00|8332.9|8332|8333.1|8332.2|8334.5|8333.6|8331.7|8330.8|354
1739458200000|2025-02-13 14:50:00|8333|8332.1|8334.5|8333.6|8335|8333.9|8332.4|8331.5|413
1739458500000|2025-02-13 14:55:00|8334.4|8333.5|8331.8|8330.9|8334.6|8333.7|8331.7|8330.5|373
1739458800000|2025-02-13 15:00:00|8331.7|8330.8|8336|8334.5|8336.3|8334.9|8330.7|8329.7|664
1739459100000|2025-02-13 15:05:00|8336.2|8334.7|8334.4|8333.5|8337.4|8336.5|8333.3|8332.4|666
1739459400000|2025-02-13 15:10:00|8334.6|8333.7|8336.5|8335.6|8337.9|8336.8|8333.8|8332.5|769
1739459700000|2025-02-13 15:15:00|8336.4|8335.5|8337.1|8336.2|8341.5|8340.6|8335.6|8334.7|800
1739460000000|2025-02-13 15:20:00|8337.3|8336.4|8332.8|8331.9|8338.6|8337.5|8332.7|8331.8|564
1739460300000|2025-02-13 15:25:00|8332.7|8331.8|8332.3|8331.4|8333.8|8332.9|8331.2|8330.3|534
1739460600000|2025-02-13 15:30:00|8332.4|8331.5|8331.8|8330.9|8333.4|8332.2|8330.9|8330|434
1739460900000|2025-02-13 15:35:00|8331.9|8331|8335.7|8334.8|8335.8|8334.9|8331.3|8330.4|565
1739461200000|2025-02-13 15:40:00|8335.6|8334.7|8333.8|8332.9|8335.9|8335|8333.6|8332.7|568
1739461500000|2025-02-13 15:45:00|8333.9|8333|8333.8|8332.9|8334.7|8333.8|8331.7|8330.8|469
1739461800000|2025-02-13 15:50:00|8333.7|8332.8|8332|8330.5|8335.6|8334.7|8331.1|8329.9|516
1739462100000|2025-02-13 15:55:00|8332.7|8331.2|8331.7|8330.8|8333.1|8332.2|8331.5|8330.6|481
1739462400000|2025-02-13 16:00:00|8331.6|8330.7|8332.3|8331.4|8333.4|8332.5|8331.3|8330.2|474
1739462700000|2025-02-13 16:05:00|8332.7|8331.2|8332.6|8331.7|8332.7|8331.7|8331.4|8330.5|287
1739463000000|2025-02-13 16:10:00|8332.5|8331.6|8330.5|8329|8332.8|8331.7|8330.1|8328.6|316
1739463300000|2025-02-13 16:15:00|8330.7|8329.2|8328.9|8328|8332.1|8331|8328.7|8327.8|285
1739463600000|2025-02-13 16:20:00|8328.8|8327.9|8329.4|8328.5|8330.6|8329.7|8328|8327.1|198
1739463900000|2025-02-13 16:25:00|8329.7|8328.8|8329|8328.1|8331.3|8329.9|8328.2|8327.3|328
1739464200000|2025-02-13 16:30:00|8329.1|8328.2|8326.5|8325|8329.7|8328.7|8325.9|8325|328
1739464500000|2025-02-13 16:35:00|8326.3|8325.4|8325.8|8324.9|8328|8326.8|8325.3|8324.4|318
1739464800000|2025-02-13 16:40:00|8325.7|8324.8|8324.3|8323.4|8326.1|8324.8|8323.9|8323|265
1739465100000|2025-02-13 16:45:00|8324.4|8323.5|8324.8|8323.9|8325.6|8324.5|8323.5|8322.6|299
1739465400000|2025-02-13 16:50:00|8324.9|8324|8326|8324.5|8326.3|8325.3|8324.6|8323.6|243
1739465700000|2025-02-13 16:55:00|8325.6|8324.7|8325|8324.1|8326.2|8325|8324.6|8323.7|265
1739466000000|2025-02-13 17:00:00|8324.9|8324|8324.2|8323.3|8325.5|8324.6|8324|8323.1|247
1739466300000|2025-02-13 17:05:00|8324.1|8323.2|8324.5|8323.6|8324.6|8323.7|8323.9|8322.8|182
1739466600000|2025-02-13 17:10:00|8324.6|8323.7|8325|8324.1|8326|8325|8324.3|8323.4|180
1739466900000|2025-02-13 17:15:00|8325.1|8324.2|8324.7|8323.8|8325.5|8324.6|8324.4|8323.5|190
1739467200000|2025-02-13 17:20:00|8324.8|8323.9|8323.8|8322.9|8324.8|8323.9|8323.1|8322.2|149
1739467500000|2025-02-13 17:25:00|8323.7|8322.8|8323.4|8322.5|8324.6|8323.4|8323.2|8322.3|149
1739467800000|2025-02-13 17:30:00|8323.8|8322.9|8323|8322.1|8325.2|8324.3|8322.8|8321.7|226
1739468100000|2025-02-13 17:35:00|8322.9|8322|8323.5|8322.6|8324.1|8322.7|8322.5|8321.6|207
1739468400000|2025-02-13 17:40:00|8323.9|8322.4|8322.9|8322|8324|8322.8|8321.3|8320.3|221
1739468700000|2025-02-13 17:45:00|8323|8322.1|8328|8327.1|8328.5|8327.3|8322.9|8321.7|234
1739469000000|2025-02-13 17:50:00|8327.8|8326.9|8327.1|8326.2|8328.6|8327.7|8327|8326.1|292
1739469300000|2025-02-13 17:55:00|8327.3|8326.4|8326.2|8325.3|8327.8|8326.9|8324.7|8323.8|371
1739469600000|2025-02-13 18:00:00|8326.3|8325.4|8327.3|8326.4|8327.6|8326.5|8325.3|8324.2|243
1739469900000|2025-02-13 18:05:00|8327.4|8326.5|8327.9|8327|8328.9|8327.7|8327.2|8326.1|240
1739470200000|2025-02-13 18:10:00|8328|8327.1|8326.8|8325.9|8328.5|8327.4|8325.9|8325|262
1739470500000|2025-02-13 18:15:00|8326.7|8325.8|8327.4|8325.9|8329.1|8327.6|8325.7|8324.8|285
1739470800000|2025-02-13 18:20:00|8327.1|8326.2|8327|8326.1|8327.6|8326.5|8325.7|8324.6|275
1739471100000|2025-02-13 18:25:00|8326.9|8326|8326|8325.1|8327.6|8326.5|8325.8|8324.5|186
1739471400000|2025-02-13 18:30:00|8325.9|8325|8326.2|8325.3|8326.5|8325.5|8325.8|8324.6|172
1739471700000|2025-02-13 18:35:00|8326.1|8325.2|8326.5|8325|8327.1|8326.1|8325.8|8324.8|270
1739472000000|2025-02-13 18:40:00|8326.4|8324.9|8323.8|8321.5|8327.9|8326|8314.3|8312.8|1330
1739472300000|2025-02-13 18:45:00|8324.1|8321.6|8324.4|8323.5|8326.3|8324.8|8320.1|8318.6|692
1739472600000|2025-02-13 18:50:00|8324.3|8323.4|8322.7|8321.2|8325|8323.5|8318.3|8315.7|759
1739472900000|2025-02-13 18:55:00|8322.8|8321.3|8322.8|8321.3|8324.4|8323.2|8321.3|8319.8|450
1739473200000|2025-02-13 19:00:00|8322.9|8321.4|8323|8322.1|8325.2|8324|8322.2|8321|479
1739473500000|2025-02-13 19:05:00|8323.3|8321.8|8325.9|8325|8326.6|8325.6|8322.8|8321.7|367
1739473800000|2025-02-13 19:10:00|8326.2|8324.7|8324.3|8322.8|8326.2|8324.8|8323.9|8322.4|316
1739474100000|2025-02-13 19:15:00|8324.2|8322.7|8322.9|8321.4|8324.8|8323.7|8322.4|8321.1|415
1739474400000|2025-02-13 19:20:00|8323|8321.5|8323.5|8322|8324.3|8322.8|8322.8|8321.3|435
1739474700000|2025-02-13 19:25:00|8323.7|8322.2|8324.7|8323.8|8325.6|8324.7|8323.1|8321.9|298
1739475000000|2025-02-13 19:30:00|8324.8|8323.9|8324.3|8323.4|8325.8|8324.9|8324.2|8323.1|277
1739475300000|2025-02-13 19:35:00|8324.4|8323.5|8325|8324.1|8325.8|8324.9|8324.3|8323.3|235
1739475600000|2025-02-13 19:40:00|8324.8|8323.9|8324.8|8323.9|8325.5|8324.6|8324.3|8323.1|304
1739475900000|2025-02-13 19:45:00|8324.9|8324|8326.5|8325|8328.4|8327.4|8324.7|8323.8|333
1739476200000|2025-02-13 19:50:00|8326|8325.1|8327.2|8325.7|8327.3|8326.4|8325.7|8324.5|296
1739476500000|2025-02-13 19:55:00|8326.8|8325.9|8325.4|8324.5|8327.3|8326.1|8324.6|8323.7|437
1739476800000|2025-02-13 20:00:00|8325.3|8324.4|8326.4|8325.5|8326.4|8325.5|8325.2|8324.3|240
1739477100000|2025-02-13 20:05:00|8326.5|8325.6|8327.5|8326|8327.8|8326.3|8326.4|8325.5|246
1739477400000|2025-02-13 20:10:00|8327.6|8326.1|8328.1|8326.6|8328.5|8327.3|8327.1|8325.9|170
1739477700000|2025-02-13 20:15:00|8328|8326.5|8331.1|8330.2|8331.3|8330.4|8327.7|8326.5|267
1739478000000|2025-02-13 20:20:00|8331.4|8330.5|8331.8|8330.9|8332.9|8332|8330.7|8329.8|250
1739478300000|2025-02-13 20:25:00|8331.7|8330.8|8330.5|8329.6|8332.4|8331.5|8330.4|8329.5|318
1739478600000|2025-02-13 20:30:00|8330.4|8329.5|8329.8|8328.9|8331.1|8330.2|8329.1|8328.2|270
1739478900000|2025-02-13 20:35:00|8329.7|8328.8|8329.9|8329|8330.6|8329.7|8329.5|8328.3|116
1739479200000|2025-02-13 20:40:00|8330|8329.1|8330|8329.1|8330.7|8329.8|8329.8|8328.9|132
1739479500000|2025-02-13 20:45:00|8330.1|8329.2|8329.3|8327.8|8330.9|8330|8329|8327.6|160
1739479800000|2025-02-13 20:50:00|8329.1|8327.6|8328.5|8327|8329.1|8328|8327.5|8326.6|379
1739480100000|2025-02-13 20:55:00|8328.7|8327.2|8329.5|8328.6|8329.5|8328.6|8327.3|8325.9|273
1739480400000|2025-02-13 21:00:00|8329.7|8328.8|8328.9|8328|8330|8329.1|8328.9|8328|138
1739480700000|2025-02-13 21:05:00|8328.8|8327.9|8328.4|8327.5|8329.4|8328.4|8327.9|8327|178
1739481000000|2025-02-13 21:10:00|8328.5|8327.6|8328.3|8327.4|8328.6|8327.7|8327.6|8326.7|128
1739481300000|2025-02-13 21:15:00|8328.2|8327.3|8328.9|8328|8329|8328.1|8328|8327.1|114
1739481600000|2025-02-13 21:20:00|8329|8328.1|8328.5|8327.6|8329|8328.1|8328.3|8327.3|87
1739481900000|2025-02-13 21:25:00|8328.4|8327.5|8329.3|8328.4|8329.9|8329|8328.3|8327.4|106
1739482200000|2025-02-13 21:30:00|8329.4|8328.5|8330|8328.5|8330.6|8329.6|8329.2|8327.8|189
1739482500000|2025-02-13 21:35:00|8329.9|8328.4|8329.8|8328.3|8330.3|8328.8|8329.6|8328.1|121
1739482800000|2025-02-13 21:40:00|8329.7|8328.2|8329.5|8328|8330.4|8328.9|8328.9|8327.4|136
1739483100000|2025-02-13 21:45:00|8329.4|8327.9|8329.4|8327.9|8329.9|8328.4|8328.6|8327.1|111
1739483400000|2025-02-13 21:50:00|8329.3|8327.8|8327.3|8325.8|8329.8|8328.3|8327|8325.5|180
1739483700000|2025-02-13 21:55:00|8327.7|8325.3|8329.3|8326.9|8330.1|8327.7|8327.7|8325.3|378
1739484000000|2025-02-13 22:00:00|8331.2|8328|8343.5|8333.5|8343.5|8333.5|8331.1|8326.5|22
1739484300000|2025-02-13 22:05:00|8343.3|8333.3|8338.3|8329.4|8345.2|8333.4|8337.7|8329|26
1739484600000|2025-02-13 22:10:00|8338.1|8329.3|8333.2|8328.6|8338.3|8329.4|8331.1|8325.1|56
1739484900000|2025-02-13 22:15:00|8332.5|8328.2|8331.1|8327.6|8333.7|8328.2|8331.1|8327|29
1739485200000|2025-02-13 22:20:00|8331.8|8326.7|8332.4|8327.5|8332.4|8327.5|8330.5|8325.7|24
1739485500000|2025-02-13 22:25:00|8332.2|8327.7|8332.4|8328.4|8332.4|8328.4|8331.9|8327.7|10
1739485800000|2025-02-13 22:30:00|8332.2|8328|8331.8|8327.1|8334.3|8329.6|8331.4|8326.7|32
1739486100000|2025-02-13 22:35:00|8331.4|8326.7|8331.3|8326.9|8331.8|8327.1|8331|8326.2|23
1739486400000|2025-02-13 22:40:00|8331.4|8327|8331.2|8326.2|8331.5|8327.3|8330.7|8326.2|40
1739486700000|2025-02-13 22:45:00|8331|8326.1|8331.9|8327.4|8334.3|8329.6|8331|8326.1|59
1739487000000|2025-02-13 22:50:00|8331.8|8326.6|8336.1|8329.6|8337.2|8330.8|8329|8326.2|113
1739487300000|2025-02-13 22:55:00|8336.3|8330.2|8331.9|8327.6|8336.3|8330.4|8331.8|8327.6|135
1739487600000|2025-02-13 23:00:00|8332|8328.7|8330.8|8328.4|8333.1|8328.8|8329.7|8326.5|236
1739487900000|2025-02-13 23:05:00|8330.4|8328.9|8329.3|8327.8|8330.9|8328.9|8329|8327.2|134
1739488200000|2025-02-13 23:10:00|8329.1|8327.6|8331|8328.8|8331.5|8329.7|8328.4|8326.9|203
1739488500000|2025-02-13 23:15:00|8330.4|8328.9|8328.7|8327.2|8330.8|8329.3|8328.7|8327.2|111
1739488800000|2025-02-13 23:20:00|8328.4|8326.9|8327.8|8326.3|8328.7|8327.2|8326.9|8325.4|85
1739489100000|2025-02-13 23:25:00|8327.9|8326.4|8326.5|8325|8327.9|8326.4|8326|8324.5|86
1739489400000|2025-02-13 23:30:00|8326.6|8325.1|8326.3|8324.8|8327.4|8325.9|8326.1|8324.7|92
1739489700000|2025-02-13 23:35:00|8326.4|8324.9|8327.6|8326.1|8327.9|8326.4|8325.7|8324.2|131
1739490000000|2025-02-13 23:40:00|8327.5|8326|8328.3|8326.8|8328.5|8327|8326.7|8325.2|144
1739490300000|2025-02-13 23:45:00|8328.1|8326.6|8327.5|8326|8328.5|8327|8327.4|8325.9|146
1739490600000|2025-02-13 23:50:00|8327.4|8325.9|8328.1|8326.6|8328.4|8326.9|8327.3|8325.8|99
1739490900000|2025-02-13 23:55:00|8328.2|8326.7|8327|8325.5|8328.7|8327.2|8326.9|8325.4|111
1739491200000|2025-02-14 00:00:00|8327.1|8325.6|8327.3|8325.8|8327.6|8326.1|8325.9|8324.4|217
1739491500000|2025-02-14 00:05:00|8327.4|8325.9|8328.2|8326.7|8328.2|8326.9|8327.4|8325.9|162
1739491800000|2025-02-14 00:10:00|8328.1|8326.6|8328.3|8326.8|8328.4|8326.9|8327.3|8325.8|129
1739492100000|2025-02-14 00:15:00|8328.2|8326.7|8329|8327.5|8329.3|8327.8|8327.7|8326.4|149
1739492400000|2025-02-14 00:20:00|8328.6|8327.7|8329.9|8328.4|8330.6|8329.3|8328.5|8327.2|160
1739492700000|2025-02-14 00:25:00|8330|8328.5|8329.8|8328.9|8330.9|8329.7|8329.7|8328.5|164
1739493000000|2025-02-14 00:30:00|8329.9|8329|8330.2|8329.3|8330.6|8329.4|8329.3|8328|158
1739493300000|2025-02-14 00:35:00|8330.6|8329.1|8330.3|8328.8|8330.8|8329.4|8329.9|8328.5|93
1739493600000|2025-02-14 00:40:00|8330.5|8329|8330|8328.5|8330.9|8329.6|8329.5|8328.4|159
1739493900000|2025-02-14 00:45:00|8330.1|8328.6|8330.1|8328.6|8331.4|8330.3|8329.8|8328.3|163
1739494200000|2025-02-14 00:50:00|8330|8328.5|8329.9|8328.4|8330.6|8329.5|8329.5|8328|226
1739494500000|2025-02-14 00:55:00|8330.4|8328.9|8328.8|8327.3|8330.4|8328.9|8328.3|8327.2|178
1739494800000|2025-02-14 01:00:00|8328.5|8327.6|8327.8|8326.9|8329.2|8327.7|8327.7|8326.4|210
1739495100000|2025-02-14 01:05:00|8327.9|8327|8327.9|8326.4|8328.2|8327|8326.8|8325.8|281
1739495400000|2025-02-14 01:10:00|8327.8|8326.3|8327.2|8325.7|8327.9|8326.8|8326.8|8325.6|276
1739495700000|2025-02-14 01:15:00|8327.4|8325.9|8327|8325.5|8327.8|8326.5|8326.4|8325.2|319
1739496000000|2025-02-14 01:20:00|8327.1|8325.6|8327.3|8325.8|8327.8|8326.5|8325.9|8324.8|309
1739496300000|2025-02-14 01:25:00|8327.2|8325.7|8326.5|8325|8328|8326.8|8326.2|8325|205
1739496600000|2025-02-14 01:30:00|8326.1|8325.2|8325.8|8324.9|8326.6|8325.4|8325.7|8324.6|174
1739496900000|2025-02-14 01:35:00|8325.9|8325|8325.8|8324.9|8326.1|8325.2|8325.4|8324.4|254
1739497200000|2025-02-14 01:40:00|8325.7|8324.8|8324.6|8323.7|8326.4|8325.2|8324.2|8322.9|230
1739497500000|2025-02-14 01:45:00|8324.9|8323.4|8325|8323.5|8325.3|8324|8323.6|8322.3|269
1739497800000|2025-02-14 01:50:00|8325.1|8323.6|8325.1|8323.6|8325.2|8324.1|8324|8322.7|182
1739498100000|2025-02-14 01:55:00|8325|8323.5|8325.5|8324|8326.1|8324.6|8324.7|8323.3|236
1739498400000|2025-02-14 02:00:00|8325.6|8324.1|8325.6|8324.1|8325.9|8324.6|8325.1|8323.8|179
1739498700000|2025-02-14 02:05:00|8325.7|8324.2|8324.8|8323.3|8325.8|8324.6|8324.7|8323.3|247
1739499000000|2025-02-14 02:10:00|8324.9|8323.4|8325.9|8324.4|8326.1|8324.7|8324.7|8323.2|158
1739499300000|2025-02-14 02:15:00|8325.8|8324.3|8325.6|8324.1|8326|8324.5|8325.6|8324.1|87
1739499600000|2025-02-14 02:20:00|8325.7|8324.2|8324.6|8323.1|8325.8|8324.5|8324.2|8323|128
1739499900000|2025-02-14 02:25:00|8324.7|8323.2|8325.2|8323.7|8325.4|8324.3|8323.8|8322.8|138
1739500200000|2025-02-14 02:30:00|8325.3|8323.8|8326.4|8324.9|8326.5|8325|8324.8|8323.4|121
1739500500000|2025-02-14 02:35:00|8326.1|8324.6|8326.2|8324.7|8326.6|8325.4|8325.6|8324.4|103
1739500800000|2025-02-14 02:40:00|8326.3|8324.8|8326|8325.1|8326.6|8325.4|8325.6|8324.6|103
1739501100000|2025-02-14 02:45:00|8325.9|8325|8325.2|8324.3|8326.2|8325.1|8325.1|8323.9|124
1739501400000|2025-02-14 02:50:00|8325.3|8324.4|8325.1|8324.2|8325.5|8324.6|8324.8|8323.9|196
1739501700000|2025-02-14 02:55:00|8325|8324.1|8326|8325.1|8326.5|8325.3|8324.8|8323.9|212
1739502000000|2025-02-14 03:00:00|8326.1|8325.2|8326.2|8324.7|8326.6|8325.4|8325.4|8324.3|234
1739502300000|2025-02-14 03:05:00|8326.1|8324.6|8327|8326.1|8327|8326.1|8325.3|8324.2|225
1739502600000|2025-02-14 03:10:00|8326.8|8325.9|8327|8326.1|8327.8|8326.8|8326.8|8325.7|161
1739502900000|2025-02-14 03:15:00|8327.3|8325.8|8327.6|8326.1|8327.7|8326.6|8327|8325.8|253
1739503200000|2025-02-14 03:20:00|8327.7|8326.2|8328|8327.1|8328.6|8327.3|8327.1|8326.1|217
1739503500000|2025-02-14 03:25:00|8327.9|8327|8328.5|8327|8328.6|8327.3|8327.7|8326.5|191
1739503800000|2025-02-14 03:30:00|8328.6|8327.1|8329.2|8327.7|8329.3|8328.1|8328.5|8327|160
1739504100000|2025-02-14 03:35:00|8329.1|8327.6|8329.4|8327.9|8329.9|8328.7|8328.9|8327.6|261
1739504400000|2025-02-14 03:40:00|8329.3|8327.8|8329|8327.5|8329.4|8328|8328.5|8327.3|149
1739504700000|2025-02-14 03:45:00|8328.9|8327.4|8329.1|8327.6|8329.1|8327.9|8328.3|8327.1|128
1739505000000|2025-02-14 03:50:00|8329.2|8327.7|8328.7|8327.8|8329.3|8328.1|8328.5|8327.4|114
1739505300000|2025-02-14 03:55:00|8328.9|8327.4|8328.8|8327.3|8329.1|8327.9|8328.1|8326.9|215
1739505600000|2025-02-14 04:00:00|8328.9|8327.4|8329.5|8328|8329.7|8328.2|8328.5|8327.3|195
1739505900000|2025-02-14 04:05:00|8329.4|8327.9|8329.3|8328.4|8329.6|8328.6|8329|8327.7|138
1739506200000|2025-02-14 04:10:00|8329.2|8328.3|8329.6|8328.7|8330|8329.1|8329.1|8328|160
1739506500000|2025-02-14 04:15:00|8329.9|8328.4|8329.8|8328.9|8330.2|8329|8329.4|8328.2|81
1739506800000|2025-02-14 04:20:00|8329.7|8328.8|8329.9|8329|8330.4|8329.2|8329.4|8328.3|140
1739507100000|2025-02-14 04:25:00|8330|8329.1|8329.5|8328.6|8330.3|8329.1|8329.3|8328.1|159
1739507400000|2025-02-14 04:30:00|8329.6|8328.7|8329.3|8327.8|8330.4|8329.2|8328.9|8327.6|169
1739507700000|2025-02-14 04:35:00|8329.4|8327.9|8329.1|8327.6|8329.8|8328.4|8328.9|8327.5|112
1739508000000|2025-02-14 04:40:00|8329.2|8327.7|8328.6|8327.1|8329.2|8327.9|8328.2|8326.9|168
1739508300000|2025-02-14 04:45:00|8328.5|8327|8327.9|8327|8328.5|8327.2|8327.7|8326.4|153
1739508600000|2025-02-14 04:50:00|8327.8|8326.9|8328.2|8326.7|8328.5|8327.3|8327.7|8326.6|136
1739508900000|2025-02-14 04:55:00|8327.8|8326.9|8327.4|8326.5|8328.4|8327.1|8327.2|8326.2|181
1739509200000|2025-02-14 05:00:00|8327.3|8326.4|8327.7|8326.2|8327.8|8326.6|8326.8|8325.6|192
1739509500000|2025-02-14 05:05:00|8327.8|8326.3|8326.8|8325.9|8327.8|8326.6|8326.8|8325.6|193
1739509800000|2025-02-14 05:10:00|8326.9|8326|8326.2|8325.3|8327.3|8326.1|8325.8|8324.6|184
1739510100000|2025-02-14 05:15:00|8326.1|8325.2|8326.3|8325.4|8326.5|8325.6|8325.4|8324.5|114
1739510400000|2025-02-14 05:20:00|8326.2|8325.3|8326.4|8325.5|8326.8|8325.9|8326.1|8325.2|144
1739510700000|2025-02-14 05:25:00|8326.3|8325.4|8325.4|8324.5|8326.7|8325.8|8325.2|8324.1|179
1739511000000|2025-02-14 05:30:00|8325.5|8324.6|8325.4|8324.5|8326.9|8325.6|8325.4|8324.2|196
1739511300000|2025-02-14 05:35:00|8325.3|8324.4|8324.8|8323.9|8325.7|8324.6|8324.6|8323.7|164
1739511600000|2025-02-14 05:40:00|8324.9|8324|8327.6|8326.1|8327.7|8326.7|8324.7|8323.8|144
1739511900000|2025-02-14 05:45:00|8327.7|8326.2|8327.3|8326.4|8327.9|8326.7|8327|8325.9|161
1739512200000|2025-02-14 05:50:00|8327.2|8326.3|8327.7|8326.8|8328.2|8327|8327.1|8326.1|180
1739512500000|2025-02-14 05:55:00|8327.9|8326.4|8326.7|8325.8|8328.2|8327|8326.6|8325.7|185
1739512800000|2025-02-14 06:00:00|8326.8|8325.9|8327.5|8326|8327.6|8326.4|8326.5|8325.4|242
1739513100000|2025-02-14 06:05:00|8327.6|8326.1|8326.1|8325.2|8327.6|8326.5|8326.1|8325.1|195
1739513400000|2025-02-14 06:10:00|8326.2|8325.3|8327.6|8326.7|8327.9|8326.7|8326.1|8324.8|179
1739513700000|2025-02-14 06:15:00|8327.5|8326.6|8326.3|8324.8|8327.9|8326.8|8325.8|8324.6|161
1739514000000|2025-02-14 06:20:00|8326.1|8325.2|8327|8325.5|8327.3|8326.2|8326|8324.8|168
1739514300000|2025-02-14 06:25:00|8326.9|8325.4|8326.6|8325.1|8327.5|8326.1|8326.4|8324.9|112
1739514600000|2025-02-14 06:30:00|8326.5|8325|8326.3|8325.4|8326.6|8325.7|8326|8324.8|203
1739514900000|2025-02-14 06:35:00|8326.2|8325.3|8326.7|8325.8|8327.1|8326.2|8326|8325.1|221
1739515200000|2025-02-14 06:40:00|8326.8|8325.9|8327.5|8326|8327.9|8327|8326.7|8325.8|159
1739515500000|2025-02-14 06:45:00|8327.4|8325.9|8327.5|8326|8328|8326.8|8326.7|8325.3|163
1739515800000|2025-02-14 06:50:00|8327.6|8326.1|8327.7|8326.2|8328.2|8327|8327.1|8325.9|130
1739516100000|2025-02-14 06:55:00|8327.6|8326.1|8327.4|8326.5|8328.5|8327.3|8327.1|8325.7|179
1739516400000|2025-02-14 07:00:00|8327.3|8326.4|8329.2|8328.3|8329.6|8328.5|8327.2|8326|300
1739516700000|2025-02-14 07:05:00|8329.3|8328.4|8330|8328.5|8330.7|8329.6|8328.8|8327.7|379
1739517000000|2025-02-14 07:10:00|8330.3|8328.8|8330.2|8328.7|8332.1|8330.9|8329.5|8328.3|356
1739517300000|2025-02-14 07:15:00|8329.9|8329|8327.9|8327|8330.4|8329.5|8327.9|8326.7|275
1739517600000|2025-02-14 07:20:00|8328|8327.1|8326.9|8326|8329.4|8328.5|8326.6|8325.5|255
1739517900000|2025-02-14 07:25:00|8326.8|8325.9|8327.7|8326.8|8328.9|8327.8|8326.5|8325.4|299
1739518200000|2025-02-14 07:30:00|8327.4|8326.5|8328.8|8327.9|8330.3|8329.3|8327.1|8326.2|308
1739518500000|2025-02-14 07:35:00|8328.7|8327.8|8326.4|8325.5|8329.5|8328.4|8326.4|8325.5|240
1739518800000|2025-02-14 07:40:00|8326.5|8325.6|8328.4|8326.9|8328.6|8327.3|8326.1|8325.2|205
1739519100000|2025-02-14 07:45:00|8328.5|8327|8327.3|8326.4|8329.1|8328.2|8327.2|8326.1|274
1739519400000|2025-02-14 07:50:00|8327.4|8326.5|8327.9|8327|8328.2|8327.3|8327|8326.1|234
1739519700000|2025-02-14 07:55:00|8327.8|8326.9|8330.5|8329|8331|8329.8|8327.8|8326.9|291
1739520000000|2025-02-14 08:00:00|8330.3|8328.8|8326.1|8325.2|8331.3|8330.4|8325.9|8325|489
1739520300000|2025-02-14 08:05:00|8326|8325.1|8325.7|8324.8|8326.2|8325.1|8324|8323.1|281
1739520600000|2025-02-14 08:10:00|8325.6|8324.7|8325|8324.1|8325.9|8325|8323|8322.1|318
1739520900000|2025-02-14 08:15:00|8325.1|8324.2|8327.8|8326.9|8328.8|8327.9|8325|8324.1|375
1739521200000|2025-02-14 08:20:00|8328.1|8327.2|8330.2|8329.3|8330.2|8329.3|8328.1|8327.2|248
1739521500000|2025-02-14 08:25:00|8330.3|8329.4|8329.4|8328.5|8331|8329.5|8328.4|8327.3|270
1739521800000|2025-02-14 08:30:00|8329.3|8328.4|8327.1|8326.2|8329.8|8328.9|8326.5|8325.5|357
1739522100000|2025-02-14 08:35:00|8327|8326.1|8326.6|8325.7|8328.1|8327.2|8326.4|8325.1|350
1739522400000|2025-02-14 08:40:00|8326.8|8325.9|8326.4|8325.5|8328.4|8327.5|8325.8|8324.9|235
1739522700000|2025-02-14 08:45:00|8326.3|8325.4|8325.6|8324.7|8326.9|8325.8|8325|8324|219
1739523000000|2025-02-14 08:50:00|8325.8|8324.9|8325.2|8323.7|8326.8|8325.6|8325.1|8323.7|248
1739523300000|2025-02-14 08:55:00|8324.9|8324|8325.3|8324.4|8326.1|8325.1|8324.4|8323.1|368
1739523600000|2025-02-14 09:00:00|8325.6|8324.7|8327|8326.1|8327.5|8326.5|8325.6|8324.5|290
1739523900000|2025-02-14 09:05:00|8327.1|8326.2|8323.9|8323|8327.4|8326.5|8323.7|8322.8|249
1739524200000|2025-02-14 09:10:00|8323.8|8322.9|8327.1|8325.6|8327.1|8325.7|8323.8|8322.6|282
1739524500000|2025-02-14 09:15:00|8327.2|8325.7|8327.5|8326|8327.9|8326.4|8326.7|8325.3|284
1739524800000|2025-02-14 09:20:00|8327.3|8326.4|8325.7|8324.8|8328.5|8327.4|8325.7|8324.8|348
1739525100000|2025-02-14 09:25:00|8325.8|8324.9|8326|8325.1|8326.9|8326|8325.1|8324.2|264
1739525400000|2025-02-14 09:30:00|8326.1|8325.2|8327.9|8326.4|8328.6|8327.4|8326|8325.1|270
1739525700000|2025-02-14 09:35:00|8328|8326.5|8327.5|8326.6|8328.6|8327.5|8327.2|8326.2|184
1739526000000|2025-02-14 09:40:00|8327.7|8326.8|8326.5|8325.6|8328.8|8327.6|8326.4|8325.5|214
1739526300000|2025-02-14 09:45:00|8326.4|8325.5|8326.7|8325.2|8328|8326.9|8326|8325.1|221
1739526600000|2025-02-14 09:50:00|8326.6|8325.1|8327|8326.1|8327.1|8326.2|8324.8|8323.8|201
1739526900000|2025-02-14 09:55:00|8327.1|8326.2|8327.4|8325.9|8328.1|8327|8326|8325.1|268
1739527200000|2025-02-14 10:00:00|8327.5|8326|8325.5|8324|8327.6|8326.5|8325.1|8324|258
1739527500000|2025-02-14 10:05:00|8325.6|8324.1|8329.2|8328.3|8329.5|8328.4|8324.9|8323.9|247
1739527800000|2025-02-14 10:10:00|8329.1|8328.2|8327|8326.1|8329.1|8328.2|8326.5|8325.6|165
1739528100000|2025-02-14 10:15:00|8326.9|8326|8327.9|8327|8328|8327.1|8326.8|8325.8|232
1739528400000|2025-02-14 10:20:00|8328|8327.1|8327.1|8326.2|8328.7|8327.8|8326.5|8325.6|225
1739528700000|2025-02-14 10:25:00|8327.2|8326.3|8326.8|8325.9|8327.8|8326.4|8325.9|8324.7|218
1739529000000|2025-02-14 10:30:00|8326.9|8326|8327.4|8326.5|8328.9|8327.9|8326|8325|221
1739529300000|2025-02-14 10:35:00|8327.3|8326.4|8324.9|8324|8328.1|8326.9|8324.9|8324|159
1739529600000|2025-02-14 10:40:00|8325|8324.1|8323.4|8322.5|8325.3|8324.1|8323.3|8322.1|172
1739529900000|2025-02-14 10:45:00|8323.3|8322.4|8323.8|8322.9|8324.7|8323.7|8322.8|8321.9|196
1739530200000|2025-02-14 10:50:00|8323.9|8323|8322.2|8321.3|8324.5|8323.5|8322.2|8321.3|183
1739530500000|2025-02-14 10:55:00|8322|8321.1|8321.8|8320.9|8322.7|8321.8|8320.8|8319.6|247
1739530800000|2025-02-14 11:00:00|8321.7|8320.8|8319.7|8318.8|8322.3|8321.2|8319.6|8318.4|200
1739531100000|2025-02-14 11:05:00|8319.8|8318.9|8322.2|8321.3|8322.4|8321.5|8319.6|8318.5|216
1739531400000|2025-02-14 11:10:00|8322.3|8321.4|8320.3|8319.4|8323.3|8321.9|8319.7|8318.6|183
1739531700000|2025-02-14 11:15:00|8320.2|8319.3|8319.2|8318.3|8320.7|8319.4|8317.9|8316.7|192
1739532000000|2025-02-14 11:20:00|8319.3|8318.4|8320.9|8320|8322.3|8321.4|8319|8318.1|177
1739532300000|2025-02-14 11:25:00|8321|8320.1|8318.9|8318|8321.3|8320.4|8318.3|8317.1|227
1739532600000|2025-02-14 11:30:00|8319|8318.1|8320.5|8319.6|8321.3|8320.2|8318.8|8317.5|177
1739532900000|2025-02-14 11:35:00|8320.4|8319.5|8318|8316.5|8321.1|8320.2|8317.8|8316.4|171
1739533200000|2025-02-14 11:40:00|8318.1|8316.6|8317.3|8316.4|8318.1|8316.9|8316.8|8315.4|154
1739533500000|2025-02-14 11:45:00|8317.6|8316.1|8318.1|8317.2|8318.4|8317.2|8316.5|8315.3|164
1739533800000|2025-02-14 11:50:00|8318.2|8317.3|8319.4|8318.5|8320.1|8319.2|8317.7|8316.8|160
1739534100000|2025-02-14 11:55:00|8319.3|8318.4|8320.2|8319.3|8320.4|8319.3|8318.1|8316.9|218
1739534400000|2025-02-14 12:00:00|8320|8319.1|8319.5|8318.6|8321.3|8320.1|8318.6|8317.7|288
1739534700000|2025-02-14 12:05:00|8319.4|8318.5|8318|8316.5|8319.5|8318.5|8317.9|8316.4|188
1739535000000|2025-02-14 12:10:00|8318.1|8316.6|8317.1|8316.2|8319.3|8318.4|8316.9|8315.8|228
1739535300000|2025-02-14 12:15:00|8317.5|8316|8316.9|8316|8317.6|8316.6|8316.5|8315.4|233
1739535600000|2025-02-14 12:20:00|8317|8316.1|8318.5|8317.6|8319.4|8318.5|8317|8316.1|267
1739535900000|2025-02-14 12:25:00|8318.4|8317.5|8319.2|8318.3|8320.2|8319.3|8318.3|8317.4|272
1739536200000|2025-02-14 12:30:00|8319.3|8318.4|8321.1|8320.2|8321.3|8320.2|8319.2|8318.3|259
1739536500000|2025-02-14 12:35:00|8321.5|8320|8321.3|8320.4|8322.4|8321.2|8320.5|8319.5|256
1739536800000|2025-02-14 12:40:00|8321.2|8320.3|8321|8320.1|8321.9|8320.9|8320.1|8319|200
1739537100000|2025-02-14 12:45:00|8320.9|8320|8322.2|8321.3|8322.2|8321.3|8320.7|8319.8|241
1739537400000|2025-02-14 12:50:00|8322.1|8321.2|8321.8|8320.9|8323.5|8322.3|8321.5|8320.6|217
1739537700000|2025-02-14 12:55:00|8321.7|8320.8|8321|8320.1|8322.1|8321.2|8320.1|8319.2|287
1739538000000|2025-02-14 13:00:00|8321.1|8320.2|8323.2|8322.3|8324.2|8323|8321.1|8320.2|277
1739538300000|2025-02-14 13:05:00|8323.4|8322.5|8321.9|8321|8324.3|8323.4|8321.7|8320.8|282
1739538600000|2025-02-14 13:10:00|8321.8|8320.9|8320.4|8319.5|8323.5|8322.6|8320.4|8319.5|242
1739538900000|2025-02-14 13:15:00|8320.3|8319.4|8322.5|8321|8322.7|8321.6|8319.5|8318.3|316
1739539200000|2025-02-14 13:20:00|8322.3|8321.4|8325.2|8324.3|8325.6|8324.7|8321.8|8320.6|303
1739539500000|2025-02-14 13:25:00|8325.3|8324.4|8327.2|8321.5|8327.2|8325.7|8323.7|8321.3|281
1739539800000|2025-02-14 13:30:00|8327|8320.4|8324|8322.5|8332.7|8328|8323.5|8320.4|859
1739540100000|2025-02-14 13:35:00|8324.1|8322.6|8323.2|8322.3|8325|8324.1|8322.5|8321.4|699
1739540400000|2025-02-14 13:40:00|8323.3|8322.4|8323.1|8321.6|8325.5|8324.6|8322.6|8321.2|514
1739540700000|2025-02-14 13:45:00|8323.2|8321.7|8323.7|8322.8|8325.1|8324.1|8322.1|8321.2|479
1739541000000|2025-02-14 13:50:00|8323.6|8322.7|8323.6|8322.7|8324.2|8323.3|8322.7|8321.7|395
1739541300000|2025-02-14 13:55:00|8323.7|8322.8|8322.4|8321.5|8325.9|8325|8321.7|8320.7|451
1739541600000|2025-02-14 14:00:00|8322.3|8321.4|8323.9|8323|8325|8324.1|8322.2|8321.3|415
1739541900000|2025-02-14 14:05:00|8324|8323.1|8325.7|8324.2|8325.8|8324.9|8322.7|8321.6|377
1739542200000|2025-02-14 14:10:00|8325.5|8324.6|8322.6|8321.1|8326.3|8325.4|8322.1|8320.6|326
1739542500000|2025-02-14 14:15:00|8322.3|8320.8|8320.5|8319.6|8323.1|8322.2|8319.5|8318.6|430
1739542800000|2025-02-14 14:20:00|8320.7|8319.8|8321.3|8319.8|8321.7|8320.8|8319.4|8318.5|279
1739543100000|2025-02-14 14:25:00|8321|8320.1|8320.6|8319.7|8322.3|8321.4|8320.2|8318.9|321
1739543400000|2025-02-14 14:30:00|8320.4|8319.5|8323.7|8322.2|8323.8|8322.5|8320.1|8319.2|345
1739543700000|2025-02-14 14:35:00|8323.6|8322.1|8324|8323.1|8326.2|8325.3|8323|8322.1|434
1739544000000|2025-02-14 14:40:00|8324.1|8323.2|8323.7|8322.8|8324.8|8323.9|8322.8|8321.5|354
1739544300000|2025-02-14 14:45:00|8323.9|8323|8325.7|8324.8|8325.9|8325|8323.5|8322.6|338
1739544600000|2025-02-14 14:50:00|8325.6|8324.7|8322.4|8321.5|8326.8|8325.9|8322.2|8321.3|424
1739544900000|2025-02-14 14:55:00|8322.5|8321.6|8323|8322.1|8323.3|8322.3|8321.6|8320.7|265
1739545200000|2025-02-14 15:00:00|8322.9|8322|8323.3|8322.4|8323.9|8323|8322|8320.7|366
1739545500000|2025-02-14 15:05:00|8323.4|8322.5|8322.2|8321.3|8324.4|8323.5|8322.1|8321.2|344
1739545800000|2025-02-14 15:10:00|8322.1|8321.2|8324.2|8323.3|8324.9|8323.9|8322.1|8321.2|353
1739546100000|2025-02-14 15:15:00|8324.1|8323.2|8327|8325.5|8327.4|8326.5|8324.1|8323.2|331
1739546400000|2025-02-14 15:20:00|8326.8|8325.3|8327.3|8326.4|8327.8|8326.9|8325.7|8324.8|328
1739546700000|2025-02-14 15:25:00|8327.4|8326.5|8325|8324.1|8327.8|8326.9|8324.2|8323.3|367
1739547000000|2025-02-14 15:30:00|8324.9|8324|8324|8323.1|8326.8|8325.9|8323.6|8322.6|380
1739547300000|2025-02-14 15:35:00|8324.1|8323.2|8324.5|8323.6|8325.4|8324.5|8321.9|8320.9|431
1739547600000|2025-02-14 15:40:00|8324.6|8323.7|8326.5|8325.6|8326.5|8325.6|8324.4|8323.1|299
1739547900000|2025-02-14 15:45:00|8326.6|8325.7|8331.3|8330.4|8331.6|8330.7|8326.5|8325.6|299
1739548200000|2025-02-14 15:50:00|8331.2|8330.3|8331.8|8330.9|8332.4|8331.5|8331|8330.1|329
1739548500000|2025-02-14 15:55:00|8331.7|8330.8|8328.8|8327.9|8331.9|8331|8328.7|8327.8|517
1739548800000|2025-02-14 16:00:00|8328.9|8328|8327.3|8326.4|8329.4|8328.5|8327.3|8326|306
1739549100000|2025-02-14 16:05:00|8327.4|8326.5|8329.7|8328.8|8329.9|8329|8327.3|8326.4|274
1739549400000|2025-02-14 16:10:00|8329.6|8328.7|8330.3|8329.4|8330.8|8329.9|8328.6|8327.7|239
1739549700000|2025-02-14 16:15:00|8330.4|8329.5|8330.5|8329.6|8331.1|8330|8328.6|8327.7|278
1739550000000|2025-02-14 16:20:00|8330.7|8329.2|8330.6|8329.7|8331.4|8330.3|8329.9|8329|262
1739550300000|2025-02-14 16:25:00|8330.5|8329.6|8330|8329.1|8330.5|8329.6|8329.4|8328.5|183
1739550600000|2025-02-14 16:30:00|8329.9|8329|8327.9|8327|8330.4|8329.5|8327.9|8327|195
1739550900000|2025-02-14 16:35:00|8327.8|8326.9|8328.2|8327.3|8330.3|8329.4|8327.1|8326.2|323
1739551200000|2025-02-14 16:40:00|8328.1|8327.2|8328.3|8326.8|8328.8|8327.6|8327.6|8326.3|229
1739551500000|2025-02-14 16:45:00|8328.4|8326.9|8328|8327.1|8328.8|8327.6|8327.3|8326.2|198
1739551800000|2025-02-14 16:50:00|8328.2|8327.3|8327.6|8326.7|8328.7|8327.8|8326.7|8325.8|118
1739552100000|2025-02-14 16:55:00|8327.7|8326.8|8328.1|8327.2|8328.5|8327.6|8327.1|8326.2|209
1739552400000|2025-02-14 17:00:00|8328.2|8327.3|8327.6|8326.7|8328.4|8327.5|8327.5|8326.5|126
1739552700000|2025-02-14 17:05:00|8327.7|8326.8|8329|8328.1|8329.5|8328.6|8327.4|8326.5|229
1739553000000|2025-02-14 17:10:00|8328.9|8328|8327.9|8327|8329.4|8328.3|8327.6|8326.7|150
1739553300000|2025-02-14 17:15:00|8327.8|8326.9|8329.3|8328.4|8329.6|8328.5|8327.2|8326.3|234
1739553600000|2025-02-14 17:20:00|8329.6|8328.1|8329.5|8328.6|8329.7|8328.8|8328.9|8328|124
1739553900000|2025-02-14 17:25:00|8329.4|8328.5|8330.4|8329.5|8330.7|8329.5|8328.3|8327.2|166
1739554200000|2025-02-14 17:30:00|8330.3|8329.4|8332.3|8331.4|8332.7|8331.4|8330.3|8329.4|165
1739554500000|2025-02-14 17:35:00|8332.4|8331.5|8332.5|8331.6|8333.1|8331.9|8331.7|8330.6|125
1739554800000|2025-02-14 17:40:00|8332.6|8331.7|8332.8|8331.9|8333.2|8332|8332.1|8331.2|153
1739555100000|2025-02-14 17:45:00|8332.7|8331.8|8332.4|8331.5|8333.3|8332.4|8331.7|8330.8|144
1739555400000|2025-02-14 17:50:00|8332.3|8331.4|8333.1|8332.2|8333.2|8332.3|8331.7|8330.8|345
1739555700000|2025-02-14 17:55:00|8333|8332.1|8333.5|8332.6|8334.1|8333.2|8332.6|8331.7|271
1739556000000|2025-02-14 18:00:00|8333.4|8332.5|8333.6|8332.7|8333.9|8333|8332.5|8331.6|146
1739556300000|2025-02-14 18:05:00|8333.7|8332.8|8333.6|8332.7|8334.7|8333.6|8333.5|8332.5|115
1739556600000|2025-02-14 18:10:00|8333.7|8332.8|8333.7|8332.8|8334.1|8333.2|8333.3|8332.1|102
1739556900000|2025-02-14 18:15:00|8333.8|8332.9|8333.1|8332.2|8334.6|8333.7|8332.7|8331.8|181
1739557200000|2025-02-14 18:20:00|8333|8332.1|8334.3|8333.4|8334.4|8333.5|8333|8332.1|97
1739557500000|2025-02-14 18:25:00|8334.4|8333.5|8334.7|8333.8|8335|8334.1|8334.1|8333.2|161
1739557800000|2025-02-14 18:30:00|8334.8|8333.9|8336.3|8335.4|8337|8336.1|8334.6|8333.6|153
1739558100000|2025-02-14 18:35:00|8336.4|8335.5|8336|8335.1|8336.6|8335.7|8335.8|8334.9|74
1739558400000|2025-02-14 18:40:00|8335.9|8335|8337|8336.1|8337.1|8336.2|8335.8|8334.9|126
1739558700000|2025-02-14 18:45:00|8336.9|8336|8336.6|8335.7|8337.1|8336.2|8335.9|8335|105
1739559000000|2025-02-14 18:50:00|8336.8|8335.9|8336.2|8335.3|8337|8336.1|8336.1|8335.2|112
1739559300000|2025-02-14 18:55:00|8336|8335.1|8336|8335.1|8336.4|8335.5|8335.2|8334.3|176
1739559600000|2025-02-14 19:00:00|8336.1|8335.2|8335.2|8334.3|8336.1|8335.2|8334.9|8334|232
1739559900000|2025-02-14 19:05:00|8335.3|8334.4|8335.3|8334.4|8335.6|8334.7|8334.6|8333.7|92
1739560200000|2025-02-14 19:10:00|8335.4|8334.5|8334.6|8333.7|8335.7|8334.8|8334.6|8333.7|155
1739560500000|2025-02-14 19:15:00|8334.8|8333.9|8334.8|8333.9|8335.3|8334.4|8334.7|8333.7|85
1739560800000|2025-02-14 19:20:00|8334.9|8334|8334.5|8333.6|8334.9|8334|8333.5|8332.6|103
1739561100000|2025-02-14 19:25:00|8334.3|8333.4|8334.7|8333.8|8335.2|8334.3|8333.6|8332.7|119
1739561400000|2025-02-14 19:30:00|8334.6|8333.7|8335.3|8334.4|8335.3|8334.4|8334.6|8333.7|90
1739561700000|2025-02-14 19:35:00|8335.2|8334.3|8335.2|8334.3|8335.9|8335|8334.8|8333.9|111
1739562000000|2025-02-14 19:40:00|8335.1|8334.2|8334.3|8333.4|8335.4|8334.5|8334.1|8333.2|100
1739562300000|2025-02-14 19:45:00|8334.2|8333.3|8334.3|8333.4|8334.6|8333.7|8333.8|8332.9|112
1739562600000|2025-02-14 19:50:00|8334.4|8333.5|8335|8334.1|8335|8334.1|8333.8|8332.9|89
1739562900000|2025-02-14 19:55:00|8334.9|8334|8335.8|8334.9|8336|8335.1|8334.8|8333.9|181
1739563200000|2025-02-14 20:00:00|8335.9|8335|8335.1|8334.2|8336.3|8335.4|8334.6|8333.7|174
1739563500000|2025-02-14 20:05:00|8335.2|8334.3|8335.7|8334.8|8335.8|8334.9|8335|8334.1|115
1739563800000|2025-02-14 20:10:00|8335.8|8334.9|8336.1|8335.2|8336.1|8335.2|8335.6|8334.7|140
1739564100000|2025-02-14 20:15:00|8335.9|8335|8336.8|8335.9|8337.1|8336.2|8335.4|8334.5|276
1739564400000|2025-02-14 20:20:00|8336.9|8336|8337.4|8336.5|8337.4|8336.5|8336.5|8335.6|245
1739564700000|2025-02-14 20:25:00|8337.5|8336.6|8337.6|8336.1|8337.6|8336.7|8337.1|8336|259
1739565000000|2025-02-14 20:30:00|8337.5|8336|8336.8|8335.9|8337.7|8336.4|8336.8|8335.6|137
1739565300000|2025-02-14 20:35:00|8336.9|8336|8338|8337.1|8338|8337.1|8336.8|8335.9|182
1739565600000|2025-02-14 20:40:00|8338.1|8337.2|8337.7|8336.8|8338.6|8337.7|8337.4|8336.5|198
1739565900000|2025-02-14 20:45:00|8337.8|8336.9|8336.7|8335.8|8338.3|8337.2|8336.5|8335.3|174
1739566200000|2025-02-14 20:50:00|8336.9|8335.4|8336.9|8336|8337.2|8336.2|8336.2|8335.3|187
1739566500000|2025-02-14 20:55:00|8337|8336.1|8336.7|8335.2|8337.2|8336.3|8335.8|8334.6|215
1739566800000|2025-02-14 21:00:00|8336.9|8335.4|8336.7|8335.8|8337.2|8336.2|8336.2|8334.9|144
1739567100000|2025-02-14 21:05:00|8336.6|8335.7|8336.9|8335.4|8337|8336.1|8336.4|8335.3|205
1739567400000|2025-02-14 21:10:00|8337|8335.5|8336.8|8335.3|8337.3|8336.1|8336.5|8335.2|348
1739567700000|2025-02-14 21:15:00|8336.7|8335.2|8338|8336.5|8338.1|8336.9|8336.2|8335.1|163
1739568000000|2025-02-14 21:20:00|8338.1|8336.6|8338.2|8336.7|8338.4|8337.2|8337.5|8336.3|280
1739568300000|2025-02-14 21:25:00|8338.3|8336.8|8338.1|8337.2|8338.7|8337.5|8337.9|8336.5|154
1739568600000|2025-02-14 21:30:00|8338.4|8336.9|8338.8|8337.3|8339|8337.7|8338.1|8336.9|253
1739568900000|2025-02-14 21:35:00|8338.9|8337.4|8337.6|8336.1|8339|8337.5|8337.4|8335.9|304
1739569200000|2025-02-14 21:40:00|8337.7|8336.2|8338.5|8337|8338.8|8337.3|8337.5|8336|383
1739569500000|2025-02-14 21:45:00|8338.6|8337.1|8336.6|8335.1|8338.7|8337.2|8336.4|8334.9|188
1739569800000|2025-02-14 21:50:00|8336.7|8335.2|8335.3|8333.8|8337.3|8335.8|8334.9|8333.4|289
1739570100000|2025-02-14 21:55:00|8335.7|8333.3|8336.4|8334|8339.1|8335.2|8334.9|8330.7|144
1739739600000|2025-02-16 21:00:00|8333.6|8312.6|8337.7|8316.7|8337.8|8316.8|8333.2|8312.2|68
1739739900000|2025-02-16 21:05:00|8337.6|8316.6|8338.6|8317.6|8341.2|8320.2|8336.9|8315.9|45
1739740200000|2025-02-16 21:10:00|8338.3|8317.3|8338.7|8317.7|8340.6|8319.6|8338.1|8317.1|49
1739740500000|2025-02-16 21:15:00|8338.6|8317.6|8337.9|8316.9|8339.1|8318.1|8337.9|8316.9|31
1739740800000|2025-02-16 21:20:00|8337.8|8316.8|8337|8316|8337.8|8316.8|8337|8316|21
1739741100000|2025-02-16 21:25:00|8337.1|8316.1|8335.9|8314.9|8337.4|8316.4|8335.9|8314.9|17
1739741400000|2025-02-16 21:30:00|8335.8|8314.8|8336.1|8315.1|8336.4|8315.4|8335.7|8314.7|9
1739741700000|2025-02-16 21:35:00|8336.3|8315.3|8337|8316|8337|8316|8336.3|8315.3|12
1739742000000|2025-02-16 21:40:00|8336.9|8315.9|8338.1|8317.1|8338.3|8317.3|8336.9|8315.9|4
1739742900000|2025-02-16 21:55:00|8338.5|8316.6|8338.5|8316.6|8338.5|8316.6|8338.5|8316.6|1
1739743200000|2025-02-16 22:00:00|8336|8319.1|8335.2|8323.3|8336.4|8323.4|8335.2|8319.1|4
1739743500000|2025-02-16 22:05:00|8336.3|8325.6|8337.1|8326.1|8338.3|8326.4|8335.3|8324.4|15
1739743800000|2025-02-16 22:10:00|8336.7|8325.2|8336.8|8325.9|8338.4|8329.4|8335.6|8325.2|27
1739744100000|2025-02-16 22:15:00|8336|8325|8335.2|8326.3|8337.3|8327.5|8334.9|8324.4|31
1739744400000|2025-02-16 22:20:00|8335.7|8326.6|8336.6|8329.1|8336.6|8329.1|8335.7|8325.9|15
1739744700000|2025-02-16 22:25:00|8336.4|8329.4|8338|8328.5|8338|8329.5|8336|8328.5|4
1739745000000|2025-02-16 22:30:00|8335.7|8329.7|8339.5|8329.1|8341.1|8329.8|8335.4|8326.9|30
1739745300000|2025-02-16 22:35:00|8339.4|8328.7|8341.1|8329.2|8341.1|8330.8|8337.6|8328.2|15
1739745600000|2025-02-16 22:40:00|8341|8329.5|8339.9|8328.3|8341.4|8329.5|8339.8|8328.2|35
1739745900000|2025-02-16 22:45:00|8340.7|8329.7|8335.7|8330.1|8341|8331.6|8335.3|8328.4|55
1739746200000|2025-02-16 22:50:00|8336|8330.4|8335.9|8330.7|8336|8331|8335.4|8330.2|23
1739746500000|2025-02-16 22:55:00|8336|8330.5|8334.9|8330|8336|8330.8|8334.5|8329|48
1739746800000|2025-02-16 23:00:00|8335.2|8330.4|8337.5|8335.1|8338|8335.1|8334.3|8330.4|305
1739747100000|2025-02-16 23:05:00|8337.1|8335.6|8335.9|8334.4|8337.1|8335.6|8334.7|8332.7|142
1739747400000|2025-02-16 23:10:00|8336.2|8334.7|8336.9|8335.4|8337.5|8336|8335.3|8333.1|124
1739747700000|2025-02-16 23:15:00|8336.8|8335.3|8336.5|8335|8337.1|8335.6|8336.2|8334.7|136
1739748000000|2025-02-16 23:20:00|8336.3|8334.8|8336.2|8334.7|8337|8335.5|8335.9|8334.4|104
1739748300000|2025-02-16 23:25:00|8336.1|8334.6|8336.8|8335.3|8336.9|8335.4|8335.2|8333.7|150
1739748600000|2025-02-16 23:30:00|8336.7|8335.2|8337.2|8335.7|8337.4|8335.9|8336.3|8334.8|135
1739748900000|2025-02-16 23:35:00|8337|8335.5|8336.7|8335.2|8337.3|8335.8|8336.5|8335|104
1739749200000|2025-02-16 23:40:00|8336.8|8335.3|8336.5|8335|8337.1|8335.6|8336.5|8335|59
1739749500000|2025-02-16 23:45:00|8336.7|8335.2|8336.5|8335|8336.8|8335.3|8336.2|8334.7|39
1739749800000|2025-02-16 23:50:00|8336.3|8334.8|8336.1|8334.6|8337.3|8335.8|8335.7|8334.2|71
1739750100000|2025-02-16 23:55:00|8336|8334.5|8335.5|8334|8336.4|8334.9|8335.3|8333.8|84
1739750400000|2025-02-17 00:00:00|8335.4|8333.9|8335.1|8333.6|8335.6|8334.1|8334.2|8332.7|139
1739750700000|2025-02-17 00:05:00|8335|8333.5|8335.4|8333.9|8335.6|8334.1|8334.7|8333.2|121
1739751000000|2025-02-17 00:10:00|8335.2|8333.7|8335|8333.5|8335.2|8333.7|8333.9|8332.4|132
1739751300000|2025-02-17 00:15:00|8334.9|8333.4|8334.7|8333.2|8335.5|8334|8334.7|8333.2|180
1739751600000|2025-02-17 00:20:00|8334.8|8333.3|8335.2|8333.7|8335.6|8334.1|8334.5|8333|115
1739751900000|2025-02-17 00:25:00|8335.3|8333.8|8335.4|8333.9|8335.7|8334.2|8334.6|8333.2|120
1739752200000|2025-02-17 00:30:00|8335.5|8334|8335.6|8334.1|8335.8|8334.3|8334.9|8333.4|159
1739752500000|2025-02-17 00:35:00|8335.7|8334.2|8336|8334.5|8336|8334.5|8335|8333.5|105
1739752800000|2025-02-17 00:40:00|8335.7|8334.2|8335.1|8333.6|8335.9|8334.4|8334.9|8333.4|121
1739753100000|2025-02-17 00:45:00|8335|8333.5|8335.6|8334.1|8335.8|8334.3|8334.9|8333.4|119
1739753400000|2025-02-17 00:50:00|8335.7|8334.2|8336.7|8335.2|8336.9|8335.4|8335.4|8333.9|158
1739753700000|2025-02-17 00:55:00|8337|8335.5|8337.1|8335.6|8337.6|8336.1|8336.3|8334.8|159
1739754000000|2025-02-17 01:00:00|8337|8335.5|8338.6|8337.1|8338.8|8337.3|8336.6|8335.1|221
1739754300000|2025-02-17 01:05:00|8338.7|8337.2|8339.4|8337.9|8339.8|8338.3|8338.7|8337.2|142
1739754600000|2025-02-17 01:10:00|8339.5|8338|8337.7|8336.2|8339.5|8338|8337.3|8335.8|140
1739754900000|2025-02-17 01:15:00|8337.6|8336.1|8337.7|8336.2|8337.9|8336.4|8336.7|8335.3|226
1739755200000|2025-02-17 01:20:00|8337.8|8336.3|8338.5|8337|8338.9|8337.4|8337.7|8336.2|236
1739755500000|2025-02-17 01:25:00|8338.6|8337.1|8338|8336.5|8338.7|8337.5|8337.6|8336.1|292
1739755800000|2025-02-17 01:30:00|8338.1|8336.6|8338.8|8337.3|8338.9|8337.5|8337.6|8336.3|184
1739756100000|2025-02-17 01:35:00|8338.7|8337.2|8338.6|8337.1|8339.2|8337.7|8337.7|8336.2|313
1739756400000|2025-02-17 01:40:00|8338.5|8337|8339|8337.5|8339.2|8337.7|8338.4|8336.9|235
1739756700000|2025-02-17 01:45:00|8339.2|8337.7|8339.4|8337.9|8339.9|8338.4|8338.7|8337.3|207
1739757000000|2025-02-17 01:50:00|8339.5|8338|8338.5|8337|8339.8|8338.3|8338.4|8336.9|153
1739757300000|2025-02-17 01:55:00|8338.6|8337.1|8338.6|8337.1|8338.9|8337.4|8338.2|8336.7|146
1739757600000|2025-02-17 02:00:00|8338.7|8337.2|8337.9|8336.4|8339.1|8337.6|8337.7|8336.4|154
1739757900000|2025-02-17 02:05:00|8338.3|8336.8|8338.9|8337.4|8339.4|8338|8337.8|8336.6|214
1739758200000|2025-02-17 02:10:00|8338.8|8337.3|8338.7|8337.2|8339.3|8337.9|8338.5|8337.1|200
1739758500000|2025-02-17 02:15:00|8338.8|8337.3|8338.7|8337.2|8339.1|8337.6|8338.5|8337|216
1739758800000|2025-02-17 02:20:00|8338.6|8337.1|8337.8|8336.3|8338.7|8337.2|8337.5|8336.1|270
1739759100000|2025-02-17 02:25:00|8337.9|8336.4|8337.7|8336.2|8338.2|8336.7|8337.1|8335.9|253
1739759400000|2025-02-17 02:30:00|8337.5|8336|8337.6|8336.1|8338|8336.8|8337|8335.8|351
1739759700000|2025-02-17 02:35:00|8337.7|8336.2|8337.4|8336.5|8338.1|8337|8336.9|8336|453
1739760000000|2025-02-17 02:40:00|8337.3|8336.4|8337.1|8336.2|8338.1|8337|8336.9|8335.8|327
1739760300000|2025-02-17 02:45:00|8337.2|8336.3|8337.7|8336.2|8337.8|8336.7|8336.5|8335.4|292
1739760600000|2025-02-17 02:50:00|8337.5|8336|8337.7|8336.2|8338.2|8336.7|8337.3|8335.8|106
1739760900000|2025-02-17 02:55:00|8337.8|8336.3|8338.2|8337.3|8338.7|8337.3|8337.5|8336|230
1739761200000|2025-02-17 03:00:00|8338.3|8337.4|8338.7|8337.8|8339.1|8338|8337.8|8336.7|333
1739761500000|2025-02-17 03:05:00|8338.6|8337.7|8339|8337.5|8339.4|8338.2|8338.5|8337.2|236
1739761800000|2025-02-17 03:10:00|8338.9|8337.4|8339.2|8337.7|8339.4|8338.1|8338.9|8337.4|244
1739762100000|2025-02-17 03:15:00|8339.1|8337.6|8339.1|8337.6|8339.6|8338.3|8338.8|8337.4|122
1739762400000|2025-02-17 03:20:00|8339|8337.5|8337.9|8337|8339.1|8337.9|8337.8|8336.6|215
1739762700000|2025-02-17 03:25:00|8338|8337.1|8337.8|8336.9|8338.7|8337.5|8337.6|8336.4|335
1739763000000|2025-02-17 03:30:00|8337.7|8336.8|8338.9|8337.4|8339|8337.5|8337.6|8336.3|338
1739763300000|2025-02-17 03:35:00|8338.8|8337.3|8337.9|8336.4|8338.9|8337.4|8337.9|8336.4|165
1739763600000|2025-02-17 03:40:00|8338|8336.5|8337.5|8336|8338|8336.5|8337.2|8335.7|172
1739763900000|2025-02-17 03:45:00|8337.6|8336.1|8336.9|8335.4|8337.7|8336.6|8336.8|8335.3|278
1739764200000|2025-02-17 03:50:00|8336.8|8335.3|8336|8334.5|8337|8335.7|8336|8334.5|150
1739764500000|2025-02-17 03:55:00|8336.1|8334.6|8335.1|8334.2|8336.1|8334.7|8334.9|8333.8|134
1739764800000|2025-02-17 04:00:00|8335.2|8334.3|8335.1|8334.2|8336.1|8334.9|8335|8333.9|136
1739765100000|2025-02-17 04:05:00|8335|8334.1|8333.8|8332.3|8335.2|8334.2|8333.8|8332.3|283
1739765400000|2025-02-17 04:10:00|8333.9|8332.4|8333.9|8332.4|8334.2|8332.7|8333.1|8331.9|155
1739765700000|2025-02-17 04:15:00|8333.8|8332.3|8333.6|8332.1|8333.9|8332.4|8333.2|8331.7|92
1739766000000|2025-02-17 04:20:00|8333.5|8332|8333.3|8331.8|8333.6|8332.1|8332.9|8331.7|106
1739766300000|2025-02-17 04:25:00|8333.4|8331.9|8333.6|8332.1|8333.6|8332.4|8332.8|8331.6|157
1739766600000|2025-02-17 04:30:00|8333.5|8332|8332.6|8331.7|8333.7|8332.5|8332.5|8331.3|204
1739766900000|2025-02-17 04:35:00|8332.8|8331.3|8333|8331.5|8333.4|8332|8332.5|8331.3|165
1739767200000|2025-02-17 04:40:00|8333.1|8331.6|8332.9|8331.4|8333.4|8332.4|8332.6|8331.4|155
1739767500000|2025-02-17 04:45:00|8333|8331.5|8333.4|8332.5|8333.9|8332.8|8332.2|8331|128
1739767800000|2025-02-17 04:50:00|8333.5|8332.6|8333.6|8332.1|8334.4|8333.1|8333.3|8332|137
1739768100000|2025-02-17 04:55:00|8333.5|8332|8333.4|8331.9|8333.8|8332.5|8333|8331.6|231
1739768400000|2025-02-17 05:00:00|8333.3|8331.8|8332.8|8331.9|8333.7|8332.4|8332.5|8331.4|368
1739768700000|2025-02-17 05:05:00|8332.9|8332|8332.8|8331.9|8333.5|8332.4|8332.6|8331.4|518
1739769000000|2025-02-17 05:10:00|8332.9|8332|8331.7|8330.8|8333.5|8332.2|8331.7|8330.5|218
1739769300000|2025-02-17 05:15:00|8331.8|8330.9|8331.9|8330.4|8332.6|8331.3|8331.4|8330.2|245
1739769600000|2025-02-17 05:20:00|8331.7|8330.2|8332.1|8330.6|8332.8|8331.5|8331|8329.7|225
1739769900000|2025-02-17 05:25:00|8332|8330.5|8331.3|8329.8|8332.3|8331.1|8331|8329.5|234
1739770200000|2025-02-17 05:30:00|8331.2|8329.7|8331.6|8330.7|8331.9|8330.7|8330.4|8329.2|235
1739770500000|2025-02-17 05:35:00|8332|8330.5|8332.1|8330.6|8332.4|8331.1|8330.7|8329.5|287
1739770800000|2025-02-17 05:40:00|8332.2|8330.7|8332.2|8331.3|8332.6|8331.3|8331.8|8330.6|131
1739771100000|2025-02-17 05:45:00|8332.5|8331|8333|8331.5|8333.3|8331.8|8331.6|8330.4|175
1739771400000|2025-02-17 05:50:00|8333.1|8331.6|8333.6|8332.1|8333.8|8332.3|8332|8330.5|172
1739771700000|2025-02-17 05:55:00|8333.5|8332|8333.6|8332.1|8334|8332.8|8332.7|8331.4|187
1739772000000|2025-02-17 06:00:00|8333.7|8332.2|8333.7|8332.2|8334.1|8332.8|8333.2|8332|203
1739772300000|2025-02-17 06:05:00|8333.6|8332.1|8333.1|8332.2|8334|8332.7|8333|8331.8|192
1739772600000|2025-02-17 06:10:00|8333.4|8331.9|8332|8330.5|8333.6|8332.4|8331.8|8330.5|161
1739772900000|2025-02-17 06:15:00|8332.1|8330.6|8332.7|8331.8|8333.2|8332|8331.6|8330.4|230
1739773200000|2025-02-17 06:20:00|8332.8|8331.9|8331.8|8330.3|8333.3|8332|8331.4|8330.3|223
1739773500000|2025-02-17 06:25:00|8331.4|8330.5|8331.8|8330.3|8332.2|8331.1|8330.9|8330|173
1739773800000|2025-02-17 06:30:00|8331.9|8330.4|8330.4|8329.5|8332|8330.8|8330.2|8329|168
1739774100000|2025-02-17 06:35:00|8330.3|8329.4|8330.9|8330|8332|8330.8|8330.2|8329.1|176
1739774400000|2025-02-17 06:40:00|8330.8|8329.9|8330.2|8329.3|8331.3|8330.3|8330.1|8328.9|153
1739774700000|2025-02-17 06:45:00|8330.3|8329.4|8330.4|8328.9|8331|8329.8|8329.8|8328.6|171
1739775000000|2025-02-17 06:50:00|8330.3|8328.8|8329.6|8328.1|8330.5|8329.4|8328.7|8327.5|151
1739775300000|2025-02-17 06:55:00|8329.1|8328.2|8328.8|8327.9|8329.2|8328.3|8328.5|8327.3|216
1739775600000|2025-02-17 07:00:00|8328.9|8327.4|8330.8|8329.9|8331.8|8330.7|8328.5|8327.4|251
1739775900000|2025-02-17 07:05:00|8330.9|8330|8331.8|8330.9|8332.1|8331.1|8329.9|8328.7|223
1739776200000|2025-02-17 07:10:00|8331.9|8331|8330|8329.1|8332.1|8331|8329.9|8328.6|149
1739776500000|2025-02-17 07:15:00|8329.9|8329|8330.9|8330|8331|8330.1|8329.9|8328.9|141
1739776800000|2025-02-17 07:20:00|8330.8|8329.9|8334.4|8333.5|8334.4|8333.5|8330.6|8329.7|194
1739777100000|2025-02-17 07:25:00|8334.3|8333.4|8333.2|8332.3|8334.9|8333.6|8332.7|8331.5|163
1739777400000|2025-02-17 07:30:00|8333.1|8332.2|8333.2|8331.7|8334.1|8333.2|8332.7|8331.5|209
1739777700000|2025-02-17 07:35:00|8333.1|8331.6|8328.4|8326.9|8333.1|8331.8|8328.2|8326.7|286
1739778000000|2025-02-17 07:40:00|8328.5|8327|8327.6|8326.7|8329.3|8328.1|8327.2|8326.3|345
1739778300000|2025-02-17 07:45:00|8327.7|8326.8|8328|8326.5|8328.7|8327.5|8327.4|8326.2|256
1739778600000|2025-02-17 07:50:00|8328.1|8326.6|8325.4|8323.9|8328.4|8326.9|8325.4|8323.9|327
1739778900000|2025-02-17 07:55:00|8325.3|8323.8|8323.2|8322.3|8325.4|8324.2|8322.4|8321.4|343
1739779200000|2025-02-17 08:00:00|8323.1|8322.2|8324.4|8323.5|8325.2|8324.1|8322.8|8321.6|452
1739779500000|2025-02-17 08:05:00|8324.2|8322.7|8321.7|8320.2|8324.4|8323.1|8321.2|8319.9|268
1739779800000|2025-02-17 08:10:00|8321.8|8320.3|8322.7|8321.2|8323.1|8321.6|8321.3|8320.1|265
1739780100000|2025-02-17 08:15:00|8322.4|8321.5|8322.8|8321.9|8323|8321.9|8320.9|8319.7|259
1739780400000|2025-02-17 08:20:00|8322.9|8322|8320.8|8319.9|8323.5|8322.6|8320.4|8319.5|255
1739780700000|2025-02-17 08:25:00|8320.7|8319.8|8320.9|8320|8321.5|8320.4|8319|8318.1|326
1739781000000|2025-02-17 08:30:00|8320.8|8319.9|8321.8|8320.9|8322.6|8321.5|8320.3|8319.4|276
1739781300000|2025-02-17 08:35:00|8321.6|8320.7|8321.2|8319.7|8323.2|8322.1|8320.5|8319|236
1739781600000|2025-02-17 08:40:00|8320.8|8319.9|8319.9|8319|8321.3|8320.1|8319.4|8318.3|238
1739781900000|2025-02-17 08:45:00|8319.8|8318.9|8320|8319.1|8321.5|8320|8319.5|8318.6|165
1739782200000|2025-02-17 08:50:00|8320.1|8319.2|8319.7|8318.8|8320.7|8319.7|8319.3|8318.4|215
1739782500000|2025-02-17 08:55:00|8319.5|8318.6|8319.4|8318.5|8319.9|8319|8318.7|8317.8|239
1739782800000|2025-02-17 09:00:00|8319.5|8318.6|8318.4|8316.9|8319.8|8318.6|8318.2|8316.7|135
1739783100000|2025-02-17 09:05:00|8318.5|8317|8315.9|8315|8318.6|8317.1|8315.8|8314.9|173
1739783400000|2025-02-17 09:10:00|8316|8315.1|8316.4|8314.9|8316.5|8315.5|8315.3|8314.4|235
1739783700000|2025-02-17 09:15:00|8316.2|8315.3|8315.5|8314.6|8317|8315.6|8314.6|8313.7|246
1739784000000|2025-02-17 09:20:00|8315.4|8314.5|8316|8315.1|8316.8|8315.9|8315.4|8314.5|199
1739784300000|2025-02-17 09:25:00|8316.1|8315.2|8317.3|8315.8|8318.6|8317.5|8315.6|8314.7|169
1739784600000|2025-02-17 09:30:00|8317.5|8316|8317.9|8316.4|8318.1|8316.9|8316.9|8315.6|118
1739784900000|2025-02-17 09:35:00|8318|8316.5|8316.1|8315.2|8318|8316.8|8315.8|8314.8|194
1739785200000|2025-02-17 09:40:00|8316.3|8314.8|8320.3|8319.4|8320.8|8319.5|8315.9|8314.8|201
1739785500000|2025-02-17 09:45:00|8320.2|8319.3|8317.9|8317|8320.9|8319.8|8317.6|8316.5|196
1739785800000|2025-02-17 09:50:00|8317.8|8316.9|8317.4|8316.5|8318.2|8317|8317.1|8316|162
1739786100000|2025-02-17 09:55:00|8317.5|8316.6|8319.2|8318.3|8320.4|8319.5|8317.3|8316.4|236
1739786400000|2025-02-17 10:00:00|8319.1|8318.2|8323.5|8322.6|8323.6|8322.7|8318.7|8317.5|268
1739786700000|2025-02-17 10:05:00|8323.6|8322.7|8322.9|8322|8324.2|8323.3|8322.1|8320.8|286
1739787000000|2025-02-17 10:10:00|8323|8322.1|8323.6|8322.7|8324.3|8323.3|8322.9|8322|211
1739787300000|2025-02-17 10:15:00|8323.5|8322.6|8322.2|8320.7|8324|8323.1|8321.6|8320.5|187
1739787600000|2025-02-17 10:20:00|8322.3|8320.8|8322.3|8321.4|8323.4|8322.2|8321.3|8320.4|110
1739787900000|2025-02-17 10:25:00|8322.7|8321.2|8323.8|8322.9|8324|8323|8322.3|8321.2|171
1739788200000|2025-02-17 10:30:00|8323.9|8323|8324.6|8323.7|8324.9|8323.9|8323.6|8322.4|128
1739788500000|2025-02-17 10:35:00|8324.5|8323.6|8322.8|8321.9|8324.6|8323.7|8322.6|8321.6|156
1739788800000|2025-02-17 10:40:00|8322.7|8321.8|8324.4|8323.5|8324.5|8323.6|8322.7|8321.5|102
1739789100000|2025-02-17 10:45:00|8324.3|8323.4|8325.2|8323.7|8326.6|8325.7|8324.3|8323.4|154
1739789400000|2025-02-17 10:50:00|8325.1|8323.6|8326.2|8325.3|8326.2|8325.3|8324.4|8322.9|166
1739789700000|2025-02-17 10:55:00|8326.3|8325.4|8323.4|8322.5|8326.3|8325.4|8322.6|8321.4|224
1739790000000|2025-02-17 11:00:00|8323.5|8322.6|8322.1|8320.6|8323.9|8322.7|8320.4|8319.5|236
1739790300000|2025-02-17 11:05:00|8322.2|8320.7|8321.6|8320.7|8322.7|8321.3|8321|8319.6|150
1739790600000|2025-02-17 11:10:00|8321.9|8320.4|8320.7|8319.8|8322.4|8321.1|8320.2|8319.2|149
1739790900000|2025-02-17 11:15:00|8320.8|8319.9|8321|8319.5|8322|8320.8|8320.2|8318.9|173
1739791200000|2025-02-17 11:20:00|8321.1|8319.6|8320.9|8320|8321.7|8320.8|8320.3|8319.4|151
1739791500000|2025-02-17 11:25:00|8321|8320.1|8321.6|8320.7|8322.6|8321.5|8320.8|8319.6|189
1739791800000|2025-02-17 11:30:00|8321.7|8320.8|8319.3|8317.8|8321.9|8320.9|8318.3|8317.1|173
1739792100000|2025-02-17 11:35:00|8319.5|8318|8321.4|8320.5|8321.5|8320.6|8318.7|8317.4|142
1739792400000|2025-02-17 11:40:00|8321.5|8320.6|8321.1|8320.2|8321.7|8320.6|8320.6|8319.7|131
1739792700000|2025-02-17 11:45:00|8321.2|8320.3|8322.9|8322|8322.9|8322|8321.1|8320.2|99
1739793000000|2025-02-17 11:50:00|8322.8|8321.9|8320.7|8319.8|8322.9|8322|8320.5|8319.6|158
1739793300000|2025-02-17 11:55:00|8320.6|8319.7|8318.1|8317.2|8320.7|8319.8|8316.8|8315.9|228
1739793600000|2025-02-17 12:00:00|8318|8317.1|8317.6|8316.7|8318.4|8317.5|8316.7|8315.8|271
1739793900000|2025-02-17 12:05:00|8317.4|8316.5|8316.9|8316|8317.7|8316.8|8316.4|8315.5|171
1739794200000|2025-02-17 12:10:00|8317|8316.1|8316.2|8315.3|8317|8316.1|8315.9|8315|198
1739794500000|2025-02-17 12:15:00|8316.3|8315.4|8317|8315.5|8317.1|8316.2|8316.2|8315.2|176
1739794800000|2025-02-17 12:20:00|8316.7|8315.8|8315.4|8314.5|8317|8316|8315.3|8314.4|196
1739795100000|2025-02-17 12:25:00|8315.6|8314.7|8316.3|8315.4|8316.4|8315.5|8315.4|8314.5|128
1739795400000|2025-02-17 12:30:00|8316.2|8315.3|8317.5|8316.6|8317.6|8316.7|8315.7|8314.8|105
1739795700000|2025-02-17 12:35:00|8317.6|8316.7|8316.3|8315.4|8317.9|8317|8315.4|8314.5|144
1739796000000|2025-02-17 12:40:00|8316.2|8315.3|8315|8314.1|8316.3|8315.4|8314.5|8313.6|197
1739796300000|2025-02-17 12:45:00|8314.9|8314|8314.4|8312.9|8315.1|8314.2|8313.9|8312.8|162
1739796600000|2025-02-17 12:50:00|8314.6|8313.1|8315|8313.5|8315.6|8314.3|8314.3|8312.8|146
1739796900000|2025-02-17 12:55:00|8314.8|8313.3|8315.9|8315|8316.5|8315.6|8314.6|8313.3|244
1739797200000|2025-02-17 13:00:00|8315.6|8314.7|8313.7|8312.8|8315.9|8315|8313.1|8312.2|206
1739797500000|2025-02-17 13:05:00|8313.8|8312.9|8313.6|8312.7|8314.1|8313.2|8313.1|8312|182
1739797800000|2025-02-17 13:10:00|8313.5|8312.6|8313.8|8312.3|8314.5|8313.6|8312.3|8311.4|140
1739798100000|2025-02-17 13:15:00|8313.9|8312.4|8312.6|8311.7|8313.9|8312.7|8312|8310.8|115
1739798400000|2025-02-17 13:20:00|8312.5|8311.6|8312.2|8310.7|8313.5|8312|8312.1|8310.6|96
1739798700000|2025-02-17 13:25:00|8312.1|8310.6|8311.6|8310.7|8312.2|8310.8|8310.9|8309.9|149
1739799000000|2025-02-17 13:30:00|8311.8|8310.9|8310.9|8310|8311.9|8310.9|8309.6|8308.7|223
1739799300000|2025-02-17 13:35:00|8310.8|8309.9|8313.1|8312.2|8313.5|8312.4|8310.8|8309.6|150
1739799600000|2025-02-17 13:40:00|8313.3|8311.8|8314|8312.5|8314.1|8313|8312.6|8311.6|189
1739799900000|2025-02-17 13:45:00|8314.1|8312.6|8315.1|8314.2|8315.2|8314.2|8313.6|8312.5|232
1739800200000|2025-02-17 13:50:00|8315.2|8314.3|8318.7|8317.2|8319.8|8318.5|8315.1|8314.2|213
1739800500000|2025-02-17 13:55:00|8318.3|8317.4|8317.7|8316.8|8319.4|8318.5|8317.1|8316.2|197
1739800800000|2025-02-17 14:00:00|8317.8|8316.9|8316.2|8315.3|8318.2|8317.3|8316.2|8315.3|198
1739801100000|2025-02-17 14:05:00|8316.3|8315.4|8319.3|8317.8|8319.5|8318.4|8316.3|8315.4|226
1739801400000|2025-02-17 14:10:00|8319.4|8317.9|8319.7|8318.8|8320.5|8319.6|8319.1|8317.8|231
1739801700000|2025-02-17 14:15:00|8319.8|8318.9|8320.5|8319|8321.6|8320.1|8319|8318.1|189
1739802000000|2025-02-17 14:20:00|8320.6|8319.1|8318.9|8318|8321.2|8319.9|8318.8|8317.9|186
1739802300000|2025-02-17 14:25:00|8318.8|8317.9|8318.6|8317.7|8319.2|8318.1|8317.8|8316.9|206
1739802600000|2025-02-17 14:30:00|8318.5|8317.6|8317.6|8316.7|8318.5|8317.6|8317.6|8316.7|240
1739802900000|2025-02-17 14:35:00|8317.7|8316.8|8316.9|8316|8317.7|8316.8|8316.1|8315.2|156
1739803200000|2025-02-17 14:40:00|8316.8|8315.9|8318.2|8317.3|8318.8|8317.9|8316.6|8315.7|190
1739803500000|2025-02-17 14:45:00|8318.3|8317.4|8319|8318.1|8319.3|8318.4|8318|8317.1|191
1739803800000|2025-02-17 14:50:00|8318.9|8318|8318.8|8317.9|8319.8|8318.9|8318.6|8317.7|178
1739804100000|2025-02-17 14:55:00|8318.9|8318|8319.6|8318.7|8320.4|8319.2|8318.6|8317.7|175
1739804400000|2025-02-17 15:00:00|8319.4|8318.5|8321.3|8319.8|8321.5|8320.3|8319.2|8318.2|179
1739804700000|2025-02-17 15:05:00|8320.9|8320|8321.4|8320.5|8321.4|8320.5|8320.3|8319.3|163
1739805000000|2025-02-17 15:10:00|8321.7|8320.2|8321.4|8320.5|8322.4|8321.5|8320.5|8319.6|187
1739805300000|2025-02-17 15:15:00|8321.3|8320.4|8321.8|8320.9|8321.9|8321|8320.8|8319.9|88
1739805600000|2025-02-17 15:20:00|8321.7|8320.8|8322.1|8321.2|8322.3|8321.4|8321.3|8320.4|153
1739805900000|2025-02-17 15:25:00|8322|8321.1|8321.9|8321|8322.4|8321.5|8321.5|8320.2|129
1739806200000|2025-02-17 15:30:00|8322|8321.1|8319.1|8318.2|8322.2|8321.1|8319|8318.1|163
1739806500000|2025-02-17 15:35:00|8319|8318.1|8318.7|8317.8|8319.2|8318.3|8318.2|8317.3|233
1739806800000|2025-02-17 15:40:00|8318.6|8317.7|8317.4|8316.5|8319|8318.1|8317.1|8316.2|168
1739807100000|2025-02-17 15:45:00|8317.3|8316.4|8316.8|8315.9|8318|8317|8316.4|8315.5|158
1739807400000|2025-02-17 15:50:00|8316.9|8316|8315.9|8315|8316.9|8316|8315.7|8314.5|167
1739807700000|2025-02-17 15:55:00|8315.7|8314.8|8313.9|8312.4|8315.7|8314.8|8312.2|8311.3|539
1739808000000|2025-02-17 16:00:00|8313.8|8312.3|8313|8311.5|8314.7|8313.8|8312|8311|439
1739808300000|2025-02-17 16:05:00|8312.9|8311.4|8313.2|8312.3|8313.8|8312.5|8312.3|8311.3|203
1739808600000|2025-02-17 16:10:00|8313.5|8312|8312|8311.1|8313.5|8312.4|8311.5|8310.5|171
1739808900000|2025-02-17 16:15:00|8311.9|8311|8310|8309.1|8313.6|8312.7|8310|8309.1|147
1739809200000|2025-02-17 16:20:00|8309.8|8308.9|8310.6|8309.7|8311.1|8309.9|8309.7|8308.8|75
1739809500000|2025-02-17 16:25:00|8310.5|8309.6|8310.5|8309.6|8311.4|8310.2|8309.6|8308.7|129
1739809800000|2025-02-17 16:30:00|8310.4|8309.5|8312|8311.1|8312.4|8311.5|8310.4|8309.1|78
1739810100000|2025-02-17 16:35:00|8311.9|8311|8310.9|8310|8312.1|8311.2|8310.9|8309.7|103
1739810400000|2025-02-17 16:40:00|8311|8310.1|8310.6|8309.7|8311.3|8310.4|8310.4|8309.4|101
1739810700000|2025-02-17 16:45:00|8310.7|8309.8|8311.3|8310.4|8312.1|8311.2|8310.5|8309.4|76
1739811000000|2025-02-17 16:50:00|8311.2|8310.3|8312.1|8310.6|8312.7|8311.5|8311.2|8310.3|99
1739811300000|2025-02-17 16:55:00|8312.2|8310.7|8310.6|8309.7|8312.6|8311.4|8310.4|8309.5|90
1739811600000|2025-02-17 17:00:00|8310.7|8309.8|8310.6|8309.7|8310.9|8309.8|8309.6|8308.7|69
1739811900000|2025-02-17 17:05:00|8310.7|8309.8|8310.1|8308.6|8310.9|8310|8309.6|8308.6|71
1739812200000|2025-02-17 17:10:00|8309.6|8308.7|8308.6|8307.7|8309.9|8309|8308.6|8307.7|70
1739812500000|2025-02-17 17:15:00|8308.5|8307.6|8307|8306.1|8308.8|8307.9|8306.6|8305.7|109
1739812800000|2025-02-17 17:20:00|8306.9|8306|8306.4|8305.5|8307.2|8306.3|8306.3|8305.3|122
1739813100000|2025-02-17 17:25:00|8306.3|8305.4|8305|8304.1|8306.5|8305.6|8304.8|8303.9|191
1739813400000|2025-02-17 17:30:00|8304.9|8304|8306.1|8305.2|8306.5|8305.5|8304.5|8303.6|95
1739813700000|2025-02-17 17:35:00|8306|8305.1|8303.8|8302.9|8306.1|8305.2|8303.8|8302.9|56
1739814000000|2025-02-17 17:40:00|8303.9|8303|8306.1|8304.6|8306.3|8305.1|8303.8|8302.9|70
1739814300000|2025-02-17 17:45:00|8306.2|8304.7|8305.6|8304.7|8306.4|8305.4|8305.3|8304.2|74
1739814600000|2025-02-17 17:50:00|8305.5|8304.6|8303.1|8302.2|8305.7|8304.7|8302.9|8302|77
1739814900000|2025-02-17 17:55:00|8303|8302.1|8305.3|8303.8|8305.3|8304.2|8303|8302.1|51
1739815200000|2025-02-17 18:00:00|8305.4|8303.9|8305.3|8303.8|8306|8304.7|8304.3|8303.2|79
1739815500000|2025-02-17 18:05:00|8305.1|8304.2|8305|8304.1|8306.3|8305.1|8305|8303.9|92
1739815800000|2025-02-17 18:10:00|8305.1|8304.2|8305.1|8304.2|8305.8|8304.5|8305|8303.8|47
1739816100000|2025-02-17 18:15:00|8305.2|8303.7|8305.2|8303.7|8305.4|8304.1|8304.7|8303.3|71
1739816400000|2025-02-17 18:20:00|8305|8303.5|8305.4|8303.9|8305.7|8304.2|8304.4|8303.2|145
1739816700000|2025-02-17 18:25:00|8305.5|8304|8304.5|8303.6|8305.6|8304.1|8304.5|8303.6|74
1739817000000|2025-02-17 18:30:00|8304.4|8303.5|8304.6|8303.7|8305.7|8304.4|8304.3|8303.4|75
1739817300000|2025-02-17 18:35:00|8304.5|8303.6|8304.2|8303.3|8305.1|8304.2|8304|8303|86
1739817600000|2025-02-17 18:40:00|8304.1|8303.2|8304.4|8303.5|8304.5|8303.6|8304.1|8303.2|37
1739817900000|2025-02-17 18:45:00|8304.5|8303.6|8303.2|8302.3|8304.5|8303.6|8303|8301.8|57
1739818200000|2025-02-17 18:50:00|8303.3|8302.4|8302.3|8301.4|8303.9|8303|8302.3|8301.4|68
1739818500000|2025-02-17 18:55:00|8302.4|8301.5|8301.9|8301|8302.9|8302|8301.1|8300.2|75
1739818800000|2025-02-17 19:00:00|8302|8301.1|8300.6|8299.7|8302.1|8301.2|8300.2|8299.3|105
1739819100000|2025-02-17 19:05:00|8300.5|8299.6|8299.9|8299|8300.7|8299.8|8298.8|8297.9|86
1739819400000|2025-02-17 19:10:00|8300|8299.1|8299|8298.1|8300|8299.1|8298.4|8297.5|92
1739819700000|2025-02-17 19:15:00|8298.9|8298|8299|8298.1|8299.4|8298.4|8298|8297.1|82
1739820000000|2025-02-17 19:20:00|8298.7|8297.8|8298.1|8297.2|8299.5|8298.5|8298|8297.1|82
1739820300000|2025-02-17 19:25:00|8298|8297.1|8297.8|8296.9|8298.7|8297.8|8297.6|8296.7|86
1739820600000|2025-02-17 19:30:00|8297.9|8297|8299.3|8298.4|8299.4|8298.5|8297.6|8296.7|67
1739820900000|2025-02-17 19:35:00|8299.6|8298.7|8301.1|8300.2|8301.2|8300.3|8299.3|8298.4|68
1739821200000|2025-02-17 19:40:00|8301.2|8300.3|8301|8300.1|8301.4|8300.3|8300.9|8299.9|19
1739821500000|2025-02-17 19:45:00|8301.2|8300.3|8301.2|8300.3|8301.7|8300.8|8301.1|8300.2|59
1739821800000|2025-02-17 19:50:00|8301.3|8300.4|8301.7|8300.8|8301.8|8300.9|8300.9|8300|146
1739822100000|2025-02-17 19:55:00|8301.6|8300.7|8301|8300.1|8301.9|8301|8300.8|8299.9|105
1739822400000|2025-02-17 20:00:00|8301.1|8300.2|8300.5|8299.6|8301.1|8300.2|8300.1|8299.2|194
1739822700000|2025-02-17 20:05:00|8300.4|8299.5|8300.4|8299.5|8300.8|8299.6|8300.4|8299.2|102
1739823000000|2025-02-17 20:10:00|8300.5|8299.6|8301.1|8300.2|8301.6|8300.5|8300.4|8299.4|110
1739823300000|2025-02-17 20:15:00|8301.2|8300.3|8300.9|8300|8301.5|8300.3|8300.9|8299.9|102
1739823600000|2025-02-17 20:20:00|8301|8300.1|8300.8|8299.9|8301.1|8300.2|8300.6|8299.7|182
1739823900000|2025-02-17 20:25:00|8300.9|8300|8300.8|8299.9|8301.3|8300.4|8300.7|8299.8|247
1739824200000|2025-02-17 20:30:00|8300.7|8299.8|8301|8300.1|8301.2|8300.3|8300.7|8299.8|99
1739824500000|2025-02-17 20:35:00|8300.9|8300|8301.8|8300.3|8302.2|8301.1|8300.8|8299.8|191
1739824800000|2025-02-17 20:40:00|8301.5|8300.6|8302|8300.5|8302.2|8301.1|8301.5|8300.4|122
1739825100000|2025-02-17 20:45:00|8302.1|8300.6|8301.5|8300.6|8302.3|8301.1|8301.5|8300.4|159
1739825400000|2025-02-17 20:50:00|8301.6|8300.7|8301.9|8301|8301.9|8301|8301.5|8300.6|155
1739825700000|2025-02-17 20:55:00|8301.8|8300.9|8302.7|8301.8|8303|8301.8|8301.8|8300.9|156
1739826000000|2025-02-17 21:00:00|8302.8|8301.9|8302.8|8301.9|8303.2|8302.1|8302.8|8301.6|55
1739826300000|2025-02-17 21:05:00|8302.9|8302|8302.9|8302|8303.3|8302.2|8302.7|8301.7|229
1739826600000|2025-02-17 21:10:00|8303|8302.1|8302.5|8301.6|8303|8302.1|8302.4|8301.5|100
1739826900000|2025-02-17 21:15:00|8303|8301.5|8302.7|8301.8|8303.1|8301.9|8302.4|8301.5|80
1739827200000|2025-02-17 21:20:00|8302.5|8301.6|8302.2|8301.3|8302.9|8302|8302.1|8301.2|304
1739827500000|2025-02-17 21:25:00|8302.3|8301.4|8302.6|8301.7|8302.9|8301.7|8302.2|8301.1|92
1739827800000|2025-02-17 21:30:00|8302.7|8301.8|8303|8301.5|8303.1|8301.9|8302.2|8301.3|166
1739828100000|2025-02-17 21:35:00|8303.1|8301.6|8303.8|8302.3|8303.8|8302.3|8302.2|8301.1|42
1739828400000|2025-02-17 21:40:00|8303.7|8302.2|8304.3|8302.8|8304.5|8303|8303.4|8302.1|80
1739828700000|2025-02-17 21:45:00|8304.4|8302.9|8304.4|8302.9|8304.9|8303.4|8304.2|8302.7|72
1739829000000|2025-02-17 21:50:00|8304.5|8303|8305.1|8303.6|8305.3|8303.8|8304.2|8302.7|378
1739829300000|2025-02-17 21:55:00|8305.6|8303.2|8304.8|8302.4|8305.6|8303.2|8304.3|8301.9|153
1739829600000|2025-02-17 22:00:00|8304.6|8302.2|8306.4|8297.3|8306.8|8302.4|8304.6|8297.1|6
1739829900000|2025-02-17 22:05:00|8306.8|8298.1|8307.4|8300.4|8307.8|8300.4|8306.4|8297.3|30
1739830200000|2025-02-17 22:10:00|8306.9|8300.5|8307.8|8300.8|8308.7|8301.3|8306.9|8300.5|29
1739830500000|2025-02-17 22:15:00|8308.5|8300.7|8305.2|8298.9|8308.5|8300.8|8304.5|8298.2|58
1739830800000|2025-02-17 22:20:00|8305.3|8299.1|8306.5|8299.7|8306.5|8299.7|8305.1|8298.9|33
1739831100000|2025-02-17 22:25:00|8306.6|8299.5|8307.7|8299.9|8308.2|8299.9|8306.6|8299.1|63
1739831400000|2025-02-17 22:30:00|8308|8300|8309.2|8302.8|8310|8302.8|8307.4|8299.3|76
1739831700000|2025-02-17 22:35:00|8309.3|8302.7|8309.2|8303.1|8310|8303.5|8308.4|8302.7|35
1739832000000|2025-02-17 22:40:00|8307.1|8303.2|8308.7|8303.7|8309.1|8303.7|8306.5|8302.7|30
1739832300000|2025-02-17 22:45:00|8308.5|8303.8|8308.9|8303.8|8309.8|8304.3|8308.3|8303.5|60
1739832600000|2025-02-17 22:50:00|8309|8303.9|8306.2|8302.4|8310|8305.3|8306.2|8302.4|75
1739832900000|2025-02-17 22:55:00|8306.8|8302.7|8306.5|8302.3|8307.8|8303.4|8306.5|8300.7|48
1739833200000|2025-02-17 23:00:00|8308.7|8303.1|8306.3|8303.9|8309.6|8304.2|8305.6|8301.1|126
1739833500000|2025-02-17 23:05:00|8305.8|8304.3|8306.8|8305.3|8306.8|8305.3|8305.3|8303.4|63
1739833800000|2025-02-17 23:10:00|8306.9|8305.4|8306.8|8305.3|8307.3|8305.8|8306.2|8304.7|42
1739834100000|2025-02-17 23:15:00|8306.9|8305.4|8306|8304.5|8306.9|8305.4|8305.8|8304.3|20
1739834400000|2025-02-17 23:20:00|8305.9|8304.4|8305.8|8304.3|8306.3|8304.8|8305.7|8304.2|34
1739834700000|2025-02-17 23:25:00|8305.9|8304.4|8305.7|8304.2|8306.5|8305|8304.3|8302.8|51
1739835000000|2025-02-17 23:30:00|8305.8|8304.3|8306|8304.5|8306.9|8305.4|8305.6|8304.1|43
1739835300000|2025-02-17 23:35:00|8306.1|8304.6|8307.3|8305.8|8307.3|8305.8|8306.1|8304.6|45
1739835600000|2025-02-17 23:40:00|8307.2|8305.7|8307.6|8306.1|8308.3|8306.8|8307.2|8305.7|81
1739835900000|2025-02-17 23:45:00|8307.5|8306|8307.8|8306.3|8308.2|8306.7|8307.2|8305.7|57
1739836200000|2025-02-17 23:50:00|8307.9|8306.4|8308.1|8306.6|8308.3|8306.8|8307.7|8306.2|29
1739836500000|2025-02-17 23:55:00|8308.2|8306.7|8308.4|8306.9|8308.6|8307.1|8307.7|8306.2|46
1739836800000|2025-02-18 00:00:00|8308.5|8307|8308.4|8306.9|8308.8|8307.3|8307.8|8306.4|78
1739837100000|2025-02-18 00:05:00|8308.5|8307|8309.4|8307.9|8309.8|8308.3|8308.5|8307|105
1739837400000|2025-02-18 00:10:00|8309.5|8308|8309.6|8308.1|8310.1|8308.6|8309.2|8307.7|109
1739837700000|2025-02-18 00:15:00|8309.7|8308.2|8309.4|8307.9|8309.9|8308.4|8308.6|8307.1|85
1739838000000|2025-02-18 00:20:00|8309.5|8308|8308.5|8307|8309.8|8308.3|8308.2|8306.7|83
1739838300000|2025-02-18 00:25:00|8308.4|8306.9|8308|8306.5|8308.5|8307|8307.2|8305.7|63
1739838600000|2025-02-18 00:30:00|8308.1|8306.6|8308.1|8306.6|8308.2|8306.7|8307.9|8306.4|33
1739838900000|2025-02-18 00:35:00|8307.9|8306.4|8306.9|8306|8308|8306.8|8306.9|8305.9|100
1739839200000|2025-02-18 00:40:00|8307.2|8305.7|8307.8|8306.3|8308|8306.5|8306.7|8305.2|97
1739839500000|2025-02-18 00:45:00|8307.7|8306.2|8307.2|8305.7|8307.8|8306.3|8307|8305.5|83
1739839800000|2025-02-18 00:50:00|8307.3|8305.8|8306.9|8305.4|8307.3|8305.8|8305.9|8304.6|100
1739840100000|2025-02-18 00:55:00|8306.4|8305.5|8307.2|8306.3|8307.5|8306.3|8306|8304.5|137
1739840400000|2025-02-18 01:00:00|8307.1|8306.2|8308.2|8306.7|8308.3|8306.8|8306.8|8305.7|211
1739840700000|2025-02-18 01:05:00|8308.1|8306.6|8307.5|8306.6|8308.5|8307|8307.1|8305.8|172
1739841000000|2025-02-18 01:10:00|8307.4|8306.5|8305.4|8304.5|8307.5|8306.6|8305.4|8304.3|189
1739841300000|2025-02-18 01:15:00|8305.6|8304.7|8306.7|8305.2|8307.1|8305.9|8305.6|8304.4|198
1739841600000|2025-02-18 01:20:00|8306.6|8305.1|8306|8304.5|8306.8|8305.8|8305.7|8304.5|145
1739841900000|2025-02-18 01:25:00|8305.9|8304.4|8305|8303.5|8305.9|8304.7|8304.8|8303.3|180
1739842200000|2025-02-18 01:30:00|8304.9|8303.4|8305.2|8303.7|8306|8304.5|8304.7|8303.2|259
1739842500000|2025-02-18 01:35:00|8305.1|8303.6|8305|8303.5|8305.7|8304.2|8304.7|8303.2|113
1739842800000|2025-02-18 01:40:00|8304.9|8303.4|8305.5|8304|8305.7|8304.5|8304.8|8303.3|145
1739843100000|2025-02-18 01:45:00|8305.4|8303.9|8306.3|8304.8|8306.4|8304.9|8304.1|8302.6|178
1739843400000|2025-02-18 01:50:00|8306.2|8304.7|8304.6|8303.1|8306.4|8304.9|8304.5|8303|163
1739843700000|2025-02-18 01:55:00|8304.5|8303|8303.4|8301.9|8304.6|8303.4|8302.3|8301.1|246
1739844000000|2025-02-18 02:00:00|8303.5|8302|8304.5|8303|8304.6|8303.1|8303|8301.8|219
1739844300000|2025-02-18 02:05:00|8304.4|8302.9|8304.9|8303.4|8304.9|8303.4|8304.1|8302.6|147
1739844600000|2025-02-18 02:10:00|8304.8|8303.3|8305.9|8304.4|8305.9|8304.4|8304.6|8303.1|129
1739844900000|2025-02-18 02:15:00|8306|8304.5|8306.4|8304.9|8307|8305.6|8305.9|8304.4|183
1739845200000|2025-02-18 02:20:00|8306.3|8304.8|8305.4|8303.9|8306.4|8304.9|8305|8303.8|155
1739845500000|2025-02-18 02:25:00|8305.3|8303.8|8305.7|8304.2|8306|8304.5|8304.9|8303.6|200
1739845800000|2025-02-18 02:30:00|8305.6|8304.1|8304.7|8303.2|8305.7|8304.2|8304.5|8303|164
1739846100000|2025-02-18 02:35:00|8304.6|8303.1|8305.6|8304.1|8305.6|8304.3|8304.4|8302.9|282
1739846400000|2025-02-18 02:40:00|8305.7|8304.2|8305.2|8303.7|8305.7|8304.2|8304.5|8303.3|235
1739846700000|2025-02-18 02:45:00|8305.1|8303.6|8304.8|8303.3|8305.5|8304.3|8304.4|8303.1|242
1739847000000|2025-02-18 02:50:00|8304.7|8303.2|8305|8303.5|8305.1|8303.8|8304.2|8303|215
1739847300000|2025-02-18 02:55:00|8305.1|8303.6|8304.3|8302.8|8305.1|8303.8|8304|8302.5|101
1739847600000|2025-02-18 03:00:00|8304.2|8302.7|8303.8|8302.9|8304.8|8303.5|8303.7|8302.7|140
1739847900000|2025-02-18 03:05:00|8303.7|8302.8|8303.9|8302.4|8304.5|8303.2|8303.4|8302.2|222
1739848200000|2025-02-18 03:10:00|8304|8302.5|8303.6|8302.1|8304|8302.9|8303.4|8301.9|292
1739848500000|2025-02-18 03:15:00|8303.5|8302|8303.8|8302.3|8304.1|8302.8|8303.2|8301.9|235
1739848800000|2025-02-18 03:20:00|8303.7|8302.2|8304.3|8302.8|8304.9|8303.4|8303.6|8302.1|80
1739849100000|2025-02-18 03:25:00|8304.2|8302.7|8303.3|8301.8|8304.5|8303.3|8302.9|8301.6|150
1739849400000|2025-02-18 03:30:00|8303|8302.1|8304|8302.5|8304.2|8303|8302.8|8301.5|367
1739849700000|2025-02-18 03:35:00|8303.9|8302.4|8303.4|8302.5|8304.1|8303|8302.9|8301.8|252
1739850000000|2025-02-18 03:40:00|8303.6|8302.7|8303.6|8302.1|8304.2|8303.3|8302.8|8301.9|198
1739850300000|2025-02-18 03:45:00|8303.5|8302|8302.4|8301.5|8304.2|8302.9|8302.1|8301.2|144
1739850600000|2025-02-18 03:50:00|8302.3|8301.4|8303.7|8302.2|8304.3|8302.8|8302.3|8301.2|181
1739850900000|2025-02-18 03:55:00|8303.8|8302.3|8302.4|8301.5|8303.8|8302.3|8302.3|8301.2|164
1739851200000|2025-02-18 04:00:00|8302.5|8301.6|8303.3|8302.4|8303.8|8302.6|8302|8300.8|182
1739851500000|2025-02-18 04:05:00|8303.5|8302|8303.2|8301.7|8303.5|8302.5|8302.8|8301.3|91
1739851800000|2025-02-18 04:10:00|8303.1|8301.6|8303.2|8302.3|8303.6|8302.4|8302.5|8301.3|107
1739852100000|2025-02-18 04:15:00|8303.3|8302.4|8303.3|8301.8|8303.5|8302.4|8302.8|8301.5|106
1739852400000|2025-02-18 04:20:00|8303.2|8301.7|8302.8|8301.9|8303.4|8302.2|8302|8301|151
1739852700000|2025-02-18 04:25:00|8302.7|8301.8|8302.2|8301.3|8302.9|8302|8301.5|8300.6|78
1739853000000|2025-02-18 04:30:00|8302.3|8301.4|8302.8|8301.3|8303.4|8302.2|8302.2|8300.9|213
1739853300000|2025-02-18 04:35:00|8302.7|8301.2|8302.7|8301.2|8303.1|8301.8|8302.1|8300.7|112
1739853600000|2025-02-18 04:40:00|8302.6|8301.7|8302.3|8300.8|8303.2|8302.1|8302|8300.5|80
1739853900000|2025-02-18 04:45:00|8302.2|8300.7|8302.5|8301|8302.8|8301.6|8301.6|8300.7|138
1739854200000|2025-02-18 04:50:00|8302.4|8300.9|8301.9|8300.4|8302.6|8301.3|8301.4|8300.1|150
1739854500000|2025-02-18 04:55:00|8301.8|8300.9|8301.5|8300|8302.7|8301.4|8300.8|8299.9|178
1739854800000|2025-02-18 05:00:00|8301.4|8299.9|8302.1|8300.6|8302.3|8301.4|8301.3|8299.9|236
1739855100000|2025-02-18 05:05:00|8302|8300.5|8303.1|8301.6|8303.1|8301.6|8301.8|8300.5|147
1739855400000|2025-02-18 05:10:00|8302.3|8301.4|8302|8301.1|8302.7|8301.5|8301.4|8300.1|142
1739855700000|2025-02-18 05:15:00|8302.2|8301.3|8302.6|8301.1|8302.6|8301.5|8301.3|8300.4|175
1739856000000|2025-02-18 05:20:00|8302.5|8301|8302.4|8300.9|8302.6|8301.5|8301.7|8300.4|73
1739856300000|2025-02-18 05:25:00|8302.3|8300.8|8301.5|8300.6|8302.8|8301.5|8301.3|8300.4|115
1739856600000|2025-02-18 05:30:00|8301.6|8300.1|8300.6|8299.1|8301.8|8300.5|8300.4|8299.1|177
1739856900000|2025-02-18 05:35:00|8300.7|8299.2|8300.7|8299.8|8301.4|8300|8300|8299.1|194
1739857200000|2025-02-18 05:40:00|8300.8|8299.9|8299.8|8298.9|8301.1|8300|8299.8|8298.9|270
1739857500000|2025-02-18 05:45:00|8299.9|8299|8299.8|8298.9|8300.8|8299.5|8299.8|8298.6|107
1739857800000|2025-02-18 05:50:00|8299.7|8298.8|8300.2|8299.3|8300.9|8299.6|8299.3|8298.1|129
1739858100000|2025-02-18 05:55:00|8300|8299.1|8299.4|8298.5|8300.9|8299.6|8299.2|8298.3|284
1739858400000|2025-02-18 06:00:00|8299.5|8298.6|8299.3|8298.4|8299.9|8298.7|8298.6|8297.7|175
1739858700000|2025-02-18 06:05:00|8299.2|8298.3|8300.3|8298.8|8300.3|8299|8298.9|8297.6|133
1739859000000|2025-02-18 06:10:00|8299.9|8299|8301.5|8300.6|8301.6|8300.7|8299.7|8298.7|185
1739859300000|2025-02-18 06:15:00|8301.8|8300.3|8301|8300.1|8302.1|8300.8|8300.6|8299.5|183
1739859600000|2025-02-18 06:20:00|8301.1|8300.2|8301.5|8300|8301.6|8300.3|8300.7|8299.4|135
1739859900000|2025-02-18 06:25:00|8301.6|8300.1|8301.7|8300.2|8302.2|8300.9|8301.3|8299.8|136
1739860200000|2025-02-18 06:30:00|8301.8|8300.3|8302.9|8301.4|8303.2|8301.8|8301.2|8299.8|196
1739860500000|2025-02-18 06:35:00|8302.8|8301.3|8302.6|8301.1|8303.4|8302.1|8302.1|8300.6|107
1739860800000|2025-02-18 06:40:00|8302.4|8300.9|8303.1|8301.6|8303.2|8301.7|8301.4|8299.9|147
1739861100000|2025-02-18 06:45:00|8303|8301.5|8303.3|8302.4|8304.9|8303.7|8302.6|8301.4|261
1739861400000|2025-02-18 06:50:00|8303.4|8302.5|8302.4|8300.9|8303.9|8302.7|8302.1|8300.9|110
1739861700000|2025-02-18 06:55:00|8302.6|8301.1|8302.7|8299.8|8303.2|8302.1|8301.8|8299.6|132
1739862000000|2025-02-18 07:00:00|8303.9|8300.4|8296.2|8294.7|8304.9|8301|8295.7|8294.4|370
1739862300000|2025-02-18 07:05:00|8296.1|8294.6|8297.3|8295.8|8297.5|8296.3|8294.6|8293.4|293
1739862600000|2025-02-18 07:10:00|8297.2|8295.7|8294.9|8293.4|8298.1|8297|8294.4|8293.2|297
1739862900000|2025-02-18 07:15:00|8294.5|8293.6|8294.5|8293.6|8296.1|8294.8|8294.4|8293.3|265
1739863200000|2025-02-18 07:20:00|8294.6|8293.7|8296.3|8295.4|8297.5|8296.6|8294.3|8293.2|278
1739863500000|2025-02-18 07:25:00|8296.2|8295.3|8295.5|8294.6|8296.7|8295.4|8294.5|8293.5|219
1739863800000|2025-02-18 07:30:00|8295.6|8294.7|8295.3|8293.8|8296.8|8295.8|8294.4|8293.4|266
1739864100000|2025-02-18 07:35:00|8295.6|8294.1|8296|8294.5|8296.7|8295.5|8293.7|8292.8|230
1739864400000|2025-02-18 07:40:00|8295.6|8294.7|8298.6|8297.1|8298.9|8297.4|8295.1|8293.9|209
1739864700000|2025-02-18 07:45:00|8298.7|8297.2|8298.2|8297.3|8298.7|8297.6|8296.7|8295.8|185
1739865000000|2025-02-18 07:50:00|8298|8297.1|8298.6|8297.1|8299.2|8297.7|8296.7|8295.8|225
1739865300000|2025-02-18 07:55:00|8298.5|8297|8295.2|8294.3|8298.5|8297|8294.3|8293.3|327
1739865600000|2025-02-18 08:00:00|8295.4|8294.5|8294.4|8293.5|8296|8294.7|8293.7|8292.8|334
1739865900000|2025-02-18 08:05:00|8294.7|8293.2|8294.7|8293.8|8295.8|8294.7|8293.8|8292.5|305
1739866200000|2025-02-18 08:10:00|8294.6|8293.7|8294.8|8293.9|8295.5|8294.3|8293|8292|243
1739866500000|2025-02-18 08:15:00|8294.9|8294|8295|8294.1|8295.9|8294.7|8294|8293.1|239
1739866800000|2025-02-18 08:20:00|8294.9|8294|8294.2|8293.3|8295.7|8294.8|8293.7|8292.7|292
1739867100000|2025-02-18 08:25:00|8294.1|8293.2|8293.4|8292.5|8294.9|8293.9|8293.1|8291.9|315
1739867400000|2025-02-18 08:30:00|8293.3|8292.4|8295.4|8294.5|8296.1|8294.8|8292.9|8291.8|297
1739867700000|2025-02-18 08:35:00|8295.3|8294.4|8294.1|8293.2|8295.9|8295|8293.7|8292.8|317
1739868000000|2025-02-18 08:40:00|8294|8293.1|8294.4|8293.5|8294.9|8293.9|8293.6|8292.6|281
1739868300000|2025-02-18 08:45:00|8294.3|8293.4|8293|8292.1|8294.6|8293.7|8292.2|8291|226
1739868600000|2025-02-18 08:50:00|8293.1|8292.2|8291.5|8290.6|8293.3|8292.2|8291.4|8290.5|288
1739868900000|2025-02-18 08:55:00|8291.4|8290.5|8293.3|8292.4|8294.4|8293.1|8290.7|8289.7|332
1739869200000|2025-02-18 09:00:00|8293.6|8292.1|8293.3|8292.4|8294.1|8293|8292.6|8291.3|234
1739869500000|2025-02-18 09:05:00|8293.5|8292|8293.9|8293|8294.7|8293.7|8292.7|8291.5|191
1739869800000|2025-02-18 09:10:00|8294.2|8292.7|8294.4|8293.5|8294.7|8293.5|8293.3|8292.1|212
1739870100000|2025-02-18 09:15:00|8294.5|8293.6|8293.7|8292.8|8295|8293.9|8293.7|8292.8|133
1739870400000|2025-02-18 09:20:00|8293.8|8292.9|8294.3|8293.4|8294.8|8293.9|8292.7|8291.8|153
1739870700000|2025-02-18 09:25:00|8294.2|8293.3|8293.9|8292.4|8295.3|8294.2|8293.5|8292.3|99
1739871000000|2025-02-18 09:30:00|8293.6|8292.1|8294.3|8293.4|8294.5|8293.5|8292.2|8291.3|209
1739871300000|2025-02-18 09:35:00|8294.2|8293.3|8296.8|8295.9|8298|8296.8|8293.9|8292.9|227
1739871600000|2025-02-18 09:40:00|8296.7|8295.8|8298.1|8297.2|8298.6|8297.4|8296.4|8295.2|203
1739871900000|2025-02-18 09:45:00|8298|8297.1|8300.1|8298.6|8300.5|8299.4|8297.7|8296.8|231
1739872200000|2025-02-18 09:50:00|8300|8298.5|8300|8299.1|8300.5|8299.6|8298.7|8297.8|226
1739872500000|2025-02-18 09:55:00|8300.1|8299.2|8300.8|8299.3|8301.5|8300.3|8299.8|8298.9|181
1739872800000|2025-02-18 10:00:00|8301|8299.5|8303|8302.1|8303|8302.1|8300.4|8298.8|252
1739873100000|2025-02-18 10:05:00|8302.9|8302|8302.9|8302|8304.2|8303.3|8302.6|8301.4|285
1739873400000|2025-02-18 10:10:00|8302.8|8301.9|8303.9|8303|8304.7|8303.5|8302.2|8301.3|179
1739873700000|2025-02-18 10:15:00|8304|8303.1|8304.6|8303.7|8305.3|8304|8303.7|8302.6|229
1739874000000|2025-02-18 10:20:00|8304.9|8303.4|8305.3|8304.4|8306.1|8305|8304.6|8303.4|227
1739874300000|2025-02-18 10:25:00|8305.4|8304.5|8304.9|8304|8306.6|8305.5|8304.3|8303.4|190
1739874600000|2025-02-18 10:30:00|8305.1|8303.6|8305.8|8304.9|8307.5|8306.4|8304.5|8303.4|168
1739874900000|2025-02-18 10:35:00|8305.9|8305|8304.7|8303.8|8306.6|8305.7|8304.6|8303.4|138
1739875200000|2025-02-18 10:40:00|8305.1|8303.6|8307.1|8305.6|8307.2|8306.3|8304.5|8303.3|134
1739875500000|2025-02-18 10:45:00|8307.2|8305.7|8307|8306.1|8307.6|8306.3|8306.3|8305.2|169
1739875800000|2025-02-18 10:50:00|8307.3|8305.8|8306.9|8306|8307.6|8306.5|8305.9|8305|111
1739876100000|2025-02-18 10:55:00|8306.7|8305.8|8307.1|8305.6|8308.3|8307.4|8305.5|8304.4|218
1739876400000|2025-02-18 11:00:00|8306.9|8306|8303.4|8302.5|8307.2|8306.2|8303.4|8302.4|233
1739876700000|2025-02-18 11:05:00|8303.3|8302.4|8302.6|8301.7|8303.9|8302.9|8301.7|8300.8|207
1739877000000|2025-02-18 11:10:00|8302.7|8301.8|8302.9|8301.4|8303.6|8302.7|8301.7|8300.8|161
1739877300000|2025-02-18 11:15:00|8302.8|8301.3|8303.8|8302.9|8304.2|8303.3|8302.1|8301.2|188
1739877600000|2025-02-18 11:20:00|8303.9|8303|8303.1|8302.2|8304.3|8303.3|8302.9|8302|132
1739877900000|2025-02-18 11:25:00|8303|8302.1|8304.1|8303.2|8304.1|8303.2|8302.7|8301.7|135
1739878200000|2025-02-18 11:30:00|8304|8303.1|8303.9|8303|8305|8304.1|8303.1|8302.2|149
1739878500000|2025-02-18 11:35:00|8303.8|8302.9|8303|8302.1|8305.2|8304.3|8302.4|8301.1|152
1739878800000|2025-02-18 11:40:00|8303.1|8302.2|8304|8303.1|8304.6|8303.7|8302.3|8301.2|132
1739879100000|2025-02-18 11:45:00|8303.9|8303|8303.9|8303|8304.5|8303.6|8303.5|8302.6|79
1739879400000|2025-02-18 11:50:00|8303.7|8302.8|8303.1|8302.2|8304.8|8303.9|8303|8302.1|94
1739879700000|2025-02-18 11:55:00|8303.2|8302.3|8304|8303.1|8305.3|8304.4|8303.2|8302.3|126
1739880000000|2025-02-18 12:00:00|8304.1|8303.2|8304.1|8303.2|8304.7|8303.7|8303.7|8302.6|136
1739880300000|2025-02-18 12:05:00|8304|8303.1|8302.5|8301|8304.3|8303.2|8301.5|8300.3|292
1739880600000|2025-02-18 12:10:00|8302.4|8300.9|8300.7|8299.8|8302.7|8301.6|8300.1|8299.2|258
1739880900000|2025-02-18 12:15:00|8300.8|8299.9|8301.5|8300.6|8302.6|8301.7|8300.6|8299.5|338
1739881200000|2025-02-18 12:20:00|8301.4|8300.5|8303|8302.1|8303.3|8302.4|8301.2|8299.9|203
1739881500000|2025-02-18 12:25:00|8302.9|8302|8304.1|8303.2|8304.5|8303.6|8302.6|8301.7|169
1739881800000|2025-02-18 12:30:00|8304|8303.1|8307|8306.1|8307|8306.1|8304|8303.1|247
1739882100000|2025-02-18 12:35:00|8306.9|8306|8306.8|8305.9|8307.9|8307|8306.5|8305.6|143
1739882400000|2025-02-18 12:40:00|8306.7|8305.8|8306.6|8305.7|8308|8306.9|8306.1|8305.1|199
1739882700000|2025-02-18 12:45:00|8306.5|8305.6|8307.8|8306.9|8309.9|8308.6|8306.5|8305.6|184
1739883000000|2025-02-18 12:50:00|8307.9|8307|8306.7|8305.8|8309.2|8308.3|8306.4|8305.5|171
1739883300000|2025-02-18 12:55:00|8306.6|8305.7|8305.9|8305|8307.7|8306.8|8305.6|8304.7|190
1739883600000|2025-02-18 13:00:00|8305.8|8304.9|8306.1|8305.2|8307.1|8306.2|8304.5|8303.6|341
1739883900000|2025-02-18 13:05:00|8306|8305.1|8303.1|8301.6|8306.7|8305.8|8303|8301.5|227
1739884200000|2025-02-18 13:10:00|8303.2|8301.7|8300.5|8299.6|8303.9|8302.8|8299.9|8299|389
1739884500000|2025-02-18 13:15:00|8300.6|8299.7|8300.4|8299.5|8301.1|8300.2|8299.3|8298.4|223
1739884800000|2025-02-18 13:20:00|8300.3|8299.4|8299.3|8298.4|8300.6|8299.7|8297.4|8296.5|275
1739885100000|2025-02-18 13:25:00|8299.4|8298.5|8298.3|8296.8|8300|8299.1|8297.2|8296.1|193
1739885400000|2025-02-18 13:30:00|8298.8|8297.3|8297.4|8296.5|8298.8|8297.7|8297.1|8295.1|329
1739885700000|2025-02-18 13:35:00|8297|8296.1|8296.2|8295.3|8297.1|8296.2|8295.4|8294.5|241
1739886000000|2025-02-18 13:40:00|8296.3|8295.4|8295.6|8294.7|8296.7|8295.5|8295.5|8294.6|215
1739886300000|2025-02-18 13:45:00|8295.5|8294.6|8297|8296.1|8297.4|8296.5|8295.4|8294.5|176
1739886600000|2025-02-18 13:50:00|8297.1|8296.2|8296.1|8295.2|8298.4|8297.5|8295.8|8294.9|164
1739886900000|2025-02-18 13:55:00|8296|8295.1|8295|8294.1|8296.8|8295.9|8294.2|8293.3|264
1739887200000|2025-02-18 14:00:00|8294.9|8294|8294.1|8293.2|8296.3|8294.8|8292.9|8292|283
1739887500000|2025-02-18 14:05:00|8294|8293.1|8291.1|8290.2|8294.3|8293.4|8289.9|8288.4|368
1739887800000|2025-02-18 14:10:00|8291.2|8290.3|8289|8288.1|8291.6|8290.7|8288.9|8288|279
1739888100000|2025-02-18 14:15:00|8289.1|8288.2|8291|8290.1|8291.5|8290.6|8288.6|8287.7|277
1739888400000|2025-02-18 14:20:00|8291.1|8290.2|8292.8|8291.9|8293|8291.9|8289.8|8288.9|189
1739888700000|2025-02-18 14:25:00|8292.7|8291.8|8293.2|8292.3|8293.6|8292.5|8292.1|8290.7|217
1739889000000|2025-02-18 14:30:00|8293.1|8292.2|8293.1|8292.2|8293.4|8292.5|8291.9|8291|311
1739889300000|2025-02-18 14:35:00|8293.4|8291.9|8294.3|8293.4|8294.7|8293.8|8292.5|8291.6|199
1739889600000|2025-02-18 14:40:00|8294.2|8293.3|8295|8294.1|8295.4|8294.5|8293.9|8293|178
1739889900000|2025-02-18 14:45:00|8294.9|8294|8292|8291.1|8295.1|8294.2|8291.6|8290.7|267
1739890200000|2025-02-18 14:50:00|8291.9|8291|8292.7|8291.8|8293.8|8292.9|8291.9|8290.9|255
1739890500000|2025-02-18 14:55:00|8292.8|8291.9|8291.8|8290.9|8293.7|8292.7|8291.2|8290.3|256
1739890800000|2025-02-18 15:00:00|8291.5|8290.6|8292.7|8291.8|8293.8|8292.9|8290.1|8289.2|317
1739891100000|2025-02-18 15:05:00|8292.8|8291.9|8291.9|8291|8292.8|8291.9|8291.2|8290.3|289
1739891400000|2025-02-18 15:10:00|8292|8291.1|8292.3|8291.4|8293.8|8292.9|8291.7|8290.6|288
1739891700000|2025-02-18 15:15:00|8292.2|8291.3|8292.1|8291.2|8292.6|8291.7|8291.3|8290.4|239
1739892000000|2025-02-18 15:20:00|8292.3|8291.4|8288.3|8287.4|8292.3|8291.4|8288.1|8287.2|308
1739892300000|2025-02-18 15:25:00|8288.4|8287.5|8287.7|8286.8|8288.4|8287.5|8286.9|8286|232
1739892600000|2025-02-18 15:30:00|8287.8|8286.9|8285.3|8284.4|8288|8287.1|8285.3|8284.4|279
1739892900000|2025-02-18 15:35:00|8285.4|8284.5|8286.7|8285.8|8287.4|8286.5|8284.5|8283.6|263
1739893200000|2025-02-18 15:40:00|8286.6|8285.7|8288.3|8287.4|8289.5|8288.6|8286.5|8285.4|259
1739893500000|2025-02-18 15:45:00|8288.4|8287.5|8292.4|8291.5|8292.6|8291.7|8287.7|8286.8|344
1739893800000|2025-02-18 15:50:00|8292.3|8291.4|8291.7|8290.8|8295.8|8294.9|8291.6|8290.5|423
1739894100000|2025-02-18 15:55:00|8291.8|8290.9|8297|8296.1|8297.4|8296.5|8291.6|8290.6|599
1739894400000|2025-02-18 16:00:00|8297.1|8296.2|8299.1|8298.2|8299.3|8298.4|8296.2|8295.3|574
1739894700000|2025-02-18 16:05:00|8299.2|8298.3|8297.1|8296.2|8299.6|8298.7|8295.8|8294.7|285
1739895000000|2025-02-18 16:10:00|8297.2|8296.3|8296|8295.1|8298.2|8297|8295.9|8294.9|277
1739895300000|2025-02-18 16:15:00|8296.1|8295.2|8294.1|8293.2|8296.5|8295.4|8294|8293.1|211
1739895600000|2025-02-18 16:20:00|8294|8293.1|8293.3|8292.4|8294.9|8293.8|8292.7|8291.8|271
1739895900000|2025-02-18 16:25:00|8293.4|8292.5|8293.3|8292.4|8294.4|8293.4|8292.6|8291.5|169
1739896200000|2025-02-18 16:30:00|8293.4|8292.5|8292.3|8291.4|8293.9|8293|8292.2|8291.3|219
1739896500000|2025-02-18 16:35:00|8292.1|8291.2|8295.6|8294.7|8295.9|8295|8292|8291.1|222
1739896800000|2025-02-18 16:40:00|8295.5|8294.6|8295.9|8295|8296.7|8295.4|8295.1|8294|175
1739897100000|2025-02-18 16:45:00|8295.6|8294.7|8292.9|8292|8296.2|8295.3|8292.8|8291.9|272
1739897400000|2025-02-18 16:50:00|8292.8|8291.9|8291|8289.5|8293.1|8292.2|8290.6|8289.3|206
1739897700000|2025-02-18 16:55:00|8290.6|8289.7|8292.1|8290.6|8293.3|8292.2|8290.2|8289.3|173
1739898000000|2025-02-18 17:00:00|8291.7|8290.8|8291.6|8290.7|8293.8|8292.9|8291.3|8290.4|270
1739898300000|2025-02-18 17:05:00|8291.5|8290.6|8290.4|8289.5|8292.5|8291.6|8289.9|8289|166
1739898600000|2025-02-18 17:10:00|8290.3|8289.4|8291.3|8290.4|8291.3|8290.4|8290.1|8289.2|83
1739898900000|2025-02-18 17:15:00|8291.2|8290.3|8290.4|8289.5|8291.3|8290.4|8290.3|8289.4|156
1739899200000|2025-02-18 17:20:00|8290.5|8289.6|8289.3|8288.4|8290.9|8290|8289.3|8288.4|203
1739899500000|2025-02-18 17:25:00|8289.4|8288.5|8289.3|8288.4|8289.6|8288.5|8288.6|8287.7|99
1739899800000|2025-02-18 17:30:00|8289.1|8288.2|8287.5|8286.6|8289.8|8288.9|8287.4|8286.5|139
1739900100000|2025-02-18 17:35:00|8287.4|8286.5|8288.5|8287.6|8288.9|8287.8|8287.4|8286.5|164
1739900400000|2025-02-18 17:40:00|8288.4|8287.5|8287.7|8286.8|8288.5|8287.6|8287.1|8286.2|127
1739900700000|2025-02-18 17:45:00|8287.6|8286.7|8285.9|8285|8287.6|8286.7|8284.9|8284|172
1739901000000|2025-02-18 17:50:00|8286|8285.1|8285.7|8284.8|8286.4|8285.5|8285.7|8284.8|89
1739901300000|2025-02-18 17:55:00|8285.8|8284.9|8290.6|8289.7|8290.9|8290|8285.5|8284.6|259
1739901600000|2025-02-18 18:00:00|8290.5|8289.6|8288.4|8287.5|8291.1|8290.2|8288.3|8287.4|250
1739901900000|2025-02-18 18:05:00|8288.3|8287.4|8285.5|8284.6|8288.4|8287.5|8285.3|8284.4|164
1739902200000|2025-02-18 18:10:00|8285.4|8284.5|8286.2|8285.3|8288.2|8287.3|8285.1|8284.2|193
1739902500000|2025-02-18 18:15:00|8286.3|8285.4|8286.4|8285.5|8286.7|8285.8|8285.3|8284.4|121
1739902800000|2025-02-18 18:20:00|8286.5|8285.6|8286.5|8285.6|8287|8286.1|8285.6|8284.5|162
1739903100000|2025-02-18 18:25:00|8286.4|8285.5|8287.6|8286.7|8287.7|8286.8|8286|8284.9|203
1739903400000|2025-02-18 18:30:00|8287.4|8286.5|8290.1|8289.2|8290.1|8289.2|8287.4|8286.5|196
1739903700000|2025-02-18 18:35:00|8290.2|8289.3|8290.3|8289.4|8290.3|8289.4|8288.7|8287.8|142
1739904000000|2025-02-18 18:40:00|8290.2|8289.3|8289|8288.1|8290.6|8289.7|8289|8287.8|171
1739904300000|2025-02-18 18:45:00|8289.1|8288.2|8287.9|8287|8289.3|8288.2|8287.6|8286.7|78
1739904600000|2025-02-18 18:50:00|8288.2|8287.3|8288.5|8287.6|8289.2|8288.3|8287.7|8286.8|140
1739904900000|2025-02-18 18:55:00|8288.6|8287.7|8288.5|8287.6|8289.1|8288.2|8288.4|8287.5|75
1739905200000|2025-02-18 19:00:00|8288.4|8287.5|8288.6|8287.7|8288.9|8288|8287.9|8287|115
1739905500000|2025-02-18 19:05:00|8288.7|8287.8|8289.7|8288.8|8289.7|8288.8|8288.6|8287.7|100
1739905800000|2025-02-18 19:10:00|8289.9|8289|8289.8|8288.9|8290.2|8289.3|8289.5|8288.6|108
1739906100000|2025-02-18 19:15:00|8290.1|8289.2|8290.4|8289.5|8291.1|8290.2|8290|8289.1|150
1739906400000|2025-02-18 19:20:00|8290.5|8289.6|8289|8288.1|8290.8|8289.7|8288.8|8287.9|139
1739906700000|2025-02-18 19:25:00|8289.1|8288.2|8289.7|8288.8|8289.8|8288.9|8288.7|8287.8|136
1739907000000|2025-02-18 19:30:00|8289.6|8288.7|8288.9|8288|8290.9|8290|8288.9|8288|116
1739907300000|2025-02-18 19:35:00|8289.1|8288.2|8291.5|8290.6|8291.6|8290.7|8288.8|8287.9|137
1739907600000|2025-02-18 19:40:00|8291.4|8290.5|8292.5|8291.6|8292.8|8291.9|8290.6|8289.7|151
1739907900000|2025-02-18 19:45:00|8292.6|8291.7|8292.1|8291.2|8293.3|8292.4|8292.1|8291.2|245
1739908200000|2025-02-18 19:50:00|8292.2|8291.3|8292|8291.1|8292.3|8291.4|8291.4|8290.5|120
1739908500000|2025-02-18 19:55:00|8292.1|8291.2|8291.9|8291|8292.4|8291.5|8291.3|8290.4|262
1739908800000|2025-02-18 20:00:00|8291.6|8290.7|8291.5|8290.6|8291.9|8291|8290.2|8289.3|172
1739909100000|2025-02-18 20:05:00|8291.4|8290.5|8290.6|8289.7|8291.5|8290.6|8290.4|8289.5|72
1739909400000|2025-02-18 20:10:00|8290.7|8289.8|8290.1|8289.2|8291.1|8290.2|8290.1|8289.2|60
1739909700000|2025-02-18 20:15:00|8290.2|8289.3|8290.6|8289.7|8290.8|8289.9|8290|8289.1|99
1739910000000|2025-02-18 20:20:00|8290.5|8289.6|8290.6|8289.7|8290.8|8289.9|8289.9|8289|79
1739910300000|2025-02-18 20:25:00|8290.5|8289.6|8290.4|8289.5|8290.8|8289.9|8290.3|8289.4|113
1739910600000|2025-02-18 20:30:00|8290.5|8289.6|8290.5|8289.6|8290.6|8289.7|8290|8289.1|144
1739910900000|2025-02-18 20:35:00|8290.6|8289.7|8290.7|8289.8|8290.9|8290|8290.3|8289.4|102
1739911200000|2025-02-18 20:40:00|8290.6|8289.7|8290.5|8289.6|8291|8290.1|8290.5|8289.6|52
1739911500000|2025-02-18 20:45:00|8290.6|8289.7|8289.7|8288.8|8290.6|8289.7|8289.2|8288.3|134
1739911800000|2025-02-18 20:50:00|8289.6|8288.7|8288.6|8287.7|8289.7|8288.8|8288.6|8287.7|151
1739912100000|2025-02-18 20:55:00|8288.7|8287.8|8288|8287.1|8289|8288.1|8286.8|8285.4|178
1739912400000|2025-02-18 21:00:00|8287.9|8287|8286.8|8285.9|8287.9|8287|8286.4|8285.5|198
1739912700000|2025-02-18 21:05:00|8286.9|8286|8287.1|8286.2|8287.7|8286.3|8286.7|8285.8|60
1739913000000|2025-02-18 21:10:00|8287|8286.1|8287.2|8286.3|8287.4|8286.5|8287|8286.1|244
1739913300000|2025-02-18 21:15:00|8287.1|8286.2|8287|8286.1|8288.1|8286.9|8286.4|8285.5|172
1739913600000|2025-02-18 21:20:00|8287.2|8286.3|8285.9|8285|8287.4|8286.3|8285.9|8285|96
1739913900000|2025-02-18 21:25:00|8285.8|8284.9|8285.9|8285|8286.1|8285.1|8285.2|8284.2|82
1739914200000|2025-02-18 21:30:00|8285.8|8284.9|8285.9|8285|8286.3|8285.1|8285.1|8284.1|111
1739914500000|2025-02-18 21:35:00|8286.2|8284.7|8284.5|8283.6|8286.2|8285|8284.5|8283.6|87
1739914800000|2025-02-18 21:40:00|8284.4|8283.5|8285.1|8283.6|8285.2|8283.7|8283.7|8282.7|64
1739915100000|2025-02-18 21:45:00|8285.2|8283.7|8284.6|8283.1|8286|8284.5|8284.6|8283.1|116
1739915400000|2025-02-18 21:50:00|8284.5|8283|8284.9|8283.4|8285.2|8283.7|8284.5|8283|143
1739915700000|2025-02-18 21:55:00|8285.4|8283|8282.3|8279.9|8286.4|8284|8281.7|8279.3|217
1739916000000|2025-02-18 22:00:00|8284.6|8278.2|8282|8278.2|8284.6|8281.1|8280.3|8276.6|59
1739916300000|2025-02-18 22:05:00|8282.3|8278.5|8280.3|8277.2|8282.3|8278.5|8279.4|8275.9|146
1739916600000|2025-02-18 22:10:00|8280.4|8276.8|8273.2|8270.8|8280.7|8277.6|8271.3|8269.3|222
1739916900000|2025-02-18 22:15:00|8273.6|8270.5|8271.9|8267.9|8273.9|8271.1|8270.7|8267.6|92
1739917200000|2025-02-18 22:20:00|8271.8|8268.5|8274.9|8271.4|8275|8271.5|8271.8|8268|60
1739917500000|2025-02-18 22:25:00|8275|8271.7|8273.3|8269.6|8275|8271.7|8271.1|8268.5|48
1739917800000|2025-02-18 22:30:00|8273.5|8269.8|8273.7|8271.3|8275.9|8272.8|8272.6|8269.4|103
1739918100000|2025-02-18 22:35:00|8273.6|8271.8|8271|8268.6|8276.2|8273.1|8271|8268.5|74
1739918400000|2025-02-18 22:40:00|8270.8|8267.6|8271.6|8268.5|8272.1|8269.6|8267|8264.6|101
1739918700000|2025-02-18 22:45:00|8271.3|8268.4|8272.6|8270.2|8272.9|8270.2|8271.3|8268.4|37
1739919000000|2025-02-18 22:50:00|8273.6|8270|8272.6|8270.2|8274.7|8271.6|8272.2|8269.4|52
1739919300000|2025-02-18 22:55:00|8272.7|8270.3|8274.4|8270.8|8274.5|8271|8270.8|8267.4|102
1739919600000|2025-02-18 23:00:00|8274.2|8270.5|8274.2|8271.8|8275|8272.3|8272.6|8268.6|138
1739919900000|2025-02-18 23:05:00|8273.7|8272.2|8277.2|8275.7|8277.2|8275.7|8273.6|8272.1|60
1739920200000|2025-02-18 23:10:00|8277.3|8275.8|8275.4|8273.9|8277.3|8275.8|8274.4|8272.9|84
1739920500000|2025-02-18 23:15:00|8275.5|8274|8275.9|8274.4|8276.4|8274.9|8275.1|8273.6|63
1739920800000|2025-02-18 23:20:00|8275.8|8274.3|8276.4|8274.9|8276.7|8275.2|8275.8|8274.3|61
1739921100000|2025-02-18 23:25:00|8276.3|8274.8|8275|8273.5|8276.5|8275|8274.6|8273.1|50
1739921400000|2025-02-18 23:30:00|8275.1|8273.6|8275.7|8274.2|8275.8|8274.3|8275.1|8273.6|39
1739921700000|2025-02-18 23:35:00|8275.8|8274.3|8276|8274.5|8276.2|8274.7|8273.6|8272.1|86
1739922000000|2025-02-18 23:40:00|8276.1|8274.6|8277.4|8275.9|8277.6|8276.1|8275.7|8274.2|59
1739922300000|2025-02-18 23:45:00|8277.3|8275.8|8277.6|8276.1|8278|8276.5|8277.2|8275.7|46
1739922600000|2025-02-18 23:50:00|8277.5|8276|8277.3|8275.8|8277.6|8276.1|8276.8|8275.3|52
1739922900000|2025-02-18 23:55:00|8277.2|8275.7|8276.9|8275.4|8277.3|8275.8|8276.4|8274.9|47
1739923200000|2025-02-19 00:00:00|8276.8|8275.3|8277.1|8275.6|8277.9|8276.4|8276.3|8274.8|148
1739923500000|2025-02-19 00:05:00|8277|8275.5|8276.9|8275.4|8277|8275.5|8276.5|8275|44
1739923800000|2025-02-19 00:10:00|8276.8|8275.3|8275.6|8274.1|8277.2|8275.7|8275.6|8274.1|109
1739924100000|2025-02-19 00:15:00|8275.7|8274.2|8276|8274.5|8276.2|8274.7|8275.1|8273.6|107
1739924400000|2025-02-19 00:20:00|8276.1|8274.6|8276.1|8274.6|8276.8|8275.3|8275.9|8274.4|61
1739924700000|2025-02-19 00:25:00|8275.8|8274.3|8276.4|8274.9|8276.5|8275|8275.4|8273.9|71
1739925000000|2025-02-19 00:30:00|8276.5|8275|8278.5|8277|8278.6|8277.1|8276.2|8274.7|154
1739925300000|2025-02-19 00:35:00|8278.6|8277.1|8278.3|8276.8|8278.6|8277.1|8277.2|8275.7|80
1739925600000|2025-02-19 00:40:00|8278.2|8276.7|8279.3|8277.8|8279.5|8278.1|8278.2|8276.7|83
1739925900000|2025-02-19 00:45:00|8279.1|8277.6|8279.5|8278|8279.6|8278.1|8277.5|8276|124
1739926200000|2025-02-19 00:50:00|8279.6|8278.1|8279.9|8278.4|8280.8|8279.4|8279.1|8277.8|204
1739926500000|2025-02-19 00:55:00|8279.8|8278.3|8279.8|8278.9|8280.6|8279.4|8279.3|8277.8|171
1739926800000|2025-02-19 01:00:00|8279.9|8279|8280|8279.1|8280.9|8279.4|8279.2|8277.9|357
1739927100000|2025-02-19 01:05:00|8279.9|8279|8279.5|8278.6|8280.9|8279.6|8279.2|8277.9|304
1739927400000|2025-02-19 01:10:00|8279.6|8278.7|8282.2|8280.7|8282.4|8280.9|8279.3|8278.1|320
1739927700000|2025-02-19 01:15:00|8282.3|8280.8|8282.9|8282|8283|8282.1|8281.6|8280.4|208
1739928000000|2025-02-19 01:20:00|8283.1|8281.6|8284.3|8282.8|8284.6|8283.4|8282.7|8281.4|156
1739928300000|2025-02-19 01:25:00|8284|8283.1|8283.6|8282.1|8285|8284.1|8283.2|8282|140
1739928600000|2025-02-19 01:30:00|8283.5|8282|8283.9|8283|8284.8|8283.6|8283.3|8282|275
1739928900000|2025-02-19 01:35:00|8283.8|8282.9|8282.8|8281.9|8284.6|8283.4|8282.5|8281.3|317
1739929200000|2025-02-19 01:40:00|8282.7|8281.8|8282.4|8280.9|8283.5|8282.3|8282|8280.7|199
1739929500000|2025-02-19 01:45:00|8282.5|8281|8283.7|8282.2|8283.8|8282.5|8281.8|8280.7|289
1739929800000|2025-02-19 01:50:00|8283.6|8282.1|8283.1|8281.6|8283.7|8282.5|8282.7|8281.5|237
1739930100000|2025-02-19 01:55:00|8283.2|8281.7|8282.8|8281.3|8283.7|8282.5|8282.2|8281.1|292
1739930400000|2025-02-19 02:00:00|8282.5|8281.6|8283.2|8281.7|8283.5|8282.3|8282.5|8281.2|251
1739930700000|2025-02-19 02:05:00|8283.3|8281.8|8283.5|8282|8284|8282.8|8282.7|8281.2|192
1739931000000|2025-02-19 02:10:00|8283.6|8282.1|8283.5|8282.6|8284|8283|8283.1|8282|269
1739931300000|2025-02-19 02:15:00|8283.6|8282.7|8283.3|8282.4|8284|8283.1|8283|8281.9|298
1739931600000|2025-02-19 02:20:00|8283.4|8282.5|8283.4|8282.5|8283.6|8282.6|8283|8281.9|277
1739931900000|2025-02-19 02:25:00|8283.3|8282.4|8284|8283.1|8284.5|8283.2|8283.3|8282.1|135
1739932200000|2025-02-19 02:30:00|8283.9|8283|8283.5|8282.6|8284.2|8283.2|8283.1|8282|177
1739932500000|2025-02-19 02:35:00|8283.6|8282.7|8284.1|8283.2|8284.1|8283.2|8283.3|8282.1|197
1739932800000|2025-02-19 02:40:00|8284.2|8283.3|8284.2|8283.3|8284.8|8283.9|8284|8283.1|172
1739933100000|2025-02-19 02:45:00|8284.3|8283.4|8284.9|8284|8284.9|8284|8284|8283.1|158
1739933400000|2025-02-19 02:50:00|8284.8|8283.9|8285.8|8284.9|8286.1|8285.2|8284|8283.1|147
1739933700000|2025-02-19 02:55:00|8285.7|8284.8|8285.4|8283.9|8287.4|8286.5|8285.1|8283.9|285
1739934000000|2025-02-19 03:00:00|8285.3|8283.8|8285.5|8284.6|8285.6|8284.7|8283.9|8283|224
1739934300000|2025-02-19 03:05:00|8285.6|8284.7|8284.7|8283.8|8285.7|8284.8|8284.6|8283.7|169
1739934600000|2025-02-19 03:10:00|8284.6|8283.7|8285.8|8284.9|8286.4|8285.2|8284.6|8283.7|236
1739934900000|2025-02-19 03:15:00|8285.7|8284.8|8285.3|8284.4|8286.2|8285.2|8285.2|8284.3|157
1739935200000|2025-02-19 03:20:00|8285.2|8284.3|8285.3|8284.4|8285.8|8284.7|8285|8283.9|166
1739935500000|2025-02-19 03:25:00|8285.2|8284.3|8286.9|8286|8287.6|8286.7|8285.2|8284.3|178
1739935800000|2025-02-19 03:30:00|8286.8|8285.9|8286.1|8285.2|8287.1|8285.9|8285.8|8284.4|107
1739936100000|2025-02-19 03:35:00|8286.2|8285.3|8284.9|8284|8286.2|8285.3|8284.9|8283.8|131
1739936400000|2025-02-19 03:40:00|8284.8|8283.9|8285.3|8283.8|8285.3|8284.4|8284.5|8283.6|136
1739936700000|2025-02-19 03:45:00|8285.2|8283.7|8285|8284.1|8285.9|8285|8284.9|8283.6|190
1739937000000|2025-02-19 03:50:00|8284.9|8284|8284.9|8284|8285.4|8284.5|8284.7|8283.8|202
1739937300000|2025-02-19 03:55:00|8285|8284.1|8284.6|8283.7|8285.2|8284.3|8284.5|8283.4|175
1739937600000|2025-02-19 04:00:00|8284.7|8283.8|8285|8284.1|8285.2|8284.3|8284.2|8283.3|206
1739937900000|2025-02-19 04:05:00|8285.1|8284.2|8285.2|8284.3|8285.5|8284.6|8284.9|8284|113
1739938200000|2025-02-19 04:10:00|8285.1|8284.2|8285.4|8284.5|8285.6|8284.6|8285.1|8284|175
1739938500000|2025-02-19 04:15:00|8285.5|8284.6|8285.3|8284.4|8286|8285.1|8285.2|8284.3|164
1739938800000|2025-02-19 04:20:00|8285.2|8284.3|8285.2|8284.3|8285.7|8284.8|8285.2|8284.3|154
1739939100000|2025-02-19 04:25:00|8285.1|8284.2|8285.6|8284.7|8286|8284.9|8285.1|8284|161
1739939400000|2025-02-19 04:30:00|8285.5|8284.6|8285.9|8285|8286.3|8285.3|8285.4|8284.5|142
1739939700000|2025-02-19 04:35:00|8285.8|8284.9|8285.2|8284.3|8286.1|8285.2|8285.1|8284.2|169
1739940000000|2025-02-19 04:40:00|8285.3|8284.4|8285.3|8284.4|8285.6|8284.7|8285.1|8284.2|184
1739940300000|2025-02-19 04:45:00|8285.4|8284.5|8285.1|8284.2|8285.4|8284.5|8284.8|8283.9|165
1739940600000|2025-02-19 04:50:00|8285|8284.1|8285.7|8284.8|8285.8|8284.9|8284.6|8283.7|87
1739940900000|2025-02-19 04:55:00|8285.8|8284.9|8285.2|8284.3|8286.2|8285.1|8285|8283.9|154
1739941200000|2025-02-19 05:00:00|8285.1|8284.2|8285.2|8284.3|8285.3|8284.4|8284.3|8283.4|195
1739941500000|2025-02-19 05:05:00|8285.3|8284.4|8284.4|8283.5|8285.5|8284.5|8284.3|8283.4|85
1739941800000|2025-02-19 05:10:00|8284.5|8283.6|8284.1|8283.2|8284.7|8283.8|8284.1|8283.2|135
1739942100000|2025-02-19 05:15:00|8284|8283.1|8283.7|8282.8|8284.6|8283.7|8283.6|8282.7|178
1739942400000|2025-02-19 05:20:00|8283.8|8282.9|8284.3|8283.4|8284.5|8283.6|8283.8|8282.9|133
1739942700000|2025-02-19 05:25:00|8284.2|8283.3|8284.1|8283.2|8284.5|8283.6|8283.9|8283|120
1739943000000|2025-02-19 05:30:00|8284.2|8283.3|8284.3|8283.4|8284.5|8283.6|8284.1|8283.2|94
1739943300000|2025-02-19 05:35:00|8284.2|8283.3|8284.1|8283.2|8284.3|8283.4|8283.5|8282.6|115
1739943600000|2025-02-19 05:40:00|8284.3|8282.8|8284.9|8283.4|8285|8283.8|8283.9|8282.7|72
1739943900000|2025-02-19 05:45:00|8284.8|8283.3|8285|8283.5|8285.4|8284.3|8284.5|8283.1|126
1739944200000|2025-02-19 05:50:00|8284.9|8284|8284.6|8283.7|8285.8|8284.4|8284.4|8283.4|88
1739944500000|2025-02-19 05:55:00|8284.4|8283.5|8283.1|8282.2|8284.6|8283.5|8282.4|8281.5|163
1739944800000|2025-02-19 06:00:00|8283.3|8282.4|8284.9|8284|8284.9|8284|8283.3|8282.4|149
1739945100000|2025-02-19 06:05:00|8284.8|8283.9|8285.3|8284.4|8285.7|8284.8|8284.6|8283.7|171
1739945400000|2025-02-19 06:10:00|8285.2|8284.3|8283.9|8283|8285.8|8284.8|8283.8|8282.6|218
1739945700000|2025-02-19 06:15:00|8283.8|8282.9|8285.1|8284.2|8285.1|8284.2|8283.7|8282.8|175
1739946000000|2025-02-19 06:20:00|8285|8284.1|8285.9|8285|8286.6|8285.7|8284.9|8284|198
1739946300000|2025-02-19 06:25:00|8286|8285.1|8286.8|8285.9|8287.5|8286.3|8286|8285.1|177
1739946600000|2025-02-19 06:30:00|8286.9|8286|8287|8286.1|8287.3|8286.3|8286.6|8285.5|137
1739946900000|2025-02-19 06:35:00|8286.9|8286|8287.4|8286.5|8287.8|8286.6|8286.9|8286|219
1739947200000|2025-02-19 06:40:00|8287.3|8286.4|8285.7|8284.8|8287.5|8286.6|8285.6|8284.7|108
1739947500000|2025-02-19 06:45:00|8285.6|8284.7|8286.4|8284.9|8286.7|8285.3|8284.8|8283.9|210
1739947800000|2025-02-19 06:50:00|8286.1|8285.2|8285.8|8284.9|8286.9|8285.7|8284.6|8283.5|232
1739948100000|2025-02-19 06:55:00|8285.9|8285|8287.2|8284.3|8287.5|8285.9|8285.4|8284.3|242
1739948400000|2025-02-19 07:00:00|8287.5|8280.1|8286.4|8284.9|8290.9|8288.3|8276.9|8269.5|391
1739948700000|2025-02-19 07:05:00|8285.9|8284.4|8285.8|8284.9|8286.5|8285.6|8284.4|8283.3|294
1739949000000|2025-02-19 07:10:00|8285.7|8284.8|8285.7|8284.8|8287.8|8286.9|8285.2|8284.3|283
1739949300000|2025-02-19 07:15:00|8286.1|8284.6|8285.7|8284.8|8286.9|8285.6|8283.6|8282.6|210
1739949600000|2025-02-19 07:20:00|8286|8285.1|8286|8285.1|8287.5|8286.3|8285.5|8284.5|181
1739949900000|2025-02-19 07:25:00|8285.9|8285|8285.3|8284.4|8287.1|8286.2|8285.3|8284.4|143
1739950200000|2025-02-19 07:30:00|8285.2|8284.3|8282.7|8281.8|8285.2|8284.3|8282.3|8281.1|224
1739950500000|2025-02-19 07:35:00|8282.8|8281.9|8280.9|8280|8283.3|8282.3|8280.7|8279.8|187
1739950800000|2025-02-19 07:40:00|8281|8280.1|8280|8279.1|8281.5|8280.6|8279.2|8278.3|192
1739951100000|2025-02-19 07:45:00|8280.1|8279.2|8279.9|8279|8280.7|8279.8|8278.2|8277.3|175
1739951400000|2025-02-19 07:50:00|8280|8279.1|8283.3|8281.8|8283.3|8282|8280|8278.7|204
1739951700000|2025-02-19 07:55:00|8283.2|8281.7|8283.1|8282.2|8284.9|8283.9|8282.5|8281.5|220
1739952000000|2025-02-19 08:00:00|8283.3|8282.4|8285.8|8284.9|8286.8|8285.9|8283.1|8282.2|226
1739952300000|2025-02-19 08:05:00|8285.9|8285|8285.3|8284.4|8286.7|8285.8|8284.4|8283.5|231
1739952600000|2025-02-19 08:10:00|8285.4|8284.5|8285.1|8283.6|8285.9|8285|8283.4|8282.3|204
1739952900000|2025-02-19 08:15:00|8285.2|8283.7|8284.7|8283.8|8285.8|8284.7|8283.9|8282.9|252
1739953200000|2025-02-19 08:20:00|8284.5|8283.6|8283|8282.1|8285.6|8284.7|8282.7|8281.8|293
1739953500000|2025-02-19 08:25:00|8282.8|8281.9|8281.6|8280.1|8283.6|8282.7|8280.7|8279.6|293
1739953800000|2025-02-19 08:30:00|8281.2|8280.3|8278.9|8277.4|8281.5|8280.3|8277.2|8276.3|222
1739954100000|2025-02-19 08:35:00|8278.8|8277.3|8278.4|8277.5|8279.1|8277.9|8276.9|8276|191
1739954400000|2025-02-19 08:40:00|8278.3|8277.4|8277.1|8276.2|8278.3|8277.4|8276.3|8275.4|165
1739954700000|2025-02-19 08:45:00|8277|8276.1|8278.7|8277.8|8280|8279.1|8277|8275.8|168
1739955000000|2025-02-19 08:50:00|8278.6|8277.7|8278.1|8277.2|8279.2|8278.2|8277.4|8276.5|236
1739955300000|2025-02-19 08:55:00|8278.2|8277.3|8278.2|8277.3|8280.8|8279.9|8276.9|8275.7|258
1739955600000|2025-02-19 09:00:00|8278.3|8277.4|8274.9|8274|8278.7|8277.8|8274.4|8273.1|358
1739955900000|2025-02-19 09:05:00|8274.8|8273.9|8276|8275.1|8277|8276|8274.8|8273.8|183
1739956200000|2025-02-19 09:10:00|8276.2|8275.3|8274.9|8274|8276.4|8275.3|8274.2|8273.3|148
1739956500000|2025-02-19 09:15:00|8274.8|8273.9|8275|8274.1|8275.3|8274.4|8273.3|8272.4|174
1739956800000|2025-02-19 09:20:00|8274.9|8274|8276.4|8275.5|8276.5|8275.6|8274.9|8274|135
1739957100000|2025-02-19 09:25:00|8276.3|8275.4|8276.5|8275.6|8277.2|8276.3|8275.7|8274.8|147
1739957400000|2025-02-19 09:30:00|8276.6|8275.7|8278.6|8277.7|8278.7|8277.7|8276.1|8275.1|198
1739957700000|2025-02-19 09:35:00|8278.7|8277.8|8278.4|8277.5|8279.4|8278.3|8278|8276.9|194
1739958000000|2025-02-19 09:40:00|8278.3|8277.4|8278.5|8277|8279.8|8278.9|8278|8276.9|261
1739958300000|2025-02-19 09:45:00|8278.4|8276.9|8278.5|8277|8279.5|8278.2|8277.6|8276.7|205
1739958600000|2025-02-19 09:50:00|8278.6|8277.1|8277.2|8276.3|8279|8278.1|8276.4|8275.5|210
1739958900000|2025-02-19 09:55:00|8277|8276.1|8274.6|8273.7|8277.1|8276.2|8274.3|8273.2|218
1739959200000|2025-02-19 10:00:00|8274.5|8273.6|8273.8|8272.9|8275|8274.1|8273.4|8272.5|210
1739959500000|2025-02-19 10:05:00|8273.9|8273|8275.5|8274.6|8276.5|8275.5|8273.9|8273|208
1739959800000|2025-02-19 10:10:00|8275.6|8274.7|8277.2|8275.7|8277.3|8275.9|8274.8|8273.9|173
1739960100000|2025-02-19 10:15:00|8277.3|8275.8|8276.4|8275.5|8279.2|8277.9|8275.2|8274.3|276
1739960400000|2025-02-19 10:20:00|8276.3|8275.4|8276.1|8275.2|8276.5|8275.6|8274.9|8273.8|186
1739960700000|2025-02-19 10:25:00|8276|8275.1|8276.5|8275.6|8276.5|8275.6|8274.6|8273.7|211
1739961000000|2025-02-19 10:30:00|8276.6|8275.7|8277.3|8276.4|8277.5|8276.6|8276.1|8275.2|122
1739961300000|2025-02-19 10:35:00|8277.4|8276.5|8277.8|8276.3|8278.2|8277.3|8276.6|8275.5|151
1739961600000|2025-02-19 10:40:00|8277.4|8276.5|8277.5|8276.6|8277.7|8276.7|8276.1|8274.9|157
1739961900000|2025-02-19 10:45:00|8277.4|8276.5|8280.5|8279.6|8280.5|8279.6|8277.4|8276.5|227
1739962200000|2025-02-19 10:50:00|8280.6|8279.7|8279.1|8278.2|8280.7|8279.8|8278.7|8277.8|218
1739962500000|2025-02-19 10:55:00|8279.2|8278.3|8278.4|8277.5|8279.7|8278.7|8278.4|8277.2|146
1739962800000|2025-02-19 11:00:00|8278.5|8277.6|8281.9|8281|8283.7|8282.5|8277.5|8276.6|590
1739963100000|2025-02-19 11:05:00|8282.3|8280.8|8284.6|8283.7|8286.6|8285.5|8281.5|8280.4|401
1739963400000|2025-02-19 11:10:00|8284.7|8283.8|8283.5|8282.6|8286.3|8285.4|8283.5|8282.5|240
1739963700000|2025-02-19 11:15:00|8283.4|8282.5|8281.2|8280.3|8283.6|8282.7|8280.5|8279.6|280
1739964000000|2025-02-19 11:20:00|8280.9|8280|8283.5|8282.6|8283.5|8282.6|8280.9|8279.9|218
1739964300000|2025-02-19 11:25:00|8283.4|8282.5|8284.7|8283.8|8284.8|8283.9|8282.9|8282|176
1739964600000|2025-02-19 11:30:00|8284.8|8283.9|8286.5|8285.6|8287.1|8286.2|8284.8|8283.9|237
1739964900000|2025-02-19 11:35:00|8286.6|8285.7|8285.1|8284.2|8287.3|8286|8284.1|8283.2|243
1739965200000|2025-02-19 11:40:00|8285|8284.1|8283.6|8282.7|8285|8284.1|8283.3|8282.4|212
1739965500000|2025-02-19 11:45:00|8283.7|8282.8|8285.4|8284.5|8285.8|8284.9|8283.2|8282.3|118
1739965800000|2025-02-19 11:50:00|8285.3|8284.4|8284.6|8283.7|8287|8286.1|8284.5|8283.6|168
1739966100000|2025-02-19 11:55:00|8284.5|8283.6|8284.6|8283.1|8284.8|8283.7|8283.2|8282.1|147
1739966400000|2025-02-19 12:00:00|8284.7|8283.2|8285.2|8284.3|8287.2|8285.8|8284.5|8283.2|285
1739966700000|2025-02-19 12:05:00|8285.5|8284|8286|8285.1|8286.9|8286|8284.6|8283.7|339
1739967000000|2025-02-19 12:10:00|8286.1|8285.2|8286.5|8285.6|8287.3|8286.4|8286|8285.1|228
1739967300000|2025-02-19 12:15:00|8286.3|8285.4|8287.3|8286.4|8288|8287.1|8286.1|8285.2|184
1739967600000|2025-02-19 12:20:00|8287.7|8286.8|8287.7|8286.8|8288.4|8287.1|8286.1|8284.8|233
1739967900000|2025-02-19 12:25:00|8287.8|8286.9|8287.1|8285.6|8288.7|8287.6|8286.1|8285.2|274
1739968200000|2025-02-19 12:30:00|8286.6|8285.7|8287.4|8286.5|8287.7|8286.8|8285.5|8284.6|209
1739968500000|2025-02-19 12:35:00|8287.3|8286.4|8286.8|8285.9|8287.5|8286.6|8286.3|8285.4|155
1739968800000|2025-02-19 12:40:00|8286.9|8286|8287.1|8286.2|8288.2|8287.3|8286.7|8285.8|150
1739969100000|2025-02-19 12:45:00|8287.3|8286.4|8285.6|8284.7|8287.6|8286.7|8285.6|8284.7|241
1739969400000|2025-02-19 12:50:00|8285.7|8284.8|8286.1|8285.2|8286.4|8285.4|8284.5|8283.6|229
1739969700000|2025-02-19 12:55:00|8286.2|8285.3|8285.8|8284.9|8286.7|8285.6|8285.2|8284.3|204
1739970000000|2025-02-19 13:00:00|8285.9|8285|8285|8284.1|8287.1|8286.1|8284.9|8284|305
1739970300000|2025-02-19 13:05:00|8285.1|8284.2|8284.8|8283.3|8285.3|8284.4|8284.2|8283.1|226
1739970600000|2025-02-19 13:10:00|8284.5|8283.6|8284.2|8283.3|8284.9|8284|8283.6|8282.7|229
1739970900000|2025-02-19 13:15:00|8284.3|8283.4|8284.4|8283.5|8284.9|8284|8282.2|8281.3|282
1739971200000|2025-02-19 13:20:00|8284.3|8283.4|8283.2|8282.3|8284.9|8284|8282.6|8281.7|311
1739971500000|2025-02-19 13:25:00|8283.3|8282.4|8284.1|8283.2|8285.1|8284.2|8283.1|8282.2|183
1739971800000|2025-02-19 13:30:00|8284.3|8282.8|8284.5|8283.6|8285.9|8285|8284|8282.8|185
1739972100000|2025-02-19 13:35:00|8284.4|8283.5|8284.7|8283.8|8285.9|8285|8283.9|8282.8|199
1739972400000|2025-02-19 13:40:00|8284.6|8283.7|8285.3|8284.4|8285.8|8284.8|8284|8283.1|228
1739972700000|2025-02-19 13:45:00|8285.2|8284.3|8284.9|8284|8286.4|8285.1|8284.7|8283.5|282
1739973000000|2025-02-19 13:50:00|8284.8|8283.9|8285.7|8284.8|8287.4|8286.5|8284.8|8283.7|230
1739973300000|2025-02-19 13:55:00|8285.8|8284.9|8287.3|8286.4|8288.1|8287.2|8285.8|8284.9|221
1739973600000|2025-02-19 14:00:00|8287.4|8286.5|8285.6|8284.7|8287.7|8286.8|8285.4|8284.5|308
1739973900000|2025-02-19 14:05:00|8285.5|8284.6|8287|8286.1|8287.6|8286.7|8283.5|8282.6|266
1739974200000|2025-02-19 14:10:00|8287.1|8286.2|8288.3|8287.4|8288.4|8287.4|8286.7|8285.7|151
1739974500000|2025-02-19 14:15:00|8288.4|8287.5|8289.2|8288.3|8289.5|8288.6|8287.8|8286.9|200
1739974800000|2025-02-19 14:20:00|8288.9|8288|8289|8288.1|8289.4|8288.5|8288.3|8287.4|206
1739975100000|2025-02-19 14:25:00|8289.1|8288.2|8287.4|8286.5|8289.2|8288.3|8286.9|8286|216
1739975400000|2025-02-19 14:30:00|8287.5|8286.6|8287.3|8286.4|8288.3|8287.4|8287.1|8286|328
1739975700000|2025-02-19 14:35:00|8287.5|8286.6|8289.2|8288.3|8289.8|8288.7|8287|8285.9|307
1739976000000|2025-02-19 14:40:00|8289.4|8288.5|8289.1|8287.6|8290|8289|8287.8|8286.9|353
1739976300000|2025-02-19 14:45:00|8289.2|8287.7|8286.8|8285.9|8289.9|8288.6|8286.5|8285.6|323
1739976600000|2025-02-19 14:50:00|8286.7|8285.8|8288.3|8287.4|8288.5|8287.6|8286.4|8285.5|318
1739976900000|2025-02-19 14:55:00|8288.4|8287.5|8286.4|8285.5|8289.2|8288.3|8286.3|8285.4|319
1739977200000|2025-02-19 15:00:00|8286.5|8285.6|8286.8|8285.9|8287.5|8286.6|8284.7|8283.7|338
1739977500000|2025-02-19 15:05:00|8286.7|8285.8|8285.2|8284.3|8287.1|8286.2|8284.7|8283.8|232
1739977800000|2025-02-19 15:10:00|8285.3|8284.4|8285.2|8284.3|8286.2|8285.2|8284.3|8283.4|247
1739978100000|2025-02-19 15:15:00|8285.3|8284.4|8285.6|8284.7|8285.8|8284.9|8284.3|8283.3|202
1739978400000|2025-02-19 15:20:00|8285.5|8284.6|8283.8|8282.9|8286.2|8285.2|8283|8281.7|213
1739978700000|2025-02-19 15:25:00|8283.9|8283|8283.1|8282.2|8284.4|8283.3|8282.6|8281.7|294
1739979000000|2025-02-19 15:30:00|8283.3|8282.4|8283|8282.1|8284.2|8283.1|8281.5|8280|541
1739979300000|2025-02-19 15:35:00|8283.1|8282.2|8282.2|8281.3|8284.4|8283.5|8282.1|8281|448
1739979600000|2025-02-19 15:40:00|8282.3|8281.4|8281.1|8280.2|8282.7|8281.7|8280.1|8279|321
1739979900000|2025-02-19 15:45:00|8281|8280.1|8280.5|8279.6|8281.9|8281|8278.6|8277.7|308
1739980200000|2025-02-19 15:50:00|8280.6|8279.7|8282.1|8281.2|8282.4|8281.5|8280.3|8279.4|296
1739980500000|2025-02-19 15:55:00|8282|8281.1|8280.4|8279.5|8282|8281.1|8278.7|8277.8|387
1739980800000|2025-02-19 16:00:00|8280.5|8279.6|8280.1|8279.2|8281.9|8281|8279.1|8278.2|336
1739981100000|2025-02-19 16:05:00|8280.2|8279.3|8279.2|8278.3|8280.2|8279.3|8277.7|8276.8|286
1739981400000|2025-02-19 16:10:00|8279.4|8277.9|8278.6|8277.1|8280|8279|8278.4|8276.9|207
1739981700000|2025-02-19 16:15:00|8278.7|8277.2|8276.9|8276|8279.6|8278.7|8276.7|8275.6|358
1739982000000|2025-02-19 16:20:00|8277|8276.1|8278.1|8277.2|8278.4|8277.5|8276.8|8275.9|292
1739982300000|2025-02-19 16:25:00|8278.2|8277.3|8277.8|8276.9|8278.6|8277.6|8277.5|8276.6|245
1739982600000|2025-02-19 16:30:00|8277.6|8276.7|8276.6|8275.7|8277.8|8276.8|8276.2|8275.1|248
1739982900000|2025-02-19 16:35:00|8276.5|8275.6|8277.9|8277|8278.2|8277.3|8276.5|8275.6|169
1739983200000|2025-02-19 16:40:00|8278|8277.1|8277.2|8276.3|8278.8|8277.9|8276.7|8275.8|187
1739983500000|2025-02-19 16:45:00|8277.4|8276.5|8277.6|8276.7|8278.4|8277.3|8276.7|8275.8|245
1739983800000|2025-02-19 16:50:00|8277.7|8276.8|8276.6|8275.7|8278.5|8277.6|8276.6|8275.7|194
1739984100000|2025-02-19 16:55:00|8276.7|8275.8|8277.1|8276.2|8278|8277.1|8276.3|8275.4|200
1739984400000|2025-02-19 17:00:00|8277.2|8276.3|8279.1|8278.2|8279.3|8278.2|8277|8276.1|257
1739984700000|2025-02-19 17:05:00|8279|8278.1|8280.6|8279.7|8280.8|8279.9|8278.7|8277.8|267
1739985000000|2025-02-19 17:10:00|8280.5|8279.6|8280.2|8279.3|8280.6|8279.7|8279.4|8278.4|175
1739985300000|2025-02-19 17:15:00|8280.4|8279.5|8281.2|8280.3|8281.4|8280.5|8279.5|8278.2|193
1739985600000|2025-02-19 17:20:00|8281.1|8280.2|8282.1|8281.2|8282.2|8281.2|8280.7|8279.8|141
1739985900000|2025-02-19 17:25:00|8282.2|8281.3|8281.8|8280.9|8282.4|8281.5|8281.5|8280.4|133
1739986200000|2025-02-19 17:30:00|8281.9|8281|8282.1|8281.2|8282.3|8281.4|8281.7|8280.5|105
1739986500000|2025-02-19 17:35:00|8282|8281.1|8279.2|8278.3|8282|8281.1|8278.9|8278|157
1739986800000|2025-02-19 17:40:00|8279.1|8278.2|8278.8|8277.9|8279.9|8278.7|8278.7|8277.8|188
1739987100000|2025-02-19 17:45:00|8278.9|8278|8278.7|8277.8|8279.5|8278.6|8278.1|8277.2|154
1739987400000|2025-02-19 17:50:00|8278.8|8277.9|8280.4|8278.9|8280.4|8279.2|8278.7|8277.6|108
1739987700000|2025-02-19 17:55:00|8280.3|8278.8|8280.1|8279.2|8281|8280|8279.4|8278.2|166
1739988000000|2025-02-19 18:00:00|8280.3|8279.4|8281.9|8281|8281.9|8281|8280.2|8279.3|127
1739988300000|2025-02-19 18:05:00|8281.8|8280.9|8282.3|8281.4|8282.8|8281.9|8281.7|8280.8|149
1739988600000|2025-02-19 18:10:00|8282.4|8281.5|8282.8|8281.9|8283.5|8282.6|8282.2|8281.3|274
1739988900000|2025-02-19 18:15:00|8282.9|8282|8282.4|8281.5|8283.2|8282.3|8282.1|8281.2|189
1739989200000|2025-02-19 18:20:00|8282.2|8281.3|8284|8283.1|8284.1|8283.2|8282.2|8281.3|263
1739989500000|2025-02-19 18:25:00|8283.9|8283|8284.9|8284|8285.9|8285|8283.8|8282.9|210
1739989800000|2025-02-19 18:30:00|8285|8284.1|8285.6|8284.7|8285.6|8284.7|8284.4|8283.5|156
1739990100000|2025-02-19 18:35:00|8285.7|8284.8|8285.9|8285|8286.3|8285.4|8285.1|8284.2|119
1739990400000|2025-02-19 18:40:00|8286|8285.1|8285.9|8285|8286|8285.1|8285.5|8284.4|115
1739990700000|2025-02-19 18:45:00|8285.8|8284.9|8285.5|8284.6|8285.9|8285|8285.1|8284.2|202
1739991000000|2025-02-19 18:50:00|8285.4|8284.5|8285.7|8284.8|8286|8285.1|8285.2|8284.3|171
1739991300000|2025-02-19 18:55:00|8285.8|8284.9|8286.5|8285|8287.1|8285.9|8284.8|8283.5|207
1739991600000|2025-02-19 19:00:00|8286.6|8285.1|8287.6|8286.1|8289.7|8288.5|8286.6|8284.5|376
1739991900000|2025-02-19 19:05:00|8287.7|8286.2|8287.8|8286.9|8288.4|8287.1|8287.3|8285.8|331
1739992200000|2025-02-19 19:10:00|8288.1|8286.6|8286.5|8285|8288.2|8286.8|8286.5|8285|364
1739992500000|2025-02-19 19:15:00|8286.1|8285.2|8285.1|8284.2|8286.9|8286|8284.9|8284|266
1739992800000|2025-02-19 19:20:00|8285|8284.1|8286.2|8284.7|8286.4|8285.5|8284.8|8283.9|259
1739993100000|2025-02-19 19:25:00|8285.8|8284.9|8286.7|8285.8|8287.1|8285.9|8285.8|8284.8|178
1739993400000|2025-02-19 19:30:00|8286.8|8285.9|8286.2|8285.3|8286.8|8285.9|8285.7|8284.8|306
1739993700000|2025-02-19 19:35:00|8286.3|8285.4|8286.4|8285.5|8286.7|8285.8|8285.5|8284.6|324
1739994000000|2025-02-19 19:40:00|8286.3|8285.4|8286.9|8286|8287|8286.1|8286|8285.1|278
1739994300000|2025-02-19 19:45:00|8287|8286.1|8286.1|8285.2|8287.3|8286.4|8285.9|8285|128
1739994600000|2025-02-19 19:50:00|8286.2|8285.3|8284.6|8283.7|8286.2|8285.3|8284.5|8283.6|156
1739994900000|2025-02-19 19:55:00|8284.7|8283.8|8285.3|8284.4|8285.7|8284.8|8284.7|8283.8|162
1739995200000|2025-02-19 20:00:00|8285.4|8284.5|8285|8284.1|8286|8285.1|8284.9|8283.8|162
1739995500000|2025-02-19 20:05:00|8285.1|8284.2|8285.2|8284.3|8285.3|8284.4|8284.4|8283.5|140
1739995800000|2025-02-19 20:10:00|8285.3|8284.4|8284.9|8284|8285.4|8284.5|8284.7|8283.6|163
1739996100000|2025-02-19 20:15:00|8285|8284.1|8284.1|8283.2|8285.2|8284.2|8283.9|8283|144
1739996400000|2025-02-19 20:20:00|8284.2|8283.3|8284.4|8283.5|8284.8|8283.9|8284|8283.1|104
1739996700000|2025-02-19 20:25:00|8284.5|8283.6|8284.5|8283.6|8284.6|8283.7|8283.6|8282.6|96
1739997000000|2025-02-19 20:30:00|8284.6|8283.7|8284|8283.1|8284.7|8283.8|8283.9|8283|107
1739997300000|2025-02-19 20:35:00|8284.1|8283.2|8283.4|8282.5|8284.1|8283.2|8283|8282.1|124
1739997600000|2025-02-19 20:40:00|8283.3|8282.4|8283.7|8282.8|8283.9|8283|8283|8282.1|129
1739997900000|2025-02-19 20:45:00|8283.6|8282.7|8284|8283.1|8284.1|8283.2|8283.6|8282.7|76
1739998200000|2025-02-19 20:50:00|8283.9|8283|8284.3|8283.4|8284.4|8283.5|8283.5|8282.6|162
1739998500000|2025-02-19 20:55:00|8284.4|8283.5|8282.6|8281.7|8284.4|8283.5|8282.4|8281.5|277
1739998800000|2025-02-19 21:00:00|8282.7|8281.8|8283.5|8282.6|8283.8|8282.9|8282.5|8281.6|91
1739999100000|2025-02-19 21:05:00|8283.6|8282.7|8283.7|8282.8|8284.4|8283.3|8283.5|8282.6|91
1739999400000|2025-02-19 21:10:00|8283.8|8282.9|8283.5|8282.6|8283.9|8283|8283.4|8282.5|90
1739999700000|2025-02-19 21:15:00|8283.8|8282.9|8283.9|8283|8284|8283.1|8283.5|8282.6|62
1740000000000|2025-02-19 21:20:00|8283.8|8282.9|8284.1|8283.2|8284.3|8283.4|8283.8|8282.9|31
1740000300000|2025-02-19 21:25:00|8284|8283.1|8283.8|8282.9|8284.1|8283.2|8283.6|8282.7|38
1740000600000|2025-02-19 21:30:00|8283.7|8282.8|8282.4|8281.5|8283.8|8282.9|8282|8281.1|119
1740000900000|2025-02-19 21:35:00|8282.5|8281.6|8283|8281.5|8283.6|8282.7|8282.4|8281.3|107
1740001200000|2025-02-19 21:40:00|8282.7|8281.8|8283|8281.5|8283.1|8281.9|8282.1|8281.2|130
1740001500000|2025-02-19 21:45:00|8283.1|8281.6|8282.9|8281.4|8283.1|8281.7|8282.2|8281.1|65
1740001800000|2025-02-19 21:50:00|8283|8281.5|8282.7|8281.2|8283.2|8281.7|8282.5|8281|86
1740002100000|2025-02-19 21:55:00|8283.1|8280.7|8281.9|8279.5|8283.4|8281|8281.8|8279.4|165
1740002400000|2025-02-19 22:00:00|8284.1|8277.6|8288.4|8278.9|8288.4|8280.1|8284.1|8277.6|7
1740002700000|2025-02-19 22:05:00|8285.6|8279.6|8283.1|8277.1|8285.6|8280.4|8283|8276.3|105
1740003000000|2025-02-19 22:10:00|8283.8|8276.5|8285.7|8278.5|8286.6|8280.5|8282.3|8276.4|101
1740003300000|2025-02-19 22:15:00|8286.1|8279.4|8288|8281.1|8288|8281.1|8286.1|8278.5|450
1740003600000|2025-02-19 22:20:00|8287.2|8281|8286.9|8280.7|8288.1|8281.2|8286.9|8280.7|56
1740003900000|2025-02-19 22:25:00|8287|8281|8287|8280.8|8287|8281|8286.9|8280.7|9
1740004200000|2025-02-19 22:30:00|8287.1|8281.1|8285.5|8280.3|8287.3|8281.2|8284.6|8278.9|47
1740004500000|2025-02-19 22:35:00|8285.6|8280.2|8284.2|8279.3|8285.6|8280.2|8284.2|8279.1|25
1740004800000|2025-02-19 22:40:00|8284.3|8279.2|8283.3|8278.5|8284.5|8279.9|8283.1|8277.9|60
1740005100000|2025-02-19 22:45:00|8283.4|8278.4|8285.7|8282.1|8286.1|8282.7|8283.3|8278.4|64
1740005400000|2025-02-19 22:50:00|8285|8282.2|8284.6|8282.2|8286.1|8283.4|8284.2|8280|68
1740005700000|2025-02-19 22:55:00|8284.9|8281.8|8288.1|8283.5|8289.3|8283.5|8284.6|8281|74
1740006000000|2025-02-19 23:00:00|8287.6|8283|8284.3|8281.9|8288.3|8283.3|8284.2|8281.1|101
1740006300000|2025-02-19 23:05:00|8283.9|8282.4|8283.7|8282.2|8284.4|8282.9|8283.6|8282.1|18
1740006600000|2025-02-19 23:10:00|8283.6|8282.1|8283.8|8282.3|8283.8|8282.3|8283.3|8281.8|18
1740006900000|2025-02-19 23:15:00|8283.6|8282.1|8283.9|8282.4|8284.2|8282.7|8283.4|8281.9|37
1740007200000|2025-02-19 23:20:00|8284|8282.5|8284.1|8282.6|8284.8|8283.3|8283.9|8282.4|55
1740007500000|2025-02-19 23:25:00|8284.2|8282.7|8284|8282.5|8284.6|8283.1|8283.8|8282.3|46
1740007800000|2025-02-19 23:30:00|8283.9|8282.4|8283.9|8282.4|8284.1|8282.6|8283.5|8282|44
1740008100000|2025-02-19 23:35:00|8283.7|8282.2|8284.2|8282.7|8284.4|8282.9|8283.5|8282|38
1740008400000|2025-02-19 23:40:00|8284.1|8282.6|8284.7|8283.2|8284.9|8283.4|8283.8|8282.3|51
1740008700000|2025-02-19 23:45:00|8284.6|8283.1|8284.3|8282.8|8285.2|8283.8|8284.1|8282.8|77
1740009000000|2025-02-19 23:50:00|8284.4|8282.9|8284.4|8282.9|8284.4|8283.1|8284|8282.5|39
1740009300000|2025-02-19 23:55:00|8284.5|8283|8282.4|8280.9|8284.5|8283|8281.9|8280.8|60
1740009600000|2025-02-20 00:00:00|8282.2|8281.3|8283.4|8281.9|8283.8|8282.6|8282.2|8280.8|132
1740009900000|2025-02-20 00:05:00|8283.2|8281.7|8283.6|8282.1|8283.8|8282.6|8283|8281.6|87
1740010200000|2025-02-20 00:10:00|8283.5|8282|8283.1|8281.6|8283.8|8282.9|8282.5|8281.3|126
1740010500000|2025-02-20 00:15:00|8282.8|8281.9|8282.6|8281.7|8283.7|8282.4|8282.6|8281.1|144
1740010800000|2025-02-20 00:20:00|8282.7|8281.8|8282.8|8281.3|8283.1|8281.9|8282.2|8280.8|112
1740011100000|2025-02-20 00:25:00|8282.9|8281.4|8282.9|8282|8283.1|8282.1|8282.3|8281.2|162
1740011400000|2025-02-20 00:30:00|8283|8282.1|8280.6|8279.7|8283|8282.1|8280.6|8279.4|278
1740011700000|2025-02-20 00:35:00|8280.7|8279.8|8282.3|8281.4|8282.4|8281.5|8280.6|8279.5|169
1740012000000|2025-02-20 00:40:00|8282.4|8281.5|8283.1|8282.2|8283.8|8282.7|8282.1|8281.1|130
1740012300000|2025-02-20 00:45:00|8283.2|8282.3|8284.5|8283.6|8284.7|8283.6|8283.1|8281.8|113
1740012600000|2025-02-20 00:50:00|8284.4|8283.5|8283.6|8282.7|8284.9|8284|8283.3|8282|113
1740012900000|2025-02-20 00:55:00|8283.3|8282.4|8282.9|8282|8284|8283|8282.4|8281.4|178
1740013200000|2025-02-20 01:00:00|8283|8282.1|8284.2|8283.3|8284.4|8283.5|8282.7|8281.8|242
1740013500000|2025-02-20 01:05:00|8284.1|8283.2|8284.9|8284|8285.2|8284.3|8284.1|8283.2|170
1740013800000|2025-02-20 01:10:00|8285|8284.1|8284.3|8283.4|8285.4|8284.5|8284|8282.9|257
1740014100000|2025-02-20 01:15:00|8284.4|8283.5|8283.9|8282.4|8284.8|8283.5|8283.5|8282.3|274
1740014400000|2025-02-20 01:20:00|8284|8282.5|8283.8|8282.9|8284.2|8283.3|8283.5|8282.3|264
1740014700000|2025-02-20 01:25:00|8283.7|8282.8|8283.2|8282.3|8284.1|8283.2|8283|8282|341
1740015000000|2025-02-20 01:30:00|8283.1|8282.2|8281.5|8280.6|8283.5|8282.6|8281.3|8280.2|331
1740015300000|2025-02-20 01:35:00|8281.4|8280.5|8281.3|8279.8|8281.8|8280.9|8281.1|8279.7|263
1740015600000|2025-02-20 01:40:00|8281.1|8280.2|8282.3|8281.4|8282.6|8281.7|8281|8280.1|323
1740015900000|2025-02-20 01:45:00|8282.2|8281.3|8282.1|8280.6|8282.6|8281.7|8281.8|8280.5|280
1740016200000|2025-02-20 01:50:00|8282.2|8280.7|8282.3|8280.8|8282.5|8281.1|8281.2|8279.9|218
1740016500000|2025-02-20 01:55:00|8282.4|8280.9|8282.3|8281.4|8283|8281.6|8282.1|8280.7|236
1740016800000|2025-02-20 02:00:00|8282.4|8281.5|8283.9|8282.4|8284.2|8282.7|8282.4|8281.1|242
1740017100000|2025-02-20 02:05:00|8283.8|8282.3|8284.7|8283.8|8285|8283.9|8283.8|8282.3|258
1740017400000|2025-02-20 02:10:00|8284.8|8283.9|8284.9|8284|8285.3|8284.4|8284.3|8283.4|172
1740017700000|2025-02-20 02:15:00|8284.8|8283.9|8285.5|8284.6|8286|8285.1|8284.5|8283.6|260
1740018000000|2025-02-20 02:20:00|8285.4|8284.5|8284|8283.1|8286.4|8284.9|8283.7|8282.8|260
1740018300000|2025-02-20 02:25:00|8284.1|8283.2|8283.2|8282.3|8284.4|8283.5|8282.7|8281.8|231
1740018600000|2025-02-20 02:30:00|8283.1|8282.2|8284.5|8283|8284.5|8283|8283|8282.1|251
1740018900000|2025-02-20 02:35:00|8284.4|8282.9|8285.8|8284.3|8286.2|8284.7|8283.4|8282.1|543
1740019200000|2025-02-20 02:40:00|8285.5|8284.6|8285.7|8284.8|8286.1|8285.2|8284.9|8283.8|337
1740019500000|2025-02-20 02:45:00|8285.9|8285|8285.4|8283.9|8285.9|8285|8284.3|8283.2|238
1740019800000|2025-02-20 02:50:00|8285.3|8283.8|8287.3|8286.4|8287.9|8286.6|8284.9|8283.4|177
1740020100000|2025-02-20 02:55:00|8287.5|8286|8286.8|8285.3|8287.7|8286.6|8286.7|8285.2|181
1740020400000|2025-02-20 03:00:00|8286.9|8285.4|8285.8|8284.9|8287.1|8285.6|8285.7|8284.4|301
1740020700000|2025-02-20 03:05:00|8285.9|8285|8285.3|8284.4|8286.4|8285.2|8284.9|8284|309
1740021000000|2025-02-20 03:10:00|8285.2|8284.3|8285.7|8284.2|8285.9|8284.9|8284.8|8283.7|269
1740021300000|2025-02-20 03:15:00|8285.6|8284.1|8284.3|8283.4|8285.8|8284.3|8284|8283.1|243
1740021600000|2025-02-20 03:20:00|8284.2|8283.3|8284|8283.1|8284.4|8283.5|8283.7|8282.8|159
1740021900000|2025-02-20 03:25:00|8283.9|8283|8283.7|8282.8|8284.2|8283.3|8283.4|8282.5|248
1740022200000|2025-02-20 03:30:00|8283.6|8282.7|8283.8|8282.9|8284.1|8283.1|8283.2|8282|232
1740022500000|2025-02-20 03:35:00|8283.7|8282.8|8284|8283.1|8284.4|8283.3|8283.4|8282.5|294
1740022800000|2025-02-20 03:40:00|8284.1|8283.2|8285|8284.1|8285.1|8284.2|8284|8282.7|188
1740023100000|2025-02-20 03:45:00|8284.9|8284|8285.2|8284.3|8285.4|8284.5|8284.4|8283.2|139
1740023400000|2025-02-20 03:50:00|8285.3|8284.4|8284.7|8283.2|8285.6|8284.5|8284.6|8283.1|152
1740023700000|2025-02-20 03:55:00|8284.8|8283.3|8284.5|8283|8284.9|8283.7|8283.6|8282.4|185
1740024000000|2025-02-20 04:00:00|8284.6|8283.1|8283.6|8282.7|8284.7|8283.4|8283.4|8282.1|142
1740024300000|2025-02-20 04:05:00|8283.7|8282.8|8283.4|8282.5|8283.7|8282.8|8282.7|8281.8|153
1740024600000|2025-02-20 04:10:00|8283.7|8282.8|8283.4|8282.5|8284.2|8283.2|8283.4|8282|135
1740024900000|2025-02-20 04:15:00|8283.5|8282.6|8283.3|8282.4|8283.9|8283|8282.5|8281.6|162
1740025200000|2025-02-20 04:20:00|8283.2|8282.3|8282.4|8281.5|8283.3|8282.4|8282.4|8281.5|190
1740025500000|2025-02-20 04:25:00|8282.5|8281.6|8281.7|8280.2|8283.1|8282|8281.5|8280.2|175
1740025800000|2025-02-20 04:30:00|8281.9|8280.4|8281.1|8280.2|8282|8280.7|8280.2|8279|173
1740026100000|2025-02-20 04:35:00|8281.2|8280.3|8282.5|8281|8282.7|8281.8|8281|8280.1|189
1740026400000|2025-02-20 04:40:00|8282.2|8281.3|8280.3|8279.4|8282.3|8281.4|8280.1|8279.2|179
1740026700000|2025-02-20 04:45:00|8280.4|8279.5|8280.8|8279.9|8280.9|8280|8280|8279.1|156
1740027000000|2025-02-20 04:50:00|8280.9|8280|8282|8281.1|8282.1|8281.2|8280.7|8279.8|179
1740027300000|2025-02-20 04:55:00|8281.9|8281|8282.4|8281.5|8282.8|8281.9|8281.8|8280.9|114
1740027600000|2025-02-20 05:00:00|8282.3|8281.4|8282.9|8282|8283.1|8282|8282.1|8281|91
1740027900000|2025-02-20 05:05:00|8283.2|8281.7|8281.4|8280.5|8283.3|8282|8281.4|8280.2|107
1740028200000|2025-02-20 05:10:00|8281.6|8280.7|8282.1|8281.2|8282.3|8281.4|8281.3|8280.4|201
1740028500000|2025-02-20 05:15:00|8282.6|8281.1|8281.9|8281|8282.7|8281.8|8281.8|8280.9|135
1740028800000|2025-02-20 05:20:00|8282|8281.1|8282.3|8281.4|8282.6|8281.5|8281.5|8280.5|242
1740029100000|2025-02-20 05:25:00|8282.2|8281.3|8281.9|8281|8282.4|8281.5|8281.5|8280.6|312
1740029400000|2025-02-20 05:30:00|8281.8|8280.9|8281.5|8280.6|8281.8|8280.9|8281|8280.1|286
1740029700000|2025-02-20 05:35:00|8281.4|8280.5|8281.3|8280.4|8282.1|8280.9|8281.2|8280.2|300
1740030000000|2025-02-20 05:40:00|8281.4|8280.5|8281.2|8280.3|8281.4|8280.5|8280.8|8279.9|311
1740030300000|2025-02-20 05:45:00|8281.3|8280.4|8282.1|8281.2|8282.5|8281.6|8280.9|8280|213
1740030600000|2025-02-20 05:50:00|8282|8281.1|8280.7|8279.8|8282|8281.1|8280.7|8279.8|205
1740030900000|2025-02-20 05:55:00|8280.6|8279.7|8280.4|8279.5|8281.2|8280.3|8280.3|8279.4|139
1740031200000|2025-02-20 06:00:00|8280.3|8279.4|8280.6|8279.7|8281.1|8280.2|8280.3|8279.4|223
1740031500000|2025-02-20 06:05:00|8280.7|8279.8|8282.2|8281.3|8283.1|8281.8|8280.6|8279.7|222
1740031800000|2025-02-20 06:10:00|8282.1|8281.2|8281|8280.1|8282.2|8281.3|8281|8280.1|204
1740032100000|2025-02-20 06:15:00|8280.9|8280|8281|8280.1|8281.7|8280.6|8280.8|8279.9|174
1740032400000|2025-02-20 06:20:00|8280.8|8279.9|8280.9|8280|8281.6|8280.6|8280|8278.8|197
1740032700000|2025-02-20 06:25:00|8280.8|8279.9|8280.4|8279.5|8281|8280.1|8280|8279.1|183
1740033000000|2025-02-20 06:30:00|8280.5|8279.6|8280.1|8279.2|8280.7|8279.6|8279.6|8278.7|153
1740033300000|2025-02-20 06:35:00|8280.3|8279.4|8280.8|8279.9|8281|8280.1|8280.1|8279.2|113
1740033600000|2025-02-20 06:40:00|8280.7|8279.8|8281.3|8280.4|8281.6|8280.7|8280.5|8279.6|143
1740033900000|2025-02-20 06:45:00|8281.2|8280.3|8281.7|8280.8|8281.7|8280.8|8280.9|8280|140
1740034200000|2025-02-20 06:50:00|8281.6|8280.7|8280.8|8279.9|8282.4|8281.2|8280.5|8279.5|177
1740034500000|2025-02-20 06:55:00|8280.9|8280|8280.8|8279.9|8281.5|8280.5|8280.4|8279.5|268
1740034800000|2025-02-20 07:00:00|8280.9|8280|8280|8279.1|8281.1|8280.1|8279.6|8278.7|229
1740035100000|2025-02-20 07:05:00|8280.1|8279.2|8279.4|8278.5|8281.4|8280.5|8279.3|8278.1|240
1740035400000|2025-02-20 07:10:00|8279.3|8278.4|8279.2|8278.3|8280|8279|8278.8|8277.6|197
1740035700000|2025-02-20 07:15:00|8279.3|8278.4|8278.2|8277.3|8280.2|8279.1|8277.2|8276.1|246
1740036000000|2025-02-20 07:20:00|8278.3|8277.4|8277.9|8277|8278.8|8277.9|8277.4|8276.5|169
1740036300000|2025-02-20 07:25:00|8278|8277.1|8278.3|8277.4|8279.5|8278.4|8277.8|8276.9|176
1740036600000|2025-02-20 07:30:00|8278.4|8277.5|8278.7|8277.8|8279.5|8278.6|8277.2|8276.3|180
1740036900000|2025-02-20 07:35:00|8278.6|8277.7|8280.2|8279.3|8280.7|8279.8|8278.6|8277.7|159
1740037200000|2025-02-20 07:40:00|8280.3|8279.4|8281.6|8280.7|8282.1|8281.2|8280|8279|236
1740037500000|2025-02-20 07:45:00|8281.7|8280.8|8283|8282.1|8283.3|8282.4|8281.6|8280.6|196
1740037800000|2025-02-20 07:50:00|8282.9|8282|8282|8281.1|8283.2|8282.1|8281|8279.7|161
1740038100000|2025-02-20 07:55:00|8282.1|8281.2|8282.5|8281.6|8283|8282|8281|8280.1|248
1740038400000|2025-02-20 08:00:00|8282.7|8281.2|8280.6|8279.7|8283.1|8282.1|8280.2|8279.1|341
1740038700000|2025-02-20 08:05:00|8280.7|8279.8|8281.2|8280.3|8282.2|8281.3|8280.6|8279.5|305
1740039000000|2025-02-20 08:10:00|8281.3|8280.4|8279.6|8278.7|8281.3|8280.4|8278.8|8277.9|230
1740039300000|2025-02-20 08:15:00|8279.8|8278.9|8278.4|8277.5|8280.5|8279.3|8278.4|8277.2|262
1740039600000|2025-02-20 08:20:00|8278.5|8277.6|8278.4|8277.5|8279.2|8278.1|8277.9|8276.9|224
1740039900000|2025-02-20 08:25:00|8278.5|8277.6|8278.3|8277.4|8278.6|8277.6|8276.9|8275.8|253
1740040200000|2025-02-20 08:30:00|8278.4|8277.5|8277.6|8276.7|8279.4|8278.5|8276.8|8275.6|295
1740040500000|2025-02-20 08:35:00|8277.5|8276.6|8274.1|8273.2|8277.7|8276.8|8273.7|8272.6|275
1740040800000|2025-02-20 08:40:00|8274.2|8273.3|8274.4|8273.5|8275.9|8275|8273.4|8272.5|207
1740041100000|2025-02-20 08:45:00|8274.3|8273.4|8272.7|8271.8|8275|8273.9|8272.6|8271.5|247
1740041400000|2025-02-20 08:50:00|8272.5|8271.6|8273.9|8273|8274.1|8273.1|8272.5|8271.5|147
1740041700000|2025-02-20 08:55:00|8274|8273.1|8275.4|8274.5|8275.9|8275|8273.9|8273|215
1740042000000|2025-02-20 09:00:00|8275.3|8274.4|8270.6|8269.7|8275.5|8274.6|8270.4|8269.5|203
1740042300000|2025-02-20 09:05:00|8270.7|8269.8|8273.2|8271.7|8273.2|8271.7|8270.7|8269.6|236
1740042600000|2025-02-20 09:10:00|8273.4|8271.9|8274.4|8272.9|8275.3|8274.2|8273.1|8271.7|198
1740042900000|2025-02-20 09:15:00|8274.6|8273.1|8274.3|8273.4|8275|8273.9|8273.5|8272.6|182
1740043200000|2025-02-20 09:20:00|8274.2|8273.3|8275|8273.5|8275.8|8274.8|8274.2|8273.3|220
1740043500000|2025-02-20 09:25:00|8274.9|8273.4|8273.9|8273|8276.3|8275|8273.6|8272.7|168
1740043800000|2025-02-20 09:30:00|8274|8273.1|8275.6|8274.1|8276.3|8275.2|8273.9|8273|161
1740044100000|2025-02-20 09:35:00|8275.2|8274.3|8275.4|8274.5|8276.9|8276|8274.9|8273.7|172
1740044400000|2025-02-20 09:40:00|8275.3|8274.4|8273.9|8273|8275.7|8274.5|8273.3|8272.1|149
1740044700000|2025-02-20 09:45:00|8274.1|8272.6|8274.8|8273.9|8275.1|8274.2|8273.7|8272.5|145
1740045000000|2025-02-20 09:50:00|8274.7|8273.8|8275.4|8274.5|8275.8|8274.9|8274.3|8273.4|124
1740045300000|2025-02-20 09:55:00|8275.5|8274.6|8274.6|8273.7|8275.5|8274.6|8273.5|8272.4|243
1740045600000|2025-02-20 10:00:00|8274.5|8273.6|8274.8|8273.9|8275.9|8275|8274.1|8273.2|174
1740045900000|2025-02-20 10:05:00|8274.7|8273.8|8275.8|8274.9|8275.9|8275|8273.8|8272.9|179
1740046200000|2025-02-20 10:10:00|8276.1|8274.6|8274.3|8273.4|8276.8|8275.6|8274.2|8273.3|192
1740046500000|2025-02-20 10:15:00|8274.2|8273.3|8274.7|8273.8|8275.1|8274.2|8273.8|8272.7|133
1740046800000|2025-02-20 10:20:00|8275|8274.1|8278|8277.1|8278|8277.1|8274.8|8273.8|184
1740047100000|2025-02-20 10:25:00|8278.2|8277.3|8279.3|8278.4|8279.4|8278.5|8277|8276|158
1740047400000|2025-02-20 10:30:00|8279.2|8278.3|8275.8|8274.9|8279.2|8278.3|8275.3|8274.4|133
1740047700000|2025-02-20 10:35:00|8275.7|8274.8|8275.3|8274.4|8276.1|8275.2|8275.2|8273.9|144
1740048000000|2025-02-20 10:40:00|8275.7|8274.2|8277.1|8276.2|8277.3|8276.4|8274.8|8273.7|185
1740048300000|2025-02-20 10:45:00|8277.2|8276.3|8275.4|8274.5|8278.5|8277.4|8275.1|8273.8|273
1740048600000|2025-02-20 10:50:00|8275.5|8274.6|8276.8|8275.9|8277.7|8276.8|8275.5|8274.5|161
1740048900000|2025-02-20 10:55:00|8276.7|8275.8|8276.9|8276|8277|8276.1|8276.2|8275.3|157
1740049200000|2025-02-20 11:00:00|8277|8276.1|8281.1|8280.2|8281.9|8280.7|8277|8276.1|206
1740049500000|2025-02-20 11:05:00|8281.4|8279.9|8280.9|8279.4|8281.4|8280.4|8278.7|8277.8|152
1740049800000|2025-02-20 11:10:00|8280.6|8279.7|8280.6|8279.7|8281.2|8280.2|8280.2|8279.1|145
1740050100000|2025-02-20 11:15:00|8280.5|8279.6|8282.6|8281.1|8282.7|8281.8|8279.5|8278.6|199
1740050400000|2025-02-20 11:20:00|8282.5|8281|8281.7|8280.8|8283.1|8282.2|8281.5|8280.6|143
1740050700000|2025-02-20 11:25:00|8281.8|8280.9|8279.4|8278.5|8281.9|8280.9|8279|8278.1|167
1740051000000|2025-02-20 11:30:00|8279.3|8278.4|8277.9|8277|8279.8|8278.9|8277.7|8276.7|192
1740051300000|2025-02-20 11:35:00|8277.8|8276.9|8277.9|8277|8278.6|8277.6|8277.2|8276.1|182
1740051600000|2025-02-20 11:40:00|8277.8|8276.9|8280.3|8279.4|8280.6|8279.5|8277.7|8276.8|122
1740051900000|2025-02-20 11:45:00|8280.4|8279.5|8279.2|8278.3|8280.9|8279.7|8277.9|8277|245
1740052200000|2025-02-20 11:50:00|8279.1|8278.2|8278.5|8277.6|8279.5|8278.3|8278|8277.1|212
1740052500000|2025-02-20 11:55:00|8278.4|8277.5|8279.1|8278.2|8279.3|8278.4|8278|8276.9|194
1740052800000|2025-02-20 12:00:00|8278.9|8278|8276.7|8275.2|8278.9|8278|8275.9|8274.7|131
1740053100000|2025-02-20 12:05:00|8276.4|8274.9|8276.3|8275.4|8278.7|8277.8|8276.1|8274.9|224
1740053400000|2025-02-20 12:10:00|8276.6|8275.1|8275.7|8274.8|8277|8276.1|8274.6|8273.7|275
1740053700000|2025-02-20 12:15:00|8275.6|8274.7|8278.1|8277.2|8278.5|8277.6|8275.6|8274.7|262
1740054000000|2025-02-20 12:20:00|8278|8277.1|8275.5|8274.6|8278|8277.1|8274.7|8273.8|220
1740054300000|2025-02-20 12:25:00|8275.6|8274.1|8275|8274.1|8275.7|8274.3|8273.2|8272.3|319
1740054600000|2025-02-20 12:30:00|8275.1|8274.2|8275.9|8275|8276.3|8275.4|8274.6|8273.7|237
1740054900000|2025-02-20 12:35:00|8276|8275.1|8275.8|8274.9|8277.5|8276.6|8275.3|8274.4|253
1740055200000|2025-02-20 12:40:00|8275.7|8274.8|8277.4|8276.5|8277.6|8276.7|8275.7|8274.8|279
1740055500000|2025-02-20 12:45:00|8277.3|8276.4|8278.1|8277.2|8278.9|8278|8276.9|8276|293
1740055800000|2025-02-20 12:50:00|8278.7|8277.4|8281.3|8280.4|8282.3|8281.4|8278.3|8277.4|225
1740056100000|2025-02-20 12:55:00|8281.1|8280.2|8283.1|8282.2|8283.6|8282.7|8281.1|8280.2|307
1740056400000|2025-02-20 13:00:00|8283.3|8282.4|8282.2|8281.3|8283.3|8282.4|8282.2|8281.3|191
1740056700000|2025-02-20 13:05:00|8282.1|8281.2|8282.7|8281.8|8283.5|8282.6|8280.5|8279.6|277
1740057000000|2025-02-20 13:10:00|8282.8|8281.9|8282.8|8281.9|8284.1|8283.2|8282.5|8281.6|250
1740057300000|2025-02-20 13:15:00|8282.9|8282|8283.6|8282.7|8283.7|8282.7|8281.8|8280.9|228
1740057600000|2025-02-20 13:20:00|8283.8|8282.9|8283.1|8282.2|8283.8|8282.9|8281.1|8280.2|328
1740057900000|2025-02-20 13:25:00|8283.2|8282.3|8284.2|8279.9|8284.6|8282.9|8282.4|8279.8|219
1740058200000|2025-02-20 13:30:00|8285.5|8279.6|8283|8282.1|8285.6|8282.9|8281.5|8279.1|358
1740058500000|2025-02-20 13:35:00|8283.1|8282.2|8283|8282.1|8283.8|8282.6|8282.4|8281.3|318
1740058800000|2025-02-20 13:40:00|8283.1|8282.2|8283.3|8282.4|8284.4|8283.5|8282.8|8281.9|269
1740059100000|2025-02-20 13:45:00|8283.4|8282.5|8281.9|8281|8283.4|8282.5|8281|8280.1|219
1740059400000|2025-02-20 13:50:00|8282|8281.1|8282.9|8282|8283|8282|8280.6|8279.7|202
1740059700000|2025-02-20 13:55:00|8283|8282.1|8284.2|8283.3|8284.5|8283.6|8282.6|8281.7|207
1740060000000|2025-02-20 14:00:00|8284.1|8283.2|8283.7|8282.8|8284.4|8283.5|8282.9|8282|307
1740060300000|2025-02-20 14:05:00|8284|8283.1|8285|8284.1|8285.5|8284.5|8283.4|8282.5|323
1740060600000|2025-02-20 14:10:00|8285.3|8283.8|8284.9|8284|8285.8|8284.7|8284.7|8283.4|305
1740060900000|2025-02-20 14:15:00|8285|8284.1|8282.7|8281.8|8285.1|8284.2|8282.3|8281.4|196
1740061200000|2025-02-20 14:20:00|8282.6|8281.7|8284.1|8283.2|8285|8284.1|8282.4|8281.5|300
1740061500000|2025-02-20 14:25:00|8284.2|8283.3|8285.3|8284.4|8285.9|8284.9|8284|8283.1|260
1740061800000|2025-02-20 14:30:00|8285.4|8284.5|8287.5|8286.6|8287.6|8286.7|8284.4|8283.5|409
1740062100000|2025-02-20 14:35:00|8287.4|8286.5|8287.4|8285.9|8288.7|8287.8|8286.6|8285.6|373
1740062400000|2025-02-20 14:40:00|8287.6|8286.1|8287.2|8286.3|8287.7|8286.8|8285|8284.1|469
1740062700000|2025-02-20 14:45:00|8287.3|8286.4|8286.4|8285.5|8287.9|8286.5|8285.7|8284.8|346
1740063000000|2025-02-20 14:50:00|8286.5|8285.6|8287.4|8286.5|8288.3|8287.2|8285.9|8285|427
1740063300000|2025-02-20 14:55:00|8287.5|8286.6|8283|8281.5|8288.1|8287|8282.6|8281.1|586
1740063600000|2025-02-20 15:00:00|8282.9|8281.4|8281.9|8281|8285.5|8284.6|8281.3|8280.4|564
1740063900000|2025-02-20 15:05:00|8282|8281.1|8283.3|8282.4|8284|8283.1|8280.9|8280|436
1740064200000|2025-02-20 15:10:00|8283.5|8282.6|8281.3|8280.4|8283.8|8282.9|8281.2|8280.3|446
1740064500000|2025-02-20 15:15:00|8281.5|8280.6|8279.4|8278.5|8282.3|8281.4|8279.3|8278.4|346
1740064800000|2025-02-20 15:20:00|8279.7|8278.8|8280.2|8279.3|8281.5|8280.6|8279.2|8278.3|253
1740065100000|2025-02-20 15:25:00|8280.3|8279.4|8281.8|8280.9|8282.5|8281.6|8280.2|8279.2|373
1740065400000|2025-02-20 15:30:00|8282|8280.5|8283.6|8282.7|8283.7|8282.8|8281.1|8280.2|340
1740065700000|2025-02-20 15:35:00|8283.5|8282.6|8283.5|8282.6|8283.7|8282.8|8281.9|8281|345
1740066000000|2025-02-20 15:40:00|8283.6|8282.7|8282.6|8281.7|8283.7|8282.8|8282.3|8281.4|330
1740066300000|2025-02-20 15:45:00|8282.5|8281.6|8281.6|8280.7|8283.7|8282.5|8281.5|8280.6|254
1740066600000|2025-02-20 15:50:00|8281.7|8280.8|8286.8|8285.3|8287.5|8286.5|8281.6|8280.7|343
1740066900000|2025-02-20 15:55:00|8286.4|8285.5|8286.5|8285.6|8287.8|8286.9|8285.5|8284.4|407
1740067200000|2025-02-20 16:00:00|8286.4|8285.5|8284.5|8283.6|8287.3|8286.4|8283.5|8282.4|399
1740067500000|2025-02-20 16:05:00|8284.3|8283.4|8281.7|8280.8|8284.8|8283.9|8281.4|8280.5|226
1740067800000|2025-02-20 16:10:00|8281.8|8280.9|8280.5|8279.6|8282|8281.1|8279.5|8278.6|292
1740068100000|2025-02-20 16:15:00|8280.6|8279.7|8283.2|8282.3|8283.2|8282.3|8280.6|8279.7|312
1740068400000|2025-02-20 16:20:00|8283.1|8282.2|8284.3|8283.4|8284.5|8283.6|8281.7|8280.8|328
1740068700000|2025-02-20 16:25:00|8284.2|8283.3|8284.3|8283.4|8285.5|8284.6|8283.8|8282.7|196
1740069000000|2025-02-20 16:30:00|8284.2|8283.3|8285|8284.1|8285.3|8284.4|8283.9|8283|324
1740069300000|2025-02-20 16:35:00|8285.1|8284.2|8284.9|8284|8286.4|8285.5|8284.6|8283.7|301
1740069600000|2025-02-20 16:40:00|8284.8|8283.9|8285.4|8284.5|8286.2|8285.1|8284.5|8283.6|269
1740069900000|2025-02-20 16:45:00|8285.5|8284.6|8288|8287.1|8288.1|8287.2|8285.4|8284.5|175
1740070200000|2025-02-20 16:50:00|8288.1|8287.2|8286|8285.1|8288.2|8287.3|8285.3|8284.4|202
1740070500000|2025-02-20 16:55:00|8286.1|8285.2|8286.3|8285.4|8287.1|8286.2|8285.7|8284.7|191
1740070800000|2025-02-20 17:00:00|8286.4|8285.5|8286.1|8285.2|8287.7|8286.8|8285.8|8284.7|211
1740071100000|2025-02-20 17:05:00|8286|8285.1|8287.5|8286.6|8287.8|8286.9|8285.7|8284.8|192
1740071400000|2025-02-20 17:10:00|8287.4|8286.5|8288.4|8287.5|8289.1|8288.2|8287.2|8286.3|227
1740071700000|2025-02-20 17:15:00|8288.6|8287.7|8288.7|8287.8|8289.2|8288.3|8287.8|8286.9|225
1740072000000|2025-02-20 17:20:00|8289.2|8287.7|8288.5|8287.6|8289.2|8288.1|8288.1|8287.2|264
1740072300000|2025-02-20 17:25:00|8288.4|8287.5|8289.1|8288.2|8289.1|8288.2|8287.6|8286.5|192
1740072600000|2025-02-20 17:30:00|8289.2|8288.3|8289|8288.1|8290|8289.1|8289|8288.1|186
1740072900000|2025-02-20 17:35:00|8289.1|8288.2|8289.8|8288.9|8290.1|8289.2|8289|8288.1|119
1740073200000|2025-02-20 17:40:00|8289.7|8288.8|8290.3|8289.4|8291|8290.1|8288.7|8287.8|218
1740073500000|2025-02-20 17:45:00|8290.4|8289.5|8289.7|8288.2|8290.5|8289.6|8289.2|8288|220
1740073800000|2025-02-20 17:50:00|8289.3|8288.4|8289.8|8288.9|8289.8|8288.9|8288.6|8287.7|188
1740074100000|2025-02-20 17:55:00|8289.9|8289|8290.7|8289.8|8290.9|8290|8289.3|8288.4|166
1740074400000|2025-02-20 18:00:00|8290.8|8289.9|8289|8288.1|8290.8|8289.9|8289|8288.1|331
1740074700000|2025-02-20 18:05:00|8289.1|8288.2|8289.5|8288.6|8289.8|8288.9|8289|8288.1|295
1740075000000|2025-02-20 18:10:00|8289.7|8288.8|8289.8|8288.9|8290.5|8289.6|8289.4|8288.5|210
1740075300000|2025-02-20 18:15:00|8290|8289.1|8290.2|8288.7|8290.7|8289.6|8289.6|8288.6|200
1740075600000|2025-02-20 18:20:00|8290.3|8288.8|8289|8288.1|8290.3|8289.1|8288.7|8287.8|142
1740075900000|2025-02-20 18:25:00|8289.1|8288.2|8289.5|8288.6|8289.6|8288.7|8288.8|8287.9|86
1740076200000|2025-02-20 18:30:00|8289.6|8288.7|8291.1|8290.2|8291.5|8290.6|8289.5|8288.6|167
1740076500000|2025-02-20 18:35:00|8291.2|8290.3|8291.8|8290.9|8292.3|8291.3|8291|8290.1|133
1740076800000|2025-02-20 18:40:00|8291.9|8291|8291|8290.1|8292.5|8291.6|8291|8290.1|129
1740077100000|2025-02-20 18:45:00|8291.1|8290.2|8291.1|8290.2|8291.5|8290.6|8290.6|8289.7|98
1740077400000|2025-02-20 18:50:00|8291|8290.1|8291.3|8290.4|8292.1|8291.2|8290.8|8289.9|128
1740077700000|2025-02-20 18:55:00|8291.4|8290.5|8291.8|8290.9|8291.8|8290.9|8291|8290.1|122
1740078000000|2025-02-20 19:00:00|8291.7|8290.8|8290.6|8289.7|8291.7|8290.8|8290.5|8289.6|164
1740078300000|2025-02-20 19:05:00|8290.7|8289.8|8291.6|8290.7|8291.9|8291|8290.5|8289.6|197
1740078600000|2025-02-20 19:10:00|8291.5|8290.6|8292.4|8291.5|8292.4|8291.5|8291.5|8290.6|130
1740078900000|2025-02-20 19:15:00|8292.5|8291.6|8290.7|8289.8|8292.5|8291.6|8290.5|8289.4|178
1740079200000|2025-02-20 19:20:00|8290.9|8289.4|8290|8289.1|8291.1|8290.2|8290|8288.7|105
1740079500000|2025-02-20 19:25:00|8290.2|8288.7|8290.9|8290|8291|8290.1|8289.7|8288.7|107
1740079800000|2025-02-20 19:30:00|8291|8290.1|8290.8|8289.9|8291.5|8290.6|8290.7|8289.8|73
1740080100000|2025-02-20 19:35:00|8290.9|8290|8289.9|8289|8291.2|8290.3|8289.7|8288.8|90
1740080400000|2025-02-20 19:40:00|8289.8|8288.9|8290.1|8289.2|8290.7|8289.8|8289.8|8288.8|61
1740080700000|2025-02-20 19:45:00|8290.2|8289.3|8291|8289.5|8291.7|8290.7|8290.2|8289.3|137
1740081000000|2025-02-20 19:50:00|8291.1|8289.6|8290.2|8288.7|8291.2|8289.7|8290|8288.5|148
1740081300000|2025-02-20 19:55:00|8290.4|8288.9|8289.3|8288.4|8290.4|8289.2|8288.9|8287.7|147
1740081600000|2025-02-20 20:00:00|8289.2|8288.3|8288.2|8287.3|8289.5|8288.6|8288.2|8287.3|123
1740081900000|2025-02-20 20:05:00|8288|8287.1|8288.3|8287.4|8288.6|8287.7|8287.9|8287|83
1740082200000|2025-02-20 20:10:00|8288.4|8287.5|8288|8287.1|8288.8|8287.9|8287.8|8286.9|101
1740082500000|2025-02-20 20:15:00|8287.9|8287|8287.7|8286.8|8288.4|8287.5|8287.6|8286.7|42
1740082800000|2025-02-20 20:20:00|8287.6|8286.7|8287.9|8287|8288.1|8287.2|8287.4|8286.5|78
1740083100000|2025-02-20 20:25:00|8288|8287.1|8287.6|8286.7|8288.1|8287.2|8287.1|8286.2|100
1740083400000|2025-02-20 20:30:00|8287.7|8286.8|8288.1|8287.2|8288.5|8287.6|8287.5|8286.6|161
1740083700000|2025-02-20 20:35:00|8288|8287.1|8288.3|8287.4|8288.9|8288|8287.8|8286.9|197
1740084000000|2025-02-20 20:40:00|8288.1|8287.2|8288.6|8287.7|8288.6|8287.7|8288|8287.1|81
1740084300000|2025-02-20 20:45:00|8288.3|8287.4|8289|8288.1|8289.4|8288.5|8288.3|8287.4|73
1740084600000|2025-02-20 20:50:00|8288.9|8288|8289.4|8288.5|8289.8|8288.9|8288.9|8288|95
1740084900000|2025-02-20 20:55:00|8289.5|8288.6|8289.7|8288.8|8290|8289.1|8289.3|8288.4|125
1740085200000|2025-02-20 21:00:00|8289.6|8288.7|8290.1|8289.2|8290.3|8289.4|8289.5|8288.6|99
1740085500000|2025-02-20 21:05:00|8290|8289.1|8289.4|8288.5|8290|8289.1|8289.3|8288.4|107
1740085800000|2025-02-20 21:10:00|8289.5|8288.6|8290.2|8289.3|8290.7|8289.8|8289.4|8288.5|97
1740086100000|2025-02-20 21:15:00|8290.3|8289.4|8290.7|8289.8|8290.8|8289.9|8290|8289.1|185
1740086400000|2025-02-20 21:20:00|8290.5|8289.6|8290.5|8289.6|8290.8|8289.9|8290.2|8289.3|241
1740086700000|2025-02-20 21:25:00|8290.4|8289.5|8289.8|8288.9|8290.6|8289.6|8289.5|8288|260
1740087000000|2025-02-20 21:30:00|8289.7|8288.8|8289.8|8288.3|8290|8289.1|8289.3|8288.2|114
1740087300000|2025-02-20 21:35:00|8290|8288.5|8289.1|8287.6|8290.1|8288.6|8288.9|8287.4|62
1740087600000|2025-02-20 21:40:00|8289.2|8287.7|8289.6|8288.1|8289.7|8288.6|8288.7|8287.4|137
1740087900000|2025-02-20 21:45:00|8289.5|8288|8289.2|8288.3|8289.7|8288.7|8288.9|8287.7|169
1740088200000|2025-02-20 21:50:00|8289.1|8288.2|8288.5|8287.6|8289.3|8288.4|8288.2|8287|115
1740088500000|2025-02-20 21:55:00|8288.9|8287.1|8290.1|8287.7|8290.4|8288.2|8288.7|8286.9|137
1740088800000|2025-02-20 22:00:00|8292.3|8285.7|8289.7|8282.5|8292.3|8285.7|8289.7|8282.4|10
1740089100000|2025-02-20 22:05:00|8291.1|8283.6|8292.3|8287.1|8295|8289.2|8291.1|8283.6|46
1740089400000|2025-02-20 22:10:00|8292.4|8286|8292.5|8286.6|8292.6|8286.6|8290.9|8285|24
1740089700000|2025-02-20 22:15:00|8292.6|8287.1|8291.9|8286.8|8293.3|8289.2|8291.7|8286.1|31
1740090000000|2025-02-20 22:20:00|8291.8|8286.9|8292.7|8287.6|8293|8288|8291.5|8285.9|32
1740090300000|2025-02-20 22:25:00|8292.8|8287|8291.7|8287.1|8293.2|8287.2|8289.9|8283.4|52
1740090600000|2025-02-20 22:30:00|8292|8287.5|8290|8285|8292.2|8287.5|8288.9|8284.6|52
1740090900000|2025-02-20 22:35:00|8290.1|8284.9|8290.2|8286.4|8290.4|8286.5|8289.9|8284.9|15
1740091200000|2025-02-20 22:40:00|8291|8287.5|8290.8|8286.5|8292.3|8288.7|8289.9|8285.6|58
1740091500000|2025-02-20 22:45:00|8290.6|8286.6|8291|8286.6|8291.3|8287.1|8290.6|8286.4|34
1740091800000|2025-02-20 22:50:00|8291.5|8286.7|8290.5|8285.9|8291.6|8287.1|8290.4|8285.9|36
1740092100000|2025-02-20 22:55:00|8290.4|8286|8290.4|8286.3|8291.2|8286.9|8290.4|8285.9|35
1740092400000|2025-02-20 23:00:00|8290.9|8286.7|8289.9|8287.5|8291.6|8288.1|8288.8|8286.1|113
1740092700000|2025-02-20 23:05:00|8289.4|8287.9|8289.9|8288.4|8289.9|8288.4|8289|8287.5|55
1740093000000|2025-02-20 23:10:00|8289.6|8288.1|8289.6|8288.7|8290.2|8288.9|8289.3|8287.9|72
1740093300000|2025-02-20 23:15:00|8289.9|8288.4|8289.7|8288.2|8289.9|8288.7|8288.9|8287.5|85
1740093600000|2025-02-20 23:20:00|8289.3|8288.4|8289.7|8288.2|8289.7|8288.5|8288.9|8287.7|62
1740093900000|2025-02-20 23:25:00|8289.4|8288.5|8289.6|8288.1|8289.7|8288.8|8289.2|8288.1|64
1740094200000|2025-02-20 23:30:00|8289.2|8288.3|8288.8|8287.3|8289.9|8288.8|8288|8286.9|126
1740094500000|2025-02-20 23:35:00|8288.7|8287.2|8289.2|8287.7|8289.3|8287.8|8288.3|8286.8|41
1740094800000|2025-02-20 23:40:00|8289.3|8287.8|8288.5|8287|8289.6|8288.1|8287.6|8286.3|80
1740095100000|2025-02-20 23:45:00|8288.4|8286.9|8288|8287.1|8289.5|8288|8288|8286.7|121
1740095400000|2025-02-20 23:50:00|8288.3|8287.4|8287.8|8286.3|8288.7|8287.8|8287.4|8286.2|59
1740095700000|2025-02-20 23:55:00|8287.9|8286.4|8288.5|8287.6|8288.8|8287.6|8287.7|8286.3|48
1740096000000|2025-02-21 00:00:00|8288.4|8287.5|8287.4|8285.9|8288.7|8287.6|8287.1|8285.9|158
1740096300000|2025-02-21 00:05:00|8287.1|8286.2|8287.7|8286.2|8288.1|8286.9|8286.7|8285.8|133
1740096600000|2025-02-21 00:10:00|8287.8|8286.3|8288.1|8286.6|8288.4|8287|8287.3|8285.8|114
1740096900000|2025-02-21 00:15:00|8288|8286.5|8288|8287.1|8288.1|8287.1|8287.1|8286|110
1740097200000|2025-02-21 00:20:00|8287.9|8287|8288.7|8287.2|8288.8|8287.4|8287.5|8286.5|113
1740097500000|2025-02-21 00:25:00|8288.5|8287|8288.4|8286.9|8288.9|8287.4|8288.2|8286.7|69
1740097800000|2025-02-21 00:30:00|8288.3|8286.8|8288|8286.5|8288.9|8287.4|8287.9|8286.4|97
1740098100000|2025-02-21 00:35:00|8288.1|8286.6|8288.3|8286.8|8288.8|8287.3|8287.7|8286.2|97
1740098400000|2025-02-21 00:40:00|8288.2|8286.7|8286.9|8286|8288.5|8287|8286.7|8285.8|107
1740098700000|2025-02-21 00:45:00|8286.8|8285.9|8287.2|8285.7|8287.2|8286.2|8286.2|8285|114
1740099000000|2025-02-21 00:50:00|8287.1|8285.6|8286.8|8285.9|8287.7|8286.5|8286.6|8285.5|145
1740099300000|2025-02-21 00:55:00|8286.7|8285.8|8287.1|8286.2|8287.4|8286.5|8286.6|8285.7|125
1740099600000|2025-02-21 01:00:00|8287|8286.1|8288.5|8287.6|8288.6|8287.7|8286.9|8286|309
1740099900000|2025-02-21 01:05:00|8288.6|8287.7|8287.1|8286.2|8288.9|8287.7|8287|8285.7|209
1740100200000|2025-02-21 01:10:00|8287.3|8286.4|8287.7|8286.8|8288.1|8287.2|8287.2|8286.3|238
1740100500000|2025-02-21 01:15:00|8287.8|8286.9|8287.7|8286.2|8288|8286.9|8287.1|8285.7|251
1740100800000|2025-02-21 01:20:00|8287.8|8286.3|8286.9|8286|8287.8|8286.3|8286.6|8285.3|167
1740101100000|2025-02-21 01:25:00|8286.8|8285.9|8287.2|8286.3|8287.6|8286.7|8286.3|8285.4|207
1740101400000|2025-02-21 01:30:00|8287.1|8286.2|8287.3|8286.4|8287.8|8286.6|8286.5|8285.5|304
1740101700000|2025-02-21 01:35:00|8287.2|8286.3|8286.1|8285.2|8287.7|8286.8|8286|8285.1|225
1740102000000|2025-02-21 01:40:00|8286.2|8285.3|8285.6|8284.7|8286.8|8285.7|8285.6|8284.6|248
1740102300000|2025-02-21 01:45:00|8285.5|8284.6|8286.7|8285.2|8287.4|8285.9|8285.2|8284.3|227
1740102600000|2025-02-21 01:50:00|8286.6|8285.1|8285.9|8285|8287.2|8286.2|8285.6|8284.7|252
1740102900000|2025-02-21 01:55:00|8286|8285.1|8286.5|8285.6|8287.5|8286.6|8285.8|8284.9|285
1740103200000|2025-02-21 02:00:00|8286.6|8285.7|8287.2|8286.3|8287.2|8286.3|8286.2|8285.2|222
1740103500000|2025-02-21 02:05:00|8287.1|8286.2|8287.3|8286.4|8287.7|8286.8|8287.1|8286.2|237
1740103800000|2025-02-21 02:10:00|8287.4|8286.5|8288.2|8287.3|8288.2|8287.3|8286.7|8285.8|306
1740104100000|2025-02-21 02:15:00|8288.3|8287.4|8286.8|8285.3|8288.8|8287.7|8286.5|8285.3|332
1740104400000|2025-02-21 02:20:00|8286.7|8285.2|8287.2|8285.7|8287.4|8286.5|8286.1|8284.9|218
1740104700000|2025-02-21 02:25:00|8286.8|8285.9|8287.9|8287|8288.6|8287.5|8286.6|8285.5|229
1740105000000|2025-02-21 02:30:00|8288|8287.1|8287.3|8286.4|8288.8|8287.5|8287|8285.8|306
1740105300000|2025-02-21 02:35:00|8287.2|8286.3|8287.1|8286.2|8287.8|8286.9|8286.9|8285.5|266
1740105600000|2025-02-21 02:40:00|8287.2|8286.3|8287.8|8286.9|8288.6|8287.3|8287.1|8286.2|215
1740105900000|2025-02-21 02:45:00|8287.7|8286.8|8288.2|8286.7|8288.4|8287|8286.8|8285.7|202
1740106200000|2025-02-21 02:50:00|8288.1|8286.6|8287.2|8286.3|8288.3|8287|8286.6|8285.7|286
1740106500000|2025-02-21 02:55:00|8287.1|8286.2|8288|8287.1|8288.4|8287.5|8287|8286.1|387
1740106800000|2025-02-21 03:00:00|8287.9|8287|8288.9|8288|8289.1|8288.2|8287.1|8286.2|278
1740107100000|2025-02-21 03:05:00|8288.7|8287.8|8289.2|8288.3|8289.5|8288.6|8288.5|8287.6|218
1740107400000|2025-02-21 03:10:00|8289.1|8288.2|8289.1|8288.2|8289.5|8288.6|8288.6|8287.7|238
1740107700000|2025-02-21 03:15:00|8289|8288.1|8289.1|8288.2|8289.7|8288.6|8288.8|8287.9|255
1740108000000|2025-02-21 03:20:00|8289|8288.1|8289.7|8288.8|8289.9|8289|8288.6|8287.7|280
1740108300000|2025-02-21 03:25:00|8289.6|8288.7|8289.8|8288.9|8290.3|8289.4|8289.6|8288.6|235
1740108600000|2025-02-21 03:30:00|8289.9|8289|8289.8|8288.9|8290.2|8289.3|8289.3|8288.4|287
1740108900000|2025-02-21 03:35:00|8290|8289.1|8290.2|8289.3|8290.5|8289.5|8289.6|8288.4|130
1740109200000|2025-02-21 03:40:00|8290.1|8289.2|8290.4|8289.5|8290.8|8289.8|8289.8|8288.9|246
1740109500000|2025-02-21 03:45:00|8290.5|8289.6|8290.8|8289.9|8291|8290.1|8290|8289.1|213
1740109800000|2025-02-21 03:50:00|8290.7|8289.8|8290.3|8289.4|8290.9|8290|8290.2|8289|155
1740110100000|2025-02-21 03:55:00|8290.4|8289.5|8289.7|8288.8|8291.3|8290|8289.6|8288.7|130
1740110400000|2025-02-21 04:00:00|8289.6|8288.7|8291|8290.1|8291.3|8290.4|8289.6|8288.7|260
1740110700000|2025-02-21 04:05:00|8291.1|8290.2|8292|8291.1|8292|8291.1|8290.6|8289.7|85
1740111000000|2025-02-21 04:10:00|8291.9|8291|8291.1|8290.2|8292|8291.1|8291.1|8290.2|173
1740111300000|2025-02-21 04:15:00|8291|8290.1|8291.5|8290.6|8291.9|8290.7|8291|8289.9|193
1740111600000|2025-02-21 04:20:00|8291.7|8290.2|8291.5|8290.6|8291.8|8290.7|8290.9|8289.9|84
1740111900000|2025-02-21 04:25:00|8291.4|8290.5|8292.1|8291.2|8292.4|8291.5|8291.4|8290.2|55
1740112200000|2025-02-21 04:30:00|8292|8291.1|8291.5|8290.6|8292.2|8291.3|8291.4|8290.5|97
1740112500000|2025-02-21 04:35:00|8291.4|8290.5|8291.3|8290.4|8292.1|8290.9|8291.2|8290.3|153
1740112800000|2025-02-21 04:40:00|8291.4|8290.5|8291.4|8290.5|8291.5|8290.6|8291.1|8289.9|173
1740113100000|2025-02-21 04:45:00|8291.3|8290.4|8291.4|8290.5|8291.9|8290.7|8291.1|8289.9|209
1740113400000|2025-02-21 04:50:00|8291.6|8290.7|8291.6|8290.7|8292|8290.8|8291.1|8290.2|158
1740113700000|2025-02-21 04:55:00|8291.5|8290.6|8290.5|8289.6|8291.7|8290.7|8290|8289.1|195
1740114000000|2025-02-21 05:00:00|8290.7|8289.8|8292.6|8291.1|8292.7|8291.5|8290.5|8289.6|326
1740114300000|2025-02-21 05:05:00|8292.5|8291|8291.4|8289.9|8292.7|8291.4|8291.1|8289.8|112
1740114600000|2025-02-21 05:10:00|8291.5|8290|8291.1|8289.6|8291.6|8290.3|8290.6|8289.3|103
1740114900000|2025-02-21 05:15:00|8290.9|8290|8291|8290.1|8291.6|8290.4|8290.8|8289.6|126
1740115200000|2025-02-21 05:20:00|8291.1|8290.2|8290.6|8289.7|8292|8290.9|8290.4|8289.5|221
1740115500000|2025-02-21 05:25:00|8290.7|8289.8|8290.6|8289.7|8291.2|8290.3|8290.1|8289.2|315
1740115800000|2025-02-21 05:30:00|8290.5|8289.6|8290.4|8289.5|8291.3|8290|8290.1|8289|209
1740116100000|2025-02-21 05:35:00|8290.3|8289.4|8290.5|8289.6|8291.5|8290.3|8290.3|8289.3|359
1740116400000|2025-02-21 05:40:00|8290.4|8289.5|8290.1|8289.2|8290.7|8289.7|8290|8288.9|192
1740116700000|2025-02-21 05:45:00|8290.2|8289.3|8290|8289.1|8290.9|8289.6|8289.9|8288.7|255
1740117000000|2025-02-21 05:50:00|8290.1|8289.2|8289.4|8288.5|8290.4|8289.5|8289.2|8288.2|237
1740117300000|2025-02-21 05:55:00|8289.3|8288.4|8288.8|8287.9|8289.7|8288.8|8288.7|8287.8|213
1740117600000|2025-02-21 06:00:00|8288.9|8288|8288|8287.1|8289.1|8288|8287.6|8286.7|264
1740117900000|2025-02-21 06:05:00|8288.1|8287.2|8286.1|8285.2|8288.4|8287.3|8285.4|8284.5|178
1740118200000|2025-02-21 06:10:00|8286|8285.1|8286.3|8285.4|8286.7|8285.6|8285.5|8284.6|156
1740118500000|2025-02-21 06:15:00|8286.2|8285.3|8286.4|8285.5|8287.4|8286.4|8286|8284.8|180
1740118800000|2025-02-21 06:20:00|8286.3|8285.4|8286.6|8285.1|8286.8|8285.5|8284.7|8283.7|222
1740119100000|2025-02-21 06:25:00|8286.7|8285.2|8287.5|8286|8287.8|8286.5|8286.4|8285.1|162
1740119400000|2025-02-21 06:30:00|8287.4|8285.9|8287.2|8286.3|8287.8|8286.6|8286.3|8285|172
1740119700000|2025-02-21 06:35:00|8287.3|8286.4|8287.9|8287|8288.1|8287.1|8286.9|8286|158
1740120000000|2025-02-21 06:40:00|8287.8|8286.9|8286.7|8285.8|8287.8|8286.9|8286.7|8285.8|145
1740120300000|2025-02-21 06:45:00|8286.8|8285.9|8286.5|8285|8287|8286|8286.1|8285|162
1740120600000|2025-02-21 06:50:00|8286.4|8284.9|8285.6|8284.1|8286.4|8285.3|8284.9|8283.7|91
1740120900000|2025-02-21 06:55:00|8285.7|8284.2|8286.1|8283.6|8286.1|8284.6|8284.3|8282.8|173
1740121200000|2025-02-21 07:00:00|8286.3|8283.1|8277.4|8276.5|8286.6|8283.1|8277|8275.9|436
1740121500000|2025-02-21 07:05:00|8277.7|8276.8|8281.5|8280|8281.6|8280.2|8277.3|8276|285
1740121800000|2025-02-21 07:10:00|8281.3|8279.8|8282.3|8281.4|8284.2|8282.7|8280.4|8278.9|246
1740122100000|2025-02-21 07:15:00|8282.4|8281.5|8283.5|8282.6|8283.6|8282.7|8281.5|8280.5|207
1740122400000|2025-02-21 07:20:00|8283.6|8282.7|8283.5|8282.6|8284.2|8283.3|8282.1|8281.2|188
1740122700000|2025-02-21 07:25:00|8283.4|8282.5|8283.5|8282.6|8283.8|8282.8|8282.8|8281.6|150
1740123000000|2025-02-21 07:30:00|8283.9|8282.4|8282|8281.1|8283.9|8283|8281|8280.1|182
1740123300000|2025-02-21 07:35:00|8282.1|8281.2|8281.2|8280.3|8282.1|8281.2|8280.2|8279.3|193
1740123600000|2025-02-21 07:40:00|8281|8280.1|8283.3|8281.8|8283.3|8282|8281|8280.1|195
1740123900000|2025-02-21 07:45:00|8283.2|8281.7|8282.1|8281.2|8284|8283|8281.9|8280.9|225
1740124200000|2025-02-21 07:50:00|8282|8281.1|8281.9|8281|8282.3|8281.4|8281.1|8280|239
1740124500000|2025-02-21 07:55:00|8281.8|8280.9|8282|8281.1|8282.5|8281.3|8281.1|8280|227
1740124800000|2025-02-21 08:00:00|8281.8|8280.9|8283|8282.1|8283|8282.1|8281|8279.9|166
1740125100000|2025-02-21 08:05:00|8282.9|8282|8282.9|8281.4|8284.2|8282.8|8282.3|8281.2|171
1740125400000|2025-02-21 08:10:00|8282.6|8281.7|8283.6|8282.1|8283.6|8282.3|8281.5|8280.2|246
1740125700000|2025-02-21 08:15:00|8281.2|8274.6|8278.1|8277.2|8281.2|8278.5|8274.2|8271.8|680
1740126000000|2025-02-21 08:20:00|8278|8277.1|8277.9|8276.4|8278.4|8277.4|8274.9|8273.6|465
1740126300000|2025-02-21 08:25:00|8277.8|8276.3|8273.9|8272.4|8278.1|8276.9|8273.8|8272.3|356
1740126600000|2025-02-21 08:30:00|8275|8271.9|8277|8276.1|8280.5|8278.4|8274.9|8271.9|491
1740126900000|2025-02-21 08:35:00|8277.4|8275.9|8276.3|8275.4|8277.7|8276.7|8275.6|8274.7|277
1740127200000|2025-02-21 08:40:00|8276.4|8275.5|8277.6|8276.7|8278.4|8277.5|8276.1|8275|250
1740127500000|2025-02-21 08:45:00|8277.7|8276.8|8277.8|8276.9|8278|8277.1|8276.1|8275.1|215
1740127800000|2025-02-21 08:50:00|8277.7|8276.8|8275.3|8274.4|8277.8|8276.9|8274.5|8273.6|194
1740128100000|2025-02-21 08:55:00|8275.4|8274.5|8276.6|8275.1|8276.7|8275.4|8275.1|8274|216
1740128400000|2025-02-21 09:00:00|8276.8|8275.3|8278.5|8277|8278.8|8277.9|8274.8|8273.6|295
1740128700000|2025-02-21 09:05:00|8278.6|8277.1|8279.3|8278.4|8280|8278.8|8278.4|8277|243
1740129000000|2025-02-21 09:10:00|8279.4|8278.5|8277.5|8276.6|8280.8|8279.9|8277.5|8276.6|234
1740129300000|2025-02-21 09:15:00|8277.7|8276.8|8277.3|8276.4|8278|8277.1|8276.2|8275.3|225
1740129600000|2025-02-21 09:20:00|8277.5|8276.6|8277.9|8277|8278.2|8277.2|8277.1|8275.8|159
1740129900000|2025-02-21 09:25:00|8278|8277.1|8280.3|8277.5|8280.3|8279|8277.2|8276.3|195
1740130200000|2025-02-21 09:30:00|8281|8278.5|8282|8280.5|8282.3|8281.2|8278.6|8276.4|343
1740130500000|2025-02-21 09:35:00|8282.1|8280.6|8283.6|8282.1|8284.6|8283.1|8281.4|8280.4|231
1740130800000|2025-02-21 09:40:00|8283.5|8282|8281.3|8280.4|8283.8|8282.3|8281.3|8280.4|134
1740131100000|2025-02-21 09:45:00|8281.2|8280.3|8281.1|8280.2|8281.5|8280.5|8280|8278.8|190
1740131400000|2025-02-21 09:50:00|8281|8280.1|8279.1|8278.2|8282|8280.6|8278.7|8277.6|218
1740131700000|2025-02-21 09:55:00|8279|8278.1|8276.5|8275.6|8279.7|8278.6|8276|8275.1|269
1740132000000|2025-02-21 10:00:00|8276.4|8275.5|8278.8|8277.9|8281.1|8280.2|8276.3|8275.4|266
1740132300000|2025-02-21 10:05:00|8278.7|8277.8|8276.6|8275.7|8278.9|8277.9|8275.1|8274.2|252
1740132600000|2025-02-21 10:10:00|8276.9|8275.4|8277.4|8276.5|8278.4|8277.5|8276.6|8275.4|143
1740132900000|2025-02-21 10:15:00|8277.3|8276.4|8276.5|8275.6|8277.6|8276.7|8275.7|8274.8|247
1740133200000|2025-02-21 10:20:00|8276.6|8275.7|8276.2|8275.3|8276.9|8276|8275.8|8274.6|210
1740133500000|2025-02-21 10:25:00|8276.1|8275.2|8275|8273.5|8276.3|8275.4|8274.3|8273.3|160
1740133800000|2025-02-21 10:30:00|8274.9|8273.4|8272.4|8271.5|8274.9|8273.9|8272.3|8271.4|184
1740134100000|2025-02-21 10:35:00|8272.5|8271.6|8275.7|8274.8|8276.1|8275.2|8272.4|8271.5|224
1740134400000|2025-02-21 10:40:00|8275.6|8274.7|8276.8|8275.9|8276.9|8276|8275.5|8274.6|146
1740134700000|2025-02-21 10:45:00|8276.7|8275.8|8276.4|8275.5|8277.4|8276.5|8276.4|8275.5|146
1740135000000|2025-02-21 10:50:00|8276.6|8275.7|8275.6|8274.7|8276.9|8276|8275.3|8274.4|118
1740135300000|2025-02-21 10:55:00|8275.5|8274.6|8275.2|8274.3|8276.1|8274.7|8273.5|8272.6|241
1740135600000|2025-02-21 11:00:00|8275|8274.1|8275.4|8274.5|8275.6|8274.6|8274.8|8273.6|169
1740135900000|2025-02-21 11:05:00|8275.5|8274.6|8276.4|8275.5|8276.6|8275.6|8275.1|8274.1|140
1740136200000|2025-02-21 11:10:00|8276.7|8275.2|8276.4|8275.5|8277.8|8276.6|8275.9|8275|189
1740136500000|2025-02-21 11:15:00|8276.3|8275.4|8274.6|8273.7|8276.3|8275.4|8274.1|8273.2|158
1740136800000|2025-02-21 11:20:00|8274.5|8273.6|8274.6|8273.7|8275.2|8274.2|8274.3|8273.4|98
1740137100000|2025-02-21 11:25:00|8274.9|8274|8276.5|8275.6|8276.6|8275.7|8274.9|8274|84
1740137400000|2025-02-21 11:30:00|8276.6|8275.7|8276.7|8275.8|8277.8|8276.9|8276.2|8275.3|98
1740137700000|2025-02-21 11:35:00|8276.6|8275.7|8276.8|8275.9|8276.9|8276|8274.8|8273.9|146
1740138000000|2025-02-21 11:40:00|8276.7|8275.8|8279.7|8278.8|8281.2|8280|8276.6|8275.7|189
1740138300000|2025-02-21 11:45:00|8279.6|8278.7|8279.6|8278.1|8280.3|8279.2|8279|8277.6|167
1740138600000|2025-02-21 11:50:00|8279.5|8278|8278.6|8277.7|8280|8278.7|8278.4|8277.3|120
1740138900000|2025-02-21 11:55:00|8278.7|8277.8|8279.7|8278.8|8279.8|8278.9|8278.6|8277.7|201
1740139200000|2025-02-21 12:00:00|8279.9|8279|8280|8278.5|8281.4|8279.9|8279.8|8278.3|243
1740139500000|2025-02-21 12:05:00|8279.9|8278.4|8278.2|8277.3|8280.1|8278.6|8278.2|8277.3|176
1740139800000|2025-02-21 12:10:00|8278.3|8277.4|8277.9|8276.4|8279.3|8278.1|8276.1|8275.2|263
1740140100000|2025-02-21 12:15:00|8278|8276.5|8276.6|8275.7|8278.2|8276.8|8276.5|8275.6|226
1740140400000|2025-02-21 12:20:00|8276.5|8275.6|8279.8|8278.9|8280.3|8279.2|8276.5|8275.6|205
1740140700000|2025-02-21 12:25:00|8279.7|8278.8|8280.5|8279.6|8280.7|8279.8|8279.1|8278.2|237
1740141000000|2025-02-21 12:30:00|8280.6|8279.7|8279.6|8278.1|8281.4|8280.5|8278.7|8277.6|215
1740141300000|2025-02-21 12:35:00|8279.5|8278|8278.4|8277.5|8280.1|8278.6|8277.5|8276.6|192
1740141600000|2025-02-21 12:40:00|8278.5|8277.6|8279|8278.1|8279.2|8278.2|8277.9|8276.8|194
1740141900000|2025-02-21 12:45:00|8278.9|8278|8276.6|8275.7|8279.6|8278.4|8276.4|8275.5|267
1740142200000|2025-02-21 12:50:00|8276.5|8275.6|8277.7|8276.8|8279.5|8278.3|8276.2|8275|291
1740142500000|2025-02-21 12:55:00|8277.6|8276.7|8277.4|8276.5|8278.2|8277.3|8276.5|8275.6|414
1740142800000|2025-02-21 13:00:00|8277.5|8276.6|8277.5|8276.6|8278.6|8277.1|8277.1|8275.6|331
1740143100000|2025-02-21 13:05:00|8277.6|8276.7|8276.6|8275.7|8278.5|8277.6|8276.3|8275.4|284
1740143400000|2025-02-21 13:10:00|8276.8|8275.9|8277.1|8276.2|8277.4|8276.5|8276.1|8275.2|229
1740143700000|2025-02-21 13:15:00|8277.2|8276.3|8277.9|8276.4|8278.4|8277.1|8276.8|8275.7|326
1740144000000|2025-02-21 13:20:00|8278.1|8276.6|8277.1|8276.2|8279|8278.1|8277|8276.1|323
1740144300000|2025-02-21 13:25:00|8277.2|8276.3|8277.3|8276.4|8278.4|8277.5|8276.7|8275.8|223
1740144600000|2025-02-21 13:30:00|8277.2|8276.3|8278.5|8277.6|8279.3|8278.4|8276.4|8275.4|329
1740144900000|2025-02-21 13:35:00|8278.6|8277.7|8280.1|8279.2|8280.5|8279.6|8278.1|8277.2|259
1740145200000|2025-02-21 13:40:00|8280.2|8279.3|8281.7|8280.8|8281.9|8281|8279.3|8278.1|280
1740145500000|2025-02-21 13:45:00|8281.6|8280.7|8284.3|8282.8|8284.5|8283|8281.5|8280.6|368
1740145800000|2025-02-21 13:50:00|8284.2|8282.7|8283|8282.1|8285.3|8283.9|8282.7|8281.8|361
1740146100000|2025-02-21 13:55:00|8282.9|8282|8284.1|8283.2|8285.5|8284.4|8282.8|8281.4|291
1740146400000|2025-02-21 14:00:00|8284|8283.1|8285|8283.5|8286.3|8285.1|8283.4|8282.5|508
1740146700000|2025-02-21 14:05:00|8284.7|8283.8|8284.6|8283.7|8285.5|8284.6|8282.9|8282|532
1740147000000|2025-02-21 14:10:00|8284.5|8283.6|8284.5|8283.6|8284.7|8283.8|8282.5|8281.6|337
1740147300000|2025-02-21 14:15:00|8284.6|8283.7|8285.1|8284.2|8285.8|8284.9|8284|8282.8|226
1740147600000|2025-02-21 14:20:00|8285.2|8284.3|8285.2|8284.3|8286.2|8285.3|8284.4|8283.5|251
1740147900000|2025-02-21 14:25:00|8285.1|8284.2|8278.4|8277.5|8285.4|8284.5|8277.7|8276.5|423
1740148200000|2025-02-21 14:30:00|8278.5|8277.6|8280.8|8279.3|8282.4|8281.5|8278|8277.1|529
1740148500000|2025-02-21 14:35:00|8280.7|8279.2|8280.2|8279.3|8282.5|8281.4|8278.5|8277.6|591
1740148800000|2025-02-21 14:40:00|8280.1|8279.2|8282.5|8278.7|8282.7|8280.7|8279.9|8278.7|401
1740149100000|2025-02-21 14:45:00|8282.6|8277.9|8282.8|8281.3|8284.4|8282.9|8280.8|8277.1|825
1740149400000|2025-02-21 14:50:00|8282.7|8281.2|8284.3|8283.4|8285.1|8284.2|8282.4|8281|637
1740149700000|2025-02-21 14:55:00|8284.2|8283.3|8282.9|8280.3|8284.7|8283.8|8280.9|8279.4|440
1740150000000|2025-02-21 15:00:00|8283|8279.9|8281|8279.5|8285.6|8282.4|8280.1|8279.1|730
1740150300000|2025-02-21 15:05:00|8281.1|8279.6|8279.9|8278.4|8282.4|8281.3|8279.5|8278|717
1740150600000|2025-02-21 15:10:00|8279.8|8278.3|8278.1|8277.2|8280|8278.5|8277.2|8276.2|554
1740150900000|2025-02-21 15:15:00|8278|8277.1|8276.1|8275.2|8279.2|8278.3|8275.5|8274.3|655
1740151200000|2025-02-21 15:20:00|8276.2|8275.3|8274.4|8273.5|8278|8277.1|8273.4|8272.3|654
1740151500000|2025-02-21 15:25:00|8274.5|8273.6|8276|8274.5|8277.5|8276|8274.1|8272.6|543
1740151800000|2025-02-21 15:30:00|8276.2|8274.7|8277.9|8277|8278.4|8277.5|8275.1|8273.8|518
1740152100000|2025-02-21 15:35:00|8278|8277.1|8278.6|8277.7|8279.9|8279|8276.7|8275.8|459
1740152400000|2025-02-21 15:40:00|8278.7|8277.8|8278.1|8277.2|8279.9|8278.8|8276.8|8275.9|450
1740152700000|2025-02-21 15:45:00|8278|8277.1|8276.6|8275.7|8278.2|8277.3|8275.6|8274.6|447
1740153000000|2025-02-21 15:50:00|8276.7|8275.8|8272.8|8271.3|8276.8|8275.9|8272.7|8271.3|442
1740153300000|2025-02-21 15:55:00|8272.7|8271.2|8272.1|8271.2|8273.5|8272.6|8270.5|8269.5|496
1740153600000|2025-02-21 16:00:00|8272.2|8271.3|8272|8271.1|8273.4|8272.5|8271.6|8270.7|535
1740153900000|2025-02-21 16:05:00|8271.8|8270.9|8270.6|8269.7|8272.1|8271.2|8270|8269.1|300
1740154200000|2025-02-21 16:10:00|8270.7|8269.8|8266.6|8265.1|8270.9|8270|8266.5|8265|377
1740154500000|2025-02-21 16:15:00|8266.7|8265.2|8266.7|8265.8|8267.4|8266.5|8266.2|8264.7|316
1740154800000|2025-02-21 16:20:00|8266.4|8265.5|8267|8266.1|8268.1|8267.2|8266|8265.1|325
1740155100000|2025-02-21 16:25:00|8266.9|8266|8268.3|8266.8|8268.9|8268|8266.8|8265.9|332
1740155400000|2025-02-21 16:30:00|8268.4|8266.9|8269.2|8268.3|8269.3|8268.4|8268.2|8266.7|339
1740155700000|2025-02-21 16:35:00|8269|8268.1|8267.6|8266.7|8269|8268.1|8267.6|8266.6|263
1740156000000|2025-02-21 16:40:00|8267.7|8266.8|8268.9|8267.4|8269.1|8267.6|8267.3|8266|291
1740156300000|2025-02-21 16:45:00|8269|8267.5|8268.3|8267.4|8269.5|8268.3|8267.5|8266.6|324
1740156600000|2025-02-21 16:50:00|8268.2|8267.3|8270.2|8268.7|8270.5|8269|8267.7|8266.5|348
1740156900000|2025-02-21 16:55:00|8270.1|8268.6|8268.8|8267.9|8270.7|8269.5|8268.1|8267.2|357
1740157200000|2025-02-21 17:00:00|8268.7|8267.8|8269.4|8268.5|8270.1|8269.2|8267.6|8266.7|410
1740157500000|2025-02-21 17:05:00|8269.6|8268.7|8270.1|8269.2|8270.3|8269.4|8268|8266.7|362
1740157800000|2025-02-21 17:10:00|8270.2|8269.3|8269|8267.5|8270.9|8269.4|8268.3|8266.8|268
1740158100000|2025-02-21 17:15:00|8269.1|8267.6|8268.9|8268|8269.6|8268.7|8268.2|8267.1|377
1740158400000|2025-02-21 17:20:00|8269|8268.1|8272|8271.1|8272.4|8271.5|8269|8268.1|426
1740158700000|2025-02-21 17:25:00|8272.1|8271.2|8273.3|8272.4|8273.4|8272.5|8271.7|8270.8|260
1740159000000|2025-02-21 17:30:00|8273.2|8272.3|8274.4|8273.5|8274.7|8273.5|8273.2|8272.1|260
1740159300000|2025-02-21 17:35:00|8274.3|8273.4|8273.3|8272.4|8274.4|8273.5|8273|8272.1|309
1740159600000|2025-02-21 17:40:00|8273.2|8272.3|8273|8271.5|8273.4|8272.5|8271.6|8270.1|344
1740159900000|2025-02-21 17:45:00|8273.2|8271.7|8273.2|8271.7|8273.3|8272|8271.8|8270.3|237
1740160200000|2025-02-21 17:50:00|8273.1|8271.6|8275.5|8274|8275.9|8275|8272.6|8271.1|297
1740160500000|2025-02-21 17:55:00|8275.6|8274.1|8275|8274.1|8276|8275.1|8274.5|8273.4|494
1740160800000|2025-02-21 18:00:00|8274.9|8274|8276.3|8275.4|8276.9|8275.5|8274.8|8273.8|435
1740161100000|2025-02-21 18:05:00|8276.2|8275.3|8279.1|8278.2|8279.8|8278.8|8276.1|8275.2|468
1740161400000|2025-02-21 18:10:00|8279.3|8278.4|8280|8278.5|8280.8|8279.9|8279.2|8277.9|568
1740161700000|2025-02-21 18:15:00|8279.9|8278.4|8278.8|8277.9|8280.2|8278.7|8277.1|8276.2|564
1740162000000|2025-02-21 18:20:00|8279.2|8277.7|8279.2|8278.3|8280.3|8279.4|8278.5|8277.6|405
1740162300000|2025-02-21 18:25:00|8279.1|8278.2|8279.6|8278.1|8280.2|8278.7|8278.7|8277.6|470
1740162600000|2025-02-21 18:30:00|8279.5|8278|8278.7|8277.2|8280.4|8278.9|8278|8277.1|474
1740162900000|2025-02-21 18:35:00|8278.6|8277.1|8279.1|8278.2|8279.3|8278.4|8277.3|8276.2|492
1740163200000|2025-02-21 18:40:00|8279|8278.1|8279.7|8278.2|8280.4|8279.5|8278.9|8278|419
1740163500000|2025-02-21 18:45:00|8279.6|8278.1|8280|8278.5|8281.1|8279.8|8279.3|8278.1|294
1740163800000|2025-02-21 18:50:00|8280.1|8278.6|8279.1|8277.6|8280.5|8279|8278.9|8277.4|364
1740164100000|2025-02-21 18:55:00|8279.2|8277.7|8279.7|8278.2|8280.2|8279.1|8278.7|8277.6|473
1740164400000|2025-02-21 19:00:00|8279.6|8278.1|8280.5|8279.6|8281.4|8280.5|8279.2|8278.1|496
1740164700000|2025-02-21 19:05:00|8280.6|8279.7|8280.6|8279.7|8280.9|8280|8280|8279.1|386
1740165000000|2025-02-21 19:10:00|8280.5|8279.6|8279.1|8278.2|8281|8279.9|8279|8277.9|326
1740165300000|2025-02-21 19:15:00|8279|8278.1|8280.8|8279.3|8281|8279.5|8279|8278.1|284
1740165600000|2025-02-21 19:20:00|8280.7|8279.2|8281.8|8280.3|8281.8|8280.3|8280.1|8278.6|385
1740165900000|2025-02-21 19:25:00|8281.9|8280.4|8282.9|8281.4|8283.6|8282.1|8281.3|8280.2|394
1740166200000|2025-02-21 19:30:00|8283|8281.5|8283.5|8282|8284.3|8282.9|8282.5|8281.3|362
1740166500000|2025-02-21 19:35:00|8283.6|8282.1|8283.6|8282.7|8285.2|8283.7|8283.3|8282|261
1740166800000|2025-02-21 19:40:00|8283.5|8282.6|8283.4|8282.5|8284.8|8283.3|8283.3|8282|322
1740167100000|2025-02-21 19:45:00|8283.5|8282.6|8284|8283.1|8284.9|8283.5|8283.4|8282.5|314
1740167400000|2025-02-21 19:50:00|8284.1|8283.2|8283.9|8282.4|8284.8|8283.4|8283.1|8281.8|387
1740167700000|2025-02-21 19:55:00|8284.1|8282.6|8283.5|8282|8284.4|8283|8282.8|8281.4|395
1740168000000|2025-02-21 20:00:00|8283.2|8282.3|8283.7|8282.2|8283.9|8282.6|8282.9|8281.6|418
1740168300000|2025-02-21 20:05:00|8283.8|8282.3|8282.9|8281.4|8284.1|8283|8282.7|8281.2|274
1740168600000|2025-02-21 20:10:00|8282.8|8281.3|8282.7|8281.2|8283.1|8281.6|8282.1|8280.6|374
1740168900000|2025-02-21 20:15:00|8282.8|8281.3|8281|8279.5|8283|8281.5|8280.9|8279.4|351
1740169200000|2025-02-21 20:20:00|8280.9|8279.4|8280.8|8279.3|8281.3|8279.8|8280.5|8279|320
1740169500000|2025-02-21 20:25:00|8280.7|8279.2|8280.3|8278.8|8280.8|8279.3|8280.1|8278.6|507
1740169800000|2025-02-21 20:30:00|8280.2|8278.7|8280|8278.5|8280.6|8279.1|8279.6|8278.1|315
1740170100000|2025-02-21 20:35:00|8279.9|8278.4|8280.2|8279.3|8280.8|8279.9|8279.8|8278.3|411
1740170400000|2025-02-21 20:40:00|8280.3|8279.4|8281.2|8280.3|8281.9|8281|8280.2|8279.3|488
1740170700000|2025-02-21 20:45:00|8281.1|8280.2|8281|8280.1|8281.6|8280.7|8280.8|8279.9|482
1740171000000|2025-02-21 20:50:00|8280.9|8280|8281.5|8280.6|8282.2|8281|8280.7|8279.5|463
1740171300000|2025-02-21 20:55:00|8281.4|8280.5|8282.9|8281.4|8283.4|8282.3|8281.1|8279.9|495
1740171600000|2025-02-21 21:00:00|8282.7|8281.2|8281.6|8280.7|8283.3|8282.1|8281.6|8280.7|368
1740171900000|2025-02-21 21:05:00|8281.8|8280.9|8282.3|8280.8|8283|8281.7|8281.4|8280.1|308
1740172200000|2025-02-21 21:10:00|8282.4|8280.9|8282.6|8281.1|8282.8|8281.5|8282.1|8280.6|277
1740172500000|2025-02-21 21:15:00|8282.7|8281.2|8282.6|8281.1|8282.9|8281.4|8282.2|8280.7|221
1740172800000|2025-02-21 21:20:00|8282.4|8280.9|8282.7|8281.2|8282.9|8281.4|8282.2|8280.7|258
1740173100000|2025-02-21 21:25:00|8282.8|8281.3|8284.1|8282.6|8284.4|8282.9|8282.6|8281.1|229
1740173400000|2025-02-21 21:30:00|8284|8282.5|8283.5|8282|8284.4|8282.9|8283.3|8281.8|239
1740173700000|2025-02-21 21:35:00|8283.3|8281.8|8283.7|8282.2|8284.2|8282.7|8283.1|8281.6|510
1740174000000|2025-02-21 21:40:00|8283.6|8282.1|8283.7|8282.2|8283.7|8282.2|8283|8281.5|605
1740174300000|2025-02-21 21:45:00|8283.5|8282|8282.9|8281.4|8283.9|8282.4|8282.6|8281.1|155
1740174600000|2025-02-21 21:50:00|8283|8281.5|8281.9|8280.4|8283.6|8281.5|8281.2|8279.2|332
1740174900000|2025-02-21 21:55:00|8282.3|8279.9|8290.2|8278.3|8291.5|8280.1|8282.2|8273.9|279
1740344400000|2025-02-23 21:00:00|8301.5|8280.5|8297.6|8276.6|8301.5|8280.5|8297.4|8276.4|20
1740344700000|2025-02-23 21:05:00|8297.7|8276.7|8298.5|8277.5|8298.6|8277.6|8297.7|8276.7|14
1740345000000|2025-02-23 21:10:00|8298.4|8277.4|8297.4|8276.4|8298.4|8277.4|8295.7|8274.7|61
1740345300000|2025-02-23 21:15:00|8297.3|8276.3|8296.2|8275.2|8297.3|8276.3|8295.6|8274.6|35
1740345600000|2025-02-23 21:20:00|8295.9|8274.9|8297.6|8276.6|8297.6|8276.6|8295.7|8274.7|29
1740345900000|2025-02-23 21:25:00|8297.4|8276.4|8297.9|8276.9|8298.7|8277.7|8297.1|8276.1|42
1740346200000|2025-02-23 21:30:00|8297.8|8276.8|8295.6|8274.6|8297.8|8276.8|8295.6|8274.6|19
1740346500000|2025-02-23 21:35:00|8295.7|8274.7|8293.7|8272.7|8295.7|8274.7|8293.6|8272.6|15
1740346800000|2025-02-23 21:40:00|8292.5|8271.5|8298.9|8277.9|8298.9|8277.9|8291.5|8270.5|27
1740347100000|2025-02-23 21:45:00|8299.1|8278.1|8298.3|8277.3|8300.1|8279.1|8297.7|8276.7|41
1740347400000|2025-02-23 21:50:00|8298.2|8277.2|8299.6|8278.6|8302|8281|8297.5|8276.5|65
1740347700000|2025-02-23 21:55:00|8300.1|8278.2|8302.7|8280.8|8302.7|8280.8|8297.3|8275.4|25
1740348000000|2025-02-23 22:00:00|8301.1|8279.2|8291.9|8280|8301.1|8281.7|8291.4|8279.1|22
1740348300000|2025-02-23 22:05:00|8291.7|8279.8|8288.7|8276.8|8291.7|8279.8|8288.7|8276.8|42
1740348600000|2025-02-23 22:10:00|8288.6|8276.7|8289.6|8277.7|8292|8280.6|8286.9|8275|86
1740348900000|2025-02-23 22:15:00|8289.5|8277.6|8287.4|8275.5|8289.9|8278|8285.1|8275|31
1740349200000|2025-02-23 22:20:00|8287.3|8275.4|8287.8|8275.9|8288.5|8277.9|8286.1|8274.2|55
1740349500000|2025-02-23 22:25:00|8287.9|8276|8286.7|8274.8|8287.9|8276|8283.7|8271.8|102
1740349800000|2025-02-23 22:30:00|8286.6|8274.7|8286.8|8277.1|8287.7|8277.1|8286.2|8274.3|27
1740350100000|2025-02-23 22:35:00|8286|8277.2|8291.2|8280.4|8291.2|8282.6|8282.6|8276.4|71
1740350400000|2025-02-23 22:40:00|8291.1|8278.9|8293.9|8282|8293.9|8283.8|8289.5|8277.6|79
1740350700000|2025-02-23 22:45:00|8293.8|8281.9|8294.2|8282.3|8301.3|8289.4|8292|8280.1|137
1740351000000|2025-02-23 22:50:00|8294|8282.1|8290.7|8280.5|8294|8282.1|8289|8277.1|181
1740351300000|2025-02-23 22:55:00|8291|8279.1|8291.1|8279.2|8292.5|8281.3|8290.1|8278.2|27
1740351600000|2025-02-23 23:00:00|8290.8|8279.5|8286.5|8284.1|8290.9|8287.1|8285.4|8279.3|253
1740351900000|2025-02-23 23:05:00|8286|8284.5|8284.5|8283|8286.9|8285.4|8283.9|8282.4|150
1740352200000|2025-02-23 23:10:00|8284.3|8282.8|8284.5|8283|8286.4|8284.9|8282.9|8281.4|207
1740352500000|2025-02-23 23:15:00|8284.6|8283.1|8282.3|8280.8|8285.5|8284|8281.6|8280.1|232
1740352800000|2025-02-23 23:20:00|8282.2|8280.7|8281.4|8279.9|8282.6|8281.1|8281.4|8279.9|120
1740353100000|2025-02-23 23:25:00|8281.3|8279.8|8281.6|8280.1|8281.8|8280.3|8280.7|8279.2|89
1740353400000|2025-02-23 23:30:00|8281.7|8280.2|8282.5|8281|8282.8|8281.3|8281.1|8279.6|182
1740353700000|2025-02-23 23:35:00|8282.4|8280.9|8281.8|8280.3|8282.6|8281.1|8281.5|8280|93
1740354000000|2025-02-23 23:40:00|8281.9|8280.4|8282.8|8281.3|8282.8|8281.3|8281.1|8279.6|97
1740354300000|2025-02-23 23:45:00|8282.7|8281.2|8281.8|8280.3|8283.5|8282|8281.5|8280|113
1740354600000|2025-02-23 23:50:00|8281.9|8280.4|8281.6|8280.1|8282|8280.5|8280.6|8279.1|137
1740354900000|2025-02-23 23:55:00|8281.4|8279.9|8281.4|8279.9|8281.9|8280.4|8280.9|8279.4|137
1740355200000|2025-02-24 00:00:00|8281.5|8280|8282.7|8281.2|8283.3|8281.8|8281.4|8279.9|197
1740355500000|2025-02-24 00:05:00|8282.6|8281.1|8282.7|8281.2|8283.4|8281.9|8281.9|8280.4|219
1740355800000|2025-02-24 00:10:00|8282.6|8281.1|8283.9|8282.4|8284|8282.5|8282.4|8280.9|183
1740356100000|2025-02-24 00:15:00|8283.8|8282.3|8287.8|8286.3|8287.8|8286.3|8283.4|8281.9|273
1740356400000|2025-02-24 00:20:00|8288.3|8286.8|8287.9|8286.4|8289.6|8288.1|8287.7|8286.2|279
1740356700000|2025-02-24 00:25:00|8288|8286.5|8287.8|8286.3|8288.5|8287|8287.2|8285.7|194
1740357000000|2025-02-24 00:30:00|8287.6|8286.1|8287.1|8285.6|8288.4|8286.9|8286.2|8284.7|259
1740357300000|2025-02-24 00:35:00|8287.2|8285.7|8287|8285.5|8287.7|8286.2|8285.8|8284.3|220
1740357600000|2025-02-24 00:40:00|8286.9|8285.4|8286.5|8285|8286.9|8285.4|8285.9|8284.4|223
1740357900000|2025-02-24 00:45:00|8286.7|8285.2|8290|8288.5|8290.9|8289.4|8286.6|8285.1|293
1740358200000|2025-02-24 00:50:00|8290.1|8288.6|8291|8289.5|8291.4|8289.9|8289.7|8288.2|293
1740358500000|2025-02-24 00:55:00|8291.1|8289.6|8293.4|8291.9|8294.1|8292.6|8290.5|8289|342
1740358800000|2025-02-24 01:00:00|8293.5|8292|8295.4|8293.9|8298.1|8296.6|8293.5|8292|515
1740359100000|2025-02-24 01:05:00|8295.1|8293.6|8296.5|8295|8296.9|8295.4|8294.7|8293.2|370
1740359400000|2025-02-24 01:10:00|8296.4|8294.9|8295.9|8294.4|8296.8|8295.3|8295.4|8293.9|314
1740359700000|2025-02-24 01:15:00|8296|8294.5|8296|8294.5|8297.6|8296.1|8294.9|8293.5|446
1740360000000|2025-02-24 01:20:00|8295.7|8294.8|8295.6|8294.7|8296.9|8295.7|8295.3|8294.4|428
1740360300000|2025-02-24 01:25:00|8295.7|8294.8|8296.2|8294.7|8296.5|8295.2|8295.3|8294.2|385
1740360600000|2025-02-24 01:30:00|8296.4|8294.9|8295.4|8293.9|8296.4|8294.9|8295|8293.5|623
1740360900000|2025-02-24 01:35:00|8295.6|8294.1|8295.8|8294.3|8296.4|8294.9|8295|8293.5|551
1740361200000|2025-02-24 01:40:00|8295.9|8294.4|8296.8|8295.3|8297.3|8295.8|8294.9|8293.4|437
1740361500000|2025-02-24 01:45:00|8296.7|8295.2|8296.8|8295.3|8298.3|8296.8|8296.3|8294.8|442
1740361800000|2025-02-24 01:50:00|8296.9|8295.4|8296.9|8295.4|8297.1|8295.6|8295.3|8293.8|305
1740362100000|2025-02-24 01:55:00|8296.8|8295.3|8296.8|8295.3|8298.5|8297.6|8296.6|8295.1|368
1740362400000|2025-02-24 02:00:00|8296.9|8295.4|8298|8297.1|8298.6|8297.1|8296.7|8295.2|388
1740362700000|2025-02-24 02:05:00|8298.4|8297.5|8298.4|8296.9|8299.9|8298.4|8297.5|8296|391
1740363000000|2025-02-24 02:10:00|8298.3|8296.8|8296.7|8295.2|8298.3|8296.8|8295.7|8294.2|374
1740363300000|2025-02-24 02:15:00|8296.8|8295.3|8295|8293.5|8296.9|8295.4|8294.5|8293|354
1740363600000|2025-02-24 02:20:00|8295.1|8293.6|8295.7|8294.2|8295.9|8294.4|8293.8|8292.3|308
1740363900000|2025-02-24 02:25:00|8295.6|8294.1|8295.4|8293.9|8296|8294.5|8294.4|8293.3|275
1740364200000|2025-02-24 02:30:00|8295.5|8294|8296.2|8294.7|8296.6|8295.1|8295.3|8293.8|283
1740364500000|2025-02-24 02:35:00|8296.3|8294.8|8294.7|8293.8|8296.6|8295.1|8294.3|8293.3|417
1740364800000|2025-02-24 02:40:00|8294.4|8293.5|8296.6|8295.1|8296.8|8295.7|8294.4|8293.2|386
1740365100000|2025-02-24 02:45:00|8296.5|8295|8295.9|8294.4|8297.1|8295.6|8295.9|8294.4|269
1740365400000|2025-02-24 02:50:00|8295.8|8294.3|8296.8|8295.3|8297.6|8296.1|8295.7|8294.2|217
1740365700000|2025-02-24 02:55:00|8297|8295.5|8296.3|8294.8|8297.2|8295.7|8295.8|8294.3|302
1740366000000|2025-02-24 03:00:00|8296.2|8294.7|8295.8|8294.3|8296.6|8295.1|8295.5|8294|254
1740366300000|2025-02-24 03:05:00|8295.7|8294.2|8296.2|8294.7|8296.6|8295.1|8295.3|8293.8|295
1740366600000|2025-02-24 03:10:00|8296.1|8294.6|8296.8|8295.3|8297|8295.5|8295.8|8294.3|258
1740366900000|2025-02-24 03:15:00|8296.9|8295.4|8296.7|8295.2|8297.2|8295.7|8296.2|8294.7|366
1740367200000|2025-02-24 03:20:00|8296.6|8295.1|8297.2|8295.7|8297.2|8295.7|8296.1|8294.6|282
1740367500000|2025-02-24 03:25:00|8297.1|8295.6|8296.6|8295.1|8297.5|8296|8296.4|8294.9|265
1740367800000|2025-02-24 03:30:00|8296.5|8295|8297|8295.5|8297.5|8296|8296.2|8294.7|287
1740368100000|2025-02-24 03:35:00|8296.9|8295.4|8297|8295.5|8297.7|8296.2|8296.5|8295|300
1740368400000|2025-02-24 03:40:00|8297.2|8295.7|8297.9|8296.4|8298.2|8296.7|8297|8295.5|202
1740368700000|2025-02-24 03:45:00|8298|8296.5|8296.6|8295.7|8298.2|8296.7|8296.2|8295|233
1740369000000|2025-02-24 03:50:00|8296.5|8295.6|8296.2|8294.7|8297.1|8295.8|8295.8|8294.3|216
1740369300000|2025-02-24 03:55:00|8296.1|8294.6|8296.2|8294.7|8296.6|8295.4|8295.6|8294.2|214
1740369600000|2025-02-24 04:00:00|8296.1|8294.6|8296|8294.5|8296.7|8295.2|8295.6|8294.1|260
1740369900000|2025-02-24 04:05:00|8296.1|8294.6|8295.9|8294.4|8296.2|8294.7|8294.9|8293.4|204
1740370200000|2025-02-24 04:10:00|8295.8|8294.3|8294.9|8293.4|8295.8|8294.3|8294.5|8293|173
1740370500000|2025-02-24 04:15:00|8294.8|8293.3|8294.4|8292.9|8295.3|8293.8|8294.3|8292.8|191
1740370800000|2025-02-24 04:20:00|8294.3|8292.8|8294.6|8293.1|8294.8|8293.3|8293.5|8292|206
1740371100000|2025-02-24 04:25:00|8294.5|8293|8294.3|8293.4|8294.8|8293.6|8293.9|8292.7|227
1740371400000|2025-02-24 04:30:00|8294.4|8293.5|8295.1|8293.6|8295.1|8294|8294.2|8293.1|151
1740371700000|2025-02-24 04:35:00|8294.7|8293.8|8294.7|8293.2|8295.1|8294.2|8294.3|8293.2|175
1740372000000|2025-02-24 04:40:00|8294.8|8293.3|8294.8|8293.3|8295.2|8293.9|8294.2|8293.2|177
1740372300000|2025-02-24 04:45:00|8294.9|8293.4|8294.7|8293.2|8295.1|8293.8|8294.1|8292.8|156
1740372600000|2025-02-24 04:50:00|8294.8|8293.3|8294.6|8293.1|8295|8293.6|8294.1|8292.6|186
1740372900000|2025-02-24 04:55:00|8294.7|8293.2|8295|8294.1|8295.5|8294.3|8294.1|8292.9|281
1740373200000|2025-02-24 05:00:00|8295.1|8294.2|8295.3|8293.8|8295.7|8294.8|8294.7|8293.6|102
1740373500000|2025-02-24 05:05:00|8295.2|8293.7|8295.2|8292.9|8295.9|8294.1|8294.6|8292.4|273
1740373800000|2025-02-24 05:10:00|8295.1|8292.7|8295.4|8293.9|8296.3|8294.3|8294.4|8292.4|276
1740374100000|2025-02-24 05:15:00|8295.3|8293.8|8295.2|8293.7|8295.5|8294|8294.5|8292.6|169
1740374400000|2025-02-24 05:20:00|8295.3|8293.8|8295.2|8293.7|8295.6|8294.1|8294|8292.2|213
1740374700000|2025-02-24 05:25:00|8295.3|8293.8|8296.6|8295.1|8296.8|8295.3|8294.9|8293.4|259
1740375000000|2025-02-24 05:30:00|8296.7|8295.2|8296.2|8293.9|8296.9|8295.3|8295.3|8293.6|240
1740375300000|2025-02-24 05:35:00|8295.5|8294|8297.8|8296.3|8298.2|8296.7|8295.3|8293.8|290
1740375600000|2025-02-24 05:40:00|8297.7|8296.2|8298.8|8297.3|8299.1|8297.6|8297|8295.5|234
1740375900000|2025-02-24 05:45:00|8298.7|8297.2|8296.7|8295.2|8299|8297.5|8296.6|8295.1|193
1740376200000|2025-02-24 05:50:00|8296.8|8295.3|8298.7|8297.2|8299.1|8297.6|8296.7|8295.2|231
1740376500000|2025-02-24 05:55:00|8298.6|8297.1|8298.7|8297.2|8298.7|8297.2|8298.5|8297|19
1740376800000|2025-02-24 06:00:00|8297.7|8296.2|8298.1|8296.6|8298.3|8297|8296.7|8295.8|76
1740377100000|2025-02-24 06:05:00|8298|8296.5|8297.6|8296.7|8298.7|8297.2|8297.3|8296.1|58
1740377400000|2025-02-24 06:10:00|8297.9|8296.4|8297.3|8296.4|8298.1|8296.9|8297.2|8296|62
1740377700000|2025-02-24 06:15:00|8297.4|8296.5|8296.9|8295.4|8297.6|8296.6|8296.2|8295|55
1740378000000|2025-02-24 06:20:00|8296.8|8295.3|8296.9|8295.4|8297.3|8295.8|8296.5|8295.2|55
1740378300000|2025-02-24 06:25:00|8297.1|8295.6|8297|8296.1|8297.8|8296.8|8296.5|8295.2|78
1740378600000|2025-02-24 06:30:00|8297.3|8296.4|8297.3|8296.4|8298.1|8297|8297.2|8295.8|59
1740378900000|2025-02-24 06:35:00|8297.7|8296.2|8297|8295.5|8297.7|8296.4|8296|8295.1|63
1740379200000|2025-02-24 06:40:00|8297.1|8295.6|8297.4|8295.9|8298.2|8296.8|8296.4|8295.1|99
1740379500000|2025-02-24 06:45:00|8297.5|8296|8297|8295.5|8298|8296.5|8296.2|8294.7|96
1740379800000|2025-02-24 06:50:00|8296.9|8295.4|8296.8|8295.9|8297.4|8296|8296.3|8295|110
1740380100000|2025-02-24 06:55:00|8296.9|8296|8298.1|8296.6|8298.1|8296.6|8296.8|8295.5|57
1740380400000|2025-02-24 07:00:00|8297.8|8296.3|8299.1|8297.6|8299.7|8298.2|8297.8|8296.3|185
1740380700000|2025-02-24 07:05:00|8299|8297.5|8299.3|8298.4|8299.9|8298.6|8298.5|8297.3|132
1740381000000|2025-02-24 07:10:00|8299.4|8298.5|8302.5|8301|8303|8301.6|8299.4|8298.4|114
1740381300000|2025-02-24 07:15:00|8302.7|8301.2|8300.5|8299|8302.7|8301.2|8300.1|8298.9|130
1740381600000|2025-02-24 07:20:00|8300.4|8298.9|8300.3|8298.8|8301|8299.8|8299.2|8298|113
1740381900000|2025-02-24 07:25:00|8300.2|8298.7|8301|8299.5|8301.5|8300.6|8299.8|8298.5|106
1740382200000|2025-02-24 07:30:00|8301.1|8299.6|8301.5|8300.6|8302.7|8301.4|8300.3|8299.2|144
1740382500000|2025-02-24 07:35:00|8301.6|8300.7|8297.8|8296.9|8301.6|8300.7|8297.3|8295.8|237
1740382800000|2025-02-24 07:40:00|8297.7|8296.8|8298.6|8297.7|8299.1|8298.2|8297.6|8296.6|180
1740383100000|2025-02-24 07:45:00|8298.4|8297.5|8298.9|8298|8299.7|8298.2|8297.7|8296.8|220
1740383400000|2025-02-24 07:50:00|8298.7|8297.8|8299.4|8297.9|8300|8298.7|8298.4|8297.2|103
1740383700000|2025-02-24 07:55:00|8299.3|8297.8|8297.5|8296.6|8299.6|8298.1|8296.7|8295.3|195
1740384000000|2025-02-24 08:00:00|8297.8|8296.3|8299.4|8297.9|8299.6|8298.1|8296.4|8295.3|318
1740384300000|2025-02-24 08:05:00|8299.1|8298.2|8295.9|8295|8299.9|8298.5|8294.6|8293.3|288
1740384600000|2025-02-24 08:10:00|8295.6|8294.7|8291.5|8290.6|8295.8|8294.9|8291.4|8290.2|224
1740384900000|2025-02-24 08:15:00|8291.7|8290.8|8287.5|8286|8291.9|8291|8286.8|8285.6|271
1740385200000|2025-02-24 08:20:00|8287.3|8286.4|8289.6|8288.1|8289.9|8288.5|8286.9|8285.8|232
1740385500000|2025-02-24 08:25:00|8289.5|8288|8290.8|8289.3|8291|8289.5|8287.8|8286.5|167
1740385800000|2025-02-24 08:30:00|8290.9|8289.4|8295.5|8294|8295.8|8294.3|8290.9|8289.4|228
1740386100000|2025-02-24 08:35:00|8295.6|8294.1|8294.3|8293.4|8297.3|8295.7|8294.3|8293.1|268
1740386400000|2025-02-24 08:40:00|8294.2|8293.3|8292.8|8291.3|8294.6|8293.5|8292.2|8291.1|188
1740386700000|2025-02-24 08:45:00|8292.5|8291.6|8291.7|8290.2|8292.6|8291.6|8290.8|8289.7|163
1740387000000|2025-02-24 08:50:00|8291.6|8290.1|8287|8286.1|8291.6|8290.1|8286.8|8285.6|177
1740387300000|2025-02-24 08:55:00|8287.2|8286.3|8286.5|8285|8287.6|8286.4|8286.2|8284.4|139
1740387600000|2025-02-24 09:00:00|8286.4|8284.9|8286.3|8285.4|8288.8|8287.7|8285.9|8284.3|236
1740387900000|2025-02-24 09:05:00|8286.4|8285.5|8284.4|8283.5|8287.3|8286.3|8284.2|8283|158
1740388200000|2025-02-24 09:10:00|8284.3|8283.4|8283.8|8282.3|8284.6|8283.7|8283.3|8281.9|134
1740388500000|2025-02-24 09:15:00|8283.6|8282.1|8283.9|8282.4|8285.4|8284|8283.2|8282|131
1740388800000|2025-02-24 09:20:00|8284|8282.5|8281.5|8280.6|8284.1|8282.6|8281|8280.1|122
1740389100000|2025-02-24 09:25:00|8281.3|8280.4|8282.6|8281.7|8283.6|8282.4|8281.1|8280.2|134
1740389400000|2025-02-24 09:30:00|8282.7|8281.8|8284.3|8283.4|8284.8|8283.4|8282.6|8281.7|116
1740389700000|2025-02-24 09:35:00|8284.1|8283.2|8284.8|8283.9|8284.9|8284|8283|8282.1|83
1740390000000|2025-02-24 09:40:00|8284.9|8284|8289.1|8287.6|8289.3|8288.4|8284.9|8284|153
1740390300000|2025-02-24 09:45:00|8289.2|8287.7|8293|8291.5|8293.4|8291.6|8288.9|8287.4|194
1740390600000|2025-02-24 09:50:00|8293.1|8291.6|8289.1|8288.2|8293.1|8291.9|8288.7|8287.2|175
1740390900000|2025-02-24 09:55:00|8289|8288.1|8287|8285.5|8289.3|8288.1|8284.5|8283.4|194
1740391200000|2025-02-24 10:00:00|8287.1|8284.9|8290.5|8289|8291|8289.5|8286.2|8284.7|171
1740391500000|2025-02-24 10:05:00|8290.6|8289.1|8289.4|8287.9|8291.8|8290.8|8288.9|8287.8|160
1740391800000|2025-02-24 10:10:00|8288.9|8288|8290.9|8290|8291|8290|8287.9|8286.4|142
1740392100000|2025-02-24 10:15:00|8290.7|8289.8|8288.5|8287|8291.4|8290.2|8287.9|8286.5|188
1740392400000|2025-02-24 10:20:00|8288.6|8287.1|8286.2|8285.3|8288.6|8287.1|8285.6|8284.5|142
1740392700000|2025-02-24 10:25:00|8286.3|8285.4|8285.7|8284.8|8286.5|8285.6|8285.2|8284.3|90
1740393000000|2025-02-24 10:30:00|8285.8|8284.9|8287.4|8286.5|8288|8286.7|8285.8|8284.5|164
1740393300000|2025-02-24 10:35:00|8287.6|8286.7|8288.2|8287.3|8288.6|8287.7|8286.8|8285.9|124
1740393600000|2025-02-24 10:40:00|8288.3|8287.4|8288.2|8287.3|8289.8|8288.9|8287.5|8286.6|152
1740393900000|2025-02-24 10:45:00|8288.3|8287.4|8288.7|8287.8|8290.3|8289.4|8288.2|8287.2|118
1740394200000|2025-02-24 10:50:00|8288.9|8288|8291.1|8289.6|8291.3|8290.4|8287.6|8286.7|159
1740394500000|2025-02-24 10:55:00|8291.4|8289.9|8289.7|8288.8|8291.6|8290.3|8288.9|8287.8|155
1740394800000|2025-02-24 11:00:00|8289.6|8288.7|8288.6|8287.7|8290.5|8289.6|8288.5|8287.3|116
1740395100000|2025-02-24 11:05:00|8288.4|8287.5|8285.2|8284.3|8288.6|8287.6|8284.2|8283.3|148
1740395400000|2025-02-24 11:10:00|8285.3|8284.4|8284.5|8283.6|8286.5|8285.4|8284.4|8283.5|88
1740395700000|2025-02-24 11:15:00|8284.6|8283.7|8284.1|8283.2|8285.2|8284.3|8283.8|8282.6|76
1740396000000|2025-02-24 11:20:00|8284.2|8283.3|8284|8283.1|8284.9|8283.6|8283.7|8282.8|61
1740396300000|2025-02-24 11:25:00|8283.8|8282.9|8283|8282.1|8284.2|8283|8281.9|8280.8|72
1740396600000|2025-02-24 11:30:00|8282.9|8282|8283.4|8282.5|8283.9|8283|8282.1|8281.2|104
1740396900000|2025-02-24 11:35:00|8283.3|8282.4|8282.6|8281.1|8283.5|8282.6|8281.2|8280.1|70
1740397200000|2025-02-24 11:40:00|8282.4|8280.9|8283.6|8282.7|8283.9|8283|8282.1|8280.8|58
1740397500000|2025-02-24 11:45:00|8283.7|8282.8|8283|8282.1|8283.9|8283|8281.7|8280.8|92
1740397800000|2025-02-24 11:50:00|8282.9|8282|8283.2|8282.3|8284.2|8283|8282.9|8282|55
1740398100000|2025-02-24 11:55:00|8283.5|8282|8282.9|8281.4|8283.6|8282.7|8281.6|8280.5|97
1740398400000|2025-02-24 12:00:00|8282.7|8281.8|8284.5|8283.6|8285.3|8283.8|8282.5|8281.1|172
1740398700000|2025-02-24 12:05:00|8284.6|8283.7|8283.9|8283|8285.3|8284.1|8283.3|8282.3|102
1740399000000|2025-02-24 12:10:00|8284.1|8282.6|8284.5|8283.6|8286.7|8285.2|8283.7|8282.4|141
1740399300000|2025-02-24 12:15:00|8284.4|8283.5|8282|8281.1|8284.7|8283.5|8282|8281.1|71
1740399600000|2025-02-24 12:20:00|8282.2|8281.3|8280.7|8279.2|8282.7|8281.8|8280.4|8278.9|62
1740399900000|2025-02-24 12:25:00|8281|8279.5|8282|8280.5|8282.5|8281.3|8280.5|8279|100
1740400200000|2025-02-24 12:30:00|8281.9|8280.4|8280.7|8279.8|8282.5|8281|8280.4|8279.1|115
1740400500000|2025-02-24 12:35:00|8280.2|8279.3|8280.3|8278.8|8280.6|8279.5|8279|8278.1|74
1740400800000|2025-02-24 12:40:00|8280.4|8278.9|8280.5|8279|8281.1|8280.2|8279.1|8278.2|67
1740401100000|2025-02-24 12:45:00|8280.4|8278.9|8282.5|8281|8283|8282.1|8279.9|8278.6|107
1740401400000|2025-02-24 12:50:00|8282.4|8280.9|8281.8|8280.3|8283.2|8281.7|8281.4|8279.9|94
1740401700000|2025-02-24 12:55:00|8281.9|8280.4|8284.5|8283|8284.8|8283.3|8281.6|8280.1|124
1740402000000|2025-02-24 13:00:00|8284.6|8283.1|8284.3|8283.4|8285.3|8283.8|8283.7|8281.3|97
1740402300000|2025-02-24 13:05:00|8284.6|8283.1|8283.1|8282.2|8285.7|8284.2|8283.1|8282.2|84
1740402600000|2025-02-24 13:10:00|8283.2|8282.3|8285.8|8284.9|8286|8284.9|8283.1|8282.1|81
1740402900000|2025-02-24 13:15:00|8285.7|8284.8|8285.7|8284.8|8286.8|8285.9|8285.5|8284.4|95
1740403200000|2025-02-24 13:20:00|8285.6|8284.7|8282.6|8281.7|8285.7|8284.8|8282.1|8281.2|103
1740403500000|2025-02-24 13:25:00|8282.7|8281.8|8283.5|8282|8283.6|8282.7|8282.5|8281.5|46
1740403800000|2025-02-24 13:30:00|8283.3|8281.8|8282.5|8281.6|8283.3|8281.8|8281.7|8280.7|94
1740404100000|2025-02-24 13:35:00|8282.7|8281.8|8281.4|8279.9|8283.1|8282.2|8280.6|8279.2|164
1740404400000|2025-02-24 13:40:00|8281.1|8280.2|8280.1|8279.2|8281.7|8280.8|8279.2|8278.1|146
1740404700000|2025-02-24 13:45:00|8280.2|8279.3|8279.3|8278.4|8280.4|8279.4|8278.6|8277.3|152
1740405000000|2025-02-24 13:50:00|8279.6|8278.1|8279.7|8278.8|8280|8279.1|8279.1|8277.9|84
1740405300000|2025-02-24 13:55:00|8279.6|8278.7|8278|8277.1|8280|8279|8277.2|8276.2|107
1740405600000|2025-02-24 14:00:00|8278.2|8277.3|8276.1|8275.2|8279|8277.9|8276|8275.1|135
1740405900000|2025-02-24 14:05:00|8276.5|8275|8278.2|8277.3|8278.3|8277.4|8276.3|8275|67
1740406200000|2025-02-24 14:10:00|8278.6|8277.1|8279.5|8278.6|8280.3|8279|8278.3|8277.1|90
1740406500000|2025-02-24 14:15:00|8279.7|8278.2|8281.4|8279.9|8281.7|8280.5|8279.4|8278|85
1740406800000|2025-02-24 14:20:00|8281.1|8279.6|8281.8|8280.9|8282.3|8281.1|8280.2|8278.9|127
1740407100000|2025-02-24 14:25:00|8281.9|8281|8282.5|8281.6|8283.6|8282.3|8281.6|8280.7|128
1740407400000|2025-02-24 14:30:00|8282.4|8281.5|8281.1|8280.2|8282.6|8281.6|8280.3|8279.3|212
1740407700000|2025-02-24 14:35:00|8281.3|8280.4|8286.2|8284.7|8286.2|8284.7|8281|8280.1|190
1740408000000|2025-02-24 14:40:00|8286.3|8284.8|8289.1|8288.2|8290.8|8289.8|8286.2|8284.7|262
1740408300000|2025-02-24 14:45:00|8289|8288.1|8288.5|8287|8290|8288.7|8287.8|8286.6|217
1740408600000|2025-02-24 14:50:00|8288.4|8286.9|8289.7|8288.2|8290.1|8288.6|8287.9|8286.3|164
1740408900000|2025-02-24 14:55:00|8289.8|8288.3|8290.3|8289.4|8291.9|8290.3|8289.8|8288.3|169
1740409200000|2025-02-24 15:00:00|8290.7|8289.2|8292.5|8291.6|8294.2|8291.9|8288.9|8287.7|265
1740409500000|2025-02-24 15:05:00|8292.6|8291.7|8290.4|8289.5|8293.6|8292.7|8289.8|8288.6|226
1740409800000|2025-02-24 15:10:00|8290.3|8289.4|8290.1|8288.6|8290.7|8289.8|8288.7|8287.7|212
1740410100000|2025-02-24 15:15:00|8290.2|8288.7|8291.2|8290.3|8291.2|8290.3|8288.8|8287.7|155
1740410400000|2025-02-24 15:20:00|8291|8290.1|8291|8290.1|8291.7|8290.8|8289.6|8288.6|188
1740410700000|2025-02-24 15:25:00|8291.1|8290.2|8291.2|8290.3|8292.2|8291.3|8290.7|8289.6|162
1740411000000|2025-02-24 15:30:00|8291.4|8289.9|8291.9|8290.4|8292.4|8291.2|8290.6|8289.4|216
1740411300000|2025-02-24 15:35:00|8291.8|8290.3|8292.8|8291.9|8295.5|8294|8291.6|8290.3|211
1740411600000|2025-02-24 15:40:00|8292.4|8291.5|8295|8293.5|8295.3|8294.1|8292.1|8291|158
1740411900000|2025-02-24 15:45:00|8294.9|8293.4|8294.4|8292.9|8295.3|8294.3|8293.4|8292.2|176
1740412200000|2025-02-24 15:50:00|8294.3|8292.8|8292.4|8291.5|8294.3|8292.8|8291.2|8290.3|240
1740412500000|2025-02-24 15:55:00|8292.6|8291.7|8296.2|8294.7|8296.3|8295.3|8292.3|8290.9|291
1740412800000|2025-02-24 16:00:00|8295.7|8294.8|8293.6|8292.7|8297.5|8296.1|8293.5|8292.6|289
1740413100000|2025-02-24 16:05:00|8293.5|8292.6|8290.4|8289.5|8294|8292.8|8290.3|8289|189
1740413400000|2025-02-24 16:10:00|8290.5|8289.6|8288.9|8288|8290.8|8289.6|8287.4|8286.5|168
1740413700000|2025-02-24 16:15:00|8289|8288.1|8288.3|8286.8|8290.1|8289.2|8287.3|8286.4|146
1740414000000|2025-02-24 16:20:00|8288.2|8286.7|8287.7|8286.8|8288.9|8287.8|8286.6|8285.7|127
1740414300000|2025-02-24 16:25:00|8287.6|8286.7|8287.1|8286.2|8287.8|8286.7|8286.4|8285.5|124
1740414600000|2025-02-24 16:30:00|8287.2|8286.3|8288.5|8287.6|8289.4|8287.8|8286.9|8284.6|200
1740414900000|2025-02-24 16:35:00|8288.8|8287.3|8288.5|8287.6|8289.2|8287.7|8286.6|8285.6|162
1740415200000|2025-02-24 16:40:00|8288.4|8287.5|8289.8|8288.9|8290|8289|8287.6|8286.5|81
1740415500000|2025-02-24 16:45:00|8289.6|8288.7|8289.8|8288.9|8291.1|8290.2|8289.3|8288.1|109
1740415800000|2025-02-24 16:50:00|8289.6|8288.7|8289.7|8288.8|8290.6|8289.3|8288.9|8287.9|91
1740416100000|2025-02-24 16:55:00|8289.8|8288.9|8290.8|8289.3|8291.9|8290.4|8289.7|8288.8|168
1740416400000|2025-02-24 17:00:00|8290.7|8289.2|8288.3|8287.4|8291.2|8289.7|8288.3|8287.1|163
1740416700000|2025-02-24 17:05:00|8288.4|8287.5|8289.6|8288.7|8290.9|8289.4|8288.4|8286.8|172
1740417000000|2025-02-24 17:10:00|8289.9|8288.1|8290.5|8289|8290.7|8289.2|8288.4|8287.4|95
1740417300000|2025-02-24 17:15:00|8290.4|8288.9|8288.1|8286.6|8290.6|8289.3|8287.6|8286.6|75
1740417600000|2025-02-24 17:20:00|8287.7|8286.8|8287.4|8286.5|8287.9|8287|8287.1|8286.2|68
1740417900000|2025-02-24 17:25:00|8287.6|8286.1|8288.5|8287.6|8289|8287.8|8286.9|8286|56
1740418200000|2025-02-24 17:30:00|8288.6|8287.7|8287.9|8286.4|8288.6|8287.7|8287.4|8286.3|76
1740418500000|2025-02-24 17:35:00|8288|8286.5|8288.3|8287.4|8289.7|8288.8|8287.1|8285.8|118
1740418800000|2025-02-24 17:40:00|8288.7|8287.8|8286.7|8285.8|8289.5|8288.3|8286.6|8285.7|105
1740419100000|2025-02-24 17:45:00|8286.5|8285.6|8286.7|8285.2|8287.9|8286.8|8286.3|8285.2|98
1740419400000|2025-02-24 17:50:00|8286.8|8285.3|8287.4|8286.5|8287.9|8286.8|8286.2|8285.1|118
1740419700000|2025-02-24 17:55:00|8287.3|8286.4|8285.6|8284.7|8287.4|8286.5|8284.4|8283|185
1740420000000|2025-02-24 18:00:00|8285.4|8284.5|8284.9|8284|8286.1|8285|8284.7|8283.8|112
1740420300000|2025-02-24 18:05:00|8285|8284.1|8285.4|8284.5|8285.6|8284.7|8284.2|8283.3|105
1740420600000|2025-02-24 18:10:00|8285.6|8284.7|8286.1|8285.2|8286.5|8285.3|8285.3|8284.2|72
1740420900000|2025-02-24 18:15:00|8286|8285.1|8287|8285.5|8287.7|8286.5|8285.8|8284.7|84
1740421200000|2025-02-24 18:20:00|8287.1|8285.6|8288.9|8287.4|8289.1|8288.2|8286.9|8285.6|104
1740421500000|2025-02-24 18:25:00|8289|8287.5|8289.7|8288.8|8289.8|8288.8|8288.6|8287.3|81
1740421800000|2025-02-24 18:30:00|8289.6|8288.7|8288.8|8287.9|8289.7|8288.8|8288.6|8287.4|75
1740422100000|2025-02-24 18:35:00|8289|8288.1|8289.7|8288.8|8289.8|8288.9|8288.9|8287.8|66
1740422400000|2025-02-24 18:40:00|8289.6|8288.7|8290.1|8289.2|8290.8|8289.9|8288.8|8287.9|49
1740422700000|2025-02-24 18:45:00|8290|8289.1|8289.4|8288.5|8290|8289.1|8288.1|8287.2|63
1740423000000|2025-02-24 18:50:00|8289.3|8288.4|8288.6|8287.1|8289.3|8288.4|8288.3|8287.1|32
1740423300000|2025-02-24 18:55:00|8288.5|8287|8289.9|8289|8290.1|8289.2|8288.3|8287|56
1740423600000|2025-02-24 19:00:00|8289.8|8288.9|8290.5|8289.6|8291|8289.8|8289.8|8288.9|41
1740423900000|2025-02-24 19:05:00|8290.4|8289.5|8290.8|8289.9|8291.3|8290.2|8289.2|8288.1|83
1740424200000|2025-02-24 19:10:00|8290.9|8290|8291.2|8290.3|8291.3|8290.4|8290.6|8289.5|67
1740424500000|2025-02-24 19:15:00|8291.1|8290.2|8291|8290.1|8291.3|8290.4|8290.8|8289.9|45
1740424800000|2025-02-24 19:20:00|8290.9|8290|8291.1|8289.6|8291.3|8290.4|8290.6|8289.4|51
1740425100000|2025-02-24 19:25:00|8290.7|8289.8|8291.4|8289.9|8291.5|8290.3|8290|8288.6|72
1740425400000|2025-02-24 19:30:00|8291.5|8290|8292.5|8291.6|8294|8293.1|8290.9|8289.7|183
1740425700000|2025-02-24 19:35:00|8292.3|8291.4|8292.8|8291.3|8293.3|8292.2|8292.3|8291.3|82
1740426000000|2025-02-24 19:40:00|8292.7|8291.2|8292.7|8291.8|8293.1|8292.2|8292.2|8291.1|63
1740426300000|2025-02-24 19:45:00|8292.6|8291.7|8292.3|8291.4|8292.6|8291.7|8291.5|8290.5|65
1740426600000|2025-02-24 19:50:00|8292.4|8291.5|8293.1|8292.2|8293.6|8292.4|8292|8291.1|77
1740426900000|2025-02-24 19:55:00|8292.9|8292|8292.7|8291.8|8293.9|8292.8|8292.2|8290.7|82
1740427200000|2025-02-24 20:00:00|8292.6|8291.7|8292.4|8291.5|8293.3|8292.4|8292.1|8291|60
1740427500000|2025-02-24 20:05:00|8292.3|8291.4|8292.3|8291.4|8293.5|8292.3|8292.1|8291|46
1740427800000|2025-02-24 20:10:00|8292.2|8291.3|8293.4|8291.9|8293.5|8292|8292.2|8291|54
1740428100000|2025-02-24 20:15:00|8293.1|8292.2|8292.8|8291.9|8293.6|8292.5|8292.2|8290.8|71
1740428400000|2025-02-24 20:20:00|8292.7|8291.8|8291.2|8290.3|8293.1|8291.8|8290.9|8289.5|244
1740428700000|2025-02-24 20:25:00|8291.3|8290.4|8291|8290.1|8291.8|8290.9|8290.6|8289.5|125
1740429000000|2025-02-24 20:30:00|8291.1|8290.2|8291|8289.5|8291.3|8290.4|8289.5|8288.5|73
1740429300000|2025-02-24 20:35:00|8290.9|8289.4|8290.8|8289.9|8291.4|8290.1|8290.1|8289.1|49
1740429600000|2025-02-24 20:40:00|8290.6|8289.7|8290.5|8289.6|8291|8289.9|8289.8|8288.6|71
1740429900000|2025-02-24 20:45:00|8290.4|8289.5|8290.5|8289.6|8291.5|8290.1|8290.2|8289.2|44
1740430200000|2025-02-24 20:50:00|8290.4|8289.5|8291.5|8290|8291.7|8290.5|8290.3|8289|46
1740430500000|2025-02-24 20:55:00|8291.6|8290.1|8291.9|8289.6|8292.6|8291|8290.8|8289.3|81
1740430800000|2025-02-24 21:00:00|8292.4|8290|8291.6|8290.7|8292.5|8290.7|8291.3|8289.2|59
1740431100000|2025-02-24 21:05:00|8291.5|8290.6|8290.9|8290|8291.9|8290.8|8290.8|8289.8|34
1740431400000|2025-02-24 21:10:00|8291.1|8290.2|8291.2|8289.7|8291.4|8290.3|8290.8|8289.5|13
1740431700000|2025-02-24 21:15:00|8291.3|8289.8|8291.8|8290.9|8292.3|8291.4|8291.1|8289.8|25
1740432000000|2025-02-24 21:20:00|8292|8291.1|8291.7|8290.8|8292|8291.1|8291.6|8290.7|5
1740432300000|2025-02-24 21:25:00|8291.8|8290.9|8291.4|8290.5|8291.8|8290.9|8291.4|8290.5|24
1740432600000|2025-02-24 21:30:00|8291.5|8290.6|8291.7|8290.2|8292.1|8290.9|8291.5|8290.2|10
1740432900000|2025-02-24 21:35:00|8291.8|8290.3|8291.6|8290.7|8292.2|8290.9|8291.6|8290.2|20
1740433200000|2025-02-24 21:40:00|8291.7|8290.8|8291.3|8290.4|8291.7|8290.8|8291.2|8290.3|9
1740433500000|2025-02-24 21:45:00|8291.1|8290.2|8291|8289.5|8291.5|8290.3|8290.7|8289.2|18
1740433800000|2025-02-24 21:50:00|8291.1|8289.6|8290.8|8289.3|8291.3|8289.8|8290.7|8289.2|28
1740434100000|2025-02-24 21:55:00|8291.3|8288.9|8293.3|8289.6|8293.6|8289.8|8290.7|8288.2|57
1740434400000|2025-02-24 22:00:00|8294.4|8282.5|8294.7|8282.8|8295.2|8283.7|8294.1|8282.2|33
1740434700000|2025-02-24 22:05:00|8294.4|8282.5|8293.5|8283.1|8294.6|8284.2|8293.5|8282.2|34
1740435000000|2025-02-24 22:10:00|8293.9|8283.2|8294.1|8284.1|8294.1|8284.1|8293.6|8282.8|67
1740435300000|2025-02-24 22:15:00|8294|8283.6|8293.4|8285|8294|8285.5|8293.1|8283.6|40
1740435600000|2025-02-24 22:20:00|8293.3|8284.8|8292.9|8284.8|8293.8|8286|8292.6|8284.7|70
1740435900000|2025-02-24 22:25:00|8293.2|8284.9|8292.3|8285.5|8293.6|8285.9|8292.1|8284.5|63
1740436200000|2025-02-24 22:30:00|8292.5|8285.7|8294.1|8284.6|8294.1|8285.9|8292.4|8284.4|27
1740436500000|2025-02-24 22:35:00|8294|8284.5|8294|8284.5|8294.2|8284.6|8294|8284.5|4
1740436800000|2025-02-24 22:40:00|8294.1|8284.6|8294.1|8284.5|8294.4|8284.6|8292.6|8283.8|76
1740437100000|2025-02-24 22:45:00|8294.2|8284.3|8293.4|8286.6|8294.7|8287.2|8293.1|8284.3|220
1740437400000|2025-02-24 22:50:00|8293.6|8286.4|8293.3|8287.5|8293.7|8287.7|8292.3|8286.3|247
1740437700000|2025-02-24 22:55:00|8293.2|8287.4|8293|8285.4|8295|8288.4|8292.5|8284.6|425
1740438000000|2025-02-24 23:00:00|8293.2|8285.2|8294|8289.9|8296.4|8290|8292.7|8284|97
1740438300000|2025-02-24 23:05:00|8293.5|8290.3|8292.5|8291|8293.5|8291.3|8291.8|8290|28
1740438600000|2025-02-24 23:10:00|8292.7|8291.2|8293.2|8291.7|8293.5|8292|8292.7|8291.2|31
1740438900000|2025-02-24 23:15:00|8293.3|8291.8|8292.6|8291.7|8293.4|8291.9|8292.5|8291.3|22
1740439200000|2025-02-24 23:20:00|8292.5|8291.6|8291.9|8291|8292.5|8291.6|8291.6|8290.7|27
1740439500000|2025-02-24 23:25:00|8291.8|8290.9|8292.1|8290.6|8292.2|8291|8291.6|8290.6|12
1740439800000|2025-02-24 23:30:00|8291.9|8290.4|8292.1|8290.6|8292.2|8290.9|8291.6|8290.1|24
1740440100000|2025-02-24 23:35:00|8292|8290.5|8291.6|8290.7|8292.1|8290.7|8291|8289.9|30
1740440400000|2025-02-24 23:40:00|8291.4|8290.5|8292.1|8290.6|8292.1|8290.6|8291.2|8289.7|27
1740440700000|2025-02-24 23:45:00|8291.7|8290.8|8292|8290.5|8292|8291|8291|8290|25
1740441000000|2025-02-24 23:50:00|8291.9|8290.4|8291.5|8290.6|8292.2|8290.9|8291.3|8290.4|26
1740441300000|2025-02-24 23:55:00|8291.6|8290.7|8291.7|8290.8|8292.2|8291.3|8291.3|8290.4|35
1740441600000|2025-02-25 00:00:00|8291.9|8291|8291.1|8290.2|8291.9|8291|8290.8|8289.9|40
1740441900000|2025-02-25 00:05:00|8291|8290.1|8290.2|8289.3|8291|8290.1|8289.7|8288.8|26
1740442200000|2025-02-25 00:10:00|8290.1|8289.2|8290.1|8289.2|8290.2|8289.3|8289.4|8288.5|26
1740442500000|2025-02-25 00:15:00|8290|8289.1|8290.5|8289.6|8290.6|8289.7|8290|8289.1|20
1740442800000|2025-02-25 00:20:00|8290.6|8289.7|8291.3|8290.4|8291.4|8290.5|8290.4|8289.5|22
1740443100000|2025-02-25 00:25:00|8291.2|8290.3|8291.1|8290.2|8291.4|8290.5|8290.7|8289.8|22
1740443400000|2025-02-25 00:30:00|8290.9|8290|8290.8|8289.9|8291.2|8290.3|8290.3|8289.4|24
1740443700000|2025-02-25 00:35:00|8290.9|8290|8290.8|8289.9|8291.4|8290.2|8290.7|8289.5|18
1740444000000|2025-02-25 00:40:00|8290.9|8290|8291.3|8290.4|8291.4|8290.5|8290.9|8290|17
1740444300000|2025-02-25 00:45:00|8291.5|8290|8291.2|8290.3|8292|8290.6|8291.2|8290|26
1740444600000|2025-02-25 00:50:00|8291.1|8290.2|8291.6|8290.1|8291.8|8290.5|8290.8|8289.7|57
1740444900000|2025-02-25 00:55:00|8291.9|8290.4|8292.4|8290.9|8292.7|8291.4|8291.3|8290.1|63
1740445200000|2025-02-25 01:00:00|8292.5|8291|8291.7|8290.8|8292.8|8291.4|8290.9|8290|94
1740445500000|2025-02-25 01:05:00|8291.5|8290.6|8291.4|8289.9|8291.7|8290.8|8291.1|8289.6|47
1740445800000|2025-02-25 01:10:00|8291.3|8289.8|8291.5|8290|8291.8|8290.8|8290.9|8289.8|50
1740446100000|2025-02-25 01:15:00|8291.6|8290.1|8291.6|8290.1|8292|8290.7|8291.3|8289.9|34
1740446400000|2025-02-25 01:20:00|8291.5|8290|8291.1|8290.2|8291.7|8290.4|8290.6|8289.6|50
1740446700000|2025-02-25 01:25:00|8291.3|8290.4|8291.3|8290.4|8292|8291.1|8291.3|8290|30
1740447000000|2025-02-25 01:30:00|8291.4|8290.5|8290.6|8289.7|8291.8|8290.5|8290.6|8289.4|42
1740447300000|2025-02-25 01:35:00|8290.7|8289.8|8290.8|8289.9|8291.3|8290.2|8290.3|8289.3|43
1740447600000|2025-02-25 01:40:00|8291.1|8289.6|8291.3|8290.4|8291.7|8290.5|8290.9|8289.6|33
1740447900000|2025-02-25 01:45:00|8291.4|8290.5|8290.9|8289.4|8291.7|8290.6|8290.8|8289.3|28
1740448200000|2025-02-25 01:50:00|8290.6|8289.7|8290.8|8289.9|8291.3|8290.2|8290.6|8289.5|36
1740448500000|2025-02-25 01:55:00|8290.7|8289.8|8290.9|8290|8291.6|8290.6|8290.7|8289.8|29
1740448800000|2025-02-25 02:00:00|8291.3|8289.8|8292|8291.1|8292.6|8291.3|8291|8289.8|51
1740449100000|2025-02-25 02:05:00|8292.2|8291.3|8292.9|8291.4|8292.9|8291.6|8292.2|8291.1|36
1740449400000|2025-02-25 02:10:00|8292.8|8291.3|8292.5|8291|8293.1|8291.9|8292.3|8290.9|80
1740449700000|2025-02-25 02:15:00|8292.4|8290.9|8292.2|8290.7|8293|8292|8292|8290.5|95
1740450000000|2025-02-25 02:20:00|8292.1|8290.6|8291.1|8289.6|8292.2|8291.1|8290.8|8289.3|118
1740450300000|2025-02-25 02:25:00|8291|8289.5|8290.6|8289.7|8291.2|8290|8290.3|8289.2|75
1740450600000|2025-02-25 02:30:00|8290.5|8289.6|8289.7|8288.2|8290.8|8289.9|8289.3|8288.1|70
1740450900000|2025-02-25 02:35:00|8289.8|8288.3|8290.1|8288.6|8290.2|8288.9|8289.3|8288.1|57
1740451200000|2025-02-25 02:40:00|8289.9|8288.4|8290.7|8289.2|8290.9|8289.7|8289.7|8288.4|57
1740451500000|2025-02-25 02:45:00|8290.9|8289.4|8290.9|8289.4|8291.3|8290.2|8290.4|8289.3|58
1740451800000|2025-02-25 02:50:00|8291|8289.5|8291.4|8290.5|8291.7|8290.8|8290.4|8289.3|41
1740452100000|2025-02-25 02:55:00|8291.6|8290.1|8291.1|8289.6|8291.7|8290.6|8290.7|8289.5|35
1740452400000|2025-02-25 03:00:00|8291.2|8289.7|8291.3|8290.4|8291.6|8290.5|8290.8|8289.3|42
1740452700000|2025-02-25 03:05:00|8291.6|8290.1|8291.7|8290.2|8292|8290.6|8291.2|8289.7|48
1740453000000|2025-02-25 03:10:00|8291.8|8290.3|8291.5|8290.6|8292.5|8291|8291.2|8290.1|45
1740453300000|2025-02-25 03:15:00|8291.7|8290.2|8291.7|8290.2|8291.8|8290.7|8291.2|8290.1|31
1740453600000|2025-02-25 03:20:00|8291.6|8290.1|8291.5|8290|8291.7|8290.6|8291.1|8290|38
1740453900000|2025-02-25 03:25:00|8291.6|8290.1|8291.2|8290.3|8291.7|8290.5|8290.9|8290|27
1740454200000|2025-02-25 03:30:00|8291.3|8290.4|8291.2|8290.3|8291.6|8290.7|8291.2|8290.3|17
1740454500000|2025-02-25 03:35:00|8291.1|8290.2|8291.4|8290.5|8291.6|8290.7|8291.1|8290.2|19
1740454800000|2025-02-25 03:40:00|8291.5|8290.6|8291.5|8290.6|8291.7|8290.8|8291.3|8290.4|23
1740455100000|2025-02-25 03:45:00|8291.6|8290.7|8291.2|8290.3|8291.6|8290.7|8290.8|8289.9|28
1740455400000|2025-02-25 03:50:00|8291.1|8290.2|8291.3|8290.4|8291.3|8290.4|8290.8|8289.9|22
1740455700000|2025-02-25 03:55:00|8291.2|8290.3|8291.2|8290.3|8291.3|8290.4|8290.7|8289.8|18
1740456000000|2025-02-25 04:00:00|8291.3|8290.4|8290.9|8290|8291.3|8290.4|8290.7|8289.7|38
1740456300000|2025-02-25 04:05:00|8291.1|8290.2|8291.2|8290.3|8291.3|8290.3|8290.9|8289.6|13
1740456600000|2025-02-25 04:10:00|8291.5|8290|8291.8|8290.9|8292.3|8291|8291.2|8290|36
1740456900000|2025-02-25 04:15:00|8291.9|8291|8291.7|8290.8|8292.2|8291.1|8291.7|8290.5|16
1740457200000|2025-02-25 04:20:00|8291.6|8290.7|8291.2|8289.7|8292.1|8291.1|8290.8|8289.4|55
1740457500000|2025-02-25 04:25:00|8291.1|8289.6|8290.7|8289.8|8291.4|8290|8290.6|8289.2|44
1740457800000|2025-02-25 04:30:00|8290.6|8289.7|8290.7|8289.8|8290.8|8289.9|8290.6|8289.7|9
1740458100000|2025-02-25 04:35:00|8290.6|8289.7|8289.9|8289|8290.6|8289.7|8289.9|8288.8|25
1740458400000|2025-02-25 04:40:00|8289.8|8288.9|8289.9|8289|8290.1|8289.1|8289.5|8288.5|22
1740458700000|2025-02-25 04:45:00|8290|8289.1|8290.3|8288.8|8290.4|8289.1|8289.7|8288.6|15
1740459000000|2025-02-25 04:50:00|8290.2|8288.7|8290.4|8289.5|8291.1|8289.6|8290.2|8288.7|40
1740459300000|2025-02-25 04:55:00|8290.3|8289.4|8290.6|8289.7|8290.6|8289.7|8289.9|8289|25
1740459600000|2025-02-25 05:00:00|8290.4|8289.5|8289.9|8289|8290.6|8289.7|8289.8|8288.9|37
1740459900000|2025-02-25 05:05:00|8289.8|8288.9|8289.6|8288.7|8289.9|8289|8289.6|8288.7|12
1740460200000|2025-02-25 05:10:00|8289.7|8288.8|8289.6|8288.7|8290|8288.9|8289.6|8288.4|15
1740460500000|2025-02-25 05:15:00|8289.5|8288.6|8289.4|8288.5|8289.8|8288.9|8289.3|8288.4|21
1740460800000|2025-02-25 05:20:00|8289.3|8288.4|8289.7|8288.2|8289.9|8288.8|8289.3|8288.1|29
1740461100000|2025-02-25 05:25:00|8289.6|8288.1|8289.6|8288.1|8289.8|8288.5|8289.2|8288|51
1740461400000|2025-02-25 05:30:00|8289.5|8288|8289.3|8288.4|8289.8|8288.5|8289.2|8288|66
1740461700000|2025-02-25 05:35:00|8289.6|8288.1|8289.7|8288.2|8289.9|8288.5|8289.2|8288.1|37
1740462000000|2025-02-25 05:40:00|8289.9|8288.4|8290.2|8288.7|8290.9|8289.4|8289.4|8288.4|51
1740462300000|2025-02-25 05:45:00|8290.4|8288.9|8290.5|8289|8290.8|8289.3|8290.2|8288.7|25
1740462600000|2025-02-25 05:50:00|8290.6|8289.1|8291.6|8290.1|8292.1|8290.9|8290.5|8289|83
1740462900000|2025-02-25 05:55:00|8291.4|8290.5|8291.1|8290.2|8292.3|8291.4|8291.1|8290|91
1740463200000|2025-02-25 06:00:00|8291.4|8289.9|8290.9|8290|8291.4|8290.2|8290.5|8289.5|46
1740463500000|2025-02-25 06:05:00|8290.8|8289.9|8290.4|8289.5|8291.1|8289.9|8290.3|8289.1|29
1740463800000|2025-02-25 06:10:00|8290.6|8289.7|8291.1|8290.2|8291.2|8290.3|8290.6|8289.7|13
1740464100000|2025-02-25 06:15:00|8291.4|8289.9|8291.3|8290.4|8291.9|8290.6|8291|8289.7|61
1740464400000|2025-02-25 06:20:00|8291.4|8290.5|8292.4|8290.9|8292.4|8290.9|8291.3|8290.3|36
1740464700000|2025-02-25 06:25:00|8292.5|8291|8292.9|8291.4|8293.1|8291.7|8292.3|8290.8|35
1740465000000|2025-02-25 06:30:00|8293|8291.5|8293.1|8292.2|8293.3|8292.4|8292.3|8291.1|52
1740465300000|2025-02-25 06:35:00|8293.2|8292.3|8294.3|8292.8|8295|8293.7|8293.2|8292.3|37
1740465600000|2025-02-25 06:40:00|8294.2|8292.7|8294.6|8293.1|8294.8|8293.3|8293.4|8291.9|83
1740465900000|2025-02-25 06:45:00|8294.7|8293.2|8295.1|8293.6|8296.3|8294.8|8294.6|8293.1|95
1740466200000|2025-02-25 06:50:00|8294.9|8293.4|8294|8293.1|8295.2|8294|8293.6|8292.5|58
1740466500000|2025-02-25 06:55:00|8294.1|8293.2|8295.7|8293.4|8295.7|8294.6|8293.3|8292.4|57
1740466800000|2025-02-25 07:00:00|8295.5|8293.2|8293.8|8292.9|8295.6|8294.5|8293.8|8292.4|111
1740467100000|2025-02-25 07:05:00|8293.9|8293|8293.1|8292.2|8294.7|8293.8|8292.8|8291.9|94
1740467400000|2025-02-25 07:10:00|8293.4|8291.9|8292.8|8291.9|8293.4|8292.1|8291.7|8290.8|92
1740467700000|2025-02-25 07:15:00|8292.6|8291.7|8291.2|8290.3|8293.8|8292.6|8291.1|8289.9|127
1740468000000|2025-02-25 07:20:00|8291.4|8290.5|8291.3|8290.4|8291.7|8290.6|8290.8|8289.8|93
1740468300000|2025-02-25 07:25:00|8291.1|8290.2|8293.4|8292.5|8294.2|8293.3|8291.1|8290.2|120
1740468600000|2025-02-25 07:30:00|8293.3|8292.4|8293.1|8291.6|8293.4|8292.5|8292.1|8291.1|115
1740468900000|2025-02-25 07:35:00|8293|8291.5|8295.8|8294.3|8296.7|8295.2|8292.9|8291.4|175
1740469200000|2025-02-25 07:40:00|8295.7|8294.2|8292.7|8291.8|8295.7|8294.2|8292.4|8291.5|112
1740469500000|2025-02-25 07:45:00|8292.9|8292|8296.3|8295.4|8296.5|8295.4|8292.9|8292|124
1740469800000|2025-02-25 07:50:00|8296.2|8295.3|8299.4|8297.9|8299.6|8298.3|8295.4|8294.5|197
1740470100000|2025-02-25 07:55:00|8299.2|8297.7|8297.4|8295.9|8300.2|8298.9|8297.3|8295.8|267
1740470400000|2025-02-25 08:00:00|8297.2|8295.7|8295|8293.5|8297.6|8296.3|8293.5|8292.6|433
1740470700000|2025-02-25 08:05:00|8295.4|8293.9|8295.3|8294.4|8296.6|8295.4|8294.5|8293.4|239
1740471000000|2025-02-25 08:10:00|8295.4|8294.5|8297.9|8296.4|8298.7|8297.6|8295.4|8294.3|265
1740471300000|2025-02-25 08:15:00|8297.8|8296.3|8295.5|8294.6|8298.5|8297.5|8295.3|8293.8|228
1740471600000|2025-02-25 08:20:00|8295.9|8295|8294.4|8293.5|8296.6|8295.3|8294.4|8293.1|201
1740471900000|2025-02-25 08:25:00|8294.5|8293.6|8295.8|8294.3|8296.3|8295.4|8293.3|8292.4|224
1740472200000|2025-02-25 08:30:00|8295.5|8294.6|8294.8|8293.9|8295.5|8294.6|8294.3|8293.2|138
1740472500000|2025-02-25 08:35:00|8294.9|8294|8292.9|8292|8294.9|8294|8292.7|8291.5|131
1740472800000|2025-02-25 08:40:00|8292.7|8291.8|8293|8292.1|8294|8292.6|8292.4|8291.5|84
1740473100000|2025-02-25 08:45:00|8293.1|8292.2|8294.4|8293.5|8295.1|8293.7|8292.8|8291.5|103
1740473400000|2025-02-25 08:50:00|8294.3|8293.4|8293.3|8292.4|8295.4|8294|8293.2|8292|91
1740473700000|2025-02-25 08:55:00|8293.4|8292.5|8297|8296.1|8297.3|8296.2|8292.2|8291.2|224
1740474000000|2025-02-25 09:00:00|8297.1|8296.2|8295.8|8294.9|8298.2|8297.1|8295.6|8294.1|145
1740474300000|2025-02-25 09:05:00|8296.1|8294.6|8296.6|8295.7|8296.8|8295.9|8295.1|8293.9|134
1740474600000|2025-02-25 09:10:00|8296.5|8295.6|8296.4|8295.5|8296.6|8295.6|8295.5|8294.3|91
1740474900000|2025-02-25 09:15:00|8296.6|8295.7|8297.1|8295.6|8297.3|8296|8295.7|8294.5|123
1740475200000|2025-02-25 09:20:00|8297|8296.1|8297.8|8296.9|8298|8296.9|8295.5|8294.5|158
1740475500000|2025-02-25 09:25:00|8298.1|8296.6|8296.3|8295.4|8298.1|8296.8|8295.7|8294.7|138
1740475800000|2025-02-25 09:30:00|8296.6|8295.1|8297.2|8296.3|8297.9|8296.8|8296.3|8294.9|114
1740476100000|2025-02-25 09:35:00|8297.1|8296.2|8296|8295.1|8297.8|8296.6|8295|8294.1|153
1740476400000|2025-02-25 09:40:00|8295.9|8295|8293.9|8293|8296.4|8295.3|8293.5|8292.4|124
1740476700000|2025-02-25 09:45:00|8294|8293.1|8294.1|8293.2|8294.9|8293.7|8293.9|8293|68
1740477000000|2025-02-25 09:50:00|8294.3|8293.4|8293.2|8292.3|8295.1|8293.9|8293.2|8292.3|107
1740477300000|2025-02-25 09:55:00|8293.4|8292.5|8297|8295.5|8297.2|8296.3|8292.7|8291.8|158
1740477600000|2025-02-25 10:00:00|8297.1|8295.6|8297|8296.1|8297.9|8296.8|8295.9|8295|139
1740477900000|2025-02-25 10:05:00|8296.9|8296|8296.4|8295.5|8297|8296.1|8294.7|8293.7|90
1740478200000|2025-02-25 10:10:00|8296.3|8295.4|8295.6|8294.7|8297.1|8295.6|8295.5|8294.4|140
1740478500000|2025-02-25 10:15:00|8295.7|8294.8|8295|8294.1|8296.1|8295|8294.7|8293.8|96
1740478800000|2025-02-25 10:20:00|8295.1|8294.2|8294.4|8293.5|8296.8|8295.8|8294.2|8293.3|130
1740479100000|2025-02-25 10:25:00|8294.5|8293.6|8296.9|8295.4|8297.3|8295.8|8294.5|8293.6|87
1740479400000|2025-02-25 10:30:00|8296.8|8295.3|8297.5|8296|8298.4|8297.1|8296.6|8295.1|101
1740479700000|2025-02-25 10:35:00|8297.4|8295.9|8296.2|8294.7|8297.5|8296.6|8296.1|8294.7|72
1740480000000|2025-02-25 10:40:00|8296.1|8294.6|8293.6|8292.1|8296.9|8295.8|8293.5|8292|129
1740480300000|2025-02-25 10:45:00|8293.8|8292.3|8294.1|8292.6|8294.7|8293.5|8293.4|8292.2|66
1740480600000|2025-02-25 10:50:00|8293.9|8292.4|8294.8|8293.9|8294.8|8293.9|8293.1|8291.8|96
1740480900000|2025-02-25 10:55:00|8294.7|8293.8|8295.5|8294|8295.8|8294.7|8294.6|8293.5|98
1740481200000|2025-02-25 11:00:00|8295.4|8293.9|8295|8294.1|8295.5|8294.1|8294.2|8293.2|109
1740481500000|2025-02-25 11:05:00|8294.9|8294|8294.6|8293.1|8295.4|8294.5|8293.9|8292.4|94
1740481800000|2025-02-25 11:10:00|8294.7|8293.2|8294.6|8293.7|8295.3|8294.3|8293.7|8292.8|97
1740482100000|2025-02-25 11:15:00|8294.7|8293.8|8295.2|8294.3|8296.7|8295.2|8293.8|8292.8|125
1740482400000|2025-02-25 11:20:00|8295.1|8294.2|8295.7|8294.8|8296.5|8295|8294.9|8293.9|74
1740482700000|2025-02-25 11:25:00|8295.6|8294.7|8296|8294.5|8296.3|8294.9|8294.2|8293.3|88
1740483000000|2025-02-25 11:30:00|8296.1|8294.6|8297.8|8296.3|8297.8|8296.3|8295.1|8294.1|123
1740483300000|2025-02-25 11:35:00|8297.6|8296.1|8296.6|8295.7|8297.7|8296.3|8295.8|8294.4|180
1740483600000|2025-02-25 11:40:00|8296.8|8295.9|8296.8|8295.3|8297.1|8295.9|8295.7|8294.7|177
1740483900000|2025-02-25 11:45:00|8296.4|8295.5|8296.5|8295|8297.3|8295.8|8295.6|8294.6|70
1740484200000|2025-02-25 11:50:00|8296.4|8294.9|8293.4|8292.5|8296.4|8295.5|8293.4|8292.1|90
1740484500000|2025-02-25 11:55:00|8293.5|8292.6|8290.5|8289|8294.3|8292.9|8290.4|8288.8|186
1740484800000|2025-02-25 12:00:00|8290.8|8289.3|8292.2|8291.3|8293.5|8292.3|8289.3|8288.2|320
1740485100000|2025-02-25 12:05:00|8292.1|8291.2|8294.2|8293.3|8295.2|8294.2|8292.1|8290.9|168
1740485400000|2025-02-25 12:10:00|8294|8293.1|8294.8|8293.3|8294.9|8293.5|8292.3|8291.2|165
1740485700000|2025-02-25 12:15:00|8295.1|8293.6|8293.3|8292.4|8295.4|8294|8293.3|8292.4|132
1740486000000|2025-02-25 12:20:00|8293.4|8292.5|8293.3|8292.4|8294.3|8293.1|8293.1|8291.9|146
1740486300000|2025-02-25 12:25:00|8293.2|8292.3|8293.5|8292|8294.1|8292.9|8292.6|8291.4|144
1740486600000|2025-02-25 12:30:00|8293.6|8292.1|8295.5|8294.6|8295.7|8294.6|8293.4|8292.1|135
1740486900000|2025-02-25 12:35:00|8295.6|8294.7|8296.2|8294.7|8296.6|8295.1|8295.1|8293.7|79
1740487200000|2025-02-25 12:40:00|8296.3|8294.8|8293.9|8293|8296.5|8295|8293.5|8292.1|109
1740487500000|2025-02-25 12:45:00|8293.8|8292.9|8293.7|8292.8|8295.6|8294.3|8293.3|8291.9|153
1740487800000|2025-02-25 12:50:00|8293.5|8292.6|8293.3|8291.8|8294.2|8292.8|8292.7|8291.5|105
1740488100000|2025-02-25 12:55:00|8293.2|8291.7|8291.1|8290.2|8293.6|8292.1|8290.9|8289.8|196
1740488400000|2025-02-25 13:00:00|8291.3|8290.4|8291.5|8290.6|8293.5|8292.3|8291.3|8289.9|208
1740488700000|2025-02-25 13:05:00|8291.4|8290.5|8291.4|8289.9|8293.7|8292.5|8290.5|8289.1|196
1740489000000|2025-02-25 13:10:00|8291.5|8290|8292.8|8291.3|8293.1|8291.8|8290.7|8289.6|170
1740489300000|2025-02-25 13:15:00|8292.7|8291.2|8291.9|8290.4|8293.4|8291.9|8291.4|8289.9|154
1740489600000|2025-02-25 13:20:00|8291.5|8290.6|8292|8290.5|8293.4|8291.8|8291|8289.5|140
1740489900000|2025-02-25 13:25:00|8292.1|8290.6|8292.1|8291.2|8292.8|8291.4|8291.1|8289.9|130
1740490200000|2025-02-25 13:30:00|8292.2|8291.3|8290|8288.5|8293.9|8292.8|8289.8|8288.3|230
1740490500000|2025-02-25 13:35:00|8289.9|8288.4|8291|8290.1|8291.5|8290.4|8289.4|8287.9|186
1740490800000|2025-02-25 13:40:00|8291.2|8290.3|8290.5|8289|8291.2|8290.3|8288.1|8287|173
1740491100000|2025-02-25 13:45:00|8290.7|8289.2|8290.9|8290|8292|8290.6|8290.4|8288.9|139
1740491400000|2025-02-25 13:50:00|8291|8290.1|8289|8287.5|8292.4|8291|8288.8|8287.3|137
1740491700000|2025-02-25 13:55:00|8288.9|8287.4|8287.8|8286.3|8289.4|8288.1|8287.6|8286.1|124
1740492000000|2025-02-25 14:00:00|8287.9|8286.4|8288.1|8287.2|8289.7|8287.9|8287.2|8286|200
1740492300000|2025-02-25 14:05:00|8287.9|8287|8287.8|8286.3|8289.1|8287.7|8287.6|8286.1|201
1740492600000|2025-02-25 14:10:00|8287.9|8286.4|8287.5|8286.6|8288.6|8287.6|8286.1|8284.9|183
1740492900000|2025-02-25 14:15:00|8287.6|8286.7|8287.6|8286.7|8288.7|8287.8|8287.3|8286.4|131
1740493200000|2025-02-25 14:20:00|8287.5|8286.6|8290.3|8289.4|8291.3|8290|8286.5|8285.6|131
1740493500000|2025-02-25 14:25:00|8290.4|8289.5|8290|8289.1|8291.6|8290.7|8290|8289.1|102
1740493800000|2025-02-25 14:30:00|8289.8|8288.9|8289.4|8288.5|8289.8|8288.9|8288|8286.4|140
1740494100000|2025-02-25 14:35:00|8289.3|8288.4|8288.6|8287.7|8289.4|8288.5|8288.1|8287.2|103
1740494400000|2025-02-25 14:40:00|8288.7|8287.8|8293.3|8292.4|8293.4|8292.5|8288.7|8287.8|133
1740494700000|2025-02-25 14:45:00|8293.2|8292.3|8293.1|8292.2|8294|8293|8292.3|8291.4|156
1740495000000|2025-02-25 14:50:00|8293|8292.1|8294.6|8293.7|8296.1|8294.9|8292.4|8291.1|162
1740495300000|2025-02-25 14:55:00|8294.7|8293.8|8294.7|8293.8|8295.7|8294.8|8294|8292.9|120
1740495600000|2025-02-25 15:00:00|8294.4|8293.5|8296.7|8295.8|8297.3|8296.4|8294.3|8293.4|227
1740495900000|2025-02-25 15:05:00|8296.6|8295.7|8298.5|8297|8298.6|8297.3|8296.2|8295.3|183
1740496200000|2025-02-25 15:10:00|8298.4|8296.9|8300.4|8299.5|8301.6|8300.7|8297.2|8295.8|238
1740496500000|2025-02-25 15:15:00|8300.6|8299.1|8299|8297.5|8301|8300|8298.8|8297.5|252
1740496800000|2025-02-25 15:20:00|8299.1|8297.6|8298.7|8297.8|8300.3|8299.4|8297.7|8296.3|213
1740497100000|2025-02-25 15:25:00|8298.8|8297.9|8298|8296.5|8299.4|8298.5|8297.3|8296.4|223
1740497400000|2025-02-25 15:30:00|8297.9|8296.4|8296.4|8295.5|8299.7|8298.2|8296|8295.1|212
1740497700000|2025-02-25 15:35:00|8296.5|8295.6|8295.3|8294.4|8298.1|8296.9|8295.2|8294.3|207
1740498000000|2025-02-25 15:40:00|8295.4|8294.5|8296.5|8295|8296.6|8295.4|8293.4|8291.9|274
1740498300000|2025-02-25 15:45:00|8296.6|8295.1|8295.1|8294.2|8296.7|8295.2|8293.7|8291.9|241
1740498600000|2025-02-25 15:50:00|8295.2|8294.3|8295.7|8294.8|8297|8295.5|8294.4|8293.5|250
1740498900000|2025-02-25 15:55:00|8295.6|8294.7|8296.9|8296|8298.4|8297.5|8294.5|8293|329
1740499200000|2025-02-25 16:00:00|8296.7|8295.8|8297.9|8296.4|8298.7|8297.2|8296.3|8294.9|240
1740499500000|2025-02-25 16:05:00|8298|8296.5|8296.5|8295|8298|8296.8|8295.9|8294.4|219
1740499800000|2025-02-25 16:10:00|8296.2|8294.7|8296.6|8295.7|8297|8295.8|8295.7|8294.5|186
1740500100000|2025-02-25 16:15:00|8296.5|8295.6|8299.1|8298.2|8299.3|8298.2|8295.7|8294.6|187
1740500400000|2025-02-25 16:20:00|8299|8298.1|8297.3|8295.8|8299|8298.1|8297.1|8295.7|162
1740500700000|2025-02-25 16:25:00|8297.4|8295.9|8298.7|8297.2|8299.1|8297.6|8297.1|8295.9|133
1740501000000|2025-02-25 16:30:00|8298.6|8297.1|8300.2|8299.3|8300.6|8299.4|8298.3|8296.9|143
1740501300000|2025-02-25 16:35:00|8300|8299.1|8300|8299.1|8301.5|8300.5|8299.6|8298.7|104
1740501600000|2025-02-25 16:40:00|8299.9|8299|8302.7|8301.2|8302.8|8301.9|8299.9|8299|134
1740501900000|2025-02-25 16:45:00|8302.3|8301.4|8301.9|8300.4|8302.8|8301.9|8301.4|8300.3|148
1740502200000|2025-02-25 16:50:00|8301.6|8300.7|8300.2|8298.7|8301.7|8300.7|8300.1|8298.6|96
1740502500000|2025-02-25 16:55:00|8300.3|8298.8|8298.8|8297.9|8300.3|8298.8|8297.3|8296.1|154
1740502800000|2025-02-25 17:00:00|8298.6|8297.7|8297.3|8296.4|8299|8298|8296.8|8295.5|139
1740503100000|2025-02-25 17:05:00|8297.2|8296.3|8295|8294.1|8297.9|8296.7|8294.8|8293.8|193
1740503400000|2025-02-25 17:10:00|8295.1|8294.2|8293.8|8292.9|8295.7|8294.8|8293.7|8292.7|139
1740503700000|2025-02-25 17:15:00|8293.9|8293|8295.2|8294.3|8295.3|8294.4|8293.8|8292.4|127
1740504000000|2025-02-25 17:20:00|8295.1|8294.2|8295.9|8295|8296.7|8295.8|8294.9|8294|111
1740504300000|2025-02-25 17:25:00|8296|8295.1|8295.7|8294.2|8296.8|8295.7|8295.2|8294.2|82
1740504600000|2025-02-25 17:30:00|8295.6|8294.1|8294.8|8293.9|8296|8295.1|8294.4|8293.5|67
1740504900000|2025-02-25 17:35:00|8294.5|8293.6|8294.9|8294|8295.2|8294.3|8294.2|8293|42
1740505200000|2025-02-25 17:40:00|8295.2|8293.7|8294.5|8293.6|8295.2|8293.7|8294.2|8292.9|69
1740505500000|2025-02-25 17:45:00|8294.4|8293.5|8294.9|8293.4|8295|8294|8294.3|8293.1|45
1740505800000|2025-02-25 17:50:00|8295|8293.5|8294.5|8293|8295.1|8294|8294.1|8293|41
1740506100000|2025-02-25 17:55:00|8294.4|8292.9|8294.4|8292.9|8295.3|8293.8|8293.8|8292.4|97
1740506400000|2025-02-25 18:00:00|8294.6|8293.1|8294.4|8293.5|8295.3|8293.8|8294.3|8293|104
1740506700000|2025-02-25 18:05:00|8294.6|8293.7|8294.4|8292.9|8295|8293.8|8293.5|8292.5|90
1740507000000|2025-02-25 18:10:00|8294.5|8293|8295.2|8293.7|8295.8|8294.3|8294.1|8292.8|94
1740507300000|2025-02-25 18:15:00|8295.3|8293.8|8295.3|8294.4|8295.6|8294.5|8294.7|8293.5|95
1740507600000|2025-02-25 18:20:00|8295.5|8294.6|8294.7|8293.8|8295.5|8294.6|8294.7|8293.8|43
1740507900000|2025-02-25 18:25:00|8295|8294.1|8296.2|8294.7|8296.5|8295.4|8294.7|8293.8|62
1740508200000|2025-02-25 18:30:00|8296.1|8294.6|8296.1|8295.2|8296.9|8295.6|8295.9|8294.6|77
1740508500000|2025-02-25 18:35:00|8296|8295.1|8296.2|8294.7|8296.8|8295.5|8295.5|8294.4|107
1740508800000|2025-02-25 18:40:00|8296.3|8294.8|8298.3|8297.4|8299.2|8297.7|8295.5|8294.5|202
1740509100000|2025-02-25 18:45:00|8298.4|8296.9|8297.4|8296.5|8298.5|8297.3|8296.5|8295.4|112
1740509400000|2025-02-25 18:50:00|8297.3|8296.4|8298.7|8297.2|8298.7|8297.8|8297.3|8296.4|80
1740509700000|2025-02-25 18:55:00|8298.8|8297.3|8297.9|8296.4|8299.5|8298.2|8297.2|8295.8|100
1740510000000|2025-02-25 19:00:00|8297.8|8296.3|8298.2|8297.3|8298.9|8297.8|8297.1|8296.2|123
1740510300000|2025-02-25 19:05:00|8298.3|8297.4|8296.9|8296|8298.6|8297.4|8296.8|8295.7|63
1740510600000|2025-02-25 19:10:00|8297|8296.1|8297.4|8296.5|8297.9|8297|8296.7|8295.5|62
1740510900000|2025-02-25 19:15:00|8297.5|8296.6|8296.6|8295.7|8297.5|8296.6|8296.6|8295.7|62
1740511200000|2025-02-25 19:20:00|8296.5|8295.6|8296|8295.1|8296.6|8295.7|8295.8|8294.8|52
1740511500000|2025-02-25 19:25:00|8295.9|8295|8296.9|8296|8297.1|8296.2|8295.8|8294.9|66
1740511800000|2025-02-25 19:30:00|8297.1|8296.2|8297.6|8296.7|8298.8|8297.9|8297|8296.1|65
1740512100000|2025-02-25 19:35:00|8297.7|8296.8|8297.2|8295.7|8297.7|8296.8|8297.1|8295.6|20
1740512400000|2025-02-25 19:40:00|8298|8297.1|8297|8296.1|8298.2|8297.3|8296.6|8295.7|38
1740512700000|2025-02-25 19:45:00|8297.1|8296.2|8297.3|8296.4|8297.5|8296.6|8296.8|8295.9|40
1740513000000|2025-02-25 19:50:00|8297.1|8296.2|8296.9|8296|8297.6|8296.7|8296.9|8296|40
1740513300000|2025-02-25 19:55:00|8296.8|8295.9|8296.4|8295.5|8297.7|8296.2|8295.8|8294.9|76
1740513600000|2025-02-25 20:00:00|8296.6|8295.7|8296.9|8296|8297.3|8296.4|8295.7|8294.8|54
1740513900000|2025-02-25 20:05:00|8297|8296.1|8297|8296.1|8297.5|8296.6|8296.6|8295.7|51
1740514200000|2025-02-25 20:10:00|8296.9|8296|8297.5|8296.6|8297.8|8296.9|8296.9|8296|44
1740514500000|2025-02-25 20:15:00|8297.4|8296.5|8296.7|8295.8|8297.5|8296.6|8296.6|8295.7|50
1740514800000|2025-02-25 20:20:00|8296.6|8295.7|8296.5|8295.6|8296.7|8295.8|8296.3|8295.4|26
1740515100000|2025-02-25 20:25:00|8296.4|8295.5|8298.3|8296.8|8299|8297.6|8296.2|8295.3|93
1740515400000|2025-02-25 20:30:00|8298.4|8296.9|8297.1|8296.2|8298.6|8297.2|8297.1|8295.9|47
1740515700000|2025-02-25 20:35:00|8297.3|8296.4|8297.9|8297|8298.2|8297.3|8297|8295.9|58
1740516000000|2025-02-25 20:40:00|8298|8297.1|8299.7|8297.5|8300.1|8298.2|8297.9|8297|45
1740516300000|2025-02-25 20:45:00|8299.3|8297.8|8299.8|8298.3|8300.7|8298.6|8299|8297.5|54
1740516600000|2025-02-25 20:50:00|8299.9|8298.4|8301.6|8298.4|8302|8299.6|8299.6|8297.6|62
1740516900000|2025-02-25 20:55:00|8301.5|8298|8300.6|8299.1|8301.9|8299.2|8299.9|8297.7|179
1740517200000|2025-02-25 21:00:00|8300.3|8298.8|8300.3|8298.8|8301.3|8299.3|8299.8|8298|38
1740517500000|2025-02-25 21:05:00|8300.2|8298.7|8299.8|8298.3|8300.4|8298.9|8299.5|8298|30
1740517800000|2025-02-25 21:10:00|8299.7|8298.2|8299.3|8298.4|8299.8|8298.4|8298.7|8297.8|39
1740518100000|2025-02-25 21:15:00|8299.2|8298.3|8299.2|8297.7|8299.3|8298.4|8298.8|8297.6|25
1740518400000|2025-02-25 21:20:00|8299.3|8297.8|8300.5|8299|8300.5|8299|8299.3|8297.8|19
1740518700000|2025-02-25 21:25:00|8300.4|8298.9|8300.4|8298.9|8300.7|8299.2|8299.9|8298.7|23
1740519000000|2025-02-25 21:30:00|8300.2|8298.7|8300.3|8298.8|8300.5|8299.1|8299.6|8298.5|22
1740519300000|2025-02-25 21:35:00|8300.6|8299.1|8300.5|8299.6|8300.8|8299.6|8300|8298.6|28
1740519600000|2025-02-25 21:40:00|8300.6|8299.7|8300.5|8299.6|8300.9|8300|8300.4|8299.5|23
1740519900000|2025-02-25 21:45:00|8300.6|8299.7|8301.7|8300.2|8301.8|8300.3|8300.6|8299.4|31
1740520200000|2025-02-25 21:50:00|8301.5|8300|8301.6|8300.1|8302.1|8300.6|8301.4|8299.9|37
1740520500000|2025-02-25 21:55:00|8302.1|8299.7|8303.1|8296.5|8304|8300.4|8302.1|8296.5|40
1740520800000|2025-02-25 22:00:00|8303.6|8294.5|8305.4|8298.9|8305.4|8299.5|8301.3|8292.2|25
1740521100000|2025-02-25 22:05:00|8306.5|8298.5|8303.7|8295.9|8306.5|8299|8303.2|8295.4|62
1740521400000|2025-02-25 22:10:00|8304|8296.1|8304|8295.6|8304|8296.2|8303.8|8295.3|44
1740521700000|2025-02-25 22:15:00|8303.7|8295.7|8304.1|8297|8304.8|8297.1|8302.7|8294|122
1740522000000|2025-02-25 22:20:00|8303.5|8297.1|8304.4|8296.7|8304.4|8297.5|8303.1|8296.2|28
1740522300000|2025-02-25 22:25:00|8304.2|8296.6|8303.6|8297.7|8305.3|8298.1|8303.6|8296.6|59
1740522600000|2025-02-25 22:30:00|8303.8|8297.6|8305.2|8298.1|8305.2|8299.1|8303.8|8297.2|69
1740522900000|2025-02-25 22:35:00|8304.2|8298.2|8304.1|8299|8305.4|8300|8304.1|8297.8|57
1740523200000|2025-02-25 22:40:00|8304.2|8298.9|8303.9|8299.6|8305|8299.9|8303.9|8298.6|102
1740523500000|2025-02-25 22:45:00|8304|8299.5|8303.5|8298.5|8304.1|8299.6|8303.5|8298.2|173
1740523800000|2025-02-25 22:50:00|8303.4|8298.3|8301.9|8295.7|8303.5|8299.1|8301.5|8295.5|268
1740524100000|2025-02-25 22:55:00|8301.8|8295.8|8303.3|8295.9|8303.6|8296.1|8301.5|8294.7|167
1740524400000|2025-02-25 23:00:00|8304.3|8294.8|8302.1|8297.2|8305.9|8297.2|8302|8293.7|436
1740524700000|2025-02-25 23:05:00|8301.6|8297.6|8301.2|8299.7|8302.4|8300.1|8300.3|8297.6|27
1740525000000|2025-02-25 23:10:00|8301.5|8300|8301.7|8300.2|8301.8|8300.3|8300.5|8299|42
1740525300000|2025-02-25 23:15:00|8301.8|8300.3|8303.1|8301.6|8304|8301.8|8301.5|8300|38
1740525600000|2025-02-25 23:20:00|8303.2|8301.7|8302.1|8300.6|8303.2|8301.7|8302|8300.5|30
1740525900000|2025-02-25 23:25:00|8302.2|8300.7|8302.9|8301.4|8303.4|8301.9|8302.1|8300.6|39
1740526200000|2025-02-25 23:30:00|8302.6|8301.7|8302|8300.5|8303|8302|8301.7|8300.5|54
1740526500000|2025-02-25 23:35:00|8302.1|8300.6|8302.3|8300.8|8302.8|8301.3|8302|8300.6|32
1740526800000|2025-02-25 23:40:00|8302.2|8300.7|8301|8300.1|8302.3|8301.1|8301|8300.1|11
1740527100000|2025-02-25 23:45:00|8301.2|8299.7|8301.3|8300.4|8301.5|8300.5|8301|8299.7|25
1740527400000|2025-02-25 23:50:00|8301.2|8300.3|8302.1|8301.2|8302.1|8301.2|8301|8299.9|40
1740527700000|2025-02-25 23:55:00|8302|8301.1|8302.7|8301.8|8302.7|8301.8|8301.8|8300.9|41
1740528000000|2025-02-26 00:00:00|8302.6|8301.7|8302.8|8301.3|8303|8302|8302.2|8300.9|48
1740528300000|2025-02-26 00:05:00|8302.9|8301.4|8302.6|8301.7|8303.3|8301.8|8302.3|8301.2|39
1740528600000|2025-02-26 00:10:00|8303|8301.5|8303.2|8301.7|8303.3|8301.8|8302.5|8300.9|35
1740528900000|2025-02-26 00:15:00|8303|8301.5|8302.8|8301.3|8303.4|8301.7|8302.6|8300.9|42
1740529200000|2025-02-26 00:20:00|8302.9|8301.4|8303.4|8301.9|8303.6|8302.1|8302.7|8301.4|31
1740529500000|2025-02-26 00:25:00|8303.3|8301.8|8303|8301.5|8303.5|8302.2|8302.6|8301.5|18
1740529800000|2025-02-26 00:30:00|8302.9|8301.4|8302.6|8301.1|8303.2|8301.7|8302|8301|27
1740530100000|2025-02-26 00:35:00|8302.4|8300.9|8301.6|8300.7|8302.6|8301.1|8301.6|8300.3|25
1740530400000|2025-02-26 00:40:00|8301.5|8300.6|8301.7|8300.8|8302|8301.1|8301.4|8300.5|16
1740530700000|2025-02-26 00:45:00|8301.6|8300.7|8302.6|8301.7|8302.9|8301.7|8301.4|8300.5|41
1740531000000|2025-02-26 00:50:00|8302.7|8301.8|8302|8301.1|8303.7|8302.4|8302|8301.1|60
1740531300000|2025-02-26 00:55:00|8302.3|8300.8|8301.8|8300.9|8303.2|8301.8|8301.6|8300.1|52
1740531600000|2025-02-26 01:00:00|8301.9|8301|8302.4|8301.5|8302.9|8302|8301.4|8300.1|113
1740531900000|2025-02-26 01:05:00|8302.5|8301.6|8302.7|8301.8|8303.3|8302.2|8301.9|8301|69
1740532200000|2025-02-26 01:10:00|8302.9|8302|8303.2|8301.7|8303.8|8302.9|8302.8|8301.6|52
1740532500000|2025-02-26 01:15:00|8303|8301.5|8303.1|8301.6|8303.6|8302.3|8302.7|8301.2|49
1740532800000|2025-02-26 01:20:00|8303|8301.5|8303.2|8301.7|8303.3|8301.8|8302.5|8301|47
1740533100000|2025-02-26 01:25:00|8303.1|8301.6|8303.1|8301.6|8303.3|8301.9|8302.7|8301.3|54
1740533400000|2025-02-26 01:30:00|8303|8301.5|8304.2|8302.7|8304.4|8303|8302.7|8301.4|113
1740533700000|2025-02-26 01:35:00|8304.3|8302.8|8303.8|8302.3|8304.5|8303|8303.4|8301.9|70
1740534000000|2025-02-26 01:40:00|8303.7|8302.2|8302.8|8301.3|8303.8|8302.3|8302.2|8301.1|59
1740534300000|2025-02-26 01:45:00|8302.9|8301.4|8302.3|8301.4|8303.2|8302|8302.3|8301.1|74
1740534600000|2025-02-26 01:50:00|8302.6|8301.1|8302.8|8301.9|8303.4|8302|8302.2|8300.9|65
1740534900000|2025-02-26 01:55:00|8302.9|8302|8303.2|8302.3|8303.3|8302.4|8302.4|8301.5|46
1740535200000|2025-02-26 02:00:00|8303.3|8302.4|8302.9|8302|8304.1|8302.9|8302.8|8301.9|63
1740535500000|2025-02-26 02:05:00|8302.8|8301.9|8303.3|8302.4|8303.8|8302.8|8302.7|8301.7|94
1740535800000|2025-02-26 02:10:00|8303.6|8302.1|8303.4|8301.9|8303.7|8302.4|8302.9|8301.8|119
1740536100000|2025-02-26 02:15:00|8303.5|8302|8302|8301.1|8303.5|8302.4|8301.9|8301|82
1740536400000|2025-02-26 02:20:00|8302.1|8301.2|8301.7|8300.2|8302.3|8301.2|8301.3|8300.2|63
1740536700000|2025-02-26 02:25:00|8301.8|8300.3|8301.6|8300.1|8302.2|8300.9|8301|8299.5|98
1740537000000|2025-02-26 02:30:00|8301.3|8300.4|8301.1|8300.2|8301.9|8300.5|8300.9|8299.7|54
1740537300000|2025-02-26 02:35:00|8301.2|8300.3|8302.1|8301.2|8302.5|8301.3|8301|8300|90
1740537600000|2025-02-26 02:40:00|8302.2|8301.3|8302.8|8301.9|8303.2|8302.2|8301.9|8301|111
1740537900000|2025-02-26 02:45:00|8302.9|8302|8303.2|8302.3|8303.6|8302.7|8302.8|8301.9|62
1740538200000|2025-02-26 02:50:00|8303.1|8302.2|8302.1|8301.2|8303.6|8302.6|8302|8301|72
1740538500000|2025-02-26 02:55:00|8302|8301.1|8302.3|8301.4|8303|8301.9|8301.6|8300.7|95
1740538800000|2025-02-26 03:00:00|8302.4|8301.5|8302.8|8301.9|8302.9|8302|8302.1|8301.2|74
1740539100000|2025-02-26 03:05:00|8302.6|8301.7|8302.6|8301.7|8303|8301.9|8302.1|8301.2|50
1740539400000|2025-02-26 03:10:00|8302.3|8301.4|8302|8301.1|8302.5|8301.6|8301.9|8301|33
1740539700000|2025-02-26 03:15:00|8302.1|8301.2|8302.8|8301.9|8303|8302.1|8302.1|8301.2|30
1740540000000|2025-02-26 03:20:00|8303|8302.1|8302.8|8301.9|8303.3|8302.4|8302.6|8301.7|28
1740540300000|2025-02-26 03:25:00|8302.7|8301.8|8302.8|8301.9|8303.3|8302.4|8301.9|8301|74
1740540600000|2025-02-26 03:30:00|8302.7|8301.8|8303.2|8302.3|8303.5|8302.4|8302.1|8301.2|68
1740540900000|2025-02-26 03:35:00|8303.3|8302.4|8303|8302.1|8303.6|8302.4|8302.8|8301.8|46
1740541200000|2025-02-26 03:40:00|8302.9|8302|8303.1|8301.6|8303.2|8302.3|8302.6|8301.4|55
1740541500000|2025-02-26 03:45:00|8302.9|8301.4|8303.5|8302.6|8303.8|8302.6|8302.7|8301.4|51
1740541800000|2025-02-26 03:50:00|8303.6|8302.7|8304.6|8303.1|8304.6|8303.4|8303.6|8302.7|30
1740542100000|2025-02-26 03:55:00|8304.5|8303|8304.4|8303.5|8305.1|8303.9|8304.2|8303|41
1740542400000|2025-02-26 04:00:00|8304.5|8303.6|8304.9|8304|8305.3|8304.2|8304.5|8303.6|41
1740542700000|2025-02-26 04:05:00|8305.1|8303.6|8304.4|8303.5|8305.1|8303.9|8304.3|8303.3|55
1740543000000|2025-02-26 04:10:00|8304.3|8303.4|8304.7|8303.8|8305|8303.9|8304.1|8303.2|21
1740543300000|2025-02-26 04:15:00|8304.8|8303.9|8304.3|8303.4|8304.8|8303.9|8304.1|8303|25
1740543600000|2025-02-26 04:20:00|8304.5|8303.6|8304.2|8303.3|8305|8303.9|8303.8|8302.9|35
1740543900000|2025-02-26 04:25:00|8304.6|8303.1|8304.9|8304|8305.5|8304.3|8304.2|8303.1|42
1740544200000|2025-02-26 04:30:00|8305|8304.1|8305.4|8303.9|8305.4|8304.2|8304.8|8303.6|21
1740544500000|2025-02-26 04:35:00|8305.3|8303.8|8304.7|8303.2|8305.3|8303.8|8304.1|8303|42
1740544800000|2025-02-26 04:40:00|8304.9|8303.4|8305|8303.5|8305.2|8303.9|8304.3|8303.2|47
1740545100000|2025-02-26 04:45:00|8304.7|8303.2|8305.1|8303.6|8305.1|8303.7|8304|8302.9|46
1740545400000|2025-02-26 04:50:00|8304.9|8303.4|8304.4|8302.9|8305.1|8303.8|8304|8302.9|40
1740545700000|2025-02-26 04:55:00|8304.5|8303|8304.4|8303.5|8304.8|8303.9|8303.9|8302.8|42
1740546000000|2025-02-26 05:00:00|8304.5|8303.6|8304.7|8303.2|8305|8303.6|8303.9|8302.8|100
1740546300000|2025-02-26 05:05:00|8304.9|8303.4|8304.8|8303.9|8305.1|8304|8304.3|8303.1|70
1740546600000|2025-02-26 05:10:00|8304.6|8303.7|8304.1|8303.2|8305|8303.9|8303.9|8303|50
1740546900000|2025-02-26 05:15:00|8303.9|8303|8304|8303.1|8304.3|8303.1|8302.9|8302|36
1740547200000|2025-02-26 05:20:00|8304.1|8303.2|8304.7|8303.8|8304.7|8303.8|8303.3|8302.3|75
1740547500000|2025-02-26 05:25:00|8304.5|8303.6|8304.2|8303.3|8305.1|8303.8|8303.9|8303|74
1740547800000|2025-02-26 05:30:00|8304.3|8303.4|8303.2|8302.3|8304.3|8303.4|8302.9|8302|63
1740548100000|2025-02-26 05:35:00|8303|8302.1|8302.9|8302|8303.7|8302.8|8302.6|8301.7|44
1740548400000|2025-02-26 05:40:00|8302.8|8301.9|8302.1|8301.2|8303.1|8302.2|8301.9|8301|51
1740548700000|2025-02-26 05:45:00|8302.2|8301.3|8303.4|8301.9|8303.5|8302.3|8302.2|8301.3|32
1740549000000|2025-02-26 05:50:00|8303.5|8302|8302.7|8301.2|8303.6|8302.2|8302.5|8301|52
1740549300000|2025-02-26 05:55:00|8302.6|8301.1|8301.8|8300.9|8304.3|8302.2|8301.5|8300.3|157
1740549600000|2025-02-26 06:00:00|8301.9|8301|8301.7|8300.8|8302|8301.1|8301.2|8300.2|86
1740549900000|2025-02-26 06:05:00|8301.8|8300.9|8302.2|8300.7|8302.3|8301.1|8301.5|8300.1|58
1740550200000|2025-02-26 06:10:00|8302.1|8300.6|8301.1|8300.2|8302.2|8300.7|8300.7|8299.4|87
1740550500000|2025-02-26 06:15:00|8301.2|8300.3|8300.6|8299.1|8301.5|8300.3|8300.2|8298.7|108
1740550800000|2025-02-26 06:20:00|8300.5|8299|8300.3|8299.4|8300.9|8299.6|8299.8|8298.3|79
1740551100000|2025-02-26 06:25:00|8300.2|8299.3|8300|8299.1|8300.6|8299.5|8299.8|8298.6|64
1740551400000|2025-02-26 06:30:00|8300.1|8299.2|8299.2|8298.3|8300.5|8299.2|8299.1|8298|92
1740551700000|2025-02-26 06:35:00|8299.1|8298.2|8300|8299.1|8300.6|8299.4|8299|8298.1|79
1740552000000|2025-02-26 06:40:00|8299.7|8298.8|8299.5|8298|8300.6|8299.4|8299.2|8297.7|65
1740552300000|2025-02-26 06:45:00|8299.4|8297.9|8298.2|8297.3|8299.4|8297.9|8298.1|8296.9|175
1740552600000|2025-02-26 06:50:00|8298.3|8297.4|8297.5|8296.6|8299.1|8298|8297.5|8296.6|134
1740552900000|2025-02-26 06:55:00|8297.6|8296.7|8297.7|8296.2|8298.7|8297.4|8297.1|8295.9|109
1740553200000|2025-02-26 07:00:00|8297.8|8296.3|8299|8297.5|8299|8297.9|8296.9|8295.5|90
1740553500000|2025-02-26 07:05:00|8299.1|8297.6|8296.8|8295.9|8299.1|8297.6|8296.6|8295.5|110
1740553800000|2025-02-26 07:10:00|8296.6|8295.7|8296.8|8295.9|8298.2|8296.7|8296.4|8295.1|106
1740554100000|2025-02-26 07:15:00|8296.7|8295.8|8296.4|8295.5|8297.1|8296.1|8296.3|8295.2|56
1740554400000|2025-02-26 07:20:00|8296.5|8295.6|8298.5|8297.6|8298.5|8297.6|8296.2|8295.3|89
1740554700000|2025-02-26 07:25:00|8298.4|8297.5|8297.8|8296.9|8298.9|8297.8|8297.1|8295.8|172
1740555000000|2025-02-26 07:30:00|8297.9|8297|8297.2|8296.3|8298.3|8297.2|8296.8|8295.8|151
1740555300000|2025-02-26 07:35:00|8297.4|8296.5|8298.2|8297.3|8298.6|8297.5|8296.1|8295.2|138
1740555600000|2025-02-26 07:40:00|8298.3|8297.4|8297.4|8296.5|8299.3|8297.9|8297.2|8296.2|104
1740555900000|2025-02-26 07:45:00|8297.6|8296.1|8298.1|8296.6|8298.8|8297.5|8297|8295.9|122
1740556200000|2025-02-26 07:50:00|8298|8296.5|8298.7|8297.8|8299.5|8298.3|8297.4|8296.3|103
1740556500000|2025-02-26 07:55:00|8298.9|8297.4|8297.1|8296.2|8299|8297.9|8297.1|8295.8|162
1740556800000|2025-02-26 08:00:00|8297.2|8296.3|8296.1|8294.6|8297.5|8296.3|8295.4|8294.5|207
1740557100000|2025-02-26 08:05:00|8296|8294.5|8297.4|8296.5|8298.5|8297.3|8295.9|8294|157
1740557400000|2025-02-26 08:10:00|8297.2|8296.3|8298|8297.1|8298.7|8297.5|8296.9|8295.8|155
1740557700000|2025-02-26 08:15:00|8298.1|8297.2|8298.7|8297.8|8299.1|8298.1|8297.4|8296.3|132
1740558000000|2025-02-26 08:20:00|8298.9|8298|8299.5|8298.6|8299.6|8298.7|8298|8297|123
1740558300000|2025-02-26 08:25:00|8299.4|8298.5|8299.9|8299|8301.3|8300.1|8299.2|8298.3|163
1740558600000|2025-02-26 08:30:00|8300|8299.1|8299.8|8298.9|8302|8300.6|8299.7|8298.2|123
1740558900000|2025-02-26 08:35:00|8299.7|8298.8|8301.8|8300.9|8302|8301.1|8299.1|8298.2|126
1740559200000|2025-02-26 08:40:00|8301.7|8300.8|8302.7|8301.8|8303.2|8302|8301.2|8300.3|164
1740559500000|2025-02-26 08:45:00|8302.8|8301.9|8300.1|8299.2|8303.3|8301.9|8300.1|8299|175
1740559800000|2025-02-26 08:50:00|8300.5|8299|8302.5|8301.6|8302.7|8301.7|8299.9|8298.8|132
1740560100000|2025-02-26 08:55:00|8302.4|8301.5|8302.1|8300.6|8302.8|8301.7|8301.2|8300.2|111
1740560400000|2025-02-26 09:00:00|8302.2|8300.7|8299.9|8299|8302.3|8301.1|8299.8|8298.6|114
1740560700000|2025-02-26 09:05:00|8299.8|8298.9|8297.6|8296.1|8299.8|8298.9|8296.3|8295.2|144
1740561000000|2025-02-26 09:10:00|8297.8|8296.3|8297.3|8296.4|8298.5|8297.3|8296.7|8295.6|161
1740561300000|2025-02-26 09:15:00|8297.2|8296.3|8296.5|8295|8297.7|8296.4|8296.4|8294.9|116
1740561600000|2025-02-26 09:20:00|8296.2|8295.3|8295.3|8294.4|8296.7|8295.8|8294.9|8293.7|94
1740561900000|2025-02-26 09:25:00|8295.2|8294.3|8294.9|8294|8295.7|8294.5|8294.5|8293.4|84
1740562200000|2025-02-26 09:30:00|8295.2|8294.3|8297.2|8296.3|8297.8|8296.9|8295.2|8294.3|98
1740562500000|2025-02-26 09:35:00|8297.4|8295.9|8297.8|8296.9|8297.9|8297|8296.6|8295.6|88
1740562800000|2025-02-26 09:40:00|8297.9|8297|8298.8|8297.9|8300|8299|8297.9|8297|84
1740563100000|2025-02-26 09:45:00|8298.9|8298|8298.2|8297.3|8299.8|8298.6|8298.2|8296.8|122
1740563400000|2025-02-26 09:50:00|8298.1|8297.2|8297.4|8296.5|8298.6|8297.4|8297.4|8296.5|85
1740563700000|2025-02-26 09:55:00|8297.8|8296.3|8296.4|8295.5|8297.8|8296.5|8295.8|8294.6|143
1740564000000|2025-02-26 10:00:00|8296.6|8295.1|8296.6|8295.7|8297.5|8296.3|8296.2|8295.1|146
1740564300000|2025-02-26 10:05:00|8296.9|8295.4|8294.3|8293.4|8296.9|8295.7|8293.8|8292.6|132
1740564600000|2025-02-26 10:10:00|8294.5|8293.6|8295.9|8295|8296.2|8295|8293.6|8292.5|114
1740564900000|2025-02-26 10:15:00|8295.8|8294.9|8298.6|8297.7|8299|8297.9|8295.7|8294.8|141
1740565200000|2025-02-26 10:20:00|8298.7|8297.8|8298.7|8297.8|8299.7|8298.8|8298.3|8297.4|126
1740565500000|2025-02-26 10:25:00|8298.9|8298|8300.5|8299|8300.5|8299.2|8298.6|8297.3|100
1740565800000|2025-02-26 10:30:00|8300.6|8299.1|8298.7|8297.8|8301.1|8299.9|8298.4|8297.2|118
1740566100000|2025-02-26 10:35:00|8298.8|8297.9|8300.9|8300|8301.1|8300|8298.8|8297.7|106
1740566400000|2025-02-26 10:40:00|8300.8|8299.9|8301.8|8300.3|8302.7|8301.5|8300.3|8298.8|130
1740566700000|2025-02-26 10:45:00|8301.9|8300.4|8301.5|8300|8302.4|8301.1|8301.2|8299.9|83
1740567000000|2025-02-26 10:50:00|8301.6|8300.1|8303|8302.1|8303.2|8302.2|8301.3|8300.1|95
1740567300000|2025-02-26 10:55:00|8303.1|8302.2|8302.3|8301.4|8303.5|8302.4|8302.1|8301.2|82
1740567600000|2025-02-26 11:00:00|8302.2|8301.3|8302.2|8301.3|8302.5|8301.4|8300.7|8299.5|92
1740567900000|2025-02-26 11:05:00|8302.6|8301.7|8301.5|8300|8303.1|8302.2|8301.2|8300|86
1740568200000|2025-02-26 11:10:00|8301.3|8300.4|8303.2|8302.3|8303.3|8302.4|8300.7|8299.2|76
1740568500000|2025-02-26 11:15:00|8303.3|8302.4|8302.8|8301.9|8305.9|8304.4|8302.8|8301.9|113
1740568800000|2025-02-26 11:20:00|8302.9|8302|8300.6|8299.7|8303.2|8302.3|8300.6|8299.7|90
1740569100000|2025-02-26 11:25:00|8300.7|8299.8|8300.9|8300|8302|8300.6|8299.7|8298.8|98
1740569400000|2025-02-26 11:30:00|8300.8|8299.9|8299.2|8298.3|8300.9|8300|8299.2|8298.3|69
1740569700000|2025-02-26 11:35:00|8299.1|8298.2|8296.1|8295.2|8299.1|8298.2|8296|8295.1|113
1740570000000|2025-02-26 11:40:00|8295.9|8295|8295.7|8294.8|8296.2|8295.3|8294.6|8293.7|93
1740570300000|2025-02-26 11:45:00|8295.9|8295|8294.3|8293.4|8296.5|8295.3|8294.2|8293.3|74
1740570600000|2025-02-26 11:50:00|8294.5|8293.6|8295.6|8294.7|8295.7|8294.8|8292.7|8291.7|143
1740570900000|2025-02-26 11:55:00|8295.5|8294.6|8295.4|8294.5|8296.6|8295.4|8294.9|8293.2|145
1740571200000|2025-02-26 12:00:00|8295.6|8294.1|8293|8292.1|8296.3|8294.1|8291.8|8290.4|166
1740571500000|2025-02-26 12:05:00|8293.1|8292.2|8294.2|8292.7|8294.2|8292.7|8291.5|8290|116
1740571800000|2025-02-26 12:10:00|8294.1|8292.6|8292.6|8291.1|8294.8|8293.7|8292.3|8291.1|91
1740572100000|2025-02-26 12:15:00|8292.5|8291|8291|8290.1|8292.6|8291.3|8290.4|8289.5|119
1740572400000|2025-02-26 12:20:00|8290.9|8290|8290.3|8289.4|8291.3|8290.1|8290|8288.5|91
1740572700000|2025-02-26 12:25:00|8290.5|8289.6|8291.5|8290.6|8291.6|8290.7|8289.5|8288.1|104
1740573000000|2025-02-26 12:30:00|8291.4|8290.5|8291.1|8290.2|8292.4|8290.9|8290.8|8289.6|66
1740573300000|2025-02-26 12:35:00|8291.2|8290.3|8291|8290.1|8291.8|8290.9|8290.7|8289.5|88
1740573600000|2025-02-26 12:40:00|8290.9|8290|8289.3|8288.4|8290.9|8290|8288.7|8287.4|84
1740573900000|2025-02-26 12:45:00|8288.9|8287.8|8290.2|8289.3|8291.2|8289.8|8288.7|8287.4|110
1740574200000|2025-02-26 12:50:00|8290.1|8289.2|8288|8287.1|8291.1|8289.8|8286.8|8285.4|208
1740574500000|2025-02-26 12:55:00|8287.7|8286.8|8287.1|8285.6|8288.4|8287.4|8285.7|8284.5|255
1740574800000|2025-02-26 13:00:00|8287|8285.5|8290.1|8288.6|8290.1|8288.9|8286.7|8285.5|185
1740575100000|2025-02-26 13:05:00|8290.2|8288.7|8287.3|8285.8|8290.6|8289.1|8287.3|8285.8|156
1740575400000|2025-02-26 13:10:00|8287.4|8285.9|8289|8287.5|8289.7|8288.7|8286.3|8285|164
1740575700000|2025-02-26 13:15:00|8289.2|8287.7|8289.9|8289|8290|8289|8286.5|8285.6|165
1740576000000|2025-02-26 13:20:00|8290|8289.1|8288.2|8287.3|8290.5|8289.4|8287.2|8286.1|186
1740576300000|2025-02-26 13:25:00|8288.1|8287.2|8287.4|8286.5|8288.1|8287.2|8286.9|8285.6|173
1740576600000|2025-02-26 13:30:00|8287.5|8286.6|8283.6|8282.7|8287.9|8286.7|8282.7|8281.8|154
1740576900000|2025-02-26 13:35:00|8283.5|8282.6|8284|8283.1|8284.5|8283.6|8282.9|8281.7|128
1740577200000|2025-02-26 13:40:00|8283.9|8283|8284.8|8283.9|8285.5|8284.3|8283.9|8282.7|148
1740577500000|2025-02-26 13:45:00|8284.7|8283.8|8284.5|8283|8286.7|8285.3|8284.1|8283|113
1740577800000|2025-02-26 13:50:00|8284.6|8283.1|8284.4|8283.5|8286.1|8285|8284.1|8282.9|116
1740578100000|2025-02-26 13:55:00|8284.3|8283.4|8286|8284.5|8286.1|8284.9|8283.7|8282.4|144
1740578400000|2025-02-26 14:00:00|8286.1|8284.6|8285.5|8284.6|8286.4|8285.5|8284.6|8283.5|182
1740578700000|2025-02-26 14:05:00|8285.8|8284.3|8285.5|8284.6|8286.6|8285.4|8284.9|8284|185
1740579000000|2025-02-26 14:10:00|8285.6|8284.7|8285.7|8284.8|8286.6|8285.5|8284.7|8283.5|156
1740579300000|2025-02-26 14:15:00|8285.6|8284.7|8284.3|8283.4|8285.7|8284.7|8283.9|8282.6|160
1740579600000|2025-02-26 14:20:00|8284.1|8283.2|8285|8284.1|8285.2|8284.3|8283.9|8282.7|112
1740579900000|2025-02-26 14:25:00|8285.1|8284.2|8286.5|8285|8286.7|8285.4|8284.9|8284|125
1740580200000|2025-02-26 14:30:00|8286.6|8285.1|8286.7|8285.8|8287.5|8286.2|8285.3|8284.1|195
1740580500000|2025-02-26 14:35:00|8287|8285.5|8286.7|8285.2|8287.6|8286.3|8285.5|8284|188
1740580800000|2025-02-26 14:40:00|8286.6|8285.1|8285.8|8284.3|8287.5|8286.3|8284.7|8283.8|218
1740581100000|2025-02-26 14:45:00|8285.4|8284.5|8284.6|8283.7|8286.6|8285|8284.6|8282.1|457
1740581400000|2025-02-26 14:50:00|8284.4|8283.5|8283.9|8283|8285.4|8283.9|8283.1|8281.8|210
1740581700000|2025-02-26 14:55:00|8284|8282.4|8283.8|8281.3|8284.2|8282.5|8282.8|8281|216
1740582000000|2025-02-26 15:00:00|8283.6|8281.4|8280.9|8280|8284.4|8281.5|8280.9|8279.2|346
1740582300000|2025-02-26 15:05:00|8280.6|8279.7|8280|8279.1|8281.7|8280.7|8279.5|8278.3|171
1740582600000|2025-02-26 15:10:00|8280.1|8279.2|8278.2|8277.3|8281|8279.8|8278|8276.9|150
1740582900000|2025-02-26 15:15:00|8278|8277.1|8276.5|8275.6|8278.6|8277.4|8276.1|8274.9|143
1740583200000|2025-02-26 15:20:00|8276.7|8275.8|8278.6|8277.7|8279.4|8277.9|8275.8|8274.6|192
1740583500000|2025-02-26 15:25:00|8278.8|8277.9|8279.4|8278.5|8280.7|8279.3|8278.4|8276.9|250
1740583800000|2025-02-26 15:30:00|8279.3|8278.4|8274.4|8272.9|8279.4|8278.4|8273.8|8271.9|366
1740584100000|2025-02-26 15:35:00|8274.3|8272.8|8277.2|8276.3|8277.7|8276.6|8273.6|8272.1|267
1740584400000|2025-02-26 15:40:00|8277|8276.1|8275.2|8274.3|8277|8276.1|8273.9|8272.6|206
1740584700000|2025-02-26 15:45:00|8275.3|8274.4|8279.2|8276.7|8282.1|8280.8|8275.1|8274.2|318
1740585000000|2025-02-26 15:50:00|8279.1|8276.9|8276|8274.5|8279.4|8277.8|8275|8273.8|334
1740585300000|2025-02-26 15:55:00|8276.1|8274.6|8276.4|8274.9|8276.7|8275.8|8273.5|8272.1|392
1740585600000|2025-02-26 16:00:00|8276.5|8275|8278.1|8277.2|8279.1|8277.6|8276.4|8274.9|281
1740585900000|2025-02-26 16:05:00|8278.2|8277.3|8278.3|8277.4|8279.1|8277.7|8277.2|8276.1|193
1740586200000|2025-02-26 16:10:00|8278.1|8277.2|8276.3|8275.4|8279|8277.8|8273.5|8272.6|274
1740586500000|2025-02-26 16:15:00|8276.4|8275.5|8277.8|8276.3|8278.5|8277.6|8276.1|8274.6|278
1740586800000|2025-02-26 16:20:00|8277.7|8276.2|8279|8278.1|8279.4|8278.5|8276.8|8275.3|225
1740587100000|2025-02-26 16:25:00|8279.1|8278.2|8279.4|8277.9|8279.9|8279|8278.5|8277.5|180
1740587400000|2025-02-26 16:30:00|8279.5|8278|8279.2|8278.3|8280|8279.1|8279.2|8277.9|129
1740587700000|2025-02-26 16:35:00|8279.5|8278|8279.4|8278.5|8279.6|8278.5|8277.4|8276.5|126
1740588000000|2025-02-26 16:40:00|8279.6|8278.7|8280.5|8279.6|8281.1|8280.1|8279.2|8278.3|104
1740588300000|2025-02-26 16:45:00|8280.4|8279.5|8280.2|8279.3|8281|8279.9|8279.4|8278.5|139
1740588600000|2025-02-26 16:50:00|8280.3|8279.4|8282.3|8281.4|8283.2|8281.9|8280.1|8279.2|123
1740588900000|2025-02-26 16:55:00|8282.5|8281|8283.3|8281.8|8284|8282.7|8282.1|8280.9|128
1740589200000|2025-02-26 17:00:00|8283.2|8281.7|8282.3|8281.4|8283.4|8282.2|8281.4|8280.5|156
1740589500000|2025-02-26 17:05:00|8282.4|8281.5|8282.3|8281.4|8282.9|8281.8|8281.7|8280.8|119
1740589800000|2025-02-26 17:10:00|8282.1|8281.2|8281|8279.5|8282.7|8281.5|8280.1|8278.9|111
1740590100000|2025-02-26 17:15:00|8280.6|8279.7|8281.5|8280|8281.9|8280.4|8280.2|8278.7|223
1740590400000|2025-02-26 17:20:00|8281.4|8279.9|8279.1|8278.2|8281.7|8280.4|8278.9|8277.6|197
1740590700000|2025-02-26 17:25:00|8279.3|8278.4|8280.6|8279.1|8280.8|8279.3|8278.4|8277.1|320
1740591000000|2025-02-26 17:30:00|8280.5|8279|8272.1|8270.6|8282.3|8280.8|8271.8|8270.3|722
1740591300000|2025-02-26 17:35:00|8272|8270.5|8268.4|8266.9|8272.3|8270.8|8266.7|8265.2|511
1740591600000|2025-02-26 17:40:00|8268.3|8266.8|8268.2|8266.7|8271.6|8270.1|8267.4|8265.9|354
1740591900000|2025-02-26 17:45:00|8268.1|8266.6|8271.5|8270|8271.8|8270.3|8267.6|8266.1|315
1740592200000|2025-02-26 17:50:00|8271.2|8269.7|8270.7|8269.2|8272|8270.5|8268.9|8267.4|255
1740592500000|2025-02-26 17:55:00|8270.6|8269.1|8272.4|8270.9|8273|8271.4|8270.5|8269|247
1740592800000|2025-02-26 18:00:00|8272.2|8271.3|8273|8271.5|8273.8|8272.5|8271.5|8270.3|302
1740593100000|2025-02-26 18:05:00|8272.5|8271.6|8271.3|8270.4|8272.7|8271.8|8270.6|8269.5|188
1740593400000|2025-02-26 18:10:00|8271.6|8270.7|8269.6|8268.1|8271.7|8270.7|8269.4|8268|136
1740593700000|2025-02-26 18:15:00|8269.4|8268.5|8270.8|8269.9|8271.8|8270.8|8269.4|8268.4|129
1740594000000|2025-02-26 18:20:00|8270.9|8269.4|8270.1|8269.2|8271.3|8270.4|8270|8268.9|78
1740594300000|2025-02-26 18:25:00|8270.2|8269.3|8271.3|8270.4|8272.1|8271|8270.2|8269|108
1740594600000|2025-02-26 18:30:00|8271.4|8270.5|8271.8|8270.9|8272.9|8272|8271.2|8270|85
1740594900000|2025-02-26 18:35:00|8271.7|8270.8|8271.1|8270.2|8271.7|8270.8|8270.2|8269.3|76
1740595200000|2025-02-26 18:40:00|8271.6|8270.7|8271.6|8270.7|8272.1|8271.2|8271.4|8270.5|60
1740595500000|2025-02-26 18:45:00|8271.5|8270.6|8271.3|8270.4|8272|8271.1|8271.1|8270.2|47
1740595800000|2025-02-26 18:50:00|8271.4|8270.5|8271.1|8270.2|8272.1|8271.2|8270.6|8269.7|74
1740596100000|2025-02-26 18:55:00|8271|8270.1|8271.2|8270.3|8271.4|8270.5|8270.5|8269.6|78
1740596400000|2025-02-26 19:00:00|8271.3|8270.4|8271.5|8270.6|8272|8271.1|8270.9|8270|77
1740596700000|2025-02-26 19:05:00|8271.4|8270.5|8271.9|8271|8272.5|8271.2|8271.2|8270.3|114
1740597000000|2025-02-26 19:10:00|8272|8271.1|8273|8272.1|8273|8272.1|8271.9|8270.9|61
1740597300000|2025-02-26 19:15:00|8273.1|8272.2|8272.1|8271.2|8273.7|8272.3|8271.8|8270.9|81
1740597600000|2025-02-26 19:20:00|8272|8271.1|8271.3|8270.4|8272.1|8271.2|8270.6|8269.4|74
1740597900000|2025-02-26 19:25:00|8271.7|8270.2|8271.7|8270.2|8271.8|8270.6|8270.8|8269.9|71
1740598200000|2025-02-26 19:30:00|8271.6|8270.1|8271.1|8270.2|8272|8271|8270.7|8269.8|50
1740598500000|2025-02-26 19:35:00|8271|8270.1|8271.4|8270.5|8271.7|8270.8|8271|8270.1|51
1740598800000|2025-02-26 19:40:00|8271.5|8270.6|8271.1|8270.2|8271.6|8270.7|8270.4|8269.5|38
1740599100000|2025-02-26 19:45:00|8271|8270.1|8271.2|8270.3|8271.4|8270.5|8270.6|8269.7|48
1740599400000|2025-02-26 19:50:00|8271.3|8270.4|8271.5|8270.6|8271.8|8270.9|8270.9|8270|41
1740599700000|2025-02-26 19:55:00|8271.4|8270.5|8271.6|8270.7|8272.2|8271.3|8271.1|8270.2|45
1740600000000|2025-02-26 20:00:00|8271.8|8270.3|8271|8270.1|8271.8|8270.5|8270.7|8269.8|53
1740600300000|2025-02-26 20:05:00|8270.9|8270|8271.3|8270.4|8271.5|8270.6|8270.6|8269.7|33
1740600600000|2025-02-26 20:10:00|8271.2|8270.3|8271.1|8270.2|8271.5|8270.3|8270.9|8269.8|40
1740600900000|2025-02-26 20:15:00|8271|8270.1|8270.8|8269.9|8271.2|8270.3|8270.6|8269.7|33
1740601200000|2025-02-26 20:20:00|8270.9|8270|8270.3|8269.4|8271.4|8270.4|8270.2|8269.3|48
1740601500000|2025-02-26 20:25:00|8270.2|8269.3|8271.1|8270.2|8271.2|8270.3|8270|8269.1|29
1740601800000|2025-02-26 20:30:00|8270.9|8270|8274.1|8272.6|8274.6|8272.6|8270.9|8269.5|158
1740602100000|2025-02-26 20:35:00|8274|8272.5|8273.1|8271.6|8274.1|8272.6|8272.9|8271.4|37
1740602400000|2025-02-26 20:40:00|8273.2|8271.7|8273|8272.1|8274|8272.6|8272.9|8271.7|34
1740602700000|2025-02-26 20:45:00|8273.1|8272.2|8273|8271.5|8273.4|8272.2|8272.3|8270.8|54
1740603000000|2025-02-26 20:50:00|8272.9|8271.4|8272.4|8270.9|8273.4|8271.9|8272.4|8270.5|58
1740603300000|2025-02-26 20:55:00|8272.3|8270.8|8274.2|8272|8275.1|8273|8272.3|8270.3|136
1740603600000|2025-02-26 21:00:00|8273.7|8272.2|8272.9|8272|8274.5|8273|8272.9|8271.9|75
1740603900000|2025-02-26 21:05:00|8272.5|8271.6|8273.1|8271.6|8273.3|8272.2|8272.5|8271.4|26
1740604200000|2025-02-26 21:10:00|8273.2|8271.7|8272.3|8270.8|8273.2|8271.7|8271.7|8270.4|61
1740604500000|2025-02-26 21:15:00|8272.2|8270.7|8272.3|8271.4|8272.5|8271.4|8271.5|8270.5|32
1740604800000|2025-02-26 21:20:00|8272.1|8271.2|8272.1|8270.6|8272.8|8271.9|8271.8|8270.6|60
1740605100000|2025-02-26 21:25:00|8271.5|8270.9|8271.3|8269.8|8272.3|8271.1|8271.1|8269.8|49
1740605400000|2025-02-26 21:30:00|8271.2|8269.7|8270.9|8269.4|8271.5|8270|8270.7|8269.2|51
1740605700000|2025-02-26 21:35:00|8270.7|8269.8|8272|8270.5|8272|8270.5|8270.6|8269.5|48
1740606000000|2025-02-26 21:40:00|8272.1|8270.6|8270.9|8269.4|8272.2|8271.3|8270.7|8269.4|33
1740606300000|2025-02-26 21:45:00|8271.5|8270|8271.7|8270.2|8271.9|8270.4|8271.5|8270|15
1740606600000|2025-02-26 21:50:00|8271.5|8270|8271.5|8270|8271.8|8270.3|8270.8|8269.3|241
1740606900000|2025-02-26 21:55:00|8271.9|8269.5|8274.8|8269.6|8275.1|8270.7|8271.5|8268.7|97
1740607200000|2025-02-26 22:00:00|8277|8267.7|8276.4|8264.7|8279.2|8268.1|8275.3|8264.7|28
1740607500000|2025-02-26 22:05:00|8275.9|8264|8275.9|8266.7|8276.2|8267|8274.5|8263.6|16
1740607800000|2025-02-26 22:10:00|8276|8265.4|8278.7|8266.8|8278.9|8267.2|8276|8265.4|10
1740608100000|2025-02-26 22:15:00|8280|8268.1|8278.7|8266.8|8280|8268.1|8278.7|8266.8|6
1740608400000|2025-02-26 22:20:00|8278|8266.1|8278.4|8268|8278.4|8268|8277.5|8266.1|6
1740608700000|2025-02-26 22:25:00|8278.1|8268.6|8278.3|8268.8|8278.3|8268.8|8278.1|8268.6|4
1740609000000|2025-02-26 22:30:00|8278.1|8268.6|8277.9|8268.4|8278.1|8268.6|8277.8|8268.4|5
1740609300000|2025-02-26 22:35:00|8278.1|8268.6|8277.7|8266.8|8279.2|8269|8277.7|8266.8|7
1740609600000|2025-02-26 22:40:00|8278.5|8267.5|8278|8267.6|8278.5|8267.8|8278|8267.5|6
1740609900000|2025-02-26 22:45:00|8278.2|8267.9|8278.1|8267.8|8279.2|8267.9|8277.3|8266.6|11
1740610200000|2025-02-26 22:50:00|8279.3|8267.4|8278.3|8268|8279.3|8268.2|8278.3|8267.2|8
1740610500000|2025-02-26 22:55:00|8278.9|8267.4|8276|8268|8279.4|8268.1|8275.4|8264.8|21
1740610800000|2025-02-26 23:00:00|8278.2|8267.2|8273.8|8271.4|8278.2|8271.9|8273.7|8267.2|30
1740611100000|2025-02-26 23:05:00|8273.4|8271.9|8273.6|8271.2|8274.3|8272|8273|8270.9|25
1740611400000|2025-02-26 23:10:00|8273.5|8271.8|8273.6|8272.1|8274.1|8272.4|8273.3|8271.7|37
1740611700000|2025-02-26 23:15:00|8273.8|8272.3|8274.1|8272.6|8274.4|8272.9|8273.5|8272|33
1740612000000|2025-02-26 23:20:00|8274.4|8272.9|8274.3|8272.8|8274.6|8273.1|8274.1|8272.6|27
1740612300000|2025-02-26 23:25:00|8274.2|8272.7|8274.6|8273.1|8275.4|8273.3|8274.2|8271.8|21
1740612600000|2025-02-26 23:30:00|8274.5|8273|8273.8|8272.3|8274.5|8273|8273.6|8272.1|30
1740612900000|2025-02-26 23:35:00|8273.7|8272.2|8273.1|8271.6|8274.1|8272.6|8273.1|8271.6|27
1740613200000|2025-02-26 23:40:00|8273.3|8271.8|8273.1|8272.2|8273.5|8272.4|8273|8271.6|20
1740613500000|2025-02-26 23:45:00|8273.4|8271.9|8271.7|8270.2|8273.5|8272.1|8271.1|8269.4|57
1740613800000|2025-02-26 23:50:00|8271.9|8270.4|8272|8270.5|8272.5|8270.5|8271.4|8269.6|36
1740614100000|2025-02-26 23:55:00|8272.1|8270.6|8271.5|8270|8272.2|8270.7|8271.3|8269.8|17
1740614400000|2025-02-27 00:00:00|8271.6|8270.1|8271.5|8270.6|8272.5|8271.2|8271|8269.4|86
1740614700000|2025-02-27 00:05:00|8271.4|8270.5|8271.9|8270.4|8271.9|8270.8|8270.9|8269.7|59
1740615000000|2025-02-27 00:10:00|8272|8270.5|8271.7|8270.8|8272.3|8271|8271.4|8270.5|28
1740615300000|2025-02-27 00:15:00|8271.8|8270.9|8272.1|8271.2|8272.5|8271.5|8271.8|8270.6|46
1740615600000|2025-02-27 00:20:00|8272.2|8271.3|8272.5|8271|8272.5|8271.5|8271.7|8270.8|35
1740615900000|2025-02-27 00:25:00|8272.4|8270.9|8272.5|8271|8273.1|8271.9|8272.3|8270.9|39
1740616200000|2025-02-27 00:30:00|8273.2|8271.7|8272.9|8271.4|8273.3|8271.9|8272.1|8270.6|53
1740616500000|2025-02-27 00:35:00|8272.8|8271.3|8273.3|8271.8|8273.6|8272.1|8272.5|8271.2|41
1740616800000|2025-02-27 00:40:00|8273.4|8271.9|8273.2|8272.3|8274.3|8272.9|8273.2|8271.9|54
1740617100000|2025-02-27 00:45:00|8273.6|8272.1|8274.2|8272.7|8274.6|8273.3|8273.5|8272|40
1740617400000|2025-02-27 00:50:00|8274.1|8272.6|8273.9|8272.4|8274.3|8273.2|8273.4|8271.9|137
1740617700000|2025-02-27 00:55:00|8274|8272.5|8272.8|8271.9|8274.1|8272.8|8272.7|8271.5|137
1740618000000|2025-02-27 01:00:00|8272.9|8272|8272.5|8271.6|8273.6|8272.4|8272.1|8271.1|104
1740618300000|2025-02-27 01:05:00|8272.4|8271.5|8272.5|8271|8273|8271.8|8272.3|8270.8|111
1740618600000|2025-02-27 01:10:00|8272.6|8271.1|8273.6|8272.1|8273.6|8272.5|8272.4|8270.9|72
1740618900000|2025-02-27 01:15:00|8273.5|8272|8272.7|8271.8|8273.8|8272.8|8272.5|8271.6|119
1740619200000|2025-02-27 01:20:00|8272.8|8271.9|8272.7|8271.8|8273|8272|8272|8270.6|97
1740619500000|2025-02-27 01:25:00|8272.6|8271.7|8272.4|8271.5|8273.1|8271.9|8272.3|8271.3|75
1740619800000|2025-02-27 01:30:00|8272.3|8271.4|8272.1|8271.2|8272.5|8271.6|8271.8|8270.7|115
1740620100000|2025-02-27 01:35:00|8272.2|8271.3|8272.4|8271.5|8272.8|8271.8|8271.9|8270.9|58
1740620400000|2025-02-27 01:40:00|8272.3|8271.4|8273.6|8272.7|8273.6|8272.7|8272.2|8271.1|52
1740620700000|2025-02-27 01:45:00|8273.5|8272.6|8274.2|8273.3|8274.8|8273.5|8273.3|8272.4|55
1740621000000|2025-02-27 01:50:00|8274|8273.1|8274|8273.1|8274.6|8273.4|8273.8|8272.8|49
1740621300000|2025-02-27 01:55:00|8273.9|8273|8274.1|8273.2|8274.7|8273.3|8273.7|8272.4|59
1740621600000|2025-02-27 02:00:00|8274.2|8273.3|8274.5|8273.6|8275.1|8273.6|8274.1|8272.9|40
1740621900000|2025-02-27 02:05:00|8274.8|8273.3|8273.8|8272.9|8275|8273.7|8273.5|8272.4|69
1740622200000|2025-02-27 02:10:00|8273.9|8273|8273.2|8271.7|8274.2|8273.1|8273.1|8271.6|36
1740622500000|2025-02-27 02:15:00|8273.3|8271.8|8272.8|8271.3|8273.6|8272.1|8272.5|8271|58
1740622800000|2025-02-27 02:20:00|8273|8271.5|8272.3|8270.8|8273.1|8271.7|8272|8270.7|60
1740623100000|2025-02-27 02:25:00|8272|8271.1|8271.5|8270|8272.4|8271.1|8271.4|8269.6|63
1740623400000|2025-02-27 02:30:00|8271.6|8270.1|8271.1|8270.2|8272.2|8270.7|8271.1|8269.8|59
1740623700000|2025-02-27 02:35:00|8271.4|8269.9|8270.7|8269.8|8271.4|8270.1|8270.6|8269.5|49
1740624000000|2025-02-27 02:40:00|8270.8|8269.9|8270.5|8269.6|8271.3|8270|8270.5|8269.3|55
1740624300000|2025-02-27 02:45:00|8270.6|8269.7|8270.8|8269.9|8271.3|8270.4|8270.6|8269.4|90
1740624600000|2025-02-27 02:50:00|8271|8270.1|8271.2|8270.3|8272.1|8271.1|8270.7|8269.8|75
1740624900000|2025-02-27 02:55:00|8271.1|8270.2|8271.2|8269.7|8271.9|8270.6|8271.1|8269.6|72
1740625200000|2025-02-27 03:00:00|8271.1|8269.6|8271|8269.5|8271.1|8270.1|8270.4|8268.9|104
1740625500000|2025-02-27 03:05:00|8270.9|8269.4|8270.8|8269.9|8271.1|8269.9|8270.6|8269.3|16
1740625800000|2025-02-27 03:10:00|8270.7|8269.8|8270.2|8269.3|8271.1|8269.8|8270.2|8269.3|72
1740626100000|2025-02-27 03:15:00|8270.3|8269.4|8269.9|8269|8270.6|8269.5|8269.8|8268.7|66
1740626400000|2025-02-27 03:20:00|8270|8269.1|8270.3|8268.8|8270.4|8269.5|8269.9|8268.7|167
1740626700000|2025-02-27 03:25:00|8270.1|8268.6|8270.5|8269|8270.6|8269.1|8269.7|8268.5|67
1740627000000|2025-02-27 03:30:00|8270.4|8268.9|8270.2|8268.7|8270.7|8269.4|8269.9|8268.7|55
1740627300000|2025-02-27 03:35:00|8270.1|8268.6|8270.3|8268.8|8270.6|8269.3|8269.7|8268.6|93
1740627600000|2025-02-27 03:40:00|8270.2|8268.7|8269.6|8268.7|8270.6|8269.1|8269.5|8268.2|99
1740627900000|2025-02-27 03:45:00|8269.7|8268.8|8268.6|8267.7|8270.1|8269.2|8268.4|8267|117
1740628200000|2025-02-27 03:50:00|8268.4|8267.5|8269.8|8268.3|8269.9|8268.4|8268.2|8266.7|111
1740628500000|2025-02-27 03:55:00|8269.6|8268.1|8269.3|8268.4|8269.9|8268.7|8268.9|8267.8|81
1740628800000|2025-02-27 04:00:00|8269.6|8268.1|8270.4|8268.9|8270.4|8268.9|8269.4|8268|64
1740629100000|2025-02-27 04:05:00|8270.3|8268.8|8270.1|8269.2|8270.8|8269.8|8269.9|8268.7|41
1740629400000|2025-02-27 04:10:00|8270|8269.1|8271.4|8269.9|8271.7|8270.6|8270|8268.9|46
1740629700000|2025-02-27 04:15:00|8271.5|8270|8271.6|8270.1|8271.9|8270.9|8271.1|8269.9|42
1740630000000|2025-02-27 04:20:00|8271.2|8270.3|8270.9|8270|8271.8|8270.6|8270.8|8269.4|87
1740630300000|2025-02-27 04:25:00|8270.8|8269.9|8270.4|8269.5|8271.1|8269.9|8270.4|8269|55
1740630600000|2025-02-27 04:30:00|8270.3|8269.4|8269.2|8268.3|8270.6|8269.5|8269.2|8268.2|36
1740630900000|2025-02-27 04:35:00|8269.4|8268.5|8269|8268.1|8270.1|8268.8|8268.5|8267|113
1740631200000|2025-02-27 04:40:00|8268.9|8268|8269.3|8268.4|8269.8|8268.9|8268.7|8267.8|47
1740631500000|2025-02-27 04:45:00|8269.2|8268.3|8269|8267.5|8269.5|8268.3|8268.5|8267.3|42
1740631800000|2025-02-27 04:50:00|8269.2|8267.7|8268.6|8267.1|8269.4|8268.1|8268.4|8266.6|81
1740632100000|2025-02-27 04:55:00|8268.7|8267.2|8268.8|8267.9|8269.2|8268|8268.4|8266.9|81
1740632400000|2025-02-27 05:00:00|8268.7|8267.8|8269.4|8267.9|8269.4|8268.2|8268.5|8267.5|37
1740632700000|2025-02-27 05:05:00|8269.3|8267.8|8269.7|8268.2|8269.8|8268.8|8269.1|8267.6|68
1740633000000|2025-02-27 05:10:00|8269.8|8268.3|8269.5|8268|8269.9|8268.4|8269.1|8267.6|75
1740633300000|2025-02-27 05:15:00|8269.6|8268.1|8269.3|8268.4|8269.9|8268.7|8269.3|8268|34
1740633600000|2025-02-27 05:20:00|8269.2|8268.3|8269.5|8268.6|8270.1|8268.6|8268.9|8267.7|76
1740633900000|2025-02-27 05:25:00|8269.6|8268.7|8268.8|8267.9|8269.7|8268.8|8268.8|8267.9|42
1740634200000|2025-02-27 05:30:00|8269|8268.1|8270.3|8268.8|8270.4|8268.9|8268.9|8268|32
1740634500000|2025-02-27 05:35:00|8270.4|8268.9|8269.8|8268.9|8271.1|8269.6|8269.8|8268.6|51
1740634800000|2025-02-27 05:40:00|8269.7|8268.8|8270.1|8268.6|8270.2|8269|8269.6|8268.3|39
1740635100000|2025-02-27 05:45:00|8269.7|8268.8|8270|8268.5|8270.4|8269.1|8269.7|8268.4|41
1740635400000|2025-02-27 05:50:00|8269.6|8268.7|8269.1|8268.2|8269.6|8268.7|8268.8|8267.9|45
1740635700000|2025-02-27 05:55:00|8269.3|8268.4|8270|8269.1|8270.6|8269.2|8269.3|8268.2|39
1740636000000|2025-02-27 06:00:00|8269.9|8269|8269.6|8268.7|8271.2|8269.8|8269.6|8268.6|58
1740636300000|2025-02-27 06:05:00|8269.8|8268.9|8269.8|8268.9|8270.4|8269.3|8269.4|8268.5|77
1740636600000|2025-02-27 06:10:00|8269.7|8268.8|8269.8|8268.9|8270.3|8269.1|8269.1|8268|61
1740636900000|2025-02-27 06:15:00|8270|8269.1|8269.6|8268.7|8270.2|8269.2|8269.6|8268.5|62
1740637200000|2025-02-27 06:20:00|8269.7|8268.8|8269|8268.1|8270.3|8268.9|8269|8268.1|70
1740637500000|2025-02-27 06:25:00|8269.1|8268.2|8269.8|8268.9|8270.5|8269.2|8268.8|8267.7|78
1740637800000|2025-02-27 06:30:00|8269.9|8269|8270.5|8269.6|8271.1|8270.2|8269.9|8268.8|52
1740638100000|2025-02-27 06:35:00|8270.4|8269.5|8269.6|8268.7|8270.7|8269.6|8269.4|8268.5|44
1740638400000|2025-02-27 06:40:00|8269.7|8268.8|8269.7|8268.8|8270.6|8269.3|8269.6|8268.7|59
1740638700000|2025-02-27 06:45:00|8269.9|8269|8271.1|8270.2|8271.4|8270.2|8269.8|8268.9|47
1740639000000|2025-02-27 06:50:00|8271.4|8270.5|8271.5|8270|8272.2|8271.3|8271|8269.9|92
1740639300000|2025-02-27 06:55:00|8271.2|8270.3|8270.5|8269|8271.3|8270.4|8270.1|8269|67
1740639600000|2025-02-27 07:00:00|8270.3|8268.8|8270.2|8269.3|8270.7|8269.6|8269.7|8268.5|97
1740639900000|2025-02-27 07:05:00|8270.3|8269.4|8271.8|8270.3|8271.8|8270.4|8269.6|8268.5|83
1740640200000|2025-02-27 07:10:00|8271.9|8270.4|8270.8|8269.9|8272|8270.5|8270|8269|123
1740640500000|2025-02-27 07:15:00|8270.7|8269.8|8270.6|8269.7|8271.1|8270.1|8270.2|8268.9|80
1740640800000|2025-02-27 07:20:00|8270.9|8269.4|8271|8269.5|8271.6|8270.5|8270.2|8269.2|71
1740641100000|2025-02-27 07:25:00|8270.8|8269.3|8271.5|8270|8271.5|8270.4|8270.1|8269|64
1740641400000|2025-02-27 07:30:00|8271.4|8269.9|8271.6|8270.7|8272|8271|8270.3|8269.2|63
1740641700000|2025-02-27 07:35:00|8271.5|8270.6|8271.9|8270.4|8272.5|8271.5|8270.5|8269.6|50
1740642000000|2025-02-27 07:40:00|8272|8270.5|8272.2|8271.3|8272.7|8271.4|8271.4|8270.5|79
1740642300000|2025-02-27 07:45:00|8272.3|8271.4|8271.7|8270.8|8272.6|8271.7|8271.2|8270.3|63
1740642600000|2025-02-27 07:50:00|8271.4|8270.5|8271.4|8270.5|8271.7|8270.8|8270.7|8269.7|81
1740642900000|2025-02-27 07:55:00|8271.3|8270.4|8270.9|8269.4|8271.9|8270.6|8270.4|8269.2|127
1740643200000|2025-02-27 08:00:00|8270.8|8269.3|8266.7|8265.2|8271.3|8269.8|8266.4|8265.1|199
1740643500000|2025-02-27 08:05:00|8266.8|8265.3|8266.3|8265.4|8267.3|8266.1|8266.2|8265.1|94
1740643800000|2025-02-27 08:10:00|8266.5|8265.6|8267.4|8266.5|8268.6|8267.3|8266.5|8265.4|141
1740644100000|2025-02-27 08:15:00|8267.5|8266.6|8267|8266.1|8268.1|8266.7|8265.8|8264.7|113
1740644400000|2025-02-27 08:20:00|8267.2|8266.3|8267|8266.1|8268.1|8267|8266.9|8265.7|108
1740644700000|2025-02-27 08:25:00|8267.1|8266.2|8267.6|8266.7|8268.7|8267.6|8265.9|8264.6|150
1740645000000|2025-02-27 08:30:00|8267.7|8266.8|8267.8|8266.3|8270.4|8269.5|8267.3|8266.3|203
1740645300000|2025-02-27 08:35:00|8267.9|8266.4|8266.8|8265.3|8268.3|8267.3|8266.2|8265.1|127
1740645600000|2025-02-27 08:40:00|8266.9|8265.4|8266.3|8265.4|8267.1|8265.8|8265.4|8264.2|103
1740645900000|2025-02-27 08:45:00|8266.2|8265.3|8265.5|8264.6|8266.7|8265.5|8265|8263.8|94
1740646200000|2025-02-27 08:50:00|8265.4|8264.5|8267.8|8266.9|8269|8267.5|8265.2|8264.3|142
1740646500000|2025-02-27 08:55:00|8267.7|8266.8|8269.6|8268.7|8269.9|8269|8266.9|8265.4|131
1740646800000|2025-02-27 09:00:00|8269.5|8268.6|8269|8268.1|8270.1|8269|8268.4|8267.5|154
1740647100000|2025-02-27 09:05:00|8269.3|8267.8|8268.8|8267.9|8269.9|8268.9|8268.5|8267.3|95
1740647400000|2025-02-27 09:10:00|8268.9|8268|8270.1|8268.6|8270.1|8268.8|8268.4|8267.2|60
1740647700000|2025-02-27 09:15:00|8270|8268.5|8268|8267.1|8270.1|8268.9|8268|8267|76
1740648000000|2025-02-27 09:20:00|8268.2|8267.3|8270.6|8269.7|8271.1|8270.1|8268.1|8267.2|112
1740648300000|2025-02-27 09:25:00|8270.7|8269.8|8269.7|8268.8|8271.1|8269.9|8269.7|8268.8|96
1740648600000|2025-02-27 09:30:00|8269.8|8268.9|8269.7|8268.8|8270.7|8269.8|8268.9|8268|96
1740648900000|2025-02-27 09:35:00|8269.8|8268.9|8268.9|8267.4|8270.3|8269.4|8268.1|8267.2|88
1740649200000|2025-02-27 09:40:00|8268.5|8267.6|8268.9|8268|8269.3|8268.2|8267.4|8266.3|119
1740649500000|2025-02-27 09:45:00|8269|8268.1|8270.1|8269.2|8270.8|8269.9|8268.9|8268|91
1740649800000|2025-02-27 09:50:00|8269.9|8269|8270.6|8269.7|8270.8|8269.9|8268.7|8267.8|89
1740650100000|2025-02-27 09:55:00|8270.4|8269.5|8269.6|8268.7|8270.9|8270|8269.3|8268.4|81
1740650400000|2025-02-27 10:00:00|8269.5|8268.6|8269.9|8268.4|8270.3|8269.2|8268.5|8267.5|128
1740650700000|2025-02-27 10:05:00|8270|8268.5|8268.4|8266.9|8270|8268.8|8267.3|8266.4|110
1740651000000|2025-02-27 10:10:00|8268.2|8267.3|8268.9|8267.4|8269.4|8268.1|8268|8266.9|72
1740651300000|2025-02-27 10:15:00|8268.8|8267.3|8268|8266.5|8269|8267.7|8267.8|8266.5|59
1740651600000|2025-02-27 10:20:00|8268.2|8266.7|8267.4|8266.5|8269.5|8268.4|8267.2|8266.3|93
1740651900000|2025-02-27 10:25:00|8267.6|8266.7|8266.8|8265.9|8267.7|8266.8|8266.3|8265.4|48
1740652200000|2025-02-27 10:30:00|8266.9|8266|8267.6|8266.7|8268.3|8267.4|8266.5|8265.6|58
1740652500000|2025-02-27 10:35:00|8267.8|8266.9|8268.6|8267.7|8269.8|8268.9|8267.7|8266.8|45
1740652800000|2025-02-27 10:40:00|8268.5|8267.6|8269.4|8268.5|8269.6|8268.7|8268.1|8267.2|61
1740653100000|2025-02-27 10:45:00|8269.3|8268.4|8270|8269.1|8271|8270.1|8269.3|8268.4|58
1740653400000|2025-02-27 10:50:00|8269.9|8269|8267.2|8266.3|8270.1|8269.2|8266.8|8265.9|71
1740653700000|2025-02-27 10:55:00|8267.3|8266.4|8267.3|8266.4|8268|8266.8|8266.5|8265.3|96
1740654000000|2025-02-27 11:00:00|8267.4|8266.5|8265.9|8264.4|8267.8|8266.9|8265.4|8264.2|124
1740654300000|2025-02-27 11:05:00|8266|8264.5|8266.2|8265.3|8266.6|8265.7|8265.2|8263.9|91
1740654600000|2025-02-27 11:10:00|8266|8265.1|8266.9|8266|8267.2|8266.1|8265|8263.6|68
1740654900000|2025-02-27 11:15:00|8266.8|8265.9|8266.8|8265.3|8267.1|8265.9|8265.1|8263.7|94
1740655200000|2025-02-27 11:20:00|8266.9|8265.4|8267.7|8266.8|8268.4|8267|8266.1|8264.8|83
1740655500000|2025-02-27 11:25:00|8267.8|8266.9|8267.2|8266.3|8268.6|8267.1|8267|8265.9|51
1740655800000|2025-02-27 11:30:00|8267.3|8266.4|8268.7|8267.8|8269.6|8268.7|8267.2|8266.3|74
1740656100000|2025-02-27 11:35:00|8268.8|8267.9|8270.6|8269.7|8271|8270.1|8268.7|8267.8|81
1740656400000|2025-02-27 11:40:00|8270.7|8269.8|8269.1|8268.2|8271.6|8270.6|8269|8267.7|68
1740656700000|2025-02-27 11:45:00|8269.5|8268|8267.4|8266.5|8269.5|8268.3|8267.2|8266|92
1740657000000|2025-02-27 11:50:00|8267.5|8266.6|8267.6|8266.7|8268.7|8267.5|8267.2|8266.2|73
1740657300000|2025-02-27 11:55:00|8267.3|8266.4|8266.8|8265.9|8268.1|8266.6|8265.7|8264.5|172
1740657600000|2025-02-27 12:00:00|8267.2|8265.7|8266.6|8265.7|8267.6|8266.4|8264.9|8264|201
1740657900000|2025-02-27 12:05:00|8266.9|8265.4|8266.2|8264.7|8267.2|8265.8|8265.9|8264.5|90
1740658200000|2025-02-27 12:10:00|8266.3|8264.8|8265.6|8264.7|8267.1|8265.6|8265.5|8264.5|122
1740658500000|2025-02-27 12:15:00|8265.5|8264.6|8266.2|8265.3|8266.7|8265.5|8265.1|8264.2|77
1740658800000|2025-02-27 12:20:00|8266.3|8265.4|8266.7|8265.8|8267|8265.8|8265.6|8264.7|87
1740659100000|2025-02-27 12:25:00|8266.6|8265.7|8266.1|8264.6|8267|8265.8|8265.6|8264.6|70
1740659400000|2025-02-27 12:30:00|8266.3|8264.8|8266.3|8265.4|8266.7|8265.7|8265.7|8264.7|70
1740659700000|2025-02-27 12:35:00|8266.4|8265.5|8265.6|8264.7|8266.8|8265.5|8265.4|8264.3|71
1740660000000|2025-02-27 12:40:00|8265.8|8264.9|8263.2|8262.3|8265.8|8264.9|8262.7|8261.6|129
1740660300000|2025-02-27 12:45:00|8263.6|8262.1|8267.7|8266.8|8267.8|8266.9|8263.4|8262|153
1740660600000|2025-02-27 12:50:00|8267.6|8266.7|8270.3|8269.4|8271.2|8270.1|8267.5|8266.5|186
1740660900000|2025-02-27 12:55:00|8270.2|8269.3|8271.6|8270.1|8271.6|8270.2|8269.4|8268.5|308
1740661200000|2025-02-27 13:00:00|8271.5|8270|8269.5|8268|8271.9|8270.4|8269|8267.7|200
1740661500000|2025-02-27 13:05:00|8269.4|8267.9|8267.7|8266.8|8269.8|8268.6|8267.5|8266.3|125
1740661800000|2025-02-27 13:10:00|8267.8|8266.9|8265.2|8263.7|8267.8|8266.9|8265|8263.5|126
1740662100000|2025-02-27 13:15:00|8265.3|8263.8|8268.1|8266.6|8268.5|8267.5|8265|8263.5|208
1740662400000|2025-02-27 13:20:00|8268|8266.5|8267.5|8266.6|8268|8266.8|8265.9|8265|175
1740662700000|2025-02-27 13:25:00|8267.4|8266.5|8268.3|8263.1|8268.6|8266.6|8266.5|8263.1|137
1740663000000|2025-02-27 13:30:00|8268.8|8263.2|8265.4|8264.5|8270.5|8267.4|8264.8|8258.6|469
1740663300000|2025-02-27 13:35:00|8265.5|8264.6|8264.5|8263|8266|8264.9|8262.9|8262|298
1740663600000|2025-02-27 13:40:00|8264.2|8263.3|8263|8261.5|8265|8263.7|8262.1|8260.6|291
1740663900000|2025-02-27 13:45:00|8263.1|8261.6|8264.6|8263.1|8265.7|8264.6|8262.2|8260.8|688
1740664200000|2025-02-27 13:50:00|8264.5|8263|8261.2|8259.7|8264.7|8263.3|8259.9|8258.9|584
1740664500000|2025-02-27 13:55:00|8261.1|8259.6|8252.2|8250.7|8261.1|8259.6|8250.8|8249.4|754
1740664800000|2025-02-27 14:00:00|8251.8|8250.9|8254.2|8253.3|8255.5|8254.3|8251.8|8250.6|591
1740665100000|2025-02-27 14:05:00|8254.3|8253.4|8257.6|8256.7|8259.1|8258.2|8252.6|8251.3|549
1740665400000|2025-02-27 14:10:00|8257.8|8256.9|8255.8|8254.3|8258.2|8256.9|8255.5|8254.3|283
1740665700000|2025-02-27 14:15:00|8255.6|8254.7|8260|8258.5|8260.4|8259.4|8255.4|8254.3|279
1740666000000|2025-02-27 14:20:00|8259.9|8258.4|8257.8|8256.9|8260.1|8258.8|8256.3|8254.9|261
1740666300000|2025-02-27 14:25:00|8258|8257.1|8256.4|8255.5|8258.1|8257.1|8255.1|8253.7|197
1740666600000|2025-02-27 14:30:00|8256.3|8255.4|8255|8253.5|8256.7|8255.7|8253.6|8252.5|290
1740666900000|2025-02-27 14:35:00|8254.9|8253.4|8255.5|8253.1|8256.2|8253.9|8253.7|8251.7|439
1740667200000|2025-02-27 14:40:00|8255.7|8253.2|8254.4|8253.5|8256.3|8254.3|8254.2|8251.6|525
1740667500000|2025-02-27 14:45:00|8254.6|8253.7|8252.6|8251.1|8255.6|8254.4|8252.4|8250.8|277
1740667800000|2025-02-27 14:50:00|8252.5|8251|8252|8250.5|8253.6|8252.2|8251.3|8250.1|334
1740668100000|2025-02-27 14:55:00|8251.9|8250.4|8251.9|8250.4|8252.6|8251.3|8250.8|8249|273
1740668400000|2025-02-27 15:00:00|8252|8250.5|8251.3|8250.4|8255.3|8253.2|8251.1|8249.9|350
1740668700000|2025-02-27 15:05:00|8251.4|8250.5|8245.5|8244|8251.6|8250.5|8245.1|8244|310
1740669000000|2025-02-27 15:10:00|8245.4|8243.9|8245.6|8244.7|8248.3|8246.8|8244.8|8243.5|287
1740669300000|2025-02-27 15:15:00|8245.7|8244.8|8248.3|8247.4|8250.2|8248.9|8245.7|8244.5|258
1740669600000|2025-02-27 15:20:00|8248.2|8247.3|8252.1|8250.6|8252.5|8250.6|8248.1|8247|250
1740669900000|2025-02-27 15:25:00|8252|8250.5|8248.6|8247.1|8252.3|8250.7|8248.6|8247.1|210
1740670200000|2025-02-27 15:30:00|8248.7|8247.2|8248.1|8246.6|8249.1|8248.1|8247.1|8246|203
1740670500000|2025-02-27 15:35:00|8248|8246.5|8248.3|8247.4|8249|8247.8|8246.5|8245.5|172
1740670800000|2025-02-27 15:40:00|8248.4|8247.5|8248.3|8247.4|8250.1|8248.9|8248.1|8247.2|155
1740671100000|2025-02-27 15:45:00|8248.2|8247.3|8247.3|8246.4|8248.7|8247.8|8246.9|8246|185
1740671400000|2025-02-27 15:50:00|8247.2|8246.3|8244.7|8243.8|8247.3|8246.4|8244.1|8243.2|225
1740671700000|2025-02-27 15:55:00|8244.9|8244|8248.1|8247.2|8248.3|8247.4|8243.5|8242.6|240
1740672000000|2025-02-27 16:00:00|8248|8247.1|8247|8246.1|8248.7|8247.8|8246.6|8245.7|240
1740672300000|2025-02-27 16:05:00|8246.8|8245.9|8248|8247.1|8248.5|8247.6|8246.3|8245.4|134
1740672600000|2025-02-27 16:10:00|8247.9|8247|8248.1|8247.2|8249.3|8248.4|8247.4|8246.5|138
1740672900000|2025-02-27 16:15:00|8248.2|8247.3|8246.8|8245.9|8248.9|8248|8245.9|8245|147
1740673200000|2025-02-27 16:20:00|8246.7|8245.8|8245.9|8245|8246.7|8245.8|8245.5|8244.6|116
1740673500000|2025-02-27 16:25:00|8246.2|8244.7|8244.8|8243.9|8246.2|8245|8244.2|8243.1|175
1740673800000|2025-02-27 16:30:00|8244.4|8243.5|8243.6|8242.7|8245.3|8244.3|8243.1|8242.2|146
1740674100000|2025-02-27 16:35:00|8243.7|8242.8|8244|8242.5|8244.6|8243.5|8242.9|8241.9|127
1740674400000|2025-02-27 16:40:00|8244.2|8242.7|8244.4|8243.5|8245|8244.1|8243.7|8242.6|100
1740674700000|2025-02-27 16:45:00|8244.5|8243.6|8245.6|8244.7|8245.7|8244.8|8244.3|8243.2|96
1740675000000|2025-02-27 16:50:00|8245.8|8244.9|8247.5|8246.6|8247.9|8246.9|8245.5|8244.6|139
1740675300000|2025-02-27 16:55:00|8247.4|8246.5|8248|8247.1|8248.5|8247.5|8247.2|8246.3|96
1740675600000|2025-02-27 17:00:00|8247.8|8246.9|8249.6|8248.7|8249.9|8248.7|8247.8|8246.9|93
1740675900000|2025-02-27 17:05:00|8249.4|8248.5|8249.6|8248.7|8250.5|8249.3|8248.7|8247.5|125
1740676200000|2025-02-27 17:10:00|8249.5|8248.6|8250.7|8249.8|8251.1|8250.2|8249.3|8247.8|105
1740676500000|2025-02-27 17:15:00|8250.5|8249.6|8252.4|8251.5|8252.9|8252|8250.5|8249.3|69
1740676800000|2025-02-27 17:20:00|8252.5|8251.6|8251.3|8250.4|8252.5|8251.6|8251|8249.9|97
1740677100000|2025-02-27 17:25:00|8251.1|8250.2|8249.4|8248.5|8251.1|8250.2|8249.2|8248.3|69
1740677400000|2025-02-27 17:30:00|8249.3|8248.4|8248.9|8248|8249.7|8248.8|8248.7|8247.5|65
1740677700000|2025-02-27 17:35:00|8248.8|8247.9|8249.2|8247.7|8249.8|8248.8|8248.2|8247.3|87
1740678000000|2025-02-27 17:40:00|8249.1|8247.6|8249.3|8248.4|8251.1|8249.9|8248.6|8247.5|173
1740678300000|2025-02-27 17:45:00|8249.4|8248.5|8249.6|8248.7|8250.1|8249.2|8248.7|8247.5|143
1740678600000|2025-02-27 17:50:00|8249.8|8248.9|8250.7|8249.8|8251.3|8250.4|8249.7|8248.8|114
1740678900000|2025-02-27 17:55:00|8250.6|8249.7|8252.3|8250.8|8252.3|8251|8250|8249.1|79
1740679200000|2025-02-27 18:00:00|8252.4|8250.9|8252.2|8251.3|8252.5|8251.6|8251.5|8250.6|87
1740679500000|2025-02-27 18:05:00|8252.4|8251.5|8252.1|8251.2|8252.5|8251.6|8251.1|8250.2|69
1740679800000|2025-02-27 18:10:00|8252.3|8251.4|8250.7|8249.8|8252.3|8251.4|8250.7|8249.4|40
1740680100000|2025-02-27 18:15:00|8250.8|8249.9|8251.1|8250.2|8251.6|8250.7|8250.8|8249.8|64
1740680400000|2025-02-27 18:20:00|8251.2|8250.3|8251.6|8250.7|8251.7|8250.8|8250.8|8249.9|46
1740680700000|2025-02-27 18:25:00|8251.5|8250.6|8251.6|8250.7|8252.2|8251.3|8251.4|8250.5|35
1740681000000|2025-02-27 18:30:00|8251.4|8250.5|8251.1|8250.2|8251.6|8250.7|8250.6|8249.4|51
1740681300000|2025-02-27 18:35:00|8251|8250.1|8251.4|8250.5|8251.4|8250.5|8250.5|8249.6|30
1740681600000|2025-02-27 18:40:00|8251.5|8250.6|8251.3|8250.4|8251.8|8250.9|8251|8249.8|45
1740681900000|2025-02-27 18:45:00|8251.4|8250.5|8251.5|8250.6|8251.8|8250.9|8251.3|8250.4|34
1740682200000|2025-02-27 18:50:00|8251.7|8250.8|8251.4|8249.9|8251.9|8251|8251.3|8249.8|32
1740682500000|2025-02-27 18:55:00|8251.3|8249.8|8249.6|8248.7|8251.4|8249.9|8248.8|8247.7|91
1740682800000|2025-02-27 19:00:00|8249.4|8248.5|8248.1|8247.2|8249.8|8248.9|8247.5|8246.6|100
1740683100000|2025-02-27 19:05:00|8248|8247.1|8249.5|8248.6|8249.8|8248.9|8248|8247.1|50
1740683400000|2025-02-27 19:10:00|8249.6|8248.7|8249.9|8249|8250.4|8249.5|8249.4|8248.5|40
1740683700000|2025-02-27 19:15:00|8250.2|8249.3|8250|8249.1|8250.3|8249.4|8249.5|8248.6|44
1740684000000|2025-02-27 19:20:00|8250.1|8249.2|8250.5|8249.6|8250.7|8249.8|8249.5|8248.4|35
1740684300000|2025-02-27 19:25:00|8250.6|8249.7|8250.4|8249.5|8250.8|8249.9|8250|8249.1|46
1740684600000|2025-02-27 19:30:00|8250.5|8249.6|8251.9|8251|8252.2|8251.3|8250.4|8249.2|106
1740684900000|2025-02-27 19:35:00|8251.6|8250.7|8252.8|8251.9|8252.9|8252|8251|8250.1|98
1740685200000|2025-02-27 19:40:00|8252.9|8252|8253.2|8252.3|8254.1|8253.2|8252.5|8251.3|98
1740685500000|2025-02-27 19:45:00|8253.1|8252.2|8253.4|8252.5|8253.9|8253|8252.8|8251.9|77
1740685800000|2025-02-27 19:50:00|8253.2|8252.3|8252.7|8251.8|8253.9|8253|8252.5|8251.6|80
1740686100000|2025-02-27 19:55:00|8252.8|8251.9|8252.6|8251.7|8253.8|8252.9|8252|8251.1|71
1740686400000|2025-02-27 20:00:00|8252.7|8251.8|8253.2|8252.3|8253.4|8252.5|8251.8|8250.9|46
1740686700000|2025-02-27 20:05:00|8253|8252.1|8253.5|8252|8253.8|8252.8|8253|8252|42
1740687000000|2025-02-27 20:10:00|8253.6|8252.1|8253.6|8252.1|8254.1|8252.8|8252.9|8251.9|42
1740687300000|2025-02-27 20:15:00|8253.7|8252.2|8253.3|8252.4|8254.1|8252.8|8253|8251.9|65
1740687600000|2025-02-27 20:20:00|8253.4|8252.5|8253.1|8252.2|8254|8252.5|8252.6|8251.7|52
1740687900000|2025-02-27 20:25:00|8253|8252.1|8253.4|8252.5|8253.5|8252.6|8252.5|8251.6|52
1740688200000|2025-02-27 20:30:00|8253.3|8252.4|8252|8251.1|8253.4|8252.5|8251.6|8250.7|62
1740688500000|2025-02-27 20:35:00|8251.9|8251|8252.2|8251.3|8253|8252.1|8250.6|8249.7|106
1740688800000|2025-02-27 20:40:00|8252.3|8251.4|8251.2|8249.7|8252.3|8251.4|8250.7|8249.6|56
1740689100000|2025-02-27 20:45:00|8251.3|8249.8|8249.9|8249|8251.8|8250.5|8249.9|8248.7|50
1740689400000|2025-02-27 20:50:00|8250.1|8249.2|8251.2|8248.7|8251.4|8249.9|8249.8|8247.4|80
1740689700000|2025-02-27 20:55:00|8251|8249.1|8251.1|8249.6|8253.3|8250.9|8250.6|8249.1|96
1740690000000|2025-02-27 21:00:00|8250.9|8249.4|8253.2|8251.7|8253.7|8251.9|8250.9|8248.6|226
1740690300000|2025-02-27 21:05:00|8253|8251.5|8255.1|8251.5|8255.4|8252.4|8252.5|8250.8|43
1740690600000|2025-02-27 21:10:00|8254.8|8251.9|8253.2|8252.3|8254.8|8252.9|8253.2|8251.5|39
1740690900000|2025-02-27 21:15:00|8253.3|8252.4|8253.4|8252.5|8253.8|8252.9|8253.2|8252.3|24
1740691200000|2025-02-27 21:20:00|8253.6|8252.7|8253.5|8252|8254|8253|8253.5|8252|16
1740691500000|2025-02-27 21:25:00|8253.3|8251.8|8253.6|8252.7|8254.4|8253|8252.6|8251.1|24
1740691800000|2025-02-27 21:30:00|8253.5|8252.6|8253.2|8252.3|8254|8252.9|8253.1|8252.1|23
1740692100000|2025-02-27 21:35:00|8253.3|8252.4|8253.1|8251.6|8253.5|8252.6|8252.4|8251.5|30
1740692400000|2025-02-27 21:40:00|8253.2|8251.7|8252.9|8251.4|8253.9|8252.8|8252.7|8251.4|37
1740692700000|2025-02-27 21:45:00|8253.2|8251.7|8252.4|8250.9|8253.2|8251.7|8251.4|8249.9|55
1740693000000|2025-02-27 21:50:00|8252.5|8251|8253|8251.5|8253.2|8251.7|8251.8|8250.3|44
1740693300000|2025-02-27 21:55:00|8253.5|8251.1|8253.8|8250|8254.4|8251.6|8252.8|8249.8|115
1740693600000|2025-02-27 22:00:00|8257.7|8247.1|8257|8245.5|8258|8247.2|8256.9|8245|8
1740693900000|2025-02-27 22:05:00|8256.9|8245.4|8254.5|8243.3|8257|8247.6|8253.7|8242.2|85
1740694200000|2025-02-27 22:10:00|8254.4|8243.5|8255|8246.2|8255.6|8247.4|8254.3|8243.5|7
1740694500000|2025-02-27 22:15:00|8254.4|8246|8253.4|8246.2|8254.4|8246.3|8253.3|8245.7|5
1740694800000|2025-02-27 22:20:00|8253.3|8246.1|8253.2|8246|8253.3|8246.1|8253.2|8246|4
1740695100000|2025-02-27 22:25:00|8253.1|8245.9|8253.1|8246|8253.6|8246.4|8253.1|8245.9|6
1740695400000|2025-02-27 22:30:00|8253.4|8246.2|8253.3|8246.6|8253.5|8246.6|8253.3|8246.2|5
1740695700000|2025-02-27 22:35:00|8252.9|8246.2|8252.4|8244.7|8255.3|8246.2|8251.9|8243.2|21
1740696000000|2025-02-27 22:40:00|8253.1|8244.8|8254.2|8242.6|8255.2|8245.2|8251.9|8242.3|29
1740696300000|2025-02-27 22:45:00|8253.9|8242.5|8252|8241.4|8253.9|8242.8|8252|8241.4|37
1740696600000|2025-02-27 22:50:00|8252.3|8241.9|8249.9|8242.3|8253.4|8243.5|8249.9|8240.7|142
1740696900000|2025-02-27 22:55:00|8249.7|8243.1|8254.2|8242.3|8255.6|8245|8248.4|8239.5|287
1740697200000|2025-02-27 23:00:00|8254.3|8242.4|8251.6|8249.2|8256.3|8249.3|8251.5|8242.3|57
1740697500000|2025-02-27 23:05:00|8251.1|8249.6|8250.8|8249.3|8251.4|8249.9|8250.2|8248.7|37
1740697800000|2025-02-27 23:10:00|8250.7|8249.2|8251.1|8249.6|8251.5|8250|8250.4|8248.9|39
1740698100000|2025-02-27 23:15:00|8251.3|8249.8|8250.9|8249.4|8251.6|8250.1|8250.7|8249.2|19
1740698400000|2025-02-27 23:20:00|8251|8249.5|8250.9|8249.4|8251|8249.5|8250.5|8249|24
1740698700000|2025-02-27 23:25:00|8250.8|8249.3|8251.5|8250|8251.5|8250|8250.8|8249.3|10
1740699000000|2025-02-27 23:30:00|8251.6|8250.1|8251.4|8249.9|8252.1|8250.6|8250.8|8249.3|66
1740699300000|2025-02-27 23:35:00|8251.5|8250|8251|8249.5|8251.5|8250|8250.4|8249|42
1740699600000|2025-02-27 23:40:00|8250.8|8249.3|8250.9|8249.4|8251.2|8249.7|8250.8|8249.3|12
1740699900000|2025-02-27 23:45:00|8251|8249.5|8250.7|8249.2|8251.2|8249.7|8250.5|8249|19
1740700200000|2025-02-27 23:50:00|8250.8|8249.3|8250.8|8249.3|8251|8249.5|8250.8|8249.3|4
1740700500000|2025-02-27 23:55:00|8250.9|8249.4|8252|8250.5|8252.2|8250.7|8250.8|8249.3|36
1740700800000|2025-02-28 00:00:00|8252.2|8250.7|8251.9|8250.4|8252.7|8251.2|8251.5|8250.2|63
1740701100000|2025-02-28 00:05:00|8252.2|8250.7|8251.7|8250.8|8252.2|8250.9|8251.5|8250.5|17
1740701400000|2025-02-28 00:10:00|8251.6|8250.7|8252|8251.1|8252.1|8251.1|8251.5|8250.4|17
1740701700000|2025-02-28 00:15:00|8251.9|8251|8252.4|8251.5|8252.6|8251.7|8251.9|8251|31
1740702000000|2025-02-28 00:20:00|8252.5|8251.6|8251.8|8250.9|8252.5|8251.6|8251.7|8250.5|38
1740702300000|2025-02-28 00:25:00|8251.9|8251|8251.7|8250.8|8252.9|8251.9|8251.3|8250.4|53
1740702600000|2025-02-28 00:30:00|8251.8|8250.9|8251.9|8250.4|8252|8251.1|8250.9|8250|54
1740702900000|2025-02-28 00:35:00|8251.5|8250.6|8251.6|8250.7|8251.8|8250.9|8251|8250|50
1740703200000|2025-02-28 00:40:00|8251.7|8250.8|8252.3|8250.8|8252.7|8251.7|8251.5|8250.5|53
1740703500000|2025-02-28 00:45:00|8252.4|8250.9|8251.9|8251|8252.4|8251.1|8251.1|8249.8|57
1740703800000|2025-02-28 00:50:00|8251.7|8250.8|8251.9|8251|8252.7|8251.8|8251.7|8250.6|50
1740704100000|2025-02-28 00:55:00|8251.6|8250.7|8252.1|8251.2|8252.1|8251.2|8251.1|8249.8|120
1740704400000|2025-02-28 01:00:00|8251.9|8251|8251.6|8250.7|8252.2|8251.3|8251.1|8250.2|90
1740704700000|2025-02-28 01:05:00|8251.8|8250.9|8250.3|8249.4|8251.8|8250.9|8250|8248.9|70
1740705000000|2025-02-28 01:10:00|8250.4|8249.5|8250.2|8248.7|8250.8|8249.9|8250|8248.6|45
1740705300000|2025-02-28 01:15:00|8250.3|8248.8|8249.4|8248.5|8250.4|8249.2|8249.3|8248.2|55
1740705600000|2025-02-28 01:20:00|8249.6|8248.7|8249.5|8248.6|8249.7|8248.8|8249|8248.1|37
1740705900000|2025-02-28 01:25:00|8249.6|8248.7|8250.2|8249.3|8250.4|8249.5|8249.6|8248.6|72
1740706200000|2025-02-28 01:30:00|8250.3|8249.4|8249.2|8248.3|8250.3|8249.4|8248.7|8247.3|213
1740706500000|2025-02-28 01:35:00|8249.4|8248.5|8248.3|8246.8|8249.9|8248.5|8247.3|8245.2|185
1740706800000|2025-02-28 01:40:00|8248.2|8246.7|8248|8247.1|8248.6|8247.5|8247.7|8246.5|83
1740707100000|2025-02-28 01:45:00|8248.2|8247.3|8248.3|8246.8|8248.5|8247.3|8247.5|8246.2|80
1740707400000|2025-02-28 01:50:00|8248.4|8246.9|8246.7|8245.8|8248.5|8247.3|8246.6|8245.1|71
1740707700000|2025-02-28 01:55:00|8246.6|8245.7|8246.4|8244.9|8247.3|8246.1|8245.5|8244.1|190
1740708000000|2025-02-28 02:00:00|8246.6|8245.1|8247.2|8246.3|8248|8246.9|8246.3|8245.1|121
1740708300000|2025-02-28 02:05:00|8247.4|8246.5|8247.8|8246.3|8248|8246.8|8247.1|8245.9|72
1740708600000|2025-02-28 02:10:00|8247.5|8246.6|8248.2|8247.3|8249.7|8248.6|8247.4|8246.2|97
1740708900000|2025-02-28 02:15:00|8247.9|8247|8249.5|8248.6|8250.1|8248.6|8247.4|8246.2|129
1740709200000|2025-02-28 02:20:00|8249.6|8248.7|8250.4|8249.5|8250.6|8249.7|8249.2|8248.2|66
1740709500000|2025-02-28 02:25:00|8250.6|8249.7|8251.8|8250.9|8251.8|8250.9|8250.5|8249.6|68
1740709800000|2025-02-28 02:30:00|8252.3|8250.8|8252.2|8251.3|8252.5|8251.4|8251.4|8250.5|79
1740710100000|2025-02-28 02:35:00|8252.3|8251.4|8252.8|8251.9|8253.2|8252.3|8252|8251.1|83
1740710400000|2025-02-28 02:40:00|8252.7|8251.8|8252.2|8251.3|8252.9|8251.9|8252|8251|70
1740710700000|2025-02-28 02:45:00|8252|8251.1|8251.4|8250.5|8252.1|8251.2|8251|8250.1|46
1740711000000|2025-02-28 02:50:00|8251.5|8250.6|8252.5|8251.6|8252.8|8251.9|8251.5|8250.6|51
1740711300000|2025-02-28 02:55:00|8252.4|8251.5|8251.3|8250.4|8252.4|8251.5|8251.2|8250.3|52
1740711600000|2025-02-28 03:00:00|8251.4|8250.5|8251.7|8250.8|8252|8251.1|8250.7|8249.8|72
1740711900000|2025-02-28 03:05:00|8251.6|8250.7|8252.4|8251.5|8252.6|8251.7|8251.6|8250.7|42
1740712200000|2025-02-28 03:10:00|8252.5|8251.6|8253|8252.1|8253.7|8252.5|8252.3|8251.4|87
1740712500000|2025-02-28 03:15:00|8253.2|8251.7|8252.6|8251.7|8253.4|8252|8252.1|8251|48
1740712800000|2025-02-28 03:20:00|8252.5|8251.6|8252.3|8251.4|8253.1|8252.1|8252.1|8251.2|68
1740713100000|2025-02-28 03:25:00|8252.4|8251.5|8253.2|8252.3|8253.5|8252.3|8252.3|8251.2|65
1740713400000|2025-02-28 03:30:00|8253.3|8252.4|8253.9|8253|8254.1|8253.2|8253.2|8252.3|56
1740713700000|2025-02-28 03:35:00|8254|8253.1|8253.9|8253|8254.4|8253.4|8253.6|8252.6|43
1740714000000|2025-02-28 03:40:00|8253.8|8252.9|8253.6|8252.7|8254.2|8253.3|8253.4|8252.5|41
1740714300000|2025-02-28 03:45:00|8253.8|8252.9|8254.7|8253.8|8255|8253.9|8253.8|8252.6|50
1740714600000|2025-02-28 03:50:00|8254.6|8253.7|8255|8253.5|8255.1|8253.9|8254.4|8253.2|32
1740714900000|2025-02-28 03:55:00|8255.2|8253.7|8255.5|8254|8255.9|8254.4|8255|8253.6|52
1740715200000|2025-02-28 04:00:00|8255.4|8253.9|8256.6|8255.1|8256.7|8255.2|8255.1|8253.9|56
1740715500000|2025-02-28 04:05:00|8256.5|8255|8256.8|8255.3|8256.8|8255.4|8255.6|8254.5|52
1740715800000|2025-02-28 04:10:00|8256.5|8255.6|8256.5|8255.6|8257|8255.8|8256.4|8255.1|47
1740716100000|2025-02-28 04:15:00|8256.4|8255.5|8256.5|8255|8256.9|8255.6|8256.2|8255|96
1740716400000|2025-02-28 04:20:00|8256.4|8254.9|8256.1|8254.6|8256.8|8255.6|8255.7|8254.5|70
1740716700000|2025-02-28 04:25:00|8256.2|8254.7|8255.8|8254.9|8256.3|8255.1|8255.5|8254.4|113
1740717000000|2025-02-28 04:30:00|8255.7|8254.8|8256.3|8254.8|8256.4|8254.9|8255.4|8254|27
1740717300000|2025-02-28 04:35:00|8256.4|8254.9|8256.3|8255.4|8256.4|8255.4|8255.8|8254.7|55
1740717600000|2025-02-28 04:40:00|8256.1|8255.2|8255.8|8254.9|8256.1|8255.2|8255.6|8254.7|20
1740717900000|2025-02-28 04:45:00|8255.7|8254.8|8255.8|8254.9|8256.1|8255|8255.7|8254.2|20
1740718200000|2025-02-28 04:50:00|8255.7|8254.8|8256.1|8254.6|8256.2|8255.2|8255.7|8254.6|16
1740718500000|2025-02-28 04:55:00|8256|8254.5|8255.3|8253.8|8256.2|8254.7|8255.2|8253.7|50
1740718800000|2025-02-28 05:00:00|8255.5|8254|8255.1|8254.2|8255.8|8254.4|8255.1|8253.8|43
1740719100000|2025-02-28 05:05:00|8255.2|8254.3|8255.2|8253.7|8255.6|8254.3|8255.1|8253.6|28
1740719400000|2025-02-28 05:10:00|8255.4|8253.9|8255.5|8254|8255.5|8254|8254.6|8253.4|50
1740719700000|2025-02-28 05:15:00|8255.4|8253.9|8255.2|8253.7|8256.1|8254.8|8254.9|8253.4|45
1740720000000|2025-02-28 05:20:00|8255.1|8253.6|8255.2|8254.3|8255.4|8254.5|8254.6|8253.4|31
1740720300000|2025-02-28 05:25:00|8255.5|8254.6|8256.3|8254.8|8256.4|8254.9|8255.3|8254|39
1740720600000|2025-02-28 05:30:00|8256.6|8255.1|8256|8254.5|8256.6|8255.1|8255.7|8254.4|27
1740720900000|2025-02-28 05:35:00|8256.1|8254.6|8256.3|8254.8|8256.6|8255.5|8255.6|8254.4|52
1740721200000|2025-02-28 05:40:00|8256.4|8254.9|8256.3|8254.8|8256.5|8255|8255.9|8254.6|27
1740721500000|2025-02-28 05:45:00|8256.2|8254.7|8255.6|8254.1|8256.7|8255.2|8255.3|8253.9|46
1740721800000|2025-02-28 05:50:00|8255.7|8254.2|8255.8|8254.9|8256.5|8255.1|8255.3|8254.1|44
1740722100000|2025-02-28 05:55:00|8256|8255.1|8255.2|8253.7|8256.4|8255.2|8254.7|8253.4|39
1740722400000|2025-02-28 06:00:00|8255|8254.1|8255.6|8254.1|8255.7|8254.3|8255|8253.7|46
1740722700000|2025-02-28 06:05:00|8255.4|8253.9|8255.1|8254.2|8256.5|8254.8|8255.1|8253.9|71
1740723000000|2025-02-28 06:10:00|8255.2|8254.3|8255.3|8254.4|8255.8|8254.7|8254.9|8253.4|134
1740723300000|2025-02-28 06:15:00|8255.4|8254.5|8255.9|8254.4|8256.3|8254.8|8255.1|8254.2|69
1740723600000|2025-02-28 06:20:00|8256|8254.5|8256.1|8255.2|8256.4|8255.5|8255.8|8254.3|69
1740723900000|2025-02-28 06:25:00|8256.2|8255.3|8256.6|8255.7|8257|8256.1|8256.1|8254.9|151
1740724200000|2025-02-28 06:30:00|8256.8|8255.9|8258.6|8257.7|8259.5|8258.2|8256.7|8255.4|108
1740724500000|2025-02-28 06:35:00|8258.5|8257.6|8258.5|8257.6|8259.1|8258.2|8257.9|8257|79
1740724800000|2025-02-28 06:40:00|8258.4|8257.5|8257.9|8257|8258.6|8257.7|8257.9|8257|35
1740725100000|2025-02-28 06:45:00|8258|8257.1|8257.7|8256.8|8258.2|8257.3|8257.2|8256.3|69
1740725400000|2025-02-28 06:50:00|8257.5|8256.6|8258.4|8256.1|8258.4|8257|8256.5|8255.6|79
1740725700000|2025-02-28 06:55:00|8258.6|8256.2|8258.3|8256.8|8258.6|8257|8257.4|8255.9|59
1740726000000|2025-02-28 07:00:00|8258.2|8256.7|8257.6|8256.7|8258.7|8257.3|8255.1|8254.2|138
1740726300000|2025-02-28 07:05:00|8257.7|8256.8|8257.2|8256.3|8258.3|8257.3|8256.9|8255.6|105
1740726600000|2025-02-28 07:10:00|8257.3|8256.4|8259.5|8258|8259.6|8258.6|8257.3|8256.3|93
1740726900000|2025-02-28 07:15:00|8259.4|8257.9|8256.7|8255.8|8259.7|8258.2|8256.7|8255.3|105
1740727200000|2025-02-28 07:20:00|8256.9|8256|8257.3|8255.8|8258.3|8257|8256.2|8255.3|142
1740727500000|2025-02-28 07:25:00|8257|8256.1|8257.3|8255.8|8258.2|8256.7|8256.8|8255.6|98
1740727800000|2025-02-28 07:30:00|8257.2|8255.7|8256.9|8256|8257.7|8256.2|8255.2|8254.3|91
1740728100000|2025-02-28 07:35:00|8256.7|8255.8|8258.2|8256.7|8258.4|8257|8256.4|8255.5|76
1740728400000|2025-02-28 07:40:00|8258.4|8256.9|8260.1|8257.7|8260.5|8259|8258.1|8256.6|165
1740728700000|2025-02-28 07:45:00|8259.9|8257.6|8257.6|8256.7|8259.9|8257.6|8256.8|8254.9|180
1740729000000|2025-02-28 07:50:00|8257.7|8256.8|8261.1|8260.2|8261.2|8260.3|8257.2|8256.3|137
1740729300000|2025-02-28 07:55:00|8261|8260.1|8259.3|8257.8|8261.9|8260.6|8256.7|8255.5|311
1740729600000|2025-02-28 08:00:00|8259.4|8257.9|8260.5|8259.6|8260.7|8259.8|8259.2|8257.7|206
1740729900000|2025-02-28 08:05:00|8260.4|8259.5|8257.7|8256.8|8260.6|8259.7|8257.6|8256.7|138
1740730200000|2025-02-28 08:10:00|8257.6|8256.7|8258|8256.5|8258.2|8257.1|8256.1|8255.2|150
1740730500000|2025-02-28 08:15:00|8258.3|8256|8257.1|8256.2|8259|8257.5|8256.9|8255.4|137
1740730800000|2025-02-28 08:20:00|8257.4|8255.9|8254.8|8253.3|8257.6|8256.1|8254.8|8253.3|108
1740731100000|2025-02-28 08:25:00|8254.9|8253.4|8255|8254.1|8255.5|8254.4|8253.7|8252.5|141
1740731400000|2025-02-28 08:30:00|8254.9|8254|8256.6|8255.1|8257.1|8255.8|8253.3|8252.4|168
1740731700000|2025-02-28 08:35:00|8256.7|8255.2|8255.6|8254.7|8258.1|8256.9|8254.9|8253.9|152
1740732000000|2025-02-28 08:40:00|8255.5|8254.6|8254.1|8253.2|8256.4|8255.5|8253.8|8252.7|153
1740732300000|2025-02-28 08:45:00|8254.2|8253.3|8256|8254.5|8256.1|8254.7|8253.4|8252.5|104
1740732600000|2025-02-28 08:50:00|8255.9|8254.4|8255|8252.4|8256.2|8254.9|8254.2|8252.4|92
1740732900000|2025-02-28 08:55:00|8254.4|8252.9|8255.6|8254.1|8255.7|8254.4|8253.7|8252.3|112
1740733200000|2025-02-28 09:00:00|8256.1|8254.6|8256.9|8255.4|8258.3|8257|8255.3|8253.4|288
1740733500000|2025-02-28 09:05:00|8256.8|8255.3|8255.8|8254.9|8256.9|8255.8|8255.2|8253.7|144
1740733800000|2025-02-28 09:10:00|8255.9|8255|8255.3|8253.8|8256.4|8255.3|8254.6|8253.6|118
1740734100000|2025-02-28 09:15:00|8255|8253.5|8255.6|8254.7|8256|8255|8253.9|8252.9|138
1740734400000|2025-02-28 09:20:00|8255.7|8254.8|8254.1|8253.2|8255.8|8254.9|8254|8252.8|77
1740734700000|2025-02-28 09:25:00|8254.2|8253.3|8254|8253.1|8254.7|8253.5|8253.5|8251.9|93
1740735000000|2025-02-28 09:30:00|8254.2|8253.3|8253.3|8252.4|8254.5|8253.5|8253.2|8251.9|84
1740735300000|2025-02-28 09:35:00|8253.2|8252.3|8253.8|8252.9|8255|8253.8|8253.1|8252.2|80
1740735600000|2025-02-28 09:40:00|8253.7|8252.8|8255|8253.5|8255.1|8254.2|8253.7|8252.5|74
1740735900000|2025-02-28 09:45:00|8255.1|8253.6|8254.1|8252.6|8255.2|8254.3|8253.9|8252.4|80
1740736200000|2025-02-28 09:50:00|8253.9|8252.4|8254.3|8252.8|8254.7|8253.2|8253.4|8251.9|59
1740736500000|2025-02-28 09:55:00|8254.2|8252.7|8254.2|8252.7|8254.5|8253.6|8253.4|8252.2|71
1740736800000|2025-02-28 10:00:00|8254.3|8252.8|8255.6|8254.7|8256.1|8255.2|8253.5|8252.6|85
1740737100000|2025-02-28 10:05:00|8255.7|8254.8|8254.2|8253.3|8256.2|8255.3|8253.8|8252.9|58
1740737400000|2025-02-28 10:10:00|8254.3|8253.4|8254.2|8253.3|8255.1|8254.2|8253.6|8252.7|79
1740737700000|2025-02-28 10:15:00|8254.3|8253.4|8254.4|8253.5|8254.9|8254|8253.8|8252.9|61
1740738000000|2025-02-28 10:20:00|8254.3|8253.4|8252.7|8251.8|8254.3|8253.4|8252.2|8251.3|62
1740738300000|2025-02-28 10:25:00|8252.6|8251.7|8253.5|8252.6|8253.6|8252.7|8252.3|8251.4|51
1740738600000|2025-02-28 10:30:00|8253.6|8252.7|8253.6|8252.7|8253.6|8252.7|8252.6|8251.7|59
1740738900000|2025-02-28 10:35:00|8254|8253.1|8254.9|8254|8255.5|8254.1|8253.4|8252.5|50
1740739200000|2025-02-28 10:40:00|8255|8254.1|8255.1|8254.2|8255.7|8254.8|8254.6|8253.5|77
1740739500000|2025-02-28 10:45:00|8255|8254.1|8255.9|8255|8256.6|8255.6|8254.9|8254|67
1740739800000|2025-02-28 10:50:00|8256|8255.1|8257.3|8256.4|8258|8257.1|8255.6|8254.7|83
1740740100000|2025-02-28 10:55:00|8257.5|8256.6|8258.5|8257.6|8258.8|8257.9|8257.2|8255.9|109
1740740400000|2025-02-28 11:00:00|8258.7|8257.8|8257.4|8256.5|8259.9|8258.7|8257.3|8256.4|73
1740740700000|2025-02-28 11:05:00|8257.3|8256.4|8257.4|8256.5|8257.5|8256.6|8256.3|8255.4|62
1740741000000|2025-02-28 11:10:00|8257.5|8256.6|8256.7|8255.2|8257.6|8256.7|8256.2|8255|67
1740741300000|2025-02-28 11:15:00|8256.6|8255.1|8256.3|8255.4|8257.1|8255.9|8256|8254.9|65
1740741600000|2025-02-28 11:20:00|8256.4|8255.5|8257.2|8256.3|8257.8|8256.9|8256.4|8255.4|64
1740741900000|2025-02-28 11:25:00|8257.1|8256.2|8261|8259.5|8261.3|8260|8257.1|8256.2|117
1740742200000|2025-02-28 11:30:00|8260.8|8259.3|8259.6|8258.1|8261|8259.8|8259.2|8258|110
1740742500000|2025-02-28 11:35:00|8259.5|8258|8259.5|8258.6|8261.1|8260.2|8259.2|8257.7|53
1740742800000|2025-02-28 11:40:00|8259.6|8258.7|8258.7|8257.8|8260.4|8259.3|8258.7|8257.8|96
1740743100000|2025-02-28 11:45:00|8258.9|8258|8259.9|8259|8260|8259.1|8258.9|8257.9|63
1740743400000|2025-02-28 11:50:00|8260|8259.1|8258.7|8257.2|8260|8259.1|8258|8256.9|79
1740743700000|2025-02-28 11:55:00|8258.6|8257.1|8256.6|8255.7|8258.7|8257.5|8254.8|8253.6|191
1740744000000|2025-02-28 12:00:00|8256.5|8255.6|8256.8|8255.9|8258.2|8257.3|8256.5|8255.6|164
1740744300000|2025-02-28 12:05:00|8256.9|8256|8258.1|8257.2|8258.6|8257.7|8256.3|8255.3|87
1740744600000|2025-02-28 12:10:00|8258.4|8257.5|8257|8256.1|8258.5|8257.6|8256.6|8255.7|94
1740744900000|2025-02-28 12:15:00|8256.9|8256|8259.1|8258.2|8259.5|8258.6|8256.7|8255.7|77
1740745200000|2025-02-28 12:20:00|8258.9|8258|8259.3|8258.4|8259.5|8258.4|8258.1|8256.8|68
1740745500000|2025-02-28 12:25:00|8259.2|8258.3|8259.8|8258.9|8260.5|8259.6|8259.1|8258.2|82
1740745800000|2025-02-28 12:30:00|8260.1|8258.6|8261.6|8260.7|8261.8|8260.9|8259.2|8257.9|95
1740746100000|2025-02-28 12:35:00|8261.7|8260.8|8262.3|8261.4|8263.1|8262.2|8261.3|8260.4|72
1740746400000|2025-02-28 12:40:00|8262.1|8261.2|8262|8261.1|8262.8|8261.6|8261.5|8260|87
1740746700000|2025-02-28 12:45:00|8262.1|8261.2|8261.3|8260.4|8262.6|8261.3|8261.1|8260.2|55
1740747000000|2025-02-28 12:50:00|8261.2|8260.3|8262.2|8261.3|8263.1|8262.2|8260.5|8259.6|93
1740747300000|2025-02-28 12:55:00|8262.4|8261.5|8259.2|8257.7|8262.4|8261.5|8258.8|8257.6|163
1740747600000|2025-02-28 13:00:00|8259.3|8257.8|8261|8260.1|8262.3|8261.1|8259.3|8257.8|155
1740747900000|2025-02-28 13:05:00|8260.8|8259.9|8261.2|8260.3|8262|8260.6|8260.2|8259.3|115
1740748200000|2025-02-28 13:10:00|8261.3|8260.4|8259.9|8259|8262.3|8261.2|8259.2|8258|133
1740748500000|2025-02-28 13:15:00|8260|8259.1|8261|8259.5|8261.2|8259.9|8258.3|8257.2|116
1740748800000|2025-02-28 13:20:00|8260.7|8259.2|8261.6|8260.1|8261.7|8260.5|8260.1|8258.6|156
1740749100000|2025-02-28 13:25:00|8261.7|8260.2|8262.2|8259.3|8264.2|8262.3|8261.4|8259|186
1740749400000|2025-02-28 13:30:00|8263.2|8259|8263.5|8262|8264|8262.4|8261.5|8258.2|348
1740749700000|2025-02-28 13:35:00|8263.6|8262.1|8261.6|8260.7|8263.8|8262.5|8261.5|8260.4|278
1740750000000|2025-02-28 13:40:00|8261.4|8260.5|8259.6|8258.1|8261.9|8261|8259.6|8258.1|190
1740750300000|2025-02-28 13:45:00|8259.5|8258|8260.4|8258.9|8260.5|8259.2|8259|8257.7|132
1740750600000|2025-02-28 13:50:00|8260.5|8259|8258.1|8257.2|8260.5|8259.1|8257.6|8256.4|151
1740750900000|2025-02-28 13:55:00|8258.2|8257.3|8258.2|8257.3|8258.8|8257.9|8257.4|8256.3|127
1740751200000|2025-02-28 14:00:00|8258.3|8257.4|8258.6|8257.7|8259.4|8258|8257.7|8256.5|146
1740751500000|2025-02-28 14:05:00|8258.7|8257.8|8258.7|8257.8|8259.2|8258.1|8257.6|8256.5|121
1740751800000|2025-02-28 14:10:00|8258.9|8257.4|8259.8|8258.3|8261.2|8260|8258.6|8257.1|137
1740752100000|2025-02-28 14:15:00|8259.9|8258.4|8259.7|8258.8|8260.1|8259|8257.4|8256|140
1740752400000|2025-02-28 14:20:00|8259.6|8258.7|8258.9|8258|8261|8260|8258.9|8258|118
1740752700000|2025-02-28 14:25:00|8259|8258.1|8259.1|8257.6|8259.4|8258.1|8257.9|8256.4|150
1740753000000|2025-02-28 14:30:00|8259.6|8258.1|8260.3|8258.8|8261|8259.9|8258.8|8257.5|215
1740753300000|2025-02-28 14:35:00|8260.1|8258.6|8256.8|8255.9|8261.8|8259|8256.7|8255.8|456
1740753600000|2025-02-28 14:40:00|8256.6|8255.7|8256.3|8254.8|8257.4|8256.2|8256|8254.1|147
1740753900000|2025-02-28 14:45:00|8256.5|8255|8260.2|8259.3|8260.8|8259.9|8255.8|8254.3|223
1740754200000|2025-02-28 14:50:00|8260.1|8259.2|8259.9|8258.4|8261.8|8260.7|8259.2|8258|279
1740754500000|2025-02-28 14:55:00|8259.8|8258.3|8260.3|8259.4|8260.7|8259.8|8259.1|8257.6|191
1740754800000|2025-02-28 15:00:00|8260.4|8258.8|8260.3|8259.4|8261|8260|8259|8257.9|227
1740755100000|2025-02-28 15:05:00|8260.2|8259.3|8260|8258.5|8262.2|8261.3|8258.7|8257.8|220
1740755400000|2025-02-28 15:10:00|8259.8|8258.3|8261|8260.1|8261.6|8260.3|8258.8|8257.6|222
1740755700000|2025-02-28 15:15:00|8260.8|8259.9|8263|8262.1|8263.9|8262.5|8260.8|8259.6|178
1740756000000|2025-02-28 15:20:00|8263.2|8262.3|8258.1|8257.2|8263.3|8262.4|8257.6|8256.7|157
1740756300000|2025-02-28 15:25:00|8258.3|8257.4|8256.2|8255.3|8258.3|8257.4|8255|8254.1|249
1740756600000|2025-02-28 15:30:00|8256.1|8255.2|8255.9|8255|8256.6|8255.6|8255.3|8254.4|178
1740756900000|2025-02-28 15:35:00|8255.7|8254.8|8256.1|8255.2|8256.8|8255.9|8255.1|8254.2|154
1740757200000|2025-02-28 15:40:00|8256|8255.1|8260|8258.5|8260.7|8259.6|8254.9|8254|242
1740757500000|2025-02-28 15:45:00|8260.4|8258.9|8260.1|8258.6|8261.3|8259.5|8258.5|8257.5|294
1740757800000|2025-02-28 15:50:00|8260.3|8258.8|8262.1|8260.6|8264.1|8262.4|8259.3|8258|426
1740758100000|2025-02-28 15:55:00|8262.2|8260.7|8259.6|8258.7|8262.9|8261.7|8258.8|8257.5|652
1740758400000|2025-02-28 16:00:00|8259.5|8258.6|8260.1|8258.6|8261.4|8260.1|8258.7|8257.3|547
1740758700000|2025-02-28 16:05:00|8259.9|8258.4|8263.5|8262.6|8263.8|8262.8|8259.3|8257.6|276
1740759000000|2025-02-28 16:10:00|8263.8|8262.3|8262.9|8262|8264.8|8263.3|8262|8260.9|264
1740759300000|2025-02-28 16:15:00|8263.2|8261.7|8263.3|8261.8|8265.4|8264.2|8262.8|8261|276
1740759600000|2025-02-28 16:20:00|8263.4|8261.9|8263.9|8262.4|8264.4|8263.1|8262.5|8261|189
1740759900000|2025-02-28 16:25:00|8264|8262.5|8265.1|8263.6|8265.5|8264.3|8263.4|8262.1|148
1740760200000|2025-02-28 16:30:00|8265.3|8263.8|8267|8266.1|8267.4|8266.2|8264.4|8263.1|163
1740760500000|2025-02-28 16:35:00|8266.8|8265.9|8266.5|8265|8268.4|8266.4|8265.3|8264.1|263
1740760800000|2025-02-28 16:40:00|8266.6|8265.1|8266|8265.1|8267.4|8266|8265.8|8264.6|167
1740761100000|2025-02-28 16:45:00|8266.2|8265.3|8266.8|8265.9|8267.5|8266.1|8265.8|8264.5|119
1740761400000|2025-02-28 16:50:00|8267.3|8265.8|8265.1|8264.2|8267.8|8266.8|8265.1|8264.2|116
1740761700000|2025-02-28 16:55:00|8265.4|8263.9|8263.2|8262.3|8265.5|8264.6|8262.8|8261.3|136
1740762000000|2025-02-28 17:00:00|8263.3|8262.4|8260.9|8260|8263.8|8262.8|8260.9|8260|147
1740762300000|2025-02-28 17:05:00|8260.8|8259.9|8257.6|8256.7|8261.1|8259.9|8257.6|8256.5|201
1740762600000|2025-02-28 17:10:00|8257.8|8256.3|8260.6|8259.7|8260.9|8259.7|8257.4|8256.1|165
1740762900000|2025-02-28 17:15:00|8260.8|8259.9|8258.7|8257.2|8260.8|8259.9|8256.9|8256|123
1740763200000|2025-02-28 17:20:00|8258.9|8257.4|8257.6|8256.1|8259.2|8258.3|8254.6|8253.4|262
1740763500000|2025-02-28 17:25:00|8257.5|8256|8258.3|8256.8|8258.7|8257.5|8254.7|8253.6|230
1740763800000|2025-02-28 17:30:00|8258.1|8256.6|8256.1|8254.6|8258.2|8256.7|8255.8|8254.3|132
1740764100000|2025-02-28 17:35:00|8256.2|8254.7|8256.8|8255.9|8258|8256.6|8256.2|8254.6|121
1740764400000|2025-02-28 17:40:00|8256.9|8256|8258.6|8257.1|8258.9|8257.4|8256.6|8255.4|170
1740764700000|2025-02-28 17:45:00|8258.4|8256.9|8259.5|8258.6|8261|8259.8|8258.2|8256.9|144
1740765000000|2025-02-28 17:50:00|8259.4|8258.5|8257.8|8256.9|8259.7|8258.8|8257.5|8256.3|125
1740765300000|2025-02-28 17:55:00|8258|8257.1|8258.5|8257|8258.5|8257.4|8256.3|8254.8|123
1740765600000|2025-02-28 18:00:00|8258.4|8256.9|8260.2|8259.3|8260.6|8259.7|8257.7|8256.2|118
1740765900000|2025-02-28 18:05:00|8260.3|8259.4|8261.5|8260|8261.7|8260.6|8259.8|8258.9|121
1740766200000|2025-02-28 18:10:00|8261.3|8259.8|8262|8261.1|8262.7|8261.8|8261.1|8259.8|131
1740766500000|2025-02-28 18:15:00|8261.9|8261|8256.5|8255|8262|8261.1|8255.7|8254.2|490
1740766800000|2025-02-28 18:20:00|8255.9|8254.4|8251|8249.5|8257.4|8255.9|8249.3|8247.8|583
1740767100000|2025-02-28 18:25:00|8250.9|8249.4|8253|8252.1|8253.5|8252.4|8249.9|8248.4|308
1740767400000|2025-02-28 18:30:00|8253.1|8252.2|8255.1|8254.2|8255.6|8254.7|8253.1|8252.2|223
1740767700000|2025-02-28 18:35:00|8254.8|8253.9|8253.6|8252.1|8255.6|8254.7|8251.8|8250.9|147
1740768000000|2025-02-28 18:40:00|8253.5|8252|8253.3|8252.4|8254.6|8253.2|8252.7|8251.8|169
1740768300000|2025-02-28 18:45:00|8253.5|8252.6|8253.7|8252.8|8254.7|8253.8|8253.2|8252.2|138
1740768600000|2025-02-28 18:50:00|8254|8253.1|8251.3|8250.4|8254.2|8253.3|8251.3|8250.4|141
1740768900000|2025-02-28 18:55:00|8251.5|8250.6|8250.5|8249.6|8252.5|8251.4|8248.6|8247.1|291
1740769200000|2025-02-28 19:00:00|8250.6|8249.7|8249|8248.1|8251.1|8249.8|8248.5|8247.6|237
1740769500000|2025-02-28 19:05:00|8248.9|8248|8249.8|8248.9|8249.9|8249|8248.2|8247|173
1740769800000|2025-02-28 19:10:00|8249.7|8248.8|8251.4|8250.5|8251.6|8250.7|8249.5|8248.6|165
1740770100000|2025-02-28 19:15:00|8251.6|8250.7|8249.2|8247.7|8251.6|8250.7|8249.2|8247.7|128
1740770400000|2025-02-28 19:20:00|8249.1|8247.6|8249.4|8248.5|8250.2|8248.8|8247.8|8246.5|137
1740770700000|2025-02-28 19:25:00|8249.3|8248.4|8249.7|8248.2|8250.1|8248.9|8248.8|8247.7|93
1740771000000|2025-02-28 19:30:00|8249.8|8248.3|8249.9|8249|8250.7|8249.6|8249.4|8248.3|98
1740771300000|2025-02-28 19:35:00|8249.8|8248.9|8249.5|8248.6|8250.6|8249.7|8249.3|8247.8|81
1740771600000|2025-02-28 19:40:00|8249.3|8248.4|8249|8248.1|8249.7|8248.8|8248.7|8247.7|61
1740771900000|2025-02-28 19:45:00|8248.9|8248|8249.3|8248.4|8250|8248.7|8248.7|8247.7|102
1740772200000|2025-02-28 19:50:00|8249.4|8248.5|8249.1|8248.2|8250.4|8248.9|8249.1|8247.9|86
1740772500000|2025-02-28 19:55:00|8248.9|8248|8247.3|8246.4|8248.9|8248|8246.6|8245.4|141
1740772800000|2025-02-28 20:00:00|8247.2|8246.3|8247.2|8245.7|8248.1|8246.6|8246.9|8245.4|123
1740773100000|2025-02-28 20:05:00|8247.1|8245.6|8246.7|8245.2|8247.4|8245.9|8246.2|8244.8|77
1740773400000|2025-02-28 20:10:00|8246.8|8245.3|8246.4|8245.5|8247|8245.7|8246.1|8245|63
1740773700000|2025-02-28 20:15:00|8246.3|8245.4|8245.9|8245|8246.5|8245.4|8245.6|8244.5|71
1740774000000|2025-02-28 20:20:00|8246.2|8244.7|8246.3|8244.8|8246.7|8245.6|8245.6|8244.5|71
1740774300000|2025-02-28 20:25:00|8246.2|8244.7|8245.9|8245|8246.6|8245.7|8245.7|8244.6|49
1740774600000|2025-02-28 20:30:00|8246|8245.1|8246.4|8244.9|8246.9|8245.3|8245.8|8243.9|73
1740774900000|2025-02-28 20:35:00|8246.5|8245|8244.1|8243.2|8246.8|8245.1|8244.1|8243.2|106
1740775200000|2025-02-28 20:40:00|8244|8243.1|8243.6|8242.7|8244.3|8243.4|8242.9|8241.7|133
1740775500000|2025-02-28 20:45:00|8243.8|8242.9|8242.9|8242|8244.1|8243.2|8242.9|8241.7|61
1740775800000|2025-02-28 20:50:00|8242.8|8241.9|8244.7|8243.8|8245.1|8244.2|8242.8|8241.5|100
1740776100000|2025-02-28 20:55:00|8244.6|8243.7|8246.6|8245.7|8248.7|8246.8|8244.4|8243|214
1740776400000|2025-02-28 21:00:00|8246.5|8245.6|8245.8|8244.9|8247.6|8246.5|8245.6|8244.7|255
1740776700000|2025-02-28 21:05:00|8245.7|8244.8|8246|8244.5|8246.6|8245.5|8245.3|8244|65
1740777000000|2025-02-28 21:10:00|8246.1|8244.6|8247.2|8245.7|8247.3|8245.8|8246.1|8244.6|31
1740777300000|2025-02-28 21:15:00|8247.1|8245.6|8246.3|8244.8|8247.1|8245.6|8246.1|8244.6|34
1740777600000|2025-02-28 21:20:00|8246.4|8244.9|8248.3|8246.8|8248.3|8246.8|8246.2|8244.7|71
1740777900000|2025-02-28 21:25:00|8248.4|8246.9|8248.8|8247.3|8249|8247.5|8248|8246.5|53
1740778200000|2025-02-28 21:30:00|8248.7|8247.2|8248.5|8247|8249.5|8248|8248.4|8246.9|21
1740778500000|2025-02-28 21:35:00|8248.4|8246.9|8247.5|8246|8248.6|8247.1|8247.1|8245.6|38
1740778800000|2025-02-28 21:40:00|8247.3|8245.8|8248.8|8247.3|8248.8|8247.3|8247.3|8245.8|28
1740779100000|2025-02-28 21:45:00|8248.7|8247.2|8249|8247.5|8249.5|8248|8248.5|8247|56
1740779400000|2025-02-28 21:50:00|8249.2|8247.7|8249.4|8247.9|8249.9|8248.4|8247.9|8246.4|156
1740779700000|2025-02-28 21:55:00|8249.9|8247.5|8255.6|8243.7|8255.6|8248.4|8249.3|8243.3|196
1740949200000|2025-03-02 21:00:00|8267.5|8247|8271.8|8257.3|8273.1|8262.1|8265.5|8247|22
1740949500000|2025-03-02 21:05:00|8270.6|8258.6|8271.1|8250.8|8274.6|8258.6|8269.1|8250.5|13
1740949800000|2025-03-02 21:10:00|8271.5|8250.5|8266.5|8260|8273.5|8260|8266.5|8250.5|7
1740950100000|2025-03-02 21:15:00|8267.9|8261.4|8268.6|8262.1|8268.6|8262.1|8267.8|8261.3|4
1740950400000|2025-03-02 21:20:00|8267.8|8261.3|8267.8|8261.3|8267.8|8261.3|8267.8|8261.3|1
1740950700000|2025-03-02 21:25:00|8268.6|8262.1|8270.3|8256.6|8275.5|8264.5|8267.9|8256.6|10
1740951000000|2025-03-02 21:30:00|8266.7|8260.2|8269.2|8262.7|8269.2|8262.7|8265.9|8259.4|7
1740951300000|2025-03-02 21:35:00|8269.4|8262.9|8268.4|8261.9|8269.4|8262.9|8268.4|8261.9|3
1740951600000|2025-03-02 21:40:00|8267.3|8260.8|8268.8|8262.3|8269.4|8262.9|8267.3|8260.8|5
1740951900000|2025-03-02 21:45:00|8269.8|8263.3|8269.2|8262.7|8270.2|8263.7|8269.2|8262.7|3
1740952200000|2025-03-02 21:50:00|8268.8|8262.3|8268.8|8262.3|8269.2|8262.7|8268.8|8262.3|3
1740952500000|2025-03-02 21:55:00|8269.2|8261.8|8269.2|8261.8|8269.2|8261.8|8269.2|8261.8|1
1740952800000|2025-03-02 22:00:00|8269.6|8262.2|8269.2|8261.8|8272.7|8262.2|8269.2|8258.6|5
1740953100000|2025-03-02 22:05:00|8270|8262.6|8268.2|8265.8|8270.1|8265.8|8267.6|8262.6|4
1740953400000|2025-03-02 22:10:00|8267.6|8265.2|8270.1|8261.8|8270.1|8265.3|8267.6|8261.8|7
1740953700000|2025-03-02 22:15:00|8269.8|8262.1|8269.8|8262.1|8269.8|8262.1|8269.8|8262.1|1
1740954000000|2025-03-02 22:20:00|8269.7|8262.2|8269.3|8263.3|8269.7|8263.7|8269.2|8262.2|7
1740954300000|2025-03-02 22:25:00|8269.6|8263.7|8270.3|8261.5|8271.9|8263.7|8269.2|8259.9|41
1740954600000|2025-03-02 22:30:00|8270.5|8261.3|8272.7|8261.4|8272.7|8263.1|8269.1|8260.2|24
1740954900000|2025-03-02 22:35:00|8272.6|8261.5|8269|8263.9|8272.7|8263.9|8268.9|8260.5|74
1740955200000|2025-03-02 22:40:00|8268.6|8264.3|8265.6|8260|8268.6|8264.3|8265.6|8257.2|10
1740955500000|2025-03-02 22:45:00|8267|8259.5|8268|8259.3|8268|8259.7|8267|8259.3|4
1740955800000|2025-03-02 22:50:00|8268.2|8259.9|8268.2|8260.5|8269.2|8260.6|8267.8|8258.8|10
1740956100000|2025-03-02 22:55:00|8267.7|8260.7|8269.2|8258.6|8269.2|8261.8|8265.5|8256.8|20
1740956400000|2025-03-02 23:00:00|8266.8|8257.2|8259.3|8255.2|8267.6|8257.9|8259|8255.1|134
1740956700000|2025-03-02 23:05:00|8258.8|8255.6|8264.4|8262.9|8265.6|8264.1|8257.8|8255.6|195
1740957000000|2025-03-02 23:10:00|8264.5|8263|8263.7|8262.2|8264.5|8263|8261.7|8260.2|111
1740957300000|2025-03-02 23:15:00|8263.6|8262.1|8262.7|8261.2|8263.7|8262.2|8262.2|8260.7|105
1740957600000|2025-03-02 23:20:00|8262.6|8261.1|8266.4|8264.9|8267.8|8266.3|8262.5|8261|182
1740957900000|2025-03-02 23:25:00|8266.3|8264.8|8265.9|8264.4|8266.7|8265.2|8265.3|8263.8|101
1740958200000|2025-03-02 23:30:00|8266|8264.5|8265.8|8264.3|8267.3|8265.8|8265.5|8264|169
1740958500000|2025-03-02 23:35:00|8265.7|8264.2|8266.1|8264.6|8266.3|8264.8|8265.4|8263.9|87
1740958800000|2025-03-02 23:40:00|8266|8264.5|8265.6|8264.1|8266.7|8265.2|8265.5|8264|84
1740959100000|2025-03-02 23:45:00|8265.5|8264|8266|8264.5|8267|8264.9|8265.4|8263.7|61
1740959400000|2025-03-02 23:50:00|8265.8|8264.3|8263.5|8262|8266.7|8265.2|8263.5|8262|86
1740959700000|2025-03-02 23:55:00|8263.6|8262.1|8263|8261.5|8264.2|8262.2|8261.9|8260.4|78
1740960000000|2025-03-03 00:00:00|8262.9|8261.4|8260.5|8259|8263.5|8262|8260.2|8258.7|184
1740960300000|2025-03-03 00:05:00|8260.6|8259.1|8260.6|8259.1|8261.5|8260|8259.8|8258.3|120
1740960600000|2025-03-03 00:10:00|8260.7|8259.2|8260.5|8259|8261.2|8259.7|8259.9|8258.4|75
1740960900000|2025-03-03 00:15:00|8260.8|8259.3|8263.3|8261.8|8263.6|8262.1|8260|8258.5|159
1740961200000|2025-03-03 00:20:00|8263.2|8261.7|8262.9|8261.4|8263.7|8262.2|8262.2|8260.7|111
1740961500000|2025-03-03 00:25:00|8262.8|8261.3|8262.8|8261.3|8264.6|8263.1|8262.5|8260.7|143
1740961800000|2025-03-03 00:30:00|8262.7|8261.2|8262.1|8261.2|8263.4|8261.9|8261.5|8260.2|108
1740962100000|2025-03-03 00:35:00|8262.2|8261.3|8264|8262.5|8264.1|8262.6|8261.9|8260.7|93
1740962400000|2025-03-03 00:40:00|8264.1|8262.6|8262.5|8261|8264.1|8262.8|8261.8|8260.7|110
1740962700000|2025-03-03 00:45:00|8262.4|8260.9|8261.9|8261|8262.9|8261.6|8261.9|8260.6|85
1740963000000|2025-03-03 00:50:00|8262.1|8261.2|8260.8|8259.9|8262.4|8261.4|8260.6|8259.7|90
1740963300000|2025-03-03 00:55:00|8261|8260.1|8260.3|8259.4|8261.6|8260.3|8260.2|8259.3|96
1740963600000|2025-03-03 01:00:00|8260.4|8259.5|8261.7|8260.2|8261.7|8260.7|8260.1|8259|110
1740963900000|2025-03-03 01:05:00|8261.2|8260.3|8262.7|8261.8|8264|8262.6|8261.2|8260|111
1740964200000|2025-03-03 01:10:00|8262.8|8261.9|8263.7|8262.2|8265.1|8263.8|8262.8|8261.9|83
1740964500000|2025-03-03 01:15:00|8263.5|8262|8262.7|8261.8|8263.6|8262.4|8262.2|8261.2|85
1740964800000|2025-03-03 01:20:00|8263|8261.5|8264.2|8263.3|8264.6|8263.5|8262.5|8261.3|41
1740965100000|2025-03-03 01:25:00|8264.1|8263.2|8264.7|8263.2|8264.7|8263.4|8263.8|8262.8|44
1740965400000|2025-03-03 01:30:00|8264.6|8263.1|8264.2|8262.7|8264.6|8263.2|8263.2|8262.1|66
1740965700000|2025-03-03 01:35:00|8264.1|8262.6|8263.5|8262.6|8264.2|8262.8|8263.2|8262.2|59
1740966000000|2025-03-03 01:40:00|8263.4|8262.5|8263.8|8262.9|8264.8|8263.5|8263.1|8262.2|59
1740966300000|2025-03-03 01:45:00|8263.4|8262.5|8263.4|8262.5|8263.7|8262.6|8262.7|8261.7|58
1740966600000|2025-03-03 01:50:00|8263.7|8262.2|8263.2|8262.3|8263.7|8262.7|8262.7|8261.5|51
1740966900000|2025-03-03 01:55:00|8263.1|8262.2|8264.6|8263.1|8264.6|8263.1|8263.1|8261.9|72
1740967200000|2025-03-03 02:00:00|8264.7|8263.2|8264.1|8263.2|8264.7|8263.7|8263.2|8262.3|53
1740967500000|2025-03-03 02:05:00|8264.2|8263.3|8264.3|8263.4|8264.7|8263.6|8263.8|8262.9|52
1740967800000|2025-03-03 02:10:00|8264.4|8263.5|8264.2|8263.3|8264.8|8263.8|8263.9|8262.9|50
1740968100000|2025-03-03 02:15:00|8264.1|8263.2|8264.4|8263.5|8265|8263.8|8263.2|8262.2|63
1740968400000|2025-03-03 02:20:00|8264.6|8263.7|8262.5|8261.6|8264.9|8263.8|8262.1|8261.2|41
1740968700000|2025-03-03 02:25:00|8262.6|8261.7|8262.6|8261.7|8263.1|8262.2|8262.4|8261.5|33
1740969000000|2025-03-03 02:30:00|8262.5|8261.6|8263.2|8262.3|8263.3|8262.4|8262.5|8261.6|45
1740969300000|2025-03-03 02:35:00|8263.5|8262.6|8263.6|8262.7|8264.2|8262.9|8263.2|8262|48
1740969600000|2025-03-03 02:40:00|8263.5|8262.6|8263.6|8262.7|8263.9|8262.7|8263.1|8261.8|44
1740969900000|2025-03-03 02:45:00|8263.7|8262.8|8263.4|8262.5|8264.3|8263|8263.3|8262.4|34
1740970200000|2025-03-03 02:50:00|8263.3|8262.4|8264.2|8263.3|8264.5|8263.5|8263.1|8262.2|40
1740970500000|2025-03-03 02:55:00|8264.4|8263.5|8265.3|8264.4|8265.3|8264.4|8264.3|8263.4|46
1740970800000|2025-03-03 03:00:00|8265.4|8264.5|8264.7|8263.2|8265.6|8264.6|8264|8262.6|94
1740971100000|2025-03-03 03:05:00|8264.6|8263.1|8263.8|8262.9|8264.8|8263.5|8263.2|8261.7|96
1740971400000|2025-03-03 03:10:00|8264|8262.5|8264.4|8262.9|8264.7|8263.4|8263.4|8262.2|87
1740971700000|2025-03-03 03:15:00|8264.3|8262.8|8264.1|8263.2|8264.5|8263.3|8263|8261.9|89
1740972000000|2025-03-03 03:20:00|8264.2|8263.3|8264.2|8263.3|8264.8|8263.8|8263.9|8263|72
1740972300000|2025-03-03 03:25:00|8264.4|8263.5|8264.8|8263.9|8265.3|8264.2|8264.4|8263.5|45
1740972600000|2025-03-03 03:30:00|8264.9|8264|8265.8|8264.9|8265.9|8265|8264.9|8264|60
1740972900000|2025-03-03 03:35:00|8265.7|8264.8|8265.7|8264.8|8266.2|8265.2|8265.1|8264.1|55
1740973200000|2025-03-03 03:40:00|8265.8|8264.9|8265.9|8265|8266.7|8265.5|8265.5|8264.6|65
1740973500000|2025-03-03 03:45:00|8265.8|8264.9|8265.6|8264.7|8266.3|8265.4|8265.3|8264.3|68
1740973800000|2025-03-03 03:50:00|8265.3|8264.4|8265.9|8265|8266.1|8265.2|8265.2|8264.3|32
1740974100000|2025-03-03 03:55:00|8266.1|8265.2|8266.3|8265.4|8266.4|8265.5|8265.8|8264.9|31
1740974400000|2025-03-03 04:00:00|8266.2|8265.3|8266.4|8265.5|8267.5|8266.1|8266.2|8265.3|57
1740974700000|2025-03-03 04:05:00|8266.5|8265.6|8266.6|8265.1|8266.7|8265.8|8266.1|8265|40
1740975000000|2025-03-03 04:10:00|8266.4|8264.9|8266.4|8264.9|8266.6|8265.4|8265.6|8264.3|60
1740975300000|2025-03-03 04:15:00|8266.5|8265|8265.8|8264.9|8266.5|8265.4|8265.6|8264.7|86
1740975600000|2025-03-03 04:20:00|8265.9|8265|8266|8265.1|8266.3|8265.4|8265.8|8264.9|98
1740975900000|2025-03-03 04:25:00|8266.1|8265.2|8265.9|8265|8266.4|8265.5|8265.7|8264.6|38
1740976200000|2025-03-03 04:30:00|8266.1|8265.2|8266|8265.1|8266.2|8265.3|8265.6|8264.5|50
1740976500000|2025-03-03 04:35:00|8266.2|8265.3|8266.3|8265.4|8266.8|8265.9|8266.1|8264.9|26
1740976800000|2025-03-03 04:40:00|8266.5|8265.6|8266.3|8265.4|8267.2|8266|8266.3|8265.2|41
1740977100000|2025-03-03 04:45:00|8266.2|8265.3|8265.9|8265|8266.7|8265.7|8265.9|8265|51
1740977400000|2025-03-03 04:50:00|8266.1|8265.2|8266.1|8265.2|8266.5|8265.6|8266.1|8265.2|15
1740977700000|2025-03-03 04:55:00|8266|8265.1|8266.4|8265.5|8266.6|8265.7|8266|8265|24
1740978000000|2025-03-03 05:00:00|8266.3|8265.4|8266.5|8265|8266.8|8265.9|8266.1|8264.9|41
1740978300000|2025-03-03 05:05:00|8266.4|8264.9|8265.4|8264.5|8266.5|8265|8265.4|8264.3|44
1740978600000|2025-03-03 05:10:00|8265.3|8264.4|8265.5|8264.6|8265.6|8264.6|8264.9|8263.7|27
1740978900000|2025-03-03 05:15:00|8265.6|8264.7|8265.3|8264.4|8265.6|8264.7|8265.2|8264.3|19
1740979200000|2025-03-03 05:20:00|8265.4|8264.5|8265.8|8264.9|8265.9|8265|8265.2|8264.3|67
1740979500000|2025-03-03 05:25:00|8265.9|8265|8265.6|8264.7|8266.8|8265.5|8265.4|8264.5|59
1740979800000|2025-03-03 05:30:00|8265.5|8264.6|8264.8|8263.3|8266.1|8264.8|8264.6|8263.3|36
1740980100000|2025-03-03 05:35:00|8264.6|8263.7|8264.1|8263.2|8264.9|8263.8|8264|8263.1|41
1740980400000|2025-03-03 05:40:00|8264.2|8263.3|8264.1|8263.2|8264.7|8263.4|8263.8|8262.6|39
1740980700000|2025-03-03 05:45:00|8264.5|8263.6|8263.9|8262.4|8264.6|8263.7|8263.7|8262.4|36
1740981000000|2025-03-03 05:50:00|8263.8|8262.3|8263.6|8262.7|8263.9|8262.7|8263.3|8262.1|26
1740981300000|2025-03-03 05:55:00|8263.4|8262.5|8262.5|8261.6|8263.4|8262.5|8262.1|8261.2|24
1740981600000|2025-03-03 06:00:00|8262.6|8261.7|8263.3|8262.4|8263.6|8262.7|8262.6|8261.5|33
1740981900000|2025-03-03 06:05:00|8263.4|8262.5|8264.1|8263.2|8264.7|8263.8|8263.3|8262.4|48
1740982200000|2025-03-03 06:10:00|8264|8263.1|8263.9|8263|8264.6|8263.2|8263.8|8262.7|72
1740982500000|2025-03-03 06:15:00|8263.8|8262.9|8263.4|8262.5|8264.1|8262.9|8263.3|8262|42
1740982800000|2025-03-03 06:20:00|8263.2|8262.3|8263.6|8262.1|8263.6|8262.6|8262.8|8261.9|44
1740983100000|2025-03-03 06:25:00|8263.7|8262.2|8263.4|8262.5|8264.1|8263.2|8263|8262.1|53
1740983400000|2025-03-03 06:30:00|8263.7|8262.8|8263.6|8262.7|8264|8262.9|8263.1|8262.2|55
1740983700000|2025-03-03 06:35:00|8263.7|8262.8|8264.3|8263.4|8264.6|8263.7|8263.4|8262.5|48
1740984000000|2025-03-03 06:40:00|8264.5|8263.6|8263.8|8262.3|8264.9|8263.6|8263.7|8262.2|99
1740984300000|2025-03-03 06:45:00|8263.7|8262.2|8262.7|8261.8|8264|8262.6|8262.4|8261.5|111
1740984600000|2025-03-03 06:50:00|8262.8|8261.9|8263|8262.1|8263.5|8262.6|8262.3|8261.4|63
1740984900000|2025-03-03 06:55:00|8263.1|8262.2|8262.9|8262|8264.5|8263|8262.9|8262|70
1740985200000|2025-03-03 07:00:00|8263|8261.5|8260.5|8259|8263|8261.6|8259.4|8258.1|216
1740985500000|2025-03-03 07:05:00|8260.6|8259.1|8259.5|8258.6|8261.6|8260.4|8258.8|8257.9|184
1740985800000|2025-03-03 07:10:00|8259.8|8258.3|8262.9|8261.4|8263.5|8262.2|8259.6|8258.1|215
1740986100000|2025-03-03 07:15:00|8262.8|8261.3|8262.1|8261.2|8263.4|8262.2|8261.8|8260.6|142
1740986400000|2025-03-03 07:20:00|8261.9|8261|8262.9|8261.4|8263.1|8261.9|8260.7|8259.4|160
1740986700000|2025-03-03 07:25:00|8262.8|8261.3|8262.7|8261.8|8264.1|8262.8|8262.1|8260.9|126
1740987000000|2025-03-03 07:30:00|8263.1|8262.2|8262.7|8261.8|8264.2|8263|8261.5|8260.4|124
1740987300000|2025-03-03 07:35:00|8262.9|8262|8262.3|8261.4|8263.7|8262.2|8261.6|8260.5|120
1740987600000|2025-03-03 07:40:00|8262|8261.1|8262.5|8261|8262.7|8261.5|8260.7|8259.5|121
1740987900000|2025-03-03 07:45:00|8262.7|8261.2|8261.7|8260.2|8263.2|8262.1|8261.5|8260.2|103
1740988200000|2025-03-03 07:50:00|8261.6|8260.1|8257.6|8256.1|8261.7|8260.2|8257.5|8256|152
1740988500000|2025-03-03 07:55:00|8257.7|8256.2|8258.2|8256.7|8258.7|8257.4|8257.1|8255.9|182
1740988800000|2025-03-03 08:00:00|8258.3|8256.8|8256.7|8255.8|8259.1|8257.6|8256.1|8255|241
1740989100000|2025-03-03 08:05:00|8256.5|8255.6|8254.9|8254|8257|8255.7|8254.7|8253.5|159
1740989400000|2025-03-03 08:10:00|8255.2|8254.3|8256.1|8254.6|8257.2|8256|8255.1|8253.7|190
1740989700000|2025-03-03 08:15:00|8256.2|8254.7|8256.6|8255.1|8257.7|8256.2|8254.9|8253.8|199
1740990000000|2025-03-03 08:20:00|8256.3|8255.4|8256.2|8255.3|8256.7|8255.4|8254.9|8253.5|166
1740990300000|2025-03-03 08:25:00|8256.5|8255|8259.1|8258.2|8259.4|8258.3|8256.2|8254.9|205
1740990600000|2025-03-03 08:30:00|8259.4|8257.9|8260.1|8259.2|8260.3|8259.4|8258.5|8257.6|172
1740990900000|2025-03-03 08:35:00|8260.3|8258.8|8256.9|8256|8260.3|8259|8256.2|8255.1|186
1740991200000|2025-03-03 08:40:00|8256.8|8255.9|8257.1|8256.2|8258.2|8256.9|8256.4|8255.2|145
1740991500000|2025-03-03 08:45:00|8257.4|8256.5|8258.7|8257.8|8259.2|8258.1|8257|8255.9|152
1740991800000|2025-03-03 08:50:00|8258.3|8257.4|8260|8258.5|8260.6|8259.5|8258.3|8257.4|131
1740992100000|2025-03-03 08:55:00|8260.2|8258.7|8261.6|8260.1|8262.8|8261|8258.3|8257.4|169
1740992400000|2025-03-03 09:00:00|8261.7|8260.2|8261.6|8260.7|8264.6|8263.4|8260.6|8259.7|234
1740992700000|2025-03-03 09:05:00|8261.4|8260.5|8260.9|8260|8262.1|8260.9|8260.6|8259.5|137
1740993000000|2025-03-03 09:10:00|8261.1|8260.2|8257.5|8256.6|8261.9|8261|8257.5|8256.1|153
1740993300000|2025-03-03 09:15:00|8257.6|8256.7|8256|8255.1|8259.1|8257.9|8256|8255|167
1740993600000|2025-03-03 09:20:00|8256.1|8255.2|8252.7|8251.8|8256.8|8255.5|8252.4|8251.2|134
1740993900000|2025-03-03 09:25:00|8252.6|8251.7|8255.3|8252.9|8255.4|8254.5|8252.6|8251.7|94
1740994200000|2025-03-03 09:30:00|8254.8|8253.3|8253.9|8252.4|8255.5|8254.3|8253|8251.8|164
1740994500000|2025-03-03 09:35:00|8253.8|8252.3|8256.7|8255.8|8256.7|8255.8|8253.6|8252.1|107
1740994800000|2025-03-03 09:40:00|8256.5|8255.6|8256.5|8255.6|8257.4|8256.5|8256.3|8255.1|115
1740995100000|2025-03-03 09:45:00|8256.6|8255.7|8257.3|8256.4|8258.4|8257.3|8256.6|8255.5|118
1740995400000|2025-03-03 09:50:00|8257.2|8256.3|8255.2|8253.7|8257.2|8256.3|8254.8|8253.6|137
1740995700000|2025-03-03 09:55:00|8255.4|8253.9|8257.4|8255.9|8258.7|8257.6|8255.4|8253.9|168
1740996000000|2025-03-03 10:00:00|8257.5|8256|8259.6|8258.7|8261.6|8260.7|8257.5|8256|329
1740996300000|2025-03-03 10:05:00|8259.5|8258.6|8262.2|8260.7|8262.9|8261.4|8259.1|8257.8|237
1740996600000|2025-03-03 10:10:00|8262.1|8260.6|8262|8260.5|8262.3|8261|8259|8257.5|213
1740996900000|2025-03-03 10:15:00|8261.8|8260.3|8259.3|8257.8|8263.3|8262|8259.3|8257.8|279
1740997200000|2025-03-03 10:20:00|8259.5|8258|8260.3|8258.8|8261.5|8260|8258.8|8257.6|256
1740997500000|2025-03-03 10:25:00|8260.4|8258.9|8258.8|8257.9|8261.5|8260|8258.2|8257.3|194
1740997800000|2025-03-03 10:30:00|8258.7|8257.8|8257.4|8256.5|8259|8257.9|8256.8|8255.8|135
1740998100000|2025-03-03 10:35:00|8257.3|8256.4|8258.8|8257.9|8259.2|8258.3|8256.7|8255.4|153
1740998400000|2025-03-03 10:40:00|8258.7|8257.2|8256.5|8255.6|8258.9|8257.4|8255.9|8255|166
1740998700000|2025-03-03 10:45:00|8256.6|8255.7|8259.9|8258.4|8260|8258.8|8256.6|8255.7|111
1740999000000|2025-03-03 10:50:00|8260|8258.5|8257.9|8257|8260.3|8259|8257.5|8256.5|127
1740999300000|2025-03-03 10:55:00|8257.8|8256.9|8257.2|8256.3|8259|8257.8|8256.5|8255.6|149
1740999600000|2025-03-03 11:00:00|8257.5|8256|8257|8256.1|8257.9|8256.9|8255.6|8254.7|104
1740999900000|2025-03-03 11:05:00|8256.9|8256|8260.1|8258.6|8260.2|8258.7|8256.2|8255.3|160
1741000200000|2025-03-03 11:10:00|8260.3|8258.8|8261.3|8259.8|8261.3|8259.8|8258.4|8257.5|162
1741000500000|2025-03-03 11:15:00|8261.1|8259.6|8262.1|8261.2|8263.5|8262.4|8260.1|8258.6|162
1741000800000|2025-03-03 11:20:00|8262.5|8261|8259.6|8258.7|8263.1|8261.6|8259.3|8258.4|129
1741001100000|2025-03-03 11:25:00|8259.7|8258.8|8261.8|8260.3|8262|8260.5|8259.4|8258.1|198
1741001400000|2025-03-03 11:30:00|8261.7|8260.2|8260.2|8259.3|8261.7|8260.5|8258.8|8257.6|215
1741001700000|2025-03-03 11:35:00|8260.5|8259|8260.2|8259.3|8261.9|8260.6|8258.9|8258|140
1741002000000|2025-03-03 11:40:00|8260.1|8259.2|8261|8259.5|8262|8260.8|8259|8258.1|207
1741002300000|2025-03-03 11:45:00|8260.7|8259.8|8260.6|8259.7|8261.4|8260.2|8260.1|8259.2|117
1741002600000|2025-03-03 11:50:00|8260.9|8259.4|8257|8255.5|8260.9|8259.5|8256.2|8254.8|229
1741002900000|2025-03-03 11:55:00|8256.6|8255.7|8256.6|8255.7|8258|8257.1|8256|8254.9|271
1741003200000|2025-03-03 12:00:00|8256.7|8255.8|8255.3|8254.4|8257.7|8256.5|8254|8252.7|297
1741003500000|2025-03-03 12:05:00|8255.2|8254.3|8258.7|8257.8|8258.9|8258|8255.2|8254.3|180
1741003800000|2025-03-03 12:10:00|8258.6|8257.7|8257.3|8256.4|8260.1|8259|8256.7|8255.7|428
1741004100000|2025-03-03 12:15:00|8257.2|8256.3|8258.1|8257.2|8258.7|8257.6|8256.6|8255.7|205
1741004400000|2025-03-03 12:20:00|8258.4|8257.5|8256.8|8255.9|8259.4|8258|8256.7|8255.8|168
1741004700000|2025-03-03 12:25:00|8256.6|8255.7|8259.9|8259|8259.9|8259|8256.6|8255.7|143
1741005000000|2025-03-03 12:30:00|8259.8|8258.9|8260|8258.5|8260.3|8259.1|8258.9|8257.9|140
1741005300000|2025-03-03 12:35:00|8260.1|8258.6|8258.4|8257.5|8260.7|8259.8|8258.4|8257.5|141
1741005600000|2025-03-03 12:40:00|8258.2|8257.3|8259|8257.5|8260.5|8259.5|8257.7|8256.8|136
1741005900000|2025-03-03 12:45:00|8258.8|8257.3|8256.7|8255.2|8260.3|8259|8256.3|8255.1|166
1741006200000|2025-03-03 12:50:00|8256.6|8255.1|8254.7|8253.2|8258.8|8257.9|8254.5|8253.1|176
1741006500000|2025-03-03 12:55:00|8254.3|8253.4|8252.9|8252|8254.3|8253.4|8251.2|8249.9|227
1741006800000|2025-03-03 13:00:00|8252.8|8251.9|8253.8|8252.9|8254.7|8253.8|8252.8|8251.9|158
1741007100000|2025-03-03 13:05:00|8253.9|8253|8254.1|8251.6|8255|8253.8|8253.3|8251.5|183
1741007400000|2025-03-03 13:10:00|8253.9|8251.4|8255.3|8254.4|8255.8|8254.8|8253.5|8251.4|162
1741007700000|2025-03-03 13:15:00|8255.4|8254.5|8251.6|8250.7|8255.7|8254.8|8250.5|8249.4|224
1741008000000|2025-03-03 13:20:00|8251.4|8250.5|8251.2|8250.3|8252.3|8250.8|8250.7|8249.5|185
1741008300000|2025-03-03 13:25:00|8251.1|8250.2|8255.5|8254|8255.5|8254|8251|8249.7|246
1741008600000|2025-03-03 13:30:00|8255.6|8254.1|8258.8|8257.3|8259.5|8258.1|8255|8253.5|248
1741008900000|2025-03-03 13:35:00|8258.9|8257.4|8259.3|8257.8|8259.7|8258.4|8258.3|8256.8|142
1741009200000|2025-03-03 13:40:00|8259.2|8257.7|8259.1|8257.6|8259.6|8258.3|8258|8256.9|172
1741009500000|2025-03-03 13:45:00|8259|8257.5|8259.6|8258.1|8260|8258.7|8258.2|8256.8|155
1741009800000|2025-03-03 13:50:00|8259.8|8258.3|8257.1|8256.2|8259.8|8258.6|8256.8|8255.5|185
1741010100000|2025-03-03 13:55:00|8256.9|8256|8259.4|8258.5|8260|8258.9|8256.9|8255.6|163
1741010400000|2025-03-03 14:00:00|8259.5|8258.6|8262.5|8261|8263.7|8262.2|8259.3|8258.4|173
1741010700000|2025-03-03 14:05:00|8262.2|8261.3|8263.7|8262.2|8264|8262.5|8260.8|8259.4|165
1741011000000|2025-03-03 14:10:00|8263.5|8262|8261.9|8261|8264.4|8262.9|8261.5|8260.5|199
1741011300000|2025-03-03 14:15:00|8261.7|8260.8|8260.2|8259.3|8262.3|8261.3|8260.1|8258.9|156
1741011600000|2025-03-03 14:20:00|8259.9|8259|8259.8|8258.9|8261.2|8259.9|8258.8|8257.9|188
1741011900000|2025-03-03 14:25:00|8259.9|8259|8259.7|8258.8|8261.6|8260.5|8259.2|8258.3|165
1741012200000|2025-03-03 14:30:00|8259.9|8258.4|8260.2|8258.7|8260.5|8258.9|8258.4|8256.1|309
1741012500000|2025-03-03 14:35:00|8259.9|8259|8260.3|8259.4|8262.2|8260.5|8259.6|8257.8|271
1741012800000|2025-03-03 14:40:00|8260.5|8259.6|8259.7|8257.5|8261.4|8260.3|8258.8|8256.7|184
1741013100000|2025-03-03 14:45:00|8259.5|8258|8262.2|8261.3|8263.3|8261.3|8258.5|8257|277
1741013400000|2025-03-03 14:50:00|8262.5|8261|8261.7|8260.2|8264.7|8262.8|8260.5|8259.6|346
1741013700000|2025-03-03 14:55:00|8261.8|8260.3|8264|8253|8264|8261.5|8259.7|8253|351
1741014000000|2025-03-03 15:00:00|8263.5|8252.5|8265.5|8264.6|8266.6|8265.4|8261.2|8252.5|543
1741014300000|2025-03-03 15:05:00|8265.4|8264.5|8263.5|8262.6|8266|8264.8|8263.3|8262.2|316
1741014600000|2025-03-03 15:10:00|8263.6|8262.7|8265.1|8263.6|8266|8264.8|8263|8261.5|246
1741014900000|2025-03-03 15:15:00|8264.8|8263.9|8263.2|8262.3|8265.7|8264.8|8263.2|8262.3|174
1741015200000|2025-03-03 15:20:00|8263.3|8262.4|8263.5|8262.6|8264.3|8263.4|8262.5|8261.5|218
1741015500000|2025-03-03 15:25:00|8263.3|8262.4|8263.7|8262.2|8266.2|8264.5|8263|8261.2|235
1741015800000|2025-03-03 15:30:00|8264.3|8261.6|8263.7|8262.8|8265.5|8264.2|8261.2|8260.3|435
1741016100000|2025-03-03 15:35:00|8263.9|8263|8262.7|8261.8|8265.2|8264.3|8262.7|8261.3|236
1741016400000|2025-03-03 15:40:00|8262.8|8261.9|8260.4|8259.5|8263|8261.9|8259.8|8258.9|270
1741016700000|2025-03-03 15:45:00|8260.2|8259.3|8260.6|8259.7|8262.8|8261.3|8259.7|8258.8|215
1741017000000|2025-03-03 15:50:00|8260.8|8259.3|8258.8|8257.3|8262.2|8260.7|8257.9|8256.9|287
1741017300000|2025-03-03 15:55:00|8258.9|8257.4|8257.2|8255.7|8258.9|8257.7|8255.5|8254.2|450
1741017600000|2025-03-03 16:00:00|8257|8255.5|8260|8258.5|8260.7|8259.5|8256.6|8255.4|328
1741017900000|2025-03-03 16:05:00|8259.9|8258.4|8259.9|8259|8260.6|8259.5|8258.3|8257.4|234
1741018200000|2025-03-03 16:10:00|8260|8259.1|8259.1|8258.2|8260.4|8259.4|8258.9|8258|170
1741018500000|2025-03-03 16:15:00|8259|8258.1|8259.1|8258.2|8259.3|8258.4|8257.2|8256.1|223
1741018800000|2025-03-03 16:20:00|8259.5|8258|8259.9|8259|8261|8260.1|8259.1|8258|180
1741019100000|2025-03-03 16:25:00|8260|8259.1|8261|8260.1|8261.8|8260.8|8260|8259.1|184
1741019400000|2025-03-03 16:30:00|8260.9|8260|8260.3|8259.4|8262.3|8261.4|8260.3|8259.3|194
1741019700000|2025-03-03 16:35:00|8260.5|8259.6|8261.7|8260.8|8262|8261.1|8260|8259|158
1741020000000|2025-03-03 16:40:00|8261.5|8260.6|8261.6|8260.7|8262.7|8261.8|8260.6|8259.7|148
1741020300000|2025-03-03 16:45:00|8261.7|8260.8|8262.4|8261.5|8262.4|8261.5|8261|8260.1|73
1741020600000|2025-03-03 16:50:00|8262.6|8261.7|8261.5|8260.6|8262.7|8261.8|8261.2|8260.3|89
1741020900000|2025-03-03 16:55:00|8261.3|8260.4|8259.5|8258.6|8261.8|8260.9|8259.3|8258.4|93
1741021200000|2025-03-03 17:00:00|8259.1|8258.2|8257.7|8256.8|8259.4|8258.5|8257.5|8256.6|106
1741021500000|2025-03-03 17:05:00|8257.5|8256.6|8257.4|8256.5|8258.3|8257.4|8256.8|8255.9|108
1741021800000|2025-03-03 17:10:00|8257.3|8256.4|8256.7|8255.8|8257.6|8256.7|8256.7|8255.8|64
1741022100000|2025-03-03 17:15:00|8256.8|8255.9|8255|8253.5|8257.5|8256.4|8254.8|8253.5|90
1741022400000|2025-03-03 17:20:00|8254.6|8253.7|8253.5|8252.6|8254.9|8254|8253.2|8252.3|107
1741022700000|2025-03-03 17:25:00|8253.4|8252.5|8252.9|8251.4|8254.2|8253.3|8252.1|8251.2|114
1741023000000|2025-03-03 17:30:00|8252.8|8251.3|8251.5|8250.6|8253.6|8252.5|8251.4|8250.5|80
1741023300000|2025-03-03 17:35:00|8251.4|8250.5|8251.3|8250.4|8252|8250.7|8250.8|8249.8|87
1741023600000|2025-03-03 17:40:00|8251.7|8250.2|8251|8249.5|8251.7|8250.5|8250.5|8249|70
1741023900000|2025-03-03 17:45:00|8251.3|8249.8|8250.7|8249.8|8251.3|8250|8249.6|8248.7|78
1741024200000|2025-03-03 17:50:00|8250.8|8249.9|8249.6|8248.7|8251.1|8250.2|8249.5|8248.4|59
1741024500000|2025-03-03 17:55:00|8249.7|8248.8|8249.9|8249|8250.3|8249.1|8248.5|8247.4|133
1741024800000|2025-03-03 18:00:00|8250|8249.1|8249.5|8248.6|8250.4|8249.5|8249.2|8248.3|78
1741025100000|2025-03-03 18:05:00|8249.6|8248.7|8250.9|8249.4|8251.3|8250.4|8249.5|8248.6|81
1741025400000|2025-03-03 18:10:00|8251|8249.5|8251.8|8250.9|8252.2|8251.3|8250.9|8249.5|87
1741025700000|2025-03-03 18:15:00|8251.9|8251|8253.6|8252.7|8253.8|8252.9|8251.8|8250.9|107
1741026000000|2025-03-03 18:20:00|8253.7|8252.8|8253.1|8252.2|8253.9|8253|8252.4|8251.5|66
1741026300000|2025-03-03 18:25:00|8253.3|8252.4|8254.5|8253.6|8254.5|8253.6|8252.9|8252|83
1741026600000|2025-03-03 18:30:00|8254.6|8253.7|8255.8|8254.9|8255.9|8255|8254.4|8253.5|119
1741026900000|2025-03-03 18:35:00|8255.7|8254.8|8254.2|8253.3|8256|8255|8254.1|8253.2|74
1741027200000|2025-03-03 18:40:00|8254.1|8253.2|8252.8|8251.9|8254.1|8253.2|8252.6|8251.6|74
1741027500000|2025-03-03 18:45:00|8252.9|8252|8253.2|8252.3|8256|8254.3|8252.1|8251|418
1741027800000|2025-03-03 18:50:00|8253.6|8252.1|8253.1|8252.2|8254.3|8253.4|8252.9|8252|158
1741028100000|2025-03-03 18:55:00|8253.2|8252.3|8253.9|8253|8254.3|8253.4|8252.6|8251.7|109
1741028400000|2025-03-03 19:00:00|8253.8|8252.9|8253.3|8252.4|8253.8|8252.9|8252.7|8251.8|69
1741028700000|2025-03-03 19:05:00|8253.2|8252.3|8253.7|8252.8|8254|8253.1|8252.3|8251.4|96
1741029000000|2025-03-03 19:10:00|8253.6|8252.7|8256.4|8255.5|8256.4|8255.5|8253.4|8252.5|101
1741029300000|2025-03-03 19:15:00|8256.2|8255.3|8255.6|8254.7|8256.8|8255.9|8255.4|8254.5|107
1741029600000|2025-03-03 19:20:00|8255.5|8254.6|8256.1|8255.2|8256.2|8255.3|8255|8254.1|84
1741029900000|2025-03-03 19:25:00|8256.4|8254.9|8256.5|8255.6|8256.8|8255.9|8255.9|8254.8|75
1741030200000|2025-03-03 19:30:00|8256.4|8255.5|8256|8255.1|8256.6|8255.7|8255.4|8254.5|72
1741030500000|2025-03-03 19:35:00|8255.8|8254.9|8256.2|8255.3|8257|8255.9|8255.8|8254.9|41
1741030800000|2025-03-03 19:40:00|8256.1|8255.2|8256.8|8255.9|8256.8|8255.9|8255.7|8254.4|54
1741031100000|2025-03-03 19:45:00|8256.6|8255.7|8257.2|8256.3|8257.8|8256.9|8256.6|8255.7|67
1741031400000|2025-03-03 19:50:00|8257|8256.1|8255.7|8254.2|8258.9|8256.7|8254.1|8252.6|526
1741031700000|2025-03-03 19:55:00|8255.6|8254.1|8253.1|8252.2|8255.8|8254.6|8253.1|8252.2|311
1741032000000|2025-03-03 20:00:00|8253.4|8251.9|8254.5|8253|8255.6|8254.5|8252.1|8250.8|290
1741032300000|2025-03-03 20:05:00|8254.4|8252.9|8258.1|8257.2|8258.8|8257.5|8254.1|8252.9|338
1741032600000|2025-03-03 20:10:00|8258|8257.1|8258|8256.5|8259.3|8258|8256.4|8255.2|257
1741032900000|2025-03-03 20:15:00|8258.1|8256.6|8259.1|8257.6|8260.1|8258.8|8257.8|8256.6|210
1741033200000|2025-03-03 20:20:00|8258.8|8257.9|8258.5|8257|8259.7|8258.7|8258.2|8256.9|190
1741033500000|2025-03-03 20:25:00|8258.6|8257.1|8257.2|8256.3|8258.8|8257.5|8257.1|8255.9|168
1741033800000|2025-03-03 20:30:00|8257.4|8255.9|8257.6|8256.1|8257.6|8256.4|8255.8|8254.5|183
1741034100000|2025-03-03 20:35:00|8257.7|8256.2|8256.9|8256|8257.8|8256.4|8255|8252.3|265
1741034400000|2025-03-03 20:40:00|8257|8256.1|8254.9|8253.4|8257.3|8256.4|8254.6|8253.3|173
1741034700000|2025-03-03 20:45:00|8255|8253.5|8256.5|8255|8256.5|8255|8254.9|8253.4|171
1741035000000|2025-03-03 20:50:00|8256.7|8255.2|8256.1|8254.6|8257.5|8256.2|8255.5|8254.4|168
1741035300000|2025-03-03 20:55:00|8255.9|8255.2|8257|8253.7|8257.2|8255.2|8254.2|8253.1|155
1741035600000|2025-03-03 21:00:00|8256.9|8253.6|8256.3|8254.8|8256.9|8255.6|8255.2|8253.6|112
1741035900000|2025-03-03 21:05:00|8256.2|8254.7|8256.4|8254.9|8256.7|8255.4|8255.9|8254.5|51
1741036200000|2025-03-03 21:10:00|8256.5|8255|8256.9|8256|8256.9|8256|8256|8254.8|38
1741036500000|2025-03-03 21:15:00|8257.2|8256.3|8257.1|8255.6|8257.7|8256.4|8256.5|8255.2|29
1741036800000|2025-03-03 21:20:00|8257.2|8255.7|8257.9|8256.4|8258.1|8256.8|8256.9|8255.6|51
1741037100000|2025-03-03 21:25:00|8258|8256.5|8257.1|8256.2|8258.1|8256.6|8257|8256.1|34
1741037400000|2025-03-03 21:30:00|8257.4|8255.9|8257.4|8255.9|8258.2|8256.8|8256.9|8255.4|82
1741037700000|2025-03-03 21:35:00|8257.5|8256|8257.3|8255.8|8257.7|8256.2|8257.3|8255.8|22
1741038000000|2025-03-03 21:40:00|8257.2|8255.7|8256.9|8256|8257.2|8256.3|8256.5|8255.4|26
1741038300000|2025-03-03 21:45:00|8257|8256.1|8257.2|8255.7|8257.4|8256.2|8256.7|8255.2|23
1741038600000|2025-03-03 21:50:00|8257.4|8255.9|8257.4|8255.9|8258.4|8256.9|8256.4|8254.9|139
1741038900000|2025-03-03 21:55:00|8257.9|8255.5|8260.6|8254.8|8260.7|8255.8|8257.5|8254.2|210
1741039200000|2025-03-03 22:00:00|8260.7|8249.7|8262.7|8251.4|8263.4|8251.9|8260.7|8249.4|26
1741039500000|2025-03-03 22:05:00|8261.5|8250.2|8259.8|8251.3|8264|8252.1|8259.8|8249.3|166
1741039800000|2025-03-03 22:10:00|8259.1|8250.5|8259.6|8252|8261.8|8252.2|8259.1|8248|365
1741040100000|2025-03-03 22:15:00|8259.3|8251.9|8259.2|8254|8261.9|8255.3|8258.4|8251.5|214
1741040400000|2025-03-03 22:20:00|8259.5|8253.8|8258.2|8253.7|8259.5|8253.9|8258.2|8252.8|16
1741040700000|2025-03-03 22:25:00|8257.9|8250|8258.6|8254.1|8260.5|8254.1|8257.9|8248.3|43
1741041000000|2025-03-03 22:30:00|8258.4|8254.4|8261.4|8252.5|8261.7|8254.4|8258.1|8252.5|7
1741041300000|2025-03-03 22:35:00|8262|8252.2|8260.9|8252.5|8262.4|8252.8|8260.2|8251.6|48
1741041600000|2025-03-03 22:40:00|8261.1|8252.6|8261.5|8252.5|8261.7|8253.4|8260.3|8252.5|57
1741041900000|2025-03-03 22:45:00|8261.3|8252.7|8260.5|8253.6|8261.4|8254|8260.3|8252.7|121
1741042200000|2025-03-03 22:50:00|8260.2|8253.7|8259.2|8251.9|8260.8|8253.8|8258.7|8251.1|203
1741042500000|2025-03-03 22:55:00|8259.1|8251.8|8261|8251.9|8261.1|8255.2|8258.4|8251.1|244
1741042800000|2025-03-03 23:00:00|8261.1|8252|8258.9|8253.8|8262.7|8254.9|8257.5|8249.1|84
1741043100000|2025-03-03 23:05:00|8258.4|8254.2|8255.5|8254|8258.4|8256|8254.8|8253.3|49
1741043400000|2025-03-03 23:10:00|8256.3|8253.4|8257.1|8254.4|8257.1|8255.2|8255.2|8253.3|46
1741043700000|2025-03-03 23:15:00|8257.2|8254.6|8256.7|8255.2|8257.4|8255.3|8256.1|8254.2|42
1741044000000|2025-03-03 23:20:00|8256.5|8255|8257.3|8255.8|8257.7|8256.2|8256.3|8254.7|44
1741044300000|2025-03-03 23:25:00|8257.4|8255.9|8255.8|8254.3|8257.9|8256.2|8255.8|8254.2|43
1741044600000|2025-03-03 23:30:00|8256|8254.5|8256.1|8253.8|8256.4|8254.5|8255.2|8253.1|50
1741044900000|2025-03-03 23:35:00|8255.8|8254.3|8256.8|8255.3|8257.3|8255.8|8255.7|8253.6|52
1741045200000|2025-03-03 23:40:00|8256.7|8255.2|8253.5|8252|8256.8|8255.7|8251.3|8249.7|164
1741045500000|2025-03-03 23:45:00|8253.7|8252.2|8253.8|8252.3|8254.9|8253.4|8253.2|8251.7|102
1741045800000|2025-03-03 23:50:00|8253.7|8252.2|8255.3|8254.4|8256|8255.1|8253.7|8252.2|108
1741046100000|2025-03-03 23:55:00|8255.2|8254.3|8255.6|8254.7|8255.9|8255|8254.9|8254|52
1741046400000|2025-03-04 00:00:00|8255.9|8254.4|8256.2|8255.3|8256.4|8255.4|8255.1|8254.2|121
1741046700000|2025-03-04 00:05:00|8256.4|8255.5|8257.1|8256.2|8257.3|8256.4|8255.5|8254.6|97
1741047000000|2025-03-04 00:10:00|8257.2|8256.3|8257.5|8256.6|8257.5|8256.6|8256.6|8255.7|68
1741047300000|2025-03-04 00:15:00|8257.3|8256.4|8257.2|8256.3|8258.4|8256.9|8257|8256.1|78
1741047600000|2025-03-04 00:20:00|8257.4|8256.5|8256.8|8255.9|8258.4|8257.4|8256.7|8255.6|133
1741047900000|2025-03-04 00:25:00|8257|8256.1|8257|8255.5|8258.1|8256.6|8256.7|8255.2|83
1741048200000|2025-03-04 00:30:00|8256.8|8255.3|8257.4|8255.9|8257.9|8256.6|8256.2|8254.9|81
1741048500000|2025-03-04 00:35:00|8257.2|8255.7|8257.5|8256.6|8257.8|8256.9|8256.8|8255.6|73
1741048800000|2025-03-04 00:40:00|8257.6|8256.7|8256.5|8255.6|8257.7|8256.8|8256.4|8255.3|62
1741049100000|2025-03-04 00:45:00|8256.4|8255.5|8258|8256.5|8258.5|8257.4|8256.3|8255.3|125
1741049400000|2025-03-04 00:50:00|8257.8|8256.3|8259.3|8257.8|8259.6|8258.7|8257.8|8256.3|149
1741049700000|2025-03-04 00:55:00|8259.4|8257.9|8259|8258.1|8259.6|8258.4|8258.3|8257.3|115
1741050000000|2025-03-04 01:00:00|8258.9|8258|8258.9|8258|8259.4|8258.4|8258.3|8257.1|106
1741050300000|2025-03-04 01:05:00|8258.8|8257.9|8259.1|8258.2|8259.5|8258.4|8258.4|8257.4|77
1741050600000|2025-03-04 01:10:00|8259.2|8258.3|8258.7|8257.2|8259.4|8258.3|8258.3|8256.9|91
1741050900000|2025-03-04 01:15:00|8258.8|8257.3|8259.7|8258.8|8260.1|8258.8|8258|8256.9|108
1741051200000|2025-03-04 01:20:00|8259.5|8258.6|8259|8257.5|8260.5|8259.3|8258.7|8257.5|102
1741051500000|2025-03-04 01:25:00|8258.9|8257.4|8259.1|8258.2|8259.7|8258.8|8258|8257|116
1741051800000|2025-03-04 01:30:00|8258.9|8258|8259.4|8258.5|8260.2|8258.8|8258.1|8257|162
1741052100000|2025-03-04 01:35:00|8259.3|8258.4|8261.6|8260.7|8261.6|8260.7|8259|8258.1|126
1741052400000|2025-03-04 01:40:00|8261.3|8260.4|8260.9|8260|8261.8|8260.9|8260.4|8259.5|109
1741052700000|2025-03-04 01:45:00|8260.8|8259.9|8260.3|8259.4|8260.9|8260|8260.2|8259.3|83
1741053000000|2025-03-04 01:50:00|8260.4|8259.5|8260.2|8259.3|8260.7|8259.8|8260|8258.6|107
1741053300000|2025-03-04 01:55:00|8260.1|8259.2|8260.7|8259.8|8260.8|8259.9|8259.6|8258.5|93
1741053600000|2025-03-04 02:00:00|8260.8|8259.9|8260.1|8259.2|8261.1|8260.2|8260.1|8259.2|65
1741053900000|2025-03-04 02:05:00|8260.2|8259.3|8261.2|8260.3|8261.6|8260.7|8260.1|8259.2|63
1741054200000|2025-03-04 02:10:00|8261.1|8260.2|8260.9|8260|8261.6|8260.4|8260.8|8259.9|72
1741054500000|2025-03-04 02:15:00|8261|8260.1|8260.4|8259.5|8261.1|8260.2|8260.2|8259.3|73
1741054800000|2025-03-04 02:20:00|8260.3|8259.4|8259.9|8259|8260.6|8259.7|8259.5|8258.5|77
1741055100000|2025-03-04 02:25:00|8260|8259.1|8259.9|8259|8260.5|8259.6|8259.3|8258.2|63
1741055400000|2025-03-04 02:30:00|8259.8|8258.9|8259.3|8258.4|8260.2|8259.3|8259.3|8258.4|58
1741055700000|2025-03-04 02:35:00|8259.4|8258.5|8259.1|8258.2|8259.8|8258.9|8259|8257.7|59
1741056000000|2025-03-04 02:40:00|8259|8258.1|8260.3|8259.4|8260.3|8259.4|8258.9|8258|43
1741056300000|2025-03-04 02:45:00|8260.2|8259.3|8260.8|8259.9|8261.1|8259.9|8259.9|8259|64
1741056600000|2025-03-04 02:50:00|8260.7|8259.8|8260|8259.1|8260.9|8260|8259.8|8258.9|71
1741056900000|2025-03-04 02:55:00|8260.1|8259.2|8260.6|8259.1|8260.6|8259.6|8259.8|8258.9|34
1741057200000|2025-03-04 03:00:00|8260.5|8259|8260.1|8259.2|8261|8259.9|8259.7|8258.5|87
1741057500000|2025-03-04 03:05:00|8260|8259.1|8260.3|8259.4|8260.4|8259.5|8259.6|8258.4|54
1741057800000|2025-03-04 03:10:00|8260.1|8259.2|8259.7|8258.2|8260.2|8259.2|8259.1|8258.2|63
1741058100000|2025-03-04 03:15:00|8259.6|8258.1|8259.7|8258.8|8259.8|8258.9|8259.1|8257.9|69
1741058400000|2025-03-04 03:20:00|8259.6|8258.7|8259.2|8258.3|8259.9|8258.9|8259.1|8257.9|54
1741058700000|2025-03-04 03:25:00|8259|8258.1|8258.8|8257.9|8259.2|8258.2|8258.5|8257.5|56
1741059000000|2025-03-04 03:30:00|8258.9|8258|8258.9|8257.4|8259|8258.1|8258.4|8257.3|69
1741059300000|2025-03-04 03:35:00|8259|8257.5|8258.2|8257.3|8259|8257.5|8257.8|8256.9|92
1741059600000|2025-03-04 03:40:00|8258.3|8257.4|8258.5|8257|8258.8|8257.9|8257.8|8256.8|84
1741059900000|2025-03-04 03:45:00|8258.6|8257.1|8258.5|8257.6|8258.8|8257.9|8258|8256.9|52
1741060200000|2025-03-04 03:50:00|8258.6|8257.7|8258.6|8257.7|8259|8258|8258.3|8257.3|52
1741060500000|2025-03-04 03:55:00|8258.7|8257.8|8258.6|8257.7|8259.9|8258.4|8258.6|8257.4|78
1741060800000|2025-03-04 04:00:00|8258.4|8257.5|8259.2|8257.7|8260.4|8259.1|8257.9|8257|128
1741061100000|2025-03-04 04:05:00|8259.3|8257.8|8259|8257.5|8259.8|8258.4|8258.8|8257.3|86
1741061400000|2025-03-04 04:10:00|8259.1|8257.6|8258.3|8256.8|8259.4|8258.4|8258.2|8256.7|59
1741061700000|2025-03-04 04:15:00|8257.9|8257|8257.8|8256.9|8258.3|8257.2|8257.2|8256.3|46
1741062000000|2025-03-04 04:20:00|8258.1|8256.6|8258.6|8257.1|8258.7|8257.8|8257.4|8255.9|78
1741062300000|2025-03-04 04:25:00|8258.4|8256.9|8257.1|8255.6|8258.4|8256.9|8256.8|8255.3|59
1741062600000|2025-03-04 04:30:00|8256.9|8255.4|8256.6|8255.1|8257.5|8256|8256.4|8254.9|59
1741062900000|2025-03-04 04:35:00|8256.7|8255.2|8256.8|8255.9|8257|8256.1|8255.8|8254.9|70
1741063200000|2025-03-04 04:40:00|8257|8256.1|8256.1|8255.2|8257.7|8256.8|8255.8|8254.9|68
1741063500000|2025-03-04 04:45:00|8256|8255.1|8255.5|8254.6|8256.3|8255.2|8255|8253.9|78
1741063800000|2025-03-04 04:50:00|8255.3|8254.4|8255.7|8254.8|8256.2|8255.3|8254.7|8253.8|55
1741064100000|2025-03-04 04:55:00|8255.8|8254.9|8254.7|8253.8|8256.1|8255.2|8254.6|8253.7|49
1741064400000|2025-03-04 05:00:00|8254.9|8254|8255.4|8254.5|8257.1|8255.6|8254.8|8253.6|304
1741064700000|2025-03-04 05:05:00|8255.6|8254.7|8255.9|8254.4|8256.3|8255.3|8254.9|8254|118
1741065000000|2025-03-04 05:10:00|8256|8254.5|8255.7|8254.8|8256.4|8255.5|8255.4|8254.5|71
1741065300000|2025-03-04 05:15:00|8255.8|8254.9|8256.2|8255.3|8256.4|8255.5|8255.4|8254.5|39
1741065600000|2025-03-04 05:20:00|8256.3|8255.4|8256.3|8255.4|8256.7|8255.8|8255.8|8254.9|39
1741065900000|2025-03-04 05:25:00|8256.4|8255.5|8256.9|8255.4|8256.9|8255.7|8256.1|8255.2|40
1741066200000|2025-03-04 05:30:00|8256.7|8255.2|8256.9|8256|8257.2|8256.3|8256.4|8254.9|60
1741066500000|2025-03-04 05:35:00|8256.8|8255.9|8257|8256.1|8257.8|8256.7|8256.8|8255.8|66
1741066800000|2025-03-04 05:40:00|8256.9|8256|8257.7|8256.8|8258|8257.1|8256.8|8255.9|51
1741067100000|2025-03-04 05:45:00|8257.5|8256.6|8257.6|8256.7|8258.1|8256.8|8257.2|8255.9|43
1741067400000|2025-03-04 05:50:00|8257.3|8256.4|8258.6|8257.1|8258.6|8257.4|8257.3|8256.2|75
1741067700000|2025-03-04 05:55:00|8258.5|8257|8258.4|8256.9|8258.9|8257.4|8257.8|8256.8|50
1741068000000|2025-03-04 06:00:00|8258.3|8256.8|8258.1|8257.2|8259|8257.9|8258.1|8256.8|60
1741068300000|2025-03-04 06:05:00|8258.3|8257.4|8258.3|8257.4|8258.3|8257.4|8257.9|8257|26
1741068600000|2025-03-04 06:10:00|8258.2|8257.3|8259.1|8258.2|8259.2|8258.3|8258|8257.1|29
1741068900000|2025-03-04 06:15:00|8259.2|8258.3|8259.1|8258.2|8260|8258.8|8259|8257.8|46
1741069200000|2025-03-04 06:20:00|8259|8258.1|8259.4|8258.5|8260.1|8258.9|8258.9|8257.8|75
1741069500000|2025-03-04 06:25:00|8259.3|8258.4|8258.3|8257.4|8259.5|8258.6|8258.2|8257.3|56
1741069800000|2025-03-04 06:30:00|8258.2|8257.3|8258.7|8257.8|8259.1|8257.9|8257.5|8256.3|93
1741070100000|2025-03-04 06:35:00|8258.9|8257.4|8258.6|8257.1|8259.2|8257.9|8258.5|8257.1|44
1741070400000|2025-03-04 06:40:00|8258.5|8257|8258.4|8256.9|8258.6|8257.2|8257.6|8256.2|61
1741070700000|2025-03-04 06:45:00|8258.5|8257|8258.6|8257.1|8260.5|8259.3|8258|8256.5|155
1741071000000|2025-03-04 06:50:00|8258.5|8257|8258.5|8257.6|8259.5|8258.3|8258.3|8256.9|123
1741071300000|2025-03-04 06:55:00|8258.9|8257.4|8258.6|8257.1|8259.1|8257.8|8258.2|8257.1|69
1741071600000|2025-03-04 07:00:00|8259|8257.5|8258.6|8257.7|8259.3|8258.3|8258.2|8257|166
1741071900000|2025-03-04 07:05:00|8258.7|8257.8|8258.7|8257.8|8259.7|8258.4|8258.4|8256.9|136
1741072200000|2025-03-04 07:10:00|8258.9|8258|8259.9|8259|8261.3|8259.9|8258.6|8257.6|156
1741072500000|2025-03-04 07:15:00|8260|8259.1|8260.7|8259.2|8261.2|8260|8259.9|8258.7|137
1741072800000|2025-03-04 07:20:00|8260.6|8259.1|8257|8256.1|8261|8259.6|8256.9|8255.5|197
1741073100000|2025-03-04 07:25:00|8257.2|8256.3|8256.7|8255.2|8258.5|8257.3|8256.5|8255.1|153
1741073400000|2025-03-04 07:30:00|8256.6|8255.1|8258.9|8258|8260.1|8258.9|8256.2|8255|247
1741073700000|2025-03-04 07:35:00|8258.8|8257.9|8259.8|8258.9|8260.3|8259.4|8258.7|8257.6|182
1741074000000|2025-03-04 07:40:00|8260|8259.1|8261.9|8261|8262.2|8261.1|8259.8|8258.7|161
1741074300000|2025-03-04 07:45:00|8261.8|8260.9|8263.4|8262.5|8264.3|8263|8261.2|8260.2|207
1741074600000|2025-03-04 07:50:00|8263.3|8262.4|8262.6|8261.1|8264|8262.5|8261.8|8260.7|170
1741074900000|2025-03-04 07:55:00|8262.4|8260.9|8260.2|8259.3|8262.8|8261.9|8259.3|8257.9|211
1741075200000|2025-03-04 08:00:00|8260.1|8259.2|8262.2|8260.7|8263.2|8262.1|8259.7|8258.8|344
1741075500000|2025-03-04 08:05:00|8262.3|8260.8|8265.2|8264.3|8266.5|8265.4|8261.7|8260.6|282
1741075800000|2025-03-04 08:10:00|8265.4|8264.5|8263.4|8262.5|8265.5|8264.5|8263.4|8262.4|217
1741076100000|2025-03-04 08:15:00|8263.3|8262.4|8262.1|8261.2|8264.4|8262.9|8262.1|8260.7|189
1741076400000|2025-03-04 08:20:00|8262.2|8261.3|8264|8263.1|8264.6|8263.1|8260.6|8259.5|238
1741076700000|2025-03-04 08:25:00|8264.3|8262.8|8269.4|8268.5|8269.4|8268.5|8264.2|8262.8|308
1741077000000|2025-03-04 08:30:00|8269.5|8268.6|8268.7|8267.2|8270.2|8269|8266.3|8264.9|386
1741077300000|2025-03-04 08:35:00|8268.9|8267.4|8268.3|8267.4|8269.3|8268.3|8266.6|8265.2|233
1741077600000|2025-03-04 08:40:00|8268.6|8267.1|8269.1|8268.2|8270.1|8268.8|8268.1|8266.6|211
1741077900000|2025-03-04 08:45:00|8269.2|8268.3|8270.8|8269.3|8272.4|8271.1|8269.2|8267.8|252
1741078200000|2025-03-04 08:50:00|8270.9|8269.4|8271.1|8270.2|8271.7|8270.8|8269.2|8268|235
1741078500000|2025-03-04 08:55:00|8271|8270.1|8270.6|8269.1|8272.3|8271.1|8269.3|8268.4|151
1741078800000|2025-03-04 09:00:00|8270.7|8269.2|8269.9|8268.4|8271.6|8270.7|8269.2|8268.3|172
1741079100000|2025-03-04 09:05:00|8269.7|8268.8|8272.6|8271.1|8272.7|8271.4|8268.7|8267.8|188
1741079400000|2025-03-04 09:10:00|8272.7|8271.2|8271.6|8270.7|8272.7|8271.2|8270.7|8269.6|117
1741079700000|2025-03-04 09:15:00|8271.4|8270.5|8270.6|8269.7|8272.2|8270.9|8269.6|8268.7|179
1741080000000|2025-03-04 09:20:00|8270.5|8269.6|8268.6|8267.7|8271|8269.8|8268.3|8267.3|169
1741080300000|2025-03-04 09:25:00|8268.5|8267.6|8269.5|8268|8270|8268.8|8268|8267.1|143
1741080600000|2025-03-04 09:30:00|8269.6|8268.1|8268.6|8267.1|8270.6|8269.6|8268.3|8267.1|191
1741080900000|2025-03-04 09:35:00|8268.4|8266.9|8263.8|8262.9|8268.6|8267.1|8263.8|8262.8|224
1741081200000|2025-03-04 09:40:00|8263.5|8262.6|8263.6|8262.1|8264.1|8263|8261.6|8260.7|236
1741081500000|2025-03-04 09:45:00|8263.5|8262|8262.8|8261.9|8264|8262.8|8261.8|8260.3|226
1741081800000|2025-03-04 09:50:00|8262.7|8261.8|8261.3|8260.4|8263.2|8262.1|8261.1|8260|179
1741082100000|2025-03-04 09:55:00|8261.4|8260.5|8261.7|8260.2|8262.8|8261.6|8260.9|8259.2|236
1741082400000|2025-03-04 10:00:00|8262|8260.5|8262.2|8260.7|8263.1|8261.8|8260.6|8259.3|245
1741082700000|2025-03-04 10:05:00|8262.3|8260.8|8264.9|8264|8265.3|8264.2|8261.9|8260.5|186
1741083000000|2025-03-04 10:10:00|8264.8|8263.9|8267.7|8266.8|8268.1|8266.9|8264.7|8263.8|190
1741083300000|2025-03-04 10:15:00|8267.6|8266.7|8268.6|8267.7|8269.7|8268.3|8267.4|8266.4|188
1741083600000|2025-03-04 10:20:00|8268.8|8267.9|8268.3|8266.8|8269.2|8268.3|8267.3|8266.2|176
1741083900000|2025-03-04 10:25:00|8268.2|8266.7|8268.3|8267.4|8268.8|8267.7|8266.6|8265.5|241
1741084200000|2025-03-04 10:30:00|8268.2|8267.3|8266.1|8264.6|8268.2|8267.3|8266|8264.2|163
1741084500000|2025-03-04 10:35:00|8265.8|8264.3|8266.7|8265.8|8267.5|8266.6|8265|8263.9|138
1741084800000|2025-03-04 10:40:00|8266.8|8265.9|8266.2|8265.3|8267.7|8266.8|8266.1|8265.2|113
1741085100000|2025-03-04 10:45:00|8266.5|8265.6|8263.2|8262.3|8266.7|8265.8|8262.9|8262|179
1741085400000|2025-03-04 10:50:00|8263|8262.1|8260.4|8259.5|8263|8262.1|8260.1|8259.2|120
1741085700000|2025-03-04 10:55:00|8260.6|8259.7|8262.3|8261.4|8262.3|8261.4|8259.6|8258.7|120
1741086000000|2025-03-04 11:00:00|8262.5|8261.6|8264.2|8263.3|8265.4|8263.9|8261.1|8260.2|135
1741086300000|2025-03-04 11:05:00|8264.3|8263.4|8266.5|8265|8266.8|8265.3|8264.2|8263|117
1741086600000|2025-03-04 11:10:00|8266.6|8265.1|8271.3|8269.8|8271.5|8270|8266.6|8265.1|191
1741086900000|2025-03-04 11:15:00|8271.4|8269.9|8270.7|8269.8|8272.2|8271.2|8270.5|8269.5|142
1741087200000|2025-03-04 11:20:00|8270.8|8269.9|8272.8|8271.9|8273|8272.1|8270.2|8269.2|121
1741087500000|2025-03-04 11:25:00|8272.5|8271.6|8271.4|8270.5|8272.8|8271.9|8271.1|8270.2|115
1741087800000|2025-03-04 11:30:00|8271.3|8270.4|8272.4|8270.9|8272.5|8271|8270.2|8268.9|177
1741088100000|2025-03-04 11:35:00|8272.5|8271|8268.9|8268|8273.1|8271.6|8268.8|8267.5|165
1741088400000|2025-03-04 11:40:00|8268.8|8267.9|8270.4|8269.5|8270.9|8270|8268|8266.5|147
1741088700000|2025-03-04 11:45:00|8270.3|8269.4|8271.7|8270.8|8272.5|8271.6|8269.7|8268.8|154
1741089000000|2025-03-04 11:50:00|8271.6|8270.7|8275.4|8273.9|8276.8|8275.5|8271.6|8270.4|439
1741089300000|2025-03-04 11:55:00|8275.3|8273.8|8276.8|8275.3|8277.6|8276.3|8274.2|8273|245
1741089600000|2025-03-04 12:00:00|8276.5|8275.6|8274.1|8272.6|8277.5|8276.3|8273.6|8272|287
1741089900000|2025-03-04 12:05:00|8273.9|8272.4|8275.7|8274.2|8276.4|8275.4|8273.9|8272.4|204
1741090200000|2025-03-04 12:10:00|8275.8|8274.3|8275.3|8274.4|8276.6|8275.4|8274|8272.7|276
1741090500000|2025-03-04 12:15:00|8275.1|8274.2|8276.3|8275.4|8276.6|8275.5|8274.3|8273.3|221
1741090800000|2025-03-04 12:20:00|8276.4|8275.5|8276.2|8275.3|8277.3|8276|8274.3|8272.9|288
1741091100000|2025-03-04 12:25:00|8276|8275.1|8277.3|8276.4|8277.7|8276.8|8276|8274.6|202
1741091400000|2025-03-04 12:30:00|8277.7|8276.2|8276.7|8275.8|8278.6|8277.1|8276.1|8274.8|262
1741091700000|2025-03-04 12:35:00|8277|8275.5|8275.6|8274.7|8278|8276.9|8275.4|8274.5|179
1741092000000|2025-03-04 12:40:00|8275.5|8274.6|8276.7|8275.8|8277.2|8276|8274.5|8273.6|191
1741092300000|2025-03-04 12:45:00|8277|8275.5|8278.1|8277.2|8278.5|8277.6|8276.4|8275|162
1741092600000|2025-03-04 12:50:00|8278.5|8277|8277.3|8276.4|8279.5|8278.6|8277|8275.9|195
1741092900000|2025-03-04 12:55:00|8277.2|8276.3|8279.6|8278.7|8280.6|8279.7|8276.5|8275.3|252
1741093200000|2025-03-04 13:00:00|8279.7|8278.8|8278.5|8277|8281.2|8280.1|8278.2|8277|267
1741093500000|2025-03-04 13:05:00|8278.4|8276.9|8279.1|8278.2|8280.1|8278.9|8277.7|8276.6|157
1741093800000|2025-03-04 13:10:00|8279.2|8278.3|8281.8|8280.9|8282|8281|8279.2|8278.3|166
1741094100000|2025-03-04 13:15:00|8281.9|8281|8280.4|8279.5|8282.3|8281.3|8280.1|8278.7|232
1741094400000|2025-03-04 13:20:00|8280.3|8279.4|8281.2|8280.3|8283.7|8282.2|8280.3|8279.1|321
1741094700000|2025-03-04 13:25:00|8281.1|8280.2|8279.7|8278.8|8281.5|8280.4|8278.5|8277.2|215
1741095000000|2025-03-04 13:30:00|8280|8278.5|8278.3|8276.8|8280.2|8279.3|8277.4|8276.5|286
1741095300000|2025-03-04 13:35:00|8278.1|8276.6|8278|8277.1|8279|8277.7|8276.6|8275.2|297
1741095600000|2025-03-04 13:40:00|8278.2|8276.7|8280.2|8278.7|8280.2|8279.1|8276.8|8275.6|355
1741095900000|2025-03-04 13:45:00|8280.3|8278.8|8282.3|8281.4|8283.6|8281.7|8280.3|8278.8|250
1741096200000|2025-03-04 13:50:00|8282.4|8281.5|8283|8282.1|8283.9|8282.7|8282.2|8281|280
1741096500000|2025-03-04 13:55:00|8283.1|8282.2|8284.3|8283.4|8285.1|8283.8|8283.1|8281.9|282
1741096800000|2025-03-04 14:00:00|8284.4|8283.5|8285.7|8284.8|8287|8285.8|8284.1|8282.9|411
1741097100000|2025-03-04 14:05:00|8285.8|8284.9|8287.1|8285.6|8287.9|8286.7|8284.7|8283.6|259
1741097400000|2025-03-04 14:10:00|8287|8285.5|8286.4|8284.9|8287.2|8286|8285.2|8284.1|245
1741097700000|2025-03-04 14:15:00|8286.1|8284.6|8282.1|8281.2|8286.5|8285.1|8282|8281.1|187
1741098000000|2025-03-04 14:20:00|8282|8281.1|8279.6|8278.7|8283|8281.8|8279.4|8278.5|196
1741098300000|2025-03-04 14:25:00|8279.8|8278.9|8280|8279.1|8280.2|8279.3|8278.3|8276.9|286
1741098600000|2025-03-04 14:30:00|8279.8|8278.9|8280.7|8279.2|8283.6|8281.7|8279.8|8278.5|302
1741098900000|2025-03-04 14:35:00|8280.8|8279.3|8279.8|8278.3|8281.2|8280|8278.2|8277.2|397
1741099200000|2025-03-04 14:40:00|8280|8278.5|8282.8|8281.9|8283.3|8282|8278.4|8277.4|416
1741099500000|2025-03-04 14:45:00|8282.9|8282|8281.3|8280.4|8283.8|8282.6|8281.1|8279.9|391
1741099800000|2025-03-04 14:50:00|8281.1|8280.2|8279.1|8278.2|8282.4|8281.5|8279.1|8277.8|338
1741100100000|2025-03-04 14:55:00|8278.9|8278|8278.9|8278|8280.1|8279|8278.1|8276.9|394
1741100400000|2025-03-04 15:00:00|8279|8278.1|8277.3|8275.8|8279.8|8278.5|8275.5|8274.3|374
1741100700000|2025-03-04 15:05:00|8277|8276.1|8278.5|8277.6|8279|8277.9|8276.2|8275|330
1741101000000|2025-03-04 15:10:00|8278.6|8277.7|8273.6|8272.7|8279.2|8278|8273.3|8272.4|276
1741101300000|2025-03-04 15:15:00|8273.7|8272.8|8268.3|8267.4|8274.1|8273.2|8268.1|8267.2|366
1741101600000|2025-03-04 15:20:00|8268.1|8267.2|8268.4|8267.5|8269.5|8268.6|8265|8263.5|507
1741101900000|2025-03-04 15:25:00|8268.5|8267.6|8270.6|8269.1|8270.8|8269.9|8266.9|8266|366
1741102200000|2025-03-04 15:30:00|8270.4|8269.5|8270.7|8269.2|8270.7|8269.8|8268.6|8267.5|320
1741102500000|2025-03-04 15:35:00|8270.6|8269.1|8269.2|8268.3|8271.2|8269.7|8267.9|8267|217
1741102800000|2025-03-04 15:40:00|8269.3|8268.4|8272.8|8271.3|8273.5|8272|8266.9|8265|351
1741103100000|2025-03-04 15:45:00|8272.9|8271.4|8272.7|8271.8|8273.9|8272.8|8271.8|8270.3|310
1741103400000|2025-03-04 15:50:00|8272.8|8271.9|8273.7|8272.8|8276.4|8274.6|8272.5|8270.7|407
1741103700000|2025-03-04 15:55:00|8274|8272.5|8278.4|8277.5|8279.3|8278.2|8273.3|8271.8|432
1741104000000|2025-03-04 16:00:00|8278.3|8277.4|8279|8277.5|8279.6|8278.6|8277.1|8275.9|324
1741104300000|2025-03-04 16:05:00|8278.9|8277.4|8276|8275.1|8280.2|8278.7|8275.9|8275|317
1741104600000|2025-03-04 16:10:00|8275.9|8275|8278.3|8277.4|8279|8277.6|8275.3|8274.1|314
1741104900000|2025-03-04 16:15:00|8278.2|8277.3|8280.1|8278.6|8280.2|8278.8|8277.5|8276.3|194
1741105200000|2025-03-04 16:20:00|8280|8278.5|8282.2|8281.3|8283.7|8282.4|8279.7|8278.3|321
1741105500000|2025-03-04 16:25:00|8282|8281.1|8280.8|8279.9|8283.2|8281.9|8280.4|8279.5|201
1741105800000|2025-03-04 16:30:00|8280.7|8279.8|8280|8279.1|8280.8|8279.9|8278.5|8277.3|277
1741106100000|2025-03-04 16:35:00|8279.9|8279|8280.9|8280|8282|8280.8|8279.9|8278.7|298
1741106400000|2025-03-04 16:40:00|8280.7|8279.8|8278.5|8277.6|8282.3|8280.8|8278.4|8277.3|356
1741106700000|2025-03-04 16:45:00|8278.6|8277.7|8278|8277.1|8278.7|8277.8|8276|8275.1|262
1741107000000|2025-03-04 16:50:00|8278.1|8277.2|8276.2|8275.3|8278.1|8277.2|8274|8273.1|243
1741107300000|2025-03-04 16:55:00|8276.4|8274.9|8278.3|8277.4|8278.5|8277.6|8275.8|8274.5|211
1741107600000|2025-03-04 17:00:00|8278.2|8277.3|8273.8|8272.9|8278.3|8277.4|8273.8|8272.9|218
1741107900000|2025-03-04 17:05:00|8273.7|8272.8|8273.2|8272.3|8274.3|8273.4|8272.3|8271.2|189
1741108200000|2025-03-04 17:10:00|8273.1|8272.2|8271.3|8270.4|8273.4|8272.5|8271.1|8270.2|133
1741108500000|2025-03-04 17:15:00|8271.2|8270.3|8271.6|8270.7|8272.5|8271.6|8271|8270.1|148
1741108800000|2025-03-04 17:20:00|8271.5|8270.6|8271.4|8270.5|8273|8271.7|8270.8|8269.9|210
1741109100000|2025-03-04 17:25:00|8271.3|8270.4|8272.5|8271|8272.6|8271.3|8270.6|8269.7|238
1741109400000|2025-03-04 17:30:00|8272.6|8271.1|8270.9|8270|8272.8|8271.3|8270.4|8269.3|131
1741109700000|2025-03-04 17:35:00|8270.8|8269.9|8272.3|8271.4|8272.4|8271.5|8270.5|8269.3|126
1741110000000|2025-03-04 17:40:00|8272.5|8271.6|8271.2|8269.7|8273.1|8272.1|8270.5|8269.1|258
1741110300000|2025-03-04 17:45:00|8270.7|8269.8|8270.9|8270|8271.4|8270.4|8270.5|8269.4|104
1741110600000|2025-03-04 17:50:00|8270.7|8269.8|8272|8271.1|8272.7|8271.5|8270.7|8269.8|130
1741110900000|2025-03-04 17:55:00|8271.8|8270.9|8272.6|8271.7|8273.3|8272.3|8271.8|8270.6|93
1741111200000|2025-03-04 18:00:00|8272.7|8271.8|8270.8|8269.9|8272.9|8272|8270.6|8269.7|81
1741111500000|2025-03-04 18:05:00|8271.1|8269.6|8275.9|8275|8276.2|8275.3|8271|8269.5|318
1741111800000|2025-03-04 18:10:00|8275.8|8274.9|8278.9|8278|8281.5|8280.1|8275.3|8274.4|564
1741112100000|2025-03-04 18:15:00|8278.8|8277.9|8279.6|8278.1|8280.9|8280|8277.8|8276.3|391
1741112400000|2025-03-04 18:20:00|8279.5|8278|8281.2|8280.3|8282.7|8280.9|8278.5|8277.1|261
1741112700000|2025-03-04 18:25:00|8281.5|8280|8287.4|8285.9|8287.6|8286.1|8280.7|8279|341
1741113000000|2025-03-04 18:30:00|8287.3|8285.8|8287.2|8286.3|8288.8|8287.8|8286.6|8285.3|312
1741113300000|2025-03-04 18:35:00|8287.3|8286.4|8287.2|8286.3|8288.9|8287.7|8287|8285.9|203
1741113600000|2025-03-04 18:40:00|8287.1|8286.2|8287.8|8286.9|8288.1|8286.9|8284.7|8283.5|238
1741113900000|2025-03-04 18:45:00|8287.7|8286.8|8287.9|8287|8288.4|8287.1|8286.3|8285|233
1741114200000|2025-03-04 18:50:00|8287.8|8286.9|8290.5|8289|8290.7|8289.5|8287.8|8286.8|224
1741114500000|2025-03-04 18:55:00|8290.6|8289.1|8290.5|8289.6|8291|8289.9|8288.7|8287.3|232
1741114800000|2025-03-04 19:00:00|8290.4|8289.5|8291.3|8290.4|8291.7|8290.7|8289.9|8288.4|281
1741115100000|2025-03-04 19:05:00|8291.4|8290.5|8291.6|8290.7|8292.1|8291.2|8289.5|8288.6|207
1741115400000|2025-03-04 19:10:00|8291.7|8290.8|8286.5|8285.6|8292|8290.8|8286.3|8285.1|210
1741115700000|2025-03-04 19:15:00|8286.4|8285.5|8287.3|8286.4|8288|8287.1|8285.9|8285|159
1741116000000|2025-03-04 19:20:00|8287.4|8286.5|8288|8287.1|8289|8288.1|8287.3|8286.4|112
1741116300000|2025-03-04 19:25:00|8288.1|8287.2|8287.9|8287|8288.4|8287.4|8287.1|8286|130
1741116600000|2025-03-04 19:30:00|8287.8|8286.9|8287.3|8286.4|8288|8287|8286.1|8284.8|156
1741116900000|2025-03-04 19:35:00|8287.5|8286.6|8288.2|8286.7|8288.6|8287.1|8286.2|8284.9|141
1741117200000|2025-03-04 19:40:00|8288|8287.1|8289.9|8289|8290.2|8289.3|8287.7|8286.8|127
1741117500000|2025-03-04 19:45:00|8290.1|8289.2|8290.8|8289.9|8290.8|8289.9|8288.6|8287.1|113
1741117800000|2025-03-04 19:50:00|8290.9|8290|8289.5|8288|8292.2|8290.9|8289.1|8287.5|181
1741118100000|2025-03-04 19:55:00|8289.6|8288.1|8290.5|8289|8290.8|8289.5|8289.2|8287.7|177
1741118400000|2025-03-04 20:00:00|8290.6|8289.1|8293.7|8292.2|8293.8|8292.9|8290.5|8289|187
1741118700000|2025-03-04 20:05:00|8293.6|8292.1|8292.1|8291.2|8294.9|8293.4|8291.7|8290.8|156
1741119000000|2025-03-04 20:10:00|8291.8|8290.9|8296.2|8294.7|8296.3|8294.8|8291.8|8290.9|157
1741119300000|2025-03-04 20:15:00|8296.3|8294.8|8299.7|8298.2|8299.7|8298.2|8295.2|8294.2|251
1741119600000|2025-03-04 20:20:00|8299.6|8298.1|8300.4|8299.5|8300.9|8299.5|8297.9|8296.7|208
1741119900000|2025-03-04 20:25:00|8300.7|8299.8|8297.6|8296.7|8301.2|8299.8|8297.3|8296.3|182
1741120200000|2025-03-04 20:30:00|8297.4|8296.5|8296.5|8295|8297.6|8296.6|8296.1|8294.9|207
1741120500000|2025-03-04 20:35:00|8296.6|8295.1|8296.5|8295|8297.1|8296|8295.5|8294.3|181
1741120800000|2025-03-04 20:40:00|8296.6|8295.1|8295.1|8294.2|8296.7|8295.3|8294.7|8293.5|190
1741121100000|2025-03-04 20:45:00|8295.5|8294|8299.8|8298.9|8300.3|8299.3|8295|8293.8|207
1741121400000|2025-03-04 20:50:00|8300.1|8299.2|8298.8|8295.8|8300.2|8299.3|8297.6|8295.7|185
1741121700000|2025-03-04 20:55:00|8297.9|8296.4|8299.7|8296.9|8299.7|8298.1|8297.7|8295.9|157
1741122000000|2025-03-04 21:00:00|8300.1|8296.5|8298.5|8297|8300.1|8298.7|8298.1|8296.5|139
1741122300000|2025-03-04 21:05:00|8298.3|8297.4|8295.4|8294.5|8298.5|8297.4|8295.4|8294.1|103
1741122600000|2025-03-04 21:10:00|8295.5|8294.6|8296.2|8295.3|8297.4|8295.9|8295.1|8294.1|132
1741122900000|2025-03-04 21:15:00|8296.6|8295.1|8297|8295.5|8298.7|8297.2|8296.2|8294.9|158
1741123200000|2025-03-04 21:20:00|8296.9|8295.4|8302.6|8301.1|8304.6|8302.8|8296.1|8294.6|337
1741123500000|2025-03-04 21:25:00|8302.1|8301.2|8302.5|8301|8303|8301.9|8300.2|8298.7|286
1741123800000|2025-03-04 21:30:00|8302.6|8301.1|8301|8300.1|8303.5|8301.8|8300.7|8299.2|170
1741124100000|2025-03-04 21:35:00|8300.7|8299.8|8301.4|8300.5|8301.5|8300.5|8300|8298.6|106
1741124400000|2025-03-04 21:40:00|8301.2|8300.3|8301.8|8300.3|8301.9|8301|8300.7|8299.5|78
1741124700000|2025-03-04 21:45:00|8301.9|8300.4|8303.5|8302|8303.6|8302.1|8301.2|8299.7|83
1741125000000|2025-03-04 21:50:00|8303.3|8301.8|8304.3|8302.8|8304.3|8302.8|8302.2|8300.7|297
1741125300000|2025-03-04 21:55:00|8304.7|8302.3|8307.2|8302.6|8307.2|8304|8304.5|8301.3|266
1741125600000|2025-03-04 22:00:00|8308.4|8301.5|8310.3|8298.4|8310.3|8301.5|8307.4|8297.1|36
1741125900000|2025-03-04 22:05:00|8310.5|8298.6|8311.1|8300.1|8311.5|8302.5|8307.6|8298.2|111
1741126200000|2025-03-04 22:10:00|8311.2|8300.2|8311.5|8301.4|8312.9|8303|8307.9|8299.5|180
1741126500000|2025-03-04 22:15:00|8311.6|8301.5|8309.9|8298.4|8311.6|8302.3|8309.1|8298.3|175
1741126800000|2025-03-04 22:20:00|8310.1|8298.5|8306.3|8297.4|8310.1|8298.5|8306|8296.2|27
1741127100000|2025-03-04 22:25:00|8306.2|8297|8304|8297.5|8306.2|8297.7|8304|8296.7|22
1741127400000|2025-03-04 22:30:00|8304.2|8297.6|8303.6|8297.8|8304.2|8298|8303.1|8296|109
1741127700000|2025-03-04 22:35:00|8303.7|8297.7|8303.8|8296.8|8304.4|8298.4|8303.3|8296.5|178
1741128000000|2025-03-04 22:40:00|8304.1|8296.7|8303.5|8296.6|8304.5|8296.9|8303.3|8296.3|101
1741128300000|2025-03-04 22:45:00|8303.4|8296.7|8305.7|8298.6|8305.7|8298.6|8303.4|8296.5|134
1741128600000|2025-03-04 22:50:00|8305.5|8298.7|8306.2|8299.9|8306.5|8300.3|8305.4|8298.7|95
1741128900000|2025-03-04 22:55:00|8306.3|8300.1|8306.2|8299.8|8306.6|8300.2|8305.5|8299.1|90
1741129200000|2025-03-04 23:00:00|8306.7|8299.7|8309.6|8305.6|8311|8305.6|8306.5|8298|110
1741129500000|2025-03-04 23:05:00|8309.1|8306|8311.1|8309.6|8311.3|8309.8|8308.9|8305.9|86
1741129800000|2025-03-04 23:10:00|8311.3|8309.8|8312.8|8311.3|8313|8311.5|8310.9|8309.4|71
1741130100000|2025-03-04 23:15:00|8312.7|8311.2|8311.3|8309.8|8312.9|8311.4|8311.2|8309.7|78
1741130400000|2025-03-04 23:20:00|8311.1|8309.6|8307.8|8306.3|8311.1|8309.6|8307.4|8305.9|105
1741130700000|2025-03-04 23:25:00|8308.1|8306.6|8307.3|8305.8|8308.4|8306.9|8306.7|8305.2|79
1741131000000|2025-03-04 23:30:00|8307.2|8305.7|8307|8305.5|8309|8307.5|8306.8|8305.3|98
1741131300000|2025-03-04 23:35:00|8307.2|8305.7|8307.2|8305.7|8307.6|8306.1|8306.3|8304.8|48
1741131600000|2025-03-04 23:40:00|8307.1|8305.6|8307|8305.5|8307.4|8305.9|8306.5|8305|53
1741131900000|2025-03-04 23:45:00|8306.9|8305.4|8308.4|8306.9|8308.6|8307.1|8306.9|8305.4|53
1741132200000|2025-03-04 23:50:00|8308.6|8307.1|8308.1|8306.6|8309.2|8307.7|8308|8306.5|51
1741132500000|2025-03-04 23:55:00|8308|8306.5|8303.2|8301.7|8308.1|8306.6|8303.1|8301.6|100
1741132800000|2025-03-05 00:00:00|8303.6|8302.1|8301.5|8300|8303.7|8302.2|8300.7|8299.2|120
1741133100000|2025-03-05 00:05:00|8301.4|8299.9|8301|8300.1|8301.6|8300.1|8300.9|8299.4|67
1741133400000|2025-03-05 00:10:00|8300.9|8300|8300.7|8299.8|8301.9|8300.9|8300.7|8299.8|69
1741133700000|2025-03-05 00:15:00|8301.1|8299.6|8300.8|8299.9|8301.4|8300.2|8299.6|8298.5|96
1741134000000|2025-03-05 00:20:00|8300.9|8300|8300.3|8299.4|8302.6|8301.1|8300.3|8299.4|98
1741134300000|2025-03-05 00:25:00|8300.4|8299.5|8301.1|8299.6|8301.6|8300.1|8300.4|8298.9|53
1741134600000|2025-03-05 00:30:00|8301.3|8299.8|8303.1|8301.6|8304.4|8303.2|8300.7|8299.2|133
1741134900000|2025-03-05 00:35:00|8303.2|8301.7|8302.5|8301|8304.8|8303.3|8302.5|8301|102
1741135200000|2025-03-05 00:40:00|8302.4|8300.9|8303.8|8302.3|8304.3|8302.8|8302.4|8300.9|105
1741135500000|2025-03-05 00:45:00|8303.6|8302.7|8303.9|8303|8304.5|8303|8303.5|8302.3|78
1741135800000|2025-03-05 00:50:00|8303.8|8302.9|8306|8305.1|8306.6|8305.5|8302.8|8301.4|124
1741136100000|2025-03-05 00:55:00|8306.5|8305.6|8305.6|8304.7|8306.5|8305.6|8304.9|8303.6|127
1741136400000|2025-03-05 01:00:00|8305.5|8304.6|8305.1|8304.2|8305.5|8304.6|8303.7|8302.8|139
1741136700000|2025-03-05 01:05:00|8305|8304.1|8304.4|8303.5|8305.4|8304.5|8304.3|8303.4|73
1741137000000|2025-03-05 01:10:00|8304.3|8303.4|8304.6|8303.1|8305.6|8304.5|8304.3|8303|106
1741137300000|2025-03-05 01:15:00|8304.5|8303|8305.5|8304.6|8306.3|8305|8304.4|8302.9|127
1741137600000|2025-03-05 01:20:00|8305.9|8304.4|8305.4|8304.5|8306.3|8304.8|8304.6|8303.7|127
1741137900000|2025-03-05 01:25:00|8305.6|8304.7|8304.3|8303.4|8307.1|8305.6|8304.2|8302.9|170
1741138200000|2025-03-05 01:30:00|8304.5|8303.6|8304|8303.1|8305.8|8304.3|8303.5|8302|316
1741138500000|2025-03-05 01:35:00|8303.9|8303|8305.5|8304.6|8306.5|8304.9|8303.2|8302.3|199
1741138800000|2025-03-05 01:40:00|8305.3|8304.4|8305.2|8303.7|8305.9|8304.4|8304.9|8303|124
1741139100000|2025-03-05 01:45:00|8305.4|8303.9|8307.4|8306.5|8307.5|8306.6|8305.3|8303.8|111
1741139400000|2025-03-05 01:50:00|8307.3|8306.4|8306.7|8305.8|8307.8|8306.9|8306.6|8305.7|86
1741139700000|2025-03-05 01:55:00|8306.8|8305.9|8306.7|8305.2|8307|8305.9|8305.8|8304.6|114
1741140000000|2025-03-05 02:00:00|8306.5|8305|8306.7|8305.2|8307|8305.8|8305.9|8304.8|124
1741140300000|2025-03-05 02:05:00|8306.2|8305.3|8303.9|8303|8306.2|8305.3|8303.6|8302.2|141
1741140600000|2025-03-05 02:10:00|8304.1|8302.6|8304.8|8303.9|8305.6|8304.3|8304|8302.5|118
1741140900000|2025-03-05 02:15:00|8304.7|8303.8|8304.6|8303.7|8305.5|8304.1|8303.8|8302.9|120
1741141200000|2025-03-05 02:20:00|8304.7|8303.8|8304.1|8303.2|8304.8|8303.9|8303.6|8302.2|107
1741141500000|2025-03-05 02:25:00|8303.9|8302.6|8304.3|8303.4|8305|8303.6|8303.9|8302.6|114
1741141800000|2025-03-05 02:30:00|8304.4|8303.5|8304.1|8303.2|8305.1|8303.8|8303.7|8302.7|114
1741142100000|2025-03-05 02:35:00|8304.2|8303.3|8304.9|8304|8305.4|8304.3|8304|8303.1|125
1741142400000|2025-03-05 02:40:00|8304.8|8303.9|8305.2|8304.3|8305.5|8304.4|8304.7|8303.4|85
1741142700000|2025-03-05 02:45:00|8305.4|8303.9|8305.8|8304.9|8306.3|8305|8304.7|8303.6|94
1741143000000|2025-03-05 02:50:00|8305.9|8305|8303.7|8302.8|8306.3|8305.2|8303.2|8302|79
1741143300000|2025-03-05 02:55:00|8304|8302.5|8304.4|8302.9|8305|8303.8|8303.6|8302.5|94
1741143600000|2025-03-05 03:00:00|8304.5|8303|8303.8|8302.9|8304.6|8303.7|8303.3|8301.8|166
1741143900000|2025-03-05 03:05:00|8303.7|8302.8|8302.8|8301.9|8304|8302.9|8302.5|8301.6|105
1741144200000|2025-03-05 03:10:00|8302.9|8302|8302.3|8301.4|8303.3|8302.4|8302.1|8301.2|103
1741144500000|2025-03-05 03:15:00|8302.4|8301.5|8303.6|8302.7|8303.9|8302.9|8302.3|8301|145
1741144800000|2025-03-05 03:20:00|8303.4|8302.5|8303|8302.1|8304.5|8303.4|8302.8|8301.9|89
1741145100000|2025-03-05 03:25:00|8302.8|8301.9|8302.9|8302|8304|8302.7|8302.7|8301.8|106
1741145400000|2025-03-05 03:30:00|8303.1|8301.6|8303.9|8302.4|8304|8302.6|8302.3|8301.4|126
1741145700000|2025-03-05 03:35:00|8303.8|8302.3|8303.8|8302.9|8304.6|8303.4|8303.5|8302.1|95
1741146000000|2025-03-05 03:40:00|8303.7|8302.8|8303.9|8303|8304.2|8303.2|8303.3|8302.1|55
1741146300000|2025-03-05 03:45:00|8304.2|8302.7|8305.6|8304.7|8307.2|8305.7|8303.1|8301.6|317
1741146600000|2025-03-05 03:50:00|8305.9|8304.4|8304.4|8302.9|8306.5|8305.1|8304.1|8302.6|154
1741146900000|2025-03-05 03:55:00|8304.1|8303.2|8304.6|8303.7|8305.3|8304.1|8303.9|8302.8|86
1741147200000|2025-03-05 04:00:00|8304.7|8303.8|8305.4|8304.5|8306.2|8304.9|8304.7|8303.8|131
1741147500000|2025-03-05 04:05:00|8305.2|8304.3|8304.6|8303.7|8305.4|8304.3|8304.3|8303.2|81
1741147800000|2025-03-05 04:10:00|8304.7|8303.8|8304.5|8303.6|8304.8|8303.9|8304.4|8302.9|28
1741148100000|2025-03-05 04:15:00|8304.6|8303.7|8304|8303.1|8304.6|8303.7|8303.8|8302.9|28
1741148400000|2025-03-05 04:20:00|8303.8|8302.9|8303.1|8302.2|8304|8303.1|8303.1|8302.2|63
1741148700000|2025-03-05 04:25:00|8303.4|8301.9|8302.9|8301.4|8303.5|8302.1|8302.6|8301.1|65
1741149000000|2025-03-05 04:30:00|8303.1|8301.6|8304.3|8303.4|8304.3|8303.4|8302.5|8301.4|40
1741149300000|2025-03-05 04:35:00|8304.5|8303.6|8305.3|8304.4|8305.9|8304.7|8304.5|8303.6|78
1741149600000|2025-03-05 04:40:00|8305.4|8304.5|8305.7|8304.8|8306.1|8305.2|8305.2|8304.3|40
1741149900000|2025-03-05 04:45:00|8305.6|8304.7|8305|8304.1|8306.1|8305.2|8305|8304.1|34
1741150200000|2025-03-05 04:50:00|8304.8|8303.9|8305.1|8303.6|8305.1|8304.2|8304.5|8303.4|43
1741150500000|2025-03-05 04:55:00|8305|8303.5|8304.8|8303.9|8305.1|8303.9|8304.3|8303.1|48
1741150800000|2025-03-05 05:00:00|8304.7|8303.8|8304.3|8303.4|8305.5|8304.2|8304.3|8303.1|36
1741151100000|2025-03-05 05:05:00|8304.4|8303.5|8304.7|8303.8|8305.2|8304.3|8304.2|8303.1|60
1741151400000|2025-03-05 05:10:00|8304.6|8303.7|8304.7|8303.8|8304.9|8304|8303.9|8303|62
1741151700000|2025-03-05 05:15:00|8304.4|8303.5|8304.5|8303|8304.9|8304|8304.2|8303|46
1741152000000|2025-03-05 05:20:00|8304.4|8302.9|8304.1|8303.2|8304.6|8303.6|8303.9|8302.9|34
1741152300000|2025-03-05 05:25:00|8304|8303.1|8304.1|8303.2|8304.6|8303.4|8303.7|8302.7|60
1741152600000|2025-03-05 05:30:00|8304.2|8303.3|8304.5|8303|8304.5|8303.6|8304.1|8302.8|29
1741152900000|2025-03-05 05:35:00|8304.4|8302.9|8305.1|8304.2|8305.6|8304.7|8304.4|8302.9|58
1741153200000|2025-03-05 05:40:00|8305|8304.1|8306|8305.1|8306.1|8305.2|8304.7|8303.8|61
1741153500000|2025-03-05 05:45:00|8305.9|8305|8307.5|8306.6|8307.7|8306.8|8305.9|8305|38
1741153800000|2025-03-05 05:50:00|8307.4|8306.5|8308.6|8307.7|8309.2|8308|8307.3|8306.4|76
1741154100000|2025-03-05 05:55:00|8308.5|8307.6|8309.2|8307.7|8309.4|8308.3|8308.3|8307.2|72
1741154400000|2025-03-05 06:00:00|8309.1|8308.2|8310.3|8309.4|8311.6|8310.2|8308.8|8307.3|125
1741154700000|2025-03-05 06:05:00|8310.4|8309.5|8311.8|8310.3|8312|8310.8|8309.8|8308.9|81
1741155000000|2025-03-05 06:10:00|8311.7|8310.2|8312.4|8310.9|8312.7|8311.7|8311.1|8310|123
1741155300000|2025-03-05 06:15:00|8312.2|8310.7|8312.1|8310.6|8312.5|8311|8310.6|8309.3|146
1741155600000|2025-03-05 06:20:00|8311.8|8310.9|8311|8309.5|8312|8310.9|8310.5|8309.2|154
1741155900000|2025-03-05 06:25:00|8310.9|8309.4|8309.2|8308.3|8311|8309.6|8308.5|8307.3|178
1741156200000|2025-03-05 06:30:00|8309.4|8308.5|8311|8310.1|8311.2|8310.3|8308.9|8307.8|88
1741156500000|2025-03-05 06:35:00|8311.2|8310.3|8312.9|8312|8313.3|8312.3|8311.2|8310.1|108
1741156800000|2025-03-05 06:40:00|8313|8312.1|8313.1|8311.6|8313.8|8312.8|8312.2|8311.2|136
1741157100000|2025-03-05 06:45:00|8313|8311.5|8308.8|8307.3|8313|8311.7|8308.6|8307.1|197
1741157400000|2025-03-05 06:50:00|8308.3|8307.4|8308.5|8307.6|8308.9|8307.8|8307.7|8306.6|85
1741157700000|2025-03-05 06:55:00|8308.3|8307.4|8309|8308.1|8310.1|8309.1|8308|8306.8|108
1741158000000|2025-03-05 07:00:00|8308.8|8307.9|8309.6|8308.7|8310.8|8309.7|8307.3|8306.1|282
1741158300000|2025-03-05 07:05:00|8309.7|8308.8|8305.1|8303.6|8311|8310.1|8305|8303.6|231
1741158600000|2025-03-05 07:10:00|8305.2|8303.7|8307.6|8306.1|8307.9|8306.6|8304.6|8303.4|206
1741158900000|2025-03-05 07:15:00|8307.3|8306.4|8307.8|8306.9|8309.5|8308.1|8306.7|8305.5|178
1741159200000|2025-03-05 07:20:00|8307.9|8307|8312.5|8311.6|8315.5|8314.3|8307.9|8307|291
1741159500000|2025-03-05 07:25:00|8312.6|8311.7|8320.5|8319|8321.8|8320.2|8312|8310.8|419
1741159800000|2025-03-05 07:30:00|8320.4|8318.9|8320.6|8319.1|8321.4|8319.9|8316.8|8314.8|357
1741160100000|2025-03-05 07:35:00|8320.9|8319.4|8321.7|8320.8|8322.8|8321.4|8318.8|8317.6|427
1741160400000|2025-03-05 07:40:00|8321.8|8320.9|8321.2|8320.3|8323.5|8322.3|8320|8319.1|334
1741160700000|2025-03-05 07:45:00|8321|8320.1|8320.3|8318.8|8321.5|8320.3|8317.7|8316.5|403
1741161000000|2025-03-05 07:50:00|8320.7|8319.2|8325.1|8323.6|8326.8|8325.3|8320.3|8318.9|442
1741161300000|2025-03-05 07:55:00|8324.5|8323|8326.5|8325.6|8327.9|8326.4|8324|8322.7|392
1741161600000|2025-03-05 08:00:00|8326.3|8325.4|8319.7|8318.8|8326.7|8325.8|8318.7|8317.4|467
1741161900000|2025-03-05 08:05:00|8319.9|8319|8319.2|8318.3|8320.8|8319.3|8317.2|8316.3|405
1741162200000|2025-03-05 08:10:00|8319.3|8318.4|8316.6|8315.1|8321.5|8320.3|8316.2|8315|442
1741162500000|2025-03-05 08:15:00|8316.7|8315.2|8317.3|8316.4|8318.7|8317.2|8315.1|8313.8|463
1741162800000|2025-03-05 08:20:00|8317.4|8316.5|8321|8320.1|8324.7|8323.2|8316.4|8315.5|373
1741163100000|2025-03-05 08:25:00|8321.1|8320.2|8320.3|8319.4|8323.1|8321.8|8319.8|8318.6|355
1741163400000|2025-03-05 08:30:00|8320.8|8319.9|8317|8315.5|8321.8|8320.7|8316.6|8315.2|346
1741163700000|2025-03-05 08:35:00|8317.1|8315.6|8318.9|8317.4|8319.2|8317.7|8314.7|8313.5|265
1741164000000|2025-03-05 08:40:00|8319|8317.5|8325.1|8323.6|8325.3|8323.8|8318.2|8317.2|353
1741164300000|2025-03-05 08:45:00|8325.2|8323.7|8326.1|8324.6|8329.2|8327.7|8325|8322.9|398
1741164600000|2025-03-05 08:50:00|8326.4|8324|8326.5|8324.1|8329.1|8325|8321.7|8320.5|362
1741164900000|2025-03-05 08:55:00|8326.8|8324|8330|8329.1|8330.1|8329.2|8325.2|8323.1|359
1741165200000|2025-03-05 09:00:00|8329.9|8329|8333.3|8332.4|8336.4|8334.7|8329.6|8328.3|412
1741165500000|2025-03-05 09:05:00|8333.2|8332.3|8331.9|8330.4|8334.4|8333.1|8330.2|8328.9|361
1741165800000|2025-03-05 09:10:00|8331.8|8330.3|8331.3|8330.4|8333|8331.7|8330.4|8329.3|252
1741166100000|2025-03-05 09:15:00|8331.6|8330.1|8337.1|8336.2|8337.2|8336.3|8330.9|8329.7|308
1741166400000|2025-03-05 09:20:00|8337.3|8336.4|8339.1|8338.2|8340.4|8339.2|8336.8|8335.9|289
1741166700000|2025-03-05 09:25:00|8339.3|8338.4|8340.3|8338.8|8340.6|8339.2|8337.8|8336.3|248
1741167000000|2025-03-05 09:30:00|8341.7|8338|8343.6|8342.7|8345.3|8344.4|8340.4|8337.8|339
1741167300000|2025-03-05 09:35:00|8343.2|8342.3|8342.4|8341.5|8343.9|8343|8341.3|8340.2|206
1741167600000|2025-03-05 09:40:00|8342.5|8341.6|8344|8343.1|8344.2|8343.3|8341.4|8340.1|220
1741167900000|2025-03-05 09:45:00|8344.1|8343.2|8341.2|8340.3|8344.1|8343.2|8340.8|8339.9|223
1741168200000|2025-03-05 09:50:00|8341.1|8340.2|8346.4|8345.5|8346.4|8345.5|8341|8339.8|188
1741168500000|2025-03-05 09:55:00|8346.2|8345.3|8346.1|8344.6|8346.9|8346|8345.2|8344|194
1741168800000|2025-03-05 10:00:00|8346.2|8344.7|8341.5|8340|8346.3|8344.8|8341.3|8339.8|309
1741169100000|2025-03-05 10:05:00|8341.7|8340.2|8340.2|8338.7|8342|8340.9|8340.1|8338.6|161
1741169400000|2025-03-05 10:10:00|8340.3|8338.8|8341.6|8340.1|8341.6|8340.6|8338.1|8336.9|165
1741169700000|2025-03-05 10:15:00|8341.7|8340.2|8342.8|8341.3|8342.9|8342|8340.8|8339.7|147
1741170000000|2025-03-05 10:20:00|8342.9|8341.4|8340.8|8339.3|8344.4|8343.5|8340|8339.1|246
1741170300000|2025-03-05 10:25:00|8340.7|8339.2|8337.2|8336.3|8340.8|8339.6|8335.7|8334.2|394
1741170600000|2025-03-05 10:30:00|8337.3|8336.4|8336.6|8335.7|8340.2|8339|8336.6|8335.5|249
1741170900000|2025-03-05 10:35:00|8336.5|8335.6|8334.1|8332.6|8337.2|8336.2|8333.9|8332.5|195
1741171200000|2025-03-05 10:40:00|8334.2|8332.7|8336.7|8335.8|8337.8|8336.5|8333.9|8332.6|204
1741171500000|2025-03-05 10:45:00|8336.6|8335.7|8337.7|8336.8|8338.7|8337.4|8336.6|8335.7|162
1741171800000|2025-03-05 10:50:00|8337.5|8336.6|8336.3|8335.4|8338.2|8337.3|8335.7|8334.2|123
1741172100000|2025-03-05 10:55:00|8336.6|8335.1|8337.1|8336.2|8337.4|8336.2|8334.1|8333.2|187
1741172400000|2025-03-05 11:00:00|8337.2|8336.3|8335.9|8335|8338.6|8337.2|8335.8|8334.6|150
1741172700000|2025-03-05 11:05:00|8335.8|8334.9|8329.1|8327.6|8336.2|8334.9|8329.1|8327.6|203
1741173000000|2025-03-05 11:10:00|8329|8327.5|8327.8|8326.9|8329.2|8328.1|8327.5|8326.3|161
1741173300000|2025-03-05 11:15:00|8327.7|8326.8|8328.3|8327.4|8328.4|8327.4|8326.3|8325|129
1741173600000|2025-03-05 11:20:00|8328.4|8327.5|8323.4|8322.5|8329|8327.9|8323.3|8322.3|210
1741173900000|2025-03-05 11:25:00|8323.7|8322.2|8326.1|8325.2|8326.6|8325.4|8323.4|8322.2|189
1741174200000|2025-03-05 11:30:00|8326.3|8325.4|8329.3|8328.4|8330.5|8329.6|8326.2|8325.1|149
1741174500000|2025-03-05 11:35:00|8329.4|8328.5|8328.5|8327.6|8329.6|8328.7|8327.6|8326.5|158
1741174800000|2025-03-05 11:40:00|8328.8|8327.3|8327.8|8326.9|8329.7|8328.8|8327.3|8326.3|158
1741175100000|2025-03-05 11:45:00|8327.7|8326.8|8328.9|8328|8329.1|8328.2|8326.9|8326|150
1741175400000|2025-03-05 11:50:00|8328.8|8327.9|8332.6|8331.7|8334.3|8333.4|8328.4|8327.5|261
1741175700000|2025-03-05 11:55:00|8332.5|8331.6|8328.1|8327.2|8332.7|8331.8|8327.1|8326.2|195
1741176000000|2025-03-05 12:00:00|8328|8327.1|8330.8|8329.3|8333.2|8332.3|8326.8|8325.9|374
1741176300000|2025-03-05 12:05:00|8330.9|8329.4|8334.1|8332.6|8334.5|8333|8330.2|8329.3|214
1741176600000|2025-03-05 12:10:00|8334|8332.5|8334.7|8333.2|8334.9|8333.6|8333|8331.5|215
1741176900000|2025-03-05 12:15:00|8334.8|8333.3|8331.8|8330.9|8335.9|8334.8|8331.7|8330.8|175
1741177200000|2025-03-05 12:20:00|8331.9|8331|8333.4|8332.5|8334|8333.1|8331.5|8330.5|155
1741177500000|2025-03-05 12:25:00|8333.3|8332.4|8334.7|8333.8|8334.7|8333.8|8332.4|8330.9|155
1741177800000|2025-03-05 12:30:00|8334.8|8333.9|8338.5|8337.6|8340.9|8339.4|8334.5|8333.1|201
1741178100000|2025-03-05 12:35:00|8338.3|8337.4|8344.4|8342.9|8344.4|8342.9|8337.7|8336.2|202
1741178400000|2025-03-05 12:40:00|8344.3|8342.8|8346.9|8345.4|8347.7|8346.7|8343.9|8342.8|228
1741178700000|2025-03-05 12:45:00|8346.7|8345.2|8346.7|8345.2|8350|8348.9|8346.1|8345|300
1741179000000|2025-03-05 12:50:00|8346.6|8345.1|8346.8|8345.3|8347.6|8346.1|8344.9|8343.4|275
1741179300000|2025-03-05 12:55:00|8346.7|8345.2|8348.3|8347.4|8349.7|8348.8|8346.7|8345.2|325
1741179600000|2025-03-05 13:00:00|8348.5|8347.6|8349.2|8348.3|8350.3|8349.2|8345.7|8344.5|427
1741179900000|2025-03-05 13:05:00|8349.1|8348.2|8350.5|8349.6|8351.9|8350.7|8348.5|8347|285
1741180200000|2025-03-05 13:10:00|8350.4|8349.5|8351.2|8344|8351.9|8350.2|8349.1|8344|366
1741180500000|2025-03-05 13:15:00|8351.8|8344.5|8350.1|8348.6|8355.3|8354.4|8349.3|8344.5|410
1741180800000|2025-03-05 13:20:00|8349.9|8349|8349.3|8348.4|8351.2|8350.3|8348.4|8347.1|332
1741181100000|2025-03-05 13:25:00|8349.4|8348.5|8352|8350.5|8353.3|8351.9|8347.8|8346.9|294
1741181400000|2025-03-05 13:30:00|8352.1|8350.6|8356.9|8356|8358.1|8356.4|8350|8348.5|428
1741181700000|2025-03-05 13:35:00|8357|8356.1|8357.3|8356.4|8358.9|8357.4|8354.9|8353.8|395
1741182000000|2025-03-05 13:40:00|8357.2|8356.3|8353.8|8352.3|8357.2|8356.3|8353.6|8352.1|261
1741182300000|2025-03-05 13:45:00|8353.7|8352.2|8363.2|8362.3|8364.3|8362.3|8353.5|8352.1|478
1741182600000|2025-03-05 13:50:00|8363.1|8362.2|8363.1|8361.6|8364.5|8362.9|8361.6|8360.1|346
1741182900000|2025-03-05 13:55:00|8363.2|8361.7|8357.7|8356.8|8363.2|8361.7|8357.7|8356.5|358
1741183200000|2025-03-05 14:00:00|8357.6|8356.7|8360|8358.5|8360|8358.5|8356.5|8355.4|346
1741183500000|2025-03-05 14:05:00|8360.1|8358.6|8364.6|8363.7|8369.6|8368.5|8359.6|8358.1|639
1741183800000|2025-03-05 14:10:00|8364.8|8363.9|8361|8360.1|8366.9|8365.4|8360.2|8359.3|365
1741184100000|2025-03-05 14:15:00|8361.1|8360.2|8358.8|8357.3|8361.1|8360.2|8355.2|8353.6|418
1741184400000|2025-03-05 14:20:00|8358.5|8357.6|8359.9|8358.4|8360|8358.5|8356.4|8355|301
1741184700000|2025-03-05 14:25:00|8360|8358.5|8366.3|8363.9|8367|8365.6|8359.7|8358.2|507
1741185000000|2025-03-05 14:30:00|8366.7|8364|8365.3|8364.4|8372.3|8369.6|8362.4|8360.9|662
1741185300000|2025-03-05 14:35:00|8365.5|8364.6|8366.5|8365|8369.6|8368.1|8364.6|8363.1|447
1741185600000|2025-03-05 14:40:00|8366.4|8364.9|8368.8|8367.3|8375.5|8374.1|8366.4|8364.9|616
1741185900000|2025-03-05 14:45:00|8369.3|8366.8|8370.5|8369.6|8373.1|8372.2|8366.5|8364.8|572
1741186200000|2025-03-05 14:50:00|8370.3|8369.4|8368.5|8367.6|8373.5|8372.3|8367.9|8366.6|497
1741186500000|2025-03-05 14:55:00|8368.4|8367.5|8371.8|8365.8|8371.9|8367.9|8364.3|8363.4|607
1741186800000|2025-03-05 15:00:00|8369.6|8362.4|8364.8|8363.9|8376.1|8368.3|8362.9|8361.5|872
1741187100000|2025-03-05 15:05:00|8364.6|8363.7|8366.7|8365.8|8367.9|8366.6|8364.6|8363.7|489
1741187400000|2025-03-05 15:10:00|8366.9|8366|8357.7|8356.2|8367|8366.1|8357.7|8356.2|439
1741187700000|2025-03-05 15:15:00|8357.8|8356.3|8361.7|8360.8|8362.8|8361.6|8357.2|8355.8|416
1741188000000|2025-03-05 15:20:00|8361.9|8361|8356.8|8355.3|8362.4|8361.4|8356.4|8355|464
1741188300000|2025-03-05 15:25:00|8356.7|8355.2|8360.2|8358.7|8360.3|8359.3|8355.8|8354.6|379
1741188600000|2025-03-05 15:30:00|8359.9|8358.4|8361|8359.5|8361.8|8360.3|8357.7|8356.7|449
1741188900000|2025-03-05 15:35:00|8360.5|8359.6|8360.4|8359.5|8362.9|8361.6|8359.7|8358.1|360
1741189200000|2025-03-05 15:40:00|8360.7|8359.2|8362.2|8360.7|8363.5|8362.4|8359.1|8357.7|393
1741189500000|2025-03-05 15:45:00|8361.9|8361|8367.7|8366.2|8369.2|8367.9|8361.9|8360.6|502
1741189800000|2025-03-05 15:50:00|8367.8|8366.3|8363.1|8362.2|8374|8372.5|8362.7|8361.5|523
1741190100000|2025-03-05 15:55:00|8363.2|8362.3|8367.1|8365.6|8367.8|8366.4|8361.1|8360.1|604
1741190400000|2025-03-05 16:00:00|8367.2|8365.7|8371.5|8370|8372.2|8370.5|8366.4|8365.3|502
1741190700000|2025-03-05 16:05:00|8371.3|8369.8|8374.9|8373.4|8375|8373.8|8370.2|8368.7|352
1741191000000|2025-03-05 16:10:00|8375.2|8374.3|8374.4|8373.5|8376.9|8375.4|8372.1|8371.1|445
1741191300000|2025-03-05 16:15:00|8374.7|8373.2|8372.2|8370.7|8374.8|8373.9|8370.5|8369.6|340
1741191600000|2025-03-05 16:20:00|8372|8371.1|8372|8371.1|8374.1|8372.8|8371|8370|253
1741191900000|2025-03-05 16:25:00|8371.8|8370.9|8369.6|8368.1|8372.2|8371.3|8369.4|8367.6|380
1741192200000|2025-03-05 16:30:00|8369.8|8368.3|8371.8|8370.3|8372.2|8370.8|8368.1|8366.6|316
1741192500000|2025-03-05 16:35:00|8371.7|8370.2|8373.9|8373|8374|8373.1|8370.6|8369.7|282
1741192800000|2025-03-05 16:40:00|8374|8373.1|8372.4|8371.5|8374.7|8373.6|8372.2|8371.3|306
1741193100000|2025-03-05 16:45:00|8372.3|8371.4|8371.5|8370.6|8374.3|8373.2|8370.4|8369.2|301
1741193400000|2025-03-05 16:50:00|8371.3|8370.4|8373.1|8372.2|8373.2|8372.3|8370.4|8369.1|247
1741193700000|2025-03-05 16:55:00|8373|8372.1|8373|8371.5|8375.4|8373.8|8370.1|8368.1|613
1741194000000|2025-03-05 17:00:00|8372.7|8371.8|8374.3|8373.4|8374.9|8373.6|8371|8369.6|487
1741194300000|2025-03-05 17:05:00|8374.4|8373.5|8377.3|8375.8|8377.3|8375.8|8373.5|8372.4|332
1741194600000|2025-03-05 17:10:00|8377|8376.1|8380.4|8379.5|8381|8379.7|8377|8375.6|360
1741194900000|2025-03-05 17:15:00|8380.2|8379.3|8378.2|8377.3|8381.5|8380.3|8377.5|8376.6|217
1741195200000|2025-03-05 17:20:00|8378.1|8377.2|8380.2|8379.3|8381.3|8380|8377.7|8376.8|257
1741195500000|2025-03-05 17:25:00|8380.3|8379.4|8378.3|8376.8|8380.9|8379.9|8377.7|8376.6|207
1741195800000|2025-03-05 17:30:00|8378|8377.1|8376.7|8375.8|8378.8|8377.4|8376.1|8375.2|222
1741196100000|2025-03-05 17:35:00|8376.8|8375.9|8374.7|8373.2|8377.5|8376.2|8372.6|8371.4|305
1741196400000|2025-03-05 17:40:00|8374.9|8373.4|8374.7|8373.8|8376|8375|8373.7|8372.5|295
1741196700000|2025-03-05 17:45:00|8374.6|8373.7|8375.1|8374.2|8375.5|8374.6|8373.4|8372.4|249
1741197000000|2025-03-05 17:50:00|8375.3|8374.4|8374.5|8373.6|8375.9|8375|8373.6|8372.7|233
1741197300000|2025-03-05 17:55:00|8374.4|8373.5|8374.2|8373.3|8374.6|8373.5|8372.2|8371.2|194
1741197600000|2025-03-05 18:00:00|8374.4|8373.5|8371.7|8370.8|8374.6|8373.5|8371.4|8370.2|340
1741197900000|2025-03-05 18:05:00|8371.8|8370.9|8366.6|8365.1|8371.8|8370.9|8365.2|8364.1|505
1741198200000|2025-03-05 18:10:00|8366.7|8365.2|8369.6|8368.7|8370.2|8369|8366.3|8365.2|405
1741198500000|2025-03-05 18:15:00|8369.5|8368.6|8369.8|8368.9|8371.2|8370|8369.5|8368.5|273
1741198800000|2025-03-05 18:20:00|8369.9|8369|8369|8367.5|8370.2|8369.2|8368.6|8367.3|233
1741199100000|2025-03-05 18:25:00|8368.9|8367.4|8367.3|8365.8|8368.9|8367.4|8366.6|8365.4|204
1741199400000|2025-03-05 18:30:00|8367.2|8365.7|8366.3|8365.4|8369.5|8368|8366.3|8365|272
1741199700000|2025-03-05 18:35:00|8366.4|8365.5|8364.9|8364|8366.8|8365.5|8364.7|8363.5|191
1741200000000|2025-03-05 18:40:00|8365|8364.1|8362.2|8361.3|8365.2|8364.2|8362.1|8361|144
1741200300000|2025-03-05 18:45:00|8362.1|8361.2|8361.9|8361|8363.1|8361.7|8361.4|8360.1|154
1741200600000|2025-03-05 18:50:00|8362|8361.1|8361.8|8360.9|8365.6|8363|8361.3|8360.3|188
1741200900000|2025-03-05 18:55:00|8361.7|8360.8|8360|8358.5|8362.3|8361.4|8359.6|8358.1|150
1741201200000|2025-03-05 19:00:00|8360.1|8358.6|8359.3|8358.4|8360.3|8359.4|8358.9|8357.8|184
1741201500000|2025-03-05 19:05:00|8359.1|8358.2|8360.1|8359.2|8360.6|8359.3|8358|8357.1|192
1741201800000|2025-03-05 19:10:00|8359.9|8359|8360.7|8359.8|8361.2|8360|8359.3|8358.2|156
1741202100000|2025-03-05 19:15:00|8360.6|8359.7|8362.5|8361|8362.7|8361.3|8360.3|8359.1|134
1741202400000|2025-03-05 19:20:00|8362.4|8360.9|8362.5|8361|8362.5|8361.4|8361.2|8360|164
1741202700000|2025-03-05 19:25:00|8362.6|8361.1|8364|8363.1|8364.6|8363.3|8362.3|8361.1|134
1741203000000|2025-03-05 19:30:00|8364.2|8362.7|8364.9|8364|8365.6|8364.5|8363.5|8362.4|153
1741203300000|2025-03-05 19:35:00|8365.4|8363.9|8366.3|8365.4|8366.5|8365.4|8364.7|8363.7|119
1741203600000|2025-03-05 19:40:00|8366.4|8365.5|8365.2|8364.3|8366.8|8365.5|8365|8363.9|114
1741203900000|2025-03-05 19:45:00|8365.4|8364.5|8366.9|8366|8367.2|8366.1|8364.9|8363.5|111
1741204200000|2025-03-05 19:50:00|8366.7|8365.8|8367.1|8366.2|8368.8|8367.9|8366.6|8365.7|114
1741204500000|2025-03-05 19:55:00|8367.2|8366.3|8367.3|8365.8|8367.6|8366.6|8366.5|8365.3|139
1741204800000|2025-03-05 20:00:00|8367.4|8365.9|8368.6|8367.7|8369|8367.8|8366.8|8365.3|115
1741205100000|2025-03-05 20:05:00|8368.4|8367.5|8365.8|8364.9|8368.8|8367.9|8365.8|8364.6|67
1741205400000|2025-03-05 20:10:00|8365.9|8365|8366.2|8365.3|8366.3|8365.4|8365|8364.1|83
1741205700000|2025-03-05 20:15:00|8366.1|8365.2|8368.6|8367.1|8368.6|8367.1|8365.9|8364.5|83
1741206000000|2025-03-05 20:20:00|8368|8367.2|8368.8|8367.9|8368.9|8368|8367.9|8366.7|97
1741206300000|2025-03-05 20:25:00|8368.9|8368|8369.7|8368.8|8369.8|8368.8|8368.7|8367.8|56
1741206600000|2025-03-05 20:30:00|8369.5|8368.6|8369.6|8368.7|8370.6|8369.4|8369.5|8368.5|81
1741206900000|2025-03-05 20:35:00|8369.5|8368.6|8370.1|8369.2|8370.2|8369.3|8369.5|8368.6|33
1741207200000|2025-03-05 20:40:00|8369.7|8368.8|8370.1|8369.2|8370.6|8369.4|8369.4|8368.4|60
1741207500000|2025-03-05 20:45:00|8370.4|8369.5|8370.5|8369.6|8370.6|8369.7|8369.7|8368.8|49
1741207800000|2025-03-05 20:50:00|8370.4|8369.5|8368.1|8367.2|8370.8|8369.5|8367.4|8366.4|101
1741208100000|2025-03-05 20:55:00|8368.2|8367.3|8366.3|8365.4|8368.8|8367.5|8366|8364.7|129
1741208400000|2025-03-05 21:00:00|8366.6|8365.7|8366.7|8365.2|8368.1|8367.2|8366.3|8364.9|118
1741208700000|2025-03-05 21:05:00|8366.6|8365.1|8367.2|8366.3|8368.6|8367.7|8365.3|8364.2|121
1741209000000|2025-03-05 21:10:00|8367|8366.1|8367|8365.5|8367.6|8366.7|8366.1|8364.6|52
1741209300000|2025-03-05 21:15:00|8366.9|8365.4|8366.7|8365.8|8367.2|8366|8366.1|8364.9|61
1741209600000|2025-03-05 21:20:00|8366.6|8365.7|8367.1|8365.6|8367.5|8366.3|8366.2|8365.1|61
1741209900000|2025-03-05 21:25:00|8366.9|8365.4|8367.9|8366.4|8367.9|8366.4|8366.9|8365.4|70
1741210200000|2025-03-05 21:30:00|8367.8|8366.3|8368|8366.5|8368|8366.5|8367.7|8366.2|33
1741210500000|2025-03-05 21:35:00|8367.7|8366.8|8367.3|8366.4|8368|8366.8|8367.2|8366|20
1741210800000|2025-03-05 21:40:00|8367.4|8366.5|8367.1|8366.2|8368|8366.8|8367.1|8365.9|35
1741211100000|2025-03-05 21:45:00|8367.5|8366|8367.7|8366.2|8367.9|8366.4|8367.4|8365.9|28
1741211400000|2025-03-05 21:50:00|8368|8366.5|8368.1|8366.6|8368.8|8367.3|8367.7|8366.2|349
1741211700000|2025-03-05 21:55:00|8368.6|8366.2|8368.5|8363.4|8369.6|8366.2|8367.7|8363.4|223
1741212000000|2025-03-05 22:00:00|8372.9|8361.2|8373.4|8364.1|8374|8364.1|8372.3|8361.1|18
1741212300000|2025-03-05 22:05:00|8373.8|8365.3|8375.2|8363.3|8375.2|8365.3|8373|8361.1|37
1741212600000|2025-03-05 22:10:00|8375.9|8364|8375.3|8364.7|8376.9|8365|8374.5|8363.5|134
1741212900000|2025-03-05 22:15:00|8374.6|8364|8376.2|8364.7|8376.3|8364.9|8374.5|8364|20
1741213200000|2025-03-05 22:20:00|8375.6|8363.7|8376.3|8364.7|8377.1|8366|8371.6|8363.7|37
1741213500000|2025-03-05 22:25:00|8376.8|8365.5|8377.7|8365.9|8378.1|8366.2|8375.9|8364.5|10
1741213800000|2025-03-05 22:30:00|8377.6|8365.7|8374.3|8366.6|8377.6|8366.6|8373.3|8364.2|140
1741214100000|2025-03-05 22:35:00|8374.4|8367|8372.7|8365.5|8376.6|8367.1|8372.7|8364.1|14
1741214400000|2025-03-05 22:40:00|8372.8|8364.9|8373.1|8365.8|8373.2|8365.8|8372.3|8364.9|12
1741214700000|2025-03-05 22:45:00|8372.9|8365.7|8372.7|8365.8|8372.9|8366.3|8372.4|8365.7|5
1741215000000|2025-03-05 22:50:00|8373.1|8366.3|8375.2|8367.4|8375.3|8367.5|8372.8|8366.3|57
1741215300000|2025-03-05 22:55:00|8375.4|8367.5|8373.1|8367|8375.7|8368.5|8372.9|8366.8|114
1741215600000|2025-03-05 23:00:00|8373|8365.6|8373.1|8369.5|8374.2|8369.8|8371.8|8365.6|101
1741215900000|2025-03-05 23:05:00|8372.6|8369.9|8370.9|8369.4|8372.6|8370.1|8370.4|8368.9|28
1741216200000|2025-03-05 23:10:00|8371.1|8369.6|8371.2|8369.7|8371.4|8369.9|8370.5|8369|31
1741216500000|2025-03-05 23:15:00|8371.1|8369.6|8370.4|8368.9|8371.4|8369.9|8369.6|8368.1|44
1741216800000|2025-03-05 23:20:00|8370.6|8369.1|8371.5|8370|8372.7|8371.2|8370.6|8369.1|30
1741217100000|2025-03-05 23:25:00|8371.4|8369.9|8373|8371.5|8373|8371.5|8371.4|8369.9|22
1741217400000|2025-03-05 23:30:00|8373.1|8371.6|8372.1|8370.6|8373.1|8371.6|8371.8|8370.3|33
1741217700000|2025-03-05 23:35:00|8372|8370.5|8373.3|8371.8|8373.3|8371.8|8371.4|8369.9|38
1741218000000|2025-03-05 23:40:00|8373.2|8371.7|8373.5|8372|8373.5|8372|8372.6|8371.1|44
1741218300000|2025-03-05 23:45:00|8373.6|8372.1|8373.7|8372.2|8373.9|8372.4|8373.3|8371.8|16
1741218600000|2025-03-05 23:50:00|8373.8|8372.3|8374|8372.5|8374|8372.5|8373.5|8372|21
1741218900000|2025-03-05 23:55:00|8373.9|8372.4|8374.7|8373.2|8374.7|8373.2|8373.8|8372.3|19
1741219200000|2025-03-06 00:00:00|8375|8373.5|8375.4|8373.9|8376.4|8374.9|8374.7|8373.2|105
1741219500000|2025-03-06 00:05:00|8375.7|8374.2|8374.7|8373.2|8376.2|8374.7|8374|8372.5|67
1741219800000|2025-03-06 00:10:00|8374.6|8373.1|8373.3|8372.4|8374.7|8373.2|8373.1|8372.1|53
1741220100000|2025-03-06 00:15:00|8373.4|8372.5|8375.5|8374.6|8376|8374.8|8373.4|8372.5|88
1741220400000|2025-03-06 00:20:00|8375.6|8374.7|8372.4|8371.5|8375.9|8375|8372.4|8371.5|67
1741220700000|2025-03-06 00:25:00|8372.3|8371.4|8371.8|8370.3|8372.3|8371.4|8370.1|8368.6|156
1741221000000|2025-03-06 00:30:00|8371.7|8370.2|8373.9|8373|8374.5|8373.4|8371.1|8369.9|156
1741221300000|2025-03-06 00:35:00|8373.8|8372.9|8373.1|8372.2|8374.5|8373.3|8372.5|8371.6|91
1741221600000|2025-03-06 00:40:00|8373.3|8372.4|8374.6|8373.1|8375.1|8373.6|8372.1|8370.9|105
1741221900000|2025-03-06 00:45:00|8374.7|8373.2|8374.9|8374|8376|8374.9|8374.3|8372.8|97
1741222200000|2025-03-06 00:50:00|8374.8|8373.9|8376.1|8374.6|8376.1|8375|8374.3|8373.1|133
1741222500000|2025-03-06 00:55:00|8375.9|8374.4|8373.3|8372.4|8376|8374.8|8373.1|8371.6|128
1741222800000|2025-03-06 01:00:00|8373.2|8372.3|8372.6|8371.7|8374.2|8373.3|8372.2|8371.3|162
1741223100000|2025-03-06 01:05:00|8372.7|8371.8|8370.7|8369.8|8372.8|8371.9|8370.6|8369.7|119
1741223400000|2025-03-06 01:10:00|8370.8|8369.9|8374.6|8373.1|8375|8373.5|8370.5|8369.6|111
1741223700000|2025-03-06 01:15:00|8374.5|8373|8375.3|8373.8|8376|8374.5|8373.6|8372.4|145
1741224000000|2025-03-06 01:20:00|8375.4|8373.9|8376.1|8375.2|8376.7|8375.6|8375.2|8373.7|108
1741224300000|2025-03-06 01:25:00|8375.9|8375|8376.2|8375.3|8376.4|8375.4|8375.7|8374.3|98
1741224600000|2025-03-06 01:30:00|8376.1|8375.2|8378.2|8377.3|8378.2|8377.3|8375.9|8375|128
1741224900000|2025-03-06 01:35:00|8378.3|8377.4|8379.7|8378.2|8379.8|8378.3|8377.9|8376.3|161
1741225200000|2025-03-06 01:40:00|8379.8|8378.3|8380.9|8379.4|8381.6|8380|8379.4|8378.2|179
1741225500000|2025-03-06 01:45:00|8381.1|8379.6|8382|8380.5|8383.1|8381.6|8380.8|8379.2|152
1741225800000|2025-03-06 01:50:00|8382.2|8380.7|8383.3|8381.8|8384.8|8382.7|8382.2|8380.7|158
1741226100000|2025-03-06 01:55:00|8383.2|8381.7|8381.2|8380.3|8383.3|8381.8|8380.3|8379|157
1741226400000|2025-03-06 02:00:00|8381.1|8380.2|8381.6|8380.7|8382.7|8381.4|8380.8|8379.3|180
1741226700000|2025-03-06 02:05:00|8381.5|8380.6|8380.8|8379.3|8381.8|8380.7|8380.2|8378.8|112
1741227000000|2025-03-06 02:10:00|8380.6|8379.1|8382|8380.5|8382|8380.7|8379.6|8378.5|172
1741227300000|2025-03-06 02:15:00|8381.9|8380.4|8377.8|8376.9|8381.9|8380.7|8377.6|8376.3|138
1741227600000|2025-03-06 02:20:00|8377.9|8377|8378|8376.5|8378.2|8377.1|8375.9|8374.6|162
1741227900000|2025-03-06 02:25:00|8378.1|8376.6|8378.7|8377.2|8379|8377.5|8377.5|8376|105
1741228200000|2025-03-06 02:30:00|8378.8|8377.3|8380.3|8378.8|8380.4|8378.9|8378.7|8377.2|133
1741228500000|2025-03-06 02:35:00|8380.4|8378.9|8379.2|8377.7|8381.2|8379.7|8379|8377.5|168
1741228800000|2025-03-06 02:40:00|8379.4|8377.9|8378.8|8377.3|8379.4|8377.9|8378.5|8377|161
1741229100000|2025-03-06 02:45:00|8378.9|8377.4|8379.3|8377.8|8380.2|8378.7|8378.7|8377.2|124
1741229400000|2025-03-06 02:50:00|8379.5|8378|8379.2|8377.7|8379.7|8378.2|8379|8377.5|123
1741229700000|2025-03-06 02:55:00|8379.3|8377.8|8378.6|8377.1|8379.5|8378|8378.2|8376.7|139
1741230000000|2025-03-06 03:00:00|8378.5|8377|8378.2|8376.7|8378.7|8377.2|8377.5|8376|176
1741230300000|2025-03-06 03:05:00|8378.3|8376.8|8379|8377.5|8379.4|8377.9|8377.7|8376.2|177
1741230600000|2025-03-06 03:10:00|8378.8|8377.3|8378.4|8376.9|8379.2|8377.7|8378|8376.5|185
1741230900000|2025-03-06 03:15:00|8378.2|8376.7|8377.6|8376.1|8378.5|8377|8377.4|8375.9|138
1741231200000|2025-03-06 03:20:00|8377.5|8376|8375.9|8374.4|8377.6|8376.1|8375.5|8374|201
1741231500000|2025-03-06 03:25:00|8376.1|8374.6|8376.3|8374.8|8377.7|8376.2|8375.7|8374.2|117
1741231800000|2025-03-06 03:30:00|8376.2|8374.7|8375.2|8373.7|8376.2|8374.7|8374.4|8372.8|95
1741232100000|2025-03-06 03:35:00|8375.1|8373.6|8374.6|8373.1|8375.2|8373.7|8374.4|8372.9|61
1741232400000|2025-03-06 03:40:00|8374.5|8373|8374.3|8372.8|8375|8373.5|8374|8372.5|34
1741232700000|2025-03-06 03:45:00|8374.5|8373|8373.7|8372.2|8374.6|8373.1|8373.3|8371.8|54
1741233000000|2025-03-06 03:50:00|8373.6|8372.1|8373|8371.5|8374|8372.5|8373|8371.5|65
1741233300000|2025-03-06 03:55:00|8372.9|8371.4|8373.4|8371.9|8373.6|8372.1|8372.6|8371.1|66
1741233600000|2025-03-06 04:00:00|8373.3|8371.8|8372.5|8371|8373.6|8372.1|8372.4|8370.9|86
1741233900000|2025-03-06 04:05:00|8372.4|8370.9|8371.6|8370.7|8373|8371.9|8371.4|8370.1|59
1741234200000|2025-03-06 04:10:00|8371.5|8370.6|8371.7|8370.8|8372.1|8370.9|8371.2|8369.9|44
1741234500000|2025-03-06 04:15:00|8372|8370.5|8372.5|8371.6|8372.7|8371.7|8371.6|8370.5|129
1741234800000|2025-03-06 04:20:00|8372.4|8371.5|8372.7|8371.8|8373.3|8372|8372.2|8370.7|79
1741235100000|2025-03-06 04:25:00|8372.8|8371.9|8372.7|8371.2|8373.1|8372.2|8372.3|8371.1|90
1741235400000|2025-03-06 04:30:00|8372.8|8371.3|8373.1|8372.2|8373.3|8372.2|8372.4|8371.1|52
1741235700000|2025-03-06 04:35:00|8373|8372.1|8373.2|8372.3|8373.9|8372.8|8372.8|8371.9|54
1741236000000|2025-03-06 04:40:00|8373.1|8372.2|8374.8|8373.9|8375|8373.9|8373.1|8372.2|69
1741236300000|2025-03-06 04:45:00|8374.7|8373.8|8375|8374.1|8375.3|8374.3|8374.4|8373.5|64
1741236600000|2025-03-06 04:50:00|8375.1|8374.2|8374.6|8373.7|8375.2|8374.3|8374.3|8373.4|54
1741236900000|2025-03-06 04:55:00|8374.7|8373.8|8374.6|8373.7|8375.3|8374.3|8374.2|8373.1|117
1741237200000|2025-03-06 05:00:00|8375|8373.5|8376.4|8375.5|8376.9|8375.9|8374.5|8373.4|107
1741237500000|2025-03-06 05:05:00|8376.6|8375.7|8376|8375.1|8376.7|8375.8|8375.6|8374.5|70
1741237800000|2025-03-06 05:10:00|8375.7|8374.8|8375.6|8374.1|8376.5|8375.4|8375.2|8374|78
1741238100000|2025-03-06 05:15:00|8375.3|8374.4|8375.3|8374.4|8376.3|8375.4|8375.1|8374|93
1741238400000|2025-03-06 05:20:00|8375.4|8374.5|8376.2|8375.3|8376.9|8375.7|8375.4|8374.5|150
1741238700000|2025-03-06 05:25:00|8376.1|8375.2|8375.7|8374.2|8376.5|8375.3|8375|8373.8|83
1741239000000|2025-03-06 05:30:00|8375.5|8374|8375.4|8373.9|8376.2|8374.8|8373.8|8372.9|173
1741239300000|2025-03-06 05:35:00|8375.5|8374|8376.6|8375.1|8376.7|8375.4|8374.5|8373|108
1741239600000|2025-03-06 05:40:00|8376.5|8375|8377.1|8375.6|8377.3|8376.1|8375.5|8374.5|108
1741239900000|2025-03-06 05:45:00|8377.2|8375.7|8377.5|8376|8377.5|8376.2|8376.6|8375.1|84
1741240200000|2025-03-06 05:50:00|8377.3|8375.8|8377.3|8376.4|8377.5|8376.6|8376.7|8375.5|76
1741240500000|2025-03-06 05:55:00|8377.1|8376.2|8379|8378.1|8379.9|8378.6|8377.1|8376.2|169
1741240800000|2025-03-06 06:00:00|8379.2|8378.3|8379.8|8378.9|8380.5|8379.6|8378.7|8377.8|165
1741241100000|2025-03-06 06:05:00|8379.9|8379|8378.8|8377.9|8380.2|8379.3|8378.4|8377.5|129
1741241400000|2025-03-06 06:10:00|8378.9|8378|8379.3|8378.4|8380.1|8379.1|8378.4|8377.2|149
1741241700000|2025-03-06 06:15:00|8379.4|8378.5|8380|8379.1|8381|8379.9|8379.3|8378.1|105
1741242000000|2025-03-06 06:20:00|8380.3|8378.8|8379.8|8378.9|8381.1|8379.9|8379.5|8378.3|103
1741242300000|2025-03-06 06:25:00|8379.7|8378.8|8378.2|8376.7|8380|8378.8|8377.9|8376.4|126
1741242600000|2025-03-06 06:30:00|8377.9|8376.4|8377.9|8376.4|8378.4|8377.5|8377|8375.8|100
1741242900000|2025-03-06 06:35:00|8377.6|8376.7|8378|8376.5|8378.2|8377.1|8376.6|8375.5|89
1741243200000|2025-03-06 06:40:00|8377.9|8376.4|8377.3|8376.4|8378|8376.7|8376.7|8375.4|121
1741243500000|2025-03-06 06:45:00|8377.2|8376.3|8375.6|8374.1|8377.3|8376.3|8374.9|8373.7|125
1741243800000|2025-03-06 06:50:00|8375.5|8374|8372.7|8371.8|8375.5|8374|8372.1|8371.2|100
1741244100000|2025-03-06 06:55:00|8372.8|8371.9|8375.2|8374.3|8376.4|8375|8372.7|8371.6|112
1741244400000|2025-03-06 07:00:00|8375.6|8373.7|8371|8370.1|8375.8|8374.7|8369.3|8368.2|268
1741244700000|2025-03-06 07:05:00|8371.1|8370.2|8374.4|8373.5|8374.7|8373.5|8370.9|8370|261
1741245000000|2025-03-06 07:10:00|8374.3|8373.4|8371.4|8369.9|8375.8|8374.5|8371.4|8369.9|295
1741245300000|2025-03-06 07:15:00|8371.5|8370|8371.5|8370.6|8372.5|8371.4|8370.9|8369.1|214
1741245600000|2025-03-06 07:20:00|8371.6|8370.7|8373.4|8371.9|8373.7|8372.5|8371.6|8369.8|276
1741245900000|2025-03-06 07:25:00|8373.5|8372|8375.9|8375|8376.1|8375|8372.5|8371.4|190
1741246200000|2025-03-06 07:30:00|8376.2|8375.3|8373|8371.5|8377.3|8376.4|8372.3|8371.1|283
1741246500000|2025-03-06 07:35:00|8372.7|8371.8|8371.3|8369.8|8373.3|8371.9|8370.2|8368.7|208
1741246800000|2025-03-06 07:40:00|8371.6|8369.4|8374.9|8373.4|8375.5|8374.1|8369.5|8367.8|439
1741247100000|2025-03-06 07:45:00|8374.8|8373.3|8371.6|8370.7|8376.8|8375.4|8371.2|8369.9|429
1741247400000|2025-03-06 07:50:00|8371.5|8370.6|8368.9|8367.4|8373.2|8371.9|8368.7|8367.2|354
1741247700000|2025-03-06 07:55:00|8368.8|8367.3|8366.2|8365.3|8370.3|8369.4|8365.3|8363.9|378
1741248000000|2025-03-06 08:00:00|8366.6|8365.1|8370.4|8368.9|8371.6|8370.1|8366.2|8365.1|512
1741248300000|2025-03-06 08:05:00|8370.3|8368.8|8378.1|8377.2|8379.2|8378.3|8370.1|8368.7|450
1741248600000|2025-03-06 08:10:00|8378.2|8377.3|8376|8374.5|8380.8|8379.9|8375|8373.5|403
1741248900000|2025-03-06 08:15:00|8375.8|8374.3|8372|8371.1|8376|8374.8|8371.9|8370.9|355
1741249200000|2025-03-06 08:20:00|8371.9|8371|8374|8372.5|8376.1|8375.1|8371.2|8370.3|331
1741249500000|2025-03-06 08:25:00|8374.5|8371.9|8375.3|8373.8|8377.3|8376.4|8372.4|8371|390
1741249800000|2025-03-06 08:30:00|8374.5|8373|8374.4|8373.5|8377.4|8376.5|8374.2|8372.8|378
1741250100000|2025-03-06 08:35:00|8374.5|8373.6|8375.4|8374.5|8375.5|8374.6|8371.2|8369.7|301
1741250400000|2025-03-06 08:40:00|8375.6|8374.7|8375.6|8374.7|8377.1|8375.8|8374.9|8373.7|231
1741250700000|2025-03-06 08:45:00|8375.7|8374.8|8375|8374.1|8377|8375.8|8374.9|8373.4|229
1741251000000|2025-03-06 08:50:00|8374.9|8374|8376.5|8375|8377.3|8375.8|8374.6|8373.3|271
1741251300000|2025-03-06 08:55:00|8376.4|8374.9|8376.8|8375.9|8378.7|8377.8|8374.8|8373.4|303
1741251600000|2025-03-06 09:00:00|8376.7|8375.8|8372.7|8371.8|8376.7|8375.8|8372.1|8371.2|399
1741251900000|2025-03-06 09:05:00|8372.5|8371.6|8370.7|8369.8|8373.1|8371.8|8369.8|8368.9|241
1741252200000|2025-03-06 09:10:00|8370.4|8369.5|8369.1|8367.6|8370.8|8369.9|8367.3|8366|293
1741252500000|2025-03-06 09:15:00|8369|8367.5|8370.7|8369.2|8372|8370.5|8367.2|8366|383
1741252800000|2025-03-06 09:20:00|8370.3|8369.4|8376.9|8375.4|8376.9|8375.4|8369.8|8368.6|313
1741253100000|2025-03-06 09:25:00|8377|8375.5|8377|8375.5|8379.1|8377.4|8376.7|8374.3|287
1741253400000|2025-03-06 09:30:00|8377.4|8375.9|8378.3|8376.8|8379.7|8378.2|8377.2|8374.9|420
1741253700000|2025-03-06 09:35:00|8378.4|8376.9|8380.2|8378.7|8380.2|8378.7|8375.8|8374.6|344
1741254000000|2025-03-06 09:40:00|8380.1|8378.6|8380.8|8379.3|8380.8|8379.7|8376.5|8375.1|237
1741254300000|2025-03-06 09:45:00|8380.9|8379.4|8383.8|8382.9|8385.4|8384.4|8379.3|8378.4|298
1741254600000|2025-03-06 09:50:00|8383.9|8383|8386.7|8385.8|8389.4|8388.5|8383.7|8382.8|292
1741254900000|2025-03-06 09:55:00|8386.9|8386|8388|8386.5|8389.3|8388|8385.5|8384.6|208
1741255200000|2025-03-06 10:00:00|8387.9|8386.4|8387.8|8386.3|8389.9|8389|8385.2|8384.3|269
1741255500000|2025-03-06 10:05:00|8387.6|8386.7|8386|8385.1|8388.2|8387.2|8384.8|8383.6|225
1741255800000|2025-03-06 10:10:00|8386.1|8385.2|8382.5|8381|8387.4|8385.9|8382.3|8380.9|253
1741256100000|2025-03-06 10:15:00|8382.7|8381.2|8379|8377.5|8382.9|8381.4|8378.1|8376.6|277
1741256400000|2025-03-06 10:20:00|8379.2|8377.7|8383.6|8382.1|8385.1|8384|8376.9|8375.6|411
1741256700000|2025-03-06 10:25:00|8383.2|8382.3|8384.1|8382.6|8385.9|8384.4|8383|8381.4|297
1741257000000|2025-03-06 10:30:00|8384|8382.5|8385.2|8383.7|8385.5|8384.2|8382.3|8380.8|255
1741257300000|2025-03-06 10:35:00|8385.3|8383.8|8385.7|8384.2|8386.8|8385.2|8383.6|8382.3|221
1741257600000|2025-03-06 10:40:00|8385.8|8384.3|8384.1|8382.6|8386.4|8385.5|8383.6|8382.1|195
1741257900000|2025-03-06 10:45:00|8384.2|8382.7|8384.2|8383.3|8386.1|8385|8383.7|8382.5|188
1741258200000|2025-03-06 10:50:00|8384.1|8383.2|8384.1|8383.2|8386.5|8385.6|8383.9|8382.4|153
1741258500000|2025-03-06 10:55:00|8383.9|8383|8383.9|8382.4|8384.3|8383.3|8381.9|8381|181
1741258800000|2025-03-06 11:00:00|8383.8|8382.3|8384.6|8383.1|8385.7|8384.6|8383.5|8382.2|210
1741259100000|2025-03-06 11:05:00|8384.7|8383.2|8382.8|8381.9|8385.3|8384.4|8382.7|8381.8|132
1741259400000|2025-03-06 11:10:00|8382.7|8381.8|8383.3|8382.4|8383.6|8382.4|8379.1|8378.2|243
1741259700000|2025-03-06 11:15:00|8383.4|8382.5|8380.6|8379.7|8384|8383.1|8380.6|8379.6|160
1741260000000|2025-03-06 11:20:00|8380.8|8379.9|8380.6|8379.1|8382|8380.5|8379.6|8378.5|195
1741260300000|2025-03-06 11:25:00|8380.5|8379|8379.2|8378.3|8380.9|8379.4|8378.8|8377.5|206
1741260600000|2025-03-06 11:30:00|8379.3|8378.4|8383.3|8381.8|8383.3|8381.8|8379|8377.5|202
1741260900000|2025-03-06 11:35:00|8383.2|8381.7|8383.2|8381.7|8383.9|8382.4|8380.8|8379.3|176
1741261200000|2025-03-06 11:40:00|8383.1|8381.6|8385|8384.1|8385.7|8384.4|8382.2|8380.7|220
1741261500000|2025-03-06 11:45:00|8384.9|8384|8383.2|8381.7|8386.5|8385.3|8382.7|8381.7|176
1741261800000|2025-03-06 11:50:00|8383.3|8381.8|8383.7|8382.8|8384.8|8383.7|8381.3|8380.1|234
1741262100000|2025-03-06 11:55:00|8383.6|8382.7|8385.5|8384|8385.5|8384.5|8381.8|8380.6|333
1741262400000|2025-03-06 12:00:00|8385.4|8383.9|8381.7|8380.2|8388.3|8387.1|8381.7|8380.2|274
1741262700000|2025-03-06 12:05:00|8381.6|8380.1|8381.7|8380.8|8383.1|8382.2|8380.7|8379.6|182
1741263000000|2025-03-06 12:10:00|8381.8|8380.9|8381.3|8380.4|8383|8381.5|8380.7|8379.8|128
1741263300000|2025-03-06 12:15:00|8381.4|8380.5|8380.2|8378.7|8382.6|8381.4|8379.1|8377.9|189
1741263600000|2025-03-06 12:20:00|8380|8378.5|8378.1|8376.6|8380.8|8379.5|8377.8|8376.5|161
1741263900000|2025-03-06 12:25:00|8378.2|8376.7|8379|8377.5|8379.6|8378.5|8377.9|8376.4|175
1741264200000|2025-03-06 12:30:00|8378.7|8377.8|8377.1|8375.6|8379.3|8378|8376.5|8375|205
1741264500000|2025-03-06 12:35:00|8377.2|8375.7|8382.8|8381.3|8383.1|8381.6|8376.7|8375.4|217
1741264800000|2025-03-06 12:40:00|8382.7|8381.2|8380.7|8379.2|8384.1|8382.9|8380.7|8379.2|199
1741265100000|2025-03-06 12:45:00|8381.2|8378.7|8380.6|8379.7|8385|8384.1|8380.2|8378.7|245
1741265400000|2025-03-06 12:50:00|8380.8|8379.9|8376.1|8375.2|8381.7|8380.8|8376.1|8375|296
1741265700000|2025-03-06 12:55:00|8376.4|8374.9|8381.4|8380.5|8381.6|8380.5|8376.4|8374.9|327
1741266000000|2025-03-06 13:00:00|8381.5|8380.6|8378.2|8377.3|8381.6|8380.7|8377.2|8376.3|198
1741266300000|2025-03-06 13:05:00|8378.4|8377.5|8379.5|8378.6|8380|8379.1|8377.3|8376.4|177
1741266600000|2025-03-06 13:10:00|8379.3|8378.4|8382|8377.3|8382.1|8380.5|8379|8377.3|281
1741266900000|2025-03-06 13:15:00|8382.6|8377.9|8399.4|8397.9|8412|8410.5|8379.5|8376.1|1085
1741267200000|2025-03-06 13:20:00|8399.2|8397.7|8393.4|8391.9|8399.3|8398.4|8387.3|8386.1|739
1741267500000|2025-03-06 13:25:00|8393|8391.5|8398.6|8387.6|8398.6|8392.6|8391.1|8387.6|366
1741267800000|2025-03-06 13:30:00|8398.1|8387.5|8394.2|8392.7|8400.1|8393.5|8389.9|8387.5|503
1741268100000|2025-03-06 13:35:00|8394|8392.5|8396.3|8395.4|8398|8396.5|8392.6|8391.7|335
1741268400000|2025-03-06 13:40:00|8396.2|8395.3|8394.6|8393.7|8397.5|8395.5|8393.2|8392.3|291
1741268700000|2025-03-06 13:45:00|8394.7|8393.8|8398.3|8397.4|8399.7|8398.4|8394.5|8393.4|287
1741269000000|2025-03-06 13:50:00|8398.6|8397.7|8398.2|8397.3|8404.3|8402.8|8397.6|8396.7|559
1741269300000|2025-03-06 13:55:00|8398.3|8397.4|8394.7|8393.8|8398.6|8397.5|8393.7|8392.6|466
1741269600000|2025-03-06 14:00:00|8394.5|8393.6|8401|8399.5|8404.6|8403.1|8391.6|8390.4|641
1741269900000|2025-03-06 14:05:00|8401.3|8400.4|8393.2|8392.3|8401.9|8400.7|8391.6|8390.6|699
1741270200000|2025-03-06 14:10:00|8393.4|8391.9|8400|8398.5|8400.4|8399.1|8393.3|8391.9|550
1741270500000|2025-03-06 14:15:00|8400.1|8398.6|8399.6|8398.7|8402.8|8400.9|8398.4|8396.9|440
1741270800000|2025-03-06 14:20:00|8399.7|8398.8|8399.2|8398.3|8403.1|8402.2|8397.7|8396.6|541
1741271100000|2025-03-06 14:25:00|8399.1|8398.2|8401.6|8400.7|8401.6|8400.7|8396.5|8395.4|489
1741271400000|2025-03-06 14:30:00|8401.7|8400.8|8399.2|8398.3|8402.3|8401|8398.3|8397.2|418
1741271700000|2025-03-06 14:35:00|8399.3|8398.4|8401.2|8400.3|8401.8|8400.8|8394.5|8393|512
1741272000000|2025-03-06 14:40:00|8401.3|8400.4|8400.6|8399.1|8401.6|8400.7|8398.1|8396.6|399
1741272300000|2025-03-06 14:45:00|8400.7|8399.2|8395.5|8394.6|8401.8|8400.5|8394.3|8393|421
1741272600000|2025-03-06 14:50:00|8395.9|8394.4|8398.9|8397.4|8399|8397.5|8394.7|8393.6|407
1741272900000|2025-03-06 14:55:00|8399|8397.5|8400.2|8398.7|8403.8|8402.4|8399|8397.5|357
1741273200000|2025-03-06 15:00:00|8400.7|8399.2|8399.2|8397.7|8404.1|8402.6|8398.8|8397.1|521
1741273500000|2025-03-06 15:05:00|8399.1|8397.6|8398.5|8397.6|8399.4|8398|8394.8|8393.1|524
1741273800000|2025-03-06 15:10:00|8398.7|8397.8|8402.6|8401.1|8403.2|8402|8398.2|8397.3|389
1741274100000|2025-03-06 15:15:00|8402.7|8401.2|8401.1|8400.2|8402.7|8401.2|8397.7|8396.8|442
1741274400000|2025-03-06 15:20:00|8401.2|8400.3|8402.5|8401.6|8404.8|8403.7|8401.2|8400.3|373
1741274700000|2025-03-06 15:25:00|8402.6|8401.7|8403.4|8401.9|8404.1|8402.9|8402|8400.6|296
1741275000000|2025-03-06 15:30:00|8403.6|8402.1|8396.9|8396|8403.7|8402.5|8396.7|8395.7|348
1741275300000|2025-03-06 15:35:00|8396.7|8395.8|8399.4|8398.5|8399.6|8398.5|8396.7|8395.8|361
1741275600000|2025-03-06 15:40:00|8399.6|8398.7|8396.4|8395.5|8400.3|8399.4|8395.2|8393.7|279
1741275900000|2025-03-06 15:45:00|8396.3|8395.4|8394.9|8394|8396.7|8395.7|8392.3|8391.1|301
1741276200000|2025-03-06 15:50:00|8394.7|8393.8|8392.7|8391.8|8396.1|8395.2|8392.3|8391.1|287
1741276500000|2025-03-06 15:55:00|8392.6|8391.7|8392.2|8391.3|8393.3|8391.7|8389.2|8388.3|458
1741276800000|2025-03-06 16:00:00|8391.9|8391|8394|8393.1|8395.3|8394.2|8391.4|8390.2|328
1741277100000|2025-03-06 16:05:00|8393.9|8393|8393.5|8392.6|8396.1|8394.9|8393.2|8392.3|280
1741277400000|2025-03-06 16:10:00|8393.6|8392.7|8392.3|8391.4|8394.9|8393.3|8391|8390.1|278
1741277700000|2025-03-06 16:15:00|8392.2|8391.3|8393.2|8392.3|8393.8|8392.7|8390.4|8389.4|253
1741278000000|2025-03-06 16:20:00|8393.4|8392.5|8391.2|8390.3|8395.6|8394.2|8390.4|8389.5|330
1741278300000|2025-03-06 16:25:00|8391.5|8390|8392.9|8392|8394.6|8392.2|8389.7|8388.5|338
1741278600000|2025-03-06 16:30:00|8393.4|8391.9|8396.8|8395.9|8399.2|8397.6|8392.2|8390.7|530
1741278900000|2025-03-06 16:35:00|8397|8396.1|8394|8392.5|8398.8|8397.5|8393.7|8392.3|444
1741279200000|2025-03-06 16:40:00|8393.9|8392.4|8395.2|8394.3|8395.2|8394.3|8392.5|8391.6|236
1741279500000|2025-03-06 16:45:00|8395|8394.1|8394.8|8393.9|8396.2|8395.3|8393.7|8392.4|199
1741279800000|2025-03-06 16:50:00|8394.7|8393.8|8391.8|8390.3|8394.8|8393.9|8391.8|8390.3|206
1741280100000|2025-03-06 16:55:00|8391.9|8390.4|8390.1|8389.2|8392|8390.7|8389|8388|206
1741280400000|2025-03-06 17:00:00|8390.2|8389.3|8391.3|8390.4|8392.7|8391.8|8390.2|8388.9|203
1741280700000|2025-03-06 17:05:00|8391.4|8390.5|8389.7|8388.8|8392.6|8391.1|8389.2|8388.2|254
1741281000000|2025-03-06 17:10:00|8389.4|8388.5|8387.5|8386|8390|8389.1|8386.3|8385.4|151
1741281300000|2025-03-06 17:15:00|8387.3|8385.8|8383.8|8382.9|8387.7|8386.8|8383.5|8382.6|259
1741281600000|2025-03-06 17:20:00|8383.7|8382.8|8380.8|8379.9|8384|8383.1|8380.1|8379.2|250
1741281900000|2025-03-06 17:25:00|8381|8380.1|8382.3|8380.8|8382.6|8381.7|8380.7|8379.3|204
1741282200000|2025-03-06 17:30:00|8382.2|8380.7|8378.6|8377.7|8382.4|8380.9|8377.8|8376.9|224
1741282500000|2025-03-06 17:35:00|8378.4|8377.5|8378.8|8377.9|8379.7|8378.6|8378|8377.1|143
1741282800000|2025-03-06 17:40:00|8378.9|8378|8376.4|8375.5|8379.3|8378.4|8375.6|8374.1|207
1741283100000|2025-03-06 17:45:00|8376.3|8375.4|8375.5|8374.6|8376.3|8375.4|8375.1|8373.9|236
1741283400000|2025-03-06 17:50:00|8375.6|8374.7|8376.8|8375.9|8376.9|8376|8374.5|8373.5|169
1741283700000|2025-03-06 17:55:00|8376.6|8375.7|8378|8377.1|8378|8377.1|8375.7|8374.8|150
1741284000000|2025-03-06 18:00:00|8378.1|8377.2|8376.6|8375.7|8379|8377.6|8376.6|8375.4|134
1741284300000|2025-03-06 18:05:00|8376.7|8375.8|8372.2|8371.3|8377|8375.9|8372.2|8371|181
1741284600000|2025-03-06 18:10:00|8372.5|8371|8373.7|8372.2|8373.9|8372.4|8371.6|8370.2|172
1741284900000|2025-03-06 18:15:00|8373.8|8372.3|8372.5|8371|8374.1|8373.1|8372.5|8371|200
1741285200000|2025-03-06 18:20:00|8372.6|8371.1|8371.9|8371|8373.8|8372.7|8371.7|8370.4|144
1741285500000|2025-03-06 18:25:00|8371.8|8370.9|8369.6|8368.7|8372.7|8371.5|8369.2|8368.1|208
1741285800000|2025-03-06 18:30:00|8369.8|8368.9|8368.7|8367.8|8370.1|8369|8367.9|8366.7|275
1741286100000|2025-03-06 18:35:00|8368.5|8367.6|8366.8|8365.3|8368.5|8367.6|8365.9|8364.5|160
1741286400000|2025-03-06 18:40:00|8366.7|8365.2|8361.7|8359.4|8366.7|8365.2|8360.8|8359.1|364
1741286700000|2025-03-06 18:45:00|8361.5|8360|8365.7|8364.8|8366.1|8364.8|8361.1|8359.6|282
1741287000000|2025-03-06 18:50:00|8365.6|8364.7|8367.3|8365.8|8368.6|8367.1|8363.7|8362.4|184
1741287300000|2025-03-06 18:55:00|8367.2|8365.7|8369.3|8368.4|8369.9|8368.9|8367.2|8365.7|179
1741287600000|2025-03-06 19:00:00|8369.1|8368.2|8370.8|8369.3|8370.8|8369.7|8369.1|8368.1|149
1741287900000|2025-03-06 19:05:00|8370.3|8369.4|8371.6|8370.1|8372|8370.9|8370.3|8369.2|109
1741288200000|2025-03-06 19:10:00|8371.5|8370|8371.5|8370|8372.6|8371.1|8370.4|8368.9|152
1741288500000|2025-03-06 19:15:00|8371.3|8369.8|8375.2|8374.3|8375.3|8374.4|8371.2|8369.8|208
1741288800000|2025-03-06 19:20:00|8374.9|8374|8375.5|8374.6|8376.9|8375.7|8374.9|8374|110
1741289100000|2025-03-06 19:25:00|8375.6|8374.7|8376.1|8374.6|8376.7|8375.6|8375.3|8373.8|125
1741289400000|2025-03-06 19:30:00|8376|8374.5|8376|8374.5|8376.9|8376|8375.2|8374.2|120
1741289700000|2025-03-06 19:35:00|8376.1|8374.6|8377.2|8376.3|8377.8|8376.7|8375.2|8374|105
1741290000000|2025-03-06 19:40:00|8377.3|8376.4|8378.1|8376.6|8378.8|8377.5|8377.2|8375.9|117
1741290300000|2025-03-06 19:45:00|8378.2|8376.7|8378.6|8377.7|8379|8378|8377.9|8376.7|121
1741290600000|2025-03-06 19:50:00|8378.5|8377.6|8379.1|8378.2|8380.4|8379|8378.5|8377.1|157
1741290900000|2025-03-06 19:55:00|8379|8378.1|8378|8376.5|8379.3|8378.1|8377.1|8376.1|143
1741291200000|2025-03-06 20:00:00|8378.2|8376.7|8379.1|8378.2|8379.6|8378.3|8376.9|8376|189
1741291500000|2025-03-06 20:05:00|8379.2|8378.3|8379.2|8378.3|8379.3|8378.4|8378.1|8377.2|128
1741291800000|2025-03-06 20:10:00|8379|8378.1|8378.2|8377.3|8379.2|8378.3|8378.2|8377.3|90
1741292100000|2025-03-06 20:15:00|8378.3|8377.4|8377.1|8376.2|8378.5|8377.6|8376.6|8375.7|97
1741292400000|2025-03-06 20:20:00|8377.2|8376.3|8377.1|8376.2|8377.2|8376.3|8376.1|8375.2|71
1741292700000|2025-03-06 20:25:00|8377.2|8376.3|8378.6|8377.7|8378.7|8377.8|8376.5|8375.5|83
1741293000000|2025-03-06 20:30:00|8378.8|8377.9|8378.5|8377.6|8379.7|8378.8|8378.1|8376.7|131
1741293300000|2025-03-06 20:35:00|8378.4|8377.5|8376.2|8375.3|8378.7|8377.8|8375.8|8374.9|107
1741293600000|2025-03-06 20:40:00|8375.9|8375|8375.1|8373.6|8376.1|8375.2|8374|8373|127
1741293900000|2025-03-06 20:45:00|8375.2|8373.7|8376.4|8374.9|8377|8375.5|8374.8|8373.6|113
1741294200000|2025-03-06 20:50:00|8376.5|8375|8374.8|8373.9|8376.5|8375.1|8374.8|8373.7|102
1741294500000|2025-03-06 20:55:00|8374.7|8373.8|8376.3|8375.4|8377.6|8376.1|8374.6|8373.4|108
1741294800000|2025-03-06 21:00:00|8376.4|8375.5|8378.4|8377.5|8378.8|8377.5|8376.2|8375.3|72
1741295100000|2025-03-06 21:05:00|8378.2|8377.3|8377.7|8376.2|8378.5|8377.5|8377.4|8376.1|36
1741295400000|2025-03-06 21:10:00|8377.6|8376.1|8375.3|8373.8|8377.8|8376.3|8375.3|8373.8|46
1741295700000|2025-03-06 21:15:00|8375.2|8373.7|8375|8373.5|8376.3|8374.8|8374.4|8372.7|88
1741296000000|2025-03-06 21:20:00|8375.1|8373.6|8372.3|8371.4|8375.6|8374.1|8372.3|8370.9|97
1741296300000|2025-03-06 21:25:00|8372.2|8371.3|8372.9|8372|8373.3|8372.1|8371.5|8370.6|51
1741296600000|2025-03-06 21:30:00|8372.7|8371.8|8373.3|8371.8|8373.8|8372.6|8372.7|8371.6|50
1741296900000|2025-03-06 21:35:00|8373.1|8371.6|8373|8371.5|8373.1|8372.1|8372.1|8370.6|35
1741297200000|2025-03-06 21:40:00|8372.9|8371.4|8372.8|8371.3|8372.9|8371.8|8372.5|8371.3|12
1741297500000|2025-03-06 21:45:00|8372.7|8371.2|8372.2|8370.7|8373.4|8371.9|8372|8370.5|41
1741297800000|2025-03-06 21:50:00|8372.1|8370.6|8372.6|8371.1|8373.2|8371.7|8371.7|8370.2|209
1741298100000|2025-03-06 21:55:00|8373.1|8370.7|8378.9|8367|8378.9|8370.8|8372.8|8366.6|153
1741298400000|2025-03-06 22:00:00|8376.8|8364.9|8382.6|8370.7|8382.6|8370.7|8375.5|8363.6|36
1741298700000|2025-03-06 22:05:00|8382.4|8370.5|8378.7|8366.8|8382.4|8370.5|8378|8366.1|165
1741299000000|2025-03-06 22:10:00|8378.5|8366.6|8381.3|8369.4|8382.9|8371|8378.5|8366.6|173
1741299300000|2025-03-06 22:15:00|8381.5|8369.6|8382.7|8370.8|8382.7|8370.8|8380.6|8368.7|184
1741299600000|2025-03-06 22:20:00|8382.8|8370.9|8379|8367.1|8383|8371.1|8378.1|8366.2|123
1741299900000|2025-03-06 22:25:00|8378.9|8367|8379|8367.1|8379.4|8367.5|8378.8|8366.9|86
1741300200000|2025-03-06 22:30:00|8378.8|8366.9|8380|8368.5|8380.3|8368.6|8378.6|8366.9|96
1741300500000|2025-03-06 22:35:00|8380.2|8368.4|8382.7|8370.9|8382.8|8371|8379.9|8368.2|115
1741300800000|2025-03-06 22:40:00|8382.6|8370.8|8382.7|8370.8|8382.7|8370.8|8382.4|8370.6|11
1741301100000|2025-03-06 22:45:00|8382.6|8370.7|8382.7|8370.8|8383.7|8371.8|8382.1|8370.2|89
1741301400000|2025-03-06 22:50:00|8382.5|8370.6|8383.3|8371.4|8383.9|8372|8382.4|8370.5|57
1741301700000|2025-03-06 22:55:00|8383.2|8371.3|8383.3|8371.4|8383.8|8371.9|8382.8|8370.9|52
1741302000000|2025-03-06 23:00:00|8383.8|8371.9|8375.9|8373.5|8383.8|8373.5|8375.4|8369.4|54
1741302300000|2025-03-06 23:05:00|8375.4|8373.9|8376.2|8374.7|8376.7|8375.2|8375.4|8372.9|65
1741302600000|2025-03-06 23:10:00|8376.1|8374.6|8375.9|8374.4|8376.2|8374.9|8375.7|8374.2|21
1741302900000|2025-03-06 23:15:00|8376|8374.5|8376.5|8375|8376.9|8375.4|8375.9|8374.4|21
1741303200000|2025-03-06 23:20:00|8376.7|8375.2|8377|8375.5|8377.1|8375.6|8376.3|8374.8|25
1741303500000|2025-03-06 23:25:00|8377.1|8375.6|8376.8|8375.3|8377.1|8375.6|8376.6|8375.1|26
1741303800000|2025-03-06 23:30:00|8376.9|8375.4|8376.7|8375.2|8376.9|8375.4|8376.6|8375.1|21
1741304100000|2025-03-06 23:35:00|8376.9|8375.4|8375.4|8373.9|8376.9|8375.4|8375.4|8373.9|29
1741304400000|2025-03-06 23:40:00|8375.5|8374|8373|8371.5|8375.5|8374|8372.8|8371.3|52
1741304700000|2025-03-06 23:45:00|8373.1|8371.6|8373.1|8371.6|8373.6|8372.1|8372.9|8371.4|38
1741305000000|2025-03-06 23:50:00|8373|8371.5|8373.1|8371.6|8373.2|8371.7|8372.4|8370.9|34
1741305300000|2025-03-06 23:55:00|8373|8371.5|8373.8|8372.3|8374.7|8373.2|8370.7|8369.2|77
1741305600000|2025-03-07 00:00:00|8374|8372.5|8375.8|8374.3|8376.5|8375|8373.8|8372.3|87
1741305900000|2025-03-07 00:05:00|8375.9|8374.4|8375|8374.1|8375.9|8374.5|8374.7|8373.2|67
1741306200000|2025-03-07 00:10:00|8375.1|8374.2|8375.4|8374.5|8376|8375.1|8374.7|8373.8|69
1741306500000|2025-03-07 00:15:00|8375.3|8374.4|8376.1|8374.6|8376.1|8375|8374.6|8373.7|63
1741306800000|2025-03-07 00:20:00|8376.3|8374.8|8375.8|8374.9|8376.5|8375.2|8375.5|8373.8|38
1741307100000|2025-03-07 00:25:00|8375.7|8374.8|8375.7|8374.8|8376.1|8375.2|8375.2|8374.3|56
1741307400000|2025-03-07 00:30:00|8375.8|8374.9|8375.5|8374.6|8377.6|8375.6|8374.8|8373.9|71
1741307700000|2025-03-07 00:35:00|8375.7|8374.8|8375.7|8374.8|8376|8375.1|8374.7|8373.8|56
1741308000000|2025-03-07 00:40:00|8375.6|8374.7|8375.9|8375|8375.9|8375|8375|8374.1|33
1741308300000|2025-03-07 00:45:00|8376|8375.1|8376.2|8375.3|8376.9|8376|8375.7|8374.5|47
1741308600000|2025-03-07 00:50:00|8376.3|8375.4|8374.6|8373.7|8376.7|8375.8|8374.6|8373.7|66
1741308900000|2025-03-07 00:55:00|8374.5|8373.6|8374.8|8373.3|8375.4|8374.5|8374.4|8373.3|47
1741309200000|2025-03-07 01:00:00|8374.5|8373.6|8374.7|8373.8|8375.9|8374.6|8374.5|8373.6|63
1741309500000|2025-03-07 01:05:00|8374.6|8373.7|8375.6|8374.7|8376.2|8375.2|8374.5|8373.6|135
1741309800000|2025-03-07 01:10:00|8375.9|8374.4|8375.7|8374.2|8376.5|8375|8375|8373.9|90
1741310100000|2025-03-07 01:15:00|8375.8|8374.3|8373.6|8372.7|8375.9|8374.4|8372.7|8371.5|125
1741310400000|2025-03-07 01:20:00|8373.7|8372.8|8373.7|8372.8|8374|8373|8373|8371.9|66
1741310700000|2025-03-07 01:25:00|8373.8|8372.9|8373.8|8372.9|8374.8|8373.9|8373.6|8372.7|68
1741311000000|2025-03-07 01:30:00|8373.9|8373|8374.4|8373.5|8375|8373.6|8373.8|8372.5|98
1741311300000|2025-03-07 01:35:00|8374.5|8373.6|8374.4|8373.5|8375.5|8374|8374.4|8373.1|93
1741311600000|2025-03-07 01:40:00|8374.8|8373.3|8375.5|8374.6|8375.9|8374.7|8374|8372.9|115
1741311900000|2025-03-07 01:45:00|8375.7|8374.8|8376.4|8375.5|8377.2|8375.9|8375.6|8374.7|103
1741312200000|2025-03-07 01:50:00|8376.5|8375.6|8376.3|8374.8|8377|8375.7|8376|8374.7|86
1741312500000|2025-03-07 01:55:00|8376.1|8374.6|8375.3|8374.4|8376.2|8374.7|8374.8|8373.5|111
1741312800000|2025-03-07 02:00:00|8375.4|8374.5|8377.1|8375.6|8377.2|8376|8375.4|8374.5|120
1741313100000|2025-03-07 02:05:00|8377|8375.5|8377.4|8375.9|8377.7|8376.4|8375.7|8374.3|112
1741313400000|2025-03-07 02:10:00|8377.5|8376|8378.1|8376.6|8378.2|8376.9|8376.9|8375.7|80
1741313700000|2025-03-07 02:15:00|8378.3|8376.8|8378.1|8377.2|8379|8377.5|8377.6|8376.2|111
1741314000000|2025-03-07 02:20:00|8378.2|8377.3|8379.7|8378.2|8379.9|8378.4|8378.2|8377|93
1741314300000|2025-03-07 02:25:00|8379.6|8378.1|8379.1|8377.6|8379.7|8378.3|8378.5|8377|62
1741314600000|2025-03-07 02:30:00|8379.3|8377.8|8377.9|8376.4|8379.4|8378.2|8377.9|8376.4|91
1741314900000|2025-03-07 02:35:00|8378.1|8376.6|8378.6|8377.7|8378.9|8377.9|8377.4|8375.9|133
1741315200000|2025-03-07 02:40:00|8378.7|8377.8|8378.4|8377.5|8379.5|8378.3|8378.3|8377.1|113
1741315500000|2025-03-07 02:45:00|8378.3|8377.4|8378.8|8377.9|8379.2|8378.3|8377.9|8377|85
1741315800000|2025-03-07 02:50:00|8379|8378.1|8380.4|8379.5|8380.6|8379.7|8379|8378.1|59
1741316100000|2025-03-07 02:55:00|8380.2|8379.3|8381.7|8380.2|8381.7|8380.6|8380.2|8379.3|53
1741316400000|2025-03-07 03:00:00|8381.8|8380.3|8381.2|8380.3|8382|8380.8|8380.2|8379.3|70
1741316700000|2025-03-07 03:05:00|8381|8380.1|8381.8|8380.9|8382.2|8380.9|8380.9|8380|47
1741317000000|2025-03-07 03:10:00|8382|8380.5|8382.7|8381.8|8382.7|8381.8|8381.9|8380.5|47
1741317300000|2025-03-07 03:15:00|8382.8|8381.9|8384.6|8383.7|8384.6|8383.7|8382.8|8381.7|90
1741317600000|2025-03-07 03:20:00|8384.7|8383.8|8384.9|8384|8385.1|8384.2|8384.3|8383.4|52
1741317900000|2025-03-07 03:25:00|8384.8|8383.9|8385.3|8384.4|8385.9|8385|8384.2|8383.3|64
1741318200000|2025-03-07 03:30:00|8385.2|8384.3|8386.2|8385.3|8386.5|8385.4|8385.2|8384.3|61
1741318500000|2025-03-07 03:35:00|8386.3|8385.4|8388.4|8387.5|8388.7|8387.8|8386.1|8385.1|104
1741318800000|2025-03-07 03:40:00|8388.5|8387.6|8387.3|8386.4|8388.8|8387.9|8387.1|8386.1|113
1741319100000|2025-03-07 03:45:00|8387.5|8386|8387.5|8386|8387.6|8386.3|8386.8|8385.5|58
1741319400000|2025-03-07 03:50:00|8387.3|8385.8|8386.6|8385.7|8387.5|8386.1|8386.5|8385.4|36
1741319700000|2025-03-07 03:55:00|8386.9|8385.4|8385.4|8384.5|8386.9|8385.7|8385.2|8384|80
1741320000000|2025-03-07 04:00:00|8385.7|8384.2|8387.2|8386.3|8387.7|8386.8|8385.6|8384.2|104
1741320300000|2025-03-07 04:05:00|8387.1|8386.2|8387|8386.1|8387.3|8386.4|8386.7|8385.2|74
1741320600000|2025-03-07 04:10:00|8387.2|8386.3|8387.1|8386.2|8387.8|8386.9|8387.1|8386.2|55
1741320900000|2025-03-07 04:15:00|8387.2|8386.3|8386.6|8385.7|8387.2|8386.3|8386.6|8385.7|45
1741321200000|2025-03-07 04:20:00|8386.5|8385.6|8386.5|8385|8387.6|8386.1|8386.5|8385|50
1741321500000|2025-03-07 04:25:00|8386.6|8385.1|8387.1|8386.2|8387.1|8386.2|8385.9|8384.9|45
1741321800000|2025-03-07 04:30:00|8387.3|8386.4|8389|8388.1|8389|8388.1|8387.3|8386.4|37
1741322100000|2025-03-07 04:35:00|8388.8|8387.9|8389.8|8388.9|8389.8|8388.9|8388.8|8387.9|37
1741322400000|2025-03-07 04:40:00|8389.7|8388.8|8389.2|8388.3|8389.7|8388.8|8388.7|8387.8|60
1741322700000|2025-03-07 04:45:00|8389.1|8388.2|8390.3|8388.8|8390.6|8389.1|8389|8388.1|43
1741323000000|2025-03-07 04:50:00|8390.5|8389|8390.8|8389.9|8390.9|8389.9|8390.3|8388.9|46
1741323300000|2025-03-07 04:55:00|8390.7|8389.8|8392.2|8390.7|8392.2|8391.2|8390.3|8389.4|52
1741323600000|2025-03-07 05:00:00|8392.5|8391|8390.7|8389.8|8392.5|8391.4|8390.6|8389.7|97
1741323900000|2025-03-07 05:05:00|8390.6|8389.7|8390.1|8389.2|8391.1|8390.2|8390.1|8389.2|59
1741324200000|2025-03-07 05:10:00|8390|8389.1|8390.6|8389.7|8390.6|8389.7|8389.9|8389|61
1741324500000|2025-03-07 05:15:00|8390.5|8389.6|8390.1|8389.2|8390.8|8389.9|8390|8389.1|43
1741324800000|2025-03-07 05:20:00|8390.3|8389.4|8390.7|8389.8|8390.8|8389.9|8389.8|8388.9|44
1741325100000|2025-03-07 05:25:00|8390.6|8389.7|8390.2|8389.3|8390.6|8389.7|8389.7|8388.8|38
1741325400000|2025-03-07 05:30:00|8390.3|8389.4|8390.9|8389.4|8391.2|8390.1|8390.2|8389.1|83
1741325700000|2025-03-07 05:35:00|8391|8389.5|8391|8390.1|8391.3|8390.4|8390.7|8389.4|54
1741326000000|2025-03-07 05:40:00|8391.1|8390.2|8391.8|8390.9|8391.8|8390.9|8390.8|8389.9|37
1741326300000|2025-03-07 05:45:00|8391.7|8390.8|8392.3|8391.4|8392.4|8391.5|8391.6|8390.7|57
1741326600000|2025-03-07 05:50:00|8392.5|8391.6|8392.8|8391.3|8393.2|8392.3|8392.1|8391.2|80
1741326900000|2025-03-07 05:55:00|8392.9|8391.4|8393|8392.1|8393.7|8392.8|8392.6|8391.4|111
1741327200000|2025-03-07 06:00:00|8393.1|8392.2|8392.4|8391.5|8393.3|8392.4|8392.3|8391.2|88
1741327500000|2025-03-07 06:05:00|8392.3|8391.4|8390|8389.1|8392.4|8391.5|8390|8389.1|70
1741327800000|2025-03-07 06:10:00|8390.1|8389.2|8391.7|8390.8|8391.9|8391|8390.1|8389.2|95
1741328100000|2025-03-07 06:15:00|8391.6|8390.7|8392.6|8391.7|8393.9|8392.8|8391.2|8390.3|110
1741328400000|2025-03-07 06:20:00|8392.7|8391.8|8392.8|8391.9|8392.8|8391.9|8391.8|8390.5|123
1741328700000|2025-03-07 06:25:00|8392.7|8391.8|8393.1|8392.2|8393.2|8392.2|8392.2|8391.2|127
1741329000000|2025-03-07 06:30:00|8393.2|8392.3|8394.3|8393.4|8394.4|8393.5|8392.6|8391.7|99
1741329300000|2025-03-07 06:35:00|8394.1|8393.2|8395.2|8393.7|8395.3|8393.9|8393.8|8392.5|66
1741329600000|2025-03-07 06:40:00|8395.4|8393.9|8395.9|8394.4|8396.7|8395.3|8394.9|8393.2|91
1741329900000|2025-03-07 06:45:00|8395.7|8394.8|8395|8393.5|8395.9|8395|8394.5|8393.3|55
1741330200000|2025-03-07 06:50:00|8394.9|8393.4|8393.2|8391.7|8394.9|8393.5|8393.2|8391.7|96
1741330500000|2025-03-07 06:55:00|8393|8391.5|8393.1|8391.6|8393.5|8392.3|8392.3|8391.3|85
1741330800000|2025-03-07 07:00:00|8393.2|8391.7|8393.9|8392.4|8395.2|8393.6|8392.2|8390.8|189
1741331100000|2025-03-07 07:05:00|8393.8|8392.3|8394.7|8393.8|8395.5|8394.6|8393.7|8392.2|197
1741331400000|2025-03-07 07:10:00|8394.6|8393.7|8393.1|8392.2|8395.1|8394.2|8392.7|8391.6|153
1741331700000|2025-03-07 07:15:00|8393.2|8392.3|8394.7|8393.8|8394.7|8393.8|8392.6|8391.2|152
1741332000000|2025-03-07 07:20:00|8394.5|8393.6|8394.8|8393.9|8395.7|8394.7|8394.2|8393.2|128
1741332300000|2025-03-07 07:25:00|8394.9|8394|8395.6|8394.1|8395.7|8394.7|8393.6|8392.1|156
1741332600000|2025-03-07 07:30:00|8395.7|8394.2|8394.5|8393.6|8397.2|8395.9|8392.3|8391.4|197
1741332900000|2025-03-07 07:35:00|8394.6|8393.7|8397.6|8396.7|8398.5|8397.3|8394.1|8393.1|183
1741333200000|2025-03-07 07:40:00|8397.7|8396.8|8398.2|8396.7|8398.9|8398|8396.6|8395.4|173
1741333500000|2025-03-07 07:45:00|8398.3|8396.8|8395.2|8393.7|8399.4|8398.5|8394.9|8393.6|204
1741333800000|2025-03-07 07:50:00|8395.4|8393.9|8394|8393.1|8396.7|8395.8|8393.9|8393|169
1741334100000|2025-03-07 07:55:00|8394.2|8393.3|8393.1|8392.2|8394.7|8393.8|8392|8391.1|176
1741334400000|2025-03-07 08:00:00|8392.9|8392|8392.8|8391.3|8393.3|8392.1|8390.9|8389.9|243
1741334700000|2025-03-07 08:05:00|8392.7|8391.2|8394.6|8393.7|8395.1|8394|8391.8|8390.6|262
1741335000000|2025-03-07 08:10:00|8394.5|8393.6|8396.1|8394.6|8396.5|8394.8|8393.8|8392.3|217
1741335300000|2025-03-07 08:15:00|8396.3|8394.8|8395.1|8394.2|8397|8395.8|8394.6|8393.4|211
1741335600000|2025-03-07 08:20:00|8395|8394.1|8396.7|8395.2|8397.1|8395.8|8394.5|8393|204
1741335900000|2025-03-07 08:25:00|8396.8|8395.3|8397.5|8396.6|8397.9|8397|8393.9|8392.5|196
1741336200000|2025-03-07 08:30:00|8398.2|8396.7|8399.5|8398.6|8400.4|8399.5|8396.5|8395|223
1741336500000|2025-03-07 08:35:00|8399.6|8398.7|8394.5|8393|8399.6|8398.7|8393.9|8392.4|216
1741336800000|2025-03-07 08:40:00|8394.3|8392.8|8396.1|8395.2|8397|8395.8|8393.8|8392.3|219
1741337100000|2025-03-07 08:45:00|8396.2|8395.3|8397.6|8396.1|8398.8|8397.3|8395.7|8394.7|186
1741337400000|2025-03-07 08:50:00|8397.5|8396|8396.9|8395.4|8397.5|8396|8395.1|8394|189
1741337700000|2025-03-07 08:55:00|8397.1|8395.6|8398.4|8397.5|8398.7|8397.8|8395.6|8394.4|166
1741338000000|2025-03-07 09:00:00|8398.6|8397.7|8399.1|8397.6|8400.1|8398.9|8397.1|8396.2|195
1741338300000|2025-03-07 09:05:00|8399.2|8397.7|8399.5|8398|8399.8|8398.7|8396.8|8395|196
1741338600000|2025-03-07 09:10:00|8399.4|8397.9|8404.8|8403.3|8406.8|8405.9|8399.1|8397.6|362
1741338900000|2025-03-07 09:15:00|8404.9|8403.4|8401.2|8399.7|8405.1|8404|8401.2|8399.7|308
1741339200000|2025-03-07 09:20:00|8401.3|8399.8|8403.1|8401.6|8405.7|8404.5|8401.3|8399.8|252
1741339500000|2025-03-07 09:25:00|8403|8401.5|8401.7|8400.8|8403.8|8402.4|8400.6|8399.7|249
1741339800000|2025-03-07 09:30:00|8401.8|8400.9|8401|8400.1|8403.4|8402.1|8400.9|8399.6|225
1741340100000|2025-03-07 09:35:00|8400.8|8399.9|8399.1|8398.2|8401.5|8400.3|8397.1|8395.6|217
1741340400000|2025-03-07 09:40:00|8398.9|8398|8396.5|8395|8398.9|8398|8395.3|8394|183
1741340700000|2025-03-07 09:45:00|8396.6|8395.1|8395.8|8394.9|8396.8|8395.8|8394|8392.8|186
1741341000000|2025-03-07 09:50:00|8395.9|8395|8395.8|8394.9|8397.9|8396.8|8394.8|8393.9|198
1741341300000|2025-03-07 09:55:00|8395.6|8394.7|8395.6|8394.1|8396|8395.1|8394|8393.1|163
1741341600000|2025-03-07 10:00:00|8395.5|8394|8395.1|8393.6|8396.3|8395.3|8392.9|8392|168
1741341900000|2025-03-07 10:05:00|8395.2|8393.7|8398.8|8397.9|8398.9|8398|8393.9|8393|205
1741342200000|2025-03-07 10:10:00|8398.7|8397.8|8398.6|8397.7|8400.2|8399.1|8397.7|8396.4|170
1741342500000|2025-03-07 10:15:00|8398.8|8397.9|8401.2|8399.7|8401.2|8399.7|8398.5|8397.6|165
1741342800000|2025-03-07 10:20:00|8401.1|8399.6|8401.3|8400.4|8402.5|8401.2|8400.8|8399.5|159
1741343100000|2025-03-07 10:25:00|8401.2|8400.3|8404.5|8403|8404.5|8403|8400.7|8399.8|161
1741343400000|2025-03-07 10:30:00|8404|8402.5|8404.7|8403.8|8406.6|8404.9|8403.9|8402.5|169
1741343700000|2025-03-07 10:35:00|8404.9|8404|8407.1|8406.2|8408.7|8407.7|8404.9|8404|232
1741344000000|2025-03-07 10:40:00|8407.3|8406.4|8409.3|8408.4|8409.4|8408.5|8405.4|8403.9|186
1741344300000|2025-03-07 10:45:00|8409.5|8408.6|8406.2|8405.3|8409.7|8408.6|8406.2|8405.3|158
1741344600000|2025-03-07 10:50:00|8406|8405.1|8404.9|8404|8406.9|8405.7|8403.9|8403|150
1741344900000|2025-03-07 10:55:00|8405|8404.1|8406.8|8405.3|8407.7|8406.2|8405|8403.9|141
1741345200000|2025-03-07 11:00:00|8406.2|8404.7|8403.9|8402.4|8406.4|8404.9|8403|8401.9|173
1741345500000|2025-03-07 11:05:00|8403.7|8402.2|8398.6|8397.1|8403.8|8402.3|8398.6|8397.1|255
1741345800000|2025-03-07 11:10:00|8398.9|8397.4|8398|8396.5|8399.3|8398.1|8397.6|8396.2|164
1741346100000|2025-03-07 11:15:00|8397.9|8396.4|8396.8|8395.3|8398.7|8397.2|8396.8|8395.3|129
1741346400000|2025-03-07 11:20:00|8396.9|8395.4|8399.2|8397.7|8399.5|8398|8396.2|8394.7|154
1741346700000|2025-03-07 11:25:00|8399.3|8397.8|8400.3|8398.8|8400.9|8399.9|8398.6|8397.6|138
1741347000000|2025-03-07 11:30:00|8400.6|8399.1|8400.8|8399.9|8401|8399.9|8399.2|8398.1|152
1741347300000|2025-03-07 11:35:00|8400.7|8399.8|8400.3|8399.4|8401.5|8400.3|8399|8397.8|147
1741347600000|2025-03-07 11:40:00|8400.2|8399.3|8400.5|8399|8401|8399.9|8398.6|8397.7|223
1741347900000|2025-03-07 11:45:00|8400.4|8398.9|8400.2|8398.7|8401.8|8400.8|8398.8|8397.5|203
1741348200000|2025-03-07 11:50:00|8400.3|8398.8|8401|8400.1|8402.4|8401.2|8398.8|8397.9|204
1741348500000|2025-03-07 11:55:00|8400.7|8399.8|8398.1|8397.2|8401.6|8400.7|8397.5|8396.6|217
1741348800000|2025-03-07 12:00:00|8397.8|8396.9|8401.4|8400.5|8401.7|8400.8|8397|8396.1|240
1741349100000|2025-03-07 12:05:00|8401.5|8400.6|8401.1|8400.2|8403.4|8401.9|8401.1|8399.9|157
1741349400000|2025-03-07 12:10:00|8401.2|8400.3|8400.4|8399.5|8401.6|8400.6|8397.9|8396.6|239
1741349700000|2025-03-07 12:15:00|8400.6|8399.7|8400.7|8399.8|8403.3|8402.3|8400.1|8399.2|162
1741350000000|2025-03-07 12:20:00|8400.8|8399.9|8399.9|8399|8402.1|8401|8399.9|8399|142
1741350300000|2025-03-07 12:25:00|8400|8399.1|8400.3|8399.4|8401.3|8400.4|8399.2|8398.3|135
1741350600000|2025-03-07 12:30:00|8400.4|8399.5|8401.3|8400.4|8401.8|8400.9|8399.6|8398.7|166
1741350900000|2025-03-07 12:35:00|8401.2|8400.3|8402.3|8401.4|8403.3|8401.9|8401|8400.1|125
1741351200000|2025-03-07 12:40:00|8402.4|8401.5|8405.2|8403.7|8405.4|8404.1|8402.4|8401.5|158
1741351500000|2025-03-07 12:45:00|8405.1|8403.6|8406.3|8405.4|8406.7|8405.8|8404.2|8403.3|180
1741351800000|2025-03-07 12:50:00|8406.2|8405.3|8407|8406.1|8407.7|8406.6|8403.8|8402.6|241
1741352100000|2025-03-07 12:55:00|8406.9|8406|8407.8|8406.9|8409.4|8407.9|8406.7|8405.4|347
1741352400000|2025-03-07 13:00:00|8407.9|8407|8409.1|8407.6|8409.3|8408.2|8407.9|8407|166
1741352700000|2025-03-07 13:05:00|8409.2|8407.7|8409.5|8408|8410.6|8409.1|8408.3|8407.1|220
1741353000000|2025-03-07 13:10:00|8409.4|8407.9|8407.1|8406.2|8409.6|8408.3|8406.9|8406|202
1741353300000|2025-03-07 13:15:00|8406.5|8405.6|8408.9|8407.4|8409.1|8407.9|8406.1|8405.2|254
1741353600000|2025-03-07 13:20:00|8408.7|8407.2|8404.6|8403.1|8408.7|8407.6|8404.4|8402.9|244
1741353900000|2025-03-07 13:25:00|8404.8|8403.3|8409.4|8398.4|8410.1|8406.5|8404.7|8398.4|353
1741354200000|2025-03-07 13:30:00|8409.8|8398.8|8417.7|8416.2|8418.6|8416.3|8403|8393.3|1285
1741354500000|2025-03-07 13:35:00|8417.5|8416|8408.8|8407.3|8419.2|8417.2|8408.8|8407.3|747
1741354800000|2025-03-07 13:40:00|8408.9|8407.4|8411.3|8409.8|8412.9|8411.4|8408|8406.5|555
1741355100000|2025-03-07 13:45:00|8411.2|8409.7|8411.3|8410.4|8413.2|8412|8408.4|8406.9|500
1741355400000|2025-03-07 13:50:00|8411.4|8410.5|8412.4|8410.9|8415.4|8414.4|8411|8409.9|464
1741355700000|2025-03-07 13:55:00|8412.6|8411.1|8406.2|8404.7|8414.3|8413.3|8406.2|8404.7|564
1741356000000|2025-03-07 14:00:00|8405.8|8404.3|8406.7|8405.8|8408.6|8407.4|8404.8|8403.7|615
1741356300000|2025-03-07 14:05:00|8406.8|8405.9|8410.7|8409.8|8410.9|8410|8406.7|8405.6|406
1741356600000|2025-03-07 14:10:00|8410.8|8409.9|8406.3|8405.4|8411.7|8410.5|8405.8|8404.5|426
1741356900000|2025-03-07 14:15:00|8406.2|8405.3|8405.8|8404.9|8407.8|8406.7|8404.8|8403.4|399
1741357200000|2025-03-07 14:20:00|8406|8405.1|8411.9|8410.4|8411.9|8410.4|8406|8405.1|289
1741357500000|2025-03-07 14:25:00|8412|8411.1|8412.9|8412|8413.8|8412.6|8410.7|8409.6|339
1741357800000|2025-03-07 14:30:00|8413|8412.1|8410.3|8409.4|8414.2|8413.3|8410.3|8409.4|348
1741358100000|2025-03-07 14:35:00|8410.2|8409.3|8411.7|8410.8|8416.1|8415.2|8409.7|8408.8|377
1741358400000|2025-03-07 14:40:00|8411.6|8410.7|8411.2|8407.6|8412.1|8411.2|8408.2|8406.2|359
1741358700000|2025-03-07 14:45:00|8411.5|8407.2|8404.2|8403.3|8411.5|8407.6|8401.2|8400.3|437
1741359000000|2025-03-07 14:50:00|8404.6|8403.7|8403.5|8402.6|8406.8|8405.9|8401.7|8400.6|347
1741359300000|2025-03-07 14:55:00|8403.3|8402.4|8401.4|8400.5|8405.2|8404.3|8399.5|8398|396
1741359600000|2025-03-07 15:00:00|8401.3|8400.4|8396.7|8395.8|8401.8|8400.9|8394.5|8393.3|469
1741359900000|2025-03-07 15:05:00|8397.9|8394.6|8396.2|8395.3|8398.2|8396.9|8395.1|8392.8|423
1741360200000|2025-03-07 15:10:00|8395.8|8394.9|8397.5|8396.6|8398.2|8397.3|8394.1|8392.1|407
1741360500000|2025-03-07 15:15:00|8397.9|8396.4|8398.7|8397.8|8399.9|8399|8397.5|8395.6|350
1741360800000|2025-03-07 15:20:00|8398.8|8397.9|8398.3|8397.4|8400.2|8399|8397.6|8396.1|286
1741361100000|2025-03-07 15:25:00|8398.1|8397.2|8398.3|8397.4|8398.9|8397.9|8395.9|8394.6|372
1741361400000|2025-03-07 15:30:00|8398.4|8397.5|8398.2|8397.3|8400.4|8399.3|8397.8|8396.8|318
1741361700000|2025-03-07 15:35:00|8398.4|8397.5|8401.1|8399.6|8401.7|8399.9|8397.8|8396|439
1741362000000|2025-03-07 15:40:00|8401.2|8399.7|8400.7|8399.2|8402.3|8400.8|8398.6|8396.6|413
1741362300000|2025-03-07 15:45:00|8400.8|8399.3|8410.7|8409.2|8417.6|8416.1|8398.7|8397.4|621
1741362600000|2025-03-07 15:50:00|8410.8|8409.3|8411|8409.5|8412.8|8411.2|8404.4|8403.4|698
1741362900000|2025-03-07 15:55:00|8410.8|8409.3|8411.6|8410.7|8414.5|8413|8410.2|8409.3|696
1741363200000|2025-03-07 16:00:00|8411.9|8410.4|8406.2|8404.7|8412.1|8411.1|8405.1|8403.9|543
1741363500000|2025-03-07 16:05:00|8406.3|8404.8|8402.4|8400.9|8406.9|8405.5|8402.1|8400.9|411
1741363800000|2025-03-07 16:10:00|8402.5|8401|8400.2|8399.3|8403.8|8402.8|8399.4|8397.9|292
1741364100000|2025-03-07 16:15:00|8400.3|8399.4|8403|8402.1|8403.5|8402.6|8399.8|8398.9|275
1741364400000|2025-03-07 16:20:00|8403.2|8402.3|8402.1|8401.2|8405.1|8404.2|8402|8401.1|213
1741364700000|2025-03-07 16:25:00|8402|8401.1|8398.7|8397.8|8402.8|8401.9|8398.7|8397.8|255
1741365000000|2025-03-07 16:30:00|8398.6|8397.7|8400.7|8399.8|8400.9|8400|8396.1|8395.2|301
1741365300000|2025-03-07 16:35:00|8400.5|8399.6|8401.4|8400.5|8401.6|8400.7|8399.2|8397.9|229
1741365600000|2025-03-07 16:40:00|8401.3|8400.4|8404.5|8403.6|8404.9|8403.6|8400.4|8399.5|248
1741365900000|2025-03-07 16:45:00|8404.6|8403.7|8402.8|8401.9|8406|8404.5|8402.7|8401.8|234
1741366200000|2025-03-07 16:50:00|8402.9|8402|8406.9|8406|8407|8406.1|8401.5|8400.6|251
1741366500000|2025-03-07 16:55:00|8406.8|8405.9|8408.4|8406.9|8408.8|8407.8|8406.6|8405.7|205
1741366800000|2025-03-07 17:00:00|8408.3|8406.8|8408.8|8407.3|8409.7|8408.7|8407.4|8406.5|245
1741367100000|2025-03-07 17:05:00|8409|8407.5|8407.7|8406.8|8409|8407.9|8404|8402.8|446
1741367400000|2025-03-07 17:10:00|8407.5|8406.6|8408.6|8407.1|8409|8407.9|8406.5|8405|269
1741367700000|2025-03-07 17:15:00|8408.2|8407.3|8406.1|8404.6|8409.7|8408.3|8405.9|8404.4|336
1741368000000|2025-03-07 17:20:00|8406.3|8404.8|8408.4|8407.5|8408.9|8407.7|8405.5|8404.2|205
1741368300000|2025-03-07 17:25:00|8408.5|8407.6|8405.8|8403.3|8409.5|8408.2|8404.7|8402.8|214
1741368600000|2025-03-07 17:30:00|8406|8403.5|8404.4|8403.5|8406.4|8404.3|8401.5|8400.3|333
1741368900000|2025-03-07 17:35:00|8404.2|8403.3|8403.4|8401.9|8404.9|8403.6|8402|8400.8|168
1741369200000|2025-03-07 17:40:00|8403|8402.1|8399.2|8397.7|8403.4|8402.1|8399.2|8397.7|237
1741369500000|2025-03-07 17:45:00|8399.3|8397.8|8397.7|8396.2|8399.8|8398.6|8397.4|8396.2|298
1741369800000|2025-03-07 17:50:00|8397.6|8396.1|8396.9|8396|8398.5|8397.2|8395.4|8393.7|257
1741370100000|2025-03-07 17:55:00|8397.2|8395.7|8401.4|8399.9|8401.4|8399.9|8396.7|8395.4|212
1741370400000|2025-03-07 18:00:00|8401.3|8399.8|8398.5|8397|8401.8|8400.3|8398.1|8396.8|204
1741370700000|2025-03-07 18:05:00|8398.7|8397.2|8397.7|8396.8|8398.8|8397.6|8396.8|8395.9|160
1741371000000|2025-03-07 18:10:00|8397.6|8396.7|8396.9|8396|8398.5|8397.4|8396.8|8395.9|136
1741371300000|2025-03-07 18:15:00|8397|8396.1|8395.8|8394.9|8397|8396.1|8394.1|8393|222
1741371600000|2025-03-07 18:20:00|8396.1|8395.2|8398.1|8397.2|8398.6|8397.4|8395.4|8394.3|173
1741371900000|2025-03-07 18:25:00|8398|8397.1|8397.4|8395.9|8398.5|8397.6|8396.1|8395|193
1741372200000|2025-03-07 18:30:00|8397.5|8396|8397.3|8395.8|8398.6|8397.5|8397.2|8395.7|137
1741372500000|2025-03-07 18:35:00|8396.9|8396|8395.1|8394.2|8398.3|8397|8395.1|8394.1|213
1741372800000|2025-03-07 18:40:00|8395.2|8394.3|8396.5|8395.6|8396.6|8395.6|8394.6|8393.6|161
1741373100000|2025-03-07 18:45:00|8396.7|8395.8|8397.3|8396.4|8397.7|8396.4|8395.1|8393.8|173
1741373400000|2025-03-07 18:50:00|8397.2|8396.3|8398.6|8397.7|8399.8|8398.5|8397.2|8395.9|197
1741373700000|2025-03-07 18:55:00|8398.5|8397.6|8396.3|8395.4|8398.5|8397.6|8396.1|8395|181
1741374000000|2025-03-07 19:00:00|8396.1|8395.2|8394.1|8393.2|8396.6|8395.3|8393.7|8392.5|188
1741374300000|2025-03-07 19:05:00|8394.2|8393.3|8395.9|8395|8396.4|8395.2|8394.2|8393|127
1741374600000|2025-03-07 19:10:00|8395.8|8394.9|8395|8394.1|8396.1|8395.1|8394.5|8393.4|97
1741374900000|2025-03-07 19:15:00|8394.9|8394|8395.2|8394.3|8395.6|8394.6|8394.6|8393.4|85
1741375200000|2025-03-07 19:20:00|8395.1|8394.2|8392.8|8391.9|8395.5|8394.6|8392.5|8391.6|128
1741375500000|2025-03-07 19:25:00|8392.7|8391.8|8392.7|8391.8|8393.9|8393|8392.4|8391.4|81
1741375800000|2025-03-07 19:30:00|8392.8|8391.9|8394.6|8393.7|8394.7|8393.7|8392.3|8391.4|102
1741376100000|2025-03-07 19:35:00|8394.7|8393.8|8394.7|8393.8|8395.2|8394.3|8393.9|8392.8|135
1741376400000|2025-03-07 19:40:00|8394.8|8393.9|8395.4|8394.5|8395.9|8394.7|8394.4|8393.2|106
1741376700000|2025-03-07 19:45:00|8395.2|8394.3|8395.3|8393.8|8396.6|8395.1|8394.7|8393.5|148
1741377000000|2025-03-07 19:50:00|8395.4|8393.9|8393.7|8392.2|8395.6|8394.1|8393.1|8391.9|129
1741377300000|2025-03-07 19:55:00|8393.5|8392.6|8392.5|8391|8394|8392.8|8391.4|8390.3|115
1741377600000|2025-03-07 20:00:00|8392.1|8391.2|8391.8|8390.9|8394.2|8393.1|8391.8|8390.6|143
1741377900000|2025-03-07 20:05:00|8391.9|8391|8390.9|8390|8392.4|8391.4|8390.7|8389.5|153
1741378200000|2025-03-07 20:10:00|8391.2|8389.7|8391.4|8390.5|8391.7|8390.8|8390|8389.1|62
1741378500000|2025-03-07 20:15:00|8391.6|8390.7|8391.8|8390.3|8391.8|8390.8|8390.9|8389.8|75
1741378800000|2025-03-07 20:20:00|8391.7|8390.2|8392.6|8391.7|8392.6|8391.7|8391.6|8390.1|49
1741379100000|2025-03-07 20:25:00|8392.7|8391.8|8392.2|8391.3|8392.7|8391.8|8391.5|8390.6|76
1741379400000|2025-03-07 20:30:00|8392.3|8391.4|8392.4|8391.5|8392.8|8391.9|8392.3|8391.4|54
1741379700000|2025-03-07 20:35:00|8392.6|8391.7|8393.7|8392.8|8394.1|8393|8392.6|8391.7|64
1741380000000|2025-03-07 20:40:00|8393.6|8392.7|8393.2|8392.3|8394.6|8393.1|8392.8|8391.9|77
1741380300000|2025-03-07 20:45:00|8393.4|8392.5|8391.9|8391|8393.5|8392.6|8391.8|8390.9|75
1741380600000|2025-03-07 20:50:00|8392.2|8391.3|8392.1|8391.2|8393|8392.1|8392|8391|71
1741380900000|2025-03-07 20:55:00|8392.2|8391.3|8393.1|8392.2|8395|8393|8391.9|8390.6|112
1741381200000|2025-03-07 21:00:00|8393|8392.1|8393.3|8391.8|8393.8|8392.4|8392.7|8391.5|52
1741381500000|2025-03-07 21:05:00|8393.2|8391.7|8393|8391.5|8393.5|8392|8391.8|8390.3|42
1741381800000|2025-03-07 21:10:00|8392.9|8391.4|8392.1|8390.6|8393.3|8391.8|8391.9|8390.4|37
1741382100000|2025-03-07 21:15:00|8392.3|8390.8|8391.1|8389.6|8392.5|8391|8391.1|8389.6|25
1741382400000|2025-03-07 21:20:00|8391|8389.5|8389.9|8388.4|8391|8389.5|8389.8|8388.3|25
1741382700000|2025-03-07 21:25:00|8389.7|8388.2|8388.7|8387.2|8389.8|8388.3|8388|8386.5|54
1741383000000|2025-03-07 21:30:00|8388.5|8387|8388.8|8387.3|8388.9|8387.4|8388.3|8386.8|18
1741383300000|2025-03-07 21:35:00|8388.9|8387.4|8386.9|8385.4|8388.9|8387.4|8386.9|8385.4|40
1741383600000|2025-03-07 21:40:00|8387|8385.5|8386.5|8385|8387.4|8385.9|8386.1|8384.6|63
1741383900000|2025-03-07 21:45:00|8386.4|8384.9|8386.3|8384.8|8387|8385.5|8386.3|8384.8|50
1741384200000|2025-03-07 21:50:00|8386.4|8384.9|8386.4|8384.9|8387.7|8386.2|8385.8|8384.3|282
1741384500000|2025-03-07 21:55:00|8386.9|8384.5|8389.1|8377.2|8391.1|8385.2|8385.9|8376.4|153
1741554000000|2025-03-09 21:00:00|8391.9|8375.9|8397.1|8376.1|8398.1|8377.1|8391.9|8375.9|3
1741554300000|2025-03-09 21:05:00|8395.8|8374.8|8396.1|8375.1|8396.1|8375.1|8395.7|8374.7|4
1741554600000|2025-03-09 21:10:00|8395.8|8374.8|8398.4|8377.4|8398.4|8377.4|8395.8|8374.8|3
1741554900000|2025-03-09 21:15:00|8399|8378|8398.7|8377.7|8399|8378|8396.6|8375.6|9
1741555200000|2025-03-09 21:20:00|8397.8|8376.8|8399.1|8383.6|8401.3|8383.6|8396.6|8375.6|10
1741555500000|2025-03-09 21:25:00|8397.5|8382.7|8394.8|8382.8|8397.5|8384.2|8394|8381.8|6
1741555800000|2025-03-09 21:30:00|8394.4|8382.9|8397.8|8383.8|8399.1|8383.8|8394.4|8382.9|6
1741556100000|2025-03-09 21:35:00|8399.1||8399.1||8399.1||8399.1||1
1741556400000|2025-03-09 21:40:00|8400.7|8388.3|8398.4|8384.8|8404.2|8389.1|8398.4|8381.4|55
1741556700000|2025-03-09 21:45:00|8399.6|8389.1|8399.3|8386.7|8400.4|8389.1|8395.6|8386.7|7
1741557000000|2025-03-09 21:50:00|8394.5|8386.3|8393.4|8379.5|8397.9|8390.4|8388|8378.5|36
1741557300000|2025-03-09 21:55:00|8393.9|8379.1|8401.3|8379.4|8402.7|8384|8391.4|8372.8|27
1741557600000|2025-03-09 22:00:00|8402.8|8380.9|8395.8|8388.4|8402.8|8388.5|8392.7|8376.4|131
1741557900000|2025-03-09 22:05:00|8396|8388.6|8399.5|8395.3|8400|8396.1|8393.5|8388.6|82
1741558200000|2025-03-09 22:10:00|8399.3|8395.1|8398|8394.1|8400|8396|8397.5|8393.6|56
1741558500000|2025-03-09 22:15:00|8397.8|8393.8|8396|8392.1|8398.7|8394.1|8395.8|8390.2|52
1741558800000|2025-03-09 22:20:00|8395.5|8391.5|8395|8391.1|8396.1|8392.1|8394.5|8390.5|74
1741559100000|2025-03-09 22:25:00|8395.5|8391.5|8394.5|8390.6|8395.5|8391.6|8394|8390.1|52
1741559400000|2025-03-09 22:30:00|8394.8|8390.8|8394.8|8390.9|8395.7|8391.7|8394.3|8390.3|35
1741559700000|2025-03-09 22:35:00|8395.1|8391.1|8395.4|8391.5|8395.7|8391.7|8394.6|8390.6|33
1741560000000|2025-03-09 22:40:00|8395.1|8391.1|8394.1|8390.1|8396.2|8392.3|8393.9|8389.9|50
1741560300000|2025-03-09 22:45:00|8394.3|8390.3|8391.9|8387.9|8394.3|8390.3|8391.9|8387.9|39
1741560600000|2025-03-09 22:50:00|8392.1|8388.1|8392.6|8388.6|8393.7|8389.7|8391.7|8387.7|42
1741560900000|2025-03-09 22:55:00|8392.3|8389.3|8391.4|8389|8392.3|8389.7|8391.3|8388.9|43
1741561200000|2025-03-09 23:00:00|8391.3|8388.9|8395.3|8392.9|8397.3|8394.9|8391.2|8388.8|209
1741561500000|2025-03-09 23:05:00|8394.9|8393.4|8395.1|8393.6|8395.6|8394.2|8394.2|8392.7|86
1741561800000|2025-03-09 23:10:00|8395|8393.5|8397.7|8396.2|8398.1|8396.2|8394.8|8393.4|106
1741562100000|2025-03-09 23:15:00|8397.8|8396.3|8398.2|8397.3|8399.2|8397.8|8397|8395.8|135
1741562400000|2025-03-09 23:20:00|8398.1|8397.2|8397.9|8397|8398.7|8397.8|8397.1|8396.2|94
1741562700000|2025-03-09 23:25:00|8398.2|8397.3|8398.6|8397.7|8398.8|8397.9|8398|8397.1|46
1741563000000|2025-03-09 23:30:00|8398.4|8397.5|8397.6|8396.7|8398.8|8397.9|8397.2|8396.3|75
1741563300000|2025-03-09 23:35:00|8397.7|8396.8|8397.9|8397|8398.1|8397.2|8397.3|8396.4|38
1741563600000|2025-03-09 23:40:00|8397.8|8396.9|8397.1|8396.2|8397.9|8397|8396.7|8395.8|37
1741563900000|2025-03-09 23:45:00|8397.2|8396.3|8398.1|8396.6|8398.6|8397.1|8397|8396.1|49
1741564200000|2025-03-09 23:50:00|8398|8396.5|8398.1|8396.6|8398.5|8397|8397.6|8396.1|53
1741564500000|2025-03-09 23:55:00|8397.9|8396.4|8398.3|8397.4|8399.1|8397.6|8397.6|8396.1|74
1741564800000|2025-03-10 00:00:00|8398.4|8397.5|8394.5|8393|8398.7|8397.6|8394.2|8393|121
1741565100000|2025-03-10 00:05:00|8394.4|8392.9|8393.6|8392.7|8395.2|8393.9|8393.6|8392.4|90
1741565400000|2025-03-10 00:10:00|8394|8392.5|8394.8|8393.9|8395.3|8394|8393.9|8392.5|82
1741565700000|2025-03-10 00:15:00|8394.7|8393.8|8394.2|8393.3|8394.8|8393.9|8394.1|8392.9|61
1741566000000|2025-03-10 00:20:00|8394.5|8393.6|8395.2|8393.7|8395.5|8394.3|8394.3|8393.4|55
1741566300000|2025-03-10 00:25:00|8395.3|8393.8|8394.1|8393.2|8395.5|8394.1|8393.4|8392.5|55
1741566600000|2025-03-10 00:30:00|8394|8393.1|8393.7|8392.8|8394.1|8393.1|8392.8|8391.9|44
1741566900000|2025-03-10 00:35:00|8393.5|8392.6|8395.1|8394.2|8395.3|8394.4|8393.3|8392.4|52
1741567200000|2025-03-10 00:40:00|8395|8394.1|8394.6|8393.1|8396.9|8394.9|8393.9|8392.6|136
1741567500000|2025-03-10 00:45:00|8394.1|8393.2|8396.5|8395|8396.6|8395.1|8394.1|8393.2|98
1741567800000|2025-03-10 00:50:00|8396.4|8394.9|8396.9|8396|8396.9|8396|8394.9|8394|83
1741568100000|2025-03-10 00:55:00|8397.1|8395.6|8397.4|8396.5|8398.4|8396.7|8396.7|8395.2|178
1741568400000|2025-03-10 01:00:00|8397.5|8396.6|8397.8|8396.3|8399|8397.5|8396.9|8395.6|229
1741568700000|2025-03-10 01:05:00|8397.6|8396.1|8397.4|8395.9|8397.8|8396.9|8396.9|8395.5|111
1741569000000|2025-03-10 01:10:00|8397.3|8395.8|8397.5|8396|8397.6|8396.4|8396.6|8395.2|134
1741569300000|2025-03-10 01:15:00|8397.4|8395.9|8397.4|8396.5|8398.1|8396.9|8396.9|8395.7|111
1741569600000|2025-03-10 01:20:00|8397.7|8396.8|8397.5|8396.6|8397.8|8396.8|8396.8|8395.8|82
1741569900000|2025-03-10 01:25:00|8397.4|8396.5|8396.6|8395.7|8397.4|8396.5|8395.9|8394.6|64
1741570200000|2025-03-10 01:30:00|8396.8|8395.9|8397.1|8396.2|8397.4|8396.5|8396.4|8395.5|118
1741570500000|2025-03-10 01:35:00|8397.4|8395.9|8396.9|8395.4|8397.8|8396.9|8396.5|8395.4|91
1741570800000|2025-03-10 01:40:00|8396.5|8395.6|8395.9|8394.4|8396.6|8395.7|8395.2|8394.1|83
1741571100000|2025-03-10 01:45:00|8395.8|8394.3|8395.4|8394.5|8396.1|8395|8395.3|8394.1|84
1741571400000|2025-03-10 01:50:00|8395.7|8394.2|8395.9|8395|8396.6|8395.5|8395.5|8394|93
1741571700000|2025-03-10 01:55:00|8396|8395.1|8394.9|8394|8397|8395.8|8394.6|8393.7|124
1741572000000|2025-03-10 02:00:00|8395|8394.1|8396.2|8394.7|8396.2|8395|8395|8393.9|102
1741572300000|2025-03-10 02:05:00|8395.7|8394.8|8396|8394.5|8396|8394.9|8394.6|8393.6|95
1741572600000|2025-03-10 02:10:00|8395.9|8394.4|8395.6|8394.1|8396.6|8395.4|8395.3|8393.9|77
1741572900000|2025-03-10 02:15:00|8395.7|8394.2|8394.6|8393.7|8395.7|8394.2|8394.5|8393.6|62
1741573200000|2025-03-10 02:20:00|8394.4|8393.5|8394.9|8394|8395.2|8394.3|8394.4|8393.5|43
1741573500000|2025-03-10 02:25:00|8394.8|8393.9|8394.9|8394|8395.1|8394.2|8394.3|8393.4|45
1741573800000|2025-03-10 02:30:00|8394.7|8393.8|8394.7|8393.8|8394.7|8393.8|8394.1|8393.2|52
1741574100000|2025-03-10 02:35:00|8394.6|8393.7|8394.7|8393.8|8394.9|8394|8394.1|8393.2|47
1741574400000|2025-03-10 02:40:00|8394.6|8393.7|8393.8|8392.9|8394.9|8394|8393.6|8392.7|54
1741574700000|2025-03-10 02:45:00|8394|8393.1|8393.8|8392.3|8394.2|8393.3|8393.1|8392|79
1741575000000|2025-03-10 02:50:00|8393.9|8392.4|8393.6|8392.1|8393.9|8393|8393.3|8391.9|53
1741575300000|2025-03-10 02:55:00|8394.3|8392.8|8393.2|8392.3|8394.5|8393|8392.9|8391.6|96
1741575600000|2025-03-10 03:00:00|8393.5|8392|8393.2|8391.7|8393.7|8392.5|8392.3|8391.3|98
1741575900000|2025-03-10 03:05:00|8393.1|8391.6|8391.9|8391|8394|8392.5|8391.9|8390.8|72
1741576200000|2025-03-10 03:10:00|8391.7|8390.8|8392.5|8391|8392.9|8391.4|8391|8390|99
1741576500000|2025-03-10 03:15:00|8392.6|8391.1|8392|8390.5|8392.6|8391.3|8391.7|8390.2|91
1741576800000|2025-03-10 03:20:00|8391.9|8390.4|8391.1|8389.6|8392.5|8391.4|8390.3|8389.4|115
1741577100000|2025-03-10 03:25:00|8391.2|8389.7|8391.4|8390.5|8391.7|8390.6|8391.1|8389.7|38
1741577400000|2025-03-10 03:30:00|8391.3|8390.4|8391.4|8389.9|8391.9|8390.9|8390.8|8389.8|65
1741577700000|2025-03-10 03:35:00|8390.8|8389.5|8390.8|8389.9|8391.2|8390|8390.5|8389.1|52
1741578000000|2025-03-10 03:40:00|8390.9|8390|8390.7|8389.2|8391.1|8390|8390|8389.1|48
1741578300000|2025-03-10 03:45:00|8390.8|8389.3|8391.5|8390|8391.5|8390|8390.6|8389.1|52
1741578600000|2025-03-10 03:50:00|8391.4|8389.9|8391|8389.5|8391.5|8390.3|8390.7|8389.4|63
1741578900000|2025-03-10 03:55:00|8390.9|8389.4|8389.6|8388.7|8391|8389.5|8389|8388.1|57
1741579200000|2025-03-10 04:00:00|8389.8|8388.3|8390.6|8389.7|8390.8|8389.9|8389.5|8388.3|75
1741579500000|2025-03-10 04:05:00|8390.7|8389.8|8390.3|8389.4|8390.8|8389.8|8389.9|8388.9|53
1741579800000|2025-03-10 04:10:00|8390.2|8389.3|8390.6|8389.7|8390.8|8389.7|8390|8388.8|65
1741580100000|2025-03-10 04:15:00|8390.7|8389.8|8391.3|8389.8|8391.5|8390.2|8390.5|8389.4|60
1741580400000|2025-03-10 04:20:00|8391.2|8389.7|8391.3|8390.4|8391.8|8390.9|8390.8|8389.7|32
1741580700000|2025-03-10 04:25:00|8391.4|8390.5|8391.3|8390.4|8391.9|8390.9|8391.3|8390.2|32
1741581000000|2025-03-10 04:30:00|8391.4|8390.5|8391|8390.1|8391.7|8390.8|8391|8390.1|25
1741581300000|2025-03-10 04:35:00|8391.1|8390.2|8391|8390.1|8391.2|8390.3|8390.5|8389.6|44
1741581600000|2025-03-10 04:40:00|8391.1|8390.2|8390.5|8389.6|8391.2|8390.3|8390.5|8389.6|35
1741581900000|2025-03-10 04:45:00|8390.6|8389.7|8391|8390.1|8391.1|8390.2|8390.5|8389.6|30
1741582200000|2025-03-10 04:50:00|8391.1|8390.2|8391.1|8389.6|8391.3|8390.2|8390.2|8389.3|92
1741582500000|2025-03-10 04:55:00|8391.2|8389.7|8391.7|8390.2|8391.9|8390.4|8390.6|8389.5|43
1741582800000|2025-03-10 05:00:00|8391.6|8390.1|8390.8|8389.9|8391.7|8390.5|8390.7|8389.3|70
1741583100000|2025-03-10 05:05:00|8390.7|8389.8|8390.5|8389|8391.4|8390.2|8390.4|8388.9|45
1741583400000|2025-03-10 05:10:00|8390.4|8388.9|8390.1|8388.6|8390.5|8389.5|8390|8388.5|61
1741583700000|2025-03-10 05:15:00|8390.2|8388.7|8389|8387.5|8390.2|8388.7|8388.5|8387.5|49
1741584000000|2025-03-10 05:20:00|8388.9|8387.4|8389.7|8388.2|8389.8|8388.7|8388.8|8387.4|50
1741584300000|2025-03-10 05:25:00|8389.8|8388.3|8390.3|8388.8|8390.7|8389.2|8389.6|8388.1|57
1741584600000|2025-03-10 05:30:00|8390.4|8388.9|8390.5|8389.6|8390.7|8389.8|8389.6|8388.4|56
1741584900000|2025-03-10 05:35:00|8390.7|8389.8|8391.3|8390.4|8391.9|8391|8390.7|8389.8|40
1741585200000|2025-03-10 05:40:00|8391.4|8390.5|8391.6|8390.7|8392.2|8390.9|8391.4|8390.5|26
1741585500000|2025-03-10 05:45:00|8391.7|8390.8|8392|8391.1|8392.6|8391.7|8391.7|8390.8|45
1741585800000|2025-03-10 05:50:00|8391.8|8390.9|8392.3|8391.4|8392.4|8391.5|8391.2|8390.3|36
1741586100000|2025-03-10 05:55:00|8392.2|8391.3|8391.7|8390.8|8392.4|8391.5|8391.6|8390.5|54
1741586400000|2025-03-10 06:00:00|8391.6|8390.7|8390.7|8389.2|8392.2|8391.3|8390.1|8389|99
1741586700000|2025-03-10 06:05:00|8390.6|8389.1|8391.8|8390.3|8391.9|8390.7|8390.3|8389.1|71
1741587000000|2025-03-10 06:10:00|8391.5|8390.6|8391.5|8390.6|8392.6|8391.3|8391.3|8390.3|75
1741587300000|2025-03-10 06:15:00|8391.4|8390.5|8392.5|8391.6|8392.8|8391.8|8391.3|8389.9|89
1741587600000|2025-03-10 06:20:00|8392.4|8391.5|8392.7|8391.8|8393.6|8392.7|8392.1|8391.2|119
1741587900000|2025-03-10 06:25:00|8392.8|8391.9|8392.9|8392|8394|8392.5|8391.8|8390.9|112
1741588200000|2025-03-10 06:30:00|8392.7|8391.8|8392.6|8391.1|8393|8392.1|8391.8|8390.7|65
1741588500000|2025-03-10 06:35:00|8392.3|8391.4|8393.6|8392.1|8393.9|8392.7|8392.3|8391.4|78
1741588800000|2025-03-10 06:40:00|8393.5|8392|8393.6|8392.1|8394.3|8393|8393.1|8391.6|142
1741589100000|2025-03-10 06:45:00|8393.3|8392.4|8393.1|8391.6|8394.1|8393.2|8392.7|8391.4|99
1741589400000|2025-03-10 06:50:00|8393.3|8391.8|8392.5|8391|8393.3|8391.8|8392.2|8390.8|90
1741589700000|2025-03-10 06:55:00|8392.7|8391.2|8392.2|8390.7|8392.7|8391.3|8391.4|8389.9|135
1741590000000|2025-03-10 07:00:00|8392.5|8391|8392.3|8391.4|8393|8391.9|8389.9|8388.8|229
1741590300000|2025-03-10 07:05:00|8392.2|8391.3|8390.9|8389.4|8394.1|8392.7|8390.8|8389.4|206
1741590600000|2025-03-10 07:10:00|8390.8|8389.3|8390.7|8389.8|8392.1|8391.2|8390.1|8389.2|133
1741590900000|2025-03-10 07:15:00|8390.8|8389.9|8390.6|8389.7|8391.9|8390.5|8390.4|8389.1|95
1741591200000|2025-03-10 07:20:00|8390.5|8389.6|8389.1|8388.2|8390.6|8389.7|8389.1|8388|77
1741591500000|2025-03-10 07:25:00|8389.3|8388.4|8390.6|8389.1|8390.7|8389.8|8389.3|8388.1|100
1741591800000|2025-03-10 07:30:00|8390.5|8389|8391.4|8389.9|8392.1|8390.7|8390.3|8388.8|131
1741592100000|2025-03-10 07:35:00|8391.3|8389.8|8391.7|8390.8|8391.9|8390.8|8389.5|8388.4|123
1741592400000|2025-03-10 07:40:00|8391.5|8390.6|8394.3|8393.4|8395.3|8394.2|8391.5|8390.6|157
1741592700000|2025-03-10 07:45:00|8394.4|8393.5|8390.1|8388.6|8394.4|8393.5|8390.1|8388.6|221
1741593000000|2025-03-10 07:50:00|8390|8388.5|8389.8|8388.9|8390.6|8389.7|8388.3|8387.1|227
1741593300000|2025-03-10 07:55:00|8389.9|8389|8392.7|8391.8|8393.5|8392.3|8387.5|8386|366
1741593600000|2025-03-10 08:00:00|8392.8|8391.9|8397.3|8396.4|8397.5|8396.6|8391|8390.1|277
1741593900000|2025-03-10 08:05:00|8397.4|8396.5|8394.9|8394|8398.6|8397.4|8393.2|8392.3|322
1741594200000|2025-03-10 08:10:00|8395|8394.1|8391.8|8390.9|8395.1|8394.1|8391.7|8390.7|302
1741594500000|2025-03-10 08:15:00|8391.9|8391|8397.6|8396.1|8397.9|8396.4|8391.8|8390.7|333
1741594800000|2025-03-10 08:20:00|8397.4|8396.5|8394.5|8393.6|8397.8|8396.5|8393.8|8392.6|239
1741595100000|2025-03-10 08:25:00|8394.7|8393.8|8393.7|8392.8|8396|8394.7|8393|8392.1|248
1741595400000|2025-03-10 08:30:00|8393.6|8392.7|8392.8|8391.9|8394.6|8393.7|8392.8|8391.9|225
1741595700000|2025-03-10 08:35:00|8393|8392.1|8394.7|8393.2|8394.8|8393.3|8391|8389.9|201
1741596000000|2025-03-10 08:40:00|8394.6|8393.1|8394.7|8393.8|8396|8394.9|8393.6|8392.7|215
1741596300000|2025-03-10 08:45:00|8394.6|8393.7|8396.2|8395.3|8396.8|8395.9|8394.4|8393.5|160
1741596600000|2025-03-10 08:50:00|8396.5|8395.6|8394.2|8393.3|8397|8396.1|8393|8392.1|222
1741596900000|2025-03-10 08:55:00|8394.4|8393.5|8394.8|8393.9|8395.5|8394.3|8392.8|8391.6|229
1741597200000|2025-03-10 09:00:00|8394.7|8393.8|8396.3|8395.4|8396.4|8395.5|8394.3|8393.4|206
1741597500000|2025-03-10 09:05:00|8396.5|8395|8396.1|8394.6|8396.5|8395.4|8394.4|8393.5|136
1741597800000|2025-03-10 09:10:00|8396.2|8394.7|8397.6|8396.7|8398.7|8397.8|8395.6|8394.6|131
1741598100000|2025-03-10 09:15:00|8397.7|8396.8|8399.5|8398|8400.6|8399.5|8397.2|8395.8|275
1741598400000|2025-03-10 09:20:00|8399.6|8398.1|8404.4|8403.5|8405.5|8404.2|8398.9|8397.7|339
1741598700000|2025-03-10 09:25:00|8404.5|8403|8405.1|8403.6|8407|8405.8|8403.6|8402.5|396
1741599000000|2025-03-10 09:30:00|8405|8403.5|8408|8406.5|8408.4|8406.9|8404.1|8402.9|230
1741599300000|2025-03-10 09:35:00|8408.1|8406.6|8406.2|8405.3|8408.6|8407.1|8405.8|8404.3|217
1741599600000|2025-03-10 09:40:00|8406.4|8405.5|8403.1|8402.2|8406.4|8405.5|8402.4|8401.4|199
1741599900000|2025-03-10 09:45:00|8403.3|8402.4|8408|8406.5|8408.4|8407|8401.7|8400.6|290
1741600200000|2025-03-10 09:50:00|8407.9|8406.4|8407.5|8406.6|8409.2|8408.1|8406.3|8405|270
1741600500000|2025-03-10 09:55:00|8407.6|8406.7|8406.5|8405.6|8408.7|8407.8|8405.6|8404.4|305
1741600800000|2025-03-10 10:00:00|8406.4|8405.5|8405.4|8404.5|8409|8407.8|8404.7|8403.6|287
1741601100000|2025-03-10 10:05:00|8405.6|8404.7|8407.7|8406.8|8408.3|8407.2|8405.4|8404.3|310
1741601400000|2025-03-10 10:10:00|8408.2|8406.7|8408.6|8407.1|8408.7|8407.4|8405.2|8404.3|255
1741601700000|2025-03-10 10:15:00|8408.5|8407|8406.5|8405.6|8409.2|8407.9|8406.1|8404.9|252
1741602000000|2025-03-10 10:20:00|8406.6|8405.7|8413.1|8411.6|8413.1|8411.6|8406.6|8405.7|278
1741602300000|2025-03-10 10:25:00|8413.2|8411.7|8412.8|8411.3|8417.7|8416.1|8412.5|8411.2|376
1741602600000|2025-03-10 10:30:00|8412.6|8411.1|8406|8404.5|8412.8|8411.3|8404.8|8403.3|298
1741602900000|2025-03-10 10:35:00|8405.6|8404.1|8407.8|8406.3|8408.2|8406.7|8403.7|8402.2|190
1741603200000|2025-03-10 10:40:00|8408|8406.5|8402.4|8400.9|8408|8406.5|8402|8400.8|201
1741603500000|2025-03-10 10:45:00|8402.6|8401.1|8399.9|8399|8404.4|8403.1|8399.8|8398.9|224
1741603800000|2025-03-10 10:50:00|8400.1|8399.2|8405.2|8403.7|8405.8|8404.3|8399.4|8398.1|216
1741604100000|2025-03-10 10:55:00|8405.1|8403.6|8406.2|8405.3|8406.9|8405.6|8403.5|8402|215
1741604400000|2025-03-10 11:00:00|8406.1|8405.2|8389.3|8387.8|8407|8405.8|8387|8385.5|536
1741604700000|2025-03-10 11:05:00|8389.4|8387.9|8399.8|8398.3|8400.1|8398.6|8381|8379.5|991
1741605000000|2025-03-10 11:10:00|8399.6|8398.1|8393.3|8392.4|8399.9|8398.4|8392|8390.8|508
1741605300000|2025-03-10 11:15:00|8393.2|8392.3|8403.2|8401.7|8403.3|8402.3|8392.2|8391.3|522
1741605600000|2025-03-10 11:20:00|8403.1|8401.6|8397.9|8397|8403.9|8402.8|8397.5|8396.3|191
1741605900000|2025-03-10 11:25:00|8398|8397.1|8396.7|8395.8|8399.2|8397.7|8396.7|8395.8|178
1741606200000|2025-03-10 11:30:00|8396.5|8395.6|8396.8|8395.9|8397.4|8396.5|8393.9|8392.9|197
1741606500000|2025-03-10 11:35:00|8396.9|8396|8396.5|8395|8397.6|8396.1|8395|8394|199
1741606800000|2025-03-10 11:40:00|8396.6|8395.1|8396.8|8395.9|8400|8399.1|8395.8|8394.9|189
1741607100000|2025-03-10 11:45:00|8396.9|8396|8397.4|8396.5|8400.1|8398.8|8395.9|8394.9|178
1741607400000|2025-03-10 11:50:00|8397.5|8396.6|8398.2|8397.3|8400.7|8399.2|8397.4|8395.9|184
1741607700000|2025-03-10 11:55:00|8398.4|8397.5|8397.2|8396.3|8398.4|8397.5|8395.1|8394.2|193
1741608000000|2025-03-10 12:00:00|8397.1|8396.2|8393.1|8392.2|8398.6|8397.7|8392.8|8391.6|245
1741608300000|2025-03-10 12:05:00|8392.9|8392|8393|8391.5|8395.3|8394.4|8392.7|8391.4|220
1741608600000|2025-03-10 12:10:00|8393.2|8391.7|8391.7|8390.2|8393.5|8392.4|8391.1|8390.1|217
1741608900000|2025-03-10 12:15:00|8391.4|8390.5|8391.5|8390.6|8392.2|8391.3|8390.6|8389.7|141
1741609200000|2025-03-10 12:20:00|8392|8391.1|8390|8389.1|8394.5|8393.6|8390|8388.8|240
1741609500000|2025-03-10 12:25:00|8389.7|8388.8|8390.9|8389.4|8391.1|8390|8388.8|8387.9|174
1741609800000|2025-03-10 12:30:00|8391|8389.5|8393.5|8392.6|8394.1|8393|8390.6|8389.2|256
1741610100000|2025-03-10 12:35:00|8393.8|8392.9|8389.3|8387.8|8394.3|8393.1|8388.9|8387.7|230
1741610400000|2025-03-10 12:40:00|8389.2|8387.7|8385.2|8383.7|8389.9|8388.8|8385.1|8383.1|258
1741610700000|2025-03-10 12:45:00|8385.1|8383.6|8384.5|8383|8386.8|8385.3|8383.3|8382|259
1741611000000|2025-03-10 12:50:00|8384.7|8383.2|8385.7|8384.8|8387.5|8386.3|8384.7|8383.2|206
1741611300000|2025-03-10 12:55:00|8385.5|8384.6|8385.1|8383.6|8385.8|8384.8|8382.1|8381.2|276
1741611600000|2025-03-10 13:00:00|8385.3|8383.8|8386.5|8385|8386.8|8385.4|8383.2|8382.1|324
1741611900000|2025-03-10 13:05:00|8386.6|8385.1|8385.5|8384|8388.4|8387.5|8384.1|8382.8|277
1741612200000|2025-03-10 13:10:00|8385.6|8384.1|8382.1|8381.2|8386.7|8385.2|8381.8|8380.8|322
1741612500000|2025-03-10 13:15:00|8381.9|8381|8380.8|8379.3|8382.2|8381.1|8380.1|8378.6|203
1741612800000|2025-03-10 13:20:00|8380.3|8379.4|8380.5|8379|8380.7|8379.6|8378.3|8376.9|206
1741613100000|2025-03-10 13:25:00|8380.6|8379.1|8381.7|8380.8|8382.2|8381|8380.5|8379|168
1741613400000|2025-03-10 13:30:00|8381.6|8380.7|8381.7|8380.2|8382.7|8381.4|8380|8379.1|275
1741613700000|2025-03-10 13:35:00|8381.6|8380.1|8379.1|8378.2|8381.7|8380.4|8378.9|8378|237
1741614000000|2025-03-10 13:40:00|8379.3|8378.4|8380|8379.1|8380.1|8379.2|8378.4|8377.5|195
1741614300000|2025-03-10 13:45:00|8379.9|8379|8381.6|8380.7|8383.8|8382.9|8379.7|8378.8|282
1741614600000|2025-03-10 13:50:00|8381.8|8380.9|8382.2|8381.3|8383.1|8382.2|8381.2|8380.3|209
1741614900000|2025-03-10 13:55:00|8382.3|8381.4|8383|8382.1|8385.9|8384.8|8381.5|8380.6|283
1741615200000|2025-03-10 14:00:00|8383.1|8382.2|8386.2|8385.3|8386.8|8385.7|8382.7|8381.4|327
1741615500000|2025-03-10 14:05:00|8386|8385.1|8393.5|8392.6|8393.9|8392.6|8385.9|8384.6|338
1741615800000|2025-03-10 14:10:00|8393.2|8392.3|8393.2|8392.3|8396.1|8394.8|8391.9|8391|434
1741616100000|2025-03-10 14:15:00|8393.1|8392.2|8392.2|8390.7|8393.5|8392.4|8391|8390.1|273
1741616400000|2025-03-10 14:20:00|8392.1|8390.6|8394.1|8392.6|8394.2|8392.7|8390.8|8389.9|275
1741616700000|2025-03-10 14:25:00|8394|8392.5|8394.3|8392.8|8395.8|8394.8|8393.5|8392.2|242
1741617000000|2025-03-10 14:30:00|8394.4|8392.9|8393.2|8391.7|8395.6|8394.5|8392.6|8391.3|315
1741617300000|2025-03-10 14:35:00|8392.7|8391.8|8394.5|8393|8395|8393.5|8392.2|8390.9|296
1741617600000|2025-03-10 14:40:00|8394.4|8392.9|8396.8|8395.3|8397.1|8395.6|8393.8|8392.6|248
1741617900000|2025-03-10 14:45:00|8396.9|8395.4|8397.2|8396.3|8398.6|8397.6|8396.1|8393.8|332
1741618200000|2025-03-10 14:50:00|8397.1|8396.2|8396.8|8395.9|8398|8397|8395.6|8394.7|240
1741618500000|2025-03-10 14:55:00|8397|8396.1|8396.3|8395.4|8397.7|8396.8|8394.7|8393.8|283
1741618800000|2025-03-10 15:00:00|8396.6|8395.1|8393.9|8392.4|8397.7|8396.4|8393.6|8392.4|319
1741619100000|2025-03-10 15:05:00|8394|8392.5|8392.7|8391.8|8395.2|8393.9|8392.4|8391.5|235
1741619400000|2025-03-10 15:10:00|8392.9|8392|8393.4|8391.9|8394.6|8393.7|8392.5|8391.4|180
1741619700000|2025-03-10 15:15:00|8393.2|8391.7|8390.1|8388.6|8393.2|8391.7|8387.8|8386.3|215
1741620000000|2025-03-10 15:20:00|8389.9|8389|8392.4|8390.9|8393.6|8392.3|8389.9|8388.8|273
1741620300000|2025-03-10 15:25:00|8392.3|8390.8|8393.1|8392.2|8393.6|8392.6|8391|8389.5|237
1741620600000|2025-03-10 15:30:00|8393|8392.1|8391.8|8390.9|8393.1|8392.2|8390.9|8390|166
1741620900000|2025-03-10 15:35:00|8391.7|8390.8|8391.7|8390.8|8392.2|8391.3|8390.7|8389.8|130
1741621200000|2025-03-10 15:40:00|8391.5|8390.6|8390.8|8389.9|8391.6|8390.7|8389.3|8388.4|188
1741621500000|2025-03-10 15:45:00|8390.7|8389.8|8388.5|8387|8391|8389.9|8388.1|8386.6|214
1741621800000|2025-03-10 15:50:00|8388.4|8386.9|8394.4|8393.5|8394.5|8393.6|8388.4|8386.9|255
1741622100000|2025-03-10 15:55:00|8394.5|8393.6|8398.5|8397|8399.5|8398.5|8391.9|8390.7|326
1741622400000|2025-03-10 16:00:00|8398.2|8397.3|8397.6|8396.7|8399.7|8398.8|8396.6|8394.7|335
1741622700000|2025-03-10 16:05:00|8397.5|8396.6|8398.9|8398|8399|8398.1|8396.6|8395.2|217
1741623000000|2025-03-10 16:10:00|8399.2|8397.7|8399.6|8398.7|8399.8|8398.9|8398.3|8397.4|158
1741623300000|2025-03-10 16:15:00|8399.7|8398.8|8402.1|8401.2|8402.8|8401.6|8399.7|8398.6|202
1741623600000|2025-03-10 16:20:00|8402|8401.1|8402.7|8401.2|8404.1|8403.2|8401.8|8400.8|163
1741623900000|2025-03-10 16:25:00|8402.4|8401.5|8402.8|8401.9|8404.5|8403|8402.3|8401.1|139
1741624200000|2025-03-10 16:30:00|8402.6|8401.7|8403.9|8403|8404.6|8403.1|8402.6|8401.5|159
1741624500000|2025-03-10 16:35:00|8404|8403.1|8404.4|8403.5|8405.8|8404.3|8403.8|8402.9|154
1741624800000|2025-03-10 16:40:00|8404.3|8403.4|8404.6|8403.7|8404.9|8404|8403.1|8401.9|105
1741625100000|2025-03-10 16:45:00|8404.7|8403.8|8403.5|8402.6|8404.8|8403.9|8402.6|8401.7|126
1741625400000|2025-03-10 16:50:00|8403.6|8402.7|8404.6|8403.1|8404.7|8403.3|8403|8401.5|115
1741625700000|2025-03-10 16:55:00|8404.5|8403|8399.7|8398.8|8404.7|8403.2|8398.9|8397.6|188
1741626000000|2025-03-10 17:00:00|8399.6|8398.7|8401.9|8401|8402|8401.1|8399|8398.1|167
1741626300000|2025-03-10 17:05:00|8401.8|8400.9|8404.5|8403|8405.1|8403.8|8401.6|8400.7|157
1741626600000|2025-03-10 17:10:00|8404.6|8403.1|8404.4|8402.9|8406.4|8404.9|8404.1|8402.6|139
1741626900000|2025-03-10 17:15:00|8404.5|8403|8405.8|8404.9|8406.7|8405.4|8404.2|8402.7|165
1741627200000|2025-03-10 17:20:00|8405.9|8405|8407.8|8406.3|8407.8|8406.3|8405.2|8403.9|120
1741627500000|2025-03-10 17:25:00|8407.7|8406.2|8407.7|8406.8|8408.7|8407.4|8406.1|8405.1|170
1741627800000|2025-03-10 17:30:00|8408.1|8406.6|8410|8409.1|8410.5|8409.3|8407.1|8405.9|130
1741628100000|2025-03-10 17:35:00|8409.9|8409|8409.8|8408.9|8411.1|8410|8409.7|8408.2|73
1741628400000|2025-03-10 17:40:00|8409.7|8408.8|8410.6|8409.7|8411.3|8410.1|8409.4|8408.5|85
1741628700000|2025-03-10 17:45:00|8410.7|8409.8|8413.5|8412|8414.2|8413|8410.7|8409.7|102
1741629000000|2025-03-10 17:50:00|8413.6|8412.1|8410.9|8409.4|8413.6|8412.5|8409.5|8407.6|210
1741629300000|2025-03-10 17:55:00|8410.6|8409.7|8410.5|8409.6|8411.9|8411|8409.6|8408.7|133
1741629600000|2025-03-10 18:00:00|8410.4|8409.5|8410.3|8409.4|8411.2|8410|8409.9|8409|159
1741629900000|2025-03-10 18:05:00|8410.2|8409.3|8412.1|8411.2|8412.9|8412|8410.2|8409.3|99
1741630200000|2025-03-10 18:10:00|8412.3|8411.4|8410.7|8409.8|8412.7|8411.8|8410.1|8408.9|312
1741630500000|2025-03-10 18:15:00|8410.8|8409.9|8412.3|8411.4|8413.2|8411.7|8409.6|8408.7|152
1741630800000|2025-03-10 18:20:00|8412.4|8411.5|8412.5|8411.6|8413.5|8412.6|8412.3|8411.4|83
1741631100000|2025-03-10 18:25:00|8412.4|8411.5|8411.5|8410.6|8412.8|8411.6|8411.3|8410.2|110
1741631400000|2025-03-10 18:30:00|8411.3|8410.4|8412|8411.1|8412|8411.1|8410.8|8409.5|91
1741631700000|2025-03-10 18:35:00|8412.1|8411.2|8410.3|8409.4|8412.1|8411.2|8409.2|8408|92
1741632000000|2025-03-10 18:40:00|8410.4|8409.5|8412.3|8411.4|8413|8411.7|8410.3|8409.3|83
1741632300000|2025-03-10 18:45:00|8412.2|8411.3|8414.2|8413.3|8414.2|8413.3|8412.2|8411|99
1741632600000|2025-03-10 18:50:00|8414.1|8413.2|8415.1|8413.6|8415.2|8414.2|8413.7|8412.6|166
1741632900000|2025-03-10 18:55:00|8414.9|8413.4|8415.8|8414.3|8416.2|8414.7|8414.2|8412.5|170
1741633200000|2025-03-10 19:00:00|8415.6|8414.1|8412.2|8411.3|8415.6|8414.1|8412.2|8411.3|131
1741633500000|2025-03-10 19:05:00|8412.5|8411|8412.6|8411.7|8413.6|8412.4|8411|8410.1|118
1741633800000|2025-03-10 19:10:00|8412.5|8411.6|8413|8412.1|8414.2|8413.3|8412.4|8411.5|100
1741634100000|2025-03-10 19:15:00|8412.9|8412|8412.3|8411.4|8413.1|8412.2|8411.9|8411|112
1741634400000|2025-03-10 19:20:00|8412.4|8411.5|8412.7|8411.8|8413.5|8412.4|8411.2|8409.9|110
1741634700000|2025-03-10 19:25:00|8412.9|8411.4|8411.3|8409.8|8412.9|8411.9|8410.9|8409.4|144
1741635000000|2025-03-10 19:30:00|8411.2|8409.7|8409.4|8407.9|8411.6|8410.3|8408.9|8407.8|89
1741635300000|2025-03-10 19:35:00|8409.5|8408|8407.9|8407|8409.5|8408.6|8407.5|8406.6|107
1741635600000|2025-03-10 19:40:00|8408|8407.1|8411.1|8410.2|8411.1|8410.2|8407.5|8406.2|102
1741635900000|2025-03-10 19:45:00|8411|8410.1|8411.6|8410.7|8411.6|8410.7|8410.3|8409.3|83
1741636200000|2025-03-10 19:50:00|8411.5|8410.6|8413.4|8411.2|8413.8|8411.9|8410.9|8410|59
1741636500000|2025-03-10 19:55:00|8412.9|8411.4|8412.2|8411.3|8413.3|8411.9|8410.4|8407|199
1741636800000|2025-03-10 20:00:00|8412.4|8411.5|8413|8412.1|8413.9|8413|8412|8411.1|129
1741637100000|2025-03-10 20:05:00|8413.1|8412.2|8413.3|8411.8|8414.9|8412.8|8413.1|8411.8|48
1741637400000|2025-03-10 20:10:00|8413|8412.1|8413.3|8411.8|8413.8|8412.1|8412.1|8411|63
1741637700000|2025-03-10 20:15:00|8413.9|8411.2|8414.4|8412.9|8414.5|8413|8412.9|8411.2|37
1741638000000|2025-03-10 20:20:00|8414.1|8412.6|8415.9|8414.4|8415.9|8414.4|8414.1|8412.6|54
1741638300000|2025-03-10 20:25:00|8416|8414.5|8415.2|8414.3|8417.1|8415.6|8415.1|8414|67
1741638600000|2025-03-10 20:30:00|8415.1|8414.2|8414.6|8413.7|8415.5|8414.3|8414.6|8413.5|41
1741638900000|2025-03-10 20:35:00|8414.4|8413.5|8412.8|8411.9|8414.6|8413.7|8412.7|8411.8|39
1741639200000|2025-03-10 20:40:00|8412.7|8411.8|8413.4|8412.5|8413.5|8412.6|8412.7|8411.8|33
1741639500000|2025-03-10 20:45:00|8413.3|8412.4|8414.2|8412.7|8414.4|8412.9|8413.3|8412|26
1741639800000|2025-03-10 20:50:00|8414.4|8412.9|8414.4|8412.9|8414.5|8413|8413|8411.5|291
1741640100000|2025-03-10 20:55:00|8414.3|8412.8|8416.4|8408|8417.9|8413.6|8413.8|8408|210
1741640400000|2025-03-10 21:00:00|8415|8408.1|8418.2|8407.2|8418.6|8408.1|8415|8404.6|26
1741640700000|2025-03-10 21:05:00|8418.1|8407.1|8417.5|8406.9|8418.4|8407.4|8416.9|8406.2|33
1741641000000|2025-03-10 21:10:00|8417.6|8407.1|8417.7|8406.7|8418.2|8407.5|8416.8|8406.1|55
1741641300000|2025-03-10 21:15:00|8417.1|8406.2|8417.3|8406.6|8417.7|8407.2|8416.8|8406.2|60
1741641600000|2025-03-10 21:20:00|8417.2|8406.5|8416.4|8406.9|8417.3|8410.4|8415.4|8406.4|65
1741641900000|2025-03-10 21:25:00|8416.3|8406.8|8416.9|8406.7|8416.9|8407.2|8415.5|8406.7|55
1741642200000|2025-03-10 21:30:00|8416.6|8406.9|8417.2|8407.3|8417.5|8407.4|8416.6|8406.9|36
1741642500000|2025-03-10 21:35:00|8417.3|8407.4|8417.5|8407.5|8418|8407.6|8416.9|8407.3|66
1741642800000|2025-03-10 21:40:00|8417.4|8407.4|8415.7|8410.5|8418.1|8410.5|8415.5|8406.6|88
1741643100000|2025-03-10 21:45:00|8414.8|8410.9|8416|8409.2|8416.2|8410.9|8414.7|8409.1|7
1741643400000|2025-03-10 21:50:00|8415.7|8408.9|8414.6|8410.5|8417.6|8410.7|8414.6|8408.2|36
1741643700000|2025-03-10 21:55:00|8415.1|8410.1|8417.1|8410.2|8419.1|8411|8415.1|8408.2|71
1741644000000|2025-03-10 22:00:00|8419.3|8411.4|8418.1|8413.8|8419.6|8414.1|8417.7|8409.6|108
1741644300000|2025-03-10 22:05:00|8417.7|8413.5|8417.9|8413.8|8418.3|8413.8|8416.8|8412.4|21
1741644600000|2025-03-10 22:10:00|8417.8|8414.3|8418.5|8414.6|8419.2|8414.9|8417.8|8413.8|13
1741644900000|2025-03-10 22:15:00|8418.6|8415.1|8420.3|8416.3|8420.6|8416.6|8418.6|8415.1|49
1741645200000|2025-03-10 22:20:00|8420|8416.1|8419.8|8415.8|8420|8416.1|8418.8|8415|88
1741645500000|2025-03-10 22:25:00|8419.5|8415.6|8419.3|8415.3|8419.8|8416.5|8418.9|8415.2|111
1741645800000|2025-03-10 22:30:00|8419.6|8415.4|8420|8416.1|8420.6|8416.6|8419.1|8415.3|63
1741646100000|2025-03-10 22:35:00|8420.4|8416.4|8419.3|8415.3|8420.4|8416.4|8419.3|8415.3|19
1741646400000|2025-03-10 22:40:00|8419.4|8415.4|8419.5|8415.5|8419.5|8415.5|8419.1|8415.1|5
1741646700000|2025-03-10 22:45:00|8419.3|8415.3|8418.8|8416.4|8419.3|8416.5|8418.5|8415.3|19
1741647000000|2025-03-10 22:50:00|8418.7|8416.3|8418.2|8415.1|8418.8|8416.4|8417.4|8414.9|25
1741647300000|2025-03-10 22:55:00|8417.8|8415.4|8417.2|8414.8|8417.8|8415.4|8416.8|8414.4|55
1741647600000|2025-03-10 23:00:00|8417.8|8414.6|8418.2|8416.4|8418.6|8416.5|8417.2|8414.6|57
1741647900000|2025-03-10 23:05:00|8417.7|8416.8|8419.6|8418.1|8419.8|8418.3|8417.7|8416.8|65
1741648200000|2025-03-10 23:10:00|8419.7|8418.2|8420.6|8419.1|8420.9|8419.3|8419.7|8418.2|53
1741648500000|2025-03-10 23:15:00|8420.4|8418.9|8420.5|8419.6|8421.5|8420|8420.4|8418.9|56
1741648800000|2025-03-10 23:20:00|8420.7|8419.8|8420.2|8419.3|8421.3|8420.4|8420.2|8419.1|52
1741649100000|2025-03-10 23:25:00|8420|8419.1|8420|8419.1|8420.7|8419.5|8420|8419.1|25
1741649400000|2025-03-10 23:30:00|8420.3|8418.8|8420.5|8419.6|8420.8|8419.9|8419.6|8418.6|63
1741649700000|2025-03-10 23:35:00|8420.6|8419.7|8419.9|8419|8421.3|8420.3|8419.8|8418.9|69
1741650000000|2025-03-10 23:40:00|8420.1|8419.2|8418.4|8417.5|8420.2|8419.3|8417.8|8416.9|62
1741650300000|2025-03-10 23:45:00|8418.5|8417.6|8418.3|8417.4|8419.4|8418.3|8418.3|8417.4|30
1741650600000|2025-03-10 23:50:00|8418|8417.1|8419|8418.1|8419.1|8418.2|8417.6|8416.7|38
1741650900000|2025-03-10 23:55:00|8418.9|8418|8419.6|8418.1|8419.8|8418.9|8418.7|8417.5|74
1741651200000|2025-03-11 00:00:00|8419.5|8418|8417.7|8416.8|8420.3|8419.3|8417.1|8416.2|144
1741651500000|2025-03-11 00:05:00|8417.6|8416.7|8418.8|8417.9|8419.9|8418.4|8417.1|8416.1|115
1741651800000|2025-03-11 00:10:00|8418.9|8418|8418.5|8417|8419.7|8418.3|8417.9|8416.7|89
1741652100000|2025-03-11 00:15:00|8418.2|8417.3|8418.4|8416.9|8418.6|8417.6|8417.9|8416.4|68
1741652400000|2025-03-11 00:20:00|8418.1|8417.2|8418.2|8416.7|8418.5|8417.4|8417.7|8416.5|63
1741652700000|2025-03-11 00:25:00|8418.1|8416.6|8417.7|8416.2|8418.1|8417|8417.1|8415.7|48
1741653000000|2025-03-11 00:30:00|8417.8|8416.3|8416.9|8415.4|8418.9|8417.6|8416.9|8415.4|72
1741653300000|2025-03-11 00:35:00|8417|8415.5|8417.1|8416.2|8417.3|8416.2|8416.2|8415|51
1741653600000|2025-03-11 00:40:00|8417.4|8416.5|8417.4|8416.5|8418.7|8417.8|8416.7|8415.8|72
1741653900000|2025-03-11 00:45:00|8417.3|8416.4|8417|8416.1|8417.7|8416.8|8416.3|8415.4|64
1741654200000|2025-03-11 00:50:00|8417.1|8416.2|8419.6|8418.7|8421.2|8420.3|8417|8416.1|164
1741654500000|2025-03-11 00:55:00|8419.4|8418.5|8422.1|8420.6|8422.4|8420.9|8419.2|8418.3|117
1741654800000|2025-03-11 01:00:00|8422.2|8420.7|8422.2|8421.3|8422.9|8421.9|8421.7|8420.7|141
1741655100000|2025-03-11 01:05:00|8422.1|8421.2|8423.5|8422.6|8424.4|8423.5|8422|8421.1|90
1741655400000|2025-03-11 01:10:00|8423.6|8422.7|8424|8422.5|8424.4|8423.3|8422.9|8422|86
1741655700000|2025-03-11 01:15:00|8424.1|8422.6|8423.7|8422.8|8424.4|8423.4|8423.2|8422.3|137
1741656000000|2025-03-11 01:20:00|8423.6|8422.7|8422.8|8421.9|8423.7|8422.8|8422.7|8421.5|92
1741656300000|2025-03-11 01:25:00|8422.7|8421.8|8422.7|8421.8|8423.3|8422.3|8422.5|8421.3|69
1741656600000|2025-03-11 01:30:00|8422.8|8421.9|8421.7|8420.8|8423.1|8422|8421.6|8420.4|170
1741656900000|2025-03-11 01:35:00|8421.6|8420.7|8422.6|8421.1|8423.6|8422.1|8421.6|8420.4|103
1741657200000|2025-03-11 01:40:00|8422.8|8421.3|8424.5|8423|8425|8423.3|8422.6|8421.1|140
1741657500000|2025-03-11 01:45:00|8424.4|8422.9|8423.7|8422.2|8425.2|8423.8|8423.4|8421.9|135
1741657800000|2025-03-11 01:50:00|8423.8|8422.3|8423.3|8422.4|8424|8422.5|8422.5|8421.6|76
1741658100000|2025-03-11 01:55:00|8423.1|8422.2|8424.6|8423.1|8424.7|8423.4|8423.1|8422|148
1741658400000|2025-03-11 02:00:00|8424.4|8422.9|8425|8423.5|8425|8423.8|8423.7|8422.5|98
1741658700000|2025-03-11 02:05:00|8424.6|8423.7|8423.8|8422.3|8425.4|8423.7|8423|8421.6|137
1741659000000|2025-03-11 02:10:00|8424|8422.5|8423.7|8422.8|8424.3|8423.2|8423.3|8422.4|114
1741659300000|2025-03-11 02:15:00|8423.8|8422.3|8423.2|8422.3|8424|8422.7|8422.3|8421.4|105
1741659600000|2025-03-11 02:20:00|8423.3|8422.4|8422.8|8421.9|8423.3|8422.4|8421.8|8420.7|108
1741659900000|2025-03-11 02:25:00|8422.7|8421.8|8423.2|8422.3|8423.4|8422.3|8422.5|8421.4|88
1741660200000|2025-03-11 02:30:00|8423.4|8422.5|8422.9|8422|8423.6|8422.7|8422.6|8421.3|89
1741660500000|2025-03-11 02:35:00|8422.8|8421.9|8422.6|8421.1|8423.5|8422.4|8422.6|8421.1|80
1741660800000|2025-03-11 02:40:00|8422.8|8421.3|8422|8421.1|8423.2|8421.7|8421.8|8420.9|94
1741661100000|2025-03-11 02:45:00|8422.1|8421.2|8422.8|8421.9|8423.2|8422.3|8421.9|8420.6|68
1741661400000|2025-03-11 02:50:00|8422.9|8422|8423.3|8422.4|8423.6|8422.6|8422.8|8421.9|111
1741661700000|2025-03-11 02:55:00|8423.4|8422.5|8422.9|8422|8423.6|8422.5|8422.7|8421.5|112
1741662000000|2025-03-11 03:00:00|8423.2|8421.7|8421.5|8420.6|8423.2|8422|8421.2|8420.3|188
1741662300000|2025-03-11 03:05:00|8421.4|8420.5|8422|8421.1|8422.3|8421.4|8421.3|8420.4|93
1741662600000|2025-03-11 03:10:00|8422.1|8421.2|8421.3|8420.4|8422.5|8421.6|8421.3|8420.4|104
1741662900000|2025-03-11 03:15:00|8421.4|8420.5|8420.8|8419.9|8422.1|8421|8419.9|8419|208
1741663200000|2025-03-11 03:20:00|8420.9|8420|8421.6|8420.1|8422.4|8420.9|8420.4|8419.5|89
1741663500000|2025-03-11 03:25:00|8421.5|8420|8419.4|8417.9|8421.7|8420.7|8419.1|8417.9|96
1741663800000|2025-03-11 03:30:00|8419.5|8418|8419.7|8418.8|8420|8418.9|8418.1|8417.2|86
1741664100000|2025-03-11 03:35:00|8419.6|8418.7|8420.6|8419.7|8420.7|8419.8|8419.5|8418.3|57
1741664400000|2025-03-11 03:40:00|8420.5|8419|8419.9|8419|8421|8419.8|8419.7|8418.7|85
1741664700000|2025-03-11 03:45:00|8420.1|8419.2|8419.1|8418.2|8420.1|8419.2|8419.1|8418|70
1741665000000|2025-03-11 03:50:00|8419.2|8418.3|8419.7|8418.8|8419.9|8418.9|8418.7|8417.8|68
1741665300000|2025-03-11 03:55:00|8419.6|8418.7|8421.3|8420.4|8421.3|8420.4|8419.5|8418.6|61
1741665600000|2025-03-11 04:00:00|8421.4|8420.5|8420.7|8419.8|8421.7|8420.8|8420.5|8419.6|57
1741665900000|2025-03-11 04:05:00|8420.5|8419.6|8420|8419.1|8420.7|8419.8|8419.6|8418.7|42
1741666200000|2025-03-11 04:10:00|8419.9|8419|8420.9|8420|8420.9|8420|8419.7|8418.8|41
1741666500000|2025-03-11 04:15:00|8420.8|8419.9|8420.9|8420|8421.1|8420.2|8420.2|8419.3|47
1741666800000|2025-03-11 04:20:00|8421.2|8420.3|8420.3|8419.4|8421.2|8420.3|8420.2|8419.3|60
1741667100000|2025-03-11 04:25:00|8420.4|8419.5|8420.2|8419.3|8420.8|8419.9|8420.2|8419.3|41
1741667400000|2025-03-11 04:30:00|8420.3|8419.4|8420.6|8419.7|8421.5|8420|8420.1|8419|53
1741667700000|2025-03-11 04:35:00|8421|8419.5|8421.5|8420|8421.9|8420.7|8420.6|8419.5|102
1741668000000|2025-03-11 04:40:00|8421|8420.1|8419.2|8417.7|8421.1|8420.1|8419.1|8417.6|108
1741668300000|2025-03-11 04:45:00|8419.4|8417.9|8418.3|8416.8|8419.5|8418.2|8418.3|8416.8|105
1741668600000|2025-03-11 04:50:00|8418.7|8417.2|8418.5|8417|8418.9|8417.4|8417.7|8416.6|84
1741668900000|2025-03-11 04:55:00|8418.6|8417.1|8418.3|8417.4|8419.1|8417.9|8418.1|8416.9|74
1741669200000|2025-03-11 05:00:00|8418.5|8417|8418.3|8417.4|8419.1|8418.2|8418.1|8416.6|124
1741669500000|2025-03-11 05:05:00|8418.4|8417.5|8418.4|8416.9|8418.9|8417.6|8417.7|8416.8|97
1741669800000|2025-03-11 05:10:00|8418.3|8416.8|8418.3|8417.4|8419.1|8417.8|8417.7|8416.4|140
1741670100000|2025-03-11 05:15:00|8418.2|8417.3|8418.2|8417.3|8418.9|8418|8417.8|8416.6|135
1741670400000|2025-03-11 05:20:00|8418.3|8417.4|8419.9|8419|8420.5|8419.6|8418.3|8417.1|104
1741670700000|2025-03-11 05:25:00|8419.8|8418.9|8419.1|8418.2|8420.4|8419.3|8418.8|8417.5|93
1741671000000|2025-03-11 05:30:00|8419|8418.1|8418.7|8417.8|8419.8|8418.8|8418.6|8417.7|36
1741671300000|2025-03-11 05:35:00|8418.8|8417.9|8419.3|8418.4|8419.4|8418.5|8418.7|8417.8|47
1741671600000|2025-03-11 05:40:00|8419.2|8418.3|8418.1|8417.2|8419.9|8419|8418.1|8417.2|87
1741671900000|2025-03-11 05:45:00|8418.2|8417.3|8418.3|8417.4|8418.9|8417.8|8417.5|8416.5|80
1741672200000|2025-03-11 05:50:00|8418.2|8417.3|8418.1|8417.2|8418.9|8418|8417.6|8416.7|64
1741672500000|2025-03-11 05:55:00|8417.9|8417|8417.7|8416.8|8418.5|8417.2|8417|8416.1|81
1741672800000|2025-03-11 06:00:00|8417.8|8416.9|8417.8|8416.9|8418.7|8417.3|8417.4|8416.3|104
1741673100000|2025-03-11 06:05:00|8417.7|8416.8|8417.2|8416.3|8418.1|8417.2|8417.1|8416|70
1741673400000|2025-03-11 06:10:00|8417.3|8416.4|8417.1|8415.6|8417.6|8416.6|8416.6|8415.5|75
1741673700000|2025-03-11 06:15:00|8416.6|8415.7|8417.1|8416.2|8418.6|8417.1|8416.3|8414.9|119
1741674000000|2025-03-11 06:20:00|8417.2|8416.3|8426|8424.5|8427.5|8425.4|8417.2|8416.3|646
1741674300000|2025-03-11 06:25:00|8426.2|8424.7|8425.7|8424.8|8428.1|8426.6|8424.5|8423|261
1741674600000|2025-03-11 06:30:00|8426|8424.5|8427.4|8425.9|8429.5|8428.2|8426|8424.5|271
1741674900000|2025-03-11 06:35:00|8427.3|8425.8|8425.4|8424.5|8427.6|8426.7|8425.2|8424|166
1741675200000|2025-03-11 06:40:00|8425.3|8424.4|8425.8|8424.3|8426.4|8425.4|8424.9|8423.8|149
1741675500000|2025-03-11 06:45:00|8425.9|8424.4|8424.8|8423.9|8427.1|8425.9|8423.9|8423|124
1741675800000|2025-03-11 06:50:00|8424.7|8423.8|8421.7|8420.8|8424.8|8423.8|8421.7|8420.5|112
1741676100000|2025-03-11 06:55:00|8421.6|8420.7|8420.3|8419.4|8422|8420.9|8419.8|8418.8|155
1741676400000|2025-03-11 07:00:00|8419.8|8418.9|8422.3|8421.4|8423.5|8422.6|8419.8|8418.9|167
1741676700000|2025-03-11 07:05:00|8422.4|8421.5|8424|8423.1|8425.6|8424.7|8422.3|8421.4|182
1741677000000|2025-03-11 07:10:00|8423.9|8423|8425.7|8424.8|8426.3|8425.4|8423.3|8422|159
1741677300000|2025-03-11 07:15:00|8425.8|8424.9|8426.7|8425.8|8428|8427|8425.1|8424.2|183
1741677600000|2025-03-11 07:20:00|8426.9|8426|8429.6|8428.7|8429.8|8428.9|8425.9|8425|219
1741677900000|2025-03-11 07:25:00|8429.4|8428.5|8427.1|8425.6|8429.8|8428.9|8426.7|8425.6|149
1741678200000|2025-03-11 07:30:00|8427|8425.5|8427|8426.1|8428.6|8427.5|8426.3|8425.1|147
1741678500000|2025-03-11 07:35:00|8426.9|8426|8432.8|8431.9|8433.4|8431.9|8426.9|8426|206
1741678800000|2025-03-11 07:40:00|8433|8432.1|8437.7|8436.2|8439.3|8436.6|8430.7|8429.6|400
1741679100000|2025-03-11 07:45:00|8437.3|8436.4|8437.8|8436.9|8439.8|8438.4|8435.9|8434.8|356
1741679400000|2025-03-11 07:50:00|8437.9|8437|8437.5|8436.6|8439.4|8437.9|8436.6|8435.7|282
1741679700000|2025-03-11 07:55:00|8437.6|8436.7|8437.1|8435.6|8440.4|8439.2|8436.4|8435.5|329
1741680000000|2025-03-11 08:00:00|8436.9|8435.4|8436.2|8435.3|8438.1|8437.2|8435.6|8434.6|324
1741680300000|2025-03-11 08:05:00|8436.1|8435.2|8435.2|8434.3|8437.8|8436.9|8434.1|8433.2|249
1741680600000|2025-03-11 08:10:00|8435.5|8434|8435|8433.5|8435.5|8434.4|8432.5|8431.6|285
1741680900000|2025-03-11 08:15:00|8435.2|8433.7|8436.6|8435.1|8438.4|8436.9|8434.9|8433.6|374
1741681200000|2025-03-11 08:20:00|8436.7|8435.2|8435.9|8434.4|8439.1|8437.7|8435|8434.1|260
1741681500000|2025-03-11 08:25:00|8436|8434.5|8433.6|8432.7|8436.2|8435|8432.3|8431.4|219
1741681800000|2025-03-11 08:30:00|8433.7|8432.8|8434.2|8433.3|8435|8433.5|8430.7|8429.6|283
1741682100000|2025-03-11 08:35:00|8434.5|8433|8434.7|8433.2|8434.9|8434|8432.5|8431.3|225
1741682400000|2025-03-11 08:40:00|8434.4|8433.5|8432.5|8431.6|8434.5|8433.6|8431.3|8430.4|268
1741682700000|2025-03-11 08:45:00|8432.4|8431.5|8439.3|8437.8|8441|8439.8|8432.4|8431.2|283
1741683000000|2025-03-11 08:50:00|8438.9|8438|8442.5|8441.6|8443.4|8441.9|8438.9|8438|317
1741683300000|2025-03-11 08:55:00|8442.6|8441.1|8443.7|8442.8|8445.3|8443.8|8440.2|8439|332
1741683600000|2025-03-11 09:00:00|8443.6|8442.7|8443.4|8442.5|8444.1|8443.2|8440.7|8439.2|280
1741683900000|2025-03-11 09:05:00|8443.3|8442.4|8439|8438.1|8443.5|8442.6|8438.2|8437.2|267
1741684200000|2025-03-11 09:10:00|8439.1|8438.2|8439.8|8438.3|8440.6|8439.4|8438.4|8437.1|205
1741684500000|2025-03-11 09:15:00|8439.7|8438.2|8436.2|8435.3|8439.9|8439|8435.4|8433.9|202
1741684800000|2025-03-11 09:20:00|8436.3|8435.4|8436.1|8435.2|8437.7|8436.8|8435.7|8434.8|158
1741685100000|2025-03-11 09:25:00|8436|8435.1|8435.4|8434.5|8436.6|8435.7|8433.7|8432.8|169
1741685400000|2025-03-11 09:30:00|8435.3|8434.4|8437.3|8436.4|8437.3|8436.4|8434.8|8433.4|152
1741685700000|2025-03-11 09:35:00|8437.2|8436.3|8433|8432.1|8437.3|8436.3|8432.4|8430.9|165
1741686000000|2025-03-11 09:40:00|8432.8|8431.9|8434.8|8433.9|8435.7|8434.3|8431.6|8430.7|196
1741686300000|2025-03-11 09:45:00|8434.9|8434|8440.4|8439.5|8441.1|8439.9|8434.3|8432.8|248
1741686600000|2025-03-11 09:50:00|8440.3|8439.4|8438.5|8437.6|8441.2|8440.3|8436.2|8435.3|231
1741686900000|2025-03-11 09:55:00|8438.4|8437.5|8434.2|8433.3|8439.2|8438|8434.1|8433.2|238
1741687200000|2025-03-11 10:00:00|8434.4|8432.9|8428.5|8427.6|8434.4|8433|8428.2|8427.3|244
1741687500000|2025-03-11 10:05:00|8428.6|8427.7|8428.5|8427|8429.1|8428.2|8427.1|8426|187
1741687800000|2025-03-11 10:10:00|8428.6|8427.1|8427.1|8425.6|8428.7|8427.3|8424.1|8423.2|233
1741688100000|2025-03-11 10:15:00|8427|8425.5|8423.2|8422.3|8427.6|8426.7|8422.8|8421.9|109
1741688400000|2025-03-11 10:20:00|8423.1|8422.2|8423.1|8421.6|8423.5|8422.6|8420.8|8419.9|184
1741688700000|2025-03-11 10:25:00|8423|8421.5|8423.3|8421.8|8423.6|8422.4|8421.2|8420.3|161
1741689000000|2025-03-11 10:30:00|8423.4|8421.9|8421.4|8420.5|8423.4|8421.9|8420.7|8419.5|178
1741689300000|2025-03-11 10:35:00|8421.3|8420.4|8424.4|8423.5|8424.7|8423.5|8421.3|8420.3|205
1741689600000|2025-03-11 10:40:00|8424.5|8423.6|8423.7|8422.8|8425.3|8424.2|8422.7|8421.6|174
1741689900000|2025-03-11 10:45:00|8423.9|8423|8427.8|8426.9|8428.3|8427|8423.8|8422.9|224
1741690200000|2025-03-11 10:50:00|8427.7|8426.8|8425.9|8424.4|8427.8|8426.9|8425.5|8424.1|143
1741690500000|2025-03-11 10:55:00|8426|8424.5|8425.3|8424.4|8426.9|8425.7|8424.3|8423.4|178
1741690800000|2025-03-11 11:00:00|8425.2|8424.3|8423.7|8422.8|8425.2|8424.3|8421.9|8420.4|323
1741691100000|2025-03-11 11:05:00|8423.6|8422.7|8426.5|8425.6|8426.6|8425.7|8422.5|8421.4|217
1741691400000|2025-03-11 11:10:00|8426.4|8425.5|8425.3|8424.4|8426.5|8425.6|8424.3|8422.8|132
1741691700000|2025-03-11 11:15:00|8425.5|8424.6|8427|8425.5|8427.6|8426.2|8424.4|8423.5|113
1741692000000|2025-03-11 11:20:00|8427.2|8425.7|8426.1|8424.6|8428.5|8427.1|8426.1|8424.6|111
1741692300000|2025-03-11 11:25:00|8426|8424.5|8427.6|8426.7|8428.1|8427|8425.6|8424.4|107
1741692600000|2025-03-11 11:30:00|8427.8|8426.9|8427.6|8426.7|8428.7|8427.8|8426.7|8425.7|111
1741692900000|2025-03-11 11:35:00|8427.5|8426.6|8425.5|8424.6|8427.6|8426.6|8424.7|8423.2|141
1741693200000|2025-03-11 11:40:00|8425.6|8424.7|8425.9|8423.7|8425.9|8425|8423.8|8422.9|136
1741693500000|2025-03-11 11:45:00|8425.7|8424.2|8425.7|8424.8|8426.7|8425.2|8424.2|8423.2|115
1741693800000|2025-03-11 11:50:00|8425.8|8424.9|8430.5|8429.6|8430.6|8429.7|8425.7|8424.8|185
1741694100000|2025-03-11 11:55:00|8430.7|8429.8|8437.8|8436.9|8438.3|8437.1|8429.3|8428.4|342
1741694400000|2025-03-11 12:00:00|8437.7|8436.8|8439|8438.1|8439.4|8438.3|8436.3|8434.9|312
1741694700000|2025-03-11 12:05:00|8439.1|8438.2|8436.7|8435.8|8439.8|8438.6|8436.4|8435.5|185
1741695000000|2025-03-11 12:10:00|8436.5|8435.6|8437.3|8436.4|8438|8436.8|8435|8434.1|203
1741695300000|2025-03-11 12:15:00|8437.4|8436.5|8434.1|8433.2|8437.5|8436.6|8433.2|8432|186
1741695600000|2025-03-11 12:20:00|8434|8433.1|8432.8|8431.3|8436.7|8435.8|8432.5|8431|211
1741695900000|2025-03-11 12:25:00|8432.9|8431.4|8430.4|8428.9|8433.3|8431.8|8429.9|8428.4|238
1741696200000|2025-03-11 12:30:00|8430.2|8428.7|8429.5|8428|8430.9|8429.8|8427.8|8426.3|303
1741696500000|2025-03-11 12:35:00|8429.6|8428.1|8432.1|8431.2|8432.7|8431.8|8428.1|8427.2|197
1741696800000|2025-03-11 12:40:00|8432.2|8431.3|8433.4|8431.9|8433.8|8432.4|8429.5|8428.5|154
1741697100000|2025-03-11 12:45:00|8433.3|8431.8|8431.7|8430.8|8434.9|8433.7|8430.1|8429.1|246
1741697400000|2025-03-11 12:50:00|8431.8|8430.9|8433.3|8432.4|8434.7|8433.3|8431.3|8430.4|170
1741697700000|2025-03-11 12:55:00|8433.1|8432.2|8434.7|8433.8|8434.8|8433.9|8432.2|8431.1|258
1741698000000|2025-03-11 13:00:00|8434.8|8433.9|8437.8|8436.9|8438.5|8437.5|8434.4|8433.3|292
1741698300000|2025-03-11 13:05:00|8438.4|8437.5|8437.7|8436.8|8439.6|8438.3|8437.7|8436.2|203
1741698600000|2025-03-11 13:10:00|8437.8|8436.9|8440.9|8440|8441.4|8440.2|8437|8435.5|196
1741698900000|2025-03-11 13:15:00|8440.8|8439.9|8441.8|8440.9|8443.9|8443|8440.6|8439.4|241
1741699200000|2025-03-11 13:20:00|8442.1|8440.6|8447.9|8447|8448.4|8447.2|8440.8|8439.9|237
1741699500000|2025-03-11 13:25:00|8448|8447.1|8446.3|8445.4|8448.1|8447.2|8444.3|8443.2|222
1741699800000|2025-03-11 13:30:00|8446.6|8445.1|8446.6|8445.7|8447.6|8446.7|8445.7|8444.7|250
1741700100000|2025-03-11 13:35:00|8446.7|8445.8|8442.7|8441.8|8448.3|8446.9|8442.7|8441.5|336
1741700400000|2025-03-11 13:40:00|8443|8441.5|8442.9|8441.4|8444.4|8443.5|8442|8440.8|318
1741700700000|2025-03-11 13:45:00|8442.8|8441.3|8445.6|8444.7|8448.2|8446.7|8442.4|8441.3|328
1741701000000|2025-03-11 13:50:00|8445.5|8444.6|8445.5|8444.6|8447.1|8445.6|8444|8442.5|375
1741701300000|2025-03-11 13:55:00|8445.7|8444.8|8445.7|8440.9|8446.9|8446|8443.8|8440.8|280
1741701600000|2025-03-11 14:00:00|8447.2|8438.9|8440.9|8439.4|8448.2|8443.3|8439.6|8436.8|673
1741701900000|2025-03-11 14:05:00|8440.8|8439.3|8441.2|8440.3|8444.6|8443.5|8440.4|8438.9|528
1741702200000|2025-03-11 14:10:00|8441.1|8440.2|8439.8|8438.3|8441.7|8440.8|8436.1|8434.6|454
1741702500000|2025-03-11 14:15:00|8440|8438.5|8442.2|8441.3|8443.3|8442.1|8439.6|8438.1|436
1741702800000|2025-03-11 14:20:00|8442.3|8441.4|8440.4|8438.9|8442.9|8442|8438.1|8437.2|372
1741703100000|2025-03-11 14:25:00|8440.3|8438.8|8436.3|8434.8|8441.3|8440.3|8434.6|8433.1|418
1741703400000|2025-03-11 14:30:00|8436.2|8434.7|8436.4|8435.5|8439.4|8438.2|8435.7|8434.3|397
1741703700000|2025-03-11 14:35:00|8436.5|8435.6|8440.3|8438.8|8440.3|8438.8|8436.3|8435.1|309
1741704000000|2025-03-11 14:40:00|8440.4|8438.9|8441.9|8441|8442.5|8441.2|8440.3|8438.8|325
1741704300000|2025-03-11 14:45:00|8442|8441.1|8446|8444.5|8446.9|8445.4|8441.8|8440.8|296
1741704600000|2025-03-11 14:50:00|8446.2|8444.7|8443.7|8442.8|8446.5|8445|8441.9|8440.8|332
1741704900000|2025-03-11 14:55:00|8443.8|8442.9|8444.7|8443.2|8445.1|8443.9|8441|8439.8|367
1741705200000|2025-03-11 15:00:00|8444.9|8443.4|8443.9|8442.4|8445.9|8444.4|8442|8441.1|435
1741705500000|2025-03-11 15:05:00|8444|8442.5|8439.7|8438.8|8444.1|8442.7|8439.6|8438.4|308
1741705800000|2025-03-11 15:10:00|8439.6|8438.7|8438.2|8437.3|8440.4|8439.4|8437.1|8435.8|322
1741706100000|2025-03-11 15:15:00|8438.3|8437.4|8436.9|8436|8440.2|8439.3|8436.3|8434.8|300
1741706400000|2025-03-11 15:20:00|8437.2|8435.7|8435|8434.1|8438|8436.7|8434.6|8433.6|399
1741706700000|2025-03-11 15:25:00|8435.2|8434.3|8434.3|8433.4|8436.7|8435.7|8433.5|8432|334
1741707000000|2025-03-11 15:30:00|8433.9|8433|8433.8|8432.9|8434.9|8434|8432.6|8431.1|290
1741707300000|2025-03-11 15:35:00|8433.9|8433|8435.1|8433.6|8436.1|8434.9|8433.2|8431.7|300
1741707600000|2025-03-11 15:40:00|8434.9|8433.4|8435.4|8433.9|8436.2|8434.8|8433.2|8431.7|250
1741707900000|2025-03-11 15:45:00|8435.3|8433.8|8436.1|8434.6|8437.7|8436.3|8435|8433.5|225
1741708200000|2025-03-11 15:50:00|8436|8434.5|8436.2|8434.7|8437.5|8435.5|8435|8433|293
1741708500000|2025-03-11 15:55:00|8436.3|8434.8|8441.2|8440.3|8441.9|8440.4|8435.2|8433.6|488
1741708800000|2025-03-11 16:00:00|8441|8440.1|8441.1|8439.6|8444.4|8443.3|8440|8438.9|372
1741709100000|2025-03-11 16:05:00|8441.2|8439.7|8439.3|8438.4|8441.2|8439.8|8439.1|8437.8|240
1741709400000|2025-03-11 16:10:00|8439.1|8438.2|8442.5|8441.6|8442.9|8442|8439.1|8438.2|205
1741709700000|2025-03-11 16:15:00|8442.4|8441.5|8445.1|8442.9|8445.9|8444.4|8442.3|8441.3|237
1741710000000|2025-03-11 16:20:00|8444.6|8443.1|8439.8|8438.9|8445.2|8443.5|8439.6|8438.7|272
1741710300000|2025-03-11 16:25:00|8439.7|8438.8|8440.1|8438.6|8441.6|8440.7|8439.3|8437.9|219
1741710600000|2025-03-11 16:30:00|8439.7|8438.8|8440.9|8439.4|8441.2|8440.1|8439.5|8438.6|184
1741710900000|2025-03-11 16:35:00|8441|8439.5|8442.1|8441.2|8442.5|8441.4|8440.8|8439.5|152
1741711200000|2025-03-11 16:40:00|8441.9|8441|8442.5|8441|8443|8441.8|8441.1|8440.1|140
1741711500000|2025-03-11 16:45:00|8442.3|8440.8|8443.9|8443|8443.9|8443|8441.8|8440.4|91
1741711800000|2025-03-11 16:50:00|8444|8443.1|8444.5|8443.6|8444.9|8444|8443.6|8442.7|144
1741712100000|2025-03-11 16:55:00|8444.4|8443.5|8445.3|8444.4|8445.7|8444.8|8443.7|8442.6|150
1741712400000|2025-03-11 17:00:00|8445.4|8444.5|8446.9|8446|8447.5|8446.6|8445.1|8444.2|167
1741712700000|2025-03-11 17:05:00|8446.8|8445.9|8448|8447.1|8448.1|8447.2|8446.2|8445.2|136
1741713000000|2025-03-11 17:10:00|8447.9|8447|8449.6|8448.7|8450.1|8449.1|8447.5|8446.6|106
1741713300000|2025-03-11 17:15:00|8449.4|8448.5|8447.3|8445.8|8449.9|8448.8|8446.9|8445.8|182
1741713600000|2025-03-11 17:20:00|8447.5|8446|8446.5|8445|8447.9|8446.5|8446.4|8444.9|223
1741713900000|2025-03-11 17:25:00|8446.1|8444.6|8446.4|8444.9|8447.4|8446.5|8444.8|8443.5|188
1741714200000|2025-03-11 17:30:00|8446.2|8444.7|8445.2|8444.3|8446.7|8445.5|8444.9|8443.6|190
1741714500000|2025-03-11 17:35:00|8445.6|8444.1|8446.4|8445.5|8447.1|8446.1|8445.1|8444.1|125
1741714800000|2025-03-11 17:40:00|8446.5|8445.6|8443.9|8443|8446.6|8445.7|8443.9|8443|142
1741715100000|2025-03-11 17:45:00|8444|8443.1|8443.3|8442.4|8445.5|8444.6|8442.8|8441.9|126
1741715400000|2025-03-11 17:50:00|8443.2|8442.3|8443.1|8441.6|8443.8|8442.9|8442.2|8441.2|105
1741715700000|2025-03-11 17:55:00|8442.9|8441.4|8444.1|8443.2|8444.7|8443.8|8442.1|8441.2|162
1741716000000|2025-03-11 18:00:00|8444.2|8443.3|8445.7|8444.8|8446.6|8445.4|8444.2|8443.1|240
1741716300000|2025-03-11 18:05:00|8445.5|8444.6|8444.8|8443.9|8445.7|8444.8|8443.8|8442.9|161
1741716600000|2025-03-11 18:10:00|8445.1|8444.2|8445.8|8444.9|8447.8|8446.3|8444.9|8444|176
1741716900000|2025-03-11 18:15:00|8445.6|8444.7|8445.6|8444.7|8447.8|8446.5|8445.2|8444.1|161
1741717200000|2025-03-11 18:20:00|8445.4|8444.5|8444.8|8443.9|8446.9|8445.4|8444.8|8443.9|179
1741717500000|2025-03-11 18:25:00|8444.7|8443.8|8444.7|8443.8|8445.4|8444.2|8444.4|8443.2|149
1741717800000|2025-03-11 18:30:00|8444.5|8443.6|8443.6|8442.1|8444.9|8443.6|8442.6|8441.6|188
1741718100000|2025-03-11 18:35:00|8443.4|8442.5|8441.9|8441|8444|8442.6|8441.6|8440.4|123
1741718400000|2025-03-11 18:40:00|8442|8441.1|8440.5|8439|8442.5|8441.2|8439.9|8438.6|222
1741718700000|2025-03-11 18:45:00|8440.6|8439.1|8437.5|8436|8440.7|8439.4|8437|8435.7|214
1741719000000|2025-03-11 18:50:00|8437.6|8436.1|8434.7|8433.2|8437.6|8436.2|8433.5|8432.1|260
1741719300000|2025-03-11 18:55:00|8434.8|8433.3|8434.6|8433.7|8436.2|8435|8433.1|8431.9|252
1741719600000|2025-03-11 19:00:00|8434.7|8433.8|8437.6|8436.7|8437.7|8436.8|8434.3|8433.4|169
1741719900000|2025-03-11 19:05:00|8437.4|8436.5|8433.9|8433|8437.8|8436.9|8433.7|8432.8|210
1741720200000|2025-03-11 19:10:00|8433.6|8432.7|8434.4|8433.5|8434.6|8433.7|8433.5|8432.2|148
1741720500000|2025-03-11 19:15:00|8434.2|8433.3|8434.7|8433.8|8435.1|8433.9|8433.7|8432.7|103
1741720800000|2025-03-11 19:20:00|8434.5|8433.6|8435|8434.1|8435.1|8434.1|8433.5|8432.5|98
1741721100000|2025-03-11 19:25:00|8434.9|8434|8433.7|8432.8|8435.1|8434|8433.2|8432.3|129
1741721400000|2025-03-11 19:30:00|8433.8|8432.9|8433.4|8431.9|8434.5|8433.4|8433.4|8431.9|95
1741721700000|2025-03-11 19:35:00|8433.3|8431.8|8431.8|8430.9|8433.3|8431.8|8431.2|8429.8|107
1741722000000|2025-03-11 19:40:00|8431.9|8431|8432.4|8431.5|8432.7|8431.8|8431.7|8430.3|123
1741722300000|2025-03-11 19:45:00|8432.3|8431.4|8432.7|8431.8|8433.3|8432.4|8431.9|8431|98
1741722600000|2025-03-11 19:50:00|8433.1|8432.2|8433.2|8432.3|8433.8|8432.9|8432.4|8431.4|102
1741722900000|2025-03-11 19:55:00|8433.3|8432.4|8431.5|8430.6|8434.1|8432.4|8431.3|8430.4|107
1741723200000|2025-03-11 20:00:00|8431.6|8430.7|8432.3|8430.8|8432.5|8431.1|8431|8430.1|89
1741723500000|2025-03-11 20:05:00|8432.4|8430.9|8431.2|8430.3|8432.5|8431.1|8430.9|8430|64
1741723800000|2025-03-11 20:10:00|8430.7|8429.8|8430.6|8429.7|8431.2|8430.3|8430.1|8428.8|69
1741724100000|2025-03-11 20:15:00|8430.8|8429.9|8429.9|8429|8431.2|8430.3|8429.9|8429|42
1741724400000|2025-03-11 20:20:00|8429.8|8428.9|8428.8|8427.9|8429.9|8429|8428.8|8427.9|52
1741724700000|2025-03-11 20:25:00|8428.9|8428|8428.5|8427.6|8428.9|8428|8427.4|8426.5|58
1741725000000|2025-03-11 20:30:00|8428.1|8427.2|8428.1|8427.2|8428.4|8427.5|8427.5|8426.6|46
1741725300000|2025-03-11 20:35:00|8428.2|8427.3|8429.9|8428.4|8430|8428.7|8428.1|8427.2|35
1741725600000|2025-03-11 20:40:00|8430|8428.5|8430.6|8429.7|8430.7|8429.7|8429.3|8427.9|60
1741725900000|2025-03-11 20:45:00|8430.9|8429.4|8430.9|8429.4|8431.3|8429.8|8430.5|8429|44
1741726200000|2025-03-11 20:50:00|8431|8429.5|8431.6|8430.1|8431.7|8430.2|8430.8|8429.3|20
1741726500000|2025-03-11 20:55:00|8431.3|8429.8|8435.1|8428.9|8435.8|8430.8|8431.3|8428.5|55
1741726800000|2025-03-11 21:00:00|8439.1|8428.1|8438.2|8427.2|8439.3|8428.3|8438.2|8427.2|16
1741727100000|2025-03-11 21:05:00|8437.9|8426.9|8431.2|8423.1|8437.9|8426.9|8430.9|8423.1|118
1741727400000|2025-03-11 21:10:00|8431.5|8423.7|8430.9|8422.2|8431.6|8423.7|8429.6|8422.2|115
1741727700000|2025-03-11 21:15:00|8431.1|8422.3|8429.7|8423.7|8431.6|8423.9|8429.7|8421.7|44
1741728000000|2025-03-11 21:20:00|8429.8|8423.8|8430.7|8420.8|8432.5|8424.4|8429.6|8419.9|287
1741728300000|2025-03-11 21:25:00|8430.8|8420.9|8428.3|8421.3|8431.3|8422.7|8428.2|8420.4|108
1741728600000|2025-03-11 21:30:00|8428.2|8421.4|8430.7|8422.4|8431.1|8423|8428.1|8420.3|134
1741728900000|2025-03-11 21:35:00|8431|8422.3|8431.1|8423.4|8431.9|8423.4|8430.2|8421.1|86
1741729200000|2025-03-11 21:40:00|8431|8423.3|8434.9|8425.2|8436.6|8425.9|8431|8423.1|185
1741729500000|2025-03-11 21:45:00|8434.8|8425|8431.3|8424.4|8434.8|8426.9|8431|8423.3|191
1741729800000|2025-03-11 21:50:00|8431.2|8424.5|8433|8422.8|8433.4|8424.5|8431.1|8422.8|79
1741730100000|2025-03-11 21:55:00|8433.5|8422.4|8433.9|8423.6|8434.5|8423.8|8432.5|8422.4|119
1741730400000|2025-03-11 22:00:00|8434.5|8422.7|8433.1|8429|8434.6|8429|8432.1|8422.6|299
1741730700000|2025-03-11 22:05:00|8432.9|8428.9|8432.8|8428.8|8433.3|8428.9|8432.3|8428.3|19
1741731000000|2025-03-11 22:10:00|8432.6|8428.6|8433|8429.1|8433.1|8429.1|8432.5|8428.6|14
1741731300000|2025-03-11 22:15:00|8432.8|8428.8|8433.3|8429.3|8433.3|8429.3|8432.5|8428.8|39
1741731600000|2025-03-11 22:20:00|8433.2|8429.4|8432.8|8428.9|8433.6|8429.6|8432.6|8428.9|128
1741731900000|2025-03-11 22:25:00|8432.6|8429|8432.8|8429|8433.2|8429.4|8432.5|8428.9|96
1741732200000|2025-03-11 22:30:00|8433|8429.1|8432.8|8428.8|8433.3|8429.5|8432.8|8428.8|42
1741732500000|2025-03-11 22:35:00|8432.6|8428.6|8432.6|8428.6|8432.8|8428.8|8432.4|8428.4|5
1741732800000|2025-03-11 22:40:00|8432.8|8428.8|8432.3|8428.3|8432.8|8428.8|8432|8428.3|66
1741733100000|2025-03-11 22:45:00|8432.4|8428.6|8432.2|8428.9|8432.6|8429.3|8431.6|8428.5|9
1741733400000|2025-03-11 22:50:00|8431.8|8429.4|8431.8|8429.4|8432.9|8430.2|8431.7|8428.9|23
1741733700000|2025-03-11 22:55:00|8431.9|8429.5|8431.4|8429|8431.9|8429.5|8431.4|8429|9
1741734000000|2025-03-11 23:00:00|8431.5|8429.1|8431.2|8428.8|8431.7|8429.3|8431|8428.6|28
1741734300000|2025-03-11 23:05:00|8430.7|8429.2|8431.3|8429.8|8431.3|8429.9|8430.6|8429.1|16
1741734600000|2025-03-11 23:10:00|8431.2|8429.7|8431.3|8429.8|8431.5|8430.2|8431|8429.6|17
1741734900000|2025-03-11 23:15:00|8431.2|8429.7|8430.8|8429.3|8431.4|8429.9|8430.7|8429.3|21
1741735200000|2025-03-11 23:20:00|8430.7|8429.2|8430.6|8429.7|8430.8|8429.7|8430.4|8429|18
1741735500000|2025-03-11 23:25:00|8430.7|8429.8|8431|8429.5|8431.3|8430.2|8430.7|8429.5|9
1741735800000|2025-03-11 23:30:00|8431.1|8429.6|8431.3|8430.4|8431.4|8430.4|8430.8|8429.3|27
1741736100000|2025-03-11 23:35:00|8431.2|8430.3|8430.8|8429.9|8431.2|8430.3|8430.8|8429.9|11
1741736400000|2025-03-11 23:40:00|8430.9|8430|8430.8|8429.9|8431.1|8430.2|8430.8|8429.9|5
1741736700000|2025-03-11 23:45:00|8431|8430.1|8430.7|8429.8|8431|8430.1|8430.7|8429.8|6
1741737000000|2025-03-11 23:50:00|8431|8429.5|8430.9|8430|8431.1|8430.1|8430.7|8429.5|10
1741737300000|2025-03-11 23:55:00|8431.1|8430.2|8432.3|8431.4|8432.7|8431.8|8430.8|8429.9|38
1741737600000|2025-03-12 00:00:00|8432.2|8431.3|8431.6|8430.7|8432.7|8431.8|8431.5|8430.6|84
1741737900000|2025-03-12 00:05:00|8431.5|8430.6|8432|8431.1|8432.3|8431.4|8431.3|8430.4|43
1741738200000|2025-03-12 00:10:00|8432.1|8431.2|8431.8|8430.9|8432.6|8431.6|8431.8|8430.9|22
1741738500000|2025-03-12 00:15:00|8431.7|8430.8|8432.6|8431.1|8433.1|8431.6|8431.4|8430.3|37
1741738800000|2025-03-12 00:20:00|8432.5|8431|8432.7|8431.8|8432.7|8431.8|8432.1|8431|26
1741739100000|2025-03-12 00:25:00|8432.8|8431.9|8433.4|8432.5|8433.4|8432.5|8432.8|8431.9|17
1741739400000|2025-03-12 00:30:00|8433.5|8432.6|8434.4|8433.5|8434.9|8433.7|8433.5|8432.5|44
1741739700000|2025-03-12 00:35:00|8434.5|8433.6|8434.6|8433.7|8435.1|8434.2|8434.3|8433.4|23
1741740000000|2025-03-12 00:40:00|8434.8|8433.9|8434.6|8433.7|8435.4|8434.5|8434.6|8433.7|30
1741740300000|2025-03-12 00:45:00|8434.5|8433.6|8434.9|8434|8434.9|8434|8433.9|8432.6|42
1741740600000|2025-03-12 00:50:00|8434.8|8433.9|8434.2|8433.3|8435|8434.1|8434.1|8432.9|51
1741740900000|2025-03-12 00:55:00|8434.4|8432.9|8433.9|8432.4|8434.7|8433.5|8433.4|8432.2|97
1741741200000|2025-03-12 01:00:00|8434|8432.5|8432.8|8431.9|8434|8432.7|8432.8|8431.5|103
1741741500000|2025-03-12 01:05:00|8432.7|8431.8|8432|8431.1|8433.2|8432|8431.9|8430.9|57
1741741800000|2025-03-12 01:10:00|8432.1|8431.2|8432.8|8431.3|8433|8431.7|8432|8430.7|92
1741742100000|2025-03-12 01:15:00|8432.7|8431.2|8432.1|8431.2|8433.3|8432|8431.9|8430.7|107
1741742400000|2025-03-12 01:20:00|8432.3|8431.4|8432.6|8431.7|8433|8431.8|8432.2|8431.2|52
1741742700000|2025-03-12 01:25:00|8432.7|8431.8|8433.4|8432.5|8434|8432.8|8432.6|8431.5|61
1741743000000|2025-03-12 01:30:00|8433.5|8432.6|8433.8|8432.9|8434|8432.9|8432.8|8431.7|64
1741743300000|2025-03-12 01:35:00|8434|8433.1|8433.7|8432.8|8434.6|8433.4|8433.4|8432.5|75
1741743600000|2025-03-12 01:40:00|8433.9|8432.4|8433.2|8432.3|8434|8433.1|8432.8|8431.8|89
1741743900000|2025-03-12 01:45:00|8433.1|8432.2|8432.3|8431.4|8433.3|8432.3|8432.2|8431.3|94
1741744200000|2025-03-12 01:50:00|8432.2|8431.3|8431.4|8430.5|8432.5|8431.3|8431.2|8430|58
1741744500000|2025-03-12 01:55:00|8431.3|8430.4|8430.8|8429.9|8431.8|8430.7|8430.6|8429.7|49
1741744800000|2025-03-12 02:00:00|8430.7|8429.8|8431.4|8430.5|8432|8430.8|8430.7|8429.8|100
1741745100000|2025-03-12 02:05:00|8431.3|8430.4|8431.3|8430.4|8431.7|8430.8|8431.2|8430.3|55
1741745400000|2025-03-12 02:10:00|8431.4|8430.5|8431.5|8430.6|8431.7|8430.6|8430.8|8429.8|56
1741745700000|2025-03-12 02:15:00|8431.6|8430.7|8430.9|8430|8431.9|8430.8|8430.9|8430|62
1741746000000|2025-03-12 02:20:00|8431|8430.1|8430.5|8429.6|8431|8430.1|8430.3|8429.2|52
1741746300000|2025-03-12 02:25:00|8430.2|8429.3|8430.8|8429.3|8431|8429.8|8430.2|8429.2|42
1741746600000|2025-03-12 02:30:00|8430.9|8429.4|8431.5|8430.6|8431.7|8430.8|8430.8|8429.3|61
1741746900000|2025-03-12 02:35:00|8431.4|8430.5|8430.8|8429.9|8431.5|8430.6|8430.8|8429.9|45
1741747200000|2025-03-12 02:40:00|8430.9|8430|8430.8|8429.9|8431.2|8430.2|8430.6|8429.6|50
1741747500000|2025-03-12 02:45:00|8430.7|8429.8|8431.1|8430.2|8431.5|8430.3|8430.7|8429.7|71
1741747800000|2025-03-12 02:50:00|8431.2|8430.3|8431.5|8430|8432|8430.5|8431.1|8430|98
1741748100000|2025-03-12 02:55:00|8431.6|8430.1|8431.5|8430|8431.8|8430.7|8431.2|8429.9|78
1741748400000|2025-03-12 03:00:00|8431.4|8429.9|8430.8|8429.9|8432.1|8430.6|8430.6|8429.5|105
1741748700000|2025-03-12 03:05:00|8430.9|8430|8430.5|8429.6|8431|8430.1|8430.4|8429.1|31
1741749000000|2025-03-12 03:10:00|8431.3|8429.8|8430.4|8429.5|8431.3|8429.9|8430|8429.1|32
1741749300000|2025-03-12 03:15:00|8430.5|8429.6|8430.2|8429.3|8431|8430.1|8430.1|8429.2|70
1741749600000|2025-03-12 03:20:00|8430|8429.1|8429.6|8428.1|8430.2|8429.2|8429.6|8428.1|51
1741749900000|2025-03-12 03:25:00|8429.7|8428.2|8429.6|8428.7|8429.9|8428.9|8429.5|8428.1|60
1741750200000|2025-03-12 03:30:00|8429.3|8428.4|8429.2|8427.7|8429.6|8428.7|8429|8427.7|26
1741750500000|2025-03-12 03:35:00|8429.4|8427.9|8429|8428.1|8429.4|8428.2|8428.7|8427.7|25
1741750800000|2025-03-12 03:40:00|8428.9|8428|8429.4|8428.5|8429.6|8428.7|8428.9|8428|37
1741751100000|2025-03-12 03:45:00|8429.8|8428.9|8430.7|8429.8|8431.1|8430.2|8429.8|8428.9|49
1741751400000|2025-03-12 03:50:00|8430.6|8429.7|8431.3|8430.4|8433|8432.1|8430.5|8429.6|99
1741751700000|2025-03-12 03:55:00|8431.4|8430.5|8433.2|8432.3|8433.4|8432.5|8431.4|8430.5|42
1741752000000|2025-03-12 04:00:00|8433.1|8432.2|8433|8432.1|8433.3|8432.4|8432.2|8431.3|49
1741752300000|2025-03-12 04:05:00|8432.7|8431.8|8434.1|8433.2|8434.1|8433.2|8432.7|8431.8|38
1741752600000|2025-03-12 04:10:00|8434.2|8433.3|8434.3|8433.4|8434.6|8433.7|8433.8|8432.9|49
1741752900000|2025-03-12 04:15:00|8434.4|8433.5|8434.8|8433.9|8434.8|8433.9|8434|8433.1|40
1741753200000|2025-03-12 04:20:00|8434.7|8433.8|8435.5|8434.6|8435.6|8434.7|8434.2|8433.3|29
1741753500000|2025-03-12 04:25:00|8435.6|8434.7|8435.6|8434.7|8435.8|8434.9|8435.4|8434.5|26
1741753800000|2025-03-12 04:30:00|8435.5|8434.6|8434.3|8433.4|8435.5|8434.6|8433.9|8433|46
1741754100000|2025-03-12 04:35:00|8434.4|8433.5|8435.8|8434.9|8435.8|8434.9|8434.3|8433.4|73
1741754400000|2025-03-12 04:40:00|8435.9|8435|8435.2|8434.3|8435.9|8435|8435.1|8434.2|34
1741754700000|2025-03-12 04:45:00|8435|8434.1|8435.1|8434.2|8435.5|8434.5|8434.9|8433.9|32
1741755000000|2025-03-12 04:50:00|8435.4|8433.9|8435.5|8434|8435.8|8434.7|8435|8433.9|46
1741755300000|2025-03-12 04:55:00|8435.6|8434.1|8433.7|8432.8|8435.8|8434.4|8433.7|8432.3|53
1741755600000|2025-03-12 05:00:00|8433.5|8432.6|8433.5|8432.6|8434.4|8432.9|8433.1|8431.6|87
1741755900000|2025-03-12 05:05:00|8433.4|8432.5|8432.8|8431.9|8433.5|8432.6|8432.8|8431.9|39
1741756200000|2025-03-12 05:10:00|8432.9|8432|8433.2|8431.7|8433.5|8432|8432.4|8431.3|109
1741756500000|2025-03-12 05:15:00|8433|8432.1|8432.9|8432|8433.3|8432.4|8432.8|8431.9|29
1741756800000|2025-03-12 05:20:00|8432.8|8431.9|8432|8431.1|8433|8432.1|8431.8|8430.9|61
1741757100000|2025-03-12 05:25:00|8432.1|8431.2|8431.7|8430.8|8432.7|8431.6|8431.7|8430.2|59
1741757400000|2025-03-12 05:30:00|8431.6|8430.7|8432|8431.1|8432.6|8431.3|8431.6|8430.6|50
1741757700000|2025-03-12 05:35:00|8431.9|8431|8433.4|8431.9|8434.2|8433|8431.8|8430.9|74
1741758000000|2025-03-12 05:40:00|8433.5|8432|8433.8|8432.3|8434|8432.5|8432.9|8431.1|84
1741758300000|2025-03-12 05:45:00|8434|8432.5|8434.1|8432.6|8434.5|8433|8433.6|8432.1|65
1741758600000|2025-03-12 05:50:00|8434|8432.5|8434.3|8433.4|8434.6|8433.4|8433.7|8432.4|47
1741758900000|2025-03-12 05:55:00|8434.6|8433.1|8432.7|8431.2|8434.7|8433.3|8432.6|8431.1|99
1741759200000|2025-03-12 06:00:00|8432.8|8431.3|8434.6|8433.1|8434.7|8433.2|8432.2|8430.7|91
1741759500000|2025-03-12 06:05:00|8434.7|8433.2|8435.7|8434.2|8435.7|8434.2|8433.9|8433|56
1741759800000|2025-03-12 06:10:00|8435.6|8434.1|8434.9|8433.4|8436|8434.5|8434.2|8433.1|63
1741760100000|2025-03-12 06:15:00|8434.8|8433.3|8434.8|8433.3|8435.3|8434.1|8434|8432.8|86
1741760400000|2025-03-12 06:20:00|8434.4|8433.5|8435|8433.5|8435.4|8433.9|8433.5|8432|111
1741760700000|2025-03-12 06:25:00|8435.2|8433.7|8436.1|8434.6|8436.2|8434.9|8435|8433.5|114
1741761000000|2025-03-12 06:30:00|8436.2|8434.7|8434.2|8433.3|8436.4|8435.3|8434.2|8433.3|119
1741761300000|2025-03-12 06:35:00|8434|8433.1|8433|8431.5|8434.1|8433.2|8432.3|8431.3|104
1741761600000|2025-03-12 06:40:00|8433.1|8431.6|8433.8|8432.9|8434.8|8433.9|8432.7|8431.6|74
1741761900000|2025-03-12 06:45:00|8434.4|8433.5|8433.8|8432.3|8435.8|8434.9|8433|8432.1|96
1741762200000|2025-03-12 06:50:00|8434|8432.5|8433|8432.1|8434.2|8432.9|8432.6|8431.7|114
1741762500000|2025-03-12 06:55:00|8433.1|8432.2|8433.5|8432.6|8434.7|8433.5|8432.9|8431.8|162
1741762800000|2025-03-12 07:00:00|8433.3|8432.4|8432.3|8431.4|8433.7|8432.8|8431|8429.5|284
1741763100000|2025-03-12 07:05:00|8432.5|8431.6|8431.2|8430.3|8432.6|8431.7|8430.9|8430|192
1741763400000|2025-03-12 07:10:00|8431.4|8429.9|8432.2|8430.7|8432.5|8431.2|8429.6|8428.6|193
1741763700000|2025-03-12 07:15:00|8432.3|8430.8|8431|8429.5|8432.6|8431.3|8429.9|8428.4|200
1741764000000|2025-03-12 07:20:00|8430.9|8429.4|8430.7|8429.8|8431.1|8429.8|8429.5|8428.4|162
1741764300000|2025-03-12 07:25:00|8430.6|8429.7|8430.2|8429.3|8432.5|8431.2|8430.2|8428.9|155
1741764600000|2025-03-12 07:30:00|8430.1|8429.2|8430.2|8429.3|8432.1|8430.8|8429.7|8428.6|187
1741764900000|2025-03-12 07:35:00|8430.1|8429.2|8430.5|8429.6|8431.1|8430.2|8429.6|8428.6|113
1741765200000|2025-03-12 07:40:00|8430.4|8429.5|8431.8|8430.3|8432.1|8431.2|8429.6|8428.7|142
1741765500000|2025-03-12 07:45:00|8431.7|8430.2|8432.3|8430.8|8433.3|8431.8|8430.1|8429|196
1741765800000|2025-03-12 07:50:00|8432|8431.1|8431|8430.1|8432.8|8431.5|8430.8|8429.8|149
1741766100000|2025-03-12 07:55:00|8431.2|8430.3|8432.6|8431.7|8433.3|8431.7|8430.9|8429.8|265
1741766400000|2025-03-12 08:00:00|8433|8431.5|8433.8|8432.3|8434.4|8433.2|8432|8431|310
1741766700000|2025-03-12 08:05:00|8433.9|8432.4|8435.2|8434.3|8436.4|8435.5|8433|8431.8|242
1741767000000|2025-03-12 08:10:00|8435.1|8434.2|8435.5|8434.6|8436.4|8435.4|8432.8|8431.8|319
1741767300000|2025-03-12 08:15:00|8435.7|8434.8|8437.7|8436.8|8438.2|8436.9|8435.7|8434.8|263
1741767600000|2025-03-12 08:20:00|8437.8|8436.9|8439.2|8438.3|8440|8438.8|8437.4|8436.3|192
1741767900000|2025-03-12 08:25:00|8439.1|8438.2|8438.4|8437.5|8439.3|8438.2|8437.5|8436.6|145
1741768200000|2025-03-12 08:30:00|8438.5|8437.6|8439.1|8437.6|8440.1|8439.2|8438.3|8437.1|180
1741768500000|2025-03-12 08:35:00|8439.2|8437.7|8439.3|8437.8|8440.3|8439.2|8437.7|8436.4|228
1741768800000|2025-03-12 08:40:00|8438.8|8437.9|8441.1|8440.2|8442.2|8441.3|8438.7|8437.5|237
1741769100000|2025-03-12 08:45:00|8440.9|8440|8437.5|8436|8441.8|8440.3|8437.3|8435.5|309
1741769400000|2025-03-12 08:50:00|8437.6|8436.1|8440.1|8439.2|8441.2|8439.7|8436.1|8434.7|607
1741769700000|2025-03-12 08:55:00|8439.8|8438.9|8439.1|8438.2|8441.1|8440|8437.8|8436.5|296
1741770000000|2025-03-12 09:00:00|8439.3|8438.4|8437.6|8436.7|8440.1|8439|8436.1|8434.7|273
1741770300000|2025-03-12 09:05:00|8437.5|8436.6|8440.1|8439.2|8440.7|8439.6|8437.3|8436.3|232
1741770600000|2025-03-12 09:10:00|8440.2|8439.3|8440|8438.5|8441.2|8440.3|8438.3|8437.4|212
1741770900000|2025-03-12 09:15:00|8439.9|8438.4|8440.3|8439.4|8440.7|8439.6|8438.3|8437.4|191
1741771200000|2025-03-12 09:20:00|8440.2|8439.3|8440.9|8439.4|8441.7|8440.7|8439.3|8438.1|156
1741771500000|2025-03-12 09:25:00|8440.7|8439.2|8441|8440.1|8441.4|8440.5|8439.4|8438|145
1741771800000|2025-03-12 09:30:00|8440.8|8439.9|8440.5|8439|8441.4|8440.1|8439.9|8438.4|145
1741772100000|2025-03-12 09:35:00|8440.4|8438.9|8439.2|8438.3|8441.6|8440.2|8439.2|8438.3|147
1741772400000|2025-03-12 09:40:00|8439.1|8438.2|8439.4|8438.5|8442.1|8441.2|8438.1|8437.2|198
1741772700000|2025-03-12 09:45:00|8439.7|8438.8|8437.8|8436.9|8440.6|8439.7|8437.4|8436|209
1741773000000|2025-03-12 09:50:00|8437.9|8437|8438.8|8437.3|8439.2|8438|8437.2|8435.7|153
1741773300000|2025-03-12 09:55:00|8438.9|8437.4|8438.6|8437.7|8440.4|8439.2|8438|8437.1|192
1741773600000|2025-03-12 10:00:00|8438.7|8437.8|8437.3|8436.4|8438.7|8437.8|8435.5|8434.6|185
1741773900000|2025-03-12 10:05:00|8437.1|8436.2|8437.7|8436.8|8438.6|8437.5|8436.5|8435.6|154
1741774200000|2025-03-12 10:10:00|8437.8|8436.9|8437.7|8436.8|8439.2|8438.3|8437|8436|147
1741774500000|2025-03-12 10:15:00|8437.6|8436.7|8434.9|8433.4|8437.6|8436.7|8434.8|8433.4|99
1741774800000|2025-03-12 10:20:00|8434.6|8433.7|8434.1|8432.6|8435.1|8434.2|8433.9|8432.5|90
1741775100000|2025-03-12 10:25:00|8434.2|8432.7|8434.5|8433|8435.1|8433.8|8433.6|8432.2|119
1741775400000|2025-03-12 10:30:00|8434.4|8433.5|8432.3|8431.4|8434.5|8433.5|8432.3|8431.3|138
1741775700000|2025-03-12 10:35:00|8432.5|8431.6|8433.1|8432.2|8433.8|8432.8|8431.8|8430.9|162
1741776000000|2025-03-12 10:40:00|8433.3|8431.8|8432.9|8431.4|8433.5|8432.2|8431.8|8430.5|131
1741776300000|2025-03-12 10:45:00|8433.2|8431.7|8434.2|8433.3|8434.8|8433.9|8432.5|8430.5|169
1741776600000|2025-03-12 10:50:00|8434.1|8433.2|8432.1|8431.2|8434.1|8433.2|8431.4|8430.5|113
1741776900000|2025-03-12 10:55:00|8432|8431.1|8433.2|8432.3|8434.5|8433.6|8430.3|8428.9|141
1741777200000|2025-03-12 11:00:00|8433.1|8432.2|8430.3|8428.8|8433.5|8432.2|8430.1|8428.6|182
1741777500000|2025-03-12 11:05:00|8430.2|8428.7|8428.3|8427.4|8430.3|8429|8428.2|8427|153
1741777800000|2025-03-12 11:10:00|8428.4|8427.5|8427.8|8426.9|8429.3|8428.4|8427.7|8426.8|104
1741778100000|2025-03-12 11:15:00|8427.6|8426.7|8424.1|8422.6|8427.7|8426.8|8423.3|8422.2|110
1741778400000|2025-03-12 11:20:00|8424.2|8422.7|8423.1|8422.2|8425|8423.9|8421.9|8420.4|198
1741778700000|2025-03-12 11:25:00|8422.8|8421.9|8422.3|8421.4|8423.3|8422.4|8421.3|8420.1|126
1741779000000|2025-03-12 11:30:00|8422.2|8421.3|8420.2|8418.7|8423|8422.1|8419|8418.1|141
1741779300000|2025-03-12 11:35:00|8420.3|8418.8|8418.3|8417.4|8421|8419.7|8417.6|8416.7|160
1741779600000|2025-03-12 11:40:00|8418.1|8417.2|8418.6|8417.7|8419.4|8418.3|8417.7|8416.5|143
1741779900000|2025-03-12 11:45:00|8418.5|8417.6|8421|8419.5|8421.9|8420.4|8418.3|8417.4|130
1741780200000|2025-03-12 11:50:00|8421.1|8419.6|8421.5|8420|8421.9|8420.5|8419.7|8418.3|185
1741780500000|2025-03-12 11:55:00|8421.3|8420.4|8421.9|8421|8423.4|8422.2|8420|8418.7|240
1741780800000|2025-03-12 12:00:00|8421.7|8420.8|8418.3|8417.4|8421.9|8421|8417.3|8416.4|208
1741781100000|2025-03-12 12:05:00|8418.4|8417.5|8414.6|8413.7|8419.1|8418|8414.4|8413.4|138
1741781400000|2025-03-12 12:10:00|8414.7|8413.8|8410.8|8409.9|8414.8|8413.9|8410.1|8409.2|208
1741781700000|2025-03-12 12:15:00|8411|8410.1|8411.1|8410.2|8411.2|8410.3|8409.5|8408.5|178
1741782000000|2025-03-12 12:20:00|8411.8|8410.9|8412.8|8411.9|8414|8413.1|8411.7|8410.8|174
1741782300000|2025-03-12 12:25:00|8412.5|8411.6|8417|8406.8|8417|8413.5|8411.8|8405.3|362
1741782600000|2025-03-12 12:30:00|8416.3|8406.1|8416.7|8415.2|8423.1|8418.2|8413|8406.1|1012
1741782900000|2025-03-12 12:35:00|8416.4|8414.9|8411.1|8410.2|8418.5|8417.3|8408.3|8407.3|874
1741783200000|2025-03-12 12:40:00|8410.9|8410|8414.5|8413.6|8415.4|8414.5|8409.7|8408.6|523
1741783500000|2025-03-12 12:45:00|8414.4|8413.5|8411.4|8410.5|8416.7|8415.8|8410.8|8409.8|380
1741783800000|2025-03-12 12:50:00|8411.3|8410.4|8408.2|8407.3|8411.5|8410.6|8407.6|8406.7|428
1741784100000|2025-03-12 12:55:00|8408|8407.1|8405.3|8404.4|8408.3|8407.3|8404.9|8403.5|413
1741784400000|2025-03-12 13:00:00|8405.2|8404.3|8407|8405.5|8407.1|8405.6|8403.8|8402.5|363
1741784700000|2025-03-12 13:05:00|8406.9|8405.4|8408.2|8407.3|8409.7|8408.4|8406.3|8404.8|288
1741785000000|2025-03-12 13:10:00|8408.3|8407.4|8413.5|8412|8413.5|8412|8407.8|8406.8|297
1741785300000|2025-03-12 13:15:00|8413.6|8412.1|8413.8|8412.9|8414.3|8413.4|8411|8410.1|310
1741785600000|2025-03-12 13:20:00|8413.7|8412.8|8410.5|8409.6|8414|8413.1|8410.3|8409.1|188
1741785900000|2025-03-12 13:25:00|8410.4|8409.5|8409.5|8408.6|8411.2|8410|8408.3|8407.1|212
1741786200000|2025-03-12 13:30:00|8409.6|8408.7|8408.7|8407.8|8410.6|8409.5|8407.3|8406.2|260
1741786500000|2025-03-12 13:35:00|8408.8|8407.9|8408.2|8407.3|8412|8410.7|8407.1|8406.1|378
1741786800000|2025-03-12 13:40:00|8408.3|8407.4|8412.2|8411.3|8413.4|8412.5|8407|8405.6|291
1741787100000|2025-03-12 13:45:00|8412.3|8411.4|8415.3|8414.4|8418|8416.6|8411.1|8410.2|348
1741787400000|2025-03-12 13:50:00|8415.6|8414.7|8413.6|8412.1|8418.8|8417.3|8412.8|8411.9|446
1741787700000|2025-03-12 13:55:00|8413.8|8412.3|8413.2|8412.3|8414.4|8413.5|8412|8410.8|362
1741788000000|2025-03-12 14:00:00|8413.5|8412|8418.7|8417.8|8419.6|8418.7|8412.9|8412|374
1741788300000|2025-03-12 14:05:00|8418.8|8417.9|8417.2|8416.3|8419.6|8418.7|8416.4|8415.5|326
1741788600000|2025-03-12 14:10:00|8417.1|8416.2|8417.9|8417|8418.8|8417.8|8416.1|8415.2|273
1741788900000|2025-03-12 14:15:00|8418.2|8417.3|8420.2|8419.3|8421.3|8420.1|8417.8|8416.9|229
1741789200000|2025-03-12 14:20:00|8420.4|8419.5|8422.6|8421.7|8423.7|8422.8|8419.7|8418.8|268
1741789500000|2025-03-12 14:25:00|8422.5|8421.6|8424.2|8423.3|8425.7|8424.2|8422.3|8421.4|281
1741789800000|2025-03-12 14:30:00|8424.1|8423.2|8426.7|8425.2|8427.4|8425.7|8423.2|8421.9|287
1741790100000|2025-03-12 14:35:00|8427|8425.5|8427|8425.5|8427.7|8426.5|8425.1|8423.8|267
1741790400000|2025-03-12 14:40:00|8426.9|8425.4|8429|8426.6|8429|8427.1|8425.6|8424.1|270
1741790700000|2025-03-12 14:45:00|8428.6|8427.1|8431.1|8429.6|8431.3|8429.6|8427|8425.5|274
1741791000000|2025-03-12 14:50:00|8431.3|8429.8|8430.4|8429.5|8432.1|8430.8|8429.6|8428.1|270
1741791300000|2025-03-12 14:55:00|8430.5|8429.6|8429.8|8428.9|8431.6|8430.1|8428.8|8427.4|345
1741791600000|2025-03-12 15:00:00|8429.9|8429|8430|8428.5|8431.4|8430.5|8429.2|8427.8|271
1741791900000|2025-03-12 15:05:00|8430.1|8428.6|8431.5|8430|8431.5|8430.4|8428.8|8427.4|259
1741792200000|2025-03-12 15:10:00|8431.3|8429.8|8429.9|8428.4|8432.3|8431.1|8429.1|8427.8|246
1741792500000|2025-03-12 15:15:00|8430|8428.5|8429.6|8428.7|8430.9|8430|8428.8|8427.6|177
1741792800000|2025-03-12 15:20:00|8429.7|8428.8|8430|8428.5|8431.4|8430.5|8428.8|8427.9|162
1741793100000|2025-03-12 15:25:00|8429.9|8428.4|8424.9|8424|8430.4|8429.2|8424.9|8423.8|261
1741793400000|2025-03-12 15:30:00|8424.8|8423.9|8425.7|8424.8|8427|8425.5|8423.5|8422.6|246
1741793700000|2025-03-12 15:35:00|8425.8|8424.9|8426.8|8425.3|8427.2|8425.9|8424.6|8423.5|226
1741794000000|2025-03-12 15:40:00|8426.6|8425.1|8421.8|8420.9|8427.1|8425.6|8421.5|8420.2|246
1741794300000|2025-03-12 15:45:00|8421.9|8421|8421.6|8420.1|8423.3|8422.1|8420.5|8419.2|220
1741794600000|2025-03-12 15:50:00|8421.5|8420|8419.8|8418.9|8421.7|8420.4|8419.3|8418.3|227
1741794900000|2025-03-12 15:55:00|8420|8419.1|8424.3|8423.4|8424.3|8423.4|8419.8|8418.9|295
1741795200000|2025-03-12 16:00:00|8424.4|8423.5|8422.9|8421.4|8424.5|8423.6|8422|8420.8|236
1741795500000|2025-03-12 16:05:00|8423|8421.5|8417.8|8416.9|8423|8421.5|8417.8|8416.9|222
1741795800000|2025-03-12 16:10:00|8417.6|8416.7|8417.3|8416.4|8418.5|8417.5|8416.2|8415.3|295
1741796100000|2025-03-12 16:15:00|8417.2|8416.3|8413.7|8412.8|8418.4|8417.5|8413.5|8412.6|209
1741796400000|2025-03-12 16:20:00|8413.6|8412.7|8412.5|8411.6|8413.6|8412.7|8411.7|8410.8|145
1741796700000|2025-03-12 16:25:00|8412.3|8411.4|8412.1|8411.2|8414.8|8413.7|8411.8|8410.9|202
1741797000000|2025-03-12 16:30:00|8412|8411.1|8410.6|8409.7|8412.1|8411.2|8409.3|8408.4|101
1741797300000|2025-03-12 16:35:00|8410.5|8409.6|8409.6|8408.7|8410.8|8409.9|8409|8408.1|83
1741797600000|2025-03-12 16:40:00|8409.7|8408.8|8409.9|8409|8410.7|8409.8|8409|8408.1|82
1741797900000|2025-03-12 16:45:00|8410.2|8409.3|8407.4|8406.5|8410.2|8409.3|8407.1|8405.7|125
1741798200000|2025-03-12 16:50:00|8407.5|8406.6|8407.5|8406.6|8409|8407.8|8406.5|8405.6|152
1741798500000|2025-03-12 16:55:00|8407.7|8406.8|8407.3|8406.4|8408.1|8406.9|8406.6|8405.7|113
1741798800000|2025-03-12 17:00:00|8407.2|8406.3|8407.8|8406.9|8408.2|8407.3|8406.7|8405.8|154
1741799100000|2025-03-12 17:05:00|8407.9|8407|8407|8406.1|8409.1|8408.2|8407|8406.1|128
1741799400000|2025-03-12 17:10:00|8406.9|8406|8407.7|8406.8|8408.4|8407.5|8406.7|8405.8|102
1741799700000|2025-03-12 17:15:00|8407.2|8406.3|8408.8|8407.9|8408.8|8407.9|8406.7|8405.8|111
1741800000000|2025-03-12 17:20:00|8408.9|8408|8408.3|8407.4|8410.3|8408.8|8408.2|8407.3|85
1741800300000|2025-03-12 17:25:00|8408.5|8407.6|8408.8|8407.9|8409.3|8408.4|8407.6|8406.7|86
1741800600000|2025-03-12 17:30:00|8408.9|8408|8408.4|8407.5|8409.4|8408.4|8408.2|8407.3|95
1741800900000|2025-03-12 17:35:00|8408.3|8407.4|8408.2|8407.3|8409.7|8408.8|8407.7|8406.6|157
1741801200000|2025-03-12 17:40:00|8408.5|8407|8410.1|8409.2|8410.1|8409.2|8407.6|8406.7|126
1741801500000|2025-03-12 17:45:00|8410.2|8409.3|8410.8|8409.9|8411.4|8410.3|8410.1|8409.2|78
1741801800000|2025-03-12 17:50:00|8410.9|8410|8411.8|8410.9|8412.2|8411.3|8410.8|8409.9|72
1741802100000|2025-03-12 17:55:00|8411.5|8410.6|8411.8|8410.9|8412.4|8411.4|8411.2|8410.3|102
1741802400000|2025-03-12 18:00:00|8411.7|8410.8|8410.9|8410|8412.6|8411.4|8410|8409.1|118
1741802700000|2025-03-12 18:05:00|8410.7|8409.8|8409.8|8408.9|8411.2|8410.2|8409.6|8408.7|70
1741803000000|2025-03-12 18:10:00|8409.7|8408.8|8407.2|8406.3|8410.1|8409|8406.7|8405.8|81
1741803300000|2025-03-12 18:15:00|8407.4|8406.5|8406.1|8405.2|8407.6|8406.7|8406.1|8405.2|91
1741803600000|2025-03-12 18:20:00|8406|8405.1|8404.7|8403.8|8406.1|8405.2|8404.5|8403.6|88
1741803900000|2025-03-12 18:25:00|8404.6|8403.7|8402.7|8401.8|8405.2|8404.3|8402.6|8401.7|73
1741804200000|2025-03-12 18:30:00|8402.5|8401.6|8399.8|8398.9|8402.5|8401.6|8399.8|8398.9|68
1741804500000|2025-03-12 18:35:00|8399.9|8399|8396.5|8395|8400.4|8399.5|8396.1|8394.9|118
1741804800000|2025-03-12 18:40:00|8396.6|8395.1|8394.5|8393.6|8396.7|8395.2|8392.8|8391.4|198
1741805100000|2025-03-12 18:45:00|8394.2|8393.3|8395.2|8394.3|8395.9|8395|8394.2|8393.2|81
1741805400000|2025-03-12 18:50:00|8395.3|8394.4|8394.9|8394|8396.4|8395.2|8394.3|8392.8|103
1741805700000|2025-03-12 18:55:00|8395.1|8394.2|8394.1|8393.2|8395.2|8394.3|8393.1|8391.6|173
1741806000000|2025-03-12 19:00:00|8394.2|8393.3|8396.5|8395.6|8396.7|8395.7|8394.2|8393|108
1741806300000|2025-03-12 19:05:00|8396.4|8395.5|8396.2|8395.3|8397.1|8395.9|8395.9|8395|102
1741806600000|2025-03-12 19:10:00|8396.3|8395.4|8396.1|8395.2|8397.2|8396|8396.1|8394.8|109
1741806900000|2025-03-12 19:15:00|8396.2|8395.3|8396.7|8395.8|8397.6|8396.3|8395.9|8394.6|105
1741807200000|2025-03-12 19:20:00|8396.6|8395.7|8397.8|8396.3|8397.8|8396.5|8396.2|8395.1|75
1741807500000|2025-03-12 19:25:00|8397.9|8396.4|8400|8398.5|8400.6|8399.4|8397.5|8396.4|139
1741807800000|2025-03-12 19:30:00|8400.3|8398.8|8399.7|8398.8|8400.9|8399.8|8399.4|8398.4|65
1741808100000|2025-03-12 19:35:00|8399.6|8398.7|8399.4|8397.9|8400.1|8398.9|8398.6|8397.4|46
1741808400000|2025-03-12 19:40:00|8399.6|8398.1|8400|8399.1|8401.2|8400.3|8399.5|8398|71
1741808700000|2025-03-12 19:45:00|8399.8|8398.9|8400.7|8399.8|8401.2|8400.3|8399.4|8398.5|81
1741809000000|2025-03-12 19:50:00|8400.9|8400|8401.5|8398.5|8401.7|8400.4|8400|8397.6|162
1741809300000|2025-03-12 19:55:00|8401.2|8398.6|8399.5|8396.9|8401.9|8399.1|8399.1|8396.7|388
1741809600000|2025-03-12 20:00:00|8399.4|8396.8|8397.8|8396.9|8399.8|8397.3|8397.6|8396|100
1741809900000|2025-03-12 20:05:00|8397.7|8396.8|8399.2|8398.3|8399.4|8398.5|8397.7|8396.8|51
1741810200000|2025-03-12 20:10:00|8399.4|8398.5|8397.5|8396|8399.6|8398.7|8396.9|8395.4|66
1741810500000|2025-03-12 20:15:00|8397.6|8396.1|8398.6|8397.7|8398.9|8397.7|8397|8395.8|54
1741810800000|2025-03-12 20:20:00|8398.7|8397.8|8397.9|8397|8398.7|8397.8|8397.4|8396.2|41
1741811100000|2025-03-12 20:25:00|8398.1|8397.2|8397.7|8396.8|8398.4|8397.2|8396.9|8396|34
1741811400000|2025-03-12 20:30:00|8397.6|8396.7|8398.7|8397.8|8399.1|8397.8|8397.4|8396.4|35
1741811700000|2025-03-12 20:35:00|8398.6|8397.7|8398.9|8398|8399.2|8398.3|8398.5|8397.1|27
1741812000000|2025-03-12 20:40:00|8398.8|8397.9|8399.9|8399|8399.9|8399|8398.8|8397.6|32
1741812300000|2025-03-12 20:45:00|8400.2|8398.7|8401.9|8400.4|8402.1|8400.6|8400.2|8398.7|47
1741812600000|2025-03-12 20:50:00|8401.8|8400.3|8401.2|8399.7|8402.3|8400.8|8400.9|8399.4|166
1741812900000|2025-03-12 20:55:00|8401.3|8399.8|8402.1|8393.9|8402.1|8399.8|8400.1|8393.5|96
1741813200000|2025-03-12 21:00:00|8406.2|8394|8407.9|8396.9|8408|8399.3|8405|8393.5|37
1741813500000|2025-03-12 21:05:00|8407.8|8396.8|8403.9|8395.7|8407.8|8398.1|8402.9|8395|74
1741813800000|2025-03-12 21:10:00|8403.8|8395.8|8403|8395.8|8404.6|8395.9|8402.5|8393.8|75
1741814100000|2025-03-12 21:15:00|8402.5|8395.9|8402.1|8397.6|8403.4|8397.6|8401.9|8394.8|119
1741814400000|2025-03-12 21:20:00|8402.2|8397.5|8402.6|8395.1|8402.6|8397.6|8400.7|8394.8|55
1741814700000|2025-03-12 21:25:00|8402.7|8395.2|8402.7|8395.4|8402.8|8395.4|8402.2|8395.2|18
1741815000000|2025-03-12 21:30:00|8402.1|8395|8400.3|8394.5|8403.2|8395.4|8400|8392.8|71
1741815300000|2025-03-12 21:35:00|8400|8394.6|8402|8397|8402|8397.2|8399.5|8394.1|126
1741815600000|2025-03-12 21:40:00|8401.8|8397.1|8401|8396.3|8402|8397.1|8400.1|8394.6|117
1741815900000|2025-03-12 21:45:00|8400.7|8396.2|8402.9|8396.1|8402.9|8396.7|8400.5|8394.4|39
1741816200000|2025-03-12 21:50:00|8402.8|8396.2|8402.8|8395.1|8403|8396.9|8401.9|8393.9|89
1741816500000|2025-03-12 21:55:00|8403.3|8394.7|8403.6|8392.5|8403.8|8396|8401.1|8392.4|35
1741816800000|2025-03-12 22:00:00|8404.6|8392.7|8400.2|8395.6|8404.6|8396.8|8400|8392.1|68
1741817100000|2025-03-12 22:05:00|8400.3|8396|8400.3|8396.3|8400.5|8396.6|8400.3|8396|36
1741817400000|2025-03-12 22:10:00|8400.1|8395.9|8400|8396|8400.3|8396.3|8399.8|8395.8|38
1741817700000|2025-03-12 22:15:00|8399.9|8395.7|8399.7|8395.8|8400|8396.1|8399.4|8395.5|47
1741818000000|2025-03-12 22:20:00|8400|8396.1|8399.5|8395.8|8400|8396.1|8399.5|8395.8|51
1741818300000|2025-03-12 22:25:00|8399.7|8395.7|8399.6|8395.8|8400.1|8396.3|8399.3|8395.7|93
1741818600000|2025-03-12 22:30:00|8399.7|8395.9|8400.7|8396.8|8400.7|8396.8|8399.7|8395.9|88
1741818900000|2025-03-12 22:35:00|8400.5|8396.4|8400.1|8396.3|8400.7|8396.7|8399.9|8396.3|83
1741819200000|2025-03-12 22:40:00|8400.3|8396.4|8400.4|8396.6|8400.9|8397.1|8400.1|8396.3|117
1741819500000|2025-03-12 22:45:00|8400.3|8396.5|8399.7|8395.9|8400.4|8396.7|8399.7|8395.9|130
1741819800000|2025-03-12 22:50:00|8399.9|8396|8400.3|8396.3|8401.4|8397.5|8399.6|8395.7|61
1741820100000|2025-03-12 22:55:00|8400.2|8396.6|8400.4|8396.4|8400.7|8396.8|8400.1|8396.4|81
1741820400000|2025-03-12 23:00:00|8400.6|8396.6|8399|8397.2|8400.6|8397.2|8398.8|8396.3|32
1741820700000|2025-03-12 23:05:00|8398.6|8397.7|8398.9|8398|8399.3|8398.2|8398.4|8397.3|26
1741821000000|2025-03-12 23:10:00|8399|8398.1|8398.5|8397.6|8399.5|8398.6|8398.1|8397.2|31
1741821300000|2025-03-12 23:15:00|8398.6|8397.7|8399.4|8397.9|8399.4|8398.2|8398.4|8397.5|23
1741821600000|2025-03-12 23:20:00|8399.3|8397.8|8399.4|8397.9|8399.4|8397.9|8399.1|8397.6|11
1741821900000|2025-03-12 23:25:00|8399.3|8397.8|8398.3|8397.4|8399.3|8398|8398.3|8397.4|14
1741822200000|2025-03-12 23:30:00|8398.4|8397.5|8397.8|8396.9|8398.5|8397.6|8397.8|8396.9|6
1741822500000|2025-03-12 23:35:00|8397.9|8397|8397.4|8396.5|8397.9|8397|8397.3|8396.4|16
1741822800000|2025-03-12 23:40:00|8397.7|8396.2|8398.1|8396.6|8398.4|8396.9|8397.5|8396|12
1741823100000|2025-03-12 23:45:00|8397.5|8396.5|8397.3|8396.4|8397.7|8396.8|8397.3|8396.4|16
1741823400000|2025-03-12 23:50:00|8397.4|8396.5|8397.3|8396.4|8397.9|8397|8397.2|8396.3|17
1741823700000|2025-03-12 23:55:00|8397.6|8396.1|8397.5|8396|8398|8396.8|8397.2|8396|36
1741824000000|2025-03-13 00:00:00|8397.2|8396.3|8397.2|8396.3|8397.8|8396.9|8396.8|8395.6|42
1741824300000|2025-03-13 00:05:00|8397.1|8396.2|8397|8396.1|8397.2|8396.3|8396.9|8396|15
1741824600000|2025-03-13 00:10:00|8396.8|8395.9|8396.7|8395.2|8396.9|8395.9|8395.8|8394.9|25
1741824900000|2025-03-13 00:15:00|8396.5|8395|8396.7|8395.2|8397|8395.5|8396.4|8394.9|38
1741825200000|2025-03-13 00:20:00|8396.8|8395.3|8397.3|8396.4|8397.3|8396.4|8396.4|8394.9|27
1741825500000|2025-03-13 00:25:00|8397.4|8396.5|8397.8|8396.9|8398.1|8396.9|8397.4|8396.4|15
1741825800000|2025-03-13 00:30:00|8398.1|8397.2|8398.1|8396.6|8398.7|8397.5|8397.5|8396.1|29
1741826100000|2025-03-13 00:35:00|8397.7|8396.8|8397.9|8397|8398|8397.1|8397.6|8396.7|10
1741826400000|2025-03-13 00:40:00|8398|8397.1|8399.7|8398.2|8399.7|8398.3|8398|8397.1|21
1741826700000|2025-03-13 00:45:00|8399.8|8398.3|8399.6|8398.7|8400|8398.8|8399.3|8398.1|35
1741827000000|2025-03-13 00:50:00|8399.5|8398.6|8397.5|8396|8399.8|8398.9|8397.5|8396|43
1741827300000|2025-03-13 00:55:00|8397.3|8395.8|8399.8|8398.9|8399.8|8398.9|8397.2|8395.8|71
1741827600000|2025-03-13 01:00:00|8399.9|8399|8398.4|8397.5|8400.6|8399.4|8398.2|8397.3|64
1741827900000|2025-03-13 01:05:00|8398.1|8397.2|8398.3|8397.4|8398.7|8397.8|8398|8397.1|36
1741828200000|2025-03-13 01:10:00|8398.2|8397.3|8398.1|8396.6|8398.5|8397.6|8397.7|8396.6|48
1741828500000|2025-03-13 01:15:00|8398|8396.5|8397.5|8396.6|8398.2|8397.3|8397.4|8396.4|25
1741828800000|2025-03-13 01:20:00|8397.3|8396.4|8398.7|8397.8|8398.8|8397.9|8397.1|8396.2|33
1741829100000|2025-03-13 01:25:00|8398.8|8397.9|8398.6|8397.7|8399.2|8398.1|8398.4|8397.5|24
1741829400000|2025-03-13 01:30:00|8398.8|8397.3|8399.3|8398.4|8399.8|8398.9|8398.4|8397.3|40
1741829700000|2025-03-13 01:35:00|8399.1|8398.2|8399.1|8398.2|8399.6|8398.7|8399.1|8398.2|22
1741830000000|2025-03-13 01:40:00|8399|8398.1|8399.2|8397.7|8399.4|8398.2|8398.9|8397.5|24
1741830300000|2025-03-13 01:45:00|8399.1|8397.6|8398.1|8397.2|8399.1|8398.2|8398.1|8397.2|17
1741830600000|2025-03-13 01:50:00|8398.3|8397.4|8398.6|8397.1|8398.8|8397.9|8398.3|8397.1|26
1741830900000|2025-03-13 01:55:00|8398.5|8397|8398.4|8396.9|8398.9|8397.5|8397.9|8396.9|22
1741831200000|2025-03-13 02:00:00|8398.5|8397|8398.6|8397.7|8399.1|8398.1|8398.3|8397|34
1741831500000|2025-03-13 02:05:00|8398.5|8397.6|8399|8398.1|8399.1|8398.2|8398.5|8397.6|24
1741831800000|2025-03-13 02:10:00|8398.8|8397.9|8399.8|8398.9|8400.2|8399.1|8398.7|8397.7|45
1741832100000|2025-03-13 02:15:00|8399.7|8398.8|8400.4|8399.5|8400.6|8399.7|8399.6|8398.5|52
1741832400000|2025-03-13 02:20:00|8400.5|8399.6|8400.5|8399|8400.9|8400|8400.3|8398.9|80
1741832700000|2025-03-13 02:25:00|8400.6|8399.1|8400.3|8398.8|8400.9|8399.6|8400.2|8398.8|50
1741833000000|2025-03-13 02:30:00|8400.4|8398.9|8400.6|8399.1|8400.7|8399.5|8399.8|8398.2|77
1741833300000|2025-03-13 02:35:00|8400.7|8399.2|8401.1|8399.6|8401.4|8400|8400.4|8399|51
1741833600000|2025-03-13 02:40:00|8401.2|8399.7|8401.1|8400.2|8401.3|8400.4|8400.8|8399.6|34
1741833900000|2025-03-13 02:45:00|8401.2|8400.3|8401.5|8400.6|8401.5|8400.6|8400.8|8399.9|43
1741834200000|2025-03-13 02:50:00|8401.4|8400.5|8401.3|8400.4|8401.5|8400.6|8401.1|8400|53
1741834500000|2025-03-13 02:55:00|8401.4|8400.5|8400.8|8399.9|8401.5|8400.6|8400.8|8399.9|66
1741834800000|2025-03-13 03:00:00|8400.9|8400|8401.1|8400.2|8401.2|8400.3|8400.6|8399.7|47
1741835100000|2025-03-13 03:05:00|8401|8400.1|8401.5|8400.6|8401.7|8400.8|8400.8|8399.9|30
1741835400000|2025-03-13 03:10:00|8401.4|8400.5|8400.6|8399.1|8401.8|8400.9|8400.6|8399.1|84
1741835700000|2025-03-13 03:15:00|8400.8|8399.3|8401.2|8400.3|8402|8400.8|8400.4|8398.9|61
1741836000000|2025-03-13 03:20:00|8401.3|8400.4|8401.8|8400.9|8402|8401.1|8401.2|8400.3|65
1741836300000|2025-03-13 03:25:00|8401.7|8400.8|8402.4|8401.5|8402.8|8401.9|8401.7|8400.8|42
1741836600000|2025-03-13 03:30:00|8402.6|8401.1|8401.5|8400|8402.7|8401.4|8401.1|8399.9|56
1741836900000|2025-03-13 03:35:00|8401.1|8400.2|8401.1|8400.2|8402|8400.8|8400.7|8399.8|78
1741837200000|2025-03-13 03:40:00|8401.4|8399.9|8401.2|8400.3|8401.6|8400.5|8401|8399.8|45
1741837500000|2025-03-13 03:45:00|8401|8400.1|8400.5|8399.6|8401.6|8400.2|8400.4|8399.1|50
1741837800000|2025-03-13 03:50:00|8400.6|8399.7|8400.8|8399.9|8401.1|8400|8400.3|8399.4|33
1741838100000|2025-03-13 03:55:00|8400.7|8399.8|8400.7|8399.8|8401.2|8400.3|8400.7|8399.8|24
1741838400000|2025-03-13 04:00:00|8400.8|8399.9|8400.6|8399.7|8400.8|8399.9|8400.1|8399.2|40
1741838700000|2025-03-13 04:05:00|8400.7|8399.8|8401.2|8400.3|8401.2|8400.3|8400.4|8399.5|23
1741839000000|2025-03-13 04:10:00|8401|8400.1|8401.3|8400.4|8401.4|8400.5|8400.6|8399.7|26
1741839300000|2025-03-13 04:15:00|8401.4|8400.5|8401.4|8400.5|8401.9|8401|8401.3|8400.4|26
1741839600000|2025-03-13 04:20:00|8401.5|8400.6|8401.6|8400.7|8401.8|8400.9|8401.3|8400.4|19
1741839900000|2025-03-13 04:25:00|8401.8|8400.9|8402.6|8401.1|8402.6|8401.3|8401.8|8400.9|19
1741840200000|2025-03-13 04:30:00|8402.7|8401.8|8402.9|8401.4|8403|8401.8|8402|8400.8|30
1741840500000|2025-03-13 04:35:00|8402.8|8401.3|8401.8|8400.9|8402.9|8401.8|8401.7|8400.8|33
1741840800000|2025-03-13 04:40:00|8402|8401.1|8402.2|8401.3|8402.9|8401.6|8401.8|8400.9|29
1741841100000|2025-03-13 04:45:00|8402.1|8401.2|8402.3|8401.4|8402.5|8401.6|8402|8401.1|17
1741841400000|2025-03-13 04:50:00|8402.6|8401.7|8403.3|8402.4|8403.3|8402.4|8402.4|8401.5|34
1741841700000|2025-03-13 04:55:00|8403.4|8402.5|8404.4|8403.5|8404.5|8403.6|8403.2|8402.3|41
1741842000000|2025-03-13 05:00:00|8404.5|8403.6|8403.8|8402.9|8404.8|8403.7|8403.3|8402.4|54
1741842300000|2025-03-13 05:05:00|8403.7|8402.8|8404.1|8403.2|8404.2|8403.3|8403.4|8402.5|54
1741842600000|2025-03-13 05:10:00|8404|8403.1|8403.7|8402.8|8404.1|8403.2|8403.4|8402.5|48
1741842900000|2025-03-13 05:15:00|8403.8|8402.9|8401.5|8400.6|8403.8|8402.9|8401|8400.1|72
1741843200000|2025-03-13 05:20:00|8401.6|8400.7|8401.4|8399.9|8401.6|8400.7|8400.4|8399.4|65
1741843500000|2025-03-13 05:25:00|8401.5|8400|8400.6|8399.7|8401.6|8400.2|8400.4|8399.5|45
1741843800000|2025-03-13 05:30:00|8400.5|8399.6|8401.9|8400.4|8402|8400.5|8400|8398.7|53
1741844100000|2025-03-13 05:35:00|8401.8|8400.3|8400.5|8399|8401.8|8400.4|8400.4|8398.9|37
1741844400000|2025-03-13 05:40:00|8400.4|8398.9|8399.6|8398.7|8401|8399.6|8399.6|8398.7|33
1741844700000|2025-03-13 05:45:00|8399.7|8398.8|8399.7|8398.8|8399.8|8398.9|8398.9|8398|44
1741845000000|2025-03-13 05:50:00|8399.8|8398.9|8400.8|8399.3|8401|8399.5|8399.8|8398.9|37
1741845300000|2025-03-13 05:55:00|8400.7|8399.2|8400.3|8399.4|8401|8400.1|8400.1|8399.1|65
1741845600000|2025-03-13 06:00:00|8399.9|8399|8398.9|8398|8399.9|8399|8397.8|8396.9|77
1741845900000|2025-03-13 06:05:00|8398.7|8397.8|8399.3|8398.4|8399.5|8398.6|8398|8396.6|80
1741846200000|2025-03-13 06:10:00|8399.4|8398.5|8398.3|8397.4|8399.5|8398.6|8397.9|8397|86
1741846500000|2025-03-13 06:15:00|8398.2|8397.3|8399.8|8398.9|8399.8|8398.9|8397.5|8396.6|100
1741846800000|2025-03-13 06:20:00|8399.5|8398.6|8399.8|8398.9|8400.9|8400|8399.3|8398.4|100
1741847100000|2025-03-13 06:25:00|8399.7|8398.8|8398.2|8396.7|8399.7|8398.8|8397.6|8396.4|117
1741847400000|2025-03-13 06:30:00|8398.1|8396.6|8398.1|8397.2|8398.6|8397.7|8397.6|8396.6|72
1741847700000|2025-03-13 06:35:00|8398.2|8397.3|8397.3|8395.8|8398.2|8397.3|8396.4|8395.5|134
1741848000000|2025-03-13 06:40:00|8397.1|8395.6|8396.3|8395.4|8397.5|8396.3|8395.7|8394.4|156
1741848300000|2025-03-13 06:45:00|8396.4|8395.5|8396.6|8395.7|8397.3|8395.8|8395.6|8394.7|89
1741848600000|2025-03-13 06:50:00|8396.5|8395.6|8398.1|8396.6|8398.3|8397.1|8396.3|8395.3|149
1741848900000|2025-03-13 06:55:00|8398.2|8396.7|8397.3|8396.4|8398.2|8397.1|8396.6|8395.5|108
1741849200000|2025-03-13 07:00:00|8397.5|8396.6|8398.8|8397.9|8399.5|8398.3|8396.2|8395.3|158
1741849500000|2025-03-13 07:05:00|8398.5|8397.6|8398.9|8397.4|8400.1|8398.9|8398|8396.9|169
1741849800000|2025-03-13 07:10:00|8399|8397.5|8399.4|8398.5|8400.1|8398.9|8398.4|8397.2|127
1741850100000|2025-03-13 07:15:00|8399.3|8398.4|8400.8|8399.9|8400.8|8399.9|8399|8397.9|103
1741850400000|2025-03-13 07:20:00|8401|8400.1|8397.6|8396.7|8401|8400.1|8397.3|8396.1|132
1741850700000|2025-03-13 07:25:00|8397.7|8396.8|8398.2|8397.3|8399.1|8398.2|8397.7|8396.8|105
1741851000000|2025-03-13 07:30:00|8398.1|8397.2|8397.4|8395.9|8398.8|8397.9|8397.1|8395.7|168
1741851300000|2025-03-13 07:35:00|8397.2|8396.3|8392.7|8391.2|8397.4|8396.3|8391.9|8390.4|251
1741851600000|2025-03-13 07:40:00|8392.9|8391.4|8390.8|8389.3|8394.4|8392.9|8390.3|8388.8|307
1741851900000|2025-03-13 07:45:00|8391|8389.5|8391.9|8390.4|8392.9|8391.4|8390.4|8388.9|165
1741852200000|2025-03-13 07:50:00|8391.8|8390.3|8390.4|8388.9|8391.8|8390.3|8388.9|8387.5|176
1741852500000|2025-03-13 07:55:00|8390.2|8388.7|8389|8388.1|8390.8|8389.4|8388.9|8387.9|209
1741852800000|2025-03-13 08:00:00|8388.9|8388|8391.7|8390.8|8391.8|8390.9|8388.9|8387.9|179
1741853100000|2025-03-13 08:05:00|8391.6|8390.7|8394.2|8393.3|8394.6|8393.7|8391.1|8390.2|140
1741853400000|2025-03-13 08:10:00|8394.3|8393.4|8397.2|8396.3|8397.4|8396.5|8393.8|8392.9|192
1741853700000|2025-03-13 08:15:00|8397.1|8396.2|8393.4|8391.9|8397.8|8396.9|8391.4|8390.3|452
1741854000000|2025-03-13 08:20:00|8393.2|8391.7|8393.6|8392.7|8395.6|8394.3|8392.6|8391.1|324
1741854300000|2025-03-13 08:25:00|8394.1|8392.6|8395.1|8393.6|8395.3|8393.9|8392.1|8390.8|215
1741854600000|2025-03-13 08:30:00|8394.9|8393.4|8396.5|8395|8398|8397.1|8394.9|8393.4|242
1741854900000|2025-03-13 08:35:00|8396.4|8394.9|8397.7|8396.2|8398.2|8396.9|8394.9|8393.6|249
1741855200000|2025-03-13 08:40:00|8397.8|8396.3|8396.2|8395.3|8398.5|8397.3|8395.7|8394.5|143
1741855500000|2025-03-13 08:45:00|8396.1|8395.2|8395|8394.1|8396.1|8395.2|8393.2|8392.3|191
1741855800000|2025-03-13 08:50:00|8395.1|8394.2|8397.6|8396.7|8398.2|8397.3|8394.7|8393.8|115
1741856100000|2025-03-13 08:55:00|8397.5|8396.6|8398.6|8397.1|8399.5|8398|8397|8395.7|185
1741856400000|2025-03-13 09:00:00|8398.4|8396.9|8397.7|8396.8|8398.8|8397.5|8396.2|8395.1|166
1741856700000|2025-03-13 09:05:00|8397.9|8397|8401.4|8400.5|8401.4|8400.5|8397.7|8396.8|130
1741857000000|2025-03-13 09:10:00|8401.3|8400.4|8399.6|8398.7|8401.3|8400.4|8399.3|8398.1|145
1741857300000|2025-03-13 09:15:00|8399.7|8398.8|8399.1|8397.6|8400.2|8399|8398.3|8396.8|169
1741857600000|2025-03-13 09:20:00|8399|8397.5|8401.7|8400.8|8402.3|8401.4|8398.4|8397.5|131
1741857900000|2025-03-13 09:25:00|8400.6|8399.1|8402.1|8401.2|8403|8401.8|8400.6|8399.1|131
1741858200000|2025-03-13 09:30:00|8402|8401.1|8401.7|8400.8|8403.4|8402.5|8400.3|8399.2|131
1741858500000|2025-03-13 09:35:00|8402|8400.5|8402.2|8401.3|8402.8|8401.9|8400.3|8399.4|93
1741858800000|2025-03-13 09:40:00|8402.1|8401.2|8399.4|8398.5|8402.3|8401.4|8399.3|8398.1|89
1741859100000|2025-03-13 09:45:00|8399.5|8398.6|8397.1|8395.6|8400.2|8399.2|8396.7|8395.3|161
1741859400000|2025-03-13 09:50:00|8397.3|8395.8|8397.8|8396.3|8397.8|8396.4|8396.1|8395.2|155
1741859700000|2025-03-13 09:55:00|8397.9|8396.4|8395.6|8394.1|8398.4|8396.9|8395.6|8394.1|147
1741860000000|2025-03-13 10:00:00|8395.5|8394|8396.5|8395|8396.9|8395.5|8394|8392.9|147
1741860300000|2025-03-13 10:05:00|8396.6|8395.1|8395.8|8394.9|8398|8396.9|8395.4|8394.5|123
1741860600000|2025-03-13 10:10:00|8395.9|8395|8394.7|8393.8|8396.4|8395|8393|8391.6|140
1741860900000|2025-03-13 10:15:00|8395|8394.1|8393.1|8392.2|8397.1|8396|8392.8|8391.9|138
1741861200000|2025-03-13 10:20:00|8392.9|8392|8392.7|8391.2|8393.4|8392.2|8391.7|8390.5|149
1741861500000|2025-03-13 10:25:00|8392.5|8391|8390.3|8389.4|8392.5|8391.5|8389.2|8388.3|124
1741861800000|2025-03-13 10:30:00|8390.2|8389.3|8392.3|8391.4|8393.3|8392.1|8390|8389.1|131
1741862100000|2025-03-13 10:35:00|8392.7|8391.2|8393.1|8392.2|8393.7|8392.8|8391.2|8390.3|82
1741862400000|2025-03-13 10:40:00|8393.2|8392.3|8391.4|8389.9|8393.6|8392.7|8390.8|8389.9|68
1741862700000|2025-03-13 10:45:00|8391.5|8390|8391.8|8390.9|8392.9|8391.7|8390.8|8389.5|128
1741863000000|2025-03-13 10:50:00|8391.6|8390.7|8390|8389.1|8392|8391.1|8389.5|8388.6|132
1741863300000|2025-03-13 10:55:00|8389.9|8389|8390.1|8389.2|8390.8|8389.9|8388.9|8388|216
1741863600000|2025-03-13 11:00:00|8390.2|8389.3|8391.1|8390.2|8391.1|8390.2|8388.6|8387.7|190
1741863900000|2025-03-13 11:05:00|8391.2|8390.3|8392.1|8391.2|8392.9|8392|8390.7|8389.8|92
1741864200000|2025-03-13 11:10:00|8392.4|8391.5|8391.5|8390.6|8393.2|8392.3|8390.6|8389.7|92
1741864500000|2025-03-13 11:15:00|8391.6|8390.7|8391.7|8390.8|8394.4|8393|8390|8389.1|282
1741864800000|2025-03-13 11:20:00|8391.4|8390.5|8395.2|8394.3|8395.3|8394.3|8390.3|8389.2|233
1741865100000|2025-03-13 11:25:00|8395.3|8394.4|8393.5|8392|8396.6|8395.7|8392.2|8391.3|160
1741865400000|2025-03-13 11:30:00|8393.4|8391.9|8394.8|8393.9|8396|8394.5|8392.8|8391.9|142
1741865700000|2025-03-13 11:35:00|8394.7|8393.8|8393.7|8392.8|8395.7|8394.8|8393.5|8392.6|120
1741866000000|2025-03-13 11:40:00|8393.8|8392.9|8395.7|8394.2|8395.9|8394.5|8393.8|8392.9|132
1741866300000|2025-03-13 11:45:00|8395.8|8394.3|8396.3|8395.4|8397.6|8396.7|8395.7|8394.2|184
1741866600000|2025-03-13 11:50:00|8396.1|8395.2|8397|8396.1|8397.6|8396.7|8395.8|8394.8|206
1741866900000|2025-03-13 11:55:00|8397.1|8396.2|8395.7|8394.2|8402.3|8401.2|8389|8386.7|695
1741867200000|2025-03-13 12:00:00|8395.6|8394.1|8392.1|8390.6|8396.9|8395.5|8390.3|8389|691
1741867500000|2025-03-13 12:05:00|8392|8390.5|8387.6|8386.7|8394.1|8392.6|8387.1|8385.6|388
1741867800000|2025-03-13 12:10:00|8387.8|8386.3|8390.2|8388.7|8390.9|8389.4|8387.3|8386|299
1741868100000|2025-03-13 12:15:00|8390.3|8388.8|8385.6|8384.1|8391.4|8389.9|8384.5|8383.6|297
1741868400000|2025-03-13 12:20:00|8385.8|8384.3|8386|8384.5|8387.8|8386.6|8385.1|8383.9|219
1741868700000|2025-03-13 12:25:00|8386.1|8384.6|8391.4|8382.3|8391.4|8388|8386|8382.3|266
1741869000000|2025-03-13 12:30:00|8391.9|8380.9|8385|8384.1|8393.8|8388.5|8384.7|8379.7|656
1741869300000|2025-03-13 12:35:00|8385.1|8384.2|8381.4|8380.5|8385.7|8384.8|8380.2|8378.9|384
1741869600000|2025-03-13 12:40:00|8381.7|8380.2|8379.5|8378|8382.2|8381.3|8376.8|8375.3|393
1741869900000|2025-03-13 12:45:00|8379.8|8378.3|8379.1|8378.2|8381.2|8379.5|8374|8372.2|524
1741870200000|2025-03-13 12:50:00|8379.3|8378.4|8381.4|8379.9|8382.3|8380.8|8376.9|8375.9|390
1741870500000|2025-03-13 12:55:00|8381.5|8380|8378.3|8377.4|8381.5|8380.4|8376.8|8375.9|317
1741870800000|2025-03-13 13:00:00|8378.5|8377.6|8379|8377.5|8379.6|8378.7|8375.4|8374.3|316
1741871100000|2025-03-13 13:05:00|8379.1|8377.6|8378.4|8377.5|8381.3|8380|8377.6|8376.5|237
1741871400000|2025-03-13 13:10:00|8378.3|8376.8|8376.9|8375.4|8379.7|8378.3|8375.9|8374.9|233
1741871700000|2025-03-13 13:15:00|8377.1|8375.6|8377.6|8376.1|8378|8376.9|8375|8373.7|252
1741872000000|2025-03-13 13:20:00|8377.5|8376|8378.6|8377.7|8379|8377.7|8374.9|8373.8|219
1741872300000|2025-03-13 13:25:00|8378.7|8377.8|8382.6|8381.7|8383.2|8382.3|8378.6|8377.4|249
1741872600000|2025-03-13 13:30:00|8382.7|8381.8|8383.2|8381.7|8386.3|8384.8|8382.2|8381.3|366
1741872900000|2025-03-13 13:35:00|8383|8381.5|8386.4|8384.9|8387.1|8385.6|8383|8381.5|286
1741873200000|2025-03-13 13:40:00|8386.5|8385|8382.2|8381.3|8386.5|8385|8381.7|8380.1|313
1741873500000|2025-03-13 13:45:00|8382.3|8381.4|8382.5|8381|8384|8382.5|8381.8|8380.6|233
1741873800000|2025-03-13 13:50:00|8382.6|8381.1|8387.6|8386.1|8387.6|8386.1|8381|8379.7|290
1741874100000|2025-03-13 13:55:00|8387.2|8386.3|8385.3|8384.4|8390.2|8388.7|8385.3|8384.4|248
1741874400000|2025-03-13 14:00:00|8385.1|8384.2|8387.5|8386|8389.6|8387.7|8384.5|8382.5|429
1741874700000|2025-03-13 14:05:00|8387.3|8385.8|8387.3|8386.4|8388.3|8387.3|8384.4|8383.3|348
1741875000000|2025-03-13 14:10:00|8387.4|8386.5|8390.6|8389.7|8391.3|8390.3|8386.9|8384.9|289
1741875300000|2025-03-13 14:15:00|8390.7|8389.8|8386.6|8385.1|8392.9|8391.4|8386.6|8385.1|371
1741875600000|2025-03-13 14:20:00|8386.5|8385|8383.4|8381.9|8386.8|8385.5|8382.7|8381.7|310
1741875900000|2025-03-13 14:25:00|8383.5|8382|8385.2|8384.3|8388.2|8387.1|8383.5|8382|286
1741876200000|2025-03-13 14:30:00|8385.1|8384.2|8385.6|8384.7|8387.3|8385.9|8383.4|8381.9|303
1741876500000|2025-03-13 14:35:00|8385.7|8384.8|8386.6|8385.7|8388.5|8386.3|8385.7|8383.7|271
1741876800000|2025-03-13 14:40:00|8386.5|8385.6|8386.8|8385.9|8387.5|8386.6|8384.2|8383.3|200
1741877100000|2025-03-13 14:45:00|8386.9|8386|8385.2|8384.3|8389.1|8388|8385.2|8384.1|168
1741877400000|2025-03-13 14:50:00|8385|8384.1|8385.8|8384.3|8386|8384.9|8383.9|8382.4|194
1741877700000|2025-03-13 14:55:00|8385.9|8384.4|8386.6|8385.1|8388.8|8387.5|8385.1|8384.2|300
1741878000000|2025-03-13 15:00:00|8386.3|8384.8|8388.3|8387.4|8388.6|8387.4|8384.3|8383|311
1741878300000|2025-03-13 15:05:00|8388.4|8387.5|8391.3|8390.4|8392.6|8391.3|8388.3|8387.2|170
1741878600000|2025-03-13 15:10:00|8391.2|8390.3|8392.4|8390.9|8394|8392.7|8391.1|8390.2|219
1741878900000|2025-03-13 15:15:00|8392.1|8391.2|8390.3|8389.4|8392.9|8391.9|8389.8|8388.6|205
1741879200000|2025-03-13 15:20:00|8390.4|8389.5|8389.6|8388.1|8391.2|8390|8389|8387.5|225
1741879500000|2025-03-13 15:25:00|8389.5|8388|8389.2|8388.3|8391|8389.8|8389|8387.6|258
1741879800000|2025-03-13 15:30:00|8389.4|8387.9|8388.8|8387.9|8390.1|8388.9|8388.8|8387.6|144
1741880100000|2025-03-13 15:35:00|8389|8388.1|8390.6|8389.7|8391|8390.1|8389|8387.5|191
1741880400000|2025-03-13 15:40:00|8390.7|8389.8|8392.5|8391|8393.4|8391.8|8389.8|8388.5|476
1741880700000|2025-03-13 15:45:00|8392.6|8391.1|8395.5|8394|8397.8|8396.8|8392.6|8391.1|476
1741881000000|2025-03-13 15:50:00|8395.3|8393.8|8389.9|8388.4|8395.9|8394.5|8389|8387.5|332
1741881300000|2025-03-13 15:55:00|8390|8388.5|8389.9|8388.4|8390.9|8389.4|8388.3|8386.9|446
1741881600000|2025-03-13 16:00:00|8389.8|8388.3|8391.8|8390.9|8392.1|8391.2|8388.6|8387.7|235
1741881900000|2025-03-13 16:05:00|8391.7|8390.8|8392|8390.5|8392.1|8391.2|8390.3|8389.4|170
1741882200000|2025-03-13 16:10:00|8391.9|8390.4|8389.8|8388.9|8392|8391|8389.6|8388.6|109
1741882500000|2025-03-13 16:15:00|8389.9|8389|8392.6|8391.1|8394.8|8393.3|8389.9|8388.8|229
1741882800000|2025-03-13 16:20:00|8392.7|8391.2|8392.6|8391.7|8393.1|8391.9|8391.1|8389.6|199
1741883100000|2025-03-13 16:25:00|8392.7|8391.8|8392.2|8391.3|8393.2|8392.1|8392|8390.8|126
1741883400000|2025-03-13 16:30:00|8392.1|8391.2|8392.3|8390.8|8393.2|8392.3|8390.1|8389|189
1741883700000|2025-03-13 16:35:00|8392.4|8390.9|8394.6|8393.1|8394.6|8393.2|8392.2|8390.8|184
1741884000000|2025-03-13 16:40:00|8394.2|8393.3|8393.1|8392.2|8395.6|8394.4|8392.2|8391|232
1741884300000|2025-03-13 16:45:00|8393.4|8391.9|8394.7|8393.8|8396|8395.1|8392.8|8391.7|268
1741884600000|2025-03-13 16:50:00|8394.8|8393.9|8397.2|8396.3|8397.6|8396.7|8393.7|8392.8|227
1741884900000|2025-03-13 16:55:00|8397.4|8396.5|8398.3|8397.4|8398.4|8397.5|8394.7|8393.6|200
1741885200000|2025-03-13 17:00:00|8398.2|8397.3|8395.8|8394.9|8401.4|8400.5|8395.6|8394.7|291
1741885500000|2025-03-13 17:05:00|8395.7|8394.8|8393.9|8393|8395.7|8394.8|8393.4|8392.5|188
1741885800000|2025-03-13 17:10:00|8393.8|8392.9|8392.9|8392|8394.4|8393.5|8392.5|8391.4|191
1741886100000|2025-03-13 17:15:00|8392.7|8391.8|8391.8|8390.9|8393.4|8392.5|8391.5|8390.6|219
1741886400000|2025-03-13 17:20:00|8391.7|8390.8|8391.5|8390.6|8391.9|8391|8390.6|8389.3|129
1741886700000|2025-03-13 17:25:00|8391.6|8390.7|8393.2|8391.7|8393.6|8392.3|8391.6|8390.4|175
1741887000000|2025-03-13 17:30:00|8393.3|8391.8|8394.8|8393.3|8396.2|8395|8393.3|8391.8|193
1741887300000|2025-03-13 17:35:00|8394.7|8393.2|8394.4|8393.5|8395.6|8394.4|8393.9|8392.9|132
1741887600000|2025-03-13 17:40:00|8394.5|8393.6|8393.7|8392.2|8395.1|8393.6|8392.9|8391.4|221
1741887900000|2025-03-13 17:45:00|8393.8|8392.3|8393.7|8392.2|8395|8392.8|8392.9|8390.9|171
1741888200000|2025-03-13 17:50:00|8393.4|8391.9|8391|8390.1|8393.8|8392.3|8390.8|8389.9|108
1741888500000|2025-03-13 17:55:00|8390.9|8390|8389|8387.5|8392.1|8390.6|8388.5|8387|171
1741888800000|2025-03-13 18:00:00|8389.2|8387.7|8386.8|8385.9|8389.4|8387.9|8385.6|8384.5|165
1741889100000|2025-03-13 18:05:00|8387.1|8385.6|8387.5|8386|8387.6|8386.3|8385.3|8384.1|111
1741889400000|2025-03-13 18:10:00|8387.6|8386.1|8386.3|8385.4|8388.1|8386.9|8385.3|8384.4|122
1741889700000|2025-03-13 18:15:00|8386.2|8385.3|8385.7|8384.8|8386.8|8385.9|8385.6|8384.6|141
1741890000000|2025-03-13 18:20:00|8385.3|8384.4|8386.1|8385.2|8386.7|8385.8|8385|8383.6|111
1741890300000|2025-03-13 18:25:00|8386.2|8385.3|8384.3|8383.4|8386.3|8385.4|8384.1|8383.2|87
1741890600000|2025-03-13 18:30:00|8384.4|8383.5|8383.3|8382.4|8385.2|8384.3|8383.2|8382.3|117
1741890900000|2025-03-13 18:35:00|8383.1|8382.2|8382.3|8381.4|8384.2|8383.3|8382.3|8381.4|95
1741891200000|2025-03-13 18:40:00|8382.1|8381.2|8381.6|8380.1|8382.5|8381.6|8380.8|8379.8|63
1741891500000|2025-03-13 18:45:00|8381.2|8380.3|8382.2|8381.3|8382.4|8381.5|8380.6|8379.4|103
1741891800000|2025-03-13 18:50:00|8382.3|8381.4|8382.2|8381.3|8383.4|8382.1|8382.2|8381.1|86
1741892100000|2025-03-13 18:55:00|8382.3|8381.4|8380.6|8379.7|8383.7|8382.4|8380.6|8379.6|136
1741892400000|2025-03-13 19:00:00|8381|8379.5|8381.7|8380.8|8382.4|8381.5|8380.5|8379.3|120
1741892700000|2025-03-13 19:05:00|8381.8|8380.9|8381.7|8380.8|8382.2|8381.1|8380.9|8379.7|82
1741893000000|2025-03-13 19:10:00|8381.9|8381|8383|8382.1|8383.7|8382.5|8381.6|8380.6|102
1741893300000|2025-03-13 19:15:00|8382.9|8382|8382.6|8381.1|8383.5|8382.2|8382.1|8381|64
1741893600000|2025-03-13 19:20:00|8382.8|8381.3|8382.2|8380.7|8382.9|8381.7|8381.8|8380.3|67
1741893900000|2025-03-13 19:25:00|8382.4|8380.9|8383|8382.1|8384.1|8382.9|8382.2|8380.9|138
1741894200000|2025-03-13 19:30:00|8383.3|8382.4|8383.5|8382|8384.6|8383.4|8383|8381.5|109
1741894500000|2025-03-13 19:35:00|8383.4|8381.9|8382.5|8381.6|8383.5|8382|8381.3|8379.8|112
1741894800000|2025-03-13 19:40:00|8382.3|8381.4|8382.2|8381.3|8382.9|8381.7|8381.3|8380.4|77
1741895100000|2025-03-13 19:45:00|8382|8381.1|8381.3|8380.4|8382.1|8381.2|8381.1|8379.7|66
1741895400000|2025-03-13 19:50:00|8381.5|8380.6|8383.2|8380.4|8383.4|8381.3|8381.1|8379.5|58
1741895700000|2025-03-13 19:55:00|8383.3|8380.5|8382|8379.4|8384.3|8381.3|8381.3|8379.4|187
1741896000000|2025-03-13 20:00:00|8381.9|8379.3|8380.7|8379.8|8382.6|8380.5|8380.4|8379.1|130
1741896300000|2025-03-13 20:05:00|8380.6|8379.7|8381.9|8380.4|8381.9|8381|8380.6|8379.7|76
1741896600000|2025-03-13 20:10:00|8381.5|8380|8382.2|8380.7|8382.4|8380.9|8381.5|8380|110
1741896900000|2025-03-13 20:15:00|8382.3|8380.8|8381.5|8380.6|8382.5|8381.3|8381.4|8380.1|51
1741897200000|2025-03-13 20:20:00|8381.6|8380.7|8382|8379.6|8382|8380.8|8381.3|8379.6|58
1741897500000|2025-03-13 20:25:00|8381.8|8379.7|8381.3|8378.7|8381.8|8380|8379.4|8378.1|67
1741897800000|2025-03-13 20:30:00|8380.8|8379.3|8381.5|8380|8382.2|8380.7|8380.4|8378.9|69
1741898100000|2025-03-13 20:35:00|8381.6|8380.1|8380.6|8379.7|8381.7|8380.2|8380.3|8378.8|128
1741898400000|2025-03-13 20:40:00|8380.2|8379.3|8380.2|8379.3|8380.9|8380|8380|8379.1|130
1741898700000|2025-03-13 20:45:00|8380|8379.1|8379.5|8378|8380.5|8379.1|8379.3|8377.8|74
1741899000000|2025-03-13 20:50:00|8379.7|8378.2|8379.7|8378.2|8380.2|8378.7|8379.2|8377.7|248
1741899300000|2025-03-13 20:55:00|8380|8378.5|8382.3|8376.9|8384.1|8379.1|8379.1|8374.2|164
1741899600000|2025-03-13 21:00:00|8384.3|8373.3|8381.6|8370.6|8384.3|8373.3|8381.3|8370.3|13
1741899900000|2025-03-13 21:05:00|8381.8|8370.8|8381.3|8370.7|8383.1|8373.1|8380.7|8370.2|70
1741900200000|2025-03-13 21:10:00|8382|8371.5|8382.1|8371.8|8382.4|8372.3|8381|8371|147
1741900500000|2025-03-13 21:15:00|8382.2|8371.7|8382.5|8371.5|8383|8372|8380.9|8370.8|94
1741900800000|2025-03-13 21:20:00|8382.6|8371.6|8383.9|8372.9|8384.3|8373.3|8382.2|8371.2|62
1741901100000|2025-03-13 21:25:00|8384|8373|8383.3|8375|8384.3|8375.4|8383.1|8372.9|99
1741901400000|2025-03-13 21:30:00|8383.2|8374.8|8383.8|8374.1|8384.7|8375.3|8382.8|8373.8|71
1741901700000|2025-03-13 21:35:00|8384|8374.2|8383.5|8374|8384|8374.5|8382.9|8373.8|111
1741902000000|2025-03-13 21:40:00|8383.4|8373.9|8383.9|8373.9|8383.9|8374.2|8383.2|8373.6|106
1741902300000|2025-03-13 21:45:00|8384.2|8374|8384.3|8373.7|8384.8|8374.6|8384.1|8373.7|40
1741902600000|2025-03-13 21:50:00|8384.4|8373.8|8382.8|8373.9|8385|8375.4|8381.2|8373.1|66
1741902900000|2025-03-13 21:55:00|8383.3|8373.5|8386|8374.1|8386|8374.3|8382.7|8372.4|113
1741903200000|2025-03-13 22:00:00|8387.2|8375.3|8381|8376.3|8388.7|8376.8|8379.7|8373|134
1741903500000|2025-03-13 22:05:00|8381.1|8376.4|8380.2|8375.6|8381.1|8376.6|8380|8375.4|150
1741903800000|2025-03-13 22:10:00|8380|8375.7|8379.3|8376.9|8380.5|8376.9|8379.3|8375.7|8
1741904100000|2025-03-13 22:15:00|8379.5|8377.1|8380.5|8378.1|8381.1|8378.7|8379.3|8376.9|20
1741904400000|2025-03-13 22:20:00|8380.4|8378|8380|8377.6|8380.5|8378.1|8380|8377.6|12
1741904700000|2025-03-13 22:25:00|8379.8|8377.4|8379.8|8377.4|8380|8377.6|8379.6|8377.2|24
1741905000000|2025-03-13 22:30:00|8379.9|8377.5|8381.5|8379.1|8381.5|8379.1|8379.8|8377.4|22
1741905300000|2025-03-13 22:35:00|8381.3|8378.9|8381|8378.6|8381.6|8379.2|8380.9|8378.5|25
1741905600000|2025-03-13 22:40:00|8380.9|8378.5|8381|8378.6|8381.1|8378.7|8379.2|8376.8|38
1741905900000|2025-03-13 22:45:00|8381.1|8378.7|8380.8|8378.4|8381.7|8379.3|8380.8|8378.4|37
1741906200000|2025-03-13 22:50:00|8380.9|8378.5|8380.7|8378.3|8381.1|8378.7|8380.6|8378.2|19
1741906500000|2025-03-13 22:55:00|8380.8|8378.4|8380.5|8378.1|8380.9|8378.5|8380.5|8378.1|11
1741906800000|2025-03-13 23:00:00|8380.4|8378|8380|8378.2|8380.7|8378.3|8379.8|8377.5|24
1741907100000|2025-03-13 23:05:00|8379.5|8378.6|8379.5|8378.6|8379.8|8378.9|8379.2|8378.3|33
1741907400000|2025-03-13 23:10:00|8379.3|8378.4|8379|8378.1|8379.5|8378.6|8378.8|8377.9|21
1741907700000|2025-03-13 23:15:00|8379.1|8378.2|8379.7|8378.2|8380|8378.6|8379.1|8378.2|16
1741908000000|2025-03-13 23:20:00|8379.3|8378.4|8379.4|8378.5|8379.8|8378.5|8379.3|8378|12
1741908300000|2025-03-13 23:25:00|8379.2|8378.3|8378.8|8377.9|8379.2|8378.3|8378.6|8377.7|13
1741908600000|2025-03-13 23:30:00|8379.1|8377.6|8378.5|8377.6|8379.3|8378.2|8378.4|8377.2|19
1741908900000|2025-03-13 23:35:00|8378.4|8377.5|8378.3|8377.4|8378.9|8377.7|8378.2|8377.3|12
1741909200000|2025-03-13 23:40:00|8378.2|8377.3|8378.4|8377.5|8378.9|8377.7|8377.9|8377|28
1741909500000|2025-03-13 23:45:00|8378.7|8377.2|8378|8377.1|8378.8|8377.5|8378|8376.8|16
1741909800000|2025-03-13 23:50:00|8378.1|8377.2|8378.2|8377.3|8379.5|8378|8378|8376.8|26
1741910100000|2025-03-13 23:55:00|8378.6|8377.7|8378.2|8377.3|8378.9|8378|8378|8377|28
1741910400000|2025-03-14 00:00:00|8378.3|8377.4|8380.5|8379.6|8381.5|8380.6|8378.3|8377.4|81
1741910700000|2025-03-14 00:05:00|8380.4|8379.5|8379.9|8379|8380.8|8379.8|8379.9|8378.6|30
1741911000000|2025-03-14 00:10:00|8380.1|8378.6|8378.8|8377.9|8380.1|8378.8|8378.8|8377.6|53
1741911300000|2025-03-14 00:15:00|8378.9|8378|8379.7|8378.2|8379.9|8378.4|8378.8|8377.4|28
1741911600000|2025-03-14 00:20:00|8379.8|8378.3|8379.6|8378.7|8379.9|8378.7|8379.1|8377.8|42
1741911900000|2025-03-14 00:25:00|8379.7|8378.8|8379.5|8378.6|8381.1|8379.6|8379.5|8377.8|70
1741912200000|2025-03-14 00:30:00|8379.6|8378.1|8378.8|8377.3|8379.8|8378.7|8377.9|8377|61
1741912500000|2025-03-14 00:35:00|8378.6|8377.7|8379.7|8378.8|8380.1|8378.9|8378.5|8377.6|47
1741912800000|2025-03-14 00:40:00|8380.2|8379.3|8381.5|8380|8381.6|8380.3|8380.2|8378.9|64
1741913100000|2025-03-14 00:45:00|8381.6|8380.1|8380.7|8379.8|8381.7|8380.4|8380.6|8379.4|45
1741913400000|2025-03-14 00:50:00|8380.5|8379.6|8380.4|8379.5|8381.7|8380.4|8380.1|8379.2|92
1741913700000|2025-03-14 00:55:00|8379.7|8378.2|8381.7|8380.2|8382.3|8380.8|8379.6|8378.2|126
1741914000000|2025-03-14 01:00:00|8381.5|8380|8381.1|8379.6|8382.2|8380.8|8380.6|8379.4|136
1741914300000|2025-03-14 01:05:00|8381.2|8379.7|8379.6|8378.1|8381.2|8380.1|8378.9|8377.4|131
1741914600000|2025-03-14 01:10:00|8379.7|8378.2|8378.4|8376.9|8379.8|8378.6|8378.2|8376.7|166
1741914900000|2025-03-14 01:15:00|8378.5|8377|8378.5|8377.6|8379.3|8377.8|8378.1|8376.6|185
1741915200000|2025-03-14 01:20:00|8378.4|8377.5|8377.9|8376.4|8378.8|8377.8|8377.6|8376.2|154
1741915500000|2025-03-14 01:25:00|8377.8|8376.3|8378.3|8377.4|8378.7|8377.7|8377.3|8376.1|94
1741915800000|2025-03-14 01:30:00|8378.4|8377.5|8378.3|8377.4|8378.9|8377.7|8377.9|8377|71
1741916100000|2025-03-14 01:35:00|8378.2|8377.3|8377.9|8377|8378.3|8377.3|8377.7|8376.7|45
1741916400000|2025-03-14 01:40:00|8378.1|8377.2|8378.4|8377.5|8378.4|8377.5|8377.3|8376.4|73
1741916700000|2025-03-14 01:45:00|8378.3|8377.4|8378.1|8377.2|8378.8|8377.9|8377.9|8377|81
1741917000000|2025-03-14 01:50:00|8378.2|8377.3|8376.9|8376|8378.5|8377.6|8376.8|8375.9|56
1741917300000|2025-03-14 01:55:00|8377|8376.1|8377|8376.1|8377.4|8376.5|8376|8375.1|107
1741917600000|2025-03-14 02:00:00|8377.2|8376.3|8377.1|8375.6|8377.8|8376.7|8376.7|8375.6|112
1741917900000|2025-03-14 02:05:00|8377.2|8375.7|8377.4|8376.5|8377.6|8376.7|8376.6|8375.6|49
1741918200000|2025-03-14 02:10:00|8377.3|8376.4|8377.7|8376.8|8378.3|8377.1|8377.3|8376.1|84
1741918500000|2025-03-14 02:15:00|8377.6|8376.7|8377.6|8376.1|8378|8376.9|8377.1|8376|88
1741918800000|2025-03-14 02:20:00|8377.5|8376|8375.5|8374.6|8377.5|8376.1|8375.4|8374.1|142
1741919100000|2025-03-14 02:25:00|8375.4|8374.5|8375.7|8374.8|8375.9|8374.9|8375.2|8374|59
1741919400000|2025-03-14 02:30:00|8375.8|8374.9|8376.1|8375.2|8376.2|8375.3|8375.4|8374.2|84
1741919700000|2025-03-14 02:35:00|8376.2|8375.3|8376.3|8374.8|8376.4|8375.4|8375.9|8374.7|41
1741920000000|2025-03-14 02:40:00|8376.5|8375|8376.4|8374.9|8376.7|8375.2|8376.1|8374.7|42
1741920300000|2025-03-14 02:45:00|8376.3|8374.8|8376.4|8375.5|8376.5|8375.6|8375.7|8374.7|37
1741920600000|2025-03-14 02:50:00|8376.6|8375.7|8377.1|8376.2|8377.3|8376.4|8376.4|8375.3|46
1741920900000|2025-03-14 02:55:00|8377.2|8376.3|8377.8|8376.9|8378.4|8377.1|8376.6|8375.7|49
1741921200000|2025-03-14 03:00:00|8377.7|8376.8|8376.2|8375.3|8377.7|8376.8|8375.8|8374.9|111
1741921500000|2025-03-14 03:05:00|8375.9|8375|8376|8375.1|8376.5|8375.6|8375.7|8374.8|33
1741921800000|2025-03-14 03:10:00|8375.8|8374.9|8376.2|8375.3|8376.6|8375.5|8375.6|8374.5|69
1741922100000|2025-03-14 03:15:00|8376.4|8375.5|8376.8|8375.3|8376.8|8375.8|8376|8375.1|57
1741922400000|2025-03-14 03:20:00|8376.6|8375.7|8376.2|8375.3|8376.9|8375.8|8376.2|8375.3|51
1741922700000|2025-03-14 03:25:00|8376.4|8375.5|8376.5|8375.6|8376.5|8375.6|8376|8375.1|42
1741923000000|2025-03-14 03:30:00|8376.4|8375.5|8377.2|8376.3|8377.3|8376.4|8376.2|8375.3|58
1741923300000|2025-03-14 03:35:00|8377.1|8376.2|8377.6|8376.7|8377.8|8376.7|8376.6|8375.7|105
1741923600000|2025-03-14 03:40:00|8377.5|8376.6|8377.6|8376.7|8377.7|8376.7|8377.2|8376.1|61
1741923900000|2025-03-14 03:45:00|8377.7|8376.8|8379.4|8378.5|8379.4|8378.5|8377.6|8376.7|63
1741924200000|2025-03-14 03:50:00|8379.3|8378.4|8379.9|8378.4|8380|8379.1|8378.9|8378|108
1741924500000|2025-03-14 03:55:00|8379.8|8378.3|8379.3|8378.4|8380.1|8379|8379.1|8378.1|65
1741924800000|2025-03-14 04:00:00|8379.2|8378.3|8379.2|8378.3|8379.6|8378.5|8378.6|8377.6|39
1741925100000|2025-03-14 04:05:00|8379.1|8378.2|8379|8378.1|8379.4|8378.5|8378.8|8377.9|59
1741925400000|2025-03-14 04:10:00|8378.9|8378|8379.3|8378.4|8379.3|8378.4|8378.7|8377.8|32
1741925700000|2025-03-14 04:15:00|8379.4|8378.5|8379.6|8378.7|8379.7|8378.8|8379.1|8378.2|26
1741926000000|2025-03-14 04:20:00|8379.5|8378.6|8379.1|8378.2|8379.8|8378.9|8378.8|8377.9|36
1741926300000|2025-03-14 04:25:00|8379.3|8378.4|8379.3|8378.4|8379.6|8378.7|8379.1|8378.2|26
1741926600000|2025-03-14 04:30:00|8379.2|8378.3|8379.1|8378.2|8379.4|8378.5|8378.7|8377.8|38
1741926900000|2025-03-14 04:35:00|8379.2|8378.3|8378.4|8377.5|8379.2|8378.3|8378.3|8377.1|37
1741927200000|2025-03-14 04:40:00|8378.2|8377.3|8377.9|8377|8378.5|8377.5|8377.9|8377|32
1741927500000|2025-03-14 04:45:00|8378|8377.1|8377.8|8376.9|8378.3|8377.4|8377.5|8376.6|36
1741927800000|2025-03-14 04:50:00|8377.7|8376.8|8377.5|8376.6|8377.7|8376.8|8377.2|8376|43
1741928100000|2025-03-14 04:55:00|8377.6|8376.7|8377.5|8376.6|8378|8376.9|8377.2|8376|29
1741928400000|2025-03-14 05:00:00|8377.7|8376.8|8378.2|8377.3|8378.5|8377.5|8377.5|8376.6|62
1741928700000|2025-03-14 05:05:00|8378|8377.1|8378.6|8377.7|8379.1|8378|8378|8377.1|47
1741929000000|2025-03-14 05:10:00|8378.4|8377.5|8379.1|8377.6|8379.4|8378.2|8378.4|8377.2|63
1741929300000|2025-03-14 05:15:00|8378.8|8377.9|8378.6|8377.7|8379.4|8378.2|8378.6|8377.5|32
1741929600000|2025-03-14 05:20:00|8378.7|8377.8|8379.1|8378.2|8379.1|8378.2|8378.6|8377.7|34
1741929900000|2025-03-14 05:25:00|8379|8378.1|8379|8378.1|8379.4|8378.4|8378.6|8377.7|25
1741930200000|2025-03-14 05:30:00|8379.2|8378.3|8378.5|8377.6|8379.3|8378.4|8378|8377|44
1741930500000|2025-03-14 05:35:00|8378.3|8377.4|8379|8378.1|8379.2|8378.3|8378.3|8377.4|32
1741930800000|2025-03-14 05:40:00|8378.9|8378|8378.7|8377.8|8379|8378.1|8378.4|8377.4|42
1741931100000|2025-03-14 05:45:00|8378.5|8377.6|8378.6|8377.7|8379|8377.9|8378.4|8377.3|32
1741931400000|2025-03-14 05:50:00|8378.5|8377.6|8379.5|8378|8379.6|8378.3|8378.4|8377.4|37
1741931700000|2025-03-14 05:55:00|8379.2|8378.3|8379.9|8379|8380.6|8379.4|8378.8|8377.8|73
1741932000000|2025-03-14 06:00:00|8380|8379.1|8379.3|8378.4|8380.3|8379.3|8379.1|8378.1|96
1741932300000|2025-03-14 06:05:00|8379.1|8378.2|8378.2|8377.3|8379.7|8378.6|8378.1|8377.1|51
1741932600000|2025-03-14 06:10:00|8378.1|8377.2|8378.1|8377.2|8378.7|8377.8|8377.9|8376.7|41
1741932900000|2025-03-14 06:15:00|8378|8377.1|8377.6|8376.7|8378.2|8377.3|8377.2|8376.3|49
1741933200000|2025-03-14 06:20:00|8377.7|8376.8|8376.9|8376|8377.7|8376.8|8376.7|8375.7|50
1741933500000|2025-03-14 06:25:00|8376.8|8375.9|8375.5|8374.6|8377|8376|8375.1|8374.2|89
1741933800000|2025-03-14 06:30:00|8375.6|8374.7|8376.6|8375.1|8376.6|8375.1|8374.8|8373.7|86
1741934100000|2025-03-14 06:35:00|8376.7|8375.2|8376.5|8375.6|8377.2|8376.3|8375.9|8375|86
1741934400000|2025-03-14 06:40:00|8376.3|8375.4|8375.9|8375|8377|8375.9|8375.7|8374.7|103
1741934700000|2025-03-14 06:45:00|8375.7|8374.8|8376|8375.1|8376|8375.1|8374.7|8373.5|113
1741935000000|2025-03-14 06:50:00|8375.9|8375|8376.9|8375.4|8376.9|8375.9|8375.1|8373.9|92
1741935300000|2025-03-14 06:55:00|8376.7|8375.8|8379.3|8375|8379.3|8375.9|8375.6|8374.1|114
1741935600000|2025-03-14 07:00:00|8379|8374.7|8382.3|8381.4|8383.7|8382.6|8379|8372.6|342
1741935900000|2025-03-14 07:05:00|8382.4|8381.5|8385.9|8385|8386.6|8385.5|8381.8|8380.9|228
1741936200000|2025-03-14 07:10:00|8386|8385.1|8386.1|8384.6|8386.4|8385.1|8383.5|8382|207
1741936500000|2025-03-14 07:15:00|8386|8384.5|8385.7|8384.8|8386.8|8385.9|8385.1|8384.1|163
1741936800000|2025-03-14 07:20:00|8385.8|8384.9|8385.7|8384.8|8388.5|8387.6|8385.6|8384.7|188
1741937100000|2025-03-14 07:25:00|8385.6|8384.7|8386.7|8385.8|8387.1|8386.2|8385.4|8384.5|110
1741937400000|2025-03-14 07:30:00|8386.8|8385.9|8382.6|8381.1|8386.8|8385.9|8382.1|8380.6|366
1741937700000|2025-03-14 07:35:00|8382.5|8381|8384.2|8382.7|8384.5|8383.3|8381.8|8380.9|188
1741938000000|2025-03-14 07:40:00|8384.3|8382.8|8382.9|8381.4|8384.8|8383.6|8382.2|8381.3|236
1741938300000|2025-03-14 07:45:00|8382.8|8381.3|8385.8|8384.3|8386.1|8384.6|8381.9|8380.6|196
1741938600000|2025-03-14 07:50:00|8386|8384.5|8386.3|8384.8|8389.5|8388|8385.6|8384.5|239
1741938900000|2025-03-14 07:55:00|8386.4|8384.9|8387|8385.5|8388.7|8387.8|8386.1|8384.9|163
1741939200000|2025-03-14 08:00:00|8387.3|8384.5|8385.2|8384.3|8387.3|8386.3|8384.9|8383.8|226
1741939500000|2025-03-14 08:05:00|8385.3|8384.4|8388|8387.1|8388.1|8387.2|8384.4|8383.2|178
1741939800000|2025-03-14 08:10:00|8387.9|8387|8387.9|8387|8390|8388.9|8386.2|8385|202
1741940100000|2025-03-14 08:15:00|8388.1|8387.2|8388.1|8387.2|8389|8387.9|8386.8|8385.7|153
1741940400000|2025-03-14 08:20:00|8388.2|8387.3|8387|8386.1|8389.6|8388.4|8387|8385.6|168
1741940700000|2025-03-14 08:25:00|8387.3|8386.4|8390.7|8389.8|8390.8|8389.9|8387.2|8386.3|137
1741941000000|2025-03-14 08:30:00|8390.8|8389.9|8390.8|8389.9|8392.5|8391.6|8390.1|8389.2|174
1741941300000|2025-03-14 08:35:00|8391|8390.1|8391.4|8390.5|8391.8|8390.9|8389.6|8388.6|145
1741941600000|2025-03-14 08:40:00|8391.2|8390.3|8388.6|8387.7|8392.4|8391.5|8388.5|8387.6|121
1741941900000|2025-03-14 08:45:00|8388.5|8387.6|8389.3|8388.4|8389.5|8388.6|8387.8|8386.9|103
1741942200000|2025-03-14 08:50:00|8389.2|8388.3|8391.7|8390.2|8391.9|8390.4|8389.1|8388.2|121
1741942500000|2025-03-14 08:55:00|8391.9|8390.4|8392.9|8392|8392.9|8392|8390.5|8389.6|127
1741942800000|2025-03-14 09:00:00|8392.8|8391.9|8392.6|8391.7|8393.8|8392.9|8391.8|8390.7|155
1741943100000|2025-03-14 09:05:00|8392.8|8391.9|8396.3|8395.4|8396.4|8395.5|8392.1|8391.2|161
1741943400000|2025-03-14 09:10:00|8396.4|8395.5|8396.4|8394.9|8397.4|8396.5|8395.1|8393.9|216
1741943700000|2025-03-14 09:15:00|8396.5|8395|8396.3|8395.4|8397.2|8396.1|8394.8|8393.7|169
1741944000000|2025-03-14 09:20:00|8396.2|8395.3|8396|8395.1|8396.8|8395.6|8394.8|8393.9|160
1741944300000|2025-03-14 09:25:00|8395.9|8395|8398.2|8397.3|8398.4|8397.5|8395.9|8395|163
1741944600000|2025-03-14 09:30:00|8398.1|8397.2|8398.9|8398|8399.6|8398.6|8397.1|8396.2|186
1741944900000|2025-03-14 09:35:00|8399|8398.1|8397.6|8396.7|8399.1|8398.2|8396.9|8395.8|142
1741945200000|2025-03-14 09:40:00|8397.3|8396.4|8395.7|8394.8|8398|8396.9|8395.7|8394.8|141
1741945500000|2025-03-14 09:45:00|8395.8|8394.9|8394.8|8393.9|8396.5|8395.6|8394.8|8393.9|116
1741945800000|2025-03-14 09:50:00|8394.9|8394|8395.8|8394.9|8395.8|8394.9|8393.7|8392.8|135
1741946100000|2025-03-14 09:55:00|8395.9|8395|8394.7|8393.8|8396.6|8395.6|8394|8392.8|197
1741946400000|2025-03-14 10:00:00|8394.8|8393.9|8398.6|8397.1|8398.6|8397.1|8394.8|8393.8|130
1741946700000|2025-03-14 10:05:00|8398.5|8397|8397.3|8396.4|8400.8|8399.8|8397.3|8396.4|181
1741947000000|2025-03-14 10:10:00|8397.2|8396.3|8400.9|8400|8401.3|8400.4|8396.7|8395.8|149
1741947300000|2025-03-14 10:15:00|8400.8|8399.9|8403.8|8402.9|8404.2|8402.9|8400.3|8399.4|156
1741947600000|2025-03-14 10:20:00|8403.9|8403|8407.4|8406.5|8408.8|8407.4|8403.4|8402|246
1741947900000|2025-03-14 10:25:00|8407.5|8406.6|8406.4|8405.5|8408.1|8407.2|8406.2|8405.3|169
1741948200000|2025-03-14 10:30:00|8406.6|8405.7|8407.3|8406.4|8408.4|8407.3|8405.9|8405|145
1741948500000|2025-03-14 10:35:00|8407.4|8406.5|8409.7|8408.2|8411.8|8410.9|8405.5|8404.6|225
1741948800000|2025-03-14 10:40:00|8409.8|8408.3|8416.1|8413.7|8416.4|8414.6|8406.3|8404.9|728
1741949100000|2025-03-14 10:45:00|8416.4|8413.9|8419.5|8418|8425.4|8423.9|8415.4|8413.8|795
1741949400000|2025-03-14 10:50:00|8419.4|8417.9|8423.1|8422.2|8426.7|8424.7|8418.6|8417.5|806
1741949700000|2025-03-14 10:55:00|8423.4|8421.9|8419.1|8417.6|8424.1|8422.8|8418.8|8417.3|520
1741950000000|2025-03-14 11:00:00|8418.7|8417.2|8420.4|8418.9|8423.6|8422.4|8418.5|8417.1|394
1741950300000|2025-03-14 11:05:00|8420.2|8418.7|8424.9|8423.4|8424.9|8423.7|8417.1|8416.2|603
1741950600000|2025-03-14 11:10:00|8424.7|8423.8|8420.6|8419.7|8426.2|8424.8|8418.7|8417.5|621
1741950900000|2025-03-14 11:15:00|8420.7|8419.8|8419.5|8418.6|8424.5|8423.2|8419.5|8418.6|350
1741951200000|2025-03-14 11:20:00|8419.7|8418.2|8419.3|8418.4|8422|8420.9|8418.4|8417.5|232
1741951500000|2025-03-14 11:25:00|8419.5|8418.6|8422.7|8421.2|8424.6|8423.1|8419.2|8418.1|376
1741951800000|2025-03-14 11:30:00|8423|8421.5|8423.9|8423|8428.9|8427.5|8422.7|8421.5|444
1741952100000|2025-03-14 11:35:00|8424|8423.1|8425.3|8424.4|8425.6|8424.7|8422.8|8421.6|187
1741952400000|2025-03-14 11:40:00|8425.4|8424.5|8423.7|8422.2|8426.3|8425.4|8422.8|8421.9|181
1741952700000|2025-03-14 11:45:00|8424|8422.5|8424.4|8423.5|8425.4|8424.5|8421.3|8420|345
1741953000000|2025-03-14 11:50:00|8424.7|8423.8|8420.9|8419.4|8425.9|8425|8420.6|8419.1|364
1741953300000|2025-03-14 11:55:00|8420.7|8419.8|8421.9|8421|8422|8421.1|8419.3|8418.3|304
1741953600000|2025-03-14 12:00:00|8422|8421.1|8425.3|8423.8|8426.2|8424.7|8421.6|8420.5|319
1741953900000|2025-03-14 12:05:00|8425.4|8423.9|8422.9|8422|8425.4|8423.9|8422.1|8421|222
1741954200000|2025-03-14 12:10:00|8422.8|8421.9|8424|8422.5|8424.3|8423.2|8422.2|8421.2|254
1741954500000|2025-03-14 12:15:00|8423.6|8422.1|8424.5|8423.6|8424.5|8423.6|8423|8421.7|181
1741954800000|2025-03-14 12:20:00|8424.4|8423.5|8423.6|8422.7|8427|8425.5|8423.6|8422.7|229
1741955100000|2025-03-14 12:25:00|8423.5|8422.6|8427.8|8426.9|8428.2|8427.3|8423.2|8422.3|222
1741955400000|2025-03-14 12:30:00|8427.9|8427|8427.1|8426.2|8428.7|8427.7|8426.2|8425|220
1741955700000|2025-03-14 12:35:00|8427|8426.1|8426.2|8425.3|8428.9|8427.4|8425.7|8424.5|266
1741956000000|2025-03-14 12:40:00|8426.3|8425.4|8422.9|8421.4|8426.6|8425.7|8422.8|8421.4|177
1741956300000|2025-03-14 12:45:00|8422.6|8421.7|8421.2|8419.7|8423.3|8422.4|8420.6|8419.6|201
1741956600000|2025-03-14 12:50:00|8421.3|8419.8|8422.8|8421.3|8423.2|8421.7|8419.8|8418.8|230
1741956900000|2025-03-14 12:55:00|8422.6|8421.1|8418.8|8417.3|8422.6|8421.1|8416.2|8415.2|208
1741957200000|2025-03-14 13:00:00|8418.9|8417.4|8418.2|8417.3|8419.3|8418.1|8416.7|8415.6|186
1741957500000|2025-03-14 13:05:00|8418|8417.1|8418.7|8417.8|8420|8418.7|8417.2|8415.7|175
1741957800000|2025-03-14 13:10:00|8418.8|8417.9|8420.9|8420|8421.7|8420.5|8417.1|8416.2|200
1741958100000|2025-03-14 13:15:00|8421.1|8420.2|8418.8|8417.9|8421.1|8420.2|8418|8417.1|126
1741958400000|2025-03-14 13:20:00|8418.9|8418|8420.7|8419.2|8420.8|8419.3|8418.1|8417.2|119
1741958700000|2025-03-14 13:25:00|8420.8|8419.3|8419.4|8418.5|8421|8419.6|8417.8|8416.9|155
1741959000000|2025-03-14 13:30:00|8419.3|8418.4|8422.6|8421.1|8422.7|8421.3|8419.1|8417.9|323
1741959300000|2025-03-14 13:35:00|8422.7|8421.2|8421.4|8418.3|8422.8|8421.3|8419|8417.6|272
1741959600000|2025-03-14 13:40:00|8421|8418.2|8419.4|8417.1|8421.7|8420.8|8417.9|8417|226
1741959900000|2025-03-14 13:45:00|8419.1|8417.6|8409|8407.5|8419.6|8417.9|8408|8406.5|354
1741960200000|2025-03-14 13:50:00|8408.9|8407.4|8409.1|8408.2|8411.6|8410.1|8405.9|8403.9|288
1741960500000|2025-03-14 13:55:00|8409|8408.1|8411|8401.3|8411|8408.4|8404.6|8401.1|262
1741960800000|2025-03-14 14:00:00|8411.4|8399.9|8411.5|8410.6|8412.3|8411.2|8405.2|8399.8|622
1741961100000|2025-03-14 14:05:00|8411.3|8410.4|8410.6|8409.7|8413.7|8412.6|8409.4|8407.9|368
1741961400000|2025-03-14 14:10:00|8410.7|8409.8|8408.6|8407.7|8411.1|8409.9|8407.8|8406.9|314
1741961700000|2025-03-14 14:15:00|8408.9|8408|8410.1|8409.2|8410.7|8409.7|8408.2|8407.3|218
1741962000000|2025-03-14 14:20:00|8410|8409.1|8408.5|8407.6|8412|8410.6|8408.2|8407.3|220
1741962300000|2025-03-14 14:25:00|8408.7|8407.8|8411.3|8410.4|8412.7|8411.8|8408.7|8407.8|215
1741962600000|2025-03-14 14:30:00|8411.1|8410.2|8408|8407.1|8411.8|8410.5|8407.3|8405.9|276
1741962900000|2025-03-14 14:35:00|8407.9|8407|8410.6|8409.1|8410.6|8409.4|8407.2|8405.9|255
1741963200000|2025-03-14 14:40:00|8410.3|8408.8|8414.2|8413.3|8414.5|8413.4|8409.8|8408.8|255
1741963500000|2025-03-14 14:45:00|8414.3|8413.4|8416.7|8415.2|8419.4|8417.9|8414.3|8413.4|305
1741963800000|2025-03-14 14:50:00|8416.8|8415.3|8415.2|8413.7|8417.3|8416.4|8413.7|8412.2|240
1741964100000|2025-03-14 14:55:00|8415.3|8413.8|8415.9|8415|8416.7|8415.4|8414.1|8412.7|264
1741964400000|2025-03-14 15:00:00|8415.7|8414.8|8414.1|8412.6|8416.3|8415.3|8413.7|8412.5|237
1741964700000|2025-03-14 15:05:00|8414|8412.5|8415.1|8413.6|8415.6|8414.6|8413.3|8412.2|260
1741965000000|2025-03-14 15:10:00|8415|8413.5|8412.7|8411.8|8415.1|8413.9|8411.1|8409.9|221
1741965300000|2025-03-14 15:15:00|8412.8|8411.9|8416.9|8414.5|8417.2|8415|8412.7|8411.5|191
1741965600000|2025-03-14 15:20:00|8416.4|8414.9|8418.7|8417.8|8419.8|8418.8|8416.4|8414.8|180
1741965900000|2025-03-14 15:25:00|8418.8|8417.9|8413.9|8413|8419.7|8418.8|8413.8|8412.5|289
1741966200000|2025-03-14 15:30:00|8413.8|8412.9|8410.7|8409.8|8414.9|8413.9|8410.7|8409.8|192
1741966500000|2025-03-14 15:35:00|8410.6|8409.7|8413.5|8412|8414.7|8413.4|8410.2|8409.3|235
1741966800000|2025-03-14 15:40:00|8413.7|8412.2|8413.3|8412.4|8415.8|8414.1|8412.2|8410.9|168
1741967100000|2025-03-14 15:45:00|8413.4|8412.5|8414.6|8413.1|8415.1|8414|8412.2|8410.8|236
1741967400000|2025-03-14 15:50:00|8414.8|8413.3|8418.1|8417.2|8418.4|8417.4|8414.8|8413.3|306
1741967700000|2025-03-14 15:55:00|8418.3|8417.4|8418.5|8417|8421.6|8420.1|8418.1|8416.9|551
1741968000000|2025-03-14 16:00:00|8418.4|8416.9|8417.7|8416.8|8420|8418.9|8417.1|8416.2|341
1741968300000|2025-03-14 16:05:00|8417.6|8416.7|8420.2|8419.3|8421.1|8420|8417.6|8416.6|280
1741968600000|2025-03-14 16:10:00|8420.4|8418.9|8420.2|8419.3|8421.6|8420.2|8419.5|8418.3|195
1741968900000|2025-03-14 16:15:00|8420.4|8419.5|8417.6|8416.7|8420.5|8419.5|8417.3|8416.4|221
1741969200000|2025-03-14 16:20:00|8417.7|8416.8|8420.4|8419.5|8421.2|8420.3|8417.7|8416.8|247
1741969500000|2025-03-14 16:25:00|8420.5|8419.6|8422.1|8420.6|8423.1|8422.2|8420.3|8419.4|194
1741969800000|2025-03-14 16:30:00|8422.2|8420.7|8424.6|8423.7|8425.3|8424.4|8422|8420.7|217
1741970100000|2025-03-14 16:35:00|8424.5|8423.6|8422.2|8421.3|8425.2|8424.2|8420.8|8419.9|243
1741970400000|2025-03-14 16:40:00|8422.7|8421.8|8425|8424.1|8425.5|8424.6|8422.5|8421.6|245
1741970700000|2025-03-14 16:45:00|8425.2|8424.3|8423.9|8423|8426|8425.1|8423.9|8423|97
1741971000000|2025-03-14 16:50:00|8424|8423.1|8422.3|8421.4|8424.8|8423.5|8422.2|8421.3|95
1741971300000|2025-03-14 16:55:00|8422.2|8421.3|8420.7|8419.8|8422.2|8421.3|8419.9|8418.4|90
1741971600000|2025-03-14 17:00:00|8420.6|8419.7|8417.7|8416.8|8420.6|8419.7|8417.4|8416.5|137
1741971900000|2025-03-14 17:05:00|8417.9|8417|8416.5|8415.6|8417.9|8417|8416.4|8415.5|78
1741972200000|2025-03-14 17:10:00|8416.3|8415.4|8414.2|8413.3|8416.6|8415.7|8414.2|8413.3|58
1741972500000|2025-03-14 17:15:00|8414.3|8413.4|8415|8414.1|8415.1|8414.2|8414|8413.1|74
1741972800000|2025-03-14 17:20:00|8414.9|8414|8414.9|8414|8415.7|8414.7|8414.5|8413.5|104
1741973100000|2025-03-14 17:25:00|8415|8414.1|8416.1|8415.2|8416.3|8415.4|8414.9|8414|64
1741973400000|2025-03-14 17:30:00|8416|8415.1|8418.4|8417.5|8418.6|8417.5|8415.9|8414.9|76
1741973700000|2025-03-14 17:35:00|8418.5|8417.6|8420.1|8419.2|8420.8|8419.9|8417.2|8416.2|129
1741974000000|2025-03-14 17:40:00|8419.7|8418.8|8419.1|8418.2|8420.2|8419.3|8418.3|8417.4|129
1741974300000|2025-03-14 17:45:00|8419.2|8418.3|8418.5|8417.6|8420.2|8419.3|8418.3|8417.4|88
1741974600000|2025-03-14 17:50:00|8418.4|8417.5|8417.5|8416.6|8418.6|8417.7|8417.2|8416.3|72
1741974900000|2025-03-14 17:55:00|8417.4|8416.5|8418|8417.1|8418.6|8417.7|8416|8415.1|106
1741975200000|2025-03-14 18:00:00|8417.9|8417|8417.8|8416.9|8419.1|8417.9|8417.3|8416.4|97
1741975500000|2025-03-14 18:05:00|8417.6|8416.7|8414.8|8413.9|8417.9|8416.7|8414.8|8413.6|107
1741975800000|2025-03-14 18:10:00|8414.7|8413.8|8413.7|8412.8|8415.5|8414.4|8413.4|8412.2|102
1741976100000|2025-03-14 18:15:00|8413.6|8412.7|8414.3|8413.4|8414.6|8413.5|8412.7|8411.8|92
1741976400000|2025-03-14 18:20:00|8414.6|8413.7|8414.3|8413.4|8415|8413.9|8414.1|8413|51
1741976700000|2025-03-14 18:25:00|8414.2|8413.3|8411.7|8410.8|8414.4|8413.4|8411.1|8410.2|64
1741977000000|2025-03-14 18:30:00|8411.5|8410.6|8411.2|8410.3|8411.5|8410.6|8409.9|8408.9|104
1741977300000|2025-03-14 18:35:00|8411.4|8410.5|8413.1|8412.2|8413.1|8412.2|8411.3|8410.4|59
1741977600000|2025-03-14 18:40:00|8413|8412.1|8412.7|8411.2|8414.5|8413.3|8412.3|8411.2|66
1741977900000|2025-03-14 18:45:00|8412.3|8411.4|8411.6|8410.7|8413.4|8412.2|8411.6|8410.4|103
1741978200000|2025-03-14 18:50:00|8411.7|8410.8|8411.2|8410.3|8411.8|8410.9|8411|8410.1|108
1741978500000|2025-03-14 18:55:00|8411.4|8410.5|8413.9|8413|8414.7|8413.4|8411.3|8410.4|106
1741978800000|2025-03-14 19:00:00|8414|8413.1|8415.5|8414|8415.6|8414.1|8413.9|8412.8|77
1741979100000|2025-03-14 19:05:00|8415.2|8414.3|8415.1|8413.6|8415.6|8414.3|8414.9|8413.6|27
1741979400000|2025-03-14 19:10:00|8414.9|8413.4|8415.5|8414|8415.5|8414.2|8414.6|8413.3|36
1741979700000|2025-03-14 19:15:00|8415.9|8414.4|8415.8|8414.9|8416.1|8415|8415.6|8414.3|32
1741980000000|2025-03-14 19:20:00|8415.9|8415|8416|8415.1|8416.1|8415.2|8415.2|8414.3|45
1741980300000|2025-03-14 19:25:00|8415.9|8415|8415.3|8414.4|8415.9|8415|8414.9|8413.7|63
1741980600000|2025-03-14 19:30:00|8415.4|8414.5|8415.2|8414.3|8416.4|8415.3|8415.2|8414|54
1741980900000|2025-03-14 19:35:00|8415.3|8413.8|8415.3|8413.8|8415.9|8414.4|8414.9|8413.1|26
1741981200000|2025-03-14 19:40:00|8415.4|8413.9|8415.5|8412.9|8415.5|8414|8414.7|8412.9|42
1741981500000|2025-03-14 19:45:00|8415.2|8413.7|8414.5|8413.6|8416|8414.4|8414.5|8413.5|47
1741981800000|2025-03-14 19:50:00|8414.6|8413.7|8414.2|8412.7|8415.4|8413.8|8414|8411.6|110
1741982100000|2025-03-14 19:55:00|8414.3|8412.8|8414.3|8412.8|8414.9|8413.8|8413.9|8412|86
1741982400000|2025-03-14 20:00:00|8414.4|8412.9|8414.9|8413.4|8415|8413.5|8414.3|8412.8|51
1741982700000|2025-03-14 20:05:00|8415.3|8413.8|8415.3|8413.8|8415.6|8414.1|8414.8|8413.3|29
1741983000000|2025-03-14 20:10:00|8415.4|8413.9|8416.7|8415.2|8416.7|8415.2|8415.2|8413.7|46
1741983300000|2025-03-14 20:15:00|8416.5|8415|8417.2|8415.7|8417.7|8416.2|8416.4|8414.9|35
1741983600000|2025-03-14 20:20:00|8417.4|8415.9|8416.9|8415.4|8417.4|8415.9|8416.6|8415.1|37
1741983900000|2025-03-14 20:25:00|8417|8415.5|8415.6|8414.1|8417|8415.5|8415.4|8413.9|28
1741984200000|2025-03-14 20:30:00|8415.4|8413.9|8415.2|8413.7|8415.6|8414.1|8414.7|8413.2|40
1741984500000|2025-03-14 20:35:00|8415|8413.5|8415.5|8414|8415.6|8414.1|8414.5|8413|20
1741984800000|2025-03-14 20:40:00|8415.7|8414.2|8415.8|8414.3|8415.9|8414.4|8415|8413.5|61
1741985100000|2025-03-14 20:45:00|8415.6|8414.1|8414.7|8413.2|8416.5|8415|8414.1|8412.6|101
1741985400000|2025-03-14 20:50:00|8414.6|8413.1|8412|8410.5|8414.6|8413.1|8411.5|8410|227
1741985700000|2025-03-14 20:55:00|8412.1|8410.6|8415.6|8404.6|8416.7|8410.8|8411.2|8403.2|86
1742158800000|2025-03-16 21:00:00|8425.9|8405.5|8426.9|8405.9|8428.6|8407.6|8425.9|8405.5|8
1742159100000|2025-03-16 21:05:00|8425.1|8404.1|8422.2|8408.6|8425.1|8413.2|8419.7|8402|9
1742159400000|2025-03-16 21:10:00||8407||8408||8408||8405.5|4
1742159700000|2025-03-16 21:15:00|8420.6|8407|8420|8408.4|8423.7|8412.7|8417.2|8405.6|30
1742160000000|2025-03-16 21:20:00|8417.7|8411.2|8417|8410.5|8420.9|8411.6|8415.5|8405.1|16
1742160300000|2025-03-16 21:25:00|8419.4|8407.2|8427.8|8407|8427.9|8407.2|8419.4|8402.8|11
1742160600000|2025-03-16 21:30:00|8427.9|8407.1|8428.8|8409.5|8428.8|8409.5|8421.3|8405.4|47
1742160900000|2025-03-16 21:35:00|8424.1|8410.8|8415.2|8408.7|8428.8|8412.4|8415.2|8406.1|28
1742161200000|2025-03-16 21:40:00|8414.9|8408.4|8422.6|8408.5|8422.6|8409.7|8414.9|8408.4|3
1742161500000|2025-03-16 21:45:00|8423|8405.7|8423|8405.7|8423|8405.7|8423|8405.7|1
1742161800000|2025-03-16 21:50:00|8421.2|8406.6|8421.9|8408|8421.9|8408|8420.3|8406.6|8
1742162100000|2025-03-16 21:55:00|8422.4|8407.6|8425.2|8405.1|8430.9|8409|8421.8|8405.1|86
1742162400000|2025-03-16 22:00:00|8427.1|8405.2|8415.6|8409.5|8427.1|8410.5|8415.3|8404.5|77
1742162700000|2025-03-16 22:05:00|8415.2|8409.6|8414|8410.5|8415.8|8410.9|8413.9|8409.5|49
1742163000000|2025-03-16 22:10:00|8414.6|8411.1|8414.9|8410|8416.2|8411.1|8414.2|8409.5|15
1742163300000|2025-03-16 22:15:00|8415|8410.4|8414.4|8410.6|8415|8411.1|8414.2|8410.1|15
1742163600000|2025-03-16 22:20:00|8414.3|8410.8|8414.8|8411|8415|8411.3|8414.2|8410.5|10
1742163900000|2025-03-16 22:25:00|8415.1|8411.3|8414.7|8412.3|8415.4|8412.3|8414.4|8410.6|14
1742164200000|2025-03-16 22:30:00|8415.1|8412.7|8415.5|8412.3|8416.4|8413.9|8414.5|8411|79
1742164500000|2025-03-16 22:35:00|8414.9|8412.5|8416.2|8413.8|8417.4|8413.8|8414.9|8412|49
1742164800000|2025-03-16 22:40:00|8416.1|8413.7|8414.9|8412.5|8416.4|8414|8414.4|8412|39
1742165100000|2025-03-16 22:45:00|8414.8|8412.4|8415.9|8413.5|8415.9|8413.5|8414.7|8412.3|50
1742165400000|2025-03-16 22:50:00|8415.8|8413.4|8416.8|8414.4|8417.3|8414.9|8415.7|8413.3|49
1742165700000|2025-03-16 22:55:00|8416.9|8414.5|8416.4|8414|8417.2|8414.8|8416.4|8414|53
1742166000000|2025-03-16 23:00:00|8416.6|8414.2|8417.4|8415|8417.7|8415.3|8416|8413.3|52
1742166300000|2025-03-16 23:05:00|8417|8415.5|8417.2|8415.7|8417.7|8416.2|8416.9|8415.4|37
1742166600000|2025-03-16 23:10:00|8417.1|8415.6|8416.6|8415.1|8417.4|8415.9|8416.4|8414.9|23
1742166900000|2025-03-16 23:15:00|8416.4|8414.9|8416.3|8414.8|8417.1|8415.1|8415.2|8413.7|37
1742167200000|2025-03-16 23:20:00|8416.7|8415.2|8416.4|8415.5|8416.7|8415.6|8416.2|8414.9|17
1742167500000|2025-03-16 23:25:00|8416.5|8415.6|8416.3|8415.4|8416.6|8415.7|8416.3|8415.4|15
1742167800000|2025-03-16 23:30:00|8415.9|8415|8415.7|8414.8|8416.3|8415.4|8415.7|8414.8|25
1742168100000|2025-03-16 23:35:00|8415.8|8414.9|8414.6|8413.1|8416.5|8414.9|8414.5|8413|39
1742168400000|2025-03-16 23:40:00|8414.7|8413.2|8415|8414.1|8415.2|8414.3|8414.2|8413.1|47
1742168700000|2025-03-16 23:45:00|8414.8|8413.9|8415.4|8413.9|8415.4|8414.2|8414.5|8413.3|49
1742169000000|2025-03-16 23:50:00|8415.5|8414|8415.7|8414.8|8415.7|8414.8|8414.8|8413.9|22
1742169300000|2025-03-16 23:55:00|8415.3|8414.4|8416.8|8415.3|8416.8|8415.4|8414.9|8413.7|46
1742169600000|2025-03-17 00:00:00|8416.7|8415.2|8413.7|8412.8|8417.6|8416.1|8413.7|8412.5|71
1742169900000|2025-03-17 00:05:00|8414.1|8412.6|8414.2|8412.7|8414.2|8412.7|8413.4|8411.9|43
1742170200000|2025-03-17 00:10:00|8414|8412.5|8414.5|8413|8414.6|8413.7|8413.9|8412.5|33
1742170500000|2025-03-17 00:15:00|8414.4|8412.9|8413.8|8412.3|8414.4|8413|8413.1|8411.8|54
1742170800000|2025-03-17 00:20:00|8413.7|8412.2|8413.7|8412.2|8414|8412.5|8413.2|8411.9|48
1742171100000|2025-03-17 00:25:00|8413.6|8412.1|8413.8|8412.3|8413.8|8412.4|8413|8411.5|52
1742171400000|2025-03-17 00:30:00|8413.7|8412.2|8413.2|8411.7|8413.8|8412.5|8412.8|8411.5|43
1742171700000|2025-03-17 00:35:00|8413.3|8411.8|8413.7|8412.8|8414|8412.9|8413|8411.7|19
1742172000000|2025-03-17 00:40:00|8413.6|8412.7|8413.3|8411.8|8413.7|8412.8|8412.6|8411.7|23
1742172300000|2025-03-17 00:45:00|8413.4|8411.9|8412.8|8411.3|8413.4|8411.9|8412.7|8411.2|26
1742172600000|2025-03-17 00:50:00|8412.6|8411.7|8412.4|8411.5|8412.7|8411.8|8411.8|8410.9|43
1742172900000|2025-03-17 00:55:00|8412.6|8411.1|8414.8|8413.9|8415.3|8414|8412.3|8411.1|122
1742173200000|2025-03-17 01:00:00|8414.9|8414|8411.6|8410.7|8414.9|8414|8411.6|8410.5|83
1742173500000|2025-03-17 01:05:00|8411.5|8410.6|8411.4|8410.5|8412.1|8410.8|8411.2|8409.7|63
1742173800000|2025-03-17 01:10:00|8411.6|8410.7|8412.3|8410.8|8412.8|8411.9|8411.6|8410.7|40
1742174100000|2025-03-17 01:15:00|8412.2|8410.7|8411.1|8410.2|8412.2|8410.7|8410.9|8409.9|38
1742174400000|2025-03-17 01:20:00|8411|8410.1|8412|8411.1|8412.6|8411.2|8411|8409.9|40
1742174700000|2025-03-17 01:25:00|8411.9|8411|8412.4|8410.9|8412.5|8411.5|8411.6|8410.5|49
1742175000000|2025-03-17 01:30:00|8412.3|8410.8|8411.3|8410.4|8412.3|8411|8411.2|8410.3|61
1742175300000|2025-03-17 01:35:00|8411.2|8410.3|8411.5|8410.6|8411.6|8410.6|8410.6|8409.4|41
1742175600000|2025-03-17 01:40:00|8411.6|8410.7|8412.7|8411.8|8413.1|8411.8|8411.6|8410.7|49
1742175900000|2025-03-17 01:45:00|8412.5|8411.6|8412.4|8411.5|8413.8|8412.9|8412.2|8411.2|65
1742176200000|2025-03-17 01:50:00|8412.3|8411.4|8413.7|8412.8|8414|8413.1|8412.3|8411.4|46
1742176500000|2025-03-17 01:55:00|8413.6|8412.7|8412.3|8410.8|8413.6|8412.7|8412|8410.8|34
1742176800000|2025-03-17 02:00:00|8412.5|8411|8412.4|8411.5|8412.7|8411.8|8412.3|8410.9|35
1742177100000|2025-03-17 02:05:00|8412.3|8411.4|8412.3|8411.4|8412.6|8411.7|8412.1|8410.9|21
1742177400000|2025-03-17 02:10:00|8412.1|8411.2|8412.1|8410.6|8412.2|8411.3|8411.5|8410.5|21
1742177700000|2025-03-17 02:15:00|8411.8|8410.9|8412.3|8410.8|8412.5|8411.1|8411.7|8410.5|28
1742178000000|2025-03-17 02:20:00|8412.2|8410.7|8412.3|8411.4|8413.1|8411.8|8411.9|8410.7|34
1742178300000|2025-03-17 02:25:00|8412.6|8411.1|8412.2|8410.7|8412.7|8411.3|8411.2|8410.2|33
1742178600000|2025-03-17 02:30:00|8412.1|8410.6|8412.2|8410.7|8412.5|8411.4|8411.6|8410.3|55
1742178900000|2025-03-17 02:35:00|8412.1|8410.6|8412.2|8410.7|8412.3|8411|8411.9|8410.6|14
1742179200000|2025-03-17 02:40:00|8411.9|8411|8411.7|8410.8|8412.1|8411.1|8411.6|8410.3|20
1742179500000|2025-03-17 02:45:00|8411.8|8410.9|8412.1|8411.2|8412.4|8411.2|8411.8|8410.7|9
1742179800000|2025-03-17 02:50:00|8412.3|8410.8|8412.4|8410.9|8412.5|8411.2|8411.6|8410.6|40
1742180100000|2025-03-17 02:55:00|8412.3|8410.8|8412.6|8411.1|8413.2|8412.3|8411.8|8410.6|99
1742180400000|2025-03-17 03:00:00|8412.5|8411|8412.6|8411.1|8412.8|8411.9|8412.1|8410.9|77
1742180700000|2025-03-17 03:05:00|8412.8|8411.3|8412.8|8411.9|8413.4|8411.9|8412.7|8411.2|43
1742181000000|2025-03-17 03:10:00|8412.7|8411.8|8413.2|8412.3|8413.2|8412.3|8412.4|8411.5|26
1742181300000|2025-03-17 03:15:00|8413.3|8412.4|8412.4|8410.9|8413.8|8412.9|8412|8410.7|47
1742181600000|2025-03-17 03:20:00|8412.3|8410.8|8412.3|8411.4|8412.4|8411.4|8411.4|8410.3|44
1742181900000|2025-03-17 03:25:00|8412.1|8411.2|8412.4|8411.5|8412.9|8411.5|8411.9|8411|29
1742182200000|2025-03-17 03:30:00|8412.3|8411.4|8412.3|8411.4|8412.5|8411.6|8412|8411.1|26
1742182500000|2025-03-17 03:35:00|8412.4|8411.5|8414.1|8412.6|8414.1|8412.7|8412.3|8411.4|30
1742182800000|2025-03-17 03:40:00|8414.3|8412.8|8414.6|8413.1|8414.6|8413.6|8414|8412.7|32
1742183100000|2025-03-17 03:45:00|8414.5|8413|8414.3|8412.8|8415.1|8413.6|8414|8412.8|34
1742183400000|2025-03-17 03:50:00|8414.2|8412.7|8413.6|8412.1|8414.5|8413.4|8413.6|8412.1|25
1742183700000|2025-03-17 03:55:00|8413.7|8412.2|8413.8|8412.9|8414.2|8413|8413.4|8412.1|28
1742184000000|2025-03-17 04:00:00|8413.9|8413|8414.7|8413.2|8415.5|8414.3|8413.6|8412.5|73
1742184300000|2025-03-17 04:05:00|8414.6|8413.1|8413.5|8412.6|8417.2|8415.7|8413.5|8412.6|178
1742184600000|2025-03-17 04:10:00|8413.4|8412.5|8413|8411.5|8414.7|8413.5|8413|8411.5|69
1742184900000|2025-03-17 04:15:00|8412.9|8411.4|8412.5|8411.6|8413.1|8412.2|8412|8410.9|46
1742185200000|2025-03-17 04:20:00|8412.6|8411.7|8412.9|8412|8414.1|8412.8|8412.6|8411.7|53
1742185500000|2025-03-17 04:25:00|8413.1|8412.2|8413.3|8412.4|8413.4|8412.5|8412.9|8412|38
1742185800000|2025-03-17 04:30:00|8413.1|8412.2|8413.6|8412.7|8413.9|8413|8413|8411.9|49
1742186100000|2025-03-17 04:35:00|8413.5|8412.6|8412.6|8411.7|8413.5|8412.6|8412.5|8411.6|28
1742186400000|2025-03-17 04:40:00|8412.5|8411.6|8413|8412.1|8413.1|8412.2|8412.5|8411.6|42
1742186700000|2025-03-17 04:45:00|8412.8|8411.9|8413|8412.1|8413.5|8412.2|8412.7|8411.5|37
1742187000000|2025-03-17 04:50:00|8413.3|8411.8|8413|8412.1|8413.6|8412.3|8412.9|8411.4|39
1742187300000|2025-03-17 04:55:00|8412.9|8412|8413.5|8412|8413.6|8412.3|8412.6|8411.7|43
1742187600000|2025-03-17 05:00:00|8413.4|8411.9|8412.1|8411.2|8413.8|8412.3|8411.9|8411|76
1742187900000|2025-03-17 05:05:00|8412|8411.1|8411.4|8410.5|8412.1|8411.2|8411.4|8410.5|28
1742188200000|2025-03-17 05:10:00|8411.6|8410.7|8411.2|8410.3|8411.9|8410.9|8411.2|8410.3|36
1742188500000|2025-03-17 05:15:00|8411.6|8410.1|8411.1|8410.2|8411.9|8410.8|8411.1|8410.1|30
1742188800000|2025-03-17 05:20:00|8411.3|8410.4|8411.3|8410.4|8411.8|8410.9|8411.1|8409.6|43
1742189100000|2025-03-17 05:25:00|8411.4|8410.5|8412|8410.5|8412.6|8411.1|8411.4|8410.3|45
1742189400000|2025-03-17 05:30:00|8412.1|8410.6|8411.3|8410.4|8412.1|8411|8411.2|8409.8|38
1742189700000|2025-03-17 05:35:00|8411.6|8410.1|8410.8|8409.9|8411.9|8410.5|8410.6|8409.5|83
1742190000000|2025-03-17 05:40:00|8410.7|8409.8|8410.6|8409.7|8411.7|8410.6|8410.4|8409.2|42
1742190300000|2025-03-17 05:45:00|8410.9|8409.4|8410.5|8409|8411.1|8409.6|8410|8408.7|35
1742190600000|2025-03-17 05:50:00|8410.4|8408.9|8410.7|8409.2|8410.8|8409.6|8409.9|8408.6|29
1742190900000|2025-03-17 05:55:00|8410.6|8409.1|8410.1|8409.2|8410.7|8409.5|8409.8|8408.7|32
1742191200000|2025-03-17 06:00:00|8409.7|8408.8|8410.4|8409.5|8410.9|8409.6|8409.7|8408.6|70
1742191500000|2025-03-17 06:05:00|8410.5|8409.6|8412.1|8410.6|8412.4|8411.3|8409.9|8408.9|80
1742191800000|2025-03-17 06:10:00|8412|8410.5|8414.4|8413.5|8414.9|8413.5|8412|8410.5|66
1742192100000|2025-03-17 06:15:00|8414.3|8413.4|8414.8|8413.3|8414.8|8413.7|8413.6|8412.5|51
1742192400000|2025-03-17 06:20:00|8414.7|8413.8|8414.5|8413.6|8415|8413.8|8413.4|8412.3|106
1742192700000|2025-03-17 06:25:00|8414.3|8413.4|8413.7|8412.8|8414.5|8413.6|8412.8|8411.9|57
1742193000000|2025-03-17 06:30:00|8413.5|8412.6|8413.7|8412.8|8414.7|8413.8|8413.5|8412.4|48
1742193300000|2025-03-17 06:35:00|8413.8|8412.9|8414.2|8412.7|8414.8|8413.7|8413.7|8412.7|38
1742193600000|2025-03-17 06:40:00|8414.3|8412.8|8413.5|8412|8414.4|8413|8412.9|8412|31
1742193900000|2025-03-17 06:45:00|8413.4|8411.9|8413.1|8412.2|8413.4|8412.3|8412.9|8411.4|20
1742194200000|2025-03-17 06:50:00|8413|8412.1|8411|8409.5|8413.4|8412.3|8410.7|8409.4|100
1742194500000|2025-03-17 06:55:00|8411.1|8409.6|8413.9|8412.4|8413.9|8412.4|8410.7|8409.3|102
1742194800000|2025-03-17 07:00:00|8413.7|8412.2|8411.2|8410.3|8414.6|8413.5|8410.5|8409.1|150
1742195100000|2025-03-17 07:05:00|8411.1|8410.2|8412.5|8411|8413.2|8412.1|8410.7|8409.7|145
1742195400000|2025-03-17 07:10:00|8412.1|8411.2|8413|8411.5|8413.7|8412.4|8411.6|8410.6|120
1742195700000|2025-03-17 07:15:00|8412.8|8411.3|8413.4|8411.9|8413.6|8412.5|8410.8|8409.6|178
1742196000000|2025-03-17 07:20:00|8413.3|8411.8|8411.5|8410.6|8413.9|8412.4|8411.5|8410.6|122
1742196300000|2025-03-17 07:25:00|8411.4|8410.5|8411.3|8410.4|8412.5|8411|8409.9|8409|144
1742196600000|2025-03-17 07:30:00|8411.1|8410.2|8407.8|8406.9|8411.8|8410.9|8406.6|8405.7|185
1742196900000|2025-03-17 07:35:00|8407.9|8407|8407.7|8406.8|8410.1|8409|8406.5|8405.1|215
1742197200000|2025-03-17 07:40:00|8407.4|8405.9|8407|8406.1|8408.4|8407.4|8406.5|8405.6|141
1742197500000|2025-03-17 07:45:00|8406.9|8406|8408.7|8407.8|8409|8408.1|8406.8|8405.4|121
1742197800000|2025-03-17 07:50:00|8408.8|8407.9|8406.4|8405.5|8408.8|8407.9|8406|8405.1|81
1742198100000|2025-03-17 07:55:00|8406.3|8405.4|8408.4|8406.9|8409.5|8408.6|8406|8405.1|209
1742198400000|2025-03-17 08:00:00|8408.6|8407.1|8406.8|8405.3|8410.2|8408.7|8406.1|8404.6|244
1742198700000|2025-03-17 08:05:00|8406.6|8405.1|8407.9|8407|8408.5|8407.3|8405.8|8404.7|237
1742199000000|2025-03-17 08:10:00|8407.8|8406.9|8408.7|8407.2|8409.2|8407.9|8406.6|8405.6|198
1742199300000|2025-03-17 08:15:00|8408.8|8407.3|8408.3|8407.4|8410.7|8409.4|8408.2|8407|154
1742199600000|2025-03-17 08:20:00|8408.2|8407.3|8407.8|8406.9|8409.7|8408.3|8407.8|8406.7|162
1742199900000|2025-03-17 08:25:00|8407.5|8406.6|8407.2|8406.3|8407.8|8406.9|8406.2|8405.2|149
1742200200000|2025-03-17 08:30:00|8407.3|8406.4|8407.1|8406.2|8408|8406.9|8405.2|8403.9|203
1742200500000|2025-03-17 08:35:00|8407.5|8406|8407.6|8406.7|8409.7|8408.3|8407.5|8406|164
1742200800000|2025-03-17 08:40:00|8407.7|8406.8|8409.9|8408.4|8410.7|8409.4|8407.2|8406.3|149
1742201100000|2025-03-17 08:45:00|8409.8|8408.3|8408.5|8407.6|8411.7|8410.8|8408.4|8407.5|136
1742201400000|2025-03-17 08:50:00|8408.4|8407.5|8410.4|8409.5|8410.8|8409.6|8407.9|8407|169
1742201700000|2025-03-17 08:55:00|8410.5|8409.6|8410.1|8409.2|8411.5|8410.3|8409|8408|146
1742202000000|2025-03-17 09:00:00|8410|8409.1|8409.2|8408.3|8410.7|8409.7|8408.6|8407.1|117
1742202300000|2025-03-17 09:05:00|8409.3|8408.4|8408.8|8407.9|8410.7|8409.5|8408.8|8407.9|101
1742202600000|2025-03-17 09:10:00|8408.9|8408|8405.9|8405|8408.9|8408|8405.2|8404.3|113
1742202900000|2025-03-17 09:15:00|8406.1|8405.2|8407.7|8406.8|8407.8|8406.9|8405.2|8404.3|124
1742203200000|2025-03-17 09:20:00|8407.8|8406.9|8408.4|8407.5|8408.8|8407.9|8406.8|8405.8|134
1742203500000|2025-03-17 09:25:00|8408.7|8407.8|8408.2|8407.3|8408.9|8407.8|8407.7|8406.7|104
1742203800000|2025-03-17 09:30:00|8408.1|8407.2|8407.7|8406.8|8409.3|8408.4|8407.4|8406.3|95
1742204100000|2025-03-17 09:35:00|8407.6|8406.7|8410.2|8409.3|8410.8|8409.7|8407|8406|130
1742204400000|2025-03-17 09:40:00|8410.3|8409.4|8410|8409.1|8411.5|8410.2|8409.1|8408.2|151
1742204700000|2025-03-17 09:45:00|8409.8|8408.9|8410.3|8408.8|8410.4|8409.2|8409|8408.1|77
1742205000000|2025-03-17 09:50:00|8410.2|8408.7|8411.1|8409.6|8412.7|8411.3|8409.5|8408.4|140
1742205300000|2025-03-17 09:55:00|8410.9|8409.4|8415.3|8414.4|8415.9|8414.4|8410.9|8409.4|173
1742205600000|2025-03-17 10:00:00|8415.4|8414.5|8414.4|8413.5|8417.2|8416.1|8414.3|8413.4|181
1742205900000|2025-03-17 10:05:00|8414.5|8413.6|8414.9|8414|8415.9|8415|8413.3|8412.4|99
1742206200000|2025-03-17 10:10:00|8415|8414.1|8414.1|8412.6|8415.5|8414.4|8413.2|8412.3|88
1742206500000|2025-03-17 10:15:00|8413.6|8412.7|8412.1|8411.2|8414|8412.8|8412.1|8411.1|73
1742206800000|2025-03-17 10:20:00|8412.2|8411.3|8411.6|8410.7|8413.5|8412|8411.5|8410.6|129
1742207100000|2025-03-17 10:25:00|8411.3|8410.4|8412.7|8411.2|8413.1|8411.6|8409.2|8407.9|141
1742207400000|2025-03-17 10:30:00|8412.4|8411.5|8412.5|8411.6|8413.6|8412.7|8412|8410.5|85
1742207700000|2025-03-17 10:35:00|8412.4|8411.5|8409.6|8408.7|8412.4|8411.5|8409.5|8408.6|96
1742208000000|2025-03-17 10:40:00|8409.7|8408.8|8410.3|8409.4|8410.9|8409.9|8408.8|8407.9|94
1742208300000|2025-03-17 10:45:00|8410.2|8409.3|8411.3|8409.8|8412.2|8410.7|8410.2|8409.3|107
1742208600000|2025-03-17 10:50:00|8411.4|8409.9|8410.5|8409.6|8411.7|8410.4|8409.8|8408.9|61
1742208900000|2025-03-17 10:55:00|8410.4|8409.5|8409.5|8408.6|8410.5|8409.5|8407.2|8405.8|101
1742209200000|2025-03-17 11:00:00|8409.6|8408.7|8410.4|8409.5|8411|8409.7|8408.2|8407.3|116
1742209500000|2025-03-17 11:05:00|8410.6|8409.7|8407.9|8407|8410.7|8409.7|8407.8|8406.6|131
1742209800000|2025-03-17 11:10:00|8408.1|8407.2|8409.6|8408.7|8410.6|8409.1|8407|8406.1|149
1742210100000|2025-03-17 11:15:00|8409.4|8408.5|8408.2|8407.3|8410|8408.8|8408.2|8407.3|86
1742210400000|2025-03-17 11:20:00|8407.9|8407|8408.4|8407.5|8409.1|8408.2|8407.7|8406.3|69
1742210700000|2025-03-17 11:25:00|8408.5|8407.6|8406.9|8405.4|8408.5|8407.6|8406.5|8405.3|63
1742211000000|2025-03-17 11:30:00|8407|8405.5|8405.1|8404.2|8408|8406.3|8405|8404.1|65
1742211300000|2025-03-17 11:35:00|8405.2|8404.3|8404.9|8404|8406.4|8405|8404.9|8403.9|44
1742211600000|2025-03-17 11:40:00|8405|8404.1|8405.6|8404.7|8406.8|8405.8|8405|8404.1|95
1742211900000|2025-03-17 11:45:00|8405.7|8404.8|8405.5|8404|8405.7|8404.8|8404.2|8403.1|98
1742212200000|2025-03-17 11:50:00|8405.4|8403.9|8405.2|8404.3|8406.1|8404.9|8404|8402.5|170
1742212500000|2025-03-17 11:55:00|8405.1|8404.2|8405.3|8404.4|8406.9|8405.8|8404.6|8403.4|181
1742212800000|2025-03-17 12:00:00|8405.5|8404.6|8404.5|8403|8407.6|8406.7|8404|8402.8|141
1742213100000|2025-03-17 12:05:00|8404.4|8402.9|8404.8|8403.9|8405.2|8404.3|8403.3|8402.1|95
1742213400000|2025-03-17 12:10:00|8405.2|8403.7|8405.6|8404.1|8407|8406|8404.4|8403.5|99
1742213700000|2025-03-17 12:15:00|8405.5|8404|8403.8|8402.3|8405.5|8404|8402.8|8401.7|104
1742214000000|2025-03-17 12:20:00|8403.2|8402.2|8403.5|8402.6|8404|8402.6|8401.5|8400.6|96
1742214300000|2025-03-17 12:25:00|8403.8|8402.3|8407.6|8400.9|8407.6|8404.8|8403.6|8400.9|160
1742214600000|2025-03-17 12:30:00|8409.9|8400.8|8402|8401.1|8412.8|8406.5|8401|8399.2|528
1742214900000|2025-03-17 12:35:00|8401.9|8401|8402.4|8401.5|8404.2|8402.6|8401.6|8400.4|291
1742215200000|2025-03-17 12:40:00|8402.3|8401.4|8402.5|8401|8403.7|8402.2|8401.1|8399.3|247
1742215500000|2025-03-17 12:45:00|8402.6|8401.1|8401.9|8401|8403|8401.8|8400.9|8400|159
1742215800000|2025-03-17 12:50:00|8401.8|8400.9|8401.6|8400.1|8402.7|8401.8|8400.3|8398.8|158
1742216100000|2025-03-17 12:55:00|8401.5|8400|8404.7|8403.8|8405.6|8404.4|8401.3|8399.9|151
1742216400000|2025-03-17 13:00:00|8404.8|8403.9|8402.4|8401.5|8406.7|8405.5|8402.3|8401.4|170
1742216700000|2025-03-17 13:05:00|8402.5|8401.6|8403.4|8401.9|8404.6|8403.5|8402.2|8400.9|154
1742217000000|2025-03-17 13:10:00|8403.5|8402|8402.5|8401.6|8404.2|8402.7|8401.9|8401|125
1742217300000|2025-03-17 13:15:00|8402.6|8401.7|8401.9|8401|8403.8|8402.5|8401.7|8400.5|94
1742217600000|2025-03-17 13:20:00|8401.7|8400.8|8403.6|8402.7|8403.6|8402.7|8401.5|8400.6|105
1742217900000|2025-03-17 13:25:00|8403.4|8402.5|8403.8|8402.9|8404.9|8403.9|8402.8|8401.9|108
1742218200000|2025-03-17 13:30:00|8403.7|8402.8|8402.8|8401.9|8404.7|8403.5|8402.5|8400.6|183
1742218500000|2025-03-17 13:35:00|8402.7|8401.8|8400.6|8399.7|8403|8402|8400.1|8398.9|221
1742218800000|2025-03-17 13:40:00|8400.7|8399.8|8404.2|8403.3|8404.6|8403.5|8399.8|8398.9|170
1742219100000|2025-03-17 13:45:00|8404.4|8403.5|8399.9|8399|8405|8403.5|8398.8|8397.6|304
1742219400000|2025-03-17 13:50:00|8400.1|8399.2|8400.8|8399.9|8402.5|8401.3|8399.7|8398.8|181
1742219700000|2025-03-17 13:55:00|8400.9|8400|8401.9|8401|8402.2|8401.3|8400|8399.1|120
1742220000000|2025-03-17 14:00:00|8402|8401.1|8409.6|8408.1|8409.6|8408.1|8402|8401.1|246
1742220300000|2025-03-17 14:05:00|8409.7|8408.2|8408|8407.1|8410.2|8408.7|8407.3|8406.4|230
1742220600000|2025-03-17 14:10:00|8408.2|8407.3|8408|8407.1|8408.7|8407.8|8407|8406.1|116
1742220900000|2025-03-17 14:15:00|8407.9|8407|8409.3|8408.4|8409.3|8408.4|8407.3|8406.3|163
1742221200000|2025-03-17 14:20:00|8409.4|8408.5|8408.4|8407.5|8409.4|8408.5|8407.2|8406.3|141
1742221500000|2025-03-17 14:25:00|8408.6|8407.7|8407.4|8406.5|8410.2|8408.7|8407.1|8405.9|164
1742221800000|2025-03-17 14:30:00|8407.6|8406.7|8407.7|8406.2|8408|8406.7|8406.1|8405|150
1742222100000|2025-03-17 14:35:00|8407.6|8406.1|8410|8408.5|8411.2|8409|8407.3|8405.8|193
1742222400000|2025-03-17 14:40:00|8410.1|8408.6|8410|8409.1|8410.1|8409.2|8407.8|8406.9|88
1742222700000|2025-03-17 14:45:00|8410.2|8409.3|8410.6|8409.7|8411|8410|8409.7|8408.7|89
1742223000000|2025-03-17 14:50:00|8410.5|8409.6|8410|8409.1|8413.4|8411.7|8409.3|8408.4|157
1742223300000|2025-03-17 14:55:00|8409.8|8408.9|8409.2|8407.7|8410.4|8409.3|8408.6|8407.5|177
1742223600000|2025-03-17 15:00:00|8409|8407.5|8409.2|8408.3|8410.7|8409.8|8408.9|8407.5|153
1742223900000|2025-03-17 15:05:00|8409.1|8408.2|8411.5|8410.6|8411.7|8410.8|8408.7|8407.8|72
1742224200000|2025-03-17 15:10:00|8411.6|8410.7|8409.9|8409|8412.5|8411.4|8409.5|8408.4|122
1742224500000|2025-03-17 15:15:00|8410|8409.1|8409.6|8408.7|8410.6|8409.7|8408.3|8407.3|90
1742224800000|2025-03-17 15:20:00|8409.7|8408.8|8409.5|8408|8410|8409|8407.4|8405.7|135
1742225100000|2025-03-17 15:25:00|8409.4|8407.9|8411.5|8410.6|8411.8|8410.8|8408.4|8407.5|213
1742225400000|2025-03-17 15:30:00|8411.3|8410.4|8412.4|8410.9|8412.8|8411.9|8410.8|8409.5|130
1742225700000|2025-03-17 15:35:00|8412.3|8410.8|8415|8414.1|8415.6|8414.3|8412.1|8410.6|156
1742226000000|2025-03-17 15:40:00|8414.8|8413.9|8413.9|8413|8415|8414.1|8413.8|8412.8|116
1742226300000|2025-03-17 15:45:00|8413.8|8412.9|8416|8415.1|8416|8415.1|8412.5|8411.6|137
1742226600000|2025-03-17 15:50:00|8416.4|8414.9|8413.4|8412.5|8416.4|8414.9|8412.6|8411.5|157
1742226900000|2025-03-17 15:55:00|8413.9|8412.4|8411.4|8410.5|8415.2|8413.9|8411.4|8410.3|337
1742227200000|2025-03-17 16:00:00|8411.6|8410.7|8410.6|8409.1|8412.2|8411.1|8410|8408.1|265
1742227500000|2025-03-17 16:05:00|8410.5|8409|8409.6|8407.2|8411.5|8409|8408.7|8406.4|275
1742227800000|2025-03-17 16:10:00|8409.8|8407.1|8408.4|8406|8410.3|8407.9|8407.9|8405.8|342
1742228100000|2025-03-17 16:15:00|8408.6|8405.9|8408.8|8407.3|8408.9|8407.4|8406.9|8405.9|124
1742228400000|2025-03-17 16:20:00|8408.7|8407.2|8410.5|8409.6|8410.9|8410|8408.1|8407|84
1742228700000|2025-03-17 16:25:00|8410.9|8409.4|8410.3|8409.4|8411.4|8410.4|8409.5|8408.4|95
1742229000000|2025-03-17 16:30:00|8410.2|8409.3|8410.1|8409.2|8410.5|8409.6|8409.1|8408.2|80
1742229300000|2025-03-17 16:35:00|8410.2|8409.3|8409|8408.1|8411|8409.5|8408.5|8407.1|106
1742229600000|2025-03-17 16:40:00|8408.9|8408|8407.5|8406.6|8409.2|8408.1|8407.3|8406.1|111
1742229900000|2025-03-17 16:45:00|8407.4|8406.5|8408.3|8407.4|8409|8407.7|8407.2|8406|115
1742230200000|2025-03-17 16:50:00|8408.7|8407.2|8409.3|8408.4|8410.5|8409.1|8408.2|8407|96
1742230500000|2025-03-17 16:55:00|8409.2|8408.3|8407.3|8406.4|8409.3|8408.4|8407.3|8406.1|82
1742230800000|2025-03-17 17:00:00|8407.4|8406.5|8409|8407.5|8409|8407.9|8407|8406.1|87
1742231100000|2025-03-17 17:05:00|8408.9|8407.4|8406.8|8405.9|8409.4|8408.1|8406.5|8405.5|97
1742231400000|2025-03-17 17:10:00|8407|8406.1|8406.2|8405.3|8407.6|8406.1|8405.7|8404.8|68
1742231700000|2025-03-17 17:15:00|8406.3|8405.4|8407.1|8406.2|8407.9|8406.8|8406.3|8405.4|63
1742232000000|2025-03-17 17:20:00|8407.2|8406.3|8405.2|8404.3|8407.5|8406.3|8405.2|8404|86
1742232300000|2025-03-17 17:25:00|8405.3|8404.4|8404.6|8403.7|8405.5|8404.5|8404.4|8403.2|79
1742232600000|2025-03-17 17:30:00|8404.7|8403.8|8403.4|8402.5|8405.3|8404.1|8403.3|8401.9|89
1742232900000|2025-03-17 17:35:00|8403.5|8402.6|8402.9|8401.4|8403.5|8402.6|8402.3|8401.2|47
1742233200000|2025-03-17 17:40:00|8402.8|8401.3|8402.5|8401.6|8404.2|8402.9|8402.5|8401.3|74
1742233500000|2025-03-17 17:45:00|8402.6|8401.7|8402.5|8401|8403.5|8402.3|8402.5|8401|51
1742233800000|2025-03-17 17:50:00|8402.4|8400.9|8402|8401.1|8402.7|8401.3|8401.2|8399.8|80
1742234100000|2025-03-17 17:55:00|8402.1|8400.6|8401.7|8400.8|8402.2|8401|8400.1|8398.7|78
1742234400000|2025-03-17 18:00:00|8401.8|8400.9|8400.8|8399.9|8402.2|8400.9|8400.4|8399.2|90
1742234700000|2025-03-17 18:05:00|8400.9|8400|8402.5|8401|8402.5|8401|8400.2|8399.3|61
1742235000000|2025-03-17 18:10:00|8402.2|8401.3|8401.7|8400.8|8402.6|8401.5|8401.5|8400.3|79
1742235300000|2025-03-17 18:15:00|8401.6|8400.7|8401.7|8400.8|8402.3|8401.2|8400.7|8399.8|89
1742235600000|2025-03-17 18:20:00|8401.6|8400.7|8402.6|8401.7|8402.9|8402|8401.4|8400.5|50
1742235900000|2025-03-17 18:25:00|8402.7|8401.8|8403.9|8402.4|8404.4|8403.1|8402.4|8401.5|64
1742236200000|2025-03-17 18:30:00|8404.1|8402.6|8403.9|8403|8404.3|8403|8403.1|8401.9|69
1742236500000|2025-03-17 18:35:00|8404|8403.1|8404.5|8403|8404.8|8403.9|8403.9|8403|48
1742236800000|2025-03-17 18:40:00|8404.4|8402.9|8405.8|8404.3|8405.8|8404.3|8404.3|8402.9|55
1742237100000|2025-03-17 18:45:00|8405.6|8404.1|8405.9|8405|8406.3|8405.2|8405.1|8403.7|81
1742237400000|2025-03-17 18:50:00|8405.7|8404.8|8406.4|8405.5|8406.4|8405.5|8405.4|8404.5|61
1742237700000|2025-03-17 18:55:00|8406.2|8405.3|8406.5|8405.6|8407|8406.1|8405.7|8404.8|82
1742238000000|2025-03-17 19:00:00|8406.3|8405.4|8406.8|8405.9|8407.2|8406.3|8406.3|8404.8|75
1742238300000|2025-03-17 19:05:00|8406.7|8405.8|8405.8|8404.9|8407|8406.1|8405.6|8404.7|30
1742238600000|2025-03-17 19:10:00|8405.9|8405|8405.9|8405|8406.4|8405.5|8405.7|8404.8|23
1742238900000|2025-03-17 19:15:00|8405.7|8404.8|8406.4|8405.5|8406.8|8405.9|8405.7|8404.8|35
1742239200000|2025-03-17 19:20:00|8406.3|8405.4|8406.3|8405.4|8406.7|8405.8|8405.9|8405|27
1742239500000|2025-03-17 19:25:00|8406.1|8405.2|8405.4|8404.5|8406.7|8405.2|8405.1|8404.2|34
1742239800000|2025-03-17 19:30:00|8405.3|8404.4|8404.7|8403.8|8405.5|8404.6|8404.7|8403.6|30
1742240100000|2025-03-17 19:35:00|8404.8|8403.9|8404.9|8404|8405.2|8404.3|8404.8|8403.9|13
1742240400000|2025-03-17 19:40:00|8405|8404.1|8404.9|8402.4|8405.4|8404.1|8404.1|8402.2|77
1742240700000|2025-03-17 19:45:00|8405|8402.5|8403.7|8402.8|8405.1|8403.1|8403.7|8402|65
1742241000000|2025-03-17 19:50:00|8403.8|8402.9|8405.4|8402.7|8405.7|8403.4|8403.8|8402.2|34
1742241300000|2025-03-17 19:55:00|8405.7|8402.9|8407|8405.5|8407.9|8406.6|8405.2|8402.9|84
1742241600000|2025-03-17 20:00:00|8406.8|8405.9|8408.8|8407.9|8409.1|8407.9|8406.7|8405.5|77
1742241900000|2025-03-17 20:05:00|8408.9|8408|8408.8|8407.9|8409.3|8408.2|8408.4|8407.4|35
1742242200000|2025-03-17 20:10:00|8408.9|8408|8408.3|8406.8|8409|8408|8407.9|8406.6|30
1742242500000|2025-03-17 20:15:00|8408.2|8406.7|8407.9|8406.4|8408.8|8407.3|8407.9|8406.4|33
1742242800000|2025-03-17 20:20:00|8407.8|8406.3|8407.4|8405.9|8407.9|8406.4|8406.8|8405.7|32
1742243100000|2025-03-17 20:25:00|8407.5|8406|8407.2|8406.3|8407.6|8406.4|8405.8|8404.3|44
1742243400000|2025-03-17 20:30:00|8407|8406.1|8407.3|8405.8|8407.7|8406.5|8406.2|8405.1|42
1742243700000|2025-03-17 20:35:00|8407.6|8406.1|8408.6|8407.1|8408.6|8407.5|8406.7|8405.7|49
1742244000000|2025-03-17 20:40:00|8408.8|8407.3|8407.6|8406.7|8409.1|8407.7|8407.2|8406.2|83
1742244300000|2025-03-17 20:45:00|8407.4|8406.5|8408|8406.5|8408.4|8406.9|8407.3|8405.8|51
1742244600000|2025-03-17 20:50:00|8408.1|8406.6|8408.6|8407.1|8409.8|8407.7|8407.7|8406|137
1742244900000|2025-03-17 20:55:00|8408.7|8407.2|8409|8405.5|8410|8407.4|8408.3|8405.5|167
1742245200000|2025-03-17 21:00:00|8410.6|8399.6|8409.2|8402.2|8410.6|8403.1|8408.8|8399.5|28
1742245500000|2025-03-17 21:05:00|8409.1|8402.3|8408.5|8401.8|8409.1|8402.7|8407.9|8401.5|60
1742245800000|2025-03-17 21:10:00|8408.6|8401.9|8407.6|8402|8408.9|8403|8407.1|8401.3|84
1742246100000|2025-03-17 21:15:00|8407.7|8402.1|8412.6|8404.8|8412.8|8404.9|8407.7|8402.1|75
1742246400000|2025-03-17 21:20:00|8412.5|8405|8411.4|8404.2|8413.1|8405.1|8411.3|8403.7|72
1742246700000|2025-03-17 21:25:00|8412.8|8404.1|8413|8406.5|8413.6|8406.5|8411.6|8403.6|71
1742247000000|2025-03-17 21:30:00|8412.8|8406.4|8409.5|8403.2|8412.9|8406.5|8409.5|8403.1|95
1742247300000|2025-03-17 21:35:00|8409.4|8403.3|8408.3|8402.6|8409.8|8403.9|8408.3|8402.6|46
1742247600000|2025-03-17 21:40:00|8408.2|8402.8|8408.9|8403.5|8408.9|8403.5|8408.1|8402.3|64
1742247900000|2025-03-17 21:45:00|8408.7|8403.4|8408.8|8404.1|8409.2|8404.5|8408.6|8402.9|65
1742248200000|2025-03-17 21:50:00|8408.7|8404|8409.7|8404.8|8409.7|8404.8|8408.7|8403.9|67
1742248500000|2025-03-17 21:55:00|8410.2|8404.4|8415.2|8403.3|8415.5|8406.2|8410.1|8401|142
1742248800000|2025-03-17 22:00:00|8414.8|8402.9|8410.1|8406.4|8415.9|8406.8|8409.2|8402|133
1742249100000|2025-03-17 22:05:00|8409.9|8406.1|8411|8407.2|8411.3|8407.5|8409.9|8406.1|30
1742249400000|2025-03-17 22:10:00|8410.9|8407|8410.2|8407.8|8411.1|8408.2|8410|8406.9|35
1742249700000|2025-03-17 22:15:00|8410.1|8407.7|8409.1|8406.7|8410.1|8407.7|8409|8406.6|10
1742250000000|2025-03-17 22:20:00|8408.9|8406.5|8408.5|8406.1|8409.2|8406.8|8408.5|8406.1|19
1742250300000|2025-03-17 22:25:00|8408.7|8406.3|8409.1|8405.5|8409.3|8406.4|8408.3|8405.5|13
1742250600000|2025-03-17 22:30:00|8409.3|8405.7|8410.1|8406.5|8410.4|8406.6|8409.1|8405.7|104
1742250900000|2025-03-17 22:35:00|8410.3|8406.6|8410.1|8406.3|8410.5|8406.8|8410.1|8406.3|20
1742251200000|2025-03-17 22:40:00|8410.2|8406.4|8410.3|8406.5|8410.3|8407.4|8409.4|8406.4|12
1742251500000|2025-03-17 22:45:00|8410.5|8406.7|8410.7|8406.9|8410.7|8406.9|8410.3|8406.6|5
1742251800000|2025-03-17 22:50:00|8410.6|8406.8|8409.8|8406|8410.7|8406.9|8409.8|8406|7
1742252100000|2025-03-17 22:55:00|8409.9|8406.1|8410.8|8407|8410.9|8407.1|8409.9|8406.1|15
1742252400000|2025-03-17 23:00:00|8410.6|8407.1|8409|8406.6|8410.6|8407.4|8408.8|8406.4|29
1742252700000|2025-03-17 23:05:00|8408.5|8407|8408.8|8407.3|8409|8407.5|8408.4|8406.9|12
1742253000000|2025-03-17 23:10:00|8408.9|8407.4|8409.6|8408.7|8409.6|8408.7|8408.4|8407.3|21
1742253300000|2025-03-17 23:15:00|8409.4|8408.5|8409.5|8408.6|8409.6|8408.7|8409.2|8408.3|10
1742253600000|2025-03-17 23:20:00|8409.4|8408.5|8409.4|8408.5|8409.5|8408.6|8409.4|8408.5|9
1742253900000|2025-03-17 23:25:00|8409.5|8408.6|8409.5|8408.6|8409.8|8408.9|8409.2|8408.3|14
1742254200000|2025-03-17 23:30:00|8409.4|8408.5|8409.5|8408.6|8410.1|8408.8|8409.3|8408.2|23
1742254500000|2025-03-17 23:35:00|8409.4|8408.5|8409.3|8408.4|8409.6|8408.6|8409.1|8407.9|13
1742254800000|2025-03-17 23:40:00|8409.9|8408.2|8409.5|8408|8410|8408.8|8408.5|8407.6|29
1742255100000|2025-03-17 23:45:00|8409.4|8407.9|8409.2|8407.7|8409.4|8408.2|8408.9|8407.6|21
1742255400000|2025-03-17 23:50:00|8409.1|8407.6|8409.3|8407.8|8409.3|8408|8408.8|8407.5|15
1742255700000|2025-03-17 23:55:00|8409.5|8408|8409.8|8408.3|8409.8|8408.3|8409.2|8407.3|17
1742256000000|2025-03-18 00:00:00|8409.6|8408.1|8408.8|8407.9|8409.9|8408.7|8408.7|8407.8|31
1742256300000|2025-03-18 00:05:00|8408.7|8407.8|8409.2|8407.7|8409.4|8408.4|8408.3|8407.4|26
1742256600000|2025-03-18 00:10:00|8409.3|8407.8|8409.6|8408.1|8409.6|8408.1|8409|8407.5|27
1742256900000|2025-03-18 00:15:00|8409.7|8408.2|8409.4|8408.5|8409.7|8408.5|8409.2|8408|15
1742257200000|2025-03-18 00:20:00|8409.3|8408.4|8409.6|8408.7|8410|8408.7|8409.2|8407.7|29
1742257500000|2025-03-18 00:25:00|8409.9|8408.4|8409|8407.5|8409.9|8408.4|8408.9|8407.4|23
1742257800000|2025-03-18 00:30:00|8408.9|8407.4|8408.7|8407.2|8409|8407.7|8408.2|8407|24
1742258100000|2025-03-18 00:35:00|8408.6|8407.1|8409|8407.5|8409.7|8408.2|8408.3|8407.1|49
1742258400000|2025-03-18 00:40:00|8408.6|8407.7|8408.4|8406.9|8409|8407.7|8408|8406.8|34
1742258700000|2025-03-18 00:45:00|8408.6|8407.1|8408.7|8407.2|8409|8407.5|8408.2|8406.9|34
1742259000000|2025-03-18 00:50:00|8408.5|8407|8407.3|8406.4|8408.8|8407.4|8407.3|8406.4|60
1742259300000|2025-03-18 00:55:00|8407.5|8406.6|8408.3|8407.4|8408.8|8407.8|8407.4|8406.5|82
1742259600000|2025-03-18 01:00:00|8408.4|8407.5|8408|8407.1|8408.7|8407.8|8407.7|8406.6|37
1742259900000|2025-03-18 01:05:00|8407.9|8407|8408.3|8407.4|8408.6|8407.6|8407.8|8406.5|43
1742260200000|2025-03-18 01:10:00|8408.2|8407.3|8408.4|8406.9|8408.5|8407.6|8408|8406.9|17
1742260500000|2025-03-18 01:15:00|8408.2|8406.7|8407.3|8405.8|8408.2|8406.9|8406.8|8405.7|32
1742260800000|2025-03-18 01:20:00|8407|8406.1|8406.9|8406|8407.4|8406.3|8406.9|8405.8|20
1742261100000|2025-03-18 01:25:00|8407.2|8405.7|8407.1|8405.6|8407.4|8406.3|8406.6|8405.4|43
1742261400000|2025-03-18 01:30:00|8407.2|8405.7|8407.1|8406.2|8407.4|8406.3|8407|8405.7|17
1742261700000|2025-03-18 01:35:00|8406.9|8406|8406.9|8406|8407.1|8406.2|8406.7|8405.8|14
1742262000000|2025-03-18 01:40:00|8406.8|8405.9|8406.6|8405.7|8406.8|8405.9|8406.2|8405.3|40
1742262300000|2025-03-18 01:45:00|8406.4|8405.5|8406.7|8405.8|8407.1|8406.2|8406.4|8405.5|19
1742262600000|2025-03-18 01:50:00|8406.9|8406|8407.4|8406.5|8407.7|8406.8|8406.8|8405.9|27
1742262900000|2025-03-18 01:55:00|8407.3|8406.4|8407.3|8406.4|8407.6|8406.7|8407.1|8406.2|69
1742263200000|2025-03-18 02:00:00|8407.6|8406.7|8408.8|8407.3|8409.2|8407.8|8407.6|8406.7|52
1742263500000|2025-03-18 02:05:00|8408.9|8407.4|8408.5|8407.6|8408.9|8407.7|8408.3|8407.3|16
1742263800000|2025-03-18 02:10:00|8408.3|8407.4|8408.6|8407.7|8409.2|8408.3|8408.3|8407.2|39
1742264100000|2025-03-18 02:15:00|8408.4|8407.5|8409.1|8407.6|8409.2|8407.8|8408.4|8406.9|53
1742264400000|2025-03-18 02:20:00|8409.2|8407.7|8408.1|8407.2|8409.2|8407.8|8408.1|8407|46
1742264700000|2025-03-18 02:25:00|8407.9|8407|8407.7|8406.8|8408.6|8407.7|8407.3|8406.3|62
1742265000000|2025-03-18 02:30:00|8407.9|8407|8407.8|8406.9|8407.9|8407|8407.4|8406.4|40
1742265300000|2025-03-18 02:35:00|8407.6|8406.7|8407.4|8406.5|8407.9|8406.8|8407.3|8406.1|27
1742265600000|2025-03-18 02:40:00|8407.5|8406.6|8407.9|8407|8408.1|8407|8407.5|8406.2|15
1742265900000|2025-03-18 02:45:00|8407.8|8406.9|8409.3|8408.4|8409.5|8408.6|8407.8|8406.9|28
1742266200000|2025-03-18 02:50:00|8409.1|8408.2|8409.3|8408.4|8409.3|8408.4|8408.8|8407.9|31
1742266500000|2025-03-18 02:55:00|8409.2|8408.3|8408.4|8407.5|8409.3|8408.4|8408.4|8407.5|41
1742266800000|2025-03-18 03:00:00|8408.6|8407.7|8409.2|8408.3|8409.5|8408.5|8408.5|8407.6|23
1742267100000|2025-03-18 03:05:00|8409.3|8408.4|8410.2|8409.3|8410.3|8409.4|8409.3|8408.4|29
1742267400000|2025-03-18 03:10:00|8410.1|8409.2|8409.7|8408.8|8410.1|8409.2|8409.5|8408.6|30
1742267700000|2025-03-18 03:15:00|8409.6|8408.7|8409.6|8408.7|8410.3|8409.1|8409.5|8408.3|30
1742268000000|2025-03-18 03:20:00|8410|8408.5|8409|8408.1|8410|8408.5|8408.9|8408|20
1742268300000|2025-03-18 03:25:00|8409.1|8408.2|8409.3|8407.8|8409.6|8408.6|8408.9|8407.6|36
1742268600000|2025-03-18 03:30:00|8409.2|8407.7|8408.5|8407.6|8409.4|8407.9|8407.7|8406.6|43
1742268900000|2025-03-18 03:35:00|8408.9|8407.4|8408.2|8407.3|8409|8407.6|8408.2|8407.1|31
1742269200000|2025-03-18 03:40:00|8408.3|8407.4|8408.4|8407.5|8408.4|8407.5|8407.9|8407|14
1742269500000|2025-03-18 03:45:00|8408.3|8407.4|8408.3|8407.4|8408.7|8407.6|8408.1|8407|17
1742269800000|2025-03-18 03:50:00|8408.2|8407.3|8408.1|8407.2|8408.8|8407.5|8408.1|8406.8|34
1742270100000|2025-03-18 03:55:00|8408.2|8407.3|8408.3|8407.4|8409.1|8407.8|8408.2|8407|41
1742270400000|2025-03-18 04:00:00|8408.4|8407.5|8408.1|8407.2|8409|8407.9|8408.1|8407.2|30
1742270700000|2025-03-18 04:05:00|8408.3|8407.4|8408.9|8408|8409.5|8408.2|8408.1|8407|55
1742271000000|2025-03-18 04:10:00|8409|8408.1|8408.8|8407.3|8409.3|8408.1|8408.6|8407.1|17
1742271300000|2025-03-18 04:15:00|8408.7|8407.2|8408.5|8407.6|8408.7|8407.7|8408.1|8407|24
1742271600000|2025-03-18 04:20:00|8408.6|8407|8409.1|8407.6|8409.2|8407.7|8408.3|8407|24
1742271900000|2025-03-18 04:25:00|8409|8407.5|8408.9|8408|8409.5|8408.2|8408.8|8407.4|28
1742272200000|2025-03-18 04:30:00|8408.7|8407.8|8408.8|8407.9|8409.5|8408.4|8408.6|8407.3|41
1742272500000|2025-03-18 04:35:00|8408.6|8407.7|8409|8407.5|8409.1|8408.2|8408.6|8407.5|16
1742272800000|2025-03-18 04:40:00|8409.1|8407.6|8409|8407.5|8409.3|8408.1|8408.7|8407.5|27
1742273100000|2025-03-18 04:45:00|8408.8|8407.9|8408.3|8407.4|8408.8|8407.9|8408.2|8407.3|8
1742273400000|2025-03-18 04:50:00|8408.5|8407.6|8408.3|8407.4|8408.5|8407.6|8408.2|8407.3|6
1742273700000|2025-03-18 04:55:00|8408.5|8407.6|8408.2|8407.3|8408.7|8407.8|8408.2|8407.3|14
1742274000000|2025-03-18 05:00:00|8408.3|8407.4|8408.2|8407.3|8408.4|8407.5|8407.9|8407|25
1742274300000|2025-03-18 05:05:00|8408.3|8407.4|8408.2|8407.3|8408.4|8407.5|8408.1|8407.2|17
1742274600000|2025-03-18 05:10:00|8408.4|8407.5|8408|8407.1|8408.4|8407.5|8407.8|8406.9|9
1742274900000|2025-03-18 05:15:00|8408.3|8407.4|8408.1|8407.2|8408.5|8407.5|8407.9|8407|16
1742275200000|2025-03-18 05:20:00|8408.2|8407.3|8408.1|8406.6|8408.2|8407.3|8407.8|8406.6|16
1742275500000|2025-03-18 05:25:00|8408|8406.5|8407.8|8406.9|8408.3|8407|8407.7|8406.5|28
1742275800000|2025-03-18 05:30:00|8407.9|8407|8408.5|8407.6|8408.7|8407.7|8407.9|8406.7|21
1742276100000|2025-03-18 05:35:00|8408.6|8407.7|8408.8|8407.9|8409|8408|8408.5|8407.4|16
1742276400000|2025-03-18 05:40:00|8409.2|8407.7|8409.2|8408.3|8409.8|8408.3|8409|8407.7|35
1742276700000|2025-03-18 05:45:00|8409|8408.1|8408.7|8407.2|8409.3|8408.3|8408.6|8407.1|20
1742277000000|2025-03-18 05:50:00|8408.6|8407.1|8408.5|8407|8409.1|8407.9|8408.3|8406.9|24
1742277300000|2025-03-18 05:55:00|8408.4|8406.9|8407.7|8406.8|8408.4|8407|8406.7|8405.8|62
1742277600000|2025-03-18 06:00:00|8407.6|8406.7|8409.5|8408|8409.5|8408.2|8407.3|8406.4|69
1742277900000|2025-03-18 06:05:00|8409.3|8408.4|8409.8|8408.9|8410.1|8409|8409|8408|26
1742278200000|2025-03-18 06:10:00|8409.7|8408.8|8408.8|8407.3|8409.8|8408.9|8408.6|8407.1|41
1742278500000|2025-03-18 06:15:00|8408.7|8407.2|8408.7|8407.8|8409.4|8408.5|8408.7|8407.2|36
1742278800000|2025-03-18 06:20:00|8408.6|8407.7|8408.2|8407.3|8409.2|8408.2|8408|8407|97
1742279100000|2025-03-18 06:25:00|8408.1|8407.2|8408.8|8407.9|8409.7|8408.8|8408.1|8407.2|81
1742279400000|2025-03-18 06:30:00|8409|8408.1|8409.1|8408.2|8409.7|8408.7|8408.6|8407.7|52
1742279700000|2025-03-18 06:35:00|8409.4|8408.5|8409.7|8408.8|8410.8|8409.7|8409|8408|62
1742280000000|2025-03-18 06:40:00|8409.6|8408.7|8410|8408.5|8410|8408.7|8409|8408|35
1742280300000|2025-03-18 06:45:00|8409.9|8408.4|8411.1|8409.6|8411.8|8410.8|8409.6|8408.4|87
1742280600000|2025-03-18 06:50:00|8411.2|8409.7|8412.5|8411.6|8412.7|8411.8|8411|8409.7|113
1742280900000|2025-03-18 06:55:00|8412.8|8411.9|8414.3|8412.8|8414.6|8413.2|8412.8|8411.6|129
1742281200000|2025-03-18 07:00:00|8413.9|8412.4|8411.8|8410.9|8414.8|8413.6|8411.6|8410.7|113
1742281500000|2025-03-18 07:05:00|8412.1|8410.6|8413.9|8413|8414.1|8413.2|8411.7|8410.3|92
1742281800000|2025-03-18 07:10:00|8414|8413.1|8412.3|8411.4|8414.3|8413.4|8411.6|8410.7|76
1742282100000|2025-03-18 07:15:00|8412.2|8411.3|8412.6|8411.1|8412.8|8411.9|8412|8411|56
1742282400000|2025-03-18 07:20:00|8412.3|8411.4|8411.4|8410.5|8412.6|8411.7|8410.5|8409.2|90
1742282700000|2025-03-18 07:25:00|8411.5|8410.6|8412|8411.1|8412.6|8411.7|8411.3|8409.8|65
1742283000000|2025-03-18 07:30:00|8411.9|8411|8412.3|8410.8|8412.5|8411.1|8411|8410|80
1742283300000|2025-03-18 07:35:00|8412|8411.1|8413.9|8412.4|8414.5|8413.3|8411.7|8410.8|117
1742283600000|2025-03-18 07:40:00|8414|8412.5|8414.1|8413.2|8414.5|8413.4|8413.4|8412.2|78
1742283900000|2025-03-18 07:45:00|8414.2|8413.3|8416.8|8415.9|8417|8416.1|8414|8412.9|89
1742284200000|2025-03-18 07:50:00|8417.1|8416.2|8414.7|8413.8|8417.1|8416.2|8414.1|8413.2|112
1742284500000|2025-03-18 07:55:00|8414.5|8413.6|8421|8419.5|8421.3|8420.2|8414.5|8413.6|300
1742284800000|2025-03-18 08:00:00|8420.8|8419.3|8420.5|8419.6|8421.9|8420.6|8418.8|8417.8|293
1742285100000|2025-03-18 08:05:00|8420.6|8419.7|8417.9|8417|8420.9|8419.9|8417|8416.1|109
1742285400000|2025-03-18 08:10:00|8418.1|8417.2|8422.9|8422|8423.2|8422.2|8418.1|8417.2|166
1742285700000|2025-03-18 08:15:00|8423.1|8422.2|8425.5|8424|8427.2|8426.3|8422.4|8421.5|330
1742286000000|2025-03-18 08:20:00|8425.4|8423.9|8421.4|8420.5|8425.5|8424.3|8421|8419.5|192
1742286300000|2025-03-18 08:25:00|8421.5|8420.6|8425.7|8424.8|8426.4|8425.5|8421.3|8420.2|223
1742286600000|2025-03-18 08:30:00|8425.6|8424.7|8423.6|8422.1|8426.2|8424.7|8423.5|8422|135
1742286900000|2025-03-18 08:35:00|8423.8|8422.3|8421.4|8419.9|8424|8423.1|8421.3|8419.8|112
1742287200000|2025-03-18 08:40:00|8421.3|8419.8|8423.8|8422.9|8424.2|8423|8421.3|8419.8|97
1742287500000|2025-03-18 08:45:00|8424|8423.1|8426|8425.1|8426.3|8425.4|8423.9|8422.9|112
1742287800000|2025-03-18 08:50:00|8425.8|8424.9|8426|8424.5|8427.8|8426.3|8424.6|8423.2|164
1742288100000|2025-03-18 08:55:00|8426.1|8424.6|8427|8426.1|8427|8426.1|8425|8423.9|148
1742288400000|2025-03-18 09:00:00|8426.9|8426|8427.1|8425.6|8428.4|8427.1|8426.7|8425.5|162
1742288700000|2025-03-18 09:05:00|8427|8425.5|8425.8|8424.9|8427.8|8426.3|8425.2|8424.3|151
1742289000000|2025-03-18 09:10:00|8425.6|8424.7|8426.5|8425|8427.5|8426|8424.6|8423.7|151
1742289300000|2025-03-18 09:15:00|8426.4|8424.9|8428.6|8427.1|8429.2|8427.7|8425.9|8424.6|127
1742289600000|2025-03-18 09:20:00|8428.3|8427.4|8424.8|8423.9|8428.5|8427.4|8424.7|8423.4|111
1742289900000|2025-03-18 09:25:00|8425|8424.1|8422.2|8421.3|8425.6|8424.7|8422.2|8421|163
1742290200000|2025-03-18 09:30:00|8422.1|8421.2|8421.4|8420.5|8422.8|8421.6|8421|8420|126
1742290500000|2025-03-18 09:35:00|8421.3|8420.4|8420.9|8420|8421.9|8420.8|8420.6|8419.4|89
1742290800000|2025-03-18 09:40:00|8421.2|8419.7|8422.6|8421.7|8422.8|8421.8|8421|8419.7|119
1742291100000|2025-03-18 09:45:00|8422.7|8421.8|8422.5|8421.6|8423|8421.9|8421.7|8420.7|83
1742291400000|2025-03-18 09:50:00|8422.6|8421.7|8421.4|8420.5|8422.8|8421.9|8420.6|8419.7|94
1742291700000|2025-03-18 09:55:00|8421.3|8420.4|8423.8|8420.9|8424|8421.8|8420.8|8419.5|112
1742292000000|2025-03-18 10:00:00|8423.9|8420.5|8421.9|8421|8424.3|8422.2|8421.5|8420.4|122
1742292300000|2025-03-18 10:05:00|8422|8421.1|8422.9|8422|8424.1|8422.9|8422|8421|123
1742292600000|2025-03-18 10:10:00|8422.7|8421.8|8421.6|8420.1|8422.7|8421.8|8419.8|8418.6|188
1742292900000|2025-03-18 10:15:00|8421.5|8420|8420.8|8419.9|8422.3|8421.4|8419.7|8418.2|173
1742293200000|2025-03-18 10:20:00|8420.7|8419.8|8420.5|8419.6|8423.5|8422.6|8420|8419.1|187
1742293500000|2025-03-18 10:25:00|8420.6|8419.7|8419.6|8418.7|8420.9|8419.7|8418|8416.8|126
1742293800000|2025-03-18 10:30:00|8419.4|8418.5|8417.8|8416.3|8419.6|8418.7|8416.4|8415.3|154
1742294100000|2025-03-18 10:35:00|8418|8416.5|8418.2|8417.3|8419.1|8418.2|8417.2|8416.3|106
1742294400000|2025-03-18 10:40:00|8418.1|8417.2|8418.1|8417.2|8419.8|8418.9|8417.3|8416.1|125
1742294700000|2025-03-18 10:45:00|8418.3|8417.4|8420|8419.1|8420.7|8419.5|8417.6|8416.7|120
1742295000000|2025-03-18 10:50:00|8420.2|8419.3|8418.1|8417.2|8420.7|8419.5|8416.8|8415.6|111
1742295300000|2025-03-18 10:55:00|8417.9|8417|8417.7|8416.8|8418|8417|8416.4|8415.5|73
1742295600000|2025-03-18 11:00:00|8417.9|8417|8420|8418.5|8420|8418.9|8417.7|8416.8|81
1742295900000|2025-03-18 11:05:00|8419.9|8418.4|8418.5|8417.6|8420.8|8419.3|8417.7|8416.8|133
1742296200000|2025-03-18 11:10:00|8418.8|8417.3|8418.9|8418|8420.5|8419|8417.9|8416.6|166
1742296500000|2025-03-18 11:15:00|8419.4|8417.9|8418.4|8417.5|8419.7|8418.7|8417.3|8416.4|130
1742296800000|2025-03-18 11:20:00|8418.5|8417.6|8418.4|8417.5|8420.3|8418.9|8418.2|8416.9|103
1742297100000|2025-03-18 11:25:00|8418.5|8417.6|8419.7|8418.8|8419.7|8418.8|8418.1|8417.2|62
1742297400000|2025-03-18 11:30:00|8419.8|8418.9|8418.4|8417.5|8420|8419.1|8418|8416.8|79
1742297700000|2025-03-18 11:35:00|8418.3|8417.4|8419.4|8417.9|8419.5|8418.4|8418|8417|77
1742298000000|2025-03-18 11:40:00|8419.5|8418|8417.8|8416.9|8419.9|8418.6|8417.6|8416.7|139
1742298300000|2025-03-18 11:45:00|8418.1|8416.6|8416.3|8415.4|8418.1|8417.1|8415.9|8414.9|135
1742298600000|2025-03-18 11:50:00|8416.4|8415.5|8413|8411.5|8417.4|8415.9|8412.4|8411.5|175
1742298900000|2025-03-18 11:55:00|8412.9|8411.4|8420.4|8419.5|8421.1|8419.9|8412.9|8411.4|231
1742299200000|2025-03-18 12:00:00|8420.2|8419.3|8420|8417.3|8421.9|8421|8418.5|8417|236
1742299500000|2025-03-18 12:05:00|8420.1|8417.6|8416.9|8416|8420.9|8418.6|8416.2|8415.3|124
1742299800000|2025-03-18 12:10:00|8416.7|8415.8|8418.4|8417.5|8418.7|8417.8|8415.8|8414.8|173
1742300100000|2025-03-18 12:15:00|8418.5|8417.6|8419.4|8418.5|8419.5|8418.6|8417.3|8416|129
1742300400000|2025-03-18 12:20:00|8419.5|8418.6|8422|8421.1|8422.4|8421.5|8419.3|8418.3|116
1742300700000|2025-03-18 12:25:00|8421.9|8421|8421.1|8418.9|8422.2|8421.3|8419.9|8418.9|98
1742301000000|2025-03-18 12:30:00|8420.6|8419.1|8416.1|8415.2|8421.2|8419.1|8416.1|8415.2|243
1742301300000|2025-03-18 12:35:00|8416.2|8415.3|8412.8|8411.3|8417.5|8416.3|8410.7|8409.5|307
1742301600000|2025-03-18 12:40:00|8412.7|8411.2|8413.4|8411.9|8414.2|8413.3|8412.3|8411|191
1742301900000|2025-03-18 12:45:00|8413.3|8411.8|8411.9|8410.4|8413.4|8411.9|8411|8409.6|138
1742302200000|2025-03-18 12:50:00|8411.8|8410.3|8414.3|8412.8|8414.4|8412.9|8411.8|8410.3|139
1742302500000|2025-03-18 12:55:00|8413.9|8413|8413.7|8412.2|8415.3|8414|8413.2|8411.8|214
1742302800000|2025-03-18 13:00:00|8413.8|8412.3|8414.3|8413.4|8414.9|8413.7|8412.8|8411.9|193
1742303100000|2025-03-18 13:05:00|8414.2|8413.3|8417.5|8416.6|8417.8|8416.9|8413.7|8412.8|189
1742303400000|2025-03-18 13:10:00|8417.7|8416.8|8420.2|8418.7|8420.6|8419.4|8417|8415.7|187
1742303700000|2025-03-18 13:15:00|8420.3|8418.8|8418.1|8417.2|8420.3|8418.8|8416.7|8415.8|177
1742304000000|2025-03-18 13:20:00|8418|8417.1|8417.1|8416.2|8419|8417.7|8416.3|8415.4|161
1742304300000|2025-03-18 13:25:00|8417|8416.1|8417.5|8416.6|8419.2|8418|8417|8416|123
1742304600000|2025-03-18 13:30:00|8417.4|8416.5|8417.7|8416.8|8420.3|8419.2|8416.5|8415.3|183
1742304900000|2025-03-18 13:35:00|8418|8416.5|8417.3|8416.4|8419.7|8418.4|8416.8|8415.7|209
1742305200000|2025-03-18 13:40:00|8417.4|8416.5|8417.7|8416.8|8419.5|8418.3|8414.9|8413.9|324
1742305500000|2025-03-18 13:45:00|8417.8|8416.3|8420|8419.1|8420.6|8419.4|8417.1|8416|302
1742305800000|2025-03-18 13:50:00|8419.9|8419|8418.6|8417.1|8421|8419.7|8418.1|8416.9|187
1742306100000|2025-03-18 13:55:00|8418.7|8417.2|8415.8|8414.9|8419|8418|8415|8413.8|219
1742306400000|2025-03-18 14:00:00|8415.7|8414.8|8416.5|8415.6|8416.8|8415.9|8413.6|8411.7|293
1742306700000|2025-03-18 14:05:00|8416.6|8415.7|8417.1|8415.6|8418.2|8417.3|8415.5|8414.5|235
1742307000000|2025-03-18 14:10:00|8417.2|8415.7|8410.9|8410|8417.6|8416.1|8410.8|8409.8|190
1742307300000|2025-03-18 14:15:00|8410.8|8409.9|8411.5|8410.6|8412.6|8411.2|8408.8|8407.9|213
1742307600000|2025-03-18 14:20:00|8411.9|8410.4|8413.4|8412.5|8415.3|8414.1|8411.4|8410.4|190
1742307900000|2025-03-18 14:25:00|8413.3|8412.4|8414.8|8413.9|8415.6|8414.5|8412.7|8411.8|173
1742308200000|2025-03-18 14:30:00|8414.6|8413.7|8414.1|8413.2|8417.7|8416.8|8412.3|8411.4|234
1742308500000|2025-03-18 14:35:00|8413.9|8413|8415|8414.1|8415.4|8414.5|8413.9|8412.9|110
1742308800000|2025-03-18 14:40:00|8414.9|8414|8415.6|8414.7|8416.1|8414.7|8412.8|8411.9|136
1742309100000|2025-03-18 14:45:00|8415.5|8414.6|8416.8|8415.9|8417.8|8416.9|8415.2|8413.9|145
1742309400000|2025-03-18 14:50:00|8416.7|8415.8|8415.9|8414.4|8418|8417.1|8415.2|8414|161
1742309700000|2025-03-18 14:55:00|8416|8414.5|8417.9|8417|8418.8|8417.3|8415.3|8414.3|238
1742310000000|2025-03-18 15:00:00|8418.1|8417.2|8415.3|8413.8|8422.1|8420.6|8411|8410|520
1742310300000|2025-03-18 15:05:00|8415.1|8413.6|8413.9|8412.4|8415.2|8413.8|8410.7|8409.2|324
1742310600000|2025-03-18 15:10:00|8413.8|8412.3|8412.1|8410.6|8414.3|8412.8|8409.1|8408.2|211
1742310900000|2025-03-18 15:15:00|8412|8410.5|8411.1|8409.6|8412.7|8411.2|8410.5|8409|205
1742311200000|2025-03-18 15:20:00|8411.3|8409.8|8409.3|8408.4|8411.3|8409.8|8408.2|8406.7|169
1742311500000|2025-03-18 15:25:00|8409.7|8408.8|8412|8411.1|8412.5|8411.4|8409.2|8408.3|191
1742311800000|2025-03-18 15:30:00|8411.8|8410.9|8415.2|8413.7|8415.6|8413.9|8411.3|8409.8|219
1742312100000|2025-03-18 15:35:00|8415.3|8413.8|8417.6|8416.7|8418.8|8417.8|8414.3|8413.3|263
1742312400000|2025-03-18 15:40:00|8417.8|8416.9|8419.4|8417.9|8420.9|8419.4|8416.6|8415.1|276
1742312700000|2025-03-18 15:45:00|8419.5|8418|8421|8419.5|8421.1|8419.8|8418.5|8417.1|214
1742313000000|2025-03-18 15:50:00|8420.9|8419.4|8415.8|8414.9|8422|8421|8415.8|8414.9|325
1742313300000|2025-03-18 15:55:00|8415.9|8415|8415.8|8414.9|8418.1|8417.2|8413.9|8413|379
1742313600000|2025-03-18 16:00:00|8415.7|8414.8|8417.9|8417|8419|8418.1|8415.7|8414.3|318
1742313900000|2025-03-18 16:05:00|8417.8|8416.9|8418.1|8416.6|8419.5|8418.3|8416.9|8416|154
1742314200000|2025-03-18 16:10:00|8418.2|8416.7|8416.8|8415.9|8418.9|8417.8|8416.7|8415.8|153
1742314500000|2025-03-18 16:15:00|8417|8416.1|8416.7|8415.8|8417.2|8416.3|8415.2|8414|114
1742314800000|2025-03-18 16:20:00|8416.5|8415.6|8417.6|8416.1|8418.3|8417.2|8416.2|8414.7|182
1742315100000|2025-03-18 16:25:00|8417.7|8416.2|8415.5|8414|8417.8|8416.3|8414.3|8413.2|157
1742315400000|2025-03-18 16:30:00|8415.3|8413.8|8415.5|8414|8415.8|8414.5|8413.2|8411.7|175
1742315700000|2025-03-18 16:35:00|8415.7|8414.2|8416.2|8415.3|8417.7|8416.5|8414.1|8413.1|173
1742316000000|2025-03-18 16:40:00|8416.1|8415.2|8417.3|8416.4|8418|8417|8415.2|8414.1|135
1742316300000|2025-03-18 16:45:00|8417.2|8416.3|8415.8|8414.9|8417.5|8416.6|8415.7|8414.8|117
1742316600000|2025-03-18 16:50:00|8416|8414.5|8414.6|8413.7|8416.1|8414.9|8413.6|8412.5|145
1742316900000|2025-03-18 16:55:00|8414.7|8413.8|8415.8|8414.3|8418.1|8416.8|8414.3|8413.2|148
1742317200000|2025-03-18 17:00:00|8415.9|8414.4|8417.6|8416.1|8419|8417.9|8415.1|8413.6|218
1742317500000|2025-03-18 17:05:00|8417.3|8415.8|8417.2|8416.3|8418.4|8417.2|8416.2|8414.7|141
1742317800000|2025-03-18 17:10:00|8417.3|8416.4|8418.5|8417|8418.5|8417.3|8417.3|8415.6|93
1742318100000|2025-03-18 17:15:00|8418.2|8417.3|8417.8|8416.9|8420.9|8418.7|8417.5|8416|226
1742318400000|2025-03-18 17:20:00|8417.9|8417|8420.5|8419|8421|8420.1|8417.7|8416.8|177
1742318700000|2025-03-18 17:25:00|8420|8419.1|8418.9|8418|8420.5|8419.6|8418.3|8417.4|168
1742319000000|2025-03-18 17:30:00|8418.8|8417.9|8419.4|8417.9|8420.9|8420|8418.4|8417.5|180
1742319300000|2025-03-18 17:35:00|8419.5|8418|8418.2|8417.3|8420.8|8419.9|8417.9|8416.8|151
1742319600000|2025-03-18 17:40:00|8418.3|8417.4|8417.3|8416.4|8418.5|8417.4|8417.2|8416.1|153
1742319900000|2025-03-18 17:45:00|8417.4|8416.5|8420.6|8419.7|8420.9|8420|8417.4|8416.5|123
1742320200000|2025-03-18 17:50:00|8420.5|8419.6|8421.3|8420.4|8422.1|8420.8|8419.5|8418.5|149
1742320500000|2025-03-18 17:55:00|8421.4|8420.5|8420.2|8419.3|8422.2|8421|8419.8|8418.8|101
1742320800000|2025-03-18 18:00:00|8420.4|8418.9|8419.1|8417.6|8420.5|8419.4|8418.7|8417.5|118
1742321100000|2025-03-18 18:05:00|8419.2|8417.7|8419.5|8418.6|8419.5|8418.6|8418.3|8417.4|79
1742321400000|2025-03-18 18:10:00|8419.6|8418.7|8418.5|8417.6|8420.2|8419|8418.5|8417.6|68
1742321700000|2025-03-18 18:15:00|8418.4|8417.5|8418.8|8417.9|8419.6|8418.5|8418.2|8417.3|58
1742322000000|2025-03-18 18:20:00|8418.7|8417.8|8417.2|8416.3|8418.7|8417.8|8417.2|8416.1|49
1742322300000|2025-03-18 18:25:00|8417.3|8416.4|8417|8415.5|8417.3|8416.4|8416|8414.8|54
1742322600000|2025-03-18 18:30:00|8416.8|8415.9|8416.7|8415.8|8417.7|8416.2|8416.4|8414.9|68
1742322900000|2025-03-18 18:35:00|8416.6|8415.7|8416.2|8415.3|8416.8|8415.9|8415.3|8413.9|73
1742323200000|2025-03-18 18:40:00|8416.4|8415.5|8416.5|8415.6|8417.2|8415.9|8416.3|8415.3|49
1742323500000|2025-03-18 18:45:00|8416.6|8415.7|8416.6|8415.1|8417.3|8416.3|8415.8|8414.9|42
1742323800000|2025-03-18 18:50:00|8416.3|8415.4|8415.8|8414.9|8416.9|8416|8415.5|8414.1|102
1742324100000|2025-03-18 18:55:00|8415.9|8415|8416|8415.1|8416.4|8415.1|8415.1|8414.2|89
1742324400000|2025-03-18 19:00:00|8415.8|8414.9|8417|8415.5|8417.6|8416.5|8415.6|8414.7|63
1742324700000|2025-03-18 19:05:00|8417.1|8415.6|8416.8|8415.9|8417.2|8416.3|8416|8415.1|53
1742325000000|2025-03-18 19:10:00|8417|8416.1|8416.8|8415.3|8418.3|8416.6|8416.5|8415|70
1742325300000|2025-03-18 19:15:00|8416.9|8415.4|8416|8415.1|8417.3|8416.4|8415.9|8415|42
1742325600000|2025-03-18 19:20:00|8415.8|8414.9|8416.1|8415.2|8416.4|8415.3|8415.6|8414.5|53
1742325900000|2025-03-18 19:25:00|8416|8415.1|8416.9|8416|8417.3|8416.4|8416|8415.1|64
1742326200000|2025-03-18 19:30:00|8416.8|8415.9|8415.5|8414|8417.5|8416.3|8415.5|8414|42
1742326500000|2025-03-18 19:35:00|8415.4|8413.9|8414.6|8413.7|8415.5|8414.6|8414|8412.9|45
1742326800000|2025-03-18 19:40:00|8414.7|8413.8|8415|8414.1|8415.6|8414.3|8414.4|8412.8|72
1742327100000|2025-03-18 19:45:00|8415.1|8414.2|8415.8|8414.9|8416|8415.1|8415.1|8414.2|32
1742327400000|2025-03-18 19:50:00|8415.6|8414.7|8417.6|8415.3|8417.8|8415.5|8415.5|8414.6|176
1742327700000|2025-03-18 19:55:00|8417.7|8415.4|8417.3|8416.4|8418.6|8416.8|8416.9|8414.9|160
1742328000000|2025-03-18 20:00:00|8417.2|8416.3|8418.2|8417.3|8418.3|8417.3|8417|8415.7|51
1742328300000|2025-03-18 20:05:00|8418.1|8417.2|8418.6|8417.7|8419.1|8418.2|8418.1|8417.2|20
1742328600000|2025-03-18 20:10:00|8418.5|8417.6|8418.3|8417.4|8418.5|8417.6|8418.2|8417.3|9
1742328900000|2025-03-18 20:15:00|8418.4|8417.5|8418.3|8417.4|8418.7|8417.8|8418.2|8417.3|29
1742329200000|2025-03-18 20:20:00|8418.2|8417.3|8417.8|8416.3|8419.6|8418.1|8417.7|8416.2|40
1742329500000|2025-03-18 20:25:00|8417.6|8416.1|8417.5|8416|8418.2|8416.7|8417.4|8415.9|36
1742329800000|2025-03-18 20:30:00|8417.4|8415.9|8417.1|8415.6|8417.7|8416.2|8416.9|8415|20
1742330100000|2025-03-18 20:35:00|8417|8415.5|8418|8417.1|8418|8417.1|8416.6|8415.1|30
1742330400000|2025-03-18 20:40:00|8418.1|8417.2|8418.1|8417.2|8418.2|8417.3|8417.6|8416.7|22
1742330700000|2025-03-18 20:45:00|8418.3|8416.8|8419.2|8417.7|8419.5|8418|8418.3|8416.8|24
1742331000000|2025-03-18 20:50:00|8419.3|8417.8|8418.3|8416.8|8419.5|8418|8417.9|8416.4|110
1742331300000|2025-03-18 20:55:00|8418.2|8416.7|8420.8|8416.1|8420.8|8416.9|8417.3|8415.1|65
1742331600000|2025-03-18 21:00:00|8421|8415|8420.7|8415.3|8421|8416.8|8420.7|8414.3|14
1742331900000|2025-03-18 21:05:00|8421.2|8415.4|8422.6|8416.7|8422.7|8417.6|8421.2|8415.4|47
1742332200000|2025-03-18 21:10:00|8423.7|8416.6|8423.4|8416.3|8423.7|8416.8|8423.1|8414.8|106
1742332500000|2025-03-18 21:15:00|8423.2|8416.7|8423.1|8416.7|8423.2|8417.1|8422.9|8415.8|74
1742332800000|2025-03-18 21:20:00|8423.2|8416.6|8423.4|8416.1|8423.4|8416.7|8423.2|8415.9|55
1742333100000|2025-03-18 21:25:00|8423.3|8416.2|8422.8|8416.5|8423.3|8416.5|8422.5|8415.6|61
1742333400000|2025-03-18 21:30:00|8422.7|8416.4|8421.2|8414.7|8423.2|8416.7|8421.2|8414.7|74
1742333700000|2025-03-18 21:35:00|8421.1|8414.8|8421.8|8414.1|8422|8415.6|8419.6|8414.1|120
1742334000000|2025-03-18 21:40:00|8421.9|8414.3|8422.1|8414.2|8422.2|8414.4|8421.4|8414.2|18
1742334300000|2025-03-18 21:45:00|8422|8414.3|8422|8414|8422.2|8414.3|8421.7|8414|25
1742334600000|2025-03-18 21:50:00|8421.9|8413.5|8422.5|8414.4|8422.6|8414.4|8421.9|8413.5|60
1742334900000|2025-03-18 21:55:00|8423|8414|8421.2|8412.3|8423.3|8414.8|8420.3|8412.1|136
1742335200000|2025-03-18 22:00:00|8421.1|8412.1|8420|8416|8422.3|8416.5|8419.7|8412.1|165
1742335500000|2025-03-18 22:05:00|8419.8|8415.9|8419.3|8415.2|8420|8416.1|8419.2|8415.2|66
1742335800000|2025-03-18 22:10:00|8419.2|8415.3|8419.5|8415.9|8420.1|8415.9|8419|8415.1|77
1742336100000|2025-03-18 22:15:00|8419.4|8416|8418.7|8415.3|8419.8|8416.5|8418.1|8415.3|33
1742336400000|2025-03-18 22:20:00|8418.5|8415.4|8418.6|8415.5|8419|8416.1|8418|8415.1|15
1742336700000|2025-03-18 22:25:00|8418.1|8415.7|8418.2|8415.8|8418.6|8416|8418|8415.4|10
1742337000000|2025-03-18 22:30:00|8418.4|8416|8417.9|8415.5|8418.5|8416.1|8417.9|8415.5|11
1742337300000|2025-03-18 22:35:00|8418|8415.6|8417.6|8415.2|8418.1|8415.7|8417.6|8415.2|6
1742337600000|2025-03-18 22:40:00|8417.5|8415.1|8417.6|8415.2|8417.9|8415.5|8417.5|8415.1|8
1742337900000|2025-03-18 22:45:00|8417.5|8415.1|8417.8|8415.4|8417.9|8415.5|8417.5|8415.1|9
1742338200000|2025-03-18 22:50:00|8417.9|8415.5|8417.6|8415.2|8417.9|8415.5|8417.6|8415.2|8
1742338500000|2025-03-18 22:55:00|8417.9|8415.5|8417.8|8415.4|8418.2|8415.8|8417.8|8415.4|16
1742338800000|2025-03-18 23:00:00|8418|8415.6|8417.8|8415.4|8418.3|8415.9|8417.6|8415.2|20
1742339100000|2025-03-18 23:05:00|8417.4|8415.9|8417.2|8416.3|8417.7|8416.5|8416.9|8415.9|17
1742339400000|2025-03-18 23:10:00|8417|8416.1|8417.1|8416.2|8417.1|8416.2|8416.7|8415.8|7
1742339700000|2025-03-18 23:15:00|8417|8416.1|8417.4|8416.5|8417.4|8416.5|8417|8416.1|12
1742340000000|2025-03-18 23:20:00|8417.5|8416.6|8417.1|8416.2|8417.5|8416.6|8416.9|8416|15
1742340300000|2025-03-18 23:25:00|8417.2|8416.3|8417.2|8415.7|8417.2|8416.3|8416.5|8415.1|25
1742340600000|2025-03-18 23:30:00|8417.3|8415.8|8416.6|8415.1|8417.4|8416.4|8416.5|8415|24
1742340900000|2025-03-18 23:35:00|8416.3|8415.4|8416.2|8415.3|8416.6|8415.6|8416.2|8415|20
1742341200000|2025-03-18 23:40:00|8416.3|8415.4|8416|8415.1|8416.4|8415.5|8415.9|8415|35
1742341500000|2025-03-18 23:45:00|8416.1|8415.2|8416|8414.5|8416.2|8415.3|8415.5|8414.5|15
1742341800000|2025-03-18 23:50:00|8415.8|8414.9|8415.7|8414.8|8416|8414.9|8415.5|8414.5|10
1742342100000|2025-03-18 23:55:00|8416|8414.5|8414.9|8413.4|8416.2|8414.7|8414.3|8413.2|37
1742342400000|2025-03-19 00:00:00|8415.1|8413.6|8414.3|8413.4|8415.2|8413.7|8413.8|8412.9|34
1742342700000|2025-03-19 00:05:00|8414.4|8413.5|8413.7|8412.2|8414.5|8413.5|8413.7|8412.2|30
1742343000000|2025-03-19 00:10:00|8413.8|8412.3|8413|8411.5|8413.8|8412.3|8412.8|8411.3|25
1742343300000|2025-03-19 00:15:00|8412.9|8411.4|8413.3|8412.4|8413.6|8412.7|8412.7|8411.3|34
1742343600000|2025-03-19 00:20:00|8413.4|8412.5|8413.3|8412.4|8414.1|8413|8413.3|8412.2|32
1742343900000|2025-03-19 00:25:00|8413.1|8412.2|8413.2|8411.7|8413.2|8412.2|8412.7|8411.6|16
1742344200000|2025-03-19 00:30:00|8413.3|8411.8|8412.9|8411.4|8413.4|8412.4|8412.6|8411.4|21
1742344500000|2025-03-19 00:35:00|8413|8411.5|8411.7|8410.8|8413|8411.5|8411.7|8410.8|28
1742344800000|2025-03-19 00:40:00|8411.8|8410.3|8411.1|8410.2|8411.9|8410.7|8411|8409.7|32
1742345100000|2025-03-19 00:45:00|8411.2|8410.3|8412.3|8410.8|8412.3|8411.1|8410.8|8409.9|38
1742345400000|2025-03-19 00:50:00|8412|8411.1|8415.8|8414.9|8416.7|8415.2|8411.9|8411|366
1742345700000|2025-03-19 00:55:00|8416.6|8415.1|8414.5|8413|8416.9|8416|8414.5|8413|154
1742346000000|2025-03-19 01:00:00|8414.3|8413.4|8414.5|8413|8414.9|8413.7|8413.9|8412.5|137
1742346300000|2025-03-19 01:05:00|8414.6|8413.1|8416.2|8415.3|8416.5|8415.6|8414.2|8413|93
1742346600000|2025-03-19 01:10:00|8416.5|8415.6|8415.2|8413.7|8416.6|8415.7|8415|8413.6|124
1742346900000|2025-03-19 01:15:00|8415.1|8413.6|8415.4|8413.9|8415.9|8414.8|8414.8|8413.5|81
1742347200000|2025-03-19 01:20:00|8415.5|8414|8415|8414.1|8416|8414.7|8414.7|8413.4|99
1742347500000|2025-03-19 01:25:00|8415.2|8414.3|8415.3|8413.8|8415.6|8414.4|8414.8|8413.5|43
1742347800000|2025-03-19 01:30:00|8415.4|8413.9|8416.1|8414.6|8416.4|8415.4|8415.2|8413.9|57
1742348100000|2025-03-19 01:35:00|8416.5|8415|8416.2|8415.3|8416.5|8415.4|8415.6|8414.4|132
1742348400000|2025-03-19 01:40:00|8416.3|8415.4|8416.6|8415.7|8416.7|8415.8|8416|8415.1|181
1742348700000|2025-03-19 01:45:00|8416.4|8415.5|8417.2|8415.7|8417.4|8416.2|8416.4|8415.5|183
1742349000000|2025-03-19 01:50:00|8417.4|8415.9|8416.4|8415.5|8417.4|8416.1|8416.1|8414.9|131
1742349300000|2025-03-19 01:55:00|8416.5|8415.6|8417.4|8416.5|8417.4|8416.5|8416.5|8415.6|167
1742349600000|2025-03-19 02:00:00|8417.5|8416.6|8417.3|8415.8|8418.3|8417.2|8417.1|8415.7|161
1742349900000|2025-03-19 02:05:00|8417.2|8415.7|8417.3|8416.4|8417.8|8416.7|8417|8415.6|56
1742350200000|2025-03-19 02:10:00|8417.4|8416.5|8417.8|8416.3|8418.1|8417.1|8417.4|8416.3|99
1742350500000|2025-03-19 02:15:00|8417.5|8416.6|8417.9|8417|8418.4|8417.2|8417.5|8416.6|74
1742350800000|2025-03-19 02:20:00|8417.8|8416.9|8417.6|8416.7|8418.4|8417.1|8417.2|8416.2|247
1742351100000|2025-03-19 02:25:00|8417.7|8416.8|8417.6|8416.7|8418.3|8417.1|8417.3|8415.9|230
1742351400000|2025-03-19 02:30:00|8417.5|8416.6|8418|8416.5|8418.3|8416.8|8417|8415.9|90
1742351700000|2025-03-19 02:35:00|8417.9|8416.4|8418.1|8416.6|8418.6|8417.3|8417.8|8416.3|52
1742352000000|2025-03-19 02:40:00|8418.2|8416.7|8416.7|8415.8|8418.3|8416.8|8416.7|8415.5|28
1742352300000|2025-03-19 02:45:00|8416.8|8415.9|8417|8416.1|8417.3|8416.4|8416.8|8415.7|14
1742352600000|2025-03-19 02:50:00|8417.2|8416.3|8418.1|8417.2|8418.1|8417.2|8417.2|8415.9|22
1742352900000|2025-03-19 02:55:00|8418.2|8417.3|8417.4|8416.5|8418.8|8417.8|8417.4|8416.5|45
1742353200000|2025-03-19 03:00:00|8417.2|8416.3|8417.9|8417|8418.2|8417.3|8417.1|8416.2|140
1742353500000|2025-03-19 03:05:00|8418|8417.1|8418.1|8417.2|8418.2|8417.3|8417.7|8416.8|239
1742353800000|2025-03-19 03:10:00|8418.2|8417.3|8418.3|8417.4|8418.4|8417.5|8418.2|8417.3|4
1742354100000|2025-03-19 03:15:00|8418.2|8417.3|8418.1|8416.6|8418.5|8417.3|8417.7|8416.5|35
1742354400000|2025-03-19 03:20:00|8418.2|8416.7|8417.8|8416.3|8418.7|8417.2|8417.8|8416.3|105
1742354700000|2025-03-19 03:25:00|8417.9|8416.4|8417.6|8416.7|8418.2|8416.7|8417.4|8415.9|69
1742355000000|2025-03-19 03:30:00|8417.5|8416.6|8418.3|8416.8|8418.4|8416.9|8417.2|8416.1|35
1742355300000|2025-03-19 03:35:00|8418.5|8417|8419.2|8417.7|8419.3|8418|8418.4|8416.9|26
1742355600000|2025-03-19 03:40:00|8419.3|8417.8|8418.2|8417.3|8419.3|8417.8|8418.2|8417|235
1742355900000|2025-03-19 03:45:00|8417.9|8417|8417.6|8416.1|8418.3|8417.1|8417.5|8416.1|159
1742356200000|2025-03-19 03:50:00|8417.8|8416.3|8417.9|8417|8418.5|8417|8417.8|8416.3|193
1742356500000|2025-03-19 03:55:00|8418|8417.1|8418.2|8417.3|8419|8417.7|8418|8416.8|101
1742356800000|2025-03-19 04:00:00|8417.9|8417|8416.8|8415.9|8418.1|8417.2|8416.7|8415.8|65
1742357100000|2025-03-19 04:05:00|8417.1|8415.6|8417.1|8416.2|8417.6|8416.4|8417|8415.5|19
1742357400000|2025-03-19 04:10:00|8417.3|8416.4|8416.7|8415.2|8417.6|8416.4|8416.5|8415.2|58
1742357700000|2025-03-19 04:15:00|8416.6|8415.1|8417|8416.1|8417.2|8416.3|8416.6|8415.1|22
1742358000000|2025-03-19 04:20:00|8416.9|8416|8416.9|8415.4|8417.6|8416.6|8416.8|8415.3|41
1742358300000|2025-03-19 04:25:00|8417.2|8415.7|8416.9|8416|8417.5|8416.2|8416.8|8415.5|76
1742358600000|2025-03-19 04:30:00|8417|8416.1|8417|8415.5|8417.5|8416.4|8416.8|8414.9|53
1742358900000|2025-03-19 04:35:00|8417.2|8415.7|8417|8415.5|8417.3|8416.3|8416.6|8415.3|43
1742359200000|2025-03-19 04:40:00|8417.1|8415.6|8416.9|8416|8417.1|8416.2|8416.6|8415.6|22
1742359500000|2025-03-19 04:45:00|8416.8|8415.9|8416.4|8415.5|8417.5|8416.3|8416.2|8415.3|35
1742359800000|2025-03-19 04:50:00|8416.5|8415.6|8416|8415.1|8417.1|8416.2|8416|8415.1|89
1742360100000|2025-03-19 04:55:00|8415.9|8415|8416.5|8415|8416.7|8415.7|8415.8|8414.9|59
1742360400000|2025-03-19 05:00:00|8416.2|8415.3|8417.4|8416.5|8418|8416.8|8415.9|8415|118
1742360700000|2025-03-19 05:05:00|8417.6|8416.7|8418.6|8417.1|8418.6|8417.3|8417.2|8416.3|63
1742361000000|2025-03-19 05:10:00|8418.5|8417|8419.6|8418.1|8419.7|8418.5|8418.4|8417|46
1742361300000|2025-03-19 05:15:00|8419.5|8418|8419.3|8418.4|8420.1|8419.1|8419.2|8418|56
1742361600000|2025-03-19 05:20:00|8419.2|8418.3|8419.6|8418.7|8420|8418.7|8419.1|8417.6|74
1742361900000|2025-03-19 05:25:00|8419.7|8418.8|8420.2|8419.3|8420.4|8419.5|8419.5|8418.5|25
1742362200000|2025-03-19 05:30:00|8420.3|8419.4|8419.5|8418.6|8420.9|8419.9|8419.3|8418.4|47
1742362500000|2025-03-19 05:35:00|8419.4|8418.5|8419|8418.1|8419.6|8418.7|8418.8|8417.9|34
1742362800000|2025-03-19 05:40:00|8418.9|8418|8418.8|8417.3|8419|8418|8418.4|8417.3|26
1742363100000|2025-03-19 05:45:00|8418.7|8417.2|8419.6|8418.1|8419.6|8418.3|8418.4|8417.2|98
1742363400000|2025-03-19 05:50:00|8419.5|8418|8419.8|8418.3|8419.9|8418.9|8419.3|8418|23
1742363700000|2025-03-19 05:55:00|8419.7|8418.2|8419.5|8418.6|8420.6|8419.5|8419.4|8418.2|42
1742364000000|2025-03-19 06:00:00|8419.6|8418.7|8418.3|8416.8|8419.7|8418.8|8417.7|8416.2|101
1742364300000|2025-03-19 06:05:00|8418.2|8416.7|8418|8416.5|8418.6|8417.1|8417.5|8416.4|35
1742364600000|2025-03-19 06:10:00|8418.4|8416.9|8417.5|8416.6|8418.7|8417.5|8417.5|8416.5|62
1742364900000|2025-03-19 06:15:00|8417.8|8416.3|8417.7|8416.8|8418.4|8417.4|8417.4|8416.2|45
1742365200000|2025-03-19 06:20:00|8417.6|8416.7|8416.8|8415.3|8418|8417.1|8416.4|8415.1|44
1742365500000|2025-03-19 06:25:00|8416.9|8415.4|8416|8415.1|8417.2|8416|8415.8|8414.9|63
1742365800000|2025-03-19 06:30:00|8415.9|8415|8416.5|8415|8416.7|8415.5|8415.1|8414.1|58
1742366100000|2025-03-19 06:35:00|8416.3|8415.4|8417.6|8416.1|8417.9|8416.6|8416.3|8415.1|100
1742366400000|2025-03-19 06:40:00|8417.5|8416|8417.1|8415.6|8417.6|8416.4|8416.5|8414.7|119
1742366700000|2025-03-19 06:45:00|8417.2|8415.7|8418.2|8416.7|8418.3|8417|8416.7|8415.7|63
1742367000000|2025-03-19 06:50:00|8418.3|8416.8|8417.9|8417|8418.7|8417.6|8417.7|8416.6|41
1742367300000|2025-03-19 06:55:00|8418|8417.1|8416.1|8414.6|8418|8417.1|8415.8|8414.5|84
1742367600000|2025-03-19 07:00:00|8416|8414.5|8415|8414.1|8417.8|8416.5|8414.3|8413.4|139
1742367900000|2025-03-19 07:05:00|8414.9|8414|8411.3|8409.8|8415.6|8414.7|8411.1|8409.6|138
1742368200000|2025-03-19 07:10:00|8411|8410.1|8408.8|8407.3|8412.6|8411.2|8408.7|8407.2|173
1742368500000|2025-03-19 07:15:00|8408.7|8407.2|8406.2|8404.7|8409.3|8408.4|8406.1|8404.6|156
1742368800000|2025-03-19 07:20:00|8406|8404.5|8404.6|8403.1|8407.1|8405.9|8404.6|8403.1|179
1742369100000|2025-03-19 07:25:00|8404.8|8403.3|8406.5|8405|8406.6|8405.1|8404.1|8402.6|136
1742369400000|2025-03-19 07:30:00|8406.8|8405.3|8404.1|8403.2|8407|8405.5|8403.5|8402.2|233
1742369700000|2025-03-19 07:35:00|8403.7|8402.8|8397.5|8396.6|8404.3|8403.4|8394.9|8393.4|606
1742370000000|2025-03-19 07:40:00|8397.4|8396.5|8396.1|8395.2|8399.4|8397.9|8392|8390.8|515
1742370300000|2025-03-19 07:45:00|8396|8395.1|8398.9|8398|8399.1|8398.2|8393.1|8391.6|352
1742370600000|2025-03-19 07:50:00|8399.1|8398.2|8398.7|8397.2|8401.1|8399.7|8396.7|8395.3|338
1742370900000|2025-03-19 07:55:00|8398.9|8397.4|8398.1|8397.2|8400.5|8399.3|8397.1|8396.2|269
1742371200000|2025-03-19 08:00:00|8397.9|8397|8405.6|8404.7|8406|8405.1|8397.9|8397|500
1742371500000|2025-03-19 08:05:00|8405.5|8404.6|8404.8|8403.9|8408.5|8407.4|8404|8402.5|241
1742371800000|2025-03-19 08:10:00|8405|8404.1|8404.8|8403.9|8406.2|8404.8|8404.5|8403.5|194
1742372100000|2025-03-19 08:15:00|8404.7|8403.8|8403.6|8402.7|8404.9|8404|8403|8402.1|97
1742372400000|2025-03-19 08:20:00|8403.4|8402.5|8405.2|8403.7|8405.9|8404.8|8401.7|8400.8|130
1742372700000|2025-03-19 08:25:00|8405.1|8403.6|8404.8|8403.9|8405.2|8404.2|8402.7|8401.8|116
1742373000000|2025-03-19 08:30:00|8404.7|8403.8|8405.7|8404.8|8407.2|8406.3|8403.9|8403|152
1742373300000|2025-03-19 08:35:00|8405.8|8404.9|8405.7|8404.8|8406.2|8405.3|8404.3|8403.4|140
1742373600000|2025-03-19 08:40:00|8405.6|8404.7|8408.6|8407.1|8409.4|8407.9|8405.4|8404.5|252
1742373900000|2025-03-19 08:45:00|8408.5|8407|8407.7|8406.8|8408.6|8407.7|8406.2|8404.9|160
1742374200000|2025-03-19 08:50:00|8407.9|8406.4|8408.7|8407.8|8409|8407.9|8406.7|8405.5|159
1742374500000|2025-03-19 08:55:00|8408.9|8408|8407.7|8406.8|8409|8408.1|8407.3|8405.8|143
1742374800000|2025-03-19 09:00:00|8407.6|8406.7|8405.4|8403.9|8408|8406.7|8405.4|8403.9|164
1742375100000|2025-03-19 09:05:00|8405.5|8404|8405.1|8403.6|8406|8404.5|8404.4|8403|112
1742375400000|2025-03-19 09:10:00|8405|8403.5|8405.8|8404.3|8406|8405|8404.5|8403.2|98
1742375700000|2025-03-19 09:15:00|8405.7|8404.2|8405|8403.5|8405.9|8404.7|8403.8|8402.6|124
1742376000000|2025-03-19 09:20:00|8404.9|8403.4|8407|8406.1|8407.6|8406.5|8404.2|8403.1|144
1742376300000|2025-03-19 09:25:00|8406.9|8406|8406.6|8405.7|8408.4|8407.5|8406.4|8405.3|91
1742376600000|2025-03-19 09:30:00|8406.7|8405.8|8408.2|8407.3|8408.6|8407.5|8406.6|8405.6|93
1742376900000|2025-03-19 09:35:00|8408.4|8406.9|8407.9|8407|8408.4|8407.2|8405.9|8404.4|112
1742377200000|2025-03-19 09:40:00|8408.2|8406.7|8404.2|8402.7|8408.2|8406.8|8403.9|8402.6|131
1742377500000|2025-03-19 09:45:00|8403.8|8402.3|8404.1|8403.2|8404.7|8403.8|8403.3|8402.1|71
1742377800000|2025-03-19 09:50:00|8404.2|8403.3|8403.4|8401.9|8406.4|8405.2|8403.2|8401.7|147
1742378100000|2025-03-19 09:55:00|8403.2|8401.7|8405.2|8403.7|8405.4|8404.5|8401.9|8400.4|184
1742378400000|2025-03-19 10:00:00|8405|8403.5|8405.4|8404.5|8406.1|8405.2|8404.7|8403.5|108
1742378700000|2025-03-19 10:05:00|8405.6|8404.7|8405.1|8404.2|8406.7|8405.8|8404.7|8403.8|94
1742379000000|2025-03-19 10:10:00|8405.2|8404.3|8403.3|8402.4|8405.2|8404.3|8402.9|8401.7|121
1742379300000|2025-03-19 10:15:00|8403.4|8402.5|8403.7|8402.2|8403.9|8402.9|8402.9|8401.4|103
1742379600000|2025-03-19 10:20:00|8403.8|8402.3|8407.2|8406.3|8407.4|8406.5|8403.6|8402.1|138
1742379900000|2025-03-19 10:25:00|8407.1|8406.2|8407.8|8406.3|8408.2|8407|8405.7|8404.8|126
1742380200000|2025-03-19 10:30:00|8408|8406.5|8407.3|8406.4|8408.7|8407.6|8405.7|8404.5|217
1742380500000|2025-03-19 10:35:00|8407.4|8406.5|8404.1|8403.2|8407.7|8406.5|8403.7|8402.8|132
1742380800000|2025-03-19 10:40:00|8404.2|8403.3|8405.7|8404.8|8407.1|8405.8|8404.2|8403.3|139
1742381100000|2025-03-19 10:45:00|8405.9|8405|8408.5|8407.6|8408.6|8407.6|8405.6|8404.3|172
1742381400000|2025-03-19 10:50:00|8408.6|8407.7|8407.4|8406.5|8409.9|8409|8407.4|8406.4|119
1742381700000|2025-03-19 10:55:00|8407.3|8406.4|8407.4|8406.5|8408.1|8407.2|8406.6|8405.7|80
1742382000000|2025-03-19 11:00:00|8407.5|8406.6|8406.5|8405|8409.2|8407.7|8405.7|8404.5|131
1742382300000|2025-03-19 11:05:00|8406.8|8405.3|8406.2|8405.3|8407.3|8405.9|8405.2|8403.7|145
1742382600000|2025-03-19 11:10:00|8406.4|8405.5|8406.3|8405.4|8408.1|8406.9|8406.2|8405.1|126
1742382900000|2025-03-19 11:15:00|8406.4|8405.5|8407.6|8406.1|8407.8|8406.3|8405.9|8404.7|112
1742383200000|2025-03-19 11:20:00|8407.1|8406.2|8406.6|8405.7|8407.7|8406.7|8406.5|8405.3|135
1742383500000|2025-03-19 11:25:00|8406.7|8405.8|8405.7|8404.8|8407.6|8406.4|8405.7|8404.7|113
1742383800000|2025-03-19 11:30:00|8405.8|8404.9|8405.9|8404.4|8406.1|8405.2|8404.5|8403.6|96
1742384100000|2025-03-19 11:35:00|8405.7|8404.2|8405.9|8404.4|8407.5|8406.6|8405.3|8404|177
1742384400000|2025-03-19 11:40:00|8405.8|8404.3|8407.7|8406.2|8407.7|8406.3|8405.1|8404.1|103
1742384700000|2025-03-19 11:45:00|8407.6|8406.7|8407.2|8406.3|8407.9|8407|8407|8405.9|63
1742385000000|2025-03-19 11:50:00|8407.4|8406.5|8405.9|8405|8408.5|8407.3|8405.8|8404.9|76
1742385300000|2025-03-19 11:55:00|8406|8405.1|8406.5|8405.6|8407.8|8406.9|8405.1|8403.6|249
1742385600000|2025-03-19 12:00:00|8406.6|8405.7|8408.4|8407.5|8408.4|8407.5|8405.5|8404.6|132
1742385900000|2025-03-19 12:05:00|8408.5|8407.6|8410.6|8409.7|8411.8|8410.9|8408|8407.1|129
1742386200000|2025-03-19 12:10:00|8410.8|8409.9|8411.2|8409.7|8411.2|8410|8409.8|8408.6|90
1742386500000|2025-03-19 12:15:00|8410.8|8409.9|8409.8|8408.9|8411.1|8409.9|8409.3|8408.1|104
1742386800000|2025-03-19 12:20:00|8409.9|8409|8408.7|8407.8|8410.6|8409.1|8408.6|8407.6|63
1742387100000|2025-03-19 12:25:00|8408.6|8407.7|8407.5|8406.6|8409.8|8408.6|8407.5|8406.4|187
1742387400000|2025-03-19 12:30:00|8407.4|8406.5|8408.2|8407.3|8408.2|8407.3|8406.3|8405.1|100
1742387700000|2025-03-19 12:35:00|8408.1|8407.2|8407.7|8406.2|8410.1|8408.6|8406.7|8405.3|169
1742388000000|2025-03-19 12:40:00|8407.8|8406.3|8409.1|8407.6|8410.5|8409.4|8407.7|8406.2|147
1742388300000|2025-03-19 12:45:00|8408.8|8407.9|8407.8|8406.9|8409.5|8408.4|8407.7|8406.7|127
1742388600000|2025-03-19 12:50:00|8408|8407.1|8408.4|8406.9|8409.6|8408.5|8406.6|8405.1|150
1742388900000|2025-03-19 12:55:00|8408.1|8407.2|8408.2|8406.7|8408.3|8407.2|8404.5|8403.2|233
1742389200000|2025-03-19 13:00:00|8408.1|8406.6|8408.6|8407.7|8410.9|8409.9|8407.2|8406|201
1742389500000|2025-03-19 13:05:00|8408.8|8407.9|8408.3|8406.8|8410.2|8408.8|8407.6|8406.3|169
1742389800000|2025-03-19 13:10:00|8408.5|8407|8408.8|8407.3|8410.1|8408.9|8408.2|8407|155
1742390100000|2025-03-19 13:15:00|8408.5|8407.6|8408.7|8407.8|8411|8410.1|8408.5|8407.3|131
1742390400000|2025-03-19 13:20:00|8408.8|8407.9|8409.5|8408.6|8410|8409.1|8407.3|8406|195
1742390700000|2025-03-19 13:25:00|8409.6|8408.7|8408.8|8407.3|8411.5|8410.3|8408.7|8407.3|138
1742391000000|2025-03-19 13:30:00|8409.1|8407.6|8409.9|8408.4|8411.3|8410.2|8408.4|8406.2|250
1742391300000|2025-03-19 13:35:00|8410|8408.5|8408.1|8406.6|8410.2|8408.8|8407|8405.5|148
1742391600000|2025-03-19 13:40:00|8407.9|8406.4|8407.3|8406.4|8409.9|8408.9|8406.8|8405.3|161
1742391900000|2025-03-19 13:45:00|8407.2|8406.3|8405.8|8404.3|8408.5|8407.2|8405.4|8404.1|183
1742392200000|2025-03-19 13:50:00|8405.7|8404.2|8405.1|8404.2|8407.6|8406.1|8404.9|8403.4|237
1742392500000|2025-03-19 13:55:00|8404.9|8404|8402.9|8402|8405.5|8404.3|8402.8|8401.6|211
1742392800000|2025-03-19 14:00:00|8402.8|8401.9|8404.9|8403.4|8405.4|8404.3|8402.8|8401.9|171
1742393100000|2025-03-19 14:05:00|8404.7|8403.2|8403.7|8402.2|8404.9|8403.4|8403|8401.8|125
1742393400000|2025-03-19 14:10:00|8403.4|8402.5|8403.7|8402.8|8405.1|8404.2|8403.3|8401.9|192
1742393700000|2025-03-19 14:15:00|8403.6|8402.7|8403.3|8401.8|8404.7|8403.4|8403.1|8401.1|125
1742394000000|2025-03-19 14:20:00|8403.2|8401.7|8401.4|8400.5|8404|8402|8401.4|8399.9|147
1742394300000|2025-03-19 14:25:00|8401.5|8400.6|8403.5|8402.6|8403.9|8403|8401.5|8400.2|83
1742394600000|2025-03-19 14:30:00|8403.6|8402.7|8401.1|8399.6|8403.6|8402.7|8401|8399.4|73
1742394900000|2025-03-19 14:35:00|8401.2|8399.7|8401.2|8400.3|8401.4|8400.4|8399.6|8398.7|74
1742395200000|2025-03-19 14:40:00|8401.3|8400.4|8399.9|8399|8402.2|8401.3|8399.6|8398.6|111
1742395500000|2025-03-19 14:45:00|8400.1|8399.2|8397.8|8396.9|8400.5|8399.4|8396.8|8395.9|165
1742395800000|2025-03-19 14:50:00|8397.9|8397|8394.6|8393.7|8398.4|8397.1|8394.1|8393|211
1742396100000|2025-03-19 14:55:00|8394.8|8393.9|8394.4|8392.9|8395.5|8394.6|8393.1|8392.2|196
1742396400000|2025-03-19 15:00:00|8394.1|8393.2|8395.1|8392.8|8395.1|8393.4|8392.9|8391.6|125
1742396700000|2025-03-19 15:05:00|8394.8|8393.3|8394.8|8393.3|8395.4|8394.4|8394.1|8392.9|129
1742397000000|2025-03-19 15:10:00|8394.5|8393|8395.3|8393.8|8396.1|8394.8|8394.5|8393|102
1742397300000|2025-03-19 15:15:00|8395.2|8393.7|8396.2|8394.7|8396.5|8395.3|8394.9|8393.4|134
1742397600000|2025-03-19 15:20:00|8396.3|8394.8|8397.1|8395.6|8397.3|8396|8396|8394.8|71
1742397900000|2025-03-19 15:25:00|8397.2|8395.7|8394.9|8394|8397.2|8395.7|8394.6|8393.3|88
1742398200000|2025-03-19 15:30:00|8394.8|8393.9|8393.7|8392.8|8395.3|8394.4|8393.6|8392.7|114
1742398500000|2025-03-19 15:35:00|8393.4|8392.5|8392.3|8390.8|8394|8393|8391.9|8390.4|167
1742398800000|2025-03-19 15:40:00|8392.2|8390.7|8392.8|8391.3|8392.9|8391.5|8390|8389|116
1742399100000|2025-03-19 15:45:00|8392.7|8391.2|8392.5|8391|8393.8|8392.3|8390.6|8389.4|165
1742399400000|2025-03-19 15:50:00|8392.6|8391.1|8391.6|8390.7|8392.7|8391.2|8390.9|8389.8|148
1742399700000|2025-03-19 15:55:00|8391.4|8390.5|8388.8|8387.9|8391.7|8390.6|8388.5|8387.6|218
1742400000000|2025-03-19 16:00:00|8389|8388.1|8388.6|8387.7|8390.3|8389.4|8388.3|8387|131
1742400300000|2025-03-19 16:05:00|8388.5|8387.6|8388.6|8386.2|8389.3|8387.7|8386.5|8385.6|126
1742400600000|2025-03-19 16:10:00|8388.7|8386.3|8388.2|8387.3|8389.1|8387.7|8387.3|8386|192
1742400900000|2025-03-19 16:15:00|8388.4|8387.5|8390.9|8390|8391|8390.1|8388.3|8387.4|87
1742401200000|2025-03-19 16:20:00|8391|8390.1|8391.1|8389.6|8391.5|8390.2|8390.1|8389|64
1742401500000|2025-03-19 16:25:00|8391|8389.5|8390.5|8389|8391.1|8389.7|8389.5|8388|102
1742401800000|2025-03-19 16:30:00|8390.4|8388.9|8388.7|8387.8|8391|8389.6|8388.6|8387.4|80
1742402100000|2025-03-19 16:35:00|8388.6|8387.7|8391|8390.1|8391|8390.1|8388.1|8386.6|104
1742402400000|2025-03-19 16:40:00|8391.2|8390.3|8391.3|8390.4|8392.2|8391|8390.2|8389|76
1742402700000|2025-03-19 16:45:00|8391.1|8390.2|8389|8388.1|8391.3|8390.4|8388.7|8387.8|85
1742403000000|2025-03-19 16:50:00|8389.1|8388.2|8389.4|8387.9|8389.7|8388.8|8387.9|8387|91
1742403300000|2025-03-19 16:55:00|8389|8388.1|8390.3|8389.4|8390.9|8389.7|8389|8387.8|88
1742403600000|2025-03-19 17:00:00|8390.4|8389.5|8390|8389.1|8390.8|8389.5|8389.4|8388.2|63
1742403900000|2025-03-19 17:05:00|8390.1|8389.2|8389.6|8388.1|8390.5|8389.4|8389.6|8388.1|55
1742404200000|2025-03-19 17:10:00|8389.5|8388|8388.8|8387.9|8389.7|8388.5|8388.8|8387.7|49
1742404500000|2025-03-19 17:15:00|8389|8388.1|8389|8388.1|8389.8|8388.9|8387.5|8386.6|95
1742404800000|2025-03-19 17:20:00|8388.9|8388|8387.5|8386.6|8389|8388.1|8387.5|8386.3|77
1742405100000|2025-03-19 17:25:00|8387.4|8386.5|8385.7|8384.8|8387.4|8386.5|8385|8383.7|173
1742405400000|2025-03-19 17:30:00|8385.6|8384.7|8385.5|8384.6|8387|8385.9|8384.7|8383.2|130
1742405700000|2025-03-19 17:35:00|8385.3|8384.4|8382.9|8382|8385.5|8384.4|8381.3|8380.4|187
1742406000000|2025-03-19 17:40:00|8383.1|8382.2|8382.4|8381.5|8383.1|8382.2|8381.8|8380.7|106
1742406300000|2025-03-19 17:45:00|8382.6|8381.7|8384.1|8383.2|8385.2|8384.3|8382.3|8381.4|121
1742406600000|2025-03-19 17:50:00|8384|8383.1|8385.8|8384.9|8385.8|8384.9|8382.2|8381.3|151
1742406900000|2025-03-19 17:55:00|8385.6|8384.7|8387.9|8376.9|8387.9|8386.3|8384.9|8376.9|241
1742407200000|2025-03-19 18:00:00|8387.3|8376.3|8390.6|8388.1|8391.9|8389|8384.7|8375.7|747
1742407500000|2025-03-19 18:05:00|8390.1|8388.3|8389.4|8388.5|8391.9|8390.4|8388.3|8386.5|367
1742407800000|2025-03-19 18:10:00|8389.5|8388.6|8386.3|8385.4|8390.2|8389.3|8386.1|8385.2|255
1742408100000|2025-03-19 18:15:00|8386.2|8385.3|8387.1|8386.2|8388.2|8387.1|8385.9|8384.8|195
1742408400000|2025-03-19 18:20:00|8386.9|8386|8385.8|8384.9|8388|8386.7|8385.1|8383.6|238
1742408700000|2025-03-19 18:25:00|8386|8385.1|8387.3|8385.8|8388.4|8387.5|8386|8385.1|182
1742409000000|2025-03-19 18:30:00|8387.1|8385.6|8387.9|8386.4|8388.1|8386.6|8386|8385|261
1742409300000|2025-03-19 18:35:00|8388|8386.5|8388.4|8386.9|8389.6|8388.1|8386.5|8385.3|263
1742409600000|2025-03-19 18:40:00|8388.5|8387|8389.1|8387.6|8392.5|8391|8387.8|8386|475
1742409900000|2025-03-19 18:45:00|8389.2|8387.7|8387.8|8386.3|8389.3|8387.8|8387|8385|313
1742410200000|2025-03-19 18:50:00|8387.7|8386.2|8385.4|8384.5|8388.1|8387|8384.5|8383.3|335
1742410500000|2025-03-19 18:55:00|8385.3|8384.4|8386.5|8385|8387.9|8386.7|8384.9|8383.6|385
1742410800000|2025-03-19 19:00:00|8386.6|8385.6|8386.3|8385.4|8386.9|8386|8384.9|8383.8|242
1742411100000|2025-03-19 19:05:00|8386.2|8385.3|8387|8386.1|8388.3|8387.3|8385.3|8384|197
1742411400000|2025-03-19 19:10:00|8387.2|8386.3|8387.3|8385.8|8388.5|8387|8386|8385|173
1742411700000|2025-03-19 19:15:00|8387.1|8386.2|8385.9|8384.4|8388|8387.1|8384.6|8383.7|212
1742412000000|2025-03-19 19:20:00|8385.8|8384.3|8385.1|8384.2|8385.9|8384.8|8384.5|8383|193
1742412300000|2025-03-19 19:25:00|8385|8384.1|8386.9|8385.4|8387.1|8386.1|8384.9|8384|147
1742412600000|2025-03-19 19:30:00|8386.8|8385.3|8386.8|8385.9|8387.8|8386.5|8385.3|8384.4|144
1742412900000|2025-03-19 19:35:00|8386.7|8385.8|8386.3|8384.8|8387.9|8386.7|8386.3|8384.8|128
1742413200000|2025-03-19 19:40:00|8386.1|8385.2|8385.7|8384.8|8386.5|8385.4|8385|8384|108
1742413500000|2025-03-19 19:45:00|8385.5|8384.6|8386|8384.5|8386.2|8385.1|8384.8|8383.6|140
1742413800000|2025-03-19 19:50:00|8386.1|8384.6|8386|8385.1|8386.9|8385.8|8385.6|8384.1|111
1742414100000|2025-03-19 19:55:00|8386.2|8385.3|8386|8385.1|8386.8|8385.4|8385.6|8384.4|100
1742414400000|2025-03-19 20:00:00|8385.9|8384.5|8386.1|8385.2|8386.5|8385.2|8385.4|8384|81
1742414700000|2025-03-19 20:05:00|8386.3|8385.4|8387.2|8386.3|8387.2|8386.3|8386|8384.7|54
1742415000000|2025-03-19 20:10:00|8386.9|8386|8385.4|8384.5|8386.9|8386|8385.2|8384.3|46
1742415300000|2025-03-19 20:15:00|8385.6|8384.7|8385.8|8384.9|8386.1|8385.2|8385.2|8384.3|52
1742415600000|2025-03-19 20:20:00|8385.6|8384.7|8385.2|8383.7|8385.7|8384.8|8384.3|8383.4|30
1742415900000|2025-03-19 20:25:00|8385.3|8383.8|8385|8383.5|8385.3|8383.8|8384.8|8383.3|19
1742416200000|2025-03-19 20:30:00|8385.1|8383.6|8385.3|8383.8|8385.7|8384.2|8384.7|8383.2|36
1742416500000|2025-03-19 20:35:00|8385.2|8383.7|8386.3|8384.8|8386.6|8385.1|8385.1|8383.6|38
1742416800000|2025-03-19 20:40:00|8386.4|8384.9|8387.6|8386.7|8388.3|8387.2|8386.2|8384.7|75
1742417100000|2025-03-19 20:45:00|8387.7|8386.8|8387|8385.5|8387.9|8386.8|8386.9|8385.4|18
1742417400000|2025-03-19 20:50:00|8386.9|8385.4|8386.3|8384.8|8387.2|8385.7|8386|8384.5|270
1742417700000|2025-03-19 20:55:00|8386.4|8384.9|8387.5|8382.1|8387.5|8384.9|8384.6|8381.4|106
1742418000000|2025-03-19 21:00:00|8394.3|8382.2|8393|8382|8395.3|8384.3|8391.9|8380.9|26
1742418300000|2025-03-19 21:05:00|8392.9|8381.9|8391.7|8383.9|8394|8383.9|8391.3|8381.2|32
1742418600000|2025-03-19 21:10:00|8392.2|8384.1|8391|8382.9|8392.4|8384.1|8391|8382.9|10
1742418900000|2025-03-19 21:15:00|8390.9|8383.1|8392.3|8386|8393|8386|8390.4|8382.9|100
1742419200000|2025-03-19 21:20:00|8391.8|8385.9|8391.2|8384.5|8392.4|8385.9|8388.6|8380|140
1742419500000|2025-03-19 21:25:00|8391.4|8384.8|8390.3|8384.6|8391.4|8385|8387.4|8380.8|135
1742419800000|2025-03-19 21:30:00|8390.2|8384.1|8390.5|8385.4|8390.5|8385.4|8389.6|8384.1|28
1742420100000|2025-03-19 21:35:00|8390.6|8385.5|8391.1|8386.2|8392.7|8386.2|8390.6|8384.8|25
1742420400000|2025-03-19 21:40:00|8391|8384.6|8392.7|8384.9|8392.9|8385.2|8391|8384.4|96
1742420700000|2025-03-19 21:45:00|8392.5|8384.8|8392.7|8384.1|8393.3|8385.8|8391.7|8384.1|76
1742421000000|2025-03-19 21:50:00|8392.6|8384.2|8387.5|8381.1|8392.6|8384.2|8386.6|8379.6|41
1742421300000|2025-03-19 21:55:00|8388|8380.7|8387.5|8383|8389.8|8383.6|8387.2|8380.7|28
1742421600000|2025-03-19 22:00:00|8389.2|8383.2|8386.8|8383|8389.2|8385.1|8386.6|8382.6|68
1742421900000|2025-03-19 22:05:00|8387|8383.3|8386.9|8384.5|8387.8|8384.7|8386.5|8382.8|25
1742422200000|2025-03-19 22:10:00|8387.1|8384.7|8386.8|8384.4|8387.3|8384.9|8386.6|8384.2|18
1742422500000|2025-03-19 22:15:00|8386.9|8384.5|8387.4|8385|8388.5|8386.1|8386.7|8384.3|41
1742422800000|2025-03-19 22:20:00|8387.6|8385.2|8387.8|8385.4|8388.1|8385.7|8387.6|8385.2|16
1742423100000|2025-03-19 22:25:00|8387.7|8385.3|8387.8|8385.4|8388|8385.6|8387.4|8385|12
1742423400000|2025-03-19 22:30:00|8387.7|8385.3|8387.8|8385.4|8388|8385.6|8387.6|8385.2|11
1742423700000|2025-03-19 22:35:00|8387.6|8385.2|8387.8|8385.4|8387.8|8385.4|8387.3|8384.9|8
1742424000000|2025-03-19 22:40:00|8387.7|8385.3|8387.3|8384.9|8387.9|8385.5|8387.3|8384.9|8
1742424300000|2025-03-19 22:45:00|8387.1|8384.7|8386.7|8384.3|8387.3|8384.9|8386.7|8384.3|8
1742424600000|2025-03-19 22:50:00|8386.6|8384.2|8387.2|8384.8|8387.3|8384.9|8386.6|8384.2|8
1742424900000|2025-03-19 22:55:00|8387.3|8384.9|8388.3|8385.9|8388.3|8385.9|8387.2|8384.1|20
1742425200000|2025-03-19 23:00:00|8388.2|8385.8|8387.3|8384.9|8388.9|8386.5|8387.2|8384.8|38
1742425500000|2025-03-19 23:05:00|8386.9|8385.4|8387.5|8386|8387.6|8386.1|8386.7|8385.2|22
1742425800000|2025-03-19 23:10:00|8387.6|8386.1|8387.3|8385.8|8388|8386.5|8387.2|8385.7|36
1742426100000|2025-03-19 23:15:00|8387.2|8385.7|8386.9|8385.4|8387.4|8385.9|8386.9|8385.4|20
1742426400000|2025-03-19 23:20:00|8387|8385.5|8386.4|8384.9|8387|8385.5|8386.4|8384.9|19
1742426700000|2025-03-19 23:25:00|8386.6|8385.1|8387.3|8384.9|8387.3|8385.4|8386.3|8384.8|15
1742427000000|2025-03-19 23:30:00|8387.1|8384.8|8386.8|8385.3|8387.1|8385.6|8386.6|8384.8|19
1742427300000|2025-03-19 23:35:00|8386.9|8385.4|8387.1|8385.6|8387.2|8385.7|8386.9|8385.4|11
1742427600000|2025-03-19 23:40:00|8387|8385.5|8387|8385.5|8387.3|8385.8|8386.4|8384.9|28
1742427900000|2025-03-19 23:45:00|8386.9|8385.4|8387.7|8386.2|8388|8386.5|8386.9|8385.4|30
1742428200000|2025-03-19 23:50:00|8387.9|8386.4|8387.5|8386|8387.9|8386.4|8387.5|8386|19
1742428500000|2025-03-19 23:55:00|8387.6|8386.1|8387.6|8386.1|8387.8|8386.3|8387.2|8385.7|23
1742428800000|2025-03-20 00:00:00|8387.8|8386.3|8387.6|8386.7|8388.1|8386.8|8387.2|8385.7|57
1742429100000|2025-03-20 00:05:00|8387.7|8386.8|8388|8387.1|8388.6|8387.3|8387.6|8386.5|47
1742429400000|2025-03-20 00:10:00|8387.9|8387|8387.8|8386.9|8388.2|8387.1|8387.7|8386.5|19
1742429700000|2025-03-20 00:15:00|8388|8387.1|8387.5|8386.6|8388.2|8387.2|8387.4|8386.5|20
1742430000000|2025-03-20 00:20:00|8387.6|8386.7|8388|8387.1|8388|8387.1|8387.4|8386.5|25
1742430300000|2025-03-20 00:25:00|8387.9|8387|8387.9|8387|8388.1|8387.2|8387.3|8386.4|40
1742430600000|2025-03-20 00:30:00|8388|8387.1|8389.7|8388.2|8389.8|8388.3|8388|8386.9|123
1742430900000|2025-03-20 00:35:00|8389.8|8388.3|8389.3|8388.4|8390.1|8388.9|8389|8387.5|64
1742431200000|2025-03-20 00:40:00|8389.4|8388.5|8389.9|8389|8390.8|8389.9|8389.4|8388.5|48
1742431500000|2025-03-20 00:45:00|8390|8389.1|8389.2|8388.3|8390.4|8389.5|8389.2|8388.3|40
1742431800000|2025-03-20 00:50:00|8389.3|8388.4|8388.1|8387.2|8389.9|8388.9|8387.4|8386.5|76
1742432100000|2025-03-20 00:55:00|8388|8387.1|8388.6|8387.7|8388.7|8387.8|8387.6|8386.7|52
1742432400000|2025-03-20 01:00:00|8388.9|8387.4|8388|8387.1|8389.3|8387.8|8387.6|8386.7|74
1742432700000|2025-03-20 01:05:00|8387.9|8387|8387.4|8386.5|8388.2|8387.3|8387.2|8386.3|42
1742433000000|2025-03-20 01:10:00|8387.3|8386.4|8387.7|8386.2|8388|8386.8|8387.2|8386.2|36
1742433300000|2025-03-20 01:15:00|8387.9|8386.4|8387|8386.1|8388.3|8387.2|8387|8386|55
1742433600000|2025-03-20 01:20:00|8386.8|8385.9|8387.4|8386.5|8387.5|8386.6|8386.8|8385.9|21
1742433900000|2025-03-20 01:25:00|8387.3|8386.4|8387.3|8386.4|8387.5|8386.4|8386.7|8385.8|27
1742434200000|2025-03-20 01:30:00|8387.2|8386.3|8387.8|8386.3|8388.1|8386.9|8387.1|8385.9|51
1742434500000|2025-03-20 01:35:00|8387.7|8386.2|8387|8386.1|8387.8|8386.6|8386.9|8385.9|27
1742434800000|2025-03-20 01:40:00|8387.1|8386.2|8387.4|8386.5|8387.6|8386.7|8387.1|8386.2|27
1742435100000|2025-03-20 01:45:00|8387.5|8386.6|8387|8386.1|8387.5|8386.6|8386.7|8385.5|41
1742435400000|2025-03-20 01:50:00|8386.9|8386|8388|8386.5|8388|8386.5|8386.8|8385.6|32
1742435700000|2025-03-20 01:55:00|8387.9|8386.4|8387.7|8386.8|8388.5|8387.2|8387.2|8386|69
1742436000000|2025-03-20 02:00:00|8387.8|8386.9|8387.8|8386.3|8388.2|8387.3|8387.4|8386.1|59
1742436300000|2025-03-20 02:05:00|8387.7|8386.2|8388.9|8388|8389.4|8388.3|8387.5|8386.2|60
1742436600000|2025-03-20 02:10:00|8389|8388.1|8390.8|8389.3|8390.8|8389.3|8388.7|8387.1|114
1742436900000|2025-03-20 02:15:00|8390.7|8389.2|8389.8|8388.9|8391|8389.7|8389.3|8388|65
1742437200000|2025-03-20 02:20:00|8389.9|8389|8390|8389.1|8390.8|8389.9|8389.9|8389|54
1742437500000|2025-03-20 02:25:00|8390.1|8389.2|8390.2|8388.7|8390.3|8389.4|8389.9|8388.4|33
1742437800000|2025-03-20 02:30:00|8390.1|8388.6|8390|8389.1|8390.4|8389.2|8389.3|8388.1|36
1742438100000|2025-03-20 02:35:00|8389.9|8389|8388.8|8387.9|8390.2|8389|8388.7|8387.8|42
1742438400000|2025-03-20 02:40:00|8389.1|8387.6|8388.7|8387.8|8389.1|8387.8|8388|8387.1|37
1742438700000|2025-03-20 02:45:00|8388.8|8387.9|8388.4|8387.5|8389.1|8388.2|8388.4|8387.5|41
1742439000000|2025-03-20 02:50:00|8388.3|8387.4|8388|8387.1|8388.5|8387.4|8387.7|8386.8|74
1742439300000|2025-03-20 02:55:00|8387.8|8386.9|8388|8387.1|8388.6|8387.5|8387.8|8386.9|24
1742439600000|2025-03-20 03:00:00|8388.3|8386.8|8387.6|8386.1|8388.5|8387|8386.8|8385.4|62
1742439900000|2025-03-20 03:05:00|8387.5|8386|8387.1|8386.2|8388|8386.7|8387.1|8386|32
1742440200000|2025-03-20 03:10:00|8387.5|8386|8387.4|8385.9|8388|8386.6|8386.8|8385.6|36
1742440500000|2025-03-20 03:15:00|8387.3|8385.8|8387.2|8386.3|8388|8386.6|8387.1|8385.8|49
1742440800000|2025-03-20 03:20:00|8387.1|8386.2|8387.8|8386.3|8387.8|8386.3|8386.7|8385.4|44
1742441100000|2025-03-20 03:25:00|8387.6|8386.1|8388.3|8386.8|8388.5|8387.2|8387.6|8386.1|34
1742441400000|2025-03-20 03:30:00|8388.4|8386.9|8389|8387.5|8389.2|8387.7|8387.4|8386.2|57
1742441700000|2025-03-20 03:35:00|8388.7|8387.2|8387.6|8386.7|8388.7|8387.2|8387.4|8385.9|45
1742442000000|2025-03-20 03:40:00|8387.7|8386.8|8387.9|8387|8388.3|8387.2|8387.5|8386.6|32
1742442300000|2025-03-20 03:45:00|8388.2|8386.7|8386.9|8386|8388.2|8386.7|8386.8|8385.7|40
1742442600000|2025-03-20 03:50:00|8387.2|8386.3|8388.1|8386.6|8388.1|8386.6|8386.9|8385.8|56
1742442900000|2025-03-20 03:55:00|8388|8386.5|8387.7|8386.8|8388.2|8386.9|8387.7|8386.2|29
1742443200000|2025-03-20 04:00:00|8387.8|8386.9|8388.1|8386.6|8388.5|8387.2|8387.8|8386.5|38
1742443500000|2025-03-20 04:05:00|8388|8386.5|8387.6|8386.7|8388.1|8386.9|8387.6|8386.2|25
1742443800000|2025-03-20 04:10:00|8387.7|8386.8|8387.2|8386.3|8387.8|8386.8|8387|8386|43
1742444100000|2025-03-20 04:15:00|8387.6|8386.1|8387|8385.5|8387.6|8386.3|8386.9|8385.4|22
1742444400000|2025-03-20 04:20:00|8386.8|8385.9|8387|8386.1|8387.1|8386.2|8386.4|8385.4|21
1742444700000|2025-03-20 04:25:00|8386.9|8386|8387.1|8385.6|8387.2|8386.3|8386.5|8385.4|42
1742445000000|2025-03-20 04:30:00|8387|8385.5|8387.1|8385.6|8387.2|8385.7|8386.7|8385.2|20
1742445300000|2025-03-20 04:35:00|8387|8385.5|8386.4|8385.5|8387.1|8386|8386.4|8385|40
1742445600000|2025-03-20 04:40:00|8385.7|8384.8|8386.5|8385|8386.7|8385.5|8385.7|8384.8|47
1742445900000|2025-03-20 04:45:00|8386.6|8385.1|8386.3|8384.8|8386.8|8385.6|8385.9|8384.5|32
1742446200000|2025-03-20 04:50:00|8386.1|8384.6|8385.4|8384.5|8386.2|8384.8|8384.9|8383.5|74
1742446500000|2025-03-20 04:55:00|8385.5|8384.6|8386.5|8385|8386.7|8385.4|8385.5|8384.6|33
1742446800000|2025-03-20 05:00:00|8386.4|8384.9|8386.3|8384.8|8386.4|8385.2|8385.4|8384|87
1742447100000|2025-03-20 05:05:00|8385.9|8385|8384.9|8384|8386.2|8385.1|8384.9|8383.7|41
1742447400000|2025-03-20 05:10:00|8385|8384.1|8384.8|8383.9|8385.5|8384.6|8384.6|8383.7|41
1742447700000|2025-03-20 05:15:00|8385.1|8383.6|8385|8384.1|8385.6|8384.1|8384.7|8383.4|37
1742448000000|2025-03-20 05:20:00|8384.9|8384|8385.3|8383.8|8385.5|8384.1|8384.6|8383.3|72
1742448300000|2025-03-20 05:25:00|8385.5|8384|8384.9|8383.4|8385.5|8384.2|8384.8|8383.3|61
1742448600000|2025-03-20 05:30:00|8385|8383.5|8384.5|8383|8385.2|8383.7|8384.2|8382.9|32
1742448900000|2025-03-20 05:35:00|8384.6|8383.1|8384.2|8382.7|8385.1|8383.3|8383.9|8382.4|48
1742449200000|2025-03-20 05:40:00|8384.3|8382.8|8384.1|8383.2|8385.2|8383.7|8384|8382.6|50
1742449500000|2025-03-20 05:45:00|8384.2|8383.3|8384.2|8383.3|8384.9|8383.8|8384.1|8382.8|30
1742449800000|2025-03-20 05:50:00|8384|8383.1|8384.4|8383.5|8384.6|8383.7|8383.8|8382.5|30
1742450100000|2025-03-20 05:55:00|8384.5|8383.6|8385.1|8383.6|8385.4|8384.3|8384.4|8383.5|34
1742450400000|2025-03-20 06:00:00|8385.2|8383.7|8385.9|8385|8386.3|8385.4|8384.5|8383.5|109
1742450700000|2025-03-20 06:05:00|8386|8385.1|8386.6|8385.7|8387.6|8386.3|8385.9|8384.8|67
1742451000000|2025-03-20 06:10:00|8386.7|8385.8|8387.1|8385.6|8387.4|8386.1|8386.7|8385.4|54
1742451300000|2025-03-20 06:15:00|8387.3|8385.8|8386.2|8384.7|8387.5|8386|8385.7|8384.2|60
1742451600000|2025-03-20 06:20:00|8386.4|8384.9|8386.3|8385.4|8386.8|8385.9|8386|8384.5|50
1742451900000|2025-03-20 06:25:00|8386.4|8385.5|8385.7|8384.8|8386.5|8385.6|8385.4|8384.5|27
1742452200000|2025-03-20 06:30:00|8385.8|8384.9|8385.7|8384.8|8387.6|8386.3|8385.3|8384.3|105
1742452500000|2025-03-20 06:35:00|8385.8|8384.9|8386.1|8384.6|8387|8386.1|8385.7|8384.6|81
1742452800000|2025-03-20 06:40:00|8386.2|8384.7|8388.7|8387.2|8388.7|8387.2|8386.1|8384.6|83
1742453100000|2025-03-20 06:45:00|8388.8|8387.3|8387.1|8386.2|8389|8388.1|8386.6|8385.1|93
1742453400000|2025-03-20 06:50:00|8387.3|8386.4|8386.8|8385.9|8387.9|8387|8386.7|8385.3|138
1742453700000|2025-03-20 06:55:00|8386.9|8386|8389.8|8386.2|8389.8|8387.8|8386.7|8385.4|131
1742454000000|2025-03-20 07:00:00|8389.7|8386.5|8388.7|8387.2|8390.4|8388.6|8386.2|8383.5|188
1742454300000|2025-03-20 07:05:00|8388.6|8387.1|8388.3|8386.8|8389.6|8388.7|8386.9|8385.6|185
1742454600000|2025-03-20 07:10:00|8388.2|8386.7|8387.7|8386.8|8389.5|8388.3|8387.7|8386.4|150
1742454900000|2025-03-20 07:15:00|8387.8|8386.9|8386.7|8385.8|8388.1|8386.9|8385.5|8384|197
1742455200000|2025-03-20 07:20:00|8386.9|8386|8386.5|8385|8388.3|8387.4|8386.2|8384.8|198
1742455500000|2025-03-20 07:25:00|8386.6|8385.1|8383.8|8382.9|8386.9|8385.9|8383.5|8382.6|139
1742455800000|2025-03-20 07:30:00|8383.9|8383|8387.4|8385.9|8387.6|8386.5|8383.9|8383|146
1742456100000|2025-03-20 07:35:00|8387.5|8386|8383.2|8381.7|8387.5|8386|8382.5|8381.1|211
1742456400000|2025-03-20 07:40:00|8383|8381.5|8382.8|8381.9|8384.1|8383.2|8382.3|8381.2|165
1742456700000|2025-03-20 07:45:00|8382.9|8382|8384.7|8383.8|8385.2|8384.2|8382.4|8381.4|106
1742457000000|2025-03-20 07:50:00|8384.8|8383.9|8385.9|8384.4|8386.5|8385.2|8384.8|8383.7|105
1742457300000|2025-03-20 07:55:00|8386|8384.5|8387.7|8386.8|8388|8386.8|8385.2|8384|97
1742457600000|2025-03-20 08:00:00|8387.5|8386.6|8386.8|8385.9|8389.5|8388.3|8386.7|8385.8|204
1742457900000|2025-03-20 08:05:00|8387.2|8385.7|8386.1|8384.6|8387.3|8385.8|8385|8383.7|135
1742458200000|2025-03-20 08:10:00|8386|8384.5|8383.5|8382|8386.2|8385|8383.2|8381.9|177
1742458500000|2025-03-20 08:15:00|8383.4|8381.9|8383.3|8382.4|8383.7|8382.8|8382.5|8381.2|157
1742458800000|2025-03-20 08:20:00|8383.4|8382.5|8381.2|8379.7|8383.4|8382.5|8381|8379.5|140
1742459100000|2025-03-20 08:25:00|8381.1|8379.6|8380|8378.5|8381.2|8379.7|8378.8|8377.8|185
1742459400000|2025-03-20 08:30:00|8379.3|8378.4|8381.1|8379.6|8383.5|8382|8378.1|8377.2|261
1742459700000|2025-03-20 08:35:00|8380.8|8379.3|8382|8380.5|8382|8380.8|8379.3|8377.8|191
1742460000000|2025-03-20 08:40:00|8381.7|8380.8|8378.6|8377.7|8382.1|8380.9|8377.7|8376.2|199
1742460300000|2025-03-20 08:45:00|8378.4|8377.5|8378.5|8377|8380.5|8379.3|8377.7|8376.5|213
1742460600000|2025-03-20 08:50:00|8378.1|8377.2|8377.1|8375.6|8378.6|8377.4|8375.9|8374.8|161
1742460900000|2025-03-20 08:55:00|8377.2|8375.7|8376.6|8375.7|8378.2|8377.3|8376|8375.1|143
1742461200000|2025-03-20 09:00:00|8376.5|8375.6|8378.1|8377.2|8378.5|8377.5|8375|8373.8|167
1742461500000|2025-03-20 09:05:00|8377.6|8376.7|8378.3|8377.4|8380|8379.1|8377.6|8376.7|163
1742461800000|2025-03-20 09:10:00|8378.5|8377.6|8377.1|8376.2|8378.6|8377.7|8375.2|8373.8|167
1742462100000|2025-03-20 09:15:00|8376.9|8376|8376.1|8374.6|8378.4|8377.5|8374.2|8373|234
1742462400000|2025-03-20 09:20:00|8376.2|8374.7|8374.4|8373.5|8377.9|8376.9|8374|8372.8|278
1742462700000|2025-03-20 09:25:00|8374.7|8373.8|8373.1|8372.2|8375.5|8374.6|8372.5|8371.3|363
1742463000000|2025-03-20 09:30:00|8373|8372.1|8373.4|8371.9|8375.4|8373.7|8372.7|8371.8|235
1742463300000|2025-03-20 09:35:00|8373.1|8371.6|8376.9|8376|8377.1|8376|8373.1|8371.6|151
1742463600000|2025-03-20 09:40:00|8376.8|8375.9|8377.2|8376.3|8377.7|8376.8|8375.8|8374.6|225
1742463900000|2025-03-20 09:45:00|8377.3|8376.4|8378.3|8377.4|8379|8378|8376.4|8375.5|198
1742464200000|2025-03-20 09:50:00|8378.4|8377.5|8378.9|8378|8379.5|8378|8375.8|8374.4|211
1742464500000|2025-03-20 09:55:00|8379|8378.1|8377.5|8376|8380.3|8379.4|8376.7|8375.8|218
1742464800000|2025-03-20 10:00:00|8377.7|8376.2|8376.7|8375.8|8378.3|8377|8376.1|8375.1|197
1742465100000|2025-03-20 10:05:00|8376.8|8375.9|8376.4|8374.9|8378.6|8377.7|8375.8|8374.7|192
1742465400000|2025-03-20 10:10:00|8376.2|8375.3|8373.6|8372.1|8376.3|8375.4|8372.8|8371.7|209
1742465700000|2025-03-20 10:15:00|8373.5|8372|8375|8374.1|8375.5|8374.4|8372.1|8371|373
1742466000000|2025-03-20 10:20:00|8375.1|8374.2|8376.8|8375.9|8377.4|8376.1|8374.3|8373.2|283
1742466300000|2025-03-20 10:25:00|8377|8376.1|8378.6|8377.1|8378.9|8377.7|8376.1|8374.9|216
1742466600000|2025-03-20 10:30:00|8378.4|8377.5|8374.8|8373.9|8380.2|8379.2|8374.8|8373.9|269
1742466900000|2025-03-20 10:35:00|8375.2|8374.3|8378.4|8376.9|8378.5|8377|8375.2|8374|255
1742467200000|2025-03-20 10:40:00|8378.6|8377.1|8379.9|8378.4|8380.4|8378.9|8378.5|8377.1|164
1742467500000|2025-03-20 10:45:00|8380|8378.5|8378.9|8377.4|8380|8378.7|8378|8376.8|182
1742467800000|2025-03-20 10:50:00|8378.6|8377.7|8376.7|8375.8|8378.6|8377.7|8375.9|8375|119
1742468100000|2025-03-20 10:55:00|8376.8|8375.9|8373.9|8372.4|8378.1|8376.8|8373.3|8371.9|197
1742468400000|2025-03-20 11:00:00|8373.8|8372.3|8373.8|8372.9|8374.5|8373.4|8372.5|8371.1|160
1742468700000|2025-03-20 11:05:00|8373.9|8373|8373|8372.1|8374.2|8373.3|8372.9|8371.7|113
1742469000000|2025-03-20 11:10:00|8373.2|8372.3|8373.6|8372.1|8374.8|8373.4|8371.6|8370.1|158
1742469300000|2025-03-20 11:15:00|8373.4|8371.9|8370.4|8369.5|8373.5|8372|8367.9|8366.7|212
1742469600000|2025-03-20 11:20:00|8370.3|8369.4|8371.8|8370.9|8372.1|8371.2|8368.3|8367.2|158
1742469900000|2025-03-20 11:25:00|8371.9|8371|8368.7|8367.2|8372.4|8371.2|8368.3|8367.2|192
1742470200000|2025-03-20 11:30:00|8368.6|8367.1|8368.1|8366.6|8370.1|8368.7|8367.9|8366.4|154
1742470500000|2025-03-20 11:35:00|8367.8|8366.9|8370.1|8368.6|8370.1|8368.6|8366.5|8364.6|158
1742470800000|2025-03-20 11:40:00|8370.2|8368.7|8368.6|8367.7|8370.3|8368.9|8366.9|8366|129
1742471100000|2025-03-20 11:45:00|8368.7|8367.8|8370.2|8369.3|8370.3|8369.4|8367.9|8366.7|103
1742471400000|2025-03-20 11:50:00|8370.1|8369.2|8371.2|8369.7|8372.8|8371.7|8369.9|8369|143
1742471700000|2025-03-20 11:55:00|8371.1|8369.6|8381.3|8370.5|8381.3|8373.6|8368.7|8367.5|335
1742472000000|2025-03-20 12:00:00|8381.4|8371.4|8364.8|8363.3|8381.4|8372.2|8361.8|8360.3|564
1742472300000|2025-03-20 12:05:00|8364.9|8363.4|8365.5|8364|8366.7|8365.5|8363.6|8362.7|269
1742472600000|2025-03-20 12:10:00|8365.6|8364.1|8365.1|8364.2|8367.9|8366.4|8363.8|8362.9|223
1742472900000|2025-03-20 12:15:00|8364.6|8363.7|8365.2|8364.3|8369.4|8368.2|8364.3|8363.4|235
1742473200000|2025-03-20 12:20:00|8365.1|8364.2|8367.3|8365.8|8368.5|8367.3|8363.7|8362.8|237
1742473500000|2025-03-20 12:25:00|8367.2|8365.7|8369.4|8363.8|8370.3|8366.2|8364|8362.8|233
1742473800000|2025-03-20 12:30:00|8370.8|8360.5|8367.5|8366|8371.5|8368.1|8366.1|8360|323
1742474100000|2025-03-20 12:35:00|8367.7|8366.2|8368.3|8367.4|8369.1|8368.2|8365.8|8364.9|195
1742474400000|2025-03-20 12:40:00|8368.2|8367.3|8368.2|8367.3|8371.2|8369.9|8367.2|8366.3|234
1742474700000|2025-03-20 12:45:00|8368|8367.1|8368|8367.1|8369.1|8368|8367.5|8366.4|184
1742475000000|2025-03-20 12:50:00|8367.9|8367|8365.4|8364.5|8368.9|8367.8|8364.3|8363.4|181
1742475300000|2025-03-20 12:55:00|8365.2|8364.3|8365.4|8364.5|8365.7|8364.5|8362.8|8361.4|255
1742475600000|2025-03-20 13:00:00|8365.5|8364.6|8364.3|8363.4|8366.9|8366|8363.9|8363|218
1742475900000|2025-03-20 13:05:00|8364.6|8363.7|8369.5|8368.6|8370|8369.1|8364.4|8363.3|178
1742476200000|2025-03-20 13:10:00|8369.6|8368.7|8368.2|8366.7|8370.9|8370|8368|8366.7|161
1742476500000|2025-03-20 13:15:00|8368.3|8366.8|8364.3|8363.4|8368.3|8367|8364.1|8363.2|164
1742476800000|2025-03-20 13:20:00|8364|8363.1|8366.6|8365.7|8366.7|8365.8|8361.9|8361|281
1742477100000|2025-03-20 13:25:00|8366.8|8365.9|8361.9|8360.4|8367.6|8366.7|8361|8360.1|270
1742477400000|2025-03-20 13:30:00|8361.8|8360.3|8362.4|8361.5|8364.1|8363.2|8360.6|8359.4|343
1742477700000|2025-03-20 13:35:00|8362.3|8361.4|8363.5|8362.6|8365.5|8364.4|8362.3|8361.4|264
1742478000000|2025-03-20 13:40:00|8363.4|8362.5|8360.8|8359.9|8364|8362.8|8360.8|8359.6|213
1742478300000|2025-03-20 13:45:00|8360.9|8360|8361.2|8360.3|8363.5|8362.6|8360.8|8359.5|203
1742478600000|2025-03-20 13:50:00|8361.3|8360.4|8357.8|8356.3|8362.2|8361.3|8357.1|8356.2|253
1742478900000|2025-03-20 13:55:00|8357.7|8356.2|8359|8355.8|8360|8358.5|8354.8|8353.6|323
1742479200000|2025-03-20 14:00:00|8359.3|8355.7|8358|8356.5|8359.3|8356.9|8355.7|8353.4|242
1742479500000|2025-03-20 14:05:00|8357.8|8356.9|8362.5|8361|8362.5|8361|8357.8|8356.9|247
1742479800000|2025-03-20 14:10:00|8362.4|8360.9|8358.1|8356.6|8363.1|8361.6|8358.1|8356.6|226
1742480100000|2025-03-20 14:15:00|8357.9|8356.4|8358.4|8356.9|8359.7|8358.4|8356.5|8355.6|182
1742480400000|2025-03-20 14:20:00|8358.5|8357|8357.8|8356.9|8359.6|8358.4|8357.6|8356.4|210
1742480700000|2025-03-20 14:25:00|8357.6|8356.7|8356.5|8355.6|8359.2|8357.7|8356.2|8354.7|176
1742481000000|2025-03-20 14:30:00|8356.3|8355.4|8354.9|8353.4|8356.3|8355.4|8353.9|8352.7|240
1742481300000|2025-03-20 14:35:00|8355|8353.5|8354.2|8353.3|8355.9|8354.7|8353.7|8352.2|208
1742481600000|2025-03-20 14:40:00|8354.3|8353.4|8353|8352.1|8355.9|8354.8|8352.6|8351.5|176
1742481900000|2025-03-20 14:45:00|8352.9|8352|8351.5|8350.6|8353.7|8352.7|8351.5|8350.3|145
1742482200000|2025-03-20 14:50:00|8351.6|8350.7|8352.4|8350.9|8353.4|8351.9|8351.5|8350.2|145
1742482500000|2025-03-20 14:55:00|8352.6|8351.1|8353.2|8351.7|8353.9|8353|8352.2|8350.9|167
1742482800000|2025-03-20 15:00:00|8353.3|8351.8|8354.9|8354|8355.5|8354.2|8352.2|8351.3|205
1742483100000|2025-03-20 15:05:00|8355.2|8354.3|8356.2|8355.3|8356.6|8355.7|8354.2|8353.1|176
1742483400000|2025-03-20 15:10:00|8356.3|8355.4|8357.3|8356.4|8358.6|8357.7|8355.8|8354.9|140
1742483700000|2025-03-20 15:15:00|8357.2|8356.3|8358.1|8356.6|8358.1|8357|8356.1|8354.2|153
1742484000000|2025-03-20 15:20:00|8358|8356.5|8360|8358.5|8360.2|8358.8|8357.4|8356.3|142
1742484300000|2025-03-20 15:25:00|8360.1|8358.6|8363.2|8361.7|8364.5|8363|8359.9|8358.2|205
1742484600000|2025-03-20 15:30:00|8363.1|8361.6|8362.1|8359.6|8363.3|8361.8|8360.6|8358.9|254
1742484900000|2025-03-20 15:35:00|8361.9|8360.1|8360.8|8359.3|8363.1|8362.2|8360.3|8359.1|209
1742485200000|2025-03-20 15:40:00|8360.7|8359.2|8363.3|8361.8|8363.6|8361.9|8359.9|8358.5|228
1742485500000|2025-03-20 15:45:00|8363.4|8361.9|8362.2|8361.3|8364|8362.5|8362.2|8360.5|170
1742485800000|2025-03-20 15:50:00|8362.1|8361.2|8364.1|8362.6|8365.1|8364.2|8362.1|8360.9|217
1742486100000|2025-03-20 15:55:00|8363.8|8362.9|8362.3|8360.8|8364.1|8362.9|8361.6|8360.4|289
1742486400000|2025-03-20 16:00:00|8362.2|8360.7|8363|8361.5|8364.7|8363.4|8361.7|8360.4|263
1742486700000|2025-03-20 16:05:00|8363.1|8361.6|8362.6|8361.7|8364.1|8362.6|8362.1|8361.1|165
1742487000000|2025-03-20 16:10:00|8362.7|8361.8|8364.1|8362.6|8365|8363.2|8362.3|8361.4|215
1742487300000|2025-03-20 16:15:00|8364|8362.5|8365.7|8364.8|8366|8364.8|8363.4|8361.9|196
1742487600000|2025-03-20 16:20:00|8365.8|8364.9|8367.9|8366.4|8368.5|8367|8365.8|8364.5|174
1742487900000|2025-03-20 16:25:00|8368|8366.5|8367.3|8366.4|8368.6|8367.1|8366.9|8365.9|123
1742488200000|2025-03-20 16:30:00|8367.1|8366.2|8367.5|8366.6|8368.1|8366.8|8366.2|8365|137
1742488500000|2025-03-20 16:35:00|8367.8|8366.3|8367|8366.1|8368|8366.9|8366.2|8365.3|136
1742488800000|2025-03-20 16:40:00|8367.2|8366.3|8368.1|8367.2|8368.4|8367.3|8366.5|8365.6|115
1742489100000|2025-03-20 16:45:00|8368.2|8367.3|8368.1|8367.2|8369|8367.5|8367.3|8366.4|67
1742489400000|2025-03-20 16:50:00|8367.9|8367|8367.2|8366.3|8369|8368.1|8367.1|8366.2|104
1742489700000|2025-03-20 16:55:00|8367.3|8366.4|8368|8367.1|8368.6|8367.7|8367.3|8366.4|60
1742490000000|2025-03-20 17:00:00|8368.3|8366.8|8366.9|8366|8368.6|8367.5|8366.4|8365.3|102
1742490300000|2025-03-20 17:05:00|8367.1|8366.2|8366|8365.1|8367.1|8366.2|8365.7|8364.3|76
1742490600000|2025-03-20 17:10:00|8365.9|8365|8364.4|8363.5|8366|8365.1|8364.3|8363.4|87
1742490900000|2025-03-20 17:15:00|8364.2|8363.3|8365.6|8364.1|8366|8364.4|8362.8|8361.8|87
1742491200000|2025-03-20 17:20:00|8365.7|8364.2|8367.2|8366.3|8367.2|8366.3|8365.3|8363.8|74
1742491500000|2025-03-20 17:25:00|8367.3|8366.4|8369.7|8368.8|8369.8|8368.9|8367.2|8366.3|48
1742491800000|2025-03-20 17:30:00|8369.6|8368.7|8366.7|8365.8|8369.7|8368.8|8366.5|8365.6|75
1742492100000|2025-03-20 17:35:00|8366.9|8366|8367.1|8366.2|8368|8366.7|8366.3|8365.4|70
1742492400000|2025-03-20 17:40:00|8367.2|8366.3|8366.5|8365.6|8367.6|8366.7|8365.8|8364.9|90
1742492700000|2025-03-20 17:45:00|8366.6|8365.7|8365.5|8364.6|8366.7|8365.8|8364.6|8363.3|87
1742493000000|2025-03-20 17:50:00|8365.6|8364.7|8366|8365.1|8366.4|8365.5|8365.6|8364.5|73
1742493300000|2025-03-20 17:55:00|8365.8|8364.9|8367.5|8366|8367.5|8366.6|8365.6|8364.7|50
1742493600000|2025-03-20 18:00:00|8367.2|8366.3|8367.9|8367|8368.1|8367.2|8367|8366.1|54
1742493900000|2025-03-20 18:05:00|8368|8367.1|8369.4|8368.5|8369.4|8368.5|8367.5|8366.6|66
1742494200000|2025-03-20 18:10:00|8369.2|8368.3|8369.6|8368.7|8370.2|8369.2|8367.3|8366.2|95
1742494500000|2025-03-20 18:15:00|8369.8|8368.9|8370.4|8369.5|8371.3|8370.2|8369.5|8368.6|59
1742494800000|2025-03-20 18:20:00|8370.6|8369.7|8371.2|8370.3|8371.9|8371|8370.6|8369.7|55
1742495100000|2025-03-20 18:25:00|8371.1|8370.2|8371|8370.1|8371.5|8370.4|8370.6|8369.6|69
1742495400000|2025-03-20 18:30:00|8370.8|8369.9|8370.1|8369.2|8371.4|8370.1|8369.9|8369|72
1742495700000|2025-03-20 18:35:00|8370.3|8369.4|8370.1|8369.2|8370.6|8369.6|8369.6|8368.3|54
1742496000000|2025-03-20 18:40:00|8370.3|8369.4|8369.7|8368.8|8370.7|8369.4|8369.3|8368.4|64
1742496300000|2025-03-20 18:45:00|8369.9|8368.4|8370.1|8368.6|8370.3|8368.9|8369.3|8368.2|57
1742496600000|2025-03-20 18:50:00|8370|8368.5|8370.2|8369.3|8370.2|8369.3|8369.2|8368|69
1742496900000|2025-03-20 18:55:00|8370.3|8369.4|8370.9|8370|8370.9|8370|8370|8369.1|61
1742497200000|2025-03-20 19:00:00|8370.8|8369.9|8370.3|8369.4|8370.8|8369.9|8369.8|8368.9|37
1742497500000|2025-03-20 19:05:00|8370.4|8369.5|8370.4|8368.9|8370.6|8369.5|8369.8|8368.9|74
1742497800000|2025-03-20 19:10:00|8370.3|8368.8|8370.2|8369.3|8370.5|8369.4|8370|8368.6|36
1742498100000|2025-03-20 19:15:00|8370.3|8369.4|8370.9|8370|8371|8370.1|8370|8369.1|29
1742498400000|2025-03-20 19:20:00|8370.8|8369.9|8370.5|8369.6|8371.5|8370.3|8370|8369.1|50
1742498700000|2025-03-20 19:25:00|8370.3|8369.4|8371.6|8370.7|8371.9|8371|8370.3|8369.4|68
1742499000000|2025-03-20 19:30:00|8371.7|8370.8|8371.3|8370.4|8371.7|8370.8|8370.8|8369.9|58
1742499300000|2025-03-20 19:35:00|8371.4|8370.5|8371.7|8370.8|8371.7|8370.8|8371|8370.1|34
1742499600000|2025-03-20 19:40:00|8371.8|8370.9|8372.7|8371.2|8372.8|8371.8|8371.6|8370.7|37
1742499900000|2025-03-20 19:45:00|8372.5|8371|8371.9|8370.4|8373.1|8371.2|8371.7|8369.7|112
1742500200000|2025-03-20 19:50:00|8372.1|8370.6|8371.8|8370.9|8372.6|8371.1|8371.5|8370|62
1742500500000|2025-03-20 19:55:00|8371.7|8370.8|8371.4|8369.9|8372.9|8371.4|8371.2|8368.7|94
1742500800000|2025-03-20 20:00:00|8371.2|8369.7|8371.6|8370.7|8372|8371.1|8371.1|8369.7|39
1742501100000|2025-03-20 20:05:00|8371.7|8370.8|8372.6|8371.1|8372.6|8371.1|8371.5|8370|25
1742501400000|2025-03-20 20:10:00|8372.7|8371.2|8372.4|8371.5|8372.7|8371.8|8372|8371|29
1742501700000|2025-03-20 20:15:00|8372.5|8371.6|8372.3|8371.4|8372.7|8371.8|8372|8371|31
1742502000000|2025-03-20 20:20:00|8372.4|8371.5|8374|8372.5|8374.1|8372.6|8372.4|8371.5|33
1742502300000|2025-03-20 20:25:00|8373.6|8372.1|8374.1|8372.6|8374.2|8372.7|8373.4|8371.9|29
1742502600000|2025-03-20 20:30:00|8374|8372.5|8373.7|8372.2|8374|8372.5|8373.2|8371.7|30
1742502900000|2025-03-20 20:35:00|8373.6|8372.1|8373.6|8372.1|8373.6|8372.5|8372.8|8371.3|32
1742503200000|2025-03-20 20:40:00|8373.7|8372.2|8373|8372.1|8374|8372.5|8372.9|8371.8|28
1742503500000|2025-03-20 20:45:00|8373.2|8371.7|8371.2|8369.7|8373.2|8371.7|8371.2|8369.7|23
1742503800000|2025-03-20 20:50:00|8371.1|8369.6|8371.2|8369.7|8371.7|8370.2|8370.8|8369.3|273
1742504100000|2025-03-20 20:55:00|8371|8369.5|8370.1|8366.3|8371.7|8369.9|8370.1|8365.8|131
1742504400000|2025-03-20 21:00:00|8372.4|8365.5|8374.2|8363.7|8374.2|8365.5|8372.2|8361.2|28
1742504700000|2025-03-20 21:05:00|8374.3|8363.6|8374.2|8366.4|8374.4|8367.7|8372.5|8363.6|60
1742505000000|2025-03-20 21:10:00|8374.1|8366.5|8372.6|8364.5|8374.8|8367.6|8372.6|8364|85
1742505300000|2025-03-20 21:15:00|8372.4|8364.4|8372.3|8363.9|8372.5|8365.4|8372.3|8363.3|77
1742505600000|2025-03-20 21:20:00|8372.8|8364|8374.1|8364.1|8375.1|8369.9|8371.6|8363.8|131
1742505900000|2025-03-20 21:25:00|8373.5|8364|8373|8365|8373.8|8366.6|8371.6|8363.4|109
1742506200000|2025-03-20 21:30:00|8373.7|8365.1|8373.2|8366.6|8373.7|8367.1|8371.7|8365.1|30
1742506500000|2025-03-20 21:35:00|8373|8366.7|8372.9|8367.3|8373|8367.6|8371.7|8366.1|33
1742506800000|2025-03-20 21:40:00|8372.3|8367.1|8371.4|8365.2|8373|8367.2|8370.8|8365|83
1742507100000|2025-03-20 21:45:00|8371.8|8365.1|8371.3|8364.7|8371.8|8365.1|8371.3|8364.2|46
1742507400000|2025-03-20 21:50:00|8371.4|8364.8|8371.3|8364.2|8371.4|8365|8371.3|8364.1|33
1742507700000|2025-03-20 21:55:00|8371.8|8363.8|8373.9|8363.7|8376.1|8370|8371.8|8363.3|179
1742508000000|2025-03-20 22:00:00|8373.7|8363.6|8374.3|8370.5|8376.1|8370.8|8373.3|8363.6|210
1742508300000|2025-03-20 22:05:00|8374.6|8370.8|8374.5|8371|8375.8|8371.7|8373.5|8370.2|136
1742508600000|2025-03-20 22:10:00|8373.9|8371.5|8374.3|8371.9|8374.3|8371.9|8373.6|8371.2|20
1742508900000|2025-03-20 22:15:00|8373.8|8371.4|8373.8|8371.4|8373.9|8371.5|8373.7|8371.3|4
1742509200000|2025-03-20 22:20:00|8373.7|8371.3|8375.2|8371.6|8375.2|8371.8|8373.7|8371.2|40
1742509500000|2025-03-20 22:25:00|8375.1|8371.5|8375.4|8371.7|8375.5|8371.9|8375|8371.2|89
1742509800000|2025-03-20 22:30:00|8375.5|8371.9|8374.5|8372.1|8375.5|8372.4|8374.5|8371.9|9
1742510100000|2025-03-20 22:35:00|8374.6|8372.2|8374.8|8372.4|8374.9|8372.5|8374.5|8372.1|10
1742510400000|2025-03-20 22:40:00|8374.7|8372.3|8374.4|8372|8375.1|8372.7|8373.8|8371.4|21
1742510700000|2025-03-20 22:45:00|8374.5|8372.1|8375.1|8372.7|8375.1|8372.7|8374.5|8372.1|5
1742511000000|2025-03-20 22:50:00|8375|8372.6|8375.2|8372.8|8375.3|8372.9|8374.7|8372.3|10
1742511300000|2025-03-20 22:55:00|8375.1|8372.7|8374.6|8372.2|8375.2|8372.8|8374.5|8372.1|26
1742511600000|2025-03-20 23:00:00|8374.8|8372.4|8375|8372.6|8375|8372.6|8374.6|8372.2|20
1742511900000|2025-03-20 23:05:00|8374.5|8373|8374.7|8373.2|8374.7|8373.2|8374.1|8372.6|10
1742512200000|2025-03-20 23:10:00|8374.8|8373.3|8375|8373.5|8375|8373.5|8374.5|8373|12
1742512500000|2025-03-20 23:15:00|8374.9|8373.4|8375|8373.5|8375.1|8373.6|8374.5|8373|13
1742512800000|2025-03-20 23:20:00|8374.9|8373.4|8374.6|8373.7|8374.9|8373.9|8374.6|8373.3|10
1742513100000|2025-03-20 23:25:00|8374.5|8373.6|8374.4|8373.5|8374.6|8373.7|8374.3|8373.4|8
1742513400000|2025-03-20 23:30:00|8374.7|8373.8|8374.5|8373|8374.8|8373.9|8373.8|8372.6|31
1742513700000|2025-03-20 23:35:00|8374.4|8372.9|8373.2|8372.3|8374.4|8372.9|8373.2|8372.1|22
1742514000000|2025-03-20 23:40:00|8373|8372.1|8372.7|8371.2|8373.5|8372.4|8372.5|8371.1|26
1742514300000|2025-03-20 23:45:00|8372.9|8371.4|8372.5|8371|8373|8371.7|8372|8371|27
1742514600000|2025-03-20 23:50:00|8372.2|8371.3|8372.1|8371.2|8372.6|8371.4|8372|8371|15
1742514900000|2025-03-20 23:55:00|8372.3|8371.4|8371.8|8370.9|8373.1|8371.6|8371.7|8370.4|51
1742515200000|2025-03-21 00:00:00|8371.7|8370.8|8372.4|8370.9|8373.4|8371.9|8371.7|8370.8|56
1742515500000|2025-03-21 00:05:00|8372.5|8371|8372.5|8371|8372.7|8371.4|8372.1|8370.8|24
1742515800000|2025-03-21 00:10:00|8372.6|8371.1|8372.3|8370.8|8372.9|8371.4|8371.7|8370.5|40
1742516100000|2025-03-21 00:15:00|8372.4|8370.9|8372.4|8370.9|8372.7|8371.5|8372.1|8370.7|38
1742516400000|2025-03-21 00:20:00|8372.1|8371.2|8373.1|8372.2|8373.4|8372.5|8372|8370.8|61
1742516700000|2025-03-21 00:25:00|8373|8372.1|8372.7|8371.2|8373.2|8372.1|8372.4|8371.2|21
1742517000000|2025-03-21 00:30:00|8372.5|8371|8372.4|8370.9|8372.7|8371.4|8371.7|8370.3|28
1742517300000|2025-03-21 00:35:00|8372.5|8371|8373.1|8371.6|8373.3|8371.8|8372.4|8370.9|36
1742517600000|2025-03-21 00:40:00|8373|8371.5|8373.2|8371.7|8373.5|8372|8372.6|8371.3|35
1742517900000|2025-03-21 00:45:00|8373.1|8371.6|8372.5|8371|8373.2|8371.7|8371.9|8370.7|43
1742518200000|2025-03-21 00:50:00|8372.4|8370.9|8372.1|8370.6|8373.6|8372.1|8371.8|8370.3|76
1742518500000|2025-03-21 00:55:00|8372.2|8370.7|8372.3|8371.4|8373.1|8371.9|8372.2|8370.7|122
1742518800000|2025-03-21 01:00:00|8372.1|8371.2|8371.9|8370.4|8372.3|8371.4|8371|8369.6|96
1742519100000|2025-03-21 01:05:00|8371.7|8370.2|8371.7|8370.2|8372|8370.9|8371.2|8369.8|51
1742519400000|2025-03-21 01:10:00|8371.9|8370.4|8372.4|8370.9|8372.6|8371.3|8370.9|8369.9|119
1742519700000|2025-03-21 01:15:00|8372.3|8370.8|8372.9|8371.4|8372.9|8371.8|8371.9|8370.7|97
1742520000000|2025-03-21 01:20:00|8372.5|8371|8372.7|8371.8|8373.2|8371.9|8371.7|8370.8|88
1742520300000|2025-03-21 01:25:00|8372.8|8371.9|8372.1|8370.6|8372.9|8371.9|8371.2|8370.2|108
1742520600000|2025-03-21 01:30:00|8372|8370.5|8372.6|8371.1|8372.6|8371.2|8371.6|8370.4|94
1742520900000|2025-03-21 01:35:00|8372.7|8371.2|8371.2|8370.3|8372.9|8371.5|8371.2|8370.2|59
1742521200000|2025-03-21 01:40:00|8371.3|8370.4|8373.2|8371.7|8373.5|8372|8371.3|8370.3|107
1742521500000|2025-03-21 01:45:00|8373.1|8371.6|8371.1|8370.2|8373.3|8372.1|8370.9|8370|68
1742521800000|2025-03-21 01:50:00|8370.9|8370|8370.7|8369.8|8371.3|8370.2|8370.3|8368.9|125
1742522100000|2025-03-21 01:55:00|8370.6|8369.7|8371.9|8370.4|8371.9|8370.9|8369.9|8369|102
1742522400000|2025-03-21 02:00:00|8372|8370.5|8371|8370.1|8372.1|8370.9|8370.6|8369.2|64
1742522700000|2025-03-21 02:05:00|8370.9|8370|8372.2|8370.7|8372.3|8370.9|8370.9|8370|84
1742523000000|2025-03-21 02:10:00|8372.1|8370.6|8371.8|8370.9|8373|8371.9|8371.8|8370.6|75
1742523300000|2025-03-21 02:15:00|8371.7|8370.8|8371.1|8370.2|8371.8|8370.9|8370.4|8369.5|63
1742523600000|2025-03-21 02:20:00|8370.9|8370|8369.9|8369|8371|8370.1|8369.6|8368.7|51
1742523900000|2025-03-21 02:25:00|8369.8|8368.9|8370|8369.1|8370.4|8369.2|8369.4|8368.3|55
1742524200000|2025-03-21 02:30:00|8370.3|8368.8|8369.2|8367.7|8370.3|8368.8|8369|8367.7|43
1742524500000|2025-03-21 02:35:00|8369.3|8367.8|8369.2|8368.3|8369.9|8368.5|8368.8|8367.8|44
1742524800000|2025-03-21 02:40:00|8369.3|8368.4|8368.6|8367.7|8369.3|8368.4|8368.6|8367.7|19
1742525100000|2025-03-21 02:45:00|8369|8367.5|8370.1|8368.6|8370.1|8368.6|8368.9|8367.4|52
1742525400000|2025-03-21 02:50:00|8370|8368.5|8368.7|8367.8|8370|8368.5|8368.7|8367.5|32
1742525700000|2025-03-21 02:55:00|8368.5|8367.6|8368.5|8367.6|8368.9|8367.8|8368.3|8367.1|35
1742526000000|2025-03-21 03:00:00|8368.8|8367.3|8369.5|8368|8369.5|8368.4|8368.3|8367.1|43
1742526300000|2025-03-21 03:05:00|8369.4|8367.9|8369|8368.1|8369.8|8368.6|8368.8|8367.8|45
1742526600000|2025-03-21 03:10:00|8369.3|8368.4|8369.8|8368.9|8370.4|8369.1|8369.2|8367.9|63
1742526900000|2025-03-21 03:15:00|8369.7|8368.8|8369.4|8368.5|8369.8|8368.8|8369.2|8368|29
1742527200000|2025-03-21 03:20:00|8369.3|8368.4|8370.1|8368.6|8370.2|8369.3|8369.2|8367.9|51
1742527500000|2025-03-21 03:25:00|8370.2|8368.7|8369.5|8368|8370.2|8368.8|8368.9|8367.4|43
1742527800000|2025-03-21 03:30:00|8369.6|8368.1|8370.3|8368.8|8370.8|8369.5|8369.2|8367.7|80
1742528100000|2025-03-21 03:35:00|8370.1|8368.6|8370.8|8369.3|8371.6|8370|8370.1|8368.6|78
1742528400000|2025-03-21 03:40:00|8370.3|8368.8|8369.1|8368.2|8370.3|8368.8|8369.1|8367.8|59
1742528700000|2025-03-21 03:45:00|8369.5|8368|8368.8|8367.3|8369.5|8368|8368.3|8366.8|32
1742529000000|2025-03-21 03:50:00|8368.9|8367.4|8369.8|8368.3|8369.8|8368.3|8368.2|8366.9|45
1742529300000|2025-03-21 03:55:00|8369.7|8368.2|8369.9|8368.4|8370.5|8369|8368.9|8367.4|64
1742529600000|2025-03-21 04:00:00|8369.6|8368.1|8371.1|8369.6|8371.7|8370.2|8369|8368|72
1742529900000|2025-03-21 04:05:00|8371|8369.5|8370.6|8369.7|8371|8369.7|8370.3|8368.9|39
1742530200000|2025-03-21 04:10:00|8370.4|8369.5|8369.9|8368.4|8370.8|8369.6|8369.5|8368.3|61
1742530500000|2025-03-21 04:15:00|8369.3|8368.3|8369.8|8368.9|8370|8368.9|8369.2|8367.9|64
1742530800000|2025-03-21 04:20:00|8369.7|8368.8|8369.3|8367.8|8370.2|8368.9|8369.2|8367.7|43
1742531100000|2025-03-21 04:25:00|8369.8|8368.3|8369.4|8368.5|8370|8368.6|8368.7|8367.6|57
1742531400000|2025-03-21 04:30:00|8369.3|8368.4|8369.3|8368.4|8370.3|8369.1|8368.9|8367.7|58
1742531700000|2025-03-21 04:35:00|8369.4|8368.5|8370.9|8369.4|8371|8369.8|8369.2|8368.1|84
1742532000000|2025-03-21 04:40:00|8370.8|8369.3|8370.9|8369.4|8371.9|8370.4|8370.1|8369.2|58
1742532300000|2025-03-21 04:45:00|8370.8|8369.3|8369.6|8368.1|8371|8369.5|8369|8367.8|53
1742532600000|2025-03-21 04:50:00|8369.5|8368|8369.8|8368.9|8370.2|8369|8368.8|8367.9|56
1742532900000|2025-03-21 04:55:00|8369.9|8369|8370.4|8368.9|8370.7|8369.6|8369.9|8368.7|90
1742533200000|2025-03-21 05:00:00|8370.6|8369.1|8370.6|8369.7|8370.9|8369.8|8369.7|8368.5|82
1742533500000|2025-03-21 05:05:00|8370.5|8369.6|8370.9|8370|8371.2|8370.2|8370.4|8369|57
1742533800000|2025-03-21 05:10:00|8371.1|8370.2|8372.1|8371.2|8372.5|8371.4|8370.9|8370|59
1742534100000|2025-03-21 05:15:00|8372|8371.1|8371|8370.1|8372.6|8371.7|8370.9|8369.7|76
1742534400000|2025-03-21 05:20:00|8370.9|8370|8370.8|8369.9|8371.5|8370.4|8370.8|8369.7|90
1742534700000|2025-03-21 05:25:00|8370.9|8370|8369.4|8368.5|8371|8370.1|8369.2|8367.9|59
1742535000000|2025-03-21 05:30:00|8369.3|8368.4|8370.5|8369.6|8371.4|8370.2|8369.3|8368.4|67
1742535300000|2025-03-21 05:35:00|8370.7|8369.8|8372.3|8370.8|8372.5|8371.1|8370.4|8368.8|101
1742535600000|2025-03-21 05:40:00|8372.4|8370.9|8371.4|8369.9|8372.4|8371.2|8371.1|8369.8|80
1742535900000|2025-03-21 05:45:00|8371.1|8370.2|8372.2|8371.3|8372.4|8371.4|8371.1|8370|131
1742536200000|2025-03-21 05:50:00|8372.1|8371.2|8374.1|8372.6|8374.1|8373|8371.5|8370.4|161
1742536500000|2025-03-21 05:55:00|8374|8372.5|8375.6|8374.7|8376.5|8375.2|8374|8372.5|220
1742536800000|2025-03-21 06:00:00|8375.4|8374.5|8376.2|8375.3|8376.5|8375.4|8374.3|8373.2|190
1742537100000|2025-03-21 06:05:00|8375.9|8375|8376.2|8375.3|8377.4|8375.9|8375.7|8374.8|70
1742537400000|2025-03-21 06:10:00|8376.4|8375.5|8376|8375.1|8376.6|8375.5|8375.5|8374.4|119
1742537700000|2025-03-21 06:15:00|8376.1|8375.2|8376.2|8374.7|8376.6|8375.2|8374.7|8373.6|107
1742538000000|2025-03-21 06:20:00|8376.3|8374.8|8376.8|8375.9|8377.6|8376.7|8375.5|8374.6|118
1742538300000|2025-03-21 06:25:00|8376.9|8376|8376.7|8375.8|8377.1|8376.2|8375.7|8374.4|101
1742538600000|2025-03-21 06:30:00|8376.6|8375.7|8378.5|8377|8379|8377.9|8376.6|8375.7|127
1742538900000|2025-03-21 06:35:00|8378.6|8377.1|8378.5|8376.3|8379.3|8377.8|8377.8|8376.3|141
1742539200000|2025-03-21 06:40:00|8378.3|8376.8|8377.9|8376.4|8379|8377.5|8377.8|8376.3|63
1742539500000|2025-03-21 06:45:00|8377.8|8376.3|8378.5|8377.6|8379.1|8377.9|8377.5|8376.2|68
1742539800000|2025-03-21 06:50:00|8378.3|8377.4|8376|8374.5|8378.4|8377.5|8375.8|8374.5|144
1742540100000|2025-03-21 06:55:00|8376.1|8374.6|8376.5|8375|8377.6|8376.1|8376|8374.5|114
1742540400000|2025-03-21 07:00:00|8376.1|8374.6|8374.5|8373|8377.3|8376|8373.7|8372.2|175
1742540700000|2025-03-21 07:05:00|8374.4|8372.9|8373.4|8371.9|8374.5|8373|8371.9|8370.4|113
1742541000000|2025-03-21 07:10:00|8373.6|8372.1|8373.4|8371.9|8375|8374|8372.6|8371.2|182
1742541300000|2025-03-21 07:15:00|8373.5|8372|8373|8371.5|8373.9|8372.4|8371.7|8370.2|129
1742541600000|2025-03-21 07:20:00|8372.9|8371.4|8373.9|8373|8375|8373.5|8372.8|8371.3|159
1742541900000|2025-03-21 07:25:00|8374|8373.1|8376.2|8375.3|8377.1|8375.8|8374|8372.7|148
1742542200000|2025-03-21 07:30:00|8375.9|8375|8377.9|8376.4|8377.9|8376.7|8374.5|8373.4|152
1742542500000|2025-03-21 07:35:00|8377.5|8376.6|8380.2|8379.3|8380.9|8379.7|8377.5|8376.5|128
1742542800000|2025-03-21 07:40:00|8379.8|8378.9|8381.2|8380.3|8381.6|8380.4|8379|8377.7|166
1742543100000|2025-03-21 07:45:00|8381.5|8380|8378.6|8377.7|8382|8381|8378.6|8377.4|150
1742543400000|2025-03-21 07:50:00|8378.7|8377.8|8379.3|8378.4|8380.6|8379.3|8378|8376.9|215
1742543700000|2025-03-21 07:55:00|8379.2|8378.3|8379.8|8378.9|8380.3|8379|8377.6|8376.2|283
1742544000000|2025-03-21 08:00:00|8379.7|8378.8|8378.4|8376.9|8382.5|8380.7|8378.3|8376.8|304
1742544300000|2025-03-21 08:05:00|8378|8377.1|8374.6|8373.7|8378.2|8377.1|8374.2|8373.3|307
1742544600000|2025-03-21 08:10:00|8374.4|8373.5|8375.1|8374.2|8376.1|8374.9|8373.6|8372.5|181
1742544900000|2025-03-21 08:15:00|8375.2|8374.3|8373|8372.1|8375.8|8374.9|8372.8|8371.9|131
1742545200000|2025-03-21 08:20:00|8372.9|8372|8375.8|8374.9|8376|8375|8372.7|8371.6|178
1742545500000|2025-03-21 08:25:00|8375.7|8374.8|8377.9|8376.4|8378.2|8376.8|8375.6|8374.6|210
1742545800000|2025-03-21 08:30:00|8377.6|8376.7|8375.9|8375|8378.7|8377.8|8375.9|8374.8|164
1742546100000|2025-03-21 08:35:00|8376.1|8375.2|8375.7|8374.8|8376.2|8375.3|8374.1|8372.8|110
1742546400000|2025-03-21 08:40:00|8375.8|8374.9|8377|8375.5|8377.1|8376|8375|8373.6|121
1742546700000|2025-03-21 08:45:00|8376.9|8375.4|8376.7|8375.8|8377|8376.1|8375.3|8374.3|169
1742547000000|2025-03-21 08:50:00|8376.9|8376|8376.7|8375.8|8377.9|8376.5|8376.2|8375.2|137
1742547300000|2025-03-21 08:55:00|8376.9|8375.4|8374.4|8373.5|8377.4|8376.3|8373.9|8373|165
1742547600000|2025-03-21 09:00:00|8374.1|8373.2|8374.3|8373.4|8375.3|8374.4|8372.8|8371|165
1742547900000|2025-03-21 09:05:00|8374.1|8373.2|8373.9|8373|8375.1|8373.8|8373.7|8372.6|100
1742548200000|2025-03-21 09:10:00|8374.3|8372.8|8374.9|8374|8375|8374|8373|8372.1|99
1742548500000|2025-03-21 09:15:00|8374.8|8373.9|8374.3|8373.4|8375.3|8374.3|8373.1|8371.9|115
1742548800000|2025-03-21 09:20:00|8374.2|8373.3|8373.5|8372.6|8375.3|8374|8372.9|8372|101
1742549100000|2025-03-21 09:25:00|8373.4|8372.5|8373.9|8372.4|8375.6|8374.1|8373.4|8372.4|114
1742549400000|2025-03-21 09:30:00|8373.7|8372.2|8371.5|8370.6|8374.1|8373.2|8371|8370.1|127
1742549700000|2025-03-21 09:35:00|8371.9|8370.4|8370.8|8369.9|8371.9|8370.7|8369.7|8368.6|119
1742550000000|2025-03-21 09:40:00|8370.7|8369.8|8370.3|8369.4|8371.2|8370.2|8370.2|8368.8|100
1742550300000|2025-03-21 09:45:00|8370.7|8369.8|8370.3|8369.4|8371|8369.8|8370|8369|57
1742550600000|2025-03-21 09:50:00|8370.2|8369.3|8370.4|8368.9|8371.5|8370.4|8369.6|8368.1|74
1742550900000|2025-03-21 09:55:00|8370.3|8368.8|8371.3|8369.8|8371.3|8370.3|8368.9|8367.6|130
1742551200000|2025-03-21 10:00:00|8371.5|8370|8372.2|8371.3|8373.1|8371.8|8370.5|8369.2|153
1742551500000|2025-03-21 10:05:00|8372.1|8371.2|8372.1|8371.2|8373.7|8372.5|8371.1|8370.1|171
1742551800000|2025-03-21 10:10:00|8372.3|8370.8|8372.3|8371.4|8372.8|8371.6|8370.7|8369.8|129
1742552100000|2025-03-21 10:15:00|8372.4|8371.5|8370.9|8370|8372.5|8371.6|8370.7|8369.8|93
1742552400000|2025-03-21 10:20:00|8371.2|8369.7|8369.8|8368.3|8372.1|8371.2|8369.4|8368|121
1742552700000|2025-03-21 10:25:00|8369.9|8368.4|8369.3|8368.4|8370.2|8369.2|8368.4|8366.9|116
1742553000000|2025-03-21 10:30:00|8369.4|8368.5|8370.2|8369.3|8371|8370.1|8368.8|8367.9|83
1742553300000|2025-03-21 10:35:00|8370.5|8369.6|8370.8|8369.9|8371.8|8370.9|8370.4|8369.2|112
1742553600000|2025-03-21 10:40:00|8371.2|8370.3|8372.4|8371.5|8372.7|8371.6|8371|8370.1|110
1742553900000|2025-03-21 10:45:00|8372.3|8371.4|8372.7|8371.8|8373.7|8372.5|8371.9|8370.9|151
1742554200000|2025-03-21 10:50:00|8372.8|8371.9|8372.1|8370.6|8373.6|8372.5|8371.8|8370.5|110
1742554500000|2025-03-21 10:55:00|8371.7|8370.8|8372.8|8371.9|8372.9|8372|8369.7|8368.8|119
1742554800000|2025-03-21 11:00:00|8373|8372.1|8374.1|8372.6|8375.5|8374.6|8372.8|8371.9|153
1742555100000|2025-03-21 11:05:00|8374|8372.5|8376.1|8375.2|8376.4|8375.5|8373.5|8372|119
1742555400000|2025-03-21 11:10:00|8376|8375.1|8378.4|8377.5|8378.6|8377.7|8376|8375.1|124
1742555700000|2025-03-21 11:15:00|8378.3|8377.4|8375.4|8374.5|8378.8|8377.9|8375.1|8374.2|128
1742556000000|2025-03-21 11:20:00|8375.3|8374.4|8374.8|8373.9|8376.4|8375.5|8374.5|8373.3|112
1742556300000|2025-03-21 11:25:00|8374.9|8374|8375.9|8374.4|8377|8375.5|8374.6|8373.7|87
1742556600000|2025-03-21 11:30:00|8376|8374.5|8375.6|8374.7|8376.1|8375.2|8374.4|8373.5|96
1742556900000|2025-03-21 11:35:00|8375.5|8374.6|8375.3|8374.4|8376.2|8375.3|8374.4|8373.2|111
1742557200000|2025-03-21 11:40:00|8375.2|8374.3|8378.8|8377.9|8379.1|8378.2|8375.2|8374.3|78
1742557500000|2025-03-21 11:45:00|8378.7|8377.8|8380.3|8378.8|8380.6|8379.1|8378.6|8377.7|82
1742557800000|2025-03-21 11:50:00|8380.4|8378.9|8381.9|8380.4|8381.9|8381|8379.3|8378.4|136
1742558100000|2025-03-21 11:55:00|8381.8|8380.3|8382.4|8381.5|8382.8|8381.9|8380.3|8379.3|212
1742558400000|2025-03-21 12:00:00|8382.3|8381.4|8382.3|8380.8|8384.6|8383.4|8381.6|8380.6|232
1742558700000|2025-03-21 12:05:00|8382.4|8380.9|8382.4|8380.9|8384.2|8383.3|8381.9|8380.9|185
1742559000000|2025-03-21 12:10:00|8382.3|8381.4|8382.9|8381.4|8383.4|8382.2|8382|8380.8|161
1742559300000|2025-03-21 12:15:00|8382.7|8381.2|8380.4|8378.9|8383.6|8382.2|8380.2|8378.9|137
1742559600000|2025-03-21 12:20:00|8380.5|8379|8379.9|8378.4|8381.4|8380|8379.3|8377.9|135
1742559900000|2025-03-21 12:25:00|8380|8378.5|8379|8378.1|8380.6|8379.7|8378.4|8377.3|175
1742560200000|2025-03-21 12:30:00|8378.9|8378|8379.3|8378.4|8379.7|8378.4|8378|8376.3|199
1742560500000|2025-03-21 12:35:00|8379.6|8378.1|8377.1|8376.2|8380.6|8378.6|8376.6|8375.2|189
1742560800000|2025-03-21 12:40:00|8377.3|8376.4|8377.5|8376|8381.1|8379.6|8375.7|8374.5|239
1742561100000|2025-03-21 12:45:00|8377.6|8376.1|8377|8375.5|8377.8|8376.6|8375.6|8374.2|204
1742561400000|2025-03-21 12:50:00|8376.8|8375.9|8375.9|8374.4|8377.4|8376.4|8374.9|8373.4|209
1742561700000|2025-03-21 12:55:00|8375.8|8374.3|8374|8372.5|8376.1|8374.6|8371.7|8370.6|259
1742562000000|2025-03-21 13:00:00|8373.7|8372.8|8376.2|8375.3|8376.4|8375.5|8372.9|8372|194
1742562300000|2025-03-21 13:05:00|8376.4|8375.5|8377.1|8375.6|8378|8377.1|8376.1|8375|169
1742562600000|2025-03-21 13:10:00|8377.2|8375.7|8378.4|8377.5|8380.6|8379.7|8376.8|8375.5|177
1742562900000|2025-03-21 13:15:00|8378.6|8377.7|8379.1|8378.2|8380.2|8379.3|8378.3|8377|176
1742563200000|2025-03-21 13:20:00|8379.3|8378.4|8378.2|8376.7|8380.1|8378.8|8377.7|8376.2|183
1742563500000|2025-03-21 13:25:00|8378.3|8376.8|8379.9|8378.4|8380.3|8378.8|8377.6|8376.1|185
1742563800000|2025-03-21 13:30:00|8379.7|8378.2|8379.8|8378.9|8381.1|8379.6|8379|8377|236
1742564100000|2025-03-21 13:35:00|8379.7|8378.8|8381.2|8379.7|8381.5|8380|8379.6|8378.4|146
1742564400000|2025-03-21 13:40:00|8381|8379.5|8378.7|8376.4|8381.2|8379.7|8378.7|8376.4|132
1742564700000|2025-03-21 13:45:00|8378.5|8377|8377.5|8374.9|8380.9|8378.7|8376.9|8374.7|339
1742565000000|2025-03-21 13:50:00|8377.6|8374.8|8374.1|8372.6|8378.4|8376.4|8373.9|8372.4|437
1742565300000|2025-03-21 13:55:00|8374.2|8372.7|8373.5|8372.6|8374.9|8373.9|8372.3|8370.1|319
1742565600000|2025-03-21 14:00:00|8373.6|8372.7|8375.2|8374.3|8375.9|8374.4|8372.4|8371.5|256
1742565900000|2025-03-21 14:05:00|8375.1|8374.2|8375.3|8373.8|8376.4|8374.9|8374.2|8372.8|153
1742566200000|2025-03-21 14:10:00|8375.1|8373.6|8376.3|8375.4|8377.8|8376.9|8375.1|8373.3|201
1742566500000|2025-03-21 14:15:00|8376.4|8375.5|8374.2|8373.3|8376.4|8375.5|8373.1|8371.4|210
1742566800000|2025-03-21 14:20:00|8374.3|8373.4|8374.3|8373.4|8375|8373.9|8372.9|8371.7|190
1742567100000|2025-03-21 14:25:00|8374.4|8373.5|8372.2|8370.7|8375.2|8374|8372.2|8370.7|159
1742567400000|2025-03-21 14:30:00|8372.4|8370.9|8369.9|8369|8372.5|8371|8369|8367.7|222
1742567700000|2025-03-21 14:35:00|8370.1|8368.6|8372.3|8370.8|8373.7|8372.2|8369|8367.8|235
1742568000000|2025-03-21 14:40:00|8372.4|8370.9|8372.6|8371.1|8373.5|8372|8371|8369.7|205
1742568300000|2025-03-21 14:45:00|8372.7|8371.2|8371.6|8370.1|8373.4|8372.2|8371.3|8370.1|159
1742568600000|2025-03-21 14:50:00|8371.5|8370|8370.7|8369.2|8372.4|8371.1|8370.2|8368.6|226
1742568900000|2025-03-21 14:55:00|8370.3|8368.8|8368.8|8367.9|8370.8|8369.3|8368.4|8367|282
1742569200000|2025-03-21 15:00:00|8368.9|8368|8369.6|8368.1|8371.1|8369.8|8368.6|8367.3|177
1742569500000|2025-03-21 15:05:00|8369.7|8368.2|8369.9|8369|8371.1|8370.1|8369.4|8368.2|148
1742569800000|2025-03-21 15:10:00|8369.8|8368.9|8371.1|8370.2|8372.2|8371.2|8369.8|8368.9|109
1742570100000|2025-03-21 15:15:00|8371|8370.1|8368.8|8367.9|8371|8370.1|8368.1|8367.2|102
1742570400000|2025-03-21 15:20:00|8369.4|8368.5|8372.8|8371.9|8373.2|8372.3|8369.2|8368.3|103
1742570700000|2025-03-21 15:25:00|8372.7|8371.8|8372.2|8371.3|8373.5|8372.4|8371.7|8370.8|94
1742571000000|2025-03-21 15:30:00|8372|8371.1|8373.2|8372.3|8374|8372.5|8371.9|8370.5|131
1742571300000|2025-03-21 15:35:00|8373.4|8372.5|8372.9|8372|8373.6|8372.6|8371.5|8370.4|95
1742571600000|2025-03-21 15:40:00|8372.8|8371.9|8373.2|8372.3|8374|8373|8371|8370.1|129
1742571900000|2025-03-21 15:45:00|8373.4|8372.5|8372.8|8371.3|8374.3|8372.8|8372.6|8371.3|142
1742572200000|2025-03-21 15:50:00|8372.6|8371.1|8374|8372.5|8374.9|8373.5|8369.7|8368.3|516
1742572500000|2025-03-21 15:55:00|8374.3|8372.8|8381.9|8380.4|8383.4|8381.9|8374.2|8372.7|779
1742572800000|2025-03-21 16:00:00|8381.6|8380.1|8384.5|8383|8386.1|8384.9|8381.2|8379.7|705
1742573100000|2025-03-21 16:05:00|8384.4|8383.5|8383|8381.5|8384.7|8383.6|8381.9|8380.4|286
1742573400000|2025-03-21 16:10:00|8382.9|8381.4|8382.5|8381.6|8383.6|8382.5|8381.2|8380.2|226
1742573700000|2025-03-21 16:15:00|8382.3|8381.4|8381.6|8380.7|8383.7|8382.2|8380.9|8380|179
1742574000000|2025-03-21 16:20:00|8381.7|8380.8|8381.2|8380.3|8383.6|8382.3|8380.9|8379.9|191
1742574300000|2025-03-21 16:25:00|8381.4|8380.5|8379.3|8378.4|8381.8|8380.5|8379|8378.1|169
1742574600000|2025-03-21 16:30:00|8379.6|8378.1|8378.7|8377.8|8380.5|8379.3|8378.2|8377|207
1742574900000|2025-03-21 16:35:00|8378.9|8378|8379.4|8378.5|8380.7|8379.5|8378.8|8377.7|147
1742575200000|2025-03-21 16:40:00|8379.2|8378.3|8379.5|8378.6|8380|8378.8|8378.4|8377.5|76
1742575500000|2025-03-21 16:45:00|8379.4|8378.5|8377.3|8376.4|8379.4|8378.5|8377.2|8376.3|90
1742575800000|2025-03-21 16:50:00|8377.2|8376.3|8375.3|8374.4|8377.9|8376.9|8374.7|8373.8|91
1742576100000|2025-03-21 16:55:00|8375.5|8374.6|8373.3|8372.4|8375.5|8374.6|8373.3|8372.2|115
1742576400000|2025-03-21 17:00:00|8373.2|8372.3|8372.2|8371.3|8373.5|8372.6|8371.8|8370.9|89
1742576700000|2025-03-21 17:05:00|8372|8371.1|8370.3|8369.4|8373.1|8372.2|8370.2|8369.3|99
1742577000000|2025-03-21 17:10:00|8370.1|8369.2|8372.1|8371.2|8372.4|8371.5|8370.1|8369.2|97
1742577300000|2025-03-21 17:15:00|8372|8371.1|8374.7|8373.8|8375.3|8374.1|8372|8371.1|124
1742577600000|2025-03-21 17:20:00|8374.8|8373.9|8371.3|8370.4|8374.8|8373.9|8370.7|8369.8|90
1742577900000|2025-03-21 17:25:00|8371.4|8370.5|8371.8|8370.3|8372|8370.8|8370.5|8369.2|101
1742578200000|2025-03-21 17:30:00|8371.7|8370.2|8375.4|8374.5|8375.7|8374.6|8371.3|8370.2|153
1742578500000|2025-03-21 17:35:00|8375.5|8374.6|8374.5|8373.6|8376.3|8375.2|8373.9|8372.8|134
1742578800000|2025-03-21 17:40:00|8374.3|8373.4|8373.5|8372|8374.6|8373.6|8372.8|8371.8|140
1742579100000|2025-03-21 17:45:00|8373.6|8372.1|8372.2|8371.3|8374.8|8373.3|8372.1|8371|198
1742579400000|2025-03-21 17:50:00|8372.1|8371.2|8374|8373.1|8374.2|8373.1|8371.6|8370.7|108
1742579700000|2025-03-21 17:55:00|8373.9|8373|8375.8|8374.3|8376.6|8375.4|8373.9|8372.7|149
1742580000000|2025-03-21 18:00:00|8375.7|8374.2|8375.4|8374.5|8375.8|8374.5|8374.2|8373.1|137
1742580300000|2025-03-21 18:05:00|8375.5|8374.6|8374.4|8373.5|8376|8375|8374.3|8373.1|82
1742580600000|2025-03-21 18:10:00|8374.5|8373.6|8373.8|8372.9|8375.4|8374.4|8373.8|8372.9|67
1742580900000|2025-03-21 18:15:00|8373.9|8373|8373.8|8372.9|8374.9|8373.7|8373.3|8372.4|62
1742581200000|2025-03-21 18:20:00|8374.2|8372.7|8374.3|8373.4|8374.4|8373.5|8372.2|8371.3|85
1742581500000|2025-03-21 18:25:00|8374.4|8373.5|8375.5|8374.6|8375.6|8374.7|8374.1|8372.8|95
1742581800000|2025-03-21 18:30:00|8375.4|8374.5|8375.3|8374.4|8375.6|8374.7|8374.3|8373.4|54
1742582100000|2025-03-21 18:35:00|8375.2|8374.3|8374.3|8373.4|8376.2|8375|8374.3|8373.4|60
1742582400000|2025-03-21 18:40:00|8374.2|8373.3|8374.2|8373.3|8375|8374.1|8374|8372.9|67
1742582700000|2025-03-21 18:45:00|8374.3|8373.4|8374|8373.1|8374.5|8373.6|8373.6|8372.7|70
1742583000000|2025-03-21 18:50:00|8373.8|8372.9|8373|8372.1|8374.3|8373.1|8373|8372.1|59
1742583300000|2025-03-21 18:55:00|8372.7|8371.8|8371.7|8370.8|8373|8372|8371.2|8370|89
1742583600000|2025-03-21 19:00:00|8371.8|8370.9|8372.7|8371.8|8373|8372.1|8371.7|8370.8|87
1742583900000|2025-03-21 19:05:00|8373|8372.1|8373.4|8372.5|8373.6|8372.6|8372.7|8371.8|53
1742584200000|2025-03-21 19:10:00|8373.3|8372.4|8372.4|8371.5|8374|8373.1|8372.4|8371.3|83
1742584500000|2025-03-21 19:15:00|8372.5|8371.6|8372.3|8371.4|8372.6|8371.6|8371.7|8370.8|61
1742584800000|2025-03-21 19:20:00|8372.2|8371.3|8372.3|8371.4|8373.9|8372.7|8372.2|8371.3|54
1742585100000|2025-03-21 19:25:00|8372.2|8371.3|8373.3|8372.4|8374.2|8373.3|8372.2|8371.3|61
1742585400000|2025-03-21 19:30:00|8373.2|8372.3|8374.3|8372.8|8374.5|8373.3|8373.1|8372.1|64
1742585700000|2025-03-21 19:35:00|8374.2|8372.7|8374|8372.5|8374.6|8373.1|8374|8372.5|17
1742586000000|2025-03-21 19:40:00|8374.3|8372.8|8373.2|8372.3|8374.6|8373.5|8372.8|8371.5|69
1742586300000|2025-03-21 19:45:00|8373.3|8372.4|8374|8373.1|8375.1|8373.2|8373.2|8371.8|88
1742586600000|2025-03-21 19:50:00|8373.8|8372.9|8373.6|8372.7|8374.4|8373.1|8373.3|8372.1|51
1742586900000|2025-03-21 19:55:00|8373.7|8372.8|8374.4|8372.9|8374.8|8373.5|8372.7|8371.8|77
1742587200000|2025-03-21 20:00:00|8374.3|8372.8|8372.8|8371.3|8374.6|8373.7|8372.2|8370.7|92
1742587500000|2025-03-21 20:05:00|8372.6|8371.1|8373.1|8371.6|8373.1|8371.6|8371.8|8370.3|32
1742587800000|2025-03-21 20:10:00|8373.2|8371.7|8372.6|8371.1|8373.8|8372.3|8372.5|8371|37
1742588100000|2025-03-21 20:15:00|8372.5|8371|8373.3|8371.8|8373.3|8371.8|8372.5|8371|21
1742588400000|2025-03-21 20:20:00|8373.2|8371.7|8373.3|8371.8|8373.8|8372.3|8373|8371.5|23
1742588700000|2025-03-21 20:25:00|8373.4|8371.9|8373.8|8372.3|8373.9|8372.4|8372.8|8371.3|23
1742589000000|2025-03-21 20:30:00|8373.7|8372.2|8374.9|8373.4|8374.9|8373.4|8373.7|8372.2|30
1742589300000|2025-03-21 20:35:00|8374.8|8373.3|8374.1|8372.6|8375|8373.5|8373.8|8372.3|109
1742589600000|2025-03-21 20:40:00|8374.2|8372.7|8377.1|8375.6|8377.2|8375.7|8373.7|8372.2|141
1742589900000|2025-03-21 20:45:00|8376.7|8375.2|8374|8372.5|8376.9|8375.4|8373.5|8372|381
1742590200000|2025-03-21 20:50:00|8373.9|8372.4|8373.7|8372.2|8375|8373.5|8373.2|8371.7|335
1742590500000|2025-03-21 20:55:00|8373.9|8372.4|8378.1|8367.1|8380|8373.6|8373.3|8366.3|117
1742763600000|2025-03-23 21:00:00|8394.5|8374.9|8394.1|8374.5|8396.8|8375.8|8393.8|8374.4|5
1742763900000|2025-03-23 21:05:00|8393.7|8374.1|8393.9|8374.3|8393.9|8374.3|8393.7|8374.1|2
1742764800000|2025-03-23 21:20:00|8393.7|8374.1|8389.5|8369.3|8393.7|8374.1|8388.9|8367.9|5
1742765100000|2025-03-23 21:25:00|8385.2|8370.2|8385.4|8372.2|8385.4|8372.2|8385.1|8370.2|3
1742765400000|2025-03-23 21:30:00|8383.1|8376.6|8386|8374.2|8386|8376.6|8383.1|8374.2|2
1742765700000|2025-03-23 21:35:00|8383.1|8376.6|8387.2|8371.2|8387.2|8376.6|8383.1|8371|6
1742766000000|2025-03-23 21:40:00|8386.9|8371|8385.5|8374.6|8388.5|8376.8|8383.3|8371|12
1742766300000|2025-03-23 21:45:00|8385.3|8374.7|8386.1|8375.1|8386.2|8379.2|8380.7|8374.7|11
1742766600000|2025-03-23 21:50:00|8386.2|8375.2|8380.7|8379.2|8386.4|8380.1|8380.7|8375|22
1742766900000|2025-03-23 21:55:00|8381.2|8378.8|8386|8374.1|8386.8|8378.9|8381.2|8373.4|45
1742767200000|2025-03-23 22:00:00|8386.4|8374.5|8380|8376.2|8387.5|8380.5|8379.4|8371.3|124
1742767500000|2025-03-23 22:05:00|8379.7|8375.9|8380|8376.2|8382.7|8378.9|8379.5|8375.7|41
1742767800000|2025-03-23 22:10:00|8379.7|8376|8378.6|8376.2|8380.1|8376.6|8378.6|8375.1|42
1742768100000|2025-03-23 22:15:00|8378.8|8376.4|8379.8|8377.4|8379.8|8377.4|8378.5|8376.1|31
1742768400000|2025-03-23 22:20:00|8379.9|8377.5|8380.5|8378.1|8380.8|8378.4|8379.8|8377.2|34
1742768700000|2025-03-23 22:25:00|8380.3|8377.9|8380.5|8378.1|8381.1|8378.7|8379.7|8377.3|53
1742769000000|2025-03-23 22:30:00|8380.4|8378|8380.7|8378.3|8381.3|8378.9|8380.2|8377.8|42
1742769300000|2025-03-23 22:35:00|8380.8|8378.4|8380.6|8378.2|8380.9|8378.5|8380.3|8377.9|21
1742769600000|2025-03-23 22:40:00|8380.5|8378.1|8379.8|8377.4|8380.8|8378.4|8379|8376.6|28
1742769900000|2025-03-23 22:45:00|8379.7|8377.3|8378.8|8376.4|8380|8377.6|8378.6|8376.2|34
1742770200000|2025-03-23 22:50:00|8379|8376.6|8379.1|8376.7|8379.4|8377|8378.8|8376.4|20
1742770500000|2025-03-23 22:55:00|8379.2|8376.8|8379.3|8376.9|8379.4|8377|8378.9|8376.5|19
1742770800000|2025-03-23 23:00:00|8379.4|8377|8379.6|8377.2|8380.3|8377.9|8379.3|8376.9|37
1742771100000|2025-03-23 23:05:00|8379.1|8377.6|8380.2|8378.7|8380.3|8378.8|8379.1|8377.6|37
1742771400000|2025-03-23 23:10:00|8380.1|8378.6|8381.8|8380.3|8381.8|8380.3|8380.1|8378.6|23
1742771700000|2025-03-23 23:15:00|8381.7|8380.2|8379.8|8378.3|8381.8|8380.3|8379.7|8378.2|32
1742772000000|2025-03-23 23:20:00|8380|8378.5|8380.5|8379|8380.5|8379|8379.8|8378.3|14
1742772300000|2025-03-23 23:25:00|8380.4|8378.9|8380.3|8378.8|8380.6|8379.1|8380.2|8378.7|14
1742772600000|2025-03-23 23:30:00|8380.4|8378.9|8379.7|8378.2|8380.4|8378.9|8379.5|8378|17
1742772900000|2025-03-23 23:35:00|8379.8|8378.3|8380.6|8379.1|8380.8|8379.3|8379.8|8378.3|26
1742773200000|2025-03-23 23:40:00|8380.4|8378.9|8381.6|8380.1|8381.7|8380.2|8380.4|8378.9|27
1742773500000|2025-03-23 23:45:00|8381.5|8380|8382.3|8380.8|8382.6|8381.1|8380.9|8379.4|55
1742773800000|2025-03-23 23:50:00|8382.2|8380.7|8383.8|8382.3|8384|8382.5|8381.9|8380.4|58
1742774100000|2025-03-23 23:55:00|8384|8382.5|8384.1|8383.2|8384.6|8383.7|8383.7|8382.2|81
1742774400000|2025-03-24 00:00:00|8383.8|8382.9|8383|8382.1|8384.8|8383.7|8381.9|8380.8|120
1742774700000|2025-03-24 00:05:00|8382.9|8382|8383.5|8382.6|8383.7|8382.8|8382.4|8381.3|77
1742775000000|2025-03-24 00:10:00|8383.4|8382.5|8384.5|8383|8384.6|8383.1|8383.3|8382.2|84
1742775300000|2025-03-24 00:15:00|8384.4|8382.9|8382.9|8381.4|8384.5|8383|8382.5|8381|79
1742775600000|2025-03-24 00:20:00|8382.7|8381.2|8383.1|8381.6|8383.3|8381.8|8382.6|8381.1|45
1742775900000|2025-03-24 00:25:00|8382.9|8381.4|8382.3|8381.4|8382.9|8381.8|8382.2|8381|56
1742776200000|2025-03-24 00:30:00|8382.2|8381.3|8380.9|8380|8382.4|8381.5|8380.6|8379.3|99
1742776500000|2025-03-24 00:35:00|8381.1|8380.2|8380.7|8379.8|8381.4|8380.3|8380.5|8379.1|51
1742776800000|2025-03-24 00:40:00|8380.8|8379.9|8380.4|8379.5|8381.1|8380.2|8380.3|8379.2|60
1742777100000|2025-03-24 00:45:00|8380.9|8379.4|8380.3|8378.8|8381|8379.5|8379.9|8378.7|58
1742777400000|2025-03-24 00:50:00|8380.2|8378.7|8379.7|8378.8|8380.7|8379.5|8379.5|8378.1|134
1742777700000|2025-03-24 00:55:00|8380.2|8378.7|8379.6|8378.7|8380.2|8379.1|8379|8377.9|139
1742778000000|2025-03-24 01:00:00|8379.5|8378.6|8377.7|8376.8|8379.6|8378.7|8377.5|8376.3|145
1742778300000|2025-03-24 01:05:00|8377.8|8376.9|8377.2|8376.3|8378.1|8377.2|8376.8|8375.6|79
1742778600000|2025-03-24 01:10:00|8377.3|8376.4|8378.4|8376.9|8378.6|8377.4|8377|8375.9|80
1742778900000|2025-03-24 01:15:00|8378.6|8377.1|8378.1|8376.6|8379|8377.6|8377.4|8376.2|88
1742779200000|2025-03-24 01:20:00|8378|8376.5|8376.6|8375.7|8378.2|8377.2|8376.6|8375.5|61
1742779500000|2025-03-24 01:25:00|8376.5|8375.6|8375.9|8375|8377.1|8375.9|8375.6|8374.7|52
1742779800000|2025-03-24 01:30:00|8376.2|8374.7|8378.1|8376.6|8378.1|8376.6|8375.3|8374.4|106
1742780100000|2025-03-24 01:35:00|8378|8376.5|8377.9|8376.4|8378.2|8376.7|8377.2|8375.9|57
1742780400000|2025-03-24 01:40:00|8378|8376.5|8377.5|8376|8378.5|8376.7|8377|8375.8|62
1742780700000|2025-03-24 01:45:00|8377.6|8376.1|8377.2|8376.3|8377.8|8376.7|8376.8|8375.6|54
1742781000000|2025-03-24 01:50:00|8377.4|8376.5|8377.2|8376.3|8377.8|8376.7|8376.8|8375.7|103
1742781300000|2025-03-24 01:55:00|8377.1|8376.2|8377.2|8376.3|8377.8|8376.7|8376.8|8375.9|32
1742781600000|2025-03-24 02:00:00|8377.5|8376|8378.1|8376.6|8378.5|8377.2|8377.3|8376|68
1742781900000|2025-03-24 02:05:00|8378.2|8376.7|8377.5|8376.6|8378.3|8376.9|8376.8|8375.9|38
1742782200000|2025-03-24 02:10:00|8377.6|8376.7|8377.2|8376.3|8377.9|8377|8377.2|8376.3|33
1742782500000|2025-03-24 02:15:00|8377.1|8376.2|8376.9|8376|8377.3|8376.4|8376.8|8375.9|39
1742782800000|2025-03-24 02:20:00|8376.8|8375.9|8376.8|8375.9|8377.5|8376.2|8376.7|8375.5|23
1742783100000|2025-03-24 02:25:00|8376.7|8375.8|8378.1|8376.6|8378.2|8376.9|8376.7|8375.7|56
1742783400000|2025-03-24 02:30:00|8378.2|8376.7|8377.5|8376.6|8378.2|8376.7|8377|8376.1|30
1742783700000|2025-03-24 02:35:00|8377.3|8376.4|8377.1|8375.6|8377.7|8376.5|8377|8375.6|44
1742784000000|2025-03-24 02:40:00|8376.9|8376|8376.2|8375.3|8376.9|8376|8376.1|8374.9|38
1742784300000|2025-03-24 02:45:00|8376.1|8375.2|8376.3|8375.4|8376.7|8375.8|8375.8|8374.9|52
1742784600000|2025-03-24 02:50:00|8376.4|8375.5|8376.5|8375|8377.2|8376|8376.2|8374.7|54
1742784900000|2025-03-24 02:55:00|8376.6|8375.1|8376.5|8375|8377|8375.9|8375.7|8374.8|55
1742785200000|2025-03-24 03:00:00|8376.3|8374.8|8376.3|8375.4|8376.8|8375.9|8376.1|8374.8|41
1742785500000|2025-03-24 03:05:00|8376.1|8375.2|8376.2|8375.3|8376.5|8375.5|8376|8375|15
1742785800000|2025-03-24 03:10:00|8375.8|8374.9|8376.5|8375.6|8377.2|8375.8|8375.8|8374.8|21
1742786100000|2025-03-24 03:15:00|8376.6|8375.7|8377.1|8375.6|8377.2|8375.9|8376.4|8375.1|39
1742786400000|2025-03-24 03:20:00|8376.7|8375.8|8376.7|8375.8|8376.8|8375.9|8376.4|8375.5|17
1742786700000|2025-03-24 03:25:00|8376.8|8375.9|8377.8|8376.9|8377.8|8376.9|8376.8|8375.8|18
1742787000000|2025-03-24 03:30:00|8377.7|8376.8|8378.1|8376.6|8378.3|8377|8377.3|8376.2|94
1742787300000|2025-03-24 03:35:00|8378|8376.5|8378.6|8377.1|8378.7|8377.2|8377.7|8376.3|21
1742787600000|2025-03-24 03:40:00|8378.5|8377|8377.9|8377|8378.7|8377.4|8377.9|8376.6|51
1742787900000|2025-03-24 03:45:00|8377.8|8376.9|8378.2|8376.7|8378.4|8377.4|8377.6|8376.6|19
1742788200000|2025-03-24 03:50:00|8378.1|8376.6|8378.7|8377.2|8378.8|8377.3|8378|8376.5|33
1742788500000|2025-03-24 03:55:00|8378.6|8377.1|8379.5|8378.6|8380.3|8379.3|8378.4|8376.9|134
1742788800000|2025-03-24 04:00:00|8379.4|8378.5|8380.4|8379.5|8381.3|8380.2|8378.8|8377.3|129
1742789100000|2025-03-24 04:05:00|8380.1|8379.2|8380.2|8378.7|8380.9|8379.5|8379.3|8378.4|50
1742789400000|2025-03-24 04:10:00|8380.1|8378.6|8379.7|8378.2|8380.2|8378.9|8379.3|8378.2|41
1742789700000|2025-03-24 04:15:00|8379.8|8378.3|8378.8|8377.9|8379.8|8378.4|8378.5|8377.3|65
1742790000000|2025-03-24 04:20:00|8378.9|8378|8378.6|8377.1|8379.2|8378.2|8378.5|8377|22
1742790300000|2025-03-24 04:25:00|8378.8|8377.3|8377.9|8377|8378.9|8377.4|8377.5|8376.6|70
1742790600000|2025-03-24 04:30:00|8378|8377.1|8378.2|8377.3|8378.9|8378|8377.9|8376.6|25
1742790900000|2025-03-24 04:35:00|8378.4|8377.5|8377.9|8377|8378.4|8377.5|8377.7|8376.7|33
1742791200000|2025-03-24 04:40:00|8378.1|8377.2|8378.7|8377.8|8378.9|8378|8378.1|8377.2|32
1742791500000|2025-03-24 04:45:00|8379|8378.1|8379|8378.1|8379.5|8378.1|8378.7|8377.6|26
1742791800000|2025-03-24 04:50:00|8378.9|8378|8378.8|8377.9|8379.1|8378.2|8378.8|8377.9|11
1742792100000|2025-03-24 04:55:00|8379|8378.1|8379.5|8378.6|8379.5|8378.6|8378.9|8378|23
1742792400000|2025-03-24 05:00:00|8379.4|8378.5|8378.6|8377.7|8379.4|8378.5|8378.2|8377.3|88
1742792700000|2025-03-24 05:05:00|8378.5|8377.6|8379.1|8377.6|8379.3|8378.1|8378.3|8377.4|68
1742793000000|2025-03-24 05:10:00|8379.2|8377.7|8379.2|8377.7|8379.4|8378.4|8378.9|8377.7|30
1742793300000|2025-03-24 05:15:00|8379.1|8377.6|8379.2|8378.3|8379.4|8378.5|8378.7|8377.6|33
1742793600000|2025-03-24 05:20:00|8379.1|8378.2|8379.5|8378.6|8379.8|8378.7|8379|8377.7|39
1742793900000|2025-03-24 05:25:00|8379.6|8378.7|8380.5|8379.6|8380.9|8379.9|8379.5|8378.6|57
1742794200000|2025-03-24 05:30:00|8380.7|8379.8|8380.7|8379.8|8381|8379.8|8380|8379|34
1742794500000|2025-03-24 05:35:00|8380.6|8379.7|8380|8379.1|8380.7|8379.8|8380|8379.1|42
1742794800000|2025-03-24 05:40:00|8379.9|8379|8379.9|8379|8380.3|8379.2|8379.8|8378.6|31
1742795100000|2025-03-24 05:45:00|8380.1|8379.2|8380.1|8379.2|8380.2|8379.3|8379.5|8378.6|30
1742795400000|2025-03-24 05:50:00|8380|8379.1|8379.7|8378.8|8380.3|8379.1|8379.3|8378.2|29
1742795700000|2025-03-24 05:55:00|8379.6|8378.7|8380.5|8379|8382.1|8380.6|8379.5|8378.4|111
1742796000000|2025-03-24 06:00:00|8380.4|8378.9|8379.3|8378.4|8380.4|8379|8379.2|8378.1|67
1742796300000|2025-03-24 06:05:00|8379.5|8378.6|8380.1|8378.6|8380.1|8379|8379.2|8378.3|28
1742796600000|2025-03-24 06:10:00|8380|8378.5|8380.1|8379.2|8380.8|8379.3|8379.3|8378.2|40
1742796900000|2025-03-24 06:15:00|8379.9|8379|8379.5|8378.6|8380.8|8379.9|8379.5|8378.4|79
1742797200000|2025-03-24 06:20:00|8379.7|8378.8|8378.6|8377.1|8380|8379|8378.4|8377|99
1742797500000|2025-03-24 06:25:00|8378.7|8377.2|8379|8377.5|8379.6|8378.1|8377.8|8376.3|124
1742797800000|2025-03-24 06:30:00|8378.9|8377.4|8378.8|8377.9|8379.1|8378.2|8378|8376.7|63
1742798100000|2025-03-24 06:35:00|8378.7|8377.8|8376.5|8375.6|8378.7|8377.8|8376.5|8375.2|78
1742798400000|2025-03-24 06:40:00|8376.2|8375.3|8376|8374.5|8376.5|8375.3|8374.8|8373.3|169
1742798700000|2025-03-24 06:45:00|8376.1|8374.6|8373.9|8373|8376.4|8375.3|8373.5|8372.6|82
1742799000000|2025-03-24 06:50:00|8374.2|8372.7|8374.8|8373.9|8375|8374.1|8373.6|8372.4|92
1742799300000|2025-03-24 06:55:00|8375|8374.1|8375.3|8374.4|8376|8375.1|8374.1|8372.6|155
1742799600000|2025-03-24 07:00:00|8375.6|8374.1|8378.3|8376.8|8378.4|8376.9|8374.8|8373.6|146
1742799900000|2025-03-24 07:05:00|8378.4|8376.9|8379.3|8378.4|8379.3|8378.4|8376.3|8375.4|111
1742800200000|2025-03-24 07:10:00|8379.2|8378.3|8378.2|8377.3|8379.3|8378.4|8377.8|8376.9|78
1742800500000|2025-03-24 07:15:00|8378|8377.1|8377.6|8376.1|8378.6|8377.7|8377.3|8376.1|99
1742800800000|2025-03-24 07:20:00|8377.7|8376.2|8376.7|8375.2|8378.4|8376.3|8375.2|8374|159
1742801100000|2025-03-24 07:25:00|8376.8|8375.3|8378|8377.1|8378.6|8377.1|8376.6|8375.1|162
1742801400000|2025-03-24 07:30:00|8377.8|8376.9|8375.3|8373.8|8378.4|8377|8374.7|8373.2|214
1742801700000|2025-03-24 07:35:00|8375.7|8374.2|8374.2|8372.7|8375.7|8374.2|8373.5|8371.9|165
1742802000000|2025-03-24 07:40:00|8374.3|8372.8|8374.5|8373.6|8374.6|8373.6|8373.5|8372|170
1742802300000|2025-03-24 07:45:00|8374.7|8373.8|8373.5|8372|8374.9|8374|8372.5|8371.6|114
1742802600000|2025-03-24 07:50:00|8373.2|8372.3|8374.4|8372.9|8374.7|8373.8|8372.1|8370.8|244
1742802900000|2025-03-24 07:55:00|8374.3|8372.8|8371.7|8370.2|8374.3|8373.1|8371.3|8369.8|238
1742803200000|2025-03-24 08:00:00|8371.5|8370|8370.8|8369.9|8373.2|8371.7|8370.8|8369.1|250
1742803500000|2025-03-24 08:05:00|8370.7|8369.8|8371.6|8370.7|8373|8371.5|8370.3|8368.6|203
1742803800000|2025-03-24 08:10:00|8371.7|8370.2|8376.6|8370.7|8376.6|8373.6|8370.9|8369.4|209
1742804100000|2025-03-24 08:15:00|8376.8|8370.3|8378|8376.5|8382.1|8378.2|8374.2|8370.3|367
1742804400000|2025-03-24 08:20:00|8377.9|8376.4|8379.8|8378.3|8381.4|8380.1|8376.6|8375.7|225
1742804700000|2025-03-24 08:25:00|8379.7|8378.2|8380.5|8377|8381.2|8379.7|8378.9|8377|248
1742805000000|2025-03-24 08:30:00|8380.8|8374.1|8376.7|8375.2|8380.9|8377.5|8374.6|8372.7|408
1742805300000|2025-03-24 08:35:00|8376.5|8375|8373.9|8373|8376.7|8375.5|8373.6|8372.5|204
1742805600000|2025-03-24 08:40:00|8373.7|8372.8|8375.1|8374.2|8376.2|8374.9|8373|8371.9|225
1742805900000|2025-03-24 08:45:00|8375.2|8374.3|8371.8|8370.9|8375.2|8374.3|8371.5|8370.6|221
1742806200000|2025-03-24 08:50:00|8371.7|8370.8|8370.9|8370|8372.3|8371.1|8370.6|8369.4|121
1742806500000|2025-03-24 08:55:00|8370.8|8369.9|8371.9|8370.4|8372.6|8371.2|8370.3|8369.4|120
1742806800000|2025-03-24 09:00:00|8372.5|8370|8370.3|8368.8|8373|8372.1|8369.3|8367.8|201
1742807100000|2025-03-24 09:05:00|8370.2|8368.7|8370.2|8369.3|8371.5|8370.4|8369.8|8368.4|161
1742807400000|2025-03-24 09:10:00|8370|8369.1|8372.1|8370.6|8372.3|8371.4|8370|8368.9|126
1742807700000|2025-03-24 09:15:00|8372.2|8370.7|8369.2|8368.3|8372.3|8371|8368.8|8367.9|158
1742808000000|2025-03-24 09:20:00|8369.1|8368.2|8369|8368.1|8370.9|8370|8367.6|8366.4|143
1742808300000|2025-03-24 09:25:00|8368.8|8367.9|8367.3|8364|8369.2|8367.9|8366.2|8364|151
1742808600000|2025-03-24 09:30:00|8367.7|8363.8|8364.3|8363.4|8367.7|8366.2|8362.4|8360.7|354
1742808900000|2025-03-24 09:35:00|8364.2|8363.3|8362|8360.5|8364.8|8363.8|8360.2|8358.7|254
1742809200000|2025-03-24 09:40:00|8361.8|8360.9|8364|8363.1|8364.3|8363.4|8361.8|8360.8|158
1742809500000|2025-03-24 09:45:00|8363.9|8363|8363.5|8362.6|8364.3|8363.4|8362.2|8361.3|142
1742809800000|2025-03-24 09:50:00|8363.6|8362.7|8365|8364.1|8365.7|8364.6|8362.9|8361.5|166
1742810100000|2025-03-24 09:55:00|8365.1|8364.2|8364|8362.5|8365.9|8364.6|8363.5|8362|195
1742810400000|2025-03-24 10:00:00|8363.5|8362.6|8362.7|8361.8|8364.6|8363.5|8362|8361.1|167
1742810700000|2025-03-24 10:05:00|8362.6|8361.7|8362.2|8361.3|8363.1|8362|8360.4|8359.1|147
1742811000000|2025-03-24 10:10:00|8362.1|8361.2|8361.9|8361|8363.8|8362.9|8361.5|8360.6|107
1742811300000|2025-03-24 10:15:00|8362.1|8361.2|8363|8362.1|8364.1|8362.6|8361.5|8360.5|113
1742811600000|2025-03-24 10:20:00|8362.9|8362|8363.8|8362.9|8364.6|8363.4|8362.6|8361.7|102
1742811900000|2025-03-24 10:25:00|8363.9|8363|8367.5|8366|8368.1|8366.6|8363.7|8362.4|195
1742812200000|2025-03-24 10:30:00|8367.6|8366.1|8364.2|8363.3|8370.3|8368.8|8364.1|8362.8|190
1742812500000|2025-03-24 10:35:00|8364.4|8363.5|8367.4|8366.5|8369.2|8367.8|8364.2|8363.3|201
1742812800000|2025-03-24 10:40:00|8367.5|8366.6|8370.3|8368.8|8370.9|8369.4|8366.6|8365.4|136
1742813100000|2025-03-24 10:45:00|8370.2|8368.7|8367.5|8366.6|8370.4|8369.1|8365.7|8364.8|119
1742813400000|2025-03-24 10:50:00|8367.8|8366.3|8366.4|8365.5|8368.1|8366.6|8364.7|8363.8|119
1742813700000|2025-03-24 10:55:00|8366.3|8365.4|8367.1|8365.6|8368.3|8367.1|8365.6|8364.5|166
1742814000000|2025-03-24 11:00:00|8367.2|8365.7|8367.8|8366.9|8368.6|8367.3|8366.7|8365.5|133
1742814300000|2025-03-24 11:05:00|8367.9|8367|8368.3|8366.8|8369.3|8368.4|8367.4|8366.3|121
1742814600000|2025-03-24 11:10:00|8368.4|8366.9|8369.3|8368.4|8370.1|8369|8367.7|8366.3|140
1742814900000|2025-03-24 11:15:00|8369.4|8368.5|8369.7|8368.2|8370.6|8369.1|8369.4|8368|80
1742815200000|2025-03-24 11:20:00|8369.3|8368.4|8369.1|8367.6|8371.1|8370|8368.2|8367.1|115
1742815500000|2025-03-24 11:25:00|8369.2|8367.7|8370.8|8369.3|8371.5|8370.2|8369.1|8367.6|119
1742815800000|2025-03-24 11:30:00|8370.9|8369.4|8369.7|8368.2|8371.2|8370|8369.3|8367.8|90
1742816100000|2025-03-24 11:35:00|8369.8|8368.3|8372.8|8371.9|8373.1|8372.2|8369.8|8368.3|104
1742816400000|2025-03-24 11:40:00|8372.7|8371.8|8372.6|8371.7|8373.4|8372.3|8371.6|8370.7|85
1742816700000|2025-03-24 11:45:00|8372.5|8371.6|8370.6|8369.7|8372.5|8371.6|8370.4|8369.5|91
1742817000000|2025-03-24 11:50:00|8370.5|8369.6|8368.4|8366.9|8371.1|8370.2|8368|8366.8|116
1742817300000|2025-03-24 11:55:00|8368.6|8367.1|8369.3|8367.8|8369.9|8369|8366.6|8365.7|166
1742817600000|2025-03-24 12:00:00|8369.1|8367.6|8365.9|8365|8369.1|8368.2|8365.8|8364.9|178
1742817900000|2025-03-24 12:05:00|8366|8365.1|8364.6|8363.7|8367.3|8366.4|8364.1|8363|162
1742818200000|2025-03-24 12:10:00|8364.5|8363.6|8367.6|8366.1|8367.6|8366.1|8363.1|8362.2|143
1742818500000|2025-03-24 12:15:00|8367.5|8366|8363.2|8361.7|8367.5|8366.4|8361.5|8360.6|176
1742818800000|2025-03-24 12:20:00|8363|8361.5|8361.9|8361|8363.5|8362.6|8361.2|8360.3|154
1742819100000|2025-03-24 12:25:00|8361.8|8360.9|8362.8|8361.3|8363.1|8361.9|8360.9|8360|89
1742819400000|2025-03-24 12:30:00|8362.9|8361.4|8363.4|8361.9|8364.5|8363.4|8362.6|8361.4|138
1742819700000|2025-03-24 12:35:00|8363.3|8361.8|8363.5|8362|8364|8362.7|8362|8360.7|164
1742820000000|2025-03-24 12:40:00|8363.9|8361.7|8364.1|8363.2|8365.1|8363.8|8362.5|8361.3|179
1742820300000|2025-03-24 12:45:00|8364.2|8363.3|8365.5|8364.6|8365.9|8365|8363.7|8362.4|135
1742820600000|2025-03-24 12:50:00|8365.7|8364.2|8364.5|8363.6|8366.3|8365.4|8364.4|8363.3|175
1742820900000|2025-03-24 12:55:00|8364.8|8363.3|8367.3|8366.4|8368.6|8367.3|8363.9|8363|197
1742821200000|2025-03-24 13:00:00|8367.4|8366.5|8367.3|8365.8|8368.4|8367.1|8366.5|8365.3|125
1742821500000|2025-03-24 13:05:00|8367.4|8365.9|8366.5|8365.6|8367.4|8366.2|8365.7|8364.5|142
1742821800000|2025-03-24 13:10:00|8366.4|8365.5|8367.5|8366.6|8368.3|8367.1|8366.4|8365.3|155
1742822100000|2025-03-24 13:15:00|8367.9|8366.4|8367.4|8365.9|8369.2|8368.1|8366.3|8365|199
1742822400000|2025-03-24 13:20:00|8367.6|8366.1|8368.2|8367.3|8368.5|8367.4|8366.7|8365.4|125
1742822700000|2025-03-24 13:25:00|8368.4|8367.5|8367.9|8367|8369|8367.9|8367|8365.9|115
1742823000000|2025-03-24 13:30:00|8368|8367.1|8366|8364.5|8368.7|8367.8|8365|8364|124
1742823300000|2025-03-24 13:35:00|8366.1|8364.6|8364.5|8363|8366.2|8364.7|8363.3|8362|127
1742823600000|2025-03-24 13:40:00|8364.4|8362.9|8364.6|8360.9|8365.2|8363.4|8362.5|8360.1|147
1742823900000|2025-03-24 13:45:00|8367.9|8361.7|8361|8359.5|8367.9|8362.1|8360|8358.6|397
1742824200000|2025-03-24 13:50:00|8361.1|8359.6|8357.7|8356.2|8361.2|8359.8|8353.2|8351.7|393
1742824500000|2025-03-24 13:55:00|8357.8|8356.3|8356|8354.5|8358.1|8357.2|8355.3|8354.2|356
1742824800000|2025-03-24 14:00:00|8355.9|8354.4|8350.5|8349.6|8358.2|8357.1|8350.5|8349|382
1742825100000|2025-03-24 14:05:00|8350.2|8349.3|8349.6|8348.7|8350.5|8349.6|8347.3|8345.8|340
1742825400000|2025-03-24 14:10:00|8349.4|8348.5|8348.6|8347.1|8350.3|8348.8|8345.9|8345|321
1742825700000|2025-03-24 14:15:00|8348.7|8347.2|8351.4|8350.5|8351.4|8350.5|8348.1|8346.8|231
1742826000000|2025-03-24 14:20:00|8351.3|8350.4|8359.2|8357.7|8359.3|8357.8|8351.3|8350.3|302
1742826300000|2025-03-24 14:25:00|8359.1|8357.6|8355.9|8355|8359.9|8358.5|8355.1|8353.8|322
1742826600000|2025-03-24 14:30:00|8356|8354.5|8356.3|8355.4|8359.7|8357.7|8355.4|8354.4|245
1742826900000|2025-03-24 14:35:00|8356|8355.1|8357.7|8356.8|8357.7|8356.8|8354.9|8353.4|177
1742827200000|2025-03-24 14:40:00|8357.6|8356.7|8357.8|8356.9|8358.6|8357.7|8355.1|8354|205
1742827500000|2025-03-24 14:45:00|8358|8357.1|8355.6|8354.1|8358.3|8357.4|8353.9|8352.6|278
1742827800000|2025-03-24 14:50:00|8355.5|8354|8356|8355.1|8356.9|8355.4|8351.9|8350.9|245
1742828100000|2025-03-24 14:55:00|8355.9|8355|8354.9|8353.4|8357|8356.1|8354|8353.1|260
1742828400000|2025-03-24 15:00:00|8354.8|8353.3|8357.7|8356.2|8357.9|8356.6|8354.3|8353.1|215
1742828700000|2025-03-24 15:05:00|8357.8|8356.3|8358.5|8357|8358.9|8357.4|8355.5|8353.9|217
1742829000000|2025-03-24 15:10:00|8358.6|8357.1|8359.4|8357.9|8360.4|8358.9|8357.5|8355.1|303
1742829300000|2025-03-24 15:15:00|8359.2|8357.7|8360.4|8358.9|8362.2|8361.1|8359.2|8357.7|172
1742829600000|2025-03-24 15:20:00|8360.3|8358.8|8360.4|8359.5|8362.4|8361.5|8359.3|8357.8|165
1742829900000|2025-03-24 15:25:00|8360.3|8359.4|8361.6|8360.1|8362.1|8361|8359.6|8358.6|168
1742830200000|2025-03-24 15:30:00|8361.7|8360.2|8361.2|8360.3|8363|8362.1|8360.2|8359|165
1742830500000|2025-03-24 15:35:00|8361.1|8360.2|8360.8|8359.9|8361.4|8360.2|8359.3|8358.2|179
1742830800000|2025-03-24 15:40:00|8361.1|8359.6|8362.4|8360.9|8362.7|8361.4|8360.6|8359.3|125
1742831100000|2025-03-24 15:45:00|8362.5|8361|8361.6|8360.1|8363.1|8361.9|8360.6|8359.1|193
1742831400000|2025-03-24 15:50:00|8361.7|8360.2|8360.8|8359.9|8362.8|8361.7|8359.8|8358.9|182
1742831700000|2025-03-24 15:55:00|8360.7|8359.8|8360.6|8359.1|8361.8|8360.8|8357|8355.9|352
1742832000000|2025-03-24 16:00:00|8360.3|8359.4|8361|8360.1|8362.3|8360.8|8359.9|8358.9|237
1742832300000|2025-03-24 16:05:00|8361.2|8360.3|8363.9|8362.4|8364.3|8362.8|8361|8360.1|155
1742832600000|2025-03-24 16:10:00|8364|8362.5|8361.7|8360.8|8364.3|8362.8|8360|8359|161
1742832900000|2025-03-24 16:15:00|8361.8|8360.9|8360.5|8359.6|8362.5|8361.5|8360.5|8359.2|123
1742833200000|2025-03-24 16:20:00|8360.4|8359.5|8362.9|8361.4|8363.3|8362|8359.6|8358.4|162
1742833500000|2025-03-24 16:25:00|8363|8361.5|8363.7|8362.2|8365|8363.5|8362|8360.5|307
1742833800000|2025-03-24 16:30:00|8363.5|8362|8363|8362.1|8364.6|8363.4|8362.3|8361.2|161
1742834100000|2025-03-24 16:35:00|8363.1|8361.5|8362.4|8360.9|8363.7|8362.2|8361.9|8360.5|149
1742834400000|2025-03-24 16:40:00|8362.6|8361.1|8361.7|8360.8|8362.7|8361.7|8360.7|8359.2|271
1742834700000|2025-03-24 16:45:00|8362.1|8360.6|8363|8361.5|8363.8|8362.6|8360.9|8359.8|142
1742835000000|2025-03-24 16:50:00|8363.1|8361.6|8363.3|8362.4|8366.2|8364.9|8363.1|8361.6|137
1742835300000|2025-03-24 16:55:00|8363.4|8362.5|8363.9|8363|8365.3|8363.8|8361.3|8360.4|179
1742835600000|2025-03-24 17:00:00|8364|8363.1|8365.2|8363.7|8365.6|8364.3|8364|8362.9|110
1742835900000|2025-03-24 17:05:00|8365.3|8363.8|8365.2|8363.7|8365.3|8364.2|8363.1|8361.7|101
1742836200000|2025-03-24 17:10:00|8365.1|8363.6|8362.6|8361.1|8365.2|8363.7|8362|8360.9|65
1742836500000|2025-03-24 17:15:00|8362.5|8361|8362.2|8360.7|8363.1|8361.6|8361.2|8359.8|105
1742836800000|2025-03-24 17:20:00|8362.4|8360.9|8360.4|8359.5|8363.2|8361.7|8359.5|8358.3|103
1742837100000|2025-03-24 17:25:00|8360.5|8359.6|8361|8360.1|8361.9|8361|8360.5|8359.6|64
1742837400000|2025-03-24 17:30:00|8361.2|8360.3|8358.8|8357.9|8361.2|8360.3|8358.7|8357.8|59
1742837700000|2025-03-24 17:35:00|8359|8357.5|8359.2|8358.3|8359.9|8359|8357.2|8355|112
1742838000000|2025-03-24 17:40:00|8359.3|8358.4|8361|8360.1|8361|8360.1|8358.6|8357.7|73
1742838300000|2025-03-24 17:45:00|8360.9|8360|8360|8359.1|8365.3|8360.7|8359.4|8358.3|126
1742838600000|2025-03-24 17:50:00|8359.9|8359|8358.8|8357.3|8360.2|8359|8358.5|8357|89
1742838900000|2025-03-24 17:55:00|8358.7|8357.2|8356.1|8355.2|8358.9|8357.4|8355.8|8354.7|105
1742839200000|2025-03-24 18:00:00|8356.2|8355.3|8356.9|8355.4|8357.4|8356.1|8356.1|8354.8|148
1742839500000|2025-03-24 18:05:00|8356.6|8355.7|8358.5|8357|8358.7|8357.2|8356.6|8355.4|121
1742839800000|2025-03-24 18:10:00|8358.6|8357.1|8359.6|8358.1|8359.6|8358.3|8358.1|8356.8|90
1742840100000|2025-03-24 18:15:00|8359.5|8358|8360|8358.5|8360.2|8359|8359.2|8357.8|66
1742840400000|2025-03-24 18:20:00|8360.2|8358.7|8360.7|8359.8|8360.9|8360|8360.2|8358.7|61
1742840700000|2025-03-24 18:25:00|8360.8|8359.9|8361.7|8360.2|8362|8360.6|8360.7|8359.8|57
1742841000000|2025-03-24 18:30:00|8361.4|8360.5|8361.7|8360.8|8363.1|8361.6|8361.4|8360.5|80
1742841300000|2025-03-24 18:35:00|8361.9|8361|8362.3|8361.4|8363.6|8362.5|8361.4|8360.5|76
1742841600000|2025-03-24 18:40:00|8362.6|8361.7|8362.3|8361.4|8363.3|8362.3|8361.5|8360|249
1742841900000|2025-03-24 18:45:00|8362.1|8361.2|8361.5|8360|8363.8|8362.7|8361|8359.8|253
1742842200000|2025-03-24 18:50:00|8361.7|8360.2|8360.5|8359.6|8361.7|8360.7|8359.7|8358.5|143
1742842500000|2025-03-24 18:55:00|8360.6|8359.7|8359.7|8358.8|8360.9|8359.9|8358.8|8357.9|144
1742842800000|2025-03-24 19:00:00|8359.5|8358.6|8359.7|8358.2|8360.1|8358.8|8358.8|8357.8|73
1742843100000|2025-03-24 19:05:00|8359.8|8358.3|8359.8|8358.3|8360.2|8359|8358.6|8357.5|87
1742843400000|2025-03-24 19:10:00|8359.7|8358.2|8360.2|8358.7|8360.6|8359.6|8359.4|8358.2|75
1742843700000|2025-03-24 19:15:00|8360.1|8358.6|8359.9|8359|8360.4|8359.1|8359.7|8358.4|56
1742844000000|2025-03-24 19:20:00|8359.8|8358.9|8359.5|8358|8360.6|8358.9|8358.9|8357.9|55
1742844300000|2025-03-24 19:25:00|8359.3|8357.8|8360.6|8359.1|8361|8359.6|8359.3|8357.8|44
1742844600000|2025-03-24 19:30:00|8360.3|8359.4|8359.7|8358.8|8360.7|8359.5|8359.7|8358.7|52
1742844900000|2025-03-24 19:35:00|8360|8358.5|8359.9|8358.4|8361|8359|8359.6|8358.1|51
1742845200000|2025-03-24 19:40:00|8360.4|8357.9|8359.8|8358.9|8360.5|8359.6|8359.7|8357.9|60
1742845500000|2025-03-24 19:45:00|8359.7|8358.8|8358.9|8357.4|8360.7|8359.4|8358.3|8357.3|59
1742845800000|2025-03-24 19:50:00|8358.8|8357.9|8359|8358.1|8359.3|8358.1|8358.4|8357|56
1742846100000|2025-03-24 19:55:00|8358.8|8357.9|8360.4|8359.5|8360.6|8359.5|8358.5|8357.6|80
1742846400000|2025-03-24 20:00:00|8360.3|8359.4|8360.4|8358.9|8361.5|8359.9|8360.1|8358.6|59
1742846700000|2025-03-24 20:05:00|8360.2|8358.7|8360.5|8359.6|8360.9|8359.9|8360.2|8358.7|59
1742847000000|2025-03-24 20:10:00|8360.7|8359.8|8360.3|8359.4|8361.2|8359.8|8360.3|8358.7|36
1742847300000|2025-03-24 20:15:00|8360.5|8359.6|8360.7|8359.2|8360.7|8359.6|8360|8358.6|21
1742847600000|2025-03-24 20:20:00|8360.5|8359|8359.6|8358.1|8360.5|8359|8359.3|8358.1|37
1742847900000|2025-03-24 20:25:00|8359.5|8358|8359|8358.1|8359.6|8358.6|8358.7|8357.6|12
1742848200000|2025-03-24 20:30:00|8358.8|8357.9|8357.9|8357|8358.9|8358|8357.9|8357|33
1742848500000|2025-03-24 20:35:00|8358.1|8357.2|8358.7|8357.8|8359.2|8358.3|8358.1|8357.2|19
1742848800000|2025-03-24 20:40:00|8358.5|8357.6|8359.3|8358.4|8359.5|8358.6|8358.5|8357.6|23
1742849100000|2025-03-24 20:45:00|8359.6|8358.1|8358.9|8357.4|8359.6|8358.1|8358.9|8357.4|23
1742849400000|2025-03-24 20:50:00|8359|8357.5|8358.9|8357.4|8359.8|8358.3|8358.1|8356.6|71
1742849700000|2025-03-24 20:55:00|8358.7|8357.2|8360|8356.2|8360|8357.5|8358.1|8356.1|209
1742850000000|2025-03-24 21:00:00|8358.9|8356.1|8359.7|8355.7|8360.8|8356.1|8358.9|8355.2|5
1742850300000|2025-03-24 21:05:00|8360|8356|8361.2|8353.5|8361.6|8357.2|8359.3|8353.4|106
1742850600000|2025-03-24 21:10:00|8361|8353.8|8360.1|8353.4|8362.1|8355.3|8359.7|8353|114
1742850900000|2025-03-24 21:15:00|8359.8|8353.6|8359.2|8352.6|8361.1|8354.6|8359|8352|153
1742851200000|2025-03-24 21:20:00|8359.5|8352.5|8359.2|8353.3|8360.8|8353.5|8359|8352.4|97
1742851500000|2025-03-24 21:25:00|8359.4|8353.2|8362.4|8352.4|8362.9|8353.5|8359|8351.6|121
1742851800000|2025-03-24 21:30:00|8362.3|8352.3|8360.1|8356.2|8363.2|8357.4|8359.8|8351.9|130
1742852100000|2025-03-24 21:35:00|8359.9|8356.9|8359.7|8353.8|8361.9|8357.6|8359.1|8353.4|119
1742852400000|2025-03-24 21:40:00|8359.6|8353.4|8362.1|8356.6|8363.9|8357.2|8359.6|8353.4|101
1742852700000|2025-03-24 21:45:00|8362|8356.5|8362.9|8354.6|8363.1|8356.5|8360.9|8354.6|105
1742853000000|2025-03-24 21:50:00|8362.8|8354.7|8362.2|8354.1|8363.2|8354.8|8360.3|8351.9|176
1742853300000|2025-03-24 21:55:00|8362.7|8353.7|8361.6|8353.7|8362.7|8353.8|8361.5|8352.6|86
1742853600000|2025-03-24 22:00:00|8362|8353|8360.6|8356.7|8362.8|8356.9|8360.2|8352.6|189
1742853900000|2025-03-24 22:05:00|8360.7|8356.6|8358.7|8356.3|8360.7|8357|8358.7|8356.3|15
1742854200000|2025-03-24 22:10:00|8359|8356.6|8358.9|8356.5|8359.7|8357.3|8358.8|8356.4|25
1742854500000|2025-03-24 22:15:00|8359.1|8356.7|8358.4|8356|8359.3|8356.9|8358.3|8355.9|26
1742854800000|2025-03-24 22:20:00|8358.6|8356.2|8359.5|8357.1|8359.6|8357.2|8358.6|8356.2|17
1742855100000|2025-03-24 22:25:00|8359.4|8357|8359.7|8357.3|8359.8|8357.4|8359.2|8356.8|11
1742855400000|2025-03-24 22:30:00|8359.9|8357.5|8360.5|8358.1|8360.8|8358.4|8359.9|8357.5|19
1742855700000|2025-03-24 22:35:00|8360.4|8358|8360.8|8358.4|8361.2|8358.8|8360.4|8358|15
1742856000000|2025-03-24 22:40:00|8361|8358.6|8360.9|8358.5|8361.4|8359|8360.8|8358.4|13
1742856300000|2025-03-24 22:45:00|8360.8|8358.4|8361.3|8358.9|8361.4|8359|8360.7|8358.3|13
1742856600000|2025-03-24 22:50:00|8361.2|8358.8|8361.8|8359.4|8361.8|8359.4|8361.2|8358.8|6
1742856900000|2025-03-24 22:55:00|8361.9|8359.5|8361.8|8359.4|8362.2|8359.8|8361.7|8359.3|11
1742857200000|2025-03-24 23:00:00|8361.5|8359.7|8362.2|8359.8|8362.3|8359.9|8361.3|8359.2|15
1742857500000|2025-03-24 23:05:00|8361.7|8360.2|8361.6|8360.1|8361.9|8360.4|8361.5|8360|9
1742857800000|2025-03-24 23:10:00|8361.5|8360|8361|8359.5|8361.5|8360|8361|8359.5|15
1742858100000|2025-03-24 23:15:00|8361.1|8359.6|8360.7|8359.8|8361.3|8359.9|8360.7|8359.5|9
1742858400000|2025-03-24 23:20:00|8360.9|8360|8361.1|8359.6|8361.1|8360|8360.7|8359.4|10
1742858700000|2025-03-24 23:25:00|8361|8359.5|8361.3|8359.8|8361.3|8359.9|8360.6|8359.5|8
1742859000000|2025-03-24 23:30:00|8361.2|8359.7|8360.8|8359.3|8361.3|8359.9|8360.6|8359.3|12
1742859300000|2025-03-24 23:35:00|8360.6|8359.1|8360.5|8359.6|8361|8359.7|8360.4|8359.1|10
1742859600000|2025-03-24 23:40:00|8360.4|8359.5|8359.9|8358.4|8360.7|8359.6|8359.8|8358.3|26
1742859900000|2025-03-24 23:45:00|8359.8|8358.3|8359.9|8358.4|8360.1|8358.7|8359.6|8358.3|22
1742860200000|2025-03-24 23:50:00|8360|8358.5|8360.4|8358.9|8360.6|8359.1|8359.9|8358.2|19
1742860500000|2025-03-24 23:55:00|8360.5|8359|8359.8|8358.3|8360.5|8359|8359.6|8358.1|13
1742860800000|2025-03-25 00:00:00|8359.9|8358.4|8359.1|8358.2|8360.3|8358.8|8358.9|8357.4|53
1742861100000|2025-03-25 00:05:00|8359|8358.1|8359.7|8358.8|8359.9|8358.8|8359|8358|29
1742861400000|2025-03-25 00:10:00|8360|8359.1|8360.3|8359.4|8360.4|8359.5|8359.7|8358.8|18
1742861700000|2025-03-25 00:15:00|8360.5|8359.6|8359.4|8358.5|8360.9|8359.6|8359.4|8358.3|41
1742862000000|2025-03-25 00:20:00|8359.5|8358.6|8359.2|8358.3|8359.9|8359|8359|8358.1|17
1742862300000|2025-03-25 00:25:00|8359.1|8358.2|8358.6|8357.7|8359.3|8358.4|8358.6|8357.7|20
1742862600000|2025-03-25 00:30:00|8358.7|8357.8|8359|8358.1|8359.6|8358.7|8358.5|8357.6|35
1742862900000|2025-03-25 00:35:00|8358.8|8357.9|8358.9|8358|8359.3|8358.4|8358.8|8357.9|24
1742863200000|2025-03-25 00:40:00|8359|8358.1|8359.4|8357.9|8359.5|8358.5|8358.8|8357.8|21
1742863500000|2025-03-25 00:45:00|8359.3|8357.8|8360|8359.1|8360.1|8359.2|8359.3|8357.8|31
1742863800000|2025-03-25 00:50:00|8360.2|8358.7|8363.1|8362.2|8363.1|8362.2|8359.3|8358.2|92
1742864100000|2025-03-25 00:55:00|8363|8362.1|8361.8|8360.3|8363.3|8362.1|8360.6|8359.7|104
1742864400000|2025-03-25 01:00:00|8361.7|8360.8|8363.6|8362.1|8363.6|8362.2|8361.7|8360.4|75
1742864700000|2025-03-25 01:05:00|8363.4|8361.9|8362.7|8361.8|8363.4|8362.2|8362.4|8361.2|53
1742865000000|2025-03-25 01:10:00|8362.5|8361.6|8362.5|8361|8362.9|8362|8361.9|8360.7|78
1742865300000|2025-03-25 01:15:00|8362.4|8360.9|8362.7|8361.2|8363.2|8362|8361.8|8360.3|92
1742865600000|2025-03-25 01:20:00|8362.6|8361.1|8362|8361.1|8362.8|8361.3|8361.6|8360.3|53
1742865900000|2025-03-25 01:25:00|8361.9|8361|8362|8361.1|8362.4|8361.4|8361.8|8360.6|33
1742866200000|2025-03-25 01:30:00|8362.1|8361.2|8361.3|8359.8|8362.1|8361.2|8360.7|8359.7|55
1742866500000|2025-03-25 01:35:00|8361.2|8359.7|8361.1|8359.6|8361.5|8360.3|8360.7|8359.4|58
1742866800000|2025-03-25 01:40:00|8360.7|8359.8|8361.7|8360.2|8361.7|8360.3|8360.5|8359.3|46
1742867100000|2025-03-25 01:45:00|8361.2|8360.3|8361.6|8360.7|8362.3|8361|8361.1|8359.9|45
1742867400000|2025-03-25 01:50:00|8361.8|8360.9|8361.1|8360.2|8361.8|8360.9|8361.1|8360.2|40
1742867700000|2025-03-25 01:55:00|8360.9|8360|8360.5|8359.6|8361|8360.1|8360.3|8359.4|54
1742868000000|2025-03-25 02:00:00|8360.7|8359.8|8360.3|8359.4|8360.7|8359.8|8360|8359.1|39
1742868300000|2025-03-25 02:05:00|8360.4|8359.5|8360.6|8359.7|8360.7|8359.8|8359.9|8359|36
1742868600000|2025-03-25 02:10:00|8360.9|8359.4|8361|8360.1|8361.1|8360.2|8360.6|8359.3|27
1742868900000|2025-03-25 02:15:00|8360.9|8360|8360.3|8359.4|8361.2|8360.3|8360|8359.1|40
1742869200000|2025-03-25 02:20:00|8360.6|8359.1|8359.9|8359|8360.6|8359.2|8359.6|8358.4|39
1742869500000|2025-03-25 02:25:00|8360|8359.1|8360.2|8359.3|8360.5|8359.5|8359.8|8358.9|42
1742869800000|2025-03-25 02:30:00|8360.1|8359.2|8360.7|8359.8|8360.8|8359.9|8360|8359.1|51
1742870100000|2025-03-25 02:35:00|8360.5|8359.6|8360.6|8359.7|8361.2|8360.3|8360.4|8359.5|32
1742870400000|2025-03-25 02:40:00|8360.7|8359.8|8361.5|8360.6|8361.9|8361|8360.7|8359.8|40
1742870700000|2025-03-25 02:45:00|8361.7|8360.8|8362.1|8360.6|8362.2|8361|8361.3|8360.4|34
1742871000000|2025-03-25 02:50:00|8362.2|8360.7|8362|8360.5|8362.4|8361.2|8360.4|8359.5|62
1742871300000|2025-03-25 02:55:00|8361.8|8360.3|8361.5|8360|8362.3|8361.4|8360.7|8359.6|56
1742871600000|2025-03-25 03:00:00|8361.4|8359.9|8362.3|8360.8|8362.3|8361.2|8360.8|8359.5|65
1742871900000|2025-03-25 03:05:00|8362.2|8360.7|8362.8|8361.3|8362.8|8361.6|8361.9|8360.7|53
1742872200000|2025-03-25 03:10:00|8362.7|8361.2|8362.9|8362|8363.1|8362|8362.4|8361.1|33
1742872500000|2025-03-25 03:15:00|8363|8362.1|8363.5|8362.6|8363.8|8362.7|8362.7|8361.8|43
1742872800000|2025-03-25 03:20:00|8363.6|8362.7|8363.7|8362.2|8364|8362.8|8363.1|8362.1|44
1742873100000|2025-03-25 03:25:00|8363.8|8362.3|8363.7|8362.2|8363.8|8362.5|8363.2|8362|28
1742873400000|2025-03-25 03:30:00|8363.3|8362.4|8362.6|8361.1|8363.5|8362.5|8362.2|8360.9|38
1742873700000|2025-03-25 03:35:00|8362.8|8361.3|8362.2|8361.3|8362.8|8361.3|8361.7|8360.7|32
1742874000000|2025-03-25 03:40:00|8362.4|8361.5|8362.2|8361.3|8362.8|8361.7|8362.2|8361|27
1742874300000|2025-03-25 03:45:00|8362.4|8361.5|8362.7|8361.2|8362.8|8361.6|8362.1|8360.9|28
1742874600000|2025-03-25 03:50:00|8362.8|8361.3|8362.6|8361.1|8362.9|8361.4|8362.2|8361|26
1742874900000|2025-03-25 03:55:00|8362.7|8361.2|8359.2|8357.7|8362.7|8361.3|8358.9|8357.7|142
1742875200000|2025-03-25 04:00:00|8359.4|8357.9|8360.7|8359.2|8361.5|8360|8358.3|8357.3|209
1742875500000|2025-03-25 04:05:00|8360.9|8359.4|8359.8|8358.3|8360.9|8359.5|8359.5|8358|67
1742875800000|2025-03-25 04:10:00|8359.9|8358.4|8359.7|8358.8|8360.2|8359.1|8359.4|8358.1|46
1742876100000|2025-03-25 04:15:00|8359.9|8359|8360.2|8359.3|8360.8|8359.4|8359.7|8358.6|64
1742876400000|2025-03-25 04:20:00|8360.3|8359.4|8360.5|8359.6|8360.9|8359.8|8360.1|8359|52
1742876700000|2025-03-25 04:25:00|8360.7|8359.8|8361|8360.1|8361.4|8360.1|8360.6|8359.1|50
1742877000000|2025-03-25 04:30:00|8360.7|8359.8|8360.7|8359.8|8361.4|8360.2|8360.5|8359.6|26
1742877300000|2025-03-25 04:35:00|8360.6|8359.7|8361|8360.1|8361.3|8360.1|8360.5|8359.6|27
1742877600000|2025-03-25 04:40:00|8360.9|8360|8359.4|8358.5|8360.9|8360|8359.4|8358.4|43
1742877900000|2025-03-25 04:45:00|8359.3|8358.4|8360.8|8359.3|8360.9|8359.4|8359.2|8358.3|61
1742878200000|2025-03-25 04:50:00|8360.6|8359.1|8360.9|8359.4|8361|8359.5|8359.9|8359|105
1742878500000|2025-03-25 04:55:00|8361.2|8359.7|8359.9|8359|8361.2|8359.8|8359.6|8358.5|50
1742878800000|2025-03-25 05:00:00|8360|8359.1|8360.5|8359|8360.9|8359.6|8360|8358.9|48
1742879100000|2025-03-25 05:05:00|8360.6|8359.1|8359.7|8358.8|8360.6|8359.1|8359.7|8358.7|11
1742879400000|2025-03-25 05:10:00|8359.6|8358.7|8359.1|8358.2|8360.1|8358.7|8358.9|8358|26
1742879700000|2025-03-25 05:15:00|8359.3|8358.4|8358.9|8358|8359.6|8358.7|8358.6|8357.7|35
1742880000000|2025-03-25 05:20:00|8359.2|8357.7|8359.4|8358.5|8359.5|8358.6|8358.9|8357.7|29
1742880300000|2025-03-25 05:25:00|8359.3|8358.4|8360|8359.1|8360.3|8359.4|8359.2|8358.3|63
1742880600000|2025-03-25 05:30:00|8359.9|8359|8360.2|8358.7|8360.2|8359|8359.2|8358.3|34
1742880900000|2025-03-25 05:35:00|8360|8358.5|8359.5|8358.6|8360.2|8358.7|8359.3|8358|36
1742881200000|2025-03-25 05:40:00|8359.4|8358.5|8359.8|8358.9|8359.8|8358.9|8359.3|8358|27
1742881500000|2025-03-25 05:45:00|8360.1|8358.6|8359.9|8358.4|8360.3|8359.2|8359.5|8358.3|31
1742881800000|2025-03-25 05:50:00|8359.5|8358.6|8359.1|8358.2|8360.4|8359|8359.1|8358.1|65
1742882100000|2025-03-25 05:55:00|8359.4|8357.9|8360.2|8359.3|8360.6|8359.5|8359.2|8357.7|74
1742882400000|2025-03-25 06:00:00|8360.1|8359.2|8361.9|8360.4|8361.9|8360.5|8359.8|8358.9|85
1742882700000|2025-03-25 06:05:00|8361.8|8360.3|8361.2|8359.7|8362.1|8361.1|8360.8|8359.7|52
1742883000000|2025-03-25 06:10:00|8360.9|8359.4|8360.8|8358.4|8361.5|8360|8360.4|8358.4|85
1742883300000|2025-03-25 06:15:00|8360.9|8358.3|8360.2|8358.7|8360.9|8359|8359.4|8357.9|55
1742883600000|2025-03-25 06:20:00|8360.1|8358.6|8360.1|8359.2|8360.9|8359.7|8359.9|8358.4|47
1742883900000|2025-03-25 06:25:00|8360|8359.1|8358.8|8357.9|8360.1|8359.2|8358.6|8357.7|28
1742884200000|2025-03-25 06:30:00|8358.6|8357.7|8358.1|8357.2|8358.8|8357.9|8357.7|8356.4|62
1742884500000|2025-03-25 06:35:00|8358.2|8357.3|8357|8356.1|8358.8|8357.5|8356.4|8355.4|68
1742884800000|2025-03-25 06:40:00|8357.1|8356.2|8357.1|8356.2|8357.4|8356.3|8356.6|8355.5|50
1742885100000|2025-03-25 06:45:00|8357|8356.1|8357.5|8356.6|8358.6|8357.4|8356.9|8355.9|94
1742885400000|2025-03-25 06:50:00|8357.6|8356.7|8358.2|8357.3|8358.4|8357.5|8357.4|8356.2|53
1742885700000|2025-03-25 06:55:00|8358.1|8357.2|8359|8357.5|8359|8357.7|8357.9|8356.8|73
1742886000000|2025-03-25 07:00:00|8359.1|8357.6|8358|8356.5|8359.1|8357.6|8357.3|8356|117
1742886300000|2025-03-25 07:05:00|8357.7|8356.8|8358.9|8358|8359.6|8358.4|8357.5|8356.5|62
1742886600000|2025-03-25 07:10:00|8359.1|8358.2|8358.2|8357.3|8360|8358.9|8357.8|8356.8|111
1742886900000|2025-03-25 07:15:00|8358.1|8357.2|8359.8|8358.3|8360|8358.5|8357.5|8356.6|80
1742887200000|2025-03-25 07:20:00|8359.9|8358.4|8359.6|8358.1|8360.6|8359.1|8358.9|8357.4|114
1742887500000|2025-03-25 07:25:00|8359.5|8358|8361|8360.1|8361.4|8360.5|8359.2|8358|78
1742887800000|2025-03-25 07:30:00|8360.6|8359.7|8360.6|8359.7|8361.3|8359.8|8359.1|8357.6|109
1742888100000|2025-03-25 07:35:00|8360.7|8359.8|8359.7|8358.2|8361.3|8360|8359.4|8358.2|97
1742888400000|2025-03-25 07:40:00|8359.6|8358.1|8356.8|8355.3|8359.7|8358.2|8356.3|8355.1|113
1742888700000|2025-03-25 07:45:00|8356.6|8355.1|8355.9|8354.4|8356.6|8355.5|8354.5|8353.6|107
1742889000000|2025-03-25 07:50:00|8356.1|8354.6|8359.1|8357.6|8359.6|8358.2|8355.9|8354.5|170
1742889300000|2025-03-25 07:55:00|8359.3|8357.8|8358.9|8358|8360.8|8359.7|8357.9|8356.7|192
1742889600000|2025-03-25 08:00:00|8358.8|8357.9|8355.3|8354.4|8359.8|8358.9|8355.3|8354.4|234
1742889900000|2025-03-25 08:05:00|8355.5|8354.6|8354.7|8353.8|8356.2|8355.3|8354|8353.1|149
1742890200000|2025-03-25 08:10:00|8354.6|8353.7|8354.8|8353.3|8355.1|8354|8353.2|8351.9|144
1742890500000|2025-03-25 08:15:00|8354.7|8353.2|8352.3|8351.4|8355|8353.9|8352.3|8351.4|124
1742890800000|2025-03-25 08:20:00|8352.2|8351.3|8352.1|8351.2|8353.6|8352.5|8351.5|8350.1|146
1742891100000|2025-03-25 08:25:00|8351.8|8350.9|8352|8350.5|8352.7|8351.8|8351.3|8350.3|106
1742891400000|2025-03-25 08:30:00|8351.6|8350.7|8356.2|8354.7|8356.7|8355.8|8351.4|8350.5|179
1742891700000|2025-03-25 08:35:00|8356|8354.5|8357.3|8355.8|8358.1|8357.2|8355.7|8354.2|182
1742892000000|2025-03-25 08:40:00|8357.4|8355.9|8356.7|8355.2|8358.3|8356.8|8356|8354.7|176
1742892300000|2025-03-25 08:45:00|8356.8|8355.3|8354.4|8353.5|8356.9|8355.7|8353.9|8352.7|159
1742892600000|2025-03-25 08:50:00|8354.6|8353.7|8356.4|8354.9|8357.7|8356.6|8354.6|8353.3|156
1742892900000|2025-03-25 08:55:00|8356.5|8355|8358.1|8355.1|8358.1|8356.6|8355.8|8354.5|93
1742893200000|2025-03-25 09:00:00|8358.4|8354.9|8355.8|8354.9|8358.9|8356.8|8355.5|8354|188
1742893500000|2025-03-25 09:05:00|8355.9|8355|8355.4|8354.5|8355.9|8355|8354.3|8353.4|144
1742893800000|2025-03-25 09:10:00|8355.3|8354.4|8358.6|8357.1|8358.7|8357.2|8354.8|8353.9|130
1742894100000|2025-03-25 09:15:00|8358.7|8357.2|8358.9|8358|8359.4|8358.2|8358.1|8356.8|132
1742894400000|2025-03-25 09:20:00|8358.7|8357.8|8358.8|8357.9|8358.9|8358|8357|8355.7|143
1742894700000|2025-03-25 09:25:00|8358.9|8358|8358.8|8357.9|8359.9|8359|8358.2|8357.3|78
1742895000000|2025-03-25 09:30:00|8358.7|8357.8|8357.7|8356.8|8358.7|8357.8|8356.5|8355.6|104
1742895300000|2025-03-25 09:35:00|8357.6|8356.7|8357.4|8356.5|8358.5|8357.4|8357.1|8356.1|109
1742895600000|2025-03-25 09:40:00|8357.5|8356.6|8357.6|8356.1|8358.9|8357.8|8357.5|8356|86
1742895900000|2025-03-25 09:45:00|8357.7|8356.2|8359.9|8358.4|8360.3|8359.4|8356.9|8355.4|120
1742896200000|2025-03-25 09:50:00|8359.8|8358.3|8357.9|8357|8359.8|8358.4|8357.5|8356.4|103
1742896500000|2025-03-25 09:55:00|8357.8|8356.9|8353.6|8352.1|8357.8|8356.9|8353.6|8352.1|165
1742896800000|2025-03-25 10:00:00|8353.2|8352.3|8354.8|8353.9|8354.8|8353.9|8351.4|8349.9|179
1742897100000|2025-03-25 10:05:00|8354.9|8354|8357.2|8356.3|8357.3|8356.4|8354.8|8353.9|109
1742897400000|2025-03-25 10:10:00|8357.3|8356.4|8358.6|8357.7|8359.5|8358.6|8356.7|8355.1|246
1742897700000|2025-03-25 10:15:00|8358.4|8357.5|8357.5|8356|8359|8357.8|8356.8|8355.6|141
1742898000000|2025-03-25 10:20:00|8357.4|8355.9|8357.2|8356.3|8358.5|8357.1|8356.1|8354.7|192
1742898300000|2025-03-25 10:25:00|8357.1|8356.2|8358.3|8357.4|8359.5|8358.3|8356.4|8355.2|281
1742898600000|2025-03-25 10:30:00|8358.4|8356.9|8357.5|8356|8359.9|8358.7|8356.6|8355.4|219
1742898900000|2025-03-25 10:35:00|8357.4|8355.9|8354.2|8353.3|8357.5|8356.1|8354.1|8353.1|132
1742899200000|2025-03-25 10:40:00|8354.1|8353.2|8352.8|8351.3|8354.2|8353.2|8352.5|8351.2|89
1742899500000|2025-03-25 10:45:00|8352.6|8351.1|8356.3|8355.4|8357|8355.8|8351.9|8350.4|133
1742899800000|2025-03-25 10:50:00|8356|8355.1|8355.8|8354.3|8358.7|8357.2|8355.1|8353.9|165
1742900100000|2025-03-25 10:55:00|8355.7|8354.2|8355.4|8353.9|8356.5|8355.4|8354.9|8353.7|146
1742900400000|2025-03-25 11:00:00|8355.3|8353.8|8354.9|8353.4|8355.5|8354.6|8353.5|8352.6|159
1742900700000|2025-03-25 11:05:00|8355|8353.5|8354.3|8353.4|8355|8353.7|8353.1|8351.8|130
1742901000000|2025-03-25 11:10:00|8354.2|8353.3|8352.7|8351.2|8354.5|8353.3|8352.1|8350.6|181
1742901300000|2025-03-25 11:15:00|8353|8351.5|8354.9|8353.4|8355.7|8354.8|8352.1|8350.6|144
1742901600000|2025-03-25 11:20:00|8354.8|8353.3|8355.5|8354|8355.8|8354.4|8353.3|8351.8|103
1742901900000|2025-03-25 11:25:00|8355.3|8354.4|8354.6|8353.1|8356.7|8355.4|8354.2|8352.9|138
1742902200000|2025-03-25 11:30:00|8354.5|8353|8355.9|8355|8356.5|8355.3|8354.3|8352.8|132
1742902500000|2025-03-25 11:35:00|8356.1|8354.6|8354.6|8353.7|8358.2|8356.4|8354.1|8352.8|108
1742902800000|2025-03-25 11:40:00|8354.8|8353.9|8355.2|8354.3|8355.3|8354.4|8353.7|8352.6|92
1742903100000|2025-03-25 11:45:00|8355.3|8354.4|8356|8355.1|8357.2|8356.1|8355.3|8354.1|94
1742903400000|2025-03-25 11:50:00|8356.1|8355.2|8355.7|8354.8|8357|8355.6|8355.3|8354.1|101
1742903700000|2025-03-25 11:55:00|8355.6|8354.7|8358.8|8357.9|8358.9|8358|8355.5|8354|180
1742904000000|2025-03-25 12:00:00|8358.7|8357.8|8356.2|8355.3|8360|8358.5|8355.9|8355|153
1742904300000|2025-03-25 12:05:00|8356.1|8355.2|8355.8|8354.9|8357|8356|8354.8|8353.3|80
1742904600000|2025-03-25 12:10:00|8356|8354.5|8355.4|8353.9|8356.8|8355.3|8354.9|8353.9|92
1742904900000|2025-03-25 12:15:00|8355.3|8353.8|8356.3|8355.4|8356.4|8355.5|8354.6|8353.1|76
1742905200000|2025-03-25 12:20:00|8356.1|8355.2|8354.4|8353.5|8356.1|8355.2|8354.1|8353|100
1742905500000|2025-03-25 12:25:00|8354.5|8353.6|8355|8354.1|8355.6|8354.7|8354.1|8353|79
1742905800000|2025-03-25 12:30:00|8354.9|8354|8355.6|8354.1|8356|8355|8354.3|8353.4|72
1742906100000|2025-03-25 12:35:00|8355.5|8354|8356.1|8355.2|8356.1|8355.2|8354.3|8353.2|82
1742906400000|2025-03-25 12:40:00|8356.2|8355.3|8358|8356.5|8358.1|8356.7|8356.2|8355.2|98
1742906700000|2025-03-25 12:45:00|8357.9|8356.4|8358|8356.5|8358.6|8357.6|8357.2|8356.2|104
1742907000000|2025-03-25 12:50:00|8357.9|8356.4|8357.6|8356.1|8357.9|8356.4|8355.8|8354.3|153
1742907300000|2025-03-25 12:55:00|8357.5|8356|8356.5|8355.6|8358.1|8356.8|8355.5|8354.4|151
1742907600000|2025-03-25 13:00:00|8357|8355.5|8357.4|8356.5|8357.6|8356.5|8355.1|8353.9|190
1742907900000|2025-03-25 13:05:00|8357.3|8356.4|8357.3|8355.8|8357.8|8356.9|8356.6|8355.4|115
1742908200000|2025-03-25 13:10:00|8357.2|8355.7|8355.8|8354.9|8358.2|8357|8355.2|8353.9|126
1742908500000|2025-03-25 13:15:00|8356|8355.1|8358.3|8357.4|8358.4|8357.5|8356|8354.8|118
1742908800000|2025-03-25 13:20:00|8358.4|8357.5|8357.1|8356.2|8359.3|8358.4|8356.4|8355.3|139
1742909100000|2025-03-25 13:25:00|8357|8356.1|8357.7|8356.8|8358.3|8357.4|8356.5|8355.3|94
1742909400000|2025-03-25 13:30:00|8357.8|8356.9|8355|8354.1|8358.2|8356.9|8354.6|8353.7|166
1742909700000|2025-03-25 13:35:00|8354.8|8353.9|8354.2|8353.3|8356.2|8355|8353.7|8352.5|156
1742910000000|2025-03-25 13:40:00|8354.1|8353.2|8353.7|8352.8|8355.8|8354.9|8353.1|8351.8|168
1742910300000|2025-03-25 13:45:00|8353.8|8352.9|8355.4|8354.5|8355.5|8354.6|8352.6|8351.7|151
1742910600000|2025-03-25 13:50:00|8355.5|8354.6|8355.4|8353.9|8356|8354.8|8353.3|8351.8|225
1742910900000|2025-03-25 13:55:00|8355.2|8353.7|8360|8350.4|8360|8354.9|8354.1|8350.4|173
1742911200000|2025-03-25 14:00:00|8361.2|8350.3|8355.6|8354.7|8361.3|8356.5|8354.8|8349.9|251
1742911500000|2025-03-25 14:05:00|8355.5|8354.6|8354.7|8353.2|8356.3|8355.4|8354.4|8352.5|251
1742911800000|2025-03-25 14:10:00|8355.2|8352.7|8353.7|8352.8|8355.7|8354.4|8353.1|8352.2|219
1742912100000|2025-03-25 14:15:00|8353.6|8352.7|8353.7|8352.8|8355|8354.1|8352.7|8351.7|218
1742912400000|2025-03-25 14:20:00|8353.8|8352.9|8352.2|8351.3|8353.9|8353|8351.2|8349.9|188
1742912700000|2025-03-25 14:25:00|8352.1|8351.2|8351.2|8349.7|8352.8|8351.4|8350.9|8349.5|212
1742913000000|2025-03-25 14:30:00|8351.3|8349.8|8351.3|8349.8|8353.7|8351.7|8350.9|8349.6|266
1742913300000|2025-03-25 14:35:00|8351|8349.5|8354.3|8353.4|8354.4|8353.4|8350.7|8348.9|182
1742913600000|2025-03-25 14:40:00|8354.4|8353.5|8353.5|8352|8355.5|8354.1|8352.9|8351.9|166
1742913900000|2025-03-25 14:45:00|8353.4|8351.9|8354.4|8353.5|8355.1|8353.8|8352.3|8350.9|132
1742914200000|2025-03-25 14:50:00|8354.3|8353.4|8352.5|8351.6|8354.5|8353.6|8352.3|8350.8|125
1742914500000|2025-03-25 14:55:00|8352.4|8351.5|8351.2|8350.3|8352.4|8351.5|8351.1|8350.2|140
1742914800000|2025-03-25 15:00:00|8351.4|8350.5|8353|8352.1|8353.2|8352.3|8350.9|8350|113
1742915100000|2025-03-25 15:05:00|8353.1|8352.2|8353.2|8351.7|8353.5|8352.3|8351.7|8350.8|89
1742915400000|2025-03-25 15:10:00|8353.1|8351.6|8355.2|8353.7|8355.6|8353.7|8352.6|8351.5|125
1742915700000|2025-03-25 15:15:00|8355.7|8353.2|8355.5|8354.6|8355.9|8355|8353.9|8352.7|92
1742916000000|2025-03-25 15:20:00|8355.7|8354.8|8354.6|8353.1|8356|8355.1|8354.2|8353.1|83
1742916300000|2025-03-25 15:25:00|8354.5|8353|8352.7|8351.8|8354.8|8353.5|8352.6|8351.2|127
1742916600000|2025-03-25 15:30:00|8352.8|8351.9|8352.3|8351.4|8353.7|8352.4|8351.7|8350.5|133
1742916900000|2025-03-25 15:35:00|8352.4|8351.5|8351.2|8349.7|8352.4|8351.5|8350.9|8349.2|167
1742917200000|2025-03-25 15:40:00|8351.3|8349.8|8347.3|8346.4|8352.2|8350.4|8347.3|8346.4|141
1742917500000|2025-03-25 15:45:00|8347.2|8346.3|8345.3|8343.8|8347.4|8346.5|8344.3|8343.4|147
1742917800000|2025-03-25 15:50:00|8345.4|8343.9|8342.8|8341.3|8346.6|8345.5|8341.8|8340.3|200
1742918100000|2025-03-25 15:55:00|8342.9|8341.4|8344.1|8343.2|8344.3|8343.3|8340.6|8339.7|359
1742918400000|2025-03-25 16:00:00|8344.3|8342.8|8345.9|8345|8346.7|8345.6|8343.4|8342.5|220
1742918700000|2025-03-25 16:05:00|8345.8|8344.9|8347.1|8346.2|8347.3|8346.2|8344.8|8343.9|137
1742919000000|2025-03-25 16:10:00|8347.2|8346.3|8342.8|8341.9|8347.2|8346.3|8342.4|8341.3|133
1742919300000|2025-03-25 16:15:00|8342.7|8341.8|8344.8|8343.9|8344.9|8344|8342.6|8341.7|122
1742919600000|2025-03-25 16:20:00|8345|8344.1|8344.7|8343.8|8345.9|8344.4|8344.3|8343.2|105
1742919900000|2025-03-25 16:25:00|8344.8|8343.9|8344.5|8343.6|8345|8344.1|8343.6|8342.4|127
1742920200000|2025-03-25 16:30:00|8344.6|8343.7|8344.3|8343.4|8345.6|8344.7|8343.7|8342.8|76
1742920500000|2025-03-25 16:35:00|8344.4|8343.5|8345.1|8344.2|8345.5|8344.3|8343|8342.1|110
1742920800000|2025-03-25 16:40:00|8345|8344.1|8346.3|8345.4|8346.4|8345.5|8345|8344.1|74
1742921100000|2025-03-25 16:45:00|8346.2|8345.3|8342.8|8341.9|8346.2|8345.3|8342.5|8341.6|71
1742921400000|2025-03-25 16:50:00|8343.1|8341.6|8341|8340.1|8343.8|8342.3|8341|8340.1|111
1742921700000|2025-03-25 16:55:00|8340.9|8340|8340.8|8339.9|8342.1|8341.2|8340.5|8339.4|101
1742922000000|2025-03-25 17:00:00|8340.9|8340|8341.9|8341|8342.2|8341.3|8340.8|8339.8|79
1742922300000|2025-03-25 17:05:00|8341.8|8340.9|8341.7|8340.8|8342.7|8341.7|8341.3|8340.4|79
1742922600000|2025-03-25 17:10:00|8341.4|8340.5|8341.6|8340.7|8341.8|8340.9|8340.2|8338.9|76
1742922900000|2025-03-25 17:15:00|8341.3|8340.4|8341.8|8340.9|8342|8341|8340.8|8339.6|70
1742923200000|2025-03-25 17:20:00|8341.7|8340.8|8340.2|8339.3|8341.7|8340.8|8340.2|8339.1|64
1742923500000|2025-03-25 17:25:00|8340.4|8339.5|8340.4|8339.5|8341.2|8340|8340.2|8339.3|87
1742923800000|2025-03-25 17:30:00|8340.5|8339.6|8340|8339.1|8340.7|8339.8|8339.2|8338.1|54
1742924100000|2025-03-25 17:35:00|8340.1|8339.2|8338.9|8338|8340.5|8339.3|8338.6|8337.7|70
1742924400000|2025-03-25 17:40:00|8339.2|8337.7|8338.7|8337.8|8339.2|8338.1|8338.2|8337|56
1742924700000|2025-03-25 17:45:00|8338.9|8338|8339.8|8338.9|8340.3|8339.4|8338.7|8337.5|83
1742925000000|2025-03-25 17:50:00|8339.9|8339|8341.2|8340.3|8341.7|8340.5|8339.2|8337.8|103
1742925300000|2025-03-25 17:55:00|8341.1|8340.2|8341.9|8341|8341.9|8341|8340.1|8339.2|80
1742925600000|2025-03-25 18:00:00|8342|8341.1|8342.1|8340.6|8342.6|8341.1|8341.3|8340.1|51
1742925900000|2025-03-25 18:05:00|8342.3|8340.8|8342.8|8341.3|8343.4|8342|8342.3|8340.8|59
1742926200000|2025-03-25 18:10:00|8342.9|8341.4|8342.5|8341.6|8343.4|8342.5|8342.4|8341.2|100
1742926500000|2025-03-25 18:15:00|8342.4|8341.5|8341.3|8340.4|8342.4|8341.5|8341.1|8340.2|43
1742926800000|2025-03-25 18:20:00|8341.2|8340.3|8340.8|8339.9|8341.4|8340.3|8340.6|8339.7|35
1742927100000|2025-03-25 18:25:00|8340.7|8339.8|8341.6|8340.7|8342.4|8341.5|8340.4|8339.5|50
1742927400000|2025-03-25 18:30:00|8341.5|8340.6|8342.7|8341.8|8343.6|8342.1|8340.9|8340|85
1742927700000|2025-03-25 18:35:00|8342.8|8341.3|8343|8342.1|8344.2|8343.2|8342.4|8341.3|69
1742928000000|2025-03-25 18:40:00|8343.3|8341.8|8343.2|8342.3|8343.5|8342.6|8342.6|8341.3|51
1742928300000|2025-03-25 18:45:00|8343.7|8342.2|8343.6|8342.1|8343.7|8342.5|8342.7|8341.6|55
1742928600000|2025-03-25 18:50:00|8343.7|8342.2|8343.2|8342.3|8344.2|8343|8343|8341.6|93
1742928900000|2025-03-25 18:55:00|8343|8342.1|8341.9|8341|8343.6|8342.6|8341.1|8340.2|126
1742929200000|2025-03-25 19:00:00|8342|8341.1|8343|8342.1|8343.1|8342.1|8341.6|8340.7|125
1742929500000|2025-03-25 19:05:00|8343.1|8342.2|8343.3|8341.8|8343.5|8342.4|8342.8|8341.7|33
1742929800000|2025-03-25 19:10:00|8343.4|8341.9|8341.3|8340.4|8343.4|8342.1|8341.3|8340.4|58
1742930100000|2025-03-25 19:15:00|8341.4|8340.5|8340.9|8340|8341.7|8340.6|8340.1|8338.6|72
1742930400000|2025-03-25 19:20:00|8340.8|8339.9|8340.5|8339|8340.8|8339.9|8340|8338.8|54
1742930700000|2025-03-25 19:25:00|8340.6|8339.1|8339.4|8338.5|8340.6|8339.5|8339.2|8338.3|52
1742931000000|2025-03-25 19:30:00|8339.5|8338.6|8341.3|8339.8|8341.3|8340.1|8339.2|8338.3|44
1742931300000|2025-03-25 19:35:00|8341.1|8340.2|8341.2|8340.3|8341.6|8340.5|8340.6|8339.7|48
1742931600000|2025-03-25 19:40:00|8341.4|8340.5|8341.7|8340.8|8342.2|8341|8340.8|8339.9|37
1742931900000|2025-03-25 19:45:00|8341.4|8340.5|8340.9|8340|8341.6|8340.7|8340.4|8339.2|42
1742932200000|2025-03-25 19:50:00|8341|8340.1|8340.7|8339.8|8341.7|8340.4|8340.3|8339|72
1742932500000|2025-03-25 19:55:00|8340.6|8339.7|8339.3|8337|8340.9|8339.8|8338.5|8336.9|119
1742932800000|2025-03-25 20:00:00|8339|8337.5|8338.3|8336.8|8339.5|8338|8337.8|8336.4|81
1742933100000|2025-03-25 20:05:00|8338.8|8336.3|8337.6|8336.7|8338.8|8336.9|8337.3|8335.7|63
1742933400000|2025-03-25 20:10:00|8337.5|8336.6|8337.6|8336.7|8338.6|8337.4|8337|8335.5|69
1742933700000|2025-03-25 20:15:00|8337.5|8336.6|8337.5|8336.6|8337.9|8336.8|8337.4|8336.1|25
1742934000000|2025-03-25 20:20:00|8337.4|8336.5|8338|8336.5|8338.3|8336.8|8337.4|8336.2|9
1742934300000|2025-03-25 20:25:00|8337.9|8336.4|8338.2|8336.7|8338.3|8337.2|8337.7|8336.4|23
1742934600000|2025-03-25 20:30:00|8338|8336.5|8339.7|8338.2|8339.8|8338.5|8337.7|8336.5|40
1742934900000|2025-03-25 20:35:00|8339.3|8338.4|8338.3|8337.4|8339.4|8338.5|8338.2|8337.3|21
1742935200000|2025-03-25 20:40:00|8338.4|8337.5|8337.5|8336.6|8338.4|8337.5|8337.5|8336.2|21
1742935500000|2025-03-25 20:45:00|8337.3|8336.4|8337.5|8336|8337.7|8336.4|8336.9|8335.4|39
1742935800000|2025-03-25 20:50:00|8337.6|8336.1|8337.4|8335.9|8338.2|8336.7|8337.1|8335.6|230
1742936100000|2025-03-25 20:55:00|8337.3|8335.8|8339.6|8336|8339.6|8336.3|8337|8334.7|60
1742936400000|2025-03-25 21:00:00|8339.8|8336.3|8348.8|8337.8|8348.8|8337.8|8339.8|8336.3|31
1742936700000|2025-03-25 21:05:00|8348.2|8337.2|8343.6|8336.7|8348.2|8337.5|8342.7|8335.5|81
1742937000000|2025-03-25 21:10:00|8343.8|8336.8|8343.2|8336.1|8344.7|8336.8|8342.8|8335|98
1742937300000|2025-03-25 21:15:00|8343.1|8335.9|8343.2|8335.9|8343.8|8336|8343|8335.9|45
1742937600000|2025-03-25 21:20:00|8342.8|8335.8|8342.7|8336|8343.6|8336|8342.5|8335.8|38
1742937900000|2025-03-25 21:25:00|8342.6|8336.1|8341.9|8336.5|8342.9|8336.5|8341.5|8336|69
1742938200000|2025-03-25 21:30:00|8341.8|8336.3|8341|8336.3|8342|8336.4|8341|8336|40
1742938500000|2025-03-25 21:35:00|8341.2|8336.4|8342.1|8336.3|8342.3|8336.4|8340.8|8336.3|34
1742938800000|2025-03-25 21:40:00|8342|8336|8341.9|8336.1|8342|8336.2|8340.6|8336|48
1742939100000|2025-03-25 21:45:00|8341.7|8336.2|8340.4|8336.2|8341.8|8336.2|8339.9|8336.2|85
1742939400000|2025-03-25 21:50:00|8339.5|8336.1|8339.7|8336.2|8340.3|8336.3|8339|8336.1|73
1742939700000|2025-03-25 21:55:00|8340.2|8335.8|8340.9|8334.6|8341.6|8336.1|8339|8333.8|196
1742940000000|2025-03-25 22:00:00|8341|8331.8|8339.7|8332.6|8341.1|8333.7|8338.6|8331.4|332
1742940300000|2025-03-25 22:05:00|8339.9|8332.8|8337.1|8334.7|8339.9|8335.6|8336.7|8332.8|121
1742940600000|2025-03-25 22:10:00|8337.3|8334.9|8337.1|8334.7|8337.4|8335|8336.7|8334.3|36
1742940900000|2025-03-25 22:15:00|8337|8334.6|8336.5|8334.1|8337.6|8335.2|8336.1|8333.7|38
1742941200000|2025-03-25 22:20:00|8336.3|8333.9|8336.3|8333.9|8336.6|8334.2|8336.1|8333.7|23
1742941500000|2025-03-25 22:25:00|8336.4|8334|8336|8333.6|8336.4|8334|8336|8333.6|9
1742941800000|2025-03-25 22:30:00|8336.2|8333.8|8336.5|8334.1|8336.8|8334.4|8336.1|8333.7|13
1742942100000|2025-03-25 22:35:00|8336.4|8334|8337|8334.6|8337.5|8335.1|8336.4|8334|21
1742942400000|2025-03-25 22:40:00|8336.9|8334.5|8337|8334.6|8337.2|8334.8|8336.8|8334.4|17
1742942700000|2025-03-25 22:45:00|8336.9|8334.5|8337.1|8334.7|8337.1|8334.7|8336.9|8334.5|8
1742943000000|2025-03-25 22:50:00|8336.8|8334.4|8336.6|8334.2|8336.8|8334.4|8336.6|8334.2|4
1742943300000|2025-03-25 22:55:00|8336.5|8334.1|8336.9|8334.5|8336.9|8334.5|8336.3|8333.9|12
1742943600000|2025-03-25 23:00:00|8336.8|8334.4|8336.9|8334.5|8337.4|8335.2|8336.8|8334.4|27
1742943900000|2025-03-25 23:05:00|8336.4|8334.9|8336.5|8335|8336.8|8335.5|8336|8334.5|38
1742944200000|2025-03-25 23:10:00|8336.4|8334.9|8336.7|8335.2|8337.1|8335.6|8336.4|8334.9|17
1742944500000|2025-03-25 23:15:00|8336.6|8335.1|8335.6|8334.1|8336.6|8335.4|8335.4|8333.9|31
1742944800000|2025-03-25 23:20:00|8336|8334.5|8336|8335.1|8336.2|8335.1|8335.6|8334.2|19
1742945100000|2025-03-25 23:25:00|8335.8|8334.9|8336.1|8334.6|8336.2|8334.9|8335.8|8334.5|7
1742945400000|2025-03-25 23:30:00|8336|8334.5|8335.6|8334.7|8336.1|8334.7|8335.4|8334.3|10
1742945700000|2025-03-25 23:35:00|8335.5|8334.6|8335.6|8334.1|8335.8|8334.8|8335.4|8334.1|10
1742946000000|2025-03-25 23:40:00|8335.5|8334|8335.5|8334|8335.8|8334.3|8335.4|8333.9|9
1742946300000|2025-03-25 23:45:00|8335.4|8333.9|8334.3|8332.8|8335.4|8333.9|8334.1|8332.6|26
1742946600000|2025-03-25 23:50:00|8334.2|8332.7|8333.6|8332.7|8334.4|8332.9|8333.3|8332|29
1742946900000|2025-03-25 23:55:00|8333.7|8332.8|8335.1|8333.6|8335.3|8333.8|8333.4|8332.5|24
1742947200000|2025-03-26 00:00:00|8335.2|8333.7|8336|8335.1|8336.6|8335.5|8334|8332.9|81
1742947500000|2025-03-26 00:05:00|8335.9|8335|8336.5|8335.6|8337|8335.8|8335.9|8335|33
1742947800000|2025-03-26 00:10:00|8336.4|8335.5|8336.8|8335.9|8337.5|8336|8336.4|8335.4|27
1742948100000|2025-03-26 00:15:00|8336.9|8336|8336.7|8335.8|8337.4|8336|8336.7|8335.5|16
1742948400000|2025-03-26 00:20:00|8336.6|8335.7|8336.9|8336|8337.4|8336.5|8336.5|8335.6|15
1742948700000|2025-03-26 00:25:00|8337|8336.1|8337.9|8337|8338|8337.1|8337|8336.1|27
1742949000000|2025-03-26 00:30:00|8337.7|8336.8|8338.1|8337.2|8338.7|8337.8|8337.2|8336.2|52
1742949300000|2025-03-26 00:35:00|8338|8337.1|8338.1|8337.2|8338.9|8337.4|8338|8336.6|50
1742949600000|2025-03-26 00:40:00|8338.4|8336.9|8338.8|8337.3|8338.9|8337.6|8338|8336.8|49
1742949900000|2025-03-26 00:45:00|8338.9|8337.4|8337.8|8336.3|8338.9|8337.4|8337.3|8336.1|54
1742950200000|2025-03-26 00:50:00|8337.5|8336.6|8337.4|8335.9|8337.9|8337|8336.9|8335.8|64
1742950500000|2025-03-26 00:55:00|8338|8336.5|8338.9|8337.4|8338.9|8337.4|8337.1|8336.2|53
1742950800000|2025-03-26 01:00:00|8338.8|8337.3|8338.3|8336.8|8339.4|8338.2|8338.2|8336.8|82
1742951100000|2025-03-26 01:05:00|8338.2|8336.7|8338.8|8337.9|8338.8|8337.9|8337.6|8336.4|104
1742951400000|2025-03-26 01:10:00|8338.9|8338|8338.6|8337.1|8339.1|8338|8338.2|8336.9|64
1742951700000|2025-03-26 01:15:00|8338.5|8337|8338.7|8337.2|8338.7|8337.6|8337.7|8336.6|58
1742952000000|2025-03-26 01:20:00|8338.4|8337.5|8337.8|8336.9|8338.8|8337.6|8337.7|8336.6|44
1742952300000|2025-03-26 01:25:00|8338|8337.1|8337.9|8337|8338.8|8337.5|8337.5|8336.1|55
1742952600000|2025-03-26 01:30:00|8338|8337.1|8338.5|8337.6|8338.7|8337.8|8338|8337.1|31
1742952900000|2025-03-26 01:35:00|8338.4|8337.5|8339.1|8338.2|8339.4|8338.4|8338.2|8337.1|47
1742953200000|2025-03-26 01:40:00|8339.3|8338.4|8339.4|8338.5|8339.8|8338.6|8339|8338.1|32
1742953500000|2025-03-26 01:45:00|8339.5|8338.6|8339.8|8338.9|8340.1|8338.9|8339.2|8338.1|35
1742953800000|2025-03-26 01:50:00|8339.7|8338.8|8339.4|8338.5|8340.4|8339.2|8339.2|8338.3|67
1742954100000|2025-03-26 01:55:00|8339.5|8338.6|8339.7|8338.2|8340.2|8339|8339.3|8337.9|30
1742954400000|2025-03-26 02:00:00|8339.8|8338.3|8339.7|8338.8|8340.3|8339.1|8339.5|8338.3|37
1742954700000|2025-03-26 02:05:00|8339.6|8338.7|8339.7|8338.8|8340.4|8339.2|8339.6|8338.3|42
1742955000000|2025-03-26 02:10:00|8340.1|8338.6|8340.2|8338.7|8340.3|8339|8339.5|8338.4|21
1742955300000|2025-03-26 02:15:00|8340.1|8338.6|8339.5|8338.6|8340.3|8339.4|8339.5|8338.4|39
1742955600000|2025-03-26 02:20:00|8339.7|8338.8|8340.4|8338.9|8340.6|8339.1|8339.3|8338.4|25
1742955900000|2025-03-26 02:25:00|8340.1|8339.2|8340.8|8339.3|8340.8|8339.8|8340.1|8339.1|21
1742956200000|2025-03-26 02:30:00|8340.7|8339.2|8340.5|8339.6|8340.9|8339.9|8340.3|8339.2|18
1742956500000|2025-03-26 02:35:00|8340.4|8339.5|8340.2|8339.3|8340.6|8339.7|8340.2|8339.3|11
1742956800000|2025-03-26 02:40:00|8340.3|8339.4|8339.8|8338.9|8340.4|8339.5|8339.8|8338.9|30
1742957100000|2025-03-26 02:45:00|8339.9|8339|8339.8|8338.9|8339.9|8339|8339.6|8338.7|13
1742957400000|2025-03-26 02:50:00|8339.9|8339|8340.2|8339.3|8340.6|8339.7|8339.9|8338.9|35
1742957700000|2025-03-26 02:55:00|8340.3|8339.4|8340.3|8339.4|8340.8|8339.6|8340.1|8338.9|23
1742958000000|2025-03-26 03:00:00|8340.4|8339.5|8340.4|8339.5|8340.9|8340|8340.1|8339.2|31
1742958300000|2025-03-26 03:05:00|8340.3|8339.4|8339.8|8338.9|8340.3|8339.4|8339.8|8338.9|22
1742958600000|2025-03-26 03:10:00|8339.9|8339|8340.2|8339.3|8340.5|8339.6|8339.9|8339|24
1742958900000|2025-03-26 03:15:00|8340.3|8339.4|8339.6|8338.7|8340.5|8339.4|8339.6|8338.7|19
1742959200000|2025-03-26 03:20:00|8339.4|8338.5|8340.3|8338.8|8340.3|8339.1|8339.4|8338.5|30
1742959500000|2025-03-26 03:25:00|8340.2|8338.7|8339.7|8338.8|8340.4|8339|8339.3|8338|35
1742959800000|2025-03-26 03:30:00|8339.9|8339|8340.2|8339.3|8340.5|8339.6|8339.6|8338.5|24
1742960100000|2025-03-26 03:35:00|8340|8339.1|8340.2|8339.3|8340.5|8339.4|8339.9|8338.8|19
1742960400000|2025-03-26 03:40:00|8340|8339.1|8340|8339.1|8340.5|8339.5|8339.7|8338.5|23
1742960700000|2025-03-26 03:45:00|8340.1|8339.2|8340.2|8339.3|8340.5|8339.6|8340|8339.1|22
1742961000000|2025-03-26 03:50:00|8340.4|8339.5|8340.1|8339.2|8340.4|8339.5|8339.9|8338.6|18
1742961300000|2025-03-26 03:55:00|8340|8339.1|8338.4|8337.5|8340.3|8339.2|8338|8337.1|75
1742961600000|2025-03-26 04:00:00|8338.5|8337.6|8340|8339.1|8340|8339.1|8338.5|8337.6|46
1742961900000|2025-03-26 04:05:00|8339.9|8339|8338.9|8338|8340.2|8339.1|8338.8|8337.9|19
1742962200000|2025-03-26 04:10:00|8339|8338.1|8339.3|8338.4|8340|8338.9|8338.8|8337.9|25
1742962500000|2025-03-26 04:15:00|8339.4|8338.5|8339.3|8338.4|8339.6|8338.7|8338.8|8337.7|26
1742962800000|2025-03-26 04:20:00|8339.4|8338.5|8339.2|8338.3|8339.5|8338.6|8339.1|8338.2|12
1742963100000|2025-03-26 04:25:00|8339.3|8338.4|8339.8|8338.3|8339.8|8338.8|8339.1|8338|34
1742963400000|2025-03-26 04:30:00|8339.9|8338.4|8339.2|8338.3|8339.9|8338.7|8338.9|8337.7|31
1742963700000|2025-03-26 04:35:00|8339.1|8338.2|8338.4|8336.9|8339.1|8338.2|8338.3|8336.9|16
1742964000000|2025-03-26 04:40:00|8338.3|8336.8|8337.4|8336.5|8338.4|8337|8337.4|8336.5|28
1742964300000|2025-03-26 04:45:00|8337.5|8336.6|8337.9|8336.4|8338.3|8337.1|8337.5|8336.4|29
1742964600000|2025-03-26 04:50:00|8338|8336.5|8338.4|8336.9|8338.4|8337.2|8337.8|8336.3|36
1742964900000|2025-03-26 04:55:00|8338.3|8336.8|8338|8336.5|8338.3|8336.8|8337.7|8336.2|32
1742965200000|2025-03-26 05:00:00|8338.1|8336.6|8337.6|8336.1|8338.2|8336.9|8337.5|8336|24
1742965500000|2025-03-26 05:05:00|8337.7|8336.2|8337.8|8336.9|8338|8336.9|8337|8336.1|35
1742965800000|2025-03-26 05:10:00|8337.7|8336.8|8337.7|8336.8|8338|8337|8337.5|8336.2|27
1742966100000|2025-03-26 05:15:00|8337.5|8336.6|8337.1|8336.2|8338.4|8336.9|8337.1|8336.2|35
1742966400000|2025-03-26 05:20:00|8337|8336.1|8337.8|8336.9|8338.3|8336.9|8336.3|8335.4|32
1742966700000|2025-03-26 05:25:00|8337.9|8337|8338.1|8337.2|8338.6|8337.3|8337.8|8336.6|35
1742967000000|2025-03-26 05:30:00|8338.5|8337|8338.8|8337.9|8339.2|8338|8338.5|8337|24
1742967300000|2025-03-26 05:35:00|8338.9|8338|8339.8|8338.3|8339.8|8338.3|8338.9|8337.6|49
1742967600000|2025-03-26 05:40:00|8339.7|8338.2|8339|8338.1|8339.7|8338.5|8338.9|8338|26
1742967900000|2025-03-26 05:45:00|8338.9|8338|8338.8|8337.9|8339.3|8338.4|8338.5|8337.6|34
1742968200000|2025-03-26 05:50:00|8338.7|8337.8|8338.6|8337.7|8339|8338.1|8338.5|8337.6|22
1742968500000|2025-03-26 05:55:00|8338.9|8338|8340.7|8339.8|8340.9|8340|8338.9|8338|50
1742968800000|2025-03-26 06:00:00|8340.6|8339.7|8341.3|8339.8|8342.4|8341.2|8340.6|8339.2|87
1742969100000|2025-03-26 06:05:00|8341.4|8339.9|8339.5|8338.6|8341.7|8340.2|8339.3|8338.2|111
1742969400000|2025-03-26 06:10:00|8339.4|8338.5|8338.9|8337.4|8340|8339|8338.5|8337.2|135
1742969700000|2025-03-26 06:15:00|8338.8|8337.3|8338.4|8336.9|8339.4|8337.9|8338.1|8336.6|113
1742970000000|2025-03-26 06:20:00|8338.5|8337|8339.4|8338.5|8339.6|8338.7|8338|8336.8|52
1742970300000|2025-03-26 06:25:00|8339.6|8338.1|8339.9|8338.4|8340|8338.5|8339|8337.9|36
1742970600000|2025-03-26 06:30:00|8339.6|8338.7|8339.8|8338.3|8340.4|8339|8339.3|8338|90
1742970900000|2025-03-26 06:35:00|8339.2|8338.2|8340.1|8339.2|8340.1|8339.2|8338.9|8337.8|39
1742971200000|2025-03-26 06:40:00|8339.9|8339|8338.5|8337.6|8340|8339.1|8337.8|8336.9|63
1742971500000|2025-03-26 06:45:00|8338.4|8337.5|8335.8|8334.3|8338.4|8337.5|8335.8|8334.3|109
1742971800000|2025-03-26 06:50:00|8335.9|8334.4|8334.6|8333.7|8335.9|8334.5|8333.3|8331.8|122
1742972100000|2025-03-26 06:55:00|8334.4|8333.5|8337.2|8333.7|8337.3|8334.5|8333.9|8333|119
1742972400000|2025-03-26 07:00:00|8339.7|8332.8|8343.6|8342.7|8349.1|8347.7|8336.9|8330.7|507
1742972700000|2025-03-26 07:05:00|8343.7|8342.8|8344.7|8343.8|8346.2|8345.3|8343.4|8341.9|225
1742973000000|2025-03-26 07:10:00|8344.4|8343.5|8347.6|8346.1|8347.8|8346.3|8343.7|8342.5|148
1742973300000|2025-03-26 07:15:00|8347.7|8346.2|8349.1|8348.2|8349.3|8348.2|8345.8|8344.9|181
1742973600000|2025-03-26 07:20:00|8349.2|8348.3|8347.7|8346.8|8349.8|8348.9|8346.8|8345.7|158
1742973900000|2025-03-26 07:25:00|8347.8|8346.9|8349.2|8348.3|8349.2|8348.3|8347.5|8346.6|98
1742974200000|2025-03-26 07:30:00|8349.3|8348.4|8356.2|8355.3|8357.4|8355.9|8349.2|8348|243
1742974500000|2025-03-26 07:35:00|8356.1|8355.2|8357.2|8356.3|8357.9|8357|8354.6|8353.7|188
1742974800000|2025-03-26 07:40:00|8357.1|8356.2|8357.9|8357|8358.4|8357.5|8355.6|8354.7|134
1742975100000|2025-03-26 07:45:00|8357.8|8356.9|8356.2|8355.3|8359.7|8358.8|8356.1|8355.2|126
1742975400000|2025-03-26 07:50:00|8356.4|8355.5|8356.1|8354.6|8356.6|8355.5|8354.6|8353.1|129
1742975700000|2025-03-26 07:55:00|8356|8354.5|8355|8353.5|8356.5|8355.3|8354.3|8353|198
1742976000000|2025-03-26 08:00:00|8354.9|8353.4|8358.8|8357.9|8358.9|8358|8354.7|8353.2|234
1742976300000|2025-03-26 08:05:00|8358.9|8358|8360|8359.1|8360.1|8359.2|8358.2|8356.8|200
1742976600000|2025-03-26 08:10:00|8359.8|8358.9|8362.4|8361.5|8362.8|8361.7|8359.2|8358.2|248
1742976900000|2025-03-26 08:15:00|8362.5|8361.6|8365.6|8364.7|8366.2|8365.3|8362.3|8361.4|260
1742977200000|2025-03-26 08:20:00|8365.9|8364.4|8370.1|8369.2|8370.4|8369.2|8365|8363.7|228
1742977500000|2025-03-26 08:25:00|8370.2|8369.3|8368.2|8367.3|8370.6|8369.7|8367.5|8366|230
1742977800000|2025-03-26 08:30:00|8368.1|8367.2|8370.1|8369.2|8370.3|8369.4|8367.9|8367|122
1742978100000|2025-03-26 08:35:00|8370.2|8369.3|8371.7|8370.8|8374.2|8373.3|8369.8|8368.7|286
1742978400000|2025-03-26 08:40:00|8371.8|8370.9|8373.7|8372.8|8374|8372.9|8371.7|8370.6|137
1742978700000|2025-03-26 08:45:00|8373.8|8372.9|8372.6|8371.1|8374.9|8373.5|8372.5|8371|190
1742979000000|2025-03-26 08:50:00|8372.4|8370.9|8374.2|8373.3|8375.2|8374.1|8371.1|8370.2|268
1742979300000|2025-03-26 08:55:00|8374.3|8373.4|8367.8|8366.3|8374.6|8373.7|8367.5|8366.2|259
1742979600000|2025-03-26 09:00:00|8367.3|8365.8|8367.7|8366.8|8368.4|8367.3|8365.2|8364.3|183
1742979900000|2025-03-26 09:05:00|8367.8|8366.9|8366.9|8366|8368.6|8367.3|8366.3|8365.2|133
1742980200000|2025-03-26 09:10:00|8366.8|8365.9|8368.4|8366.9|8368.8|8367.9|8366.8|8365.9|125
1742980500000|2025-03-26 09:15:00|8368.3|8366.8|8370.2|8369.3|8370.2|8369.3|8366.8|8365.9|146
1742980800000|2025-03-26 09:20:00|8370.1|8369.2|8372.8|8371.9|8372.8|8371.9|8369.9|8368.7|110
1742981100000|2025-03-26 09:25:00|8373.1|8371.6|8372|8370.5|8373.7|8372.8|8371.4|8370.2|93
1742981400000|2025-03-26 09:30:00|8371.9|8370.4|8368.7|8367.8|8372.6|8371.2|8368.7|8367.8|123
1742981700000|2025-03-26 09:35:00|8368.6|8367.7|8366.4|8365.5|8369.2|8368.3|8365.8|8364.6|166
1742982000000|2025-03-26 09:40:00|8366.6|8365.7|8366|8365.1|8366.8|8365.9|8364.5|8363.6|123
1742982300000|2025-03-26 09:45:00|8365.9|8365|8364.5|8363|8365.9|8365|8364.3|8363|85
1742982600000|2025-03-26 09:50:00|8364.1|8362.6|8365.1|8363.6|8365.3|8363.8|8362.1|8360.6|113
1742982900000|2025-03-26 09:55:00|8365.2|8363.7|8363.3|8362.4|8365.2|8364|8362.1|8361.2|134
1742983200000|2025-03-26 10:00:00|8363.5|8362.6|8364.6|8363.1|8364.9|8363.4|8362.3|8361.4|118
1742983500000|2025-03-26 10:05:00|8364.5|8363|8365.9|8365|8366|8365.1|8364.2|8363|127
1742983800000|2025-03-26 10:10:00|8365.8|8364.9|8367|8366.1|8367.4|8366.2|8364.3|8363.4|100
1742984100000|2025-03-26 10:15:00|8367.1|8366.2|8365.9|8365|8367.5|8366.3|8365.8|8364.8|70
1742984400000|2025-03-26 10:20:00|8365.8|8364.9|8364.9|8364|8366|8365.1|8364.7|8363.6|65
1742984700000|2025-03-26 10:25:00|8364.8|8363.9|8364.5|8363.6|8365.4|8364.5|8363.9|8363|54
1742985000000|2025-03-26 10:30:00|8364.3|8363.4|8361.6|8360.7|8365.2|8364|8361.6|8360.7|115
1742985300000|2025-03-26 10:35:00|8361.9|8360.4|8362.2|8361.3|8362.2|8361.3|8359.6|8358.7|155
1742985600000|2025-03-26 10:40:00|8362.4|8361.5|8360.1|8359.2|8362.7|8361.8|8358.8|8357.9|100
1742985900000|2025-03-26 10:45:00|8360.2|8359.3|8362.7|8361.8|8363.3|8362.1|8360|8359.1|88
1742986200000|2025-03-26 10:50:00|8362.9|8362|8361.1|8360.2|8363|8362.1|8361|8360.1|63
1742986500000|2025-03-26 10:55:00|8360.9|8360|8361.9|8360.4|8362|8360.8|8359.8|8358.9|70
1742986800000|2025-03-26 11:00:00|8361.7|8360.2|8360.7|8359.8|8361.7|8360.2|8360.1|8358.6|76
1742987100000|2025-03-26 11:05:00|8360.5|8359.6|8361.1|8360.2|8361.4|8360.5|8360.4|8359.5|41
1742987400000|2025-03-26 11:10:00|8361.3|8360.4|8360.8|8359.9|8362.5|8361.6|8360.4|8359.5|93
1742987700000|2025-03-26 11:15:00|8361|8360.1|8362.2|8361.3|8362.8|8361.4|8361|8360.1|74
1742988000000|2025-03-26 11:20:00|8362.3|8361.4|8364|8362.5|8364.5|8363|8361|8360|111
1742988300000|2025-03-26 11:25:00|8363.8|8362.9|8363.3|8362.4|8364.6|8363.3|8362.4|8361.5|105
1742988600000|2025-03-26 11:30:00|8363.4|8362.5|8364.9|8363.4|8365|8363.8|8363.1|8362.2|90
1742988900000|2025-03-26 11:35:00|8365|8363.5|8363.3|8362.4|8365.1|8363.7|8361.9|8361|101
1742989200000|2025-03-26 11:40:00|8363.4|8362.5|8364.1|8363.2|8364.4|8363.4|8362.9|8362|80
1742989500000|2025-03-26 11:45:00|8364.2|8363.3|8365|8364.1|8366|8365.1|8363.8|8362.9|76
1742989800000|2025-03-26 11:50:00|8364.6|8363.7|8365.7|8364.8|8366.2|8365.3|8364.5|8363.6|77
1742990100000|2025-03-26 11:55:00|8365.8|8364.9|8368.5|8367.6|8369.4|8368.5|8365.5|8364.6|224
1742990400000|2025-03-26 12:00:00|8368.7|8367.8|8369.9|8368.4|8371.4|8370.5|8368.4|8367.5|181
1742990700000|2025-03-26 12:05:00|8370|8368.5|8369.9|8369|8371.8|8370.4|8368.9|8368|146
1742991000000|2025-03-26 12:10:00|8370|8369.1|8370.7|8369.8|8371.7|8370.8|8369|8368.1|129
1742991300000|2025-03-26 12:15:00|8370.8|8369.9|8367.8|8366.9|8370.8|8369.9|8367.7|8366.8|104
1742991600000|2025-03-26 12:20:00|8367.7|8366.8|8365.7|8364.8|8367.9|8367|8365|8364.1|115
1742991900000|2025-03-26 12:25:00|8365.8|8364.9|8364.6|8363.1|8367.1|8365.9|8364.6|8362.7|136
1742992200000|2025-03-26 12:30:00|8364.7|8363.2|8364|8363.1|8366|8364.1|8363.1|8360.4|193
1742992500000|2025-03-26 12:35:00|8363.9|8363|8363.1|8362.2|8365|8364.1|8363|8362.1|134
1742992800000|2025-03-26 12:40:00|8363.2|8362.3|8360.6|8359.7|8364.4|8362.9|8360.4|8359.5|207
1742993100000|2025-03-26 12:45:00|8360.5|8359.6|8360.3|8359.4|8360.8|8359.9|8359.1|8357.9|157
1742993400000|2025-03-26 12:50:00|8360.4|8359.5|8363.5|8362.6|8368|8366.5|8359.7|8358.8|499
1742993700000|2025-03-26 12:55:00|8363.4|8362.5|8364.9|8364|8367.4|8365.9|8362.3|8361.4|341
1742994000000|2025-03-26 13:00:00|8365|8364.1|8368.5|8367|8368.5|8367.3|8365|8364.1|202
1742994300000|2025-03-26 13:05:00|8368.6|8367.1|8362.9|8361.4|8368.6|8367.7|8361.3|8360.1|386
1742994600000|2025-03-26 13:10:00|8362.7|8361.2|8357.9|8357|8362.9|8361.4|8356.3|8355.4|258
1742994900000|2025-03-26 13:15:00|8358|8357.1|8360.9|8359.4|8361|8359.7|8356.6|8355.7|240
1742995200000|2025-03-26 13:20:00|8361|8359.5|8362.7|8361.8|8365.5|8364.5|8359.3|8358.4|265
1742995500000|2025-03-26 13:25:00|8362.6|8361.7|8365.5|8364|8366.6|8365|8362.6|8361.7|281
1742995800000|2025-03-26 13:30:00|8364.9|8363.7|8360.7|8359.2|8366.1|8364.6|8359.9|8358.4|269
1742996100000|2025-03-26 13:35:00|8360.9|8359.4|8362.1|8361.2|8362.7|8361.5|8359.7|8358.6|250
1742996400000|2025-03-26 13:40:00|8362.4|8360.9|8361.3|8360.4|8363|8362.1|8360.3|8359.4|152
1742996700000|2025-03-26 13:45:00|8361.4|8360.5|8363|8362.1|8363.7|8362.8|8360.7|8359.8|173
1742997000000|2025-03-26 13:50:00|8363.1|8362.2|8363.7|8362.8|8364.7|8363.6|8361.7|8360.4|211
1742997300000|2025-03-26 13:55:00|8363.5|8362.6|8363.9|8363|8365.7|8364.6|8363.2|8362.3|151
1742997600000|2025-03-26 14:00:00|8364|8363.1|8361.5|8360|8364.2|8363.3|8361.1|8359.6|193
1742997900000|2025-03-26 14:05:00|8361.8|8360.3|8361|8360.1|8362.8|8361.4|8359.9|8358.4|284
1742998200000|2025-03-26 14:10:00|8361.1|8360.2|8364|8362.5|8364.7|8363.5|8360.9|8360|205
1742998500000|2025-03-26 14:15:00|8364.1|8362.6|8369.5|8368|8369.6|8368.1|8363.8|8362.6|321
1742998800000|2025-03-26 14:20:00|8369.3|8368.4|8369.5|8368|8370.9|8369.4|8368.5|8367.3|230
1742999100000|2025-03-26 14:25:00|8369.7|8368.2|8367.8|8366.9|8370.1|8368.8|8366.9|8366|165
1742999400000|2025-03-26 14:30:00|8368|8367.1|8365.7|8364.8|8369.3|8367.9|8365.6|8364.6|162
1742999700000|2025-03-26 14:35:00|8365.6|8364.7|8368.1|8367.2|8368.4|8367.5|8365|8364.1|133
1743000000000|2025-03-26 14:40:00|8368.2|8367.3|8371|8369.5|8371.8|8370.3|8367.5|8366.5|165
1743000300000|2025-03-26 14:45:00|8371.1|8369.6|8369.1|8368.2|8371.2|8369.8|8368.5|8367.2|149
1743000600000|2025-03-26 14:50:00|8369.2|8368.3|8368|8367.1|8369.4|8368.5|8367.5|8366.6|113
1743000900000|2025-03-26 14:55:00|8367.9|8367|8367.5|8366|8369.3|8368.4|8366.7|8365.8|117
1743001200000|2025-03-26 15:00:00|8367.7|8366.2|8365.2|8364.3|8367.9|8367|8365.1|8363.7|177
1743001500000|2025-03-26 15:05:00|8365.1|8364.2|8364.8|8363.3|8365.8|8364.2|8362.8|8361|202
1743001800000|2025-03-26 15:10:00|8364.9|8363.4|8365.5|8364.6|8366.5|8364.8|8363.7|8362.8|111
1743002100000|2025-03-26 15:15:00|8365.3|8364.4|8366.3|8365.4|8367.2|8366|8365.1|8364|124
1743002400000|2025-03-26 15:20:00|8366.2|8365.3|8367.5|8366.6|8367.8|8366.6|8365.9|8364.9|133
1743002700000|2025-03-26 15:25:00|8367.8|8366.9|8367|8365.5|8368|8366.9|8366.6|8365.3|101
1743003000000|2025-03-26 15:30:00|8366.7|8365.8|8366.1|8365.2|8367.9|8367|8365.8|8364.6|116
1743003300000|2025-03-26 15:35:00|8366|8365.1|8364.4|8363.5|8366.5|8365.3|8364.1|8363|103
1743003600000|2025-03-26 15:40:00|8364.5|8363.6|8364.2|8363.3|8365.6|8364.7|8363.9|8363|88
1743003900000|2025-03-26 15:45:00|8363.9|8363|8367.6|8366.1|8367.7|8366.2|8363.7|8362.4|133
1743004200000|2025-03-26 15:50:00|8367.7|8366.2|8369.2|8367.7|8369.7|8368.8|8367.5|8366.1|154
1743004500000|2025-03-26 15:55:00|8369.3|8367.8|8366.8|8365.9|8370.4|8369|8362.6|8361.1|552
1743004800000|2025-03-26 16:00:00|8366.7|8365.8|8366.7|8365.8|8368.3|8367.1|8366|8365.1|258
1743005100000|2025-03-26 16:05:00|8366.6|8365.7|8366.3|8364.8|8367|8366.1|8364.5|8363.6|201
1743005400000|2025-03-26 16:10:00|8366.4|8364.9|8366.3|8365.4|8367|8366.1|8365.2|8364|136
1743005700000|2025-03-26 16:15:00|8366.2|8365.3|8367.8|8366.3|8367.9|8366.4|8365.3|8364.4|131
1743006000000|2025-03-26 16:20:00|8367.7|8366.2|8366.6|8365.7|8367.7|8366.2|8366.2|8364.8|123
1743006300000|2025-03-26 16:25:00|8366.7|8365.8|8367.1|8365.6|8368|8366.9|8366.1|8364.8|165
1743006600000|2025-03-26 16:30:00|8366.7|8365.2|8366.1|8365.2|8367.1|8366|8365.2|8364.3|119
1743006900000|2025-03-26 16:35:00|8365.9|8365|8364.7|8363.8|8366.4|8365.1|8364.2|8363.1|110
1743007200000|2025-03-26 16:40:00|8364.8|8363.9|8364.7|8363.8|8365.6|8364.5|8363.7|8362.7|91
1743007500000|2025-03-26 16:45:00|8364.6|8363.7|8365.6|8364.7|8365.8|8364.9|8364.6|8363.7|56
1743007800000|2025-03-26 16:50:00|8365.5|8364.6|8365.5|8364.6|8365.5|8364.6|8364.8|8363.6|52
1743008100000|2025-03-26 16:55:00|8365.7|8364.8|8365.6|8364.7|8366.1|8365.2|8365|8364.1|60
1743008400000|2025-03-26 17:00:00|8365.7|8364.8|8364.1|8363.2|8366.1|8365.1|8364.1|8363.2|78
1743008700000|2025-03-26 17:05:00|8364.2|8363.3|8364.1|8363.2|8365.7|8364.8|8364.1|8363.2|79
1743009000000|2025-03-26 17:10:00|8364|8363.1|8362|8361.1|8364.1|8363.1|8362|8361.1|100
1743009300000|2025-03-26 17:15:00|8362.2|8360.7|8354.8|8353.3|8362.2|8360.7|8354.7|8353.2|347
1743009600000|2025-03-26 17:20:00|8354.3|8353.4|8351.4|8349.9|8354.8|8353.8|8349.8|8348.6|356
1743009900000|2025-03-26 17:25:00|8351.3|8349.8|8349.2|8348.3|8351.4|8349.9|8347.9|8346.7|235
1743010200000|2025-03-26 17:30:00|8349.5|8348|8347.5|8346.6|8351.1|8349.6|8346.9|8345.8|210
1743010500000|2025-03-26 17:35:00|8347.8|8346.3|8348.1|8347.2|8349|8347.5|8347|8345.5|159
1743010800000|2025-03-26 17:40:00|8347.9|8347|8350.2|8349.3|8353.7|8352.2|8347.9|8347|350
1743011100000|2025-03-26 17:45:00|8350.1|8349.2|8351|8349.5|8351.3|8350.4|8348.9|8348|110
1743011400000|2025-03-26 17:50:00|8350.9|8350|8348.4|8347.5|8351|8350.1|8348.1|8347.2|110
1743011700000|2025-03-26 17:55:00|8348.6|8347.7|8349.6|8348.7|8350|8349.1|8347.8|8346.9|70
1743012000000|2025-03-26 18:00:00|8349.4|8348.5|8348.9|8348|8349.8|8348.8|8348.4|8347.2|84
1743012300000|2025-03-26 18:05:00|8349|8348.1|8348.1|8347.2|8350.1|8348.6|8348.1|8347.2|97
1743012600000|2025-03-26 18:10:00|8348|8347.1|8348.8|8347.9|8349|8347.9|8347.9|8347|69
1743012900000|2025-03-26 18:15:00|8348.7|8347.8|8348.2|8347.3|8350.2|8349.3|8348.1|8347.2|63
1743013200000|2025-03-26 18:20:00|8348.1|8347.2|8347.6|8346.7|8348.8|8347.9|8347.3|8346.4|80
1743013500000|2025-03-26 18:25:00|8347.7|8346.8|8347.4|8345.9|8348|8346.8|8346.5|8345.5|71
1743013800000|2025-03-26 18:30:00|8347.5|8346|8347|8346.1|8347.7|8346.4|8346.5|8345.4|61
1743014100000|2025-03-26 18:35:00|8346.9|8346|8347.7|8346.8|8348.4|8347.1|8346.7|8345.8|47
1743014400000|2025-03-26 18:40:00|8347.8|8346.9|8349|8348.1|8349.3|8348.1|8347.7|8346.5|87
1743014700000|2025-03-26 18:45:00|8348.9|8348|8347.6|8346.7|8349.5|8348.6|8347.6|8346.7|83
1743015000000|2025-03-26 18:50:00|8347.7|8346.8|8347.6|8346.7|8348.3|8347.4|8347.3|8346.4|44
1743015300000|2025-03-26 18:55:00|8347.5|8346.6|8347.8|8346.9|8348.5|8347.6|8347.2|8346.2|76
1743015600000|2025-03-26 19:00:00|8347.9|8347|8347.6|8346.7|8348.3|8347.4|8347.3|8346.4|47
1743015900000|2025-03-26 19:05:00|8347.7|8346.8|8346.5|8345.6|8347.7|8346.8|8346.1|8345.2|51
1743016200000|2025-03-26 19:10:00|8346.4|8345.5|8345|8344.1|8346.5|8345.6|8345|8343.7|38
1743016500000|2025-03-26 19:15:00|8345.1|8344.2|8344.7|8343.8|8345.7|8344.8|8344.7|8343.8|54
1743016800000|2025-03-26 19:20:00|8344.9|8344|8343.4|8342.5|8345.1|8344.2|8343.3|8342.4|49
1743017100000|2025-03-26 19:25:00|8343.6|8342.7|8342.6|8341.7|8344.7|8342.8|8342.3|8340.3|93
1743017400000|2025-03-26 19:30:00|8342.4|8341.5|8342.9|8341.4|8343.6|8341.8|8342.3|8340.4|167
1743017700000|2025-03-26 19:35:00|8342.8|8341.3|8343.3|8341.8|8343.5|8342.3|8342.5|8341.3|66
1743018000000|2025-03-26 19:40:00|8343.4|8341.9|8343.4|8342.5|8344|8342.5|8343|8341.6|60
1743018300000|2025-03-26 19:45:00|8343.3|8342.4|8343.7|8342.2|8344.1|8342.5|8343|8341.1|41
1743018600000|2025-03-26 19:50:00|8343.5|8342|8344.6|8340.7|8344.9|8342|8343|8340.4|99
1743018900000|2025-03-26 19:55:00|8344.5|8340.8|8343.3|8340.9|8344.9|8341.8|8343.1|8339.5|173
1743019200000|2025-03-26 20:00:00|8343.5|8341.1|8342.4|8341.5|8344.3|8341.5|8342.3|8339.9|87
1743019500000|2025-03-26 20:05:00|8342.3|8341.4|8342.3|8340.8|8342.3|8341.4|8341.5|8340.2|18
1743019800000|2025-03-26 20:10:00|8342.2|8340.7|8341.9|8341|8343|8341.8|8341.9|8340.7|32
1743020100000|2025-03-26 20:15:00|8342|8341.1|8341.6|8340.7|8342.1|8341.2|8341.5|8340.6|21
1743020400000|2025-03-26 20:20:00|8341.4|8340.5|8343|8341.5|8343|8341.9|8341.4|8340.3|43
1743020700000|2025-03-26 20:25:00|8342.9|8341.4|8344.1|8342.6|8344.1|8342.6|8342.9|8341.4|29
1743021000000|2025-03-26 20:30:00|8344.2|8342.7|8344.1|8342.6|8344.2|8342.7|8343.9|8342.4|11
1743021300000|2025-03-26 20:35:00|8344.2|8342.7|8344.6|8343.7|8344.9|8343.8|8344.1|8342.6|15
1743021600000|2025-03-26 20:40:00|8345|8344.1|8343.7|8342.8|8345.3|8344.2|8343.4|8341.9|52
1743021900000|2025-03-26 20:45:00|8344.1|8342.6|8342.4|8340.9|8344.2|8342.7|8342.4|8340.9|54
1743022200000|2025-03-26 20:50:00|8342.5|8341|8342.5|8341|8342.7|8341.2|8341.5|8340|326
1743022500000|2025-03-26 20:55:00|8342.4|8340.9|8346|8342.6|8346|8342.6|8342.2|8340.7|103
1743022800000|2025-03-26 21:00:00|8347.8|8342.4|8351.4|8341.7|8353.5|8342.5|8347.8|8340.5|20
1743023100000|2025-03-26 21:05:00|8352.1|8340.9|8349|8341|8352.1|8341.1|8347.7|8340.9|48
1743023400000|2025-03-26 21:10:00|8348.9|8340.9|8349.1|8341.2|8350.2|8341.7|8347.7|8340.9|106
1743023700000|2025-03-26 21:15:00|8349|8341.3|8348.6|8340.4|8349.6|8342.3|8343.7|8339.1|107
1743024000000|2025-03-26 21:20:00|8347.8|8339|8345.4|8341.3|8349.4|8342.4|8343.7|8338.2|170
1743024300000|2025-03-26 21:25:00|8345.1|8341.4|8345.6|8338.1|8346.7|8342.6|8343.4|8336.3|88
1743024600000|2025-03-26 21:30:00|8346.1|8338.7|8344.1|8338.6|8346.8|8340.6|8343.7|8337.2|58
1743024900000|2025-03-26 21:35:00|8345.4|8337.7|8345.3|8339.9|8347.8|8342.3|8343.2|8337.3|101
1743025200000|2025-03-26 21:40:00|8344.8|8339.4|8346.2|8338.6|8346.7|8341.9|8342.8|8338.3|48
1743025500000|2025-03-26 21:45:00|8346.5|8339.2|8346.4|8338.1|8346.7|8341.2|8343.7|8338.1|21
1743025800000|2025-03-26 21:50:00|8346.5|8338.7|8345.6|8339.2|8346.5|8340.9|8343.7|8338.7|22
1743026100000|2025-03-26 21:55:00|8346.1|8338.8|8344.7|8337.7|8346.3|8338.9|8344.1|8337.1|67
1743026400000|2025-03-26 22:00:00|8345.4|8338.4|8343.6|8338.3|8346.3|8341.5|8342.9|8337.4|98
1743026700000|2025-03-26 22:05:00|8343.2|8337.9|8343|8338.3|8344.5|8340.4|8341.7|8337.9|46
1743027000000|2025-03-26 22:10:00|8343.2|8338.5|8341.5|8339.1|8343.3|8339.4|8341.2|8337.8|44
1743027300000|2025-03-26 22:15:00|8341.4|8339|8340.9|8338.5|8341.8|8339.4|8340.3|8337.9|46
1743027600000|2025-03-26 22:20:00|8340.8|8338.4|8340.9|8338.5|8341.1|8338.7|8338.9|8336.5|85
1743027900000|2025-03-26 22:25:00|8340.7|8338.3|8339.7|8337.3|8341.2|8338.8|8339.6|8337.2|49
1743028200000|2025-03-26 22:30:00|8339.6|8337.2|8339|8336.6|8340.1|8337.7|8338.3|8335.9|90
1743028500000|2025-03-26 22:35:00|8338.8|8336.4|8338.4|8336|8339|8336.6|8338|8335.6|27
1743028800000|2025-03-26 22:40:00|8338.3|8335.9|8338.8|8336.4|8339.1|8336.7|8338.2|8335.8|32
1743029100000|2025-03-26 22:45:00|8339|8336.6|8339.9|8337.5|8340.1|8337.7|8339|8336.6|28
1743029400000|2025-03-26 22:50:00|8340|8337.6|8341.3|8338.9|8341.5|8339.1|8339.8|8337.4|26
1743029700000|2025-03-26 22:55:00|8341.2|8338.8|8340.7|8338.3|8341.8|8339.4|8340.7|8338.3|35
1743030000000|2025-03-26 23:00:00|8340.6|8338.2|8341.1|8338.7|8341.7|8339.3|8340.3|8337.9|70
1743030300000|2025-03-26 23:05:00|8340.6|8339.1|8341.2|8339.7|8341.3|8339.9|8340.5|8339|33
1743030600000|2025-03-26 23:10:00|8341.1|8339.6|8341|8339.5|8341.2|8339.7|8340.7|8339.2|31
1743030900000|2025-03-26 23:15:00|8340.9|8339.4|8340.7|8339.2|8341.5|8340|8340.7|8339.2|25
1743031200000|2025-03-26 23:20:00|8340.6|8339.1|8342.1|8340.6|8342.6|8341.1|8340|8338.5|90
1743031500000|2025-03-26 23:25:00|8342|8340.5|8342.6|8341.1|8342.7|8341.2|8341.4|8339.9|26
1743031800000|2025-03-26 23:30:00|8342.5|8341|8342.1|8340.6|8342.9|8341.4|8341.9|8340.4|52
1743032100000|2025-03-26 23:35:00|8342.2|8340.7|8342.6|8341.1|8342.6|8341.1|8342|8340.5|33
1743032400000|2025-03-26 23:40:00|8342.5|8341|8342.3|8340.8|8342.5|8341|8341.7|8340.2|37
1743032700000|2025-03-26 23:45:00|8342.4|8340.9|8342.6|8341.1|8342.7|8341.2|8342|8340.5|17
1743033000000|2025-03-26 23:50:00|8342.7|8341.2|8342.7|8341.2|8342.8|8341.3|8342.3|8340.8|21
1743033300000|2025-03-26 23:55:00|8342.8|8341.3|8341.9|8340.4|8343.4|8341.9|8341.7|8340.2|44
1743033600000|2025-03-27 00:00:00|8342|8340.5|8343.2|8341.7|8343.5|8342|8341.8|8340.3|67
1743033900000|2025-03-27 00:05:00|8343.3|8341.8|8343.2|8341.7|8344.1|8342.6|8342.9|8341.4|47
1743034200000|2025-03-27 00:10:00|8343.3|8341.8|8342.6|8341.1|8343.6|8342.1|8342.5|8341|42
1743034500000|2025-03-27 00:15:00|8342.5|8341|8341.9|8340.4|8343.1|8341.6|8341.7|8340.2|44
1743034800000|2025-03-27 00:20:00|8342|8340.5|8341.6|8340.1|8342.6|8341.3|8341.2|8340|45
1743035100000|2025-03-27 00:25:00|8341.5|8340|8341.2|8340.3|8341.5|8340.3|8340.6|8339.5|28
1743035400000|2025-03-27 00:30:00|8341.1|8340.2|8342.3|8340.8|8342.8|8341.4|8340.9|8340|38
1743035700000|2025-03-27 00:35:00|8342.4|8340.9|8342.7|8341.2|8342.8|8341.4|8342.1|8340.9|25
1743036000000|2025-03-27 00:40:00|8342.8|8341.3|8342.9|8341.4|8343.6|8342.1|8342.4|8340.9|44
1743036300000|2025-03-27 00:45:00|8342.5|8341.6|8343.7|8342.2|8344|8342.9|8342.5|8341.4|38
1743036600000|2025-03-27 00:50:00|8343.8|8342.3|8345.2|8343.7|8346.5|8345.3|8343.5|8342|91
1743036900000|2025-03-27 00:55:00|8345.3|8343.8|8345|8344.1|8346.2|8345.3|8344.7|8343.4|98
1743037200000|2025-03-27 01:00:00|8344.9|8344|8345|8344.1|8345.6|8344.3|8344.5|8343.4|82
1743037500000|2025-03-27 01:05:00|8345.2|8344.3|8346.3|8344.8|8346.4|8344.9|8345|8343.7|55
1743037800000|2025-03-27 01:10:00|8346.4|8344.9|8346.4|8344.9|8347|8345.5|8345.6|8344.1|77
1743038100000|2025-03-27 01:15:00|8346.5|8345|8347.1|8345.6|8347.6|8346.1|8346|8344.5|87
1743038400000|2025-03-27 01:20:00|8347.2|8345.7|8347.3|8346.4|8347.7|8346.4|8346.8|8345.7|55
1743038700000|2025-03-27 01:25:00|8347.2|8346.3|8346.9|8346|8347.5|8346.4|8346.8|8345.6|47
1743039000000|2025-03-27 01:30:00|8347.3|8346.4|8347|8346.1|8348|8347.1|8346.5|8345.5|83
1743039300000|2025-03-27 01:35:00|8346.9|8346|8347.3|8346.4|8347.3|8346.4|8346.5|8345.4|65
1743039600000|2025-03-27 01:40:00|8347.1|8346.2|8347|8346.1|8347.9|8346.5|8346.8|8345.6|62
1743039900000|2025-03-27 01:45:00|8347.2|8346.3|8348.2|8347.3|8348.3|8347.3|8347|8346|82
1743040200000|2025-03-27 01:50:00|8348.1|8347.2|8347|8345.5|8348.7|8347.4|8346.5|8345.1|89
1743040500000|2025-03-27 01:55:00|8346.9|8345.4|8345.7|8344.2|8346.9|8345.6|8345.5|8344|65
1743040800000|2025-03-27 02:00:00|8345.8|8344.3|8346.6|8345.7|8347.1|8346|8345.1|8344|102
1743041100000|2025-03-27 02:05:00|8346.7|8345.8|8346.9|8345.4|8347.2|8345.9|8346|8344.5|77
1743041400000|2025-03-27 02:10:00|8346.8|8345.3|8347.3|8346.4|8347.6|8346.6|8346.3|8344.8|67
1743041700000|2025-03-27 02:15:00|8347.1|8346.2|8347.7|8346.2|8348.2|8347.2|8347|8345.6|83
1743042000000|2025-03-27 02:20:00|8347.6|8346.1|8347.2|8345.7|8347.8|8346.7|8346.8|8345.5|65
1743042300000|2025-03-27 02:25:00|8347.3|8345.8|8347.2|8346.3|8348|8346.5|8346.4|8344.9|75
1743042600000|2025-03-27 02:30:00|8347.3|8346.4|8347.4|8346.5|8348.3|8347.4|8347.3|8346.3|64
1743042900000|2025-03-27 02:35:00|8347.7|8346.2|8346.1|8344.6|8347.8|8346.3|8345.7|8344.6|50
1743043200000|2025-03-27 02:40:00|8346.2|8344.7|8345.7|8344.8|8346.4|8345.5|8345.2|8344.3|34
1743043500000|2025-03-27 02:45:00|8345.9|8345|8346.2|8344.7|8346.8|8345.5|8345.7|8344.5|52
1743043800000|2025-03-27 02:50:00|8345.8|8344.9|8346.3|8344.8|8346.3|8345.2|8345.3|8344.2|72
1743044100000|2025-03-27 02:55:00|8346.2|8344.7|8346|8345.1|8346.8|8345.9|8345.7|8344.3|61
1743044400000|2025-03-27 03:00:00|8346.3|8344.8|8345.5|8344|8346.8|8345.7|8345.5|8344|74
1743044700000|2025-03-27 03:05:00|8345.4|8343.9|8344.6|8343.7|8345.7|8344.3|8344.5|8343.5|47
1743045000000|2025-03-27 03:10:00|8344.7|8343.8|8345.7|8344.8|8346.2|8345.1|8344.7|8343.5|33
1743045300000|2025-03-27 03:15:00|8346.1|8345.2|8347.6|8346.7|8347.8|8346.9|8346|8345|51
1743045600000|2025-03-27 03:20:00|8347.4|8346.5|8348.3|8346.8|8348.4|8347.3|8347.4|8346.4|120
1743045900000|2025-03-27 03:25:00|8348.5|8347|8347.4|8345.9|8348.5|8347|8347.1|8345.9|60
1743046200000|2025-03-27 03:30:00|8347.3|8345.8|8348.3|8346.8|8348.3|8346.9|8347.1|8345.6|26
1743046500000|2025-03-27 03:35:00|8348.4|8346.9|8347.8|8346.3|8348.4|8346.9|8347.4|8346|41
1743046800000|2025-03-27 03:40:00|8347.7|8346.2|8348.4|8347.5|8348.8|8347.6|8347.7|8346.2|71
1743047100000|2025-03-27 03:45:00|8348.8|8347.9|8348.7|8347.8|8349.5|8348.6|8348.2|8347.3|61
1743047400000|2025-03-27 03:50:00|8348.5|8347.6|8349.1|8348.2|8349.3|8348.4|8348.4|8347.5|19
1743047700000|2025-03-27 03:55:00|8349|8348.1|8348.4|8347.5|8349.2|8348.1|8348.1|8346.9|51
1743048000000|2025-03-27 04:00:00|8348.3|8347.4|8347|8346.1|8348.8|8347.6|8346.9|8346|42
1743048300000|2025-03-27 04:05:00|8346.9|8346|8344.8|8343.9|8348.3|8347.1|8344.7|8343.8|97
1743048600000|2025-03-27 04:10:00|8344.6|8343.7|8344.8|8343.9|8346.2|8345.3|8344.3|8343.4|67
1743048900000|2025-03-27 04:15:00|8345|8344.1|8345.3|8343.8|8346|8344.5|8344.6|8343.6|47
1743049200000|2025-03-27 04:20:00|8344.9|8344|8345.2|8344.3|8345.8|8344.5|8344.7|8343.8|33
1743049500000|2025-03-27 04:25:00|8345|8344.1|8346.3|8344.8|8346.5|8345|8345|8344.1|41
1743049800000|2025-03-27 04:30:00|8346.4|8344.9|8346.3|8345.4|8346.9|8345.4|8346|8344.5|59
1743050100000|2025-03-27 04:35:00|8346.4|8345.5|8345.6|8344.1|8347|8346.1|8345.6|8344.1|40
1743050400000|2025-03-27 04:40:00|8345.5|8344|8344|8342.5|8345.7|8344.3|8343.7|8342.5|22
1743050700000|2025-03-27 04:45:00|8343.7|8342.8|8344.4|8342.9|8344.8|8343.3|8343.4|8341.9|28
1743051000000|2025-03-27 04:50:00|8344.3|8342.8|8344.6|8343.1|8344.7|8343.2|8344.1|8342.7|26
1743051300000|2025-03-27 04:55:00|8344.5|8343|8343.7|8342.8|8344.8|8343.3|8343.6|8342.4|53
1743051600000|2025-03-27 05:00:00|8344|8342.5|8343.2|8342.3|8345|8343.5|8343|8342|48
1743051900000|2025-03-27 05:05:00|8343.3|8342.4|8342.9|8342|8343.7|8342.8|8342.9|8341.8|29
1743052200000|2025-03-27 05:10:00|8342.8|8341.9|8343.8|8342.3|8343.8|8342.3|8342.5|8341.4|33
1743052500000|2025-03-27 05:15:00|8344|8342.5|8343|8342.1|8344.2|8342.7|8343|8342.1|29
1743052800000|2025-03-27 05:20:00|8342.9|8342|8342.4|8341.5|8343.1|8342|8342.3|8341.4|30
1743053100000|2025-03-27 05:25:00|8342.3|8341.4|8342.5|8341|8342.6|8341.6|8342|8341|28
1743053400000|2025-03-27 05:30:00|8342.4|8340.9|8342|8341.1|8342.5|8341.1|8341.6|8340.4|29
1743053700000|2025-03-27 05:35:00|8341.9|8341|8342.4|8340.9|8342.6|8341.1|8341.5|8340.3|21
1743054000000|2025-03-27 05:40:00|8342.6|8341.1|8341.9|8341|8342.8|8341.3|8341.9|8340.7|18
1743054300000|2025-03-27 05:45:00|8341.6|8340.7|8341.7|8340.2|8342.2|8341|8341.6|8340.1|28
1743054600000|2025-03-27 05:50:00|8341.6|8340.1|8339.2|8338.3|8342.1|8340.8|8338.9|8337.7|171
1743054900000|2025-03-27 05:55:00|8339|8338.1|8341|8339.5|8341.1|8339.6|8338|8336.5|208
1743055200000|2025-03-27 06:00:00|8340.9|8339.4|8339.3|8337.8|8341|8339.5|8339|8337.7|86
1743055500000|2025-03-27 06:05:00|8339.2|8337.7|8336.3|8335.4|8339.2|8337.7|8336.2|8335|110
1743055800000|2025-03-27 06:10:00|8336.2|8335.3|8335.2|8334.3|8336.4|8335.3|8335.2|8333.9|68
1743056100000|2025-03-27 06:15:00|8335.3|8334.4|8336|8335.1|8336.6|8335.7|8335|8334.1|95
1743056400000|2025-03-27 06:20:00|8335.8|8334.9|8336|8335.1|8336.5|8335.6|8335.2|8334.3|42
1743056700000|2025-03-27 06:25:00|8335.8|8334.9|8336.3|8335.4|8336.4|8335.5|8334.4|8333.5|53
1743057000000|2025-03-27 06:30:00|8336.2|8335.3|8338.7|8337.8|8339.2|8338|8336.2|8335.3|84
1743057300000|2025-03-27 06:35:00|8338.6|8337.7|8339.6|8338.1|8340.1|8338.7|8338.2|8337.3|89
1743057600000|2025-03-27 06:40:00|8339.7|8338.2|8340.9|8340|8341.6|8340.3|8339.2|8338.2|115
1743057900000|2025-03-27 06:45:00|8340.8|8339.9|8338.9|8338|8340.8|8339.9|8338.8|8337.9|77
1743058200000|2025-03-27 06:50:00|8339|8338.1|8338.8|8337.9|8339.5|8338.6|8338.6|8337.4|93
1743058500000|2025-03-27 06:55:00|8338.7|8337.8|8338.3|8337.4|8339.3|8338.1|8337.8|8336.3|102
1743058800000|2025-03-27 07:00:00|8338.2|8337.3|8338.3|8336.8|8340|8338.7|8337.6|8336.1|198
1743059100000|2025-03-27 07:05:00|8338.4|8336.9|8337.5|8336.6|8338.7|8337.7|8336.7|8335.8|142
1743059400000|2025-03-27 07:10:00|8337.7|8336.8|8339.3|8338.4|8339.7|8338.7|8337.1|8336.2|137
1743059700000|2025-03-27 07:15:00|8339.4|8338.5|8337.8|8336.9|8340.1|8339.2|8337|8336.1|107
1743060000000|2025-03-27 07:20:00|8337.7|8336.8|8341.6|8340.7|8341.8|8340.9|8337.6|8336.7|148
1743060300000|2025-03-27 07:25:00|8341.5|8340.6|8340.7|8339.8|8342.2|8341.2|8340.4|8339.5|151
1743060600000|2025-03-27 07:30:00|8340.8|8339.9|8336.6|8335.7|8341.2|8340.3|8334.8|8333.3|254
1743060900000|2025-03-27 07:35:00|8336.7|8335.8|8338.8|8337.9|8339.5|8338.3|8335.9|8335|249
1743061200000|2025-03-27 07:40:00|8338.9|8338|8337.1|8336.2|8338.9|8338|8336.8|8335.8|152
1743061500000|2025-03-27 07:45:00|8337.3|8335.8|8338.4|8336.9|8338.6|8337.6|8336.5|8335.1|148
1743061800000|2025-03-27 07:50:00|8338.1|8337.2|8340.5|8339.6|8340.9|8340|8338.1|8337.2|99
1743062100000|2025-03-27 07:55:00|8340.4|8339.5|8337.3|8335.8|8341.2|8340.2|8336.7|8335.5|204
1743062400000|2025-03-27 08:00:00|8337.2|8335.7|8338|8337.1|8338.9|8337.8|8335.4|8334.1|317
1743062700000|2025-03-27 08:05:00|8338.3|8337.4|8337.8|8336.9|8341|8340.1|8337.8|8336.4|222
1743063000000|2025-03-27 08:10:00|8338|8337.1|8338.9|8338|8340.5|8339.6|8337.9|8336.8|227
1743063300000|2025-03-27 08:15:00|8339.1|8338.2|8337.5|8336|8339.4|8338.2|8335.9|8334.8|171
1743063600000|2025-03-27 08:20:00|8337.4|8335.9|8335.8|8334.9|8338.3|8337.4|8335.3|8334.4|137
1743063900000|2025-03-27 08:25:00|8335.6|8334.7|8335.7|8334.8|8338.9|8338|8334.4|8332.9|225
1743064200000|2025-03-27 08:30:00|8335.8|8334.9|8338.8|8337.3|8338.8|8337.3|8335.5|8334.4|155
1743064500000|2025-03-27 08:35:00|8339|8337.5|8337.8|8336.9|8339.7|8338.3|8336.9|8335.9|206
1743064800000|2025-03-27 08:40:00|8337.9|8337|8339|8337.5|8339.3|8337.9|8336.5|8335.4|169
1743065100000|2025-03-27 08:45:00|8339.1|8337.6|8339.2|8338.3|8339.7|8338.4|8337.4|8336.3|160
1743065400000|2025-03-27 08:50:00|8339.6|8338.1|8339|8338.1|8339.9|8338.8|8338|8336.8|187
1743065700000|2025-03-27 08:55:00|8339.1|8338.2|8338.8|8337.9|8340.9|8340|8338.3|8337.2|254
1743066000000|2025-03-27 09:00:00|8339|8337.5|8337.8|8336.3|8340.8|8339.8|8337.6|8336.3|182
1743066300000|2025-03-27 09:05:00|8337.3|8336.4|8337.8|8336.9|8338.4|8337.5|8335.9|8335|173
1743066600000|2025-03-27 09:10:00|8337.9|8337|8336.9|8336|8338.4|8337.1|8335.8|8334.9|117
1743066900000|2025-03-27 09:15:00|8336.7|8335.8|8336.2|8335.3|8337.4|8336.5|8334.8|8333.9|141
1743067200000|2025-03-27 09:20:00|8336.3|8335.4|8337|8336.1|8339.6|8338.7|8336|8335.1|144
1743067500000|2025-03-27 09:25:00|8336.9|8336|8335.2|8334.3|8337.9|8337|8333.7|8332.8|132
1743067800000|2025-03-27 09:30:00|8335.6|8334.7|8334.4|8333.5|8336.9|8336|8334|8333.1|127
1743068100000|2025-03-27 09:35:00|8334.5|8333.6|8334.7|8333.8|8335.4|8334.5|8333.1|8332.2|108
1743068400000|2025-03-27 09:40:00|8334.9|8334|8333|8332.1|8335.9|8335|8332.7|8331.8|123
1743068700000|2025-03-27 09:45:00|8333.3|8332.4|8334.7|8333.8|8335.2|8333.8|8332.8|8331.9|88
1743069000000|2025-03-27 09:50:00|8334.3|8333.4|8335|8334.1|8335|8334.1|8332.2|8331|121
1743069300000|2025-03-27 09:55:00|8335.3|8333.8|8337.1|8336.2|8337.4|8336.5|8334.8|8333.7|154
1743069600000|2025-03-27 10:00:00|8337|8336.1|8338.5|8337.6|8339.8|8338.9|8336.9|8336|167
1743069900000|2025-03-27 10:05:00|8338.9|8337.4|8339.2|8338.3|8339.3|8338.4|8336.8|8335.9|113
1743070200000|2025-03-27 10:10:00|8339.3|8338.4|8336|8335.1|8339.3|8338.4|8335.6|8334.3|138
1743070500000|2025-03-27 10:15:00|8335.8|8334.9|8336.3|8335.4|8337.1|8336.2|8335.1|8334.2|125
1743070800000|2025-03-27 10:20:00|8336|8335.1|8337.7|8336.8|8338.5|8337.5|8335.7|8334.8|129
1743071100000|2025-03-27 10:25:00|8337.8|8336.9|8338.2|8337.3|8339|8337.8|8337.3|8336.2|143
1743071400000|2025-03-27 10:30:00|8338|8337.1|8339.8|8338.9|8339.9|8339|8337.7|8336.8|114
1743071700000|2025-03-27 10:35:00|8339.4|8338.5|8338|8337.1|8339.7|8338.8|8337.5|8336.6|96
1743072000000|2025-03-27 10:40:00|8338.1|8337.2|8338.9|8338|8340.3|8338.8|8338|8337.1|101
1743072300000|2025-03-27 10:45:00|8338.8|8337.9|8338.5|8337.6|8339.7|8338.7|8336.9|8336|99
1743072600000|2025-03-27 10:50:00|8338.3|8337.4|8336.4|8334.9|8338.7|8337.5|8335.8|8334.8|97
1743072900000|2025-03-27 10:55:00|8336.3|8334.8|8337.3|8336.4|8338|8337|8336.2|8334.8|111
1743073200000|2025-03-27 11:00:00|8337.4|8336.5|8340.3|8339.4|8340.8|8339.7|8336.8|8335.9|186
1743073500000|2025-03-27 11:05:00|8340.5|8339.6|8345.3|8344.4|8346.1|8344.6|8340.4|8339.2|263
1743073800000|2025-03-27 11:10:00|8345.1|8344.2|8342.8|8341.9|8345.7|8344.3|8342.1|8340.9|167
1743074100000|2025-03-27 11:15:00|8343|8342.1|8338.8|8337.9|8343.8|8342.7|8338.7|8337.8|165
1743074400000|2025-03-27 11:20:00|8338.7|8337.8|8339.1|8337.6|8339.4|8338.5|8336.7|8335.7|136
1743074700000|2025-03-27 11:25:00|8338.9|8337.4|8337.2|8336.3|8339.6|8338.1|8336.9|8335.9|112
1743075000000|2025-03-27 11:30:00|8337.1|8336.2|8337.2|8336.3|8338.9|8337.6|8336.7|8335.4|131
1743075300000|2025-03-27 11:35:00|8337.3|8336.4|8337.7|8336.8|8338.8|8337.9|8337.1|8336.1|83
1743075600000|2025-03-27 11:40:00|8337.8|8336.9|8335.8|8334.3|8338.4|8337.5|8335.5|8334|86
1743075900000|2025-03-27 11:45:00|8335.5|8334.6|8338.1|8337.2|8338.8|8337.9|8335.3|8334|79
1743076200000|2025-03-27 11:50:00|8338|8337.1|8339.3|8338.4|8341.2|8339.7|8338|8336.8|132
1743076500000|2025-03-27 11:55:00|8339.2|8338.3|8342.5|8341.6|8342.7|8341.6|8339.1|8338.2|110
1743076800000|2025-03-27 12:00:00|8342.3|8341.4|8342.6|8341.1|8345.2|8343.7|8341.4|8340.4|200
1743077100000|2025-03-27 12:05:00|8342.4|8340.9|8339.8|8338.9|8342.6|8341.1|8339.1|8338.2|119
1743077400000|2025-03-27 12:10:00|8339.7|8338.8|8339.2|8338.3|8340.1|8339.2|8338.5|8337.6|118
1743077700000|2025-03-27 12:15:00|8339.3|8338.4|8338.4|8337.5|8340.9|8340|8338.2|8337.3|101
1743078000000|2025-03-27 12:20:00|8338.5|8337.6|8335.7|8334.8|8338.5|8337.6|8335.7|8334.8|132
1743078300000|2025-03-27 12:25:00|8335.5|8334.6|8337.1|8330.8|8337.1|8335.3|8334.9|8330.8|170
1743078600000|2025-03-27 12:30:00|8337.4|8330.3|8335.3|8334.4|8337.4|8335.1|8326.6|8322.9|361
1743078900000|2025-03-27 12:35:00|8335.5|8334.6|8338.3|8337.4|8338.3|8337.4|8334|8332.9|240
1743079200000|2025-03-27 12:40:00|8338.4|8337.5|8335.5|8334|8338.7|8337.8|8334.8|8333.6|127
1743079500000|2025-03-27 12:45:00|8335.6|8334.1|8336.1|8334.6|8337.2|8335.7|8334.5|8333.6|155
1743079800000|2025-03-27 12:50:00|8336|8334.5|8335.2|8334.3|8337.2|8335.9|8334.2|8333.3|179
1743080100000|2025-03-27 12:55:00|8335.1|8334.2|8333.3|8332.4|8335.1|8334.2|8331.9|8331|261
1743080400000|2025-03-27 13:00:00|8333.5|8332.6|8330|8329.1|8334.6|8333.4|8329.8|8328.9|201
1743080700000|2025-03-27 13:05:00|8330.2|8329.3|8332.1|8331.2|8333.2|8332|8329.6|8328.7|164
1743081000000|2025-03-27 13:10:00|8332.2|8331.3|8334.2|8333.3|8334.5|8333.4|8331.5|8330.3|136
1743081300000|2025-03-27 13:15:00|8334|8333.1|8335.9|8335|8336.3|8335.1|8333.7|8332.8|134
1743081600000|2025-03-27 13:20:00|8336|8335.1|8335.3|8334.4|8336.9|8335.4|8333.9|8332.6|187
1743081900000|2025-03-27 13:25:00|8335.5|8334.6|8335.7|8334.2|8336.4|8335|8334.6|8333.4|136
1743082200000|2025-03-27 13:30:00|8335.8|8334.3|8335.9|8335|8336.1|8335.1|8334.8|8333.4|164
1743082500000|2025-03-27 13:35:00|8336.1|8335.2|8339.8|8338.3|8340.8|8338.7|8335.9|8334.7|236
1743082800000|2025-03-27 13:40:00|8339.9|8338.4|8342.2|8341.3|8342.7|8341.3|8339.9|8338.1|238
1743083100000|2025-03-27 13:45:00|8342.6|8341.1|8340.5|8339|8342.9|8341.8|8340.4|8338.9|243
1743083400000|2025-03-27 13:50:00|8340.4|8338.9|8336.8|8335.9|8341.7|8340.2|8336|8334.9|271
1743083700000|2025-03-27 13:55:00|8336.9|8336|8339.4|8337.9|8339.8|8338.9|8335.8|8334.3|295
1743084000000|2025-03-27 14:00:00|8339.5|8338|8342.1|8341.2|8342.5|8341.6|8337.6|8336.7|279
1743084300000|2025-03-27 14:05:00|8342.4|8341.5|8343.9|8343|8344.7|8343.8|8341.7|8340.8|167
1743084600000|2025-03-27 14:10:00|8344.1|8343.2|8342.7|8341.8|8345.5|8344.6|8341.5|8340|197
1743084900000|2025-03-27 14:15:00|8342.9|8342|8342.2|8341.3|8343.5|8342.6|8341.1|8340|151
1743085200000|2025-03-27 14:20:00|8341.9|8341|8339.5|8338.6|8343|8341.7|8339.3|8338.3|152
1743085500000|2025-03-27 14:25:00|8339.6|8338.7|8337.4|8335.9|8340.2|8339.1|8337.2|8335.4|107
1743085800000|2025-03-27 14:30:00|8337.5|8336|8336.1|8335.2|8338.1|8336.6|8335.9|8335|144
1743086100000|2025-03-27 14:35:00|8336|8335.1|8335|8334.1|8336.8|8335.8|8334.7|8333.4|152
1743086400000|2025-03-27 14:40:00|8334.7|8333.8|8333.8|8332.3|8335.8|8334.7|8333.5|8332.3|161
1743086700000|2025-03-27 14:45:00|8334|8332.5|8335.7|8334.8|8336|8335.1|8333.4|8332.2|162
1743087000000|2025-03-27 14:50:00|8335.6|8334.7|8336.3|8335.4|8338|8336.8|8334.3|8333.4|182
1743087300000|2025-03-27 14:55:00|8336.2|8335.3|8334.3|8333.4|8337|8336.1|8333|8332.1|224
1743087600000|2025-03-27 15:00:00|8334.2|8333.3|8333|8332.1|8336|8334.9|8332.9|8332|137
1743087900000|2025-03-27 15:05:00|8332.9|8332|8333.2|8332.3|8334.5|8333.4|8331.2|8330.3|167
1743088200000|2025-03-27 15:10:00|8333.3|8332.4|8332.3|8331.4|8334.2|8332.9|8331.4|8330.5|200
1743088500000|2025-03-27 15:15:00|8332.2|8331.3|8327|8326.1|8332.2|8331.3|8326.5|8325.6|313
1743088800000|2025-03-27 15:20:00|8327.1|8326.2|8326.4|8325.5|8329.1|8328|8325.5|8324.4|292
1743089100000|2025-03-27 15:25:00|8326.3|8325.4|8327.7|8326.2|8328.5|8326.9|8326.3|8325.3|174
1743089400000|2025-03-27 15:30:00|8327.6|8326.1|8329.7|8328.2|8332.1|8330.3|8327.1|8325.6|361
1743089700000|2025-03-27 15:35:00|8329.8|8328.3|8330.8|8329.9|8333.3|8331.2|8329.5|8328|315
1743090000000|2025-03-27 15:40:00|8331|8330.1|8327.6|8326.7|8331.5|8330.3|8327.6|8326.1|334
1743090300000|2025-03-27 15:45:00|8328|8326.5|8327.9|8327|8329.3|8327.9|8325.7|8324.8|269
1743090600000|2025-03-27 15:50:00|8328|8327.1|8329|8327.5|8330.1|8328.8|8327.3|8325.9|312
1743090900000|2025-03-27 15:55:00|8329.1|8327.6|8332.1|8330.6|8334.4|8332.9|8328.8|8327.3|659
1743091200000|2025-03-27 16:00:00|8331.6|8330.7|8330.2|8328.7|8332.1|8330.8|8328.5|8327.6|467
1743091500000|2025-03-27 16:05:00|8330.3|8328.8|8326.8|8325.9|8330.3|8328.8|8325.6|8324.6|186
1743091800000|2025-03-27 16:10:00|8327|8326.1|8324.6|8323.7|8327.4|8326.1|8324.1|8323.1|174
1743092100000|2025-03-27 16:15:00|8324.7|8323.8|8327.1|8325.6|8327.2|8325.7|8323.9|8322.8|135
1743092400000|2025-03-27 16:20:00|8327|8325.5|8328.9|8328|8329.9|8328.5|8327|8325.5|129
1743092700000|2025-03-27 16:25:00|8329|8328.1|8330.8|8329.3|8331.3|8329.9|8328.9|8327.5|127
1743093000000|2025-03-27 16:30:00|8330.9|8329.4|8331.6|8330.1|8331.6|8330.3|8330|8328.6|146
1743093300000|2025-03-27 16:35:00|8331.2|8330.3|8329.3|8328.4|8331.5|8330.3|8329.2|8327.9|117
1743093600000|2025-03-27 16:40:00|8329.5|8328.6|8331.7|8330.2|8331.7|8330.2|8328|8326.7|120
1743093900000|2025-03-27 16:45:00|8331.6|8330.1|8332.1|8331.2|8332.8|8331.3|8330.5|8329.2|103
1743094200000|2025-03-27 16:50:00|8332|8331.1|8332.9|8332|8333.3|8332.3|8331.6|8330.6|100
1743094500000|2025-03-27 16:55:00|8332.8|8331.9|8334.7|8333.8|8335.3|8334.4|8332.3|8331.4|96
1743094800000|2025-03-27 17:00:00|8334.9|8334|8335.5|8334|8335.8|8334.4|8333.8|8332.7|101
1743095100000|2025-03-27 17:05:00|8335.4|8333.9|8334.6|8333.7|8335.6|8334.5|8334.2|8333|98
1743095400000|2025-03-27 17:10:00|8334.7|8333.8|8335|8334.1|8336.3|8335.4|8334.5|8333.6|91
1743095700000|2025-03-27 17:15:00|8334.9|8334|8336.3|8334.8|8336.4|8335.5|8334.3|8333.4|102
1743096000000|2025-03-27 17:20:00|8336.2|8334.7|8333.7|8332.8|8336.2|8335|8333.7|8332.8|97
1743096300000|2025-03-27 17:25:00|8334|8332.5|8333.5|8332.6|8334.5|8333.6|8333.3|8332.4|74
1743096600000|2025-03-27 17:30:00|8333.3|8332.4|8333.8|8332.9|8334.6|8333.4|8333|8331.9|77
1743096900000|2025-03-27 17:35:00|8334|8333.1|8331.9|8331|8334.2|8333.3|8331.9|8331|65
1743097200000|2025-03-27 17:40:00|8332.1|8331.2|8332.5|8331|8333|8331.5|8331.8|8330.7|54
1743097500000|2025-03-27 17:45:00|8332.4|8330.9|8333.3|8331.8|8333.4|8332.1|8332|8330.6|63
1743097800000|2025-03-27 17:50:00|8333|8331.5|8335|8334.1|8335.4|8334.4|8332.9|8331.5|51
1743098100000|2025-03-27 17:55:00|8335.1|8334.2|8332.8|8331.9|8335.4|8334.3|8332.8|8331.9|106
1743098400000|2025-03-27 18:00:00|8332.9|8332|8333.5|8332.6|8334.6|8332.8|8332.9|8331.7|84
1743098700000|2025-03-27 18:05:00|8333.6|8332.7|8332.5|8331.6|8333.9|8332.8|8331.7|8330.8|62
1743099000000|2025-03-27 18:10:00|8332.4|8331.5|8332.7|8331.8|8332.9|8332|8332.3|8331.2|43
1743099300000|2025-03-27 18:15:00|8332.8|8331.9|8333.2|8332.3|8333.3|8332.4|8332.5|8331.6|32
1743099600000|2025-03-27 18:20:00|8333.1|8332.2|8333.4|8332.5|8333.8|8332.8|8332.7|8331.5|46
1743099900000|2025-03-27 18:25:00|8333.5|8332.6|8333.7|8332.2|8334.1|8332.8|8332.7|8331.8|65
1743100200000|2025-03-27 18:30:00|8333.8|8332.3|8332.8|8331.9|8334.4|8333|8332.7|8331.6|96
1743100500000|2025-03-27 18:35:00|8332.9|8332|8332.2|8331.3|8333.3|8332.3|8332.1|8331.1|59
1743100800000|2025-03-27 18:40:00|8332.4|8331.5|8332.6|8331.7|8333.5|8332|8332.4|8331.1|60
1743101100000|2025-03-27 18:45:00|8332.5|8331.6|8334.1|8332.6|8334.1|8333|8332.4|8331.5|56
1743101400000|2025-03-27 18:50:00|8334|8332.5|8333.3|8332.4|8334|8332.8|8333.2|8331.9|46
1743101700000|2025-03-27 18:55:00|8333.4|8332.5|8333.3|8332.4|8334|8333|8333.1|8331.8|63
1743102000000|2025-03-27 19:00:00|8333.4|8332.5|8334|8333.1|8334.3|8333.4|8332.7|8331.8|116
1743102300000|2025-03-27 19:05:00|8334.2|8333.3|8335.3|8333.8|8335.3|8334.4|8334.1|8333.2|38
1743102600000|2025-03-27 19:10:00|8335.2|8333.7|8336|8335.1|8336.2|8335.3|8334.9|8333.7|32
1743102900000|2025-03-27 19:15:00|8336.2|8335.3|8335.8|8334.9|8336.8|8335.9|8335.7|8334.6|49
1743103200000|2025-03-27 19:20:00|8335.7|8334.8|8335.3|8334.4|8336|8335.1|8335.1|8334.1|34
1743103500000|2025-03-27 19:25:00|8335.2|8334.3|8336.1|8334.6|8336.2|8334.8|8334.8|8333.9|33
1743103800000|2025-03-27 19:30:00|8335.7|8334.8|8335.9|8335|8336.6|8335.4|8335.7|8334.8|42
1743104100000|2025-03-27 19:35:00|8335.8|8334.9|8336.5|8333.9|8336.7|8335.1|8335.4|8333.7|39
1743104400000|2025-03-27 19:40:00|8336.6|8334.1|8337.7|8334.9|8337.7|8335.5|8335.5|8333.7|46
1743104700000|2025-03-27 19:45:00|8337.6|8334.6|8336.2|8334.7|8337.6|8335.4|8335.9|8333.8|80
1743105000000|2025-03-27 19:50:00|8336.5|8335|8337.1|8334.9|8337.3|8335.5|8336.1|8334.4|66
1743105300000|2025-03-27 19:55:00|8337.3|8334.8|8337.1|8335.6|8338.6|8335.9|8336.2|8334.1|122
1743105600000|2025-03-27 20:00:00|8337|8335.5|8337.6|8336.1|8337.7|8336.6|8336.4|8335|42
1743105900000|2025-03-27 20:05:00|8337.8|8336.3|8337.3|8336.4|8337.8|8336.4|8337|8335.5|18
1743106200000|2025-03-27 20:10:00|8337.6|8336.1|8337.9|8337|8339|8337.6|8337.6|8336.1|49
1743106500000|2025-03-27 20:15:00|8338|8337.1|8338.7|8337.2|8338.8|8337.9|8338|8337.1|10
1743106800000|2025-03-27 20:20:00|8338.5|8337|8338.3|8337.4|8339.1|8337.8|8338|8336.9|30
1743107100000|2025-03-27 20:25:00|8338.4|8337.5|8338.5|8337.6|8338.9|8337.8|8338.3|8337.4|15
1743107400000|2025-03-27 20:30:00|8338.7|8337.8|8338.9|8338|8339.3|8338|8338.4|8337.5|26
1743107700000|2025-03-27 20:35:00|8339.1|8337.6|8339.4|8337.9|8339.7|8338.1|8339|8337.5|23
1743108000000|2025-03-27 20:40:00|8339.7|8338.2|8340.2|8339.3|8340.6|8339.4|8339.4|8337.9|18
1743108300000|2025-03-27 20:45:00|8340.1|8339.2|8341.4|8339.9|8341.5|8340|8340.1|8339|35
1743108600000|2025-03-27 20:50:00|8341.5|8340|8342.2|8340.7|8342.6|8341.1|8341.5|8340|204
1743108900000|2025-03-27 20:55:00|8342.4|8340.9|8342.8|8338.3|8344.3|8342.1|8341.2|8338.3|113
1743109200000|2025-03-27 21:00:00|8345.1|8338.2|8343.4|8337.3|8345.1|8338.2|8343.4|8337|17
1743109500000|2025-03-27 21:05:00|8344|8337.8|8345|8338.8|8345|8338.8|8344|8337.8|6
1743109800000|2025-03-27 21:10:00|8345.4|8339|8345.4|8338.2|8345.4|8339|8345|8338.2|5
1743110100000|2025-03-27 21:15:00|8345.3|8338.1|8343.5|8336|8345.3|8338.2|8343.4|8336|7
1743110400000|2025-03-27 21:20:00|8343.3|8336.1|8341|8335.7|8343.3|8336.1|8338.5|8331.2|179
1743110700000|2025-03-27 21:25:00|8341.2|8335.8|8339.2|8328.2|8343.2|8338.1|8337.5|8326.5|169
1743111000000|2025-03-27 21:30:00|8339.3|8328.3|8339.8|8331.5|8342.1|8331.5|8339.3|8328.3|60
1743111300000|2025-03-27 21:35:00|8339.6|8331.3|8340.5|8330.7|8341|8331.3|8339.5|8329.7|13
1743111600000|2025-03-27 21:40:00|8341|8331.3|8339.9|8332|8341.3|8335.2|8339.1|8331.3|108
1743111900000|2025-03-27 21:45:00|8339.7|8331.9|8339.3|8333.2|8340|8333.3|8339.2|8331.9|31
1743112200000|2025-03-27 21:50:00|8339.2|8333.1|8338.6|8333.2|8340.4|8333.3|8338.6|8331.9|47
1743112500000|2025-03-27 21:55:00|8339.1|8332.8|8340.8|8330.7|8341.7|8332.8|8339.1|8329.1|178
1743112800000|2025-03-27 22:00:00|8341.7|8329.9|8343|8338.9|8343.2|8338.9|8341|8329.7|158
1743113100000|2025-03-27 22:05:00|8343.2|8339.1|8341.8|8339.4|8343.4|8339.6|8341.5|8338.1|92
1743113400000|2025-03-27 22:10:00|8341.7|8339.3|8341.5|8339.1|8342|8339.6|8341.4|8339|21
1743113700000|2025-03-27 22:15:00|8341.6|8339.2|8341.8|8339.4|8342.3|8339.9|8341.6|8339.2|16
1743114000000|2025-03-27 22:20:00|8341.6|8339.2|8341.6|8339.2|8342|8339.6|8341.4|8339|13
1743114300000|2025-03-27 22:25:00|8341.3|8338.9|8341.6|8339.2|8341.6|8339.2|8341.3|8338.9|5
1743114600000|2025-03-27 22:30:00|8341.5|8339.1|8341.9|8339.5|8341.9|8339.5|8341.4|8339|16
1743114900000|2025-03-27 22:35:00|8341.8|8339.4|8341.4|8339|8341.8|8339.4|8341.3|8338.9|21
1743115200000|2025-03-27 22:40:00|8341.3|8338.9|8341|8338.6|8341.5|8339.1|8341|8338.6|13
1743115500000|2025-03-27 22:45:00|8340.9|8338.5|8340.6|8338.2|8340.9|8338.5|8340.6|8338.2|14
1743115800000|2025-03-27 22:50:00|8340.8|8338.4|8341|8338.6|8341.2|8338.8|8340.8|8338.4|7
1743116100000|2025-03-27 22:55:00|8340.8|8338.4|8340.9|8338.5|8341|8338.6|8340.4|8338|26
1743116400000|2025-03-27 23:00:00|8341.1|8338.7|8340.3|8337.9|8341.3|8338.9|8340.1|8337.7|28
1743116700000|2025-03-27 23:05:00|8339.8|8338.3|8340.4|8338.9|8340.4|8338.9|8339.8|8338.3|15
1743117000000|2025-03-27 23:10:00|8340.3|8338.8|8340.5|8339|8340.5|8339|8340.2|8338.7|7
1743117300000|2025-03-27 23:15:00|8340.6|8339.1|8340.1|8338.6|8340.6|8339.1|8340.1|8338.6|7
1743117600000|2025-03-27 23:20:00|8340.2|8338.7|8340.3|8338.8|8340.3|8338.8|8340.1|8338.6|6
1743117900000|2025-03-27 23:25:00|8340.2|8338.7|8340.1|8338.6|8340.7|8339.2|8340.1|8338.6|17
1743118200000|2025-03-27 23:30:00|8339.9|8338.4|8340.5|8339.6|8341.1|8339.9|8339.9|8338.4|38
1743118500000|2025-03-27 23:35:00|8340.7|8339.8|8340.8|8339.9|8341.1|8339.9|8340.5|8339.1|17
1743118800000|2025-03-27 23:40:00|8340.7|8339.8|8340.9|8339.4|8340.9|8339.8|8340.3|8339.3|14
1743119100000|2025-03-27 23:45:00|8340.6|8339.7|8340.3|8339.4|8340.8|8339.8|8340.3|8339.1|26
1743119400000|2025-03-27 23:50:00|8340.2|8339.3|8340|8339.1|8340.3|8339.4|8339.8|8338.9|13
1743119700000|2025-03-27 23:55:00|8339.9|8339|8340|8339.1|8340.4|8339.5|8339.9|8338.7|19
1743120000000|2025-03-28 00:00:00|8340.4|8338.9|8339.5|8338|8340.5|8339|8338.2|8337.1|55
1743120300000|2025-03-28 00:05:00|8339.4|8337.9|8339|8337.5|8339.5|8338|8338.7|8337.2|43
1743120600000|2025-03-28 00:10:00|8339.2|8337.7|8338.6|8337.7|8339.8|8338.4|8338.6|8337.4|53
1743120900000|2025-03-28 00:15:00|8338.5|8337.6|8338.4|8337.5|8338.8|8337.8|8338|8336.8|38
1743121200000|2025-03-28 00:20:00|8338.7|8337.2|8338.5|8337.6|8339.4|8338.4|8338.3|8337.2|38
1743121500000|2025-03-28 00:25:00|8338.6|8337.7|8339.3|8338.4|8339.9|8338.7|8338.6|8337.6|35
1743121800000|2025-03-28 00:30:00|8339.4|8338.5|8338.1|8336.6|8339.6|8338.5|8338.1|8336.6|41
1743122100000|2025-03-28 00:35:00|8338|8336.5|8337.9|8336.4|8338.1|8337.1|8337.6|8336.2|36
1743122400000|2025-03-28 00:40:00|8338|8336.5|8337.2|8335.7|8338.1|8336.6|8336.7|8335.2|44
1743122700000|2025-03-28 00:45:00|8337.3|8335.8|8337.4|8335.9|8337.5|8336|8337|8335.5|18
1743123000000|2025-03-28 00:50:00|8337.5|8336|8338|8336.5|8338.1|8336.8|8337|8335.5|61
1743123300000|2025-03-28 00:55:00|8337.8|8336.3|8338|8335.8|8338|8336.8|8336.4|8335.4|86
1743123600000|2025-03-28 01:00:00|8337.6|8336.1|8337.8|8336.3|8338.4|8336.9|8336.8|8335.8|105
1743123900000|2025-03-28 01:05:00|8337.9|8336.4|8338.1|8337.2|8338.1|8337.2|8337.3|8336.1|43
1743124200000|2025-03-28 01:10:00|8338.2|8337.3|8338.3|8336.8|8339|8337.8|8338.2|8336.8|42
1743124500000|2025-03-28 01:15:00|8338.4|8336.9|8338.1|8336.6|8338.8|8337.3|8337.9|8336.6|38
1743124800000|2025-03-28 01:20:00|8338.2|8336.7|8338|8337.1|8338.6|8337.7|8337.8|8336.5|40
1743125100000|2025-03-28 01:25:00|8337.9|8337|8337.9|8337|8338.4|8337.3|8337.5|8336.6|25
1743125400000|2025-03-28 01:30:00|8338.1|8337.2|8337.8|8336.9|8338.4|8337.5|8337.8|8336.6|31
1743125700000|2025-03-28 01:35:00|8337.7|8336.8|8338.3|8337.4|8338.3|8337.4|8337.7|8336.5|38
1743126000000|2025-03-28 01:40:00|8338.4|8337.5|8338.2|8337.3|8338.7|8337.5|8337.8|8336.6|34
1743126300000|2025-03-28 01:45:00|8338.1|8337.2|8337.5|8336.6|8338.1|8337.2|8337.5|8336.6|32
1743126600000|2025-03-28 01:50:00|8337.4|8336.5|8337|8336.1|8337.4|8336.5|8336.9|8335.8|30
1743126900000|2025-03-28 01:55:00|8336.9|8336|8337.7|8336.2|8337.7|8336.5|8335.9|8335|48
1743127200000|2025-03-28 02:00:00|8337.5|8336.6|8337.8|8336.9|8339|8337.8|8337.5|8336.6|34
1743127500000|2025-03-28 02:05:00|8337.7|8336.8|8337.2|8336.3|8337.8|8336.9|8337|8336.1|11
1743127800000|2025-03-28 02:10:00|8337|8336.1|8335.8|8334.9|8337.3|8336.4|8335.8|8334.9|27
1743128100000|2025-03-28 02:15:00|8336|8335.1|8334.3|8333.4|8336|8335.1|8333.9|8332.8|63
1743128400000|2025-03-28 02:20:00|8334.2|8333.3|8335.5|8334.6|8335.7|8334.8|8333.9|8333|39
1743128700000|2025-03-28 02:25:00|8335.4|8334.5|8335.1|8334.2|8335.7|8334.8|8335|8334.1|27
1743129000000|2025-03-28 02:30:00|8335.2|8334.3|8334|8333.1|8335.3|8334.4|8333.9|8332.6|41
1743129300000|2025-03-28 02:35:00|8333.9|8333|8335.7|8334.2|8335.9|8334.6|8333.9|8333|36
1743129600000|2025-03-28 02:40:00|8335.9|8334.4|8336.2|8334.7|8336.7|8335.2|8335.4|8334.1|66
1743129900000|2025-03-28 02:45:00|8335.8|8334.9|8336.1|8335.2|8336.6|8335.3|8334.7|8333.8|45
1743130200000|2025-03-28 02:50:00|8336.5|8335|8336.8|8335.9|8336.9|8336|8336|8335|28
1743130500000|2025-03-28 02:55:00|8336.7|8335.8|8337.4|8335.9|8337.8|8336.4|8336.7|8335.7|46
1743130800000|2025-03-28 03:00:00|8337.5|8336|8337|8336.1|8337.6|8336.3|8336.7|8335.8|27
1743131100000|2025-03-28 03:05:00|8337.1|8336.2|8338|8336.5|8338.1|8336.7|8337|8336.1|25
1743131400000|2025-03-28 03:10:00|8337.7|8336.8|8337.5|8336.6|8337.7|8336.8|8337.3|8336.4|13
1743131700000|2025-03-28 03:15:00|8337.4|8336.5|8337.7|8336.8|8337.7|8336.8|8337|8336.1|23
1743132000000|2025-03-28 03:20:00|8337.6|8336.7|8337.9|8337|8338.3|8337.4|8337.6|8336.7|28
1743132300000|2025-03-28 03:25:00|8338|8337.1|8337.2|8335.7|8338.1|8337.1|8337.1|8335.6|26
1743132600000|2025-03-28 03:30:00|8337.1|8335.6|8337.1|8336.2|8337.5|8336.4|8336.9|8335.6|22
1743132900000|2025-03-28 03:35:00|8336.9|8336|8338.3|8337.4|8338.3|8337.4|8336.9|8335.7|23
1743133200000|2025-03-28 03:40:00|8338.5|8337.6|8338|8337.1|8338.5|8337.6|8337.4|8336.3|30
1743133500000|2025-03-28 03:45:00|8338.2|8337.3|8338.1|8337.2|8338.7|8337.4|8337.9|8336.9|12
1743133800000|2025-03-28 03:50:00|8338.2|8337.3|8336.8|8335.9|8338.2|8337.3|8336.8|8335.9|25
1743134100000|2025-03-28 03:55:00|8336.6|8335.7|8336.9|8335.4|8336.9|8336|8336.3|8335.3|22
1743134400000|2025-03-28 04:00:00|8337|8335.5|8336.5|8335.6|8337.2|8336.3|8336.4|8335.4|40
1743134700000|2025-03-28 04:05:00|8336.6|8335.7|8336.3|8334.8|8336.7|8335.8|8335.4|8334.3|54
1743135000000|2025-03-28 04:10:00|8336.1|8334.6|8335.2|8334.3|8336.1|8334.8|8335.1|8334.1|45
1743135300000|2025-03-28 04:15:00|8335.1|8334.2|8334.2|8332.7|8335.9|8334.9|8333.9|8332.7|48
1743135600000|2025-03-28 04:20:00|8333.9|8333|8334.6|8333.7|8334.7|8333.8|8333.6|8332.6|55
1743135900000|2025-03-28 04:25:00|8334.7|8333.8|8334.9|8334|8335.5|8334.3|8334.3|8333.3|21
1743136200000|2025-03-28 04:30:00|8335.2|8333.7|8334.5|8333.6|8335.2|8333.8|8334|8333.1|23
1743136500000|2025-03-28 04:35:00|8334.3|8333.4|8335.2|8334.3|8335.2|8334.3|8334.3|8333.3|25
1743136800000|2025-03-28 04:40:00|8335.3|8334.4|8335.7|8334.8|8335.7|8334.8|8335.3|8334.4|12
1743137100000|2025-03-28 04:45:00|8336|8334.5|8336|8335.1|8336.6|8335.1|8335.6|8334.3|18
1743137400000|2025-03-28 04:50:00|8335.9|8335|8336.6|8335.7|8336.8|8335.7|8335.8|8334.6|20
1743137700000|2025-03-28 04:55:00|8336.7|8335.8|8337|8335.5|8337|8335.9|8336.4|8335.3|21
1743138000000|2025-03-28 05:00:00|8337.2|8335.7|8337.1|8335.6|8337.5|8336|8336.7|8335.4|23
1743138300000|2025-03-28 05:05:00|8337.2|8335.7|8336.8|8335.3|8337.2|8335.7|8336.5|8335|18
1743138600000|2025-03-28 05:10:00|8336.9|8335.4|8337.7|8336.8|8338.3|8336.8|8336.9|8335.4|41
1743138900000|2025-03-28 05:15:00|8337.6|8336.7|8337.3|8336.4|8337.7|8336.7|8337.2|8335.9|24
1743139200000|2025-03-28 05:20:00|8337.4|8336.5|8337.9|8337|8338.2|8337|8337.2|8336.3|28
1743139500000|2025-03-28 05:25:00|8338|8337.1|8338|8337.1|8338.2|8337.3|8337.8|8336.9|14
1743139800000|2025-03-28 05:30:00|8337.9|8337|8337.8|8336.9|8338.8|8337.4|8337.6|8336.4|53
1743140100000|2025-03-28 05:35:00|8337.7|8336.8|8337.7|8336.8|8338.3|8337.1|8337.7|8336.4|19
1743140400000|2025-03-28 05:40:00|8337.6|8336.7|8336.8|8335.9|8337.6|8336.7|8336.5|8335.6|34
1743140700000|2025-03-28 05:45:00|8337.2|8335.7|8337.8|8336.9|8337.9|8337|8336.5|8335.3|34
1743141000000|2025-03-28 05:50:00|8337.9|8337|8338|8337.1|8338.1|8337.2|8337.8|8336.9|19
1743141300000|2025-03-28 05:55:00|8338.1|8337.2|8338.9|8338|8339.3|8338.2|8338.1|8337|69
1743141600000|2025-03-28 06:00:00|8339|8338.1|8338.7|8337.8|8339|8338.1|8338.3|8337.2|40
1743141900000|2025-03-28 06:05:00|8338.8|8337.9|8338|8337.1|8339|8338.1|8338|8336.9|26
1743142200000|2025-03-28 06:10:00|8337.8|8336.9|8337.5|8336.6|8338.2|8337|8337.4|8336.2|33
1743142500000|2025-03-28 06:15:00|8337.4|8336.5|8336.1|8335.2|8337.5|8336.6|8336|8334.9|41
1743142800000|2025-03-28 06:20:00|8336.2|8335.3|8336.8|8335.9|8337.1|8336.1|8336.2|8335.2|24
1743143100000|2025-03-28 06:25:00|8336.7|8335.8|8335.6|8334.7|8336.9|8335.9|8335.6|8334.7|39
1743143400000|2025-03-28 06:30:00|8335.5|8334.6|8335.5|8334.6|8335.9|8335|8335|8334.1|55
1743143700000|2025-03-28 06:35:00|8335.4|8334.5|8333.9|8333|8335.7|8334.8|8333.9|8332.6|54
1743144000000|2025-03-28 06:40:00|8334|8333.1|8335|8334.1|8335.3|8334.4|8333.9|8333|108
1743144300000|2025-03-28 06:45:00|8334.8|8333.9|8334|8333.1|8335.1|8334.2|8333.7|8332.8|57
1743144600000|2025-03-28 06:50:00|8333.9|8333|8334.5|8333.6|8334.8|8333.9|8333.8|8332.6|85
1743144900000|2025-03-28 06:55:00|8334.4|8333.5|8333.9|8331|8335|8333.7|8333.4|8331|77
1743145200000|2025-03-28 07:00:00|8334.3|8326|8331.6|8330.1|8335.5|8333.9|8328.8|8320.3|250
1743145500000|2025-03-28 07:05:00|8331.7|8330.2|8331.3|8330.4|8332|8331|8331|8329.5|126
1743145800000|2025-03-28 07:10:00|8331.1|8330.2|8328.2|8327.3|8331.9|8330.7|8328.1|8326.8|132
1743146100000|2025-03-28 07:15:00|8328.3|8327.4|8330.6|8329.1|8330.9|8329.4|8327|8326.1|142
1743146400000|2025-03-28 07:20:00|8330.5|8329|8329.3|8328.4|8331.5|8330.2|8329.3|8328|134
1743146700000|2025-03-28 07:25:00|8329.1|8328.2|8330.5|8329.6|8330.7|8329.8|8328.8|8327.6|92
1743147000000|2025-03-28 07:30:00|8330.8|8329.9|8330.5|8329|8331.1|8329.9|8328|8326.9|146
1743147300000|2025-03-28 07:35:00|8330.7|8329.2|8332.8|8331.3|8333.3|8331.8|8330.7|8329.2|102
1743147600000|2025-03-28 07:40:00|8332.9|8331.4|8330.4|8327.9|8333.1|8331.6|8329.4|8327.9|133
1743147900000|2025-03-28 07:45:00|8330.8|8328.3|8328.4|8327.5|8330.8|8329.2|8327.7|8326.1|173
1743148200000|2025-03-28 07:50:00|8328.2|8327.3|8329.6|8328.7|8330.5|8329.6|8327.6|8326.7|122
1743148500000|2025-03-28 07:55:00|8329.7|8328.8|8330.3|8328.8|8331|8329.8|8328.3|8327.1|191
1743148800000|2025-03-28 08:00:00|8330.2|8328.7|8332.4|8331.5|8332.9|8332|8329.8|8327.8|243
1743149100000|2025-03-28 08:05:00|8332.2|8331.3|8329.8|8328.3|8332.8|8331.6|8329.3|8328.2|223
1743149400000|2025-03-28 08:10:00|8329.7|8328.2|8325.9|8324.4|8329.7|8328.2|8325.6|8324.1|240
1743149700000|2025-03-28 08:15:00|8325.6|8324.1|8324.3|8323.4|8326.2|8324.9|8324.3|8322.9|205
1743150000000|2025-03-28 08:20:00|8324.2|8323.3|8326.2|8324.7|8327.3|8325.8|8323.1|8322.1|188
1743150300000|2025-03-28 08:25:00|8326|8324.5|8325.9|8325|8327.3|8326.2|8325.4|8324.5|107
1743150600000|2025-03-28 08:30:00|8325.8|8324.9|8327.9|8326.4|8328.4|8327.5|8325.6|8324.7|174
1743150900000|2025-03-28 08:35:00|8327.8|8326.3|8325.5|8324.6|8328.5|8327|8325.5|8324.4|154
1743151200000|2025-03-28 08:40:00|8325.4|8324.5|8325.8|8324.9|8327.8|8326.4|8325.1|8324.2|134
1743151500000|2025-03-28 08:45:00|8325.7|8324.8|8324.8|8323.3|8326.3|8325.4|8324.7|8323.2|102
1743151800000|2025-03-28 08:50:00|8324.5|8323.6|8324.2|8322.7|8326.2|8324.8|8323.9|8322.7|82
1743152100000|2025-03-28 08:55:00|8324.1|8322.6|8325.7|8324.8|8327.1|8325.7|8323.8|8321.4|107
1743152400000|2025-03-28 09:00:00|8325.8|8324.9|8325.5|8324.6|8326.5|8325.6|8325.1|8324.1|120
1743152700000|2025-03-28 09:05:00|8325.7|8324.8|8324.2|8323.3|8326.5|8325.4|8324.1|8323|102
1743153000000|2025-03-28 09:10:00|8324.4|8322.9|8324.5|8323.6|8325.2|8323.8|8323.5|8322|102
1743153300000|2025-03-28 09:15:00|8324.3|8323.4|8325|8324.1|8326.5|8325.6|8324.3|8322.9|82
1743153600000|2025-03-28 09:20:00|8324.8|8323.9|8320.8|8319.9|8324.9|8324|8320.8|8319.9|225
1743153900000|2025-03-28 09:25:00|8321|8320.1|8320|8319.1|8321|8320.1|8318.5|8317.6|209
1743154200000|2025-03-28 09:30:00|8319.9|8319|8316.6|8315.7|8320.2|8319.3|8316.2|8315.3|155
1743154500000|2025-03-28 09:35:00|8316.2|8315.3|8318.1|8317.2|8318.5|8317.6|8316.1|8315.2|91
1743154800000|2025-03-28 09:40:00|8318|8317.1|8319.7|8318.8|8320.3|8319.4|8317.7|8316.8|95
1743155100000|2025-03-28 09:45:00|8319.6|8318.7|8320|8318.5|8320.7|8319.8|8319.1|8317.8|108
1743155400000|2025-03-28 09:50:00|8319.9|8318.4|8317.6|8316.7|8320|8318.8|8317.2|8316.3|80
1743155700000|2025-03-28 09:55:00|8317.5|8316.6|8319.1|8318.2|8319.1|8318.2|8317.5|8316.6|73
1743156000000|2025-03-28 10:00:00|8319|8318.1|8320.8|8319.3|8321.1|8320.2|8319|8317.9|82
1743156300000|2025-03-28 10:05:00|8321|8319.5|8321.6|8320.7|8321.6|8320.7|8320.1|8318.8|82
1743156600000|2025-03-28 10:10:00|8321.5|8320.6|8323.6|8322.1|8323.6|8322.1|8321.4|8320.5|68
1743156900000|2025-03-28 10:15:00|8323.4|8321.9|8324|8323.1|8324.3|8323.2|8323.1|8321.6|96
1743157200000|2025-03-28 10:20:00|8323.9|8323|8325.6|8324.1|8325.6|8324.4|8323.3|8322.2|108
1743157500000|2025-03-28 10:25:00|8325.5|8324|8325.6|8324.1|8326.1|8325|8324.4|8323.5|80
1743157800000|2025-03-28 10:30:00|8325.3|8324.4|8325|8324.1|8327.6|8326.2|8324.5|8323.6|131
1743158100000|2025-03-28 10:35:00|8325.5|8324.6|8326.5|8325|8327.2|8326.3|8325.3|8324.4|87
1743158400000|2025-03-28 10:40:00|8326.1|8325.2|8326.5|8325.6|8328|8326.9|8325.9|8324.7|85
1743158700000|2025-03-28 10:45:00|8326.4|8325.5|8325.3|8324.4|8326.7|8325.8|8324.4|8322.9|97
1743159000000|2025-03-28 10:50:00|8325.5|8324.6|8326.7|8325.2|8326.8|8325.8|8325.2|8324|123
1743159300000|2025-03-28 10:55:00|8326.9|8325.4|8325.1|8324.2|8327.2|8325.7|8324.8|8323.9|106
1743159600000|2025-03-28 11:00:00|8325|8324.1|8324.3|8323.4|8326.4|8324.9|8323.3|8322|146
1743159900000|2025-03-28 11:05:00|8324.4|8323.5|8326.7|8325.8|8326.8|8325.9|8324|8323.1|96
1743160200000|2025-03-28 11:10:00|8326.8|8325.9|8328.8|8327.9|8329.8|8328.9|8326.7|8325.8|123
1743160500000|2025-03-28 11:15:00|8328.6|8327.7|8329.3|8327.8|8330.2|8329.1|8328.6|8327.7|66
1743160800000|2025-03-28 11:20:00|8329.2|8327.7|8328.7|8327.8|8329.4|8328.3|8327.3|8326.4|73
1743161100000|2025-03-28 11:25:00|8328.9|8328|8332.3|8331.4|8332.5|8331.6|8328.7|8327.8|96
1743161400000|2025-03-28 11:30:00|8332.5|8331.6|8332.5|8331.6|8332.8|8331.9|8331.2|8330|97
1743161700000|2025-03-28 11:35:00|8332.7|8331.8|8334|8333.1|8334.6|8333.5|8332.4|8331.4|102
1743162000000|2025-03-28 11:40:00|8333.8|8332.9|8334.2|8332.7|8335.5|8334.5|8333.7|8332.4|82
1743162300000|2025-03-28 11:45:00|8334.1|8332.6|8332.9|8331.4|8334.7|8333.5|8332.8|8331.3|119
1743162600000|2025-03-28 11:50:00|8333|8331.5|8331.5|8330.6|8333.6|8332.7|8331.5|8330|129
1743162900000|2025-03-28 11:55:00|8331.2|8330.3|8332.1|8330.6|8333.1|8331.8|8331.1|8330.2|91
1743163200000|2025-03-28 12:00:00|8332|8330.5|8330.5|8329|8332.7|8331.8|8329.8|8328.9|122
1743163500000|2025-03-28 12:05:00|8330.6|8329.1|8330.3|8329.4|8331.2|8330.2|8329|8327.8|124
1743163800000|2025-03-28 12:10:00|8330.6|8329.1|8330.7|8329.8|8331.3|8329.8|8328.8|8327.9|122
1743164100000|2025-03-28 12:15:00|8330.6|8329.7|8331.1|8330.2|8331.3|8330.4|8329.4|8328.5|115
1743164400000|2025-03-28 12:20:00|8331.5|8330|8332.4|8330.9|8332.6|8331.6|8330.6|8329.5|105
1743164700000|2025-03-28 12:25:00|8332.5|8331|8330.5|8327.6|8333.9|8333|8330|8327.5|182
1743165000000|2025-03-28 12:30:00|8332.3|8325.7|8332.6|8331.1|8334.5|8332.8|8330.7|8325.7|348
1743165300000|2025-03-28 12:35:00|8332.3|8330.8|8330.4|8329.5|8332.7|8331.8|8329.6|8328.6|180
1743165600000|2025-03-28 12:40:00|8330.6|8329.7|8331.6|8330.7|8332.1|8331|8329.8|8328.7|155
1743165900000|2025-03-28 12:45:00|8331.5|8330.6|8331.9|8331|8333.1|8331.7|8330.6|8329.7|154
1743166200000|2025-03-28 12:50:00|8332.2|8330.7|8331.7|8330.8|8332.4|8331.2|8330.5|8329.2|199
1743166500000|2025-03-28 12:55:00|8331.8|8330.9|8335.6|8334.7|8335.9|8334.7|8331.7|8330.8|296
1743166800000|2025-03-28 13:00:00|8335.4|8334.5|8333.4|8331.9|8336.7|8335.5|8333.1|8331.8|198
1743167100000|2025-03-28 13:05:00|8333.8|8332.3|8336.5|8335.6|8339.7|8338.2|8332.3|8331.2|439
1743167400000|2025-03-28 13:10:00|8336.3|8335.4|8333.5|8332.6|8336.8|8335.6|8332.6|8331.6|342
1743167700000|2025-03-28 13:15:00|8333.4|8332.5|8338|8336.5|8338.6|8336.8|8332.4|8331.3|281
1743168000000|2025-03-28 13:20:00|8338.2|8336.7|8338.4|8337.5|8340.3|8338.8|8338.2|8336.7|237
1743168300000|2025-03-28 13:25:00|8338.5|8337.6|8337.3|8335.8|8340.2|8339|8337.1|8335.8|206
1743168600000|2025-03-28 13:30:00|8337.2|8335.7|8337.8|8336.9|8339.2|8338.3|8336|8334.8|213
1743168900000|2025-03-28 13:35:00|8338|8337.1|8338.5|8337|8339.4|8338.1|8336.6|8335.3|208
1743169200000|2025-03-28 13:40:00|8338.4|8336.9|8339.3|8337.8|8339.7|8338.3|8337.5|8336.3|215
1743169500000|2025-03-28 13:45:00|8339.1|8337.6|8339.5|8338.6|8339.9|8338.9|8338.4|8337.4|132
1743169800000|2025-03-28 13:50:00|8339.6|8338.7|8344.3|8342.8|8344.8|8343.6|8339.5|8338.4|250
1743170100000|2025-03-28 13:55:00|8344.2|8342.7|8346.5|8343.4|8346.5|8344.7|8341.8|8340.9|196
1743170400000|2025-03-28 14:00:00|8346.8|8342.8|8346.9|8346|8347.5|8346.5|8344.1|8342.8|253
1743170700000|2025-03-28 14:05:00|8347.2|8346.3|8350.6|8349.7|8352.2|8350.9|8347.2|8346|242
1743171000000|2025-03-28 14:10:00|8350.7|8349.8|8350.5|8349.6|8351.6|8350.2|8347.4|8346.3|247
1743171300000|2025-03-28 14:15:00|8350.6|8349.7|8349.7|8348.8|8351.5|8350|8349|8348.1|264
1743171600000|2025-03-28 14:20:00|8349.6|8348.7|8353.4|8352.5|8353.9|8352.7|8349.6|8348.7|285
1743171900000|2025-03-28 14:25:00|8353.5|8352.6|8353.6|8352.7|8355.3|8354.2|8353.4|8352.2|200
1743172200000|2025-03-28 14:30:00|8353.2|8352.3|8356.9|8356|8357.1|8356.2|8352.2|8350.7|297
1743172500000|2025-03-28 14:35:00|8357.1|8356.2|8355.1|8354.2|8357.2|8356.2|8353.8|8352.9|242
1743172800000|2025-03-28 14:40:00|8354.9|8354|8357.3|8356.4|8358.1|8356.9|8354.7|8353.7|188
1743173100000|2025-03-28 14:45:00|8357.5|8356.6|8360.5|8359|8360.5|8359.4|8357.5|8356.6|152
1743173400000|2025-03-28 14:50:00|8360.4|8358.9|8357.4|8356.5|8360.7|8359.2|8357.3|8356.4|166
1743173700000|2025-03-28 14:55:00|8357.3|8356.4|8359.1|8358.2|8360.2|8359.3|8357.1|8355.7|179
1743174000000|2025-03-28 15:00:00|8359.6|8358.1|8363|8362.1|8363.6|8362.7|8359.2|8358|213
1743174300000|2025-03-28 15:05:00|8362.8|8361.9|8363.2|8362.3|8364.4|8363.5|8361.2|8360.3|231
1743174600000|2025-03-28 15:10:00|8363.3|8362.4|8364.3|8363.4|8366.1|8364.4|8362.7|8361.2|267
1743174900000|2025-03-28 15:15:00|8364.4|8363.5|8364.8|8363.9|8365.3|8364.3|8363.7|8362.8|123
1743175200000|2025-03-28 15:20:00|8364.7|8363.8|8366.2|8364.7|8366.5|8365|8363.6|8361.7|177
1743175500000|2025-03-28 15:25:00|8366.3|8364.8|8365.5|8364.6|8366.7|8365|8365.1|8363.4|187
1743175800000|2025-03-28 15:30:00|8365.8|8364.9|8367.3|8366.4|8367.9|8366.5|8365.1|8363.6|173
1743176100000|2025-03-28 15:35:00|8367.2|8366.3|8365.7|8364.2|8368.6|8367.1|8365.4|8364.2|233
1743176400000|2025-03-28 15:40:00|8365.6|8364.1|8367.2|8365.7|8367.2|8365.7|8364.3|8363|203
1743176700000|2025-03-28 15:45:00|8367.1|8365.6|8366.1|8364.6|8367.5|8366.3|8365.4|8364.2|168
1743177000000|2025-03-28 15:50:00|8365.8|8364.9|8365.2|8363.7|8366.9|8365.5|8364|8362.5|264
1743177300000|2025-03-28 15:55:00|8365.1|8363.6|8365.5|8364|8366.7|8365.2|8363.3|8361.7|392
1743177600000|2025-03-28 16:00:00|8365.2|8364.3|8364.7|8363.2|8366.5|8364.5|8363.9|8362.2|187
1743177900000|2025-03-28 16:05:00|8364.6|8363.1|8364.4|8363.5|8365.8|8364.3|8363.9|8362.4|187
1743178200000|2025-03-28 16:10:00|8364.3|8363.4|8363.2|8361.7|8365.3|8363.4|8362.8|8361.4|139
1743178500000|2025-03-28 16:15:00|8363|8361.5|8365.1|8363.6|8365.3|8363.9|8362.4|8361.2|127
1743178800000|2025-03-28 16:20:00|8365.2|8363.7|8367.5|8366|8368|8366.4|8365.2|8363.7|114
1743179100000|2025-03-28 16:25:00|8368.1|8365.5|8366.9|8366|8368.2|8366.8|8366.8|8365.3|105
1743179400000|2025-03-28 16:30:00|8367|8366.1|8366.5|8365.6|8368.2|8366.9|8366.2|8365.3|84
1743179700000|2025-03-28 16:35:00|8366.3|8365.4|8364.3|8363.4|8367.9|8366.9|8364.1|8362.9|119
1743180000000|2025-03-28 16:40:00|8364.4|8363.5|8365.1|8364.2|8365.5|8364.5|8364.3|8363.4|76
1743180300000|2025-03-28 16:45:00|8365.2|8364.3|8362.7|8361.2|8365.7|8364.5|8362.6|8361.1|98
1743180600000|2025-03-28 16:50:00|8362.8|8361.3|8362.5|8361.6|8364.2|8362.8|8362.4|8361.3|74
1743180900000|2025-03-28 16:55:00|8362.6|8361.7|8361.4|8359.9|8362.7|8361.8|8360.8|8359.9|75
1743181200000|2025-03-28 17:00:00|8361.1|8360.2|8361.5|8360.6|8362|8360.8|8361|8359.8|79
1743181500000|2025-03-28 17:05:00|8361.4|8360.5|8363.1|8362.2|8363.4|8362.3|8360.9|8359.7|81
1743181800000|2025-03-28 17:10:00|8363.2|8362.3|8364.5|8363.6|8364.6|8363.7|8363.1|8362.2|57
1743182100000|2025-03-28 17:15:00|8364.4|8363.5|8364.2|8363.3|8365.1|8364.2|8363.7|8362.7|112
1743182400000|2025-03-28 17:20:00|8364|8363.1|8363.2|8362.3|8364.4|8363.1|8361.9|8361|103
1743182700000|2025-03-28 17:25:00|8363.1|8362.2|8365.1|8363.6|8365.9|8364.5|8363|8362.1|110
1743183000000|2025-03-28 17:30:00|8365.3|8363.8|8366.5|8365|8366.7|8365.1|8364.4|8363|171
1743183300000|2025-03-28 17:35:00|8366.3|8364.8|8365.7|8364.8|8367.3|8365.8|8365.5|8364.4|117
1743183600000|2025-03-28 17:40:00|8365.8|8364.9|8365.5|8364|8366.3|8365.2|8365|8363.9|71
1743183900000|2025-03-28 17:45:00|8365.4|8363.9|8365.2|8364.3|8366.2|8365.3|8364.7|8363.8|96
1743184200000|2025-03-28 17:50:00|8365.3|8364.4|8363.8|8362.3|8365.4|8364.5|8363.4|8362|89
1743184500000|2025-03-28 17:55:00|8363.7|8362.2|8361.6|8360.7|8364.1|8362.6|8361.6|8360.7|61
1743184800000|2025-03-28 18:00:00|8361.9|8360.4|8361.7|8360.8|8362.1|8360.9|8360.1|8359.2|117
1743185100000|2025-03-28 18:05:00|8361.6|8360.7|8361.3|8360.4|8361.7|8360.8|8360.9|8359.9|68
1743185400000|2025-03-28 18:10:00|8361.6|8360.1|8360.7|8359.8|8361.8|8360.3|8360|8358.9|75
1743185700000|2025-03-28 18:15:00|8361|8359.5|8361.5|8360|8361.6|8360.1|8359.9|8358.7|75
1743186000000|2025-03-28 18:20:00|8361.6|8360.1|8362.7|8361.8|8362.7|8361.8|8361.5|8359.9|94
1743186300000|2025-03-28 18:25:00|8362.8|8361.9|8364.5|8363.6|8365.7|8364.2|8362.7|8361.8|117
1743186600000|2025-03-28 18:30:00|8364.6|8363.7|8365.3|8364.4|8367|8366|8364.6|8363.7|104
1743186900000|2025-03-28 18:35:00|8365.4|8364.5|8366.6|8365.7|8367|8365.9|8365.2|8364.2|86
1743187200000|2025-03-28 18:40:00|8366.4|8365.5|8368.1|8366.6|8368.1|8367|8365.7|8364.8|73
1743187500000|2025-03-28 18:45:00|8367.9|8366.4|8367.5|8366.6|8368.6|8367.5|8367.3|8365.9|80
1743187800000|2025-03-28 18:50:00|8368|8366.5|8367.3|8366.4|8368|8367|8367|8365.8|74
1743188100000|2025-03-28 18:55:00|8367.4|8366.5|8365.9|8365|8367.5|8366.6|8365.5|8364.6|63
1743188400000|2025-03-28 19:00:00|8365.8|8364.9|8366.1|8365.2|8366.7|8365.8|8365.8|8364.9|39
1743188700000|2025-03-28 19:05:00|8366|8365.1|8365.6|8364.7|8366.6|8365.7|8365.6|8364.7|41
1743189000000|2025-03-28 19:10:00|8365.7|8364.8|8364.8|8363.9|8366|8364.8|8364.6|8363.4|66
1743189300000|2025-03-28 19:15:00|8364.6|8363.7|8365|8364.1|8365.7|8364.2|8364.6|8363.4|60
1743189600000|2025-03-28 19:20:00|8364.8|8363.9|8363.3|8362.4|8365.2|8364.3|8363.3|8362.4|75
1743189900000|2025-03-28 19:25:00|8363.2|8362.3|8363.4|8362.5|8363.7|8362.8|8363|8361.9|70
1743190200000|2025-03-28 19:30:00|8363.5|8362.6|8363.4|8362.5|8364|8363.1|8362.7|8361.7|61
1743190500000|2025-03-28 19:35:00|8363.3|8362.4|8364.4|8362.9|8365|8363.9|8363.3|8362.4|52
1743190800000|2025-03-28 19:40:00|8364.5|8363|8363.5|8362|8364.9|8363.4|8363.4|8361.9|68
1743191100000|2025-03-28 19:45:00|8363.4|8361.9|8363.1|8361.6|8363.6|8362.5|8362.8|8361.5|48
1743191400000|2025-03-28 19:50:00|8363|8361.5|8362.2|8360.7|8363.1|8361.7|8362.1|8360.5|83
1743191700000|2025-03-28 19:55:00|8362.1|8360.6|8363.5|8362|8364.9|8362.7|8362.1|8360.6|98
1743192000000|2025-03-28 20:00:00|8363.6|8362.1|8364.1|8362.6|8364.2|8363|8363|8361.7|52
1743192300000|2025-03-28 20:05:00|8364|8362.5|8365.6|8364.1|8365.9|8364.4|8364|8362.5|45
1743192600000|2025-03-28 20:10:00|8365.9|8364.4|8365.4|8364.5|8366.8|8365.5|8365.4|8364.4|31
1743192900000|2025-03-28 20:15:00|8365.7|8364.2|8366.6|8365.1|8366.6|8365.4|8365.7|8364.2|45
1743193200000|2025-03-28 20:20:00|8366.3|8364.8|8366.3|8364.8|8366.6|8365.1|8365.7|8364.2|44
1743193500000|2025-03-28 20:25:00|8366.5|8365|8367.9|8366.4|8368.1|8366.4|8366.4|8364.9|46
1743193800000|2025-03-28 20:30:00|8368|8366.5|8369.5|8368|8369.9|8368.4|8367.9|8366.4|74
1743194100000|2025-03-28 20:35:00|8369.2|8367.7|8368.6|8367.1|8369.4|8367.9|8368.5|8367|34
1743194400000|2025-03-28 20:40:00|8368.3|8366.8|8368.7|8367.2|8369.3|8367.8|8368.2|8366.4|39
1743194700000|2025-03-28 20:45:00|8368.4|8366.9|8368.5|8367|8368.9|8367.4|8367.9|8366.4|39
1743195000000|2025-03-28 20:50:00|8368.2|8366.7|8368.4|8366.9|8368.6|8367.1|8367.2|8365.7|164
1743195300000|2025-03-28 20:55:00|8368.6|8367.1|8372.5|8363.6|8374.4|8368.6|8367.5|8361.3|249
1743196800000|2025-03-28 21:20:00|8370.1|8359.1|8370.1|8359.1|8370.1|8359.1|8370.1|8359.1|1
1743364800000|2025-03-30 20:00:00|8368.8|8362.3|8368.6|8362.1|8368.8|8362.3|8368.6|8362.1|3
1743366900000|2025-03-30 20:35:00|8368.7|8362.2|8368.6|8362.1|8368.7|8362.2|8368.6|8362.1|2
1743367200000|2025-03-30 20:40:00|8368.7|8362.2|8380.3|8359.3|8380.7|8362.2|8368.7|8359.3|3
1743367500000|2025-03-30 20:45:00|8380.2|8359.2|8371.2|8358.8|8380.3|8362.1|8368.6|8358.8|5
1743367800000|2025-03-30 20:50:00|8380.1|8359.1|8371.2|8358.8|8380.1|8359.1|8371.2|8358.8|2
1743368100000|2025-03-30 20:55:00|8371.7|8358.4|8371.8|8352.2|8373|8359.6|8371.7|8352.2|3
1743368400000|2025-03-30 21:00:00|8367.6|8354.9|8373.2|8355.9|8373.2|8355.9|8367.6|8351.5|6
1743368700000|2025-03-30 21:05:00|8372|8357.1|8376.9|8359.3|8376.9|8359.3|8372|8355.9|9
1743369000000|2025-03-30 21:10:00|8371.8|8364.4|8375.3|8357.2|8376.9|8364.9|8371.2|8356.4|10
1743369300000|2025-03-30 21:15:00|8375.8|8357.6|8371.3|8362.6|8376|8363.5|8370.5|8357.6|9
1743369600000|2025-03-30 21:20:00|8372.1|8363.5|8372.7|8364.2|8372.7|8364.4|8370.7|8360.4|13
1743369900000|2025-03-30 21:25:00|8371.9|8360.4|8370|8358.1|8372.5|8364.2|8370|8358.1|15
1743370200000|2025-03-30 21:30:00|8369.7|8357.8|8367.1|8359.2|8369.7|8359.2|8367.1|8357.8|6
1743370500000|2025-03-30 21:35:00|8368.8|8357.4|8370.5|8358.6|8370.5|8361.7|8363.1|8356.6|38
1743370800000|2025-03-30 21:40:00|8369.9|8358|8370.1|8359.2|8371.8|8359.9|8368.4|8357.2|13
1743371100000|2025-03-30 21:45:00|8370.6|8359.3|8370.3|8358.4|8370.6|8359.3|8369.6|8358.3|5
1743371400000|2025-03-30 21:50:00|8369.8|8357.9|8366.7|8363|8370.2|8363|8366.3|8357.4|14
1743371700000|2025-03-30 21:55:00|8366.4|8362.7|8368.4|8358.7|8368.4|8363.3|8364.5|8358.7|27
1743372000000|2025-03-30 22:00:00|8369.5|8357.6|8364.2|8361.1|8371.8|8365.6|8364|8357.4|294
1743372300000|2025-03-30 22:05:00|8363.8|8361.5|8363.7|8361.1|8366.6|8365.1|8363.1|8360.2|157
1743372600000|2025-03-30 22:10:00|8362.9|8361.4|8364.6|8362|8366.3|8363.5|8362.9|8360.7|274
1743372900000|2025-03-30 22:15:00|8364.7|8362.1|8363|8360.4|8364.9|8362.3|8361.8|8360.2|415
1743373200000|2025-03-30 22:20:00|8363.1|8360.5|8363.9|8362.4|8364.5|8362.6|8362.1|8360|324
1743373500000|2025-03-30 22:25:00|8364.2|8362.7|8364.7|8363.2|8364.8|8363.3|8363.6|8362.1|138
1743373800000|2025-03-30 22:30:00|8364.8|8363.3|8366.5|8364.2|8367|8364.8|8364.3|8362.8|268
1743374100000|2025-03-30 22:35:00|8366.4|8364.1|8367.3|8365.8|8367.8|8366|8366.3|8364.1|305
1743374400000|2025-03-30 22:40:00|8367.9|8365.6|8367.5|8366|8368.4|8366.6|8366.7|8365.2|73
1743374700000|2025-03-30 22:45:00|8367.4|8365.9|8367.4|8365.9|8367.6|8366.1|8366.5|8364.7|93
1743375000000|2025-03-30 22:50:00|8367.2|8365.7|8367.2|8365.7|8367.9|8366.4|8366.8|8365.3|47
1743375300000|2025-03-30 22:55:00|8367.4|8365.9|8368.5|8367|8369|8367.5|8367.4|8365.9|55
1743375600000|2025-03-30 23:00:00|8368.6|8367.1|8369.1|8367.6|8369.2|8367.7|8367.8|8366.3|88
1743375900000|2025-03-30 23:05:00|8369.2|8367.7|8369.9|8368.4|8370.5|8369|8369.1|8367.6|102
1743376200000|2025-03-30 23:10:00|8369.8|8368.3|8367.5|8366|8370.1|8368.3|8366.7|8365.2|81
1743376500000|2025-03-30 23:15:00|8367.2|8365.7|8366.5|8365|8367.8|8366.3|8366.1|8364.6|47
1743376800000|2025-03-30 23:20:00|8366.8|8365.3|8365.3|8363.8|8366.9|8365.4|8365|8363.5|57
1743377100000|2025-03-30 23:25:00|8365.4|8363.9|8363.2|8361.7|8366.3|8364.8|8362.2|8360.7|130
1743377400000|2025-03-30 23:30:00|8363.3|8361.8|8363.8|8362.3|8365.2|8363.7|8363.3|8361.8|181
1743377700000|2025-03-30 23:35:00|8363.9|8362.4|8363.9|8362.4|8364.2|8362.7|8362.8|8361.3|89
1743378000000|2025-03-30 23:40:00|8363.8|8362.3|8365.7|8364.2|8365.8|8364.3|8363.8|8362.3|144
1743378300000|2025-03-30 23:45:00|8365.8|8364.3|8366.3|8364.8|8366.6|8365.1|8365.2|8363.7|81
1743378600000|2025-03-30 23:50:00|8366.8|8365.3|8366.4|8364.9|8366.8|8365.3|8366|8364.5|57
1743378900000|2025-03-30 23:55:00|8366.2|8364.7|8366.7|8365.2|8366.8|8365.3|8365.9|8364.4|46
1743379200000|2025-03-31 00:00:00|8366.9|8365.4|8367|8366.1|8367.4|8366.2|8366.4|8364.9|103
1743379500000|2025-03-31 00:05:00|8367.2|8366.3|8367.7|8366.2|8368.1|8366.8|8367.1|8366|64
1743379800000|2025-03-31 00:10:00|8367.8|8366.3|8368.1|8366.6|8368.4|8366.9|8367.1|8365.7|91
1743380100000|2025-03-31 00:15:00|8367.8|8366.3|8366.1|8365.2|8367.8|8366.3|8366.1|8365|99
1743380400000|2025-03-31 00:20:00|8366.2|8365.3|8366.3|8364.8|8367.3|8366|8365.8|8364.6|95
1743380700000|2025-03-31 00:25:00|8365.9|8365|8365.9|8364.4|8366.5|8365.3|8365.1|8364.2|94
1743381000000|2025-03-31 00:30:00|8365.8|8364.3|8365.9|8364.4|8366.1|8364.9|8364.9|8363.7|82
1743381300000|2025-03-31 00:35:00|8365.6|8364.7|8366.4|8365.5|8367.3|8366.4|8365.6|8364.7|71
1743381600000|2025-03-31 00:40:00|8366.5|8365.6|8367.2|8366.3|8367.5|8366.3|8365.7|8364.4|130
1743381900000|2025-03-31 00:45:00|8367.3|8366.4|8366.4|8365.5|8367.3|8366.4|8366|8364.8|112
1743382200000|2025-03-31 00:50:00|8366.3|8365.4|8366|8364.5|8367.5|8366.3|8365.2|8364.1|206
1743382500000|2025-03-31 00:55:00|8364.9|8363.4|8366.5|8365|8366.5|8365.1|8364.7|8363.4|149
1743382800000|2025-03-31 01:00:00|8366.4|8364.9|8366|8365.1|8366.6|8365.3|8365.4|8364.1|134
1743383100000|2025-03-31 01:05:00|8365.9|8365|8365.8|8364.3|8366.4|8365.4|8365.5|8364.3|122
1743383400000|2025-03-31 01:10:00|8366|8364.5|8364.9|8363.4|8366.2|8365.2|8364.5|8363.3|135
1743383700000|2025-03-31 01:15:00|8365|8363.5|8364|8362.5|8365.1|8363.6|8363.6|8362.4|164
1743384000000|2025-03-31 01:20:00|8364.1|8362.6|8364.1|8363.2|8364.5|8363.3|8363.2|8362.2|142
1743384300000|2025-03-31 01:25:00|8364.2|8363.3|8364.5|8363|8364.9|8363.7|8363.7|8362.7|99
1743384600000|2025-03-31 01:30:00|8364.3|8362.8|8364.3|8363.4|8364.8|8363.9|8363.8|8362.8|134
1743384900000|2025-03-31 01:35:00|8364.4|8363.5|8365.2|8363.7|8365.3|8364.1|8364.4|8363.1|133
1743385200000|2025-03-31 01:40:00|8365|8363.5|8362.5|8361.6|8365.4|8363.9|8362.3|8361.4|96
1743385500000|2025-03-31 01:45:00|8362.7|8361.8|8361.2|8359.7|8363.5|8362.3|8360.5|8359.2|178
1743385800000|2025-03-31 01:50:00|8361.1|8359.6|8359.3|8357.8|8361.3|8359.8|8359.3|8357.8|169
1743386100000|2025-03-31 01:55:00|8359.4|8357.9|8359.4|8357.9|8359.8|8358.3|8358.6|8357.2|154
1743386400000|2025-03-31 02:00:00|8359.3|8357.8|8359.7|8358.2|8360.4|8358.9|8359.2|8357.7|147
1743386700000|2025-03-31 02:05:00|8359.8|8358.3|8359.7|8358.2|8360.3|8358.8|8358.7|8357.2|145
1743387000000|2025-03-31 02:10:00|8359.8|8358.3|8360.6|8359.1|8361.1|8359.6|8359.8|8358.3|106
1743387300000|2025-03-31 02:15:00|8360.7|8359.2|8360.8|8359.3|8360.9|8359.4|8359.9|8358.4|84
1743387600000|2025-03-31 02:20:00|8361.1|8359.6|8360.7|8359.8|8362|8360.8|8360.7|8359.3|66
1743387900000|2025-03-31 02:25:00|8360.8|8359.9|8360.3|8359.4|8361.9|8360.9|8360.2|8359.2|108
1743388200000|2025-03-31 02:30:00|8360.5|8359.6|8361.9|8361|8362.1|8361.1|8360.3|8359.2|130
1743388500000|2025-03-31 02:35:00|8361.8|8360.9|8362.1|8360.6|8362.2|8361|8361.1|8359.6|83
1743388800000|2025-03-31 02:40:00|8362|8360.5|8362.6|8361.1|8362.8|8361.3|8361.3|8359.9|79
1743389100000|2025-03-31 02:45:00|8362.7|8361.2|8361.9|8361|8362.9|8361.4|8361.4|8360.3|77
1743389400000|2025-03-31 02:50:00|8361.7|8360.8|8362.8|8361.3|8362.9|8361.7|8361.7|8360.5|74
1743389700000|2025-03-31 02:55:00|8362.9|8361.4|8362.9|8361.4|8363.6|8362.3|8362.3|8361.2|51
1743390000000|2025-03-31 03:00:00|8362.8|8361.3|8363.1|8361.6|8363.5|8362|8362.6|8361.1|112
1743390300000|2025-03-31 03:05:00|8362.8|8361.3|8363.9|8362.4|8363.9|8362.4|8362.6|8361.1|92
1743390600000|2025-03-31 03:10:00|8364.1|8362.6|8363.1|8361.6|8364.2|8362.7|8362.9|8361.4|82
1743390900000|2025-03-31 03:15:00|8363.2|8361.7|8362.9|8362|8363.7|8362.2|8362.6|8361.5|61
1743391200000|2025-03-31 03:20:00|8363.3|8361.8|8363.1|8361.6|8363.5|8362|8363.1|8361.6|64
1743391500000|2025-03-31 03:25:00|8363|8361.5|8362.9|8362|8363.4|8362.2|8362.6|8361.5|50
1743391800000|2025-03-31 03:30:00|8362.8|8361.9|8362|8361.1|8363.2|8362.2|8362|8361|39
1743392100000|2025-03-31 03:35:00|8362.3|8361.4|8362.7|8361.8|8363.1|8361.8|8361.8|8360.9|44
1743392400000|2025-03-31 03:40:00|8362.8|8361.9|8361.9|8361|8363.1|8361.9|8361.9|8361|48
1743392700000|2025-03-31 03:45:00|8362|8361.1|8362.1|8361.2|8362.5|8361.3|8361.7|8360.7|40
1743393000000|2025-03-31 03:50:00|8362|8361.1|8361.6|8360.1|8362.1|8361.1|8361|8359.6|61
1743393300000|2025-03-31 03:55:00|8361.5|8360|8361.6|8360.1|8361.7|8360.6|8361|8359.8|76
1743393600000|2025-03-31 04:00:00|8361.5|8360|8360.9|8359.4|8361.7|8360.2|8360.7|8359.2|51
1743393900000|2025-03-31 04:05:00|8360.8|8359.3|8361.4|8359.9|8361.6|8360.4|8360.8|8359.3|53
1743394200000|2025-03-31 04:10:00|8361.3|8359.8|8361.1|8360.2|8362|8360.8|8361.1|8359.8|67
1743394500000|2025-03-31 04:15:00|8361.2|8360.3|8360.6|8359.1|8361.2|8360.3|8359.4|8358.5|74
1743394800000|2025-03-31 04:20:00|8360.7|8359.2|8359.7|8358.8|8360.7|8359.6|8359.7|8358.8|48
1743395100000|2025-03-31 04:25:00|8360|8358.5|8361|8359.5|8361.2|8359.7|8359.7|8358.5|68
1743395400000|2025-03-31 04:30:00|8361.1|8359.6|8361.5|8360|8361.5|8360.3|8360.5|8359.2|94
1743395700000|2025-03-31 04:35:00|8361.4|8359.9|8361.7|8360.2|8362.1|8360.6|8361|8359.8|81
1743396000000|2025-03-31 04:40:00|8361.6|8360.1|8361.2|8360.3|8361.9|8360.5|8360.6|8359.4|121
1743396300000|2025-03-31 04:45:00|8361.3|8360.4|8361.6|8360.7|8361.7|8360.8|8360.8|8359.8|116
1743396600000|2025-03-31 04:50:00|8361.5|8360.6|8361.5|8360.6|8361.9|8360.9|8361.3|8360.3|151
1743396900000|2025-03-31 04:55:00|8361.7|8360.8|8362.2|8361.3|8362.3|8361.4|8361.4|8360.5|60
1743397200000|2025-03-31 05:00:00|8362.3|8361.4|8360.4|8359.5|8362.3|8361.4|8360.3|8359.4|118
1743397500000|2025-03-31 05:05:00|8360.5|8359.6|8361|8360.1|8361.4|8360.1|8360.4|8359.1|51
1743397800000|2025-03-31 05:10:00|8361.1|8360.2|8361.9|8360.4|8362.7|8361.8|8361|8360.1|92
1743398100000|2025-03-31 05:15:00|8362|8360.5|8362.8|8361.9|8363.3|8362.3|8362|8360.5|71
1743398400000|2025-03-31 05:20:00|8362.9|8362|8363.5|8362.6|8363.8|8362.9|8362.3|8361.4|63
1743398700000|2025-03-31 05:25:00|8363.4|8362.5|8364.3|8363.4|8364.8|8363.7|8362.9|8362|91
1743399000000|2025-03-31 05:30:00|8364.2|8363.3|8364.5|8363.6|8365.6|8364.1|8364.1|8362.6|83
1743399300000|2025-03-31 05:35:00|8364.6|8363.7|8365.3|8364.4|8365.5|8364.6|8364.3|8363.4|130
1743399600000|2025-03-31 05:40:00|8365.4|8364.5|8366|8365.1|8366.3|8365.4|8364.7|8363.8|112
1743399900000|2025-03-31 05:45:00|8365.9|8365|8364.5|8363|8365.9|8365|8363.8|8362.3|121
1743400200000|2025-03-31 05:50:00|8364.2|8362.7|8363.4|8361.9|8364.5|8363|8362.8|8361.4|99
1743400500000|2025-03-31 05:55:00|8363.2|8361.7|8363.2|8361.7|8363.2|8362|8361.3|8360.4|183
1743400800000|2025-03-31 06:00:00|8363|8361.5|8360.8|8359.3|8363|8361.8|8360.2|8358.7|223
1743401100000|2025-03-31 06:05:00|8360.7|8359.2|8360.7|8359.2|8362.8|8361.4|8360.3|8359|234
1743401400000|2025-03-31 06:10:00|8360.4|8359.5|8358.1|8356.6|8361.5|8360.3|8358|8356.6|225
1743401700000|2025-03-31 06:15:00|8357.8|8356.9|8356.9|8356|8358.6|8357.7|8355.6|8354.7|101
1743402000000|2025-03-31 06:20:00|8356.8|8355.9|8354.7|8353.8|8357.1|8356.2|8354.6|8353.7|134
1743402300000|2025-03-31 06:25:00|8354.9|8354|8355.2|8354.3|8355.6|8354.6|8353.6|8352.7|141
1743402600000|2025-03-31 06:30:00|8355.1|8354.2|8358.3|8357.4|8358.9|8358|8355|8354.1|152
1743402900000|2025-03-31 06:35:00|8358.2|8357.3|8359.7|8358.8|8360.7|8359.8|8358|8356.7|159
1743403200000|2025-03-31 06:40:00|8359.9|8359|8361.4|8360.5|8361.9|8361|8358.8|8357.3|136
1743403500000|2025-03-31 06:45:00|8361.6|8360.1|8365.6|8364.7|8366|8365.1|8360.8|8359.5|175
1743403800000|2025-03-31 06:50:00|8365.7|8364.8|8363.7|8362.8|8366.2|8365.2|8362.9|8361.4|213
1743404100000|2025-03-31 06:55:00|8363.9|8362.4|8358.8|8357.9|8364.5|8363.3|8358|8357.1|339
1743404400000|2025-03-31 07:00:00|8359|8358.1|8362.1|8361.2|8363.3|8362.4|8358.9|8357.4|369
1743404700000|2025-03-31 07:05:00|8362|8361.1|8362.3|8361.4|8364.5|8363.5|8361.8|8360.9|309
1743405000000|2025-03-31 07:10:00|8362.4|8361.5|8356.1|8354.6|8362.7|8361.5|8355.7|8354.6|318
1743405300000|2025-03-31 07:15:00|8356|8354.5|8355|8354.1|8356.9|8356|8353.9|8352.6|331
1743405600000|2025-03-31 07:20:00|8355.1|8354.2|8352.3|8351.4|8356|8354.9|8351.9|8351|227
1743405900000|2025-03-31 07:25:00|8352.1|8351.2|8352.9|8352|8354|8352.7|8352.1|8351|157
1743406200000|2025-03-31 07:30:00|8352.8|8351.9|8354.1|8353.2|8355.4|8354.1|8351.8|8350.9|214
1743406500000|2025-03-31 07:35:00|8354|8353.1|8352.1|8350.6|8354.2|8353.3|8351.4|8350.5|227
1743406800000|2025-03-31 07:40:00|8352|8350.5|8350.9|8350|8352.2|8351.3|8350.5|8349.6|185
1743407100000|2025-03-31 07:45:00|8350.8|8349.9|8353.3|8352.4|8353.7|8352.8|8350.5|8349.6|147
1743407400000|2025-03-31 07:50:00|8353.2|8352.3|8356.2|8355.3|8357.1|8356.2|8352.3|8351.4|181
1743407700000|2025-03-31 07:55:00|8356.3|8355.4|8361.1|8359.6|8361.6|8360.1|8354.8|8353.9|235
1743408000000|2025-03-31 08:00:00|8360.8|8359.3|8359.3|8358.4|8361.7|8359.9|8357.4|8356.5|350
1743408300000|2025-03-31 08:05:00|8359.2|8358.3|8360.4|8358.9|8361|8359.8|8358|8356.5|236
1743408600000|2025-03-31 08:10:00|8360.5|8359|8359.3|8358.4|8360.9|8359.4|8358.7|8357.3|245
1743408900000|2025-03-31 08:15:00|8359.4|8358.5|8358.7|8357.2|8360.4|8359.3|8357.4|8356.3|203
1743409200000|2025-03-31 08:20:00|8358.6|8357.1|8358.3|8357.4|8359.9|8358.7|8358|8356.9|144
1743409500000|2025-03-31 08:25:00|8358|8357.1|8358.6|8357.1|8359.2|8357.9|8356.5|8355.6|164
1743409800000|2025-03-31 08:30:00|8358.7|8357.2|8359.7|8358.2|8360.5|8359.5|8358.2|8357.2|205
1743410100000|2025-03-31 08:35:00|8359.6|8358.1|8360.8|8359.3|8361.6|8360.4|8359.5|8358|137
1743410400000|2025-03-31 08:40:00|8360.5|8359|8361.1|8359.6|8362|8360.8|8360.3|8358.8|147
1743410700000|2025-03-31 08:45:00|8361.2|8359.7|8362.7|8361.2|8362.9|8361.8|8360.6|8359.1|146
1743411000000|2025-03-31 08:50:00|8362.6|8361.1|8363.4|8361.9|8363.7|8362.4|8362.5|8361.1|135
1743411300000|2025-03-31 08:55:00|8363.5|8362|8365|8363.5|8365.2|8363.9|8362.5|8361.4|179
1743411600000|2025-03-31 09:00:00|8365.1|8363.6|8368.2|8367.3|8368.3|8367.4|8365|8363.5|162
1743411900000|2025-03-31 09:05:00|8368.1|8367.2|8368.1|8367.2|8368.5|8367.3|8366.8|8365.5|152
1743412200000|2025-03-31 09:10:00|8368.2|8367.3|8368.6|8367.7|8368.9|8367.8|8366.8|8365.9|114
1743412500000|2025-03-31 09:15:00|8368.9|8367.4|8368.3|8367.4|8369.2|8367.8|8367.4|8366|101
1743412800000|2025-03-31 09:20:00|8368.4|8367.5|8368.4|8366.9|8371|8370.1|8368|8366.7|102
1743413100000|2025-03-31 09:25:00|8368.2|8367.3|8367.5|8366|8368.8|8367.4|8367.5|8366|108
1743413400000|2025-03-31 09:30:00|8367.2|8365.7|8366.6|8365.1|8367.5|8366|8366.2|8365|89
1743413700000|2025-03-31 09:35:00|8366.7|8365.2|8366.9|8366|8367.5|8366.6|8365.8|8364.9|109
1743414000000|2025-03-31 09:40:00|8367|8366.1|8367.1|8366.2|8367.5|8366.6|8366.3|8365.1|86
1743414300000|2025-03-31 09:45:00|8367|8366.1|8371|8369.5|8371.4|8369.9|8366.7|8365.7|165
1743414600000|2025-03-31 09:50:00|8371.1|8369.6|8368.8|8367.3|8371.8|8370.6|8368.1|8367.1|133
1743414900000|2025-03-31 09:55:00|8368.6|8367.1|8367.1|8366.2|8368.6|8367.4|8367|8365.7|135
1743415200000|2025-03-31 10:00:00|8367|8366.1|8365.9|8365|8367.8|8366.9|8365.9|8364.8|135
1743415500000|2025-03-31 10:05:00|8366|8365.1|8363.8|8362.9|8366|8365.1|8363|8361.6|146
1743415800000|2025-03-31 10:10:00|8363.9|8363|8365.5|8364|8366.6|8365.1|8363.5|8362.6|132
1743416100000|2025-03-31 10:15:00|8365.3|8363.8|8362.3|8361.4|8365.6|8364.7|8362.3|8361.4|141
1743416400000|2025-03-31 10:20:00|8362.1|8361.2|8364.2|8363.3|8364.3|8363.4|8362.1|8361.2|86
1743416700000|2025-03-31 10:25:00|8364.1|8363.2|8364.3|8363.4|8365.3|8364.4|8363.9|8362.7|106
1743417000000|2025-03-31 10:30:00|8364.4|8363.5|8364.8|8363.9|8366.9|8366|8364.4|8363.5|83
1743417300000|2025-03-31 10:35:00|8365|8364.1|8362.3|8361.4|8365.1|8364.2|8361.8|8360.7|105
1743417600000|2025-03-31 10:40:00|8362.4|8361.5|8361.1|8360.2|8362.8|8361.9|8360.2|8358.7|103
1743417900000|2025-03-31 10:45:00|8360.9|8360|8358.4|8357.5|8360.9|8360|8358.2|8356.7|137
1743418200000|2025-03-31 10:50:00|8358.5|8357.6|8360.5|8359|8361.6|8360.3|8358.5|8357.1|141
1743418500000|2025-03-31 10:55:00|8360.7|8359.2|8362|8361.1|8362.7|8361.7|8359.4|8358.2|232
1743418800000|2025-03-31 11:00:00|8362.4|8360.9|8364.7|8363.8|8364.7|8363.8|8362.2|8360.9|194
1743419100000|2025-03-31 11:05:00|8364.8|8363.9|8366.6|8365.7|8367|8366.1|8364.3|8363.4|111
1743419400000|2025-03-31 11:10:00|8366.5|8365.6|8363.9|8363|8366.5|8365.6|8363.9|8363|105
1743419700000|2025-03-31 11:15:00|8363.4|8362.5|8359.2|8357.7|8364.4|8363.5|8358.9|8357.7|173
1743420000000|2025-03-31 11:20:00|8359.1|8357.6|8359.4|8358.5|8360.6|8359.1|8357.9|8356.5|194
1743420300000|2025-03-31 11:25:00|8359.3|8358.4|8358.5|8357.6|8360.2|8359.3|8358.3|8357.4|136
1743420600000|2025-03-31 11:30:00|8358.8|8357.3|8356.6|8355.7|8359.7|8358.8|8356.4|8355.3|122
1743420900000|2025-03-31 11:35:00|8356.5|8355.6|8356.4|8355.5|8357.6|8356.7|8356.2|8355.3|121
1743421200000|2025-03-31 11:40:00|8356.3|8355.4|8355.6|8354.1|8356.3|8355.4|8353.2|8352.3|156
1743421500000|2025-03-31 11:45:00|8355.4|8353.9|8356.8|8355.3|8356.9|8355.5|8354.5|8353.6|119
1743421800000|2025-03-31 11:50:00|8356.7|8355.2|8356.6|8355.1|8356.7|8355.2|8354.9|8354|89
1743422100000|2025-03-31 11:55:00|8356.5|8355|8354.2|8352.7|8356.6|8355.1|8353.3|8352|118
1743422400000|2025-03-31 12:00:00|8354.5|8352.2|8351.4|8350.5|8354.5|8352.6|8351.4|8350.5|119
1743422700000|2025-03-31 12:05:00|8351.3|8350.4|8354.1|8353.2|8355|8353.7|8350|8349.1|148
1743423000000|2025-03-31 12:10:00|8354.2|8353.3|8352.6|8351.7|8355.9|8355|8351.5|8350.6|143
1743423300000|2025-03-31 12:15:00|8352.7|8351.8|8354.4|8353.5|8354.6|8353.7|8352.5|8351.6|104
1743423600000|2025-03-31 12:20:00|8354.2|8353.3|8353.7|8352.8|8354.7|8353.8|8352.2|8351.3|95
1743423900000|2025-03-31 12:25:00|8353.8|8352.9|8354.6|8353.7|8354.9|8353.9|8351.9|8351|141
1743424200000|2025-03-31 12:30:00|8354.7|8353.8|8353.4|8352.5|8356.4|8355.5|8353.4|8352.5|124
1743424500000|2025-03-31 12:35:00|8353.5|8352.6|8354.8|8353.9|8354.8|8353.9|8353.1|8352.2|101
1743424800000|2025-03-31 12:40:00|8354.7|8353.8|8355.7|8354.2|8355.9|8354.6|8353.7|8352.6|118
1743425100000|2025-03-31 12:45:00|8355.8|8354.3|8354.6|8353.1|8356.2|8355.2|8354.2|8353.1|148
1743425400000|2025-03-31 12:50:00|8354.5|8353|8353.8|8352.9|8354.8|8353.4|8352.2|8350.7|166
1743425700000|2025-03-31 12:55:00|8354|8353.1|8354.3|8353.4|8354.8|8353.9|8353.7|8352.6|177
1743426000000|2025-03-31 13:00:00|8354.5|8353.6|8354.3|8352.8|8354.8|8353.8|8353.1|8351.6|166
1743426300000|2025-03-31 13:05:00|8354.5|8353|8357.4|8356.5|8357.9|8356.9|8354.1|8352.9|137
1743426600000|2025-03-31 13:10:00|8357.7|8356.2|8358|8357.1|8359.1|8358.2|8357|8356|154
1743426900000|2025-03-31 13:15:00|8358.3|8356.8|8361.1|8359.6|8361.7|8360.6|8357.9|8356.7|139
1743427200000|2025-03-31 13:20:00|8361|8359.5|8360.5|8359.6|8364.2|8362.9|8360.1|8358.6|161
1743427500000|2025-03-31 13:25:00|8360.4|8359.5|8362.3|8361.4|8362.7|8361.8|8360.1|8359.2|111
1743427800000|2025-03-31 13:30:00|8362.1|8361.2|8360.5|8359|8364.5|8363|8360.4|8359|225
1743428100000|2025-03-31 13:35:00|8360.3|8358.8|8357.7|8356.8|8360.4|8359|8357.5|8356|220
1743428400000|2025-03-31 13:40:00|8357.8|8356.9|8357.9|8356.4|8358.5|8357.1|8356.8|8355.3|207
1743428700000|2025-03-31 13:45:00|8358|8356.5|8360.5|8359.6|8360.7|8359.8|8357.7|8356.2|222
1743429000000|2025-03-31 13:50:00|8360.6|8359.7|8361.6|8360.1|8362.8|8361.4|8358.6|8357.1|282
1743429300000|2025-03-31 13:55:00|8361.7|8360.2|8359.3|8358.4|8362.5|8361|8359.2|8358.3|250
1743429600000|2025-03-31 14:00:00|8359.4|8357.8|8354.3|8353.4|8359.4|8358.1|8353.7|8352.5|279
1743429900000|2025-03-31 14:05:00|8354.4|8353.5|8358.4|8356.9|8359.1|8358|8354.4|8353.1|262
1743430200000|2025-03-31 14:10:00|8358.6|8357.1|8358.1|8357.2|8359.8|8358.8|8357.5|8356.3|251
1743430500000|2025-03-31 14:15:00|8358|8357.1|8360.6|8359.1|8360.7|8359.2|8356.8|8355.9|212
1743430800000|2025-03-31 14:20:00|8360.5|8359|8361.1|8360.2|8362.7|8361.4|8360.3|8358.9|244
1743431100000|2025-03-31 14:25:00|8361.3|8360.4|8363|8361.5|8363|8361.5|8358.8|8357.5|323
1743431400000|2025-03-31 14:30:00|8363.1|8361.6|8360|8359.1|8363.6|8362.3|8359.5|8358.4|267
1743431700000|2025-03-31 14:35:00|8360.1|8359.2|8362.4|8361.5|8362.5|8361.5|8359.8|8358.6|243
1743432000000|2025-03-31 14:40:00|8362.5|8361.6|8361.1|8360.2|8362.5|8361.6|8359.4|8358|207
1743432300000|2025-03-31 14:45:00|8361|8360.1|8360|8358.5|8361|8360.1|8357.7|8356.5|274
1743432600000|2025-03-31 14:50:00|8359.9|8358.4|8359.2|8358.3|8361.7|8360.2|8356.4|8354.9|607
1743432900000|2025-03-31 14:55:00|8359.3|8358.4|8368.2|8366.7|8373.3|8372.1|8359.1|8358.2|816
1743433200000|2025-03-31 15:00:00|8368|8366.5|8366.3|8365.4|8368.8|8367.8|8365.9|8364.4|653
1743433500000|2025-03-31 15:05:00|8366.2|8365.3|8362.5|8361|8368.5|8367.3|8362.3|8360.9|294
1743433800000|2025-03-31 15:10:00|8362.1|8360.6|8373.4|8371.9|8375.1|8374|8360.6|8359.5|745
1743434100000|2025-03-31 15:15:00|8373.5|8372|8367.8|8366.3|8374.5|8373|8367.2|8365.7|389
1743434400000|2025-03-31 15:20:00|8367.7|8366.2|8369.3|8368.4|8370.6|8369.1|8367.6|8366.1|300
1743434700000|2025-03-31 15:25:00|8369.5|8368.6|8367.3|8366.4|8370.6|8369.1|8366.7|8365.8|215
1743435000000|2025-03-31 15:30:00|8367.6|8366.7|8370.4|8368.9|8372.2|8370.9|8367.6|8366.7|247
1743435300000|2025-03-31 15:35:00|8370.2|8368.7|8372|8371.1|8373.4|8371.9|8368.6|8367.3|291
1743435600000|2025-03-31 15:40:00|8371.9|8371|8371|8370.1|8372.4|8371.1|8369.7|8368.8|208
1743435900000|2025-03-31 15:45:00|8371.1|8370.2|8370.5|8369.6|8371.7|8370.7|8370.2|8369.1|160
1743436200000|2025-03-31 15:50:00|8370.1|8369.2|8370|8369.1|8371.4|8370.1|8368.1|8367.2|147
1743436500000|2025-03-31 15:55:00|8369.7|8368.8|8373.9|8373|8374.4|8373.5|8369.7|8368.7|415
1743436800000|2025-03-31 16:00:00|8373.7|8372.8|8374.3|8372.8|8375.8|8374.6|8373.4|8372.5|275
1743437100000|2025-03-31 16:05:00|8374.2|8372.7|8373.8|8372.3|8374.6|8373.4|8372.4|8371.2|168
1743437400000|2025-03-31 16:10:00|8373.9|8372.4|8371.6|8370.7|8374.3|8373.1|8371.5|8370.6|188
1743437700000|2025-03-31 16:15:00|8371.4|8370.5|8373.3|8372.4|8373.9|8373|8371.3|8370.4|141
1743438000000|2025-03-31 16:20:00|8373.2|8372.3|8374.7|8373.2|8374.9|8373.9|8372.5|8371.6|172
1743438300000|2025-03-31 16:25:00|8374.6|8373.1|8373.1|8372.2|8374.6|8373.2|8369.7|8368.8|437
1743438600000|2025-03-31 16:30:00|8373.2|8372.3|8374|8373.1|8375.2|8374.3|8372.3|8371.4|172
1743438900000|2025-03-31 16:35:00|8373.9|8373|8375.3|8374.4|8377.7|8376.8|8373.9|8372.7|209
1743439200000|2025-03-31 16:40:00|8375.4|8374.5|8375|8374.1|8377.5|8376|8374.2|8373|238
1743439500000|2025-03-31 16:45:00|8375.1|8374.2|8376|8375.1|8377.3|8376.1|8374.7|8373.8|137
1743439800000|2025-03-31 16:50:00|8376.1|8375.2|8374.3|8373.4|8376.3|8375.4|8373.7|8372.5|144
1743440100000|2025-03-31 16:55:00|8374.2|8373.3|8377.4|8376.5|8377.4|8376.5|8373.9|8372.8|182
1743440400000|2025-03-31 17:00:00|8377.6|8376.7|8376.2|8375.3|8378|8377.1|8376.2|8375.2|122
1743440700000|2025-03-31 17:05:00|8376.4|8375.5|8374|8373.1|8376.9|8376|8374|8373|104
1743441000000|2025-03-31 17:10:00|8374.2|8372.7|8374.1|8373.2|8375.7|8374.8|8373.8|8372.5|126
1743441300000|2025-03-31 17:15:00|8374|8373.1|8375|8374.1|8376|8374.5|8373.9|8373|132
1743441600000|2025-03-31 17:20:00|8375.2|8374.3|8377.3|8376.4|8378|8376.9|8375.1|8374.2|153
1743441900000|2025-03-31 17:25:00|8377.5|8376.6|8378.3|8377.4|8379.1|8377.7|8376.6|8375.1|116
1743442200000|2025-03-31 17:30:00|8378.4|8377.5|8376.6|8375.7|8378.4|8377.5|8376.5|8375.6|79
1743442500000|2025-03-31 17:35:00|8376.5|8375.6|8375.6|8374.7|8377|8375.8|8375.5|8374.4|85
1743442800000|2025-03-31 17:40:00|8375.9|8374.4|8376.4|8374.9|8376.8|8375.3|8375.5|8374.3|140
1743443100000|2025-03-31 17:45:00|8376.3|8374.8|8378|8376.5|8378.5|8377|8376.1|8374.6|177
1743443400000|2025-03-31 17:50:00|8378.4|8376.9|8378.2|8376.7|8379.3|8378|8377.5|8376.6|173
1743443700000|2025-03-31 17:55:00|8378|8376.5|8378.9|8378|8379.7|8378.8|8377.8|8376.5|96
1743444000000|2025-03-31 18:00:00|8379|8378.1|8377.2|8376.3|8379.5|8378.5|8377.1|8375.7|97
1743444300000|2025-03-31 18:05:00|8377.5|8376|8375.1|8374.2|8377.5|8376.3|8375.1|8374.2|149
1743444600000|2025-03-31 18:10:00|8375|8374.1|8376.2|8374.7|8376.4|8374.9|8373.1|8372.2|163
1743444900000|2025-03-31 18:15:00|8376.3|8374.8|8375.8|8374.9|8376.7|8375.3|8375.3|8374.2|153
1743445200000|2025-03-31 18:20:00|8375.9|8375|8376.1|8374.6|8376.8|8375.6|8375.2|8374.2|192
1743445500000|2025-03-31 18:25:00|8376.2|8374.7|8376.8|8375.3|8376.9|8375.7|8375.2|8374.3|133
1743445800000|2025-03-31 18:30:00|8376.9|8375.4|8377.5|8376.6|8378.4|8376.9|8376.2|8375.1|212
1743446100000|2025-03-31 18:35:00|8377.4|8376.5|8376|8374.5|8377.7|8376.6|8375.7|8374.5|174
1743446400000|2025-03-31 18:40:00|8375.8|8374.3|8376.6|8375.1|8376.8|8375.7|8375.5|8374.3|139
1743446700000|2025-03-31 18:45:00|8376.7|8375.2|8377.5|8376.6|8378.3|8376.9|8376.5|8375|189
1743447000000|2025-03-31 18:50:00|8377.4|8376.5|8377.9|8377|8378.1|8377|8376.7|8375.8|140
1743447300000|2025-03-31 18:55:00|8377.8|8376.9|8377.3|8375.8|8378.5|8377.2|8376.4|8375.5|292
1743447600000|2025-03-31 19:00:00|8377.2|8375.7|8377|8375.5|8377.5|8376|8375.9|8374.5|170
1743447900000|2025-03-31 19:05:00|8376.9|8375.4|8376.8|8375.3|8377.4|8376.2|8376.5|8375.2|89
1743448200000|2025-03-31 19:10:00|8376.4|8374.9|8375.9|8375|8376.5|8375.3|8375.7|8374.3|67
1743448500000|2025-03-31 19:15:00|8375.8|8374.9|8376.3|8375.4|8376.6|8375.5|8375.5|8374.4|145
1743448800000|2025-03-31 19:20:00|8376.2|8375.3|8374.7|8373.2|8376.3|8375.4|8374.5|8373|142
1743449100000|2025-03-31 19:25:00|8374.6|8373.1|8374|8373.1|8374.8|8373.3|8373.2|8372|146
1743449400000|2025-03-31 19:30:00|8374.3|8372.8|8372.9|8372|8374.4|8373.2|8372.5|8371.6|91
1743449700000|2025-03-31 19:35:00|8373|8372.1|8372.4|8371.5|8373.6|8372.5|8372.2|8370.7|121
1743450000000|2025-03-31 19:40:00|8372.3|8371.4|8372.7|8371.2|8372.8|8371.5|8371.5|8370.3|130
1743450300000|2025-03-31 19:45:00|8372.8|8371.3|8372|8371.1|8372.8|8371.5|8371.3|8370.4|123
1743450600000|2025-03-31 19:50:00|8371.9|8371|8372.7|8371.8|8373.3|8372|8371.6|8370.7|190
1743450900000|2025-03-31 19:55:00|8372.9|8372|8371.6|8370.7|8373.7|8372.5|8371.1|8369.1|283
1743451200000|2025-03-31 20:00:00|8371.7|8370.8|8372|8370.5|8372.1|8370.8|8370.3|8369.1|287
1743451500000|2025-03-31 20:05:00|8372.1|8370.6|8372.9|8371.4|8373.7|8372.2|8372|8370.5|82
1743451800000|2025-03-31 20:10:00|8372.8|8371.3|8374|8372.5|8374|8372.9|8372.5|8371|56
1743452100000|2025-03-31 20:15:00|8374.1|8372.6|8373.2|8371.7|8374.1|8372.7|8372.8|8371.3|73
1743452400000|2025-03-31 20:20:00|8373.1|8371.6|8374|8372.5|8374.1|8372.8|8373.1|8371.6|57
1743452700000|2025-03-31 20:25:00|8373.9|8372.4|8374.2|8372.7|8374.7|8373.2|8373.9|8372.4|98
1743453000000|2025-03-31 20:30:00|8374.3|8372.8|8374.3|8372.8|8374.5|8373|8374|8372.5|53
1743453300000|2025-03-31 20:35:00|8374.2|8372.7|8373.8|8372.3|8374.3|8372.8|8373.7|8372.2|47
1743453600000|2025-03-31 20:40:00|8373.9|8372.4|8373.5|8372|8374.2|8372.7|8373.2|8371.7|29
1743453900000|2025-03-31 20:45:00|8373.6|8372.1|8373.4|8371.9|8373.6|8372.1|8372.5|8371|47
1743454200000|2025-03-31 20:50:00|8373.3|8371.8|8373.2|8371.7|8373.5|8372|8373.1|8371.6|15
1743454500000|2025-03-31 20:55:00|8373.7|8371.3|8375.5|8369.7|8375.7|8373|8373.2|8369.7|163
1743454800000|2025-03-31 21:00:00|8379.6|8367.7|8381.3|8369.4|8382|8370.1|8379.3|8367.4|5
1743455100000|2025-03-31 21:05:00|8381.4|8370.3|8382|8370.5|8382|8370.6|8381.2|8370.3|6
1743455400000|2025-03-31 21:10:00|8382.2|8371.3|8381.8|8371.8|8382.2|8372|8381.8|8371.3|4
1743455700000|2025-03-31 21:15:00|8381.7|8371|8382.1|8370.4|8382.7|8371.4|8379.7|8369.7|10
1743456000000|2025-03-31 21:20:00|8382|8370.5|8382.2|8370.7|8382.2|8370.7|8382|8370.5|4
1743456300000|2025-03-31 21:25:00|8381.8|8370.2|8382.4|8371|8383|8372|8380.6|8370.2|10
1743456600000|2025-03-31 21:30:00|8382|8370.5|8382.4|8370.5|8382.4|8371.8|8380.4|8369.6|10
1743456900000|2025-03-31 21:35:00|8382.2|8370.3|8379.9|8372|8382.2|8372|8379.9|8370.3|6
1743457200000|2025-03-31 21:40:00|8381.9|8371.9|8382.4|8370.5|8382.4|8372|8379.9|8370|6
1743457500000|2025-03-31 21:45:00|8383.3|8371.4|8383.1|8371.2|8383.4|8371.5|8382.9|8371|5
1743457800000|2025-03-31 21:50:00|8382.1|8371.6|8381.7|8370.9|8382.3|8371.8|8381.7|8370.9|7
1743458100000|2025-03-31 21:55:00|8382.3|8371.6|8380.7|8369.4|8383.8|8373.4|8378.9|8367.9|48
1743458400000|2025-03-31 22:00:00|8380.2|8368.7|8375|8371.4|8382.2|8373.2|8374.6|8368.3|96
1743458700000|2025-03-31 22:05:00|8374.5|8371.8|8374.2|8372|8374.6|8372.3|8373.8|8371.2|65
1743459000000|2025-03-31 22:10:00|8374.3|8371.9|8374.7|8372.1|8375|8372.4|8374.1|8371.5|50
1743459300000|2025-03-31 22:15:00|8375.1|8372.6|8373.5|8372|8375.1|8372.9|8372.9|8371.2|132
1743459600000|2025-03-31 22:20:00|8373.4|8371.9|8374.1|8372.6|8374.8|8372.9|8373.3|8371.6|58
1743459900000|2025-03-31 22:25:00|8373.7|8372.2|8373.6|8372.1|8374.3|8372.8|8373.5|8371.8|68
1743460200000|2025-03-31 22:30:00|8374|8371.8|8373.7|8372.2|8374.7|8372.7|8373.6|8371.7|52
1743460500000|2025-03-31 22:35:00|8373.6|8372.1|8373.6|8372.1|8374.4|8372.3|8373.4|8371.8|45
1743460800000|2025-03-31 22:40:00|8373.5|8372|8373.4|8371.9|8374.4|8372.3|8373.3|8370|44
1743461100000|2025-03-31 22:45:00|8373.3|8371.8|8373.1|8371.6|8373.7|8372.2|8373|8371.5|42
1743461400000|2025-03-31 22:50:00|8373|8371.5|8373.9|8372.4|8373.9|8372.4|8373|8371.5|56
1743461700000|2025-03-31 22:55:00|8374|8372.5|8374.6|8373.1|8374.6|8373.1|8373.8|8372.3|46
1743462000000|2025-03-31 23:00:00|8374.5|8373|8374.4|8372.9|8374.8|8373.3|8374.4|8372.9|23
1743462300000|2025-03-31 23:05:00|8374.3|8372.8|8373.7|8372.2|8374.6|8373.1|8373.6|8372.1|48
1743462600000|2025-03-31 23:10:00|8373.6|8372.1|8373.7|8372.2|8374.1|8372.6|8373.6|8372.1|27
1743462900000|2025-03-31 23:15:00|8373.9|8372.4|8374|8372.5|8374.3|8372.8|8373.7|8372.2|32
1743463200000|2025-03-31 23:20:00|8373.7|8372.2|8373.2|8371.7|8373.7|8372.2|8373.1|8371.6|32
1743463500000|2025-03-31 23:25:00|8373.1|8371.6|8373.8|8372.3|8373.8|8372.3|8372.9|8371.4|27
1743463800000|2025-03-31 23:30:00|8373.7|8372.2|8373.1|8371.6|8374.8|8373.3|8373|8371.5|55
1743464100000|2025-03-31 23:35:00|8373|8371.5|8373.6|8372.1|8373.8|8372.3|8373|8371.5|45
1743464400000|2025-03-31 23:40:00|8373.4|8371.9|8374.1|8372.6|8374.2|8372.7|8373.4|8371.9|30
1743464700000|2025-03-31 23:45:00|8374.2|8372.7|8374|8372.5|8374.3|8372.8|8373.6|8372.1|15
1743465000000|2025-03-31 23:50:00|8373.9|8372.4|8374.1|8372.6|8374.3|8372.8|8373.9|8372.4|28
1743465300000|2025-03-31 23:55:00|8374|8372.5|8373.9|8372.4|8374.4|8372.9|8373.8|8372.3|43
1743465600000|2025-04-01 00:00:00|8373.8|8372.3|8374.6|8373.1|8375.1|8373.6|8373.6|8372.1|61
1743465900000|2025-04-01 00:05:00|8374.7|8373.2|8374.6|8373.1|8374.9|8373.4|8374|8372.5|42
1743466200000|2025-04-01 00:10:00|8374.5|8373|8375.5|8374|8375.6|8374.1|8374.2|8372.7|73
1743466500000|2025-04-01 00:15:00|8375.7|8374.2|8374.8|8373.9|8375.8|8374.3|8374.8|8373.4|58
1743466800000|2025-04-01 00:20:00|8374.7|8373.8|8375.2|8373.7|8375.2|8373.8|8374.2|8373.3|56
1743467100000|2025-04-01 00:25:00|8375.1|8373.6|8374.5|8373|8375.1|8373.6|8373.7|8372.8|65
1743467400000|2025-04-01 00:30:00|8374.6|8373.1|8374.7|8373.8|8374.9|8373.9|8374.3|8372.8|55
1743467700000|2025-04-01 00:35:00|8374.8|8373.9|8374.9|8373.4|8375.1|8373.9|8374.2|8373.1|47
1743468000000|2025-04-01 00:40:00|8374.6|8373.7|8374.7|8373.2|8375.2|8373.9|8374.2|8373.1|49
1743468300000|2025-04-01 00:45:00|8374.8|8373.3|8375.3|8373.8|8375.3|8373.8|8374.4|8372.9|73
1743468600000|2025-04-01 00:50:00|8375.2|8373.7|8375.3|8373.8|8375.4|8374.2|8373.8|8372.9|138
1743468900000|2025-04-01 00:55:00|8375.2|8373.7|8375.4|8373.9|8376.1|8374.8|8374.9|8373.4|155
1743469200000|2025-04-01 01:00:00|8375.5|8374|8375.8|8374.9|8376.6|8375.1|8375|8373.5|134
1743469500000|2025-04-01 01:05:00|8375.7|8374.8|8375.4|8374.5|8376.2|8375|8375.1|8374.2|77
1743469800000|2025-04-01 01:10:00|8375.3|8374.4|8375.8|8374.3|8376|8374.8|8375.2|8374|57
1743470100000|2025-04-01 01:15:00|8375.6|8374.1|8375.6|8374.7|8376.4|8374.9|8375.4|8374.1|69
1743470400000|2025-04-01 01:20:00|8375.5|8374.6|8376|8374.5|8376.5|8375|8375.3|8374.4|92
1743470700000|2025-04-01 01:25:00|8375.9|8374.4|8375.3|8374.4|8376|8374.8|8375.1|8373.9|48
1743471000000|2025-04-01 01:30:00|8375.2|8374.3|8374.1|8373.2|8375.7|8374.8|8374.1|8372.9|54
1743471300000|2025-04-01 01:35:00|8374.2|8373.3|8374.4|8372.9|8374.7|8373.6|8374|8372.9|37
1743471600000|2025-04-01 01:40:00|8374.3|8373.4|8374.4|8372.9|8374.6|8373.5|8373.7|8372.4|53
1743471900000|2025-04-01 01:45:00|8374.5|8373|8374.2|8372.7|8374.5|8373|8373.7|8372.2|54
1743472200000|2025-04-01 01:50:00|8374.1|8372.6|8374.4|8372.9|8374.5|8373|8373.7|8372.2|68
1743472500000|2025-04-01 01:55:00|8374.5|8373|8374.5|8373|8374.5|8373.2|8373.8|8372.3|41
1743472800000|2025-04-01 02:00:00|8374.7|8373.2|8374.5|8373|8375.1|8373.6|8374.5|8373|56
1743473100000|2025-04-01 02:05:00|8374.4|8372.9|8374.3|8372.8|8374.5|8373.2|8373.7|8372.3|38
1743473400000|2025-04-01 02:10:00|8374.4|8372.9|8373.9|8372.4|8374.4|8372.9|8373.2|8371.9|58
1743473700000|2025-04-01 02:15:00|8374.2|8372.7|8374.5|8373|8374.5|8373|8373.9|8372.4|32
1743474000000|2025-04-01 02:20:00|8374.6|8373.1|8373.7|8372.2|8374.8|8373.3|8373.6|8372.1|38
1743474300000|2025-04-01 02:25:00|8373.4|8371.9|8371.9|8370.4|8373.4|8372.2|8371.7|8370.4|47
1743474600000|2025-04-01 02:30:00|8372|8370.5|8371.1|8370.2|8372.2|8370.7|8370.9|8369.6|66
1743474900000|2025-04-01 02:35:00|8371.5|8370|8371.1|8369.6|8371.8|8370.3|8370.6|8369.3|32
1743475200000|2025-04-01 02:40:00|8371|8369.5|8370.6|8369.7|8371.4|8370.2|8370.5|8369.3|38
1743475500000|2025-04-01 02:45:00|8371|8369.5|8371.2|8369.7|8371.6|8370.4|8370.7|8369.2|47
1743475800000|2025-04-01 02:50:00|8371.1|8369.6|8371.3|8369.8|8371.7|8370.3|8370.8|8369.5|42
1743476100000|2025-04-01 02:55:00|8371.4|8369.9|8371.4|8369.9|8371.6|8370.3|8370.8|8369.5|62
1743476400000|2025-04-01 03:00:00|8371.1|8370.2|8370.7|8369.2|8371.7|8370.2|8370.3|8369.1|50
1743476700000|2025-04-01 03:05:00|8370.6|8369.1|8370.7|8369.2|8370.9|8369.8|8370.3|8369|44
1743477000000|2025-04-01 03:10:00|8370.6|8369.1|8370.7|8369.2|8370.9|8369.4|8370.4|8368.9|28
1743477300000|2025-04-01 03:15:00|8370.8|8369.3|8370.5|8369|8371.1|8369.6|8370.5|8369|37
1743477600000|2025-04-01 03:20:00|8370.8|8369.3|8370.9|8369.4|8371.1|8369.8|8370.6|8369.1|58
1743477900000|2025-04-01 03:25:00|8371|8369.5|8371|8369.5|8371.2|8369.7|8370.4|8368.9|55
1743478200000|2025-04-01 03:30:00|8371.3|8369.8|8371.3|8370.4|8371.3|8370.4|8370.2|8368.8|103
1743478500000|2025-04-01 03:35:00|8371.4|8370.5|8371.9|8371|8372.2|8371|8371.2|8370|50
1743478800000|2025-04-01 03:40:00|8372|8371.1|8371.7|8370.8|8372.2|8371.3|8371|8370.1|60
1743479100000|2025-04-01 03:45:00|8371.5|8370.6|8371.9|8370.4|8372.2|8371.3|8371.4|8370.4|44
1743479400000|2025-04-01 03:50:00|8372|8370.5|8371.6|8370.7|8372|8370.7|8371|8369.9|55
1743479700000|2025-04-01 03:55:00|8371.7|8370.8|8372|8370.5|8372.2|8370.9|8371.1|8370.2|41
1743480000000|2025-04-01 04:00:00|8372.1|8370.6|8372.8|8371.3|8372.8|8371.3|8371.8|8370.5|55
1743480300000|2025-04-01 04:05:00|8372.4|8370.9|8370.8|8369.9|8372.4|8370.9|8370.7|8369.5|37
1743480600000|2025-04-01 04:10:00|8371.1|8369.6|8370.9|8370|8371.9|8370.4|8370.6|8369.6|40
1743480900000|2025-04-01 04:15:00|8370.8|8369.9|8370.4|8369.5|8371.2|8369.9|8370.3|8369.2|32
1743481200000|2025-04-01 04:20:00|8370.7|8369.2|8370.5|8369|8371|8369.5|8370.2|8368.8|40
1743481500000|2025-04-01 04:25:00|8370.4|8368.9|8371|8369.5|8371|8369.8|8370.1|8368.8|31
1743481800000|2025-04-01 04:30:00|8370.8|8369.3|8370.6|8369.1|8370.8|8369.5|8370.3|8368.9|23
1743482100000|2025-04-01 04:35:00|8370.4|8369.5|8369.9|8368.4|8370.4|8369.5|8369.4|8368.2|35
1743482400000|2025-04-01 04:40:00|8370|8368.5|8369.4|8367.9|8370.2|8368.9|8369.3|8367.8|52
1743482700000|2025-04-01 04:45:00|8369.3|8367.8|8368.8|8367.3|8369.8|8368.3|8368.7|8367.2|68
1743483000000|2025-04-01 04:50:00|8368.5|8367.6|8369.3|8368.4|8369.6|8368.6|8368.5|8367.1|27
1743483300000|2025-04-01 04:55:00|8369.2|8368.3|8368|8366.5|8369.3|8368.3|8367.9|8366.4|67
1743483600000|2025-04-01 05:00:00|8367.9|8366.4|8366.5|8365|8367.9|8366.4|8366|8364.5|119
1743483900000|2025-04-01 05:05:00|8366.4|8364.9|8366.2|8364.7|8366.7|8365.3|8365.8|8364.5|61
1743484200000|2025-04-01 05:10:00|8366.3|8364.8|8366.9|8366|8367.2|8366|8366.2|8364.7|74
1743484500000|2025-04-01 05:15:00|8367.1|8366.2|8367.4|8365.9|8367.7|8366.4|8366.9|8365.5|74
1743484800000|2025-04-01 05:20:00|8367.6|8366.1|8366.2|8365.3|8367.6|8366.1|8366.1|8365.2|69
1743485100000|2025-04-01 05:25:00|8366.3|8365.4|8367|8365.5|8367.6|8366.1|8366.2|8365|101
1743485400000|2025-04-01 05:30:00|8367.1|8365.6|8367.8|8366.9|8368.1|8367|8366.7|8365.4|97
1743485700000|2025-04-01 05:35:00|8367.9|8367|8368.4|8367.5|8369.1|8367.9|8367.7|8366.7|76
1743486000000|2025-04-01 05:40:00|8368.3|8367.4|8368.9|8367.4|8369|8367.7|8368|8367.1|95
1743486300000|2025-04-01 05:45:00|8368.6|8367.7|8368|8367.1|8370.7|8369.6|8367.9|8366.7|191
1743486600000|2025-04-01 05:50:00|8367.9|8367|8367.6|8366.7|8368.5|8367.6|8367.3|8366.1|145
1743486900000|2025-04-01 05:55:00|8367.4|8366.5|8365.5|8364|8367.4|8366.5|8365|8363.7|190
1743487200000|2025-04-01 06:00:00|8365.6|8364.6|8366.3|8364.8|8366.7|8365.6|8365.3|8364|134
1743487500000|2025-04-01 06:05:00|8366.5|8365|8365.1|8364.2|8367|8365.9|8365|8364.1|124
1743487800000|2025-04-01 06:10:00|8365.4|8363.9|8365.2|8363.7|8365.7|8364.5|8364.1|8362.6|215
1743488100000|2025-04-01 06:15:00|8365.3|8363.8|8364.6|8363.1|8365.7|8364.2|8364.2|8363|131
1743488400000|2025-04-01 06:20:00|8364.5|8363|8362.7|8361.2|8364.8|8363.6|8362.1|8360.8|135
1743488700000|2025-04-01 06:25:00|8362.8|8361.3|8363.2|8361.7|8363.7|8362.4|8361.9|8360.4|119
1743489000000|2025-04-01 06:30:00|8363.3|8361.8|8365.2|8364.3|8365.2|8364.3|8362.2|8360.7|163
1743489300000|2025-04-01 06:35:00|8365.3|8364.4|8364.6|8363.1|8365.6|8364.6|8364.2|8363.1|118
1743489600000|2025-04-01 06:40:00|8364.1|8362.6|8363.5|8362|8364.2|8363|8362.5|8361.1|137
1743489900000|2025-04-01 06:45:00|8363.6|8362.1|8362.6|8361.1|8364|8363.1|8362.3|8360.9|134
1743490200000|2025-04-01 06:50:00|8362.5|8361|8362.2|8361.3|8362.8|8361.5|8361.3|8359.8|134
1743490500000|2025-04-01 06:55:00|8362.1|8361.2|8364.5|8363.6|8365.3|8364.2|8361.7|8360.8|178
1743490800000|2025-04-01 07:00:00|8364.6|8363.7|8365.1|8363.6|8366|8364.7|8362.3|8361.4|273
1743491100000|2025-04-01 07:05:00|8365|8363.5|8367.6|8366.1|8367.6|8366.1|8363.7|8362.4|205
1743491400000|2025-04-01 07:10:00|8367.7|8366.2|8368.4|8366.9|8368.9|8368|8367|8365.5|148
1743491700000|2025-04-01 07:15:00|8368.3|8366.8|8368|8366.5|8370.9|8370|8368|8366.5|203
1743492000000|2025-04-01 07:20:00|8367.8|8366.9|8370.5|8369.6|8371.9|8370.8|8367.8|8366.9|248
1743492300000|2025-04-01 07:25:00|8370.6|8369.7|8368|8367.1|8371.2|8370|8367.7|8366.5|191
1743492600000|2025-04-01 07:30:00|8367.9|8367|8369|8368.1|8369.8|8368.9|8367.7|8366.8|141
1743492900000|2025-04-01 07:35:00|8368.7|8367.8|8370|8369.1|8371.2|8370.3|8368.5|8367.6|127
1743493200000|2025-04-01 07:40:00|8369.9|8369|8370.2|8369.3|8372.9|8372|8369.9|8369|168
1743493500000|2025-04-01 07:45:00|8369.8|8368.9|8369.2|8367.7|8370.8|8369.9|8368.7|8367.7|178
1743493800000|2025-04-01 07:50:00|8368.8|8367.3|8368.2|8366.7|8369.7|8368.8|8367.7|8366.5|171
1743494100000|2025-04-01 07:55:00|8368.9|8366.6|8369.1|8366.8|8369.5|8368.6|8368.1|8366.6|196
1743494400000|2025-04-01 08:00:00|8368.3|8367|8369.5|8368.6|8370.4|8369.5|8368.1|8366.9|150
1743494700000|2025-04-01 08:05:00|8369.6|8368.7|8369.3|8368.4|8369.6|8368.7|8368|8367.1|101
1743495000000|2025-04-01 08:10:00|8369.2|8368.3|8366.4|8365.5|8369.3|8368.4|8366|8364.7|125
1743495300000|2025-04-01 08:15:00|8366.3|8365.4|8364|8362.5|8366.3|8365.4|8363.8|8362.3|163
1743495600000|2025-04-01 08:20:00|8363.7|8362.2|8365.4|8364.5|8365.9|8365|8363.1|8361.7|156
1743495900000|2025-04-01 08:25:00|8365.3|8364.4|8365.3|8362|8365.3|8364.4|8363.5|8362|97
1743496200000|2025-04-01 08:30:00|8365|8362.2|8365.1|8364.2|8365.1|8364.2|8362.7|8361.4|129
1743496500000|2025-04-01 08:35:00|8365.2|8364.3|8363.8|8362.3|8365.2|8364.3|8363.7|8362.2|138
1743496800000|2025-04-01 08:40:00|8363.6|8362.1|8364.8|8363.3|8364.9|8363.5|8363.2|8361.7|81
1743497100000|2025-04-01 08:45:00|8364.7|8363.2|8367.4|8365.9|8367.8|8366.3|8364.7|8363.2|107
1743497400000|2025-04-01 08:50:00|8367.3|8365.8|8366.3|8365.4|8367.3|8365.8|8365.5|8364.4|99
1743497700000|2025-04-01 08:55:00|8366.4|8365.5|8370.3|8367.8|8370.3|8368.9|8366.1|8365|134
1743498000000|2025-04-01 09:00:00|8370.1|8367.7|8373|8371.5|8373|8371.7|8368.5|8366.9|205
1743498300000|2025-04-01 09:05:00|8373.1|8371.6|8368.1|8367.2|8373.8|8372.8|8368.1|8367|236
1743498600000|2025-04-01 09:10:00|8367.9|8367|8368.4|8367.5|8368.7|8367.7|8366.9|8366|154
1743498900000|2025-04-01 09:15:00|8368.2|8367.3|8366.8|8365.9|8368.5|8367.3|8366|8364.5|209
1743499200000|2025-04-01 09:20:00|8366.9|8366|8369.9|8369|8369.9|8369|8366.9|8366|150
1743499500000|2025-04-01 09:25:00|8369.6|8368.7|8368.6|8367.1|8370.8|8369.4|8368.3|8366.9|170
1743499800000|2025-04-01 09:30:00|8368.7|8367.2|8366.8|8365.3|8368.8|8367.6|8365.6|8364.7|165
1743500100000|2025-04-01 09:35:00|8366.7|8365.2|8366.1|8364.6|8368.1|8367.2|8366.1|8364.6|91
1743500400000|2025-04-01 09:40:00|8366|8364.5|8364|8362.5|8366.3|8364.9|8364|8362.5|154
1743500700000|2025-04-01 09:45:00|8363.9|8362.4|8363.7|8362.8|8364.2|8363.3|8362.5|8361|89
1743501000000|2025-04-01 09:50:00|8364|8362.5|8363.4|8362.5|8364.9|8364|8362.7|8361.7|111
1743501300000|2025-04-01 09:55:00|8363.3|8362.4|8364.1|8362.6|8364.8|8363.8|8362.3|8361.4|127
1743501600000|2025-04-01 10:00:00|8364.2|8362.7|8363.8|8362.3|8364.9|8363.7|8362.3|8361.3|245
1743501900000|2025-04-01 10:05:00|8363.7|8362.2|8357.6|8356.1|8363.7|8362.3|8356.8|8355.3|336
1743502200000|2025-04-01 10:10:00|8357.5|8356|8359.3|8358.4|8361.4|8360.1|8357.5|8356|417
1743502500000|2025-04-01 10:15:00|8359.4|8358.5|8361.5|8360|8361.6|8360.1|8359.2|8357.9|177
1743502800000|2025-04-01 10:20:00|8361.4|8359.9|8364.2|8363.3|8364.5|8363.6|8361.3|8359.8|221
1743503100000|2025-04-01 10:25:00|8364.3|8363.4|8364.3|8363.4|8365.4|8364.5|8363.7|8362.8|112
1743503400000|2025-04-01 10:30:00|8364.4|8363.5|8367.2|8366.3|8367.4|8366.5|8364.1|8363|133
1743503700000|2025-04-01 10:35:00|8367.3|8366.4|8363|8362.1|8368.1|8367|8362.9|8362|162
1743504000000|2025-04-01 10:40:00|8362.9|8362|8362.3|8361.4|8363.5|8362.5|8362.2|8361.1|143
1743504300000|2025-04-01 10:45:00|8362.4|8361.5|8363.9|8363|8364.2|8363.3|8361.7|8360.6|118
1743504600000|2025-04-01 10:50:00|8364.1|8363.2|8364.4|8362.9|8364.4|8363.4|8363|8362.1|112
1743504900000|2025-04-01 10:55:00|8363.9|8362.4|8366.3|8365.4|8367|8365.9|8360.7|8359.8|232
1743505200000|2025-04-01 11:00:00|8366.2|8365.3|8364.1|8362.6|8366.4|8365.5|8362.6|8361.4|253
1743505500000|2025-04-01 11:05:00|8364|8362.5|8360.1|8359.2|8364|8362.5|8359.8|8358.9|186
1743505800000|2025-04-01 11:10:00|8360.2|8359.3|8361.8|8360.9|8362.2|8361.3|8360.2|8359.1|147
1743506100000|2025-04-01 11:15:00|8361.9|8361|8359.1|8358.2|8361.9|8361|8359.1|8357.9|128
1743506400000|2025-04-01 11:20:00|8358.9|8358|8360.2|8359.3|8361.4|8360|8358.7|8357.8|156
1743506700000|2025-04-01 11:25:00|8360.1|8359.2|8359.4|8358.5|8360.4|8359.5|8358.7|8357.8|160
1743507000000|2025-04-01 11:30:00|8359.5|8358.6|8360.1|8359.2|8362.7|8361.4|8359.4|8358.5|136
1743507300000|2025-04-01 11:35:00|8360|8359.1|8362.5|8361.6|8363|8362.1|8359.8|8358.5|203
1743507600000|2025-04-01 11:40:00|8362.4|8361.5|8361|8360.1|8363|8362.1|8359.1|8358.2|205
1743507900000|2025-04-01 11:45:00|8361.2|8360.3|8364.3|8363.4|8364.5|8363.6|8361.1|8359.9|189
1743508200000|2025-04-01 11:50:00|8364.4|8363.5|8360.7|8359.8|8365|8364.1|8360.1|8359.2|169
1743508500000|2025-04-01 11:55:00|8360.6|8359.7|8363.9|8363|8364.5|8363.6|8360|8359.1|281
1743508800000|2025-04-01 12:00:00|8364|8363.1|8365.5|8364.6|8365.7|8364.8|8362.1|8361.2|208
1743509100000|2025-04-01 12:05:00|8365.6|8364.7|8367|8366.1|8367.3|8366.4|8365.5|8364.6|123
1743509400000|2025-04-01 12:10:00|8366.9|8366|8365|8363.5|8367.1|8366.2|8363.3|8362.4|120
1743509700000|2025-04-01 12:15:00|8364.9|8363.4|8364.9|8363.4|8366|8364.5|8364|8362.9|121
1743510000000|2025-04-01 12:20:00|8364.7|8363.2|8365.8|8364.3|8366.7|8365.5|8364.1|8363.2|146
1743510300000|2025-04-01 12:25:00|8365.5|8364|8367.1|8365.6|8367.1|8365.6|8364.9|8364|106
1743510600000|2025-04-01 12:30:00|8367.2|8365.7|8368.1|8367.2|8368.3|8367.4|8366.1|8364.6|147
1743510900000|2025-04-01 12:35:00|8368.2|8367.3|8368.7|8367.8|8369.2|8368.3|8367.7|8366.8|126
1743511200000|2025-04-01 12:40:00|8368.8|8367.9|8368.5|8367|8369.4|8368.5|8368.1|8366.8|121
1743511500000|2025-04-01 12:45:00|8368.6|8367.1|8367.9|8367|8368.7|8367.7|8366.7|8365.5|126
1743511800000|2025-04-01 12:50:00|8367.8|8366.9|8368.4|8366.9|8369.3|8367.9|8366.6|8365.7|136
1743512100000|2025-04-01 12:55:00|8368.3|8366.8|8369.1|8368.2|8369.6|8368.4|8367.5|8366.2|177
1743512400000|2025-04-01 13:00:00|8369|8368.1|8368|8367.1|8369.5|8368.6|8367.9|8367|157
1743512700000|2025-04-01 13:05:00|8368.2|8367.3|8364.6|8363.1|8369.3|8368.4|8364.3|8363.1|195
1743513000000|2025-04-01 13:10:00|8364.7|8363.2|8364.9|8364|8366.7|8365.6|8364.3|8363.1|168
1743513300000|2025-04-01 13:15:00|8364.5|8363.6|8367.1|8366.2|8367.4|8366.2|8363.9|8363|166
1743513600000|2025-04-01 13:20:00|8367|8366.1|8369|8368.1|8369.4|8368.5|8366.9|8365.9|145
1743513900000|2025-04-01 13:25:00|8368.8|8367.9|8369.7|8368.8|8370.1|8368.8|8366.9|8366|130
1743514200000|2025-04-01 13:30:00|8369.9|8369|8370.1|8369.2|8370.8|8369.9|8368.7|8367.8|194
1743514500000|2025-04-01 13:35:00|8370|8369.1|8373.5|8372.6|8374|8373.1|8369.4|8368.5|178
1743514800000|2025-04-01 13:40:00|8373.7|8372.8|8374|8372.5|8375.3|8374|8373|8371.6|147
1743515100000|2025-04-01 13:45:00|8374.3|8371.9|8375|8374.1|8376|8375.1|8372.8|8371.7|191
1743515400000|2025-04-01 13:50:00|8375.1|8374.2|8373.4|8372.5|8376|8375.1|8371.9|8371|210
1743515700000|2025-04-01 13:55:00|8373.5|8372.6|8377.8|8369.8|8377.8|8374.6|8373.2|8369.8|225
1743516000000|2025-04-01 14:00:00|8377.2|8368.2|8376.4|8375.5|8379.7|8378.2|8374|8368.1|418
1743516300000|2025-04-01 14:05:00|8376.3|8375.4|8377.3|8376.4|8377.5|8376.6|8372.7|8371.8|320
1743516600000|2025-04-01 14:10:00|8377.2|8376.3|8378.8|8377.9|8379.3|8378.3|8376.2|8375.3|271
1743516900000|2025-04-01 14:15:00|8378.9|8378|8376.8|8375.9|8378.9|8378|8376.2|8375.1|260
1743517200000|2025-04-01 14:20:00|8376.9|8376|8374|8373.1|8378|8377.1|8374|8373.1|235
1743517500000|2025-04-01 14:25:00|8373.9|8373|8371.1|8370.2|8375.2|8374.3|8370.8|8369.9|255
1743517800000|2025-04-01 14:30:00|8371.2|8370.3|8373.1|8371.6|8373.8|8372.4|8371|8370.1|271
1743518100000|2025-04-01 14:35:00|8372.8|8371.9|8372.4|8370.9|8373.1|8372|8370.5|8369.6|276
1743518400000|2025-04-01 14:40:00|8372.2|8371.3|8372.5|8371|8372.6|8371.5|8369.5|8368.5|238
1743518700000|2025-04-01 14:45:00|8372.6|8371.1|8369.1|8368.2|8372.8|8371.8|8368.7|8367.6|273
1743519000000|2025-04-01 14:50:00|8369.2|8368.3|8366.2|8365.3|8370|8368.6|8365.5|8364.5|322
1743519300000|2025-04-01 14:55:00|8366.1|8365.2|8364.4|8363.5|8366.3|8365.2|8363.6|8362.7|319
1743519600000|2025-04-01 15:00:00|8364.3|8363.4|8362.5|8361.6|8366.4|8365.5|8362|8361.1|279
1743519900000|2025-04-01 15:05:00|8362.6|8361.7|8361.7|8360.8|8363|8362.1|8361.6|8360.7|205
1743520200000|2025-04-01 15:10:00|8361.6|8360.7|8361.1|8359.6|8363.9|8363|8361.1|8359.6|205
1743520500000|2025-04-01 15:15:00|8360.8|8359.9|8360.4|8358.9|8362.5|8361|8359.4|8358.2|280
1743520800000|2025-04-01 15:20:00|8360.5|8359|8360.5|8359|8361.2|8359.7|8359.9|8358.4|222
1743521100000|2025-04-01 15:25:00|8360.6|8359.1|8361.6|8360.1|8362.3|8360.8|8360.6|8359.1|226
1743521400000|2025-04-01 15:30:00|8361.7|8360.2|8361|8359.5|8362.4|8360.9|8360.6|8359.4|153
1743521700000|2025-04-01 15:35:00|8361.1|8359.6|8360.4|8359.5|8362.7|8361.8|8360.4|8359.2|200
1743522000000|2025-04-01 15:40:00|8360.5|8359.6|8358.1|8357.2|8360.6|8359.7|8357.4|8356.5|229
1743522300000|2025-04-01 15:45:00|8358|8357.1|8358.4|8357.5|8359.2|8358.3|8356.6|8355.7|224
1743522600000|2025-04-01 15:50:00|8358.2|8357.3|8357.9|8357|8358.9|8358|8357.1|8356.2|157
1743522900000|2025-04-01 15:55:00|8358.2|8357.3|8358.7|8357.8|8359.7|8358.6|8358.1|8357.2|241
1743523200000|2025-04-01 16:00:00|8358.6|8357.7|8359.6|8358.7|8360.9|8360|8358.3|8357.4|243
1743523500000|2025-04-01 16:05:00|8359.5|8358.6|8359.8|8358.9|8360.9|8359.8|8359.3|8358.4|187
1743523800000|2025-04-01 16:10:00|8359.9|8359|8356.7|8355.8|8360.2|8359|8356.1|8355.2|170
1743524100000|2025-04-01 16:15:00|8356.8|8355.9|8355.5|8354.6|8356.9|8356|8355.2|8354.3|172
1743524400000|2025-04-01 16:20:00|8355.6|8354.7|8355.8|8354.9|8356.4|8355.4|8354.9|8353.9|180
1743524700000|2025-04-01 16:25:00|8355.7|8354.8|8357.5|8356.6|8358.1|8357.2|8355.7|8354.8|108
1743525000000|2025-04-01 16:30:00|8357.4|8356.5|8357.9|8357|8358.1|8357|8355.6|8354.7|163
1743525300000|2025-04-01 16:35:00|8358|8357.1|8358.1|8357.2|8358.3|8357.4|8356.6|8355.7|135
1743525600000|2025-04-01 16:40:00|8358|8357.1|8357.9|8356.4|8358.5|8357.6|8357.4|8356.1|166
1743525900000|2025-04-01 16:45:00|8358|8356.5|8356|8355.1|8358|8357.1|8355.9|8355|159
1743526200000|2025-04-01 16:50:00|8355.9|8355|8356.4|8354.9|8356.8|8355.8|8355.6|8354.3|152
1743526500000|2025-04-01 16:55:00|8356.3|8354.8|8355.1|8354.2|8356.6|8355.5|8354.6|8353.7|115
1743526800000|2025-04-01 17:00:00|8355|8354.1|8355.6|8354.7|8356.4|8355.1|8354.7|8353.8|157
1743527100000|2025-04-01 17:05:00|8355.7|8354.8|8355.3|8354.4|8356|8354.9|8354.8|8353.5|137
1743527400000|2025-04-01 17:10:00|8355.4|8354.5|8353.4|8352.5|8355.5|8354.6|8353.3|8352.4|140
1743527700000|2025-04-01 17:15:00|8353.6|8352.7|8354|8353.1|8354.2|8353.3|8353.4|8352.2|149
1743528000000|2025-04-01 17:20:00|8353.9|8353|8354.1|8353.2|8354.2|8353.3|8353.4|8352.5|65
1743528300000|2025-04-01 17:25:00|8354|8353.1|8352.9|8352|8354.2|8353.3|8352.6|8351.7|104
1743528600000|2025-04-01 17:30:00|8353|8352.1|8354|8353.1|8354.3|8353.4|8353|8352.1|152
1743528900000|2025-04-01 17:35:00|8354.1|8353.2|8353.8|8352.9|8354.5|8353.6|8353.4|8352.2|81
1743529200000|2025-04-01 17:40:00|8353.9|8353|8353.6|8352.7|8354.3|8353.2|8353|8351.9|91
1743529500000|2025-04-01 17:45:00|8353.8|8352.9|8353.5|8352.6|8354.3|8353.2|8353.4|8352.4|89
1743529800000|2025-04-01 17:50:00|8353.6|8352.7|8351.9|8351|8353.9|8352.8|8351.9|8350.9|85
1743530100000|2025-04-01 17:55:00|8352|8351.1|8352.6|8351.7|8353|8352|8352|8350.7|103
1743530400000|2025-04-01 18:00:00|8352.9|8351.4|8354.4|8353.5|8354.7|8353.7|8352.6|8351.4|115
1743530700000|2025-04-01 18:05:00|8354.3|8353.4|8354.3|8353.4|8354.5|8353.6|8353.6|8352.7|101
1743531000000|2025-04-01 18:10:00|8354.2|8353.3|8354.4|8353.5|8355.2|8354.3|8354.1|8352.9|150
1743531300000|2025-04-01 18:15:00|8354.5|8353.6|8354.5|8353|8354.8|8353.8|8353.9|8352.6|65
1743531600000|2025-04-01 18:20:00|8354.4|8352.9|8354.5|8353.6|8354.9|8353.7|8353.7|8352.4|80
1743531900000|2025-04-01 18:25:00|8354.4|8353.5|8354.4|8353.5|8355.2|8353.9|8354.1|8353.2|85
1743532200000|2025-04-01 18:30:00|8354.5|8353.6|8355.2|8354.3|8355.5|8354.6|8354.5|8353.6|97
1743532500000|2025-04-01 18:35:00|8355.6|8354.1|8354.7|8353.8|8356.6|8355.1|8354.6|8353.6|151
1743532800000|2025-04-01 18:40:00|8354.6|8353.7|8355|8353.5|8355.5|8354.2|8354.4|8353.3|113
1743533100000|2025-04-01 18:45:00|8354.9|8353.4|8354.6|8353.7|8355.2|8354.3|8354.3|8353.3|88
1743533400000|2025-04-01 18:50:00|8354.7|8353.8|8354.9|8353.4|8355.5|8354.6|8354.1|8353.2|91
1743533700000|2025-04-01 18:55:00|8354.8|8353.3|8356.2|8354.7|8356.2|8354.7|8354.6|8353.3|178
1743534000000|2025-04-01 19:00:00|8356.1|8354.6|8356.2|8355.3|8356.5|8355.5|8355.4|8354.2|106
1743534300000|2025-04-01 19:05:00|8356.1|8355.2|8356.1|8355.2|8356.3|8355.4|8355.5|8354.4|49
1743534600000|2025-04-01 19:10:00|8356.2|8355.3|8355.2|8354.3|8356.3|8355.4|8355.2|8354.2|38
1743534900000|2025-04-01 19:15:00|8355.1|8354.2|8353.9|8353|8355.1|8354.2|8353.8|8352.9|52
1743535200000|2025-04-01 19:20:00|8353.8|8352.9|8353.1|8352.2|8354.4|8352.9|8353.1|8351.9|50
1743535500000|2025-04-01 19:25:00|8352.8|8351.9|8353.7|8352.8|8353.7|8352.8|8352.7|8351.8|73
1743535800000|2025-04-01 19:30:00|8353.6|8352.7|8353.8|8352.3|8353.8|8352.8|8352.8|8351.9|66
1743536100000|2025-04-01 19:35:00|8353.9|8352.4|8352.7|8351.8|8354|8352.5|8352.4|8351.3|84
1743536400000|2025-04-01 19:40:00|8352.9|8352|8353.2|8352.3|8353.7|8352.6|8352.5|8351.6|96
1743536700000|2025-04-01 19:45:00|8353.1|8352.2|8352.4|8351.5|8353.2|8352.3|8352|8351.1|87
1743537000000|2025-04-01 19:50:00|8352.5|8351.6|8352.1|8350.6|8353.4|8352.3|8351.7|8350.2|159
1743537300000|2025-04-01 19:55:00|8352|8350.5|8351.5|8350|8352.4|8351.1|8351.3|8349.9|125
1743537600000|2025-04-01 20:00:00|8351.4|8349.9|8352.1|8351.2|8352.5|8351.3|8351.2|8349.9|92
1743537900000|2025-04-01 20:05:00|8352.4|8350.9|8352.3|8351.4|8352.9|8351.9|8351.9|8350.7|47
1743538200000|2025-04-01 20:10:00|8352.2|8351.3|8352.6|8351.1|8352.8|8351.6|8352.2|8350.9|25
1743538500000|2025-04-01 20:15:00|8352.5|8351|8351.5|8350|8352.6|8351.1|8351.1|8350|53
1743538800000|2025-04-01 20:20:00|8351.6|8350.1|8351.5|8350|8351.7|8350.4|8351.1|8349.6|20
1743539100000|2025-04-01 20:25:00|8351.3|8349.8|8352|8350.5|8352|8350.5|8350.8|8349.7|29
1743539400000|2025-04-01 20:30:00|8352.1|8350.6|8352.4|8350.9|8352.6|8351.1|8351.9|8350.4|78
1743539700000|2025-04-01 20:35:00|8352.6|8351.1|8352.2|8350.7|8353.1|8351.7|8351.7|8350.7|59
1743540000000|2025-04-01 20:40:00|8352.3|8350.8|8351.7|8350.2|8352.5|8351|8351.4|8350.2|50
1743540300000|2025-04-01 20:45:00|8351.8|8350.3|8352.4|8350.9|8356|8354.5|8351.4|8349.9|209
1743540600000|2025-04-01 20:50:00|8352.5|8351|8352.4|8350.9|8352.8|8351.3|8351.3|8349.8|140
1743540900000|2025-04-01 20:55:00|8352.9|8350.5|8355.1|8350.4|8355.1|8350.8|8351.9|8349.1|134
1743541200000|2025-04-01 21:00:00|8362.1|8350.3|8358.5|8351|8362.1|8351|8358.5|8348.8|8
1743541500000|2025-04-01 21:05:00|8357.7|8350.3|8356.9|8350.4|8357.8|8350.8|8356.9|8350.2|8
1743541800000|2025-04-01 21:10:00|8357|8350.3|8356.4|8350.2|8357|8350.3|8355.4|8349.8|9
1743542100000|2025-04-01 21:15:00|8356.3|8350.1|8356.9|8350.3|8356.9|8350.3|8356.1|8349.5|6
1743542400000|2025-04-01 21:20:00|8356.4|8349.9|8355|8349.8|8356.4|8350.3|8355|8349.8|6
1743542700000|2025-04-01 21:25:00|8356.3|8349.6|8354.3|8349.1|8359|8350.2|8354.3|8347.3|10
1743543000000|2025-04-01 21:30:00|8354|8346|8354.2|8349.1|8357.2|8349.1|8353.8|8346|14
1743543300000|2025-04-01 21:35:00|8353.9|8346.9|8353.9|8349.1|8356.5|8349.1|8353.9|8346.9|14
1743543600000|2025-04-01 21:40:00|8354.3|8348.7|8361.9|8352|8363.6|8352|8354|8348.6|28
1743543900000|2025-04-01 21:45:00|8361.8|8351.9|8358.4|8350.5|8362|8352|8358.4|8349.5|9
1743544200000|2025-04-01 21:50:00|8358.5|8350.6|8358.4|8350.5|8358.5|8350.6|8358.4|8350.4|5
1743544500000|2025-04-01 21:55:00|8358.6|8350.7|8358.2|8347.6|8358.6|8350.8|8358|8347.6|8
1743544800000|2025-04-01 22:00:00|8359|8347.1|8354.6|8349.3|8359|8350|8353.2|8346.2|159
1743545100000|2025-04-01 22:05:00|8354.1|8349.7|8354.4|8351.4|8356.5|8351.7|8353.1|8349.3|113
1743545400000|2025-04-01 22:10:00|8355.8|8351.5|8354.5|8352.1|8356.8|8353.3|8353.1|8350.2|130
1743545700000|2025-04-01 22:15:00|8354|8352.5|8356.2|8354|8356.7|8354.8|8353.6|8351.6|197
1743546000000|2025-04-01 22:20:00|8356.3|8354.1|8357.1|8354.8|8357.6|8356.1|8355.9|8353.7|175
1743546300000|2025-04-01 22:25:00|8357|8355.5|8358.1|8355.8|8358.6|8356.9|8357|8355.2|158
1743546600000|2025-04-01 22:30:00|8357.8|8356.3|8356|8353.8|8358.1|8356.4|8355.7|8353.8|92
1743546900000|2025-04-01 22:35:00|8355.5|8353.7|8354.7|8353.2|8356|8354|8354.5|8352.7|104
1743547200000|2025-04-01 22:40:00|8355|8352.8|8354.3|8352.8|8355.2|8353.3|8354|8352.2|96
1743547500000|2025-04-01 22:45:00|8354.2|8352.7|8355|8353.5|8355.5|8353.6|8354.1|8352.2|87
1743547800000|2025-04-01 22:50:00|8355.1|8353.6|8354.6|8353.1|8355.4|8353.6|8354.4|8352.8|60
1743548100000|2025-04-01 22:55:00|8354.5|8353|8354|8352.5|8354.8|8353.3|8353.8|8352.3|53
1743548400000|2025-04-01 23:00:00|8354.1|8352.6|8354.9|8353.4|8355.3|8353.8|8353.7|8352.2|53
1743548700000|2025-04-01 23:05:00|8355|8353.5|8355.4|8353.9|8355.4|8353.9|8354.6|8353.1|24
1743549000000|2025-04-01 23:10:00|8355.3|8353.8|8355|8353.5|8355.7|8354.2|8354.4|8352.9|36
1743549300000|2025-04-01 23:15:00|8354.9|8353.4|8354.7|8353.2|8355.3|8353.8|8354.3|8352.8|35
1743549600000|2025-04-01 23:20:00|8354.6|8353.1|8355.4|8353.9|8355.4|8353.9|8354.4|8352.9|43
1743549900000|2025-04-01 23:25:00|8355.2|8353.7|8354.9|8353.4|8355.4|8353.9|8354.6|8353.4|52
1743550200000|2025-04-01 23:30:00|8354.8|8353.3|8354.1|8352.6|8355.2|8353.7|8354.1|8352.6|36
1743550500000|2025-04-01 23:35:00|8354|8352.5|8354.5|8353|8354.7|8353.2|8354|8352.5|49
1743550800000|2025-04-01 23:40:00|8354.4|8352.9|8354.6|8353.1|8355|8353.5|8354.3|8352.8|32
1743551100000|2025-04-01 23:45:00|8354.5|8353|8354.8|8353.3|8354.8|8353.3|8354.4|8352.9|28
1743551400000|2025-04-01 23:50:00|8355.1|8353.6|8354.9|8353.4|8355.4|8353.9|8354.8|8353.3|35
1743551700000|2025-04-01 23:55:00|8355|8353.5|8354.5|8353|8355|8353.5|8354.4|8352.9|41
1743552000000|2025-04-02 00:00:00|8354.7|8353.2|8354.6|8353.1|8355.8|8354.3|8354.1|8353.1|87
1743552300000|2025-04-02 00:05:00|8354.5|8353|8355.5|8354|8355.7|8354.2|8354.3|8352.9|66
1743552600000|2025-04-02 00:10:00|8355.4|8353.9|8355.6|8354.7|8355.9|8355|8355.2|8353.9|53
1743552900000|2025-04-02 00:15:00|8356.1|8354.6|8356.9|8356|8357|8356.1|8355.4|8354.3|56
1743553200000|2025-04-02 00:20:00|8357|8356.1|8357.3|8355.8|8357.5|8356.3|8356.8|8355.3|83
1743553500000|2025-04-02 00:25:00|8357.4|8355.9|8357.4|8355.9|8357.6|8356.1|8356.9|8355.4|90
1743553800000|2025-04-02 00:30:00|8357.5|8356|8357.7|8356.8|8358.3|8356.9|8357.2|8355.8|87
1743554100000|2025-04-02 00:35:00|8357.9|8357|8357.5|8356.6|8358.2|8357|8357.3|8356.3|42
1743554400000|2025-04-02 00:40:00|8357.4|8356.5|8357.7|8356.8|8357.9|8357|8357.3|8356.3|50
1743554700000|2025-04-02 00:45:00|8357.5|8356.6|8357.6|8356.7|8357.9|8356.9|8357.2|8355.9|49
1743555000000|2025-04-02 00:50:00|8357.5|8356.6|8357.7|8356.8|8358.6|8357.1|8357.1|8356.2|59
1743555300000|2025-04-02 00:55:00|8358.1|8357.2|8358.5|8357|8358.7|8357.8|8357.7|8356.8|52
1743555600000|2025-04-02 01:00:00|8358.4|8356.9|8359|8358.1|8359.1|8358.2|8358|8356.8|75
1743555900000|2025-04-02 01:05:00|8358.9|8358|8358|8357.1|8359.4|8358.2|8357.8|8356.9|71
1743556200000|2025-04-02 01:10:00|8358.4|8356.9|8358.6|8357.1|8358.7|8357.7|8357.9|8356.9|80
1743556500000|2025-04-02 01:15:00|8358.4|8356.9|8357.1|8356.2|8358.7|8357.2|8356.8|8355.9|89
1743556800000|2025-04-02 01:20:00|8357.2|8356.3|8357.4|8356.5|8357.8|8356.7|8357.2|8356.2|38
1743557100000|2025-04-02 01:25:00|8357.3|8356.4|8356.8|8355.9|8357.4|8356.5|8356.6|8355.7|35
1743557400000|2025-04-02 01:30:00|8356.9|8356|8356.7|8355.8|8357.3|8356.1|8356.2|8354.9|86
1743557700000|2025-04-02 01:35:00|8356.6|8355.7|8355.5|8354.6|8356.7|8355.8|8355.5|8354.4|88
1743558000000|2025-04-02 01:40:00|8355.4|8354.5|8355.7|8354.8|8356.4|8354.9|8355.1|8354|80
1743558300000|2025-04-02 01:45:00|8356|8354.5|8355.5|8354.6|8356.1|8355|8355.1|8354|97
1743558600000|2025-04-02 01:50:00|8355.6|8354.7|8355.2|8354.3|8356|8355.1|8355|8354.1|54
1743558900000|2025-04-02 01:55:00|8355|8354.1|8355.9|8355|8356.1|8355.2|8354.8|8353.8|74
1743559200000|2025-04-02 02:00:00|8355.8|8354.9|8357.8|8356.3|8357.8|8356.3|8355.6|8354.7|75
1743559500000|2025-04-02 02:05:00|8357.9|8356.4|8357.3|8356.4|8357.9|8356.4|8357.1|8355.9|66
1743559800000|2025-04-02 02:10:00|8357.2|8356.3|8357.6|8356.7|8357.9|8356.8|8357.2|8356|46
1743560100000|2025-04-02 02:15:00|8357.5|8356.6|8355|8354.1|8358|8356.8|8355|8354.1|96
1743560400000|2025-04-02 02:20:00|8355.3|8354.4|8355.3|8353.8|8355.7|8354.8|8354.1|8353.2|60
1743560700000|2025-04-02 02:25:00|8355.4|8353.9|8354.3|8353.4|8355.4|8354|8353.8|8352.9|60
1743561000000|2025-04-02 02:30:00|8354.5|8353|8354.2|8353.3|8355.1|8353.8|8354.1|8352.9|52
1743561300000|2025-04-02 02:35:00|8354.3|8353.4|8354.9|8353.4|8355.1|8353.6|8354|8352.9|58
1743561600000|2025-04-02 02:40:00|8354.8|8353.3|8354.4|8353.5|8354.9|8353.9|8354.1|8353.2|48
1743561900000|2025-04-02 02:45:00|8354.6|8353.7|8354.3|8353.4|8355|8353.8|8354.2|8353.3|62
1743562200000|2025-04-02 02:50:00|8354.2|8353.3|8354.4|8352.9|8354.7|8353.5|8353.9|8352.8|72
1743562500000|2025-04-02 02:55:00|8354.3|8352.8|8354|8353.1|8354.3|8353.2|8353.8|8352.4|56
1743562800000|2025-04-02 03:00:00|8354.1|8353.2|8355.7|8354.2|8355.8|8354.5|8354|8353.1|100
1743563100000|2025-04-02 03:05:00|8355.8|8354.3|8355.4|8354.5|8356|8354.6|8355.1|8353.9|61
1743563400000|2025-04-02 03:10:00|8355.6|8354.7|8356|8354.5|8356.2|8354.9|8355.5|8354.1|47
1743563700000|2025-04-02 03:15:00|8355.9|8354.4|8356|8354.5|8356.1|8354.9|8355.5|8354.2|59
1743564000000|2025-04-02 03:20:00|8355.9|8354.4|8355.9|8354.4|8356.1|8354.9|8355.6|8354.3|51
1743564300000|2025-04-02 03:25:00|8356|8354.5|8355.5|8354.6|8356.2|8354.8|8355.2|8354.3|50
1743564600000|2025-04-02 03:30:00|8355.6|8354.7|8355.9|8354.4|8356.1|8354.7|8355.5|8354.1|71
1743564900000|2025-04-02 03:35:00|8356|8354.5|8356.1|8354.6|8356.4|8355|8355.8|8354.5|29
1743565200000|2025-04-02 03:40:00|8356.2|8354.7|8356.1|8354.6|8356.3|8355.1|8355.8|8354.5|61
1743565500000|2025-04-02 03:45:00|8356|8354.5|8355.4|8353.9|8356|8354.5|8355.1|8353.8|51
1743565800000|2025-04-02 03:50:00|8355.5|8354|8355.8|8354.3|8355.9|8354.6|8355.4|8353.9|49
1743566100000|2025-04-02 03:55:00|8355.7|8354.2|8355.5|8354.6|8356.2|8355|8355|8354.1|71
1743566400000|2025-04-02 04:00:00|8355.7|8354.8|8356|8354.5|8356.5|8355|8355.4|8354.4|46
1743566700000|2025-04-02 04:05:00|8356.1|8354.6|8355.4|8354.5|8356.1|8354.6|8355.4|8354.4|28
1743567000000|2025-04-02 04:10:00|8355.3|8354.4|8356.2|8354.7|8356.7|8355.2|8355.2|8354.3|62
1743567300000|2025-04-02 04:15:00|8356.3|8354.8|8356.6|8355.1|8357|8355.5|8356.2|8354.7|50
1743567600000|2025-04-02 04:20:00|8356.7|8355.2|8356.4|8355.5|8356.9|8355.6|8356.4|8355.1|54
1743567900000|2025-04-02 04:25:00|8356.8|8355.3|8356.7|8355.2|8357.2|8355.7|8356.7|8355.2|52
1743568200000|2025-04-02 04:30:00|8356.8|8355.3|8356.9|8355.4|8357.1|8355.6|8356.6|8355.1|40
1743568500000|2025-04-02 04:35:00|8356.8|8355.3|8356.6|8355.1|8357|8355.5|8356.5|8355|60
1743568800000|2025-04-02 04:40:00|8356.7|8355.2|8356.6|8355.1|8356.9|8355.5|8356.2|8355|51
1743569100000|2025-04-02 04:45:00|8356.5|8355|8356|8354.5|8356.6|8355.1|8355.4|8354.3|70
1743569400000|2025-04-02 04:50:00|8355.9|8354.4|8355.8|8354.3|8356.3|8354.8|8355.7|8354.2|68
1743569700000|2025-04-02 04:55:00|8355.9|8354.4|8355.1|8353.6|8356.1|8354.6|8355|8353.5|70
1743570000000|2025-04-02 05:00:00|8355.2|8353.7|8353.8|8352.3|8355.5|8354|8353.6|8352.1|79
1743570300000|2025-04-02 05:05:00|8354|8352.5|8354.5|8353.6|8354.6|8353.7|8353.7|8352.3|33
1743570600000|2025-04-02 05:10:00|8354.9|8354|8354.7|8353.8|8355.5|8354.3|8354.7|8353.5|51
1743570900000|2025-04-02 05:15:00|8354.8|8353.9|8354.5|8353|8355.1|8354.1|8354.4|8352.9|76
1743571200000|2025-04-02 05:20:00|8354.7|8353.2|8354.9|8354|8355.1|8354|8354.4|8353.1|35
1743571500000|2025-04-02 05:25:00|8354.8|8353.9|8355.1|8354.2|8355.8|8354.3|8354.8|8353.4|87
1743571800000|2025-04-02 05:30:00|8355.2|8354.3|8354.7|8353.8|8355.4|8354.3|8354.5|8353.6|39
1743572100000|2025-04-02 05:35:00|8355.1|8353.6|8354.6|8353.7|8355.2|8353.7|8354.3|8353.2|19
1743572400000|2025-04-02 05:40:00|8354.9|8353.4|8354.6|8353.1|8355|8353.8|8354.4|8353.1|43
1743572700000|2025-04-02 05:45:00|8354.8|8353.3|8354.5|8353.6|8355.1|8353.9|8354.5|8353.1|55
1743573000000|2025-04-02 05:50:00|8354.6|8353.7|8353.7|8352.8|8354.9|8353.9|8353.7|8352.8|48
1743573300000|2025-04-02 05:55:00|8353.8|8352.9|8354.7|8353.8|8354.8|8353.9|8353.5|8352.6|112
1743573600000|2025-04-02 06:00:00|8354.6|8353.7|8356|8354.5|8356.5|8355.4|8354.6|8353.7|115
1743573900000|2025-04-02 06:05:00|8355.9|8354.4|8357.1|8356.2|8357.9|8356.6|8355.4|8354.3|109
1743574200000|2025-04-02 06:10:00|8357|8356.1|8356.5|8355|8357.9|8356.5|8355.9|8354.9|109
1743574500000|2025-04-02 06:15:00|8356.4|8354.9|8358|8357.1|8358.8|8357.6|8356.2|8354.9|103
1743574800000|2025-04-02 06:20:00|8357.9|8357|8357|8356.1|8358.3|8357.1|8356.7|8355.8|66
1743575100000|2025-04-02 06:25:00|8357.1|8356.2|8357.1|8355.6|8357.9|8356.7|8356.4|8355.2|49
1743575400000|2025-04-02 06:30:00|8357.2|8355.7|8356.9|8355.4|8357.6|8356.1|8356.5|8355.2|81
1743575700000|2025-04-02 06:35:00|8356.8|8355.3|8356.7|8355.2|8357.4|8356.5|8356.3|8354.8|82
1743576000000|2025-04-02 06:40:00|8356.8|8355.3|8356.1|8355.2|8356.8|8355.6|8355.9|8354.5|73
1743576300000|2025-04-02 06:45:00|8356.2|8355.3|8357.8|8356.3|8357.8|8356.6|8355.9|8354.6|84
1743576600000|2025-04-02 06:50:00|8357.6|8356.1|8357.6|8356.7|8358.1|8357.2|8357.3|8356.1|69
1743576900000|2025-04-02 06:55:00|8357.7|8356.8|8357.8|8356.9|8358.4|8357.5|8356.9|8356|112
1743577200000|2025-04-02 07:00:00|8357.7|8356.8|8359.4|8358.5|8359.7|8358.6|8357.5|8356.4|149
1743577500000|2025-04-02 07:05:00|8359.3|8358.4|8358.2|8357.3|8360.2|8359.1|8357.9|8356.7|144
1743577800000|2025-04-02 07:10:00|8358.3|8357.4|8356.7|8355.8|8358.4|8357.4|8355.7|8354.5|162
1743578100000|2025-04-02 07:15:00|8356.8|8355.9|8357.3|8356.4|8358|8356.9|8356.6|8355.3|143
1743578400000|2025-04-02 07:20:00|8357.1|8356.2|8356.1|8355.2|8357.1|8356.2|8355.6|8354.7|71
1743578700000|2025-04-02 07:25:00|8356.2|8355.3|8357|8356.1|8357.3|8356.4|8356.1|8355.1|91
1743579000000|2025-04-02 07:30:00|8357.2|8356.3|8357|8356.1|8357.5|8356.6|8355.5|8354.6|112
1743579300000|2025-04-02 07:35:00|8357.1|8356.2|8358.9|8358|8359.5|8358.4|8357.1|8356.2|100
1743579600000|2025-04-02 07:40:00|8358.8|8357.9|8356.2|8355.3|8359.4|8358.3|8356.2|8355.3|80
1743579900000|2025-04-02 07:45:00|8356.5|8355|8356.7|8355.8|8356.8|8355.9|8355.5|8354.4|111
1743580200000|2025-04-02 07:50:00|8356.8|8355.9|8356.9|8356|8358.8|8357.9|8356.6|8355.7|117
1743580500000|2025-04-02 07:55:00|8356.8|8355.9|8357.7|8356.8|8358.3|8357.1|8356.8|8355.8|115
1743580800000|2025-04-02 08:00:00|8357.8|8356.9|8359.3|8357.8|8359.6|8358.7|8357.7|8356.5|120
1743581100000|2025-04-02 08:05:00|8359.5|8358|8359.6|8358.1|8360.5|8359.2|8358.8|8357.8|117
1743581400000|2025-04-02 08:10:00|8359.7|8358.2|8361|8360.1|8361.1|8360.1|8359.5|8358.2|121
1743581700000|2025-04-02 08:15:00|8360.9|8360|8360.4|8359.5|8361.6|8360.4|8360.4|8359.5|95
1743582000000|2025-04-02 08:20:00|8360.5|8359.6|8360.2|8359.3|8361.2|8360.2|8359.7|8358.8|84
1743582300000|2025-04-02 08:25:00|8360.3|8359.4|8360.5|8359.6|8361.3|8360.2|8360.2|8359|96
1743582600000|2025-04-02 08:30:00|8360.8|8359.3|8360.3|8358.8|8361.6|8360.4|8360.1|8358.7|91
1743582900000|2025-04-02 08:35:00|8360.5|8359|8358.1|8357.2|8360.9|8359.4|8358.1|8357|112
1743583200000|2025-04-02 08:40:00|8358|8357.1|8356.3|8355.4|8358|8357.1|8355.9|8355|100
1743583500000|2025-04-02 08:45:00|8356.1|8355.2|8357.9|8357|8358.2|8357.2|8356.1|8355.2|97
1743583800000|2025-04-02 08:50:00|8357.7|8356.8|8358.5|8357|8358.6|8357.2|8356.6|8355.7|90
1743584100000|2025-04-02 08:55:00|8358.6|8357.1|8357.3|8356.4|8359.1|8357.6|8357.3|8356|101
1743584400000|2025-04-02 09:00:00|8357.4|8356.5|8356.4|8355.5|8357.6|8356.7|8356|8354.8|104
1743584700000|2025-04-02 09:05:00|8356.3|8355.4|8356.7|8355.2|8357.1|8356|8355.9|8354.8|62
1743585000000|2025-04-02 09:10:00|8356.8|8355.3|8355.7|8354.8|8357.2|8356.3|8355.5|8354.4|96
1743585300000|2025-04-02 09:15:00|8355.6|8354.7|8356|8354.5|8356.8|8355.5|8355|8353.8|98
1743585600000|2025-04-02 09:20:00|8356.1|8354.6|8354.1|8352.6|8356.3|8355.2|8353.8|8352.5|85
1743585900000|2025-04-02 09:25:00|8353.9|8352.4|8352.1|8351.2|8354|8352.5|8351.6|8350.4|99
1743586200000|2025-04-02 09:30:00|8352|8351.1|8351.4|8350.5|8353|8352.1|8351.4|8350.5|76
1743586500000|2025-04-02 09:35:00|8351.5|8350.6|8351.6|8350.7|8352.7|8351.8|8351.5|8350.6|72
1743586800000|2025-04-02 09:40:00|8352|8350.5|8349|8347.5|8352.5|8351.3|8348.8|8347.3|105
1743587100000|2025-04-02 09:45:00|8348.9|8347.4|8347.6|8346.1|8349.2|8347.7|8346.5|8345.6|151
1743587400000|2025-04-02 09:50:00|8347.5|8346|8345.8|8344.9|8348.7|8347.6|8345.8|8344.4|165
1743587700000|2025-04-02 09:55:00|8345.9|8345|8346.7|8345.8|8347.4|8346.1|8345.8|8344.4|153
1743588000000|2025-04-02 10:00:00|8346.6|8345.7|8346.3|8344.8|8348|8346.9|8345.3|8344.2|282
1743588300000|2025-04-02 10:05:00|8346.2|8344.7|8347.3|8345.8|8348.2|8346.7|8346|8344.7|176
1743588600000|2025-04-02 10:10:00|8347.1|8345.6|8346.7|8345.8|8348.3|8347.4|8346.5|8345.5|127
1743588900000|2025-04-02 10:15:00|8346.6|8345.7|8347.2|8346.3|8348.3|8347.3|8346.2|8345.3|88
1743589200000|2025-04-02 10:20:00|8347|8346.1|8348.5|8347.6|8349.1|8348.2|8346.9|8346|97
1743589500000|2025-04-02 10:25:00|8348.6|8347.7|8345.2|8344.3|8348.9|8348|8344.3|8342.9|202
1743589800000|2025-04-02 10:30:00|8345.1|8344.2|8344.5|8343.6|8346.2|8345.3|8343|8341.6|142
1743590100000|2025-04-02 10:35:00|8344.4|8343.5|8342.8|8341.9|8344.7|8343.8|8342.2|8341.3|105
1743590400000|2025-04-02 10:40:00|8343.2|8341.7|8344.9|8343.4|8345.5|8344|8342.8|8341.7|105
1743590700000|2025-04-02 10:45:00|8344.8|8343.3|8344.9|8344|8345.2|8344.3|8343|8341.8|133
1743591000000|2025-04-02 10:50:00|8345.2|8343.7|8345.1|8344.2|8345.8|8344.9|8345|8343.6|93
1743591300000|2025-04-02 10:55:00|8345.2|8344.3|8344.2|8343.3|8345.3|8344.4|8343.7|8342.8|94
1743591600000|2025-04-02 11:00:00|8344.3|8343.4|8343.7|8342.8|8344.8|8343.7|8343.2|8341.7|141
1743591900000|2025-04-02 11:05:00|8343.8|8342.9|8343.8|8342.9|8344.7|8343.6|8343|8342.1|92
1743592200000|2025-04-02 11:10:00|8343.7|8342.8|8346|8345.1|8346.3|8345.4|8343.6|8342.7|114
1743592500000|2025-04-02 11:15:00|8345.7|8344.8|8345.9|8345|8346.3|8345.4|8345.4|8344.5|63
1743592800000|2025-04-02 11:20:00|8345.8|8344.9|8345.8|8344.9|8346.2|8345.3|8344.7|8343.6|92
1743593100000|2025-04-02 11:25:00|8345.9|8345|8345.5|8344.6|8346.2|8345.3|8345.3|8344.4|62
1743593400000|2025-04-02 11:30:00|8345.4|8344.5|8346.6|8345.7|8347|8346|8345.3|8344|96
1743593700000|2025-04-02 11:35:00|8346.5|8345.6|8348.6|8347.7|8349.1|8347.9|8346.5|8345.6|79
1743594000000|2025-04-02 11:40:00|8349.3|8347.8|8349.4|8348.5|8350.4|8349.3|8349.2|8347.8|96
1743594300000|2025-04-02 11:45:00|8349.2|8348.3|8349.5|8348|8350.4|8349.1|8349|8348|124
1743594600000|2025-04-02 11:50:00|8349.4|8347.9|8344.9|8343.4|8349.4|8348.4|8344.7|8343.4|126
1743594900000|2025-04-02 11:55:00|8344.8|8343.3|8343.5|8342.6|8345.1|8343.7|8343.3|8342.4|134
1743595200000|2025-04-02 12:00:00|8343.3|8342.4|8344.4|8342.9|8345.5|8344.2|8342.9|8342|120
1743595500000|2025-04-02 12:05:00|8344.5|8343|8346|8345.1|8346.4|8345.3|8344.5|8343|105
1743595800000|2025-04-02 12:10:00|8345.8|8344.9|8347.2|8342.8|8347.2|8344.9|8344.6|8342.8|140
1743596100000|2025-04-02 12:15:00|8348.7|8341.1|8345.2|8344.3|8349.4|8344.3|8343.8|8340.4|190
1743596400000|2025-04-02 12:20:00|8345.3|8344.4|8344.7|8343.8|8346.3|8345.4|8344.3|8343.3|161
1743596700000|2025-04-02 12:25:00|8344.6|8343.7|8348.3|8346.8|8348.4|8347.1|8344.2|8343.1|168
1743597000000|2025-04-02 12:30:00|8348.4|8346.9|8348.6|8347.7|8349.7|8348.8|8347.8|8346.8|153
1743597300000|2025-04-02 12:35:00|8348.7|8347.8|8350.6|8349.7|8350.6|8349.7|8347.8|8346.9|146
1743597600000|2025-04-02 12:40:00|8350.5|8349.6|8350.1|8349.2|8352.9|8352|8349.9|8349|123
1743597900000|2025-04-02 12:45:00|8350|8349.1|8351.2|8350.3|8351.4|8350.5|8348|8347|190
1743598200000|2025-04-02 12:50:00|8351.7|8350.8|8356.5|8355|8356.7|8355.2|8351.7|8350.4|166
1743598500000|2025-04-02 12:55:00|8356.9|8355.4|8359.5|8358|8360.6|8359.1|8355.8|8354.9|305
1743598800000|2025-04-02 13:00:00|8359.6|8358.1|8359.9|8359|8360.6|8359.5|8358.2|8357|217
1743599100000|2025-04-02 13:05:00|8360|8359.1|8360.2|8358.7|8361.4|8360.4|8359.4|8358.4|151
1743599400000|2025-04-02 13:10:00|8360.3|8358.8|8360.8|8359.9|8361.5|8360.1|8360.1|8358.6|131
1743599700000|2025-04-02 13:15:00|8360.9|8360|8362|8361.1|8363.2|8362.3|8360.9|8359.7|164
1743600000000|2025-04-02 13:20:00|8362.1|8361.2|8361.8|8360.9|8362.2|8361.3|8360.7|8359.3|121
1743600300000|2025-04-02 13:25:00|8362|8361.1|8361.3|8360.4|8365.3|8364.4|8361.2|8359.9|171
1743600600000|2025-04-02 13:30:00|8361.1|8360.2|8359.4|8358.5|8361.9|8360.6|8359.2|8357.9|196
1743600900000|2025-04-02 13:35:00|8359.3|8358.4|8357.3|8356.4|8359.3|8358.4|8356.2|8355|163
1743601200000|2025-04-02 13:40:00|8357.4|8356.5|8357.9|8357|8359.3|8358|8357.3|8356.1|169
1743601500000|2025-04-02 13:45:00|8358|8357.1|8358.5|8357.6|8360.1|8359.2|8357.7|8356.5|180
1743601800000|2025-04-02 13:50:00|8358.6|8357.7|8363.9|8363|8363.9|8363|8358.4|8357|229
1743602100000|2025-04-02 13:55:00|8364.5|8363.6|8368.1|8366.6|8368.9|8367.4|8364.4|8363.5|368
1743602400000|2025-04-02 14:00:00|8368|8366.5|8365.1|8363.6|8368.6|8366.9|8364|8363.1|307
1743602700000|2025-04-02 14:05:00|8365|8363.5|8365.2|8364.3|8365.8|8364.6|8363.4|8362.5|236
1743603000000|2025-04-02 14:10:00|8365.1|8364.2|8365.3|8364.4|8367.7|8366.8|8364.4|8363.5|208
1743603300000|2025-04-02 14:15:00|8365.2|8364.3|8364.5|8363.6|8366.1|8365.2|8364.2|8363|176
1743603600000|2025-04-02 14:20:00|8364.3|8363.4|8364.6|8363.7|8365.2|8364.3|8363.8|8362.9|163
1743603900000|2025-04-02 14:25:00|8364.7|8363.8|8365.8|8364.9|8366.6|8365.7|8364.5|8363.6|155
1743604200000|2025-04-02 14:30:00|8365.9|8365|8362.8|8361.9|8366|8365.1|8362.5|8361.6|165
1743604500000|2025-04-02 14:35:00|8363|8362.1|8363.6|8362.7|8365.5|8364.3|8362.3|8361.4|248
1743604800000|2025-04-02 14:40:00|8363.9|8362.4|8365.5|8364|8367.8|8366.8|8362.9|8361.4|338
1743605100000|2025-04-02 14:45:00|8365.7|8364.2|8367|8365.5|8369.9|8368.9|8365|8363.5|377
1743605400000|2025-04-02 14:50:00|8366.9|8365.4|8375|8373.5|8375.1|8373.6|8366.8|8365.3|474
1743605700000|2025-04-02 14:55:00|8375.1|8373.6|8374.7|8373.8|8375.8|8374.4|8372.9|8371.4|405
1743606000000|2025-04-02 15:00:00|8374.8|8373.9|8372.1|8370.6|8376|8375.1|8370.9|8370|326
1743606300000|2025-04-02 15:05:00|8372.2|8370.7|8373.5|8372.6|8373.8|8372.9|8371.2|8370.2|252
1743606600000|2025-04-02 15:10:00|8373.4|8372.5|8372.4|8371.5|8373.9|8372.9|8371.8|8370.4|219
1743606900000|2025-04-02 15:15:00|8372.3|8371.4|8372.4|8370.9|8372.9|8372|8370.3|8369.4|315
1743607200000|2025-04-02 15:20:00|8372.6|8371.1|8373.3|8372.4|8373.9|8373|8371.3|8369.9|284
1743607500000|2025-04-02 15:25:00|8373.4|8372.5|8371.9|8371|8373.4|8372.5|8371.5|8370.4|256
1743607800000|2025-04-02 15:30:00|8371.8|8370.9|8371.3|8370.4|8372.8|8371.9|8370.9|8370|258
1743608100000|2025-04-02 15:35:00|8371.4|8370.5|8373.7|8372.8|8373.9|8373|8371|8369.5|226
1743608400000|2025-04-02 15:40:00|8373.6|8372.7|8372.8|8371.9|8375.7|8374.3|8372.7|8371.8|348
1743608700000|2025-04-02 15:45:00|8372.7|8371.8|8374.9|8373.4|8374.9|8373.4|8372.1|8370.7|297
1743609000000|2025-04-02 15:50:00|8375|8373.5|8377.9|8376.4|8378.1|8376.6|8374.3|8373.4|374
1743609300000|2025-04-02 15:55:00|8378|8376.5|8377.3|8376.4|8378.4|8376.9|8376.5|8375.2|332
1743609600000|2025-04-02 16:00:00|8377|8376.1|8376|8375.1|8377.2|8376.3|8375.3|8374.4|294
1743609900000|2025-04-02 16:05:00|8375.9|8375|8374.1|8372.6|8376.1|8375.1|8373.2|8372.3|220
1743610200000|2025-04-02 16:10:00|8373.6|8372.7|8371.3|8370.4|8374.5|8373|8370.9|8370|236
1743610500000|2025-04-02 16:15:00|8371.2|8370.3|8369.5|8368.6|8371.2|8370.3|8368.9|8367.9|259
1743610800000|2025-04-02 16:20:00|8369.7|8368.8|8367.8|8366.9|8370.4|8369.5|8367.3|8366.4|208
1743611100000|2025-04-02 16:25:00|8367.9|8367|8368.7|8367.8|8369.2|8368.3|8367.4|8366.5|237
1743611400000|2025-04-02 16:30:00|8368.6|8367.7|8369.1|8368.2|8369.6|8368.7|8368.6|8367.5|131
1743611700000|2025-04-02 16:35:00|8369|8368.1|8369.5|8368|8371.7|8370.5|8368.8|8367.9|278
1743612000000|2025-04-02 16:40:00|8369.6|8368.1|8368.8|8367.9|8369.9|8369|8367.9|8367|194
1743612300000|2025-04-02 16:45:00|8368.9|8368|8368.4|8367.5|8369.5|8368.3|8367.7|8366.8|218
1743612600000|2025-04-02 16:50:00|8368.1|8367.2|8367.9|8366.4|8368.5|8367.6|8366.1|8365.2|237
1743612900000|2025-04-02 16:55:00|8367.8|8366.3|8367.3|8366.4|8368.2|8367.2|8366.7|8365.8|252
1743613200000|2025-04-02 17:00:00|8367.2|8366.3|8366.9|8366|8367.2|8366.3|8365.5|8364.3|232
1743613500000|2025-04-02 17:05:00|8366.8|8365.9|8365|8363.5|8367.7|8366.3|8364.1|8363.2|203
1743613800000|2025-04-02 17:10:00|8364.9|8363.4|8363.3|8362.4|8364.9|8363.7|8363.3|8362.2|193
1743614100000|2025-04-02 17:15:00|8363.4|8362.5|8364.4|8363.5|8364.7|8363.8|8363|8362|215
1743614400000|2025-04-02 17:20:00|8364.5|8363.6|8365.6|8364.1|8365.7|8364.3|8363.7|8362.8|257
1743614700000|2025-04-02 17:25:00|8365.7|8364.2|8365.1|8363.6|8365.8|8364.6|8364.2|8362.9|261
1743615000000|2025-04-02 17:30:00|8365.2|8363.7|8366|8365.1|8366.2|8365.2|8365.2|8363.7|280
1743615300000|2025-04-02 17:35:00|8366.1|8365.2|8366.2|8365.3|8366.9|8365.4|8365.5|8364.2|210
1743615600000|2025-04-02 17:40:00|8366.3|8365.4|8365.6|8364.7|8378.4|8367.4|8365.2|8361.3|242
1743615900000|2025-04-02 17:45:00|8365.5|8364.6|8366.1|8365.2|8367|8366.1|8365.5|8364.5|238
1743616200000|2025-04-02 17:50:00|8366.2|8365.3|8368.1|8367.2|8368.5|8367.4|8366.2|8365.2|199
1743616500000|2025-04-02 17:55:00|8368.2|8367.3|8367|8366.1|8368.4|8367.4|8366.3|8365.3|210
1743616800000|2025-04-02 18:00:00|8366.9|8366|8365.3|8364.4|8367.3|8366.2|8364.9|8364|221
1743617100000|2025-04-02 18:05:00|8365.2|8364.3|8365.6|8364.7|8366.8|8365.7|8365.2|8364.2|157
1743617400000|2025-04-02 18:10:00|8365.5|8364.6|8364.2|8363.3|8366.4|8364.9|8363.8|8362.8|144
1743617700000|2025-04-02 18:15:00|8364.6|8363.7|8365.3|8364.4|8365.3|8364.4|8363.9|8362.9|175
1743618000000|2025-04-02 18:20:00|8365.2|8364.3|8366.6|8365.7|8366.7|8365.8|8364.7|8363.8|162
1743618300000|2025-04-02 18:25:00|8366.5|8365.6|8367.4|8366.5|8367.7|8366.8|8366.3|8365.4|170
1743618600000|2025-04-02 18:30:00|8367.6|8366.7|8367.2|8366.3|8367.9|8366.9|8367|8365.8|173
1743618900000|2025-04-02 18:35:00|8366.9|8365.4|8365.6|8364.7|8367|8365.6|8365.5|8364.6|215
1743619200000|2025-04-02 18:40:00|8365.5|8364.6|8364.1|8363.2|8365.8|8364.9|8364|8363.1|110
1743619500000|2025-04-02 18:45:00|8364.2|8363.3|8363.3|8362.4|8364.2|8363.3|8362.9|8362|126
1743619800000|2025-04-02 18:50:00|8363.2|8362.3|8363.5|8362|8363.8|8362.8|8362.8|8361.6|158
1743620100000|2025-04-02 18:55:00|8363.4|8361.9|8363.4|8362.5|8363.9|8362.8|8362.2|8361|236
1743620400000|2025-04-02 19:00:00|8363.2|8362.3|8363|8361.5|8363.5|8362.6|8361.5|8360.6|178
1743620700000|2025-04-02 19:05:00|8362.4|8361.6|8360.7|8359.8|8362.5|8361.6|8360.7|8359.8|182
1743621000000|2025-04-02 19:10:00|8360.8|8359.9|8360.8|8359.9|8361.2|8360.3|8360.1|8359.2|83
1743621300000|2025-04-02 19:15:00|8360.7|8359.8|8359.9|8359|8360.9|8359.9|8359.7|8358.4|69
1743621600000|2025-04-02 19:20:00|8359.8|8358.9|8359|8358.1|8360.3|8359.3|8359|8358.1|87
1743621900000|2025-04-02 19:25:00|8359.1|8358.2|8359.2|8358.3|8359.4|8358.5|8358.7|8357.5|51
1743622200000|2025-04-02 19:30:00|8359.1|8358.2|8358.2|8357.3|8359.5|8358.6|8358.2|8357.3|62
1743622500000|2025-04-02 19:35:00|8358.6|8357.7|8359.3|8358.4|8359.4|8358.5|8358.5|8357.6|68
1743622800000|2025-04-02 19:40:00|8359.7|8358.2|8358.8|8357.9|8359.7|8358.7|8358.3|8357.4|81
1743623100000|2025-04-02 19:45:00|8358.6|8357.7|8358.5|8357.6|8360.2|8359.3|8358.1|8357.2|142
1743623400000|2025-04-02 19:50:00|8358.4|8357.5|8359|8358.1|8359.2|8358.2|8358.2|8357|114
1743623700000|2025-04-02 19:55:00|8359.1|8358.2|8358.8|8357.3|8359.3|8358.2|8357.7|8356.5|163
1743624000000|2025-04-02 20:00:00|8358.9|8357.4|8358.7|8357.2|8359.5|8358|8358.3|8356.8|59
1743624300000|2025-04-02 20:05:00|8358.6|8357.1|8358.3|8356.8|8358.6|8357.1|8356.5|8355|92
1743624600000|2025-04-02 20:10:00|8358.5|8357|8370.6|8369.1|8384|8382.5|8355.8|8354.3|787
1743624900000|2025-04-02 20:15:00|8370.5|8369|8372.2|8370.7|8389.5|8386.6|8364.6|8362.8|1209
1743625200000|2025-04-02 20:20:00|8372.3|8370.8|8368|8366.5|8384.2|8382.7|8368|8366.5|846
1743625500000|2025-04-02 20:25:00|8368.1|8366.6|8356.3|8353.3|8378|8376.4|8338.6|8336.3|1490
1743625800000|2025-04-02 20:30:00|8355.9|8352|8335.4|8333.9|8357.2|8353|8328.2|8325.5|1002
1743626100000|2025-04-02 20:35:00|8335.5|8334|8339.2|8336.2|8342.1|8340.3|8331.4|8329.9|820
1743626400000|2025-04-02 20:40:00|8339.5|8336.5|8336.6|8335.1|8340.3|8337.1|8332.5|8330.5|743
1743626700000|2025-04-02 20:45:00|8336.4|8334.9|8337.7|8336.2|8341.7|8340.2|8331.8|8330.1|691
1743627000000|2025-04-02 20:50:00|8337.6|8336.1|8339.7|8338.2|8341.5|8340|8336.1|8333.5|686
1743627300000|2025-04-02 20:55:00|8340.6|8337.4|8344.1|8332.2|8351.7|8347.2|8339.4|8332.2|989
1743627600000|2025-04-02 21:00:00|8339.8|8332.1|8358.1|8346.2|8358.1|8346.2|8339.8|8329.1|14
1743627900000|2025-04-02 21:05:00|8358.4|8346.5|8345.3|8334.6|8358.4|8346.5|8345.3|8334.6|16
1743628200000|2025-04-02 21:10:00|8344.4|8342.9|8347.6|8335.7|8354.8|8342.9|8342.5|8335.7|11
1743628500000|2025-04-02 21:15:00|8347.4|8335.5|8344.4|8332.5|8351.7|8339.8|8344.4|8332.5|34
1743628800000|2025-04-02 21:20:00|8346.5|8334.6|8342.8|8330.9|8350.9|8339|8342.4|8330.5|29
1743629100000|2025-04-02 21:25:00|8343.1|8331.2|8342.2|8334.9|8352|8340.1|8341.5|8329.9|50
1743629400000|2025-04-02 21:30:00|8342.5|8335.1|8338.7|8326.8|8344.2|8335.3|8338.7|8326.8|29
1743629700000|2025-04-02 21:35:00|8337.6|8327.8|8333.7|8328.4|8339.7|8329.6|8333.3|8326.3|54
1743630000000|2025-04-02 21:40:00|8333.1|8328.1|8337.4|8330.4|8339|8332.8|8332.1|8326.4|40
1743630300000|2025-04-02 21:45:00|8336.8|8329.9|8336.5|8331.5|8341.2|8334.4|8336.1|8329.2|57
1743630600000|2025-04-02 21:50:00|8336.1|8330.9|8334.5|8329.6|8339.2|8332.2|8334.5|8329.3|32
1743630900000|2025-04-02 21:55:00|8334.8|8329|8332.6|8328.2|8338|8330.7|8331.7|8325.2|75
1743631200000|2025-04-02 22:00:00|8332.7|8328.3|8336.6|8332.7|8338.4|8334|8332.6|8325.6|295
1743631500000|2025-04-02 22:05:00|8336.1|8333.2|8333.8|8330.9|8338.1|8335.4|8333.4|8330.7|189
1743631800000|2025-04-02 22:10:00|8333.9|8331|8328|8325.1|8333.9|8331|8324.6|8321.7|282
1743632100000|2025-04-02 22:15:00|8328.4|8325.8|8327.1|8325.6|8330|8327.5|8326.3|8324.8|293
1743632400000|2025-04-02 22:20:00|8327.3|8325.8|8330.1|8327.4|8330.3|8328.5|8325.3|8323.8|398
1743632700000|2025-04-02 22:25:00|8330.4|8327.7|8334.7|8333.2|8336.3|8334.8|8328.8|8327.1|392
1743633000000|2025-04-02 22:30:00|8334.8|8333.3|8332.9|8331.4|8336.6|8335.1|8332.7|8331.2|279
1743633300000|2025-04-02 22:35:00|8333.2|8331.7|8335.5|8334|8336.3|8334.8|8332.9|8331.4|256
1743633600000|2025-04-02 22:40:00|8335.6|8334.1|8335|8333.5|8336.6|8335.1|8333.5|8332|234
1743633900000|2025-04-02 22:45:00|8334.8|8333.3|8333.1|8331.6|8335.5|8334|8332.9|8331.4|189
1743634200000|2025-04-02 22:50:00|8333.4|8331.9|8331.3|8329.8|8333.5|8332|8330.6|8329.1|143
1743634500000|2025-04-02 22:55:00|8331.7|8330.2|8333.7|8332.2|8334.5|8333|8331.5|8330|92
1743634800000|2025-04-02 23:00:00|8333.5|8332|8331.8|8330.3|8335.8|8334.3|8331.7|8330.2|375
1743635100000|2025-04-02 23:05:00|8331.7|8330.2|8329.1|8327.6|8333.2|8331.7|8327.6|8326.1|324
1743635400000|2025-04-02 23:10:00|8329.2|8327.7|8332.5|8331|8332.5|8331|8326.6|8325.1|241
1743635700000|2025-04-02 23:15:00|8332.4|8330.1|8335.5|8334|8335.8|8334.3|8331.8|8330.1|175
1743636000000|2025-04-02 23:20:00|8335.6|8334.1|8339.9|8338.4|8341.7|8340.2|8335.1|8333.6|283
1743636300000|2025-04-02 23:25:00|8340.2|8338.7|8349.1|8347.6|8349.2|8347.7|8339.6|8338.1|442
1743636600000|2025-04-02 23:30:00|8349.2|8347.7|8349.1|8347.6|8353.7|8352.2|8347.7|8346.2|459
1743636900000|2025-04-02 23:35:00|8348.9|8347.4|8351.1|8349.6|8352.6|8351.1|8348.8|8347.3|273
1743637200000|2025-04-02 23:40:00|8351|8349.5|8359.3|8357.8|8361.6|8360.1|8351|8349.5|518
1743637500000|2025-04-02 23:45:00|8359.8|8358.3|8357.2|8355.7|8361.9|8360.4|8355.5|8354|462
1743637800000|2025-04-02 23:50:00|8357|8355.5|8358.5|8357|8359.5|8358|8355|8353.5|525
1743638100000|2025-04-02 23:55:00|8358.4|8356.9|8359.5|8358|8360.2|8358.7|8355.8|8354.3|393
1743638400000|2025-04-03 00:00:00|8359.4|8357.9|8355.2|8353.7|8360|8358.5|8354.9|8353.4|603
1743638700000|2025-04-03 00:05:00|8355.3|8353.8|8356.3|8354.8|8356.5|8355|8353.9|8352.4|471
1743639000000|2025-04-03 00:10:00|8355.7|8354.2|8356.6|8355.1|8357.7|8356.2|8355.3|8353.8|457
1743639300000|2025-04-03 00:15:00|8356.7|8355.2|8356.1|8354.6|8357.3|8355.8|8355.4|8353.9|364
1743639600000|2025-04-03 00:20:00|8356.2|8354.7|8353.5|8352|8356.2|8354.7|8353.4|8351.9|381
1743639900000|2025-04-03 00:25:00|8353.7|8352.2|8351.5|8350|8354.4|8352.9|8351|8349.5|277
1743640200000|2025-04-03 00:30:00|8351.4|8349.9|8353.8|8352.3|8354.7|8353.2|8350.2|8348.7|396
1743640500000|2025-04-03 00:35:00|8353.7|8352.2|8355.1|8353.6|8355.5|8354|8352.7|8351.2|307
1743640800000|2025-04-03 00:40:00|8354.9|8353.4|8355|8353.5|8356.7|8355.2|8354.7|8353.2|363
1743641100000|2025-04-03 00:45:00|8355.1|8353.6|8355.1|8353.6|8355.3|8353.8|8353.1|8351.6|293
1743641400000|2025-04-03 00:50:00|8355.2|8353.7|8354.3|8352.8|8355.8|8354.3|8353.6|8352.1|255
1743641700000|2025-04-03 00:55:00|8353.7|8352.2|8352.4|8350.9|8354|8352.5|8351.9|8350.4|242
1743642000000|2025-04-03 01:00:00|8352|8350.5|8351.9|8350.4|8352.9|8351.4|8351.3|8349.8|234
1743642300000|2025-04-03 01:05:00|8352.1|8350.6|8350|8348.5|8353.5|8352|8350|8348.5|258
1743642600000|2025-04-03 01:10:00|8350.1|8348.6|8353.6|8352.1|8354.1|8352.6|8350.1|8348.6|339
1743642900000|2025-04-03 01:15:00|8353.7|8352.2|8353.3|8351.8|8354.9|8353.4|8351.5|8350|392
1743643200000|2025-04-03 01:20:00|8353.2|8351.7|8354.1|8352.6|8355.2|8353.7|8353.1|8351.6|198
1743643500000|2025-04-03 01:25:00|8354.2|8352.7|8354.7|8353.2|8355.7|8354.2|8353.6|8352.1|171
1743643800000|2025-04-03 01:30:00|8354.6|8353.1|8358|8356.5|8359.4|8357.9|8354.6|8353.1|346
1743644100000|2025-04-03 01:35:00|8358.2|8356.7|8354.5|8353|8358.4|8356.9|8354.4|8352.9|368
1743644400000|2025-04-03 01:40:00|8354.4|8352.9|8355.8|8354.3|8356|8354.5|8353.7|8352.2|322
1743644700000|2025-04-03 01:45:00|8356|8354.5|8360.2|8358.7|8360.6|8359.1|8355.2|8353.7|284
1743645000000|2025-04-03 01:50:00|8360.1|8358.6|8361|8359.5|8361.2|8359.7|8356.7|8355.2|339
1743645300000|2025-04-03 01:55:00|8360.9|8359.4|8360.1|8358.6|8361.1|8359.6|8359.5|8358|197
1743645600000|2025-04-03 02:00:00|8360.2|8358.7|8360.7|8359.2|8361.4|8359.9|8360.1|8358.6|241
1743645900000|2025-04-03 02:05:00|8360.8|8359.3|8361.6|8360.1|8361.8|8360.3|8360.2|8358.7|216
1743646200000|2025-04-03 02:10:00|8361.7|8360.2|8361.1|8359.6|8362|8360.5|8360.5|8359|301
1743646500000|2025-04-03 02:15:00|8361|8359.5|8360.4|8358.9|8361.5|8360|8360.1|8358.6|161
1743646800000|2025-04-03 02:20:00|8360.5|8359|8363|8361.5|8363.3|8361.8|8360.5|8359|151
1743647100000|2025-04-03 02:25:00|8363.1|8361.6|8361.4|8359.9|8363.1|8361.6|8361.3|8359.8|169
1743647400000|2025-04-03 02:30:00|8361.3|8359.8|8360.2|8358.7|8361.6|8360.1|8358.5|8357|168
1743647700000|2025-04-03 02:35:00|8360.3|8358.8|8362.3|8360.8|8362.9|8361.4|8360|8358.5|150
1743648000000|2025-04-03 02:40:00|8362.6|8361.1|8360.8|8359.3|8362.6|8361.1|8360.4|8358.9|125
1743648300000|2025-04-03 02:45:00|8360.7|8359.2|8358.7|8357.2|8360.9|8359.4|8358.6|8357.1|160
1743648600000|2025-04-03 02:50:00|8358.6|8357.1|8358|8357.1|8358.9|8357.6|8357.8|8356.7|87
1743648900000|2025-04-03 02:55:00|8357.8|8356.9|8354.9|8353.4|8357.8|8356.9|8354.7|8353.4|109
1743649200000|2025-04-03 03:00:00|8355.1|8353.6|8353.9|8353|8355.3|8353.8|8353.4|8352.5|169
1743649500000|2025-04-03 03:05:00|8353.8|8352.9|8353.3|8351.8|8354.2|8353.3|8352.7|8351.7|250
1743649800000|2025-04-03 03:10:00|8353.4|8351.9|8354.1|8353.2|8354.9|8353.7|8353|8351.7|173
1743650100000|2025-04-03 03:15:00|8354.2|8353.3|8354.2|8352.7|8355.5|8354.3|8353.8|8352.6|190
1743650400000|2025-04-03 03:20:00|8354.1|8352.6|8354.1|8353.2|8354.7|8353.4|8353.3|8352.1|269
1743650700000|2025-04-03 03:25:00|8354.2|8353.3|8356.1|8355.2|8356.1|8355.2|8354|8353.1|167
1743651000000|2025-04-03 03:30:00|8356.4|8354.9|8354|8353.1|8356.6|8355.1|8353.8|8352.9|223
1743651300000|2025-04-03 03:35:00|8354.2|8353.3|8352.7|8351.8|8354.7|8353.8|8352.7|8351.5|178
1743651600000|2025-04-03 03:40:00|8352.8|8351.9|8350.5|8349|8353|8352.1|8349.9|8349|252
1743651900000|2025-04-03 03:45:00|8350.6|8349.1|8351.6|8350.1|8351.6|8350.4|8349.8|8348.7|161
1743652200000|2025-04-03 03:50:00|8351.5|8350|8351.7|8350.8|8353|8351.8|8351.4|8350|168
1743652500000|2025-04-03 03:55:00|8351.4|8350.5|8351.4|8349.9|8351.9|8351|8350|8348.7|178
1743652800000|2025-04-03 04:00:00|8351.3|8349.8|8351.5|8350|8352|8350.6|8350.5|8349|144
1743653100000|2025-04-03 04:05:00|8351.6|8350.1|8351.2|8349.7|8352.2|8351|8350.4|8349.2|158
1743653400000|2025-04-03 04:10:00|8351.4|8349.9|8351.2|8349.7|8351.4|8350.2|8350|8348.5|187
1743653700000|2025-04-03 04:15:00|8351.1|8349.6|8350.5|8349.6|8351.5|8350.6|8350.4|8349.5|113
1743654000000|2025-04-03 04:20:00|8350.7|8349.8|8352|8351.1|8352.2|8351.3|8350|8349.1|115
1743654300000|2025-04-03 04:25:00|8352.1|8351.2|8352.1|8351.2|8353|8352.1|8351.6|8350.7|138
1743654600000|2025-04-03 04:30:00|8352|8351.1|8352.5|8351.6|8353.4|8352.3|8352|8351.1|157
1743654900000|2025-04-03 04:35:00|8352.6|8351.7|8354.1|8352.6|8354.1|8352.8|8352.4|8351.5|172
1743655200000|2025-04-03 04:40:00|8354.2|8352.7|8353.3|8352.4|8354.3|8353.2|8352.7|8351.5|92
1743655500000|2025-04-03 04:45:00|8353.4|8352.5|8352.8|8351.9|8354.1|8352.9|8352.3|8351|158
1743655800000|2025-04-03 04:50:00|8352.6|8351.7|8352.1|8351.2|8353.6|8352.2|8351.8|8350.6|160
1743656100000|2025-04-03 04:55:00|8352.2|8351.3|8353|8351.5|8353.6|8352.7|8351.8|8350.6|177
1743656400000|2025-04-03 05:00:00|8352.9|8351.4|8352.5|8351.6|8353.8|8352.6|8352.1|8350.6|244
1743656700000|2025-04-03 05:05:00|8352.6|8351.7|8354|8353.1|8354|8353.1|8352.3|8351.4|128
1743657000000|2025-04-03 05:10:00|8353.9|8353|8356.5|8355.6|8357|8356|8353.5|8352.3|161
1743657300000|2025-04-03 05:15:00|8356.6|8355.7|8356.1|8355.2|8357.3|8356.4|8355.6|8354.3|120
1743657600000|2025-04-03 05:20:00|8356|8355.1|8358.2|8356.7|8360.7|8359.3|8355.5|8354.2|214
1743657900000|2025-04-03 05:25:00|8358|8356.5|8361.6|8360.1|8364.1|8362.6|8358|8356.5|359
1743658200000|2025-04-03 05:30:00|8361.5|8360|8362.7|8361.2|8364.1|8362.6|8359.9|8358.4|371
1743658500000|2025-04-03 05:35:00|8362.6|8361.1|8361.9|8360.4|8363.1|8361.6|8360.6|8359.1|211
1743658800000|2025-04-03 05:40:00|8362|8360.5|8362.6|8361.1|8363.4|8361.9|8361.3|8359.8|208
1743659100000|2025-04-03 05:45:00|8362.7|8361.2|8360.3|8358.8|8363.4|8361.9|8359.4|8357.9|216
1743659400000|2025-04-03 05:50:00|8360.4|8358.9|8361.1|8360.2|8361.5|8360.4|8360.2|8358.8|238
1743659700000|2025-04-03 05:55:00|8361|8360.1|8361.1|8359.6|8361.6|8360.5|8359.8|8358.3|214
1743660000000|2025-04-03 06:00:00|8361.2|8359.7|8362.5|8361|8365|8364.1|8360.9|8359.4|407
1743660300000|2025-04-03 06:05:00|8362.4|8360.9|8360|8359.1|8364.2|8363.1|8359.6|8358.6|338
1743660600000|2025-04-03 06:10:00|8359.8|8358.9|8358.8|8357.9|8361.2|8360.1|8358.3|8357.3|362
1743660900000|2025-04-03 06:15:00|8358.9|8358|8359.2|8357.7|8359.5|8358.4|8357.5|8356.4|260
1743661200000|2025-04-03 06:20:00|8359.3|8357.8|8357.2|8355.7|8359.8|8358.9|8356|8355.1|318
1743661500000|2025-04-03 06:25:00|8357|8355.5|8358.9|8358|8359.4|8358.5|8356.5|8355.5|276
1743661800000|2025-04-03 06:30:00|8358.6|8357.7|8369.9|8369|8371.8|8370.3|8358.4|8357|445
1743662100000|2025-04-03 06:35:00|8370.1|8369.2|8372.5|8371|8374.8|8373.3|8367.4|8366.1|869
1743662400000|2025-04-03 06:40:00|8372.2|8371.3|8376|8374.5|8376.8|8375.4|8371.5|8370.1|602
1743662700000|2025-04-03 06:45:00|8376.1|8374.6|8379.6|8378.1|8380.2|8379.2|8375.4|8374|584
1743663000000|2025-04-03 06:50:00|8379.4|8377.9|8376.4|8375.5|8381.3|8379.8|8376.4|8375|460
1743663300000|2025-04-03 06:55:00|8376.5|8375.6|8377.5|8376.6|8378.8|8377.6|8375.9|8375|401
1743663600000|2025-04-03 07:00:00|8377.4|8376.5|8371.6|8370.7|8379.2|8378.1|8370.5|8369.6|588
1743663900000|2025-04-03 07:05:00|8371.7|8370.8|8371.1|8369.6|8372|8370.8|8367.5|8366.6|527
1743664200000|2025-04-03 07:10:00|8371|8369.5|8372.6|8371.1|8373.5|8372.6|8369.2|8367.7|430
1743664500000|2025-04-03 07:15:00|8372.5|8371|8368.2|8367.3|8377.1|8376.2|8368.2|8367.3|444
1743664800000|2025-04-03 07:20:00|8368.1|8367.2|8355.5|8354.6|8368.6|8367.5|8355.5|8354.6|584
1743665100000|2025-04-03 07:25:00|8355.7|8354.8|8353.5|8352.6|8357|8356|8350.8|8349.6|563
1743665400000|2025-04-03 07:30:00|8353.6|8352.7|8351.7|8350.2|8355.5|8354.4|8350.1|8349.2|402
1743665700000|2025-04-03 07:35:00|8351.5|8350.6|8354.3|8353.4|8356.6|8355.4|8351.5|8350.4|301
1743666000000|2025-04-03 07:40:00|8354.2|8353.3|8356.5|8355|8356.8|8355.3|8354.2|8352.8|287
1743666300000|2025-04-03 07:45:00|8355.8|8354.3|8351.6|8348.7|8357.9|8356.6|8350.1|8348.2|477
1743666600000|2025-04-03 07:50:00|8351.5|8348|8351.6|8350.1|8352.6|8351.3|8349.6|8348|281
1743666900000|2025-04-03 07:55:00|8351.8|8350.3|8352.1|8350.6|8352.9|8352|8350.1|8348.8|290
1743667200000|2025-04-03 08:00:00|8351.8|8350.3|8355.7|8354.8|8356.5|8355.6|8351|8349.5|375
1743667500000|2025-04-03 08:05:00|8355.6|8354.7|8356|8354.5|8357.7|8356.8|8353.7|8352.7|331
1743667800000|2025-04-03 08:10:00|8356.1|8354.6|8355.8|8354.9|8357.2|8356.2|8354.7|8353.6|257
1743668100000|2025-04-03 08:15:00|8355.9|8355|8357.5|8356.6|8358.1|8357.2|8355|8354.1|251
1743668400000|2025-04-03 08:20:00|8357.4|8356.5|8360.6|8359.7|8360.8|8359.9|8357|8355.5|327
1743668700000|2025-04-03 08:25:00|8360.5|8359.6|8357|8355.5|8361|8360.1|8357|8355.5|271
1743669000000|2025-04-03 08:30:00|8357.2|8355.7|8361.7|8360.2|8362|8361|8356.7|8355.2|332
1743669300000|2025-04-03 08:35:00|8361.6|8360.1|8365.5|8364.6|8367.1|8365.6|8361|8359.5|426
1743669600000|2025-04-03 08:40:00|8365.9|8365|8366.2|8364.7|8373|8371.5|8364.6|8363.7|557
1743669900000|2025-04-03 08:45:00|8366.7|8365.2|8369|8368.1|8369.7|8368.5|8366.3|8364.8|431
1743670200000|2025-04-03 08:50:00|8368.9|8368|8367.7|8366.2|8369.6|8368.5|8365.6|8364.7|315
1743670500000|2025-04-03 08:55:00|8367.8|8366.3|8364.6|8363.7|8368.9|8367.4|8364|8362.8|327
1743670800000|2025-04-03 09:00:00|8364.7|8363.8|8365.2|8363.7|8365.9|8364.7|8362.3|8361.1|366
1743671100000|2025-04-03 09:05:00|8365.1|8363.6|8372.9|8372|8374.7|8373.4|8364.6|8363.3|456
1743671400000|2025-04-03 09:10:00|8373|8372.1|8373.5|8372|8380.7|8379.6|8371.6|8370.2|562
1743671700000|2025-04-03 09:15:00|8373.6|8372.1|8372.5|8371|8376.8|8375.3|8372.1|8370.9|404
1743672000000|2025-04-03 09:20:00|8372.6|8371.1|8372.7|8371.2|8373.7|8372.8|8369|8367.6|338
1743672300000|2025-04-03 09:25:00|8372.5|8371|8376|8375.1|8378.3|8377.3|8370.5|8369.4|334
1743672600000|2025-04-03 09:30:00|8376.1|8375.2|8377|8375.5|8378.5|8377.3|8373.9|8372.4|371
1743672900000|2025-04-03 09:35:00|8377.1|8375.6|8375.4|8374.5|8377.5|8376.6|8374.2|8372.9|325
1743673200000|2025-04-03 09:40:00|8375.5|8374.6|8373.5|8372.6|8376.8|8375.9|8373.5|8372.2|236
1743673500000|2025-04-03 09:45:00|8373.6|8372.7|8377.1|8375.6|8377.2|8376.1|8373|8372.1|271
1743673800000|2025-04-03 09:50:00|8376.9|8375.4|8378.2|8376.7|8378.5|8377.5|8375.2|8374.3|245
1743674100000|2025-04-03 09:55:00|8377.9|8376.4|8376.5|8375|8377.9|8376.7|8374.3|8373.2|242
1743674400000|2025-04-03 10:00:00|8376.4|8374.9|8382.7|8381.2|8382.8|8381.9|8375.6|8374.5|292
1743674700000|2025-04-03 10:05:00|8382.9|8381.4|8390.2|8389.3|8395.4|8393.2|8382.8|8381.3|701
1743675000000|2025-04-03 10:10:00|8390.7|8389.8|8417.6|8416.1|8443.1|8440.6|8389.6|8388.7|1299
1743675300000|2025-04-03 10:15:00|8418.2|8416.7|8418.6|8417.7|8424.4|8422.9|8409.1|8407.6|1136
1743675600000|2025-04-03 10:20:00|8418.9|8417.4|8417.6|8416.7|8424.3|8423.3|8415.5|8414.4|763
1743675900000|2025-04-03 10:25:00|8417.5|8416.6|8406.7|8405.2|8418.8|8417.6|8405.9|8404.4|689
1743676200000|2025-04-03 10:30:00|8406.8|8405.3|8404|8403.1|8407.7|8406.2|8402.7|8401.3|574
1743676500000|2025-04-03 10:35:00|8404.2|8403.3|8408.1|8407.2|8410.2|8408.7|8403.9|8402.8|488
1743676800000|2025-04-03 10:40:00|8408.3|8407.4|8405.6|8404.7|8409.1|8407.9|8403.6|8401.8|531
1743677100000|2025-04-03 10:45:00|8405.5|8404.6|8405.5|8404|8408.7|8407.4|8403.3|8402.4|449
1743677400000|2025-04-03 10:50:00|8405.4|8403.9|8403.8|8402.9|8407.8|8406.9|8400|8398.5|651
1743677700000|2025-04-03 10:55:00|8403.9|8403|8406.2|8405.3|8406.2|8405.3|8398|8396.8|694
1743678000000|2025-04-03 11:00:00|8406.3|8405.4|8408.6|8407.7|8413.8|8412.7|8405.8|8404.8|592
1743678300000|2025-04-03 11:05:00|8408.5|8407.6|8405.3|8404.4|8409.8|8408.3|8400|8398.5|529
1743678600000|2025-04-03 11:10:00|8405.4|8404.5|8404.9|8403.4|8405.9|8404.7|8400.2|8399.3|387
1743678900000|2025-04-03 11:15:00|8405.1|8403.6|8399.2|8398.3|8406.4|8404.9|8398.9|8398|453
1743679200000|2025-04-03 11:20:00|8399.4|8398.5|8404.6|8403.7|8406.2|8405.3|8399.2|8398|288
1743679500000|2025-04-03 11:25:00|8404.5|8403.6|8405.4|8403.9|8407.8|8406.6|8403.9|8403|232
1743679800000|2025-04-03 11:30:00|8405.1|8404.2|8413.2|8412.3|8413.2|8412.3|8404.4|8403.5|409
1743680100000|2025-04-03 11:35:00|8413.1|8412.2|8413.9|8413|8415.3|8414.4|8411.3|8409.8|422
1743680400000|2025-04-03 11:40:00|8413.8|8412.9|8416|8415.1|8416.7|8415.8|8408.5|8407|363
1743680700000|2025-04-03 11:45:00|8416.2|8415.3|8419.4|8418.5|8421.6|8420.1|8415.1|8414.2|463
1743681000000|2025-04-03 11:50:00|8419.5|8418.6|8423.2|8422.3|8423.3|8422.4|8415.6|8414.6|501
1743681300000|2025-04-03 11:55:00|8422.8|8421.9|8416.8|8415.3|8422.8|8421.9|8416.1|8415.1|462
1743681600000|2025-04-03 12:00:00|8416.7|8415.2|8420.8|8419.9|8421.1|8420|8415.5|8414.2|427
1743681900000|2025-04-03 12:05:00|8420.9|8420|8416.8|8415.9|8425.3|8424.1|8415.3|8414|520
1743682200000|2025-04-03 12:10:00|8416.6|8415.7|8417|8416.1|8419.4|8418.5|8414.2|8413|439
1743682500000|2025-04-03 12:15:00|8417.1|8416.2|8419.9|8419|8421.1|8420.2|8415.4|8413.9|385
1743682800000|2025-04-03 12:20:00|8419.8|8418.9|8424.9|8423.4|8427.8|8426.9|8419.8|8418.9|391
1743683100000|2025-04-03 12:25:00|8425|8423.5|8426.6|8415.6|8427.1|8426.2|8422.8|8415.6|301
1743683400000|2025-04-03 12:30:00|8423.2|8412.2|8426.2|8425.3|8428.1|8427.2|8421.6|8410.6|524
1743683700000|2025-04-03 12:35:00|8426.5|8425.6|8422.8|8421.9|8428.9|8427.8|8420.6|8419.1|477
1743684000000|2025-04-03 12:40:00|8422.9|8422|8428|8426.5|8428.8|8427.6|8421.4|8419.9|427
1743684300000|2025-04-03 12:45:00|8427.7|8426.8|8429.5|8428.6|8431.5|8430.6|8426.3|8424.8|461
1743684600000|2025-04-03 12:50:00|8429.1|8428.2|8426.6|8425.7|8429.1|8428.2|8424.9|8423.4|508
1743684900000|2025-04-03 12:55:00|8426.5|8425.6|8422.7|8421.8|8427.8|8426.9|8421|8419.5|484
1743685200000|2025-04-03 13:00:00|8422.6|8421.7|8426.3|8425.4|8426.3|8425.4|8421.6|8420.2|582
1743685500000|2025-04-03 13:05:00|8426.4|8425.5|8428.5|8427.6|8429.6|8428.5|8426.2|8425.1|472
1743685800000|2025-04-03 13:10:00|8428.7|8427.2|8427.9|8427|8430.8|8429.5|8425.7|8424.5|457
1743686100000|2025-04-03 13:15:00|8428.2|8426.7|8436.5|8435|8440.5|8439|8427.7|8426.7|725
1743686400000|2025-04-03 13:20:00|8436.6|8435.1|8431.1|8429.6|8438.8|8437.5|8430.6|8429.5|626
1743686700000|2025-04-03 13:25:00|8431|8429.5|8421.9|8420.4|8431.6|8430.6|8419.4|8417.9|655
1743687000000|2025-04-03 13:30:00|8421.6|8420.1|8421.3|8420.4|8423.9|8422.4|8417|8415.5|664
1743687300000|2025-04-03 13:35:00|8421.1|8420.2|8424|8423.1|8425|8424.1|8419.4|8417.9|538
1743687600000|2025-04-03 13:40:00|8424.5|8423|8430|8428.5|8431.2|8430.3|8423.9|8423|424
1743687900000|2025-04-03 13:45:00|8430.5|8428.1|8431.8|8430.3|8435.3|8434.4|8429.8|8427.9|521
1743688200000|2025-04-03 13:50:00|8432|8430.5|8429.8|8428.9|8432.2|8431.1|8427.8|8426.8|546
1743688500000|2025-04-03 13:55:00|8429.9|8429|8434.7|8425.2|8435.7|8434.8|8429.7|8423.8|646
1743688800000|2025-04-03 14:00:00|8436|8425.4|8428.7|8427.2|8436|8431.5|8427.1|8422.2|937
1743689100000|2025-04-03 14:05:00|8428.6|8427.1|8432.8|8431.9|8436.8|8435.3|8427.6|8426.4|564
1743689400000|2025-04-03 14:10:00|8432.7|8431.8|8434.6|8433.7|8437.1|8436.1|8431.9|8431|427
1743689700000|2025-04-03 14:15:00|8434.5|8433.6|8430.6|8429.7|8434.5|8433.6|8427.1|8425.6|533
1743690000000|2025-04-03 14:20:00|8430.3|8429.4|8433|8431.5|8434.8|8433.5|8430.1|8429.2|471
1743690300000|2025-04-03 14:25:00|8433.5|8432|8435.5|8434|8436.6|8435.3|8431.1|8430|469
1743690600000|2025-04-03 14:30:00|8435.6|8434.1|8439.1|8437.6|8441|8439.7|8434.9|8433.5|446
1743690900000|2025-04-03 14:35:00|8439.2|8437.7|8442.4|8441.5|8442.9|8441.6|8438.3|8436.8|381
1743691200000|2025-04-03 14:40:00|8442.2|8441.3|8446.6|8445.1|8446.8|8445.3|8441.6|8440.4|388
1743691500000|2025-04-03 14:45:00|8446.7|8445.2|8443.6|8442.7|8449.1|8447.7|8443.5|8442.4|371
1743691800000|2025-04-03 14:50:00|8443.5|8442.6|8445.3|8444.4|8446.3|8445.4|8441|8440.1|333
1743692100000|2025-04-03 14:55:00|8445.1|8444.2|8443.9|8443|8445.6|8444.5|8443.6|8442.2|347
1743692400000|2025-04-03 15:00:00|8444|8443.1|8445.4|8443.9|8446.7|8445.2|8442.8|8441.5|318
1743692700000|2025-04-03 15:05:00|8445.3|8443.8|8445.3|8444.4|8448|8446.7|8445.3|8443.8|334
1743693000000|2025-04-03 15:10:00|8445.5|8444|8441.5|8440|8446|8444.8|8441|8439.9|402
1743693300000|2025-04-03 15:15:00|8441.2|8440.3|8436|8434.5|8441.6|8440.3|8435.6|8434.1|629
1743693600000|2025-04-03 15:20:00|8435.9|8434.4|8431.2|8429.7|8436.6|8435.3|8430.3|8429.1|572
1743693900000|2025-04-03 15:25:00|8431.1|8429.6|8429.7|8428.8|8432.2|8431.2|8426.9|8425.4|625
1743694200000|2025-04-03 15:30:00|8429.8|8428.9|8428.1|8427.2|8432.5|8431.6|8427.6|8426.7|457
1743694500000|2025-04-03 15:35:00|8428.2|8427.3|8426.1|8424.6|8432.7|8431.8|8425.3|8423.9|694
1743694800000|2025-04-03 15:40:00|8426.2|8424.7|8426|8424.5|8428.4|8427|8425.1|8423.6|604
1743695100000|2025-04-03 15:45:00|8426.2|8424.7|8425.4|8423.9|8428.1|8426.8|8424.7|8423.5|424
1743695400000|2025-04-03 15:50:00|8425.6|8424.1|8429.7|8428.8|8431.2|8429.7|8425.2|8423.7|584
1743695700000|2025-04-03 15:55:00|8429.6|8428.7|8429.3|8428.4|8431.1|8430.2|8428.6|8427.4|398
1743696000000|2025-04-03 16:00:00|8429.4|8428.5|8429.4|8428.5|8431.2|8430|8428.7|8427.8|352
1743696300000|2025-04-03 16:05:00|8429.3|8428.4|8429.1|8427.6|8431.3|8430.4|8427.5|8426.5|390
1743696600000|2025-04-03 16:10:00|8428.7|8427.8|8423.9|8422.4|8429.6|8428.5|8423.2|8422|435
1743696900000|2025-04-03 16:15:00|8424|8422.5|8422.5|8421|8424.9|8423.9|8422|8420.9|380
1743697200000|2025-04-03 16:20:00|8422.4|8420.9|8421|8420.1|8423.4|8422.5|8419.6|8418.3|435
1743697500000|2025-04-03 16:25:00|8420.9|8420|8418.1|8417.2|8422|8421|8418.1|8417.2|372
1743697800000|2025-04-03 16:30:00|8418.2|8417.3|8422.2|8421.3|8423.5|8422.6|8418.2|8416.9|387
1743698100000|2025-04-03 16:35:00|8422.6|8421.1|8419.8|8418.9|8422.7|8421.2|8418.2|8417|312
1743698400000|2025-04-03 16:40:00|8420|8419.1|8419.4|8418.5|8420.9|8419.5|8417.6|8416.7|387
1743698700000|2025-04-03 16:45:00|8419.6|8418.7|8419.3|8418.4|8421.5|8420.1|8418.2|8417.1|381
1743699000000|2025-04-03 16:50:00|8419.4|8418.5|8422.7|8421.2|8422.7|8421.3|8419.4|8418.4|343
1743699300000|2025-04-03 16:55:00|8422.8|8421.3|8424|8422.5|8425.4|8423.9|8422.6|8421.3|470
1743699600000|2025-04-03 17:00:00|8423.8|8422.9|8420.4|8419.5|8424.4|8423|8420.4|8419.5|377
1743699900000|2025-04-03 17:05:00|8420.6|8419.1|8419.4|8417.9|8422.9|8421.6|8418.6|8417.1|274
1743700200000|2025-04-03 17:10:00|8419.3|8417.8|8417.6|8416.7|8420|8418.9|8416.9|8415.7|312
1743700500000|2025-04-03 17:15:00|8417.7|8416.8|8423.2|8421.7|8423.9|8423|8417.3|8415.8|294
1743700800000|2025-04-03 17:20:00|8423.1|8421.6|8422.1|8421.2|8425.1|8423.8|8421.6|8420.5|294
1743701100000|2025-04-03 17:25:00|8422.2|8421.3|8422|8420.5|8423.4|8421.9|8421.5|8420.3|295
1743701400000|2025-04-03 17:30:00|8422.4|8420.9|8421.9|8420.4|8424.6|8423.2|8421.8|8420.3|313
1743701700000|2025-04-03 17:35:00|8421.7|8420.2|8418.6|8417.1|8422.1|8420.8|8418.2|8417|228
1743702000000|2025-04-03 17:40:00|8418.7|8417.2|8415.4|8414.5|8418.9|8417.9|8415.4|8414.5|316
1743702300000|2025-04-03 17:45:00|8415.2|8414.3|8415.2|8414.3|8416.7|8415.8|8413.9|8413|294
1743702600000|2025-04-03 17:50:00|8415.4|8414.5|8416|8415.1|8416.8|8415.4|8414.5|8413.6|273
1743702900000|2025-04-03 17:55:00|8415.9|8415|8417.2|8415.7|8418|8416.5|8415.3|8414.2|184
1743703200000|2025-04-03 18:00:00|8417.3|8415.8|8421.6|8420.1|8421.7|8420.5|8417.3|8415.8|284
1743703500000|2025-04-03 18:05:00|8421.9|8420.4|8422.9|8422|8423.2|8422.3|8421.7|8420.2|182
1743703800000|2025-04-03 18:10:00|8423|8422.1|8420.8|8419.9|8423|8422.1|8420.4|8419.2|211
1743704100000|2025-04-03 18:15:00|8420.7|8419.8|8422.7|8421.2|8423|8421.5|8419.6|8418.5|234
1743704400000|2025-04-03 18:20:00|8422.9|8421.4|8425.3|8424.4|8426.3|8425.4|8422.7|8421.2|387
1743704700000|2025-04-03 18:25:00|8425.4|8424.5|8423.1|8422.2|8425.8|8424.9|8422.9|8421.5|172
1743705000000|2025-04-03 18:30:00|8423.2|8422.3|8426|8424.5|8426.2|8424.7|8423.1|8422|268
1743705300000|2025-04-03 18:35:00|8426.1|8424.6|8426|8424.5|8426.7|8425.2|8424.7|8423.8|152
1743705600000|2025-04-03 18:40:00|8425.9|8424.4|8425.5|8424.6|8426.8|8425.5|8425|8423.9|196
1743705900000|2025-04-03 18:45:00|8425.6|8424.7|8425.9|8425|8427.4|8426.4|8425.5|8424.3|233
1743706200000|2025-04-03 18:50:00|8426.2|8424.7|8426.3|8425.4|8427|8426.1|8425|8423.8|323
1743706500000|2025-04-03 18:55:00|8426.6|8425.1|8429|8428.1|8429.6|8428.5|8425.4|8424.3|339
1743706800000|2025-04-03 19:00:00|8429.2|8428.3|8429.2|8428.3|8429.6|8428.6|8427.5|8426.6|198
1743707100000|2025-04-03 19:05:00|8429.1|8428.2|8428.7|8427.8|8429.2|8428.3|8427.9|8426.6|162
1743707400000|2025-04-03 19:10:00|8428.8|8427.9|8427.8|8426.9|8428.8|8427.9|8427.2|8426.2|193
1743707700000|2025-04-03 19:15:00|8428|8427.1|8428.2|8427.3|8428.8|8427.8|8427.3|8426.1|285
1743708000000|2025-04-03 19:20:00|8428.1|8427.2|8426.4|8425.5|8428.1|8427.2|8426.1|8425.2|256
1743708300000|2025-04-03 19:25:00|8426.6|8425.7|8422.5|8421.6|8426.9|8426|8422.5|8421.6|181
1743708600000|2025-04-03 19:30:00|8422.4|8421.5|8422.3|8421.4|8423.3|8422.4|8421.3|8420.4|214
1743708900000|2025-04-03 19:35:00|8422.4|8421.5|8421.5|8420.6|8423|8422.1|8421|8420.1|220
1743709200000|2025-04-03 19:40:00|8421.6|8420.7|8420.8|8419.9|8422.6|8421.7|8420.5|8419.3|225
1743709500000|2025-04-03 19:45:00|8420.7|8419.8|8422.2|8421.3|8422.5|8421.6|8420.6|8419.7|181
1743709800000|2025-04-03 19:50:00|8422|8421.1|8424.2|8423.3|8425.2|8424.3|8421.6|8420.5|308
1743710100000|2025-04-03 19:55:00|8424.3|8423.4|8430.4|8428.9|8430.9|8429.4|8423.8|8422.9|266
1743710400000|2025-04-03 20:00:00|8430.1|8428.6|8427.6|8426.1|8430.3|8428.8|8427.4|8425.9|175
1743710700000|2025-04-03 20:05:00|8427.3|8425.8|8426.4|8425.5|8427.8|8426.3|8425.8|8424.3|84
1743711000000|2025-04-03 20:10:00|8426.3|8425.4|8427.3|8426.4|8427.7|8426.4|8426.1|8425.1|102
1743711300000|2025-04-03 20:15:00|8427.2|8426.3|8428.5|8427|8429.1|8427.6|8427.2|8425.6|68
1743711600000|2025-04-03 20:20:00|8429.1|8427.6|8430.9|8429.4|8430.9|8429.4|8429.1|8427.6|72
1743711900000|2025-04-03 20:25:00|8431.1|8429.6|8431|8429.5|8431.3|8429.8|8430.3|8428.8|53
1743712200000|2025-04-03 20:30:00|8431.1|8429.6|8432.6|8431.1|8433.6|8432.1|8431|8429.5|80
1743712500000|2025-04-03 20:35:00|8432.7|8431.2|8433.4|8431.9|8434.1|8432.6|8431.6|8430.1|59
1743712800000|2025-04-03 20:40:00|8433.3|8431.8|8437.5|8436|8437.7|8436.2|8433.3|8431.8|91
1743713100000|2025-04-03 20:45:00|8437.4|8435.9|8439.7|8438.2|8439.9|8438.4|8436.9|8435.4|181
1743713400000|2025-04-03 20:50:00|8440|8438.5|8439.8|8438.3|8440.6|8439.1|8439|8437.5|81
1743713700000|2025-04-03 20:55:00|8440.3|8437.9|8438.9|8434.3|8440.3|8437.9|8436.5|8433.6|296
1743714000000|2025-04-03 21:00:00|8441.7|8429.8|8442.8|8430.9|8442.8|8430.9|8440.2|8428.3|4
1743714300000|2025-04-03 21:05:00|8442.5|8430.6|8440.2|8428.3|8442.5|8430.6|8438.8|8426.9|9
1743714600000|2025-04-03 21:10:00|8439.1|8427.2|8437.9|8426|8439.1|8427.2|8437.9|8426|3
1743714900000|2025-04-03 21:15:00|8438.4|8426.5|8443.8|8431.9|8444|8432.1|8438.4|8426.5|7
1743715200000|2025-04-03 21:20:00|8444.1|8432.2|8442.4|8430.5|8444.1|8432.2|8442.4|8430.5|9
1743715500000|2025-04-03 21:25:00|8442.9|8431|8444|8432.1|8444.7|8432.8|8442.9|8431|12
1743715800000|2025-04-03 21:30:00|8444.3|8432.4|8444.4|8432.5|8445.3|8433.4|8444.1|8432.2|9
1743716100000|2025-04-03 21:35:00|8442.5|8433.2|8441.8|8433.4|8443|8433.5|8440.4|8432.1|10
1743716400000|2025-04-03 21:40:00|8441.9|8433.5|8445.8|8433.9|8445.8|8434.2|8441.9|8433.3|8
1743716700000|2025-04-03 21:45:00|8445.6|8433.7|8445.3|8433.8|8445.6|8433.8|8444.6|8432.7|7
1743717000000|2025-04-03 21:50:00|8445.1|8433.6|8440.3|8428.4|8445.8|8433.9|8436.8|8424.9|19
1743717300000|2025-04-03 21:55:00|8442.5|8430.6|8440.6|8428.7|8445.5|8433.6|8437.7|8425.8|12
1743717600000|2025-04-03 22:00:00|8440.5|8428.6|8438|8434.3|8441.9|8434.3|8435.9|8428.3|161
1743717900000|2025-04-03 22:05:00|8437.6|8434.7|8437.6|8435.2|8438.9|8436.3|8435.7|8433.4|138
1743718200000|2025-04-03 22:10:00|8437.4|8435.1|8440.1|8437.7|8440.5|8438.1|8437.3|8435|174
1743718500000|2025-04-03 22:15:00|8440.5|8438.2|8440.6|8438.3|8441.4|8439.5|8439.9|8437.7|304
1743718800000|2025-04-03 22:20:00|8440.5|8438.2|8441.2|8438.8|8441.8|8439.9|8439.3|8437.4|388
1743719100000|2025-04-03 22:25:00|8441.3|8438.9|8441.3|8439.8|8442.3|8440.2|8440.8|8438.8|243
1743719400000|2025-04-03 22:30:00|8441.2|8439.7|8445.4|8443.9|8445.6|8444|8441.1|8439.6|178
1743719700000|2025-04-03 22:35:00|8445.3|8443.8|8446.4|8444.9|8447.4|8445.9|8444.9|8443.1|202
1743720000000|2025-04-03 22:40:00|8446.3|8444.8|8444.1|8442.6|8447.1|8445.6|8444|8442.5|136
1743720300000|2025-04-03 22:45:00|8444|8442.5|8445.4|8443.9|8445.4|8443.9|8442.7|8440.9|271
1743720600000|2025-04-03 22:50:00|8445.3|8443.8|8444.3|8442.8|8445.6|8443.9|8441.4|8439.9|284
1743720900000|2025-04-03 22:55:00|8444.2|8442.7|8443.3|8441.8|8446.7|8444.9|8443.3|8441.8|222
1743721200000|2025-04-03 23:00:00|8443.4|8441.9|8442.4|8440.9|8445.3|8443.5|8442.2|8440.7|297
1743721500000|2025-04-03 23:05:00|8442.3|8440.8|8440.5|8439|8442.8|8441|8440.5|8438.8|229
1743721800000|2025-04-03 23:10:00|8440.6|8439.1|8440.9|8439.4|8441.2|8439.7|8439.9|8438.4|88
1743722100000|2025-04-03 23:15:00|8440.7|8439.2|8439.6|8438.1|8440.7|8439.2|8439.4|8437.9|67
1743722400000|2025-04-03 23:20:00|8439.4|8437.9|8439.5|8438|8440.6|8439.1|8439.3|8437.8|107
1743722700000|2025-04-03 23:25:00|8439.4|8437.9|8438.7|8437.2|8439.7|8438.2|8438.2|8436.7|67
1743723000000|2025-04-03 23:30:00|8438.8|8437.3|8438.8|8437.3|8439.2|8437.7|8437.6|8436.1|93
1743723300000|2025-04-03 23:35:00|8438.9|8437.4|8438.8|8437.3|8439.9|8438.4|8438.6|8437.1|70
1743723600000|2025-04-03 23:40:00|8438.9|8437.4|8438.6|8437.1|8439.7|8438.2|8438.1|8436.6|85
1743723900000|2025-04-03 23:45:00|8438.8|8437.3|8438.3|8436.8|8439.3|8437.8|8438|8436.5|123
1743724200000|2025-04-03 23:50:00|8438.2|8436.7|8438|8436.5|8439.3|8437.8|8437.8|8436.3|102
1743724500000|2025-04-03 23:55:00|8438.1|8436.6|8439.1|8437.6|8439.1|8437.6|8436.8|8435.3|83
1743724800000|2025-04-04 00:00:00|8439.4|8437.9|8437.3|8435.8|8439.7|8438.2|8437.1|8435.6|225
1743725100000|2025-04-04 00:05:00|8437.4|8435.9|8438.4|8437.5|8439|8437.9|8437|8435.5|250
1743725400000|2025-04-04 00:10:00|8438.2|8437.3|8437.7|8436.2|8439.7|8438.8|8437.5|8436|245
1743725700000|2025-04-04 00:15:00|8437.8|8436.3|8436.6|8435.1|8438.7|8437.4|8436.2|8434.7|154
1743726000000|2025-04-04 00:20:00|8437|8435.5|8437.2|8435.7|8438.9|8437.8|8437|8435.5|181
1743726300000|2025-04-04 00:25:00|8437.3|8435.8|8435.2|8433.7|8437.6|8436.3|8434.8|8433.7|147
1743726600000|2025-04-04 00:30:00|8435.3|8433.8|8435.6|8434.1|8436.1|8434.6|8434.2|8433|163
1743726900000|2025-04-04 00:35:00|8435.5|8434|8436.4|8434.9|8437|8435.5|8435.5|8434|106
1743727200000|2025-04-04 00:40:00|8436.3|8434.8|8440.6|8439.1|8440.6|8439.1|8436.1|8434.8|165
1743727500000|2025-04-04 00:45:00|8440.1|8439.2|8441.2|8439.7|8442.4|8440.9|8440|8438.8|252
1743727800000|2025-04-04 00:50:00|8441.3|8439.8|8442.7|8441.2|8443.8|8442.9|8440.8|8439.3|238
1743728100000|2025-04-04 00:55:00|8442.5|8441|8442.6|8441.7|8443.7|8442.2|8441.6|8440.1|153
1743728400000|2025-04-04 01:00:00|8442.7|8441.8|8444|8443.1|8444.5|8443.2|8442.7|8441.5|183
1743728700000|2025-04-04 01:05:00|8443.9|8443|8444.6|8443.7|8445.5|8444.2|8443.9|8442.7|159
1743729000000|2025-04-04 01:10:00|8444.4|8443.5|8445.1|8443.6|8445.2|8444.1|8443.9|8443|160
1743729300000|2025-04-04 01:15:00|8445|8443.5|8445.6|8444.1|8445.6|8444.5|8443.9|8442.7|106
1743729600000|2025-04-04 01:20:00|8445.7|8444.2|8444.7|8443.8|8446.7|8445.4|8444.7|8443.7|122
1743729900000|2025-04-04 01:25:00|8445|8443.5|8444.4|8442.9|8445.6|8444.3|8443.7|8442.2|111
1743730200000|2025-04-04 01:30:00|8444.1|8443.2|8444.5|8443.6|8444.9|8443.8|8443.9|8442.6|113
1743730500000|2025-04-04 01:35:00|8444.6|8443.7|8444|8443.1|8446|8444.8|8443.8|8442.9|103
1743730800000|2025-04-04 01:40:00|8444.3|8443.4|8444.4|8442.9|8445.2|8443.7|8443.3|8442.1|123
1743731100000|2025-04-04 01:45:00|8444.3|8443.4|8445|8443.5|8445.4|8444.4|8444.1|8443.2|112
1743731400000|2025-04-04 01:50:00|8445.2|8443.7|8447.6|8446.1|8447.6|8446.2|8444.8|8443.7|145
1743731700000|2025-04-04 01:55:00|8447.3|8445.8|8447.4|8446.5|8447.8|8446.9|8446.4|8445.3|124
1743732000000|2025-04-04 02:00:00|8447.3|8446.4|8449|8448.1|8449.4|8448.2|8447.2|8445.7|75
1743732300000|2025-04-04 02:05:00|8448.9|8448|8449.9|8448.4|8450.1|8448.6|8448.7|8447.4|91
1743732600000|2025-04-04 02:10:00|8449.8|8448.3|8454.7|8453.2|8455|8454.1|8449.8|8448.3|195
1743732900000|2025-04-04 02:15:00|8454.8|8453.3|8456.9|8455.4|8457|8455.8|8454.8|8453.3|138
1743733200000|2025-04-04 02:20:00|8457|8455.5|8454.4|8452.9|8457.4|8455.9|8454.1|8452.8|127
1743733500000|2025-04-04 02:25:00|8454.5|8453|8452.8|8451.3|8454.8|8453.6|8452.6|8451.1|151
1743733800000|2025-04-04 02:30:00|8452.6|8451.1|8452.2|8450.7|8453.9|8452.8|8451.9|8450.4|173
1743734100000|2025-04-04 02:35:00|8452.4|8450.9|8452|8451.1|8452.5|8451.3|8450.9|8449.7|122
1743734400000|2025-04-04 02:40:00|8452.1|8451.2|8453.8|8452.9|8455.1|8454.1|8452|8451.1|158
1743734700000|2025-04-04 02:45:00|8453.7|8452.8|8455.8|8454.3|8455.9|8455|8453.5|8452.6|147
1743735000000|2025-04-04 02:50:00|8455.7|8454.2|8456.7|8455.8|8457.1|8456.2|8455.6|8454.1|135
1743735300000|2025-04-04 02:55:00|8456.9|8455.4|8455.6|8454.1|8457.2|8455.7|8455.4|8454.1|125
1743735600000|2025-04-04 03:00:00|8455.7|8454.2|8455|8454.1|8455.8|8454.3|8453.6|8452.1|186
1743735900000|2025-04-04 03:05:00|8455.3|8453.8|8455.6|8454.1|8456.3|8454.9|8455|8453.5|126
1743736200000|2025-04-04 03:10:00|8455.7|8454.2|8458.7|8457.2|8458.8|8457.6|8455.3|8454|140
1743736500000|2025-04-04 03:15:00|8458.8|8457.3|8458.9|8458|8459.9|8458.4|8457.8|8456.3|119
1743736800000|2025-04-04 03:20:00|8459|8458.1|8460.7|8459.8|8461.1|8459.9|8458.9|8457.9|115
1743737100000|2025-04-04 03:25:00|8460.4|8459.5|8460.9|8459.4|8461.3|8459.9|8460|8458.6|147
1743737400000|2025-04-04 03:30:00|8461|8459.5|8463.9|8462.4|8464.1|8462.6|8460.9|8459.4|182
1743737700000|2025-04-04 03:35:00|8463.7|8462.2|8465.8|8464.3|8466.2|8464.7|8463.2|8461.7|226
1743738000000|2025-04-04 03:40:00|8465.7|8464.2|8465.9|8464.4|8466.1|8464.6|8464.7|8463.2|158
1743738300000|2025-04-04 03:45:00|8465.8|8464.3|8467.4|8465.9|8469.2|8467.7|8465.7|8464.2|163
1743738600000|2025-04-04 03:50:00|8467.3|8465.8|8467.2|8465.7|8469|8467.5|8466.9|8465.4|166
1743738900000|2025-04-04 03:55:00|8467.1|8465.6|8466.5|8465|8467.3|8465.8|8464.9|8463.4|164
1743739200000|2025-04-04 04:00:00|8466.4|8464.9|8467|8465.5|8467.2|8465.7|8464.6|8463.1|141
1743739500000|2025-04-04 04:05:00|8467.1|8465.6|8467.7|8466.2|8468.1|8466.6|8466.6|8465.1|179
1743739800000|2025-04-04 04:10:00|8467.8|8466.3|8465.6|8464.1|8467.8|8466.3|8465.1|8463.6|157
1743740100000|2025-04-04 04:15:00|8465.7|8464.2|8467.4|8465.9|8467.7|8466.2|8465|8463.5|121
1743740400000|2025-04-04 04:20:00|8467.2|8465.7|8466.6|8465.1|8468.5|8467|8466.4|8464.9|104
1743740700000|2025-04-04 04:25:00|8466.4|8464.9|8466.2|8464.7|8466.5|8465|8465.1|8463.6|75
1743741000000|2025-04-04 04:30:00|8465.7|8464.2|8463|8461.5|8465.9|8464.4|8462.9|8461.4|113
1743741300000|2025-04-04 04:35:00|8463.1|8461.6|8463.6|8462.7|8464|8463|8462.7|8461.2|115
1743741600000|2025-04-04 04:40:00|8463.4|8462.5|8465.1|8463.6|8465.6|8464.1|8463.4|8462.5|116
1743741900000|2025-04-04 04:45:00|8464.8|8463.3|8464.5|8463|8465.1|8463.6|8463.9|8462.4|110
1743742200000|2025-04-04 04:50:00|8464.4|8462.9|8465.8|8464.3|8465.8|8464.3|8463.9|8462.4|95
1743742500000|2025-04-04 04:55:00|8466|8464.5|8466|8464.5|8466.6|8465.1|8465.4|8463.9|122
1743742800000|2025-04-04 05:00:00|8465.9|8464.4|8467.8|8466.3|8467.8|8466.3|8465.3|8463.8|138
1743743100000|2025-04-04 05:05:00|8468|8466.5|8469.1|8467.6|8469.6|8468.1|8467.3|8465.8|135
1743743400000|2025-04-04 05:10:00|8469|8467.5|8469.6|8468.1|8470.1|8468.6|8469|8467.5|122
1743743700000|2025-04-04 05:15:00|8469.7|8468.2|8469.7|8468.2|8470.7|8469.2|8469.1|8467.6|201
1743744000000|2025-04-04 05:20:00|8469.8|8468.3|8470.6|8469.1|8470.9|8469.4|8468.8|8467.3|138
1743744300000|2025-04-04 05:25:00|8470.7|8469.2|8471.4|8469.9|8472.1|8470.6|8469.9|8468.4|252
1743744600000|2025-04-04 05:30:00|8471.6|8470.1|8466.8|8465.3|8471.6|8470.1|8465.7|8464.2|252
1743744900000|2025-04-04 05:35:00|8466.6|8465.1|8468.1|8466.6|8469|8467.5|8466.3|8464.8|183
1743745200000|2025-04-04 05:40:00|8468.2|8466.7|8465.6|8464.1|8468.7|8467.2|8465.5|8464|142
1743745500000|2025-04-04 05:45:00|8465.5|8464|8462.8|8461.3|8465.9|8464.4|8462.5|8461|191
1743745800000|2025-04-04 05:50:00|8462.7|8461.2|8463|8461.5|8464.3|8462.8|8462.4|8460.9|163
1743746100000|2025-04-04 05:55:00|8462.9|8461.4|8463.5|8461|8463.5|8462|8462.5|8460.9|169
1743746400000|2025-04-04 06:00:00|8463.6|8461.1|8461.6|8460.1|8463.6|8461.8|8459.9|8458.9|284
1743746700000|2025-04-04 06:05:00|8461.8|8460.3|8458.9|8458|8462.7|8461.6|8458.2|8457|325
1743747000000|2025-04-04 06:10:00|8459|8458.1|8461|8460.1|8462.8|8461.3|8458.8|8457.9|276
1743747300000|2025-04-04 06:15:00|8461.1|8460.2|8459.4|8458.5|8461.6|8460.2|8458|8457.1|179
1743747600000|2025-04-04 06:20:00|8459.5|8458.6|8457.8|8456.9|8459.7|8458.8|8456.9|8456|209
1743747900000|2025-04-04 06:25:00|8458|8457.1|8458.9|8458|8461.2|8460|8457.7|8456.8|223
1743748200000|2025-04-04 06:30:00|8459|8458.1|8465.5|8464|8465.5|8464|8458|8456.5|295
1743748500000|2025-04-04 06:35:00|8465.6|8464.1|8465.7|8464.8|8467.8|8466.4|8465.1|8464|242
1743748800000|2025-04-04 06:40:00|8465.4|8464.5|8468|8466.5|8468|8466.5|8465.4|8464.2|258
1743749100000|2025-04-04 06:45:00|8467.9|8466.4|8469.4|8468.5|8471|8470.1|8467.8|8466.3|267
1743749400000|2025-04-04 06:50:00|8469.3|8468.4|8467.2|8466.3|8472.1|8471|8466.9|8465.8|301
1743749700000|2025-04-04 06:55:00|8467.1|8466.2|8466.1|8464.6|8469|8468.1|8464.8|8463.9|369
1743750000000|2025-04-04 07:00:00|8466.4|8464.9|8466.4|8465.5|8470.1|8469.2|8465|8464.1|470
1743750300000|2025-04-04 07:05:00|8466.6|8465.7|8470|8469.1|8470.2|8469.3|8466.6|8465.7|285
1743750600000|2025-04-04 07:10:00|8469.8|8468.9|8470.1|8469.2|8471.6|8470.7|8468.9|8468|269
1743750900000|2025-04-04 07:15:00|8470|8469.1|8471.6|8470.7|8472.1|8471.2|8469.7|8468.8|234
1743751200000|2025-04-04 07:20:00|8471.7|8470.8|8468.7|8467.2|8471.9|8471|8468.3|8466.9|304
1743751500000|2025-04-04 07:25:00|8468.8|8467.3|8467.9|8466.4|8469.2|8467.7|8467.1|8465.6|322
1743751800000|2025-04-04 07:30:00|8468|8466.5|8467.1|8466.2|8468.4|8467.2|8465.7|8464.7|284
1743752100000|2025-04-04 07:35:00|8467|8466.1|8466.4|8465.5|8469.2|8467.7|8465.5|8464.1|410
1743752400000|2025-04-04 07:40:00|8466.3|8465.4|8462.8|8461.3|8467.2|8466.3|8457.8|8456.3|475
1743752700000|2025-04-04 07:45:00|8462.4|8460.9|8459.3|8457.8|8463.1|8462.2|8455.8|8454.4|551
1743753000000|2025-04-04 07:50:00|8459.2|8457.7|8457.8|8456.3|8461.1|8459.8|8454.3|8452.8|461
1743753300000|2025-04-04 07:55:00|8458|8456.5|8460.5|8459|8460.5|8459|8451.6|8450.7|589
1743753600000|2025-04-04 08:00:00|8460.1|8458.6|8456.7|8455.2|8460.7|8459.2|8450.1|8449|1075
1743753900000|2025-04-04 08:05:00|8457.1|8455.6|8455.9|8454.4|8457.4|8455.9|8452.3|8451.2|551
1743754200000|2025-04-04 08:10:00|8455.8|8454.3|8457.3|8456.4|8458.5|8457|8454.2|8452.7|439
1743754500000|2025-04-04 08:15:00|8457.4|8456.5|8460.8|8459.3|8461.6|8460.7|8457.4|8456.1|465
1743754800000|2025-04-04 08:20:00|8460.9|8459.4|8463.5|8462|8464.1|8462.8|8459.5|8458.4|402
1743755100000|2025-04-04 08:25:00|8463.4|8461.9|8466|8463.6|8466.2|8464.1|8461.7|8460.8|352
1743755400000|2025-04-04 08:30:00|8466.2|8463.7|8467.7|8466.8|8468.2|8466.8|8464|8463.1|367
1743755700000|2025-04-04 08:35:00|8467.8|8466.9|8465.2|8463.7|8471.6|8470.5|8465.2|8463.7|447
1743756000000|2025-04-04 08:40:00|8465.1|8463.6|8468.8|8467.9|8471.2|8470.3|8464.9|8463.4|578
1743756300000|2025-04-04 08:45:00|8468.6|8467.7|8469.8|8468.9|8470.4|8469.1|8467|8465.7|402
1743756600000|2025-04-04 08:50:00|8470.1|8469.2|8470.3|8468.8|8471.2|8470.3|8467.3|8466.4|327
1743756900000|2025-04-04 08:55:00|8470.4|8468.9|8470.4|8469.5|8471.8|8470.6|8469.2|8468|358
1743757200000|2025-04-04 09:00:00|8470.3|8469.4|8467.1|8465.6|8471.3|8470.4|8466.5|8465|341
1743757500000|2025-04-04 09:05:00|8467.2|8465.7|8462.6|8461.7|8468.8|8467.3|8462.4|8461.5|537
1743757800000|2025-04-04 09:10:00|8462.5|8461.6|8462.8|8461.3|8464|8462.8|8458|8456.8|393
1743758100000|2025-04-04 09:15:00|8462.7|8461.2|8465.3|8464.4|8465.8|8464.7|8458.3|8457.4|411
1743758400000|2025-04-04 09:20:00|8465.2|8464.3|8464.3|8462.8|8466.4|8465.5|8463.9|8462.7|336
1743758700000|2025-04-04 09:25:00|8464.5|8463|8466.5|8465|8467|8465.9|8464.5|8463|317
1743759000000|2025-04-04 09:30:00|8466.8|8465.3|8465.6|8464.7|8467.5|8466.5|8464.9|8463.9|340
1743759300000|2025-04-04 09:35:00|8465.7|8464.8|8463.6|8462.1|8466.5|8465.6|8463.2|8462|293
1743759600000|2025-04-04 09:40:00|8463.7|8462.2|8457.7|8456.8|8464.7|8463.8|8457.4|8456.5|258
1743759900000|2025-04-04 09:45:00|8457.8|8456.9|8459.1|8458.2|8460.4|8458.9|8456.2|8455|386
1743760200000|2025-04-04 09:50:00|8458.9|8458|8461.3|8459.8|8463|8462|8458.7|8457.8|316
1743760500000|2025-04-04 09:55:00|8461.5|8460|8457.5|8456.6|8462.2|8461.3|8457.2|8456.3|402
1743760800000|2025-04-04 10:00:00|8457.4|8456.5|8452.1|8450.6|8458.3|8457.2|8450.5|8449.2|503
1743761100000|2025-04-04 10:05:00|8452.3|8450.8|8455.9|8454.4|8456.5|8455|8449.6|8448.1|719
1743761400000|2025-04-04 10:10:00|8455.7|8454.2|8461.4|8459.9|8461.6|8460.3|8455.7|8454.2|567
1743761700000|2025-04-04 10:15:00|8461.2|8459.7|8466.9|8465.4|8468.2|8466.7|8459.9|8458.4|700
1743762000000|2025-04-04 10:20:00|8466.8|8465.3|8472|8471.1|8472.9|8472|8463.9|8463|930
1743762300000|2025-04-04 10:25:00|8472.2|8471.3|8477|8475.5|8478.3|8477|8471.7|8470.2|871
1743762600000|2025-04-04 10:30:00|8477.1|8475.6|8481.3|8480.4|8481.4|8480.5|8474.5|8473.6|680
1743762900000|2025-04-04 10:35:00|8481.4|8480.5|8476.6|8475.7|8482.3|8481.4|8476.1|8475.1|577
1743763200000|2025-04-04 10:40:00|8476.7|8475.8|8475.1|8473.6|8477.9|8476.5|8474.7|8473.2|628
1743763500000|2025-04-04 10:45:00|8475.3|8473.8|8475.6|8474.1|8482|8480.5|8473.9|8472.4|593
1743763800000|2025-04-04 10:50:00|8475.5|8474|8475|8473.5|8478.4|8476.9|8473.9|8472.4|605
1743764100000|2025-04-04 10:55:00|8474.9|8473.4|8483.6|8482.1|8484|8482.5|8473.8|8472.3|638
1743764400000|2025-04-04 11:00:00|8483.3|8481.8|8482.5|8481|8485.7|8484.2|8481|8479.5|656
1743764700000|2025-04-04 11:05:00|8482.4|8480.9|8483.3|8481.8|8485.5|8484|8482.3|8480.8|473
1743765000000|2025-04-04 11:10:00|8483.2|8481.7|8487.7|8486.2|8488|8486.5|8480.6|8479.1|633
1743765300000|2025-04-04 11:15:00|8487.6|8486.1|8495.4|8493.9|8496|8494.5|8487.4|8485.9|708
1743765600000|2025-04-04 11:20:00|8495.3|8493.8|8498.3|8496.8|8499.3|8497.8|8493.6|8492.1|659
1743765900000|2025-04-04 11:25:00|8498.5|8497|8499.4|8497.9|8502|8500.5|8497.9|8496.4|717
1743766200000|2025-04-04 11:30:00|8499.7|8498.2|8506.2|8504.7|8508.5|8507|8499.2|8497.7|729
1743766500000|2025-04-04 11:35:00|8506.1|8504.6|8503.9|8502.4|8506.7|8505.2|8501.6|8500.1|823
1743766800000|2025-04-04 11:40:00|8504.4|8502.9|8505.2|8503.7|8508.2|8506.6|8502.8|8501.3|694
1743767100000|2025-04-04 11:45:00|8505.3|8503.8|8501.7|8500.2|8505.4|8503.9|8497.6|8496.1|656
1743767400000|2025-04-04 11:50:00|8501.8|8500.3|8498.6|8497.1|8502.8|8501.3|8497.8|8496.3|559
1743767700000|2025-04-04 11:55:00|8498.7|8497.2|8495.1|8493.6|8498.7|8497.2|8493.6|8492.1|611
1743768000000|2025-04-04 12:00:00|8495.2|8493.7|8494.1|8492.6|8496.6|8495.1|8491.6|8490.1|702
1743768300000|2025-04-04 12:05:00|8494.2|8492.7|8499.2|8497.7|8504|8502.5|8493.3|8491.8|614
1743768600000|2025-04-04 12:10:00|8499.3|8497.8|8492.6|8491.1|8499.8|8498.3|8492.4|8490.9|626
1743768900000|2025-04-04 12:15:00|8492.5|8491|8492.9|8491.4|8497.4|8495.9|8492.3|8490.8|645
1743769200000|2025-04-04 12:20:00|8492.7|8491.2|8499.9|8498.4|8500.7|8499.2|8491.1|8489.6|713
1743769500000|2025-04-04 12:25:00|8500.1|8498.6|8499.6|8488.6|8506.4|8498.8|8496|8488.6|690
1743769800000|2025-04-04 12:30:00|8499.5|8488.5|8486.5|8485|8509.5|8500.1|8485.4|8483.9|1348
1743770100000|2025-04-04 12:35:00|8486.8|8485.3|8488.6|8487.1|8491.3|8489.4|8480.2|8478.7|1236
1743770400000|2025-04-04 12:40:00|8488.5|8487|8481.6|8480.1|8491|8489.5|8481.6|8480.1|800
1743770700000|2025-04-04 12:45:00|8482.1|8480.3|8478.6|8477.1|8486.8|8485.3|8478.6|8477.1|608
1743771000000|2025-04-04 12:50:00|8478.3|8476.8|8476.2|8474.7|8479.1|8477.6|8473|8471.5|673
1743771300000|2025-04-04 12:55:00|8476.1|8474.6|8476.7|8475.2|8477.6|8476.1|8473.2|8471.7|577
1743771600000|2025-04-04 13:00:00|8476.8|8475.3|8478.9|8477.4|8480.1|8478.6|8476.7|8475|610
1743771900000|2025-04-04 13:05:00|8478.8|8477.3|8480|8478.5|8482.3|8480.8|8478|8476.5|505
1743772200000|2025-04-04 13:10:00|8480.1|8478.6|8484.6|8483.1|8485.9|8484.4|8479.7|8478.2|528
1743772500000|2025-04-04 13:15:00|8484.7|8483.2|8488.9|8487.4|8490.5|8489|8484.4|8482.9|529
1743772800000|2025-04-04 13:20:00|8489.1|8487.6|8483.8|8482.3|8489.2|8487.7|8482.2|8480.7|558
1743773100000|2025-04-04 13:25:00|8484|8482.5|8483.9|8482.4|8485.2|8483.7|8480|8478.5|645
1743773400000|2025-04-04 13:30:00|8483.8|8482.3|8478.4|8476.4|8487.1|8485.6|8477.5|8476|849
1743773700000|2025-04-04 13:35:00|8478.5|8476.3|8479.2|8477.7|8482.1|8480.6|8476.5|8474.9|737
1743774000000|2025-04-04 13:40:00|8479|8477.5|8480.5|8479|8481.4|8479.9|8476.4|8474.9|731
1743774300000|2025-04-04 13:45:00|8480.2|8478.7|8483.1|8481.6|8483.9|8482.4|8479.7|8478.2|725
1743774600000|2025-04-04 13:50:00|8483|8481.5|8481.1|8479.6|8486.6|8485.1|8479.4|8477.9|737
1743774900000|2025-04-04 13:55:00|8480.9|8479.4|8479.8|8478.3|8485.2|8483.7|8477.6|8476.1|718
1743775200000|2025-04-04 14:00:00|8479.7|8478.2|8475.8|8474.3|8480.9|8479.4|8474.5|8473|759
1743775500000|2025-04-04 14:05:00|8475.9|8474.4|8489.7|8488.2|8490|8488.5|8475.9|8474.4|673
1743775800000|2025-04-04 14:10:00|8489.8|8488.3|8496.6|8495.1|8498|8496.5|8488|8486.3|650
1743776100000|2025-04-04 14:15:00|8496.3|8494.8|8495.3|8493.8|8499.3|8497.8|8494.4|8492.9|606
1743776400000|2025-04-04 14:20:00|8495.4|8493.9|8492.2|8490.7|8498.2|8496.7|8491|8489.5|676
1743776700000|2025-04-04 14:25:00|8492.3|8490.8|8489.9|8488.4|8494.7|8493.2|8487.4|8485.9|540
1743777000000|2025-04-04 14:30:00|8490|8488.5|8491.1|8489.6|8493.3|8491.8|8489.6|8488.1|660
1743777300000|2025-04-04 14:35:00|8491|8489.5|8491.1|8489.6|8497.2|8495.7|8489.1|8487.6|723
1743777600000|2025-04-04 14:40:00|8491.3|8489.8|8486.1|8484.6|8494.5|8493|8485.6|8484.1|765
1743777900000|2025-04-04 14:45:00|8486|8484.5|8480.1|8478.6|8488.3|8486.8|8480|8478.5|1034
1743778200000|2025-04-04 14:50:00|8480.2|8478.7|8484.9|8483.4|8488.7|8487.2|8479.9|8478.4|1084
1743778500000|2025-04-04 14:55:00|8485|8483.5|8490.8|8489.3|8493|8491.5|8484|8482.5|1132
1743778800000|2025-04-04 15:00:00|8491|8489.5|8490.5|8489|8496|8494.5|8489.9|8488.4|1236
1743779100000|2025-04-04 15:05:00|8490.1|8488.6|8490.6|8489.1|8493.6|8492.1|8487.3|8485.8|1055
1743779400000|2025-04-04 15:10:00|8490.7|8489.2|8491.6|8490.1|8492.4|8490.9|8487.5|8486|788
1743779700000|2025-04-04 15:15:00|8491.7|8490.2|8489.7|8488.2|8492.8|8491.3|8486.4|8484.9|942
1743780000000|2025-04-04 15:20:00|8489.8|8488.3|8495.6|8493.5|8495.6|8493.9|8488.4|8486.9|857
1743780300000|2025-04-04 15:25:00|8495.7|8493.6|8498.9|8497.4|8499.5|8498|8492.3|8487.9|1052
1743780600000|2025-04-04 15:30:00|8498.8|8497.3|8499.2|8497.7|8499.8|8498.3|8495.5|8493.7|983
1743780900000|2025-04-04 15:35:00|8498.8|8497.3|8502.6|8501.1|8504.4|8502.9|8498.5|8497|1117
1743781200000|2025-04-04 15:40:00|8502.7|8501.2|8510.8|8509.3|8511.3|8509.8|8501.1|8499.6|1061
1743781500000|2025-04-04 15:45:00|8511|8509.5|8510|8508.5|8514.9|8513.4|8507.7|8506.2|1113
1743781800000|2025-04-04 15:50:00|8510.1|8508.6|8514.7|8513.2|8514.9|8513.4|8508.2|8506.7|1176
1743782100000|2025-04-04 15:55:00|8514.6|8513.1|8521.2|8519.7|8522.6|8521.1|8514.1|8512.6|1081
1743782400000|2025-04-04 16:00:00|8521.1|8519.6|8522.8|8521.3|8524.6|8523.1|8521.1|8519.6|1074
1743782700000|2025-04-04 16:05:00|8522.6|8521.1|8521.5|8520|8522.9|8521.4|8517.4|8515.9|1061
1743783000000|2025-04-04 16:10:00|8521.6|8520.1|8514.4|8512.9|8522.2|8520.7|8514.1|8512.6|964
1743783300000|2025-04-04 16:15:00|8514.5|8513|8515.9|8514.4|8519|8517.5|8513.3|8511.8|806
1743783600000|2025-04-04 16:20:00|8515.8|8514.3|8512.3|8510.8|8516.2|8514.7|8512.1|8510.6|913
1743783900000|2025-04-04 16:25:00|8512.1|8510.6|8511|8508.5|8512.2|8510.7|8506.4|8504.9|927
1743784200000|2025-04-04 16:30:00|8510.9|8508.4|8509.7|8508.2|8511.1|8509.5|8508.3|8506.8|919
1743784500000|2025-04-04 16:35:00|8509.6|8508.1|8506.5|8505|8509.7|8508.2|8505.4|8503.9|887
1743784800000|2025-04-04 16:40:00|8506.6|8505.1|8506.5|8505|8508.1|8506.3|8503|8501.5|806
1743785100000|2025-04-04 16:45:00|8506.6|8505.1|8507.1|8505.6|8510|8508.5|8505|8503.5|834
1743785400000|2025-04-04 16:50:00|8507.2|8505.7|8508.5|8507|8510.4|8508.9|8506.9|8505.4|823
1743785700000|2025-04-04 16:55:00|8508.6|8507.1|8508.8|8507.3|8509.4|8507.9|8504.6|8503.1|818
1743786000000|2025-04-04 17:00:00|8508.9|8507.4|8509.5|8508|8511.6|8510.1|8508.4|8506.9|835
1743786300000|2025-04-04 17:05:00|8509.6|8508.1|8502.1|8500.6|8510.8|8509.3|8500.6|8499.1|916
1743786600000|2025-04-04 17:10:00|8502.4|8500.9|8498.8|8497.3|8503.9|8502.2|8490.1|8488.6|1072
1743786900000|2025-04-04 17:15:00|8499.4|8497.9|8498.1|8496.6|8502.1|8500.6|8498.1|8496.6|848
1743787200000|2025-04-04 17:20:00|8497.8|8496.3|8496.2|8494.7|8499.1|8497.6|8493.5|8492|763
1743787500000|2025-04-04 17:25:00|8495.9|8494.4|8497.2|8495.7|8497.2|8495.7|8492.8|8491.3|770
1743787800000|2025-04-04 17:30:00|8497|8495.5|8499.1|8497.6|8502.2|8500.7|8496.9|8495.3|879
1743788100000|2025-04-04 17:35:00|8499.2|8497.7|8494.8|8493.3|8501.5|8500|8494.2|8492.7|983
1743788400000|2025-04-04 17:40:00|8495.2|8493.7|8499|8497.5|8499.3|8497.8|8493.9|8492.4|964
1743788700000|2025-04-04 17:45:00|8498.7|8497.2|8497.2|8495.7|8499.1|8497.6|8491.3|8489.8|997
1743789000000|2025-04-04 17:50:00|8497.3|8495.8|8489.9|8488.4|8498.8|8497.3|8489.4|8487.9|910
1743789300000|2025-04-04 17:55:00|8490|8488.5|8485.3|8483.8|8490.5|8489|8484.2|8482.7|828
1743789600000|2025-04-04 18:00:00|8484.9|8483.4|8478.9|8477.4|8485|8483.5|8476.8|8475.3|901
1743789900000|2025-04-04 18:05:00|8478.8|8477.3|8485.5|8484|8485.5|8484|8478.4|8476.9|681
1743790200000|2025-04-04 18:10:00|8485.6|8484.1|8487.5|8486|8488.1|8486.6|8482.9|8481.1|802
1743790500000|2025-04-04 18:15:00|8487.4|8485.9|8490.7|8489.2|8491.3|8489.8|8486|8484.5|613
1743790800000|2025-04-04 18:20:00|8490.8|8489.3|8488.9|8487.4|8490.8|8489.3|8488.2|8486.7|573
1743791100000|2025-04-04 18:25:00|8489|8487.5|8492.6|8491.1|8493.2|8491.6|8488.2|8486.7|548
1743791400000|2025-04-04 18:30:00|8492.3|8490.8|8493.2|8491.7|8494.2|8492.5|8490.9|8489.4|662
1743791700000|2025-04-04 18:35:00|8493.1|8491.6|8495|8493.5|8495.4|8493.9|8493|8491.5|666
1743792000000|2025-04-04 18:40:00|8494.9|8493.4|8495.8|8494.3|8496.2|8494.7|8493.7|8492.2|531
1743792300000|2025-04-04 18:45:00|8495.7|8494.2|8493.4|8491.9|8496.9|8495.4|8492.9|8491.4|562
1743792600000|2025-04-04 18:50:00|8493.3|8491.8|8494.5|8493|8495.6|8494.1|8492.3|8490.8|686
1743792900000|2025-04-04 18:55:00|8494.4|8492.9|8497|8495.5|8497.6|8496.1|8493.1|8491.5|773
1743793200000|2025-04-04 19:00:00|8496.8|8495.3|8494.1|8492.6|8497.4|8495.9|8494|8492.4|693
1743793500000|2025-04-04 19:05:00|8494|8492.5|8493.9|8492.4|8495.8|8494.3|8492.9|8491.4|559
1743793800000|2025-04-04 19:10:00|8494.1|8492.5|8491.6|8489.9|8494.3|8492.8|8490.5|8488.9|599
1743794100000|2025-04-04 19:15:00|8491.5|8490|8494.6|8493.1|8494.8|8493.3|8490.8|8489.3|604
1743794400000|2025-04-04 19:20:00|8494.7|8493.2|8492|8490.5|8494.7|8493.2|8491|8489.5|644
1743794700000|2025-04-04 19:25:00|8492.1|8490.4|8492.5|8491|8493|8491.4|8490.3|8488.8|618
1743795000000|2025-04-04 19:30:00|8492.7|8491.2|8494.1|8492.6|8494.7|8493.2|8492.4|8490.9|591
1743795300000|2025-04-04 19:35:00|8494.2|8492.7|8496.2|8494.7|8496.5|8494.9|8493.5|8492|484
1743795600000|2025-04-04 19:40:00|8496.1|8494.6|8500.7|8499|8501.7|8499.5|8495.6|8494.1|597
1743795900000|2025-04-04 19:45:00|8500.8|8499.1|8503.5|8501.8|8503.9|8502.1|8499.6|8498|696
1743796200000|2025-04-04 19:50:00|8503.6|8501.9|8505.8|8504.3|8506.2|8504.7|8503.3|8501.6|577
1743796500000|2025-04-04 19:55:00|8505.7|8504.2|8501.7|8500.2|8506.5|8504.8|8501|8499.3|683
1743796800000|2025-04-04 20:00:00|8501.6|8500.1|8503.4|8501.9|8503.6|8502.1|8500.4|8498.9|565
1743797100000|2025-04-04 20:05:00|8503.3|8501.8|8505.5|8504|8505.7|8504.2|8502.3|8500.8|359
1743797400000|2025-04-04 20:10:00|8505.6|8504.1|8506.2|8504.7|8506.3|8504.8|8505.1|8503.6|307
1743797700000|2025-04-04 20:15:00|8506.1|8504.6|8509.2|8507.7|8509.3|8507.8|8506.1|8504.6|275
1743798000000|2025-04-04 20:20:00|8509.1|8507.6|8504.4|8502.9|8509.9|8508.4|8504.3|8502.8|271
1743798300000|2025-04-04 20:25:00|8504.5|8503|8505.1|8503.6|8507.1|8505.6|8503.2|8501.7|380
1743798600000|2025-04-04 20:30:00|8505.4|8503.9|8508.1|8506.6|8511.4|8509.9|8503.5|8502|309
1743798900000|2025-04-04 20:35:00|8508|8506.5|8508|8506.5|8510.5|8509|8507.3|8505.8|369
1743799200000|2025-04-04 20:40:00|8508.1|8506.6|8502.8|8501.3|8508.1|8506.6|8502.6|8501.1|193
1743799500000|2025-04-04 20:45:00|8502.9|8501.4|8504.3|8502.8|8504.5|8503|8501.8|8500.3|238
1743799800000|2025-04-04 20:50:00|8504.5|8503|8508.4|8506.9|8511.4|8509.9|8503.9|8502.4|258
1743800100000|2025-04-04 20:55:00|8508.9|8506.5|8505.2|8493.3|8512.3|8507|8500.5|8492.6|616
1743969600000|2025-04-06 20:00:00|8506.5|8489.1|8500.3|8479.3|8508.8|8492.4|8500.3|8479.3|12
1743969900000|2025-04-06 20:05:00|8499.4|8478.4|8506.2|8485.2|8509.4|8488.4|8491.3|8474.1|35
1743970200000|2025-04-06 20:10:00|8503.5|8482.5|8499.6|8478.6|8506.5|8485.5|8492.9|8471.9|33
1743970500000|2025-04-06 20:15:00|8496.4|8475.4|8504.6|8483.6|8508.9|8487.9|8493.8|8472.8|21
1743970800000|2025-04-06 20:20:00|8502.6|8481.6|8503.5|8482.5|8509.5|8488.5|8498.9|8477.9|17
1743971100000|2025-04-06 20:25:00|8506.2|8485.2|8490.8|8484.3|8511.8|8490.8|8490.8|8479.2|19
1743971400000|2025-04-06 20:30:00|8491.2|8484.7|8491.7|8477.4|8501.5|8484.7|8491.2|8474.7|11
1743971700000|2025-04-06 20:35:00|8489|8474.7|8491.7|8477.4|8491.7|8477.4|8489|8474.7|2
1743972000000|2025-04-06 20:40:00|8493.3|8475.1|8498.6|8482.3|8499.5|8483.8|8490.3|8475.1|8
1743972300000|2025-04-06 20:45:00|8495.1|8479|8497.6|8476.6|8497.6|8479|8495.1|8476.6|2
1743972900000|2025-04-06 20:55:00|8498|8476.1|8499.3|8477.4|8499.7|8477.8|8498|8476.1|4
1743973200000|2025-04-06 21:00:00|8500.1|8478.2|8491.4|8479.5|8500.1|8483.2|8491.1|8478.2|8
1743973500000|2025-04-06 21:05:00|8489.1|8477.2|8485|8473.1|8489.1|8477.2|8485|8473.1|5
1743973800000|2025-04-06 21:10:00|8486.2|8474.3|8487|8475.1|8489.6|8477.7|8486.2|8474.3|8
1743974100000|2025-04-06 21:15:00|8484.9|8476.8|8486.9|8475|8488.2|8476.8|8482.9|8472.5|22
1743974400000|2025-04-06 21:20:00|8488.3|8476.4|8484.4|8474.5|8488.7|8476.8|8484.4|8474.1|10
1743974700000|2025-04-06 21:25:00|8483.5|8474.4|8490.5|8478.6|8490.5|8478.6|8482.8|8473.7|9
1743975000000|2025-04-06 21:30:00|8489.5|8477.6|8492.6|8485.7|8494.5|8485.7|8488.6|8476.7|14
1743975300000|2025-04-06 21:35:00|8495|8483.1|8497.3|8485.9|8505|8493.1|8495|8483.1|18
1743975600000|2025-04-06 21:40:00|8497.1|8486.1|8502.4|8490.5|8505|8493.1|8496.3|8485.3|20
1743975900000|2025-04-06 21:45:00|8504.6|8492.7|8501.8|8489.9|8505.2|8493.3|8500.3|8488.4|11
1743976200000|2025-04-06 21:50:00|8502.5|8490.6|8501.7|8489.8|8504.2|8492.3|8495.6|8483.7|18
1743976500000|2025-04-06 21:55:00|8504.1|8492.2|8508|8496.1|8514|8502.1|8504.1|8492.2|55
1743976800000|2025-04-06 22:00:00|8514|8502.1|8513.2|8505.8|8516.3|8508.9|8506.5|8496.6|367
1743977100000|2025-04-06 22:05:00|8512.7|8506.2|8524.1|8517.8|8524.4|8517.8|8512.2|8505.4|511
1743977400000|2025-04-06 22:10:00|8523.8|8517.3|8518|8513.4|8524|8517.3|8510|8503.3|366
1743977700000|2025-04-06 22:15:00|8517.9|8513.2|8525|8521.3|8526.2|8521.6|8516.9|8511.5|308
1743978000000|2025-04-06 22:20:00|8524.8|8521.2|8522.4|8519.5|8526.8|8523.7|8514.6|8510.9|466
1743978300000|2025-04-06 22:25:00|8522.2|8519.2|8523|8520.2|8524.7|8521.4|8516.4|8513.5|515
1743978600000|2025-04-06 22:30:00|8523.3|8520.4|8525.7|8522.8|8526.7|8524.1|8521.5|8518.7|216
1743978900000|2025-04-06 22:35:00|8525.5|8522.6|8524.9|8522|8526.6|8524.1|8524.2|8521.3|226
1743979200000|2025-04-06 22:40:00|8525.1|8522.3|8526|8523.1|8526.3|8523.4|8523|8520.1|158
1743979500000|2025-04-06 22:45:00|8525.8|8522.9|8526|8523.3|8526.5|8523.7|8524.4|8521.7|210
1743979800000|2025-04-06 22:50:00|8525.7|8523.2|8530.3|8527.4|8530.9|8528.1|8525.4|8522.7|221
1743980100000|2025-04-06 22:55:00|8530|8527.1|8528.6|8525.7|8530.2|8527.3|8527.3|8524.6|232
1743980400000|2025-04-06 23:00:00|8528.9|8526|8526.3|8524.8|8529.7|8527.2|8525.1|8523.6|464
1743980700000|2025-04-06 23:05:00|8526.4|8524.9|8529.5|8528|8529.8|8528.3|8524.2|8522.7|271
1743981000000|2025-04-06 23:10:00|8529.4|8527.9|8531.7|8530.2|8532.9|8531.4|8529.1|8527.6|265
1743981300000|2025-04-06 23:15:00|8531.5|8530|8528.9|8527.4|8532.8|8531.3|8527.3|8525.5|238
1743981600000|2025-04-06 23:20:00|8528.2|8526.7|8529.2|8527.7|8531.1|8529.6|8527.9|8526.4|247
1743981900000|2025-04-06 23:25:00|8529.1|8527.6|8525.1|8523.6|8531.2|8528.3|8524.2|8522.7|376
1743982200000|2025-04-06 23:30:00|8525.2|8523.7|8525|8523.5|8528.1|8526.6|8524.1|8522.6|264
1743982500000|2025-04-06 23:35:00|8524.8|8523.3|8525.5|8524|8527.7|8526.2|8523.6|8522.1|248
1743982800000|2025-04-06 23:40:00|8525.2|8523.7|8523.6|8522.1|8525.7|8524.2|8523|8521.5|206
1743983100000|2025-04-06 23:45:00|8523.7|8522.2|8515.9|8514.4|8524.2|8522.7|8515.9|8514.4|235
1743983400000|2025-04-06 23:50:00|8516|8514.5|8504|8501.7|8517.6|8516.1|8501.4|8499.6|506
1743983700000|2025-04-06 23:55:00|8504.5|8502.1|8509.1|8507.6|8511.5|8510|8500.9|8499.4|343
1743984000000|2025-04-07 00:00:00|8508.6|8507.1|8497.8|8496.3|8509.4|8507.2|8495.5|8493.8|674
1743984300000|2025-04-07 00:05:00|8497.9|8496.4|8497.2|8495.7|8498.2|8496.7|8494|8492.5|417
1743984600000|2025-04-07 00:10:00|8497.4|8495.9|8499.3|8496.8|8499.3|8497.5|8492.3|8490.5|421
1743984900000|2025-04-07 00:15:00|8499.1|8496.9|8494.6|8493.1|8499.3|8497.1|8494.6|8493.1|357
1743985200000|2025-04-07 00:20:00|8494.7|8493.2|8491.3|8489.8|8495.5|8494|8490.7|8489.2|290
1743985500000|2025-04-07 00:25:00|8491.5|8490|8493.6|8492.1|8495.3|8493.8|8490.2|8488.7|238
1743985800000|2025-04-07 00:30:00|8493.7|8492.2|8493.2|8491.7|8494.1|8492.6|8490.3|8488.8|295
1743986100000|2025-04-07 00:35:00|8493|8491.5|8491.9|8490.4|8494.1|8492.6|8491.9|8490.4|198
1743986400000|2025-04-07 00:40:00|8491.8|8490.3|8492.1|8490.6|8493.1|8491.6|8491.4|8489.9|255
1743986700000|2025-04-07 00:45:00|8492.3|8490.8|8489.7|8488.2|8493.1|8491.6|8489.4|8487.9|398
1743987000000|2025-04-07 00:50:00|8489.6|8488.1|8495|8493.5|8495|8493.5|8488.9|8487.4|290
1743987300000|2025-04-07 00:55:00|8495.4|8493.9|8495.9|8494.4|8495.9|8494.4|8492.9|8491.4|448
1743987600000|2025-04-07 01:00:00|8495.8|8494.3|8497.4|8495.9|8497.5|8496|8493.3|8491.8|396
1743987900000|2025-04-07 01:05:00|8497.7|8496.2|8495.9|8494.4|8498.9|8497.4|8495.5|8494|235
1743988200000|2025-04-07 01:10:00|8496.1|8494.6|8496.5|8495|8496.9|8495.4|8493.8|8492.3|271
1743988500000|2025-04-07 01:15:00|8496.3|8494.8|8495.5|8494|8498|8496.5|8495.4|8493.9|328
1743988800000|2025-04-07 01:20:00|8495.9|8494.4|8497.9|8496.4|8498.5|8497|8495|8493.5|402
1743989100000|2025-04-07 01:25:00|8498.1|8496.6|8501.2|8499.7|8502.7|8501.2|8497.8|8496.3|339
1743989400000|2025-04-07 01:30:00|8501.4|8499.9|8500|8498.5|8501.6|8500.1|8498.8|8497.3|404
1743989700000|2025-04-07 01:35:00|8499.9|8498.4|8505.8|8504.3|8506|8504.5|8499.7|8498.2|425
1743990000000|2025-04-07 01:40:00|8505.7|8504.2|8510.2|8508.7|8510.4|8508.9|8505.4|8503.9|386
1743990300000|2025-04-07 01:45:00|8510|8508.5|8513.1|8511.6|8514.7|8513.2|8507.8|8506.3|427
1743990600000|2025-04-07 01:50:00|8513|8511.5|8513.5|8512|8515.3|8513.8|8511.9|8510.4|267
1743990900000|2025-04-07 01:55:00|8513.2|8511.7|8512|8510.5|8513.3|8511.8|8509.2|8507.7|306
1743991200000|2025-04-07 02:00:00|8511.9|8510.4|8507.9|8506.4|8512|8510.5|8507.8|8506.3|251
1743991500000|2025-04-07 02:05:00|8508|8506.5|8506|8504.5|8508|8506.5|8504.4|8502.9|297
1743991800000|2025-04-07 02:10:00|8505.8|8504.3|8506.5|8505|8508.3|8506.8|8505.5|8504|276
1743992100000|2025-04-07 02:15:00|8506.2|8504.7|8506.4|8504.9|8507.3|8505.8|8505.5|8504|248
1743992400000|2025-04-07 02:20:00|8506|8504.5|8511.8|8510.3|8511.9|8510.4|8505.4|8503.9|300
1743992700000|2025-04-07 02:25:00|8512.1|8510.6|8504.8|8503.3|8512.2|8510.7|8504.4|8502.9|281
1743993000000|2025-04-07 02:30:00|8505|8503.5|8498.7|8497.2|8505.8|8504.3|8498.7|8497.2|274
1743993300000|2025-04-07 02:35:00|8499.1|8497.6|8503.8|8502.3|8505.6|8504.1|8498.8|8497.3|245
1743993600000|2025-04-07 02:40:00|8503.6|8502.1|8499.4|8497.9|8503.8|8502.3|8498.2|8496.7|190
1743993900000|2025-04-07 02:45:00|8499.6|8498.1|8499.5|8498|8499.9|8498.4|8498.1|8496.6|155
1743994200000|2025-04-07 02:50:00|8499.4|8497.9|8502.6|8501.1|8502.6|8501.1|8498.9|8497.4|217
1743994500000|2025-04-07 02:55:00|8502.5|8501|8504.2|8502.7|8504.7|8503.2|8502.4|8500.9|197
1743994800000|2025-04-07 03:00:00|8503.8|8502.3|8502.1|8500.6|8504.6|8503.1|8502.1|8500.6|164
1743995100000|2025-04-07 03:05:00|8502.2|8500.7|8501.2|8499.7|8504|8502.5|8500.5|8499|162
1743995400000|2025-04-07 03:10:00|8501.3|8499.8|8499.1|8497.6|8501.6|8500.1|8498.4|8496.9|165
1743995700000|2025-04-07 03:15:00|8499|8497.5|8498.5|8497|8500.2|8498.7|8498|8496.5|174
1743996000000|2025-04-07 03:20:00|8498.4|8496.9|8496.7|8495.2|8498.8|8497.3|8496|8494.5|136
1743996300000|2025-04-07 03:25:00|8496.6|8495.1|8496.1|8494.6|8497.1|8495.6|8495.4|8493.9|111
1743996600000|2025-04-07 03:30:00|8496.2|8494.7|8498.5|8497|8499|8497.5|8496.2|8494.7|174
1743996900000|2025-04-07 03:35:00|8498.6|8497.1|8499.6|8498.1|8500.9|8499.4|8498.6|8497.1|177
1743997200000|2025-04-07 03:40:00|8499.4|8497.9|8497.2|8495.7|8499.6|8498.1|8496.1|8494.6|163
1743997500000|2025-04-07 03:45:00|8496.9|8495.4|8499.5|8498|8499.5|8498|8496.3|8494.8|156
1743997800000|2025-04-07 03:50:00|8499.6|8498.1|8498.1|8496.6|8499.8|8498.3|8497.6|8496.1|131
1743998100000|2025-04-07 03:55:00|8498|8496.5|8498.4|8496.9|8498.6|8497.1|8497.4|8495.9|126
1743998400000|2025-04-07 04:00:00|8498.7|8497.2|8497.5|8496|8499|8497.5|8496.4|8494.9|147
1743998700000|2025-04-07 04:05:00|8497.6|8496.1|8497.6|8496.1|8498.5|8497|8496.1|8494.6|154
1743999000000|2025-04-07 04:10:00|8497.7|8496.2|8502|8500.5|8502.1|8500.6|8497.6|8496.1|194
1743999300000|2025-04-07 04:15:00|8502.1|8500.6|8505.3|8503.8|8505.3|8503.8|8501.5|8500|220
1743999600000|2025-04-07 04:20:00|8505.4|8503.9|8510.9|8509.4|8511.1|8509.4|8505.1|8503.6|225
1743999900000|2025-04-07 04:25:00|8511|8509.5|8513|8511.5|8513.1|8511.6|8510.7|8509.2|162
1744000200000|2025-04-07 04:30:00|8512.9|8511.4|8513.9|8512.4|8514.5|8513|8512.5|8511|180
1744000500000|2025-04-07 04:35:00|8513.6|8512.1|8516.9|8515.4|8517.5|8516|8513.3|8511.8|191
1744000800000|2025-04-07 04:40:00|8517|8515.5|8517.8|8516.3|8518.7|8517.2|8515.4|8513.9|212
1744001100000|2025-04-07 04:45:00|8517.7|8516.2|8517.5|8516|8518.2|8516.7|8516.5|8515|161
1744001400000|2025-04-07 04:50:00|8517.4|8515.9|8514|8512.5|8517.4|8515.9|8513.4|8511.9|208
1744001700000|2025-04-07 04:55:00|8513.9|8512.4|8514.8|8513.3|8515.6|8514.1|8513|8511.5|209
1744002000000|2025-04-07 05:00:00|8514.9|8513.4|8515|8513.5|8516.2|8514.7|8513.2|8511.7|215
1744002300000|2025-04-07 05:05:00|8514.9|8513.4|8514|8512.5|8517.1|8515.6|8513.9|8512.4|258
1744002600000|2025-04-07 05:10:00|8513.7|8512.2|8513|8511.5|8513.8|8512.3|8512.3|8510.8|257
1744002900000|2025-04-07 05:15:00|8513.1|8511.6|8512.9|8511.4|8514.7|8513.2|8510.5|8509|361
1744003200000|2025-04-07 05:20:00|8513.1|8511.6|8513.7|8512.2|8514.1|8512.6|8510.2|8508.7|385
1744003500000|2025-04-07 05:25:00|8513.5|8512|8515.8|8514.3|8516.4|8514.9|8513.2|8511.7|293
1744003800000|2025-04-07 05:30:00|8515.7|8514.2|8518.2|8516.7|8519.2|8517.7|8515.7|8514.2|243
1744004100000|2025-04-07 05:35:00|8518.1|8516.6|8515.7|8514.2|8519|8517.5|8515.2|8513.7|239
1744004400000|2025-04-07 05:40:00|8515.8|8514.3|8513.9|8512.4|8516.9|8515.4|8513.2|8511.7|284
1744004700000|2025-04-07 05:45:00|8513.8|8512.3|8515.4|8513.9|8516.6|8515.1|8513.2|8511.7|276
1744005000000|2025-04-07 05:50:00|8515.3|8513.8|8518.9|8517.4|8521.6|8520.1|8514.5|8513|340
1744005300000|2025-04-07 05:55:00|8519.1|8517.6|8526.3|8523.2|8526.4|8524|8518.7|8517.2|428
1744005600000|2025-04-07 06:00:00|8526.1|8522.9|8522.9|8521.4|8526.8|8525.3|8522.5|8521|497
1744005900000|2025-04-07 06:05:00|8523.3|8521.8|8520.3|8518.8|8523.3|8521.8|8519.5|8518|381
1744006200000|2025-04-07 06:10:00|8520.4|8518.9|8523.1|8521.6|8524.5|8523|8520|8518.5|333
1744006500000|2025-04-07 06:15:00|8523.2|8521.7|8525.2|8524.3|8530.1|8528.8|8522.4|8521.4|453
1744006800000|2025-04-07 06:20:00|8525.1|8524.2|8527.1|8525.6|8529.6|8528.3|8524.9|8524|497
1744007100000|2025-04-07 06:25:00|8526.9|8525.4|8525.6|8524.1|8529.4|8528.5|8524.6|8523.1|426
1744007400000|2025-04-07 06:30:00|8525.5|8524|8529.1|8527.6|8531.6|8530.1|8525.2|8523.7|332
1744007700000|2025-04-07 06:35:00|8529.2|8527.7|8534.7|8533.2|8534.7|8533.2|8529.2|8527.7|397
1744008000000|2025-04-07 06:40:00|8534.5|8533|8539.8|8538.3|8541.3|8539.8|8533.6|8532.1|499
1744008300000|2025-04-07 06:45:00|8539.9|8538.4|8541|8539.5|8544.4|8542.9|8536.8|8535.3|584
1744008600000|2025-04-07 06:50:00|8540.8|8539.3|8531|8529.5|8541.8|8540.3|8529.9|8528.4|559
1744008900000|2025-04-07 06:55:00|8530.9|8529.4|8529|8527.5|8531.9|8530.4|8526.3|8524.8|598
1744009200000|2025-04-07 07:00:00|8528.9|8527.4|8533.3|8531.8|8534.3|8532.8|8526.3|8524.8|787
1744009500000|2025-04-07 07:05:00|8533|8531.5|8534.5|8533|8534.9|8533.4|8529.4|8527.9|797
1744009800000|2025-04-07 07:10:00|8534.6|8533.1|8541.9|8540.4|8545.2|8543.8|8533.8|8532.3|824
1744010100000|2025-04-07 07:15:00|8541.2|8539.7|8535.9|8534.4|8541.5|8540|8535.4|8533.9|586
1744010400000|2025-04-07 07:20:00|8535.8|8534.3|8539.9|8538.4|8540.4|8538.9|8535.7|8534.2|565
1744010700000|2025-04-07 07:25:00|8539.7|8538.2|8541.7|8540.2|8543.2|8541.7|8539.6|8538.2|479
1744011000000|2025-04-07 07:30:00|8542.2|8540.7|8542.3|8540.8|8542.7|8541.2|8536.6|8535.1|644
1744011300000|2025-04-07 07:35:00|8542.4|8540.9|8547.2|8545.7|8547.6|8546.1|8539.9|8538.4|603
1744011600000|2025-04-07 07:40:00|8547.3|8545.8|8540.6|8539.1|8547.6|8546.3|8537.5|8536|576
1744011900000|2025-04-07 07:45:00|8540.7|8539.2|8533.9|8532.4|8541.1|8539.6|8533.1|8531.6|566
1744012200000|2025-04-07 07:50:00|8534|8532.5|8530.4|8528.9|8536.2|8534.7|8530|8528.5|477
1744012500000|2025-04-07 07:55:00|8530.3|8528.8|8532|8530.5|8532.6|8531.1|8527.1|8525.6|451
1744012800000|2025-04-07 08:00:00|8532.2|8530.7|8534.4|8532.9|8537.3|8535.8|8532.2|8530.7|614
1744013100000|2025-04-07 08:05:00|8534.1|8532.6|8538.9|8537.4|8540.4|8538.9|8533.9|8532.4|506
1744013400000|2025-04-07 08:10:00|8539|8537.5|8540.7|8539.2|8543.9|8542.4|8538.3|8536.8|514
1744013700000|2025-04-07 08:15:00|8540.9|8539.4|8531.3|8529.8|8542.3|8540.8|8530.2|8528.7|566
1744014000000|2025-04-07 08:20:00|8531.2|8529.7|8529.4|8527.9|8532.6|8531.1|8528.6|8527.1|535
1744014300000|2025-04-07 08:25:00|8528.9|8527.4|8525.9|8524.4|8533.8|8532.3|8525.7|8524.2|489
1744014600000|2025-04-07 08:30:00|8526|8524.5|8526.2|8524.7|8531.9|8530.4|8525.3|8523.8|598
1744014900000|2025-04-07 08:35:00|8526.3|8524.8|8531.1|8529.6|8531.4|8529.9|8523.5|8522|560
1744015200000|2025-04-07 08:40:00|8531.4|8529.9|8532.9|8531.4|8533.4|8531.9|8529.4|8527.9|476
1744015500000|2025-04-07 08:45:00|8533|8531.5|8538|8536.5|8539.6|8538.1|8531.9|8530.4|550
1744015800000|2025-04-07 08:50:00|8537.9|8536.4|8540.5|8539|8540.8|8539.3|8537.7|8536.2|512
1744016100000|2025-04-07 08:55:00|8540.6|8539.1|8540.6|8539.1|8540.8|8539.3|8537.6|8536.1|323
1744016400000|2025-04-07 09:00:00|8540.4|8538.9|8539.8|8538.3|8543.9|8542.4|8537.2|8535.7|483
1744016700000|2025-04-07 09:05:00|8539.9|8538.4|8536.6|8535.1|8541.3|8539.8|8536.2|8534.7|431
1744017000000|2025-04-07 09:10:00|8536.5|8535|8531.6|8530.1|8537|8535.5|8530.1|8528.6|426
1744017300000|2025-04-07 09:15:00|8531.7|8530.2|8537.2|8535.7|8537.7|8536.2|8531.2|8529.7|380
1744017600000|2025-04-07 09:20:00|8537.1|8535.6|8535.3|8533.8|8538.7|8537.2|8534.4|8532.9|412
1744017900000|2025-04-07 09:25:00|8535.5|8534|8532.5|8531|8536.1|8534.6|8531.1|8529.6|618
1744018200000|2025-04-07 09:30:00|8532.3|8530.8|8531.4|8529.9|8534.7|8533.2|8529.9|8528.4|520
1744018500000|2025-04-07 09:35:00|8531.5|8530|8529.1|8527.6|8532.7|8531.2|8528.7|8527.2|402
1744018800000|2025-04-07 09:40:00|8529.3|8527.8|8524.5|8523|8529.8|8528.3|8522.1|8520.6|461
1744019100000|2025-04-07 09:45:00|8524.7|8523.2|8526.5|8525|8527.6|8526.1|8522.7|8521.2|386
1744019400000|2025-04-07 09:50:00|8526.7|8525.2|8536.2|8534.7|8536.5|8535|8526.1|8524.6|464
1744019700000|2025-04-07 09:55:00|8536.5|8535|8540.5|8539|8540.9|8539.4|8533.2|8531.7|537
1744020000000|2025-04-07 10:00:00|8540.4|8538.9|8541|8539.5|8543.8|8542.3|8538.9|8537.4|623
1744020300000|2025-04-07 10:05:00|8540.8|8539.3|8539.2|8537.7|8540.8|8539.3|8536.9|8535.4|406
1744020600000|2025-04-07 10:10:00|8539.1|8537.6|8541.6|8540.1|8544.2|8542.7|8535.7|8534.2|465
1744020900000|2025-04-07 10:15:00|8541.8|8540.3|8545.3|8543.8|8545.8|8544.3|8541.7|8540.2|468
1744021200000|2025-04-07 10:20:00|8545.1|8543.6|8543.1|8541.6|8547.6|8546.1|8542.9|8541.4|513
1744021500000|2025-04-07 10:25:00|8542.6|8541.1|8547.1|8545.6|8547.9|8546.4|8542.5|8541|469
1744021800000|2025-04-07 10:30:00|8547.2|8545.7|8548.5|8547|8549.1|8547.6|8544.9|8543.6|412
1744022100000|2025-04-07 10:35:00|8548.3|8546.8|8545.2|8543.7|8549.1|8547.6|8544.1|8542.6|406
1744022400000|2025-04-07 10:40:00|8545.3|8543.8|8536.3|8534.8|8546|8544.5|8534.9|8533.4|460
1744022700000|2025-04-07 10:45:00|8536.1|8534.6|8537.6|8536.1|8539.1|8537.6|8535.6|8534.1|443
1744023000000|2025-04-07 10:50:00|8537.8|8536.3|8538.3|8537.4|8539|8538.1|8536.5|8535|424
1744023300000|2025-04-07 10:55:00|8538.5|8537.6|8545.2|8544.3|8545.7|8544.8|8538.4|8537.5|499
1744023600000|2025-04-07 11:00:00|8545.1|8544.2|8544.5|8543.6|8547.6|8546.4|8541.8|8540.8|628
1744023900000|2025-04-07 11:05:00|8544.7|8543.8|8545.2|8544.3|8547.5|8546.5|8543.3|8542.4|449
1744024200000|2025-04-07 11:10:00|8545|8544.1|8545.9|8545|8548.6|8547.4|8545|8543.9|479
1744024500000|2025-04-07 11:15:00|8546|8545.1|8547.7|8546.8|8549.2|8548.3|8545.7|8544.6|411
1744024800000|2025-04-07 11:20:00|8547.9|8547|8545.6|8544.7|8548.9|8547.7|8540.6|8539.6|486
1744025100000|2025-04-07 11:25:00|8545.7|8544.8|8540.5|8539|8545.7|8544.8|8538.3|8536.8|458
1744025400000|2025-04-07 11:30:00|8540.4|8538.9|8545.8|8544.3|8546.5|8545|8540.3|8538.8|519
1744025700000|2025-04-07 11:35:00|8545.9|8544.4|8545.1|8544.2|8546.8|8545.7|8541.7|8540.8|497
1744026000000|2025-04-07 11:40:00|8545|8544.1|8547.8|8546.9|8548.3|8547.2|8542.9|8542|455
1744026300000|2025-04-07 11:45:00|8547.9|8547|8548.7|8547.2|8550.4|8548.9|8543.2|8542.3|490
1744026600000|2025-04-07 11:50:00|8548.5|8547.8|8550.1|8549.2|8551.4|8549.4|8546|8545.1|399
1744026900000|2025-04-07 11:55:00|8550|8549.1|8554.1|8552.6|8554.3|8552.9|8549.3|8548.4|443
1744027200000|2025-04-07 12:00:00|8553.7|8552.8|8555.3|8553.8|8555.5|8554.3|8551.4|8550|477
1744027500000|2025-04-07 12:05:00|8555.1|8554.2|8559.2|8557.7|8559.7|8558.8|8553.8|8552.5|480
1744027800000|2025-04-07 12:10:00|8558.9|8558|8551.3|8549.8|8558.9|8558|8550.5|8549.1|471
1744028100000|2025-04-07 12:15:00|8551|8550.1|8552.3|8550.8|8553|8551.8|8548.9|8547.4|434
1744028400000|2025-04-07 12:20:00|8553|8551.5|8548.8|8547.9|8555.1|8553.7|8548.6|8547.1|390
1744028700000|2025-04-07 12:25:00|8548.7|8547.8|8541.3|8540.4|8548.7|8547.8|8537.9|8537|624
1744029000000|2025-04-07 12:30:00|8541.2|8540.3|8548.5|8547.6|8550.8|8549.8|8540.8|8539.6|701
1744029300000|2025-04-07 12:35:00|8548.7|8547.8|8555.1|8554.2|8556.4|8555.1|8547.6|8546.6|645
1744029600000|2025-04-07 12:40:00|8555|8554.1|8547.1|8545.6|8559.2|8558.3|8546.6|8545.1|686
1744029900000|2025-04-07 12:45:00|8546.7|8545.8|8550.5|8549.6|8552.2|8550.7|8545.5|8544.5|855
1744030200000|2025-04-07 12:50:00|8550.6|8549.7|8549.5|8548|8553.7|8552.2|8547.1|8546.2|845
1744030500000|2025-04-07 12:55:00|8549.6|8548.1|8548.6|8547.7|8550.4|8549.3|8547.6|8545.7|529
1744030800000|2025-04-07 13:00:00|8548.7|8547.8|8550.6|8549.7|8553.4|8552.4|8547.8|8546.9|704
1744031100000|2025-04-07 13:05:00|8550.7|8549.8|8556.9|8556|8557|8556.1|8549.7|8548.6|577
1744031400000|2025-04-07 13:10:00|8556.4|8555.5|8559.2|8557.7|8559.7|8558.6|8555.8|8554.8|511
1744031700000|2025-04-07 13:15:00|8559.1|8557.6|8561.6|8560.7|8563.3|8561.9|8558.2|8557|508
1744032000000|2025-04-07 13:20:00|8561.5|8560.6|8556.5|8555.6|8561.9|8560.7|8553.8|8552.9|418
1744032300000|2025-04-07 13:25:00|8556.9|8556|8565.6|8564.1|8567.3|8566.4|8555.9|8554.7|507
1744032600000|2025-04-07 13:30:00|8565.5|8564|8562.1|8561.2|8567.8|8566.3|8560.7|8559.5|727
1744032900000|2025-04-07 13:35:00|8562.2|8561.3|8563.8|8562.3|8567.2|8565.9|8561|8559.9|581
1744033200000|2025-04-07 13:40:00|8563.7|8562.2|8559.4|8557.9|8568.6|8567.7|8558.8|8557.9|584
1744033500000|2025-04-07 13:45:00|8559.3|8557.8|8556.8|8555.3|8562.1|8561|8554.9|8553.9|874
1744033800000|2025-04-07 13:50:00|8556.6|8555.1|8555.2|8553.7|8558|8556.6|8553.7|8552.2|709
1744034100000|2025-04-07 13:55:00|8555.4|8553.9|8547.8|8546.9|8556.1|8554.6|8547.2|8545.7|726
1744034400000|2025-04-07 14:00:00|8547.9|8547|8548.8|8547.9|8550.4|8549.2|8546.2|8545.3|803
1744034700000|2025-04-07 14:05:00|8548.7|8547.8|8546.7|8545.2|8548.7|8547.8|8544.1|8543.2|708
1744035000000|2025-04-07 14:10:00|8546.6|8545.1|8549.9|8540.9|8553.1|8550.3|8539.6|8537.1|1775
1744035300000|2025-04-07 14:15:00|8547.6|8543.1|8544.3|8542.8|8551.7|8549.9|8540.3|8538.5|1502
1744035600000|2025-04-07 14:20:00|8544.2|8542.7|8556.9|8555.4|8562.6|8561.1|8543.7|8542.2|1373
1744035900000|2025-04-07 14:25:00|8556.8|8555.3|8554.7|8553.2|8557.5|8556|8549|8547.5|1183
1744036200000|2025-04-07 14:30:00|8554.8|8553.3|8554.9|8553.4|8555.2|8553.7|8545.1|8543.6|1048
1744036500000|2025-04-07 14:35:00|8555.2|8553.7|8559.5|8558|8563.2|8561.7|8554.4|8552.9|1138
1744036800000|2025-04-07 14:40:00|8559.6|8558.1|8554.8|8553.3|8563.2|8561.7|8554.4|8552.9|893
1744037100000|2025-04-07 14:45:00|8554.9|8553.4|8553.5|8552|8558.8|8557.3|8552.8|8551.3|975
1744037400000|2025-04-07 14:50:00|8553.3|8551.8|8550.8|8549.3|8554|8552.5|8549|8547.5|1189
1744037700000|2025-04-07 14:55:00|8551.2|8549.7|8563.3|8562.4|8565.1|8564.1|8549.6|8548.6|1333
1744038000000|2025-04-07 15:00:00|8563.4|8562.5|8550.8|8549.3|8564.8|8563.7|8550.3|8549.1|1237
1744038300000|2025-04-07 15:05:00|8551|8549.5|8552.6|8551.1|8555.6|8554.1|8548.7|8547.7|731
1744038600000|2025-04-07 15:10:00|8552.5|8551|8562.4|8559.4|8566.5|8563.7|8551.4|8550.1|739
1744038900000|2025-04-07 15:15:00|8563.7|8559.6|8562.8|8561.3|8567.4|8565.8|8558.8|8556|1128
1744039200000|2025-04-07 15:20:00|8562.6|8561.1|8566.2|8564.7|8570.1|8567.9|8560.3|8558.6|781
1744039500000|2025-04-07 15:25:00|8566|8564.5|8576.1|8574.6|8581.1|8579.2|8565|8563.5|868
1744039800000|2025-04-07 15:30:00|8575.7|8574.2|8566.9|8565.4|8575.7|8574.2|8564.4|8562.9|958
1744040100000|2025-04-07 15:35:00|8566.8|8565.3|8565.5|8564|8568|8566.5|8562.2|8560.7|855
1744040400000|2025-04-07 15:40:00|8565.2|8563.7|8566.4|8564.9|8567|8565.5|8562.5|8561|730
1744040700000|2025-04-07 15:45:00|8566.8|8565.3|8571.5|8570|8572|8570.5|8565.2|8563.7|657
1744041000000|2025-04-07 15:50:00|8571.3|8569.8|8575.3|8573.8|8576.1|8574.6|8567.8|8566.3|501
1744041300000|2025-04-07 15:55:00|8575.4|8573.9|8575.3|8573.8|8580.4|8578.9|8573.7|8572.2|595
1744041600000|2025-04-07 16:00:00|8575.4|8573.9|8580.1|8578.6|8580.8|8579.3|8575.4|8573.9|472
1744041900000|2025-04-07 16:05:00|8580|8578.5|8577.8|8576.3|8582|8580.5|8576.2|8574.7|447
1744042200000|2025-04-07 16:10:00|8578|8576.5|8578|8576.5|8579.7|8578.2|8577.7|8576.2|417
1744042500000|2025-04-07 16:15:00|8577.8|8576.3|8577.1|8575.6|8581.6|8580.1|8576.2|8574.7|465
1744042800000|2025-04-07 16:20:00|8577|8575.5|8583.7|8582.2|8583.7|8582.2|8577|8575.5|443
1744043100000|2025-04-07 16:25:00|8583.6|8582.1|8585.2|8583.7|8587|8585.5|8582.7|8581.2|460
1744043400000|2025-04-07 16:30:00|8585.3|8583.8|8581.9|8580.4|8587.5|8586|8581.9|8580.4|401
1744043700000|2025-04-07 16:35:00|8582|8580.5|8583.6|8582.1|8584.2|8582.7|8580.6|8579.1|367
1744044000000|2025-04-07 16:40:00|8583.7|8582.2|8580.6|8579.1|8585.4|8583.9|8580.5|8579|320
1744044300000|2025-04-07 16:45:00|8580.7|8579.2|8587.1|8585.6|8587.2|8586.2|8580.6|8579.1|306
1744044600000|2025-04-07 16:50:00|8587|8585.5|8586.7|8585.2|8587.7|8586.8|8583.8|8582.3|383
1744044900000|2025-04-07 16:55:00|8586.5|8585|8588|8586.5|8588.7|8587.8|8585|8583.5|400
1744045200000|2025-04-07 17:00:00|8587.9|8585.7|8587.7|8586.2|8589.9|8588.4|8583.8|8582.3|750
1744045500000|2025-04-07 17:05:00|8587.6|8586.1|8579.8|8578.3|8587.9|8586.4|8579.8|8578.3|441
1744045800000|2025-04-07 17:10:00|8579.7|8578.2|8578|8576.5|8580.5|8579|8577.2|8575.7|413
1744046100000|2025-04-07 17:15:00|8578.1|8576.6|8580.6|8579.1|8580.9|8579.4|8577.8|8576.3|502
1744046400000|2025-04-07 17:20:00|8580.3|8578.8|8580.2|8578.7|8583|8581.5|8579.5|8578|449
1744046700000|2025-04-07 17:25:00|8579.8|8578.3|8577.1|8575.6|8581.5|8580|8577|8575.5|370
1744047000000|2025-04-07 17:30:00|8577|8575.5|8574.4|8572.9|8578.8|8577.3|8574.4|8572.9|397
1744047300000|2025-04-07 17:35:00|8574.6|8573.1|8574|8572.5|8577.2|8575.7|8573.8|8572.3|408
1744047600000|2025-04-07 17:40:00|8573.8|8572.3|8567.4|8565.9|8575.6|8574.1|8567.4|8565.9|377
1744047900000|2025-04-07 17:45:00|8567.3|8565.8|8568.2|8566.7|8571.9|8570.4|8566.4|8564.9|538
1744048200000|2025-04-07 17:50:00|8568.4|8566.9|8570.1|8568.6|8571.4|8569.9|8566.7|8565.2|419
1744048500000|2025-04-07 17:55:00|8570.3|8568.8|8569.2|8567.7|8576.6|8575.1|8568.5|8567|468
1744048800000|2025-04-07 18:00:00|8568.9|8567.4|8572.2|8570.7|8572.8|8571.3|8567.3|8565.8|505
1744049100000|2025-04-07 18:05:00|8572.5|8571|8575.4|8573.9|8576.8|8575.1|8572.5|8571|475
1744049400000|2025-04-07 18:10:00|8575.5|8574|8573.4|8571.9|8575.7|8574.2|8572.9|8571.4|386
1744049700000|2025-04-07 18:15:00|8573.5|8572|8568.4|8566.9|8573.6|8572.1|8567.4|8565.9|403
1744050000000|2025-04-07 18:20:00|8568.5|8567|8568.9|8567.4|8570|8568.5|8566.6|8565|326
1744050300000|2025-04-07 18:25:00|8569.1|8567.6|8571.4|8569.9|8571.6|8570.1|8568.6|8567.1|286
1744050600000|2025-04-07 18:30:00|8571.3|8569.8|8571.3|8569.8|8573.8|8572.3|8570.8|8569.3|333
1744050900000|2025-04-07 18:35:00|8571.5|8570|8568.5|8567|8572|8570.5|8566.9|8565.4|257
1744051200000|2025-04-07 18:40:00|8568.6|8567.1|8567.6|8566.1|8570.6|8569.1|8566.3|8564.8|280
1744051500000|2025-04-07 18:45:00|8567.7|8566.2|8566.9|8565.4|8568.8|8567.3|8566.5|8565|280
1744051800000|2025-04-07 18:50:00|8567|8565.5|8570.2|8568.7|8571.8|8570.3|8566.5|8565|278
1744052100000|2025-04-07 18:55:00|8569.8|8568.3|8578.1|8576.6|8578.7|8577.2|8569.7|8568.2|471
1744052400000|2025-04-07 19:00:00|8578.3|8576.8|8572.5|8571|8578.3|8576.8|8571.2|8569.7|354
1744052700000|2025-04-07 19:05:00|8572.3|8570.8|8580.5|8579|8580.8|8579.3|8572.2|8570.7|304
1744053000000|2025-04-07 19:10:00|8580.9|8579.4|8577.2|8575.7|8583.8|8582.3|8576.8|8575|341
1744053300000|2025-04-07 19:15:00|8577.3|8575.8|8581.5|8579|8582|8579.9|8576.5|8575|448
1744053600000|2025-04-07 19:20:00|8581.4|8578.7|8583.8|8582.3|8586.4|8584.9|8580|8578.5|326
1744053900000|2025-04-07 19:25:00|8583.7|8582.2|8583.8|8582.3|8585|8583.5|8581.6|8580.1|295
1744054200000|2025-04-07 19:30:00|8584.1|8582.6|8578.9|8575.2|8584.1|8582.6|8577.1|8575.2|369
1744054500000|2025-04-07 19:35:00|8578.8|8575.1|8585.7|8584.2|8586|8584.5|8576.9|8574.4|373
1744054800000|2025-04-07 19:40:00|8585.8|8584.3|8589.6|8588.1|8590.8|8589.3|8585.5|8584|346
1744055100000|2025-04-07 19:45:00|8589.1|8587.6|8589|8587.5|8590|8588.5|8587.4|8585.9|304
1744055400000|2025-04-07 19:50:00|8589.4|8587.9|8585.7|8583.4|8589.4|8587.9|8584.5|8583|225
1744055700000|2025-04-07 19:55:00|8585.4|8583.1|8586|8583|8587.9|8585|8585|8582.1|308
1744056000000|2025-04-07 20:00:00|8585.8|8582.8|8583.9|8582.4|8588|8586.3|8583.8|8582.3|231
1744056300000|2025-04-07 20:05:00|8584.1|8582.6|8583.5|8582|8585.6|8583.9|8583.3|8581.8|143
1744056600000|2025-04-07 20:10:00|8583.4|8581.9|8582.4|8580.2|8583.9|8582.2|8581.7|8580|74
1744056900000|2025-04-07 20:15:00|8582|8580.5|8577.6|8576.1|8582.9|8581.4|8577.2|8575.7|145
1744057200000|2025-04-07 20:20:00|8577.7|8576.2|8576.1|8574.6|8578.1|8576.6|8576|8574.5|131
1744057500000|2025-04-07 20:25:00|8576.5|8575|8575.8|8574.3|8577.5|8576|8575|8573.5|110
1744057800000|2025-04-07 20:30:00|8575.6|8574.1|8573.6|8572.1|8576.5|8575|8573.2|8571.7|144
1744058100000|2025-04-07 20:35:00|8573.3|8571.8|8573.5|8572|8574.7|8573.2|8573.2|8571.7|66
1744058400000|2025-04-07 20:40:00|8573.4|8571.9|8573.5|8572|8574.2|8572.7|8572.5|8571|82
1744058700000|2025-04-07 20:45:00|8573.6|8572.1|8573.4|8571.9|8573.7|8572.2|8572.8|8571.3|71
1744059000000|2025-04-07 20:50:00|8573.5|8572|8573.7|8572.2|8574.3|8572.8|8572.6|8571.1|128
1744059300000|2025-04-07 20:55:00|8574.2|8571.8|8577.3|8565.4|8577.3|8572.5|8572.4|8565.4|293
1744059600000|2025-04-07 21:00:00|8580.1|8568.2|8577.5|8565.6|8580.1|8568.2|8577.5|8565.6|2
1744059900000|2025-04-07 21:05:00|8577.2|8565.3|8577.3|8565.4|8577.4|8565.5|8577.2|8565.3|5
1744060200000|2025-04-07 21:10:00|8577.2|8565.3|8576.6|8564.7|8577.2|8565.3|8576.6|8564.7|2
1744060500000|2025-04-07 21:15:00|8575.4|8563.5|8576.6|8564.7|8576.6|8564.7|8575.4|8563.5|3
1744060800000|2025-04-07 21:20:00|8576.8|8564.9|8579.7|8567.8|8579.7|8567.8|8576.8|8564.9|6
1744061100000|2025-04-07 21:25:00|8579.5|8567.6|8580.3|8568.7|8580.5|8568.7|8579.5|8567.6|6
1744061400000|2025-04-07 21:30:00|8580.8|8569.1|8580.5|8569.5|8580.8|8569.6|8579.6|8568.6|6
1744061700000|2025-04-07 21:35:00|8580.4|8569.4|8581|8569.1|8583.3|8571.4|8580.4|8569.1|9
1744062000000|2025-04-07 21:40:00|8580.9|8569|8580.9|8569|8580.9|8569|8580.8|8568.9|3
1744062300000|2025-04-07 21:45:00|8580.4|8568.5|8578.9|8567|8580.4|8568.5|8578.9|8567|6
1744062600000|2025-04-07 21:50:00|8579.8|8567.9|8583.2|8571.3|8584.7|8572.8|8579.8|8567.9|10
1744062900000|2025-04-07 21:55:00|8582.5|8570.6|8582.7|8570.8|8582.7|8570.8|8578.1|8566.2|7
1744063200000|2025-04-07 22:00:00|8582.5|8570.6|8577.8|8572.3|8582.6|8574.6|8576.4|8567.6|233
1744063500000|2025-04-07 22:05:00|8577.3|8572.7|8575.1|8573.6|8578.7|8575|8575.1|8571.8|61
1744063800000|2025-04-07 22:10:00|8575|8573.5|8573.5|8572|8575.6|8574.1|8572.9|8570.6|95
1744064100000|2025-04-07 22:15:00|8574.2|8572.7|8571.9|8570.4|8574.2|8572.7|8571.9|8570.4|93
1744064400000|2025-04-07 22:20:00|8571.8|8570.3|8572.3|8569.9|8572.7|8571.2|8571.4|8569.8|83
1744064700000|2025-04-07 22:25:00|8572|8570.5|8571.7|8570.2|8572.8|8571|8571.5|8569.8|64
1744065000000|2025-04-07 22:30:00|8572|8570.5|8571.8|8570.3|8572|8570.5|8571.1|8569.3|57
1744065300000|2025-04-07 22:35:00|8571.6|8570.1|8573.7|8572.2|8574.5|8573|8571.4|8569.9|102
1744065600000|2025-04-07 22:40:00|8574.2|8571.8|8573|8571.5|8574.3|8572.8|8572.9|8571.4|48
1744065900000|2025-04-07 22:45:00|8572.9|8571.4|8572.8|8571.3|8573.1|8571.6|8572.8|8571.3|24
1744066200000|2025-04-07 22:50:00|8572.7|8571.2|8572.6|8571.1|8573|8571.3|8572.1|8570.6|51
1744066500000|2025-04-07 22:55:00|8572.7|8571.2|8572.5|8571|8572.9|8571.4|8572.4|8570.9|37
1744066800000|2025-04-07 23:00:00|8572.7|8571.2|8573.2|8571.7|8573.4|8571.9|8572.3|8570.8|87
1744067100000|2025-04-07 23:05:00|8573.4|8571.9|8572.8|8571.3|8573.4|8571.9|8572.3|8570.8|39
1744067400000|2025-04-07 23:10:00|8572.7|8571.2|8571.6|8570.1|8572.7|8571.2|8571.5|8570|40
1744067700000|2025-04-07 23:15:00|8571.5|8570|8571.1|8569.6|8572.7|8571.2|8571.1|8569.6|67
1744068000000|2025-04-07 23:20:00|8571.2|8569.7|8571.8|8570.3|8572.3|8570.8|8571|8569.5|71
1744068300000|2025-04-07 23:25:00|8571.9|8570.4|8571.8|8570.3|8572.4|8570.9|8571.6|8570.1|49
1744068600000|2025-04-07 23:30:00|8571.9|8570.4|8572.2|8570.7|8572.3|8570.8|8571.4|8569.9|63
1744068900000|2025-04-07 23:35:00|8572.3|8570.8|8573.7|8572.2|8574.2|8572.7|8572.2|8570.7|56
1744069200000|2025-04-07 23:40:00|8573.6|8572.1|8573.7|8572.2|8575|8573.5|8573.6|8572.1|59
1744069500000|2025-04-07 23:45:00|8573.6|8572.1|8572.7|8571.2|8574.6|8573.1|8571.9|8570.4|122
1744069800000|2025-04-07 23:50:00|8572.8|8571.3|8572.7|8571.2|8573.2|8571.7|8571|8569.5|136
1744070100000|2025-04-07 23:55:00|8572.5|8571|8572.8|8571.3|8573.3|8571.8|8571.7|8570.2|113
1744070400000|2025-04-08 00:00:00|8572.9|8571.4|8573.2|8571.7|8574.1|8572.6|8572.3|8570.8|271
1744070700000|2025-04-08 00:05:00|8573.1|8571.6|8572.4|8570.9|8574.1|8572.6|8572|8570.5|136
1744071000000|2025-04-08 00:10:00|8572.3|8570.8|8572.2|8570.7|8572.5|8571|8570.8|8569.3|159
1744071300000|2025-04-08 00:15:00|8572.1|8570.6|8571.5|8570|8573.4|8571.9|8571.3|8569.8|173
1744071600000|2025-04-08 00:20:00|8571.6|8570.1|8571.9|8570.4|8573|8571.5|8570.7|8569.2|172
1744071900000|2025-04-08 00:25:00|8572.1|8570.6|8571.9|8570.4|8572.4|8570.9|8571.5|8570|109
1744072200000|2025-04-08 00:30:00|8572|8570.5|8573.4|8571.9|8574|8572.6|8570.9|8569.4|168
1744072500000|2025-04-08 00:35:00|8573.1|8572.2|8574.2|8572.7|8574.5|8573|8572.8|8571.3|217
1744072800000|2025-04-08 00:40:00|8574.3|8572.8|8575.2|8573.7|8575.6|8574.1|8573.6|8572.1|173
1744073100000|2025-04-08 00:45:00|8575.3|8573.8|8575|8573.5|8575.8|8574.3|8574.4|8572.9|142
1744073400000|2025-04-08 00:50:00|8575.1|8573.6|8580|8578.5|8581.8|8580.3|8574.8|8573.3|251
1744073700000|2025-04-08 00:55:00|8580.8|8579.3|8579.8|8578.3|8581.3|8579.8|8578.6|8577.1|282
1744074000000|2025-04-08 01:00:00|8579.9|8578.4|8584.6|8583.1|8584.6|8583.1|8579.9|8578.4|302
1744074300000|2025-04-08 01:05:00|8584.4|8582.9|8581.2|8579.7|8584.5|8583|8581.1|8579.6|229
1744074600000|2025-04-08 01:10:00|8581.4|8579.9|8579.9|8578.4|8581.5|8580|8578.7|8577.2|188
1744074900000|2025-04-08 01:15:00|8580.2|8578.7|8578.7|8577.2|8580.7|8579.1|8577.4|8575.9|313
1744075200000|2025-04-08 01:20:00|8578.6|8577.1|8577.2|8575.7|8579|8577.5|8577|8575.5|203
1744075500000|2025-04-08 01:25:00|8577.1|8575.6|8575.7|8574.2|8577.3|8575.8|8575.2|8573.7|229
1744075800000|2025-04-08 01:30:00|8575.8|8574.3|8579.2|8577.7|8579.2|8577.7|8574.7|8573.2|257
1744076100000|2025-04-08 01:35:00|8579.3|8577.8|8577|8575.5|8579.7|8578.2|8576.4|8574.9|215
1744076400000|2025-04-08 01:40:00|8577.1|8575.6|8578.1|8576.6|8578.2|8576.7|8576.3|8574.8|199
1744076700000|2025-04-08 01:45:00|8578|8576.5|8579.7|8578.2|8579.7|8578.2|8577.9|8576.4|171
1744077000000|2025-04-08 01:50:00|8579.8|8578.3|8579|8577.5|8580.1|8578.6|8578.6|8577.1|121
1744077300000|2025-04-08 01:55:00|8579.2|8577.7|8579.7|8578.2|8580|8578.5|8578.7|8577.2|112
1744077600000|2025-04-08 02:00:00|8579.6|8578.1|8580.8|8579.3|8581.5|8580|8579.2|8577.7|119
1744077900000|2025-04-08 02:05:00|8580.9|8579.4|8581.4|8579.9|8581.9|8580.4|8579.9|8578.4|150
1744078200000|2025-04-08 02:10:00|8581.5|8580|8581.4|8579.9|8582.3|8580.8|8580.6|8579.1|165
1744078500000|2025-04-08 02:15:00|8581.3|8579.8|8581.1|8579.6|8581.6|8579.9|8580.3|8578.8|116
1744078800000|2025-04-08 02:20:00|8581|8579.5|8580.3|8578.8|8581.2|8579.7|8580.1|8578.6|87
1744079100000|2025-04-08 02:25:00|8580.2|8578.7|8580.1|8578.6|8580.7|8579.2|8579.6|8578.1|90
1744079400000|2025-04-08 02:30:00|8580.2|8578.7|8580.6|8579.1|8580.7|8579.2|8579|8577.5|150
1744079700000|2025-04-08 02:35:00|8580.5|8579|8582.5|8581|8583.8|8582.3|8580.1|8578.6|247
1744080000000|2025-04-08 02:40:00|8582.6|8581.1|8583.9|8582.4|8584.1|8582.6|8581.7|8580.2|168
1744080300000|2025-04-08 02:45:00|8583.8|8582.3|8582.5|8581|8584.8|8583.3|8582.5|8581|167
1744080600000|2025-04-08 02:50:00|8582.7|8581.2|8582.8|8581.3|8582.8|8581.3|8581.4|8579.9|74
1744080900000|2025-04-08 02:55:00|8582.9|8581.4|8581.8|8580.3|8583.3|8581.8|8581.3|8579.8|118
1744081200000|2025-04-08 03:00:00|8581.9|8580.4|8581.4|8579.9|8582.3|8580.8|8580.5|8579|99
1744081500000|2025-04-08 03:05:00|8581.3|8579.8|8581.4|8579.9|8582|8580.5|8581.2|8579.7|62
1744081800000|2025-04-08 03:10:00|8581.3|8579.8|8581.5|8580|8582.3|8580.8|8581.1|8579.6|85
1744082100000|2025-04-08 03:15:00|8581.6|8580.1|8581.7|8580.2|8582.5|8581|8581.6|8580.1|80
1744082400000|2025-04-08 03:20:00|8581.6|8580.1|8581.4|8579.9|8581.9|8580.4|8580.2|8578.7|63
1744082700000|2025-04-08 03:25:00|8581.6|8580.1|8580.3|8578.8|8582.1|8580.6|8579.8|8578.3|79
1744083000000|2025-04-08 03:30:00|8580.2|8578.7|8580|8578.5|8580.5|8579|8579.7|8578.2|81
1744083300000|2025-04-08 03:35:00|8580.1|8578.6|8579.6|8578.1|8580.3|8578.8|8579|8577.5|63
1744083600000|2025-04-08 03:40:00|8579.7|8578.2|8581|8579.5|8581.2|8579.7|8579.4|8577.9|95
1744083900000|2025-04-08 03:45:00|8581.1|8579.6|8582.1|8580.6|8582.2|8580.7|8580.3|8579.1|90
1744084200000|2025-04-08 03:50:00|8582|8580.5|8581.7|8580.2|8583.4|8581.9|8581.5|8580|96
1744084500000|2025-04-08 03:55:00|8581.6|8580.1|8581.4|8579.9|8582.5|8581|8581|8579.5|97
1744084800000|2025-04-08 04:00:00|8581.5|8580|8579.9|8578.4|8581.6|8580.1|8579.9|8578.4|88
1744085100000|2025-04-08 04:05:00|8580.1|8578.6|8580.2|8578.7|8580.6|8579.1|8579.8|8578.3|99
1744085400000|2025-04-08 04:10:00|8580.3|8578.8|8580|8578.5|8581.2|8579.7|8579.9|8578.4|99
1744085700000|2025-04-08 04:15:00|8579.9|8578.4|8582.7|8581.2|8582.9|8581.4|8579.3|8577.8|171
1744086000000|2025-04-08 04:20:00|8582.8|8581.3|8584.2|8582.7|8584.4|8582.9|8582.2|8580.7|123
1744086300000|2025-04-08 04:25:00|8584.5|8583|8585.1|8583.6|8585.6|8584.1|8584.2|8582.7|82
1744086600000|2025-04-08 04:30:00|8585.2|8583.7|8585.2|8583.7|8585.7|8584.2|8584.7|8583.2|71
1744086900000|2025-04-08 04:35:00|8585.3|8583.8|8584.5|8583|8585.3|8583.8|8583.9|8582.4|89
1744087200000|2025-04-08 04:40:00|8584.7|8583.2|8583.8|8582.3|8585|8583.5|8583.7|8582.2|81
1744087500000|2025-04-08 04:45:00|8584|8582.5|8584.6|8583.1|8585.8|8584.3|8583.7|8582.2|107
1744087800000|2025-04-08 04:50:00|8584.7|8583.2|8585|8583.5|8586|8584.5|8584.7|8583.2|58
1744088100000|2025-04-08 04:55:00|8585.2|8583.7|8585.1|8583.6|8585.4|8583.9|8584.1|8582.6|69
1744088400000|2025-04-08 05:00:00|8585.3|8583.8|8586.8|8585.3|8587|8585.5|8584.4|8582.9|109
1744088700000|2025-04-08 05:05:00|8586.9|8585.4|8586.2|8584.7|8587.1|8585.6|8585.1|8583.6|130
1744089000000|2025-04-08 05:10:00|8586.3|8584.8|8586.1|8584.6|8586.7|8585.2|8585.6|8584.1|84
1744089300000|2025-04-08 05:15:00|8585.8|8584.3|8585.6|8584.1|8586.3|8584.8|8585.4|8583.9|70
1744089600000|2025-04-08 05:20:00|8585.7|8584.2|8584.4|8582.9|8585.7|8584.2|8583.3|8582.1|128
1744089900000|2025-04-08 05:25:00|8584.2|8582.7|8584.7|8583.2|8585.6|8584.1|8583.5|8582|159
1744090200000|2025-04-08 05:30:00|8584.5|8583|8583.6|8582.1|8584.7|8583.4|8583.1|8581.6|120
1744090500000|2025-04-08 05:35:00|8583.7|8582.2|8583.2|8581.7|8583.7|8582.2|8582.4|8580.9|149
1744090800000|2025-04-08 05:40:00|8583.3|8581.8|8581.9|8580.4|8583.8|8582.3|8581|8579.5|148
1744091100000|2025-04-08 05:45:00|8581.8|8580.3|8581.7|8580.2|8583.9|8582.4|8581.5|8580|123
1744091400000|2025-04-08 05:50:00|8581.6|8580.1|8582.4|8580.9|8583.7|8582.2|8581.5|8580|161
1744091700000|2025-04-08 05:55:00|8582.5|8581|8581.7|8580.2|8582.7|8581.2|8581|8579.5|220
1744092000000|2025-04-08 06:00:00|8582.6|8581.1|8580.6|8579.1|8582.7|8581.2|8578.5|8577|412
1744092300000|2025-04-08 06:05:00|8580.4|8578.9|8584.6|8583.1|8585|8583.5|8578.9|8577.4|314
1744092600000|2025-04-08 06:10:00|8584.8|8583.3|8584.1|8582.6|8586.5|8585|8583.4|8582.5|255
1744092900000|2025-04-08 06:15:00|8584|8582.5|8585.4|8583.9|8587.3|8585.8|8584|8582.5|239
1744093200000|2025-04-08 06:20:00|8585.3|8583.8|8583.9|8583|8585.5|8584.6|8583.1|8582|205
1744093500000|2025-04-08 06:25:00|8584|8583.1|8584.3|8583.4|8585.8|8584.9|8583.7|8582.5|213
1744093800000|2025-04-08 06:30:00|8584|8583.1|8585.4|8584.5|8589.3|8588.2|8582.8|8581.9|367
1744094100000|2025-04-08 06:35:00|8585.5|8584.6|8591.5|8590|8591.7|8590.2|8584.4|8583|301
1744094400000|2025-04-08 06:40:00|8591.4|8589.9|8591|8589.5|8591.5|8590|8588.1|8586.7|317
1744094700000|2025-04-08 06:45:00|8591.5|8590|8593.5|8592.6|8594.8|8593.3|8590.8|8588.6|316
1744095000000|2025-04-08 06:50:00|8593.4|8592.5|8591.8|8590.9|8595.4|8593.9|8591.3|8590.1|274
1744095300000|2025-04-08 06:55:00|8591.7|8590.8|8585.8|8584.9|8591.7|8590.8|8584.7|8583.5|476
1744095600000|2025-04-08 07:00:00|8586.1|8585.2|8586.8|8585.9|8592.8|8591.3|8585.6|8584.5|524
1744095900000|2025-04-08 07:05:00|8586.7|8585.8|8589.6|8588.1|8591.2|8589.7|8586.7|8585.4|323
1744096200000|2025-04-08 07:10:00|8589.3|8587.8|8590|8588.5|8591.1|8590.2|8587.2|8586.2|343
1744096500000|2025-04-08 07:15:00|8589.8|8588.3|8587.2|8586.3|8591.4|8590.5|8586.3|8584.9|383
1744096800000|2025-04-08 07:20:00|8587.3|8586.4|8581.9|8581|8587.5|8586.4|8580.1|8578.6|439
1744097100000|2025-04-08 07:25:00|8581.8|8580.9|8576.5|8575|8582.3|8581.2|8576.1|8575|421
1744097400000|2025-04-08 07:30:00|8576.6|8575.1|8583.9|8583|8584.3|8583.3|8576.1|8575|425
1744097700000|2025-04-08 07:35:00|8584|8583.1|8582.3|8580.8|8586|8584.7|8582|8580.5|430
1744098000000|2025-04-08 07:40:00|8582.2|8580.7|8581.5|8580.6|8582.7|8581.8|8579.9|8578.9|405
1744098300000|2025-04-08 07:45:00|8581.7|8580.8|8579.7|8578.2|8581.8|8580.9|8574.7|8573.8|423
1744098600000|2025-04-08 07:50:00|8579.6|8578.1|8573.5|8572.6|8580.2|8578.7|8573.4|8572.1|430
1744098900000|2025-04-08 07:55:00|8573.4|8572.5|8568|8566.5|8574|8573|8565.3|8563.8|446
1744099200000|2025-04-08 08:00:00|8568.1|8566.6|8573.9|8572.4|8574.5|8573|8568.1|8566.6|297
1744099500000|2025-04-08 08:05:00|8574|8572.5|8579.1|8577.6|8579.3|8578.2|8573.4|8571.9|363
1744099800000|2025-04-08 08:10:00|8579.2|8577.7|8580.5|8579.6|8580.6|8579.7|8577.2|8576|317
1744100100000|2025-04-08 08:15:00|8580.6|8579.7|8579.2|8577.7|8582.1|8580.6|8578.5|8577|301
1744100400000|2025-04-08 08:20:00|8579.3|8577.8|8579.4|8577.9|8580.8|8579.6|8577.6|8576.5|333
1744100700000|2025-04-08 08:25:00|8579.5|8578|8574.5|8573.6|8579.6|8578.2|8572.4|8571.1|295
1744101000000|2025-04-08 08:30:00|8574.4|8573.5|8573.2|8572.3|8575.9|8574.8|8572.1|8570.8|341
1744101300000|2025-04-08 08:35:00|8573|8572.1|8573.5|8572.6|8575.2|8573.8|8572.9|8572|290
1744101600000|2025-04-08 08:40:00|8573.3|8572.4|8573.7|8572.8|8575|8573.7|8571.6|8570.3|225
1744101900000|2025-04-08 08:45:00|8573.8|8572.9|8576.2|8574.7|8576.3|8574.8|8573.2|8571.9|232
1744102200000|2025-04-08 08:50:00|8576.3|8574.8|8574.1|8573.2|8577.4|8576.5|8571.5|8570|362
1744102500000|2025-04-08 08:55:00|8574.4|8572.9|8576.7|8575.2|8578.9|8577.6|8574.2|8572.9|352
1744102800000|2025-04-08 09:00:00|8576.3|8575.4|8581|8580.1|8581.4|8580.5|8575.4|8574.5|411
1744103100000|2025-04-08 09:05:00|8581.2|8580.3|8578.8|8577.9|8581.6|8580.7|8578.3|8577.4|280
1744103400000|2025-04-08 09:10:00|8578.7|8577.8|8580.6|8579.1|8580.7|8579.6|8575.4|8574|388
1744103700000|2025-04-08 09:15:00|8580.4|8578.9|8578.1|8577.2|8582.4|8581.2|8577.8|8576.9|259
1744104000000|2025-04-08 09:20:00|8578.2|8577.3|8574.1|8573.2|8579.6|8578.7|8573.4|8572.2|328
1744104300000|2025-04-08 09:25:00|8574|8573.1|8578.9|8577.4|8579|8577.5|8574|8573.1|363
1744104600000|2025-04-08 09:30:00|8578.8|8577.3|8576|8575.1|8579.3|8577.8|8573.3|8572.4|401
1744104900000|2025-04-08 09:35:00|8576.1|8575.2|8576.3|8575.4|8579.1|8578.2|8574.2|8573|369
1744105200000|2025-04-08 09:40:00|8576.4|8575.5|8575.1|8573.6|8578.2|8577.3|8574.5|8573|399
1744105500000|2025-04-08 09:45:00|8574.8|8573.3|8571.6|8570.1|8577.3|8575.8|8571.6|8570.1|307
1744105800000|2025-04-08 09:50:00|8571.7|8570.2|8573.5|8572|8576|8575.1|8570.9|8569.4|332
1744106100000|2025-04-08 09:55:00|8573.7|8572.2|8568.4|8566.9|8574.4|8573.5|8566.8|8565.6|340
1744106400000|2025-04-08 10:00:00|8568.3|8566.8|8564.1|8563.2|8568.8|8567.6|8564|8563.1|391
1744106700000|2025-04-08 10:05:00|8564.2|8563.3|8568.1|8566.6|8568.7|8567.6|8562.1|8560.6|319
1744107000000|2025-04-08 10:10:00|8568|8566.5|8568.8|8567.9|8570.2|8568.7|8567|8566.1|221
1744107300000|2025-04-08 10:15:00|8568.7|8567.8|8570|8569.1|8572.2|8571.3|8568.7|8567.6|213
1744107600000|2025-04-08 10:20:00|8570.3|8569.4|8573.5|8572.6|8575.9|8574.8|8570.3|8569.1|274
1744107900000|2025-04-08 10:25:00|8573.6|8572.7|8575|8573.5|8575.3|8573.8|8572.9|8571.4|282
1744108200000|2025-04-08 10:30:00|8574.9|8573.4|8573.6|8572.7|8576|8574.8|8571.7|8570.5|256
1744108500000|2025-04-08 10:35:00|8573.5|8572.6|8568.6|8567.1|8574.6|8573.6|8567.8|8566.6|337
1744108800000|2025-04-08 10:40:00|8568.5|8567|8568.5|8567|8570|8568.9|8566.4|8565.3|317
1744109100000|2025-04-08 10:45:00|8568.6|8567.1|8568.4|8566.9|8570.6|8569.1|8567.7|8566.3|244
1744109400000|2025-04-08 10:50:00|8568.5|8567|8567.7|8566.2|8569.4|8568.5|8566.4|8565.4|257
1744109700000|2025-04-08 10:55:00|8567.8|8566.3|8570|8568.5|8570.5|8569|8567.5|8566|354
1744110000000|2025-04-08 11:00:00|8569.8|8568.3|8566.7|8565.8|8569.9|8568.6|8566.5|8565.3|295
1744110300000|2025-04-08 11:05:00|8566.8|8565.9|8567|8566.1|8569.1|8567.8|8565.5|8564.2|278
1744110600000|2025-04-08 11:10:00|8567.3|8566.4|8566.5|8565.6|8570.6|8569.1|8566|8564.5|374
1744110900000|2025-04-08 11:15:00|8566.4|8565.5|8564.1|8562.6|8568.9|8567.4|8562.5|8561.6|369
1744111200000|2025-04-08 11:20:00|8564|8562.5|8565.5|8564.6|8568|8566.9|8562.7|8561.5|405
1744111500000|2025-04-08 11:25:00|8565.9|8565|8564.9|8564|8565.9|8565|8563.6|8562.1|257
1744111800000|2025-04-08 11:30:00|8565|8564.1|8562.3|8560.8|8565|8564.1|8562.3|8560.8|212
1744112100000|2025-04-08 11:35:00|8562|8561.1|8559.4|8557.9|8562.6|8561.7|8558.2|8557.3|307
1744112400000|2025-04-08 11:40:00|8559.3|8557.8|8559.3|8558.4|8561.5|8560|8558.5|8557.3|340
1744112700000|2025-04-08 11:45:00|8559.6|8558.1|8559.6|8558.7|8560|8559.1|8557.3|8556.4|247
1744113000000|2025-04-08 11:50:00|8559.7|8558.8|8560|8559.1|8561.8|8560.3|8558.7|8557.8|212
1744113300000|2025-04-08 11:55:00|8559.9|8559|8557.2|8555.7|8560.3|8559.2|8556.8|8555.7|240
1744113600000|2025-04-08 12:00:00|8557.4|8555.9|8564.8|8563.3|8564.8|8563.3|8556.9|8555.9|370
1744113900000|2025-04-08 12:05:00|8564.7|8563.2|8564.6|8563.7|8566.8|8565.6|8563.4|8562.1|367
1744114200000|2025-04-08 12:10:00|8564.7|8563.8|8567.1|8566.2|8568.6|8567.7|8563.9|8562.5|343
1744114500000|2025-04-08 12:15:00|8566.9|8566|8568.1|8567.2|8568.9|8567.7|8566|8564.9|273
1744114800000|2025-04-08 12:20:00|8568.4|8567.5|8568.8|8567.3|8571.3|8569.8|8566.9|8565.4|362
1744115100000|2025-04-08 12:25:00|8569|8567.5|8569.6|8568.7|8570.6|8569.2|8567.3|8566.1|237
1744115400000|2025-04-08 12:30:00|8570|8568.5|8573.1|8572.2|8575.1|8574.2|8568.3|8567.4|421
1744115700000|2025-04-08 12:35:00|8573.2|8572.3|8572.2|8570.7|8574.2|8573|8569.3|8567.8|286
1744116000000|2025-04-08 12:40:00|8572.4|8570.9|8570.6|8569.1|8573.3|8572.4|8570.4|8568.9|260
1744116300000|2025-04-08 12:45:00|8570.5|8569|8569.2|8568.3|8570.8|8569.4|8567.6|8566.5|221
1744116600000|2025-04-08 12:50:00|8569.3|8568.4|8571.1|8569.6|8572.3|8570.8|8568.8|8567.3|266
1744116900000|2025-04-08 12:55:00|8570.9|8570|8570.2|8569.3|8573.9|8572.9|8569.6|8568.2|291
1744117200000|2025-04-08 13:00:00|8570.4|8569.5|8567.7|8566.8|8571.5|8570.6|8567|8566|322
1744117500000|2025-04-08 13:05:00|8567.9|8566.4|8564.2|8562.7|8568.7|8567.8|8563.7|8562.2|415
1744117800000|2025-04-08 13:10:00|8564.1|8562.6|8559.7|8558.2|8565|8563.5|8559|8557.7|537
1744118100000|2025-04-08 13:15:00|8559.5|8558|8564.8|8563.9|8564.8|8563.9|8558.9|8557.5|387
1744118400000|2025-04-08 13:20:00|8564.9|8564|8568|8567.1|8569.9|8569|8564|8563.1|409
1744118700000|2025-04-08 13:25:00|8567.9|8567|8567.6|8566.7|8568.5|8567.3|8566.2|8565.3|264
1744119000000|2025-04-08 13:30:00|8567.9|8567|8558.7|8557.8|8567.9|8567|8558.4|8557.2|472
1744119300000|2025-04-08 13:35:00|8559|8557.5|8560.2|8559.3|8561.2|8559.7|8556.7|8555.2|444
1744119600000|2025-04-08 13:40:00|8560.3|8559.4|8557.2|8556.3|8561.4|8560.2|8556.4|8555.5|472
1744119900000|2025-04-08 13:45:00|8557.3|8556.4|8558.9|8558|8561|8559.9|8553.1|8552.2|399
1744120200000|2025-04-08 13:50:00|8558.6|8557.7|8554.4|8552.9|8560.1|8559.2|8554.1|8552.6|465
1744120500000|2025-04-08 13:55:00|8554.5|8553|8551.6|8550.7|8556.2|8554.7|8550.2|8549.3|355
1744120800000|2025-04-08 14:00:00|8551.9|8551|8545.1|8543.6|8552.4|8551.2|8545.1|8543.6|582
1744121100000|2025-04-08 14:05:00|8545.3|8543.8|8541.4|8540.5|8548.3|8546.8|8541|8539.9|459
1744121400000|2025-04-08 14:10:00|8541.5|8540.6|8540.4|8538.9|8542|8541.1|8537.8|8536.6|543
1744121700000|2025-04-08 14:15:00|8540.5|8539|8538.1|8537.2|8540.5|8539.4|8535.9|8534.5|442
1744122000000|2025-04-08 14:20:00|8538.3|8537.4|8537.3|8535.8|8539.2|8537.8|8535.8|8534.1|492
1744122300000|2025-04-08 14:25:00|8537.2|8535.7|8535.5|8534|8540.3|8539.4|8533.1|8532.2|495
1744122600000|2025-04-08 14:30:00|8535.6|8534.1|8535.7|8534.8|8541.6|8540.7|8533.8|8532.9|555
1744122900000|2025-04-08 14:35:00|8535.6|8534.7|8537.9|8537|8537.9|8537|8530.2|8528.7|635
1744123200000|2025-04-08 14:40:00|8537.8|8536.9|8541.1|8539.6|8541.7|8540.2|8536.4|8534.9|552
1744123500000|2025-04-08 14:45:00|8541.2|8539.7|8545.3|8544.4|8545.3|8544.4|8538.5|8537.4|384
1744123800000|2025-04-08 14:50:00|8545.5|8544.6|8551.8|8550.9|8552.4|8551.5|8545.3|8544.4|432
1744124100000|2025-04-08 14:55:00|8551.9|8551|8553.4|8552.5|8557.7|8556.7|8551.3|8550.4|715
1744124400000|2025-04-08 15:00:00|8553.3|8552.4|8550.7|8549.8|8554.7|8553.8|8550.6|8549.7|484
1744124700000|2025-04-08 15:05:00|8550.8|8549.9|8552.5|8551.6|8554.7|8553.8|8550.8|8549.9|351
1744125000000|2025-04-08 15:10:00|8552.4|8551.5|8550.8|8549.3|8552.8|8551.9|8548.5|8547.6|373
1744125300000|2025-04-08 15:15:00|8550.9|8549.4|8552|8550.5|8554.4|8552.9|8550|8548.5|365
1744125600000|2025-04-08 15:20:00|8551.9|8550.4|8555.7|8554.2|8555.7|8554.2|8550.4|8548.9|499
1744125900000|2025-04-08 15:25:00|8555.4|8553.9|8552.2|8550.7|8557|8555.5|8552.1|8550.6|441
1744126200000|2025-04-08 15:30:00|8552.3|8550.8|8548.9|8547.4|8552.4|8550.9|8547.3|8545.7|459
1744126500000|2025-04-08 15:35:00|8548.7|8547.2|8546.2|8545.3|8548.9|8547.4|8545.2|8543.7|451
1744126800000|2025-04-08 15:40:00|8546.5|8545.6|8543.1|8542.2|8547.5|8546|8542.8|8541.3|360
1744127100000|2025-04-08 15:45:00|8543|8542.1|8550.3|8548.8|8550.5|8549|8542.9|8542|362
1744127400000|2025-04-08 15:50:00|8550.2|8548.7|8555.2|8553.7|8557.1|8555.6|8550.2|8548.7|356
1744127700000|2025-04-08 15:55:00|8555|8553.5|8546.6|8545.1|8555.2|8553.7|8545.5|8544.5|403
1744128000000|2025-04-08 16:00:00|8546.8|8545.3|8543.1|8541.6|8548.1|8547.2|8543|8541.5|494
1744128300000|2025-04-08 16:05:00|8543.3|8541.8|8547.6|8546.1|8549.2|8548.3|8540.4|8538.9|452
1744128600000|2025-04-08 16:10:00|8547.4|8545.9|8549.3|8547.8|8549.6|8548.5|8545.7|8544.8|388
1744128900000|2025-04-08 16:15:00|8549.4|8547.9|8546|8544.5|8550.9|8549.4|8544.8|8543.8|443
1744129200000|2025-04-08 16:20:00|8545.9|8544.4|8546.6|8545.1|8546.7|8545.2|8543|8541.5|395
1744129500000|2025-04-08 16:25:00|8547|8545.5|8543.5|8542|8547.6|8546.1|8542.1|8540.6|364
1744129800000|2025-04-08 16:30:00|8543.6|8542.1|8546|8544.5|8548.5|8547|8541.1|8539.6|511
1744130100000|2025-04-08 16:35:00|8546.1|8544.6|8550.6|8549.1|8551.2|8549.7|8545|8543.5|479
1744130400000|2025-04-08 16:40:00|8550.7|8549.2|8551|8549.5|8554.3|8552.9|8550|8548.5|593
1744130700000|2025-04-08 16:45:00|8550.9|8549.4|8552.8|8551.3|8555|8553.5|8549.2|8547.7|586
1744131000000|2025-04-08 16:50:00|8552.9|8551.4|8552.6|8551.1|8555.4|8553.9|8550.5|8549|416
1744131300000|2025-04-08 16:55:00|8552.5|8551|8557.8|8556.3|8558|8556.5|8551|8549.5|430
1744131600000|2025-04-08 17:00:00|8557.9|8556.4|8559|8557.5|8560.4|8558.9|8557.2|8555.7|342
1744131900000|2025-04-08 17:05:00|8559.1|8557.6|8558.2|8556.7|8560.7|8559.2|8555|8553.5|405
1744132200000|2025-04-08 17:10:00|8558.3|8556.8|8561.1|8559.6|8565.3|8563.8|8557.9|8556.4|611
1744132500000|2025-04-08 17:15:00|8561.3|8559.8|8563.4|8561.9|8563.5|8562|8558.8|8557.3|416
1744132800000|2025-04-08 17:20:00|8563.2|8561.7|8563.4|8561.9|8566.3|8565.2|8562.4|8560.9|330
1744133100000|2025-04-08 17:25:00|8563.2|8561.7|8561.6|8560.1|8564.9|8563.4|8559.5|8558|403
1744133400000|2025-04-08 17:30:00|8561.2|8559.7|8562.8|8561.3|8563.5|8562|8561.1|8559.6|436
1744133700000|2025-04-08 17:35:00|8562.7|8561.2|8558|8556.5|8563.1|8561.6|8557.7|8556.2|556
1744134000000|2025-04-08 17:40:00|8558.2|8556.7|8554.4|8552.9|8558.3|8556.8|8550.9|8549.4|541
1744134300000|2025-04-08 17:45:00|8554.5|8553|8557.2|8555.7|8558.5|8557|8553|8551.5|459
1744134600000|2025-04-08 17:50:00|8557.3|8555.8|8556|8554.5|8558.9|8557.4|8553.6|8552.4|437
1744134900000|2025-04-08 17:55:00|8556.3|8554.8|8554.5|8553|8556.9|8555.4|8552.9|8551.4|373
1744135200000|2025-04-08 18:00:00|8554.7|8553.2|8554.4|8552.9|8555.7|8554.2|8552.8|8551.3|313
1744135500000|2025-04-08 18:05:00|8554.5|8553|8557.6|8556.1|8558.2|8556.7|8553.7|8552.2|299
1744135800000|2025-04-08 18:10:00|8557.7|8556.2|8559.4|8557.9|8559.9|8558.4|8557.1|8555.6|381
1744136100000|2025-04-08 18:15:00|8559.9|8558.4|8558|8556.5|8559.9|8558.4|8557.2|8555.7|301
1744136400000|2025-04-08 18:20:00|8558.1|8556.6|8559.9|8558.4|8561.4|8559.9|8556.8|8555.3|389
1744136700000|2025-04-08 18:25:00|8559.6|8558.1|8564.7|8563.2|8565.2|8563.7|8559|8557.5|366
1744137000000|2025-04-08 18:30:00|8564.5|8563|8561.4|8559.9|8564.6|8563.1|8557.9|8556.4|703
1744137300000|2025-04-08 18:35:00|8561.5|8560|8562.4|8560.9|8563.5|8562|8560.7|8559.2|306
1744137600000|2025-04-08 18:40:00|8562.2|8560.7|8563.1|8562.2|8563.4|8562.3|8561.9|8560.4|241
1744137900000|2025-04-08 18:45:00|8562.9|8562|8562.4|8560.9|8563.6|8562.3|8559.6|8558.7|319
1744138200000|2025-04-08 18:50:00|8562.3|8560.8|8563.2|8562.3|8563.9|8563|8561.6|8560.5|296
1744138500000|2025-04-08 18:55:00|8563.3|8562.4|8564|8563.1|8565.7|8564.8|8562.3|8561.4|395
1744138800000|2025-04-08 19:00:00|8563.8|8562.9|8567.2|8566.3|8567.6|8566.5|8563.2|8562.3|340
1744139100000|2025-04-08 19:05:00|8567.3|8566.4|8572.5|8571|8573|8571.5|8567.1|8565.9|444
1744139400000|2025-04-08 19:10:00|8572.6|8571.1|8572.5|8571.6|8573.9|8572.8|8571.7|8570.7|367
1744139700000|2025-04-08 19:15:00|8573|8571.5|8575.8|8574.9|8578|8576.8|8571.8|8570.6|336
1744140000000|2025-04-08 19:20:00|8575.5|8574.6|8571.4|8570.5|8576.6|8575.5|8571.1|8569.8|407
1744140300000|2025-04-08 19:25:00|8571.9|8570.4|8571.4|8569.9|8571.9|8570.4|8569.8|8568.4|303
1744140600000|2025-04-08 19:30:00|8571.2|8569.7|8575|8573.5|8575|8573.5|8570.8|8569.4|362
1744140900000|2025-04-08 19:35:00|8575.3|8573.8|8577.5|8576|8577.7|8576.2|8572.7|8571.8|381
1744141200000|2025-04-08 19:40:00|8577.4|8575.9|8578.6|8577.1|8578.8|8577.3|8573.6|8572.7|385
1744141500000|2025-04-08 19:45:00|8578.4|8576.9|8578.8|8577.3|8579.9|8578.4|8577.1|8575.6|353
1744141800000|2025-04-08 19:50:00|8578.7|8577.2|8575.3|8573.8|8580.1|8578.6|8575.1|8573.6|408
1744142100000|2025-04-08 19:55:00|8575.4|8573.9|8576.3|8574.8|8579.1|8577.6|8575.4|8573.9|364
1744142400000|2025-04-08 20:00:00|8576.2|8574.7|8578|8576.5|8578.6|8577.1|8576.1|8574.6|151
1744142700000|2025-04-08 20:05:00|8577.9|8576.4|8578.3|8576.8|8578.5|8577|8575.9|8574.4|118
1744143000000|2025-04-08 20:10:00|8578.4|8576.9|8578.4|8576.9|8579.9|8578.4|8577.9|8576.4|140
1744143300000|2025-04-08 20:15:00|8578.3|8576.8|8578.2|8576.7|8578.7|8577.2|8577.3|8575.8|157
1744143600000|2025-04-08 20:20:00|8578.3|8576.8|8577.6|8576.1|8579|8577.3|8577.5|8576|101
1744143900000|2025-04-08 20:25:00|8577.7|8576.2|8577.2|8575.7|8578|8576.5|8576.1|8574.6|81
1744144200000|2025-04-08 20:30:00|8577|8575.5|8575.5|8574|8577|8575.5|8575.2|8573.7|74
1744144500000|2025-04-08 20:35:00|8575.6|8574.1|8576.4|8574.9|8576.4|8574.9|8575.3|8573.8|40
1744144800000|2025-04-08 20:40:00|8576.3|8574.8|8577.4|8575.9|8577.8|8576.3|8576.1|8574.6|97
1744145100000|2025-04-08 20:45:00|8577.3|8575.8|8580.8|8579.3|8581|8579.5|8577.2|8575.7|172
1744145400000|2025-04-08 20:50:00|8580.9|8579.4|8582|8580.5|8582.7|8581.2|8580.8|8579.3|165
1744145700000|2025-04-08 20:55:00|8582.5|8580.1|8584.3|8579.7|8585.5|8582.7|8582.3|8579.7|274
1744146000000|2025-04-08 21:00:00|8574|8562.1|8574|8562.1|8574|8562.1|8574|8562.1|1
1744146300000|2025-04-08 21:05:00|8572.2|8560.3|8572.2|8560.3|8572.2|8560.3|8572.2|8560.3|1
1744146900000|2025-04-08 21:15:00|8573.1|8561.2|8585.2|8575.1|8586.3|8575.1|8573.1|8561.2|5
1744147200000|2025-04-08 21:20:00|8585|8574.9|8585.2|8575.1|8585.2|8575.1|8585|8574.9|2
1744147500000|2025-04-08 21:25:00|8585.1|8575|8585.1|8575|8585.1|8575|8585.1|8575|1
1744147800000|2025-04-08 21:30:00|8585|8574.9|8585.4|8575.3|8585.6|8575.5|8585|8574.9|4
1744148100000|2025-04-08 21:35:00|8585.7|8575.6|8585.7|8575.6|8585.8|8575.7|8584.9|8574.8|10
1744148400000|2025-04-08 21:40:00|8585.1|8575|8587.1|8577|8587.3|8577.2|8585.1|8575|26
1744148700000|2025-04-08 21:45:00|8586.9|8576.8|8586.7|8576.6|8587.4|8577.3|8586.6|8576.5|6
1744149000000|2025-04-08 21:50:00|8586.8|8576.7|8586.6|8576.5|8587.1|8576.7|8586.6|8576.5|4
1744149300000|2025-04-08 21:55:00|8586.9|8576.8|8586.6|8576.4|8587.2|8577.1|8586.1|8574.6|15
1744149600000|2025-04-08 22:00:00|8586.7|8576.5|8585.7|8581.3|8589|8582.1|8584.8|8574.6|205
1744149900000|2025-04-08 22:05:00|8585.2|8581.7|8582.6|8581.1|8585.3|8583.2|8582.3|8580.8|172
1744150200000|2025-04-08 22:10:00|8582.8|8581.3|8584|8582.5|8585|8583.1|8582.3|8580.8|99
1744150500000|2025-04-08 22:15:00|8583.8|8582.3|8583.1|8581.6|8584.6|8583.1|8583.1|8581.6|131
1744150800000|2025-04-08 22:20:00|8582.7|8581.2|8584.4|8582.9|8585.1|8583.6|8582.7|8581.2|145
1744151100000|2025-04-08 22:25:00|8584.5|8583|8584|8582.5|8584.8|8583.3|8583.5|8582|97
1744151400000|2025-04-08 22:30:00|8583.8|8582.3|8583.3|8581.8|8584.3|8582.8|8583.2|8581.7|38
1744151700000|2025-04-08 22:35:00|8584.8|8583.3|8585.8|8584.3|8586.6|8585.1|8584|8582.5|130
1744152000000|2025-04-08 22:40:00|8585.9|8584.4|8584.1|8582.6|8586.4|8584.9|8583.9|8582.4|96
1744152300000|2025-04-08 22:45:00|8584.2|8582.7|8585|8583.5|8585.1|8583.6|8583.2|8581.7|84
1744152600000|2025-04-08 22:50:00|8584.8|8583.3|8583.7|8582.2|8584.8|8583.3|8583.3|8581.8|57
1744152900000|2025-04-08 22:55:00|8583.6|8582.1|8584.3|8582.8|8585.1|8582.9|8583.1|8580.9|84
1744153200000|2025-04-08 23:00:00|8584.1|8582.6|8587|8585.5|8587.1|8585.6|8584.1|8582.6|154
1744153500000|2025-04-08 23:05:00|8587.1|8585.6|8586.2|8584.7|8588.5|8587|8586|8584.5|102
1744153800000|2025-04-08 23:10:00|8586.3|8584.8|8585.9|8584.4|8586.4|8584.9|8585.2|8583.7|65
1744154100000|2025-04-08 23:15:00|8586.1|8584.6|8587.1|8585.6|8588.1|8586.6|8585|8583.5|92
1744154400000|2025-04-08 23:20:00|8587.3|8585.8|8588.9|8587.4|8589.6|8587.9|8586.8|8585.3|104
1744154700000|2025-04-08 23:25:00|8588.4|8586.9|8591.1|8588.9|8591.1|8589.3|8588.2|8586.7|112
1744155000000|2025-04-08 23:30:00|8590.7|8589.2|8590.2|8588.7|8591.2|8589.5|8589.8|8588.3|83
1744155300000|2025-04-08 23:35:00|8590.3|8588.8|8590.3|8588.8|8590.8|8589.3|8589.5|8588|136
1744155600000|2025-04-08 23:40:00|8589.9|8588.4|8590.6|8589.1|8591.2|8589.7|8589.7|8588.2|136
1744155900000|2025-04-08 23:45:00|8590.9|8589.4|8589.2|8587.7|8590.9|8589.4|8588.9|8587.6|230
1744156200000|2025-04-08 23:50:00|8589.3|8587.8|8588.5|8587|8589.7|8588.2|8588.2|8586.7|185
1744156500000|2025-04-08 23:55:00|8588.6|8587.1|8586|8584.5|8588.7|8587.2|8585.5|8584|157
1744156800000|2025-04-09 00:00:00|8586.1|8584.6|8585.1|8583.6|8586.1|8584.6|8584.2|8582.7|372
1744157100000|2025-04-09 00:05:00|8585.2|8583.7|8586.7|8585.2|8588.7|8587.2|8584.6|8583.1|332
1744157400000|2025-04-09 00:10:00|8586.8|8585.3|8589|8587.5|8589.1|8587.6|8586.8|8585.3|281
1744157700000|2025-04-09 00:15:00|8589.1|8587.6|8592.3|8590.8|8593.2|8591.7|8588.8|8587.3|356
1744158000000|2025-04-09 00:20:00|8592.2|8590.7|8595.4|8593.9|8596.3|8594.8|8592.1|8590.6|464
1744158300000|2025-04-09 00:25:00|8595.6|8594.1|8594.7|8593.2|8596.3|8594.8|8594.7|8593.2|278
1744158600000|2025-04-09 00:30:00|8594.8|8593.3|8595.9|8594.4|8596.6|8595.1|8594.5|8593|299
1744158900000|2025-04-09 00:35:00|8595.7|8594.2|8595.9|8594.4|8597.9|8596.4|8595.7|8594.2|262
1744159200000|2025-04-09 00:40:00|8595.7|8594.2|8591.4|8589.9|8595.8|8594.3|8590.8|8589.3|250
1744159500000|2025-04-09 00:45:00|8591.5|8590|8591.2|8589.7|8592|8590.4|8587.4|8585.9|344
1744159800000|2025-04-09 00:50:00|8591.1|8589.6|8592|8590.5|8593|8591.5|8590.6|8589.1|284
1744160100000|2025-04-09 00:55:00|8591.4|8589.9|8595.9|8594.4|8596.9|8595.4|8591.4|8589.9|434
1744160400000|2025-04-09 01:00:00|8595.8|8594.3|8593.4|8591.9|8596.4|8594.9|8591|8589.5|470
1744160700000|2025-04-09 01:05:00|8593.5|8592|8594.8|8593.3|8596.7|8595.2|8590.7|8589.2|478
1744161000000|2025-04-09 01:10:00|8594.9|8593.4|8595.6|8594.1|8596.2|8594.7|8592.1|8590.6|322
1744161300000|2025-04-09 01:15:00|8595.5|8594|8599.2|8597.7|8599.9|8598.4|8595.1|8593.6|635
1744161600000|2025-04-09 01:20:00|8598.9|8597.4|8598.9|8597.4|8600.4|8598.9|8598|8596.5|265
1744161900000|2025-04-09 01:25:00|8599.1|8597.6|8598|8596.5|8599.1|8597.6|8596.9|8595.4|307
1744162200000|2025-04-09 01:30:00|8598.1|8596.6|8593.6|8592.1|8598.3|8596.8|8593.6|8592.1|440
1744162500000|2025-04-09 01:35:00|8593.4|8591.9|8590|8588.5|8593.6|8592.1|8589.5|8588|384
1744162800000|2025-04-09 01:40:00|8590.3|8588.8|8589.3|8587.8|8590.8|8589.3|8588.7|8587.2|381
1744163100000|2025-04-09 01:45:00|8589.6|8588.1|8588.7|8587.2|8594.1|8592.6|8588.3|8586.8|428
1744163400000|2025-04-09 01:50:00|8588.6|8587.1|8590.6|8589.1|8593.8|8592.3|8588.1|8586.6|462
1744163700000|2025-04-09 01:55:00|8590.8|8589.3|8589.5|8588|8591.4|8589.9|8589.1|8586.7|305
1744164000000|2025-04-09 02:00:00|8590.2|8587.4|8590.2|8588.7|8591.8|8590.3|8588|8586.4|495
1744164300000|2025-04-09 02:05:00|8590.3|8588.8|8589.7|8588.2|8590.7|8589.2|8588.4|8586.9|255
1744164600000|2025-04-09 02:10:00|8589.6|8588.1|8589.5|8588|8590.4|8588.9|8588.2|8586.7|264
1744164900000|2025-04-09 02:15:00|8589.2|8587.7|8588.9|8587.4|8589.4|8587.9|8587.9|8586.4|367
1744165200000|2025-04-09 02:20:00|8588.8|8587.3|8593|8591.5|8593.2|8591.7|8588.7|8587.2|212
1744165500000|2025-04-09 02:25:00|8593.1|8591.6|8594.5|8593|8596|8594.5|8591.4|8589.9|229
1744165800000|2025-04-09 02:30:00|8594.6|8593.1|8591.9|8590.4|8595.9|8594.4|8591.5|8590|270
1744166100000|2025-04-09 02:35:00|8592|8590.5|8591.2|8589.7|8593.2|8591.7|8591|8589.5|245
1744166400000|2025-04-09 02:40:00|8590.9|8589.4|8592.3|8590.8|8592.3|8590.8|8590.5|8589|275
1744166700000|2025-04-09 02:45:00|8592.2|8590.7|8593.5|8592|8594|8592.5|8591.8|8590.3|223
1744167000000|2025-04-09 02:50:00|8593.6|8592.1|8594.4|8592.9|8595|8593.5|8592.7|8591.2|298
1744167300000|2025-04-09 02:55:00|8594.2|8592.7|8595.8|8594.3|8597.1|8595.6|8593.9|8592.4|226
1744167600000|2025-04-09 03:00:00|8595.6|8594.1|8595.9|8594.4|8596.3|8594.8|8593.1|8591.6|263
1744167900000|2025-04-09 03:05:00|8595.6|8594.1|8597.3|8595.8|8598.3|8596.8|8595.6|8594.1|217
1744168200000|2025-04-09 03:10:00|8597.4|8595.9|8596.9|8595.4|8598.7|8597.2|8596.7|8595.2|238
1744168500000|2025-04-09 03:15:00|8596.5|8595|8596.9|8595.4|8597.3|8595.8|8596|8594.5|209
1744168800000|2025-04-09 03:20:00|8596.8|8595.3|8598.5|8597|8598.8|8597.3|8595.7|8594.2|251
1744169100000|2025-04-09 03:25:00|8598.4|8596.9|8599.6|8598.1|8600.3|8598.8|8598.4|8596.9|172
1744169400000|2025-04-09 03:30:00|8599.8|8598.3|8597.9|8596.4|8599.9|8598.4|8597|8595.5|211
1744169700000|2025-04-09 03:35:00|8597.8|8596.3|8595.7|8594.2|8598.9|8597.4|8595.5|8594|212
1744170000000|2025-04-09 03:40:00|8595.8|8594.3|8596.4|8594.9|8597.3|8595.8|8595.4|8593.9|257
1744170300000|2025-04-09 03:45:00|8596.3|8594.8|8595|8593.5|8597.1|8595.6|8594.9|8593.4|238
1744170600000|2025-04-09 03:50:00|8594.9|8593.4|8595.3|8593.8|8595.9|8594.4|8594.7|8593.2|293
1744170900000|2025-04-09 03:55:00|8595.4|8593.9|8597.7|8596.2|8598.3|8596.8|8594.6|8593.1|374
1744171200000|2025-04-09 04:00:00|8597.8|8596.3|8599.9|8598.4|8600.4|8598.9|8597.7|8596.2|458
1744171500000|2025-04-09 04:05:00|8600|8598.5|8599.5|8598|8601.3|8599.8|8597.9|8596.4|304
1744171800000|2025-04-09 04:10:00|8599.4|8597.9|8598.4|8596.9|8600.5|8599|8598.2|8596.7|466
1744172100000|2025-04-09 04:15:00|8598.3|8596.8|8599.9|8598.4|8600.2|8598.7|8594.6|8593.1|413
1744172400000|2025-04-09 04:20:00|8599.8|8598.3|8600.1|8598.6|8600.7|8599.2|8597.6|8596.1|231
1744172700000|2025-04-09 04:25:00|8600|8598.5|8608.2|8606.7|8609.7|8608.2|8599.9|8598.4|587
1744173000000|2025-04-09 04:30:00|8608|8606.5|8609.2|8607.7|8610.7|8609.2|8607.2|8605.7|387
1744173300000|2025-04-09 04:35:00|8609.3|8607.8|8608.4|8606.9|8610.6|8609.1|8606.7|8605.2|397
1744173600000|2025-04-09 04:40:00|8608.8|8607.3|8607.3|8605.8|8609|8607.5|8606.6|8605.1|374
1744173900000|2025-04-09 04:45:00|8607.4|8605.9|8603.8|8602.3|8607.5|8606|8601.5|8600|347
1744174200000|2025-04-09 04:50:00|8603.7|8602.2|8605.4|8603.9|8607.2|8605.7|8603.5|8602|395
1744174500000|2025-04-09 04:55:00|8605.5|8604|8610.6|8609.1|8610.6|8609.1|8605|8603.5|347
1744174800000|2025-04-09 05:00:00|8610.7|8609.2|8609.1|8607.6|8611.2|8609.7|8608.4|8606.9|411
1744175100000|2025-04-09 05:05:00|8608.8|8607.3|8609.7|8608.2|8611.5|8610|8607.8|8606.3|421
1744175400000|2025-04-09 05:10:00|8609.9|8608.4|8609|8607.5|8612.2|8610.7|8609|8607.5|419
1744175700000|2025-04-09 05:15:00|8609.1|8607.6|8611|8609.5|8611.5|8610|8608|8606.5|330
1744176000000|2025-04-09 05:20:00|8611.1|8609.6|8609.3|8607.8|8612|8610.5|8609.1|8607.6|494
1744176300000|2025-04-09 05:25:00|8609.5|8608|8606.9|8605.4|8610.2|8608.7|8606.1|8604.6|373
1744176600000|2025-04-09 05:30:00|8606.7|8605.2|8604.3|8602.8|8607.2|8605.7|8603.3|8601.8|382
1744176900000|2025-04-09 05:35:00|8604.2|8602.7|8603.3|8601.8|8604.2|8602.7|8600.8|8599.3|337
1744177200000|2025-04-09 05:40:00|8603.4|8601.9|8608.6|8607.1|8608.6|8607.1|8602.8|8601.3|376
1744177500000|2025-04-09 05:45:00|8608.4|8606.9|8613.2|8611.7|8614.1|8612.6|8608|8606.5|361
1744177800000|2025-04-09 05:50:00|8612.9|8611.4|8614.5|8613|8615.1|8613.6|8612.1|8610.6|406
1744178100000|2025-04-09 05:55:00|8614.8|8613.3|8617|8615.5|8617.8|8616.3|8612.8|8611.3|417
1744178400000|2025-04-09 06:00:00|8616.9|8615.4|8615.6|8614.1|8617.6|8616.1|8612.6|8611.1|547
1744178700000|2025-04-09 06:05:00|8615.5|8614|8618.4|8616.9|8619.3|8617.8|8615|8613.5|575
1744179000000|2025-04-09 06:10:00|8618.1|8616.6|8614.9|8613.4|8618.5|8617|8614.8|8613.3|521
1744179300000|2025-04-09 06:15:00|8614.1|8612.6|8613.1|8611.6|8614.4|8613.1|8609.1|8607.8|613
1744179600000|2025-04-09 06:20:00|8612.9|8611.4|8618.1|8616.6|8618.1|8616.6|8612.2|8611|490
1744179900000|2025-04-09 06:25:00|8618.2|8616.7|8617.6|8616.1|8620.1|8619.1|8613.8|8612.9|495
1744180200000|2025-04-09 06:30:00|8617.3|8615.8|8621.3|8620.4|8623.7|8622.2|8616.8|8615.3|698
1744180500000|2025-04-09 06:35:00|8621.2|8620.3|8620.3|8619.4|8622.6|8621.5|8619.4|8618.1|473
1744180800000|2025-04-09 06:40:00|8620.2|8619.3|8621.3|8620.4|8623.6|8622.4|8617|8615.5|542
1744181100000|2025-04-09 06:45:00|8621.7|8620.2|8622.8|8621.9|8624.3|8623.4|8621.3|8620|514
1744181400000|2025-04-09 06:50:00|8623|8621.5|8622.5|8621|8623.4|8622.2|8617.5|8616.6|589
1744181700000|2025-04-09 06:55:00|8622.1|8621.2|8624.8|8623.3|8626.2|8624.7|8618.8|8617.6|697
1744182000000|2025-04-09 07:00:00|8624.6|8623.1|8625.2|8623.7|8629|8627.5|8619.8|8618.6|1077
1744182300000|2025-04-09 07:05:00|8625|8623.5|8631.2|8629.7|8633.5|8632.4|8623.4|8622.5|845
1744182600000|2025-04-09 07:10:00|8631.4|8629.9|8632.3|8631.4|8636.3|8635.1|8630.3|8628.8|675
1744182900000|2025-04-09 07:15:00|8632.4|8631.5|8631.2|8630.3|8634.9|8634|8629.9|8628.4|691
1744183200000|2025-04-09 07:20:00|8631.3|8630.4|8627.7|8626.8|8634|8633.1|8624.2|8622.8|661
1744183500000|2025-04-09 07:25:00|8627.6|8626.7|8633.5|8632.6|8633.6|8632.7|8625.9|8625|681
1744183800000|2025-04-09 07:30:00|8633.6|8632.7|8631|8629.5|8634.6|8633.7|8629.4|8628.4|637
1744184100000|2025-04-09 07:35:00|8630.8|8629.3|8630|8629.1|8633.9|8633|8629.3|8627.8|565
1744184400000|2025-04-09 07:40:00|8629.7|8628.8|8620.5|8619|8629.7|8628.8|8617.3|8615.8|690
1744184700000|2025-04-09 07:45:00|8620.3|8618.8|8615.2|8613.7|8621.3|8620.3|8613.4|8612.5|703
1744185000000|2025-04-09 07:50:00|8614.7|8613.2|8616.5|8615.6|8619.3|8618.4|8609.5|8608|686
1744185300000|2025-04-09 07:55:00|8616.3|8615.4|8606.7|8605.2|8617|8616.1|8605.2|8603.7|793
1744185600000|2025-04-09 08:00:00|8606.5|8605|8604.6|8603.7|8608.6|8607.7|8599.1|8597.6|753
1744185900000|2025-04-09 08:05:00|8604.8|8603.9|8604.1|8602.6|8609|8607.6|8603.7|8602.4|513
1744186200000|2025-04-09 08:10:00|8603.9|8602.4|8606.5|8605|8607|8606|8600.9|8600|481
1744186500000|2025-04-09 08:15:00|8606.6|8605.1|8598.9|8597.4|8607.4|8606.5|8598.9|8597.4|478
1744186800000|2025-04-09 08:20:00|8599.2|8597.7|8602.9|8601.4|8603.4|8602.5|8597.7|8596.8|484
1744187100000|2025-04-09 08:25:00|8602.7|8601.2|8607.7|8606.2|8609.6|8608.1|8602|8600.5|420
1744187400000|2025-04-09 08:30:00|8607.6|8606.1|8603.9|8603|8608.7|8607.5|8602.9|8602|509
1744187700000|2025-04-09 08:35:00|8603.7|8602.8|8603.8|8602.9|8606.2|8604.7|8601.9|8600.7|542
1744188000000|2025-04-09 08:40:00|8603.7|8602.8|8603.3|8601.8|8605.3|8604.4|8600.6|8599.7|432
1744188300000|2025-04-09 08:45:00|8603.1|8601.6|8603.2|8602.3|8604.2|8603.3|8600.2|8598.9|506
1744188600000|2025-04-09 08:50:00|8603.1|8602.2|8603.5|8602.6|8605.8|8604.7|8599.3|8598.4|538
1744188900000|2025-04-09 08:55:00|8603.4|8602.5|8598.6|8597.7|8603.5|8602.6|8597.8|8596.9|422
1744189200000|2025-04-09 09:00:00|8598.3|8597.4|8593.7|8592.8|8598.7|8597.8|8592.4|8591.1|479
1744189500000|2025-04-09 09:05:00|8593.8|8592.9|8596.3|8594.8|8597.5|8596.2|8592.1|8591.1|339
1744189800000|2025-04-09 09:10:00|8596.4|8594.9|8596.9|8595.4|8597.9|8596.7|8594.8|8593.9|348
1744190100000|2025-04-09 09:15:00|8597|8595.5|8599.2|8598.3|8599.3|8598.4|8594.2|8592.9|362
1744190400000|2025-04-09 09:20:00|8599.1|8598.2|8600|8599.1|8601.9|8600.6|8598|8597.1|392
1744190700000|2025-04-09 09:25:00|8599.9|8599|8601|8599.5|8601.6|8600.7|8598.3|8597.4|235
1744191000000|2025-04-09 09:30:00|8600.7|8599.8|8604.3|8602.8|8604.9|8603.8|8598.9|8597.4|392
1744191300000|2025-04-09 09:35:00|8604.2|8602.7|8605.6|8604.1|8607.3|8606.1|8601.9|8600.4|378
1744191600000|2025-04-09 09:40:00|8605.5|8604|8607.2|8606.3|8607.9|8606.7|8603.3|8602.1|356
1744191900000|2025-04-09 09:45:00|8607.4|8605.9|8608.3|8607.4|8612.5|8611.3|8607.3|8605.9|375
1744192200000|2025-04-09 09:50:00|8608.4|8607.5|8609.1|8608.2|8611.5|8610.6|8606.6|8605.1|357
1744192500000|2025-04-09 09:55:00|8609|8608.1|8614.2|8613.3|8617.4|8616.2|8608.9|8607.5|455
1744192800000|2025-04-09 10:00:00|8614.1|8613.2|8613.6|8612.7|8616.5|8615|8611.9|8610.4|343
1744193100000|2025-04-09 10:05:00|8613.7|8612.8|8612.9|8612|8614.6|8613.7|8610.9|8610|379
1744193400000|2025-04-09 10:10:00|8612.8|8611.9|8613.5|8612.6|8616.1|8615.2|8612.7|8611.8|308
1744193700000|2025-04-09 10:15:00|8613.6|8612.7|8606.9|8606|8613.8|8612.9|8606.8|8605.9|290
1744194000000|2025-04-09 10:20:00|8607|8606.1|8607.7|8606.8|8608.7|8607.2|8606.1|8604.8|327
1744194300000|2025-04-09 10:25:00|8607.9|8607|8609.5|8608|8611|8609.7|8607.9|8607|238
1744194600000|2025-04-09 10:30:00|8609.6|8608.1|8610.2|8609.3|8610.2|8609.3|8604.9|8604|269
1744194900000|2025-04-09 10:35:00|8610.1|8609.2|8605.7|8604.8|8610.8|8609.9|8604.7|8603.5|216
1744195200000|2025-04-09 10:40:00|8606|8605.1|8606.2|8605.3|8606.6|8605.3|8600.5|8599|372
1744195500000|2025-04-09 10:45:00|8606.4|8605.5|8606|8604.5|8610.1|8608.9|8604.8|8603.4|349
1744195800000|2025-04-09 10:50:00|8606.1|8604.6|8603.3|8602.4|8607.3|8606.1|8601.6|8600.1|316
1744196100000|2025-04-09 10:55:00|8603.2|8602.3|8607.1|8605.6|8608.9|8607.4|8602.6|8601.1|365
1744196400000|2025-04-09 11:00:00|8607|8605.5|8617.7|8616.2|8620.5|8619|8607|8605.5|1074
1744196700000|2025-04-09 11:05:00|8617.8|8616.3|8625|8623.5|8625.4|8623.8|8614.8|8613.4|728
1744197000000|2025-04-09 11:10:00|8624.8|8623.3|8621.8|8620.3|8625.2|8624.1|8619.9|8618.4|679
1744197300000|2025-04-09 11:15:00|8621.6|8620.1|8613.5|8612|8623.1|8621.6|8613.4|8611.9|670
1744197600000|2025-04-09 11:20:00|8613.8|8612.3|8618|8616.5|8620.4|8618.9|8612.8|8611.3|451
1744197900000|2025-04-09 11:25:00|8618.1|8616.6|8620.3|8618.8|8620.3|8619.1|8613.5|8612|415
1744198200000|2025-04-09 11:30:00|8620.1|8618.6|8627.3|8625.8|8628.8|8627.3|8618.3|8617.1|646
1744198500000|2025-04-09 11:35:00|8627.4|8625.9|8626.5|8625|8630.7|8629.6|8626.1|8624.6|539
1744198800000|2025-04-09 11:40:00|8626.1|8624.6|8635.8|8634.3|8635.8|8634.3|8625.3|8623.8|562
1744199100000|2025-04-09 11:45:00|8635.7|8634.2|8631.3|8629.8|8636.9|8635.4|8628.2|8626.7|724
1744199400000|2025-04-09 11:50:00|8631.4|8629.9|8633.7|8632.2|8636.5|8635|8629.5|8628|619
1744199700000|2025-04-09 11:55:00|8633.6|8632.1|8639.8|8638.3|8639.8|8638.3|8631.7|8630.3|459
1744200000000|2025-04-09 12:00:00|8640|8638.5|8643.9|8643|8646.3|8644.8|8639.3|8638.1|627
1744200300000|2025-04-09 12:05:00|8643.6|8642.7|8643.9|8643|8644.9|8644|8640.1|8638.6|603
1744200600000|2025-04-09 12:10:00|8644|8643.1|8648.3|8647.4|8650.3|8649.1|8642.3|8641.4|583
1744200900000|2025-04-09 12:15:00|8648.4|8647.5|8649.3|8648.4|8649.7|8648.8|8644.7|8643.7|452
1744201200000|2025-04-09 12:20:00|8649.2|8648.3|8650.3|8649.4|8651|8649.7|8644|8643.1|549
1744201500000|2025-04-09 12:25:00|8650.4|8649.5|8653.3|8651.8|8655.6|8654.7|8650|8648.9|504
1744201800000|2025-04-09 12:30:00|8653.4|8651.9|8655.9|8654.4|8656.1|8655.2|8652.1|8650.6|650
1744202100000|2025-04-09 12:35:00|8656|8654.5|8659.1|8658.2|8660.6|8659.1|8653.5|8652|477
1744202400000|2025-04-09 12:40:00|8658.8|8657.9|8648|8646.5|8659|8658|8647.7|8646.2|489
1744202700000|2025-04-09 12:45:00|8647.7|8646.2|8641.5|8640.6|8648.3|8646.8|8641|8640.1|593
1744203000000|2025-04-09 12:50:00|8641.6|8640.7|8643.8|8642.3|8647.6|8646.2|8639.3|8638.1|538
1744203300000|2025-04-09 12:55:00|8643.7|8642.2|8650.9|8650|8651|8650.1|8640.7|8639.8|641
1744203600000|2025-04-09 13:00:00|8651|8650.1|8644.3|8642.8|8651.1|8650.2|8643.2|8641.7|888
1744203900000|2025-04-09 13:05:00|8644.4|8642.9|8650.3|8648.8|8650.7|8649.2|8641|8639.5|718
1744204200000|2025-04-09 13:10:00|8650.2|8648.7|8660.3|8658.8|8660.5|8659.1|8649|8647.9|717
1744204500000|2025-04-09 13:15:00|8660.2|8658.7|8657|8656.1|8661.3|8660.1|8656.5|8655.1|553
1744204800000|2025-04-09 13:20:00|8657.3|8655.8|8659.9|8659|8660.4|8659|8656.3|8654.8|416
1744205100000|2025-04-09 13:25:00|8660.3|8658.8|8663.1|8661.6|8663.2|8661.7|8659|8657.6|479
1744205400000|2025-04-09 13:30:00|8663|8661.5|8652.2|8650.7|8663.3|8661.8|8650.4|8648.9|755
1744205700000|2025-04-09 13:35:00|8652.8|8651.3|8650.6|8649.7|8658.5|8657|8649.9|8648.4|757
1744206000000|2025-04-09 13:40:00|8650.5|8649.6|8646.4|8644.9|8652.2|8651.1|8641.5|8640|799
1744206300000|2025-04-09 13:45:00|8646.2|8645.3|8642.4|8641.5|8647.7|8646.6|8641.8|8640.1|622
1744206600000|2025-04-09 13:50:00|8642.5|8641.6|8637.1|8636.2|8646.9|8645.4|8635.9|8634.8|704
1744206900000|2025-04-09 13:55:00|8637|8636.1|8645.2|8643.7|8645.2|8643.7|8635.2|8633.7|674
1744207200000|2025-04-09 14:00:00|8645.4|8643.9|8646.6|8645.1|8650.2|8648.8|8642.2|8640.7|766
1744207500000|2025-04-09 14:05:00|8646.9|8645.4|8657|8655.5|8657.5|8656|8646.7|8645.2|598
1744207800000|2025-04-09 14:10:00|8656.7|8655.2|8653.6|8652.1|8657|8655.5|8647.4|8645.9|567
1744208100000|2025-04-09 14:15:00|8653.5|8652|8655.3|8654.4|8657.4|8656.1|8651.7|8649.5|498
1744208400000|2025-04-09 14:20:00|8655.1|8654.2|8653.9|8652.4|8661.5|8660|8653.1|8651.9|566
1744208700000|2025-04-09 14:25:00|8653.6|8652.7|8653|8651.5|8658.9|8657.1|8650.9|8650|613
1744209000000|2025-04-09 14:30:00|8653.1|8651.6|8646|8644.5|8653.9|8652.7|8645.2|8643.7|588
1744209300000|2025-04-09 14:35:00|8645.8|8644.3|8650|8648.5|8651.9|8650.4|8645.8|8644.3|429
1744209600000|2025-04-09 14:40:00|8649.7|8648.2|8645.2|8644.3|8649.9|8648.7|8645|8643.6|448
1744209900000|2025-04-09 14:45:00|8645.1|8644.2|8647.5|8646|8649.4|8647.9|8645.1|8644.2|367
1744210200000|2025-04-09 14:50:00|8647.4|8645.9|8652.9|8651.4|8655.8|8654.3|8645.9|8644.4|486
1744210500000|2025-04-09 14:55:00|8653.1|8651.6|8654.5|8653.6|8655.9|8655|8645.5|8644.4|868
1744210800000|2025-04-09 15:00:00|8654.4|8653.5|8653.1|8651.6|8655.9|8655|8652|8650.7|624
1744211100000|2025-04-09 15:05:00|8653|8651.5|8653.9|8652.4|8656.8|8655.3|8648.7|8647.4|444
1744211400000|2025-04-09 15:10:00|8653|8652.1|8659.7|8658.2|8660.2|8658.8|8652.2|8651|356
1744211700000|2025-04-09 15:15:00|8659.9|8658.4|8660.2|8658.7|8660.5|8659|8655.1|8653.6|511
1744212000000|2025-04-09 15:20:00|8660.1|8658.6|8651.8|8650.3|8660.3|8658.8|8651.5|8650|361
1744212300000|2025-04-09 15:25:00|8651.7|8650.2|8652|8650.5|8652.5|8651|8647.9|8646.5|436
1744212600000|2025-04-09 15:30:00|8652.1|8650.6|8655.2|8653.7|8655.2|8654.3|8649.9|8648.3|296
1744212900000|2025-04-09 15:35:00|8655.4|8653.9|8657.2|8656.3|8659.2|8657.7|8653.7|8652.2|384
1744213200000|2025-04-09 15:40:00|8657.3|8656.4|8656|8654.5|8657.9|8656.5|8655|8653.7|289
1744213500000|2025-04-09 15:45:00|8655.9|8654.4|8654.3|8652.8|8656.4|8654.9|8653|8651.5|282
1744213800000|2025-04-09 15:50:00|8654.6|8653.1|8650.2|8648.7|8655.1|8653.6|8647.5|8646|529
1744214100000|2025-04-09 15:55:00|8650.3|8648.8|8645.1|8643.6|8650.6|8649.1|8645.1|8643.6|375
1744214400000|2025-04-09 16:00:00|8645.2|8643.7|8647|8645.5|8647.5|8646|8643.4|8641.9|331
1744214700000|2025-04-09 16:05:00|8647.1|8645.6|8641.1|8639.6|8647.1|8645.6|8640.2|8639.1|298
1744215000000|2025-04-09 16:10:00|8640.9|8639.4|8638.4|8636.9|8641.3|8639.9|8634.5|8633|427
1744215300000|2025-04-09 16:15:00|8638.5|8637|8639.5|8638|8639.9|8638.4|8636.2|8634.7|231
1744215600000|2025-04-09 16:20:00|8639.8|8638.3|8641|8640.1|8644.4|8642.9|8639.1|8637.6|294
1744215900000|2025-04-09 16:25:00|8641.3|8640.4|8636.9|8635.4|8641.8|8640.9|8635.9|8634.4|304
1744216200000|2025-04-09 16:30:00|8636.8|8635.3|8640.2|8638.7|8640.8|8639.3|8635.5|8634.1|227
1744216500000|2025-04-09 16:35:00|8640|8638.5|8643.8|8642.3|8643.8|8642.3|8638|8636.9|171
1744216800000|2025-04-09 16:40:00|8643.9|8642.4|8643.2|8641.7|8644.3|8642.8|8640.7|8639.6|249
1744217100000|2025-04-09 16:45:00|8643.4|8641.9|8644.9|8643.4|8645.4|8643.9|8642.1|8641.2|238
1744217400000|2025-04-09 16:50:00|8644.8|8643.3|8635.4|8633.9|8645.9|8644.8|8635.1|8633.8|373
1744217700000|2025-04-09 16:55:00|8635.5|8634|8633.7|8632.2|8635.9|8634.4|8629.1|8628|419
1744218000000|2025-04-09 17:00:00|8633.8|8632.3|8628.7|8627.2|8636.5|8634.8|8622|8620.5|823
1744218300000|2025-04-09 17:05:00|8628.9|8627.4|8638.1|8636.6|8638.4|8637.1|8628.8|8627.3|526
1744218600000|2025-04-09 17:10:00|8637.8|8636.3|8641.6|8640.1|8642.3|8641.2|8637.5|8636|461
1744218900000|2025-04-09 17:15:00|8641.5|8640|8641.9|8634.2|8646.6|8645.1|8635|8629.4|784
1744219200000|2025-04-09 17:20:00|8643.8|8632.8|8588|8584.3|8656.2|8652.3|8588|8581.6|1815
1744219500000|2025-04-09 17:25:00|8587.8|8584.5|8602.7|8600|8607.5|8604.7|8583.9|8579.3|1245
1744219800000|2025-04-09 17:30:00|8603.2|8599|8599|8597.5|8613.6|8610.1|8598.5|8596.8|792
1744220100000|2025-04-09 17:35:00|8598.5|8597|8605.1|8603.6|8605.9|8603.6|8592.8|8590.6|880
1744220400000|2025-04-09 17:40:00|8604.9|8603.4|8609.9|8608.1|8611.1|8609.6|8601.4|8599.3|920
1744220700000|2025-04-09 17:45:00|8609.8|8608.3|8596.6|8594.1|8612.3|8610.5|8588.6|8586.9|1000
1744221000000|2025-04-09 17:50:00|8596.3|8594.3|8580|8578|8599.8|8597.2|8579.6|8577.6|982
1744221300000|2025-04-09 17:55:00|8580.2|8578.3|8586.1|8581.3|8591.3|8589.6|8578.4|8576.4|857
1744221600000|2025-04-09 18:00:00|8586.5|8581.7|8569|8567.5|8588.3|8586.3|8567.5|8565.8|893
1744221900000|2025-04-09 18:05:00|8568.6|8567.2|8570.1|8568.6|8573.1|8571.6|8561.3|8559.8|1171
1744222200000|2025-04-09 18:10:00|8570.4|8568.9|8567.9|8566.4|8572.9|8571.2|8561.4|8559.4|1094
1744222500000|2025-04-09 18:15:00|8568.1|8566.6|8555.7|8554.2|8573.4|8571.4|8549.7|8548.2|1025
1744222800000|2025-04-09 18:20:00|8555.9|8553.9|8558.4|8556.9|8561.3|8559.8|8552.7|8551.1|1062
1744223100000|2025-04-09 18:25:00|8558.6|8557.1|8549.7|8548.2|8560.1|8558.6|8548.5|8547|823
1744223400000|2025-04-09 18:30:00|8549.4|8547.9|8552.6|8551.1|8552.9|8551.4|8542.5|8541|834
1744223700000|2025-04-09 18:35:00|8552.5|8551|8550.1|8548.6|8555.2|8553.7|8548.1|8546.3|754
1744224000000|2025-04-09 18:40:00|8550.2|8548.7|8565.6|8564.1|8567.2|8565.7|8549.7|8548.2|715
1744224300000|2025-04-09 18:45:00|8565.9|8564.4|8562.4|8560.9|8567.1|8565.6|8560.4|8558.6|665
1744224600000|2025-04-09 18:50:00|8562.8|8561.3|8557.5|8555.7|8564.6|8563|8556.4|8554.9|650
1744224900000|2025-04-09 18:55:00|8557.2|8555.4|8564.2|8562.7|8564.6|8563.1|8553.5|8552|583
1744225200000|2025-04-09 19:00:00|8564.3|8562.8|8553.6|8551.8|8564.6|8563|8553.6|8551.8|457
1744225500000|2025-04-09 19:05:00|8554.1|8551.5|8554.1|8552.2|8555|8553.4|8549.6|8548.1|442
1744225800000|2025-04-09 19:10:00|8553.9|8552.1|8546.4|8544.9|8555|8553.5|8545.7|8544.2|427
1744226100000|2025-04-09 19:15:00|8546.5|8545|8539.3|8537.8|8549.6|8548.1|8538.6|8537.1|425
1744226400000|2025-04-09 19:20:00|8539.4|8537.9|8542.2|8540.7|8547.2|8545.4|8537.7|8536.2|419
1744226700000|2025-04-09 19:25:00|8542.5|8540|8542.8|8541.3|8543.7|8541.8|8540.7|8539.2|315
1744227000000|2025-04-09 19:30:00|8542.7|8541.2|8542.7|8541.2|8544.6|8543.1|8541.3|8539.7|330
1744227300000|2025-04-09 19:35:00|8542.6|8541.1|8541.2|8539.7|8543.5|8542|8540.6|8538.7|371
1744227600000|2025-04-09 19:40:00|8541.3|8539.8|8543|8541.5|8543.2|8541.5|8541.1|8539.6|349
1744227900000|2025-04-09 19:45:00|8543.1|8541.6|8541.8|8540.3|8546.6|8544.5|8541.6|8540.1|279
1744228200000|2025-04-09 19:50:00|8542.1|8540.6|8541.5|8540|8544.1|8542.6|8540.7|8539|301
1744228500000|2025-04-09 19:55:00|8541.6|8540.1|8541.6|8540.1|8543.9|8542.4|8541.1|8539.6|318
1744228800000|2025-04-09 20:00:00|8542.1|8540.6|8544.8|8543.3|8544.8|8543.3|8541.6|8540.1|339
1744229100000|2025-04-09 20:05:00|8545.3|8543.8|8545.1|8543.6|8545.3|8543.8|8541.5|8539.2|325
1744229400000|2025-04-09 20:10:00|8545.3|8543.8|8548.8|8547.3|8549.7|8547.9|8544.6|8543.1|273
1744229700000|2025-04-09 20:15:00|8549.1|8547.6|8550.8|8549.3|8551|8549.5|8546.8|8545.3|197
1744230000000|2025-04-09 20:20:00|8550.9|8549.4|8551.8|8550.3|8552.9|8551.4|8548|8546.5|140
1744230300000|2025-04-09 20:25:00|8551.9|8550.4|8550.7|8549.2|8555.1|8553.6|8550.6|8549.1|253
1744230600000|2025-04-09 20:30:00|8550.8|8549.3|8545.1|8543.6|8551.6|8550|8545.1|8543.6|243
1744230900000|2025-04-09 20:35:00|8544.9|8543.4|8536.3|8533.8|8544.9|8543.4|8535.5|8532.9|155
1744231200000|2025-04-09 20:40:00|8536.7|8533.7|8537.2|8535.7|8537.9|8536.4|8534.6|8533.1|276
1744231500000|2025-04-09 20:45:00|8537.1|8535.6|8538.6|8537.1|8538.7|8537.2|8535.8|8534.3|150
1744231800000|2025-04-09 20:50:00|8538.7|8537.2|8538.6|8537.1|8540.1|8538.6|8536.5|8535|200
1744232100000|2025-04-09 20:55:00|8539|8536.6|8547.6|8535.7|8548.9|8537.5|8535.7|8530.1|379
1744232400000|2025-04-09 21:00:00|8546.2|8534.3|8546.3|8534.4|8546.3|8534.4|8546.2|8534.3|2
1744232700000|2025-04-09 21:05:00|8546.7|8534.8|8546.5|8534.6|8549.3|8537.4|8546.5|8534.6|5
1744233000000|2025-04-09 21:10:00|8547.2|8535.3|8549.2|8537.3|8549.6|8537.7|8547.2|8535.3|6
1744233300000|2025-04-09 21:15:00|8549.1|8537.2|8546.5|8534.6|8549.1|8537.2|8546.5|8534.6|5
1744233600000|2025-04-09 21:20:00|8545.6|8533.7|8547.8|8535.9|8548.6|8536.7|8545.6|8533.7|4
1744233900000|2025-04-09 21:25:00|8547.7|8535.8|8548.5|8536.6|8548.5|8536.6|8547.7|8535.8|5
1744234200000|2025-04-09 21:30:00|8547.9|8536|8547|8535.1|8547.9|8536|8546.8|8534.9|5
1744234500000|2025-04-09 21:35:00|8547.1|8535.2|8547.1|8535.2|8547.2|8535.3|8547|8535.1|5
1744234800000|2025-04-09 21:40:00|8546.9|8535|8546.8|8534.9|8547.1|8535.2|8546.8|8534.9|4
1744235100000|2025-04-09 21:45:00|8547.1|8535.2|8547|8535.1|8547.7|8535.8|8547|8535.1|6
1744235400000|2025-04-09 21:50:00|8547.2|8535.3|8547.5|8535.6|8547.5|8535.6|8546.4|8534.5|8
1744235700000|2025-04-09 21:55:00|8549.6|8537.7|8547.3|8535.4|8551.3|8539.4|8547.3|8535.4|23
1744236000000|2025-04-09 22:00:00|8546.8|8534.9|8551.8|8542.7|8555.7|8543.8|8546.8|8534.9|655
1744236300000|2025-04-09 22:05:00|8551.3|8543.1|8546.1|8543.2|8552|8545.7|8544.1|8540.6|218
1744236600000|2025-04-09 22:10:00|8545.9|8543|8544.6|8542|8547.6|8544.6|8544.2|8540.9|109
1744236900000|2025-04-09 22:15:00|8544.4|8541.8|8544.5|8542.7|8546.7|8544.9|8543.7|8541.3|144
1744237200000|2025-04-09 22:20:00|8544.3|8542.5|8542.1|8539|8544.3|8542.5|8540.5|8538.6|144
1744237500000|2025-04-09 22:25:00|8542|8538.9|8544.7|8543.2|8545.6|8544.1|8541.4|8538.9|142
1744237800000|2025-04-09 22:30:00|8544.2|8542.7|8543.6|8542.1|8544.2|8542.7|8541.5|8539.4|194
1744238100000|2025-04-09 22:35:00|8543.7|8542.2|8546.7|8545.2|8548|8546|8543.5|8542|186
1744238400000|2025-04-09 22:40:00|8546.5|8545|8545.3|8543.8|8548.2|8546.7|8544.8|8543.3|132
1744238700000|2025-04-09 22:45:00|8545.2|8543.7|8545.7|8544.2|8547.4|8545.9|8545.2|8543.7|157
1744239000000|2025-04-09 22:50:00|8545.8|8544.3|8544.3|8542.8|8546.3|8544.8|8543.8|8542.3|117
1744239300000|2025-04-09 22:55:00|8544.6|8543.1|8547.8|8546.3|8548.1|8546.6|8543.7|8542.2|98
1744239600000|2025-04-09 23:00:00|8548|8546.5|8546.7|8545.2|8548.3|8546.8|8546.5|8545|148
1744239900000|2025-04-09 23:05:00|8546.4|8544.9|8546.8|8545.3|8547.1|8545.5|8545.9|8544.4|92
1744240200000|2025-04-09 23:10:00|8546.9|8545.4|8545.1|8543.6|8547.1|8545.6|8545|8543.5|83
1744240500000|2025-04-09 23:15:00|8544.9|8543.4|8544|8542.5|8544.9|8543.4|8543|8541.5|96
1744240800000|2025-04-09 23:20:00|8544.1|8542.6|8545.9|8544.4|8546|8544.5|8544.1|8542.2|102
1744241100000|2025-04-09 23:25:00|8545.8|8544.3|8546.2|8544.7|8547.2|8545.7|8544.7|8543.2|122
1744241400000|2025-04-09 23:30:00|8546.3|8544.8|8545.3|8543.8|8546.3|8544.8|8544.8|8543.3|94
1744241700000|2025-04-09 23:35:00|8545.2|8543.7|8544|8542.5|8545.4|8543.8|8543.3|8541.8|156
1744242000000|2025-04-09 23:40:00|8544.1|8542.6|8544.1|8542.6|8544.7|8543.2|8543.7|8542.2|95
1744242300000|2025-04-09 23:45:00|8544|8542.5|8543.7|8542.2|8544.1|8542.6|8542.5|8541|95
1744242600000|2025-04-09 23:50:00|8543.6|8542.1|8542.3|8540.8|8543.6|8542.1|8541.4|8539.9|144
1744242900000|2025-04-09 23:55:00|8542.4|8540.9|8539.7|8538.2|8543.3|8541.8|8539|8537.5|255
1744243200000|2025-04-10 00:00:00|8539.6|8538.1|8539.9|8538.4|8541.5|8540|8539.2|8537.7|392
1744243500000|2025-04-10 00:05:00|8539.7|8538.2|8540.3|8538.8|8540.8|8539.3|8539.1|8537.6|284
1744243800000|2025-04-10 00:10:00|8540.2|8538.7|8540.2|8538.7|8540.6|8539.1|8539.5|8538|216
1744244100000|2025-04-10 00:15:00|8539.8|8538.3|8539.5|8538|8540|8538.5|8537.7|8536.2|351
1744244400000|2025-04-10 00:20:00|8539.8|8538.3|8541.1|8539.6|8542.1|8540.6|8539.3|8537.8|333
1744244700000|2025-04-10 00:25:00|8541|8539.5|8544.4|8542.9|8545.7|8544.2|8540.7|8539.2|303
1744245000000|2025-04-10 00:30:00|8544.5|8543|8548.3|8546.8|8549.4|8547.9|8543.9|8542.4|393
1744245300000|2025-04-10 00:35:00|8548|8546.5|8550.1|8548.6|8552.9|8551.4|8547.8|8546.3|347
1744245600000|2025-04-10 00:40:00|8550.2|8548.7|8550|8548.5|8551|8549.5|8549.6|8548.1|274
1744245900000|2025-04-10 00:45:00|8549.9|8548.4|8552.4|8550.9|8552.6|8551.1|8549.6|8548.1|218
1744246200000|2025-04-10 00:50:00|8552.5|8551|8553.4|8551.9|8554.1|8552.6|8551.3|8549.8|295
1744246500000|2025-04-10 00:55:00|8553.5|8552|8554.2|8552.7|8554.3|8552.8|8551.4|8549.9|215
1744246800000|2025-04-10 01:00:00|8554.1|8552.6|8556.4|8554.9|8558|8556.5|8553.6|8552.1|415
1744247100000|2025-04-10 01:05:00|8556.3|8554.8|8554.8|8553.3|8556.7|8555.2|8553.4|8551.9|291
1744247400000|2025-04-10 01:10:00|8554.9|8553.4|8556.5|8555|8558|8556.5|8554|8552.5|264
1744247700000|2025-04-10 01:15:00|8556.7|8555.2|8558.5|8557|8558.6|8557.1|8556.3|8554.8|390
1744248000000|2025-04-10 01:20:00|8558.4|8556.9|8559|8557.5|8559.1|8557.6|8557.6|8556.1|223
1744248300000|2025-04-10 01:25:00|8559.1|8557.6|8559.1|8557.6|8559.8|8558.3|8557.7|8556.2|246
1744248600000|2025-04-10 01:30:00|8559.3|8557.8|8555.7|8554.2|8559.3|8557.8|8555.3|8553.8|386
1744248900000|2025-04-10 01:35:00|8555.8|8554.3|8556.2|8554.7|8557.6|8556.1|8555.3|8553.8|270
1744249200000|2025-04-10 01:40:00|8555.9|8554.4|8558.6|8557.1|8558.8|8557.3|8555.8|8554.3|170
1744249500000|2025-04-10 01:45:00|8558.7|8557.2|8555.7|8554.2|8559.7|8558.2|8555.6|8554.1|281
1744249800000|2025-04-10 01:50:00|8555.6|8554.1|8553.2|8551.7|8555.7|8554.2|8553.2|8551.7|194
1744250100000|2025-04-10 01:55:00|8553.5|8552|8553.5|8552|8554.1|8552.6|8551.8|8550.3|250
1744250400000|2025-04-10 02:00:00|8553.3|8551.8|8555|8553.5|8556.6|8555.1|8553|8551.5|315
1744250700000|2025-04-10 02:05:00|8554.2|8552.7|8551.2|8549.7|8555.5|8554|8550.8|8549.3|331
1744251000000|2025-04-10 02:10:00|8551.4|8549.9|8549.2|8547.7|8552.1|8550.6|8549.2|8547.7|263
1744251300000|2025-04-10 02:15:00|8549.1|8547.6|8547.6|8546.1|8550.2|8548.7|8547.4|8545.9|273
1744251600000|2025-04-10 02:20:00|8547.7|8546.2|8545.7|8544.2|8547.7|8546.2|8545.3|8543.8|195
1744251900000|2025-04-10 02:25:00|8546|8544.5|8545.3|8543.8|8546.4|8544.9|8545.1|8543.6|194
1744252200000|2025-04-10 02:30:00|8545.2|8543.7|8543.7|8542.2|8546.3|8544.8|8543.6|8542.1|270
1744252500000|2025-04-10 02:35:00|8543.6|8542.1|8543.8|8542.3|8544.2|8542.7|8543.1|8541.6|175
1744252800000|2025-04-10 02:40:00|8543.6|8542.1|8546.2|8544.7|8546.7|8545.2|8543.6|8542.1|107
1744253100000|2025-04-10 02:45:00|8546.5|8545|8547.1|8545.6|8547.5|8546|8546.1|8544.6|277
1744253400000|2025-04-10 02:50:00|8547|8545.5|8543.6|8542.1|8547.3|8545.8|8543.1|8541.6|196
1744253700000|2025-04-10 02:55:00|8543.4|8541.9|8546.8|8545.3|8546.9|8545.4|8543.3|8541.8|241
1744254000000|2025-04-10 03:00:00|8546.9|8545.4|8549.8|8548.3|8550.4|8548.9|8545.9|8544.4|182
1744254300000|2025-04-10 03:05:00|8549.7|8548.2|8547.7|8546.2|8551.2|8549.7|8546.8|8545.3|185
1744254600000|2025-04-10 03:10:00|8547.5|8546|8551.5|8550|8551.5|8550|8547.1|8545.6|297
1744254900000|2025-04-10 03:15:00|8551.4|8549.9|8551.6|8550.1|8552.4|8550.9|8549.4|8547.9|246
1744255200000|2025-04-10 03:20:00|8551.4|8549.9|8550.6|8549.1|8551.7|8550.2|8549.9|8548.4|301
1744255500000|2025-04-10 03:25:00|8550.7|8549.2|8550.2|8548.7|8552|8550.5|8550.1|8548.6|248
1744255800000|2025-04-10 03:30:00|8550.4|8548.9|8548.6|8547.1|8550.4|8548.9|8546.8|8545.3|136
1744256100000|2025-04-10 03:35:00|8548.8|8547.3|8550.4|8548.9|8551|8549.5|8548|8546.5|243
1744256400000|2025-04-10 03:40:00|8550.5|8549|8549.4|8547.9|8550.8|8549.3|8548.6|8547.1|205
1744256700000|2025-04-10 03:45:00|8549.5|8548|8550.3|8548.8|8550.9|8549.4|8547.9|8546.4|157
1744257000000|2025-04-10 03:50:00|8550.2|8548.7|8549.5|8548|8550.4|8548.9|8549|8547.5|173
1744257300000|2025-04-10 03:55:00|8549.6|8548.1|8549.4|8547.9|8549.7|8548.2|8548.7|8547.2|172
1744257600000|2025-04-10 04:00:00|8549.3|8547.8|8549.8|8548.3|8550.4|8548.9|8548.9|8547.4|319
1744257900000|2025-04-10 04:05:00|8549.7|8548.2|8550.5|8549|8550.6|8549.1|8549|8547.5|131
1744258200000|2025-04-10 04:10:00|8550.4|8548.9|8549.3|8547.8|8550.5|8549|8548.8|8547.3|114
1744258500000|2025-04-10 04:15:00|8549.2|8547.7|8547.8|8546.3|8549.3|8547.8|8546.7|8545.2|179
1744258800000|2025-04-10 04:20:00|8547.9|8546.4|8547.5|8546|8548.3|8546.8|8547.2|8545.7|137
1744259100000|2025-04-10 04:25:00|8547.3|8545.8|8547.8|8546.3|8548.3|8546.8|8547|8545.5|130
1744259400000|2025-04-10 04:30:00|8547.9|8546.4|8547.4|8545.9|8548|8546.5|8546.2|8544.7|114
1744259700000|2025-04-10 04:35:00|8547.5|8546|8546.5|8545|8547.5|8546|8546|8544.5|95
1744260000000|2025-04-10 04:40:00|8546.4|8544.9|8543.4|8541.9|8546.5|8545|8543.3|8541.8|195
1744260300000|2025-04-10 04:45:00|8543.5|8542|8539.5|8538|8543.5|8542|8539.3|8537.8|164
1744260600000|2025-04-10 04:50:00|8539.7|8538.2|8541.1|8539.6|8541.6|8540.1|8539.5|8538|126
1744260900000|2025-04-10 04:55:00|8541|8539.5|8541.2|8540.3|8542.8|8541.6|8540.8|8539.3|114
1744261200000|2025-04-10 05:00:00|8541.3|8540.4|8539.5|8538|8542.4|8540.9|8539.4|8537.9|241
1744261500000|2025-04-10 05:05:00|8539.4|8537.9|8541.5|8540|8542.7|8541.2|8539.4|8537.9|129
1744261800000|2025-04-10 05:10:00|8541.6|8540.1|8542|8540.5|8542|8540.5|8540.1|8538.7|118
1744262100000|2025-04-10 05:15:00|8542.2|8540.7|8542|8540.5|8542.8|8541.3|8540.3|8539|178
1744262400000|2025-04-10 05:20:00|8541.9|8540.4|8541.4|8540.5|8542.4|8540.9|8540.6|8539.1|146
1744262700000|2025-04-10 05:25:00|8541.8|8540.3|8542|8540.5|8542.9|8541.6|8540.8|8539.3|242
1744263000000|2025-04-10 05:30:00|8542.1|8540.6|8544.2|8542.7|8544.3|8543.1|8541.2|8539.9|171
1744263300000|2025-04-10 05:35:00|8544.3|8542.8|8545.1|8543.6|8545.3|8543.8|8543.5|8542|162
1744263600000|2025-04-10 05:40:00|8545.3|8543.8|8542.2|8540.7|8545.9|8544.4|8541.6|8540.1|225
1744263900000|2025-04-10 05:45:00|8542|8540.5|8542.2|8540.7|8543.3|8541.8|8541.2|8539.7|218
1744264200000|2025-04-10 05:50:00|8542|8540.5|8542.4|8540.9|8542.8|8541.3|8540.7|8539.2|221
1744264500000|2025-04-10 05:55:00|8542.5|8541|8543.7|8542.2|8544.2|8543.2|8542.1|8540.6|271
1744264800000|2025-04-10 06:00:00|8543.4|8541.9|8543|8541.5|8545.9|8544.4|8542|8540.5|396
1744265100000|2025-04-10 06:05:00|8542.9|8541.4|8543.9|8542.4|8546.8|8545.3|8541.3|8539.8|370
1744265400000|2025-04-10 06:10:00|8544|8542.5|8539.1|8537.6|8544.4|8543.1|8539.1|8537.6|284
1744265700000|2025-04-10 06:15:00|8539|8537.5|8539.6|8538.7|8540.4|8539.1|8537.6|8536.1|277
1744266000000|2025-04-10 06:20:00|8539.5|8538.6|8536.3|8535.4|8541|8540.1|8536|8535.1|264
1744266300000|2025-04-10 06:25:00|8536.4|8535.5|8538.5|8537|8539.1|8537.8|8536.2|8535.3|298
1744266600000|2025-04-10 06:30:00|8538.1|8537.2|8532.4|8531.5|8538.4|8537.2|8529.3|8527.8|432
1744266900000|2025-04-10 06:35:00|8532.3|8531.4|8527.4|8526.5|8532.6|8531.4|8525.9|8524.8|418
1744267200000|2025-04-10 06:40:00|8527.3|8526.4|8529.2|8528.3|8529.7|8528.8|8525.8|8524.5|384
1744267500000|2025-04-10 06:45:00|8529.1|8528.2|8527.9|8526.4|8529.5|8528.6|8525.4|8524.5|359
1744267800000|2025-04-10 06:50:00|8527.8|8526.3|8521.4|8519.9|8528.4|8527.3|8520.4|8518.9|347
1744268100000|2025-04-10 06:55:00|8521.3|8519.8|8535.7|8534.8|8536.7|8535.4|8520|8518.9|599
1744268400000|2025-04-10 07:00:00|8535.8|8534.9|8534.3|8533.4|8539.6|8538.7|8531.2|8530.3|738
1744268700000|2025-04-10 07:05:00|8534.2|8533.3|8543|8541.5|8543|8541.5|8533|8531.7|575
1744269000000|2025-04-10 07:10:00|8542.8|8541.3|8543.8|8542.9|8547.2|8545.7|8540.6|8539.1|485
1744269300000|2025-04-10 07:15:00|8543.7|8542.8|8546.2|8544.7|8547.9|8546.4|8543.4|8542.5|407
1744269600000|2025-04-10 07:20:00|8546.1|8544.6|8546.9|8546|8549.4|8548.5|8543.6|8542.1|423
1744269900000|2025-04-10 07:25:00|8546.7|8545.8|8549.9|8548.4|8552.5|8551.4|8544.2|8543.3|446
1744270200000|2025-04-10 07:30:00|8549.7|8548.2|8557.4|8555.9|8561.3|8560.2|8546.1|8545.2|673
1744270500000|2025-04-10 07:35:00|8557.3|8555.8|8557.4|8555.9|8558.5|8557.1|8555.4|8554|529
1744270800000|2025-04-10 07:40:00|8557.5|8556|8559.6|8558.1|8562.4|8561|8556.7|8555.5|487
1744271100000|2025-04-10 07:45:00|8559.7|8558.2|8556.3|8554.8|8560.5|8559|8556|8554.7|396
1744271400000|2025-04-10 07:50:00|8556.4|8554.9|8558.4|8557.5|8559.3|8557.8|8554|8553|374
1744271700000|2025-04-10 07:55:00|8558.7|8557.8|8563.8|8562.3|8565.4|8564.1|8558.3|8557.4|446
1744272000000|2025-04-10 08:00:00|8563.9|8562.4|8564|8562.5|8568.3|8567.1|8563.5|8562|507
1744272300000|2025-04-10 08:05:00|8564.1|8562.6|8559.7|8558.8|8566.1|8564.6|8559.7|8558.8|434
1744272600000|2025-04-10 08:10:00|8559.6|8558.7|8564|8563.1|8564|8563.1|8558.4|8556.9|392
1744272900000|2025-04-10 08:15:00|8564.2|8563.3|8566.9|8565.4|8568.5|8567.6|8563.1|8562.2|398
1744273200000|2025-04-10 08:20:00|8566.7|8565.2|8572.4|8571.5|8573.6|8572.4|8565.3|8564.2|350
1744273500000|2025-04-10 08:25:00|8572|8571.1|8569.9|8569|8572.9|8571.4|8569.8|8568.4|353
1744273800000|2025-04-10 08:30:00|8569.8|8568.9|8577.1|8575.6|8578.2|8577.2|8569.4|8568.5|485
1744274100000|2025-04-10 08:35:00|8576.6|8575.1|8582.6|8581.1|8584|8582.8|8576.4|8575.1|551
1744274400000|2025-04-10 08:40:00|8582.4|8580.9|8574.8|8573.9|8582.8|8581.3|8573.5|8572.3|410
1744274700000|2025-04-10 08:45:00|8574.7|8573.8|8578.2|8577.3|8579.6|8578.7|8574.1|8572.8|397
1744275000000|2025-04-10 08:50:00|8578.3|8577.4|8576.2|8575.3|8580.1|8578.9|8575.2|8573.7|393
1744275300000|2025-04-10 08:55:00|8576.1|8575.2|8577.5|8576|8578.3|8577.2|8575|8573.6|454
1744275600000|2025-04-10 09:00:00|8577.4|8575.9|8579.3|8578.4|8580.8|8579.9|8574.7|8573.4|430
1744275900000|2025-04-10 09:05:00|8579.2|8578.3|8580|8578.5|8581.5|8580.2|8577.8|8576.9|379
1744276200000|2025-04-10 09:10:00|8579.9|8578.4|8576.3|8575.4|8580|8579|8575.7|8574.5|292
1744276500000|2025-04-10 09:15:00|8576.2|8575.3|8583.4|8581.9|8583.4|8581.9|8575.6|8574.2|344
1744276800000|2025-04-10 09:20:00|8583.3|8581.8|8578.5|8577|8584.4|8583.4|8577.6|8576.4|351
1744277100000|2025-04-10 09:25:00|8578.7|8577.2|8584|8582.5|8584.6|8583.5|8578.4|8577|311
1744277400000|2025-04-10 09:30:00|8584.2|8582.7|8584.1|8582.6|8586.6|8585.4|8581.8|8580.5|314
1744277700000|2025-04-10 09:35:00|8584.2|8582.7|8580.7|8579.8|8584.9|8583.4|8579|8577.8|403
1744278000000|2025-04-10 09:40:00|8580.6|8579.7|8580.4|8578.9|8585.2|8584|8579.6|8578.2|410
1744278300000|2025-04-10 09:45:00|8580.3|8578.8|8584.4|8583.5|8584.9|8583.6|8579.7|8578.2|352
1744278600000|2025-04-10 09:50:00|8584.5|8583.6|8573.9|8573|8585.5|8584.6|8573.8|8572.9|314
1744278900000|2025-04-10 09:55:00|8574|8573.1|8579.1|8577.6|8579.4|8577.9|8568.9|8567.9|469
1744279200000|2025-04-10 10:00:00|8579.6|8578.1|8585.2|8583.7|8587.3|8586.1|8579.5|8578|560
1744279500000|2025-04-10 10:05:00|8585.1|8583.6|8584.4|8582.9|8586.9|8585.4|8582|8581|369
1744279800000|2025-04-10 10:10:00|8584.5|8583|8588|8586.5|8589.2|8588.3|8582.8|8581.6|400
1744280100000|2025-04-10 10:15:00|8587.7|8586.2|8580.2|8579.3|8587.7|8586.2|8580.1|8579.2|262
1744280400000|2025-04-10 10:20:00|8580.3|8579.4|8569.7|8568.8|8581.8|8580.9|8569.3|8568.4|404
1744280700000|2025-04-10 10:25:00|8570.2|8569.3|8563.4|8562.5|8572|8570.9|8562.3|8561.4|476
1744281000000|2025-04-10 10:30:00|8563.5|8562.6|8569.2|8567.7|8569.4|8568|8560.5|8559.6|429
1744281300000|2025-04-10 10:35:00|8569.5|8568|8574.6|8573.7|8576.4|8575.3|8569.4|8567.9|413
1744281600000|2025-04-10 10:40:00|8575|8574.1|8574|8573.1|8579.2|8577.7|8572.3|8571.4|469
1744281900000|2025-04-10 10:45:00|8574.1|8573.2|8570.9|8570|8576.6|8575.7|8568.2|8567.3|315
1744282200000|2025-04-10 10:50:00|8570.8|8569.9|8573.4|8572.5|8573.7|8572.8|8568.3|8567.4|282
1744282500000|2025-04-10 10:55:00|8573.8|8572.9|8580.2|8579.3|8580.3|8579.4|8573.8|8572.9|303
1744282800000|2025-04-10 11:00:00|8580|8579.1|8577.7|8576.8|8581.1|8579.6|8575|8574.1|432
1744283100000|2025-04-10 11:05:00|8578.2|8576.7|8574.8|8573.3|8580.6|8579.1|8574.1|8572.9|348
1744283400000|2025-04-10 11:10:00|8574.9|8573.4|8571.1|8570.2|8576.7|8575.8|8570.4|8569.5|337
1744283700000|2025-04-10 11:15:00|8571|8570.1|8567.3|8565.8|8572.5|8571|8567.1|8565.7|270
1744284000000|2025-04-10 11:20:00|8567|8566.1|8572.2|8570.7|8572.4|8570.9|8567|8565.6|223
1744284300000|2025-04-10 11:25:00|8572.5|8571|8568.9|8568|8573.1|8572.2|8568.9|8568|299
1744284600000|2025-04-10 11:30:00|8569.3|8568.4|8568.2|8567.3|8572.3|8571.1|8567.2|8566.1|269
1744284900000|2025-04-10 11:35:00|8568|8567.1|8568.2|8566.7|8571|8570.1|8567.6|8566.3|301
1744285200000|2025-04-10 11:40:00|8568.4|8566.9|8561.6|8560.1|8569.4|8568.4|8561.1|8559.6|297
1744285500000|2025-04-10 11:45:00|8561.7|8560.2|8565.5|8564.6|8565.8|8564.9|8559.3|8558.2|376
1744285800000|2025-04-10 11:50:00|8565.9|8564.4|8566.3|8564.8|8567.4|8566.2|8564.6|8563.1|323
1744286100000|2025-04-10 11:55:00|8566.1|8564.6|8561.1|8560.2|8566.3|8565.3|8560.9|8559.8|419
1744286400000|2025-04-10 12:00:00|8560.9|8560|8569.3|8567.8|8570.3|8568.9|8558.8|8557.9|446
1744286700000|2025-04-10 12:05:00|8569.1|8568.2|8576.2|8574.7|8576.8|8575.5|8568.1|8566.6|313
1744287000000|2025-04-10 12:10:00|8575.9|8574.4|8583.3|8582.4|8583.3|8582.4|8574.3|8573.4|381
1744287300000|2025-04-10 12:15:00|8583.2|8582.3|8585.4|8583.9|8585.8|8584.4|8581.7|8580.7|382
1744287600000|2025-04-10 12:20:00|8584.9|8583.4|8584.7|8583.8|8585.8|8584.6|8582.8|8581.9|343
1744287900000|2025-04-10 12:25:00|8585|8584.1|8595.7|8586.2|8596.4|8587.9|8582.8|8581.9|457
1744288200000|2025-04-10 12:30:00|8596.5|8585.5|8592|8590.5|8596.9|8592.5|8583.5|8575.6|1121
1744288500000|2025-04-10 12:35:00|8591.9|8590.4|8591.8|8590.9|8595.3|8593.9|8589.8|8588.3|832
1744288800000|2025-04-10 12:40:00|8591.7|8590.8|8589.4|8587.9|8592|8591|8588.2|8587.2|729
1744289100000|2025-04-10 12:45:00|8589.5|8588|8594.5|8593.6|8595.7|8594.4|8588.5|8587|604
1744289400000|2025-04-10 12:50:00|8594.6|8593.7|8595.5|8594|8599.4|8597.9|8594.5|8593.2|468
1744289700000|2025-04-10 12:55:00|8595.4|8593.9|8586.8|8585.3|8595.4|8593.9|8585.9|8584.4|465
1744290000000|2025-04-10 13:00:00|8586.9|8585.4|8589.8|8588.9|8589.8|8588.9|8585.6|8584.7|519
1744290300000|2025-04-10 13:05:00|8589.7|8588.8|8600.7|8599.2|8601.1|8599.8|8589.2|8588.3|460
1744290600000|2025-04-10 13:10:00|8600.8|8599.3|8602.8|8601.3|8603.1|8601.6|8598|8596.9|442
1744290900000|2025-04-10 13:15:00|8602.9|8601.4|8611.8|8610.3|8612.7|8611.2|8602|8600.5|465
1744291200000|2025-04-10 13:20:00|8611.9|8610.4|8614.6|8613.7|8615.7|8614.4|8608.6|8607.7|466
1744291500000|2025-04-10 13:25:00|8614.1|8613.2|8612.4|8611.5|8616.7|8615.2|8611.7|8610.8|489
1744291800000|2025-04-10 13:30:00|8612.5|8611.6|8617.6|8616.7|8620.4|8618.9|8612.4|8611.5|635
1744292100000|2025-04-10 13:35:00|8617.9|8617|8616.4|8614.9|8618.9|8618|8613.5|8612.3|629
1744292400000|2025-04-10 13:40:00|8616.3|8614.8|8619.6|8618.7|8620.5|8619.4|8614.8|8613.3|460
1744292700000|2025-04-10 13:45:00|8619.7|8618.8|8615|8614.1|8619.7|8618.8|8614.5|8613.6|406
1744293000000|2025-04-10 13:50:00|8615.1|8614.2|8614.2|8612.7|8616|8614.7|8610.7|8609.8|600
1744293300000|2025-04-10 13:55:00|8614.3|8612.8|8610.2|8609.3|8614.5|8613|8608.6|8607.3|508
1744293600000|2025-04-10 14:00:00|8610.3|8609.4|8615.5|8614|8617.4|8616.1|8609.8|8608.8|576
1744293900000|2025-04-10 14:05:00|8615.2|8613.7|8615.3|8614.4|8617.1|8615.9|8611.6|8610.1|560
1744294200000|2025-04-10 14:10:00|8615.6|8614.1|8620.4|8619.5|8623.7|8622.8|8615.2|8614|555
1744294500000|2025-04-10 14:15:00|8620.2|8619.3|8625.2|8624.3|8626.6|8625.1|8620.1|8619.1|497
1744294800000|2025-04-10 14:20:00|8625.4|8624.5|8622.8|8621.9|8626.1|8625.1|8621.8|8620.8|537
1744295100000|2025-04-10 14:25:00|8622.9|8622|8619.4|8617.9|8622.9|8622|8614.6|8613.1|494
1744295400000|2025-04-10 14:30:00|8618.9|8618|8613.7|8612.8|8619|8618.1|8611.3|8610.4|505
1744295700000|2025-04-10 14:35:00|8614|8613.1|8614.9|8614|8616.9|8615.4|8611.1|8609.6|496
1744296000000|2025-04-10 14:40:00|8615.2|8614.3|8614|8612.5|8615.5|8614.6|8611|8609.6|411
1744296300000|2025-04-10 14:45:00|8613.9|8612.4|8611.7|8610.2|8614|8612.9|8609.4|8607.9|492
1744296600000|2025-04-10 14:50:00|8611.9|8610.4|8621.1|8620.2|8622.3|8620.9|8610.1|8608.6|737
1744296900000|2025-04-10 14:55:00|8620.9|8620|8631.5|8630|8631.8|8630.9|8618.2|8617.2|926
1744297200000|2025-04-10 15:00:00|8631.4|8629.9|8620.8|8619.9|8631.4|8629.9|8616.9|8615.9|954
1744297500000|2025-04-10 15:05:00|8620.9|8620|8617.5|8616|8625.4|8624.5|8617.1|8615.6|620
1744297800000|2025-04-10 15:10:00|8617.4|8615.9|8615.4|8613.9|8618.3|8616.8|8614.9|8613.4|584
1744298100000|2025-04-10 15:15:00|8615.3|8613.8|8622.4|8620.9|8622.5|8621|8613|8611.5|473
1744298400000|2025-04-10 15:20:00|8622.6|8621.1|8629.1|8627.6|8629.1|8627.6|8620.7|8619.2|519
1744298700000|2025-04-10 15:25:00|8629.4|8627.9|8632.4|8630.9|8632.7|8631.2|8629.1|8627.6|525
1744299000000|2025-04-10 15:30:00|8632.3|8630.8|8635.7|8634.2|8636.4|8634.9|8629.2|8627.7|488
1744299300000|2025-04-10 15:35:00|8635.8|8634.3|8641.2|8639.7|8641.8|8640.3|8635.6|8634.1|578
1744299600000|2025-04-10 15:40:00|8641.1|8639.6|8647.7|8646.2|8653.9|8652.4|8637.2|8635.7|1247
1744299900000|2025-04-10 15:45:00|8647.4|8645.9|8650.5|8649|8654|8652.5|8647.1|8645.6|717
1744300200000|2025-04-10 15:50:00|8650.6|8649.1|8648.8|8647.3|8652.9|8651.4|8648.1|8646.9|742
1744300500000|2025-04-10 15:55:00|8649.1|8647.6|8650.2|8648.7|8653.9|8652.4|8645.6|8644.1|771
1744300800000|2025-04-10 16:00:00|8650.1|8648.6|8649.6|8648.1|8652|8650.5|8645.2|8643.7|694
1744301100000|2025-04-10 16:05:00|8649.5|8648|8644.1|8642.6|8649.6|8648.1|8643.9|8642.4|560
1744301400000|2025-04-10 16:10:00|8644.3|8642.8|8652.2|8650.7|8652.7|8651.2|8644.3|8642.8|551
1744301700000|2025-04-10 16:15:00|8652.4|8650.9|8653.6|8652.1|8654.5|8653|8650.8|8649.3|494
1744302000000|2025-04-10 16:20:00|8653.7|8652.2|8656.1|8654.6|8660.9|8659.4|8652.4|8650.9|578
1744302300000|2025-04-10 16:25:00|8656.2|8654.7|8655.6|8654.1|8658.4|8656.9|8654.3|8652.8|446
1744302600000|2025-04-10 16:30:00|8655.7|8654.2|8648.8|8647.3|8656.5|8655|8647.9|8646.4|531
1744302900000|2025-04-10 16:35:00|8648.9|8647.4|8648.1|8646.6|8650|8648.5|8644.9|8643.4|479
1744303200000|2025-04-10 16:40:00|8648.7|8647.2|8646|8644.5|8650.1|8648.6|8643|8641.5|552
1744303500000|2025-04-10 16:45:00|8646.2|8644.7|8640.9|8639.4|8647.4|8645.9|8640|8638.5|504
1744303800000|2025-04-10 16:50:00|8640.8|8639.3|8646.1|8644.6|8647.1|8645.6|8637.7|8636.2|552
1744304100000|2025-04-10 16:55:00|8646.2|8644.7|8644.2|8642.7|8647.5|8646|8642.6|8641.1|495
1744304400000|2025-04-10 17:00:00|8644.3|8642.8|8637.8|8636.3|8644.7|8643.2|8633.7|8632.2|697
1744304700000|2025-04-10 17:05:00|8638.2|8636.7|8637.3|8635.8|8640.3|8638.8|8634.5|8633|619
1744305000000|2025-04-10 17:10:00|8637.4|8635.9|8644.8|8643.3|8645.5|8644|8637.4|8635.9|477
1744305300000|2025-04-10 17:15:00|8645.1|8643.6|8645.9|8644.4|8646.6|8645.1|8643.9|8642.4|404
1744305600000|2025-04-10 17:20:00|8645.8|8644.3|8645.4|8643.9|8648.9|8647.4|8644.1|8642.6|426
1744305900000|2025-04-10 17:25:00|8645.5|8644|8640.2|8638.7|8646|8644.5|8639|8637.5|362
1744306200000|2025-04-10 17:30:00|8640.1|8638.6|8643.1|8641.6|8643.2|8641.7|8638.9|8637.4|368
1744306500000|2025-04-10 17:35:00|8643|8641.5|8644|8642.5|8644|8642.5|8639.8|8638.3|410
1744306800000|2025-04-10 17:40:00|8644.2|8642.7|8644.5|8643|8647.3|8645.8|8643.4|8641.9|386
1744307100000|2025-04-10 17:45:00|8644.6|8643.1|8639.7|8638.2|8644.9|8643.4|8638.7|8637.2|505
1744307400000|2025-04-10 17:50:00|8639.8|8638.3|8639.2|8637.7|8641.9|8640.4|8637.6|8636.1|413
1744307700000|2025-04-10 17:55:00|8639|8637.5|8640.3|8638.8|8640.7|8639.2|8634.2|8632.7|401
1744308000000|2025-04-10 18:00:00|8640.5|8639|8637.3|8635.8|8642.6|8641.1|8635.7|8634.2|460
1744308300000|2025-04-10 18:05:00|8637.1|8635.6|8639.1|8637.6|8639.1|8637.6|8633.1|8631.6|446
1744308600000|2025-04-10 18:10:00|8639.2|8637.7|8644.7|8643.2|8645.1|8643.6|8639.2|8637.7|439
1744308900000|2025-04-10 18:15:00|8644.8|8643.3|8649.1|8647.6|8649.2|8647.7|8644.6|8643.1|499
1744309200000|2025-04-10 18:20:00|8649.2|8647.7|8653.3|8651.8|8653.4|8651.9|8644.9|8643.4|554
1744309500000|2025-04-10 18:25:00|8652.9|8651.4|8651.3|8649.8|8653.2|8651.7|8650.3|8648.8|350
1744309800000|2025-04-10 18:30:00|8651.1|8649.6|8650.9|8650|8652.7|8651.2|8648.3|8647.4|393
1744310100000|2025-04-10 18:35:00|8650.8|8649.9|8652.5|8651.6|8654.1|8653.2|8650.7|8649.8|295
1744310400000|2025-04-10 18:40:00|8652.6|8651.7|8650.2|8648.7|8653.2|8652.3|8650|8648.5|250
1744310700000|2025-04-10 18:45:00|8649.9|8648.4|8646.7|8645.2|8651.1|8649.6|8645.6|8644.1|402
1744311000000|2025-04-10 18:50:00|8646.6|8645.1|8643.8|8642.3|8648.7|8647.2|8640.2|8638.7|480
1744311300000|2025-04-10 18:55:00|8643.9|8642.4|8640.5|8639|8646.3|8644.8|8639.1|8637.6|471
1744311600000|2025-04-10 19:00:00|8640.7|8639.2|8635.6|8634.1|8641.1|8639.6|8634.4|8632.9|418
1744311900000|2025-04-10 19:05:00|8635.5|8634|8632|8630.5|8635.7|8634.2|8627.8|8626.3|421
1744312200000|2025-04-10 19:10:00|8631.9|8630.4|8630|8628.5|8634.6|8632.8|8627.2|8625.7|499
1744312500000|2025-04-10 19:15:00|8630.2|8628.7|8627.9|8626.4|8630.7|8629.2|8625.8|8624.3|482
1744312800000|2025-04-10 19:20:00|8628|8626.5|8623|8621.5|8629.1|8627.6|8621.2|8619.7|516
1744313100000|2025-04-10 19:25:00|8622.7|8621.2|8622.4|8620.9|8626.8|8625.3|8619.3|8617.8|487
1744313400000|2025-04-10 19:30:00|8622.7|8621.2|8624.9|8623.4|8626.5|8625|8621.8|8620.3|409
1744313700000|2025-04-10 19:35:00|8625|8623.5|8624.2|8622.7|8625.9|8624.4|8623.1|8621.6|265
1744314000000|2025-04-10 19:40:00|8624.1|8622.6|8630.9|8629.4|8632.5|8631|8622.2|8620.7|449
1744314300000|2025-04-10 19:45:00|8630.8|8629.3|8633.6|8632.1|8634.2|8632.7|8630.4|8628.9|426
1744314600000|2025-04-10 19:50:00|8634|8632.5|8633.5|8632|8634.8|8633.3|8631.2|8629.7|312
1744314900000|2025-04-10 19:55:00|8633.7|8632.2|8640.8|8639.3|8641.4|8639.9|8633.3|8631.4|378
1744315200000|2025-04-10 20:00:00|8641|8639.5|8636.1|8634.6|8641|8639.5|8633.6|8632.1|294
1744315500000|2025-04-10 20:05:00|8635.9|8634.4|8634.8|8633.3|8637|8635.5|8634.6|8633.1|152
1744315800000|2025-04-10 20:10:00|8635.2|8633.7|8634.7|8633.2|8635.3|8633.8|8634.1|8632.6|146
1744316100000|2025-04-10 20:15:00|8634.8|8633.3|8634.4|8632.9|8635.8|8634.3|8633.8|8632.3|115
1744316400000|2025-04-10 20:20:00|8634.2|8632.7|8634.1|8632.6|8635.7|8634.2|8634|8632.5|113
1744316700000|2025-04-10 20:25:00|8634.4|8632.9|8632.5|8631|8634.5|8632.9|8631.8|8630.3|119
1744317000000|2025-04-10 20:30:00|8632.6|8631.1|8633.2|8631.7|8634.4|8632.9|8632.3|8630.8|107
1744317300000|2025-04-10 20:35:00|8633.3|8631.8|8633|8631.5|8635.2|8633.7|8632.6|8631.1|101
1744317600000|2025-04-10 20:40:00|8632.9|8631.4|8634.1|8632.6|8634.2|8632.7|8632|8630.5|100
1744317900000|2025-04-10 20:45:00|8633.9|8632.4|8634.8|8633.3|8634.8|8633.3|8633.5|8631.9|40
1744318200000|2025-04-10 20:50:00|8635|8633.5|8637.1|8634.4|8637.8|8635.2|8634.4|8632.9|237
1744318500000|2025-04-10 20:55:00|8637.5|8634|8642.2|8632.1|8642.5|8636.5|8635.8|8631.5|378
1744318800000|2025-04-10 21:00:00|8645|8633.1|8645|8633.1|8645|8633.1|8645|8633.1|1
1744319100000|2025-04-10 21:05:00|8644|8632.1|8643.4|8631.5|8645|8633.1|8642.2|8630.3|62
1744319400000|2025-04-10 21:10:00|8642.4|8630.5|8642.2|8630.3|8644|8632.1|8639.3|8627.4|37
1744319700000|2025-04-10 21:15:00|8642.9|8631|8643.1|8631.2|8643.2|8631.3|8642.9|8631|4
1744320000000|2025-04-10 21:20:00|8642.8|8630.9|8640.8|8628.9|8642.8|8630.9|8640.8|8628.9|4
1744320300000|2025-04-10 21:25:00|8640.2|8628.3|8638|8626.3|8640.2|8628.3|8638|8626.3|5
1744320600000|2025-04-10 21:30:00|8638.3|8626.6|8637.6|8625.7|8638.3|8626.6|8636.9|8625.2|6
1744320900000|2025-04-10 21:35:00|8638.4|8625.9|8639.3|8627.4|8639.3|8627.4|8638.4|8625.9|5
1744321200000|2025-04-10 21:40:00|8639.2|8627.3|8639.1|8627.4|8639.3|8627.7|8638.1|8626.4|6
1744321500000|2025-04-10 21:45:00|8638.9|8627.2|8639.4|8627.9|8639.4|8627.9|8638.9|8627.2|4
1744321800000|2025-04-10 21:50:00|8639.1|8627.6|8639.7|8628.2|8640.5|8628.6|8639.1|8627.6|7
1744322100000|2025-04-10 21:55:00|8639.5|8627.6|8643.5|8631.6|8643.5|8631.6|8639.4|8627.5|8
1744322400000|2025-04-10 22:00:00|8642.5|8630.6|8637.2|8633|8643.6|8633.9|8636.4|8627.8|298
1744322700000|2025-04-10 22:05:00|8636.7|8633.4|8638.5|8634.7|8639.3|8634.9|8635.8|8631.4|239
1744323000000|2025-04-10 22:10:00|8638.4|8634.6|8639.3|8636.3|8639.6|8636.5|8637.3|8634.3|177
1744323300000|2025-04-10 22:15:00|8638.8|8636.2|8639.5|8638|8640.5|8638.6|8638.7|8635.9|335
1744323600000|2025-04-10 22:20:00|8639.8|8637.6|8643.2|8640.6|8644|8641.6|8639.1|8637|353
1744323900000|2025-04-10 22:25:00|8642.8|8640.1|8640.4|8637.7|8644|8641.4|8639.4|8637|411
1744324200000|2025-04-10 22:30:00|8640.5|8637.8|8641.5|8638.7|8641.6|8638.9|8639.3|8636.9|250
1744324500000|2025-04-10 22:35:00|8641.4|8638.4|8641.8|8639.3|8641.8|8639.3|8639.4|8636.6|318
1744324800000|2025-04-10 22:40:00|8641.9|8639.1|8643.1|8640.5|8644.2|8642.6|8641.8|8639.1|444
1744325100000|2025-04-10 22:45:00|8643.2|8640.6|8642.4|8639.5|8645.6|8642.9|8640.8|8637.9|358
1744325400000|2025-04-10 22:50:00|8643|8640.1|8647.7|8646.2|8649.8|8648.2|8642.3|8639.8|405
1744325700000|2025-04-10 22:55:00|8647.3|8645.8|8650.3|8648.8|8650.7|8648.9|8645.9|8644.4|257
1744326000000|2025-04-10 23:00:00|8650.7|8648.3|8648.5|8647|8657.8|8656.3|8646.8|8645.3|409
1744326300000|2025-04-10 23:05:00|8648.7|8647.2|8648.5|8647|8650|8648.2|8647.5|8646|228
1744326600000|2025-04-10 23:10:00|8648.4|8646.9|8649.5|8648|8649.7|8648.2|8647.1|8645.6|217
1744326900000|2025-04-10 23:15:00|8649.7|8648.2|8650|8648.5|8651.2|8649.7|8649.1|8647.6|223
1744327200000|2025-04-10 23:20:00|8649.9|8648.4|8651|8649.5|8651.8|8650.3|8649.4|8647.9|215
1744327500000|2025-04-10 23:25:00|8651.2|8649.7|8654.9|8652.7|8655.4|8653.7|8651|8649.5|184
1744327800000|2025-04-10 23:30:00|8654.8|8653.3|8656.1|8654.6|8656.4|8654.9|8653.4|8651.7|283
1744328100000|2025-04-10 23:35:00|8656|8654.5|8658.8|8657.3|8659.5|8658|8655.5|8654|258
1744328400000|2025-04-10 23:40:00|8658.6|8657.1|8652.6|8651.1|8660.4|8658.9|8652.1|8650.6|329
1744328700000|2025-04-10 23:45:00|8652.5|8651|8654.8|8653.3|8655.3|8653.8|8652.3|8650.8|257
1744329000000|2025-04-10 23:50:00|8654.7|8653.2|8667.3|8665.8|8667.3|8665.8|8654.3|8652.8|547
1744329300000|2025-04-10 23:55:00|8667.2|8665.7|8666|8664.5|8667.8|8666.3|8662.6|8661.1|442
1744329600000|2025-04-11 00:00:00|8665.9|8664.4|8669|8667.5|8669.3|8667.8|8665.2|8663.7|641
1744329900000|2025-04-11 00:05:00|8668.9|8667.4|8668.1|8666.6|8670.4|8668.9|8665.3|8663.8|469
1744330200000|2025-04-11 00:10:00|8667.6|8666.1|8664|8662.5|8670.6|8669.1|8663.7|8662.2|462
1744330500000|2025-04-11 00:15:00|8664.2|8662.7|8662.7|8661.2|8664.8|8663.3|8660.3|8658.8|408
1744330800000|2025-04-11 00:20:00|8662.6|8661.1|8673|8671.5|8673.3|8671.8|8662.3|8660.8|772
1744331100000|2025-04-11 00:25:00|8672.9|8671.4|8671.9|8670.4|8673.2|8671.5|8668.6|8667.1|560
1744331400000|2025-04-11 00:30:00|8672.1|8670.6|8702.5|8699.8|8729.5|8723.5|8671.4|8669.9|1387
1744331700000|2025-04-11 00:35:00|8702.9|8700.2|8704.3|8702.8|8711.9|8709.4|8698.2|8696.3|1120
1744332000000|2025-04-11 00:40:00|8703.9|8702.4|8687.8|8685.2|8714.6|8712.2|8686.7|8684|976
1744332300000|2025-04-11 00:45:00|8688.5|8686.1|8685.8|8684.3|8694.1|8692.6|8684.2|8682.7|792
1744332600000|2025-04-11 00:50:00|8685|8683.5|8688.3|8686.8|8694.1|8692.2|8684.5|8683|747
1744332900000|2025-04-11 00:55:00|8688.7|8687.2|8689.8|8688.3|8691.4|8689.9|8682.7|8681.2|492
1744333200000|2025-04-11 01:00:00|8689.7|8688.2|8685.1|8683.6|8689.7|8688.2|8680.6|8679.1|691
1744333500000|2025-04-11 01:05:00|8685.2|8683.7|8679.5|8678|8686.8|8685.3|8677.8|8676.3|519
1744333800000|2025-04-11 01:10:00|8679.1|8677.6|8684.3|8682.8|8685.6|8684.1|8679.1|8677.6|666
1744334100000|2025-04-11 01:15:00|8684|8682.5|8680.4|8678.9|8685.4|8683.9|8678.2|8676.7|567
1744334400000|2025-04-11 01:20:00|8680.1|8678.6|8691.5|8690|8691.8|8690.3|8677.2|8674.7|472
1744334700000|2025-04-11 01:25:00|8691.6|8690.1|8690|8688.5|8692.3|8690.8|8686.5|8685|549
1744335000000|2025-04-11 01:30:00|8689.9|8688.4|8689|8686.7|8690.1|8688.6|8683.1|8681.6|491
1744335300000|2025-04-11 01:35:00|8688.6|8686.3|8685.8|8684.3|8688.7|8687.2|8685.2|8683.7|521
1744335600000|2025-04-11 01:40:00|8686|8684.5|8689.9|8688.4|8696.3|8694.8|8684.6|8683.1|711
1744335900000|2025-04-11 01:45:00|8689.8|8688.3|8681.5|8680|8689.9|8688.4|8679|8677.5|490
1744336200000|2025-04-11 01:50:00|8681.4|8679.9|8687.4|8685.9|8687.7|8686.2|8681.1|8679.6|362
1744336500000|2025-04-11 01:55:00|8687.8|8686.3|8690.8|8689.3|8692.2|8690.7|8687.8|8686.3|508
1744336800000|2025-04-11 02:00:00|8690.9|8689.4|8694.8|8693.3|8697.4|8695.9|8690.6|8689.1|506
1744337100000|2025-04-11 02:05:00|8694.4|8692.9|8697|8695.5|8698.1|8696.6|8692.2|8690.7|383
1744337400000|2025-04-11 02:10:00|8696.9|8695.4|8696.5|8695|8698.8|8696.6|8693.4|8691.4|403
1744337700000|2025-04-11 02:15:00|8696.9|8695.4|8693.9|8692.4|8697.5|8696|8691.3|8689.8|340
1744338000000|2025-04-11 02:20:00|8693.8|8692.3|8691.4|8689.9|8694|8692.5|8689|8687.5|420
1744338300000|2025-04-11 02:25:00|8691.5|8690|8690|8688.5|8695.3|8693.8|8690|8688.5|426
1744338600000|2025-04-11 02:30:00|8690.2|8688.7|8687.8|8686.3|8690.9|8689.4|8687.6|8686.1|347
1744338900000|2025-04-11 02:35:00|8687.7|8686.2|8686.4|8684.9|8690.8|8689.3|8685.1|8683.6|324
1744339200000|2025-04-11 02:40:00|8686.3|8684.8|8684.5|8683|8687.9|8686.4|8684.4|8682.9|316
1744339500000|2025-04-11 02:45:00|8684.6|8683.1|8681.6|8680.1|8685.2|8683.7|8680.7|8679.2|337
1744339800000|2025-04-11 02:50:00|8681.7|8680.2|8683.4|8681.9|8686.8|8685.3|8681|8679.5|307
1744340100000|2025-04-11 02:55:00|8683.2|8681.7|8685.2|8683.7|8685.6|8684.1|8682|8680.5|344
1744340400000|2025-04-11 03:00:00|8685.5|8684|8689.4|8687.9|8689.5|8688|8685.4|8683.9|241
1744340700000|2025-04-11 03:05:00|8689.3|8687.8|8686.6|8685.1|8691.5|8690|8686.1|8684.6|274
1744341000000|2025-04-11 03:10:00|8686.5|8685|8688.7|8687.2|8688.7|8687.2|8685.5|8684|239
1744341300000|2025-04-11 03:15:00|8688.9|8687.4|8692.9|8691.4|8692.9|8691.4|8688.8|8687.3|310
1744341600000|2025-04-11 03:20:00|8692.5|8691|8687.9|8686.4|8692.8|8691.3|8687.3|8685.8|287
1744341900000|2025-04-11 03:25:00|8687.8|8686.3|8691.4|8689.9|8692|8690.5|8687.5|8686|417
1744342200000|2025-04-11 03:30:00|8691.5|8690|8695.2|8693.7|8695.9|8694.4|8691.2|8689.7|394
1744342500000|2025-04-11 03:35:00|8695.4|8693.9|8698.1|8696.6|8698.9|8697.4|8694.8|8693.3|319
1744342800000|2025-04-11 03:40:00|8698|8696.5|8700.7|8699.2|8702.6|8701.1|8696.6|8695.1|335
1744343100000|2025-04-11 03:45:00|8700.9|8699.4|8700|8698.5|8703.8|8702.3|8699.5|8698|416
1744343400000|2025-04-11 03:50:00|8700.2|8698.7|8702.7|8701.2|8704.3|8702.8|8699.3|8697.8|351
1744343700000|2025-04-11 03:55:00|8702.9|8701.4|8700.3|8698.8|8702.9|8701.4|8698.2|8696.7|275
1744344000000|2025-04-11 04:00:00|8700.2|8698.7|8699.7|8698.2|8701.3|8699.8|8698.6|8697.1|241
1744344300000|2025-04-11 04:05:00|8699.4|8697.9|8696.1|8694.6|8700.1|8698.6|8694.4|8692.9|246
1744344600000|2025-04-11 04:10:00|8696.2|8694.7|8698.7|8697.2|8699.1|8697.6|8696.2|8694.7|193
1744344900000|2025-04-11 04:15:00|8698.8|8697.3|8697.1|8695.6|8699.6|8698.1|8696|8694.5|216
1744345200000|2025-04-11 04:20:00|8696.8|8695.3|8693.2|8691.7|8696.8|8695.3|8691.5|8690|239
1744345500000|2025-04-11 04:25:00|8693|8691.5|8694.3|8692.8|8694.8|8693.3|8692.8|8691.3|124
1744345800000|2025-04-11 04:30:00|8694.2|8692.7|8695.4|8693.9|8695.5|8694|8693.7|8692.2|156
1744346100000|2025-04-11 04:35:00|8695.3|8693.8|8697.3|8695.8|8698.3|8696.8|8694.8|8693.3|160
1744346400000|2025-04-11 04:40:00|8697|8695.5|8693.7|8692.2|8697.5|8696|8693.3|8691.8|185
1744346700000|2025-04-11 04:45:00|8693.8|8692.3|8696.9|8695.4|8697.3|8695.8|8691|8689.5|211
1744347000000|2025-04-11 04:50:00|8697|8695.5|8696.9|8695.4|8698.1|8696.6|8695.6|8694.1|238
1744347300000|2025-04-11 04:55:00|8696.8|8695.3|8696.2|8694.7|8697.9|8696.4|8696.2|8694.7|248
1744347600000|2025-04-11 05:00:00|8695.9|8694.4|8685.1|8683.6|8696.2|8694.7|8684.8|8683.3|394
1744347900000|2025-04-11 05:05:00|8685.2|8683.7|8686.2|8684.7|8688.8|8687.3|8684.2|8682.7|301
1744348200000|2025-04-11 05:10:00|8686.1|8684.6|8685|8683.5|8688.1|8686.6|8685|8683.4|250
1744348500000|2025-04-11 05:15:00|8685.1|8683.6|8686.2|8684.7|8687.1|8685.6|8684.9|8683.4|194
1744348800000|2025-04-11 05:20:00|8686.6|8685.1|8686.3|8684.8|8688.2|8686.7|8684.1|8682.6|227
1744349100000|2025-04-11 05:25:00|8686.2|8684.7|8684.3|8682.8|8686.2|8684.7|8682.6|8680.7|183
1744349400000|2025-04-11 05:30:00|8684.2|8682.7|8683.9|8682.4|8684.9|8683|8682.4|8680.7|189
1744349700000|2025-04-11 05:35:00|8684.2|8682.7|8676|8674.5|8686|8684.5|8675.3|8673.8|355
1744350000000|2025-04-11 05:40:00|8675.7|8674.2|8675.7|8674.2|8678.9|8677.4|8673.5|8672|331
1744350300000|2025-04-11 05:45:00|8675.6|8674.1|8676.1|8674.6|8677.2|8675.7|8671.7|8670.2|243
1744350600000|2025-04-11 05:50:00|8676|8674.5|8678.2|8676.7|8679.9|8678.4|8675.5|8674|270
1744350900000|2025-04-11 05:55:00|8678.1|8676.6|8678.4|8673.3|8680.6|8678.4|8676.1|8673.3|339
1744351200000|2025-04-11 06:00:00|8681.4|8670.4|8674.2|8672.7|8684.1|8682.6|8671.1|8664.3|613
1744351500000|2025-04-11 06:05:00|8674.5|8673|8668.8|8667.3|8675.1|8673.6|8667.7|8666.2|459
1744351800000|2025-04-11 06:10:00|8668.7|8667.2|8668.4|8666.9|8673.9|8672.4|8665.8|8664.3|549
1744352100000|2025-04-11 06:15:00|8668.7|8667.2|8668.5|8667|8674.6|8673.5|8665.7|8664.8|477
1744352400000|2025-04-11 06:20:00|8668.4|8666.9|8668.9|8667.4|8671.6|8670.7|8667.4|8665.9|419
1744352700000|2025-04-11 06:25:00|8668.7|8667.2|8666.6|8665.7|8670.3|8669.4|8663.8|8662.9|486
1744353000000|2025-04-11 06:30:00|8666.5|8665.6|8667.8|8666.3|8668.7|8667.4|8663.9|8663|412
1744353300000|2025-04-11 06:35:00|8667.9|8666.4|8664.9|8663.4|8668.9|8668|8661.6|8660.1|423
1744353600000|2025-04-11 06:40:00|8665|8663.5|8669.7|8668.2|8670.2|8668.7|8661.7|8660.3|569
1744353900000|2025-04-11 06:45:00|8669.2|8667.7|8670.8|8669.9|8674|8673.1|8664.1|8662.7|493
1744354200000|2025-04-11 06:50:00|8670.7|8669.8|8671.5|8670|8673.4|8672|8669.8|8668.7|496
1744354500000|2025-04-11 06:55:00|8671.6|8670.1|8670.8|8669.3|8675.7|8674.2|8667.2|8665.7|515
1744354800000|2025-04-11 07:00:00|8670.4|8668.9|8674.4|8672.9|8676.7|8675.5|8664.8|8663.3|784
1744355100000|2025-04-11 07:05:00|8674.6|8673.1|8685.1|8683.6|8686.9|8685.4|8673.8|8672.9|949
1744355400000|2025-04-11 07:10:00|8685.3|8683.8|8689.8|8688.9|8693.5|8692|8684.4|8682.9|693
1744355700000|2025-04-11 07:15:00|8690.3|8689.4|8689.3|8687.8|8695.1|8693.9|8688.9|8687.4|629
1744356000000|2025-04-11 07:20:00|8688.8|8687.9|8688.6|8687.1|8695.3|8694.3|8687|8685.7|676
1744356300000|2025-04-11 07:25:00|8688.5|8687|8692.5|8691|8697.1|8695.6|8688.2|8686.7|600
1744356600000|2025-04-11 07:30:00|8692.6|8691.1|8693.5|8692|8698.3|8697.1|8690.4|8688.9|768
1744356900000|2025-04-11 07:35:00|8693.4|8691.9|8692.6|8691.1|8695.6|8694.5|8689.6|8688.1|631
1744357200000|2025-04-11 07:40:00|8692.5|8691|8690.7|8689.2|8694|8692.5|8686.6|8685.1|494
1744357500000|2025-04-11 07:45:00|8690.4|8688.9|8687.4|8685.9|8690.8|8689.3|8683.7|8682.3|546
1744357800000|2025-04-11 07:50:00|8687.6|8686.1|8688.9|8687.4|8693|8691.8|8687|8686|568
1744358100000|2025-04-11 07:55:00|8688.6|8687.7|8697.2|8695.7|8697.9|8696.4|8687.6|8686.1|704
1744358400000|2025-04-11 08:00:00|8697.3|8695.8|8702.8|8701.3|8727.4|8724.4|8695.9|8694.6|1441
1744358700000|2025-04-11 08:05:00|8702.3|8700.8|8697.6|8696.1|8707.8|8706.3|8697|8695.7|1025
1744359000000|2025-04-11 08:10:00|8697.8|8696.3|8703.9|8702.4|8705|8703.5|8693.7|8692.2|775
1744359300000|2025-04-11 08:15:00|8704.1|8702.6|8709.9|8708.4|8714.6|8713.1|8701.7|8700.3|840
1744359600000|2025-04-11 08:20:00|8710|8708.5|8703.8|8702.9|8713|8711.5|8703.2|8701.7|686
1744359900000|2025-04-11 08:25:00|8703.7|8702.8|8699.2|8697.7|8705.2|8703.7|8699.1|8697.7|675
1744360200000|2025-04-11 08:30:00|8699.3|8697.8|8714.1|8713.2|8717.5|8716|8697.2|8695.7|900
1744360500000|2025-04-11 08:35:00|8714|8713.1|8714.4|8712.9|8722.2|8720.7|8710.5|8709.6|894
1744360800000|2025-04-11 08:40:00|8714.3|8712.8|8716.1|8714.6|8728.7|8726.5|8714.3|8712.8|947
1744361100000|2025-04-11 08:45:00|8715.8|8714.3|8723.4|8721.9|8727.6|8726.1|8715.1|8713.6|962
1744361400000|2025-04-11 08:50:00|8723.7|8722.2|8722.5|8721|8739.1|8737.6|8720.7|8719.2|1225
1744361700000|2025-04-11 08:55:00|8722.9|8721.4|8718.2|8716.7|8731.1|8729.6|8717.6|8716.1|925
1744362000000|2025-04-11 09:00:00|8718.3|8716.8|8710.2|8708.7|8718.3|8716.8|8709|8707.5|847
1744362300000|2025-04-11 09:05:00|8710.3|8708.8|8708.9|8707.4|8716.2|8714.7|8705.5|8704|831
1744362600000|2025-04-11 09:10:00|8708.8|8707.3|8709.7|8708.2|8710.8|8709.3|8702.4|8700.9|722
1744362900000|2025-04-11 09:15:00|8709.6|8708.1|8717.5|8716|8722.4|8720.7|8708.9|8707.4|656
1744363200000|2025-04-11 09:20:00|8717.3|8715.8|8713.6|8712.1|8721.2|8719.7|8711.3|8709.8|626
1744363500000|2025-04-11 09:25:00|8713.5|8712|8709.1|8707.6|8715.1|8713.6|8707.8|8706.3|551
1744363800000|2025-04-11 09:30:00|8709.3|8707.8|8705.5|8704|8711.3|8709.8|8703.1|8701.6|652
1744364100000|2025-04-11 09:35:00|8705.4|8703.9|8703.3|8701.8|8705.7|8704.2|8696.1|8694.6|582
1744364400000|2025-04-11 09:40:00|8703.5|8702|8695.1|8693.6|8703.7|8702.2|8694.7|8693.2|549
1744364700000|2025-04-11 09:45:00|8695|8693.5|8688|8686.5|8696.4|8694.9|8687.5|8686|617
1744365000000|2025-04-11 09:50:00|8688.3|8686.8|8677.9|8676.4|8689.2|8687.7|8677|8675.5|721
1744365300000|2025-04-11 09:55:00|8678|8676.5|8677.3|8675.8|8683.3|8681.8|8675|8673.5|756
1744365600000|2025-04-11 10:00:00|8677.2|8675.7|8681.2|8679.7|8682.4|8680.9|8669.8|8667.8|1007
1744365900000|2025-04-11 10:05:00|8681.3|8679.8|8690.3|8688.8|8693.9|8692.4|8680.8|8679.3|670
1744366200000|2025-04-11 10:10:00|8690.2|8688.7|8688.1|8686.6|8693.8|8692.3|8687.1|8685.6|608
1744366500000|2025-04-11 10:15:00|8688.3|8686.8|8688.5|8687|8691.4|8689.9|8686.2|8684.7|575
1744366800000|2025-04-11 10:20:00|8688.6|8687.1|8683.3|8681.8|8693.7|8692.2|8682.7|8681.2|637
1744367100000|2025-04-11 10:25:00|8683.4|8681.9|8680.6|8679.1|8685|8683.5|8677.8|8676.3|596
1744367400000|2025-04-11 10:30:00|8680.9|8679.4|8685.1|8683.6|8686.5|8685|8680|8678.5|483
1744367700000|2025-04-11 10:35:00|8685|8683.5|8679.7|8678.2|8686.3|8684.8|8677.8|8676.3|547
1744368000000|2025-04-11 10:40:00|8679.9|8678.4|8679.6|8678.1|8682|8680.5|8676.6|8675.1|693
1744368300000|2025-04-11 10:45:00|8679.8|8678.3|8678.3|8676.8|8682.7|8681.2|8678.3|8676.8|573
1744368600000|2025-04-11 10:50:00|8677.6|8676.1|8672.7|8671.2|8682.9|8681.4|8671.9|8670.4|589
1744368900000|2025-04-11 10:55:00|8672.8|8671.3|8672.3|8670.8|8674.7|8673.5|8664.5|8663|786
1744369200000|2025-04-11 11:00:00|8672.4|8670.9|8681|8679.5|8681.6|8680.1|8669.3|8667.8|722
1744369500000|2025-04-11 11:05:00|8681.1|8679.6|8683.7|8682.2|8684.4|8682.9|8680.1|8678.6|474
1744369800000|2025-04-11 11:10:00|8683.6|8682.1|8674.8|8673.9|8684|8682.5|8674.4|8672.9|501
1744370100000|2025-04-11 11:15:00|8674.7|8673.8|8672.2|8671.3|8676.7|8675.2|8668.1|8666.6|590
1744370400000|2025-04-11 11:20:00|8672.3|8671.4|8681.3|8679.8|8682.2|8680.7|8671.4|8670.1|506
1744370700000|2025-04-11 11:25:00|8681.2|8679.7|8681.1|8679.6|8683.5|8682|8677.8|8676.3|553
1744371000000|2025-04-11 11:30:00|8680.5|8679|8678.7|8677.2|8681.3|8679.8|8677.2|8675.7|533
1744371300000|2025-04-11 11:35:00|8678.9|8677.4|8665.6|8664.7|8679.2|8677.7|8665.6|8664.7|530
1744371600000|2025-04-11 11:40:00|8666.3|8665.4|8664|8662.5|8670|8668.5|8663.5|8662|576
1744371900000|2025-04-11 11:45:00|8663.9|8662.4|8665.1|8663.6|8667.8|8666.5|8662.4|8660.9|455
1744372200000|2025-04-11 11:50:00|8664.9|8664.2|8669.3|8667.8|8671.2|8669.7|8664.9|8663.6|507
1744372500000|2025-04-11 11:55:00|8669.2|8667.7|8656.9|8655.4|8669.2|8667.7|8655.4|8653.9|816
1744372800000|2025-04-11 12:00:00|8656.6|8655.1|8664.8|8663.3|8666.3|8664.8|8655.8|8654.3|752
1744373100000|2025-04-11 12:05:00|8664.9|8663.4|8668.5|8667|8672.7|8670.9|8663.6|8662.1|573
1744373400000|2025-04-11 12:10:00|8668.4|8666.9|8660.6|8659.1|8668.7|8667.2|8657.8|8656.3|676
1744373700000|2025-04-11 12:15:00|8660.7|8659.2|8662.8|8661.3|8667.7|8666.2|8660.7|8659.2|639
1744374000000|2025-04-11 12:20:00|8663|8661.5|8660|8659.1|8663.8|8662.8|8655.2|8653.7|647
1744374300000|2025-04-11 12:25:00|8660.1|8659.2|8662.4|8651.4|8668.4|8666.9|8660.1|8651.4|600
1744374600000|2025-04-11 12:30:00|8662|8651|8663.4|8661.9|8668.5|8667|8661.7|8650.7|923
1744374900000|2025-04-11 12:35:00|8663.3|8661.8|8668.2|8666.7|8668.2|8667|8659.5|8658|710
1744375200000|2025-04-11 12:40:00|8668.3|8666.8|8669.5|8668|8670.3|8669.2|8665.7|8664.5|617
1744375500000|2025-04-11 12:45:00|8669.3|8667.8|8675.4|8673.9|8677|8675.8|8667.4|8666.1|673
1744375800000|2025-04-11 12:50:00|8675.3|8673.8|8685.5|8684|8685.5|8684|8674.8|8673.3|831
1744376100000|2025-04-11 12:55:00|8685|8683.5|8684.5|8683|8689.4|8687.9|8683.6|8682.1|624
1744376400000|2025-04-11 13:00:00|8684.4|8682.9|8683.2|8681.7|8687.4|8685.9|8681.2|8679.7|722
1744376700000|2025-04-11 13:05:00|8683.3|8681.8|8687.1|8685.6|8688.1|8686.6|8680|8678.5|617
1744377000000|2025-04-11 13:10:00|8687|8685.5|8688.2|8686.7|8692.9|8691.4|8686.7|8685.2|712
1744377300000|2025-04-11 13:15:00|8688.3|8686.8|8693.6|8692.1|8694.8|8693.3|8686.9|8685.4|516
1744377600000|2025-04-11 13:20:00|8693.5|8692|8686|8684.5|8695|8693.5|8683.2|8681.7|501
1744377900000|2025-04-11 13:25:00|8686.1|8684.6|8692.3|8690.8|8694.3|8692.8|8683.6|8682.1|555
1744378200000|2025-04-11 13:30:00|8692.2|8690.7|8691.2|8689.7|8698.7|8697.2|8691.2|8689.7|658
1744378500000|2025-04-11 13:35:00|8691.1|8689.6|8675.3|8671.7|8696.6|8695.1|8667.1|8665.6|1078
1744378800000|2025-04-11 13:40:00|8675|8672.1|8694.1|8692.6|8694.8|8693.3|8673.9|8671.3|1112
1744379100000|2025-04-11 13:45:00|8694|8692.5|8672.7|8671.2|8695|8693.5|8667|8665.5|1113
1744379400000|2025-04-11 13:50:00|8672.8|8671.3|8672.6|8671.1|8680.8|8679.3|8672.1|8670.6|1115
1744379700000|2025-04-11 13:55:00|8672.9|8671.4|8679.7|8668.7|8680.6|8676.1|8672.3|8668.7|991
1744380000000|2025-04-11 14:00:00|8672.7|8661.7|8673.3|8671.8|8684.7|8678.3|8665.6|8661.7|1212
1744380300000|2025-04-11 14:05:00|8673|8671.5|8679.6|8678.1|8680.5|8679|8671.2|8669.7|999
1744380600000|2025-04-11 14:10:00|8679.7|8678.2|8684.7|8683.2|8688.3|8686.8|8677.6|8676.1|849
1744380900000|2025-04-11 14:15:00|8684.6|8683.1|8689.7|8688.2|8692.2|8690.4|8683.7|8682.2|802
1744381200000|2025-04-11 14:20:00|8689.6|8688.1|8694.2|8692.7|8696.1|8694.6|8688.7|8687.2|931
1744381500000|2025-04-11 14:25:00|8694.4|8692.9|8698.4|8696.9|8699.4|8697.9|8694.1|8692.6|701
1744381800000|2025-04-11 14:30:00|8698.2|8696.7|8685.2|8683.7|8700.1|8698.6|8683.5|8682|830
1744382100000|2025-04-11 14:35:00|8685.7|8684.2|8691|8689.5|8692.5|8691|8684|8682.5|678
1744382400000|2025-04-11 14:40:00|8691.1|8689.6|8690.7|8689.2|8694.4|8692.9|8688.9|8687.4|646
1744382700000|2025-04-11 14:45:00|8690.8|8689.3|8682.9|8681.4|8692.1|8690.6|8682.4|8680.9|529
1744383000000|2025-04-11 14:50:00|8683|8681.5|8682.8|8681.3|8684.1|8682.6|8676.2|8674.7|836
1744383300000|2025-04-11 14:55:00|8683.1|8681.6|8684.9|8683.4|8686.1|8684.6|8679.1|8677.6|901
1744383600000|2025-04-11 15:00:00|8684.7|8683.2|8683.7|8682.2|8687.8|8686.3|8680.6|8679.1|1032
1744383900000|2025-04-11 15:05:00|8683.8|8682.3|8681.6|8680.1|8685.6|8684.1|8680.4|8678.9|600
1744384200000|2025-04-11 15:10:00|8681.9|8680.4|8686|8684.5|8687.4|8685.9|8680.6|8679.1|569
1744384500000|2025-04-11 15:15:00|8686.2|8684.7|8678.9|8677.4|8687.6|8686.1|8676.5|8675|636
1744384800000|2025-04-11 15:20:00|8679|8677.5|8680|8678.5|8682.6|8681.1|8678.2|8676.7|541
1744385100000|2025-04-11 15:25:00|8679.6|8678.1|8683.3|8681.8|8685.6|8684.1|8675.5|8674|498
1744385400000|2025-04-11 15:30:00|8683.4|8681.9|8687.1|8685.6|8687.1|8685.6|8682.7|8681.2|394
1744385700000|2025-04-11 15:35:00|8687.5|8686|8681.1|8679.6|8691.6|8690.1|8680.5|8679|517
1744386000000|2025-04-11 15:40:00|8681|8679.5|8682.1|8680.6|8682.4|8680.9|8676.6|8675.1|397
1744386300000|2025-04-11 15:45:00|8681.7|8680.2|8690|8688.5|8690.7|8689.2|8681.1|8679.6|373
1744386600000|2025-04-11 15:50:00|8690.4|8688.9|8690.3|8688.8|8697.3|8695.8|8689.8|8688.3|391
1744386900000|2025-04-11 15:55:00|8690.6|8689.1|8680.8|8679.3|8692.2|8690.7|8679.6|8678.1|553
1744387200000|2025-04-11 16:00:00|8680.5|8679|8675.6|8674.1|8683.7|8682.2|8674.7|8673.2|651
1744387500000|2025-04-11 16:05:00|8675.9|8674.4|8670.9|8669.4|8676.1|8674.6|8670.3|8668.8|420
1744387800000|2025-04-11 16:10:00|8671|8669.5|8667.9|8666.4|8673.6|8672.1|8667.5|8666|392
1744388100000|2025-04-11 16:15:00|8667.8|8666.3|8659.4|8657.9|8669.1|8667.6|8658.3|8656.8|540
1744388400000|2025-04-11 16:20:00|8658.8|8657.3|8657|8655.5|8660.6|8659.1|8655.1|8653.6|525
1744388700000|2025-04-11 16:25:00|8656.9|8655.4|8659.3|8657.8|8660.6|8659.1|8654.3|8652.8|576
1744389000000|2025-04-11 16:30:00|8659.1|8657.6|8652.3|8650.8|8660.8|8658.8|8652|8650.5|463
1744389300000|2025-04-11 16:35:00|8652.4|8650.9|8655.7|8654.2|8656.5|8655|8648.8|8647.3|416
1744389600000|2025-04-11 16:40:00|8655.6|8654.1|8653.3|8651.8|8656.2|8654.7|8651.5|8650|412
1744389900000|2025-04-11 16:45:00|8653.4|8651.9|8657.4|8655.9|8657.9|8656.4|8653.4|8651.9|376
1744390200000|2025-04-11 16:50:00|8657.5|8656|8660.8|8659.3|8660.9|8659.4|8656|8654.5|346
1744390500000|2025-04-11 16:55:00|8660.6|8659.1|8663.6|8662.1|8664.1|8662.6|8658.6|8657.1|320
1744390800000|2025-04-11 17:00:00|8663.3|8661.8|8662.5|8661|8666|8664.5|8661.8|8660.3|365
1744391100000|2025-04-11 17:05:00|8662.4|8660.9|8661.9|8660.4|8664.5|8663|8660.9|8659.4|278
1744391400000|2025-04-11 17:10:00|8661.8|8660.3|8662.6|8661.1|8663.9|8662.4|8661.7|8660.1|243
1744391700000|2025-04-11 17:15:00|8662.9|8661.4|8663.7|8662.2|8665.2|8663.7|8662.1|8660.6|194
1744392000000|2025-04-11 17:20:00|8663.6|8662.1|8662.8|8661.3|8663.7|8662.2|8659.6|8658.1|285
1744392300000|2025-04-11 17:25:00|8662.6|8661.1|8665.4|8663.9|8666.2|8664.7|8661.5|8660|255
1744392600000|2025-04-11 17:30:00|8665.1|8663.6|8667|8665.5|8667.3|8665.8|8663.3|8661.8|287
1744392900000|2025-04-11 17:35:00|8667.1|8665.6|8664.1|8662.6|8669.4|8667.9|8663.6|8662.1|395
1744393200000|2025-04-11 17:40:00|8663.9|8662.4|8656.9|8655.4|8664.1|8662.6|8655.1|8653.6|585
1744393500000|2025-04-11 17:45:00|8656.7|8655.2|8659.9|8658.4|8661.9|8660.4|8656.4|8654.9|503
1744393800000|2025-04-11 17:50:00|8660.1|8658.6|8660.7|8659.2|8663.3|8661.8|8659.6|8658.1|445
1744394100000|2025-04-11 17:55:00|8660.9|8659.4|8649.1|8647.6|8661.1|8659.6|8647.8|8646.3|535
1744394400000|2025-04-11 18:00:00|8649.3|8647.8|8654.6|8653.1|8655.2|8653.7|8648.7|8647.2|468
1744394700000|2025-04-11 18:05:00|8654.4|8652.9|8653.7|8652.2|8656.3|8654.8|8652.4|8650.9|313
1744395000000|2025-04-11 18:10:00|8654|8652.5|8655.5|8654|8657|8655.5|8653.7|8652.2|333
1744395300000|2025-04-11 18:15:00|8655.6|8654.1|8661|8659.5|8661.2|8659.7|8655.4|8653.9|324
1744395600000|2025-04-11 18:20:00|8660.8|8659.3|8657.5|8656|8661.8|8660.3|8654.2|8652.7|328
1744395900000|2025-04-11 18:25:00|8657.2|8655.7|8659.6|8658.1|8662.4|8660.9|8656.9|8655.4|296
1744396200000|2025-04-11 18:30:00|8659.5|8658|8661.9|8660.4|8662.4|8660.9|8659.4|8657.9|277
1744396500000|2025-04-11 18:35:00|8662.1|8660.6|8656.2|8654.7|8663.2|8661.7|8655.7|8654.2|387
1744396800000|2025-04-11 18:40:00|8656.1|8654.6|8658.7|8657.2|8658.7|8657.2|8651.6|8650.1|442
1744397100000|2025-04-11 18:45:00|8658.1|8656.6|8660.2|8658.7|8661.1|8659.6|8657.6|8656.1|261
1744397400000|2025-04-11 18:50:00|8660.3|8658.8|8658.5|8657|8660.4|8658.9|8656.9|8655.4|236
1744397700000|2025-04-11 18:55:00|8658.7|8657.2|8662.9|8661.4|8664.8|8663.3|8657.6|8656.1|366
1744398000000|2025-04-11 19:00:00|8662.7|8661.2|8661.1|8659.6|8664.1|8662.6|8660.3|8658.8|260
1744398300000|2025-04-11 19:05:00|8661.2|8659.7|8662.4|8660.9|8662.8|8661.3|8660.1|8658.6|214
1744398600000|2025-04-11 19:10:00|8662.8|8661.3|8662.9|8661.4|8664.2|8662.7|8662.1|8660.6|242
1744398900000|2025-04-11 19:15:00|8662.8|8661.3|8664.5|8663|8665.3|8663.8|8662.6|8661.1|224
1744399200000|2025-04-11 19:20:00|8664.6|8663.1|8665.9|8664.4|8666.9|8665.1|8663.6|8662.1|245
1744399500000|2025-04-11 19:25:00|8666|8664.5|8667.7|8666.2|8668|8666.2|8665.7|8664.2|225
1744399800000|2025-04-11 19:30:00|8667.6|8666.1|8669.9|8668.4|8669.9|8668.4|8667.2|8665.7|168
1744400100000|2025-04-11 19:35:00|8670|8668.5|8670.2|8668.7|8672.6|8671.1|8670|8668.5|242
1744400400000|2025-04-11 19:40:00|8670.1|8668.6|8672.1|8670.6|8672.2|8670.7|8670|8668.1|155
1744400700000|2025-04-11 19:45:00|8672.2|8670.7|8672.3|8670.8|8672.3|8670.8|8671.1|8669.6|176
1744401000000|2025-04-11 19:50:00|8671.8|8670.3|8673.1|8670|8673.3|8671.3|8671.2|8669.5|167
1744401300000|2025-04-11 19:55:00|8673.6|8670.4|8675.1|8673.6|8675.9|8674.4|8672.2|8669|271
1744401600000|2025-04-11 20:00:00|8675|8673.5|8674.8|8673.3|8675.3|8673.8|8673.2|8671.7|147
1744401900000|2025-04-11 20:05:00|8674.6|8673.1|8676.4|8674.9|8677.2|8675.7|8674.4|8672.9|96
1744402200000|2025-04-11 20:10:00|8676.2|8674.7|8677.3|8675.8|8678|8676.5|8676.2|8674.7|88
1744402500000|2025-04-11 20:15:00|8677.4|8675.9|8677.3|8675.8|8677.8|8676.3|8676.7|8675.2|51
1744402800000|2025-04-11 20:20:00|8677.4|8675.9|8681.2|8679.7|8681.3|8679.8|8677.3|8675.8|80
1744403100000|2025-04-11 20:25:00|8681.3|8679.8|8684|8682.5|8685.2|8683.7|8681|8679.5|88
1744403400000|2025-04-11 20:30:00|8683.7|8682.2|8684.6|8683.1|8686.3|8684.8|8682.6|8681.1|132
1744403700000|2025-04-11 20:35:00|8684.7|8683.2|8683.2|8681.7|8684.8|8683.3|8682.1|8680.6|170
1744404000000|2025-04-11 20:40:00|8683.3|8681.8|8683.4|8681.9|8683.6|8682.1|8681.6|8680.1|192
1744404300000|2025-04-11 20:45:00|8683.5|8682|8684.3|8682.8|8685.6|8684.1|8682.9|8681.4|251
1744404600000|2025-04-11 20:50:00|8684.5|8683|8683.5|8682|8685.9|8684.4|8683.4|8681.9|204
1744404900000|2025-04-11 20:55:00|8683.9|8681.5|8682.9|8680.5|8686.2|8683.8|8681|8677.9|358
1744574400000|2025-04-13 20:00:00|8644.8|8623.8|8644.8|8623.8|8651.1|8630.1|8644.8|8623.8|7
1744574700000|2025-04-13 20:05:00|8649.8|8628.8|8649.8|8628.8|8657.7|8636.7|8645.5|8624.5|8
1744575000000|2025-04-13 20:10:00|8650|8629|8657.1|8636.1|8659.9|8638.9|8650|8629|8
1744575300000|2025-04-13 20:15:00|8654.6|8633.6|8654|8633|8654.6|8633.6|8653.8|8632.8|4
1744575600000|2025-04-13 20:20:00|8655.2|8634.2|8667.8|8646.8|8667.8|8646.8|8655.2|8634.2|8
1744575900000|2025-04-13 20:25:00|8671|8650|8671.3|8650.3|8679.1|8658.1|8670.1|8649.1|13
1744576200000|2025-04-13 20:30:00|8671.9|8650.9|8663.4|8642.4|8671.9|8650.9|8663.4|8642.4|8
1744576500000|2025-04-13 20:35:00|8662.3|8641.3|8655.6|8634.6|8662.3|8641.3|8655.6|8634.6|3
1744576800000|2025-04-13 20:40:00|8655.7|8634.7|8649.4|8628.4|8655.7|8634.7|8649.4|8628.4|9
1744577100000|2025-04-13 20:45:00|8650.2|8629.2|8650.8|8629.8|8650.8|8629.8|8647.4|8626.4|3
1744577400000|2025-04-13 20:50:00|8647.4|8626.4|8660.8|8639.8|8662|8641|8644.5|8623.5|13
1744577700000|2025-04-13 20:55:00|8661.3|8639.4|8655.8|8633.9|8661.3|8639.4|8655.8|8633.9|4
1744578000000|2025-04-13 21:00:00|8653.3|8636.4|8652|8640.1|8653.3|8640.1|8650.8|8636.4|4
1744578300000|2025-04-13 21:05:00|8652.3|8640.4|8653.1|8641.2|8653.1|8641.2|8652.3|8640.4|4
1744578600000|2025-04-13 21:10:00|8653.9|8642|8652.5|8640.6|8654.7|8642.8|8652.5|8640.6|4
1744578900000|2025-04-13 21:15:00|8651.7|8639.8|8652.7|8640.8|8652.7|8640.8|8651.7|8639.8|3
1744579200000|2025-04-13 21:20:00|8653.7|8641.8|8651.9|8640|8653.7|8641.8|8651.7|8639.8|3
1744579500000|2025-04-13 21:25:00|8651.5|8639.6|8652.3|8640.4|8652.5|8640.6|8651.5|8639.6|4
1744579800000|2025-04-13 21:30:00|8652.1|8640.2|8652.3|8640.4|8653|8641.1|8652.1|8640.2|3
1744580100000|2025-04-13 21:35:00|8653|8641.1|8659.8|8647.9|8662.2|8650.3|8649.7|8637.8|11
1744580400000|2025-04-13 21:40:00|8660.5|8648.6|8654.6|8642.7|8661|8649.1|8654.6|8642.7|20
1744580700000|2025-04-13 21:45:00|8653.3|8641.4|8653.3|8641.4|8653.3|8641.4|8653.3|8641.4|1
1744581300000|2025-04-13 21:55:00|8654|8642.1|8645.2|8633.3|8654|8642.1|8645.2|8633.3|13
1744581600000|2025-04-13 22:00:00|8647.2|8635.3|8669|8661.7|8670.3|8661.7|8647.2|8635.3|425
1744581900000|2025-04-13 22:05:00|8668.5|8662.1|8669.6|8666|8671.2|8666.2|8667.2|8661.1|171
1744582200000|2025-04-13 22:10:00|8669.3|8665.8|8670.7|8667.3|8671.3|8667.6|8668.7|8664.5|130
1744582500000|2025-04-13 22:15:00|8670.9|8667.5|8673.5|8670|8674.6|8671.1|8670.1|8666.7|224
1744582800000|2025-04-13 22:20:00|8673.3|8669.7|8670.4|8667.4|8673.6|8670.2|8670.4|8667|140
1744583100000|2025-04-13 22:25:00|8670.3|8667.2|8671.5|8668.4|8671.6|8668.5|8669.5|8666.4|174
1744583400000|2025-04-13 22:30:00|8671.2|8668.1|8674.7|8671.7|8676.5|8673.5|8670.6|8667.4|231
1744583700000|2025-04-13 22:35:00|8674.6|8671.6|8671|8668.2|8674.7|8671.7|8670.6|8667.8|193
1744584000000|2025-04-13 22:40:00|8671.1|8668.3|8669.1|8667.6|8672.6|8669.9|8669|8667|181
1744584300000|2025-04-13 22:45:00|8669.2|8667.7|8670.1|8668.6|8670.8|8669.3|8668.7|8667.2|99
1744584600000|2025-04-13 22:50:00|8669.8|8668.3|8666.6|8665.1|8670.3|8668.8|8666.6|8665.1|91
1744584900000|2025-04-13 22:55:00|8666.8|8665.3|8666.7|8663.7|8668.6|8665.4|8666|8661.9|128
1744585200000|2025-04-13 23:00:00|8666.9|8663.8|8663.1|8661.6|8667.8|8665.2|8663|8660.9|187
1744585500000|2025-04-13 23:05:00|8663|8661.5|8666.8|8665.3|8667.8|8666.3|8663|8661.5|133
1744585800000|2025-04-13 23:10:00|8666.7|8665.2|8667.1|8665.6|8671|8669.5|8666.4|8664.9|169
1744586100000|2025-04-13 23:15:00|8667|8665.5|8667.2|8665.7|8668|8666.5|8665.6|8664.1|137
1744586400000|2025-04-13 23:20:00|8667.1|8665.6|8664.7|8663.2|8667.5|8666|8664.7|8663.2|120
1744586700000|2025-04-13 23:25:00|8664.8|8663.3|8662.7|8661.2|8664.8|8663.3|8660.7|8658.9|147
1744587000000|2025-04-13 23:30:00|8663.1|8661.6|8664.5|8663|8665.5|8664|8663.1|8661.6|164
1744587300000|2025-04-13 23:35:00|8664.6|8663.1|8667.2|8665.7|8668.1|8666.6|8664.6|8662.8|143
1744587600000|2025-04-13 23:40:00|8667.1|8665.6|8666.6|8665.1|8668.4|8666.9|8666.4|8664.9|159
1744587900000|2025-04-13 23:45:00|8666.3|8664.8|8669.8|8668.3|8669.8|8668.3|8665.9|8664.4|301
1744588200000|2025-04-13 23:50:00|8669.7|8668.2|8668.7|8667.2|8670.3|8668.8|8668.1|8666.6|199
1744588500000|2025-04-13 23:55:00|8668.8|8667.3|8669.3|8667.8|8670.1|8668.6|8668|8666.5|119
1744588800000|2025-04-14 00:00:00|8669.2|8667.7|8668.9|8667.4|8669.8|8668.3|8666.4|8664.9|399
1744589100000|2025-04-14 00:05:00|8668.8|8667.3|8673.9|8672.4|8674.3|8672.8|8668.8|8667.3|282
1744589400000|2025-04-14 00:10:00|8674.1|8672.6|8677|8675.5|8677.9|8676.4|8673.8|8672.3|305
1744589700000|2025-04-14 00:15:00|8677.2|8675.7|8676.6|8675.1|8679.1|8677.6|8674.6|8673.1|309
1744590000000|2025-04-14 00:20:00|8676.3|8674.8|8674.6|8673.1|8677.4|8675.9|8674.4|8672.9|261
1744590300000|2025-04-14 00:25:00|8674.5|8673|8675.1|8673.6|8675.8|8674.3|8672.1|8670.6|215
1744590600000|2025-04-14 00:30:00|8674.9|8673.4|8678.2|8676.7|8678.3|8676.8|8674.7|8673.2|239
1744590900000|2025-04-14 00:35:00|8678|8676.5|8677.8|8676.3|8679.9|8678.4|8676.3|8674.8|229
1744591200000|2025-04-14 00:40:00|8677.7|8676.2|8678.3|8676.8|8679.3|8677.8|8677.1|8675.6|183
1744591500000|2025-04-14 00:45:00|8678.4|8676.9|8675.6|8674.1|8678.7|8677.2|8675.6|8674.1|206
1744591800000|2025-04-14 00:50:00|8675.7|8674.2|8674.7|8673.2|8676.9|8675.4|8674.7|8673.2|246
1744592100000|2025-04-14 00:55:00|8675.1|8673.6|8678.5|8677|8680.6|8679.1|8672.1|8670.6|364
1744592400000|2025-04-14 01:00:00|8678.4|8676.9|8677.6|8676.1|8681.2|8679.7|8676.7|8675.2|331
1744592700000|2025-04-14 01:05:00|8677.4|8675.9|8676.4|8674.9|8678.4|8676.9|8675.5|8674|226
1744593000000|2025-04-14 01:10:00|8677.4|8675.9|8682.7|8681.2|8683.8|8682.3|8676.5|8675|334
1744593300000|2025-04-14 01:15:00|8682.8|8681.3|8685|8683.5|8687|8685.5|8681|8679.5|347
1744593600000|2025-04-14 01:20:00|8684.9|8683.4|8687.9|8686.4|8688.8|8687.3|8683.3|8681.8|295
1744593900000|2025-04-14 01:25:00|8687.8|8686.3|8688.2|8686.7|8690.6|8689.1|8686.4|8684.9|281
1744594200000|2025-04-14 01:30:00|8688.1|8686.6|8686.2|8684.7|8688.1|8686.6|8683.4|8681.9|233
1744594500000|2025-04-14 01:35:00|8686.3|8684.8|8690.9|8689.4|8690.9|8689.4|8685.3|8683.8|344
1744594800000|2025-04-14 01:40:00|8691.1|8689.6|8686.2|8684.7|8691.1|8689.6|8685.7|8684.2|450
1744595100000|2025-04-14 01:45:00|8686.1|8684.6|8690.6|8689.1|8692.8|8691.3|8684.5|8683|469
1744595400000|2025-04-14 01:50:00|8690.5|8689|8686.4|8684.9|8690.6|8689.1|8685.9|8684.4|333
1744595700000|2025-04-14 01:55:00|8686|8684.5|8687.4|8685.9|8687.9|8686.4|8685.7|8684.2|267
1744596000000|2025-04-14 02:00:00|8687.3|8685.8|8693.5|8692|8693.5|8692|8684.7|8683.2|310
1744596300000|2025-04-14 02:05:00|8693.4|8691.9|8693.7|8692.2|8695.1|8693.6|8690.2|8688.7|182
1744596600000|2025-04-14 02:10:00|8693.5|8692|8694.5|8693|8694.7|8693.2|8693|8691.5|168
1744596900000|2025-04-14 02:15:00|8694.4|8692.9|8689.3|8687.8|8694.6|8693.1|8688.9|8687.4|237
1744597200000|2025-04-14 02:20:00|8689.2|8687.7|8689.4|8687.9|8691.8|8690.3|8688.8|8687.3|199
1744597500000|2025-04-14 02:25:00|8689.5|8688|8688.7|8687.2|8689.5|8688|8685.2|8682.8|236
1744597800000|2025-04-14 02:30:00|8688.9|8687.4|8685.6|8684.1|8689.7|8688.2|8685.1|8683.6|207
1744598100000|2025-04-14 02:35:00|8685.4|8683.9|8683.4|8681.9|8686.1|8684.6|8683|8681.5|146
1744598400000|2025-04-14 02:40:00|8683.3|8681.8|8683.2|8681.7|8683.8|8682.3|8682.5|8681|161
1744598700000|2025-04-14 02:45:00|8683.1|8681.6|8683.4|8681.9|8683.9|8682.4|8681.6|8680.1|132
1744599000000|2025-04-14 02:50:00|8683.3|8681.8|8680.6|8679.1|8683.6|8682.1|8680.6|8679.1|197
1744599300000|2025-04-14 02:55:00|8680.8|8679.3|8677.8|8676.3|8681.1|8679.6|8677.5|8676|188
1744599600000|2025-04-14 03:00:00|8677.9|8676.4|8679.9|8678.4|8679.9|8678.4|8677.3|8675.8|181
1744599900000|2025-04-14 03:05:00|8680.2|8678.7|8681.1|8679.6|8682.7|8681.2|8678.1|8676.6|218
1744600200000|2025-04-14 03:10:00|8681.3|8679.8|8677.4|8675.9|8681.4|8679.9|8676.2|8674.7|210
1744600500000|2025-04-14 03:15:00|8677.2|8675.7|8676.4|8674.9|8678.2|8676.7|8676.4|8674.9|152
1744600800000|2025-04-14 03:20:00|8676.5|8675|8676.2|8674.7|8677.7|8676.2|8675.6|8674.1|196
1744601100000|2025-04-14 03:25:00|8676.7|8675.2|8675.7|8674.2|8676.7|8675.2|8675.5|8674|118
1744601400000|2025-04-14 03:30:00|8675.8|8674.3|8676.6|8675.1|8677|8675.5|8675.7|8674.2|106
1744601700000|2025-04-14 03:35:00|8676.5|8675|8674.5|8673|8676.5|8675|8673.8|8672.3|171
1744602000000|2025-04-14 03:40:00|8674.3|8672.8|8674.8|8673.3|8675.8|8674.3|8673.4|8671.9|177
1744602300000|2025-04-14 03:45:00|8675.1|8673.6|8675.8|8674.3|8675.9|8674.4|8674.4|8672.9|121
1744602600000|2025-04-14 03:50:00|8675.9|8674.4|8676.7|8675.2|8676.7|8675.2|8675.3|8673.8|129
1744602900000|2025-04-14 03:55:00|8676.9|8675.4|8676.7|8675.2|8677|8675.5|8675.4|8673.9|86
1744603200000|2025-04-14 04:00:00|8677|8675.5|8676.4|8674.9|8677.4|8675.9|8676|8674.5|102
1744603500000|2025-04-14 04:05:00|8676.1|8674.6|8675.9|8674.4|8677.1|8675.6|8675.6|8674.1|85
1744603800000|2025-04-14 04:10:00|8676|8674.5|8677.7|8676.2|8677.9|8676.4|8675.8|8674.3|107
1744604100000|2025-04-14 04:15:00|8677.6|8676.1|8679.3|8677.8|8679.7|8678.2|8677.5|8676|153
1744604400000|2025-04-14 04:20:00|8679.2|8677.7|8678.5|8677|8680|8678.5|8677.9|8676.4|201
1744604700000|2025-04-14 04:25:00|8678.4|8676.9|8677.4|8675.9|8678.4|8676.9|8676.3|8674.8|174
1744605000000|2025-04-14 04:30:00|8677.3|8675.8|8678|8676.5|8678|8676.5|8676.8|8675.3|80
1744605300000|2025-04-14 04:35:00|8677.8|8676.3|8677.4|8675.9|8679|8677.5|8676.9|8675.4|95
1744605600000|2025-04-14 04:40:00|8677.2|8675.7|8675.2|8673.7|8677.4|8675.9|8674.7|8673.2|86
1744605900000|2025-04-14 04:45:00|8675.3|8673.8|8675.5|8674|8676.6|8675.1|8675.2|8673.7|98
1744606200000|2025-04-14 04:50:00|8675.6|8674.1|8674.7|8673.2|8675.7|8674.2|8673.8|8672.3|92
1744606500000|2025-04-14 04:55:00|8674.6|8673.1|8675.4|8673.9|8675.5|8674|8674.2|8672.7|88
1744606800000|2025-04-14 05:00:00|8675.5|8674|8674.2|8672.7|8675.5|8674|8673.3|8671.8|110
1744607100000|2025-04-14 05:05:00|8673.8|8672.3|8669.1|8667.6|8673.9|8672.4|8668.8|8667.3|192
1744607400000|2025-04-14 05:10:00|8669|8667.5|8671.6|8670.1|8671.8|8670.3|8668.6|8667.1|134
1744607700000|2025-04-14 05:15:00|8672|8670.5|8673.3|8671.8|8673.4|8671.9|8669.2|8667.7|109
1744608000000|2025-04-14 05:20:00|8673.2|8671.7|8673.8|8672.3|8674.4|8672.9|8673|8671.5|109
1744608300000|2025-04-14 05:25:00|8673.6|8672.1|8676.7|8675.2|8676.7|8675.2|8672.8|8671.3|157
1744608600000|2025-04-14 05:30:00|8676.6|8675.1|8676.3|8674.8|8677.2|8675.7|8674.5|8673|136
1744608900000|2025-04-14 05:35:00|8676.2|8674.7|8675.7|8674.2|8676.8|8675.3|8674.6|8673.1|180
1744609200000|2025-04-14 05:40:00|8675.1|8673.6|8672.8|8671.3|8677.2|8675.7|8671.7|8670.2|246
1744609500000|2025-04-14 05:45:00|8672.6|8671.1|8673.5|8672|8674.6|8673.1|8672.4|8670.9|180
1744609800000|2025-04-14 05:50:00|8673.7|8672.2|8675.1|8673.6|8675.6|8674.1|8673|8671.5|167
1744610100000|2025-04-14 05:55:00|8675|8673.5|8675.2|8673.7|8676.3|8674.8|8673.7|8672.2|246
1744610400000|2025-04-14 06:00:00|8675|8673.5|8675.9|8674.4|8678.4|8676.9|8674.2|8672.7|395
1744610700000|2025-04-14 06:05:00|8675.8|8674.3|8676.9|8675.4|8680.9|8679.4|8675.7|8674.2|430
1744611000000|2025-04-14 06:10:00|8677|8675.5|8677|8675.5|8678.5|8677|8674.5|8673|394
1744611300000|2025-04-14 06:15:00|8676.9|8675.4|8675.1|8673.6|8678|8676.5|8673.9|8672.4|336
1744611600000|2025-04-14 06:20:00|8675.2|8673.7|8671.9|8671|8675.9|8674.8|8671.9|8671|389
1744611900000|2025-04-14 06:25:00|8671.8|8670.9|8669.1|8667.6|8673.3|8671.8|8668.9|8667.4|321
1744612200000|2025-04-14 06:30:00|8669.2|8667.7|8674.2|8672.7|8674.7|8673.2|8664.8|8663.9|421
1744612500000|2025-04-14 06:35:00|8674.3|8672.8|8671.6|8670.1|8676.2|8675.2|8670.9|8670|393
1744612800000|2025-04-14 06:40:00|8671.5|8670|8670.4|8669.5|8673.9|8673|8667.6|8666.5|344
1744613100000|2025-04-14 06:45:00|8670.8|8669.9|8665.7|8664.2|8671.1|8669.9|8663.5|8662|372
1744613400000|2025-04-14 06:50:00|8665.6|8664.1|8673.5|8672|8673.5|8672|8664.2|8662.9|399
1744613700000|2025-04-14 06:55:00|8673.2|8671.7|8670.5|8669.6|8674.2|8672.8|8668.5|8667|377
1744614000000|2025-04-14 07:00:00|8670.6|8669.7|8671|8670.1|8676.5|8675|8669.1|8667.6|614
1744614300000|2025-04-14 07:05:00|8671.1|8670.2|8676|8675.1|8676.1|8675.2|8669|8667.7|434
1744614600000|2025-04-14 07:10:00|8676.1|8675.2|8668.7|8667.2|8677.7|8676.3|8667.2|8665.8|479
1744614900000|2025-04-14 07:15:00|8668.8|8667.3|8665.9|8665|8671.6|8670.7|8664.7|8663.8|472
1744615200000|2025-04-14 07:20:00|8665.7|8664.8|8662.9|8661.4|8666.1|8665|8659.6|8658.7|398
1744615500000|2025-04-14 07:25:00|8663|8661.5|8659.4|8657.9|8664.1|8662.6|8657.8|8656.3|373
1744615800000|2025-04-14 07:30:00|8659.5|8658|8657.3|8656.4|8660.9|8660|8656.5|8655.2|313
1744616100000|2025-04-14 07:35:00|8657.1|8656.2|8659.4|8657.9|8660.5|8659.6|8656.8|8655.9|342
1744616400000|2025-04-14 07:40:00|8659.3|8657.8|8653.4|8651.9|8661.4|8659.9|8653.4|8651.9|334
1744616700000|2025-04-14 07:45:00|8653.9|8652.4|8652.1|8651.2|8654.9|8653.7|8649.8|8648.9|283
1744617000000|2025-04-14 07:50:00|8652|8651.1|8652.2|8651.3|8655.6|8654.2|8651.1|8650.2|360
1744617300000|2025-04-14 07:55:00|8652.1|8651.2|8651.6|8650.7|8653.6|8652.7|8650.4|8649.5|342
1744617600000|2025-04-14 08:00:00|8651.7|8650.8|8646.9|8646|8652.2|8651.3|8645.8|8644.9|361
1744617900000|2025-04-14 08:05:00|8646.6|8645.7|8651|8649.5|8652|8650.7|8646.2|8645.3|312
1744618200000|2025-04-14 08:10:00|8651.1|8649.6|8650.6|8649.7|8652.4|8651.1|8649.8|8648.7|318
1744618500000|2025-04-14 08:15:00|8650.5|8649.6|8652.8|8651.9|8653.9|8652.6|8649.8|8648.3|370
1744618800000|2025-04-14 08:20:00|8652.7|8651.8|8650.5|8649|8655.3|8653.8|8649.3|8648.3|282
1744619100000|2025-04-14 08:25:00|8650.4|8648.9|8646.4|8644.9|8650.6|8649.4|8646.4|8644.9|274
1744619400000|2025-04-14 08:30:00|8646.5|8645|8645.5|8644|8649.1|8647.6|8643.8|8642.3|364
1744619700000|2025-04-14 08:35:00|8645.4|8643.9|8647.5|8646|8650|8648.6|8645.1|8643.7|349
1744620000000|2025-04-14 08:40:00|8647.4|8645.9|8646.3|8644.8|8648.3|8646.9|8645.9|8644.7|316
1744620300000|2025-04-14 08:45:00|8646.4|8644.9|8646.2|8644.7|8647.2|8645.7|8642.7|8641.4|261
1744620600000|2025-04-14 08:50:00|8646.4|8644.9|8648.8|8647.9|8652.4|8651|8645.7|8644.5|392
1744620900000|2025-04-14 08:55:00|8648.6|8647.7|8646.6|8645.1|8649.3|8648.1|8644.8|8643.7|260
1744621200000|2025-04-14 09:00:00|8646.7|8645.2|8646.2|8645.3|8648.3|8647|8644.9|8643.8|258
1744621500000|2025-04-14 09:05:00|8646.4|8645.5|8647|8645.5|8647.8|8646.3|8644.8|8643.7|231
1744621800000|2025-04-14 09:10:00|8646.8|8645.3|8649.8|8648.9|8650.5|8649.4|8644.8|8643.7|228
1744622100000|2025-04-14 09:15:00|8649.7|8648.8|8651.7|8650.8|8652.1|8651.2|8648.8|8647.5|239
1744622400000|2025-04-14 09:20:00|8651.9|8651|8651.5|8650|8654.1|8652.9|8651.1|8649.6|234
1744622700000|2025-04-14 09:25:00|8651.2|8649.7|8644.7|8643.8|8651.4|8649.9|8644.4|8643.5|284
1744623000000|2025-04-14 09:30:00|8644.6|8643.7|8644.8|8643.9|8647.9|8646.4|8644.4|8643.1|296
1744623300000|2025-04-14 09:35:00|8645.2|8643.7|8646.6|8645.7|8647.6|8646.1|8644.3|8643.4|216
1744623600000|2025-04-14 09:40:00|8646.1|8645.2|8646.4|8644.9|8649.1|8648.1|8644.3|8643|268
1744623900000|2025-04-14 09:45:00|8646.5|8645|8649.9|8648.4|8652.3|8651.2|8645.6|8644.7|270
1744624200000|2025-04-14 09:50:00|8649.8|8648.9|8647.3|8645.8|8651.3|8650.1|8645.8|8644.6|274
1744624500000|2025-04-14 09:55:00|8647.2|8645.7|8641.4|8639.9|8647.3|8646.4|8640.4|8639.1|275
1744624800000|2025-04-14 10:00:00|8641.3|8639.8|8641.3|8640.4|8642.9|8641.8|8639.8|8638.6|289
1744625100000|2025-04-14 10:05:00|8641.1|8640.2|8641.2|8639.7|8642.3|8641.4|8639.9|8638.7|266
1744625400000|2025-04-14 10:10:00|8641.1|8639.6|8640.7|8639.2|8641.4|8640.5|8639.2|8638.3|251
1744625700000|2025-04-14 10:15:00|8640.4|8639.5|8640.4|8638.9|8641.6|8640.1|8639.8|8638.6|241
1744626000000|2025-04-14 10:20:00|8640.1|8638.6|8637.5|8636.6|8640.7|8639.8|8636.9|8635.4|206
1744626300000|2025-04-14 10:25:00|8637.1|8636.2|8640|8639.1|8640.3|8639.4|8635.5|8634.5|179
1744626600000|2025-04-14 10:30:00|8639.8|8638.9|8640.2|8639.3|8642.1|8641.2|8639.1|8638.2|209
1744626900000|2025-04-14 10:35:00|8640|8639.1|8637.5|8636.6|8640.5|8639.6|8636.8|8635.7|204
1744627200000|2025-04-14 10:40:00|8637.7|8636.8|8635.9|8634.4|8638.3|8637.4|8635.8|8634.4|190
1744627500000|2025-04-14 10:45:00|8636|8634.5|8633.2|8632.3|8636.4|8635.2|8632.9|8632|175
1744627800000|2025-04-14 10:50:00|8633|8632.1|8633.1|8631.6|8635.6|8634.4|8631.5|8630|256
1744628100000|2025-04-14 10:55:00|8633.2|8631.7|8629.1|8627.6|8634.2|8633|8628.6|8627.6|305
1744628400000|2025-04-14 11:00:00|8629.2|8627.7|8631.8|8630.9|8633.2|8632.3|8628.8|8627.5|253
1744628700000|2025-04-14 11:05:00|8631.5|8630.6|8630.3|8629.4|8631.8|8630.7|8629.2|8627.7|177
1744629000000|2025-04-14 11:10:00|8630.5|8629|8627.3|8626.4|8631.1|8630.1|8626.1|8625.2|165
1744629300000|2025-04-14 11:15:00|8627.2|8626.3|8628.8|8627.9|8630.1|8629.1|8625.2|8624.3|147
1744629600000|2025-04-14 11:20:00|8629.3|8627.8|8630.4|8629.5|8631.9|8630.6|8628.6|8627.4|154
1744629900000|2025-04-14 11:25:00|8630.3|8629.4|8632.2|8631.3|8633.7|8632.6|8630.3|8629.4|187
1744630200000|2025-04-14 11:30:00|8632.1|8631.2|8635.6|8634.7|8635.9|8635|8631.8|8630.9|148
1744630500000|2025-04-14 11:35:00|8635.8|8634.3|8635.7|8634.8|8637.4|8635.9|8634.8|8633.9|167
1744630800000|2025-04-14 11:40:00|8636.2|8634.7|8637.7|8636.8|8638.6|8637.3|8636.2|8634.7|175
1744631100000|2025-04-14 11:45:00|8637.8|8636.9|8639.7|8638.8|8641.9|8640.4|8636.6|8635.1|240
1744631400000|2025-04-14 11:50:00|8639.8|8638.9|8640.3|8639.4|8643.4|8642.5|8638.8|8637.6|244
1744631700000|2025-04-14 11:55:00|8640.2|8639.3|8640.3|8639.4|8640.6|8639.4|8632.3|8631|569
1744632000000|2025-04-14 12:00:00|8640.4|8639.5|8641.4|8639.9|8644.3|8643.4|8640.4|8639.5|384
1744632300000|2025-04-14 12:05:00|8641.5|8640|8638.6|8637.7|8643.6|8642.1|8638.1|8637.2|336
1744632600000|2025-04-14 12:10:00|8638.7|8637.8|8635.4|8633.9|8640.2|8639.3|8633.5|8632|350
1744632900000|2025-04-14 12:15:00|8635.5|8634.6|8630.6|8629.1|8636.6|8635.6|8630.3|8628.8|247
1744633200000|2025-04-14 12:20:00|8630.4|8628.9|8625.3|8624.4|8631.1|8629.6|8623.1|8622.2|347
1744633500000|2025-04-14 12:25:00|8625.4|8624.5|8626.6|8625.1|8627.6|8626.5|8622.6|8621.7|313
1744633800000|2025-04-14 12:30:00|8626.8|8625.3|8632.1|8630.6|8632.1|8630.9|8626.8|8625.3|321
1744634100000|2025-04-14 12:35:00|8632|8630.5|8630.3|8629.4|8634.8|8633.3|8629.6|8628.7|304
1744634400000|2025-04-14 12:40:00|8630.1|8629.2|8634.5|8633|8637.9|8636.4|8630.1|8629.2|308
1744634700000|2025-04-14 12:45:00|8634.4|8632.9|8631.6|8630.7|8634.4|8633.1|8630.4|8629.4|297
1744635000000|2025-04-14 12:50:00|8631.8|8630.9|8630|8629.1|8634.8|8633.6|8629.1|8628|272
1744635300000|2025-04-14 12:55:00|8630.3|8628.8|8626.2|8624.7|8630.7|8629.3|8622.9|8621.4|558
1744635600000|2025-04-14 13:00:00|8626.1|8624.6|8615.4|8613.9|8628.8|8627.6|8614|8612.5|520
1744635900000|2025-04-14 13:05:00|8615.6|8614.1|8609.3|8608.4|8619.1|8617.6|8609.1|8608.2|618
1744636200000|2025-04-14 13:10:00|8609.2|8608.3|8615.8|8614.9|8617.6|8616.5|8607.9|8606.7|620
1744636500000|2025-04-14 13:15:00|8616|8615.1|8612.3|8611.4|8618.4|8616.9|8611.8|8610.5|422
1744636800000|2025-04-14 13:20:00|8612.2|8611.3|8608.7|8607.2|8613|8612.1|8605|8603.8|569
1744637100000|2025-04-14 13:25:00|8608.6|8607.1|8608.7|8607.8|8610.1|8608.9|8605.3|8603.9|483
1744637400000|2025-04-14 13:30:00|8608.8|8607.9|8613.6|8612.1|8613.6|8612.1|8608.6|8607.7|566
1744637700000|2025-04-14 13:35:00|8613.5|8612|8612|8611.1|8614.1|8612.6|8607.7|8606.8|628
1744638000000|2025-04-14 13:40:00|8611.9|8610.5|8611|8609.5|8616.9|8615.4|8610.1|8608.8|548
1744638300000|2025-04-14 13:45:00|8610.9|8609.4|8613.1|8612.2|8616.9|8615.7|8609.5|8608.2|545
1744638600000|2025-04-14 13:50:00|8613.2|8612.3|8610.6|8609.1|8613.5|8612.3|8607.1|8605.9|438
1744638900000|2025-04-14 13:55:00|8610.2|8608.7|8609.7|8608.8|8612.5|8611.6|8609.3|8608.2|424
1744639200000|2025-04-14 14:00:00|8609.6|8608.7|8607.5|8606.6|8612.8|8611.4|8606.2|8605.3|457
1744639500000|2025-04-14 14:05:00|8607.4|8606.5|8611.6|8610.1|8611.6|8610.1|8606|8605|353
1744639800000|2025-04-14 14:10:00|8611.5|8610|8614.7|8613.2|8614.9|8613.4|8610.6|8609.7|396
1744640100000|2025-04-14 14:15:00|8614.6|8613.1|8616.8|8615.9|8619.4|8618.1|8614.1|8613|343
1744640400000|2025-04-14 14:20:00|8616.7|8615.8|8617.3|8615.8|8618.5|8617|8615.2|8613.7|359
1744640700000|2025-04-14 14:25:00|8617.2|8615.7|8615|8613.5|8617.9|8616.7|8613.1|8612.2|328
1744641000000|2025-04-14 14:30:00|8614.8|8613.3|8615.5|8614.6|8617.7|8616.8|8613.7|8612.3|456
1744641300000|2025-04-14 14:35:00|8615.7|8614.8|8616.9|8615.4|8616.9|8615.4|8613.2|8612|353
1744641600000|2025-04-14 14:40:00|8616.4|8615.5|8611.5|8610.6|8617.9|8616.4|8610.7|8609.3|336
1744641900000|2025-04-14 14:45:00|8611.4|8610.5|8614.9|8613.4|8615.1|8613.6|8609.8|8608.9|284
1744642200000|2025-04-14 14:50:00|8615|8613.5|8619.7|8618.8|8621.4|8620.4|8614.7|8613.5|406
1744642500000|2025-04-14 14:55:00|8619.8|8618.9|8620.7|8619.8|8623.3|8622.4|8618.2|8616.9|572
1744642800000|2025-04-14 15:00:00|8620.6|8619.7|8627.4|8626.5|8628.8|8627.7|8619.1|8618|560
1744643100000|2025-04-14 15:05:00|8627|8626.1|8627.3|8625.8|8630.4|8628.9|8625.9|8624.4|380
1744643400000|2025-04-14 15:10:00|8627.4|8625.9|8623.7|8622.2|8627.5|8626|8623|8621.5|360
1744643700000|2025-04-14 15:15:00|8623.6|8622.1|8621|8619.5|8626.1|8624.8|8620.4|8618.9|413
1744644000000|2025-04-14 15:20:00|8620.9|8619.4|8620.4|8618.9|8623.2|8622|8618.3|8616.8|341
1744644300000|2025-04-14 15:25:00|8620.5|8619|8626.3|8624.8|8628.1|8626.6|8620.2|8618.7|306
1744644600000|2025-04-14 15:30:00|8626.2|8624.7|8626.1|8624.6|8629.2|8627.7|8625.9|8624.4|346
1744644900000|2025-04-14 15:35:00|8625.9|8624.4|8626.6|8625.1|8628.4|8626.9|8624.9|8623.4|358
1744645200000|2025-04-14 15:40:00|8626.3|8624.8|8625.4|8623.9|8626.8|8625.3|8624.7|8623.2|316
1744645500000|2025-04-14 15:45:00|8625.3|8624.4|8631.8|8630.3|8634|8632.5|8625.3|8623.9|514
1744645800000|2025-04-14 15:50:00|8631.7|8630.2|8626.5|8625|8633.2|8631.7|8626.4|8624.9|487
1744646100000|2025-04-14 15:55:00|8626.6|8625.1|8622.1|8620.6|8628.2|8626.7|8621.9|8620.4|469
1744646400000|2025-04-14 16:00:00|8622.3|8620.8|8623.4|8621.9|8624.5|8623|8620.7|8619.4|433
1744646700000|2025-04-14 16:05:00|8623.6|8622.1|8626.2|8624.7|8627.2|8625.7|8622.4|8620.9|320
1744647000000|2025-04-14 16:10:00|8626.3|8624.8|8625.4|8623.9|8628.9|8627.4|8624.3|8622.8|352
1744647300000|2025-04-14 16:15:00|8625.8|8624.3|8619.3|8617.8|8626.2|8624.7|8618.2|8616.7|506
1744647600000|2025-04-14 16:20:00|8619.5|8618|8617.4|8615.9|8620.3|8618.8|8613.8|8612.3|539
1744647900000|2025-04-14 16:25:00|8617.5|8616|8620.9|8619.4|8622.5|8621|8617.2|8615.7|341
1744648200000|2025-04-14 16:30:00|8621.1|8619.6|8619|8617.5|8621.5|8620.1|8618.1|8616.6|344
1744648500000|2025-04-14 16:35:00|8619.1|8617.6|8616.6|8615.1|8620.1|8618.6|8616.2|8614.7|299
1744648800000|2025-04-14 16:40:00|8616.7|8615.2|8614.5|8613|8617.4|8615.9|8613.6|8612.1|270
1744649100000|2025-04-14 16:45:00|8614.7|8613.2|8612.6|8611.1|8614.7|8613.2|8611.8|8610.3|207
1744649400000|2025-04-14 16:50:00|8612.7|8611.2|8609.9|8608.4|8615.6|8614.1|8609.9|8608.4|274
1744649700000|2025-04-14 16:55:00|8610.1|8608.6|8606.9|8605.4|8611.3|8609.8|8606.3|8605|436
1744650000000|2025-04-14 17:00:00|8606.7|8605.2|8608.4|8606.9|8609.5|8608|8604.8|8603.3|539
1744650300000|2025-04-14 17:05:00|8608.3|8606.8|8607.6|8606.1|8610.3|8608.8|8607|8605.5|260
1744650600000|2025-04-14 17:10:00|8607.5|8606|8605.2|8603.7|8608|8606.5|8605|8603.5|255
1744650900000|2025-04-14 17:15:00|8605.3|8603.8|8604.1|8602.6|8606|8604.5|8603.6|8602.1|181
1744651200000|2025-04-14 17:20:00|8604.3|8602.8|8605.3|8603.8|8606.9|8605.4|8604.2|8602.7|198
1744651500000|2025-04-14 17:25:00|8605.5|8604|8603.7|8602.2|8605.9|8604.4|8603.2|8602|168
1744651800000|2025-04-14 17:30:00|8604|8602.5|8604.3|8602.8|8606.2|8605.1|8602.9|8601.4|223
1744652100000|2025-04-14 17:35:00|8604.2|8602.7|8603.2|8601.7|8605.2|8603.7|8602.7|8601.2|193
1744652400000|2025-04-14 17:40:00|8603.1|8601.6|8602.5|8601|8603.3|8601.8|8601.2|8599.7|201
1744652700000|2025-04-14 17:45:00|8602.4|8600.9|8601.7|8600.2|8603.7|8602.2|8601.3|8599.8|120
1744653000000|2025-04-14 17:50:00|8601.8|8600.3|8603.3|8601.8|8603.3|8601.8|8599.3|8597.8|154
1744653300000|2025-04-14 17:55:00|8603.1|8601.6|8602.1|8600.6|8603.9|8602.4|8601.6|8600.1|257
1744653600000|2025-04-14 18:00:00|8602|8600.5|8604.6|8603.1|8604.8|8603.3|8601.6|8600.1|305
1744653900000|2025-04-14 18:05:00|8604.5|8603|8604.6|8603.1|8606.6|8605.1|8604.4|8602.9|230
1744654200000|2025-04-14 18:10:00|8604.7|8603.2|8602|8600.5|8604.7|8603.2|8601.6|8600.1|235
1744654500000|2025-04-14 18:15:00|8601.9|8600.4|8603.6|8602.1|8603.9|8602.4|8601.2|8599.7|169
1744654800000|2025-04-14 18:20:00|8603.4|8601.9|8604.6|8603.1|8604.8|8603.3|8601.8|8600.5|147
1744655100000|2025-04-14 18:25:00|8604.5|8603|8604.6|8603.1|8605.9|8604.5|8603.9|8602.4|141
1744655400000|2025-04-14 18:30:00|8604.8|8603.3|8603.3|8601.8|8605.3|8603.8|8603.2|8601.8|163
1744655700000|2025-04-14 18:35:00|8603.2|8601.7|8604.5|8603|8604.6|8603.1|8602.8|8601.3|245
1744656000000|2025-04-14 18:40:00|8604.6|8603.1|8603.5|8602|8604.9|8603.4|8603.1|8601.6|165
1744656300000|2025-04-14 18:45:00|8603.3|8601.8|8603.6|8602.1|8604.9|8603.4|8603|8601.5|139
1744656600000|2025-04-14 18:50:00|8603.5|8602|8603|8601.5|8604.6|8603.1|8602.1|8600.8|226
1744656900000|2025-04-14 18:55:00|8602.9|8601.4|8604.9|8603.4|8606.8|8605.3|8602.7|8601.2|377
1744657200000|2025-04-14 19:00:00|8604.7|8603.2|8605.1|8603.6|8605.6|8604.1|8603.6|8602.1|280
1744657500000|2025-04-14 19:05:00|8605.2|8603.7|8606.5|8605|8607.1|8605.6|8604.9|8603.4|171
1744657800000|2025-04-14 19:10:00|8606.8|8605.3|8608.1|8606.6|8609.1|8607.6|8606.4|8604.9|157
1744658100000|2025-04-14 19:15:00|8608.5|8607|8611.5|8610|8612|8610.5|8608.3|8606.8|252
1744658400000|2025-04-14 19:20:00|8611.6|8610.1|8610.5|8609.6|8611.6|8610.1|8609.6|8608.1|170
1744658700000|2025-04-14 19:25:00|8610.7|8609.8|8613.1|8611.6|8613.6|8612.1|8610.7|8609.1|241
1744659000000|2025-04-14 19:30:00|8613|8611.5|8612.2|8610.7|8613.8|8612.3|8611.2|8609.7|210
1744659300000|2025-04-14 19:35:00|8612.3|8610.8|8613.6|8612.7|8613.9|8612.7|8612.3|8610.8|245
1744659600000|2025-04-14 19:40:00|8613.5|8612.6|8612.5|8611|8614.8|8613.3|8612.4|8610.9|227
1744659900000|2025-04-14 19:45:00|8612.6|8611.1|8613.9|8611.6|8614.5|8612.9|8611.5|8610|246
1744660200000|2025-04-14 19:50:00|8614.4|8611.7|8610.6|8609.1|8615|8612.8|8610.2|8608.7|311
1744660500000|2025-04-14 19:55:00|8610.5|8609|8609.5|8608|8611.4|8609.9|8608|8606.7|363
1744660800000|2025-04-14 20:00:00|8609.7|8608.2|8609.8|8608.3|8610.2|8608.7|8607.2|8605.7|286
1744661100000|2025-04-14 20:05:00|8610.2|8608.7|8610.6|8609.1|8611.5|8610|8609.2|8607.7|162
1744661400000|2025-04-14 20:10:00|8610.4|8608.9|8612.4|8610.9|8612.7|8611.2|8610.1|8608.6|79
1744661700000|2025-04-14 20:15:00|8612.1|8610.6|8609.6|8608.1|8612.4|8610.9|8609.6|8608.1|91
1744662000000|2025-04-14 20:20:00|8609.4|8607.9|8610|8608.5|8610.4|8608.9|8608|8606.5|131
1744662300000|2025-04-14 20:25:00|8609.6|8608.1|8608.5|8607|8609.6|8608.1|8608.1|8606.6|96
1744662600000|2025-04-14 20:30:00|8608.4|8606.9|8605.8|8604.3|8608.9|8607.4|8605.8|8604.3|127
1744662900000|2025-04-14 20:35:00|8605.7|8604.2|8605.7|8604.2|8606.7|8605.2|8604.6|8603.1|104
1744663200000|2025-04-14 20:40:00|8605.8|8604.3|8608.8|8607.3|8608.9|8607.4|8605.8|8604.3|113
1744663500000|2025-04-14 20:45:00|8608.9|8607.4|8608.9|8607.4|8609.4|8607.9|8608.4|8606.9|109
1744663800000|2025-04-14 20:50:00|8608.7|8607.2|8608.7|8607.2|8610.3|8608.8|8608.2|8606.7|131
1744664100000|2025-04-14 20:55:00|8609.2|8606.8|8608.5|8604|8609.2|8606.8|8606.4|8602.1|185
1744664400000|2025-04-14 21:00:00|8609.3|8597.4|8610|8598.1|8610|8598.1|8609.3|8597.4|2
1744664700000|2025-04-14 21:05:00|8610.8|8598.9|8611.4|8599.5|8611.4|8599.5|8610.8|8598.9|4
1744665000000|2025-04-14 21:10:00|8611.3|8599.4|8611.9|8600|8612|8600.1|8611.3|8599.4|6
1744665300000|2025-04-14 21:15:00|8612.2|8600.3|8613.9|8602|8616.3|8604.4|8611.1|8599.2|12
1744665600000|2025-04-14 21:20:00|8612.2|8600.3|8612.6|8600.7|8616.1|8604.2|8611.7|8599.8|11
1744665900000|2025-04-14 21:25:00|8612.5|8600.6|8613.5|8601.6|8615.9|8604|8612.2|8600.3|8
1744666200000|2025-04-14 21:30:00|8612.7|8600.8|8616.4|8604.5|8616.6|8604.7|8612.6|8600.7|6
1744666500000|2025-04-14 21:35:00|8617.1|8605.2|8618.2|8606.3|8618.3|8606.4|8617.1|8605.2|7
1744666800000|2025-04-14 21:40:00|8619|8607.1|8617|8605.1|8620.8|8608.9|8617|8605.1|8
1744667100000|2025-04-14 21:45:00|8617.2|8605.3|8616.2|8604.3|8617.2|8605.3|8616.2|8604.3|3
1744667400000|2025-04-14 21:50:00|8616.3|8604.4|8614.5|8602.6|8616.4|8604.5|8614.2|8602.3|6
1744667700000|2025-04-14 21:55:00|8614.7|8602.8|8619.4|8607.5|8619.4|8607.5|8614|8602.1|8
1744668000000|2025-04-14 22:00:00|8618.2|8606.3|8610.2|8605.5|8618.2|8606.3|8609.7|8600.3|213
1744668300000|2025-04-14 22:05:00|8609.8|8605.9|8606.9|8605.4|8610.2|8606.4|8606.4|8603.7|161
1744668600000|2025-04-14 22:10:00|8607|8605.5|8608.5|8605.9|8608.7|8606.4|8606.7|8605|73
1744668900000|2025-04-14 22:15:00|8608.3|8605.7|8609.5|8608|8610.2|8608.7|8608.3|8605.7|82
1744669200000|2025-04-14 22:20:00|8609.2|8607.7|8610|8608.5|8610.1|8608.6|8608.9|8607.4|67
1744669500000|2025-04-14 22:25:00|8610.3|8608.8|8611.3|8609.8|8611.6|8610.1|8609.9|8608.4|49
1744669800000|2025-04-14 22:30:00|8611.7|8610.2|8613.5|8612|8613.6|8612.1|8611.7|8610.2|76
1744670100000|2025-04-14 22:35:00|8613.8|8612.3|8612.9|8611.4|8613.8|8612.3|8612.9|8611.4|23
1744670400000|2025-04-14 22:40:00|8613|8611.5|8612.7|8611.2|8613.5|8612|8612.6|8611.1|29
1744670700000|2025-04-14 22:45:00|8612.6|8611.1|8611.7|8610.2|8612.6|8611.1|8611.4|8609.9|60
1744671000000|2025-04-14 22:50:00|8611.8|8610.3|8613.2|8611.7|8613.3|8611.8|8611.5|8610|30
1744671300000|2025-04-14 22:55:00|8613.1|8611.6|8614.4|8612.9|8614.4|8612.9|8613.1|8611.6|44
1744671600000|2025-04-14 23:00:00|8614.3|8612.8|8612.9|8611.4|8614.3|8612.8|8611.6|8610.1|76
1744671900000|2025-04-14 23:05:00|8612.5|8611|8611.1|8609.6|8612.5|8611|8610.7|8609.2|57
1744672200000|2025-04-14 23:10:00|8611|8609.5|8610|8608.5|8611.6|8610.1|8609.9|8608.4|58
1744672500000|2025-04-14 23:15:00|8610.1|8608.6|8609.5|8608|8610.7|8609.2|8608.8|8607.3|63
1744672800000|2025-04-14 23:20:00|8609.4|8607.9|8610.3|8608.8|8610.3|8608.8|8609.3|8607.8|37
1744673100000|2025-04-14 23:25:00|8610.2|8608.7|8609|8607.5|8610.9|8609.4|8608.9|8607.4|69
1744673400000|2025-04-14 23:30:00|8608.9|8607.4|8608.3|8606.8|8609.5|8608|8608.1|8606.6|64
1744673700000|2025-04-14 23:35:00|8608.1|8606.6|8608.4|8606.9|8609.6|8608.1|8607.8|8606.3|87
1744674000000|2025-04-14 23:40:00|8608.3|8606.8|8609.1|8607.6|8610.1|8608.6|8607.9|8606.4|89
1744674300000|2025-04-14 23:45:00|8609|8607.5|8608.4|8606.9|8610|8608.5|8607.6|8606.1|93
1744674600000|2025-04-14 23:50:00|8608.1|8606.6|8608.3|8606.8|8608.7|8607.2|8607.6|8606.1|70
1744674900000|2025-04-14 23:55:00|8608.1|8606.6|8606.8|8605.3|8608.7|8607.2|8606.8|8605.3|90
1744675200000|2025-04-15 00:00:00|8606.6|8605.1|8603.5|8602|8607|8605.5|8603.2|8601.7|208
1744675500000|2025-04-15 00:05:00|8603.4|8601.9|8603.5|8602|8603.9|8602.4|8602.3|8600.8|151
1744675800000|2025-04-15 00:10:00|8603.4|8601.9|8602.7|8601.2|8603.4|8601.9|8601.2|8599.7|142
1744676100000|2025-04-15 00:15:00|8602.6|8601.1|8602.2|8600.7|8603.4|8601.9|8601.5|8600|123
1744676400000|2025-04-15 00:20:00|8602.1|8600.6|8600.5|8599|8602.5|8601|8600.4|8598.9|103
1744676700000|2025-04-15 00:25:00|8600.8|8599.3|8600.2|8598.7|8600.8|8599.3|8599.6|8598.1|151
1744677000000|2025-04-15 00:30:00|8600.3|8598.8|8598.2|8596.7|8600.5|8599|8597.6|8596.1|126
1744677300000|2025-04-15 00:35:00|8598.1|8596.6|8597.8|8596.3|8598.3|8596.8|8596.2|8594.7|149
1744677600000|2025-04-15 00:40:00|8597.9|8596.4|8597.5|8596|8599.3|8597.8|8597.5|8596|141
1744677900000|2025-04-15 00:45:00|8597.4|8595.9|8598.1|8596.6|8598.8|8597.3|8596.9|8595.4|128
1744678200000|2025-04-15 00:50:00|8598|8596.5|8598.8|8597.9|8599.9|8598.4|8596.7|8595.2|128
1744678500000|2025-04-15 00:55:00|8599.1|8597.6|8600.2|8598.7|8600.6|8599.1|8598.5|8597|203
1744678800000|2025-04-15 01:00:00|8600.3|8598.8|8599.4|8597.9|8600.3|8598.8|8598.9|8597.4|138
1744679100000|2025-04-15 01:05:00|8599.2|8597.7|8599|8597.5|8600.3|8598.8|8598.7|8597.2|129
1744679400000|2025-04-15 01:10:00|8598.8|8597.3|8597.7|8596.2|8599.4|8597.9|8597.4|8595.9|118
1744679700000|2025-04-15 01:15:00|8598|8596.5|8598.1|8596.6|8598.5|8597|8597.4|8595.9|112
1744680000000|2025-04-15 01:20:00|8598|8596.5|8596.6|8595.1|8598.5|8597|8596.1|8594.6|113
1744680300000|2025-04-15 01:25:00|8596.5|8595|8594.8|8593.3|8596.5|8595.3|8594.5|8593|70
1744680600000|2025-04-15 01:30:00|8594.9|8593.4|8593.3|8591.8|8595|8593.5|8593.1|8591.6|97
1744680900000|2025-04-15 01:35:00|8593.4|8591.9|8591.7|8590.2|8593.5|8592|8591.1|8589.9|122
1744681200000|2025-04-15 01:40:00|8591.4|8589.9|8593.2|8591.7|8593.3|8591.8|8591.4|8589.9|88
1744681500000|2025-04-15 01:45:00|8593.1|8591.6|8594.3|8592.8|8595.7|8594.2|8592.6|8591.1|161
1744681800000|2025-04-15 01:50:00|8594.4|8592.9|8595.3|8593.8|8595.3|8593.8|8593.7|8592.2|91
1744682100000|2025-04-15 01:55:00|8595.2|8593.7|8594.6|8593.1|8595.9|8594.4|8594.1|8592.6|157
1744682400000|2025-04-15 02:00:00|8594.5|8593|8594.5|8593|8595.2|8593.7|8593.8|8592.3|118
1744682700000|2025-04-15 02:05:00|8594.4|8592.9|8595.5|8594|8595.6|8594.2|8594.3|8592.9|130
1744683000000|2025-04-15 02:10:00|8595.6|8594.1|8598.1|8596.6|8598.1|8597|8595.1|8593.6|133
1744683300000|2025-04-15 02:15:00|8598.2|8596.7|8597.2|8595.7|8598.3|8597.1|8596.7|8595.2|86
1744683600000|2025-04-15 02:20:00|8597.1|8595.6|8597.7|8596.2|8598|8596.5|8596.8|8595.3|116
1744683900000|2025-04-15 02:25:00|8597.5|8596|8598|8596.5|8598.1|8596.6|8597.2|8595.7|104
1744684200000|2025-04-15 02:30:00|8597.8|8596.3|8598.1|8596.6|8599|8597.7|8597.5|8596|98
1744684500000|2025-04-15 02:35:00|8598|8596.5|8599.7|8598.2|8599.8|8598.3|8597.9|8596.4|82
1744684800000|2025-04-15 02:40:00|8599.6|8598.1|8600.8|8599.3|8602.1|8600.6|8599.6|8598.1|185
1744685100000|2025-04-15 02:45:00|8601|8599.5|8600.3|8598.8|8601.7|8600.2|8599.6|8598.7|155
1744685400000|2025-04-15 02:50:00|8600.4|8598.9|8601.1|8599.6|8601.2|8599.7|8599.8|8598.3|58
1744685700000|2025-04-15 02:55:00|8601.2|8599.7|8601.8|8600.3|8602.9|8601.4|8601|8599.5|97
1744686000000|2025-04-15 03:00:00|8601.6|8600.1|8600.9|8599.4|8603.1|8601.6|8600.6|8599.1|102
1744686300000|2025-04-15 03:05:00|8600.8|8599.3|8603.1|8601.6|8603.1|8601.6|8600.5|8599|134
1744686600000|2025-04-15 03:10:00|8602.9|8601.4|8602.8|8601.3|8603.1|8601.6|8602.4|8600.9|119
1744686900000|2025-04-15 03:15:00|8602.5|8601|8602.2|8600.7|8603.2|8601.7|8601.6|8600.1|66
1744687200000|2025-04-15 03:20:00|8601.8|8600.3|8600.8|8599.3|8601.8|8600.3|8599.9|8598.4|84
1744687500000|2025-04-15 03:25:00|8600.9|8599.4|8602.4|8600.9|8602.4|8600.9|8600.8|8599.3|58
1744687800000|2025-04-15 03:30:00|8602.2|8600.7|8601.9|8600.4|8602.8|8601.3|8601.9|8600.4|111
1744688100000|2025-04-15 03:35:00|8601.8|8600.3|8601.2|8599.7|8602|8600.5|8600.6|8599.1|48
1744688400000|2025-04-15 03:40:00|8601.1|8599.6|8601.4|8599.9|8602.1|8600.6|8601|8599.5|60
1744688700000|2025-04-15 03:45:00|8601.1|8599.6|8601.4|8599.9|8602|8600.5|8601.1|8599.6|70
1744689000000|2025-04-15 03:50:00|8601.5|8600|8600.1|8598.6|8601.5|8600|8600.1|8598.6|73
1744689300000|2025-04-15 03:55:00|8599.4|8597.9|8598.8|8597.3|8599.6|8598.1|8598.6|8597.1|58
1744689600000|2025-04-15 04:00:00|8598.5|8597|8597.2|8595.7|8599|8597.5|8597.1|8595.6|43
1744689900000|2025-04-15 04:05:00|8597.3|8595.8|8597.7|8596.2|8598|8596.5|8597|8595.5|31
1744690200000|2025-04-15 04:10:00|8597.6|8596.1|8598.6|8597.1|8599.4|8597.9|8597.3|8595.8|60
1744690500000|2025-04-15 04:15:00|8598.7|8597.2|8597.6|8596.1|8599.1|8597.6|8597.2|8595.7|88
1744690800000|2025-04-15 04:20:00|8597.5|8596|8599|8597.5|8599.9|8598.4|8597.5|8596|112
1744691100000|2025-04-15 04:25:00|8599.2|8597.7|8596.4|8594.9|8599.2|8597.7|8595|8593.5|166
1744691400000|2025-04-15 04:30:00|8596.3|8594.8|8595.7|8594.2|8596.5|8595|8595.1|8593.6|86
1744691700000|2025-04-15 04:35:00|8595.9|8594.4|8594.9|8593.4|8596.6|8595.1|8594.2|8592.7|71
1744692000000|2025-04-15 04:40:00|8595|8593.5|8596.6|8595.1|8597.5|8596|8595|8593.5|108
1744692300000|2025-04-15 04:45:00|8596.5|8595|8596.2|8594.7|8597.3|8595.8|8596.1|8594.6|135
1744692600000|2025-04-15 04:50:00|8596.3|8594.8|8597.4|8595.9|8597.8|8596.3|8596.3|8594.8|216
1744692900000|2025-04-15 04:55:00|8597.2|8595.7|8596.7|8595.2|8597.3|8595.8|8595.9|8594.4|91
1744693200000|2025-04-15 05:00:00|8596.8|8595.3|8596.5|8595.6|8596.9|8595.9|8595.2|8594|85
1744693500000|2025-04-15 05:05:00|8596.7|8595.8|8595.1|8593.6|8596.9|8595.9|8594.9|8593.4|107
1744693800000|2025-04-15 05:10:00|8595|8593.5|8596.6|8595.7|8597.2|8596.3|8595|8593.5|115
1744694100000|2025-04-15 05:15:00|8596.5|8595.6|8598.7|8597.2|8598.9|8597.4|8596.2|8595.1|121
1744694400000|2025-04-15 05:20:00|8598.5|8597|8598.8|8597.3|8598.8|8597.3|8597.4|8596.2|193
1744694700000|2025-04-15 05:25:00|8598.9|8597.4|8596.3|8594.8|8599.3|8597.8|8596.3|8594.8|208
1744695000000|2025-04-15 05:30:00|8596.4|8594.9|8597|8595.5|8597.8|8596.3|8596.1|8594.9|124
1744695300000|2025-04-15 05:35:00|8597.1|8595.6|8598.2|8596.7|8598.2|8597|8596.5|8595.3|117
1744695600000|2025-04-15 05:40:00|8598.1|8596.6|8597.3|8596.4|8598.8|8597.3|8597.1|8595.9|119
1744695900000|2025-04-15 05:45:00|8597.2|8596.3|8597.6|8596.1|8598.8|8597.9|8597.2|8595.7|147
1744696200000|2025-04-15 05:50:00|8597.5|8596|8597.4|8595.9|8598.9|8597.4|8597.4|8595.9|144
1744696500000|2025-04-15 05:55:00|8597.2|8595.7|8601.8|8592.5|8601.8|8597|8596.2|8592.5|239
1744696800000|2025-04-15 06:00:00|8601.7|8592.6|8596.7|8595.2|8602|8597.7|8595.5|8592.6|329
1744697100000|2025-04-15 06:05:00|8597.2|8595.7|8600|8599.1|8601|8599.5|8597|8595.5|311
1744697400000|2025-04-15 06:10:00|8599.9|8599|8597.5|8596|8602.5|8601|8597|8595.5|281
1744697700000|2025-04-15 06:15:00|8597.4|8595.9|8595.2|8593.7|8597.4|8596.4|8594.9|8593.7|226
1744698000000|2025-04-15 06:20:00|8595.3|8593.8|8591.9|8591|8595.5|8594.4|8591.8|8590.9|150
1744698300000|2025-04-15 06:25:00|8592.1|8591.2|8593.2|8592.3|8594|8592.8|8589.6|8588.5|240
1744698600000|2025-04-15 06:30:00|8593.5|8592.6|8596.5|8595|8596.9|8595.7|8593.5|8592.6|230
1744698900000|2025-04-15 06:35:00|8596.3|8594.8|8596.9|8595.4|8599|8598|8596.3|8594.8|257
1744699200000|2025-04-15 06:40:00|8596.8|8595.3|8594|8591.7|8597|8595.5|8591.8|8590.3|352
1744699500000|2025-04-15 06:45:00|8593.7|8591.4|8595.3|8593.8|8596|8594.5|8592.2|8590.4|221
1744699800000|2025-04-15 06:50:00|8595.4|8593.9|8593.9|8593|8595.8|8594.9|8593.6|8592.7|183
1744700100000|2025-04-15 06:55:00|8594.1|8592.6|8588|8586.5|8595.2|8593.9|8586.2|8584.7|441
1744700400000|2025-04-15 07:00:00|8588.3|8586.8|8585.2|8584.3|8588.9|8587.4|8585.1|8583.6|411
1744700700000|2025-04-15 07:05:00|8585.7|8584.2|8585.1|8584.2|8587.4|8585.9|8583.9|8582.9|313
1744701000000|2025-04-15 07:10:00|8584.9|8584|8589.9|8589|8590.5|8589.4|8584.5|8583.6|319
1744701300000|2025-04-15 07:15:00|8589.8|8588.9|8594.5|8593.6|8594.7|8593.8|8589.7|8588.8|282
1744701600000|2025-04-15 07:20:00|8594.6|8593.7|8595.3|8593.8|8595.7|8594.2|8590.3|8588.9|272
1744701900000|2025-04-15 07:25:00|8595.4|8593.9|8590.1|8589.2|8596.1|8595.1|8589.6|8588.4|274
1744702200000|2025-04-15 07:30:00|8590.2|8589.3|8588|8586.5|8590.4|8589.5|8586.9|8586|262
1744702500000|2025-04-15 07:35:00|8587.9|8586.4|8584.3|8583.4|8587.9|8586.4|8582|8581|292
1744702800000|2025-04-15 07:40:00|8584.2|8583.3|8588.5|8587.6|8589|8588.1|8583.9|8583|241
1744703100000|2025-04-15 07:45:00|8588.4|8587.5|8586.1|8585.2|8589.2|8587.7|8585.3|8584.4|234
1744703400000|2025-04-15 07:50:00|8585.7|8584.8|8591|8590.1|8592|8590.5|8585.6|8584.7|256
1744703700000|2025-04-15 07:55:00|8590.9|8590|8588.9|8588|8592.1|8590.8|8587|8585.6|234
1744704000000|2025-04-15 08:00:00|8589.3|8587.8|8595.2|8594.3|8595.5|8594.3|8589|8587.5|550
1744704300000|2025-04-15 08:05:00|8595.3|8593.8|8592.9|8591.4|8596.6|8595.4|8591.8|8590.4|380
1744704600000|2025-04-15 08:10:00|8592.7|8591.2|8586.6|8585.1|8593.9|8593|8585.9|8584.4|343
1744704900000|2025-04-15 08:15:00|8586.7|8585.2|8589.5|8588.6|8590.7|8589.8|8584.8|8583.3|317
1744705200000|2025-04-15 08:20:00|8589.6|8588.7|8589.7|8588.2|8591.4|8589.9|8589.2|8587.9|276
1744705500000|2025-04-15 08:25:00|8589.6|8588.1|8586.2|8585.3|8590.8|8589.3|8584.7|8583.8|333
1744705800000|2025-04-15 08:30:00|8586.1|8585.2|8586.4|8585.5|8586.5|8585.6|8583.5|8582.6|283
1744706100000|2025-04-15 08:35:00|8586.3|8585.4|8586.6|8585.7|8587|8586.1|8582.5|8581|247
1744706400000|2025-04-15 08:40:00|8586.8|8585.9|8585.2|8583.7|8588.2|8587.3|8583.9|8582.4|261
1744706700000|2025-04-15 08:45:00|8585.1|8583.6|8584.6|8583.1|8585.1|8583.6|8582.3|8580.8|199
1744707000000|2025-04-15 08:50:00|8584.5|8583|8581.3|8579.8|8585.2|8583.7|8580.6|8579.5|230
1744707300000|2025-04-15 08:55:00|8581.5|8580|8578.4|8574.6|8581.5|8580|8575.8|8573.8|232
1744707600000|2025-04-15 09:00:00|8578.6|8574.9|8578|8577.1|8578.8|8577.1|8574.8|8573.8|253
1744707900000|2025-04-15 09:05:00|8578.1|8577.2|8574.5|8573|8579.7|8578.4|8573.9|8572.5|215
1744708200000|2025-04-15 09:10:00|8574.8|8573.3|8572.9|8571.4|8574.9|8573.4|8567|8565.5|283
1744708500000|2025-04-15 09:15:00|8572.4|8571.5|8569.4|8567.9|8572.5|8571.5|8568.7|8567.7|243
1744708800000|2025-04-15 09:20:00|8569.3|8567.8|8566.5|8565.6|8569.4|8568.1|8566|8564.8|187
1744709100000|2025-04-15 09:25:00|8566.4|8565.5|8568.9|8568|8569.1|8568.2|8565.6|8564.7|144
1744709400000|2025-04-15 09:30:00|8569|8568.1|8568.6|8567.7|8571.3|8570.4|8567.9|8567|215
1744709700000|2025-04-15 09:35:00|8568.8|8567.9|8568.9|8567.4|8569.2|8567.9|8567.3|8566.1|159
1744710000000|2025-04-15 09:40:00|8568.8|8567.3|8567.9|8567|8570.6|8569.1|8566.9|8565.9|177
1744710300000|2025-04-15 09:45:00|8567.8|8566.9|8563.1|8561.6|8568.6|8567.5|8562.7|8561.2|182
1744710600000|2025-04-15 09:50:00|8562.9|8561.4|8565.4|8564.5|8566|8565.1|8562.8|8561.4|150
1744710900000|2025-04-15 09:55:00|8565.3|8564.4|8565.9|8565|8567.3|8566.4|8562.9|8562|249
1744711200000|2025-04-15 10:00:00|8565.7|8564.8|8565.2|8563.7|8567.2|8566.3|8564.1|8563.2|139
1744711500000|2025-04-15 10:05:00|8565.1|8563.6|8565|8563.5|8566|8564.7|8563.5|8562.4|162
1744711800000|2025-04-15 10:10:00|8564.9|8563.4|8566.2|8565.3|8567.7|8566.5|8564.6|8563.4|143
1744712100000|2025-04-15 10:15:00|8566.3|8565.4|8566.7|8565.8|8568.2|8567.3|8565.2|8564|130
1744712400000|2025-04-15 10:20:00|8566.8|8565.9|8568.6|8567.1|8570.8|8569.3|8566.4|8565|198
1744712700000|2025-04-15 10:25:00|8568.3|8566.8|8564.8|8563.3|8568.4|8567.2|8563.8|8562.3|224
1744713000000|2025-04-15 10:30:00|8565|8563.5|8564.3|8562.8|8565.8|8564.5|8562.8|8561.5|238
1744713300000|2025-04-15 10:35:00|8564.4|8562.9|8562.9|8561.4|8565.1|8563.6|8562.4|8560.9|229
1744713600000|2025-04-15 10:40:00|8563.1|8561.6|8560.3|8559.4|8564.1|8562.6|8560.1|8559.1|189
1744713900000|2025-04-15 10:45:00|8560|8559.1|8563|8562.1|8564.1|8562.6|8559.8|8558.6|142
1744714200000|2025-04-15 10:50:00|8563.3|8561.8|8564.3|8562.8|8564.9|8563.6|8562.1|8561.2|193
1744714500000|2025-04-15 10:55:00|8564.2|8562.7|8568.4|8566.9|8568.5|8567|8563.7|8562.4|187
1744714800000|2025-04-15 11:00:00|8568.5|8567|8566.8|8565.9|8568.7|8567.2|8566.1|8565|192
1744715100000|2025-04-15 11:05:00|8566.7|8565.8|8567.4|8566.5|8567.4|8566.5|8564.8|8563.9|149
1744715400000|2025-04-15 11:10:00|8567.3|8566.4|8569.5|8568.6|8569.6|8568.7|8565.4|8564|197
1744715700000|2025-04-15 11:15:00|8569.6|8568.7|8569.8|8568.9|8571.3|8570.4|8569.1|8568.2|182
1744716000000|2025-04-15 11:20:00|8570.1|8569.2|8565.3|8563.8|8570.5|8569.3|8563.5|8562|241
1744716300000|2025-04-15 11:25:00|8565.4|8563.9|8561.9|8560.4|8565.7|8564.3|8561.9|8560.4|222
1744716600000|2025-04-15 11:30:00|8561.8|8560.3|8559.1|8558.2|8561.8|8560.4|8557.8|8556.3|253
1744716900000|2025-04-15 11:35:00|8559|8558.1|8559.1|8557.6|8560.5|8559.6|8558|8556.5|255
1744717200000|2025-04-15 11:40:00|8559.2|8557.7|8560.5|8559|8561.6|8560.1|8557.5|8556.2|285
1744717500000|2025-04-15 11:45:00|8560.7|8559.2|8562.6|8561.1|8564.4|8563|8559|8557.9|257
1744717800000|2025-04-15 11:50:00|8562.5|8561|8560.7|8559.8|8564.2|8563.2|8560.4|8559.3|290
1744718100000|2025-04-15 11:55:00|8560.5|8559.6|8561|8559.5|8561.4|8560.5|8557.7|8556.5|316
1744718400000|2025-04-15 12:00:00|8560.9|8559.4|8561|8560.1|8561.1|8560.2|8557.9|8557|266
1744718700000|2025-04-15 12:05:00|8560.9|8560|8557.7|8556.8|8561.9|8561|8557.6|8556.7|188
1744719000000|2025-04-15 12:10:00|8557.6|8556.7|8561.1|8560.2|8563.3|8562.4|8557.6|8556.7|227
1744719300000|2025-04-15 12:15:00|8561.6|8560.1|8563.2|8562.3|8564.1|8562.9|8560.4|8559.5|261
1744719600000|2025-04-15 12:20:00|8563.6|8562.7|8561.9|8561|8563.8|8562.9|8560.6|8559.7|300
1744719900000|2025-04-15 12:25:00|8561.8|8560.9|8566|8562.3|8566|8563|8561.2|8559.9|242
1744720200000|2025-04-15 12:30:00|8565.7|8561.9|8563.5|8562|8566.2|8562.9|8559.2|8558.3|453
1744720500000|2025-04-15 12:35:00|8563.7|8562.2|8561.9|8561|8566.5|8565.1|8561|8559.8|320
1744720800000|2025-04-15 12:40:00|8562|8561.1|8563.5|8562|8568.5|8567.4|8561.6|8560.2|345
1744721100000|2025-04-15 12:45:00|8563.4|8561.9|8567.5|8566|8567.5|8566|8562.6|8561.1|294
1744721400000|2025-04-15 12:50:00|8567.6|8566.1|8562.6|8561.1|8568.6|8567.1|8562|8560.5|373
1744721700000|2025-04-15 12:55:00|8562.7|8561.2|8556.2|8554.7|8563|8561.5|8554.9|8553.4|636
1744722000000|2025-04-15 13:00:00|8555.9|8554.4|8556.2|8555.3|8557.2|8556.3|8553.5|8552.2|451
1744722300000|2025-04-15 13:05:00|8556.4|8555.5|8558.5|8557.6|8561.9|8561|8556.3|8555.1|300
1744722600000|2025-04-15 13:10:00|8558.7|8557.8|8552.7|8551.8|8559|8558|8550.9|8550|351
1744722900000|2025-04-15 13:15:00|8552.8|8551.9|8550.9|8550|8553.6|8552.4|8550.4|8549|280
1744723200000|2025-04-15 13:20:00|8551|8550.1|8556.4|8555.5|8558.4|8556.9|8548.9|8547.8|352
1744723500000|2025-04-15 13:25:00|8556.2|8555.3|8557.7|8556.2|8557.8|8556.7|8553.5|8552|265
1744723800000|2025-04-15 13:30:00|8557.8|8556.3|8559|8558.1|8561.8|8560.9|8556.6|8555.4|326
1744724100000|2025-04-15 13:35:00|8559.2|8557.7|8558.3|8557.4|8561.7|8560.8|8557.4|8556.5|329
1744724400000|2025-04-15 13:40:00|8558.2|8557.3|8555.1|8554.2|8560.1|8559.2|8554.8|8553.5|312
1744724700000|2025-04-15 13:45:00|8554.9|8554|8560.3|8559.4|8560.9|8559.9|8553.3|8552.4|379
1744725000000|2025-04-15 13:50:00|8560.2|8559.3|8560.5|8559.6|8562.8|8561.3|8556.8|8555.6|395
1744725300000|2025-04-15 13:55:00|8560.4|8559.5|8556.6|8555.7|8561.9|8561|8554.3|8553.4|411
1744725600000|2025-04-15 14:00:00|8556.4|8555.5|8554.4|8553.5|8557.4|8556.5|8554.4|8553.5|343
1744725900000|2025-04-15 14:05:00|8554.3|8553.4|8544.9|8543.4|8554.7|8553.4|8544.5|8543|538
1744726200000|2025-04-15 14:10:00|8545.7|8544.2|8546.1|8544.6|8547.5|8546|8541.6|8540.1|655
1744726500000|2025-04-15 14:15:00|8546.2|8544.7|8545.2|8544.3|8548.3|8546.8|8542.5|8541|593
1744726800000|2025-04-15 14:20:00|8545.6|8544.1|8551.9|8550.4|8556.4|8554.9|8545.5|8544|608
1744727100000|2025-04-15 14:25:00|8552.1|8550.6|8551.5|8550.6|8554.3|8553.4|8549.6|8548.1|529
1744727400000|2025-04-15 14:30:00|8551.7|8550.8|8552.7|8551.8|8553.7|8552.2|8548.2|8547.3|378
1744727700000|2025-04-15 14:35:00|8552.6|8551.7|8555.4|8554.5|8558|8556.5|8552|8550.5|453
1744728000000|2025-04-15 14:40:00|8555.2|8554.3|8550.3|8549.4|8555.8|8554.8|8550.1|8549.2|368
1744728300000|2025-04-15 14:45:00|8550.2|8549.3|8552.1|8550.6|8556|8554.5|8549.3|8548.4|547
1744728600000|2025-04-15 14:50:00|8552|8550.5|8552.7|8551.2|8554.6|8553.7|8549.8|8548.3|456
1744728900000|2025-04-15 14:55:00|8552.6|8551.1|8554|8553.1|8555.2|8553.8|8552|8550.7|435
1744729200000|2025-04-15 15:00:00|8553.9|8553|8553.6|8552.7|8554.5|8553.3|8551.2|8550.2|386
1744729500000|2025-04-15 15:05:00|8553.5|8552.6|8554.2|8553.3|8555.1|8553.7|8552.2|8551.3|327
1744729800000|2025-04-15 15:10:00|8554.4|8552.9|8550.7|8549.8|8554.6|8553.6|8549.8|8548.9|298
1744730100000|2025-04-15 15:15:00|8550.4|8549.5|8547.9|8547|8552.1|8550.6|8547|8545.3|446
1744730400000|2025-04-15 15:20:00|8548.1|8546.6|8547.4|8546.5|8548.1|8547.1|8545.3|8544.1|307
1744730700000|2025-04-15 15:25:00|8547.3|8546.4|8545.9|8544.4|8548.2|8546.9|8544.7|8543.6|284
1744731000000|2025-04-15 15:30:00|8546|8544.5|8543.3|8541.8|8547|8545.7|8542.5|8541.4|318
1744731300000|2025-04-15 15:35:00|8543.4|8541.9|8541.2|8539.7|8543.8|8542.3|8540.7|8539.3|249
1744731600000|2025-04-15 15:40:00|8541.3|8539.8|8541.2|8539.7|8542.4|8540.9|8540.6|8539.1|174
1744731900000|2025-04-15 15:45:00|8541.1|8539.6|8542|8540.5|8542|8540.5|8539|8537.5|347
1744732200000|2025-04-15 15:50:00|8541.9|8540.4|8537.7|8536.2|8542|8540.5|8537.5|8536|357
1744732500000|2025-04-15 15:55:00|8537.4|8535.9|8539.2|8538.3|8539.2|8538.3|8535.5|8534.6|396
1744732800000|2025-04-15 16:00:00|8539.6|8538.7|8535.1|8534.2|8540.9|8539.4|8535|8534.1|389
1744733100000|2025-04-15 16:05:00|8535|8534.1|8536.3|8535.4|8536.3|8535.4|8533.6|8532.5|303
1744733400000|2025-04-15 16:10:00|8536.5|8535.6|8534.6|8533.7|8538|8536.9|8534.5|8533|324
1744733700000|2025-04-15 16:15:00|8534.5|8533.6|8532.2|8530.7|8536|8534.9|8532.1|8530.7|288
1744734000000|2025-04-15 16:20:00|8532.4|8530.9|8533|8531.5|8534.3|8533.4|8530.8|8529.9|243
1744734300000|2025-04-15 16:25:00|8532.8|8531.3|8535.9|8534.4|8536.6|8535.2|8532.2|8530.9|291
1744734600000|2025-04-15 16:30:00|8536|8534.5|8532.8|8531.9|8537.5|8536|8532.7|8531.6|247
1744734900000|2025-04-15 16:35:00|8532.7|8531.8|8532.1|8530.6|8535|8533.5|8530.6|8529.1|258
1744735200000|2025-04-15 16:40:00|8531.9|8531|8530.9|8529.4|8532.2|8531.2|8530|8528.9|221
1744735500000|2025-04-15 16:45:00|8530.8|8529.3|8530.3|8529.4|8532|8531.1|8529|8527.8|225
1744735800000|2025-04-15 16:50:00|8530.2|8529.3|8533.6|8532.7|8535.2|8533.7|8530.1|8529.1|232
1744736100000|2025-04-15 16:55:00|8533.8|8532.3|8534|8532.5|8535.9|8534.5|8533.6|8532.1|184
1744736400000|2025-04-15 17:00:00|8534.1|8532.6|8531.5|8530.6|8534.4|8533.1|8530.6|8529.1|253
1744736700000|2025-04-15 17:05:00|8531.6|8530.7|8529.6|8528.1|8531.8|8530.9|8528.6|8527.2|207
1744737000000|2025-04-15 17:10:00|8529.5|8528|8528.5|8527|8529.9|8528.8|8527.3|8526.3|189
1744737300000|2025-04-15 17:15:00|8528.3|8527.4|8529.8|8528.9|8532.1|8530.8|8528.3|8527|217
1744737600000|2025-04-15 17:20:00|8529.9|8529|8528.5|8527|8530.4|8529|8527.9|8526.4|171
1744737900000|2025-04-15 17:25:00|8528.4|8526.9|8529.8|8528.9|8530.2|8528.9|8528.3|8526.8|191
1744738200000|2025-04-15 17:30:00|8529.9|8529|8529.3|8528.4|8530.7|8529.3|8528.2|8526.8|193
1744738500000|2025-04-15 17:35:00|8529.5|8528|8528.7|8527.8|8530|8528.9|8528.5|8527.6|175
1744738800000|2025-04-15 17:40:00|8528.8|8527.9|8528.7|8527.8|8529.7|8528.8|8528.3|8527.4|120
1744739100000|2025-04-15 17:45:00|8528.6|8527.7|8528.2|8527.3|8530|8528.7|8527.7|8526.7|159
1744739400000|2025-04-15 17:50:00|8528.3|8527.4|8530.7|8529.2|8531.3|8530|8527.9|8527|173
1744739700000|2025-04-15 17:55:00|8530.6|8529.1|8529.4|8527.9|8531.5|8530.2|8528.1|8526.6|287
1744740000000|2025-04-15 18:00:00|8529.5|8528|8529|8528.1|8530.3|8529.4|8527.6|8526.1|270
1744740300000|2025-04-15 18:05:00|8529.3|8528.4|8530|8529.1|8530.4|8529.3|8528.8|8527.9|131
1744740600000|2025-04-15 18:10:00|8530.1|8529.2|8532|8530.5|8532.1|8530.8|8529.7|8528.7|142
1744740900000|2025-04-15 18:15:00|8532.1|8530.6|8533.8|8532.9|8533.8|8532.9|8531.9|8530.6|148
1744741200000|2025-04-15 18:20:00|8533.6|8532.7|8532.7|8531.8|8534.4|8533.2|8532.5|8531.2|112
1744741500000|2025-04-15 18:25:00|8532.4|8531.5|8533.1|8532.2|8533.3|8532.4|8530.7|8529.8|168
1744741800000|2025-04-15 18:30:00|8532.9|8532|8531.4|8530.5|8533.4|8532.5|8531.4|8530.5|152
1744742100000|2025-04-15 18:35:00|8531.3|8530.4|8530.8|8529.9|8531.9|8531|8529.9|8529|229
1744742400000|2025-04-15 18:40:00|8530.9|8530|8530.9|8530|8532|8531.1|8530.5|8529.4|189
1744742700000|2025-04-15 18:45:00|8531.2|8530.3|8530|8529.1|8531.2|8530.3|8529.5|8528|147
1744743000000|2025-04-15 18:50:00|8530.1|8529.2|8530.1|8529.2|8531.3|8530.2|8529.8|8528.9|193
1744743300000|2025-04-15 18:55:00|8530.2|8529.3|8530.2|8529.3|8531.1|8530.2|8529.3|8528.4|182
1744743600000|2025-04-15 19:00:00|8530.3|8529.4|8532.8|8531.9|8533|8532.1|8530.2|8529.3|141
1744743900000|2025-04-15 19:05:00|8532.7|8531.8|8529.8|8528.9|8533.2|8532|8529.8|8528.6|158
1744744200000|2025-04-15 19:10:00|8529.9|8529|8529.7|8528.8|8530.1|8529|8529.1|8527.9|147
1744744500000|2025-04-15 19:15:00|8529.6|8528.7|8531.2|8530.3|8531.2|8530.3|8529.5|8528.3|121
1744744800000|2025-04-15 19:20:00|8531.1|8530.2|8532.4|8530.9|8533.6|8532.7|8531.1|8530.1|153
1744745100000|2025-04-15 19:25:00|8532.5|8531|8533.7|8532.2|8534.6|8533.1|8532.1|8530.6|178
1744745400000|2025-04-15 19:30:00|8533.8|8532.3|8532.7|8531.8|8533.8|8532.3|8531.3|8529.8|127
1744745700000|2025-04-15 19:35:00|8532.9|8532|8532|8531.1|8533|8532.1|8531.2|8530.3|95
1744746000000|2025-04-15 19:40:00|8531.8|8530.9|8533.4|8532.5|8534.7|8533.2|8531.5|8530.4|88
1744746300000|2025-04-15 19:45:00|8533.3|8532.4|8533.4|8531.9|8534.1|8533.2|8533.3|8531.9|64
1744746600000|2025-04-15 19:50:00|8533.3|8531.8|8532.5|8531|8533.3|8531.9|8531.7|8530.4|244
1744746900000|2025-04-15 19:55:00|8532.4|8530.9|8531.1|8529.6|8532.8|8531.3|8530.4|8528.3|312
1744747200000|2025-04-15 20:00:00|8531.2|8529.7|8531|8528.2|8533.1|8530.9|8529.9|8528.2|250
1744747500000|2025-04-15 20:05:00|8530|8528.5|8529.7|8528.2|8531|8529.5|8529.1|8527.6|150
1744747800000|2025-04-15 20:10:00|8529.8|8528.3|8529|8527.5|8529.8|8528.3|8528.9|8527.4|62
1744748100000|2025-04-15 20:15:00|8528.9|8527.4|8529.2|8527.7|8529.5|8528|8528.7|8527.2|56
1744748400000|2025-04-15 20:20:00|8529.6|8528.1|8528.8|8527.3|8531.1|8529.2|8528.8|8527|195
1744748700000|2025-04-15 20:25:00|8529.6|8528.1|8530.3|8528.8|8531.5|8529.7|8528.8|8527|175
1744749000000|2025-04-15 20:30:00|8530.4|8528.9|8531|8529.5|8531.6|8530.1|8530.4|8528.6|72
1744749300000|2025-04-15 20:35:00|8530.9|8529.4|8530.1|8528.6|8531|8529.5|8530.1|8528.6|54
1744749600000|2025-04-15 20:40:00|8530.2|8528.7|8529.3|8527.8|8530.2|8528.7|8529|8527|115
1744749900000|2025-04-15 20:45:00|8529.2|8527.7|8528|8526.5|8529.5|8528|8528|8526.5|37
1744750200000|2025-04-15 20:50:00|8527.9|8526.4|8527.8|8526.3|8528.4|8526.9|8527.4|8525.9|70
1744750500000|2025-04-15 20:55:00|8528.3|8525.9|8529.9|8525.3|8530.1|8526.3|8526.7|8524.2|171
1744750800000|2025-04-15 21:00:00|8541.5|8529.6|8541.5|8529.6|8541.5|8529.6|8541.5|8529.6|1
1744751100000|2025-04-15 21:05:00|8540.1|8528.2|8539.1|8527.2|8540.6|8528.7|8539.1|8527.2|5
1744751400000|2025-04-15 21:10:00|8537.6|8525.7|8536.9|8525|8537.6|8525.7|8535.9|8524|8
1744751700000|2025-04-15 21:15:00|8536.8|8524.9|8537.2|8525.3|8537.2|8525.3|8536.8|8524.9|6
1744752000000|2025-04-15 21:20:00|8537.1|8525.2|8538.6|8526.7|8538.6|8526.7|8537.1|8525.2|5
1744752300000|2025-04-15 21:25:00|8538|8526.1|8537.4|8525.5|8538.1|8526.2|8537.4|8525.5|6
1744752600000|2025-04-15 21:30:00|8537.8|8525.9|8536.9|8525|8537.8|8525.9|8536.4|8524.5|7
1744752900000|2025-04-15 21:35:00|8537|8525.1|8537.1|8525.2|8537.1|8525.2|8536.7|8524.8|4
1744753200000|2025-04-15 21:40:00|8536.9|8525|8536.9|8525|8537.2|8525.3|8536.3|8524.4|5
1744753500000|2025-04-15 21:45:00|8537.8|8525.9|8537.9|8526|8538|8526.1|8536.8|8524.9|5
1744753800000|2025-04-15 21:50:00|8537.6|8525.7|8537.9|8526|8538.1|8526.2|8537.6|8525.7|3
1744754100000|2025-04-15 21:55:00|8538.2|8526.3|8539.3|8527.4|8539.4|8527.5|8536|8524.1|7
1744754400000|2025-04-15 22:00:00|8538.8|8526.9|8533.3|8529.1|8538.8|8530|8532.4|8523.9|218
1744754700000|2025-04-15 22:05:00|8532.8|8529.6|8535.2|8532.3|8535.4|8532.5|8531.6|8528.4|104
1744755000000|2025-04-15 22:10:00|8535.3|8532.5|8534.2|8532.7|8536.3|8534.8|8533.7|8532.2|98
1744755300000|2025-04-15 22:15:00|8534.3|8532.8|8534.6|8533.1|8536.8|8534.9|8534.2|8532.2|66
1744755600000|2025-04-15 22:20:00|8534.3|8532.8|8534|8532.5|8535.8|8534.3|8532.5|8531|121
1744755900000|2025-04-15 22:25:00|8534.1|8532.6|8534.7|8533.2|8534.7|8533.2|8531.7|8530.2|53
1744756200000|2025-04-15 22:30:00|8535|8533.5|8533.3|8531.8|8535.8|8534.3|8533.2|8531.7|81
1744756500000|2025-04-15 22:35:00|8533.2|8531.7|8534.8|8533.3|8534.8|8533.3|8533|8531|65
1744756800000|2025-04-15 22:40:00|8535|8533.5|8534.3|8532.8|8535.1|8533.6|8534.2|8532.7|71
1744757100000|2025-04-15 22:45:00|8534|8532.5|8534.3|8532.8|8535|8533.5|8533.9|8532.4|43
1744757400000|2025-04-15 22:50:00|8534.4|8532.9|8533.3|8531.8|8535.2|8533.6|8533.3|8531.8|57
1744757700000|2025-04-15 22:55:00|8533.6|8532.1|8534.5|8533|8534.5|8533|8533.2|8531.7|77
1744758000000|2025-04-15 23:00:00|8534.4|8532.9|8532.3|8530.8|8534.4|8532.9|8531.9|8530.4|126
1744758300000|2025-04-15 23:05:00|8532.2|8530.7|8533.8|8532.3|8534.4|8532.9|8531.7|8530.2|139
1744758600000|2025-04-15 23:10:00|8534.1|8532.6|8535.3|8533.8|8536.1|8534.6|8533.2|8531.7|91
1744758900000|2025-04-15 23:15:00|8535.4|8533.9|8534.4|8532.9|8535.4|8533.9|8534.1|8532.6|63
1744759200000|2025-04-15 23:20:00|8534.3|8532.8|8534.7|8533.2|8535.4|8533.9|8534.2|8532.7|60
1744759500000|2025-04-15 23:25:00|8534.6|8533.1|8535.4|8533.9|8536.4|8534.9|8534.2|8532.7|64
1744759800000|2025-04-15 23:30:00|8535.3|8533.8|8536.5|8535|8537.3|8535.8|8535.2|8533.7|56
1744760100000|2025-04-15 23:35:00|8536.7|8535.2|8536.3|8534.8|8536.8|8535.3|8535.1|8533.6|103
1744760400000|2025-04-15 23:40:00|8535.7|8534.2|8536.5|8535|8537.4|8535.9|8535.7|8534.2|68
1744760700000|2025-04-15 23:45:00|8536.3|8534.8|8537.9|8536.4|8538.2|8536.7|8536.3|8534.8|90
1744761000000|2025-04-15 23:50:00|8538|8536.5|8537.4|8535.9|8538.3|8536.8|8537|8535.5|77
1744761300000|2025-04-15 23:55:00|8537.3|8535.8|8536.6|8535.1|8537.3|8535.8|8535.8|8534.3|93
1744761600000|2025-04-16 00:00:00|8536.7|8535.2|8536.7|8535.2|8537.8|8536.3|8536.2|8534.7|189
1744761900000|2025-04-16 00:05:00|8536.6|8535.1|8536.6|8535.1|8537.2|8535.7|8535.4|8533.9|129
1744762200000|2025-04-16 00:10:00|8536.7|8535.2|8541.2|8539.7|8541.4|8539.9|8536.2|8534.7|215
1744762500000|2025-04-16 00:15:00|8541.1|8539.6|8538.9|8537.4|8542|8540.5|8537.2|8535.7|246
1744762800000|2025-04-16 00:20:00|8539.3|8537.8|8538.5|8537|8540.2|8538.7|8538.1|8536.6|133
1744763100000|2025-04-16 00:25:00|8538.3|8536.8|8539|8537.5|8539.5|8538|8538|8536.5|132
1744763400000|2025-04-16 00:30:00|8539.1|8537.6|8540.8|8539.3|8541.8|8540.3|8538.9|8537.4|176
1744763700000|2025-04-16 00:35:00|8541|8539.5|8541.2|8539.7|8543.3|8541.8|8541|8539.5|201
1744764000000|2025-04-16 00:40:00|8541.1|8539.6|8540.3|8538.8|8541.5|8540|8540.2|8538.7|85
1744764300000|2025-04-16 00:45:00|8540.5|8539|8540|8538.5|8541.3|8539.8|8539|8537.5|108
1744764600000|2025-04-16 00:50:00|8539.7|8538.2|8542.6|8541.1|8543.1|8541.6|8539.4|8537.9|147
1744764900000|2025-04-16 00:55:00|8542.8|8541.3|8544.1|8542.6|8544.5|8543|8542.1|8540.6|119
1744765200000|2025-04-16 01:00:00|8544|8542.5|8544.7|8543.2|8545.5|8544|8543.6|8542.1|108
1744765500000|2025-04-16 01:05:00|8544.6|8543.1|8544.2|8542.7|8545.5|8544|8543.9|8542.4|114
1744765800000|2025-04-16 01:10:00|8544.1|8542.6|8545.5|8544|8545.8|8544.3|8544.1|8542.6|113
1744766100000|2025-04-16 01:15:00|8545.6|8544.1|8547.3|8545.8|8547.5|8546|8545.5|8544|145
1744766400000|2025-04-16 01:20:00|8546.9|8545.4|8548.9|8547.4|8549.4|8547.9|8546.8|8545.3|126
1744766700000|2025-04-16 01:25:00|8549|8547.5|8547.5|8546|8549.8|8548.3|8547.3|8545.8|103
1744767000000|2025-04-16 01:30:00|8547.8|8546.3|8548.9|8547.4|8549.1|8547.6|8547.5|8546|131
1744767300000|2025-04-16 01:35:00|8549|8547.5|8548.6|8547.1|8549.4|8547.9|8547.5|8546|163
1744767600000|2025-04-16 01:40:00|8548.7|8547.2|8547.1|8545.6|8548.8|8547.3|8547|8545.5|123
1744767900000|2025-04-16 01:45:00|8546.9|8545.4|8547.2|8545.7|8548|8546.5|8546.7|8545.2|78
1744768200000|2025-04-16 01:50:00|8547.1|8545.6|8547.8|8546.3|8548.7|8547.2|8547|8545.5|69
1744768500000|2025-04-16 01:55:00|8547.9|8546.4|8547.1|8545.6|8548|8546.5|8546.2|8544.7|94
1744768800000|2025-04-16 02:00:00|8546.9|8545.4|8548.8|8547.3|8549.2|8547.7|8546.4|8544.9|179
1744769100000|2025-04-16 02:05:00|8548.6|8547.1|8547.3|8545.8|8549.1|8547.6|8547.2|8545.7|96
1744769400000|2025-04-16 02:10:00|8547.2|8545.7|8546.3|8544.8|8547.3|8545.8|8544.7|8543.2|121
1744769700000|2025-04-16 02:15:00|8546.4|8544.9|8548.6|8547.1|8548.6|8547.1|8546.2|8544.7|110
1744770000000|2025-04-16 02:20:00|8548.5|8547|8547.9|8546.4|8549.3|8547.8|8547.9|8546.4|109
1744770300000|2025-04-16 02:25:00|8548.1|8546.6|8548.4|8546.9|8548.5|8547|8547.3|8545.8|109
1744770600000|2025-04-16 02:30:00|8548.2|8546.7|8549|8547.5|8549.9|8548.4|8548.2|8546.7|129
1744770900000|2025-04-16 02:35:00|8549.1|8547.6|8549.8|8548.3|8549.9|8548.4|8548.7|8547.2|67
1744771200000|2025-04-16 02:40:00|8549.9|8548.4|8551.3|8549.8|8551.3|8549.8|8549.6|8548.1|64
1744771500000|2025-04-16 02:45:00|8551.4|8549.9|8549.9|8548.4|8551.8|8550.3|8548.5|8547|125
1744771800000|2025-04-16 02:50:00|8550|8548.5|8551.1|8549.6|8551.1|8549.6|8549.7|8548.2|104
1744772100000|2025-04-16 02:55:00|8550.9|8549.4|8550.8|8549.3|8551.3|8549.8|8550.2|8548.7|63
1744772400000|2025-04-16 03:00:00|8550.9|8549.4|8550.9|8549.4|8551.8|8550.3|8550.3|8548.8|99
1744772700000|2025-04-16 03:05:00|8550.8|8549.3|8550.9|8549.4|8551.1|8549.6|8550.4|8548.9|62
1744773000000|2025-04-16 03:10:00|8550.8|8549.3|8551.2|8549.7|8551.7|8550.2|8550.5|8549|101
1744773300000|2025-04-16 03:15:00|8551.3|8549.8|8550.5|8549.6|8551.6|8550.2|8550.3|8549.4|98
1744773600000|2025-04-16 03:20:00|8550.4|8549.5|8551.9|8550.4|8551.9|8550.5|8549|8547.9|149
1744773900000|2025-04-16 03:25:00|8551.7|8550.2|8554.2|8553.3|8554.7|8553.8|8551.1|8550.1|99
1744774200000|2025-04-16 03:30:00|8554.3|8553.4|8552.6|8551.1|8554.5|8553.6|8551.8|8550.3|156
1744774500000|2025-04-16 03:35:00|8552.7|8551.2|8552.5|8551|8553.4|8551.9|8552.2|8550.7|117
1744774800000|2025-04-16 03:40:00|8552.4|8550.9|8553.4|8551.9|8553.5|8552|8552.3|8550.8|180
1744775100000|2025-04-16 03:45:00|8553.5|8552|8553.4|8552.5|8554|8552.5|8553.3|8551.8|108
1744775400000|2025-04-16 03:50:00|8553.3|8552.4|8553.8|8552.3|8554.4|8553.2|8553.3|8552.1|97
1744775700000|2025-04-16 03:55:00|8553.7|8552.2|8553.2|8551.7|8554|8552.5|8552.7|8551.2|119
1744776000000|2025-04-16 04:00:00|8552.8|8551.3|8552.8|8551.3|8553.9|8552.6|8552.1|8550.6|147
1744776300000|2025-04-16 04:05:00|8552.7|8551.2|8551.4|8550.5|8552.9|8551.4|8551.3|8549.8|85
1744776600000|2025-04-16 04:10:00|8551.3|8550.4|8549.5|8548.6|8551.7|8550.6|8549.1|8548.2|73
1744776900000|2025-04-16 04:15:00|8549.4|8548.5|8550.3|8548.8|8551.4|8549.9|8549.4|8548.5|107
1744777200000|2025-04-16 04:20:00|8550.4|8548.9|8550.3|8548.8|8551.7|8550.2|8550|8548.5|95
1744777500000|2025-04-16 04:25:00|8550.4|8548.9|8549.5|8548.6|8550.7|8549.2|8549.1|8547.6|109
1744777800000|2025-04-16 04:30:00|8549.8|8548.3|8550.7|8549.2|8550.9|8549.4|8548.2|8547|104
1744778100000|2025-04-16 04:35:00|8550.8|8549.3|8551.6|8550.1|8551.9|8550.4|8550.3|8548.8|120
1744778400000|2025-04-16 04:40:00|8552|8550.5|8553.7|8552.2|8553.7|8552.2|8551.7|8550.2|96
1744778700000|2025-04-16 04:45:00|8553.5|8552|8554.1|8552.6|8554.8|8553.3|8553.3|8551.8|124
1744779000000|2025-04-16 04:50:00|8554.3|8552.8|8555.6|8554.1|8555.7|8554.2|8553.5|8552|141
1744779300000|2025-04-16 04:55:00|8555.4|8553.9|8554.5|8553|8555.4|8553.9|8553.1|8551.6|125
1744779600000|2025-04-16 05:00:00|8554.4|8552.9|8556|8554.5|8556.1|8554.6|8553.1|8551.6|254
1744779900000|2025-04-16 05:05:00|8555.9|8554.4|8555.9|8554.4|8556.2|8554.7|8555|8553.5|133
1744780200000|2025-04-16 05:10:00|8555.7|8554.2|8555.8|8554.3|8556.7|8555.2|8555.3|8553.8|135
1744780500000|2025-04-16 05:15:00|8555.9|8554.4|8555|8553.5|8555.9|8554.4|8554.1|8552.6|132
1744780800000|2025-04-16 05:20:00|8555.1|8553.6|8556.1|8554.6|8556.4|8554.9|8553.7|8552.2|159
1744781100000|2025-04-16 05:25:00|8556.2|8554.7|8557|8556.1|8557.5|8556.1|8555.5|8554|145
1744781400000|2025-04-16 05:30:00|8557.1|8556.2|8558.6|8557.1|8558.8|8557.3|8556.6|8555.3|153
1744781700000|2025-04-16 05:35:00|8557.9|8557|8560.2|8558.7|8560.5|8559|8557.6|8556.7|140
1744782000000|2025-04-16 05:40:00|8560.1|8558.6|8561|8559.5|8561|8559.7|8558.6|8557.1|154
1744782300000|2025-04-16 05:45:00|8560.9|8559.4|8559.2|8557.7|8560.9|8559.4|8558.1|8556.6|178
1744782600000|2025-04-16 05:50:00|8559.3|8557.8|8564.8|8563.3|8565|8563.5|8558.8|8557.3|240
1744782900000|2025-04-16 05:55:00|8564.9|8563.4|8568.7|8563.2|8568.7|8566.6|8561.5|8560|718
1744783200000|2025-04-16 06:00:00|8567.6|8561.3|8568.3|8566.8|8572.6|8568.8|8566.7|8561.3|430
1744783500000|2025-04-16 06:05:00|8568.1|8566.6|8569.1|8567.6|8569.5|8568|8566.6|8565.1|335
1744783800000|2025-04-16 06:10:00|8568.9|8567.4|8566.9|8565.4|8568.9|8567.4|8564.9|8563.4|247
1744784100000|2025-04-16 06:15:00|8567|8565.5|8567|8566.1|8568.6|8567.2|8566.1|8564.9|230
1744784400000|2025-04-16 06:20:00|8566.8|8565.9|8569.2|8567.7|8569.6|8568.2|8565.8|8564.7|242
1744784700000|2025-04-16 06:25:00|8569.1|8567.6|8568.8|8567.9|8569.6|8568.2|8566.2|8565.3|191
1744785000000|2025-04-16 06:30:00|8569.1|8567.6|8569.2|8568.3|8572.3|8571.4|8568.4|8566.9|324
1744785300000|2025-04-16 06:35:00|8569.3|8568.4|8570.1|8568.6|8572.2|8571|8569.2|8568.2|197
1744785600000|2025-04-16 06:40:00|8570.3|8568.8|8573.5|8572|8573.5|8572|8570.3|8568.8|222
1744785900000|2025-04-16 06:45:00|8573.2|8572.3|8572.2|8571.3|8574.1|8573|8571.3|8569.9|218
1744786200000|2025-04-16 06:50:00|8572.1|8571.2|8569|8567.5|8572.9|8571.8|8568.2|8566.9|213
1744786500000|2025-04-16 06:55:00|8568.9|8567.4|8566.9|8565.4|8570.1|8568.8|8565.3|8564.4|234
1744786800000|2025-04-16 07:00:00|8566.7|8565.2|8567.1|8566.2|8567.3|8566.2|8563.6|8562.7|400
1744787100000|2025-04-16 07:05:00|8567.3|8565.8|8570.6|8569.7|8571.4|8570.1|8566.6|8565.7|300
1744787400000|2025-04-16 07:10:00|8570.4|8569.5|8570.7|8569.8|8571.5|8570.4|8568.3|8567.1|289
1744787700000|2025-04-16 07:15:00|8570.9|8569.4|8573.6|8572.7|8573.6|8572.7|8569.9|8569|212
1744788000000|2025-04-16 07:20:00|8573.7|8572.8|8574.6|8573.7|8577.5|8576.3|8572.3|8571|268
1744788300000|2025-04-16 07:25:00|8574.7|8573.8|8575.7|8574.8|8577.3|8575.8|8573.3|8572.4|283
1744788600000|2025-04-16 07:30:00|8575.8|8574.9|8571.2|8569.7|8575.8|8574.9|8571.1|8569.6|304
1744788900000|2025-04-16 07:35:00|8571.3|8569.8|8571.3|8570.4|8573.9|8573|8570.7|8569.2|248
1744789200000|2025-04-16 07:40:00|8571.4|8570.5|8571.1|8569.6|8572.2|8571.1|8570.6|8569.4|176
1744789500000|2025-04-16 07:45:00|8571.2|8569.7|8572|8570.5|8573.9|8572.4|8570.5|8569.1|191
1744789800000|2025-04-16 07:50:00|8571.9|8570.4|8571.6|8570.1|8573.1|8571.6|8570.3|8568.8|227
1744790100000|2025-04-16 07:55:00|8571.7|8570.2|8572.8|8571.3|8573.6|8572.7|8571.1|8569.6|227
1744790400000|2025-04-16 08:00:00|8572.9|8571.4|8567.9|8567|8573.3|8572.3|8567.8|8566.9|262
1744790700000|2025-04-16 08:05:00|8567.6|8566.7|8567.9|8566.4|8568.5|8567.6|8566.4|8565|183
1744791000000|2025-04-16 08:10:00|8568|8566.5|8568.1|8567.2|8569.4|8568.2|8566.8|8565.3|234
1744791300000|2025-04-16 08:15:00|8567.8|8566.9|8567.1|8565.6|8569.1|8568|8566|8564.6|232
1744791600000|2025-04-16 08:20:00|8567.2|8565.7|8564.9|8564|8567.4|8566.2|8564.6|8563.1|195
1744791900000|2025-04-16 08:25:00|8564.8|8563.9|8558.6|8557.7|8566.2|8565.1|8555.3|8553.6|723
1744792200000|2025-04-16 08:30:00|8559.2|8558.3|8554.4|8552.9|8559.4|8558.5|8550.5|8549.1|722
1744792500000|2025-04-16 08:35:00|8554.3|8552.8|8551.4|8549.9|8559.7|8558.5|8550.7|8549.2|603
1744792800000|2025-04-16 08:40:00|8551.6|8550.1|8551.1|8549.6|8553.9|8552.4|8546.5|8545.2|725
1744793100000|2025-04-16 08:45:00|8551.3|8549.8|8553.2|8551.7|8554|8552.7|8550.4|8548.9|426
1744793400000|2025-04-16 08:50:00|8553.3|8551.8|8557.5|8556.6|8558|8557.1|8552.2|8550.9|380
1744793700000|2025-04-16 08:55:00|8557.4|8556.5|8557.3|8554.4|8557.6|8556.7|8555|8554.1|274
1744794000000|2025-04-16 09:00:00|8557|8554.3|8559.8|8558.9|8561.8|8560.7|8553.8|8552.7|242
1744794300000|2025-04-16 09:05:00|8559.7|8558.8|8559.7|8558.8|8561.5|8560|8558.4|8556.9|299
1744794600000|2025-04-16 09:10:00|8559.8|8558.9|8556.8|8555.3|8560.4|8558.9|8556.3|8555|274
1744794900000|2025-04-16 09:15:00|8556.9|8555.4|8561|8559.5|8561.5|8560.1|8555.5|8554|297
1744795200000|2025-04-16 09:20:00|8561.1|8559.6|8564.2|8562.7|8564.3|8562.8|8559.5|8558.3|273
1744795500000|2025-04-16 09:25:00|8564|8562.5|8565.3|8563.8|8565.6|8564.2|8561.1|8559.6|267
1744795800000|2025-04-16 09:30:00|8565.4|8563.9|8566|8565.1|8569.7|8568.8|8565.4|8563.9|336
1744796100000|2025-04-16 09:35:00|8566.1|8565.2|8564.9|8564|8566.5|8565.4|8563|8562.1|224
1744796400000|2025-04-16 09:40:00|8565|8564.1|8564.5|8563|8565.4|8564.2|8562.3|8560.8|248
1744796700000|2025-04-16 09:45:00|8564.4|8562.9|8562.9|8561.4|8565.8|8564.3|8562.9|8561.4|239
1744797000000|2025-04-16 09:50:00|8563|8561.5|8562.2|8561.3|8564.2|8563.2|8560.9|8560|246
1744797300000|2025-04-16 09:55:00|8562.3|8561.4|8562.1|8561.2|8562.4|8561.5|8559.8|8558.3|253
1744797600000|2025-04-16 10:00:00|8562.3|8561.4|8561.4|8559.9|8563.1|8562|8560.8|8559.3|243
1744797900000|2025-04-16 10:05:00|8561.3|8559.8|8561.9|8561|8562.5|8561.6|8560.1|8559.1|176
1744798200000|2025-04-16 10:10:00|8561.4|8560.5|8561.5|8560.6|8563.3|8561.8|8560.1|8559.2|222
1744798500000|2025-04-16 10:15:00|8561.6|8560.7|8558.4|8556.9|8562.5|8561.6|8558.4|8556.9|216
1744798800000|2025-04-16 10:20:00|8558.3|8556.8|8563.9|8563|8564.3|8563.4|8557.8|8556.6|219
1744799100000|2025-04-16 10:25:00|8563.8|8562.9|8564.9|8564|8566.4|8565.4|8563.6|8562.5|210
1744799400000|2025-04-16 10:30:00|8564.6|8563.7|8568.5|8567|8568.5|8567|8564.4|8563.4|212
1744799700000|2025-04-16 10:35:00|8568.4|8566.9|8569.2|8567.7|8569.4|8568.2|8567.1|8565.9|208
1744800000000|2025-04-16 10:40:00|8569.6|8568.1|8566.1|8565.2|8569.6|8568.5|8564.8|8563.5|243
1744800300000|2025-04-16 10:45:00|8566.2|8565.3|8566.3|8565.4|8568.1|8567.1|8565.7|8564.7|211
1744800600000|2025-04-16 10:50:00|8566.1|8565.2|8565.7|8564.8|8567.9|8566.5|8565|8564.1|187
1744800900000|2025-04-16 10:55:00|8565.5|8564.6|8563.2|8562.3|8568.7|8567.8|8563.2|8562.3|248
1744801200000|2025-04-16 11:00:00|8563.3|8562.4|8569.1|8567.6|8569.7|8568.2|8562.8|8561.8|294
1744801500000|2025-04-16 11:05:00|8569|8567.5|8567.3|8566.4|8569.1|8567.9|8566.7|8565.6|187
1744801800000|2025-04-16 11:10:00|8567.2|8566.3|8566.6|8565.1|8569.1|8568.2|8565.4|8563.9|200
1744802100000|2025-04-16 11:15:00|8566.7|8565.2|8565.6|8564.1|8568.4|8567.5|8565|8564.1|235
1744802400000|2025-04-16 11:20:00|8565.2|8564.3|8566.8|8565.9|8566.8|8565.9|8564.6|8563.7|206
1744802700000|2025-04-16 11:25:00|8566.7|8565.8|8566|8565.1|8569|8567.5|8565.2|8564.1|211
1744803000000|2025-04-16 11:30:00|8566.3|8564.8|8565.9|8564.4|8566.5|8565.3|8564.4|8563.5|161
1744803300000|2025-04-16 11:35:00|8565.8|8564.3|8560.7|8559.2|8567|8565.9|8560.4|8558.9|210
1744803600000|2025-04-16 11:40:00|8560.6|8559.1|8559.3|8557.8|8561.4|8559.9|8558.9|8557.7|172
1744803900000|2025-04-16 11:45:00|8559.1|8558.2|8558.3|8557.4|8561.5|8560.6|8557.9|8556.4|236
1744804200000|2025-04-16 11:50:00|8558.1|8557.2|8558.3|8557.4|8559.7|8558.8|8557.4|8556.5|236
1744804500000|2025-04-16 11:55:00|8558.2|8557.3|8562.3|8561.4|8563|8561.8|8558.2|8557.3|192
1744804800000|2025-04-16 12:00:00|8562.2|8561.3|8562.1|8561.2|8564.9|8563.6|8561.1|8559.6|240
1744805100000|2025-04-16 12:05:00|8562|8561.1|8562.1|8561.2|8564|8563.1|8561.2|8560.3|201
1744805400000|2025-04-16 12:10:00|8562.3|8561.4|8559|8557.5|8563.2|8562.3|8558.5|8557.3|281
1744805700000|2025-04-16 12:15:00|8558.9|8557.4|8560.7|8559.8|8560.7|8559.8|8558.3|8557|207
1744806000000|2025-04-16 12:20:00|8561|8560.1|8564.8|8563.9|8564.8|8563.9|8558.6|8557.6|271
1744806300000|2025-04-16 12:25:00|8564.6|8563.7|8570|8560.3|8570|8565.6|8562.9|8560.3|264
1744806600000|2025-04-16 12:30:00|8567.1|8560|8561.9|8560.4|8572|8565.3|8561.5|8559|524
1744806900000|2025-04-16 12:35:00|8562|8560.5|8560.6|8559.1|8563.4|8561.9|8559.5|8558|347
1744807200000|2025-04-16 12:40:00|8560.5|8559|8563.7|8562.2|8564.6|8563.1|8560.2|8558.7|339
1744807500000|2025-04-16 12:45:00|8563.8|8562.3|8562.2|8560.7|8565|8563.5|8559.7|8558.2|334
1744807800000|2025-04-16 12:50:00|8562.3|8560.8|8559.6|8558.1|8564.9|8563.4|8558.1|8556.6|362
1744808100000|2025-04-16 12:55:00|8559.5|8558|8561.5|8560|8561.6|8560.3|8558.7|8557.2|414
1744808400000|2025-04-16 13:00:00|8561.8|8560.3|8565.4|8563.9|8566|8564.5|8561.2|8559.7|338
1744808700000|2025-04-16 13:05:00|8565.2|8563.7|8567.1|8565.6|8568.9|8567.4|8563.1|8561.6|319
1744809000000|2025-04-16 13:10:00|8567|8565.5|8567|8565.5|8571.2|8569.7|8565.5|8564.2|279
1744809300000|2025-04-16 13:15:00|8567.2|8565.7|8568.7|8567.2|8569.1|8567.6|8566|8564.5|301
1744809600000|2025-04-16 13:20:00|8568.6|8567.1|8568.7|8567.2|8571.5|8570|8567.8|8566.3|306
1744809900000|2025-04-16 13:25:00|8568.8|8567.3|8569.7|8568.2|8569.9|8568.5|8567|8565.5|243
1744810200000|2025-04-16 13:30:00|8569.5|8568|8566.2|8564.7|8570|8568.5|8565.2|8563.7|492
1744810500000|2025-04-16 13:35:00|8566.1|8565.2|8563.7|8562.2|8566.8|8565.3|8562.6|8561.1|357
1744810800000|2025-04-16 13:40:00|8563.6|8562.1|8564.9|8563.4|8565.7|8564.3|8563.1|8562|257
1744811100000|2025-04-16 13:45:00|8565|8563.5|8568|8566.5|8570.4|8568.9|8564.9|8563.4|444
1744811400000|2025-04-16 13:50:00|8568.1|8566.6|8566.9|8566|8572.5|8571|8566.9|8565.9|450
1744811700000|2025-04-16 13:55:00|8567.3|8565.8|8571.5|8570|8572.2|8570.7|8565.4|8564.3|428
1744812000000|2025-04-16 14:00:00|8571.6|8570.1|8580.1|8578.6|8582.2|8580.7|8571.2|8569.7|492
1744812300000|2025-04-16 14:05:00|8580.2|8578.7|8577.9|8577|8580.2|8578.9|8574.2|8572.7|594
1744812600000|2025-04-16 14:10:00|8578.1|8576.6|8579.2|8577.7|8582.9|8582|8578|8576.5|452
1744812900000|2025-04-16 14:15:00|8579.1|8577.6|8582|8580.5|8582.4|8580.9|8577.1|8575.6|364
1744813200000|2025-04-16 14:20:00|8581.9|8580.4|8576.3|8575.4|8581.9|8580.7|8575.8|8574.3|345
1744813500000|2025-04-16 14:25:00|8576.4|8575.5|8578.5|8577.6|8581.9|8580.9|8576.2|8574.7|319
1744813800000|2025-04-16 14:30:00|8578.6|8577.7|8580.1|8579.2|8581|8580.1|8577.7|8576.6|289
1744814100000|2025-04-16 14:35:00|8580.2|8579.3|8581.5|8580.6|8581.7|8580.8|8579.4|8578.5|234
1744814400000|2025-04-16 14:40:00|8581.4|8580.5|8577.9|8577|8581.7|8580.8|8577.6|8576.7|302
1744814700000|2025-04-16 14:45:00|8578|8577.1|8582.7|8581.8|8584.8|8583.9|8577.8|8576.9|282
1744815000000|2025-04-16 14:50:00|8582.8|8581.9|8585.4|8584.5|8585.4|8584.5|8581.7|8580.8|335
1744815300000|2025-04-16 14:55:00|8585.3|8584.4|8587.6|8586.1|8588.3|8587.4|8582.8|8581.9|484
1744815600000|2025-04-16 15:00:00|8587.2|8586.3|8588|8586.5|8588.1|8586.9|8585|8584.1|422
1744815900000|2025-04-16 15:05:00|8587.9|8586.4|8588.4|8586.9|8589.9|8588.4|8587.7|8586.2|306
1744816200000|2025-04-16 15:10:00|8588.9|8587.4|8591.6|8590.7|8592.5|8591.6|8588.2|8587|248
1744816500000|2025-04-16 15:15:00|8591.7|8590.8|8586.9|8586|8593.3|8592.2|8585.7|8584.2|356
1744816800000|2025-04-16 15:20:00|8587|8586.1|8585.1|8583.6|8588|8586.9|8584.9|8583.4|455
1744817100000|2025-04-16 15:25:00|8585.2|8583.7|8586.2|8585.3|8587.3|8585.8|8583.7|8582.5|429
1744817400000|2025-04-16 15:30:00|8586.6|8585.7|8588.8|8587.3|8589.1|8588|8586.6|8585.4|327
1744817700000|2025-04-16 15:35:00|8588.5|8587.6|8589.5|8588.6|8590.2|8589.2|8586.9|8586|271
1744818000000|2025-04-16 15:40:00|8589.6|8588.7|8591.7|8590.8|8592.1|8591.2|8587.2|8586.3|260
1744818300000|2025-04-16 15:45:00|8591.6|8590.7|8592.1|8591.2|8592.1|8591.2|8588.7|8587.3|276
1744818600000|2025-04-16 15:50:00|8592.2|8591.3|8592.1|8591.2|8594.7|8593.8|8591.7|8590.8|314
1744818900000|2025-04-16 15:55:00|8592.3|8591.4|8594.1|8592.6|8595|8594.1|8592.2|8591.3|289
1744819200000|2025-04-16 16:00:00|8594.2|8592.7|8593.3|8592.4|8595|8593.8|8592|8591|342
1744819500000|2025-04-16 16:05:00|8593.4|8592.5|8594.9|8594|8596.7|8595.7|8593.4|8592.4|288
1744819800000|2025-04-16 16:10:00|8595|8594.1|8596.8|8595.3|8597.6|8596.7|8594.5|8593.5|196
1744820100000|2025-04-16 16:15:00|8596.7|8595.2|8591.7|8590.8|8596.7|8595.2|8591|8590.1|370
1744820400000|2025-04-16 16:20:00|8591.6|8590.7|8591.7|8590.8|8594.9|8594|8591.3|8590.3|303
1744820700000|2025-04-16 16:25:00|8591.5|8590.6|8593.1|8592.2|8593.4|8592.3|8589.3|8588.2|275
1744821000000|2025-04-16 16:30:00|8593.3|8592.4|8590.7|8589.2|8594.1|8593.2|8590.2|8589.1|189
1744821300000|2025-04-16 16:35:00|8590.8|8589.3|8594.5|8593.6|8595|8594.1|8590.4|8589.3|212
1744821600000|2025-04-16 16:40:00|8594.2|8593.3|8596.2|8595.3|8597.6|8596.6|8593.6|8592.7|303
1744821900000|2025-04-16 16:45:00|8595.9|8595|8597.5|8596|8599.2|8597.9|8595.5|8594.6|220
1744822200000|2025-04-16 16:50:00|8597.7|8596.2|8595.3|8593.8|8598.1|8596.6|8595.1|8593.6|251
1744822500000|2025-04-16 16:55:00|8595.2|8593.7|8596|8594.5|8596.6|8595.1|8593.4|8592|253
1744822800000|2025-04-16 17:00:00|8596.1|8594.6|8596.7|8595.8|8597.2|8596.3|8593.5|8592.4|376
1744823100000|2025-04-16 17:05:00|8596.4|8595.5|8596.1|8594.6|8598.5|8597|8595.4|8593.9|178
1744823400000|2025-04-16 17:10:00|8596.2|8594.7|8594.9|8593.4|8597|8595.9|8594.4|8593.2|169
1744823700000|2025-04-16 17:15:00|8594.6|8593.1|8594.3|8593.4|8594.9|8594|8592.8|8591.9|156
1744824000000|2025-04-16 17:20:00|8594.5|8593.6|8595.4|8594.5|8596|8595|8593.7|8592.4|175
1744824300000|2025-04-16 17:25:00|8595.7|8594.8|8596.2|8594.7|8596.7|8595.3|8594.8|8593.5|121
1744824600000|2025-04-16 17:30:00|8596.3|8594.8|8602.4|8600.9|8602.9|8601.4|8595.3|8592.6|480
1744824900000|2025-04-16 17:35:00|8602.5|8601|8604|8602.5|8605|8603.5|8599.2|8598|538
1744825200000|2025-04-16 17:40:00|8603.6|8602.1|8603.5|8602|8605.8|8604.3|8601.7|8600.2|406
1744825500000|2025-04-16 17:45:00|8603.6|8602.1|8605.8|8604.3|8606.9|8605.4|8603.6|8602.1|265
1744825800000|2025-04-16 17:50:00|8605.7|8604.2|8606.9|8605.4|8607.8|8606.3|8604.3|8602.8|416
1744826100000|2025-04-16 17:55:00|8606.8|8605.3|8607.3|8605.8|8608.6|8607.1|8604.3|8602.8|391
1744826400000|2025-04-16 18:00:00|8606.9|8605.4|8606.5|8605|8608.4|8606.9|8605.2|8603.7|512
1744826700000|2025-04-16 18:05:00|8606.3|8604.8|8604.7|8603.8|8607.3|8606.1|8604.6|8603.7|382
1744827000000|2025-04-16 18:10:00|8604.9|8603.4|8598.9|8598|8605|8603.8|8598.9|8597.9|365
1744827300000|2025-04-16 18:15:00|8598.7|8597.8|8600.8|8599.9|8603.5|8602.3|8598.4|8596.9|358
1744827600000|2025-04-16 18:20:00|8600.9|8600|8601.3|8600.4|8601.9|8600.6|8598.9|8597.5|250
1744827900000|2025-04-16 18:25:00|8601.5|8600.6|8601.2|8600.3|8603|8601.9|8600.7|8599.8|250
1744828200000|2025-04-16 18:30:00|8601.3|8600.4|8601.5|8600.6|8602.9|8602|8599.9|8599|230
1744828500000|2025-04-16 18:35:00|8601.4|8600.5|8605.1|8604.2|8605.1|8604.2|8601.4|8600.5|170
1744828800000|2025-04-16 18:40:00|8605|8604.1|8605.7|8604.2|8606.9|8605.5|8603.7|8602.3|209
1744829100000|2025-04-16 18:45:00|8605.9|8604.4|8606.8|8605.9|8607.7|8606.8|8605.6|8604.1|262
1744829400000|2025-04-16 18:50:00|8607|8606.1|8607.3|8606.4|8608.5|8607.3|8605.8|8604.3|250
1744829700000|2025-04-16 18:55:00|8607.2|8606.3|8606.9|8606|8607.9|8606.7|8605.8|8604.9|367
1744830000000|2025-04-16 19:00:00|8606.8|8605.9|8608.4|8606.9|8609.1|8608|8606.7|8605.4|367
1744830300000|2025-04-16 19:05:00|8608.2|8607.3|8608.2|8607.3|8609.8|8608.3|8608.1|8606.9|282
1744830600000|2025-04-16 19:10:00|8608.3|8607.4|8605.8|8604.3|8609.4|8608.5|8605.7|8604.2|158
1744830900000|2025-04-16 19:15:00|8605.7|8604.2|8609.6|8608.1|8609.9|8608.5|8605.7|8604.2|250
1744831200000|2025-04-16 19:20:00|8609.5|8608|8611.8|8610.3|8612.9|8611.4|8609.5|8608|354
1744831500000|2025-04-16 19:25:00|8611.7|8610.2|8613.6|8612.1|8615.8|8614.7|8611.7|8610.2|366
1744831800000|2025-04-16 19:30:00|8613.8|8612.3|8610.2|8608.7|8613.8|8612.3|8609.5|8608.3|431
1744832100000|2025-04-16 19:35:00|8610.1|8608.6|8609.5|8608|8613.7|8612.2|8608.7|8607.5|289
1744832400000|2025-04-16 19:40:00|8609.4|8607.9|8606.9|8605.4|8610|8608.7|8606.9|8605.4|300
1744832700000|2025-04-16 19:45:00|8607.2|8605.7|8606.1|8604.6|8607.4|8605.9|8605.5|8604|257
1744833000000|2025-04-16 19:50:00|8605.6|8604.1|8604|8602.5|8606.1|8604.6|8602.7|8601.5|279
1744833300000|2025-04-16 19:55:00|8604.4|8602.9|8602.4|8600.9|8604.7|8603.2|8601.9|8600.4|253
1744833600000|2025-04-16 20:00:00|8602.3|8600.8|8601.7|8600.2|8603.1|8601.6|8601.2|8599.7|224
1744833900000|2025-04-16 20:05:00|8601.6|8600.1|8603.4|8601.9|8603.5|8602|8601.1|8599.6|123
1744834200000|2025-04-16 20:10:00|8603.2|8601.7|8604.7|8603.2|8605.2|8603.7|8602.5|8601.2|163
1744834500000|2025-04-16 20:15:00|8604.8|8603.3|8605.8|8604.3|8607|8605.3|8604.5|8603|167
1744834800000|2025-04-16 20:20:00|8606|8604.5|8606.8|8605.3|8607.4|8605.9|8605.5|8604|90
1744835100000|2025-04-16 20:25:00|8606.6|8605.1|8607.4|8605.9|8607.4|8605.9|8606.4|8604.9|80
1744835400000|2025-04-16 20:30:00|8607.3|8605.8|8607.3|8605.8|8609|8607.5|8607.2|8605.7|114
1744835700000|2025-04-16 20:35:00|8607.2|8605.7|8605.7|8604.2|8607.5|8606|8604.2|8602.7|135
1744836000000|2025-04-16 20:40:00|8605.9|8604.4|8605.7|8604.2|8606.1|8604.6|8604.6|8603.1|95
1744836300000|2025-04-16 20:45:00|8605.5|8604|8606.6|8605.1|8608.1|8606.3|8605.5|8604|193
1744836600000|2025-04-16 20:50:00|8606.4|8604.9|8609.2|8607.7|8609.7|8608.2|8606.2|8604.7|176
1744836900000|2025-04-16 20:55:00|8609.7|8607.3|8610.9|8603.8|8612|8607.9|8608.9|8603.8|168
1744837200000|2025-04-16 21:00:00|8613.4|8601.5|8603.8|8591.9|8613.4|8601.5|8603.8|8591.9|2
1744837500000|2025-04-16 21:05:00|8606.3|8594.4|8609.3|8597.4|8609.5|8597.6|8604.8|8592.9|5
1744837800000|2025-04-16 21:10:00|8609.4|8597.5|8608.3|8596.4|8609.4|8597.5|8606.2|8594.3|5
1744838100000|2025-04-16 21:15:00|8609.1|8597.2|8607.6|8595.7|8611.4|8599.5|8607.6|8595.7|8
1744838400000|2025-04-16 21:20:00|8608.1|8596.2|8608.1|8596.2|8608.1|8596.2|8605.6|8593.7|5
1744838700000|2025-04-16 21:25:00|8610.7|8598.8|8608.3|8596.4|8612|8600.1|8606.6|8594.7|10
1744839000000|2025-04-16 21:30:00|8607.4|8595.5|8611.9|8600|8614.4|8602.5|8607.4|8595.5|17
1744839300000|2025-04-16 21:35:00|8608.2|8596.3|8608.6|8596.7|8609.6|8597.7|8606|8594.1|23
1744839600000|2025-04-16 21:40:00|8608.9|8597|8611.6|8599.7|8613|8601.1|8608|8596.1|9
1744839900000|2025-04-16 21:45:00|8614.6|8602.7|8608.2|8596.3|8614.6|8602.7|8606.6|8594.7|84
1744840200000|2025-04-16 21:50:00|8605.7|8593.8|8614.9|8603|8615|8603.1|8605.7|8593.8|9
1744840500000|2025-04-16 21:55:00|8616.1|8604.2|8611.8|8599.9|8616.1|8604.2|8608.5|8596.6|15
1744840800000|2025-04-16 22:00:00|8611.9|8600|8611.2|8605.8|8615.7|8607.4|8609.7|8600|205
1744841100000|2025-04-16 22:05:00|8610.7|8606.2|8610.5|8608.2|8611|8608.3|8608.8|8605.1|81
1744841400000|2025-04-16 22:10:00|8610.6|8608.3|8612.1|8610.6|8612.7|8611.2|8610.3|8608.3|78
1744841700000|2025-04-16 22:15:00|8612.2|8610.7|8613.5|8612|8613.6|8612.1|8611.5|8610|80
1744842000000|2025-04-16 22:20:00|8613.3|8611.8|8613.4|8611.9|8615|8613|8613.2|8611.7|62
1744842300000|2025-04-16 22:25:00|8613.6|8612.1|8612.7|8611.2|8614|8612.4|8612.6|8611.1|52
1744842600000|2025-04-16 22:30:00|8613.5|8612|8612.2|8610.7|8613.8|8612.1|8611.7|8610.2|81
1744842900000|2025-04-16 22:35:00|8612.4|8610.9|8612.1|8610.6|8612.4|8610.9|8611.3|8609.8|53
1744843200000|2025-04-16 22:40:00|8612.2|8610.7|8613|8611.5|8613.3|8611.8|8612.1|8610.6|57
1744843500000|2025-04-16 22:45:00|8612.6|8611.1|8612.5|8611|8613.1|8611.5|8612.2|8610.7|72
1744843800000|2025-04-16 22:50:00|8612.3|8610.8|8611.5|8610|8612.6|8611.1|8611.5|8610|59
1744844100000|2025-04-16 22:55:00|8611.6|8610.1|8612.5|8611|8612.5|8611|8611.6|8610|40
1744844400000|2025-04-16 23:00:00|8612.4|8610.9|8610.4|8608.9|8612.4|8610.9|8610|8608.5|115
1744844700000|2025-04-16 23:05:00|8610.3|8608.8|8611|8609.5|8611.7|8610.2|8609.7|8608.2|54
1744845000000|2025-04-16 23:10:00|8610.9|8609.4|8611.7|8610.2|8612.1|8610.6|8610.8|8609.3|49
1744845300000|2025-04-16 23:15:00|8611.6|8610.1|8611.4|8609.9|8612.1|8610.6|8611.4|8609.9|51
1744845600000|2025-04-16 23:20:00|8611.3|8609.8|8613.2|8611.7|8613.4|8611.9|8611.2|8609.7|54
1744845900000|2025-04-16 23:25:00|8613.1|8611.6|8612.7|8611.2|8614.7|8613.2|8612.7|8611.2|50
1744846200000|2025-04-16 23:30:00|8612.6|8611.1|8616.1|8614.6|8616.3|8614.8|8612.1|8610.6|67
1744846500000|2025-04-16 23:35:00|8616|8614.5|8615.7|8614.2|8617.5|8616|8615|8613.5|114
1744846800000|2025-04-16 23:40:00|8615.6|8614.1|8615.9|8614.4|8616.3|8614.8|8614.6|8613.1|82
1744847100000|2025-04-16 23:45:00|8616.1|8614.6|8613.6|8612.1|8616.5|8615|8613.4|8611.9|97
1744847400000|2025-04-16 23:50:00|8613.4|8611.9|8613|8611.5|8614.1|8612.6|8612.9|8611.4|89
1744847700000|2025-04-16 23:55:00|8612.9|8611.4|8612.5|8611|8613.6|8612.1|8612|8610.5|117
1744848000000|2025-04-17 00:00:00|8612.6|8611.1|8612.7|8611.2|8615|8613.5|8612|8610.5|323
1744848300000|2025-04-17 00:05:00|8612.6|8611.1|8612.1|8610.6|8613.4|8611.9|8611.4|8609.9|270
1744848600000|2025-04-17 00:10:00|8612.3|8610.8|8611.4|8609.9|8613.1|8611.6|8611.2|8609.7|155
1744848900000|2025-04-17 00:15:00|8611.5|8610|8610.9|8609.4|8612|8610.5|8610.2|8608.7|175
1744849200000|2025-04-17 00:20:00|8611.1|8609.6|8609.9|8608.4|8612|8610.5|8609.6|8608.1|110
1744849500000|2025-04-17 00:25:00|8610.2|8608.7|8610|8608.5|8610.8|8609.3|8609.7|8608.2|78
1744849800000|2025-04-17 00:30:00|8610.1|8608.6|8606.7|8605.2|8611.2|8609.7|8606.1|8604.6|154
1744850100000|2025-04-17 00:35:00|8606.8|8605.3|8605.8|8604.3|8607.5|8606|8604.3|8602.8|150
1744850400000|2025-04-17 00:40:00|8605.7|8604.2|8605.8|8604.3|8605.9|8604.4|8604.2|8602.7|92
1744850700000|2025-04-17 00:45:00|8605.7|8604.2|8605.5|8604|8606|8604.5|8604.6|8603.1|124
1744851000000|2025-04-17 00:50:00|8605.6|8604.1|8606.4|8604.9|8606.5|8605|8604.3|8602.8|134
1744851300000|2025-04-17 00:55:00|8606.6|8605.1|8604.6|8603.1|8606.8|8605.3|8602.8|8601.3|177
1744851600000|2025-04-17 01:00:00|8604.4|8602.9|8601.1|8599.6|8605.1|8603.6|8600.7|8599.2|212
1744851900000|2025-04-17 01:05:00|8601|8599.5|8600.2|8598.7|8602.9|8601.4|8600.1|8598.6|152
1744852200000|2025-04-17 01:10:00|8600|8598.5|8601.3|8599.8|8601.9|8600.4|8600|8598.5|179
1744852500000|2025-04-17 01:15:00|8601.5|8600|8602.1|8600.6|8602.8|8601.3|8601|8599.5|185
1744852800000|2025-04-17 01:20:00|8602.2|8600.7|8602|8600.5|8603|8601.5|8601.7|8600.2|126
1744853100000|2025-04-17 01:25:00|8601.9|8600.4|8602.6|8601.1|8603.1|8601.6|8600.9|8599.4|188
1744853400000|2025-04-17 01:30:00|8602.5|8601|8601.3|8599.8|8603.1|8601.6|8600.2|8598.7|237
1744853700000|2025-04-17 01:35:00|8601.2|8599.7|8601.7|8600.2|8601.8|8600.3|8600.6|8599.1|206
1744854000000|2025-04-17 01:40:00|8601.6|8600.1|8600.7|8599.2|8602.7|8601.2|8600.7|8599.2|138
1744854300000|2025-04-17 01:45:00|8600.8|8599.3|8601.2|8599.7|8602.2|8600.7|8600.5|8599|181
1744854600000|2025-04-17 01:50:00|8601.4|8599.9|8601.5|8600|8602.6|8601.1|8600.9|8599.4|200
1744854900000|2025-04-17 01:55:00|8601.4|8599.9|8601.5|8600|8602.3|8600.8|8601|8599.5|115
1744855200000|2025-04-17 02:00:00|8601.6|8600.1|8603|8601.5|8603.5|8602|8601|8599.5|160
1744855500000|2025-04-17 02:05:00|8602.9|8601.4|8603.4|8601.9|8604.4|8603.1|8601.3|8599.8|159
1744855800000|2025-04-17 02:10:00|8603.5|8602|8603.6|8602.1|8604.6|8603.1|8602.6|8601.1|124
1744856100000|2025-04-17 02:15:00|8603.5|8602|8602.3|8600.8|8604|8602.5|8600.1|8598.7|148
1744856400000|2025-04-17 02:20:00|8602.4|8600.9|8600.4|8598.9|8602.9|8601.4|8600.4|8598.9|150
1744856700000|2025-04-17 02:25:00|8600.6|8599.1|8601.1|8599.6|8601.4|8599.9|8600.1|8598.6|110
1744857000000|2025-04-17 02:30:00|8601|8599.5|8601|8599.5|8601.7|8600.2|8600.5|8599|63
1744857300000|2025-04-17 02:35:00|8600.8|8599.3|8600.6|8599.7|8601.2|8599.9|8599.9|8598.4|65
1744857600000|2025-04-17 02:40:00|8600.5|8599.6|8602.7|8601.2|8603.9|8602.4|8600.5|8599.5|183
1744857900000|2025-04-17 02:45:00|8602.5|8601|8603.7|8602.2|8603.7|8602.2|8602.2|8600.7|123
1744858200000|2025-04-17 02:50:00|8603.8|8602.3|8604|8602.5|8604.4|8602.9|8603.4|8601.9|97
1744858500000|2025-04-17 02:55:00|8603.9|8602.4|8603.9|8602.4|8604.4|8602.9|8603.3|8601.8|95
1744858800000|2025-04-17 03:00:00|8604.4|8602.9|8603.3|8601.8|8604.8|8603.3|8602.5|8601|126
1744859100000|2025-04-17 03:05:00|8603.1|8601.6|8601.6|8600.1|8603.2|8601.7|8601.2|8599.7|113
1744859400000|2025-04-17 03:10:00|8601.7|8600.2|8601.7|8600.2|8602.2|8600.7|8601.2|8599.7|89
1744859700000|2025-04-17 03:15:00|8601.8|8600.3|8602.3|8600.8|8603.4|8601.9|8601.8|8600.3|116
1744860000000|2025-04-17 03:20:00|8602.2|8600.7|8602.2|8600.7|8602.8|8601.3|8601.8|8600.3|115
1744860300000|2025-04-17 03:25:00|8601.8|8600.3|8603|8601.5|8603.3|8601.8|8601.8|8600.3|66
1744860600000|2025-04-17 03:30:00|8603.1|8601.6|8602.3|8601.4|8603.5|8602|8601.2|8599.7|94
1744860900000|2025-04-17 03:35:00|8602.6|8601.7|8599.6|8598.1|8603.2|8602|8599.1|8597.8|92
1744861200000|2025-04-17 03:40:00|8599.7|8598.2|8599.6|8598.1|8600|8598.5|8598|8596.5|69
1744861500000|2025-04-17 03:45:00|8599.7|8598.2|8599.9|8598.4|8600.3|8598.8|8598.4|8596.9|82
1744861800000|2025-04-17 03:50:00|8599.8|8598.3|8600.5|8599.6|8601|8600|8599.6|8598.1|104
1744862100000|2025-04-17 03:55:00|8600.6|8599.7|8601|8599.5|8601.5|8600|8600.2|8598.7|128
1744862400000|2025-04-17 04:00:00|8601.1|8599.6|8601.6|8600.1|8602.3|8601|8600.7|8599.2|103
1744862700000|2025-04-17 04:05:00|8601.8|8600.3|8602.5|8601|8602.7|8601.2|8601.2|8599.7|66
1744863000000|2025-04-17 04:10:00|8602.6|8601.1|8602.3|8601.4|8603|8601.5|8601.7|8600.7|45
1744863300000|2025-04-17 04:15:00|8602.6|8601.1|8604.2|8602.7|8604.5|8603|8602.4|8600.9|60
1744863600000|2025-04-17 04:20:00|8604.3|8602.8|8603.4|8602.5|8604.5|8603|8603.2|8601.9|92
1744863900000|2025-04-17 04:25:00|8603.5|8602.6|8604.5|8603|8604.6|8603.1|8603.4|8602.4|51
1744864200000|2025-04-17 04:30:00|8604.6|8603.1|8603.9|8602.4|8604.6|8603.1|8603.8|8602.3|51
1744864500000|2025-04-17 04:35:00|8603.8|8602.3|8604.2|8602.7|8604.9|8603.4|8603.8|8602.3|73
1744864800000|2025-04-17 04:40:00|8604.3|8602.8|8602.8|8601.3|8604.4|8602.9|8602.7|8601.2|144
1744865100000|2025-04-17 04:45:00|8602.9|8601.4|8603.8|8602.3|8603.9|8602.4|8602.7|8601.2|121
1744865400000|2025-04-17 04:50:00|8603.9|8602.4|8604.4|8602.9|8604.7|8603.2|8603.5|8602|91
1744865700000|2025-04-17 04:55:00|8604|8602.5|8602|8600.5|8604.1|8602.6|8601|8599.5|97
1744866000000|2025-04-17 05:00:00|8602.2|8600.7|8600.7|8599.2|8602.5|8601|8600.5|8599|96
1744866300000|2025-04-17 05:05:00|8600.3|8598.8|8601.3|8599.8|8601.6|8600.1|8599.7|8598.2|56
1744866600000|2025-04-17 05:10:00|8601.4|8599.9|8600.7|8599.2|8601.8|8600.6|8600.2|8598.7|98
1744866900000|2025-04-17 05:15:00|8600.6|8599.1|8600.4|8598.9|8601.6|8600.1|8599.9|8598.4|72
1744867200000|2025-04-17 05:20:00|8600.6|8599.1|8598.9|8597.4|8600.9|8599.4|8598.9|8597.4|83
1744867500000|2025-04-17 05:25:00|8598.8|8597.3|8597.6|8596.7|8599.2|8597.7|8597.1|8596.2|68
1744867800000|2025-04-17 05:30:00|8597.4|8596.5|8596.5|8595|8597.7|8596.5|8596.3|8594.8|97
1744868100000|2025-04-17 05:35:00|8596.4|8594.9|8594.7|8593.2|8596.9|8595.4|8594.1|8592.6|187
1744868400000|2025-04-17 05:40:00|8594.8|8593.3|8592.3|8590.8|8594.9|8593.4|8591.6|8590.1|284
1744868700000|2025-04-17 05:45:00|8592.1|8590.6|8593.1|8591.6|8593.4|8591.9|8591.4|8589.9|242
1744869000000|2025-04-17 05:50:00|8593.2|8591.7|8593.8|8592.3|8594.7|8593.2|8592.5|8591|192
1744869300000|2025-04-17 05:55:00|8593.7|8592.2|8594.4|8592.9|8595.3|8594.1|8593.2|8591.7|141
1744869600000|2025-04-17 06:00:00|8594.6|8593.1|8594|8592.5|8596.2|8595.3|8593.3|8592|250
1744869900000|2025-04-17 06:05:00|8594.1|8592.6|8590|8589.1|8594.7|8593.5|8588.7|8587.3|277
1744870200000|2025-04-17 06:10:00|8590.1|8589.2|8592.6|8591.7|8593.5|8592.4|8590.1|8589.2|278
1744870500000|2025-04-17 06:15:00|8592.5|8591.6|8591.4|8590.5|8593.8|8592.9|8591.2|8590.3|206
1744870800000|2025-04-17 06:20:00|8591.3|8590.4|8593.1|8592.2|8593.7|8592.8|8590.4|8589.5|174
1744871100000|2025-04-17 06:25:00|8592.8|8591.9|8595.6|8594.1|8595.7|8594.8|8592.7|8591.8|178
1744871400000|2025-04-17 06:30:00|8595.5|8594|8596.1|8594.6|8596.2|8594.9|8594.1|8593.1|154
1744871700000|2025-04-17 06:35:00|8596.2|8594.7|8594.3|8593.4|8596.5|8595|8593.4|8592.3|180
1744872000000|2025-04-17 06:40:00|8594.7|8593.8|8593.6|8592.7|8595.4|8594.5|8592.8|8591.9|139
1744872300000|2025-04-17 06:45:00|8593.4|8592.5|8594.7|8593.2|8596.2|8595.3|8593|8592.1|223
1744872600000|2025-04-17 06:50:00|8594.8|8593.3|8590|8589.1|8594.8|8593.3|8589.7|8588.7|201
1744872900000|2025-04-17 06:55:00|8590.2|8589.3|8588|8586.5|8590.3|8589.4|8587|8585.5|268
1744873200000|2025-04-17 07:00:00|8587.6|8586.1|8590.5|8589.6|8591.5|8590.6|8585.5|8584.6|336
1744873500000|2025-04-17 07:05:00|8590.8|8589.3|8590.4|8589.5|8591.4|8590.5|8589|8588.1|237
1744873800000|2025-04-17 07:10:00|8590.3|8589.4|8589|8588.1|8591|8589.8|8588.3|8587.2|246
1744874100000|2025-04-17 07:15:00|8588.8|8587.9|8587|8586.1|8589.6|8588.7|8583.8|8582.9|307
1744874400000|2025-04-17 07:20:00|8587.1|8586.2|8587.2|8585.7|8588.1|8587.2|8585.6|8584.3|296
1744874700000|2025-04-17 07:25:00|8587|8585.5|8584.9|8584|8587.9|8586.8|8584.7|8583.2|227
1744875000000|2025-04-17 07:30:00|8584.7|8583.8|8585.1|8584.2|8586.7|8585.4|8584.1|8582.7|267
1744875300000|2025-04-17 07:35:00|8585.2|8584.3|8586.5|8585.6|8587.2|8586.3|8585|8583.5|192
1744875600000|2025-04-17 07:40:00|8586.2|8585.3|8587.3|8586.4|8588.2|8587.3|8585.7|8584.8|169
1744875900000|2025-04-17 07:45:00|8587.4|8586.5|8587.3|8585.8|8588.8|8587.9|8586.9|8585.5|189
1744876200000|2025-04-17 07:50:00|8587.2|8585.7|8591.7|8590.8|8593.1|8592.2|8587.2|8585.7|242
1744876500000|2025-04-17 07:55:00|8591.5|8590.6|8591.7|8590.2|8594.1|8592.9|8590|8589.1|305
1744876800000|2025-04-17 08:00:00|8591.8|8590.3|8593.2|8591.7|8594.4|8593.5|8591.5|8590.3|232
1744877100000|2025-04-17 08:05:00|8593.1|8591.6|8589.2|8588.3|8593.5|8592.5|8589|8587.5|172
1744877400000|2025-04-17 08:10:00|8589|8588.1|8588.3|8587.4|8590.2|8589.3|8587.4|8586.2|214
1744877700000|2025-04-17 08:15:00|8588.1|8587.2|8588.7|8587.8|8591.1|8589.7|8587|8585.6|203
1744878000000|2025-04-17 08:20:00|8588.8|8587.9|8590.4|8588.9|8591.7|8590.5|8588.8|8587.5|280
1744878300000|2025-04-17 08:25:00|8590.5|8589|8591.3|8590.4|8591.4|8590.5|8587.1|8586.2|185
1744878600000|2025-04-17 08:30:00|8591.1|8590.2|8593.8|8592.9|8594.5|8593.1|8591|8590.1|204
1744878900000|2025-04-17 08:35:00|8593.7|8592.8|8596.7|8595.8|8597.5|8596.6|8592.7|8591.4|213
1744879200000|2025-04-17 08:40:00|8596.9|8596|8597.4|8596.5|8599.9|8598.7|8595.9|8594.9|221
1744879500000|2025-04-17 08:45:00|8597.5|8596.6|8597.9|8597|8600.2|8598.7|8596.4|8595.3|215
1744879800000|2025-04-17 08:50:00|8597.7|8596.8|8594.5|8593.6|8597.7|8596.8|8593.1|8592|177
1744880100000|2025-04-17 08:55:00|8594.4|8593.5|8594.8|8593.9|8596.9|8595.9|8594.3|8593.4|175
1744880400000|2025-04-17 09:00:00|8594.7|8593.8|8591|8589.5|8594.7|8593.8|8590.7|8589.5|197
1744880700000|2025-04-17 09:05:00|8590.8|8589.3|8590.7|8589.8|8592.3|8591.4|8590.3|8589.3|149
1744881000000|2025-04-17 09:10:00|8590.5|8589.6|8589|8588.1|8591.2|8590.2|8587.8|8586.6|161
1744881300000|2025-04-17 09:15:00|8589.3|8588.4|8591.8|8590.3|8592.2|8591.1|8587.6|8586.5|191
1744881600000|2025-04-17 09:20:00|8591.9|8590.4|8591.3|8590.4|8592.1|8591.1|8590|8589|157
1744881900000|2025-04-17 09:25:00|8591.2|8590.3|8589.7|8588.2|8591.8|8590.9|8588.5|8587.6|159
1744882200000|2025-04-17 09:30:00|8589.6|8588.1|8591|8590.1|8591.6|8590.2|8588.9|8587.4|190
1744882500000|2025-04-17 09:35:00|8590.6|8589.7|8589.8|8588.9|8593|8591.8|8589.8|8588.9|155
1744882800000|2025-04-17 09:40:00|8590.3|8589.4|8592.8|8591.3|8594|8592.5|8590.2|8589.3|168
1744883100000|2025-04-17 09:45:00|8592.9|8591.4|8590.4|8589.5|8593.9|8592.4|8590.1|8589.1|187
1744883400000|2025-04-17 09:50:00|8590.7|8589.8|8590.4|8589.5|8592.3|8591.4|8589.4|8588.2|178
1744883700000|2025-04-17 09:55:00|8590.3|8589.4|8589.3|8588.4|8592.8|8591.6|8588.7|8587.8|219
1744884000000|2025-04-17 10:00:00|8589.4|8588.5|8588.7|8587.2|8591.6|8590.1|8587.9|8587|217
1744884300000|2025-04-17 10:05:00|8588.8|8587.3|8586.2|8585.3|8590.5|8589.4|8585.1|8583.9|252
1744884600000|2025-04-17 10:10:00|8586.3|8585.4|8586.1|8585.2|8588.2|8587.1|8584.3|8583|284
1744884900000|2025-04-17 10:15:00|8586|8585.1|8589.1|8587.6|8589.9|8588.9|8583.8|8582.8|226
1744885200000|2025-04-17 10:20:00|8589.3|8587.8|8590.2|8589.3|8592.3|8591.4|8589.3|8587.8|208
1744885500000|2025-04-17 10:25:00|8590.3|8589.4|8592.4|8591.5|8594.5|8593.2|8590.3|8589.4|161
1744885800000|2025-04-17 10:30:00|8592.7|8591.2|8590.6|8589.7|8593.8|8592.9|8589.7|8588.8|216
1744886100000|2025-04-17 10:35:00|8590.9|8589.4|8588.9|8588|8590.9|8589.6|8588|8586.9|197
1744886400000|2025-04-17 10:40:00|8589|8588.1|8587.4|8586.5|8590.1|8589.2|8587.1|8586.2|143
1744886700000|2025-04-17 10:45:00|8587.6|8586.7|8588.5|8587|8589.2|8588|8586.7|8585.8|227
1744887000000|2025-04-17 10:50:00|8588.6|8587.1|8587.1|8586.2|8589.2|8587.7|8587|8585.8|164
1744887300000|2025-04-17 10:55:00|8587.2|8586.3|8590.6|8589.7|8591.2|8590.1|8586.4|8585.5|245
1744887600000|2025-04-17 11:00:00|8590.4|8589.5|8589.2|8588.3|8591.1|8590.2|8588.7|8587.2|284
1744887900000|2025-04-17 11:05:00|8589.1|8588.2|8590.8|8589.3|8591.8|8590.9|8588.6|8587.7|154
1744888200000|2025-04-17 11:10:00|8590.5|8589.6|8590.8|8589.9|8592|8591.1|8589.9|8588.7|173
1744888500000|2025-04-17 11:15:00|8590.7|8589.8|8590.7|8589.8|8591.7|8590.8|8589.1|8588.2|131
1744888800000|2025-04-17 11:20:00|8590.6|8589.7|8588.7|8587.8|8591.8|8590.3|8588.3|8587.4|180
1744889100000|2025-04-17 11:25:00|8588.9|8588|8589.1|8587.6|8590.3|8588.9|8588.4|8587.2|139
1744889400000|2025-04-17 11:30:00|8588.9|8587.4|8589.6|8588.1|8590.4|8589.3|8588|8586.8|137
1744889700000|2025-04-17 11:35:00|8589.9|8588.4|8590.1|8588.6|8591|8589.9|8589.5|8588.2|154
1744890000000|2025-04-17 11:40:00|8590|8588.5|8588.6|8587.7|8590.1|8588.7|8588.5|8587.4|99
1744890300000|2025-04-17 11:45:00|8588.8|8587.9|8588.2|8586.7|8588.9|8587.9|8586.7|8585.6|144
1744890600000|2025-04-17 11:50:00|8588.3|8586.8|8588.6|8587.7|8590.5|8589.2|8588.2|8586.7|180
1744890900000|2025-04-17 11:55:00|8588.5|8587.6|8586.1|8585.2|8588.6|8587.6|8584.9|8583.8|233
1744891200000|2025-04-17 12:00:00|8585.8|8584.9|8588.7|8587.8|8588.7|8587.8|8584.3|8583.4|356
1744891500000|2025-04-17 12:05:00|8589.3|8587.9|8587.7|8586.8|8590|8588.5|8585.9|8585|239
1744891800000|2025-04-17 12:10:00|8587.8|8586.9|8588.4|8583.5|8589.9|8588.5|8586.9|8583.5|283
1744892100000|2025-04-17 12:15:00|8589.5|8579.9|8583|8581.5|8590.2|8588.7|8579.5|8578|630
1744892400000|2025-04-17 12:20:00|8582.8|8581.3|8578.6|8577.7|8582.8|8581.7|8575.6|8574.1|633
1744892700000|2025-04-17 12:25:00|8578.2|8577.3|8584.9|8573.9|8585.7|8580|8577.2|8573.9|355
1744893000000|2025-04-17 12:30:00|8585.4|8574.4|8574.9|8573.4|8585.4|8580.9|8574.6|8573.1|558
1744893300000|2025-04-17 12:35:00|8575.2|8573.7|8578.4|8577.5|8579.1|8577.7|8575|8573.5|417
1744893600000|2025-04-17 12:40:00|8578.8|8577.9|8578.5|8577|8580.1|8578.9|8575.5|8574.3|472
1744893900000|2025-04-17 12:45:00|8578.3|8576.8|8575.7|8574.2|8580.5|8579|8575|8573.5|356
1744894200000|2025-04-17 12:50:00|8575.6|8574.1|8571.5|8570.6|8575.9|8574.4|8571.4|8570.5|396
1744894500000|2025-04-17 12:55:00|8571.6|8570.7|8571.7|8570.8|8573.6|8572.2|8567.1|8565.6|666
1744894800000|2025-04-17 13:00:00|8572|8570.5|8579.6|8578.7|8580.7|8579.4|8571.7|8570.5|632
1744895100000|2025-04-17 13:05:00|8579.9|8578.4|8580.2|8578.7|8585.4|8583.9|8579.5|8578.1|600
1744895400000|2025-04-17 13:10:00|8580.3|8578.8|8571.4|8570.5|8580.3|8578.8|8570.3|8568.8|472
1744895700000|2025-04-17 13:15:00|8571.2|8570.3|8571.7|8570.8|8575.4|8574.5|8569.4|8567.9|346
1744896000000|2025-04-17 13:20:00|8571.6|8570.7|8571|8569.5|8572.7|8571.8|8568.9|8568|363
1744896300000|2025-04-17 13:25:00|8571.1|8569.6|8574.5|8573.6|8575|8574.1|8569.6|8568.7|306
1744896600000|2025-04-17 13:30:00|8574.6|8573.7|8575.7|8574.8|8576.3|8575.2|8571.7|8570.2|450
1744896900000|2025-04-17 13:35:00|8575.9|8575|8574.9|8574|8576.8|8575.9|8573.2|8572.3|336
1744897200000|2025-04-17 13:40:00|8574.8|8573.9|8573.2|8572.3|8575.7|8574.8|8572.6|8571.7|360
1744897500000|2025-04-17 13:45:00|8573|8572.1|8574.3|8573.4|8575.1|8573.6|8571.6|8570.5|338
1744897800000|2025-04-17 13:50:00|8574.2|8573.3|8572.2|8571.3|8574.3|8573.4|8570.8|8569.5|373
1744898100000|2025-04-17 13:55:00|8572.3|8571.4|8570.4|8569.5|8573.7|8572.8|8569.9|8568.8|312
1744898400000|2025-04-17 14:00:00|8570.7|8569.8|8569.4|8568.5|8571.4|8570.4|8569.3|8568.2|293
1744898700000|2025-04-17 14:05:00|8569.6|8568.7|8571.6|8570.1|8572.2|8571.1|8569|8568.1|288
1744899000000|2025-04-17 14:10:00|8571.4|8569.9|8571.5|8570.6|8572.5|8571.2|8568.5|8567.6|287
1744899300000|2025-04-17 14:15:00|8571.7|8570.8|8575.5|8574.6|8577.2|8575.7|8571|8569.7|323
1744899600000|2025-04-17 14:20:00|8575.1|8574.2|8577.9|8577|8579.2|8578|8574.6|8573.7|314
1744899900000|2025-04-17 14:25:00|8578|8577.1|8577.9|8577|8579.8|8578.9|8577.3|8576.4|289
1744900200000|2025-04-17 14:30:00|8577.7|8576.8|8576.3|8574.8|8580|8578.9|8576.2|8574.7|353
1744900500000|2025-04-17 14:35:00|8576.4|8574.9|8581.1|8580.2|8582.1|8581|8575.6|8574.5|333
1744900800000|2025-04-17 14:40:00|8581|8580.1|8578.6|8577.1|8581.5|8580.3|8575.3|8574.4|335
1744901100000|2025-04-17 14:45:00|8578.3|8577.4|8576.6|8575.1|8578.8|8577.9|8574.6|8573.7|365
1744901400000|2025-04-17 14:50:00|8576.7|8575.2|8576.3|8575.4|8578.5|8577.3|8574.6|8573.5|421
1744901700000|2025-04-17 14:55:00|8576.5|8575.6|8577.1|8576.2|8578.6|8577.3|8571.9|8570.6|924
1744902000000|2025-04-17 15:00:00|8577.3|8576.4|8580|8578.5|8580|8578.8|8574.9|8574|585
1744902300000|2025-04-17 15:05:00|8580.1|8578.6|8578.1|8577.2|8580.7|8579.3|8576.1|8575.2|332
1744902600000|2025-04-17 15:10:00|8578.3|8577.4|8580.4|8578.9|8580.7|8579.6|8577.1|8576.2|324
1744902900000|2025-04-17 15:15:00|8580.5|8579|8579.1|8578.2|8581.1|8580.2|8576.4|8575.5|379
1744903200000|2025-04-17 15:20:00|8578.9|8578|8581.1|8580.2|8582.2|8581.3|8578.9|8577.5|328
1744903500000|2025-04-17 15:25:00|8580.9|8580|8581.3|8580.4|8581.8|8580.6|8579.9|8578.6|265
1744903800000|2025-04-17 15:30:00|8581.1|8580.2|8580.7|8579.8|8582|8580.8|8579.3|8578.4|293
1744904100000|2025-04-17 15:35:00|8580.4|8579.5|8579|8578.1|8583|8582.1|8578.6|8577.7|225
1744904400000|2025-04-17 15:40:00|8578.9|8578|8578.6|8577.1|8579.9|8579|8578|8576.6|244
1744904700000|2025-04-17 15:45:00|8578.5|8577|8577.1|8576.2|8579.3|8578.4|8577|8575.8|281
1744905000000|2025-04-17 15:50:00|8576.7|8575.8|8575.2|8573.7|8577|8576.1|8573.4|8572.5|323
1744905300000|2025-04-17 15:55:00|8575.3|8573.8|8571.8|8570.9|8575.5|8574.2|8571.2|8570.3|373
1744905600000|2025-04-17 16:00:00|8571.7|8570.8|8572|8570.5|8573.2|8572|8571|8569.5|323
1744905900000|2025-04-17 16:05:00|8572.2|8570.7|8569.2|8567.7|8573.8|8572.3|8567.7|8566.2|577
1744906200000|2025-04-17 16:10:00|8569.1|8567.6|8571.2|8569.7|8572.1|8570.6|8568.2|8566.9|425
1744906500000|2025-04-17 16:15:00|8571.1|8569.6|8569.1|8567.6|8572.3|8570.8|8568.4|8566.9|248
1744906800000|2025-04-17 16:20:00|8568.9|8567.4|8569.6|8568.7|8573.1|8571.9|8568.4|8567.1|316
1744907100000|2025-04-17 16:25:00|8569.7|8568.8|8564.3|8563.4|8569.7|8568.8|8564.2|8563.3|264
1744907400000|2025-04-17 16:30:00|8564.4|8563.5|8562.6|8561.1|8567.7|8566.7|8562.6|8561.1|285
1744907700000|2025-04-17 16:35:00|8562.4|8560.9|8562|8560.5|8562.6|8561.2|8556.8|8555.3|369
1744908000000|2025-04-17 16:40:00|8561.9|8560.4|8567|8565.5|8567.4|8565.9|8560.1|8559|392
1744908300000|2025-04-17 16:45:00|8566.9|8565.4|8562.5|8561|8567.6|8566.1|8562.4|8560.9|288
1744908600000|2025-04-17 16:50:00|8562.9|8561.4|8560.9|8560|8563|8561.5|8559.3|8558.1|263
1744908900000|2025-04-17 16:55:00|8561|8560.1|8561.6|8560.7|8562.4|8561.3|8558.3|8556.8|331
1744909200000|2025-04-17 17:00:00|8561.5|8560.6|8561.5|8560|8562.6|8561.3|8559.8|8558.9|319
1744909500000|2025-04-17 17:05:00|8561.8|8560.3|8561.7|8560.8|8563.1|8561.7|8561.5|8560.1|190
1744909800000|2025-04-17 17:10:00|8561.8|8560.9|8561.5|8560|8563.1|8562.1|8561|8559.6|200
1744910100000|2025-04-17 17:15:00|8561.6|8560.1|8563.4|8561.9|8563.5|8562|8561.6|8560.1|154
1744910400000|2025-04-17 17:20:00|8563.3|8561.8|8561.8|8560.9|8564.2|8562.8|8560.8|8559.9|161
1744910700000|2025-04-17 17:25:00|8562.2|8561.3|8564.1|8563.2|8564.2|8563.3|8561.6|8560.7|196
1744911000000|2025-04-17 17:30:00|8564.2|8563.3|8562|8560.5|8564.2|8563.3|8561.9|8560.4|166
1744911300000|2025-04-17 17:35:00|8562.2|8560.7|8564.2|8562.7|8565.3|8563.8|8562.2|8560.7|197
1744911600000|2025-04-17 17:40:00|8564.1|8562.6|8565.2|8564.3|8565.9|8564.7|8562.9|8562|207
1744911900000|2025-04-17 17:45:00|8565.3|8564.4|8565|8564.1|8566.3|8565.4|8563.3|8562.4|279
1744912200000|2025-04-17 17:50:00|8565.2|8564.3|8563.6|8562.7|8565.5|8564.6|8563.4|8562.5|220
1744912500000|2025-04-17 17:55:00|8563.5|8562.6|8562.6|8561.7|8564.1|8563.2|8562.2|8561.3|163
1744912800000|2025-04-17 18:00:00|8563|8562.1|8562|8561.1|8564.4|8562.9|8561.3|8560.2|246
1744913100000|2025-04-17 18:05:00|8562.1|8561.2|8561|8560.1|8562.8|8561.6|8560.5|8559.3|213
1744913400000|2025-04-17 18:10:00|8561.2|8560.3|8563.1|8562.2|8563.1|8562.2|8560.3|8559.2|249
1744913700000|2025-04-17 18:15:00|8563|8562.1|8563.6|8562.7|8564.5|8563.6|8562.4|8561.5|183
1744914000000|2025-04-17 18:20:00|8563.7|8562.8|8564|8563.1|8564|8563.1|8562.5|8561.6|119
1744914300000|2025-04-17 18:25:00|8564.1|8563.2|8565.1|8564.2|8566.3|8565.4|8563.3|8562.4|265
1744914600000|2025-04-17 18:30:00|8564.9|8564|8567|8566.1|8567|8566.1|8564.6|8563.7|178
1744914900000|2025-04-17 18:35:00|8566.9|8566|8566.4|8565.5|8567.3|8566.3|8566.1|8564.9|149
1744915200000|2025-04-17 18:40:00|8566.3|8565.4|8566|8565.1|8567.1|8565.9|8565.5|8564.3|114
1744915500000|2025-04-17 18:45:00|8565.9|8565|8568.7|8567.8|8568.7|8567.8|8565.6|8564.7|297
1744915800000|2025-04-17 18:50:00|8568.8|8567.9|8569.9|8569|8571.8|8570.3|8568.3|8567.4|286
1744916100000|2025-04-17 18:55:00|8570.1|8569.2|8571.9|8570.4|8572.5|8571.6|8570.1|8569|405
1744916400000|2025-04-17 19:00:00|8572|8570.5|8572.2|8571.3|8572.9|8571.6|8571.1|8569.9|278
1744916700000|2025-04-17 19:05:00|8572.5|8571|8573.9|8573|8573.9|8573|8571.6|8570.3|182
1744917000000|2025-04-17 19:10:00|8574.2|8573.3|8573.3|8572.4|8576|8574.9|8572.9|8572|221
1744917300000|2025-04-17 19:15:00|8573.6|8572.7|8574.8|8573.9|8574.8|8573.9|8572.7|8571.8|186
1744917600000|2025-04-17 19:20:00|8574.7|8573.8|8575|8574.1|8575.9|8574.9|8574.4|8573.4|255
1744917900000|2025-04-17 19:25:00|8574.9|8574|8574.2|8573.3|8575.1|8574.2|8572.6|8571.7|252
1744918200000|2025-04-17 19:30:00|8574|8573.1|8574.7|8573.8|8576.1|8574.6|8574|8573|231
1744918500000|2025-04-17 19:35:00|8574.3|8573.4|8574.4|8572.9|8575.3|8574.1|8573.1|8572.2|218
1744918800000|2025-04-17 19:40:00|8574.5|8573|8574.2|8572.7|8575.5|8574|8573.7|8572.2|210
1744919100000|2025-04-17 19:45:00|8574.1|8572.6|8573.2|8571.7|8574.3|8572.8|8573|8571.6|206
1744919400000|2025-04-17 19:50:00|8573.5|8572|8574.4|8572.9|8575.1|8573.8|8573.5|8572|204
1744919700000|2025-04-17 19:55:00|8574.6|8573.1|8573.8|8572.3|8574.7|8573.4|8573.2|8571.9|265
1744920000000|2025-04-17 20:00:00|8573.9|8572.4|8571.7|8570.2|8574.3|8573|8571.5|8570|175
1744920300000|2025-04-17 20:05:00|8572|8570.5|8572.9|8571.4|8573.2|8571.7|8571.9|8570.4|64
1744920600000|2025-04-17 20:10:00|8573.3|8571.8|8573.3|8571.8|8573.6|8572.1|8572.4|8570.9|100
1744920900000|2025-04-17 20:15:00|8573|8571.5|8573|8571.5|8573.3|8571.8|8572.4|8570.9|64
1744921200000|2025-04-17 20:20:00|8573.1|8571.6|8572.5|8571|8573.4|8571.9|8572.3|8570.8|44
1744921500000|2025-04-17 20:25:00|8572.3|8570.8|8569.8|8568.3|8572.5|8571|8569.3|8567.8|201
1744921800000|2025-04-17 20:30:00|8569.7|8568.2|8568.9|8567.4|8569.9|8568.4|8568.7|8567.2|66
1744922100000|2025-04-17 20:35:00|8568.8|8567.3|8569.4|8567.9|8569.8|8568.3|8568.5|8567|158
1744922400000|2025-04-17 20:40:00|8569.9|8568.4|8569.1|8567.6|8570.3|8568.8|8568.8|8567.3|114
1744922700000|2025-04-17 20:45:00|8569.4|8567.9|8568.8|8567.3|8569.5|8568|8568|8566.5|105
1744923000000|2025-04-17 20:50:00|8569.1|8567.6|8569.2|8567.7|8570.1|8568.6|8568.6|8567.1|99
1744923300000|2025-04-17 20:55:00|8569.6|8567.2|8569.7|8561.6|8570.3|8567.9|8565.7|8561.6|256
1744923600000|2025-04-17 21:00:00|8578.5|8566.6|8575.1|8563.2|8579|8567.1|8575.1|8563.2|4
1744923900000|2025-04-17 21:05:00|8574|8562.1|8572.9|8561|8574|8562.1|8572.5|8560.6|6
1744924200000|2025-04-17 21:10:00|8572.8|8560.9|8579.3|8567.4|8579.4|8567.5|8572.8|8560.9|6
1744924500000|2025-04-17 21:15:00|8579.4|8567.5|8570.9|8559|8579.4|8567.5|8570.7|8558.8|8
1744924800000|2025-04-17 21:20:00|8571.6|8559.7|8578.2|8566.3|8578.4|8566.5|8569.9|8558|9
1744925100000|2025-04-17 21:25:00|8580.4|8568.5|8581.4|8569.5|8581.9|8570|8579.8|8567.9|8
1744925400000|2025-04-17 21:30:00|8580.4|8568.5|8579.4|8567.5|8580.4|8568.5|8579.1|8567.2|5
1744925700000|2025-04-17 21:35:00|8579.5|8567.6|8578|8566.1|8579.5|8567.6|8577.5|8565.6|6
1744926000000|2025-04-17 21:40:00|8578.1|8566.2|8577.9|8566|8578.1|8566.2|8577.9|8566|3
1744926300000|2025-04-17 21:45:00|8577.8|8565.9|8577.8|8565.9|8577.8|8565.9|8577.8|8565.9|1
1744926600000|2025-04-17 21:50:00|8577.2|8565.3|8577.5|8565.6|8577.7|8565.8|8577.1|8565.2|5
1744926900000|2025-04-17 21:55:00|8578.2|8566.3|8578.9|8567|8578.9|8567|8578.2|8566.3|4
1744927200000|2025-04-17 22:00:00|8577.4|8565.5|8578.5|8566.6|8579.6|8567.7|8575.9|8564|281
1744927500000|2025-04-17 22:05:00|8578.1|8567.1|8578.1|8567.1|8579.5|8568.5|8575.1|8564.1|300
1744927800000|2025-04-17 22:10:00|8578.2|8567.2|8578|8567|8578.8|8567.8|8577.6|8566.6|41
1744928100000|2025-04-17 22:15:00|8577.9|8566.9|8574.4|8563.4|8578.2|8567.2|8571.9|8563.1|170
1744928400000|2025-04-17 22:20:00|8574.3|8563.3|8577.5|8566.5|8578.2|8567.2|8571.8|8562.5|286
1744928700000|2025-04-17 22:25:00|8577.6|8566.6|8576.5|8565.5|8578.8|8568.3|8571.7|8562.2|335
1744929000000|2025-04-17 22:30:00|8576.9|8565.9|8576.1|8565.7|8577.6|8567.7|8571.3|8563.1|482
1744929300000|2025-04-17 22:35:00|8574.7|8567.1|8577.2|8566.2|8577.4|8567.7|8572.5|8563.7|451
1744929600000|2025-04-17 22:40:00|8577.3|8566.3|8575.9|8564.9|8579.3|8568.3|8574.8|8563.8|200
1744929900000|2025-04-17 22:45:00|8575.2|8564.2|8577|8566|8577.3|8566.3|8572.2|8562.4|271
1744930200000|2025-04-17 22:50:00|8576.9|8565.9|8577|8566|8577.3|8566.3|8573.5|8563.7|147
1744930500000|2025-04-17 22:55:00|8576.9|8565.9|8576|8565|8577|8566|8572.5|8561.9|329
1744930800000|2025-04-17 23:00:00|8576.6|8565.6|8578.6|8567.6|8581.2|8570.2|8572.8|8563.5|569
1744931100000|2025-04-17 23:05:00|8578.7|8567.7|8576.5|8566.8|8581|8573.3|8575.7|8565.9|217
1744931400000|2025-04-17 23:10:00|8577|8566|8574.6|8564.6|8581.9|8569.9|8573.2|8563|177
1744931700000|2025-04-17 23:15:00|8574.2|8564.7|8575.5|8566.4|8581.6|8571.7|8572.4|8564.2|275
1744932000000|2025-04-17 23:20:00|8575.3|8566.6|8576.4|8565.2|8577.7|8566.8|8573.1|8564.6|274
1744932300000|2025-04-17 23:25:00|8576.8|8565.1|8576.2|8568.6|8580.6|8570.2|8572.8|8564.6|299
1744932600000|2025-04-17 23:30:00|8576|8568.7|8573.3|8569|8577.5|8570.3|8572.5|8568.1|283
1744932900000|2025-04-17 23:35:00|8573.5|8569.1|8572.6|8569.2|8574.4|8569.8|8572.2|8567.6|214
1744933200000|2025-04-17 23:40:00|8572.7|8569.1|8573.9|8568|8574.2|8569.6|8572.4|8567.7|182
1744933500000|2025-04-17 23:45:00|8573.8|8568.2|8572.8|8569.3|8574.4|8569.4|8571.9|8567.4|313
1744933800000|2025-04-17 23:50:00|8573.2|8568.9|8574.4|8569.2|8575.8|8569.6|8572.5|8568.4|171
1744934100000|2025-04-17 23:55:00|8573.9|8568.8|8573.8|8567.8|8575.3|8569.3|8573.4|8567.7|240
1744934400000|2025-04-18 00:00:00|8574|8568.2|8572.6|8567.9|8574.6|8568.3|8572.1|8566.4|241
1744934700000|2025-04-18 00:05:00|8572.8|8567.8|8572.4|8566.5|8575.6|8568.9|8570|8564.6|271
1744935000000|2025-04-18 00:10:00|8572.5|8566.7|8569.5|8564.5|8573.5|8568.7|8568.3|8562.7|397
1744935300000|2025-04-18 00:15:00|8569.7|8564.3|8570|8564.9|8570.4|8565.2|8566.5|8561.5|427
1744935600000|2025-04-18 00:20:00|8569.9|8565|8568.7|8567.2|8574.4|8567.2|8568.3|8560.6|123
1744935900000|2025-04-18 00:25:00|8568.8|8567.3|8572.8|8566.9|8577.3|8570.3|8568.8|8564.2|94
1744936200000|2025-04-18 00:30:00|8572.7|8566.3|8571.7|8562.1|8579.5|8567.7|8570|8562.1|111
1744936500000|2025-04-18 00:35:00|8571.9|8559.3|8569.4|8563.2|8576.8|8563.2|8567.2|8557.2|146
1744936800000|2025-04-18 00:40:00|8570.1|8563.6|8567.9|8565.6|8571.1|8569|8567.4|8563.4|425
1744937100000|2025-04-18 00:45:00|8568.1|8565.3|8567.9|8566.4|8568.8|8566.5|8567.4|8565.2|263
1744937400000|2025-04-18 00:50:00|8568|8566.5|8564.5|8560.6|8569.4|8567.8|8562.6|8560.6|433
1744937700000|2025-04-18 00:55:00|8564.2|8560.7|8565.1|8561.9|8574.9|8567.6|8562.9|8554.8|388
1744938000000|2025-04-18 01:00:00|8565.3|8561.7|8563.7|8561.5|8565.4|8562.6|8563.4|8561|168
1744938300000|2025-04-18 01:05:00|8563.6|8562.1|8565.5|8562.6|8565.6|8562.7|8562.8|8561|139
1744938600000|2025-04-18 01:10:00|8565.1|8562.4|8565.8|8561.8|8566.4|8564.1|8564.9|8561.8|266
1744938900000|2025-04-18 01:15:00|8565.4|8562.1|8563.6|8561.3|8566.9|8562.5|8563.1|8560.4|277
1744939200000|2025-04-18 01:20:00|8563.2|8561.7|8563.4|8561.9|8564.1|8562|8562.3|8559.7|304
1744939500000|2025-04-18 01:25:00|8563.6|8562.1|8566.5|8563.7|8566.6|8563.9|8563.5|8561.5|250
1744939800000|2025-04-18 01:30:00|8566.7|8563.6|8564.9|8562.2|8567|8564.4|8564.3|8561.9|489
1744940100000|2025-04-18 01:35:00|8564.8|8562.3|8566.3|8563.9|8566.9|8564.4|8564.3|8562.1|562
1744940400000|2025-04-18 01:40:00|8566.5|8563.7|8567.8|8565.2|8568.1|8566.5|8565.7|8563.5|236
1744940700000|2025-04-18 01:45:00|8567.5|8566|8567.2|8564.8|8569.3|8567|8566.8|8564.4|404
1744941000000|2025-04-18 01:50:00|8566.8|8565.3|8567.2|8565.7|8568.2|8566.1|8566.6|8563.7|333
1744941300000|2025-04-18 01:55:00|8567.3|8565.8|8569.9|8567.7|8570|8568.2|8567.1|8565.6|187
1744941600000|2025-04-18 02:00:00|8570|8567.8|8571.8|8568.5|8571.8|8569.7|8569.5|8567.8|119
1744941900000|2025-04-18 02:05:00|8571.6|8568.7|8573|8571.5|8573.2|8571.7|8571.2|8568.3|288
1744942200000|2025-04-18 02:10:00|8573.2|8571.7|8571.4|8569.9|8573.3|8571.8|8570.9|8569.4|117
1744942500000|2025-04-18 02:15:00|8571.5|8570|8571.8|8569.2|8572.1|8570|8570.9|8569.2|114
1744942800000|2025-04-18 02:20:00|8571.4|8569.9|8571.5|8567.5|8573.2|8571.7|8571.1|8567.5|185
1744943100000|2025-04-18 02:25:00|8571.3|8567.9|8569.9|8567.5|8571.7|8568.1|8569.3|8567.4|211
1744943400000|2025-04-18 02:30:00|8570.1|8567.6|8569.5|8568|8570.3|8568.1|8569.1|8567.5|61
1744943700000|2025-04-18 02:35:00|8569.6|8568.1|8569.2|8567.7|8569.6|8568.1|8568.4|8566.9|35
1744944000000|2025-04-18 02:40:00|8569.3|8567.8|8568.7|8567.2|8570.4|8568.4|8567.5|8565.9|183
1744944300000|2025-04-18 02:45:00|8568.8|8567.3|8571.2|8568.6|8571.4|8569|8568.2|8565.9|298
1744944600000|2025-04-18 02:50:00|8571.3|8568.9|8571|8568.8|8572.3|8570.5|8570.1|8568.4|262
1744944900000|2025-04-18 02:55:00|8570.6|8569.1|8569.3|8567.8|8571.8|8570.2|8568.7|8567|249
1744945200000|2025-04-18 03:00:00|8569.8|8567.6|8569.4|8567.9|8571.2|8568.8|8568.4|8566.8|146
1744945500000|2025-04-18 03:05:00|8569.6|8568.1|8568.5|8567|8569.8|8568.3|8568.3|8566.8|61
1744945800000|2025-04-18 03:10:00|8569.2|8566.8|8573.1|8570.4|8573.6|8571.5|8568.5|8566.8|224
1744946100000|2025-04-18 03:15:00|8573|8570.6|8573.6|8570.2|8574.3|8572|8572|8569.4|191
1744946400000|2025-04-18 03:20:00|8573.5|8570.4|8574.7|8570.5|8574.7|8571.6|8573.3|8570|177
1744946700000|2025-04-18 03:25:00|8574.5|8570.7|8573.4|8570.4|8575|8571.5|8573.4|8570.2|77
1744947000000|2025-04-18 03:30:00|8573.6|8570.5|8574.5|8571.1|8574.7|8572.1|8573.4|8570.4|54
1744947300000|2025-04-18 03:35:00|8573.6|8572.1|8573.8|8570.8|8574.2|8572.1|8572.8|8570|71
1744947600000|2025-04-18 03:40:00|8574|8571.7|8572.4|8569.6|8574.5|8571.7|8572.1|8569.1|32
1744947900000|2025-04-18 03:45:00|8571.8|8570.3|8572.6|8569.7|8572.7|8570.6|8571.8|8569.3|42
1744948200000|2025-04-18 03:50:00|8572.2|8569.9|8571.5|8568|8573.1|8570.6|8571.4|8568|86
1744948500000|2025-04-18 03:55:00|8571.6|8568.3|8572.2|8569.7|8572.4|8570.1|8570.5|8568.3|485
1744948800000|2025-04-18 04:00:00|8572.3|8569.5|8571.6|8568.5|8572.5|8570.1|8571.1|8568.3|35
1744949100000|2025-04-18 04:05:00|8571.4|8567.4|8572.1|8568.3|8573.6|8568.9|8571.1|8566.2|14
1744949400000|2025-04-18 04:10:00|8571.4|8568.9|8572.6|8568.6|8572.6|8569.2|8571.4|8568.3|103
1744949700000|2025-04-18 04:15:00|8572|8568.5|8571.2|8568.9|8572.6|8569.2|8571.2|8568.3|58
1744950000000|2025-04-18 04:20:00|8571.9|8568.3|8572.2|8568.4|8572.3|8569.2|8571.3|8568.3|32
1744950300000|2025-04-18 04:25:00|8571.6|8568.9|8572.2|8568.5|8572.4|8569.5|8571.4|8568.2|116
1744950600000|2025-04-18 04:30:00|8572.5|8568.9|8573.1|8569|8573.3|8569.9|8572.1|8568.5|115
1744950900000|2025-04-18 04:35:00|8573|8569.5|8574.5|8571.4|8575.7|8571.6|8572.3|8568.9|247
1744951200000|2025-04-18 04:40:00|8574.7|8571.3|8574.2|8570.5|8575.1|8572.5|8573.8|8570.5|263
1744951500000|2025-04-18 04:45:00|8574.3|8570.8|8573.4|8570.8|8574.3|8571.1|8573|8570.1|124
1744951800000|2025-04-18 04:50:00|8573.3|8570.3|8572.8|8568.9|8573.9|8571.1|8572.2|8568.7|131
1744952100000|2025-04-18 04:55:00|8572.2|8569.5|8569.7|8567.1|8572.6|8569.5|8569.4|8567.1|139
1744952400000|2025-04-18 05:00:00|8569.6|8567|8570.4|8568.9|8571.4|8569|8569.2|8565.4|103
1744952700000|2025-04-18 05:05:00|8571.4|8567.9|8571.7|8568.3|8571.9|8569.2|8570.4|8567.9|43
1744953000000|2025-04-18 05:10:00|8571.2|8568.7|8570.1|8567.7|8571.6|8569|8569.7|8567.4|41
1744953300000|2025-04-18 05:15:00|8569.7|8566.7|8569.6|8566.9|8570.3|8566.9|8569.2|8565.9|41
1744953600000|2025-04-18 05:20:00|8570.2|8566.3|8569.3|8566.5|8570.3|8567.2|8568.7|8566.3|31
1744953900000|2025-04-18 05:25:00|8568.7|8567.2|8568.5|8567|8569.3|8567.2|8568.1|8566.3|37
1744954200000|2025-04-18 05:30:00|8569|8566.4|8567.1|8565.6|8569.3|8567.1|8567.1|8564.4|81
1744954500000|2025-04-18 05:35:00|8567|8565.5|8569|8565.3|8569.1|8565.7|8566.5|8564.1|212
1744954800000|2025-04-18 05:40:00|8568.9|8565.2|8569.7|8566.6|8569.7|8566.7|8567.9|8565.1|64
1744955100000|2025-04-18 05:45:00|8569.9|8567|8569.9|8566.4|8570|8567.6|8569|8566.4|50
1744955400000|2025-04-18 05:50:00|8570.3|8566|8569.7|8567.1|8570.3|8568.1|8569|8565.6|74
1744955700000|2025-04-18 05:55:00|8569|8567.5|8569.5|8568|8570.1|8568|8568.9|8566.8|235
1744956000000|2025-04-18 06:00:00|8569.6|8568.1|8571.9|8568.5|8572.4|8569.1|8569.2|8566.8|237
1744956300000|2025-04-18 06:05:00|8572|8568.6|8571.7|8567.8|8574.3|8568.6|8570.7|8567.2|179
1744956600000|2025-04-18 06:10:00|8571.5|8568.1|8573.6|8569|8573.8|8569|8570.9|8567.1|141
1744956900000|2025-04-18 06:15:00|8572.8|8569.4|8574.1|8570.8|8575.6|8571.2|8571.2|8567|1930
1744957200000|2025-04-18 06:20:00|8573.6|8570.5|8573.1|8570.9|8575.2|8571.7|8572|8569.4|2265
1744957500000|2025-04-18 06:25:00|8573|8570.8|8571.8|8569.1|8573.8|8571.3|8570.4|8567.5|2192
1744957800000|2025-04-18 06:30:00|8572|8568.9|8571.8|8568.6|8574.3|8570|8570.5|8567.1|2139
1744958100000|2025-04-18 06:35:00|8572.1|8569|8570.6|8566.3|8573.9|8570.4|8570.2|8565.6|1775
1744958400000|2025-04-18 06:40:00|8570.4|8566.2|8569.6|8566.5|8572.4|8567.5|8568.7|8564.4|2070
1744958700000|2025-04-18 06:45:00|8569.7|8566.7|8568.9|8566.6|8571.2|8568.2|8567.4|8564.9|2024
1744959000000|2025-04-18 06:50:00|8568.1|8566.7|8570.1|8567|8570.1|8568.2|8567.3|8564.6|1951
1744959300000|2025-04-18 06:55:00|8570.2|8567.1|8565.4|8563.9|8570.4|8567.5|8564.9|8561.6|1913
1744959600000|2025-04-18 07:00:00|8565.8|8563.3|8565.8|8556.1|8573.4|8563.3|8560.3|8549.2|946
1744959900000|2025-04-18 07:05:00|8566.3|8555.2|8564.2|8562.1|8569.1|8564.6|8561.2|8552.7|1255
1744960200000|2025-04-18 07:10:00|8563.8|8561.9|8565.7|8564.2|8567.4|8565.9|8563.3|8561.3|2121
1744960500000|2025-04-18 07:15:00|8566.3|8564.3|8566.8|8565.3|8568.1|8566.5|8565.3|8563.5|2204
1744960800000|2025-04-18 07:20:00|8566.6|8565.1|8568.3|8566.8|8569|8567.2|8565.5|8563.8|2194
1744961100000|2025-04-18 07:25:00|8568.5|8567|8566.5|8565|8568.8|8567|8565.5|8564|2268
1744961400000|2025-04-18 07:30:00|8565.7|8564.2|8568.2|8566.1|8570.1|8567.6|8564.8|8563.2|1821
1744961700000|2025-04-18 07:35:00|8568|8565.9|8569.8|8567.7|8570.8|8569.3|8567|8565.3|1900
1744962000000|2025-04-18 07:40:00|8569.6|8568.1|8570.5|8569|8572.4|8570.9|8568.9|8566.8|2107
1744962300000|2025-04-18 07:45:00|8571.4|8569.7|8570.7|8569.2|8572.3|8570.8|8569.6|8567.9|2067
1744962600000|2025-04-18 07:50:00|8571.5|8569.8|8571.1|8569.3|8571.6|8570.1|8568.4|8566.9|1650
1744962900000|2025-04-18 07:55:00|8571.4|8569.2|8571.3|8569.8|8573.4|8571|8570.5|8568.8|1720
1744963200000|2025-04-18 08:00:00|8571.4|8569.9|8570.8|8569.3|8572.8|8571.1|8570|8568.5|2054
1744963500000|2025-04-18 08:05:00|8570.9|8569.4|8573|8571.5|8573.7|8572.1|8570|8568.1|2018
1744963800000|2025-04-18 08:10:00|8572|8570.3|8572.9|8571.4|8573.9|8572.3|8571.5|8569.8|2287
1744964100000|2025-04-18 08:15:00|8573.1|8571.6|8573.1|8571.6|8573.9|8572.4|8572.1|8570.2|2161
1744964400000|2025-04-18 08:20:00|8573|8571.5|8572.7|8571.2|8574.3|8572.5|8571.9|8570.2|2263
1744964700000|2025-04-18 08:25:00|8572.4|8570.9|8574.2|8572.7|8575.5|8573.8|8572|8570.5|2214
1744965000000|2025-04-18 08:30:00|8574|8572.5|8573.3|8571.6|8575.8|8574.2|8572.1|8570.1|1364
1744965300000|2025-04-18 08:35:00|8572.9|8571.2|8571.9|8570.1|8574.2|8572.7|8570.7|8568.8|1857
1744965600000|2025-04-18 08:40:00|8573|8571.1|8572|8570.5|8575|8573.1|8570.3|8568.8|1708
1744965900000|2025-04-18 08:45:00|8571.8|8569.8|8571.2|8569.7|8573.6|8571.7|8570.3|8568.5|874
1744966200000|2025-04-18 08:50:00|8570.9|8569.2|8571.5|8569.4|8573.7|8572|8570.5|8568.5|1380
1744966500000|2025-04-18 08:55:00|8571.6|8570|8568.1|8566.6|8571.8|8570.3|8567.7|8566.1|1311
1744966800000|2025-04-18 09:00:00|8568.2|8566.7|8567.8|8566.3|8569.8|8568|8566.1|8564.3|1450
1744967100000|2025-04-18 09:05:00|8568|8566.5|8568|8566.5|8569.8|8567.9|8566.9|8565|2154
1744967400000|2025-04-18 09:10:00|8568.3|8566.8|8568.8|8567|8570|8568.3|8567.3|8565.6|2153
1744967700000|2025-04-18 09:15:00|8568.1|8566.6|8567.3|8565.4|8569.1|8567.4|8566.5|8564.8|1838
1744968000000|2025-04-18 09:20:00|8567.7|8566|8568.3|8566.8|8569|8567.4|8566.7|8565.1|2233
1744968300000|2025-04-18 09:25:00|8567.9|8566.4|8567.1|8565.6|8568.7|8567.2|8566.6|8565|2176
1744968600000|2025-04-18 09:30:00|8566.9|8565.3|8568.8|8567|8569.8|8568|8566.5|8564.9|1237
1744968900000|2025-04-18 09:35:00|8568.2|8566.7|8568.1|8566.6|8570.2|8568.6|8567.3|8565.4|1679
1744969200000|2025-04-18 09:40:00|8569|8567.3|8568.3|8566.8|8569.5|8567.9|8566.8|8565.1|2181
1744969500000|2025-04-18 09:45:00|8567.8|8566.3|8566.2|8564.7|8569.1|8567.5|8565.8|8564.1|2244
1744969800000|2025-04-18 09:50:00|8566.3|8564.8|8566.9|8565.4|8568.5|8566.9|8565.5|8564|2073
1744970100000|2025-04-18 09:55:00|8567|8565.5|8567.5|8566|8569.2|8567.4|8566|8564.5|1761
1744970400000|2025-04-18 10:00:00|8567.4|8565.9|8569.8|8568.3|8570.8|8568.9|8567.1|8565.6|1433
1744970700000|2025-04-18 10:05:00|8569.6|8568.1|8570.6|8569.1|8571.7|8570.2|8568.6|8566.9|1818
1744971000000|2025-04-18 10:10:00|8570.3|8568.8|8571.4|8569.9|8571.9|8570.4|8569|8567.5|1900
1744971300000|2025-04-18 10:15:00|8571.6|8570.1|8570.6|8569.1|8572.4|8570.9|8569.4|8567.9|1956
1744971600000|2025-04-18 10:20:00|8571.3|8569.8|8572.8|8571.3|8573.8|8571.9|8569.6|8568.1|1744
1744971900000|2025-04-18 10:25:00|8572.7|8571.2|8572.8|8571.3|8574.2|8572|8570.7|8569.2|1866
1744972200000|2025-04-18 10:30:00|8572.9|8571.4|8571.1|8569.6|8573.5|8571.9|8569.6|8568|1172
1744972500000|2025-04-18 10:35:00|8571.2|8569.7|8569.5|8567.6|8573.7|8572.2|8569.2|8567.5|1361
1744972800000|2025-04-18 10:40:00|8569.7|8567.7|8571.8|8570.3|8573.7|8572.2|8569.5|8567.4|1521
1744973100000|2025-04-18 10:45:00|8572.1|8570.6|8571.3|8569.8|8574.3|8572.4|8569.8|8568.1|1631
1744973400000|2025-04-18 10:50:00|8571|8569.5|8570.5|8568.7|8572.6|8570.4|8569|8566.3|1771
1744973700000|2025-04-18 10:55:00|8569.4|8567.9|8568|8566.2|8570.8|8569|8568|8566.2|2042
1744974000000|2025-04-18 11:00:00|8568.3|8566|8570.2|8568.7|8571.5|8569.5|8565.8|8563.2|1453
1744974300000|2025-04-18 11:05:00|8570.7|8569.2|8570.6|8569.1|8571.5|8569.7|8568.6|8566.8|1934
1744974600000|2025-04-18 11:10:00|8570.3|8568.8|8569.4|8567.9|8571.1|8569.6|8568.8|8567|2253
1744974900000|2025-04-18 11:15:00|8569.6|8568.1|8569.8|8568|8571|8569.4|8568|8566.5|2073
1744975200000|2025-04-18 11:20:00|8568.7|8566.9|8569.8|8568.3|8570.8|8568.6|8567.9|8566.2|1433
1744975500000|2025-04-18 11:25:00|8569.5|8568|8569.5|8568|8570.3|8568.8|8568.3|8566.6|2120
1744975800000|2025-04-18 11:30:00|8569.2|8567.7|8568.9|8567.4|8570.1|8568.4|8567.7|8566.2|2167
1744976100000|2025-04-18 11:35:00|8569.6|8568.1|8574.2|8572.1|8574.2|8572.1|8568.5|8566.8|1104
1744976400000|2025-04-18 11:40:00|8574.4|8571.9|8575.5|8573.6|8577|8574.7|8572.5|8571|1260
1744976700000|2025-04-18 11:45:00|8575.2|8573.7|8573.7|8572.2|8576.6|8574.2|8573|8571|2233
1744977000000|2025-04-18 11:50:00|8573.4|8571.9|8575.1|8573.1|8576.3|8574|8572.1|8570.2|2097
1744977300000|2025-04-18 11:55:00|8574.9|8573.4|8574.1|8572.6|8576.3|8574.1|8573.2|8571.2|1948
1744977600000|2025-04-18 12:00:00|8574.2|8572.7|8576.6|8574.2|8578.8|8576.3|8573.5|8571.5|2136
1744977900000|2025-04-18 12:05:00|8576.2|8575|8577|8575.5|8579.5|8576.8|8575.9|8573.6|1907
1744978200000|2025-04-18 12:10:00|8577.4|8575.9|8577.7|8575.8|8578.1|8576.4|8575.6|8573.7|2076
1744978500000|2025-04-18 12:15:00|8576.3|8574.4|8576.1|8574.1|8578.2|8576|8574.9|8571.9|1956
1744978800000|2025-04-18 12:20:00|8576.4|8574.4|8573.8|8572.1|8576.9|8575|8573.3|8571.2|1886
1744979100000|2025-04-18 12:25:00|8574.3|8572.5|8575.7|8574.2|8576.8|8575|8573.1|8571|2210
1744979400000|2025-04-18 12:30:00|8574.9|8573|8575.2|8572.5|8576.8|8574.8|8573.9|8571.6|2082
1744979700000|2025-04-18 12:35:00|8574.9|8572.4|8574.6|8572.4|8576.5|8574.8|8573.2|8571|2094
1744980000000|2025-04-18 12:40:00|8574.7|8572.2|8573.1|8571.6|8575.8|8573.8|8572|8569.8|2010
1744980300000|2025-04-18 12:45:00|8572.6|8571.1|8571.8|8570.3|8573.8|8572.2|8571.2|8569.5|2210
1744980600000|2025-04-18 12:50:00|8572.1|8570.2|8572.2|8568.8|8573.9|8572.1|8570.9|8568.1|2171
1744980900000|2025-04-18 12:55:00|8572|8569.5|8573.7|8572.2|8574.8|8572.8|8570.2|8567.8|1288
1744981200000|2025-04-18 13:00:00|8573.4|8571.7|8574.2|8572.7|8576.8|8574.6|8573.1|8570.8|1763
1744981500000|2025-04-18 13:05:00|8574.7|8573.2|8573.5|8572|8575.7|8573.3|8571.5|8569.1|1749
1744981800000|2025-04-18 13:10:00|8573|8571.3|8574.4|8572.9|8575.5|8573.5|8571.9|8570|1958
1744982100000|2025-04-18 13:15:00|8574.2|8572.7|8575.8|8565|8577.3|8573.3|8572.3|8564.5|1366
1744982400000|2025-04-18 13:20:00|8575.9|8565.1|8576.4|8565.4|8576.8|8569.1|8572.5|8564.4|144
1744982700000|2025-04-18 13:25:00|8576.3|8565.3|8574.4|8567.6|8576.9|8569.3|8572|8564.3|120
1744983000000|2025-04-18 13:30:00|8574.3|8567.5|8572.3|8570.8|8574.4|8572.4|8571.4|8566.7|444
1744983300000|2025-04-18 13:35:00|8572.5|8571|8572.8|8571.3|8574.1|8572.3|8571.6|8569.7|1303
1744983600000|2025-04-18 13:40:00|8572.7|8571.2|8572.4|8570.9|8573.8|8572.3|8571.7|8570.2|1622
1744983900000|2025-04-18 13:45:00|8572.5|8571|8573.1|8571.3|8573.5|8572|8571|8569.5|1457
1744984200000|2025-04-18 13:50:00|8572.8|8571.4|8572.1|8570.6|8573.4|8571.9|8571.6|8570|1693
1744984500000|2025-04-18 13:55:00|8572.3|8570.8|8573.2|8571.7|8573.3|8571.8|8570.9|8569.4|1129
1744984800000|2025-04-18 14:00:00|8573.5|8571.6|8575.5|8574|8576.4|8574.6|8572.5|8570.9|1430
1744985100000|2025-04-18 14:05:00|8575.7|8574.2|8575.9|8574.4|8577.2|8575.7|8574.9|8573.3|1870
1744985400000|2025-04-18 14:10:00|8576.2|8574.7|8577.3|8575.8|8577.8|8576.3|8575.4|8573.8|2044
1744985700000|2025-04-18 14:15:00|8576.9|8575.4|8577|8574.2|8578.2|8576.6|8576|8573.3|1834
1744986000000|2025-04-18 14:20:00|8577.2|8574.1|8574.7|8571.8|8577.9|8575.4|8573.8|8571.4|1784
1744986300000|2025-04-18 14:25:00|8575.5|8572.4|8574.8|8573.3|8576|8573.8|8573.4|8570.4|2159
1744986600000|2025-04-18 14:30:00|8574.2|8572.7|8574.1|8571.9|8575.2|8573.6|8572.2|8570.3|2153
1744986900000|2025-04-18 14:35:00|8574.5|8571.5|8572.3|8569.7|8574.6|8571.7|8570.9|8568.7|1828
1744987200000|2025-04-18 14:40:00|8573|8570.4|8572.8|8571.3|8574|8571.8|8571.3|8568.9|2267
1744987500000|2025-04-18 14:45:00|8572.6|8571.1|8573.9|8571.4|8574.4|8572.4|8571.5|8569.2|2105
1744987800000|2025-04-18 14:50:00|8573.8|8571.3|8578.2|8576.7|8579|8576.9|8572.4|8570.9|1805
1744988100000|2025-04-18 14:55:00|8578.5|8576.2|8580.3|8578.8|8581.7|8579.2|8577.5|8575.4|1866
1744988400000|2025-04-18 15:00:00|8580.6|8578.4|8580|8577|8581.3|8579.5|8578.4|8576.4|1977
1744988700000|2025-04-18 15:05:00|8579.8|8577.2|8578.7|8575.9|8580.8|8577.8|8577.4|8574.8|1849
1744989000000|2025-04-18 15:10:00|8578.5|8575.4|8581.7|8578.5|8582.8|8580.3|8577.9|8575.4|1413
1744989300000|2025-04-18 15:15:00|8581.3|8578.7|8580.7|8579.2|8583.1|8580.6|8580.1|8577.8|1812
1744989600000|2025-04-18 15:20:00|8580.9|8579.4|8582.5|8580|8584.8|8581.6|8580.1|8577.8|1717
1744989900000|2025-04-18 15:25:00|8582.9|8579.9|8581.3|8578.6|8583.2|8580.7|8580.4|8577.4|1252
1744990200000|2025-04-18 15:30:00|8580.9|8578.1|8581.4|8578.8|8583.1|8580.4|8580.2|8577.5|1512
1744990500000|2025-04-18 15:35:00|8581.6|8578.7|8581.7|8579.3|8582.3|8580|8580.1|8577.5|1097
1744990800000|2025-04-18 15:40:00|8581.8|8579.5|8583|8580.1|8584.4|8581.7|8580.5|8578.6|1418
1744991100000|2025-04-18 15:45:00|8582.9|8580.4|8582.6|8580.1|8583.7|8581.4|8581.2|8578.9|1405
1744991400000|2025-04-18 15:50:00|8582.5|8580.2|8581.7|8579.1|8584|8581.8|8580.3|8578|1363
1744991700000|2025-04-18 15:55:00|8581|8579.5|8581.7|8579.4|8582.4|8580.2|8580.9|8578.6|725
1744992000000|2025-04-18 16:00:00|8581.9|8579.5|8578.2|8576.7|8582.4|8580.5|8577.8|8576.3|1306
1744992300000|2025-04-18 16:05:00|8578.1|8576.6|8577.7|8576.2|8579.6|8577.7|8577|8574.6|1457
1744992600000|2025-04-18 16:10:00|8577.6|8576.1|8578.1|8575.3|8578.7|8576.8|8576.3|8573.7|1600
1744992900000|2025-04-18 16:15:00|8577.8|8575.6|8577.8|8576.3|8579.1|8576.7|8576.7|8574.8|1469
1744993200000|2025-04-18 16:20:00|8578.1|8575.9|8578.8|8576.3|8579.1|8577|8577.7|8575.5|1568
1744993500000|2025-04-18 16:25:00|8578.4|8576.9|8578.6|8577.1|8580.1|8578.3|8577.8|8575.6|1029
1744993800000|2025-04-18 16:30:00|8578|8576.5|8576.3|8574.8|8578.8|8577.3|8575.7|8573.8|1059
1744994100000|2025-04-18 16:35:00|8576.4|8574.9|8578.6|8576.3|8579.9|8577.2|8576.1|8574.2|1748
1744994400000|2025-04-18 16:40:00|8578.5|8576.1|8578.2|8576|8578.9|8576.9|8577.4|8575.1|1448
1744994700000|2025-04-18 16:45:00|8577.9|8576.4|8578.6|8575.8|8578.9|8576.5|8575.8|8573.5|1898
1744995000000|2025-04-18 16:50:00|8578.3|8575.5|8578.8|8576.5|8580.3|8577.3|8576.7|8574.7|1831
1744995300000|2025-04-18 16:55:00|8578.9|8576.6|8578|8576.5|8579.4|8577.6|8577.9|8576|971
1744995600000|2025-04-18 17:00:00|8577.9|8576.4|8577.5|8576|8579.1|8576.9|8577.1|8575.4|719
1744995900000|2025-04-18 17:05:00|8577.7|8576.2|8577.7|8576.2|8578.6|8576.6|8576.7|8574.5|1443
1744996200000|2025-04-18 17:10:00|8577.6|8576.1|8578.2|8575.2|8578.6|8576.5|8576|8573.9|1727
1744996500000|2025-04-18 17:15:00|8578.3|8575.1|8578.1|8575.5|8578.9|8576.2|8576.9|8574.3|1607
1744996800000|2025-04-18 17:20:00|8577.8|8575.6|8577|8574.8|8578.3|8576.1|8576|8574.1|1505
1744997100000|2025-04-18 17:25:00|8576.7|8575.2|8576.6|8575.1|8578.9|8576.6|8575.9|8573.9|1347
1744997400000|2025-04-18 17:30:00|8576.9|8575.4|8577.8|8575.5|8578.3|8576.3|8576.1|8574|1555
1744997700000|2025-04-18 17:35:00|8577.9|8575.8|8577.7|8576.2|8579.6|8577.5|8576.8|8574.6|1378
1744998000000|2025-04-18 17:40:00|8577.8|8576.3|8578.4|8575.9|8579.2|8577|8577.4|8575.4|1292
1744998300000|2025-04-18 17:45:00|8578.5|8576|8577.8|8576.3|8579|8577.2|8577.3|8575.6|532
1744998600000|2025-04-18 17:50:00|8577.5|8576|8578.6|8577.1|8578.8|8577.3|8577.2|8575.5|410
1744998900000|2025-04-18 17:55:00|8578.5|8577|8578.3|8576.8|8579.3|8577.8|8577.8|8576.3|414
1744999200000|2025-04-18 18:00:00|8578.2|8576.7|8578.6|8577.1|8579.7|8577.7|8577.9|8576.1|575
1744999500000|2025-04-18 18:05:00|8578.7|8577.2|8579.1|8577.6|8580.3|8578.7|8577.7|8576.2|853
1744999800000|2025-04-18 18:10:00|8579|8577.5|8579.1|8577.6|8579.2|8577.7|8578.1|8576.6|328
1745000100000|2025-04-18 18:15:00|8579.2|8577.7|8578.8|8577.3|8579.7|8578.2|8578.1|8575.9|467
1745000400000|2025-04-18 18:20:00|8578.7|8577.2|8577.9|8576.4|8579|8577.5|8577.3|8575.8|540
1745000700000|2025-04-18 18:25:00|8578|8576.5|8578.1|8576.6|8578.4|8576.9|8577.8|8576.3|278
1745001000000|2025-04-18 18:30:00|8578.2|8576.7|8577.4|8575.9|8578.2|8576.7|8577.1|8575.6|329
1745001300000|2025-04-18 18:35:00|8577.3|8575.8|8577.8|8576.3|8580.3|8577.6|8577.3|8575.6|725
1745001600000|2025-04-18 18:40:00|8577.9|8576.4|8577.7|8575.3|8579.9|8577.9|8577.1|8574.7|1257
1745001900000|2025-04-18 18:45:00|8577.5|8575.2|8577.8|8576.3|8580.1|8577.6|8577.5|8575.2|1187
1745002200000|2025-04-18 18:50:00|8577.9|8576.4|8576.7|8575.2|8579.1|8577.1|8576|8574.1|1224
1745002500000|2025-04-18 18:55:00|8576.2|8574.7|8577.2|8575.7|8577.8|8575.9|8575.6|8574.1|607
1745002800000|2025-04-18 19:00:00|8577.1|8575.6|8576.9|8575.4|8577.6|8576.1|8576.3|8574.8|491
1745003100000|2025-04-18 19:05:00|8576.8|8575.3|8577|8575.5|8577.6|8575.8|8576.4|8574.9|264
1745003400000|2025-04-18 19:10:00|8576.9|8575.4|8576.7|8575.2|8577.3|8575.6|8576.4|8574.5|449
1745003700000|2025-04-18 19:15:00|8577.2|8574.9|8576.4|8574.9|8577.2|8575.4|8575.7|8573.9|889
1745004000000|2025-04-18 19:20:00|8576.5|8575|8576.8|8575.3|8577.2|8575.7|8575.9|8574.1|988
1745004300000|2025-04-18 19:25:00|8576.3|8574.8|8575.6|8574.1|8577.1|8575.2|8575.1|8573.2|876
1745004600000|2025-04-18 19:30:00|8575.7|8574.2|8576.3|8573.1|8577.2|8575.1|8575|8573.1|763
1745004900000|2025-04-18 19:35:00|8576.2|8573.4|8573.4|8571.9|8576.8|8574.5|8573.1|8570.3|1045
1745005200000|2025-04-18 19:40:00|8573.3|8571.8|8573|8571.5|8574.1|8572.3|8572.7|8570.5|990
1745005500000|2025-04-18 19:45:00|8573.1|8571.6|8572.9|8571.4|8573.6|8572.1|8572.5|8571|1104
1745005800000|2025-04-18 19:50:00|8573|8571.5|8573.4|8571.9|8575.4|8572.5|8572.2|8567.4|587
1745006100000|2025-04-18 19:55:00|8573.3|8571.8|8574.3|8572.8|8576.1|8573.3|8572.6|8570.6|1295
1745006400000|2025-04-18 20:00:00|8574.4|8572.9|8576.8|8572.9|8577.5|8574.7|8573.7|8571.2|1324
1745006700000|2025-04-18 20:05:00|8576.7|8572.7|8574.3|8572.8|8578.2|8574.9|8572.8|8570.1|1768
1745007000000|2025-04-18 20:10:00|8574.4|8572.9|8571.4|8568.9|8578.4|8573.3|8570.4|8567.5|1576
1745007300000|2025-04-18 20:15:00|8571.6|8569.2|8569.9|8568.4|8572.5|8569.3|8569.6|8567.5|1079
1745007600000|2025-04-18 20:20:00|8570.1|8567.8|8574.2|8569.3|8580.7|8573.5|8569.9|8567.6|796
1745007900000|2025-04-18 20:25:00|8573.6|8568.8|8571.6|8568.1|8574.4|8570.7|8571.5|8567.4|335
1745008200000|2025-04-18 20:30:00|8570.1|8568.6|8569.1|8567.6|8573.1|8569.5|8568.9|8566.6|475
1745008500000|2025-04-18 20:35:00|8569.2|8567.7|8569|8567.5|8570.1|8568.6|8568.7|8567.2|274
1745008800000|2025-04-18 20:40:00|8568.9|8567.4|8570.2|8568.7|8570.2|8568.7|8568.3|8566.8|357
1745009100000|2025-04-18 20:45:00|8569.9|8568.4|8570.3|8568.8|8574.3|8570.8|8569.6|8565.8|393
1745009400000|2025-04-18 20:50:00|8570.2|8568.7|8572.1|8570.6|8572.1|8570.6|8570.2|8568.7|234
1745009700000|2025-04-18 20:55:00|||||||||0
1745179200000|2025-04-20 20:00:00|8580.5|8559.5|8592.4|8571.4|8592.8|8571.8|8580.5|8559.5|6
1745179500000|2025-04-20 20:05:00|8593.1|8572.1|8588.1|8571.6|8593.5|8576.7|8587.9|8571.6|9
1745179800000|2025-04-20 20:10:00|8587.7|8569.6|8587.4|8566.4|8592.1|8574.1|8587.3|8566.4|14
1745180100000|2025-04-20 20:15:00|8589.1|8568.1|8590.1|8569.1|8591|8570|8589.1|8568.1|4
1745180400000|2025-04-20 20:20:00|8591.4|8570.4|8592.1|8573.5|8592.4|8573.5|8591.4|8570.4|5
1745180700000|2025-04-20 20:25:00|8591.9|8571.7|8590.2|8571.7|8591.9|8571.7|8590.2|8571.7|2
1745181600000|2025-04-20 20:40:00|8590.8|8571.1|8589.6|8571.1|8590.8|8571.1|8589.6|8571.1|2
1745181900000|2025-04-20 20:45:00|8590.8|8571.3|8588.5|8572.7|8590.8|8572.7|8588.5|8568.7|14
1745182200000|2025-04-20 20:50:00|8588.2|8574|8588.3|8573.9|8589.5|8574|8588.2|8572.7|8
1745182500000|2025-04-20 20:55:00|8588.8|8573.5|8586.3|8576.4|8588.8|8576.4|8586.3|8573.1|4
1745182800000|2025-04-20 21:00:00|8584|8572.1|8588.5|8576.6|8588.5|8576.6|8584|8572.1|8
1745183100000|2025-04-20 21:05:00|8588.4|8576.5|8584.9|8576.4|8588.4|8576.5|8584.4|8572.5|10
1745183400000|2025-04-20 21:10:00|8587.5|8575.6|8582.1|8570.2|8592.4|8582.7|8580.2|8568.3|25
1745183700000|2025-04-20 21:15:00|8587|8575.1|8586.3|8574.4|8589.7|8582.3|8584.3|8572.4|30
1745184000000|2025-04-20 21:20:00|8588.4|8576.5|8586.3|8574.4|8588.4|8576.5|8586.3|8574.4|6
1745184300000|2025-04-20 21:25:00|8588.6|8576.7|8593.6|8582.1|8593.6|8582.1|8587|8575.1|18
1745184600000|2025-04-20 21:30:00|8594.3|8582.4|8595.5|8585.6|8595.5|8585.6|8591.9|8580|7
1745184900000|2025-04-20 21:35:00|8596.5|8589.6|8599.8|8587.9|8599.8|8589.6|8588.7|8576.8|19
1745185200000|2025-04-20 21:40:00|8599.4|8587.5|8592.6|8580.7|8600.9|8589|8585.7|8573.8|10
1745185500000|2025-04-20 21:45:00|8594.4|8582.5|8599.4|8587.5|8599.4|8587.5|8594.4|8582.5|8
1745185800000|2025-04-20 21:50:00|8599.3|8587.4|8593.7|8581.8|8600.9|8589|8586.6|8574.7|13
1745186100000|2025-04-20 21:55:00|8595.7|8583.8|8592.6|8580.7|8600.1|8588.2|8590.2|8578.3|12
1745186400000|2025-04-20 22:00:00|8588.3|8576.4|8589.8|8581.4|8593.6|8582|8584.5|8572.6|431
1745186700000|2025-04-20 22:05:00|8589.3|8581.8|8596.2|8590.8|8599.9|8593|8588.8|8581.6|237
1745187000000|2025-04-20 22:10:00|8596|8591.6|8592|8586.6|8597.7|8592.5|8590.3|8585.4|279
1745187300000|2025-04-20 22:15:00|8591.8|8586.4|8594.3|8591.1|8596.2|8591.8|8591.5|8586|467
1745187600000|2025-04-20 22:20:00|8594.1|8590.5|8599.5|8594.7|8599.8|8596.8|8593.9|8589.7|359
1745187900000|2025-04-20 22:25:00|8599.6|8594.3|8594.1|8589.6|8599.6|8595.1|8593.4|8588.8|368
1745188200000|2025-04-20 22:30:00|8594.5|8589.8|8592.4|8589.5|8594.5|8590.5|8591.1|8588.1|182
1745188500000|2025-04-20 22:35:00|8592.1|8589.2|8591.7|8588.7|8592.5|8589.5|8588.5|8585.4|201
1745188800000|2025-04-20 22:40:00|8590.9|8588.6|8592.7|8589.8|8592.9|8590|8588.3|8585.2|268
1745189100000|2025-04-20 22:45:00|8592.6|8589.7|8593.9|8591|8594.6|8591.7|8592.3|8589.4|154
1745189400000|2025-04-20 22:50:00|8594.1|8591.2|8597.2|8594.4|8598|8595|8593.7|8590.8|121
1745189700000|2025-04-20 22:55:00|8597.6|8594.2|8594.3|8592.8|8598.6|8595.6|8590.8|8589.3|287
1745190000000|2025-04-20 23:00:00|8594.9|8593.4|8598.8|8597.3|8598.8|8597.3|8594.5|8592.6|253
1745190300000|2025-04-20 23:05:00|8599.1|8597.6|8598.2|8596.7|8599.3|8597.8|8596.2|8594.7|204
1745190600000|2025-04-20 23:10:00|8598.1|8596.6|8598.9|8597.4|8600.2|8598.2|8597.2|8595.6|162
1745190900000|2025-04-20 23:15:00|8598.6|8597.1|8600|8598.5|8601.5|8600|8598.3|8596.8|127
1745191200000|2025-04-20 23:20:00|8599.9|8598.4|8600.1|8598.6|8600.5|8599|8597.7|8596.2|124
1745191500000|2025-04-20 23:25:00|8599.9|8598.4|8599.7|8598.2|8600.3|8598.8|8597.5|8596|109
1745191800000|2025-04-20 23:30:00|8599.5|8598|8602|8600.5|8602|8600.5|8599.3|8597.8|174
1745192100000|2025-04-20 23:35:00|8601.9|8600.4|8602.8|8601.3|8603.7|8602.2|8601.8|8600.3|165
1745192400000|2025-04-20 23:40:00|8602.9|8601.4|8603|8601.5|8604.2|8602.7|8602.2|8600.7|154
1745192700000|2025-04-20 23:45:00|8603.2|8601.7|8603.5|8602|8605.9|8604.4|8601.5|8600|150
1745193000000|2025-04-20 23:50:00|8604|8602.5|8600.8|8599.3|8604.8|8603.3|8600.4|8598.9|155
1745193300000|2025-04-20 23:55:00|8600.7|8599.2|8599.8|8598.3|8601|8599.5|8598.7|8597.2|136
1745193600000|2025-04-21 00:00:00|8600|8598.5|8600.6|8599.1|8601.1|8599.6|8598.5|8597|250
1745193900000|2025-04-21 00:05:00|8600.7|8599.2|8601.8|8600.3|8605.2|8603.7|8600.3|8598.8|281
1745194200000|2025-04-21 00:10:00|8601.9|8600.4|8601.3|8599.8|8605|8603.5|8600.8|8599.3|372
1745194500000|2025-04-21 00:15:00|8601.4|8599.9|8599.3|8597.8|8601.4|8599.9|8596.3|8594.8|382
1745194800000|2025-04-21 00:20:00|8599.4|8597.9|8596.2|8594.7|8599.4|8597.9|8595.1|8593.6|376
1745195100000|2025-04-21 00:25:00|8596.4|8594.9|8597|8595.5|8598.9|8597.4|8595.1|8593.6|231
1745195400000|2025-04-21 00:30:00|8596.6|8595.1|8599.2|8597.7|8601.5|8600|8596.4|8594.9|383
1745195700000|2025-04-21 00:35:00|8599.1|8597.6|8595.7|8594.2|8600.9|8599.4|8595.6|8594.1|234
1745196000000|2025-04-21 00:40:00|8595.6|8594.1|8588.5|8587|8595.8|8594.3|8588.5|8587|238
1745196300000|2025-04-21 00:45:00|8588.6|8587.1|8588.7|8587.2|8590.3|8588.8|8586.5|8585|266
1745196600000|2025-04-21 00:50:00|8588.9|8587.4|8592.1|8590.6|8592.5|8591|8588.9|8587.4|186
1745196900000|2025-04-21 00:55:00|8592.3|8590.8|8592|8590.5|8592.4|8590.9|8590.5|8589|206
1745197200000|2025-04-21 01:00:00|8592.2|8590.7|8594.6|8593.1|8595.5|8594|8592.2|8590.7|188
1745197500000|2025-04-21 01:05:00|8594.9|8593.4|8595.8|8594.3|8597|8595.5|8593.8|8592.3|208
1745197800000|2025-04-21 01:10:00|8595.9|8594.4|8594.8|8593.3|8596.8|8595.3|8593.8|8592.3|211
1745198100000|2025-04-21 01:15:00|8595|8593.5|8595.9|8594.4|8596.7|8595.2|8594.1|8592.6|155
1745198400000|2025-04-21 01:20:00|8595.8|8594.3|8595.8|8594.3|8596.5|8595|8595.1|8593.6|133
1745198700000|2025-04-21 01:25:00|8596.2|8594.7|8593.2|8591.7|8596.4|8594.9|8592.6|8591.1|217
1745199000000|2025-04-21 01:30:00|8593.1|8591.6|8593.7|8592.2|8593.7|8592.8|8591.7|8590.2|205
1745199300000|2025-04-21 01:35:00|8593.6|8592.1|8594.4|8593.5|8595|8594.1|8592.9|8591.4|200
1745199600000|2025-04-21 01:40:00|8594.3|8593.4|8594.3|8592.8|8594.5|8593.6|8592.7|8591.7|162
1745199900000|2025-04-21 01:45:00|8594.1|8592.6|8594.7|8593.2|8594.7|8593.6|8592.9|8591.6|88
1745200200000|2025-04-21 01:50:00|8594.9|8593.4|8597.6|8596.1|8597.8|8596.3|8594.3|8592.8|191
1745200500000|2025-04-21 01:55:00|8597.5|8596|8595.9|8595|8597.7|8596.2|8595.3|8593.8|154
1745200800000|2025-04-21 02:00:00|8596|8595.1|8595.3|8593.8|8597|8595.5|8594.7|8593.2|147
1745201100000|2025-04-21 02:05:00|8595|8593.5|8596.4|8594.9|8596.6|8595.1|8594.9|8593.4|114
1745201400000|2025-04-21 02:10:00|8596.5|8595|8597.1|8595.6|8597.6|8596.1|8596.2|8594.7|88
1745201700000|2025-04-21 02:15:00|8597|8595.5|8598.4|8596.9|8598.7|8597.2|8596|8594.5|202
1745202000000|2025-04-21 02:20:00|8598.3|8596.8|8597.6|8596.1|8598.7|8597.2|8596.9|8595.6|179
1745202300000|2025-04-21 02:25:00|8597.5|8596|8609.5|8608|8620.9|8618.9|8597.4|8596|592
1745202600000|2025-04-21 02:30:00|8610.1|8608.6|8608.4|8606.9|8610.1|8608.6|8604|8602.5|559
1745202900000|2025-04-21 02:35:00|8608.1|8606.6|8609.6|8608.1|8611.2|8609.7|8607.4|8605.9|412
1745203200000|2025-04-21 02:40:00|8609.4|8607.9|8608.5|8607|8611.3|8609.8|8607.9|8606.4|306
1745203500000|2025-04-21 02:45:00|8608.6|8607.1|8606.2|8604.7|8609.7|8608.2|8605.8|8604.3|213
1745203800000|2025-04-21 02:50:00|8606.3|8604.8|8605.5|8604|8606.6|8605.1|8604.9|8603.6|205
1745204100000|2025-04-21 02:55:00|8605.1|8604.2|8605|8604.1|8607.2|8605.9|8604.4|8603.2|274
1745204400000|2025-04-21 03:00:00|8605.1|8604.2|8605.8|8604.3|8607|8605.5|8604.6|8603.1|272
1745204700000|2025-04-21 03:05:00|8605.9|8604.4|8606.2|8604.7|8607.1|8605.9|8605.3|8603.8|185
1745205000000|2025-04-21 03:10:00|8606.3|8604.8|8605.2|8603.7|8607.3|8606.3|8604.7|8603.2|242
1745205300000|2025-04-21 03:15:00|8605.3|8603.8|8606.7|8605.8|8608|8606.7|8604.4|8603.1|247
1745205600000|2025-04-21 03:20:00|8606.8|8605.9|8606|8605.1|8607.5|8606.3|8605.3|8603.8|186
1745205900000|2025-04-21 03:25:00|8606.1|8605.2|8606.2|8605.3|8608.3|8606.9|8606|8604.5|178
1745206200000|2025-04-21 03:30:00|8606.3|8605.4|8608.5|8607.6|8608.7|8607.8|8605.7|8604.8|109
1745206500000|2025-04-21 03:35:00|8608.4|8607.5|8606.6|8605.7|8608.9|8608|8606.6|8605.7|129
1745206800000|2025-04-21 03:40:00|8606.7|8605.8|8607.5|8606|8611.2|8609.7|8606|8604.5|234
1745207100000|2025-04-21 03:45:00|8607.4|8605.9|8606.4|8604.9|8607.6|8606.2|8605.9|8604.9|170
1745207400000|2025-04-21 03:50:00|8606.6|8605.1|8605.1|8603.6|8606.7|8605.2|8604.6|8603.4|189
1745207700000|2025-04-21 03:55:00|8605|8603.5|8606.1|8604.6|8607.3|8606.2|8604.9|8603.5|217
1745208000000|2025-04-21 04:00:00|8605.8|8604.3|8606.7|8605.2|8607.4|8605.9|8604.5|8603|205
1745208300000|2025-04-21 04:05:00|8606.6|8605.1|8605.8|8604.9|8607.1|8605.6|8603.8|8602.3|195
1745208600000|2025-04-21 04:10:00|8605.5|8604.6|8604|8603.1|8605.8|8604.6|8603.8|8602.4|153
1745208900000|2025-04-21 04:15:00|8604.1|8603.2|8604.3|8602.8|8606.1|8605|8603.8|8602.5|173
1745209200000|2025-04-21 04:20:00|8604.1|8602.6|8605.6|8604.7|8606.4|8605.2|8604.1|8602.6|129
1745209500000|2025-04-21 04:25:00|8605.7|8604.8|8604.7|8603.2|8605.7|8604.8|8603.3|8602.4|166
1745209800000|2025-04-21 04:30:00|8604.8|8603.3|8604.5|8603.6|8605.6|8604.2|8603.5|8602.3|93
1745210100000|2025-04-21 04:35:00|8604.4|8603.5|8604.4|8602.9|8604.7|8603.8|8603.9|8602.6|66
1745210400000|2025-04-21 04:40:00|8604.3|8602.8|8604.5|8603|8606|8605|8603.8|8602.7|99
1745210700000|2025-04-21 04:45:00|8604.6|8603.1|8603.7|8602.8|8604.6|8603.2|8603.4|8602.5|54
1745211000000|2025-04-21 04:50:00|8603.8|8602.9|8605|8604.1|8605.8|8604.5|8603.8|8602.7|81
1745211300000|2025-04-21 04:55:00|8605.1|8604.2|8606.4|8605.5|8606.5|8605.6|8604.5|8603.6|88
1745211600000|2025-04-21 05:00:00|8606.7|8605.2|8604.4|8602.9|8607.6|8606.7|8604.3|8602.9|145
1745211900000|2025-04-21 05:05:00|8604|8603.1|8605.8|8604.3|8606|8604.7|8603.5|8602.4|129
1745212200000|2025-04-21 05:10:00|8605.9|8604.4|8610.2|8608.7|8610.4|8609.3|8605.3|8604.1|137
1745212500000|2025-04-21 05:15:00|8609.6|8608.6|8608.4|8606.9|8610.1|8608.9|8607.3|8605.9|117
1745212800000|2025-04-21 05:20:00|8608.3|8606.8|8607.2|8605.7|8608.6|8607.1|8606.8|8605.3|78
1745213100000|2025-04-21 05:25:00|8607.3|8605.8|8607.1|8605.6|8607.6|8606.7|8606.5|8605.5|102
1745213400000|2025-04-21 05:30:00|8607|8605.5|8611.4|8609.9|8611.5|8610|8605.8|8604.4|297
1745213700000|2025-04-21 05:35:00|8611.3|8609.8|8609.5|8608|8611.3|8609.8|8609|8607.5|159
1745214000000|2025-04-21 05:40:00|8609.4|8607.9|8611.6|8610.1|8612.3|8610.8|8609.4|8607.9|171
1745214300000|2025-04-21 05:45:00|8611.7|8610.2|8610.9|8609.4|8612.2|8610.7|8610.5|8609|135
1745214600000|2025-04-21 05:50:00|8610.8|8609.3|8609.8|8608.3|8611.8|8610.3|8607.7|8606.2|179
1745214900000|2025-04-21 05:55:00|8610.4|8608.9|8610.1|8608.6|8611.3|8609.8|8607.8|8606.3|213
1745215200000|2025-04-21 06:00:00|8610.3|8608.8|8610.4|8608.9|8610.9|8609.4|8606|8605|336
1745215500000|2025-04-21 06:05:00|8610.5|8609|8610.5|8609|8610.7|8609.2|8608.9|8607.4|244
1745215800000|2025-04-21 06:10:00|8610.4|8608.9|8606.9|8605.4|8610.8|8609.3|8606|8604.6|281
1745216100000|2025-04-21 06:15:00|8606.7|8605.8|8608.1|8607.2|8609|8607.7|8606.4|8605.1|189
1745216400000|2025-04-21 06:20:00|8608.6|8607.7|8605.8|8604.3|8608.6|8607.7|8605.2|8603.9|222
1745216700000|2025-04-21 06:25:00|8605.7|8604.2|8604.7|8603.2|8606.2|8604.8|8603.7|8602.5|224
1745217000000|2025-04-21 06:30:00|8604.3|8602.8|8605.1|8603.6|8606.7|8605.6|8604.2|8602.8|247
1745217300000|2025-04-21 06:35:00|8604.8|8603.3|8605|8603.5|8605.9|8604.4|8604.3|8602.8|244
1745217600000|2025-04-21 06:40:00|8605.1|8603.6|8604.2|8602.7|8605.1|8603.8|8603.4|8601.9|156
1745217900000|2025-04-21 06:45:00|8604.1|8602.6|8602.3|8600.8|8604.5|8603|8601.8|8600.3|146
1745218200000|2025-04-21 06:50:00|8602.2|8600.7|8603.4|8601.9|8604.5|8603.2|8602.2|8600.7|162
1745218500000|2025-04-21 06:55:00|8603.5|8602|8606.2|8605.3|8606.5|8605.6|8603.5|8602|188
1745218800000|2025-04-21 07:00:00|8605.9|8605|8603.1|8602.2|8606.6|8605.4|8602.1|8600.9|244
1745219100000|2025-04-21 07:05:00|8603.3|8602.4|8604|8603.1|8604.1|8603.2|8602|8601.1|208
1745219400000|2025-04-21 07:10:00|8604.2|8603.3|8605.4|8604.5|8606|8604.8|8603.1|8602.2|132
1745219700000|2025-04-21 07:15:00|8605.3|8604.4|8604.6|8603.7|8605.7|8604.8|8604.5|8603.4|125
1745220000000|2025-04-21 07:20:00|8604.5|8603.6|8606.8|8605.9|8607.9|8607|8602.9|8602|233
1745220300000|2025-04-21 07:25:00|8606.9|8606|8607.7|8606.8|8608.7|8607.8|8606.5|8605.6|170
1745220600000|2025-04-21 07:30:00|8607.6|8606.7|8607.9|8607|8609.3|8607.8|8605.8|8604.8|258
1745220900000|2025-04-21 07:35:00|8608|8607.1|8607.9|8607|8608.4|8607.5|8606.8|8605.5|134
1745221200000|2025-04-21 07:40:00|8607.6|8606.7|8610.8|8609.9|8611.6|8610.2|8607.4|8606.5|230
1745221500000|2025-04-21 07:45:00|8611.2|8609.7|8610.1|8609.2|8612.2|8610.7|8608.8|8607.8|212
1745221800000|2025-04-21 07:50:00|8609.9|8609|8608.9|8607.4|8611.6|8610.1|8608|8606.8|180
1745222100000|2025-04-21 07:55:00|8608.3|8607.5|8617.1|8615.6|8624.5|8623|8608.3|8607.3|618
1745222400000|2025-04-21 08:00:00|8617|8615.5|8615.7|8614.2|8618.5|8617|8615.2|8613.7|441
1745222700000|2025-04-21 08:05:00|8615.8|8614.3|8614.1|8612.6|8616.6|8615.1|8613.9|8612.4|247
1745223000000|2025-04-21 08:10:00|8614|8612.5|8614.5|8613|8614.6|8613.1|8611.6|8610.1|222
1745223300000|2025-04-21 08:15:00|8614.6|8613.1|8614.3|8612.8|8615.8|8614.3|8612.7|8611.2|279
1745223600000|2025-04-21 08:20:00|8614.4|8612.9|8614.9|8613.4|8615.7|8614.2|8613.5|8612.4|183
1745223900000|2025-04-21 08:25:00|8615|8613.5|8616|8614.5|8617.5|8616.1|8614.5|8613|210
1745224200000|2025-04-21 08:30:00|8616.1|8614.6|8617.9|8616.4|8618.1|8616.6|8615.2|8613.7|216
1745224500000|2025-04-21 08:35:00|8617.8|8616.3|8619|8617.5|8620.1|8618.6|8616.4|8615.3|214
1745224800000|2025-04-21 08:40:00|8618.9|8617.4|8618.6|8617.7|8619.9|8618.6|8618.2|8616.7|195
1745225100000|2025-04-21 08:45:00|8618.4|8617.5|8621.3|8619.8|8621.9|8620.4|8617.7|8616.8|191
1745225400000|2025-04-21 08:50:00|8621.4|8619.9|8619.2|8617.7|8621.8|8620.3|8617.7|8616.8|186
1745225700000|2025-04-21 08:55:00|8618.8|8617.9|8616.5|8615.6|8620|8619.1|8616.5|8615.6|219
1745226000000|2025-04-21 09:00:00|8616.8|8615.3|8616.6|8615.7|8617.3|8616.4|8614.1|8613.2|163
1745226300000|2025-04-21 09:05:00|8616.7|8615.8|8616.5|8615.6|8617.3|8616.4|8615.2|8614.3|118
1745226600000|2025-04-21 09:10:00|8616.6|8615.7|8621.6|8620.1|8624.7|8623.2|8616.4|8615.5|298
1745226900000|2025-04-21 09:15:00|8621.4|8619.9|8620.5|8619.6|8623.7|8622.5|8619.2|8618.3|249
1745227200000|2025-04-21 09:20:00|8620.8|8619.9|8622.4|8620.9|8623.1|8622.2|8620|8619|260
1745227500000|2025-04-21 09:25:00|8622.3|8620.8|8618.9|8618|8622.4|8621|8618.7|8617.5|173
1745227800000|2025-04-21 09:30:00|8618.8|8617.9|8622.1|8621.2|8622.6|8621.7|8617.5|8616.6|158
1745228100000|2025-04-21 09:35:00|8622.3|8621.4|8620.4|8619.5|8622.3|8621.4|8619.9|8619|170
1745228400000|2025-04-21 09:40:00|8620.5|8618.9|8619.4|8618.5|8620.5|8619.3|8617.6|8616.6|170
1745228700000|2025-04-21 09:45:00|8619.5|8618.6|8618.9|8617.4|8619.9|8618.9|8617.6|8616.6|185
1745229000000|2025-04-21 09:50:00|8618.7|8617.2|8617.4|8615.9|8618.9|8617.4|8616.3|8614.8|233
1745229300000|2025-04-21 09:55:00|8617.1|8615.6|8617.2|8615.7|8617.5|8616|8615.6|8614.4|184
1745229600000|2025-04-21 10:00:00|8617.1|8615.6|8616.5|8615|8617.2|8615.7|8614.1|8613|191
1745229900000|2025-04-21 10:05:00|8616.4|8614.9|8614.9|8614|8617|8615.6|8614.8|8613.3|200
1745230200000|2025-04-21 10:10:00|8614.8|8613.9|8614.8|8613.3|8615|8614.1|8613.3|8611.9|208
1745230500000|2025-04-21 10:15:00|8614.7|8613.2|8614.5|8613.6|8615.3|8614.3|8614.3|8612.9|126
1745230800000|2025-04-21 10:20:00|8614.8|8613.3|8614.3|8612.8|8615.1|8613.9|8613.9|8612.5|109
1745231100000|2025-04-21 10:25:00|8614.2|8612.7|8610.5|8609.6|8614.5|8613.1|8610.3|8609.1|179
1745231400000|2025-04-21 10:30:00|8610.4|8609.5|8610.3|8609.4|8611.6|8610.3|8609.9|8609|155
1745231700000|2025-04-21 10:35:00|8610.4|8609.5|8608.2|8606.7|8610.4|8609.5|8606.8|8605.9|203
1745232000000|2025-04-21 10:40:00|8607.7|8606.8|8606.4|8605.5|8608.4|8607.5|8605.7|8604.8|158
1745232300000|2025-04-21 10:45:00|8606.5|8605.6|8607|8606.1|8607.7|8606.8|8606.1|8605.2|130
1745232600000|2025-04-21 10:50:00|8607.1|8606.2|8606.3|8605.4|8608.2|8607.3|8606.2|8605.3|139
1745232900000|2025-04-21 10:55:00|8606.2|8605.3|8606.6|8605.7|8608.4|8607.5|8606|8605.1|147
1745233200000|2025-04-21 11:00:00|8606.5|8605.6|8607.4|8606.5|8608.2|8607.2|8606.5|8605|168
1745233500000|2025-04-21 11:05:00|8607.5|8606.6|8607.2|8605.7|8608|8606.6|8605.1|8603.8|174
1745233800000|2025-04-21 11:10:00|8607|8606.1|8607.1|8606.2|8607.9|8607|8605.9|8604.9|128
1745234100000|2025-04-21 11:15:00|8607|8606.1|8607.6|8606.1|8607.9|8606.4|8605.2|8604.2|181
1745234400000|2025-04-21 11:20:00|8607.7|8606.2|8612.5|8611|8612.9|8611.4|8607.4|8605.9|212
1745234700000|2025-04-21 11:25:00|8612.6|8611.1|8613.4|8611.9|8614.4|8612.9|8612.5|8611|167
1745235000000|2025-04-21 11:30:00|8613.6|8612.1|8613.1|8611.6|8614.4|8612.9|8613.1|8611.6|140
1745235300000|2025-04-21 11:35:00|8613.3|8611.8|8613.5|8612.6|8614.1|8613.2|8612.2|8610.9|189
1745235600000|2025-04-21 11:40:00|8613.4|8612.5|8616.1|8615.2|8617.3|8616|8613|8612.1|224
1745235900000|2025-04-21 11:45:00|8616|8615.1|8616|8614.5|8617|8615.6|8615.2|8613.7|342
1745236200000|2025-04-21 11:50:00|8616.1|8614.6|8616.8|8615.3|8618.6|8617.1|8615.4|8613.9|322
1745236500000|2025-04-21 11:55:00|8616.9|8615.4|8617|8615.5|8618.5|8617|8616.8|8615.3|353
1745236800000|2025-04-21 12:00:00|8617.1|8615.6|8617.5|8616|8619.2|8617.7|8616.1|8614.6|392
1745237100000|2025-04-21 12:05:00|8617.2|8615.7|8616.6|8615.1|8618.5|8617|8616|8614.5|354
1745237400000|2025-04-21 12:10:00|8616.5|8615|8615|8613.5|8616.9|8615.4|8613.9|8612.4|259
1745237700000|2025-04-21 12:15:00|8614.8|8613.3|8619|8617.5|8619.2|8618|8614.3|8612.8|322
1745238000000|2025-04-21 12:20:00|8618.8|8617.3|8618.5|8617|8620.1|8618.6|8616.7|8615.2|356
1745238300000|2025-04-21 12:25:00|8618.3|8616.8|8614.1|8612.6|8618.5|8617|8614.1|8612.6|380
1745238600000|2025-04-21 12:30:00|8613.7|8612.2|8611.6|8610.1|8614.3|8612.8|8611.2|8609.7|378
1745238900000|2025-04-21 12:35:00|8611.5|8610|8612.5|8611|8613.3|8611.8|8610.6|8609.1|267
1745239200000|2025-04-21 12:40:00|8612.4|8610.9|8614|8612.5|8614|8612.5|8610|8608.5|283
1745239500000|2025-04-21 12:45:00|8614.2|8612.7|8613.8|8612.3|8615.8|8614.3|8613.2|8611.7|239
1745239800000|2025-04-21 12:50:00|8613.6|8612.1|8611.9|8610.4|8613.9|8612.4|8611.1|8609.6|214
1745240100000|2025-04-21 12:55:00|8612.1|8610.6|8611.9|8610.4|8613.5|8612|8611.4|8609.9|283
1745240400000|2025-04-21 13:00:00|8611.8|8610.3|8610.3|8608.8|8612.1|8610.6|8610|8608.5|283
1745240700000|2025-04-21 13:05:00|8610.2|8608.7|8606|8604.5|8610.3|8608.8|8604.1|8602.6|321
1745241000000|2025-04-21 13:10:00|8606.4|8604.9|8604.5|8603|8608|8606.5|8604.3|8602.8|252
1745241300000|2025-04-21 13:15:00|8604.4|8602.9|8602.5|8601|8605|8603.5|8601.8|8600.3|327
1745241600000|2025-04-21 13:20:00|8602.4|8600.9|8598.8|8597.3|8602.6|8601.1|8598.4|8596.9|440
1745241900000|2025-04-21 13:25:00|8598.6|8597.1|8594|8592.5|8598.8|8597.3|8593.2|8591.7|404
1745242200000|2025-04-21 13:30:00|8593.9|8592.4|8593.4|8591.9|8595.8|8594.3|8592.8|8591.3|570
1745242500000|2025-04-21 13:35:00|8593.2|8591.7|8592.6|8591.1|8594.5|8593|8590.8|8589.6|466
1745242800000|2025-04-21 13:40:00|8592.5|8591|8597.4|8595.9|8598.1|8596.6|8591.6|8590.1|525
1745243100000|2025-04-21 13:45:00|8597.2|8595.7|8592.3|8590.8|8597.2|8595.7|8592.3|8590.8|464
1745243400000|2025-04-21 13:50:00|8592.4|8590.9|8596.8|8595.3|8598.4|8596.9|8591.6|8590.1|626
1745243700000|2025-04-21 13:55:00|8596.9|8595.4|8596.2|8594.7|8597.8|8596.3|8594.5|8593|376
1745244000000|2025-04-21 14:00:00|8596.1|8594.6|8593.9|8592.4|8598.5|8597|8593.9|8592.4|432
1745244300000|2025-04-21 14:05:00|8593.5|8592|8593.6|8592.1|8594.4|8592.9|8592.2|8590.7|437
1745244600000|2025-04-21 14:10:00|8593.5|8592|8590.5|8589|8593.7|8592.2|8589.9|8588.4|403
1745244900000|2025-04-21 14:15:00|8590.4|8588.9|8591.7|8590.2|8593.2|8591.7|8589.6|8588.1|405
1745245200000|2025-04-21 14:20:00|8591.4|8589.9|8587.8|8586.3|8591.8|8590.3|8587.7|8586.2|423
1745245500000|2025-04-21 14:25:00|8587.9|8586.4|8587.1|8585.6|8588.6|8587.1|8586|8584.5|417
1745245800000|2025-04-21 14:30:00|8587.2|8585.7|8585.4|8583.9|8588.7|8587.2|8585|8583.5|393
1745246100000|2025-04-21 14:35:00|8585.7|8584.2|8584.8|8583.3|8587.3|8585.8|8583.3|8581.8|485
1745246400000|2025-04-21 14:40:00|8584.9|8583.4|8587.3|8585.8|8587.8|8586.3|8583.9|8582.4|341
1745246700000|2025-04-21 14:45:00|8587.2|8585.7|8587.4|8585.9|8588.2|8586.7|8583.1|8581.6|350
1745247000000|2025-04-21 14:50:00|8587.5|8586|8585.5|8584|8588.4|8586.9|8582.4|8581.4|445
1745247300000|2025-04-21 14:55:00|8585.4|8583.9|8587.3|8585.8|8588.6|8587.1|8583.7|8582.2|485
1745247600000|2025-04-21 15:00:00|8587.2|8585.7|8585.9|8584.4|8588.5|8587|8585.9|8584.4|404
1745247900000|2025-04-21 15:05:00|8585.7|8584.2|8583.1|8581.6|8586.6|8585.1|8582.5|8581|473
1745248200000|2025-04-21 15:10:00|8583.3|8581.8|8580.9|8579.4|8584.4|8582.9|8580.9|8579.4|373
1745248500000|2025-04-21 15:15:00|8581.1|8579.6|8582.5|8581|8583.8|8582.3|8580.9|8579.4|337
1745248800000|2025-04-21 15:20:00|8582.7|8581.2|8585.3|8583.8|8585.4|8583.9|8582.5|8581|341
1745249100000|2025-04-21 15:25:00|8585.1|8583.6|8586.7|8585.8|8586.9|8585.8|8584.7|8583.2|347
1745249400000|2025-04-21 15:30:00|8586.8|8585.9|8590.4|8589.5|8590.4|8589.5|8586.7|8585.8|319
1745249700000|2025-04-21 15:35:00|8590.3|8589.4|8592.4|8591.5|8593.3|8592.4|8590.1|8588.8|302
1745250000000|2025-04-21 15:40:00|8592.3|8591.4|8593.4|8592.5|8593.8|8592.9|8591.1|8590.2|319
1745250300000|2025-04-21 15:45:00|8593.5|8592.6|8596.7|8595.8|8597.6|8596.7|8593.1|8592.2|319
1745250600000|2025-04-21 15:50:00|8596.8|8595.9|8598.3|8597.4|8598.7|8597.8|8595.7|8594.8|260
1745250900000|2025-04-21 15:55:00|8598.2|8597.3|8600.1|8598.6|8600.5|8599.1|8597.9|8597|268
1745251200000|2025-04-21 16:00:00|8600.2|8598.7|8597.5|8596|8600.2|8599|8596.5|8595|286
1745251500000|2025-04-21 16:05:00|8597.7|8596.2|8599.6|8598.7|8601.6|8600.1|8597|8595.6|212
1745251800000|2025-04-21 16:10:00|8599.5|8598.6|8603|8601.5|8603.3|8601.8|8598.2|8596.7|288
1745252100000|2025-04-21 16:15:00|8603.2|8601.7|8604|8602.5|8604.8|8603.3|8602.7|8601.2|274
1745252400000|2025-04-21 16:20:00|8603.8|8602.3|8602.7|8601.2|8605.1|8603.6|8602.6|8601.1|207
1745252700000|2025-04-21 16:25:00|8602.8|8601.3|8602.4|8600.9|8603.5|8602|8601|8599.9|242
1745253000000|2025-04-21 16:30:00|8602.7|8601.2|8601.7|8600.2|8603.7|8602.5|8601.6|8600.1|329
1745253300000|2025-04-21 16:35:00|8601.6|8600.1|8600.4|8598.9|8602.5|8601|8599.5|8598|299
1745253600000|2025-04-21 16:40:00|8600.3|8598.8|8601.4|8599.9|8601.6|8600.1|8599.4|8597.9|208
1745253900000|2025-04-21 16:45:00|8601.1|8599.6|8601.2|8599.7|8601.7|8600.2|8600.1|8598.6|228
1745254200000|2025-04-21 16:50:00|8601.3|8599.8|8602.8|8601.3|8603.5|8602|8600.2|8598.7|151
1745254500000|2025-04-21 16:55:00|8602.7|8601.2|8603.5|8602|8604.7|8603.2|8602.2|8600.7|229
1745254800000|2025-04-21 17:00:00|8603.6|8602.1|8602.5|8601|8603.8|8602.4|8601.9|8600.4|270
1745255100000|2025-04-21 17:05:00|8602.4|8600.9|8603.8|8602.3|8605|8603.5|8602.4|8600.9|226
1745255400000|2025-04-21 17:10:00|8603.7|8602.2|8603.3|8601.8|8604.2|8602.7|8602.3|8600.9|317
1745255700000|2025-04-21 17:15:00|8603.2|8601.7|8601.9|8600.4|8603.4|8601.9|8601|8599.5|297
1745256000000|2025-04-21 17:20:00|8601.7|8600.2|8603|8601.5|8603.2|8601.7|8601.4|8599.9|252
1745256300000|2025-04-21 17:25:00|8602.7|8601.2|8601.3|8599.8|8602.9|8601.4|8600.8|8599.4|259
1745256600000|2025-04-21 17:30:00|8601.4|8599.9|8602.1|8600.6|8603.1|8601.6|8601.4|8599.9|239
1745256900000|2025-04-21 17:35:00|8602.4|8600.9|8604.5|8603|8605.1|8603.6|8602.3|8600.8|206
1745257200000|2025-04-21 17:40:00|8604.4|8602.9|8603.8|8602.3|8604.8|8603.3|8603.7|8602.2|218
1745257500000|2025-04-21 17:45:00|8603.9|8602.4|8605.3|8603.8|8605.5|8604|8603.4|8601.9|238
1745257800000|2025-04-21 17:50:00|8605.6|8604.1|8606.9|8605.4|8607.4|8605.9|8605.4|8603.9|289
1745258100000|2025-04-21 17:55:00|8606.6|8605.1|8608.6|8607.1|8609|8607.5|8606.6|8605.1|350
1745258400000|2025-04-21 18:00:00|8608.4|8606.9|8610.3|8608.8|8610.3|8609|8608.3|8606.8|296
1745258700000|2025-04-21 18:05:00|8610.2|8608.7|8610.4|8608.9|8611.4|8609.9|8609.3|8607.9|314
1745259000000|2025-04-21 18:10:00|8610.6|8609.1|8612.8|8611.3|8613.9|8612.4|8610.4|8608.9|337
1745259300000|2025-04-21 18:15:00|8612.9|8611.4|8614.5|8613|8614.5|8613|8612.7|8611.2|285
1745259600000|2025-04-21 18:20:00|8614.6|8613.1|8614.1|8612.6|8615|8613.5|8613.4|8611.9|149
1745259900000|2025-04-21 18:25:00|8614.3|8612.8|8612.2|8610.7|8614.4|8612.9|8611.7|8610.3|176
1745260200000|2025-04-21 18:30:00|8612.4|8610.9|8610.7|8609.2|8612.5|8611.2|8609.7|8608.2|240
1745260500000|2025-04-21 18:35:00|8610.6|8609.1|8611.6|8610.1|8612.8|8611.3|8609.8|8608.5|276
1745260800000|2025-04-21 18:40:00|8611.7|8610.2|8610.9|8609.4|8612.9|8611.4|8610.8|8609.3|203
1745261100000|2025-04-21 18:45:00|8610.8|8609.3|8612.4|8610.9|8613.2|8611.7|8609.6|8608.1|288
1745261400000|2025-04-21 18:50:00|8612.2|8610.7|8612.4|8611.5|8613.1|8611.7|8611.2|8610|189
1745261700000|2025-04-21 18:55:00|8612.3|8610.9|8612.9|8611.4|8613.2|8612|8611.5|8610.3|220
1745262000000|2025-04-21 19:00:00|8612.8|8611.3|8611.2|8609.7|8613.7|8612.2|8611.1|8609.6|279
1745262300000|2025-04-21 19:05:00|8611.1|8609.6|8612.8|8611.3|8613.2|8611.7|8610.7|8609.2|199
1745262600000|2025-04-21 19:10:00|8612.9|8611.4|8610.9|8609.4|8612.9|8611.4|8609.9|8608.6|179
1745262900000|2025-04-21 19:15:00|8610.6|8609.1|8609.7|8608.2|8611.2|8609.7|8609.7|8608.2|257
1745263200000|2025-04-21 19:20:00|8609.6|8608.1|8609.3|8608.4|8610.1|8608.7|8608.9|8607.4|174
1745263500000|2025-04-21 19:25:00|8609.1|8608.2|8609.2|8607.7|8610|8608.8|8608.8|8607.5|185
1745263800000|2025-04-21 19:30:00|8609.1|8607.6|8609|8607.5|8609.6|8608.1|8607.9|8606.7|216
1745264100000|2025-04-21 19:35:00|8608.8|8607.3|8609.8|8608.3|8610|8608.7|8608.2|8606.7|246
1745264400000|2025-04-21 19:40:00|8609.9|8608.4|8610.6|8609.1|8610.9|8609.6|8608.8|8607.3|224
1745264700000|2025-04-21 19:45:00|8610.7|8609.2|8609.9|8608.4|8610.7|8609.6|8609.2|8607.9|136
1745265000000|2025-04-21 19:50:00|8610.1|8608.6|8610.8|8609.3|8611.7|8610.2|8609.7|8608.2|164
1745265300000|2025-04-21 19:55:00|8610.7|8609.2|8608|8607.1|8610.9|8609.4|8607.6|8606.1|232
1745265600000|2025-04-21 20:00:00|8608.4|8607.5|8608|8606.5|8609.7|8608.2|8607.7|8606.5|137
1745265900000|2025-04-21 20:05:00|8607.8|8606.3|8607.3|8605.8|8608.4|8606.9|8607.1|8605.6|58
1745266200000|2025-04-21 20:10:00|8607.1|8605.6|8605.6|8604.1|8607.3|8605.8|8604.8|8603.3|90
1745266500000|2025-04-21 20:15:00|8605.8|8604.3|8604.9|8603.4|8605.8|8604.3|8604.5|8603.2|88
1745266800000|2025-04-21 20:20:00|8604.8|8603.3|8605.4|8603.9|8605.7|8604.5|8604.2|8602.7|46
1745267100000|2025-04-21 20:25:00|8605.1|8603.6|8603.1|8602.2|8605.3|8603.8|8603|8601.6|59
1745267400000|2025-04-21 20:30:00|8603.3|8601.8|8602.7|8601.2|8603.4|8601.9|8602.2|8600.7|45
1745267700000|2025-04-21 20:35:00|8602.4|8600.9|8602|8600.5|8602.6|8601.1|8601.8|8600.3|29
1745268000000|2025-04-21 20:40:00|8602.1|8600.6|8602.3|8600.8|8602.4|8600.9|8601.5|8600|159
1745268300000|2025-04-21 20:45:00|8602.2|8600.7|8604.3|8602.8|8604.8|8603.3|8602.2|8600.7|108
1745268600000|2025-04-21 20:50:00|8604.5|8603|8605.1|8603.6|8605.3|8603.8|8604.1|8602.6|129
1745268900000|2025-04-21 20:55:00|8605.5|8603.1|8611.2|8600|8611.2|8604.1|8605|8600|273
1745269200000|2025-04-21 21:00:00|8611.4|8599.5|8611.6|8599.7|8617.5|8605.6|8611.4|8599.5|3
1745269500000|2025-04-21 21:05:00|8612.3|8600.4|8609|8597.1|8612.3|8600.4|8601.2|8589.3|6
1745269800000|2025-04-21 21:10:00|8609.5|8597.6|8609.7|8597.8|8609.7|8597.8|8609.2|8597.3|6
1745270100000|2025-04-21 21:15:00|8610.5|8598.6|8611.1|8599.2|8611.2|8599.3|8610|8598.1|5
1745270400000|2025-04-21 21:20:00|8611.2|8599.3|8610.7|8598.8|8611.2|8599.3|8610.7|8598.8|4
1745270700000|2025-04-21 21:25:00|8610.8|8598.9|8610.5|8598.6|8610.8|8598.9|8610.3|8598.4|5
1745271000000|2025-04-21 21:30:00|8610.2|8598.3|8612|8600.1|8612.3|8600.4|8610.2|8598.3|6
1745271300000|2025-04-21 21:35:00|8612.1|8600.2|8613.4|8601.5|8614.1|8602.2|8612.1|8600.2|8
1745271600000|2025-04-21 21:40:00|8612.9|8601|8610.9|8599|8612.9|8601|8610.9|8599|7
1745271900000|2025-04-21 21:45:00|8611|8599.1|8610.6|8598.7|8611|8599.1|8610.6|8598.7|3
1745272200000|2025-04-21 21:50:00|8610.5|8598.6|8610.4|8598.5|8610.5|8598.6|8610.4|8598.5|4
1745272500000|2025-04-21 21:55:00|8610.7|8598.8|8608.3|8596.4|8610.7|8598.8|8608.3|8596.4|5
1745272800000|2025-04-21 22:00:00|8612.7|8600.8|8609.6|8605.7|8614.3|8605.9|8606.2|8600.1|137
1745273100000|2025-04-21 22:05:00|8609.1|8606.2|8610.3|8608.8|8611.6|8609|8609.1|8606.2|80
1745273400000|2025-04-21 22:10:00|8610.1|8608.6|8609.7|8608.2|8611.4|8608.7|8609.4|8607|43
1745273700000|2025-04-21 22:15:00|8609.9|8608.4|8610.5|8609|8611.5|8609.4|8609.8|8607|140
1745274000000|2025-04-21 22:20:00|8611.1|8608.4|8609.7|8608.2|8612.7|8608.9|8609.3|8607|106
1745274300000|2025-04-21 22:25:00|8609.8|8608.3|8612.1|8610.6|8612.2|8610.7|8609.6|8608.1|69
1745274600000|2025-04-21 22:30:00|8612.5|8610.1|8609.8|8608.3|8612.5|8610.7|8609.4|8607.9|124
1745274900000|2025-04-21 22:35:00|8609.4|8607.9|8609.3|8607.8|8610.1|8608.6|8609|8607.3|57
1745275200000|2025-04-21 22:40:00|8609.8|8608.3|8609.9|8608.4|8610.6|8609|8609.4|8607.4|54
1745275500000|2025-04-21 22:45:00|8610.1|8608.6|8610.2|8608.7|8611|8609.2|8609.8|8608|45
1745275800000|2025-04-21 22:50:00|8610.3|8608.8|8610.7|8609.2|8611.6|8610.1|8610.2|8608.7|55
1745276100000|2025-04-21 22:55:00|8610.6|8609.1|8611.9|8610.4|8612|8610.5|8610.6|8609.1|33
1745276400000|2025-04-21 23:00:00|8611.8|8610.3|8610.6|8609.1|8611.8|8610.3|8609.5|8608|63
1745276700000|2025-04-21 23:05:00|8610.5|8609|8610.1|8608.6|8611|8609.5|8610.1|8608.6|37
1745277000000|2025-04-21 23:10:00|8609.6|8608.1|8610.1|8608.6|8610.4|8608.9|8608.9|8607.4|48
1745277300000|2025-04-21 23:15:00|8610|8608.5|8608.4|8606.9|8610.1|8608.6|8608.4|8606.9|57
1745277600000|2025-04-21 23:20:00|8608.5|8607|8608.5|8607|8609.3|8607.8|8608.4|8606.9|42
1745277900000|2025-04-21 23:25:00|8608.4|8606.9|8608.9|8607.4|8609.1|8607.6|8607.7|8606.2|42
1745278200000|2025-04-21 23:30:00|8609.1|8607.6|8609.7|8608.2|8609.7|8608.2|8607.8|8606.3|69
1745278500000|2025-04-21 23:35:00|8609.8|8608.3|8607.8|8606.3|8610.1|8608.6|8607.7|8606.2|58
1745278800000|2025-04-21 23:40:00|8607.7|8606.2|8607.7|8606.2|8608.2|8606.7|8607.2|8605.7|58
1745279100000|2025-04-21 23:45:00|8607.2|8605.7|8605.9|8604.4|8607.2|8605.7|8605.6|8604.1|109
1745279400000|2025-04-21 23:50:00|8606|8604.5|8605.7|8604.2|8606.9|8605.4|8604.9|8603.4|136
1745279700000|2025-04-21 23:55:00|8605.6|8604.1|8606.4|8604.9|8607.2|8605.7|8604.3|8602.8|140
1745280000000|2025-04-22 00:00:00|8606.3|8604.8|8602.3|8600.8|8606.4|8604.9|8601.5|8600|281
1745280300000|2025-04-22 00:05:00|8602.2|8600.7|8601.2|8599.7|8602.6|8601.1|8599.8|8598.3|134
1745280600000|2025-04-22 00:10:00|8601.1|8599.6|8599|8597.5|8601.9|8600.4|8598.6|8597.1|194
1745280900000|2025-04-22 00:15:00|8598.9|8597.4|8598.7|8597.2|8599.5|8598|8597.3|8595.8|210
1745281200000|2025-04-22 00:20:00|8598.3|8596.8|8598|8596.5|8599.4|8597.9|8597.4|8595.9|107
1745281500000|2025-04-22 00:25:00|8597.9|8596.4|8597.7|8596.2|8599|8597.5|8596.9|8595.4|116
1745281800000|2025-04-22 00:30:00|8597.6|8596.1|8595.7|8594.2|8597.9|8596.4|8595|8593.5|134
1745282100000|2025-04-22 00:35:00|8595.6|8594.1|8595.1|8593.6|8596.5|8595|8594.4|8592.9|193
1745282400000|2025-04-22 00:40:00|8595.2|8593.7|8595|8593.5|8595.7|8594.2|8592.6|8591.3|139
1745282700000|2025-04-22 00:45:00|8594.9|8593.4|8594.4|8592.9|8595|8593.5|8593.5|8592|103
1745283000000|2025-04-22 00:50:00|8593.9|8592.4|8594|8592.5|8595.1|8593.6|8592.3|8590.8|189
1745283300000|2025-04-22 00:55:00|8594.1|8592.6|8594.6|8593.1|8595.9|8594.4|8593.5|8592|174
1745283600000|2025-04-22 01:00:00|8594.7|8593.2|8594.7|8593.2|8595.4|8593.9|8593.6|8592.1|170
1745283900000|2025-04-22 01:05:00|8594.6|8593.1|8593|8591.5|8594.9|8593.4|8592.7|8591.2|117
1745284200000|2025-04-22 01:10:00|8593.1|8591.6|8591.5|8590|8593.3|8591.8|8591.2|8589.7|136
1745284500000|2025-04-22 01:15:00|8591.6|8590.1|8590.8|8589.3|8593.8|8592.3|8590.7|8589.2|144
1745284800000|2025-04-22 01:20:00|8590.9|8589.4|8589.6|8588.1|8591.4|8590.2|8589.2|8587.7|177
1745285100000|2025-04-22 01:25:00|8589.7|8588.2|8591.3|8589.8|8591.3|8589.8|8589.4|8587.9|123
1745285400000|2025-04-22 01:30:00|8591.2|8589.7|8592.5|8591|8592.6|8591.1|8590.6|8589.1|120
1745285700000|2025-04-22 01:35:00|8592.6|8591.1|8594.7|8593.2|8595.1|8593.6|8592.3|8590.8|122
1745286000000|2025-04-22 01:40:00|8594.8|8593.3|8592.2|8590.7|8595.3|8593.8|8592.2|8590.7|105
1745286300000|2025-04-22 01:45:00|8592.1|8590.6|8593|8591.5|8594.5|8593|8592.1|8590.6|119
1745286600000|2025-04-22 01:50:00|8593.1|8591.6|8593.9|8592.4|8594|8592.5|8592.7|8591.2|95
1745286900000|2025-04-22 01:55:00|8594|8592.5|8594.1|8593.2|8594.6|8593.2|8593.9|8592.4|74
1745287200000|2025-04-22 02:00:00|8594.2|8593.3|8593.9|8592.4|8594.7|8593.8|8593.4|8592|95
1745287500000|2025-04-22 02:05:00|8593.8|8592.3|8593.9|8592.4|8594.9|8593.4|8593.7|8592.2|63
1745287800000|2025-04-22 02:10:00|8594|8592.5|8594.7|8593.2|8596.1|8594.6|8593.8|8592.3|107
1745288100000|2025-04-22 02:15:00|8594.6|8593.1|8596.1|8594.6|8596.3|8594.8|8593.3|8591.8|105
1745288400000|2025-04-22 02:20:00|8596.3|8594.8|8597.1|8595.6|8597.5|8596|8596|8594.5|78
1745288700000|2025-04-22 02:25:00|8596.9|8595.4|8598.6|8597.1|8598.7|8597.2|8595.6|8594.1|73
1745289000000|2025-04-22 02:30:00|8598.7|8597.2|8599.5|8598|8599.7|8598.2|8597.8|8596.3|135
1745289300000|2025-04-22 02:35:00|8599.4|8597.9|8599|8597.5|8600.1|8598.6|8598.8|8597.5|53
1745289600000|2025-04-22 02:40:00|8599.2|8597.7|8597.9|8596.4|8599.5|8598|8597.8|8596.3|74
1745289900000|2025-04-22 02:45:00|8598|8596.5|8597.9|8596.4|8598|8596.5|8596.2|8594.7|98
1745290200000|2025-04-22 02:50:00|8598|8596.5|8598.5|8597|8599.5|8598|8597.9|8596.4|89
1745290500000|2025-04-22 02:55:00|8598.6|8597.1|8600.3|8598.8|8601.4|8599.9|8598.5|8597|149
1745290800000|2025-04-22 03:00:00|8600.4|8598.9|8608.4|8606.9|8608.4|8606.9|8599.9|8598.4|370
1745291100000|2025-04-22 03:05:00|8608.8|8607.3|8606.6|8605.1|8609.2|8607.7|8605.6|8604.1|235
1745291400000|2025-04-22 03:10:00|8606.5|8605|8606.8|8605.3|8609.5|8608|8606.4|8604.9|185
1745291700000|2025-04-22 03:15:00|8606.7|8605.2|8608.2|8606.7|8609.1|8607.6|8606.5|8605|150
1745292000000|2025-04-22 03:20:00|8608.1|8606.6|8607.9|8606.4|8609.4|8607.9|8607.9|8606.4|126
1745292300000|2025-04-22 03:25:00|8608.1|8606.6|8606.8|8605.3|8608.4|8606.9|8606.3|8604.8|117
1745292600000|2025-04-22 03:30:00|8606.9|8605.4|8605.1|8603.6|8606.9|8605.4|8604.6|8603.1|134
1745292900000|2025-04-22 03:35:00|8605.2|8603.7|8606.6|8605.1|8607|8605.5|8605.1|8603.6|110
1745293200000|2025-04-22 03:40:00|8606.7|8605.2|8606.5|8605|8608.2|8606.7|8606.1|8604.6|105
1745293500000|2025-04-22 03:45:00|8606.8|8605.3|8605.4|8603.9|8607.2|8605.7|8605.3|8603.8|74
1745293800000|2025-04-22 03:50:00|8605.3|8603.8|8605.2|8603.7|8606|8604.5|8604.5|8603|81
1745294100000|2025-04-22 03:55:00|8605.3|8603.8|8606|8604.5|8606.7|8605.2|8605.3|8603.8|77
1745294400000|2025-04-22 04:00:00|8605.7|8604.2|8605.1|8603.6|8606.6|8605.1|8604.8|8603.3|69
1745294700000|2025-04-22 04:05:00|8605.5|8604|8604.9|8603.4|8606.8|8605.3|8604.9|8603.4|75
1745295000000|2025-04-22 04:10:00|8605|8603.5|8605.5|8604|8605.8|8604.3|8604.8|8603.3|48
1745295300000|2025-04-22 04:15:00|8605.6|8604.1|8606.3|8604.8|8606.6|8605.1|8605.3|8603.8|60
1745295600000|2025-04-22 04:20:00|8606.2|8604.7|8605.8|8604.3|8606.6|8605.1|8605.5|8604|45
1745295900000|2025-04-22 04:25:00|8605.9|8604.4|8605.1|8603.6|8606.5|8605|8605|8603.5|48
1745296200000|2025-04-22 04:30:00|8605|8603.5|8605.5|8604|8605.5|8604|8604.2|8602.7|59
1745296500000|2025-04-22 04:35:00|8605.2|8603.7|8605.6|8604.1|8606.5|8605|8605.2|8603.7|53
1745296800000|2025-04-22 04:40:00|8605.5|8604|8602.5|8601|8605.5|8604|8602.1|8600.6|103
1745297100000|2025-04-22 04:45:00|8602.6|8601.1|8602.7|8601.2|8603.5|8602|8602.2|8600.7|62
1745297400000|2025-04-22 04:50:00|8602.8|8601.3|8604.5|8603|8604.5|8603|8601.7|8600.2|78
1745297700000|2025-04-22 04:55:00|8604.6|8603.1|8603.8|8602.3|8605.6|8604.1|8603.5|8602|123
1745298000000|2025-04-22 05:00:00|8603.7|8602.2|8602.4|8600.9|8604.4|8602.9|8602.1|8600.6|109
1745298300000|2025-04-22 05:05:00|8602.2|8600.7|8601.4|8599.9|8602.3|8600.8|8599.6|8598.1|111
1745298600000|2025-04-22 05:10:00|8601.6|8600.1|8602.3|8600.8|8602.3|8600.8|8600.9|8599.4|138
1745298900000|2025-04-22 05:15:00|8602.5|8601|8602.1|8600.6|8602.9|8601.4|8601.1|8599.6|136
1745299200000|2025-04-22 05:20:00|8602.3|8600.8|8601|8599.5|8602.6|8601.1|8600.9|8599.4|156
1745299500000|2025-04-22 05:25:00|8601.2|8599.7|8603.8|8602.3|8603.8|8602.3|8601.2|8599.7|261
1745299800000|2025-04-22 05:30:00|8603.9|8602.4|8600.1|8598.6|8603.9|8602.4|8599.9|8598.4|207
1745300100000|2025-04-22 05:35:00|8600|8598.5|8599.3|8597.8|8600.6|8599.1|8597.2|8595.7|238
1745300400000|2025-04-22 05:40:00|8599.4|8597.9|8601.4|8599.9|8601.6|8600.1|8598.5|8597|164
1745300700000|2025-04-22 05:45:00|8601.3|8599.8|8606.1|8604.6|8607|8605.5|8601.3|8599.8|239
1745301000000|2025-04-22 05:50:00|8605.8|8604.3|8601.7|8600.2|8606.1|8604.6|8601.1|8599.6|207
1745301300000|2025-04-22 05:55:00|8601.6|8600.1|8603.3|8601.8|8604.3|8602.8|8601.6|8600.1|208
1745301600000|2025-04-22 06:00:00|8603.1|8601.6|8601|8599.5|8604.5|8603|8599.6|8598.1|331
1745301900000|2025-04-22 06:05:00|8600.9|8599.4|8601.7|8600.2|8602.5|8601|8599|8597.5|213
1745302200000|2025-04-22 06:10:00|8601.8|8600.3|8599.2|8597.7|8603|8601.5|8598|8596.5|224
1745302500000|2025-04-22 06:15:00|8599.1|8598.2|8596.3|8595.4|8600.4|8599.2|8595.8|8594.9|262
1745302800000|2025-04-22 06:20:00|8596.6|8595.7|8597.6|8596.7|8598.5|8597.4|8595.2|8593.9|273
1745303100000|2025-04-22 06:25:00|8597.7|8596.8|8596.1|8594.6|8598.1|8597.2|8594.6|8593.7|252
1745303400000|2025-04-22 06:30:00|8596|8594.5|8592.8|8591.3|8596.7|8595.5|8592.6|8591.2|242
1745303700000|2025-04-22 06:35:00|8592.9|8591.4|8592.1|8591.2|8593.7|8592.8|8590.7|8589.5|330
1745304000000|2025-04-22 06:40:00|8592|8591.1|8589.3|8588.4|8592.7|8591.8|8589.3|8588.4|246
1745304300000|2025-04-22 06:45:00|8589|8588.1|8592.7|8591.8|8593|8592.1|8589|8588.1|234
1745304600000|2025-04-22 06:50:00|8592.8|8591.9|8594.2|8593.3|8594.9|8594|8590.6|8589.7|209
1745304900000|2025-04-22 06:55:00|8594|8592.5|8589.4|8588.5|8594.6|8593.2|8587.5|8586.6|419
1745305200000|2025-04-22 07:00:00|8589.9|8589|8587.7|8586.8|8591.1|8590.2|8586.9|8585.8|429
1745305500000|2025-04-22 07:05:00|8587.6|8586.7|8586.6|8585.7|8589.8|8588.9|8586.6|8585.7|305
1745305800000|2025-04-22 07:10:00|8586.5|8585.6|8584.8|8583.9|8589.7|8588.8|8584.7|8583.8|304
1745306100000|2025-04-22 07:15:00|8584.4|8583.5|8587.3|8586.4|8588.4|8587.3|8583.9|8583|272
1745306400000|2025-04-22 07:20:00|8587.4|8586.5|8589.4|8588.5|8590.2|8589.3|8586.9|8586|239
1745306700000|2025-04-22 07:25:00|8589.5|8588.6|8592.7|8591.8|8593.3|8592.4|8588.3|8587.4|254
1745307000000|2025-04-22 07:30:00|8592.3|8591.4|8593.2|8592.3|8594.4|8593.5|8592.3|8591.4|238
1745307300000|2025-04-22 07:35:00|8592.8|8591.9|8597|8596.1|8597.6|8596.7|8592.2|8591.3|210
1745307600000|2025-04-22 07:40:00|8596.9|8596|8587.2|8586.3|8597.6|8596.7|8587.1|8586.2|349
1745307900000|2025-04-22 07:45:00|8586.8|8585.9|8593.9|8592.4|8593.9|8592.4|8586.7|8585.8|279
1745308200000|2025-04-22 07:50:00|8593.7|8592.2|8598.7|8597.8|8599.6|8598.7|8593.5|8592|297
1745308500000|2025-04-22 07:55:00|8598.8|8597.9|8601.1|8600.2|8601.2|8600.3|8597.2|8596.3|254
1745308800000|2025-04-22 08:00:00|8601|8600.1|8595.9|8594.4|8602.4|8600.9|8595.9|8594.4|315
1745309100000|2025-04-22 08:05:00|8596|8594.5|8597.6|8596.1|8599.3|8598|8595.9|8594.4|265
1745309400000|2025-04-22 08:10:00|8597.7|8596.2|8597.5|8596|8598.9|8597.4|8596.5|8595|229
1745309700000|2025-04-22 08:15:00|8597.4|8595.9|8595.2|8594.3|8597.5|8596|8594.8|8593.5|214
1745310000000|2025-04-22 08:20:00|8595.1|8594.2|8599.4|8598.5|8599.5|8598.6|8595|8593.5|236
1745310300000|2025-04-22 08:25:00|8599|8598.1|8602.6|8601.7|8604.9|8603.4|8597.1|8595.9|309
1745310600000|2025-04-22 08:30:00|8602.4|8601.5|8603.8|8602.9|8604.8|8603.9|8602.2|8600.9|260
1745310900000|2025-04-22 08:35:00|8603.9|8603|8601.1|8600.2|8606|8605.1|8600.5|8599.6|257
1745311200000|2025-04-22 08:40:00|8601.2|8600.3|8598.2|8596.7|8604.2|8603|8597.8|8596.6|240
1745311500000|2025-04-22 08:45:00|8598.3|8596.8|8600.2|8599.3|8600.5|8599.4|8595.8|8594.9|236
1745311800000|2025-04-22 08:50:00|8600.6|8599.7|8593.6|8592.7|8603|8602.1|8593.4|8592.1|240
1745312100000|2025-04-22 08:55:00|8593.9|8593|8590.6|8589.7|8595.7|8594.8|8589.2|8588.3|347
1745312400000|2025-04-22 09:00:00|8590.4|8589.5|8590.6|8589.7|8593.5|8592.6|8589.3|8588.4|293
1745312700000|2025-04-22 09:05:00|8590.5|8589.6|8593.2|8592.3|8594.7|8593.8|8590.2|8589.3|154
1745313000000|2025-04-22 09:10:00|8593.1|8592.2|8596.6|8595.1|8597.1|8596.2|8592.7|8591.8|155
1745313300000|2025-04-22 09:15:00|8596.7|8595.2|8597.2|8596.3|8598.1|8597.2|8595|8594.1|211
1745313600000|2025-04-22 09:20:00|8597.5|8596.6|8595.8|8594.9|8598.7|8597.2|8595.4|8594.2|283
1745313900000|2025-04-22 09:25:00|8595.5|8594.6|8594.4|8593.5|8596.5|8595.6|8594.4|8593.5|155
1745314200000|2025-04-22 09:30:00|8594.5|8593.6|8598.8|8597.3|8599.7|8598.8|8594.5|8593.6|235
1745314500000|2025-04-22 09:35:00|8598.4|8597.5|8599.3|8597.8|8600.2|8599.1|8597|8596.1|222
1745314800000|2025-04-22 09:40:00|8598.9|8597.4|8601.1|8600.2|8602.7|8601.8|8598.6|8597.1|227
1745315100000|2025-04-22 09:45:00|8601|8600.1|8597.4|8596.5|8601.1|8600.2|8597.2|8596.3|221
1745315400000|2025-04-22 09:50:00|8597.3|8596.4|8600|8598.5|8601.3|8599.9|8597.3|8596.4|239
1745315700000|2025-04-22 09:55:00|8599.9|8598.4|8595.4|8594.5|8599.9|8598.4|8594.9|8593.4|330
1745316000000|2025-04-22 10:00:00|8595.5|8594.6|8597.2|8595.7|8600.2|8599.2|8595.4|8594.3|258
1745316300000|2025-04-22 10:05:00|8597.1|8596.2|8597|8596.1|8599.4|8597.9|8596.7|8595.5|236
1745316600000|2025-04-22 10:10:00|8597.6|8596.7|8597.7|8596.8|8600.7|8599.8|8596.5|8595.4|233
1745316900000|2025-04-22 10:15:00|8598|8597.1|8597.2|8596.3|8598.3|8597.3|8595.4|8594.1|204
1745317200000|2025-04-22 10:20:00|8597.3|8596.4|8599.9|8598.4|8599.9|8598.4|8596.3|8595.4|168
1745317500000|2025-04-22 10:25:00|8600|8598.5|8599.6|8598.7|8600|8598.9|8595.6|8594.5|176
1745317800000|2025-04-22 10:30:00|8599.7|8598.8|8598.1|8597.2|8599.7|8598.8|8596.2|8595.3|194
1745318100000|2025-04-22 10:35:00|8598.3|8597.4|8596.6|8595.1|8599.9|8598.4|8595.7|8594.8|189
1745318400000|2025-04-22 10:40:00|8596.9|8595.4|8597.1|8596.2|8597.8|8596.9|8595.6|8594.5|158
1745318700000|2025-04-22 10:45:00|8597.2|8596.3|8595.9|8595|8598.4|8597.3|8595.4|8593.9|145
1745319000000|2025-04-22 10:50:00|8595.6|8594.7|8595.8|8594.9|8597|8595.8|8593.8|8592.9|169
1745319300000|2025-04-22 10:55:00|8595.7|8594.8|8595.2|8594.3|8597.2|8596.3|8595.2|8594.3|168
1745319600000|2025-04-22 11:00:00|8595|8594.1|8594.3|8593.4|8595.4|8594.3|8593.3|8592.3|202
1745319900000|2025-04-22 11:05:00|8594.6|8593.1|8594.7|8593.2|8596.4|8595.5|8593.6|8592.2|171
1745320200000|2025-04-22 11:10:00|8594.3|8592.8|8592.6|8591.7|8595.2|8593.8|8592.2|8591.3|126
1745320500000|2025-04-22 11:15:00|8592.5|8591.6|8590.3|8589.4|8592.9|8592|8589.8|8588.7|193
1745320800000|2025-04-22 11:20:00|8590.5|8589.6|8590.4|8589.5|8591.1|8590|8589.8|8588.7|137
1745321100000|2025-04-22 11:25:00|8590.5|8589.6|8589|8588.1|8591|8589.6|8588.6|8587.5|119
1745321400000|2025-04-22 11:30:00|8588.9|8588|8590.2|8589.3|8592.7|8591.2|8588.6|8587.4|130
1745321700000|2025-04-22 11:35:00|8590|8589.1|8591|8589.5|8591.6|8590.1|8589|8588.1|153
1745322000000|2025-04-22 11:40:00|8591.1|8589.6|8592.7|8591.8|8592.9|8592|8590.9|8589.6|122
1745322300000|2025-04-22 11:45:00|8592.6|8591.7|8592.5|8591.6|8595.1|8593.8|8592.2|8591.3|149
1745322600000|2025-04-22 11:50:00|8592.6|8591.7|8599.5|8598|8599.5|8598.1|8591.3|8590.2|206
1745322900000|2025-04-22 11:55:00|8597.7|8596.8|8586.6|8585.7|8597.8|8596.9|8584.8|8583.9|642
1745323200000|2025-04-22 12:00:00|8586.5|8585.6|8589.3|8588.4|8590|8588.7|8579.3|8577.8|581
1745323500000|2025-04-22 12:05:00|8588.5|8587.6|8586.6|8585.1|8590.5|8589|8586.4|8584.9|301
1745323800000|2025-04-22 12:10:00|8586.5|8585|8590.4|8589.5|8590.9|8590|8586.2|8584.7|294
1745324100000|2025-04-22 12:15:00|8590.3|8589.4|8589|8588.1|8591.9|8590.4|8587.9|8586.8|286
1745324400000|2025-04-22 12:20:00|8589.3|8588.4|8581.4|8580.5|8590.1|8589.2|8581.4|8580|347
1745324700000|2025-04-22 12:25:00|8581.1|8580.2|8585|8583.5|8586.1|8584.7|8580.5|8579.3|323
1745325000000|2025-04-22 12:30:00|8584.9|8583.4|8586.7|8585.8|8587.6|8586.7|8584.6|8583.2|221
1745325300000|2025-04-22 12:35:00|8586.6|8585.7|8587|8585.5|8588.2|8586.9|8585.2|8584.3|227
1745325600000|2025-04-22 12:40:00|8586.8|8585.3|8585.5|8584.6|8587.7|8586.4|8585.1|8584|182
1745325900000|2025-04-22 12:45:00|8585.6|8584.7|8582.1|8580.6|8588.5|8587|8581.7|8580.5|257
1745326200000|2025-04-22 12:50:00|8582|8580.5|8583.1|8581.6|8585.5|8584.4|8581.8|8580.5|286
1745326500000|2025-04-22 12:55:00|8583|8581.5|8578.5|8577.6|8583.7|8582.8|8578.2|8577.3|290
1745326800000|2025-04-22 13:00:00|8578.4|8577.5|8575.6|8574.1|8579.5|8578.4|8574.9|8574|268
1745327100000|2025-04-22 13:05:00|8575.8|8574.3|8571.8|8570.9|8576.3|8575.4|8569.9|8568.7|305
1745327400000|2025-04-22 13:10:00|8571.7|8570.8|8573.1|8572.2|8574.6|8573.6|8569.8|8568.6|348
1745327700000|2025-04-22 13:15:00|8573.3|8572.4|8576.5|8575.6|8576.5|8575.6|8572.7|8571.4|265
1745328000000|2025-04-22 13:20:00|8576.1|8575.2|8576.1|8574.6|8576.8|8575.7|8575.1|8573.6|212
1745328300000|2025-04-22 13:25:00|8576|8574.5|8575.3|8574.4|8577.4|8576.1|8574.4|8573.5|194
1745328600000|2025-04-22 13:30:00|8575.2|8574.3|8574.3|8573.4|8576.6|8575.1|8572.9|8571.7|247
1745328900000|2025-04-22 13:35:00|8574.6|8573.7|8579|8577.5|8579.6|8578.1|8573.8|8572.5|334
1745329200000|2025-04-22 13:40:00|8579.1|8577.6|8581.3|8580.4|8581.9|8580.9|8577.4|8576.3|314
1745329500000|2025-04-22 13:45:00|8581.5|8580|8582.9|8582|8584.4|8583|8580.9|8579.4|358
1745329800000|2025-04-22 13:50:00|8582.7|8581.8|8587.5|8586|8589.2|8588|8582.7|8581.8|358
1745330100000|2025-04-22 13:55:00|8587.4|8585.9|8579.8|8578.3|8588.4|8586.9|8579.3|8577.8|378
1745330400000|2025-04-22 14:00:00|8580.2|8578.7|8577.1|8576.2|8580.7|8579.8|8576.8|8575.6|326
1745330700000|2025-04-22 14:05:00|8577|8576.1|8573.3|8571.8|8577.2|8576.2|8572.4|8571.2|302
1745331000000|2025-04-22 14:10:00|8572.9|8571.4|8571.7|8570.8|8573.6|8572.7|8570.5|8569|213
1745331300000|2025-04-22 14:15:00|8571.6|8570.7|8573.7|8572.8|8573.9|8573|8571.3|8570.4|158
1745331600000|2025-04-22 14:20:00|8573.8|8572.9|8572.3|8571.4|8574.3|8573.4|8571.4|8570.5|203
1745331900000|2025-04-22 14:25:00|8572.6|8571.7|8570|8569.1|8573.7|8572.8|8570|8569.1|212
1745332200000|2025-04-22 14:30:00|8570.1|8569.2|8575|8574.1|8575.4|8574.2|8569|8568.1|263
1745332500000|2025-04-22 14:35:00|8575.3|8573.8|8577.7|8576.8|8579.5|8578.6|8574.1|8573.1|365
1745332800000|2025-04-22 14:40:00|8577.9|8576.4|8580.7|8579.8|8584.4|8583.2|8577.3|8576.4|343
1745333100000|2025-04-22 14:45:00|8580.6|8579.7|8582.2|8580.7|8583.7|8582.6|8579.7|8578.8|368
1745333400000|2025-04-22 14:50:00|8582.3|8580.8|8579|8577.5|8582.6|8581.3|8575.8|8574.7|329
1745333700000|2025-04-22 14:55:00|8578.6|8577.7|8578.4|8577.5|8581|8580.1|8577.9|8577|442
1745334000000|2025-04-22 15:00:00|8578.2|8577.3|8579|8577.5|8580.6|8579.1|8577.2|8576|334
1745334300000|2025-04-22 15:05:00|8579.1|8577.6|8582.6|8581.1|8583.4|8582|8578.8|8577.4|322
1745334600000|2025-04-22 15:10:00|8582.7|8581.2|8582.8|8581.3|8583|8581.9|8580|8579.1|223
1745334900000|2025-04-22 15:15:00|8582.9|8581.4|8581.4|8579.9|8583.5|8582.3|8578.9|8577.4|309
1745335200000|2025-04-22 15:20:00|8581.2|8579.7|8581.6|8580.1|8582.8|8581.6|8580|8578.5|222
1745335500000|2025-04-22 15:25:00|8581.4|8579.9|8580.7|8579.8|8583.2|8582.3|8579.7|8578.8|239
1745335800000|2025-04-22 15:30:00|8580.6|8579.7|8580.6|8579.7|8582.1|8581.2|8580.4|8579.5|185
1745336100000|2025-04-22 15:35:00|8580.8|8579.9|8579.5|8578|8581.2|8580.2|8578.9|8577.7|184
1745336400000|2025-04-22 15:40:00|8579.1|8577.6|8578.7|8577.8|8580|8578.9|8577.4|8576|205
1745336700000|2025-04-22 15:45:00|8579|8578.1|8576.6|8575.7|8579.1|8578.2|8576.5|8575.6|165
1745337000000|2025-04-22 15:50:00|8576.5|8575.6|8578|8576.5|8578|8576.7|8574.9|8573.5|157
1745337300000|2025-04-22 15:55:00|8577.9|8576.4|8573.3|8571.8|8578.4|8576.9|8570.2|8568.7|400
1745337600000|2025-04-22 16:00:00|8573.4|8571.9|8571|8569.5|8574.1|8572.6|8564.6|8563.1|723
1745337900000|2025-04-22 16:05:00|8571.3|8569.8|8574.3|8572.8|8575|8573.5|8570.4|8568.9|376
1745338200000|2025-04-22 16:10:00|8574.2|8572.7|8570.7|8569.2|8576|8574.5|8570.7|8569.2|349
1745338500000|2025-04-22 16:15:00|8570.8|8569.3|8569.9|8568.4|8572.1|8570.6|8569.4|8567.9|274
1745338800000|2025-04-22 16:20:00|8570|8568.5|8568.7|8567.2|8570.1|8568.6|8565.9|8564.4|441
1745339100000|2025-04-22 16:25:00|8568.8|8567.3|8572.7|8571.8|8573.1|8572.2|8568.1|8566.9|290
1745339400000|2025-04-22 16:30:00|8573|8571.5|8568.3|8567.4|8573.2|8572|8568.3|8567.4|250
1745339700000|2025-04-22 16:35:00|8568.5|8567.6|8569.2|8568.3|8569.7|8568.3|8567.6|8566.3|229
1745340000000|2025-04-22 16:40:00|8568.9|8568|8568.5|8567|8570.7|8569.8|8568|8566.7|160
1745340300000|2025-04-22 16:45:00|8568.6|8567.1|8565.5|8564|8568.6|8567.2|8565.1|8563.8|164
1745340600000|2025-04-22 16:50:00|8565.7|8564.2|8565.7|8564.8|8566.3|8565.4|8564.3|8563.4|137
1745340900000|2025-04-22 16:55:00|8566.1|8565.2|8567.6|8566.7|8569.9|8568.9|8564.1|8563.2|255
1745341200000|2025-04-22 17:00:00|8567.5|8566.6|8569.1|8568.2|8570.1|8568.9|8566.9|8565.7|180
1745341500000|2025-04-22 17:05:00|8569|8568.1|8566.8|8565.9|8569|8568.1|8566.3|8565|208
1745341800000|2025-04-22 17:10:00|8567.1|8566.2|8570.4|8569.5|8570.7|8569.8|8566.8|8565.9|291
1745342100000|2025-04-22 17:15:00|8570.5|8569.6|8573.8|8572.3|8574.6|8573.3|8570.3|8569|336
1745342400000|2025-04-22 17:20:00|8573.9|8572.4|8577.2|8575.7|8577.7|8576.2|8573.5|8572|239
1745342700000|2025-04-22 17:25:00|8577.3|8575.8|8575.2|8573.7|8577.8|8576.3|8571.9|8570.4|400
1745343000000|2025-04-22 17:30:00|8575.3|8573.8|8574|8572.5|8576.6|8575.1|8573|8571.5|359
1745343300000|2025-04-22 17:35:00|8573.9|8572.4|8571.5|8570|8574.3|8572.8|8570.1|8568.6|243
1745343600000|2025-04-22 17:40:00|8571.6|8570.1|8570.1|8569.2|8572.5|8571|8569.8|8568.9|154
1745343900000|2025-04-22 17:45:00|8570.3|8569.4|8576|8575.1|8576.1|8575.2|8570.2|8568.9|178
1745344200000|2025-04-22 17:50:00|8576.1|8575.2|8579.6|8578.7|8580.4|8579|8575.4|8574.5|203
1745344500000|2025-04-22 17:55:00|8579.3|8578.4|8580.4|8579.5|8581.9|8580.6|8578.9|8577.7|254
1745344800000|2025-04-22 18:00:00|8580|8579.1|8575.9|8575|8580.8|8579.9|8575.5|8574.6|198
1745345100000|2025-04-22 18:05:00|8575.8|8574.9|8572.8|8571.9|8575.8|8574.9|8572.7|8571.6|171
1745345400000|2025-04-22 18:10:00|8572.6|8571.7|8573.5|8572|8574.7|8573.2|8572.3|8571.4|107
1745345700000|2025-04-22 18:15:00|8573.6|8572.1|8571.6|8570.7|8573.9|8572.8|8571.1|8569.8|132
1745346000000|2025-04-22 18:20:00|8571.7|8570.8|8572.9|8571.4|8573|8572.1|8570.8|8569.9|128
1745346300000|2025-04-22 18:25:00|8572.5|8571.6|8572.2|8571.3|8572.6|8571.7|8571.2|8570.3|97
1745346600000|2025-04-22 18:30:00|8572.1|8571.2|8571.3|8570.4|8572.5|8571.6|8570.2|8569|77
1745346900000|2025-04-22 18:35:00|8571.4|8570.5|8573.1|8572.2|8573.5|8572.5|8571.3|8570.4|94
1745347200000|2025-04-22 18:40:00|8573.4|8571.9|8572.8|8571.3|8573.9|8572.4|8569|8567.5|189
1745347500000|2025-04-22 18:45:00|8572.7|8571.2|8571.1|8570.2|8572.7|8571.4|8570.4|8569.2|161
1745347800000|2025-04-22 18:50:00|8571|8570.1|8568.4|8567.5|8571.8|8570.9|8568.2|8567.3|148
1745348100000|2025-04-22 18:55:00|8568.5|8567.6|8568.8|8567.3|8569.5|8568.4|8567.4|8566.3|211
1745348400000|2025-04-22 19:00:00|8568.6|8567.1|8568.3|8567.4|8569.3|8568.4|8568.1|8566.7|181
1745348700000|2025-04-22 19:05:00|8568.1|8567.2|8567.7|8566.8|8569.6|8568.1|8567.5|8566|151
1745349000000|2025-04-22 19:10:00|8568|8566.5|8566.2|8565.3|8568.2|8566.7|8565.9|8564.7|112
1745349300000|2025-04-22 19:15:00|8566.5|8565|8566.4|8564.9|8567.7|8566.8|8566|8564.5|88
1745349600000|2025-04-22 19:20:00|8566.3|8564.8|8567.4|8566.5|8568.5|8567.3|8566.1|8564.8|96
1745349900000|2025-04-22 19:25:00|8567.3|8566.4|8568.7|8567.2|8568.8|8567.9|8566.4|8565.5|99
1745350200000|2025-04-22 19:30:00|8569|8567.5|8570|8568.5|8570|8568.5|8568.5|8567.4|143
1745350500000|2025-04-22 19:35:00|8570.5|8569|8570.6|8569.1|8571.5|8570.1|8569.4|8567.9|72
1745350800000|2025-04-22 19:40:00|8570.5|8569|8568.7|8567.8|8570.6|8569.1|8567.5|8566.6|105
1745351100000|2025-04-22 19:45:00|8568.6|8567.7|8567.5|8566.6|8568.6|8567.7|8567.2|8566.3|74
1745351400000|2025-04-22 19:50:00|8567.6|8566.7|8569.6|8568.1|8570.3|8569.4|8567.6|8566.7|127
1745351700000|2025-04-22 19:55:00|8569.7|8568.2|8567.5|8566|8569.7|8568.2|8566.7|8565.2|157
1745352000000|2025-04-22 20:00:00|8567.4|8565.9|8568.5|8567|8568.5|8567|8567.1|8565.6|174
1745352300000|2025-04-22 20:05:00|8568.4|8566.9|8568.9|8567.4|8569.6|8568.1|8567.1|8565.6|113
1745352600000|2025-04-22 20:10:00|8568.8|8567.3|8568.7|8567.2|8569.2|8567.6|8568.3|8566.7|67
1745352900000|2025-04-22 20:15:00|8569.2|8566.7|8568.8|8567.3|8569.5|8568|8568.2|8566.5|60
1745353200000|2025-04-22 20:20:00|8568.7|8567.2|8567.7|8566.2|8569.1|8567.6|8567.5|8565.8|53
1745353500000|2025-04-22 20:25:00|8567.8|8566.3|8567.6|8566.1|8568.6|8566.8|8567.3|8565.8|41
1745353800000|2025-04-22 20:30:00|8567.7|8566.2|8567.8|8566.3|8568.7|8566.9|8567.7|8566.2|41
1745354100000|2025-04-22 20:35:00|8568|8566.5|8567.5|8566|8568.1|8566.5|8567.5|8565.3|138
1745354400000|2025-04-22 20:40:00|8567.4|8565.9|8567.5|8566|8568.8|8567.3|8567.4|8565.5|122
1745354700000|2025-04-22 20:45:00|8567.8|8565.3|8567.3|8565.8|8568|8566.1|8566.8|8564.7|35
1745355000000|2025-04-22 20:50:00|8567.5|8566|8568.2|8566.7|8569.1|8567.6|8567.3|8565.8|135
1745355300000|2025-04-22 20:55:00|8568.7|8566.3|8569.3|8564.2|8569.8|8566.3|8567.5|8563.8|90
1745355600000|2025-04-22 21:00:00|8572.5|8560.6|8576.4|8564.5|8576.6|8564.7|8572.5|8560.6|7
1745355900000|2025-04-22 21:05:00|8574.6|8562.7|8574.1|8562.2|8575.5|8563.6|8572.6|8560.7|8
1745356200000|2025-04-22 21:10:00|8574.7|8562.8|8573.5|8561.6|8575.3|8563.4|8573.3|8561.4|6
1745356500000|2025-04-22 21:15:00|8573.3|8561.4|8575|8563.1|8575.4|8563.5|8573.3|8561.4|9
1745356800000|2025-04-22 21:20:00|8574.1|8562.2|8575|8563.1|8575|8563.1|8573.5|8561.6|6
1745357100000|2025-04-22 21:25:00|8574.1|8562.2|8561.3|8551.9|8574.1|8562.2|8561.3|8551.3|40
1745357400000|2025-04-22 21:30:00|8560.3|8553.1|8543|8536.3|8560.3|8553.1|8543|8536.3|47
1745357700000|2025-04-22 21:35:00|8542.9|8537.2|8556.6|8544.7|8556.6|8544.7|8540.9|8534.9|103
1745358000000|2025-04-22 21:40:00|8556.2|8544.3|8556.7|8544.8|8558|8546.1|8554.8|8543.1|18
1745358300000|2025-04-22 21:45:00|8556.9|8545|8557.6|8546.4|8557.6|8546.4|8549.1|8540.2|28
1745358600000|2025-04-22 21:50:00|8557.3|8545.4|8557|8548|8557.6|8548.2|8556.9|8545.4|7
1745358900000|2025-04-22 21:55:00|8556.7|8547.2|8557.1|8545.4|8557.1|8547.2|8552.3|8543.3|103
1745359200000|2025-04-22 22:00:00|8557.7|8545.8|8553.3|8547.5|8568.5|8560.1|8551.1|8544.6|798
1745359500000|2025-04-22 22:05:00|8552.8|8547.9|8553.9|8549|8557.2|8553.1|8548.8|8544.2|584
1745359800000|2025-04-22 22:10:00|8553.7|8548.9|8554|8550.3|8558.4|8554.1|8552.1|8547.9|643
1745360100000|2025-04-22 22:15:00|8554.1|8550.6|8548.1|8545.2|8554.2|8551|8544.7|8541.7|773
1745360400000|2025-04-22 22:20:00|8548.2|8545.3|8546.5|8544|8549.8|8546.9|8543.1|8540.7|751
1745360700000|2025-04-22 22:25:00|8546.6|8544.1|8544.7|8542.1|8548.3|8546|8541.5|8539.5|695
1745361000000|2025-04-22 22:30:00|8544.8|8542.3|8547.5|8544.8|8553|8551|8544.3|8541.8|833
1745361300000|2025-04-22 22:35:00|8547.3|8544.7|8547.9|8546.1|8548.3|8546.3|8542.8|8541|547
1745361600000|2025-04-22 22:40:00|8547.7|8545.9|8554.6|8552.8|8557.5|8555.7|8547.1|8545.3|372
1745361900000|2025-04-22 22:45:00|8554.1|8552.3|8557.7|8555.9|8558.9|8557.4|8552.8|8551|310
1745362200000|2025-04-22 22:50:00|8557.4|8555.6|8554.7|8552.9|8559.5|8557.7|8553.5|8551.7|295
1745362500000|2025-04-22 22:55:00|8554.5|8552.7|8553.8|8552.3|8555.3|8553.8|8551.4|8549.6|215
1745362800000|2025-04-22 23:00:00|8553.9|8552.4|8551.6|8550.1|8557.1|8555.2|8549.2|8547.2|477
1745363100000|2025-04-22 23:05:00|8551.5|8550|8552.6|8551.1|8553.6|8552.1|8551.4|8549.9|224
1745363400000|2025-04-22 23:10:00|8552.8|8551.3|8553.7|8552.2|8555.9|8554.4|8551.2|8549.7|297
1745363700000|2025-04-22 23:15:00|8553.8|8552.3|8555.4|8553.9|8556.2|8554.7|8552.8|8551.3|225
1745364000000|2025-04-22 23:20:00|8555.3|8553.8|8554.3|8552.8|8556.2|8554.7|8552.3|8550.8|239
1745364300000|2025-04-22 23:25:00|8554.2|8552.7|8552.2|8550.7|8554.6|8553.1|8551.5|8550|233
1745364600000|2025-04-22 23:30:00|8552.3|8550.8|8552.5|8551|8552.8|8551.3|8550|8548.5|204
1745364900000|2025-04-22 23:35:00|8552.4|8550.9|8553.5|8552|8554|8552.5|8550.6|8549.1|166
1745365200000|2025-04-22 23:40:00|8553.6|8552.1|8555|8553.5|8555.4|8553.9|8552.8|8551.3|224
1745365500000|2025-04-22 23:45:00|8555.2|8553.7|8552.8|8551.3|8555.2|8553.7|8552.5|8551|308
1745365800000|2025-04-22 23:50:00|8552.7|8551.2|8550.3|8548.8|8552.7|8551.2|8549.6|8548.1|384
1745366100000|2025-04-22 23:55:00|8550.6|8549.1|8552.7|8551.2|8552.9|8551.4|8550.4|8548.9|249
1745366400000|2025-04-23 00:00:00|8552.9|8551.4|8554.2|8552.7|8555.8|8554.3|8552.2|8550.7|445
1745366700000|2025-04-23 00:05:00|8554.1|8552.6|8558.4|8556.9|8558.5|8557|8553.8|8552.3|372
1745367000000|2025-04-23 00:10:00|8558.5|8557|8558.6|8557.1|8560.3|8558.8|8556.4|8554.9|272
1745367300000|2025-04-23 00:15:00|8558.5|8557|8560.4|8558.9|8561.3|8559.8|8557.7|8556.2|287
1745367600000|2025-04-23 00:20:00|8560.5|8559|8560|8558.5|8561.1|8559.6|8558.9|8557.4|143
1745367900000|2025-04-23 00:25:00|8560.1|8558.6|8560.2|8558.7|8560.6|8559.1|8558.5|8557|168
1745368200000|2025-04-23 00:30:00|8560.1|8558.6|8561.8|8560.3|8562.2|8560.7|8558.6|8557.1|174
1745368500000|2025-04-23 00:35:00|8561.6|8560.1|8561.3|8559.8|8561.9|8560.4|8559.1|8557.6|190
1745368800000|2025-04-23 00:40:00|8561.5|8560|8563.9|8562.4|8564.1|8562.6|8561.4|8559.9|152
1745369100000|2025-04-23 00:45:00|8563.5|8562|8564.8|8563.3|8565.1|8563.6|8562.1|8560.6|162
1745369400000|2025-04-23 00:50:00|8565|8563.5|8564.7|8563.2|8565.7|8564.2|8563.2|8561.7|205
1745369700000|2025-04-23 00:55:00|8564.6|8563.1|8566.5|8565|8567|8565.5|8563.7|8562.2|288
1745370000000|2025-04-23 01:00:00|8566.3|8564.8|8564.3|8562.8|8568.4|8566.9|8562.2|8560.7|460
1745370300000|2025-04-23 01:05:00|8564.4|8562.9|8562.8|8561.3|8565.1|8563.6|8562.2|8560.7|181
1745370600000|2025-04-23 01:10:00|8562.7|8561.2|8561.9|8560.4|8563.7|8562.2|8561.1|8559.6|202
1745370900000|2025-04-23 01:15:00|8562|8560.5|8562.1|8560.6|8563.3|8561.8|8560.4|8558.9|205
1745371200000|2025-04-23 01:20:00|8561.8|8560.3|8563.6|8562.1|8564.1|8562.6|8561.6|8560.1|168
1745371500000|2025-04-23 01:25:00|8563.9|8562.4|8562.2|8560.7|8564.6|8563.1|8562.1|8560.6|143
1745371800000|2025-04-23 01:30:00|8562.1|8560.6|8563.6|8562.1|8563.8|8562.3|8562|8560.5|133
1745372100000|2025-04-23 01:35:00|8563.7|8562.2|8565.4|8563.9|8565.5|8564|8563.3|8561.8|112
1745372400000|2025-04-23 01:40:00|8565.5|8564|8568.4|8566.9|8569.1|8567.6|8564.5|8563|185
1745372700000|2025-04-23 01:45:00|8568.5|8567|8571.7|8570.2|8571.9|8570.4|8568.1|8566.6|211
1745373000000|2025-04-23 01:50:00|8571.6|8570.1|8572.7|8571.2|8573|8571.5|8569.7|8568.2|182
1745373300000|2025-04-23 01:55:00|8572.6|8571.1|8570.2|8568.7|8573|8571.5|8569.2|8567.7|170
1745373600000|2025-04-23 02:00:00|8570.1|8568.6|8569.2|8567.7|8572.6|8571.1|8568.7|8567.2|180
1745373900000|2025-04-23 02:05:00|8569.1|8567.6|8569.6|8568.1|8570.9|8569.4|8566.6|8565.1|195
1745374200000|2025-04-23 02:10:00|8569.5|8568|8570|8568.5|8570.4|8568.9|8568.3|8566.8|113
1745374500000|2025-04-23 02:15:00|8570.1|8568.6|8567.5|8566|8570.2|8568.7|8567.3|8565.8|119
1745374800000|2025-04-23 02:20:00|8567.6|8566.1|8568.3|8566.8|8569.3|8567.8|8566.5|8565|126
1745375100000|2025-04-23 02:25:00|8567.9|8566.4|8568.9|8567.4|8569.3|8567.8|8567.6|8566.1|127
1745375400000|2025-04-23 02:30:00|8568.8|8567.3|8567.5|8566|8569|8567.5|8565.6|8564.1|128
1745375700000|2025-04-23 02:35:00|8567.6|8566.1|8568.5|8567|8569.4|8567.9|8567.4|8565.9|136
1745376000000|2025-04-23 02:40:00|8568.2|8566.7|8567.5|8566|8568.9|8567.4|8566.4|8564.9|176
1745376300000|2025-04-23 02:45:00|8567.7|8566.2|8568.1|8566.6|8568.6|8567.1|8567.5|8566|107
1745376600000|2025-04-23 02:50:00|8568|8566.5|8569.2|8567.7|8569.5|8568|8568|8566.5|80
1745376900000|2025-04-23 02:55:00|8569.3|8567.8|8569.9|8568.4|8570.2|8568.7|8569.3|8567.8|84
1745377200000|2025-04-23 03:00:00|8569.8|8568.3|8568|8566.5|8569.8|8568.3|8567.6|8566.1|94
1745377500000|2025-04-23 03:05:00|8567.9|8566.4|8568|8566.5|8569.4|8567.9|8567.8|8566.3|87
1745377800000|2025-04-23 03:10:00|8567.8|8566.3|8567.8|8566.3|8568.8|8567.3|8567.3|8565.8|69
1745378100000|2025-04-23 03:15:00|8567.9|8566.4|8566.5|8565|8568.8|8567.3|8566.3|8564.8|106
1745378400000|2025-04-23 03:20:00|8566.6|8565.1|8563.4|8561.9|8567.7|8566.2|8563.2|8561.7|146
1745378700000|2025-04-23 03:25:00|8563.3|8561.8|8564.1|8562.6|8564.1|8562.6|8561.9|8560.4|146
1745379000000|2025-04-23 03:30:00|8564|8562.5|8565.3|8563.8|8566.7|8565.2|8563.3|8561.8|148
1745379300000|2025-04-23 03:35:00|8565.4|8563.9|8560.6|8559.1|8565.4|8563.9|8559.4|8557.9|195
1745379600000|2025-04-23 03:40:00|8560.7|8559.2|8562.5|8561|8562.8|8561.3|8560|8558.5|98
1745379900000|2025-04-23 03:45:00|8562.6|8561.1|8563.7|8562.2|8564.1|8562.6|8561.6|8560.1|87
1745380200000|2025-04-23 03:50:00|8563.8|8562.3|8561.7|8560.2|8564.2|8562.7|8561.5|8560|94
1745380500000|2025-04-23 03:55:00|8561.6|8560.1|8561.2|8559.7|8562|8560.5|8560.9|8559.4|118
1745380800000|2025-04-23 04:00:00|8561.3|8559.8|8559.3|8557.8|8561.8|8560.3|8559.1|8557.6|124
1745381100000|2025-04-23 04:05:00|8559.5|8558|8560.1|8558.6|8561.1|8559.6|8559.4|8557.9|94
1745381400000|2025-04-23 04:10:00|8559.7|8558.2|8558.4|8556.9|8559.7|8558.2|8557.6|8556.1|76
1745381700000|2025-04-23 04:15:00|8558.2|8556.7|8560.2|8558.7|8560.7|8559.2|8557.9|8556.4|91
1745382000000|2025-04-23 04:20:00|8560.3|8558.8|8559.6|8558.1|8561.7|8560.2|8559.4|8557.9|76
1745382300000|2025-04-23 04:25:00|8559.3|8557.8|8560.3|8558.8|8560.8|8559.3|8559|8557.5|80
1745382600000|2025-04-23 04:30:00|8560.4|8558.9|8561.8|8560.3|8561.9|8560.4|8559.3|8557.8|91
1745382900000|2025-04-23 04:35:00|8561.7|8560.2|8561.8|8560.3|8562.9|8561.4|8561.5|8560|66
1745383200000|2025-04-23 04:40:00|8561.7|8560.2|8562.1|8560.6|8562.4|8560.9|8560.8|8559.3|62
1745383500000|2025-04-23 04:45:00|8562|8560.5|8561.1|8559.6|8562.5|8561|8561.1|8559.6|91
1745383800000|2025-04-23 04:50:00|8561|8559.5|8561.8|8560.3|8561.8|8560.3|8560.7|8559.2|53
1745384100000|2025-04-23 04:55:00|8561.9|8560.4|8561.1|8559.6|8562.8|8561.3|8560.8|8559.3|68
1745384400000|2025-04-23 05:00:00|8561.2|8559.7|8559.5|8558|8561.2|8559.7|8558|8556.5|115
1745384700000|2025-04-23 05:05:00|8559.3|8557.8|8560.6|8559.1|8561.4|8559.9|8559.3|8557.8|102
1745385000000|2025-04-23 05:10:00|8560.7|8559.2|8559.6|8558.1|8561.5|8560|8559.6|8558.1|94
1745385300000|2025-04-23 05:15:00|8559.5|8558|8559.9|8558.4|8560.6|8559.1|8558.4|8556.9|125
1745385600000|2025-04-23 05:20:00|8560.1|8558.6|8560.8|8559.3|8562.3|8560.8|8559.2|8557.7|121
1745385900000|2025-04-23 05:25:00|8560.7|8559.2|8559|8557.5|8561.1|8559.6|8558.2|8556.7|91
1745386200000|2025-04-23 05:30:00|8558.7|8557.2|8559.7|8558.2|8560.6|8559.1|8558|8556.5|138
1745386500000|2025-04-23 05:35:00|8559.6|8558.1|8555.7|8554.2|8559.6|8558.1|8554.7|8553.2|173
1745386800000|2025-04-23 05:40:00|8556|8554.5|8556.3|8554.8|8557.8|8556.3|8555|8553.5|108
1745387100000|2025-04-23 05:45:00|8556.4|8554.9|8554.8|8553.3|8556.8|8555.3|8553.1|8551.6|186
1745387400000|2025-04-23 05:50:00|8554.7|8553.2|8554.6|8553.1|8556.2|8554.7|8553.2|8551.7|185
1745387700000|2025-04-23 05:55:00|8554.7|8553.2|8555.2|8553.7|8556.5|8555|8553|8551.5|185
1745388000000|2025-04-23 06:00:00|8555.6|8554.1|8560.5|8559|8560.5|8559|8555|8553.5|249
1745388300000|2025-04-23 06:05:00|8560.4|8558.9|8560.5|8559|8562.2|8560.7|8559.4|8557.9|273
1745388600000|2025-04-23 06:10:00|8560.4|8558.9|8557.4|8555.9|8561.2|8559.7|8556.3|8554.8|308
1745388900000|2025-04-23 06:15:00|8557.3|8555.8|8558.7|8557.8|8560.4|8559.5|8556.3|8555.4|240
1745389200000|2025-04-23 06:20:00|8558.5|8557.6|8557.6|8556.1|8559.4|8558.5|8556.7|8555.4|225
1745389500000|2025-04-23 06:25:00|8557.7|8556.2|8554|8553.1|8557.7|8556.8|8553|8551.5|236
1745389800000|2025-04-23 06:30:00|8554.1|8553.2|8549|8547.5|8554.6|8553.3|8549|8547.5|250
1745390100000|2025-04-23 06:35:00|8548.9|8547.4|8549.2|8548.3|8550.7|8549.5|8547.4|8546.2|199
1745390400000|2025-04-23 06:40:00|8549|8548.1|8548.7|8547.2|8550.3|8549.4|8546.9|8545.4|283
1745390700000|2025-04-23 06:45:00|8548.6|8547.1|8548.1|8546.6|8549.1|8548|8546.6|8545.4|227
1745391000000|2025-04-23 06:50:00|8548.2|8546.7|8547.1|8546.2|8549.5|8548.4|8546.7|8545.8|205
1745391300000|2025-04-23 06:55:00|8547|8546.1|8547.1|8546.2|8548.9|8547.8|8544.5|8543|301
1745391600000|2025-04-23 07:00:00|8547.2|8546.3|8549.2|8548.3|8551|8549.9|8545.1|8544.2|446
1745391900000|2025-04-23 07:05:00|8549.8|8548.9|8550.2|8549.3|8551.5|8550.6|8548.2|8547.3|341
1745392200000|2025-04-23 07:10:00|8550.3|8549.4|8558.3|8548.9|8559.8|8554.8|8549.7|8548.4|516
1745392500000|2025-04-23 07:15:00|8557.6|8548.8|8554.2|8553.3|8557.6|8553.3|8548.4|8544|418
1745392800000|2025-04-23 07:20:00|8554.1|8553.2|8554.9|8553.4|8557.5|8556.4|8552.3|8551.4|310
1745393100000|2025-04-23 07:25:00|8555|8553.5|8567.1|8556.1|8567.1|8557.2|8554.8|8553.3|337
1745393400000|2025-04-23 07:30:00|8565.9|8554.9|8560.3|8559.4|8565.9|8560.3|8555.3|8549.5|452
1745393700000|2025-04-23 07:35:00|8560.6|8559.1|8557.7|8556.2|8561.7|8560.4|8557.5|8556|308
1745394000000|2025-04-23 07:40:00|8558|8556.5|8558.7|8557.2|8560.6|8559.4|8557.8|8556.3|338
1745394300000|2025-04-23 07:45:00|8558.4|8557.5|8553.1|8551.6|8559.2|8558.3|8552.1|8550.8|319
1745394600000|2025-04-23 07:50:00|8553|8551.5|8557.1|8555.6|8557.1|8556.1|8552.8|8551.4|281
1745394900000|2025-04-23 07:55:00|8557|8555.5|8558.5|8554.7|8559.2|8557.7|8556.3|8554.7|264
1745395200000|2025-04-23 08:00:00|8558.8|8555.1|8556.4|8555.5|8559.5|8558.6|8554.5|8553|310
1745395500000|2025-04-23 08:05:00|8556.5|8555.6|8557.6|8556.7|8558.4|8557.3|8555.2|8554.1|253
1745395800000|2025-04-23 08:10:00|8557.7|8556.8|8559.9|8559|8560.7|8559.6|8557.2|8555.7|234
1745396100000|2025-04-23 08:15:00|8560|8559.1|8558.1|8557.2|8561.4|8560.5|8558|8556.7|196
1745396400000|2025-04-23 08:20:00|8558.6|8557.1|8562|8560.5|8562.7|8561.2|8557.3|8556.4|230
1745396700000|2025-04-23 08:25:00|8562.4|8560.9|8570|8562.1|8570.1|8566.1|8562.3|8560.9|287
1745397000000|2025-04-23 08:30:00|8573.1|8562.3|8570.3|8569.4|8580.5|8577|8569.4|8562.3|490
1745397300000|2025-04-23 08:35:00|8570.2|8569.3|8570.4|8568.9|8572.7|8571.6|8569.8|8568.7|259
1745397600000|2025-04-23 08:40:00|8570.5|8569|8570.3|8569.4|8571|8569.6|8568.3|8567.2|217
1745397900000|2025-04-23 08:45:00|8570.5|8569.6|8567.3|8566.4|8572.3|8571.3|8567.3|8566.4|232
1745398200000|2025-04-23 08:50:00|8567.4|8566.5|8567.1|8566.2|8568.6|8567.7|8565.3|8563.9|264
1745398500000|2025-04-23 08:55:00|8567|8566.1|8569.1|8567.6|8570.5|8569|8565.1|8564.2|295
1745398800000|2025-04-23 09:00:00|8568.9|8567.4|8573.8|8572.9|8578.2|8576.7|8568.9|8567.4|421
1745399100000|2025-04-23 09:05:00|8573.7|8572.8|8574.9|8573.4|8575.2|8574.3|8572.5|8571.4|238
1745399400000|2025-04-23 09:10:00|8575|8573.5|8572.6|8571.7|8577.2|8575.7|8572|8570.6|251
1745399700000|2025-04-23 09:15:00|8572.7|8571.8|8577.5|8576|8577.6|8576.4|8572.6|8571.7|256
1745400000000|2025-04-23 09:20:00|8577.2|8575.7|8574.7|8573.8|8577.8|8576.3|8574.7|8573.8|274
1745400300000|2025-04-23 09:25:00|8574.8|8573.9|8575.3|8574.4|8575.5|8574.6|8573.2|8571.9|142
1745400600000|2025-04-23 09:30:00|8575.2|8574.3|8577.1|8576.2|8578.5|8577.1|8575.2|8574.3|205
1745400900000|2025-04-23 09:35:00|8577.3|8575.8|8574.9|8574|8577.4|8576.1|8573.3|8572.4|172
1745401200000|2025-04-23 09:40:00|8574.8|8573.9|8577.4|8575.9|8577.6|8576.7|8574|8573.1|158
1745401500000|2025-04-23 09:45:00|8577.2|8575.7|8576.6|8575.7|8577.9|8576.4|8575.7|8574.5|154
1745401800000|2025-04-23 09:50:00|8576.7|8575.8|8573.7|8572.8|8577.9|8576.4|8573.2|8571.9|194
1745402100000|2025-04-23 09:55:00|8573.9|8573|8571.4|8569.9|8574.4|8573.3|8570.8|8569.3|285
1745402400000|2025-04-23 10:00:00|8571.5|8570|8570.9|8570|8572.4|8571.5|8569.6|8568.1|231
1745402700000|2025-04-23 10:05:00|8571|8570.1|8568.5|8567|8571.4|8570.4|8567.8|8566.3|186
1745403000000|2025-04-23 10:10:00|8568.2|8567.3|8568.1|8566.6|8569.5|8568.2|8566.1|8565.1|220
1745403300000|2025-04-23 10:15:00|8568|8566.5|8570.6|8569.1|8570.7|8569.4|8566.6|8565.7|179
1745403600000|2025-04-23 10:20:00|8570.5|8569|8570.1|8568.6|8570.8|8569.9|8568.3|8567.4|195
1745403900000|2025-04-23 10:25:00|8570|8568.5|8567.7|8566.8|8570.5|8569.6|8567.6|8566.5|220
1745404200000|2025-04-23 10:30:00|8568.1|8566.6|8571.8|8570.9|8572.3|8570.9|8566.7|8565.2|293
1745404500000|2025-04-23 10:35:00|8571.6|8570.7|8570.5|8569.6|8572.5|8571.1|8570.3|8569.2|207
1745404800000|2025-04-23 10:40:00|8570.4|8569.5|8570.3|8569.4|8571.1|8570.2|8568.6|8567.7|123
1745405100000|2025-04-23 10:45:00|8570.4|8569.5|8569.6|8568.7|8570.9|8569.5|8568.8|8567.9|134
1745405400000|2025-04-23 10:50:00|8569.7|8568.8|8570.5|8569.6|8571|8570|8569|8567.9|181
1745405700000|2025-04-23 10:55:00|8570.4|8569.5|8572.7|8571.2|8572.7|8571.5|8568.1|8567.2|228
1745406000000|2025-04-23 11:00:00|8573.1|8571.6|8572|8571.1|8574.3|8573.4|8569.8|8568.3|211
1745406300000|2025-04-23 11:05:00|8572.1|8571.2|8567.7|8566.2|8572.2|8571.3|8567.6|8566.1|216
1745406600000|2025-04-23 11:10:00|8567.6|8566.1|8571.5|8570.6|8572|8571.1|8567.5|8566|207
1745406900000|2025-04-23 11:15:00|8571.4|8570.5|8571.9|8571|8572.8|8571.9|8569.3|8568.4|204
1745407200000|2025-04-23 11:20:00|8571.8|8570.9|8568.2|8567.3|8572|8571.1|8567.2|8566.3|166
1745407500000|2025-04-23 11:25:00|8567.8|8566.9|8568.6|8567.7|8568.6|8567.7|8564.1|8563.2|227
1745407800000|2025-04-23 11:30:00|8568.7|8567.8|8571.2|8569.7|8571.8|8570.3|8567.7|8566.8|204
1745408100000|2025-04-23 11:35:00|8571|8570.1|8572.6|8571.7|8574.4|8573.3|8570.9|8569.9|227
1745408400000|2025-04-23 11:40:00|8572.8|8571.9|8577.4|8575.9|8577.6|8576.1|8572.4|8571.3|227
1745408700000|2025-04-23 11:45:00|8577.5|8576|8579.8|8578.9|8580.2|8579.1|8575.8|8574.6|194
1745409000000|2025-04-23 11:50:00|8579.5|8578.6|8578.2|8576.7|8580.3|8579.4|8577|8576|193
1745409300000|2025-04-23 11:55:00|8578|8576.5|8581|8579.5|8581.1|8579.8|8576.8|8575.6|281
1745409600000|2025-04-23 12:00:00|8581.1|8579.6|8580.9|8580|8584.2|8582.9|8579.4|8578.3|322
1745409900000|2025-04-23 12:05:00|8581|8580.1|8579.6|8578.7|8582.7|8581.3|8579.2|8578.2|211
1745410200000|2025-04-23 12:10:00|8579.5|8578.6|8580.2|8579.3|8581|8580.1|8577.5|8576.5|273
1745410500000|2025-04-23 12:15:00|8580.1|8579.2|8578.3|8577.4|8581.5|8580.3|8576.9|8575.9|240
1745410800000|2025-04-23 12:20:00|8578.5|8577|8578.1|8576.6|8579.6|8578.7|8576.5|8575.5|219
1745411100000|2025-04-23 12:25:00|8578|8576.5|8578.3|8576.8|8579|8578.1|8577.3|8576.4|179
1745411400000|2025-04-23 12:30:00|8578.4|8576.9|8576.9|8576|8580.2|8578.9|8576.1|8575.1|233
1745411700000|2025-04-23 12:35:00|8577|8576.1|8577.3|8576.4|8578.5|8577.6|8576.2|8575.3|204
1745412000000|2025-04-23 12:40:00|8577.4|8576.5|8575.2|8573.7|8578.8|8577.7|8574.4|8573.1|184
1745412300000|2025-04-23 12:45:00|8575|8574.1|8576.2|8575.3|8577.6|8576.7|8575|8573.7|174
1745412600000|2025-04-23 12:50:00|8576.3|8575.4|8574.2|8573.3|8576.8|8575.7|8572.6|8571.7|179
1745412900000|2025-04-23 12:55:00|8574.1|8573.2|8573.3|8572.4|8574.8|8573.9|8572.6|8571.7|206
1745413200000|2025-04-23 13:00:00|8573|8572.1|8574.1|8573.2|8574.3|8573.3|8571.5|8570.6|237
1745413500000|2025-04-23 13:05:00|8574.2|8573.3|8573.6|8572.7|8575.1|8574|8572.8|8571.7|229
1745413800000|2025-04-23 13:10:00|8573.5|8572.6|8572.4|8571.5|8574.3|8573.1|8571.3|8570.4|211
1745414100000|2025-04-23 13:15:00|8572.6|8571.7|8572|8570.5|8573.1|8572|8571.3|8570.1|191
1745414400000|2025-04-23 13:20:00|8571.9|8570.4|8567.9|8567|8573.1|8572.1|8567.7|8566.5|216
1745414700000|2025-04-23 13:25:00|8567.8|8566.9|8566.5|8565|8568.3|8567.3|8566.1|8564.8|247
1745415000000|2025-04-23 13:30:00|8566.6|8565.1|8562.2|8560.7|8568.8|8567.3|8562.1|8560.7|448
1745415300000|2025-04-23 13:35:00|8562.1|8560.6|8552.4|8550.9|8564.4|8562.9|8547.2|8545.7|957
1745415600000|2025-04-23 13:40:00|8552.9|8551.4|8570.9|8559.9|8571.8|8562.9|8552.5|8551.2|908
1745415900000|2025-04-23 13:45:00|8571.1|8560.1|8548.2|8546.7|8571.1|8560.8|8547.8|8546.3|880
1745416200000|2025-04-23 13:50:00|8548.4|8546.9|8548.9|8548|8550.3|8549.1|8540.6|8539.7|926
1745416500000|2025-04-23 13:55:00|8548.5|8547.6|8532.4|8530.9|8551.1|8550.2|8532.1|8529.8|842
1745416800000|2025-04-23 14:00:00|8532.8|8530.4|8539.7|8538.2|8545|8543.5|8531.7|8529.7|820
1745417100000|2025-04-23 14:05:00|8540.1|8538.6|8540.5|8539.6|8546.3|8545.4|8538.5|8537.1|654
1745417400000|2025-04-23 14:10:00|8540.8|8539.9|8552.6|8551.1|8553.7|8552.4|8539.4|8538.5|737
1745417700000|2025-04-23 14:15:00|8553|8551.5|8553.8|8552.3|8560.1|8558.6|8551.7|8550.2|719
1745418000000|2025-04-23 14:20:00|8554.1|8552.6|8551.6|8550.1|8554.2|8552.7|8549.8|8548.3|532
1745418300000|2025-04-23 14:25:00|8551.7|8550.2|8551.9|8550.4|8552.8|8551.7|8545.9|8545|598
1745418600000|2025-04-23 14:30:00|8551.8|8550.3|8554.7|8553.2|8555.5|8554|8548.9|8547.7|519
1745418900000|2025-04-23 14:35:00|8554.8|8553.3|8556.7|8555.2|8558.4|8557.2|8554.6|8553.1|421
1745419200000|2025-04-23 14:40:00|8556.6|8555.1|8549.2|8547.7|8557.2|8555.7|8547.8|8546.9|456
1745419500000|2025-04-23 14:45:00|8549.1|8547.6|8554.1|8553.2|8554.7|8553.8|8547.4|8545.9|533
1745419800000|2025-04-23 14:50:00|8554.2|8553.3|8552.3|8551.4|8555.3|8554.4|8551.6|8550.4|700
1745420100000|2025-04-23 14:55:00|8551.6|8550.7|8553.2|8552.3|8553.4|8552.5|8546.6|8545.4|942
1745420400000|2025-04-23 15:00:00|8553.4|8551.9|8550.8|8549.9|8555.6|8554.3|8549|8547.5|991
1745420700000|2025-04-23 15:05:00|8550.7|8549.8|8555.9|8554.4|8556.5|8555.4|8550.6|8549.5|449
1745421000000|2025-04-23 15:10:00|8555.8|8554.3|8556.3|8554.8|8558.1|8557.1|8555.4|8554.1|366
1745421300000|2025-04-23 15:15:00|8556.7|8555.2|8557|8555.5|8558.7|8557.2|8554.4|8552.9|361
1745421600000|2025-04-23 15:20:00|8556.9|8555.4|8564.6|8563.1|8568.5|8566.5|8554.2|8552.7|680
1745421900000|2025-04-23 15:25:00|8564.5|8563|8567.8|8566.3|8572.6|8571.1|8564.3|8562.8|812
1745422200000|2025-04-23 15:30:00|8567.5|8566|8564|8562.5|8568.3|8566.8|8563|8561.5|507
1745422500000|2025-04-23 15:35:00|8564.1|8562.6|8567.1|8565.6|8568.5|8567|8563.6|8562.1|327
1745422800000|2025-04-23 15:40:00|8567.3|8565.8|8565.3|8563.8|8568.2|8566.7|8563.7|8562.2|380
1745423100000|2025-04-23 15:45:00|8565.1|8563.6|8565.9|8564.4|8566.7|8565.2|8563.9|8562.4|326
1745423400000|2025-04-23 15:50:00|8565.7|8564.2|8564.1|8562.6|8566.6|8565.1|8564.1|8562.6|267
1745423700000|2025-04-23 15:55:00|8564|8562.5|8562.4|8561.5|8564|8562.5|8560.9|8559.4|391
1745424000000|2025-04-23 16:00:00|8562.6|8561.1|8563.9|8562.4|8567.3|8566.2|8562.2|8560.9|436
1745424300000|2025-04-23 16:05:00|8564.1|8562.6|8566.1|8565.2|8567|8566|8563.2|8562.3|310
1745424600000|2025-04-23 16:10:00|8566|8565.1|8564.5|8563|8568.2|8566.7|8561.4|8559.9|546
1745424900000|2025-04-23 16:15:00|8564.6|8563.1|8559.4|8557.9|8568.3|8567|8559.2|8557.7|413
1745425200000|2025-04-23 16:20:00|8559.5|8558|8560.8|8559.9|8561.3|8559.9|8558.8|8557.3|368
1745425500000|2025-04-23 16:25:00|8560.7|8559.8|8559.3|8558.4|8562.4|8560.9|8558.6|8557.7|301
1745425800000|2025-04-23 16:30:00|8559.4|8558.5|8561.8|8560.3|8562.5|8561|8558.7|8557.8|251
1745426100000|2025-04-23 16:35:00|8561.7|8560.2|8557.8|8556.9|8562.1|8560.6|8557.6|8556.7|286
1745426400000|2025-04-23 16:40:00|8557.7|8556.8|8556.2|8555.3|8558.3|8557.4|8555.8|8554.9|181
1745426700000|2025-04-23 16:45:00|8556|8555.1|8557.8|8556.9|8558.3|8557.4|8555.6|8554.5|148
1745427000000|2025-04-23 16:50:00|8557.7|8556.8|8553.1|8552.2|8558.1|8557.2|8553|8552.1|217
1745427300000|2025-04-23 16:55:00|8553.2|8552.3|8552.2|8550.7|8554.1|8553.2|8551|8549.9|227
1745427600000|2025-04-23 17:00:00|8552.3|8550.8|8547.9|8546.4|8554.7|8553.8|8547.6|8546.4|303
1745427900000|2025-04-23 17:05:00|8547.3|8545.8|8545.4|8544.5|8547.3|8546.3|8544.3|8543.2|209
1745428200000|2025-04-23 17:10:00|8545.2|8544.3|8541.5|8540.6|8545.3|8544.4|8541.3|8540.4|156
1745428500000|2025-04-23 17:15:00|8541.7|8540.8|8540.3|8539.4|8543.5|8542.6|8540.2|8539.1|141
1745428800000|2025-04-23 17:20:00|8540.2|8539.3|8538.3|8537.4|8542.1|8540.6|8536.8|8535.9|230
1745429100000|2025-04-23 17:25:00|8538|8537.1|8539.6|8538.7|8539.7|8538.8|8536.5|8535.4|166
1745429400000|2025-04-23 17:30:00|8539.3|8538.4|8542.9|8541.4|8543.4|8542.5|8539.1|8538.2|161
1745429700000|2025-04-23 17:35:00|8543|8541.5|8544.2|8543.3|8544.4|8543.4|8542.2|8541.3|241
1745430000000|2025-04-23 17:40:00|8543.9|8543|8542.4|8540.9|8544.7|8543.8|8541.8|8540.5|161
1745430300000|2025-04-23 17:45:00|8542.5|8541|8539|8537.5|8543.2|8541.7|8537.5|8536|198
1745430600000|2025-04-23 17:50:00|8539.1|8537.6|8537.2|8535.7|8539.6|8538.1|8535.9|8534.4|211
1745430900000|2025-04-23 17:55:00|8537|8535.5|8536.9|8535.4|8538.4|8536.9|8534.3|8532.8|202
1745431200000|2025-04-23 18:00:00|8537|8535.5|8537.9|8536.4|8539.1|8537.6|8536.3|8534.8|256
1745431500000|2025-04-23 18:05:00|8538.3|8536.8|8537.4|8535.9|8538.4|8536.9|8536.1|8534.6|156
1745431800000|2025-04-23 18:10:00|8537.3|8535.8|8539|8537.5|8539|8537.5|8535.4|8533.9|175
1745432100000|2025-04-23 18:15:00|8538.8|8537.3|8536.9|8535.4|8539.3|8537.8|8536.6|8535.1|177
1745432400000|2025-04-23 18:20:00|8537|8535.5|8536.3|8534.8|8538.5|8537|8536|8534.5|160
1745432700000|2025-04-23 18:25:00|8536.2|8534.7|8536.6|8535.1|8537.9|8536.6|8536.2|8534.7|192
1745433000000|2025-04-23 18:30:00|8536.5|8535|8535.1|8533.6|8536.9|8535.4|8534.5|8533|163
1745433300000|2025-04-23 18:35:00|8535.2|8533.7|8535.9|8534.4|8536.1|8534.6|8534.3|8532.8|162
1745433600000|2025-04-23 18:40:00|8536.3|8534.8|8536.2|8534.7|8536.9|8535.4|8535.6|8534.1|149
1745433900000|2025-04-23 18:45:00|8536.1|8534.6|8536.6|8535.1|8537.2|8535.7|8536|8534.5|130
1745434200000|2025-04-23 18:50:00|8536.7|8535.2|8536.6|8535.1|8537.5|8536|8536.3|8534.8|123
1745434500000|2025-04-23 18:55:00|8536.7|8535.2|8536.9|8535.4|8536.9|8535.6|8534.2|8533.3|177
1745434800000|2025-04-23 19:00:00|8536.6|8535.1|8536.7|8535.2|8536.9|8535.7|8535.4|8533.9|139
1745435100000|2025-04-23 19:05:00|8536.5|8535|8538.3|8537.4|8538.5|8537.6|8535.7|8534.2|117
1745435400000|2025-04-23 19:10:00|8538.5|8537.6|8538.1|8536.6|8539.6|8538.6|8538|8536.5|128
1745435700000|2025-04-23 19:15:00|8538.2|8536.7|8537.7|8536.8|8538.4|8537.5|8536.1|8535.2|116
1745436000000|2025-04-23 19:20:00|8537.6|8536.7|8538.3|8537.4|8539.1|8537.9|8537.2|8536|161
1745436300000|2025-04-23 19:25:00|8538.4|8537.5|8539.7|8538.8|8539.7|8538.8|8537.9|8536.4|121
1745436600000|2025-04-23 19:30:00|8539.9|8539|8537.8|8536.3|8540.8|8539.4|8537.6|8536.2|129
1745436900000|2025-04-23 19:35:00|8537.4|8536.5|8537.8|8536.9|8538.3|8537.1|8537.2|8536|106
1745437200000|2025-04-23 19:40:00|8538|8537.1|8538.8|8537.3|8538.9|8537.4|8537.5|8536.2|146
1745437500000|2025-04-23 19:45:00|8538.7|8537.2|8536.5|8535.6|8539|8537.5|8536.4|8535.4|131
1745437800000|2025-04-23 19:50:00|8536.2|8535.3|8537.1|8535.6|8537.5|8536|8536.1|8534.9|102
1745438100000|2025-04-23 19:55:00|8537.2|8535.7|8539.5|8538|8539.7|8538.2|8537|8535.5|147
1745438400000|2025-04-23 20:00:00|8539.2|8538.3|8537.6|8536.1|8540.2|8538.7|8537.1|8535.9|175
1745438700000|2025-04-23 20:05:00|8537.5|8536|8537.1|8535.6|8537.7|8536.5|8536.7|8535.5|88
1745439000000|2025-04-23 20:10:00|8537|8535.5|8537.2|8535.7|8537.8|8536.3|8536.6|8535.5|54
1745439300000|2025-04-23 20:15:00|8537.8|8535.2|8536.5|8535|8538.8|8536.8|8536.5|8535|77
1745439600000|2025-04-23 20:20:00|8536.8|8535.3|8535|8533.5|8537.3|8535.8|8534.1|8532.6|114
1745439900000|2025-04-23 20:25:00|8535.3|8533.8|8535.1|8533.6|8536.6|8535.1|8534.1|8532.6|118
1745440200000|2025-04-23 20:30:00|8535.2|8533.7|8535.9|8534.4|8536.7|8534.9|8535.2|8533.7|64
1745440500000|2025-04-23 20:35:00|8536.4|8534|8536.6|8535.1|8537.4|8535.5|8535.5|8534|62
1745440800000|2025-04-23 20:40:00|8536.8|8535.3|8536.8|8535.3|8537.3|8535.6|8536.6|8534.7|32
1745441100000|2025-04-23 20:45:00|8537.1|8535.6|8537.8|8536.3|8538.5|8536.4|8536.9|8535.4|43
1745441400000|2025-04-23 20:50:00|8537.7|8536.2|8536|8534.5|8537.7|8536.2|8535.4|8533.9|118
1745441700000|2025-04-23 20:55:00|8536.4|8534|8541.4|8535.3|8541.8|8535.6|8536.1|8533.7|342
1745442000000|2025-04-23 21:00:00|8551.4|8539.5|8551|8539.1|8552.3|8540.4|8548.6|8536.7|6
1745442300000|2025-04-23 21:05:00|8549.4|8537.5|8548.9|8537|8549.7|8537.8|8547.5|8535.6|12
1745442600000|2025-04-23 21:10:00|8547.8|8535.9|8547.4|8535.5|8548.6|8536.7|8547.4|8535.5|7
1745442900000|2025-04-23 21:15:00|8548.1|8536.2|8544.1|8532.2|8548.1|8536.2|8543.4|8532.1|11
1745443200000|2025-04-23 21:20:00|8543.9|8532|8543.8|8532.5|8544.4|8532.5|8543.8|8531.9|5
1745443500000|2025-04-23 21:25:00|8544.1|8532.8|8544.2|8532.3|8544.5|8532.8|8543.8|8531.9|5
1745443800000|2025-04-23 21:30:00|8543.7|8533.1|8546|8534.1|8546|8534.1|8543.7|8532.1|10
1745444100000|2025-04-23 21:35:00|8545.1|8533.2|8546.9|8535|8547.1|8535.2|8544.7|8532.8|10
1745444400000|2025-04-23 21:40:00|8545.9|8534|8543.8|8531.9|8546.5|8534.6|8543.8|8531.9|6
1745444700000|2025-04-23 21:45:00|8543.9|8532|8546|8534.1|8547|8535.1|8543.8|8531.9|11
1745445000000|2025-04-23 21:50:00|8547.4|8535.5|8545.2|8533.3|8547.4|8535.7|8545.1|8533.2|11
1745445300000|2025-04-23 21:55:00|8545.1|8533.2|8547.5|8535.6|8547.9|8536|8543.5|8531.6|20
1745445600000|2025-04-23 22:00:00|8547.6|8535.7|8544.5|8539.4|8550.5|8543.8|8544.1|8535.2|302
1745445900000|2025-04-23 22:05:00|8544.1|8539.9|8547.1|8544.2|8550.9|8548.1|8542.6|8538.5|165
1745446200000|2025-04-23 22:10:00|8547.3|8544.4|8547.9|8545|8548.5|8545.6|8547|8544.1|56
1745446500000|2025-04-23 22:15:00|8547.7|8544.9|8548.6|8545.8|8548.7|8545.9|8546.1|8543.3|204
1745446800000|2025-04-23 22:20:00|8548.5|8545.9|8549|8546.7|8549.3|8547.2|8548|8545.4|218
1745447100000|2025-04-23 22:25:00|8548.7|8547.2|8548|8545.5|8549.1|8547.2|8547.9|8545.4|128
1745447400000|2025-04-23 22:30:00|8548.1|8545.2|8545|8542.5|8548.1|8545.6|8544.9|8542.5|207
1745447700000|2025-04-23 22:35:00|8545.2|8542.7|8545.5|8543|8546.2|8544.4|8543|8541.1|167
1745448000000|2025-04-23 22:40:00|8545.6|8542.9|8545.5|8543.1|8546.1|8543.9|8544.7|8542.6|101
1745448300000|2025-04-23 22:45:00|8545.4|8543|8542.5|8541|8545.4|8543.2|8542.4|8540.9|68
1745448600000|2025-04-23 22:50:00|8542.7|8541.2|8543.6|8542.1|8544.3|8542.8|8542.5|8541|70
1745448900000|2025-04-23 22:55:00|8543.7|8542.2|8542.4|8540.9|8543.9|8542.4|8542.2|8540.7|69
1745449200000|2025-04-23 23:00:00|8542.5|8541|8542.8|8541.3|8543.3|8541.8|8541.5|8540|69
1745449500000|2025-04-23 23:05:00|8542.9|8541.4|8542|8540.5|8543.3|8541.8|8539.9|8538.4|95
1745449800000|2025-04-23 23:10:00|8542.1|8540.6|8540.9|8539.4|8543.3|8541.8|8540.4|8538.9|100
1745450100000|2025-04-23 23:15:00|8540.8|8539.3|8540.5|8539|8541|8539.5|8539.7|8538.2|40
1745450400000|2025-04-23 23:20:00|8540.6|8539.1|8539.8|8538.3|8541.8|8540.3|8539.8|8538.3|97
1745450700000|2025-04-23 23:25:00|8539.6|8538.1|8540.4|8538.9|8540.6|8539.1|8538.4|8536.9|86
1745451000000|2025-04-23 23:30:00|8540.7|8539.2|8539.7|8538.2|8541.6|8540.1|8539.7|8538.2|82
1745451300000|2025-04-23 23:35:00|8539.9|8538.4|8539.7|8538.2|8540.7|8539.2|8539.3|8537.8|69
1745451600000|2025-04-23 23:40:00|8539.9|8538.4|8541.7|8540.2|8541.7|8540.2|8539.6|8538.1|57
1745451900000|2025-04-23 23:45:00|8541.9|8540.4|8542.2|8540.7|8542.5|8541|8541.4|8539.9|68
1745452200000|2025-04-23 23:50:00|8542.4|8540.9|8542.1|8540.6|8542.6|8541.1|8541.7|8540.2|91
1745452500000|2025-04-23 23:55:00|8542|8540.5|8541.7|8540.2|8542.1|8540.6|8540.2|8538.7|79
1745452800000|2025-04-24 00:00:00|8541.9|8540.4|8538.9|8537.4|8541.9|8540.4|8538.3|8536.8|172
1745453100000|2025-04-24 00:05:00|8539.1|8537.6|8539.2|8537.7|8539.7|8538.2|8538|8536.5|118
1745453400000|2025-04-24 00:10:00|8539.5|8538|8541.9|8540.4|8542.3|8540.8|8538.7|8537.2|134
1745453700000|2025-04-24 00:15:00|8542|8540.5|8542.2|8540.7|8542.5|8541|8540.8|8539.3|120
1745454000000|2025-04-24 00:20:00|8542.3|8540.8|8543.4|8541.9|8544.3|8542.8|8542.1|8540.6|139
1745454300000|2025-04-24 00:25:00|8543.2|8541.7|8543.7|8542.2|8545.1|8543.6|8543.2|8541.6|152
1745454600000|2025-04-24 00:30:00|8543.3|8541.8|8542.8|8541.3|8543.8|8542.3|8541.5|8540|109
1745454900000|2025-04-24 00:35:00|8542.7|8541.2|8541.4|8539.9|8542.9|8541.4|8541|8539.5|136
1745455200000|2025-04-24 00:40:00|8541.1|8539.6|8540.9|8540|8542|8540.5|8540.5|8539.1|129
1745455500000|2025-04-24 00:45:00|8540.7|8539.8|8542.4|8541.5|8542.8|8541.9|8540.2|8539.3|135
1745455800000|2025-04-24 00:50:00|8542.2|8541.3|8541|8540.1|8542.5|8541.6|8540.1|8538.6|221
1745456100000|2025-04-24 00:55:00|8541.1|8539.6|8544.4|8543.5|8545.9|8544.6|8541.1|8539.6|269
1745456400000|2025-04-24 01:00:00|8544.3|8543.4|8545.2|8543.7|8546.3|8545.2|8543.9|8543|246
1745456700000|2025-04-24 01:05:00|8545.1|8543.6|8542.6|8541.7|8545.1|8543.7|8541.9|8540.8|147
1745457000000|2025-04-24 01:10:00|8542.5|8541.6|8544.1|8542.6|8544.5|8543.1|8541.8|8540.3|180
1745457300000|2025-04-24 01:15:00|8544|8542.5|8545.2|8543.7|8546.5|8545|8543|8541.7|224
1745457600000|2025-04-24 01:20:00|8545.7|8544.2|8547.5|8546|8548.3|8546.8|8545.1|8543.9|188
1745457900000|2025-04-24 01:25:00|8547.6|8546.1|8547.8|8546.3|8548.3|8546.8|8546.1|8544.9|156
1745458200000|2025-04-24 01:30:00|8548|8546.5|8547|8545.5|8548.3|8546.8|8546.7|8545.2|172
1745458500000|2025-04-24 01:35:00|8546.8|8545.3|8548.6|8547.1|8548.8|8547.3|8546.8|8545.3|154
1745458800000|2025-04-24 01:40:00|8548.7|8547.2|8548.2|8546.7|8548.9|8547.4|8547.3|8545.8|161
1745459100000|2025-04-24 01:45:00|8548.3|8546.8|8548.4|8546.9|8549.3|8547.8|8548.1|8546.6|111
1745459400000|2025-04-24 01:50:00|8548.6|8547.1|8547.2|8545.7|8548.6|8547.1|8547.1|8545.6|138
1745459700000|2025-04-24 01:55:00|8547.3|8545.8|8545.2|8543.7|8548.1|8546.6|8544.6|8543.1|152
1745460000000|2025-04-24 02:00:00|8545.3|8543.8|8545.8|8544.3|8546.7|8545.2|8544.3|8542.8|108
1745460300000|2025-04-24 02:05:00|8545.9|8544.4|8550|8548.5|8550.1|8548.6|8545.8|8544.3|109
1745460600000|2025-04-24 02:10:00|8550.1|8548.6|8548.9|8547.4|8550.1|8548.6|8547.6|8546.1|103
1745460900000|2025-04-24 02:15:00|8549|8547.5|8547.6|8546.1|8549|8547.5|8546.8|8545.3|90
1745461200000|2025-04-24 02:20:00|8547.7|8546.2|8546|8544.5|8547.9|8546.4|8545.3|8543.8|113
1745461500000|2025-04-24 02:25:00|8545.9|8544.4|8547.1|8545.6|8547.8|8546.3|8545.9|8544.4|102
1745461800000|2025-04-24 02:30:00|8547|8545.5|8547.5|8546|8547.6|8546.1|8546|8544.5|105
1745462100000|2025-04-24 02:35:00|8547.7|8546.2|8546.9|8545.4|8548.2|8546.7|8546.7|8545.2|116
1745462400000|2025-04-24 02:40:00|8546.6|8545.1|8546.8|8545.3|8547.3|8545.8|8545.6|8544.1|95
1745462700000|2025-04-24 02:45:00|8546.7|8545.2|8547.5|8546|8548.4|8546.9|8546.7|8545.2|69
1745463000000|2025-04-24 02:50:00|8547.3|8545.8|8547|8545.5|8548|8546.5|8546.9|8545.4|65
1745463300000|2025-04-24 02:55:00|8546.9|8545.4|8548.5|8547|8549.2|8547.7|8546.7|8545.2|93
1745463600000|2025-04-24 03:00:00|8548.6|8547.1|8547.8|8546.3|8549|8547.5|8547.3|8545.8|100
1745463900000|2025-04-24 03:05:00|8547.7|8546.2|8545.3|8543.8|8548.1|8546.6|8545.2|8543.7|86
1745464200000|2025-04-24 03:10:00|8545.2|8543.7|8544.4|8542.9|8545.2|8543.7|8543.8|8542.3|72
1745464500000|2025-04-24 03:15:00|8544.2|8542.7|8544.7|8543.2|8545|8543.5|8544.1|8542.6|81
1745464800000|2025-04-24 03:20:00|8544.5|8543|8545.1|8543.6|8545.5|8544|8544.4|8542.9|43
1745465100000|2025-04-24 03:25:00|8545.2|8543.7|8546.3|8544.8|8546.5|8545|8545.2|8543.7|44
1745465400000|2025-04-24 03:30:00|8546.4|8544.9|8546.6|8545.1|8546.8|8545.3|8546.3|8544.8|46
1745465700000|2025-04-24 03:35:00|8546.7|8545.2|8546.4|8544.9|8546.7|8545.2|8545.9|8544.4|54
1745466000000|2025-04-24 03:40:00|8546.6|8545.1|8545.9|8544.4|8548.1|8546.6|8545.3|8543.8|73
1745466300000|2025-04-24 03:45:00|8545.7|8544.2|8545.4|8543.9|8546.3|8544.8|8545.2|8543.7|56
1745466600000|2025-04-24 03:50:00|8545.2|8543.7|8546.9|8545.4|8546.9|8545.4|8545.1|8543.6|36
1745466900000|2025-04-24 03:55:00|8546.8|8545.3|8545|8543.5|8547.6|8546.1|8544.8|8543.3|77
1745467200000|2025-04-24 04:00:00|8545.1|8543.6|8543.3|8541.8|8546.2|8544.7|8543.3|8541.8|111
1745467500000|2025-04-24 04:05:00|8543.2|8541.7|8544.2|8542.7|8544.5|8543|8541.4|8539.9|75
1745467800000|2025-04-24 04:10:00|8544.1|8542.6|8544.8|8543.3|8546.3|8544.8|8543.6|8542.1|81
1745468100000|2025-04-24 04:15:00|8544.9|8543.4|8545|8543.5|8545.8|8544.3|8544.4|8542.9|73
1745468400000|2025-04-24 04:20:00|8544.8|8543.3|8545.4|8543.9|8545.8|8544.3|8544.5|8543|75
1745468700000|2025-04-24 04:25:00|8545.6|8544.1|8545.7|8544.2|8545.9|8544.4|8545.1|8543.6|65
1745469000000|2025-04-24 04:30:00|8545.6|8544.1|8545.2|8543.7|8546.4|8544.9|8545|8543.5|65
1745469300000|2025-04-24 04:35:00|8545.3|8543.8|8544.1|8542.6|8545.6|8544.1|8543.9|8542.4|44
1745469600000|2025-04-24 04:40:00|8544|8542.5|8543.9|8542.4|8544.7|8543.2|8543.5|8542|62
1745469900000|2025-04-24 04:45:00|8543.7|8542.2|8544.7|8543.2|8544.9|8543.4|8543.4|8541.9|81
1745470200000|2025-04-24 04:50:00|8544.8|8543.3|8544|8542.5|8545.1|8543.6|8543.9|8542.4|60
1745470500000|2025-04-24 04:55:00|8544.1|8542.6|8545.6|8544.1|8546.6|8545.1|8544.1|8542.6|92
1745470800000|2025-04-24 05:00:00|8545.7|8544.2|8542.4|8540.9|8546.1|8544.6|8542.4|8540.9|135
1745471100000|2025-04-24 05:05:00|8542.6|8541.1|8542.7|8541.2|8543.3|8541.8|8541.9|8540.4|99
1745471400000|2025-04-24 05:10:00|8542.8|8541.3|8543.6|8542.1|8543.9|8542.4|8542.6|8541.1|72
1745471700000|2025-04-24 05:15:00|8543.5|8542|8544.5|8543|8544.5|8543|8542.6|8541.1|72
1745472000000|2025-04-24 05:20:00|8544|8542.5|8545.9|8544.4|8546.4|8544.9|8544|8542.5|82
1745472300000|2025-04-24 05:25:00|8545.8|8544.3|8546.8|8545.3|8547.4|8545.9|8545.2|8543.7|106
1745472600000|2025-04-24 05:30:00|8546.9|8545.4|8546.6|8545.1|8547.9|8546.4|8545.8|8544.3|153
1745472900000|2025-04-24 05:35:00|8546.8|8545.3|8545|8543.5|8547.2|8545.7|8544.9|8543.4|111
1745473200000|2025-04-24 05:40:00|8545.1|8543.6|8543.4|8541.9|8545.2|8543.7|8542.3|8540.8|155
1745473500000|2025-04-24 05:45:00|8543.5|8542|8545.4|8543.9|8545.4|8543.9|8543.4|8541.9|96
1745473800000|2025-04-24 05:50:00|8545.5|8544|8545.8|8544.3|8547.5|8546|8545.1|8543.6|85
1745474100000|2025-04-24 05:55:00|8545.9|8544.4|8544.9|8543.4|8546.6|8545.1|8544.2|8542.7|210
1745474400000|2025-04-24 06:00:00|8545|8543.5|8547.1|8546.2|8547.4|8546.3|8545|8543.5|203
1745474700000|2025-04-24 06:05:00|8547.2|8546.3|8549.5|8548.6|8550.2|8548.8|8546.4|8545.5|169
1745475000000|2025-04-24 06:10:00|8549.4|8548.5|8549.6|8548.1|8550.8|8549.7|8546.9|8545.9|222
1745475300000|2025-04-24 06:15:00|8549.7|8548.2|8548.9|8547.4|8550|8548.5|8547.5|8546.6|160
1745475600000|2025-04-24 06:20:00|8548.8|8547.3|8547.8|8546.9|8548.9|8547.7|8546.5|8545|120
1745475900000|2025-04-24 06:25:00|8547.9|8547|8546.9|8545.4|8548.8|8547.7|8546.9|8545.4|169
1745476200000|2025-04-24 06:30:00|8546.8|8545.3|8550.6|8549.7|8552.1|8550.9|8546|8544.9|194
1745476500000|2025-04-24 06:35:00|8550.7|8549.8|8547.9|8547|8551.1|8550.2|8547.7|8546.8|230
1745476800000|2025-04-24 06:40:00|8547.6|8546.7|8549.8|8548.3|8550|8548.8|8546.9|8545.9|177
1745477100000|2025-04-24 06:45:00|8549.7|8548.2|8548.5|8547.6|8550.1|8548.8|8547.9|8547|108
1745477400000|2025-04-24 06:50:00|8548.4|8547.5|8549.4|8548.5|8551.5|8550|8546.5|8545.6|195
1745477700000|2025-04-24 06:55:00|8549.3|8548.4|8552.3|8551.4|8552.9|8551.9|8549.2|8548.3|201
1745478000000|2025-04-24 07:00:00|8552.2|8551.3|8553.4|8552.5|8556|8555|8551.9|8551|318
1745478300000|2025-04-24 07:05:00|8553.5|8552.6|8553.5|8552.6|8556.2|8555.3|8553|8552.1|322
1745478600000|2025-04-24 07:10:00|8553.6|8552.7|8552.9|8552|8554|8553.1|8551.8|8550.5|237
1745478900000|2025-04-24 07:15:00|8553|8552.1|8555.1|8554.2|8555.5|8554.4|8552.7|8551.5|185
1745479200000|2025-04-24 07:20:00|8554.9|8554|8558.4|8557.5|8558.5|8557.6|8554.9|8554|214
1745479500000|2025-04-24 07:25:00|8558.5|8557.6|8558.8|8557.9|8559.8|8558.4|8557.7|8556.8|169
1745479800000|2025-04-24 07:30:00|8558.7|8557.8|8562.2|8560.7|8562.2|8560.8|8557.8|8556.9|181
1745480100000|2025-04-24 07:35:00|8562.1|8560.6|8560.9|8560|8562.1|8561.1|8559.9|8558.7|141
1745480400000|2025-04-24 07:40:00|8560.7|8559.8|8559.6|8558.7|8561.1|8560.2|8558.4|8557.4|171
1745480700000|2025-04-24 07:45:00|8559.9|8559|8558.8|8557.3|8561.1|8560.2|8558.1|8556.8|142
1745481000000|2025-04-24 07:50:00|8558.4|8556.9|8559.6|8558.1|8560.6|8559.1|8557.3|8556|226
1745481300000|2025-04-24 07:55:00|8559.1|8558.2|8560.6|8559.1|8561.1|8559.8|8558.5|8557.3|214
1745481600000|2025-04-24 08:00:00|8560.5|8559|8563.8|8562.9|8564.5|8563.3|8560.5|8558.1|309
1745481900000|2025-04-24 08:05:00|8563.9|8563|8562.4|8561.5|8566.4|8565.1|8561.6|8560.7|245
1745482200000|2025-04-24 08:10:00|8562.5|8561.6|8559.1|8557.6|8562.9|8562|8559|8557.5|216
1745482500000|2025-04-24 08:15:00|8559|8557.5|8559.2|8558.3|8560.2|8558.9|8558.3|8557.4|180
1745482800000|2025-04-24 08:20:00|8559.1|8558.2|8556.4|8554.9|8559.1|8558.2|8556.4|8554.9|181
1745483100000|2025-04-24 08:25:00|8556.2|8555.3|8556.8|8555.3|8558|8556.8|8556|8555.1|181
1745483400000|2025-04-24 08:30:00|8556.6|8555.1|8560.5|8559.6|8560.7|8559.8|8556.2|8554.9|227
1745483700000|2025-04-24 08:35:00|8560.4|8559.5|8554.4|8553.5|8560.5|8559.6|8550.4|8548.9|422
1745484000000|2025-04-24 08:40:00|8554.1|8553.2|8551.5|8550.6|8555.1|8554.2|8551.5|8550.2|400
1745484300000|2025-04-24 08:45:00|8551.3|8550.4|8549.7|8548.8|8551.7|8550.8|8547.8|8546.9|284
1745484600000|2025-04-24 08:50:00|8549.8|8548.9|8551|8549.5|8552.7|8551.7|8549.3|8548|269
1745484900000|2025-04-24 08:55:00|8550.9|8549.4|8556.3|8555.4|8556.6|8555.7|8550.3|8548.8|192
1745485200000|2025-04-24 09:00:00|8556.2|8555.3|8556.5|8555.6|8557|8556.1|8555|8554.1|205
1745485500000|2025-04-24 09:05:00|8557.1|8555.5|8555.9|8554.4|8557.3|8556|8554.4|8553.3|147
1745485800000|2025-04-24 09:10:00|8556.2|8554.7|8550.1|8548.6|8556.3|8555.4|8549.8|8548.3|189
1745486100000|2025-04-24 09:15:00|8550|8548.5|8552.9|8552|8553.2|8552|8549.9|8548.5|180
1745486400000|2025-04-24 09:20:00|8552.7|8551.8|8553.4|8552.5|8555.7|8554.7|8552.4|8551.4|159
1745486700000|2025-04-24 09:25:00|8553.6|8552.7|8554.4|8553.5|8554.8|8553.7|8552.2|8551.1|158
1745487000000|2025-04-24 09:30:00|8554.5|8553.6|8552.1|8551.2|8554.8|8553.9|8551.2|8550.1|127
1745487300000|2025-04-24 09:35:00|8552.3|8551.4|8554.9|8554|8555|8554.1|8551.9|8550.7|130
1745487600000|2025-04-24 09:40:00|8555|8554.1|8554.1|8553.2|8556.2|8555.2|8553.5|8552.5|157
1745487900000|2025-04-24 09:45:00|8554.3|8553.4|8556.7|8555.8|8556.8|8555.9|8553.7|8552.7|161
1745488200000|2025-04-24 09:50:00|8556.6|8555.7|8557|8555.5|8557.4|8556.2|8555.2|8554|139
1745488500000|2025-04-24 09:55:00|8557.2|8555.7|8557.8|8556.9|8559.9|8558.6|8556.9|8555.4|199
1745488800000|2025-04-24 10:00:00|8557.4|8556.5|8556.5|8555.6|8557.6|8556.5|8555|8553.5|190
1745489100000|2025-04-24 10:05:00|8556.6|8555.7|8557|8555.5|8557.6|8556.4|8555.8|8554.4|179
1745489400000|2025-04-24 10:10:00|8556.6|8555.7|8556.3|8555.4|8557|8555.8|8555.2|8554|166
1745489700000|2025-04-24 10:15:00|8556.7|8555.2|8553.9|8552.4|8556.9|8556|8553.9|8552.4|134
1745490000000|2025-04-24 10:20:00|8554|8552.5|8553.1|8551.6|8555.8|8554.4|8553|8551.5|101
1745490300000|2025-04-24 10:25:00|8553.2|8551.7|8553.2|8551.7|8554.4|8553.3|8552.8|8551.4|115
1745490600000|2025-04-24 10:30:00|8553.4|8551.9|8551.2|8550.3|8554|8552.6|8551.1|8550|145
1745490900000|2025-04-24 10:35:00|8551.1|8550.2|8551.7|8550.2|8552.1|8550.9|8550.9|8549.8|116
1745491200000|2025-04-24 10:40:00|8551.8|8550.3|8551.3|8550.4|8552.2|8551.1|8549.5|8548.5|132
1745491500000|2025-04-24 10:45:00|8551|8550.1|8555.6|8554.1|8555.8|8554.4|8551|8549.8|165
1745491800000|2025-04-24 10:50:00|8555.3|8554.4|8555.5|8554|8556.2|8555.3|8553.6|8552.7|157
1745492100000|2025-04-24 10:55:00|8555.9|8554.4|8556.1|8555.2|8556.7|8555.2|8553.3|8552.2|300
1745492400000|2025-04-24 11:00:00|8555.9|8555|8554|8552.5|8557.6|8556.1|8553.4|8552.5|316
1745492700000|2025-04-24 11:05:00|8554.1|8552.6|8553.9|8552.4|8554.5|8553|8553|8551.6|112
1745493000000|2025-04-24 11:10:00|8553.5|8552.6|8556.3|8554.8|8556.5|8555|8552.2|8551.3|182
1745493300000|2025-04-24 11:15:00|8556.2|8554.7|8552.9|8552|8556.4|8555.3|8552.1|8551.2|152
1745493600000|2025-04-24 11:20:00|8552.8|8551.9|8551.1|8550.2|8554.2|8553.3|8550.5|8549.6|108
1745493900000|2025-04-24 11:25:00|8551|8550.1|8550.1|8549.2|8552.7|8551.3|8550.1|8549.2|104
1745494200000|2025-04-24 11:30:00|8550.4|8549.5|8551.1|8550.2|8551.8|8550.9|8550.1|8549.2|110
1745494500000|2025-04-24 11:35:00|8551|8550.1|8549.5|8548|8551.2|8550.3|8547.1|8545|205
1745494800000|2025-04-24 11:40:00|8549.4|8547.9|8548.5|8547.6|8552.1|8551.2|8548|8547.1|218
1745495100000|2025-04-24 11:45:00|8548.8|8547.9|8548.4|8547.5|8549.6|8548.4|8547.5|8546.5|174
1745495400000|2025-04-24 11:50:00|8548.9|8548|8548.6|8547.7|8549.5|8548.5|8546.8|8545.4|261
1745495700000|2025-04-24 11:55:00|8548.9|8547.4|8546.2|8545.3|8548.9|8547.4|8544.7|8543.5|390
1745496000000|2025-04-24 12:00:00|8546.1|8545.2|8546.3|8545.4|8547|8546|8544.7|8543.6|223
1745496300000|2025-04-24 12:05:00|8546.2|8545.3|8550.9|8549.4|8552.3|8550.8|8544.8|8543.5|281
1745496600000|2025-04-24 12:10:00|8551.1|8549.6|8547.2|8546.3|8551.3|8550.3|8547.2|8546.3|179
1745496900000|2025-04-24 12:15:00|8546.7|8545.8|8545.5|8544.6|8548|8547.1|8545.2|8544.2|186
1745497200000|2025-04-24 12:20:00|8545.4|8544.5|8544.6|8543.7|8546.3|8545.2|8544|8542.7|235
1745497500000|2025-04-24 12:25:00|8544.8|8543.9|8549.3|8541.1|8549.3|8544.6|8543.8|8541.1|231
1745497800000|2025-04-24 12:30:00|8549.9|8541.7|8544.4|8543.5|8549.9|8544.3|8540.7|8539.4|332
1745498100000|2025-04-24 12:35:00|8544.6|8543.7|8545.4|8543.9|8545.5|8544.5|8543|8541.9|285
1745498400000|2025-04-24 12:40:00|8545.2|8544.3|8545.7|8544.2|8546.7|8545.8|8544.4|8543.5|216
1745498700000|2025-04-24 12:45:00|8545.6|8544.1|8546.8|8545.9|8548.5|8547.2|8544.2|8543.3|257
1745499000000|2025-04-24 12:50:00|8546.7|8545.8|8550.6|8549.7|8550.8|8549.9|8546.6|8545.7|205
1745499300000|2025-04-24 12:55:00|8550.7|8549.8|8553.3|8552.4|8554|8553|8550.5|8549.6|256
1745499600000|2025-04-24 13:00:00|8553.2|8552.3|8554.3|8553.4|8555.7|8554.8|8552.7|8551.8|268
1745499900000|2025-04-24 13:05:00|8554.2|8553.3|8552.8|8551.3|8554.5|8553.3|8551.2|8550.2|235
1745500200000|2025-04-24 13:10:00|8552.7|8551.2|8551.8|8550.9|8553.1|8551.7|8551.3|8550|170
1745500500000|2025-04-24 13:15:00|8551.2|8550.3|8550.5|8549.6|8551.4|8550.3|8548.7|8547.8|181
1745500800000|2025-04-24 13:20:00|8549.9|8549|8552.8|8551.3|8554.1|8552.8|8549.9|8549|158
1745501100000|2025-04-24 13:25:00|8552.7|8551.2|8549.5|8548|8552.9|8551.7|8547.9|8546.8|179
1745501400000|2025-04-24 13:30:00|8549.4|8548.5|8551.2|8550.3|8551.7|8550.6|8549.3|8548|277
1745501700000|2025-04-24 13:35:00|8551.5|8550|8550.7|8549.8|8551.6|8550.4|8549.5|8548.6|158
1745502000000|2025-04-24 13:40:00|8550.6|8549.7|8548.1|8547.2|8550.7|8549.8|8546.6|8545.7|202
1745502300000|2025-04-24 13:45:00|8547.9|8547|8540.8|8539.9|8548|8547.1|8540.1|8538.8|293
1745502600000|2025-04-24 13:50:00|8540.7|8539.8|8540.1|8539.2|8540.8|8539.9|8537.8|8536.9|174
1745502900000|2025-04-24 13:55:00|8540|8539.1|8545.4|8543.9|8546|8544.9|8540|8539.1|220
1745503200000|2025-04-24 14:00:00|8546.4|8543|8546.8|8545.9|8550|8549.1|8544.6|8543|277
1745503500000|2025-04-24 14:05:00|8546.6|8545.7|8544.5|8543.6|8547.3|8546.2|8542.9|8541.9|265
1745503800000|2025-04-24 14:10:00|8544.3|8543.4|8548.2|8546.7|8550.4|8549.5|8543.8|8542.7|343
1745504100000|2025-04-24 14:15:00|8548.1|8546.6|8545.8|8544.9|8548.4|8547.4|8545.4|8544.3|225
1745504400000|2025-04-24 14:20:00|8545.7|8544.8|8546.2|8544.7|8547.3|8546.1|8544.9|8543.6|223
1745504700000|2025-04-24 14:25:00|8546.1|8544.6|8544.8|8543.9|8547.2|8546|8543.7|8542.7|239
1745505000000|2025-04-24 14:30:00|8545.1|8543.6|8544.1|8543.2|8545.1|8544.2|8542.6|8541.1|286
1745505300000|2025-04-24 14:35:00|8544|8543.1|8545.3|8544.4|8545.4|8544.4|8543|8541.5|207
1745505600000|2025-04-24 14:40:00|8545.4|8544.5|8542|8540.5|8546|8545.1|8541.5|8540.3|280
1745505900000|2025-04-24 14:45:00|8541.9|8540.4|8539.5|8538|8542.4|8541.5|8539|8537.9|314
1745506200000|2025-04-24 14:50:00|8539.6|8538.1|8538.5|8537.6|8541|8540|8535.9|8534.7|500
1745506500000|2025-04-24 14:55:00|8538.7|8537.8|8542|8541.1|8543.7|8542.6|8537.5|8536.3|491
1745506800000|2025-04-24 15:00:00|8542.1|8541.2|8537.3|8536.4|8542.2|8541.2|8537.3|8536.1|405
1745507100000|2025-04-24 15:05:00|8537.2|8536.3|8538.6|8537.7|8540.4|8539.5|8536.8|8535.4|289
1745507400000|2025-04-24 15:10:00|8538.7|8537.8|8538.2|8536.7|8540|8539.1|8537|8536|256
1745507700000|2025-04-24 15:15:00|8538.1|8536.6|8536|8534.5|8540.2|8538.7|8535.1|8533.7|386
1745508000000|2025-04-24 15:20:00|8536.4|8534.9|8538.4|8536.9|8539|8537.5|8536.4|8534.9|209
1745508300000|2025-04-24 15:25:00|8538.6|8537.1|8539.7|8538.8|8540.7|8539.5|8537.8|8536.3|259
1745508600000|2025-04-24 15:30:00|8539.5|8538.6|8543.1|8542.2|8543.4|8542.5|8539.5|8538.6|217
1745508900000|2025-04-24 15:35:00|8543.2|8542.3|8541|8540.1|8543.5|8542.3|8540.6|8539.3|214
1745509200000|2025-04-24 15:40:00|8540.9|8540|8540.6|8539.7|8541.1|8540.2|8537.8|8536.4|278
1745509500000|2025-04-24 15:45:00|8540.7|8539.8|8540.8|8539.9|8542.9|8542|8540|8538.9|217
1745509800000|2025-04-24 15:50:00|8540.7|8539.8|8540|8539.1|8541.3|8540.4|8539.2|8538.3|155
1745510100000|2025-04-24 15:55:00|8540.1|8539.2|8539.3|8538.4|8540.8|8539.9|8537.9|8537|227
1745510400000|2025-04-24 16:00:00|8539.5|8538.6|8540.9|8539.4|8541.4|8540.3|8539.2|8538|184
1745510700000|2025-04-24 16:05:00|8540.7|8539.2|8539.1|8538.2|8541.5|8540.6|8538.2|8537|219
1745511000000|2025-04-24 16:10:00|8539|8538.1|8540.5|8539.6|8541.5|8540.6|8538.4|8537.5|168
1745511300000|2025-04-24 16:15:00|8540.4|8539.5|8540.3|8539.4|8541|8540.1|8538.3|8537.4|147
1745511600000|2025-04-24 16:20:00|8540.6|8539.1|8540.5|8539.6|8541.9|8540.5|8539.9|8538.7|137
1745511900000|2025-04-24 16:25:00|8540.7|8539.8|8540.3|8539.4|8542.7|8541.6|8540.2|8539|230
1745512200000|2025-04-24 16:30:00|8540.4|8539.5|8539.6|8538.1|8540.6|8539.6|8538.3|8537.1|130
1745512500000|2025-04-24 16:35:00|8539.3|8538.4|8540.4|8539.5|8540.8|8539.9|8538.2|8537|149
1745512800000|2025-04-24 16:40:00|8540.3|8539.4|8539.6|8538.1|8541.7|8540.2|8537.3|8535.9|202
1745513100000|2025-04-24 16:45:00|8539.7|8538.2|8539.7|8538.8|8540.3|8539.1|8538.8|8537.5|150
1745513400000|2025-04-24 16:50:00|8539.6|8538.7|8538.9|8538|8540.2|8539.1|8538.8|8537.6|171
1745513700000|2025-04-24 16:55:00|8538.8|8537.9|8538.7|8537.2|8539.7|8538.5|8537.6|8536.1|209
1745514000000|2025-04-24 17:00:00|8538.8|8537.3|8536.7|8535.2|8540.4|8538.9|8536.6|8535.1|225
1745514300000|2025-04-24 17:05:00|8536.5|8535|8538.3|8537.4|8538.4|8537.5|8535.9|8534.5|136
1745514600000|2025-04-24 17:10:00|8538.2|8537.3|8537.7|8536.2|8538.9|8537.8|8537.2|8536.1|146
1745514900000|2025-04-24 17:15:00|8537.6|8536.1|8538.2|8537.3|8538.2|8537.3|8536.2|8535.3|116
1745515200000|2025-04-24 17:20:00|8538.7|8537.8|8537.8|8536.9|8538.9|8537.9|8537.2|8536.3|131
1745515500000|2025-04-24 17:25:00|8537.6|8536.7|8536.3|8535.4|8537.6|8536.7|8536|8535.1|96
1745515800000|2025-04-24 17:30:00|8536.2|8535.3|8536|8535.1|8537|8535.8|8535.2|8534|95
1745516100000|2025-04-24 17:35:00|8536.4|8534.9|8536.8|8535.9|8537.6|8536.7|8536.3|8534.9|105
1745516400000|2025-04-24 17:40:00|8536.7|8535.8|8536.6|8535.7|8537.9|8537|8536.2|8535.3|116
1745516700000|2025-04-24 17:45:00|8536.7|8535.8|8534.6|8533.1|8536.7|8535.8|8533.9|8532.7|82
1745517000000|2025-04-24 17:50:00|8534.8|8533.3|8536.3|8534.8|8537|8535.5|8534.8|8533.3|73
1745517300000|2025-04-24 17:55:00|8536.1|8534.6|8535.2|8534.3|8536.5|8535|8534.5|8533.3|128
1745517600000|2025-04-24 18:00:00|8535.1|8534.2|8536.2|8535.3|8536.7|8535.4|8534|8532.8|158
1745517900000|2025-04-24 18:05:00|8536.6|8535.1|8536.4|8535.5|8537.4|8536.4|8535.6|8534.4|105
1745518200000|2025-04-24 18:10:00|8536.5|8535.6|8537.9|8537|8538|8537.1|8536.5|8535.6|82
1745518500000|2025-04-24 18:15:00|8537.8|8536.9|8537.5|8536|8538.5|8537.2|8536.7|8535.6|67
1745518800000|2025-04-24 18:20:00|8537.3|8535.8|8536|8534.5|8537.9|8537|8535.6|8534.4|92
1745519100000|2025-04-24 18:25:00|8535.9|8534.4|8535.3|8534.4|8536.1|8535.2|8535|8534.1|98
1745519400000|2025-04-24 18:30:00|8535.5|8534|8535.3|8534.4|8536.1|8535.2|8535.1|8533.6|84
1745519700000|2025-04-24 18:35:00|8535.4|8534.5|8534.9|8534|8536.1|8535.2|8534.7|8533.8|65
1745520000000|2025-04-24 18:40:00|8535|8534.1|8537.5|8536|8537.6|8536.1|8534.9|8534|92
1745520300000|2025-04-24 18:45:00|8537.3|8535.8|8538.8|8537.3|8538.9|8537.6|8536.7|8535.5|62
1745520600000|2025-04-24 18:50:00|8538.7|8537.2|8537.3|8536.4|8539|8537.7|8537.3|8536.4|71
1745520900000|2025-04-24 18:55:00|8537.4|8536.5|8538.3|8537.4|8539|8538|8537.4|8536.5|71
1745521200000|2025-04-24 19:00:00|8538.4|8537.5|8539.6|8538.7|8540.1|8539.2|8538.4|8537.5|97
1745521500000|2025-04-24 19:05:00|8539.7|8538.8|8539.8|8538.9|8540.4|8539|8539.4|8538|64
1745521800000|2025-04-24 19:10:00|8539.7|8538.8|8539.6|8538.7|8541.1|8539.9|8539.3|8538.4|87
1745522100000|2025-04-24 19:15:00|8539.8|8538.9|8541.8|8540.9|8542|8540.9|8538.8|8537.9|101
1745522400000|2025-04-24 19:20:00|8541.4|8540.5|8541.6|8540.7|8542.1|8541.1|8540.7|8539.5|90
1745522700000|2025-04-24 19:25:00|8541.3|8540.4|8541.4|8540.5|8542.2|8541.2|8540.7|8539.5|92
1745523000000|2025-04-24 19:30:00|8542|8540.8|8542.2|8541.3|8542.4|8541.3|8541.3|8539.8|98
1745523300000|2025-04-24 19:35:00|8542.1|8541.2|8542|8540.5|8543.4|8541.9|8541.6|8540.2|107
1745523600000|2025-04-24 19:40:00|8541.9|8540.4|8541|8540.1|8542|8540.7|8540.5|8539|114
1745523900000|2025-04-24 19:45:00|8541.1|8540.2|8536.8|8535.3|8541.3|8540.4|8536.4|8534.9|119
1745524200000|2025-04-24 19:50:00|8536.4|8534.9|8538.2|8535.2|8538.3|8536|8535.9|8534.6|142
1745524500000|2025-04-24 19:55:00|8538.1|8535.1|8536.5|8535.6|8538.1|8535.9|8536|8534.2|158
1745524800000|2025-04-24 20:00:00|8536.3|8535.4|8536.6|8535.1|8537.1|8535.6|8534.9|8533.4|162
1745525100000|2025-04-24 20:05:00|8536.4|8534.9|8537.3|8535.8|8537.4|8535.9|8536.1|8534.5|75
1745525400000|2025-04-24 20:10:00|8537.2|8535.7|8536.7|8535.2|8537.9|8536.4|8536|8534.5|73
1745525700000|2025-04-24 20:15:00|8536.6|8535.1|8536.7|8534.3|8537.1|8535.6|8535.9|8534|58
1745526000000|2025-04-24 20:20:00|8536.3|8534.8|8537|8535.5|8537|8535.5|8535.5|8533.8|95
1745526300000|2025-04-24 20:25:00|8536.8|8535.3|8537.1|8535.6|8538.6|8537.1|8535.7|8534|84
1745526600000|2025-04-24 20:30:00|8537.3|8535.8|8539.6|8538.1|8539.9|8538.4|8537|8535.5|64
1745526900000|2025-04-24 20:35:00|8539.7|8538.2|8539.5|8538|8540.4|8538.6|8539.4|8537.7|40
1745527200000|2025-04-24 20:40:00|8539.4|8537.9|8538.5|8536.1|8540.3|8538.2|8538.5|8536|77
1745527500000|2025-04-24 20:45:00|8538.7|8536|8539.3|8537.8|8539.4|8537.9|8538.3|8536|63
1745527800000|2025-04-24 20:50:00|8539.2|8537.7|8538.3|8536.8|8540.8|8539.3|8538.2|8536.7|160
1745528100000|2025-04-24 20:55:00|8538.7|8536.3|8540.8|8534.7|8541.5|8537.1|8537.6|8533.6|278
1745528400000|2025-04-24 21:00:00|8543.9|8532|8543.6|8531.7|8546.4|8534.5|8542.3|8530.4|9
1745528700000|2025-04-24 21:05:00|8541.2|8529.3|8546.7|8534.8|8548.1|8536.2|8541.2|8529.3|11
1745529000000|2025-04-24 21:10:00|8547.3|8535.4|8544|8532.1|8547.3|8535.4|8543.1|8531.2|14
1745529300000|2025-04-24 21:15:00|8543.1|8531.2|8542.8|8531.5|8545.3|8533.4|8542.4|8531.1|12
1745529600000|2025-04-24 21:20:00|8543.6|8531.7|8544.4|8532.5|8545.2|8535.6|8543.6|8531.7|9
1745529900000|2025-04-24 21:25:00|8545|8533.1|8545.7|8534.3|8545.9|8534.5|8544.9|8533|5
1745530200000|2025-04-24 21:30:00|8545.5|8534.1|8547.6|8535.7|8547.6|8535.7|8544.8|8532.9|10
1745530500000|2025-04-24 21:35:00|8546.9|8535|8547.4|8535.5|8547.8|8535.9|8546.1|8534.2|5
1745530800000|2025-04-24 21:40:00|8546.6|8534.7|8547|8535.1|8547|8535.1|8545.3|8533.4|5
1745531100000|2025-04-24 21:45:00|8546.5|8534.6|8544.2|8535.5|8546.9|8535.5|8544.2|8533.3|7
1745531400000|2025-04-24 21:50:00|8544.4|8533.2|8545.4|8533.5|8547.2|8535.3|8544.4|8532.7|15
1745531700000|2025-04-24 21:55:00|8546.4|8534.5|8546.6|8534.7|8546.6|8534.7|8546.1|8534.2|6
1745532000000|2025-04-24 22:00:00|8544.7|8532.8|8541|8537|8545.6|8537.8|8539.7|8531.6|102
1745532300000|2025-04-24 22:05:00|8540.6|8537.4|8539.9|8538.4|8540.6|8538.7|8538|8535.3|82
1745532600000|2025-04-24 22:10:00|8540.4|8537.8|8538.1|8536.6|8542.2|8538.7|8537.8|8536.3|67
1745532900000|2025-04-24 22:15:00|8538.2|8536.7|8538.3|8536.8|8539|8537.5|8537.6|8536.1|118
1745533200000|2025-04-24 22:20:00|8538.2|8536.7|8537.2|8535.7|8538.4|8536.8|8537.2|8535|53
1745533500000|2025-04-24 22:25:00|8537.3|8535.8|8537.5|8536|8538.5|8536.3|8537.1|8535|88
1745533800000|2025-04-24 22:30:00|8537.4|8535.9|8539.2|8537.7|8539.5|8538|8537.4|8535.9|59
1745534100000|2025-04-24 22:35:00|8539.1|8537.6|8537.8|8536.3|8539.2|8537.7|8537.2|8535.7|42
1745534400000|2025-04-24 22:40:00|8537.9|8536.4|8538.9|8537.4|8539.1|8537.6|8537.9|8536.4|36
1745534700000|2025-04-24 22:45:00|8538.6|8537.1|8538.5|8537|8538.9|8537.4|8538.3|8536.8|42
1745535000000|2025-04-24 22:50:00|8538.4|8536.9|8538.5|8537|8538.6|8537.1|8538.2|8536.7|25
1745535300000|2025-04-24 22:55:00|8538.4|8536.9|8538.3|8536.8|8539|8537.5|8538.2|8536.7|27
1745535600000|2025-04-24 23:00:00|8538.4|8536.9|8538.8|8537.3|8538.8|8537.3|8538.1|8536.6|34
1745535900000|2025-04-24 23:05:00|8538.7|8537.2|8538.4|8536.9|8539.1|8537.6|8538.4|8536.9|32
1745536200000|2025-04-24 23:10:00|8538.3|8536.8|8536.8|8535.3|8538.5|8537|8536.8|8535.3|39
1745536500000|2025-04-24 23:15:00|8536.9|8535.4|8536.1|8534.6|8537.2|8535.7|8535.9|8534.4|47
1745536800000|2025-04-24 23:20:00|8535.7|8534.2|8536.3|8534.8|8536.4|8534.9|8535.7|8534.2|32
1745537100000|2025-04-24 23:25:00|8536.1|8534.6|8535.7|8534.2|8536.7|8535.2|8535.4|8533.9|40
1745537400000|2025-04-24 23:30:00|8535.6|8534.1|8535.9|8534.4|8536.8|8535.3|8535.4|8533.9|73
1745537700000|2025-04-24 23:35:00|8536|8534.5|8536.7|8535.2|8537.4|8535.9|8535.9|8534.4|44
1745538000000|2025-04-24 23:40:00|8536.6|8535.1|8534.6|8533.1|8536.8|8535.3|8534|8532.5|63
1745538300000|2025-04-24 23:45:00|8534.5|8533|8533.7|8532.2|8535.1|8533.6|8533.4|8531.9|44
1745538600000|2025-04-24 23:50:00|8533.5|8532|8533.8|8532.3|8533.9|8532.4|8533.4|8531.9|27
1745538900000|2025-04-24 23:55:00|8533.6|8532.1|8533.8|8532.3|8534|8532.5|8533.3|8531.8|40
1745539200000|2025-04-25 00:00:00|8533.7|8532.2|8531.5|8530|8533.9|8532.4|8530.9|8529.4|140
1745539500000|2025-04-25 00:05:00|8531.9|8530.4|8531.8|8530.3|8532.8|8531.3|8531.6|8530.1|77
1745539800000|2025-04-25 00:10:00|8531.9|8530.4|8531.8|8530.3|8532.2|8530.7|8530.4|8528.9|95
1745540100000|2025-04-25 00:15:00|8531.6|8530.1|8532|8530.5|8532.6|8531.1|8531.1|8529.6|103
1745540400000|2025-04-25 00:20:00|8532.2|8530.7|8533|8531.5|8533|8531.5|8531.6|8530.1|74
1745540700000|2025-04-25 00:25:00|8533.2|8531.7|8531.5|8530|8533.6|8532.1|8531|8529.5|93
1745541000000|2025-04-25 00:30:00|8531.4|8529.9|8530.8|8529.3|8532.2|8530.7|8530.6|8529.1|106
1745541300000|2025-04-25 00:35:00|8530.7|8529.2|8529.3|8527.8|8530.8|8529.3|8529.2|8527.7|90
1745541600000|2025-04-25 00:40:00|8529.2|8527.7|8529.5|8528|8530|8528.5|8528.5|8527|112
1745541900000|2025-04-25 00:45:00|8529.6|8528.1|8529.5|8528|8530.3|8528.8|8528.8|8527.3|87
1745542200000|2025-04-25 00:50:00|8529.6|8528.1|8531.6|8530.1|8532.2|8530.7|8528.6|8527.1|148
1745542500000|2025-04-25 00:55:00|8531.2|8529.7|8528|8526.5|8531.2|8529.7|8528|8526.5|210
1745542800000|2025-04-25 01:00:00|8527.9|8526.4|8528.4|8526.9|8529.2|8527.7|8527.4|8526.1|160
1745543100000|2025-04-25 01:05:00|8528.5|8527|8528.4|8526.9|8529.6|8528.1|8527.9|8526.4|99
1745543400000|2025-04-25 01:10:00|8528.3|8526.8|8529|8527.5|8529.8|8528.3|8528.1|8526.6|129
1745543700000|2025-04-25 01:15:00|8529.3|8527.8|8529.8|8528.3|8530.1|8528.6|8528.7|8527.2|108
1745544000000|2025-04-25 01:20:00|8530.1|8528.6|8529.7|8528.2|8530.8|8529.3|8529.5|8528|108
1745544300000|2025-04-25 01:25:00|8529.6|8528.1|8530.3|8528.8|8530.5|8529|8529.2|8527.7|75
1745544600000|2025-04-25 01:30:00|8530.1|8528.6|8530.5|8529|8531.2|8529.7|8530.1|8528.6|92
1745544900000|2025-04-25 01:35:00|8530.7|8529.2|8530.6|8529.1|8531.8|8530.3|8530.1|8528.6|105
1745545200000|2025-04-25 01:40:00|8530.7|8529.2|8530.2|8528.7|8531.3|8529.8|8529.6|8528.1|124
1745545500000|2025-04-25 01:45:00|8530|8528.5|8531.3|8529.8|8531.4|8529.9|8529|8527.5|117
1745545800000|2025-04-25 01:50:00|8531.4|8529.9|8531.2|8529.7|8531.4|8529.9|8530.2|8528.7|106
1745546100000|2025-04-25 01:55:00|8531.3|8529.8|8530.2|8528.7|8532.1|8530.6|8529.9|8528.4|132
1745546400000|2025-04-25 02:00:00|8530.4|8528.9|8530.2|8528.7|8531|8529.5|8528.9|8527.4|103
1745546700000|2025-04-25 02:05:00|8530.1|8528.6|8530.6|8529.1|8531|8529.5|8530.1|8528.6|55
1745547000000|2025-04-25 02:10:00|8530.5|8529|8529.8|8528.3|8530.9|8529.4|8529.6|8528.1|56
1745547300000|2025-04-25 02:15:00|8529.9|8528.4|8530|8528.5|8530.4|8528.9|8529.7|8528.2|42
1745547600000|2025-04-25 02:20:00|8529.8|8528.3|8530|8528.5|8530.6|8529.1|8529.8|8528.3|42
1745547900000|2025-04-25 02:25:00|8529.9|8528.4|8530.7|8529.2|8530.7|8529.2|8528.9|8527.4|48
1745548200000|2025-04-25 02:30:00|8530.5|8529|8530.2|8528.7|8530.7|8529.2|8529.4|8527.9|79
1745548500000|2025-04-25 02:35:00|8530.3|8528.8|8528.6|8527.1|8530.5|8529|8526.8|8525.3|138
1745548800000|2025-04-25 02:40:00|8528.7|8527.2|8528.5|8527|8529.1|8527.6|8528.1|8526.6|64
1745549100000|2025-04-25 02:45:00|8528.6|8527.1|8529.2|8527.7|8529.2|8527.7|8528|8526.5|53
1745549400000|2025-04-25 02:50:00|8529.6|8528.1|8530.1|8528.6|8530.6|8529.1|8529.4|8527.9|63
1745549700000|2025-04-25 02:55:00|8529.9|8528.4|8529.5|8528|8530.2|8528.7|8528.9|8527.4|80
1745550000000|2025-04-25 03:00:00|8529.3|8527.8|8529.6|8528.1|8530.2|8528.7|8529|8527.5|84
1745550300000|2025-04-25 03:05:00|8529.5|8528|8528.6|8527.1|8529.6|8528.1|8528.4|8526.9|49
1745550600000|2025-04-25 03:10:00|8528.5|8527|8528.4|8526.9|8529.1|8527.6|8528.2|8526.7|66
1745550900000|2025-04-25 03:15:00|8528.1|8526.6|8528.5|8527|8529.1|8527.6|8527.8|8526.3|69
1745551200000|2025-04-25 03:20:00|8528.6|8527.1|8528.3|8526.8|8529.9|8528.4|8527.4|8525.9|251
1745551500000|2025-04-25 03:25:00|8528.4|8526.9|8527.9|8526.4|8529.3|8527.8|8527.8|8526.3|132
1745551800000|2025-04-25 03:30:00|8527.8|8526.3|8526.5|8525|8528.1|8526.6|8526.5|8525|95
1745552100000|2025-04-25 03:35:00|8526.4|8524.9|8523.2|8521.7|8526.8|8525.3|8522.7|8521.2|192
1745552400000|2025-04-25 03:40:00|8523.1|8521.6|8524.9|8523.4|8524.9|8523.4|8522.7|8521.2|129
1745552700000|2025-04-25 03:45:00|8524.8|8523.3|8523.7|8522.2|8524.9|8523.4|8523.5|8522|120
1745553000000|2025-04-25 03:50:00|8523.8|8522.3|8524.5|8523|8525.4|8523.9|8523|8521.5|155
1745553300000|2025-04-25 03:55:00|8524.1|8522.6|8525|8523.5|8526.5|8525|8523.7|8522.2|188
1745553600000|2025-04-25 04:00:00|8524.9|8523.4|8521.9|8520.4|8525.4|8523.9|8521.7|8520.2|206
1745553900000|2025-04-25 04:05:00|8522.1|8520.6|8524.3|8522.8|8525.2|8523.7|8522|8520.5|170
1745554200000|2025-04-25 04:10:00|8524.4|8522.9|8525.4|8523.9|8525.7|8524.2|8524.2|8522.7|123
1745554500000|2025-04-25 04:15:00|8525.3|8523.8|8526.8|8525.3|8527.2|8525.7|8525.3|8523.8|100
1745554800000|2025-04-25 04:20:00|8526.7|8525.2|8528.4|8526.9|8528.4|8526.9|8526.7|8525.2|73
1745555100000|2025-04-25 04:25:00|8528.5|8527|8528.9|8527.4|8529.7|8528.2|8528.5|8527|65
1745555400000|2025-04-25 04:30:00|8529|8527.5|8528.6|8527.1|8529.2|8527.7|8528.4|8526.9|91
1745555700000|2025-04-25 04:35:00|8528.5|8527|8528.4|8526.9|8529.1|8527.6|8527.8|8526.3|74
1745556000000|2025-04-25 04:40:00|8528.5|8527|8529.3|8527.8|8529.7|8528.2|8528.3|8526.8|69
1745556300000|2025-04-25 04:45:00|8529.2|8527.7|8529.1|8527.6|8530.1|8528.6|8529.1|8527.6|65
1745556600000|2025-04-25 04:50:00|8529|8527.5|8529.5|8528|8530|8528.5|8528.6|8527.1|90
1745556900000|2025-04-25 04:55:00|8529.6|8528.1|8531.4|8529.9|8531.6|8530.1|8529.5|8528|83
1745557200000|2025-04-25 05:00:00|8531.5|8530|8531.4|8529.9|8532.8|8531.3|8531.1|8529.6|102
1745557500000|2025-04-25 05:05:00|8531.5|8530|8532|8530.5|8532.3|8530.8|8530.3|8528.8|77
1745557800000|2025-04-25 05:10:00|8532.1|8530.6|8532|8530.5|8533|8531.5|8531.7|8530.2|103
1745558100000|2025-04-25 05:15:00|8531.8|8530.3|8533.4|8531.9|8533.7|8532.2|8531.5|8530|86
1745558400000|2025-04-25 05:20:00|8533.5|8532|8533.9|8532.4|8534.1|8532.6|8532.1|8530.6|184
1745558700000|2025-04-25 05:25:00|8533.8|8532.3|8532.3|8530.8|8534|8532.5|8532.3|8530.8|101
1745559000000|2025-04-25 05:30:00|8532.4|8530.9|8532.9|8531.4|8533.2|8531.7|8532|8530.5|89
1745559300000|2025-04-25 05:35:00|8533|8531.5|8533.7|8532.2|8534.5|8533.1|8533|8531.5|101
1745559600000|2025-04-25 05:40:00|8533.5|8532|8534.3|8532.8|8534.9|8533.4|8533.5|8532|150
1745559900000|2025-04-25 05:45:00|8534.5|8533|8532.8|8531.3|8534.5|8533|8532.6|8531.1|115
1745560200000|2025-04-25 05:50:00|8532.7|8531.2|8533.2|8531.7|8534.9|8533.4|8532.1|8530.6|166
1745560500000|2025-04-25 05:55:00|8533|8531.5|8536.5|8529.2|8536.9|8533|8532.8|8529.2|159
1745560800000|2025-04-25 06:00:00|8537.2|8529.1|8530.3|8528.8|8537.3|8532.2|8530.3|8527.3|248
1745561100000|2025-04-25 06:05:00|8530.4|8528.9|8528.9|8527.4|8530.9|8529.9|8528.9|8527.4|200
1745561400000|2025-04-25 06:10:00|8529|8527.5|8531.9|8531|8532.3|8531.2|8528.8|8527.3|199
1745561700000|2025-04-25 06:15:00|8531.7|8530.8|8534.8|8533.9|8535.1|8533.9|8530.9|8530|169
1745562000000|2025-04-25 06:20:00|8534.7|8533.8|8535.1|8534.2|8535.7|8534.8|8534|8532.5|137
1745562300000|2025-04-25 06:25:00|8535|8534.1|8535.6|8534.1|8535.8|8534.9|8534.4|8533.2|149
1745562600000|2025-04-25 06:30:00|8535.7|8534.2|8531.9|8530.4|8536|8534.7|8531.1|8529.6|266
1745562900000|2025-04-25 06:35:00|8532.1|8530.6|8535.9|8534.4|8535.9|8534.8|8530.6|8529.7|204
1745563200000|2025-04-25 06:40:00|8536|8534.5|8533|8532.1|8536.3|8535.4|8532.9|8532|250
1745563500000|2025-04-25 06:45:00|8533.1|8532.2|8531.3|8530.4|8533.8|8532.4|8531.3|8530|128
1745563800000|2025-04-25 06:50:00|8531.1|8530.2|8529.6|8528.7|8531.6|8530.7|8529.3|8528.4|114
1745564100000|2025-04-25 06:55:00|8529.8|8528.9|8524.9|8524|8530.2|8529.3|8524.8|8523.9|188
1745564400000|2025-04-25 07:00:00|8525.1|8524.2|8528.6|8527.1|8529|8528.1|8525.1|8524.2|263
1745564700000|2025-04-25 07:05:00|8528.7|8527.2|8531.7|8530.8|8533.3|8532.4|8528.7|8527.2|249
1745565000000|2025-04-25 07:10:00|8531.6|8530.7|8536.8|8535.9|8536.9|8535.9|8529.9|8529|381
1745565300000|2025-04-25 07:15:00|8536.9|8536|8539.9|8538.4|8541|8539.5|8535.8|8534.9|348
1745565600000|2025-04-25 07:20:00|8540|8538.5|8539.3|8538.4|8540.3|8538.8|8536.5|8535.4|303
1745565900000|2025-04-25 07:25:00|8539.1|8538.2|8539.5|8538|8541.6|8540.1|8537.6|8536.1|211
1745566200000|2025-04-25 07:30:00|8539.6|8538.1|8544.4|8542.9|8545.4|8544.5|8538.9|8537.4|258
1745566500000|2025-04-25 07:35:00|8544.3|8542.8|8544.7|8543.8|8545.4|8544.5|8542.8|8541.7|224
1745566800000|2025-04-25 07:40:00|8544.6|8543.7|8547.5|8546.6|8548.5|8547.1|8543.1|8542.2|193
1745567100000|2025-04-25 07:45:00|8547.4|8546.5|8543.9|8543|8547.6|8546.7|8542.5|8541.4|212
1745567400000|2025-04-25 07:50:00|8543.8|8542.9|8543.1|8542.2|8545.6|8544.7|8542.2|8541.3|200
1745567700000|2025-04-25 07:55:00|8543|8542.1|8543|8542.1|8543.7|8542.7|8542|8541.1|147
1745568000000|2025-04-25 08:00:00|8542.9|8542|8541.4|8540.5|8542.9|8542|8540.3|8539.4|157
1745568300000|2025-04-25 08:05:00|8541.2|8540.3|8541.8|8540.9|8542.9|8541.7|8539.8|8538.6|152
1745568600000|2025-04-25 08:10:00|8541.9|8541|8539.7|8538.8|8542|8541|8539.5|8538.4|225
1745568900000|2025-04-25 08:15:00|8539.6|8538.7|8535.7|8534.8|8540|8539.1|8535.7|8534.7|169
1745569200000|2025-04-25 08:20:00|8536.1|8535.2|8534.3|8533.4|8537|8536.1|8534.3|8533.4|103
1745569500000|2025-04-25 08:25:00|8534.2|8533.3|8534.9|8534|8535.7|8534.8|8533.8|8532.9|133
1745569800000|2025-04-25 08:30:00|8534.7|8533.8|8539.4|8538.5|8540.7|8539.6|8534.3|8533.3|167
1745570100000|2025-04-25 08:35:00|8539.3|8538.4|8540.6|8539.7|8541.3|8540.2|8538.1|8537.2|147
1745570400000|2025-04-25 08:40:00|8540.8|8539.9|8537.5|8536|8542.1|8541.2|8537.5|8536|145
1745570700000|2025-04-25 08:45:00|8537.3|8536.4|8531.6|8530.7|8538.2|8537.3|8530.8|8529.9|197
1745571000000|2025-04-25 08:50:00|8531.8|8530.9|8531.6|8530.7|8533.6|8532.7|8531.2|8530.3|182
1745571300000|2025-04-25 08:55:00|8531.7|8530.8|8533.2|8532.3|8536.1|8535.2|8531.5|8530.6|189
1745571600000|2025-04-25 09:00:00|8532.9|8532|8536.5|8535.6|8537|8536.1|8532.7|8531.8|235
1745571900000|2025-04-25 09:05:00|8536.4|8535.5|8537|8535.5|8537.1|8535.7|8533.2|8532.3|203
1745572200000|2025-04-25 09:10:00|8537.2|8535.7|8539.3|8538.4|8539.4|8538.5|8536.2|8535|162
1745572500000|2025-04-25 09:15:00|8539.4|8538.5|8537.8|8536.9|8540|8539.1|8537.7|8536.8|132
1745572800000|2025-04-25 09:20:00|8537.9|8537|8535.8|8534.9|8538.5|8537.4|8535.3|8534.4|134
1745573100000|2025-04-25 09:25:00|8535.9|8535|8535.3|8534.4|8536.3|8535.4|8534|8533.1|149
1745573400000|2025-04-25 09:30:00|8535.5|8534.6|8535|8534.1|8537|8536.1|8534.8|8533.9|117
1745573700000|2025-04-25 09:35:00|8534.9|8534|8538.3|8537.4|8538.5|8537.6|8534.9|8534|114
1745574000000|2025-04-25 09:40:00|8538.4|8537.5|8538|8537.1|8538.7|8537.8|8536.2|8535.3|144
1745574300000|2025-04-25 09:45:00|8538.2|8537.3|8535.4|8534.5|8538.5|8537.6|8535.2|8534.1|136
1745574600000|2025-04-25 09:50:00|8535.6|8534.7|8535|8533.5|8537.9|8537|8534.6|8533.4|144
1745574900000|2025-04-25 09:55:00|8535.1|8533.6|8531.8|8530.9|8535.3|8534.1|8530.7|8529.8|158
1745575200000|2025-04-25 10:00:00|8532.1|8531.2|8533.7|8532.2|8534.2|8533|8532.1|8530.8|213
1745575500000|2025-04-25 10:05:00|8533.5|8532|8533.9|8533|8534.6|8533.4|8532.6|8531.2|114
1745575800000|2025-04-25 10:10:00|8533.8|8532.9|8532.3|8531.4|8535|8533.6|8532.3|8531.4|115
1745576100000|2025-04-25 10:15:00|8532.2|8531.3|8531.3|8529.8|8534.1|8532.8|8530.2|8528.9|324
1745576400000|2025-04-25 10:20:00|8531.2|8529.7|8531.2|8530.3|8535|8534.1|8529.4|8528|349
1745576700000|2025-04-25 10:25:00|8532.1|8530.6|8531.3|8530.4|8532.1|8530.9|8528.4|8527.5|191
1745577000000|2025-04-25 10:30:00|8531.4|8530.5|8531.9|8531|8532.9|8532|8530.7|8529.2|219
1745577300000|2025-04-25 10:35:00|8531.8|8530.9|8533.4|8532.5|8533.7|8532.6|8531.2|8529.7|216
1745577600000|2025-04-25 10:40:00|8533.3|8532.4|8533.2|8532.3|8534.4|8532.9|8531.8|8530.6|157
1745577900000|2025-04-25 10:45:00|8533.3|8532.4|8532.8|8531.9|8534.9|8534|8532.7|8531.4|148
1745578200000|2025-04-25 10:50:00|8532.9|8532|8532|8530.5|8533|8532.1|8530.6|8529.2|171
1745578500000|2025-04-25 10:55:00|8532.1|8530.6|8527.6|8526.7|8532.5|8531.6|8526.9|8525.4|197
1745578800000|2025-04-25 11:00:00|8527.5|8526.6|8528.3|8527.4|8530.9|8529.4|8527.1|8526.2|172
1745579100000|2025-04-25 11:05:00|8528.2|8527.3|8531.9|8530.4|8531.9|8530.8|8527.8|8526.8|153
1745579400000|2025-04-25 11:10:00|8532.1|8530.6|8532.6|8531.7|8533|8531.8|8531|8529.7|146
1745579700000|2025-04-25 11:15:00|8532.5|8531.6|8531.6|8530.7|8532.7|8531.8|8531|8530.1|103
1745580000000|2025-04-25 11:20:00|8531.5|8530.6|8535.3|8534.4|8536.1|8535.2|8531.5|8530.6|154
1745580300000|2025-04-25 11:25:00|8535.2|8534.3|8536.4|8535.5|8537.2|8536.3|8534.9|8533.8|103
1745580600000|2025-04-25 11:30:00|8536.3|8535.4|8535.7|8534.8|8536.7|8535.8|8534.2|8533.3|151
1745580900000|2025-04-25 11:35:00|8534.8|8533.9|8535.6|8534.1|8536.4|8534.9|8533.7|8532.8|117
1745581200000|2025-04-25 11:40:00|8535.5|8534|8534.6|8533.7|8535.6|8534.5|8532.9|8532|94
1745581500000|2025-04-25 11:45:00|8534.5|8533.6|8532.2|8530.7|8535|8534.1|8531.5|8530.4|104
1745581800000|2025-04-25 11:50:00|8532.5|8531|8528.6|8527.7|8533.7|8532.8|8528.3|8527.4|151
1745582100000|2025-04-25 11:55:00|8528.5|8527.6|8529.9|8528.4|8530.3|8529.1|8525.8|8524.9|266
1745582400000|2025-04-25 12:00:00|8529.8|8528.3|8531.4|8529.9|8531.7|8530.6|8529.7|8528.2|181
1745582700000|2025-04-25 12:05:00|8531.6|8530.1|8531.5|8530|8532.7|8531.8|8530.1|8529.2|134
1745583000000|2025-04-25 12:10:00|8531.4|8529.9|8528.1|8527.2|8531.4|8530.1|8527.5|8526.4|147
1745583300000|2025-04-25 12:15:00|8528.3|8527.4|8525.9|8525|8530|8528.5|8525.3|8524.4|168
1745583600000|2025-04-25 12:20:00|8526|8525.1|8525.3|8524.4|8526.4|8525.4|8523.8|8522.4|231
1745583900000|2025-04-25 12:25:00|8525.4|8524.5|8524.3|8523.4|8525.9|8524.8|8524.2|8522.7|128
1745584200000|2025-04-25 12:30:00|8524.8|8523.3|8526.7|8525.2|8526.7|8525.4|8523.4|8522.5|130
1745584500000|2025-04-25 12:35:00|8526.6|8525.1|8526.1|8525.2|8527|8526|8524.7|8523.8|113
1745584800000|2025-04-25 12:40:00|8525.8|8524.9|8526.2|8525.3|8526.4|8525.5|8524.7|8523.4|119
1745585100000|2025-04-25 12:45:00|8525.8|8524.9|8523.7|8522.8|8525.8|8524.9|8523.7|8522.8|88
1745585400000|2025-04-25 12:50:00|8523.6|8522.7|8522|8520.5|8524|8523.1|8521.9|8520.4|107
1745585700000|2025-04-25 12:55:00|8522.1|8520.6|8521.3|8520.4|8522.4|8521|8520.9|8520|113
1745586000000|2025-04-25 13:00:00|8521.4|8520.5|8521.7|8520.2|8522.3|8520.8|8520.3|8519.1|184
1745586300000|2025-04-25 13:05:00|8521.9|8520.4|8518.2|8516.7|8521.9|8520.4|8517.1|8515.6|290
1745586600000|2025-04-25 13:10:00|8518.1|8516.6|8518.7|8517.8|8520.3|8519.3|8516.8|8515.8|144
1745586900000|2025-04-25 13:15:00|8518.9|8518|8518.2|8517.3|8519.3|8518|8516.2|8514.7|189
1745587200000|2025-04-25 13:20:00|8518.3|8517.4|8518.7|8517.8|8520.6|8519.1|8517.5|8516.5|180
1745587500000|2025-04-25 13:25:00|8518.6|8517.7|8516.2|8515.3|8518.6|8517.7|8511.6|8510.7|318
1745587800000|2025-04-25 13:30:00|8516|8515.1|8513.4|8512.5|8516.5|8515.6|8511.6|8510.4|395
1745588100000|2025-04-25 13:35:00|8513.3|8512.4|8517.7|8516.2|8518.1|8516.6|8513.2|8512.2|251
1745588400000|2025-04-25 13:40:00|8517.5|8516|8519.8|8518.9|8520|8519|8516.5|8515|235
1745588700000|2025-04-25 13:45:00|8520.1|8518.6|8525.2|8523.7|8525.4|8523.9|8519.9|8518.6|232
1745589000000|2025-04-25 13:50:00|8525.1|8523.6|8530.3|8528.8|8531|8529.5|8525.1|8523.6|280
1745589300000|2025-04-25 13:55:00|8530.4|8528.9|8533.8|8530.8|8533.8|8532.5|8529.8|8528.3|266
1745589600000|2025-04-25 14:00:00|8533.5|8530.6|8535.1|8534.2|8535.4|8534.2|8529.9|8528.8|330
1745589900000|2025-04-25 14:05:00|8535.4|8534.5|8533.6|8532.7|8535.8|8534.9|8531.5|8530.5|307
1745590200000|2025-04-25 14:10:00|8533.5|8532.6|8534.2|8533.3|8536.9|8535.4|8532.8|8531.9|311
1745590500000|2025-04-25 14:15:00|8534.3|8533.4|8535.4|8534.5|8536|8535.1|8533.4|8532.4|210
1745590800000|2025-04-25 14:20:00|8535.6|8534.1|8536.1|8535.2|8538.6|8537.3|8533.2|8532.1|275
1745591100000|2025-04-25 14:25:00|8535.8|8534.9|8540.5|8539.6|8540.6|8539.6|8535.7|8534.3|270
1745591400000|2025-04-25 14:30:00|8540.4|8539.5|8541.7|8540.8|8543.2|8541.9|8539.5|8538|270
1745591700000|2025-04-25 14:35:00|8542|8541.1|8544.1|8543.2|8544.2|8543.3|8540.3|8539.2|245
1745592000000|2025-04-25 14:40:00|8544.2|8543.3|8541.1|8540.2|8546.3|8545.3|8540|8539.1|270
1745592300000|2025-04-25 14:45:00|8541.2|8540.3|8543.1|8541.6|8545|8544.1|8541.2|8540.3|209
1745592600000|2025-04-25 14:50:00|8542.9|8541.4|8544|8543.1|8546.4|8545.5|8541.4|8540.5|310
1745592900000|2025-04-25 14:55:00|8544.1|8543.2|8542.9|8542|8545.2|8544.3|8541.5|8540.3|354
1745593200000|2025-04-25 15:00:00|8542.7|8541.8|8543.4|8542.5|8543.8|8542.9|8541.1|8540.2|194
1745593500000|2025-04-25 15:05:00|8543.6|8542.7|8542.8|8541.9|8544.1|8543.2|8541|8540.1|220
1745593800000|2025-04-25 15:10:00|8542.9|8542|8538.6|8537.7|8543.1|8542.2|8538.5|8537.6|166
1745594100000|2025-04-25 15:15:00|8538.5|8537.6|8541.4|8540.5|8541.9|8541|8537.5|8536.6|220
1745594400000|2025-04-25 15:20:00|8541.9|8541|8542.3|8541.4|8543|8541.8|8540.7|8539.8|204
1745594700000|2025-04-25 15:25:00|8542.2|8541.3|8542.1|8540.6|8543.3|8542.4|8541.4|8539.9|163
1745595000000|2025-04-25 15:30:00|8542|8540.5|8539.8|8538.9|8542.2|8541.2|8539.6|8538.7|193
1745595300000|2025-04-25 15:35:00|8540.1|8539.2|8541.2|8539.7|8541.6|8540.3|8539|8538.1|190
1745595600000|2025-04-25 15:40:00|8541.1|8539.6|8543.4|8541.9|8543.4|8542.2|8541|8539.6|119
1745595900000|2025-04-25 15:45:00|8543.3|8541.8|8543.1|8541.6|8544.4|8543.2|8542|8540.6|139
1745596200000|2025-04-25 15:50:00|8542.8|8541.3|8539.3|8538.4|8542.8|8541.9|8538.5|8537.6|135
1745596500000|2025-04-25 15:55:00|8539.4|8538.5|8538.7|8537.2|8540.4|8539.5|8537.6|8536.7|125
1745596800000|2025-04-25 16:00:00|8538.6|8537.1|8540.6|8539.1|8541|8540|8538.1|8537.1|116
1745597100000|2025-04-25 16:05:00|8540.7|8539.2|8542.3|8541.4|8542.7|8541.5|8540.1|8538.8|149
1745597400000|2025-04-25 16:10:00|8542.7|8541.8|8540.8|8539.9|8544.1|8542.9|8540.4|8539.5|120
1745597700000|2025-04-25 16:15:00|8540.7|8539.8|8539.1|8538.2|8542.2|8540.7|8539|8538.1|163
1745598000000|2025-04-25 16:20:00|8539.4|8537.9|8536.7|8535.8|8539.4|8537.9|8536.5|8535.6|117
1745598300000|2025-04-25 16:25:00|8536.6|8535.7|8536.7|8535.8|8538.3|8537.4|8536.2|8535|116
1745598600000|2025-04-25 16:30:00|8536.6|8535.7|8538.8|8537.9|8539.8|8538.9|8536.5|8535.6|121
1745598900000|2025-04-25 16:35:00|8538.5|8537.6|8538.4|8537.5|8539.1|8538.2|8538.1|8537.2|86
1745599200000|2025-04-25 16:40:00|8538.3|8537.4|8537.4|8536.5|8538.4|8537.5|8536.9|8536|122
1745599500000|2025-04-25 16:45:00|8537.5|8536.6|8538.5|8537.6|8538.8|8537.9|8537.2|8536.3|98
1745599800000|2025-04-25 16:50:00|8538.4|8537.5|8538.2|8537.3|8538.6|8537.7|8537.2|8536|83
1745600100000|2025-04-25 16:55:00|8538.3|8537.4|8536|8535.1|8538.8|8537.4|8535.9|8534.6|149
1745600400000|2025-04-25 17:00:00|8536.1|8535.2|8535.2|8534.3|8538.4|8537.5|8535|8534.1|142
1745600700000|2025-04-25 17:05:00|8535.1|8534.2|8538.6|8537.7|8538.7|8537.8|8535.1|8534.2|105
1745601000000|2025-04-25 17:10:00|8538.4|8537.5|8537.8|8536.3|8539|8538.1|8536.7|8535.2|144
1745601300000|2025-04-25 17:15:00|8537.5|8536.6|8535|8534.1|8538.2|8537.3|8534.6|8533.6|128
1745601600000|2025-04-25 17:20:00|8534.9|8534|8533.4|8531.9|8535.2|8534.3|8533.1|8531.6|105
1745601900000|2025-04-25 17:25:00|8533.5|8532|8533|8532.1|8534|8532.7|8532.6|8531.1|101
1745602200000|2025-04-25 17:30:00|8533.1|8532.2|8533|8531.5|8534.5|8533.6|8532.1|8531.2|94
1745602500000|2025-04-25 17:35:00|8533.1|8531.6|8536.8|8535.3|8536.8|8535.3|8532.3|8531.4|213
1745602800000|2025-04-25 17:40:00|8536.7|8535.2|8537|8535.5|8537.4|8536.2|8536.2|8534.7|171
1745603100000|2025-04-25 17:45:00|8537.1|8535.6|8538.8|8537.3|8539.2|8537.7|8536.3|8534.8|154
1745603400000|2025-04-25 17:50:00|8538.6|8537.1|8539.7|8538.8|8540.5|8539.6|8538.6|8537.1|103
1745603700000|2025-04-25 17:55:00|8539.6|8538.7|8538.2|8537.3|8540|8539.1|8537.8|8536.9|154
1745604000000|2025-04-25 18:00:00|8538.1|8537.2|8538.6|8537.7|8539.5|8538.6|8537.9|8536.8|131
1745604300000|2025-04-25 18:05:00|8538.5|8537.6|8538.6|8537.7|8538.9|8538|8537.1|8536.2|99
1745604600000|2025-04-25 18:10:00|8538.4|8537.5|8537.8|8536.9|8538.6|8537.7|8537.1|8536.2|126
1745604900000|2025-04-25 18:15:00|8537.6|8536.7|8537.3|8536.4|8538.3|8537.4|8536.7|8535.8|120
1745605200000|2025-04-25 18:20:00|8537.4|8536.5|8537.5|8536.6|8538|8537.1|8536.1|8535.2|92
1745605500000|2025-04-25 18:25:00|8537.7|8536.8|8538.6|8537.7|8538.6|8537.7|8536.7|8535.8|86
1745605800000|2025-04-25 18:30:00|8538.4|8537.5|8538.6|8537.7|8539.2|8538.3|8537.6|8536.7|97
1745606100000|2025-04-25 18:35:00|8538.7|8537.8|8538.9|8538|8539|8538.1|8537.7|8536.8|67
1745606400000|2025-04-25 18:40:00|8538.8|8537.9|8538.9|8538|8539.6|8538.5|8538.5|8537.2|60
1745606700000|2025-04-25 18:45:00|8538.8|8537.9|8538.2|8537.3|8539.2|8538.3|8537.8|8536.9|68
1745607000000|2025-04-25 18:50:00|8538.3|8537.4|8537|8535.5|8538.3|8537.4|8536.5|8535.4|68
1745607300000|2025-04-25 18:55:00|8537.2|8535.7|8537.7|8536.8|8538.1|8537.2|8536.1|8535.2|145
1745607600000|2025-04-25 19:00:00|8537.9|8537|8537.3|8536.4|8538.7|8537.8|8537.1|8536|130
1745607900000|2025-04-25 19:05:00|8537.4|8536.5|8535.9|8535|8537.5|8536.6|8535.7|8534.8|73
1745608200000|2025-04-25 19:10:00|8535.8|8534.9|8537.2|8536.3|8537.5|8536.6|8535.8|8534.9|73
1745608500000|2025-04-25 19:15:00|8537.1|8536.2|8536.9|8536|8537.3|8536.4|8536.6|8535.6|68
1745608800000|2025-04-25 19:20:00|8536.8|8535.9|8537.1|8535.6|8537.1|8536.1|8536.7|8535.5|29
1745609100000|2025-04-25 19:25:00|8536.8|8535.9|8537.1|8535.6|8537.3|8536.2|8536.5|8535.4|44
1745609400000|2025-04-25 19:30:00|8537|8535.5|8535.8|8534.9|8537.2|8535.9|8535.3|8534.3|64
1745609700000|2025-04-25 19:35:00|8535.9|8535|8535.4|8534.5|8535.9|8535|8534.9|8534|61
1745610000000|2025-04-25 19:40:00|8535.3|8534.4|8534.5|8533|8536.5|8535.6|8534.5|8533|92
1745610300000|2025-04-25 19:45:00|8534.6|8533.1|8534|8532.5|8535.1|8533.6|8533.5|8532.3|147
1745610600000|2025-04-25 19:50:00|8533.9|8532.4|8532.1|8531.2|8533.9|8532.8|8532|8530.9|160
1745610900000|2025-04-25 19:55:00|8532.2|8531.3|8529.4|8527.9|8532.5|8531.6|8528.1|8526.8|351
1745611200000|2025-04-25 20:00:00|8529.3|8527.8|8530.3|8528.8|8532.3|8531|8529.3|8527.8|119
1745611500000|2025-04-25 20:05:00|8530.7|8529.2|8531.4|8529.9|8532|8530.5|8530.7|8529.2|96
1745611800000|2025-04-25 20:10:00|8531.6|8530.1|8532.3|8530.8|8532.3|8530.8|8530.9|8529.4|95
1745612100000|2025-04-25 20:15:00|8532.2|8530.7|8532.3|8530.8|8533.3|8531.8|8532|8530.5|57
1745612400000|2025-04-25 20:20:00|8532.4|8530.9|8532.3|8530.8|8532.9|8531.4|8532|8530.5|30
1745612700000|2025-04-25 20:25:00|8532.4|8530.9|8532.9|8531.4|8533|8531.5|8532.1|8530.6|97
1745613000000|2025-04-25 20:30:00|8532.8|8531.3|8533.4|8531.9|8533.7|8532.2|8532.7|8531.2|43
1745613300000|2025-04-25 20:35:00|8533.5|8532|8534.1|8532.6|8534.4|8532.9|8533.4|8531.9|56
1745613600000|2025-04-25 20:40:00|8533.9|8532.4|8533.7|8532.2|8534.6|8533.1|8533.1|8531.6|56
1745613900000|2025-04-25 20:45:00|8533.9|8532.4|8534.1|8532.6|8534.2|8532.7|8532.8|8531.3|47
1745614200000|2025-04-25 20:50:00|8534|8532.5|8533.5|8532|8535.1|8533.6|8532.8|8531.3|90
1745614500000|2025-04-25 20:55:00|8534|8531.6|8538.1|8535.7|8539.8|8537.4|8533.7|8531.3|405
1745784000000|2025-04-27 20:00:00|8547.5|8527.8|8545.8|8524.8|8547.5|8527.8|8543.9|8522.9|8
1745784300000|2025-04-27 20:05:00|8545.4|8524.4|8546.6|8525.6|8546.6|8525.6|8545.4|8524.4|3
1745784600000|2025-04-27 20:10:00|8545.8|8524.8|8545.8|8524.8|8545.8|8524.8|8545.2|8524.2|3
1745784900000|2025-04-27 20:15:00|8545.1|8524.1|8552.7|8531.8|8552.7|8531.8|8542|8524.1|22
1745785200000|2025-04-27 20:20:00|8552.6|8531.9|8552.6|8531.8|8552.6|8531.9|8552.6|8531.8|2
1745785500000|2025-04-27 20:25:00|8549.6|8533.4|8548|8533.2|8549.6|8533.4|8548|8533.2|2
1745785800000|2025-04-27 20:30:00|8547.3|8533.4|8547.9|8533.4|8547.9|8533.9|8547.3|8533.4|4
1745786100000|2025-04-27 20:35:00|8547.5|8534.4|8547.5|8534.4|8547.5|8534.4|8547.5|8534.4|1
1745786400000|2025-04-27 20:40:00||8534.8||8535.3||8535.3||8534.8|2
1745787300000|2025-04-27 20:55:00|8548|8534.9|8548|8534.9|8548|8534.9|8548|8534.9|1
1745787600000|2025-04-27 21:00:00|8548.1|8528.7|8544.3|8532.4|8548.1|8532.4|8544.3|8528.7|3
1745787900000|2025-04-27 21:05:00|8545.5|8533.6|8544.5|8532.6|8545.5|8533.6|8544.5|8532.6|3
1745788200000|2025-04-27 21:10:00|8544.4|8532.5|8544.4|8532.5|8544.4|8532.5|8544.4|8532.5|1
1745788500000|2025-04-27 21:15:00|8543.9|8532|8544.2|8532.3|8544.2|8532.3|8543.9|8532|2
1745788800000|2025-04-27 21:20:00|8544.1|8532.2|8545.5|8533.6|8545.5|8533.6|8544.1|8532.2|3
1745789100000|2025-04-27 21:25:00|8545.1|8533.2|8544.5|8532.6|8545.2|8533.3|8544.5|8532.6|4
1745789400000|2025-04-27 21:30:00|8543.2|8531.3|8544.4|8532.5|8544.4|8532.5|8542.8|8530.9|5
1745789700000|2025-04-27 21:35:00|8544.5|8532.6|8544.5|8532.6|8544.5|8532.6|8544.5|8532.6|1
1745790000000|2025-04-27 21:40:00|8543.3|8531.4|8543.3|8532.1|8543.3|8532.1|8543.2|8531.4|4
1745790300000|2025-04-27 21:45:00|8542.6|8530.7|8543.4|8531.5|8543.4|8531.5|8542.2|8530.3|3
1745790600000|2025-04-27 21:50:00|8542.9|8531|8542.9|8531|8542.9|8531|8542.9|8531|1
1745790900000|2025-04-27 21:55:00|8543.5|8531.6|8543.5|8531.6|8543.5|8531.6|8543.5|8531.6|1
1745791200000|2025-04-27 22:00:00|8543.4|8531.5|8539.5|8535.6|8544.9|8536.6|8538.8|8530.9|157
1745791500000|2025-04-27 22:05:00|8539|8536.1|8537.9|8535.4|8539.8|8537.2|8537.7|8534.8|62
1745791800000|2025-04-27 22:10:00|8538.4|8535.9|8535.8|8534.3|8538.4|8535.9|8535.7|8534.2|72
1745792100000|2025-04-27 22:15:00|8536|8534.5|8532.4|8529.7|8536.1|8534.6|8532|8529.3|213
1745792400000|2025-04-27 22:20:00|8532.5|8529.6|8533.4|8531.9|8533.5|8532|8532.1|8529.6|138
1745792700000|2025-04-27 22:25:00|8533.2|8531.7|8533.7|8532.2|8534.5|8533|8532.8|8531.3|110
1745793000000|2025-04-27 22:30:00|8533.6|8532.1|8534.7|8532.3|8535.6|8534.1|8530.7|8529.2|225
1745793300000|2025-04-27 22:35:00|8534.6|8532.2|8533.5|8532|8535.4|8533.9|8533.4|8531.7|124
1745793600000|2025-04-27 22:40:00|8533.4|8531.9|8534.7|8533.2|8535|8533.2|8533.2|8531.3|73
1745793900000|2025-04-27 22:45:00|8534.6|8533.1|8534.5|8533|8534.9|8533.3|8534|8532.3|66
1745794200000|2025-04-27 22:50:00|8534.4|8532.9|8534.4|8532.9|8535.5|8533.7|8534.4|8532.4|53
1745794500000|2025-04-27 22:55:00|8534.3|8532.8|8535.5|8533.2|8535.6|8533.7|8533.7|8532.2|67
1745794800000|2025-04-27 23:00:00|8535.1|8533.6|8535|8533.5|8535.1|8533.6|8534.1|8532.6|59
1745795100000|2025-04-27 23:05:00|8534.9|8533.4|8536.7|8535.2|8536.8|8535.3|8534.8|8533.3|62
1745795400000|2025-04-27 23:10:00|8536.6|8535.1|8535.8|8534.3|8536.7|8535.2|8533.9|8532.4|144
1745795700000|2025-04-27 23:15:00|8535.9|8534.4|8535.3|8533.8|8536.1|8534.6|8534.7|8533.2|57
1745796000000|2025-04-27 23:20:00|8535.4|8533.9|8535.7|8534.2|8536.1|8534.6|8535.1|8533.6|45
1745796300000|2025-04-27 23:25:00|8536.2|8534.7|8535.8|8534.3|8536.3|8534.8|8535.7|8534.2|40
1745796600000|2025-04-27 23:30:00|8536|8534.5|8535.8|8534.3|8536.6|8535.1|8535.7|8534.2|25
1745796900000|2025-04-27 23:35:00|8535.5|8534|8535.4|8533.9|8537.6|8536.1|8535.4|8533.9|58
1745797200000|2025-04-27 23:40:00|8535.6|8534.1|8534.5|8533|8535.9|8534.4|8534.1|8532.6|87
1745797500000|2025-04-27 23:45:00|8534.2|8532.7|8534.7|8533.2|8535.5|8534|8533.6|8532.1|129
1745797800000|2025-04-27 23:50:00|8534.8|8533.3|8535.7|8534.2|8535.7|8534.2|8534.3|8532.8|73
1745798100000|2025-04-27 23:55:00|8535.8|8534.3|8537.4|8535.9|8537.9|8536.4|8535.2|8533.7|137
1745798400000|2025-04-28 00:00:00|8537.3|8535.8|8538.4|8536.9|8539|8537.6|8536.2|8534.7|169
1745798700000|2025-04-28 00:05:00|8538.6|8537.1|8539.2|8537.7|8539.3|8537.8|8537.8|8536.3|160
1745799000000|2025-04-28 00:10:00|8539.3|8537.8|8540.3|8538.8|8540.8|8539.9|8539|8537.5|101
1745799300000|2025-04-28 00:15:00|8540|8538.5|8540.3|8538.8|8541.2|8539.9|8539.8|8538.3|100
1745799600000|2025-04-28 00:20:00|8540.4|8538.9|8540.2|8538.7|8541.3|8539.8|8539.6|8538.4|105
1745799900000|2025-04-28 00:25:00|8540.3|8538.8|8543|8541.5|8543.1|8541.6|8540.2|8538.7|117
1745800200000|2025-04-28 00:30:00|8543.1|8541.6|8542.7|8541.2|8544.2|8542.7|8541.8|8540.3|139
1745800500000|2025-04-28 00:35:00|8542.8|8541.3|8543|8541.5|8543.2|8542.1|8542.4|8540.9|97
1745800800000|2025-04-28 00:40:00|8542.7|8541.2|8544|8542.5|8544|8542.5|8542.1|8540.6|94
1745801100000|2025-04-28 00:45:00|8543.8|8542.3|8544.4|8542.9|8544.6|8543.7|8543.8|8542.3|97
1745801400000|2025-04-28 00:50:00|8544.6|8543.1|8543.8|8542.3|8545.4|8544.1|8542.5|8541|191
1745801700000|2025-04-28 00:55:00|8543.3|8541.8|8544.7|8543.2|8544.8|8543.3|8543.2|8541.7|195
1745802000000|2025-04-28 01:00:00|8544.6|8543.1|8542.7|8541.2|8545.2|8543.7|8542.7|8541.2|140
1745802300000|2025-04-28 01:05:00|8542.8|8541.3|8543.5|8542|8544.2|8542.7|8542.6|8541.1|123
1745802600000|2025-04-28 01:10:00|8543.6|8542.1|8543.7|8542.2|8544.6|8543.1|8543.2|8541.7|118
1745802900000|2025-04-28 01:15:00|8543.6|8542.1|8544.8|8543.3|8545.2|8544.2|8542.4|8540.9|143
1745803200000|2025-04-28 01:20:00|8544.7|8543.2|8543.4|8541.9|8545.4|8543.9|8543|8541.5|97
1745803500000|2025-04-28 01:25:00|8543.5|8542|8541.2|8539.7|8543.5|8542|8540.7|8539.2|80
1745803800000|2025-04-28 01:30:00|8540.9|8539.4|8542|8540.5|8542|8540.5|8540.4|8539|135
1745804100000|2025-04-28 01:35:00|8542.1|8540.6|8542.6|8541.1|8543.5|8542|8541.7|8540.2|104
1745804400000|2025-04-28 01:40:00|8542.8|8541.3|8542.8|8541.3|8543.8|8542.3|8542.3|8540.8|84
1745804700000|2025-04-28 01:45:00|8543.1|8541.6|8544.8|8543.3|8544.9|8543.6|8543|8541.5|127
1745805000000|2025-04-28 01:50:00|8544.7|8543.2|8545|8543.5|8545.2|8543.7|8544.3|8542.8|98
1745805300000|2025-04-28 01:55:00|8545.1|8543.6|8543.7|8542.2|8545.1|8543.6|8543.1|8541.6|100
1745805600000|2025-04-28 02:00:00|8543.6|8542.1|8544.1|8542.6|8544.3|8542.8|8542.4|8540.9|133
1745805900000|2025-04-28 02:05:00|8543.9|8542.4|8543.1|8541.6|8544.7|8543.2|8542.8|8541.6|95
1745806200000|2025-04-28 02:10:00|8543|8541.5|8542.6|8541.1|8544.1|8542.6|8542.3|8540.8|124
1745806500000|2025-04-28 02:15:00|8542.7|8541.2|8544.7|8543.2|8544.8|8543.3|8542.7|8541.2|99
1745806800000|2025-04-28 02:20:00|8544.6|8543.1|8543.8|8542.3|8544.8|8543.3|8543.8|8542.3|46
1745807100000|2025-04-28 02:25:00|8543.7|8542.2|8543.1|8541.6|8544|8542.5|8543|8541.5|57
1745807400000|2025-04-28 02:30:00|8543.2|8541.7|8543.6|8542.1|8544|8542.5|8543|8541.5|103
1745807700000|2025-04-28 02:35:00|8543.5|8542|8544.8|8543.3|8545|8543.5|8543.5|8542|87
1745808000000|2025-04-28 02:40:00|8544.6|8543.1|8544.6|8543.1|8544.7|8543.2|8543.9|8542.4|71
1745808300000|2025-04-28 02:45:00|8544.5|8543|8544.9|8543.4|8545.2|8543.7|8544|8542.5|101
1745808600000|2025-04-28 02:50:00|8544.8|8543.3|8544.7|8543.8|8545.5|8544|8544.2|8542.7|69
1745808900000|2025-04-28 02:55:00|8544.6|8543.7|8544.6|8543.1|8545.3|8544.4|8544.4|8543|55
1745809200000|2025-04-28 03:00:00|8544.5|8543.7|8543.8|8542.3|8544.7|8543.8|8543.3|8542|108
1745809500000|2025-04-28 03:05:00|8543.7|8542.2|8543.5|8542.6|8544.1|8542.7|8543.2|8541.7|79
1745809800000|2025-04-28 03:10:00|8543.7|8542.8|8543.6|8542.7|8544.2|8543.3|8543.4|8542.3|56
1745810100000|2025-04-28 03:15:00|8543.7|8542.8|8544.1|8543.2|8544.7|8543.2|8543|8541.9|80
1745810400000|2025-04-28 03:20:00|8544.2|8543.3|8543.9|8542.4|8544.3|8543.3|8543.2|8541.7|90
1745810700000|2025-04-28 03:25:00|8544|8542.5|8543.6|8542.7|8544.4|8542.9|8543.6|8542.2|65
1745811000000|2025-04-28 03:30:00|8543.5|8542.6|8543|8542.1|8543.7|8542.7|8542.3|8541.2|62
1745811300000|2025-04-28 03:35:00|8542.7|8541.8|8542.6|8541.7|8543.3|8542.4|8542.4|8541.5|44
1745811600000|2025-04-28 03:40:00|8542.9|8541.4|8542.1|8540.6|8543.1|8541.9|8542.1|8540.6|37
1745811900000|2025-04-28 03:45:00|8541.8|8540.9|8542.8|8541.9|8543|8542.1|8541.8|8540.9|64
1745812200000|2025-04-28 03:50:00|8542.9|8542|8542.7|8541.8|8543.4|8542|8542.3|8541.1|53
1745812500000|2025-04-28 03:55:00|8542.6|8541.7|8542.1|8541.2|8543.1|8541.9|8541.7|8540.5|64
1745812800000|2025-04-28 04:00:00|8541.9|8541|8540.5|8539|8542.5|8541.2|8540.4|8538.9|112
1745813100000|2025-04-28 04:05:00|8540.6|8539.1|8540.3|8539.4|8540.6|8539.5|8539.3|8538.1|76
1745813400000|2025-04-28 04:10:00|8540.4|8539.5|8541.7|8540.2|8541.9|8540.7|8540.3|8539.1|60
1745813700000|2025-04-28 04:15:00|8541.6|8540.1|8541.3|8540.4|8542.2|8540.8|8540.9|8539.8|96
1745814000000|2025-04-28 04:20:00|8541.1|8540.2|8541.9|8540.4|8541.9|8540.7|8541.1|8539.7|57
1745814300000|2025-04-28 04:25:00|8541.8|8540.3|8541.4|8539.9|8542|8540.5|8540.8|8539.3|87
1745814600000|2025-04-28 04:30:00|8541.1|8539.6|8541.8|8540.9|8542.2|8541.3|8540.9|8539.4|63
1745814900000|2025-04-28 04:35:00|8541.9|8541|8541.4|8540.5|8541.9|8541|8540.8|8539.9|68
1745815200000|2025-04-28 04:40:00|8541.3|8540.4|8540.9|8539.4|8541.5|8540.6|8540.1|8538.6|84
1745815500000|2025-04-28 04:45:00|8541|8539.5|8541.5|8540|8541.8|8540.5|8540.5|8539.3|109
1745815800000|2025-04-28 04:50:00|8541.7|8540.2|8541.4|8540.5|8542.2|8540.7|8540.6|8539.7|110
1745816100000|2025-04-28 04:55:00|8541.5|8540.6|8541.5|8540|8542.1|8541.2|8541.2|8539.8|103
1745816400000|2025-04-28 05:00:00|8541.3|8539.8|8543.7|8542.2|8543.9|8542.4|8541.2|8539.7|151
1745816700000|2025-04-28 05:05:00|8543.5|8542|8544.2|8542.7|8544.6|8543.1|8543.5|8542|88
1745817000000|2025-04-28 05:10:00|8544.1|8542.6|8543.4|8541.9|8544.4|8542.9|8543|8541.5|76
1745817300000|2025-04-28 05:15:00|8543.7|8542.2|8543.7|8542.2|8544.6|8543.1|8543.6|8542.1|69
1745817600000|2025-04-28 05:20:00|8543.6|8542.1|8542|8540.5|8544.2|8542.7|8542|8540.5|59
1745817900000|2025-04-28 05:25:00|8542.1|8540.6|8540.6|8539.1|8542.1|8540.6|8540.3|8538.8|94
1745818200000|2025-04-28 05:30:00|8540.7|8539.2|8539.9|8538.4|8541.3|8539.8|8539.9|8538.4|90
1745818500000|2025-04-28 05:35:00|8539.7|8538.2|8540.2|8538.7|8540.4|8538.9|8538.8|8537.3|79
1745818800000|2025-04-28 05:40:00|8540.1|8538.6|8539.6|8538.1|8540.5|8539|8539.3|8537.8|75
1745819100000|2025-04-28 05:45:00|8539.7|8538.2|8541.5|8540|8542.2|8540.7|8539.6|8538.1|84
1745819400000|2025-04-28 05:50:00|8541.7|8540.2|8541.9|8540.4|8542.4|8540.9|8541.1|8539.6|84
1745819700000|2025-04-28 05:55:00|8541.8|8540.3|8542.2|8540.7|8542.2|8540.7|8540.4|8538.9|136
1745820000000|2025-04-28 06:00:00|8542.3|8540.8|8540.6|8539.1|8543.4|8542.2|8540.3|8538.8|169
1745820300000|2025-04-28 06:05:00|8540.9|8539.4|8540|8539.1|8541.7|8540.2|8539.8|8538.6|110
1745820600000|2025-04-28 06:10:00|8539.8|8538.9|8541|8540.1|8542.3|8540.8|8539.7|8538.6|159
1745820900000|2025-04-28 06:15:00|8540.7|8539.8|8541.7|8540.8|8543.2|8541.9|8540.2|8539|200
1745821200000|2025-04-28 06:20:00|8541.8|8540.9|8539.2|8538.3|8541.8|8540.9|8538.9|8537.5|173
1745821500000|2025-04-28 06:25:00|8539.1|8538.2|8538.5|8537|8540.5|8539.3|8537.8|8536.8|209
1745821800000|2025-04-28 06:30:00|8538.4|8536.9|8536.8|8535.9|8538.4|8537.2|8535.8|8534.5|197
1745822100000|2025-04-28 06:35:00|8536.9|8536|8534.8|8533.9|8537.4|8536.1|8534.6|8533.2|175
1745822400000|2025-04-28 06:40:00|8534.7|8533.8|8531|8530.1|8534.9|8534|8529.7|8528.6|371
1745822700000|2025-04-28 06:45:00|8530.7|8529.8|8532.3|8531.4|8533.5|8532.4|8530.5|8529.6|157
1745823000000|2025-04-28 06:50:00|8532.1|8531.2|8531.1|8530.2|8533.5|8532.5|8530.8|8529.9|215
1745823300000|2025-04-28 06:55:00|8530.6|8529.7|8522.8|8521.9|8531.3|8529.8|8522.8|8521.7|456
1745823600000|2025-04-28 07:00:00|8522.6|8521.7|8527.2|8526.3|8528|8527.1|8522.5|8521.1|424
1745823900000|2025-04-28 07:05:00|8527.1|8526.2|8529.9|8528.4|8530.2|8529.3|8526.8|8525.9|204
1745824200000|2025-04-28 07:10:00|8530|8528.5|8525.9|8525|8532.1|8530.8|8525.8|8524.9|197
1745824500000|2025-04-28 07:15:00|8525.8|8524.9|8527.5|8526.6|8527.5|8526.6|8525.3|8524.4|139
1745824800000|2025-04-28 07:20:00|8527.7|8526.8|8532.1|8531.2|8533.9|8532.4|8526.3|8525.3|209
1745825100000|2025-04-28 07:25:00|8532.4|8531.5|8535.1|8534.2|8535.7|8534.8|8531.2|8530.3|234
1745825400000|2025-04-28 07:30:00|8535.2|8534.3|8535.3|8533.8|8536.4|8535.2|8533|8532.1|205
1745825700000|2025-04-28 07:35:00|8535.4|8533.9|8535.7|8534.2|8536.4|8535.2|8534|8532.5|189
1745826000000|2025-04-28 07:40:00|8535.8|8534.3|8537.2|8536.3|8538.4|8537.2|8535.8|8534.3|150
1745826300000|2025-04-28 07:45:00|8537.1|8536.2|8531.8|8530.9|8537.5|8536.6|8531.8|8530.7|150
1745826600000|2025-04-28 07:50:00|8531.7|8530.8|8532.7|8531.8|8534.1|8533.2|8530.7|8529.5|157
1745826900000|2025-04-28 07:55:00|8532.8|8531.9|8529.6|8528.7|8533|8532.1|8527.6|8526.7|238
1745827200000|2025-04-28 08:00:00|8529.5|8528.6|8527.7|8526.8|8529.8|8528.9|8526.3|8525.4|258
1745827500000|2025-04-28 08:05:00|8527.8|8526.9|8523|8522.1|8528.2|8527.3|8521.7|8520.7|271
1745827800000|2025-04-28 08:10:00|8523.1|8522.2|8523.9|8523|8525.2|8524.3|8522.6|8521.3|214
1745828100000|2025-04-28 08:15:00|8524|8523.1|8525|8524.1|8525.9|8525|8522.7|8521.8|188
1745828400000|2025-04-28 08:20:00|8524.4|8523.5|8523.2|8522.3|8525.2|8524.3|8521.7|8520.8|141
1745828700000|2025-04-28 08:25:00|8523|8522.1|8513.4|8512.5|8523|8522.1|8513.2|8512.3|182
1745829000000|2025-04-28 08:30:00|8513.3|8512.4|8515.5|8514.6|8516.9|8516|8513|8512.1|193
1745829300000|2025-04-28 08:35:00|8515.4|8514.5|8518.8|8517.3|8520.5|8519.6|8515.4|8514.5|230
1745829600000|2025-04-28 08:40:00|8518.7|8517.2|8516.2|8515.3|8519.4|8518.4|8515.8|8514.9|164
1745829900000|2025-04-28 08:45:00|8516.1|8515.2|8513.8|8512.9|8518.7|8517.8|8513.8|8512.9|184
1745830200000|2025-04-28 08:50:00|8514.1|8513.2|8513|8511.5|8514.6|8513.7|8512.4|8511.2|156
1745830500000|2025-04-28 08:55:00|8513.1|8511.6|8511.1|8510.2|8513.3|8511.9|8510.1|8508.7|234
1745830800000|2025-04-28 09:00:00|8510.9|8510|8509.1|8508.2|8510.9|8510|8506.3|8505.1|229
1745831100000|2025-04-28 09:05:00|8509|8508.1|8505.4|8504.5|8511.3|8510.4|8504.3|8503.4|257
1745831400000|2025-04-28 09:10:00|8505.5|8504.6|8503.2|8502.3|8505.9|8505|8502.4|8501.5|187
1745831700000|2025-04-28 09:15:00|8503.4|8502.5|8503|8502.1|8505|8504.1|8500.6|8499.2|164
1745832000000|2025-04-28 09:20:00|8502.4|8501.5|8505.4|8503.9|8505.4|8503.9|8502.3|8501.4|181
1745832300000|2025-04-28 09:25:00|8505.5|8504|8505.8|8504.3|8506.1|8505.2|8503|8501.8|216
1745832600000|2025-04-28 09:30:00|8505.9|8504.4|8504.6|8503.7|8506.5|8505.6|8503.3|8501.9|194
1745832900000|2025-04-28 09:35:00|8504.7|8503.8|8502.1|8501.2|8505.3|8504.3|8501.2|8500.3|156
1745833200000|2025-04-28 09:40:00|8501.9|8501|8502.9|8502|8504.1|8503.2|8501.5|8500.6|174
1745833500000|2025-04-28 09:45:00|8502.1|8501.2|8505.8|8504.9|8506.8|8505.8|8501.3|8500.4|206
1745833800000|2025-04-28 09:50:00|8505.7|8504.8|8506.1|8505.2|8506.5|8505.4|8504.7|8503.7|177
1745834100000|2025-04-28 09:55:00|8505.7|8504.8|8507|8506.1|8507.5|8506.5|8505.2|8504.3|223
1745834400000|2025-04-28 10:00:00|8506.8|8505.9|8508.7|8507.8|8509.4|8508.5|8505.7|8504.7|209
1745834700000|2025-04-28 10:05:00|8509|8508.1|8509.5|8508|8511|8510.1|8507.6|8506.7|158
1745835000000|2025-04-28 10:10:00|8509.3|8507.8|8509.6|8508.7|8509.9|8509|8508|8507.1|116
1745835300000|2025-04-28 10:15:00|8509.7|8508.8|8510.6|8509.7|8511|8510|8509.7|8508.8|103
1745835600000|2025-04-28 10:20:00|8510.5|8509.6|8510.7|8509.2|8511|8509.6|8509.5|8508.5|77
1745835900000|2025-04-28 10:25:00|8510.8|8509.3|8510.6|8509.7|8511.2|8510.3|8509.7|8508.6|123
1745836200000|2025-04-28 10:30:00|8510.7|8509.8|8511.1|8510.2|8511.5|8510.3|8509.1|8508.2|128
1745836500000|2025-04-28 10:35:00|8511.2|8510.3|8511.4|8510.5|8513.1|8511.9|8510.2|8509.3|150
1745836800000|2025-04-28 10:40:00|8511|8510.1|8512.3|8511.4|8512.8|8511.4|8510.7|8509.3|119
1745837100000|2025-04-28 10:45:00|8512.2|8511.3|8510.8|8509.9|8513.5|8512.6|8509.9|8509|144
1745837400000|2025-04-28 10:50:00|8510.5|8509.6|8511.1|8510.2|8512.2|8511.3|8510.2|8509.3|113
1745837700000|2025-04-28 10:55:00|8510.9|8510|8508.9|8508|8511.7|8510.6|8508|8506.9|210
1745838000000|2025-04-28 11:00:00|8509|8508.1|8508.3|8507.4|8510|8509.1|8507.3|8506.4|218
1745838300000|2025-04-28 11:05:00|8508.5|8507.6|8510.2|8509.3|8510.2|8509.3|8507.6|8506.7|78
1745838600000|2025-04-28 11:10:00|8510.1|8509.2|8510.7|8509.8|8511.7|8510.8|8510.1|8509.2|101
1745838900000|2025-04-28 11:15:00|8511|8510.1|8508.2|8507.3|8511|8510.1|8508.1|8507.2|138
1745839200000|2025-04-28 11:20:00|8507.9|8507|8508.5|8507.6|8509.3|8508.4|8507.3|8506.4|112
1745839500000|2025-04-28 11:25:00|8508.3|8507.4|8506|8505.1|8508.3|8507.4|8505.5|8504.3|115
1745839800000|2025-04-28 11:30:00|8506.2|8505.3|8506.4|8505.5|8507.4|8506|8505|8504.1|136
1745840100000|2025-04-28 11:35:00|8506.2|8505.3|8507.6|8506.7|8508.8|8507.7|8506.2|8505.3|134
1745840400000|2025-04-28 11:40:00|8507.8|8506.9|8507.3|8506.4|8508|8507.1|8506.9|8505.5|87
1745840700000|2025-04-28 11:45:00|8507.2|8506.3|8508.5|8507.6|8509.1|8508.2|8507|8506.1|110
1745841000000|2025-04-28 11:50:00|8508.2|8507.3|8512.5|8511.6|8513.2|8511.8|8508.2|8507.3|152
1745841300000|2025-04-28 11:55:00|8512.9|8512|8511.4|8509.9|8512.9|8512|8510.3|8509.4|195
1745841600000|2025-04-28 12:00:00|8511.5|8510|8511.9|8510.4|8512.5|8511.4|8510.3|8508.9|199
1745841900000|2025-04-28 12:05:00|8511.7|8510.8|8514.1|8513.2|8515.2|8514.3|8509.9|8509|224
1745842200000|2025-04-28 12:10:00|8514.2|8513.3|8515.3|8513.8|8515.5|8514.3|8513|8511.5|181
1745842500000|2025-04-28 12:15:00|8515.4|8513.9|8515.7|8514.8|8517|8515.9|8513.4|8511.9|191
1745842800000|2025-04-28 12:20:00|8515.8|8514.9|8516.5|8515|8517.2|8516|8514.8|8513.6|189
1745843100000|2025-04-28 12:25:00|8516.2|8514.7|8517.6|8516.7|8517.9|8516.8|8515.9|8514.4|148
1745843400000|2025-04-28 12:30:00|8517.5|8516.6|8516.4|8515.5|8518.2|8517.3|8515.2|8513.9|183
1745843700000|2025-04-28 12:35:00|8516.5|8515.6|8515.7|8514.8|8516.7|8515.8|8513.8|8512.9|142
1745844000000|2025-04-28 12:40:00|8515.8|8514.9|8514.2|8512.7|8517.7|8516.8|8513.6|8512.4|195
1745844300000|2025-04-28 12:45:00|8514.1|8512.6|8513.8|8512.9|8514.7|8513.4|8512.5|8511|183
1745844600000|2025-04-28 12:50:00|8513.7|8512.8|8508.9|8508|8514.2|8513.3|8508.8|8507.3|190
1745844900000|2025-04-28 12:55:00|8509|8508.1|8508.1|8506.6|8510.3|8509.4|8507.2|8506.1|189
1745845200000|2025-04-28 13:00:00|8508.2|8506.7|8505|8503.5|8508.5|8507.4|8504.6|8503.5|196
1745845500000|2025-04-28 13:05:00|8505.1|8503.6|8501.5|8500.6|8505.4|8503.9|8501.1|8500.1|299
1745845800000|2025-04-28 13:10:00|8501.3|8500.4|8502.5|8501.6|8504.5|8503.4|8500.4|8499.4|217
1745846100000|2025-04-28 13:15:00|8502.7|8501.8|8501.2|8500.3|8503.2|8502.3|8499.5|8498|245
1745846400000|2025-04-28 13:20:00|8501.4|8499.9|8503.1|8502.2|8503.7|8502.2|8500.6|8499.7|138
1745846700000|2025-04-28 13:25:00|8503.2|8502.3|8504.2|8503.3|8505.2|8504.3|8501.1|8500.2|175
1745847000000|2025-04-28 13:30:00|8504.4|8502.9|8504.3|8503.4|8505.7|8504.8|8501.2|8499.9|348
1745847300000|2025-04-28 13:35:00|8504.4|8503.5|8505.7|8504.8|8506.7|8505.8|8502.6|8501.7|246
1745847600000|2025-04-28 13:40:00|8506|8504.5|8506.4|8505.5|8508.4|8507.3|8505.3|8504.4|284
1745847900000|2025-04-28 13:45:00|8506|8505.1|8505.3|8504.4|8506.5|8505.4|8504.3|8502.9|324
1745848200000|2025-04-28 13:50:00|8505.2|8504.3|8501|8499.5|8505.7|8504.8|8500.3|8499|300
1745848500000|2025-04-28 13:55:00|8501.1|8499.6|8503|8501.5|8504.2|8503.3|8500|8498.9|263
1745848800000|2025-04-28 14:00:00|8503.1|8501.6|8502.9|8501.4|8504.5|8503.3|8501.5|8500.6|322
1745849100000|2025-04-28 14:05:00|8502.5|8501|8499.9|8499|8503.5|8502.6|8499.1|8498.2|247
1745849400000|2025-04-28 14:10:00|8500|8499.1|8497.7|8496.8|8501.5|8500|8497.5|8496.3|231
1745849700000|2025-04-28 14:15:00|8497.8|8496.9|8499.2|8498.3|8499.4|8498.5|8497.1|8496.2|211
1745850000000|2025-04-28 14:20:00|8498.8|8497.9|8498.5|8497|8499|8498.1|8495.9|8495|244
1745850300000|2025-04-28 14:25:00|8498.4|8496.9|8494.6|8493.1|8498.4|8497.4|8494.4|8493.1|301
1745850600000|2025-04-28 14:30:00|8494.5|8493|8495.7|8494.2|8498.3|8497.3|8494.2|8493|310
1745850900000|2025-04-28 14:35:00|8495.9|8494.4|8497.4|8495.9|8498.6|8497.1|8494.3|8492.8|411
1745851200000|2025-04-28 14:40:00|8497.5|8496.6|8499.7|8498.8|8505.8|8504.5|8496.8|8495.5|636
1745851500000|2025-04-28 14:45:00|8500.1|8499.2|8496.5|8495.6|8500.3|8499.4|8496.1|8494.6|462
1745851800000|2025-04-28 14:50:00|8496.6|8495.7|8500.3|8499.4|8502.1|8500.6|8495.5|8494|572
1745852100000|2025-04-28 14:55:00|8500.5|8499|8496.9|8495.4|8500.5|8499|8495.2|8494|698
1745852400000|2025-04-28 15:00:00|8497|8495.5|8498.6|8497.7|8500.2|8499.3|8496.1|8494.7|468
1745852700000|2025-04-28 15:05:00|8498.5|8497.6|8502.8|8501.9|8503.5|8502.6|8498.4|8496.9|325
1745853000000|2025-04-28 15:10:00|8502.9|8502|8499.2|8498.3|8504.2|8502.7|8497.9|8496.9|292
1745853300000|2025-04-28 15:15:00|8499.1|8498.2|8501.6|8500.7|8503.1|8502.2|8499.1|8497.9|235
1745853600000|2025-04-28 15:20:00|8501.7|8500.8|8502.2|8501.3|8503.8|8502.3|8499.3|8498.1|271
1745853900000|2025-04-28 15:25:00|8501.9|8501|8501.4|8500.5|8502.4|8501.5|8500.3|8498.8|298
1745854200000|2025-04-28 15:30:00|8501.2|8500.3|8501.1|8499.6|8503.5|8502.3|8500.6|8499.6|273
1745854500000|2025-04-28 15:35:00|8501.3|8499.8|8502.6|8501.7|8504.2|8502.9|8500.5|8499|227
1745854800000|2025-04-28 15:40:00|8502.5|8501.6|8500.7|8499.2|8503.8|8502.9|8499.5|8498.6|251
1745855100000|2025-04-28 15:45:00|8500.6|8499.1|8502.4|8500.9|8504.8|8503.9|8500.2|8499|247
1745855400000|2025-04-28 15:50:00|8502.3|8500.8|8500.7|8499.8|8502.8|8501.9|8499.9|8499|191
1745855700000|2025-04-28 15:55:00|8500.5|8499.6|8502.1|8501.2|8502.7|8501.8|8499.8|8498.6|212
1745856000000|2025-04-28 16:00:00|8502|8501.1|8502.3|8501.4|8503.4|8502.4|8501.9|8500.9|226
1745856300000|2025-04-28 16:05:00|8502.7|8501.8|8503.6|8502.7|8504.5|8503.5|8502.7|8501.8|203
1745856600000|2025-04-28 16:10:00|8503.7|8502.8|8506.7|8505.2|8508.5|8507|8502.7|8501.8|329
1745856900000|2025-04-28 16:15:00|8506.6|8505.1|8505.4|8504.5|8507.5|8506.4|8503.7|8502.8|209
1745857200000|2025-04-28 16:20:00|8505.3|8504.4|8501|8499.5|8505.6|8504.5|8500.7|8499.2|251
1745857500000|2025-04-28 16:25:00|8501.1|8499.6|8504.3|8502.8|8504.5|8503|8500|8498.5|209
1745857800000|2025-04-28 16:30:00|8504.4|8502.9|8502.5|8501.6|8504.7|8503.2|8502.3|8501.4|151
1745858100000|2025-04-28 16:35:00|8502.4|8501.5|8502.3|8501.4|8503.6|8502.7|8500.7|8499.8|167
1745858400000|2025-04-28 16:40:00|8502.6|8501.7|8502.9|8502|8504.2|8503.3|8500.9|8500|204
1745858700000|2025-04-28 16:45:00|8502.8|8501.9|8502|8501.1|8504.5|8503.5|8502|8501.1|239
1745859000000|2025-04-28 16:50:00|8502.2|8501.3|8506.6|8505.7|8506.9|8505.8|8502.2|8501.3|252
1745859300000|2025-04-28 16:55:00|8506.7|8505.8|8508.4|8507.5|8513.4|8512|8506.6|8505.5|512
1745859600000|2025-04-28 17:00:00|8508.5|8507.6|8505.6|8504.7|8508.6|8507.7|8505.1|8503.9|273
1745859900000|2025-04-28 17:05:00|8505.5|8504.6|8505.2|8503.7|8506.6|8505.6|8503.7|8502.3|196
1745860200000|2025-04-28 17:10:00|8505|8504.1|8507.3|8506.4|8507.4|8506.5|8504.2|8503.1|229
1745860500000|2025-04-28 17:15:00|8507.2|8506.3|8506.4|8504.9|8508.7|8507.3|8505.9|8504.8|207
1745860800000|2025-04-28 17:20:00|8506.9|8505.4|8505.8|8504.9|8508.1|8507|8504.8|8503.9|185
1745861100000|2025-04-28 17:25:00|8505.9|8505|8506.7|8505.8|8507.9|8506.7|8505|8503.9|213
1745861400000|2025-04-28 17:30:00|8506.6|8505.7|8507.5|8506.6|8508.7|8507.8|8504|8503.1|250
1745861700000|2025-04-28 17:35:00|8507.3|8506.4|8503.8|8502.9|8508.8|8507.9|8503.7|8502.8|201
1745862000000|2025-04-28 17:40:00|8503.6|8502.7|8504.1|8502.6|8504.4|8503|8502.5|8501.3|139
1745862300000|2025-04-28 17:45:00|8504.2|8502.7|8504.6|8503.7|8505.3|8504.4|8504|8502.5|111
1745862600000|2025-04-28 17:50:00|8504.3|8503.4|8502.6|8501.7|8504.8|8503.7|8501.4|8499.9|189
1745862900000|2025-04-28 17:55:00|8502.5|8501.6|8501.2|8500.3|8502.8|8501.9|8500.4|8499.4|233
1745863200000|2025-04-28 18:00:00|8501.6|8500.1|8501.8|8500.9|8502.1|8501.2|8500.6|8499.3|192
1745863500000|2025-04-28 18:05:00|8501.9|8501|8502.2|8501.3|8502.8|8501.9|8501.2|8500.2|165
1745863800000|2025-04-28 18:10:00|8502.3|8501.4|8501.4|8499.9|8503.4|8502.5|8500.6|8499.7|148
1745864100000|2025-04-28 18:15:00|8501.2|8499.7|8501.3|8500.4|8501.7|8500.8|8500.2|8499|150
1745864400000|2025-04-28 18:20:00|8501.2|8500.3|8501.6|8500.1|8502.9|8502|8500.9|8500|157
1745864700000|2025-04-28 18:25:00|8501.5|8500|8502.1|8501.2|8502.3|8501.4|8500.7|8499.3|154
1745865000000|2025-04-28 18:30:00|8502.2|8501.3|8501.8|8500.9|8502.8|8501.7|8501|8500|165
1745865300000|2025-04-28 18:35:00|8501.7|8500.8|8500.9|8500|8502.4|8500.9|8500.9|8499.5|145
1745865600000|2025-04-28 18:40:00|8501|8500.1|8499.8|8498.9|8501.8|8500.8|8499.4|8498.4|133
1745865900000|2025-04-28 18:45:00|8499.7|8498.8|8499.8|8498.9|8500.2|8499.3|8499.2|8498.2|152
1745866200000|2025-04-28 18:50:00|8500.2|8499.3|8500.2|8499.3|8501|8499.8|8499.5|8498.6|121
1745866500000|2025-04-28 18:55:00|8500.4|8499.5|8501.4|8500.5|8501.8|8500.9|8499.8|8498.9|198
1745866800000|2025-04-28 19:00:00|8501.5|8500.6|8503.3|8502.4|8504.3|8503.4|8501.4|8500.2|174
1745867100000|2025-04-28 19:05:00|8503.4|8502.5|8502.7|8501.8|8504.4|8503.3|8502.6|8501.7|130
1745867400000|2025-04-28 19:10:00|8502.8|8501.9|8503.9|8503|8505.2|8504.3|8502.8|8501.9|112
1745867700000|2025-04-28 19:15:00|8503.7|8502.8|8505|8504.1|8505.1|8504.2|8503.6|8502.7|107
1745868000000|2025-04-28 19:20:00|8505.1|8504.2|8504.6|8503.7|8505.6|8504.5|8503.9|8503|104
1745868300000|2025-04-28 19:25:00|8505.1|8504.2|8503.5|8502.6|8505.2|8504.3|8503.5|8502.6|101
1745868600000|2025-04-28 19:30:00|8503.6|8502.7|8503.5|8502.6|8503.7|8502.8|8502.6|8501.7|116
1745868900000|2025-04-28 19:35:00|8503.7|8502.8|8505|8503.5|8505.5|8504.2|8503.5|8502.6|83
1745869200000|2025-04-28 19:40:00|8504.8|8503.3|8503.7|8502.8|8504.9|8503.4|8503|8502|100
1745869500000|2025-04-28 19:45:00|8503.8|8502.9|8503.3|8502.4|8504|8503.1|8503.2|8502.3|55
1745869800000|2025-04-28 19:50:00|8503.2|8502.3|8502.8|8501.3|8503.7|8502.8|8502.1|8500.6|119
1745870100000|2025-04-28 19:55:00|8502.3|8501.4|8499.9|8498.4|8502.6|8501.4|8498.1|8497.1|232
1745870400000|2025-04-28 20:00:00|8500|8498.5|8501|8499.5|8501.2|8499.7|8499.1|8497.7|172
1745870700000|2025-04-28 20:05:00|8501.1|8499.6|8500.7|8499.2|8502.1|8500.6|8500.2|8498.7|125
1745871000000|2025-04-28 20:10:00|8500.5|8499|8500.1|8498.6|8501.5|8500|8500.1|8498.6|74
1745871300000|2025-04-28 20:15:00|8500|8498.5|8497.7|8496.2|8500.4|8498.9|8497.5|8496|150
1745871600000|2025-04-28 20:20:00|8497.8|8496.3|8499.1|8497.6|8499.8|8498.3|8497.7|8496.2|104
1745871900000|2025-04-28 20:25:00|8499.3|8497.8|8499.9|8498.4|8500.3|8498.8|8498.7|8497.2|105
1745872200000|2025-04-28 20:30:00|8499.8|8498.3|8499.2|8497.7|8500.1|8498.6|8498.8|8497.3|96
1745872500000|2025-04-28 20:35:00|8499.3|8497.8|8497.5|8496|8499.4|8497.9|8497.5|8496|65
1745872800000|2025-04-28 20:40:00|8497.7|8496.2|8498.4|8496.9|8498.4|8496.9|8497.3|8495.8|87
1745873100000|2025-04-28 20:45:00|8498.6|8497.1|8498.5|8497|8498.9|8497.4|8498.1|8496.6|82
1745873400000|2025-04-28 20:50:00|8498.4|8496.9|8498.3|8496.8|8499.1|8497.6|8497.2|8495.7|146
1745873700000|2025-04-28 20:55:00|8498.8|8496.4|8501.5|8493.9|8501.5|8496.6|8497|8491.8|260
1745874000000|2025-04-28 21:00:00|8503.9|8492|8507.5|8495.6|8514.6|8502.7|8503.9|8492|6
1745874300000|2025-04-28 21:05:00|8506.2|8494.3|8505.4|8493.5|8506.6|8494.7|8505.4|8493.5|4
1745874600000|2025-04-28 21:10:00|8504|8493.7|8501.2|8493.1|8504|8493.7|8501.1|8491.2|8
1745874900000|2025-04-28 21:15:00|8503|8491.1|8504.5|8492.6|8506|8494.1|8503|8491.1|11
1745875200000|2025-04-28 21:20:00|8503.5|8491.6|8505.4|8493.5|8505.5|8493.6|8503.5|8491.6|8
1745875500000|2025-04-28 21:25:00|8505.6|8493.7|8505.7|8493.8|8505.7|8493.8|8505.6|8493.7|2
1745875800000|2025-04-28 21:30:00|8505.6|8493.7|8505.2|8493.3|8505.6|8493.7|8504.8|8492.9|8
1745876100000|2025-04-28 21:35:00|8505.1|8493.2|8505.4|8493.5|8505.5|8493.6|8505.1|8493.2|4
1745876400000|2025-04-28 21:40:00|8504.9|8493|8504.5|8492.8|8505|8493.1|8504.5|8492.7|7
1745876700000|2025-04-28 21:45:00|8503.6|8492.6|8503.5|8492.9|8504.8|8492.9|8503.5|8491.8|14
1745877000000|2025-04-28 21:50:00|8503.3|8492.8|8506.1|8494.2|8507.5|8495.6|8503.3|8491.9|12
1745877300000|2025-04-28 21:55:00|8506.7|8494.8|8506.1|8494.2|8506.7|8494.8|8503.9|8492|11
1745877600000|2025-04-28 22:00:00|8505.4|8493.5|8497.8|8494.6|8505.7|8496.2|8496.9|8491.3|119
1745877900000|2025-04-28 22:05:00|8497.3|8495|8497.7|8495|8498.4|8495.7|8497.3|8494.8|95
1745878200000|2025-04-28 22:10:00|8497.6|8494.9|8496.7|8494|8498.1|8495.4|8496.5|8493.9|78
1745878500000|2025-04-28 22:15:00|8496.8|8493.9|8494.8|8493.3|8497|8494.8|8494.8|8493.3|127
1745878800000|2025-04-28 22:20:00|8494.9|8493.4|8495.7|8493.5|8496.1|8494.2|8494.8|8493|129
1745879100000|2025-04-28 22:25:00|8495.4|8493.9|8495.3|8493|8496.9|8494.5|8494.7|8492.8|102
1745879400000|2025-04-28 22:30:00|8495.6|8493.2|8495.7|8493.2|8496|8494|8494.2|8492.3|90
1745879700000|2025-04-28 22:35:00|8495.6|8493.3|8496.7|8495.2|8497.5|8495.6|8495.1|8493.3|72
1745880000000|2025-04-28 22:40:00|8496.5|8495|8497.2|8495.7|8497.2|8495.7|8496.5|8494.8|23
1745880300000|2025-04-28 22:45:00|8497.1|8495.6|8495.7|8494.2|8497.2|8495.6|8495.7|8494.2|29
1745880600000|2025-04-28 22:50:00|8496|8494.5|8496|8494.5|8496.4|8494.8|8495.9|8494.2|30
1745880900000|2025-04-28 22:55:00|8496.4|8494.2|8495.3|8493.8|8496.4|8494.6|8494.8|8493.3|50
1745881200000|2025-04-28 23:00:00|8496.1|8494.6|8497|8495.5|8497.9|8496.4|8496.1|8494.6|93
1745881500000|2025-04-28 23:05:00|8497.2|8495.7|8493.6|8492.1|8497.9|8496.4|8492.8|8491.3|150
1745881800000|2025-04-28 23:10:00|8493.5|8492|8493.1|8491.6|8493.5|8492|8492.5|8491.2|97
1745882100000|2025-04-28 23:15:00|8493|8491.5|8490.4|8488.9|8493.5|8492|8490.2|8488.7|90
1745882400000|2025-04-28 23:20:00|8490.3|8488.8|8492.1|8490.6|8492.4|8490.9|8490|8488.5|70
1745882700000|2025-04-28 23:25:00|8492|8490.5|8492.2|8490.7|8492.4|8490.9|8491.1|8489.6|40
1745883000000|2025-04-28 23:30:00|8492.1|8490.6|8492.1|8490.6|8492.7|8491.2|8491.5|8490|35
1745883300000|2025-04-28 23:35:00|8492.2|8490.7|8492|8490.5|8492.3|8490.8|8491.4|8489.9|43
1745883600000|2025-04-28 23:40:00|8491.8|8490.3|8492.5|8491|8492.6|8491.1|8491.7|8490.2|48
1745883900000|2025-04-28 23:45:00|8492.6|8491.1|8492|8490.5|8492.8|8491.3|8491.3|8489.8|60
1745884200000|2025-04-28 23:50:00|8492.1|8490.6|8492|8490.5|8492.3|8490.8|8491.4|8489.9|46
1745884500000|2025-04-28 23:55:00|8491.7|8490.2|8491.8|8490.3|8492.3|8490.8|8491.5|8490|41
1745884800000|2025-04-29 00:00:00|8491.9|8490.4|8493.9|8492.4|8494.8|8493.3|8491.9|8490.4|107
1745885100000|2025-04-29 00:05:00|8494.1|8492.6|8495.7|8494.2|8495.7|8494.2|8494|8492.5|58
1745885400000|2025-04-29 00:10:00|8495.8|8494.3|8497.1|8495.6|8497.6|8496.1|8495.8|8494.3|120
1745885700000|2025-04-29 00:15:00|8497|8495.5|8496.2|8494.7|8497.4|8495.9|8495.8|8494.3|73
1745886000000|2025-04-29 00:20:00|8496|8494.5|8495.4|8493.9|8497.1|8495.6|8495.3|8493.8|90
1745886300000|2025-04-29 00:25:00|8495.3|8493.8|8494.2|8492.7|8495.7|8494.2|8494.1|8492.6|84
1745886600000|2025-04-29 00:30:00|8494.1|8492.6|8494.2|8492.7|8494.8|8493.3|8493.9|8492.4|50
1745886900000|2025-04-29 00:35:00|8494.3|8492.8|8494.6|8493.1|8495.1|8493.6|8493.9|8492.4|57
1745887200000|2025-04-29 00:40:00|8494.4|8492.9|8493.7|8492.2|8494.8|8493.3|8493.6|8492.1|71
1745887500000|2025-04-29 00:45:00|8493.6|8492.1|8493.1|8491.6|8494.3|8492.8|8493|8491.5|69
1745887800000|2025-04-29 00:50:00|8492.9|8491.4|8492.5|8491|8493.4|8491.9|8491.8|8490.3|92
1745888100000|2025-04-29 00:55:00|8492.4|8490.9|8491.6|8490.1|8492.5|8491|8491.6|8490.1|69
1745888400000|2025-04-29 01:00:00|8491.5|8490|8493.3|8491.8|8494.5|8493|8491.5|8490|96
1745888700000|2025-04-29 01:05:00|8493.4|8491.9|8492.1|8490.6|8493.5|8492|8491.5|8490|81
1745889000000|2025-04-29 01:10:00|8492.2|8490.7|8494.4|8492.9|8494.9|8493.4|8492.2|8490.7|103
1745889300000|2025-04-29 01:15:00|8494.2|8492.7|8494.4|8492.9|8494.9|8493.4|8494|8492.5|75
1745889600000|2025-04-29 01:20:00|8494.3|8492.8|8493.6|8492.1|8495.4|8493.9|8493.5|8492|74
1745889900000|2025-04-29 01:25:00|8493.7|8492.2|8494.1|8492.6|8494.3|8492.8|8493.5|8492|54
1745890200000|2025-04-29 01:30:00|8494|8492.5|8492.2|8490.7|8494|8492.5|8492.2|8490.7|66
1745890500000|2025-04-29 01:35:00|8492.4|8490.9|8492.8|8491.3|8493.4|8491.9|8492.2|8490.7|74
1745890800000|2025-04-29 01:40:00|8492.7|8491.2|8491|8489.5|8492.8|8491.3|8490.7|8489.2|97
1745891100000|2025-04-29 01:45:00|8491.1|8489.6|8489.6|8488.1|8491.8|8490.3|8489.6|8488.1|116
1745891400000|2025-04-29 01:50:00|8489.7|8488.2|8488.8|8487.3|8489.7|8488.2|8488.1|8486.6|86
1745891700000|2025-04-29 01:55:00|8489|8487.5|8489.4|8487.9|8489.4|8487.9|8488.1|8486.6|82
1745892000000|2025-04-29 02:00:00|8489.3|8487.8|8490.7|8489.2|8491|8489.5|8488.9|8487.4|80
1745892300000|2025-04-29 02:05:00|8490.8|8489.3|8492.2|8490.7|8492.5|8491|8490.1|8488.6|72
1745892600000|2025-04-29 02:10:00|8492.5|8491|8495.7|8494.2|8496.6|8495.1|8492.5|8491|243
1745892900000|2025-04-29 02:15:00|8495.6|8494.1|8493.9|8492.4|8496.3|8494.8|8493.8|8492.3|178
1745893200000|2025-04-29 02:20:00|8494.1|8492.6|8492.9|8491.4|8494.1|8492.6|8491.4|8489.9|122
1745893500000|2025-04-29 02:25:00|8493|8491.5|8493.4|8491.9|8493.8|8492.3|8492.5|8491|81
1745893800000|2025-04-29 02:30:00|8493|8491.5|8493.7|8492.2|8494.9|8493.4|8493|8491.5|76
1745894100000|2025-04-29 02:35:00|8493.5|8492|8491.8|8490.3|8493.5|8492|8489.8|8488.3|103
1745894400000|2025-04-29 02:40:00|8491.6|8490.1|8493.8|8492.3|8494|8492.5|8491.6|8490.1|80
1745894700000|2025-04-29 02:45:00|8493.9|8492.4|8494.1|8492.6|8494.9|8493.4|8492.8|8491.3|85
1745895000000|2025-04-29 02:50:00|8494|8492.5|8493.9|8492.4|8494.3|8492.8|8493.2|8491.7|86
1745895300000|2025-04-29 02:55:00|8493.7|8492.2|8492.5|8491|8493.9|8492.4|8492.1|8490.7|108
1745895600000|2025-04-29 03:00:00|8492.7|8491.2|8493|8491.5|8493.9|8492.4|8492.5|8491|84
1745895900000|2025-04-29 03:05:00|8492.8|8491.3|8492.1|8490.6|8493.3|8491.8|8492.1|8490.6|58
1745896200000|2025-04-29 03:10:00|8492|8490.5|8491.3|8489.8|8492.1|8490.8|8491.2|8489.8|50
1745896500000|2025-04-29 03:15:00|8491.2|8489.7|8492.8|8491.3|8493.1|8491.6|8490.9|8489.4|90
1745896800000|2025-04-29 03:20:00|8493|8491.5|8493|8491.5|8494.1|8492.6|8491.5|8490.3|115
1745897100000|2025-04-29 03:25:00|8493.1|8491.6|8492.5|8491|8493.5|8492|8491.7|8490.2|124
1745897400000|2025-04-29 03:30:00|8492.3|8491.4|8493.4|8491.9|8493.5|8492|8492.3|8491.2|63
1745897700000|2025-04-29 03:35:00|8493.5|8492|8493.5|8492.6|8494.3|8492.8|8493.3|8492|59
1745898000000|2025-04-29 03:40:00|8493.4|8492.5|8494.2|8492.7|8495|8493.5|8493.4|8491.9|67
1745898300000|2025-04-29 03:45:00|8494.3|8492.8|8493|8491.5|8494.4|8492.9|8492.4|8490.9|103
1745898600000|2025-04-29 03:50:00|8493.1|8491.6|8492.2|8490.7|8493.5|8492|8491.9|8490.4|75
1745898900000|2025-04-29 03:55:00|8492.3|8490.8|8493.2|8491.7|8493.4|8491.9|8491|8489.5|72
1745899200000|2025-04-29 04:00:00|8493.1|8491.6|8493.4|8491.9|8493.8|8492.3|8492.1|8490.6|87
1745899500000|2025-04-29 04:05:00|8493.3|8491.8|8494|8492.5|8494.6|8493.1|8493.2|8491.7|46
1745899800000|2025-04-29 04:10:00|8494.1|8492.6|8494|8492.5|8494.5|8493|8493.6|8492.1|41
1745900100000|2025-04-29 04:15:00|8494.1|8492.6|8493.9|8492.4|8494.5|8493|8493.8|8492.3|34
1745900400000|2025-04-29 04:20:00|8494.1|8492.6|8493.2|8491.7|8494.4|8492.9|8492.9|8491.4|57
1745900700000|2025-04-29 04:25:00|8493.1|8491.6|8492.9|8491.4|8493.3|8491.8|8492.5|8491|57
1745901000000|2025-04-29 04:30:00|8493|8491.5|8491|8489.5|8493.5|8492|8490.9|8489.4|55
1745901300000|2025-04-29 04:35:00|8490.9|8489.4|8492.5|8491|8493|8491.5|8490.4|8489.3|100
1745901600000|2025-04-29 04:40:00|8492.7|8491.2|8488.9|8487.4|8493.1|8491.6|8487.9|8486.9|100
1745901900000|2025-04-29 04:45:00|8489.2|8487.7|8490.5|8489|8490.8|8489.3|8487.8|8486.3|134
1745902200000|2025-04-29 04:50:00|8490.3|8488.8|8492.3|8490.8|8492.7|8491.2|8489.4|8487.9|137
1745902500000|2025-04-29 04:55:00|8492.4|8490.9|8494.3|8492.8|8495.3|8493.8|8492.4|8490.9|79
1745902800000|2025-04-29 05:00:00|8494.2|8492.7|8493.6|8492.1|8494.8|8493.3|8492.5|8491|128
1745903100000|2025-04-29 05:05:00|8493.2|8491.7|8491.8|8490.3|8493.5|8492|8491.7|8490.2|117
1745903400000|2025-04-29 05:10:00|8491.7|8490.2|8492.5|8491|8492.5|8491|8490.4|8488.9|116
1745903700000|2025-04-29 05:15:00|8492.6|8491.1|8494.1|8492.6|8494.1|8492.6|8492.5|8491|118
1745904000000|2025-04-29 05:20:00|8494.2|8492.7|8494.1|8492.6|8494.9|8493.4|8493.6|8492.1|116
1745904300000|2025-04-29 05:25:00|8494.5|8493|8494.7|8493.2|8495.5|8494|8493.5|8492|126
1745904600000|2025-04-29 05:30:00|8494.6|8493.1|8495.7|8494.2|8497.3|8495.8|8494.6|8493.1|124
1745904900000|2025-04-29 05:35:00|8495.8|8494.3|8494.5|8493|8496.2|8494.7|8493.7|8492.2|92
1745905200000|2025-04-29 05:40:00|8494.4|8492.9|8493.9|8492.4|8495.1|8493.6|8492.9|8491.4|107
1745905500000|2025-04-29 05:45:00|8493.8|8492.3|8493.2|8491.7|8495.7|8494.2|8492.4|8490.9|115
1745905800000|2025-04-29 05:50:00|8493.3|8491.8|8492.3|8490.8|8493.8|8492.3|8492.3|8490.8|82
1745906100000|2025-04-29 05:55:00|8492.2|8490.7|8493.4|8491.9|8494.2|8492.7|8492|8490.5|95
1745906400000|2025-04-29 06:00:00|8493.6|8491.2|8492|8491.1|8494.1|8491.9|8491.3|8490.1|152
1745906700000|2025-04-29 06:05:00|8491.9|8491|8493.2|8492.3|8495|8494.1|8491.1|8490.2|189
1745907000000|2025-04-29 06:10:00|8493.1|8492.2|8494|8492.5|8495|8493.5|8492.7|8491.8|166
1745907300000|2025-04-29 06:15:00|8493.7|8492.8|8494.1|8493.2|8495.5|8494.2|8492.9|8492|128
1745907600000|2025-04-29 06:20:00|8494.2|8493.3|8496.1|8495.2|8496.3|8495.4|8493.8|8492.6|152
1745907900000|2025-04-29 06:25:00|8495.8|8494.9|8495.1|8494.2|8496.9|8495.4|8495|8494.1|148
1745908200000|2025-04-29 06:30:00|8495.2|8494.3|8496.6|8495.1|8496.6|8495.6|8494.9|8494|132
1745908500000|2025-04-29 06:35:00|8496.4|8494.9|8495.3|8494.4|8496.9|8495.8|8493.7|8492.8|131
1745908800000|2025-04-29 06:40:00|8495.6|8494.7|8493|8492.1|8495.8|8494.9|8492.7|8491.8|139
1745909100000|2025-04-29 06:45:00|8493.1|8492.2|8493.2|8492.3|8493.4|8492.3|8491.8|8490.7|136
1745909400000|2025-04-29 06:50:00|8493.1|8492.2|8493.4|8492.5|8494.6|8493.7|8492.7|8491.3|118
1745909700000|2025-04-29 06:55:00|8493.2|8492.3|8494.7|8492.2|8494.7|8493.4|8490.6|8489.7|254
1745910000000|2025-04-29 07:00:00|8495.4|8492.9|8495|8493.5|8497.1|8495.6|8492.5|8491.1|390
1745910300000|2025-04-29 07:05:00|8495.1|8493.6|8496.3|8495.4|8497.8|8496.7|8494.2|8493.2|216
1745910600000|2025-04-29 07:10:00|8496.4|8495.5|8496.5|8495.6|8497|8496.1|8494.9|8493.7|219
1745910900000|2025-04-29 07:15:00|8496.6|8495.7|8497.9|8497|8498.1|8497.2|8494.1|8493.2|218
1745911200000|2025-04-29 07:20:00|8498|8497.1|8499.1|8498.2|8499.1|8498.2|8496|8494.7|201
1745911500000|2025-04-29 07:25:00|8499|8498.1|8500.4|8499.5|8501.2|8499.8|8497.7|8496.2|187
1745911800000|2025-04-29 07:30:00|8500.6|8499.7|8504.1|8503.2|8504.1|8503.2|8500.4|8499.1|244
1745912100000|2025-04-29 07:35:00|8504.2|8503.3|8504.2|8503.3|8506.1|8505.1|8502.8|8501.3|255
1745912400000|2025-04-29 07:40:00|8504.4|8502.9|8504.6|8503.7|8505.1|8504.2|8502.3|8500.8|197
1745912700000|2025-04-29 07:45:00|8504.5|8503.6|8505.6|8504.1|8506.1|8504.7|8503.8|8502.3|227
1745913000000|2025-04-29 07:50:00|8505.5|8504|8502.7|8501.8|8505.6|8504.5|8502.2|8501.3|227
1745913300000|2025-04-29 07:55:00|8503|8502.1|8497|8495.5|8503|8502.1|8496.3|8494.8|239
1745913600000|2025-04-29 08:00:00|8498.1|8496.6|8496.3|8495.4|8498.7|8497.2|8496|8495.1|213
1745913900000|2025-04-29 08:05:00|8496.5|8495.6|8495.6|8494.7|8497.7|8496.5|8493.4|8492|186
1745914200000|2025-04-29 08:10:00|8495.5|8494.6|8493.6|8492.1|8496.5|8495|8488.6|8487.1|415
1745914500000|2025-04-29 08:15:00|8493.2|8492.3|8489.7|8488.8|8494.3|8493.2|8489.5|8488|251
1745914800000|2025-04-29 08:20:00|8489.9|8489|8489.7|8488.2|8491.5|8490|8489|8488|162
1745915100000|2025-04-29 08:25:00|8489.6|8488.1|8489.7|8488.8|8491.6|8490.7|8488.7|8487.2|159
1745915400000|2025-04-29 08:30:00|8489.4|8488.5|8489.2|8487.7|8490.8|8489.3|8488.1|8487.2|167
1745915700000|2025-04-29 08:35:00|8489.3|8487.8|8492.4|8491.5|8493.4|8492.3|8489.1|8487.6|153
1745916000000|2025-04-29 08:40:00|8492.5|8491.6|8491.2|8490.3|8494.6|8493.7|8490.1|8488.9|164
1745916300000|2025-04-29 08:45:00|8491|8489.5|8491.7|8490.2|8491.7|8490.2|8489.3|8488.1|139
1745916600000|2025-04-29 08:50:00|8491.4|8489.9|8491.2|8489.7|8493.2|8492.2|8490.2|8488.7|241
1745916900000|2025-04-29 08:55:00|8490.8|8489.9|8490|8489.1|8491.6|8490.7|8487.6|8486.5|196
1745917200000|2025-04-29 09:00:00|8490.3|8488.8|8493.6|8492.7|8493.8|8492.9|8489.9|8488.8|172
1745917500000|2025-04-29 09:05:00|8493.8|8492.9|8495.2|8494.3|8496.3|8495.3|8493.1|8491.8|214
1745917800000|2025-04-29 09:10:00|8495.1|8494.2|8494.8|8493.9|8497.8|8496.5|8494.3|8493.4|171
1745918100000|2025-04-29 09:15:00|8494.9|8494|8496.4|8494.9|8496.5|8495|8491.9|8491|134
1745918400000|2025-04-29 09:20:00|8496|8495.1|8498.4|8496.9|8498.7|8497.5|8494.9|8493.7|158
1745918700000|2025-04-29 09:25:00|8498.3|8496.8|8498.7|8497.8|8498.8|8497.8|8496.8|8495.9|123
1745919000000|2025-04-29 09:30:00|8498.8|8497.9|8495|8493.5|8499.1|8497.9|8494.9|8493.4|132
1745919300000|2025-04-29 09:35:00|8494.8|8493.9|8494.2|8493.3|8495|8494|8493.2|8491.9|129
1745919600000|2025-04-29 09:40:00|8494.1|8493.2|8494.9|8494|8495.1|8494.2|8493.4|8492.5|98
1745919900000|2025-04-29 09:45:00|8494.8|8493.9|8497.5|8496.6|8499.4|8498.1|8493.8|8492.9|180
1745920200000|2025-04-29 09:50:00|8497.7|8496.8|8497.7|8496.8|8498.5|8497.6|8495.8|8494.9|158
1745920500000|2025-04-29 09:55:00|8497.9|8497|8497|8495.5|8498.5|8497.6|8496.5|8495.3|126
1745920800000|2025-04-29 10:00:00|8496.9|8495.4|8497.7|8496.8|8498.1|8496.9|8496.1|8494.6|145
1745921100000|2025-04-29 10:05:00|8497.3|8496.4|8497.2|8496.3|8498.7|8497.6|8496.8|8495.9|102
1745921400000|2025-04-29 10:10:00|8497.1|8496.2|8498.8|8497.9|8498.9|8498|8496.2|8495.3|106
1745921700000|2025-04-29 10:15:00|8499|8498.1|8499|8498.1|8501.2|8500.2|8498.5|8497.6|152
1745922000000|2025-04-29 10:20:00|8499.1|8498.2|8498.9|8498|8500.3|8498.9|8498.4|8497.5|132
1745922300000|2025-04-29 10:25:00|8499.1|8498.2|8499.9|8499|8501.1|8500.1|8499.1|8498.2|122
1745922600000|2025-04-29 10:30:00|8499.8|8498.9|8501.8|8500.9|8502.8|8501.5|8499.8|8498.7|119
1745922900000|2025-04-29 10:35:00|8501.9|8501|8501.3|8499.8|8501.9|8501|8499.6|8498.7|109
1745923200000|2025-04-29 10:40:00|8501.1|8499.6|8501.3|8499.8|8501.3|8500|8499|8497.8|128
1745923500000|2025-04-29 10:45:00|8501.2|8499.7|8500.8|8499.3|8501.3|8500.3|8500|8498.7|138
1745923800000|2025-04-29 10:50:00|8500.9|8499.4|8499.6|8498.7|8500.9|8500|8499.1|8498|113
1745924100000|2025-04-29 10:55:00|8499.5|8498.6|8502.4|8501.5|8502.6|8501.5|8498.7|8497.8|267
1745924400000|2025-04-29 11:00:00|8502.3|8501.4|8501.9|8500.4|8503.7|8502.4|8500.6|8499.1|257
1745924700000|2025-04-29 11:05:00|8501.8|8500.3|8501.9|8500.4|8503.4|8501.9|8501|8499.5|150
1745925000000|2025-04-29 11:10:00|8502|8500.5|8502.4|8501.5|8504.2|8502.7|8501.1|8499.6|134
1745925300000|2025-04-29 11:15:00|8502.3|8501.4|8502.8|8501.9|8503.4|8502.5|8501.2|8500.2|97
1745925600000|2025-04-29 11:20:00|8502.5|8501.6|8501.4|8500.5|8503.5|8502.6|8501.2|8500.3|147
1745925900000|2025-04-29 11:25:00|8501.5|8500.6|8502.4|8501.5|8502.6|8501.7|8500.8|8499.9|99
1745926200000|2025-04-29 11:30:00|8502.3|8501.4|8502.6|8501.7|8503.4|8502.5|8501.8|8500.9|124
1745926500000|2025-04-29 11:35:00|8502.7|8501.8|8500.9|8500|8502.7|8501.8|8500|8499.1|130
1745926800000|2025-04-29 11:40:00|8501|8500.1|8502.7|8501.8|8503.1|8502.2|8499.9|8499|121
1745927100000|2025-04-29 11:45:00|8503.1|8502.2|8501.1|8500.2|8503.3|8502.4|8500.7|8499.8|112
1745927400000|2025-04-29 11:50:00|8501|8500.1|8500.3|8499.4|8501.7|8500.8|8500.3|8499.4|121
1745927700000|2025-04-29 11:55:00|8500.1|8499.2|8499.3|8497.8|8500.8|8499.9|8497.6|8496.3|227
1745928000000|2025-04-29 12:00:00|8499.4|8497.9|8496.7|8495.8|8499.8|8498.6|8496.6|8495.7|183
1745928300000|2025-04-29 12:05:00|8496.8|8495.9|8498.5|8497.6|8499.6|8498.7|8496.2|8495.3|140
1745928600000|2025-04-29 12:10:00|8498.6|8497.7|8497|8495.5|8499.1|8498.2|8496.9|8495.4|126
1745928900000|2025-04-29 12:15:00|8497.3|8495.8|8496.9|8495.4|8497.7|8496.5|8494.3|8493|158
1745929200000|2025-04-29 12:20:00|8496.8|8495.3|8501.2|8499.7|8501.5|8500|8496.5|8495.1|221
1745929500000|2025-04-29 12:25:00|8501.3|8499.8|8502.2|8500.7|8502.6|8501.4|8501.2|8499.7|188
1745929800000|2025-04-29 12:30:00|8502.1|8500.6|8503.1|8502.2|8503.9|8502.8|8500.8|8499.4|170
1745930100000|2025-04-29 12:35:00|8502.4|8501.5|8501.4|8500.5|8503.7|8502.8|8501|8500.1|107
1745930400000|2025-04-29 12:40:00|8501.2|8500.3|8506.3|8505.4|8507|8505.7|8501.2|8500.3|287
1745930700000|2025-04-29 12:45:00|8506|8505.1|8504.9|8504|8507.1|8506|8502.9|8501.4|380
1745931000000|2025-04-29 12:50:00|8505|8504.1|8506.6|8505.1|8507|8505.9|8503.8|8502.9|303
1745931300000|2025-04-29 12:55:00|8506.9|8505.4|8509.9|8509|8511.6|8510.6|8505.1|8503.8|424
1745931600000|2025-04-29 13:00:00|8510|8509.1|8508.4|8506.9|8511.1|8509.7|8506.8|8505.9|455
1745931900000|2025-04-29 13:05:00|8508.5|8507|8507.5|8506|8508.9|8507.4|8506.7|8505.2|292
1745932200000|2025-04-29 13:10:00|8507.7|8506.2|8509.5|8508.6|8510|8509.1|8506.7|8505.4|266
1745932500000|2025-04-29 13:15:00|8509.4|8508.5|8510.6|8509.7|8512.7|8511.6|8508.7|8507.2|301
1745932800000|2025-04-29 13:20:00|8510.7|8509.8|8508.3|8507.4|8512|8511.1|8507.6|8506.6|281
1745933100000|2025-04-29 13:25:00|8508.6|8507.7|8505.2|8504.3|8509.2|8508.3|8505.1|8503.9|234
1745933400000|2025-04-29 13:30:00|8505.3|8504.4|8503.5|8502.6|8505.6|8504.6|8502.1|8501.1|230
1745933700000|2025-04-29 13:35:00|8503.7|8502.8|8507.1|8505.6|8508.3|8507.4|8503.6|8502.1|236
1745934000000|2025-04-29 13:40:00|8507|8505.5|8501.8|8500.9|8507.1|8505.9|8500.8|8499.6|327
1745934300000|2025-04-29 13:45:00|8501.7|8500.8|8499.4|8497.9|8503.6|8502.1|8499.4|8497.9|252
1745934600000|2025-04-29 13:50:00|8499.5|8498|8497.1|8495.6|8500.2|8499.1|8496.9|8495.4|372
1745934900000|2025-04-29 13:55:00|8496.9|8495.4|8507|8497.5|8507|8500.5|8496.9|8495.4|347
1745935200000|2025-04-29 14:00:00|8506.2|8496.8|8503.6|8502.7|8508.7|8507.2|8502|8496.2|561
1745935500000|2025-04-29 14:05:00|8503.7|8502.8|8497.5|8496.6|8505|8504.1|8497.1|8495.9|471
1745935800000|2025-04-29 14:10:00|8497.6|8496.7|8497.5|8496|8501.1|8500.1|8496.8|8495.7|287
1745936100000|2025-04-29 14:15:00|8497.6|8496.1|8496.6|8495.7|8501.1|8499.8|8495.9|8494.7|340
1745936400000|2025-04-29 14:20:00|8496.9|8496|8503.7|8502.2|8504.4|8503.5|8495.8|8494.9|312
1745936700000|2025-04-29 14:25:00|8503.6|8502.1|8505.8|8504.9|8507.9|8507|8503.4|8501.9|324
1745937000000|2025-04-29 14:30:00|8506|8505.1|8508.3|8507.4|8509.7|8508.8|8504.7|8503.8|297
1745937300000|2025-04-29 14:35:00|8508.4|8507.5|8507.1|8506.2|8508.7|8507.8|8505.7|8504.8|229
1745937600000|2025-04-29 14:40:00|8507.2|8506.3|8503.2|8502.3|8508|8507.1|8502.8|8501.9|248
1745937900000|2025-04-29 14:45:00|8503.3|8502.4|8498.3|8497.4|8504|8503.1|8498.2|8497.3|295
1745938200000|2025-04-29 14:50:00|8498.2|8497.3|8500.3|8499.4|8500.8|8499.9|8496.9|8496|383
1745938500000|2025-04-29 14:55:00|8499.9|8499|8502.1|8501.2|8502.5|8501.6|8497.3|8496.4|502
1745938800000|2025-04-29 15:00:00|8502.3|8501.4|8505.2|8504.3|8506.4|8505.5|8501.5|8500.6|387
1745939100000|2025-04-29 15:05:00|8505.3|8504.4|8507.6|8506.7|8507.8|8506.9|8504.6|8503.7|257
1745939400000|2025-04-29 15:10:00|8507.5|8506.6|8507.2|8505.7|8507.8|8506.9|8506.2|8505|215
1745939700000|2025-04-29 15:15:00|8507.1|8505.6|8507.1|8506.2|8508.3|8506.9|8505.8|8504.7|188
1745940000000|2025-04-29 15:20:00|8507.4|8505.9|8508.2|8507.3|8510.2|8509|8505.4|8503.9|242
1745940300000|2025-04-29 15:25:00|8508.4|8507.5|8505.6|8504.7|8510|8509.1|8504.7|8503.8|239
1745940600000|2025-04-29 15:30:00|8505.5|8504.6|8503.5|8502|8507.3|8506.4|8502.7|8501.7|189
1745940900000|2025-04-29 15:35:00|8503.2|8502.3|8501.2|8500.3|8504.3|8503|8501.1|8500.1|190
1745941200000|2025-04-29 15:40:00|8501.3|8500.4|8504.9|8504|8505.2|8504.3|8501.3|8500.4|153
1745941500000|2025-04-29 15:45:00|8504.7|8503.8|8508.1|8506.6|8508.3|8507.1|8504|8502.5|163
1745941800000|2025-04-29 15:50:00|8508.2|8506.7|8508.2|8506.7|8508.5|8507|8506|8505.1|140
1745942100000|2025-04-29 15:55:00|8508.3|8506.8|8507.8|8506.3|8510.7|8509.4|8506.3|8505.1|218
1745942400000|2025-04-29 16:00:00|8507.7|8506.2|8508.4|8507.5|8509|8508.1|8506.8|8505.9|162
1745942700000|2025-04-29 16:05:00|8508.3|8507.4|8503.8|8502.9|8508.3|8507.4|8503.2|8502.3|197
1745943000000|2025-04-29 16:10:00|8503.9|8503|8505.3|8504.4|8505.8|8504.9|8503.8|8502.7|153
1745943300000|2025-04-29 16:15:00|8505.2|8504.3|8506.7|8505.8|8507|8506|8504|8502.5|177
1745943600000|2025-04-29 16:20:00|8506.6|8505.7|8509.4|8508.5|8510.6|8509.2|8505.1|8503.9|142
1745943900000|2025-04-29 16:25:00|8509.6|8508.7|8508.3|8507.4|8510.2|8509.1|8507.3|8506|232
1745944200000|2025-04-29 16:30:00|8508.4|8507.5|8508|8506.5|8509.8|8508.9|8507|8505.9|140
1745944500000|2025-04-29 16:35:00|8508.1|8506.6|8510|8508.5|8510.4|8509.3|8506.5|8505.3|188
1745944800000|2025-04-29 16:40:00|8509.8|8508.9|8505.7|8504.8|8509.8|8508.9|8505.7|8504.4|180
1745945100000|2025-04-29 16:45:00|8505.8|8504.9|8505.4|8504.5|8506.1|8504.9|8504|8502.5|190
1745945400000|2025-04-29 16:50:00|8505.6|8504.7|8504.7|8503.8|8505.9|8504.9|8503.6|8502.7|120
1745945700000|2025-04-29 16:55:00|8504.6|8503.7|8506.1|8505.2|8506.4|8505.5|8504.3|8503.4|127
1745946000000|2025-04-29 17:00:00|8506|8505.1|8503.8|8502.9|8507.2|8505.7|8503.7|8502.8|142
1745946300000|2025-04-29 17:05:00|8503.6|8502.7|8502.4|8501.5|8504.2|8503.3|8502.2|8501.3|124
1745946600000|2025-04-29 17:10:00|8502.6|8501.7|8502.1|8500.6|8502.6|8501.7|8500.6|8499.6|129
1745946900000|2025-04-29 17:15:00|8502.2|8500.7|8501.4|8499.9|8502.3|8500.9|8500.4|8499|130
1745947200000|2025-04-29 17:20:00|8501.3|8499.8|8500.3|8499.4|8501.8|8500.9|8500.3|8499.4|96
1745947500000|2025-04-29 17:25:00|8500.4|8499.5|8502.6|8501.7|8503|8501.7|8500.2|8499.3|118
1745947800000|2025-04-29 17:30:00|8502.5|8501.6|8502.7|8501.8|8503.7|8502.5|8501.8|8500.8|118
1745948100000|2025-04-29 17:35:00|8502.9|8502|8501.5|8500.6|8503|8502.1|8501.1|8500.2|86
1745948400000|2025-04-29 17:40:00|8501.7|8500.8|8502.7|8501.2|8503.7|8502.8|8501.6|8500.7|81
1745948700000|2025-04-29 17:45:00|8502.9|8501.4|8501.7|8500.8|8503.1|8502|8501.4|8500.5|99
1745949000000|2025-04-29 17:50:00|8501.9|8501|8501.7|8500.8|8503.2|8502.3|8501.5|8500.3|95
1745949300000|2025-04-29 17:55:00|8501.8|8500.9|8498.6|8497.7|8502.2|8501.3|8497.4|8496.1|155
1745949600000|2025-04-29 18:00:00|8498.3|8497.4|8498.3|8497.4|8499.4|8498.5|8497.8|8496.9|148
1745949900000|2025-04-29 18:05:00|8498.4|8497.5|8497.7|8496.8|8500.2|8499.3|8497.7|8496.5|111
1745950200000|2025-04-29 18:10:00|8497.8|8496.9|8497.3|8495.8|8497.8|8496.9|8494.9|8493.8|251
1745950500000|2025-04-29 18:15:00|8497.2|8495.7|8494.4|8493.5|8497.2|8496.2|8494.4|8493.1|102
1745950800000|2025-04-29 18:20:00|8494.2|8493.3|8495|8493.5|8495.1|8494.1|8493.8|8492.9|130
1745951100000|2025-04-29 18:25:00|8495.1|8493.6|8494.3|8493.4|8495.3|8493.8|8493.7|8492.5|82
1745951400000|2025-04-29 18:30:00|8494.2|8493.3|8494.9|8494|8495.2|8494.3|8493.7|8492.7|98
1745951700000|2025-04-29 18:35:00|8494.8|8493.9|8495.3|8494.4|8495.9|8494.5|8494.6|8493.3|70
1745952000000|2025-04-29 18:40:00|8495.1|8494.2|8494.7|8493.2|8496|8494.5|8494.1|8493|67
1745952300000|2025-04-29 18:45:00|8494.8|8493.3|8493.9|8492.4|8495.2|8494.3|8493.9|8492.4|70
1745952600000|2025-04-29 18:50:00|8494|8492.5|8494.1|8492.6|8494.7|8493.8|8493.2|8492|83
1745952900000|2025-04-29 18:55:00|8493.9|8492.4|8493.8|8492.9|8494.6|8493.4|8493.3|8492.1|87
1745953200000|2025-04-29 19:00:00|8493.9|8493|8492.9|8492|8494.5|8493.4|8492.9|8492|78
1745953500000|2025-04-29 19:05:00|8493.1|8492.2|8493.8|8492.9|8494.3|8493.3|8492.1|8491.2|108
1745953800000|2025-04-29 19:10:00|8493.7|8492.8|8491.7|8490.8|8494|8492.8|8491.6|8490.7|81
1745954100000|2025-04-29 19:15:00|8491.6|8490.7|8493.1|8492.2|8493.6|8492.5|8491.6|8490.7|77
1745954400000|2025-04-29 19:20:00|8493.2|8492.3|8494.1|8492.6|8494.2|8493.3|8492.3|8491.4|77
1745954700000|2025-04-29 19:25:00|8494.3|8492.8|8494.2|8493.3|8496.1|8494.8|8493.6|8492.5|99
1745955000000|2025-04-29 19:30:00|8494.5|8493|8495|8493.5|8495.1|8493.9|8493.9|8492.8|74
1745955300000|2025-04-29 19:35:00|8495.1|8493.6|8494.2|8493.3|8495.1|8493.9|8494.1|8492.9|65
1745955600000|2025-04-29 19:40:00|8494.6|8493.7|8493.4|8492.5|8495|8494.1|8493.3|8492.4|64
1745955900000|2025-04-29 19:45:00|8493.5|8492.6|8491.9|8491|8493.5|8492.6|8491.8|8490.9|42
1745956200000|2025-04-29 19:50:00|8491.7|8490.8|8492.9|8492|8493.4|8492.5|8491.7|8490.8|65
1745956500000|2025-04-29 19:55:00|8493.1|8492.2|8492.3|8491.4|8493.9|8493|8492.2|8491.1|146
1745956800000|2025-04-29 20:00:00|8492.1|8491.2|8492.8|8491.3|8492.9|8491.8|8491.8|8490.6|80
1745957100000|2025-04-29 20:05:00|8492.7|8491.2|8492.8|8491.3|8493|8491.5|8492|8490.6|33
1745957400000|2025-04-29 20:10:00|8493.4|8491|8494.4|8492.9|8494.7|8493.2|8492.6|8491|74
1745957700000|2025-04-29 20:15:00|8494.5|8493|8495.4|8493.9|8495.6|8494.1|8494.4|8492.5|76
1745958000000|2025-04-29 20:20:00|8495.5|8494|8494.3|8492.8|8495.5|8494|8494.2|8492.7|56
1745958300000|2025-04-29 20:25:00|8494.2|8492.7|8495.2|8493.7|8495.5|8494|8493.7|8492.2|68
1745958600000|2025-04-29 20:30:00|8495.1|8493.6|8495.1|8493.6|8495.7|8494.2|8494.8|8493|56
1745958900000|2025-04-29 20:35:00|8495.2|8493.7|8495|8493.5|8495.9|8494.2|8494.8|8493.2|59
1745959200000|2025-04-29 20:40:00|8494.9|8493.4|8495.3|8493.8|8496|8494.2|8494.9|8493.1|60
1745959500000|2025-04-29 20:45:00|8495.6|8494.1|8495.5|8494|8496|8494.4|8494.9|8493.3|59
1745959800000|2025-04-29 20:50:00|8495.6|8494.1|8492.7|8491.2|8496.5|8495|8492|8490.5|110
1745960100000|2025-04-29 20:55:00|8493.2|8490.8|8497.8|8490.2|8499.4|8490.9|8492.6|8487.4|231
1745960400000|2025-04-29 21:00:00|8497.9|8490.7|8514.5|8502.6|8514.5|8502.6|8497.9|8490.7|4
1745960700000|2025-04-29 21:05:00|8508.6|8496.7|8506.4|8494.5|8508.6|8496.7|8506.1|8494.2|5
1745961000000|2025-04-29 21:10:00|8515.5|8503.6|8507.7|8495.8|8515.5|8503.6|8507.4|8495.5|3
1745961300000|2025-04-29 21:15:00|8506.6|8494.7|8506.7|8494.8|8506.7|8494.8|8506.6|8494.7|2
1745961900000|2025-04-29 21:25:00|8503.3|8491.4|8503.4|8491.5|8503.9|8492|8502.6|8490.7|5
1745962200000|2025-04-29 21:30:00|8503.5|8491.6|8503.6|8491.7|8505.4|8493.5|8503.5|8491.6|7
1745962500000|2025-04-29 21:35:00|8505.1|8493.2|8500.2|8488.3|8505.7|8493.8|8500.1|8488.2|17
1745962800000|2025-04-29 21:40:00|8500|8488.1|8503.4|8491.5|8503.4|8491.5|8496.4|8487.9|16
1745963100000|2025-04-29 21:45:00|8503.6|8491.7|8503.6|8491.7|8504|8492.1|8501.4|8489.5|6
1745963400000|2025-04-29 21:50:00|8504.3|8492.4|8503.9|8492|8504.3|8492.4|8503|8491.1|3
1745963700000|2025-04-29 21:55:00|8503.3|8491.4|8502.3|8490.4|8503.7|8491.8|8501.9|8490|10
1745964000000|2025-04-29 22:00:00|8501.8|8489.9|8497.7|8493.8|8502|8494.2|8495.9|8487.5|125
1745964300000|2025-04-29 22:05:00|8496.9|8494|8496.7|8495.2|8497.9|8496.4|8495.4|8493.6|63
1745964600000|2025-04-29 22:10:00|8496.6|8495.1|8496.2|8494.7|8497.4|8495.2|8495.4|8492.5|41
1745964900000|2025-04-29 22:15:00|8496.6|8495.1|8497.5|8496|8499|8496.1|8495.8|8494.3|157
1745965200000|2025-04-29 22:20:00|8497.8|8496.3|8497.9|8496.4|8500.3|8497|8497.5|8495.5|58
1745965500000|2025-04-29 22:25:00|8498.2|8496.7|8498.4|8495.9|8499|8497.2|8497.8|8495.8|42
1745965800000|2025-04-29 22:30:00|8498.3|8495.7|8496.7|8495.2|8498.5|8496.5|8496.5|8493.7|68
1745966100000|2025-04-29 22:35:00|8496.6|8495.1|8497.3|8495.8|8497.7|8495.9|8496.5|8494.5|35
1745966400000|2025-04-29 22:40:00|8497.2|8495.7|8495.3|8493.8|8497.2|8495.7|8495.3|8493.8|38
1745966700000|2025-04-29 22:45:00|8495.2|8493.7|8497|8495.5|8497.2|8495.7|8495.2|8493.7|44
1745967000000|2025-04-29 22:50:00|8496.9|8495.4|8495.9|8494.4|8497.5|8496|8495.9|8494.4|37
1745967300000|2025-04-29 22:55:00|8496.1|8494.6|8497|8495.5|8497.5|8496|8496.1|8494.6|39
1745967600000|2025-04-29 23:00:00|8496.9|8495.4|8495.1|8493.6|8497|8495.5|8495.1|8493.6|38
1745967900000|2025-04-29 23:05:00|8495|8493.5|8495.6|8494.1|8496.2|8494.7|8495|8493.5|44
1745968200000|2025-04-29 23:10:00|8495.5|8494|8495.9|8494.4|8495.9|8494.4|8495.3|8493.8|21
1745968500000|2025-04-29 23:15:00|8496|8494.5|8495.3|8493.8|8496.1|8494.6|8495.3|8493.8|23
1745968800000|2025-04-29 23:20:00|8495.6|8494.1|8495.2|8493.7|8496|8494.5|8495.2|8493.7|26
1745969100000|2025-04-29 23:25:00|8495|8493.5|8493.8|8492.3|8495.2|8493.7|8493.8|8492.3|27
1745969400000|2025-04-29 23:30:00|8493.7|8492.2|8494.6|8493.1|8495.2|8493.7|8493.7|8492.2|38
1745969700000|2025-04-29 23:35:00|8494.7|8493.2|8494.9|8493.4|8495|8493.5|8494.3|8492.8|25
1745970000000|2025-04-29 23:40:00|8494.7|8493.2|8495.2|8493.7|8495.9|8494.4|8494.7|8493.2|21
1745970300000|2025-04-29 23:45:00|8495.3|8493.8|8493.1|8491.6|8495.4|8493.9|8492.9|8491.4|43
1745970600000|2025-04-29 23:50:00|8493|8491.5|8493.2|8491.7|8493.8|8492.3|8492.8|8491.3|41
1745970900000|2025-04-29 23:55:00|8493.5|8492|8494.3|8492.8|8494.5|8493|8493.4|8491.9|65
1745971200000|2025-04-30 00:00:00|8494.1|8492.6|8495.4|8493.9|8496.1|8494.6|8494.1|8492.6|123
1745971500000|2025-04-30 00:05:00|8495.3|8493.8|8494.9|8493.4|8495.5|8494|8494.8|8493.3|50
1745971800000|2025-04-30 00:10:00|8495.3|8493.8|8497.7|8496.2|8498.2|8496.7|8495.3|8493.8|98
1745972100000|2025-04-30 00:15:00|8497.8|8496.3|8497.9|8496.4|8498.7|8497.2|8496.6|8495.1|78
1745972400000|2025-04-30 00:20:00|8498.1|8496.6|8496.9|8495.4|8498.1|8496.6|8496.2|8494.7|57
1745972700000|2025-04-30 00:25:00|8496.8|8495.3|8495.9|8494.4|8496.9|8495.4|8495|8494.1|57
1745973000000|2025-04-30 00:30:00|8496.1|8494.6|8494.9|8493.4|8496.2|8494.7|8494.8|8493.3|68
1745973300000|2025-04-30 00:35:00|8495.1|8493.6|8494.5|8493.6|8495.9|8494.4|8494.5|8493.4|54
1745973600000|2025-04-30 00:40:00|8494.8|8493.3|8494.5|8493.6|8495.3|8494.4|8494.2|8492.7|55
1745973900000|2025-04-30 00:45:00|8494.7|8493.8|8494.2|8492.7|8494.7|8493.8|8493.5|8492.4|54
1745974200000|2025-04-30 00:50:00|8494.1|8492.6|8491.9|8490.4|8494.4|8493.4|8491.6|8490.3|164
1745974500000|2025-04-30 00:55:00|8492|8491|8494.3|8492.8|8495|8493.5|8491.4|8490.5|180
1745974800000|2025-04-30 01:00:00|8494.4|8492.9|8493.3|8492.4|8494.6|8493.4|8493.1|8492.2|78
1745975100000|2025-04-30 01:05:00|8493.2|8492.3|8492.8|8491.3|8493.8|8492.4|8492.1|8490.9|81
1745975400000|2025-04-30 01:10:00|8492.7|8491.2|8493.8|8492.3|8494|8492.5|8492.4|8491.2|56
1745975700000|2025-04-30 01:15:00|8493.5|8492|8493.9|8492.4|8495|8493.7|8493.5|8492|80
1745976000000|2025-04-30 01:20:00|8494|8492.5|8493.5|8492|8494.2|8493.2|8493|8491.9|31
1745976300000|2025-04-30 01:25:00|8493.6|8492.1|8493.1|8491.6|8493.6|8492.2|8491.3|8489.9|86
1745976600000|2025-04-30 01:30:00|8493.2|8491.7|8490.9|8490|8493.9|8492.4|8490.9|8489.8|193
1745976900000|2025-04-30 01:35:00|8491.5|8490.3|8490.9|8489.4|8492.2|8491|8490.7|8489.2|87
1745977200000|2025-04-30 01:40:00|8491.1|8489.6|8490.9|8489.4|8491.6|8490.3|8490.7|8489.2|71
1745977500000|2025-04-30 01:45:00|8490.4|8489.5|8488|8486.5|8490.4|8489.5|8487.5|8486.4|123
1745977800000|2025-04-30 01:50:00|8487.9|8486.4|8485.5|8484.6|8488.5|8487|8484.7|8483.5|150
1745978100000|2025-04-30 01:55:00|8485.4|8484.5|8483.8|8482.3|8486.3|8485.1|8483.2|8481.7|271
1745978400000|2025-04-30 02:00:00|8483.7|8482.2|8484.8|8483.3|8485.5|8484|8483.1|8481.6|200
1745978700000|2025-04-30 02:05:00|8484.9|8483.4|8485.8|8484.3|8486|8484.5|8484|8482.5|114
1745979000000|2025-04-30 02:10:00|8485.9|8484.4|8486.5|8485|8486.6|8485.1|8485.5|8484|85
1745979300000|2025-04-30 02:15:00|8486.4|8484.9|8487.6|8486.1|8488.2|8486.7|8486.4|8484.9|105
1745979600000|2025-04-30 02:20:00|8487.5|8486|8487.2|8485.7|8487.6|8486.1|8486.3|8484.8|77
1745979900000|2025-04-30 02:25:00|8487.4|8485.9|8488.8|8487.3|8488.8|8487.3|8487.1|8485.6|90
1745980200000|2025-04-30 02:30:00|8488.7|8487.2|8490.3|8488.8|8491.6|8490.1|8488.6|8487.1|87
1745980500000|2025-04-30 02:35:00|8490.4|8488.9|8490.7|8489.2|8491.3|8489.8|8489.9|8488.4|68
1745980800000|2025-04-30 02:40:00|8490.6|8489.1|8490|8488.5|8491|8489.5|8489.3|8487.8|70
1745981100000|2025-04-30 02:45:00|8490.2|8488.7|8490.2|8488.7|8490.5|8489|8489.9|8488.4|64
1745981400000|2025-04-30 02:50:00|8490.4|8488.9|8493.1|8491.6|8493.1|8491.6|8489.7|8488.2|103
1745981700000|2025-04-30 02:55:00|8493|8491.5|8492.9|8491.4|8493.2|8491.7|8492.1|8490.6|59
1745982000000|2025-04-30 03:00:00|8492.8|8491.3|8494.4|8492.9|8494.7|8493.2|8492.6|8491.1|60
1745982300000|2025-04-30 03:05:00|8494.3|8492.8|8494|8492.5|8494.9|8493.4|8494|8492.5|51
1745982600000|2025-04-30 03:10:00|8494.1|8492.6|8494.2|8492.7|8494.6|8493.1|8493.8|8492.3|47
1745982900000|2025-04-30 03:15:00|8494.3|8492.8|8495.5|8494|8496|8494.5|8494|8492.5|62
1745983200000|2025-04-30 03:20:00|8495.3|8493.8|8495.2|8493.7|8495.7|8494.2|8494.8|8493.3|45
1745983500000|2025-04-30 03:25:00|8495|8493.5|8496.7|8495.2|8496.7|8495.2|8494.9|8493.4|32
1745983800000|2025-04-30 03:30:00|8497|8495.5|8495.9|8494.4|8497.1|8495.6|8495.6|8494.1|56
1745984100000|2025-04-30 03:35:00|8496|8494.5|8495.2|8493.7|8496|8494.5|8494.5|8493|80
1745984400000|2025-04-30 03:40:00|8495.3|8493.8|8495|8493.5|8495.8|8494.3|8494|8492.5|106
1745984700000|2025-04-30 03:45:00|8494.9|8493.4|8494.9|8493.4|8495.1|8493.6|8493.8|8492.3|53
1745985000000|2025-04-30 03:50:00|8495|8493.5|8494.2|8492.7|8495|8493.5|8493.4|8491.9|55
1745985300000|2025-04-30 03:55:00|8494.3|8492.8|8495.4|8493.9|8495.5|8494|8493.7|8492.2|96
1745985600000|2025-04-30 04:00:00|8495.5|8494|8496.1|8494.6|8496.8|8495.3|8495.1|8493.6|78
1745985900000|2025-04-30 04:05:00|8496|8494.5|8494.8|8493.3|8496.4|8494.9|8494.7|8493.2|46
1745986200000|2025-04-30 04:10:00|8494.9|8493.4|8495.8|8494.3|8496.4|8494.9|8494.9|8493.4|63
1745986500000|2025-04-30 04:15:00|8495.6|8494.1|8496.6|8495.1|8496.7|8495.2|8494.7|8493.2|162
1745986800000|2025-04-30 04:20:00|8496.7|8495.2|8496.5|8495|8496.8|8495.3|8495.7|8494.2|70
1745987100000|2025-04-30 04:25:00|8496.6|8495.1|8495.3|8493.8|8496.6|8495.1|8494.9|8493.4|91
1745987400000|2025-04-30 04:30:00|8495.4|8493.9|8495.4|8493.9|8495.4|8493.9|8493.8|8492.3|73
1745987700000|2025-04-30 04:35:00|8495.6|8494.1|8494.5|8493|8495.7|8494.2|8494.5|8493|53
1745988000000|2025-04-30 04:40:00|8494.6|8493.1|8494.5|8493|8495.1|8493.6|8493.4|8491.9|63
1745988300000|2025-04-30 04:45:00|8494.4|8492.9|8496|8494.5|8496|8494.5|8494.3|8492.8|140
1745988600000|2025-04-30 04:50:00|8495.9|8494.4|8494.5|8493|8496|8494.5|8494.3|8492.8|98
1745988900000|2025-04-30 04:55:00|8494.4|8492.9|8494.7|8493.2|8495.6|8494.1|8494.3|8492.8|53
1745989200000|2025-04-30 05:00:00|8494.6|8493.1|8495.3|8493.8|8495.4|8493.9|8494.6|8493.1|48
1745989500000|2025-04-30 05:05:00|8495.5|8494|8496|8494.5|8496.1|8494.6|8495.4|8493.9|39
1745989800000|2025-04-30 05:10:00|8496.1|8494.6|8496.3|8494.8|8497|8495.5|8495.9|8494.4|46
1745990100000|2025-04-30 05:15:00|8496.4|8494.9|8496.4|8494.9|8497|8495.5|8496|8494.5|41
1745990400000|2025-04-30 05:20:00|8496.5|8495|8495.8|8494.3|8496.5|8495|8495.2|8493.7|83
1745990700000|2025-04-30 05:25:00|8496|8494.5|8497.3|8494.7|8497.3|8495.6|8495.9|8494.4|73
1745991000000|2025-04-30 05:30:00|8497.1|8494.9|8496.8|8495.3|8497.3|8495.8|8496.4|8494.9|52
1745991300000|2025-04-30 05:35:00|8496.4|8494.9|8496.1|8494.6|8496.6|8495.1|8496|8494.5|59
1745991600000|2025-04-30 05:40:00|8496|8494.5|8495.5|8494|8496.3|8494.8|8495.5|8494|55
1745991900000|2025-04-30 05:45:00|8495.8|8494.3|8496.4|8494.9|8496.4|8494.9|8495.4|8493.9|40
1745992200000|2025-04-30 05:50:00|8496.3|8494.8|8496|8494.5|8496.6|8495.1|8495.6|8494.1|50
1745992500000|2025-04-30 05:55:00|8496.1|8494.6|8495.6|8494.1|8496.5|8495|8495.1|8493.6|103
1745992800000|2025-04-30 06:00:00|8495.7|8494.2|8496.9|8496|8498.1|8497|8495.7|8494.2|140
1745993100000|2025-04-30 06:05:00|8497.1|8496.2|8497.6|8496.1|8499.1|8497.6|8497|8495.6|167
1745993400000|2025-04-30 06:10:00|8497.7|8496.2|8496.1|8494.6|8497.7|8496.2|8494.3|8493.4|211
1745993700000|2025-04-30 06:15:00|8496|8494.5|8495.2|8494.3|8496.7|8495.4|8494.2|8492.8|98
1745994000000|2025-04-30 06:20:00|8495.5|8494.6|8498.3|8496.8|8498.7|8497.2|8495.2|8494.3|147
1745994300000|2025-04-30 06:25:00|8498.4|8496.9|8499.7|8498.8|8500.6|8499.5|8498.3|8496.8|196
1745994600000|2025-04-30 06:30:00|8500|8499.1|8503|8502.1|8503.1|8502.2|8499.2|8498.3|163
1745994900000|2025-04-30 06:35:00|8503.1|8502.2|8504|8503.1|8504.7|8503.8|8502.9|8502|175
1745995200000|2025-04-30 06:40:00|8503.8|8502.9|8502.3|8499.5|8504.1|8503.2|8501.5|8499.3|208
1745995500000|2025-04-30 06:45:00|8502.9|8500|8503.5|8502.6|8505|8503.7|8501.2|8500|203
1745995800000|2025-04-30 06:50:00|8503.6|8502.7|8501.7|8500.8|8504.1|8503.2|8501.2|8499.7|152
1745996100000|2025-04-30 06:55:00|8501.8|8500.9|8500.4|8498.9|8501.9|8500.9|8498.6|8497.3|146
1745996400000|2025-04-30 07:00:00|8500.5|8499|8498.5|8497.6|8500.5|8499.6|8497.6|8496.6|196
1745996700000|2025-04-30 07:05:00|8498.7|8497.2|8499.8|8498.3|8500.2|8498.9|8497|8496.1|229
1745997000000|2025-04-30 07:10:00|8499.9|8498.4|8500.8|8499.3|8501.5|8500.3|8498.8|8497.9|208
1745997300000|2025-04-30 07:15:00|8500.6|8499.7|8500.4|8499.5|8501.9|8501|8498.7|8497.8|175
1745997600000|2025-04-30 07:20:00|8500.5|8499.6|8500.9|8499.4|8501.7|8500.5|8498.6|8497.1|208
1745997900000|2025-04-30 07:25:00|8500.6|8499.7|8499.4|8498.5|8501.9|8500.4|8499.2|8498.3|192
1745998200000|2025-04-30 07:30:00|8499.7|8498.2|8502.2|8500.7|8502.5|8501|8499.1|8498|242
1745998500000|2025-04-30 07:35:00|8502.3|8500.8|8500.1|8499.2|8503.2|8501.7|8500.1|8498.8|180
1745998800000|2025-04-30 07:40:00|8499.9|8499|8500.3|8499.4|8502.3|8501.3|8499.8|8498.9|158
1745999100000|2025-04-30 07:45:00|8500.2|8499.3|8499.2|8498.3|8500.4|8499.5|8498.3|8497.4|226
1745999400000|2025-04-30 07:50:00|8499.3|8498.4|8501.8|8500.3|8502.4|8501.4|8499.1|8498.2|133
1745999700000|2025-04-30 07:55:00|8502.7|8499.9|8500.9|8499.4|8503.1|8501.8|8500.7|8499.4|227
1746000000000|2025-04-30 08:00:00|8501.2|8498|8504.1|8503.2|8505.5|8504.4|8498.6|8497.1|482
1746000300000|2025-04-30 08:05:00|8504|8503.1|8505.1|8503.6|8506.1|8505.2|8503.6|8502.7|197
1746000600000|2025-04-30 08:10:00|8504.8|8503.9|8502.8|8501.9|8505.7|8504.4|8502.7|8501.8|145
1746000900000|2025-04-30 08:15:00|8503.2|8502.3|8503.9|8503|8504.7|8503.7|8502.8|8501.9|165
1746001200000|2025-04-30 08:20:00|8504|8503.1|8502|8501.1|8504.7|8503.2|8501.6|8500.4|173
1746001500000|2025-04-30 08:25:00|8502.1|8500.6|8503.6|8502.1|8504.1|8502.6|8500.6|8499.1|242
1746001800000|2025-04-30 08:30:00|8503.5|8502|8505.6|8504.1|8505.6|8504.5|8502.8|8501.5|217
1746002100000|2025-04-30 08:35:00|8505.3|8504.4|8505.5|8504|8505.6|8504.5|8503.9|8502.5|156
1746002400000|2025-04-30 08:40:00|8505.6|8504.1|8504.2|8503.3|8506.7|8505.7|8503|8502.1|152
1746002700000|2025-04-30 08:45:00|8504.1|8503.2|8506|8505.1|8506.2|8505.3|8503.1|8502.2|130
1746003000000|2025-04-30 08:50:00|8505.9|8505|8505.3|8504.4|8508.1|8507.2|8505.2|8504.3|169
1746003300000|2025-04-30 08:55:00|8505.4|8504.5|8508.5|8506.3|8509.2|8507.7|8504.2|8503.3|235
1746003600000|2025-04-30 09:00:00|8508.1|8506.6|8508.7|8507.8|8509.6|8508.4|8506.2|8505.2|287
1746003900000|2025-04-30 09:05:00|8509|8508.1|8508.6|8507.7|8509.5|8508.6|8507.8|8506.5|157
1746004200000|2025-04-30 09:10:00|8508.7|8507.8|8508.1|8507.2|8508.8|8507.9|8505.9|8505|149
1746004500000|2025-04-30 09:15:00|8507.9|8507|8505.6|8504.7|8509|8508.1|8505.5|8504.6|185
1746004800000|2025-04-30 09:20:00|8505.7|8504.8|8505.6|8504.7|8506.3|8505.4|8504.2|8503.3|123
1746005100000|2025-04-30 09:25:00|8505.4|8504.5|8508.4|8506.9|8508.5|8507.2|8504.8|8503.7|116
1746005400000|2025-04-30 09:30:00|8508.5|8507|8509.1|8507.6|8509.8|8508.8|8508|8506.8|139
1746005700000|2025-04-30 09:35:00|8509|8507.5|8508.1|8507.2|8509.2|8507.9|8507.6|8506.7|74
1746006000000|2025-04-30 09:40:00|8508.2|8507.3|8509.7|8508.8|8511.6|8510.7|8507.9|8507|101
1746006300000|2025-04-30 09:45:00|8509.6|8508.7|8506|8505.1|8509.6|8508.7|8505.9|8504.9|125
1746006600000|2025-04-30 09:50:00|8506.1|8505.2|8507.4|8505.9|8507.5|8506|8504.5|8503.3|124
1746006900000|2025-04-30 09:55:00|8507|8505.5|8505.4|8504.5|8507.2|8506.3|8505.1|8503.8|197
1746007200000|2025-04-30 10:00:00|8505.3|8504.4|8507.5|8506.6|8508.2|8507.3|8505.3|8504.4|228
1746007500000|2025-04-30 10:05:00|8507.4|8506.5|8505.9|8505|8508.7|8507.2|8505.9|8505|120
1746007800000|2025-04-30 10:10:00|8505.8|8504.9|8507.8|8506.3|8507.8|8506.9|8505.8|8504.9|112
1746008100000|2025-04-30 10:15:00|8507.7|8506.2|8509.2|8508.3|8509.5|8508.6|8507.1|8506|120
1746008400000|2025-04-30 10:20:00|8509.3|8508.4|8506.3|8505.4|8509.3|8508.4|8506.3|8505.3|153
1746008700000|2025-04-30 10:25:00|8506.5|8505|8508|8506.5|8508.7|8507.2|8506.1|8504.9|100
1746009000000|2025-04-30 10:30:00|8507.9|8506.4|8506.8|8505.9|8508.5|8507.3|8506.6|8505.3|134
1746009300000|2025-04-30 10:35:00|8506.7|8505.8|8506.1|8505.2|8506.9|8505.9|8505.4|8504.5|115
1746009600000|2025-04-30 10:40:00|8506.3|8505.4|8506.2|8504.7|8506.8|8505.9|8505.2|8503.9|78
1746009900000|2025-04-30 10:45:00|8506.1|8504.6|8506.9|8505.4|8507.1|8505.9|8505.3|8503.8|90
1746010200000|2025-04-30 10:50:00|8506.8|8505.3|8507.6|8506.7|8508.3|8506.8|8505.5|8504.1|167
1746010500000|2025-04-30 10:55:00|8507.4|8506.5|8507|8506.1|8507.9|8506.6|8504.3|8503.4|155
1746010800000|2025-04-30 11:00:00|8506.9|8506|8504.3|8503.4|8507.8|8506.9|8503.9|8503|170
1746011100000|2025-04-30 11:05:00|8504.4|8503.5|8506.9|8506|8507.4|8506.2|8503.7|8502.8|128
1746011400000|2025-04-30 11:10:00|8507|8506.1|8506.2|8505.3|8507.2|8506.1|8504.6|8503.7|135
1746011700000|2025-04-30 11:15:00|8506.3|8505.4|8509.6|8508.7|8510.1|8509.2|8505.1|8504.1|150
1746012000000|2025-04-30 11:20:00|8509.3|8508.4|8512.2|8511.3|8512.9|8511.8|8509.3|8508.2|161
1746012300000|2025-04-30 11:25:00|8512.4|8511.5|8511.9|8511|8513.3|8512.4|8511.8|8510.5|173
1746012600000|2025-04-30 11:30:00|8512|8511.1|8512.6|8511.7|8513.5|8512.6|8511.6|8510.4|128
1746012900000|2025-04-30 11:35:00|8512.7|8511.8|8512.6|8511.7|8512.8|8511.8|8511.7|8510.3|117
1746013200000|2025-04-30 11:40:00|8512.5|8511.6|8515.7|8514.8|8515.7|8514.8|8512.5|8511.6|141
1746013500000|2025-04-30 11:45:00|8516|8514.5|8516.8|8515.9|8517.1|8516.2|8515.8|8514.4|145
1746013800000|2025-04-30 11:50:00|8516.6|8515.7|8514.6|8513.7|8517.5|8516.3|8514.4|8512.9|169
1746014100000|2025-04-30 11:55:00|8514.5|8513.6|8517|8514.6|8517.4|8515.9|8514.1|8513|294
1746014400000|2025-04-30 12:00:00|8516.8|8514.4|8517.1|8515.6|8517.3|8516.3|8515|8514.1|163
1746014700000|2025-04-30 12:05:00|8517.2|8515.7|8518.1|8517.2|8519.3|8518|8516.9|8515.6|107
1746015000000|2025-04-30 12:10:00|8518.2|8517.3|8520.4|8515|8520.4|8517.5|8516.4|8514.5|137
1746015300000|2025-04-30 12:15:00|8520.8|8514.6|8517.2|8516.3|8524.2|8519.9|8516.2|8514.1|388
1746015600000|2025-04-30 12:20:00|8517.6|8516.7|8519.4|8518.5|8520.1|8519.2|8517.3|8516.4|246
1746015900000|2025-04-30 12:25:00|8519.3|8518.4|8518.6|8507.6|8521.4|8520.3|8517.6|8507.6|220
1746016200000|2025-04-30 12:30:00|8521.6|8510.6|8519.1|8518.2|8523.3|8518.2|8515.2|8504.2|651
1746016500000|2025-04-30 12:35:00|8519|8518.1|8515.7|8514.8|8519|8518.1|8515.2|8514.3|400
1746016800000|2025-04-30 12:40:00|8515.8|8514.9|8518.8|8517.3|8519|8517.8|8515.6|8514.5|404
1746017100000|2025-04-30 12:45:00|8518.7|8517.2|8517|8516.1|8522|8521|8517|8515.7|480
1746017400000|2025-04-30 12:50:00|8517.1|8516.2|8518.9|8518|8520.4|8519.1|8515.6|8514.7|395
1746017700000|2025-04-30 12:55:00|8519|8518.1|8519.3|8518.4|8519.9|8518.7|8517.5|8516.4|291
1746018000000|2025-04-30 13:00:00|8519.2|8518.3|8520|8518.5|8522.5|8521.5|8518.6|8517.4|329
1746018300000|2025-04-30 13:05:00|8519.8|8518.3|8517.2|8516.3|8520.1|8518.9|8516.7|8515.8|274
1746018600000|2025-04-30 13:10:00|8517.1|8516.2|8519.1|8518.2|8520.2|8519.3|8516.6|8515.6|307
1746018900000|2025-04-30 13:15:00|8519.2|8518.3|8519.1|8517.6|8520.3|8519.4|8517.3|8516.1|269
1746019200000|2025-04-30 13:20:00|8519.2|8517.7|8518.3|8517.4|8520.9|8520|8517.7|8516.8|233
1746019500000|2025-04-30 13:25:00|8518.4|8517.5|8524.3|8522.8|8529|8527.5|8518.4|8516.9|354
1746019800000|2025-04-30 13:30:00|8524.4|8522.9|8522.7|8521.8|8526.2|8524.7|8522.6|8521.6|350
1746020100000|2025-04-30 13:35:00|8522.6|8521.7|8529.4|8528.5|8530.1|8529.2|8521.6|8520.4|278
1746020400000|2025-04-30 13:40:00|8529.6|8528.7|8531.7|8530.8|8533|8531.9|8529.3|8528.4|258
1746020700000|2025-04-30 13:45:00|8531.8|8530.9|8533.2|8532.3|8533.2|8532.3|8530.2|8528.7|287
1746021000000|2025-04-30 13:50:00|8533.3|8532.4|8537.4|8536.5|8537.7|8536.5|8532.9|8532|354
1746021300000|2025-04-30 13:55:00|8537.7|8536.8|8536.1|8531.8|8539.2|8538.1|8533.4|8531.8|340
1746021600000|2025-04-30 14:00:00|8536.5|8532.1|8530.5|8529.6|8540.3|8535.9|8530|8524.9|638
1746021900000|2025-04-30 14:05:00|8530.4|8529.5|8528.8|8527.9|8533.1|8532.2|8527.2|8526.1|426
1746022200000|2025-04-30 14:10:00|8528.6|8527.7|8527.5|8526.6|8530.6|8529.7|8526.1|8525.2|333
1746022500000|2025-04-30 14:15:00|8527.7|8526.8|8521.8|8520.9|8528.1|8527.2|8521.1|8520.2|351
1746022800000|2025-04-30 14:20:00|8521.9|8521|8523.2|8522.3|8524.3|8523.3|8521.8|8520.6|252
1746023100000|2025-04-30 14:25:00|8523.4|8522.5|8521.4|8520.5|8524.4|8523.5|8521.4|8520.5|164
1746023400000|2025-04-30 14:30:00|8521.5|8520.6|8521.6|8520.7|8522.4|8521.2|8520.7|8519.8|201
1746023700000|2025-04-30 14:35:00|8521.8|8520.9|8520.6|8519.7|8523|8522.1|8520|8518.9|219
1746024000000|2025-04-30 14:40:00|8520.5|8519.6|8519.6|8518.7|8522.2|8521.3|8519.1|8518.2|260
1746024300000|2025-04-30 14:45:00|8519.5|8518.6|8517.6|8516.1|8520.8|8519.9|8516.5|8515|276
1746024600000|2025-04-30 14:50:00|8517.5|8516|8514.2|8512.7|8525.9|8524.4|8513.4|8512.4|826
1746024900000|2025-04-30 14:55:00|8514.1|8512.6|8512|8511.1|8515.5|8514|8507.5|8506.4|998
1746025200000|2025-04-30 15:00:00|8512.4|8511.5|8515.5|8514.6|8519.3|8517.8|8512.2|8510.9|789
1746025500000|2025-04-30 15:05:00|8515.7|8514.8|8515.9|8514.4|8517.7|8516.8|8514.6|8513.3|321
1746025800000|2025-04-30 15:10:00|8515.1|8514.2|8509.1|8507.6|8515.9|8514.6|8509.1|8507.6|360
1746026100000|2025-04-30 15:15:00|8509|8507.5|8506.5|8505.6|8512.6|8511.1|8506.4|8505.5|470
1746026400000|2025-04-30 15:20:00|8506.4|8505.5|8506.8|8505.9|8507.1|8505.9|8502.7|8501.2|752
1746026700000|2025-04-30 15:25:00|8506.7|8505.8|8500.1|8499.2|8507.7|8506.8|8498.3|8497.2|728
1746027000000|2025-04-30 15:30:00|8500|8499.1|8498.8|8497.9|8502.8|8501.9|8496|8494.9|842
1746027300000|2025-04-30 15:35:00|8498.7|8497.8|8501.4|8500.5|8502.6|8501.7|8498.4|8497.3|427
1746027600000|2025-04-30 15:40:00|8501.5|8500.6|8504.7|8503.8|8505.4|8504.4|8499.7|8498.8|453
1746027900000|2025-04-30 15:45:00|8505.2|8504.3|8503.6|8502.7|8506.6|8505.2|8500.2|8499.3|432
1746028200000|2025-04-30 15:50:00|8503.7|8502.8|8505.4|8504.5|8507.9|8506.9|8503.1|8502.1|443
1746028500000|2025-04-30 15:55:00|8505.7|8504.8|8506.7|8505.8|8508.1|8506.9|8504.3|8503.1|412
1746028800000|2025-04-30 16:00:00|8506.8|8505.9|8509.7|8508.8|8510.3|8509.4|8506.8|8505.9|365
1746029100000|2025-04-30 16:05:00|8509.6|8508.7|8512.3|8511.4|8512.7|8511.8|8509.2|8508.3|345
1746029400000|2025-04-30 16:10:00|8512.2|8511.3|8508.7|8507.8|8512.7|8511.8|8508.4|8507.5|217
1746029700000|2025-04-30 16:15:00|8508.4|8507.5|8506.1|8505.2|8508.7|8507.8|8505|8504.1|247
1746030000000|2025-04-30 16:20:00|8506|8505.1|8510|8509.1|8510.4|8509.5|8505.4|8504.5|219
1746030300000|2025-04-30 16:25:00|8510.1|8509.2|8511.9|8511|8512.6|8511.7|8510|8509.1|267
1746030600000|2025-04-30 16:30:00|8512|8511.1|8509.7|8508.8|8512.5|8511.3|8508.6|8507.7|203
1746030900000|2025-04-30 16:35:00|8509.9|8509|8508.7|8507.8|8511.2|8510.3|8507.8|8506.5|193
1746031200000|2025-04-30 16:40:00|8508.5|8507.6|8507.2|8506.3|8509|8508.1|8506.7|8505.8|194
1746031500000|2025-04-30 16:45:00|8507.5|8506.6|8508.2|8507.3|8509.2|8508.3|8507|8506.1|105
1746031800000|2025-04-30 16:50:00|8508.1|8507.2|8509.7|8508.8|8510.5|8509.6|8507.6|8506.7|140
1746032100000|2025-04-30 16:55:00|8509.6|8508.7|8509.5|8508|8510.4|8509.2|8508.6|8507.7|173
1746032400000|2025-04-30 17:00:00|8509.6|8508.1|8513.6|8512.7|8513.7|8512.8|8508.5|8507.2|225
1746032700000|2025-04-30 17:05:00|8513.4|8512.5|8514.4|8513.5|8515.5|8514.6|8512.2|8510.7|214
1746033000000|2025-04-30 17:10:00|8514.5|8513.6|8513.6|8512.7|8515.7|8514.6|8513.6|8512.7|147
1746033300000|2025-04-30 17:15:00|8513.7|8512.8|8510.8|8509.9|8513.7|8512.8|8508.7|8507.8|169
1746033600000|2025-04-30 17:20:00|8510.6|8509.7|8511.8|8510.3|8512.1|8510.6|8510.1|8509.1|181
1746033900000|2025-04-30 17:25:00|8511.7|8510.2|8510|8509.1|8511.9|8511|8509.9|8508.5|172
1746034200000|2025-04-30 17:30:00|8510.1|8509.2|8508.7|8507.8|8511.1|8509.8|8508.7|8507.7|192
1746034500000|2025-04-30 17:35:00|8508.6|8507.7|8507.8|8506.3|8508.6|8507.7|8506.2|8505.1|180
1746034800000|2025-04-30 17:40:00|8507.9|8506.4|8507.7|8506.8|8507.9|8507|8506.9|8505.9|118
1746035100000|2025-04-30 17:45:00|8507.6|8506.7|8505.6|8504.1|8507.8|8506.9|8505.1|8503.7|148
1746035400000|2025-04-30 17:50:00|8505.7|8504.2|8506.2|8504.7|8508.1|8506.8|8504.7|8503.6|241
1746035700000|2025-04-30 17:55:00|8506.4|8504.9|8505.9|8505|8506.8|8505.9|8504.1|8502.6|333
1746036000000|2025-04-30 18:00:00|8505.8|8504.9|8507.1|8506.2|8507.3|8506.4|8505|8504.1|178
1746036300000|2025-04-30 18:05:00|8507.2|8506.3|8506.1|8505.2|8508.5|8507.4|8504.2|8502.7|374
1746036600000|2025-04-30 18:10:00|8506.2|8505.3|8507.7|8506.8|8508.1|8507.2|8503.9|8502.8|334
1746036900000|2025-04-30 18:15:00|8507.6|8506.7|8505.4|8504.5|8508.8|8507.9|8505.3|8504.1|231
1746037200000|2025-04-30 18:20:00|8505.2|8504.3|8505.8|8504.9|8507|8505.9|8504.6|8503.7|200
1746037500000|2025-04-30 18:25:00|8505.7|8504.8|8505.8|8504.9|8506.6|8505.7|8504.7|8503.8|188
1746037800000|2025-04-30 18:30:00|8505.9|8505|8506.2|8505.3|8506.9|8506|8504.9|8503.8|176
1746038100000|2025-04-30 18:35:00|8506.4|8505.5|8508.3|8507.4|8508.3|8507.4|8506.2|8505|211
1746038400000|2025-04-30 18:40:00|8508.5|8507.6|8508.1|8507.2|8508.7|8507.8|8506.9|8505.7|141
1746038700000|2025-04-30 18:45:00|8508.2|8507.3|8509|8507.5|8509.2|8507.8|8507.2|8506.3|186
1746039000000|2025-04-30 18:50:00|8508.7|8507.8|8510.5|8509.6|8510.7|8509.8|8508.2|8507.3|151
1746039300000|2025-04-30 18:55:00|8510.3|8509.4|8509.2|8508.3|8511|8509.9|8509.2|8508.3|220
1746039600000|2025-04-30 19:00:00|8509|8508.1|8508.9|8507.4|8509.4|8508.1|8507.6|8506.4|228
1746039900000|2025-04-30 19:05:00|8508.6|8507.7|8508|8506.5|8508.9|8507.9|8507.4|8506.3|155
1746040200000|2025-04-30 19:10:00|8508.1|8506.6|8505.5|8504.6|8508.1|8506.6|8505.3|8504.4|165
1746040500000|2025-04-30 19:15:00|8505.6|8504.7|8504.2|8503.3|8506|8504.8|8503.8|8502.9|128
1746040800000|2025-04-30 19:20:00|8504.1|8503.2|8502.6|8501.7|8504.6|8503.7|8502.1|8501.2|96
1746041100000|2025-04-30 19:25:00|8502.7|8501.8|8502.3|8501.4|8502.8|8501.9|8501.4|8500.5|157
1746041400000|2025-04-30 19:30:00|8502.2|8501.3|8502.6|8501.7|8502.7|8501.8|8501.4|8500.5|210
1746041700000|2025-04-30 19:35:00|8502.5|8501.6|8502.4|8500.9|8503.2|8501.9|8501.6|8500.2|197
1746042000000|2025-04-30 19:40:00|8502.5|8501|8500.9|8500|8502.6|8501.4|8500.7|8499.8|94
1746042300000|2025-04-30 19:45:00|8501.1|8500.2|8500|8498.5|8501.6|8500.7|8499.7|8498.3|216
1746042600000|2025-04-30 19:50:00|8500.1|8498.6|8499.6|8498.7|8500.1|8498.9|8497.7|8496.6|204
1746042900000|2025-04-30 19:55:00|8499.7|8498.8|8501.5|8500.6|8502.8|8501.9|8499.5|8498.3|362
1746043200000|2025-04-30 20:00:00|8501.2|8500.3|8499.9|8499|8501.8|8500.9|8499.6|8498.5|361
1746043500000|2025-04-30 20:05:00|8500|8499.1|8497.8|8496.3|8500.4|8499.3|8497.6|8496.1|236
1746043800000|2025-04-30 20:10:00|8497.7|8496.2|8497.4|8496.5|8499|8497.5|8497.1|8495.8|121
1746044100000|2025-04-30 20:15:00|8497.9|8496.4|8499.5|8498|8499.5|8498|8497.8|8496.3|114
1746044400000|2025-04-30 20:20:00|8499.4|8497.9|8500|8498.5|8501.2|8499.5|8499.4|8497.9|76
1746044700000|2025-04-30 20:25:00|8500.1|8498.6|8499.4|8497.9|8500.1|8498.6|8497.5|8496|156
1746045000000|2025-04-30 20:30:00|8499.2|8497.7|8498.9|8498|8499.8|8498.3|8498.6|8497.1|157
1746045300000|2025-04-30 20:35:00|8499.3|8497.8|8497.8|8496.3|8499.6|8498.1|8495.9|8494.9|89
1746045600000|2025-04-30 20:40:00|8497.7|8496.2|8498.7|8497.2|8498.7|8497.2|8497|8495.5|78
1746045900000|2025-04-30 20:45:00|8498.8|8497.3|8498.5|8497|8499.6|8498.1|8498.2|8496.7|54
1746046200000|2025-04-30 20:50:00|8498.7|8497.2|8498.8|8497.3|8498.9|8497.4|8498.3|8496.8|22
1746046500000|2025-04-30 20:55:00|8499.2|8496.8|8504.4|8497.3|8504.4|8498.6|8499|8496.1|198
1746046800000|2025-04-30 21:00:00|8507.1|8495.2|8509|8497.1|8512.3|8500.4|8505.9|8494|12
1746047100000|2025-04-30 21:05:00|8508.1|8496.2|8506|8496.3|8508.1|8496.9|8502|8493.3|17
1746047400000|2025-04-30 21:10:00|8510.4|8496.7|8505.8|8497.1|8510.4|8498.5|8505.8|8495.8|8
1746047700000|2025-04-30 21:15:00|8505.6|8496.9|8505.9|8497.2|8507.2|8498.4|8505.6|8496.9|7
1746048000000|2025-04-30 21:20:00|8505.3|8496.6|8506.5|8497.8|8506.6|8497.9|8503.9|8496.6|6
1746048300000|2025-04-30 21:25:00|8506.6|8497.9|8506.5|8495.8|8506.6|8497.9|8506|8495.8|5
1746048600000|2025-04-30 21:30:00|8506.4|8495.7|8506.6|8495.9|8506.9|8496.2|8506.4|8495.7|6
1746048900000|2025-04-30 21:35:00|8506.3|8496.1|8506.7|8496.3|8506.7|8496.3|8506.3|8495.9|5
1746049200000|2025-04-30 21:40:00|8506.6|8496.4|8507.3|8495.9|8507.5|8497.4|8505.3|8495.9|10
1746049500000|2025-04-30 21:45:00|8506.5|8495.1|8507.9|8496|8508.6|8496.7|8506.5|8495.1|9
1746049800000|2025-04-30 21:50:00|8507.8|8495.9|8507.4|8495.5|8507.9|8496|8507.4|8495.5|6
1746050100000|2025-04-30 21:55:00|8506.8|8494.9|8507.9|8496|8508.9|8497|8506.8|8494.9|11
1746050400000|2025-04-30 22:00:00|8507.6|8495.7|8504.8|8499.6|8509.7|8500.9|8503.5|8495.4|144
1746050700000|2025-04-30 22:05:00|8504.3|8500|8503.2|8500.4|8504.5|8500.7|8502.9|8499.8|130
1746051000000|2025-04-30 22:10:00|8503.1|8500.3|8501.6|8499|8503.3|8500.6|8501.5|8498.7|115
1746051300000|2025-04-30 22:15:00|8501.5|8498.9|8500.5|8497.9|8502.2|8499.6|8499.8|8497.5|223
1746051600000|2025-04-30 22:20:00|8500.4|8497.8|8501|8498.7|8501.6|8499.1|8499.9|8497.8|146
1746051900000|2025-04-30 22:25:00|8501.2|8498.6|8500.7|8499.2|8501.6|8499.3|8500.5|8498.5|96
1746052200000|2025-04-30 22:30:00|8501.1|8498.9|8500.8|8499.3|8502.5|8499.3|8500.1|8498.4|131
1746052500000|2025-04-30 22:35:00|8500.9|8499.4|8502.3|8500.8|8503.3|8501.8|8500.9|8499.4|77
1746052800000|2025-04-30 22:40:00|8502.4|8500.9|8502.4|8500.1|8502.7|8500.9|8501.9|8499.4|57
1746053100000|2025-04-30 22:45:00|8502.5|8500.3|8502.5|8500.2|8503.4|8501.4|8502.2|8500.2|70
1746053400000|2025-04-30 22:50:00|8502.1|8500.6|8502|8500.5|8502.6|8500.9|8501.8|8500|51
1746053700000|2025-04-30 22:55:00|8502.1|8500.6|8501.3|8499.8|8502.6|8501.1|8500.9|8499.4|55
1746054000000|2025-04-30 23:00:00|8501.2|8499.7|8501.7|8500.2|8501.9|8500.4|8500.4|8498.6|57
1746054300000|2025-04-30 23:05:00|8501.8|8500.3|8500.7|8499.2|8501.8|8500.3|8500.7|8499.2|27
1746054600000|2025-04-30 23:10:00|8500.6|8499.1|8499.6|8498.1|8501.1|8499.6|8499.1|8497.6|53
1746054900000|2025-04-30 23:15:00|8499.4|8497.9|8500.8|8499.3|8501.3|8499.8|8499.2|8497.7|63
1746055200000|2025-04-30 23:20:00|8500.9|8499.4|8501.1|8499.6|8501.6|8500.1|8500.1|8498.6|49
1746055500000|2025-04-30 23:25:00|8500.9|8499.4|8501.3|8499.8|8501.4|8499.9|8500.5|8499|37
1746055800000|2025-04-30 23:30:00|8501.2|8499.7|8502.1|8500.6|8502.3|8500.8|8500.5|8499|56
1746056100000|2025-04-30 23:35:00|8502|8500.5|8502.3|8500.8|8502.7|8501.2|8501.7|8500.2|47
1746056400000|2025-04-30 23:40:00|8502.4|8500.9|8501.7|8500.2|8502.6|8501.1|8501.6|8500.1|32
1746056700000|2025-04-30 23:45:00|8501.8|8500.3|8501.9|8501|8502.2|8501.1|8501.3|8500|38
1746057000000|2025-04-30 23:50:00|8501.8|8500.9|8501|8500.1|8502.1|8501.2|8500.4|8499.4|46
1746057300000|2025-04-30 23:55:00|8501.3|8500.4|8500.7|8499.8|8501.4|8500.5|8500.1|8499.2|45
1746057600000|2025-05-01 00:00:00|8500.8|8499.9|8503.6|8502.1|8503.9|8502.4|8500.8|8499.9|124
1746057900000|2025-05-01 00:05:00|8503.5|8502.6|8503.8|8502.9|8504.1|8503.2|8503.1|8501.6|61
1746058200000|2025-05-01 00:10:00|8503.7|8502.8|8503.3|8502.4|8504.1|8503|8502.9|8502|54
1746058500000|2025-05-01 00:15:00|8503.6|8502.1|8503|8501.5|8503.6|8502.6|8502.8|8501.3|51
1746058800000|2025-05-01 00:20:00|8503.1|8501.6|8503.3|8501.8|8503.3|8501.8|8502.2|8500.7|63
1746059100000|2025-05-01 00:25:00|8503.2|8501.7|8503.2|8501.7|8503.4|8501.9|8502.6|8501.1|57
1746059400000|2025-05-01 00:30:00|8503.3|8501.8|8501.9|8501|8503.5|8502|8501.8|8500.8|39
1746059700000|2025-05-01 00:35:00|8502|8501.1|8502|8500.5|8502|8501.1|8501.1|8499.6|47
1746060000000|2025-05-01 00:40:00|8502.1|8500.6|8502.4|8500.9|8502.6|8501.1|8501.9|8500.4|44
1746060300000|2025-05-01 00:45:00|8502.3|8500.8|8502.8|8501.3|8503|8501.5|8502.3|8500.8|48
1746060600000|2025-05-01 00:50:00|8502.7|8501.2|8501.7|8500.2|8503.5|8502|8501.6|8500.1|71
1746060900000|2025-05-01 00:55:00|8501.5|8500|8501.8|8500.3|8503.4|8501.9|8501.4|8499.9|80
1746061200000|2025-05-01 01:00:00|8501.9|8500.4|8501.8|8500.3|8502.5|8501.2|8501.4|8499.9|62
1746061500000|2025-05-01 01:05:00|8501.7|8500.2|8500|8498.5|8502.2|8500.7|8499.7|8498.2|84
1746061800000|2025-05-01 01:10:00|8500.1|8498.6|8499.4|8497.9|8500.4|8498.9|8498.2|8496.7|76
1746062100000|2025-05-01 01:15:00|8499.5|8498|8497.3|8495.8|8500.1|8498.6|8497.3|8495.8|89
1746062400000|2025-05-01 01:20:00|8497.2|8495.7|8498.6|8497.1|8498.9|8497.4|8496.9|8495.4|73
1746062700000|2025-05-01 01:25:00|8498.5|8497|8498.8|8497.3|8499.4|8497.9|8498.4|8496.9|44
1746063000000|2025-05-01 01:30:00|8498.7|8497.2|8499.7|8498.2|8500.4|8498.9|8497.7|8496.2|72
1746063300000|2025-05-01 01:35:00|8499.8|8498.3|8499.2|8497.7|8499.9|8498.4|8498.6|8497.1|35
1746063600000|2025-05-01 01:40:00|8499.3|8497.8|8499.5|8498|8499.8|8498.3|8498.9|8497.4|35
1746063900000|2025-05-01 01:45:00|8499.4|8497.9|8498.6|8497.1|8499.8|8498.3|8498.2|8496.7|58
1746064200000|2025-05-01 01:50:00|8498.5|8497|8498.9|8497.4|8499.2|8497.7|8498.5|8497|43
1746064500000|2025-05-01 01:55:00|8498.8|8497.3|8498.7|8497.2|8498.8|8497.3|8497|8495.5|78
1746064800000|2025-05-01 02:00:00|8498.6|8497.1|8498.1|8496.6|8499|8497.6|8498|8496.5|69
1746065100000|2025-05-01 02:05:00|8498|8496.5|8496.9|8495.4|8498.7|8497.2|8496.9|8495.4|54
1746065400000|2025-05-01 02:10:00|8497|8495.5|8497.8|8496.3|8497.8|8496.3|8496.4|8494.9|48
1746065700000|2025-05-01 02:15:00|8497.7|8496.2|8498.3|8496.8|8498.5|8497|8497.5|8496|31
1746066000000|2025-05-01 02:20:00|8498.2|8496.7|8499|8497.5|8499|8497.5|8497.7|8496.2|38
1746066300000|2025-05-01 02:25:00|8499.2|8497.7|8497.7|8496.2|8499.2|8497.7|8497.6|8496.1|40
1746066600000|2025-05-01 02:30:00|8497.6|8496.1|8497.8|8496.3|8498.1|8496.6|8497.1|8495.6|41
1746066900000|2025-05-01 02:35:00|8497.7|8496.2|8497.5|8496|8498.6|8497.1|8497|8495.5|57
1746067200000|2025-05-01 02:40:00|8497.6|8496.1|8497.4|8495.9|8498.3|8496.8|8497.3|8495.8|38
1746067500000|2025-05-01 02:45:00|8497.6|8496.1|8498.8|8497.3|8499|8497.5|8497.4|8495.9|54
1746067800000|2025-05-01 02:50:00|8498.7|8497.2|8499.1|8497.6|8499.4|8497.9|8498.5|8497|34
1746068100000|2025-05-01 02:55:00|8499.2|8497.7|8500|8498.5|8500|8498.5|8499.2|8497.7|59
1746068400000|2025-05-01 03:00:00|8499.8|8498.3|8500.6|8499.1|8500.7|8499.2|8499|8497.5|140
1746068700000|2025-05-01 03:05:00|8500.4|8498.9|8499.5|8498|8500.9|8499.4|8499.3|8497.8|98
1746069000000|2025-05-01 03:10:00|8499.3|8497.8|8499.7|8498.2|8500.1|8498.6|8499|8497.5|80
1746069300000|2025-05-01 03:15:00|8499.6|8498.1|8499.9|8498.4|8500|8498.5|8498.9|8497.4|70
1746069600000|2025-05-01 03:20:00|8499.6|8498.1|8500.5|8499|8500.7|8499.4|8499.5|8498|68
1746069900000|2025-05-01 03:25:00|8500.2|8498.7|8500.2|8498.7|8500.7|8499.2|8500.1|8498.6|54
1746070200000|2025-05-01 03:30:00|8500.3|8498.8|8500.9|8499.4|8501.1|8499.7|8499.8|8498.3|100
1746070500000|2025-05-01 03:35:00|8500.8|8499.3|8500.4|8498.9|8500.9|8499.6|8499.7|8498.6|105
1746070800000|2025-05-01 03:40:00|8500.3|8498.8|8502|8500.5|8503|8501.5|8499.7|8498.2|127
1746071100000|2025-05-01 03:45:00|8501.9|8500.4|8503.9|8502.4|8504|8502.5|8501.7|8500.2|84
1746071400000|2025-05-01 03:50:00|8503.8|8502.3|8504.6|8503.1|8504.7|8503.3|8503.6|8502.2|78
1746071700000|2025-05-01 03:55:00|8504.9|8503.4|8505.8|8504.3|8506|8504.5|8504.9|8503.4|62
1746072000000|2025-05-01 04:00:00|8505.7|8504.2|8505.3|8503.8|8506.2|8504.7|8504.2|8503|173
1746072300000|2025-05-01 04:05:00|8505.4|8503.9|8506|8504.5|8506.1|8504.9|8504.7|8503.7|97
1746072600000|2025-05-01 04:10:00|8505.8|8504.3|8506.8|8505.3|8507.5|8506|8505.5|8504|72
1746072900000|2025-05-01 04:15:00|8506.7|8505.2|8507|8505.5|8507.1|8505.6|8506.5|8505|61
1746073200000|2025-05-01 04:20:00|8506.9|8505.4|8505.8|8504.3|8507.2|8505.7|8504.3|8502.8|106
1746073500000|2025-05-01 04:25:00|8505.7|8504.2|8505.7|8504.2|8505.9|8504.7|8505.2|8503.7|86
1746073800000|2025-05-01 04:30:00|8505.8|8504.3|8506|8505.1|8507|8505.6|8505.6|8504.1|46
1746074100000|2025-05-01 04:35:00|8506.1|8505.2|8504.9|8504|8506.3|8505.4|8504|8503.1|82
1746074400000|2025-05-01 04:40:00|8504.8|8503.9|8505.8|8504.3|8505.8|8504.9|8504.3|8503.4|89
1746074700000|2025-05-01 04:45:00|8505.7|8504.2|8505.7|8504.8|8505.9|8505|8505.1|8504|89
1746075000000|2025-05-01 04:50:00|8505.4|8504.5|8505.6|8504.1|8505.7|8504.7|8504.9|8504|58
1746075300000|2025-05-01 04:55:00|8505.7|8504.2|8503.4|8502.5|8505.7|8504.5|8503.3|8502.4|78
1746075600000|2025-05-01 05:00:00|8503.3|8502.4|8502.2|8501.3|8503.4|8502.5|8501.2|8499.7|157
1746075900000|2025-05-01 05:05:00|8502.1|8501.2|8504.2|8503.3|8505.4|8504.3|8502|8501.1|119
1746076200000|2025-05-01 05:10:00|8503.8|8502.9|8502.9|8502|8504|8503.1|8502.4|8500.9|126
1746076500000|2025-05-01 05:15:00|8502.8|8501.9|8503.3|8501.8|8504|8503|8502.7|8501.7|160
1746076800000|2025-05-01 05:20:00|8503.2|8501.7|8502.9|8501.4|8503.5|8502|8501|8499.5|172
1746077100000|2025-05-01 05:25:00|8503.1|8501.6|8501.4|8499.9|8503.1|8501.6|8501.2|8499.7|168
1746077400000|2025-05-01 05:30:00|8501.6|8500.1|8501|8499.5|8502.3|8500.8|8500.9|8499.4|145
1746077700000|2025-05-01 05:35:00|8501.2|8499.7|8502.8|8501.3|8503.4|8501.9|8500.7|8499.2|84
1746078000000|2025-05-01 05:40:00|8503|8501.5|8503.5|8502|8504.2|8502.7|8503|8501.5|85
1746078300000|2025-05-01 05:45:00|8503.8|8502.3|8504.7|8503.2|8504.7|8503.2|8503.4|8501.9|107
1746078600000|2025-05-01 05:50:00|8504.6|8503.1|8504.5|8503|8505|8503.5|8503.9|8502.4|107
1746078900000|2025-05-01 05:55:00|8504.7|8503.2|8504.5|8503|8505.5|8504|8504|8502.5|160
1746079200000|2025-05-01 06:00:00|8504.6|8503.1|8505.9|8505|8506.4|8505.1|8504.5|8503|134
1746079500000|2025-05-01 06:05:00|8506.1|8505.2|8505.5|8504.6|8506.6|8505.4|8504.7|8503.8|164
1746079800000|2025-05-01 06:10:00|8505.4|8504.5|8505.6|8504.1|8505.9|8505|8504.1|8503.2|151
1746080100000|2025-05-01 06:15:00|8505.3|8503.8|8503.9|8502.4|8505.4|8503.9|8503.8|8502.3|120
1746080400000|2025-05-01 06:20:00|8503.4|8501.9|8502.6|8501.1|8503.6|8502.1|8501.6|8500.6|111
1746080700000|2025-05-01 06:25:00|8502.7|8501.2|8503.7|8502.8|8504.5|8503.4|8502.2|8500.9|116
1746081000000|2025-05-01 06:30:00|8503.6|8502.7|8502|8500.5|8504.6|8503.7|8501.7|8500.5|108
1746081300000|2025-05-01 06:35:00|8502.1|8500.6|8505.2|8503.7|8505.2|8503.7|8501.5|8500.4|147
1746081600000|2025-05-01 06:40:00|8505.4|8503.9|8505.2|8504.3|8506.9|8505.8|8504.8|8503.6|171
1746081900000|2025-05-01 06:45:00|8505.3|8504.4|8510.3|8509.4|8510.3|8509.4|8504.8|8503.9|134
1746082200000|2025-05-01 06:50:00|8510.4|8509.5|8507.3|8506.4|8511.1|8510.1|8505.7|8504.8|182
1746082500000|2025-05-01 06:55:00|8507.1|8506.2|8505.9|8505|8507.1|8506.2|8505|8503.9|200
1746082800000|2025-05-01 07:00:00|8506|8505.1|8507|8506.1|8507.7|8506.8|8505.4|8504.3|265
1746083100000|2025-05-01 07:05:00|8506.8|8505.9|8506.1|8504.6|8508.1|8507|8503.7|8502.8|215
1746083400000|2025-05-01 07:10:00|8506|8504.5|8503.8|8502.9|8506|8504.8|8503.5|8502.6|128
1746083700000|2025-05-01 07:15:00|8503.7|8502.8|8503.1|8502.2|8504.5|8503.4|8502.5|8501.6|155
1746084000000|2025-05-01 07:20:00|8503|8502.1|8503|8501.5|8504.1|8502.7|8502.4|8501.4|139
1746084300000|2025-05-01 07:25:00|8503.1|8501.6|8499.5|8498|8503.1|8501.6|8498.2|8496.9|152
1746084600000|2025-05-01 07:30:00|8499.7|8498.2|8499.9|8499|8503.9|8502.8|8499.7|8498.2|189
1746084900000|2025-05-01 07:35:00|8500|8499.1|8500.6|8499.1|8501.7|8500.6|8499.7|8498.4|195
1746085200000|2025-05-01 07:40:00|8500.5|8499|8498.2|8496.7|8501.1|8499.9|8497.1|8496.2|140
1746085500000|2025-05-01 07:45:00|8497.8|8496.3|8499.3|8498.4|8499.6|8498.4|8497.1|8496.2|109
1746085800000|2025-05-01 07:50:00|8499.1|8498.2|8499.4|8498.5|8499.8|8498.9|8498|8497.1|120
1746086100000|2025-05-01 07:55:00|8499.8|8498.3|8501.1|8500.2|8502.5|8501.6|8499|8497.5|147
1746086400000|2025-05-01 08:00:00|8501.6|8500.7|8504.3|8503.4|8504.9|8503.5|8501.6|8500.7|196
1746086700000|2025-05-01 08:05:00|8504.4|8503.5|8502.5|8501|8506.4|8505.5|8501.8|8500.7|192
1746087000000|2025-05-01 08:10:00|8502.7|8501.2|8502.6|8501.7|8502.9|8501.7|8499.8|8498.9|152
1746087300000|2025-05-01 08:15:00|8502.5|8501.6|8502.6|8501.1|8503.8|8502.6|8500.7|8499.8|163
1746087600000|2025-05-01 08:20:00|8502.2|8501.3|8500.7|8499.2|8503|8502.1|8500.3|8498.8|188
1746087900000|2025-05-01 08:25:00|8500.6|8499.1|8500.6|8498.2|8500.9|8499.6|8499.1|8497.6|166
1746088200000|2025-05-01 08:30:00|8501.2|8497.9|8499.9|8499|8501.2|8500|8498.6|8497.1|130
1746088500000|2025-05-01 08:35:00|8499.8|8498.9|8498.4|8497.5|8501.3|8500.2|8498|8497.1|95
1746088800000|2025-05-01 08:40:00|8498.3|8497.4|8497.9|8497|8499|8498.1|8497|8496.1|95
1746089100000|2025-05-01 08:45:00|8497.8|8496.9|8497.7|8496.8|8498.8|8497.9|8497.1|8496.2|71
1746089400000|2025-05-01 08:50:00|8497.8|8496.9|8498.1|8496.6|8499.5|8498.6|8497.3|8496.4|86
1746089700000|2025-05-01 08:55:00|8498|8496.5|8496.5|8495.6|8499|8498|8496.4|8495.2|138
1746090000000|2025-05-01 09:00:00|8496.7|8495.2|8495.6|8494.7|8496.8|8495.7|8495.5|8494.2|132
1746090300000|2025-05-01 09:05:00|8495.5|8494.6|8495.6|8494.7|8496.4|8495.2|8494.6|8493.4|107
1746090600000|2025-05-01 09:10:00|8495.5|8494.6|8493|8492.1|8496.6|8495.5|8492.9|8492|104
1746090900000|2025-05-01 09:15:00|8493.1|8492.2|8496.3|8495.4|8496.3|8495.4|8493|8492|151
1746091200000|2025-05-01 09:20:00|8495.8|8494.9|8498.3|8496.8|8498.3|8497.1|8495.5|8494.6|95
1746091500000|2025-05-01 09:25:00|8498.2|8496.7|8498.2|8497.3|8499.5|8498.2|8498.1|8496.6|96
1746091800000|2025-05-01 09:30:00|8498.4|8497.5|8499|8498.1|8500.3|8498.9|8498.4|8497.3|108
1746092100000|2025-05-01 09:35:00|8499.2|8498.3|8497.7|8496.8|8500|8498.7|8496.5|8495.6|105
1746092400000|2025-05-01 09:40:00|8497.8|8496.9|8499.6|8498.7|8499.6|8498.7|8497.2|8496.1|91
1746092700000|2025-05-01 09:45:00|8499.5|8498.6|8499.3|8498.4|8500.1|8499.2|8498.6|8497.7|71
1746093000000|2025-05-01 09:50:00|8499.5|8498.6|8499.1|8497.6|8499.7|8498.6|8498.8|8497.5|73
1746093300000|2025-05-01 09:55:00|8499|8497.5|8498.2|8497.3|8500.4|8499|8497.8|8496.8|143
1746093600000|2025-05-01 10:00:00|8498.3|8497.4|8500.2|8499.3|8500.7|8499.5|8497.9|8496.8|109
1746093900000|2025-05-01 10:05:00|8500.3|8499.4|8500.4|8498.9|8500.7|8499.7|8499.2|8498.3|65
1746094200000|2025-05-01 10:10:00|8500.1|8499.2|8498.7|8497.2|8501|8499.5|8498.5|8497.1|88
1746094500000|2025-05-01 10:15:00|8498.8|8497.3|8497.5|8496|8499.1|8497.9|8496.9|8495.7|74
1746094800000|2025-05-01 10:20:00|8497.4|8495.9|8494.1|8493.2|8497.7|8496.8|8494.1|8493.2|76
1746095100000|2025-05-01 10:25:00|8494|8493.1|8492.9|8492|8494.8|8493.6|8491.9|8491|104
1746095400000|2025-05-01 10:30:00|8492.6|8491.7|8494.3|8493.4|8496|8494.6|8492.6|8491.7|121
1746095700000|2025-05-01 10:35:00|8494.2|8493.3|8494.5|8493.6|8495.6|8494.7|8493|8492.1|92
1746096000000|2025-05-01 10:40:00|8494.6|8493.7|8496.3|8495.4|8496.8|8495.9|8494.4|8493.5|146
1746096300000|2025-05-01 10:45:00|8495.9|8495|8499.4|8497.9|8499.4|8497.9|8495.9|8495|112
1746096600000|2025-05-01 10:50:00|8499.5|8498|8498.1|8497.2|8500.7|8499.8|8497.9|8497|120
1746096900000|2025-05-01 10:55:00|8498|8497.1|8496.9|8496|8499.1|8498.2|8496.7|8495.8|133
1746097200000|2025-05-01 11:00:00|8496.6|8495.7|8497|8496.1|8498.3|8496.9|8495.9|8495|149
1746097500000|2025-05-01 11:05:00|8497.3|8496.4|8496.1|8495.2|8498.3|8497.4|8495.5|8494.6|118
1746097800000|2025-05-01 11:10:00|8496.2|8495.3|8496.7|8495.8|8497.9|8497|8496.1|8495.2|94
1746098100000|2025-05-01 11:15:00|8496.8|8495.9|8499.1|8498.2|8501.4|8499.9|8496.3|8494.8|186
1746098400000|2025-05-01 11:20:00|8499.2|8498.3|8499.4|8498.5|8500.4|8499.4|8498.7|8497.5|120
1746098700000|2025-05-01 11:25:00|8499.5|8498.6|8499.4|8497.9|8500.6|8499.1|8499|8497.5|71
1746099000000|2025-05-01 11:30:00|8499.5|8498|8498.5|8497.6|8499.5|8498.5|8498.1|8497.2|77
1746099300000|2025-05-01 11:35:00|8498.4|8497.5|8497|8496.1|8498.9|8498|8497|8496.1|66
1746099600000|2025-05-01 11:40:00|8496.9|8496|8497.4|8495.9|8498.1|8497.2|8496.7|8495.6|92
1746099900000|2025-05-01 11:45:00|8497.3|8495.8|8493.7|8492.8|8497.5|8496|8492.1|8491.2|149
1746100200000|2025-05-01 11:50:00|8494|8493.1|8494.2|8493.3|8496.5|8495.3|8493.4|8492.3|170
1746100500000|2025-05-01 11:55:00|8494.3|8493.4|8496.8|8495.9|8497.5|8496.6|8494.1|8493|174
1746100800000|2025-05-01 12:00:00|8497.2|8495.7|8497.1|8496.2|8497.7|8496.5|8494.3|8493.4|212
1746101100000|2025-05-01 12:05:00|8497|8496.1|8496.2|8495.3|8497.1|8496.1|8494.5|8493.6|105
1746101400000|2025-05-01 12:10:00|8496.4|8495.5|8495.2|8494.3|8496.5|8495.6|8493.8|8492.9|177
1746101700000|2025-05-01 12:15:00|8495.3|8494.4|8491.2|8490.3|8495.3|8494.4|8491.2|8490.3|148
1746102000000|2025-05-01 12:20:00|8491.3|8490.4|8491.7|8490.8|8492.8|8491.9|8491.3|8490.2|148
1746102300000|2025-05-01 12:25:00|8491.6|8490.7|8497.3|8490.1|8497.5|8493.9|8491.5|8490.1|189
1746102600000|2025-05-01 12:30:00|8498.2|8490.7|8498.3|8497.4|8501.6|8499.8|8495.3|8490.7|453
1746102900000|2025-05-01 12:35:00|8498.4|8497.5|8498.3|8497.4|8500.2|8499.3|8497.7|8496.2|274
1746103200000|2025-05-01 12:40:00|8498.5|8497.6|8498.9|8497.4|8499.9|8499|8498|8497.1|209
1746103500000|2025-05-01 12:45:00|8498.8|8497.3|8500.2|8499.3|8500.8|8499.7|8498|8496.9|193
1746103800000|2025-05-01 12:50:00|8500.5|8499|8500.7|8499.8|8501.9|8501|8499.5|8498.6|166
1746104100000|2025-05-01 12:55:00|8500.6|8499.7|8498.7|8497.8|8501.2|8500.3|8498.6|8497.7|117
1746104400000|2025-05-01 13:00:00|8498.6|8497.7|8500.2|8499.3|8500.8|8499.9|8497.3|8496.2|198
1746104700000|2025-05-01 13:05:00|8500|8499.1|8500.1|8499.2|8500.7|8499.8|8498.6|8497.7|124
1746105000000|2025-05-01 13:10:00|8500|8499.1|8500.9|8500|8501.7|8500.8|8498.6|8497.7|187
1746105300000|2025-05-01 13:15:00|8501|8500.1|8502|8501.1|8502.5|8501.4|8499|8498.1|174
1746105600000|2025-05-01 13:20:00|8501.9|8501|8502.4|8501.5|8503|8501.9|8501.7|8500.7|142
1746105900000|2025-05-01 13:25:00|8502.3|8501.4|8501.5|8500.6|8503|8502.1|8500.7|8499.8|112
1746106200000|2025-05-01 13:30:00|8501.4|8500.5|8501.6|8500.7|8503.3|8502.4|8500.8|8499.5|238
1746106500000|2025-05-01 13:35:00|8501.5|8500.6|8499.9|8499|8502.8|8501.9|8499.6|8498.7|191
1746106800000|2025-05-01 13:40:00|8500|8499.1|8498.9|8496|8500.5|8499.4|8498|8496|257
1746107100000|2025-05-01 13:45:00|8498.6|8495.7|8495.3|8494.4|8498.6|8495.8|8492.7|8491.8|230
1746107400000|2025-05-01 13:50:00|8495.5|8494.6|8497.8|8496.9|8498.6|8497.7|8494.6|8493.7|210
1746107700000|2025-05-01 13:55:00|8497.9|8497|8499.9|8495|8500.2|8497.5|8495.5|8494.5|210
1746108000000|2025-05-01 14:00:00|8500.8|8493.8|8491.1|8490.2|8500.8|8494.3|8490.6|8489.1|467
1746108300000|2025-05-01 14:05:00|8491|8490.1|8486.4|8485.5|8491.5|8490.3|8486.1|8484.9|417
1746108600000|2025-05-01 14:10:00|8486.5|8485.6|8483.3|8482.4|8486.5|8485.6|8482.5|8481.2|337
1746108900000|2025-05-01 14:15:00|8483.4|8482.5|8480.6|8479.7|8483.6|8482.7|8480.6|8479.5|185
1746109200000|2025-05-01 14:20:00|8480.8|8479.9|8481.6|8480.1|8483.3|8482.2|8480.6|8479.3|263
1746109500000|2025-05-01 14:25:00|8481.5|8480|8485.1|8483.6|8485.3|8483.8|8480.8|8479.6|287
1746109800000|2025-05-01 14:30:00|8485.5|8484|8490.5|8489|8490.9|8489.4|8485.2|8483.8|281
1746110100000|2025-05-01 14:35:00|8490.6|8489.1|8490.9|8490|8491.8|8490.9|8488.6|8487.7|249
1746110400000|2025-05-01 14:40:00|8491|8490.1|8493.2|8491.7|8493.7|8492.7|8490.1|8488.6|254
1746110700000|2025-05-01 14:45:00|8493.1|8491.6|8486.8|8485.3|8493.3|8492|8486.1|8485|255
1746111000000|2025-05-01 14:50:00|8486.7|8485.2|8483.8|8482.9|8489.9|8488.4|8483.8|8482.4|459
1746111300000|2025-05-01 14:55:00|8484.3|8482.8|8486.9|8485.4|8486.9|8485.7|8481.5|8480.6|434
1746111600000|2025-05-01 15:00:00|8486.8|8485.3|8486.9|8485.4|8488.4|8487.4|8485.4|8483.9|332
1746111900000|2025-05-01 15:05:00|8486.8|8485.3|8489.7|8488.8|8491.1|8490.2|8486.3|8484.9|184
1746112200000|2025-05-01 15:10:00|8490.1|8489.2|8487.7|8486.8|8490.3|8489.2|8487.7|8486.7|189
1746112500000|2025-05-01 15:15:00|8487.8|8486.9|8484.4|8482.9|8489.3|8488.4|8484.3|8482.8|320
1746112800000|2025-05-01 15:20:00|8484|8483.1|8487|8486.1|8487.8|8486.9|8483.9|8482.8|279
1746113100000|2025-05-01 15:25:00|8487.1|8486.2|8490.2|8489.3|8490.7|8489.8|8486.4|8485.5|248
1746113400000|2025-05-01 15:30:00|8490.4|8488.9|8488.6|8487.7|8491.2|8490.3|8488.6|8487.6|199
1746113700000|2025-05-01 15:35:00|8488.4|8487.5|8490.4|8488.9|8490.5|8489.4|8488|8486.5|170
1746114000000|2025-05-01 15:40:00|8490.3|8488.8|8489.2|8488.3|8490.4|8488.9|8488.3|8487|205
1746114300000|2025-05-01 15:45:00|8489.1|8488.2|8495.5|8494|8495.5|8494|8489.1|8488|308
1746114600000|2025-05-01 15:50:00|8495.9|8494.4|8494|8493.1|8496|8495|8493.3|8492.4|222
1746114900000|2025-05-01 15:55:00|8494.1|8493.2|8498.9|8498|8499.5|8498.3|8493.8|8492.6|315
1746115200000|2025-05-01 16:00:00|8498.7|8497.8|8502.3|8501.4|8502.6|8501.7|8498.7|8497.6|281
1746115500000|2025-05-01 16:05:00|8502.5|8501.6|8502.2|8500.7|8504.1|8502.9|8501.3|8500.2|219
1746115800000|2025-05-01 16:10:00|8502.1|8500.6|8504|8502.5|8505|8503.7|8501.9|8500.4|294
1746116100000|2025-05-01 16:15:00|8504.1|8502.6|8502.4|8501.5|8505.9|8504.4|8502.3|8501.1|296
1746116400000|2025-05-01 16:20:00|8502.8|8501.9|8500.9|8499.4|8503.7|8502.8|8500|8498.9|272
1746116700000|2025-05-01 16:25:00|8500.3|8498.8|8500.2|8498.7|8501|8499.8|8498.4|8497.3|208
1746117000000|2025-05-01 16:30:00|8500.1|8498.6|8499.6|8498.7|8500.9|8499.7|8499.4|8497.9|186
1746117300000|2025-05-01 16:35:00|8499.7|8498.8|8501.6|8500.7|8502.4|8500.9|8499.6|8498.7|223
1746117600000|2025-05-01 16:40:00|8501.4|8500.5|8501.1|8499.6|8502.2|8501.2|8500.4|8499.4|179
1746117900000|2025-05-01 16:45:00|8501.4|8499.9|8502.8|8501.9|8503.8|8502.4|8500.6|8499.6|144
1746118200000|2025-05-01 16:50:00|8503.1|8501.6|8502.6|8501.1|8504.5|8503.2|8502.3|8500.9|230
1746118500000|2025-05-01 16:55:00|8502.5|8501|8502.9|8501.4|8502.9|8501.5|8501.5|8500.1|160
1746118800000|2025-05-01 17:00:00|8502.8|8501.3|8502.9|8501.4|8503.6|8502.1|8501.8|8500.7|212
1746119100000|2025-05-01 17:05:00|8502.8|8501.3|8503.7|8502.8|8504.4|8503.4|8502.7|8501.2|98
1746119400000|2025-05-01 17:10:00|8503.8|8502.9|8503.8|8502.9|8504.3|8503.4|8503.3|8502.4|114
1746119700000|2025-05-01 17:15:00|8503.7|8502.8|8501.7|8500.8|8504.1|8503.2|8501.7|8500.8|175
1746120000000|2025-05-01 17:20:00|8501.8|8500.9|8504.1|8502.6|8504.3|8503.2|8501.4|8500.5|134
1746120300000|2025-05-01 17:25:00|8504.3|8502.8|8502.6|8501.7|8504.3|8503|8502.2|8501.3|193
1746120600000|2025-05-01 17:30:00|8502.5|8501.6|8502.7|8501.8|8504.3|8503|8502.1|8501.2|190
1746120900000|2025-05-01 17:35:00|8502.8|8501.9|8504.4|8502.9|8504.7|8503.3|8502.6|8501.7|153
1746121200000|2025-05-01 17:40:00|8504.5|8503|8504.9|8504|8505.5|8504.2|8503.8|8502.3|128
1746121500000|2025-05-01 17:45:00|8505.3|8503.8|8503.9|8503|8505.6|8504.4|8503.5|8502.4|162
1746121800000|2025-05-01 17:50:00|8504.1|8503.2|8504.8|8503.9|8506.2|8505.3|8504.1|8503.2|149
1746122100000|2025-05-01 17:55:00|8504.7|8503.8|8505.8|8504.9|8507|8506|8504.7|8503.8|127
1746122400000|2025-05-01 18:00:00|8505.6|8504.7|8503.6|8502.7|8506.3|8505.4|8503.5|8502.6|133
1746122700000|2025-05-01 18:05:00|8503.8|8502.9|8503.6|8502.7|8504.9|8503.8|8503.1|8502.1|127
1746123000000|2025-05-01 18:10:00|8503.7|8502.8|8504.7|8503.8|8505.1|8503.9|8503.6|8502.7|94
1746123300000|2025-05-01 18:15:00|8504.6|8503.7|8504.4|8503.5|8504.9|8504|8503.9|8503|162
1746123600000|2025-05-01 18:20:00|8504.3|8503.4|8502.1|8501.2|8504.4|8503.5|8501.9|8500.9|191
1746123900000|2025-05-01 18:25:00|8502.2|8501.3|8501.9|8501|8502.7|8501.8|8501.7|8500.8|191
1746124200000|2025-05-01 18:30:00|8501.8|8500.9|8502.8|8501.9|8503.2|8502.1|8501.7|8500.8|85
1746124500000|2025-05-01 18:35:00|8502.9|8502|8502.3|8500.8|8502.9|8502|8501.8|8500.5|114
1746124800000|2025-05-01 18:40:00|8502.1|8500.6|8501.1|8499.6|8502.1|8500.9|8500.6|8499.3|191
1746125100000|2025-05-01 18:45:00|8501|8499.5|8500.5|8499.6|8501.5|8500.3|8499.9|8498.9|162
1746125400000|2025-05-01 18:50:00|8500.4|8499.5|8500.8|8499.3|8501.2|8500.3|8500.1|8498.9|230
1746125700000|2025-05-01 18:55:00|8500.7|8499.2|8500.6|8499.7|8501|8499.9|8499.7|8498.8|142
1746126000000|2025-05-01 19:00:00|8500.7|8499.8|8501.4|8500.5|8502|8500.9|8500.6|8499.7|170
1746126300000|2025-05-01 19:05:00|8501.5|8500.6|8498.3|8497.4|8502.1|8501.2|8498.1|8497.1|156
1746126600000|2025-05-01 19:10:00|8498.2|8497.3|8497.4|8496.5|8498.8|8497.9|8497.1|8496.2|192
1746126900000|2025-05-01 19:15:00|8497.3|8496.4|8499.5|8498.6|8499.5|8498.6|8496.7|8495.8|165
1746127200000|2025-05-01 19:20:00|8499.4|8498.5|8500.3|8499.4|8500.3|8499.4|8499.1|8498.2|138
1746127500000|2025-05-01 19:25:00|8500.2|8499.3|8499.7|8498.8|8500.5|8499.6|8499.4|8498.4|109
1746127800000|2025-05-01 19:30:00|8499.8|8498.9|8500.3|8499.4|8500.9|8499.9|8499.8|8498.9|88
1746128100000|2025-05-01 19:35:00|8500.2|8499.3|8499.9|8499|8501.1|8499.9|8499.7|8498.6|103
1746128400000|2025-05-01 19:40:00|8499.8|8498.9|8499.5|8498.6|8500.8|8499.3|8498.9|8498|132
1746128700000|2025-05-01 19:45:00|8499.6|8498.7|8498.7|8497.8|8499.7|8498.8|8498.5|8497.6|129
1746129000000|2025-05-01 19:50:00|8498.6|8497.7|8500.5|8499.6|8500.8|8499.9|8498.6|8497.7|156
1746129300000|2025-05-01 19:55:00|8500.6|8499.7|8502.1|8501.2|8502.6|8501.7|8500.6|8499.7|200
1746129600000|2025-05-01 20:00:00|8502.2|8501.3|8504.4|8503.5|8504.4|8503.5|8501.8|8500.9|179
1746129900000|2025-05-01 20:05:00|8504|8503.1|8502.3|8501.4|8504.4|8503.5|8501.9|8501|142
1746130200000|2025-05-01 20:10:00|8502.2|8501.3|8502.8|8501.9|8503.4|8502.5|8501.7|8500.8|91
1746130500000|2025-05-01 20:15:00|8502.7|8501.8|8502.8|8501.9|8503.2|8502.3|8502.1|8501|67
1746130800000|2025-05-01 20:20:00|8502.9|8502|8503.4|8501.9|8503.9|8502.3|8502.1|8501.1|83
1746131100000|2025-05-01 20:25:00|8503.3|8502.4|8503|8502.1|8504|8502.4|8502.4|8501|67
1746131400000|2025-05-01 20:30:00|8502.9|8502|8503.7|8502.2|8504.1|8502.8|8502.2|8501.2|75
1746131700000|2025-05-01 20:35:00|8503.8|8502.3|8503.7|8502.2|8504.2|8502.7|8503.6|8502.1|22
1746132000000|2025-05-01 20:40:00|8503.6|8502.1|8504.7|8503.2|8504.8|8503.3|8503.5|8502|35
1746132300000|2025-05-01 20:45:00|8504.8|8503.3|8503.5|8502|8505.1|8503.6|8503.5|8502|26
1746132600000|2025-05-01 20:50:00|8503.7|8502.2|8504.5|8503|8504.8|8503.3|8503.1|8501.6|80
1746132900000|2025-05-01 20:55:00|8505|8502.6|8510.5|8498.6|8510.5|8503.7|8504.6|8498.6|357
1746133200000|2025-05-01 21:00:00|8513|8501.1|8516.5|8504.6|8516.5|8504.6|8512.5|8501.1|5
1746133500000|2025-05-01 21:05:00|8514.3|8502.4|8514.6|8502.7|8514.9|8503|8514.3|8502.4|6
1746133800000|2025-05-01 21:10:00|8514|8502.1|8514.3|8502.4|8514.6|8502.7|8511.3|8499.4|8
1746134100000|2025-05-01 21:15:00|8514.5|8502.6|8511.3|8499.4|8514.5|8502.6|8511.3|8499.4|6
1746134400000|2025-05-01 21:20:00|8511.6|8499.7|8511|8499.1|8511.7|8499.8|8510.5|8498.6|6
1746134700000|2025-05-01 21:25:00|8510|8498.1|8511.9|8500|8512|8500.1|8510|8498.1|7
1746135000000|2025-05-01 21:30:00|8512.3|8500.4|8508.4|8496.5|8512.3|8500.4|8507.2|8495.3|10
1746135300000|2025-05-01 21:35:00|8508.6|8496.7|8508.4|8496.5|8508.6|8498.7|8506.7|8496.5|5
1746135600000|2025-05-01 21:40:00|8508.5|8496.6|8506.9|8495|8508.5|8498.5|8503.4|8491.5|12
1746135900000|2025-05-01 21:45:00|8508.3|8496.4|8509|8497.1|8509|8497.1|8508.3|8496.4|11
1746136200000|2025-05-01 21:50:00|8508.7|8496.8|8502.8|8490.9|8508.7|8496.8|8502.8|8490.9|4
1746136500000|2025-05-01 21:55:00|8502.7|8490.8|8508.7|8496.8|8508.7|8496.8|8501.6|8489.7|12
1746136800000|2025-05-01 22:00:00|8508.3|8496.4|8505.6|8501.7|8511.7|8502.5|8504.3|8496.4|97
1746137100000|2025-05-01 22:05:00|8505.1|8502.2|8504.5|8501.9|8505.7|8502.7|8504.4|8501.6|114
1746137400000|2025-05-01 22:10:00|8504.6|8501.8|8503.8|8502.3|8504.9|8502.5|8503.6|8501.3|75
1746137700000|2025-05-01 22:15:00|8503.7|8502.2|8504.5|8503|8505|8503|8503.5|8501.3|83
1746138000000|2025-05-01 22:20:00|8504.9|8502.6|8504.7|8503.2|8505.4|8503.4|8504.4|8502.4|66
1746138300000|2025-05-01 22:25:00|8504.9|8502.6|8504.9|8503.4|8505.2|8503.4|8504.4|8502.5|44
1746138600000|2025-05-01 22:30:00|8504.8|8503.3|8505.4|8503.1|8505.9|8504|8504.7|8502.8|48
1746138900000|2025-05-01 22:35:00|8505.2|8502.9|8505.3|8503.1|8506.1|8504.3|8505|8502.9|55
1746139200000|2025-05-01 22:40:00|8505.2|8503|8505.2|8503|8505.4|8503.7|8504.4|8502.4|45
1746139500000|2025-05-01 22:45:00|8505.3|8503.5|8504.8|8503.3|8505.4|8503.6|8504.8|8502.9|26
1746139800000|2025-05-01 22:50:00|8504.7|8503.2|8504.9|8503.4|8505.2|8503.4|8504.5|8502.5|29
1746140100000|2025-05-01 22:55:00|8504.7|8503.2|8503.8|8502.3|8505.4|8503.4|8503.8|8502.3|32
1746140400000|2025-05-01 23:00:00|8504|8502.5|8505.3|8503|8505.3|8503.2|8503.5|8502|63
1746140700000|2025-05-01 23:05:00|8505.4|8503.1|8504.9|8503.4|8505.4|8503.9|8504.7|8503.1|40
1746141000000|2025-05-01 23:10:00|8505|8503.5|8504.9|8503.4|8505|8503.5|8504.5|8503|37
1746141300000|2025-05-01 23:15:00|8504.8|8503.3|8503.8|8502.3|8504.9|8503.4|8503.8|8502.3|32
1746141600000|2025-05-01 23:20:00|8503.7|8502.2|8503.8|8502.3|8503.9|8502.7|8503.5|8502|29
1746141900000|2025-05-01 23:25:00|8503.9|8502.4|8505.2|8503.7|8506|8504.5|8503.5|8501.9|54
1746142200000|2025-05-01 23:30:00|8505.6|8504.1|8504.5|8503|8505.6|8504.1|8504.5|8503|26
1746142500000|2025-05-01 23:35:00|8504.4|8502.9|8504|8502.5|8504.4|8502.9|8503.8|8502.3|16
1746142800000|2025-05-01 23:40:00|8504.1|8502.6|8504.5|8503.6|8504.6|8503.6|8503.7|8502.2|43
1746143100000|2025-05-01 23:45:00|8504.6|8503.7|8504.7|8503.2|8505|8503.7|8504.1|8502.6|52
1746143400000|2025-05-01 23:50:00|8504.6|8503.1|8503.7|8502.2|8504.7|8503.2|8503.5|8502.2|42
1746143700000|2025-05-01 23:55:00|8503.9|8502.4|8503.6|8502.1|8504.3|8502.8|8503.3|8502|32
1746057600000|2025-05-01 00:00:00|8500.8|8499.9|8503.6|8502.1|8503.9|8502.4|8500.8|8499.9|124
1746057900000|2025-05-01 00:05:00|8503.5|8502.6|8503.8|8502.9|8504.1|8503.2|8503.1|8501.6|61
1746058200000|2025-05-01 00:10:00|8503.7|8502.8|8503.3|8502.4|8504.1|8503|8502.9|8502|54
1746058500000|2025-05-01 00:15:00|8503.6|8502.1|8503|8501.5|8503.6|8502.6|8502.8|8501.3|51
1746058800000|2025-05-01 00:20:00|8503.1|8501.6|8503.3|8501.8|8503.3|8501.8|8502.2|8500.7|63
1746059100000|2025-05-01 00:25:00|8503.2|8501.7|8503.2|8501.7|8503.4|8501.9|8502.6|8501.1|57
1746059400000|2025-05-01 00:30:00|8503.3|8501.8|8501.9|8501|8503.5|8502|8501.8|8500.8|39
1746059700000|2025-05-01 00:35:00|8502|8501.1|8502|8500.5|8502|8501.1|8501.1|8499.6|47
1746060000000|2025-05-01 00:40:00|8502.1|8500.6|8502.4|8500.9|8502.6|8501.1|8501.9|8500.4|44
1746060300000|2025-05-01 00:45:00|8502.3|8500.8|8502.8|8501.3|8503|8501.5|8502.3|8500.8|48
1746060600000|2025-05-01 00:50:00|8502.7|8501.2|8501.7|8500.2|8503.5|8502|8501.6|8500.1|71
1746060900000|2025-05-01 00:55:00|8501.5|8500|8501.8|8500.3|8503.4|8501.9|8501.4|8499.9|80
1746061200000|2025-05-01 01:00:00|8501.9|8500.4|8501.8|8500.3|8502.5|8501.2|8501.4|8499.9|62
1746061500000|2025-05-01 01:05:00|8501.7|8500.2|8500|8498.5|8502.2|8500.7|8499.7|8498.2|84
1746061800000|2025-05-01 01:10:00|8500.1|8498.6|8499.4|8497.9|8500.4|8498.9|8498.2|8496.7|76
1746062100000|2025-05-01 01:15:00|8499.5|8498|8497.3|8495.8|8500.1|8498.6|8497.3|8495.8|89
1746062400000|2025-05-01 01:20:00|8497.2|8495.7|8498.6|8497.1|8498.9|8497.4|8496.9|8495.4|73
1746062700000|2025-05-01 01:25:00|8498.5|8497|8498.8|8497.3|8499.4|8497.9|8498.4|8496.9|44
1746063000000|2025-05-01 01:30:00|8498.7|8497.2|8499.7|8498.2|8500.4|8498.9|8497.7|8496.2|72
1746063300000|2025-05-01 01:35:00|8499.8|8498.3|8499.2|8497.7|8499.9|8498.4|8498.6|8497.1|35
1746063600000|2025-05-01 01:40:00|8499.3|8497.8|8499.5|8498|8499.8|8498.3|8498.9|8497.4|35
1746063900000|2025-05-01 01:45:00|8499.4|8497.9|8498.6|8497.1|8499.8|8498.3|8498.2|8496.7|58
1746064200000|2025-05-01 01:50:00|8498.5|8497|8498.9|8497.4|8499.2|8497.7|8498.5|8497|43
1746064500000|2025-05-01 01:55:00|8498.8|8497.3|8498.7|8497.2|8498.8|8497.3|8497|8495.5|78
1746064800000|2025-05-01 02:00:00|8498.6|8497.1|8498.1|8496.6|8499|8497.6|8498|8496.5|69
1746065100000|2025-05-01 02:05:00|8498|8496.5|8496.9|8495.4|8498.7|8497.2|8496.9|8495.4|54
1746065400000|2025-05-01 02:10:00|8497|8495.5|8497.8|8496.3|8497.8|8496.3|8496.4|8494.9|48
1746065700000|2025-05-01 02:15:00|8497.7|8496.2|8498.3|8496.8|8498.5|8497|8497.5|8496|31
1746066000000|2025-05-01 02:20:00|8498.2|8496.7|8499|8497.5|8499|8497.5|8497.7|8496.2|38
1746066300000|2025-05-01 02:25:00|8499.2|8497.7|8497.7|8496.2|8499.2|8497.7|8497.6|8496.1|40
1746066600000|2025-05-01 02:30:00|8497.6|8496.1|8497.8|8496.3|8498.1|8496.6|8497.1|8495.6|41
1746066900000|2025-05-01 02:35:00|8497.7|8496.2|8497.5|8496|8498.6|8497.1|8497|8495.5|57
1746067200000|2025-05-01 02:40:00|8497.6|8496.1|8497.4|8495.9|8498.3|8496.8|8497.3|8495.8|38
1746067500000|2025-05-01 02:45:00|8497.6|8496.1|8498.8|8497.3|8499|8497.5|8497.4|8495.9|54
1746067800000|2025-05-01 02:50:00|8498.7|8497.2|8499.1|8497.6|8499.4|8497.9|8498.5|8497|34
1746068100000|2025-05-01 02:55:00|8499.2|8497.7|8500|8498.5|8500|8498.5|8499.2|8497.7|59
1746068400000|2025-05-01 03:00:00|8499.8|8498.3|8500.6|8499.1|8500.7|8499.2|8499|8497.5|140
1746068700000|2025-05-01 03:05:00|8500.4|8498.9|8499.5|8498|8500.9|8499.4|8499.3|8497.8|98
1746069000000|2025-05-01 03:10:00|8499.3|8497.8|8499.7|8498.2|8500.1|8498.6|8499|8497.5|80
1746069300000|2025-05-01 03:15:00|8499.6|8498.1|8499.9|8498.4|8500|8498.5|8498.9|8497.4|70
1746069600000|2025-05-01 03:20:00|8499.6|8498.1|8500.5|8499|8500.7|8499.4|8499.5|8498|68
1746069900000|2025-05-01 03:25:00|8500.2|8498.7|8500.2|8498.7|8500.7|8499.2|8500.1|8498.6|54
1746070200000|2025-05-01 03:30:00|8500.3|8498.8|8500.9|8499.4|8501.1|8499.7|8499.8|8498.3|100
1746070500000|2025-05-01 03:35:00|8500.8|8499.3|8500.4|8498.9|8500.9|8499.6|8499.7|8498.6|105
1746070800000|2025-05-01 03:40:00|8500.3|8498.8|8502|8500.5|8503|8501.5|8499.7|8498.2|127
1746071100000|2025-05-01 03:45:00|8501.9|8500.4|8503.9|8502.4|8504|8502.5|8501.7|8500.2|84
1746071400000|2025-05-01 03:50:00|8503.8|8502.3|8504.6|8503.1|8504.7|8503.3|8503.6|8502.2|78
1746071700000|2025-05-01 03:55:00|8504.9|8503.4|8505.8|8504.3|8506|8504.5|8504.9|8503.4|62
1746072000000|2025-05-01 04:00:00|8505.7|8504.2|8505.3|8503.8|8506.2|8504.7|8504.2|8503|173
1746072300000|2025-05-01 04:05:00|8505.4|8503.9|8506|8504.5|8506.1|8504.9|8504.7|8503.7|97
1746072600000|2025-05-01 04:10:00|8505.8|8504.3|8506.8|8505.3|8507.5|8506|8505.5|8504|72
1746072900000|2025-05-01 04:15:00|8506.7|8505.2|8507|8505.5|8507.1|8505.6|8506.5|8505|61
1746073200000|2025-05-01 04:20:00|8506.9|8505.4|8505.8|8504.3|8507.2|8505.7|8504.3|8502.8|106
1746073500000|2025-05-01 04:25:00|8505.7|8504.2|8505.7|8504.2|8505.9|8504.7|8505.2|8503.7|86
1746073800000|2025-05-01 04:30:00|8505.8|8504.3|8506|8505.1|8507|8505.6|8505.6|8504.1|46
1746074100000|2025-05-01 04:35:00|8506.1|8505.2|8504.9|8504|8506.3|8505.4|8504|8503.1|82
1746074400000|2025-05-01 04:40:00|8504.8|8503.9|8505.8|8504.3|8505.8|8504.9|8504.3|8503.4|89
1746074700000|2025-05-01 04:45:00|8505.7|8504.2|8505.7|8504.8|8505.9|8505|8505.1|8504|89
1746075000000|2025-05-01 04:50:00|8505.4|8504.5|8505.6|8504.1|8505.7|8504.7|8504.9|8504|58
1746075300000|2025-05-01 04:55:00|8505.7|8504.2|8503.4|8502.5|8505.7|8504.5|8503.3|8502.4|78
1746075600000|2025-05-01 05:00:00|8503.3|8502.4|8502.2|8501.3|8503.4|8502.5|8501.2|8499.7|157
1746075900000|2025-05-01 05:05:00|8502.1|8501.2|8504.2|8503.3|8505.4|8504.3|8502|8501.1|119
1746076200000|2025-05-01 05:10:00|8503.8|8502.9|8502.9|8502|8504|8503.1|8502.4|8500.9|126
1746076500000|2025-05-01 05:15:00|8502.8|8501.9|8503.3|8501.8|8504|8503|8502.7|8501.7|160
1746076800000|2025-05-01 05:20:00|8503.2|8501.7|8502.9|8501.4|8503.5|8502|8501|8499.5|172
1746077100000|2025-05-01 05:25:00|8503.1|8501.6|8501.4|8499.9|8503.1|8501.6|8501.2|8499.7|168
1746077400000|2025-05-01 05:30:00|8501.6|8500.1|8501|8499.5|8502.3|8500.8|8500.9|8499.4|145
1746077700000|2025-05-01 05:35:00|8501.2|8499.7|8502.8|8501.3|8503.4|8501.9|8500.7|8499.2|84
1746078000000|2025-05-01 05:40:00|8503|8501.5|8503.5|8502|8504.2|8502.7|8503|8501.5|85
1746078300000|2025-05-01 05:45:00|8503.8|8502.3|8504.7|8503.2|8504.7|8503.2|8503.4|8501.9|107
1746078600000|2025-05-01 05:50:00|8504.6|8503.1|8504.5|8503|8505|8503.5|8503.9|8502.4|107
1746078900000|2025-05-01 05:55:00|8504.7|8503.2|8504.5|8503|8505.5|8504|8504|8502.5|160
1746079200000|2025-05-01 06:00:00|8504.6|8503.1|8505.9|8505|8506.4|8505.1|8504.5|8503|134
1746079500000|2025-05-01 06:05:00|8506.1|8505.2|8505.5|8504.6|8506.6|8505.4|8504.7|8503.8|164
1746079800000|2025-05-01 06:10:00|8505.4|8504.5|8505.6|8504.1|8505.9|8505|8504.1|8503.2|151
1746080100000|2025-05-01 06:15:00|8505.3|8503.8|8503.9|8502.4|8505.4|8503.9|8503.8|8502.3|120
1746080400000|2025-05-01 06:20:00|8503.4|8501.9|8502.6|8501.1|8503.6|8502.1|8501.6|8500.6|111
1746080700000|2025-05-01 06:25:00|8502.7|8501.2|8503.7|8502.8|8504.5|8503.4|8502.2|8500.9|116
1746081000000|2025-05-01 06:30:00|8503.6|8502.7|8502|8500.5|8504.6|8503.7|8501.7|8500.5|108
1746081300000|2025-05-01 06:35:00|8502.1|8500.6|8505.2|8503.7|8505.2|8503.7|8501.5|8500.4|147
1746081600000|2025-05-01 06:40:00|8505.4|8503.9|8505.2|8504.3|8506.9|8505.8|8504.8|8503.6|171
1746081900000|2025-05-01 06:45:00|8505.3|8504.4|8510.3|8509.4|8510.3|8509.4|8504.8|8503.9|134
1746082200000|2025-05-01 06:50:00|8510.4|8509.5|8507.3|8506.4|8511.1|8510.1|8505.7|8504.8|182
1746082500000|2025-05-01 06:55:00|8507.1|8506.2|8505.9|8505|8507.1|8506.2|8505|8503.9|200
1746082800000|2025-05-01 07:00:00|8506|8505.1|8507|8506.1|8507.7|8506.8|8505.4|8504.3|265
1746083100000|2025-05-01 07:05:00|8506.8|8505.9|8506.1|8504.6|8508.1|8507|8503.7|8502.8|215
1746083400000|2025-05-01 07:10:00|8506|8504.5|8503.8|8502.9|8506|8504.8|8503.5|8502.6|128
1746083700000|2025-05-01 07:15:00|8503.7|8502.8|8503.1|8502.2|8504.5|8503.4|8502.5|8501.6|155
1746084000000|2025-05-01 07:20:00|8503|8502.1|8503|8501.5|8504.1|8502.7|8502.4|8501.4|139
1746084300000|2025-05-01 07:25:00|8503.1|8501.6|8499.5|8498|8503.1|8501.6|8498.2|8496.9|152
1746084600000|2025-05-01 07:30:00|8499.7|8498.2|8499.9|8499|8503.9|8502.8|8499.7|8498.2|189
1746084900000|2025-05-01 07:35:00|8500|8499.1|8500.6|8499.1|8501.7|8500.6|8499.7|8498.4|195
1746085200000|2025-05-01 07:40:00|8500.5|8499|8498.2|8496.7|8501.1|8499.9|8497.1|8496.2|140
1746085500000|2025-05-01 07:45:00|8497.8|8496.3|8499.3|8498.4|8499.6|8498.4|8497.1|8496.2|109
1746085800000|2025-05-01 07:50:00|8499.1|8498.2|8499.4|8498.5|8499.8|8498.9|8498|8497.1|120
1746086100000|2025-05-01 07:55:00|8499.8|8498.3|8501.1|8500.2|8502.5|8501.6|8499|8497.5|147
1746086400000|2025-05-01 08:00:00|8501.6|8500.7|8504.3|8503.4|8504.9|8503.5|8501.6|8500.7|196
1746086700000|2025-05-01 08:05:00|8504.4|8503.5|8502.5|8501|8506.4|8505.5|8501.8|8500.7|192
1746087000000|2025-05-01 08:10:00|8502.7|8501.2|8502.6|8501.7|8502.9|8501.7|8499.8|8498.9|152
1746087300000|2025-05-01 08:15:00|8502.5|8501.6|8502.6|8501.1|8503.8|8502.6|8500.7|8499.8|163
1746087600000|2025-05-01 08:20:00|8502.2|8501.3|8500.7|8499.2|8503|8502.1|8500.3|8498.8|188
1746087900000|2025-05-01 08:25:00|8500.6|8499.1|8500.6|8498.2|8500.9|8499.6|8499.1|8497.6|166
1746088200000|2025-05-01 08:30:00|8501.2|8497.9|8499.9|8499|8501.2|8500|8498.6|8497.1|130
1746088500000|2025-05-01 08:35:00|8499.8|8498.9|8498.4|8497.5|8501.3|8500.2|8498|8497.1|95
1746088800000|2025-05-01 08:40:00|8498.3|8497.4|8497.9|8497|8499|8498.1|8497|8496.1|95
1746089100000|2025-05-01 08:45:00|8497.8|8496.9|8497.7|8496.8|8498.8|8497.9|8497.1|8496.2|71
1746089400000|2025-05-01 08:50:00|8497.8|8496.9|8498.1|8496.6|8499.5|8498.6|8497.3|8496.4|86
1746089700000|2025-05-01 08:55:00|8498|8496.5|8496.5|8495.6|8499|8498|8496.4|8495.2|138
1746090000000|2025-05-01 09:00:00|8496.7|8495.2|8495.6|8494.7|8496.8|8495.7|8495.5|8494.2|132
1746090300000|2025-05-01 09:05:00|8495.5|8494.6|8495.6|8494.7|8496.4|8495.2|8494.6|8493.4|107
1746090600000|2025-05-01 09:10:00|8495.5|8494.6|8493|8492.1|8496.6|8495.5|8492.9|8492|104
1746090900000|2025-05-01 09:15:00|8493.1|8492.2|8496.3|8495.4|8496.3|8495.4|8493|8492|151
1746091200000|2025-05-01 09:20:00|8495.8|8494.9|8498.3|8496.8|8498.3|8497.1|8495.5|8494.6|95
1746091500000|2025-05-01 09:25:00|8498.2|8496.7|8498.2|8497.3|8499.5|8498.2|8498.1|8496.6|96
1746091800000|2025-05-01 09:30:00|8498.4|8497.5|8499|8498.1|8500.3|8498.9|8498.4|8497.3|108
1746092100000|2025-05-01 09:35:00|8499.2|8498.3|8497.7|8496.8|8500|8498.7|8496.5|8495.6|105
1746092400000|2025-05-01 09:40:00|8497.8|8496.9|8499.6|8498.7|8499.6|8498.7|8497.2|8496.1|91
1746092700000|2025-05-01 09:45:00|8499.5|8498.6|8499.3|8498.4|8500.1|8499.2|8498.6|8497.7|71
1746093000000|2025-05-01 09:50:00|8499.5|8498.6|8499.1|8497.6|8499.7|8498.6|8498.8|8497.5|73
1746093300000|2025-05-01 09:55:00|8499|8497.5|8498.2|8497.3|8500.4|8499|8497.8|8496.8|143
1746093600000|2025-05-01 10:00:00|8498.3|8497.4|8500.2|8499.3|8500.7|8499.5|8497.9|8496.8|109
1746093900000|2025-05-01 10:05:00|8500.3|8499.4|8500.4|8498.9|8500.7|8499.7|8499.2|8498.3|65
1746094200000|2025-05-01 10:10:00|8500.1|8499.2|8498.7|8497.2|8501|8499.5|8498.5|8497.1|88
1746094500000|2025-05-01 10:15:00|8498.8|8497.3|8497.5|8496|8499.1|8497.9|8496.9|8495.7|74
1746094800000|2025-05-01 10:20:00|8497.4|8495.9|8494.1|8493.2|8497.7|8496.8|8494.1|8493.2|76
1746095100000|2025-05-01 10:25:00|8494|8493.1|8492.9|8492|8494.8|8493.6|8491.9|8491|104
1746095400000|2025-05-01 10:30:00|8492.6|8491.7|8494.3|8493.4|8496|8494.6|8492.6|8491.7|121
1746095700000|2025-05-01 10:35:00|8494.2|8493.3|8494.5|8493.6|8495.6|8494.7|8493|8492.1|92
1746096000000|2025-05-01 10:40:00|8494.6|8493.7|8496.3|8495.4|8496.8|8495.9|8494.4|8493.5|146
1746096300000|2025-05-01 10:45:00|8495.9|8495|8499.4|8497.9|8499.4|8497.9|8495.9|8495|112
1746096600000|2025-05-01 10:50:00|8499.5|8498|8498.1|8497.2|8500.7|8499.8|8497.9|8497|120
1746096900000|2025-05-01 10:55:00|8498|8497.1|8496.9|8496|8499.1|8498.2|8496.7|8495.8|133
1746097200000|2025-05-01 11:00:00|8496.6|8495.7|8497|8496.1|8498.3|8496.9|8495.9|8495|149
1746097500000|2025-05-01 11:05:00|8497.3|8496.4|8496.1|8495.2|8498.3|8497.4|8495.5|8494.6|118
1746097800000|2025-05-01 11:10:00|8496.2|8495.3|8496.7|8495.8|8497.9|8497|8496.1|8495.2|94
1746098100000|2025-05-01 11:15:00|8496.8|8495.9|8499.1|8498.2|8501.4|8499.9|8496.3|8494.8|186
1746098400000|2025-05-01 11:20:00|8499.2|8498.3|8499.4|8498.5|8500.4|8499.4|8498.7|8497.5|120
1746098700000|2025-05-01 11:25:00|8499.5|8498.6|8499.4|8497.9|8500.6|8499.1|8499|8497.5|71
1746099000000|2025-05-01 11:30:00|8499.5|8498|8498.5|8497.6|8499.5|8498.5|8498.1|8497.2|77
1746099300000|2025-05-01 11:35:00|8498.4|8497.5|8497|8496.1|8498.9|8498|8497|8496.1|66
1746099600000|2025-05-01 11:40:00|8496.9|8496|8497.4|8495.9|8498.1|8497.2|8496.7|8495.6|92
1746099900000|2025-05-01 11:45:00|8497.3|8495.8|8493.7|8492.8|8497.5|8496|8492.1|8491.2|149
1746100200000|2025-05-01 11:50:00|8494|8493.1|8494.2|8493.3|8496.5|8495.3|8493.4|8492.3|170
1746100500000|2025-05-01 11:55:00|8494.3|8493.4|8496.8|8495.9|8497.5|8496.6|8494.1|8493|174
1746100800000|2025-05-01 12:00:00|8497.2|8495.7|8497.1|8496.2|8497.7|8496.5|8494.3|8493.4|212
1746101100000|2025-05-01 12:05:00|8497|8496.1|8496.2|8495.3|8497.1|8496.1|8494.5|8493.6|105
1746101400000|2025-05-01 12:10:00|8496.4|8495.5|8495.2|8494.3|8496.5|8495.6|8493.8|8492.9|177
1746101700000|2025-05-01 12:15:00|8495.3|8494.4|8491.2|8490.3|8495.3|8494.4|8491.2|8490.3|148
1746102000000|2025-05-01 12:20:00|8491.3|8490.4|8491.7|8490.8|8492.8|8491.9|8491.3|8490.2|148
1746102300000|2025-05-01 12:25:00|8491.6|8490.7|8497.3|8490.1|8497.5|8493.9|8491.5|8490.1|189
1746102600000|2025-05-01 12:30:00|8498.2|8490.7|8498.3|8497.4|8501.6|8499.8|8495.3|8490.7|453
1746102900000|2025-05-01 12:35:00|8498.4|8497.5|8498.3|8497.4|8500.2|8499.3|8497.7|8496.2|274
1746103200000|2025-05-01 12:40:00|8498.5|8497.6|8498.9|8497.4|8499.9|8499|8498|8497.1|209
1746103500000|2025-05-01 12:45:00|8498.8|8497.3|8500.2|8499.3|8500.8|8499.7|8498|8496.9|193
1746103800000|2025-05-01 12:50:00|8500.5|8499|8500.7|8499.8|8501.9|8501|8499.5|8498.6|166
1746104100000|2025-05-01 12:55:00|8500.6|8499.7|8498.7|8497.8|8501.2|8500.3|8498.6|8497.7|117
1746104400000|2025-05-01 13:00:00|8498.6|8497.7|8500.2|8499.3|8500.8|8499.9|8497.3|8496.2|198
1746104700000|2025-05-01 13:05:00|8500|8499.1|8500.1|8499.2|8500.7|8499.8|8498.6|8497.7|124
1746105000000|2025-05-01 13:10:00|8500|8499.1|8500.9|8500|8501.7|8500.8|8498.6|8497.7|187
1746105300000|2025-05-01 13:15:00|8501|8500.1|8502|8501.1|8502.5|8501.4|8499|8498.1|174
1746105600000|2025-05-01 13:20:00|8501.9|8501|8502.4|8501.5|8503|8501.9|8501.7|8500.7|142
1746105900000|2025-05-01 13:25:00|8502.3|8501.4|8501.5|8500.6|8503|8502.1|8500.7|8499.8|112
1746106200000|2025-05-01 13:30:00|8501.4|8500.5|8501.6|8500.7|8503.3|8502.4|8500.8|8499.5|238
1746106500000|2025-05-01 13:35:00|8501.5|8500.6|8499.9|8499|8502.8|8501.9|8499.6|8498.7|191
1746106800000|2025-05-01 13:40:00|8500|8499.1|8498.9|8496|8500.5|8499.4|8498|8496|257
1746107100000|2025-05-01 13:45:00|8498.6|8495.7|8495.3|8494.4|8498.6|8495.8|8492.7|8491.8|230
1746107400000|2025-05-01 13:50:00|8495.5|8494.6|8497.8|8496.9|8498.6|8497.7|8494.6|8493.7|210
1746107700000|2025-05-01 13:55:00|8497.9|8497|8499.9|8495|8500.2|8497.5|8495.5|8494.5|210
1746108000000|2025-05-01 14:00:00|8500.8|8493.8|8491.1|8490.2|8500.8|8494.3|8490.6|8489.1|467
1746108300000|2025-05-01 14:05:00|8491|8490.1|8486.4|8485.5|8491.5|8490.3|8486.1|8484.9|417
1746108600000|2025-05-01 14:10:00|8486.5|8485.6|8483.3|8482.4|8486.5|8485.6|8482.5|8481.2|337
1746108900000|2025-05-01 14:15:00|8483.4|8482.5|8480.6|8479.7|8483.6|8482.7|8480.6|8479.5|185
1746109200000|2025-05-01 14:20:00|8480.8|8479.9|8481.6|8480.1|8483.3|8482.2|8480.6|8479.3|263
1746109500000|2025-05-01 14:25:00|8481.5|8480|8485.1|8483.6|8485.3|8483.8|8480.8|8479.6|287
1746109800000|2025-05-01 14:30:00|8485.5|8484|8490.5|8489|8490.9|8489.4|8485.2|8483.8|281
1746110100000|2025-05-01 14:35:00|8490.6|8489.1|8490.9|8490|8491.8|8490.9|8488.6|8487.7|249
1746110400000|2025-05-01 14:40:00|8491|8490.1|8493.2|8491.7|8493.7|8492.7|8490.1|8488.6|254
1746110700000|2025-05-01 14:45:00|8493.1|8491.6|8486.8|8485.3|8493.3|8492|8486.1|8485|255
1746111000000|2025-05-01 14:50:00|8486.7|8485.2|8483.8|8482.9|8489.9|8488.4|8483.8|8482.4|459
1746111300000|2025-05-01 14:55:00|8484.3|8482.8|8486.9|8485.4|8486.9|8485.7|8481.5|8480.6|434
1746111600000|2025-05-01 15:00:00|8486.8|8485.3|8486.9|8485.4|8488.4|8487.4|8485.4|8483.9|332
1746111900000|2025-05-01 15:05:00|8486.8|8485.3|8489.7|8488.8|8491.1|8490.2|8486.3|8484.9|184
1746112200000|2025-05-01 15:10:00|8490.1|8489.2|8487.7|8486.8|8490.3|8489.2|8487.7|8486.7|189
1746112500000|2025-05-01 15:15:00|8487.8|8486.9|8484.4|8482.9|8489.3|8488.4|8484.3|8482.8|320
1746112800000|2025-05-01 15:20:00|8484|8483.1|8487|8486.1|8487.8|8486.9|8483.9|8482.8|279
1746113100000|2025-05-01 15:25:00|8487.1|8486.2|8490.2|8489.3|8490.7|8489.8|8486.4|8485.5|248
1746113400000|2025-05-01 15:30:00|8490.4|8488.9|8488.6|8487.7|8491.2|8490.3|8488.6|8487.6|199
1746113700000|2025-05-01 15:35:00|8488.4|8487.5|8490.4|8488.9|8490.5|8489.4|8488|8486.5|170
1746114000000|2025-05-01 15:40:00|8490.3|8488.8|8489.2|8488.3|8490.4|8488.9|8488.3|8487|205
1746114300000|2025-05-01 15:45:00|8489.1|8488.2|8495.5|8494|8495.5|8494|8489.1|8488|308
1746114600000|2025-05-01 15:50:00|8495.9|8494.4|8494|8493.1|8496|8495|8493.3|8492.4|222
1746114900000|2025-05-01 15:55:00|8494.1|8493.2|8498.9|8498|8499.5|8498.3|8493.8|8492.6|315
1746115200000|2025-05-01 16:00:00|8498.7|8497.8|8502.3|8501.4|8502.6|8501.7|8498.7|8497.6|281
1746115500000|2025-05-01 16:05:00|8502.5|8501.6|8502.2|8500.7|8504.1|8502.9|8501.3|8500.2|219
1746115800000|2025-05-01 16:10:00|8502.1|8500.6|8504|8502.5|8505|8503.7|8501.9|8500.4|294
1746116100000|2025-05-01 16:15:00|8504.1|8502.6|8502.4|8501.5|8505.9|8504.4|8502.3|8501.1|296
1746116400000|2025-05-01 16:20:00|8502.8|8501.9|8500.9|8499.4|8503.7|8502.8|8500|8498.9|272
1746116700000|2025-05-01 16:25:00|8500.3|8498.8|8500.2|8498.7|8501|8499.8|8498.4|8497.3|208
1746117000000|2025-05-01 16:30:00|8500.1|8498.6|8499.6|8498.7|8500.9|8499.7|8499.4|8497.9|186
1746117300000|2025-05-01 16:35:00|8499.7|8498.8|8501.6|8500.7|8502.4|8500.9|8499.6|8498.7|223
1746117600000|2025-05-01 16:40:00|8501.4|8500.5|8501.1|8499.6|8502.2|8501.2|8500.4|8499.4|179
1746117900000|2025-05-01 16:45:00|8501.4|8499.9|8502.8|8501.9|8503.8|8502.4|8500.6|8499.6|144
1746118200000|2025-05-01 16:50:00|8503.1|8501.6|8502.6|8501.1|8504.5|8503.2|8502.3|8500.9|230
1746118500000|2025-05-01 16:55:00|8502.5|8501|8502.9|8501.4|8502.9|8501.5|8501.5|8500.1|160
1746118800000|2025-05-01 17:00:00|8502.8|8501.3|8502.9|8501.4|8503.6|8502.1|8501.8|8500.7|212
1746119100000|2025-05-01 17:05:00|8502.8|8501.3|8503.7|8502.8|8504.4|8503.4|8502.7|8501.2|98
1746119400000|2025-05-01 17:10:00|8503.8|8502.9|8503.8|8502.9|8504.3|8503.4|8503.3|8502.4|114
1746119700000|2025-05-01 17:15:00|8503.7|8502.8|8501.7|8500.8|8504.1|8503.2|8501.7|8500.8|175
1746120000000|2025-05-01 17:20:00|8501.8|8500.9|8504.1|8502.6|8504.3|8503.2|8501.4|8500.5|134
1746120300000|2025-05-01 17:25:00|8504.3|8502.8|8502.6|8501.7|8504.3|8503|8502.2|8501.3|193
1746120600000|2025-05-01 17:30:00|8502.5|8501.6|8502.7|8501.8|8504.3|8503|8502.1|8501.2|190
1746120900000|2025-05-01 17:35:00|8502.8|8501.9|8504.4|8502.9|8504.7|8503.3|8502.6|8501.7|153
1746121200000|2025-05-01 17:40:00|8504.5|8503|8504.9|8504|8505.5|8504.2|8503.8|8502.3|128
1746121500000|2025-05-01 17:45:00|8505.3|8503.8|8503.9|8503|8505.6|8504.4|8503.5|8502.4|162
1746121800000|2025-05-01 17:50:00|8504.1|8503.2|8504.8|8503.9|8506.2|8505.3|8504.1|8503.2|149
1746122100000|2025-05-01 17:55:00|8504.7|8503.8|8505.8|8504.9|8507|8506|8504.7|8503.8|127
1746122400000|2025-05-01 18:00:00|8505.6|8504.7|8503.6|8502.7|8506.3|8505.4|8503.5|8502.6|132
1746122700000|2025-05-01 18:05:00|8503.8|8502.9|8503.6|8502.7|8504.9|8503.8|8503.1|8502.1|125
1746123000000|2025-05-01 18:10:00|8503.7|8502.8|8504.7|8503.8|8505.1|8503.9|8503.6|8502.7|92
1746123300000|2025-05-01 18:15:00|8504.6|8503.7|8504.4|8503.5|8504.9|8504|8503.9|8503|160
1746123600000|2025-05-01 18:20:00|8504.3|8503.4|8502.1|8501.2|8504.4|8503.5|8501.9|8500.9|190
1746123900000|2025-05-01 18:25:00|8502.2|8501.3|8501.9|8501|8502.7|8501.8|8501.7|8500.8|192
1746124200000|2025-05-01 18:30:00|8501.8|8500.9|8502.8|8501.9|8503.2|8502.1|8501.7|8500.8|85
1746124500000|2025-05-01 18:35:00|8502.9|8502|8502.3|8500.8|8502.9|8502|8501.8|8500.5|112
1746124800000|2025-05-01 18:40:00|8502.1|8500.6|8501.1|8499.6|8502.1|8500.9|8500.6|8499.3|193
1746125100000|2025-05-01 18:45:00|8501|8499.5|8500.5|8499.6|8501.5|8500.3|8499.9|8498.9|158
1746125400000|2025-05-01 18:50:00|8500.4|8499.5|8500.8|8499.3|8501.2|8500.3|8500.1|8498.9|228
1746125700000|2025-05-01 18:55:00|8500.7|8499.2|8500.6|8499.7|8501|8499.9|8499.7|8498.8|143
1746126000000|2025-05-01 19:00:00|8500.7|8499.8|8501.4|8500.5|8502|8500.9|8500.6|8499.7|170
1746126300000|2025-05-01 19:05:00|8501.5|8500.6|8498.3|8497.4|8502.1|8501.2|8498.1|8497.1|154
1746126600000|2025-05-01 19:10:00|8498.2|8497.3|8497.4|8496.5|8498.8|8497.9|8497.1|8496.2|187
1746126900000|2025-05-01 19:15:00|8497.3|8496.4|8499.5|8498.6|8499.5|8498.6|8496.7|8495.8|161
1746127200000|2025-05-01 19:20:00|8499.4|8498.5|8500.3|8499.4|8500.3|8499.4|8499.1|8498.2|136
1746127500000|2025-05-01 19:25:00|8500.2|8499.3|8499.7|8498.8|8500.5|8499.6|8499.4|8498.4|108
1746127800000|2025-05-01 19:30:00|8499.8|8498.9|8500.3|8499.4|8500.9|8499.9|8499.8|8498.9|87
1746128100000|2025-05-01 19:35:00|8500.2|8499.3|8499.9|8499|8501.1|8499.8|8499.7|8498.6|95
1746128400000|2025-05-01 19:40:00|8499.8|8498.9|8499.6|8498.7|8500.8|8499.3|8498.9|8498|129
1746128700000|2025-05-01 19:45:00|8499.5|8498.6|8498.7|8497.8|8499.7|8498.8|8498.5|8497.6|132
1746129000000|2025-05-01 19:50:00|8498.6|8497.7|8500.5|8499.6|8500.8|8499.9|8498.6|8497.7|152
1746129300000|2025-05-01 19:55:00|8500.6|8499.7|8502.1|8501.2|8502.6|8501.7|8500.6|8499.7|203
1746129600000|2025-05-01 20:00:00|8502.2|8501.3|8504.4|8503.5|8504.4|8503.5|8501.8|8500.9|180
1746129900000|2025-05-01 20:05:00|8504|8503.1|8502.3|8501.4|8504.4|8503.5|8501.9|8501|141
1746130200000|2025-05-01 20:10:00|8502.1|8501.2|8502.8|8501.9|8503.4|8502.5|8501.7|8500.8|89
1746130500000|2025-05-01 20:15:00|8502.7|8501.8|8502.8|8501.9|8503.2|8502.3|8502.1|8501|67
1746130800000|2025-05-01 20:20:00|8502.9|8502|8503.4|8501.9|8503.9|8502.3|8502.1|8501.1|81
1746131100000|2025-05-01 20:25:00|8503.3|8502.4|8503|8502.1|8504|8502.4|8502.4|8501|66
1746131400000|2025-05-01 20:30:00|8502.9|8502|8503.7|8502.2|8504.1|8502.8|8502.2|8501.2|76
1746131700000|2025-05-01 20:35:00|8503.8|8502.3|8503.7|8502.2|8504.2|8502.7|8503.6|8502.1|22
1746132000000|2025-05-01 20:40:00|8503.6|8502.1|8504.7|8503.2|8504.8|8503.3|8503.5|8502|33
1746132300000|2025-05-01 20:45:00|8504.8|8503.3|8503.5|8502|8505.1|8503.6|8503.5|8502|25
1746132600000|2025-05-01 20:50:00|8503.7|8502.2|8504.5|8503|8504.8|8503.3|8503.1|8501.6|76
1746132900000|2025-05-01 20:55:00|8505|8502.6|8510.5|8498.6|8510.5|8503.7|8504.6|8498.6|350
1746133200000|2025-05-01 21:00:00|8513|8501.1|8516.5|8504.6|8516.5|8504.6|8512.5|8501.1|5
1746133500000|2025-05-01 21:05:00|8514.3|8502.4|8514.6|8502.7|8514.9|8503|8514.3|8502.4|6
1746133800000|2025-05-01 21:10:00|8514|8502.1|8514.3|8502.4|8514.6|8502.7|8511.3|8499.4|8
1746134100000|2025-05-01 21:15:00|8514.5|8502.6|8511.3|8499.4|8514.5|8502.6|8511.3|8499.4|6
1746134400000|2025-05-01 21:20:00|8511.6|8499.7|8511|8499.1|8511.7|8499.8|8510.5|8498.6|6
1746134700000|2025-05-01 21:25:00|8510|8498.1|8511.9|8500|8512|8500.1|8510|8498.1|7
1746135000000|2025-05-01 21:30:00|8512.3|8500.4|8508.4|8496.5|8512.3|8500.4|8507.2|8495.3|10
1746135300000|2025-05-01 21:35:00|8508.6|8496.7|8508.4|8496.5|8508.6|8498.7|8506.7|8496.5|5
1746135600000|2025-05-01 21:40:00|8508.5|8496.6|8506.9|8495|8508.5|8498.5|8503.4|8491.5|12
1746135900000|2025-05-01 21:45:00|8508.3|8496.4|8509|8497.1|8509|8497.1|8508.3|8496.4|11
1746136200000|2025-05-01 21:50:00|8508.7|8496.8|8502.8|8490.9|8508.7|8496.8|8502.8|8490.9|4
1746136500000|2025-05-01 21:55:00|8502.7|8490.8|8508.7|8496.8|8508.7|8496.8|8501.6|8489.7|12
1746136800000|2025-05-01 22:00:00|8508.3|8496.4|8505.6|8501.7|8511.7|8502.5|8504.3|8496.4|97
1746137100000|2025-05-01 22:05:00|8505.1|8502.2|8504.5|8501.9|8505.7|8502.7|8504.4|8501.6|114
1746137400000|2025-05-01 22:10:00|8504.6|8501.8|8503.8|8502.3|8504.9|8502.5|8503.6|8501.3|75
1746137700000|2025-05-01 22:15:00|8503.7|8502.2|8504.5|8503|8505|8503|8503.5|8501.3|83
1746138000000|2025-05-01 22:20:00|8504.9|8502.6|8504.7|8503.2|8505.4|8503.4|8504.4|8502.4|66
1746138300000|2025-05-01 22:25:00|8504.9|8502.6|8504.9|8503.4|8505.2|8503.4|8504.4|8502.5|44
1746138600000|2025-05-01 22:30:00|8504.8|8503.3|8505.4|8503.1|8505.9|8504|8504.7|8502.8|48
1746138900000|2025-05-01 22:35:00|8505.2|8502.9|8505.3|8503.1|8506.1|8504.3|8505|8502.9|56
1746139200000|2025-05-01 22:40:00|8505.1|8503|8505.2|8503|8505.4|8503.7|8504.4|8502.4|45
1746139500000|2025-05-01 22:45:00|8505.3|8503.5|8504.8|8503.3|8505.4|8503.6|8504.8|8502.9|26
1746139800000|2025-05-01 22:50:00|8504.7|8503.2|8504.9|8503.4|8505.2|8503.4|8504.5|8502.5|29
1746140100000|2025-05-01 22:55:00|8504.7|8503.2|8503.8|8502.3|8505.4|8503.4|8503.8|8502.3|32
1746140400000|2025-05-01 23:00:00|8504|8502.5|8505.3|8503|8505.3|8503.2|8503.5|8502|64
1746140700000|2025-05-01 23:05:00|8505.4|8503.1|8504.9|8503.4|8505.4|8503.9|8504.7|8503.1|42
1746141000000|2025-05-01 23:10:00|8505|8503.5|8504.9|8503.4|8505|8503.5|8504.5|8503|37
1746141300000|2025-05-01 23:15:00|8504.8|8503.3|8503.8|8502.3|8504.9|8503.4|8503.8|8502.3|32
1746141600000|2025-05-01 23:20:00|8503.7|8502.2|8503.8|8502.3|8503.9|8502.7|8503.5|8502|29
1746141900000|2025-05-01 23:25:00|8503.9|8502.4|8505.2|8503.7|8505.9|8504.4|8503.5|8501.9|54
1746142200000|2025-05-01 23:30:00|8505.6|8504.1|8504.5|8503|8505.6|8504.1|8504.5|8503|26
1746142500000|2025-05-01 23:35:00|8504.4|8502.9|8504|8502.5|8504.4|8502.9|8503.8|8502.3|17
1746142800000|2025-05-01 23:40:00|8504.1|8502.6|8504.5|8503.6|8504.6|8503.6|8503.7|8502.3|42
1746143100000|2025-05-01 23:45:00|8504.6|8503.7|8504.7|8503.2|8505|8503.8|8504.1|8502.6|54
1746143400000|2025-05-01 23:50:00|8504.6|8503.1|8503.7|8502.2|8504.7|8503.2|8503.5|8502.2|42
1746143700000|2025-05-01 23:55:00|8503.9|8502.4|8503.6|8502.1|8504.3|8502.8|8503.3|8502|32
1746144000000|2025-05-02 00:00:00|8503.8|8502.3|8502.7|8501.8|8503.9|8502.6|8502.2|8501.3|106
1746144300000|2025-05-02 00:05:00|8502.5|8501.6|8502.6|8501.7|8503.5|8502|8502.1|8501|68
1746144600000|2025-05-02 00:10:00|8502.5|8501.6|8503|8502.1|8503.4|8502.3|8502.4|8501.4|89
1746144900000|2025-05-02 00:15:00|8502.8|8501.9|8501|8500.1|8502.8|8501.9|8500.2|8499.3|86
1746145200000|2025-05-02 00:20:00|8500.6|8499.7|8499.5|8498.6|8500.8|8499.9|8499.4|8498.5|141
1746145500000|2025-05-02 00:25:00|8499.7|8498.8|8496.2|8494.7|8499.8|8498.9|8495.6|8494.4|140
1746145800000|2025-05-02 00:30:00|8496.1|8494.6|8494.5|8493.6|8496.3|8495.2|8493.8|8492.9|156
1746146100000|2025-05-02 00:35:00|8494.4|8493.5|8494.5|8493.6|8496.3|8495.2|8493.5|8492.6|150
1746146400000|2025-05-02 00:40:00|8494.6|8493.7|8493.6|8492.7|8495.3|8494.4|8492.8|8491.9|102
1746146700000|2025-05-02 00:45:00|8493.8|8492.9|8494|8493.1|8494.3|8493.4|8493.2|8492.3|171
1746147000000|2025-05-02 00:50:00|8494.1|8493.2|8496|8495.1|8496|8495.1|8494|8493.1|135
1746147300000|2025-05-02 00:55:00|8496.2|8495.3|8497.2|8495.7|8497.7|8496.2|8495.7|8494.8|121
1746147600000|2025-05-02 01:00:00|8497.3|8495.8|8496.3|8494.8|8498.3|8496.8|8496.2|8494.7|136
1746147900000|2025-05-02 01:05:00|8496.2|8494.7|8497.5|8496|8497.6|8496.6|8496.1|8494.7|121
1746148200000|2025-05-02 01:10:00|8497.4|8495.9|8497.7|8496.2|8497.7|8496.6|8496.1|8495|106
1746148500000|2025-05-02 01:15:00|8497.6|8496.1|8495.5|8494.6|8497.7|8496.2|8495.5|8494.6|69
1746148800000|2025-05-02 01:20:00|8495.6|8494.7|8496.7|8495.2|8496.7|8495.8|8495.3|8494.4|124
1746149100000|2025-05-02 01:25:00|8496.8|8495.3|8496.5|8495.6|8496.8|8495.9|8496|8494.8|117
1746149400000|2025-05-02 01:30:00|8496.2|8495.3|8496.7|8495.8|8497.4|8496.1|8495.7|8494.5|133
1746149700000|2025-05-02 01:35:00|8496.9|8496|8497.6|8496.1|8497.6|8496.6|8496.7|8495.5|123
1746150000000|2025-05-02 01:40:00|8497.4|8495.9|8499.2|8497.7|8499.4|8498|8497.1|8495.9|154
1746150300000|2025-05-02 01:45:00|8499|8497.5|8499.8|8498.3|8500.2|8498.7|8498.9|8497.4|161
1746150600000|2025-05-02 01:50:00|8499.6|8498.1|8499.6|8498.1|8500.3|8498.8|8499.6|8498.1|184
1746150900000|2025-05-02 01:55:00|8499.5|8498|8500.6|8499.1|8500.6|8499.1|8499.1|8498|157
1746151200000|2025-05-02 02:00:00|8500.5|8499|8500.2|8498.7|8501.1|8500|8499.4|8498.3|114
1746151500000|2025-05-02 02:05:00|8500.1|8498.6|8499.7|8498.2|8500.3|8499.2|8498.8|8497.5|111
1746151800000|2025-05-02 02:10:00|8499.8|8498.3|8499.6|8498.1|8499.9|8499|8498.5|8497.1|109
1746152100000|2025-05-02 02:15:00|8499.5|8498|8498.4|8497.5|8499.7|8498.5|8498.4|8497.5|88
1746152400000|2025-05-02 02:20:00|8498.5|8497.6|8500.1|8498.6|8500.5|8499|8498.2|8497.3|141
1746152700000|2025-05-02 02:25:00|8500|8498.5|8498.4|8496.9|8500.2|8498.7|8498.3|8496.8|153
1746153000000|2025-05-02 02:30:00|8498.5|8497|8497.9|8496.4|8498.5|8497|8497.5|8496|88
1746153300000|2025-05-02 02:35:00|8497.8|8496.3|8498.8|8497.3|8498.9|8497.4|8496.9|8495.8|91
1746153600000|2025-05-02 02:40:00|8498.7|8497.2|8498.5|8497|8498.8|8497.3|8497.8|8496.3|97
1746153900000|2025-05-02 02:45:00|8498.6|8497.1|8498.2|8496.7|8498.8|8497.3|8497.9|8496.4|108
1746154200000|2025-05-02 02:50:00|8498.3|8496.8|8498.4|8496.9|8498.6|8497.2|8497.8|8496.6|43
1746154500000|2025-05-02 02:55:00|8498.3|8496.8|8497.4|8496.5|8498.4|8497.1|8497|8496.1|50
1746154800000|2025-05-02 03:00:00|8497.3|8496.4|8499.2|8498.3|8499.4|8498.5|8497.3|8496.4|169
1746155100000|2025-05-02 03:05:00|8499.4|8498.5|8499.1|8497.6|8500.1|8499|8498.8|8497.4|92
1746155400000|2025-05-02 03:10:00|8499|8497.5|8499.3|8497.8|8499.6|8498.7|8498.6|8497.5|59
1746155700000|2025-05-02 03:15:00|8499.5|8498|8501.2|8499.7|8501.2|8500.1|8498.7|8497.8|95
1746156000000|2025-05-02 03:20:00|8501|8500.1|8502.2|8500.7|8502.7|8501.5|8500.6|8499.2|112
1746156300000|2025-05-02 03:25:00|8502.1|8500.6|8502.2|8501.3|8502.3|8501.3|8501.2|8499.7|135
1746156600000|2025-05-02 03:30:00|8502.3|8501.4|8502.6|8501.7|8503.5|8502.4|8501.8|8500.4|103
1746156900000|2025-05-02 03:35:00|8502.5|8501.6|8501.6|8500.1|8502.5|8501.6|8501|8499.5|111
1746157200000|2025-05-02 03:40:00|8501.8|8500.3|8500.5|8499.6|8501.8|8500.3|8500.3|8498.9|101
1746157500000|2025-05-02 03:45:00|8500.4|8499.5|8500|8499.1|8501.2|8500.1|8499.7|8498.6|91
1746157800000|2025-05-02 03:50:00|8500.2|8498.7|8501.1|8500.2|8501.6|8500.7|8499.3|8498.4|75
1746158100000|2025-05-02 03:55:00|8501.3|8500.4|8500.4|8499.5|8502.4|8501.5|8500.2|8499.3|155
1746158400000|2025-05-02 04:00:00|8500.3|8499.4|8499.9|8499|8500.6|8499.7|8499.2|8498.3|200
1746158700000|2025-05-02 04:05:00|8499.7|8498.8|8499.3|8498.4|8500.4|8499.5|8498.8|8497.9|88
1746159000000|2025-05-02 04:10:00|8498.9|8498|8498.7|8497.8|8499.1|8498.2|8498.1|8497.2|85
1746159300000|2025-05-02 04:15:00|8498.6|8497.7|8498.3|8497.4|8499.2|8498.3|8497.8|8496.9|114
1746159600000|2025-05-02 04:20:00|8498.2|8497.3|8497.6|8496.1|8499.6|8498.7|8497.5|8496|142
1746159900000|2025-05-02 04:25:00|8497.7|8496.2|8496.4|8495.5|8498|8497.1|8496|8495.1|139
1746160200000|2025-05-02 04:30:00|8496.3|8495.4|8497.4|8496.5|8497.4|8496.5|8495.4|8494.5|74
1746160500000|2025-05-02 04:35:00|8497.7|8496.8|8496.3|8494.8|8497.9|8497|8495.6|8494.7|85
1746160800000|2025-05-02 04:40:00|8496.4|8494.9|8495.5|8494|8496.8|8495.7|8495.1|8493.9|136
1746161100000|2025-05-02 04:45:00|8495.6|8494.1|8494.7|8493.8|8495.9|8494.7|8494.2|8493.3|87
1746161400000|2025-05-02 04:50:00|8494.6|8493.7|8495.7|8494.8|8495.8|8494.8|8494|8493.1|90
1746161700000|2025-05-02 04:55:00|8495.6|8494.7|8495.2|8494.3|8496.1|8494.9|8494.5|8493.6|84
1746162000000|2025-05-02 05:00:00|8495.3|8494.4|8494.6|8493.7|8496.1|8495.2|8494.1|8493.2|81
1746162300000|2025-05-02 05:05:00|8494.7|8493.8|8495.3|8494.4|8495.6|8494.7|8494.6|8493.7|74
1746162600000|2025-05-02 05:10:00|8495.4|8494.5|8494.2|8492.7|8496.4|8495.4|8494|8492.5|162
1746162900000|2025-05-02 05:15:00|8494.1|8492.6|8495.1|8494.2|8495.2|8494.3|8493.7|8492.2|73
1746163200000|2025-05-02 05:20:00|8495|8494.1|8495.3|8494.4|8496.2|8495.3|8494.7|8493.6|67
1746163500000|2025-05-02 05:25:00|8495.2|8494.3|8494.7|8493.8|8495.8|8494.7|8494.3|8493.4|110
1746163800000|2025-05-02 05:30:00|8494.6|8493.7|8493.6|8492.7|8494.7|8493.8|8493.3|8492.3|115
1746164100000|2025-05-02 05:35:00|8493.4|8492.5|8493.1|8492.2|8494.6|8493.7|8493|8492.1|122
1746164400000|2025-05-02 05:40:00|8493.2|8492.3|8493.1|8491.6|8493.6|8492.6|8492.9|8491.4|97
1746164700000|2025-05-02 05:45:00|8493.2|8491.7|8492.6|8491.1|8493.5|8492|8490.9|8489.9|147
1746165000000|2025-05-02 05:50:00|8492.7|8491.2|8492.8|8491.9|8493.7|8492.7|8492.1|8491|117
1746165300000|2025-05-02 05:55:00|8493.3|8491.8|8495.5|8494|8496|8495.1|8493.1|8491.6|228
1746165600000|2025-05-02 06:00:00|8495.6|8494.1|8498.3|8497.4|8499.5|8498.6|8495.1|8493.6|212
1746165900000|2025-05-02 06:05:00|8498.2|8497.3|8500.6|8499.7|8501.2|8499.9|8498.2|8497.3|209
1746166200000|2025-05-02 06:10:00|8500.7|8499.8|8502.8|8501.3|8503.4|8502.3|8500.7|8499.7|206
1746166500000|2025-05-02 06:15:00|8502.7|8501.2|8505.2|8504.3|8506.2|8504.9|8501.7|8500.7|176
1746166800000|2025-05-02 06:20:00|8504.9|8504|8505.7|8504.8|8507.4|8506.3|8504.9|8504|176
1746167100000|2025-05-02 06:25:00|8505.6|8504.7|8506.2|8505.3|8507.6|8506.7|8504.4|8503.5|169
1746167400000|2025-05-02 06:30:00|8506|8505.1|8508.4|8507.5|8508.4|8507.5|8505.5|8504.6|116
1746167700000|2025-05-02 06:35:00|8508.6|8507.7|8509.2|8508.3|8511|8509.6|8508.5|8507.6|105
1746168000000|2025-05-02 06:40:00|8509.1|8508.2|8507.2|8506.3|8509.2|8508.3|8506.9|8506|96
1746168300000|2025-05-02 06:45:00|8507.1|8506.2|8507.4|8506.5|8507.6|8506.6|8505.2|8504.3|153
1746168600000|2025-05-02 06:50:00|8507.2|8506.3|8508.1|8506.6|8508.8|8507.7|8506.6|8505.7|118
1746168900000|2025-05-02 06:55:00|8508|8506.5|8509.2|8508.3|8509.7|8508.3|8507.2|8506.3|126
1746169200000|2025-05-02 07:00:00|8509.3|8508.4|8507.2|8506.3|8509.8|8508.9|8505.1|8504.2|295
1746169500000|2025-05-02 07:05:00|8507.3|8506.4|8509.1|8508.2|8509.9|8509|8506.8|8505.9|178
1746169800000|2025-05-02 07:10:00|8509.2|8508.3|8506.9|8506|8509.9|8509|8506.9|8506|198
1746170100000|2025-05-02 07:15:00|8507.1|8506.2|8509.2|8508.3|8509.4|8508.5|8507|8505.9|176
1746170400000|2025-05-02 07:20:00|8509.3|8508.4|8509|8508.1|8509.9|8509|8508.1|8506.9|165
1746170700000|2025-05-02 07:25:00|8508.7|8507.8|8510.2|8508.7|8510.3|8508.9|8508|8506.9|173
1746171000000|2025-05-02 07:30:00|8510.1|8508.6|8510.2|8509.3|8511|8509.9|8507.1|8506.2|153
1746171300000|2025-05-02 07:35:00|8510.3|8509.4|8515.4|8513.9|8515.7|8514.3|8510|8508.6|201
1746171600000|2025-05-02 07:40:00|8515.5|8514|8515.9|8513.6|8516.5|8515.2|8514|8512.5|180
1746171900000|2025-05-02 07:45:00|8515.6|8514.1|8515.7|8514.2|8516|8514.7|8513.9|8512.8|243
1746172200000|2025-05-02 07:50:00|8516.1|8514.6|8517.8|8515.1|8518.8|8517.7|8514.6|8513.6|223
1746172500000|2025-05-02 07:55:00|8518|8515.3|8519.2|8517.7|8520.3|8519.4|8516.9|8515.3|179
1746172800000|2025-05-02 08:00:00|8519.6|8517.4|8520.1|8519.2|8520.3|8519.4|8517.9|8517|195
1746173100000|2025-05-02 08:05:00|8520.4|8519.5|8518.4|8517.5|8522.4|8521.5|8517.7|8516.7|208
1746173400000|2025-05-02 08:10:00|8518.6|8517.7|8518.4|8517.5|8520.1|8519.2|8517.9|8516.7|194
1746173700000|2025-05-02 08:15:00|8518.5|8517.6|8518.1|8517.2|8519.3|8518.1|8517.2|8515.7|150
1746174000000|2025-05-02 08:20:00|8518.2|8517.3|8520.7|8519.8|8521.7|8520.2|8518|8517.1|209
1746174300000|2025-05-02 08:25:00|8520.8|8519.9|8523.5|8522|8523.7|8522.3|8520.8|8519.9|209
1746174600000|2025-05-02 08:30:00|8523.4|8521.9|8525.7|8524.2|8525.7|8524.7|8522|8521.1|218
1746174900000|2025-05-02 08:35:00|8525.6|8524.1|8528.7|8527.2|8529.9|8528.4|8525.6|8524.1|189
1746175200000|2025-05-02 08:40:00|8528.6|8527.1|8527|8525.5|8528.7|8527.6|8525.5|8524.1|204
1746175500000|2025-05-02 08:45:00|8527.1|8525.6|8526.5|8525|8527.8|8526.6|8525|8523.5|166
1746175800000|2025-05-02 08:50:00|8526.6|8525.1|8526|8524.5|8527.6|8526.4|8525.5|8524.1|200
1746176100000|2025-05-02 08:55:00|8526.1|8524.6|8528.7|8520.1|8529.4|8527.7|8525.9|8520.1|180
1746176400000|2025-05-02 09:00:00|8529.7|8520.2|8526.9|8525.4|8529.9|8528.1|8525.7|8520.2|234
1746176700000|2025-05-02 09:05:00|8526.7|8525.2|8526.5|8525|8527.9|8526.8|8525.3|8524.4|143
1746177000000|2025-05-02 09:10:00|8526.2|8524.7|8525.4|8523.9|8526.8|8525.9|8524.8|8523.7|142
1746177300000|2025-05-02 09:15:00|8525.5|8524|8524.5|8523|8526.4|8525.3|8524.3|8522.9|137
1746177600000|2025-05-02 09:20:00|8524.6|8523.1|8525|8523.5|8525.7|8524.8|8524.2|8522.7|113
1746177900000|2025-05-02 09:25:00|8524.9|8523.4|8525.6|8524.7|8525.8|8524.9|8523.4|8521.9|167
1746178200000|2025-05-02 09:30:00|8526|8525.1|8528.4|8526.9|8529.1|8527.9|8525.8|8524.9|185
1746178500000|2025-05-02 09:35:00|8528.5|8527|8527.3|8525.8|8529.5|8528|8525|8524.1|210
1746178800000|2025-05-02 09:40:00|8527.2|8525.7|8527.3|8525.8|8528.7|8527.2|8525|8523.5|246
1746179100000|2025-05-02 09:45:00|8527.5|8526|8526.6|8525.7|8528|8526.5|8526.1|8524.6|225
1746179400000|2025-05-02 09:50:00|8526.7|8525.8|8528.6|8527.7|8530.2|8528.7|8526|8525.1|212
1746179700000|2025-05-02 09:55:00|8528.4|8527.5|8528.2|8527.3|8529.5|8528.4|8527.4|8526|230
1746180000000|2025-05-02 10:00:00|8528.1|8527.2|8528.7|8527.8|8529.2|8528.3|8527.5|8526.6|193
1746180300000|2025-05-02 10:05:00|8528.8|8527.9|8528.6|8527.7|8529.9|8528.8|8527.9|8526.8|175
1746180600000|2025-05-02 10:10:00|8528.5|8527.6|8525.4|8524.5|8528.5|8527.6|8525.3|8524.4|163
1746180900000|2025-05-02 10:15:00|8525.5|8524.6|8526.6|8525.7|8526.9|8526|8524.1|8523.2|113
1746181200000|2025-05-02 10:20:00|8526.4|8525.5|8525.7|8524.8|8527.2|8526.3|8524.8|8523.9|139
1746181500000|2025-05-02 10:25:00|8525.6|8524.7|8525.2|8524.3|8525.8|8524.9|8523.7|8522.6|156
1746181800000|2025-05-02 10:30:00|8525.3|8524.4|8524.8|8523.9|8525.7|8524.8|8523.1|8522.2|132
1746182100000|2025-05-02 10:35:00|8524.7|8523.8|8525.6|8524.7|8525.9|8525|8523.4|8522.3|121
1746182400000|2025-05-02 10:40:00|8525.5|8524.6|8525.1|8524.2|8526.1|8525.2|8524.3|8523.1|134
1746182700000|2025-05-02 10:45:00|8525.2|8524.3|8526.2|8525.3|8526.7|8525.8|8525.2|8524.2|146
1746183000000|2025-05-02 10:50:00|8526.3|8525.4|8528.4|8527.5|8529|8527.7|8526.1|8525.2|145
1746183300000|2025-05-02 10:55:00|8528.3|8527.4|8527.1|8526.2|8529.2|8528.3|8526.9|8525.6|138
1746183600000|2025-05-02 11:00:00|8527|8526.1|8524.7|8523.8|8527.9|8527|8524.1|8523.2|167
1746183900000|2025-05-02 11:05:00|8524.8|8523.9|8523.1|8522.2|8524.9|8523.9|8522.8|8521.9|149
1746184200000|2025-05-02 11:10:00|8523.2|8522.3|8523.1|8521.6|8524.2|8523|8522|8520.5|128
1746184500000|2025-05-02 11:15:00|8523|8521.5|8523.7|8522.8|8523.9|8523|8522.3|8520.8|137
1746184800000|2025-05-02 11:20:00|8523.4|8522.5|8529.1|8528.2|8530.3|8528.8|8523.2|8522.3|148
1746185100000|2025-05-02 11:25:00|8529.2|8528.3|8529.4|8528.5|8530.4|8529.3|8528.3|8527.3|181
1746185400000|2025-05-02 11:30:00|8529.3|8528.4|8527.5|8526.6|8529.9|8529|8526.9|8525.7|144
1746185700000|2025-05-02 11:35:00|8527.3|8526.4|8530|8529.1|8530.3|8529.1|8526.7|8525.8|222
1746186000000|2025-05-02 11:40:00|8530.3|8529.4|8530.2|8529.3|8531.1|8530.2|8528.8|8527.4|234
1746186300000|2025-05-02 11:45:00|8530|8529.1|8532.6|8531.7|8535.3|8534.4|8529.4|8528.1|219
1746186600000|2025-05-02 11:50:00|8532.8|8531.9|8534.3|8533.4|8535.2|8534.1|8532.5|8531.6|188
1746186900000|2025-05-02 11:55:00|8534.2|8533.3|8535.7|8534.8|8537.9|8536.7|8534.2|8533.3|302
1746187200000|2025-05-02 12:00:00|8535.8|8534.9|8533.1|8532.2|8535.8|8534.9|8532.6|8531.7|199
1746187500000|2025-05-02 12:05:00|8533.3|8532.4|8533.3|8532.4|8533.8|8532.9|8532.3|8531.4|145
1746187800000|2025-05-02 12:10:00|8533.2|8532.3|8530.7|8529.8|8534.1|8533.2|8530.5|8529.6|147
1746188100000|2025-05-02 12:15:00|8530.8|8529.9|8533.2|8532.3|8534.5|8533.1|8530.4|8529.4|183
1746188400000|2025-05-02 12:20:00|8533.4|8532.5|8529.7|8528.8|8535.3|8534.4|8529.3|8528.4|239
1746188700000|2025-05-02 12:25:00|8529.8|8528.9|8531.1|8520.1|8534.7|8530.4|8527.9|8517.5|401
1746189000000|2025-05-02 12:30:00|8532.2|8521.2|8525.5|8524.6|8536|8527.5|8521.4|8518.4|990
1746189300000|2025-05-02 12:35:00|8525.6|8524.7|8530.3|8528.8|8530.7|8529.3|8522.2|8521|693
1746189600000|2025-05-02 12:40:00|8530.2|8528.7|8526.7|8525.8|8531.5|8530.3|8525.9|8525|729
1746189900000|2025-05-02 12:45:00|8526.6|8525.7|8523.2|8522.3|8526.6|8525.7|8522.5|8521.5|464
1746190200000|2025-05-02 12:50:00|8523.1|8522.2|8527.7|8526.2|8528.2|8526.8|8522.9|8521.6|428
1746190500000|2025-05-02 12:55:00|8527.4|8526.5|8517.5|8516.6|8527.6|8526.5|8517.5|8516.6|468
1746190800000|2025-05-02 13:00:00|8517.2|8516.3|8516.7|8515.8|8520.2|8519.3|8516.5|8515.6|461
1746191100000|2025-05-02 13:05:00|8516.8|8515.9|8517.9|8517|8519.5|8518|8516.3|8515.4|319
1746191400000|2025-05-02 13:10:00|8517.8|8516.9|8517.1|8516.2|8520.2|8519.3|8517.1|8516|224
1746191700000|2025-05-02 13:15:00|8517.2|8516.3|8523.3|8522.4|8524.6|8523.7|8517.2|8516.3|386
1746192000000|2025-05-02 13:20:00|8523.5|8522.6|8527.4|8525.9|8529.1|8528.2|8523.5|8522.6|386
1746192300000|2025-05-02 13:25:00|8527.3|8525.8|8526.2|8525.3|8529.9|8529|8525.7|8524.2|439
1746192600000|2025-05-02 13:30:00|8526.1|8525.2|8525.6|8524.7|8527.7|8526.8|8524|8522.5|339
1746192900000|2025-05-02 13:35:00|8525.7|8524.8|8531.5|8530.6|8531.9|8530.8|8525.4|8524.5|432
1746193200000|2025-05-02 13:40:00|8531.6|8530.7|8533.8|8532.9|8534.8|8533.7|8531|8529.9|402
1746193500000|2025-05-02 13:45:00|8533.7|8532.8|8537.4|8535.9|8538.8|8537.6|8533.7|8532.6|398
1746193800000|2025-05-02 13:50:00|8537.6|8536.1|8539.8|8538.3|8541.5|8540|8536.9|8535.4|466
1746194100000|2025-05-02 13:55:00|8539.7|8538.2|8539.2|8537.7|8541.6|8540.1|8537.2|8535.8|385
1746194400000|2025-05-02 14:00:00|8539.5|8537.2|8538.1|8537.2|8540.7|8539.2|8535.1|8534|484
1746194700000|2025-05-02 14:05:00|8538.2|8537.3|8536.7|8535.8|8538.4|8537.5|8535.2|8534.3|417
1746195000000|2025-05-02 14:10:00|8536.8|8535.9|8533.2|8532.3|8537.2|8536.3|8532.9|8531.5|333
1746195300000|2025-05-02 14:15:00|8533.1|8532.2|8535.7|8534.8|8535.7|8534.8|8530.1|8529.2|326
1746195600000|2025-05-02 14:20:00|8535.5|8534.6|8535.5|8534.6|8536.2|8535.3|8533.6|8532.7|314
1746195900000|2025-05-02 14:25:00|8535.6|8534.7|8534.9|8534|8538.7|8537.4|8533.8|8532.3|294
1746196200000|2025-05-02 14:30:00|8534.7|8533.8|8530.4|8528.9|8536.3|8535.4|8530.1|8528.6|324
1746196500000|2025-05-02 14:35:00|8530.5|8529|8534.2|8532.7|8534.6|8533.1|8529.6|8528.1|339
1746196800000|2025-05-02 14:40:00|8534.3|8532.8|8531.7|8530.8|8534.3|8532.8|8530|8528.6|293
1746197100000|2025-05-02 14:45:00|8532.2|8531.3|8532.2|8531.3|8533.8|8532.9|8531.5|8530.4|235
1746197400000|2025-05-02 14:50:00|8532.3|8531.4|8533.7|8532.8|8533.9|8533|8530.5|8529.1|327
1746197700000|2025-05-02 14:55:00|8533.9|8533|8535.4|8533.9|8536.9|8536|8533.9|8533|347
1746198000000|2025-05-02 15:00:00|8535.2|8533.7|8529.4|8527.9|8535.3|8533.8|8528.7|8527.3|311
1746198300000|2025-05-02 15:05:00|8529.3|8527.8|8528.3|8526.8|8530.2|8529.3|8527.8|8526.3|241
1746198600000|2025-05-02 15:10:00|8528.2|8526.7|8530.9|8529.4|8532.2|8530.7|8527.7|8526.2|260
1746198900000|2025-05-02 15:15:00|8531|8529.5|8527.1|8526.2|8531.8|8530.9|8526.9|8525.4|260
1746199200000|2025-05-02 15:20:00|8526.9|8526|8526.6|8525.7|8529|8527.9|8525.8|8524.7|432
1746199500000|2025-05-02 15:25:00|8526.7|8525.8|8528.7|8527.8|8531|8530.1|8526.7|8525.8|426
1746199800000|2025-05-02 15:30:00|8528.8|8527.9|8529.6|8528.7|8530.8|8529.9|8526.2|8525.2|306
1746200100000|2025-05-02 15:35:00|8529.4|8528.5|8528.9|8528|8531.9|8530.7|8528.7|8527.7|237
1746200400000|2025-05-02 15:40:00|8529|8528.1|8528.9|8528|8531.4|8530.5|8528.2|8527.3|228
1746200700000|2025-05-02 15:45:00|8528.8|8527.9|8526.6|8525.7|8529.3|8528.4|8524.3|8523.3|279
1746201000000|2025-05-02 15:50:00|8526.8|8525.9|8528|8527.1|8530.2|8529.3|8526.3|8525.4|273
1746201300000|2025-05-02 15:55:00|8528.2|8526.7|8531.3|8530.4|8531.5|8530.6|8527.2|8525.8|313
1746201600000|2025-05-02 16:00:00|8531.6|8530.7|8526.7|8525.2|8531.6|8530.7|8523.9|8522.4|548
1746201900000|2025-05-02 16:05:00|8526.6|8525.1|8532.5|8531|8532.8|8531.3|8525.7|8524.2|375
1746202200000|2025-05-02 16:10:00|8532.6|8531.1|8531.5|8530|8533.6|8532.2|8530.4|8529.1|346
1746202500000|2025-05-02 16:15:00|8531.2|8529.7|8529.5|8528.6|8531.5|8530.4|8528.3|8527.4|261
1746202800000|2025-05-02 16:20:00|8529.6|8528.7|8530.3|8529.4|8531.9|8530.6|8528.2|8527.3|241
1746203100000|2025-05-02 16:25:00|8530.4|8529.5|8532.7|8531.8|8532.7|8531.8|8529.3|8528.4|228
1746203400000|2025-05-02 16:30:00|8532.8|8531.9|8529.2|8528.3|8533.2|8532.3|8527.5|8526.6|185
1746203700000|2025-05-02 16:35:00|8529.1|8528.2|8524.7|8523.8|8529.2|8528.3|8524|8523.1|196
1746204000000|2025-05-02 16:40:00|8524.9|8524|8523.1|8522.2|8525|8524.1|8522.1|8520.7|196
1746204300000|2025-05-02 16:45:00|8522.9|8522|8521.8|8520.3|8524.2|8523.3|8520|8518.8|224
1746204600000|2025-05-02 16:50:00|8522.1|8520.6|8523.3|8521.8|8523.5|8522.2|8520|8519.1|251
1746204900000|2025-05-02 16:55:00|8523.4|8521.9|8522.9|8522|8523.8|8522.3|8522.1|8520.6|233
1746205200000|2025-05-02 17:00:00|8523|8522.1|8520.7|8519.8|8524.1|8523.2|8520.6|8519.2|241
1746205500000|2025-05-02 17:05:00|8520.5|8519.6|8521.1|8520.2|8521.7|8520.6|8519.5|8518.4|207
1746205800000|2025-05-02 17:10:00|8521.6|8520.7|8517.9|8516.4|8522|8520.8|8517.2|8515.7|233
1746206100000|2025-05-02 17:15:00|8518|8516.5|8518|8516.5|8518.8|8517.9|8516.5|8515|305
1746206400000|2025-05-02 17:20:00|8517.9|8516.4|8517.5|8516|8518.8|8517.3|8516.8|8515.6|204
1746206700000|2025-05-02 17:25:00|8517.4|8515.9|8516.3|8515.4|8517.9|8516.4|8515.8|8514.6|190
1746207000000|2025-05-02 17:30:00|8516.2|8515.3|8516|8515.1|8518|8516.7|8515.8|8514.3|160
1746207300000|2025-05-02 17:35:00|8516.1|8515.2|8514|8512.5|8516.5|8515.3|8513.5|8512|154
1746207600000|2025-05-02 17:40:00|8514.1|8512.6|8513.4|8511.9|8514.9|8513.8|8511.4|8510.1|248
1746207900000|2025-05-02 17:45:00|8513.3|8511.8|8512.8|8511.3|8513.5|8512.1|8510.7|8509.8|164
1746208200000|2025-05-02 17:50:00|8513|8511.5|8514.1|8513.2|8515|8513.7|8512.2|8510.7|172
1746208500000|2025-05-02 17:55:00|8514|8513.1|8514.8|8513.9|8516.1|8514.8|8513.8|8512.5|250
1746208800000|2025-05-02 18:00:00|8514.7|8513.8|8515|8513.5|8516|8515|8514.1|8512.8|218
1746209100000|2025-05-02 18:05:00|8514.9|8514|8515.5|8514|8516.1|8514.8|8514.6|8513.1|123
1746209400000|2025-05-02 18:10:00|8515.6|8514.1|8515.9|8514.4|8516.1|8514.9|8515.2|8513.7|109
1746209700000|2025-05-02 18:15:00|8516|8514.5|8515.8|8514.3|8516|8514.7|8514.7|8513.3|131
1746210000000|2025-05-02 18:20:00|8515.6|8514.7|8516.5|8515|8517|8515.9|8515.6|8514.3|161
1746210300000|2025-05-02 18:25:00|8516.4|8514.9|8516.1|8514.6|8517|8515.5|8515.7|8514.4|153
1746210600000|2025-05-02 18:30:00|8516|8514.5|8515.9|8514.4|8517.1|8515.6|8515.4|8513.9|148
1746210900000|2025-05-02 18:35:00|8516|8514.5|8513.3|8512.4|8516.5|8515|8513.3|8512.4|208
1746211200000|2025-05-02 18:40:00|8513.1|8511.8|8513|8511.5|8514.1|8512.6|8512|8510.5|275
1746211500000|2025-05-02 18:45:00|8512.9|8511.4|8513.1|8511.6|8514.1|8512.6|8511.7|8510.8|194
1746211800000|2025-05-02 18:50:00|8512.7|8511.2|8511.9|8511|8513.1|8511.8|8511.6|8510.4|205
1746212100000|2025-05-02 18:55:00|8512.1|8511.2|8513.9|8513|8514.5|8513.5|8512.1|8510.9|305
1746212400000|2025-05-02 19:00:00|8513.8|8512.9|8515.1|8514.2|8515.1|8514.2|8513.8|8512.8|145
1746212700000|2025-05-02 19:05:00|8515.3|8514.4|8515.5|8514|8515.7|8514.4|8514.8|8513.6|129
1746213000000|2025-05-02 19:10:00|8515.6|8514.1|8515|8513.5|8515.7|8514.4|8514.7|8513.4|177
1746213300000|2025-05-02 19:15:00|8514.9|8513.4|8514|8513.1|8515.1|8513.9|8513.9|8512.9|105
1746213600000|2025-05-02 19:20:00|8513.9|8513|8512.9|8511.4|8514.5|8513.2|8512.3|8511|141
1746213900000|2025-05-02 19:25:00|8512.3|8510.8|8511.4|8510.5|8512.8|8511.6|8511.1|8510.2|114
1746214200000|2025-05-02 19:30:00|8511.5|8510.6|8512.7|8511.8|8513.4|8512.2|8511.4|8510.2|185
1746214500000|2025-05-02 19:35:00|8512.9|8512|8514.1|8512.6|8514.2|8513|8512.6|8511.2|237
1746214800000|2025-05-02 19:40:00|8514|8512.5|8514.9|8514|8515|8514.1|8513|8512.1|209
1746215100000|2025-05-02 19:45:00|8514.8|8513.9|8515.1|8513.6|8515.3|8514.2|8514.3|8513.4|114
1746215400000|2025-05-02 19:50:00|8514.9|8513.4|8514.2|8513.3|8515.2|8513.8|8513.8|8512.4|222
1746215700000|2025-05-02 19:55:00|8514.3|8513.4|8515.1|8514.2|8515.2|8514.3|8514|8512.9|145
1746216000000|2025-05-02 20:00:00|8515|8514.1|8514.4|8512.9|8515.6|8514.1|8514.1|8512.6|92
1746216300000|2025-05-02 20:05:00|8514.5|8513|8514.2|8512.7|8515.4|8513.9|8513.5|8512|106
1746216600000|2025-05-02 20:10:00|8514.3|8512.8|8514.8|8513.3|8515.2|8513.7|8513.7|8512.2|124
1746216900000|2025-05-02 20:15:00|8514.9|8513.4|8516|8514.5|8516.3|8514.8|8514.5|8513|100
1746217200000|2025-05-02 20:20:00|8516.1|8514.6|8514.3|8512.8|8516.1|8514.6|8513.8|8512.3|101
1746217500000|2025-05-02 20:25:00|8514.2|8512.7|8513.9|8512.4|8514.6|8513.1|8513.6|8512.1|176
1746217800000|2025-05-02 20:30:00|8514.4|8512.9|8513.9|8512.4|8514.8|8513.3|8513.4|8511.9|75
1746218100000|2025-05-02 20:35:00|8514|8512.5|8515.2|8513.7|8515.4|8513.9|8514|8512.5|50
1746218400000|2025-05-02 20:40:00|8515.3|8513.8|8516.4|8514.9|8516.8|8515.3|8515.2|8513.7|38
1746218700000|2025-05-02 20:45:00|8516.5|8515|8517|8515.5|8517.1|8515.6|8515.7|8514.2|64
1746219000000|2025-05-02 20:50:00|8516.9|8515.4|8517.5|8516|8517.9|8516.4|8516.5|8515|118
1746219300000|2025-05-02 20:55:00|8518|8515.6|8516.9|8514.5|8518|8515.6|8515.5|8513.1|436
1746388800000|2025-05-04 20:00:00|8521.8|8500.8|8521.6|8500.6|8521.8|8500.8|8521.6|8500.6|2
1746389400000|2025-05-04 20:10:00|8526.6|8505.6|8526.6|8505.6|8526.6|8505.6|8526.6|8505.6|1
1746389700000|2025-05-04 20:15:00|8526.8|8505.8|8526.8|8505.8|8526.8|8505.8|8526.8|8505.8|1
1746390000000|2025-05-04 20:20:00|8525.2|8507.4|8530.2|8509.2|8530.2|8509.2|8525.2|8507.4|2
1746391500000|2025-05-04 20:45:00|8535.6|8514.6|8534.5|8513.5|8535.6|8514.6|8530.2|8509.2|3
1746392100000|2025-05-04 20:55:00|8535|8513.1|8532.7|8514.3|8535|8514.3|8532.5|8513.1|3
1746392700000|2025-05-04 21:05:00|8530.8|8517.3|8531|8519.1|8534|8519.1|8529.1|8512.1|7
1746393000000|2025-05-04 21:10:00|8529.6|8522.2|8528.3|8516.4|8529.6|8522.2|8528.3|8516.4|5
1746393300000|2025-05-04 21:15:00|8528.7|8516.8|8528.7|8516.8|8528.7|8516.8|8528.7|8516.8|1
1746393600000|2025-05-04 21:20:00|8529|8517.2|8528.9|8517.3|8529|8517.3|8528.9|8517.2|2
1746393900000|2025-05-04 21:25:00|8526.2|8514.3|8527.5|8515.6|8527.5|8515.6|8526.2|8514.3|3
1746394200000|2025-05-04 21:30:00|8526.3|8514.4|8525.8|8513.9|8526.3|8514.4|8525.8|8513.9|6
1746394500000|2025-05-04 21:35:00|8524.7|8512.8|8521.6|8509.7|8525.4|8513.5|8521.6|8509.7|8
1746394800000|2025-05-04 21:40:00|8521.7|8509.8|8524.1|8512.2|8524.1|8512.2|8521.7|8509.8|3
1746395100000|2025-05-04 21:45:00|8522.5|8510.6|8524.2|8512.7|8524.4|8512.7|8522.5|8510.6|4
1746395400000|2025-05-04 21:50:00|8524.4|8512.6|8523.6|8511.7|8524.5|8512.7|8523.6|8511.7|3
1746395700000|2025-05-04 21:55:00|8523.4|8511.5|8524.4|8512.5|8527.7|8515.8|8523.4|8511.5|20
1746396000000|2025-05-04 22:00:00|8525.7|8513.8|8525.3|8521.4|8529.7|8521.8|8524.2|8513.8|190
1746396300000|2025-05-04 22:05:00|8524.8|8521.9|8521.8|8519.3|8525.6|8522.7|8520.8|8518.8|97
1746396600000|2025-05-04 22:10:00|8522|8519.5|8522.4|8520.9|8523.5|8522|8521.5|8519.5|111
1746396900000|2025-05-04 22:15:00|8522.1|8520.6|8523.1|8521.6|8523.9|8522.4|8521.8|8519.9|153
1746397200000|2025-05-04 22:20:00|8523.2|8521.7|8523|8520.5|8523.3|8521.8|8522.3|8520.5|58
1746397500000|2025-05-04 22:25:00|8522.5|8521|8524.5|8523|8524.5|8523|8522.5|8521|67
1746397800000|2025-05-04 22:30:00|8524.3|8522.8|8524.6|8523.1|8525|8523.5|8523.3|8521.8|87
1746398100000|2025-05-04 22:35:00|8524.8|8523.3|8524.3|8522.8|8524.9|8523.4|8523.2|8521.7|68
1746398400000|2025-05-04 22:40:00|8524.7|8523.2|8525.2|8523.7|8525.2|8523.7|8523.9|8522.1|69
1746398700000|2025-05-04 22:45:00|8525.1|8523.6|8524.2|8522.7|8525.8|8524.1|8524.1|8522.2|38
1746399000000|2025-05-04 22:50:00|8524.5|8522.2|8524.2|8522.7|8524.6|8523.1|8523.3|8521.8|49
1746399300000|2025-05-04 22:55:00|8524.8|8523.3|8524.5|8523|8525.8|8524.3|8524.4|8522.7|56
1746399600000|2025-05-04 23:00:00|8524.2|8522.7|8522.7|8521.2|8524.2|8522.7|8522.5|8521|72
1746399900000|2025-05-04 23:05:00|8522.8|8521.3|8522.7|8521.2|8523|8521.5|8522.4|8520.9|37
1746400200000|2025-05-04 23:10:00|8522.6|8521.1|8523.1|8521.6|8523.2|8521.7|8522.3|8520.8|26
1746400500000|2025-05-04 23:15:00|8523.3|8521.8|8525.7|8524.2|8525.9|8524.4|8523.1|8521.6|47
1746400800000|2025-05-04 23:20:00|8525.9|8524.4|8526.3|8524.8|8526.9|8525.4|8525.7|8524.2|63
1746401100000|2025-05-04 23:25:00|8526.4|8524.9|8526.7|8525.2|8526.9|8525.4|8526.1|8524.6|45
1746401400000|2025-05-04 23:30:00|8526.8|8525.3|8528.4|8526.9|8528.5|8527|8526.6|8525.1|106
1746401700000|2025-05-04 23:35:00|8528.3|8526.8|8528.8|8527.3|8528.9|8527.4|8527.7|8526.2|49
1746402000000|2025-05-04 23:40:00|8528.9|8527.4|8531.3|8529.8|8531.5|8530|8528.9|8527.4|66
1746402300000|2025-05-04 23:45:00|8531.1|8529.6|8532.3|8530.8|8533.7|8532.2|8531.1|8529.6|126
1746402600000|2025-05-04 23:50:00|8532.6|8531.1|8532.7|8531.2|8533.4|8531.9|8531.9|8530.4|79
1746402900000|2025-05-04 23:55:00|8532.6|8531.1|8532.4|8530.9|8533.2|8531.7|8532|8530.5|79
1746403200000|2025-05-05 00:00:00|8532.3|8530.8|8531.7|8530.2|8533|8531.9|8531.2|8530.1|112
1746403500000|2025-05-05 00:05:00|8531.6|8530.1|8532|8530.5|8532|8530.5|8530.9|8529.4|121
1746403800000|2025-05-05 00:10:00|8531.9|8530.4|8532.4|8530.9|8532.8|8531.3|8531.4|8529.9|106
1746404100000|2025-05-05 00:15:00|8532.5|8531|8530.8|8529.3|8532.5|8531|8530.6|8529.1|75
1746404400000|2025-05-05 00:20:00|8530.9|8529.4|8531.7|8530.2|8531.8|8530.3|8530.6|8529.1|66
1746404700000|2025-05-05 00:25:00|8531.6|8530.1|8532.6|8531.1|8532.6|8531.1|8531.4|8529.9|130
1746405000000|2025-05-05 00:30:00|8532.4|8530.9|8532.8|8531.3|8533.1|8531.6|8531.8|8530.3|57
1746405300000|2025-05-05 00:35:00|8532.7|8531.2|8532.8|8531.3|8533.2|8531.7|8532.1|8530.6|83
1746405600000|2025-05-05 00:40:00|8532.6|8531.1|8531.6|8530.1|8532.8|8531.3|8531.6|8530.1|57
1746405900000|2025-05-05 00:45:00|8531.5|8530|8532.1|8530.6|8532.2|8530.7|8531.1|8529.6|50
1746406200000|2025-05-05 00:50:00|8532|8530.5|8531.1|8529.6|8532.2|8530.7|8531|8529.5|40
1746406500000|2025-05-05 00:55:00|8531.2|8529.7|8532.2|8530.7|8532.3|8530.8|8531.1|8529.6|67
1746406800000|2025-05-05 01:00:00|8532.3|8530.8|8531.9|8530.4|8533.1|8531.6|8531.6|8530.1|108
1746407100000|2025-05-05 01:05:00|8532|8530.5|8530.9|8529.4|8532.2|8530.7|8530.5|8529|104
1746407400000|2025-05-05 01:10:00|8531.1|8529.6|8531.1|8529.6|8531.3|8529.8|8528.8|8527.3|138
1746407700000|2025-05-05 01:15:00|8531.2|8529.7|8531.1|8529.6|8531.5|8530|8530.2|8528.7|111
1746408000000|2025-05-05 01:20:00|8531.2|8529.7|8530.7|8529.2|8532|8530.5|8530.3|8528.8|114
1746408300000|2025-05-05 01:25:00|8530.6|8529.1|8528.3|8526.8|8530.6|8529.1|8528.2|8526.7|113
1746408600000|2025-05-05 01:30:00|8528.2|8526.7|8527.8|8526.3|8529.5|8528|8527.4|8525.9|132
1746408900000|2025-05-05 01:35:00|8527.7|8526.2|8527.6|8526.1|8527.9|8526.4|8526.9|8525.4|93
1746409200000|2025-05-05 01:40:00|8527.5|8526|8528.1|8526.6|8528.5|8527|8527.5|8526|115
1746409500000|2025-05-05 01:45:00|8528.2|8526.7|8528|8526.5|8528.4|8526.9|8527.6|8526.1|68
1746409800000|2025-05-05 01:50:00|8528.1|8526.6|8529.2|8527.7|8529.5|8528|8528|8526.5|77
1746410100000|2025-05-05 01:55:00|8529.1|8527.6|8530.1|8528.6|8530.6|8529.1|8529.1|8527.6|92
1746410400000|2025-05-05 02:00:00|8530.3|8528.8|8530.5|8529|8530.9|8529.4|8529.4|8528|80
1746410700000|2025-05-05 02:05:00|8530.6|8529.1|8531.7|8530.2|8532.2|8530.7|8530.2|8528.7|97
1746411000000|2025-05-05 02:10:00|8531.8|8530.3|8531.9|8530.4|8532.5|8531|8530.7|8529.2|68
1746411300000|2025-05-05 02:15:00|8531.7|8530.2|8532.1|8530.6|8532.5|8531|8531.1|8529.6|100
1746411600000|2025-05-05 02:20:00|8532.4|8530.9|8532.8|8531.3|8533.6|8532.1|8532.4|8530.9|64
1746411900000|2025-05-05 02:25:00|8532.9|8531.4|8531.8|8530.3|8532.9|8531.4|8531.4|8529.9|51
1746412200000|2025-05-05 02:30:00|8531.7|8530.2|8532.8|8531.3|8532.9|8531.4|8531.5|8530|54
1746412500000|2025-05-05 02:35:00|8532.9|8531.4|8531|8529.5|8533.2|8531.7|8530.7|8529.2|66
1746412800000|2025-05-05 02:40:00|8530.9|8529.4|8531.6|8530.1|8531.7|8530.2|8530.4|8528.9|57
1746413100000|2025-05-05 02:45:00|8531.4|8529.9|8530.9|8529.4|8531.5|8530|8530.5|8529|52
1746413400000|2025-05-05 02:50:00|8531|8529.5|8530.5|8529|8531.4|8529.9|8530.3|8528.8|51
1746413700000|2025-05-05 02:55:00|8530.6|8529.1|8530.5|8529|8531.7|8530.2|8530.3|8528.8|61
1746414000000|2025-05-05 03:00:00|8530.6|8529.1|8530.3|8528.8|8531.1|8529.6|8529.9|8528.4|40
1746414300000|2025-05-05 03:05:00|8530.4|8528.9|8530.4|8528.9|8531|8529.5|8530|8528.5|53
1746414600000|2025-05-05 03:10:00|8530.2|8528.7|8529.8|8528.3|8530.7|8529.2|8529.8|8528.3|59
1746414900000|2025-05-05 03:15:00|8529.9|8528.4|8529.9|8528.4|8530.6|8529.1|8529.4|8527.9|36
1746415200000|2025-05-05 03:20:00|8529.8|8528.3|8530.4|8528.9|8530.8|8529.3|8529.6|8528.1|78
1746415500000|2025-05-05 03:25:00|8530.5|8529|8530.1|8528.6|8530.9|8529.4|8529.8|8528.3|40
1746415800000|2025-05-05 03:30:00|8530|8528.5|8529.2|8527.7|8530.4|8528.9|8529.1|8527.6|34
1746416100000|2025-05-05 03:35:00|8529|8527.5|8528.5|8527|8529.3|8527.8|8528.5|8527|60
1746416400000|2025-05-05 03:40:00|8528.4|8526.9|8528.3|8526.8|8528.6|8527.1|8527.7|8526.2|46
1746416700000|2025-05-05 03:45:00|8528.1|8526.6|8528.1|8526.6|8528.4|8526.9|8527.9|8526.4|52
1746417000000|2025-05-05 03:50:00|8528.3|8526.8|8528.4|8526.9|8528.6|8527.1|8527.8|8526.3|63
1746417300000|2025-05-05 03:55:00|8528.7|8527.2|8528.6|8527.1|8528.7|8527.2|8527.9|8526.4|95
1746417600000|2025-05-05 04:00:00|8528.7|8527.2|8528.4|8526.9|8529|8527.5|8528.3|8526.9|54
1746417900000|2025-05-05 04:05:00|8528.6|8527.1|8528.9|8527.4|8529.5|8528.4|8528.4|8526.9|156
1746418200000|2025-05-05 04:10:00|8529|8527.5|8528.8|8527.3|8529.4|8528.1|8528.3|8526.8|113
1746418500000|2025-05-05 04:15:00|8528.9|8527.4|8528.3|8526.8|8529|8527.5|8528.3|8526.8|38
1746418800000|2025-05-05 04:20:00|8528.2|8526.7|8528.5|8527|8528.6|8527.5|8528.1|8526.6|47
1746419100000|2025-05-05 04:25:00|8528.4|8526.9|8528.9|8528|8529.1|8528.2|8528|8526.5|45
1746419400000|2025-05-05 04:30:00|8529.1|8528.2|8527.8|8526.9|8529.5|8528.2|8527.5|8526.6|49
1746419700000|2025-05-05 04:35:00|8527.7|8526.8|8527.7|8526.2|8528.3|8527|8527.1|8525.9|63
1746420000000|2025-05-05 04:40:00|8527.5|8526.6|8528.5|8527|8529.2|8527.7|8527.1|8525.6|61
1746420300000|2025-05-05 04:45:00|8528.6|8527.1|8528.7|8527.2|8529.5|8528|8528.4|8526.9|84
1746420600000|2025-05-05 04:50:00|8528.5|8527|8528.3|8526.8|8528.5|8527|8527.8|8526.3|43
1746420900000|2025-05-05 04:55:00|8528.2|8526.7|8528.2|8526.7|8528.7|8527.2|8527.1|8525.9|85
1746421200000|2025-05-05 05:00:00|8528.1|8526.6|8528.2|8526.7|8528.5|8527|8527.6|8526.1|65
1746421500000|2025-05-05 05:05:00|8528.3|8526.8|8528.4|8527.5|8528.5|8527.5|8527.4|8526.4|82
1746421800000|2025-05-05 05:10:00|8528.2|8527.3|8529.6|8528.1|8529.8|8528.9|8527.9|8526.9|109
1746422100000|2025-05-05 05:15:00|8529.7|8528.2|8529|8527.5|8530.3|8528.8|8528.7|8527.4|107
1746422400000|2025-05-05 05:20:00|8528.6|8527.1|8528.9|8527.4|8529|8527.5|8527.9|8526.4|103
1746422700000|2025-05-05 05:25:00|8528.8|8527.3|8528.7|8527.2|8528.9|8527.4|8528|8526.5|84
1746423000000|2025-05-05 05:30:00|8528.5|8527|8526.9|8525.4|8528.7|8527.2|8526.8|8525.3|72
1746423300000|2025-05-05 05:35:00|8527.3|8525.8|8528.2|8526.7|8528.2|8526.7|8526.3|8524.8|98
1746423600000|2025-05-05 05:40:00|8528|8526.5|8526|8524.5|8528.5|8527|8525.6|8524.1|133
1746423900000|2025-05-05 05:45:00|8525.9|8524.4|8524.7|8523.2|8526.1|8524.6|8524.3|8522.8|115
1746424200000|2025-05-05 05:50:00|8524.8|8523.3|8527.7|8526.2|8527.9|8526.4|8524.3|8522.8|89
1746424500000|2025-05-05 05:55:00|8527.9|8526.4|8526.2|8524.7|8528.6|8527.1|8526.2|8524.7|119
1746424800000|2025-05-05 06:00:00|8526.5|8525|8526.2|8525.3|8527.6|8526.1|8524|8522.8|230
1746425100000|2025-05-05 06:05:00|8526.7|8525.8|8527.4|8526.5|8527.6|8526.6|8525.1|8524.2|119
1746425400000|2025-05-05 06:10:00|8527.5|8526.6|8525.7|8524.8|8527.9|8526.6|8525.6|8524.6|146
1746425700000|2025-05-05 06:15:00|8525.8|8524.9|8524.2|8522.7|8526.1|8525.2|8523.9|8522.7|113
1746426000000|2025-05-05 06:20:00|8524|8523.1|8525.2|8524.3|8525.4|8524.5|8522.5|8521.4|179
1746426300000|2025-05-05 06:25:00|8525.4|8524.5|8526|8524.5|8526.4|8525|8524.4|8523.1|149
1746426600000|2025-05-05 06:30:00|8524.9|8524|8524.7|8523.8|8525.4|8524.4|8522.6|8521.4|193
1746426900000|2025-05-05 06:35:00|8524.8|8523.9|8526.1|8524.6|8526.3|8525.1|8523.9|8522.7|134
1746427200000|2025-05-05 06:40:00|8526.2|8524.7|8525.1|8524.2|8526.4|8525.2|8524.2|8523.3|130
1746427500000|2025-05-05 06:45:00|8524.9|8524|8525.2|8524.3|8526|8525.1|8523.9|8523|131
1746427800000|2025-05-05 06:50:00|8525.1|8524.2|8527|8526.1|8527|8526.1|8524.8|8523.7|131
1746428100000|2025-05-05 06:55:00|8526.9|8526|8528.6|8527.7|8530.7|8529.7|8526.7|8525.7|178
1746428400000|2025-05-05 07:00:00|8528.7|8527.8|8527.7|8526.8|8529.6|8528.7|8527.5|8526.6|214
1746428700000|2025-05-05 07:05:00|8527.8|8526.9|8525.6|8524.7|8528|8526.9|8525.6|8524.7|152
1746429000000|2025-05-05 07:10:00|8525.3|8524.4|8525.4|8524.5|8526.6|8525.2|8524.1|8523|137
1746429300000|2025-05-05 07:15:00|8525.2|8524.3|8526.8|8525.9|8527.2|8526.3|8524.1|8523.2|124
1746429600000|2025-05-05 07:20:00|8526.9|8526|8524.6|8523.7|8527.5|8526|8524.4|8523.5|107
1746429900000|2025-05-05 07:25:00|8524.8|8523.9|8522.7|8521.8|8525.4|8524.2|8521.9|8520.6|138
1746430200000|2025-05-05 07:30:00|8522.6|8521.7|8522.7|8521.8|8522.9|8521.8|8520.9|8520|117
1746430500000|2025-05-05 07:35:00|8522.6|8521.7|8521.7|8520.8|8522.7|8521.8|8520.6|8519.7|102
1746430800000|2025-05-05 07:40:00|8521.6|8520.7|8521.1|8519.6|8521.9|8521|8520.4|8519.5|113
1746431100000|2025-05-05 07:45:00|8521|8519.5|8520.4|8518.9|8521.1|8520|8519.1|8518.2|118
1746431400000|2025-05-05 07:50:00|8520.5|8519|8522.2|8521.3|8522.4|8521.5|8519.7|8518.7|114
1746431700000|2025-05-05 07:55:00|8522.1|8521.2|8518.8|8517.9|8522.1|8521.2|8518.3|8516.8|166
1746432000000|2025-05-05 08:00:00|8519.1|8517.6|8519.8|8518.9|8520.7|8519.8|8518.3|8517.3|177
1746432300000|2025-05-05 08:05:00|8519.6|8518.7|8523.1|8522.2|8523.2|8522.3|8519.6|8518.7|136
1746432600000|2025-05-05 08:10:00|8523|8522.1|8524.3|8523.4|8524.8|8523.4|8523|8521.7|153
1746432900000|2025-05-05 08:15:00|8524.5|8523|8523.1|8522.2|8524.5|8523.2|8522.3|8521.4|123
1746433200000|2025-05-05 08:20:00|8523.2|8522.3|8526.1|8524.6|8526.8|8525.9|8523.2|8522.3|137
1746433500000|2025-05-05 08:25:00|8525.6|8524.7|8526.8|8525.3|8526.8|8525.3|8524.5|8523.5|127
1746433800000|2025-05-05 08:30:00|8526.6|8525.1|8526.9|8526|8526.9|8526|8525.2|8524.2|163
1746434100000|2025-05-05 08:35:00|8527|8526.1|8528.3|8527.4|8528.6|8527.7|8526.2|8525.3|110
1746434400000|2025-05-05 08:40:00|8528|8527.1|8527.2|8526.3|8528.2|8527.3|8525.8|8524.9|154
1746434700000|2025-05-05 08:45:00|8527|8526.1|8526.2|8525.3|8528|8527.1|8525.8|8524.9|158
1746435000000|2025-05-05 08:50:00|8525.8|8524.9|8525|8524.1|8527.1|8526.2|8524.5|8523.6|168
1746435300000|2025-05-05 08:55:00|8524.9|8524|8527.9|8527|8528.8|8527.9|8523.4|8521.9|250
1746435600000|2025-05-05 09:00:00|8528.1|8527.2|8530.7|8529.8|8531|8530.1|8527.3|8526.4|176
1746435900000|2025-05-05 09:05:00|8530.8|8529.9|8530.6|8529.7|8532.5|8531.3|8530.2|8529.3|135
1746436200000|2025-05-05 09:10:00|8530.5|8529.6|8531.5|8530.6|8531.7|8530.8|8529.5|8528.6|131
1746436500000|2025-05-05 09:15:00|8531.4|8530.5|8528.7|8527.8|8532.2|8531.3|8528.7|8527.8|117
1746436800000|2025-05-05 09:20:00|8528.6|8527.7|8527.1|8525.6|8528.6|8527.7|8526.2|8525.3|129
1746437100000|2025-05-05 09:25:00|8527.2|8525.7|8528.2|8527.3|8529.3|8528.4|8526.6|8525.5|163
1746437400000|2025-05-05 09:30:00|8528.4|8527.5|8526.7|8525.8|8528.7|8527.8|8526.3|8525.1|171
1746437700000|2025-05-05 09:35:00|8526.8|8525.9|8526.9|8525.4|8527.7|8526.2|8525.7|8524.5|167
1746438000000|2025-05-05 09:40:00|8526.8|8525.3|8527.7|8526.8|8528.4|8527.5|8526|8525|136
1746438300000|2025-05-05 09:45:00|8527.8|8526.9|8525.8|8524.9|8528|8527.1|8525.1|8524.2|148
1746438600000|2025-05-05 09:50:00|8525.7|8524.8|8524.4|8523.5|8525.7|8524.8|8523.6|8522.6|135
1746438900000|2025-05-05 09:55:00|8524.7|8523.2|8525.8|8524.9|8526.1|8525.1|8524.6|8523.1|117
1746439200000|2025-05-05 10:00:00|8525.7|8524.8|8525.4|8524.5|8526.6|8525.7|8524.7|8523.8|133
1746439500000|2025-05-05 10:05:00|8525.5|8524.6|8524.3|8523.4|8525.7|8524.8|8523.9|8523|153
1746439800000|2025-05-05 10:10:00|8524.2|8523.3|8525.1|8524.2|8525.3|8524.4|8522.8|8521.9|124
1746440100000|2025-05-05 10:15:00|8525|8524.1|8523.1|8522.2|8525.5|8524.3|8522.1|8521.2|113
1746440400000|2025-05-05 10:20:00|8523.2|8522.3|8522.4|8521.5|8523.6|8522.4|8521.7|8520.8|156
1746440700000|2025-05-05 10:25:00|8522.3|8521.4|8523.6|8522.7|8523.8|8522.9|8521.9|8520.9|115
1746441000000|2025-05-05 10:30:00|8523.7|8522.8|8524|8523.1|8525.9|8525|8523.2|8522.3|127
1746441300000|2025-05-05 10:35:00|8523.8|8522.9|8523.6|8522.7|8524.7|8523.8|8523.2|8522.3|77
1746441600000|2025-05-05 10:40:00|8523.7|8522.8|8524.5|8523.6|8524.6|8523.7|8522.8|8521.5|90
1746441900000|2025-05-05 10:45:00|8524.6|8523.7|8523.9|8523|8525.2|8524.3|8523.4|8522.4|144
1746442200000|2025-05-05 10:50:00|8523.8|8522.9|8524.1|8523.2|8524.4|8523.5|8523|8522|106
1746442500000|2025-05-05 10:55:00|8524.2|8523.3|8525.6|8524.7|8525.9|8525|8523.6|8522.7|98
1746442800000|2025-05-05 11:00:00|8525.4|8524.5|8524.9|8524|8525.8|8524.6|8523.3|8522.4|176
1746443100000|2025-05-05 11:05:00|8525|8524.1|8523.4|8522.5|8525.4|8524.5|8522.8|8521.9|155
1746443400000|2025-05-05 11:10:00|8523.3|8522.4|8522.2|8521.3|8524.2|8523.1|8522.2|8520.9|180
1746443700000|2025-05-05 11:15:00|8522.3|8521.4|8523.8|8522.3|8524.4|8522.9|8521.7|8520.8|98
1746444000000|2025-05-05 11:20:00|8523.9|8522.4|8523.2|8522.3|8524|8523.1|8522.7|8521.8|93
1746444300000|2025-05-05 11:25:00|8523.3|8522.4|8522.1|8521.2|8523.9|8523|8522|8520.9|96
1746444600000|2025-05-05 11:30:00|8522|8521.1|8519.9|8519|8522.4|8521.5|8519.6|8518.7|124
1746444900000|2025-05-05 11:35:00|8520|8519.1|8519|8518.1|8520.8|8519.6|8518.9|8517.7|126
1746445200000|2025-05-05 11:40:00|8519.1|8518.2|8517.9|8517|8519.8|8518.9|8517.8|8516.9|95
1746445500000|2025-05-05 11:45:00|8518.1|8516.6|8518.3|8517.4|8518.5|8517.5|8516.6|8515.5|123
1746445800000|2025-05-05 11:50:00|8518.5|8517.6|8519|8517.5|8519.6|8518.5|8518|8516.5|147
1746446100000|2025-05-05 11:55:00|8518.9|8517.4|8518.3|8516.8|8519.8|8518.3|8517.6|8516.1|149
1746446400000|2025-05-05 12:00:00|8518.2|8516.7|8518.1|8516.6|8519.6|8518.1|8517.7|8516.2|235
1746446700000|2025-05-05 12:05:00|8518.2|8516.7|8515.9|8515|8519|8517.5|8515.3|8514.3|163
1746447000000|2025-05-05 12:10:00|8515.8|8514.9|8517.1|8515.6|8518.5|8517.3|8515.8|8514.5|162
1746447300000|2025-05-05 12:15:00|8517.2|8515.7|8516.4|8514.9|8517.6|8516.1|8515.7|8514.2|136
1746447600000|2025-05-05 12:20:00|8516.3|8514.8|8519.8|8518.3|8520.2|8519.3|8516.2|8514.7|244
1746447900000|2025-05-05 12:25:00|8519.7|8518.2|8519.1|8517.6|8520.8|8519.3|8517.8|8516.3|269
1746448200000|2025-05-05 12:30:00|8519.2|8517.7|8518.5|8517|8520.9|8519.5|8518.1|8516.6|203
1746448500000|2025-05-05 12:35:00|8518.6|8517.1|8520.1|8518.6|8521.7|8520.2|8518.5|8517|143
1746448800000|2025-05-05 12:40:00|8520.2|8518.7|8517.4|8515.9|8521.4|8519.9|8516.8|8515.3|191
1746449100000|2025-05-05 12:45:00|8517.6|8516.1|8519.2|8517.7|8519.6|8518.1|8517.4|8515.9|153
1746449400000|2025-05-05 12:50:00|8519.3|8517.8|8520.2|8518.7|8520.9|8519.4|8518.8|8517.3|219
1746449700000|2025-05-05 12:55:00|8520.1|8518.6|8522.2|8520.7|8523|8521.7|8519.8|8518.3|262
1746450000000|2025-05-05 13:00:00|8522.3|8520.8|8521.1|8519.6|8522.3|8521.1|8519.5|8518.2|192
1746450300000|2025-05-05 13:05:00|8521.3|8519.8|8521.5|8520|8522.9|8521.4|8520.6|8519.1|178
1746450600000|2025-05-05 13:10:00|8521.6|8520.1|8522.4|8520.9|8522.9|8521.6|8520.1|8518.6|171
1746450900000|2025-05-05 13:15:00|8522.3|8520.8|8521.8|8520.3|8522.5|8521|8520.3|8518.8|138
1746451200000|2025-05-05 13:20:00|8521.9|8520.4|8522.7|8521.2|8524|8523|8520.6|8519.1|160
1746451500000|2025-05-05 13:25:00|8522.8|8521.3|8522.6|8521.1|8523.2|8522.1|8521.7|8520.6|169
1746451800000|2025-05-05 13:30:00|8522.5|8521|8524.1|8522.6|8525|8523.9|8521.2|8519.7|305
1746452100000|2025-05-05 13:35:00|8523.9|8522.4|8523.5|8522|8524.7|8523.3|8522.8|8521.3|206
1746452400000|2025-05-05 13:40:00|8523.4|8521.9|8526.3|8523.5|8526.3|8524.8|8523.4|8521.9|191
1746452700000|2025-05-05 13:45:00|8525.7|8524.2|8523.9|8522.4|8526|8524.3|8523.1|8521.6|234
1746453000000|2025-05-05 13:50:00|8523.8|8522.3|8526.6|8525.1|8527.5|8526|8523.6|8522.1|187
1746453300000|2025-05-05 13:55:00|8526.7|8525.2|8525.6|8520.4|8526.8|8525.3|8522.6|8520.4|258
1746453600000|2025-05-05 14:00:00|8528.6|8517.6|8525.5|8524|8528.6|8525.2|8520.9|8517.6|469
1746453900000|2025-05-05 14:05:00|8525.4|8523.9|8526.3|8524.8|8526.6|8525.1|8524.6|8523.1|297
1746454200000|2025-05-05 14:10:00|8526.6|8525.1|8523.5|8522|8527.1|8525.6|8523.3|8521.8|212
1746454500000|2025-05-05 14:15:00|8523.4|8521.9|8522.8|8521.3|8523.7|8522.2|8522.3|8520.8|201
1746454800000|2025-05-05 14:20:00|8522.6|8521.1|8522|8520.5|8523.6|8522.1|8521.4|8519.9|150
1746455100000|2025-05-05 14:25:00|8522.1|8520.6|8523.1|8521.6|8523.9|8522.4|8520.3|8518.8|205
1746455400000|2025-05-05 14:30:00|8523.2|8521.7|8521.7|8520.2|8523.9|8522.4|8520.4|8518.9|229
1746455700000|2025-05-05 14:35:00|8521.6|8520.1|8519.8|8518.3|8521.6|8520.1|8519.1|8517.6|206
1746456000000|2025-05-05 14:40:00|8520.1|8518.6|8520.8|8519.3|8521|8519.5|8518.8|8517.3|143
1746456300000|2025-05-05 14:45:00|8520.7|8519.2|8522.6|8521.1|8523.1|8521.6|8520.2|8518.7|193
1746456600000|2025-05-05 14:50:00|8522.7|8521.2|8522.1|8520.6|8523.7|8522.2|8521.7|8520.2|200
1746456900000|2025-05-05 14:55:00|8522|8520.5|8522|8520.5|8522.7|8521.2|8520.2|8518.7|197
1746457200000|2025-05-05 15:00:00|8522.1|8520.6|8517.8|8516.3|8522.7|8521.2|8517|8515.5|244
1746457500000|2025-05-05 15:05:00|8517.7|8516.2|8520.2|8518.7|8520.3|8518.8|8516.9|8515.4|200
1746457800000|2025-05-05 15:10:00|8520.3|8518.8|8520.4|8518.9|8520.7|8519.2|8519.2|8517.7|169
1746458100000|2025-05-05 15:15:00|8520.5|8519|8519.1|8517.6|8520.9|8519.4|8518.6|8517.1|115
1746458400000|2025-05-05 15:20:00|8519|8517.5|8519.4|8517.9|8519.7|8518.2|8518.3|8516.8|114
1746458700000|2025-05-05 15:25:00|8519.8|8518.3|8520.8|8519.3|8521.5|8520|8519.5|8518|149
1746459000000|2025-05-05 15:30:00|8521.1|8519.6|8519.1|8517.6|8521.5|8520|8518.1|8516.6|159
1746459300000|2025-05-05 15:35:00|8519.2|8517.7|8518.4|8516.9|8520.6|8519.1|8518|8516.5|141
1746459600000|2025-05-05 15:40:00|8518.6|8517.1|8518.9|8517.4|8519.3|8517.8|8517.9|8516.4|150
1746459900000|2025-05-05 15:45:00|8519|8517.5|8519.2|8517.7|8519.3|8517.8|8517.9|8516.4|79
1746460200000|2025-05-05 15:50:00|8519.3|8517.8|8518.1|8516.6|8520|8518.5|8517.9|8516.4|108
1746460500000|2025-05-05 15:55:00|8518.2|8516.7|8519.3|8517.8|8519.9|8518.4|8517.5|8516|191
1746460800000|2025-05-05 16:00:00|8519.1|8517.6|8519.7|8518.2|8520|8518.5|8517.8|8516.3|158
1746461100000|2025-05-05 16:05:00|8519.3|8517.8|8516.1|8514.6|8521.1|8519.6|8516.1|8514.6|215
1746461400000|2025-05-05 16:10:00|8516.2|8514.7|8514.8|8513.3|8517.5|8516|8514.4|8512.9|141
1746461700000|2025-05-05 16:15:00|8514.7|8513.2|8514.3|8512.8|8515.3|8513.8|8513.8|8512.3|109
1746462000000|2025-05-05 16:20:00|8514.4|8512.9|8515.1|8513.6|8515.7|8514.2|8514|8512.5|81
1746462300000|2025-05-05 16:25:00|8515|8513.5|8514.5|8513|8516|8514.5|8514.3|8512.8|76
1746462600000|2025-05-05 16:30:00|8514.6|8513.1|8517|8515.5|8517.8|8516.3|8514.5|8513|128
1746462900000|2025-05-05 16:35:00|8516.9|8515.4|8517.5|8516|8517.6|8516.1|8516|8514.5|75
1746463200000|2025-05-05 16:40:00|8517.6|8516.1|8518.5|8517|8519|8517.5|8516.6|8515.1|101
1746463500000|2025-05-05 16:45:00|8518.4|8516.9|8516|8514.5|8518.5|8517|8515.6|8514.1|88
1746463800000|2025-05-05 16:50:00|8515.7|8514.2|8516.5|8515|8517.1|8515.6|8515.3|8513.8|75
1746464100000|2025-05-05 16:55:00|8516.6|8515.1|8515.6|8514.1|8516.7|8515.2|8514.7|8513.2|95
1746464400000|2025-05-05 17:00:00|8515.5|8514|8517.1|8515.6|8517.6|8516.1|8515.5|8514|116
1746464700000|2025-05-05 17:05:00|8517|8515.5|8517.1|8515.6|8517.7|8516.2|8516.7|8515.2|81
1746465000000|2025-05-05 17:10:00|8517.2|8515.7|8516.6|8515.1|8517.2|8515.7|8515.7|8514.2|81
1746465300000|2025-05-05 17:15:00|8516.7|8515.2|8516.5|8515|8517.1|8515.6|8516|8514.5|75
1746465600000|2025-05-05 17:20:00|8516.6|8515.1|8517|8515.5|8517.5|8516|8516.3|8514.8|74
1746465900000|2025-05-05 17:25:00|8517.1|8515.6|8516.4|8514.9|8517.3|8515.8|8515.5|8514|93
1746466200000|2025-05-05 17:30:00|8516.5|8515|8514.9|8513.4|8516.6|8515.1|8514.9|8513.4|78
1746466500000|2025-05-05 17:35:00|8515|8513.5|8513.1|8511.6|8515|8513.5|8513|8511.5|80
1746466800000|2025-05-05 17:40:00|8513.2|8511.7|8511.9|8510.4|8513.3|8511.8|8511.3|8509.8|70
1746467100000|2025-05-05 17:45:00|8512.1|8510.6|8511.7|8510.2|8512.1|8510.6|8511.4|8509.9|72
1746467400000|2025-05-05 17:50:00|8511.5|8510|8511.5|8510|8512.4|8510.9|8511.2|8509.7|72
1746467700000|2025-05-05 17:55:00|8511.4|8509.9|8511.3|8509.8|8511.7|8510.2|8510.8|8509.3|122
1746468000000|2025-05-05 18:00:00|8511.4|8509.9|8511.6|8510.1|8511.8|8510.3|8510.9|8509.4|88
1746468300000|2025-05-05 18:05:00|8511.8|8510.3|8512.6|8511.1|8513.3|8511.8|8511.8|8510.3|98
1746468600000|2025-05-05 18:10:00|8512.7|8511.2|8511.8|8510.3|8512.8|8511.3|8511.7|8510.2|87
1746468900000|2025-05-05 18:15:00|8511.7|8510.2|8511.6|8510.1|8512.1|8510.6|8511.6|8510.1|87
1746469200000|2025-05-05 18:20:00|8511.7|8510.2|8511.8|8510.3|8512|8510.5|8511.2|8509.7|66
1746469500000|2025-05-05 18:25:00|8511.9|8510.4|8513.1|8511.6|8513.1|8511.6|8511.5|8510|98
1746469800000|2025-05-05 18:30:00|8513.2|8511.7|8512.7|8511.2|8513.7|8512.2|8512.2|8510.7|75
1746470100000|2025-05-05 18:35:00|8512.8|8511.3|8512.6|8511.1|8513.3|8511.8|8512|8510.5|109
1746470400000|2025-05-05 18:40:00|8512.4|8510.9|8513.6|8512.1|8513.8|8512.3|8512.2|8510.7|105
1746470700000|2025-05-05 18:45:00|8513.5|8512|8513.2|8511.7|8514|8512.5|8512.8|8511.3|82
1746471000000|2025-05-05 18:50:00|8513.1|8511.6|8514.2|8512.7|8514.7|8513.2|8513.1|8511.6|112
1746471300000|2025-05-05 18:55:00|8513.9|8512.4|8514.2|8512.7|8515|8513.5|8513.7|8512.2|116
1746471600000|2025-05-05 19:00:00|8514.1|8512.6|8512.2|8510.7|8514.2|8512.7|8512.1|8510.6|128
1746471900000|2025-05-05 19:05:00|8512.5|8511|8513|8511.5|8513.5|8512|8512|8510.5|92
1746472200000|2025-05-05 19:10:00|8513.1|8511.6|8513.5|8512|8514|8512.5|8512.4|8510.9|81
1746472500000|2025-05-05 19:15:00|8513.6|8512.1|8513.1|8511.6|8513.6|8512.1|8512.8|8511.3|124
1746472800000|2025-05-05 19:20:00|8513|8511.5|8513|8511.5|8513.4|8511.9|8512.4|8510.9|82
1746473100000|2025-05-05 19:25:00|8512.9|8511.4|8514.5|8513|8514.5|8513|8512.9|8511.4|111
1746473400000|2025-05-05 19:30:00|8514.6|8513.1|8514.1|8512.6|8514.7|8513.2|8513.9|8512.4|101
1746473700000|2025-05-05 19:35:00|8513.9|8512.4|8514.6|8513.1|8514.6|8513.1|8513.6|8512.1|83
1746474000000|2025-05-05 19:40:00|8514.4|8512.9|8514.1|8512.6|8514.6|8513.1|8513.9|8512.4|110
1746474300000|2025-05-05 19:45:00|8513.8|8512.3|8514.6|8513.1|8515|8513.5|8513.2|8511.7|86
1746474600000|2025-05-05 19:50:00|8514.3|8512.8|8514.9|8513.4|8515|8513.5|8514.1|8512.6|84
1746474900000|2025-05-05 19:55:00|8515|8513.5|8512.5|8511|8515.5|8514|8512.4|8510.9|152
1746475200000|2025-05-05 20:00:00|8512.7|8511.2|8512.8|8511.3|8513.3|8511.8|8512.2|8510.5|96
1746475500000|2025-05-05 20:05:00|8512.9|8511.4|8512.2|8510.7|8513.5|8512|8512.1|8510.5|75
1746475800000|2025-05-05 20:10:00|8512.3|8510.5|8511.7|8510|8512.8|8511.3|8511.6|8510|78
1746476100000|2025-05-05 20:15:00|8512|8510.5|8512.2|8510.7|8512.7|8511.2|8511.8|8510.3|43
1746476400000|2025-05-05 20:20:00|8512.5|8511|8513|8511|8513.2|8511.4|8511.7|8510|95
1746476700000|2025-05-05 20:25:00|8512.6|8511.1|8512.1|8510.6|8513.1|8511.5|8512|8510.5|78
1746477000000|2025-05-05 20:30:00|8512|8510.5|8512|8510.5|8512.4|8510.9|8511.8|8510|80
1746477300000|2025-05-05 20:35:00|8511.9|8510.1|8511.8|8510.3|8512.1|8510.5|8511.5|8509.6|55
1746477600000|2025-05-05 20:40:00|8511.6|8509.7|8512.1|8510.6|8512.4|8510.7|8511.5|8509.6|64
1746477900000|2025-05-05 20:45:00|8512|8510.5|8511.5|8509.5|8512.1|8510.6|8511.3|8509.5|54
1746478200000|2025-05-05 20:50:00|8511.4|8510|8511.5|8509.7|8511.8|8510.3|8511|8509.5|89
1746478500000|2025-05-05 20:55:00|8512|8509.3|8514.8|8507.3|8514.8|8509.7|8511|8507.1|329
1746478800000|2025-05-05 21:00:00|8516.7|8505.4|8518.7|8506.8|8519.3|8507.8|8516.7|8505.4|6
1746479100000|2025-05-05 21:05:00|8519|8507.1|8518.1|8508|8519|8508|8517.8|8507.1|6
1746479400000|2025-05-05 21:10:00|8519|8507.1|8517.9|8506|8519|8507.1|8513.2|8503.8|8
1746479700000|2025-05-05 21:15:00|8518.6|8506.7|8517.8|8505.9|8520|8508.5|8517.4|8505.5|9
1746480000000|2025-05-05 21:20:00|8517.4|8505.5|8515.5|8506.9|8517.4|8506.9|8515.2|8505|6
1746480300000|2025-05-05 21:25:00|8515.4|8506.8|8515.5|8506.9|8517.1|8507|8515.2|8505.1|7
1746480600000|2025-05-05 21:30:00|8516.1|8507.5|8517.1|8506.9|8517.9|8507.9|8516.1|8506.9|7
1746480900000|2025-05-05 21:35:00|8517.4|8507.2|8519.7|8507.8|8519.7|8507.8|8517.4|8507|6
1746481200000|2025-05-05 21:40:00|8520.8|8508.9|8519.5|8508.3|8520.8|8509.2|8519.5|8508.2|7
1746481500000|2025-05-05 21:45:00|8519.6|8508.4|8518.6|8508.3|8519.6|8508.6|8517.6|8508.3|5
1746481800000|2025-05-05 21:50:00|8518.8|8508.6|8518.6|8506.8|8519.6|8508.6|8518.6|8506.8|7
1746482100000|2025-05-05 21:55:00|8518.8|8507|8519.3|8508|8520.1|8508.2|8518.5|8506.7|15
1746482400000|2025-05-05 22:00:00|8519.1|8507.2|8514.3|8510.3|8519.8|8511.1|8514.1|8505.4|151
1746482700000|2025-05-05 22:05:00|8513.8|8510.7|8512.9|8511.4|8514.1|8511.4|8512.7|8510.4|45
1746483000000|2025-05-05 22:10:00|8513.4|8510.6|8513.3|8511.8|8513.9|8511.9|8512.6|8510.6|31
1746483300000|2025-05-05 22:15:00|8513.4|8511.9|8513.2|8511.7|8514.1|8511.9|8513.1|8510.9|37
1746483600000|2025-05-05 22:20:00|8513|8511.5|8513.9|8512.4|8513.9|8512.4|8513|8510.8|81
1746483900000|2025-05-05 22:25:00|8513.8|8512.3|8513.5|8512|8514.4|8512.4|8513.5|8511.4|36
1746484200000|2025-05-05 22:30:00|8514.1|8511.4|8514.4|8511.9|8514.4|8512.3|8513.3|8511.4|19
1746484500000|2025-05-05 22:35:00|8513.8|8512.3|8512.9|8511.4|8514.5|8512.4|8512.9|8511.4|19
1746484800000|2025-05-05 22:40:00|8513.1|8511.6|8512.8|8511.3|8513.8|8511.7|8512.7|8510.7|36
1746485100000|2025-05-05 22:45:00|8513.2|8510.8|8513|8511.5|8513.5|8511.7|8512.8|8510.8|15
1746485400000|2025-05-05 22:50:00|8512.9|8511.4|8513|8511.5|8513.5|8511.6|8512.6|8511|19
1746485700000|2025-05-05 22:55:00|8512.8|8511.3|8513.6|8512.1|8514.1|8512.5|8512.7|8511.1|18
1746486000000|2025-05-05 23:00:00|8513.4|8511.9|8513.1|8511.6|8513.7|8511.9|8512.8|8511|30
1746486300000|2025-05-05 23:05:00|8513.2|8511.7|8511.6|8510.1|8513.2|8511.7|8511.3|8509.8|53
1746486600000|2025-05-05 23:10:00|8511.7|8510.2|8511.6|8510.1|8512|8510.5|8511.4|8509.6|25
1746486900000|2025-05-05 23:15:00|8511.5|8510|8511.1|8509.6|8511.6|8510.1|8511.1|8509.6|34
1746487200000|2025-05-05 23:20:00|8511.2|8509.7|8511.6|8510.1|8511.7|8510.2|8510.8|8509.3|27
1746487500000|2025-05-05 23:25:00|8511.8|8510.3|8511.8|8510.3|8512.2|8510.7|8511.6|8510.1|17
1746487800000|2025-05-05 23:30:00|8512|8510.5|8512.6|8511.1|8512.7|8511.2|8511.8|8510.3|28
1746488100000|2025-05-05 23:35:00|8512.7|8511.2|8512.9|8511.4|8512.9|8511.4|8512.6|8511.1|27
1746488400000|2025-05-05 23:40:00|8512.8|8511.3|8512.7|8511.2|8513.1|8511.6|8512.5|8511|24
1746488700000|2025-05-05 23:45:00|8512.6|8511.1|8512.2|8510.7|8512.8|8511.3|8512.1|8510.6|21
1746489000000|2025-05-05 23:50:00|8512.3|8510.8|8512.5|8511|8512.8|8511.3|8512.2|8510.7|25
1746489300000|2025-05-05 23:55:00|8512.6|8511.1|8512.2|8510.7|8512.6|8511.1|8512|8510.5|29
1746489600000|2025-05-06 00:00:00|8511.7|8510.2|8510.7|8509.2|8512|8510.5|8510.3|8508.8|55
1746489900000|2025-05-06 00:05:00|8510.6|8509.1|8509|8507.5|8510.8|8509.3|8508.3|8506.8|53
1746490200000|2025-05-06 00:10:00|8508.8|8507.3|8506.2|8504.7|8508.8|8507.3|8506.1|8504.6|67
1746490500000|2025-05-06 00:15:00|8506.1|8504.6|8505.3|8503.8|8506.3|8504.8|8504.5|8503|110
1746490800000|2025-05-06 00:20:00|8505.4|8503.9|8504.4|8502.9|8507|8505.5|8503.9|8502.4|146
1746491100000|2025-05-06 00:25:00|8504.2|8502.7|8505|8503.5|8505.7|8504.2|8503.4|8501.9|124
1746491400000|2025-05-06 00:30:00|8505.2|8503.7|8507.4|8505.9|8508.5|8507|8505.1|8503.6|91
1746491700000|2025-05-06 00:35:00|8507.3|8505.8|8506.5|8505|8507.6|8506.1|8505.2|8503.7|120
1746492000000|2025-05-06 00:40:00|8506.7|8505.2|8505.7|8504.2|8506.7|8505.2|8505.4|8503.9|91
1746492300000|2025-05-06 00:45:00|8505.8|8504.3|8505.5|8504|8506.9|8505.4|8505.1|8503.6|95
1746492600000|2025-05-06 00:50:00|8505.4|8503.9|8506.7|8505.2|8507|8505.5|8505.4|8503.9|82
1746492900000|2025-05-06 00:55:00|8506.8|8505.3|8506|8504.5|8507.1|8505.6|8505.4|8503.9|79
1746493200000|2025-05-06 01:00:00|8506.4|8504.9|8506.4|8504.9|8506.7|8505.2|8504.7|8503.2|164
1746493500000|2025-05-06 01:05:00|8506.3|8504.8|8507.6|8506.1|8508.3|8506.8|8506.2|8504.7|113
1746493800000|2025-05-06 01:10:00|8507.8|8506.3|8507|8505.5|8508.3|8506.8|8506.5|8505|109
1746494100000|2025-05-06 01:15:00|8507.1|8505.6|8506.1|8504.6|8507.2|8505.7|8505.9|8504.4|109
1746494400000|2025-05-06 01:20:00|8506|8504.5|8506.5|8505|8506.9|8505.4|8505.1|8503.6|100
1746494700000|2025-05-06 01:25:00|8506.6|8505.1|8508.7|8507.2|8508.8|8507.3|8506.6|8505.1|86
1746495000000|2025-05-06 01:30:00|8508.6|8507.1|8508.5|8507|8508.6|8507.1|8507.1|8505.6|110
1746495300000|2025-05-06 01:35:00|8508.4|8506.9|8508|8506.5|8508.5|8507|8507.6|8506.1|72
1746495600000|2025-05-06 01:40:00|8508.1|8506.6|8508.8|8507.3|8509.2|8507.7|8508|8506.5|96
1746495900000|2025-05-06 01:45:00|8508.7|8507.2|8508.5|8507|8509.2|8507.7|8508.4|8506.9|73
1746496200000|2025-05-06 01:50:00|8508.4|8506.9|8509.7|8508.2|8510.9|8509.4|8508.4|8506.9|85
1746496500000|2025-05-06 01:55:00|8509.6|8508.1|8509.2|8507.7|8510|8508.5|8508.9|8507.4|94
1746496800000|2025-05-06 02:00:00|8509.3|8507.8|8510.8|8509.3|8510.9|8509.4|8509.3|8507.8|110
1746497100000|2025-05-06 02:05:00|8510.9|8509.4|8513|8511.5|8513.6|8512.1|8510.7|8509.2|181
1746497400000|2025-05-06 02:10:00|8513.1|8511.6|8512.4|8510.9|8513.8|8512.3|8512|8510.5|111
1746497700000|2025-05-06 02:15:00|8512.5|8511|8512.8|8511.3|8513.1|8511.6|8512.2|8510.7|112
1746498000000|2025-05-06 02:20:00|8512.7|8511.2|8511.1|8509.6|8512.8|8511.3|8510.6|8509.1|118
1746498300000|2025-05-06 02:25:00|8511.2|8509.7|8512|8510.5|8512.7|8511.2|8510.6|8509.1|91
1746498600000|2025-05-06 02:30:00|8512.2|8510.7|8512.1|8510.6|8512.3|8510.8|8511.2|8509.7|57
1746498900000|2025-05-06 02:35:00|8512|8510.5|8510.8|8509.3|8512.1|8510.6|8510.5|8509|80
1746499200000|2025-05-06 02:40:00|8510.7|8509.2|8511.1|8509.6|8511.7|8510.2|8510.5|8509|52
1746499500000|2025-05-06 02:45:00|8511.3|8509.8|8511|8509.5|8511.9|8510.4|8510.9|8509.4|45
1746499800000|2025-05-06 02:50:00|8510.8|8509.3|8511|8509.5|8511|8509.5|8510.2|8508.7|38
1746500100000|2025-05-06 02:55:00|8510.9|8509.4|8511.1|8509.6|8511.1|8509.6|8510.4|8508.9|30
1746500400000|2025-05-06 03:00:00|8511.2|8509.7|8511|8509.5|8511.7|8510.2|8510.2|8508.7|84
1746500700000|2025-05-06 03:05:00|8511.1|8509.6|8512.7|8511.2|8512.8|8511.3|8510.7|8509.2|58
1746501000000|2025-05-06 03:10:00|8512.8|8511.3|8511.2|8509.7|8513|8511.5|8511|8509.5|67
1746501300000|2025-05-06 03:15:00|8511.1|8509.6|8511.6|8510.1|8512.3|8510.8|8511.1|8509.6|63
1746501600000|2025-05-06 03:20:00|8511.7|8510.2|8511.9|8510.4|8512.4|8510.9|8511.5|8510|65
1746501900000|2025-05-06 03:25:00|8511.8|8510.3|8512.4|8510.9|8512.6|8511.1|8511.4|8509.9|42
1746502200000|2025-05-06 03:30:00|8512.5|8511|8512.1|8510.6|8513.3|8511.8|8512.1|8510.6|60
1746502500000|2025-05-06 03:35:00|8511.9|8510.4|8511.1|8509.6|8512.2|8510.7|8511|8509.5|43
1746502800000|2025-05-06 03:40:00|8511.3|8509.8|8511.9|8510.4|8512.2|8510.7|8511|8509.5|53
1746503100000|2025-05-06 03:45:00|8512.1|8510.6|8512.3|8510.8|8512.7|8511.2|8511.6|8510.1|66
1746503400000|2025-05-06 03:50:00|8512.1|8510.6|8511.7|8510.2|8512.1|8510.6|8510.9|8509.4|57
1746503700000|2025-05-06 03:55:00|8511.6|8510.1|8511.6|8510.1|8512.2|8510.7|8511.1|8509.6|66
1746504000000|2025-05-06 04:00:00|8511.4|8509.9|8511.7|8510.2|8512.2|8510.7|8511.4|8509.9|61
1746504300000|2025-05-06 04:05:00|8511.6|8510.1|8511.3|8509.8|8512.1|8510.6|8510.6|8509.1|43
1746504600000|2025-05-06 04:10:00|8511.1|8509.6|8511.2|8509.7|8511.7|8510.2|8511|8509.5|48
1746504900000|2025-05-06 04:15:00|8511.6|8510.1|8511.8|8510.3|8512|8510.5|8510.7|8509.2|89
1746505200000|2025-05-06 04:20:00|8511.9|8510.4|8512.3|8510.8|8512.5|8511|8511.7|8510.2|78
1746505500000|2025-05-06 04:25:00|8512.2|8510.7|8511.6|8510.1|8512.8|8511.3|8511.5|8510|45
1746505800000|2025-05-06 04:30:00|8511.5|8510|8510.7|8509.2|8511.5|8510|8510.6|8509.1|33
1746506100000|2025-05-06 04:35:00|8510.6|8509.1|8512.2|8510.7|8512.2|8510.7|8510.5|8509|49
1746506400000|2025-05-06 04:40:00|8512.3|8510.8|8512.9|8511.4|8513.1|8511.6|8512.3|8510.8|52
1746506700000|2025-05-06 04:45:00|8513|8511.5|8513|8511.5|8514.6|8513.1|8512.9|8511.4|48
1746507000000|2025-05-06 04:50:00|8512.9|8511.4|8514.1|8512.6|8514.2|8512.7|8512.8|8511.3|58
1746507300000|2025-05-06 04:55:00|8514.2|8512.7|8513.7|8512.2|8515.1|8513.6|8513.7|8512.2|62
1746507600000|2025-05-06 05:00:00|8513.6|8512.1|8512.5|8511|8513.9|8512.4|8512.5|8511|59
1746507900000|2025-05-06 05:05:00|8512.6|8511.1|8512.9|8511.4|8513|8511.5|8512.5|8511|36
1746508200000|2025-05-06 05:10:00|8513|8511.5|8514.6|8513.1|8514.8|8513.3|8512.6|8511.1|45
1746508500000|2025-05-06 05:15:00|8514.5|8513|8513.9|8512.4|8514.5|8513|8513.6|8512.1|40
1746508800000|2025-05-06 05:20:00|8513.8|8512.3|8513.4|8511.9|8514|8512.5|8513.1|8511.6|37
1746509100000|2025-05-06 05:25:00|8513.5|8512|8514.4|8512.9|8514.5|8513|8513.4|8511.9|50
1746509400000|2025-05-06 05:30:00|8514.5|8513|8513.8|8512.3|8515|8513.5|8513.6|8512.1|48
1746509700000|2025-05-06 05:35:00|8513.9|8512.4|8514.2|8512.7|8514.4|8512.9|8513.8|8512.3|35
1746510000000|2025-05-06 05:40:00|8514.1|8512.6|8516.3|8514.8|8516.3|8514.8|8513.8|8512.3|70
1746510300000|2025-05-06 05:45:00|8516.4|8514.9|8516|8514.5|8516.8|8515.3|8515.8|8514.3|62
1746510600000|2025-05-06 05:50:00|8516.1|8514.6|8517|8515.5|8517.4|8515.9|8516.1|8514.6|74
1746510900000|2025-05-06 05:55:00|8517.1|8515.6|8517.4|8515.9|8517.8|8516.3|8516.5|8515|89
1746511200000|2025-05-06 06:00:00|8517.6|8516.1|8516.2|8515.3|8517.6|8516.1|8515.3|8514.1|121
1746511500000|2025-05-06 06:05:00|8516.3|8515.4|8517.4|8516.5|8518.2|8517.3|8516.2|8515.3|114
1746511800000|2025-05-06 06:10:00|8517.5|8516.6|8516.6|8515.7|8518.2|8517.3|8516.3|8515.1|136
1746512100000|2025-05-06 06:15:00|8516.3|8515.4|8517.8|8516.9|8518.3|8517.2|8515.9|8515|112
1746512400000|2025-05-06 06:20:00|8517.7|8516.8|8518.9|8518|8519.1|8518.2|8516.7|8515.5|121
1746512700000|2025-05-06 06:25:00|8518.8|8517.9|8519.8|8518.3|8520.2|8519.1|8518.4|8517.5|110
1746513000000|2025-05-06 06:30:00|8519.7|8518.2|8517.7|8516.2|8519.7|8518.3|8517.1|8516.1|110
1746513300000|2025-05-06 06:35:00|8517.8|8516.3|8518.1|8517.2|8518.8|8517.6|8516.6|8515.1|134
1746513600000|2025-05-06 06:40:00|8518.3|8517.4|8520.6|8519.1|8521|8519.7|8518.1|8517.2|169
1746513900000|2025-05-06 06:45:00|8520.4|8518.9|8518.3|8517.4|8520.4|8518.9|8517.8|8516.6|126
1746514200000|2025-05-06 06:50:00|8518.2|8517.3|8517.1|8516.2|8519.4|8518.1|8516.9|8515.5|108
1746514500000|2025-05-06 06:55:00|8517.2|8516.3|8515.4|8514.5|8517.3|8516.4|8514.8|8513.9|100
1746514800000|2025-05-06 07:00:00|8515.3|8514.4|8515.7|8514.8|8517.7|8516.3|8514.6|8513.2|261
1746515100000|2025-05-06 07:05:00|8515.8|8514.9|8512.8|8511.3|8516.2|8515.3|8511.9|8510.9|171
1746515400000|2025-05-06 07:10:00|8512.7|8511.2|8513.6|8512.1|8514.9|8513.8|8512.4|8510.9|168
1746515700000|2025-05-06 07:15:00|8513.4|8511.9|8513.7|8512.8|8514.1|8513.2|8511.8|8510.5|170
1746516000000|2025-05-06 07:20:00|8513.4|8512.5|8513|8512.1|8516.1|8514.6|8512.4|8511.5|184
1746516300000|2025-05-06 07:25:00|8513.1|8512.2|8511.9|8510.4|8513.4|8512.5|8510.8|8509.5|218
1746516600000|2025-05-06 07:30:00|8511.8|8510.3|8511.6|8510.1|8512.5|8511.3|8510.4|8509.1|194
1746516900000|2025-05-06 07:35:00|8511.7|8510.2|8515.5|8514|8515.7|8514.3|8510.2|8508.9|279
1746517200000|2025-05-06 07:40:00|8515.4|8513.9|8514.9|8513.4|8516.1|8515.1|8513.8|8512.4|184
1746517500000|2025-05-06 07:45:00|8515|8513.5|8514.6|8512.1|8516.9|8514.9|8513.2|8511.6|200
1746517800000|2025-05-06 07:50:00|8514.7|8512.2|8513.5|8512|8514.9|8513.1|8511.2|8510.3|173
1746518100000|2025-05-06 07:55:00|8513.4|8511.9|8513.7|8512.2|8513.9|8512.9|8510.9|8509.5|203
1746518400000|2025-05-06 08:00:00|8513.6|8512.1|8510.6|8509.1|8514.2|8512.8|8509.8|8508.3|208
1746518700000|2025-05-06 08:05:00|8510.5|8509|8507.8|8506.9|8510.8|8509.7|8502.7|8501.2|570
1746519000000|2025-05-06 08:10:00|8507.9|8507|8511.5|8510.6|8511.7|8510.7|8506.2|8504.7|349
1746519300000|2025-05-06 08:15:00|8511.4|8510.5|8511.6|8510.7|8512.8|8511.6|8510.1|8509.2|261
1746519600000|2025-05-06 08:20:00|8511.4|8510.5|8511.1|8510.2|8512.4|8511.5|8510.5|8509.6|191
1746519900000|2025-05-06 08:25:00|8511.2|8510.3|8510.3|8508.8|8512.1|8510.9|8509|8507.6|155
1746520200000|2025-05-06 08:30:00|8509.9|8508.4|8508.1|8507.2|8509.9|8508.9|8506.9|8505.8|166
1746520500000|2025-05-06 08:35:00|8508.2|8507.3|8509|8507.5|8510.2|8509.3|8507.3|8506.1|160
1746520800000|2025-05-06 08:40:00|8508.7|8507.2|8508.8|8507.9|8509.3|8508.4|8507.8|8506.9|106
1746521100000|2025-05-06 08:45:00|8509.1|8508.2|8508.3|8506.8|8511.2|8509.7|8508.3|8506.8|161
1746521400000|2025-05-06 08:50:00|8508.2|8506.7|8510.2|8508.7|8510.4|8509.3|8508.1|8506.6|205
1746521700000|2025-05-06 08:55:00|8510.1|8508.6|8507.4|8506.5|8510.1|8508.6|8506.1|8504.6|205
1746522000000|2025-05-06 09:00:00|8507.7|8506.2|8506.9|8506|8509|8508.1|8506.9|8505.7|190
1746522300000|2025-05-06 09:05:00|8507|8506.1|8510|8508.5|8510.4|8508.9|8506.4|8504.9|214
1746522600000|2025-05-06 09:10:00|8509.9|8508.4|8505.3|8504.4|8509.9|8508.4|8505.3|8504.4|160
1746522900000|2025-05-06 09:15:00|8505.1|8504.2|8506.9|8506|8508.1|8506.8|8505.1|8504.2|174
1746523200000|2025-05-06 09:20:00|8506.6|8505.7|8506.1|8504.6|8506.8|8505.8|8505.1|8504.1|120
1746523500000|2025-05-06 09:25:00|8505.8|8504.9|8503.4|8502.5|8506.3|8505.4|8503|8502.1|109
1746523800000|2025-05-06 09:30:00|8503.5|8502.6|8503.3|8502.4|8505.8|8504.9|8503.3|8502.4|151
1746524100000|2025-05-06 09:35:00|8503.2|8502.3|8505.5|8504.6|8505.6|8504.7|8502.9|8501.9|126
1746524400000|2025-05-06 09:40:00|8505.4|8504.5|8501.8|8500.3|8505.6|8504.7|8501.5|8500|164
1746524700000|2025-05-06 09:45:00|8501.9|8500.4|8500.2|8499.3|8502.4|8501.5|8498.8|8497.8|157
1746525000000|2025-05-06 09:50:00|8500.3|8499.4|8494.7|8493.8|8500.8|8499.9|8494.5|8493|228
1746525300000|2025-05-06 09:55:00|8494.4|8493.5|8495.3|8493.8|8495.4|8494.4|8494.1|8492.6|158
1746525600000|2025-05-06 10:00:00|8495.4|8493.9|8497.4|8496.5|8497.9|8496.7|8494.5|8493.1|171
1746525900000|2025-05-06 10:05:00|8497|8496.1|8495.9|8495|8497.2|8496.2|8495.4|8494.5|175
1746526200000|2025-05-06 10:10:00|8495.8|8494.9|8494.7|8493.8|8496.5|8495.1|8493.6|8492.1|173
1746526500000|2025-05-06 10:15:00|8494.8|8493.9|8492.2|8491.3|8494.8|8493.9|8491.6|8490.7|165
1746526800000|2025-05-06 10:20:00|8492|8491.1|8491.4|8489.9|8493|8491.9|8489.7|8488.5|148
1746527100000|2025-05-06 10:25:00|8491.5|8490|8490.6|8489.7|8491.6|8490.4|8490.3|8489.1|116
1746527400000|2025-05-06 10:30:00|8490.3|8489.4|8489.5|8488|8490.4|8489.5|8488.6|8487.1|143
1746527700000|2025-05-06 10:35:00|8489.4|8487.9|8488|8486.5|8489.8|8488.7|8486.3|8485.1|156
1746528000000|2025-05-06 10:40:00|8487.7|8486.8|8488.5|8487.6|8489.7|8488.8|8486.2|8484.7|193
1746528300000|2025-05-06 10:45:00|8488.4|8487.5|8486.1|8485.2|8489.2|8488.3|8486|8485.1|149
1746528600000|2025-05-06 10:50:00|8486.3|8485.4|8483.8|8482.9|8486.4|8485.5|8482.4|8481.5|158
1746528900000|2025-05-06 10:55:00|8484|8483.1|8484.1|8482.6|8486.5|8485.6|8482.7|8481.8|182
1746529200000|2025-05-06 11:00:00|8484|8482.5|8484|8483.1|8484.4|8483.5|8480.6|8479.5|237
1746529500000|2025-05-06 11:05:00|8483.5|8482.6|8481.2|8480.3|8484.4|8483.2|8480.9|8480|127
1746529800000|2025-05-06 11:10:00|8481|8480.1|8478.9|8478|8481.1|8480.2|8476.8|8475.8|204
1746530100000|2025-05-06 11:15:00|8479|8478.1|8477.5|8476.6|8480.1|8479|8477.4|8476|169
1746530400000|2025-05-06 11:20:00|8477.8|8476.9|8477|8476.1|8478.7|8477.6|8476.1|8475.2|216
1746530700000|2025-05-06 11:25:00|8476.8|8475.9|8477.1|8476.2|8479.1|8477.8|8476.4|8475.2|174
1746531000000|2025-05-06 11:30:00|8476.6|8475.7|8478.2|8477.3|8478.9|8478|8476.5|8475.4|123
1746531300000|2025-05-06 11:35:00|8477.6|8476.7|8476.4|8475.5|8477.6|8476.7|8474.8|8473.7|144
1746531600000|2025-05-06 11:40:00|8476.6|8475.7|8475.8|8474.3|8477.2|8476.3|8474.8|8473.6|125
1746531900000|2025-05-06 11:45:00|8475.7|8474.2|8473.1|8472.2|8476.1|8475|8472.3|8471.4|143
1746532200000|2025-05-06 11:50:00|8473|8472.1|8474|8473.1|8474.7|8473.8|8472.8|8471.6|135
1746532500000|2025-05-06 11:55:00|8473.9|8473|8472.9|8472|8476|8474.7|8472.3|8471|234
1746532800000|2025-05-06 12:00:00|8473|8472.1|8468|8466.5|8473.2|8472.3|8467.4|8466.4|236
1746533100000|2025-05-06 12:05:00|8468.1|8466.6|8469.7|8468.8|8472.8|8471.7|8467.7|8466.5|207
1746533400000|2025-05-06 12:10:00|8470.1|8468.6|8469.8|8468.9|8470.7|8469.6|8468.2|8467|201
1746533700000|2025-05-06 12:15:00|8470|8469.1|8469.8|8468.3|8470.7|8469.3|8468.7|8467.4|173
1746534000000|2025-05-06 12:20:00|8469.9|8468.4|8471.2|8470.3|8472.2|8471.1|8469.4|8468.2|179
1746534300000|2025-05-06 12:25:00|8471.5|8470|8472.7|8470.5|8472.7|8471.2|8469.9|8469|165
1746534600000|2025-05-06 12:30:00|8472.5|8470.3|8470.6|8469.7|8472.7|8471.8|8470|8468.5|190
1746534900000|2025-05-06 12:35:00|8470.4|8469.5|8468|8467.1|8470.7|8469.8|8467.9|8467|157
1746535200000|2025-05-06 12:40:00|8468.1|8467.2|8468.4|8466.9|8470.4|8469.5|8467.3|8466.4|179
1746535500000|2025-05-06 12:45:00|8468.5|8467|8467.4|8466.5|8468.5|8467.4|8467|8465.8|139
1746535800000|2025-05-06 12:50:00|8467.3|8466.4|8469|8467.5|8470.2|8468.7|8466.4|8465.5|157
1746536100000|2025-05-06 12:55:00|8469.1|8467.6|8465.7|8464.8|8469.1|8467.8|8462.7|8461.4|229
1746536400000|2025-05-06 13:00:00|8465.9|8465|8471.4|8469.9|8471.4|8469.9|8465.4|8464.5|258
1746536700000|2025-05-06 13:05:00|8471.5|8470|8464.6|8463.1|8471.5|8470.3|8464.1|8463|252
1746537000000|2025-05-06 13:10:00|8464.5|8463|8463.8|8462.9|8465.5|8464.2|8462.8|8461.9|171
1746537300000|2025-05-06 13:15:00|8463.7|8462.8|8468.1|8467.2|8468.8|8467.9|8463.1|8462.2|147
1746537600000|2025-05-06 13:20:00|8468.2|8467.3|8470.3|8469.4|8471.2|8470|8467.1|8466.2|197
1746537900000|2025-05-06 13:25:00|8470.5|8469.6|8471.8|8470.9|8471.8|8470.9|8468.6|8467.7|161
1746538200000|2025-05-06 13:30:00|8471.9|8471|8472.7|8471.8|8473.5|8472.6|8471.1|8470.2|210
1746538500000|2025-05-06 13:35:00|8472.4|8471.5|8473.6|8472.7|8474.9|8474|8472.2|8471.3|195
1746538800000|2025-05-06 13:40:00|8473.7|8472.8|8477.1|8476.2|8477.1|8476.2|8473.2|8472.3|166
1746539100000|2025-05-06 13:45:00|8477.2|8476.3|8480.5|8479.6|8480.8|8479.9|8476.3|8475.3|295
1746539400000|2025-05-06 13:50:00|8480.4|8479.5|8481.1|8480.2|8482.5|8481.6|8479.4|8478|265
1746539700000|2025-05-06 13:55:00|8481.2|8480.3|8482.2|8481.3|8483|8481.5|8477.7|8476.3|246
1746540000000|2025-05-06 14:00:00|8482.3|8481.4|8477.8|8476.3|8483.3|8482.1|8477.3|8475.8|277
1746540300000|2025-05-06 14:05:00|8477.9|8476.4|8478.3|8476.8|8480|8478.8|8477.4|8476.4|176
1746540600000|2025-05-06 14:10:00|8478.4|8476.9|8481.4|8480.5|8481.6|8480.5|8477.9|8476.7|216
1746540900000|2025-05-06 14:15:00|8481.3|8480.4|8478.2|8477.3|8488.9|8487.6|8478.1|8477.2|524
1746541200000|2025-05-06 14:20:00|8478.3|8477.4|8477.9|8476.4|8479.6|8478.1|8476.5|8475.1|282
1746541500000|2025-05-06 14:25:00|8477.7|8476.2|8476.8|8475.9|8477.8|8476.6|8475.6|8474.1|240
1746541800000|2025-05-06 14:30:00|8476.9|8476|8479.8|8478.9|8479.9|8479|8476.8|8475.6|199
1746542100000|2025-05-06 14:35:00|8479.5|8478.6|8480.8|8479.9|8482.3|8480.9|8478.1|8477.1|209
1746542400000|2025-05-06 14:40:00|8480.7|8479.8|8483.5|8482|8483.7|8482.7|8480.4|8479.5|189
1746542700000|2025-05-06 14:45:00|8483.4|8481.9|8486.6|8485.1|8487|8485.5|8482.2|8480.7|243
1746543000000|2025-05-06 14:50:00|8486.5|8485|8487.1|8485.6|8487.7|8486.3|8485.6|8484.5|256
1746543300000|2025-05-06 14:55:00|8487.2|8485.7|8482.3|8480.8|8488.4|8486.9|8482.3|8480.8|462
1746543600000|2025-05-06 15:00:00|8482.1|8480.6|8484.2|8483.3|8484.9|8483.8|8481|8480.1|330
1746543900000|2025-05-06 15:05:00|8484.1|8483.2|8484|8482.5|8485.8|8484.5|8482.6|8481.1|197
1746544200000|2025-05-06 15:10:00|8484.1|8482.6|8486.5|8485|8486.5|8485|8482.8|8481.6|218
1746544500000|2025-05-06 15:15:00|8486.3|8484.8|8486.9|8485.4|8488.4|8486.9|8485.5|8484|216
1746544800000|2025-05-06 15:20:00|8486.8|8485.3|8487.7|8486.8|8489.4|8487.9|8486.8|8485.3|199
1746545100000|2025-05-06 15:25:00|8487.8|8486.9|8488.4|8486.9|8488.6|8487.3|8487.1|8485.8|133
1746545400000|2025-05-06 15:30:00|8488.3|8486.8|8488.1|8486.6|8490.1|8488.7|8487.2|8486.3|157
1746545700000|2025-05-06 15:35:00|8488.2|8486.7|8486.6|8485.7|8489.1|8487.6|8486.3|8485.1|158
1746546000000|2025-05-06 15:40:00|8486.5|8485.6|8487.8|8486.9|8487.8|8486.9|8486.1|8485.2|114
1746546300000|2025-05-06 15:45:00|8487.7|8486.8|8486.7|8485.2|8488.1|8487.2|8486.7|8485.2|157
1746546600000|2025-05-06 15:50:00|8486.8|8485.3|8487.5|8486|8488.1|8486.9|8485.9|8484.5|147
1746546900000|2025-05-06 15:55:00|8487.7|8486.2|8487|8485.5|8487.8|8486.6|8485.6|8484.4|168
1746547200000|2025-05-06 16:00:00|8487.1|8485.6|8486.2|8485.3|8487.3|8486.3|8486.1|8484.9|140
1746547500000|2025-05-06 16:05:00|8486.3|8485.4|8487.6|8486.7|8488.2|8487|8485.8|8484.5|127
1746547800000|2025-05-06 16:10:00|8487.7|8486.8|8485|8484.1|8488|8487.1|8485|8483.7|238
1746548100000|2025-05-06 16:15:00|8485.1|8484.2|8489.7|8488.8|8489.8|8488.9|8484.8|8483.9|241
1746548400000|2025-05-06 16:20:00|8489.8|8488.9|8492.8|8491.9|8494.8|8493.7|8489.6|8488.5|252
1746548700000|2025-05-06 16:25:00|8493|8492.1|8491.3|8490.4|8493.3|8492.2|8490.1|8488.6|160
1746549000000|2025-05-06 16:30:00|8491.5|8490.6|8491.3|8490.4|8492.6|8491.1|8489.6|8488.5|105
1746549300000|2025-05-06 16:35:00|8492.1|8490.6|8495.1|8493.6|8495.2|8493.9|8491.3|8490.4|128
1746549600000|2025-05-06 16:40:00|8495|8493.5|8493.5|8492|8495|8493.5|8492.9|8491.8|123
1746549900000|2025-05-06 16:45:00|8493.6|8492.1|8496|8494.5|8496.1|8495|8493.6|8492.1|141
1746550200000|2025-05-06 16:50:00|8496.1|8494.6|8499.6|8498.1|8499.7|8498.2|8495.8|8494.6|142
1746550500000|2025-05-06 16:55:00|8499.7|8498.2|8496.5|8495|8500.1|8498.6|8495.3|8494.4|142
1746550800000|2025-05-06 17:00:00|8496.6|8495.1|8500.2|8498.7|8500.2|8498.7|8496.6|8495.1|154
1746551100000|2025-05-06 17:05:00|8500.1|8498.6|8499.3|8498.4|8500.7|8499.2|8498.3|8497.4|196
1746551400000|2025-05-06 17:10:00|8499.5|8498|8498.5|8497.6|8500.1|8498.9|8498.2|8497.1|168
1746551700000|2025-05-06 17:15:00|8498.7|8497.8|8499.8|8498.9|8500.5|8499.1|8497.9|8497|158
1746552000000|2025-05-06 17:20:00|8499.9|8499|8500.9|8500|8501.2|8500.3|8499.6|8498.5|122
1746552300000|2025-05-06 17:25:00|8500.7|8499.8|8501.6|8500.7|8501.9|8501|8500.1|8499.2|118
1746552600000|2025-05-06 17:30:00|8501.7|8500.8|8500.9|8500|8502.3|8501.4|8500.9|8500|103
1746552900000|2025-05-06 17:35:00|8500.7|8499.8|8503.2|8501.7|8503.2|8501.7|8500.6|8499.7|93
1746553200000|2025-05-06 17:40:00|8503.1|8501.6|8504.4|8503.5|8504.9|8503.9|8502.5|8501.4|107
1746553500000|2025-05-06 17:45:00|8504.7|8503.8|8503.4|8502.5|8505.1|8504.2|8502.9|8502|83
1746553800000|2025-05-06 17:50:00|8503.5|8502.6|8503.1|8501.6|8504|8502.9|8502.4|8501.2|99
1746554100000|2025-05-06 17:55:00|8503|8501.5|8502.8|8501.9|8503.2|8502|8502.2|8501.1|81
1746554400000|2025-05-06 18:00:00|8502.7|8501.8|8500.8|8499.9|8503.5|8502.6|8500.7|8499.8|130
1746554700000|2025-05-06 18:05:00|8500.7|8499.8|8499.4|8497.9|8500.7|8499.8|8498.8|8497.3|91
1746555000000|2025-05-06 18:10:00|8499.3|8497.8|8500.6|8499.7|8501.5|8500.6|8499.2|8497.7|88
1746555300000|2025-05-06 18:15:00|8500.5|8499.6|8500.1|8499.2|8500.6|8499.7|8499.6|8498.7|81
1746555600000|2025-05-06 18:20:00|8500.2|8499.3|8499.2|8498.3|8500.6|8499.7|8499.1|8498.2|84
1746555900000|2025-05-06 18:25:00|8499.1|8498.2|8498.7|8497.8|8499.8|8498.9|8498.1|8497.2|80
1746556200000|2025-05-06 18:30:00|8498.8|8497.9|8500.3|8499.4|8501.8|8500.9|8498.8|8497.9|114
1746556500000|2025-05-06 18:35:00|8500.2|8499.3|8501.1|8500.2|8502.2|8501.3|8500.1|8499.2|93
1746556800000|2025-05-06 18:40:00|8500.6|8499.7|8502.1|8501.2|8502.1|8501.2|8500.2|8499.3|63
1746557100000|2025-05-06 18:45:00|8502.3|8501.4|8500.5|8499|8502.4|8501.5|8499.8|8498.7|69
1746557400000|2025-05-06 18:50:00|8500.4|8498.9|8501.6|8500.1|8501.6|8500.1|8499.8|8498.7|77
1746557700000|2025-05-06 18:55:00|8501.5|8500|8501.8|8500.9|8502.4|8501.5|8500.3|8499|159
1746558000000|2025-05-06 19:00:00|8501.6|8500.7|8501.5|8500|8502|8501.1|8501.1|8499.7|108
1746558300000|2025-05-06 19:05:00|8501.4|8499.9|8501.8|8500.3|8501.8|8500.6|8500.4|8499.3|69
1746558600000|2025-05-06 19:10:00|8501.6|8500.7|8500.1|8498.6|8501.6|8500.7|8499.9|8498.4|83
1746558900000|2025-05-06 19:15:00|8500.2|8498.7|8499.6|8498.7|8500.4|8498.9|8498.8|8497.6|69
1746559200000|2025-05-06 19:20:00|8499.5|8498.6|8500.3|8499.4|8501.1|8500.2|8499.2|8497.9|87
1746559500000|2025-05-06 19:25:00|8500.2|8499.3|8501.9|8501|8502.5|8501.2|8500.2|8499.3|72
1746559800000|2025-05-06 19:30:00|8501.8|8500.9|8499.4|8497.9|8502|8501.1|8499.1|8497.8|101
1746560100000|2025-05-06 19:35:00|8499.3|8497.8|8500.9|8500|8501|8500.1|8499.1|8497.6|57
1746560400000|2025-05-06 19:40:00|8500.7|8499.8|8502.4|8501.5|8502.4|8501.5|8500.7|8499.8|93
1746560700000|2025-05-06 19:45:00|8502.3|8501.4|8501.3|8499.8|8502.7|8501.7|8500.8|8499.6|126
1746561000000|2025-05-06 19:50:00|8501.4|8499.9|8499.3|8498.4|8502.1|8500.6|8499.3|8498.1|118
1746561300000|2025-05-06 19:55:00|8499.7|8498.8|8501.5|8500|8501.7|8500.2|8499.7|8498.8|150
1746561600000|2025-05-06 20:00:00|8501.4|8499.9|8503.2|8502.3|8504|8502.6|8501.2|8499.7|119
1746561900000|2025-05-06 20:05:00|8503.1|8502.2|8504|8502.5|8504.4|8502.7|8503|8501.6|36
1746562200000|2025-05-06 20:10:00|8504.1|8502.6|8504.5|8503|8504.8|8503.3|8503.6|8502.1|28
1746562500000|2025-05-06 20:15:00|8504.4|8502.9|8504.6|8503.1|8505|8503.5|8504.4|8502.6|57
1746562800000|2025-05-06 20:20:00|8504.7|8503.2|8505|8503.5|8505.3|8503.8|8504.6|8502.9|33
1746563100000|2025-05-06 20:25:00|8505.5|8503.2|8509.1|8507.6|8509.2|8507.7|8504.7|8502.8|130
1746563400000|2025-05-06 20:30:00|8509.3|8507.8|8507.3|8505.8|8510.7|8509.2|8506.8|8505.3|169
1746563700000|2025-05-06 20:35:00|8506.9|8505.4|8508.7|8507.2|8508.7|8507.2|8506.9|8505.4|85
1746564000000|2025-05-06 20:40:00|8508.9|8507.4|8506.1|8504.6|8509|8507.5|8505.7|8504.2|52
1746564300000|2025-05-06 20:45:00|8505.5|8504|8505.4|8503.9|8505.6|8504.1|8504.8|8503.3|42
1746564600000|2025-05-06 20:50:00|8505.7|8504.2|8506.4|8504.9|8506.9|8505.3|8505.7|8504.2|38
1746564900000|2025-05-06 20:55:00|8506.9|8504.5|8506.6|8494.7|8509.5|8506.4|8505.7|8493.9|405
1746565200000|2025-05-06 21:00:00|8501.7|8489.8|8503.3|8491.4|8503.3|8491.4|8501.7|8489.8|2
1746565500000|2025-05-06 21:05:00|8505|8493.1|8506|8494.1|8506.7|8494.8|8505|8493.1|6
1746565800000|2025-05-06 21:10:00|8506.4|8494.5|8506.7|8494.8|8506.7|8494.8|8506.3|8494.4|4
1746566100000|2025-05-06 21:15:00|8509.1|8497.2|8510.8|8498.9|8511.2|8499.3|8506|8494.1|8
1746566400000|2025-05-06 21:20:00|8510.5|8498.6|8511.7|8499.8|8511.7|8499.8|8510.5|8498.6|4
1746566700000|2025-05-06 21:25:00|8511.5|8499.6|8512.9|8501|8513.3|8501.4|8511.5|8499.6|8
1746567000000|2025-05-06 21:30:00|8512.1|8500.2|8505.7|8493.8|8512.1|8500.2|8505.7|8493.8|7
1746567300000|2025-05-06 21:35:00|8505.3|8493.4|8504.7|8492.8|8505.3|8493.4|8503.7|8491.8|5
1746567600000|2025-05-06 21:40:00|8504.9|8493|8505.1|8493.2|8505.1|8493.2|8504.7|8492.8|4
1746567900000|2025-05-06 21:45:00|8505|8493.1|8507.6|8495.7|8507.6|8495.7|8505|8493.1|7
1746568200000|2025-05-06 21:50:00|8507.7|8495.8|8507.4|8495.5|8507.7|8495.8|8507.4|8495.5|5
1746568500000|2025-05-06 21:55:00|8507.5|8495.6|8508|8496.1|8508.9|8497|8507.3|8495.4|6
1746568800000|2025-05-06 22:00:00|8509.8|8497.9|8498.3|8488.4|8511.6|8499.7|8496.1|8487.8|446
1746569100000|2025-05-06 22:05:00|8497.9|8488.9|8487.3|8484.3|8499.6|8492.7|8483.7|8477.3|424
1746569400000|2025-05-06 22:10:00|8487.6|8484.9|8493.4|8491.6|8493.4|8491.6|8485.1|8482|351
1746569700000|2025-05-06 22:15:00|8494.4|8492.6|8489|8487.2|8495.4|8493.4|8487.6|8485.8|174
1746570000000|2025-05-06 22:20:00|8489.2|8487.4|8488.4|8486.6|8491.5|8489.4|8488.2|8486.4|123
1746570300000|2025-05-06 22:25:00|8488.3|8486.5|8488.6|8486.8|8490.2|8488.4|8486.9|8485.1|154
1746570600000|2025-05-06 22:30:00|8488.4|8486.6|8496.6|8494.8|8496.8|8495|8487.7|8485.9|168
1746570900000|2025-05-06 22:35:00|8496.4|8494.6|8496.7|8494.9|8498.9|8497.1|8496.2|8494.4|135
1746571200000|2025-05-06 22:40:00|8496.6|8494.8|8497.4|8495.6|8497.7|8495.9|8495.5|8493.3|146
1746571500000|2025-05-06 22:45:00|8497.3|8495.5|8498.9|8497.1|8499.2|8497.4|8495.8|8494|160
1746571800000|2025-05-06 22:50:00|8498.6|8496.6|8498|8496.2|8498.6|8496.9|8496.8|8495.3|110
1746572100000|2025-05-06 22:55:00|8498.1|8496.3|8497.5|8495.7|8498.3|8496.6|8494.7|8493|140
1746572400000|2025-05-06 23:00:00|8497.3|8495.8|8494|8492.5|8497.3|8495.8|8493.8|8492.3|148
1746572700000|2025-05-06 23:05:00|8493.7|8492.2|8495.7|8494.2|8496.3|8494.8|8493.5|8492|118
1746573000000|2025-05-06 23:10:00|8495.8|8494.3|8495.8|8494.3|8497.6|8496.1|8494.3|8492.8|115
1746573300000|2025-05-06 23:15:00|8495.7|8494.2|8495.6|8494.1|8497.2|8495.7|8495.2|8493.7|90
1746573600000|2025-05-06 23:20:00|8495.7|8494.2|8494|8492.5|8495.8|8494.3|8493.1|8491.6|72
1746573900000|2025-05-06 23:25:00|8494.1|8492.6|8493.3|8491.8|8494.9|8493.4|8493.3|8491.8|72
1746574200000|2025-05-06 23:30:00|8493.5|8492|8494.9|8493.4|8495.2|8493.7|8493.4|8491.9|79
1746574500000|2025-05-06 23:35:00|8495|8493.5|8494.5|8493|8495.5|8494|8494.5|8493|56
1746574800000|2025-05-06 23:40:00|8494.7|8493.2|8494.2|8492.7|8494.8|8493.3|8493.4|8491.9|70
1746575100000|2025-05-06 23:45:00|8494.3|8492.8|8494.9|8493.4|8495.4|8493.9|8493.9|8492.4|94
1746575400000|2025-05-06 23:50:00|8494.8|8493.3|8492.6|8491.1|8494.9|8493.4|8492.5|8491|83
1746575700000|2025-05-06 23:55:00|8492.5|8491|8493.7|8492.2|8493.8|8492.3|8492.2|8490.7|88
1746576000000|2025-05-07 00:00:00|8493.5|8492|8495.8|8494.3|8496.3|8494.8|8492.1|8490.6|210
1746576300000|2025-05-07 00:05:00|8495.7|8494.2|8495.5|8494|8498.2|8496.7|8495.2|8493.7|217
1746576600000|2025-05-07 00:10:00|8495.6|8494.1|8499.7|8498.2|8499.7|8498.2|8495.3|8493.8|205
1746576900000|2025-05-07 00:15:00|8499.8|8498.3|8497.7|8496.2|8499.8|8498.3|8496.2|8494.7|217
1746577200000|2025-05-07 00:20:00|8497.8|8496.3|8494.9|8493.4|8498|8496.5|8493.8|8492.3|336
1746577500000|2025-05-07 00:25:00|8494.8|8493.3|8493.5|8492|8495.9|8494.4|8492.3|8490.8|250
1746577800000|2025-05-07 00:30:00|8493.6|8492.1|8494.1|8492.6|8494.7|8493.2|8492|8490.5|238
1746578100000|2025-05-07 00:35:00|8493.8|8492.3|8494.6|8493.1|8495.2|8493.7|8492.1|8490.6|120
1746578400000|2025-05-07 00:40:00|8494.7|8493.2|8493.6|8492.1|8495.4|8493.9|8493.6|8492.1|128
1746578700000|2025-05-07 00:45:00|8493.7|8492.2|8493.8|8492.3|8494.6|8493.1|8493.2|8491.7|140
1746579000000|2025-05-07 00:50:00|8494.1|8492.6|8494.9|8493.4|8495.3|8493.8|8493.6|8492.1|164
1746579300000|2025-05-07 00:55:00|8495|8493.5|8494.7|8493.2|8495.6|8494.1|8494.3|8492.8|138
1746579600000|2025-05-07 01:00:00|8494.6|8493.1|8492.2|8490.7|8494.9|8493.4|8492.2|8490.7|144
1746579900000|2025-05-07 01:05:00|8491.9|8490.4|8492.9|8491.4|8493|8491.5|8489.4|8487.9|182
1746580200000|2025-05-07 01:10:00|8493|8491.5|8496|8494.5|8496.6|8495.1|8492.3|8490.8|190
1746580500000|2025-05-07 01:15:00|8495.9|8494.4|8495.2|8493.7|8496|8494.5|8493|8491.5|150
1746580800000|2025-05-07 01:20:00|8495.3|8493.8|8495.7|8494.2|8495.9|8494.4|8494.6|8493.1|121
1746581100000|2025-05-07 01:25:00|8495.6|8494.1|8494.3|8492.8|8495.6|8494.1|8492.9|8491.7|125
1746581400000|2025-05-07 01:30:00|8494.1|8492.6|8495.8|8494.3|8495.9|8494.4|8493.5|8492|224
1746581700000|2025-05-07 01:35:00|8495.7|8494.2|8495.9|8494.4|8496.8|8495.3|8495.4|8493.9|114
1746582000000|2025-05-07 01:40:00|8495.8|8494.3|8496.7|8495.2|8496.8|8495.3|8495.4|8493.9|105
1746582300000|2025-05-07 01:45:00|8496.6|8495.1|8495.1|8493.6|8496.8|8495.3|8494.9|8493.4|84
1746582600000|2025-05-07 01:50:00|8494.9|8493.4|8495.6|8494.1|8495.8|8494.3|8494.3|8492.8|128
1746582900000|2025-05-07 01:55:00|8495.7|8494.2|8497.8|8496.3|8497.8|8496.3|8495.7|8494.2|136
1746583200000|2025-05-07 02:00:00|8497.9|8496.4|8496.7|8495.8|8498.5|8497.6|8496.4|8495.2|133
1746583500000|2025-05-07 02:05:00|8496.5|8495.6|8496.5|8495.6|8497.2|8496.3|8495.4|8494.5|104
1746583800000|2025-05-07 02:10:00|8496.6|8495.7|8495.9|8495|8497.1|8495.9|8495.8|8494.6|124
1746584100000|2025-05-07 02:15:00|8495.8|8494.9|8498.2|8496.7|8498.3|8496.8|8495.8|8494.9|131
1746584400000|2025-05-07 02:20:00|8498|8496.5|8497.7|8496.8|8498.1|8497.2|8497|8496|118
1746584700000|2025-05-07 02:25:00|8497.8|8496.9|8497.9|8496.4|8498.8|8497.9|8497.5|8496.3|124
1746585000000|2025-05-07 02:30:00|8497.8|8496.3|8498.8|8497.9|8499.2|8498|8497.4|8496.3|103
1746585300000|2025-05-07 02:35:00|8498.5|8497.6|8500.4|8498.9|8500.6|8499.3|8498.4|8497.5|84
1746585600000|2025-05-07 02:40:00|8500.6|8499.1|8500.2|8499.3|8500.6|8499.4|8499.5|8498.5|57
1746585900000|2025-05-07 02:45:00|8499.9|8499|8499.1|8498.2|8500|8499.1|8498|8496.6|117
1746586200000|2025-05-07 02:50:00|8499|8498.1|8499.2|8498.3|8499.8|8498.9|8498.3|8497.1|102
1746586500000|2025-05-07 02:55:00|8499.3|8498.4|8498.4|8497.5|8499.6|8498.7|8498.3|8497|61
1746586800000|2025-05-07 03:00:00|8498.5|8497.6|8498.4|8497.5|8498.6|8497.7|8497.3|8496.3|70
1746587100000|2025-05-07 03:05:00|8498.5|8497.6|8499.9|8498.4|8500|8498.5|8497.9|8496.7|118
1746587400000|2025-05-07 03:10:00|8500|8498.5|8498.2|8496.7|8500.4|8498.9|8497.6|8496.1|105
1746587700000|2025-05-07 03:15:00|8498.3|8496.8|8498.4|8497.5|8498.8|8497.9|8497.5|8496.3|87
1746588000000|2025-05-07 03:20:00|8498.2|8497.3|8497.9|8497|8498.6|8497.7|8497.8|8496.9|96
1746588300000|2025-05-07 03:25:00|8497.8|8496.9|8499.4|8498.5|8499.5|8498.6|8496.9|8496|104
1746588600000|2025-05-07 03:30:00|8499.5|8498.6|8499.3|8498.4|8500|8498.9|8499.1|8497.9|66
1746588900000|2025-05-07 03:35:00|8499|8498.1|8499.2|8497.7|8499.8|8498.9|8498.7|8497.7|67
1746589200000|2025-05-07 03:40:00|8499.3|8497.8|8499|8498.1|8500.3|8498.8|8498.9|8497.6|96
1746589500000|2025-05-07 03:45:00|8498.9|8498|8499.6|8498.7|8500.3|8499.4|8498.9|8497.8|66
1746589800000|2025-05-07 03:50:00|8499.5|8498.6|8501.5|8500.6|8501.6|8500.7|8499.5|8498.6|69
1746590100000|2025-05-07 03:55:00|8501.3|8500.4|8501.6|8500.7|8502.2|8501.3|8501|8500.1|64
1746590400000|2025-05-07 04:00:00|8501.5|8500.6|8500.5|8499.6|8501.7|8500.8|8499.6|8498.7|76
1746590700000|2025-05-07 04:05:00|8500.4|8499.5|8501.3|8500.4|8501.3|8500.4|8500.1|8499.2|51
1746591000000|2025-05-07 04:10:00|8501.4|8500.5|8501.3|8500.4|8501.9|8501|8500.5|8499.6|67
1746591300000|2025-05-07 04:15:00|8501.1|8500.2|8500.2|8499.3|8501.3|8500.4|8499.4|8498.3|75
1746591600000|2025-05-07 04:20:00|8500.3|8499.4|8500.4|8498.9|8501.4|8500.5|8500.2|8498.8|67
1746591900000|2025-05-07 04:25:00|8500.5|8499|8500.9|8499.4|8500.9|8499.7|8500.2|8498.8|39
1746592200000|2025-05-07 04:30:00|8500.5|8499.6|8501.4|8499.9|8501.6|8500.2|8500.5|8499.5|98
1746592500000|2025-05-07 04:35:00|8501.5|8500|8501.5|8500|8501.5|8500|8500.8|8499.3|82
1746592800000|2025-05-07 04:40:00|8501.4|8499.9|8501.6|8500.1|8502.1|8500.6|8500.7|8499.3|55
1746593100000|2025-05-07 04:45:00|8501.5|8500|8502.5|8501|8502.5|8501|8500.4|8498.9|66
1746593400000|2025-05-07 04:50:00|8502.6|8501.1|8503.5|8502|8503.5|8502|8502.4|8500.9|82
1746593700000|2025-05-07 04:55:00|8503.4|8501.9|8502.7|8501.2|8503.8|8502.3|8502.3|8500.8|58
1746594000000|2025-05-07 05:00:00|8502.6|8501.1|8503.4|8501.9|8503.9|8502.4|8502|8501|91
1746594300000|2025-05-07 05:05:00|8503.3|8501.8|8504.5|8503|8504.6|8503.4|8503.2|8501.7|138
1746594600000|2025-05-07 05:10:00|8504.3|8502.8|8503.8|8502.9|8504.4|8503.4|8503.4|8501.9|88
1746594900000|2025-05-07 05:15:00|8503.7|8502.8|8504|8503.1|8504.3|8503.4|8503.6|8502.7|78
1746595200000|2025-05-07 05:20:00|8504.1|8503.2|8504.3|8503.4|8505.4|8504.1|8503.7|8502.5|70
1746595500000|2025-05-07 05:25:00|8504.5|8503|8503.8|8502.9|8504.8|8503.9|8503.2|8502.3|67
1746595800000|2025-05-07 05:30:00|8503.6|8502.7|8504.1|8502.6|8504.7|8503.4|8503.2|8502.3|106
1746596100000|2025-05-07 05:35:00|8504.4|8502.9|8504.1|8503.2|8504.9|8504|8504|8502.5|125
1746596400000|2025-05-07 05:40:00|8504|8503.1|8505.3|8504.4|8505.7|8504.8|8503.6|8502.7|59
1746596700000|2025-05-07 05:45:00|8505.5|8504.6|8508.5|8507|8508.6|8507.1|8505.5|8504.6|67
1746597000000|2025-05-07 05:50:00|8508.6|8507.1|8507.1|8505.6|8509.2|8508.2|8506.2|8505.1|133
1746597300000|2025-05-07 05:55:00|8506.9|8505.4|8509.7|8507.1|8509.7|8508.2|8506.9|8505.4|186
1746597600000|2025-05-07 06:00:00|8509.6|8507|8506.7|8505.8|8510.2|8508.7|8506.7|8505.8|187
1746597900000|2025-05-07 06:05:00|8506.6|8505.7|8506.1|8505.2|8507.4|8506.2|8505.6|8504.7|152
1746598200000|2025-05-07 06:10:00|8505.7|8504.8|8509.3|8508.4|8510.5|8509.3|8505.4|8504.5|185
1746598500000|2025-05-07 06:15:00|8509.4|8508.5|8510.2|8509.3|8511.6|8510.4|8509.2|8507.8|166
1746598800000|2025-05-07 06:20:00|8510.1|8509.2|8510.1|8509.2|8512.7|8511.8|8510|8508.9|130
1746599100000|2025-05-07 06:25:00|8510.4|8509.5|8510.1|8509.2|8511.9|8511|8510|8509.1|136
1746599400000|2025-05-07 06:30:00|8509.7|8508.8|8509.8|8508.9|8510.7|8509.8|8508.7|8507.8|96
1746599700000|2025-05-07 06:35:00|8509.9|8509|8509.8|8508.9|8510.4|8509.4|8509.2|8508.3|89
1746600000000|2025-05-07 06:40:00|8509.6|8508.7|8510.8|8509.3|8512.2|8511.3|8509.6|8508.4|224
1746600300000|2025-05-07 06:45:00|8510.9|8509.4|8510.2|8509.3|8511|8510.1|8509.4|8508.5|139
1746600600000|2025-05-07 06:50:00|8510.3|8509.4|8512|8511.1|8513.3|8512.4|8510.2|8509.2|160
1746600900000|2025-05-07 06:55:00|8511.8|8510.9|8510.9|8510|8512|8511.1|8510.1|8509|151
1746601200000|2025-05-07 07:00:00|8511|8510.1|8512.3|8511.4|8512.6|8511.7|8510|8509|213
1746601500000|2025-05-07 07:05:00|8512.2|8511.3|8512.3|8511.4|8514.1|8512.8|8511.6|8510.6|174
1746601800000|2025-05-07 07:10:00|8512.2|8511.3|8511.8|8510.9|8513.8|8512.7|8511.5|8510.6|164
1746602100000|2025-05-07 07:15:00|8511.6|8510.7|8512.9|8512|8514.3|8513.2|8511.2|8510.3|182
1746602400000|2025-05-07 07:20:00|8512.8|8511.9|8511|8509.5|8513.8|8512.9|8510.8|8509.3|158
1746602700000|2025-05-07 07:25:00|8510.9|8509.4|8510.6|8509.7|8512.3|8511.4|8509.9|8509|149
1746603000000|2025-05-07 07:30:00|8510.7|8509.8|8508.4|8507.5|8511.3|8510.4|8507.8|8506.9|198
1746603300000|2025-05-07 07:35:00|8508.3|8507.4|8508.9|8507.4|8510.1|8509|8507.4|8506.2|191
1746603600000|2025-05-07 07:40:00|8508.7|8507.8|8509.6|8508.1|8510.1|8508.8|8507.6|8506.7|160
1746603900000|2025-05-07 07:45:00|8509.7|8508.2|8507.9|8507|8510.2|8508.7|8506.8|8505.9|146
1746604200000|2025-05-07 07:50:00|8507.8|8506.9|8508.1|8507.2|8509.5|8508.6|8507.8|8506.6|169
1746604500000|2025-05-07 07:55:00|8508|8507.1|8510.8|8509.3|8511.2|8510.1|8508|8506.9|193
1746604800000|2025-05-07 08:00:00|8510.7|8509.2|8510.7|8509.8|8511.6|8510.7|8509|8508.1|246
1746605100000|2025-05-07 08:05:00|8510.9|8510|8511.2|8510.3|8512.4|8511.3|8510.2|8509.3|170
1746605400000|2025-05-07 08:10:00|8510.7|8509.8|8513.8|8512.3|8514|8512.5|8510.3|8509|178
1746605700000|2025-05-07 08:15:00|8514|8512.5|8512.2|8510.7|8514.3|8513.2|8511.6|8510.1|166
1746606000000|2025-05-07 08:20:00|8512|8510.5|8515.4|8514.5|8515.7|8514.8|8511.3|8510.2|151
1746606300000|2025-05-07 08:25:00|8515.3|8514.4|8513.8|8511.2|8515.6|8514.7|8512.2|8510.9|136
1746606600000|2025-05-07 08:30:00|8513.9|8511|8514|8513.1|8515.5|8514.3|8513|8511|161
1746606900000|2025-05-07 08:35:00|8513.8|8512.9|8514.6|8513.7|8515.1|8514.2|8513.2|8512.3|162
1746607200000|2025-05-07 08:40:00|8514.4|8513.5|8520.5|8519|8521|8520.1|8513.9|8512.6|224
1746607500000|2025-05-07 08:45:00|8520.1|8518.6|8520.4|8519.5|8523|8522|8518.2|8517.3|284
1746607800000|2025-05-07 08:50:00|8520.5|8519.6|8515.5|8514.6|8520.6|8519.6|8515.5|8514.6|165
1746608100000|2025-05-07 08:55:00|8515.6|8514.7|8517.6|8516.1|8519.6|8518.1|8515.4|8514.3|144
1746608400000|2025-05-07 09:00:00|8517.7|8516.2|8516.9|8516|8518.4|8517.1|8516.5|8514.8|181
1746608700000|2025-05-07 09:05:00|8516.8|8515.9|8515.8|8514.3|8517.1|8516.1|8514.8|8513.6|191
1746609000000|2025-05-07 09:10:00|8515.7|8514.2|8516.8|8515.3|8517.1|8515.8|8514.9|8513.7|165
1746609300000|2025-05-07 09:15:00|8516.7|8515.2|8517.4|8515.9|8517.8|8516.7|8515.2|8514.2|171
1746609600000|2025-05-07 09:20:00|8517.3|8515.8|8517.3|8516.4|8518.8|8517.9|8515.6|8514.7|229
1746609900000|2025-05-07 09:25:00|8517.6|8516.7|8517.6|8516.7|8518.8|8517.5|8517|8515.8|220
1746610200000|2025-05-07 09:30:00|8517.7|8516.8|8518.8|8517.3|8519|8518.1|8516.9|8516|129
1746610500000|2025-05-07 09:35:00|8518.3|8517.4|8517.3|8516.4|8519.4|8517.9|8517.1|8516.2|135
1746610800000|2025-05-07 09:40:00|8517.4|8516.5|8516.6|8515.7|8518.6|8517.1|8516.2|8514.8|129
1746611100000|2025-05-07 09:45:00|8516.7|8515.8|8517.4|8516.5|8517.4|8516.5|8515.9|8514.8|115
1746611400000|2025-05-07 09:50:00|8517.1|8516.2|8519.7|8518.8|8519.7|8518.8|8516.5|8515.6|148
1746611700000|2025-05-07 09:55:00|8519.6|8518.7|8517.9|8517|8519.6|8518.7|8516.5|8515.6|203
1746612000000|2025-05-07 10:00:00|8518|8517.1|8517.9|8516.4|8519.4|8518.4|8516.9|8515.9|196
1746612300000|2025-05-07 10:05:00|8517.8|8516.3|8516.3|8515.4|8518.8|8517.9|8515.9|8515|213
1746612600000|2025-05-07 10:10:00|8516.1|8515.2|8514.7|8513.8|8516.5|8515.6|8514.2|8513.3|163
1746612900000|2025-05-07 10:15:00|8514.3|8513.4|8513.8|8512.3|8515|8514.1|8513.2|8511.7|111
1746613200000|2025-05-07 10:20:00|8513.7|8512.2|8513.3|8512.4|8515.1|8514.1|8513.2|8511.7|107
1746613500000|2025-05-07 10:25:00|8513.6|8512.1|8512.7|8511.8|8513.6|8512.3|8511.6|8510.3|99
1746613800000|2025-05-07 10:30:00|8513|8511.5|8513.1|8512.2|8513.9|8512.7|8512.1|8511|82
1746614100000|2025-05-07 10:35:00|8512.8|8511.9|8512.6|8511.7|8514|8512.8|8512.2|8511.1|92
1746614400000|2025-05-07 10:40:00|8512.4|8511.5|8513.1|8512.2|8513.2|8512.2|8512|8510.6|84
1746614700000|2025-05-07 10:45:00|8513|8512.1|8514.9|8514|8515.5|8514.1|8512.7|8511.8|132
1746615000000|2025-05-07 10:50:00|8515.1|8514.2|8515.1|8514.2|8515.5|8514.3|8514|8513.1|102
1746615300000|2025-05-07 10:55:00|8515|8514.1|8516.6|8515.7|8517.2|8516.3|8514.4|8513.5|89
1746615600000|2025-05-07 11:00:00|8516.8|8515.9|8516.6|8515.1|8517|8516|8514.5|8513.6|123
1746615900000|2025-05-07 11:05:00|8516.5|8515|8512.2|8511.3|8516.8|8515.7|8512.1|8511|109
1746616200000|2025-05-07 11:10:00|8512.1|8511.2|8512.2|8511.3|8512.9|8511.7|8510|8508.8|124
1746616500000|2025-05-07 11:15:00|8512.1|8511.2|8512|8511.1|8512.8|8511.8|8510.6|8509.7|114
1746616800000|2025-05-07 11:20:00|8512.1|8511.2|8516.4|8515.5|8516.6|8515.6|8512.1|8511.2|121
1746617100000|2025-05-07 11:25:00|8516.3|8515.4|8514.9|8514|8516.9|8515.7|8514.9|8513.6|107
1746617400000|2025-05-07 11:30:00|8515|8514.1|8514.2|8513.3|8515.5|8514.2|8513.1|8511.7|146
1746617700000|2025-05-07 11:35:00|8514.1|8513.2|8514.2|8513.3|8515.1|8514|8513.3|8511.9|98
1746618000000|2025-05-07 11:40:00|8514.3|8513.4|8513.8|8512.9|8516.2|8515.3|8513.6|8512.7|153
1746618300000|2025-05-07 11:45:00|8513.7|8512.8|8513.1|8512.2|8514.5|8513.5|8512.5|8511.6|128
1746618600000|2025-05-07 11:50:00|8513|8512.1|8513.3|8512.4|8514.6|8513.2|8511.9|8511|182
1746618900000|2025-05-07 11:55:00|8513.4|8512.5|8509.1|8508.2|8513.5|8512.6|8509.1|8508.2|195
1746619200000|2025-05-07 12:00:00|8509.5|8508|8510.7|8509.8|8510.9|8510|8508.9|8507.9|142
1746619500000|2025-05-07 12:05:00|8510.6|8509.7|8510.9|8510|8512.4|8511|8509.6|8508.7|151
1746619800000|2025-05-07 12:10:00|8511|8510.1|8511.9|8510.4|8512.6|8511.7|8510.5|8509.5|149
1746620100000|2025-05-07 12:15:00|8512|8510.5|8510.5|8509|8512|8511.1|8508.8|8507.9|130
1746620400000|2025-05-07 12:20:00|8510.1|8509.2|8510.3|8509.4|8510.7|8509.8|8509.3|8508.4|122
1746620700000|2025-05-07 12:25:00|8510.5|8509.6|8511.3|8510.4|8511.6|8510.7|8509.7|8508.8|141
1746621000000|2025-05-07 12:30:00|8511.2|8510.3|8509.9|8509|8511.3|8510.3|8509.1|8508|155
1746621300000|2025-05-07 12:35:00|8509.8|8508.9|8506.8|8505.9|8510.9|8509.9|8506.5|8505.6|151
1746621600000|2025-05-07 12:40:00|8506.6|8505.7|8505.2|8503.7|8506.7|8505.8|8504.1|8503.1|143
1746621900000|2025-05-07 12:45:00|8505|8503.5|8502.4|8501.5|8505|8503.5|8502.1|8501|131
1746622200000|2025-05-07 12:50:00|8501.8|8500.9|8502.5|8501.6|8503.5|8502|8501|8500|136
1746622500000|2025-05-07 12:55:00|8502.6|8501.7|8498.6|8497.7|8503.2|8502.3|8498.6|8497.7|169
1746622800000|2025-05-07 13:00:00|8498.8|8497.9|8501.7|8500.8|8501.7|8500.8|8498.5|8497.6|181
1746623100000|2025-05-07 13:05:00|8501.8|8500.9|8502|8501.1|8502.5|8501.6|8500.2|8499.1|136
1746623400000|2025-05-07 13:10:00|8502.8|8501.9|8501|8500.1|8502.8|8501.9|8500|8499.1|123
1746623700000|2025-05-07 13:15:00|8501.1|8500.2|8504.2|8503.3|8504.5|8503.5|8500.7|8499.8|123
1746624000000|2025-05-07 13:20:00|8504.1|8503.2|8500.6|8499.7|8504.4|8503.3|8500.4|8499.4|146
1746624300000|2025-05-07 13:25:00|8500.8|8499.9|8498.7|8497.2|8501.1|8500|8497.9|8496.5|145
1746624600000|2025-05-07 13:30:00|8498.8|8497.3|8500.7|8499.2|8501|8499.9|8498.7|8497.2|187
1746624900000|2025-05-07 13:35:00|8500.6|8499.1|8502|8501.1|8502.1|8501.2|8499.9|8499|154
1746625200000|2025-05-07 13:40:00|8501.8|8500.9|8499.2|8498.3|8502.3|8501.4|8499|8497.5|165
1746625500000|2025-05-07 13:45:00|8499.1|8498.2|8503.1|8502.2|8503.1|8502.2|8499.1|8498.2|210
1746625800000|2025-05-07 13:50:00|8503.2|8502.3|8505.8|8504.9|8506.2|8505.3|8503.1|8501.9|192
1746626100000|2025-05-07 13:55:00|8505.7|8504.8|8506.1|8504.6|8507.8|8506.9|8505.2|8504.3|328
1746626400000|2025-05-07 14:00:00|8506.2|8504.7|8503.8|8502.9|8506.3|8504.8|8502.2|8501.3|231
1746626700000|2025-05-07 14:05:00|8503.7|8502.8|8502.1|8500.6|8503.7|8502.8|8499.7|8498.5|211
1746627000000|2025-05-07 14:10:00|8502.2|8500.7|8501.5|8500.6|8503.3|8501.9|8500.8|8499.9|181
1746627300000|2025-05-07 14:15:00|8501.6|8500.7|8499|8497.5|8501.7|8500.7|8497.8|8496.3|179
1746627600000|2025-05-07 14:20:00|8499.1|8497.6|8501.2|8500.3|8502.4|8501.2|8498.8|8497.4|165
1746627900000|2025-05-07 14:25:00|8500.9|8500|8500.3|8498.8|8501.4|8500.5|8499.6|8498.5|163
1746628200000|2025-05-07 14:30:00|8500.5|8499|8501.3|8500.4|8501.7|8500.6|8500.2|8498.7|137
1746628500000|2025-05-07 14:35:00|8501.2|8500.3|8501.6|8500.7|8503.5|8502.1|8501.2|8500|173
1746628800000|2025-05-07 14:40:00|8501.5|8500.6|8499.7|8498.8|8502.1|8501.1|8499.7|8498.8|148
1746629100000|2025-05-07 14:45:00|8499.8|8498.9|8499.1|8497.6|8499.8|8498.9|8497|8496.1|177
1746629400000|2025-05-07 14:50:00|8499.3|8497.8|8500.8|8499.9|8501.7|8500.4|8496.5|8495.2|265
1746629700000|2025-05-07 14:55:00|8500.9|8500|8505.2|8503.7|8505.3|8503.8|8500.3|8499.3|435
1746630000000|2025-05-07 15:00:00|8505|8503.5|8505.5|8504.6|8506.7|8505.6|8504.4|8503.3|336
1746630300000|2025-05-07 15:05:00|8505.6|8504.7|8505.9|8504.4|8506.1|8505.2|8504.4|8503.5|176
1746630600000|2025-05-07 15:10:00|8506|8504.5|8505.8|8504.9|8506.7|8505.8|8504.1|8503.2|153
1746630900000|2025-05-07 15:15:00|8505.5|8504.6|8503.8|8502.9|8506.1|8505.2|8503.8|8502.3|181
1746631200000|2025-05-07 15:20:00|8504|8503.1|8504.5|8503|8506.3|8504.8|8503.6|8502.3|268
1746631500000|2025-05-07 15:25:00|8504.6|8503.7|8504|8502.5|8506.2|8505|8503.4|8501.9|220
1746631800000|2025-05-07 15:30:00|8504.1|8502.6|8503.6|8502.1|8504.4|8502.9|8502.5|8501|233
1746632100000|2025-05-07 15:35:00|8503.7|8502.2|8504.9|8503.4|8505.7|8504.3|8503.1|8501.6|177
1746632400000|2025-05-07 15:40:00|8504.8|8503.3|8503.2|8501.7|8505.2|8503.7|8502.9|8501.4|144
1746632700000|2025-05-07 15:45:00|8503|8501.5|8503.8|8502.3|8504.1|8502.6|8502|8500.5|146
1746633000000|2025-05-07 15:50:00|8503.7|8502.2|8502.7|8501.2|8503.8|8502.9|8502.3|8500.8|150
1746633300000|2025-05-07 15:55:00|8502.6|8501.1|8504.6|8503.7|8504.6|8503.7|8501.9|8500.4|153
1746633600000|2025-05-07 16:00:00|8504.4|8503.5|8502.6|8501.1|8505.2|8503.7|8502.2|8500.7|221
1746633900000|2025-05-07 16:05:00|8502.5|8501|8503|8501.5|8504.4|8502.9|8502|8500.5|158
1746634200000|2025-05-07 16:10:00|8503.1|8501.6|8504.2|8502.7|8504.5|8503|8501.6|8500.1|127
1746634500000|2025-05-07 16:15:00|8504.3|8502.8|8504|8502.5|8505|8503.5|8503.5|8502|176
1746634800000|2025-05-07 16:20:00|8504.1|8502.6|8507.9|8506.4|8508.1|8506.6|8504|8502.5|100
1746635100000|2025-05-07 16:25:00|8508|8506.5|8509.9|8508.4|8510.2|8508.7|8508|8506.5|127
1746635400000|2025-05-07 16:30:00|8510|8508.5|8509.1|8507.6|8510.8|8509.5|8509|8507.5|155
1746635700000|2025-05-07 16:35:00|8509|8507.5|8507.9|8506.4|8509.3|8507.8|8506.8|8505.6|94
1746636000000|2025-05-07 16:40:00|8507.4|8506.5|8505.4|8503.9|8508.1|8506.9|8505.3|8503.8|140
1746636300000|2025-05-07 16:45:00|8505.3|8503.8|8504.9|8503.4|8505.3|8503.8|8503.1|8501.6|155
1746636600000|2025-05-07 16:50:00|8504.4|8503.5|8505|8504.1|8505.1|8504.2|8503.8|8502.8|98
1746636900000|2025-05-07 16:55:00|8504.8|8503.9|8502.9|8501.4|8505|8503.9|8502.1|8500.6|166
1746637200000|2025-05-07 17:00:00|8503|8501.5|8502.7|8501.2|8503.5|8502.5|8501.7|8500.2|181
1746637500000|2025-05-07 17:05:00|8502.9|8501.4|8504.7|8503.2|8505|8503.5|8502.8|8501.3|67
1746637800000|2025-05-07 17:10:00|8504.9|8503.4|8503.8|8502.3|8505|8503.5|8503.5|8502|49
1746638100000|2025-05-07 17:15:00|8503.7|8502.2|8504.6|8503.1|8505.2|8503.7|8503.7|8502.2|85
1746638400000|2025-05-07 17:20:00|8504.7|8503.2|8505.2|8503.7|8505.3|8503.9|8504.4|8503.1|72
1746638700000|2025-05-07 17:25:00|8505.1|8503.6|8504.4|8502.9|8505.4|8503.9|8504.3|8502.8|60
1746639000000|2025-05-07 17:30:00|8504.5|8503|8505.8|8504.3|8505.8|8504.5|8503.9|8502.4|110
1746639300000|2025-05-07 17:35:00|8505.7|8504.2|8507|8505.5|8507.1|8505.6|8505.5|8504|89
1746639600000|2025-05-07 17:40:00|8507.1|8505.6|8505.9|8504.4|8507.7|8506.2|8505.1|8503.6|188
1746639900000|2025-05-07 17:45:00|8505.8|8504.3|8505|8503.5|8506|8504.5|8504.2|8502.7|157
1746640200000|2025-05-07 17:50:00|8505.1|8503.6|8507.1|8505.6|8507.9|8506.4|8504.3|8502.8|315
1746640500000|2025-05-07 17:55:00|8506.9|8505.4|8510.8|8499.8|8511.5|8505.8|8505.5|8499.7|275
1746640800000|2025-05-07 18:00:00|8510.6|8499.6|8509.7|8508.2|8511.4|8508.4|8504.1|8498.3|486
1746641100000|2025-05-07 18:05:00|8509.6|8508.1|8516|8514.5|8518.7|8517.2|8508.6|8507.5|628
1746641400000|2025-05-07 18:10:00|8516.1|8514.6|8518.4|8516.9|8519|8517.5|8515.4|8514|481
1746641700000|2025-05-07 18:15:00|8518.5|8517|8518.1|8516.6|8519.4|8517.9|8514.7|8513.8|393
1746642000000|2025-05-07 18:20:00|8518|8516.5|8516.3|8515.4|8519.2|8518.2|8514.9|8513.6|273
1746642300000|2025-05-07 18:25:00|8516.2|8515.3|8514.8|8513.3|8516.8|8515.7|8513.6|8512.6|214
1746642600000|2025-05-07 18:30:00|8514.9|8513.4|8514.8|8513.3|8515.4|8513.9|8513.1|8511.6|312
1746642900000|2025-05-07 18:35:00|8514.7|8513.2|8511.9|8510.4|8515.5|8514|8511.9|8510.4|355
1746643200000|2025-05-07 18:40:00|8512|8510.5|8509.6|8508.1|8512.5|8511|8508|8505.6|427
1746643500000|2025-05-07 18:45:00|8509.7|8508.2|8514.3|8512.8|8516.1|8514.8|8508.6|8507.1|602
1746643800000|2025-05-07 18:50:00|8515|8513.5|8513.8|8512.3|8517.7|8516.2|8513.7|8512.2|382
1746644100000|2025-05-07 18:55:00|8513.6|8512.1|8508.4|8506.9|8513.7|8512.2|8507.6|8506.5|467
1746644400000|2025-05-07 19:00:00|8508.2|8506.7|8508|8506.5|8509|8508.1|8506.3|8505|415
1746644700000|2025-05-07 19:05:00|8508.2|8506.7|8507.5|8506.6|8509.9|8509|8506.7|8505.8|354
1746645000000|2025-05-07 19:10:00|8507.7|8506.2|8510.1|8508.6|8511.4|8509.9|8507.2|8506.1|407
1746645300000|2025-05-07 19:15:00|8510.2|8508.7|8509.9|8508.4|8512.2|8510.7|8508.3|8507.1|382
1746645600000|2025-05-07 19:20:00|8509.5|8508|8508.9|8507.4|8509.8|8508.3|8506.6|8505.1|284
1746645900000|2025-05-07 19:25:00|8509|8507.5|8511.2|8510.3|8511.6|8510.4|8508.7|8507.4|298
1746646200000|2025-05-07 19:30:00|8511.3|8510.4|8511.2|8510.3|8511.8|8510.9|8509.1|8508.2|204
1746646500000|2025-05-07 19:35:00|8511.4|8510.5|8508.6|8507.7|8511.4|8510.5|8508.2|8507.3|209
1746646800000|2025-05-07 19:40:00|8508.7|8507.8|8504.1|8502.6|8509|8508|8501.3|8499.8|448
1746647100000|2025-05-07 19:45:00|8504|8502.5|8506.7|8505.2|8507.5|8506|8502.3|8500.8|350
1746647400000|2025-05-07 19:50:00|8506.9|8505.4|8507.4|8505.9|8508.2|8506.7|8505.2|8503.7|340
1746647700000|2025-05-07 19:55:00|8507.5|8506|8504.2|8502.7|8507.7|8506.2|8502.6|8501.7|191
1746648000000|2025-05-07 20:00:00|8504.3|8502.8|8504.6|8503.1|8505.8|8504.3|8503.6|8502.1|167
1746648300000|2025-05-07 20:05:00|8504.5|8503|8502.7|8501.2|8505.4|8503.9|8502.6|8501.1|128
1746648600000|2025-05-07 20:10:00|8502.6|8501.1|8502.8|8501.3|8505.8|8504.3|8501.7|8500.2|178
1746648900000|2025-05-07 20:15:00|8502.9|8501.4|8505.4|8503.9|8505.4|8503.9|8502.8|8501.3|191
1746649200000|2025-05-07 20:20:00|8505.2|8503.7|8505.5|8504|8505.8|8504.3|8504.7|8503.2|101
1746649500000|2025-05-07 20:25:00|8505.4|8503.9|8506.3|8504.8|8507|8505.5|8505.2|8503.7|153
1746649800000|2025-05-07 20:30:00|8506.6|8505.1|8506.4|8504.9|8507.5|8506|8506.2|8504.7|77
1746650100000|2025-05-07 20:35:00|8506.3|8504.8|8505.3|8503.8|8506.4|8504.9|8505.1|8503.6|69
1746650400000|2025-05-07 20:40:00|8505.2|8503.7|8504.5|8503|8505.8|8504.3|8504.3|8502.6|78
1746650700000|2025-05-07 20:45:00|8504.4|8502.9|8503.2|8501.7|8505.4|8504.2|8503.2|8501.7|65
1746651000000|2025-05-07 20:50:00|8503.1|8501.6|8504.4|8502.9|8504.4|8502.9|8502.3|8500.8|109
1746651300000|2025-05-07 20:55:00|8504.9|8502.5|8506|8498.9|8506.6|8503.1|8504.2|8497.9|153
1746651600000|2025-05-07 21:00:00|8510.3|8498.4|8514.3|8502.4|8514.6|8502.7|8510.3|8498.4|12
1746651900000|2025-05-07 21:05:00|8514.4|8502.5|8513.8|8501.9|8515.4|8503.5|8513.5|8501.6|6
1746652200000|2025-05-07 21:10:00|8513.3|8501.4|8513.9|8502|8513.9|8502|8513.3|8501.4|5
1746652500000|2025-05-07 21:15:00|8514.4|8502.5|8517.8|8505.9|8517.8|8505.9|8514.4|8502.5|4
1746652800000|2025-05-07 21:20:00|8517.6|8505.7|8518.5|8506.6|8518.6|8506.7|8517|8505.1|5
1746653100000|2025-05-07 21:25:00|8518.7|8506.8|8517.5|8505.6|8519.1|8508.2|8517.5|8505.6|10
1746653400000|2025-05-07 21:30:00|8517.7|8505.8|8514|8506.1|8517.7|8506.9|8513.6|8504.8|14
1746653700000|2025-05-07 21:35:00|8514.6|8506.7|8515.9|8506.7|8516.2|8507.2|8514.5|8506|9
1746654000000|2025-05-07 21:40:00|8516.5|8505.7|8513.5|8506.3|8516.5|8506.7|8513.2|8504.8|9
1746654300000|2025-05-07 21:45:00|8513.6|8506.1|8513.2|8506.1|8513.6|8506.1|8513.2|8506.1|3
1746654600000|2025-05-07 21:50:00|8513.3|8504.6|8515.3|8506.1|8517.3|8506.1|8513.3|8504.6|7
1746654900000|2025-05-07 21:55:00|8515.5|8506.2|8515.9|8505.3|8517.7|8506.4|8515.3|8505|10
1746655200000|2025-05-07 22:00:00|8515.2|8505.9|8510.3|8500.5|8515.2|8505.9|8509.3|8499.4|156
1746655500000|2025-05-07 22:05:00|8509.8|8500.9|8506.8|8503.5|8510.5|8504.3|8506.8|8499.9|91
1746655800000|2025-05-07 22:10:00|8507.8|8503|8507.5|8504.7|8507.8|8504.7|8506.1|8500.4|76
1746656100000|2025-05-07 22:15:00|8507.4|8504.5|8507.2|8504.7|8508.2|8505.6|8507|8504.5|98
1746656400000|2025-05-07 22:20:00|8507.4|8504.6|8506.6|8505.1|8507.4|8505.6|8506.5|8504.5|62
1746656700000|2025-05-07 22:25:00|8506.7|8505.2|8506|8504.5|8506.7|8505.2|8505.8|8504.1|49
1746657000000|2025-05-07 22:30:00|8505.9|8504.4|8505.9|8504.4|8506.2|8504.6|8505|8503.2|70
1746657300000|2025-05-07 22:35:00|8506.2|8504.7|8507.5|8505.2|8507.5|8505.8|8506.2|8504.4|102
1746657600000|2025-05-07 22:40:00|8507.1|8505.6|8507.2|8505.7|8507.9|8506.1|8507.1|8505.3|79
1746657900000|2025-05-07 22:45:00|8507.6|8505.1|8505.9|8504.4|8508|8505.4|8505.8|8504.3|69
1746658200000|2025-05-07 22:50:00|8506.2|8504.7|8506.1|8504.6|8506.4|8504.9|8505.5|8504|54
1746658500000|2025-05-07 22:55:00|8506.2|8504.7|8506.3|8504.8|8508|8505.2|8505.9|8504.1|55
1746658800000|2025-05-07 23:00:00|8506.2|8504.7|8506.6|8505.1|8506.9|8505.4|8506.2|8504.7|35
1746659100000|2025-05-07 23:05:00|8506.8|8505.3|8507|8505.5|8507.2|8505.7|8506.6|8505.1|24
1746659400000|2025-05-07 23:10:00|8506.7|8505.2|8507.1|8505.6|8507.4|8505.9|8506.3|8504.8|42
1746659700000|2025-05-07 23:15:00|8507.2|8505.7|8507.7|8506.2|8508.1|8506.6|8507.1|8505.6|29
1746660000000|2025-05-07 23:20:00|8507.6|8506.1|8506.8|8505.3|8507.8|8506.3|8506.7|8505.2|40
1746660300000|2025-05-07 23:25:00|8506.9|8505.4|8506.8|8505.3|8506.9|8505.4|8506.6|8505.1|27
1746660600000|2025-05-07 23:30:00|8506.7|8505.2|8507.2|8505.7|8507.3|8505.8|8506.5|8505|29
1746660900000|2025-05-07 23:35:00|8507.4|8505.9|8507.3|8505.8|8507.6|8506.1|8507.1|8505.6|22
1746661200000|2025-05-07 23:40:00|8507.1|8505.6|8507.3|8505.8|8507.9|8506.4|8506.8|8505.3|38
1746661500000|2025-05-07 23:45:00|8507.4|8505.9|8507|8505.5|8507.4|8505.9|8506.7|8505.2|34
1746661800000|2025-05-07 23:50:00|8507.1|8505.6|8506.2|8504.7|8507.4|8505.9|8506.2|8504.7|36
1746662100000|2025-05-07 23:55:00|8506.3|8504.8|8505.3|8503.8|8506.3|8504.8|8505.3|8503.8|35
1746662400000|2025-05-08 00:00:00|8505.4|8503.9|8506.4|8504.9|8506.5|8505|8504.4|8502.9|100
1746662700000|2025-05-08 00:05:00|8506.3|8504.8|8506.7|8505.2|8507.7|8506.2|8506.1|8504.6|99
1746663000000|2025-05-08 00:10:00|8506.8|8505.3|8506.7|8505.2|8507.9|8506.4|8506.5|8505|70
1746663300000|2025-05-08 00:15:00|8506.8|8505.3|8507.8|8506.3|8508.2|8506.7|8506.7|8505.2|56
1746663600000|2025-05-08 00:20:00|8508|8506.5|8509.7|8508.2|8509.7|8508.2|8508|8506.5|67
1746663900000|2025-05-08 00:25:00|8509.8|8508.3|8509.8|8508.3|8510|8508.5|8509.3|8507.8|70
1746664200000|2025-05-08 00:30:00|8509.9|8508.4|8509.8|8508.3|8510.4|8508.9|8509.6|8508.1|51
1746664500000|2025-05-08 00:35:00|8510.2|8508.7|8511.5|8510|8511.6|8510.1|8509.8|8508.3|71
1746664800000|2025-05-08 00:40:00|8511.4|8509.9|8510.3|8508.8|8511.9|8510.4|8510.3|8508.8|69
1746665100000|2025-05-08 00:45:00|8510.4|8508.9|8510.5|8509|8511.5|8510|8510.3|8508.8|62
1746665400000|2025-05-08 00:50:00|8510.4|8508.9|8509.1|8507.6|8510.8|8509.3|8508.9|8507.4|89
1746665700000|2025-05-08 00:55:00|8508.9|8507.4|8507.3|8505.8|8510.4|8508.9|8507|8505.5|246
1746666000000|2025-05-08 01:00:00|8507.2|8505.7|8507.5|8506|8508.7|8507.2|8506.2|8504.7|191
1746666300000|2025-05-08 01:05:00|8507.6|8506.1|8505.8|8504.3|8508.3|8506.8|8505.2|8503.7|153
1746666600000|2025-05-08 01:10:00|8505.2|8503.7|8506.3|8504.8|8507.2|8505.7|8504.6|8503.1|131
1746666900000|2025-05-08 01:15:00|8506.2|8504.7|8504.3|8502.8|8506.5|8505|8504|8502.5|105
1746667200000|2025-05-08 01:20:00|8504.2|8502.7|8504.8|8503.3|8505.1|8503.6|8503.6|8502.1|74
1746667500000|2025-05-08 01:25:00|8504.7|8503.2|8503.7|8502.2|8504.8|8503.3|8503.2|8501.7|92
1746667800000|2025-05-08 01:30:00|8503.4|8501.9|8503.8|8502.3|8505.6|8504.1|8503.4|8501.9|122
1746668100000|2025-05-08 01:35:00|8503.7|8502.2|8503.9|8502.4|8504.3|8502.8|8502.9|8501.4|74
1746668400000|2025-05-08 01:40:00|8503.8|8502.3|8502.3|8500.8|8506.8|8505.3|8501.6|8500.1|151
1746668700000|2025-05-08 01:45:00|8501.9|8500.4|8502.5|8501|8503.5|8502|8501.9|8500.4|131
1746669000000|2025-05-08 01:50:00|8502.4|8500.9|8493.2|8491.7|8503.1|8501.6|8492.7|8491.2|427
1746669300000|2025-05-08 01:55:00|8493.3|8491.8|8493.8|8492.3|8497.2|8495.7|8492.8|8491.3|252
1746669600000|2025-05-08 02:00:00|8493.7|8492.2|8491.9|8490.4|8493.8|8492.3|8489.2|8487.7|203
1746669900000|2025-05-08 02:05:00|8491.3|8489.8|8493.2|8491.7|8493.3|8491.8|8490.6|8489.1|149
1746670200000|2025-05-08 02:10:00|8493.4|8491.9|8493|8491.5|8494.5|8493|8492.8|8491.3|136
1746670500000|2025-05-08 02:15:00|8492.9|8491.4|8493.5|8492|8493.8|8492.3|8492.2|8490.7|116
1746670800000|2025-05-08 02:20:00|8493.2|8491.7|8492.9|8491.4|8494.3|8492.8|8492.7|8491.2|113
1746671100000|2025-05-08 02:25:00|8492.8|8491.3|8491.8|8490.3|8493.5|8492|8491.8|8490.3|124
1746671400000|2025-05-08 02:30:00|8491.9|8490.4|8488.9|8487.4|8491.9|8490.4|8488.5|8487|160
1746671700000|2025-05-08 02:35:00|8489.1|8487.6|8489.3|8487.8|8490|8488.5|8488.7|8487.2|95
1746672000000|2025-05-08 02:40:00|8489.2|8487.7|8490.1|8488.6|8490.6|8489.1|8489|8487.5|65
1746672300000|2025-05-08 02:45:00|8489.7|8488.2|8488.9|8487.4|8490.2|8488.7|8488.9|8487.4|50
1746672600000|2025-05-08 02:50:00|8489|8487.5|8487.6|8486.1|8489|8487.5|8487.3|8485.8|55
1746672900000|2025-05-08 02:55:00|8487.5|8486|8487|8485.5|8487.7|8486.2|8486.7|8485.2|65
1746673200000|2025-05-08 03:00:00|8487.1|8485.6|8486.8|8485.3|8488.1|8486.6|8486.5|8485|83
1746673500000|2025-05-08 03:05:00|8486.7|8485.2|8487.7|8486.2|8487.9|8486.4|8486.6|8485.1|72
1746673800000|2025-05-08 03:10:00|8487.8|8486.3|8487.4|8485.9|8489.3|8487.8|8487|8485.5|110
1746674100000|2025-05-08 03:15:00|8487.6|8486.1|8487.4|8485.9|8488.3|8486.8|8487.2|8485.7|101
1746674400000|2025-05-08 03:20:00|8487.3|8485.8|8486.5|8485|8487.4|8485.9|8486.2|8484.7|34
1746674700000|2025-05-08 03:25:00|8486.3|8484.8|8487.5|8486|8487.6|8486.1|8486.3|8484.8|50
1746675000000|2025-05-08 03:30:00|8487.7|8486.2|8487.9|8486.4|8488.6|8487.1|8487.6|8486.1|74
1746675300000|2025-05-08 03:35:00|8487.8|8486.3|8487.3|8485.8|8488.1|8486.6|8487.2|8485.7|63
1746675600000|2025-05-08 03:40:00|8487.4|8485.9|8486.9|8485.4|8487.8|8486.3|8486.9|8485.4|42
1746675900000|2025-05-08 03:45:00|8487|8485.5|8487|8485.5|8487.2|8485.7|8486.6|8485.1|42
1746676200000|2025-05-08 03:50:00|8486.8|8485.3|8488.2|8486.7|8488.2|8486.7|8486.7|8485.2|22
1746676500000|2025-05-08 03:55:00|8488.1|8486.6|8489|8487.5|8489.4|8487.9|8488.1|8486.6|43
1746676800000|2025-05-08 04:00:00|8488.8|8487.3|8489|8487.5|8489.4|8487.9|8488.5|8487|49
1746677100000|2025-05-08 04:05:00|8488.9|8487.4|8488.5|8487|8489|8487.5|8488.4|8486.9|34
1746677400000|2025-05-08 04:10:00|8488.4|8486.9|8489.5|8488|8489.7|8488.2|8488.4|8486.9|46
1746677700000|2025-05-08 04:15:00|8489.6|8488.1|8489.7|8488.2|8490|8488.5|8488.9|8487.4|44
1746678000000|2025-05-08 04:20:00|8489.5|8488|8490.4|8488.9|8490.4|8488.9|8489.3|8487.8|40
1746678300000|2025-05-08 04:25:00|8490.5|8489|8488.8|8487.3|8490.8|8489.3|8488.6|8487.1|58
1746678600000|2025-05-08 04:30:00|8488.9|8487.4|8489|8487.5|8489.3|8487.8|8488.5|8487|41
1746678900000|2025-05-08 04:35:00|8489.2|8487.7|8488.8|8487.3|8489.3|8487.8|8488.6|8487.1|27
1746679200000|2025-05-08 04:40:00|8488.9|8487.4|8489.6|8488.1|8489.6|8488.1|8488.6|8487.1|40
1746679500000|2025-05-08 04:45:00|8489.8|8488.3|8490|8488.5|8490.5|8489|8489.5|8488|50
1746679800000|2025-05-08 04:50:00|8490.1|8488.6|8490.2|8488.7|8490.4|8488.9|8489.6|8488.1|47
1746680100000|2025-05-08 04:55:00|8490.3|8488.8|8490|8488.5|8490.6|8489.1|8489.9|8488.4|44
1746680400000|2025-05-08 05:00:00|8490.1|8488.6|8490.7|8489.2|8490.9|8489.4|8489.4|8487.9|67
1746680700000|2025-05-08 05:05:00|8490.3|8488.8|8490.4|8488.9|8491|8489.5|8489.4|8487.9|83
1746681000000|2025-05-08 05:10:00|8490.3|8488.8|8494.8|8493.3|8495.5|8494|8490|8488.5|218
1746681300000|2025-05-08 05:15:00|8494.9|8493.4|8493.8|8492.3|8494.9|8493.4|8493.6|8492.1|130
1746681600000|2025-05-08 05:20:00|8493.7|8492.2|8493.3|8491.8|8493.9|8492.4|8492.7|8491.2|114
1746681900000|2025-05-08 05:25:00|8493.2|8491.7|8494.1|8492.6|8494.2|8492.7|8492.9|8491.4|88
1746682200000|2025-05-08 05:30:00|8493.9|8492.4|8492.7|8491.2|8494.1|8492.6|8492.4|8490.9|122
1746682500000|2025-05-08 05:35:00|8492.8|8491.3|8492.9|8491.4|8493.4|8491.9|8492.2|8490.7|92
1746682800000|2025-05-08 05:40:00|8492.8|8491.3|8490.4|8488.9|8493.4|8491.9|8490.3|8488.8|63
1746683100000|2025-05-08 05:45:00|8490.5|8489|8490.2|8488.7|8490.8|8489.3|8489.1|8487.6|91
1746683400000|2025-05-08 05:50:00|8489.9|8488.4|8487|8485.5|8490|8488.5|8486.8|8485.3|99
1746683700000|2025-05-08 05:55:00|8486.8|8485.3|8486.3|8484.8|8488.1|8486.6|8486.2|8484.7|135
1746684000000|2025-05-08 06:00:00|8486.2|8484.7|8490.3|8488.8|8491.1|8489.6|8486.2|8484.2|195
1746684300000|2025-05-08 06:05:00|8490.2|8488.7|8490.6|8489.7|8491.1|8490.2|8488.3|8487.2|147
1746684600000|2025-05-08 06:10:00|8490.7|8489.8|8489.3|8488.4|8491|8490.1|8487.2|8486.3|213
1746684900000|2025-05-08 06:15:00|8489.4|8488.5|8491.5|8490|8492.1|8490.6|8486.4|8485.3|250
1746685200000|2025-05-08 06:20:00|8491.4|8489.9|8489.6|8488.1|8491.4|8490.1|8487.9|8486.6|246
1746685500000|2025-05-08 06:25:00|8489.7|8488.2|8491.7|8490.8|8493.1|8492.2|8489|8488|237
1746685800000|2025-05-08 06:30:00|8491.5|8490.6|8491.5|8490|8493.8|8492.7|8490.5|8489.6|269
1746686100000|2025-05-08 06:35:00|8491.6|8490.1|8495.7|8494.8|8496.2|8495.3|8491.4|8489.9|252
1746686400000|2025-05-08 06:40:00|8495.2|8494.3|8490.7|8489.8|8495.5|8494.6|8490.4|8489.5|279
1746686700000|2025-05-08 06:45:00|8490.8|8489.9|8492.1|8491.2|8493.6|8492.7|8490.8|8489.9|197
1746687000000|2025-05-08 06:50:00|8492|8491.1|8493.2|8492.3|8493.4|8492.3|8490.9|8490|170
1746687300000|2025-05-08 06:55:00|8493.3|8492.4|8494.5|8493.6|8494.7|8493.8|8492.7|8491.8|160
1746687600000|2025-05-08 07:00:00|8494.6|8493.7|8493.8|8492.3|8496.1|8495.2|8491.2|8490.1|421
1746687900000|2025-05-08 07:05:00|8493.9|8492.4|8496.2|8494.7|8497|8495.7|8493|8492.1|267
1746688200000|2025-05-08 07:10:00|8496.1|8494.6|8499.1|8497.6|8499.2|8497.8|8495.5|8494.3|179
1746688500000|2025-05-08 07:15:00|8499|8497.5|8500.1|8498.6|8500.5|8499.4|8498.2|8497.2|199
1746688800000|2025-05-08 07:20:00|8500|8498.5|8499.6|8498.7|8500.3|8499.3|8499.3|8498|130
1746689100000|2025-05-08 07:25:00|8499.5|8498.6|8500.4|8499.5|8501.4|8500.3|8499.2|8497.9|156
1746689400000|2025-05-08 07:30:00|8500.5|8499.6|8501.6|8500.1|8502.1|8500.9|8500.2|8499.3|134
1746689700000|2025-05-08 07:35:00|8501.8|8500.3|8502.8|8501.9|8503.4|8502.2|8501.4|8500.3|170
1746690000000|2025-05-08 07:40:00|8502.7|8501.8|8501.8|8500.3|8503.4|8502.2|8501.2|8500.3|138
1746690300000|2025-05-08 07:45:00|8501.9|8500.4|8500.1|8498.6|8501.9|8500.7|8499.8|8498.5|141
1746690600000|2025-05-08 07:50:00|8500.2|8498.7|8500.1|8499.2|8501.5|8500.6|8500|8498.7|117
1746690900000|2025-05-08 07:55:00|8500.3|8498.8|8500.7|8499.8|8501.5|8500.3|8498.6|8497.7|186
1746691200000|2025-05-08 08:00:00|8500.6|8499.7|8501.2|8500.3|8501.9|8501|8500.5|8499.3|173
1746691500000|2025-05-08 08:05:00|8501.1|8500.2|8502.1|8501.2|8503.6|8502.1|8501.1|8500|149
1746691800000|2025-05-08 08:10:00|8502|8501.1|8505.3|8504.4|8506.2|8505.3|8501.7|8500.8|182
1746692100000|2025-05-08 08:15:00|8505.5|8504.6|8503.5|8502.6|8506.1|8504.8|8503.4|8502.5|181
1746692400000|2025-05-08 08:20:00|8503.4|8502.5|8505.1|8504.2|8506.1|8505.2|8503|8502.1|152
1746692700000|2025-05-08 08:25:00|8505.2|8504.3|8506.4|8504.9|8506.9|8506|8504.8|8503.9|125
1746693000000|2025-05-08 08:30:00|8506.5|8505|8505.6|8504.7|8507.1|8506.2|8505|8504.1|145
1746693300000|2025-05-08 08:35:00|8505.7|8504.8|8505.4|8504.5|8506.2|8505.3|8504.1|8502.8|124
1746693600000|2025-05-08 08:40:00|8505.5|8504.6|8506.3|8505.4|8506.7|8505.7|8505.2|8504.3|95
1746693900000|2025-05-08 08:45:00|8506.5|8505.6|8508.1|8506.6|8508.9|8508|8506.5|8505.2|147
1746694200000|2025-05-08 08:50:00|8507.9|8507|8509.3|8508.4|8509.3|8508.4|8506.8|8505.9|159
1746694500000|2025-05-08 08:55:00|8509.4|8508.5|8509.6|8508.1|8511.4|8510.2|8508.6|8507.7|157
1746694800000|2025-05-08 09:00:00|8509.5|8508|8505.9|8505|8509.6|8508.2|8505.9|8505|150
1746695100000|2025-05-08 09:05:00|8506|8505.1|8506.4|8504.9|8506.5|8505.3|8505.4|8504.1|90
1746695400000|2025-05-08 09:10:00|8506.3|8504.8|8508.1|8507.2|8508.4|8507.5|8504.7|8503.8|139
1746695700000|2025-05-08 09:15:00|8508|8507.1|8507.7|8506.8|8510.7|8509.5|8507.6|8506.7|181
1746696000000|2025-05-08 09:20:00|8507.8|8506.9|8506.7|8505.8|8508.4|8507.2|8505.9|8505|121
1746696300000|2025-05-08 09:25:00|8506.8|8505.9|8507.5|8506|8507.9|8506.7|8505.5|8504.2|137
1746696600000|2025-05-08 09:30:00|8507.6|8506.1|8509.9|8509|8511.2|8510.2|8506.8|8505.9|196
1746696900000|2025-05-08 09:35:00|8510|8509.1|8509.2|8508.3|8510.6|8509.6|8508.5|8507.2|139
1746697200000|2025-05-08 09:40:00|8509|8508.1|8508.1|8506.6|8509.2|8508.3|8507.9|8506.6|114
1746697500000|2025-05-08 09:45:00|8507.9|8507|8508.5|8507|8509|8507.5|8506.8|8505.3|163
1746697800000|2025-05-08 09:50:00|8508.6|8507.1|8507|8506.1|8508.6|8507.5|8506.3|8505.4|120
1746698100000|2025-05-08 09:55:00|8506.8|8505.9|8500.8|8499.9|8506.8|8505.9|8500.1|8499.2|218
1746698400000|2025-05-08 10:00:00|8501|8500.1|8505.3|8503.8|8506.3|8505.2|8500.9|8500|202
1746698700000|2025-05-08 10:05:00|8504.8|8503.9|8500.9|8499.4|8505.1|8504.2|8500.1|8498.6|151
1746699000000|2025-05-08 10:10:00|8501|8499.5|8499.9|8499|8501.2|8499.7|8498.6|8497.1|151
1746699300000|2025-05-08 10:15:00|8500|8499.1|8498.8|8497.9|8500.3|8499.4|8498.8|8497.9|99
1746699600000|2025-05-08 10:20:00|8499|8498.1|8498.7|8497.8|8500.4|8499.2|8498.6|8497.5|125
1746699900000|2025-05-08 10:25:00|8498.8|8497.9|8498.2|8497.3|8499.8|8498.9|8497.5|8496.6|117
1746700200000|2025-05-08 10:30:00|8497.7|8496.8|8497.1|8496.2|8498.7|8497.2|8496.5|8495.5|132
1746700500000|2025-05-08 10:35:00|8496.9|8496|8499.3|8497.8|8501.7|8500.8|8495.9|8494.6|199
1746700800000|2025-05-08 10:40:00|8499.2|8497.7|8499.1|8497.6|8499.4|8498.2|8498.3|8496.9|105
1746701100000|2025-05-08 10:45:00|8499|8497.5|8496.3|8495.4|8499|8497.5|8495.5|8494.6|105
1746701400000|2025-05-08 10:50:00|8496.4|8495.5|8493.7|8492.8|8497|8496.1|8493.3|8492.4|111
1746701700000|2025-05-08 10:55:00|8493.6|8492.7|8510.8|8509.9|8511.5|8510.3|8493.5|8492.6|320
1746702000000|2025-05-08 11:00:00|8510.9|8510|8484.5|8483|8526.6|8520.7|8481.1|8479.6|964
1746702300000|2025-05-08 11:05:00|8484.4|8482.9|8481.6|8480.1|8485.5|8484.6|8477.3|8476.3|538
1746702600000|2025-05-08 11:10:00|8481.4|8480.5|8479.9|8478.4|8481.6|8480.7|8477|8475.8|341
1746702900000|2025-05-08 11:15:00|8480|8478.5|8481.6|8480.7|8485.1|8484.2|8479.7|8478.5|249
1746703200000|2025-05-08 11:20:00|8482|8481.1|8478.6|8477.7|8482.2|8481.3|8478.6|8477.7|212
1746703500000|2025-05-08 11:25:00|8478.5|8477.6|8479.3|8477.8|8483.2|8482.3|8478.5|8477.6|166
1746703800000|2025-05-08 11:30:00|8479.1|8477.6|8478.5|8477|8479.2|8478.3|8476.9|8475.8|184
1746704100000|2025-05-08 11:35:00|8478.4|8476.9|8479.5|8478.6|8481.7|8480.5|8476|8475.1|235
1746704400000|2025-05-08 11:40:00|8479.4|8478.5|8475.7|8474.8|8479.6|8478.7|8475.6|8474.7|142
1746704700000|2025-05-08 11:45:00|8475.8|8474.9|8477.1|8476.2|8479|8478.1|8475|8473.5|156
1746705000000|2025-05-08 11:50:00|8477|8476.1|8474|8472.5|8477.5|8476.2|8473|8471.6|258
1746705300000|2025-05-08 11:55:00|8473.9|8472.4|8477.6|8476.1|8478.1|8476.6|8473.8|8472.4|196
1746705600000|2025-05-08 12:00:00|8477.5|8476|8475.8|8474.3|8477.8|8476.3|8473|8472|235
1746705900000|2025-05-08 12:05:00|8475.7|8474.2|8476.2|8475.3|8477.2|8476.1|8474.1|8473.2|154
1746706200000|2025-05-08 12:10:00|8476.1|8475.2|8480.5|8479.6|8480.9|8479.9|8475.9|8474.9|209
1746706500000|2025-05-08 12:15:00|8480.7|8479.8|8477.2|8476.3|8481.3|8480.4|8476.2|8475.3|237
1746706800000|2025-05-08 12:20:00|8477.4|8476.5|8478.2|8477.3|8478.9|8477.9|8476|8474.9|166
1746707100000|2025-05-08 12:25:00|8478.5|8477.6|8479.5|8474|8479.5|8477.6|8476|8473.8|216
1746707400000|2025-05-08 12:30:00|8479.1|8474.1|8476.1|8474.6|8479.1|8475.7|8474.8|8472.7|236
1746707700000|2025-05-08 12:35:00|8476.2|8474.7|8484.6|8483.1|8485.3|8484.1|8475.2|8474|392
1746708000000|2025-05-08 12:40:00|8484.5|8483|8485.2|8484.3|8487.4|8486.5|8483.4|8482.3|438
1746708300000|2025-05-08 12:45:00|8485.1|8484.2|8481.3|8480.4|8486.4|8485|8480.7|8479.4|313
1746708600000|2025-05-08 12:50:00|8481.1|8480.2|8482|8480.5|8482.4|8481.4|8480.1|8478.6|254
1746708900000|2025-05-08 12:55:00|8481.8|8480.3|8481.2|8480.3|8483.3|8482.4|8479.9|8479|291
1746709200000|2025-05-08 13:00:00|8481.4|8480.5|8480.5|8479|8482.4|8481.2|8477.6|8476.7|317
1746709500000|2025-05-08 13:05:00|8480.7|8479.2|8478.2|8477.3|8481.1|8480.2|8477.7|8476.6|260
1746709800000|2025-05-08 13:10:00|8478.1|8477.2|8478.9|8478|8480.3|8479.2|8477.3|8476.4|195
1746710100000|2025-05-08 13:15:00|8478.8|8477.9|8479.1|8478.2|8479.9|8478.4|8477.1|8475.9|194
1746710400000|2025-05-08 13:20:00|8478.9|8478|8479.6|8478.1|8479.8|8478.8|8477.9|8476.7|163
1746710700000|2025-05-08 13:25:00|8479.5|8478|8479.7|8478.2|8482.4|8481.2|8478.4|8476.9|184
1746711000000|2025-05-08 13:30:00|8479.3|8478.4|8480|8479.1|8481.4|8480.5|8478.7|8477.6|267
1746711300000|2025-05-08 13:35:00|8480.4|8479.5|8477.1|8476.2|8480.5|8479.5|8475.8|8474.9|235
1746711600000|2025-05-08 13:40:00|8477|8476.1|8475.2|8474.3|8478.4|8477.5|8475|8474.1|267
1746711900000|2025-05-08 13:45:00|8475.1|8474.2|8478.7|8477.8|8479.3|8478.4|8474.7|8473.4|228
1746712200000|2025-05-08 13:50:00|8478.8|8477.9|8474.5|8473.6|8479.3|8478.4|8474.4|8473.1|219
1746712500000|2025-05-08 13:55:00|8474.6|8473.7|8479|8478.1|8479.7|8478.6|8474.3|8473.4|229
1746712800000|2025-05-08 14:00:00|8479.1|8478.2|8478.2|8476.7|8479.9|8479|8476.3|8475.3|278
1746713100000|2025-05-08 14:05:00|8477.8|8476.9|8478.9|8477.4|8481.3|8480.4|8477.2|8476.2|215
1746713400000|2025-05-08 14:10:00|8478.8|8477.3|8479.6|8478.7|8481.3|8480.4|8478.3|8477.2|255
1746713700000|2025-05-08 14:15:00|8479.7|8478.8|8478.5|8477.6|8479.7|8478.8|8475.6|8474.4|196
1746714000000|2025-05-08 14:20:00|8478.6|8477.7|8478.7|8477.2|8478.9|8478|8476.4|8474.9|234
1746714300000|2025-05-08 14:25:00|8478.6|8477.1|8477.5|8476|8479|8477.6|8476|8474.5|322
1746714600000|2025-05-08 14:30:00|8477.7|8476.2|8477.7|8476.8|8480.4|8479.1|8476.3|8475.4|277
1746714900000|2025-05-08 14:35:00|8477.8|8476.9|8479.5|8478.6|8480.6|8479.7|8477|8475.9|236
1746715200000|2025-05-08 14:40:00|8479.3|8478.4|8480|8478.5|8480.9|8479.5|8479.1|8477.9|180
1746715500000|2025-05-08 14:45:00|8479.9|8478.4|8481.5|8480|8481.6|8480.2|8479|8477.7|224
1746715800000|2025-05-08 14:50:00|8481.4|8479.9|8479.1|8477.6|8483.6|8482.1|8475|8473.5|628
1746716100000|2025-05-08 14:55:00|8479.2|8477.7|8475|8473.5|8480.7|8479.6|8472.7|8471.8|626
1746716400000|2025-05-08 15:00:00|8474.8|8473.3|8478.2|8477.3|8479.2|8477.8|8473.2|8471.9|550
1746716700000|2025-05-08 15:05:00|8478|8477.1|8481.2|8480.3|8481.3|8480.4|8477.1|8476.2|272
1746717000000|2025-05-08 15:10:00|8481.3|8480.4|8477.1|8475.6|8481.3|8480.4|8476.1|8475.2|258
1746717300000|2025-05-08 15:15:00|8477.2|8475.7|8478.9|8478|8481.6|8480.4|8477|8475.5|266
1746717600000|2025-05-08 15:20:00|8479|8478.1|8478.6|8477.1|8480.3|8479.4|8477.8|8476.3|449
1746717900000|2025-05-08 15:25:00|8478.4|8476.9|8478.1|8476.6|8480.1|8478.6|8476.9|8475.4|290
1746718200000|2025-05-08 15:30:00|8477.9|8476.4|8474.8|8473.3|8478.9|8477.4|8474.7|8473.2|360
1746718500000|2025-05-08 15:35:00|8475|8473.5|8475.6|8474.1|8478.5|8477|8473.9|8472.5|275
1746718800000|2025-05-08 15:40:00|8475.5|8474|8474.8|8473.3|8476.6|8475.1|8471.2|8469.7|360
1746719100000|2025-05-08 15:45:00|8474.6|8473.1|8468.3|8466.8|8474.6|8473.3|8467.7|8466.2|474
1746719400000|2025-05-08 15:50:00|8468.2|8466.7|8466.3|8464.8|8470.5|8468.7|8463.9|8462.4|646
1746719700000|2025-05-08 15:55:00|8466.2|8464.7|8468.2|8466.7|8469|8467.5|8462|8460.5|589
1746720000000|2025-05-08 16:00:00|8468.3|8466.8|8468.9|8467.4|8470|8468.5|8467.5|8466|406
1746720300000|2025-05-08 16:05:00|8468.4|8466.9|8464.6|8463.1|8468.5|8467|8464.1|8462.6|272
1746720600000|2025-05-08 16:10:00|8464.2|8462.7|8461.4|8459.9|8464.5|8463|8459.6|8458.1|389
1746720900000|2025-05-08 16:15:00|8461.5|8460|8460.8|8459.3|8462|8460.5|8459.5|8458|276
1746721200000|2025-05-08 16:20:00|8460.9|8459.4|8461.8|8460.3|8462|8460.5|8459.3|8458|266
1746721500000|2025-05-08 16:25:00|8462.5|8461|8462.3|8460.8|8464.9|8463.4|8461.3|8459.8|297
1746721800000|2025-05-08 16:30:00|8462.2|8460.7|8465.5|8464|8466.4|8464.9|8461.9|8460.4|247
1746722100000|2025-05-08 16:35:00|8465.1|8463.6|8463.9|8462.4|8465.5|8464|8463.1|8461.6|189
1746722400000|2025-05-08 16:40:00|8464.2|8462.7|8464.3|8462.8|8465.4|8463.9|8463.8|8462.5|200
1746722700000|2025-05-08 16:45:00|8464.4|8462.9|8463.1|8461.6|8464.8|8463.3|8462.3|8460.8|165
1746723000000|2025-05-08 16:50:00|8463|8461.5|8463.6|8462.1|8464.6|8463.1|8461.8|8460.3|159
1746723300000|2025-05-08 16:55:00|8463.7|8462.2|8463.2|8461.7|8463.8|8462.3|8461.3|8460|269
1746723600000|2025-05-08 17:00:00|8463|8461.5|8463.9|8462.4|8465.4|8463.9|8462.5|8461|226
1746723900000|2025-05-08 17:05:00|8464.3|8462.8|8466.9|8465.4|8467|8465.5|8464.3|8462.8|167
1746724200000|2025-05-08 17:10:00|8467|8465.5|8466.2|8464.7|8468|8466.5|8465.6|8464.1|165
1746724500000|2025-05-08 17:15:00|8466|8464.5|8468|8466.5|8468.4|8466.9|8466|8464.5|152
1746724800000|2025-05-08 17:20:00|8468.2|8466.7|8466.2|8464.7|8468.5|8467|8466.2|8464.7|118
1746725100000|2025-05-08 17:25:00|8466|8464.5|8464.8|8463.3|8467|8465.5|8464.4|8462.9|159
1746725400000|2025-05-08 17:30:00|8464.7|8463.2|8464.8|8463.3|8465.9|8464.4|8464.3|8462.8|115
1746725700000|2025-05-08 17:35:00|8464.9|8463.4|8467|8465.5|8467.3|8465.8|8464.5|8463|96
1746726000000|2025-05-08 17:40:00|8466.9|8465.4|8466|8464.5|8467.7|8466.2|8466|8464.5|98
1746726300000|2025-05-08 17:45:00|8465.8|8464.3|8465.2|8463.7|8466|8464.5|8464.4|8462.9|111
1746726600000|2025-05-08 17:50:00|8465.3|8463.8|8466.2|8464.7|8466.2|8464.7|8464.5|8463|118
1746726900000|2025-05-08 17:55:00|8466.1|8464.6|8468.7|8467.2|8469.1|8467.6|8465.9|8464.4|156
1746727200000|2025-05-08 18:00:00|8468.5|8467|8469.1|8467.6|8469.7|8468.2|8468|8466.6|125
1746727500000|2025-05-08 18:05:00|8469|8467.5|8468.2|8466.7|8469|8467.5|8468|8466.5|74
1746727800000|2025-05-08 18:10:00|8468.1|8466.6|8468.9|8467.4|8469.4|8467.9|8467.8|8466.3|100
1746728100000|2025-05-08 18:15:00|8469|8467.5|8469.3|8467.8|8469.8|8468.3|8468.5|8467|78
1746728400000|2025-05-08 18:20:00|8469.4|8467.9|8470.7|8469.8|8471.4|8470|8469|8467.5|107
1746728700000|2025-05-08 18:25:00|8470.5|8469.6|8471.9|8471|8473.4|8472.5|8470.2|8469|105
1746729000000|2025-05-08 18:30:00|8471.8|8470.9|8471.7|8470.8|8472.3|8471.4|8470.9|8470|100
1746729300000|2025-05-08 18:35:00|8471.9|8470.4|8469.5|8468.6|8472|8470.6|8469.5|8468.2|104
1746729600000|2025-05-08 18:40:00|8469.7|8468.8|8469.2|8468.3|8469.7|8468.8|8468.6|8467.4|79
1746729900000|2025-05-08 18:45:00|8469.1|8468.2|8469|8467.5|8469.8|8468.9|8468.4|8467.5|70
1746730200000|2025-05-08 18:50:00|8469.1|8467.6|8471.5|8470|8472.1|8470.9|8468.8|8467.5|110
1746730500000|2025-05-08 18:55:00|8471.6|8470.1|8471.3|8470.4|8472.8|8471.9|8471.2|8470.1|120
1746730800000|2025-05-08 19:00:00|8471.2|8470.3|8471|8470.1|8472.6|8471.4|8470.5|8469.3|126
1746731100000|2025-05-08 19:05:00|8471.2|8470.3|8470.9|8470|8472.1|8471.2|8470.9|8470|57
1746731400000|2025-05-08 19:10:00|8471|8470.1|8472.7|8471.8|8472.9|8472|8470.9|8470|75
1746731700000|2025-05-08 19:15:00|8472.6|8471.7|8471.5|8470.6|8474.1|8473.2|8471.5|8470.3|102
1746732000000|2025-05-08 19:20:00|8471.6|8470.7|8471.3|8469.8|8472.4|8471.2|8470.5|8469.2|171
1746732300000|2025-05-08 19:25:00|8471.4|8469.9|8471.5|8470|8472.6|8471.1|8469.7|8468.2|190
1746732600000|2025-05-08 19:30:00|8471.6|8470.1|8470.9|8469.4|8472.1|8470.6|8470.3|8469|157
1746732900000|2025-05-08 19:35:00|8471|8469.5|8471.5|8470.6|8472.2|8471.1|8470.2|8469.1|131
1746733200000|2025-05-08 19:40:00|8471.6|8470.7|8473.1|8471.6|8473.2|8471.8|8470.6|8469.7|85
1746733500000|2025-05-08 19:45:00|8473.6|8472.7|8475.1|8474.2|8475.3|8474.3|8473.4|8472.3|78
1746733800000|2025-05-08 19:50:00|8475.4|8473.9|8475.7|8474.2|8476.6|8475.7|8474.8|8473.6|159
1746734100000|2025-05-08 19:55:00|8475.4|8474.5|8477.1|8475.6|8477.6|8476.1|8475.4|8474.1|124
1746734400000|2025-05-08 20:00:00|8477.2|8475.7|8475.5|8474|8478.1|8476.6|8475.1|8473.5|149
1746734700000|2025-05-08 20:05:00|8475.4|8473.9|8476.6|8475.7|8477.9|8476.8|8474.9|8473.6|70
1746735000000|2025-05-08 20:10:00|8476.4|8475.5|8477.6|8476.1|8477.6|8476.1|8476|8474.7|50
1746735300000|2025-05-08 20:15:00|8477.7|8476.2|8478.5|8476.1|8478.5|8476.8|8477.1|8475.6|62
1746735600000|2025-05-08 20:20:00|8478|8476.5|8478|8476.5|8478.5|8477|8477.6|8476.1|67
1746735900000|2025-05-08 20:25:00|8477.9|8476.4|8477.5|8476|8478.2|8476.6|8476.7|8475.2|86
1746736200000|2025-05-08 20:30:00|8477.6|8476.1|8477|8475.5|8477.7|8476.2|8476.9|8475.1|68
1746736500000|2025-05-08 20:35:00|8477.1|8475.6|8477.4|8475.9|8478.3|8476.8|8477.1|8475.2|45
1746736800000|2025-05-08 20:40:00|8477.3|8475.8|8477.2|8475.7|8477.7|8476.1|8476.9|8475.2|54
1746737100000|2025-05-08 20:45:00|8477.1|8475.6|8476.3|8474.8|8477.3|8475.8|8475.9|8474.1|42
1746737400000|2025-05-08 20:50:00|8476.8|8474.3|8476.9|8475.4|8477.2|8475.7|8476|8474.2|42
1746737700000|2025-05-08 20:55:00|8477.1|8474.7|8479.3|8474.7|8480|8475.4|8476.8|8473.8|201
1746738000000|2025-05-08 21:00:00|8482.7|8470.8|8479.7|8467.8|8482.7|8470.8|8478.8|8466.9|6
1746738300000|2025-05-08 21:05:00|8480|8468.1|8478|8466.1|8480.8|8469.4|8478|8466.1|7
1746738600000|2025-05-08 21:10:00|8477.5|8465.6|8478.3|8466.4|8480.4|8468.9|8477.5|8465.6|11
1746738900000|2025-05-08 21:15:00|8478.2|8467.1|8480.9|8469|8480.9|8469|8478|8467.1|7
1746739200000|2025-05-08 21:20:00|8480|8468.1|8477.1|8468.8|8480|8472.7|8477.1|8465.4|17
1746739500000|2025-05-08 21:25:00|8476|8469.7|8480.5|8468.8|8480.5|8469.7|8475.9|8464.1|12
1746739800000|2025-05-08 21:30:00|8480.4|8469.4|8478.9|8467|8480.4|8469.4|8478.8|8466.9|8
1746740100000|2025-05-08 21:35:00|8479.2|8467.3|8479.4|8467.5|8479.9|8468|8478.9|8467|8
1746740400000|2025-05-08 21:40:00|8478.5|8466.6|8480.5|8468.6|8481.1|8469.2|8476.6|8465|16
1746740700000|2025-05-08 21:45:00|8481.6|8469.7|8479.4|8469.8|8481.8|8470.3|8479.4|8468.7|8
1746741000000|2025-05-08 21:50:00|8479.3|8469.7|8476.2|8464.3|8479.3|8469.7|8476.2|8464.3|9
1746741300000|2025-05-08 21:55:00|8477.2|8465.3|8478|8466.1|8478.5|8470|8475.6|8464|21
1746741600000|2025-05-08 22:00:00|8480.3|8468.5|8479|8473.3|8481.6|8473.5|8477.3|8467.6|137
1746741900000|2025-05-08 22:05:00|8478.5|8473.7|8477.8|8474.9|8479|8475.5|8477.3|8473.7|37
1746742200000|2025-05-08 22:10:00|8477|8475.5|8476.8|8475.3|8479.1|8476.2|8476.6|8474.5|47
1746742500000|2025-05-08 22:15:00|8476.6|8475.1|8477.1|8475.6|8477.2|8475.7|8476.4|8474.9|39
1746742800000|2025-05-08 22:20:00|8477|8475.5|8477.6|8476.1|8477.8|8476.1|8476.9|8475.3|36
1746743100000|2025-05-08 22:25:00|8477.5|8476|8476.5|8475|8477.5|8476|8476.5|8475|37
1746743400000|2025-05-08 22:30:00|8476.6|8475.1|8477.5|8476|8478.1|8476.6|8476.6|8474.8|49
1746743700000|2025-05-08 22:35:00|8477.4|8475.9|8476.7|8475.2|8477.5|8476|8476.7|8474.9|51
1746744000000|2025-05-08 22:40:00|8476.8|8475.3|8477.5|8476|8477.7|8476.2|8476.6|8475.1|49
1746744300000|2025-05-08 22:45:00|8477.7|8476.2|8476.9|8475.4|8477.9|8476.4|8476.7|8475|52
1746744600000|2025-05-08 22:50:00|8477|8475.5|8477.2|8475.7|8477.7|8475.7|8476.6|8474.3|51
1746744900000|2025-05-08 22:55:00|8477.1|8475.6|8477.6|8476.1|8477.8|8476.3|8477|8475|60
1746745200000|2025-05-08 23:00:00|8477.7|8476.2|8476.4|8474.9|8477.9|8476.4|8475.7|8474.2|72
1746745500000|2025-05-08 23:05:00|8476.3|8474.8|8477.4|8475.9|8477.6|8476.1|8476.3|8474.5|34
1746745800000|2025-05-08 23:10:00|8477.3|8475.8|8477.8|8476.3|8477.8|8476.3|8477.2|8475.4|40
1746746100000|2025-05-08 23:15:00|8477.7|8476.2|8477|8474.8|8477.9|8476.4|8476.6|8474.8|28
1746746400000|2025-05-08 23:20:00|8476.6|8474.7|8477.4|8475.9|8477.7|8476.2|8476.6|8474.7|59
1746746700000|2025-05-08 23:25:00|8477.3|8475.8|8477.5|8476|8477.9|8476.4|8477.1|8475.6|41
1746747000000|2025-05-08 23:30:00|8477.4|8475.9|8478|8476.5|8478.4|8476.9|8477.4|8475.9|41
1746747300000|2025-05-08 23:35:00|8477.9|8476.4|8479.1|8477.6|8479.3|8477.8|8477.9|8476.4|34
1746747600000|2025-05-08 23:40:00|8479|8477.5|8479.3|8477.8|8479.6|8478.1|8478.9|8477.4|54
1746747900000|2025-05-08 23:45:00|8479.4|8477.9|8479.6|8478.1|8479.9|8478.4|8478.8|8477.3|53
1746748200000|2025-05-08 23:50:00|8479.7|8478.2|8479.5|8478|8480|8478.5|8479|8477.5|56
1746748500000|2025-05-08 23:55:00|8479.4|8477.9|8481|8479.5|8481.4|8479.9|8479.3|8477.8|72
1746748800000|2025-05-09 00:00:00|8480.8|8479.3|8482.4|8480.9|8482.9|8481.4|8480.6|8479.1|114
1746749100000|2025-05-09 00:05:00|8482.5|8481|8482.2|8480.7|8482.9|8481.4|8481.5|8480|111
1746749400000|2025-05-09 00:10:00|8482.1|8480.6|8482.2|8480.7|8482.6|8481.1|8481.4|8479.9|133
1746749700000|2025-05-09 00:15:00|8481.9|8480.4|8481.9|8480.4|8483.9|8482.4|8481.7|8480.2|117
1746750000000|2025-05-09 00:20:00|8481.8|8480.3|8483|8481.5|8483.5|8482|8481.1|8479.6|146
1746750300000|2025-05-09 00:25:00|8482.9|8481.4|8482.2|8480.7|8483.4|8481.9|8481.9|8480.4|86
1746750600000|2025-05-09 00:30:00|8482.1|8480.6|8481.7|8480.2|8482.6|8481.1|8481.2|8479.7|109
1746750900000|2025-05-09 00:35:00|8481.8|8480.3|8482.6|8481.1|8483.2|8481.7|8481.8|8480.3|76
1746751200000|2025-05-09 00:40:00|8482.7|8481.2|8481.6|8480.1|8482.9|8481.4|8481.2|8479.7|61
1746751500000|2025-05-09 00:45:00|8481.4|8479.9|8483.2|8481.7|8483.8|8482.3|8481.2|8479.7|84
1746751800000|2025-05-09 00:50:00|8483.3|8481.8|8482|8480.5|8483.3|8481.8|8481.6|8480.1|117
1746752100000|2025-05-09 00:55:00|8481.9|8480.4|8480.5|8479|8482.1|8480.6|8479.9|8478.4|132
1746752400000|2025-05-09 01:00:00|8480.6|8479.1|8481|8479.5|8481.1|8479.6|8480|8478.5|91
1746752700000|2025-05-09 01:05:00|8480.6|8479.1|8481|8479.5|8481|8479.5|8480.1|8478.6|61
1746753000000|2025-05-09 01:10:00|8480.9|8479.4|8480|8478.5|8481.2|8479.7|8479.7|8478.2|73
1746753300000|2025-05-09 01:15:00|8479.9|8478.4|8479.1|8477.6|8480|8478.5|8478.3|8476.8|92
1746753600000|2025-05-09 01:20:00|8479|8477.5|8477.9|8476.4|8479|8477.5|8477.4|8475.9|68
1746753900000|2025-05-09 01:25:00|8478|8476.5|8477.8|8476.3|8478.4|8476.9|8476.3|8474.8|134
1746754200000|2025-05-09 01:30:00|8477.9|8476.4|8478.1|8476.6|8479.2|8477.7|8477.8|8476.3|163
1746754500000|2025-05-09 01:35:00|8478.2|8476.7|8479.2|8477.7|8479.5|8478|8477.9|8476.4|118
1746754800000|2025-05-09 01:40:00|8479.1|8477.6|8478.5|8477|8479.2|8477.7|8478.1|8476.6|82
1746755100000|2025-05-09 01:45:00|8478.6|8477.1|8478.1|8476.6|8478.6|8477.1|8477.8|8476.3|51
1746755400000|2025-05-09 01:50:00|8477.9|8476.4|8478.3|8476.8|8478.6|8477.1|8477.5|8476|112
1746755700000|2025-05-09 01:55:00|8478.4|8476.9|8478.2|8476.7|8479.1|8477.6|8477.8|8476.3|119
1746756000000|2025-05-09 02:00:00|8478|8476.5|8477.7|8476.2|8478.9|8477.4|8477|8475.5|146
1746756300000|2025-05-09 02:05:00|8477.6|8476.1|8477.6|8476.1|8479.2|8477.7|8477.4|8475.9|146
1746756600000|2025-05-09 02:10:00|8477.7|8476.2|8476.9|8475.4|8477.8|8476.3|8475.4|8473.9|171
1746756900000|2025-05-09 02:15:00|8476.7|8475.2|8476.6|8475.1|8477.3|8475.8|8475.9|8474.4|127
1746757200000|2025-05-09 02:20:00|8476.8|8475.3|8476.3|8474.8|8477.2|8475.7|8475.9|8474.4|108
1746757500000|2025-05-09 02:25:00|8476.5|8475|8476.5|8475|8477.1|8475.6|8476.1|8474.6|86
1746757800000|2025-05-09 02:30:00|8476.3|8474.8|8476.4|8474.9|8477.3|8475.8|8475.8|8474.3|108
1746758100000|2025-05-09 02:35:00|8476.3|8474.8|8476.3|8474.8|8477.3|8475.8|8475.8|8474.3|104
1746758400000|2025-05-09 02:40:00|8476.4|8474.9|8476.8|8475.3|8477|8475.5|8476|8474.5|76
1746758700000|2025-05-09 02:45:00|8476.7|8475.2|8476.6|8475.1|8476.8|8475.3|8475.9|8474.4|61
1746759000000|2025-05-09 02:50:00|8477.1|8475.6|8477.2|8475.7|8477.5|8476|8476.6|8475.1|60
1746759300000|2025-05-09 02:55:00|8477.1|8475.6|8477.8|8476.3|8478.1|8476.6|8477.1|8475.6|88
1746759600000|2025-05-09 03:00:00|8477.9|8476.4|8478.5|8477|8480.4|8478.9|8477.6|8476.1|291
1746759900000|2025-05-09 03:05:00|8478.7|8477.2|8479.4|8477.9|8479.9|8478.4|8478.3|8476.8|113
1746760200000|2025-05-09 03:10:00|8479.6|8478.1|8479.8|8478.3|8480|8478.5|8479.2|8477.7|117
1746760500000|2025-05-09 03:15:00|8479.7|8478.2|8478.2|8476.7|8479.7|8478.2|8478|8476.5|134
1746760800000|2025-05-09 03:20:00|8478.1|8476.6|8479.3|8477.8|8479.7|8478.2|8478.1|8476.6|80
1746761100000|2025-05-09 03:25:00|8479.6|8478.1|8480|8478.5|8480.8|8479.3|8479.6|8478.1|119
1746761400000|2025-05-09 03:30:00|8480.1|8478.6|8479.8|8478.3|8480.4|8478.9|8478.6|8477.1|104
1746761700000|2025-05-09 03:35:00|8479.6|8478.1|8480.1|8478.6|8480.4|8478.9|8479.3|8477.8|105
1746762000000|2025-05-09 03:40:00|8480|8478.5|8481.5|8480|8481.8|8480.3|8480|8478.5|43
1746762300000|2025-05-09 03:45:00|8481.4|8479.9|8482.2|8480.7|8482.5|8481|8481.2|8479.7|85
1746762600000|2025-05-09 03:50:00|8482|8480.5|8482.3|8480.8|8482.8|8481.3|8481.8|8480.3|54
1746762900000|2025-05-09 03:55:00|8482.1|8480.6|8482.4|8480.9|8482.5|8481|8481.2|8479.7|116
1746763200000|2025-05-09 04:00:00|8482.3|8480.8|8482.9|8481.4|8483.5|8482|8482.1|8480.6|94
1746763500000|2025-05-09 04:05:00|8482.8|8481.3|8483.1|8481.6|8483.5|8482|8482.6|8481.1|88
1746763800000|2025-05-09 04:10:00|8483|8481.5|8483.5|8482|8483.5|8482|8482.7|8481.2|44
1746764100000|2025-05-09 04:15:00|8483.4|8481.9|8483.9|8482.4|8484.5|8483|8483.4|8481.9|42
1746764400000|2025-05-09 04:20:00|8483.7|8482.2|8483.5|8482|8484|8482.5|8483.1|8481.6|32
1746764700000|2025-05-09 04:25:00|8483.3|8481.8|8483.2|8481.7|8483.3|8481.8|8482.6|8481.1|60
1746765000000|2025-05-09 04:30:00|8483.3|8481.8|8483.4|8481.9|8483.6|8482.1|8483.1|8481.6|31
1746765300000|2025-05-09 04:35:00|8483.5|8482|8483.9|8482.4|8483.9|8482.4|8483|8481.5|51
1746765600000|2025-05-09 04:40:00|8483.7|8482.2|8483.4|8481.9|8483.9|8482.4|8482.7|8481.2|101
1746765900000|2025-05-09 04:45:00|8483.3|8481.8|8483.7|8482.2|8484.1|8482.6|8483.3|8481.8|28
1746766200000|2025-05-09 04:50:00|8483.5|8482|8483.3|8481.8|8483.9|8482.4|8482.6|8481.1|73
1746766500000|2025-05-09 04:55:00|8483.2|8481.7|8483.3|8481.8|8483.6|8482.4|8482.8|8481.5|100
1746766800000|2025-05-09 05:00:00|8483.2|8481.7|8483.3|8481.8|8483.6|8482.2|8483|8481.5|95
1746767100000|2025-05-09 05:05:00|8483.4|8481.9|8484|8482.5|8484.1|8482.6|8483|8481.5|83
1746767400000|2025-05-09 05:10:00|8484.1|8482.6|8483.8|8482.3|8484.8|8483.7|8483.5|8482|90
1746767700000|2025-05-09 05:15:00|8483.9|8482.4|8483.3|8481.8|8484.2|8482.7|8483|8481.5|95
1746768000000|2025-05-09 05:20:00|8483.4|8481.9|8484.8|8483.3|8484.9|8483.4|8483.1|8481.6|62
1746768300000|2025-05-09 05:25:00|8484.7|8483.2|8484.3|8482.8|8485|8483.5|8484.1|8482.6|58
1746768600000|2025-05-09 05:30:00|8484.4|8482.9|8485.9|8484.4|8486.4|8484.9|8484|8482.5|94
1746768900000|2025-05-09 05:35:00|8486|8484.5|8485.1|8483.6|8486.2|8484.7|8484.8|8483.3|135
1746769200000|2025-05-09 05:40:00|8485.2|8483.7|8485.7|8484.2|8486.2|8484.7|8484.9|8483.4|107
1746769500000|2025-05-09 05:45:00|8485.3|8483.8|8486.3|8484.8|8486.4|8484.9|8485.3|8483.8|94
1746769800000|2025-05-09 05:50:00|8486.2|8484.7|8485.2|8483.7|8486.2|8484.7|8484.9|8483.4|103
1746770100000|2025-05-09 05:55:00|8485.3|8483.8|8486.2|8484.7|8486.7|8485.2|8484.9|8483.5|230
1746770400000|2025-05-09 06:00:00|8486|8484.5|8485.8|8484.9|8486.2|8485.3|8484.9|8483.4|174
1746770700000|2025-05-09 06:05:00|8485.9|8485|8486.4|8485.5|8487.9|8486.6|8485.4|8484.3|125
1746771000000|2025-05-09 06:10:00|8486.5|8485.6|8489.7|8488.2|8490.2|8489|8486.4|8485.5|153
1746771300000|2025-05-09 06:15:00|8489.9|8488.4|8487.9|8486.4|8490.4|8488.9|8486.9|8485.9|134
1746771600000|2025-05-09 06:20:00|8487.8|8486.3|8487.3|8486.4|8488.7|8487.2|8486.2|8485.3|125
1746771900000|2025-05-09 06:25:00|8487.5|8486.6|8488.6|8487.7|8488.8|8487.8|8487.5|8486.3|72
1746772200000|2025-05-09 06:30:00|8488.5|8487.6|8491.8|8490.9|8492.7|8491.8|8488.5|8487.2|136
1746772500000|2025-05-09 06:35:00|8491.9|8491|8490.7|8489.8|8492.6|8491.7|8490.3|8489.4|95
1746772800000|2025-05-09 06:40:00|8490.8|8489.9|8489.9|8489|8491.7|8490.8|8489.9|8488.6|149
1746773100000|2025-05-09 06:45:00|8490.6|8489.7|8492.1|8491.2|8493.2|8492|8490|8489.1|112
1746773400000|2025-05-09 06:50:00|8491.9|8491|8492.2|8491.3|8492.8|8491.9|8491.3|8490.4|77
1746773700000|2025-05-09 06:55:00|8492.1|8491.2|8489.2|8487.7|8492.9|8491.9|8488.8|8487.4|132
1746774000000|2025-05-09 07:00:00|8488.9|8487.4|8486.6|8485.1|8489|8487.7|8485.4|8484.3|267
1746774300000|2025-05-09 07:05:00|8486.7|8485.2|8486.2|8484.7|8487.2|8485.7|8484.4|8483.5|180
1746774600000|2025-05-09 07:10:00|8486.1|8484.6|8488.2|8486.7|8489.2|8487.7|8484.7|8483.8|180
1746774900000|2025-05-09 07:15:00|8487.8|8486.9|8487.2|8486.3|8487.9|8486.9|8486.1|8485.2|143
1746775200000|2025-05-09 07:20:00|8487|8486.1|8483.8|8482.9|8487.1|8486.2|8483.4|8481.9|133
1746775500000|2025-05-09 07:25:00|8483.9|8483|8483.1|8482.2|8484.5|8483.6|8482.6|8481.7|118
1746775800000|2025-05-09 07:30:00|8482.9|8482|8483.2|8482.3|8485.7|8484.8|8482.7|8481.8|152
1746776100000|2025-05-09 07:35:00|8483.3|8482.4|8483.2|8482.3|8486.3|8485.4|8483|8482.1|183
1746776400000|2025-05-09 07:40:00|8483.6|8482.7|8484.9|8484|8485.6|8484.7|8482.7|8481.8|130
1746776700000|2025-05-09 07:45:00|8485.2|8484.3|8484.2|8483.3|8485.5|8484.6|8483.2|8482.3|135
1746777000000|2025-05-09 07:50:00|8484.1|8483.2|8485|8484.1|8485.1|8484.2|8483.2|8482.3|99
1746777300000|2025-05-09 07:55:00|8484.9|8484|8484.4|8483.5|8485.7|8484.8|8484.1|8483.2|101
1746777600000|2025-05-09 08:00:00|8484.3|8483.4|8484.7|8483.8|8486.3|8485.4|8483.4|8482.5|140
1746777900000|2025-05-09 08:05:00|8484.6|8483.7|8483.6|8482.7|8484.6|8483.7|8483.2|8482.3|79
1746778200000|2025-05-09 08:10:00|8483.7|8482.8|8483.8|8482.9|8484.5|8483.6|8482.3|8481.4|143
1746778500000|2025-05-09 08:15:00|8483.7|8482.8|8484.1|8483.2|8486.4|8485.5|8483.4|8482.5|114
1746778800000|2025-05-09 08:20:00|8484.3|8482.8|8484.1|8483.2|8484.4|8483.4|8483|8482.1|88
1746779100000|2025-05-09 08:25:00|8484|8483.1|8482.2|8481.3|8484.4|8483.5|8481.9|8481|108
1746779400000|2025-05-09 08:30:00|8482.3|8481.4|8484.8|8483.9|8484.9|8484|8482.1|8480.8|100
1746779700000|2025-05-09 08:35:00|8484.9|8484|8485.3|8484.4|8487.5|8486.4|8484.3|8483.4|182
1746780000000|2025-05-09 08:40:00|8485.5|8484.6|8483.5|8482.6|8487|8485.7|8483.5|8482.4|139
1746780300000|2025-05-09 08:45:00|8483.7|8482.8|8483.3|8482.4|8484.6|8483.6|8483.2|8482.3|96
1746780600000|2025-05-09 08:50:00|8483.4|8482.5|8483.1|8482.2|8483.7|8482.8|8481.5|8480.4|108
1746780900000|2025-05-09 08:55:00|8483|8482.1|8483.1|8482.2|8483.3|8482.4|8481.8|8480.9|124
1746781200000|2025-05-09 09:00:00|8483|8482.1|8483.9|8483|8484.1|8483.1|8481.2|8480.3|115
1746781500000|2025-05-09 09:05:00|8484|8483.1|8484.9|8484|8485.3|8484.4|8483.8|8482.8|92
1746781800000|2025-05-09 09:10:00|8485.2|8483.7|8483.9|8483|8485.3|8484.4|8483.7|8482.7|109
1746782100000|2025-05-09 09:15:00|8484.1|8482.6|8483.8|8482.9|8485.2|8483.7|8483.1|8481.6|115
1746782400000|2025-05-09 09:20:00|8483.7|8482.8|8481.5|8480.6|8483.7|8482.8|8481|8479.8|93
1746782700000|2025-05-09 09:25:00|8481.4|8479.9|8479|8477.5|8481.5|8480.3|8478.8|8477.5|114
1746783000000|2025-05-09 09:30:00|8478.8|8477.3|8477.1|8476.2|8480.3|8478.9|8477|8476.1|120
1746783300000|2025-05-09 09:35:00|8477.2|8476.3|8475.9|8475|8477.6|8476.7|8475.8|8474.9|105
1746783600000|2025-05-09 09:40:00|8475.8|8474.9|8477.7|8476.2|8477.8|8476.8|8474.8|8473.7|131
1746783900000|2025-05-09 09:45:00|8477.5|8476|8478.6|8477.1|8479.6|8478.1|8475.7|8474.8|119
1746784200000|2025-05-09 09:50:00|8478.5|8477|8477.1|8475.6|8478.9|8477.8|8476.9|8475.4|106
1746784500000|2025-05-09 09:55:00|8477.2|8476.2|8476.3|8475.4|8478.3|8477.2|8475.8|8474.6|133
1746784800000|2025-05-09 10:00:00|8476.5|8475.6|8477.6|8476.7|8478.2|8477.3|8476.2|8475.1|122
1746785100000|2025-05-09 10:05:00|8477.4|8476.5|8475.3|8474.4|8478.5|8477.6|8475.3|8474|130
1746785400000|2025-05-09 10:10:00|8475.2|8474.3|8473.7|8472.8|8475.6|8474.7|8473.7|8472.8|81
1746785700000|2025-05-09 10:15:00|8473.8|8472.9|8473.1|8472.2|8474.1|8473|8472.2|8471|90
1746786000000|2025-05-09 10:20:00|8473.2|8472.3|8473.1|8472.2|8473.9|8472.7|8471.9|8471|123
1746786300000|2025-05-09 10:25:00|8473.5|8472.6|8471.7|8470.8|8474.5|8473.6|8471.5|8470.6|72
1746786600000|2025-05-09 10:30:00|8471.5|8470.6|8473.6|8472.7|8473.6|8472.7|8471.4|8470.5|85
1746786900000|2025-05-09 10:35:00|8473.5|8472.6|8474.8|8473.9|8475.2|8474.3|8473.4|8472.5|70
1746787200000|2025-05-09 10:40:00|8474.6|8473.7|8476.3|8474.8|8477|8475.5|8474.6|8473.7|78
1746787500000|2025-05-09 10:45:00|8476.4|8474.9|8476.3|8475.4|8477.8|8476.3|8475.6|8474.5|101
1746787800000|2025-05-09 10:50:00|8475.9|8475|8477.1|8476.2|8477.3|8476.4|8475.5|8474.2|78
1746788100000|2025-05-09 10:55:00|8477|8476.1|8475.7|8474.8|8477.8|8476.6|8475.3|8474.4|111
1746788400000|2025-05-09 11:00:00|8475.6|8474.7|8476.6|8475.7|8477.4|8476.5|8475.6|8474.7|82
1746788700000|2025-05-09 11:05:00|8476.2|8475.3|8474.6|8473.7|8476.9|8476|8474.1|8473.2|81
1746789000000|2025-05-09 11:10:00|8474.5|8473.6|8472|8471.1|8474.6|8473.7|8471.1|8470.2|126
1746789300000|2025-05-09 11:15:00|8472.1|8471.2|8471.6|8470.7|8473.3|8472.4|8470.9|8470|83
1746789600000|2025-05-09 11:20:00|8471.7|8470.8|8473.4|8471.9|8473.4|8472.2|8471.3|8470.2|101
1746789900000|2025-05-09 11:25:00|8473.3|8471.8|8476|8475.1|8478|8476.5|8471.4|8470.1|493
1746790200000|2025-05-09 11:30:00|8476.1|8475.2|8477|8476.1|8477.5|8476.5|8475.7|8474.2|231
1746790500000|2025-05-09 11:35:00|8477.2|8476.3|8477.9|8477|8478.1|8477.2|8475.4|8474.2|156
1746790800000|2025-05-09 11:40:00|8478|8477.1|8476.8|8475.9|8478.1|8477.2|8476|8475.1|125
1746791100000|2025-05-09 11:45:00|8476.6|8475.7|8475.2|8474.3|8477.5|8476.5|8473.7|8472.8|135
1746791400000|2025-05-09 11:50:00|8475.3|8474.4|8476.6|8475.7|8477.2|8476.3|8475|8474.1|115
1746791700000|2025-05-09 11:55:00|8476.4|8475.5|8477.5|8476.6|8478.9|8477.7|8476.2|8475.3|109
1746792000000|2025-05-09 12:00:00|8477.6|8476.7|8475.5|8474.6|8478.2|8477.3|8475.4|8474.4|105
1746792300000|2025-05-09 12:05:00|8475.6|8474.7|8476.8|8475.9|8476.8|8475.9|8475.2|8473.9|85
1746792600000|2025-05-09 12:10:00|8476.9|8476|8478.2|8477.3|8478.8|8477.6|8476.7|8475.8|73
1746792900000|2025-05-09 12:15:00|8478.3|8477.4|8478.4|8477.5|8479.3|8478.2|8477.6|8476.6|96
1746793200000|2025-05-09 12:20:00|8478.2|8477.3|8475|8474.1|8478.7|8477.5|8473.7|8472.8|123
1746793500000|2025-05-09 12:25:00|8474.9|8474|8475.8|8474.9|8476.9|8476|8473.7|8472.8|116
1746793800000|2025-05-09 12:30:00|8475.9|8475|8475.3|8474.4|8476.3|8475.4|8473.9|8472.7|112
1746794100000|2025-05-09 12:35:00|8475.2|8474.3|8473.4|8472.5|8476.1|8475.2|8472.8|8471.9|113
1746794400000|2025-05-09 12:40:00|8473.8|8472.3|8474.1|8473.2|8474.4|8473.5|8472.6|8471.7|137
1746794700000|2025-05-09 12:45:00|8474.5|8473.6|8474.9|8474|8475.4|8474.5|8474.3|8473.1|76
1746795000000|2025-05-09 12:50:00|8475.1|8474.2|8475|8474.1|8476.6|8475.3|8474.6|8473.4|147
1746795300000|2025-05-09 12:55:00|8474.9|8474|8471.6|8470.7|8475.4|8474.5|8471.6|8470.7|164
1746795600000|2025-05-09 13:00:00|8472.1|8471.2|8472.7|8471.8|8473.6|8472.7|8470.6|8469.7|161
1746795900000|2025-05-09 13:05:00|8472.5|8471.6|8473.7|8472.2|8473.7|8472.8|8471|8469.9|176
1746796200000|2025-05-09 13:10:00|8473.6|8472.1|8475.7|8474.8|8476.6|8475.7|8473.2|8472|145
1746796500000|2025-05-09 13:15:00|8475.5|8474.6|8474.9|8474|8476|8475.1|8474.2|8473.3|97
1746796800000|2025-05-09 13:20:00|8475|8474.1|8472.5|8471|8475|8474.1|8472.1|8470.6|108
1746797100000|2025-05-09 13:25:00|8472.4|8470.9|8471.3|8470.4|8472.4|8471.3|8469.6|8468.2|159
1746797400000|2025-05-09 13:30:00|8471|8470.1|8471.6|8470.7|8472.3|8471.4|8469.7|8468.8|172
1746797700000|2025-05-09 13:35:00|8471.8|8470.9|8472.7|8471.8|8473.6|8472.4|8471.2|8470.3|139
1746798000000|2025-05-09 13:40:00|8472.6|8471.7|8476.2|8475.3|8476.3|8475.4|8471.9|8470.7|179
1746798300000|2025-05-09 13:45:00|8476.1|8475.2|8477|8476.1|8477.9|8476.7|8474.6|8473.7|164
1746798600000|2025-05-09 13:50:00|8476.7|8475.8|8474.6|8473.1|8477.5|8476|8474|8473.1|182
1746798900000|2025-05-09 13:55:00|8474.3|8472.8|8473.8|8472.9|8475.2|8474.3|8473.4|8472.5|152
1746799200000|2025-05-09 14:00:00|8473.6|8472.7|8473.2|8472.3|8475.1|8474.2|8472.5|8471.6|179
1746799500000|2025-05-09 14:05:00|8473.1|8472.2|8475.5|8474.6|8477.6|8476.7|8472.7|8471.8|200
1746799800000|2025-05-09 14:10:00|8475.4|8474.5|8479.5|8478.6|8480.4|8479.3|8475|8474.1|171
1746800100000|2025-05-09 14:15:00|8479.6|8478.7|8478.9|8478|8480.5|8479.5|8478.6|8477.6|144
1746800400000|2025-05-09 14:20:00|8478.8|8477.9|8476.6|8475.7|8479.8|8478.9|8476.6|8475.7|218
1746800700000|2025-05-09 14:25:00|8476.8|8475.9|8479.6|8478.1|8481|8480.1|8476.5|8475.6|284
1746801000000|2025-05-09 14:30:00|8479.7|8478.2|8482.1|8480.6|8482.2|8480.7|8479|8477.5|209
1746801300000|2025-05-09 14:35:00|8482.2|8480.7|8480.5|8479.6|8483.2|8482|8480.5|8479.6|132
1746801600000|2025-05-09 14:40:00|8480.4|8479.5|8476.8|8475.9|8480.8|8479.9|8476.7|8475.5|248
1746801900000|2025-05-09 14:45:00|8477|8476.1|8476|8475.1|8477.3|8476.4|8475.3|8474.4|155
1746802200000|2025-05-09 14:50:00|8475.7|8474.8|8474.1|8473.2|8475.7|8474.8|8473.3|8472.4|245
1746802500000|2025-05-09 14:55:00|8474|8473.1|8469.6|8468.7|8474.8|8473.4|8467.3|8466.4|443
1746802800000|2025-05-09 15:00:00|8469.8|8468.9|8473.6|8472.7|8473.8|8472.8|8469.4|8468.5|308
1746803100000|2025-05-09 15:05:00|8473.7|8472.8|8472.2|8471.3|8474.3|8473.4|8472.1|8471.1|143
1746803400000|2025-05-09 15:10:00|8472.3|8471.4|8469.9|8468.4|8472.5|8471.6|8469.3|8467.8|140
1746803700000|2025-05-09 15:15:00|8469.7|8468.8|8471.7|8470.8|8472.7|8471.5|8469.7|8468.8|184
1746804000000|2025-05-09 15:20:00|8471.4|8470.5|8473.6|8472.7|8473.6|8472.7|8471|8469.9|151
1746804300000|2025-05-09 15:25:00|8473.5|8472.6|8472.4|8471.5|8473.8|8472.9|8471.8|8470.9|184
1746804600000|2025-05-09 15:30:00|8472.3|8471.4|8469.2|8468.3|8472.7|8471.8|8469|8468.1|162
1746804900000|2025-05-09 15:35:00|8469.1|8468.2|8469.1|8468.2|8469.7|8468.8|8468.1|8466.9|162
1746805200000|2025-05-09 15:40:00|8468.8|8467.9|8469.7|8468.8|8470.7|8469.8|8468.7|8467.8|112
1746805500000|2025-05-09 15:45:00|8469.5|8468.6|8470.2|8469.3|8470.8|8469.9|8469.3|8468.4|132
1746805800000|2025-05-09 15:50:00|8470.3|8469.4|8467.2|8466.3|8470.8|8469.9|8467.2|8466.3|153
1746806100000|2025-05-09 15:55:00|8467.1|8466.2|8464.1|8463.2|8467.7|8466.8|8463.9|8463|142
1746806400000|2025-05-09 16:00:00|8464|8463.1|8464.2|8463.3|8465.2|8464.3|8462.8|8461.9|246
1746806700000|2025-05-09 16:05:00|8464.1|8463.2|8461.4|8460.5|8464.2|8463.3|8461|8460.1|129
1746807000000|2025-05-09 16:10:00|8461.3|8460.4|8462.1|8461.2|8463.4|8462.5|8461|8460.1|137
1746807300000|2025-05-09 16:15:00|8462|8461.1|8464.1|8462.6|8465.2|8463.7|8461.7|8460.8|115
1746807600000|2025-05-09 16:20:00|8464.4|8462.9|8464.1|8463.2|8464.5|8463.6|8462.9|8461.9|91
1746807900000|2025-05-09 16:25:00|8463.9|8463|8463.7|8462.8|8464.5|8463.6|8463.1|8462.2|128
1746808200000|2025-05-09 16:30:00|8463.6|8462.7|8463.3|8462.4|8464.7|8463.8|8462.6|8461.7|115
1746808500000|2025-05-09 16:35:00|8463.4|8462.5|8463.3|8462.4|8464.2|8463.3|8462.6|8461.7|75
1746808800000|2025-05-09 16:40:00|8463.2|8462.3|8463.6|8462.7|8464.6|8463.7|8463|8462.1|64
1746809100000|2025-05-09 16:45:00|8463.8|8462.9|8465|8463.5|8465.8|8464.3|8463.7|8462.8|60
1746809400000|2025-05-09 16:50:00|8465.1|8463.6|8462.3|8461.4|8465.2|8464.3|8462.2|8461.3|86
1746809700000|2025-05-09 16:55:00|8462.2|8461.3|8461.2|8460.3|8462.4|8461.5|8460.9|8459.9|106
1746810000000|2025-05-09 17:00:00|8461|8460.1|8461.1|8460.2|8461.2|8460.2|8459.8|8458.9|91
1746810300000|2025-05-09 17:05:00|8461|8460.1|8460.4|8459.5|8461.9|8461|8460.4|8459.5|93
1746810600000|2025-05-09 17:10:00|8460.3|8459.4|8460.3|8459.4|8461.3|8460.4|8460.1|8458.9|63
1746810900000|2025-05-09 17:15:00|8460.4|8459.5|8460.9|8460|8460.9|8460|8459.1|8458.2|72
1746811200000|2025-05-09 17:20:00|8461|8460.1|8459.2|8458.3|8461.3|8460.4|8459|8458.1|143
1746811500000|2025-05-09 17:25:00|8459.1|8458.2|8458.1|8457.2|8459.4|8458.5|8457.8|8456.9|75
1746811800000|2025-05-09 17:30:00|8457.8|8456.9|8459.9|8459|8460|8459.1|8457.7|8456.8|73
1746812100000|2025-05-09 17:35:00|8459.7|8458.8|8459|8458.1|8459.8|8458.9|8458.8|8457.9|67
1746812400000|2025-05-09 17:40:00|8459.3|8458.4|8458.9|8457.4|8459.5|8458.4|8458.5|8457.3|54
1746812700000|2025-05-09 17:45:00|8458.8|8457.3|8458.5|8457|8458.8|8457.4|8457.8|8456.3|76
1746813000000|2025-05-09 17:50:00|8458.4|8456.9|8459.3|8457.8|8459.6|8458.1|8458.3|8456.8|130
1746813300000|2025-05-09 17:55:00|8459.4|8457.9|8458.8|8457.3|8459.5|8458|8458.3|8456.8|103
1746813600000|2025-05-09 18:00:00|8458.6|8457.1|8460.4|8458.9|8460.5|8459.3|8458.5|8457|191
1746813900000|2025-05-09 18:05:00|8460.5|8459|8459.9|8459|8460.8|8459.4|8459.6|8458.7|73
1746814200000|2025-05-09 18:10:00|8460|8459.1|8458|8457.1|8460|8459.1|8457.7|8456.8|75
1746814500000|2025-05-09 18:15:00|8458.1|8457.2|8458.2|8457.3|8458.8|8457.9|8457.4|8456.5|50
1746814800000|2025-05-09 18:20:00|8458.3|8457.4|8457.2|8456.3|8458.7|8457.8|8457.1|8456.2|65
1746815100000|2025-05-09 18:25:00|8457.5|8456|8456.2|8455.3|8457.5|8456.4|8456|8455.1|58
1746815400000|2025-05-09 18:30:00|8456.3|8455.4|8456.6|8455.7|8457|8455.9|8456|8455.1|106
1746815700000|2025-05-09 18:35:00|8456.4|8455.5|8456.1|8455.2|8457.4|8456.3|8456|8455.1|61
1746816000000|2025-05-09 18:40:00|8456|8455.1|8456.3|8455.4|8456.9|8456|8455.7|8454.5|89
1746816300000|2025-05-09 18:45:00|8456.2|8455.3|8456.5|8455|8456.8|8455.9|8456|8454.9|78
1746816600000|2025-05-09 18:50:00|8456.6|8455.1|8456.7|8455.8|8457.1|8456.2|8456.1|8454.9|79
1746816900000|2025-05-09 18:55:00|8456.9|8455.4|8456.3|8455.4|8457.1|8456|8455.7|8454.8|96
1746817200000|2025-05-09 19:00:00|8456.4|8455.5|8457.1|8455.6|8457.1|8456.2|8456.2|8455.3|87
1746817500000|2025-05-09 19:05:00|8457.2|8455.7|8456.5|8455|8457.3|8456|8456.4|8454.9|72
1746817800000|2025-05-09 19:10:00|8456.6|8455.1|8456.6|8455.1|8456.8|8455.3|8456|8454.5|98
1746818100000|2025-05-09 19:15:00|8456.5|8455|8456.4|8454.9|8456.8|8455.3|8456.1|8454.6|144
1746818400000|2025-05-09 19:20:00|8456.6|8455.1|8456|8454.5|8456.7|8455.2|8455.9|8454.4|86
1746818700000|2025-05-09 19:25:00|8456.1|8454.6|8456.3|8454.8|8456.5|8455.3|8455.8|8454.4|60
1746819000000|2025-05-09 19:30:00|8456.4|8454.9|8456.7|8455.2|8457.1|8456.1|8456.2|8454.7|88
1746819300000|2025-05-09 19:35:00|8456.6|8455.1|8457.7|8456.2|8457.8|8456.7|8455.9|8455|77
1746819600000|2025-05-09 19:40:00|8457.6|8456.1|8457.6|8456.1|8457.9|8456.4|8456.5|8455.1|54
1746819900000|2025-05-09 19:45:00|8457.3|8455.8|8457.7|8456.2|8458|8456.5|8456.9|8455.7|62
1746820200000|2025-05-09 19:50:00|8457.6|8456.1|8457.2|8455.7|8458|8456.8|8457|8455.5|70
1746820500000|2025-05-09 19:55:00|8457.4|8455.9|8457.5|8456|8458.2|8456.1|8455.8|8454.8|135
1746820800000|2025-05-09 20:00:00|8456.9|8455.4|8457.7|8456.2|8458.9|8456.4|8456.7|8455.2|157
1746821100000|2025-05-09 20:05:00|8457.6|8456.1|8457.8|8456.3|8458.6|8457.1|8457.2|8455.7|69
1746821400000|2025-05-09 20:10:00|8458|8456.5|8457|8455.5|8458.1|8456.6|8456.8|8455.3|146
1746821700000|2025-05-09 20:15:00|8457.1|8455.6|8457.9|8456.4|8458|8456.5|8456.4|8454.9|96
1746822000000|2025-05-09 20:20:00|8457.8|8456.3|8457.9|8456.4|8458.4|8456.9|8457.2|8455.7|65
1746822300000|2025-05-09 20:25:00|8457.8|8456.3|8458|8456.5|8458.5|8457|8457.7|8456.2|82
1746822600000|2025-05-09 20:30:00|8457.8|8456.3|8458.1|8456.6|8458.3|8456.8|8457.8|8456.3|5
1746822900000|2025-05-09 20:35:00|8458.2|8456.7|8457.8|8456.3|8458.3|8456.8|8457.7|8456.2|22
1746823200000|2025-05-09 20:40:00|8457.7|8456.2|8458.6|8457.1|8458.6|8457.1|8457.4|8455.9|21
1746823500000|2025-05-09 20:45:00|8458.8|8457.3|8458.1|8456.6|8458.9|8457.4|8457.4|8455.9|54
1746823800000|2025-05-09 20:50:00|8458.3|8456.8|8459.4|8457.9|8460|8458.5|8458.3|8456.8|173
1746824100000|2025-05-09 20:55:00|8459.9|8457.5|8456.9|8454.5|8460.9|8458.5|8456.7|8454.3|413
1746993600000|2025-05-11 20:00:00|8449.9|8443.2|8450.7|8445|8454.6|8445|8449|8438.5|20
1746993900000|2025-05-11 20:05:00|8450.6|8444.8|8456|8446|8458.4|8446|8449.9|8444.1|7
1746994200000|2025-05-11 20:10:00|8453.3|8443.3|8446.8|8441.1|8456|8445.3|8446.8|8441.1|13
1746994500000|2025-05-11 20:15:00|8446.4|8440.7|8445.9|8435.5|8446.8|8441.1|8444|8435.5|15
1746994800000|2025-05-11 20:20:00|8446.4|8435.6|8443.6|8437.8|8446.4|8438.5|8443.6|8435.6|9
1746995100000|2025-05-11 20:25:00|8441.6|8435|8447.3|8435.7|8447.9|8438.6|8441.6|8434.6|18
1746995400000|2025-05-11 20:30:00|8449.5|8433.5|8449.5|8433.5|8449.5|8433.6|8449|8433.5|3
1746996000000|2025-05-11 20:40:00|8450|8434|8450|8434|8450|8434|8450|8434|1
1746996600000|2025-05-11 20:50:00|8449.4|8433.4|8448.9|8432.9|8450|8438.5|8444.2|8432.1|9
1746996900000|2025-05-11 20:55:00|8449.3|8432.4|8450.5|8433.6|8450.5|8433.6|8449.3|8432.4|5
1746997200000|2025-05-11 21:00:00|8445.4|8438.7|8448|8436.1|8450.5|8438.7|8445.4|8433.3|5
1746997500000|2025-05-11 21:05:00|8448.5|8436.6|8445.9|8439.2|8448.5|8439.2|8444.9|8436.6|6
1746997800000|2025-05-11 21:10:00|8448.9|8437|8450.7|8438.8|8450.7|8438.8|8448.5|8436.6|6
1746998100000|2025-05-11 21:15:00|8449.5|8437.6|8455.7|8449.4|8457.8|8449.7|8449.4|8437.5|25
1746998400000|2025-05-11 21:20:00|8455.9|8450.3|8455.9|8450.3|8462.3|8451.2|8452.6|8443.5|68
1746998700000|2025-05-11 21:25:00|8456.3|8449.9|8453|8448.2|8457.7|8450.3|8451.5|8443.9|49
1746999000000|2025-05-11 21:30:00|8452.6|8448.8|8458.1|8446.2|8458.2|8449.7|8452.6|8446.2|10
1746999300000|2025-05-11 21:35:00|8457.6|8445.7|8452.3|8445.1|8457.7|8448.3|8450|8440.7|22
1746999600000|2025-05-11 21:40:00|8451.3|8444.7|8455.4|8445.6|8458.5|8446.9|8450.6|8441.6|13
1746999900000|2025-05-11 21:45:00|8455.5|8446.5|8455.2|8446.3|8456.7|8447.2|8454.6|8445.6|11
1747000200000|2025-05-11 21:50:00|8450.8|8446.7|8454.8|8442.9|8460.1|8448.2|8450.8|8441.2|21
1747000500000|2025-05-11 21:55:00|8458|8446.1|8454.8|8442.9|8459.7|8447.8|8454.8|8442.9|8
1747000800000|2025-05-11 22:00:00|8451.5|8445.6|8453.7|8449.4|8456.8|8449.7|8451.5|8442.9|164
1747001100000|2025-05-11 22:05:00|8453.2|8449.8|8448.2|8446.7|8453.3|8450.9|8448|8446.3|154
1747001400000|2025-05-11 22:10:00|8448.4|8446.9|8449.1|8445.8|8450.7|8448.6|8447.8|8445.6|127
1747001700000|2025-05-11 22:15:00|8449|8445.7|8448.2|8446.7|8449.6|8446.9|8447.2|8444.8|107
1747002000000|2025-05-11 22:20:00|8448.4|8446.9|8447.2|8445.7|8448.6|8447.1|8446.8|8445.3|95
1747002300000|2025-05-11 22:25:00|8447.5|8446|8449.7|8448.2|8449.7|8448.2|8447.5|8445.8|97
1747002600000|2025-05-11 22:30:00|8449.8|8448.3|8451.3|8449.8|8451.6|8450.1|8448.9|8447.4|95
1747002900000|2025-05-11 22:35:00|8451.2|8449.7|8449.7|8448.2|8452.2|8450.7|8449.4|8447.9|134
1747003200000|2025-05-11 22:40:00|8449.8|8448.3|8449.2|8447.7|8450.5|8449|8449.2|8447.7|57
1747003500000|2025-05-11 22:45:00|8449.3|8447.8|8449.9|8448.4|8450.7|8449.1|8448.9|8447.4|86
1747003800000|2025-05-11 22:50:00|8450|8448.5|8449.1|8447.6|8450.2|8448.7|8448.8|8447.3|62
1747004100000|2025-05-11 22:55:00|8449|8447.5|8449.7|8448.2|8450.1|8448.2|8448.7|8447.2|57
1747004400000|2025-05-11 23:00:00|8449.6|8448.1|8449.5|8448|8450|8448.5|8448.2|8446.7|76
1747004700000|2025-05-11 23:05:00|8449.3|8447.8|8449.4|8447.9|8449.5|8448|8448.5|8447|39
1747005000000|2025-05-11 23:10:00|8449.5|8448|8450.9|8449.4|8451.7|8450.2|8449.4|8447.9|56
1747005300000|2025-05-11 23:15:00|8451|8449.5|8450.8|8449.3|8451.8|8450.3|8450.5|8449|68
1747005600000|2025-05-11 23:20:00|8450.9|8449.4|8450.9|8449.4|8451.2|8449.7|8449.3|8447.8|85
1747005900000|2025-05-11 23:25:00|8451|8449.5|8451.2|8449.7|8451.5|8450|8450.3|8448.8|77
1747006200000|2025-05-11 23:30:00|8451.1|8449.6|8451.5|8450|8452.2|8450.7|8451.1|8449.6|53
1747006500000|2025-05-11 23:35:00|8451.2|8449.7|8451.8|8450.3|8452|8450.5|8450.9|8449.4|50
1747006800000|2025-05-11 23:40:00|8451.9|8450.4|8451.2|8449.7|8452.7|8451.2|8451.2|8449.7|63
1747007100000|2025-05-11 23:45:00|8451.3|8449.8|8451.4|8449.9|8451.8|8450.3|8450.3|8448.8|97
1747007400000|2025-05-11 23:50:00|8451.6|8450.1|8452|8450.5|8452.3|8450.8|8451.4|8449.9|58
1747007700000|2025-05-11 23:55:00|8452.1|8450.6|8452.4|8450.9|8452.5|8451|8451.5|8450|39
1747008000000|2025-05-12 00:00:00|8452.5|8451|8455.1|8453.6|8455.6|8454.1|8451.8|8450.3|143
1747008300000|2025-05-12 00:05:00|8455.2|8453.7|8456.1|8454.6|8456.5|8455|8455|8453.5|104
1747008600000|2025-05-12 00:10:00|8456|8454.5|8457|8455.5|8458.2|8456.8|8455.5|8454.5|97
1747008900000|2025-05-12 00:15:00|8456.7|8455.2|8456.2|8454.7|8457.5|8456.3|8455.8|8454.3|98
1747009200000|2025-05-12 00:20:00|8456.3|8454.8|8456.7|8455.2|8457.5|8456|8455.4|8453.9|109
1747009500000|2025-05-12 00:25:00|8456.8|8455.3|8456.5|8455|8456.9|8455.5|8455.7|8454.2|92
1747009800000|2025-05-12 00:30:00|8456.3|8454.8|8455.8|8454.3|8456.4|8454.9|8455.3|8453.8|88
1747010100000|2025-05-12 00:35:00|8456.1|8454.6|8456.3|8455.4|8456.4|8455.5|8455.2|8453.7|50
1747010400000|2025-05-12 00:40:00|8456.4|8454.9|8457.2|8455.7|8457.2|8455.7|8456|8454.5|73
1747010700000|2025-05-12 00:45:00|8457.3|8455.8|8456.9|8455.4|8457.3|8455.8|8455.7|8454.2|86
1747011000000|2025-05-12 00:50:00|8456.8|8455.3|8456|8454.5|8457.5|8456|8455|8453.9|120
1747011300000|2025-05-12 00:55:00|8456.1|8454.6|8457.7|8456.2|8458.2|8456.7|8455.8|8454.3|124
1747011600000|2025-05-12 01:00:00|8457.6|8456.1|8458.3|8456.8|8458.6|8457.1|8456.6|8455.1|152
1747011900000|2025-05-12 01:05:00|8458.4|8456.9|8457.1|8455.6|8458.5|8457|8456.7|8455.5|62
1747012200000|2025-05-12 01:10:00|8457.3|8455.8|8457.2|8455.7|8457.7|8456.2|8456.3|8454.8|129
1747012500000|2025-05-12 01:15:00|8457.1|8455.6|8455.7|8454.2|8457.5|8456|8455.2|8453.7|135
1747012800000|2025-05-12 01:20:00|8455.8|8454.3|8456.3|8454.8|8456.5|8455|8454.7|8453.2|93
1747013100000|2025-05-12 01:25:00|8456.1|8454.6|8454.1|8452.6|8456.1|8454.6|8454.1|8452.6|103
1747013400000|2025-05-12 01:30:00|8454.4|8452.9|8455.4|8453.9|8455.6|8454.1|8453.8|8452.3|100
1747013700000|2025-05-12 01:35:00|8455.3|8453.8|8454.8|8453.3|8455.3|8453.8|8454.1|8452.6|76
1747014000000|2025-05-12 01:40:00|8454.9|8453.4|8455|8453.5|8456|8454.5|8454.7|8453.2|76
1747014300000|2025-05-12 01:45:00|8455.1|8453.6|8455.2|8453.7|8456.1|8454.6|8454.6|8453.1|74
1747014600000|2025-05-12 01:50:00|8455.3|8453.8|8455.6|8454.1|8456.2|8454.7|8455.2|8453.7|67
1747014900000|2025-05-12 01:55:00|8455.5|8454|8455.2|8453.7|8456.3|8454.8|8455.1|8453.6|80
1747015200000|2025-05-12 02:00:00|8455.1|8453.6|8455.3|8453.8|8455.8|8454.3|8454.5|8453|84
1747015500000|2025-05-12 02:05:00|8455.2|8453.7|8455.1|8453.6|8455.4|8453.9|8454.7|8453.2|54
1747015800000|2025-05-12 02:10:00|8455|8453.5|8456.4|8454.9|8456.6|8455.1|8455|8453.5|69
1747016100000|2025-05-12 02:15:00|8456.5|8455|8455.2|8453.7|8456.9|8455.4|8455.2|8453.7|76
1747016400000|2025-05-12 02:20:00|8455.3|8453.8|8456.5|8455|8456.7|8455.2|8455.1|8453.6|55
1747016700000|2025-05-12 02:25:00|8456.4|8454.9|8456.3|8454.8|8456.6|8455.1|8456.2|8454.7|60
1747017000000|2025-05-12 02:30:00|8456.2|8454.7|8456|8454.5|8456.5|8455|8455.5|8454|71
1747017300000|2025-05-12 02:35:00|8455.9|8454.4|8455.8|8454.3|8456|8454.5|8455.5|8454|64
1747017600000|2025-05-12 02:40:00|8455.9|8454.4|8455.5|8454|8456.2|8454.7|8455.4|8453.9|43
1747017900000|2025-05-12 02:45:00|8455.3|8453.8|8455.5|8454|8455.6|8454.2|8454.6|8453.1|76
1747018200000|2025-05-12 02:50:00|8455.3|8453.8|8453.8|8452.3|8455.4|8453.9|8453.7|8452.2|66
1747018500000|2025-05-12 02:55:00|8453.9|8452.4|8454|8452.5|8454.3|8452.8|8453.3|8451.8|74
1747018800000|2025-05-12 03:00:00|8454.2|8452.7|8454.8|8453.3|8455.5|8454|8454.2|8452.7|71
1747019100000|2025-05-12 03:05:00|8454.9|8453.4|8455.5|8454|8455.7|8454.2|8454.7|8453.2|44
1747019400000|2025-05-12 03:10:00|8455.4|8453.9|8454.8|8453.3|8455.9|8454.4|8454.4|8452.9|33
1747019700000|2025-05-12 03:15:00|8454.9|8453.4|8454.3|8452.8|8455.3|8453.8|8453.8|8452.3|44
1747020000000|2025-05-12 03:20:00|8454.4|8452.9|8454.7|8453.2|8455.1|8453.6|8453.8|8452.3|56
1747020300000|2025-05-12 03:25:00|8454.8|8453.3|8455|8453.5|8455.6|8454.5|8454.7|8453.2|53
1747020600000|2025-05-12 03:30:00|8455.1|8453.6|8455.3|8453.8|8455.6|8454.3|8454.9|8453.4|68
1747020900000|2025-05-12 03:35:00|8455.4|8453.9|8453.3|8451.8|8455.4|8453.9|8453.3|8451.8|34
1747021200000|2025-05-12 03:40:00|8453.4|8451.9|8453|8451.5|8453.5|8452|8452.8|8451.3|40
1747021500000|2025-05-12 03:45:00|8453.2|8451.7|8452.8|8451.3|8453.4|8451.9|8451.9|8450.6|80
1747021800000|2025-05-12 03:50:00|8452.9|8451.4|8453.4|8451.9|8453.8|8452.3|8452.8|8451.3|45
1747022100000|2025-05-12 03:55:00|8453.5|8452|8452.2|8450.7|8453.5|8452|8451.9|8450.6|53
1747022400000|2025-05-12 04:00:00|8451.9|8450.4|8451.3|8449.8|8452.1|8450.6|8451.1|8449.6|59
1747022700000|2025-05-12 04:05:00|8451.4|8449.9|8451.3|8449.8|8452.4|8450.9|8451.3|8449.8|53
1747023000000|2025-05-12 04:10:00|8451.4|8449.9|8452.8|8451.3|8452.8|8451.3|8451.3|8449.8|56
1747023300000|2025-05-12 04:15:00|8452.7|8451.2|8452.4|8450.9|8452.9|8451.4|8452.2|8450.7|39
1747023600000|2025-05-12 04:20:00|8452.3|8450.8|8452.3|8450.8|8452.3|8450.8|8451.8|8450.3|33
1747023900000|2025-05-12 04:25:00|8452.2|8450.7|8452.3|8450.8|8452.3|8450.8|8451.7|8450.2|42
1747024200000|2025-05-12 04:30:00|8452.2|8450.7|8452.4|8450.9|8452.8|8451.3|8451.6|8450.1|48
1747024500000|2025-05-12 04:35:00|8452.3|8450.8|8453.1|8451.6|8453.1|8451.6|8452.3|8450.8|49
1747024800000|2025-05-12 04:40:00|8452.8|8451.3|8452.3|8450.8|8452.9|8451.4|8451.8|8450.3|40
1747025100000|2025-05-12 04:45:00|8452.2|8450.7|8452.1|8450.6|8452.3|8450.8|8451.7|8450.2|56
1747025400000|2025-05-12 04:50:00|8452.2|8450.7|8451.9|8450.4|8452.4|8450.9|8451.8|8450.3|50
1747025700000|2025-05-12 04:55:00|8451.8|8450.3|8451.4|8449.9|8451.9|8450.4|8451.3|8449.8|40
1747026000000|2025-05-12 05:00:00|8451.6|8450.1|8451.7|8450.2|8452.2|8450.7|8451.4|8449.9|54
1747026300000|2025-05-12 05:05:00|8451.8|8450.3|8452.1|8450.6|8452.8|8451.3|8451.7|8450.2|52
1747026600000|2025-05-12 05:10:00|8452.2|8450.7|8451.3|8449.8|8452.3|8450.8|8450.1|8448.6|88
1747026900000|2025-05-12 05:15:00|8451.2|8449.7|8451.3|8449.8|8451.8|8450.3|8450.2|8448.7|79
1747027200000|2025-05-12 05:20:00|8451.4|8449.9|8451.8|8450.3|8452.1|8450.6|8451.3|8449.8|47
1747027500000|2025-05-12 05:25:00|8451.9|8450.4|8450.5|8449|8451.9|8450.5|8449.6|8448.7|77
1747027800000|2025-05-12 05:30:00|8450.4|8448.9|8449.7|8448.2|8450.4|8448.9|8449|8447.5|92
1747028100000|2025-05-12 05:35:00|8449.8|8448.3|8450.2|8448.7|8451|8449.5|8448.9|8447.4|76
1747028400000|2025-05-12 05:40:00|8450.1|8448.6|8450.4|8448.9|8450.4|8448.9|8448.9|8447.4|96
1747028700000|2025-05-12 05:45:00|8450.3|8448.8|8449.2|8447.7|8450.4|8448.9|8447.8|8446.7|138
1747029000000|2025-05-12 05:50:00|8449.3|8447.8|8448.6|8447.1|8450.1|8448.6|8448.6|8447.1|116
1747029300000|2025-05-12 05:55:00|8448.5|8447|8450.1|8448.6|8450.6|8449.1|8448.3|8446.8|78
1747029600000|2025-05-12 06:00:00|8449.9|8448.4|8449.7|8448.2|8451.5|8450|8449.6|8448.1|126
1747029900000|2025-05-12 06:05:00|8450|8448.5|8449|8447.5|8450.6|8449.1|8448.5|8447|126
1747030200000|2025-05-12 06:10:00|8448.9|8447.4|8449.2|8448.3|8450.9|8449.4|8447.8|8446.9|137
1747030500000|2025-05-12 06:15:00|8448.9|8448|8449|8448.1|8449.3|8448.4|8447.7|8446.8|109
1747030800000|2025-05-12 06:20:00|8449.1|8448.2|8446.7|8445.8|8449.5|8448.6|8446.4|8445.5|113
1747031100000|2025-05-12 06:25:00|8446.9|8446|8446.9|8446|8447.7|8446.8|8445.8|8444.7|111
1747031400000|2025-05-12 06:30:00|8446.8|8445.9|8446.7|8445.2|8448.9|8448|8445.9|8445|132
1747031700000|2025-05-12 06:35:00|8446.8|8445.3|8444.9|8444|8447.6|8446.7|8444.8|8443.6|120
1747032000000|2025-05-12 06:40:00|8445.2|8444.3|8445.2|8443.7|8445.8|8444.8|8444.5|8443.4|109
1747032300000|2025-05-12 06:45:00|8445.1|8443.6|8445.5|8444|8446.6|8445.7|8444.3|8443.1|127
1747032600000|2025-05-12 06:50:00|8445.2|8443.7|8444|8443.1|8445.2|8444.3|8443.3|8442.2|121
1747032900000|2025-05-12 06:55:00|8444.2|8443.3|8444.8|8443.3|8444.8|8443.8|8443.7|8442.3|139
1747033200000|2025-05-12 07:00:00|8444.6|8443.1|8434.1|8432.6|8445|8443.1|8430|8428.5|1171
1747033500000|2025-05-12 07:05:00|8434.3|8432.8|8433.3|8432.4|8439.8|8438.8|8432.8|8431.9|773
1747033800000|2025-05-12 07:10:00|8433.2|8432.3|8429.1|8427.6|8433.8|8432.6|8427.7|8426.5|582
1747034100000|2025-05-12 07:15:00|8429|8427.5|8429.3|8427.8|8431.3|8430.2|8427.9|8427|597
1747034400000|2025-05-12 07:20:00|8429.4|8427.9|8432.9|8432|8433.8|8432.3|8427.3|8425.8|564
1747034700000|2025-05-12 07:25:00|8432.8|8431.9|8423.9|8423|8433.4|8432.2|8421.2|8419.9|809
1747035000000|2025-05-12 07:30:00|8424.1|8423.2|8428.6|8427.7|8435|8433.6|8424.1|8423.2|828
1747035300000|2025-05-12 07:35:00|8428.4|8427.5|8432.1|8430.6|8434.2|8433.1|8428.4|8427.4|601
1747035600000|2025-05-12 07:40:00|8432|8430.5|8428.6|8427.1|8434.5|8433.6|8427.4|8425.9|552
1747035900000|2025-05-12 07:45:00|8428.3|8427.4|8436.2|8435.3|8436.3|8435.4|8427.9|8426.8|557
1747036200000|2025-05-12 07:50:00|8435.8|8434.9|8433.3|8432.4|8436.7|8435.7|8430.5|8429.3|424
1747036500000|2025-05-12 07:55:00|8433.5|8432.6|8433.3|8432.4|8435.2|8434.3|8431|8430.1|397
1747036800000|2025-05-12 08:00:00|8433.6|8432.1|8434.3|8432.8|8435.6|8434.4|8432|8430.5|478
1747037100000|2025-05-12 08:05:00|8434.1|8432.6|8431.7|8430.8|8434.3|8433.2|8430.8|8429.7|332
1747037400000|2025-05-12 08:10:00|8431.6|8430.7|8427.1|8426.2|8434.7|8433.2|8422.2|8420.7|480
1747037700000|2025-05-12 08:15:00|8426.9|8426|8429.2|8427.7|8430|8429.1|8424.2|8423.3|567
1747038000000|2025-05-12 08:20:00|8429.3|8427.8|8433|8432.1|8434.8|8433.5|8428.2|8427.2|573
1747038300000|2025-05-12 08:25:00|8432.8|8431.9|8433|8432.1|8434.3|8433.4|8430.7|8429.6|328
1747038600000|2025-05-12 08:30:00|8432.9|8432|8437.9|8436.4|8438.2|8436.7|8432.4|8431.5|274
1747038900000|2025-05-12 08:35:00|8437.8|8436.3|8442.2|8441.3|8442.6|8441.5|8437.4|8436.3|294
1747039200000|2025-05-12 08:40:00|8442.3|8441.4|8443|8442.1|8443.4|8442.5|8439.7|8438.6|321
1747039500000|2025-05-12 08:45:00|8442.7|8441.8|8440.6|8439.1|8443.7|8442.2|8438.3|8437.1|362
1747039800000|2025-05-12 08:50:00|8440.5|8439|8441.6|8440.1|8441.9|8440.7|8439.4|8438.5|268
1747040100000|2025-05-12 08:55:00|8441.5|8440|8441.7|8440.8|8443.6|8442.7|8440.7|8439.6|262
1747040400000|2025-05-12 09:00:00|8441.6|8440.7|8441.8|8440.9|8442.7|8441.8|8439.6|8438.3|239
1747040700000|2025-05-12 09:05:00|8441.7|8440.8|8440.4|8439.5|8442.6|8441.4|8438.7|8437.8|230
1747041000000|2025-05-12 09:10:00|8440.3|8439.4|8438.4|8437.5|8440.4|8439.5|8438.1|8436.8|206
1747041300000|2025-05-12 09:15:00|8438.3|8437.4|8439.5|8438.6|8439.5|8438.6|8435.8|8434.9|208
1747041600000|2025-05-12 09:20:00|8439.4|8438.5|8440.3|8439.4|8442|8441.1|8439.3|8438.4|156
1747041900000|2025-05-12 09:25:00|8440.2|8439.3|8440.7|8439.8|8440.8|8439.9|8438.7|8437.8|137
1747042200000|2025-05-12 09:30:00|8440.4|8439.5|8436.4|8434.9|8440.8|8439.9|8436|8434.8|167
1747042500000|2025-05-12 09:35:00|8436.3|8434.8|8431.1|8430.2|8436.8|8435.6|8431|8429.6|267
1747042800000|2025-05-12 09:40:00|8431.2|8430.3|8428.3|8427.4|8431.4|8430.5|8427.5|8426.6|195
1747043100000|2025-05-12 09:45:00|8428.4|8427.5|8430|8428.5|8430.6|8429.2|8427.7|8426.8|192
1747043400000|2025-05-12 09:50:00|8429.9|8428.4|8426.8|8425.9|8429.9|8428.4|8426.2|8425.3|147
1747043700000|2025-05-12 09:55:00|8426.7|8425.8|8425.9|8424.4|8427|8425.9|8423.7|8422.8|278
1747044000000|2025-05-12 10:00:00|8425.8|8424.3|8425.5|8424|8426.6|8425.7|8422.9|8421.9|235
1747044300000|2025-05-12 10:05:00|8425.6|8424.1|8425.4|8424.5|8426.3|8425.4|8423.5|8422.2|239
1747044600000|2025-05-12 10:10:00|8425.5|8424.6|8423.6|8422.7|8426.3|8425.4|8422.6|8421.7|227
1747044900000|2025-05-12 10:15:00|8423.7|8422.8|8419.2|8418.3|8424.5|8423.3|8417.6|8416.1|300
1747045200000|2025-05-12 10:20:00|8419.3|8418.4|8420.6|8419.1|8421.4|8420|8415.8|8414.8|270
1747045500000|2025-05-12 10:25:00|8420.9|8419.4|8420.9|8420|8421.6|8420.7|8418.5|8417.4|232
1747045800000|2025-05-12 10:30:00|8420.8|8419.9|8420.4|8419.5|8423|8421.5|8419.2|8418.3|301
1747046100000|2025-05-12 10:35:00|8420.7|8419.8|8425.1|8424.2|8426.2|8425.3|8420.6|8419.7|266
1747046400000|2025-05-12 10:40:00|8425|8424.1|8422.3|8421.4|8425.2|8424.3|8420.7|8419.8|290
1747046700000|2025-05-12 10:45:00|8422.2|8421.3|8426.1|8424.6|8426.4|8425.3|8421.3|8420.4|291
1747047000000|2025-05-12 10:50:00|8426.2|8424.7|8433|8431.5|8433.4|8432.3|8425.5|8424.4|325
1747047300000|2025-05-12 10:55:00|8432.9|8431.4|8431.6|8430.7|8434.4|8433.5|8431.5|8430.6|229
1747047600000|2025-05-12 11:00:00|8431.4|8430.5|8430.8|8429.9|8432.1|8430.8|8428.5|8427.3|324
1747047900000|2025-05-12 11:05:00|8430.9|8430|8428.5|8427.6|8431.7|8430.6|8427.7|8426.7|326
1747048200000|2025-05-12 11:10:00|8428.6|8427.7|8433.3|8431.8|8435.6|8434.1|8427.8|8426.9|303
1747048500000|2025-05-12 11:15:00|8433.2|8431.7|8431.5|8430.6|8434|8432.5|8431.4|8430.5|318
1747048800000|2025-05-12 11:20:00|8431.7|8430.8|8433.2|8432.3|8434.3|8433|8430.8|8429.9|250
1747049100000|2025-05-12 11:25:00|8433.3|8432.4|8432.4|8430.9|8433.6|8432.4|8430.5|8429.4|196
1747049400000|2025-05-12 11:30:00|8432.2|8430.7|8430.8|8429.3|8434|8433.1|8429.5|8428.6|234
1747049700000|2025-05-12 11:35:00|8430.9|8429.4|8427.4|8426.5|8431|8429.5|8427|8426.1|189
1747050000000|2025-05-12 11:40:00|8427.2|8426.3|8430.2|8429.3|8434.4|8432.9|8427.2|8426.3|307
1747050300000|2025-05-12 11:45:00|8430|8429.1|8430.2|8429.3|8431.1|8430.2|8427.6|8426.7|255
1747050600000|2025-05-12 11:50:00|8430.4|8429.5|8430.7|8429.8|8434.9|8433.6|8430.3|8429.4|506
1747050900000|2025-05-12 11:55:00|8430.8|8429.9|8433.1|8431.6|8434|8432.9|8430.1|8429.2|468
1747051200000|2025-05-12 12:00:00|8433|8431.5|8430.9|8429.4|8433.1|8432.1|8430.6|8429.2|327
1747051500000|2025-05-12 12:05:00|8430.8|8429.3|8429.3|8427.8|8432.3|8431.2|8428.8|8427.7|222
1747051800000|2025-05-12 12:10:00|8429.4|8427.9|8426.7|8425.8|8429.5|8428.6|8426.4|8425.5|222
1747052100000|2025-05-12 12:15:00|8426.8|8425.9|8427.2|8426.3|8427.9|8426.8|8425.1|8423.9|226
1747052400000|2025-05-12 12:20:00|8427.5|8426.6|8425.7|8424.2|8429|8428.1|8424.5|8423.3|266
1747052700000|2025-05-12 12:25:00|8425.5|8424.6|8425.7|8424.8|8427.6|8426.7|8425.3|8424.4|166
1747053000000|2025-05-12 12:30:00|8425.6|8424.7|8425.1|8423.6|8425.8|8424.9|8423.9|8422.8|194
1747053300000|2025-05-12 12:35:00|8425|8423.5|8427.2|8426.3|8430.2|8429.2|8424.4|8423.3|189
1747053600000|2025-05-12 12:40:00|8427.4|8426.5|8428.4|8426.9|8429.7|8428.3|8426.8|8425.5|258
1747053900000|2025-05-12 12:45:00|8428.5|8427|8429.6|8428.1|8430.4|8429|8428.1|8426.6|253
1747054200000|2025-05-12 12:50:00|8429.7|8428.2|8426.5|8425.6|8429.7|8428.2|8426.3|8425.4|218
1747054500000|2025-05-12 12:55:00|8426.4|8425.5|8422.1|8421.2|8426.7|8425.5|8421.1|8420.2|243
1747054800000|2025-05-12 13:00:00|8422.4|8421.5|8422.1|8421.2|8423.2|8422.3|8421|8420.1|233
1747055100000|2025-05-12 13:05:00|8422.2|8421.3|8424.9|8424|8425.9|8424.6|8421.7|8420.8|181
1747055400000|2025-05-12 13:10:00|8425|8424.1|8426.9|8425.4|8426.9|8425.4|8423.4|8422.5|213
1747055700000|2025-05-12 13:15:00|8426.8|8425.3|8430.1|8429.2|8430.6|8429.7|8425.8|8424.5|245
1747056000000|2025-05-12 13:20:00|8430.2|8429.3|8425.4|8424.5|8431.2|8430.2|8425.1|8424.2|253
1747056300000|2025-05-12 13:25:00|8425.5|8424.6|8423.7|8422.8|8425.9|8424.9|8422.9|8422|182
1747056600000|2025-05-12 13:30:00|8424.1|8423.2|8426|8425.1|8427.3|8426.4|8423.7|8422.8|362
1747056900000|2025-05-12 13:35:00|8425.9|8425|8425.6|8424.1|8427.2|8426|8423.4|8422.2|313
1747057200000|2025-05-12 13:40:00|8425.7|8424.2|8421.7|8420.8|8426.3|8425.4|8421.5|8420.1|271
1747057500000|2025-05-12 13:45:00|8421.8|8420.9|8421.4|8420.5|8424.7|8423.7|8421.4|8420.3|326
1747057800000|2025-05-12 13:50:00|8421.7|8420.8|8421.1|8420.2|8423.4|8422.3|8420.3|8419.4|279
1747058100000|2025-05-12 13:55:00|8421.2|8420.3|8423.7|8422.8|8424.2|8423.3|8420.8|8419.6|221
1747058400000|2025-05-12 14:00:00|8423.6|8422.7|8425.8|8424.3|8425.9|8424.7|8422.4|8420.9|345
1747058700000|2025-05-12 14:05:00|8425.9|8424.4|8427.3|8426.4|8428.2|8427.3|8424.1|8423.2|277
1747059000000|2025-05-12 14:10:00|8427.1|8426.2|8423.3|8421.8|8428|8427.1|8422.5|8421.5|276
1747059300000|2025-05-12 14:15:00|8423.4|8421.9|8423.2|8422.3|8425.3|8424.4|8421.9|8421|257
1747059600000|2025-05-12 14:20:00|8422.9|8422|8420.7|8419.2|8422.9|8422|8420|8418.5|234
1747059900000|2025-05-12 14:25:00|8420.6|8419.1|8422.4|8421.5|8423.1|8422.2|8419.8|8418.3|202
1747060200000|2025-05-12 14:30:00|8422.5|8421.6|8425.1|8423.6|8425.5|8424|8420.4|8419.5|378
1747060500000|2025-05-12 14:35:00|8425.2|8423.7|8425.4|8424.5|8428.4|8427.2|8424.4|8423.1|478
1747060800000|2025-05-12 14:40:00|8425.7|8424.8|8422.9|8422|8426.9|8426|8422.1|8421.2|281
1747061100000|2025-05-12 14:45:00|8422.8|8421.9|8421.1|8419.6|8423.3|8422.4|8419.8|8418.9|242
1747061400000|2025-05-12 14:50:00|8421|8419.5|8417.3|8416.4|8422.3|8420.8|8416.2|8415.3|315
1747061700000|2025-05-12 14:55:00|8416.8|8415.9|8417.6|8416.7|8417.9|8417|8415.8|8414.9|388
1747062000000|2025-05-12 15:00:00|8417.4|8416.5|8418.9|8417.4|8419.3|8418.1|8416.1|8415.2|277
1747062300000|2025-05-12 15:05:00|8419|8417.5|8419.7|8418.8|8420.2|8419|8416.6|8415.6|219
1747062600000|2025-05-12 15:10:00|8419.8|8418.9|8419.2|8418.3|8420|8419.1|8418.1|8417|228
1747062900000|2025-05-12 15:15:00|8419.4|8418.5|8417.9|8417|8419.8|8418.9|8416.5|8415.6|221
1747063200000|2025-05-12 15:20:00|8417.8|8416.9|8419|8418.1|8420.5|8419.6|8417.1|8416.2|296
1747063500000|2025-05-12 15:25:00|8418.9|8418|8416.8|8415.9|8419|8418.1|8416.1|8415.2|227
1747063800000|2025-05-12 15:30:00|8416.7|8415.8|8415.6|8414.7|8417.4|8416.3|8415.1|8413.8|187
1747064100000|2025-05-12 15:35:00|8415.5|8414.6|8415.1|8413.6|8415.7|8414.8|8413.6|8412.5|188
1747064400000|2025-05-12 15:40:00|8415.5|8414|8412.8|8411.9|8415.5|8414.6|8412.7|8411.8|170
1747064700000|2025-05-12 15:45:00|8412.9|8412|8412.1|8411.2|8414.1|8413.2|8411.7|8410.4|162
1747065000000|2025-05-12 15:50:00|8412|8411.1|8414.7|8413.8|8414.9|8414|8411.1|8410.2|221
1747065300000|2025-05-12 15:55:00|8414.9|8414|8419|8418.1|8419.3|8418.4|8414.4|8413.5|279
1747065600000|2025-05-12 16:00:00|8418.7|8417.8|8418.4|8416.9|8422.1|8421|8418.4|8416.9|300
1747065900000|2025-05-12 16:05:00|8418.5|8417|8419.7|8418.8|8420.6|8419.7|8418.2|8416.7|157
1747066200000|2025-05-12 16:10:00|8419.8|8418.9|8419.9|8419|8421.1|8420.2|8419.1|8417.9|167
1747066500000|2025-05-12 16:15:00|8419.8|8418.9|8418.1|8416.6|8420.6|8419.7|8417.4|8416|141
1747066800000|2025-05-12 16:20:00|8418.2|8416.7|8415.1|8414.2|8418.3|8416.9|8415.1|8414.2|117
1747067100000|2025-05-12 16:25:00|8415|8414.1|8415.8|8414.9|8416.8|8415.4|8414.4|8413.4|156
1747067400000|2025-05-12 16:30:00|8415.7|8414.8|8413|8412.1|8415.7|8414.8|8412.8|8411.9|127
1747067700000|2025-05-12 16:35:00|8412.9|8412|8412.3|8410.8|8413.9|8412.7|8411.9|8410.6|180
1747068000000|2025-05-12 16:40:00|8412.2|8410.7|8414.1|8413.2|8414.5|8413.4|8411.7|8410.2|122
1747068300000|2025-05-12 16:45:00|8414.2|8413.3|8411.9|8411|8414.2|8413.3|8411.8|8410.7|181
1747068600000|2025-05-12 16:50:00|8411.8|8410.9|8412|8410.5|8413.5|8412.6|8411.2|8410.3|131
1747068900000|2025-05-12 16:55:00|8411.9|8410.4|8412.3|8410.8|8412.7|8411.7|8411.1|8410|198
1747069200000|2025-05-12 17:00:00|8412.1|8410.6|8414.1|8412.6|8414.1|8412.9|8411.8|8410.6|167
1747069500000|2025-05-12 17:05:00|8413.9|8412.4|8414|8412.5|8415.2|8413.7|8413.4|8411.9|147
1747069800000|2025-05-12 17:10:00|8413.8|8412.3|8414.7|8413.2|8415.8|8414.3|8413.8|8412.3|115
1747070100000|2025-05-12 17:15:00|8414.5|8413|8415|8413.5|8415.7|8414.2|8414.2|8412.7|94
1747070400000|2025-05-12 17:20:00|8414.8|8413.3|8414.3|8412.8|8415.1|8413.6|8413.5|8412|120
1747070700000|2025-05-12 17:25:00|8414.4|8412.9|8414.9|8413.4|8415.7|8414.3|8414.1|8412.6|94
1747071000000|2025-05-12 17:30:00|8415|8413.5|8412.8|8411.3|8415|8413.7|8412.4|8410.9|151
1747071300000|2025-05-12 17:35:00|8412.9|8411.4|8412.1|8410.6|8413.5|8412|8411.8|8410.3|99
1747071600000|2025-05-12 17:40:00|8412.3|8410.8|8412.9|8411.4|8413|8411.6|8411.9|8410.4|123
1747071900000|2025-05-12 17:45:00|8413|8411.5|8410.9|8409.4|8413|8411.5|8410.2|8408.7|103
1747072200000|2025-05-12 17:50:00|8411.1|8409.6|8410.5|8409|8411.5|8410|8410.4|8408.9|87
1747072500000|2025-05-12 17:55:00|8410.6|8409.1|8409.7|8408.2|8410.9|8409.4|8409.6|8408.1|102
1747072800000|2025-05-12 18:00:00|8409.6|8408.1|8409.1|8407.6|8410.9|8409.4|8408.7|8407.5|114
1747073100000|2025-05-12 18:05:00|8409.2|8407.7|8409|8407.5|8409.5|8408|8407.7|8406.2|116
1747073400000|2025-05-12 18:10:00|8409.1|8407.6|8410.7|8409.2|8410.7|8409.2|8408.9|8407.4|105
1747073700000|2025-05-12 18:15:00|8410.6|8409.1|8409.4|8407.9|8411.4|8409.9|8408.7|8407.2|135
1747074000000|2025-05-12 18:20:00|8409.2|8407.7|8409.4|8407.9|8410.9|8409.4|8409.1|8407.6|150
1747074300000|2025-05-12 18:25:00|8409.3|8407.8|8407.8|8406.3|8410.4|8408.9|8407.8|8406.3|132
1747074600000|2025-05-12 18:30:00|8407.7|8406.2|8408.7|8407.2|8408.8|8407.3|8406.2|8404.7|161
1747074900000|2025-05-12 18:35:00|8408.8|8407.3|8409.2|8407.7|8409.5|8408|8408|8406.5|114
1747075200000|2025-05-12 18:40:00|8409.1|8407.6|8409|8407.5|8409.7|8408.2|8408.4|8406.9|133
1747075500000|2025-05-12 18:45:00|8409.1|8407.6|8410|8408.5|8410|8408.5|8408.9|8407.4|178
1747075800000|2025-05-12 18:50:00|8409.9|8408.4|8413.4|8411.9|8413.4|8411.9|8409.9|8408.4|211
1747076100000|2025-05-12 18:55:00|8413.3|8411.8|8414.5|8413|8415|8413.5|8413.1|8411.6|187
1747076400000|2025-05-12 19:00:00|8414.6|8413.1|8413.4|8411.9|8415.4|8414.2|8413.4|8411.9|161
1747076700000|2025-05-12 19:05:00|8413.3|8411.8|8412.3|8410.8|8413.6|8412.2|8411.6|8410.1|129
1747077000000|2025-05-12 19:10:00|8412.4|8410.9|8415.3|8414.4|8415.5|8414.6|8411.7|8410.2|105
1747077300000|2025-05-12 19:15:00|8415.7|8414.8|8416.4|8415.5|8416.6|8415.6|8415.6|8414.6|93
1747077600000|2025-05-12 19:20:00|8416.3|8415.4|8416|8415.1|8416.6|8415.7|8415.5|8414.6|64
1747077900000|2025-05-12 19:25:00|8415.9|8415|8416.2|8415.3|8416.4|8415.5|8415.6|8414.7|109
1747078200000|2025-05-12 19:30:00|8416.3|8415.4|8415.9|8415|8416.5|8415.6|8415.3|8414.4|87
1747078500000|2025-05-12 19:35:00|8416.1|8415.2|8417.3|8415.8|8417.4|8416.2|8415.9|8415|74
1747078800000|2025-05-12 19:40:00|8417.4|8415.9|8415.5|8414.6|8417.4|8416.3|8415.5|8414.6|115
1747079100000|2025-05-12 19:45:00|8415.6|8414.7|8414.7|8413.8|8416|8415.1|8414.6|8413.7|82
1747079400000|2025-05-12 19:50:00|8414.6|8413.7|8415.2|8414.3|8415.8|8414.4|8414|8413.1|127
1747079700000|2025-05-12 19:55:00|8415.3|8414.4|8418.1|8415.8|8418.1|8417.2|8415.2|8413.9|177
1747080000000|2025-05-12 20:00:00|8418.3|8415.6|8417.1|8415.6|8418.5|8416.7|8416.7|8414.7|251
1747080300000|2025-05-12 20:05:00|8417.2|8415.7|8417.6|8416.1|8418.2|8416.5|8416.7|8415.2|119
1747080600000|2025-05-12 20:10:00|8417.7|8416.2|8418.4|8416.9|8418.4|8416.9|8417.7|8416.2|30
1747080900000|2025-05-12 20:15:00|8418.3|8416.8|8417.4|8415.9|8418.3|8417.1|8416.8|8415.3|28
1747081200000|2025-05-12 20:20:00|8417.5|8416|8418|8416.5|8418.1|8416.6|8416.7|8415.4|57
1747081500000|2025-05-12 20:25:00|8418.2|8416.7|8419.5|8418|8419.5|8418|8418.2|8416.7|47
1747081800000|2025-05-12 20:30:00|8419.4|8417.9|8419|8417.5|8419.7|8418.2|8418.8|8417.3|55
1747082100000|2025-05-12 20:35:00|8418.9|8417.4|8416|8414.5|8418.9|8417.4|8415.7|8414|67
1747082400000|2025-05-12 20:40:00|8416.1|8414.6|8414.8|8413.3|8416.7|8414.7|8414.7|8413|47
1747082700000|2025-05-12 20:45:00|8414.7|8413.2|8414.3|8412.8|8415.9|8414|8414.2|8412.5|50
1747083000000|2025-05-12 20:50:00|8414.4|8412.9|8415.1|8413.6|8415.4|8413.9|8414.1|8412.6|90
1747083300000|2025-05-12 20:55:00|8415.6|8413.2|8418.1|8412.1|8418.2|8413.9|8415.4|8411.8|196
1747083600000|2025-05-12 21:00:00|8417.8|8411.6|8424.8|8412.9|8426.1|8414.2|8417.8|8411.6|5
1747083900000|2025-05-12 21:05:00|8425.5|8413.6|8425.8|8413.9|8425.8|8413.9|8425.5|8413.6|2
1747084200000|2025-05-12 21:10:00|8426.6|8414.7|8422.6|8410.7|8426.6|8414.7|8422.2|8410.3|8
1747084500000|2025-05-12 21:15:00|8423.1|8411.2|8422.7|8410.8|8423.7|8411.8|8422.7|8410.8|8
1747084800000|2025-05-12 21:20:00|8422.9|8411|8421.9|8410|8424.1|8412.2|8421.9|8410|7
1747085100000|2025-05-12 21:25:00|8421.6|8409.7|8421.2|8409.3|8422.7|8410.8|8420.6|8408.8|9
1747085400000|2025-05-12 21:30:00|8421.4|8409.5|8420.9|8409|8422.3|8410.4|8420.8|8408.9|6
1747085700000|2025-05-12 21:35:00|8420|8408.8|8421.4|8411|8423.2|8411.3|8418.5|8408|15
1747086000000|2025-05-12 21:40:00|8420.9|8411.2|8420.9|8411.2|8421.2|8412.2|8420.4|8410.8|8
1747086300000|2025-05-12 21:45:00|8420.7|8411|8423.9|8412|8423.9|8412|8420.2|8410.1|7
1747086600000|2025-05-12 21:50:00|8422.7|8410.8|8426.7|8414.8|8426.7|8415.3|8421.2|8409.3|16
1747086900000|2025-05-12 21:55:00|8425.7|8414.5|8423.9|8412.9|8426.1|8415.3|8423.2|8411.7|32
1747087200000|2025-05-12 22:00:00|8424.5|8414.3|8423.6|8419.9|8426.2|8420.8|8420|8411.5|166
1747087500000|2025-05-12 22:05:00|8423.1|8420.3|8420|8418.5|8423.1|8420.3|8419.9|8418.4|44
1747087800000|2025-05-12 22:10:00|8420.7|8417.8|8420.4|8418.9|8421.8|8419.7|8420|8417.8|49
1747088100000|2025-05-12 22:15:00|8420.3|8418.8|8419.9|8417|8420.8|8419.3|8418.8|8416.9|101
1747088400000|2025-05-12 22:20:00|8419.8|8417.1|8420|8417.4|8420.6|8418.1|8418.8|8416.1|205
1747088700000|2025-05-12 22:25:00|8420.2|8417.5|8420|8417.5|8420.3|8417.6|8419.5|8416.5|215
1747089000000|2025-05-12 22:30:00|8420.3|8417.4|8420.5|8417.7|8420.8|8418.5|8419.8|8417.2|353
1747089300000|2025-05-12 22:35:00|8420|8418|8420.3|8418.8|8420.5|8419|8419.4|8417.7|102
1747089600000|2025-05-12 22:40:00|8420.4|8418.9|8420.4|8418.9|8421.6|8419.8|8420.4|8418|128
1747089900000|2025-05-12 22:45:00|8420.3|8418.8|8420.7|8418.2|8420.7|8418.9|8419.7|8417.9|87
1747090200000|2025-05-12 22:50:00|8420.2|8418.3|8419.9|8418.4|8420.7|8418.7|8419.7|8417.6|128
1747090500000|2025-05-12 22:55:00|8420|8418.5|8420.1|8418.6|8420.4|8418.7|8419.6|8417.7|91
1747090800000|2025-05-12 23:00:00|8420.2|8418.7|8419.9|8418.4|8420.5|8419.2|8419.3|8418.3|123
1747091100000|2025-05-12 23:05:00|8420|8418.5|8420|8418.5|8420.3|8418.8|8419.6|8418.1|60
1747091400000|2025-05-12 23:10:00|8420.1|8418.6|8420.4|8418.9|8420.6|8419.1|8419.7|8418.2|30
1747091700000|2025-05-12 23:15:00|8420.2|8418.7|8420.8|8419.3|8421.2|8419.7|8420|8418.5|42
1747092000000|2025-05-12 23:20:00|8420.7|8419.2|8419.1|8417.6|8421.2|8419.7|8419.1|8417.6|74
1747092300000|2025-05-12 23:25:00|8419|8417.5|8419.5|8418|8420.5|8419|8419|8417.5|60
1747092600000|2025-05-12 23:30:00|8419.7|8418.2|8420|8418.5|8420.2|8418.7|8419.4|8417.9|37
1747092900000|2025-05-12 23:35:00|8420.1|8418.6|8420.3|8418.8|8420.9|8419.4|8419.7|8418.2|49
1747093200000|2025-05-12 23:40:00|8420.4|8418.9|8420.8|8419.3|8421.4|8420|8419.8|8418.3|71
1747093500000|2025-05-12 23:45:00|8420.9|8419.4|8420.5|8419|8421.2|8419.7|8420.4|8418.9|92
1747093800000|2025-05-12 23:50:00|8420.6|8419.1|8420.4|8418.9|8421.1|8419.6|8420.2|8418.7|65
1747094100000|2025-05-12 23:55:00|8420.5|8419|8420.7|8419.2|8420.8|8419.3|8420.2|8418.7|81
1747094400000|2025-05-13 00:00:00|8420.5|8419|8423|8421.5|8423.1|8421.6|8420.4|8418.9|192
1747094700000|2025-05-13 00:05:00|8423.4|8421.9|8423.7|8422.2|8424.4|8422.9|8422.8|8421.5|155
1747095000000|2025-05-13 00:10:00|8423.5|8422|8423.6|8422.1|8424.3|8422.9|8423.3|8421.8|114
1747095300000|2025-05-13 00:15:00|8423.5|8422|8425.1|8423.6|8425.9|8424.5|8423.3|8421.8|113
1747095600000|2025-05-13 00:20:00|8425|8423.5|8425.1|8423.6|8425.6|8424.7|8424.2|8422.7|134
1747095900000|2025-05-13 00:25:00|8424.9|8423.4|8424.2|8423.3|8425.2|8423.9|8423.6|8422.7|117
1747096200000|2025-05-13 00:30:00|8424.3|8423.4|8424.3|8422.8|8424.6|8423.4|8423.5|8422|107
1747096500000|2025-05-13 00:35:00|8424.2|8422.7|8424.1|8422.6|8424.6|8423.2|8423.6|8422.1|96
1747096800000|2025-05-13 00:40:00|8424|8422.5|8425.5|8424|8425.7|8424.2|8423.5|8422|125
1747097100000|2025-05-13 00:45:00|8425.6|8424.1|8425.2|8423.7|8426.8|8425.3|8424.9|8423.4|218
1747097400000|2025-05-13 00:50:00|8425|8423.5|8425.5|8424|8426|8424.5|8424.5|8423|181
1747097700000|2025-05-13 00:55:00|8425.6|8424.1|8426.7|8425.2|8427.7|8426.2|8425.5|8424|140
1747098000000|2025-05-13 01:00:00|8426.8|8425.3|8425.6|8424.1|8428|8426.5|8425|8423.5|215
1747098300000|2025-05-13 01:05:00|8425.5|8424|8424.5|8423|8425.6|8424.1|8424.3|8422.8|113
1747098600000|2025-05-13 01:10:00|8424.6|8423.1|8424.9|8423.4|8425.1|8423.6|8424.3|8422.8|112
1747098900000|2025-05-13 01:15:00|8425|8423.5|8424.7|8423.2|8425.3|8423.8|8424.2|8422.7|133
1747099200000|2025-05-13 01:20:00|8424.6|8423.1|8425.2|8423.7|8425.4|8423.9|8424.2|8422.7|108
1747099500000|2025-05-13 01:25:00|8425.1|8423.6|8424.8|8423.3|8425.4|8423.9|8424.4|8422.9|122
1747099800000|2025-05-13 01:30:00|8424.9|8423.4|8424.8|8423.3|8425.1|8423.6|8424.4|8422.9|188
1747100100000|2025-05-13 01:35:00|8424.9|8423.4|8426.2|8424.7|8426.8|8425.3|8424.8|8423.3|147
1747100400000|2025-05-13 01:40:00|8426|8424.5|8425.5|8424|8427.4|8425.9|8425.1|8423.6|207
1747100700000|2025-05-13 01:45:00|8425.6|8424.1|8424.8|8423.3|8426.7|8425.2|8424.4|8422.9|182
1747101000000|2025-05-13 01:50:00|8424.9|8423.4|8424.5|8423|8425.4|8423.9|8424.4|8422.9|125
1747101300000|2025-05-13 01:55:00|8424.6|8423.1|8424.8|8423.3|8425.3|8423.8|8424.4|8422.9|88
1747101600000|2025-05-13 02:00:00|8425|8423.5|8423.9|8422.4|8425.2|8423.7|8423.9|8422.4|88
1747101900000|2025-05-13 02:05:00|8423.8|8422.3|8423.6|8422.1|8424.8|8423.3|8423.2|8421.7|69
1747102200000|2025-05-13 02:10:00|8422.8|8421.9|8422.8|8421.9|8423.6|8422.7|8422.5|8421.6|84
1747102500000|2025-05-13 02:15:00|8422.7|8421.8|8423.7|8422.2|8423.7|8422.6|8422.5|8421.4|65
1747102800000|2025-05-13 02:20:00|8423.3|8421.8|8423.8|8422.3|8423.8|8422.7|8422.3|8421.3|85
1747103100000|2025-05-13 02:25:00|8423.9|8422.4|8423|8421.5|8423.9|8422.4|8423|8421.5|51
1747103400000|2025-05-13 02:30:00|8423.2|8421.7|8424.2|8422.7|8424.3|8422.8|8423|8421.5|94
1747103700000|2025-05-13 02:35:00|8424|8422.5|8423.3|8421.8|8424.1|8422.6|8422.4|8420.9|90
1747104000000|2025-05-13 02:40:00|8423.2|8421.7|8423.2|8421.7|8423.8|8422.3|8422.6|8421.3|84
1747104300000|2025-05-13 02:45:00|8423.3|8421.8|8422.5|8421.6|8423.6|8422.1|8422.3|8421.1|82
1747104600000|2025-05-13 02:50:00|8422.6|8421.7|8422.9|8422|8423.3|8422.2|8422|8421.1|75
1747104900000|2025-05-13 02:55:00|8422.8|8421.9|8423.2|8421.7|8423.8|8422.3|8422.2|8421.3|86
1747105200000|2025-05-13 03:00:00|8423.3|8421.8|8423|8421.5|8424.4|8422.9|8422.8|8421.3|78
1747105500000|2025-05-13 03:05:00|8422.6|8421.7|8422.3|8420.8|8423.9|8422.4|8422.2|8420.7|73
1747105800000|2025-05-13 03:10:00|8422.2|8420.7|8422.3|8420.8|8422.3|8420.8|8420.9|8419.8|68
1747106100000|2025-05-13 03:15:00|8422.2|8420.7|8421.8|8420.3|8422.4|8420.9|8421.2|8419.7|87
1747106400000|2025-05-13 03:20:00|8421.9|8420.4|8422.6|8421.1|8423|8421.5|8421.2|8419.7|102
1747106700000|2025-05-13 03:25:00|8422.5|8421|8422.6|8421.1|8422.6|8421.1|8421.6|8420.1|69
1747107000000|2025-05-13 03:30:00|8422.7|8421.2|8423.5|8422|8423.6|8422.1|8422|8420.5|93
1747107300000|2025-05-13 03:35:00|8423.6|8422.1|8422.7|8421.2|8423.6|8422.1|8422.2|8420.7|133
1747107600000|2025-05-13 03:40:00|8422.6|8421.1|8421.9|8420.4|8422.6|8421.1|8421.2|8419.7|69
1747107900000|2025-05-13 03:45:00|8421.8|8420.3|8424|8422.5|8425.5|8424|8421.7|8420.2|162
1747108200000|2025-05-13 03:50:00|8424.1|8422.6|8421.8|8420.3|8424.2|8422.7|8421.7|8420.2|128
1747108500000|2025-05-13 03:55:00|8422.1|8420.6|8423.3|8421.8|8424.3|8422.8|8422|8420.5|99
1747108800000|2025-05-13 04:00:00|8423.4|8421.9|8423.2|8421.7|8424.1|8422.6|8423.1|8421.6|51
1747109100000|2025-05-13 04:05:00|8423.1|8421.6|8423|8421.5|8423.6|8422.3|8422.6|8420.9|60
1747109400000|2025-05-13 04:10:00|8423.1|8421.6|8423|8421.5|8423.5|8422|8423|8421.5|36
1747109700000|2025-05-13 04:15:00|8423.2|8421.7|8423.3|8421.8|8423.6|8422.1|8423|8421.5|74
1747110000000|2025-05-13 04:20:00|8423.1|8421.6|8423.4|8421.9|8423.6|8422.2|8422.8|8421.6|49
1747110300000|2025-05-13 04:25:00|8423.3|8421.8|8423.1|8421.6|8423.4|8422.2|8422.1|8420.8|46
1747110600000|2025-05-13 04:30:00|8423|8421.5|8422.6|8421.1|8423.4|8421.9|8422.4|8421|42
1747110900000|2025-05-13 04:35:00|8422.7|8421.2|8422.3|8420.8|8422.9|8421.6|8421.6|8420.2|77
1747111200000|2025-05-13 04:40:00|8422.4|8420.9|8422.3|8421.4|8422.6|8421.5|8421.8|8420.5|55
1747111500000|2025-05-13 04:45:00|8422.4|8421.5|8422|8421.1|8422.4|8421.5|8421.6|8420.1|47
1747111800000|2025-05-13 04:50:00|8421.9|8421|8421.4|8419.9|8422.6|8421.1|8421|8419.8|59
1747112100000|2025-05-13 04:55:00|8421.5|8420|8421.9|8421|8422.8|8421.3|8421.3|8419.9|99
1747112400000|2025-05-13 05:00:00|8422.2|8420.7|8421.5|8420.6|8422.3|8420.9|8421|8419.8|99
1747112700000|2025-05-13 05:05:00|8421.4|8420.5|8420.7|8419.2|8421.9|8420.5|8420.6|8419.1|58
1747113000000|2025-05-13 05:10:00|8420.5|8419|8420.4|8418.9|8421.4|8419.9|8419.3|8417.9|174
1747113300000|2025-05-13 05:15:00|8420.5|8419|8420.9|8419.4|8420.9|8419.4|8419.2|8417.7|104
1747113600000|2025-05-13 05:20:00|8420.8|8419.3|8419.5|8418|8420.8|8419.3|8419.2|8417.7|92
1747113900000|2025-05-13 05:25:00|8419.7|8418.2|8418.6|8417.1|8419.7|8418.2|8417.9|8416.4|77
1747114200000|2025-05-13 05:30:00|8418.7|8417.2|8419.7|8418.2|8419.8|8418.3|8418.2|8416.7|132
1747114500000|2025-05-13 05:35:00|8419.6|8418.1|8419.7|8418.2|8420.1|8418.6|8419.3|8417.8|135
1747114800000|2025-05-13 05:40:00|8419.6|8418.1|8419.4|8417.9|8419.9|8418.4|8419.1|8417.6|62
1747115100000|2025-05-13 05:45:00|8419.3|8417.8|8420.8|8419.3|8420.9|8419.4|8418.9|8417.6|144
1747115400000|2025-05-13 05:50:00|8420.7|8419.2|8420.4|8418.9|8421|8419.6|8420|8418.5|125
1747115700000|2025-05-13 05:55:00|8420.5|8419|8419.1|8415.8|8420.5|8419|8417.8|8415.8|251
1747116000000|2025-05-13 06:00:00|8420.3|8415|8418|8416.5|8421.3|8418.5|8416.1|8414.6|214
1747116300000|2025-05-13 06:05:00|8417.9|8416.4|8418.3|8416.8|8418.8|8417.3|8417.6|8416.1|151
1747116600000|2025-05-13 06:10:00|8418.2|8416.7|8418.2|8416.7|8418.6|8417.3|8417.2|8415.7|152
1747116900000|2025-05-13 06:15:00|8418.1|8416.6|8417.5|8416.6|8418.6|8417.1|8417.4|8416.1|123
1747117200000|2025-05-13 06:20:00|8417.4|8416.5|8418.8|8417.9|8419.9|8419|8417.3|8416.4|176
1747117500000|2025-05-13 06:25:00|8418.9|8418|8418.1|8417.2|8419.3|8418.4|8417.2|8415.8|168
1747117800000|2025-05-13 06:30:00|8418.2|8417.3|8418.2|8417.3|8418.7|8417.8|8417.1|8415.9|157
1747118100000|2025-05-13 06:35:00|8418.1|8417.2|8418.2|8417.3|8418.2|8417.3|8416.5|8415.6|104
1747118400000|2025-05-13 06:40:00|8418.1|8417.2|8418.3|8416.8|8419.2|8417.7|8417.8|8416.6|151
1747118700000|2025-05-13 06:45:00|8418.2|8416.7|8417.4|8415.9|8418.2|8416.8|8417.2|8415.7|132
1747119000000|2025-05-13 06:50:00|8417.5|8416|8418.9|8418|8420.3|8418.9|8417.2|8415.7|187
1747119300000|2025-05-13 06:55:00|8419.6|8418.1|8419.7|8418.2|8421.1|8419.6|8418.8|8417.3|247
1747119600000|2025-05-13 07:00:00|8419.8|8418.3|8418.6|8417.1|8420.9|8419.4|8417.9|8416.4|277
1747119900000|2025-05-13 07:05:00|8418.7|8417.2|8418.1|8416.6|8418.9|8417.4|8416|8414.6|250
1747120200000|2025-05-13 07:10:00|8418.2|8416.7|8414.4|8412.9|8418.2|8416.7|8413.9|8412.7|237
1747120500000|2025-05-13 07:15:00|8414.3|8412.8|8416.9|8415.4|8417.1|8415.6|8412|8410.6|229
1747120800000|2025-05-13 07:20:00|8417|8415.5|8419.4|8417.9|8421.2|8419.7|8416.6|8415.1|225
1747121100000|2025-05-13 07:25:00|8419.5|8418|8419.7|8418.8|8419.9|8419|8416.8|8415.4|193
1747121400000|2025-05-13 07:30:00|8419.6|8418.7|8419.9|8419|8420.2|8419.3|8417.9|8417|162
1747121700000|2025-05-13 07:35:00|8419.8|8418.9|8420.2|8419.3|8421|8420.1|8419.3|8418.4|143
1747122000000|2025-05-13 07:40:00|8420.3|8419.4|8421|8419.5|8421.8|8420.6|8420.1|8418.6|188
1747122300000|2025-05-13 07:45:00|8421.1|8419.6|8418.5|8417|8421.1|8419.9|8417.3|8416.1|195
1747122600000|2025-05-13 07:50:00|8418.4|8416.9|8416.8|8415.3|8418.4|8416.9|8415.8|8414.3|214
1747122900000|2025-05-13 07:55:00|8416.7|8415.2|8414.3|8413.4|8416.7|8415.5|8413.3|8412.4|166
1747123200000|2025-05-13 08:00:00|8414.2|8413.3|8410.3|8409.4|8414.4|8413.5|8410.2|8409.3|182
1747123500000|2025-05-13 08:05:00|8410.5|8409.6|8411|8410.1|8411.5|8410.6|8410|8409.1|178
1747123800000|2025-05-13 08:10:00|8411.2|8410.3|8413.9|8412.4|8414.5|8413|8410.7|8409.8|179
1747124100000|2025-05-13 08:15:00|8413.7|8412.2|8411.7|8410.2|8414.5|8413.5|8411.4|8409.9|147
1747124400000|2025-05-13 08:20:00|8411.6|8410.1|8411.7|8410.2|8413.3|8412|8410.5|8409.2|173
1747124700000|2025-05-13 08:25:00|8411.6|8410.1|8412.8|8411.3|8413.8|8412.3|8411.3|8410.1|162
1747125000000|2025-05-13 08:30:00|8412.9|8411.4|8409.3|8407.8|8413.2|8411.8|8408.9|8407.5|167
1747125300000|2025-05-13 08:35:00|8409.2|8407.7|8406.7|8405.8|8409.9|8408.4|8406.6|8405.7|114
1747125600000|2025-05-13 08:40:00|8406.8|8405.9|8406.4|8405.5|8408.2|8407.3|8405.8|8404.9|90
1747125900000|2025-05-13 08:45:00|8406.7|8405.2|8408.8|8407.3|8409.4|8408|8406.6|8405.1|150
1747126200000|2025-05-13 08:50:00|8408.9|8407.4|8412.7|8411.2|8413.2|8412.1|8408.4|8407.2|149
1747126500000|2025-05-13 08:55:00|8412.6|8411.1|8412.9|8409.3|8414.9|8413.6|8411.2|8409.1|210
1747126800000|2025-05-13 09:00:00|8412.8|8409.5|8408.4|8407.5|8414.5|8412.1|8407.7|8406.6|206
1747127100000|2025-05-13 09:05:00|8408.3|8407.4|8407.6|8406.1|8409.9|8409|8406.9|8405.8|139
1747127400000|2025-05-13 09:10:00|8407.4|8406.5|8407.2|8406.3|8409.1|8407.6|8406.6|8405.4|137
1747127700000|2025-05-13 09:15:00|8407.1|8406.2|8406.5|8405|8408.8|8407.6|8406.5|8405|172
1747128000000|2025-05-13 09:20:00|8406.2|8405.3|8408.1|8406.6|8408.4|8406.9|8405.7|8404.7|133
1747128300000|2025-05-13 09:25:00|8407.9|8406.4|8407.3|8405.8|8408.1|8406.6|8405.9|8404.5|124
1747128600000|2025-05-13 09:30:00|8407.2|8405.7|8407.4|8405.9|8408.5|8407|8406.3|8405.1|137
1747128900000|2025-05-13 09:35:00|8407.3|8405.8|8408.1|8406.6|8408.1|8406.6|8407|8405.5|112
1747129200000|2025-05-13 09:40:00|8408|8406.5|8407|8405.5|8408.4|8407.2|8406.7|8405.2|105
1747129500000|2025-05-13 09:45:00|8407.1|8405.6|8407|8406.1|8408.5|8407|8406.8|8405.3|150
1747129800000|2025-05-13 09:50:00|8407.1|8406.2|8408.2|8407.3|8408.6|8407.5|8406.7|8405.8|109
1747130100000|2025-05-13 09:55:00|8408.3|8407.4|8406.4|8405.5|8408.3|8407.4|8406.2|8404.9|138
1747130400000|2025-05-13 10:00:00|8406.5|8405.6|8406.9|8405.4|8407|8405.9|8405.8|8404.5|96
1747130700000|2025-05-13 10:05:00|8406.8|8405.3|8405.1|8403.6|8407|8405.9|8403.9|8402.8|173
1747131000000|2025-05-13 10:10:00|8404.7|8403.2|8405.4|8404.5|8406.2|8405.3|8404.2|8403|141
1747131300000|2025-05-13 10:15:00|8405.2|8404.3|8406.3|8404.8|8406.5|8405.2|8405|8404|120
1747131600000|2025-05-13 10:20:00|8406.2|8404.7|8406.7|8405.8|8407.7|8406.6|8405.5|8404.3|120
1747131900000|2025-05-13 10:25:00|8406.5|8405.6|8406.3|8404.8|8408.4|8407.2|8405.8|8404.5|117
1747132200000|2025-05-13 10:30:00|8405.6|8404.7|8406.4|8404.9|8407.4|8406.1|8404.8|8403.3|130
1747132500000|2025-05-13 10:35:00|8406.5|8405|8404.6|8403.7|8407.1|8406|8404.6|8403.7|108
1747132800000|2025-05-13 10:40:00|8404.5|8403.6|8405.4|8404.5|8406.6|8405.7|8403.5|8402.6|138
1747133100000|2025-05-13 10:45:00|8405.3|8404.4|8406.3|8405.4|8407|8405.8|8405.3|8404.4|106
1747133400000|2025-05-13 10:50:00|8406.1|8405.2|8407.6|8406.1|8407.6|8406.4|8405.9|8404.4|106
1747133700000|2025-05-13 10:55:00|8407.5|8406|8411|8409.5|8411.9|8410.4|8407.1|8405.6|194
1747134000000|2025-05-13 11:00:00|8410.8|8409.3|8410.1|8408.6|8411.6|8410.1|8408.5|8407|214
1747134300000|2025-05-13 11:05:00|8410|8408.5|8409.7|8408.2|8410.1|8408.9|8408.1|8406.6|124
1747134600000|2025-05-13 11:10:00|8409.6|8408.1|8410.6|8409.1|8410.7|8409.2|8408.7|8407.2|99
1747134900000|2025-05-13 11:15:00|8410.3|8409.4|8411.5|8410|8412.1|8410.8|8410.3|8409.2|91
1747135200000|2025-05-13 11:20:00|8411.7|8410.2|8411.5|8410|8412.3|8411.1|8411.2|8409.7|116
1747135500000|2025-05-13 11:25:00|8411.6|8410.1|8410.5|8409.6|8411.8|8410.5|8409.8|8408.5|96
1747135800000|2025-05-13 11:30:00|8410.9|8410|8410.8|8409.9|8411.4|8410.5|8410|8409|66
1747136100000|2025-05-13 11:35:00|8410.9|8410|8411.3|8410.4|8411.5|8410.5|8410.2|8409.3|79
1747136400000|2025-05-13 11:40:00|8411.6|8410.1|8410.3|8408.8|8411.9|8410.5|8409.8|8408.8|92
1747136700000|2025-05-13 11:45:00|8410.4|8408.9|8407.6|8406.7|8410.7|8409.2|8406.9|8406|110
1747137000000|2025-05-13 11:50:00|8408|8406.5|8407.2|8406.3|8408.8|8407.9|8406.5|8405.4|105
1747137300000|2025-05-13 11:55:00|8407.1|8406.2|8406.2|8405.3|8408.3|8407.1|8404.9|8403.8|167
1747137600000|2025-05-13 12:00:00|8406.3|8405.4|8408.6|8407.1|8409.1|8407.9|8405.9|8405|127
1747137900000|2025-05-13 12:05:00|8408.5|8407|8406.8|8405.3|8408.6|8407.1|8405.6|8404.4|105
1747138200000|2025-05-13 12:10:00|8406.7|8405.2|8406.8|8405.9|8410.1|8408.8|8406.3|8404.8|146
1747138500000|2025-05-13 12:15:00|8406.9|8406|8406.3|8405.4|8408.5|8407.2|8406.1|8405.1|146
1747138800000|2025-05-13 12:20:00|8406.5|8405|8405|8403.5|8406.6|8405.4|8404.4|8402.9|188
1747139100000|2025-05-13 12:25:00|8405.1|8403.6|8409.3|8400.9|8410.5|8407|8405|8400.9|246
1747139400000|2025-05-13 12:30:00|8411.1|8401.8|8405.6|8404.7|8413.6|8407.8|8404.9|8400.9|691
1747139700000|2025-05-13 12:35:00|8405.7|8404.8|8404.4|8402.9|8406.8|8405.9|8403.7|8402.2|277
1747140000000|2025-05-13 12:40:00|8404.3|8402.8|8407.3|8405.8|8407.5|8406|8403.7|8402.2|325
1747140300000|2025-05-13 12:45:00|8407.4|8405.9|8405.9|8405|8407.7|8406.2|8405.2|8403.9|277
1747140600000|2025-05-13 12:50:00|8405.8|8404.9|8404|8403.1|8406.1|8405.2|8403.5|8402|259
1747140900000|2025-05-13 12:55:00|8404.5|8403|8405.5|8404|8406|8404.5|8403.4|8402|198
1747141200000|2025-05-13 13:00:00|8405.4|8403.9|8406.9|8405.4|8409.3|8407.8|8405.3|8403.9|348
1747141500000|2025-05-13 13:05:00|8406.7|8405.8|8412.2|8411.3|8415.6|8414.2|8406.4|8405.3|334
1747141800000|2025-05-13 13:10:00|8412.3|8411.4|8415|8413.5|8415.4|8413.9|8411.3|8409.8|332
1747142100000|2025-05-13 13:15:00|8414.9|8413.4|8414.4|8412.9|8416.7|8415.2|8412.2|8410.9|279
1747142400000|2025-05-13 13:20:00|8414.3|8412.8|8415.2|8413.7|8415.5|8414|8413.1|8411.8|193
1747142700000|2025-05-13 13:25:00|8415.3|8413.8|8415.6|8414.1|8416|8414.9|8413.6|8412.7|194
1747143000000|2025-05-13 13:30:00|8415.7|8414.2|8417.1|8416.2|8418.7|8417.5|8415.7|8414.2|247
1747143300000|2025-05-13 13:35:00|8417.4|8416.5|8421.2|8420.3|8423.8|8422.9|8416.9|8416|322
1747143600000|2025-05-13 13:40:00|8421.5|8420.6|8420.1|8418.6|8421.6|8420.7|8417.2|8416.3|280
1747143900000|2025-05-13 13:45:00|8419.9|8418.4|8422.8|8421.9|8424|8422.5|8419|8417.5|287
1747144200000|2025-05-13 13:50:00|8422.6|8421.7|8421|8419.5|8423.2|8421.8|8420.2|8418.7|294
1747144500000|2025-05-13 13:55:00|8420.9|8420|8419.5|8418.6|8421.2|8420|8418.8|8417.9|237
1747144800000|2025-05-13 14:00:00|8419.2|8418.3|8420.5|8419.6|8420.9|8420|8417.6|8416.7|188
1747145100000|2025-05-13 14:05:00|8420.7|8419.8|8418.2|8417.3|8420.9|8420|8417.6|8416.3|193
1747145400000|2025-05-13 14:10:00|8418.5|8417.6|8417.2|8416.3|8418.9|8418|8416.5|8415.6|167
1747145700000|2025-05-13 14:15:00|8417.3|8416.4|8418.5|8417.6|8418.7|8417.8|8416.5|8415.3|187
1747146000000|2025-05-13 14:20:00|8419.1|8418.2|8421.4|8420.5|8423.3|8422.4|8419|8418.1|281
1747146300000|2025-05-13 14:25:00|8421.5|8420.6|8421|8420.1|8421.5|8420.6|8417.2|8416.3|235
1747146600000|2025-05-13 14:30:00|8421.1|8420.2|8419.8|8418.9|8421.3|8420.4|8418.8|8417.9|211
1747146900000|2025-05-13 14:35:00|8419.7|8418.8|8420.7|8419.2|8421.6|8420.2|8419.2|8418.3|206
1747147200000|2025-05-13 14:40:00|8420.5|8419.6|8422|8420.5|8424|8423|8419.9|8418.4|351
1747147500000|2025-05-13 14:45:00|8421.9|8420.4|8421.2|8419.7|8422.7|8421.5|8419.7|8418.2|339
1747147800000|2025-05-13 14:50:00|8421.1|8419.6|8419.7|8418.8|8421.5|8420|8418.7|8417.8|310
1747148100000|2025-05-13 14:55:00|8419.8|8418.9|8418.1|8417.2|8421.6|8420.6|8417.9|8416.7|349
1747148400000|2025-05-13 15:00:00|8418.4|8417.5|8416.3|8415.4|8419.4|8418.5|8416.3|8415.4|343
1747148700000|2025-05-13 15:05:00|8416.4|8415.5|8415.6|8414.7|8417.6|8416.7|8415.2|8414.3|214
1747149000000|2025-05-13 15:10:00|8415.7|8414.8|8418.2|8417.3|8419.5|8418.6|8415.4|8414.5|224
1747149300000|2025-05-13 15:15:00|8418.1|8417.2|8415.1|8414.2|8419.5|8418.4|8415.1|8413.8|227
1747149600000|2025-05-13 15:20:00|8414.9|8414|8418.2|8416.7|8418.5|8417.3|8414.7|8413.8|256
1747149900000|2025-05-13 15:25:00|8418.1|8416.6|8414.7|8413.2|8418.1|8417|8414.4|8412.9|228
1747150200000|2025-05-13 15:30:00|8414.8|8413.3|8416.5|8415.6|8416.7|8415.6|8414.3|8413.3|161
1747150500000|2025-05-13 15:35:00|8416.6|8415.7|8415.9|8415|8417|8416|8414.7|8413.8|191
1747150800000|2025-05-13 15:40:00|8415.8|8414.9|8417.3|8416.4|8417.3|8416.4|8414.7|8413.7|189
1747151100000|2025-05-13 15:45:00|8417.2|8416.3|8417.3|8416.4|8418.1|8417|8415.9|8415|201
1747151400000|2025-05-13 15:50:00|8416.7|8415.8|8418.4|8416.9|8419.1|8418.2|8416.7|8415.8|198
1747151700000|2025-05-13 15:55:00|8418.5|8417|8417.2|8416.3|8418.8|8417.3|8417|8415.5|242
1747152000000|2025-05-13 16:00:00|8417.4|8416.5|8415.2|8413.7|8418.6|8417.3|8414.8|8413.7|248
1747152300000|2025-05-13 16:05:00|8415.1|8413.6|8416.8|8415.3|8417|8415.5|8414.7|8413.2|137
1747152600000|2025-05-13 16:10:00|8416.9|8415.4|8412.8|8411.3|8417.6|8416.1|8412.8|8411.3|108
1747152900000|2025-05-13 16:15:00|8413|8411.5|8412|8410.5|8413.6|8412.6|8411.1|8410|170
1747153200000|2025-05-13 16:20:00|8411.9|8410.4|8414.1|8413.2|8415.3|8413.6|8411.8|8410.3|181
1747153500000|2025-05-13 16:25:00|8414|8413.1|8413.1|8411.6|8414|8413.1|8412.6|8411.1|200
1747153800000|2025-05-13 16:30:00|8413.2|8411.7|8414.6|8413.1|8414.7|8413.2|8412.7|8411.2|125
1747154100000|2025-05-13 16:35:00|8414.4|8412.9|8415.8|8414.3|8416|8414.5|8414.2|8412.7|127
1747154400000|2025-05-13 16:40:00|8415.7|8414.2|8417|8415.5|8417.8|8416.5|8415.6|8414.1|188
1747154700000|2025-05-13 16:45:00|8417.1|8415.6|8414.8|8413.3|8417.1|8415.6|8414.4|8412.9|116
1747155000000|2025-05-13 16:50:00|8415|8413.5|8411.2|8410.3|8415|8413.5|8410|8409.1|183
1747155300000|2025-05-13 16:55:00|8411.3|8410.4|8408.4|8407.5|8411.7|8410.8|8408|8407.1|159
1747155600000|2025-05-13 17:00:00|8408.3|8407.4|8406.2|8405.3|8408.3|8407.4|8406.2|8405.3|128
1747155900000|2025-05-13 17:05:00|8406.3|8405.4|8406.5|8405.6|8408.9|8407.4|8406.3|8405|184
1747156200000|2025-05-13 17:10:00|8406.4|8405.5|8406.7|8405.8|8407.2|8406.3|8405.2|8404.1|121
1747156500000|2025-05-13 17:15:00|8406.6|8405.7|8406.7|8405.2|8407.2|8406.3|8405.9|8404.5|91
1747156800000|2025-05-13 17:20:00|8406.1|8405.1|8406.7|8405.8|8407.3|8406.4|8405.9|8405|121
1747157100000|2025-05-13 17:25:00|8406.8|8405.9|8405|8403.5|8406.9|8405.9|8404.9|8403.4|170
1747157400000|2025-05-13 17:30:00|8404.6|8403.7|8405.9|8405|8406.2|8405.3|8404.2|8403.2|100
1747157700000|2025-05-13 17:35:00|8406|8405.1|8405.1|8404.2|8406.1|8405.2|8404.8|8403.7|114
1747158000000|2025-05-13 17:40:00|8405|8404.1|8404.9|8404|8405.5|8404.5|8404.7|8403.4|89
1747158300000|2025-05-13 17:45:00|8404.7|8403.8|8404.7|8403.8|8405|8404|8403.6|8402.7|87
1747158600000|2025-05-13 17:50:00|8404.9|8404|8405.9|8404.4|8406|8404.5|8404.3|8403.4|131
1747158900000|2025-05-13 17:55:00|8405.8|8404.3|8404.5|8403.6|8406.5|8405|8403.8|8402.5|187
1747159200000|2025-05-13 18:00:00|8404.6|8403.7|8405|8404.1|8406.4|8405.5|8404.2|8403.3|174
1747159500000|2025-05-13 18:05:00|8405.1|8404.2|8406.5|8405|8406.5|8405.4|8404.6|8403.3|108
1747159800000|2025-05-13 18:10:00|8406.2|8405.3|8405.1|8404.2|8407|8406.1|8405.1|8404|148
1747160100000|2025-05-13 18:15:00|8405|8404.1|8407.8|8406.9|8407.8|8406.9|8405|8404.1|138
1747160400000|2025-05-13 18:20:00|8407.6|8406.7|8408.1|8406.6|8408.5|8407.1|8407.5|8406.2|82
1747160700000|2025-05-13 18:25:00|8408.2|8406.7|8407|8405.5|8408.5|8407.3|8406.6|8405.4|117
1747161000000|2025-05-13 18:30:00|8407.1|8405.6|8408.4|8406.9|8408.5|8407.4|8407|8405.6|99
1747161300000|2025-05-13 18:35:00|8408|8407.1|8408.9|8407.4|8409.2|8407.9|8408|8406.9|142
1747161600000|2025-05-13 18:40:00|8409.1|8407.6|8409.5|8408.6|8410.2|8408.7|8409.1|8407.6|146
1747161900000|2025-05-13 18:45:00|8409.4|8408.5|8408.9|8408|8409.7|8408.8|8408.5|8407.6|142
1747162200000|2025-05-13 18:50:00|8409.3|8407.8|8408.7|8407.8|8409.7|8408.7|8408.5|8407.3|109
1747162500000|2025-05-13 18:55:00|8408.2|8407.3|8410|8409.1|8410.9|8409.6|8408.1|8407.2|206
1747162800000|2025-05-13 19:00:00|8410.1|8409.2|8408.4|8407.5|8411|8410|8408.3|8407.3|124
1747163100000|2025-05-13 19:05:00|8408.3|8407.4|8408.6|8407.7|8409.6|8408.7|8408.3|8407.4|141
1747163400000|2025-05-13 19:10:00|8409|8407.5|8409|8408.1|8409.3|8408.4|8408.7|8407.5|65
1747163700000|2025-05-13 19:15:00|8409.2|8408.3|8409.4|8408.5|8409.8|8408.9|8408.6|8407.5|89
1747164000000|2025-05-13 19:20:00|8409.5|8408.6|8410|8409.1|8410.2|8409.2|8409.3|8408.2|63
1747164300000|2025-05-13 19:25:00|8410.2|8409.3|8410.7|8409.8|8411|8410|8410.2|8409.3|47
1747164600000|2025-05-13 19:30:00|8410.6|8409.7|8410.2|8409.3|8410.6|8409.7|8409.3|8408.4|52
1747164900000|2025-05-13 19:35:00|8410.6|8409.1|8410.8|8409.9|8411.5|8410.4|8410.3|8409.1|51
1747165200000|2025-05-13 19:40:00|8410.9|8410|8410.6|8409.1|8411.1|8410.1|8409.7|8408.8|48
1747165500000|2025-05-13 19:45:00|8410.4|8409.5|8411.1|8409.6|8411.1|8409.8|8410.3|8408.9|53
1747165800000|2025-05-13 19:50:00|8411|8409.5|8411.1|8410.2|8412.2|8410.7|8410.7|8409.3|99
1747166100000|2025-05-13 19:55:00|8411.2|8410.3|8410.3|8409.4|8412.2|8410.7|8409.1|8407.8|130
1747166400000|2025-05-13 20:00:00|8410.2|8409.3|8409.6|8408.1|8410.6|8409.5|8408.6|8407.1|146
1747166700000|2025-05-13 20:05:00|8409.5|8408|8410.4|8408.9|8410.4|8408.9|8409.4|8407.9|97
1747167000000|2025-05-13 20:10:00|8410.5|8409|8409.9|8408.4|8410.8|8409.3|8409.7|8408.2|76
1747167300000|2025-05-13 20:15:00|8409.8|8408.3|8411.5|8410|8411.6|8410.1|8409.8|8408.3|42
1747167600000|2025-05-13 20:20:00|8411.1|8409.6|8411|8409.5|8411.8|8410.3|8410.9|8409.4|38
1747167900000|2025-05-13 20:25:00|8410.8|8409.3|8409.4|8407.9|8411.1|8409.6|8408.8|8407.3|67
1747168200000|2025-05-13 20:30:00|8409.5|8408|8408.6|8407.1|8410.3|8408.8|8407.7|8406.2|112
1747168500000|2025-05-13 20:35:00|8408.7|8407.2|8407.8|8406.3|8408.8|8407.3|8407.4|8405.9|74
1747168800000|2025-05-13 20:40:00|8407.6|8406.1|8409.3|8407.8|8409.3|8407.8|8407.1|8405.6|59
1747169100000|2025-05-13 20:45:00|8409.2|8407.7|8409.7|8407.5|8410.3|8408.3|8408.7|8406.7|134
1747169400000|2025-05-13 20:50:00|8409.9|8407.7|8408.5|8407|8409.9|8408.4|8408.4|8406.9|98
1747169700000|2025-05-13 20:55:00|8409|8406.6|8409.5|8403.8|8409.5|8406.6|8408.1|8403.3|162
1747170000000|2025-05-13 21:00:00|8410.1|8402.6|8414.1|8403.8|8414.4|8403.9|8410.1|8401.1|5
1747170300000|2025-05-13 21:05:00|8412.9|8402.6|8412.6|8402.3|8412.9|8405.5|8409.4|8402.2|4
1747170600000|2025-05-13 21:10:00|8412.8|8402.5|8412.8|8402.5|8412.8|8402.5|8412.5|8402.2|3
1747170900000|2025-05-13 21:15:00|8412.6|8402.3|8411.5|8401.5|8412.8|8402.5|8411.5|8401.5|6
1747171200000|2025-05-13 21:20:00|8411.7|8401.7|8411.9|8402.5|8412.3|8402.5|8411.5|8401.5|5
1747171500000|2025-05-13 21:25:00|8411.8|8402.4|8412.4|8403.4|8413.3|8403.4|8411.6|8401.4|6
1747171800000|2025-05-13 21:30:00|8412.6|8403.6|8413|8404|8413|8404|8412.4|8403.3|5
1747172100000|2025-05-13 21:35:00|8412.4|8403.4|8412.5|8403.4|8412.8|8403.4|8412.2|8402.9|5
1747172400000|2025-05-13 21:40:00|8412.6|8403.6|8413.8|8402.7|8414.1|8403.6|8412.6|8402|9
1747172700000|2025-05-13 21:45:00|8413.1|8403.1|8413|8403.7|8413.1|8403.8|8412.4|8403.1|7
1747173000000|2025-05-13 21:50:00|8412.9|8403.6|8412.8|8403.8|8413.1|8403.9|8412.7|8403.6|5
1747173300000|2025-05-13 21:55:00|8413|8404|8413.6|8403.5|8414.5|8404|8412.9|8402.4|10
1747173600000|2025-05-13 22:00:00|8413.7|8401.8|8412.5|8408.8|8414.8|8408.8|8411.5|8401.8|115
1747173900000|2025-05-13 22:05:00|8412|8409.3|8412.4|8409.7|8414|8409.9|8411.2|8407.5|98
1747174200000|2025-05-13 22:10:00|8412.5|8409.6|8410.3|8408.8|8412.5|8410.4|8409.5|8407.5|90
1747174500000|2025-05-13 22:15:00|8410.1|8408.6|8409.8|8408.3|8410.8|8409.3|8409.2|8407.7|37
1747174800000|2025-05-13 22:20:00|8409.7|8408.2|8409.8|8408.3|8410.5|8409|8409.2|8407.7|34
1747175100000|2025-05-13 22:25:00|8409.9|8408.4|8409.5|8408|8409.9|8408.4|8409.3|8407.8|18
1747175400000|2025-05-13 22:30:00|8409.3|8407.8|8408.8|8407.3|8409.6|8408.1|8408.8|8407.3|30
1747175700000|2025-05-13 22:35:00|8408.9|8407.4|8409.5|8408|8409.5|8408|8408.8|8407.3|82
1747176000000|2025-05-13 22:40:00|8409.6|8408.1|8409.8|8408.3|8409.8|8408.3|8408.8|8407.3|28
1747176300000|2025-05-13 22:45:00|8410.1|8408.6|8411|8409.5|8411.1|8409.6|8410.1|8408.6|22
1747176600000|2025-05-13 22:50:00|8411.1|8409.6|8410.9|8409.4|8411.6|8410.1|8410.4|8408.9|58
1747176900000|2025-05-13 22:55:00|8410.7|8409.2|8410.8|8409.3|8410.9|8409.4|8410.2|8408.7|49
1747177200000|2025-05-13 23:00:00|8410.9|8409.4|8410.8|8409.3|8411.7|8410.2|8410.7|8409.2|55
1747177500000|2025-05-13 23:05:00|8410.7|8409.2|8410.5|8409|8410.8|8409.3|8409.8|8408.3|32
1747177800000|2025-05-13 23:10:00|8410.8|8409.3|8410|8408.5|8410.8|8409.3|8409.8|8408.3|36
1747178100000|2025-05-13 23:15:00|8410.1|8408.6|8410.4|8408.9|8410.7|8409.2|8409.5|8408|48
1747178400000|2025-05-13 23:20:00|8410.6|8409.1|8409.5|8408|8410.8|8409.3|8409.5|8408|38
1747178700000|2025-05-13 23:25:00|8409.6|8408.1|8410.6|8409.1|8410.7|8409.2|8409.1|8407.6|28
1747179000000|2025-05-13 23:30:00|8410.2|8408.7|8410.2|8408.7|8410.7|8409.2|8409.6|8408.1|31
1747179300000|2025-05-13 23:35:00|8410.4|8408.9|8410|8408.5|8410.5|8409|8409.6|8408.1|51
1747179600000|2025-05-13 23:40:00|8409.9|8408.4|8409.3|8407.8|8410.1|8408.6|8409.2|8407.7|33
1747179900000|2025-05-13 23:45:00|8409.5|8408|8409.3|8407.8|8410.1|8408.6|8408.9|8407.4|78
1747180200000|2025-05-13 23:50:00|8409.2|8407.7|8408.8|8407.3|8409.6|8408.1|8408.8|8407.3|37
1747180500000|2025-05-13 23:55:00|8408.9|8407.4|8409|8407.5|8409.4|8407.9|8408.4|8406.9|69
1747180800000|2025-05-14 00:00:00|8409.1|8407.6|8409.6|8408.1|8409.6|8408.4|8408.4|8406.9|119
1747181100000|2025-05-14 00:05:00|8409.7|8408.2|8410.2|8408.7|8410.3|8408.8|8409.3|8407.8|84
1747181400000|2025-05-14 00:10:00|8410.1|8408.6|8409.9|8408.4|8410.9|8409.4|8409.7|8408.2|87
1747181700000|2025-05-14 00:15:00|8410.1|8408.6|8408.7|8407.2|8410.4|8408.9|8408.7|8407.2|71
1747182000000|2025-05-14 00:20:00|8408.8|8407.3|8409.2|8407.7|8409.4|8407.9|8408.7|8407.2|41
1747182300000|2025-05-14 00:25:00|8409.1|8407.6|8410.3|8408.8|8410.9|8409.4|8408.7|8407.2|86
1747182600000|2025-05-14 00:30:00|8410.4|8408.9|8409.5|8408|8410.6|8409.1|8408.7|8407.2|116
1747182900000|2025-05-14 00:35:00|8409.4|8407.9|8410.2|8408.7|8410.3|8408.8|8409|8407.5|66
1747183200000|2025-05-14 00:40:00|8409.9|8408.4|8409|8407.5|8409.9|8408.4|8409|8407.5|61
1747183500000|2025-05-14 00:45:00|8409.1|8407.6|8407.3|8405.8|8409.3|8407.8|8407.1|8405.6|59
1747183800000|2025-05-14 00:50:00|8407.2|8405.7|8408.9|8407.4|8409.2|8407.7|8406.6|8405.1|145
1747184100000|2025-05-14 00:55:00|8409|8407.5|8407.2|8405.7|8409.1|8407.6|8406.8|8405.3|147
1747184400000|2025-05-14 01:00:00|8407.3|8405.8|8407.2|8405.7|8407.8|8406.3|8406.6|8405.1|117
1747184700000|2025-05-14 01:05:00|8407|8405.5|8408|8406.5|8408.1|8406.6|8406.6|8405.1|129
1747185000000|2025-05-14 01:10:00|8407.8|8406.3|8407.3|8405.8|8408.7|8407.2|8407|8405.5|104
1747185300000|2025-05-14 01:15:00|8407.6|8406.1|8406|8404.5|8408.6|8407.1|8406|8404.5|128
1747185600000|2025-05-14 01:20:00|8405.9|8404.4|8406.9|8405.4|8407.7|8406.2|8405.9|8404.4|102
1747185900000|2025-05-14 01:25:00|8407|8405.5|8407.1|8405.6|8407.7|8406.2|8406.6|8405.1|100
1747186200000|2025-05-14 01:30:00|8407.6|8406.1|8408.9|8407.4|8408.9|8407.4|8407.1|8405.6|128
1747186500000|2025-05-14 01:35:00|8408.8|8407.3|8408.6|8407.1|8409|8407.5|8408.2|8406.7|126
1747186800000|2025-05-14 01:40:00|8408.5|8407|8408.5|8407|8409.2|8407.7|8407.6|8406.1|104
1747187100000|2025-05-14 01:45:00|8408.2|8406.7|8406.3|8404.8|8408.5|8407|8405.6|8404.1|109
1747187400000|2025-05-14 01:50:00|8406.4|8404.9|8407.1|8405.6|8407.9|8406.4|8406.2|8404.7|78
1747187700000|2025-05-14 01:55:00|8407|8405.5|8407.7|8406.2|8408.1|8406.6|8406.6|8405.1|122
1747188000000|2025-05-14 02:00:00|8407.8|8406.3|8408.1|8406.6|8409.2|8407.7|8406.7|8405.2|140
1747188300000|2025-05-14 02:05:00|8408.2|8406.7|8408.6|8407.1|8408.9|8407.4|8407.8|8406.3|90
1747188600000|2025-05-14 02:10:00|8408.7|8407.2|8408.2|8406.7|8409.2|8407.7|8407.9|8406.4|98
1747188900000|2025-05-14 02:15:00|8407.9|8406.4|8408.5|8407|8408.5|8407|8407.1|8405.6|85
1747189200000|2025-05-14 02:20:00|8408.4|8406.9|8407.8|8406.3|8408.5|8407|8407.7|8406.2|101
1747189500000|2025-05-14 02:25:00|8407.9|8406.4|8408.2|8406.7|8408.3|8406.8|8407.2|8405.7|73
1747189800000|2025-05-14 02:30:00|8408|8406.5|8407.9|8406.4|8408.2|8406.7|8407.6|8406.1|75
1747190100000|2025-05-14 02:35:00|8408|8406.5|8408.9|8407.4|8409.4|8407.9|8407.8|8406.3|99
1747190400000|2025-05-14 02:40:00|8408.8|8407.3|8408.8|8407.9|8409.9|8408.9|8408.2|8407.1|96
1747190700000|2025-05-14 02:45:00|8408.9|8408|8410.1|8409.2|8410.6|8409.3|8408.6|8407.7|78
1747191000000|2025-05-14 02:50:00|8410.2|8409.3|8410.4|8409.5|8410.9|8409.6|8410|8408.8|54
1747191300000|2025-05-14 02:55:00|8410.6|8409.7|8410.7|8409.8|8411.6|8410.4|8410.1|8409.2|90
1747191600000|2025-05-14 03:00:00|8410.8|8409.9|8410|8409.1|8410.8|8409.9|8409.4|8408.5|84
1747191900000|2025-05-14 03:05:00|8409.9|8409|8409.6|8408.7|8410.5|8409|8408.8|8407.8|121
1747192200000|2025-05-14 03:10:00|8409.7|8408.8|8411.3|8410.4|8411.4|8410.5|8409.7|8408.8|56
1747192500000|2025-05-14 03:15:00|8411.6|8410.1|8411.2|8410.3|8411.6|8410.5|8410.7|8409.8|39
1747192800000|2025-05-14 03:20:00|8411.3|8410.4|8411|8410.1|8411.4|8410.5|8410.5|8409|52
1747193100000|2025-05-14 03:25:00|8410.8|8409.9|8410.8|8409.9|8411.8|8410.5|8410.7|8409.6|68
1747193400000|2025-05-14 03:30:00|8410.7|8409.8|8410.8|8409.9|8411.3|8410.4|8410.5|8409.3|63
1747193700000|2025-05-14 03:35:00|8410.7|8409.8|8410.7|8409.8|8411.1|8410.2|8409.6|8408.4|67
1747194000000|2025-05-14 03:40:00|8410.9|8409.4|8411.3|8409.8|8411.3|8409.9|8410.5|8409|58
1747194300000|2025-05-14 03:45:00|8411.5|8410|8411.3|8410.4|8411.8|8410.5|8410.8|8409.4|62
1747194600000|2025-05-14 03:50:00|8411.2|8410.3|8410.2|8409.3|8411.5|8410.4|8410.2|8408.9|42
1747194900000|2025-05-14 03:55:00|8410.3|8409.4|8412.7|8411.2|8413.5|8412|8410.3|8409.4|99
1747195200000|2025-05-14 04:00:00|8414.1|8412.6|8411.3|8409.8|8414.6|8413.1|8411.3|8409.8|95
1747195500000|2025-05-14 04:05:00|8411.5|8410|8411.5|8410|8411.6|8410.1|8409.9|8408.4|48
1747195800000|2025-05-14 04:10:00|8411.6|8410.1|8411.2|8409.7|8412.5|8411|8411.2|8409.7|45
1747196100000|2025-05-14 04:15:00|8411.5|8410|8410.5|8409|8411.5|8410|8410.2|8408.7|40
1747196400000|2025-05-14 04:20:00|8410.4|8408.9|8412|8410.5|8412|8410.5|8410.4|8408.9|45
1747196700000|2025-05-14 04:25:00|8412.1|8410.6|8412.9|8411.4|8414|8412.5|8411.8|8410.3|50
1747197000000|2025-05-14 04:30:00|8412.8|8411.3|8414.1|8412.6|8414.3|8412.8|8412.8|8411.3|36
1747197300000|2025-05-14 04:35:00|8414.2|8412.7|8412.7|8411.2|8414.6|8413.1|8412.4|8410.9|55
1747197600000|2025-05-14 04:40:00|8412.8|8411.3|8412.9|8411.4|8413.3|8411.8|8412.4|8410.9|55
1747197900000|2025-05-14 04:45:00|8413|8411.5|8412.7|8411.2|8413.5|8412|8412.6|8411.1|37
1747198200000|2025-05-14 04:50:00|8412.8|8411.3|8412.3|8410.8|8412.8|8411.3|8411.9|8410.4|40
1747198500000|2025-05-14 04:55:00|8412.4|8410.9|8410.7|8409.2|8412.5|8411|8410.6|8409.1|53
1747198800000|2025-05-14 05:00:00|8410.8|8409.3|8411|8409.5|8411.1|8409.6|8409.6|8408.1|52
1747199100000|2025-05-14 05:05:00|8410.9|8409.4|8410.3|8408.8|8411.6|8410.1|8410.3|8408.8|73
1747199400000|2025-05-14 05:10:00|8409.9|8408.4|8411.7|8410.2|8411.9|8410.4|8409.7|8408.2|51
1747199700000|2025-05-14 05:15:00|8411.5|8410|8411.3|8409.8|8411.9|8410.4|8410.9|8409.4|47
1747200000000|2025-05-14 05:20:00|8411.4|8409.9|8410.8|8409.3|8411.7|8410.2|8409.8|8408.3|81
1747200300000|2025-05-14 05:25:00|8410.7|8409.2|8409.8|8408.3|8410.8|8409.3|8409.3|8407.8|52
1747200600000|2025-05-14 05:30:00|8409.9|8408.4|8409.2|8407.7|8410.6|8409.1|8409.2|8407.7|58
1747200900000|2025-05-14 05:35:00|8409.3|8407.8|8409.8|8408.3|8410.5|8409|8408.9|8407.4|55
1747201200000|2025-05-14 05:40:00|8409.9|8408.4|8408.5|8407|8410.5|8409|8408.5|8407|82
1747201500000|2025-05-14 05:45:00|8408.4|8406.9|8407.3|8405.8|8408.9|8407.4|8407.2|8405.7|59
1747201800000|2025-05-14 05:50:00|8407.4|8405.9|8409.3|8407.8|8409.8|8408.3|8407|8405.5|83
1747202100000|2025-05-14 05:55:00|8409.5|8408|8410.6|8409.1|8410.6|8409.1|8409.3|8407.8|81
1747202400000|2025-05-14 06:00:00|8410.5|8409|8412.2|8411.3|8412.6|8411.7|8410.1|8408.6|156
1747202700000|2025-05-14 06:05:00|8412.4|8410.9|8413.3|8412.4|8413.9|8412.8|8411.9|8410.5|143
1747203000000|2025-05-14 06:10:00|8413.2|8412.3|8412.3|8411.4|8414.8|8413.7|8412.2|8411|139
1747203300000|2025-05-14 06:15:00|8412.2|8411.3|8414.7|8413.8|8414.8|8413.9|8411.8|8410.9|140
1747203600000|2025-05-14 06:20:00|8414.6|8413.7|8416.2|8415.3|8416.3|8415.4|8413.8|8412.8|123
1747203900000|2025-05-14 06:25:00|8416.3|8415.4|8414.4|8412.9|8418.1|8417|8414.1|8412.9|137
1747204200000|2025-05-14 06:30:00|8414.3|8412.8|8413.2|8412.3|8414.3|8413.1|8412|8411.1|157
1747204500000|2025-05-14 06:35:00|8413.1|8412.2|8413.5|8412.6|8414.4|8413.2|8412.8|8411.9|118
1747204800000|2025-05-14 06:40:00|8413.4|8412.5|8414.1|8412.6|8414.6|8413.5|8412|8411.1|144
1747205100000|2025-05-14 06:45:00|8414|8412.5|8415.2|8414.3|8416.4|8415.1|8413.1|8412.2|106
1747205400000|2025-05-14 06:50:00|8415.4|8414.5|8412.3|8411.4|8415.7|8414.6|8410.6|8409.4|154
1747205700000|2025-05-14 06:55:00|8412.1|8411.2|8413.2|8411.7|8413.7|8412|8410.9|8409.4|268
1747206000000|2025-05-14 07:00:00|8413.1|8411.6|8410.4|8409.5|8414.4|8413.3|8410.3|8409.4|235
1747206300000|2025-05-14 07:05:00|8410.1|8409.2|8408.3|8407.4|8410.1|8409.2|8407.2|8405.7|220
1747206600000|2025-05-14 07:10:00|8408.5|8407.6|8406.5|8405|8408.6|8407.7|8405.7|8404.2|175
1747206900000|2025-05-14 07:15:00|8406.1|8405.2|8408.2|8407.3|8408.8|8407.7|8405.2|8404|170
1747207200000|2025-05-14 07:20:00|8408.4|8407.5|8411.7|8410.2|8411.7|8410.5|8408.4|8407.5|125
1747207500000|2025-05-14 07:25:00|8411.3|8410.4|8412.1|8410.6|8413.7|8412.8|8409.8|8408.9|193
1747207800000|2025-05-14 07:30:00|8412|8410.5|8412.1|8411.2|8413.2|8412.2|8411|8410.1|135
1747208100000|2025-05-14 07:35:00|8412.4|8411.5|8412.9|8411.4|8414.1|8413.2|8409.6|8408.4|277
1747208400000|2025-05-14 07:40:00|8412.8|8411.3|8414.1|8413.2|8414.1|8413.2|8411.2|8409.7|212
1747208700000|2025-05-14 07:45:00|8414.2|8413.3|8413.4|8412.5|8414.4|8413.4|8412.6|8411.7|174
1747209000000|2025-05-14 07:50:00|8413.3|8412.4|8414.9|8414|8415.6|8414.5|8413|8412.1|196
1747209300000|2025-05-14 07:55:00|8415.1|8414.2|8414.5|8413.6|8416.6|8415.5|8413.7|8412.8|203
1747209600000|2025-05-14 08:00:00|8414.4|8413.5|8417.8|8416.9|8419.6|8418.1|8412.4|8411.5|321
1747209900000|2025-05-14 08:05:00|8418.1|8417.2|8421.5|8420|8425.5|8424|8415.8|8414.9|559
1747210200000|2025-05-14 08:10:00|8421.4|8419.9|8419.4|8418.5|8423|8421.5|8418.9|8417.6|384
1747210500000|2025-05-14 08:15:00|8419.7|8418.2|8419.2|8417.7|8420.9|8420|8417.8|8416.6|343
1747210800000|2025-05-14 08:20:00|8419.1|8417.6|8423.3|8422.4|8425|8424.1|8418.8|8417.5|395
1747211100000|2025-05-14 08:25:00|8423.6|8422.7|8419.4|8417.9|8424.6|8423.7|8418.8|8417.3|389
1747211400000|2025-05-14 08:30:00|8419.5|8418|8417.6|8416.1|8421.4|8420.2|8417|8415.9|332
1747211700000|2025-05-14 08:35:00|8417.7|8416.2|8420.4|8418.9|8420.7|8419.5|8417|8415.5|214
1747212000000|2025-05-14 08:40:00|8420.5|8419|8419|8417.5|8420.9|8419.8|8417.7|8416.4|194
1747212300000|2025-05-14 08:45:00|8418.9|8417.4|8422.4|8421.5|8423.8|8422.6|8418.4|8416.9|240
1747212600000|2025-05-14 08:50:00|8422.8|8421.3|8421.4|8419.9|8424|8422.7|8421.2|8419.9|169
1747212900000|2025-05-14 08:55:00|8421.3|8419.8|8420.8|8419.9|8424.8|8423.6|8419.6|8418.6|384
1747213200000|2025-05-14 09:00:00|8421|8420.1|8422.5|8421.6|8423|8422|8420.1|8418.8|282
1747213500000|2025-05-14 09:05:00|8422.4|8421.5|8422|8420.5|8423|8421.8|8420.9|8419.6|261
1747213800000|2025-05-14 09:10:00|8421.9|8420.4|8426.7|8425.2|8427.6|8426.5|8421.5|8420.1|317
1747214100000|2025-05-14 09:15:00|8426.9|8425.4|8429.1|8427.6|8429.1|8427.7|8426.1|8424.9|296
1747214400000|2025-05-14 09:20:00|8429.3|8427.8|8429.5|8428|8432.4|8430.9|8427.6|8426.5|373
1747214700000|2025-05-14 09:25:00|8429.6|8428.1|8427.5|8426|8432.1|8430.9|8427|8425.5|286
1747215000000|2025-05-14 09:30:00|8427.2|8426.3|8425.5|8424|8427.8|8426.9|8424.2|8423.1|270
1747215300000|2025-05-14 09:35:00|8425.4|8423.9|8428.1|8426.6|8428.1|8426.6|8423.8|8422.7|196
1747215600000|2025-05-14 09:40:00|8428.4|8426.9|8432.9|8432|8434.3|8433.1|8427.9|8426.4|259
1747215900000|2025-05-14 09:45:00|8432.8|8431.9|8435.8|8434.3|8437.1|8435.6|8432.1|8431.2|199
1747216200000|2025-05-14 09:50:00|8435.9|8434.4|8433.2|8432.3|8436.1|8434.6|8432.4|8431.1|262
1747216500000|2025-05-14 09:55:00|8433.1|8432.2|8429.4|8428.5|8433.2|8432.3|8429|8428.1|158
1747216800000|2025-05-14 10:00:00|8429.3|8428.4|8430.3|8428.8|8430.8|8429.7|8427|8426.1|160
1747217100000|2025-05-14 10:05:00|8430.2|8428.7|8427.9|8427|8430.5|8429.6|8427.2|8426.2|111
1747217400000|2025-05-14 10:10:00|8427.8|8426.9|8427.2|8426.3|8429.2|8428.3|8427.2|8426.3|122
1747217700000|2025-05-14 10:15:00|8427.3|8426.4|8427|8426.1|8428|8427.1|8425.7|8424.8|136
1747218000000|2025-05-14 10:20:00|8427.2|8426.3|8423.7|8422.8|8427.4|8426.4|8423.7|8422.8|135
1747218300000|2025-05-14 10:25:00|8423.6|8422.7|8423.2|8422.3|8424.8|8423.7|8422.6|8421.7|109
1747218600000|2025-05-14 10:30:00|8423.6|8422.7|8422.7|8421.8|8425.5|8424.5|8422.4|8421.5|137
1747218900000|2025-05-14 10:35:00|8422.8|8421.9|8421.3|8420.4|8423|8422.1|8420.8|8419.5|131
1747219200000|2025-05-14 10:40:00|8421.1|8420.2|8420.4|8419.5|8421.8|8420.7|8420|8418.8|127
1747219500000|2025-05-14 10:45:00|8420.5|8419.6|8417|8415.5|8420.5|8419.6|8416.3|8415|172
1747219800000|2025-05-14 10:50:00|8416.9|8415.4|8416.9|8415.4|8417.4|8416.5|8415.6|8414.5|125
1747220100000|2025-05-14 10:55:00|8416.8|8415.3|8414.2|8413.3|8418.6|8417.3|8414.2|8413.3|150
1747220400000|2025-05-14 11:00:00|8414.1|8413.2|8416|8414.5|8416.4|8415.5|8413.2|8412.3|173
1747220700000|2025-05-14 11:05:00|8416.1|8414.6|8415.8|8414.3|8418.3|8417|8415.4|8414.1|162
1747221000000|2025-05-14 11:10:00|8415.9|8414.4|8416.7|8415.8|8418.6|8417.2|8415.5|8414.1|124
1747221300000|2025-05-14 11:15:00|8416.5|8415.6|8414.7|8413.2|8417.5|8416.6|8414.4|8413|191
1747221600000|2025-05-14 11:20:00|8414.8|8413.3|8417.3|8415.8|8417.4|8415.9|8414.6|8413.3|130
1747221900000|2025-05-14 11:25:00|8417.2|8415.7|8416.5|8415.6|8417.8|8416.8|8416.3|8415|127
1747222200000|2025-05-14 11:30:00|8416.6|8415.7|8416|8415.1|8417.2|8415.8|8415.3|8414.1|109
1747222500000|2025-05-14 11:35:00|8415.9|8415|8416|8414.5|8416.2|8415|8414.6|8413.5|116
1747222800000|2025-05-14 11:40:00|8416.1|8414.6|8415.1|8414.2|8416.4|8415.3|8414|8412.8|104
1747223100000|2025-05-14 11:45:00|8415.5|8414.6|8414.7|8413.8|8416.7|8415.2|8413.7|8412.8|136
1747223400000|2025-05-14 11:50:00|8414.8|8413.9|8413.4|8411.9|8416|8414.6|8413.2|8411.7|137
1747223700000|2025-05-14 11:55:00|8413.5|8412|8413.8|8412.3|8414.5|8413|8411.7|8410.2|336
1747224000000|2025-05-14 12:00:00|8413.7|8412.2|8415.6|8414.7|8416.2|8415.3|8413|8411.7|207
1747224300000|2025-05-14 12:05:00|8415.8|8414.9|8415.3|8413.8|8416.4|8415.1|8413|8412.1|200
1747224600000|2025-05-14 12:10:00|8415.4|8413.9|8417.4|8415.9|8417.4|8415.9|8414.6|8413.4|163
1747224900000|2025-05-14 12:15:00|8417.5|8416|8420.2|8419.3|8420.5|8419.3|8417|8415.8|173
1747225200000|2025-05-14 12:20:00|8420.5|8419.6|8420.4|8418.9|8420.7|8419.6|8419.2|8417.7|210
1747225500000|2025-05-14 12:25:00|8420.5|8419|8421.5|8420.6|8422.5|8421|8419.8|8418.5|201
1747225800000|2025-05-14 12:30:00|8421.6|8420.7|8421.6|8420.7|8422.1|8421.1|8420.7|8419.4|182
1747226100000|2025-05-14 12:35:00|8421.7|8420.8|8420.8|8419.9|8422.2|8421.3|8418.7|8417.8|200
1747226400000|2025-05-14 12:40:00|8420.7|8419.8|8422.6|8421.7|8422.7|8421.8|8420.1|8419.2|166
1747226700000|2025-05-14 12:45:00|8422.7|8421.8|8424|8423.1|8424.1|8423.1|8422.1|8420.9|207
1747227000000|2025-05-14 12:50:00|8423.9|8423|8424.6|8423.7|8425.7|8424.8|8423.6|8422.5|138
1747227300000|2025-05-14 12:55:00|8425.1|8424.2|8424.7|8423.8|8426.7|8425.8|8424.6|8423.7|173
1747227600000|2025-05-14 13:00:00|8424.8|8423.9|8422.7|8421.8|8424.9|8424|8422.7|8421.5|207
1747227900000|2025-05-14 13:05:00|8422.6|8421.7|8423.3|8422.4|8423.6|8422.7|8420.8|8419.7|176
1747228200000|2025-05-14 13:10:00|8423.5|8422.6|8421.4|8419.9|8424.6|8423.4|8420.1|8419.2|216
1747228500000|2025-05-14 13:15:00|8421.5|8420|8424|8423.1|8424.1|8423.2|8421.1|8420|232
1747228800000|2025-05-14 13:20:00|8424.1|8423.2|8426.2|8425.3|8426.7|8425.8|8424.1|8422.7|201
1747229100000|2025-05-14 13:25:00|8426.3|8425.4|8425.2|8423.7|8427.7|8426.8|8424.6|8423.4|266
1747229400000|2025-05-14 13:30:00|8425.3|8423.8|8427.8|8426.3|8428.1|8427|8424.8|8423.7|310
1747229700000|2025-05-14 13:35:00|8427.3|8426.4|8430|8428.5|8430.1|8428.6|8426.6|8425.5|240
1747230000000|2025-05-14 13:40:00|8429.9|8428.4|8429.1|8427.6|8430.5|8429.4|8428.4|8427|165
1747230300000|2025-05-14 13:45:00|8429.2|8427.7|8430.9|8429.4|8432.9|8432|8429|8427.5|292
1747230600000|2025-05-14 13:50:00|8430.7|8429.2|8428.6|8427.1|8431.4|8430.3|8428.1|8426.7|275
1747230900000|2025-05-14 13:55:00|8428.5|8427|8426|8425.1|8429.1|8427.8|8424|8422.9|300
1747231200000|2025-05-14 14:00:00|8425.9|8425|8422.3|8421.4|8426.3|8425.3|8422.3|8420.9|264
1747231500000|2025-05-14 14:05:00|8422.5|8421.6|8425.2|8424.3|8425.7|8424.8|8421.5|8420.6|244
1747231800000|2025-05-14 14:10:00|8425.5|8424.6|8426.4|8425.5|8427.1|8425.8|8423.1|8422.2|168
1747232100000|2025-05-14 14:15:00|8426.2|8425.3|8427.9|8427|8428.4|8427|8425.2|8424.3|262
1747232400000|2025-05-14 14:20:00|8427.8|8426.9|8428.3|8426.8|8428.7|8427.3|8426.7|8425.6|176
1747232700000|2025-05-14 14:25:00|8428.4|8426.9|8429.7|8428.8|8430.6|8429.3|8428.3|8426.9|198
1747233000000|2025-05-14 14:30:00|8429.8|8428.9|8431.3|8429.8|8433.6|8432.1|8429.6|8428.6|269
1747233300000|2025-05-14 14:35:00|8431.4|8429.9|8432.2|8430.7|8433.6|8432.7|8429.6|8428.7|208
1747233600000|2025-05-14 14:40:00|8432.1|8430.6|8435.1|8434.2|8435.5|8434.6|8431.3|8430.4|241
1747233900000|2025-05-14 14:45:00|8434.8|8433.9|8433.9|8432.4|8435.2|8434.3|8432.8|8431.8|207
1747234200000|2025-05-14 14:50:00|8433.8|8432.3|8432.8|8431.9|8435.5|8434.5|8432.1|8430.6|270
1747234500000|2025-05-14 14:55:00|8432.7|8431.8|8428.1|8427.2|8432.7|8431.8|8427.2|8426.3|270
1747234800000|2025-05-14 15:00:00|8427.9|8427|8428.9|8428|8430.5|8429.6|8427.7|8426.8|248
1747235100000|2025-05-14 15:05:00|8428.8|8427.9|8431.6|8430.7|8431.9|8430.8|8428.7|8427.7|215
1747235400000|2025-05-14 15:10:00|8431.5|8430.6|8427.9|8427|8431.5|8430.6|8427.7|8426.5|247
1747235700000|2025-05-14 15:15:00|8428|8427.1|8427.9|8427|8431.2|8430.2|8427.6|8426.7|232
1747236000000|2025-05-14 15:20:00|8428|8427.1|8426.3|8424.8|8428.2|8427.3|8424.7|8423.2|238
1747236300000|2025-05-14 15:25:00|8426.2|8424.7|8426.6|8425.1|8427.3|8425.8|8425.6|8424.1|202
1747236600000|2025-05-14 15:30:00|8426.5|8425|8426.4|8424.9|8428.4|8427.3|8426|8424.5|209
1747236900000|2025-05-14 15:35:00|8426.3|8424.8|8425.9|8424.4|8427.7|8426.2|8424.9|8423.7|209
1747237200000|2025-05-14 15:40:00|8425.8|8424.3|8423.9|8422.4|8426.2|8424.7|8423.3|8422.3|256
1747237500000|2025-05-14 15:45:00|8424|8422.5|8424.4|8422.9|8424.8|8423.3|8422.9|8421.4|233
1747237800000|2025-05-14 15:50:00|8424.3|8422.8|8424.5|8423|8424.7|8423.2|8423|8421.5|137
1747238100000|2025-05-14 15:55:00|8424.4|8422.9|8425.3|8423.8|8425.3|8423.8|8423.9|8422.4|153
1747238400000|2025-05-14 16:00:00|8425.4|8423.9|8425.2|8423.7|8426.5|8425|8424.8|8423.3|138
1747238700000|2025-05-14 16:05:00|8425.4|8423.9|8425.2|8423.7|8425.7|8424.2|8424.5|8423|150
1747239000000|2025-05-14 16:10:00|8425.3|8423.8|8425.3|8423.8|8426.1|8424.6|8425|8423.5|132
1747239300000|2025-05-14 16:15:00|8425.2|8423.7|8425.7|8424.2|8426.4|8424.9|8424.6|8423.4|110
1747239600000|2025-05-14 16:20:00|8425.8|8424.3|8424.2|8422.7|8426.2|8424.7|8423.7|8422.7|103
1747239900000|2025-05-14 16:25:00|8424.3|8422.8|8422.6|8421.1|8424.6|8423.1|8422.1|8420.6|134
1747240200000|2025-05-14 16:30:00|8422.7|8421.2|8424.7|8423.2|8424.7|8423.2|8422.6|8421.1|138
1747240500000|2025-05-14 16:35:00|8425|8423.5|8425.4|8423.9|8425.7|8424.2|8424.5|8423|85
1747240800000|2025-05-14 16:40:00|8425.5|8424|8423.3|8421.8|8425.6|8424.1|8420.9|8419.4|701
1747241100000|2025-05-14 16:45:00|8423.5|8422|8424.8|8423.3|8425.7|8424.2|8421.7|8420.2|277
1747241400000|2025-05-14 16:50:00|8424.7|8423.2|8425.8|8424.3|8426.7|8425.2|8424.1|8422.6|187
1747241700000|2025-05-14 16:55:00|8425.9|8424.4|8424.5|8423.6|8426.6|8425.1|8424.3|8423.4|186
1747242000000|2025-05-14 17:00:00|8424.3|8423.4|8423.5|8422.6|8424.5|8423.6|8422.1|8421.2|153
1747242300000|2025-05-14 17:05:00|8423.7|8422.8|8422.3|8421.4|8423.8|8422.9|8421.6|8420.7|105
1747242600000|2025-05-14 17:10:00|8422.7|8421.2|8423.1|8422.2|8423.5|8422.6|8421.8|8420.9|108
1747242900000|2025-05-14 17:15:00|8423|8422.1|8426.3|8425.4|8427.2|8426.3|8422.4|8421.5|144
1747243200000|2025-05-14 17:20:00|8426.4|8425.5|8427.1|8426.2|8427.4|8426.5|8426|8425.1|149
1747243500000|2025-05-14 17:25:00|8427|8426.1|8426.6|8425.7|8427.7|8426.7|8426.4|8425.5|91
1747243800000|2025-05-14 17:30:00|8426.3|8425.4|8425.6|8424.7|8426.5|8425.6|8425.2|8424.3|77
1747244100000|2025-05-14 17:35:00|8425.5|8424.6|8423.6|8422.1|8425.7|8424.7|8423.3|8422.1|99
1747244400000|2025-05-14 17:40:00|8423.8|8422.3|8422.6|8421.7|8423.9|8422.8|8422.5|8421.6|93
1747244700000|2025-05-14 17:45:00|8422.9|8421.4|8424.3|8423.4|8424.4|8423.5|8422.6|8421.4|118
1747245000000|2025-05-14 17:50:00|8424.4|8423.5|8424.4|8423.5|8424.9|8423.8|8423.1|8422.2|121
1747245300000|2025-05-14 17:55:00|8424.5|8423.6|8426.6|8425.7|8427.1|8426|8424.5|8423.6|101
1747245600000|2025-05-14 18:00:00|8426.4|8425.5|8426.3|8425.4|8427.6|8426.7|8426.1|8425.2|151
1747245900000|2025-05-14 18:05:00|8426.4|8425.5|8425.1|8424.2|8427.6|8426.3|8425|8423.7|126
1747246200000|2025-05-14 18:10:00|8424.8|8423.9|8425.5|8424|8426.5|8425.4|8424.3|8423.1|134
1747246500000|2025-05-14 18:15:00|8425.4|8423.9|8426.3|8425.4|8427.4|8426.5|8424.8|8423.6|137
1747246800000|2025-05-14 18:20:00|8426.4|8425.5|8427.3|8426.4|8428.8|8427.3|8426.4|8425.5|84
1747247100000|2025-05-14 18:25:00|8427.6|8426.1|8426.2|8424.7|8427.6|8426.3|8426|8424.5|130
1747247400000|2025-05-14 18:30:00|8426.3|8424.8|8427.4|8426.5|8427.5|8426.6|8425.7|8424.5|114
1747247700000|2025-05-14 18:35:00|8427.3|8426.4|8427.7|8426.8|8428.7|8427.7|8427.1|8426|75
1747248000000|2025-05-14 18:40:00|8427.8|8426.9|8427.8|8426.9|8428.6|8427.7|8427.7|8426.5|73
1747248300000|2025-05-14 18:45:00|8428.4|8427.1|8428.1|8427.2|8428.6|8427.5|8427.7|8426.5|67
1747248600000|2025-05-14 18:50:00|8428.2|8427.3|8427.5|8426.6|8428.5|8427.6|8426.9|8426|83
1747248900000|2025-05-14 18:55:00|8427.6|8426.7|8427.6|8426.7|8428.5|8427.4|8426.6|8425.6|145
1747249200000|2025-05-14 19:00:00|8427.5|8426.6|8426.7|8425.8|8428.4|8427.5|8426.1|8425.2|162
1747249500000|2025-05-14 19:05:00|8426.6|8425.7|8427.5|8426|8427.9|8426.5|8425.9|8424.9|107
1747249800000|2025-05-14 19:10:00|8427.6|8426.6|8427.4|8426.5|8427.7|8426.8|8427|8425.9|43
1747250100000|2025-05-14 19:15:00|8427.6|8426.7|8426.3|8425.4|8427.7|8426.8|8426.2|8425.3|66
1747250400000|2025-05-14 19:20:00|8426.4|8425.5|8427.5|8426.6|8427.6|8426.6|8426.3|8425.2|75
1747250700000|2025-05-14 19:25:00|8427.6|8426.7|8427.6|8426.1|8427.9|8426.7|8426.5|8425.2|91
1747251000000|2025-05-14 19:30:00|8427.5|8426|8426.1|8425.2|8427.5|8426|8425.5|8424.3|86
1747251300000|2025-05-14 19:35:00|8426|8425.1|8425.7|8424.8|8426.3|8425.4|8425.1|8424.2|73
1747251600000|2025-05-14 19:40:00|8425.8|8424.9|8425.5|8424|8426.1|8425|8424.8|8423.9|56
1747251900000|2025-05-14 19:45:00|8425.6|8424.1|8424.3|8423.4|8425.6|8424.6|8424.2|8423.3|64
1747252200000|2025-05-14 19:50:00|8424.1|8423.2|8423|8422.1|8424.4|8423.2|8423|8421.6|86
1747252500000|2025-05-14 19:55:00|8423.4|8421.9|8422.2|8421.3|8423.4|8422.2|8421.4|8420.5|142
1747252800000|2025-05-14 20:00:00|8422.5|8421.6|8421.8|8420.9|8423.2|8422.1|8421.7|8420.8|69
1747253100000|2025-05-14 20:05:00|8421.7|8420.8|8423.7|8422.2|8423.7|8422.2|8420.9|8420|57
1747253400000|2025-05-14 20:10:00|8423.6|8422.1|8424.7|8423.2|8424.8|8423.3|8423.4|8421.9|59
1747253700000|2025-05-14 20:15:00|8424.6|8423.1|8424|8422.5|8425.1|8423.6|8423.8|8422.3|44
1747254000000|2025-05-14 20:20:00|8423.9|8422.4|8424.4|8422.9|8424.7|8423.2|8423.8|8422.1|34
1747254300000|2025-05-14 20:25:00|8424.3|8422.8|8424.6|8423.1|8425|8423.5|8424.1|8422.6|67
1747254600000|2025-05-14 20:30:00|8424.5|8423|8423.7|8422.2|8425.6|8424.1|8423.5|8421.8|71
1747254900000|2025-05-14 20:35:00|8423.8|8422.3|8423.6|8422.1|8424.2|8422.7|8423.3|8421.8|80
1747255200000|2025-05-14 20:40:00|8423.7|8422.2|8424.1|8422.6|8424.6|8423.1|8423.6|8422.1|40
1747255500000|2025-05-14 20:45:00|8424.2|8422.7|8425.2|8423.7|8425.3|8423.8|8424|8422.5|47
1747255800000|2025-05-14 20:50:00|8425.5|8424|8426.6|8425.1|8427.2|8425.4|8425.3|8423.8|205
1747256100000|2025-05-14 20:55:00|8427.1|8424.7|8429|8422.4|8430.1|8425.7|8426.6|8421.9|189
1747256400000|2025-05-14 21:00:00|8428|8416.1|8434.7|8422.8|8434.7|8422.8|8428|8416.1|11
1747256700000|2025-05-14 21:05:00|8430.2|8418.3|8431.5|8419.6|8433.2|8421.3|8427.2|8415.3|12
1747257000000|2025-05-14 21:10:00|8430.9|8419|8434.5|8422.6|8434.5|8422.6|8430.6|8418.7|9
1747257300000|2025-05-14 21:15:00|8435.3|8423.4|8434.5|8422.6|8435.3|8423.4|8434.2|8422.3|8
1747257600000|2025-05-14 21:20:00|8434.7|8422.8|8434.4|8422.5|8434.7|8422.8|8432.6|8420.7|7
1747257900000|2025-05-14 21:25:00|8433.9|8422|8431.6|8419.7|8433.9|8422|8431.6|8419.7|6
1747258200000|2025-05-14 21:30:00|8430.6|8418.7|8432.1|8420.2|8432.1|8420.2|8430.6|8418.7|2
1747258500000|2025-05-14 21:35:00|8431.4|8419.5|8430.5|8419.5|8431.9|8420|8430.5|8419.1|7
1747258800000|2025-05-14 21:40:00|8430.6|8419.6|8431.5|8419.6|8432.2|8420.3|8430.6|8419.6|6
1747259100000|2025-05-14 21:45:00|8431.6|8419.7|8431.2|8419.3|8432.3|8420.4|8431.2|8419.3|4
1747259400000|2025-05-14 21:50:00|8433.3|8421.4|8433|8421.1|8433.8|8421.9|8432.8|8420.9|6
1747259700000|2025-05-14 21:55:00|8433.3|8421.4|8435|8423.1|8437.5|8425.6|8432.2|8420.3|8
1747260000000|2025-05-14 22:00:00|8432.3|8420.5|8431.2|8427.5|8432.9|8427.6|8429.8|8420.2|168
1747260300000|2025-05-14 22:05:00|8430.7|8427.9|8430.1|8428.6|8431.8|8428.8|8429.3|8426.6|116
1747260600000|2025-05-14 22:10:00|8430|8428.5|8430.4|8428.9|8431.3|8429.8|8429.8|8428.3|38
1747260900000|2025-05-14 22:15:00|8430.3|8428.8|8430.7|8429.2|8431.6|8429.3|8430.1|8428.6|37
1747261200000|2025-05-14 22:20:00|8430.8|8429.3|8431.3|8429.8|8431.3|8429.8|8430.4|8428.9|24
1747261500000|2025-05-14 22:25:00|8431.4|8429.9|8431.1|8429.6|8431.7|8430.2|8431.1|8429.6|23
1747261800000|2025-05-14 22:30:00|8431.3|8429.8|8431.3|8429.8|8432.1|8430.6|8430.3|8428.8|49
1747262100000|2025-05-14 22:35:00|8431.2|8429.7|8431.5|8430|8432.3|8430.2|8431.1|8429|31
1747262400000|2025-05-14 22:40:00|8431.4|8429.9|8431.4|8429.9|8431.5|8430|8430.9|8429.4|34
1747262700000|2025-05-14 22:45:00|8431.3|8429.8|8431.4|8429.9|8431.9|8430.4|8431.2|8429.7|20
1747263000000|2025-05-14 22:50:00|8431.3|8429.8|8431.1|8429.6|8431.7|8430.2|8430.6|8429.1|31
1747263300000|2025-05-14 22:55:00|8430.7|8429.2|8430.8|8429.3|8431.1|8429.6|8430.5|8429|22
1747263600000|2025-05-14 23:00:00|8431|8429.5|8431.7|8430.2|8431.8|8430.3|8430.6|8429.1|43
1747263900000|2025-05-14 23:05:00|8431.8|8430.3|8431.9|8430.4|8433.1|8431.6|8431.7|8430.2|55
1747264200000|2025-05-14 23:10:00|8432.1|8430.6|8431.8|8430.3|8432.5|8431|8431.7|8430.2|39
1747264500000|2025-05-14 23:15:00|8432.2|8430.7|8431.8|8430.3|8432.5|8431|8431.8|8430.3|25
1747264800000|2025-05-14 23:20:00|8431.9|8430.4|8431.8|8430.3|8432.1|8430.6|8431.5|8430|25
1747265100000|2025-05-14 23:25:00|8431.9|8430.4|8432.4|8430.9|8432.5|8431|8431.7|8430.2|28
1747265400000|2025-05-14 23:30:00|8432.5|8431|8432.3|8430.8|8433|8431.5|8432.2|8430.7|35
1747265700000|2025-05-14 23:35:00|8432.4|8430.9|8432.8|8431.3|8432.8|8431.3|8432.3|8430.8|23
1747266000000|2025-05-14 23:40:00|8432.9|8431.4|8432.7|8431.2|8433|8431.5|8432.5|8431|24
1747266300000|2025-05-14 23:45:00|8432.6|8431.1|8433.3|8431.8|8434.2|8432.7|8432.2|8430.7|55
1747266600000|2025-05-14 23:50:00|8433.2|8431.7|8432.3|8430.8|8433.6|8432.1|8431.9|8430.4|52
1747266900000|2025-05-14 23:55:00|8432.1|8430.6|8431.1|8429.6|8432.5|8431|8431.1|8429.6|89
1747267200000|2025-05-15 00:00:00|8431.2|8429.7|8429.3|8427.8|8431.2|8429.7|8428.7|8427.2|113
1747267500000|2025-05-15 00:05:00|8429.1|8427.6|8430.3|8428.8|8430.6|8429.1|8429|8427.5|51
1747267800000|2025-05-15 00:10:00|8430.2|8428.7|8430.8|8429.9|8431.1|8429.9|8429.9|8428.4|43
1747268100000|2025-05-15 00:15:00|8430.9|8430|8432.9|8431.4|8432.9|8431.4|8430.7|8429.6|69
1747268400000|2025-05-15 00:20:00|8432.8|8431.3|8433.7|8432.2|8433.8|8432.3|8432.8|8431.3|41
1747268700000|2025-05-15 00:25:00|8433.8|8432.3|8435.1|8433.6|8435.3|8433.8|8433.8|8432.3|50
1747269000000|2025-05-15 00:30:00|8435.2|8433.7|8436|8434.5|8436.4|8434.5|8435.1|8433.6|91
1747269300000|2025-05-15 00:35:00|8435.9|8434.4|8433.8|8432.3|8436.2|8434.7|8433.8|8432.3|77
1747269600000|2025-05-15 00:40:00|8433.9|8432.4|8432.3|8430.8|8434.2|8432.7|8431.8|8430.3|81
1747269900000|2025-05-15 00:45:00|8432.4|8430.9|8431.6|8430.1|8432.4|8430.9|8431.2|8429.7|91
1747270200000|2025-05-15 00:50:00|8431.3|8429.8|8432.5|8431|8433.7|8432.2|8431.2|8429.7|151
1747270500000|2025-05-15 00:55:00|8432.7|8431.2|8432.7|8431.2|8433.8|8432.3|8432.2|8430.7|201
1747270800000|2025-05-15 01:00:00|8432.8|8431.3|8432.6|8431.1|8433.1|8431.6|8431.5|8430|185
1747271100000|2025-05-15 01:05:00|8432.7|8431.2|8432.5|8431|8432.7|8431.2|8431.2|8429.7|110
1747271400000|2025-05-15 01:10:00|8432.6|8431.1|8432.9|8431.4|8433|8431.5|8431.9|8430.4|87
1747271700000|2025-05-15 01:15:00|8432.8|8431.3|8432.3|8430.8|8433.1|8431.6|8431.6|8430.1|130
1747272000000|2025-05-15 01:20:00|8432.4|8430.9|8433.4|8431.9|8433.4|8431.9|8431.8|8430.3|92
1747272300000|2025-05-15 01:25:00|8433.3|8431.8|8432|8430.5|8433.4|8431.9|8431.9|8430.4|97
1747272600000|2025-05-15 01:30:00|8431.8|8430.3|8430.8|8429.3|8432.3|8430.8|8430.6|8429.1|165
1747272900000|2025-05-15 01:35:00|8431|8429.5|8431.5|8430|8431.6|8430.1|8430.5|8429|70
1747273200000|2025-05-15 01:40:00|8431.4|8429.9|8431.2|8429.7|8431.4|8429.9|8430.6|8429.1|66
1747273500000|2025-05-15 01:45:00|8431.3|8429.8|8431.8|8430.3|8432|8430.5|8431.2|8429.7|43
1747273800000|2025-05-15 01:50:00|8431.9|8430.4|8431.4|8429.9|8432.1|8430.8|8430.6|8429.2|93
1747274100000|2025-05-15 01:55:00|8431.3|8429.8|8431.7|8430.8|8432.2|8431.3|8430.9|8429.8|94
1747274400000|2025-05-15 02:00:00|8431.6|8430.7|8431.1|8430.2|8432.5|8431.3|8430.6|8429.7|105
1747274700000|2025-05-15 02:05:00|8431|8430.1|8432.6|8431.1|8432.6|8431.4|8430.5|8429.6|61
1747275000000|2025-05-15 02:10:00|8432.2|8431.3|8431.8|8430.3|8432.6|8431.3|8431.4|8429.9|71
1747275300000|2025-05-15 02:15:00|8431.9|8430.4|8432.3|8430.8|8432.4|8430.9|8431.7|8430.2|71
1747275600000|2025-05-15 02:20:00|8432.2|8430.7|8431.5|8430|8432.4|8430.9|8431.3|8429.8|73
1747275900000|2025-05-15 02:25:00|8431.4|8429.9|8431.1|8429.6|8431.8|8430.3|8431|8429.5|71
1747276200000|2025-05-15 02:30:00|8431|8429.5|8430.7|8429.2|8431.1|8429.6|8430.6|8429.1|66
1747276500000|2025-05-15 02:35:00|8430.8|8429.3|8430.9|8429.4|8431.4|8429.9|8430.3|8428.8|68
1747276800000|2025-05-15 02:40:00|8431|8429.5|8430.3|8428.8|8431|8429.5|8430.3|8428.8|42
1747277100000|2025-05-15 02:45:00|8430.2|8428.7|8430.3|8428.8|8430.4|8428.9|8429.8|8428.3|52
1747277400000|2025-05-15 02:50:00|8430.4|8428.9|8430.5|8429.6|8431.4|8429.9|8430.3|8428.8|113
1747277700000|2025-05-15 02:55:00|8430.6|8429.7|8430.2|8429.3|8431.3|8429.9|8430.1|8429.2|75
1747278000000|2025-05-15 03:00:00|8430.3|8429.4|8431|8429.5|8431.1|8429.6|8429.8|8428.3|81
1747278300000|2025-05-15 03:05:00|8431.1|8429.6|8431|8429.5|8431.7|8430.2|8430.7|8429.2|63
1747278600000|2025-05-15 03:10:00|8431.1|8429.6|8431.3|8429.8|8432.2|8430.7|8431|8429.5|82
1747278900000|2025-05-15 03:15:00|8431.4|8429.9|8431.9|8430.4|8432.1|8430.6|8431.3|8429.8|73
1747279200000|2025-05-15 03:20:00|8432|8430.5|8431|8429.5|8432.4|8430.9|8430.9|8429.4|76
1747279500000|2025-05-15 03:25:00|8430.9|8429.4|8431.3|8429.8|8431.5|8430|8430.4|8428.9|88
1747279800000|2025-05-15 03:30:00|8431.2|8429.7|8430.2|8428.7|8431.3|8429.8|8430.2|8428.7|114
1747280100000|2025-05-15 03:35:00|8430.3|8428.8|8430.1|8429.2|8431.4|8429.9|8429.8|8428.3|104
1747280400000|2025-05-15 03:40:00|8430|8429.1|8431.5|8430|8431.6|8430.3|8430|8428.8|49
1747280700000|2025-05-15 03:45:00|8431.4|8429.9|8431.3|8429.8|8431.8|8430.8|8430.9|8429.4|63
1747281000000|2025-05-15 03:50:00|8431.1|8429.6|8431|8429.5|8431.4|8429.9|8430.7|8429.2|31
1747281300000|2025-05-15 03:55:00|8430.9|8429.4|8431.4|8429.9|8431.8|8430.3|8430.9|8429.4|41
1747281600000|2025-05-15 04:00:00|8431.5|8430|8432.3|8430.8|8432.6|8431.1|8431.3|8429.8|67
1747281900000|2025-05-15 04:05:00|8432.2|8430.7|8431.6|8430.1|8432.5|8431|8431.4|8429.9|73
1747282200000|2025-05-15 04:10:00|8431.4|8429.9|8430.8|8429.3|8431.7|8430.2|8430.6|8429.1|78
1747282500000|2025-05-15 04:15:00|8430.9|8429.4|8431.1|8429.6|8431.2|8429.7|8429.6|8428.6|57
1747282800000|2025-05-15 04:20:00|8431.2|8429.7|8432|8430.5|8432.1|8430.8|8431.2|8429.7|49
1747283100000|2025-05-15 04:25:00|8431.6|8430.1|8431.4|8429.9|8431.6|8430.2|8430.6|8429.7|32
1747283400000|2025-05-15 04:30:00|8431.3|8429.8|8432|8430.5|8432.1|8430.6|8431.2|8429.7|45
1747283700000|2025-05-15 04:35:00|8432.2|8430.7|8432.2|8430.7|8432.6|8431.1|8432.1|8430.6|47
1747284000000|2025-05-15 04:40:00|8432.3|8430.8|8432.4|8430.9|8432.8|8431.3|8432|8430.6|42
1747284300000|2025-05-15 04:45:00|8432.3|8430.8|8431.9|8430.4|8432.7|8431.2|8431.9|8430.4|29
1747284600000|2025-05-15 04:50:00|8432|8430.5|8432.2|8430.7|8432.4|8430.9|8431.3|8429.8|48
1747284900000|2025-05-15 04:55:00|8432.1|8430.6|8432.5|8431|8433|8431.7|8432|8430.5|68
1747285200000|2025-05-15 05:00:00|8432.6|8431.1|8432.2|8430.7|8432.6|8431.3|8431.3|8429.8|74
1747285500000|2025-05-15 05:05:00|8432.3|8430.8|8434.4|8432.9|8434.6|8433.1|8431.4|8430.5|70
1747285800000|2025-05-15 05:10:00|8434.5|8433|8432.5|8431.6|8435.1|8433.6|8432.4|8431.5|108
1747286100000|2025-05-15 05:15:00|8432.4|8431.5|8432.5|8431|8432.9|8431.5|8431.8|8430.3|76
1747286400000|2025-05-15 05:20:00|8432.6|8431.1|8433.5|8432.6|8434.4|8433.3|8432.3|8430.8|97
1747286700000|2025-05-15 05:25:00|8433.6|8432.7|8432.8|8431.9|8434.2|8432.7|8432.4|8431.5|110
1747287000000|2025-05-15 05:30:00|8432.7|8431.8|8434.2|8432.7|8434.3|8433.1|8432.7|8431.2|120
1747287300000|2025-05-15 05:35:00|8434.3|8432.8|8434.3|8432.8|8434.5|8433.3|8433.4|8432.1|87
1747287600000|2025-05-15 05:40:00|8434.2|8432.7|8435.3|8433.8|8435.6|8434.1|8434.1|8432.6|77
1747287900000|2025-05-15 05:45:00|8435.2|8433.7|8435.8|8434.9|8435.9|8434.9|8434.4|8432.9|71
1747288200000|2025-05-15 05:50:00|8435.6|8434.7|8435.3|8433.8|8436|8434.7|8434.7|8433.2|66
1747288500000|2025-05-15 05:55:00|8435.1|8433.6|8437.6|8428.9|8437.6|8435.2|8433.5|8428.9|230
1747288800000|2025-05-15 06:00:00|8436.2|8430.3|8432.9|8432|8436.2|8432.2|8430.3|8423.4|211
1747289100000|2025-05-15 06:05:00|8433.1|8432.2|8431.3|8429.8|8433.7|8432.3|8430.9|8429.5|207
1747289400000|2025-05-15 06:10:00|8431.2|8429.7|8429.7|8428.2|8431.2|8429.7|8429|8427.7|183
1747289700000|2025-05-15 06:15:00|8429.8|8428.3|8429.7|8428.2|8430.2|8428.9|8429.2|8427.7|93
1747290000000|2025-05-15 06:20:00|8429.8|8428.3|8431.5|8430.6|8431.9|8430.9|8429|8427.5|185
1747290300000|2025-05-15 06:25:00|8431.6|8430.7|8432.4|8431.5|8432.5|8431.6|8431.2|8430.2|157
1747290600000|2025-05-15 06:30:00|8432.5|8431.6|8433.9|8433|8434.4|8433.3|8431.7|8430.8|170
1747290900000|2025-05-15 06:35:00|8434.1|8432.6|8433.8|8432.9|8434.7|8433.5|8432.8|8431.6|101
1747291200000|2025-05-15 06:40:00|8433.7|8432.8|8435.6|8434.1|8436.5|8435|8433.3|8432.4|144
1747291500000|2025-05-15 06:45:00|8435.4|8433.9|8436.9|8435.4|8437.9|8436.7|8435.1|8433.8|174
1747291800000|2025-05-15 06:50:00|8437|8435.5|8438.4|8436.9|8439|8437.7|8435.2|8434.3|156
1747292100000|2025-05-15 06:55:00|8438.3|8436.8|8439.4|8438.5|8440.2|8438.8|8437.6|8436.5|175
1747292400000|2025-05-15 07:00:00|8439.2|8438.3|8438.9|8438|8440.3|8439.3|8438.6|8437.1|299
1747292700000|2025-05-15 07:05:00|8438.7|8437.8|8440.3|8439.4|8441.5|8440.6|8438.2|8437.3|188
1747293000000|2025-05-15 07:10:00|8440.5|8439.6|8440.1|8439.2|8441.7|8440.2|8439|8438|171
1747293300000|2025-05-15 07:15:00|8440.3|8439.4|8438.2|8437.3|8441.2|8440.3|8438.1|8437.1|149
1747293600000|2025-05-15 07:20:00|8438.1|8437.2|8436.8|8435.9|8438.9|8438|8436.4|8435.2|179
1747293900000|2025-05-15 07:25:00|8437|8436.1|8437.2|8436.3|8438.5|8437.5|8436.5|8435.6|190
1747294200000|2025-05-15 07:30:00|8437.4|8436.5|8436.2|8434.7|8437.8|8436.9|8435.6|8434.3|171
1747294500000|2025-05-15 07:35:00|8436.1|8434.6|8435.2|8434.3|8436.1|8435.1|8434.8|8433.7|173
1747294800000|2025-05-15 07:40:00|8435.3|8434.4|8434.9|8434|8437.2|8436.3|8434.6|8433.7|110
1747295100000|2025-05-15 07:45:00|8434.8|8433.9|8434|8433.1|8435.9|8435|8433.4|8432.4|187
1747295400000|2025-05-15 07:50:00|8433.8|8432.9|8435.8|8434.9|8436.2|8435.2|8433.4|8432.3|115
1747295700000|2025-05-15 07:55:00|8435.7|8434.8|8440.1|8439.2|8440.6|8439.7|8435.1|8434|171
1747296000000|2025-05-15 08:00:00|8440|8439.1|8437.3|8436.4|8440.4|8439.5|8436.7|8435.7|233
1747296300000|2025-05-15 08:05:00|8437.4|8436.5|8436.7|8435.8|8439.6|8438.1|8436.7|8435.8|154
1747296600000|2025-05-15 08:10:00|8436.9|8436|8436.1|8434.6|8437.3|8436.1|8434.4|8433.5|143
1747296900000|2025-05-15 08:15:00|8436.2|8434.7|8434.2|8432.7|8436.4|8435.1|8433.5|8432|115
1747297200000|2025-05-15 08:20:00|8434.4|8432.9|8433.6|8432.1|8434.9|8433.4|8432.9|8431.5|113
1747297500000|2025-05-15 08:25:00|8433.5|8432|8435|8434.1|8435.5|8434.3|8432.3|8431.1|131
1747297800000|2025-05-15 08:30:00|8435.2|8434.3|8432.3|8430.8|8435.2|8434.3|8431.9|8430.6|110
1747298100000|2025-05-15 08:35:00|8432.4|8430.9|8434.6|8433.1|8435.1|8433.9|8431.7|8430.2|131
1747298400000|2025-05-15 08:40:00|8434.5|8433|8432.9|8431.4|8434.5|8433.1|8431.4|8430.1|147
1747298700000|2025-05-15 08:45:00|8432.8|8431.3|8435.1|8434.2|8435.2|8434.2|8432.5|8431.3|104
1747299000000|2025-05-15 08:50:00|8435.3|8433.8|8437.7|8436.2|8437.7|8436.2|8435|8433.8|100
1747299300000|2025-05-15 08:55:00|8437.6|8436.1|8436.4|8434.1|8437.6|8436.1|8435.5|8434.1|162
1747299600000|2025-05-15 09:00:00|8436.9|8433.6|8436|8435.1|8436.9|8435.8|8434.8|8433.6|154
1747299900000|2025-05-15 09:05:00|8436.1|8435.2|8436.4|8435.5|8438.4|8436.9|8435.7|8434.8|126
1747300200000|2025-05-15 09:10:00|8436.5|8435.6|8436.4|8435.5|8436.8|8435.9|8435.2|8434.3|71
1747300500000|2025-05-15 09:15:00|8436.3|8435.4|8436.3|8434.8|8437.6|8436.5|8435.9|8434.7|80
1747300800000|2025-05-15 09:20:00|8436.5|8435|8435.5|8434|8436.5|8435.5|8435|8433.9|81
1747301100000|2025-05-15 09:25:00|8435.6|8434.1|8433.8|8432.9|8435.8|8434.6|8433.6|8432.7|97
1747301400000|2025-05-15 09:30:00|8434|8433.1|8432.1|8430.6|8434|8433.1|8431.3|8430.4|103
1747301700000|2025-05-15 09:35:00|8432|8430.5|8432.2|8431.3|8432.9|8431.5|8431.1|8430.2|111
1747302000000|2025-05-15 09:40:00|8432|8431.1|8433.2|8432.3|8433.2|8432.3|8431.1|8430|87
1747302300000|2025-05-15 09:45:00|8433.1|8432.2|8434.6|8433.7|8435.2|8433.9|8432.9|8432|81
1747302600000|2025-05-15 09:50:00|8434.4|8433.5|8432.1|8431.2|8434.9|8434|8432.1|8431|119
1747302900000|2025-05-15 09:55:00|8432.3|8431.4|8431.4|8430.5|8433.6|8432.7|8431|8430.1|92
1747303200000|2025-05-15 10:00:00|8431.6|8430.7|8431.5|8430.6|8432.1|8431.2|8430.7|8429.2|120
1747303500000|2025-05-15 10:05:00|8431.4|8430.5|8430.1|8429.2|8431.6|8430.7|8429.8|8428.9|97
1747303800000|2025-05-15 10:10:00|8430.3|8429.4|8427.6|8426.7|8430.5|8429.6|8427.2|8426.3|102
1747304100000|2025-05-15 10:15:00|8427.7|8426.8|8428.4|8427.5|8428.7|8427.8|8427.4|8426.5|109
1747304400000|2025-05-15 10:20:00|8428.3|8427.4|8429.9|8429|8429.9|8429|8428.1|8427.2|70
1747304700000|2025-05-15 10:25:00|8429.5|8428.6|8432.4|8431.5|8432.8|8431.7|8429.5|8428.6|114
1747305000000|2025-05-15 10:30:00|8432.3|8431.4|8430.3|8429.4|8432.4|8431.5|8430.2|8429.3|105
1747305300000|2025-05-15 10:35:00|8430.2|8429.3|8429.1|8428.2|8430.2|8429.3|8428.4|8427.1|85
1747305600000|2025-05-15 10:40:00|8428.9|8428|8429|8428.1|8429.1|8428.2|8427.6|8426.7|64
1747305900000|2025-05-15 10:45:00|8428.8|8427.9|8427.5|8426.6|8428.8|8427.9|8426.9|8426|91
1747306200000|2025-05-15 10:50:00|8427.3|8426.4|8428.6|8427.7|8429.4|8428.4|8426.9|8425.8|113
1747306500000|2025-05-15 10:55:00|8428.8|8427.9|8427.6|8426.7|8429.6|8428.7|8427.4|8426.4|133
1747306800000|2025-05-15 11:00:00|8427.7|8426.8|8426.9|8426|8429.4|8428|8426.5|8425.6|179
1747307100000|2025-05-15 11:05:00|8426.5|8425.6|8425.5|8424|8426.7|8425.6|8424.4|8423.2|189
1747307400000|2025-05-15 11:10:00|8425|8424.1|8425|8424.1|8426|8425.1|8424.5|8423.5|116
1747307700000|2025-05-15 11:15:00|8424.9|8424|8426.3|8425.4|8426.5|8425.4|8424.5|8423.4|120
1747308000000|2025-05-15 11:20:00|8426.2|8425.3|8427.4|8426.5|8428.3|8427.3|8425.8|8424.7|126
1747308300000|2025-05-15 11:25:00|8427.3|8426.4|8427.2|8426.3|8428.5|8427.3|8427.2|8426|82
1747308600000|2025-05-15 11:30:00|8427.1|8426.2|8423.9|8422.4|8427.1|8426.2|8423.7|8422.2|162
1747308900000|2025-05-15 11:35:00|8423.6|8422.1|8426.9|8426|8427.2|8426.1|8423.1|8421.6|137
1747309200000|2025-05-15 11:40:00|8427.1|8426.2|8424.5|8423.6|8427.5|8426.6|8424.1|8422.8|83
1747309500000|2025-05-15 11:45:00|8424.6|8423.7|8426.6|8425.1|8428.1|8426.6|8424.6|8423.7|150
1747309800000|2025-05-15 11:50:00|8426.9|8425.4|8428.4|8427.5|8429.1|8427.9|8425.8|8424.6|134
1747310100000|2025-05-15 11:55:00|8428.3|8427.4|8427.5|8426.6|8428.8|8427.9|8427.4|8426.4|167
1747310400000|2025-05-15 12:00:00|8427.4|8426.5|8424|8423.1|8427.8|8426.6|8423.9|8422.9|197
1747310700000|2025-05-15 12:05:00|8423.9|8423|8424.3|8423.4|8424.5|8423.4|8423.2|8422|117
1747311000000|2025-05-15 12:10:00|8424.5|8423.6|8424.7|8423.8|8425.1|8423.9|8423|8422|145
1747311300000|2025-05-15 12:15:00|8425|8423.5|8424.1|8422.6|8425.6|8424.4|8423.4|8422.1|154
1747311600000|2025-05-15 12:20:00|8424.4|8422.9|8426.9|8426|8427|8426.1|8423.8|8422.7|147
1747311900000|2025-05-15 12:25:00|8426.8|8425.9|8428.8|8420.6|8429.1|8427.9|8425.6|8420.6|183
1747312200000|2025-05-15 12:30:00|8428.5|8420.4|8426.6|8425.1|8429.8|8428.3|8424.3|8419.8|567
1747312500000|2025-05-15 12:35:00|8426.4|8424.9|8427.7|8426.2|8428.1|8426.8|8425.6|8424.3|235
1747312800000|2025-05-15 12:40:00|8427.9|8426.4|8425.4|8424.5|8428.5|8427|8424.8|8423.9|205
1747313100000|2025-05-15 12:45:00|8425.6|8424.7|8421.6|8420.1|8425.6|8424.7|8421.1|8419.9|234
1747313400000|2025-05-15 12:50:00|8421.7|8420.7|8423.2|8422.3|8424.4|8422.9|8421.7|8420.7|257
1747313700000|2025-05-15 12:55:00|8423.3|8422.4|8425.4|8424.5|8427.2|8425.9|8422.8|8421.9|264
1747314000000|2025-05-15 13:00:00|8425.6|8424.7|8423.8|8422.3|8426.4|8425.4|8423.5|8422.1|297
1747314300000|2025-05-15 13:05:00|8423.9|8422.4|8425.2|8423.7|8427|8425.6|8423.6|8422.4|256
1747314600000|2025-05-15 13:10:00|8425.1|8423.6|8426.5|8425|8426.5|8425.1|8424|8422.9|238
1747314900000|2025-05-15 13:15:00|8426.6|8425.1|8425.3|8424.4|8427.3|8426.1|8425.1|8423.9|219
1747315200000|2025-05-15 13:20:00|8425.2|8424.3|8424|8422.5|8425.3|8424.4|8423.7|8422.3|128
1747315500000|2025-05-15 13:25:00|8423.6|8422.7|8421.2|8420.3|8423.7|8422.8|8420.8|8419.9|185
1747315800000|2025-05-15 13:30:00|8421.1|8420.2|8421.5|8420.6|8422.3|8421.4|8419.4|8418.2|267
1747316100000|2025-05-15 13:35:00|8421.3|8420.4|8421.7|8420.8|8423.4|8422.2|8421.1|8419.7|258
1747316400000|2025-05-15 13:40:00|8421.6|8420.7|8422.5|8421|8423.1|8421.7|8420.7|8419.5|235
1747316700000|2025-05-15 13:45:00|8422.4|8420.9|8422.2|8421.3|8424.7|8423.3|8421.4|8419.9|257
1747317000000|2025-05-15 13:50:00|8422.3|8421.4|8423.5|8422.6|8423.9|8422.8|8421.6|8420.6|178
1747317300000|2025-05-15 13:55:00|8423.6|8422.7|8426.9|8425.4|8426.9|8425.4|8423.4|8422.5|266
1747317600000|2025-05-15 14:00:00|8426.7|8425.2|8424.8|8423.9|8427.4|8425.8|8424.5|8423.4|285
1747317900000|2025-05-15 14:05:00|8424.6|8423.7|8426.8|8425.3|8427.5|8426|8424.2|8423.2|210
1747318200000|2025-05-15 14:10:00|8426.9|8425.4|8425.9|8425|8428|8427|8425.2|8424.3|310
1747318500000|2025-05-15 14:15:00|8425.8|8424.9|8426.5|8425.6|8426.9|8425.7|8424.2|8423.3|180
1747318800000|2025-05-15 14:20:00|8426.6|8425.7|8428.1|8426.6|8428.6|8427.5|8425.7|8424.8|240
1747319100000|2025-05-15 14:25:00|8427.9|8426.4|8426.5|8425.6|8428.6|8427.7|8426.3|8425.4|227
1747319400000|2025-05-15 14:30:00|8426.4|8425.5|8428.4|8426.9|8428.9|8427.7|8426.3|8425.1|212
1747319700000|2025-05-15 14:35:00|8428.5|8427|8428.5|8427.6|8429.4|8428.5|8426.7|8425.8|213
1747320000000|2025-05-15 14:40:00|8428.6|8427.7|8427|8426.1|8428.6|8427.7|8425.5|8424.3|188
1747320300000|2025-05-15 14:45:00|8427.1|8426.2|8429.1|8428.2|8429.9|8428.5|8427|8425.5|222
1747320600000|2025-05-15 14:50:00|8429|8428.1|8427.6|8426.7|8429.5|8428.6|8426.8|8425.7|214
1747320900000|2025-05-15 14:55:00|8427.7|8426.8|8424.5|8423.6|8429.4|8428.5|8423.9|8422.9|430
1747321200000|2025-05-15 15:00:00|8424.4|8423.5|8425.1|8424.2|8425.4|8424.5|8423.4|8422.5|294
1747321500000|2025-05-15 15:05:00|8424.9|8424|8426.3|8425.4|8427.1|8425.9|8423.3|8422.4|194
1747321800000|2025-05-15 15:10:00|8426.2|8425.3|8424.7|8423.8|8426.5|8425.3|8424.2|8423.3|144
1747322100000|2025-05-15 15:15:00|8424.5|8423.6|8421.4|8420.5|8424.7|8423.8|8421.1|8419.7|256
1747322400000|2025-05-15 15:20:00|8421.8|8420.3|8420|8419.1|8422|8421|8419.4|8418.5|271
1747322700000|2025-05-15 15:25:00|8420.1|8419.2|8419.8|8418.9|8422|8420.8|8419.8|8418.8|179
1747323000000|2025-05-15 15:30:00|8419.9|8419|8419.1|8417.6|8421.1|8419.8|8418.3|8417.4|200
1747323300000|2025-05-15 15:35:00|8419.3|8417.8|8418.2|8417.3|8419.4|8417.9|8417.4|8416.2|184
1747323600000|2025-05-15 15:40:00|8418.3|8417.4|8413.7|8412.8|8418.5|8417.6|8413.5|8412.2|228
1747323900000|2025-05-15 15:45:00|8413.8|8412.9|8416.7|8415.8|8417.7|8416.5|8413.8|8412.8|227
1747324200000|2025-05-15 15:50:00|8416.4|8415.5|8417.2|8416.3|8418.1|8416.9|8415.8|8414.5|240
1747324500000|2025-05-15 15:55:00|8417.3|8416.4|8419|8418.1|8419|8418.1|8416.1|8415.2|237
1747324800000|2025-05-15 16:00:00|8418.9|8418|8416.2|8415.3|8419.1|8418.2|8415.7|8414.8|183
1747325100000|2025-05-15 16:05:00|8416.1|8415.2|8413.5|8412.6|8417.3|8415.9|8413.5|8412.6|149
1747325400000|2025-05-15 16:10:00|8413.6|8412.7|8411.9|8411|8414.4|8413.5|8411.8|8410.9|166
1747325700000|2025-05-15 16:15:00|8412|8411.1|8412.7|8411.8|8414.2|8413.3|8411.3|8410.4|168
1747326000000|2025-05-15 16:20:00|8412.6|8411.7|8412.8|8411.9|8413.5|8412.4|8412.1|8411|162
1747326300000|2025-05-15 16:25:00|8412.9|8412|8413.5|8412|8413.5|8412.3|8412.3|8411|128
1747326600000|2025-05-15 16:30:00|8413.6|8412.1|8413.9|8413|8414.6|8413.7|8413.3|8412|135
1747326900000|2025-05-15 16:35:00|8413.8|8412.9|8414.7|8413.8|8414.8|8413.9|8412.9|8412|103
1747327200000|2025-05-15 16:40:00|8414.3|8413.4|8413.2|8412.3|8414.6|8413.4|8413|8412.1|127
1747327500000|2025-05-15 16:45:00|8413|8412.1|8411.7|8410.8|8413.6|8412.4|8411.2|8410.3|117
1747327800000|2025-05-15 16:50:00|8411.5|8410.6|8412.5|8411.6|8414.4|8413.5|8411.5|8410.4|181
1747328100000|2025-05-15 16:55:00|8412.4|8411.5|8414|8413.1|8414|8413.1|8412|8411.1|220
1747328400000|2025-05-15 17:00:00|8414.3|8412.8|8410.9|8410|8414.3|8412.9|8410.8|8409.5|182
1747328700000|2025-05-15 17:05:00|8411|8410.1|8412.4|8411.5|8413.3|8411.8|8411|8409.8|112
1747329000000|2025-05-15 17:10:00|8412.5|8411.6|8411.1|8410.2|8413.1|8412|8411.1|8410|180
1747329300000|2025-05-15 17:15:00|8411.2|8410.3|8410.8|8409.3|8412|8411|8410.7|8409.3|106
1747329600000|2025-05-15 17:20:00|8410.9|8409.4|8408.5|8407.6|8411.2|8410.2|8408.5|8407.6|146
1747329900000|2025-05-15 17:25:00|8408.2|8407.3|8408.6|8407.7|8409.1|8408.1|8407.3|8406.4|156
1747330200000|2025-05-15 17:30:00|8408.5|8407.6|8409.9|8409|8409.9|8409|8408.1|8407|132
1747330500000|2025-05-15 17:35:00|8410|8409.1|8409.6|8408.1|8410.1|8409.2|8409.2|8408.1|123
1747330800000|2025-05-15 17:40:00|8409.4|8407.9|8407|8406.1|8409.5|8408|8406.4|8405.5|120
1747331100000|2025-05-15 17:45:00|8407.1|8406.2|8406.8|8405.9|8407.6|8406.4|8406.7|8405.6|121
1747331400000|2025-05-15 17:50:00|8406.9|8406|8408.7|8407.8|8409.2|8408.3|8406.6|8405.7|88
1747331700000|2025-05-15 17:55:00|8408.5|8407.6|8407.9|8407|8408.9|8408|8407.9|8407|89
1747332000000|2025-05-15 18:00:00|8408|8407.1|8408.2|8406.7|8409.3|8407.8|8407.5|8406.3|228
1747332300000|2025-05-15 18:05:00|8408.1|8406.6|8407.2|8405.7|8408.2|8406.7|8407|8405.5|73
1747332600000|2025-05-15 18:10:00|8407.3|8405.8|8408.9|8407.4|8409.3|8407.8|8407|8405.6|92
1747332900000|2025-05-15 18:15:00|8409.1|8407.6|8408.6|8407.1|8409.6|8408.1|8407.8|8406.3|84
1747333200000|2025-05-15 18:20:00|8408.8|8407.3|8407.4|8406.5|8409|8407.6|8407.4|8406.5|80
1747333500000|2025-05-15 18:25:00|8407.5|8406.6|8405.9|8404.4|8408.1|8406.6|8405.5|8404.4|159
1747333800000|2025-05-15 18:30:00|8406|8404.5|8405.6|8404.7|8407.1|8405.7|8405.2|8404|133
1747334100000|2025-05-15 18:35:00|8405.5|8404.6|8406|8404.5|8406.3|8405.2|8404.5|8403.5|55
1747334400000|2025-05-15 18:40:00|8405.9|8404.4|8406.2|8405.3|8406.4|8405.3|8405|8403.9|84
1747334700000|2025-05-15 18:45:00|8406|8405.1|8404.1|8403.2|8406.5|8405.4|8403.8|8402.9|120
1747335000000|2025-05-15 18:50:00|8404.2|8403.3|8405|8404.1|8405.5|8404.6|8404.2|8403.3|83
1747335300000|2025-05-15 18:55:00|8404.8|8403.9|8405.2|8404.3|8405.6|8404.4|8403.7|8402.8|156
1747335600000|2025-05-15 19:00:00|8405|8404.1|8405|8404.1|8405.9|8404.9|8404.8|8403.7|130
1747335900000|2025-05-15 19:05:00|8405.1|8404.2|8405|8404.1|8405.8|8404.7|8404.9|8403.9|75
1747336200000|2025-05-15 19:10:00|8404.9|8404|8405.1|8404.2|8405.6|8404.4|8404.7|8403.6|33
1747336500000|2025-05-15 19:15:00|8405.2|8404.3|8406.3|8404.8|8406.6|8405.4|8405.2|8404.3|50
1747336800000|2025-05-15 19:20:00|8406.4|8404.9|8405.6|8404.7|8406.9|8405.8|8405.4|8404.3|91
1747337100000|2025-05-15 19:25:00|8405.8|8404.9|8406.3|8405.4|8406.8|8405.8|8405.5|8404.3|131
1747337400000|2025-05-15 19:30:00|8406.2|8405.3|8406.8|8405.9|8406.9|8406|8406|8405.1|59
1747337700000|2025-05-15 19:35:00|8406.6|8405.7|8405.5|8404|8407|8405.8|8405.2|8403.7|147
1747338000000|2025-05-15 19:40:00|8405.8|8404.3|8406.8|8405.3|8407.4|8406.1|8405.5|8404.1|70
1747338300000|2025-05-15 19:45:00|8406.3|8404.8|8405.8|8404.3|8406.4|8404.9|8405.6|8404.2|73
1747338600000|2025-05-15 19:50:00|8405.5|8404|8405.3|8403.8|8405.8|8404.3|8404.8|8403.3|90
1747338900000|2025-05-15 19:55:00|8405.1|8403.6|8405.9|8404.4|8406.4|8404.9|8404.7|8403.2|167
1747339200000|2025-05-15 20:00:00|8406|8404.5|8406.4|8404.9|8407.4|8405.9|8405.9|8404.4|99
1747339500000|2025-05-15 20:05:00|8406.3|8404.8|8406.5|8405|8406.8|8405.3|8405.6|8404.1|63
1747339800000|2025-05-15 20:10:00|8406.4|8404.9|8407.1|8405.6|8407.3|8405.8|8406.3|8404.8|51
1747340100000|2025-05-15 20:15:00|8407.2|8405.7|8406.6|8405.1|8407.2|8405.7|8406.5|8405|42
1747340400000|2025-05-15 20:20:00|8406.5|8405|8406.4|8404.9|8406.8|8405.3|8406.2|8404.7|47
1747340700000|2025-05-15 20:25:00|8406.3|8404.8|8406.4|8404.9|8407|8405.5|8405.9|8404.4|59
1747341000000|2025-05-15 20:30:00|8406.3|8404.8|8405.9|8404.4|8406.5|8405|8405.4|8403.9|66
1747341300000|2025-05-15 20:35:00|8406|8404.5|8406|8404.5|8406.3|8404.8|8405.2|8403.7|40
1747341600000|2025-05-15 20:40:00|8406.1|8404.6|8405.9|8404.4|8406.2|8404.7|8405.3|8403.8|72
1747341900000|2025-05-15 20:45:00|8406|8404.5|8407|8405.5|8407|8405.5|8405.9|8404.4|51
1747342200000|2025-05-15 20:50:00|8406.9|8405.4|8408.4|8406.9|8409|8407.5|8406.9|8405.4|137
1747342500000|2025-05-15 20:55:00|8408.9|8406.5|8411.3|8405.2|8411.3|8407.6|8407.7|8403.9|273
1747342800000|2025-05-15 21:00:00|8417|8405.1|8418.2|8406.3|8418.2|8406.3|8417|8405.1|5
1747343100000|2025-05-15 21:05:00|8418.8|8406.9|8414.7|8403.1|8418.8|8406.9|8414.7|8403.1|10
1747343400000|2025-05-15 21:10:00|8414.9|8403|8414|8402.3|8415.5|8404.4|8414|8402.3|8
1747343700000|2025-05-15 21:15:00|8413.3|8403.1|8411.7|8402.8|8413.3|8403.1|8411.6|8401.7|8
1747344000000|2025-05-15 21:20:00|8411.6|8402.9|8412|8403.1|8412|8403.1|8411.2|8402.3|6
1747344300000|2025-05-15 21:25:00|8411.6|8402.8|8414.6|8402.7|8415|8403.1|8411|8402.1|8
1747344600000|2025-05-15 21:30:00|8415|8403.1|8413.5|8402.6|8416.7|8404.8|8413.5|8402.6|11
1747344900000|2025-05-15 21:35:00|8413.6|8402.7|8417.8|8405.9|8417.8|8405.9|8413.6|8402.7|8
1747345200000|2025-05-15 21:40:00|8416.4|8404.5|8418|8406.1|8418|8406.1|8415.6|8404.4|8
1747345500000|2025-05-15 21:45:00|8417.9|8406|8417.8|8405.9|8418|8406.1|8417.7|8405.8|4
1747345800000|2025-05-15 21:50:00|8418|8406.1|8417.9|8406|8418|8406.1|8417.9|8406|4
1747346100000|2025-05-15 21:55:00|8417.6|8405.7|8417.6|8405.7|8417.9|8407.6|8414.8|8405.4|9
1747346400000|2025-05-15 22:00:00|8416.3|8404.4|8410.6|8406.8|8416.3|8407.1|8410.4|8402.2|158
1747346700000|2025-05-15 22:05:00|8410.2|8407.2|8409.4|8406.7|8410.3|8407.6|8409.4|8406.6|90
1747347000000|2025-05-15 22:10:00|8409.3|8406.6|8408.8|8407.3|8409.4|8407.9|8408.5|8406.5|34
1747347300000|2025-05-15 22:15:00|8409.1|8406.9|8409.6|8408.1|8409.6|8408.1|8408.6|8406.9|53
1747347600000|2025-05-15 22:20:00|8409.7|8408.2|8410|8408.5|8410.4|8408.9|8409.4|8407.9|33
1747347900000|2025-05-15 22:25:00|8410.1|8408.6|8409.7|8408.2|8410.5|8408.6|8409.4|8407.2|29
1747348200000|2025-05-15 22:30:00|8409.6|8408.1|8411|8409.5|8411|8409.5|8409.6|8408.1|32
1747348500000|2025-05-15 22:35:00|8410.9|8409.4|8410.5|8409|8411.1|8409.6|8410.5|8409|21
1747348800000|2025-05-15 22:40:00|8410.6|8409.1|8410.8|8409.3|8410.9|8409.4|8410.5|8409|11
1747349100000|2025-05-15 22:45:00|8410.9|8409.4|8410.3|8408.8|8410.9|8409.4|8410.3|8408.8|24
1747349400000|2025-05-15 22:50:00|8410.5|8409|8410.8|8409.3|8411.3|8409.8|8410.4|8408.9|22
1747349700000|2025-05-15 22:55:00|8410.9|8409.4|8410.6|8409.1|8411.2|8409.7|8410.4|8408.9|31
1747350000000|2025-05-15 23:00:00|8410.7|8409.2|8410.8|8409.3|8411.3|8409.8|8410.5|8409|43
1747350300000|2025-05-15 23:05:00|8411|8409.5|8410.6|8409.1|8411|8409.5|8410.6|8409.1|10
1747350600000|2025-05-15 23:10:00|8410.5|8409|8410.9|8409.4|8411|8409.7|8410.4|8408.9|19
1747350900000|2025-05-15 23:15:00|8411|8409.5|8410.6|8409.1|8411.1|8409.6|8410.2|8408.7|34
1747351200000|2025-05-15 23:20:00|8410.7|8409.2|8410.8|8409.3|8410.9|8409.4|8410.4|8408.9|30
1747351500000|2025-05-15 23:25:00|8410.9|8409.4|8410.7|8409.2|8411|8409.5|8410.2|8408.7|27
1747351800000|2025-05-15 23:30:00|8410.8|8409.3|8411.4|8409.9|8411.4|8409.9|8410.6|8409.1|25
1747352100000|2025-05-15 23:35:00|8411.5|8410|8411.2|8409.7|8411.5|8410|8410.7|8409.2|37
1747352400000|2025-05-15 23:40:00|8411.4|8409.9|8411.4|8409.9|8411.5|8410|8410.5|8409|37
1747352700000|2025-05-15 23:45:00|8411.3|8409.8|8411.2|8409.7|8411.5|8410|8410.8|8409.3|34
1747353000000|2025-05-15 23:50:00|8411.1|8409.6|8412.7|8411.2|8413|8411.5|8411|8409.5|63
1747353300000|2025-05-15 23:55:00|8412.9|8411.4|8413.6|8412.1|8414.1|8412.6|8412.7|8411.2|58
1747353600000|2025-05-16 00:00:00|8413.9|8412.4|8414.8|8413.3|8415|8413.5|8413|8411.8|146
1747353900000|2025-05-16 00:05:00|8414.9|8413.4|8413.6|8412.1|8414.9|8413.5|8413.2|8411.7|159
1747354200000|2025-05-16 00:10:00|8413.7|8412.2|8412.8|8411.3|8413.9|8412.4|8412.4|8410.9|87
1747354500000|2025-05-16 00:15:00|8412.7|8411.2|8412.7|8411.2|8412.8|8411.3|8412|8410.5|99
1747354800000|2025-05-16 00:20:00|8412.6|8411.1|8412|8410.5|8412.6|8411.1|8411.7|8410.2|75
1747355100000|2025-05-16 00:25:00|8412.1|8410.6|8412.8|8411.3|8412.8|8411.5|8411.6|8410.1|80
1747355400000|2025-05-16 00:30:00|8412.9|8411.4|8411.7|8410.2|8413.1|8411.6|8411.7|8410.2|96
1747355700000|2025-05-16 00:35:00|8411.8|8410.3|8412.8|8411.3|8412.9|8411.4|8411.7|8410.2|93
1747356000000|2025-05-16 00:40:00|8412.7|8411.2|8414.2|8412.7|8414.4|8412.9|8412.7|8411.2|94
1747356300000|2025-05-16 00:45:00|8414.4|8412.9|8416.4|8414.9|8416.6|8415.1|8414|8412.5|127
1747356600000|2025-05-16 00:50:00|8416.3|8414.8|8418.3|8416.8|8418.4|8417.1|8415.9|8414.4|126
1747356900000|2025-05-16 00:55:00|8418.4|8416.9|8416.1|8415.2|8418.5|8417.1|8416|8415|172
1747357200000|2025-05-16 01:00:00|8416.3|8415.4|8414.6|8413.7|8416.6|8415.4|8414.3|8413.2|165
1747357500000|2025-05-16 01:05:00|8414.7|8413.8|8415.8|8414.9|8416.5|8415.4|8414.6|8413.4|114
1747357800000|2025-05-16 01:10:00|8415.9|8415|8415.8|8414.3|8416.4|8415.2|8415.1|8414.2|81
1747358100000|2025-05-16 01:15:00|8415.7|8414.2|8414.5|8413|8415.8|8414.8|8414.2|8413|80
1747358400000|2025-05-16 01:20:00|8414.3|8412.8|8415.2|8413.7|8415.3|8413.8|8413.5|8412.5|79
1747358700000|2025-05-16 01:25:00|8415.1|8413.6|8413.4|8412.5|8415.2|8414.1|8413.3|8412.4|90
1747359000000|2025-05-16 01:30:00|8413.2|8412.3|8414.4|8413.5|8414.7|8413.6|8413.2|8412.3|99
1747359300000|2025-05-16 01:35:00|8414.3|8413.4|8415.3|8413.8|8415.7|8414.4|8414.2|8413.1|102
1747359600000|2025-05-16 01:40:00|8415.4|8413.9|8415.3|8413.8|8415.6|8414.1|8414.7|8413.2|75
1747359900000|2025-05-16 01:45:00|8415.4|8413.9|8415.6|8414.7|8416.4|8415.1|8415|8413.8|142
1747360200000|2025-05-16 01:50:00|8415.5|8414.6|8415.4|8414.5|8415.8|8414.8|8415.2|8414.2|60
1747360500000|2025-05-16 01:55:00|8415.3|8414.4|8414.5|8413|8415.5|8414.6|8414.3|8412.8|125
1747360800000|2025-05-16 02:00:00|8414.4|8412.9|8416.6|8415.7|8416.9|8416|8414.2|8412.7|102
1747361100000|2025-05-16 02:05:00|8416.8|8415.3|8416.6|8415.7|8417.5|8416.6|8416.4|8415.3|65
1747361400000|2025-05-16 02:10:00|8416.5|8415.6|8416.9|8416|8417.8|8416.3|8415.8|8414.8|79
1747361700000|2025-05-16 02:15:00|8416.7|8415.8|8416.6|8415.7|8416.9|8416|8416.1|8415.2|51
1747362000000|2025-05-16 02:20:00|8416.8|8415.9|8417.9|8416.4|8418.3|8417.1|8416.5|8415.3|108
1747362300000|2025-05-16 02:25:00|8417.8|8417|8418.4|8417.5|8419|8418.1|8417.3|8416.2|117
1747362600000|2025-05-16 02:30:00|8418.3|8417.4|8416.8|8415.9|8418.5|8417.6|8416.5|8415.5|121
1747362900000|2025-05-16 02:35:00|8416.7|8415.8|8416.9|8415.4|8417.7|8416.5|8416.4|8414.9|144
1747363200000|2025-05-16 02:40:00|8416.8|8415.3|8417.5|8416.6|8418|8416.8|8416.8|8415.3|126
1747363500000|2025-05-16 02:45:00|8417.7|8416.2|8418.2|8417.3|8418.3|8417.4|8417.3|8416.2|100
1747363800000|2025-05-16 02:50:00|8418.1|8417.2|8418|8417.1|8418.5|8417.4|8417.3|8416.3|97
1747364100000|2025-05-16 02:55:00|8417.9|8417|8416.1|8415.2|8418.3|8417.2|8415.6|8414.7|124
1747364400000|2025-05-16 03:00:00|8416.2|8415.3|8416.2|8415.3|8416.7|8415.5|8415.5|8414.6|136
1747364700000|2025-05-16 03:05:00|8416.1|8415.2|8414.9|8413.4|8416.1|8415.2|8414.6|8413.4|94
1747365000000|2025-05-16 03:10:00|8415|8413.5|8415.4|8414.5|8416.1|8415.2|8414.4|8413.4|141
1747365300000|2025-05-16 03:15:00|8415.7|8414.8|8414.9|8414|8415.9|8414.9|8414.8|8413.9|66
1747365600000|2025-05-16 03:20:00|8414.8|8413.9|8414|8413.1|8414.8|8413.9|8413.8|8412.8|112
1747365900000|2025-05-16 03:25:00|8413.9|8413|8413.4|8412.5|8414.3|8413.2|8413.1|8412.2|101
1747366200000|2025-05-16 03:30:00|8413.5|8412.6|8414.2|8413.3|8414.4|8413.5|8413.3|8412.1|68
1747366500000|2025-05-16 03:35:00|8414.1|8413.2|8413.4|8412.5|8414.4|8413.5|8413.1|8411.9|75
1747366800000|2025-05-16 03:40:00|8413.7|8412.8|8413.5|8412|8414.1|8413.2|8412.7|8411.8|70
1747367100000|2025-05-16 03:45:00|8413.6|8412.1|8413.8|8412.9|8414.3|8413.4|8413.1|8412.1|42
1747367400000|2025-05-16 03:50:00|8414|8412.5|8413.6|8412.7|8414.2|8413|8413.4|8412.2|52
1747367700000|2025-05-16 03:55:00|8413.7|8412.8|8414.2|8413.3|8414.6|8413.7|8413.3|8412.4|90
1747368000000|2025-05-16 04:00:00|8414.3|8413.4|8412.8|8411.9|8414.5|8413.6|8412.7|8411.5|118
1747368300000|2025-05-16 04:05:00|8412.9|8412|8413.6|8412.1|8414|8412.7|8412.8|8411.9|69
1747368600000|2025-05-16 04:10:00|8413|8412.2|8412.9|8412|8413.1|8412.2|8412.7|8411.4|55
1747368900000|2025-05-16 04:15:00|8413|8412.1|8412.7|8411.2|8413.1|8412.2|8412.2|8411.1|42
1747369200000|2025-05-16 04:20:00|8412.5|8411.6|8413.7|8412.2|8414.1|8412.7|8412.5|8411.6|93
1747369500000|2025-05-16 04:25:00|8413.6|8412.1|8412.4|8411.5|8413.6|8412.2|8412.2|8411|59
1747369800000|2025-05-16 04:30:00|8412.3|8411.4|8412.5|8411.6|8412.9|8411.8|8412|8411.1|66
1747370100000|2025-05-16 04:35:00|8412.3|8411.4|8412|8411.1|8412.6|8411.6|8411.7|8410.7|73
1747370400000|2025-05-16 04:40:00|8411.8|8410.9|8411.6|8410.7|8412.3|8411.1|8411.4|8410.2|49
1747370700000|2025-05-16 04:45:00|8411.7|8410.8|8411.2|8409.7|8411.7|8410.8|8410.5|8409.4|67
1747371000000|2025-05-16 04:50:00|8411.3|8409.8|8411.5|8410|8412|8410.5|8410.7|8409.6|84
1747371300000|2025-05-16 04:55:00|8411.3|8409.8|8412.5|8411|8412.9|8411.6|8411.3|8409.8|134
1747371600000|2025-05-16 05:00:00|8412.3|8410.8|8414.7|8413.2|8414.8|8413.3|8411.8|8410.3|125
1747371900000|2025-05-16 05:05:00|8414.8|8413.3|8415.2|8413.7|8416.7|8415.2|8414|8412.5|261
1747372200000|2025-05-16 05:10:00|8415.4|8413.9|8413.9|8412.4|8415.4|8413.9|8413.5|8412|113
1747372500000|2025-05-16 05:15:00|8414|8412.5|8414.3|8412.8|8414.8|8413.3|8413.6|8412.1|95
1747372800000|2025-05-16 05:20:00|8414.4|8412.9|8413.6|8412.1|8414.4|8412.9|8413.1|8411.6|83
1747373100000|2025-05-16 05:25:00|8413.5|8412|8413.9|8412.4|8414.1|8412.6|8411.7|8410.2|90
1747373400000|2025-05-16 05:30:00|8414|8412.5|8413.6|8412.1|8414.4|8412.9|8413.5|8412|83
1747373700000|2025-05-16 05:35:00|8413.3|8411.8|8413.8|8412.3|8414.2|8412.7|8413|8411.5|98
1747374000000|2025-05-16 05:40:00|8413.7|8412.2|8415.7|8414.2|8415.9|8414.4|8413.1|8411.6|121
1747374300000|2025-05-16 05:45:00|8415.6|8414.1|8418|8416.5|8418.4|8416.9|8415.4|8413.9|83
1747374600000|2025-05-16 05:50:00|8418.1|8416.6|8416.8|8415.3|8419|8417.5|8416.8|8415.3|85
1747374900000|2025-05-16 05:55:00|8417|8415.5|8417.4|8415.9|8418.4|8416.9|8416.9|8415.4|118
1747375200000|2025-05-16 06:00:00|8417.2|8415.7|8416.6|8415.7|8417.5|8416|8416.2|8414.7|192
1747375500000|2025-05-16 06:05:00|8416.8|8415.3|8417.2|8415.7|8417.4|8416.4|8415.5|8414.3|286
1747375800000|2025-05-16 06:10:00|8417.3|8415.8|8416.4|8415.5|8417.6|8416.1|8415.3|8414.3|195
1747376100000|2025-05-16 06:15:00|8416.7|8415.2|8414.6|8413.7|8416.8|8415.3|8414.1|8413.2|125
1747376400000|2025-05-16 06:20:00|8414.4|8413.5|8414.9|8414|8415.7|8414.8|8413.4|8412.1|123
1747376700000|2025-05-16 06:25:00|8415.1|8414.2|8416.1|8415.2|8416.9|8416|8414.4|8413.5|95
1747377000000|2025-05-16 06:30:00|8415.9|8415|8416.2|8415.3|8417|8416.1|8414.5|8413.4|126
1747377300000|2025-05-16 06:35:00|8416.4|8415.5|8415.1|8414.2|8417.6|8416.6|8415.1|8414.2|127
1747377600000|2025-05-16 06:40:00|8415.2|8414.3|8414.9|8414|8415.7|8414.8|8413.7|8412.8|87
1747377900000|2025-05-16 06:45:00|8415.1|8414.2|8413.7|8412.8|8415.5|8414.6|8413.5|8412.6|86
1747378200000|2025-05-16 06:50:00|8413.9|8413|8414.7|8413.8|8415.1|8414.2|8413.2|8412.3|121
1747378500000|2025-05-16 06:55:00|8414.9|8414|8415.1|8414.2|8416.4|8415.5|8413|8411.7|176
1747378800000|2025-05-16 07:00:00|8415.2|8414.3|8413.4|8412.5|8416.3|8415.4|8413.3|8412.4|212
1747379100000|2025-05-16 07:05:00|8413.6|8412.7|8415.6|8414.7|8416.1|8415.2|8413.3|8412.2|165
1747379400000|2025-05-16 07:10:00|8415.5|8414.6|8416.8|8415.9|8416.8|8415.9|8414.5|8413.6|196
1747379700000|2025-05-16 07:15:00|8416.9|8416|8416.1|8415.2|8417.1|8416.2|8415|8414.1|144
1747380000000|2025-05-16 07:20:00|8416.2|8415.3|8416.4|8415.5|8417.3|8416.3|8415.8|8414.9|112
1747380300000|2025-05-16 07:25:00|8416.2|8415.3|8415.4|8414.5|8416.6|8415.6|8414|8413.1|156
1747380600000|2025-05-16 07:30:00|8415.3|8414.4|8414.5|8413.6|8416.8|8415.9|8413.7|8412.8|160
1747380900000|2025-05-16 07:35:00|8414.6|8413.7|8415.5|8414.6|8415.9|8414.7|8414.1|8413.2|139
1747381200000|2025-05-16 07:40:00|8415.6|8414.7|8415.8|8414.3|8416.5|8415.2|8414.7|8413.7|128
1747381500000|2025-05-16 07:45:00|8415.9|8414.4|8416.1|8414.6|8416.2|8415|8414.6|8413.1|101
1747381800000|2025-05-16 07:50:00|8416|8414.5|8418.5|8417.6|8418.9|8418|8415.9|8414.4|145
1747382100000|2025-05-16 07:55:00|8418.4|8417.5|8418.8|8417.9|8419.4|8418.4|8416.8|8415.9|228
1747382400000|2025-05-16 08:00:00|8418.7|8417.8|8419.6|8418.7|8420.2|8419.3|8417.8|8416.3|183
1747382700000|2025-05-16 08:05:00|8419.7|8418.8|8418.2|8416.7|8420.3|8419|8417.2|8416|126
1747383000000|2025-05-16 08:10:00|8418.3|8416.8|8417.8|8416.9|8418.3|8417.3|8416.9|8415.8|177
1747383300000|2025-05-16 08:15:00|8418.1|8416.6|8419|8418.1|8419.2|8418.3|8417.5|8416.5|136
1747383600000|2025-05-16 08:20:00|8419.2|8418.3|8419|8418.1|8419.8|8418.9|8418|8417.1|93
1747383900000|2025-05-16 08:25:00|8418.9|8418|8419.8|8418.9|8420.2|8419.3|8417.6|8416.7|100
1747384200000|2025-05-16 08:30:00|8419.7|8418.8|8419.9|8419|8420.8|8419.9|8419.1|8418.2|78
1747384500000|2025-05-16 08:35:00|8420|8419.1|8419.5|8418.6|8420.5|8419.6|8419.2|8418.3|83
1747384800000|2025-05-16 08:40:00|8419.6|8418.7|8420.8|8419.9|8421|8420.1|8418.8|8417.9|130
1747385100000|2025-05-16 08:45:00|8420.9|8420|8418.4|8416.9|8420.9|8420|8418.3|8416.8|97
1747385400000|2025-05-16 08:50:00|8418.1|8416.6|8415.6|8414.7|8418.5|8417.6|8415.5|8414.6|136
1747385700000|2025-05-16 08:55:00|8416|8415.1|8417.9|8417|8418.2|8417.3|8415.7|8414.8|97
1747386000000|2025-05-16 09:00:00|8417.7|8416.8|8418.9|8418|8420.3|8419.3|8417.7|8416.6|92
1747386300000|2025-05-16 09:05:00|8419|8418.1|8420.5|8419|8421|8419.8|8419|8418.1|105
1747386600000|2025-05-16 09:10:00|8420.6|8419.1|8420.7|8419.8|8420.7|8419.8|8419.1|8418.2|82
1747386900000|2025-05-16 09:15:00|8420.6|8419.7|8421.1|8420.2|8422.1|8421.2|8420.3|8419.4|95
1747387200000|2025-05-16 09:20:00|8421|8420.1|8424.3|8423.4|8424.6|8423.4|8421|8420.1|128
1747387500000|2025-05-16 09:25:00|8424.2|8423.3|8423.2|8421.7|8424.5|8423.4|8422.9|8421.6|117
1747387800000|2025-05-16 09:30:00|8423.5|8422|8422.6|8421.7|8423.5|8422.3|8420.4|8419.5|116
1747388100000|2025-05-16 09:35:00|8422.8|8421.9|8421.4|8420.5|8423|8422.1|8421.4|8420.2|75
1747388400000|2025-05-16 09:40:00|8421.5|8420.6|8421.2|8420.3|8421.9|8420.9|8420.7|8419.5|125
1747388700000|2025-05-16 09:45:00|8421.5|8420|8424.6|8423.7|8424.6|8423.7|8421.5|8420|143
1747389000000|2025-05-16 09:50:00|8424.5|8423.6|8423.5|8422.6|8425.3|8423.8|8421.4|8420.3|162
1747389300000|2025-05-16 09:55:00|8423.1|8422.2|8422.1|8421.2|8423.6|8422.7|8421|8420.1|127
1747389600000|2025-05-16 10:00:00|8422|8421.1|8421|8420.1|8422.6|8421.7|8420.5|8419.6|145
1747389900000|2025-05-16 10:05:00|8421.1|8420.2|8421.9|8421|8422.5|8421.6|8420.3|8419.4|126
1747390200000|2025-05-16 10:10:00|8422|8421.1|8423.1|8422.2|8423.1|8422.2|8421|8419.9|121
1747390500000|2025-05-16 10:15:00|8423.2|8422.3|8424.5|8423.6|8425.1|8423.8|8423.2|8422.1|97
1747390800000|2025-05-16 10:20:00|8424.6|8423.7|8424.3|8423.4|8424.7|8423.8|8423.2|8422.3|80
1747391100000|2025-05-16 10:25:00|8424.2|8423.3|8424.9|8423.4|8425.1|8423.6|8423.8|8422.8|71
1747391400000|2025-05-16 10:30:00|8425|8423.5|8422.7|8421.8|8425.3|8424.4|8422.7|8421.8|79
1747391700000|2025-05-16 10:35:00|8422.8|8421.9|8423.5|8422.6|8424.1|8422.8|8422.3|8421.4|82
1747392000000|2025-05-16 10:40:00|8423.8|8422.3|8423.3|8422.4|8424|8422.8|8422.5|8421.6|84
1747392300000|2025-05-16 10:45:00|8423.5|8422.6|8424.3|8423.4|8424.6|8423.4|8423.1|8422.1|58
1747392600000|2025-05-16 10:50:00|8424.2|8423.3|8423.8|8422.9|8425.5|8424.1|8423.8|8422.7|86
1747392900000|2025-05-16 10:55:00|8423.9|8423|8427|8426.1|8427.2|8426.3|8422.3|8421.4|155
1747393200000|2025-05-16 11:00:00|8427.1|8426.2|8424.4|8423.5|8427.4|8426.3|8424.3|8423.4|159
1747393500000|2025-05-16 11:05:00|8424.6|8423.7|8426.5|8425|8426.6|8425.5|8424|8422.8|120
1747393800000|2025-05-16 11:10:00|8426.4|8424.9|8426.2|8425.3|8427|8425.8|8425.6|8424.2|108
1747394100000|2025-05-16 11:15:00|8426.1|8425.2|8425.8|8424.9|8426.9|8425.7|8425.1|8424.2|91
1747394400000|2025-05-16 11:20:00|8425.7|8424.8|8425|8424.1|8427|8426.1|8424.4|8423.3|79
1747394700000|2025-05-16 11:25:00|8425.1|8424.2|8426.2|8424.7|8426.8|8425.9|8425.1|8424.2|75
1747395000000|2025-05-16 11:30:00|8425.9|8425|8426.7|8425.8|8427.6|8426.7|8425.4|8424.4|89
1747395300000|2025-05-16 11:35:00|8426.6|8425.7|8424.9|8424|8426.6|8425.7|8424.2|8423.3|74
1747395600000|2025-05-16 11:40:00|8425|8424.1|8424.8|8423.9|8426.3|8425.4|8424.7|8423.8|100
1747395900000|2025-05-16 11:45:00|8424.5|8423.6|8424.1|8423.2|8424.9|8423.8|8423.2|8422.3|103
1747396200000|2025-05-16 11:50:00|8424.3|8423.4|8424.1|8423.2|8425.4|8424.4|8423.7|8422.8|135
1747396500000|2025-05-16 11:55:00|8424.2|8423.3|8428.2|8427.3|8428.6|8427.7|8423.6|8422.7|219
1747396800000|2025-05-16 12:00:00|8428.3|8427.4|8428.5|8427|8428.9|8428|8427.3|8426.4|166
1747397100000|2025-05-16 12:05:00|8428.3|8427.4|8427.6|8426.7|8429.1|8427.7|8426.8|8425.9|80
1747397400000|2025-05-16 12:10:00|8427.7|8426.8|8426.7|8425.8|8428.2|8427.3|8425.9|8424.7|113
1747397700000|2025-05-16 12:15:00|8426.8|8425.9|8430.5|8429|8430.5|8429|8425.9|8425|121
1747398000000|2025-05-16 12:20:00|8430.4|8428.9|8429|8428.1|8430.6|8429.6|8428.9|8428|116
1747398300000|2025-05-16 12:25:00|8429.1|8428.2|8428.9|8426.2|8429.2|8428.2|8427.8|8426.2|166
1747398600000|2025-05-16 12:30:00|8429.3|8426.6|8429.5|8428.6|8430|8429.1|8427.2|8425.2|139
1747398900000|2025-05-16 12:35:00|8429.4|8428.5|8429.9|8428.4|8430.2|8429.2|8428.1|8427.1|117
1747399200000|2025-05-16 12:40:00|8429.8|8428.3|8430.3|8429.4|8430.6|8429.6|8428.4|8427.5|127
1747399500000|2025-05-16 12:45:00|8430|8429.1|8431.7|8430.8|8432.7|8431.7|8429.9|8428.9|161
1747399800000|2025-05-16 12:50:00|8431.8|8430.9|8432.8|8431.3|8433|8432.1|8431.5|8430|155
1747400100000|2025-05-16 12:55:00|8432.9|8431.4|8430.1|8429.2|8432.9|8431.4|8429.7|8428.8|124
1747400400000|2025-05-16 13:00:00|8430|8429.1|8429.8|8428.9|8430.6|8429.7|8428.9|8428|159
1747400700000|2025-05-16 13:05:00|8429.7|8428.8|8428.4|8427.5|8430.4|8429.5|8428|8427.1|104
1747401000000|2025-05-16 13:10:00|8428.3|8427.4|8426.6|8425.7|8428.5|8427.6|8425.6|8424.7|132
1747401300000|2025-05-16 13:15:00|8426.5|8425.6|8426.9|8426|8427.2|8426.3|8425.5|8424.6|112
1747401600000|2025-05-16 13:20:00|8426.8|8425.9|8425.1|8423.6|8426.8|8425.9|8424.2|8423.3|100
1747401900000|2025-05-16 13:25:00|8424.9|8424|8424.3|8423.4|8425.5|8424.6|8423.6|8422.5|153
1747402200000|2025-05-16 13:30:00|8424.6|8423.7|8425.5|8424|8426.6|8425.7|8424.6|8423.4|155
1747402500000|2025-05-16 13:35:00|8425.4|8423.9|8425.7|8424.8|8426.5|8425.5|8424.5|8423.3|142
1747402800000|2025-05-16 13:40:00|8425.6|8424.7|8426.9|8426|8427.1|8426.2|8425.2|8424.3|135
1747403100000|2025-05-16 13:45:00|8426.8|8425.9|8425.6|8424.7|8427.1|8426.2|8425.2|8424.3|156
1747403400000|2025-05-16 13:50:00|8425.5|8424.6|8424.8|8423.9|8426.8|8425.9|8424.6|8423.7|209
1747403700000|2025-05-16 13:55:00|8424.9|8424|8427|8422.4|8428.3|8425.2|8423.1|8422.2|259
1747404000000|2025-05-16 14:00:00|8427.4|8422.8|8423.6|8422.1|8427.7|8426|8420|8419.1|414
1747404300000|2025-05-16 14:05:00|8423.7|8422.2|8423.2|8422.3|8425.4|8424.5|8423.2|8422|190
1747404600000|2025-05-16 14:10:00|8423.3|8422.4|8422|8421.1|8423.9|8422.8|8421.4|8419.9|201
1747404900000|2025-05-16 14:15:00|8421.9|8421|8420.3|8418.8|8422.2|8421.2|8419.7|8418.5|165
1747405200000|2025-05-16 14:20:00|8420.4|8418.9|8420|8419.1|8420.5|8419.6|8418.8|8417.9|180
1747405500000|2025-05-16 14:25:00|8420.3|8418.8|8419.9|8419|8420.5|8419.3|8417.6|8416.4|183
1747405800000|2025-05-16 14:30:00|8419.8|8418.9|8418.5|8417.6|8420.6|8419.6|8417.7|8416.6|249
1747406100000|2025-05-16 14:35:00|8418.6|8417.7|8413.8|8412.9|8418.7|8417.8|8413.3|8412.2|443
1747406400000|2025-05-16 14:40:00|8413.9|8413|8417.1|8415.6|8417.3|8416.4|8411.4|8410.3|381
1747406700000|2025-05-16 14:45:00|8416.6|8415.7|8416.7|8415.8|8418.5|8417.3|8416.3|8415.1|297
1747407000000|2025-05-16 14:50:00|8416.8|8415.9|8412.8|8411.9|8416.8|8415.9|8412.3|8411.1|377
1747407300000|2025-05-16 14:55:00|8412.7|8411.8|8409.2|8408.3|8413.4|8412.3|8408.6|8407.7|546
1747407600000|2025-05-16 15:00:00|8409.1|8408.2|8412|8411.1|8412.5|8411.4|8408.8|8407.8|337
1747407900000|2025-05-16 15:05:00|8412.1|8411.2|8410.4|8408.9|8412.2|8411.3|8409.3|8407.9|179
1747408200000|2025-05-16 15:10:00|8410.3|8408.8|8409|8408.1|8410.9|8409.8|8408.8|8407.7|206
1747408500000|2025-05-16 15:15:00|8409.1|8408.2|8406.9|8406|8409.2|8408.3|8406.6|8405.1|366
1747408800000|2025-05-16 15:20:00|8407|8406.1|8405.5|8404|8407.1|8406.2|8404.7|8403.3|196
1747409100000|2025-05-16 15:25:00|8405.7|8404.2|8405.9|8404.4|8406.8|8405.3|8405.3|8403.8|194
1747409400000|2025-05-16 15:30:00|8405.8|8404.3|8406.6|8405.1|8406.7|8405.4|8405.3|8404.2|166
1747409700000|2025-05-16 15:35:00|8406.5|8405|8405.3|8403.8|8406.6|8405.1|8404.6|8403.1|141
1747410000000|2025-05-16 15:40:00|8405.2|8403.7|8405.1|8403.6|8405.6|8404.2|8404.1|8402.6|155
1747410300000|2025-05-16 15:45:00|8405|8403.5|8405.9|8404.4|8407|8405.6|8405|8403.5|280
1747410600000|2025-05-16 15:50:00|8405.8|8404.3|8404.7|8403.8|8406.3|8404.9|8404.6|8403.7|176
1747410900000|2025-05-16 15:55:00|8404.8|8403.9|8404.6|8403.7|8405.4|8404.5|8404.4|8403.2|122
1747411200000|2025-05-16 16:00:00|8404.5|8403.6|8404.8|8403.3|8405.9|8404.8|8403.8|8402.7|265
1747411500000|2025-05-16 16:05:00|8404.7|8403.2|8403.9|8403|8404.9|8403.7|8402|8400.5|221
1747411800000|2025-05-16 16:10:00|8404|8403.1|8403.7|8402.8|8405.7|8404.2|8403.7|8402.5|222
1747412100000|2025-05-16 16:15:00|8404|8402.5|8401.6|8400.1|8404.6|8403.5|8400.9|8399.7|154
1747412400000|2025-05-16 16:20:00|8401.7|8400.2|8403|8402.1|8403.4|8402.1|8401|8399.8|133
1747412700000|2025-05-16 16:25:00|8403.3|8401.8|8400.9|8399.4|8404.2|8403.2|8400.8|8399.3|99
1747413000000|2025-05-16 16:30:00|8400.8|8399.3|8399.5|8398|8401.7|8400.4|8399.2|8398|158
1747413300000|2025-05-16 16:35:00|8399.6|8398.1|8398.2|8397.3|8400.1|8399.1|8398.1|8397|115
1747413600000|2025-05-16 16:40:00|8398.3|8397.4|8400.7|8399.8|8400.8|8399.9|8397.6|8396.7|120
1747413900000|2025-05-16 16:45:00|8401|8399.5|8401.9|8400.4|8401.9|8400.4|8399.9|8399|139
1747414200000|2025-05-16 16:50:00|8401.8|8400.3|8400.6|8399.1|8401.9|8400.6|8400.4|8399|203
1747414500000|2025-05-16 16:55:00|8400.5|8399|8400|8399.1|8400.5|8399.3|8399|8397.8|157
1747414800000|2025-05-16 17:00:00|8399.8|8398.9|8397.4|8396.5|8400.5|8399.4|8397.4|8396.3|173
1747415100000|2025-05-16 17:05:00|8397.5|8396.6|8398.2|8396.7|8399.1|8397.7|8397.1|8395.7|132
1747415400000|2025-05-16 17:10:00|8398.1|8396.6|8397.5|8396|8398.2|8396.7|8396.9|8395.4|129
1747415700000|2025-05-16 17:15:00|8397.3|8395.8|8396.1|8394.6|8397.6|8396.1|8394.9|8393.4|104
1747416000000|2025-05-16 17:20:00|8396|8394.5|8395|8393.5|8396.5|8395|8394.6|8393.1|159
1747416300000|2025-05-16 17:25:00|8394.9|8393.4|8396.6|8395.7|8396.8|8395.9|8394.7|8393.2|87
1747416600000|2025-05-16 17:30:00|8397.1|8396.2|8397.4|8395.9|8397.6|8396.3|8396.5|8395|157
1747416900000|2025-05-16 17:35:00|8397.2|8395.7|8397.6|8396.1|8397.7|8396.4|8396.6|8395.3|127
1747417200000|2025-05-16 17:40:00|8397.5|8396|8396.3|8394.8|8397.8|8396.5|8396.2|8394.7|155
1747417500000|2025-05-16 17:45:00|8396.4|8394.9|8396.4|8395.5|8397.6|8396.5|8395.2|8394.3|199
1747417800000|2025-05-16 17:50:00|8396.6|8395.7|8397.7|8396.8|8398.1|8396.8|8396.5|8395.6|116
1747418100000|2025-05-16 17:55:00|8397.6|8396.7|8398.1|8397.2|8398.6|8397.4|8397.6|8396.6|83
1747418400000|2025-05-16 18:00:00|8398.2|8397.3|8399.2|8397.7|8399.6|8398.3|8398.2|8397|100
1747418700000|2025-05-16 18:05:00|8399.6|8398.1|8399.6|8398.1|8399.7|8398.8|8399.1|8397.8|109
1747419000000|2025-05-16 18:10:00|8399.7|8398.2|8399.1|8398.2|8399.9|8399|8398.9|8397.9|130
1747419300000|2025-05-16 18:15:00|8399|8398.1|8399.3|8398.4|8399.8|8398.5|8398.4|8397.5|135
1747419600000|2025-05-16 18:20:00|8399.2|8398.3|8399.6|8398.1|8399.6|8398.4|8398.4|8397.4|64
1747419900000|2025-05-16 18:25:00|8399.8|8398.3|8399.6|8398.7|8400.2|8399|8399.3|8398.2|50
1747420200000|2025-05-16 18:30:00|8399.8|8398.9|8398.9|8398|8400.3|8399.4|8398.8|8397.9|142
1747420500000|2025-05-16 18:35:00|8398.8|8397.9|8399|8398.1|8399.9|8398.6|8398.3|8397.4|78
1747420800000|2025-05-16 18:40:00|8398.9|8398|8401|8400.1|8401.2|8400.3|8398.6|8397.7|183
1747421100000|2025-05-16 18:45:00|8400.9|8400|8400.5|8399|8401.7|8400.4|8399.9|8398.8|158
1747421400000|2025-05-16 18:50:00|8400.3|8398.8|8399.5|8398.6|8400.6|8399.5|8399.5|8398.5|141
1747421700000|2025-05-16 18:55:00|8399.6|8398.7|8399.6|8398.7|8400.2|8399.2|8399.3|8398.4|133
1747422000000|2025-05-16 19:00:00|8399.7|8398.8|8399.7|8398.8|8400.3|8399.2|8399.3|8398.3|108
1747422300000|2025-05-16 19:05:00|8400.1|8398.6|8400.1|8398.6|8400.2|8399|8399.5|8398.4|73
1747422600000|2025-05-16 19:10:00|8399.8|8398.3|8398.6|8397.7|8399.9|8398.4|8398.1|8397.1|121
1747422900000|2025-05-16 19:15:00|8398.5|8397.6|8398.8|8397.9|8399.2|8398.2|8398.3|8397|72
1747423200000|2025-05-16 19:20:00|8399|8398.1|8399.9|8399|8400.4|8399.5|8398.8|8397.7|144
1747423500000|2025-05-16 19:25:00|8400.2|8398.7|8399.8|8398.9|8401.2|8399.8|8399.8|8398.6|129
1747423800000|2025-05-16 19:30:00|8399.7|8398.8|8399.1|8398.2|8400|8398.9|8399|8397.9|148
1747424100000|2025-05-16 19:35:00|8399.2|8398.3|8399.1|8398.2|8399.8|8398.9|8398.9|8397.8|62
1747424400000|2025-05-16 19:40:00|8399|8398.1|8400.4|8398.9|8400.6|8399.7|8398.9|8397.9|43
1747424700000|2025-05-16 19:45:00|8400.5|8399|8398.4|8397.5|8400.5|8399.1|8398.1|8397.2|89
1747425000000|2025-05-16 19:50:00|8398.3|8397.4|8398.3|8397.4|8398.9|8397.8|8397.7|8396.5|98
1747425300000|2025-05-16 19:55:00|8398.2|8397.3|8398.6|8397.7|8400.3|8399.2|8398.1|8397.2|215
1747425600000|2025-05-16 20:00:00|8398.5|8397.6|8398.8|8397.3|8400.1|8398.6|8398.5|8397.3|79
1747425900000|2025-05-16 20:05:00|8398.6|8397.1|8400.2|8398.7|8400.7|8399.2|8398.5|8397|61
1747426200000|2025-05-16 20:10:00|8400.1|8398.6|8400|8398.5|8400.6|8399.1|8400|8398.5|16
1747426500000|2025-05-16 20:15:00|8400.2|8398.7|8398.7|8397.2|8400.2|8398.7|8398.7|8397.2|22
1747426800000|2025-05-16 20:20:00|8398.6|8397.1|8398.2|8396.7|8398.6|8397.1|8398|8396.5|31
1747427100000|2025-05-16 20:25:00|8398|8396.5|8398|8396.5|8398.5|8397|8397.6|8396.1|36
1747427400000|2025-05-16 20:30:00|8398.1|8396.6|8397.3|8395.8|8398.3|8396.8|8397.1|8395.6|75
1747427700000|2025-05-16 20:35:00|8397.6|8396.1|8396.5|8395|8397.6|8396.1|8396.5|8395|40
1747428000000|2025-05-16 20:40:00|8396.7|8395.2|8397.5|8396|8397.6|8396.1|8395.7|8394.2|93
1747428300000|2025-05-16 20:45:00|8397.3|8395.8|8400.4|8398.9|8400.7|8399.2|8397.3|8395.8|176
1747428600000|2025-05-16 20:50:00|8399.9|8398.4|8403|8401.5|8403.7|8402.2|8399.3|8397.8|385
1747428900000|2025-05-16 20:55:00|8403.4|8401|8407.2|8404.8|8414.5|8405.6|8402.8|8400.4|349
1747598400000|2025-05-18 20:00:00|8422|8411.3|8431.2|8410.2|8431.2|8411.3|8422|8410.2|2
1747598700000|2025-05-18 20:05:00|8424.1|8413.3|8423.9|8413.1|8424.1|8413.3|8421.8|8411.1|3
1747599300000|2025-05-18 20:15:00|8431.8|8410.8|8432|8411|8432|8411|8431.8|8410.8|3
1747599600000|2025-05-18 20:20:00|8432.1|8411.1|8432.1|8411.1|8432.2|8415.3|8421.8|8410.9|9
1747599900000|2025-05-18 20:25:00|8432.2|8411.2|8421.8|8415.3|8432.3|8415.3|8421.8|8411.2|5
1747600200000|2025-05-18 20:30:00|8432.4|8411.4|8432.5|8411.5|8432.5|8415.3|8421.8|8411.4|3
1747600500000|2025-05-18 20:35:00|8432.6|8411.6|8421.8|8415.3|8433|8415.3|8421.8|8411.5|18
1747600800000|2025-05-18 20:40:00|8433.1|8412.1|8433.3|8412.3|8433.3|8412.3|8433|8412|3
1747601100000|2025-05-18 20:45:00|8433.2|8412.2|8421.5|8415|8433.2|8415.3|8420.3|8407.7|8
1747601400000|2025-05-18 20:50:00|8426.4|8411|8422|8415.5|8426.4|8415.5|8422|8411|2
1747601700000|2025-05-18 20:55:00|8422.4|8415|8421.2|8413.8|8423.1|8415.7|8421.2|8410.6|5
1747602000000|2025-05-18 21:00:00|8420.2|8412.8|8420.8|8408.8|8428.6|8412.8|8420.2|8405.2|7
1747602300000|2025-05-18 21:05:00|8420.4|8409.4|8420.8|8409.8|8424.2|8411.2|8420.4|8409.2|8
1747602600000|2025-05-18 21:10:00|8421|8410.3|8420.7|8412.1|8421|8412.1|8420.5|8410.3|5
1747602900000|2025-05-18 21:15:00|8420.4|8412.4|8419.5|8412.8|8420.4|8413.1|8418.5|8410.6|7
1747603200000|2025-05-18 21:20:00|8419.9|8413.2|8421.1|8413.5|8421.1|8415|8418.8|8412.8|6
1747603500000|2025-05-18 21:25:00|8422|8412.8|8422.9|8410.7|8424|8412.8|8422|8410.7|12
1747603800000|2025-05-18 21:30:00|8422|8408.9|8420.1|8412.1|8425.9|8415.5|8418.7|8408.3|44
1747604100000|2025-05-18 21:35:00|8418.5|8412.6|8418.7|8411.7|8418.7|8412.6|8417.6|8411.3|9
1747604400000|2025-05-18 21:40:00|8417.8|8410.1|8422.5|8405.6|8424|8411.4|8417.5|8405.6|21
1747604700000|2025-05-18 21:45:00|8416.3|8411.4|8416|8411.1|8416.3|8411.4|8416|8411.1|3
1747605000000|2025-05-18 21:50:00|8415.5|8410.7|8416.4|8411.5|8416.4|8411.5|8415.5|8410.7|17
1747605300000|2025-05-18 21:55:00|8416|8411.1|8420|8408.3|8420|8411.2|8416|8408.3|14
1747605600000|2025-05-18 22:00:00|8420.2|8408.5|8416.2|8411.7|8421.7|8413|8412.9|8406.3|317
1747605900000|2025-05-18 22:05:00|8415.7|8412.1|8415.8|8413.2|8418.2|8413.5|8414.8|8408.5|208
1747606200000|2025-05-18 22:10:00|8416.7|8413.1|8414.2|8411.3|8417|8413.3|8413.5|8408.7|245
1747606500000|2025-05-18 22:15:00|8414.1|8410.5|8412.9|8410.3|8414.5|8412.7|8412.6|8410.2|289
1747606800000|2025-05-18 22:20:00|8413.2|8410.2|8412.8|8411.3|8414.3|8412.1|8411|8407.4|373
1747607100000|2025-05-18 22:25:00|8412.7|8411.2|8412.7|8411.2|8415.6|8412.5|8412.3|8410.8|101
1747607400000|2025-05-18 22:30:00|8412.8|8411.3|8413.2|8411.7|8413.2|8411.7|8412.1|8410.6|172
1747607700000|2025-05-18 22:35:00|8413.1|8411.6|8413.4|8411.9|8414.4|8412.7|8412.5|8411|101
1747608000000|2025-05-18 22:40:00|8413.3|8411.8|8413.3|8411.8|8414.5|8413|8413.2|8411|82
1747608300000|2025-05-18 22:45:00|8413.2|8411.7|8414.5|8413|8414.7|8413.2|8413.1|8411.3|108
1747608600000|2025-05-18 22:50:00|8414.2|8412.7|8415.2|8413.7|8415.2|8413.7|8413.9|8411.5|64
1747608900000|2025-05-18 22:55:00|8415.5|8414|8414|8412.5|8415.5|8414|8413.5|8410.1|95
1747609200000|2025-05-18 23:00:00|8414.1|8412.6|8415.7|8414.2|8416.1|8414.6|8414|8412.5|73
1747609500000|2025-05-18 23:05:00|8415.8|8414.3|8415.4|8413.9|8416.1|8414.6|8415.1|8413.6|55
1747609800000|2025-05-18 23:10:00|8415.3|8413.8|8415|8413.5|8415.5|8414|8415|8413.5|24
1747610100000|2025-05-18 23:15:00|8414.7|8413.2|8414|8412.5|8415.1|8413.5|8413.8|8412.3|43
1747610400000|2025-05-18 23:20:00|8413.9|8412.4|8414|8412.5|8414.4|8412.9|8413.6|8412.1|37
1747610700000|2025-05-18 23:25:00|8414.1|8412.6|8413.5|8412|8414.1|8412.6|8413.3|8411.8|39
1747611000000|2025-05-18 23:30:00|8413.4|8411.9|8412.3|8410.8|8413.5|8412|8412.3|8410.8|32
1747611300000|2025-05-18 23:35:00|8412.4|8410.9|8411.6|8410.1|8412.6|8411.1|8411.4|8409.9|44
1747611600000|2025-05-18 23:40:00|8411.5|8410|8411.7|8410.2|8412.5|8411|8411.3|8409.8|83
1747611900000|2025-05-18 23:45:00|8411.6|8410.1|8411.1|8409.6|8412.1|8410.6|8411.1|8409.6|54
1747612200000|2025-05-18 23:50:00|8411|8409.5|8410.8|8409.3|8411.5|8410|8410.1|8408.6|81
1747612500000|2025-05-18 23:55:00|8410.9|8409.4|8410.2|8408.7|8411|8409.5|8408.8|8407.3|73
1747612800000|2025-05-19 00:00:00|8410|8408.5|8409.8|8408.3|8410.5|8409|8409.1|8407.6|192
1747613100000|2025-05-19 00:05:00|8409.9|8408.4|8410|8408.5|8411.2|8409.7|8409.5|8408|135
1747613400000|2025-05-19 00:10:00|8409.8|8408.3|8409.8|8408.3|8410.3|8408.8|8409.3|8407.8|81
1747613700000|2025-05-19 00:15:00|8409.7|8408.2|8409.8|8408.3|8409.9|8408.4|8408.1|8406.6|125
1747614000000|2025-05-19 00:20:00|8409.9|8408.4|8410.3|8408.8|8411|8409.5|8409.7|8408.2|106
1747614300000|2025-05-19 00:25:00|8410.2|8408.7|8409.5|8408|8410.5|8409|8409|8407.5|53
1747614600000|2025-05-19 00:30:00|8409.6|8408.1|8406.7|8405.2|8409.7|8408.2|8406.6|8405.1|99
1747614900000|2025-05-19 00:35:00|8406.6|8405.1|8405.7|8404.2|8407.2|8405.7|8405.7|8404.2|90
1747615200000|2025-05-19 00:40:00|8405.8|8404.3|8405.2|8403.7|8406.2|8404.7|8404.5|8403|77
1747615500000|2025-05-19 00:45:00|8405.7|8404.2|8403.8|8402.3|8406.4|8404.9|8403.7|8402.2|84
1747615800000|2025-05-19 00:50:00|8403.9|8402.4|8412.6|8411.1|8413.5|8412|8403.9|8402.4|314
1747616100000|2025-05-19 00:55:00|8412.9|8411.4|8411.8|8410.3|8413.5|8412|8411.4|8410|275
1747616400000|2025-05-19 01:00:00|8411.7|8410.2|8413.9|8412.4|8414.9|8413.4|8411.7|8410.2|167
1747616700000|2025-05-19 01:05:00|8414|8412.5|8412.1|8411.2|8414.4|8412.9|8411.9|8410.6|165
1747617000000|2025-05-19 01:10:00|8412.3|8411.4|8410.8|8409.3|8412.8|8411.4|8410.6|8409.1|127
1747617300000|2025-05-19 01:15:00|8410.9|8409.4|8410.5|8409.6|8411.4|8410.1|8410|8408.7|97
1747617600000|2025-05-19 01:20:00|8410.6|8409.7|8407.2|8406.3|8411.3|8410.1|8407.2|8406|144
1747617900000|2025-05-19 01:25:00|8407.3|8406.4|8408|8407.1|8408.8|8407.8|8407|8405.7|126
1747618200000|2025-05-19 01:30:00|8408.1|8407.2|8405.8|8404.3|8408.8|8407.7|8405.6|8404.3|119
1747618500000|2025-05-19 01:35:00|8405.7|8404.2|8406.4|8404.9|8406.8|8405.6|8405|8403.5|115
1747618800000|2025-05-19 01:40:00|8406.5|8405|8407.3|8405.8|8407.5|8406.6|8406.3|8405|107
1747619100000|2025-05-19 01:45:00|8407.2|8405.7|8407|8405.5|8407.3|8406.1|8406.6|8405.1|89
1747619400000|2025-05-19 01:50:00|8407.1|8405.6|8406.8|8405.3|8407.5|8406|8405.8|8404.9|114
1747619700000|2025-05-19 01:55:00|8406.7|8405.2|8406.4|8405.5|8407.2|8406.2|8406|8404.8|99
1747620000000|2025-05-19 02:00:00|8406.5|8405.6|8407.3|8406.4|8408|8406.6|8406.4|8404.9|123
1747620300000|2025-05-19 02:05:00|8407.4|8406.5|8407.5|8406.6|8408.4|8407.5|8406.8|8405.6|100
1747620600000|2025-05-19 02:10:00|8407.8|8406.9|8408.5|8407.6|8408.7|8407.7|8407.5|8406.3|86
1747620900000|2025-05-19 02:15:00|8409|8407.5|8409.9|8408.4|8410|8408.8|8408.2|8406.8|76
1747621200000|2025-05-19 02:20:00|8410.3|8408.8|8409.4|8408.5|8410.5|8409.1|8409|8408.1|135
1747621500000|2025-05-19 02:25:00|8409.6|8408.7|8409.9|8409|8410.1|8409.2|8409.3|8408.4|96
1747621800000|2025-05-19 02:30:00|8410.1|8409.2|8408.6|8407.1|8410.1|8409.2|8408.5|8407|110
1747622100000|2025-05-19 02:35:00|8408.7|8407.2|8407.2|8406.3|8409|8407.7|8406.8|8405.9|78
1747622400000|2025-05-19 02:40:00|8407.1|8406.2|8407.1|8405.6|8407.6|8406.7|8406.5|8405.1|113
1747622700000|2025-05-19 02:45:00|8407.2|8405.7|8407.7|8406.8|8407.9|8406.8|8406.9|8405.5|66
1747623000000|2025-05-19 02:50:00|8407.9|8407|8409.4|8407.9|8410|8408.5|8407.8|8406.6|99
1747623300000|2025-05-19 02:55:00|8409.5|8408|8410.1|8409.2|8410.1|8409.2|8409.1|8407.9|76
1747623600000|2025-05-19 03:00:00|8410|8409.1|8409.8|8408.3|8410.2|8409.3|8409.1|8408.2|70
1747623900000|2025-05-19 03:05:00|8409.5|8408|8409.6|8408.1|8409.8|8408.9|8408.9|8407.9|43
1747624200000|2025-05-19 03:10:00|8409.5|8408|8409|8407.5|8409.7|8408.4|8408.5|8407.4|49
1747624500000|2025-05-19 03:15:00|8409.1|8407.6|8409.9|8409|8410.3|8409.1|8408.9|8407.4|59
1747624800000|2025-05-19 03:20:00|8410.1|8408.6|8410.9|8409.4|8410.9|8409.9|8409.8|8408.5|72
1747625100000|2025-05-19 03:25:00|8410.8|8409.3|8411.1|8409.6|8411.2|8409.9|8409.9|8409|111
1747625400000|2025-05-19 03:30:00|8411|8409.5|8409.8|8408.9|8411.1|8409.9|8409.7|8408.6|95
1747625700000|2025-05-19 03:35:00|8409.9|8409|8410.3|8409.4|8410.7|8409.8|8409.7|8408.7|51
1747626000000|2025-05-19 03:40:00|8410.4|8409.5|8410.3|8409.4|8411.2|8410.3|8410.3|8409.1|34
1747626300000|2025-05-19 03:45:00|8410.5|8409|8409.9|8409|8411|8410.1|8409.7|8408.8|72
1747626600000|2025-05-19 03:50:00|8409.8|8408.9|8409.2|8408.3|8410.1|8409|8409|8408.1|62
1747626900000|2025-05-19 03:55:00|8409.1|8408.2|8409.5|8408|8409.5|8408.3|8408.6|8407.4|64
1747627200000|2025-05-19 04:00:00|8409.4|8407.9|8409.9|8409|8410.2|8409|8409.1|8407.9|86
1747627500000|2025-05-19 04:05:00|8409.8|8408.9|8409.1|8408.2|8409.9|8409|8408.7|8407.7|103
1747627800000|2025-05-19 04:10:00|8409.2|8408.3|8409|8408.1|8410|8409.1|8408.8|8407.9|74
1747628100000|2025-05-19 04:15:00|8409.3|8408.4|8408.9|8408|8409.5|8408.6|8408.9|8407.7|68
1747628400000|2025-05-19 04:20:00|8409|8408.1|8410.3|8408.8|8410.4|8409.2|8408.9|8408|45
1747628700000|2025-05-19 04:25:00|8410.4|8408.9|8410.3|8409.4|8411|8409.8|8410|8408.7|60
1747629000000|2025-05-19 04:30:00|8411|8409.5|8410.3|8409.4|8411|8409.7|8409.9|8408.8|56
1747629300000|2025-05-19 04:35:00|8410.6|8409.1|8410|8409.1|8410.7|8409.8|8409.9|8408.9|95
1747629600000|2025-05-19 04:40:00|8409.9|8409|8410.2|8408.7|8410.2|8409.2|8409.6|8408.5|49
1747629900000|2025-05-19 04:45:00|8410.1|8408.6|8411.1|8410.2|8411.5|8410.4|8409.9|8408.6|111
1747630200000|2025-05-19 04:50:00|8411|8410.1|8411.6|8410.1|8411.9|8410.7|8411|8409.8|60
1747630500000|2025-05-19 04:55:00|8411.5|8410|8410.1|8409.2|8411.5|8410.3|8409.8|8408.6|66
1747630800000|2025-05-19 05:00:00|8410|8409.1|8409.8|8408.9|8410.4|8409.5|8409.4|8408.2|74
1747631100000|2025-05-19 05:05:00|8409.7|8408.8|8410|8408.5|8410.4|8409.4|8409.4|8408.2|88
1747631400000|2025-05-19 05:10:00|8409.9|8408.4|8409.3|8407.8|8410.4|8409.2|8409|8407.8|66
1747631700000|2025-05-19 05:15:00|8409|8408.1|8409.9|8408.4|8410.2|8408.8|8408.7|8407.6|88
1747632000000|2025-05-19 05:20:00|8410|8408.5|8409.7|8408.8|8410|8409.1|8409|8407.7|118
1747632300000|2025-05-19 05:25:00|8409.8|8408.9|8409.6|8408.1|8410.1|8408.9|8408.9|8407.9|84
1747632600000|2025-05-19 05:30:00|8409.5|8408.6|8409.3|8407.8|8410|8408.8|8408.9|8407.8|69
1747632900000|2025-05-19 05:35:00|8409.2|8407.7|8408.7|8407.8|8409.5|8408.2|8408.6|8407.5|95
1747633200000|2025-05-19 05:40:00|8408.8|8407.9|8408.7|8407.2|8409.2|8408|8408.5|8407.1|64
1747633500000|2025-05-19 05:45:00|8408.9|8407.4|8408.4|8406.9|8409.1|8407.6|8408.1|8406.6|85
1747633800000|2025-05-19 05:50:00|8408.3|8406.8|8409.7|8408.2|8410.4|8408.9|8408.2|8406.7|110
1747634100000|2025-05-19 05:55:00|8409.9|8408.4|8410.3|8409.4|8411.4|8410.1|8409.7|8408.3|86
1747634400000|2025-05-19 06:00:00|8410.1|8409.2|8411.1|8410.2|8411.4|8410.5|8410.1|8409.1|174
1747634700000|2025-05-19 06:05:00|8410.8|8409.9|8410.4|8409.5|8412.6|8411.7|8410.3|8409.4|163
1747635000000|2025-05-19 06:10:00|8410.2|8409.3|8410|8409.1|8411.9|8410.4|8409.4|8408.5|163
1747635300000|2025-05-19 06:15:00|8410.1|8409.2|8412.1|8411.2|8412.1|8411.2|8409.2|8408.3|145
1747635600000|2025-05-19 06:20:00|8412|8411.1|8413.5|8412.6|8415|8414.1|8411.4|8410.3|140
1747635900000|2025-05-19 06:25:00|8413.4|8412.5|8413.3|8412.4|8414.2|8413|8412.7|8411.5|129
1747636200000|2025-05-19 06:30:00|8413.5|8412.6|8416.4|8414.9|8417.4|8416.3|8413.1|8412.2|217
1747636500000|2025-05-19 06:35:00|8416.2|8415.3|8415.1|8414.2|8416.7|8415.5|8414.1|8412.9|157
1747636800000|2025-05-19 06:40:00|8414.9|8414|8414.1|8412.6|8415.9|8414.6|8413.4|8412.3|155
1747637100000|2025-05-19 06:45:00|8414.2|8412.7|8414.6|8413.7|8415.3|8414.4|8413.8|8412.5|116
1747637400000|2025-05-19 06:50:00|8414.7|8413.8|8414.5|8413.6|8415.9|8414.5|8414.3|8413.2|144
1747637700000|2025-05-19 06:55:00|8414.6|8413.7|8415.1|8414.2|8416|8414.8|8414.3|8413.1|156
1747638000000|2025-05-19 07:00:00|8415|8414.1|8413.6|8412.7|8415.2|8414.3|8411.3|8410.3|294
1747638300000|2025-05-19 07:05:00|8413.5|8412.6|8413.5|8412|8414.8|8413.8|8411.7|8410.8|202
1747638600000|2025-05-19 07:10:00|8413.1|8411.6|8412.2|8411.3|8413.3|8412.4|8411.3|8410.4|189
1747638900000|2025-05-19 07:15:00|8412.5|8411.6|8410|8409.1|8412.7|8411.8|8409.9|8408.8|165
1747639200000|2025-05-19 07:20:00|8410.2|8409.3|8410|8409.1|8411.7|8410.7|8409.4|8408.5|189
1747639500000|2025-05-19 07:25:00|8410.3|8408.8|8410.3|8409.4|8412.2|8410.9|8409.9|8408.7|230
1747639800000|2025-05-19 07:30:00|8410.4|8409.5|8410.8|8409.9|8412.1|8410.8|8409.2|8408.3|286
1747640100000|2025-05-19 07:35:00|8410.6|8409.7|8407.6|8406.7|8411|8410.1|8406.7|8405.5|225
1747640400000|2025-05-19 07:40:00|8407.7|8406.8|8406.3|8405.4|8408|8406.9|8405.1|8404.2|218
1747640700000|2025-05-19 07:45:00|8406.5|8405.6|8408.3|8407.4|8409|8408|8406.3|8404.8|215
1747641000000|2025-05-19 07:50:00|8408.2|8407.3|8409.9|8409|8411.5|8410.6|8407.9|8407|202
1747641300000|2025-05-19 07:55:00|8409.8|8408.9|8407.6|8406.7|8412.1|8411.2|8407.1|8406|302
1747641600000|2025-05-19 08:00:00|8407.5|8406.6|8411.8|8410.9|8412.5|8411.4|8406|8405.1|232
1747641900000|2025-05-19 08:05:00|8411.9|8411|8413.2|8412.3|8413.3|8412.3|8411.1|8410.2|155
1747642200000|2025-05-19 08:10:00|8413.1|8412.2|8413.8|8412.9|8415.6|8414.7|8412.6|8411.7|172
1747642500000|2025-05-19 08:15:00|8413.9|8413|8415.7|8414.2|8417.1|8415.9|8413.9|8413|219
1747642800000|2025-05-19 08:20:00|8415.6|8414.1|8417.4|8416.5|8417.8|8416.9|8415.2|8414.1|142
1747643100000|2025-05-19 08:25:00|8417.5|8416.6|8419|8418.1|8419.4|8418.3|8417.5|8416.3|163
1747643400000|2025-05-19 08:30:00|8419.1|8418.2|8420.5|8419.6|8422.1|8421.1|8419|8418.1|170
1747643700000|2025-05-19 08:35:00|8420.9|8419.4|8420.6|8419.7|8421.1|8420.2|8418.6|8417.7|189
1747644000000|2025-05-19 08:40:00|8420.3|8419.4|8421.5|8420.6|8423|8422.1|8420.2|8419.3|171
1747644300000|2025-05-19 08:45:00|8421.6|8420.7|8423.1|8422.2|8425.2|8424|8420.8|8419.9|160
1747644600000|2025-05-19 08:50:00|8423.3|8422.4|8421.3|8420.4|8423.8|8422.9|8421.1|8420.2|307
1747644900000|2025-05-19 08:55:00|8421.2|8420.3|8423.1|8420.1|8423.1|8421.8|8420.4|8419.2|357
1747645200000|2025-05-19 09:00:00|8423.3|8420.7|8424.2|8423.3|8425.8|8424.5|8421.9|8420.6|268
1747645500000|2025-05-19 09:05:00|8424.1|8423.2|8424.8|8423.3|8427.4|8426.4|8423.6|8422.4|309
1747645800000|2025-05-19 09:10:00|8424.6|8423.7|8422.2|8421.3|8427.6|8426.7|8421.2|8419.9|270
1747646100000|2025-05-19 09:15:00|8422.5|8421|8421.4|8419.9|8423.3|8422.4|8420.4|8419.1|220
1747646400000|2025-05-19 09:20:00|8421.2|8419.7|8419.6|8418.7|8421.5|8420.2|8418.2|8417|245
1747646700000|2025-05-19 09:25:00|8419.7|8418.8|8419.4|8418.5|8421|8420.1|8419.1|8418|169
1747647000000|2025-05-19 09:30:00|8419.6|8418.7|8421.4|8420.5|8421.5|8420.6|8418.7|8417.8|176
1747647300000|2025-05-19 09:35:00|8421.5|8420.6|8423.7|8422.8|8424.1|8423.1|8419.2|8418|270
1747647600000|2025-05-19 09:40:00|8424.1|8422.6|8421.1|8420.2|8424.4|8423.1|8420|8418.6|267
1747647900000|2025-05-19 09:45:00|8421.4|8420.5|8419.9|8418.4|8422.7|8421.8|8419.9|8418.4|168
1747648200000|2025-05-19 09:50:00|8420|8418.5|8419.1|8418.2|8420.5|8419.6|8417.9|8416.6|233
1747648500000|2025-05-19 09:55:00|8419.6|8418.7|8420.5|8419|8420.9|8419.8|8417.8|8416.9|252
1747648800000|2025-05-19 10:00:00|8420.2|8419.3|8421.2|8420.3|8422.2|8421|8418.5|8417.3|263
1747649100000|2025-05-19 10:05:00|8420.9|8420|8418.1|8417.2|8420.9|8420|8418.1|8416.9|199
1747649400000|2025-05-19 10:10:00|8418|8417.1|8418|8417.1|8419|8417.7|8416.4|8415.5|165
1747649700000|2025-05-19 10:15:00|8418.1|8417.2|8417.3|8416.4|8418.8|8417.8|8416.6|8415.1|184
1747650000000|2025-05-19 10:20:00|8417.2|8416.3|8417.1|8416.2|8418.1|8416.8|8415.6|8414.7|116
1747650300000|2025-05-19 10:25:00|8417.2|8416.3|8417.5|8416.6|8417.7|8416.8|8415.3|8414.1|167
1747650600000|2025-05-19 10:30:00|8417.7|8416.8|8416.8|8415.9|8419.3|8418.2|8416.2|8415.3|160
1747650900000|2025-05-19 10:35:00|8416.9|8416|8417.6|8416.7|8418.5|8417.1|8416.2|8415.3|141
1747651200000|2025-05-19 10:40:00|8417.7|8416.8|8418.3|8417.4|8418.6|8417.7|8417.4|8415.9|134
1747651500000|2025-05-19 10:45:00|8418.2|8417.3|8419.8|8418.9|8420.8|8419.5|8418.2|8417|120
1747651800000|2025-05-19 10:50:00|8419.7|8418.8|8420.6|8419.7|8423.4|8422.2|8419.2|8418.1|202
1747652100000|2025-05-19 10:55:00|8420.7|8419.8|8424.1|8423.2|8424.4|8423.5|8420.3|8419.4|269
1747652400000|2025-05-19 11:00:00|8424.2|8423.3|8422.9|8422|8425.7|8424.8|8421.5|8420.3|239
1747652700000|2025-05-19 11:05:00|8422.8|8421.9|8422.5|8421.6|8423.4|8422.3|8421|8420.1|158
1747653000000|2025-05-19 11:10:00|8422.6|8421.7|8424.6|8423.7|8425|8424.1|8422.6|8421.5|121
1747653300000|2025-05-19 11:15:00|8425.4|8423.9|8423.7|8422.8|8425.9|8424.7|8423.3|8422.4|131
1747653600000|2025-05-19 11:20:00|8423.6|8422.7|8422|8421.1|8424.7|8423.5|8421.9|8421|166
1747653900000|2025-05-19 11:25:00|8421.9|8421|8421.4|8420.5|8422.6|8421.2|8420.2|8418.8|163
1747654200000|2025-05-19 11:30:00|8421.5|8420.6|8420.5|8419.6|8422.4|8421.2|8420.1|8419.2|123
1747654500000|2025-05-19 11:35:00|8420.7|8419.8|8419.5|8418.6|8421.4|8420.3|8418.8|8417.6|177
1747654800000|2025-05-19 11:40:00|8419.4|8418.5|8420.2|8419.3|8421|8419.6|8419|8418.1|121
1747655100000|2025-05-19 11:45:00|8420.5|8419|8420.7|8419.8|8421.8|8420.9|8419|8417.9|127
1747655400000|2025-05-19 11:50:00|8420.6|8419.7|8420.2|8419.3|8421.5|8420.6|8419.4|8418.2|137
1747655700000|2025-05-19 11:55:00|8420.1|8419.2|8424.3|8423.4|8424.4|8423.5|8419.1|8418.2|211
1747656000000|2025-05-19 12:00:00|8424.4|8423.5|8421.7|8420.8|8425.1|8424.2|8421.5|8420.4|166
1747656300000|2025-05-19 12:05:00|8421.8|8420.9|8419.6|8418.7|8422.4|8421.5|8418.8|8417.6|130
1747656600000|2025-05-19 12:10:00|8419.4|8418.5|8421.7|8420.8|8421.8|8420.8|8419.2|8418.3|113
1747656900000|2025-05-19 12:15:00|8421.8|8420.9|8422.7|8421.8|8423.1|8421.9|8421|8419.7|112
1747657200000|2025-05-19 12:20:00|8423.1|8422.2|8423.2|8422.3|8424.4|8423.2|8422.3|8421.4|144
1747657500000|2025-05-19 12:25:00|8423.3|8422.4|8422.5|8421.6|8424|8422.8|8421.9|8421|119
1747657800000|2025-05-19 12:30:00|8422.3|8421.4|8422.7|8421.2|8422.9|8421.7|8421.1|8420.2|170
1747658100000|2025-05-19 12:35:00|8422.3|8421.4|8421.4|8419.9|8422.5|8421.6|8420.5|8419.4|127
1747658400000|2025-05-19 12:40:00|8421.3|8419.8|8419.8|8418.9|8421.5|8420.5|8419.8|8418.9|146
1747658700000|2025-05-19 12:45:00|8419.9|8419|8419.8|8418.9|8420.2|8419.3|8418.2|8417|164
1747659000000|2025-05-19 12:50:00|8419.9|8419|8421.4|8420.5|8421.8|8420.9|8419.7|8418.8|150
1747659300000|2025-05-19 12:55:00|8421.3|8420.4|8419.2|8418.3|8422.1|8421.1|8419.2|8418.3|188
1747659600000|2025-05-19 13:00:00|8419.3|8418.4|8419.5|8418.6|8420.2|8419|8417.9|8417|222
1747659900000|2025-05-19 13:05:00|8419.6|8418.7|8419.1|8418.2|8420.4|8419.5|8417.9|8416.9|174
1747660200000|2025-05-19 13:10:00|8419.2|8418.3|8421.2|8420.3|8421.6|8420.7|8419.1|8418.2|177
1747660500000|2025-05-19 13:15:00|8421.3|8420.4|8421.5|8420.6|8423.2|8422.3|8420.2|8419.3|209
1747660800000|2025-05-19 13:20:00|8421.6|8420.7|8422.6|8421.7|8423.1|8422.2|8421|8419.9|144
1747661100000|2025-05-19 13:25:00|8422.5|8421.6|8422.8|8421.9|8424.1|8423.2|8421.2|8420.3|157
1747661400000|2025-05-19 13:30:00|8422.6|8421.7|8421.8|8420.9|8422.9|8422|8420.8|8419.6|227
1747661700000|2025-05-19 13:35:00|8422|8420.5|8419.7|8418.8|8422.2|8420.9|8419.2|8418.3|204
1747662000000|2025-05-19 13:40:00|8419.4|8418.5|8419.1|8417.6|8419.4|8418.5|8416.9|8416|247
1747662300000|2025-05-19 13:45:00|8419.2|8417.7|8417.5|8416.6|8419.6|8418.7|8417.3|8416.4|195
1747662600000|2025-05-19 13:50:00|8417.4|8416.5|8418.4|8417.5|8420.1|8419.2|8417|8416.1|224
1747662900000|2025-05-19 13:55:00|8418.5|8417.6|8418.2|8417.3|8420|8419.1|8417.2|8416.3|210
1747663200000|2025-05-19 14:00:00|8418.1|8417.2|8416.1|8415.2|8419.4|8418.5|8415.8|8414.3|278
1747663500000|2025-05-19 14:05:00|8416.4|8414.9|8412.9|8412|8416.4|8415.4|8412.7|8411.8|179
1747663800000|2025-05-19 14:10:00|8413.1|8412.2|8416.5|8415.6|8416.6|8415.7|8412.7|8411.8|196
1747664100000|2025-05-19 14:15:00|8416.6|8415.7|8417.4|8415.9|8418|8416.8|8416.3|8415.4|161
1747664400000|2025-05-19 14:20:00|8417.2|8415.7|8416.5|8415|8418.1|8417.2|8415.7|8414.6|215
1747664700000|2025-05-19 14:25:00|8416.2|8415.3|8416.8|8415.3|8418|8416.9|8415.7|8414.8|223
1747665000000|2025-05-19 14:30:00|8416.9|8415.4|8418.3|8417.4|8418.8|8417.8|8416.8|8415.3|200
1747665300000|2025-05-19 14:35:00|8418.2|8417.3|8419.9|8419|8420.8|8419.9|8417.5|8416.3|172
1747665600000|2025-05-19 14:40:00|8420|8419.1|8420.9|8420|8421.4|8420.5|8419.8|8418.8|149
1747665900000|2025-05-19 14:45:00|8420.8|8419.9|8420.3|8419.4|8422.9|8421.7|8420.1|8419|192
1747666200000|2025-05-19 14:50:00|8420.2|8419.3|8420.8|8419.9|8421.4|8420.5|8418.6|8417.2|193
1747666500000|2025-05-19 14:55:00|8420.9|8420|8419.3|8418.4|8421.7|8420.8|8419.3|8418.4|240
1747666800000|2025-05-19 15:00:00|8419.4|8418.5|8419.4|8418.5|8421.5|8420.6|8419.4|8418.2|163
1747667100000|2025-05-19 15:05:00|8419.3|8418.4|8420|8419.1|8421.7|8420.5|8419.1|8418.2|154
1747667400000|2025-05-19 15:10:00|8420.1|8419.2|8420.5|8419.6|8421.2|8420.3|8419.8|8418.9|133
1747667700000|2025-05-19 15:15:00|8420.7|8419.8|8420.1|8419.2|8421.2|8420.3|8418.9|8417.8|177
1747668000000|2025-05-19 15:20:00|8420.2|8419.3|8421.6|8420.7|8421.8|8420.9|8420|8419.1|224
1747668300000|2025-05-19 15:25:00|8421.7|8420.8|8420.9|8420|8423.3|8422.3|8420.8|8419.9|167
1747668600000|2025-05-19 15:30:00|8420.8|8419.9|8420.1|8419.2|8421.1|8420.1|8419.4|8418|288
1747668900000|2025-05-19 15:35:00|8419.9|8419|8417|8416.1|8420.3|8419.4|8416.9|8416|161
1747669200000|2025-05-19 15:40:00|8417.2|8416.3|8416.8|8415.3|8418.1|8416.9|8416.3|8415|259
1747669500000|2025-05-19 15:45:00|8416.5|8415.6|8419|8417.5|8419.7|8418.2|8416.5|8415.4|291
1747669800000|2025-05-19 15:50:00|8418.9|8417.4|8415.5|8414|8420|8418.5|8414.5|8413.2|364
1747670100000|2025-05-19 15:55:00|8415.6|8414.1|8414.4|8412.9|8416.2|8414.7|8413|8411.7|340
1747670400000|2025-05-19 16:00:00|8414.5|8413|8414.5|8413|8415.2|8413.7|8413.4|8412|319
1747670700000|2025-05-19 16:05:00|8414.6|8413.1|8414.4|8412.9|8414.8|8413.3|8412.7|8411.5|244
1747671000000|2025-05-19 16:10:00|8414.3|8412.8|8415.1|8413.6|8415.1|8413.6|8413.2|8412.1|226
1747671300000|2025-05-19 16:15:00|8415|8413.5|8415.4|8414.5|8416.2|8414.9|8414.7|8413.3|172
1747671600000|2025-05-19 16:20:00|8415.5|8414.6|8417.3|8416.4|8417.9|8416.9|8415.1|8414.2|224
1747671900000|2025-05-19 16:25:00|8417.4|8416.5|8416.4|8414.9|8417.4|8416.5|8415.6|8414.2|191
1747672200000|2025-05-19 16:30:00|8416.5|8415|8415.9|8415|8417.9|8416.7|8415.5|8414.3|206
1747672500000|2025-05-19 16:35:00|8416|8415.1|8414.8|8413.9|8416.1|8415.2|8414.6|8413.7|97
1747672800000|2025-05-19 16:40:00|8414.7|8413.8|8414.4|8413.5|8415.4|8414.5|8414.4|8413.1|104
1747673100000|2025-05-19 16:45:00|8414.6|8413.7|8413.7|8412.8|8415.7|8414.8|8413.6|8412.7|161
1747673400000|2025-05-19 16:50:00|8413.6|8412.7|8414|8413.1|8414.5|8413.6|8413.1|8412.2|132
1747673700000|2025-05-19 16:55:00|8413.9|8413|8413.3|8412.4|8414.2|8413.3|8413|8412.1|144
1747674000000|2025-05-19 17:00:00|8413.6|8412.7|8413.6|8412.7|8414.1|8413.2|8413.2|8412|120
1747674300000|2025-05-19 17:05:00|8413.7|8412.8|8413|8412.1|8414.3|8413|8412.5|8411.6|110
1747674600000|2025-05-19 17:10:00|8412.9|8412|8411.8|8410.9|8412.9|8412|8411.3|8410.2|177
1747674900000|2025-05-19 17:15:00|8411.7|8410.8|8411.4|8409.9|8412.2|8411.3|8410.6|8409.3|217
1747675200000|2025-05-19 17:20:00|8411.7|8410.2|8410.4|8409.5|8411.7|8410.4|8410.3|8409.3|103
1747675500000|2025-05-19 17:25:00|8410.6|8409.7|8411|8409.5|8411.4|8409.9|8409.4|8408.1|230
1747675800000|2025-05-19 17:30:00|8410.9|8409.4|8412|8411.1|8412.6|8411.3|8410.9|8409.4|130
1747676100000|2025-05-19 17:35:00|8412.1|8411.2|8410.8|8409.9|8412.3|8411.4|8410.8|8409.9|71
1747676400000|2025-05-19 17:40:00|8410.9|8410|8411.9|8410.4|8412|8410.8|8410.8|8409.7|139
1747676700000|2025-05-19 17:45:00|8411.6|8410.7|8412.2|8411.3|8412.9|8411.9|8411.5|8410.6|132
1747677000000|2025-05-19 17:50:00|8412.1|8411.2|8412.8|8411.9|8412.9|8412|8411.9|8411|177
1747677300000|2025-05-19 17:55:00|8412.7|8411.8|8412.4|8411.5|8413|8411.9|8412|8410.8|101
1747677600000|2025-05-19 18:00:00|8412.5|8411.6|8412.8|8411.9|8413.2|8412.3|8412|8411.1|128
1747677900000|2025-05-19 18:05:00|8412.9|8412|8412.2|8411.3|8413.4|8412.3|8412.2|8411.3|71
1747678200000|2025-05-19 18:10:00|8412|8411.1|8411.7|8410.8|8412.9|8411.7|8411.4|8410.5|93
1747678500000|2025-05-19 18:15:00|8411.8|8410.9|8411.6|8410.7|8412.2|8411.3|8411.2|8410.1|120
1747678800000|2025-05-19 18:20:00|8411.7|8410.8|8411.4|8410.5|8412.1|8411.1|8410.8|8409.9|106
1747679100000|2025-05-19 18:25:00|8411.3|8410.4|8411|8410.1|8411.9|8411|8410.9|8410|120
1747679400000|2025-05-19 18:30:00|8410.8|8409.9|8411.1|8410.2|8411.7|8410.8|8410.6|8409.7|92
1747679700000|2025-05-19 18:35:00|8411.3|8409.8|8411.6|8410.7|8412.4|8411.3|8411.2|8409.8|77
1747680000000|2025-05-19 18:40:00|8411.9|8410.4|8410.8|8409.9|8412|8410.9|8410.5|8409.4|91
1747680300000|2025-05-19 18:45:00|8411|8410.1|8411.7|8410.8|8412.2|8411.3|8411|8410.1|134
1747680600000|2025-05-19 18:50:00|8412|8410.5|8412.3|8411.4|8413|8411.9|8411.7|8410.3|84
1747680900000|2025-05-19 18:55:00|8412.4|8411.5|8412.5|8411.6|8413.2|8412|8411.7|8410.8|100
1747681200000|2025-05-19 19:00:00|8412.6|8411.7|8413|8412.1|8413.1|8412.1|8412.1|8411|88
1747681500000|2025-05-19 19:05:00|8413.1|8412.2|8412.6|8411.1|8413.1|8412.2|8412.2|8410.7|128
1747681800000|2025-05-19 19:10:00|8412.7|8411.2|8413.9|8412.4|8414.1|8412.6|8412.4|8410.9|137
1747682100000|2025-05-19 19:15:00|8414.2|8412.7|8414.9|8414|8414.9|8414|8413.6|8412.4|73
1747682400000|2025-05-19 19:20:00|8414.8|8413.9|8414.7|8413.8|8415.3|8414.2|8414.5|8413.2|76
1747682700000|2025-05-19 19:25:00|8414.6|8413.7|8414.4|8413.5|8415.3|8414.2|8414.4|8413.2|53
1747683000000|2025-05-19 19:30:00|8414.3|8413.4|8414.5|8413|8415.2|8413.9|8413.4|8412.4|83
1747683300000|2025-05-19 19:35:00|8414.4|8412.9|8414.6|8413.1|8415|8413.5|8413.9|8412.7|82
1747683600000|2025-05-19 19:40:00|8414.9|8413.4|8414.1|8412.6|8414.9|8413.4|8413.4|8411.7|76
1747683900000|2025-05-19 19:45:00|8414.2|8412.7|8414.1|8413.2|8414.5|8413.4|8414|8412.5|53
1747684200000|2025-05-19 19:50:00|8414|8413.1|8414.8|8413.9|8415.2|8414|8414|8413.1|67
1747684500000|2025-05-19 19:55:00|8415.2|8414.3|8414.1|8412.6|8416.1|8414.9|8413.8|8412.3|163
1747684800000|2025-05-19 20:00:00|8413.9|8413|8414.5|8413|8414.8|8413.5|8413.7|8412.5|79
1747685100000|2025-05-19 20:05:00|8414.2|8413.3|8415.7|8414.8|8416.2|8415.3|8413.2|8412.3|79
1747685400000|2025-05-19 20:10:00|8415.6|8414.7|8415.1|8413.6|8415.6|8414.7|8414.2|8413.2|58
1747685700000|2025-05-19 20:15:00|8415|8413.5|8414.7|8413.2|8415.2|8413.7|8414.3|8412.8|34
1747686000000|2025-05-19 20:20:00|8415|8413.5|8414.5|8413|8415|8413.5|8414.2|8412.7|47
1747686300000|2025-05-19 20:25:00|8414.4|8412.9|8414.4|8412.9|8414.6|8413.1|8413.7|8412.2|56
1747686600000|2025-05-19 20:30:00|8414.3|8412.8|8416|8414.5|8416.1|8414.6|8414.3|8412.8|79
1747686900000|2025-05-19 20:35:00|8415.9|8414.4|8415.4|8413.9|8416|8414.5|8415|8413.5|32
1747687200000|2025-05-19 20:40:00|8415.2|8413.7|8415|8413.5|8415.4|8413.9|8414.8|8413.3|42
1747687500000|2025-05-19 20:45:00|8414.9|8413.4|8414.9|8413.4|8415|8413.5|8414.5|8413|27
1747687800000|2025-05-19 20:50:00|8414.6|8413.1|8414.8|8413.3|8415.2|8413.7|8414.2|8412.7|142
1747688100000|2025-05-19 20:55:00|8415.3|8412.9|8415.2|8409.1|8416.9|8413.6|8414.8|8409.1|160
1747688400000|2025-05-19 21:00:00|8416.5|8404.6|8421.9|8410|8422.5|8410.6|8413.2|8401.3|103
1747688700000|2025-05-19 21:05:00|8422|8410.1|8421|8411.2|8423.1|8412.7|8419.6|8409.8|77
1747689000000|2025-05-19 21:10:00|8421.1|8411.4|8419.6|8412.3|8421.5|8412.3|8419.6|8410.7|24
1747689300000|2025-05-19 21:15:00|8419.7|8412.2|8417|8409.4|8420.2|8412.3|8416.8|8409|106
1747689600000|2025-05-19 21:20:00|8416.9|8409.5|8416.2|8409.5|8418.5|8410.2|8415.7|8409|168
1747689900000|2025-05-19 21:25:00|8416.5|8409.2|8423.5|8411.6|8423.7|8411.8|8416.4|8408.3|215
1747690200000|2025-05-19 21:30:00|8423.3|8411.4|8417.9|8410.2|8423.4|8411.5|8417.9|8408.4|61
1747690500000|2025-05-19 21:35:00|8417.8|8410|8418.5|8409.7|8418.5|8410.7|8416.8|8409.7|84
1747690800000|2025-05-19 21:40:00|8418.9|8410.1|8420.3|8410|8421.1|8410.4|8418.5|8409|84
1747691100000|2025-05-19 21:45:00|8420.4|8409.9|8417.6|8410.4|8420.6|8411.3|8417.5|8409.8|229
1747691400000|2025-05-19 21:50:00|8417.5|8410.5|8417.2|8411.4|8418.2|8411.6|8417|8410|177
1747691700000|2025-05-19 21:55:00|8417.5|8411.3|8419.5|8412.1|8419.8|8412.4|8417.1|8410|148
1747692000000|2025-05-19 22:00:00|8419.8|8412.2|8419.1|8415.5|8419.8|8415.7|8416.7|8411|177
1747692300000|2025-05-19 22:05:00|8418.6|8415.9|8417.2|8414.5|8418.6|8415.9|8416.8|8414.1|63
1747692600000|2025-05-19 22:10:00|8417.3|8414.4|8416.2|8413.5|8417.6|8415|8415.7|8413.2|89
1747692900000|2025-05-19 22:15:00|8416.3|8413.6|8415.9|8413.6|8417|8414.3|8415.9|8413.5|56
1747693200000|2025-05-19 22:20:00|8415.8|8413.5|8414.9|8412.3|8416|8413.6|8414.3|8412|122
1747693500000|2025-05-19 22:25:00|8414.4|8412.5|8415.8|8414.3|8415.9|8414.4|8414.2|8412.5|45
1747693800000|2025-05-19 22:30:00|8416.1|8413.9|8414.8|8413.3|8416.2|8414.3|8414.6|8412.9|39
1747694100000|2025-05-19 22:35:00|8415.1|8412.9|8414.3|8412.8|8415.5|8413.7|8414.3|8410.9|72
1747694400000|2025-05-19 22:40:00|8414.8|8412|8414.6|8413.1|8415.5|8413.4|8414.4|8411.1|40
1747694700000|2025-05-19 22:45:00|8414.8|8413.3|8414.1|8412.6|8414.8|8413.3|8413.9|8412|42
1747695000000|2025-05-19 22:50:00|8414|8412.5|8413.2|8411.7|8414.4|8412.5|8413.1|8411.6|27
1747695300000|2025-05-19 22:55:00|8413.4|8411.9|8412.7|8411.2|8413.4|8411.9|8412.6|8411.1|59
1747695600000|2025-05-19 23:00:00|8412.6|8411.1|8412.4|8410.9|8412.9|8411.4|8412|8410.5|44
1747695900000|2025-05-19 23:05:00|8412.3|8410.8|8411.9|8410.4|8412.3|8410.8|8411.7|8410.2|34
1747696200000|2025-05-19 23:10:00|8412|8410.5|8411.4|8409.9|8412|8410.5|8410.9|8409.4|21
1747696500000|2025-05-19 23:15:00|8411.5|8410|8411.2|8409.7|8411.5|8410|8410.9|8409.4|37
1747696800000|2025-05-19 23:20:00|8411|8409.5|8411.3|8409.8|8411.5|8410|8410.9|8409.4|31
1747697100000|2025-05-19 23:25:00|8411.2|8409.7|8411.1|8409.6|8411.5|8410|8410.7|8409.2|29
1747697400000|2025-05-19 23:30:00|8410.9|8409.4|8410.2|8408.7|8410.9|8409.4|8409.9|8408.5|43
1747697700000|2025-05-19 23:35:00|8410.1|8408.6|8409.9|8408.4|8410.3|8408.8|8409.8|8408.3|32
1747698000000|2025-05-19 23:40:00|8410|8408.5|8409|8407.5|8410|8408.5|8409|8407.5|35
1747698300000|2025-05-19 23:45:00|8409.1|8407.6|8408.8|8407.3|8409.1|8407.8|8408.4|8406.9|41
1747698600000|2025-05-19 23:50:00|8408.9|8407.4|8408.7|8407.2|8409.1|8407.8|8408.4|8407.2|16
1747698900000|2025-05-19 23:55:00|8408.6|8407.7|8408.6|8407.7|8409.1|8407.8|8408.3|8407.2|34
1747699200000|2025-05-20 00:00:00|8408.5|8407.6|8408.3|8407.4|8408.7|8407.7|8408|8406.9|44
1747699500000|2025-05-20 00:05:00|8408.7|8407.2|8408.7|8407.2|8408.7|8407.7|8408.1|8406.9|34
1747699800000|2025-05-20 00:10:00|8408.6|8407.1|8409.1|8407.6|8409.2|8407.7|8408.3|8407|36
1747700100000|2025-05-20 00:15:00|8409|8407.5|8409.1|8407.6|8409.5|8408|8408.5|8407.3|71
1747700400000|2025-05-20 00:20:00|8409.3|8407.8|8409|8407.5|8409.7|8408.3|8408.9|8407.4|67
1747700700000|2025-05-20 00:25:00|8408.9|8407.4|8407.8|8406.3|8408.9|8407.4|8407.8|8406.3|80
1747701000000|2025-05-20 00:30:00|8407.9|8406.4|8407.1|8405.6|8408.3|8406.8|8407|8405.5|72
1747701300000|2025-05-20 00:35:00|8407|8405.5|8406.7|8405.2|8407.1|8405.6|8406.4|8404.9|58
1747701600000|2025-05-20 00:40:00|8406.8|8405.3|8407.5|8406|8407.5|8406|8406.7|8405.2|49
1747701900000|2025-05-20 00:45:00|8407.4|8405.9|8407|8405.5|8407.6|8406.1|8406.5|8405.3|60
1747702200000|2025-05-20 00:50:00|8406.9|8405.4|8406.2|8405.3|8407.1|8405.9|8406.1|8405.2|46
1747702500000|2025-05-20 00:55:00|8406.7|8405.2|8407.3|8405.8|8407.5|8406.5|8405.8|8404.9|94
1747702800000|2025-05-20 01:00:00|8407.2|8406.3|8408.8|8407.9|8409|8407.9|8407|8406|154
1747703100000|2025-05-20 01:05:00|8408.7|8407.8|8408.6|8407.7|8409.4|8408.3|8408.1|8406.6|85
1747703400000|2025-05-20 01:10:00|8408.7|8407.8|8410.3|8408.8|8410.6|8409.1|8408.3|8407.4|105
1747703700000|2025-05-20 01:15:00|8410.2|8408.7|8413.2|8411.7|8413.6|8412.5|8409.9|8408.4|197
1747704000000|2025-05-20 01:20:00|8413.1|8411.6|8411.8|8410.9|8413.5|8412.1|8411.2|8410.3|160
1747704300000|2025-05-20 01:25:00|8412|8410.5|8413|8412.1|8414.1|8412.7|8411.7|8410.4|120
1747704600000|2025-05-20 01:30:00|8413.1|8412.2|8413.6|8412.7|8413.9|8413|8413|8411.8|96
1747704900000|2025-05-20 01:35:00|8413.7|8412.2|8412.6|8411.7|8413.8|8412.8|8412|8410.7|75
1747705200000|2025-05-20 01:40:00|8412.9|8412|8413.7|8412.8|8414.3|8413.2|8412.8|8411.6|72
1747705500000|2025-05-20 01:45:00|8413.8|8412.9|8413.3|8411.8|8414.1|8413.2|8412.9|8411.6|68
1747705800000|2025-05-20 01:50:00|8413.2|8411.7|8413.6|8412.1|8414.4|8412.9|8413|8411.5|68
1747706100000|2025-05-20 01:55:00|8413.8|8412.3|8414.2|8412.7|8414.3|8412.8|8413.3|8411.9|71
1747706400000|2025-05-20 02:00:00|8414.4|8412.9|8414.9|8413.4|8415.2|8413.7|8414.3|8412.8|90
1747706700000|2025-05-20 02:05:00|8414.8|8413.3|8413.8|8412.3|8414.8|8413.4|8413.4|8411.9|52
1747707000000|2025-05-20 02:10:00|8413.7|8412.2|8413.9|8412.4|8414.1|8412.9|8413.5|8412|58
1747707300000|2025-05-20 02:15:00|8413.8|8412.3|8413|8412.1|8413.9|8412.7|8412.8|8411.5|58
1747707600000|2025-05-20 02:20:00|8412.9|8412|8414|8412.5|8414.1|8412.7|8412.9|8411.7|64
1747707900000|2025-05-20 02:25:00|8414.2|8412.7|8414.6|8413.7|8415.5|8414|8414|8412.5|76
1747708200000|2025-05-20 02:30:00|8414.5|8413.6|8414.4|8413.5|8415.2|8414.1|8413.9|8412.8|57
1747708500000|2025-05-20 02:35:00|8414.7|8413.2|8413.9|8413|8414.8|8413.5|8413.9|8412.7|61
1747708800000|2025-05-20 02:40:00|8413.7|8412.8|8413.4|8412.5|8413.9|8413|8412.8|8411.7|46
1747709100000|2025-05-20 02:45:00|8413.2|8412.3|8413.1|8412.2|8413.6|8412.7|8412.9|8412|33
1747709400000|2025-05-20 02:50:00|8413|8412.1|8412.9|8412|8413.4|8412.2|8412.1|8411.1|45
1747709700000|2025-05-20 02:55:00|8413|8412.1|8412|8410.5|8413|8412.1|8411.7|8410.2|190
1747710000000|2025-05-20 03:00:00|8411.9|8410.4|8411.1|8409.6|8412.2|8410.7|8411.1|8409.6|107
1747710300000|2025-05-20 03:05:00|8411.2|8409.7|8412.5|8411|8412.8|8411.3|8411.2|8409.7|95
1747710600000|2025-05-20 03:10:00|8412.6|8411.1|8412.5|8411.6|8413.4|8411.9|8411.9|8411|74
1747710900000|2025-05-20 03:15:00|8412.4|8411.5|8412.8|8411.3|8412.9|8411.8|8412.3|8411.1|45
1747711200000|2025-05-20 03:20:00|8412.4|8411.5|8412.7|8411.2|8412.7|8411.6|8411.9|8410.6|44
1747711500000|2025-05-20 03:25:00|8412.6|8411.1|8412.5|8411|8412.6|8411.5|8411.9|8410.8|41
1747711800000|2025-05-20 03:30:00|8412.4|8410.9|8412.2|8411.3|8412.8|8411.6|8412.2|8410.9|37
1747712100000|2025-05-20 03:35:00|8412.3|8411.4|8412.7|8411.8|8413.4|8412.3|8411.8|8410.9|68
1747712400000|2025-05-20 03:40:00|8413.1|8411.6|8412.8|8411.3|8413.8|8412.8|8412.4|8411.3|75
1747712700000|2025-05-20 03:45:00|8412.6|8411.1|8412.7|8411.2|8412.8|8411.6|8411.9|8410.6|60
1747713000000|2025-05-20 03:50:00|8412.6|8411.1|8412.4|8411.5|8412.7|8411.6|8412.1|8411|36
1747713300000|2025-05-20 03:55:00|8412.9|8411.4|8413|8412.1|8413.5|8412.3|8412.3|8411.2|85
1747713600000|2025-05-20 04:00:00|8412.9|8412|8412.7|8411.8|8413.2|8412.1|8412.4|8411.3|66
1747713900000|2025-05-20 04:05:00|8412.6|8411.7|8412.8|8411.3|8413.1|8412|8412.6|8411.3|34
1747714200000|2025-05-20 04:10:00|8412.9|8411.4|8413.1|8411.6|8413.4|8412.2|8412.7|8411.4|34
1747714500000|2025-05-20 04:15:00|8412.8|8411.9|8413.4|8411.9|8413.8|8412.6|8412.8|8411.6|56
1747714800000|2025-05-20 04:20:00|8413.5|8412|8413.7|8412.2|8414.2|8412.7|8413.3|8412|28
1747715100000|2025-05-20 04:25:00|8413.5|8412|8413.7|8412.8|8414|8413.1|8413.2|8412|62
1747715400000|2025-05-20 04:30:00|8413.6|8412.7|8415.3|8414.4|8415.4|8414.5|8413.5|8412.6|110
1747715700000|2025-05-20 04:35:00|8415|8414.1|8416|8415.1|8416.1|8415.2|8414.8|8413.6|68
1747716000000|2025-05-20 04:40:00|8416.1|8415.2|8414.7|8413.8|8416.4|8415.3|8414.7|8413.5|71
1747716300000|2025-05-20 04:45:00|8414.6|8413.7|8414.7|8413.2|8415.1|8413.9|8414.2|8413|44
1747716600000|2025-05-20 04:50:00|8414.8|8413.3|8413|8412.1|8415.1|8413.7|8413|8412.1|66
1747716900000|2025-05-20 04:55:00|8413.2|8412.3|8413.3|8411.8|8413.6|8412.4|8412.4|8411.2|80
1747717200000|2025-05-20 05:00:00|8412.9|8412|8412.9|8412|8414|8413|8412.6|8411.4|119
1747717500000|2025-05-20 05:05:00|8412.8|8411.9|8412.1|8411.2|8413.6|8412.7|8411.4|8410.2|76
1747717800000|2025-05-20 05:10:00|8412.2|8411.3|8411.9|8411|8412.5|8411.4|8411.2|8410.3|68
1747718100000|2025-05-20 05:15:00|8411.7|8410.8|8413.2|8411.7|8413.3|8412.1|8411.2|8409.9|89
1747718400000|2025-05-20 05:20:00|8413|8411.5|8413.4|8412.5|8414|8413.1|8412.9|8411.4|116
1747718700000|2025-05-20 05:25:00|8413.2|8412.3|8413.2|8412.3|8413.9|8412.7|8412.6|8411.2|122
1747719000000|2025-05-20 05:30:00|8413.4|8411.9|8413.9|8413|8414.3|8413.1|8413|8411.9|85
1747719300000|2025-05-20 05:35:00|8414.2|8412.7|8412.7|8411.8|8414.9|8413.8|8412.6|8411.4|90
1747719600000|2025-05-20 05:40:00|8412.9|8412|8414.2|8413.3|8415|8413.8|8412.7|8411.6|155
1747719900000|2025-05-20 05:45:00|8414.4|8413.5|8414.4|8413.5|8416.5|8415.3|8414.4|8413.3|201
1747720200000|2025-05-20 05:50:00|8414.6|8413.7|8415.5|8414.6|8415.6|8414.6|8414|8412.7|111
1747720500000|2025-05-20 05:55:00|8415.6|8414.7|8414.7|8413.2|8415.9|8414.7|8414.4|8412.9|161
1747720800000|2025-05-20 06:00:00|8414.5|8413|8415|8414.1|8416.1|8414.9|8414.2|8412.9|270
1747721100000|2025-05-20 06:05:00|8415.4|8413.9|8416|8415.1|8416.1|8415.2|8413.8|8412.7|131
1747721400000|2025-05-20 06:10:00|8415.9|8415|8417.3|8416.4|8417.7|8416.4|8415.8|8414.5|171
1747721700000|2025-05-20 06:15:00|8417.4|8416.5|8417|8415.5|8417.9|8416.7|8415.9|8414.7|173
1747722000000|2025-05-20 06:20:00|8416.9|8415.4|8415.7|8414.8|8417.1|8416.1|8415.7|8414.4|106
1747722300000|2025-05-20 06:25:00|8415.6|8414.7|8416.6|8415.7|8417.1|8415.8|8415.5|8414.3|107
1747722600000|2025-05-20 06:30:00|8416.4|8415.5|8418|8417.1|8418.3|8417.3|8416|8414.8|113
1747722900000|2025-05-20 06:35:00|8417.8|8416.9|8419.9|8419|8420.6|8419.7|8417.6|8416.7|133
1747723200000|2025-05-20 06:40:00|8419.7|8418.8|8419.4|8418.5|8420.6|8419.7|8419.1|8418.1|128
1747723500000|2025-05-20 06:45:00|8419.5|8418.6|8419|8418.1|8419.9|8419|8418.5|8417.3|164
1747723800000|2025-05-20 06:50:00|8418.9|8418|8419.4|8417.9|8420.2|8418.8|8418.8|8417.5|122
1747724100000|2025-05-20 06:55:00|8419.1|8418.2|8421.2|8419.7|8421.4|8420.3|8418.9|8417.4|163
1747724400000|2025-05-20 07:00:00|8420.9|8419.4|8420.1|8419.2|8421.8|8420.3|8419.7|8418.4|184
1747724700000|2025-05-20 07:05:00|8420.2|8419.3|8420.6|8419.7|8421.7|8420.3|8419.8|8418.8|169
1747725000000|2025-05-20 07:10:00|8420.7|8419.8|8423.7|8422.8|8423.9|8423|8420.5|8419.6|217
1747725300000|2025-05-20 07:15:00|8423.9|8423|8421.7|8420.8|8424.2|8423.2|8421.1|8420.2|192
1747725600000|2025-05-20 07:20:00|8421.9|8421|8421.6|8420.7|8423.3|8422.3|8421.5|8420.6|151
1747725900000|2025-05-20 07:25:00|8421.7|8420.8|8422.3|8421.4|8422.6|8421.5|8421.1|8420.2|142
1747726200000|2025-05-20 07:30:00|8422.4|8421.5|8420.2|8419.3|8422.7|8421.5|8419.7|8418.5|136
1747726500000|2025-05-20 07:35:00|8420.3|8419.4|8420.1|8419.2|8421.5|8420.6|8420|8418.9|130
1747726800000|2025-05-20 07:40:00|8420|8419.1|8420.4|8419.5|8422.4|8421.3|8419|8418|166
1747727100000|2025-05-20 07:45:00|8420.3|8419.4|8419.1|8417.6|8420.6|8419.4|8418.8|8417.6|116
1747727400000|2025-05-20 07:50:00|8419.2|8417.7|8418|8417.1|8420.3|8419.4|8418|8417.1|103
1747727700000|2025-05-20 07:55:00|8418.1|8417.2|8420.7|8419.8|8421.5|8420.3|8418|8416.8|159
1747728000000|2025-05-20 08:00:00|8420.4|8419.5|8419.8|8418.9|8421|8420.1|8419.3|8418.1|169
1747728300000|2025-05-20 08:05:00|8419.7|8418.8|8417.8|8416.9|8419.8|8418.9|8417|8416.1|143
1747728600000|2025-05-20 08:10:00|8417.9|8417|8415.6|8414.7|8418.6|8417.4|8415.6|8414.7|112
1747728900000|2025-05-20 08:15:00|8415.5|8414.6|8415.7|8414.8|8415.8|8414.9|8413.6|8412.7|137
1747729200000|2025-05-20 08:20:00|8415.9|8415|8414.8|8413.9|8416.6|8415.7|8414.3|8413.3|117
1747729500000|2025-05-20 08:25:00|8414.6|8413.7|8415.8|8414.3|8416.9|8416|8414.2|8413.3|130
1747729800000|2025-05-20 08:30:00|8415.4|8414.5|8415.3|8414.4|8417.3|8416.4|8414.7|8413.8|118
1747730100000|2025-05-20 08:35:00|8415.5|8414.6|8415.7|8414.8|8415.9|8415|8414.3|8413.2|172
1747730400000|2025-05-20 08:40:00|8415.6|8414.7|8412.5|8411|8415.6|8414.7|8411.9|8410.9|131
1747730700000|2025-05-20 08:45:00|8412.6|8411.1|8413.4|8412.5|8414.1|8413|8410.7|8409.8|256
1747731000000|2025-05-20 08:50:00|8413.6|8412.7|8414.9|8414|8415.4|8414.5|8413.5|8412.5|110
1747731300000|2025-05-20 08:55:00|8414.8|8413.9|8418.8|8417.9|8419.8|8418.9|8414.4|8413.3|193
1747731600000|2025-05-20 09:00:00|8418.9|8418|8418.5|8417.6|8420.8|8419.9|8418.1|8417.2|175
1747731900000|2025-05-20 09:05:00|8418.3|8417.4|8418.4|8417.5|8418.7|8417.8|8417.2|8416.3|90
1747732200000|2025-05-20 09:10:00|8418.5|8417.6|8419.9|8419|8420.8|8419.9|8418.3|8417.4|149
1747732500000|2025-05-20 09:15:00|8419.8|8418.9|8418.3|8417.4|8419.8|8418.9|8418.2|8417.3|94
1747732800000|2025-05-20 09:20:00|8418.2|8417.3|8419.2|8418.3|8419.3|8418.4|8417.9|8416.4|97
1747733100000|2025-05-20 09:25:00|8419.3|8418.4|8419.3|8418.4|8419.7|8418.7|8417.6|8416.7|120
1747733400000|2025-05-20 09:30:00|8419.4|8418.5|8417.6|8416.1|8419.6|8418.5|8417.2|8415.8|93
1747733700000|2025-05-20 09:35:00|8417.7|8416.2|8415.9|8415|8418.3|8417|8415.2|8413.9|101
1747734000000|2025-05-20 09:40:00|8415.8|8414.9|8415.9|8415|8416.8|8415.6|8415.6|8414.7|89
1747734300000|2025-05-20 09:45:00|8416.2|8414.7|8416.4|8415.5|8416.7|8415.5|8415.3|8414.4|81
1747734600000|2025-05-20 09:50:00|8416.3|8415.4|8417.4|8416.5|8418.1|8417.2|8416|8415.1|114
1747734900000|2025-05-20 09:55:00|8417.3|8416.4|8417.5|8416.6|8418.2|8417.3|8416.1|8415.2|114
1747735200000|2025-05-20 10:00:00|8417.6|8416.7|8419.5|8418.6|8419.9|8418.9|8417.4|8416.5|132
1747735500000|2025-05-20 10:05:00|8419.6|8418.7|8418.3|8417.4|8419.8|8418.9|8418.1|8417.2|84
1747735800000|2025-05-20 10:10:00|8418.2|8417.3|8417.7|8416.8|8418.5|8417.6|8417.2|8415.9|125
1747736100000|2025-05-20 10:15:00|8418|8417.1|8417.9|8417|8418.3|8417.4|8417.2|8416.3|74
1747736400000|2025-05-20 10:20:00|8418|8417.1|8418.6|8417.7|8418.8|8417.9|8417.6|8416.2|110
1747736700000|2025-05-20 10:25:00|8418.7|8417.8|8420.1|8419.2|8420.1|8419.2|8418.6|8417.7|71
1747737000000|2025-05-20 10:30:00|8419.7|8418.8|8419.1|8418.2|8419.9|8419|8418.7|8417.8|91
1747737300000|2025-05-20 10:35:00|8419|8418.1|8420.2|8419.3|8420.4|8419.5|8418.3|8417|107
1747737600000|2025-05-20 10:40:00|8420.3|8419.4|8419.5|8418.6|8420.5|8419.4|8419.4|8418.4|69
1747737900000|2025-05-20 10:45:00|8419.6|8418.7|8418.2|8417.3|8419.6|8418.7|8418|8416.6|103
1747738200000|2025-05-20 10:50:00|8418.6|8417.7|8415.7|8414.8|8418.9|8417.9|8415.4|8414.5|110
1747738500000|2025-05-20 10:55:00|8415.6|8414.7|8415.2|8414.3|8416.3|8415.2|8413.3|8412.4|128
1747738800000|2025-05-20 11:00:00|8415.4|8414.5|8416.1|8414.6|8416.9|8416|8414.9|8413.8|159
1747739100000|2025-05-20 11:05:00|8416|8415.1|8415.4|8414.5|8417.6|8416.4|8415.4|8414.5|111
1747739400000|2025-05-20 11:10:00|8415.6|8414.7|8415.7|8414.8|8416.8|8415.4|8415.3|8414.3|84
1747739700000|2025-05-20 11:15:00|8415.6|8414.7|8416.3|8415.4|8417|8416.1|8415.1|8414.2|54
1747740000000|2025-05-20 11:20:00|8416.2|8415.3|8414.5|8413.6|8416.4|8415.5|8413.9|8413|108
1747740300000|2025-05-20 11:25:00|8414.8|8413.9|8413.4|8412.5|8415.3|8414.4|8412.4|8411.3|89
1747740600000|2025-05-20 11:30:00|8413.5|8412.6|8414.2|8413.3|8415.5|8414.6|8413.5|8412.6|142
1747740900000|2025-05-20 11:35:00|8414.1|8413.2|8415.5|8414.6|8416.6|8415.7|8414|8413.1|85
1747741200000|2025-05-20 11:40:00|8415.7|8414.8|8417.3|8415.8|8417.6|8416.2|8415.1|8414.2|85
1747741500000|2025-05-20 11:45:00|8417.4|8415.9|8418.3|8417.4|8418.9|8418|8416.3|8415.4|89
1747741800000|2025-05-20 11:50:00|8418.4|8417.5|8416.5|8415.6|8418.7|8417.8|8416.5|8415.6|104
1747742100000|2025-05-20 11:55:00|8416.7|8415.8|8417|8416.1|8417.8|8416.9|8416|8415.1|151
1747742400000|2025-05-20 12:00:00|8416.8|8415.9|8416.7|8415.8|8417.7|8416.8|8415.6|8414.5|143
1747742700000|2025-05-20 12:05:00|8416.9|8416|8418.6|8417.7|8418.7|8417.8|8416.6|8415.5|129
1747743000000|2025-05-20 12:10:00|8418.5|8417.6|8418.8|8417.9|8419.9|8418.8|8418.3|8417.2|185
1747743300000|2025-05-20 12:15:00|8418.9|8418|8418.5|8417.6|8419.3|8418|8416.9|8416|177
1747743600000|2025-05-20 12:20:00|8418.4|8417.5|8417.2|8416.3|8418.8|8417.9|8415.5|8414.6|187
1747743900000|2025-05-20 12:25:00|8417.1|8416.2|8417.5|8416.6|8418|8416.9|8416.4|8415.5|141
1747744200000|2025-05-20 12:30:00|8417.4|8416.5|8419.5|8418.6|8419.7|8418.7|8417|8415.8|166
1747744500000|2025-05-20 12:35:00|8419.4|8418.5|8418.7|8417.8|8420.5|8419.2|8418.4|8417.5|136
1747744800000|2025-05-20 12:40:00|8418.5|8417.6|8418.1|8417.2|8419.4|8418.5|8417.5|8416.6|99
1747745100000|2025-05-20 12:45:00|8418|8417.1|8417.6|8416.7|8418.2|8417.3|8417.1|8416.2|118
1747745400000|2025-05-20 12:50:00|8418|8417.1|8422.4|8421.5|8422.6|8421.7|8417.9|8417|125
1747745700000|2025-05-20 12:55:00|8422.3|8421.4|8421.9|8421|8422.7|8421.8|8421.5|8420.6|113
1747746000000|2025-05-20 13:00:00|8421.7|8420.8|8419.1|8418.2|8422.2|8421.3|8419|8418.1|202
1747746300000|2025-05-20 13:05:00|8419|8418.1|8418|8417.1|8419.4|8418.5|8417.5|8416.6|173
1747746600000|2025-05-20 13:10:00|8417.8|8416.9|8419.3|8418.4|8420.1|8419.2|8416.7|8415.8|202
1747746900000|2025-05-20 13:15:00|8419.4|8418.5|8417|8416.1|8419.8|8418.9|8417|8416.1|155
1747747200000|2025-05-20 13:20:00|8416.9|8416|8416.5|8415.6|8417.3|8416.4|8415.4|8414.5|135
1747747500000|2025-05-20 13:25:00|8416.4|8415.5|8418.6|8417.7|8419|8417.9|8415.7|8414.8|139
1747747800000|2025-05-20 13:30:00|8419.4|8418.5|8420.8|8419.9|8421.2|8420.3|8418.9|8417.8|201
1747748100000|2025-05-20 13:35:00|8420.7|8419.8|8421.2|8420.3|8421.3|8420.4|8418.6|8417.7|214
1747748400000|2025-05-20 13:40:00|8421.3|8420.4|8420.3|8419.4|8421.7|8420.8|8420.1|8419.2|141
1747748700000|2025-05-20 13:45:00|8420.4|8419.5|8421.7|8420.8|8422.1|8420.9|8420.1|8419.2|176
1747749000000|2025-05-20 13:50:00|8421.6|8420.7|8419.9|8419|8422.1|8421.2|8419.6|8418.4|258
1747749300000|2025-05-20 13:55:00|8420|8418.5|8419.8|8418.9|8421|8420.1|8418|8417.1|219
1747749600000|2025-05-20 14:00:00|8419.9|8419|8421.7|8420.8|8422.8|8421.9|8419.2|8418.3|268
1747749900000|2025-05-20 14:05:00|8421.8|8420.9|8424.4|8422.9|8424.8|8423.3|8421.3|8420.4|211
1747750200000|2025-05-20 14:10:00|8424.5|8423|8424.2|8423.3|8425.3|8424.2|8421.9|8421|288
1747750500000|2025-05-20 14:15:00|8424.3|8423.4|8423|8421.5|8424.9|8424|8422.2|8421|226
1747750800000|2025-05-20 14:20:00|8422.9|8421.4|8424.9|8424|8425.5|8424.5|8422.4|8421.4|163
1747751100000|2025-05-20 14:25:00|8425.1|8424.2|8424.7|8423.8|8426.9|8425.8|8424.6|8423.7|187
1747751400000|2025-05-20 14:30:00|8424.8|8423.9|8423.3|8422.4|8425|8424.1|8422.3|8421.4|227
1747751700000|2025-05-20 14:35:00|8423.2|8422.3|8422.1|8421.2|8423.5|8422.5|8421.6|8420.6|177
1747752000000|2025-05-20 14:40:00|8422.2|8421.3|8423.8|8422.3|8424.3|8423.3|8422.2|8421.3|152
1747752300000|2025-05-20 14:45:00|8423.7|8422.2|8424.2|8423.3|8425.2|8424.3|8423.1|8422.2|197
1747752600000|2025-05-20 14:50:00|8424.1|8423.2|8426.8|8425.9|8427|8425.9|8423.6|8422.6|234
1747752900000|2025-05-20 14:55:00|8426.7|8425.8|8429.3|8428.4|8429.3|8428.4|8425.5|8424.4|236
1747753200000|2025-05-20 15:00:00|8428.9|8428|8429.2|8428.3|8429.7|8428.6|8427.9|8427|277
1747753500000|2025-05-20 15:05:00|8428.8|8427.9|8429.4|8428.5|8429.8|8428.9|8428.5|8427.6|144
1747753800000|2025-05-20 15:10:00|8429.7|8428.8|8428.1|8427.2|8429.7|8428.8|8428|8426.8|122
1747754100000|2025-05-20 15:15:00|8428.2|8427.3|8426|8424.5|8429.4|8428.4|8425.9|8424.4|190
1747754400000|2025-05-20 15:20:00|8425.9|8424.4|8424.6|8423.1|8426.2|8424.7|8424.6|8423.1|145
1747754700000|2025-05-20 15:25:00|8424.7|8423.2|8423.8|8422.3|8424.7|8423.3|8422.4|8421.5|163
1747755000000|2025-05-20 15:30:00|8423.9|8422.4|8420.9|8420|8424.1|8423.2|8420.8|8419.9|217
1747755300000|2025-05-20 15:35:00|8421|8420.1|8420.1|8418.6|8421.7|8420.8|8419.6|8417.5|259
1747755600000|2025-05-20 15:40:00|8420.2|8418.7|8420.1|8418.6|8421.2|8420|8419.7|8418.2|146
1747755900000|2025-05-20 15:45:00|8420|8418.5|8419.2|8418.3|8420|8419|8419|8417.9|159
1747756200000|2025-05-20 15:50:00|8419.1|8418.2|8418|8417.1|8419.2|8418.3|8417.6|8416.5|142
1747756500000|2025-05-20 15:55:00|8417.8|8416.9|8417.6|8416.7|8418.1|8417.2|8414.5|8413.6|247
1747756800000|2025-05-20 16:00:00|8417.9|8416.4|8417.8|8416.9|8418.2|8417.3|8416.2|8415.3|133
1747757100000|2025-05-20 16:05:00|8417.7|8416.8|8419|8418.1|8420|8419.1|8417.7|8416.8|150
1747757400000|2025-05-20 16:10:00|8419.1|8418.2|8418|8417.1|8420.4|8419.5|8417.4|8416.5|143
1747757700000|2025-05-20 16:15:00|8418.1|8417.2|8417.4|8416.5|8418.4|8417.3|8416.5|8415.4|167
1747758000000|2025-05-20 16:20:00|8417.3|8416.4|8417.3|8416.4|8417.8|8416.7|8415.7|8414.8|142
1747758300000|2025-05-20 16:25:00|8417.2|8416.3|8417.8|8416.9|8417.8|8416.9|8415.9|8415|93
1747758600000|2025-05-20 16:30:00|8417.9|8417|8418|8417.1|8418.6|8417.7|8417.3|8416.4|83
1747758900000|2025-05-20 16:35:00|8418.2|8417.3|8417.3|8416.4|8418.8|8417.9|8417.2|8416.2|121
1747759200000|2025-05-20 16:40:00|8417.2|8416.3|8415.1|8414.2|8417.8|8416.9|8414.3|8413.4|122
1747759500000|2025-05-20 16:45:00|8415|8414.1|8415.9|8415|8416.7|8415.8|8414.6|8413.7|109
1747759800000|2025-05-20 16:50:00|8416|8415.1|8418.2|8417.3|8418.6|8417.5|8415.9|8415|115
1747760100000|2025-05-20 16:55:00|8418.3|8417.4|8418.9|8418|8419.3|8418.3|8418.2|8416.8|107
1747760400000|2025-05-20 17:00:00|8419|8418.1|8418.9|8418|8419.7|8418.7|8418.4|8417.5|107
1747760700000|2025-05-20 17:05:00|8419.4|8418.5|8419|8418.1|8419.4|8418.5|8418.4|8417.5|70
1747761000000|2025-05-20 17:10:00|8418.9|8418|8418.6|8417.7|8419.5|8418.3|8418.6|8417.3|84
1747761300000|2025-05-20 17:15:00|8418.5|8417.6|8419.8|8418.3|8420.1|8419.2|8418.5|8417.6|101
1747761600000|2025-05-20 17:20:00|8420.2|8418.7|8421.9|8420.4|8422.1|8420.6|8419.7|8418.4|133
1747761900000|2025-05-20 17:25:00|8422|8420.5|8422.9|8422|8423.6|8422.4|8421.5|8420.1|120
1747762200000|2025-05-20 17:30:00|8423.1|8421.6|8423.5|8422.6|8423.5|8422.6|8422|8421.1|101
1747762500000|2025-05-20 17:35:00|8423.7|8422.8|8423.4|8422.5|8424.1|8423.2|8422.9|8422|100
1747762800000|2025-05-20 17:40:00|8423.6|8422.7|8424.8|8423.3|8425|8424|8422.7|8421.8|120
1747763100000|2025-05-20 17:45:00|8424.7|8423.2|8426.1|8424.6|8426.1|8424.9|8424.5|8423|114
1747763400000|2025-05-20 17:50:00|8425.9|8425|8426.4|8425.5|8427.3|8426.4|8425.8|8424.9|144
1747763700000|2025-05-20 17:55:00|8426.5|8425.6|8425.9|8425|8426.6|8425.7|8425.3|8424.4|110
1747764000000|2025-05-20 18:00:00|8426|8425.1|8425.2|8424.3|8426.3|8425.4|8424.9|8423.7|131
1747764300000|2025-05-20 18:05:00|8425.1|8424.2|8426.4|8425.5|8426.6|8425.5|8424.8|8423.6|137
1747764600000|2025-05-20 18:10:00|8426.3|8425.4|8427.2|8426.3|8427.5|8426.6|8425.5|8424.6|142
1747764900000|2025-05-20 18:15:00|8427.3|8426.4|8427.2|8426.3|8427.9|8427|8426.8|8425.8|148
1747765200000|2025-05-20 18:20:00|8427.3|8426.4|8428.8|8427.9|8429|8428|8427.3|8426.4|157
1747765500000|2025-05-20 18:25:00|8428.7|8427.8|8429.2|8428.3|8429.6|8428.7|8428.5|8427.6|135
1747765800000|2025-05-20 18:30:00|8429.3|8428.4|8429|8427.5|8429.5|8428.6|8428.3|8427.4|189
1747766100000|2025-05-20 18:35:00|8428.3|8427.4|8426.9|8426|8428.6|8427.5|8426.7|8425.8|97
1747766400000|2025-05-20 18:40:00|8426.7|8425.8|8426.6|8425.7|8427.1|8426.2|8426.4|8425.4|150
1747766700000|2025-05-20 18:45:00|8426.5|8425.6|8426.3|8425.4|8427.1|8426.2|8426.2|8425.3|151
1747767000000|2025-05-20 18:50:00|8426.2|8425.3|8426.4|8424.9|8427.5|8426.3|8426|8424.9|145
1747767300000|2025-05-20 18:55:00|8426.5|8425|8426.1|8425.2|8426.7|8425.8|8425.4|8424.5|139
1747767600000|2025-05-20 19:00:00|8426.2|8425.3|8427|8426.1|8427.2|8426.3|8426.1|8425.2|130
1747767900000|2025-05-20 19:05:00|8427.1|8426.2|8427.1|8426.2|8427.3|8426.2|8426.4|8425.5|108
1747768200000|2025-05-20 19:10:00|8427|8426.1|8427.4|8426.5|8427.6|8426.5|8426.8|8425.7|52
1747768500000|2025-05-20 19:15:00|8427.3|8426.4|8426.1|8425.2|8428.2|8426.8|8426.1|8425.2|97
1747768800000|2025-05-20 19:20:00|8426.2|8425.3|8425.8|8424.9|8426.6|8425.4|8425.4|8424.1|94
1747769100000|2025-05-20 19:25:00|8425.7|8424.8|8425.8|8424.9|8426.1|8425.1|8425.3|8424.4|88
1747769400000|2025-05-20 19:30:00|8425.7|8424.8|8425.5|8424|8426.1|8425.1|8425.2|8424|87
1747769700000|2025-05-20 19:35:00|8425.1|8424.2|8425.1|8424.2|8426.1|8424.9|8425|8423.8|79
1747770000000|2025-05-20 19:40:00|8425.2|8424.3|8425.8|8424.9|8425.9|8425|8425|8424|64
1747770300000|2025-05-20 19:45:00|8425.9|8425|8427.3|8426.4|8427.3|8426.4|8425.9|8424.6|75
1747770600000|2025-05-20 19:50:00|8427.2|8426.3|8426.3|8425.4|8427.5|8426.4|8426.3|8425.4|59
1747770900000|2025-05-20 19:55:00|8426.2|8425.3|8426.6|8425.7|8427.1|8426.2|8425.2|8424.3|168
1747771200000|2025-05-20 20:00:00|8426.7|8425.8|8425.4|8424.5|8426.8|8425.9|8425.3|8424.4|125
1747771500000|2025-05-20 20:05:00|8425.3|8424.4|8426.5|8425.6|8426.8|8425.7|8425.3|8424.4|50
1747771800000|2025-05-20 20:10:00|8426.6|8425.7|8427.4|8426.5|8428.1|8426.9|8426.5|8425.4|53
1747772100000|2025-05-20 20:15:00|8427.3|8426.4|8427.4|8426.5|8427.7|8426.6|8427.1|8426|38
1747772400000|2025-05-20 20:20:00|8427.5|8426.6|8426|8425.1|8427.6|8426.7|8425.9|8424.9|51
1747772700000|2025-05-20 20:25:00|8425.9|8425|8425.7|8424.8|8426.2|8425.2|8425|8423.9|36
1747773000000|2025-05-20 20:30:00|8425.8|8424.9|8426.4|8425.5|8426.8|8425.7|8425.8|8424.9|48
1747773300000|2025-05-20 20:35:00|8426.3|8425.4|8425.9|8425|8426.8|8425.6|8425.8|8424.9|64
1747773600000|2025-05-20 20:40:00|8425.8|8424.9|8426|8425.1|8426.8|8425.3|8425.6|8424.3|59
1747773900000|2025-05-20 20:45:00|8425.9|8425|8426.2|8424.7|8426.5|8425.1|8425.8|8424.3|30
1747774200000|2025-05-20 20:50:00|8426.4|8424.9|8426.3|8424.8|8426.6|8425.1|8425.6|8424.1|32
1747774500000|2025-05-20 20:55:00|8426.8|8424.4|8427.2|8421.7|8427.9|8425.4|8426.7|8421.7|87
1747774800000|2025-05-20 21:00:00|8435.9|8424|8437.4|8425.5|8437.4|8425.5|8435|8423.1|25
1747775100000|2025-05-20 21:05:00|8435.6|8423.7|8435.5|8423.6|8437.1|8425.2|8433.3|8421.4|104
1747775400000|2025-05-20 21:10:00|8435.4|8423.5|8429.1|8422.2|8435.4|8424.3|8429.1|8421.8|113
1747775700000|2025-05-20 21:15:00|8429|8422|8432.8|8424.8|8433.3|8425.3|8428.8|8419.8|86
1747776000000|2025-05-20 21:20:00|8432.1|8424.4|8433.2|8424.5|8433.6|8426.5|8431.1|8423.7|73
1747776300000|2025-05-20 21:25:00|8433|8424.6|8431.9|8425.2|8433.3|8425.2|8431.6|8423.8|42
1747776600000|2025-05-20 21:30:00|8431.7|8425.1|8431.5|8425.3|8432.3|8426.6|8430.8|8425|96
1747776900000|2025-05-20 21:35:00|8431.6|8425.2|8430.6|8424.8|8431.8|8425.3|8430.4|8423.3|53
1747777200000|2025-05-20 21:40:00|8430.1|8424.7|8430.8|8424.7|8431.7|8425.7|8429.5|8424.1|119
1747777500000|2025-05-20 21:45:00|8431.2|8424.9|8429.9|8424.5|8432|8426.2|8429.9|8424|113
1747777800000|2025-05-20 21:50:00|8430.1|8424.6|8432.9|8426.7|8433.1|8426.7|8429.6|8424.3|208
1747778100000|2025-05-20 21:55:00|8432.8|8426.6|8431.6|8424.4|8433.9|8426.7|8430|8424.4|116
1747778400000|2025-05-20 22:00:00|8430.9|8424.9|8428.9|8426.5|8432.8|8426.5|8428.3|8424.2|109
1747778700000|2025-05-20 22:05:00|8428.5|8427|8427.5|8426|8428.8|8427.3|8427.1|8425.6|62
1747779000000|2025-05-20 22:10:00|8427.4|8425.9|8426.9|8425.4|8428.5|8427|8426.5|8425|113
1747779300000|2025-05-20 22:15:00|8427|8425.5|8426.9|8425.4|8427.3|8425.8|8426.2|8424.7|45
1747779600000|2025-05-20 22:20:00|8426.8|8425.3|8426.8|8424.6|8427.6|8425.4|8425.6|8423.4|161
1747779900000|2025-05-20 22:25:00|8426.5|8425|8425.9|8424.4|8426.5|8425|8425.7|8424.2|48
1747780200000|2025-05-20 22:30:00|8425.8|8424.3|8425.8|8424.3|8426.3|8424.8|8425.3|8423.8|37
1747780500000|2025-05-20 22:35:00|8425.9|8424.4|8426.9|8425.4|8426.9|8425.4|8425.7|8424.2|31
1747780800000|2025-05-20 22:40:00|8426.7|8425.2|8425.9|8424.4|8426.8|8425.3|8425.5|8424|28
1747781100000|2025-05-20 22:45:00|8425.8|8424.3|8425.4|8423.9|8426|8424.5|8425.2|8423.7|28
1747781400000|2025-05-20 22:50:00|8425.5|8424|8425.8|8424.3|8426|8424.5|8425.3|8423.8|24
1747781700000|2025-05-20 22:55:00|8425.7|8424.2|8425.2|8423.7|8425.8|8424.3|8425.1|8423.6|54
1747782000000|2025-05-20 23:00:00|8425.4|8423.9|8425.2|8423.7|8425.6|8424.1|8425|8423.5|34
1747782300000|2025-05-20 23:05:00|8425.4|8423.9|8424.9|8423.4|8425.8|8424.3|8424.9|8423.4|44
1747782600000|2025-05-20 23:10:00|8425.1|8423.6|8425.4|8423.9|8425.8|8424.3|8424.9|8423.4|28
1747782900000|2025-05-20 23:15:00|8425.3|8423.8|8425.6|8424.1|8425.9|8424.4|8425.3|8423.8|24
1747783200000|2025-05-20 23:20:00|8425.5|8424|8426.3|8424.8|8426.3|8424.8|8424.8|8423.3|36
1747783500000|2025-05-20 23:25:00|8426.2|8424.7|8426.3|8424.8|8426.9|8425.4|8424.8|8423.3|61
1747783800000|2025-05-20 23:30:00|8426.2|8424.7|8426.3|8424.8|8426.4|8424.9|8425.9|8424.4|35
1747784100000|2025-05-20 23:35:00|8426.2|8424.7|8426.3|8424.8|8427.3|8425.8|8426.1|8424.6|36
1747784400000|2025-05-20 23:40:00|8426.4|8424.9|8424.8|8423.9|8426.8|8425.7|8424.8|8423.9|27
1747784700000|2025-05-20 23:45:00|8424.9|8424|8426.7|8425.2|8426.7|8425.3|8424.4|8423.4|61
1747785000000|2025-05-20 23:50:00|8426.5|8425.6|8426.1|8425.2|8427.7|8426.2|8425.9|8425|47
1747785300000|2025-05-20 23:55:00|8426|8425.1|8426.7|8425.2|8426.7|8425.2|8425.9|8424.7|28
1747785600000|2025-05-21 00:00:00|8426.8|8425.3|8427.7|8426.2|8428.1|8427.1|8426.8|8425.3|70
1747785900000|2025-05-21 00:05:00|8427.5|8426|8427.2|8425.7|8428.1|8427.2|8426.8|8425.5|68
1747786200000|2025-05-21 00:10:00|8427.3|8425.8|8427.1|8425.6|8427.4|8425.9|8426.8|8425.3|49
1747786500000|2025-05-21 00:15:00|8427.2|8425.7|8426.9|8426|8427.4|8426.1|8425.9|8424.6|62
1747786800000|2025-05-21 00:20:00|8427|8426.1|8427.4|8425.9|8427.9|8426.6|8426.3|8424.9|81
1747787100000|2025-05-21 00:25:00|8427.5|8426|8426.8|8425.3|8427.7|8426.2|8426.3|8425|115
1747787400000|2025-05-21 00:30:00|8426.7|8425.2|8426.6|8425.1|8426.9|8425.5|8426|8424.5|80
1747787700000|2025-05-21 00:35:00|8426.5|8425|8425.3|8423.8|8427.4|8426|8425.1|8423.7|101
1747788000000|2025-05-21 00:40:00|8425.4|8423.9|8425.5|8424.6|8426.4|8425.4|8424.3|8423.2|83
1747788300000|2025-05-21 00:45:00|8425.6|8424.7|8425.7|8424.8|8425.9|8424.9|8424.5|8423.3|85
1747788600000|2025-05-21 00:50:00|8425.8|8424.9|8424.5|8423.6|8426.2|8425.3|8423.3|8422.1|182
1747788900000|2025-05-21 00:55:00|8424.8|8423.3|8424.8|8423.3|8426.1|8424.6|8423.9|8423|150
1747789200000|2025-05-21 01:00:00|8424.6|8423.1|8426.5|8425|8428.3|8426.8|8424.5|8423|243
1747789500000|2025-05-21 01:05:00|8426.4|8424.9|8426.1|8424.6|8426.4|8424.9|8425.5|8424|73
1747789800000|2025-05-21 01:10:00|8426|8424.5|8425.6|8424.1|8426.2|8425.3|8425.3|8424|71
1747790100000|2025-05-21 01:15:00|8425.5|8424|8424.1|8423.2|8425.6|8424.4|8423.9|8422.6|134
1747790400000|2025-05-21 01:20:00|8424.3|8423.4|8423.9|8423|8424.8|8423.6|8423.7|8422.5|59
1747790700000|2025-05-21 01:25:00|8423.8|8422.9|8423.8|8422.9|8424.8|8423.6|8423.4|8422.5|74
1747791000000|2025-05-21 01:30:00|8423.9|8423|8425|8424.1|8425.1|8424.2|8423.8|8422.5|75
1747791300000|2025-05-21 01:35:00|8424.9|8424|8424.1|8423.2|8424.9|8424|8423.9|8422.7|49
1747791600000|2025-05-21 01:40:00|8424.2|8423.3|8425.2|8423.7|8425.3|8424.1|8424.2|8422.8|47
1747791900000|2025-05-21 01:45:00|8425.1|8423.6|8425.3|8424.4|8425.8|8424.6|8424.7|8423.5|58
1747792200000|2025-05-21 01:50:00|8425.4|8424.5|8426.3|8424.8|8426.4|8425.2|8425.3|8424.2|39
1747792500000|2025-05-21 01:55:00|8425.9|8425|8426.7|8425.8|8427.8|8426.6|8425.6|8424.7|95
1747792800000|2025-05-21 02:00:00|8426.6|8425.7|8431.9|8430.4|8432.2|8430.7|8426.4|8425|261
1747793100000|2025-05-21 02:05:00|8432.1|8430.6|8430.7|8429.8|8432.1|8430.6|8427.9|8426.4|378
1747793400000|2025-05-21 02:10:00|8430.9|8430|8433.1|8431.6|8433.9|8433|8429.5|8428.3|245
1747793700000|2025-05-21 02:15:00|8432.9|8431.4|8432.4|8430.9|8433.1|8432|8431.5|8430.2|179
1747794000000|2025-05-21 02:20:00|8432.6|8431.1|8433.3|8431.8|8433.5|8432.6|8431.6|8430.1|154
1747794300000|2025-05-21 02:25:00|8433|8432.1|8433.5|8432|8433.7|8432.6|8432.5|8431|141
1747794600000|2025-05-21 02:30:00|8433.8|8432.3|8435.6|8434.1|8436.2|8434.7|8433.3|8431.8|128
1747794900000|2025-05-21 02:35:00|8435.3|8433.8|8435.1|8433.6|8435.7|8434.2|8433.8|8432.6|157
1747795200000|2025-05-21 02:40:00|8434.6|8433.1|8435.6|8434.1|8435.9|8434.6|8434.1|8432.6|155
1747795500000|2025-05-21 02:45:00|8435.5|8434|8436.9|8435.4|8437.1|8435.7|8435.1|8433.6|148
1747795800000|2025-05-21 02:50:00|8436.8|8435.3|8436.3|8434.8|8436.9|8435.6|8435|8433.5|84
1747796100000|2025-05-21 02:55:00|8436.4|8434.9|8435.1|8433.6|8436.4|8434.9|8434.7|8433.2|166
1747796400000|2025-05-21 03:00:00|8435|8433.5|8435.7|8434.2|8436.3|8434.8|8435|8433.5|87
1747796700000|2025-05-21 03:05:00|8435.6|8434.1|8433.6|8432.1|8435.6|8434.1|8433.2|8431.7|70
1747797000000|2025-05-21 03:10:00|8433.5|8432|8434.7|8433.2|8434.8|8433.3|8433.2|8431.7|94
1747797300000|2025-05-21 03:15:00|8434.6|8433.1|8434.1|8432.6|8435.4|8433.9|8434.1|8432.6|65
1747797600000|2025-05-21 03:20:00|8434.2|8432.7|8434.3|8432.8|8435|8433.5|8433.9|8432.4|87
1747797900000|2025-05-21 03:25:00|8434.4|8432.9|8434.7|8433.2|8434.9|8433.4|8433.8|8432.3|137
1747798200000|2025-05-21 03:30:00|8434.8|8433.3|8436.2|8434.7|8436.8|8435.3|8434.8|8433.3|210
1747798500000|2025-05-21 03:35:00|8436.3|8434.8|8437.3|8435.8|8437.3|8435.8|8434.7|8433.2|197
1747798800000|2025-05-21 03:40:00|8437.1|8435.6|8436.8|8435.3|8437.4|8435.9|8435.8|8434.3|163
1747799100000|2025-05-21 03:45:00|8436.7|8435.2|8438.1|8436.6|8438.9|8437.4|8436.2|8434.7|123
1747799400000|2025-05-21 03:50:00|8438.3|8436.8|8438.5|8437.6|8440.8|8439.5|8437.2|8435.9|189
1747799700000|2025-05-21 03:55:00|8438.6|8437.7|8439.8|8438.3|8440.3|8438.8|8438.3|8437|243
1747800000000|2025-05-21 04:00:00|8439.7|8438.2|8437.8|8436.3|8440.3|8438.8|8437.7|8436.2|169
1747800300000|2025-05-21 04:05:00|8437.7|8436.2|8436.7|8435.2|8438.3|8437|8436.7|8435.2|97
1747800600000|2025-05-21 04:10:00|8436.6|8435.1|8436.8|8435.3|8437.2|8436|8436|8434.5|92
1747800900000|2025-05-21 04:15:00|8436.7|8435.2|8436.7|8435.2|8437.3|8435.9|8436|8434.8|94
1747801200000|2025-05-21 04:20:00|8436.8|8435.3|8435.9|8435|8437.1|8436|8435.9|8434.5|78
1747801500000|2025-05-21 04:25:00|8436|8435.1|8435.6|8434.7|8436.1|8435.2|8435.3|8434.4|58
1747801800000|2025-05-21 04:30:00|8435.7|8434.8|8435.5|8434|8435.9|8434.8|8434.8|8433.7|75
1747802100000|2025-05-21 04:35:00|8435.6|8434.1|8436.7|8435.8|8436.9|8436|8434.8|8433.5|99
1747802400000|2025-05-21 04:40:00|8436.6|8435.7|8437.6|8436.7|8437.8|8436.7|8436.2|8435.2|119
1747802700000|2025-05-21 04:45:00|8437.4|8436.5|8437.9|8437|8438.8|8437.7|8437.3|8436.3|105
1747803000000|2025-05-21 04:50:00|8437.7|8436.8|8437|8436.1|8438|8436.8|8436.9|8436|63
1747803300000|2025-05-21 04:55:00|8436.9|8436|8435.8|8434.9|8436.9|8436|8434.4|8433.5|121
1747803600000|2025-05-21 05:00:00|8435.7|8434.8|8437.5|8436|8437.5|8436.2|8434.3|8433.2|149
1747803900000|2025-05-21 05:05:00|8437.6|8436.1|8436.5|8435.6|8437.8|8436.9|8435.9|8434.4|143
1747804200000|2025-05-21 05:10:00|8436.6|8435.7|8436.8|8435.9|8438|8437.1|8436.6|8435.4|118
1747804500000|2025-05-21 05:15:00|8437.1|8435.6|8436.5|8435.6|8437.3|8435.9|8435.9|8434.6|138
1747804800000|2025-05-21 05:20:00|8436.4|8435.5|8439.4|8437.9|8439.5|8438|8436.4|8435.1|110
1747805100000|2025-05-21 05:25:00|8439.5|8438|8439.4|8437.9|8440.4|8439.3|8438.7|8437.6|135
1747805400000|2025-05-21 05:30:00|8439.6|8438.1|8437.3|8436.4|8439.6|8438.3|8436|8434.9|228
1747805700000|2025-05-21 05:35:00|8437.2|8436.3|8435.6|8434.7|8438.1|8436.6|8435.5|8434.6|122
1747806000000|2025-05-21 05:40:00|8435.9|8434.4|8437.6|8436.7|8438.8|8437.3|8435.8|8434.4|201
1747806300000|2025-05-21 05:45:00|8437.8|8436.9|8436.8|8435.9|8438.3|8437.4|8436.7|8435.8|172
1747806600000|2025-05-21 05:50:00|8436.7|8435.8|8436.1|8435.2|8437.6|8436.5|8436.1|8434.7|172
1747806900000|2025-05-21 05:55:00|8436.2|8435.3|8437|8431.9|8437.5|8436|8433.8|8431.9|293
1747807200000|2025-05-21 06:00:00|8437.3|8432.1|8435.3|8434.4|8437.5|8435.4|8426.5|8422.1|596
1747807500000|2025-05-21 06:05:00|8435.2|8434.3|8433.7|8432.8|8435.7|8434.7|8432.6|8431.7|279
1747807800000|2025-05-21 06:10:00|8433.9|8432.4|8431.4|8430.5|8436.1|8434.6|8430.1|8428.7|328
1747808100000|2025-05-21 06:15:00|8431.6|8430.1|8435.6|8434.1|8438.7|8437.2|8430.1|8428.9|456
1747808400000|2025-05-21 06:20:00|8435.5|8434|8433.8|8432.3|8435.7|8434.6|8431.1|8429.6|254
1747808700000|2025-05-21 06:25:00|8433.9|8432.4|8429.6|8428.1|8434.6|8433.1|8427.4|8425.9|293
1747809000000|2025-05-21 06:30:00|8429.5|8428|8429.6|8428.1|8434.2|8433.1|8427.8|8426.9|292
1747809300000|2025-05-21 06:35:00|8429.7|8428.2|8428.9|8427.4|8431.9|8431|8428.2|8426.9|268
1747809600000|2025-05-21 06:40:00|8428.8|8427.3|8428.3|8427.4|8429.9|8428.7|8426.4|8424.9|225
1747809900000|2025-05-21 06:45:00|8428.6|8427.1|8428.4|8427.5|8428.7|8427.5|8426.8|8425.5|213
1747810200000|2025-05-21 06:50:00|8428.7|8427.2|8428.7|8427.8|8431.1|8430|8428.3|8427.1|203
1747810500000|2025-05-21 06:55:00|8428.9|8427.4|8429.4|8427.9|8430.1|8429.1|8426.5|8425.5|336
1747810800000|2025-05-21 07:00:00|8429.1|8427.6|8432.1|8431.2|8433.6|8432.7|8427|8425.8|459
1747811100000|2025-05-21 07:05:00|8432|8431.1|8432.3|8431.4|8432.9|8432|8429.7|8428.7|313
1747811400000|2025-05-21 07:10:00|8432.1|8431.2|8431.2|8430.3|8433.5|8432|8429.9|8428.7|222
1747811700000|2025-05-21 07:15:00|8431.1|8430.2|8431|8430.1|8432|8431.1|8429.3|8428.4|210
1747812000000|2025-05-21 07:20:00|8431.2|8430.3|8431.2|8430.3|8432.7|8431.8|8430.5|8429.5|159
1747812300000|2025-05-21 07:25:00|8431.1|8430.2|8432.6|8431.1|8432.7|8431.6|8430.8|8429.7|130
1747812600000|2025-05-21 07:30:00|8432.5|8431|8436.7|8435.8|8436.8|8435.9|8431|8429.9|168
1747812900000|2025-05-21 07:35:00|8436.9|8436|8437.6|8436.7|8440.8|8439.9|8436.9|8436|248
1747813200000|2025-05-21 07:40:00|8437.7|8436.8|8437.3|8436.4|8439.6|8438.7|8437.1|8436.2|132
1747813500000|2025-05-21 07:45:00|8437.5|8436.6|8442|8441.1|8442.5|8441.6|8435.1|8434.2|245
1747813800000|2025-05-21 07:50:00|8441.9|8441|8443.6|8442.7|8443.7|8442.8|8440.6|8439.4|214
1747814100000|2025-05-21 07:55:00|8443.9|8442.4|8443.1|8442.2|8447.1|8445.8|8443.1|8442.2|230
1747814400000|2025-05-21 08:00:00|8443|8442.1|8446.8|8445.9|8447.4|8446.1|8443|8442.1|202
1747814700000|2025-05-21 08:05:00|8446.7|8445.8|8448.6|8447.7|8450.4|8449.2|8446|8445|158
1747815000000|2025-05-21 08:10:00|8448.5|8447.6|8446.7|8445.8|8448.5|8447.6|8445.6|8444.4|162
1747815300000|2025-05-21 08:15:00|8446.6|8445.7|8446|8445.1|8448|8446.9|8445.8|8444.9|143
1747815600000|2025-05-21 08:20:00|8446.2|8445.3|8446.6|8445.7|8446.9|8446|8445.5|8444.4|103
1747815900000|2025-05-21 08:25:00|8446.8|8445.3|8446|8445.1|8448.6|8447.4|8445.8|8444.9|119
1747816200000|2025-05-21 08:30:00|8446.1|8445.2|8445.7|8444.8|8446.9|8446|8445.4|8444.5|112
1747816500000|2025-05-21 08:35:00|8445.8|8444.9|8445.3|8444.4|8446.8|8445.9|8444.8|8443.9|91
1747816800000|2025-05-21 08:40:00|8445.6|8444.1|8446.5|8445.6|8446.8|8445.9|8445.1|8444|125
1747817100000|2025-05-21 08:45:00|8446.4|8445.5|8445.6|8444.7|8446.8|8445.9|8444.7|8443.8|134
1747817400000|2025-05-21 08:50:00|8445.5|8444.6|8448.4|8447.5|8448.8|8447.5|8444.2|8442.8|177
1747817700000|2025-05-21 08:55:00|8448.3|8447.4|8450.8|8449.9|8450.9|8450|8447.1|8446.1|187
1747818000000|2025-05-21 09:00:00|8451.2|8450.3|8450.9|8450|8452.8|8451.4|8450.2|8449.3|161
1747818300000|2025-05-21 09:05:00|8451|8450.1|8451.8|8450.9|8452.1|8451.2|8450.4|8448.9|133
1747818600000|2025-05-21 09:10:00|8451.6|8450.7|8450.6|8449.7|8453.2|8452.3|8450.6|8449.7|103
1747818900000|2025-05-21 09:15:00|8450.7|8449.8|8447.9|8447|8451.2|8449.9|8447.9|8446.7|98
1747819200000|2025-05-21 09:20:00|8447.8|8446.9|8450.1|8449.2|8451|8450.1|8447.6|8446.7|137
1747819500000|2025-05-21 09:25:00|8450.2|8449.3|8449.2|8448.3|8453.1|8452|8449.1|8447.7|165
1747819800000|2025-05-21 09:30:00|8449.3|8448.4|8450.1|8449.2|8450.4|8449.5|8448.3|8447.2|106
1747820100000|2025-05-21 09:35:00|8450.2|8449.3|8449.1|8447.6|8450.5|8449.4|8448.2|8447.2|137
1747820400000|2025-05-21 09:40:00|8449.2|8447.7|8452.8|8451.3|8453.3|8452.1|8449.2|8447.7|138
1747820700000|2025-05-21 09:45:00|8452.5|8451.6|8451|8450.1|8452.8|8451.9|8449.2|8448.3|128
1747821000000|2025-05-21 09:50:00|8450.7|8449.8|8450.2|8449.3|8452.2|8450.7|8449.5|8448.6|154
1747821300000|2025-05-21 09:55:00|8450.1|8449.2|8453.1|8451.6|8453.3|8451.8|8449.8|8448.9|153
1747821600000|2025-05-21 10:00:00|8453.2|8451.7|8452.6|8451.7|8454.7|8453.8|8452.1|8450.9|181
1747821900000|2025-05-21 10:05:00|8452.5|8451.6|8455.6|8454.7|8456.2|8455.3|8452.4|8451.5|116
1747822200000|2025-05-21 10:10:00|8455.5|8454.6|8457.9|8457|8458.1|8457|8455.4|8454.5|142
1747822500000|2025-05-21 10:15:00|8457.8|8456.9|8458|8457.1|8458.4|8457.3|8455.3|8454.4|204
1747822800000|2025-05-21 10:20:00|8457.9|8457|8459.2|8457.7|8460.1|8458.6|8456.5|8455.6|247
1747823100000|2025-05-21 10:25:00|8458.6|8457.5|8456|8455.1|8459.7|8458.2|8455.7|8454.8|194
1747823400000|2025-05-21 10:30:00|8455.8|8454.3|8454.9|8454|8456.3|8455.4|8453.5|8452.6|260
1747823700000|2025-05-21 10:35:00|8455|8454.1|8455.8|8454.9|8456|8455.1|8453|8451.9|171
1747824000000|2025-05-21 10:40:00|8455.9|8455|8453.9|8453|8456.2|8455.3|8453|8452.1|119
1747824300000|2025-05-21 10:45:00|8454.1|8453.2|8454.3|8453.4|8455.6|8454.7|8453.7|8452.8|195
1747824600000|2025-05-21 10:50:00|8454.1|8453.2|8455.7|8454.8|8456.7|8455.8|8453.7|8452.8|183
1747824900000|2025-05-21 10:55:00|8455.8|8454.9|8454.3|8453.4|8456.9|8456|8454|8452.8|119
1747825200000|2025-05-21 11:00:00|8454.5|8453|8456.9|8455.4|8457|8455.8|8454.4|8452.9|214
1747825500000|2025-05-21 11:05:00|8456.8|8455.3|8457.1|8455.6|8457.9|8456.7|8455.8|8454.8|140
1747825800000|2025-05-21 11:10:00|8456.8|8455.9|8455.4|8454.5|8456.8|8455.9|8454.8|8453.3|111
1747826100000|2025-05-21 11:15:00|8455.6|8454.1|8456.5|8455|8457.2|8455.8|8455.1|8453.8|147
1747826400000|2025-05-21 11:20:00|8456.6|8455.1|8456.1|8455.2|8456.9|8455.8|8455.4|8454.2|105
1747826700000|2025-05-21 11:25:00|8455.8|8454.9|8455.4|8453.9|8456.2|8455.3|8453.8|8452.8|112
1747827000000|2025-05-21 11:30:00|8455.2|8454.3|8455.2|8454.3|8457|8456.1|8454.4|8453.5|131
1747827300000|2025-05-21 11:35:00|8455.1|8454.2|8454.9|8453.4|8455.7|8454.6|8453.9|8452.7|131
1747827600000|2025-05-21 11:40:00|8454.7|8453.2|8456.4|8454.9|8456.4|8454.9|8453.4|8451.9|166
1747827900000|2025-05-21 11:45:00|8456.1|8455.2|8455.6|8454.1|8456.2|8455.3|8454|8452.7|129
1747828200000|2025-05-21 11:50:00|8455.5|8454|8448.5|8447|8455.8|8454.3|8448.5|8447|204
1747828500000|2025-05-21 11:55:00|8448.1|8446.6|8442.5|8441|8448.1|8446.7|8441.1|8440.2|551
1747828800000|2025-05-21 12:00:00|8442.7|8441.8|8445.4|8444.5|8445.6|8444.7|8440.2|8438.9|429
1747829100000|2025-05-21 12:05:00|8445.7|8444.8|8445.8|8444.9|8447.1|8446.2|8445|8443.9|194
1747829400000|2025-05-21 12:10:00|8445.7|8444.8|8444.5|8443|8446.1|8444.9|8442.3|8441.1|217
1747829700000|2025-05-21 12:15:00|8444.1|8442.6|8439.9|8439|8444.9|8443.4|8439.6|8438.5|225
1747830000000|2025-05-21 12:20:00|8439.8|8438.9|8442.5|8441|8442.9|8441.5|8439.3|8438.2|244
1747830300000|2025-05-21 12:25:00|8442.1|8441.2|8441.8|8440.9|8443.1|8442.1|8441.6|8440.5|183
1747830600000|2025-05-21 12:30:00|8441.9|8441|8444.3|8443.4|8445|8443.7|8441.7|8440.5|207
1747830900000|2025-05-21 12:35:00|8444|8443.1|8445.5|8444|8447|8445.9|8443.8|8442.9|182
1747831200000|2025-05-21 12:40:00|8445.6|8444.1|8445.1|8444.2|8446.7|8445.5|8444.9|8443.7|122
1747831500000|2025-05-21 12:45:00|8444.8|8443.9|8442.8|8441.3|8445.2|8443.9|8442.3|8441|140
1747831800000|2025-05-21 12:50:00|8442.4|8440.9|8442.7|8441.2|8444.1|8443|8441.2|8440|155
1747832100000|2025-05-21 12:55:00|8442.5|8441|8445|8444.1|8445.2|8444.3|8442.1|8441|225
1747832400000|2025-05-21 13:00:00|8444.8|8443.9|8445.1|8444.2|8446.4|8445.2|8442.8|8441.6|264
1747832700000|2025-05-21 13:05:00|8445|8444.1|8442.7|8441.8|8445.4|8444.1|8442.4|8441.1|198
1747833000000|2025-05-21 13:10:00|8442.6|8441.7|8442.2|8441.3|8443.9|8443|8441.9|8440.8|159
1747833300000|2025-05-21 13:15:00|8442.1|8441.2|8440.5|8439.6|8442.6|8441.4|8440|8439.1|112
1747833600000|2025-05-21 13:20:00|8440.4|8439.5|8438.7|8437.2|8440.9|8440|8438.5|8437|126
1747833900000|2025-05-21 13:25:00|8438.8|8437.3|8437.5|8436.6|8438.8|8437.3|8435.7|8434.4|157
1747834200000|2025-05-21 13:30:00|8437.8|8436.9|8436.6|8435.7|8438.4|8437.5|8435|8433.7|269
1747834500000|2025-05-21 13:35:00|8436.5|8435.6|8437.4|8435.9|8437.7|8436.5|8435.8|8434.7|225
1747834800000|2025-05-21 13:40:00|8437.3|8435.8|8438.2|8437.3|8438.9|8437.4|8436.7|8435.2|195
1747835100000|2025-05-21 13:45:00|8437.9|8437|8435.9|8435|8438.1|8437|8434.8|8433.5|245
1747835400000|2025-05-21 13:50:00|8436|8435.1|8436.6|8435.7|8437.3|8436.4|8435.2|8434.2|189
1747835700000|2025-05-21 13:55:00|8436.7|8435.8|8439.7|8438.8|8440.5|8439.3|8435.3|8434.4|269
1747836000000|2025-05-21 14:00:00|8439.8|8438.3|8441.1|8439.6|8445.6|8444.7|8439.4|8438.2|418
1747836300000|2025-05-21 14:05:00|8441|8439.5|8446.5|8445.6|8447.3|8446.2|8440.7|8439.4|338
1747836600000|2025-05-21 14:10:00|8446.6|8445.7|8447.7|8446.8|8448.4|8447.2|8445.1|8444.2|294
1747836900000|2025-05-21 14:15:00|8447.6|8446.7|8444.5|8443|8447.7|8446.8|8444.4|8442.9|241
1747837200000|2025-05-21 14:20:00|8444.4|8442.9|8443.2|8442.3|8445.6|8444.4|8442.2|8441.1|216
1747837500000|2025-05-21 14:25:00|8443.1|8442.2|8442.8|8441.9|8444.8|8443.9|8442.6|8441.7|172
1747837800000|2025-05-21 14:30:00|8443|8442.1|8442.6|8441.7|8443|8442.1|8441.1|8440.2|177
1747838100000|2025-05-21 14:35:00|8442.5|8441.6|8443.1|8442.2|8444.6|8443.6|8442.3|8441.3|184
1747838400000|2025-05-21 14:40:00|8443.4|8441.9|8441.9|8441|8443.6|8442.5|8440.7|8439.3|184
1747838700000|2025-05-21 14:45:00|8442|8441.1|8442.9|8442|8443.9|8443|8440.8|8439.6|199
1747839000000|2025-05-21 14:50:00|8442.8|8441.9|8441.9|8441|8444.1|8443.2|8441.8|8440.9|204
1747839300000|2025-05-21 14:55:00|8442|8441.1|8441.4|8440.5|8442.4|8441.4|8440.6|8439.6|184
1747839600000|2025-05-21 15:00:00|8441.8|8440.3|8443.6|8442.1|8443.7|8442.7|8441.2|8440|247
1747839900000|2025-05-21 15:05:00|8443.7|8442.2|8438.5|8437|8443.9|8442.9|8437.6|8436.2|283
1747840200000|2025-05-21 15:10:00|8438.2|8437.3|8437.8|8436.9|8439|8437.9|8437.6|8436.3|178
1747840500000|2025-05-21 15:15:00|8437.7|8436.8|8435.8|8434.9|8437.8|8436.9|8434.4|8433.5|207
1747840800000|2025-05-21 15:20:00|8435.7|8434.8|8435|8434.1|8436.7|8435.2|8434.5|8433.6|214
1747841100000|2025-05-21 15:25:00|8435.2|8434.3|8435.9|8434.4|8437.7|8436.8|8435.1|8434|187
1747841400000|2025-05-21 15:30:00|8436|8434.5|8435.2|8434.3|8436.6|8435.3|8433.3|8432.1|248
1747841700000|2025-05-21 15:35:00|8435.4|8434.5|8434.9|8434|8436.3|8434.8|8434.5|8433.3|207
1747842000000|2025-05-21 15:40:00|8434.8|8433.9|8435.2|8434.3|8435.9|8434.6|8434.3|8433|154
1747842300000|2025-05-21 15:45:00|8435|8434.1|8433.7|8432.8|8435.2|8434.3|8432.9|8432|137
1747842600000|2025-05-21 15:50:00|8433.8|8432.9|8435.6|8434.7|8436|8435.1|8433.5|8432.6|151
1747842900000|2025-05-21 15:55:00|8435.3|8434.4|8436.9|8435.4|8437.3|8436.1|8434.7|8433.6|203
1747843200000|2025-05-21 16:00:00|8436.8|8435.3|8437.6|8436.7|8437.6|8436.7|8435.7|8434.8|147
1747843500000|2025-05-21 16:05:00|8437.4|8436.5|8439.9|8439|8440.8|8439.5|8437.4|8436.5|230
1747843800000|2025-05-21 16:10:00|8440|8439.1|8439.6|8438.1|8440.7|8439.8|8438.1|8436.9|161
1747844100000|2025-05-21 16:15:00|8439.7|8438.2|8436.7|8435.2|8439.7|8438.2|8436.5|8435|162
1747844400000|2025-05-21 16:20:00|8436.8|8435.3|8435.7|8434.8|8437.5|8436.3|8435.6|8434.7|137
1747844700000|2025-05-21 16:25:00|8435.8|8434.9|8435.1|8434.2|8436.4|8435.3|8434.9|8434|137
1747845000000|2025-05-21 16:30:00|8435.2|8434.3|8436.2|8435.3|8436.6|8435.3|8434.9|8433.7|152
1747845300000|2025-05-21 16:35:00|8436.4|8435.5|8436.1|8434.6|8436.4|8435.5|8435.1|8434.1|65
1747845600000|2025-05-21 16:40:00|8435.9|8434.4|8436.6|8435.1|8436.6|8435.3|8434.8|8433.7|74
1747845900000|2025-05-21 16:45:00|8436.2|8435.3|8436.4|8435.5|8437.7|8436.5|8436.1|8434.8|88
1747846200000|2025-05-21 16:50:00|8436.5|8435.6|8435.5|8434.6|8436.7|8435.8|8434.8|8433.8|129
1747846500000|2025-05-21 16:55:00|8435.4|8434.5|8434|8433.1|8436.4|8435.2|8433.6|8432.7|175
1747846800000|2025-05-21 17:00:00|8433.8|8432.9|8438.5|8437|8438.7|8437.2|8433.4|8432.5|257
1747847100000|2025-05-21 17:05:00|8438.6|8437.1|8438.8|8437.9|8440|8438.6|8436.9|8435.7|246
1747847400000|2025-05-21 17:10:00|8439|8438.1|8439.3|8437.8|8440.4|8439.2|8438.9|8437.4|371
1747847700000|2025-05-21 17:15:00|8439.5|8438|8442.2|8441.3|8442.8|8441.9|8438.7|8437.8|288
1747848000000|2025-05-21 17:20:00|8442.1|8441.2|8448|8446.5|8448.4|8447.2|8441.8|8440.9|365
1747848300000|2025-05-21 17:25:00|8448.1|8446.6|8447.1|8446.2|8449.1|8447.6|8446.4|8445.3|404
1747848600000|2025-05-21 17:30:00|8447.2|8446.3|8442.7|8441.2|8449.3|8447.8|8441.9|8440.8|443
1747848900000|2025-05-21 17:35:00|8442.8|8441.3|8440.1|8438.6|8443.4|8442|8440|8438.6|297
1747849200000|2025-05-21 17:40:00|8440.3|8438.8|8442.3|8440.8|8442.5|8441.4|8440.3|8438.8|292
1747849500000|2025-05-21 17:45:00|8442.4|8440.9|8441.7|8440.8|8443|8441.6|8440.7|8439.3|253
1747849800000|2025-05-21 17:50:00|8442.1|8440.6|8440.4|8438.9|8442.8|8441.3|8440.3|8438.8|198
1747850100000|2025-05-21 17:55:00|8440.6|8439.1|8444.8|8443.9|8444.8|8443.9|8440.5|8439|219
1747850400000|2025-05-21 18:00:00|8444.7|8443.8|8445|8444.1|8445.7|8444.8|8444|8442.8|292
1747850700000|2025-05-21 18:05:00|8444.9|8444|8443.2|8442.3|8445|8444|8443.1|8442.1|223
1747851000000|2025-05-21 18:10:00|8443.3|8442.4|8443.2|8442.3|8445.3|8444.3|8442.8|8441.9|190
1747851300000|2025-05-21 18:15:00|8443.1|8442.2|8442.8|8441.9|8443.7|8442.6|8442.3|8441.4|164
1747851600000|2025-05-21 18:20:00|8442.7|8441.8|8442.5|8441.6|8444|8443|8442.3|8441|191
1747851900000|2025-05-21 18:25:00|8442.4|8441.5|8441.6|8440.7|8442.4|8441.5|8440.6|8439.4|237
1747852200000|2025-05-21 18:30:00|8441.7|8440.8|8442.5|8441.6|8443.4|8441.9|8441.6|8440.4|141
1747852500000|2025-05-21 18:35:00|8442.9|8441.4|8441.9|8440.4|8442.9|8441.4|8440.6|8439.5|198
1747852800000|2025-05-21 18:40:00|8441.6|8440.7|8441.7|8440.8|8442|8440.8|8440.8|8439.5|128
1747853100000|2025-05-21 18:45:00|8441.6|8440.7|8441.6|8440.1|8442|8440.8|8440.6|8439.4|143
1747853400000|2025-05-21 18:50:00|8441.8|8440.3|8440.5|8439|8441.9|8440.6|8439.8|8438.3|138
1747853700000|2025-05-21 18:55:00|8440.3|8438.8|8440.7|8439.8|8441.1|8439.8|8440|8438.7|188
1747854000000|2025-05-21 19:00:00|8440.6|8439.7|8440.9|8440|8441.2|8440.3|8439.9|8438.9|170
1747854300000|2025-05-21 19:05:00|8441|8440.1|8441|8440.1|8441.4|8440.5|8440.3|8439.4|90
1747854600000|2025-05-21 19:10:00|8441.1|8440.2|8440|8439.1|8441.9|8441|8440|8438.9|141
1747854900000|2025-05-21 19:15:00|8439.9|8439|8438.8|8437.9|8440.5|8439.4|8438.5|8437.2|141
1747855200000|2025-05-21 19:20:00|8439.3|8438.4|8440.2|8439.3|8440.2|8439.3|8438.7|8437.8|157
1747855500000|2025-05-21 19:25:00|8440.3|8439.4|8440|8439.1|8440.9|8439.9|8439.5|8438.3|147
1747855800000|2025-05-21 19:30:00|8440.1|8439.2|8439.7|8438.8|8440.3|8439.4|8439.3|8438.4|213
1747856100000|2025-05-21 19:35:00|8440.1|8438.6|8438.4|8436.9|8440.2|8439.3|8438.3|8436.8|160
1747856400000|2025-05-21 19:40:00|8438.6|8437.1|8438.3|8437.4|8438.9|8437.7|8437.8|8436.5|156
1747856700000|2025-05-21 19:45:00|8438.4|8437.5|8439|8437.5|8439.2|8438|8438.1|8437.2|120
1747857000000|2025-05-21 19:50:00|8438.9|8437.4|8437.5|8436.6|8439|8437.8|8437.5|8436.6|196
1747857300000|2025-05-21 19:55:00|8437.9|8436.4|8437.2|8436.3|8437.9|8436.7|8436.1|8435.2|207
1747857600000|2025-05-21 20:00:00|8437.1|8436.2|8438.7|8437.2|8439.9|8438.7|8436.4|8435.5|377
1747857900000|2025-05-21 20:05:00|8438.5|8437|8439.1|8438.2|8439.7|8438.8|8438.2|8436.7|119
1747858200000|2025-05-21 20:10:00|8439.3|8438.4|8439|8437.5|8439.5|8438.6|8438.8|8437.5|71
1747858500000|2025-05-21 20:15:00|8439.4|8437.9|8438.9|8438|8439.4|8438.3|8438.5|8437.1|68
1747858800000|2025-05-21 20:20:00|8439.2|8438.3|8439.4|8438.5|8440|8438.7|8438.8|8437.9|100
1747859100000|2025-05-21 20:25:00|8439.7|8438.2|8440.3|8438.8|8440.7|8439.2|8439.4|8438.1|50
1747859400000|2025-05-21 20:30:00|8440.4|8438.9|8441.2|8439.7|8441.6|8440.3|8440.4|8438.9|49
1747859700000|2025-05-21 20:35:00|8441.3|8439.8|8441.7|8440.2|8441.9|8440.4|8440.8|8439.7|98
1747860000000|2025-05-21 20:40:00|8441.6|8440.1|8442.6|8441.1|8442.9|8441.4|8441.5|8440.1|158
1747860300000|2025-05-21 20:45:00|8442.7|8441.2|8443.8|8442.3|8443.8|8442.3|8442.7|8441.2|29
1747860600000|2025-05-21 20:50:00|8444.1|8442.6|8444|8442.5|8444.6|8443.1|8443.9|8442.4|35
1747860900000|2025-05-21 20:55:00|8444.5|8442.1|8446.4|8437.8|8446.4|8442.7|8443.6|8437.8|104
1747861200000|2025-05-21 21:00:00|8446.3|8437.7|8444.6|8433|8446.3|8437.7|8444.6|8433|15
1747861500000|2025-05-21 21:05:00|8445.6|8433.7|8446.6|8434.7|8447.4|8436|8445.6|8433.7|50
1747861800000|2025-05-21 21:10:00|8447.1|8435.2|8446.8|8434.9|8447.3|8435.4|8445.9|8434|65
1747862100000|2025-05-21 21:15:00|8446.6|8434.7|8447.7|8435.8|8447.9|8436|8445.6|8433.7|64
1747862400000|2025-05-21 21:20:00|8447.9|8436|8446.8|8435.6|8448.3|8436.6|8446.5|8435.2|62
1747862700000|2025-05-21 21:25:00|8446.7|8435.7|8446.4|8439.2|8448.7|8439.2|8446.4|8435.6|27
1747863000000|2025-05-21 21:30:00|8446.5|8439.4|8446.4|8439.2|8447.4|8439.6|8446.4|8438.7|18
1747863300000|2025-05-21 21:35:00|8446.5|8439.3|8445.9|8438.7|8446.5|8439.5|8445.8|8438.7|37
1747863600000|2025-05-21 21:40:00|8446.1|8438.9|8445.6|8438.8|8446.1|8439.3|8445.6|8438.8|28
1747863900000|2025-05-21 21:45:00|8446.1|8438.9|8445.9|8439.5|8446.5|8439.7|8445.9|8438.7|21
1747864200000|2025-05-21 21:50:00|8446.1|8439.4|8446|8439.9|8446.2|8439.9|8446|8439.4|12
1747864500000|2025-05-21 21:55:00|8446.1|8440|8445.9|8439.8|8446.9|8441.1|8445.9|8439.6|58
1747864800000|2025-05-21 22:00:00|8447|8439.4|8445|8441|8448.6|8442.8|8444.1|8439.4|159
1747865100000|2025-05-21 22:05:00|8444.5|8441.4|8445.3|8443.8|8445.9|8443.8|8444.2|8441.4|163
1747865400000|2025-05-21 22:10:00|8445.4|8442.9|8443.4|8441.9|8445.5|8443.7|8443.3|8441.8|71
1747865700000|2025-05-21 22:15:00|8442.9|8441.4|8441.5|8440|8443.6|8442.1|8439.8|8438.3|183
1747866000000|2025-05-21 22:20:00|8441.6|8440.1|8441.7|8440.2|8441.8|8440.3|8440.1|8438.6|74
1747866300000|2025-05-21 22:25:00|8441.9|8440.4|8441.8|8440.3|8442.7|8441.2|8441.7|8440.2|60
1747866600000|2025-05-21 22:30:00|8441.9|8440.4|8443|8441.5|8443.9|8442.4|8441.7|8440.2|78
1747866900000|2025-05-21 22:35:00|8442.9|8441.4|8444.5|8443|8445|8443.5|8442.8|8441.3|55
1747867200000|2025-05-21 22:40:00|8444.6|8443.1|8442.2|8440.7|8444.6|8443.1|8441.9|8440.4|100
1747867500000|2025-05-21 22:45:00|8442|8440.5|8443.1|8441.6|8444|8442.5|8442|8440.5|67
1747867800000|2025-05-21 22:50:00|8443.2|8441.7|8442.6|8441.1|8443.8|8442.3|8442.4|8440.9|88
1747868100000|2025-05-21 22:55:00|8442.8|8441.3|8442|8440.5|8443.5|8441.3|8441.9|8440|110
1747868400000|2025-05-21 23:00:00|8442.1|8440.6|8439.6|8438.1|8442.2|8440.7|8438.8|8437.3|77
1747868700000|2025-05-21 23:05:00|8439.5|8438|8441.2|8439.7|8441.2|8439.7|8439.5|8438|45
1747869000000|2025-05-21 23:10:00|8441.1|8439.6|8441.3|8439.8|8441.8|8440.3|8441.1|8439.6|38
1747869300000|2025-05-21 23:15:00|8441.7|8440.2|8442|8440.5|8442.2|8440.7|8441.5|8440|44
1747869600000|2025-05-21 23:20:00|8442.1|8440.6|8441.7|8440.2|8442.4|8440.9|8441.7|8440.2|38
1747869900000|2025-05-21 23:25:00|8441.8|8440.3|8442.7|8441.2|8442.7|8441.2|8441.3|8439.8|34
1747870200000|2025-05-21 23:30:00|8442.8|8441.3|8443|8441.5|8443.1|8441.6|8442.2|8440.7|35
1747870500000|2025-05-21 23:35:00|8442.9|8441.4|8443.5|8442|8444.3|8442.8|8442.9|8441.4|70
1747870800000|2025-05-21 23:40:00|8443.4|8441.9|8443|8441.5|8443.4|8441.9|8442.6|8441.1|37
1747871100000|2025-05-21 23:45:00|8443.1|8441.6|8444.9|8443.4|8445.2|8443.7|8443.1|8441.6|44
1747871400000|2025-05-21 23:50:00|8445.1|8443.6|8444.3|8442.8|8445.1|8443.6|8443.7|8442.2|64
1747871700000|2025-05-21 23:55:00|8444.2|8442.7|8444.6|8443.1|8445.3|8443.8|8444.2|8442.7|45
1747872000000|2025-05-22 00:00:00|8444.3|8442.8|8444.4|8442.9|8444.7|8443.2|8443.6|8442.1|134
1747872300000|2025-05-22 00:05:00|8444.5|8443|8444.4|8442.9|8445.2|8443.7|8444.1|8442.6|85
1747872600000|2025-05-22 00:10:00|8444.3|8442.8|8445.6|8444.1|8446.3|8444.8|8443.8|8442.3|162
1747872900000|2025-05-22 00:15:00|8445.7|8444.2|8445.2|8443.7|8445.7|8444.2|8444.6|8443.1|158
1747873200000|2025-05-22 00:20:00|8445.1|8443.6|8444.9|8443.4|8445.7|8444.2|8444|8442.5|128
1747873500000|2025-05-22 00:25:00|8444.8|8443.3|8444.3|8442.8|8445.8|8444.3|8444|8442.5|126
1747873800000|2025-05-22 00:30:00|8444.4|8442.9|8442.6|8441.1|8444.6|8443.1|8441.6|8440.1|107
1747874100000|2025-05-22 00:35:00|8442.5|8441|8442.3|8440.8|8442.8|8441.3|8441.8|8440.3|84
1747874400000|2025-05-22 00:40:00|8442.4|8440.9|8441.4|8439.9|8442.6|8441.1|8441|8439.5|120
1747874700000|2025-05-22 00:45:00|8441.5|8440|8440.4|8438.9|8441.5|8440|8440.2|8438.7|75
1747875000000|2025-05-22 00:50:00|8440.2|8438.7|8439.6|8438.1|8440.6|8439.1|8439.2|8437.7|118
1747875300000|2025-05-22 00:55:00|8439.5|8438|8438.4|8436.9|8439.5|8438|8438.1|8436.6|136
1747875600000|2025-05-22 01:00:00|8438.3|8436.8|8436.4|8434.9|8438.8|8437.3|8434.9|8433.4|231
1747875900000|2025-05-22 01:05:00|8436.3|8434.8|8438.5|8437|8438.5|8437|8435.7|8434.2|112
1747876200000|2025-05-22 01:10:00|8438.4|8436.9|8440.1|8438.6|8440.1|8438.6|8437.8|8436.3|125
1747876500000|2025-05-22 01:15:00|8440.4|8438.9|8439.9|8438.4|8440.5|8439|8439.8|8438.3|119
1747876800000|2025-05-22 01:20:00|8439.8|8438.3|8441.5|8440|8441.6|8440.1|8439.7|8438.2|103
1747877100000|2025-05-22 01:25:00|8441.6|8440.1|8442.3|8440.8|8442.6|8441.1|8441.3|8439.8|101
1747877400000|2025-05-22 01:30:00|8442.4|8440.9|8441.4|8439.9|8442.9|8441.4|8441.3|8439.8|100
1747877700000|2025-05-22 01:35:00|8441.3|8439.8|8441.3|8439.8|8441.7|8440.2|8440.8|8439.3|105
1747878000000|2025-05-22 01:40:00|8441.2|8439.7|8441.4|8439.9|8441.6|8440.1|8440.7|8439.2|86
1747878300000|2025-05-22 01:45:00|8441.5|8440|8442.4|8440.9|8442.4|8440.9|8441.2|8439.7|89
1747878600000|2025-05-22 01:50:00|8442.2|8440.7|8442.4|8440.9|8442.8|8441.3|8441.8|8440.3|96
1747878900000|2025-05-22 01:55:00|8442.5|8441|8445.1|8443.6|8445.2|8443.7|8442.4|8440.9|116
1747879200000|2025-05-22 02:00:00|8445.2|8443.7|8444.4|8442.9|8446.1|8444.6|8444.4|8442.9|132
1747879500000|2025-05-22 02:05:00|8444.8|8443.3|8443.1|8441.6|8444.8|8443.3|8442.8|8441.3|90
1747879800000|2025-05-22 02:10:00|8443.2|8441.7|8445.8|8444.3|8446.2|8444.7|8442.7|8441.2|132
1747880100000|2025-05-22 02:15:00|8446.1|8444.6|8445.1|8443.6|8446.5|8445|8444.7|8443.2|88
1747880400000|2025-05-22 02:20:00|8445|8443.5|8444.8|8443.3|8445.3|8443.8|8443.6|8442.1|102
1747880700000|2025-05-22 02:25:00|8444.7|8443.2|8444.2|8442.7|8445.3|8443.8|8444.1|8442.6|55
1747881000000|2025-05-22 02:30:00|8444.1|8442.6|8444.1|8442.6|8444.8|8443.3|8443.5|8442|85
1747881300000|2025-05-22 02:35:00|8443.9|8442.4|8442.6|8441.1|8444|8442.5|8442.5|8440.8|83
1747881600000|2025-05-22 02:40:00|8442.7|8441.2|8442|8439.7|8442.7|8441.2|8441.3|8439.3|114
1747881900000|2025-05-22 02:45:00|8442.1|8439.8|8439.6|8438.1|8442.2|8440.4|8439.6|8438.1|101
1747882200000|2025-05-22 02:50:00|8439.8|8438.3|8440.9|8439.4|8441.2|8439.7|8439.3|8437.8|89
1747882500000|2025-05-22 02:55:00|8440.7|8439.2|8441.8|8440.3|8441.9|8440.4|8440.6|8439.1|61
1747882800000|2025-05-22 03:00:00|8441.9|8440.4|8442.8|8441.3|8443|8441.5|8441.7|8440.2|88
1747883100000|2025-05-22 03:05:00|8442.9|8441.4|8443.2|8441.7|8443.8|8442.3|8442.6|8441.1|85
1747883400000|2025-05-22 03:10:00|8443.3|8441.8|8442.3|8440.8|8443.3|8441.8|8442|8440.5|47
1747883700000|2025-05-22 03:15:00|8442.2|8440.7|8442.2|8440.7|8442.7|8441.2|8442.1|8440.6|47
1747884000000|2025-05-22 03:20:00|8442.3|8440.8|8442.2|8440.7|8442.3|8440.8|8441.8|8440.3|25
1747884300000|2025-05-22 03:25:00|8442.3|8440.8|8442.7|8441.2|8442.7|8441.2|8442.1|8440.6|42
1747884600000|2025-05-22 03:30:00|8443|8441.5|8443.2|8441.7|8443.6|8442.1|8442.5|8441|57
1747884900000|2025-05-22 03:35:00|8443.3|8441.8|8443.2|8441.7|8443.6|8442.1|8442.6|8441.1|53
1747885200000|2025-05-22 03:40:00|8443.3|8441.8|8442.2|8440.7|8443.3|8441.8|8442.2|8440.7|43
1747885500000|2025-05-22 03:45:00|8442|8440.5|8442.2|8440.7|8442.7|8441.2|8441.7|8440.2|52
1747885800000|2025-05-22 03:50:00|8442.3|8440.8|8441.9|8440.4|8442.5|8441|8441.9|8440.4|28
1747886100000|2025-05-22 03:55:00|8442|8440.5|8442.6|8441.1|8443.3|8441.8|8442|8440.5|58
1747886400000|2025-05-22 04:00:00|8442.3|8440.8|8440.7|8439.2|8442.5|8441|8440.3|8438.8|56
1747886700000|2025-05-22 04:05:00|8440.9|8439.4|8440.8|8439.3|8441.2|8439.7|8440.3|8438.8|42
1747887000000|2025-05-22 04:10:00|8440.7|8439.2|8440.5|8439|8440.8|8439.3|8440.5|8439|22
1747887300000|2025-05-22 04:15:00|8440.6|8439.1|8440.1|8438.6|8440.8|8439.3|8439.9|8438.4|44
1747887600000|2025-05-22 04:20:00|8440.5|8439|8439.5|8438|8440.7|8439.2|8439.5|8438|21
1747887900000|2025-05-22 04:25:00|8439.4|8437.9|8440.2|8438.7|8440.4|8438.9|8439|8437.5|44
1747888200000|2025-05-22 04:30:00|8440|8438.5|8439.4|8437.9|8440|8438.5|8439|8437.5|46
1747888500000|2025-05-22 04:35:00|8439.5|8438|8439.7|8438.2|8440.2|8438.7|8439.5|8438|47
1747888800000|2025-05-22 04:40:00|8439.5|8438|8438.9|8437.4|8440.4|8438.9|8438.9|8437.4|48
1747889100000|2025-05-22 04:45:00|8439|8437.5|8439.3|8437.8|8439.3|8437.8|8438.6|8437.1|71
1747889400000|2025-05-22 04:50:00|8439.4|8437.9|8440.4|8438.9|8440.7|8439.2|8439.1|8437.6|68
1747889700000|2025-05-22 04:55:00|8440.2|8438.7|8440.2|8438.7|8440.8|8439.3|8439.9|8438.4|57
1747890000000|2025-05-22 05:00:00|8440.3|8438.8|8438.7|8437.2|8440.3|8438.8|8438.6|8437.1|62
1747890300000|2025-05-22 05:05:00|8438.6|8437.1|8438.2|8436.7|8438.8|8437.3|8438.1|8436.6|46
1747890600000|2025-05-22 05:10:00|8438.4|8436.9|8438.1|8436.6|8439.1|8437.6|8437.8|8436.3|46
1747890900000|2025-05-22 05:15:00|8437.9|8436.4|8438.1|8436.6|8438.7|8437.2|8437.4|8435.9|51
1747891200000|2025-05-22 05:20:00|8437.9|8436.4|8439.7|8438.2|8439.9|8438.4|8437.6|8436.1|76
1747891500000|2025-05-22 05:25:00|8439.6|8438.1|8439.3|8437.8|8439.8|8438.3|8438.9|8437.4|70
1747891800000|2025-05-22 05:30:00|8439.1|8437.6|8438.6|8437.1|8439.2|8437.7|8438.6|8437.1|53
1747892100000|2025-05-22 05:35:00|8438.5|8437|8438.7|8437.2|8439.5|8438|8438.2|8436.7|67
1747892400000|2025-05-22 05:40:00|8438.8|8437.3|8438.4|8436.9|8439|8437.5|8437.9|8436.4|42
1747892700000|2025-05-22 05:45:00|8438.3|8436.8|8439|8437.5|8439.2|8437.7|8437.9|8436.4|82
1747893000000|2025-05-22 05:50:00|8439.2|8437.7|8439.4|8437.9|8440.1|8438.6|8438.6|8437.1|117
1747893300000|2025-05-22 05:55:00|8439.3|8437.8|8439.2|8437.7|8440.3|8438.8|8439.2|8437.7|96
1747893600000|2025-05-22 06:00:00|8439.3|8437.8|8444.4|8442.9|8444.6|8443.7|8439.3|8437.8|176
1747893900000|2025-05-22 06:05:00|8444.5|8443|8448.6|8447.1|8449.2|8447.7|8442.9|8441.4|178
1747894200000|2025-05-22 06:10:00|8448.5|8447|8445.9|8444.4|8450.1|8448.6|8445.3|8443.8|205
1747894500000|2025-05-22 06:15:00|8446|8444.5|8447|8445.5|8448.2|8446.7|8445.7|8444.2|124
1747894800000|2025-05-22 06:20:00|8447.1|8445.6|8445.4|8443.9|8447.6|8446.4|8445.4|8443.9|145
1747895100000|2025-05-22 06:25:00|8445.1|8443.6|8443.7|8442.2|8446|8444.9|8442.4|8440.9|200
1747895400000|2025-05-22 06:30:00|8443.6|8442.1|8438.8|8437.3|8443.7|8442.2|8437.7|8436.4|193
1747895700000|2025-05-22 06:35:00|8438.3|8437.4|8438.4|8437.5|8440.2|8439|8437.2|8435.7|175
1747896000000|2025-05-22 06:40:00|8438.3|8437.4|8437.7|8436.8|8439.6|8438.1|8437|8435.5|143
1747896300000|2025-05-22 06:45:00|8437.8|8436.9|8436.7|8435.2|8437.9|8436.9|8436|8434.8|137
1747896600000|2025-05-22 06:50:00|8436.5|8435|8436.6|8435.1|8437.4|8435.9|8435.9|8434.6|157
1747896900000|2025-05-22 06:55:00|8436.7|8435.2|8438.2|8436.7|8438.5|8437.3|8435.9|8434.9|208
1747897200000|2025-05-22 07:00:00|8438.1|8436.6|8436.6|8435.7|8439.1|8437.8|8436.2|8435.1|253
1747897500000|2025-05-22 07:05:00|8436.7|8435.2|8436.1|8435.2|8436.8|8435.9|8434.7|8433.5|162
1747897800000|2025-05-22 07:10:00|8436|8435.1|8438.4|8433.1|8438.4|8435.1|8434.1|8432.8|326
1747898100000|2025-05-22 07:15:00|8439.3|8432.6|8435.7|8434.8|8439.3|8437|8435.5|8431.4|288
1747898400000|2025-05-22 07:20:00|8435.8|8434.9|8432.3|8431.4|8435.8|8434.9|8432.3|8431.4|145
1747898700000|2025-05-22 07:25:00|8432.4|8431.5|8433.2|8429.5|8433.2|8431.5|8430.3|8429.1|237
1747899000000|2025-05-22 07:30:00|8430.3|8429.8|8422.8|8421.9|8430.4|8429.8|8420.8|8419.3|586
1747899300000|2025-05-22 07:35:00|8423.4|8422.5|8427.9|8427|8428.5|8427.5|8422.8|8421.9|238
1747899600000|2025-05-22 07:40:00|8428|8427.1|8428.1|8426.6|8429.4|8428.3|8426.8|8425.7|259
1747899900000|2025-05-22 07:45:00|8428|8426.5|8429.1|8427.6|8429.9|8429|8427.1|8426.2|201
1747900200000|2025-05-22 07:50:00|8429.2|8427.7|8429.9|8428.4|8429.9|8428.8|8427.7|8426.5|160
1747900500000|2025-05-22 07:55:00|8429.6|8428.7|8430.1|8426.5|8430.8|8429.9|8427.7|8426.5|169
1747900800000|2025-05-22 08:00:00|8430.2|8426.4|8431.1|8429.6|8431.1|8430|8424|8423.1|360
1747901100000|2025-05-22 08:05:00|8430.7|8429.8|8432.5|8431|8433.3|8432|8430.3|8429|303
1747901400000|2025-05-22 08:10:00|8432.4|8430.9|8435|8433.5|8435.2|8433.9|8431.8|8430.9|285
1747901700000|2025-05-22 08:15:00|8434.9|8433.4|8434.6|8433.1|8435.8|8434.8|8432.4|8431.1|235
1747902000000|2025-05-22 08:20:00|8434.4|8433.5|8432.4|8431.5|8435.9|8434.4|8432.3|8431.4|215
1747902300000|2025-05-22 08:25:00|8432.3|8431.4|8434.4|8431.4|8434.9|8433.7|8432.2|8431|192
1747902600000|2025-05-22 08:30:00|8434.3|8431.1|8430.5|8429.6|8434.7|8432.9|8430|8428.6|248
1747902900000|2025-05-22 08:35:00|8430.3|8429.4|8431.3|8430.4|8431.3|8430.4|8429.1|8428.2|171
1747903200000|2025-05-22 08:40:00|8431.2|8430.3|8433|8432.1|8433.2|8432.2|8430.4|8429.5|147
1747903500000|2025-05-22 08:45:00|8433.1|8432.2|8434.5|8433.6|8434.6|8433.7|8432.4|8431.3|180
1747903800000|2025-05-22 08:50:00|8434.6|8433.7|8433.4|8432.5|8435|8434.1|8431.4|8430.5|160
1747904100000|2025-05-22 08:55:00|8433.5|8432.6|8433.3|8432.4|8434.3|8433.4|8431.9|8430.6|163
1747904400000|2025-05-22 09:00:00|8433.2|8432.3|8431.1|8430.2|8433.4|8432.5|8430.1|8429.2|208
1747904700000|2025-05-22 09:05:00|8431.3|8430.4|8432|8431.1|8432.4|8431.4|8429.3|8428.4|217
1747905000000|2025-05-22 09:10:00|8432.1|8431.2|8433.9|8433|8435.8|8434.4|8431.9|8430.9|220
1747905300000|2025-05-22 09:15:00|8434.2|8432.7|8432.8|8431.9|8435|8433.7|8432.6|8431.3|179
1747905600000|2025-05-22 09:20:00|8432.9|8432|8433.2|8431.7|8433.9|8432.7|8432|8430.9|234
1747905900000|2025-05-22 09:25:00|8433.1|8431.6|8432.9|8431.4|8433.2|8432|8431.7|8430.4|180
1747906200000|2025-05-22 09:30:00|8433|8431.5|8431.5|8430|8433.9|8432.8|8431|8429.8|152
1747906500000|2025-05-22 09:35:00|8431.6|8430.1|8430.3|8428.8|8432|8430.9|8429.8|8428.4|146
1747906800000|2025-05-22 09:40:00|8430.4|8428.9|8430.7|8429.8|8432.3|8431|8430.1|8428.9|178
1747907100000|2025-05-22 09:45:00|8430.8|8429.9|8430.7|8429.2|8431.3|8429.9|8429.5|8428|150
1747907400000|2025-05-22 09:50:00|8430.4|8429.5|8429.7|8428.8|8430.6|8429.5|8428.9|8427.6|132
1747907700000|2025-05-22 09:55:00|8430|8428.5|8427.6|8426.1|8430.1|8428.8|8426.7|8425.6|166
1747908000000|2025-05-22 10:00:00|8427.7|8426.2|8428.8|8427.9|8429.9|8428.8|8427.2|8426|165
1747908300000|2025-05-22 10:05:00|8429|8428.1|8430.7|8429.8|8431.3|8430.4|8428.9|8427.9|112
1747908600000|2025-05-22 10:10:00|8430.9|8430|8432.8|8431.9|8433.5|8432.4|8430.9|8429.8|170
1747908900000|2025-05-22 10:15:00|8432.7|8431.8|8432.6|8431.7|8434.5|8433.6|8432.2|8431.2|108
1747909200000|2025-05-22 10:20:00|8432.5|8431.6|8431.7|8430.8|8432.7|8431.8|8430.7|8429.8|71
1747909500000|2025-05-22 10:25:00|8432|8430.5|8432.9|8431.4|8433.2|8432.1|8431.6|8430.5|83
1747909800000|2025-05-22 10:30:00|8433|8431.5|8433.1|8432.2|8433.8|8432.7|8431.9|8430.6|146
1747910100000|2025-05-22 10:35:00|8433|8432.1|8432.8|8431.9|8433.5|8432.5|8432.3|8431.1|111
1747910400000|2025-05-22 10:40:00|8432.9|8432|8431.2|8430.3|8432.9|8432|8431.2|8430|74
1747910700000|2025-05-22 10:45:00|8431.1|8430.2|8432.2|8431.3|8432.6|8431.7|8430.5|8429.6|85
1747911000000|2025-05-22 10:50:00|8432.4|8431.5|8431.3|8430.4|8432.8|8431.9|8431.1|8430.2|61
1747911300000|2025-05-22 10:55:00|8431.4|8430.5|8429|8427.5|8432|8430.8|8428.6|8427.5|200
1747911600000|2025-05-22 11:00:00|8428.7|8427.8|8429.6|8428.1|8431.1|8429.6|8426|8424.5|227
1747911900000|2025-05-22 11:05:00|8429.9|8428.4|8426.7|8425.8|8429.9|8428.4|8426.3|8425.1|147
1747912200000|2025-05-22 11:10:00|8427.1|8425.6|8428.3|8426.8|8429|8427.8|8426.1|8425.1|134
1747912500000|2025-05-22 11:15:00|8428.2|8426.7|8428.1|8426.6|8429.6|8428.1|8427.9|8426.4|99
1747912800000|2025-05-22 11:20:00|8427.8|8426.3|8427.2|8425.7|8428.7|8427.7|8426.9|8425.7|159
1747913100000|2025-05-22 11:25:00|8427.4|8425.9|8428.5|8427|8429.2|8427.7|8427.1|8425.9|114
1747913400000|2025-05-22 11:30:00|8428.2|8426.7|8431.2|8430.3|8432.1|8431.2|8428|8426.5|168
1747913700000|2025-05-22 11:35:00|8431|8430.1|8425.7|8424.8|8431.3|8430.4|8425.7|8424.8|155
1747914000000|2025-05-22 11:40:00|8425.9|8425|8424.4|8423.5|8427.2|8426.3|8424.4|8423.5|134
1747914300000|2025-05-22 11:45:00|8424.1|8423.2|8427.9|8426.4|8427.9|8426.6|8423.9|8423|120
1747914600000|2025-05-22 11:50:00|8427.8|8426.3|8427.9|8427|8428.6|8427.4|8426.6|8425.5|196
1747914900000|2025-05-22 11:55:00|8427.8|8426.9|8427.3|8426.4|8428.4|8427.2|8425.6|8424.5|278
1747915200000|2025-05-22 12:00:00|8427.6|8426.1|8429.3|8428.4|8430.2|8429.1|8426.8|8425.8|184
1747915500000|2025-05-22 12:05:00|8429.6|8428.1|8427.1|8426.2|8429.8|8428.4|8426.2|8425.2|188
1747915800000|2025-05-22 12:10:00|8427.4|8425.9|8427.2|8426.3|8428.7|8427.7|8426.7|8425.5|210
1747916100000|2025-05-22 12:15:00|8427.3|8426.4|8427.7|8426.8|8428.9|8427.7|8426.7|8425.6|173
1747916400000|2025-05-22 12:20:00|8428|8426.5|8425.6|8424.7|8428|8426.6|8425.5|8424.3|206
1747916700000|2025-05-22 12:25:00|8425.7|8424.2|8428.3|8424.3|8428.3|8426|8424.6|8423.7|144
1747917000000|2025-05-22 12:30:00|8428.9|8424.4|8426.6|8425.7|8429.2|8426.1|8423.6|8422.4|232
1747917300000|2025-05-22 12:35:00|8426.5|8425.6|8422.6|8421.7|8426.5|8425.6|8421.6|8420.5|266
1747917600000|2025-05-22 12:40:00|8422.7|8421.8|8421.2|8420.3|8423.5|8422.4|8420.8|8419.6|175
1747917900000|2025-05-22 12:45:00|8421.4|8420.5|8423|8421.5|8423.4|8422.5|8421.2|8420|191
1747918200000|2025-05-22 12:50:00|8422.9|8421.4|8421|8420.1|8423.2|8422.3|8420.8|8419.4|229
1747918500000|2025-05-22 12:55:00|8421.3|8419.8|8421.3|8420.4|8422.4|8421.2|8419.6|8418.6|202
1747918800000|2025-05-22 13:00:00|8421.2|8420.3|8421.9|8421|8422.8|8421.9|8419.8|8418.6|230
1747919100000|2025-05-22 13:05:00|8422|8421.1|8422.3|8421.4|8423.8|8422.7|8420.9|8420|206
1747919400000|2025-05-22 13:10:00|8422.5|8421.6|8421.2|8419.7|8423|8421.9|8420.5|8419.3|156
1747919700000|2025-05-22 13:15:00|8421.1|8419.6|8419.7|8418.8|8421.7|8420.5|8419.5|8418.4|194
1747920000000|2025-05-22 13:20:00|8419.6|8418.7|8421.2|8419.7|8421.7|8420.4|8419.5|8418.2|147
1747920300000|2025-05-22 13:25:00|8421.1|8419.6|8421.4|8420.5|8421.8|8420.9|8418.8|8417.9|171
1747920600000|2025-05-22 13:30:00|8421.2|8420.3|8421.5|8420|8421.6|8420.7|8419.3|8418.1|237
1747920900000|2025-05-22 13:35:00|8421.6|8420.1|8422.4|8421.5|8423|8421.7|8420.4|8419.1|285
1747921200000|2025-05-22 13:40:00|8422.5|8421.6|8424.6|8417.9|8424.6|8421.8|8421.1|8417.9|240
1747921500000|2025-05-22 13:45:00|8425|8415.6|8416.9|8415.4|8425|8418.4|8415.8|8414.3|534
1747921800000|2025-05-22 13:50:00|8416.8|8415.3|8414.7|8413.2|8418.2|8416.7|8413.7|8412.7|365
1747922100000|2025-05-22 13:55:00|8414.8|8413.3|8411.3|8409.8|8414.8|8413.3|8408.8|8407.9|451
1747922400000|2025-05-22 14:00:00|8411.7|8410.2|8412.1|8410.6|8413.4|8412.5|8409.7|8408.4|357
1747922700000|2025-05-22 14:05:00|8411.8|8410.9|8409.4|8408.5|8412.4|8411.5|8409.3|8408.4|228
1747923000000|2025-05-22 14:10:00|8409.3|8408.4|8409.9|8409|8411.7|8410.7|8408.8|8407.5|269
1747923300000|2025-05-22 14:15:00|8409.8|8408.9|8407.9|8407|8410|8409|8407.1|8406.1|168
1747923600000|2025-05-22 14:20:00|8407.8|8406.9|8411.2|8410.3|8412.2|8411.1|8407.7|8406.8|248
1747923900000|2025-05-22 14:25:00|8411.3|8410.4|8407.1|8406.2|8412.9|8412|8406.9|8406|231
1747924200000|2025-05-22 14:30:00|8406.9|8406|8405|8403.5|8406.9|8406|8404.8|8403.5|254
1747924500000|2025-05-22 14:35:00|8405.1|8403.6|8407.5|8406.6|8407.5|8406.6|8403.5|8402.2|182
1747924800000|2025-05-22 14:40:00|8407.6|8406.7|8410.4|8409.5|8411|8410.1|8406.7|8405.5|231
1747925100000|2025-05-22 14:45:00|8410.2|8409.3|8408.4|8407.5|8411.6|8410.5|8407.7|8406.6|218
1747925400000|2025-05-22 14:50:00|8408.9|8407.4|8403.9|8403|8409.3|8407.9|8403.7|8402.3|320
1747925700000|2025-05-22 14:55:00|8403.8|8402.9|8401.4|8400.5|8406.5|8405.2|8401.3|8400.4|365
1747926000000|2025-05-22 15:00:00|8401.5|8400.6|8405.4|8403.9|8405.5|8404.3|8401.5|8400.6|293
1747926300000|2025-05-22 15:05:00|8405.5|8404|8402.3|8400.8|8405.5|8404.2|8401.7|8400.5|346
1747926600000|2025-05-22 15:10:00|8402.2|8400.7|8402.1|8400.6|8402.4|8400.9|8400.7|8399.5|222
1747926900000|2025-05-22 15:15:00|8402.2|8400.7|8401.8|8400.3|8403.5|8402.2|8401.2|8400|284
1747927200000|2025-05-22 15:20:00|8401.7|8400.2|8403.1|8401.6|8403.7|8402.7|8401.5|8400.2|249
1747927500000|2025-05-22 15:25:00|8402.9|8401.4|8407.1|8406.2|8407.4|8406.3|8402.9|8401.4|214
1747927800000|2025-05-22 15:30:00|8407.4|8406.5|8406.1|8405.2|8408.1|8407.2|8405.4|8404.5|225
1747928100000|2025-05-22 15:35:00|8406|8405.1|8405.4|8404.5|8407|8405.9|8404.8|8403.9|190
1747928400000|2025-05-22 15:40:00|8405.3|8404.4|8403.5|8402.6|8406.5|8405.3|8403.5|8402.6|190
1747928700000|2025-05-22 15:45:00|8403.6|8402.7|8404.2|8403.3|8405.2|8404.1|8403.3|8402.4|168
1747929000000|2025-05-22 15:50:00|8404.5|8403|8405.4|8404.5|8406.3|8405.4|8404|8403|158
1747929300000|2025-05-22 15:55:00|8405.3|8403.9|8403.2|8402.3|8405.3|8404.1|8402.7|8401.4|242
1747929600000|2025-05-22 16:00:00|8403.1|8402.2|8404|8403.1|8404.5|8403.5|8402.5|8401.6|232
1747929900000|2025-05-22 16:05:00|8404.1|8403.2|8405.9|8405|8406.4|8405.4|8403.9|8403|174
1747930200000|2025-05-22 16:10:00|8406.2|8404.7|8404|8403.1|8406.7|8405.5|8403.8|8402.9|125
1747930500000|2025-05-22 16:15:00|8404.1|8403.2|8402|8401.1|8404.1|8403.2|8401.2|8399.7|187
1747930800000|2025-05-22 16:20:00|8401.9|8401|8402.3|8401.4|8402.8|8401.6|8400.5|8399.2|215
1747931100000|2025-05-22 16:25:00|8402.4|8401.5|8402.7|8401.8|8403.6|8402.7|8401.9|8400.9|139
1747931400000|2025-05-22 16:30:00|8402.6|8401.7|8402.4|8401.5|8403.2|8402.3|8402.1|8401.2|129
1747931700000|2025-05-22 16:35:00|8402.2|8401.3|8401.8|8400.9|8402.6|8401.7|8401.2|8399.9|109
1747932000000|2025-05-22 16:40:00|8402.1|8400.6|8399.6|8398.7|8402.1|8400.7|8399.4|8398.5|144
1747932300000|2025-05-22 16:45:00|8399.5|8398.6|8399.5|8398|8400.1|8398.9|8398.7|8397.3|99
1747932600000|2025-05-22 16:50:00|8399.2|8398.3|8400.1|8398.6|8401.1|8400|8399.2|8398|114
1747932900000|2025-05-22 16:55:00|8400|8398.5|8399.5|8398|8400.2|8399.2|8398.1|8396.9|249
1747933200000|2025-05-22 17:00:00|8399.6|8398.1|8402.3|8401.4|8402.6|8401.4|8398.6|8397.4|258
1747933500000|2025-05-22 17:05:00|8402.1|8401.2|8402.3|8400.8|8402.4|8401.2|8401.1|8399.8|139
1747933800000|2025-05-22 17:10:00|8402.4|8400.9|8402.7|8401.2|8403.1|8401.8|8401.6|8400.3|187
1747934100000|2025-05-22 17:15:00|8402.6|8401.1|8400.4|8399.5|8402.8|8401.7|8399.9|8398.4|158
1747934400000|2025-05-22 17:20:00|8400.5|8399.6|8399.7|8398.8|8400.8|8399.9|8398.7|8397.6|252
1747934700000|2025-05-22 17:25:00|8399.9|8398.4|8399.1|8397.6|8399.9|8398.7|8398.1|8396.9|194
1747935000000|2025-05-22 17:30:00|8399.2|8397.7|8399.4|8398.5|8400.8|8399.9|8398.8|8397.6|153
1747935300000|2025-05-22 17:35:00|8399.3|8398.4|8400|8398.5|8400.1|8398.6|8398.5|8397.3|127
1747935600000|2025-05-22 17:40:00|8399.9|8398.4|8399.7|8398.2|8400.9|8399.7|8399.3|8398.1|113
1747935900000|2025-05-22 17:45:00|8399.4|8398.5|8400.4|8398.9|8400.7|8399.2|8399.1|8397.9|109
1747936200000|2025-05-22 17:50:00|8400.3|8399.4|8401.3|8399.8|8401.7|8400.6|8400.3|8399.2|114
1747936500000|2025-05-22 17:55:00|8401.5|8400|8400.2|8399.3|8401.5|8400|8399.9|8398.7|96
1747936800000|2025-05-22 18:00:00|8400.7|8399.2|8401.1|8400.2|8401.4|8400.4|8399.9|8398.6|136
1747937100000|2025-05-22 18:05:00|8401|8400.1|8401.8|8400.3|8402.1|8400.8|8400.5|8399.4|182
1747937400000|2025-05-22 18:10:00|8401.7|8400.2|8401.6|8400.7|8402.1|8401.1|8401.2|8400.2|99
1747937700000|2025-05-22 18:15:00|8401.7|8400.8|8400.2|8399.3|8402|8401.1|8399.7|8398.8|88
1747938000000|2025-05-22 18:20:00|8400|8399.1|8400|8399.1|8401.1|8400|8399.4|8398.4|91
1747938300000|2025-05-22 18:25:00|8400.2|8399.3|8399.7|8398.8|8400.6|8399.4|8399.6|8398.5|122
1747938600000|2025-05-22 18:30:00|8399.5|8398.6|8399.2|8398.3|8399.9|8398.9|8399|8398|114
1747938900000|2025-05-22 18:35:00|8399.3|8398.4|8401.9|8401|8401.9|8401|8398.9|8398|141
1747939200000|2025-05-22 18:40:00|8401.8|8400.9|8401.8|8400.9|8402|8401.1|8400.8|8399.6|99
1747939500000|2025-05-22 18:45:00|8401.9|8401|8402.5|8401.6|8402.7|8401.8|8401.5|8400.6|110
1747939800000|2025-05-22 18:50:00|8402.7|8401.8|8403.2|8401.7|8403.5|8402.2|8402.3|8401.1|68
1747940100000|2025-05-22 18:55:00|8403.1|8401.6|8402.5|8401.6|8403.5|8402.4|8402.5|8401.4|149
1747940400000|2025-05-22 19:00:00|8402.6|8401.7|8403.7|8402.2|8404.2|8402.9|8402.4|8401.2|125
1747940700000|2025-05-22 19:05:00|8403.6|8402.1|8402.9|8402|8403.8|8402.6|8402.7|8401.5|96
1747941000000|2025-05-22 19:10:00|8402.7|8401.8|8402.3|8401.4|8402.8|8401.9|8402.2|8401|77
1747941300000|2025-05-22 19:15:00|8402.4|8401.5|8404.3|8403.4|8404.4|8403.5|8402.3|8401.4|71
1747941600000|2025-05-22 19:20:00|8404.2|8403.3|8404.6|8403.1|8404.7|8403.5|8404.1|8403|52
1747941900000|2025-05-22 19:25:00|8404.5|8403|8403.2|8402.3|8404.5|8403.4|8403.2|8401.9|71
1747942200000|2025-05-22 19:30:00|8403.4|8402.5|8403.4|8402.5|8403.7|8402.8|8402.9|8401.7|93
1747942500000|2025-05-22 19:35:00|8403.5|8402.6|8404.2|8402.7|8404.7|8403.5|8403.3|8402.4|75
1747942800000|2025-05-22 19:40:00|8403.9|8403|8404.2|8403.3|8404.6|8403.5|8403.5|8402.6|146
1747943100000|2025-05-22 19:45:00|8404.4|8403.5|8403.9|8402.4|8404.6|8403.5|8403.8|8402.3|116
1747943400000|2025-05-22 19:50:00|8403.8|8402.3|8405.1|8403.6|8405.1|8403.7|8403.6|8402.1|88
1747943700000|2025-05-22 19:55:00|8404.9|8403.4|8406.1|8404.6|8406.7|8405.5|8404.8|8403.3|254
1747944000000|2025-05-22 20:00:00|8406.2|8404.7|8407.8|8406.3|8409.6|8408.1|8405.7|8404.2|202
1747944300000|2025-05-22 20:05:00|8407.7|8406.2|8408|8406.5|8408.4|8406.9|8407.2|8405.7|59
1747944600000|2025-05-22 20:10:00|8408.4|8406.9|8408.2|8406.7|8408.8|8407.3|8408.1|8406.3|63
1747944900000|2025-05-22 20:15:00|8408.1|8406.6|8407.7|8406.2|8408.3|8406.8|8407.4|8405.9|42
1747945200000|2025-05-22 20:20:00|8407.5|8406|8408.1|8406.6|8408.2|8406.7|8407.5|8406|53
1747945500000|2025-05-22 20:25:00|8408|8406.5|8409.6|8408.1|8409.6|8408.1|8407.5|8406|37
1747945800000|2025-05-22 20:30:00|8409.5|8408|8409.1|8407.6|8409.6|8408.1|8408.6|8407.1|53
1747946100000|2025-05-22 20:35:00|8408.9|8407.4|8409|8407.5|8409.2|8407.7|8408.7|8407.2|34
1747946400000|2025-05-22 20:40:00|8409.1|8407.6|8408.1|8406.6|8409.5|8407.8|8408.1|8406.4|85
1747946700000|2025-05-22 20:45:00|8408.3|8406.8|8407.7|8406.2|8409|8407.5|8407.2|8405.7|38
1747947000000|2025-05-22 20:50:00|8407.8|8406.3|8408.3|8406.8|8408.6|8407.1|8407.6|8406.1|108
1747947300000|2025-05-22 20:55:00|8408.8|8406.4|8409.4|8403.8|8409.4|8406.9|8407.4|8403.8|87
1747947600000|2025-05-22 21:00:00|8417|8405.1|8416.5|8404.6|8417.3|8405.4|8416.2|8404.3|14
1747947900000|2025-05-22 21:05:00|8416.3|8404.4|8411.7|8401|8417.1|8405.2|8411.3|8400.7|54
1747948200000|2025-05-22 21:10:00|8411.9|8401.1|8413.3|8403.4|8413.7|8403.4|8411.6|8400.7|29
1747948500000|2025-05-22 21:15:00|8413.5|8403.5|8413.3|8401.4|8414.5|8404.4|8412.6|8400.7|52
1747948800000|2025-05-22 21:20:00|8413.2|8401.3|8411.3|8400.9|8413.8|8401.9|8410.3|8398.7|135
1747949100000|2025-05-22 21:25:00|8411|8401|8411.4|8401|8411.5|8401.3|8411|8400.9|27
1747949400000|2025-05-22 21:30:00|8411.1|8401.1|8410.6|8402.3|8411.1|8402.3|8410.6|8401|21
1747949700000|2025-05-22 21:35:00|8410.9|8402.4|8411|8402.2|8411.4|8402.5|8410.9|8402|23
1747950000000|2025-05-22 21:40:00|8412.8|8402.9|8413.2|8403.6|8413.2|8403.6|8412.8|8402.9|3
1747950300000|2025-05-22 21:45:00|8412.7|8403.4|8411.1|8402.1|8413.7|8404.1|8410.2|8401.2|20
1747950600000|2025-05-22 21:50:00|8410.1|8403.5|8413.4|8401.5|8413.5|8403.5|8410.1|8401|39
1747950900000|2025-05-22 21:55:00|8413.3|8401.4|8412.1|8400.2|8413.5|8401.6|8411.7|8399.8|67
1747951200000|2025-05-22 22:00:00|8411.8|8399.9|8407.9|8403.9|8412.8|8404.3|8407.1|8399.2|134
1747951500000|2025-05-22 22:05:00|8407.4|8404.3|8407.7|8405.2|8408.1|8406|8407.1|8404.3|59
1747951800000|2025-05-22 22:10:00|8407.8|8405.1|8408.5|8405.3|8408.8|8406.5|8407.5|8405|52
1747952100000|2025-05-22 22:15:00|8408.6|8405.2|8407.3|8405.8|8408.6|8406.6|8407.1|8405.2|42
1747952400000|2025-05-22 22:20:00|8407.4|8405.9|8407.2|8405.7|8407.5|8405.9|8407|8405.1|33
1747952700000|2025-05-22 22:25:00|8407.3|8405.8|8407.6|8406.1|8408.5|8406.3|8407.2|8405|71
1747953000000|2025-05-22 22:30:00|8407.7|8406.2|8408.2|8405.7|8408.5|8406.4|8407.3|8405.5|43
1747953300000|2025-05-22 22:35:00|8408.3|8406.2|8407.6|8406.1|8408.3|8406.3|8407.1|8405.4|36
1747953600000|2025-05-22 22:40:00|8407.5|8406|8408.2|8406.7|8408.3|8406.8|8407.5|8406|19
1747953900000|2025-05-22 22:45:00|8408.1|8406.6|8408.2|8406.7|8408.2|8406.7|8407.9|8406.4|17
1747954200000|2025-05-22 22:50:00|8408.3|8406.8|8409|8407.5|8409|8407.5|8408.2|8406.7|16
1747954500000|2025-05-22 22:55:00|8408.7|8407.2|8408.7|8407.2|8409|8407.5|8408.7|8407.2|38
1747954800000|2025-05-22 23:00:00|8408.8|8407.3|8408.9|8407.4|8409|8407.5|8408.7|8407.2|28
1747955100000|2025-05-22 23:05:00|8409|8407.5|8409.4|8407.9|8409.6|8408.1|8409|8407.5|43
1747955400000|2025-05-22 23:10:00|8409.6|8408.1|8409.9|8408.4|8410.1|8408.6|8409.3|8407.8|38
1747955700000|2025-05-22 23:15:00|8410|8408.5|8410|8408.5|8410.2|8408.9|8409.7|8408.2|69
1747956000000|2025-05-22 23:20:00|8409.9|8408.4|8409.2|8407.7|8410|8408.7|8408.5|8407.5|27
1747956300000|2025-05-22 23:25:00|8409.1|8407.6|8408.6|8407.1|8409.2|8407.7|8408|8406.8|38
1747956600000|2025-05-22 23:30:00|8408.3|8406.8|8408.3|8406.8|8408.6|8407.4|8408|8406.5|38
1747956900000|2025-05-22 23:35:00|8408.2|8406.7|8407.8|8406.9|8408.4|8406.9|8407.6|8406.4|40
1747957200000|2025-05-22 23:40:00|8407.7|8406.8|8408.3|8407.4|8408.5|8407.4|8407.7|8406.5|27
1747957500000|2025-05-22 23:45:00|8408.5|8407|8407.4|8405.9|8408.6|8407.5|8407.4|8405.9|44
1747957800000|2025-05-22 23:50:00|8407.5|8406|8407.6|8406.1|8407.6|8406.1|8406.8|8405.6|40
1747958100000|2025-05-22 23:55:00|8407.4|8405.9|8408.3|8406.8|8408.4|8407.1|8407.3|8405.8|57
1747958400000|2025-05-23 00:00:00|8408.4|8406.9|8407.1|8405.6|8408.6|8407.4|8406.6|8405.3|115
1747958700000|2025-05-23 00:05:00|8407|8405.5|8406.9|8405.4|8407.1|8405.6|8406.2|8404.7|56
1747959000000|2025-05-23 00:10:00|8407|8405.5|8407.9|8406.4|8407.9|8406.4|8406.7|8405.2|89
1747959300000|2025-05-23 00:15:00|8408.1|8406.6|8409|8407.5|8409.1|8407.6|8407.9|8406.4|92
1747959600000|2025-05-23 00:20:00|8409.1|8407.6|8410|8408.5|8410.1|8408.6|8409.1|8407.6|73
1747959900000|2025-05-23 00:25:00|8409.9|8408.4|8410.5|8409|8410.6|8409.1|8409.4|8407.9|54
1747960200000|2025-05-23 00:30:00|8410.4|8408.9|8409.3|8407.8|8410.6|8409.1|8409.2|8407.7|77
1747960500000|2025-05-23 00:35:00|8409.4|8407.9|8409.9|8408.4|8410.6|8409.1|8408.9|8407.4|103
1747960800000|2025-05-23 00:40:00|8409.6|8408.1|8410.5|8409|8410.5|8409|8409.2|8407.7|47
1747961100000|2025-05-23 00:45:00|8410.7|8409.2|8411.6|8410.1|8411.8|8410.3|8410.5|8409|98
1747961400000|2025-05-23 00:50:00|8411.7|8410.2|8411.4|8410.5|8412|8411.1|8410.7|8409.8|125
1747961700000|2025-05-23 00:55:00|8411.2|8410.3|8411.7|8410.2|8411.7|8410.4|8409.9|8409|84
1747962000000|2025-05-23 01:00:00|8411.6|8410.7|8412|8410.5|8413|8411.7|8411.5|8410.1|121
1747962300000|2025-05-23 01:05:00|8411.9|8410.4|8413.2|8411.7|8413.3|8412.4|8411.6|8410.2|158
1747962600000|2025-05-23 01:10:00|8413.1|8411.6|8413.4|8411.9|8413.8|8412.9|8412.7|8411.4|119
1747962900000|2025-05-23 01:15:00|8413.2|8411.7|8411.9|8410.4|8413.4|8411.9|8411.9|8410.4|72
1747963200000|2025-05-23 01:20:00|8411.8|8410.3|8412.2|8411.3|8412.4|8411.4|8411.8|8410.3|50
1747963500000|2025-05-23 01:25:00|8412.1|8411.2|8412.6|8411.1|8412.6|8411.4|8411.8|8410.6|44
1747963800000|2025-05-23 01:30:00|8412.9|8411.4|8413.7|8412.8|8413.9|8412.8|8412.5|8411.1|92
1747964100000|2025-05-23 01:35:00|8413.5|8412.6|8415.5|8414|8415.8|8414.5|8413.5|8412.6|107
1747964400000|2025-05-23 01:40:00|8415.3|8413.8|8417.7|8416.2|8417.7|8416.3|8414.9|8413.8|154
1747964700000|2025-05-23 01:45:00|8417.5|8416|8417.8|8416.3|8417.9|8416.8|8416.5|8415.2|83
1747965000000|2025-05-23 01:50:00|8417.7|8416.2|8419.3|8417.8|8419.5|8418|8417.4|8416|223
1747965300000|2025-05-23 01:55:00|8419.2|8417.7|8418.9|8417.4|8419.6|8418.1|8418.4|8416.9|115
1747965600000|2025-05-23 02:00:00|8419|8417.5|8418.5|8417|8419.2|8418|8418.3|8416.8|93
1747965900000|2025-05-23 02:05:00|8418.4|8416.9|8418.6|8417.1|8418.7|8417.5|8417.7|8416.2|72
1747966200000|2025-05-23 02:10:00|8418.7|8417.2|8418.5|8417|8418.7|8417.3|8417.8|8416.5|66
1747966500000|2025-05-23 02:15:00|8418.6|8417.1|8417.1|8415.6|8418.7|8417.2|8416.4|8414.9|71
1747966800000|2025-05-23 02:20:00|8417|8415.5|8416.4|8414.9|8417.2|8415.7|8416|8414.5|74
1747967100000|2025-05-23 02:25:00|8416.5|8415|8416.4|8414.9|8417|8415.8|8416|8414.5|64
1747967400000|2025-05-23 02:30:00|8416.5|8415|8416.7|8415.2|8416.8|8415.3|8415.7|8414.6|59
1747967700000|2025-05-23 02:35:00|8416.8|8415.3|8417.3|8415.8|8417.6|8416.1|8416.4|8414.9|72
1747968000000|2025-05-23 02:40:00|8417.6|8416.1|8416.9|8415.4|8417.8|8416.3|8416.7|8415.2|53
1747968300000|2025-05-23 02:45:00|8416.7|8415.2|8416.3|8415.4|8417|8415.8|8416.3|8415.1|34
1747968600000|2025-05-23 02:50:00|8416.4|8415.5|8416.1|8415.2|8417.1|8415.8|8415.8|8414.8|55
1747968900000|2025-05-23 02:55:00|8416.6|8415.1|8416.5|8415|8417.1|8415.6|8415.9|8414.5|64
1747969200000|2025-05-23 03:00:00|8416.2|8415.3|8416|8415.1|8416.8|8415.6|8416|8414.6|68
1747969500000|2025-05-23 03:05:00|8416.2|8415.3|8416.2|8415.3|8416.7|8415.6|8416|8414.8|59
1747969800000|2025-05-23 03:10:00|8416.3|8415.4|8417.1|8415.6|8417.2|8416.3|8416|8415.1|40
1747970100000|2025-05-23 03:15:00|8417.2|8415.7|8416.6|8415.7|8417.2|8416.2|8416.5|8415.6|33
1747970400000|2025-05-23 03:20:00|8416.8|8415.9|8416.9|8415.4|8417.2|8416.3|8416.6|8415.1|39
1747970700000|2025-05-23 03:25:00|8416.4|8415.5|8416.7|8415.2|8416.9|8415.6|8416.2|8414.9|38
1747971000000|2025-05-23 03:30:00|8416.9|8415.4|8416.5|8415|8417|8416.1|8416.1|8414.6|40
1747971300000|2025-05-23 03:35:00|8416.6|8415.1|8415.6|8414.1|8416.6|8415.4|8415.5|8414|33
1747971600000|2025-05-23 03:40:00|8415.5|8414|8414.5|8413|8415.6|8414.1|8414.4|8412.9|28
1747971900000|2025-05-23 03:45:00|8414.4|8412.9|8414.2|8412.7|8414.5|8413|8414.1|8412.6|34
1747972200000|2025-05-23 03:50:00|8414.3|8412.8|8413.9|8412.4|8414.4|8412.9|8413.5|8412.3|24
1747972500000|2025-05-23 03:55:00|8413.5|8412|8412.9|8411.4|8414|8412.7|8412.7|8411.4|66
1747972800000|2025-05-23 04:00:00|8413|8411.5|8412.7|8411.2|8414.2|8412.9|8412.4|8410.9|70
1747973100000|2025-05-23 04:05:00|8412.6|8411.1|8413.1|8411.6|8413.1|8411.6|8411.3|8409.9|87
1747973400000|2025-05-23 04:10:00|8412.6|8411.7|8412.4|8411.5|8413.7|8412.4|8412.3|8411.2|49
1747973700000|2025-05-23 04:15:00|8412.7|8411.2|8412.4|8411.5|8413.6|8412.7|8412.2|8411|55
1747974000000|2025-05-23 04:20:00|8412.1|8411.2|8412.3|8410.8|8412.5|8411.3|8411.8|8410.6|42
1747974300000|2025-05-23 04:25:00|8412.5|8411|8412.3|8410.8|8412.8|8411.6|8412|8410.7|45
1747974600000|2025-05-23 04:30:00|8412|8411.1|8413.1|8411.6|8413.2|8412|8412|8410.8|64
1747974900000|2025-05-23 04:35:00|8412.9|8412|8414.2|8413.3|8415.2|8413.7|8412.8|8411.7|121
1747975200000|2025-05-23 04:40:00|8414.1|8413.2|8414.2|8412.7|8414.8|8413.3|8413.8|8412.5|57
1747975500000|2025-05-23 04:45:00|8414.3|8412.8|8414.4|8413.5|8414.7|8413.5|8414|8412.6|65
1747975800000|2025-05-23 04:50:00|8414.2|8413.3|8414.5|8413|8415.3|8414|8413.9|8412.7|74
1747976100000|2025-05-23 04:55:00|8414.4|8412.9|8414.7|8413.2|8415.2|8413.8|8414.3|8412.9|69
1747976400000|2025-05-23 05:00:00|8414.6|8413.1|8415.1|8413.6|8415.3|8414|8414.2|8412.8|62
1747976700000|2025-05-23 05:05:00|8415.2|8413.7|8416|8414.5|8416.4|8415.3|8415|8413.6|69
1747977000000|2025-05-23 05:10:00|8416.1|8414.6|8416.4|8414.9|8416.8|8415.3|8415.8|8414.4|66
1747977300000|2025-05-23 05:15:00|8416.2|8415.3|8416.5|8415|8416.6|8415.3|8415.9|8414.4|62
1747977600000|2025-05-23 05:20:00|8416.6|8415.1|8417.2|8415.7|8417.2|8415.7|8415.9|8414.8|82
1747977900000|2025-05-23 05:25:00|8417|8415.5|8415.7|8414.2|8417|8415.6|8415.6|8414.1|89
1747978200000|2025-05-23 05:30:00|8415.8|8414.3|8414|8412.5|8415.8|8414.3|8413.9|8412.5|86
1747978500000|2025-05-23 05:35:00|8414.1|8412.6|8412.1|8410.6|8414.2|8413.1|8411.7|8410.4|85
1747978800000|2025-05-23 05:40:00|8412|8410.5|8411.7|8410.2|8412.2|8411|8411.2|8410|62
1747979100000|2025-05-23 05:45:00|8411.6|8410.1|8413.2|8412.3|8413.6|8412.3|8411.5|8410|88
1747979400000|2025-05-23 05:50:00|8413.4|8412.5|8414|8412.5|8414.5|8413|8412.7|8411.2|71
1747979700000|2025-05-23 05:55:00|8414.3|8412.8|8417.2|8413.6|8417.2|8414.8|8414.1|8412.6|268
1747980000000|2025-05-23 06:00:00|8418|8413.1|8414.1|8412.6|8418|8414.1|8412.9|8408.1|224
1747980300000|2025-05-23 06:05:00|8414.2|8412.7|8414.6|8413.1|8416.3|8414.8|8413.5|8412|151
1747980600000|2025-05-23 06:10:00|8414.5|8413|8415|8413.5|8415.5|8414|8413.9|8412.4|112
1747980900000|2025-05-23 06:15:00|8415.1|8413.6|8415.3|8413.8|8416.2|8414.7|8415|8413.5|95
1747981200000|2025-05-23 06:20:00|8415.4|8413.9|8414.4|8412.9|8415.5|8414|8413.5|8412|113
1747981500000|2025-05-23 06:25:00|8414.3|8412.8|8414.3|8412.8|8414.4|8412.9|8412.7|8411.2|122
1747981800000|2025-05-23 06:30:00|8414.2|8412.7|8414.2|8412.7|8415.3|8413.8|8413.5|8412|126
1747982100000|2025-05-23 06:35:00|8414.1|8412.6|8413.8|8412.3|8414.9|8413.4|8413.7|8412.2|111
1747982400000|2025-05-23 06:40:00|8413.9|8412.4|8415.8|8414.3|8416.5|8415|8413.3|8411.8|111
1747982700000|2025-05-23 06:45:00|8415.9|8414.4|8416|8414.5|8416.5|8415|8415.4|8413.9|107
1747983000000|2025-05-23 06:50:00|8416.1|8414.6|8415|8413.5|8417|8415.5|8414.5|8413|107
1747983300000|2025-05-23 06:55:00|8414.8|8413.3|8412.5|8411|8414.8|8413.3|8412.5|8411|136
1747983600000|2025-05-23 07:00:00|8412.4|8410.9|8413.4|8412.5|8413.9|8412.7|8411.9|8410.4|212
1747983900000|2025-05-23 07:05:00|8412.9|8412|8413.4|8411.9|8414.3|8413.2|8412.4|8411.3|157
1747984200000|2025-05-23 07:10:00|8413.6|8412.1|8413.6|8412.7|8414.1|8413|8412.2|8411|162
1747984500000|2025-05-23 07:15:00|8413.7|8412.8|8413.1|8412.2|8414.2|8413.1|8412.2|8411.1|138
1747984800000|2025-05-23 07:20:00|8413.2|8412.3|8411.1|8409.6|8414.6|8413.7|8409.4|8408.1|242
1747985100000|2025-05-23 07:25:00|8410.8|8409.9|8410.8|8409.9|8412.2|8411.3|8410.2|8409.1|179
1747985400000|2025-05-23 07:30:00|8410.7|8409.8|8410.5|8409.6|8411|8410.1|8409.5|8408.3|199
1747985700000|2025-05-23 07:35:00|8410.7|8409.8|8410.4|8409.5|8412|8410.8|8410.4|8409.4|131
1747986000000|2025-05-23 07:40:00|8410.6|8409.7|8411|8410.1|8411.5|8410.4|8409.9|8409|139
1747986300000|2025-05-23 07:45:00|8410.9|8410|8411.8|8410.9|8413.6|8412.5|8410.3|8409.4|173
1747986600000|2025-05-23 07:50:00|8411.6|8410.7|8412.1|8411.2|8413.1|8411.9|8410.5|8409.4|148
1747986900000|2025-05-23 07:55:00|8412.2|8411.3|8413.2|8412.3|8414.1|8413.2|8412.2|8411.3|92
1747987200000|2025-05-23 08:00:00|8413.1|8412.2|8411.6|8410.1|8413.1|8412.2|8410.4|8409.2|121
1747987500000|2025-05-23 08:05:00|8411.3|8410.4|8411.6|8410.1|8411.6|8410.4|8410.4|8408.9|122
1747987800000|2025-05-23 08:10:00|8411.5|8410|8412|8410.5|8412.2|8410.9|8410.7|8409.6|109
1747988100000|2025-05-23 08:15:00|8412.2|8410.7|8410.2|8409.3|8412.5|8411.2|8410|8409.1|63
1747988400000|2025-05-23 08:20:00|8410.7|8409.2|8410.3|8408.8|8410.8|8409.9|8409.6|8408.7|82
1747988700000|2025-05-23 08:25:00|8410.4|8408.9|8408.8|8407.9|8410.5|8409.1|8408.3|8407.3|83
1747989000000|2025-05-23 08:30:00|8408.7|8407.8|8408.2|8407.3|8409.1|8408.1|8407.2|8406.2|91
1747989300000|2025-05-23 08:35:00|8408.1|8407.2|8408|8407.1|8408.5|8407.4|8407.2|8406.2|85
1747989600000|2025-05-23 08:40:00|8407.9|8407|8408|8406.5|8409|8407.7|8407.5|8406.3|71
1747989900000|2025-05-23 08:45:00|8407.9|8406.4|8406.6|8405.7|8408.2|8406.9|8406.3|8405.4|108
1747990200000|2025-05-23 08:50:00|8406.8|8405.9|8407.4|8406.5|8408.3|8407.3|8406.6|8405.7|108
1747990500000|2025-05-23 08:55:00|8407.5|8406.6|8409.7|8408.8|8410.3|8409.4|8407.2|8406.3|130
1747990800000|2025-05-23 09:00:00|8409.6|8408.7|8411.7|8410.8|8411.8|8410.9|8409.2|8408.2|146
1747991100000|2025-05-23 09:05:00|8411.8|8410.9|8410.3|8409.4|8411.8|8410.9|8408.6|8407.5|120
1747991400000|2025-05-23 09:10:00|8410.4|8409.5|8410|8409.1|8411.3|8410.4|8409.8|8408.4|117
1747991700000|2025-05-23 09:15:00|8410.1|8409.2|8409.4|8408.5|8411.1|8409.9|8409.3|8408.4|81
1747992000000|2025-05-23 09:20:00|8409.2|8408.3|8406.2|8405.3|8410.7|8409.7|8406.2|8405.1|148
1747992300000|2025-05-23 09:25:00|8406.1|8405.2|8407.5|8406.6|8408.1|8407.2|8406.1|8404.9|148
1747992600000|2025-05-23 09:30:00|8407.4|8406.5|8407.7|8406.8|8408.7|8407.8|8407.3|8405.8|96
1747992900000|2025-05-23 09:35:00|8407.6|8406.7|8408.8|8407.9|8409|8408.1|8407.1|8405.9|115
1747993200000|2025-05-23 09:40:00|8408.9|8408|8408.6|8407.7|8409|8408.1|8407.3|8406.1|62
1747993500000|2025-05-23 09:45:00|8408.5|8407.6|8410.3|8409.4|8410.7|8409.6|8408.4|8407.5|67
1747993800000|2025-05-23 09:50:00|8410.4|8409.5|8409.2|8408.3|8411.3|8410.4|8408.9|8408|111
1747994100000|2025-05-23 09:55:00|8409.3|8408.4|8408.8|8407.9|8409.5|8408.6|8407|8406.1|161
1747994400000|2025-05-23 10:00:00|8408.9|8408|8412.6|8411.7|8412.6|8411.7|8407.3|8406.2|161
1747994700000|2025-05-23 10:05:00|8412.8|8411.3|8410.3|8408.8|8412.8|8411.7|8409.2|8407.8|141
1747995000000|2025-05-23 10:10:00|8410.4|8408.9|8414|8413.1|8414.3|8413.2|8410.4|8408.9|162
1747995300000|2025-05-23 10:15:00|8413.9|8413|8413.9|8413|8415.4|8414.1|8413|8411.8|147
1747995600000|2025-05-23 10:20:00|8414.1|8413.2|8410.2|8409.3|8414.6|8413.7|8409.5|8408|169
1747995900000|2025-05-23 10:25:00|8410.5|8409.6|8410.3|8409.4|8410.5|8409.6|8408.5|8407.4|118
1747996200000|2025-05-23 10:30:00|8410.2|8409.3|8410.2|8408.7|8411.2|8410.3|8409.9|8408.7|101
1747996500000|2025-05-23 10:35:00|8409.8|8408.9|8409.5|8408.6|8410.1|8409.2|8408.9|8408|86
1747996800000|2025-05-23 10:40:00|8409.6|8408.7|8407.7|8406.8|8410|8408.8|8407.4|8406.5|99
1747997100000|2025-05-23 10:45:00|8407.4|8406.5|8406.9|8406|8407.6|8406.5|8406.1|8405.2|58
1747997400000|2025-05-23 10:50:00|8407|8406.1|8409.1|8408.2|8409.2|8408.2|8407|8406.1|81
1747997700000|2025-05-23 10:55:00|8409.2|8408.3|8409.7|8408.8|8409.9|8408.8|8407.1|8406.1|153
1747998000000|2025-05-23 11:00:00|8409.6|8408.7|8408.5|8407|8409.7|8408.8|8407.1|8405.9|138
1747998300000|2025-05-23 11:05:00|8408.6|8407.1|8407.2|8405.7|8409.5|8408.6|8406.5|8405.6|118
1747998600000|2025-05-23 11:10:00|8407|8406.1|8406|8405.1|8407.8|8406.9|8405.8|8404.9|101
1747998900000|2025-05-23 11:15:00|8406.1|8405.2|8411.3|8409.8|8411.5|8410.4|8405.5|8404.6|111
1747999200000|2025-05-23 11:20:00|8411.5|8410|8413.8|8412.3|8415.7|8414.5|8409.1|8407.6|683
1747999500000|2025-05-23 11:25:00|8413.6|8412.7|8412.4|8411.5|8415.3|8413.8|8411.8|8410.5|375
1747999800000|2025-05-23 11:30:00|8412.3|8411.4|8413.8|8412.3|8414.9|8413.4|8412.2|8410.8|224
1748000100000|2025-05-23 11:35:00|8413.7|8412.2|8414|8412.5|8415.2|8414|8413|8411.5|203
1748000400000|2025-05-23 11:40:00|8414.1|8412.6|8400.4|8398.9|8418.6|8417.1|8400|8398.5|589
1748000700000|2025-05-23 11:45:00|8400.5|8399|8400.2|8398.7|8407.7|8406.2|8397.2|8395.7|1233
1748001000000|2025-05-23 11:50:00|8400.4|8398.9|8385.6|8384.1|8403.4|8401.9|8384.6|8383.1|1042
1748001300000|2025-05-23 11:55:00|8385.7|8384.2|8394.3|8393.4|8399.6|8398.2|8385.7|8384.2|782
1748001600000|2025-05-23 12:00:00|8394.5|8393.6|8395.5|8394.6|8398.7|8397.2|8393.6|8392.7|695
1748001900000|2025-05-23 12:05:00|8395.6|8394.7|8381.8|8380.3|8395.9|8394.7|8381|8379.5|851
1748002200000|2025-05-23 12:10:00|8382.1|8380.6|8387.9|8386.4|8389.7|8388.2|8382.1|8380.6|705
1748002500000|2025-05-23 12:15:00|8387.8|8386.3|8396|8395.1|8396.7|8395.3|8385.7|8384.4|652
1748002800000|2025-05-23 12:20:00|8396.5|8395.6|8393.6|8392.1|8397.1|8396|8393.4|8392|407
1748003100000|2025-05-23 12:25:00|8393.5|8392|8391.6|8390.1|8394.1|8392.6|8389.6|8388.7|390
1748003400000|2025-05-23 12:30:00|8391.3|8390.4|8393.8|8392.9|8396.8|8395.9|8391.3|8389.8|480
1748003700000|2025-05-23 12:35:00|8393.9|8393|8394.5|8393.6|8396.7|8395.8|8393.8|8392.9|365
1748004000000|2025-05-23 12:40:00|8394.4|8393.5|8387.5|8386|8394.4|8393.5|8387|8385.7|581
1748004300000|2025-05-23 12:45:00|8387.6|8386.1|8386.2|8385.3|8390.6|8389.1|8386|8384.9|416
1748004600000|2025-05-23 12:50:00|8386.6|8385.1|8387.4|8385.9|8388.7|8387.5|8386.2|8385|323
1748004900000|2025-05-23 12:55:00|8387.3|8385.8|8384.8|8383.9|8387.3|8385.8|8383.3|8381.9|297
1748005200000|2025-05-23 13:00:00|8384.9|8384|8386.6|8385.1|8388.1|8386.9|8382.7|8381.6|384
1748005500000|2025-05-23 13:05:00|8386.5|8385|8384.9|8384|8387.4|8385.9|8383.7|8382.2|323
1748005800000|2025-05-23 13:10:00|8385.1|8384.2|8387.6|8386.1|8388.1|8386.6|8384.3|8382.8|282
1748006100000|2025-05-23 13:15:00|8387.7|8386.2|8390.4|8389.5|8392.1|8391.2|8387.1|8385.7|238
1748006400000|2025-05-23 13:20:00|8390.5|8389.6|8388.2|8387.3|8393.2|8392.3|8387.7|8386.7|249
1748006700000|2025-05-23 13:25:00|8388.4|8387.5|8390.1|8389.2|8390.1|8389.2|8384.4|8383.5|297
1748007000000|2025-05-23 13:30:00|8390.2|8389.3|8391|8390.1|8391.9|8391|8388.6|8387.7|378
1748007300000|2025-05-23 13:35:00|8390.9|8390|8393.4|8392.5|8393.7|8392.6|8388.2|8387.3|410
1748007600000|2025-05-23 13:40:00|8393.5|8392.6|8396.8|8395.9|8397.9|8397|8392.6|8391.7|324
1748007900000|2025-05-23 13:45:00|8396.7|8395.8|8395.8|8394.9|8398.2|8397.1|8395.5|8394.1|325
1748008200000|2025-05-23 13:50:00|8395.7|8394.8|8393|8392.1|8395.9|8395|8391.7|8390.4|335
1748008500000|2025-05-23 13:55:00|8393.1|8392.2|8394.5|8390.8|8395.5|8394.6|8391.7|8390.8|335
1748008800000|2025-05-23 14:00:00|8394.6|8390.7|8397.7|8396.8|8398.1|8396.8|8391.2|8389.7|321
1748009100000|2025-05-23 14:05:00|8397.6|8396.7|8401.7|8400.8|8402.1|8401.2|8397.1|8395.9|261
1748009400000|2025-05-23 14:10:00|8401.9|8401|8399.7|8398.8|8401.9|8401|8397.9|8396.7|298
1748009700000|2025-05-23 14:15:00|8399.8|8398.9|8400.3|8398.8|8403|8402.1|8398.6|8397.6|220
1748010000000|2025-05-23 14:20:00|8400.4|8398.9|8400.8|8399.9|8401.9|8400.9|8398.6|8397.4|239
1748010300000|2025-05-23 14:25:00|8400.7|8399.8|8401.1|8399.6|8401.6|8400.7|8396.1|8395.1|263
1748010600000|2025-05-23 14:30:00|8401|8399.5|8400.3|8399.4|8403.1|8401.9|8399.4|8398.2|260
1748010900000|2025-05-23 14:35:00|8400|8399.1|8401.1|8400.2|8401.6|8400.4|8399.2|8398.1|229
1748011200000|2025-05-23 14:40:00|8401.2|8400.3|8402.9|8401.4|8403.1|8401.9|8400.4|8399.3|203
1748011500000|2025-05-23 14:45:00|8403|8401.5|8404|8402.5|8404.3|8403|8401|8399.5|229
1748011800000|2025-05-23 14:50:00|8403.4|8402.4|8404.4|8403.5|8406.4|8404.9|8402.7|8401.4|354
1748012100000|2025-05-23 14:55:00|8404.2|8403.3|8407.1|8406.2|8407.5|8406.4|8404.1|8403.2|290
1748012400000|2025-05-23 15:00:00|8407.2|8406.3|8403.3|8402.4|8407.4|8406.4|8403|8402.1|268
1748012700000|2025-05-23 15:05:00|8403.6|8402.1|8403.1|8402.2|8405.1|8404.1|8402.3|8401.1|173
1748013000000|2025-05-23 15:10:00|8403.4|8401.9|8401.4|8399.9|8403.4|8401.9|8401.1|8399.6|156
1748013300000|2025-05-23 15:15:00|8401.5|8400|8400.8|8399.9|8403|8401.6|8400.8|8399.5|129
1748013600000|2025-05-23 15:20:00|8400.9|8400|8399.4|8397.9|8401.2|8400|8398.5|8397|146
1748013900000|2025-05-23 15:25:00|8399.6|8398.1|8399.1|8397.6|8399.8|8398.3|8397.8|8396.3|184
1748014200000|2025-05-23 15:30:00|8399.2|8397.7|8400.9|8399.4|8402.4|8400.9|8398.8|8397.3|155
1748014500000|2025-05-23 15:35:00|8401|8399.5|8401.4|8399.9|8401.7|8400.2|8398.9|8397.4|238
1748014800000|2025-05-23 15:40:00|8401.5|8400|8401.8|8400.3|8402.3|8400.8|8400.6|8399.1|216
1748015100000|2025-05-23 15:45:00|8401.9|8400.4|8401.7|8400.2|8403.2|8401.7|8401.1|8399.6|158
1748015400000|2025-05-23 15:50:00|8401.8|8400.3|8402.9|8401.4|8406.6|8405.1|8401.7|8400.2|327
1748015700000|2025-05-23 15:55:00|8402.7|8401.2|8402.5|8401.6|8403.6|8402.1|8401.4|8399.9|267
1748016000000|2025-05-23 16:00:00|8402.4|8401.5|8399.7|8398.2|8403|8401.5|8398.4|8396.9|247
1748016300000|2025-05-23 16:05:00|8399.9|8398.4|8397.7|8396.2|8400.1|8398.6|8397.2|8395.7|231
1748016600000|2025-05-23 16:10:00|8397.4|8395.9|8401.9|8400.4|8401.9|8400.4|8397.1|8395.6|145
1748016900000|2025-05-23 16:15:00|8402|8400.5|8402.1|8400.6|8403.5|8402|8401.8|8400.3|169
1748017200000|2025-05-23 16:20:00|8402.2|8400.7|8400.6|8399.1|8402.4|8400.9|8400|8398.7|160
1748017500000|2025-05-23 16:25:00|8400.5|8399|8399.2|8397.7|8400.7|8399.2|8398.8|8397.3|199
1748017800000|2025-05-23 16:30:00|8399.3|8397.8|8400.1|8398.6|8400.4|8398.9|8398.8|8397.3|141
1748018100000|2025-05-23 16:35:00|8399.9|8398.4|8400.2|8398.7|8401.6|8400.1|8399.7|8398.2|198
1748018400000|2025-05-23 16:40:00|8400.3|8398.8|8400.3|8398.8|8400.6|8399.1|8399|8397.5|130
1748018700000|2025-05-23 16:45:00|8400.4|8398.9|8401|8399.5|8402.4|8400.9|8399.6|8398.3|186
1748019000000|2025-05-23 16:50:00|8401.1|8399.6|8400.7|8399.2|8402.2|8400.7|8400.7|8399.2|110
1748019300000|2025-05-23 16:55:00|8400.6|8399.1|8401.2|8399.7|8402|8400.5|8400.6|8399.1|180
1748019600000|2025-05-23 17:00:00|8401.1|8399.6|8398.6|8397.1|8401.1|8399.6|8397.2|8395.7|180
1748019900000|2025-05-23 17:05:00|8398.9|8397.4|8396.9|8395.4|8398.9|8397.4|8396.6|8395.1|88
1748020200000|2025-05-23 17:10:00|8397|8395.5|8397.2|8395.7|8397.5|8396.1|8396.5|8395|84
1748020500000|2025-05-23 17:15:00|8397.3|8395.8|8396|8395.1|8397.6|8396.1|8395.4|8394.2|131
1748020800000|2025-05-23 17:20:00|8396.1|8395.2|8397.5|8396|8397.5|8396|8395.7|8394.7|85
1748021100000|2025-05-23 17:25:00|8397.4|8395.9|8397|8395.5|8397.8|8396.3|8396.8|8395.3|71
1748021400000|2025-05-23 17:30:00|8396.3|8395.4|8397.2|8395.7|8397.6|8396.1|8396|8394.5|111
1748021700000|2025-05-23 17:35:00|8397|8395.5|8396.6|8395.1|8397.3|8395.8|8396.4|8394.9|67
1748022000000|2025-05-23 17:40:00|8396.7|8395.2|8397.9|8396.4|8398.5|8397|8396|8394.9|116
1748022300000|2025-05-23 17:45:00|8397.8|8396.3|8397|8395.5|8398.8|8397.3|8396.8|8395.3|142
1748022600000|2025-05-23 17:50:00|8397.2|8395.7|8397.6|8396.1|8397.8|8396.6|8396.1|8395.2|137
1748022900000|2025-05-23 17:55:00|8397.5|8396|8398.7|8397.8|8400.3|8398.8|8397.5|8396|150
1748023200000|2025-05-23 18:00:00|8398.8|8397.9|8398|8396.5|8399.3|8398|8397|8395.5|130
1748023500000|2025-05-23 18:05:00|8398.1|8396.6|8398.9|8397.4|8399|8397.5|8396.9|8395.5|101
1748023800000|2025-05-23 18:10:00|8399|8397.5|8400.1|8398.6|8400.2|8398.7|8398.9|8397.4|124
1748024100000|2025-05-23 18:15:00|8399.8|8398.3|8399.4|8397.9|8400.6|8399.1|8399|8397.7|107
1748024400000|2025-05-23 18:20:00|8399.5|8398|8397.6|8396.1|8400|8398.5|8397.6|8396.1|158
1748024700000|2025-05-23 18:25:00|8397.4|8395.9|8397.3|8395.8|8398|8396.7|8396.4|8394.9|166
1748025000000|2025-05-23 18:30:00|8397.4|8395.9|8395.7|8394.2|8397.4|8395.9|8395.4|8393.9|159
1748025300000|2025-05-23 18:35:00|8395.8|8394.3|8396.1|8394.6|8396.8|8395.3|8395.7|8394.2|94
1748025600000|2025-05-23 18:40:00|8396|8394.5|8397.3|8395.8|8397.6|8396.1|8395.5|8394|105
1748025900000|2025-05-23 18:45:00|8397.1|8395.6|8397.2|8395.7|8397.8|8396.3|8396.6|8395.1|111
1748026200000|2025-05-23 18:50:00|8397.1|8395.6|8396.9|8395.4|8397.6|8396.1|8396.6|8395.1|113
1748026500000|2025-05-23 18:55:00|8396.8|8395.3|8396.5|8395|8397.3|8395.8|8395.9|8394.4|126
1748026800000|2025-05-23 19:00:00|8396.6|8395.1|8397.6|8396.1|8398|8396.5|8396.6|8395.1|162
1748027100000|2025-05-23 19:05:00|8397.5|8396|8397.8|8396.3|8398|8396.5|8396.5|8395|137
1748027400000|2025-05-23 19:10:00|8397.9|8396.4|8397.5|8396|8397.9|8396.4|8396.8|8395.3|103
1748027700000|2025-05-23 19:15:00|8397.4|8395.9|8397.1|8395.6|8397.5|8396.2|8396.4|8395.3|102
1748028000000|2025-05-23 19:20:00|8397.2|8395.7|8395.6|8394.1|8397.4|8396.4|8395.4|8393.9|133
1748028300000|2025-05-23 19:25:00|8395.7|8394.2|8396.4|8394.9|8396.6|8395.1|8395.6|8394.1|133
1748028600000|2025-05-23 19:30:00|8396.2|8394.7|8395.9|8394.4|8396.6|8395.1|8395.8|8394.3|91
1748028900000|2025-05-23 19:35:00|8396|8394.5|8395.4|8393.9|8396.1|8394.6|8395.1|8393.6|117
1748029200000|2025-05-23 19:40:00|8395.5|8394|8396.5|8395|8396.5|8395|8395.4|8394|88
1748029500000|2025-05-23 19:45:00|8396.4|8394.9|8396.8|8395.3|8397|8395.5|8396|8394.5|87
1748029800000|2025-05-23 19:50:00|8397|8395.5|8398.2|8396.7|8398.9|8397.4|8396.8|8395.3|107
1748030100000|2025-05-23 19:55:00|8398.3|8396.8|8397.3|8395.8|8398.4|8396.9|8396.9|8395.4|180
1748030400000|2025-05-23 20:00:00|8397.4|8395.9|8397.9|8396.4|8398.1|8396.6|8396.1|8394.7|215
1748030700000|2025-05-23 20:05:00|8398.1|8396.6|8399|8397.5|8399|8397.5|8397.8|8396.3|234
1748031000000|2025-05-23 20:10:00|8398.9|8397.4|8396.5|8395|8399.3|8397.8|8396.3|8394.8|88
1748031300000|2025-05-23 20:15:00|8396.6|8395.1|8393.9|8392.4|8396.6|8395.1|8393.7|8392.2|188
1748031600000|2025-05-23 20:20:00|8393.8|8392.3|8396.3|8394.8|8396.3|8394.8|8393.8|8392.3|242
1748031900000|2025-05-23 20:25:00|8396.2|8394.7|8396.4|8394.9|8398|8396.5|8396.1|8394.6|167
1748032200000|2025-05-23 20:30:00|8396.7|8395.2|8397.4|8395.9|8397.6|8396.1|8396.1|8394.6|123
1748032500000|2025-05-23 20:35:00|8397.3|8395.8|8397.9|8396.4|8398.1|8396.6|8396.8|8395.3|215
1748032800000|2025-05-23 20:40:00|8398|8396.5|8396.3|8394.8|8398.3|8396.8|8396.2|8394.7|237
1748033100000|2025-05-23 20:45:00|8396.4|8394.9|8397.6|8396.1|8397.8|8396.3|8396.4|8394.9|134
1748033400000|2025-05-23 20:50:00|8397.5|8396|8397.7|8396.2|8398.3|8396.8|8397.1|8395.6|217
1748033700000|2025-05-23 20:55:00|8397.8|8396.3|8398.7|8389.8|8400|8396.3|8393|8388.8|459
1748203200000|2025-05-25 20:00:00|8413.9|8392.9|8406.8|8390.3|8413.9|8392.9|8406.8|8390.3|2
1748205300000|2025-05-25 20:35:00|8405.5|8393.7|8404.7|8390.3|8405.5|8394|8404.7|8390.3|10
1748205600000|2025-05-25 20:40:00|8407.6|8389.4|8407.6|8389.4|8407.6|8389.4|8407.6|8389.4|1
1748206200000|2025-05-25 20:50:00|8411.7|8393.5|8411.7|8393.5|8411.7|8393.5|8411.7|8393.5|1
1748206500000|2025-05-25 20:55:00|8412.2|8393.1|8408.1|8394.3|8412.2|8396.1|8408.1|8393.1|5
1748206800000|2025-05-25 21:00:00|8409.2|8395.4|8408.5|8395.7|8409.2|8395.7|8408.1|8395.4|3
1748207100000|2025-05-25 21:05:00|8408.1|8396.1|8405.6|8398.6|8408.1|8398.6|8405.6|8396.1|2
1748207700000|2025-05-25 21:15:00|8405.8|8397.5|8404.4|8395.1|8405.8|8397.5|8404.4|8394.9|18
1748208000000|2025-05-25 21:20:00|8404.3|8395.2|8404.2|8396.4|8404.9|8396.7|8402.8|8394.6|58
1748208300000|2025-05-25 21:25:00|8403.9|8396.9|8404|8396.2|8404.9|8397.6|8402.9|8394.9|50
1748208600000|2025-05-25 21:30:00|8404.1|8397.1|8405.1|8396.1|8405.1|8397.4|8403.7|8396.1|55
1748208900000|2025-05-25 21:35:00|8405.2|8396.4|8405.9|8399|8406.4|8399|8404.8|8396.4|37
1748209200000|2025-05-25 21:40:00|8405.8|8397.8|8404.4|8394.5|8406|8399|8404.2|8394.5|28
1748209500000|2025-05-25 21:45:00|8404.5|8394.4|8405.1|8398|8406|8398|8403.4|8394.3|47
1748209800000|2025-05-25 21:50:00|8404.8|8396|8406.6|8400|8406.7|8401|8404.8|8396|47
1748210100000|2025-05-25 21:55:00|8405.6|8401.2|8406|8399.8|8406.3|8401.2|8404.9|8395.9|26
1748210400000|2025-05-25 22:00:00|8405.4|8396.9|8399.2|8396.8|8405.8|8400.1|8399.2|8396.5|240
1748210700000|2025-05-25 22:05:00|8398.8|8397.3|8401.6|8400.1|8401.7|8400.2|8397.7|8396|218
1748211000000|2025-05-25 22:10:00|8401.3|8399.8|8405.7|8404.2|8405.9|8404.4|8401.2|8399.2|408
1748211300000|2025-05-25 22:15:00|8405.9|8404.4|8403.6|8402.1|8406.6|8405.1|8403.2|8401.7|286
1748211600000|2025-05-25 22:20:00|8403.7|8402.2|8404.4|8402.9|8404.8|8403.3|8401.8|8400.3|329
1748211900000|2025-05-25 22:25:00|8404.3|8402.8|8406.5|8405|8407.1|8405.6|8403.6|8402.1|269
1748212200000|2025-05-25 22:30:00|8406.4|8404.9|8405.9|8404.4|8409|8407.5|8405.5|8404|213
1748212500000|2025-05-25 22:35:00|8405.8|8404.3|8405|8403.5|8406.4|8404.9|8404.6|8403.1|194
1748212800000|2025-05-25 22:40:00|8404.9|8403.4|8405.6|8404.1|8406.7|8405.2|8403.6|8402.1|202
1748213100000|2025-05-25 22:45:00|8405.7|8404.2|8404.8|8403.9|8406|8404.5|8404.4|8402.9|129
1748213400000|2025-05-25 22:50:00|8404.9|8403.4|8404|8402.5|8405|8403.6|8403.4|8402|161
1748213700000|2025-05-25 22:55:00|8403.7|8402.8|8404.1|8403.2|8405.5|8404.2|8403.3|8401.8|128
1748214000000|2025-05-25 23:00:00|8404.2|8403.3|8403.9|8403|8405.8|8404.3|8403.3|8402.4|110
1748214300000|2025-05-25 23:05:00|8404|8403.1|8402.6|8401.7|8404.1|8403.2|8402.5|8401.2|83
1748214600000|2025-05-25 23:10:00|8402.7|8401.8|8403.8|8402.9|8404|8403.1|8402.5|8401.5|72
1748214900000|2025-05-25 23:15:00|8403.7|8402.8|8404.5|8403.6|8405|8404.1|8403.5|8402.6|60
1748215200000|2025-05-25 23:20:00|8404.6|8403.7|8404.5|8403.6|8405.1|8404.2|8404.2|8403.2|69
1748215500000|2025-05-25 23:25:00|8404.4|8403.5|8404.8|8403.9|8405.1|8404.2|8403.9|8402.7|71
1748215800000|2025-05-25 23:30:00|8404.7|8403.8|8404.6|8403.7|8405.2|8404.2|8404.3|8403.2|76
1748216100000|2025-05-25 23:35:00|8404.8|8403.3|8404.4|8402.9|8405.1|8403.7|8403.6|8402.4|76
1748216400000|2025-05-25 23:40:00|8404|8402.5|8402.6|8401.1|8404.1|8402.8|8402.3|8401.1|82
1748216700000|2025-05-25 23:45:00|8402.7|8401.2|8403.5|8402|8403.6|8402.1|8401.7|8400.4|97
1748217000000|2025-05-25 23:50:00|8403.4|8401.9|8402.8|8401.3|8403.6|8402.2|8402.2|8401.1|64
1748217300000|2025-05-25 23:55:00|8402.9|8401.4|8402.6|8401.7|8403.3|8402.3|8402.3|8401.4|80
1748217600000|2025-05-26 00:00:00|8402.7|8401.8|8404.7|8403.8|8405.9|8404.7|8402.7|8401.8|226
1748217900000|2025-05-26 00:05:00|8404.6|8403.7|8404|8403.1|8405|8404.1|8403.1|8402.2|124
1748218200000|2025-05-26 00:10:00|8403.9|8403|8403.2|8402.3|8404.3|8403.4|8403.2|8402|130
1748218500000|2025-05-26 00:15:00|8403.3|8402.4|8404.9|8404|8406.1|8405.2|8402.7|8401.8|258
1748218800000|2025-05-26 00:20:00|8404.6|8403.7|8405.1|8404.2|8407.3|8406.4|8404.3|8403.4|155
1748219100000|2025-05-26 00:25:00|8405.2|8404.3|8408.8|8407.3|8408.8|8407.3|8405.2|8404.3|148
1748219400000|2025-05-26 00:30:00|8408.9|8407.4|8408.4|8406.9|8409.6|8408.1|8408.1|8406.6|70
1748219700000|2025-05-26 00:35:00|8408.3|8406.8|8407|8406.1|8408.4|8406.9|8406.9|8405.4|71
1748220000000|2025-05-26 00:40:00|8407.2|8405.7|8405.7|8404.8|8407.3|8406.1|8405.5|8404.1|105
1748220300000|2025-05-26 00:45:00|8406|8405.1|8404.7|8403.8|8406.2|8405.1|8404.6|8403.5|109
1748220600000|2025-05-26 00:50:00|8404.9|8404|8405.3|8404.4|8405.5|8404.6|8403.6|8402.4|184
1748220900000|2025-05-26 00:55:00|8405.2|8404.3|8405|8403.5|8405.7|8404.8|8404.6|8403.4|174
1748221200000|2025-05-26 01:00:00|8404.8|8403.9|8404.9|8404|8405.3|8404.4|8404.5|8403.4|132
1748221500000|2025-05-26 01:05:00|8404.8|8403.9|8403.7|8402.8|8405|8404.1|8403.5|8402.4|119
1748221800000|2025-05-26 01:10:00|8403.8|8402.3|8402.9|8402|8404|8403|8402.3|8401.4|172
1748222100000|2025-05-26 01:15:00|8402.8|8401.9|8403.4|8402.5|8403.9|8403|8402.6|8401.7|169
1748222400000|2025-05-26 01:20:00|8403.5|8402.6|8403.6|8402.1|8403.9|8403|8402.8|8401.5|115
1748222700000|2025-05-26 01:25:00|8403.7|8402.2|8402.6|8401.7|8403.9|8402.8|8402.2|8401|124
1748223000000|2025-05-26 01:30:00|8402.7|8401.8|8400.7|8399.8|8403|8401.9|8399.4|8398.5|184
1748223300000|2025-05-26 01:35:00|8400.8|8399.9|8401.4|8400.5|8401.9|8401|8400.2|8399.1|153
1748223600000|2025-05-26 01:40:00|8401.2|8400.3|8400.5|8399.6|8401.4|8400.5|8400.1|8399.2|155
1748223900000|2025-05-26 01:45:00|8400.4|8399.5|8400.5|8399.6|8401.4|8400.5|8399.8|8398.8|139
1748224200000|2025-05-26 01:50:00|8400.3|8399.4|8403.4|8402.5|8403.9|8403|8399|8398.1|244
1748224500000|2025-05-26 01:55:00|8403.3|8402.4|8402.2|8400.7|8403.9|8402.7|8401.8|8400.5|240
1748224800000|2025-05-26 02:00:00|8402|8400.5|8401.9|8400.4|8403.1|8401.8|8400.9|8399.4|238
1748225100000|2025-05-26 02:05:00|8401.5|8400.6|8402.5|8401.6|8402.7|8401.8|8400.7|8399.8|176
1748225400000|2025-05-26 02:10:00|8402.7|8401.8|8402.9|8402|8403.1|8402.2|8402.1|8401.1|122
1748225700000|2025-05-26 02:15:00|8403.1|8401.6|8400.2|8398.7|8403.2|8402|8399.5|8398.4|161
1748226000000|2025-05-26 02:20:00|8400|8399.1|8399.4|8397.9|8400.3|8399.3|8399|8397.7|104
1748226300000|2025-05-26 02:25:00|8399.3|8397.8|8402|8401.1|8402.3|8401.4|8399.2|8397.8|128
1748226600000|2025-05-26 02:30:00|8402.1|8401.2|8401.8|8400.3|8402.2|8401.3|8400.8|8399.6|108
1748226900000|2025-05-26 02:35:00|8401.7|8400.2|8401.8|8400.3|8402.5|8401.3|8401.2|8400|113
1748227200000|2025-05-26 02:40:00|8402.1|8400.6|8402.2|8400.7|8402.4|8401|8401.6|8400.3|86
1748227500000|2025-05-26 02:45:00|8402.1|8400.6|8400.1|8399.2|8402.4|8400.9|8399.7|8398.8|142
1748227800000|2025-05-26 02:50:00|8400.2|8399.3|8400.8|8399.9|8401.1|8400.2|8400.1|8399.2|61
1748228100000|2025-05-26 02:55:00|8400.7|8399.8|8401.1|8400.2|8401.6|8400.7|8400.5|8399.6|107
1748228400000|2025-05-26 03:00:00|8401|8400.1|8401.5|8400.6|8401.8|8400.6|8400.7|8399.8|92
1748228700000|2025-05-26 03:05:00|8401.6|8400.7|8401.1|8399.6|8401.6|8400.7|8400.7|8399.5|83
1748229000000|2025-05-26 03:10:00|8401.2|8399.7|8401.3|8399.8|8401.6|8400.3|8400.7|8399.4|63
1748229300000|2025-05-26 03:15:00|8401.2|8399.7|8400.9|8400|8401.3|8400.2|8400.8|8399.6|71
1748229600000|2025-05-26 03:20:00|8401|8400.1|8401.3|8400.4|8401.5|8400.6|8400.8|8399.9|51
1748229900000|2025-05-26 03:25:00|8401.2|8400.3|8401.2|8400.3|8401.8|8400.9|8401.2|8400|59
1748230200000|2025-05-26 03:30:00|8401.1|8400.2|8401.8|8400.3|8402.1|8400.8|8401.1|8400.2|46
1748230500000|2025-05-26 03:35:00|8401.5|8400.6|8401.5|8400|8402|8400.7|8401.2|8400|72
1748230800000|2025-05-26 03:40:00|8401.4|8399.9|8401.5|8400.6|8401.9|8400.7|8400.9|8399.4|51
1748231100000|2025-05-26 03:45:00|8401.4|8400.5|8402.5|8401.6|8402.8|8401.7|8401.4|8400.3|57
1748231400000|2025-05-26 03:50:00|8402.6|8401.7|8403.9|8403|8404.3|8403.2|8402.4|8401.5|58
1748231700000|2025-05-26 03:55:00|8404|8403.1|8404.3|8403.4|8405.2|8404.2|8403.9|8403|87
1748232000000|2025-05-26 04:00:00|8404.4|8403.5|8403|8402.1|8404.7|8403.8|8402.9|8402|70
1748232300000|2025-05-26 04:05:00|8403.1|8402.2|8401.9|8401|8403.5|8402.6|8401.8|8400.9|66
1748232600000|2025-05-26 04:10:00|8401.8|8400.9|8401.8|8400.9|8402.3|8401.4|8401.2|8400.3|74
1748232900000|2025-05-26 04:15:00|8402|8401.1|8402.1|8401.2|8402.3|8401.4|8401.2|8400.1|51
1748233200000|2025-05-26 04:20:00|8402.6|8401.7|8403.8|8402.9|8403.8|8402.9|8402.4|8401.5|57
1748233500000|2025-05-26 04:25:00|8404|8403.1|8402.9|8402|8404.5|8403.6|8402.8|8401.9|84
1748233800000|2025-05-26 04:30:00|8403.1|8402.2|8401|8400.1|8403.1|8402.2|8400.6|8399.4|72
1748234100000|2025-05-26 04:35:00|8401.6|8400.7|8401.1|8400.2|8401.7|8400.8|8400.9|8400|71
1748234400000|2025-05-26 04:40:00|8401|8400.1|8401.1|8400.2|8401.9|8401|8400.6|8399.7|77
1748234700000|2025-05-26 04:45:00|8401.3|8400.4|8401.5|8400.6|8401.6|8400.7|8401.1|8400.2|64
1748235000000|2025-05-26 04:50:00|8401.4|8400.5|8400.4|8399.5|8401.5|8400.6|8400.4|8399.5|51
1748235300000|2025-05-26 04:55:00|8400.3|8399.4|8400.7|8399.8|8401|8400.1|8400.2|8399.1|78
1748235600000|2025-05-26 05:00:00|8400.6|8399.7|8400.9|8400|8401.4|8400.5|8400.5|8399.6|103
1748235900000|2025-05-26 05:05:00|8400.8|8399.9|8401.4|8400.5|8401.5|8400.6|8400.3|8399.2|79
1748236200000|2025-05-26 05:10:00|8401.3|8400.4|8402.2|8401.3|8402.7|8401.8|8401.1|8400|69
1748236500000|2025-05-26 05:15:00|8402.3|8401.4|8401.4|8400.5|8402.5|8401.6|8401.3|8400|58
1748236800000|2025-05-26 05:20:00|8401.6|8400.7|8401.7|8400.8|8402.4|8401.5|8401.2|8400.3|69
1748237100000|2025-05-26 05:25:00|8401.6|8400.7|8401.4|8400.5|8402|8401.1|8401.2|8400.3|48
1748237400000|2025-05-26 05:30:00|8401.3|8400.4|8400.5|8399.6|8401.8|8400.8|8400.4|8399.1|69
1748237700000|2025-05-26 05:35:00|8400.6|8399.7|8400.4|8399.5|8401.3|8400.1|8399.8|8398.6|99
1748238000000|2025-05-26 05:40:00|8400.3|8399.4|8401.6|8400.7|8401.7|8400.8|8400.1|8399.2|74
1748238300000|2025-05-26 05:45:00|8401.4|8400.5|8401|8400.1|8402.6|8401.4|8400.8|8399.8|88
1748238600000|2025-05-26 05:50:00|8401.3|8400.4|8401.3|8400.4|8402.6|8401.1|8400.9|8399.7|147
1748238900000|2025-05-26 05:55:00|8401.4|8400.5|8402.1|8401.2|8402.4|8401.5|8400.7|8399.8|142
1748239200000|2025-05-26 06:00:00|8402|8401.1|8400.4|8399.5|8402.3|8401.4|8399.6|8398.7|157
1748239500000|2025-05-26 06:05:00|8400.5|8399.6|8400.5|8399.6|8400.9|8399.7|8399.6|8398.7|106
1748239800000|2025-05-26 06:10:00|8400.6|8399.7|8400|8399.1|8401.2|8400.2|8399.2|8398.3|126
1748240100000|2025-05-26 06:15:00|8399.9|8399|8399.8|8398.9|8400.3|8399.4|8399.1|8398.2|118
1748240400000|2025-05-26 06:20:00|8399.6|8398.7|8401.5|8400.6|8401.9|8400.8|8399.5|8398.6|156
1748240700000|2025-05-26 06:25:00|8401.6|8400.7|8399.1|8398.2|8401.6|8400.7|8398.7|8397.7|197
1748241000000|2025-05-26 06:30:00|8399|8398.1|8400.2|8399.3|8400.9|8400|8398.8|8397.5|151
1748241300000|2025-05-26 06:35:00|8400.3|8399.4|8400.9|8400|8401.4|8400.3|8400.1|8399|109
1748241600000|2025-05-26 06:40:00|8401|8400.1|8402.9|8401.4|8403.3|8401.8|8400.6|8399.4|138
1748241900000|2025-05-26 06:45:00|8403|8401.5|8406.6|8405.1|8406.7|8405.6|8402.9|8401.4|164
1748242200000|2025-05-26 06:50:00|8406.3|8405.4|8408.1|8406.6|8408.1|8406.6|8405.8|8404.6|140
1748242500000|2025-05-26 06:55:00|8408.2|8406.7|8405.7|8404.8|8408.5|8407|8405.4|8404.4|213
1748242800000|2025-05-26 07:00:00|8405.6|8404.7|8402.1|8401.2|8406|8405.1|8402.1|8401.1|259
1748243100000|2025-05-26 07:05:00|8402.2|8401.3|8399.2|8398.3|8402.3|8401.4|8398.9|8397.9|166
1748243400000|2025-05-26 07:10:00|8399.1|8398.2|8398.7|8397.8|8399.6|8398.5|8397.1|8396.1|214
1748243700000|2025-05-26 07:15:00|8398.6|8397.7|8397.6|8396.7|8399|8397.9|8397.4|8396.3|135
1748244000000|2025-05-26 07:20:00|8397.3|8396.4|8397.1|8396.2|8398.5|8397.6|8396.9|8396|95
1748244300000|2025-05-26 07:25:00|8397|8396.1|8396.8|8395.9|8397.7|8396.7|8396.3|8395.4|97
1748244600000|2025-05-26 07:30:00|8396.7|8395.8|8395.8|8394.9|8397.5|8396.6|8395|8393.6|181
1748244900000|2025-05-26 07:35:00|8395.9|8395|8397.9|8397|8399.3|8398.4|8395.8|8394.9|144
1748245200000|2025-05-26 07:40:00|8397.8|8396.9|8397.3|8396.4|8398.8|8397.9|8396.8|8395.8|104
1748245500000|2025-05-26 07:45:00|8397.4|8396.5|8398.2|8397.3|8399.4|8398.2|8396|8394.8|97
1748245800000|2025-05-26 07:50:00|8398.3|8397.4|8397.3|8396.4|8398.8|8397.6|8396.4|8395.5|129
1748246100000|2025-05-26 07:55:00|8397.4|8396.5|8395.4|8394.5|8397.6|8396.7|8394.9|8394|191
1748246400000|2025-05-26 08:00:00|8395.5|8394.6|8395.2|8394.3|8396.8|8395.9|8394.7|8393.8|137
1748246700000|2025-05-26 08:05:00|8395.3|8394.4|8397.5|8396.6|8397.5|8396.6|8395.3|8394.4|114
1748247000000|2025-05-26 08:10:00|8397.6|8396.7|8397.8|8396.9|8398.9|8398|8396.6|8395.7|100
1748247300000|2025-05-26 08:15:00|8397.9|8397|8396.7|8395.8|8397.9|8397|8396.1|8395.2|77
1748247600000|2025-05-26 08:20:00|8396.8|8395.9|8395.9|8395|8397.9|8397|8395.7|8394.8|133
1748247900000|2025-05-26 08:25:00|8396|8395.1|8396.6|8395.7|8397.3|8396.4|8395.3|8394.4|81
1748248200000|2025-05-26 08:30:00|8396.5|8395.6|8397.6|8396.7|8398.9|8398|8396.3|8395.4|119
1748248500000|2025-05-26 08:35:00|8397.5|8396.6|8396.4|8395.5|8397.8|8396.9|8396.4|8395.5|87
1748248800000|2025-05-26 08:40:00|8396.3|8395.4|8396.5|8395.6|8396.7|8395.8|8395.2|8394.3|80
1748249100000|2025-05-26 08:45:00|8396.3|8395.4|8394.3|8393.4|8396.4|8395.5|8393.9|8393|99
1748249400000|2025-05-26 08:50:00|8394.2|8393.3|8394.2|8393.3|8394.6|8393.6|8393.6|8392.6|113
1748249700000|2025-05-26 08:55:00|8394.1|8393.2|8393.8|8392.3|8394.8|8393.5|8392.7|8391.6|161
1748250000000|2025-05-26 09:00:00|8393.9|8392.4|8391.6|8390.7|8393.9|8392.5|8391.1|8390.1|112
1748250300000|2025-05-26 09:05:00|8391.7|8390.8|8390.5|8389.6|8391.9|8391|8390.1|8389|93
1748250600000|2025-05-26 09:10:00|8390.6|8389.7|8391.4|8390.5|8391.5|8390.6|8390.6|8389.7|81
1748250900000|2025-05-26 09:15:00|8391.3|8390.4|8393.8|8392.9|8394|8393.1|8391.1|8390.2|91
1748251200000|2025-05-26 09:20:00|8393.9|8393|8392.7|8391.8|8394.1|8393.2|8392.4|8391.5|83
1748251500000|2025-05-26 09:25:00|8392.6|8391.7|8391.5|8390.6|8392.9|8392|8391.2|8390.2|94
1748251800000|2025-05-26 09:30:00|8391.4|8390.5|8392|8391.1|8393.2|8392.3|8391.2|8390.3|68
1748252100000|2025-05-26 09:35:00|8392.1|8391.2|8393.2|8392.3|8393.5|8392.6|8391.9|8391|83
1748252400000|2025-05-26 09:40:00|8393.3|8392.4|8392.2|8391.3|8393.3|8392.4|8391.9|8391|74
1748252700000|2025-05-26 09:45:00|8392.4|8391.5|8392.7|8391.8|8393|8392.1|8392.1|8391.2|50
1748253000000|2025-05-26 09:50:00|8392.6|8391.7|8392|8391.1|8392.6|8391.7|8391.7|8390.5|70
1748253300000|2025-05-26 09:55:00|8391.9|8391|8391.2|8390.3|8392.3|8391.1|8390.5|8389.6|79
1748253600000|2025-05-26 10:00:00|8391.1|8390.2|8390.6|8389.7|8391.3|8390.4|8390.4|8389.3|79
1748253900000|2025-05-26 10:05:00|8390.7|8389.8|8391.2|8390.3|8391.5|8390.6|8390.2|8389.3|80
1748254200000|2025-05-26 10:10:00|8391.1|8390.2|8392.8|8391.9|8392.9|8392|8390.8|8389.9|70
1748254500000|2025-05-26 10:15:00|8392.7|8391.8|8393.1|8392.2|8393.5|8392.6|8391.6|8390.7|65
1748254800000|2025-05-26 10:20:00|8393|8392.1|8393.3|8392.4|8393.7|8392.8|8392.5|8391.6|69
1748255100000|2025-05-26 10:25:00|8393.4|8392.5|8393.8|8392.9|8394.1|8393.2|8393.2|8392.3|64
1748255400000|2025-05-26 10:30:00|8394.1|8393.2|8394.7|8393.8|8395.5|8394.6|8393.6|8392.7|76
1748255700000|2025-05-26 10:35:00|8394.6|8393.7|8396.7|8395.2|8397.1|8395.8|8394.4|8393.3|87
1748256000000|2025-05-26 10:40:00|8396.8|8395.3|8395.8|8394.9|8397.3|8396|8395.5|8394.6|58
1748256300000|2025-05-26 10:45:00|8395.9|8395|8396|8395.1|8397|8395.8|8395.7|8394.7|55
1748256600000|2025-05-26 10:50:00|8395.9|8395|8395.4|8394.5|8396.3|8395.4|8395.3|8394.4|55
1748256900000|2025-05-26 10:55:00|8395.5|8394.6|8394.4|8393.5|8397.2|8396.3|8394.2|8393.3|143
1748257200000|2025-05-26 11:00:00|8394.3|8393.4|8394.3|8393.4|8394.7|8393.8|8392.6|8391.7|89
1748257500000|2025-05-26 11:05:00|8394.5|8393.6|8392.1|8391.2|8394.5|8393.6|8391.9|8391|80
1748257800000|2025-05-26 11:10:00|8392.2|8391.3|8392.2|8391.3|8392.9|8392|8391.8|8390.9|75
1748258100000|2025-05-26 11:15:00|8392.4|8390.9|8392.9|8392|8393.3|8392.3|8391.9|8390.9|50
1748258400000|2025-05-26 11:20:00|8392.8|8391.9|8392.3|8391.4|8393|8392.1|8392.2|8391.1|49
1748258700000|2025-05-26 11:25:00|8392.4|8391.5|8393.1|8392.2|8393.4|8392.3|8392.3|8391.4|51
1748259000000|2025-05-26 11:30:00|8392.9|8392|8392.8|8391.9|8393.2|8392.3|8392.4|8391.5|51
1748259300000|2025-05-26 11:35:00|8392.9|8392|8393.8|8392.9|8394.5|8393.3|8392.9|8392|65
1748259600000|2025-05-26 11:40:00|8393.7|8392.8|8392.4|8391.5|8394|8393.1|8392.1|8391.2|48
1748259900000|2025-05-26 11:45:00|8392.3|8391.4|8392.8|8391.9|8393|8392.1|8392.1|8391.2|56
1748260200000|2025-05-26 11:50:00|8392.9|8392|8393.8|8392.9|8394.3|8393.4|8392.9|8392|55
1748260500000|2025-05-26 11:55:00|8393.7|8392.8|8390.8|8389.9|8393.7|8392.8|8390.5|8389.6|117
1748260800000|2025-05-26 12:00:00|8390.7|8389.8|8392.2|8391.3|8392.8|8391.6|8390.7|8389.8|108
1748261100000|2025-05-26 12:05:00|8392.4|8390.9|8392.6|8391.7|8393.2|8392.3|8392.1|8390.9|46
1748261400000|2025-05-26 12:10:00|8392.7|8391.8|8391.6|8390.7|8392.7|8391.8|8391.3|8390.4|67
1748261700000|2025-05-26 12:15:00|8391.5|8390.6|8391|8390.1|8391.6|8390.7|8390.7|8389.8|73
1748262000000|2025-05-26 12:20:00|8390.9|8390|8389.6|8388.7|8391.5|8390.6|8389.4|8388.5|93
1748262300000|2025-05-26 12:25:00|8389.5|8388.6|8389|8388.1|8390.1|8389.2|8388.5|8387.6|99
1748262600000|2025-05-26 12:30:00|8389.1|8388.2|8392.3|8391.4|8392.7|8391.8|8388.7|8387.8|94
1748262900000|2025-05-26 12:35:00|8392.2|8391.3|8392.7|8391.8|8393|8392.1|8392|8391.1|56
1748263200000|2025-05-26 12:40:00|8392.6|8391.7|8392.2|8391.3|8392.7|8391.8|8391.8|8390.9|61
1748263500000|2025-05-26 12:45:00|8392.1|8391.2|8390.9|8390|8392.1|8391.2|8390.9|8390|52
1748263800000|2025-05-26 12:50:00|8390.8|8389.9|8390.8|8389.9|8391.4|8390.2|8390.1|8389.2|72
1748264100000|2025-05-26 12:55:00|8390.9|8390|8391.8|8390.9|8392.2|8391.3|8390.1|8389.2|90
1748264400000|2025-05-26 13:00:00|8392.1|8390.6|8392.3|8391.4|8392.6|8391.7|8391.5|8390.5|84
1748264700000|2025-05-26 13:05:00|8392.4|8391.5|8393.2|8392.3|8393.7|8392.8|8392.4|8391.5|62
1748265000000|2025-05-26 13:10:00|8393.3|8392.4|8392.8|8391.9|8393.6|8392.7|8392.3|8391.4|58
1748265300000|2025-05-26 13:15:00|8392.9|8392|8393.5|8392.6|8393.6|8392.7|8392.6|8391.7|59
1748265600000|2025-05-26 13:20:00|8393.6|8392.7|8393.5|8392.6|8393.7|8392.8|8393.1|8392.2|50
1748265900000|2025-05-26 13:25:00|8393.6|8392.7|8393.4|8392.5|8393.7|8392.8|8393.1|8392.2|53
1748266200000|2025-05-26 13:30:00|8393.5|8392.6|8393.5|8392|8393.8|8392.9|8392.3|8391.2|97
1748266500000|2025-05-26 13:35:00|8393.3|8391.8|8393.3|8392.4|8393.6|8392.5|8392.8|8391.7|69
1748266800000|2025-05-26 13:40:00|8393.5|8392|8392.3|8391.4|8393.5|8392.4|8392.3|8391.4|84
1748267100000|2025-05-26 13:45:00|8392.2|8391.3|8391.4|8390.5|8392.4|8391.5|8391|8390.1|52
1748267400000|2025-05-26 13:50:00|8391.3|8390.4|8391.3|8390.4|8391.4|8390.5|8390.8|8389.9|80
1748267700000|2025-05-26 13:55:00|8391.1|8390.2|8389.8|8388.9|8391.2|8390.3|8389.8|8388.9|127
1748268000000|2025-05-26 14:00:00|8390.2|8388.7|8392.9|8392|8393|8392.1|8389.1|8388.1|111
1748268300000|2025-05-26 14:05:00|8393|8392.1|8392.4|8391.5|8393.2|8392.3|8391.8|8390.9|78
1748268600000|2025-05-26 14:10:00|8392.5|8391.6|8393.6|8392.7|8393.6|8392.7|8392|8390.6|86
1748268900000|2025-05-26 14:15:00|8393.7|8392.8|8394.5|8393.6|8395.4|8394.5|8393.7|8392.8|63
1748269200000|2025-05-26 14:20:00|8394.7|8393.8|8394|8393.1|8394.8|8393.9|8393.5|8392.6|88
1748269500000|2025-05-26 14:25:00|8394.1|8393.2|8395.2|8394.3|8395.2|8394.3|8393.9|8393|57
1748269800000|2025-05-26 14:30:00|8395.1|8394.2|8394.8|8393.9|8395.3|8394.4|8393.8|8392.9|76
1748270100000|2025-05-26 14:35:00|8395|8394.1|8394.2|8392.7|8395.3|8394.4|8393.2|8392.3|90
1748270400000|2025-05-26 14:40:00|8393.9|8393|8393.7|8392.8|8395.1|8394.1|8393.7|8392.6|89
1748270700000|2025-05-26 14:45:00|8393.9|8393|8394.8|8393.9|8394.9|8393.9|8393.6|8392.5|59
1748271000000|2025-05-26 14:50:00|8394.7|8393.8|8394.2|8393.3|8395.3|8394.4|8394|8393.1|60
1748271300000|2025-05-26 14:55:00|8394.3|8393.4|8394.1|8393.2|8394.9|8394|8394.1|8392.8|134
1748271600000|2025-05-26 15:00:00|8394.2|8393.3|8395.2|8394.3|8395.9|8395|8394.1|8393.2|156
1748271900000|2025-05-26 15:05:00|8395.1|8394.2|8394.3|8393.4|8395.4|8394.5|8394.3|8393.4|64
1748272200000|2025-05-26 15:10:00|8394.2|8393.3|8392.8|8391.9|8394.3|8393.3|8392.7|8391.7|82
1748272500000|2025-05-26 15:15:00|8392.9|8392|8392.3|8391.4|8393.4|8392.2|8392.3|8391.3|50
1748272800000|2025-05-26 15:20:00|8392.6|8391.7|8391.8|8390.9|8392.8|8391.9|8391.8|8390.9|52
1748273100000|2025-05-26 15:25:00|8391.9|8391|8391.7|8390.8|8392.5|8391.2|8390.7|8389.8|60
1748273400000|2025-05-26 15:30:00|8391.8|8390.9|8390.8|8389.9|8391.8|8390.9|8390.5|8389.6|57
1748273700000|2025-05-26 15:35:00|8390.9|8390|8391.1|8390.2|8391.3|8390.4|8390.6|8389.7|50
1748274000000|2025-05-26 15:40:00|8391.2|8390.3|8390.8|8389.9|8391.3|8390.4|8390.2|8389|43
1748274300000|2025-05-26 15:45:00|8391|8390.1|8393.1|8392.2|8393.4|8392.5|8391|8390.1|54
1748274600000|2025-05-26 15:50:00|8393|8392.1|8392.8|8391.9|8393.2|8392.3|8392.5|8391.5|48
1748274900000|2025-05-26 15:55:00|8392.9|8392|8391.8|8390.9|8393.2|8392.3|8391.6|8390.7|88
1748275200000|2025-05-26 16:00:00|8391.7|8390.8|8391.4|8390.5|8391.7|8390.8|8390.5|8389.6|44
1748275500000|2025-05-26 16:05:00|8391.5|8390.6|8391|8390.1|8391.7|8390.8|8391|8390.1|38
1748275800000|2025-05-26 16:10:00|8390.9|8390|8391.6|8390.7|8391.7|8390.8|8390.9|8390|64
1748276100000|2025-05-26 16:15:00|8391.7|8390.8|8390.2|8389.3|8391.7|8390.8|8390|8389.1|29
1748276400000|2025-05-26 16:20:00|8390.4|8389.5|8390.7|8389.8|8391.5|8390.3|8390.4|8389.5|44
1748276700000|2025-05-26 16:25:00|8390.8|8389.9|8391.2|8390.3|8391.4|8390.4|8390.7|8389.7|77
1748277000000|2025-05-26 16:30:00|8391.3|8390.4|8391.6|8390.7|8392.3|8391.1|8391.1|8390.2|39
1748277300000|2025-05-26 16:35:00|8391.7|8390.8|8391.7|8390.8|8391.8|8390.9|8391.2|8390.2|32
1748277600000|2025-05-26 16:40:00|8391.6|8390.7|8391.7|8390.8|8391.8|8390.9|8391|8390.1|39
1748277900000|2025-05-26 16:45:00|8391.6|8390.7|8391.4|8389.9|8391.7|8390.8|8390.9|8389.7|58
1748278200000|2025-05-26 16:50:00|8391.5|8390|8391.7|8390.2|8391.8|8390.3|8390.8|8389.3|42
1748278500000|2025-05-26 16:55:00|8392|8390.5|8392.9|8391.4|8392.9|8391.7|8391.6|8390.1|46
1748278800000|2025-05-26 17:00:00|8393|8391.5|8392.6|8391.7|8393|8391.8|8392.2|8390.9|43
1748279100000|2025-05-26 17:05:00|8392.5|8391.6|8392.7|8391.8|8393.3|8392.1|8392.1|8390.9|44
1748279400000|2025-05-26 17:10:00|8392.6|8391.7|8393.7|8392.8|8393.7|8392.8|8392.6|8391.7|21
1748279700000|2025-05-26 17:15:00|8393.4|8392.5|8393.5|8392.6|8394.3|8393.4|8393.2|8392.3|30
1748280000000|2025-05-26 17:20:00|8393.6|8392.7|8393.6|8392.7|8393.7|8392.8|8393.4|8392.5|17
1748280300000|2025-05-26 17:25:00|8393.5|8392.6|8393|8392.1|8393.6|8392.7|8393|8392.1|10
1748280600000|2025-05-26 17:30:00|8393.1|8392.2|8393.2|8392.3|8393.5|8392.4|8392.6|8391.4|25
1748280900000|2025-05-26 17:35:00|8393.3|8391.8|8392.5|8391.6|8393.3|8392.3|8392.3|8391.4|20
1748281200000|2025-05-26 17:40:00|8392.4|8391.5|8392.6|8391.1|8392.6|8391.5|8391.7|8390.6|16
1748281500000|2025-05-26 17:45:00|8392.5|8391|8393.3|8391.8|8393.4|8391.9|8392.2|8391|25
1748281800000|2025-05-26 17:50:00|8393.2|8391.7|8392.5|8391|8393.5|8392|8392.3|8390.9|28
1748282100000|2025-05-26 17:55:00|8392.4|8390.9|8392.4|8390.9|8392.5|8391.2|8391.8|8390.7|33
1748282400000|2025-05-26 18:00:00|8392.3|8390.8|8392.2|8390.7|8392.3|8391.1|8391.8|8390.3|31
1748282700000|2025-05-26 18:05:00|8391.9|8391|8392.3|8390.8|8392.4|8391.2|8391.4|8390.5|21
1748283000000|2025-05-26 18:10:00|8392.2|8390.7|8392.4|8390.9|8392.4|8391.2|8391.8|8390.6|31
1748283300000|2025-05-26 18:15:00|8392.3|8390.8|8392.2|8391.3|8392.7|8391.6|8392|8390.8|26
1748283600000|2025-05-26 18:20:00|8392|8391.1|8392.9|8391.4|8393|8391.8|8391.9|8391|33
1748283900000|2025-05-26 18:25:00|8392.8|8391.3|8393|8392.1|8393.1|8392.2|8392.4|8391.3|28
1748284200000|2025-05-26 18:30:00|8392.9|8392|8392.4|8391.5|8392.9|8392|8392.4|8391.5|14
1748284500000|2025-05-26 18:35:00|8392.3|8391.4|8392.5|8391.6|8392.9|8391.7|8392.3|8391.3|16
1748284800000|2025-05-26 18:40:00|8392.4|8391.5|8392.4|8391.5|8392.6|8391.7|8392.4|8391.5|7
1748285100000|2025-05-26 18:45:00|8392.3|8391.4|8392.4|8391.5|8392.5|8391.6|8392.3|8391.4|6
1748285400000|2025-05-26 18:50:00|8392.3|8391.4|8392.2|8391.3|8392.4|8391.5|8392.1|8391.2|6
1748285700000|2025-05-26 18:55:00|8392.3|8391.4|8392.3|8391.4|8392.8|8391.9|8392.2|8391.3|19
1748286000000|2025-05-26 19:00:00|8392.2|8391.3|8392.1|8391.2|8392.4|8391.5|8392|8391.1|22
1748286300000|2025-05-26 19:05:00|8392.3|8391.4|8392.8|8391.9|8392.8|8391.9|8392.2|8391.3|19
1748286600000|2025-05-26 19:10:00|8393.2|8392.3|8392.9|8392|8393.3|8392.4|8392.8|8391.6|14
1748287200000|2025-05-26 19:20:00|8393|8392.1|8393|8392.1|8393.3|8392.4|8392.8|8391.9|15
1748287500000|2025-05-26 19:25:00|8393.2|8392.3|8393.4|8392.5|8393.8|8392.9|8393.2|8392.3|12
1748287800000|2025-05-26 19:30:00|8393.5|8392.6|8393.4|8392.5|8393.5|8392.6|8393.3|8392.4|8
1748288100000|2025-05-26 19:35:00|8393.3|8392.4|8393.4|8392.5|8393.5|8392.6|8393.2|8392.3|12
1748288400000|2025-05-26 19:40:00|8393.3|8392.4|8393.5|8392.6|8393.5|8392.6|8393.3|8392.4|6
1748288700000|2025-05-26 19:45:00|8393.6|8392.7|8393.3|8392.4|8393.6|8392.7|8393.2|8392.3|8
1748289000000|2025-05-26 19:50:00|8393.2|8392.3|8393.3|8392.4|8393.6|8392.5|8393|8392.1|14
1748289300000|2025-05-26 19:55:00|8393.5|8392.6|8394.3|8393.4|8394.3|8393.4|8393.5|8392.6|21
1748289600000|2025-05-26 20:00:00|8394.2|8393.3|8393.8|8392.9|8394.2|8393.3|8393.7|8392.8|14
1748289900000|2025-05-26 20:05:00|8393.9|8393|8393.9|8393|8394|8393.1|8393.8|8392.9|13
1748290200000|2025-05-26 20:10:00|8394|8393.1|8394|8393.1|8394|8393.1|8393.9|8393|5
1748290500000|2025-05-26 20:15:00|8393.9|8393|8394|8393.1|8394|8393.1|8393.9|8393|10
1748290800000|2025-05-26 20:20:00|8393.9|8393|8394|8393.1|8394.6|8393.5|8393.7|8392.8|15
1748291100000|2025-05-26 20:25:00|8394.1|8393.2|8394.9|8394|8394.9|8394|8394|8393.1|14
1748291400000|2025-05-26 20:30:00|8395|8394.1|8395.5|8394.6|8395.8|8394.6|8395|8393.8|23
1748291700000|2025-05-26 20:35:00|8395.4|8394.5|8396.3|8394.8|8396.3|8394.8|8395.3|8394.2|32
1748292000000|2025-05-26 20:40:00|8396.4|8394.9|8396.4|8394.9|8396.5|8395|8396.1|8394.6|26
1748292300000|2025-05-26 20:45:00|8396.5|8395|8396.9|8396|8397.8|8396.3|8396.4|8394.9|69
1748292600000|2025-05-26 20:50:00|8396.8|8395.9|8395.7|8394.8|8397|8395.9|8395.4|8394.4|40
1748292900000|2025-05-26 20:55:00|8396.1|8394.3|8398.3|8392.6|8398.3|8395.5|8396.1|8392.6|65
1748293200000|2025-05-26 21:00:00|8399.5|8387.6|8399.5|8387.6|8399.5|8387.6|8399.5|8387.6|1
1748293500000|2025-05-26 21:05:00|8400|8388.1|8400.8|8388.9|8402.2|8390.4|8399.8|8387.9|54
1748293800000|2025-05-26 21:10:00|8400.6|8388.7|8398|8389.1|8400.6|8390.8|8397.9|8388.1|38
1748294100000|2025-05-26 21:15:00|8398.1|8389.3|8399.6|8391.6|8399.6|8391.6|8398|8389.1|44
1748294400000|2025-05-26 21:20:00|8399.5|8392.3|8399.5|8392.3|8400.7|8393.2|8399.5|8392.2|23
1748294700000|2025-05-26 21:25:00|8399.6|8392.5|8400|8393.2|8400.9|8394.1|8399.6|8392.5|29
1748295000000|2025-05-26 21:30:00|8399.8|8392.9|8399.2|8391.3|8399.8|8392.9|8398.9|8390.7|189
1748295300000|2025-05-26 21:35:00|8399.3|8391.4|8398.5|8392.2|8399.8|8392.3|8398.5|8391.1|251
1748295600000|2025-05-26 21:40:00|8398.6|8392|8399|8393.2|8399|8393.2|8398.3|8391.6|107
1748295900000|2025-05-26 21:45:00|8399.1|8393.3|8399.2|8393.1|8400.2|8393.9|8399|8393.1|26
1748296200000|2025-05-26 21:50:00|8399.1|8393|8397.9|8392.1|8399.9|8393.7|8397.9|8391.9|35
1748296500000|2025-05-26 21:55:00|8398.1|8392.3|8396.6|8389.9|8398.3|8392.3|8395.9|8389|86
1748296800000|2025-05-26 22:00:00|8396.9|8390.2|8399.4|8397|8400.3|8397.4|8396.9|8388.3|275
1748297100000|2025-05-26 22:05:00|8398.9|8397.4|8397.9|8396.4|8399.3|8397.8|8396.3|8394.8|71
1748297400000|2025-05-26 22:10:00|8398|8396.5|8398.3|8396.8|8398.5|8397|8396.8|8395.3|56
1748297700000|2025-05-26 22:15:00|8398.2|8396.7|8398.6|8397.1|8398.8|8397.3|8397.8|8396.3|53
1748298000000|2025-05-26 22:20:00|8398.5|8397|8398.5|8397|8399|8397.5|8398|8396.5|46
1748298300000|2025-05-26 22:25:00|8398.8|8397.3|8397.9|8396.4|8398.9|8397.4|8397.8|8396.3|47
1748298600000|2025-05-26 22:30:00|8397.5|8396|8398.5|8397|8398.7|8397.2|8397.4|8395.9|28
1748298900000|2025-05-26 22:35:00|8398.6|8397.1|8397.9|8396.4|8398.8|8397.3|8397.8|8396.3|44
1748299200000|2025-05-26 22:40:00|8398|8396.5|8398|8396.5|8398.5|8397|8397.7|8396.2|28
1748299500000|2025-05-26 22:45:00|8397.9|8396.4|8397.1|8395.6|8397.9|8396.4|8396.8|8395.3|15
1748299800000|2025-05-26 22:50:00|8397.2|8395.7|8397.3|8395.8|8397.4|8395.9|8396.9|8395.4|35
1748300100000|2025-05-26 22:55:00|8397.2|8395.7|8397.4|8395.9|8397.4|8395.9|8397.2|8395.7|21
1748300400000|2025-05-26 23:00:00|8397.3|8395.8|8396.6|8395.7|8397.4|8396.2|8396.5|8395.6|26
1748300700000|2025-05-26 23:05:00|8396.7|8395.8|8396.6|8395.7|8397.2|8396.1|8396.5|8395.4|44
1748301000000|2025-05-26 23:10:00|8396.4|8395.5|8396.5|8395.6|8397.2|8396|8396.2|8395.3|36
1748301300000|2025-05-26 23:15:00|8396.4|8395.5|8397.2|8395.7|8397.2|8396.2|8396.1|8395.2|32
1748301600000|2025-05-26 23:20:00|8396.8|8395.9|8397.1|8395.6|8397.2|8396.1|8396.5|8395.5|16
1748301900000|2025-05-26 23:25:00|8396.5|8395.5|8396.2|8395.3|8396.8|8395.9|8395.8|8394.9|48
1748302200000|2025-05-26 23:30:00|8396.1|8395.2|8396.1|8395.2|8396.7|8395.5|8395.9|8394.9|29
1748302500000|2025-05-26 23:35:00|8396.2|8395.3|8395.7|8394.8|8396.2|8395.3|8395.7|8394.7|21
1748302800000|2025-05-26 23:40:00|8395.8|8394.9|8396.3|8395.4|8397|8395.5|8395.7|8394.8|40
1748303100000|2025-05-26 23:45:00|8396.4|8395.5|8396.6|8395.7|8397.4|8396.5|8396.4|8395.3|41
1748303400000|2025-05-26 23:50:00|8396.7|8395.2|8395.5|8394.6|8396.7|8395.6|8395.3|8394.4|39
1748303700000|2025-05-26 23:55:00|8396|8395.1|8395.9|8395|8396.1|8395.2|8395.4|8394.5|42
1748304000000|2025-05-27 00:00:00|8395.8|8394.9|8395.3|8394.4|8396.4|8395.3|8394.7|8393.8|150
1748304300000|2025-05-27 00:05:00|8395.2|8394.3|8396.6|8395.7|8397.1|8396.1|8395|8394.1|123
1748304600000|2025-05-27 00:10:00|8396.5|8395.6|8396.6|8395.7|8397.4|8396.2|8396.3|8395.1|120
1748304900000|2025-05-27 00:15:00|8396.9|8395.4|8395.5|8394.6|8397|8395.8|8395.3|8394.2|124
1748305200000|2025-05-27 00:20:00|8395.4|8394.5|8396.4|8395.5|8397.1|8396|8395.2|8394.2|134
1748305500000|2025-05-27 00:25:00|8396.5|8395.6|8395.9|8395|8396.5|8395.6|8395.7|8394.7|58
1748305800000|2025-05-27 00:30:00|8396|8395.1|8395.3|8394.4|8396.2|8395.3|8395.3|8394.4|70
1748306100000|2025-05-27 00:35:00|8395.7|8394.8|8394.8|8393.9|8395.8|8394.9|8394.7|8393.8|76
1748306400000|2025-05-27 00:40:00|8394.6|8393.7|8394.5|8393.6|8395|8394.1|8394.3|8393.4|77
1748306700000|2025-05-27 00:45:00|8394.4|8393.5|8394.6|8393.7|8394.7|8393.8|8393.9|8393|81
1748307000000|2025-05-27 00:50:00|8394.5|8393.6|8394.1|8393.2|8395.6|8394.7|8394|8393.1|130
1748307300000|2025-05-27 00:55:00|8393.9|8393|8393.8|8392.9|8395.3|8394.4|8393.6|8392.7|95
1748307600000|2025-05-27 01:00:00|8393.7|8392.8|8394.9|8394|8395.7|8394.8|8393.6|8392.7|125
1748307900000|2025-05-27 01:05:00|8395|8394.1|8395.7|8394.8|8396.4|8395.5|8394.6|8393.5|136
1748308200000|2025-05-27 01:10:00|8395.6|8394.7|8395.9|8395|8396.1|8395.2|8395.2|8394.3|106
1748308500000|2025-05-27 01:15:00|8396.1|8395.2|8396.6|8395.7|8396.6|8395.7|8395.1|8394.2|94
1748308800000|2025-05-27 01:20:00|8396.5|8395.6|8396.5|8395.6|8397|8396.1|8395.9|8395|71
1748309100000|2025-05-27 01:25:00|8396.6|8395.7|8395.8|8394.9|8397.1|8396.2|8395.7|8394.8|79
1748309400000|2025-05-27 01:30:00|8395.7|8394.8|8395.9|8395|8396.4|8395.5|8395.4|8394.5|89
1748309700000|2025-05-27 01:35:00|8395.8|8394.9|8395.2|8394.3|8396.1|8395.2|8394.8|8393.9|91
1748310000000|2025-05-27 01:40:00|8395.3|8394.4|8395.8|8394.9|8396|8395.1|8395|8394.1|147
1748310300000|2025-05-27 01:45:00|8396.1|8395.2|8395.3|8394.4|8396.5|8395.6|8394.9|8394|97
1748310600000|2025-05-27 01:50:00|8395.2|8394.3|8394.7|8393.8|8395.3|8394.4|8394.5|8393.6|88
1748310900000|2025-05-27 01:55:00|8394.8|8393.9|8395.5|8394.6|8396|8395.1|8394.7|8393.8|84
1748311200000|2025-05-27 02:00:00|8395.4|8394.5|8395.1|8394.2|8395.7|8394.8|8394.7|8393.8|86
1748311500000|2025-05-27 02:05:00|8395|8394.1|8395.5|8394.6|8396|8395.1|8394.8|8393.9|88
1748311800000|2025-05-27 02:10:00|8395.3|8394.4|8396|8395.1|8396.6|8395.7|8395.2|8394.3|92
1748312100000|2025-05-27 02:15:00|8396.1|8395.2|8396.2|8395.3|8396.7|8395.8|8395.8|8394.9|70
1748312400000|2025-05-27 02:20:00|8396.1|8395.2|8395.7|8394.8|8396.5|8395.6|8395.4|8394.5|78
1748312700000|2025-05-27 02:25:00|8395.6|8394.7|8396|8395.1|8396.2|8395.3|8395.5|8394.6|47
1748313000000|2025-05-27 02:30:00|8395.9|8395|8396.5|8395.6|8396.7|8395.8|8395.9|8395|63
1748313300000|2025-05-27 02:35:00|8396.7|8395.8|8397.2|8396.3|8397.5|8396.6|8396|8395.1|80
1748313600000|2025-05-27 02:40:00|8397.3|8396.4|8398.3|8397.4|8398.6|8397.7|8397.2|8396.3|48
1748313900000|2025-05-27 02:45:00|8398.4|8397.5|8397.8|8396.9|8398.7|8397.8|8397.4|8396.5|49
1748314200000|2025-05-27 02:50:00|8397.7|8396.8|8397.3|8396.4|8398|8396.9|8396.9|8396|84
1748314500000|2025-05-27 02:55:00|8397.1|8396.2|8396.4|8395.5|8397.2|8396.3|8395.9|8395|99
1748314800000|2025-05-27 03:00:00|8396.5|8395.6|8397.2|8396.3|8397.3|8396.4|8395.5|8394.6|99
1748315100000|2025-05-27 03:05:00|8397.3|8396.4|8396.9|8396|8397.7|8396.8|8396.4|8395.5|47
1748315400000|2025-05-27 03:10:00|8397|8396.1|8397.8|8396.9|8398.3|8397.4|8397|8396.1|70
1748315700000|2025-05-27 03:15:00|8397.7|8396.8|8398.3|8397.4|8398.4|8397.5|8397.4|8396.5|48
1748316000000|2025-05-27 03:20:00|8398.2|8397.3|8398.1|8397.2|8398.3|8397.4|8397.5|8396.6|38
1748316300000|2025-05-27 03:25:00|8398|8397.1|8397.6|8396.7|8398.1|8397.2|8397.5|8396.6|51
1748316600000|2025-05-27 03:30:00|8397.7|8396.8|8397.6|8396.7|8398|8397.1|8397.5|8396.6|48
1748316900000|2025-05-27 03:35:00|8397.5|8396.6|8396.5|8395.6|8397.6|8396.7|8396.3|8395.3|47
1748317200000|2025-05-27 03:40:00|8396.4|8395.5|8396.3|8395.4|8396.6|8395.7|8396|8395.1|35
1748317500000|2025-05-27 03:45:00|8396.2|8395.3|8396.5|8395.6|8397.1|8396|8396.1|8395.1|58
1748317800000|2025-05-27 03:50:00|8396.4|8395.5|8397.2|8395.7|8397.4|8396.2|8396.1|8395|84
1748318100000|2025-05-27 03:55:00|8397.1|8395.6|8397.4|8395.9|8397.6|8396.5|8396.3|8395.3|97
1748318400000|2025-05-27 04:00:00|8397.3|8395.8|8396.7|8395.8|8397.4|8396.4|8396.4|8395.5|91
1748318700000|2025-05-27 04:05:00|8396.6|8395.7|8396.2|8395.3|8396.8|8395.9|8396|8395.1|55
1748319000000|2025-05-27 04:10:00|8396.3|8395.4|8396.8|8395.9|8396.9|8396|8396.3|8395.4|55
1748319300000|2025-05-27 04:15:00|8396.7|8395.8|8396.5|8395.6|8397.2|8396.3|8396.3|8395.4|44
1748319600000|2025-05-27 04:20:00|8396.2|8395.3|8395.9|8395|8396.5|8395.6|8395.5|8394.6|43
1748319900000|2025-05-27 04:25:00|8396|8395.1|8396.6|8395.7|8396.6|8395.7|8395.8|8394.8|68
1748320200000|2025-05-27 04:30:00|8396.5|8395.6|8395.6|8394.7|8396.6|8395.7|8395|8394.1|84
1748320500000|2025-05-27 04:35:00|8395.7|8394.8|8395.2|8394.3|8396|8395.1|8394.9|8394|67
1748320800000|2025-05-27 04:40:00|8395.3|8394.4|8394.8|8393.9|8395.5|8394.6|8394.2|8393.3|89
1748321100000|2025-05-27 04:45:00|8394.9|8394|8395.3|8394.4|8396.2|8395.3|8394.9|8394|113
1748321400000|2025-05-27 04:50:00|8395.2|8394.3|8394.9|8394|8395.9|8394.7|8394.8|8393.9|117
1748321700000|2025-05-27 04:55:00|8394.6|8393.7|8394.6|8393.7|8395.2|8394.3|8394.3|8393.4|102
1748322000000|2025-05-27 05:00:00|8394.7|8393.8|8395.6|8394.7|8395.9|8395|8394.3|8393.4|144
1748322300000|2025-05-27 05:05:00|8395.4|8394.5|8397.6|8396.1|8398.9|8397.4|8395.1|8394.2|229
1748322600000|2025-05-27 05:10:00|8397.7|8396.2|8397.5|8396.6|8399|8397.8|8397.2|8395.8|211
1748322900000|2025-05-27 05:15:00|8397.4|8396.5|8397.2|8396.3|8397.8|8396.7|8396.3|8395.4|112
1748323200000|2025-05-27 05:20:00|8397.1|8396.2|8395.1|8394.2|8397.9|8396.9|8394.9|8393.6|136
1748323500000|2025-05-27 05:25:00|8395|8394.1|8395.5|8394.6|8395.7|8394.8|8394.3|8393.4|176
1748323800000|2025-05-27 05:30:00|8395.6|8394.7|8394.3|8393.4|8396|8395.1|8394|8393.1|160
1748324100000|2025-05-27 05:35:00|8394.4|8393.5|8395.6|8394.7|8395.9|8395|8393.4|8392.2|165
1748324400000|2025-05-27 05:40:00|8395.5|8394.6|8396|8395.1|8396.8|8395.9|8395.5|8394.6|150
1748324700000|2025-05-27 05:45:00|8396.3|8394.8|8396|8395.1|8398.3|8397.3|8396|8394.8|183
1748325000000|2025-05-27 05:50:00|8396.3|8395.4|8395.3|8394.4|8396.9|8396|8394.6|8393.7|87
1748325300000|2025-05-27 05:55:00|8395.1|8394.2|8394.9|8394|8395.9|8395|8394.2|8393.3|154
1748325600000|2025-05-27 06:00:00|8395.1|8394.2|8396.1|8395.2|8396.7|8395.8|8394.8|8393.6|252
1748325900000|2025-05-27 06:05:00|8396|8395.1|8396.1|8395.2|8396.6|8395.7|8395.5|8394.6|156
1748326200000|2025-05-27 06:10:00|8395.8|8394.9|8395.3|8394.4|8397.1|8396.2|8394.3|8393.4|170
1748326500000|2025-05-27 06:15:00|8395.2|8394.3|8394.5|8393.6|8396.2|8395.3|8394.5|8393.6|144
1748326800000|2025-05-27 06:20:00|8394.6|8393.7|8393.9|8393|8395.2|8394.3|8393.5|8392.6|167
1748327100000|2025-05-27 06:25:00|8393.8|8392.9|8393.1|8392.2|8394.6|8393.5|8393.1|8392.2|127
1748327400000|2025-05-27 06:30:00|8393.2|8392.3|8393.7|8392.8|8394.3|8393.4|8393|8392|170
1748327700000|2025-05-27 06:35:00|8393.6|8392.7|8392.9|8392|8394.1|8393|8392.6|8391.7|112
1748328000000|2025-05-27 06:40:00|8392.8|8391.9|8392.7|8390.5|8393.6|8392.7|8391.6|8390.2|156
1748328300000|2025-05-27 06:45:00|8392.2|8389.6|8391.1|8390.2|8392.4|8390.8|8390.7|8389.2|214
1748328600000|2025-05-27 06:50:00|8391|8390.1|8392|8391.1|8392|8391.1|8390.6|8389.7|182
1748328900000|2025-05-27 06:55:00|8391.6|8390.7|8389.4|8388.5|8392.1|8390.9|8388.6|8387.7|229
1748329200000|2025-05-27 07:00:00|8389.5|8388.6|8390.2|8389.3|8391|8390.1|8387.8|8386.9|304
1748329500000|2025-05-27 07:05:00|8390.3|8389.4|8388.9|8388|8391|8390.1|8387.5|8386.6|204
1748329800000|2025-05-27 07:10:00|8388.8|8387.9|8385.9|8385|8389.1|8388.2|8385.8|8384.9|191
1748330100000|2025-05-27 07:15:00|8386.5|8385.6|8384.4|8383.5|8387.4|8386.5|8384.4|8383.5|139
1748330400000|2025-05-27 07:20:00|8384.3|8383.4|8381.8|8380.9|8384.4|8383.5|8381.6|8380.6|253
1748330700000|2025-05-27 07:25:00|8381.7|8380.8|8383.2|8382.3|8383.2|8382.3|8381.2|8380|280
1748331000000|2025-05-27 07:30:00|8382.9|8382|8383.3|8382.4|8383.7|8382.8|8380.8|8379.7|282
1748331300000|2025-05-27 07:35:00|8383.4|8382.5|8385|8384.1|8385.4|8384.5|8383.2|8382.3|178
1748331600000|2025-05-27 07:40:00|8384.9|8384|8385.3|8384.4|8386|8385.1|8384.9|8384|152
1748331900000|2025-05-27 07:45:00|8385.4|8384.5|8382.3|8381.4|8385.5|8384.6|8382|8381.1|197
1748332200000|2025-05-27 07:50:00|8382.6|8381.7|8384.9|8384|8385.1|8384.2|8382.6|8381.7|242
1748332500000|2025-05-27 07:55:00|8385|8384.1|8385.5|8384.6|8385.7|8384.8|8384.7|8383.8|173
1748332800000|2025-05-27 08:00:00|8385.4|8384.5|8385.9|8385|8386.5|8385.6|8384.2|8383.3|232
1748333100000|2025-05-27 08:05:00|8385.8|8384.9|8386|8384.5|8386|8385|8384.8|8383.7|157
1748333400000|2025-05-27 08:10:00|8385.9|8384.4|8385.6|8384.7|8386.9|8386|8385.4|8384.4|145
1748333700000|2025-05-27 08:15:00|8385.7|8384.8|8385.8|8384.9|8386.8|8385.9|8384.8|8383.9|113
1748334000000|2025-05-27 08:20:00|8385.5|8384.6|8385.1|8384.2|8385.8|8384.9|8384.8|8383.7|131
1748334300000|2025-05-27 08:25:00|8385.4|8383.9|8383.1|8381.6|8385.4|8384.2|8383|8381.5|140
1748334600000|2025-05-27 08:30:00|8382.8|8381.3|8382.9|8382|8383.7|8382.8|8382.4|8380.9|114
1748334900000|2025-05-27 08:35:00|8383|8382.1|8383.7|8382.8|8383.9|8383|8382.1|8381.2|124
1748335200000|2025-05-27 08:40:00|8384.3|8383.4|8384.6|8383.7|8385.7|8384.8|8383.9|8383|113
1748335500000|2025-05-27 08:45:00|8384.5|8383.6|8382.8|8381.9|8385.3|8384.4|8382.8|8381.9|114
1748335800000|2025-05-27 08:50:00|8382.7|8381.8|8383|8382.1|8384.8|8383.9|8382.5|8381.4|163
1748336100000|2025-05-27 08:55:00|8383.1|8382.2|8384.2|8383.3|8385.3|8384.4|8383.1|8382.2|135
1748336400000|2025-05-27 09:00:00|8384|8383.1|8383.3|8382.4|8384.6|8383.7|8382.3|8381.4|174
1748336700000|2025-05-27 09:05:00|8383.4|8382.5|8381.5|8380.6|8384|8383.1|8380.6|8379.5|179
1748337000000|2025-05-27 09:10:00|8381.6|8380.7|8384.4|8383.5|8384.6|8383.7|8381.2|8380.2|187
1748337300000|2025-05-27 09:15:00|8384.3|8383.4|8384.4|8383.5|8384.4|8383.5|8382.4|8381.5|138
1748337600000|2025-05-27 09:20:00|8384.2|8383.3|8382.3|8381.4|8384.5|8383.6|8381.9|8381|134
1748337900000|2025-05-27 09:25:00|8382.5|8381.6|8382.5|8381.6|8383.1|8382.2|8381.6|8380.7|136
1748338200000|2025-05-27 09:30:00|8382.4|8381.5|8380.8|8379.9|8382.4|8381.5|8380.8|8379.6|115
1748338500000|2025-05-27 09:35:00|8380.9|8380|8381.5|8380|8381.9|8381|8380.5|8379.5|115
1748338800000|2025-05-27 09:40:00|8381.1|8380.2|8382.8|8381.9|8382.9|8382|8380.9|8379.6|131
1748339100000|2025-05-27 09:45:00|8382.5|8381.6|8380.8|8379.9|8382.7|8381.8|8380.5|8379.5|101
1748339400000|2025-05-27 09:50:00|8380.6|8379.7|8380.8|8379.9|8381|8380.1|8379.9|8379|60
1748339700000|2025-05-27 09:55:00|8380.7|8379.8|8378.4|8377.5|8381.9|8381|8378|8377.1|148
1748340000000|2025-05-27 10:00:00|8378.5|8377.6|8379.6|8378.7|8380.4|8379.5|8378.3|8377.4|137
1748340300000|2025-05-27 10:05:00|8379.5|8378.6|8378.5|8377.6|8379.6|8378.7|8378.3|8377.4|94
1748340600000|2025-05-27 10:10:00|8378.6|8377.7|8379.3|8378.4|8379.4|8378.5|8378.3|8377.4|73
1748340900000|2025-05-27 10:15:00|8379.1|8378.2|8381|8379.5|8381.5|8380|8377.7|8376.8|138
1748341200000|2025-05-27 10:20:00|8381.1|8379.6|8382|8380.5|8382|8381|8379.9|8378.6|159
1748341500000|2025-05-27 10:25:00|8381.8|8380.9|8380.5|8379.6|8382.6|8381.7|8380.3|8379.4|147
1748341800000|2025-05-27 10:30:00|8380.4|8379.5|8381.1|8380.2|8381.2|8380.3|8379.3|8378.4|122
1748342100000|2025-05-27 10:35:00|8381.2|8380.3|8380.2|8379.3|8381.7|8380.8|8380|8379.1|108
1748342400000|2025-05-27 10:40:00|8380.3|8379.4|8380.6|8379.7|8380.9|8380|8379.9|8379|108
1748342700000|2025-05-27 10:45:00|8380.7|8379.8|8381.1|8380.2|8382.6|8381.7|8380.4|8379.5|116
1748343000000|2025-05-27 10:50:00|8381|8380.1|8380.2|8379.3|8381.6|8380.7|8380.2|8379.3|126
1748343300000|2025-05-27 10:55:00|8380|8379.1|8377.7|8376.8|8380.2|8379.3|8376.6|8375.7|146
1748343600000|2025-05-27 11:00:00|8377.8|8376.9|8374.6|8373.7|8378|8377.1|8374.4|8373.5|154
1748343900000|2025-05-27 11:05:00|8374.7|8373.8|8374.3|8373.4|8375.2|8374.3|8373.9|8373|143
1748344200000|2025-05-27 11:10:00|8374.4|8373.5|8373.9|8373|8375.5|8374.6|8373.6|8372.7|107
1748344500000|2025-05-27 11:15:00|8374|8373.1|8375.1|8374.2|8375.4|8374.5|8373.8|8372.9|94
1748344800000|2025-05-27 11:20:00|8375|8374.1|8377.3|8376.4|8377.7|8376.8|8375|8374.1|124
1748345100000|2025-05-27 11:25:00|8377|8376.1|8375.8|8374.9|8377.1|8376.2|8375.7|8374.8|82
1748345400000|2025-05-27 11:30:00|8375.7|8374.8|8378.1|8377.2|8378.8|8377.9|8375.7|8374.8|150
1748345700000|2025-05-27 11:35:00|8378|8377.1|8377|8376.1|8378.2|8377.3|8377|8376.1|83
1748346000000|2025-05-27 11:40:00|8376.8|8375.9|8377|8376.1|8377.2|8376.3|8375.7|8374.8|109
1748346300000|2025-05-27 11:45:00|8376.9|8376|8377.9|8377|8378|8377.1|8376.5|8375.6|102
1748346600000|2025-05-27 11:50:00|8378|8377.1|8380|8379.1|8380.5|8379.6|8377.4|8376.5|79
1748346900000|2025-05-27 11:55:00|8380.4|8379.5|8378.6|8377.7|8380.7|8379.8|8378.1|8377.2|131
1748347200000|2025-05-27 12:00:00|8378.7|8377.8|8379.9|8379|8380.3|8379.4|8378.2|8377.3|173
1748347500000|2025-05-27 12:05:00|8380|8379.1|8380.7|8379.8|8381.8|8380.9|8379.5|8378.6|116
1748347800000|2025-05-27 12:10:00|8380.8|8379.9|8380.7|8379.8|8381|8380.1|8378.9|8378|103
1748348100000|2025-05-27 12:15:00|8380.5|8379.6|8380.1|8379.2|8381.2|8380.3|8379.2|8378.3|114
1748348400000|2025-05-27 12:20:00|8380|8379.1|8380.7|8379.8|8383.1|8382.2|8379.9|8378.7|201
1748348700000|2025-05-27 12:25:00|8380.8|8379.9|8381.1|8379.6|8382.1|8381.2|8380.5|8379.6|174
1748349000000|2025-05-27 12:30:00|8381.3|8379.1|8381.4|8380.5|8381.8|8380.9|8379.9|8379|128
1748349300000|2025-05-27 12:35:00|8381.5|8380.6|8381.8|8380.9|8383.7|8382.8|8380.3|8379.4|204
1748349600000|2025-05-27 12:40:00|8381.7|8380.8|8381.8|8380.9|8382.9|8382|8381.1|8380.2|212
1748349900000|2025-05-27 12:45:00|8381.9|8381|8379.8|8378.9|8381.9|8381|8378.7|8377.8|155
1748350200000|2025-05-27 12:50:00|8379.9|8379|8382.5|8381.6|8383.5|8382.6|8379.9|8379|181
1748350500000|2025-05-27 12:55:00|8382.4|8381.5|8381.8|8380.9|8382.9|8382|8381.5|8380.6|158
1748350800000|2025-05-27 13:00:00|8381.9|8381|8384.3|8383.4|8385.4|8384.5|8381.8|8380.9|257
1748351100000|2025-05-27 13:05:00|8384.2|8383.3|8385.9|8385|8386.2|8385.3|8383.8|8382.9|174
1748351400000|2025-05-27 13:10:00|8386.1|8385.2|8383.1|8382.2|8386.4|8385.5|8382.9|8382|141
1748351700000|2025-05-27 13:15:00|8383.2|8382.3|8383|8382.1|8383.2|8382.3|8381.8|8380.9|95
1748352000000|2025-05-27 13:20:00|8383.1|8382.2|8384.5|8383.6|8385|8384.1|8381.8|8380.9|136
1748352300000|2025-05-27 13:25:00|8384.7|8383.8|8388.7|8387.8|8388.7|8387.8|8384.7|8383.4|184
1748352600000|2025-05-27 13:30:00|8388.8|8387.9|8390.8|8389.9|8391.1|8390.2|8387.7|8386.8|266
1748352900000|2025-05-27 13:35:00|8390.9|8390|8390.8|8389.9|8391.9|8391|8389|8388|284
1748353200000|2025-05-27 13:40:00|8390.9|8390|8387.8|8386.9|8391.8|8390.8|8387.7|8386.8|255
1748353500000|2025-05-27 13:45:00|8387.9|8387|8386.5|8385.6|8388.3|8387.4|8386.1|8385.2|224
1748353800000|2025-05-27 13:50:00|8386.6|8385.7|8387.3|8386.4|8388.3|8387.4|8386.2|8385.3|250
1748354100000|2025-05-27 13:55:00|8387.2|8386.3|8388.2|8386.7|8388.7|8387.2|8386.3|8385.4|253
1748354400000|2025-05-27 14:00:00|8388.4|8386.9|8383.8|8382.9|8388.6|8386.9|8383.2|8382.3|499
1748354700000|2025-05-27 14:05:00|8383.9|8383|8383.5|8382.6|8386.1|8385.1|8383.1|8382.2|269
1748355000000|2025-05-27 14:10:00|8383.6|8382.7|8382.6|8381.7|8384.3|8383.4|8381.4|8380.5|195
1748355300000|2025-05-27 14:15:00|8382.7|8381.8|8381.5|8380.6|8383.2|8382.3|8381|8380.1|218
1748355600000|2025-05-27 14:20:00|8381.3|8380.4|8383.8|8382.9|8384.3|8383.4|8380.7|8379.8|200
1748355900000|2025-05-27 14:25:00|8383.7|8382.8|8386.6|8385.7|8387|8386.1|8383.6|8382.7|265
1748356200000|2025-05-27 14:30:00|8386.7|8385.8|8385.9|8385|8387.9|8387|8385|8384.1|268
1748356500000|2025-05-27 14:35:00|8386.1|8385.2|8386.8|8385.9|8388|8387.1|8385.3|8384.4|270
1748356800000|2025-05-27 14:40:00|8386.9|8386|8386.8|8385.9|8388.4|8387.5|8385.1|8384.2|242
1748357100000|2025-05-27 14:45:00|8386.7|8385.8|8385|8384.1|8386.8|8385.9|8384.7|8383.8|234
1748357400000|2025-05-27 14:50:00|8385.1|8384.2|8386|8385.1|8386.3|8385.4|8384|8383.1|198
1748357700000|2025-05-27 14:55:00|8386.1|8385.2|8388.7|8387.8|8390.4|8389.5|8386.1|8385.2|397
1748358000000|2025-05-27 15:00:00|8388.5|8387.6|8388.4|8387.5|8389.9|8389|8387.6|8386.7|391
1748358300000|2025-05-27 15:05:00|8388.3|8387.4|8387.8|8386.9|8388.5|8387.6|8387.2|8386.3|159
1748358600000|2025-05-27 15:10:00|8387.7|8386.8|8386.8|8385.9|8388.2|8387.3|8386.2|8385.3|158
1748358900000|2025-05-27 15:15:00|8386.9|8386|8387.1|8386.2|8387.3|8386.4|8385.5|8384.6|171
1748359200000|2025-05-27 15:20:00|8387|8386.1|8387.9|8387|8387.9|8387|8385.5|8384.6|202
1748359500000|2025-05-27 15:25:00|8388.1|8387.2|8388.9|8388|8390.3|8389.4|8387.9|8387|170
1748359800000|2025-05-27 15:30:00|8388.8|8387.9|8389.6|8388.7|8389.7|8388.8|8387.5|8386.6|172
1748360100000|2025-05-27 15:35:00|8389.7|8388.8|8389.7|8388.8|8390.6|8389.7|8389|8388.1|160
1748360400000|2025-05-27 15:40:00|8389.6|8388.7|8390.2|8389.3|8391.1|8390.2|8389.3|8388.4|159
1748360700000|2025-05-27 15:45:00|8390.5|8389.6|8392.5|8391.6|8393.5|8392.6|8390.5|8389.6|156
1748361000000|2025-05-27 15:50:00|8392.4|8391.5|8390.1|8389.2|8392.9|8392|8389.8|8388.9|169
1748361300000|2025-05-27 15:55:00|8390.2|8389.3|8388.2|8387.3|8390.3|8389.4|8387.6|8386.7|206
1748361600000|2025-05-27 16:00:00|8388.3|8387.4|8385.4|8384.5|8388.3|8387.4|8385.2|8384.3|168
1748361900000|2025-05-27 16:05:00|8385.5|8384.6|8384.6|8383.7|8385.6|8384.7|8384.2|8383.3|154
1748362200000|2025-05-27 16:10:00|8384.7|8383.8|8386.3|8385.4|8386.4|8385.5|8384.2|8383.3|79
1748362500000|2025-05-27 16:15:00|8386.1|8385.2|8388.9|8388|8390.2|8389.3|8386.1|8385.2|185
1748362800000|2025-05-27 16:20:00|8388.8|8387.9|8389.7|8388.8|8389.9|8389|8387.7|8386.8|151
1748363100000|2025-05-27 16:25:00|8389.6|8388.7|8389.7|8388.8|8390.1|8389.2|8388.9|8388|127
1748363400000|2025-05-27 16:30:00|8389.6|8388.7|8389.7|8388.8|8390.3|8389.4|8389.3|8388.4|100
1748363700000|2025-05-27 16:35:00|8389.6|8388.7|8389.1|8388.2|8389.8|8388.9|8388.6|8387.7|104
1748364000000|2025-05-27 16:40:00|8389.2|8388.3|8390.4|8389.5|8390.5|8389.6|8388.9|8388|84
1748364300000|2025-05-27 16:45:00|8390.2|8389.3|8391.8|8390.9|8391.9|8391|8390.2|8389.3|98
1748364600000|2025-05-27 16:50:00|8391.7|8390.8|8390.1|8389.2|8392.1|8391.2|8389.7|8388.8|110
1748364900000|2025-05-27 16:55:00|8389.8|8388.9|8389.7|8388.8|8390.4|8389.5|8389.2|8388.3|116
1748365200000|2025-05-27 17:00:00|8390.2|8389.3|8390.4|8389.5|8390.7|8389.8|8389.1|8388.2|99
1748365500000|2025-05-27 17:05:00|8390.3|8389.4|8391.6|8390.7|8391.7|8390.8|8390.3|8389.4|75
1748365800000|2025-05-27 17:10:00|8391.7|8390.8|8392.4|8391.5|8392.5|8391.5|8391.6|8390.7|135
1748366100000|2025-05-27 17:15:00|8392.5|8391.6|8393.3|8392.4|8393.3|8392.4|8392|8391.1|119
1748366400000|2025-05-27 17:20:00|8393.2|8392.3|8391.5|8390.6|8393.2|8392.3|8390.5|8389.6|104
1748366700000|2025-05-27 17:25:00|8391.6|8390.7|8392.2|8391.3|8392.7|8391.8|8390.9|8390|83
1748367000000|2025-05-27 17:30:00|8392.6|8391.7|8392.7|8391.8|8393.7|8392.8|8391.6|8390.3|107
1748367300000|2025-05-27 17:35:00|8392.5|8391.6|8391.7|8390.8|8392.8|8391.9|8391.2|8390.3|60
1748367600000|2025-05-27 17:40:00|8391.6|8390.7|8391.2|8390.3|8391.9|8391|8391.1|8390.2|56
1748367900000|2025-05-27 17:45:00|8391.1|8390.2|8391.6|8390.7|8392|8390.8|8390.9|8389.8|77
1748368200000|2025-05-27 17:50:00|8391.3|8390.4|8391.1|8390.2|8391.5|8390.6|8390.9|8390|62
1748368500000|2025-05-27 17:55:00|8391.2|8390.3|8389.5|8388.6|8391.5|8390.6|8389|8388.1|74
1748368800000|2025-05-27 18:00:00|8389.4|8388.5|8389.1|8388.2|8389.6|8388.7|8388.8|8387.9|92
1748369100000|2025-05-27 18:05:00|8389.2|8388.3|8388.2|8387.3|8389.2|8388.3|8388.1|8387.2|58
1748369400000|2025-05-27 18:10:00|8388.3|8387.4|8388.2|8387.3|8389|8388.1|8388.1|8387.2|55
1748369700000|2025-05-27 18:15:00|8388.4|8387.5|8389.2|8388.3|8389.3|8388.4|8388|8387.1|73
1748370000000|2025-05-27 18:20:00|8389|8388.1|8389.3|8388.4|8389.6|8388.7|8388.9|8388|53
1748370300000|2025-05-27 18:25:00|8389.4|8388.5|8389.3|8388.4|8389.6|8388.7|8388.8|8387.9|84
1748370600000|2025-05-27 18:30:00|8389.2|8388.3|8389.7|8388.8|8389.9|8389|8389.1|8388.2|56
1748370900000|2025-05-27 18:35:00|8389.6|8388.7|8390.6|8389.7|8390.9|8390|8389.6|8388.7|41
1748371200000|2025-05-27 18:40:00|8390.5|8389.6|8391.2|8390.3|8391.4|8390.5|8390.3|8389.4|51
1748371500000|2025-05-27 18:45:00|8391.3|8390.4|8390.5|8389.6|8391.4|8390.5|8390.4|8389.5|71
1748371800000|2025-05-27 18:50:00|8390.4|8389.5|8390.3|8389.4|8390.6|8389.7|8389.6|8388.7|70
1748372100000|2025-05-27 18:55:00|8390.4|8389.5|8390.8|8389.9|8391.2|8390.3|8390|8389.1|106
1748372400000|2025-05-27 19:00:00|8390.6|8389.7|8390.2|8389.3|8391.3|8390.4|8390|8389.1|124
1748372700000|2025-05-27 19:05:00|8390.3|8389.4|8390|8389.1|8390.6|8389.7|8390|8389.1|40
1748373000000|2025-05-27 19:10:00|8390.1|8389.2|8390.3|8389.4|8390.6|8389.7|8390|8389.1|48
1748373300000|2025-05-27 19:15:00|8390.4|8389.5|8389.3|8388.4|8390.9|8390|8389.3|8388.4|53
1748373600000|2025-05-27 19:20:00|8389.4|8388.5|8390.3|8389.4|8390.5|8389.6|8389.4|8388.5|65
1748373900000|2025-05-27 19:25:00|8390.2|8389.3|8390|8389.1|8390.7|8389.8|8389.9|8389|41
1748374200000|2025-05-27 19:30:00|8390.1|8389.2|8391.3|8390.4|8391.3|8390.4|8390|8389.1|63
1748374500000|2025-05-27 19:35:00|8391.1|8390.2|8390.8|8389.9|8391.7|8390.8|8390.8|8389.9|60
1748374800000|2025-05-27 19:40:00|8390.7|8389.8|8391.3|8390.4|8391.3|8390.4|8390.7|8389.8|47
1748375100000|2025-05-27 19:45:00|8391.2|8390.3|8391.3|8390.4|8391.5|8390.6|8390.9|8390|27
1748375400000|2025-05-27 19:50:00|8391.2|8390.3|8391.1|8390.2|8391.8|8390.9|8390.7|8389.8|66
1748375700000|2025-05-27 19:55:00|8391|8390.1|8390.4|8389.5|8391.3|8390.4|8390|8389.1|124
1748376000000|2025-05-27 20:00:00|8390.5|8389.6|8390.6|8389.7|8391.2|8390.3|8390.1|8389|117
1748376300000|2025-05-27 20:05:00|8390.4|8389.5|8389.7|8388.8|8390.4|8389.5|8389.4|8388.5|51
1748376600000|2025-05-27 20:10:00|8389.9|8389|8389.6|8388.7|8390|8389.1|8389.2|8388.3|47
1748376900000|2025-05-27 20:15:00|8389.7|8388.8|8389.2|8388.3|8389.8|8388.9|8389.2|8388.3|30
1748377200000|2025-05-27 20:20:00|8389.4|8388.5|8389.4|8388.5|8389.4|8388.5|8388.9|8388|25
1748377500000|2025-05-27 20:25:00|8389.3|8388.4|8389.1|8387.6|8389.4|8388.5|8388.2|8387.3|37
1748377800000|2025-05-27 20:30:00|8389.2|8387.7|8389.6|8388.7|8389.9|8389|8389.2|8387.7|76
1748378100000|2025-05-27 20:35:00|8389.4|8388.5|8389.4|8388.5|8389.8|8388.6|8388.7|8387.6|39
1748378400000|2025-05-27 20:40:00|8389.5|8388.6|8388.5|8387|8389.5|8388.6|8388.2|8387|40
1748378700000|2025-05-27 20:45:00|8388.2|8387.3|8388.1|8386.6|8388.5|8387.6|8388|8386.5|30
1748379000000|2025-05-27 20:50:00|8388.2|8386.7|8387.9|8386.4|8388.2|8387|8387.3|8386.1|110
1748379300000|2025-05-27 20:55:00|8388.3|8385.9|8389.8|8383.8|8390.2|8386.1|8387.5|8383.5|86
1748379600000|2025-05-27 21:00:00|8395.2|8383.3|8394.9|8383|8395.2|8383.3|8394.8|8382.9|5
1748379900000|2025-05-27 21:05:00|8394.2|8382.3|8391.7|8379.8|8395.7|8383.8|8391.7|8379.8|63
1748380200000|2025-05-27 21:10:00|8391.8|8379.9|8387.3|8379.3|8393.1|8381.2|8386.8|8378.6|199
1748380500000|2025-05-27 21:15:00|8387.4|8379.1|8386.5|8379.7|8388.3|8380.9|8386.2|8378.6|200
1748380800000|2025-05-27 21:20:00|8386.6|8379.6|8386.7|8379.2|8387.5|8381.3|8386.2|8378.4|190
1748381100000|2025-05-27 21:25:00|8386.5|8379.1|8386.6|8379.2|8387.7|8381.2|8386.1|8379|157
1748381400000|2025-05-27 21:30:00|8387|8379.8|8387.6|8382.2|8387.6|8382.2|8386.3|8379.8|77
1748381700000|2025-05-27 21:35:00|8387.7|8382.3|8389.4|8382.7|8389.7|8383.1|8387.4|8381.3|122
1748382000000|2025-05-27 21:40:00|8389.6|8382.5|8389.3|8382.4|8390.5|8384.1|8389|8382.1|166
1748382300000|2025-05-27 21:45:00|8389.2|8382.5|8389.5|8384.7|8390.7|8385.9|8388.7|8382.5|107
1748382600000|2025-05-27 21:50:00|8389.4|8384.5|8389.4|8383.4|8390.3|8385.4|8389.3|8383.4|103
1748382900000|2025-05-27 21:55:00|8389.5|8383.6|8390.5|8384.4|8391.9|8385.1|8388.9|8381.2|89
1748383200000|2025-05-27 22:00:00|8390.4|8383|8390.5|8388.1|8392.4|8388.2|8389.1|8382.5|145
1748383500000|2025-05-27 22:05:00|8390|8388.5|8389.6|8388.1|8391|8389.5|8389.3|8387.8|74
1748383800000|2025-05-27 22:10:00|8389.7|8388.2|8390|8388.5|8390|8388.5|8389.3|8387.8|33
1748384100000|2025-05-27 22:15:00|8389.9|8388.4|8389.6|8388.7|8390|8388.9|8389.5|8388.3|25
1748384400000|2025-05-27 22:20:00|8389.5|8388.6|8390.4|8388.9|8390.5|8389.1|8389.5|8388.3|25
1748384700000|2025-05-27 22:25:00|8390.5|8389|8389.8|8388.3|8390.7|8389.6|8389.7|8388.3|34
1748385000000|2025-05-27 22:30:00|8389.7|8388.2|8390|8388.5|8390.2|8388.7|8389.7|8388.2|22
1748385300000|2025-05-27 22:35:00|8390.1|8388.6|8390|8388.5|8390.2|8388.7|8389.6|8388.1|26
1748385600000|2025-05-27 22:40:00|8389.9|8388.4|8389.6|8388.1|8390.1|8388.6|8389.6|8388.1|17
1748385900000|2025-05-27 22:45:00|8389.7|8388.2|8390.3|8388.8|8390.3|8388.8|8389.6|8388.1|16
1748386200000|2025-05-27 22:50:00|8390.4|8388.9|8390.5|8389|8390.7|8389.2|8390.3|8388.8|7
1748386500000|2025-05-27 22:55:00|8390.6|8389.1|8390.7|8389.2|8391|8389.5|8390.1|8388.8|32
1748386800000|2025-05-27 23:00:00|8390.6|8389.1|8389.7|8388.2|8390.9|8389.7|8389.7|8388.2|38
1748387100000|2025-05-27 23:05:00|8389.6|8388.1|8389.3|8387.8|8389.6|8388.5|8389|8387.8|30
1748387400000|2025-05-27 23:10:00|8389.4|8387.9|8389.4|8387.9|8389.9|8388.6|8389.1|8387.8|21
1748387700000|2025-05-27 23:15:00|8389.1|8388.2|8388.8|8387.9|8389.5|8388.2|8388.5|8387.4|30
1748388000000|2025-05-27 23:20:00|8389.1|8387.6|8388.8|8387.3|8389.2|8388|8388.4|8387.2|35
1748388300000|2025-05-27 23:25:00|8389|8387.5|8389.3|8387.8|8389.5|8388|8389|8387.5|15
1748388600000|2025-05-27 23:30:00|8389.4|8387.9|8389.5|8388|8389.8|8388.7|8389.2|8387.9|32
1748388900000|2025-05-27 23:35:00|8389.2|8388.3|8389.6|8388.7|8389.9|8388.9|8389|8388.1|28
1748389200000|2025-05-27 23:40:00|8389.4|8388.5|8390.1|8389.2|8390.1|8389.2|8389.4|8388.3|17
1748389500000|2025-05-27 23:45:00|8390.2|8389.3|8389.7|8388.8|8390.9|8389.6|8389.4|8388.5|54
1748389800000|2025-05-27 23:50:00|8389.6|8388.7|8390|8389.1|8390.2|8389.3|8389.5|8388.6|39
1748390100000|2025-05-27 23:55:00|8389.9|8389|8389.5|8388.6|8390.5|8389.4|8389.5|8388.6|69
1748390400000|2025-05-28 00:00:00|8389.7|8388.8|8390.4|8389.5|8391.2|8390.3|8389.7|8388.8|106
1748390700000|2025-05-28 00:05:00|8390.2|8389.3|8390|8389.1|8391.1|8390.2|8390|8389.1|70
1748391000000|2025-05-28 00:10:00|8390.2|8389.3|8390|8389.1|8390.5|8389.6|8389.9|8389|41
1748391300000|2025-05-28 00:15:00|8389.9|8389|8391.8|8390.9|8392.1|8390.9|8389.6|8388.7|57
1748391600000|2025-05-28 00:20:00|8391.7|8390.8|8391.6|8390.7|8392|8391.1|8390.9|8390|77
1748391900000|2025-05-28 00:25:00|8391.5|8390.6|8391.2|8390.3|8391.7|8390.8|8390.8|8389.9|91
1748392200000|2025-05-28 00:30:00|8391.3|8390.4|8390.7|8389.8|8391.4|8390.5|8390.7|8389.8|71
1748392500000|2025-05-28 00:35:00|8390.8|8389.9|8390.4|8389.5|8391.2|8390|8390.3|8389.4|37
1748392800000|2025-05-28 00:40:00|8390.5|8389.6|8390.9|8390|8391.4|8390.3|8390.4|8389.2|66
1748393100000|2025-05-28 00:45:00|8390.8|8389.9|8389.2|8388.3|8391.2|8390|8389.2|8388.1|69
1748393400000|2025-05-28 00:50:00|8389.3|8388.4|8386.7|8385.8|8389.7|8388.7|8386.2|8385.1|183
1748393700000|2025-05-28 00:55:00|8386.8|8385.9|8386.9|8386|8388.1|8387.2|8386.3|8385.4|162
1748394000000|2025-05-28 01:00:00|8387|8386.1|8388.2|8387.3|8388.2|8387.3|8386.9|8386|80
1748394300000|2025-05-28 01:05:00|8388.1|8387.2|8385.6|8384.7|8388.7|8387.8|8385|8384.1|197
1748394600000|2025-05-28 01:10:00|8385.8|8384.9|8387|8386.1|8387.6|8386.4|8385.5|8384.6|212
1748394900000|2025-05-28 01:15:00|8387.1|8386.2|8387.8|8386.9|8387.8|8386.9|8386.5|8385.6|145
1748395200000|2025-05-28 01:20:00|8387.9|8387|8389.3|8388.4|8389.9|8388.9|8387.8|8386.9|157
1748395500000|2025-05-28 01:25:00|8389.5|8388|8388|8387.1|8389.5|8388|8387.5|8386.3|133
1748395800000|2025-05-28 01:30:00|8387.9|8387|8386.7|8385.8|8388|8387|8386.5|8385.6|109
1748396100000|2025-05-28 01:35:00|8386.8|8385.9|8387|8386.1|8387.4|8386.4|8386.5|8385.3|97
1748396400000|2025-05-28 01:40:00|8387.1|8386.2|8387.2|8386.3|8387.6|8386.7|8385.7|8384.7|193
1748396700000|2025-05-28 01:45:00|8387.1|8386.2|8387.6|8386.7|8387.8|8386.9|8386.5|8385.6|121
1748397000000|2025-05-28 01:50:00|8387.7|8386.8|8388.5|8387.6|8389.1|8387.9|8387.5|8386.4|147
1748397300000|2025-05-28 01:55:00|8388.4|8387.5|8387.9|8387|8388.9|8387.8|8387.9|8386.8|101
1748397600000|2025-05-28 02:00:00|8388.1|8387.2|8388.3|8387.4|8388.6|8387.4|8386.8|8385.9|190
1748397900000|2025-05-28 02:05:00|8388.4|8387.5|8388.7|8387.8|8389.4|8388.5|8388.3|8387.1|155
1748398200000|2025-05-28 02:10:00|8388.6|8387.7|8387.3|8386.4|8389.2|8388.2|8387.1|8386.1|99
1748398500000|2025-05-28 02:15:00|8387.5|8386.6|8387.5|8386.6|8388.6|8387.5|8387.4|8386.5|114
1748398800000|2025-05-28 02:20:00|8387.4|8386.5|8387.8|8386.3|8387.9|8386.6|8387.1|8386.2|74
1748399100000|2025-05-28 02:25:00|8387.9|8386.4|8389.7|8388.2|8389.9|8388.4|8387.5|8386.3|194
1748399400000|2025-05-28 02:30:00|8389.8|8388.3|8389.4|8388.5|8390.1|8389.2|8389|8387.9|113
1748399700000|2025-05-28 02:35:00|8389.6|8388.1|8386.2|8385.3|8390.1|8389.2|8385.4|8384.5|179
1748400000000|2025-05-28 02:40:00|8386.3|8385.4|8385.2|8384.3|8386.3|8385.4|8383.3|8382.4|129
1748400300000|2025-05-28 02:45:00|8385.1|8384.2|8385.2|8383.7|8386.3|8385.4|8384.8|8383.4|99
1748400600000|2025-05-28 02:50:00|8384.8|8383.9|8385.6|8384.7|8386.8|8385.7|8384.3|8383.3|184
1748400900000|2025-05-28 02:55:00|8385.4|8384.5|8386.2|8384.7|8386.2|8384.8|8384|8382.7|222
1748401200000|2025-05-28 03:00:00|8386.1|8384.6|8386.6|8385.1|8386.7|8385.4|8385.7|8384.3|102
1748401500000|2025-05-28 03:05:00|8385.9|8385|8386.2|8384.7|8386.7|8385.6|8385.7|8384.3|94
1748401800000|2025-05-28 03:10:00|8386.3|8384.8|8386.2|8384.7|8386.8|8385.5|8385.8|8384.6|74
1748402100000|2025-05-28 03:15:00|8386.3|8384.8|8385.9|8385|8386.3|8385.2|8385.5|8384.4|62
1748402400000|2025-05-28 03:20:00|8386|8385.1|8384.7|8383.8|8386.3|8385.4|8384.6|8383.7|101
1748402700000|2025-05-28 03:25:00|8384.8|8383.9|8385.5|8384.6|8385.6|8384.7|8384.4|8383.5|79
1748403000000|2025-05-28 03:30:00|8385.4|8384.5|8386.3|8385.4|8386.5|8385.6|8385.3|8384.4|92
1748403300000|2025-05-28 03:35:00|8386.4|8385.5|8387.8|8386.9|8387.8|8386.9|8385.8|8384.8|198
1748403600000|2025-05-28 03:40:00|8387.9|8387|8388.9|8388|8389.7|8388.5|8387.7|8386.8|131
1748403900000|2025-05-28 03:45:00|8389|8388.1|8388.2|8387.3|8389.8|8388.9|8388.1|8387.2|99
1748404200000|2025-05-28 03:50:00|8388.3|8387.4|8387.3|8386.4|8388.3|8387.4|8386.8|8385.9|108
1748404500000|2025-05-28 03:55:00|8387.2|8386.3|8387.2|8386.3|8387.9|8387|8387|8386.1|70
1748404800000|2025-05-28 04:00:00|8387.1|8386.2|8387.7|8386.8|8387.9|8387|8387.1|8386.2|50
1748405100000|2025-05-28 04:05:00|8387.8|8386.9|8388|8387.1|8388.8|8387.9|8387.8|8386.8|72
1748405400000|2025-05-28 04:10:00|8388.1|8387.2|8388.4|8387.5|8389|8387.9|8388.1|8387.1|68
1748405700000|2025-05-28 04:15:00|8388.6|8387.7|8388.2|8387.3|8388.8|8387.9|8388.1|8387.2|45
1748406000000|2025-05-28 04:20:00|8388.3|8387.4|8388.6|8387.7|8388.7|8387.8|8388.1|8387.2|62
1748406300000|2025-05-28 04:25:00|8388.5|8387.6|8389.5|8388.6|8389.8|8388.7|8388.5|8387.6|71
1748406600000|2025-05-28 04:30:00|8389.6|8388.7|8390|8389.1|8390.6|8389.4|8389.5|8388.4|55
1748406900000|2025-05-28 04:35:00|8390.1|8389.2|8390|8389.1|8390.3|8389.4|8389.8|8388.9|44
1748407200000|2025-05-28 04:40:00|8389.9|8389|8390.5|8389.6|8390.7|8389.8|8389.9|8389|23
1748407500000|2025-05-28 04:45:00|8390.6|8389.7|8391.6|8390.7|8391.9|8390.7|8390.4|8389.5|49
1748407800000|2025-05-28 04:50:00|8391.7|8390.8|8392.5|8391.6|8392.7|8391.8|8391.4|8390.3|63
1748408100000|2025-05-28 04:55:00|8392.4|8391.5|8392.5|8391.6|8392.7|8391.8|8392.2|8391.3|51
1748408400000|2025-05-28 05:00:00|8392.6|8391.7|8392.2|8391.3|8392.6|8391.7|8392|8391.1|60
1748408700000|2025-05-28 05:05:00|8392.1|8391.2|8390.9|8390|8392.1|8391.2|8390.2|8389.3|71
1748409000000|2025-05-28 05:10:00|8391|8390.1|8390.4|8389.5|8391.2|8390.3|8390.4|8389.5|35
1748409300000|2025-05-28 05:15:00|8390.5|8389.6|8391|8390.1|8391.8|8390.9|8389.9|8389|118
1748409600000|2025-05-28 05:20:00|8391.2|8390.3|8391.1|8390.2|8391.9|8391|8390.5|8389.6|158
1748409900000|2025-05-28 05:25:00|8391|8390.1|8390.6|8389.7|8391.4|8390.3|8390.3|8389.4|61
1748410200000|2025-05-28 05:30:00|8390.7|8389.8|8390.2|8389.3|8391.1|8390.2|8389.9|8389|73
1748410500000|2025-05-28 05:35:00|8390.5|8389|8389.5|8388.6|8390.5|8389.3|8388.9|8388|82
1748410800000|2025-05-28 05:40:00|8389.6|8388.7|8389.6|8388.7|8389.7|8388.8|8388.9|8388|46
1748411100000|2025-05-28 05:45:00|8389.5|8388.6|8390.1|8389.2|8390.7|8389.5|8389.4|8388.5|84
1748411400000|2025-05-28 05:50:00|8390.2|8389.3|8392|8391.1|8392.2|8391.3|8390|8389.1|103
1748411700000|2025-05-28 05:55:00|8391.9|8391|8393.8|8392.9|8393.8|8392.9|8391.2|8390.3|141
1748412000000|2025-05-28 06:00:00|8394.1|8393.2|8392.9|8392|8395.5|8394.6|8392.7|8391.8|226
1748412300000|2025-05-28 06:05:00|8393|8392.1|8391.1|8390.2|8393|8392.1|8390.2|8389.3|170
1748412600000|2025-05-28 06:10:00|8391.2|8390.3|8392|8391.1|8392.4|8391.5|8391|8390.1|135
1748412900000|2025-05-28 06:15:00|8391.9|8391|8393.4|8392.5|8395.1|8394.2|8391.8|8390.9|135
1748413200000|2025-05-28 06:20:00|8393.3|8392.4|8393.5|8392.6|8393.7|8392.8|8392.4|8391.2|167
1748413500000|2025-05-28 06:25:00|8393.4|8392.5|8393.9|8393|8394.5|8393.6|8392.1|8391.2|157
1748413800000|2025-05-28 06:30:00|8394.1|8393.2|8392.5|8391.6|8394.4|8393.5|8391.7|8390.8|145
1748414100000|2025-05-28 06:35:00|8392.7|8391.8|8392.7|8391.8|8393|8392.1|8391.9|8391|98
1748414400000|2025-05-28 06:40:00|8392.9|8392|8389.9|8389|8393|8392.1|8389.7|8388.8|128
1748414700000|2025-05-28 06:45:00|8390|8389.1|8389.7|8388.8|8390.8|8389.9|8389.7|8388.8|86
1748415000000|2025-05-28 06:50:00|8389.6|8388.7|8388.7|8387.8|8390|8389.1|8388.4|8387.5|111
1748415300000|2025-05-28 06:55:00|8388.8|8387.9|8387.8|8386.9|8389.2|8388.3|8386.6|8385.7|200
1748415600000|2025-05-28 07:00:00|8387.9|8387|8386.7|8385.8|8388.4|8387.5|8386.3|8385.4|294
1748415900000|2025-05-28 07:05:00|8386.6|8385.7|8387.1|8386.2|8388.2|8387.3|8386.6|8385.7|162
1748416200000|2025-05-28 07:10:00|8387.2|8386.3|8387.7|8386.8|8388.1|8387.2|8386.5|8385.6|162
1748416500000|2025-05-28 07:15:00|8387.8|8386.9|8389|8388.1|8389.1|8388.2|8387.3|8386.4|120
1748416800000|2025-05-28 07:20:00|8388.9|8388|8391.2|8390.3|8391.3|8390.4|8388.8|8387.9|109
1748417100000|2025-05-28 07:25:00|8391.3|8390.4|8391.6|8390.7|8392.3|8391.4|8391.2|8390.3|102
1748417400000|2025-05-28 07:30:00|8391.7|8390.8|8391.9|8391|8392.6|8391.7|8391.4|8390.5|126
1748417700000|2025-05-28 07:35:00|8392|8391.1|8390.1|8389.2|8392.2|8391.3|8389.7|8388.8|98
1748418000000|2025-05-28 07:40:00|8390.2|8389.3|8389.6|8388.7|8391.9|8390.9|8388.2|8387.3|189
1748418300000|2025-05-28 07:45:00|8389.5|8388.6|8390.4|8389.5|8391|8390.1|8388.1|8387.2|173
1748418600000|2025-05-28 07:50:00|8390.3|8389.4|8392.6|8391.7|8392.7|8391.8|8390.3|8389.4|108
1748418900000|2025-05-28 07:55:00|8392.1|8390.6|8391.5|8390.6|8392.5|8391.2|8391.2|8390|121
1748419200000|2025-05-28 08:00:00|8391.8|8390.9|8391.5|8390.6|8393|8392.1|8390.3|8389.4|191
1748419500000|2025-05-28 08:05:00|8391.6|8390.7|8389.2|8388.3|8391.6|8390.7|8388.7|8387.7|144
1748419800000|2025-05-28 08:10:00|8389|8388.1|8385.5|8384.6|8389|8388.1|8385.4|8384.5|178
1748420100000|2025-05-28 08:15:00|8385.3|8384.4|8383|8382.1|8385.8|8384.9|8383|8382.1|142
1748420400000|2025-05-28 08:20:00|8383.1|8382.2|8386.6|8385.7|8386.6|8385.7|8383|8382.1|144
1748420700000|2025-05-28 08:25:00|8386.7|8385.8|8387.4|8386.5|8388.4|8387.5|8386.6|8385.7|122
1748421000000|2025-05-28 08:30:00|8387.3|8386.4|8385.8|8384.9|8387.5|8386.6|8385|8384.1|131
1748421300000|2025-05-28 08:35:00|8385.5|8384.6|8383.9|8383|8385.7|8384.8|8383.3|8382.4|160
1748421600000|2025-05-28 08:40:00|8383.7|8382.8|8383.7|8382.8|8385.8|8384.9|8383.3|8382.4|159
1748421900000|2025-05-28 08:45:00|8383.8|8382.9|8385.2|8384.3|8385.3|8384.4|8383.3|8382.4|133
1748422200000|2025-05-28 08:50:00|8385.1|8384.2|8385.9|8385|8385.9|8385|8384.5|8383.6|121
1748422500000|2025-05-28 08:55:00|8386.1|8385.2|8388.9|8388|8388.9|8388|8386.1|8385.2|134
1748422800000|2025-05-28 09:00:00|8389|8388.1|8386.9|8386|8389.4|8388.5|8385.5|8384.6|199
1748423100000|2025-05-28 09:05:00|8386.8|8385.9|8385.6|8384.7|8388.4|8387.5|8385.6|8384.7|151
1748423400000|2025-05-28 09:10:00|8385.8|8384.9|8388.2|8387.3|8388.7|8387.8|8385.2|8384.3|107
1748423700000|2025-05-28 09:15:00|8388.5|8387.6|8391.1|8390.2|8391.1|8390.2|8387.7|8386.8|155
1748424000000|2025-05-28 09:20:00|8391|8390.1|8393.5|8392.6|8394.5|8393.6|8390.8|8389.9|136
1748424300000|2025-05-28 09:25:00|8393.6|8392.7|8393.4|8392.5|8394|8393.1|8392.4|8391.5|119
1748424600000|2025-05-28 09:30:00|8393.3|8392.4|8393.5|8392.6|8393.8|8392.9|8392.6|8391.7|127
1748424900000|2025-05-28 09:35:00|8393.4|8392.5|8391.5|8390.6|8393.6|8392.7|8391.5|8390.6|105
1748425200000|2025-05-28 09:40:00|8391.4|8390.5|8391.8|8390.9|8393.1|8392.2|8390.3|8389.4|134
1748425500000|2025-05-28 09:45:00|8391.7|8390.8|8389.7|8388.8|8392.2|8391.3|8388.8|8387.9|126
1748425800000|2025-05-28 09:50:00|8389.6|8388.7|8388.5|8387.6|8390.5|8389.6|8388.2|8387.3|96
1748426100000|2025-05-28 09:55:00|8388.7|8387.8|8389.4|8388.5|8389.4|8388.5|8387.9|8387|121
1748426400000|2025-05-28 10:00:00|8389.5|8388.6|8386.5|8385.6|8389.6|8388.7|8386.3|8385.4|117
1748426700000|2025-05-28 10:05:00|8386.6|8385.7|8386.5|8385.6|8386.9|8386|8386|8385.1|96
1748427000000|2025-05-28 10:10:00|8386.4|8385.5|8388.5|8387.6|8388.6|8387.7|8386.1|8385.2|105
1748427300000|2025-05-28 10:15:00|8388.6|8387.7|8386.8|8385.9|8389.2|8388.3|8386.7|8385.8|108
1748427600000|2025-05-28 10:20:00|8386.7|8385.8|8388.6|8387.7|8389|8388.1|8385.8|8384.9|109
1748427900000|2025-05-28 10:25:00|8388.5|8387.6|8389.3|8388.4|8389.4|8388.5|8388.1|8387.2|83
1748428200000|2025-05-28 10:30:00|8389.4|8388.5|8393.4|8392.5|8393.4|8392.5|8389.2|8388.3|138
1748428500000|2025-05-28 10:35:00|8393.3|8392.4|8393.6|8392.7|8393.8|8392.9|8391.6|8390.7|109
1748428800000|2025-05-28 10:40:00|8393.5|8392.6|8392.1|8391.2|8394.2|8393.3|8391.6|8390.7|135
1748429100000|2025-05-28 10:45:00|8391.8|8390.9|8391.5|8390.6|8392|8391.1|8390.2|8389.3|111
1748429400000|2025-05-28 10:50:00|8391.4|8390.5|8393.2|8392.3|8393.5|8392.6|8391.4|8390.5|127
1748429700000|2025-05-28 10:55:00|8393.1|8392.2|8393.6|8392.7|8395.7|8394.8|8393|8392.1|241
1748430000000|2025-05-28 11:00:00|8393.5|8392.6|8393.7|8392.8|8394.5|8393.6|8392.1|8391.2|235
1748430300000|2025-05-28 11:05:00|8393.8|8392.9|8394.5|8393.6|8395.3|8394.4|8392.4|8391.5|122
1748430600000|2025-05-28 11:10:00|8394.6|8393.7|8394.2|8393.3|8394.8|8393.9|8393.5|8392.6|97
1748430900000|2025-05-28 11:15:00|8394.3|8393.4|8394.5|8393.6|8395.2|8394.3|8393.8|8392.9|93
1748431200000|2025-05-28 11:20:00|8394.7|8393.8|8398|8397.1|8398.3|8397.4|8394.6|8393.7|88
1748431500000|2025-05-28 11:25:00|8398.1|8397.2|8397|8396.1|8399|8398.1|8397|8396.1|126
1748431800000|2025-05-28 11:30:00|8397.3|8396.4|8396.8|8395.9|8398.6|8397.7|8396.3|8395.4|130
1748432100000|2025-05-28 11:35:00|8396.9|8396|8398.2|8397.3|8398.4|8397.5|8396.6|8395.7|145
1748432400000|2025-05-28 11:40:00|8398.3|8397.4|8399.2|8398.3|8400.3|8399.4|8398.2|8397.3|129
1748432700000|2025-05-28 11:45:00|8399|8398.1|8399.7|8398.8|8399.9|8399|8397.1|8396.2|110
1748433000000|2025-05-28 11:50:00|8399.6|8398.7|8397.6|8396.7|8399.9|8399|8397|8396.1|142
1748433300000|2025-05-28 11:55:00|8397.5|8396.6|8397.1|8396.2|8399.6|8398.7|8397.1|8396.2|272
1748433600000|2025-05-28 12:00:00|8397.2|8396.3|8398.1|8397.2|8399.1|8398.2|8396|8395.1|191
1748433900000|2025-05-28 12:05:00|8398.2|8397.3|8398.4|8397.5|8399|8398.1|8397.8|8396.9|136
1748434200000|2025-05-28 12:10:00|8398.5|8397.6|8398.4|8397.5|8399.2|8398.3|8397.4|8396.5|166
1748434500000|2025-05-28 12:15:00|8398.2|8397.3|8399.3|8398.4|8399.7|8398.8|8396.9|8396|110
1748434800000|2025-05-28 12:20:00|8399.5|8398.6|8398.2|8397.3|8400.1|8399.2|8398.1|8397.2|104
1748435100000|2025-05-28 12:25:00|8398.1|8397.2|8396.2|8395.3|8398.2|8397.3|8395.9|8395|126
1748435400000|2025-05-28 12:30:00|8396.7|8395.8|8399.3|8398.4|8399.9|8398.8|8396.7|8395.5|127
1748435700000|2025-05-28 12:35:00|8399.2|8398.3|8398|8397.1|8399.5|8398.6|8397.1|8396.2|171
1748436000000|2025-05-28 12:40:00|8398.1|8397.2|8397.5|8396.6|8398.8|8397.9|8397.3|8396.4|141
1748436300000|2025-05-28 12:45:00|8397.6|8396.7|8399.2|8398.3|8399.5|8398.6|8397|8396.1|143
1748436600000|2025-05-28 12:50:00|8399.1|8398.2|8401.9|8401|8402.5|8401.6|8399.1|8398.2|135
1748436900000|2025-05-28 12:55:00|8401.8|8400.9|8398.2|8397.3|8402.5|8401.6|8397.1|8396.2|226
1748437200000|2025-05-28 13:00:00|8398.1|8397.2|8397.7|8396.8|8398.2|8397.3|8396.2|8395.3|245
1748437500000|2025-05-28 13:05:00|8397.6|8396.7|8393.5|8392.6|8397.6|8396.7|8393.5|8392.6|229
1748437800000|2025-05-28 13:10:00|8393.6|8392.7|8392.8|8391.9|8394.1|8393.2|8391.5|8390.6|237
1748438100000|2025-05-28 13:15:00|8392.7|8391.8|8395.8|8394.9|8396.7|8395.5|8392.4|8391.5|188
1748438400000|2025-05-28 13:20:00|8396|8394.5|8394.5|8393.6|8397.1|8395.6|8393.5|8392.6|172
1748438700000|2025-05-28 13:25:00|8394.6|8393.7|8395.2|8394.3|8395.4|8394.5|8393.3|8392.4|160
1748439000000|2025-05-28 13:30:00|8395.1|8394.2|8399.4|8398.5|8400.2|8399.3|8395.1|8394.2|270
1748439300000|2025-05-28 13:35:00|8399.3|8398.4|8398.6|8397.7|8400.8|8399.9|8397.9|8397|272
1748439600000|2025-05-28 13:40:00|8398.7|8397.8|8401.1|8400.2|8401.5|8400.6|8397.8|8396.9|241
1748439900000|2025-05-28 13:45:00|8401.2|8400.3|8398.7|8397.8|8402.2|8401.3|8397.5|8396.6|272
1748440200000|2025-05-28 13:50:00|8398.8|8397.9|8400|8399.1|8400.7|8399.8|8398.7|8397.8|254
1748440500000|2025-05-28 13:55:00|8399.8|8398.9|8398.4|8396.9|8399.9|8399|8396.6|8395.7|264
1748440800000|2025-05-28 14:00:00|8398.2|8396.7|8396.8|8395.9|8398.3|8397.2|8396|8395.1|249
1748441100000|2025-05-28 14:05:00|8396.6|8395.7|8396.6|8395.7|8398.2|8397.3|8395.5|8394.6|265
1748441400000|2025-05-28 14:10:00|8396.7|8395.8|8396.1|8395.2|8398.1|8397.2|8394.8|8393.9|289
1748441700000|2025-05-28 14:15:00|8396|8395.1|8394.6|8393.7|8397.6|8396.7|8394.6|8393.7|170
1748442000000|2025-05-28 14:20:00|8394.5|8393.6|8395|8394.1|8395.3|8394.4|8393.7|8392.8|209
1748442300000|2025-05-28 14:25:00|8395.1|8394.2|8394.9|8394|8395.3|8394.4|8393.6|8392.7|191
1748442600000|2025-05-28 14:30:00|8394.8|8393.9|8391.8|8390.9|8395.7|8394.8|8391.8|8390.9|251
1748442900000|2025-05-28 14:35:00|8391.7|8390.8|8393.8|8392.9|8394.2|8393.3|8391|8390.1|221
1748443200000|2025-05-28 14:40:00|8393.9|8393|8394.4|8393.5|8394.5|8393.6|8391.8|8390.9|185
1748443500000|2025-05-28 14:45:00|8394.3|8393.4|8396.2|8395.3|8401.2|8400.3|8393.8|8392.9|348
1748443800000|2025-05-28 14:50:00|8396.5|8395.6|8394.6|8393.7|8397.2|8396.1|8393.4|8392.5|595
1748444100000|2025-05-28 14:55:00|8394.5|8393.6|8390.4|8389.5|8394.5|8393.6|8389.2|8388.3|592
1748444400000|2025-05-28 15:00:00|8390.6|8389.7|8391.6|8390.7|8391.7|8390.8|8389.7|8388.8|440
1748444700000|2025-05-28 15:05:00|8391.5|8390.6|8392.1|8391.2|8392.7|8391.8|8391.2|8390.3|233
1748445000000|2025-05-28 15:10:00|8392.2|8391.3|8390.7|8389.8|8393|8392.1|8390.3|8389.4|190
1748445300000|2025-05-28 15:15:00|8390.6|8389.7|8387.1|8386.2|8391|8390.1|8386.1|8384.7|271
1748445600000|2025-05-28 15:20:00|8387.3|8386.4|8388|8387.1|8388.2|8387.3|8386.5|8385.6|225
1748445900000|2025-05-28 15:25:00|8388.2|8387.3|8388.5|8387.6|8389.6|8388.4|8387.9|8387|183
1748446200000|2025-05-28 15:30:00|8388.6|8387.7|8389.8|8388.9|8390.2|8389.3|8388.2|8387.2|208
1748446500000|2025-05-28 15:35:00|8389.5|8388.6|8388.1|8387.2|8390.8|8389.9|8387.7|8386.8|198
1748446800000|2025-05-28 15:40:00|8388.2|8387.3|8387.1|8386.2|8390.1|8389.2|8386.7|8385.8|151
1748447100000|2025-05-28 15:45:00|8387.2|8386.3|8386.4|8385.5|8387.6|8386.7|8386.4|8385.5|84
1748447400000|2025-05-28 15:50:00|8386.3|8385.4|8385.9|8385|8386.9|8386|8385.7|8384.8|111
1748447700000|2025-05-28 15:55:00|8385.8|8384.9|8384.7|8383.8|8385.8|8384.9|8384.1|8383.2|155
1748448000000|2025-05-28 16:00:00|8384.9|8384|8384.1|8383.2|8385.1|8384.2|8383.3|8382.3|172
1748448300000|2025-05-28 16:05:00|8384.2|8383.3|8382.9|8382|8384.7|8383.8|8382.2|8381.3|115
1748448600000|2025-05-28 16:10:00|8382.8|8381.9|8383.4|8382.5|8383.9|8382.9|8382.6|8381.6|146
1748448900000|2025-05-28 16:15:00|8383.3|8382.4|8384.3|8383.4|8384.9|8384|8383.3|8382.4|92
1748449200000|2025-05-28 16:20:00|8384.4|8383.5|8384.3|8383.4|8384.7|8383.8|8383.9|8383|94
1748449500000|2025-05-28 16:25:00|8384.2|8383.3|8385.1|8384.2|8385.4|8384.5|8383.9|8383|106
1748449800000|2025-05-28 16:30:00|8385.2|8384.3|8384.8|8383.9|8385.2|8384.3|8384.3|8383.4|64
1748450100000|2025-05-28 16:35:00|8384.9|8384|8384.7|8383.8|8384.9|8384|8383.8|8382.9|69
1748450400000|2025-05-28 16:40:00|8384.8|8383.9|8384.7|8383.8|8385.9|8385|8384.5|8383.6|64
1748450700000|2025-05-28 16:45:00|8384.8|8383.9|8385.4|8384.5|8385.4|8384.5|8384.3|8383.4|85
1748451000000|2025-05-28 16:50:00|8385.3|8384.4|8384.6|8383.7|8385.6|8384.7|8384.2|8383.3|86
1748451300000|2025-05-28 16:55:00|8384.5|8383.6|8382.2|8381.3|8384.6|8383.7|8382.1|8381.2|101
1748451600000|2025-05-28 17:00:00|8382.1|8381.2|8383.2|8382.3|8383.4|8382.5|8381.8|8380.9|124
1748451900000|2025-05-28 17:05:00|8383.4|8382.5|8382|8381.1|8383.8|8382.9|8381.6|8380.7|90
1748452200000|2025-05-28 17:10:00|8381.9|8381|8381.5|8380.6|8382.2|8381.3|8381.2|8380.3|62
1748452500000|2025-05-28 17:15:00|8381.4|8380.5|8381.6|8380.7|8381.8|8380.9|8380.7|8379.8|65
1748452800000|2025-05-28 17:20:00|8381.9|8381|8384.2|8383.3|8384.4|8383.5|8381.4|8380.5|111
1748453100000|2025-05-28 17:25:00|8384.1|8383.2|8384.5|8383.6|8384.9|8384|8384|8383.1|102
1748453400000|2025-05-28 17:30:00|8384.4|8383.5|8384.4|8383.5|8385.1|8384.2|8383.1|8382.2|116
1748453700000|2025-05-28 17:35:00|8384.3|8383.4|8385.8|8384.9|8386.3|8385.4|8384.3|8383.4|103
1748454000000|2025-05-28 17:40:00|8385.6|8384.7|8384.3|8383.4|8385.8|8384.9|8384|8383.1|77
1748454300000|2025-05-28 17:45:00|8384.2|8383.3|8383.1|8382.2|8384.3|8383.4|8382.7|8381.8|81
1748454600000|2025-05-28 17:50:00|8383.2|8382.3|8383.8|8382.9|8384.1|8383.2|8383.1|8382.2|69
1748454900000|2025-05-28 17:55:00|8383.7|8382.8|8383.9|8381.7|8384.4|8383.5|8383.2|8381.7|84
1748455200000|2025-05-28 18:00:00|8384|8381.6|8383.6|8382.7|8384.9|8382.7|8382.1|8381.2|124
1748455500000|2025-05-28 18:05:00|8383.5|8382.6|8383.5|8382.6|8384.1|8383.2|8383.5|8382.6|61
1748455800000|2025-05-28 18:10:00|8383.6|8382.7|8383.9|8383|8384.5|8383.6|8383.2|8382.3|70
1748456100000|2025-05-28 18:15:00|8383.8|8382.9|8383.4|8382.5|8384|8383.1|8383|8382.1|84
1748456400000|2025-05-28 18:20:00|8383.5|8382.6|8382.1|8381.2|8383.5|8382.6|8381.8|8380.9|101
1748456700000|2025-05-28 18:25:00|8382.2|8381.3|8382.6|8381.7|8383.5|8382.6|8381.9|8381|82
1748457000000|2025-05-28 18:30:00|8382.5|8381.6|8383.2|8382.3|8383.2|8382.3|8382.5|8381.6|60
1748457300000|2025-05-28 18:35:00|8383.5|8382.6|8383.2|8382.3|8383.6|8382.7|8382.7|8381.8|76
1748457600000|2025-05-28 18:40:00|8383.3|8382.4|8384.2|8383.3|8384.2|8383.3|8383|8382.1|65
1748457900000|2025-05-28 18:45:00|8384|8383.1|8383.8|8382.9|8384.4|8383.5|8383.5|8382.6|68
1748458200000|2025-05-28 18:50:00|8383.7|8382.8|8384.8|8383.9|8385.7|8384.8|8383.7|8382.8|139
1748458500000|2025-05-28 18:55:00|8384.9|8384|8385|8384.1|8385.3|8384.4|8384.4|8383.5|140
1748458800000|2025-05-28 19:00:00|8385.1|8384.2|8384.4|8383.5|8385.4|8384.5|8384.2|8383.3|89
1748459100000|2025-05-28 19:05:00|8384.3|8383.4|8384.8|8383.9|8384.8|8383.9|8383.8|8382.9|75
1748459400000|2025-05-28 19:10:00|8384.9|8384|8385.1|8384.2|8385.7|8384.6|8384.4|8383.5|79
1748459700000|2025-05-28 19:15:00|8385.2|8384.3|8385.9|8384.4|8386.3|8385.2|8385|8384.1|88
1748460000000|2025-05-28 19:20:00|8385.7|8384.8|8386|8385.1|8386.3|8385.2|8385.7|8384.5|71
1748460300000|2025-05-28 19:25:00|8385.8|8384.9|8385.2|8384.3|8386|8385.1|8384.9|8384|50
1748460600000|2025-05-28 19:30:00|8385.3|8384.4|8385.4|8384.5|8385.8|8384.9|8385|8384.1|45
1748460900000|2025-05-28 19:35:00|8385.5|8384.6|8385.8|8384.9|8385.9|8385|8385.1|8384.2|67
1748461200000|2025-05-28 19:40:00|8385.9|8385|8385.2|8384.3|8386.2|8385.3|8384.8|8383.9|53
1748461500000|2025-05-28 19:45:00|8385.3|8384.4|8384.1|8383.2|8385.6|8384.7|8384|8383.1|85
1748461800000|2025-05-28 19:50:00|8384.2|8383.3|8385.2|8384.3|8385.8|8384.9|8384|8383.1|88
1748462100000|2025-05-28 19:55:00|8385.3|8384.4|8385.1|8384.2|8385.5|8384.6|8384.6|8383.7|88
1748462400000|2025-05-28 20:00:00|8385.2|8384.3|8384.5|8383.6|8385.5|8384.6|8383.8|8382.9|86
1748462700000|2025-05-28 20:05:00|8384.6|8383.7|8386|8385.1|8386.1|8385.2|8384.5|8383.6|44
1748463000000|2025-05-28 20:10:00|8385.9|8385|8386.2|8384.7|8386.2|8385.3|8385.5|8384.6|25
1748463300000|2025-05-28 20:15:00|8385.9|8385|8385.6|8384.1|8386.2|8385|8385.2|8384.1|32
1748463600000|2025-05-28 20:20:00|8385.8|8384.3|8385.1|8384.2|8385.8|8384.3|8384.9|8383.8|51
1748463900000|2025-05-28 20:25:00|8385|8384.1|8385.5|8384.6|8385.7|8384.8|8384.9|8383.8|63
1748464200000|2025-05-28 20:30:00|8385.6|8384.7|8385.2|8384.3|8385.7|8384.8|8385|8384.1|60
1748464500000|2025-05-28 20:35:00|8385|8384.1|8384.9|8383.4|8385.5|8384.2|8384.4|8383.3|51
1748464800000|2025-05-28 20:40:00|8384.7|8383.2|8385.3|8383.8|8385.4|8384.1|8384.6|8383.2|38
1748465100000|2025-05-28 20:45:00|8385.2|8383.7|8385.2|8383.7|8385.4|8383.9|8384.8|8383.3|64
1748465400000|2025-05-28 20:50:00|8385.1|8383.6|8385.2|8383.7|8385.5|8384|8384.2|8383.1|132
1748465700000|2025-05-28 20:55:00|8385.7|8383.3|8387|8380.9|8387|8383.4|8383.9|8379.2|217
1748466000000|2025-05-28 21:00:00|8387.9|8379.9|8393.2|8381.3|8393.3|8381.4|8387.9|8379.9|21
1748466300000|2025-05-28 21:05:00|8392.6|8380.7|8391.9|8380|8392.6|8380.7|8391.4|8379.5|35
1748466600000|2025-05-28 21:10:00|8389.7|8381.4|8390.4|8382.4|8392.2|8382.5|8389.6|8381.3|56
1748466900000|2025-05-28 21:15:00|8390.8|8380.3|8389.8|8381.8|8392.2|8382|8389.6|8380.2|23
1748467200000|2025-05-28 21:20:00|8389.6|8381.9|8390.2|8381.5|8390.4|8381.9|8389.6|8381.5|37
1748467500000|2025-05-28 21:25:00|8390.4|8381.4|8388.9|8381.7|8390.9|8382.5|8388.8|8381.4|101
1748467800000|2025-05-28 21:30:00|8388.8|8381.6|8388.6|8381.7|8389|8382|8388.3|8381.3|60
1748468100000|2025-05-28 21:35:00|8388.4|8381.5|8388.1|8381.3|8388.6|8381.7|8387.3|8381.2|55
1748468400000|2025-05-28 21:40:00|8388|8381.5|8387.4|8381.7|8388.1|8382.4|8387.2|8380.7|130
1748468700000|2025-05-28 21:45:00|8387.5|8381.8|8387.4|8381.9|8387.5|8382|8387.2|8381.6|27
1748469000000|2025-05-28 21:50:00|8387.5|8382|8387.7|8382|8387.7|8382|8387.4|8381.7|15
1748469300000|2025-05-28 21:55:00|8387.6|8381.9|8389.4|8381.7|8389.6|8381.9|8387.4|8381.5|27
1748469600000|2025-05-28 22:00:00|8390.4|8381.6|8386.9|8384.5|8391.6|8385|8386.5|8379.6|243
1748469900000|2025-05-28 22:05:00|8386.4|8384.9|8386.6|8385.1|8387|8385.5|8386.1|8384.6|28
1748470200000|2025-05-28 22:10:00|8386.7|8385.2|8385.7|8384.2|8386.7|8385.2|8385.6|8384.1|21
1748470500000|2025-05-28 22:15:00|8385.8|8384.3|8387.4|8385.9|8387.4|8385.9|8385.7|8384.2|43
1748470800000|2025-05-28 22:20:00|8387.3|8385.8|8387.5|8386|8387.8|8386.3|8387.2|8385.7|36
1748471100000|2025-05-28 22:25:00|8387.7|8386.2|8387.5|8386|8387.7|8386.3|8387.2|8386|14
1748471400000|2025-05-28 22:30:00|8386.7|8385.8|8386.9|8385.4|8387.4|8386.2|8386.6|8385.4|27
1748471700000|2025-05-28 22:35:00|8386.8|8385.3|8386.2|8384.7|8386.8|8385.3|8386.2|8384.7|21
1748472000000|2025-05-28 22:40:00|8386.1|8384.6|8384.8|8383.3|8386.1|8384.6|8384.6|8383.1|57
1748472300000|2025-05-28 22:45:00|8384.9|8383.4|8384.7|8383.2|8385.4|8383.9|8384.7|8383.2|49
1748472600000|2025-05-28 22:50:00|8384.8|8383.3|8385.5|8384|8385.6|8384.1|8384.7|8383.2|48
1748472900000|2025-05-28 22:55:00|8385.4|8383.9|8385.9|8384.4|8386.1|8384.6|8385.2|8383.8|59
1748473200000|2025-05-28 23:00:00|8385.8|8384.3|8384.5|8383|8386|8384.5|8383.3|8382.2|93
1748473500000|2025-05-28 23:05:00|8384.6|8383.1|8384.2|8382.7|8385.5|8384.2|8383.2|8382.1|177
1748473800000|2025-05-28 23:10:00|8384.3|8382.8|8383.4|8382.5|8385.4|8384.4|8382.2|8380.7|392
1748474100000|2025-05-28 23:15:00|8383.3|8382.4|8380.6|8379.1|8383.7|8382.6|8379.6|8378.5|316
1748474400000|2025-05-28 23:20:00|8380.5|8379|8379.6|8378.7|8381.3|8379.8|8378.5|8377.2|222
1748474700000|2025-05-28 23:25:00|8379.5|8378.6|8378.1|8377.2|8380.4|8379.1|8378.1|8377.2|139
1748475000000|2025-05-28 23:30:00|8378.5|8377|8379.8|8378.3|8380.6|8379.1|8375.2|8373.8|353
1748475300000|2025-05-28 23:35:00|8379.7|8378.2|8362.4|8360.9|8379.8|8378.3|8360|8358.6|709
1748475600000|2025-05-28 23:40:00|8362.3|8360.8|8357.2|8355.7|8370.1|8368.6|8356.3|8355.1|707
1748475900000|2025-05-28 23:45:00|8357.4|8355.9|8362.1|8361.2|8365.9|8364.5|8357.1|8355.9|507
1748476200000|2025-05-28 23:50:00|8362.3|8360.8|8365.2|8363.7|8365.4|8363.9|8362.1|8360.8|380
1748476500000|2025-05-28 23:55:00|8365.1|8363.6|8363.3|8361.8|8367.2|8365.9|8362.8|8361.3|272
1748476800000|2025-05-29 00:00:00|8363.4|8361.9|8369.5|8368|8370.1|8368.6|8362.9|8361.8|603
1748477100000|2025-05-29 00:05:00|8369.6|8368.1|8369.9|8368.4|8371.1|8369.6|8369.2|8367.7|430
1748477400000|2025-05-29 00:10:00|8369.8|8368.3|8368.9|8367.4|8370|8368.5|8368.2|8366.7|239
1748477700000|2025-05-29 00:15:00|8368.8|8367.3|8369.4|8367.9|8371.3|8369.8|8368.1|8366.6|378
1748478000000|2025-05-29 00:20:00|8369.5|8368|8367.9|8367|8371.2|8370|8367.9|8367|357
1748478300000|2025-05-29 00:25:00|8367.8|8366.9|8368.5|8367.6|8369.5|8368.3|8367.2|8366.1|297
1748478600000|2025-05-29 00:30:00|8368.3|8367.4|8369.9|8369|8370.7|8369.8|8368.1|8366.9|239
1748478900000|2025-05-29 00:35:00|8370|8369.1|8369.3|8368.4|8370.5|8369.4|8368.8|8367.6|241
1748479200000|2025-05-29 00:40:00|8369.2|8368.3|8368.4|8366.9|8369.7|8368.7|8367.6|8366.7|256
1748479500000|2025-05-29 00:45:00|8368.5|8367|8366.5|8365.6|8369.2|8368.3|8366.2|8364.9|262
1748479800000|2025-05-29 00:50:00|8366.6|8365.7|8366.9|8366|8367.8|8366.4|8365.4|8364.2|346
1748480100000|2025-05-29 00:55:00|8366.7|8365.8|8366.9|8366|8368.7|8367.5|8365.9|8365|293
1748480400000|2025-05-29 01:00:00|8366.8|8365.9|8365.5|8364|8367.4|8366.3|8364.3|8363.4|403
1748480700000|2025-05-29 01:05:00|8365.4|8363.9|8365.8|8364.9|8367.2|8366.3|8365.1|8363.9|317
1748481000000|2025-05-29 01:10:00|8365.9|8365|8366.9|8366|8369|8367.7|8365.6|8364.7|348
1748481300000|2025-05-29 01:15:00|8367|8366.1|8367.1|8366.2|8368.8|8367.3|8366.3|8365.4|261
1748481600000|2025-05-29 01:20:00|8367|8366.1|8371.1|8370.2|8371.1|8370.2|8366.9|8366|226
1748481900000|2025-05-29 01:25:00|8371.2|8370.3|8371|8370.1|8372.1|8371.2|8370.3|8369.2|187
1748482200000|2025-05-29 01:30:00|8371.1|8370.2|8371.5|8370.6|8372.3|8371.3|8370.9|8369.9|189
1748482500000|2025-05-29 01:35:00|8371.7|8370.2|8371|8370.1|8372.4|8371.2|8370.6|8369.4|238
1748482800000|2025-05-29 01:40:00|8370.9|8370|8369.9|8368.4|8371|8370.1|8369.1|8368.1|151
1748483100000|2025-05-29 01:45:00|8370|8368.5|8371.7|8370.2|8371.9|8370.7|8370|8368.5|122
1748483400000|2025-05-29 01:50:00|8371.4|8370.5|8369.5|8368.6|8371.8|8370.5|8369.5|8368.2|173
1748483700000|2025-05-29 01:55:00|8369.4|8368.5|8369.5|8368.6|8370.3|8369.2|8368.9|8367.7|166
1748484000000|2025-05-29 02:00:00|8369.3|8368.4|8368.8|8367.9|8370.2|8368.8|8368.3|8367.2|177
1748484300000|2025-05-29 02:05:00|8368.7|8367.8|8370|8369.1|8370.6|8369.5|8368.5|8367.6|138
1748484600000|2025-05-29 02:10:00|8369.9|8369|8369.9|8369|8370.4|8369.5|8369.8|8368.8|89
1748484900000|2025-05-29 02:15:00|8370|8369.1|8368.9|8368|8370.5|8369.6|8368.7|8367.8|95
1748485200000|2025-05-29 02:20:00|8368.8|8367.9|8369.6|8368.7|8369.6|8368.7|8368.4|8367.5|97
1748485500000|2025-05-29 02:25:00|8369.5|8368.6|8369.6|8368.1|8369.7|8368.8|8369|8368.1|77
1748485800000|2025-05-29 02:30:00|8369.7|8368.2|8370.8|8369.3|8371|8369.5|8369.3|8368|100
1748486100000|2025-05-29 02:35:00|8370.9|8369.4|8370.4|8368.9|8371.4|8370.1|8369.8|8368.7|95
1748486400000|2025-05-29 02:40:00|8370|8369.1|8371.3|8369.8|8371.6|8370.1|8370|8369|131
1748486700000|2025-05-29 02:45:00|8371.4|8369.9|8372.2|8370.7|8372.5|8371|8371.2|8369.7|102
1748487000000|2025-05-29 02:50:00|8372.1|8370.6|8371.7|8370.2|8372.4|8371|8371.4|8370|178
1748487300000|2025-05-29 02:55:00|8371.8|8370.3|8371.9|8371|8372.9|8371.4|8371.2|8369.7|127
1748487600000|2025-05-29 03:00:00|8372|8371.1|8372.3|8371.4|8372.9|8371.7|8371.8|8370.6|136
1748487900000|2025-05-29 03:05:00|8372.4|8371.5|8372.9|8371.4|8373.6|8372.4|8371.9|8371|120
1748488200000|2025-05-29 03:10:00|8372.3|8371.5|8373.8|8372.3|8373.9|8372.7|8372.1|8371.1|102
1748488500000|2025-05-29 03:15:00|8373.9|8372.4|8374.1|8373.2|8374.8|8373.6|8373.3|8372.1|125
1748488800000|2025-05-29 03:20:00|8374|8373.1|8372.4|8371.5|8374|8373.1|8372.3|8371.4|96
1748489100000|2025-05-29 03:25:00|8372.5|8371.6|8372.7|8371.8|8372.9|8371.9|8372.4|8371.3|67
1748489400000|2025-05-29 03:30:00|8372.6|8371.7|8372.4|8371.5|8372.9|8372|8372.1|8371.2|54
1748489700000|2025-05-29 03:35:00|8372.3|8371.4|8372.4|8371.5|8372.8|8371.7|8371.9|8371|80
1748490000000|2025-05-29 03:40:00|8372.5|8371.6|8373.9|8373|8374.3|8373.3|8372.5|8371.3|96
1748490300000|2025-05-29 03:45:00|8374.3|8372.8|8373.3|8372.4|8374.8|8373.5|8372.4|8371.5|116
1748490600000|2025-05-29 03:50:00|8373.6|8372.1|8372.6|8371.7|8373.7|8372.5|8372.1|8370.9|78
1748490900000|2025-05-29 03:55:00|8372.7|8371.8|8372.4|8371.5|8373|8372|8372.1|8371|59
1748491200000|2025-05-29 04:00:00|8372.5|8371.6|8372|8371.1|8373|8372.1|8371.8|8370.8|73
1748491500000|2025-05-29 04:05:00|8371.9|8371|8371.9|8371|8372.6|8371.7|8371.4|8370.4|58
1748491800000|2025-05-29 04:10:00|8372.1|8371.2|8372.8|8371.9|8373.6|8372.7|8371.9|8371|99
1748492100000|2025-05-29 04:15:00|8372.6|8371.7|8371.1|8370.2|8372.8|8371.9|8371|8370.1|95
1748492400000|2025-05-29 04:20:00|8371|8370.1|8371.5|8370.6|8371.6|8370.7|8370.3|8369.2|55
1748492700000|2025-05-29 04:25:00|8371.7|8370.8|8371|8370.1|8371.9|8370.8|8370.9|8369.9|49
1748493000000|2025-05-29 04:30:00|8370.8|8369.9|8370.2|8369.3|8371.1|8370.2|8370.1|8369.2|49
1748493300000|2025-05-29 04:35:00|8370.1|8369.2|8369.2|8368.3|8370.1|8369.2|8369.1|8368.1|46
1748493600000|2025-05-29 04:40:00|8369.3|8368.4|8369.2|8368.3|8369.5|8368.6|8368.7|8367.8|54
1748493900000|2025-05-29 04:45:00|8369.3|8368.4|8369.7|8368.8|8370.6|8369.7|8369.3|8368.4|68
1748494200000|2025-05-29 04:50:00|8369.6|8368.7|8369.3|8368.4|8370.1|8369.2|8369.1|8368.2|78
1748494500000|2025-05-29 04:55:00|8369.2|8368.3|8369.5|8368.6|8369.9|8369|8369.2|8367.9|79
1748494800000|2025-05-29 05:00:00|8369.4|8368.5|8369.7|8368.8|8370.6|8369.7|8369.3|8368.4|90
1748495100000|2025-05-29 05:05:00|8369.8|8368.9|8370.5|8369.6|8370.7|8369.7|8369.6|8368.6|66
1748495400000|2025-05-29 05:10:00|8370.4|8369.5|8370|8368.5|8370.8|8369.9|8369.7|8368.4|102
1748495700000|2025-05-29 05:15:00|8369.8|8368.9|8370.8|8369.9|8371.3|8370.1|8369.7|8368.4|90
1748496000000|2025-05-29 05:20:00|8370.9|8370|8369.9|8369|8371.8|8370.6|8369.3|8368.2|115
1748496300000|2025-05-29 05:25:00|8369.8|8368.9|8370.4|8369.5|8370.9|8370|8369.8|8368.8|71
1748496600000|2025-05-29 05:30:00|8370.3|8369.4|8370.6|8369.7|8371.1|8370.2|8369.7|8368.8|117
1748496900000|2025-05-29 05:35:00|8370.5|8369.6|8370.1|8369.2|8370.8|8369.9|8369.2|8368|119
1748497200000|2025-05-29 05:40:00|8370.2|8369.3|8368.1|8367.2|8370.6|8369.6|8368|8367.1|128
1748497500000|2025-05-29 05:45:00|8368.2|8367.3|8366|8365.1|8368.5|8367.6|8365.8|8364.9|173
1748497800000|2025-05-29 05:50:00|8366.1|8365.2|8368.4|8367.5|8368.9|8368|8364.8|8363.5|174
1748498100000|2025-05-29 05:55:00|8368.3|8367.4|8370|8369.1|8370.1|8369.2|8368.1|8366.9|138
1748498400000|2025-05-29 06:00:00|8370.2|8369.3|8372.5|8371.6|8373.8|8372.7|8370.2|8369.3|276
1748498700000|2025-05-29 06:05:00|8372.4|8371.5|8374.7|8373.8|8375.2|8373.9|8372.3|8371.4|212
1748499000000|2025-05-29 06:10:00|8374.8|8373.9|8372.5|8371.6|8374.9|8373.9|8372.2|8371|244
1748499300000|2025-05-29 06:15:00|8372.6|8371.7|8374.7|8373.8|8375.6|8374.7|8372.2|8371|239
1748499600000|2025-05-29 06:20:00|8374.5|8373.6|8376.4|8375.5|8378.9|8377.8|8374.1|8373.2|295
1748499900000|2025-05-29 06:25:00|8376.6|8375.7|8376.6|8375.7|8377.8|8376.9|8376|8375.1|255
1748500200000|2025-05-29 06:30:00|8376.7|8375.8|8376.8|8375.9|8377.6|8376.7|8376.2|8375.3|207
1748500500000|2025-05-29 06:35:00|8376.7|8375.8|8376.1|8375.2|8377|8376.1|8375.3|8374.4|144
1748500800000|2025-05-29 06:40:00|8376|8375.1|8377.8|8376.9|8378.3|8377.4|8375.6|8374.7|142
1748501100000|2025-05-29 06:45:00|8377.6|8376.7|8376.9|8376|8379.2|8378.3|8376.9|8376|224
1748501400000|2025-05-29 06:50:00|8376.8|8375.9|8377|8376.1|8378.4|8377.5|8376.3|8375.1|126
1748501700000|2025-05-29 06:55:00|8377.1|8376.2|8376.3|8375.4|8377.1|8376.2|8375.7|8374.8|180
1748502000000|2025-05-29 07:00:00|8376.2|8375.3|8377.9|8377|8377.9|8377|8375.2|8374|270
1748502300000|2025-05-29 07:05:00|8377.8|8376.9|8374.8|8373.9|8377.8|8376.9|8374.6|8373.7|181
1748502600000|2025-05-29 07:10:00|8374.7|8373.8|8376.5|8375.6|8376.7|8375.8|8373.6|8372.7|196
1748502900000|2025-05-29 07:15:00|8376.9|8376|8377.3|8376.4|8377.4|8376.5|8375.8|8374.9|192
1748503200000|2025-05-29 07:20:00|8377.2|8376.3|8376.6|8375.7|8377.6|8376.7|8375.8|8374.9|171
1748503500000|2025-05-29 07:25:00|8376.7|8375.8|8377|8376.1|8378.1|8377.2|8375.7|8374.8|122
1748503800000|2025-05-29 07:30:00|8377.1|8376.2|8375.3|8374.4|8377.2|8376.3|8375|8374.1|159
1748504100000|2025-05-29 07:35:00|8375.2|8374.3|8375.3|8374.4|8377|8376.1|8375|8373.9|165
1748504400000|2025-05-29 07:40:00|8375|8374.1|8373.8|8372.9|8375.3|8374.4|8373.2|8372.3|165
1748504700000|2025-05-29 07:45:00|8373.7|8372.8|8374|8373.1|8374.1|8373.1|8372.3|8371.4|172
1748505000000|2025-05-29 07:50:00|8374.1|8373.2|8374.7|8373.8|8374.8|8373.9|8373|8372.1|116
1748505300000|2025-05-29 07:55:00|8374.6|8373.7|8374.7|8373.8|8375.4|8374.5|8373|8372.1|204
1748505600000|2025-05-29 08:00:00|8374.5|8373.6|8372.1|8371.2|8375.4|8374.5|8372.1|8371.2|171
1748505900000|2025-05-29 08:05:00|8372.2|8371.3|8371.6|8370.7|8372.4|8371.5|8371.1|8370.2|118
1748506200000|2025-05-29 08:10:00|8371.5|8370.6|8369.2|8368.3|8371.8|8370.9|8369.1|8367.8|189
1748506500000|2025-05-29 08:15:00|8369.4|8367.9|8369.1|8368.2|8369.8|8368.9|8368.6|8367.5|162
1748506800000|2025-05-29 08:20:00|8369|8368.1|8369.8|8368.9|8369.9|8369|8368.8|8367.9|104
1748507100000|2025-05-29 08:25:00|8369.9|8369|8370.9|8370|8372.1|8371|8369.8|8368.9|158
1748507400000|2025-05-29 08:30:00|8371|8370.1|8372.2|8371.3|8373|8372.1|8370.9|8370|151
1748507700000|2025-05-29 08:35:00|8372.3|8371.4|8373.8|8372.9|8374|8373.1|8371.6|8370.7|144
1748508000000|2025-05-29 08:40:00|8373.9|8373|8372.2|8371.3|8374.3|8373.4|8371.5|8370.6|140
1748508300000|2025-05-29 08:45:00|8372.1|8371.2|8372.3|8371.4|8373.8|8372.8|8371.7|8370.7|151
1748508600000|2025-05-29 08:50:00|8372.2|8371.3|8371.3|8370.4|8372.7|8371.8|8370.4|8369.5|98
1748508900000|2025-05-29 08:55:00|8371.1|8370.2|8374.8|8373.9|8375.2|8374.1|8371.1|8370.2|131
1748509200000|2025-05-29 09:00:00|8374.7|8373.8|8371.9|8371|8375.5|8374.6|8371.8|8370.9|149
1748509500000|2025-05-29 09:05:00|8371.8|8370.9|8372.8|8371.9|8373.7|8372.8|8371.8|8370.9|77
1748509800000|2025-05-29 09:10:00|8372.7|8371.8|8373.4|8372.5|8373.6|8372.7|8372.6|8371.7|83
1748510100000|2025-05-29 09:15:00|8373.3|8372.4|8373.2|8372.3|8373.7|8372.8|8372.9|8372|77
1748510400000|2025-05-29 09:20:00|8373.3|8372.4|8373.4|8372.5|8374.7|8373.8|8372.6|8371.7|104
1748510700000|2025-05-29 09:25:00|8373.5|8372.6|8373.3|8372.4|8374.2|8373.3|8373|8372.1|89
1748511000000|2025-05-29 09:30:00|8373.2|8372.3|8373.4|8372.5|8373.7|8372.7|8371.8|8370.6|132
1748511300000|2025-05-29 09:35:00|8373.5|8372.6|8372.7|8371.8|8374.3|8372.9|8372.6|8371.6|117
1748511600000|2025-05-29 09:40:00|8372.8|8371.9|8372.6|8371.7|8372.9|8372|8372|8371.1|81
1748511900000|2025-05-29 09:45:00|8372.5|8371.6|8371.4|8370.5|8373.4|8372.5|8371.2|8370.3|82
1748512200000|2025-05-29 09:50:00|8371.5|8370.6|8373.4|8372.5|8373.7|8372.8|8371.5|8370.6|99
1748512500000|2025-05-29 09:55:00|8373.3|8372.4|8373.8|8372.9|8373.9|8373|8373|8372.1|105
1748512800000|2025-05-29 10:00:00|8373.9|8373|8372.9|8372|8374.9|8374|8372.9|8372|131
1748513100000|2025-05-29 10:05:00|8373|8372.1|8372.7|8371.8|8373.2|8372.3|8371.5|8370.6|108
1748513400000|2025-05-29 10:10:00|8372.8|8371.9|8372.4|8371.5|8373.3|8372.4|8371.2|8370.3|95
1748513700000|2025-05-29 10:15:00|8372.5|8371.6|8375|8374.1|8375.5|8374.6|8372.2|8371.3|125
1748514000000|2025-05-29 10:20:00|8374.9|8374|8374.9|8374|8375.1|8374.2|8374.3|8373.4|108
1748514300000|2025-05-29 10:25:00|8375.1|8374.2|8374.3|8373.4|8375.6|8374.7|8373.6|8372.7|116
1748514600000|2025-05-29 10:30:00|8374.2|8373.3|8373.1|8371.6|8374.7|8373.8|8373|8371.5|121
1748514900000|2025-05-29 10:35:00|8373.2|8371.7|8374.5|8373.6|8374.7|8373.8|8372.3|8371.1|91
1748515200000|2025-05-29 10:40:00|8374.6|8373.7|8377.9|8377|8378|8377.1|8374.3|8373.4|124
1748515500000|2025-05-29 10:45:00|8377.8|8376.9|8376.7|8375.8|8379.1|8377.6|8376.5|8375.6|126
1748515800000|2025-05-29 10:50:00|8376.8|8375.9|8377.5|8376.6|8377.9|8377|8376.6|8375.7|111
1748516100000|2025-05-29 10:55:00|8377.4|8376.5|8377.6|8376.7|8378|8377.1|8376.1|8375.2|117
1748516400000|2025-05-29 11:00:00|8377.4|8376.5|8376.8|8375.9|8378.4|8377.5|8376.4|8375.5|115
1748516700000|2025-05-29 11:05:00|8376.7|8375.8|8378.6|8377.7|8378.6|8377.7|8376.6|8375.7|97
1748517000000|2025-05-29 11:10:00|8378.7|8377.8|8380.5|8379.6|8381|8380.1|8378.6|8377.7|113
1748517300000|2025-05-29 11:15:00|8380.4|8379.5|8378.3|8377.4|8380.6|8379.7|8377.9|8377|105
1748517600000|2025-05-29 11:20:00|8378.4|8377.5|8380.5|8379.6|8381.3|8380.4|8378.2|8377.3|94
1748517900000|2025-05-29 11:25:00|8380.3|8379.4|8380.3|8379.4|8380.9|8380|8379.5|8378.6|130
1748518200000|2025-05-29 11:30:00|8380.2|8379.3|8378.8|8377.9|8380.7|8379.8|8378.6|8377.7|124
1748518500000|2025-05-29 11:35:00|8378.9|8378|8376.8|8375.9|8379|8378.1|8376.4|8375.5|118
1748518800000|2025-05-29 11:40:00|8376.9|8376|8375.7|8374.8|8376.9|8376|8375|8374.1|130
1748519100000|2025-05-29 11:45:00|8375.6|8374.7|8377.3|8376.4|8377.5|8376.5|8375.1|8374.2|110
1748519400000|2025-05-29 11:50:00|8377.7|8376.2|8375.6|8374.7|8377.8|8376.5|8375.5|8374.6|113
1748519700000|2025-05-29 11:55:00|8375.5|8374.6|8374|8373.1|8375.5|8374.6|8373.1|8372.2|210
1748520000000|2025-05-29 12:00:00|8373.9|8373|8376.1|8375.2|8376.3|8375.4|8373.8|8372.9|188
1748520300000|2025-05-29 12:05:00|8376.2|8375.3|8378|8376.5|8379|8377.9|8375.5|8374|327
1748520600000|2025-05-29 12:10:00|8378.1|8376.6|8377.6|8376.7|8378.2|8377.3|8376.9|8375.8|160
1748520900000|2025-05-29 12:15:00|8377.7|8376.8|8379.8|8378.9|8379.9|8379|8376.5|8375.6|254
1748521200000|2025-05-29 12:20:00|8379.7|8378.8|8382.3|8381.4|8382.6|8381.7|8379.2|8378.3|198
1748521500000|2025-05-29 12:25:00|8382.4|8381.5|8385.6|8380.7|8385.6|8383.9|8381.7|8380.7|178
1748521800000|2025-05-29 12:30:00|8385.5|8380.5|8388.5|8387|8391.3|8389.8|8383.9|8378.8|676
1748522100000|2025-05-29 12:35:00|8387.7|8386.8|8390.6|8389.7|8392.3|8391.4|8386.7|8385.8|374
1748522400000|2025-05-29 12:40:00|8390.9|8390|8392.8|8391.3|8393.2|8392.2|8389.5|8388.5|420
1748522700000|2025-05-29 12:45:00|8392.7|8391.2|8395.8|8394.9|8396.2|8395|8391.6|8390.7|322
1748523000000|2025-05-29 12:50:00|8395.6|8394.7|8398.2|8397.3|8398.3|8397.4|8394.3|8393.4|417
1748523300000|2025-05-29 12:55:00|8398.3|8397.4|8406.7|8405.2|8406.7|8405.7|8397.9|8396.7|786
1748523600000|2025-05-29 13:00:00|8406.6|8405.1|8407.1|8406.2|8411.7|8410.8|8405.8|8404.6|790
1748523900000|2025-05-29 13:05:00|8407.2|8406.3|8407.6|8406.1|8410.2|8409.3|8406.3|8405.4|382
1748524200000|2025-05-29 13:10:00|8407.3|8406.4|8407.5|8406.6|8409|8408.1|8406.7|8405.5|340
1748524500000|2025-05-29 13:15:00|8407.6|8406.7|8406.5|8405.6|8407.8|8406.9|8405.7|8404.8|185
1748524800000|2025-05-29 13:20:00|8406.4|8405.5|8407.3|8406.4|8408.3|8407.4|8406.2|8405.3|198
1748525100000|2025-05-29 13:25:00|8407.2|8406.3|8409.2|8408.3|8409.2|8408.3|8405.2|8404.2|215
1748525400000|2025-05-29 13:30:00|8409.1|8408.2|8407.9|8407|8410|8409.1|8406.7|8405.8|256
1748525700000|2025-05-29 13:35:00|8408|8407.1|8406.8|8405.9|8409.7|8408.8|8406.7|8405.8|253
1748526000000|2025-05-29 13:40:00|8406.7|8405.8|8409.6|8408.7|8410|8409.1|8405.1|8404.2|301
1748526300000|2025-05-29 13:45:00|8409.7|8408.8|8409.7|8408.2|8411.7|8410.6|8409.1|8407.6|285
1748526600000|2025-05-29 13:50:00|8409.8|8408.3|8409.5|8408|8411|8409.9|8408.4|8407.5|307
1748526900000|2025-05-29 13:55:00|8409.2|8407.7|8413.4|8412.5|8414.3|8412.8|8408.7|8407.6|366
1748527200000|2025-05-29 14:00:00|8413.7|8412.8|8413.9|8413|8416.1|8415.2|8412.6|8411.7|342
1748527500000|2025-05-29 14:05:00|8414|8413.1|8418|8417.1|8418.2|8417.3|8414|8413.1|281
1748527800000|2025-05-29 14:10:00|8418.1|8417.2|8419.3|8418.4|8420.3|8419.4|8417.6|8416.7|253
1748528100000|2025-05-29 14:15:00|8419.4|8418.5|8418.2|8417.3|8420.8|8419.9|8418.1|8417.2|220
1748528400000|2025-05-29 14:20:00|8418.1|8417.2|8419.3|8418.4|8422.7|8421.4|8417.9|8416.7|418
1748528700000|2025-05-29 14:25:00|8419.4|8418.5|8416.3|8415.4|8419.8|8418.9|8415.9|8415|267
1748529000000|2025-05-29 14:30:00|8416.4|8415.5|8420.4|8419.5|8420.5|8419.6|8416.2|8415.3|271
1748529300000|2025-05-29 14:35:00|8420.5|8419.6|8416.4|8415.5|8420.8|8419.9|8416.1|8415.2|261
1748529600000|2025-05-29 14:40:00|8416.5|8415.6|8418.2|8417.3|8418.4|8417.5|8416.4|8415.5|211
1748529900000|2025-05-29 14:45:00|8418.1|8417.2|8421.2|8420.3|8423|8421.9|8417.2|8416.3|286
1748530200000|2025-05-29 14:50:00|8421.1|8420.2|8420.5|8419.6|8422.2|8421.3|8418.3|8417.4|288
1748530500000|2025-05-29 14:55:00|8420.4|8419.5|8418.7|8417.8|8420.5|8419.6|8417.2|8415.7|356
1748530800000|2025-05-29 15:00:00|8418.8|8417.9|8422.7|8421.8|8422.9|8422|8418.8|8417.9|331
1748531100000|2025-05-29 15:05:00|8422.8|8421.9|8420.6|8419.7|8423|8422.1|8419.9|8419|217
1748531400000|2025-05-29 15:10:00|8420.4|8419.5|8421.3|8420.4|8421.6|8420.7|8419.5|8418.6|176
1748531700000|2025-05-29 15:15:00|8421.4|8420.5|8423.3|8422.4|8424.4|8423.5|8421.1|8420.2|209
1748532000000|2025-05-29 15:20:00|8423.4|8422.5|8423.6|8422.7|8424.1|8423.2|8422.2|8421.3|168
1748532300000|2025-05-29 15:25:00|8424|8423.1|8423.8|8422.9|8424.5|8423.5|8422.5|8421.5|233
1748532600000|2025-05-29 15:30:00|8423.9|8423|8424.7|8423.8|8426.1|8425.2|8423.3|8422.4|217
1748532900000|2025-05-29 15:35:00|8424.6|8423.7|8424.7|8423.8|8426.1|8424.8|8424.5|8423.5|188
1748533200000|2025-05-29 15:40:00|8424.8|8423.9|8427|8426.1|8427|8426.1|8424.3|8423.4|134
1748533500000|2025-05-29 15:45:00|8426.8|8425.9|8427.7|8426.8|8427.7|8426.8|8426.6|8425.7|102
1748533800000|2025-05-29 15:50:00|8427.6|8426.7|8428.3|8427.4|8428.3|8427.4|8427.2|8426.3|116
1748534100000|2025-05-29 15:55:00|8428.4|8427.5|8429.8|8428.9|8430.4|8429.2|8427.9|8426.6|275
1748534400000|2025-05-29 16:00:00|8429.7|8428.8|8427.1|8426.2|8429.9|8429|8426.8|8425.9|261
1748534700000|2025-05-29 16:05:00|8427.6|8426.1|8425.6|8424.1|8427.7|8426.4|8425.2|8424.1|208
1748535000000|2025-05-29 16:10:00|8425.2|8424.3|8423.3|8422.4|8425.9|8424.9|8423.2|8422.3|157
1748535300000|2025-05-29 16:15:00|8423.2|8422.3|8423.5|8422.6|8427.2|8425.9|8423.2|8422.3|226
1748535600000|2025-05-29 16:20:00|8423.2|8422.3|8425.9|8425|8425.9|8425|8423.1|8422.2|117
1748535900000|2025-05-29 16:25:00|8426|8425.1|8425.8|8424.9|8426|8425.1|8424|8423.1|132
1748536200000|2025-05-29 16:30:00|8425.6|8424.7|8425.5|8424.6|8426|8425.1|8424.8|8423.9|104
1748536500000|2025-05-29 16:35:00|8425.6|8424.7|8425.7|8424.8|8426|8425.1|8425.2|8424|106
1748536800000|2025-05-29 16:40:00|8425.6|8424.7|8426.4|8425.5|8427.3|8426.4|8425.5|8424.6|104
1748537100000|2025-05-29 16:45:00|8426.3|8425.4|8427.2|8426.3|8427.6|8426.7|8426.1|8425|103
1748537400000|2025-05-29 16:50:00|8427.1|8426.2|8427.4|8426.5|8428.4|8427.3|8426.9|8426|112
1748537700000|2025-05-29 16:55:00|8427.5|8426.6|8428.1|8427.2|8428.1|8427.2|8427.2|8426.3|84
1748538000000|2025-05-29 17:00:00|8428.2|8427.3|8426.2|8425.3|8428.2|8427.3|8426.1|8425.2|165
1748538300000|2025-05-29 17:05:00|8426.3|8425.4|8424.7|8423.8|8426.5|8425.6|8424.7|8423.8|94
1748538600000|2025-05-29 17:10:00|8424.6|8423.7|8424.2|8423.3|8424.9|8423.8|8423.9|8423|94
1748538900000|2025-05-29 17:15:00|8424.1|8423.2|8423.9|8423|8424.7|8423.8|8423.8|8422.9|82
1748539200000|2025-05-29 17:20:00|8423.7|8422.8|8425.3|8424.4|8425.5|8424.6|8423.7|8422.8|68
1748539500000|2025-05-29 17:25:00|8425.5|8424.6|8425.3|8424.4|8426|8425.1|8425.2|8424.3|68
1748539800000|2025-05-29 17:30:00|8425.4|8424.5|8426.7|8425.8|8426.7|8425.8|8425.4|8424.5|86
1748540100000|2025-05-29 17:35:00|8426.8|8425.9|8428.3|8427.4|8428.7|8427.8|8426.4|8425.5|110
1748540400000|2025-05-29 17:40:00|8428.2|8427.3|8429.3|8428.4|8430.5|8429.6|8427.1|8426.2|130
1748540700000|2025-05-29 17:45:00|8429.4|8428.5|8428.6|8427.7|8429.7|8428.8|8427.8|8426.9|156
1748541000000|2025-05-29 17:50:00|8428.5|8427.6|8428.9|8428|8429.2|8428.3|8427.9|8427|76
1748541300000|2025-05-29 17:55:00|8428.8|8427.9|8429.7|8428.8|8430.3|8429.4|8428.6|8427.7|81
1748541600000|2025-05-29 18:00:00|8429.5|8428.6|8430.9|8430|8432|8431.1|8429.3|8428.4|175
1748541900000|2025-05-29 18:05:00|8430.8|8429.9|8430|8429.1|8431.1|8430.2|8429.9|8429|82
1748542200000|2025-05-29 18:10:00|8429.9|8429|8429.8|8428.9|8430.3|8429.4|8429.5|8428.6|87
1748542500000|2025-05-29 18:15:00|8429.9|8429|8430.1|8429.2|8430.6|8429.7|8429.3|8428.4|100
1748542800000|2025-05-29 18:20:00|8430.4|8429.5|8428.7|8427.8|8430.4|8429.5|8428.3|8427.4|68
1748543100000|2025-05-29 18:25:00|8428.6|8427.7|8429.6|8428.7|8429.6|8428.7|8428.6|8427.7|54
1748543400000|2025-05-29 18:30:00|8429.5|8428.6|8429.8|8428.9|8430.7|8429.8|8429.5|8428.6|64
1748543700000|2025-05-29 18:35:00|8429.5|8428.6|8428.9|8428|8429.7|8428.8|8428.4|8427.5|50
1748544000000|2025-05-29 18:40:00|8428.8|8427.9|8429.3|8428.4|8429.8|8428.9|8428.8|8427.9|63
1748544300000|2025-05-29 18:45:00|8428.7|8427.8|8427.5|8426.6|8428.9|8428|8427.5|8426.6|71
1748544600000|2025-05-29 18:50:00|8427.4|8426.5|8426.2|8425.3|8427.4|8426.5|8425.7|8424.8|76
1748544900000|2025-05-29 18:55:00|8426.4|8425.5|8427.5|8426.6|8427.8|8426.9|8426|8425.1|91
1748545200000|2025-05-29 19:00:00|8427.4|8426.5|8427.3|8426.4|8427.8|8426.9|8426.8|8425.9|81
1748545500000|2025-05-29 19:05:00|8427.2|8426.3|8427.7|8426.8|8428|8427.1|8427.2|8426.3|83
1748545800000|2025-05-29 19:10:00|8427.8|8426.9|8427.6|8426.7|8428.5|8427.6|8427|8426.1|77
1748546100000|2025-05-29 19:15:00|8427.5|8426.6|8425.2|8424.3|8427.7|8426.8|8425.1|8424.2|90
1748546400000|2025-05-29 19:20:00|8425|8424.1|8425.6|8424.7|8426.2|8425.3|8424.7|8423.8|99
1748546700000|2025-05-29 19:25:00|8425.7|8424.8|8425.9|8425|8426|8425.1|8425.1|8424.2|59
1748547000000|2025-05-29 19:30:00|8426|8425.1|8426.2|8425.3|8426.5|8425.6|8425.7|8424.8|56
1748547300000|2025-05-29 19:35:00|8426.3|8425.4|8425.8|8424.9|8426.4|8425.5|8425.7|8424.4|52
1748547600000|2025-05-29 19:40:00|8425.7|8424.8|8425.7|8424.8|8425.9|8425|8424.7|8423.8|78
1748547900000|2025-05-29 19:45:00|8425.8|8424.9|8423.4|8422.5|8425.8|8424.9|8423.2|8422.3|72
1748548200000|2025-05-29 19:50:00|8423.2|8422.3|8423.8|8422.9|8423.8|8422.9|8422.6|8421.7|87
1748548500000|2025-05-29 19:55:00|8423.9|8423|8423.5|8422.6|8424.3|8423.4|8423.3|8422.4|89
1748548800000|2025-05-29 20:00:00|8423.6|8422.7|8422.3|8421.4|8424.2|8423.3|8422.3|8421.3|77
1748549100000|2025-05-29 20:05:00|8422.4|8421.5|8422.8|8421.3|8423.3|8422|8421.9|8420.9|49
1748549400000|2025-05-29 20:10:00|8422.7|8421.2|8422.3|8420.8|8422.8|8421.3|8420.7|8419.2|91
1748549700000|2025-05-29 20:15:00|8422.1|8420.6|8423.4|8421.9|8423.4|8421.9|8422.1|8420.6|32
1748550000000|2025-05-29 20:20:00|8423.3|8421.8|8423.1|8422.2|8423.4|8422.3|8422.5|8421.6|17
1748550300000|2025-05-29 20:25:00|8423.4|8421.9|8422.8|8421.9|8423.5|8422.5|8422.7|8421.7|34
1748550600000|2025-05-29 20:30:00|8422.7|8421.8|8423|8422.1|8423.1|8422.2|8422.5|8421.3|27
1748550900000|2025-05-29 20:35:00|8423.4|8422.5|8423.1|8422.2|8423.5|8422.6|8422.7|8421.8|17
1748551200000|2025-05-29 20:40:00|8422.9|8422|8425.1|8423.6|8425.1|8423.6|8422.9|8421.8|39
1748551500000|2025-05-29 20:45:00|8425|8423.5|8425.3|8423.8|8425.5|8424|8425|8423.5|38
1748551800000|2025-05-29 20:50:00|8425.5|8424|8425|8423.5|8425.7|8424.2|8424.7|8423.2|71
1748552100000|2025-05-29 20:55:00|8425.4|8423|8427.8|8420.2|8427.9|8423|8424.6|8419.5|138
1748552400000|2025-05-29 21:00:00|8430.4|8419.1|8430|8418.1|8430.4|8419.8|8429.8|8417.9|19
1748552700000|2025-05-29 21:05:00|8430.1|8418.2|8434.1|8422.2|8434.5|8422.8|8430.1|8418.2|84
1748553000000|2025-05-29 21:10:00|8434.5|8422.6|8431.8|8421.3|8434.5|8423.8|8430.7|8419.7|142
1748553300000|2025-05-29 21:15:00|8433.3|8423.7|8432.8|8424.6|8433.3|8424.7|8430.8|8420.7|287
1748553600000|2025-05-29 21:20:00|8431.7|8423.5|8432.6|8422.2|8433.1|8424.7|8431.4|8420.6|233
1748553900000|2025-05-29 21:25:00|8432.5|8421|8432.4|8423.1|8432.6|8423.8|8431.8|8421|595
1748554200000|2025-05-29 21:30:00|8432.6|8422.4|8430.4|8422.9|8432.6|8423.9|8430.3|8421.8|141
1748554500000|2025-05-29 21:35:00|8430.3|8422.8|8430.7|8423.1|8431.3|8423.6|8430.2|8422.4|71
1748554800000|2025-05-29 21:40:00|8430.6|8423|8431.2|8423.2|8431.3|8423.2|8429.5|8421.9|49
1748555100000|2025-05-29 21:45:00|8431|8423.1|8431.4|8423.7|8432.2|8423.8|8430.7|8422.7|154
1748555400000|2025-05-29 21:50:00|8431.7|8423.8|8432|8424.3|8432.4|8424.3|8431.4|8423.7|44
1748555700000|2025-05-29 21:55:00|8432.6|8424.5|8431.8|8422.5|8432.7|8426.5|8429.2|8422.2|91
1748556000000|2025-05-29 22:00:00|8431.3|8423.3|8428.5|8425.3|8431.6|8425.6|8428|8422.7|207
1748556300000|2025-05-29 22:05:00|8428|8425.8|8427|8425.5|8428.2|8426.5|8426.9|8425.3|225
1748556600000|2025-05-29 22:10:00|8426.9|8425.4|8426.6|8425.1|8427.1|8425.6|8426.3|8424.8|74
1748556900000|2025-05-29 22:15:00|8426.5|8425|8425.9|8424.4|8426.5|8425|8425.8|8424.3|27
1748557200000|2025-05-29 22:20:00|8425.5|8424|8428.1|8426.6|8428.1|8426.6|8425.5|8424|73
1748557500000|2025-05-29 22:25:00|8428.2|8426.7|8426.9|8425.4|8429|8427.5|8426.3|8424.8|123
1748557800000|2025-05-29 22:30:00|8427|8425.5|8426.5|8425|8427.6|8426.1|8426.1|8424.6|70
1748558100000|2025-05-29 22:35:00|8426.6|8425.1|8427|8425.5|8427|8425.5|8426.3|8424.8|63
1748558400000|2025-05-29 22:40:00|8426.9|8425.4|8427.3|8425.8|8427.8|8426.3|8426.7|8425.2|61
1748558700000|2025-05-29 22:45:00|8427.5|8426|8427.7|8426.2|8427.7|8426.2|8427.2|8425.7|45
1748559000000|2025-05-29 22:50:00|8427.8|8426.3|8427.4|8425.9|8427.8|8426.3|8427.1|8425.6|39
1748559300000|2025-05-29 22:55:00|8427.3|8425.8|8427.2|8425.7|8427.8|8426.3|8426.9|8425.4|45
1748559600000|2025-05-29 23:00:00|8427.3|8425.8|8426.9|8426|8427.4|8426.2|8426.7|8425.3|53
1748559900000|2025-05-29 23:05:00|8427|8426.1|8427.2|8426.3|8427.9|8426.6|8426.8|8425.6|66
1748560200000|2025-05-29 23:10:00|8427.1|8426.2|8426.8|8425.9|8427.6|8426.2|8426.5|8425.3|71
1748560500000|2025-05-29 23:15:00|8427.5|8426|8426.8|8425.9|8427.8|8426.4|8426.8|8425.6|51
1748560800000|2025-05-29 23:20:00|8427.2|8425.7|8427.2|8425.7|8427.3|8426.1|8426.6|8425.3|50
1748561100000|2025-05-29 23:25:00|8427.1|8425.6|8427.7|8426.2|8428|8426.7|8426.9|8425.6|63
1748561400000|2025-05-29 23:30:00|8427.3|8426.4|8427.5|8426.6|8428.7|8427.2|8426.8|8425.7|110
1748561700000|2025-05-29 23:35:00|8427.6|8426.7|8428.1|8427.2|8429.2|8427.7|8427.3|8426.3|103
1748562000000|2025-05-29 23:40:00|8428|8427.1|8429.2|8428.3|8429.7|8428.4|8428|8427|93
1748562300000|2025-05-29 23:45:00|8429.1|8428.2|8430.1|8428.6|8430.1|8429|8428.9|8427.8|84
1748562600000|2025-05-29 23:50:00|8429.8|8428.9|8429.2|8428.3|8430.3|8429|8429.2|8428.2|142
1748562900000|2025-05-29 23:55:00|8429.3|8428.4|8428.3|8427.4|8429.8|8428.6|8427.7|8426.7|159
1748563200000|2025-05-30 00:00:00|8428.4|8427.5|8429.4|8427.9|8429.7|8428.4|8428|8427|282
1748563500000|2025-05-30 00:05:00|8429.2|8427.7|8426.1|8425.2|8429.3|8427.8|8425.6|8424.4|129
1748563800000|2025-05-30 00:10:00|8426.2|8425.3|8426.1|8425.2|8426.5|8425.6|8425.7|8424.8|143
1748564100000|2025-05-30 00:15:00|8426.2|8425.3|8426.3|8425.4|8427.7|8426.8|8426|8425.1|127
1748564400000|2025-05-30 00:20:00|8426.5|8425.6|8427.5|8426.6|8427.6|8426.7|8426.2|8425.3|134
1748564700000|2025-05-30 00:25:00|8427.6|8426.7|8425.9|8425|8428.1|8426.9|8425.8|8424.6|207
1748565000000|2025-05-30 00:30:00|8426.1|8424.6|8426|8425.1|8426.3|8425.1|8424.9|8424|182
1748565300000|2025-05-30 00:35:00|8425.9|8425|8425.1|8424.2|8427.5|8426.4|8424.6|8423.5|201
1748565600000|2025-05-30 00:40:00|8425.4|8423.9|8424.9|8424|8425.5|8424.4|8424.2|8423|143
1748565900000|2025-05-30 00:45:00|8424.8|8423.9|8424.9|8423.4|8425.1|8424.2|8424.3|8423|167
1748566200000|2025-05-30 00:50:00|8425.1|8423.6|8428.2|8426.7|8428.3|8426.8|8424.3|8422.9|278
1748566500000|2025-05-30 00:55:00|8428.3|8426.8|8426.7|8425.8|8428.7|8427.2|8426.4|8425.2|308
1748566800000|2025-05-30 01:00:00|8426.6|8425.7|8428|8426.5|8428.2|8427.2|8425.8|8424.9|290
1748567100000|2025-05-30 01:05:00|8427.7|8426.8|8430.4|8429.5|8431.5|8430.6|8427.6|8426.7|451
1748567400000|2025-05-30 01:10:00|8430.3|8429.4|8430.4|8429.5|8431.2|8430.3|8430|8428.9|211
1748567700000|2025-05-30 01:15:00|8430.5|8429.6|8430.3|8429.4|8430.7|8429.8|8429.6|8428.5|212
1748568000000|2025-05-30 01:20:00|8430.6|8429.1|8429.8|8428.3|8432|8430.5|8429.1|8427.9|249
1748568300000|2025-05-30 01:25:00|8429.6|8428.1|8428.9|8427.4|8429.8|8428.4|8427.7|8426.6|176
1748568600000|2025-05-30 01:30:00|8429|8427.5|8428.1|8427.2|8430.1|8429.2|8428|8426.9|256
1748568900000|2025-05-30 01:35:00|8428.2|8427.3|8427.2|8425.7|8428.3|8427.4|8426.6|8425.4|179
1748569200000|2025-05-30 01:40:00|8427.3|8425.8|8427.8|8426.3|8429.4|8427.9|8427|8425.5|245
1748569500000|2025-05-30 01:45:00|8427.9|8426.4|8426.3|8425.4|8428.3|8427.1|8426.3|8424.9|250
1748569800000|2025-05-30 01:50:00|8426.2|8425.3|8424.4|8423.5|8426.4|8425.4|8424.2|8423.2|189
1748570100000|2025-05-30 01:55:00|8424.2|8423.3|8423|8421.5|8424.6|8423.5|8422.3|8420.8|231
1748570400000|2025-05-30 02:00:00|8423.1|8421.6|8423.1|8422.2|8423.9|8423|8422.5|8421.3|186
1748570700000|2025-05-30 02:05:00|8423|8422.1|8424.3|8423.4|8424.5|8423.6|8422.6|8421.3|141
1748571000000|2025-05-30 02:10:00|8424.5|8423.6|8423.9|8423|8424.6|8423.7|8423.6|8422.7|137
1748571300000|2025-05-30 02:15:00|8424|8423.1|8423.6|8422.7|8424.5|8423.6|8423.5|8422.6|93
1748571600000|2025-05-30 02:20:00|8423.7|8422.8|8424.6|8423.7|8425|8423.8|8423.1|8422.2|113
1748571900000|2025-05-30 02:25:00|8424.9|8423.4|8424.7|8423.8|8425.3|8424|8424.3|8423.2|117
1748572200000|2025-05-30 02:30:00|8425|8423.5|8425.2|8423.7|8425.6|8424.3|8424.5|8423|148
1748572500000|2025-05-30 02:35:00|8425.1|8423.6|8425.4|8423.9|8425.8|8424.5|8424.6|8423.2|133
1748572800000|2025-05-30 02:40:00|8425.5|8424|8426.6|8425.1|8426.6|8425.4|8424.6|8423.1|195
1748573100000|2025-05-30 02:45:00|8426.3|8425.4|8425.7|8424.8|8426.8|8425.7|8425.3|8424.4|113
1748573400000|2025-05-30 02:50:00|8425.5|8424.6|8424.9|8424|8425.9|8424.9|8424.5|8423.6|97
1748573700000|2025-05-30 02:55:00|8424.6|8423.7|8424.5|8423.6|8425.2|8424.3|8423.9|8422.5|137
1748574000000|2025-05-30 03:00:00|8424.4|8423.5|8425.4|8424.5|8425.7|8424.6|8424|8422.8|155
1748574300000|2025-05-30 03:05:00|8425.5|8424.6|8425.1|8424.2|8426.2|8425.2|8425|8423.9|98
1748574600000|2025-05-30 03:10:00|8425.2|8424.3|8425.2|8423.7|8425.7|8424.6|8424.7|8423.4|92
1748574900000|2025-05-30 03:15:00|8425.5|8424|8426.2|8425.3|8426.6|8425.5|8424.9|8423.8|96
1748575200000|2025-05-30 03:20:00|8426|8425.1|8426.4|8425.5|8426.7|8425.7|8425.9|8424.8|63
1748575500000|2025-05-30 03:25:00|8426.5|8425.6|8426.9|8426|8427.3|8426|8426.2|8425.3|71
1748575800000|2025-05-30 03:30:00|8426.8|8425.9|8426.5|8425.6|8427.4|8426.2|8426.1|8425.1|90
1748576100000|2025-05-30 03:35:00|8426.4|8425.5|8425.5|8424.6|8427.1|8426|8425.4|8424.5|67
1748576400000|2025-05-30 03:40:00|8425.4|8424.5|8425.6|8424.1|8425.6|8424.5|8424.4|8422.9|106
1748576700000|2025-05-30 03:45:00|8425.8|8424.3|8424.5|8423.6|8426.3|8425.4|8424.2|8423.3|103
1748577000000|2025-05-30 03:50:00|8424.4|8423.5|8424.9|8424|8424.9|8424|8423.9|8423|77
1748577300000|2025-05-30 03:55:00|8424.8|8423.9|8425.7|8424.8|8425.7|8424.8|8424.4|8423.5|84
1748577600000|2025-05-30 04:00:00|8425.8|8424.9|8426.7|8425.8|8427.9|8426.6|8425.4|8424.5|123
1748577900000|2025-05-30 04:05:00|8426.6|8425.7|8425.8|8424.9|8426.7|8425.8|8425.7|8424.8|99
1748578200000|2025-05-30 04:10:00|8425.9|8425|8426|8425.1|8426.2|8425.3|8425.5|8424.6|73
1748578500000|2025-05-30 04:15:00|8426.1|8425.2|8426.3|8425.4|8426.6|8425.7|8425.8|8424.9|74
1748578800000|2025-05-30 04:20:00|8426.4|8425.5|8426|8425.1|8426.4|8425.5|8425.8|8424.9|65
1748579100000|2025-05-30 04:25:00|8425.8|8424.9|8425.8|8424.9|8426.1|8425.2|8425.4|8424.5|85
1748579400000|2025-05-30 04:30:00|8425.6|8424.7|8425.2|8423.7|8426|8424.9|8424.8|8423.5|74
1748579700000|2025-05-30 04:35:00|8425.3|8423.8|8425.1|8424.2|8425.9|8424.6|8424.2|8423|103
1748580000000|2025-05-30 04:40:00|8425.4|8423.9|8425|8424.1|8425.5|8424.4|8424.4|8423.4|75
1748580300000|2025-05-30 04:45:00|8425.1|8424.2|8424.3|8423.4|8425.9|8425|8424.1|8423.2|79
1748580600000|2025-05-30 04:50:00|8424.4|8423.5|8423.6|8422.7|8424.8|8423.9|8423.5|8422.6|87
1748580900000|2025-05-30 04:55:00|8423.7|8422.8|8422.8|8421.9|8423.7|8422.8|8422.6|8421.7|74
1748581200000|2025-05-30 05:00:00|8422.9|8422|8421.5|8420.6|8423.8|8422.9|8421.2|8420.3|96
1748581500000|2025-05-30 05:05:00|8421.8|8420.9|8421.1|8420.2|8422.6|8421.6|8420.4|8419.3|138
1748581800000|2025-05-30 05:10:00|8421|8420.1|8420.1|8419.2|8421.4|8420.5|8419.5|8418.6|84
1748582100000|2025-05-30 05:15:00|8420|8419.1|8419.2|8418.3|8421.6|8420.7|8419|8418.1|97
1748582400000|2025-05-30 05:20:00|8419.1|8418.2|8419.9|8419|8420.2|8419.3|8419.1|8418.2|70
1748582700000|2025-05-30 05:25:00|8420|8419.1|8421|8420.1|8421.6|8420.3|8419.7|8418.7|77
1748583000000|2025-05-30 05:30:00|8421.1|8420.2|8421.9|8421|8422|8421.1|8421|8419.9|65
1748583300000|2025-05-30 05:35:00|8421.8|8420.9|8421.7|8420.8|8421.9|8421|8421|8419.9|75
1748583600000|2025-05-30 05:40:00|8422|8420.5|8420.7|8419.8|8422.2|8421|8420.5|8419.4|87
1748583900000|2025-05-30 05:45:00|8420.5|8419.6|8421.9|8421|8421.9|8421|8419.8|8418.8|113
1748584200000|2025-05-30 05:50:00|8422|8421.1|8422.3|8421.4|8423.6|8422.4|8421.6|8420.7|91
1748584500000|2025-05-30 05:55:00|8422.4|8421.5|8422|8420.5|8423.3|8422.1|8421.2|8420|176
1748584800000|2025-05-30 06:00:00|8421.8|8420.3|8418.5|8417.6|8422.6|8421.5|8418.4|8417.5|253
1748585100000|2025-05-30 06:05:00|8418.4|8417.5|8419.2|8418.3|8419.6|8418.7|8417.6|8416.7|200
1748585400000|2025-05-30 06:10:00|8419.1|8418.2|8419.6|8418.7|8420.4|8419.5|8418.7|8417.6|205
1748585700000|2025-05-30 06:15:00|8419.7|8418.8|8420|8419.1|8420.4|8419.5|8419.2|8418.3|122
1748586000000|2025-05-30 06:20:00|8420.1|8419.2|8418.8|8417.9|8420.1|8419.2|8418.2|8417.3|119
1748586300000|2025-05-30 06:25:00|8418.9|8418|8418.9|8418|8419.6|8418.7|8418.6|8417.7|104
1748586600000|2025-05-30 06:30:00|8419.2|8418.3|8417.7|8416.8|8419.4|8418.5|8417.2|8416.3|143
1748586900000|2025-05-30 06:35:00|8417.6|8416.7|8418.4|8417.5|8419.1|8418.2|8417.6|8416.7|121
1748587200000|2025-05-30 06:40:00|8418.5|8417.6|8418.6|8417.7|8419.8|8418.9|8417.7|8416.8|168
1748587500000|2025-05-30 06:45:00|8418.8|8417.9|8417.9|8417|8419.8|8418.9|8417.4|8416.5|165
1748587800000|2025-05-30 06:50:00|8417.8|8416.9|8418|8416.5|8418.6|8417.7|8417|8416.1|135
1748588100000|2025-05-30 06:55:00|8417.7|8416.8|8419.3|8417.8|8419.4|8418.4|8416.6|8415.7|211
1748588400000|2025-05-30 07:00:00|8419.5|8418|8419.7|8418.2|8420.9|8420|8418.1|8417.2|363
1748588700000|2025-05-30 07:05:00|8419.3|8418.4|8420.4|8419.5|8422|8420.7|8419.2|8418.1|291
1748589000000|2025-05-30 07:10:00|8420.5|8419.6|8420.8|8419.9|8422.2|8421.1|8420.5|8419.6|234
1748589300000|2025-05-30 07:15:00|8420.9|8420|8419.2|8418.3|8421.3|8420.4|8418.7|8417.8|201
1748589600000|2025-05-30 07:20:00|8419.3|8418.4|8419.5|8418.6|8420.4|8419.5|8418.9|8418|205
1748589900000|2025-05-30 07:25:00|8419.6|8418.7|8417.9|8417|8419.8|8418.9|8417.2|8416.3|207
1748590200000|2025-05-30 07:30:00|8417.8|8416.9|8414|8412.5|8417.9|8417|8414|8412.5|194
1748590500000|2025-05-30 07:35:00|8414.2|8412.7|8414.7|8413.8|8415.6|8414.7|8413.6|8412.7|202
1748590800000|2025-05-30 07:40:00|8414.9|8414|8414.7|8413.8|8415.1|8414.2|8413.6|8412.7|176
1748591100000|2025-05-30 07:45:00|8414.6|8413.7|8413|8412.1|8414.7|8413.8|8412.5|8411.5|209
1748591400000|2025-05-30 07:50:00|8413.1|8412.2|8414|8413.1|8415|8414|8412.2|8411.3|255
1748591700000|2025-05-30 07:55:00|8413.8|8412.9|8413.7|8410.6|8414.9|8414|8411.9|8410.3|312
1748592000000|2025-05-30 08:00:00|8414.2|8410.8|8412.9|8412|8415.8|8414.7|8411.3|8409.8|365
1748592300000|2025-05-30 08:05:00|8412.7|8411.8|8412.7|8411.8|8413.5|8412.6|8412|8411.1|201
1748592600000|2025-05-30 08:10:00|8412.8|8411.9|8411.3|8410.4|8413.2|8412.3|8410.6|8409.7|161
1748592900000|2025-05-30 08:15:00|8411.2|8410.3|8410.5|8409.6|8411.6|8410.7|8408.6|8407.6|181
1748593200000|2025-05-30 08:20:00|8410.6|8409.7|8411.3|8410.4|8411.7|8410.6|8409.3|8408.4|168
1748593500000|2025-05-30 08:25:00|8411.4|8410.5|8412.5|8411.6|8413.3|8412.4|8411.1|8410.2|140
1748593800000|2025-05-30 08:30:00|8412.4|8411.5|8413.8|8412.9|8413.9|8413|8411.6|8410.7|188
1748594100000|2025-05-30 08:35:00|8413.6|8412.7|8413.3|8412.4|8414.3|8413.4|8413.2|8412.3|116
1748594400000|2025-05-30 08:40:00|8413.2|8412.3|8412.3|8411.4|8413.6|8412.7|8412.1|8411.2|72
1748594700000|2025-05-30 08:45:00|8412.4|8411.5|8412.1|8411.2|8412.5|8411.6|8411.2|8410.3|101
1748595000000|2025-05-30 08:50:00|8411.9|8411|8411.2|8410.3|8412.9|8412|8411|8410.1|152
1748595300000|2025-05-30 08:55:00|8411.1|8410.2|8409.8|8408.9|8411.4|8410.5|8409.6|8408.7|259
1748595600000|2025-05-30 09:00:00|8410|8409.1|8412|8411.1|8412.1|8411.2|8409.5|8408.6|213
1748595900000|2025-05-30 09:05:00|8411.9|8411|8412|8410.5|8412.4|8411.5|8411|8410.1|126
1748596200000|2025-05-30 09:10:00|8411.5|8410.6|8412.6|8411.7|8412.6|8411.7|8411|8410.1|145
1748596500000|2025-05-30 09:15:00|8412.7|8411.8|8412|8411.1|8413.7|8412.7|8411.6|8410.7|160
1748596800000|2025-05-30 09:20:00|8411.7|8410.8|8409.8|8408.9|8412.1|8411.2|8409.8|8408.9|131
1748597100000|2025-05-30 09:25:00|8409.7|8408.8|8410.9|8410|8411.2|8410.3|8409.6|8408.7|144
1748597400000|2025-05-30 09:30:00|8411|8410.1|8411.5|8410.6|8411.8|8410.9|8410.2|8409.3|121
1748597700000|2025-05-30 09:35:00|8411.8|8410.9|8413|8412.1|8413.1|8412.2|8411.8|8410.9|90
1748598000000|2025-05-30 09:40:00|8413.2|8412.3|8410.7|8409.8|8413.3|8412.4|8410.7|8409.8|138
1748598300000|2025-05-30 09:45:00|8410.8|8409.9|8411.2|8410.3|8411.8|8410.9|8409.8|8408.9|166
1748598600000|2025-05-30 09:50:00|8411.3|8410.4|8409.3|8408.4|8412|8411.1|8409.2|8408.3|158
1748598900000|2025-05-30 09:55:00|8409.2|8408.3|8408.2|8407.3|8409.5|8408.6|8408.2|8407.3|133
1748599200000|2025-05-30 10:00:00|8408.6|8407.7|8407.8|8406.9|8409.7|8408.7|8407.5|8406.6|164
1748599500000|2025-05-30 10:05:00|8407.9|8407|8408.6|8407.7|8408.8|8407.9|8407.2|8406.3|93
1748599800000|2025-05-30 10:10:00|8408.8|8407.3|8409.1|8408.2|8409.2|8408.3|8407.3|8406.4|157
1748600100000|2025-05-30 10:15:00|8409|8408.1|8408.2|8407.3|8409.2|8408.3|8407.7|8406.8|138
1748600400000|2025-05-30 10:20:00|8408.1|8407.2|8406.9|8406|8408.4|8407.5|8406.7|8405.8|93
1748600700000|2025-05-30 10:25:00|8407.1|8406.2|8407|8406.1|8407.2|8406.3|8405.3|8404.3|147
1748601000000|2025-05-30 10:30:00|8407.1|8406.2|8407.3|8406.4|8407.7|8406.8|8405.3|8404.4|145
1748601300000|2025-05-30 10:35:00|8407|8406.1|8407.4|8406.5|8407.6|8406.7|8406.6|8405.7|95
1748601600000|2025-05-30 10:40:00|8407.2|8406.3|8405.7|8404.8|8407.5|8406.6|8405.5|8404.5|111
1748601900000|2025-05-30 10:45:00|8405.8|8404.9|8405.4|8404.5|8406.4|8405.5|8405.3|8404.4|95
1748602200000|2025-05-30 10:50:00|8405.3|8404.4|8404.7|8403.8|8405.5|8404.6|8403.5|8402.6|140
1748602500000|2025-05-30 10:55:00|8404.8|8403.9|8408.5|8407.6|8408.8|8407.8|8404.7|8403.8|232
1748602800000|2025-05-30 11:00:00|8408.4|8407.5|8407.9|8407|8408.8|8407.9|8407.7|8406.8|196
1748603100000|2025-05-30 11:05:00|8408.1|8407.2|8407.7|8406.8|8408.9|8408|8407.6|8406.7|128
1748603400000|2025-05-30 11:10:00|8407.8|8406.9|8406.6|8405.7|8408.1|8407.2|8405.6|8404.7|173
1748603700000|2025-05-30 11:15:00|8406.4|8405.5|8407.7|8406.8|8408.4|8407.5|8406.4|8405.5|117
1748604000000|2025-05-30 11:20:00|8407.6|8406.7|8408.8|8407.9|8409.1|8408.2|8406.9|8406|104
1748604300000|2025-05-30 11:25:00|8408.7|8407.8|8410.3|8409.4|8410.7|8409.8|8408.6|8407.7|122
1748604600000|2025-05-30 11:30:00|8410.2|8409.3|8409.4|8408.5|8410.7|8409.8|8408.6|8407.6|170
1748604900000|2025-05-30 11:35:00|8409.5|8408.6|8409.6|8408.7|8410.6|8409.7|8409.2|8408.3|104
1748605200000|2025-05-30 11:40:00|8409.7|8408.8|8410.8|8409.9|8411.2|8410.3|8409.3|8408.4|103
1748605500000|2025-05-30 11:45:00|8410.7|8409.8|8409.4|8408.5|8411.5|8410.6|8409.3|8408.4|104
1748605800000|2025-05-30 11:50:00|8409.1|8408.2|8411.3|8410.4|8411.8|8410.9|8408.5|8407.6|186
1748606100000|2025-05-30 11:55:00|8411.4|8410.5|8414.4|8412.9|8414.7|8413.5|8411.4|8410.5|217
1748606400000|2025-05-30 12:00:00|8414.7|8413.2|8412.2|8411.3|8414.7|8413.8|8412.2|8411.3|217
1748606700000|2025-05-30 12:05:00|8412.3|8411.4|8412.8|8411.9|8417.7|8416.4|8411.2|8410.3|392
1748607000000|2025-05-30 12:10:00|8412.9|8412|8415.4|8414.5|8422.7|8421.2|8412.9|8412|910
1748607300000|2025-05-30 12:15:00|8415.7|8414.8|8415.7|8414.8|8417.8|8416.9|8414.9|8414|405
1748607600000|2025-05-30 12:20:00|8415.8|8414.9|8416.9|8416|8417.8|8416.7|8415|8413.8|403
1748607900000|2025-05-30 12:25:00|8417|8416.1|8419.3|8412.7|8419.5|8416.8|8414.9|8412.5|335
1748608200000|2025-05-30 12:30:00|8419.2|8412.6|8411.8|8410.9|8419.8|8414.2|8410.5|8409.5|504
1748608500000|2025-05-30 12:35:00|8412.2|8411.3|8416.1|8415.2|8416.4|8415.5|8411|8409.9|412
1748608800000|2025-05-30 12:40:00|8416.2|8415.3|8413.8|8412.9|8417|8416.1|8413.4|8412.5|349
1748609100000|2025-05-30 12:45:00|8413.7|8412.8|8406.6|8405.7|8415.1|8414.2|8406.3|8405.4|352
1748609400000|2025-05-30 12:50:00|8406.5|8405.6|8408.6|8407.7|8409.4|8408.4|8405.2|8404|322
1748609700000|2025-05-30 12:55:00|8408.8|8407.9|8409.6|8408.7|8410.9|8409.9|8408.2|8407.1|289
1748610000000|2025-05-30 13:00:00|8409.8|8408.3|8408.7|8407.8|8410.5|8409.3|8407.2|8406.3|298
1748610300000|2025-05-30 13:05:00|8408.5|8407.6|8414.1|8413.2|8414.5|8413.5|8408.1|8407|280
1748610600000|2025-05-30 13:10:00|8414.2|8413.3|8411.9|8411|8414.4|8413.5|8411.7|8410.8|217
1748610900000|2025-05-30 13:15:00|8411.8|8410.9|8408.9|8408|8412.3|8411.4|8408.7|8407.8|288
1748611200000|2025-05-30 13:20:00|8408.6|8407.7|8407|8406.1|8409.3|8408.2|8405.9|8405|232
1748611500000|2025-05-30 13:25:00|8406.9|8406|8409.5|8408.6|8409.5|8408.6|8406.6|8405.7|282
1748611800000|2025-05-30 13:30:00|8409.4|8408.5|8414|8413.1|8414|8413.1|8409.3|8408.3|418
1748612100000|2025-05-30 13:35:00|8413.9|8413|8412.6|8411.7|8415.2|8414.3|8412.6|8411.7|317
1748612400000|2025-05-30 13:40:00|8412.7|8411.8|8412.4|8409.6|8412.8|8411.9|8410.3|8409|278
1748612700000|2025-05-30 13:45:00|8412.5|8410|8412.5|8411.6|8413.3|8412|8407.5|8406.6|496
1748613000000|2025-05-30 13:50:00|8412.6|8411.7|8412|8411.1|8413.5|8412.6|8411.6|8410.7|375
1748613300000|2025-05-30 13:55:00|8412.2|8411.3|8415.5|8411.2|8415.5|8414.1|8411.9|8411|310
1748613600000|2025-05-30 14:00:00|8415.3|8411.1|8416.6|8415.7|8416.8|8415.9|8412.1|8411.1|440
1748613900000|2025-05-30 14:05:00|8416.8|8415.9|8417.2|8416.3|8417.7|8416.8|8412.8|8411.9|333
1748614200000|2025-05-30 14:10:00|8417.1|8416.2|8415|8414.1|8418.3|8417.4|8414.8|8413.9|394
1748614500000|2025-05-30 14:15:00|8414.8|8413.9|8412.3|8411.4|8415.4|8414.4|8412.3|8411.2|271
1748614800000|2025-05-30 14:20:00|8412.4|8411.5|8412.4|8411.5|8414|8412.9|8411.5|8410.6|297
1748615100000|2025-05-30 14:25:00|8412.2|8411.3|8410.9|8410|8413.1|8412.2|8409.5|8408.6|348
1748615400000|2025-05-30 14:30:00|8410.8|8409.9|8410.6|8409.7|8412.4|8411.5|8409.4|8408.5|350
1748615700000|2025-05-30 14:35:00|8410.7|8409.8|8411.5|8410.6|8412.5|8411.6|8410.1|8408.9|386
1748616000000|2025-05-30 14:40:00|8411.4|8410.5|8413.5|8412.6|8413.8|8412.9|8410.7|8409.5|386
1748616300000|2025-05-30 14:45:00|8413.4|8412.5|8412.3|8411.4|8413.7|8412.8|8409.2|8408.3|501
1748616600000|2025-05-30 14:50:00|8412.4|8411.5|8419.1|8418.2|8419.3|8418.4|8411.9|8411|822
1748616900000|2025-05-30 14:55:00|8418.8|8417.9|8420.2|8419.3|8421.7|8420.4|8415.4|8414.5|973
1748617200000|2025-05-30 15:00:00|8420.3|8419.4|8424.2|8423.3|8424.7|8423.8|8417.6|8416.7|800
1748617500000|2025-05-30 15:05:00|8424.3|8423.4|8421.3|8419.8|8425|8424.1|8421.1|8419.8|416
1748617800000|2025-05-30 15:10:00|8421.4|8419.9|8422|8421.1|8424.8|8423.9|8420.8|8419.7|336
1748618100000|2025-05-30 15:15:00|8421.9|8421|8421.3|8420.4|8423.8|8422.6|8420.4|8419.4|381
1748618400000|2025-05-30 15:20:00|8421.2|8420.3|8423.8|8422.9|8424.4|8423.5|8421.1|8420.2|289
1748618700000|2025-05-30 15:25:00|8424.1|8422.6|8423|8422.1|8424.1|8423.1|8422.3|8421.4|293
1748619000000|2025-05-30 15:30:00|8422.9|8422|8423|8422.1|8423.8|8422.9|8421.4|8420.2|328
1748619300000|2025-05-30 15:35:00|8423.1|8422.2|8422.9|8422|8423.4|8422.4|8421.7|8420.8|237
1748619600000|2025-05-30 15:40:00|8423|8422.1|8423.4|8422.5|8426.1|8424.9|8422.9|8422|327
1748619900000|2025-05-30 15:45:00|8423.5|8422.6|8426.8|8425.9|8428.5|8427.6|8423.2|8421.8|269
1748620200000|2025-05-30 15:50:00|8426.9|8426|8425.7|8424.8|8427.1|8426.2|8425.4|8424.4|220
1748620500000|2025-05-30 15:55:00|8425.6|8424.7|8425.7|8424.8|8426.3|8425.3|8424.1|8423.2|234
1748620800000|2025-05-30 16:00:00|8425.6|8424.7|8428.6|8427.7|8428.7|8427.8|8425.6|8424.7|240
1748621100000|2025-05-30 16:05:00|8429.6|8428.7|8428.3|8427.4|8431.6|8430.7|8428.2|8426.8|261
1748621400000|2025-05-30 16:10:00|8428.4|8427.5|8427.3|8426.4|8429.1|8427.8|8426.6|8425.1|177
1748621700000|2025-05-30 16:15:00|8427.8|8426.9|8429|8428.1|8429.3|8428.4|8426.8|8425.8|187
1748622000000|2025-05-30 16:20:00|8429.1|8428.2|8429.5|8428.6|8430|8429.1|8428.5|8427.6|186
1748622300000|2025-05-30 16:25:00|8429.3|8428.4|8430.4|8429.5|8431.1|8429.7|8428.5|8427.5|283
1748622600000|2025-05-30 16:30:00|8430.5|8429.6|8431.3|8429.8|8432.5|8431.5|8430.5|8429.6|326
1748622900000|2025-05-30 16:35:00|8431.4|8429.9|8432.8|8431.9|8433|8431.9|8430.6|8429.3|325
1748623200000|2025-05-30 16:40:00|8432.7|8431.8|8433.2|8432.3|8433.5|8432.6|8431.8|8430.5|202
1748623500000|2025-05-30 16:45:00|8433.1|8432.2|8432.6|8431.7|8433.8|8432.9|8432.3|8431.4|184
1748623800000|2025-05-30 16:50:00|8432.7|8431.8|8433.2|8432.3|8434.7|8433.8|8432.6|8431.7|186
1748624100000|2025-05-30 16:55:00|8433.1|8432.2|8433.1|8431.6|8433.6|8432.7|8431.6|8430.4|160
1748624400000|2025-05-30 17:00:00|8433.4|8431.9|8431.1|8430.2|8433.8|8432.3|8430.4|8429.5|190
1748624700000|2025-05-30 17:05:00|8431.2|8430.3|8430.7|8429.8|8431.2|8430.3|8429.7|8428.8|142
1748625000000|2025-05-30 17:10:00|8430.8|8429.9|8433.2|8432.3|8433.4|8432.5|8430.6|8429.7|173
1748625300000|2025-05-30 17:15:00|8433.3|8432.4|8432.9|8432|8433.5|8432.6|8431.4|8430.5|211
1748625600000|2025-05-30 17:20:00|8432.8|8431.9|8433.9|8433|8434.6|8433.7|8432.8|8431.7|200
1748625900000|2025-05-30 17:25:00|8433.8|8432.9|8432.1|8431.2|8434.3|8433.4|8432|8431.1|123
1748626200000|2025-05-30 17:30:00|8432.3|8431.4|8434.7|8433.8|8434.8|8433.9|8431.6|8430.7|132
1748626500000|2025-05-30 17:35:00|8434.8|8433.9|8435.1|8434.2|8435.7|8434.8|8434.1|8433.2|145
1748626800000|2025-05-30 17:40:00|8435.2|8434.3|8436|8435.1|8436.7|8435.8|8435.1|8433.9|117
1748627100000|2025-05-30 17:45:00|8436.1|8435.2|8437|8436.1|8437.8|8436.5|8436.1|8435.2|137
1748627400000|2025-05-30 17:50:00|8437.1|8436.2|8435.5|8434.6|8437.4|8436.5|8435.3|8434.4|157
1748627700000|2025-05-30 17:55:00|8435.4|8434.5|8435.3|8434.4|8436.9|8436|8435.3|8434.4|138
1748628000000|2025-05-30 18:00:00|8435.4|8434.5|8434.9|8434|8436|8435.1|8434.8|8433.9|177
1748628300000|2025-05-30 18:05:00|8435|8434.1|8435.9|8434.4|8436|8434.9|8434.7|8433.6|170
1748628600000|2025-05-30 18:10:00|8435.7|8434.8|8435|8434.1|8436.3|8435.4|8434.8|8433.9|129
1748628900000|2025-05-30 18:15:00|8435.1|8434.2|8434.3|8433.4|8435.8|8434.9|8433.8|8432.8|189
1748629200000|2025-05-30 18:20:00|8434.4|8433.5|8433.1|8432.2|8434.6|8433.6|8432.9|8432|171
1748629500000|2025-05-30 18:25:00|8433|8432.1|8434.2|8433.3|8434.2|8433.3|8432.4|8431.5|169
1748629800000|2025-05-30 18:30:00|8434.3|8433.4|8434.3|8433.4|8434.5|8433.6|8432.7|8431.8|139
1748630100000|2025-05-30 18:35:00|8434.2|8433.3|8433.1|8432.2|8434.3|8433.4|8432.9|8432|132
1748630400000|2025-05-30 18:40:00|8433|8432.1|8434.1|8433.2|8434.1|8433.2|8432.8|8431.9|136
1748630700000|2025-05-30 18:45:00|8434|8433.1|8433|8432.1|8434.9|8434|8432.9|8432|155
1748631000000|2025-05-30 18:50:00|8432.9|8432|8433|8432.1|8433.5|8432.6|8432.7|8431.8|141
1748631300000|2025-05-30 18:55:00|8433.1|8432.2|8434.3|8433.4|8434.9|8434|8432.7|8431.8|163
1748631600000|2025-05-30 19:00:00|8434.2|8433.3|8432.2|8431.3|8434.7|8433.8|8432|8431.1|206
1748631900000|2025-05-30 19:05:00|8432.1|8431.2|8432.4|8431.5|8432.9|8432|8431.7|8430.8|93
1748632200000|2025-05-30 19:10:00|8432.8|8431.3|8430.6|8429.7|8432.8|8431.7|8430.5|8429.6|126
1748632500000|2025-05-30 19:15:00|8430.7|8429.8|8429.9|8429|8431.2|8430.1|8429.4|8428.5|79
1748632800000|2025-05-30 19:20:00|8430|8429.1|8430.2|8429.3|8431.1|8430|8429.6|8428.7|113
1748633100000|2025-05-30 19:25:00|8430.3|8429.4|8429.7|8428.8|8430.8|8429.9|8429.5|8428.3|99
1748633400000|2025-05-30 19:30:00|8429.6|8428.7|8429.7|8428.2|8430.4|8429.5|8429.2|8428.1|113
1748633700000|2025-05-30 19:35:00|8429.4|8428.5|8429.6|8428.7|8430|8429.1|8429|8428.1|89
1748634000000|2025-05-30 19:40:00|8429.7|8428.8|8429.6|8428.7|8430.6|8429.3|8429.3|8428.4|137
1748634300000|2025-05-30 19:45:00|8429.5|8428.6|8429.3|8428.4|8430.2|8429|8429|8428.1|92
1748634600000|2025-05-30 19:50:00|8429.2|8428.3|8429.3|8428.4|8430.1|8428.8|8428.5|8427.6|151
1748634900000|2025-05-30 19:55:00|8429.2|8428.3|8429.5|8428.6|8429.7|8428.8|8427.1|8426.2|348
1748635200000|2025-05-30 20:00:00|8429.4|8428.5|8429.2|8427.7|8429.4|8428.5|8427.2|8426.1|265
1748635500000|2025-05-30 20:05:00|8429.3|8427.8|8428.7|8427.2|8429.7|8428.7|8428.5|8427|83
1748635800000|2025-05-30 20:10:00|8428.4|8427.5|8430|8428.5|8430.2|8428.7|8428.3|8426.9|62
1748636100000|2025-05-30 20:15:00|8429.9|8428.4|8429.7|8428.2|8430.9|8429.4|8429.4|8427.9|103
1748636400000|2025-05-30 20:20:00|8430|8428.5|8429.7|8428.2|8430.1|8428.6|8429.4|8427.9|67
1748636700000|2025-05-30 20:25:00|8430|8428.5|8429.9|8428.4|8431.4|8429.9|8429.7|8428.2|92
1748637000000|2025-05-30 20:30:00|8430|8428.5|8430.6|8429.1|8430.6|8429.1|8429.4|8427.9|63
1748637300000|2025-05-30 20:35:00|8430.5|8429|8430.4|8428.9|8430.8|8429.3|8429.9|8428.4|63
1748637600000|2025-05-30 20:40:00|8430.5|8429|8431|8429.5|8431.1|8429.6|8430|8428.5|79
1748637900000|2025-05-30 20:45:00|8430.9|8429.4|8431.5|8430|8431.9|8430.4|8430.7|8429.2|336
1748638200000|2025-05-30 20:50:00|8431.8|8430.3|8433.3|8431.8|8433.6|8432.1|8431.1|8429.6|565
1748638500000|2025-05-30 20:55:00|8433.7|8431.3|8440.5|8428.6|8441.3|8432.7|8433.7|8428.1|420
1748808000000|2025-06-01 20:00:00|8443.2|8423.6|8442.7|8424.3|8443.2|8424.3|8442.7|8423.6|3
1748808300000|2025-06-01 20:05:00|8447.9|8426.9|8443.1|8424.9|8449.2|8428.2|8442.7|8424.3|11
1748808600000|2025-06-01 20:10:00|8442.6|8425.3|8442.8|8425.5|8447.9|8426.9|8442.6|8425.3|4
1748808900000|2025-06-01 20:15:00|8447.8|8426.8|8447.6|8426.6|8447.8|8426.8|8447.6|8426.6|3
1748809200000|2025-06-01 20:20:00|8447.4|8426.4|8442.6|8425.6|8447.4|8426.4|8442.6|8425.5|6
1748809500000|2025-06-01 20:25:00|8446.6|8425.5|8442.6|8425.3|8447.2|8426.2|8442.6|8425.3|20
1748809800000|2025-06-01 20:30:00|8447.7|8426.7|8445.9|8424.9|8447.8|8426.8|8445.9|8424.9|10
1748810100000|2025-06-01 20:35:00|8445.8|8424.8|8438.8|8417.8|8445.8|8424.8|8438.5|8417.5|6
1748810400000|2025-06-01 20:40:00|8440.1|8419.1|8439.1|8420|8441.9|8420.9|8439.1|8419.1|5
1748810700000|2025-06-01 20:45:00|8439.7|8420.6|8439.1|8418.1|8442.4|8421.4|8439.1|8418.1|5
1748811000000|2025-06-01 20:50:00|8439.2|8418.3|8439.1|8418.5|8439.2|8418.5|8438.8|8417.8|5
1748811300000|2025-06-01 20:55:00|8439.6|8418.1|8439.4|8417.5|8440.6|8418.7|8439|8417.1|19
1748811600000|2025-06-01 21:00:00|8436.9|8420|8436.4|8424.5|8437.2|8425.3|8434.4|8420|20
1748811900000|2025-06-01 21:05:00|8436.3|8424.4|8433.1|8423.4|8436.3|8424.4|8432.6|8421.7|37
1748812200000|2025-06-01 21:10:00|8434.1|8421.4|8429.6|8427.2|8434.1|8428.7|8429.4|8421.4|19
1748812500000|2025-06-01 21:15:00|8429.5|8427.1|8429.6|8427.2|8429.7|8427.3|8429.3|8426.9|20
1748812800000|2025-06-01 21:20:00|8432|8429.6|8433.6|8431.2|8437.8|8431.2|8431.7|8425.8|51
1748813100000|2025-06-01 21:25:00|8436.5|8428.3|8434|8431.6|8436.5|8431.8|8432|8428.3|23
1748813400000|2025-06-01 21:30:00|8433.9|8431.5|8434.2|8431.8|8434.2|8431.8|8433.9|8431.5|2
1748813700000|2025-06-01 21:35:00|8434.1|8431.7|8433.9|8431.5|8436.6|8434.2|8433.6|8431.2|37
1748814000000|2025-06-01 21:40:00|8434|8431.6|8434.3|8431.9|8434.4|8432|8433.9|8431.5|18
1748814300000|2025-06-01 21:45:00|8434.2|8431.8|8434.8|8432.4|8434.8|8432.4|8434.2|8431.8|12
1748814600000|2025-06-01 21:50:00|8434.7|8432.3|8437.6|8435.2|8437.6|8435.2|8434.7|8432.3|19
1748814900000|2025-06-01 21:55:00|8438.6|8436.2|8439.4|8430.7|8439.8|8436.4|8437.8|8430.7|13
1748815200000|2025-06-01 22:00:00|8440|8428.1|8436.1|8433.7|8441|8436.4|8435.1|8427.8|238
1748815500000|2025-06-01 22:05:00|8435.6|8434.1|8436.6|8435.1|8438.3|8436.8|8435.5|8434|91
1748815800000|2025-06-01 22:10:00|8436.8|8435.3|8435.8|8434.3|8437.3|8435.8|8435.7|8434.2|113
1748816100000|2025-06-01 22:15:00|8435.9|8434.4|8436.9|8435.4|8437|8435.5|8435.4|8433.9|163
1748816400000|2025-06-01 22:20:00|8436.8|8435.3|8435.2|8433.7|8437.2|8435.7|8435.2|8433.7|157
1748816700000|2025-06-01 22:25:00|8435.3|8433.8|8435.1|8433.6|8435.8|8434.3|8434.7|8433.2|151
1748817000000|2025-06-01 22:30:00|8435|8433.5|8434.8|8433.3|8435.6|8434.1|8434.1|8432.6|121
1748817300000|2025-06-01 22:35:00|8435|8433.5|8434.1|8432.6|8435.2|8433.7|8433.8|8432.3|81
1748817600000|2025-06-01 22:40:00|8434.2|8432.7|8435|8433.5|8435.5|8434|8434|8432.5|71
1748817900000|2025-06-01 22:45:00|8434.9|8433.4|8434.6|8433.1|8435.2|8433.7|8434|8432.5|88
1748818200000|2025-06-01 22:50:00|8434.7|8433.2|8433.9|8432.4|8435.6|8434.1|8433.9|8432.4|110
1748818500000|2025-06-01 22:55:00|8433.7|8432.2|8434.2|8432.7|8434.4|8432.9|8433.7|8432.2|85
1748818800000|2025-06-01 23:00:00|8434.1|8432.6|8434.1|8432.6|8434.6|8433.1|8433.8|8432.3|63
1748819100000|2025-06-01 23:05:00|8434|8432.5|8435|8433.5|8435.2|8433.7|8433.9|8432.4|85
1748819400000|2025-06-01 23:10:00|8434.9|8433.4|8434.2|8432.7|8435.4|8433.9|8434.1|8432.6|81
1748819700000|2025-06-01 23:15:00|8434|8432.5|8434.1|8432.6|8434.4|8432.9|8433.7|8432.2|94
1748820000000|2025-06-01 23:20:00|8434|8432.5|8433.7|8432.2|8434.2|8432.7|8433.7|8432.2|72
1748820300000|2025-06-01 23:25:00|8433.6|8432.1|8434.6|8433.1|8434.8|8433.4|8433.3|8431.8|51
1748820600000|2025-06-01 23:30:00|8434.7|8433.2|8434.2|8432.7|8434.9|8433.5|8433.8|8432.5|97
1748820900000|2025-06-01 23:35:00|8434.3|8432.8|8433.6|8432.1|8434.3|8432.8|8433.2|8431.7|88
1748821200000|2025-06-01 23:40:00|8433.4|8431.9|8432.3|8431.4|8433.9|8432.4|8432.1|8431.2|89
1748821500000|2025-06-01 23:45:00|8432.4|8431.5|8432|8431.1|8432.7|8431.6|8431.7|8430.6|138
1748821800000|2025-06-01 23:50:00|8432.1|8431.2|8431.9|8430.4|8432.4|8431.2|8431.2|8430.2|83
1748822100000|2025-06-01 23:55:00|8431.8|8430.3|8429.9|8429|8431.8|8430.4|8429.7|8428.7|141
1748822400000|2025-06-02 00:00:00|8429.7|8428.8|8430.8|8429.3|8432|8430.8|8429.7|8428.6|298
1748822700000|2025-06-02 00:05:00|8430.5|8429.6|8429.6|8428.1|8431.2|8429.8|8429.2|8428.1|190
1748823000000|2025-06-02 00:10:00|8429.2|8428.3|8430.2|8429.3|8430.9|8429.8|8429.1|8428|225
1748823300000|2025-06-02 00:15:00|8430.1|8429.2|8431.4|8430.5|8432|8430.8|8429.7|8428.6|166
1748823600000|2025-06-02 00:20:00|8431.3|8430.4|8430.3|8429.4|8432.2|8431.3|8430.1|8429|146
1748823900000|2025-06-02 00:25:00|8430.5|8429.6|8430.4|8429.5|8430.7|8429.8|8429.3|8428.4|135
1748824200000|2025-06-02 00:30:00|8430.3|8429.4|8430.1|8429.2|8430.8|8429.9|8429|8428.1|182
1748824500000|2025-06-02 00:35:00|8430|8429.1|8431.1|8430.2|8431.5|8430.4|8429.9|8429|152
1748824800000|2025-06-02 00:40:00|8431|8430.1|8430.7|8429.8|8431.2|8430.3|8430.3|8429|151
1748825100000|2025-06-02 00:45:00|8430.8|8429.3|8429.3|8428.4|8431|8430.1|8429.1|8428|140
1748825400000|2025-06-02 00:50:00|8429.4|8428.5|8431.8|8430.3|8432|8431.1|8428.2|8427|272
1748825700000|2025-06-02 00:55:00|8431.6|8430.7|8428.8|8427.9|8431.6|8430.7|8428.5|8427.2|281
1748826000000|2025-06-02 01:00:00|8428.9|8428|8430.1|8429.2|8430.5|8429.6|8428.7|8427.8|213
1748826300000|2025-06-02 01:05:00|8430|8429.1|8429.7|8428.8|8430.3|8429.4|8429.1|8428.2|158
1748826600000|2025-06-02 01:10:00|8429.6|8428.7|8428|8427.1|8429.6|8428.7|8427.9|8427|158
1748826900000|2025-06-02 01:15:00|8428.3|8426.8|8427.7|8426.2|8428.8|8427.9|8427.3|8425.9|221
1748827200000|2025-06-02 01:20:00|8427.6|8426.1|8428.3|8427.4|8428.4|8427.5|8426.9|8426|142
1748827500000|2025-06-02 01:25:00|8428|8427.1|8427.2|8426.3|8428.5|8427.6|8426.4|8425.4|247
1748827800000|2025-06-02 01:30:00|8427.4|8426.5|8428.5|8427.6|8428.6|8427.6|8427.2|8426.2|254
1748828100000|2025-06-02 01:35:00|8428.6|8427.7|8429.9|8429|8430.5|8429.4|8428.5|8427.6|239
1748828400000|2025-06-02 01:40:00|8430.1|8429.2|8428.8|8427.9|8430.6|8429.7|8428.7|8427.8|170
1748828700000|2025-06-02 01:45:00|8428.7|8427.8|8429.1|8428.2|8429.4|8428.2|8428|8427.1|192
1748829000000|2025-06-02 01:50:00|8428.8|8427.9|8429.4|8428.5|8429.6|8428.7|8428.3|8427.4|160
1748829300000|2025-06-02 01:55:00|8429.5|8428.6|8429.4|8428.5|8429.8|8428.9|8428.9|8427.8|167
1748829600000|2025-06-02 02:00:00|8429.5|8428.6|8429.2|8428.3|8429.8|8428.8|8429|8427.9|124
1748829900000|2025-06-02 02:05:00|8429.4|8427.9|8427.2|8426.3|8429.5|8428.3|8427.2|8426.2|164
1748830200000|2025-06-02 02:10:00|8427.3|8426.4|8427|8426.1|8427.4|8426.5|8426.9|8425.7|75
1748830500000|2025-06-02 02:15:00|8427.1|8426.2|8427|8426.1|8427.4|8426.5|8426.9|8425.7|74
1748830800000|2025-06-02 02:20:00|8426.9|8426|8427.2|8426.3|8427.2|8426.3|8426.6|8425.4|86
1748831100000|2025-06-02 02:25:00|8427.3|8426.4|8427|8426.1|8427.5|8426.6|8426.5|8425.6|102
1748831400000|2025-06-02 02:30:00|8427.1|8426.2|8427.1|8426.2|8427.5|8426.6|8426.7|8425.8|113
1748831700000|2025-06-02 02:35:00|8427|8426.1|8427.7|8426.8|8428|8427.1|8426.9|8426|63
1748832000000|2025-06-02 02:40:00|8427.8|8426.9|8428.2|8427.3|8428.2|8427.3|8427.4|8426.5|70
1748832300000|2025-06-02 02:45:00|8428.1|8427.2|8427.7|8426.8|8428.3|8427.4|8427.7|8426.8|44
1748832600000|2025-06-02 02:50:00|8427.9|8427|8427.1|8426.2|8428.1|8427.2|8427|8425.9|80
1748832900000|2025-06-02 02:55:00|8427.2|8426.3|8427.6|8426.7|8428.2|8427.2|8426.5|8425.3|104
1748833200000|2025-06-02 03:00:00|8427.8|8426.3|8426.6|8425.1|8428.1|8426.9|8426.3|8425.1|126
1748833500000|2025-06-02 03:05:00|8426.7|8425.2|8426.9|8426|8427.4|8426.2|8426.2|8425.1|87
1748833800000|2025-06-02 03:10:00|8426.8|8425.9|8427.4|8426.5|8427.7|8426.7|8426.4|8425.4|126
1748834100000|2025-06-02 03:15:00|8427.6|8426.7|8427.8|8426.9|8428.2|8427.3|8427.3|8426.4|77
1748834400000|2025-06-02 03:20:00|8427.7|8426.8|8427.5|8426.6|8428.4|8427.2|8427.4|8426.3|72
1748834700000|2025-06-02 03:25:00|8427.6|8426.7|8427.9|8427|8428.4|8427.2|8427.5|8426.6|78
1748835000000|2025-06-02 03:30:00|8427.7|8426.8|8428.1|8426.6|8428.4|8427.2|8427.4|8426.4|80
1748835300000|2025-06-02 03:35:00|8427.7|8426.8|8427.7|8426.8|8428.4|8427.3|8427.4|8426.3|81
1748835600000|2025-06-02 03:40:00|8427.8|8426.9|8427.6|8426.7|8428.2|8427.3|8427.3|8426.3|80
1748835900000|2025-06-02 03:45:00|8427.7|8426.8|8427.7|8426.8|8428.4|8427.3|8427.6|8426.5|89
1748836200000|2025-06-02 03:50:00|8427.6|8426.7|8427.3|8426.4|8428.2|8427.2|8427.3|8426.2|93
1748836500000|2025-06-02 03:55:00|8427.4|8426.5|8427.7|8426.2|8428.3|8427.4|8427.1|8425.8|133
1748836800000|2025-06-02 04:00:00|8427.8|8426.3|8428.6|8427.1|8428.6|8427.4|8427|8426|138
1748837100000|2025-06-02 04:05:00|8428.5|8427|8427.8|8426.9|8428.7|8427.4|8427.7|8426.6|81
1748837400000|2025-06-02 04:10:00|8427.9|8427|8426.7|8425.8|8428.1|8427|8426.6|8425.7|85
1748837700000|2025-06-02 04:15:00|8426.6|8425.7|8425.9|8425|8427.1|8426.1|8425.6|8424.7|79
1748838000000|2025-06-02 04:20:00|8425.7|8424.8|8426.4|8425.5|8426.8|8425.8|8425.7|8424.6|75
1748838300000|2025-06-02 04:25:00|8426.5|8425.6|8426.1|8424.6|8427|8425.8|8425.6|8424.6|67
1748838600000|2025-06-02 04:30:00|8425.8|8424.9|8425.7|8424.2|8426.3|8425|8425.4|8424.2|72
1748838900000|2025-06-02 04:35:00|8425.8|8424.3|8425.1|8424.2|8426|8424.7|8425.1|8424|94
1748839200000|2025-06-02 04:40:00|8425.3|8424.4|8425.3|8424.4|8425.9|8424.7|8425|8424|114
1748839500000|2025-06-02 04:45:00|8425.6|8424.1|8425.4|8424.5|8425.9|8424.6|8425|8424.1|104
1748839800000|2025-06-02 04:50:00|8425.3|8424.4|8426.7|8425.8|8426.7|8425.8|8425.3|8424.4|93
1748840100000|2025-06-02 04:55:00|8426.8|8425.9|8426.5|8425.6|8426.9|8425.9|8426.1|8425.2|70
1748840400000|2025-06-02 05:00:00|8426.4|8425.5|8425.5|8424.6|8426.6|8425.7|8425.4|8424.3|119
1748840700000|2025-06-02 05:05:00|8425.6|8424.7|8425.8|8424.9|8426|8425.1|8425.3|8424.4|72
1748841000000|2025-06-02 05:10:00|8425.7|8424.8|8425.9|8425|8426.4|8425.5|8425.4|8424.3|104
1748841300000|2025-06-02 05:15:00|8426|8425.1|8427.8|8426.3|8427.8|8426.5|8425.9|8424.9|111
1748841600000|2025-06-02 05:20:00|8427.7|8426.2|8427.9|8427|8428.2|8427.3|8427.4|8426.1|74
1748841900000|2025-06-02 05:25:00|8427.8|8426.9|8428.2|8427.3|8428.5|8427.6|8427.8|8426.8|74
1748842200000|2025-06-02 05:30:00|8428.3|8426.8|8427.4|8426.5|8429.2|8428|8427.4|8426.5|88
1748842500000|2025-06-02 05:35:00|8427.3|8426.4|8427.1|8426.2|8427.5|8426.6|8426.7|8425.8|104
1748842800000|2025-06-02 05:40:00|8427|8426.1|8428.4|8427.5|8428.5|8427.6|8426.9|8426|82
1748843100000|2025-06-02 05:45:00|8428.3|8427.4|8428.7|8427.8|8429|8428.1|8427.9|8426.7|130
1748843400000|2025-06-02 05:50:00|8428.8|8427.9|8428.9|8428|8429.6|8428.7|8428.4|8427.4|112
1748843700000|2025-06-02 05:55:00|8428.8|8427.9|8428.9|8428|8431.2|8430|8428.3|8427.4|207
1748844000000|2025-06-02 06:00:00|8428.8|8427.9|8428.9|8428|8429.2|8428.3|8427.6|8426.4|156
1748844300000|2025-06-02 06:05:00|8428.8|8427.9|8430.5|8429.6|8430.7|8429.7|8428.4|8427.5|141
1748844600000|2025-06-02 06:10:00|8430.4|8429.5|8429.7|8428.8|8430.7|8429.8|8429.1|8428.2|160
1748844900000|2025-06-02 06:15:00|8429.5|8428.6|8429|8428.1|8429.9|8429|8427.3|8426.4|178
1748845200000|2025-06-02 06:20:00|8428.9|8428|8428.5|8427.6|8429.9|8429|8428.2|8427.3|165
1748845500000|2025-06-02 06:25:00|8428.3|8427.4|8427.9|8427|8429.1|8428.2|8426.9|8426|144
1748845800000|2025-06-02 06:30:00|8428.1|8427.2|8426|8425.1|8430.9|8429.7|8425.6|8424.7|230
1748846100000|2025-06-02 06:35:00|8426.1|8425.2|8426.3|8425.4|8428|8427.1|8425.4|8424.5|196
1748846400000|2025-06-02 06:40:00|8426.5|8425.6|8428.1|8427.2|8428.9|8428|8426.5|8425.4|285
1748846700000|2025-06-02 06:45:00|8428.2|8427.3|8428.5|8427.6|8429.7|8428.5|8427.9|8426.7|190
1748847000000|2025-06-02 06:50:00|8428.6|8427.7|8427.2|8426.3|8430.3|8429.4|8427|8425.9|219
1748847300000|2025-06-02 06:55:00|8427.5|8426|8426.4|8425.5|8427.6|8426.4|8425.6|8424.7|237
1748847600000|2025-06-02 07:00:00|8426.1|8425.2|8427.8|8426.9|8428.1|8427.1|8425.1|8424.2|346
1748847900000|2025-06-02 07:05:00|8427.9|8427|8425.1|8424.2|8428.1|8427.2|8424.8|8423.9|257
1748848200000|2025-06-02 07:10:00|8425.2|8424.3|8426.5|8425.6|8426.5|8425.6|8423.8|8422.9|214
1748848500000|2025-06-02 07:15:00|8426.7|8425.8|8426.7|8425.8|8428.3|8427.4|8425.9|8424.9|266
1748848800000|2025-06-02 07:20:00|8426.8|8425.9|8428.6|8427.7|8428.7|8427.8|8426.4|8425.2|281
1748849100000|2025-06-02 07:25:00|8428.7|8427.8|8429.3|8428.4|8430.8|8429.9|8428.2|8427.1|266
1748849400000|2025-06-02 07:30:00|8429.2|8428.3|8429.6|8428.7|8431.1|8430.2|8428.9|8428|244
1748849700000|2025-06-02 07:35:00|8429.7|8428.8|8426.3|8425.4|8429.8|8428.9|8425.7|8424.8|224
1748850000000|2025-06-02 07:40:00|8426.2|8425.3|8428.5|8427|8428.6|8427.6|8425.6|8424.7|182
1748850300000|2025-06-02 07:45:00|8428.1|8427.2|8434.2|8432.7|8434.2|8433.2|8427.9|8426.6|389
1748850600000|2025-06-02 07:50:00|8434.3|8432.8|8434.2|8433.3|8437|8436.1|8434.2|8432.8|365
1748850900000|2025-06-02 07:55:00|8434.1|8433.2|8432.4|8431.5|8436.2|8435.3|8430.9|8430|336
1748851200000|2025-06-02 08:00:00|8432.3|8431.4|8430.5|8429.6|8433.6|8432.7|8430.5|8429.6|298
1748851500000|2025-06-02 08:05:00|8430.6|8429.7|8431.6|8430.7|8432.4|8431.3|8430|8429.1|244
1748851800000|2025-06-02 08:10:00|8431.5|8430.6|8431.1|8430.2|8432.5|8431.6|8429.9|8429|231
1748852100000|2025-06-02 08:15:00|8431.2|8430.3|8430.5|8429.6|8432.9|8432|8430.1|8429|220
1748852400000|2025-06-02 08:20:00|8430.4|8429.5|8429.6|8428.7|8430.4|8429.5|8428.4|8427.5|213
1748852700000|2025-06-02 08:25:00|8429.4|8428.5|8428.7|8427.8|8429.8|8428.9|8428.2|8427.1|175
1748853000000|2025-06-02 08:30:00|8429.3|8425.8|8427.5|8426.6|8429.3|8427.5|8427.1|8425.8|143
1748853300000|2025-06-02 08:35:00|8427.6|8426.7|8431|8430.1|8431|8430.1|8427.6|8426.7|109
1748853600000|2025-06-02 08:40:00|8431.2|8430.3|8433.2|8432.3|8433.6|8432.4|8430.4|8429.5|209
1748853900000|2025-06-02 08:45:00|8433.3|8432.4|8432.1|8431.2|8434.3|8433.1|8432.1|8431|223
1748854200000|2025-06-02 08:50:00|8432.2|8431.3|8433.2|8432.3|8433.5|8432.3|8431.5|8430.2|178
1748854500000|2025-06-02 08:55:00|8433.1|8432.2|8433|8432.1|8434.4|8433.3|8432.3|8431.4|234
1748854800000|2025-06-02 09:00:00|8432.9|8432|8433.2|8432.3|8433.8|8432.9|8431.8|8430.9|237
1748855100000|2025-06-02 09:05:00|8433.3|8432.4|8438|8437.1|8438.3|8437.2|8433.2|8432.3|225
1748855400000|2025-06-02 09:10:00|8438.1|8437.2|8437.8|8436.9|8438.3|8437.3|8436.8|8435.9|244
1748855700000|2025-06-02 09:15:00|8437.7|8436.8|8438.4|8437.5|8438.7|8437.8|8436.7|8435.8|175
1748856000000|2025-06-02 09:20:00|8438.5|8437.6|8436.8|8435.9|8438.9|8438|8436.6|8435.5|196
1748856300000|2025-06-02 09:25:00|8436.9|8436|8439.1|8438.2|8440.5|8439.6|8436.1|8435.2|225
1748856600000|2025-06-02 09:30:00|8439|8438.1|8436.6|8435.7|8441.3|8440.4|8436.6|8435.3|234
1748856900000|2025-06-02 09:35:00|8436.7|8435.8|8436.7|8435.8|8437.2|8436.1|8435.8|8434.7|238
1748857200000|2025-06-02 09:40:00|8436.9|8436|8438.6|8437.7|8438.8|8437.9|8436.7|8435.6|198
1748857500000|2025-06-02 09:45:00|8438.5|8437.6|8438.4|8437.5|8439.8|8438.6|8437.6|8436.7|194
1748857800000|2025-06-02 09:50:00|8438.7|8437.2|8439|8438.1|8440.3|8439.2|8437.5|8436.6|179
1748858100000|2025-06-02 09:55:00|8438.9|8438|8436.4|8435.5|8440.4|8439.5|8436.3|8435.4|210
1748858400000|2025-06-02 10:00:00|8436.6|8435.7|8437.4|8436.5|8437.9|8436.8|8435.9|8435|192
1748858700000|2025-06-02 10:05:00|8437.5|8436.6|8435.2|8434.3|8437.6|8436.7|8435.2|8434|134
1748859000000|2025-06-02 10:10:00|8434.9|8433.7|8436.3|8435.4|8437.8|8436.9|8434.3|8433.4|174
1748859300000|2025-06-02 10:15:00|8436.2|8435.3|8437.2|8436.3|8437.5|8436.6|8435.8|8434.9|127
1748859600000|2025-06-02 10:20:00|8437.1|8436.2|8437.7|8436.8|8437.9|8437|8436.5|8435.6|140
1748859900000|2025-06-02 10:25:00|8437.9|8437|8436.3|8435.4|8438|8437.1|8435.5|8434.3|146
1748860200000|2025-06-02 10:30:00|8436.2|8435.3|8435.3|8434.4|8436.3|8435.4|8434.3|8433.4|143
1748860500000|2025-06-02 10:35:00|8435.6|8434.1|8433.5|8432.6|8435.9|8434.6|8433.1|8432.1|142
1748860800000|2025-06-02 10:40:00|8433.6|8432.7|8435.9|8435|8436|8435.1|8433.3|8432.4|129
1748861100000|2025-06-02 10:45:00|8436|8435.1|8436.3|8435.4|8436.5|8435.6|8434.9|8434|97
1748861400000|2025-06-02 10:50:00|8435.9|8435|8435.3|8434.4|8436.9|8436|8434.8|8433.9|126
1748861700000|2025-06-02 10:55:00|8435.2|8434.3|8437.1|8436.2|8437.4|8436.5|8434.9|8434|274
1748862000000|2025-06-02 11:00:00|8437.3|8436.4|8438.4|8437.5|8438.5|8437.6|8435.9|8435|212
1748862300000|2025-06-02 11:05:00|8438.8|8437.3|8438.8|8437.9|8439.4|8438.5|8437.6|8436.5|202
1748862600000|2025-06-02 11:10:00|8438.9|8438|8438.4|8437.5|8439|8438.1|8436.6|8435.4|187
1748862900000|2025-06-02 11:15:00|8438.5|8437.6|8437.4|8436.5|8438.8|8437.9|8437.3|8436.4|142
1748863200000|2025-06-02 11:20:00|8437.5|8436.6|8437.9|8437|8438.3|8437.4|8437.3|8436.4|107
1748863500000|2025-06-02 11:25:00|8437.8|8436.9|8436.7|8435.8|8438.6|8437.5|8436.6|8435.7|140
1748863800000|2025-06-02 11:30:00|8436.9|8436|8434.2|8433.3|8437.2|8436.3|8433.9|8433|160
1748864100000|2025-06-02 11:35:00|8434.1|8433.2|8434.9|8434|8435.5|8434.6|8433.4|8432.5|160
1748864400000|2025-06-02 11:40:00|8434.8|8433.9|8432.8|8431.9|8434.8|8433.9|8432.1|8431.2|146
1748864700000|2025-06-02 11:45:00|8432.9|8432|8433.8|8432.9|8433.9|8433|8431.6|8430.7|162
1748865000000|2025-06-02 11:50:00|8433.7|8432.8|8435.2|8434.3|8435.4|8434.5|8432.8|8431.9|133
1748865300000|2025-06-02 11:55:00|8435.1|8434.2|8433.1|8432.2|8436|8435.1|8432.6|8431.7|244
1748865600000|2025-06-02 12:00:00|8433.2|8432.3|8433|8432.1|8433.4|8432.5|8431.5|8430.6|251
1748865900000|2025-06-02 12:05:00|8432.9|8432|8433.7|8432.8|8434.6|8433.6|8432.5|8431.6|192
1748866200000|2025-06-02 12:10:00|8433.6|8432.7|8433.4|8432.5|8433.8|8432.9|8431.7|8430.8|163
1748866500000|2025-06-02 12:15:00|8433.3|8432.4|8433.8|8432.9|8434.5|8433.6|8432.8|8431.9|117
1748866800000|2025-06-02 12:20:00|8433.6|8432.7|8435|8434.1|8435.6|8434.7|8433.5|8432.6|144
1748867100000|2025-06-02 12:25:00|8435.1|8434.2|8433.7|8432.8|8435.5|8434.6|8433.3|8432.4|187
1748867400000|2025-06-02 12:30:00|8433.8|8432.9|8434.5|8433.6|8434.8|8433.8|8432.5|8431.6|215
1748867700000|2025-06-02 12:35:00|8434.4|8433.5|8434.8|8433.9|8435.3|8434.3|8434|8432.7|180
1748868000000|2025-06-02 12:40:00|8434.7|8433.8|8434.1|8433.2|8435.7|8434.4|8432.7|8431.7|267
1748868300000|2025-06-02 12:45:00|8434|8433.1|8432|8431.1|8434|8433.1|8431.5|8430.3|168
1748868600000|2025-06-02 12:50:00|8432.1|8431.2|8434|8433.1|8434.3|8433.4|8432|8430.9|163
1748868900000|2025-06-02 12:55:00|8434.1|8433.2|8432|8431.1|8434.1|8433.2|8431.8|8430.9|181
1748869200000|2025-06-02 13:00:00|8432.1|8431.2|8432.4|8431.5|8432.5|8431.5|8430.8|8429.9|317
1748869500000|2025-06-02 13:05:00|8432.5|8431.6|8434.1|8433.2|8434.1|8433.2|8431.4|8430.5|182
1748869800000|2025-06-02 13:10:00|8434.2|8433.3|8437.7|8436.8|8437.9|8437|8434|8433.1|177
1748870100000|2025-06-02 13:15:00|8437.9|8437|8437.3|8436.4|8438.1|8437.2|8436.5|8435.6|203
1748870400000|2025-06-02 13:20:00|8437.4|8436.5|8439.1|8438.2|8439.5|8438.2|8437.2|8436.3|212
1748870700000|2025-06-02 13:25:00|8438.9|8438|8437.6|8436.7|8439.5|8438.6|8435.6|8434.7|298
1748871000000|2025-06-02 13:30:00|8437.4|8436.5|8436.8|8435.9|8438.8|8437.9|8436.6|8435.7|335
1748871300000|2025-06-02 13:35:00|8437|8436.1|8438.6|8437.7|8439.7|8438.8|8436.2|8435.2|328
1748871600000|2025-06-02 13:40:00|8438.7|8437.8|8442.9|8440|8443.2|8441.4|8438.7|8437.8|296
1748871900000|2025-06-02 13:45:00|8443|8439.8|8441.8|8440.9|8444|8443.1|8441.5|8439.8|308
1748872200000|2025-06-02 13:50:00|8441.9|8441|8443.7|8442.8|8444.6|8443.7|8441.8|8440.9|310
1748872500000|2025-06-02 13:55:00|8443.6|8442.7|8443.8|8437.3|8444.3|8443.4|8440.5|8437.3|318
1748872800000|2025-06-02 14:00:00|8444.6|8439.3|8446.8|8445.3|8448.9|8448|8444.6|8437.5|676
1748873100000|2025-06-02 14:05:00|8446.5|8445.6|8446|8445.1|8448.6|8447.5|8445|8443.7|425
1748873400000|2025-06-02 14:10:00|8446.1|8445.2|8443.4|8442.5|8447.2|8446.3|8442.5|8441.2|442
1748873700000|2025-06-02 14:15:00|8443.3|8442.4|8444.9|8444|8445.9|8445|8442.3|8441.4|356
1748874000000|2025-06-02 14:20:00|8445|8444.1|8442.9|8442|8445|8444.1|8441.4|8440.5|334
1748874300000|2025-06-02 14:25:00|8443|8442.1|8444.8|8443.9|8445.1|8444.2|8442|8441.1|327
1748874600000|2025-06-02 14:30:00|8444.9|8444|8444.4|8443.5|8446.6|8445.7|8444.3|8443.4|334
1748874900000|2025-06-02 14:35:00|8444.2|8443.3|8442.7|8441.2|8445|8444.1|8442.3|8441.2|406
1748875200000|2025-06-02 14:40:00|8442.5|8441|8439.8|8438.9|8442.6|8441.7|8439.2|8438.3|340
1748875500000|2025-06-02 14:45:00|8439.7|8438.8|8440.2|8439.3|8440.2|8439.3|8437|8436.1|292
1748875800000|2025-06-02 14:50:00|8440.3|8439.4|8439.1|8438.2|8440.4|8439.5|8436.3|8435.4|362
1748876100000|2025-06-02 14:55:00|8439.2|8438.3|8437.7|8436.8|8439.5|8438.6|8436.4|8435.5|409
1748876400000|2025-06-02 15:00:00|8437.8|8436.9|8436.6|8435.7|8438.8|8437.9|8436.4|8435.5|401
1748876700000|2025-06-02 15:05:00|8436.5|8435.6|8435.8|8434.9|8437|8436.1|8434.8|8433.9|236
1748877000000|2025-06-02 15:10:00|8435.9|8435|8437|8436.1|8439|8438.1|8435.8|8434.9|318
1748877300000|2025-06-02 15:15:00|8436.9|8436|8438.4|8437.5|8438.6|8437.5|8435.8|8434.9|241
1748877600000|2025-06-02 15:20:00|8438.3|8437.4|8438.6|8437.7|8439.1|8438|8437|8436.1|271
1748877900000|2025-06-02 15:25:00|8438.7|8437.8|8437.8|8436.9|8440.2|8439.3|8437.3|8436.4|252
1748878200000|2025-06-02 15:30:00|8437.9|8437|8437.5|8436.6|8438.5|8437.3|8436.8|8435.5|351
1748878500000|2025-06-02 15:35:00|8437.4|8436.5|8437|8436.1|8438|8436.6|8435.6|8434.4|347
1748878800000|2025-06-02 15:40:00|8437.4|8435.9|8438.4|8436.9|8438.4|8437.4|8436.6|8435.6|244
1748879100000|2025-06-02 15:45:00|8438.2|8436.7|8436.3|8435.4|8438.5|8437.6|8436.3|8435.4|231
1748879400000|2025-06-02 15:50:00|8436.6|8435.1|8435.6|8434.7|8437|8436.1|8434.7|8433.8|218
1748879700000|2025-06-02 15:55:00|8435.4|8434.5|8438|8437.1|8438.4|8437.5|8432.7|8431.8|198
1748880000000|2025-06-02 16:00:00|8438.3|8437.4|8439.4|8438.5|8440.7|8439.6|8437.4|8436.5|298
1748880300000|2025-06-02 16:05:00|8439.5|8438.6|8438|8437.1|8439.5|8438.6|8437.1|8435.8|249
1748880600000|2025-06-02 16:10:00|8438.1|8437.2|8439.6|8438.7|8439.8|8438.9|8437.5|8436.6|148
1748880900000|2025-06-02 16:15:00|8439.5|8438.6|8440.3|8439.4|8440.5|8439.6|8438.6|8437.7|199
1748881200000|2025-06-02 16:20:00|8440.2|8439.3|8440.5|8439.6|8440.9|8440|8440.1|8439|186
1748881500000|2025-06-02 16:25:00|8440.6|8439.7|8440|8439.1|8441.1|8440.2|8439.6|8438.7|208
1748881800000|2025-06-02 16:30:00|8440.1|8439.2|8439.8|8438.9|8440.5|8439.6|8438.5|8437.6|194
1748882100000|2025-06-02 16:35:00|8439.6|8438.7|8441.7|8440.2|8441.7|8440.5|8439.6|8438.5|193
1748882400000|2025-06-02 16:40:00|8441.6|8440.1|8441.2|8440.3|8442.4|8441.3|8440.4|8439.3|219
1748882700000|2025-06-02 16:45:00|8441.3|8440.4|8442.2|8441.3|8443.2|8442.3|8441.2|8440.3|159
1748883000000|2025-06-02 16:50:00|8442.3|8441.4|8444.8|8443.9|8445.5|8444.1|8442|8440.9|184
1748883300000|2025-06-02 16:55:00|8445|8444.1|8444.7|8443.8|8445.1|8444.2|8442.4|8441.5|199
1748883600000|2025-06-02 17:00:00|8444.5|8443.6|8446.4|8445.5|8446.7|8445.8|8442.6|8441.5|264
1748883900000|2025-06-02 17:05:00|8446.3|8445.4|8446.2|8445.3|8447.5|8446.3|8445.6|8444.7|116
1748884200000|2025-06-02 17:10:00|8446.3|8445.4|8448|8447.1|8448.2|8447.3|8446.1|8445|104
1748884500000|2025-06-02 17:15:00|8448.1|8447.2|8448|8447.1|8448.6|8447.7|8446.8|8445.9|148
1748884800000|2025-06-02 17:20:00|8448.1|8447.2|8447.6|8446.7|8448.7|8447.8|8447.4|8446.5|113
1748885100000|2025-06-02 17:25:00|8447.5|8446.6|8446.8|8445.9|8448.1|8447.1|8446.2|8445.2|116
1748885400000|2025-06-02 17:30:00|8446.9|8446|8446.7|8445.8|8447.3|8446.3|8446.4|8445.5|124
1748885700000|2025-06-02 17:35:00|8446.8|8445.9|8448.5|8447.6|8448.5|8447.6|8446.1|8445.2|119
1748886000000|2025-06-02 17:40:00|8448.4|8447.5|8447.3|8446.4|8448.7|8447.7|8447|8446.1|118
1748886300000|2025-06-02 17:45:00|8447.2|8446.3|8447.4|8446.5|8448.1|8447.2|8447|8446.1|103
1748886600000|2025-06-02 17:50:00|8447.3|8446.4|8448.2|8447.3|8448.4|8447.5|8447.1|8446.2|121
1748886900000|2025-06-02 17:55:00|8448.1|8447.2|8448.4|8447.5|8448.8|8447.9|8447.9|8447|125
1748887200000|2025-06-02 18:00:00|8448.3|8447.4|8448.2|8447.3|8448.7|8447.8|8447.5|8446.6|184
1748887500000|2025-06-02 18:05:00|8448.4|8447.5|8448.6|8447.7|8448.8|8447.9|8448|8446.9|122
1748887800000|2025-06-02 18:10:00|8448.7|8447.8|8449.6|8448.7|8450.2|8449.3|8448.5|8447.6|130
1748888100000|2025-06-02 18:15:00|8449.7|8448.8|8449.7|8448.8|8449.7|8448.8|8448.6|8447.7|124
1748888400000|2025-06-02 18:20:00|8449.9|8449|8448.8|8447.9|8450|8449.1|8448.4|8447.5|108
1748888700000|2025-06-02 18:25:00|8448.9|8448|8448.8|8447.9|8449.4|8448.5|8448.4|8447.5|116
1748889000000|2025-06-02 18:30:00|8448.7|8447.8|8449.2|8448.3|8449.6|8448.7|8447.6|8446.7|139
1748889300000|2025-06-02 18:35:00|8449.3|8448.4|8449.3|8448.4|8449.6|8448.7|8448.5|8447.6|118
1748889600000|2025-06-02 18:40:00|8449.2|8448.3|8449.3|8448.4|8449.4|8448.5|8448|8447.1|105
1748889900000|2025-06-02 18:45:00|8449.4|8448.5|8450.1|8448.6|8450.1|8449|8448.6|8447.7|127
1748890200000|2025-06-02 18:50:00|8449.7|8448.8|8449|8448.1|8450.1|8448.9|8448.9|8448|108
1748890500000|2025-06-02 18:55:00|8448.9|8448|8450.1|8449.2|8450.4|8449.5|8448.9|8448|167
1748890800000|2025-06-02 19:00:00|8449.5|8448.6|8447.7|8446.8|8449.9|8449|8447.4|8446.3|194
1748891100000|2025-06-02 19:05:00|8447.6|8446.7|8446.6|8445.7|8448.1|8447.2|8446.3|8445.4|119
1748891400000|2025-06-02 19:10:00|8446.5|8445.6|8446.6|8445.7|8447.2|8446.3|8446|8445.1|85
1748891700000|2025-06-02 19:15:00|8446.4|8445.5|8446.1|8445.2|8446.6|8445.7|8445.8|8444.9|71
1748892000000|2025-06-02 19:20:00|8446.2|8445.3|8445.3|8444.4|8446.3|8445.4|8445|8444.1|90
1748892300000|2025-06-02 19:25:00|8445.2|8444.3|8445.6|8444.7|8446.2|8445.3|8445.2|8444.3|75
1748892600000|2025-06-02 19:30:00|8445.7|8444.8|8446.5|8445.6|8446.8|8445.8|8445.3|8444.4|109
1748892900000|2025-06-02 19:35:00|8446.4|8445.5|8447.5|8446.6|8447.7|8446.6|8446.1|8445.2|70
1748893200000|2025-06-02 19:40:00|8447.4|8446.5|8447.2|8446.3|8447.6|8446.6|8446.6|8445.7|87
1748893500000|2025-06-02 19:45:00|8447.1|8446.2|8446.7|8445.8|8447.8|8446.9|8446.5|8445.6|76
1748893800000|2025-06-02 19:50:00|8446.8|8445.9|8447.6|8446.7|8447.8|8446.9|8446.4|8445.3|86
1748894100000|2025-06-02 19:55:00|8447.5|8446.6|8449.4|8448.5|8449.5|8448.6|8447.1|8446.2|139
1748894400000|2025-06-02 20:00:00|8449.3|8448.4|8447.8|8446.9|8450.2|8449.3|8447.4|8446.5|112
1748894700000|2025-06-02 20:05:00|8447.7|8446.8|8448.2|8447.3|8448.6|8447.5|8447.3|8446.4|62
1748895000000|2025-06-02 20:10:00|8448|8447.1|8448.5|8447|8449.4|8447.9|8448|8446.9|45
1748895300000|2025-06-02 20:15:00|8448.1|8447.2|8448|8447.1|8448.5|8447.4|8447.9|8446.9|39
1748895600000|2025-06-02 20:20:00|8448.4|8446.9|8447.9|8447|8448.7|8447.3|8447.9|8446.5|46
1748895900000|2025-06-02 20:25:00|8448.2|8446.7|8448.1|8446.6|8448.3|8447|8447.7|8446.6|32
1748896200000|2025-06-02 20:30:00|8447.5|8446.5|8448.1|8446.6|8448.3|8447|8447|8446|61
1748896500000|2025-06-02 20:35:00|8447.7|8446.8|8447.7|8446.2|8447.9|8446.8|8447|8446.1|27
1748896800000|2025-06-02 20:40:00|8447.6|8446.1|8446.4|8444.9|8447.7|8446.6|8446|8444.9|56
1748897100000|2025-06-02 20:45:00|8446.6|8445.1|8446.7|8445.2|8446.9|8445.7|8445.8|8444.6|66
1748897400000|2025-06-02 20:50:00|8446.4|8444.9|8447|8445.5|8447|8445.5|8446.1|8444.6|70
1748897700000|2025-06-02 20:55:00|8447.4|8445|8452.7|8440.9|8453.1|8446.7|8447.2|8440.9|204
1748898000000|2025-06-02 21:00:00|8452.6|8439.6|8448.2|8437|8452.7|8439.6|8448.2|8437|6
1748898300000|2025-06-02 21:05:00|8449.5|8437.6|8450.9|8439.9|8452.6|8440.8|8449.5|8437.6|82
1748898600000|2025-06-02 21:10:00|8450.8|8440|8451.8|8442|8453.8|8443.3|8450.2|8438.9|64
1748898900000|2025-06-02 21:15:00|8451.9|8441.9|8453.9|8444.2|8455.1|8444.4|8451.7|8440.9|285
1748899200000|2025-06-02 21:20:00|8453.6|8443.4|8451.2|8443.3|8454.3|8444|8451|8443|76
1748899500000|2025-06-02 21:25:00|8451.3|8443.2|8449.2|8441.7|8451.5|8443.8|8449.1|8441.7|51
1748899800000|2025-06-02 21:30:00|8450.2|8442.2|8450.6|8443|8450.9|8443.1|8449.3|8440.9|33
1748900100000|2025-06-02 21:35:00|8450.5|8442.8|8450.3|8441.9|8451.6|8444|8450.3|8441.3|65
1748900400000|2025-06-02 21:40:00|8450.2|8442.3|8449.4|8443.9|8450.2|8443.9|8448.9|8441.9|168
1748900700000|2025-06-02 21:45:00|8449.3|8443.8|8449|8443.3|8449.4|8443.8|8448.3|8442.5|67
1748901000000|2025-06-02 21:50:00|8450.8|8443.7|8449.7|8444|8450.9|8444.6|8449.1|8443|73
1748901300000|2025-06-02 21:55:00|8449.8|8444.1|8449.5|8444.8|8450.3|8444.8|8449|8443.6|44
1748901600000|2025-06-02 22:00:00|8449.1|8444.5|8449.1|8446.7|8450.6|8447.7|8448.6|8441.8|233
1748901900000|2025-06-02 22:05:00|8448.7|8447.2|8448.8|8447.3|8449.3|8447.8|8448.5|8447|29
1748902200000|2025-06-02 22:10:00|8448.5|8447|8449.5|8448|8449.7|8448.2|8448.5|8447|34
1748902500000|2025-06-02 22:15:00|8449.6|8448.1|8449.8|8448.3|8450|8448.5|8449.3|8447.8|65
1748902800000|2025-06-02 22:20:00|8449.9|8448.4|8449.8|8448.3|8450.5|8449|8449.5|8448|57
1748903100000|2025-06-02 22:25:00|8449.7|8448.2|8450.3|8448.8|8450.4|8448.9|8449.4|8447.9|60
1748903400000|2025-06-02 22:30:00|8450.4|8448.9|8449.5|8448|8450.5|8449|8449.4|8447.9|46
1748903700000|2025-06-02 22:35:00|8449.7|8448.2|8448.9|8447.4|8449.7|8448.2|8448.9|8447.4|27
1748904000000|2025-06-02 22:40:00|8449|8447.5|8449|8447.5|8449.3|8447.8|8448.6|8447.1|31
1748904300000|2025-06-02 22:45:00|8449.1|8447.6|8449.3|8447.8|8449.8|8448.3|8448.9|8447.4|53
1748904600000|2025-06-02 22:50:00|8449.5|8448|8449.5|8448|8449.5|8448|8449.1|8447.6|22
1748904900000|2025-06-02 22:55:00|8449.4|8447.9|8448.6|8447.1|8449.4|8447.9|8448.3|8446.8|57
1748905200000|2025-06-02 23:00:00|8448.8|8447.3|8449.2|8447.7|8449.8|8448.9|8448.8|8447.3|66
1748905500000|2025-06-02 23:05:00|8449.3|8447.8|8449|8448.1|8449.5|8448.4|8448.9|8447.6|30
1748905800000|2025-06-02 23:10:00|8449.1|8448.2|8448.8|8447.9|8449.4|8448.2|8448.5|8447.5|44
1748906100000|2025-06-02 23:15:00|8448.7|8447.8|8449.9|8448.4|8450.1|8448.6|8448.6|8447.6|78
1748906400000|2025-06-02 23:20:00|8449.8|8448.3|8449.6|8448.7|8450.2|8448.8|8449.3|8448.2|32
1748906700000|2025-06-02 23:25:00|8449.4|8448.5|8449.8|8448.3|8450.4|8448.9|8448.4|8447.5|135
1748907000000|2025-06-02 23:30:00|8449.6|8448.1|8450.1|8448.6|8450.2|8448.7|8449.5|8448.1|47
1748907300000|2025-06-02 23:35:00|8450|8448.5|8450.2|8448.7|8450.6|8449.2|8449.7|8448.5|69
1748907600000|2025-06-02 23:40:00|8449.7|8448.8|8448.4|8446.9|8450.2|8449.1|8448.1|8446.9|75
1748907900000|2025-06-02 23:45:00|8448.2|8447.3|8448|8447.1|8449.2|8447.9|8447.4|8446.2|81
1748908200000|2025-06-02 23:50:00|8448.1|8447.2|8448.6|8447.7|8449|8447.7|8447.9|8447|49
1748908500000|2025-06-02 23:55:00|8448.7|8447.8|8448.5|8447.6|8449.1|8448|8448.4|8447.5|72
1748908800000|2025-06-03 00:00:00|8448.6|8447.7|8449.9|8448.4|8450.4|8449.1|8448.5|8447.4|192
1748909100000|2025-06-03 00:05:00|8449.5|8448.6|8449.1|8447.6|8449.9|8448.7|8448.1|8447.1|158
1748909400000|2025-06-03 00:10:00|8448.8|8447.9|8448.2|8447.3|8449.5|8448.3|8447.9|8446.7|127
1748909700000|2025-06-03 00:15:00|8448.1|8447.2|8448.9|8447.4|8448.9|8447.6|8447.5|8446.5|139
1748910000000|2025-06-03 00:20:00|8448.5|8447.6|8448.2|8447.3|8449.6|8448.5|8448.1|8447.2|122
1748910300000|2025-06-03 00:25:00|8448.3|8447.4|8447.8|8446.9|8448.5|8447.6|8447|8445.7|138
1748910600000|2025-06-03 00:30:00|8447.7|8446.8|8446.7|8445.8|8448.3|8447.4|8446.7|8445.8|113
1748910900000|2025-06-03 00:35:00|8446.8|8445.9|8446.8|8445.9|8447|8446.1|8446.2|8445.2|91
1748911200000|2025-06-03 00:40:00|8446.9|8446|8445.4|8444.5|8447|8446.1|8445.4|8444.1|92
1748911500000|2025-06-03 00:45:00|8445.3|8444.4|8445.4|8444.5|8445.8|8444.9|8445|8443.9|100
1748911800000|2025-06-03 00:50:00|8445.5|8444.6|8445.4|8444.5|8445.9|8444.9|8444.8|8443.5|165
1748912100000|2025-06-03 00:55:00|8445.3|8444.4|8447.2|8446.3|8447.6|8446.7|8445.2|8444.3|180
1748912400000|2025-06-03 01:00:00|8447.3|8446.4|8444.7|8443.8|8447.3|8446.4|8444.1|8442.9|195
1748912700000|2025-06-03 01:05:00|8444.6|8443.7|8445.3|8443.8|8445.8|8444.8|8444.4|8443.3|185
1748913000000|2025-06-03 01:10:00|8445.1|8443.6|8445.5|8444|8446.1|8445.2|8445.1|8443.6|208
1748913300000|2025-06-03 01:15:00|8445.6|8444.1|8446.7|8445.2|8446.8|8445.6|8445.1|8443.7|247
1748913600000|2025-06-03 01:20:00|8446.8|8445.3|8447.4|8446.5|8447.6|8446.6|8446.1|8444.6|161
1748913900000|2025-06-03 01:25:00|8447.5|8446.6|8447.9|8446.4|8448.6|8447.4|8447.2|8446|143
1748914200000|2025-06-03 01:30:00|8448|8446.5|8446.9|8446|8448.2|8447|8446.8|8445.7|242
1748914500000|2025-06-03 01:35:00|8447.1|8446.2|8447.8|8446.9|8448.1|8447.2|8446.2|8444.9|221
1748914800000|2025-06-03 01:40:00|8447.7|8446.8|8448|8446.5|8449.2|8448|8447.6|8446.4|208
1748915100000|2025-06-03 01:45:00|8447.7|8446.8|8445.3|8444.4|8448|8447|8445.3|8444.4|215
1748915400000|2025-06-03 01:50:00|8445.2|8444.3|8445|8443.5|8446.5|8445.1|8444.5|8443.5|185
1748915700000|2025-06-03 01:55:00|8444.8|8443.9|8444.7|8443.8|8445.5|8444.4|8444.1|8443.2|200
1748916000000|2025-06-03 02:00:00|8444.9|8443.4|8446|8445.1|8446.4|8445.5|8444.2|8442.9|136
1748916300000|2025-06-03 02:05:00|8446.2|8445.3|8447.4|8446.5|8447.6|8446.7|8446.2|8445.3|103
1748916600000|2025-06-03 02:10:00|8447.3|8446.4|8446.9|8446|8448|8447.1|8445.8|8444.4|155
1748916900000|2025-06-03 02:15:00|8447.1|8446.2|8447.4|8446.5|8448|8447.1|8446.1|8445.2|104
1748917200000|2025-06-03 02:20:00|8447.5|8446.6|8447.9|8447|8447.9|8447|8446.7|8445.5|90
1748917500000|2025-06-03 02:25:00|8448.1|8447.2|8448.5|8447.6|8449.1|8448.2|8448|8446.7|133
1748917800000|2025-06-03 02:30:00|8448.4|8447.5|8447.9|8447|8449.3|8448.4|8447.5|8446.6|98
1748918100000|2025-06-03 02:35:00|8447.6|8446.7|8447.3|8446.4|8448|8447.1|8446.8|8445.9|118
1748918400000|2025-06-03 02:40:00|8447.2|8446.3|8448.2|8447.3|8448.3|8447.3|8446.8|8445.9|142
1748918700000|2025-06-03 02:45:00|8448.3|8447.4|8449.5|8448.6|8449.6|8448.7|8448.2|8447.2|98
1748919000000|2025-06-03 02:50:00|8449.6|8448.7|8449.7|8448.8|8449.7|8448.8|8448.9|8448|80
1748919300000|2025-06-03 02:55:00|8449.6|8448.7|8450.2|8449.3|8450.6|8449.4|8449.5|8448.6|83
1748919600000|2025-06-03 03:00:00|8450.1|8449.2|8450.5|8449.6|8450.9|8449.6|8450|8449|97
1748919900000|2025-06-03 03:05:00|8450.3|8449.4|8449.5|8448.6|8450.6|8449.7|8449.5|8448.6|71
1748920200000|2025-06-03 03:10:00|8449.6|8448.7|8449.5|8448.6|8449.8|8448.9|8449.2|8448.2|94
1748920500000|2025-06-03 03:15:00|8449.4|8448.5|8448.8|8447.9|8450.1|8449.1|8448.4|8447.5|77
1748920800000|2025-06-03 03:20:00|8448.9|8448|8448.6|8447.7|8449|8448.1|8448.2|8447.3|62
1748921100000|2025-06-03 03:25:00|8448.7|8447.8|8448|8447.1|8449.7|8448.5|8447.7|8446.5|78
1748921400000|2025-06-03 03:30:00|8447.9|8447|8447.5|8446.6|8448.1|8447.2|8447.3|8446.4|84
1748921700000|2025-06-03 03:35:00|8447.3|8446.4|8447.3|8446.4|8447.6|8446.7|8446.3|8445.4|143
1748922000000|2025-06-03 03:40:00|8447.2|8446.3|8448|8447.1|8448.1|8447.2|8446.8|8445.9|127
1748922300000|2025-06-03 03:45:00|8447.9|8447|8447.5|8446.6|8448.1|8447.2|8447.4|8446.2|100
1748922600000|2025-06-03 03:50:00|8447.4|8446.5|8447.8|8446.9|8448.1|8447.2|8447.4|8446.1|82
1748922900000|2025-06-03 03:55:00|8447.7|8446.8|8448.2|8447.3|8448.4|8447.4|8447.4|8446.2|111
1748923200000|2025-06-03 04:00:00|8448.1|8447.2|8448.1|8447.2|8448.9|8448|8447.6|8446.4|80
1748923500000|2025-06-03 04:05:00|8448.2|8447.3|8448.1|8446.6|8448.8|8447.9|8447.8|8446.5|84
1748923800000|2025-06-03 04:10:00|8447.7|8446.8|8448.1|8447.2|8448.4|8447.5|8447.6|8446.3|62
1748924100000|2025-06-03 04:15:00|8448.2|8447.3|8449|8448.1|8449.3|8448.3|8448.1|8447|73
1748924400000|2025-06-03 04:20:00|8448.8|8447.9|8448.5|8447.6|8449.5|8448.4|8448.4|8447.2|72
1748924700000|2025-06-03 04:25:00|8448.7|8447.2|8448.2|8447.3|8448.7|8447.5|8447.9|8446.8|60
1748925000000|2025-06-03 04:30:00|8448.1|8447.2|8447.8|8446.9|8448.8|8447.9|8447.8|8446.6|88
1748925300000|2025-06-03 04:35:00|8447.9|8447|8447.9|8447|8448.4|8447.5|8447.5|8446.3|63
1748925600000|2025-06-03 04:40:00|8448|8447.1|8448.1|8447.2|8448.3|8447.4|8447.7|8446.8|37
1748925900000|2025-06-03 04:45:00|8448|8447.1|8447.6|8446.7|8448.4|8447.5|8447.4|8446.5|52
1748926200000|2025-06-03 04:50:00|8447.5|8446.6|8447.8|8446.9|8448|8447.1|8446.9|8446|71
1748926500000|2025-06-03 04:55:00|8447.9|8447|8448.7|8447.8|8449.1|8448.2|8447.5|8446.6|68
1748926800000|2025-06-03 05:00:00|8448.6|8447.7|8446.9|8446|8449.2|8448.3|8446.6|8445.7|108
1748927100000|2025-06-03 05:05:00|8447|8446.1|8446.6|8445.7|8447.4|8446.5|8446.2|8445.3|56
1748927400000|2025-06-03 05:10:00|8446.7|8445.8|8446.5|8445.6|8447.5|8446.5|8446.4|8445.1|70
1748927700000|2025-06-03 05:15:00|8446.4|8445.5|8447.3|8445.8|8447.5|8446.6|8446.3|8445.1|82
1748928000000|2025-06-03 05:20:00|8447.2|8445.7|8446.7|8445.8|8447.2|8446.1|8446.2|8445.2|95
1748928300000|2025-06-03 05:25:00|8446.9|8446|8446.7|8445.8|8447.3|8446.4|8446|8444.8|159
1748928600000|2025-06-03 05:30:00|8446.8|8445.9|8446.5|8445.6|8447.4|8446.5|8445.6|8444.7|106
1748928900000|2025-06-03 05:35:00|8446.6|8445.7|8445.7|8444.8|8446.9|8446|8445.4|8444.5|88
1748929200000|2025-06-03 05:40:00|8445.8|8444.9|8445.4|8444.5|8445.9|8445|8445.1|8443.9|92
1748929500000|2025-06-03 05:45:00|8445.8|8444.9|8446.6|8445.7|8447|8446.1|8445|8444|120
1748929800000|2025-06-03 05:50:00|8446.5|8445.6|8445.7|8444.8|8446.8|8445.9|8445.3|8444.1|114
1748930100000|2025-06-03 05:55:00|8445.8|8444.9|8446.3|8445.4|8446.9|8446|8445.7|8444.8|99
1748930400000|2025-06-03 06:00:00|8446.4|8445.5|8446.2|8445.3|8446.7|8445.8|8445.4|8444.2|214
1748930700000|2025-06-03 06:05:00|8446.3|8445.4|8446.2|8445.3|8447|8446.1|8445.7|8444.4|145
1748931000000|2025-06-03 06:10:00|8446.5|8445|8445.5|8444.6|8447.2|8446.3|8445|8444.1|187
1748931300000|2025-06-03 06:15:00|8445.6|8444.7|8446.3|8445.4|8447.2|8446.3|8445.3|8444.4|144
1748931600000|2025-06-03 06:20:00|8446.2|8445.3|8443.7|8442.8|8447|8446.1|8443.5|8442.6|210
1748931900000|2025-06-03 06:25:00|8443.9|8443|8444.6|8443.7|8446.3|8445.4|8443.6|8442.7|110
1748932200000|2025-06-03 06:30:00|8444.5|8443.6|8445.6|8444.7|8446.4|8445.5|8444.4|8443.5|143
1748932500000|2025-06-03 06:35:00|8445.7|8444.8|8443.9|8443|8445.7|8444.8|8443.2|8442.3|147
1748932800000|2025-06-03 06:40:00|8443.7|8442.8|8445.4|8444.5|8445.5|8444.6|8443.1|8442.2|139
1748933100000|2025-06-03 06:45:00|8445.5|8444.6|8442.8|8441.9|8445.5|8444.6|8442.8|8441.9|150
1748933400000|2025-06-03 06:50:00|8442.7|8441.8|8443.7|8442.8|8444.1|8443.2|8442.2|8441.3|125
1748933700000|2025-06-03 06:55:00|8443.6|8442.7|8446.2|8445.3|8446.5|8445.6|8443.5|8442.6|180
1748934000000|2025-06-03 07:00:00|8446.3|8445.4|8448.7|8447.8|8449.2|8448.3|8445.5|8444.6|245
1748934300000|2025-06-03 07:05:00|8448.9|8447.4|8449.4|8448.5|8450.6|8449.4|8448.4|8447.4|182
1748934600000|2025-06-03 07:10:00|8449.2|8448.3|8447|8445.5|8449.6|8448.7|8446.3|8445.2|183
1748934900000|2025-06-03 07:15:00|8446.7|8445.8|8447|8446.1|8448.5|8447.4|8444.5|8443.6|212
1748935200000|2025-06-03 07:20:00|8447.1|8446.2|8448.3|8447.4|8449.1|8447.7|8446.5|8445.6|254
1748935500000|2025-06-03 07:25:00|8448.4|8447.5|8448.1|8447.2|8449.3|8447.9|8447.7|8446.6|267
1748935800000|2025-06-03 07:30:00|8448.3|8447.4|8446.9|8446|8449.2|8447.9|8446.4|8445|246
1748936100000|2025-06-03 07:35:00|8446.8|8445.9|8444|8443.1|8447.1|8446.2|8443.8|8442.9|178
1748936400000|2025-06-03 07:40:00|8443.9|8443|8446.6|8445.7|8446.6|8445.7|8443.6|8442.7|149
1748936700000|2025-06-03 07:45:00|8446.3|8445.4|8443.5|8442.6|8446.5|8445.6|8443.4|8442.4|109
1748937000000|2025-06-03 07:50:00|8443.6|8442.7|8443.5|8442.6|8443.7|8442.8|8442.9|8442|114
1748937300000|2025-06-03 07:55:00|8443.6|8442.7|8444.6|8443.1|8444.9|8444|8442.7|8441.4|188
1748937600000|2025-06-03 08:00:00|8444.5|8443|8445.4|8444.5|8445.4|8444.5|8442.8|8441.7|262
1748937900000|2025-06-03 08:05:00|8445.2|8444.3|8446.1|8445.2|8446.8|8445.9|8444.8|8443.9|204
1748938200000|2025-06-03 08:10:00|8446|8445.1|8446.9|8446|8447.7|8446.8|8444.9|8443.9|165
1748938500000|2025-06-03 08:15:00|8446.8|8445.9|8446.6|8445.1|8447.3|8446.4|8445|8444.1|221
1748938800000|2025-06-03 08:20:00|8446.7|8445.2|8446.3|8445.4|8447.5|8446.5|8446.3|8445.1|129
1748939100000|2025-06-03 08:25:00|8446.2|8445.3|8447.1|8446.2|8447.2|8446.3|8446|8444.7|122
1748939400000|2025-06-03 08:30:00|8447.3|8445.8|8447.7|8446.8|8447.9|8447|8446|8445.1|134
1748939700000|2025-06-03 08:35:00|8447.8|8446.9|8447.7|8446.8|8448.7|8447.8|8447.1|8446.2|135
1748940000000|2025-06-03 08:40:00|8447.8|8446.9|8446.1|8445.2|8447.9|8446.9|8445.8|8444.8|132
1748940300000|2025-06-03 08:45:00|8445.9|8445|8446.3|8445.4|8446.6|8445.6|8444.6|8443.7|129
1748940600000|2025-06-03 08:50:00|8446.2|8445.3|8445.2|8444.3|8446.7|8445.8|8444.4|8443.5|130
1748940900000|2025-06-03 08:55:00|8445.1|8444.2|8444.9|8442.1|8445.6|8444.7|8444.3|8442.1|125
1748941200000|2025-06-03 09:00:00|8444.8|8442.6|8440.7|8439.8|8445.6|8443.7|8440.5|8439.6|264
1748941500000|2025-06-03 09:05:00|8440.8|8439.9|8440.4|8439.5|8440.8|8439.9|8439.6|8438.7|158
1748941800000|2025-06-03 09:10:00|8440.3|8439.4|8441.4|8440.5|8442|8441.1|8440|8439.1|131
1748942100000|2025-06-03 09:15:00|8441.3|8440.4|8440.9|8440|8442.5|8441.4|8439.7|8438.8|132
1748942400000|2025-06-03 09:20:00|8440.8|8439.9|8440.9|8440|8441.1|8440.2|8439.7|8438.6|172
1748942700000|2025-06-03 09:25:00|8440.8|8439.9|8442.7|8441.8|8443.1|8442.2|8440.8|8439.6|138
1748943000000|2025-06-03 09:30:00|8442.8|8441.9|8442.9|8442|8443.4|8442.5|8441.5|8440.2|180
1748943300000|2025-06-03 09:35:00|8443|8442.1|8441.4|8440.5|8443.4|8442.5|8440.8|8439.7|150
1748943600000|2025-06-03 09:40:00|8441.3|8440.4|8442.4|8441.5|8442.7|8441.8|8440.5|8439.2|159
1748943900000|2025-06-03 09:45:00|8442.3|8441.4|8441.5|8440.6|8443.3|8442.4|8441.2|8440.3|98
1748944200000|2025-06-03 09:50:00|8441.4|8440.5|8443.2|8441.7|8443.9|8442.7|8441.2|8440.3|146
1748944500000|2025-06-03 09:55:00|8443|8441.5|8444.6|8443.1|8444.6|8443.1|8442.5|8441.2|160
1748944800000|2025-06-03 10:00:00|8444.5|8443|8443.3|8442.4|8444.7|8443.8|8443.2|8441.9|153
1748945100000|2025-06-03 10:05:00|8443.5|8442.6|8441.4|8440.5|8443.9|8442.8|8441.2|8440.3|190
1748945400000|2025-06-03 10:10:00|8441.2|8440.3|8443.1|8442.2|8443.1|8442.2|8441|8439.7|138
1748945700000|2025-06-03 10:15:00|8443|8442.1|8441.7|8440.8|8443.3|8442.4|8441|8440.1|111
1748946000000|2025-06-03 10:20:00|8441.8|8440.9|8440.9|8440|8442.1|8441.2|8440.3|8439.1|105
1748946300000|2025-06-03 10:25:00|8440.8|8439.9|8439.7|8438.2|8441.3|8440.4|8439|8437.9|82
1748946600000|2025-06-03 10:30:00|8439.6|8438.1|8439.4|8438.5|8441.1|8439.9|8438.4|8437|243
1748946900000|2025-06-03 10:35:00|8439.6|8438.1|8440.9|8440|8441|8440.1|8439.1|8437.9|129
1748947200000|2025-06-03 10:40:00|8440.8|8439.9|8440.9|8440|8442.7|8441.5|8440.7|8439.7|162
1748947500000|2025-06-03 10:45:00|8440.8|8439.9|8438.9|8438|8440.9|8440|8438.7|8437.8|152
1748947800000|2025-06-03 10:50:00|8438.8|8437.9|8438.2|8437.3|8439.1|8438.1|8437.3|8436.4|104
1748948100000|2025-06-03 10:55:00|8438.3|8437.4|8439.8|8438.9|8442.2|8440.9|8438.3|8437.3|231
1748948400000|2025-06-03 11:00:00|8439.7|8438.8|8438.1|8436.6|8440.8|8439.9|8438|8436.6|193
1748948700000|2025-06-03 11:05:00|8438|8436.5|8435.8|8434.9|8438.1|8436.6|8435.2|8433.9|164
1748949000000|2025-06-03 11:10:00|8435.7|8434.8|8436.2|8435.3|8436.3|8435.4|8435|8434.1|104
1748949300000|2025-06-03 11:15:00|8436|8435.1|8435.8|8434.9|8436.6|8435.7|8435.7|8434.4|79
1748949600000|2025-06-03 11:20:00|8436.2|8435.3|8437.8|8436.9|8438.7|8437.8|8435.3|8434.4|199
1748949900000|2025-06-03 11:25:00|8437.9|8437|8437.9|8437|8439.8|8438.7|8436.9|8435.6|183
1748950200000|2025-06-03 11:30:00|8437.8|8436.9|8440|8439.1|8440.1|8439.2|8437.7|8436.7|177
1748950500000|2025-06-03 11:35:00|8440.1|8439.2|8439.3|8438.4|8440.3|8439.4|8438.7|8437.8|128
1748950800000|2025-06-03 11:40:00|8439.4|8438.5|8438|8437.1|8440.1|8438.8|8438|8437.1|138
1748951100000|2025-06-03 11:45:00|8437.9|8437|8439.1|8438.2|8439.4|8438.5|8437.7|8436.8|105
1748951400000|2025-06-03 11:50:00|8439|8438.1|8439.8|8438.9|8440.1|8439.1|8438.2|8437.3|150
1748951700000|2025-06-03 11:55:00|8440|8439.1|8436|8434.5|8440.2|8439.3|8434.9|8434|234
1748952000000|2025-06-03 12:00:00|8435.7|8434.8|8437.3|8436.4|8438|8437.1|8435.4|8434.5|181
1748952300000|2025-06-03 12:05:00|8437.4|8436.5|8436.6|8435.7|8437.5|8436.6|8435.9|8435|144
1748952600000|2025-06-03 12:10:00|8436.8|8435.3|8435.4|8434.5|8436.8|8435.6|8435.2|8434.2|191
1748952900000|2025-06-03 12:15:00|8435.5|8434.6|8434.1|8433.2|8435.5|8434.6|8433.9|8432.5|150
1748953200000|2025-06-03 12:20:00|8434.2|8433.3|8434|8433.1|8434.6|8433.7|8433.2|8431.9|169
1748953500000|2025-06-03 12:25:00|8434.1|8433.2|8434.1|8433.2|8435.8|8434.9|8433.8|8432.9|142
1748953800000|2025-06-03 12:30:00|8434.2|8433.3|8433.2|8432.3|8434.2|8433.3|8431.7|8430.8|179
1748954100000|2025-06-03 12:35:00|8433.1|8432.2|8432.1|8431.2|8433.4|8432.5|8431.9|8431|173
1748954400000|2025-06-03 12:40:00|8432.3|8431.4|8430.6|8429.7|8432.4|8431.5|8430.5|8429.6|133
1748954700000|2025-06-03 12:45:00|8430.5|8429.6|8430|8429.1|8430.9|8430|8428.7|8427.8|124
1748955000000|2025-06-03 12:50:00|8429.9|8429|8431.9|8431|8432|8431.1|8428.5|8427.6|180
1748955300000|2025-06-03 12:55:00|8431.8|8430.9|8429.3|8428.4|8432.3|8431.4|8428.4|8427|244
1748955600000|2025-06-03 13:00:00|8429.4|8428.5|8430.2|8429.3|8431.2|8430.3|8428.4|8427.4|200
1748955900000|2025-06-03 13:05:00|8430.3|8429.4|8428.4|8427.5|8430.6|8429.7|8428.1|8427.2|180
1748956200000|2025-06-03 13:10:00|8428.5|8427.6|8429.3|8428.4|8430.2|8429|8427.5|8426.6|199
1748956500000|2025-06-03 13:15:00|8429.2|8428.3|8427.5|8426.6|8429.7|8428.8|8427|8426.1|169
1748956800000|2025-06-03 13:20:00|8427.4|8426.5|8426|8425.1|8428.4|8427.5|8425|8424.1|252
1748957100000|2025-06-03 13:25:00|8426.3|8424.8|8426.5|8425.6|8427.8|8426.9|8425.9|8424.8|195
1748957400000|2025-06-03 13:30:00|8426.3|8425.4|8424.3|8423.4|8426.6|8425.7|8423.6|8422.3|253
1748957700000|2025-06-03 13:35:00|8424.2|8423.3|8427.8|8426.9|8428.4|8427.5|8424.1|8423.2|317
1748958000000|2025-06-03 13:40:00|8427.7|8426.8|8424.7|8423.8|8427.7|8426.8|8423.8|8422.9|278
1748958300000|2025-06-03 13:45:00|8424.6|8423.7|8423.1|8422.2|8425|8424.1|8421.6|8420.6|317
1748958600000|2025-06-03 13:50:00|8423|8422.1|8423.9|8423|8424.1|8423.2|8422.7|8421.4|282
1748958900000|2025-06-03 13:55:00|8424|8422.5|8431|8424.7|8431|8427.5|8423.8|8422.3|270
1748959200000|2025-06-03 14:00:00|8431.1|8423.2|8424.4|8423.5|8432.2|8425.7|8422.4|8419.8|646
1748959500000|2025-06-03 14:05:00|8424.5|8423.6|8422.8|8421.9|8424.6|8423.6|8420.2|8419.3|573
1748959800000|2025-06-03 14:10:00|8422.7|8421.8|8422.9|8422|8424|8422.9|8422|8421.1|375
1748960100000|2025-06-03 14:15:00|8423|8422.1|8424|8423.1|8425|8423.5|8421.2|8420.3|311
1748960400000|2025-06-03 14:20:00|8423.9|8423|8422.8|8421.9|8424.4|8423.3|8422.2|8421.3|346
1748960700000|2025-06-03 14:25:00|8422.9|8422|8420|8418.5|8423.2|8422|8419.2|8418.3|325
1748961000000|2025-06-03 14:30:00|8419.9|8418.4|8419.5|8418.6|8420.5|8419.6|8418.1|8417.2|321
1748961300000|2025-06-03 14:35:00|8419.4|8418.5|8418.9|8418|8420.3|8419.4|8418.7|8417.8|282
1748961600000|2025-06-03 14:40:00|8418.8|8417.9|8418.5|8417.6|8419|8418|8417.1|8416.2|257
1748961900000|2025-06-03 14:45:00|8418.4|8417.5|8419.1|8418.2|8421|8420.1|8417.9|8416.8|360
1748962200000|2025-06-03 14:50:00|8419|8418.1|8418.2|8417.3|8421.6|8420.7|8418.2|8416.9|313
1748962500000|2025-06-03 14:55:00|8418.1|8417.2|8421.1|8420.2|8421.6|8420.7|8417.6|8416.6|327
1748962800000|2025-06-03 15:00:00|8421|8420.1|8419.5|8418.6|8421.7|8420.8|8419|8418.1|307
1748963100000|2025-06-03 15:05:00|8419.3|8418.4|8417.7|8416.8|8419.5|8418.6|8417.5|8416.4|280
1748963400000|2025-06-03 15:10:00|8417.8|8416.9|8416.2|8415.3|8418.6|8417.3|8415.6|8414.7|270
1748963700000|2025-06-03 15:15:00|8416.1|8415.2|8417|8416.1|8418.2|8417.1|8416.1|8415.2|220
1748964000000|2025-06-03 15:20:00|8417.1|8416.2|8417.4|8415.9|8417.4|8416.3|8415.6|8414.3|237
1748964300000|2025-06-03 15:25:00|8417.3|8415.8|8417.4|8416.5|8418.4|8417.5|8417.1|8415.8|218
1748964600000|2025-06-03 15:30:00|8417.2|8416.3|8414.7|8413.8|8417.5|8416.6|8414.5|8413.5|218
1748964900000|2025-06-03 15:35:00|8414.6|8413.7|8413.4|8412.5|8415.8|8414.6|8412.8|8411.9|265
1748965200000|2025-06-03 15:40:00|8413.5|8412.6|8411.8|8410.9|8413.9|8412.9|8411|8410.1|150
1748965500000|2025-06-03 15:45:00|8411.7|8410.8|8412.5|8411.6|8413.8|8412.9|8411.2|8410.3|263
1748965800000|2025-06-03 15:50:00|8412.6|8411.7|8412.4|8411.5|8413.4|8412.4|8412|8411.1|209
1748966100000|2025-06-03 15:55:00|8412.5|8411.6|8411.8|8410.9|8413.6|8412.6|8411.2|8410.3|168
1748966400000|2025-06-03 16:00:00|8412|8411.1|8413.3|8412.4|8413.3|8412.4|8410.9|8410|179
1748966700000|2025-06-03 16:05:00|8413.6|8412.1|8415.1|8414.2|8415.5|8414.4|8413.2|8411.9|173
1748967000000|2025-06-03 16:10:00|8415.2|8414.3|8416.2|8415.3|8416.6|8415.7|8415|8414.1|181
1748967300000|2025-06-03 16:15:00|8416.1|8415.2|8415.3|8414.4|8416.6|8415.5|8414.6|8413.7|125
1748967600000|2025-06-03 16:20:00|8415.4|8414.5|8416.1|8415.2|8416.9|8416|8415.4|8414.5|131
1748967900000|2025-06-03 16:25:00|8416|8415.1|8414.6|8413.7|8416.3|8415.4|8413.7|8412.5|179
1748968200000|2025-06-03 16:30:00|8414.5|8413.6|8413.7|8412.8|8414.5|8413.6|8413.2|8412.3|217
1748968500000|2025-06-03 16:35:00|8413.8|8412.9|8414.8|8413.9|8416.4|8415.3|8413.6|8412.7|171
1748968800000|2025-06-03 16:40:00|8414.7|8413.8|8414.9|8414|8415.2|8414.3|8414.4|8413.5|126
1748969100000|2025-06-03 16:45:00|8415|8414.1|8415.9|8415|8416.4|8415.5|8414.2|8413.3|135
1748969400000|2025-06-03 16:50:00|8415.7|8414.8|8415.1|8414.2|8416|8414.8|8414.8|8413.9|125
1748969700000|2025-06-03 16:55:00|8415|8414.1|8413.6|8412.7|8415.8|8414.9|8413.6|8412.5|198
1748970000000|2025-06-03 17:00:00|8414|8412.5|8415.4|8414.5|8415.5|8414.6|8413.7|8412.5|135
1748970300000|2025-06-03 17:05:00|8415.5|8414.6|8413.5|8412.6|8415.5|8414.6|8413.3|8412.4|98
1748970600000|2025-06-03 17:10:00|8413.6|8412.7|8413.2|8412.3|8414.5|8413.6|8413.2|8412.3|125
1748970900000|2025-06-03 17:15:00|8413.3|8412.4|8412.3|8411.4|8413.4|8412.5|8412.3|8411.4|112
1748971200000|2025-06-03 17:20:00|8412.4|8411.5|8412.4|8411.5|8413.1|8412.2|8412|8411.1|126
1748971500000|2025-06-03 17:25:00|8412.3|8411.4|8412.1|8411.2|8412.8|8411.9|8411.9|8411|88
1748971800000|2025-06-03 17:30:00|8412.2|8411.3|8412.9|8412|8413.4|8412.5|8411.7|8410.8|118
1748972100000|2025-06-03 17:35:00|8413|8412.1|8413.4|8412.5|8413.4|8412.5|8412.6|8411.7|86
1748972400000|2025-06-03 17:40:00|8413.3|8412.4|8413|8412.1|8413.8|8412.9|8412.7|8411.8|88
1748972700000|2025-06-03 17:45:00|8413.1|8412.2|8413.6|8412.7|8414.2|8413.3|8413|8412.1|103
1748973000000|2025-06-03 17:50:00|8413.9|8413|8413.5|8412.6|8414.4|8413.5|8413.2|8412.3|95
1748973300000|2025-06-03 17:55:00|8413.6|8412.7|8411.5|8410.6|8413.6|8412.7|8411.4|8410.5|121
1748973600000|2025-06-03 18:00:00|8411.4|8410.5|8412.1|8411.2|8412.6|8411.7|8410.7|8409.8|124
1748973900000|2025-06-03 18:05:00|8412.2|8411.3|8411.9|8411|8413.2|8412|8411.8|8410.8|97
1748974200000|2025-06-03 18:10:00|8412|8411.1|8411.6|8410.7|8412.5|8411.6|8411.5|8410.6|70
1748974500000|2025-06-03 18:15:00|8411.7|8410.8|8411.9|8411|8412.2|8411.3|8411.4|8410.5|63
1748974800000|2025-06-03 18:20:00|8412|8411.1|8411.6|8410.7|8412|8411.1|8411.2|8410.3|79
1748975100000|2025-06-03 18:25:00|8411.7|8410.8|8412.3|8411.4|8412.6|8411.7|8411.6|8410.7|75
1748975400000|2025-06-03 18:30:00|8412.2|8411.3|8411.8|8410.9|8412.8|8411.6|8411.5|8410.6|80
1748975700000|2025-06-03 18:35:00|8411.9|8411|8411.5|8410.6|8412.1|8411.2|8411|8410.1|88
1748976000000|2025-06-03 18:40:00|8411.6|8410.7|8411|8410.1|8411.6|8410.7|8410.3|8409.4|109
1748976300000|2025-06-03 18:45:00|8410.9|8410|8411.1|8410.2|8411.3|8410.4|8410.3|8409.4|112
1748976600000|2025-06-03 18:50:00|8411|8410.1|8410.8|8409.9|8411.1|8410.2|8410.6|8409.5|78
1748976900000|2025-06-03 18:55:00|8410.9|8410|8411|8410.1|8411.1|8410.2|8410.3|8409.4|116
1748977200000|2025-06-03 19:00:00|8410.7|8409.8|8410.7|8409.8|8411.4|8410.5|8410.6|8409.7|78
1748977500000|2025-06-03 19:05:00|8410.8|8409.9|8411.1|8410.2|8411.2|8410.3|8410.6|8409.7|57
1748977800000|2025-06-03 19:10:00|8411.3|8410.4|8411.2|8410.3|8411.9|8411|8411.2|8410.3|65
1748978100000|2025-06-03 19:15:00|8411.1|8410.2|8411.2|8410.3|8411.6|8410.7|8410.9|8409.8|47
1748978400000|2025-06-03 19:20:00|8411.5|8410.6|8411.9|8411|8412.1|8411.2|8411.1|8410.2|64
1748978700000|2025-06-03 19:25:00|8412.1|8411.2|8411.6|8410.7|8412.2|8411.3|8411.5|8410.6|58
1748979000000|2025-06-03 19:30:00|8411.8|8410.9|8412.1|8411.2|8412.3|8411.4|8411.7|8410.8|54
1748979300000|2025-06-03 19:35:00|8412|8411.1|8412.2|8411.3|8412.4|8411.5|8411.8|8410.9|43
1748979600000|2025-06-03 19:40:00|8412.1|8411.2|8412.4|8411.5|8412.7|8411.8|8411.9|8411|49
1748979900000|2025-06-03 19:45:00|8412.3|8411.4|8412.5|8411.6|8412.9|8412|8412.1|8411.2|58
1748980200000|2025-06-03 19:50:00|8412.6|8411.7|8412.2|8411.3|8412.7|8411.8|8411.9|8411|78
1748980500000|2025-06-03 19:55:00|8412.3|8411.4|8412.1|8411.2|8412.8|8411.9|8411.8|8410.9|127
1748980800000|2025-06-03 20:00:00|8412|8411.1|8412.4|8411.5|8413|8412.1|8412|8411.1|95
1748981100000|2025-06-03 20:05:00|8412.5|8411.6|8412.9|8412|8413.2|8412.3|8412.5|8411.6|32
1748981400000|2025-06-03 20:10:00|8412.8|8411.9|8412.3|8411.4|8412.8|8411.9|8412.3|8411.4|17
1748981700000|2025-06-03 20:15:00|8412.4|8411.5|8412|8411.1|8412.9|8412|8412|8411.1|36
1748982000000|2025-06-03 20:20:00|8411.8|8410.9|8411.6|8410.7|8411.8|8410.9|8411.4|8410|34
1748982300000|2025-06-03 20:25:00|8411.5|8410.6|8411.2|8410.3|8411.7|8410.7|8410.7|8409.6|45
1748982600000|2025-06-03 20:30:00|8411.1|8410.2|8411.9|8411|8412.3|8411.1|8411.1|8410.1|80
1748982900000|2025-06-03 20:35:00|8412.1|8411.2|8412.1|8411.2|8412.5|8411.2|8411.9|8410.6|54
1748983200000|2025-06-03 20:40:00|8412.4|8410.9|8412|8410.5|8412.7|8411.7|8411.8|8410.3|41
1748983500000|2025-06-03 20:45:00|8412.1|8410.6|8411.5|8410|8412.2|8410.7|8411.5|8410|14
1748983800000|2025-06-03 20:50:00|8411.4|8409.9|8411.9|8410.4|8412.1|8410.6|8411.2|8409.7|46
1748984100000|2025-06-03 20:55:00|8412.4|8410|8414.9|8409.2|8414.9|8410.3|8411.3|8408.6|226
1748984400000|2025-06-03 21:00:00|8418.1|8408.4|8418.1|8407.9|8418.1|8408.4|8418.1|8407.9|2
1748984700000|2025-06-03 21:05:00|8420.5|8408.4|8420.3|8408.4|8420.6|8408.8|8419.4|8407.7|41
1748985000000|2025-06-03 21:10:00|8420.2|8408.3|8416.5|8409|8421.9|8413.3|8416.5|8408|63
1748985300000|2025-06-03 21:15:00|8416.7|8408.9|8420.8|8411.7|8421.9|8411.8|8416.2|8408.9|85
1748985600000|2025-06-03 21:20:00|8420.6|8411.5|8419.9|8411.6|8421.7|8412.2|8419.4|8411.2|50
1748985900000|2025-06-03 21:25:00|8419.8|8411.7|8419.1|8411.1|8420.2|8411.8|8419|8411|41
1748986200000|2025-06-03 21:30:00|8419.3|8411.3|8419.4|8411.4|8419.5|8411.5|8418.9|8411.1|30
1748986500000|2025-06-03 21:35:00|8419.5|8411.3|8417.7|8411.6|8419.5|8411.6|8416.8|8410.2|94
1748986800000|2025-06-03 21:40:00|8417.8|8411.5|8417.6|8411.4|8417.8|8411.6|8416.5|8409.7|101
1748987100000|2025-06-03 21:45:00|8417.5|8411.5|8417.9|8411.5|8417.9|8411.7|8417|8410.3|79
1748987400000|2025-06-03 21:50:00|8417.8|8411.6|8418.7|8411.6|8418.7|8411.8|8417.3|8411.3|66
1748987700000|2025-06-03 21:55:00|8418.4|8411.7|8421.7|8410.9|8422|8412.4|8417.4|8410.6|113
1748988000000|2025-06-03 22:00:00|8421.8|8411.6|8413.5|8410|8422.3|8412|8413.3|8409.2|133
1748988300000|2025-06-03 22:05:00|8413|8410.4|8411.8|8410.3|8413.1|8411.4|8411.5|8410|44
1748988600000|2025-06-03 22:10:00|8411.7|8410.2|8412.1|8410.6|8412.6|8411.1|8411.7|8410.2|42
1748988900000|2025-06-03 22:15:00|8412.2|8410.7|8412.8|8411.3|8412.9|8411.4|8412.1|8410.6|75
1748989200000|2025-06-03 22:20:00|8412.7|8411.2|8412|8410.5|8412.8|8411.3|8412|8410.5|41
1748989500000|2025-06-03 22:25:00|8412.1|8410.6|8411.8|8410.3|8412.2|8410.7|8411.6|8410.1|64
1748989800000|2025-06-03 22:30:00|8411.9|8410.4|8412.7|8411.2|8412.7|8411.2|8411.8|8410.3|53
1748990100000|2025-06-03 22:35:00|8412.6|8411.1|8412.7|8411.2|8412.9|8411.4|8412.2|8410.7|44
1748990400000|2025-06-03 22:40:00|8412.8|8411.3|8412.7|8411.2|8412.9|8411.5|8412.1|8410.9|26
1748990700000|2025-06-03 22:45:00|8412.8|8411.3|8412.9|8411.4|8413|8411.5|8412.4|8411.2|31
1748991000000|2025-06-03 22:50:00|8412.8|8411.3|8412.8|8411.3|8413|8411.5|8412.2|8411.1|51
1748991300000|2025-06-03 22:55:00|8412.9|8411.4|8412.6|8411.7|8412.9|8411.7|8412.2|8411.2|36
1748991600000|2025-06-03 23:00:00|8412.9|8411.4|8412.4|8411.5|8413|8411.7|8412.3|8411.3|42
1748991900000|2025-06-03 23:05:00|8412.9|8411.4|8412.4|8411.5|8412.9|8411.6|8412.1|8410.9|46
1748992200000|2025-06-03 23:10:00|8412.5|8411.6|8412.3|8410.8|8412.7|8411.6|8411.8|8410.6|58
1748992500000|2025-06-03 23:15:00|8412.2|8410.7|8412.4|8410.9|8412.6|8411.4|8411.9|8410.6|37
1748992800000|2025-06-03 23:20:00|8412.3|8410.8|8411.9|8411|8412.6|8411.3|8411.7|8410.7|60
1748993100000|2025-06-03 23:25:00|8412.3|8410.8|8412|8411.1|8412.4|8411.2|8411.7|8410.7|30
1748993400000|2025-06-03 23:30:00|8411.9|8411|8412.3|8411.4|8412.8|8411.6|8411.9|8410.9|26
1748993700000|2025-06-03 23:35:00|8412.4|8411.5|8412.7|8411.2|8413|8411.6|8412.2|8411.1|33
1748994000000|2025-06-03 23:40:00|8412.5|8411.6|8414.3|8412.8|8414.3|8412.9|8412.3|8411.2|54
1748994300000|2025-06-03 23:45:00|8414.2|8413.3|8414.6|8413.7|8415.2|8414.2|8413.9|8412.8|108
1748994600000|2025-06-03 23:50:00|8414.5|8413.6|8413.4|8412.5|8415.2|8414|8412.8|8411.5|128
1748994900000|2025-06-03 23:55:00|8413.8|8412.3|8414|8413.1|8414.5|8413.2|8413.2|8412.3|106
1748995200000|2025-06-04 00:00:00|8414.2|8412.7|8415.2|8414.3|8416.4|8415.5|8413.8|8412.6|250
1748995500000|2025-06-04 00:05:00|8415.1|8414.2|8414.2|8413.3|8415.5|8414.6|8414.1|8413.2|153
1748995800000|2025-06-04 00:10:00|8414.3|8413.4|8414.4|8412.9|8414.6|8413.5|8413.5|8412.4|141
1748996100000|2025-06-04 00:15:00|8414.2|8412.7|8413.5|8412.6|8414.7|8413.5|8413.1|8412.2|151
1748996400000|2025-06-04 00:20:00|8413.4|8412.5|8414.7|8413.8|8415.1|8414|8413.2|8412.2|212
1748996700000|2025-06-04 00:25:00|8414.8|8413.9|8414.9|8413.4|8415.7|8414.5|8414.1|8413|170
1748997000000|2025-06-04 00:30:00|8414.5|8413.6|8412.4|8411.5|8414.9|8413.6|8412.1|8411.1|154
1748997300000|2025-06-04 00:35:00|8412.3|8411.4|8413.9|8412.4|8413.9|8412.6|8412.3|8411.3|112
1748997600000|2025-06-04 00:40:00|8413.6|8412.7|8414.5|8413|8414.9|8413.8|8413.6|8412.5|155
1748997900000|2025-06-04 00:45:00|8414.4|8412.9|8414.8|8413.9|8415.3|8414.1|8414|8412.9|174
1748998200000|2025-06-04 00:50:00|8414.7|8413.8|8414.3|8413.4|8415.5|8414.4|8414.2|8413.1|217
1748998500000|2025-06-04 00:55:00|8414.2|8413.3|8415.5|8414.6|8416.1|8415.2|8414.2|8413.3|229
1748998800000|2025-06-04 01:00:00|8415.4|8414.5|8413.5|8412.6|8415.6|8414.7|8412.8|8411.8|392
1748999100000|2025-06-04 01:05:00|8413.6|8412.7|8412.9|8412|8413.8|8412.9|8412.6|8411.7|193
1748999400000|2025-06-04 01:10:00|8413.3|8411.8|8412.3|8411.4|8413.4|8412.3|8411.8|8410.8|225
1748999700000|2025-06-04 01:15:00|8412.2|8411.3|8413.2|8412.3|8413.5|8412.3|8412.2|8411|195
1749000000000|2025-06-04 01:20:00|8413|8412.1|8413.8|8412.3|8414.8|8413.7|8413|8412.1|252
1749000300000|2025-06-04 01:25:00|8413.4|8412.5|8413.6|8412.7|8414.1|8413|8413.1|8411.9|154
1749000600000|2025-06-04 01:30:00|8413.5|8412.6|8413.8|8412.9|8414.8|8413.6|8413.4|8412.3|236
1749000900000|2025-06-04 01:35:00|8414.5|8413|8412.5|8411.6|8414.5|8413.3|8411.9|8410.9|330
1749001200000|2025-06-04 01:40:00|8412.6|8411.7|8412|8411.1|8412.7|8411.8|8411.7|8410.8|175
1749001500000|2025-06-04 01:45:00|8412.1|8411.2|8412.7|8411.8|8412.9|8411.8|8411.6|8410.7|153
1749001800000|2025-06-04 01:50:00|8412.6|8411.7|8412.3|8410.8|8413|8411.8|8411.9|8410.7|215
1749002100000|2025-06-04 01:55:00|8412.2|8411.3|8412.3|8411.4|8413.2|8412.2|8411.5|8410.6|254
1749002400000|2025-06-04 02:00:00|8412.4|8411.5|8411.5|8410.6|8412.6|8411.5|8410.8|8409.9|169
1749002700000|2025-06-04 02:05:00|8411.7|8410.8|8412.2|8411.3|8412.6|8411.7|8411.3|8410.4|118
1749003000000|2025-06-04 02:10:00|8412.3|8411.4|8413|8411.5|8413|8411.9|8412.1|8411|93
1749003300000|2025-06-04 02:15:00|8412.7|8411.8|8412.6|8411.7|8412.8|8411.9|8411.8|8410.7|92
1749003600000|2025-06-04 02:20:00|8412.4|8411.5|8413.1|8412.2|8413.3|8412.4|8411.9|8411|86
1749003900000|2025-06-04 02:25:00|8413|8412.1|8413.3|8412.4|8413.8|8412.9|8413|8412.1|49
1749004200000|2025-06-04 02:30:00|8413.2|8412.3|8412.8|8411.9|8414.1|8413|8412.3|8411.4|116
1749004500000|2025-06-04 02:35:00|8412.7|8411.8|8412.6|8411.7|8413.5|8412.6|8412.5|8411.6|94
1749004800000|2025-06-04 02:40:00|8412.5|8411.6|8413|8412.1|8413.2|8412.3|8412.4|8411.5|89
1749005100000|2025-06-04 02:45:00|8412.9|8412|8412.9|8412|8413.3|8412.4|8412.5|8411.6|106
1749005400000|2025-06-04 02:50:00|8413|8412.1|8412.7|8411.8|8413.8|8412.6|8412.7|8411.6|125
1749005700000|2025-06-04 02:55:00|8412.8|8411.9|8412.9|8412|8413.4|8412.2|8412.6|8411.6|82
1749006000000|2025-06-04 03:00:00|8413.2|8412.3|8413.5|8412.6|8413.6|8412.7|8412.8|8411.9|89
1749006300000|2025-06-04 03:05:00|8413.4|8412.5|8413.2|8412.3|8413.7|8412.8|8412.5|8411.6|80
1749006600000|2025-06-04 03:10:00|8413.1|8412.2|8412.8|8411.9|8413.2|8412.3|8412.6|8411.7|64
1749006900000|2025-06-04 03:15:00|8412.9|8412|8413|8412.1|8413.3|8412.4|8412.7|8411.8|58
1749007200000|2025-06-04 03:20:00|8412.9|8412|8413.2|8412.3|8413.4|8412.5|8412.6|8411.6|63
1749007500000|2025-06-04 03:25:00|8413.1|8412.2|8412.4|8411.5|8413.8|8412.8|8412.3|8411.4|85
1749007800000|2025-06-04 03:30:00|8412.5|8411.6|8411|8410.1|8412.8|8411.9|8411|8410.1|157
1749008100000|2025-06-04 03:35:00|8411.2|8410.3|8411|8410.1|8411.5|8410.6|8410.8|8409.9|111
1749008400000|2025-06-04 03:40:00|8411.1|8410.2|8410.9|8410|8411.6|8410.7|8410.6|8409.7|111
1749008700000|2025-06-04 03:45:00|8410.8|8409.9|8411|8410.1|8411.2|8410.3|8410.6|8409.7|83
1749009000000|2025-06-04 03:50:00|8410.9|8410|8410.8|8409.9|8411.2|8410.3|8410.6|8409.7|81
1749009300000|2025-06-04 03:55:00|8410.7|8409.8|8410.7|8409.8|8411.2|8410.1|8410.5|8409.6|109
1749009600000|2025-06-04 04:00:00|8410.8|8409.9|8411.3|8410.4|8411.8|8410.8|8410.5|8409.1|168
1749009900000|2025-06-04 04:05:00|8411.2|8410.3|8412.3|8411.4|8413.3|8412.1|8411.1|8410.2|218
1749010200000|2025-06-04 04:10:00|8412.5|8411.6|8412.2|8411.3|8412.8|8411.9|8412|8411.1|98
1749010500000|2025-06-04 04:15:00|8412.3|8411.4|8412.5|8411.6|8412.6|8411.7|8411.9|8411|94
1749010800000|2025-06-04 04:20:00|8412.4|8411.5|8412.3|8411.4|8412.9|8411.8|8412.2|8411.3|94
1749011100000|2025-06-04 04:25:00|8412.2|8411.3|8412.6|8411.7|8412.9|8412|8412.2|8411.3|61
1749011400000|2025-06-04 04:30:00|8412.7|8411.8|8412.8|8411.9|8413.1|8412.2|8412.4|8411.5|82
1749011700000|2025-06-04 04:35:00|8412.9|8412|8412.5|8411.6|8413|8412.1|8412.2|8411.2|79
1749012000000|2025-06-04 04:40:00|8412.3|8411.4|8412.1|8411.2|8412.3|8411.4|8411.6|8410.5|83
1749012300000|2025-06-04 04:45:00|8412|8411.1|8411.7|8410.8|8412.5|8411.3|8411.7|8410.5|99
1749012600000|2025-06-04 04:50:00|8411.6|8410.7|8412.3|8411.4|8412.7|8411.6|8411.3|8410.4|129
1749012900000|2025-06-04 04:55:00|8412.2|8411.3|8412.8|8411.9|8413.2|8412|8412.2|8411.2|81
1749013200000|2025-06-04 05:00:00|8412.7|8411.8|8413.8|8412.9|8414.6|8413.5|8412.7|8411.6|178
1749013500000|2025-06-04 05:05:00|8413.7|8412.8|8414.3|8413.4|8414.9|8413.8|8413.6|8412.5|107
1749013800000|2025-06-04 05:10:00|8414.2|8413.3|8413.2|8412.3|8414.6|8413.7|8413.2|8412.3|86
1749014100000|2025-06-04 05:15:00|8413.1|8412.2|8413|8412.1|8413.2|8412.3|8412.6|8411.7|60
1749014400000|2025-06-04 05:20:00|8412.9|8412|8412.7|8411.8|8413.5|8412.4|8412.6|8411.7|67
1749014700000|2025-06-04 05:25:00|8412.8|8411.9|8413.8|8412.9|8413.9|8413|8412.7|8411.8|76
1749015000000|2025-06-04 05:30:00|8413.9|8413|8413.3|8411.8|8414.4|8413.5|8412.2|8411.3|207
1749015300000|2025-06-04 05:35:00|8413.2|8411.7|8413.4|8412.5|8414.2|8413.3|8412.1|8410.7|220
1749015600000|2025-06-04 05:40:00|8413.3|8412.4|8415.1|8414.2|8415.2|8414.3|8413.2|8412.3|126
1749015900000|2025-06-04 05:45:00|8415|8414.1|8415.5|8414.6|8416|8415.1|8415|8414.1|88
1749016200000|2025-06-04 05:50:00|8415.6|8414.7|8412.5|8411.6|8415.9|8415|8412.4|8411.5|219
1749016500000|2025-06-04 05:55:00|8412.4|8411.5|8410.5|8409.6|8414.6|8413.5|8410.5|8409.6|281
1749016800000|2025-06-04 06:00:00|8410.9|8410|8412.1|8411.2|8412.4|8411.2|8408.4|8407.5|269
1749017100000|2025-06-04 06:05:00|8412.3|8411.4|8411.1|8410.2|8412.4|8411.5|8410.2|8409.3|238
1749017400000|2025-06-04 06:10:00|8411.4|8409.9|8413.6|8412.7|8414.1|8413|8410.5|8409.6|226
1749017700000|2025-06-04 06:15:00|8413.7|8412.8|8414.3|8413.4|8414.4|8413.5|8413|8412.1|195
1749018000000|2025-06-04 06:20:00|8414.4|8413.5|8414.1|8413.2|8414.5|8413.5|8413.4|8412.4|176
1749018300000|2025-06-04 06:25:00|8414.4|8412.9|8415.1|8414.2|8415.4|8414.3|8413.9|8412.9|198
1749018600000|2025-06-04 06:30:00|8415.2|8414.3|8414.6|8413.7|8415.4|8414.5|8414.2|8413|260
1749018900000|2025-06-04 06:35:00|8414.7|8413.8|8415|8414.1|8416|8415.1|8414.5|8413.6|188
1749019200000|2025-06-04 06:40:00|8414.9|8414|8413.8|8412.3|8415.4|8414.3|8412.9|8412|195
1749019500000|2025-06-04 06:45:00|8413.7|8412.2|8413.8|8412.9|8414.7|8413.5|8413.2|8412|166
1749019800000|2025-06-04 06:50:00|8413.7|8412.8|8414.6|8413.7|8414.9|8414|8413|8412.1|173
1749020100000|2025-06-04 06:55:00|8414.5|8413.6|8411.8|8410.9|8415.8|8414.9|8411.4|8410.5|309
1749020400000|2025-06-04 07:00:00|8411.7|8410.8|8413|8412.1|8413.2|8412.1|8410.9|8410|343
1749020700000|2025-06-04 07:05:00|8412.8|8411.9|8414.3|8413.4|8414.4|8413.5|8412.2|8411|238
1749021000000|2025-06-04 07:10:00|8414.4|8413.5|8415.6|8414.7|8416.6|8415.4|8414.2|8413.3|191
1749021300000|2025-06-04 07:15:00|8415.5|8414.6|8414.9|8414|8416.2|8415.3|8414.8|8413.6|205
1749021600000|2025-06-04 07:20:00|8414.8|8413.9|8416.1|8415.2|8416.5|8415.4|8414.4|8413.5|277
1749021900000|2025-06-04 07:25:00|8416.2|8415.3|8415.9|8415|8416.3|8415.4|8414.5|8413.6|147
1749022200000|2025-06-04 07:30:00|8416|8415.1|8416.9|8416|8417.8|8416.9|8415.6|8414.7|148
1749022500000|2025-06-04 07:35:00|8417|8416.1|8416.8|8415.9|8417.3|8416.4|8416|8415.1|197
1749022800000|2025-06-04 07:40:00|8416.7|8415.8|8416.7|8415.8|8418.6|8417.6|8416.5|8415.3|252
1749023100000|2025-06-04 07:45:00|8416.8|8415.9|8416.3|8415.4|8417.2|8416.3|8415.4|8414.5|167
1749023400000|2025-06-04 07:50:00|8416.4|8415.5|8418|8417.1|8418.6|8417.6|8416.4|8415.5|200
1749023700000|2025-06-04 07:55:00|8418.1|8417.2|8417.1|8416.2|8420.4|8419.5|8416|8415.1|285
1749024000000|2025-06-04 08:00:00|8417|8416.1|8417.8|8416.9|8418.3|8417.4|8416.5|8415.6|222
1749024300000|2025-06-04 08:05:00|8417.6|8416.7|8416.9|8416|8418.8|8417.7|8416.3|8415.4|201
1749024600000|2025-06-04 08:10:00|8416.7|8415.8|8414.5|8413.6|8418.4|8417.5|8414.4|8413.5|188
1749024900000|2025-06-04 08:15:00|8414.6|8413.7|8415.4|8414.5|8415.4|8414.5|8413.7|8412.8|123
1749025200000|2025-06-04 08:20:00|8415.5|8414.6|8415.5|8414.6|8417.4|8416.4|8415.2|8414.3|219
1749025500000|2025-06-04 08:25:00|8415.3|8414.4|8417.8|8416.3|8417.8|8416.7|8415.2|8414.3|137
1749025800000|2025-06-04 08:30:00|8417.7|8416.2|8417.5|8416.6|8418.2|8417.1|8416.4|8415.4|231
1749026100000|2025-06-04 08:35:00|8417.9|8417|8416.5|8415|8418.5|8417.6|8416|8414.6|210
1749026400000|2025-06-04 08:40:00|8416.2|8415.3|8421.4|8419.9|8421.5|8420.1|8416|8415.1|219
1749026700000|2025-06-04 08:45:00|8421.5|8420|8419.7|8418.8|8421.6|8420.3|8419.5|8418.4|205
1749027000000|2025-06-04 08:50:00|8419.8|8418.9|8419.6|8418.7|8420.2|8419|8418.3|8417.3|165
1749027300000|2025-06-04 08:55:00|8419.5|8418.6|8419.6|8418.7|8420.3|8419.4|8418.9|8417.8|230
1749027600000|2025-06-04 09:00:00|8419.5|8418.6|8416.4|8415.5|8419.6|8418.6|8416.1|8414.9|203
1749027900000|2025-06-04 09:05:00|8416.5|8415.6|8417.6|8416.7|8417.6|8416.7|8416.2|8415.1|145
1749028200000|2025-06-04 09:10:00|8417.5|8416.6|8417.5|8416.6|8419.2|8418.1|8417.2|8416.2|205
1749028500000|2025-06-04 09:15:00|8417.6|8416.7|8417.8|8416.9|8419.1|8418.2|8417.2|8416.2|209
1749028800000|2025-06-04 09:20:00|8417.9|8417|8418|8417.1|8418.5|8417.6|8416.8|8415.7|139
1749029100000|2025-06-04 09:25:00|8418.1|8417.2|8417.7|8416.8|8419|8418.1|8417.5|8416.6|163
1749029400000|2025-06-04 09:30:00|8417.6|8416.7|8414.2|8413.3|8417.8|8416.9|8413.7|8412.7|164
1749029700000|2025-06-04 09:35:00|8414|8413.1|8410.9|8409.4|8414.4|8413.2|8410.3|8409.4|168
1749030000000|2025-06-04 09:40:00|8410.5|8409.6|8412.2|8411.3|8413.9|8412.7|8410.2|8409.1|149
1749030300000|2025-06-04 09:45:00|8412.3|8411.4|8412.5|8411.6|8413|8412.1|8411.4|8410.5|106
1749030600000|2025-06-04 09:50:00|8412.6|8411.7|8414.2|8413.3|8414.5|8413.6|8412.2|8411.3|124
1749030900000|2025-06-04 09:55:00|8414.1|8413.2|8410|8409.1|8414.1|8413.2|8409.9|8409|130
1749031200000|2025-06-04 10:00:00|8410.2|8409.3|8409.7|8408.8|8412.4|8411.5|8409.5|8408.6|251
1749031500000|2025-06-04 10:05:00|8409.6|8408.7|8408.6|8407.7|8410.3|8409.2|8408.4|8407.5|194
1749031800000|2025-06-04 10:10:00|8408.5|8407.6|8410.8|8409.9|8411.4|8410.3|8408.5|8407.6|177
1749032100000|2025-06-04 10:15:00|8410.7|8409.8|8408.9|8408|8410.9|8410|8408.8|8407.8|153
1749032400000|2025-06-04 10:20:00|8408.8|8407.9|8409.1|8408.2|8409.4|8408.4|8407.6|8406.7|128
1749032700000|2025-06-04 10:25:00|8409.2|8408.3|8410.1|8409.2|8411.7|8410.8|8409|8408.1|148
1749033000000|2025-06-04 10:30:00|8410|8409.1|8411.5|8410.6|8411.8|8410.6|8408.7|8407.5|257
1749033300000|2025-06-04 10:35:00|8411.4|8410.5|8412.2|8411.3|8413.1|8411.7|8411.2|8410.1|177
1749033600000|2025-06-04 10:40:00|8412.1|8411.2|8413.4|8412.5|8414.1|8413|8411.8|8410.7|148
1749033900000|2025-06-04 10:45:00|8413.5|8412.6|8413.7|8412.8|8415.2|8414.1|8413.4|8412.5|142
1749034200000|2025-06-04 10:50:00|8413.8|8412.9|8415.5|8414.6|8415.9|8414.9|8413.8|8412.9|138
1749034500000|2025-06-04 10:55:00|8415.6|8414.7|8416.7|8415.8|8416.7|8415.8|8415.5|8414.6|91
1749034800000|2025-06-04 11:00:00|8416.5|8415.6|8417|8416.1|8417.9|8417|8415.7|8414.8|135
1749035100000|2025-06-04 11:05:00|8417.1|8416.2|8418.3|8417.4|8418.7|8417.8|8417|8415.9|137
1749035400000|2025-06-04 11:10:00|8418.2|8417.3|8418.3|8417.4|8419.2|8418.2|8417.9|8416.8|121
1749035700000|2025-06-04 11:15:00|8418.2|8417.3|8419.7|8418.8|8420|8418.8|8417.1|8416.1|154
1749036000000|2025-06-04 11:20:00|8419.6|8418.7|8420.7|8419.2|8421.6|8420.6|8419.6|8418.7|114
1749036300000|2025-06-04 11:25:00|8420.3|8419.4|8420.9|8420|8421.1|8420.2|8419.7|8418.7|105
1749036600000|2025-06-04 11:30:00|8421.2|8419.7|8420.1|8419.2|8421.8|8420.5|8419.6|8418.7|81
1749036900000|2025-06-04 11:35:00|8420|8419.1|8419|8418.1|8420.7|8419.8|8419|8418.1|132
1749037200000|2025-06-04 11:40:00|8418.9|8418|8420.6|8419.7|8421|8420.1|8418.7|8417.8|91
1749037500000|2025-06-04 11:45:00|8420.5|8419.6|8419.9|8419|8421.4|8420.3|8419.7|8418.5|150
1749037800000|2025-06-04 11:50:00|8419.8|8418.9|8420|8419.1|8420.9|8420|8419.6|8418.4|129
1749038100000|2025-06-04 11:55:00|8419.9|8419|8421|8420.1|8421.5|8420.6|8419.4|8418.4|240
1749038400000|2025-06-04 12:00:00|8421.1|8420.2|8421.8|8420.9|8422.3|8421.4|8421|8420.1|236
1749038700000|2025-06-04 12:05:00|8421.9|8421|8421.3|8420.4|8422.3|8421.4|8421.3|8420.4|122
1749039000000|2025-06-04 12:10:00|8421.2|8420.3|8424.6|8421.1|8424.6|8422.8|8421|8420.1|155
1749039300000|2025-06-04 12:15:00|8424.7|8421|8428.1|8427.2|8429.8|8428.5|8424.3|8419.8|595
1749039600000|2025-06-04 12:20:00|8428|8427.1|8430.3|8429.4|8431.9|8431|8427.5|8426.6|492
1749039900000|2025-06-04 12:25:00|8430.4|8429.5|8428.1|8427.2|8430.6|8429.7|8428.1|8427.2|359
1749040200000|2025-06-04 12:30:00|8428.3|8427.4|8428.3|8427.4|8429.5|8428.6|8427.3|8426.1|389
1749040500000|2025-06-04 12:35:00|8428.4|8427.5|8429.1|8428.2|8429.9|8429|8427.3|8426.4|296
1749040800000|2025-06-04 12:40:00|8429.3|8428.4|8428.8|8427.9|8431.1|8429.9|8428.5|8427.6|304
1749041100000|2025-06-04 12:45:00|8428.7|8427.8|8425.2|8424.3|8429.4|8428.4|8425.1|8424.2|323
1749041400000|2025-06-04 12:50:00|8425.5|8424.6|8423.3|8422.4|8426.4|8425.5|8423|8421.8|267
1749041700000|2025-06-04 12:55:00|8423.4|8422.5|8425|8424.1|8426.7|8425.7|8422.7|8421.8|385
1749042000000|2025-06-04 13:00:00|8425.3|8423.8|8421.9|8421|8425.3|8424|8421.2|8420.1|330
1749042300000|2025-06-04 13:05:00|8421.8|8420.9|8426.6|8425.1|8426.7|8425.3|8421.2|8420|272
1749042600000|2025-06-04 13:10:00|8426.2|8425.3|8425.2|8424.3|8427.2|8426|8425|8424.1|243
1749042900000|2025-06-04 13:15:00|8425.1|8424.2|8422.4|8421.5|8425.4|8424.2|8422.1|8420.9|239
1749043200000|2025-06-04 13:20:00|8422.3|8421.4|8420.2|8419.3|8422.6|8421.7|8419.4|8418.3|266
1749043500000|2025-06-04 13:25:00|8420.1|8419.2|8421.8|8420.9|8421.9|8421|8419.8|8418.9|175
1749043800000|2025-06-04 13:30:00|8421.9|8421|8419.4|8418.5|8422|8421.1|8419.3|8418.4|322
1749044100000|2025-06-04 13:35:00|8419.5|8418.6|8419.6|8418.7|8420.9|8419.7|8418.3|8417.2|379
1749044400000|2025-06-04 13:40:00|8419.5|8418.6|8422|8419.1|8422|8420.6|8419|8418|270
1749044700000|2025-06-04 13:45:00|8421.8|8419.2|8421|8420.1|8422|8420.4|8419|8417.9|348
1749045000000|2025-06-04 13:50:00|8421.1|8420.2|8423.1|8422.2|8423.2|8422.3|8420.4|8419.5|339
1749045300000|2025-06-04 13:55:00|8423|8422.1|8425.7|8417.5|8426.6|8422.5|8420.7|8417|484
1749045600000|2025-06-04 14:00:00|8425.3|8415.5|8423.8|8422.9|8431.1|8423.8|8420.9|8415.5|785
1749045900000|2025-06-04 14:05:00|8423.7|8422.8|8424.5|8423.6|8426.1|8425.2|8422.7|8421.8|652
1749046200000|2025-06-04 14:10:00|8424.4|8423.5|8424.1|8423.2|8426.3|8425.4|8423.6|8422.7|552
1749046500000|2025-06-04 14:15:00|8424.2|8423.3|8424.2|8423.3|8426.1|8425.1|8424|8423.1|394
1749046800000|2025-06-04 14:20:00|8424.1|8423.2|8423.7|8422.8|8426|8424.9|8423.6|8422.7|360
1749047100000|2025-06-04 14:25:00|8423.6|8422.7|8422|8421.1|8424.3|8423.4|8421.7|8420.8|267
1749047400000|2025-06-04 14:30:00|8422.1|8421.2|8421.8|8420.9|8422.3|8421.4|8420.8|8419.9|285
1749047700000|2025-06-04 14:35:00|8421.7|8420.8|8421.3|8420.4|8423.6|8422.5|8421|8420.1|328
1749048000000|2025-06-04 14:40:00|8421.4|8420.5|8420.8|8419.9|8422.2|8421.2|8420.7|8419.6|382
1749048300000|2025-06-04 14:45:00|8420.9|8420|8419.2|8418.3|8420.9|8420|8418.7|8417.5|323
1749048600000|2025-06-04 14:50:00|8419.5|8418.6|8420|8419.1|8420.9|8420|8419.1|8418.2|338
1749048900000|2025-06-04 14:55:00|8419.9|8419|8421.3|8420.4|8422.8|8421.9|8419.5|8418.6|353
1749049200000|2025-06-04 15:00:00|8421.2|8420.3|8419.6|8418.7|8421.7|8420.8|8418.7|8417.8|354
1749049500000|2025-06-04 15:05:00|8419.5|8418.6|8418.2|8417.3|8419.5|8418.6|8417.1|8416.2|318
1749049800000|2025-06-04 15:10:00|8418.1|8417.2|8417.3|8416.4|8418.5|8417.6|8416.5|8415.6|241
1749050100000|2025-06-04 15:15:00|8417.6|8416.7|8420.2|8419.3|8420.8|8419.7|8416.6|8415.7|304
1749050400000|2025-06-04 15:20:00|8420.3|8419.4|8421.7|8420.8|8422.4|8421.5|8419.5|8418.6|331
1749050700000|2025-06-04 15:25:00|8421.8|8420.9|8422.2|8421.3|8422.7|8421.7|8421.5|8420.4|282
1749051000000|2025-06-04 15:30:00|8422.3|8421.4|8421.9|8421|8423.4|8422.5|8421.5|8420.6|301
1749051300000|2025-06-04 15:35:00|8422.3|8420.8|8420.7|8419.8|8422.8|8421.9|8419.9|8419|297
1749051600000|2025-06-04 15:40:00|8420.6|8419.7|8421.7|8420.8|8421.8|8420.9|8419.9|8419|258
1749051900000|2025-06-04 15:45:00|8421.8|8420.9|8419.1|8418.2|8422|8420.9|8417.5|8416.6|330
1749052200000|2025-06-04 15:50:00|8419.2|8418.3|8419.6|8418.7|8420.1|8419.2|8418.5|8417.6|201
1749052500000|2025-06-04 15:55:00|8419.7|8418.8|8419.9|8419|8421.4|8420.5|8419.6|8418.7|273
1749052800000|2025-06-04 16:00:00|8419.8|8418.9|8421.1|8420.2|8421.5|8420.6|8418.4|8417.5|334
1749053100000|2025-06-04 16:05:00|8421|8420.1|8420.3|8419.4|8423|8422.1|8419.8|8418.5|256
1749053400000|2025-06-04 16:10:00|8420.4|8419.5|8423.5|8422.6|8423.7|8422.8|8420.3|8419.4|226
1749053700000|2025-06-04 16:15:00|8423.4|8422.5|8422.8|8421.9|8424|8422.9|8422.2|8421.3|209
1749054000000|2025-06-04 16:20:00|8422.9|8422|8423.8|8422.9|8424|8423.1|8422.5|8421.6|175
1749054300000|2025-06-04 16:25:00|8423.6|8422.7|8424.3|8423.4|8424.7|8423.8|8422.8|8421.9|144
1749054600000|2025-06-04 16:30:00|8424.2|8423.3|8425.2|8424.3|8425.2|8424.3|8424|8423.1|173
1749054900000|2025-06-04 16:35:00|8425.1|8424.2|8426.2|8425.3|8426.6|8425.7|8424.7|8423.8|141
1749055200000|2025-06-04 16:40:00|8426.3|8425.4|8427.2|8426.3|8428.7|8427.8|8426|8425.1|227
1749055500000|2025-06-04 16:45:00|8427.1|8426.2|8425.9|8425|8428.2|8427.3|8425.9|8425|134
1749055800000|2025-06-04 16:50:00|8426.2|8424.7|8424.9|8424|8426.5|8425.6|8424.9|8424|165
1749056100000|2025-06-04 16:55:00|8424.8|8423.9|8425|8424.1|8426.2|8425.3|8424.7|8423.8|114
1749056400000|2025-06-04 17:00:00|8425.2|8424.3|8424.7|8423.8|8425.9|8425|8424.5|8423.6|156
1749056700000|2025-06-04 17:05:00|8424.8|8423.9|8424.1|8423.2|8425.6|8424.7|8423|8421.9|177
1749057000000|2025-06-04 17:10:00|8424|8423.1|8424|8423.1|8424.6|8423.5|8423.8|8422.7|47
1749057300000|2025-06-04 17:15:00|8423.5|8422.6|8424|8423.1|8424.4|8423.5|8422.7|8421.8|139
1749057600000|2025-06-04 17:20:00|8423.9|8423|8422.9|8422|8424.5|8423.6|8422.7|8421.8|100
1749057900000|2025-06-04 17:25:00|8422.7|8421.8|8423.2|8422.3|8424|8423|8422.6|8421.7|106
1749058200000|2025-06-04 17:30:00|8423.3|8422.4|8425.3|8424.4|8425.4|8424.5|8422.8|8421.9|62
1749058500000|2025-06-04 17:35:00|8425.4|8424.5|8425.7|8424.8|8425.9|8425|8424.7|8423.8|80
1749058800000|2025-06-04 17:40:00|8425.8|8424.9|8425.5|8424.6|8426.7|8425.8|8425.5|8424.6|98
1749059100000|2025-06-04 17:45:00|8425.6|8424.7|8424.1|8423.2|8425.8|8424.9|8423.9|8422.7|117
1749059400000|2025-06-04 17:50:00|8424.2|8423.3|8424.7|8423.8|8425.1|8424.2|8423.7|8422.5|150
1749059700000|2025-06-04 17:55:00|8424.9|8424|8425.5|8424.6|8426|8425.1|8424.7|8423.6|185
1749060000000|2025-06-04 18:00:00|8425.3|8424.4|8423.8|8422.9|8426.1|8425.2|8423.5|8422.6|230
1749060300000|2025-06-04 18:05:00|8424|8423.1|8425.2|8424.3|8425.3|8424.3|8423.4|8422.5|144
1749060600000|2025-06-04 18:10:00|8425.1|8424.2|8425.9|8425|8426|8425.1|8425|8424.1|101
1749060900000|2025-06-04 18:15:00|8426|8425.1|8425.2|8424.3|8426.5|8425.6|8425.1|8424.2|87
1749061200000|2025-06-04 18:20:00|8425.5|8424.6|8424.3|8423.4|8425.6|8424.7|8423.8|8422.9|83
1749061500000|2025-06-04 18:25:00|8424.2|8423.3|8423.6|8422.7|8424.9|8424|8423.4|8422.5|97
1749061800000|2025-06-04 18:30:00|8423.5|8422.6|8424.4|8423.5|8424.5|8423.6|8423.1|8422.2|81
1749062100000|2025-06-04 18:35:00|8424.3|8423.4|8423.5|8422.6|8425|8424.1|8423.5|8422.6|68
1749062400000|2025-06-04 18:40:00|8423.6|8422.7|8424.2|8423.3|8424.7|8423.8|8423.4|8422.5|100
1749062700000|2025-06-04 18:45:00|8424.1|8423.2|8424.4|8423.5|8425|8424.1|8424|8423.1|67
1749063000000|2025-06-04 18:50:00|8424.5|8423.6|8424.1|8423.2|8424.9|8424|8424.1|8423.2|85
1749063300000|2025-06-04 18:55:00|8424.2|8423.3|8423.6|8422.7|8424.5|8423.6|8423|8422.1|98
1749063600000|2025-06-04 19:00:00|8423.9|8423|8424.2|8423.3|8424.3|8423.4|8422.9|8421.7|111
1749063900000|2025-06-04 19:05:00|8424.4|8423.5|8425.1|8424.2|8425.1|8424.2|8424.1|8423.2|58
1749064200000|2025-06-04 19:10:00|8425.2|8424.3|8425.5|8424.6|8426|8425.1|8425.1|8424.2|68
1749064500000|2025-06-04 19:15:00|8425.4|8424.5|8425.5|8424.6|8425.8|8424.9|8424.9|8424|59
1749064800000|2025-06-04 19:20:00|8425.4|8424.5|8424.2|8423.3|8425.9|8425|8424|8423.1|85
1749065100000|2025-06-04 19:25:00|8423.9|8423|8423.1|8422.2|8424|8423.1|8423.1|8422.2|79
1749065400000|2025-06-04 19:30:00|8423.3|8422.4|8424.5|8423.6|8424.6|8423.7|8423.1|8422.2|85
1749065700000|2025-06-04 19:35:00|8424.4|8423.5|8423.9|8423|8424.4|8423.5|8423.5|8422.6|52
1749066000000|2025-06-04 19:40:00|8424|8423.1|8423.1|8422.2|8424|8423.1|8422.8|8421.9|77
1749066300000|2025-06-04 19:45:00|8423.4|8422.5|8424|8423.1|8424.3|8423.4|8423|8422.1|53
1749066600000|2025-06-04 19:50:00|8424.1|8423.2|8424.7|8423.8|8425.3|8424.4|8424|8423.1|118
1749066900000|2025-06-04 19:55:00|8424.6|8423.7|8425.1|8424.2|8426|8425.1|8424.3|8423.4|126
1749067200000|2025-06-04 20:00:00|8425.2|8424.3|8424.4|8423.5|8425.6|8424.7|8424.1|8423.2|133
1749067500000|2025-06-04 20:05:00|8424.3|8423.4|8425.1|8424.2|8426|8424.8|8424.3|8423.4|101
1749067800000|2025-06-04 20:10:00|8425.2|8424.3|8426|8424.5|8426.1|8424.7|8425.1|8424|75
1749068100000|2025-06-04 20:15:00|8426.2|8424.7|8427.1|8426.2|8427.6|8426.3|8425.9|8424.6|115
1749068400000|2025-06-04 20:20:00|8426.9|8426|8427.1|8426.2|8428|8427|8426.9|8426|90
1749068700000|2025-06-04 20:25:00|8427|8426.1|8427.1|8425.6|8427.8|8426.4|8426.6|8425.5|67
1749069000000|2025-06-04 20:30:00|8426.7|8425.8|8426.9|8426|8427.6|8426.4|8426.5|8425.4|57
1749069300000|2025-06-04 20:35:00|8427.1|8426.2|8427.3|8425.8|8427.8|8426.3|8426.7|8425.4|60
1749069600000|2025-06-04 20:40:00|8427.4|8425.9|8427.4|8425.9|8428|8426.6|8426.9|8425.7|58
1749069900000|2025-06-04 20:45:00|8427.5|8426|8427.8|8426.3|8428.2|8426.7|8427.2|8425.7|75
1749070200000|2025-06-04 20:50:00|8427.7|8426.2|8427.1|8425.6|8428.2|8426.7|8426.8|8425.3|66
1749070500000|2025-06-04 20:55:00|8427.5|8425.1|8427.9|8419.3|8428.5|8425.1|8426.1|8419.3|288
1749070800000|2025-06-04 21:00:00|8428.3|8417.7|8427.7|8415.8|8428.3|8417.7|8427.7|8415.8|2
1749071100000|2025-06-04 21:05:00|8428.9|8417.7|8428.5|8416.6|8428.9|8417.7|8427.6|8415.7|26
1749071400000|2025-06-04 21:10:00|8428.2|8416.3|8425.8|8416.3|8428.2|8416.6|8425.8|8414.5|64
1749071700000|2025-06-04 21:15:00|8426|8416.2|8427|8417.9|8427.1|8418.1|8425.9|8415.7|90
1749072000000|2025-06-04 21:20:00|8426.9|8417.7|8427|8417.4|8427.3|8418|8426.7|8415.8|133
1749072300000|2025-06-04 21:25:00|8427.2|8417.2|8427.3|8417.9|8427.4|8419|8427|8416.3|99
1749072600000|2025-06-04 21:30:00|8427.4|8417.8|8427.2|8419.3|8427.5|8420.3|8426.9|8417.7|91
1749072900000|2025-06-04 21:35:00|8427.1|8419.4|8426.8|8421.1|8427.2|8422|8426.8|8419.3|68
1749073200000|2025-06-04 21:40:00|8426.7|8421.2|8427.3|8422|8427.4|8422|8426.5|8419.4|54
1749073500000|2025-06-04 21:45:00|8427.5|8422.2|8427.4|8421.8|8427.9|8422.2|8426.7|8420.6|80
1749073800000|2025-06-04 21:50:00|8427.3|8421.7|8428.6|8421.1|8428.9|8421.8|8427.3|8420.5|56
1749074100000|2025-06-04 21:55:00|8428.7|8421.2|8428.9|8420.6|8429|8421.5|8428.5|8420.4|80
1749074400000|2025-06-04 22:00:00|8428.1|8420.7|8427.6|8425.2|8429.5|8425.7|8427.6|8420.5|147
1749074700000|2025-06-04 22:05:00|8427.2|8425.7|8427.2|8425.7|8427.6|8426.1|8426.6|8424.9|42
1749075000000|2025-06-04 22:10:00|8427.1|8425.6|8427|8425.5|8427.2|8425.7|8426.6|8425.1|43
1749075300000|2025-06-04 22:15:00|8426.9|8425.4|8427.2|8425.7|8427.6|8426.1|8426.9|8425.4|66
1749075600000|2025-06-04 22:20:00|8427.3|8425.8|8427.1|8425.6|8427.3|8425.8|8426.7|8425.2|62
1749075900000|2025-06-04 22:25:00|8426.9|8425.4|8426.6|8425.1|8427.2|8425.7|8426.6|8425.1|41
1749076200000|2025-06-04 22:30:00|8426.8|8425.3|8426.9|8425.4|8427.2|8425.7|8426.5|8425|46
1749076500000|2025-06-04 22:35:00|8426.8|8425.3|8427.2|8425.7|8427.5|8426|8426.8|8425.3|34
1749076800000|2025-06-04 22:40:00|8427.3|8425.8|8427.6|8426.1|8427.9|8426.4|8427.1|8425.6|35
1749077100000|2025-06-04 22:45:00|8427.8|8426.3|8428.8|8427.3|8429|8427.5|8427.8|8426.3|34
1749077400000|2025-06-04 22:50:00|8428.7|8427.2|8428.5|8427|8428.8|8427.3|8428.3|8426.8|40
1749077700000|2025-06-04 22:55:00|8428.4|8426.9|8428.2|8426.7|8428.6|8427.1|8428.1|8426.6|36
1749078000000|2025-06-04 23:00:00|8428.3|8426.8|8427.9|8426.4|8428.5|8427|8427.9|8426.4|44
1749078300000|2025-06-04 23:05:00|8428|8426.5|8428.2|8426.7|8428.2|8426.7|8427.9|8426.4|27
1749078600000|2025-06-04 23:10:00|8428.1|8426.6|8428.5|8427|8428.9|8427.4|8428.1|8426.6|38
1749078900000|2025-06-04 23:15:00|8428.4|8426.9|8428.9|8427.4|8429.2|8427.7|8428.4|8426.9|55
1749079200000|2025-06-04 23:20:00|8429.1|8427.6|8429|8427.5|8429.6|8428.1|8428.7|8427.2|88
1749079500000|2025-06-04 23:25:00|8429.1|8427.6|8429.5|8428|8429.7|8428.2|8429.1|8427.6|56
1749079800000|2025-06-04 23:30:00|8429.4|8427.9|8429.1|8427.6|8429.7|8428.2|8428.9|8427.4|65
1749080100000|2025-06-04 23:35:00|8429|8427.5|8428.8|8427.3|8429.1|8427.6|8428.5|8427|37
1749080400000|2025-06-04 23:40:00|8428.7|8427.2|8428.1|8426.6|8429|8427.5|8428.1|8426.6|89
1749080700000|2025-06-04 23:45:00|8427.9|8426.4|8428|8426.5|8429.3|8427.8|8427.7|8426.2|70
1749081000000|2025-06-04 23:50:00|8428.1|8426.6|8427.7|8426.8|8428.4|8427|8427.2|8426.3|73
1749081300000|2025-06-04 23:55:00|8427.6|8426.7|8428.7|8427.8|8429.4|8428.2|8427.6|8426.6|111
1749081600000|2025-06-05 00:00:00|8429.1|8427.6|8428.1|8427.2|8429.2|8427.8|8427.1|8426.1|214
1749081900000|2025-06-05 00:05:00|8428|8427.1|8428.1|8427.2|8429.5|8428.4|8427.9|8426.8|154
1749082200000|2025-06-05 00:10:00|8428.2|8427.3|8429.3|8428.4|8429.5|8428.6|8428.1|8427.2|151
1749082500000|2025-06-05 00:15:00|8429|8428.1|8428.5|8427.6|8429.3|8428.4|8427.6|8426.3|157
1749082800000|2025-06-05 00:20:00|8428.6|8427.7|8428.8|8427.9|8429.5|8428.4|8428.4|8427.2|143
1749083100000|2025-06-05 00:25:00|8429.1|8427.6|8429.3|8428.4|8429.7|8428.7|8428.4|8427.2|126
1749083400000|2025-06-05 00:30:00|8429.4|8428.5|8429.3|8428.4|8430|8428.8|8428.6|8427.7|150
1749083700000|2025-06-05 00:35:00|8429.4|8428.5|8429.8|8428.9|8430.5|8429.3|8429.1|8428|124
1749084000000|2025-06-05 00:40:00|8429.9|8429|8430.3|8429.4|8430.4|8429.5|8429.3|8428.2|150
1749084300000|2025-06-05 00:45:00|8430.2|8429.3|8430.7|8429.8|8430.8|8429.9|8429.9|8428.9|153
1749084600000|2025-06-05 00:50:00|8430.8|8429.9|8430.9|8430|8432|8431.1|8430.6|8429.6|175
1749084900000|2025-06-05 00:55:00|8431|8430.1|8429.2|8428.3|8431.2|8430.1|8429.2|8428.2|212
1749085200000|2025-06-05 01:00:00|8429.3|8428.4|8429.4|8428.5|8430.1|8429.2|8428.7|8427.8|214
1749085500000|2025-06-05 01:05:00|8429.3|8428.4|8429.7|8428.8|8430.1|8429.2|8429.1|8428|161
1749085800000|2025-06-05 01:10:00|8429.8|8428.9|8430.2|8429.3|8430.6|8429.7|8429.6|8428.7|165
1749086100000|2025-06-05 01:15:00|8430.3|8429.4|8428.8|8427.9|8430.7|8429.7|8428.5|8427.4|181
1749086400000|2025-06-05 01:20:00|8428.9|8428|8428.6|8427.7|8429.7|8428.6|8428.5|8427.4|225
1749086700000|2025-06-05 01:25:00|8428.7|8427.8|8428.9|8428|8429.5|8428.2|8428.5|8427.3|209
1749087000000|2025-06-05 01:30:00|8429|8428.1|8428.2|8426.7|8429.5|8428.3|8427.5|8426.5|216
1749087300000|2025-06-05 01:35:00|8427.9|8427|8428.2|8426.7|8428.9|8427.7|8427.4|8426.3|203
1749087600000|2025-06-05 01:40:00|8428.1|8426.6|8428.3|8426.8|8428.4|8427.4|8427.4|8426.2|181
1749087900000|2025-06-05 01:45:00|8427.8|8426.9|8427.6|8426.7|8428.2|8427.3|8427.1|8426|214
1749088200000|2025-06-05 01:50:00|8427.7|8426.8|8428.4|8427.5|8428.7|8427.6|8427.3|8426.1|176
1749088500000|2025-06-05 01:55:00|8428.2|8427.3|8427.8|8426.9|8429.3|8428.3|8427.5|8426.3|148
1749088800000|2025-06-05 02:00:00|8427.7|8426.8|8427.1|8426.2|8428.4|8427.3|8427|8426.1|110
1749089100000|2025-06-05 02:05:00|8427|8426.1|8426.8|8425.9|8427.5|8426.6|8426.5|8425.3|114
1749089400000|2025-06-05 02:10:00|8426.7|8425.8|8426.7|8425.8|8427|8426.1|8426.4|8425|115
1749089700000|2025-06-05 02:15:00|8426.6|8425.7|8427.4|8426.5|8427.6|8426.7|8426.6|8425.4|112
1749090000000|2025-06-05 02:20:00|8427.5|8426.6|8427.4|8426.5|8428|8427.1|8427.3|8426.4|88
1749090300000|2025-06-05 02:25:00|8427.5|8426.6|8428.2|8427.3|8428.5|8427.4|8427.1|8426.2|88
1749090600000|2025-06-05 02:30:00|8428.1|8427.2|8428.6|8427.7|8429.4|8428.5|8427.8|8426.8|121
1749090900000|2025-06-05 02:35:00|8428.5|8427.6|8428.5|8427.6|8428.9|8427.9|8427.9|8426.6|72
1749091200000|2025-06-05 02:40:00|8428.6|8427.7|8428.6|8427.7|8429.1|8427.8|8427.9|8426.6|146
1749091500000|2025-06-05 02:45:00|8428.7|8427.8|8427.8|8426.9|8429.3|8428.2|8427.8|8426.6|91
1749091800000|2025-06-05 02:50:00|8427.9|8427|8427.9|8427|8428.5|8427.6|8427.5|8426.6|69
1749092100000|2025-06-05 02:55:00|8427.8|8426.9|8428.5|8427.6|8428.7|8427.7|8427.8|8426.9|93
1749092400000|2025-06-05 03:00:00|8428.4|8427.5|8426.4|8425.5|8428.5|8427.5|8425.8|8424.9|141
1749092700000|2025-06-05 03:05:00|8426.2|8425.3|8425.2|8424.3|8426.8|8425.7|8425|8424.1|67
1749093000000|2025-06-05 03:10:00|8425.1|8424.2|8425.5|8424.6|8426|8425.1|8424.4|8423.5|72
1749093300000|2025-06-05 03:15:00|8425.6|8424.7|8424.7|8423.8|8426|8425.1|8424.7|8423.8|79
1749093600000|2025-06-05 03:20:00|8424.8|8423.9|8426.1|8425.2|8426.1|8425.2|8424.8|8423.8|100
1749093900000|2025-06-05 03:25:00|8425.9|8425|8425.5|8424.6|8426.1|8425.2|8424.7|8423.8|161
1749094200000|2025-06-05 03:30:00|8425.4|8424.5|8423.3|8422.4|8425.5|8424.6|8423.3|8422.4|99
1749094500000|2025-06-05 03:35:00|8423.5|8422.6|8423.5|8422.6|8423.8|8422.9|8422.1|8421.1|174
1749094800000|2025-06-05 03:40:00|8423.3|8422.4|8425.2|8424.3|8425.6|8424.7|8423.2|8422.3|133
1749095100000|2025-06-05 03:45:00|8425.3|8424.4|8424.1|8422.6|8425.6|8424.4|8423.7|8422.6|101
1749095400000|2025-06-05 03:50:00|8424|8423.1|8424.6|8423.7|8424.7|8423.8|8423.2|8422.1|159
1749095700000|2025-06-05 03:55:00|8424.5|8423.6|8424.7|8423.8|8425.2|8423.9|8423.8|8422.8|208
1749096000000|2025-06-05 04:00:00|8424.6|8423.7|8424.1|8422.6|8424.7|8423.7|8423.4|8422.2|194
1749096300000|2025-06-05 04:05:00|8424|8422.5|8424.4|8423.5|8424.8|8423.7|8423.6|8422.5|148
1749096600000|2025-06-05 04:10:00|8424.7|8423.2|8424.6|8423.7|8425.3|8424|8423.9|8422.7|109
1749096900000|2025-06-05 04:15:00|8425.1|8423.6|8424.7|8423.8|8425.6|8424.5|8424.3|8423.2|129
1749097200000|2025-06-05 04:20:00|8424.8|8423.9|8425.1|8424.2|8425.3|8424.4|8424.5|8423.5|122
1749097500000|2025-06-05 04:25:00|8425|8424.1|8425.1|8424.2|8425.6|8424.5|8424.8|8423.9|103
1749097800000|2025-06-05 04:30:00|8425.2|8424.3|8423.6|8422.7|8425.6|8424.5|8423.5|8422.6|106
1749098100000|2025-06-05 04:35:00|8423.7|8422.8|8425|8424.1|8425.1|8424.2|8423.4|8422.5|98
1749098400000|2025-06-05 04:40:00|8425.1|8424.2|8424.7|8423.8|8425.3|8424.4|8424.7|8423.6|73
1749098700000|2025-06-05 04:45:00|8424.8|8423.9|8424.3|8423.4|8425.2|8424.3|8424.2|8423.3|73
1749099000000|2025-06-05 04:50:00|8424.4|8423.5|8424.3|8423.4|8424.8|8423.9|8423.8|8422.7|74
1749099300000|2025-06-05 04:55:00|8424.4|8423.5|8423|8422.1|8424.5|8423.5|8422.9|8422|99
1749099600000|2025-06-05 05:00:00|8422.9|8422|8424.3|8423.4|8424.6|8423.7|8422.9|8422|143
1749099900000|2025-06-05 05:05:00|8424.2|8423.3|8424.8|8423.9|8425|8423.9|8424.1|8422.9|108
1749100200000|2025-06-05 05:10:00|8424.7|8423.8|8424.9|8424|8425.2|8424.3|8424.3|8423.3|74
1749100500000|2025-06-05 05:15:00|8424.8|8423.9|8423.3|8422.4|8425|8424.1|8423|8422|103
1749100800000|2025-06-05 05:20:00|8423.4|8422.5|8423.4|8422.5|8423.8|8422.7|8423.1|8422.2|126
1749101100000|2025-06-05 05:25:00|8423.5|8422.6|8424.1|8423.2|8424.4|8423.5|8423.2|8422.3|94
1749101400000|2025-06-05 05:30:00|8423.9|8423|8423.6|8422.7|8424.5|8423.4|8423.2|8422.3|106
1749101700000|2025-06-05 05:35:00|8423.5|8422.6|8422.9|8422|8423.8|8422.9|8422.8|8421.7|106
1749102000000|2025-06-05 05:40:00|8423|8422.1|8422.6|8421.7|8423.1|8422.2|8422.3|8421.4|76
1749102300000|2025-06-05 05:45:00|8422.7|8421.8|8423.1|8422.2|8423.3|8422.4|8422.4|8421.5|77
1749102600000|2025-06-05 05:50:00|8423|8422.1|8423.3|8422.4|8423.4|8422.5|8422.8|8421.9|73
1749102900000|2025-06-05 05:55:00|8423.2|8422.3|8421.7|8420.8|8423.2|8422.3|8421.5|8420.4|198
1749103200000|2025-06-05 06:00:00|8421.9|8421|8420.9|8420|8421.9|8421|8420.6|8419.7|147
1749103500000|2025-06-05 06:05:00|8420.8|8419.9|8421.3|8420.4|8422.8|8421.8|8420.7|8419.8|146
1749103800000|2025-06-05 06:10:00|8421.4|8420.5|8423.1|8422.2|8423.2|8422.3|8421.3|8420.4|148
1749104100000|2025-06-05 06:15:00|8423|8422.1|8422.5|8421.6|8423.3|8422.4|8421.1|8420.2|155
1749104400000|2025-06-05 06:20:00|8422.4|8421.5|8420.2|8419.3|8422.5|8421.6|8419.9|8419|133
1749104700000|2025-06-05 06:25:00|8420.3|8419.4|8420.7|8419.8|8421.1|8420.1|8419.6|8418.7|107
1749105000000|2025-06-05 06:30:00|8421.1|8419.6|8419.5|8418.6|8421.4|8420.5|8419.3|8418.1|152
1749105300000|2025-06-05 06:35:00|8419.7|8418.8|8419.8|8418.9|8420|8419.1|8418.5|8417.6|176
1749105600000|2025-06-05 06:40:00|8420|8419.1|8420.1|8419.2|8421.4|8420.5|8419.1|8417.9|191
1749105900000|2025-06-05 06:45:00|8420|8419.1|8420.3|8419.4|8421.8|8420.7|8419.4|8418.5|175
1749106200000|2025-06-05 06:50:00|8420.4|8419.5|8421.9|8421|8422.7|8421.6|8420.3|8419.1|95
1749106500000|2025-06-05 06:55:00|8422|8421.1|8422.4|8421.5|8422.7|8421.8|8421.8|8420.7|166
1749106800000|2025-06-05 07:00:00|8422.2|8421.3|8421.8|8420.9|8422.8|8421.9|8421.4|8420.5|240
1749107100000|2025-06-05 07:05:00|8421.6|8420.7|8420|8419.1|8422|8421.1|8419.7|8418.8|163
1749107400000|2025-06-05 07:10:00|8419.9|8419|8421.2|8420.3|8422.1|8421.2|8419.6|8418.7|231
1749107700000|2025-06-05 07:15:00|8421.3|8420.4|8419.6|8418.7|8421.6|8420.7|8419|8418.1|197
1749108000000|2025-06-05 07:20:00|8419.3|8418.4|8416|8415.1|8419.5|8418.6|8415.6|8414.7|193
1749108300000|2025-06-05 07:25:00|8416.1|8415.2|8416.9|8416|8417.5|8416.6|8415.7|8414.8|139
1749108600000|2025-06-05 07:30:00|8416.8|8415.9|8417.3|8416.4|8418.8|8417.9|8416|8415.1|168
1749108900000|2025-06-05 07:35:00|8417.2|8416.3|8416.1|8415.2|8417.2|8416.3|8415.6|8414.7|137
1749109200000|2025-06-05 07:40:00|8416.2|8415.3|8416.6|8415.7|8416.6|8415.7|8415.5|8414.6|172
1749109500000|2025-06-05 07:45:00|8416.7|8415.8|8417.1|8416.2|8417.6|8416.4|8415.8|8414.9|125
1749109800000|2025-06-05 07:50:00|8417|8416.1|8417.2|8416.3|8418|8416.8|8416.6|8415.7|83
1749110100000|2025-06-05 07:55:00|8417.1|8416.2|8416.3|8415.4|8417.2|8416.3|8414.8|8413.9|176
1749110400000|2025-06-05 08:00:00|8416.2|8415.3|8413.4|8412.5|8416.2|8415.3|8413.1|8412.2|189
1749110700000|2025-06-05 08:05:00|8413.3|8412.4|8413.9|8413|8414.5|8413.5|8412.4|8411.5|173
1749111000000|2025-06-05 08:10:00|8413.8|8412.9|8414.6|8413.7|8414.9|8414|8413.5|8412.6|162
1749111300000|2025-06-05 08:15:00|8414.5|8413.6|8416.2|8415.3|8416.3|8415.4|8414.1|8413.2|137
1749111600000|2025-06-05 08:20:00|8416.1|8415.2|8415.9|8415|8416.7|8415.8|8415.9|8415|115
1749111900000|2025-06-05 08:25:00|8416|8415.1|8414.3|8413.4|8416.1|8415.2|8414|8413.1|100
1749112200000|2025-06-05 08:30:00|8414.4|8413.5|8413|8412.1|8415|8413.9|8412.9|8411.9|138
1749112500000|2025-06-05 08:35:00|8413.1|8412.2|8412.6|8411.7|8414.2|8413.3|8412.1|8411.2|101
1749112800000|2025-06-05 08:40:00|8412.5|8411.6|8411.8|8410.9|8413.5|8412.6|8411.4|8410.5|124
1749113100000|2025-06-05 08:45:00|8411.7|8410.8|8411.6|8410.7|8412.3|8411.4|8411.5|8410.6|103
1749113400000|2025-06-05 08:50:00|8411.7|8410.8|8413.6|8412.7|8413.9|8413|8411.6|8410.7|121
1749113700000|2025-06-05 08:55:00|8413.5|8412.6|8412.6|8411.7|8414.7|8413.8|8412.5|8411.6|152
1749114000000|2025-06-05 09:00:00|8412.9|8411.4|8413.3|8412.4|8413.9|8413|8412.3|8411.4|197
1749114300000|2025-06-05 09:05:00|8413.4|8412.5|8415.2|8414.3|8416.8|8415.8|8412.8|8411.9|153
1749114600000|2025-06-05 09:10:00|8415.1|8414.2|8415.9|8415|8417.2|8416.3|8415|8414.1|103
1749114900000|2025-06-05 09:15:00|8416|8415.1|8415.7|8414.8|8417.2|8416.3|8415.4|8414.5|135
1749115200000|2025-06-05 09:20:00|8415.6|8414.7|8414.7|8413.8|8416|8415.1|8414.4|8413.5|115
1749115500000|2025-06-05 09:25:00|8414.6|8413.7|8414.5|8413.6|8415.9|8415|8414.1|8413.2|100
1749115800000|2025-06-05 09:30:00|8414.6|8413.7|8414|8413.1|8414.6|8413.7|8412.6|8411.7|104
1749116100000|2025-06-05 09:35:00|8413.8|8412.9|8413.3|8412.4|8413.8|8412.9|8412.7|8411.8|67
1749116400000|2025-06-05 09:40:00|8413.2|8412.3|8413.3|8412.4|8413.7|8412.8|8413|8412.1|96
1749116700000|2025-06-05 09:45:00|8413.4|8412.5|8416.6|8415.7|8416.6|8415.7|8413|8412.1|88
1749117000000|2025-06-05 09:50:00|8416.5|8415.6|8416.3|8415.4|8416.8|8415.9|8415.8|8414.9|110
1749117300000|2025-06-05 09:55:00|8416.4|8415.5|8418.2|8417.3|8418.3|8417.4|8416.1|8415.2|91
1749117600000|2025-06-05 10:00:00|8418.1|8417.2|8416.7|8415.8|8418.4|8417.5|8416.7|8415.8|136
1749117900000|2025-06-05 10:05:00|8416.6|8415.7|8414.5|8413.6|8417.2|8416.3|8414.1|8413.2|167
1749118200000|2025-06-05 10:10:00|8414.2|8413.3|8414.6|8413.7|8415.9|8415|8413.9|8413|113
1749118500000|2025-06-05 10:15:00|8414.7|8413.8|8416.7|8415.8|8416.8|8415.9|8414.1|8413.2|129
1749118800000|2025-06-05 10:20:00|8416.6|8415.7|8415.3|8414.4|8417|8416.1|8415.1|8414.2|144
1749119100000|2025-06-05 10:25:00|8415.4|8414.5|8416.9|8416|8417.1|8416|8414.4|8413.5|121
1749119400000|2025-06-05 10:30:00|8416.6|8415.7|8416.9|8415.4|8416.9|8415.9|8415.7|8414.8|119
1749119700000|2025-06-05 10:35:00|8416.5|8415.6|8416.7|8415.8|8417.3|8416.3|8415.4|8414.5|163
1749120000000|2025-06-05 10:40:00|8416.8|8415.9|8416|8415.1|8417.1|8416.2|8415.9|8415|139
1749120300000|2025-06-05 10:45:00|8416.2|8414.7|8416.2|8415.3|8416.5|8415.6|8415.6|8414.7|128
1749120600000|2025-06-05 10:50:00|8416.3|8415.4|8417.4|8416.5|8417.8|8416.9|8416.2|8415.3|105
1749120900000|2025-06-05 10:55:00|8417.3|8416.4|8416.2|8415.3|8418.8|8417.9|8415.8|8414.9|121
1749121200000|2025-06-05 11:00:00|8416.1|8415.2|8418.9|8418|8419.1|8418.2|8416.1|8415.2|167
1749121500000|2025-06-05 11:05:00|8418.8|8417.9|8417.2|8416.3|8418.8|8417.9|8416.9|8416|127
1749121800000|2025-06-05 11:10:00|8417.1|8416.2|8417.4|8416.5|8418.5|8417.1|8416.5|8415.6|106
1749122100000|2025-06-05 11:15:00|8417.5|8416.6|8415.7|8414.8|8417.6|8416.7|8415.7|8414.6|137
1749122400000|2025-06-05 11:20:00|8416|8414.5|8416.2|8415.3|8416.6|8415.6|8415.3|8414.2|143
1749122700000|2025-06-05 11:25:00|8416.4|8415.5|8417.6|8416.7|8418|8417.1|8416|8415.1|236
1749123000000|2025-06-05 11:30:00|8417.5|8416.6|8413.7|8412.8|8417.6|8416.7|8413.7|8412.8|145
1749123300000|2025-06-05 11:35:00|8413.6|8412.7|8415.7|8414.8|8415.7|8414.8|8413.5|8412.6|121
1749123600000|2025-06-05 11:40:00|8415.6|8414.7|8415.7|8414.8|8416.6|8415.7|8415.5|8414.6|97
1749123900000|2025-06-05 11:45:00|8415.8|8414.9|8417.9|8417|8418|8417.1|8415.8|8414.9|85
1749124200000|2025-06-05 11:50:00|8418|8417.1|8418.5|8417.6|8420.6|8419.7|8418|8417.1|136
1749124500000|2025-06-05 11:55:00|8418.4|8417.5|8420.4|8419.5|8421.6|8420.7|8418|8417.1|188
1749124800000|2025-06-05 12:00:00|8420.1|8419.2|8420.8|8419.9|8422.5|8421.6|8420.1|8419.2|179
1749125100000|2025-06-05 12:05:00|8420.9|8420|8418.8|8417.9|8421.4|8420.5|8418.6|8417.7|134
1749125400000|2025-06-05 12:10:00|8418.9|8418|8423.2|8416.5|8423.2|8418.7|8417.7|8416.1|223
1749125700000|2025-06-05 12:15:00|8423.4|8416.2|8418.8|8417.9|8425.7|8422|8413.5|8412|441
1749126000000|2025-06-05 12:20:00|8418.5|8417.6|8417.1|8416.2|8418.5|8417.6|8413.3|8412.2|352
1749126300000|2025-06-05 12:25:00|8416.9|8416|8419.3|8412.5|8420.4|8419.5|8416.5|8412.5|354
1749126600000|2025-06-05 12:30:00|8419.2|8413|8419.7|8418.8|8422.6|8421.5|8417.8|8413|387
1749126900000|2025-06-05 12:35:00|8419.3|8418.4|8417.9|8417|8420.3|8419.4|8417.8|8416.9|241
1749127200000|2025-06-05 12:40:00|8418|8417.1|8420.6|8419.7|8421.4|8420.1|8417|8415.9|245
1749127500000|2025-06-05 12:45:00|8420.5|8419.6|8416.1|8414.6|8421|8420.1|8414.6|8413.4|323
1749127800000|2025-06-05 12:50:00|8415.9|8414.4|8418.9|8418|8419.6|8418.5|8414.3|8412.9|438
1749128100000|2025-06-05 12:55:00|8419.1|8418.2|8417.8|8416.3|8420.2|8419.2|8416.2|8415.3|307
1749128400000|2025-06-05 13:00:00|8417.6|8416.7|8416.2|8415.3|8418.3|8417.4|8413.8|8412.7|376
1749128700000|2025-06-05 13:05:00|8416.1|8415.2|8425.7|8424.8|8425.9|8425|8416.1|8415.2|459
1749129000000|2025-06-05 13:10:00|8425.5|8424.6|8431.4|8430.5|8432.8|8431.8|8425.1|8423.9|492
1749129300000|2025-06-05 13:15:00|8431.2|8430.3|8433|8432.1|8434.8|8433.9|8430.6|8429.4|392
1749129600000|2025-06-05 13:20:00|8433.4|8432.5|8434.3|8433.4|8437.5|8436.6|8431.6|8430.7|482
1749129900000|2025-06-05 13:25:00|8434.4|8433.5|8441.5|8440|8443|8441.9|8432.5|8431.6|488
1749130200000|2025-06-05 13:30:00|8441.4|8439.9|8446.3|8445.4|8448.1|8447.2|8439.7|8438.2|510
1749130500000|2025-06-05 13:35:00|8446.4|8445.5|8445.5|8444.6|8448.3|8447.1|8442|8441.1|464
1749130800000|2025-06-05 13:40:00|8445.6|8444.7|8440.2|8439.3|8446.5|8445.6|8440.1|8439.2|398
1749131100000|2025-06-05 13:45:00|8440.1|8439.2|8436.5|8435.6|8442.5|8441.6|8436.4|8435.5|367
1749131400000|2025-06-05 13:50:00|8436.6|8435.7|8439.1|8438.2|8442.5|8441|8436.3|8435.4|347
1749131700000|2025-06-05 13:55:00|8439.2|8438.3|8440.6|8439.7|8441.8|8440.9|8438.9|8437.8|345
1749132000000|2025-06-05 14:00:00|8440.5|8439.6|8438.4|8437.5|8440.5|8439.6|8436.6|8435.7|330
1749132300000|2025-06-05 14:05:00|8438.5|8437.6|8439.7|8438.8|8440.4|8439.3|8436.8|8435.9|352
1749132600000|2025-06-05 14:10:00|8439.8|8438.9|8440.7|8439.8|8440.8|8439.9|8438.1|8437.2|277
1749132900000|2025-06-05 14:15:00|8440.9|8440|8439.6|8438.7|8441.5|8440.6|8439.2|8438.3|211
1749133200000|2025-06-05 14:20:00|8439.7|8438.8|8438.7|8437.8|8440.9|8440|8437.5|8436.6|276
1749133500000|2025-06-05 14:25:00|8438.5|8437.6|8438.2|8437.3|8440.1|8439.2|8437|8436.1|263
1749133800000|2025-06-05 14:30:00|8438.3|8437.4|8440.5|8439.6|8441|8440.1|8438.3|8437.4|259
1749134100000|2025-06-05 14:35:00|8440.6|8439.7|8437.1|8436.2|8442|8440.6|8436.4|8435.5|325
1749134400000|2025-06-05 14:40:00|8437.2|8436.3|8433.3|8432.4|8438.2|8437.3|8433.2|8432.3|398
1749134700000|2025-06-05 14:45:00|8433.4|8432.5|8430|8429.1|8434.3|8433.4|8430|8429.1|394
1749135000000|2025-06-05 14:50:00|8429.5|8428.6|8428.2|8427.3|8431.7|8430.8|8427.4|8426.5|323
1749135300000|2025-06-05 14:55:00|8428.5|8427.6|8430.7|8429.8|8431.4|8430.5|8428.1|8427.2|369
1749135600000|2025-06-05 15:00:00|8430.6|8429.7|8425.8|8424.9|8430.6|8429.7|8425.6|8424.7|331
1749135900000|2025-06-05 15:05:00|8425.7|8424.8|8427.4|8426.5|8428.1|8426.9|8424.5|8423|307
1749136200000|2025-06-05 15:10:00|8427.3|8426.4|8426.3|8425.4|8428.1|8427.2|8425.3|8424.4|287
1749136500000|2025-06-05 15:15:00|8426.2|8425.3|8425|8423.5|8426.9|8426|8423.9|8422.7|321
1749136800000|2025-06-05 15:20:00|8424.7|8423.8|8424|8423.1|8428.2|8426.9|8424|8423.1|262
1749137100000|2025-06-05 15:25:00|8424.2|8423.3|8422.6|8421.7|8425.1|8424.2|8421.9|8421|226
1749137400000|2025-06-05 15:30:00|8422.8|8421.9|8422.2|8421.3|8423.1|8422.2|8421.5|8420.5|235
1749137700000|2025-06-05 15:35:00|8422|8421.1|8423.3|8422.4|8424.6|8423.7|8421.9|8421|243
1749138000000|2025-06-05 15:40:00|8423|8422.1|8421.8|8420.9|8424.8|8423.9|8421.8|8420.9|241
1749138300000|2025-06-05 15:45:00|8421.7|8420.8|8425.6|8424.7|8425.7|8424.8|8421.7|8420.8|250
1749138600000|2025-06-05 15:50:00|8425.8|8424.9|8424.8|8423.9|8426.2|8425|8424|8423.1|212
1749138900000|2025-06-05 15:55:00|8424.7|8423.8|8422.7|8421.8|8425.8|8424.9|8422|8421.1|228
1749139200000|2025-06-05 16:00:00|8422.8|8421.9|8421.5|8420.6|8422.8|8421.9|8420.5|8419.6|258
1749139500000|2025-06-05 16:05:00|8421.6|8420.7|8424|8423.1|8424.2|8423.3|8421.5|8420.6|173
1749139800000|2025-06-05 16:10:00|8423.9|8423|8422.9|8422|8424.1|8423.2|8422|8421.1|151
1749140100000|2025-06-05 16:15:00|8422.8|8421.9|8421.6|8420.7|8424.3|8423.4|8421.5|8420.6|241
1749140400000|2025-06-05 16:20:00|8421.7|8420.8|8424.6|8423.7|8424.6|8423.7|8421.2|8420.3|209
1749140700000|2025-06-05 16:25:00|8424.5|8423.6|8424.4|8423.5|8424.9|8423.9|8423.7|8422.8|171
1749141000000|2025-06-05 16:30:00|8424.5|8423.6|8424.2|8423.3|8424.9|8424|8423.6|8422.7|157
1749141300000|2025-06-05 16:35:00|8424.1|8423.2|8423.3|8422.4|8424.1|8423.2|8422.2|8421|159
1749141600000|2025-06-05 16:40:00|8423.4|8422.5|8422.8|8421.9|8424.5|8423.6|8422.6|8421.7|129
1749141900000|2025-06-05 16:45:00|8422.9|8422|8425.2|8424.3|8425.5|8424.6|8422.8|8421.9|193
1749142200000|2025-06-05 16:50:00|8425.3|8424.4|8426|8425.1|8427.9|8426.8|8425.3|8424.4|236
1749142500000|2025-06-05 16:55:00|8426.1|8425.2|8426.4|8425.5|8426.7|8425.8|8424.9|8424|155
1749142800000|2025-06-05 17:00:00|8426.3|8425.4|8425.7|8424.8|8427.2|8426.3|8425.2|8424.3|166
1749143100000|2025-06-05 17:05:00|8425.4|8424.5|8424.2|8423.3|8425.9|8425|8423.9|8423|133
1749143400000|2025-06-05 17:10:00|8424.3|8423.4|8423.7|8422.8|8424.5|8423.6|8423|8421.9|128
1749143700000|2025-06-05 17:15:00|8423.6|8422.7|8425.8|8424.9|8425.9|8425|8423.3|8422.4|177
1749144000000|2025-06-05 17:20:00|8425.7|8424.8|8425.5|8424.6|8426|8425.1|8425.3|8424.3|120
1749144300000|2025-06-05 17:25:00|8425.6|8424.7|8421.4|8420.5|8426|8425.1|8421.1|8420.2|139
1749144600000|2025-06-05 17:30:00|8421.3|8420.4|8423.3|8422.4|8423.6|8422.7|8420.5|8419.3|162
1749144900000|2025-06-05 17:35:00|8423.2|8422.3|8422.2|8421.3|8423.4|8422.5|8422.1|8421.2|112
1749145200000|2025-06-05 17:40:00|8422.3|8421.4|8420.7|8419.8|8422.4|8421.4|8420.5|8419.2|133
1749145500000|2025-06-05 17:45:00|8420.9|8420|8420.3|8419.4|8421.6|8420.5|8419.9|8419|109
1749145800000|2025-06-05 17:50:00|8420|8419.1|8421|8420.1|8421.1|8420.2|8418.9|8418|123
1749146100000|2025-06-05 17:55:00|8421.1|8420.2|8421.2|8420.3|8422.1|8421.2|8421|8420.1|181
1749146400000|2025-06-05 18:00:00|8421.3|8420.4|8424.4|8423.5|8424.6|8423.7|8420.9|8420|149
1749146700000|2025-06-05 18:05:00|8424.6|8423.7|8425.9|8425|8426.2|8425.3|8424.5|8423.6|128
1749147000000|2025-06-05 18:10:00|8426|8425.1|8425.4|8424.5|8426|8425.1|8424.4|8423.5|107
1749147300000|2025-06-05 18:15:00|8425.5|8424.6|8425.1|8424.2|8427.1|8426.2|8425|8424.1|152
1749147600000|2025-06-05 18:20:00|8424.9|8424|8423.2|8422.3|8425.5|8424.6|8423.1|8422.2|121
1749147900000|2025-06-05 18:25:00|8423.1|8422.2|8424.2|8423.3|8424.8|8423.9|8423|8422.1|109
1749148200000|2025-06-05 18:30:00|8424.3|8423.4|8424.6|8423.7|8425.9|8425|8424.3|8423.4|110
1749148500000|2025-06-05 18:35:00|8424.4|8423.5|8425.5|8424.6|8426|8425.1|8424|8422.8|107
1749148800000|2025-06-05 18:40:00|8425.6|8424.7|8424.8|8423.9|8425.8|8424.9|8424.4|8423.5|88
1749149100000|2025-06-05 18:45:00|8424.9|8424|8423.7|8422.8|8425.2|8424.1|8423.7|8422.6|126
1749149400000|2025-06-05 18:50:00|8423.6|8422.7|8426.1|8424.6|8426.1|8425.1|8423.4|8422.2|185
1749149700000|2025-06-05 18:55:00|8425.7|8424.8|8426.2|8425.3|8426.6|8425.6|8425.6|8424.5|187
1749150000000|2025-06-05 19:00:00|8426.3|8425.4|8427.4|8426.5|8427.8|8426.9|8426.1|8424.9|192
1749150300000|2025-06-05 19:05:00|8427.5|8426.6|8427.1|8426.2|8428.1|8427.2|8427|8425.9|167
1749150600000|2025-06-05 19:10:00|8427.2|8426.3|8428.3|8427.4|8428.6|8427.6|8427.1|8426|176
1749150900000|2025-06-05 19:15:00|8428.4|8427.5|8430|8429.1|8431.1|8430|8428.1|8427.2|213
1749151200000|2025-06-05 19:20:00|8430.1|8429.2|8431.5|8430.6|8432.1|8431.2|8430.1|8428.9|200
1749151500000|2025-06-05 19:25:00|8431.6|8430.7|8430.2|8429.3|8432.3|8431.1|8430|8429.1|210
1749151800000|2025-06-05 19:30:00|8430.4|8428.9|8428.2|8427.3|8430.8|8429.5|8428.1|8427.2|229
1749152100000|2025-06-05 19:35:00|8428|8427.1|8428.4|8427.5|8430|8429.1|8427.7|8426.8|187
1749152400000|2025-06-05 19:40:00|8428.5|8427.6|8429|8428.1|8429.9|8429|8428.3|8427.4|159
1749152700000|2025-06-05 19:45:00|8428.7|8427.8|8427|8426.1|8428.8|8427.9|8426.7|8425.8|173
1749153000000|2025-06-05 19:50:00|8427.1|8426.2|8428.4|8427.5|8429|8428.1|8426.8|8425.9|202
1749153300000|2025-06-05 19:55:00|8428.3|8427.4|8427|8426.1|8428.8|8427.9|8426.8|8425.9|155
1749153600000|2025-06-05 20:00:00|8426.9|8426|8429.7|8428.8|8429.8|8428.9|8426.5|8425.6|121
1749153900000|2025-06-05 20:05:00|8430.2|8428.7|8430.7|8429.2|8431.1|8429.8|8429.4|8428.3|99
1749154200000|2025-06-05 20:10:00|8430.5|8429.6|8431.1|8429.6|8431.4|8430|8430.5|8429.3|59
1749154500000|2025-06-05 20:15:00|8431|8429.5|8430.8|8429.9|8431.2|8429.9|8430.1|8428.9|79
1749154800000|2025-06-05 20:20:00|8430.7|8429.8|8431.1|8429.6|8431.4|8430.1|8430.6|8429.5|48
1749155100000|2025-06-05 20:25:00|8430.9|8430|8432.3|8430.8|8432.6|8431.3|8430.7|8429.7|72
1749155400000|2025-06-05 20:30:00|8432.4|8430.9|8432.9|8431.4|8433.3|8431.8|8432.4|8430.9|43
1749155700000|2025-06-05 20:35:00|8433|8431.5|8432.9|8431.4|8433.7|8432.2|8432.7|8431.2|36
1749156000000|2025-06-05 20:40:00|8432.8|8431.3|8431.7|8430.2|8433.2|8431.7|8431.7|8430.2|63
1749156300000|2025-06-05 20:45:00|8431.6|8430.1|8432.5|8431|8433|8431.5|8431.5|8430|81
1749156600000|2025-06-05 20:50:00|8432.4|8430.9|8432|8430.5|8433|8431.5|8431.4|8429.9|50
1749156900000|2025-06-05 20:55:00|8432.4|8430|8438.6|8428.2|8438.6|8430.5|8432.3|8427.8|158
1749157200000|2025-06-05 21:00:00|8438.5|8428.1|8439.5|8427.6|8439.5|8428.1|8437|8425.1|16
1749157500000|2025-06-05 21:05:00|8439.6|8427.7|8436.4|8424.5|8440.4|8428.5|8435.8|8423.9|43
1749157800000|2025-06-05 21:10:00|8436.5|8424.6|8434|8425.6|8436.6|8425.9|8432.6|8422.6|81
1749158100000|2025-06-05 21:15:00|8433.8|8425.5|8441.4|8431.6|8441.9|8432|8433.8|8425.5|138
1749158400000|2025-06-05 21:20:00|8441.7|8431.7|8438.9|8431.9|8443.7|8432.3|8438.6|8429.8|159
1749158700000|2025-06-05 21:25:00|8438.8|8432.1|8437.5|8431.9|8438.9|8432.1|8437|8429.9|30
1749159000000|2025-06-05 21:30:00|8437.2|8431.6|8437.5|8432.2|8437.5|8432.2|8437.1|8431.5|12
1749159300000|2025-06-05 21:35:00|8437.4|8432.1|8435.9|8430.5|8439.4|8432.6|8435.9|8430.3|170
1749159600000|2025-06-05 21:40:00|8436|8430.7|8435.7|8430.3|8436.7|8431.1|8435.5|8430|160
1749159900000|2025-06-05 21:45:00|8435.8|8430.2|8435.9|8431.6|8436.5|8432|8435.5|8430.2|144
1749160200000|2025-06-05 21:50:00|8436|8431.7|8435.3|8429.4|8437.7|8433.3|8435.1|8428.4|135
1749160500000|2025-06-05 21:55:00|8435.4|8429.9|8433.8|8425.3|8435.8|8430.1|8432.3|8424.1|186
1749160800000|2025-06-05 22:00:00|8433.7|8425.4|8435.4|8433|8435.8|8433.1|8433.1|8425.4|130
1749161100000|2025-06-05 22:05:00|8435|8433.5|8434.3|8432.8|8435.1|8433.6|8433.8|8432.3|36
1749161400000|2025-06-05 22:10:00|8434.2|8432.7|8433.9|8432.4|8434.7|8433.2|8433.7|8432.2|51
1749161700000|2025-06-05 22:15:00|8433.6|8432.1|8433.2|8431.7|8434|8432.5|8433.2|8431.7|57
1749162000000|2025-06-05 22:20:00|8433.1|8431.6|8434.3|8432.8|8434.5|8433|8433.1|8431.6|72
1749162300000|2025-06-05 22:25:00|8434.2|8432.7|8433.1|8431.6|8434.4|8432.9|8433|8431.5|53
1749162600000|2025-06-05 22:30:00|8433|8431.5|8433.2|8431.7|8433.4|8431.9|8432.5|8431|58
1749162900000|2025-06-05 22:35:00|8433.3|8431.8|8432.8|8431.3|8433.5|8432|8432.6|8431.1|56
1749163200000|2025-06-05 22:40:00|8433|8431.5|8433.8|8432.3|8434|8432.5|8432.7|8431.2|50
1749163500000|2025-06-05 22:45:00|8433.7|8432.2|8433.1|8431.6|8433.8|8432.3|8432.8|8431.4|37
1749163800000|2025-06-05 22:50:00|8433|8431.5|8433.6|8432.1|8433.6|8432.1|8432.9|8431.4|43
1749164100000|2025-06-05 22:55:00|8433.5|8432|8434.8|8433.3|8434.8|8433.3|8433.2|8431.7|67
1749164400000|2025-06-05 23:00:00|8434.5|8433|8432.9|8431.4|8434.9|8433.4|8432.8|8431.3|91
1749164700000|2025-06-05 23:05:00|8432.8|8431.3|8433|8431.5|8433.2|8431.9|8432.3|8431.1|66
1749165000000|2025-06-05 23:10:00|8433.1|8431.6|8432.4|8431.5|8433.1|8431.8|8432.2|8431.3|59
1749165300000|2025-06-05 23:15:00|8432.5|8431.6|8432.7|8431.8|8433.2|8432.3|8432.5|8431.4|38
1749165600000|2025-06-05 23:20:00|8432.6|8431.7|8433.8|8432.3|8433.8|8432.5|8432.4|8431.5|31
1749165900000|2025-06-05 23:25:00|8433.5|8432.6|8433.2|8432.3|8433.8|8432.7|8433.1|8432|37
1749166200000|2025-06-05 23:30:00|8433.4|8432.5|8434|8433.1|8434.1|8433.2|8433.3|8432.4|38
1749166500000|2025-06-05 23:35:00|8433.9|8433|8434.1|8433.2|8434.6|8433.4|8433.9|8433|31
1749166800000|2025-06-05 23:40:00|8434|8433.1|8433.1|8432.2|8434|8433.1|8433.1|8432.2|28
1749167100000|2025-06-05 23:45:00|8433.4|8432.5|8433.6|8432.7|8433.8|8432.8|8433.2|8432.3|63
1749167400000|2025-06-05 23:50:00|8433.7|8432.8|8433.7|8432.8|8434.3|8433.4|8433.7|8432.7|75
1749167700000|2025-06-05 23:55:00|8433.9|8433|8435.3|8434.4|8435.4|8434.4|8433.5|8432.6|99
1749168000000|2025-06-06 00:00:00|8434.8|8433.9|8434.3|8433.4|8435.1|8433.9|8433.4|8432.4|158
1749168300000|2025-06-06 00:05:00|8434.5|8433.6|8434.6|8433.7|8435.3|8434.4|8434.4|8433.4|143
1749168600000|2025-06-06 00:10:00|8434.8|8433.9|8433.6|8432.7|8435.4|8434.3|8433.5|8432.5|72
1749168900000|2025-06-06 00:15:00|8433.5|8432.6|8432.5|8431.6|8433.5|8432.6|8432.2|8431.3|108
1749169200000|2025-06-06 00:20:00|8432.4|8431.5|8433.4|8431.9|8433.6|8432.5|8432.4|8431.5|110
1749169500000|2025-06-06 00:25:00|8433.1|8432.2|8433|8432.1|8433.8|8432.8|8432.9|8431.8|124
1749169800000|2025-06-06 00:30:00|8433.3|8431.8|8433.1|8432.2|8433.7|8432.5|8432.5|8431.2|102
1749170100000|2025-06-06 00:35:00|8433|8432.1|8432.9|8432|8433.6|8432.5|8432.6|8431.7|98
1749170400000|2025-06-06 00:40:00|8433|8432.1|8432.6|8431.7|8433.6|8432.4|8432.6|8431.7|109
1749170700000|2025-06-06 00:45:00|8432.7|8431.8|8433.2|8432.3|8433.7|8432.6|8432.7|8431.5|116
1749171000000|2025-06-06 00:50:00|8433.3|8432.4|8433.2|8432.3|8434.1|8433.2|8433|8431.8|136
1749171300000|2025-06-06 00:55:00|8433.1|8432.2|8432.8|8431.9|8433.3|8432.4|8432.6|8431.5|105
1749171600000|2025-06-06 01:00:00|8432.9|8432|8432.3|8431.4|8433.4|8432.3|8432.3|8431.4|118
1749171900000|2025-06-06 01:05:00|8432.4|8431.5|8430.9|8430|8432.7|8431.8|8430.7|8429.6|120
1749172200000|2025-06-06 01:10:00|8430.8|8429.9|8430.6|8429.7|8431.8|8430.9|8430.6|8429.5|107
1749172500000|2025-06-06 01:15:00|8430.7|8429.8|8431|8430.1|8431.2|8430.3|8430.3|8429.4|118
1749172800000|2025-06-06 01:20:00|8431.1|8430.2|8431.6|8430.7|8432.2|8431.3|8430.8|8429.8|108
1749173100000|2025-06-06 01:25:00|8431.5|8430.6|8431.4|8430.5|8431.8|8430.9|8430.8|8429.7|115
1749173400000|2025-06-06 01:30:00|8431.3|8430.4|8430.9|8430|8431.7|8430.8|8430.6|8429.6|166
1749173700000|2025-06-06 01:35:00|8430.8|8429.9|8430.8|8429.9|8431.2|8430.1|8430.3|8429.3|128
1749174000000|2025-06-06 01:40:00|8431|8429.5|8430.8|8429.3|8431.6|8430.4|8430.4|8429.1|149
1749174300000|2025-06-06 01:45:00|8430.7|8429.2|8431|8430.1|8431.6|8430.3|8430.2|8429.1|130
1749174600000|2025-06-06 01:50:00|8430.9|8430|8430.7|8429.8|8431.9|8430.7|8430.5|8429.4|150
1749174900000|2025-06-06 01:55:00|8431|8429.5|8430.1|8429.2|8431.1|8430|8429.6|8428.7|165
1749175200000|2025-06-06 02:00:00|8430.2|8429.3|8429.5|8428.6|8430.7|8429.6|8429.4|8428.3|149
1749175500000|2025-06-06 02:05:00|8429.6|8428.7|8428.9|8427.4|8430.3|8429.2|8428.5|8427.4|133
1749175800000|2025-06-06 02:10:00|8429|8427.5|8428.9|8427.4|8429.3|8428.1|8428.4|8427.2|164
1749176100000|2025-06-06 02:15:00|8429|8427.5|8428.4|8427.5|8429.6|8428.4|8428.1|8427|139
1749176400000|2025-06-06 02:20:00|8428.6|8427.7|8428.3|8427.4|8429.1|8427.9|8428|8426.7|122
1749176700000|2025-06-06 02:25:00|8428.4|8427.5|8428.3|8427.4|8428.8|8427.8|8428.2|8427|105
1749177000000|2025-06-06 02:30:00|8428.4|8427.5|8429.8|8428.9|8429.8|8428.9|8428.3|8427.4|92
1749177300000|2025-06-06 02:35:00|8429.7|8428.8|8430.1|8429.2|8430.4|8429.3|8429.6|8428.5|75
1749177600000|2025-06-06 02:40:00|8430.4|8428.9|8429.4|8428.5|8430.4|8429.3|8428.9|8427.8|65
1749177900000|2025-06-06 02:45:00|8429.5|8428.6|8429.4|8428.5|8429.6|8428.6|8428.9|8427.9|83
1749178200000|2025-06-06 02:50:00|8429.5|8428.6|8429.6|8428.7|8430.1|8429.2|8429.4|8428.2|90
1749178500000|2025-06-06 02:55:00|8429.7|8428.8|8429.4|8428.5|8430.6|8429.4|8429.4|8428.2|77
1749178800000|2025-06-06 03:00:00|8429.3|8428.4|8429.4|8428.5|8429.8|8428.7|8428.8|8427.6|83
1749179100000|2025-06-06 03:05:00|8429.2|8428.3|8429.1|8428.2|8429.8|8428.7|8428.8|8427.7|53
1749179400000|2025-06-06 03:10:00|8429.2|8427.7|8429.4|8427.9|8429.5|8428.5|8428.6|8427.6|62
1749179700000|2025-06-06 03:15:00|8429.1|8428.2|8429.5|8428.6|8430|8428.9|8429|8427.8|95
1749180000000|2025-06-06 03:20:00|8429.6|8428.7|8429.1|8428.2|8429.9|8428.7|8428.8|8427.6|103
1749180300000|2025-06-06 03:25:00|8429.2|8428.3|8430.5|8429|8430.5|8429.3|8429.1|8427.8|88
1749180600000|2025-06-06 03:30:00|8430.4|8429.5|8430.8|8429.9|8431.1|8430|8430.4|8429.1|93
1749180900000|2025-06-06 03:35:00|8431.1|8429.6|8430|8429.1|8431.1|8429.9|8429.8|8428.8|80
1749181200000|2025-06-06 03:40:00|8430.1|8429.2|8429.6|8428.7|8430.5|8429.4|8429.4|8428.3|60
1749181500000|2025-06-06 03:45:00|8429.5|8428.6|8430.1|8429.2|8430.3|8429.4|8429.4|8428.5|63
1749181800000|2025-06-06 03:50:00|8430|8429.1|8430.1|8429.2|8430.5|8429.3|8429.8|8428.6|55
1749182100000|2025-06-06 03:55:00|8430.3|8428.8|8429.9|8429|8430.3|8429.4|8429.5|8428.5|98
1749182400000|2025-06-06 04:00:00|8429.7|8428.8|8429.2|8427.7|8430.1|8428.9|8428.9|8427.6|95
1749182700000|2025-06-06 04:05:00|8428.9|8428|8428.4|8427.5|8429.2|8428.1|8428|8426.9|57
1749183000000|2025-06-06 04:10:00|8428.3|8427.4|8428.8|8427.9|8428.9|8427.9|8427.7|8426.6|97
1749183300000|2025-06-06 04:15:00|8429.1|8427.6|8429|8427.5|8429.5|8428.2|8428.8|8427.5|79
1749183600000|2025-06-06 04:20:00|8429.2|8428.3|8429.1|8428.2|8429.4|8428.4|8428.9|8427.7|56
1749183900000|2025-06-06 04:25:00|8429|8428.1|8428.9|8428|8429.3|8428.2|8428.5|8427.4|70
1749184200000|2025-06-06 04:30:00|8429|8428.1|8428.2|8427.3|8429.5|8428.4|8428.1|8426.8|68
1749184500000|2025-06-06 04:35:00|8428.1|8427.2|8427.9|8427|8428.5|8427.5|8427.8|8426.7|55
1749184800000|2025-06-06 04:40:00|8428|8426.5|8427.7|8426.8|8428.2|8427.3|8427.5|8426.3|47
1749185100000|2025-06-06 04:45:00|8428|8427.1|8427.3|8426.4|8428|8427.1|8427|8426|69
1749185400000|2025-06-06 04:50:00|8427.2|8426.3|8427.1|8426.2|8427.5|8426.5|8427|8425.8|61
1749185700000|2025-06-06 04:55:00|8426.9|8426|8427.5|8426.6|8427.8|8426.9|8426.9|8426|61
1749186000000|2025-06-06 05:00:00|8427.6|8426.7|8428.2|8426.7|8428.2|8427|8427.1|8425.9|101
1749186300000|2025-06-06 05:05:00|8428.1|8426.6|8427.8|8426.9|8428.4|8427.3|8427.4|8426.1|97
1749186600000|2025-06-06 05:10:00|8428.1|8426.6|8428|8426.5|8428.6|8427.4|8427.7|8426.5|91
1749186900000|2025-06-06 05:15:00|8428.1|8426.6|8428.1|8427.2|8428.5|8427.4|8427.5|8426.3|95
1749187200000|2025-06-06 05:20:00|8428.2|8427.3|8428|8426.5|8429.1|8427.6|8427.4|8426.2|119
1749187500000|2025-06-06 05:25:00|8427.8|8426.9|8427.9|8427|8428.6|8427.5|8427.7|8426.6|97
1749187800000|2025-06-06 05:30:00|8428.1|8426.6|8428.2|8427.3|8428.7|8427.6|8427.8|8426.6|71
1749188100000|2025-06-06 05:35:00|8428.3|8427.4|8428.3|8427.4|8428.9|8427.6|8428|8426.8|66
1749188400000|2025-06-06 05:40:00|8428.4|8427.5|8429|8427.5|8429.6|8428.4|8428.2|8427.2|80
1749188700000|2025-06-06 05:45:00|8429.1|8427.6|8429|8428.1|8429.7|8428.4|8428.6|8427.4|87
1749189000000|2025-06-06 05:50:00|8429.1|8428.2|8430.1|8429.2|8430.7|8429.5|8429|8427.8|90
1749189300000|2025-06-06 05:55:00|8430.5|8429|8430.2|8429.3|8431.2|8430.1|8429.7|8428.6|130
1749189600000|2025-06-06 06:00:00|8430.3|8429.4|8432|8431.1|8432.3|8431.1|8430.2|8429.2|144
1749189900000|2025-06-06 06:05:00|8431.9|8431|8432.9|8432|8432.9|8432|8430.9|8430|102
1749190200000|2025-06-06 06:10:00|8432.8|8431.9|8434.5|8433.6|8435.4|8434.4|8432.3|8431.4|167
1749190500000|2025-06-06 06:15:00|8434.7|8433.8|8432.2|8431.3|8436.5|8435.4|8431.7|8430.5|165
1749190800000|2025-06-06 06:20:00|8432.3|8431.4|8436.8|8435.9|8436.9|8436|8432.2|8431.3|196
1749191100000|2025-06-06 06:25:00|8436.6|8435.7|8437.6|8436.7|8438.6|8437.7|8436.6|8435.7|228
1749191400000|2025-06-06 06:30:00|8437.9|8437|8438.3|8437.4|8439.9|8439|8437.4|8436.4|241
1749191700000|2025-06-06 06:35:00|8438.4|8437.5|8438.8|8437.9|8439.1|8438.2|8437.4|8436.5|168
1749192000000|2025-06-06 06:40:00|8439.1|8438.2|8440.1|8439.2|8440.6|8439.4|8439.1|8438.2|149
1749192300000|2025-06-06 06:45:00|8440.4|8438.9|8441.3|8440.4|8442.1|8440.7|8440.1|8438.9|160
1749192600000|2025-06-06 06:50:00|8441.5|8440|8440.7|8439.8|8441.8|8440.6|8440.2|8438.9|200
1749192900000|2025-06-06 06:55:00|8441|8439.5|8439.8|8438.9|8441.3|8440.3|8437.7|8436.8|237
1749193200000|2025-06-06 07:00:00|8439.6|8438.7|8441|8440.1|8442.3|8441.4|8439.5|8438.6|248
1749193500000|2025-06-06 07:05:00|8441.1|8440.2|8440.9|8440|8442.9|8442|8440.2|8439.3|195
1749193800000|2025-06-06 07:10:00|8440.7|8439.8|8436.7|8435.2|8440.8|8439.9|8436.2|8435.1|311
1749194100000|2025-06-06 07:15:00|8436.6|8435.1|8434.6|8433.7|8436.6|8435.7|8433.5|8432.3|251
1749194400000|2025-06-06 07:20:00|8435|8433.5|8435.1|8434.2|8436.3|8435|8434.6|8433.2|202
1749194700000|2025-06-06 07:25:00|8435|8434.1|8435|8434.1|8435.8|8434.9|8434.3|8433.4|157
1749195000000|2025-06-06 07:30:00|8434.9|8434|8436.4|8435.5|8436.7|8435.8|8434.5|8433.3|191
1749195300000|2025-06-06 07:35:00|8436.3|8435.4|8435.5|8434.6|8437.5|8436.6|8435|8434.1|224
1749195600000|2025-06-06 07:40:00|8435.7|8434.8|8434.6|8433.7|8435.9|8434.9|8433.7|8432.8|125
1749195900000|2025-06-06 07:45:00|8434.8|8433.9|8435.8|8434.9|8436.7|8435.8|8434.8|8433.9|133
1749196200000|2025-06-06 07:50:00|8435.9|8435|8436.2|8435.3|8437.4|8436.5|8435.7|8434.8|161
1749196500000|2025-06-06 07:55:00|8436.4|8435.5|8436.3|8435.4|8436.8|8435.9|8435.5|8434.6|175
1749196800000|2025-06-06 08:00:00|8436.4|8435.5|8435.1|8434.2|8436.5|8435.6|8434.6|8433.5|174
1749197100000|2025-06-06 08:05:00|8435|8434.1|8433.5|8432.6|8435.2|8434.1|8433.4|8432.5|186
1749197400000|2025-06-06 08:10:00|8433.4|8432.5|8435.7|8434.8|8436.2|8435.3|8433.1|8432.2|145
1749197700000|2025-06-06 08:15:00|8435.8|8434.9|8437.8|8436.9|8438.2|8437.3|8435.6|8434.7|142
1749198000000|2025-06-06 08:20:00|8437.9|8437|8436.2|8435.3|8438.2|8437.3|8436.1|8435.2|99
1749198300000|2025-06-06 08:25:00|8436.3|8435.4|8436.2|8435.3|8437|8436.1|8435.6|8434.7|119
1749198600000|2025-06-06 08:30:00|8436.1|8435.2|8436.2|8435.3|8437.3|8436.4|8435.7|8434.8|138
1749198900000|2025-06-06 08:35:00|8436.3|8435.4|8437.4|8436.5|8438.5|8437.6|8435.8|8434.9|95
1749199200000|2025-06-06 08:40:00|8437.3|8436.4|8436.4|8435.5|8438.5|8437.6|8436.4|8435.5|173
1749199500000|2025-06-06 08:45:00|8436.3|8435.4|8435|8434.1|8436.5|8435.6|8431.9|8431|217
1749199800000|2025-06-06 08:50:00|8434.9|8434|8433.7|8432.2|8435.3|8434.4|8433.7|8432.2|140
1749200100000|2025-06-06 08:55:00|8433.4|8431.9|8432.6|8430.1|8433.4|8432.3|8431.7|8430|120
1749200400000|2025-06-06 09:00:00|8432.8|8430.3|8432.4|8431.5|8432.8|8431.8|8430.6|8429.5|197
1749200700000|2025-06-06 09:05:00|8432.3|8431.4|8432.8|8431.9|8434.4|8433.5|8431.9|8431|141
1749201000000|2025-06-06 09:10:00|8432.9|8432|8434.4|8433.5|8435|8434.1|8432.7|8431.8|175
1749201300000|2025-06-06 09:15:00|8434.3|8433.4|8431.3|8430.4|8434.6|8433.4|8431.1|8430|135
1749201600000|2025-06-06 09:20:00|8431.2|8430.3|8431.1|8430.2|8431.8|8430.7|8431|8429.8|126
1749201900000|2025-06-06 09:25:00|8431.3|8429.8|8431.9|8431|8431.9|8431|8430.9|8429.8|89
1749202200000|2025-06-06 09:30:00|8431.8|8430.9|8432.9|8432|8433.4|8432.5|8431.7|8430.8|64
1749202500000|2025-06-06 09:35:00|8432.8|8431.9|8434.1|8433.2|8434.4|8433.5|8432.7|8431.5|101
1749202800000|2025-06-06 09:40:00|8433.9|8433|8435.6|8434.7|8435.9|8434.8|8433.5|8432.6|98
1749203100000|2025-06-06 09:45:00|8435.5|8434.6|8437.4|8436.5|8438|8436.8|8434.7|8433.4|168
1749203400000|2025-06-06 09:50:00|8437.3|8436.4|8437.3|8436.4|8437.8|8436.9|8436.7|8435.8|97
1749203700000|2025-06-06 09:55:00|8437.2|8436.3|8438.2|8437.3|8438.6|8437.7|8436.8|8435.9|105
1749204000000|2025-06-06 10:00:00|8438.1|8437.2|8436.4|8435.5|8438.5|8437.6|8436.3|8435.4|127
1749204300000|2025-06-06 10:05:00|8436.5|8435.6|8436|8435.1|8436.8|8435.9|8435.5|8434.4|101
1749204600000|2025-06-06 10:10:00|8435.9|8435|8435.1|8434.2|8436.5|8435.6|8435|8434.1|67
1749204900000|2025-06-06 10:15:00|8435|8434.1|8431.7|8430.8|8435.5|8434.5|8431.7|8430.6|117
1749205200000|2025-06-06 10:20:00|8431.8|8430.3|8431.3|8430.4|8432.3|8431.1|8430.7|8429.7|120
1749205500000|2025-06-06 10:25:00|8431.4|8430.5|8432.3|8431.4|8433.3|8432.4|8430.9|8430|114
1749205800000|2025-06-06 10:30:00|8432.2|8431.3|8431.9|8431|8432.9|8432|8431.7|8430.8|74
1749206100000|2025-06-06 10:35:00|8431.8|8430.9|8430|8429.1|8432.2|8431.3|8430|8429.1|102
1749206400000|2025-06-06 10:40:00|8430.1|8429.2|8430.4|8429.5|8431.8|8430.9|8429.1|8428.2|107
1749206700000|2025-06-06 10:45:00|8430.3|8429.4|8431.3|8430.4|8431.3|8430.4|8429.3|8428.4|113
1749207000000|2025-06-06 10:50:00|8431.2|8430.3|8432.3|8431.4|8432.9|8432|8431.2|8430.3|105
1749207300000|2025-06-06 10:55:00|8432.2|8431.3|8430.9|8430|8432.6|8431.7|8430.2|8429.3|140
1749207600000|2025-06-06 11:00:00|8430.8|8429.9|8431.6|8430.7|8432.4|8431.5|8430.6|8429.7|158
1749207900000|2025-06-06 11:05:00|8431.5|8430.6|8431.3|8430.4|8431.7|8430.8|8430.2|8429.3|86
1749208200000|2025-06-06 11:10:00|8431.4|8430.5|8431.6|8430.7|8432.2|8431.3|8431.2|8430.3|111
1749208500000|2025-06-06 11:15:00|8431.7|8430.8|8432.8|8431.3|8433.6|8432.4|8431.4|8430.5|143
1749208800000|2025-06-06 11:20:00|8432.7|8431.2|8432.3|8431.4|8433.1|8432.1|8432.2|8431.1|95
1749209100000|2025-06-06 11:25:00|8432.4|8431.5|8433.5|8432.6|8433.7|8432.8|8432.3|8431.4|124
1749209400000|2025-06-06 11:30:00|8433.4|8432.5|8433.9|8433|8434.9|8434|8433.3|8432.4|150
1749209700000|2025-06-06 11:35:00|8433.8|8432.9|8430.2|8429.3|8434|8433.1|8430|8429.1|140
1749210000000|2025-06-06 11:40:00|8430.1|8429.2|8431.6|8430.7|8431.9|8431|8429.7|8428.8|131
1749210300000|2025-06-06 11:45:00|8431.7|8430.8|8431|8430.1|8432.3|8431.4|8430.8|8429.9|110
1749210600000|2025-06-06 11:50:00|8430.9|8430|8427.5|8426.6|8430.9|8430|8426.9|8426|140
1749210900000|2025-06-06 11:55:00|8427.6|8426.7|8426.3|8425.4|8427.7|8426.8|8426.1|8425.2|188
1749211200000|2025-06-06 12:00:00|8426.2|8425.3|8425.8|8424.9|8426.5|8425.5|8425.4|8424.5|197
1749211500000|2025-06-06 12:05:00|8425.9|8425|8425.7|8424.8|8426.3|8425.4|8425.4|8424.5|115
1749211800000|2025-06-06 12:10:00|8425.8|8424.9|8424.4|8423.5|8425.9|8425|8422.9|8421.8|204
1749212100000|2025-06-06 12:15:00|8424.5|8423.6|8424.8|8423.9|8425.2|8424.2|8423.7|8422.2|249
1749212400000|2025-06-06 12:20:00|8424.9|8424|8425.5|8424.6|8427.6|8426.6|8424.8|8423.7|218
1749212700000|2025-06-06 12:25:00|8425.4|8424.5|8431.9|8420.9|8432.7|8424.7|8423.2|8420.2|273
1749213000000|2025-06-06 12:30:00|8432.1|8421.1|8425|8423.5|8437.2|8427.5|8420.8|8417.5|565
1749213300000|2025-06-06 12:35:00|8424.9|8423.4|8422.8|8421.3|8425.2|8424.1|8420.8|8419.9|552
1749213600000|2025-06-06 12:40:00|8423|8421.5|8425.4|8423.9|8425.5|8424.2|8422|8420.9|473
1749213900000|2025-06-06 12:45:00|8425.5|8424|8426.9|8426|8428.1|8427.1|8425.2|8424|386
1749214200000|2025-06-06 12:50:00|8427|8426.1|8425.7|8424.8|8427.6|8426.7|8424.7|8423.7|432
1749214500000|2025-06-06 12:55:00|8425.6|8424.7|8419.6|8418.7|8425.6|8424.7|8419|8418|391
1749214800000|2025-06-06 13:00:00|8419.9|8419|8421.1|8420.2|8422.9|8421.9|8418.1|8417.2|439
1749215100000|2025-06-06 13:05:00|8421.2|8420.3|8419.8|8418.9|8421.6|8420.7|8418.9|8417.8|336
1749215400000|2025-06-06 13:10:00|8419.7|8418.8|8420.6|8419.7|8421.8|8420.9|8418.4|8417.4|273
1749215700000|2025-06-06 13:15:00|8420.7|8419.8|8418.7|8417.8|8421.8|8420.9|8417.7|8416.8|285
1749216000000|2025-06-06 13:20:00|8418.8|8417.9|8418.9|8417.4|8420.3|8419.4|8417.9|8416.9|335
1749216300000|2025-06-06 13:25:00|8418.7|8417.8|8421.3|8420.4|8421.6|8420.5|8417.5|8416.6|296
1749216600000|2025-06-06 13:30:00|8421.8|8420.3|8420.1|8419.2|8421.8|8420.4|8418.5|8417.3|383
1749216900000|2025-06-06 13:35:00|8420.2|8419.3|8421.2|8420.3|8421.7|8420.8|8418.5|8417.6|335
1749217200000|2025-06-06 13:40:00|8421.3|8420.4|8421.7|8420.8|8423.6|8422.5|8419.6|8418.4|362
1749217500000|2025-06-06 13:45:00|8421.6|8420.7|8423.3|8422.4|8423.3|8422.4|8420.4|8419.3|305
1749217800000|2025-06-06 13:50:00|8423.2|8422.3|8425|8424.1|8426.9|8426|8422.8|8421.9|356
1749218100000|2025-06-06 13:55:00|8424.8|8423.9|8424.4|8423.5|8425.2|8424.3|8422.6|8421.7|356
1749218400000|2025-06-06 14:00:00|8424.3|8423.4|8425.1|8424.2|8428.7|8427.8|8424.1|8423.2|343
1749218700000|2025-06-06 14:05:00|8425|8424.1|8424.2|8423.3|8426|8425.1|8423.8|8422.9|260
1749219000000|2025-06-06 14:10:00|8424.6|8423.7|8426.5|8425.6|8426.5|8425.6|8424.1|8423.1|347
1749219300000|2025-06-06 14:15:00|8426.6|8425.7|8428.1|8427.2|8429.2|8428.3|8426.2|8425.3|321
1749219600000|2025-06-06 14:20:00|8427.9|8427|8426.8|8425.9|8428.2|8427.1|8426.5|8425.6|299
1749219900000|2025-06-06 14:25:00|8426.6|8425.7|8426|8425.1|8427.7|8426.2|8425.4|8424.2|305
1749220200000|2025-06-06 14:30:00|8426.1|8425.2|8423.6|8422.7|8426.6|8425.5|8423.1|8422.2|329
1749220500000|2025-06-06 14:35:00|8423.7|8422.8|8422.7|8421.8|8424.4|8423.5|8422.4|8421.5|262
1749220800000|2025-06-06 14:40:00|8422.9|8422|8422.6|8421.7|8424.4|8423.5|8421.5|8420.6|237
1749221100000|2025-06-06 14:45:00|8422.7|8421.8|8419.2|8418.3|8423.1|8422.1|8418|8416.9|313
1749221400000|2025-06-06 14:50:00|8419.1|8418.2|8421.4|8420.5|8423.9|8422.8|8418.8|8417.9|298
1749221700000|2025-06-06 14:55:00|8421.2|8420.3|8420.7|8419.8|8421.3|8420.4|8418.5|8417.6|363
1749222000000|2025-06-06 15:00:00|8420.9|8420|8419.9|8419|8421.5|8420.6|8419.3|8418.4|293
1749222300000|2025-06-06 15:05:00|8419.7|8418.8|8419.1|8418.2|8420.4|8419.4|8418.7|8417.7|349
1749222600000|2025-06-06 15:10:00|8419|8418.1|8419.5|8418.6|8419.8|8418.9|8417.8|8416.9|230
1749222900000|2025-06-06 15:15:00|8419.4|8418.5|8421.6|8420.7|8422.3|8421.4|8419.4|8418.3|290
1749223200000|2025-06-06 15:20:00|8421.7|8420.8|8422.1|8421.2|8423.6|8422.7|8421.5|8420.3|329
1749223500000|2025-06-06 15:25:00|8422.2|8421.3|8423.6|8422.7|8424.1|8423.2|8420.6|8419.7|267
1749223800000|2025-06-06 15:30:00|8423.8|8422.9|8424.2|8423.3|8424.5|8423.6|8422.2|8421.3|236
1749224100000|2025-06-06 15:35:00|8424.1|8423.2|8425.2|8424.3|8425.4|8424.4|8423.7|8422.5|283
1749224400000|2025-06-06 15:40:00|8425.1|8424.2|8424.5|8423.6|8425.5|8424.5|8423.5|8422.4|274
1749224700000|2025-06-06 15:45:00|8424.6|8423.7|8423.8|8422.9|8425|8424.1|8423.5|8422.5|197
1749225000000|2025-06-06 15:50:00|8423.9|8423|8425.1|8424.2|8425.3|8424.4|8423.6|8422.7|168
1749225300000|2025-06-06 15:55:00|8425.3|8424.4|8423.2|8422.3|8425.6|8424.7|8423|8422.1|225
1749225600000|2025-06-06 16:00:00|8422.8|8421.9|8423.7|8422.8|8424|8423.1|8422.5|8421.6|156
1749225900000|2025-06-06 16:05:00|8423.8|8422.9|8422.8|8421.9|8424|8423.1|8422.6|8421.6|184
1749226200000|2025-06-06 16:10:00|8422.7|8421.8|8423.2|8422.3|8423.8|8422.7|8422.3|8421.4|157
1749226500000|2025-06-06 16:15:00|8423.3|8422.4|8422.5|8421.6|8423.6|8422.5|8421.8|8420.9|200
1749226800000|2025-06-06 16:20:00|8422.3|8421.4|8424.1|8422.6|8424.6|8423.4|8421.1|8420.2|191
1749227100000|2025-06-06 16:25:00|8423.8|8422.9|8425.1|8423.6|8425.5|8424.3|8423.8|8422.6|227
1749227400000|2025-06-06 16:30:00|8425.2|8423.7|8426|8425.1|8426.1|8425.2|8424.7|8423.4|172
1749227700000|2025-06-06 16:35:00|8425.9|8425|8425.4|8424.5|8427.2|8426.3|8424.8|8423.9|184
1749228000000|2025-06-06 16:40:00|8425.3|8424.4|8426.4|8425.5|8426.6|8425.7|8424.6|8423.7|174
1749228300000|2025-06-06 16:45:00|8426.3|8425.4|8424.6|8423.7|8426.9|8426|8424.6|8423.5|147
1749228600000|2025-06-06 16:50:00|8424.7|8423.8|8423.8|8422.9|8425.7|8424.7|8423.5|8422.5|198
1749228900000|2025-06-06 16:55:00|8424.2|8422.7|8423.5|8422.6|8424.8|8423.9|8423.2|8422.3|192
1749229200000|2025-06-06 17:00:00|8423.4|8422.5|8424.8|8423.9|8425.5|8424.6|8422.2|8421.3|199
1749229500000|2025-06-06 17:05:00|8424.7|8423.8|8426.3|8425.4|8426.8|8425.9|8424.2|8423.3|145
1749229800000|2025-06-06 17:10:00|8426.4|8425.5|8425.7|8424.8|8427|8426.1|8425.3|8424.4|158
1749230100000|2025-06-06 17:15:00|8425.8|8424.9|8425.8|8424.9|8426.5|8425.6|8425.6|8424.7|155
1749230400000|2025-06-06 17:20:00|8425.7|8424.8|8425.8|8424.9|8426|8425.1|8425.2|8424.3|112
1749230700000|2025-06-06 17:25:00|8425.9|8425|8425.8|8424.9|8426.7|8425.8|8425.6|8424.7|111
1749231000000|2025-06-06 17:30:00|8425.5|8424.6|8425.2|8424.3|8426.3|8425.1|8425.1|8424|102
1749231300000|2025-06-06 17:35:00|8425.1|8424.2|8423.9|8423|8425.5|8424.6|8423.3|8422.4|154
1749231600000|2025-06-06 17:40:00|8424|8423.1|8424.1|8423.2|8424.8|8423.7|8423.1|8422.1|131
1749231900000|2025-06-06 17:45:00|8424.3|8423.4|8424|8423.1|8424.7|8423.6|8423.4|8422.5|130
1749232200000|2025-06-06 17:50:00|8424.2|8423.3|8424.1|8423.2|8424.6|8423.7|8423.8|8422.9|93
1749232500000|2025-06-06 17:55:00|8424.2|8423.3|8423.4|8422.5|8425|8424.1|8423.4|8422.5|142
1749232800000|2025-06-06 18:00:00|8423.3|8422.4|8423|8422.1|8423.9|8422.8|8422.8|8421.9|145
1749233100000|2025-06-06 18:05:00|8423.1|8422.2|8424.1|8423.2|8424.7|8423.5|8422.9|8421.8|117
1749233400000|2025-06-06 18:10:00|8424.4|8422.9|8423.4|8422.5|8424.4|8423.2|8423.3|8422|120
1749233700000|2025-06-06 18:15:00|8423.7|8422.2|8424.6|8423.1|8424.8|8423.3|8423|8421.8|137
1749234000000|2025-06-06 18:20:00|8424.2|8423.3|8424.3|8423.4|8424.5|8423.6|8423.8|8422.6|113
1749234300000|2025-06-06 18:25:00|8424.4|8423.5|8424.4|8423.5|8425.1|8424|8424|8423.1|154
1749234600000|2025-06-06 18:30:00|8424.6|8423.7|8424|8423.1|8424.9|8424|8423.8|8422.9|173
1749234900000|2025-06-06 18:35:00|8423.9|8423|8423.8|8422.9|8424.3|8423.2|8423.3|8422.4|126
1749235200000|2025-06-06 18:40:00|8423.9|8423|8423.1|8422.2|8424.1|8423.2|8422.7|8421.8|131
1749235500000|2025-06-06 18:45:00|8423.2|8422.3|8423.5|8422.6|8424.2|8423.3|8423|8422.1|113
1749235800000|2025-06-06 18:50:00|8423.7|8422.8|8424.3|8423.4|8424.9|8423.7|8423.4|8422.3|153
1749236100000|2025-06-06 18:55:00|8424.4|8423.5|8424.3|8423.4|8424.9|8424|8423.5|8422.6|103
1749236400000|2025-06-06 19:00:00|8424.2|8423.3|8423.8|8422.9|8424.5|8423.6|8423.7|8422.5|84
1749236700000|2025-06-06 19:05:00|8423.7|8422.8|8424.9|8424|8425|8424.1|8423.5|8422.6|67
1749237000000|2025-06-06 19:10:00|8424.8|8423.9|8424.6|8423.7|8425.3|8424.4|8423.9|8423|101
1749237300000|2025-06-06 19:15:00|8424.7|8423.8|8425.4|8424.5|8425.5|8424.5|8424.5|8423.6|93
1749237600000|2025-06-06 19:20:00|8425.5|8424.6|8425.2|8424.3|8425.8|8424.8|8425.2|8424.1|104
1749237900000|2025-06-06 19:25:00|8425.3|8424.4|8425.3|8424.4|8425.9|8424.8|8425|8423.7|123
1749238200000|2025-06-06 19:30:00|8425.2|8424.3|8424.9|8424|8425.8|8424.8|8424.7|8423.7|133
1749238500000|2025-06-06 19:35:00|8424.8|8423.9|8425.5|8424.6|8425.8|8424.7|8424.7|8423.8|73
1749238800000|2025-06-06 19:40:00|8425.6|8424.7|8425.7|8424.8|8426.1|8425.2|8425.2|8424.3|72
1749239100000|2025-06-06 19:45:00|8425.8|8424.9|8425.8|8424.9|8426.2|8425.3|8425.5|8424.6|92
1749239400000|2025-06-06 19:50:00|8425.4|8424.5|8423.9|8423|8425.5|8424.6|8423.8|8422.9|86
1749239700000|2025-06-06 19:55:00|8424|8423.1|8422.2|8421.3|8424|8423.1|8421.1|8420.2|179
1749240000000|2025-06-06 20:00:00|8422.3|8421.4|8422.8|8421.9|8423.9|8423|8422.1|8421.2|102
1749240300000|2025-06-06 20:05:00|8422.9|8422|8423.1|8421.6|8423.4|8422|8422.4|8421.2|42
1749240600000|2025-06-06 20:10:00|8423.2|8421.7|8423.7|8422.2|8424|8422.5|8423.1|8421.6|43
1749240900000|2025-06-06 20:15:00|8423.6|8422.1|8423.6|8422.1|8424.7|8423.2|8423.5|8422|47
1749241200000|2025-06-06 20:20:00|8423.7|8422.2|8423.9|8422.4|8424|8422.5|8423.5|8422|34
1749241500000|2025-06-06 20:25:00|8423.8|8422.3|8424.1|8422.6|8425|8423.5|8423.8|8422.3|71
1749241800000|2025-06-06 20:30:00|8424|8422.5|8424.7|8423.2|8425.2|8423.7|8424|8422.5|49
1749242100000|2025-06-06 20:35:00|8424.6|8423.1|8424.4|8422.9|8424.8|8423.3|8424.1|8422.6|37
1749242400000|2025-06-06 20:40:00|8424.6|8423.1|8425|8423.5|8425.5|8424|8424.4|8422.9|46
1749242700000|2025-06-06 20:45:00|8424.9|8423.4|8424.4|8422.9|8425.9|8424.4|8424.3|8422.8|59
1749243000000|2025-06-06 20:50:00|8424.3|8422.8|8424.2|8422.7|8426.8|8423.1|8423.4|8419.7|97
1749243300000|2025-06-06 20:55:00|8424.7|8422.3|8430.2|8418.3|8430.8|8422.3|8424.1|8417.8|184
1749412800000|2025-06-08 20:00:00|8436|8415|8436.4|8415.4|8436.4|8415.4|8436|8415|4
1749413100000|2025-06-08 20:05:00|8436.7|8415.7|8433.6|8412.6|8436.7|8415.7|8433.6|8412.6|3
1749413400000|2025-06-08 20:10:00|8432.3|8412.9|8433.1|8412.1|8433.3|8412.9|8431.9|8412.1|7
1749413700000|2025-06-08 20:15:00|8433|8412|8433|8412|8433|8412|8432.9|8411.9|3
1749414000000|2025-06-08 20:20:00|8432.9|8411.9|8436.1|8415.1|8436.1|8415.1|8432.8|8411.8|14
1749414300000|2025-06-08 20:25:00|8434.1|8413.1|8437.2|8416.2|8437.2|8416.2|8431.9|8412.9|7
1749414600000|2025-06-08 20:30:00|8438.4|8417.4|8438|8417|8438.4|8417.4|8437.1|8416.1|28
1749414900000|2025-06-08 20:35:00|8437.9|8416.9|8436.7|8415.7|8438|8417|8436.7|8415.7|14
1749415200000|2025-06-08 20:40:00|8438.1|8417.1|8437.8|8416.8|8438.1|8417.1|8437.8|8416.8|4
1749415500000|2025-06-08 20:45:00|8436.8|8415.8|8436|8415|8437.6|8416.6|8435.9|8414.9|18
1749415800000|2025-06-08 20:50:00|8435.9|8414.9|8436.1|8415.1|8436.2|8415.2|8435.9|8414.9|11
1749416100000|2025-06-08 20:55:00|8436.5|8414.6|8436.5|8414.6|8437.4|8415.5|8436.4|8414.5|12
1749416400000|2025-06-08 21:00:00|8436.6|8414.7|8431.7|8419.8|8436.8|8420.2|8430.8|8414.6|20
1749416700000|2025-06-08 21:05:00|8431.3|8419.4|8431.1|8419.2|8431.3|8419.4|8429.2|8417.3|8
1749417000000|2025-06-08 21:10:00|8431.2|8419.3|8426.1|8416.3|8431.2|8420.1|8426|8416.3|27
1749417300000|2025-06-08 21:15:00|8426.2|8416.4|8425.8|8416.2|8426.2|8416.5|8425.5|8416|30
1749417600000|2025-06-08 21:20:00|8425.9|8416.6|8425.5|8416.5|8425.9|8416.6|8425.5|8416.4|11
1749417900000|2025-06-08 21:25:00|8425.6|8416.9|8425.8|8416.8|8426.5|8417.1|8425.5|8416.2|15
1749418200000|2025-06-08 21:30:00|8425.6|8416.9|8427.6|8415.7|8427.6|8417.2|8425.2|8415.1|48
1749418500000|2025-06-08 21:35:00|8427.5|8415.6|8428.2|8416.3|8428.8|8416.9|8424.8|8415|27
1749418800000|2025-06-08 21:40:00|8428.3|8416.4|8428.6|8416.7|8428.7|8416.8|8428.2|8416.3|16
1749419100000|2025-06-08 21:45:00|8428.5|8416.6|8426.4|8417.2|8429.6|8420|8426.4|8416.4|42
1749419400000|2025-06-08 21:50:00|8426.3|8417.3|8425.2|8418.1|8427.5|8418.2|8425.2|8416.1|46
1749419700000|2025-06-08 21:55:00|8425.1|8418.2|8424.3|8417.4|8426.2|8420.6|8423.9|8417.1|47
1749420000000|2025-06-08 22:00:00|8428.5|8419.4|8425|8421.1|8428.5|8421.4|8423.7|8416.5|161
1749420300000|2025-06-08 22:05:00|8424.6|8421.6|8426.3|8424.8|8426.5|8425|8424|8421.6|107
1749420600000|2025-06-08 22:10:00|8426.2|8424.7|8427.5|8426|8427.9|8426.4|8425.8|8424.3|110
1749420900000|2025-06-08 22:15:00|8427.4|8425.9|8427.7|8426.2|8427.8|8426.3|8426.7|8425.2|89
1749421200000|2025-06-08 22:20:00|8427.6|8426.1|8428.5|8427|8428.6|8427.1|8427.2|8425.7|104
1749421500000|2025-06-08 22:25:00|8428.6|8427.1|8427.5|8426|8428.6|8427.1|8427.2|8425.7|68
1749421800000|2025-06-08 22:30:00|8427.4|8425.9|8426.9|8425.4|8427.5|8426|8426.6|8425.1|45
1749422100000|2025-06-08 22:35:00|8427|8425.5|8427.9|8426.4|8428|8426.5|8427|8425.5|65
1749422400000|2025-06-08 22:40:00|8427.5|8426|8427.4|8425.9|8427.9|8426.4|8427.1|8425.6|47
1749422700000|2025-06-08 22:45:00|8427.5|8426|8427.9|8426.4|8428|8426.5|8427.2|8425.7|46
1749423000000|2025-06-08 22:50:00|8427.8|8426.3|8427.7|8426.2|8427.9|8426.4|8427.2|8425.7|51
1749423300000|2025-06-08 22:55:00|8427.8|8426.3|8427.9|8426.4|8428.1|8426.6|8427.1|8425.6|98
1749423600000|2025-06-08 23:00:00|8427.8|8426.3|8428.6|8427.1|8428.9|8427.4|8427.7|8426.2|107
1749423900000|2025-06-08 23:05:00|8428.9|8427.4|8428.6|8427.1|8429.1|8427.6|8427.8|8426.5|76
1749424200000|2025-06-08 23:10:00|8428.5|8427|8428.8|8427.9|8429.3|8428|8428|8426.8|80
1749424500000|2025-06-08 23:15:00|8429|8427.5|8428.7|8427.2|8429.1|8427.6|8428.5|8427|53
1749424800000|2025-06-08 23:20:00|8428.5|8427|8429|8427.5|8429.4|8427.9|8428.5|8427|62
1749425100000|2025-06-08 23:25:00|8428.9|8427.4|8428.7|8427.2|8428.9|8427.4|8428.3|8426.8|49
1749425400000|2025-06-08 23:30:00|8428.8|8427.3|8428|8426.5|8428.8|8427.3|8427.8|8426.3|57
1749425700000|2025-06-08 23:35:00|8428.1|8426.6|8427.3|8425.8|8428.1|8426.6|8427.2|8425.7|32
1749426000000|2025-06-08 23:40:00|8427.2|8425.7|8427|8425.5|8427.5|8426|8426.8|8425.3|49
1749426300000|2025-06-08 23:45:00|8426.9|8425.4|8427.6|8426.1|8427.6|8426.1|8426.4|8424.9|40
1749426600000|2025-06-08 23:50:00|8427.5|8426|8427.8|8426.3|8428.1|8426.6|8427.5|8426|48
1749426900000|2025-06-08 23:55:00|8427.7|8426.2|8427|8425.5|8427.9|8426.4|8426.8|8425.3|60
1749427200000|2025-06-09 00:00:00|8426.9|8425.4|8426.9|8426|8428|8426.5|8426.6|8425.3|117
1749427500000|2025-06-09 00:05:00|8427.1|8426.2|8426.2|8425.3|8427.6|8426.4|8426|8425.1|82
1749427800000|2025-06-09 00:10:00|8426.1|8425.2|8425.6|8424.7|8426.1|8425.2|8425.1|8424.2|72
1749428100000|2025-06-09 00:15:00|8425.5|8424.6|8424.9|8424|8425.8|8424.6|8424.2|8423.1|94
1749428400000|2025-06-09 00:20:00|8425|8424.1|8425|8424.1|8425.7|8424.4|8424.7|8423.6|104
1749428700000|2025-06-09 00:25:00|8425.1|8424.2|8425.5|8424|8425.6|8424.4|8424.7|8423.8|78
1749429000000|2025-06-09 00:30:00|8425.6|8424.1|8423.9|8423|8425.6|8424.4|8423.5|8422.6|97
1749429300000|2025-06-09 00:35:00|8424|8423.1|8423.7|8422.8|8424.4|8423.3|8423.4|8422.4|95
1749429600000|2025-06-09 00:40:00|8423.6|8422.7|8423.1|8422.2|8423.8|8422.9|8422.7|8421.7|105
1749429900000|2025-06-09 00:45:00|8422.9|8422|8422.1|8420.6|8423.6|8422.4|8421.5|8420.6|115
1749430200000|2025-06-09 00:50:00|8421.8|8420.9|8420.4|8419.5|8422.4|8421.2|8420.4|8419.5|172
1749430500000|2025-06-09 00:55:00|8420.6|8419.7|8421|8420.1|8421.6|8420.3|8420|8419.1|146
1749430800000|2025-06-09 01:00:00|8420.7|8419.8|8420.4|8419.5|8421.6|8420.5|8420.2|8419.3|137
1749431100000|2025-06-09 01:05:00|8420.6|8419.7|8420.7|8419.8|8421.2|8420.2|8420.1|8419.2|105
1749431400000|2025-06-09 01:10:00|8420.6|8419.7|8419.9|8419|8420.9|8419.7|8419.7|8418.6|123
1749431700000|2025-06-09 01:15:00|8420|8419.1|8420.5|8419.6|8421|8419.8|8419.8|8418.6|141
1749432000000|2025-06-09 01:20:00|8420.7|8419.8|8422.2|8421.3|8422.7|8421.5|8420.5|8419.6|120
1749432300000|2025-06-09 01:25:00|8422.1|8421.2|8421.9|8421|8422.8|8421.9|8421.7|8420.6|123
1749432600000|2025-06-09 01:30:00|8421.8|8420.9|8422.2|8421.3|8422.7|8421.8|8421.4|8420.4|130
1749432900000|2025-06-09 01:35:00|8422.1|8421.2|8421.9|8421|8423.5|8422.2|8421.8|8420.7|156
1749433200000|2025-06-09 01:40:00|8421.8|8420.9|8422.8|8421.9|8423.2|8422|8421.7|8420.8|131
1749433500000|2025-06-09 01:45:00|8422.7|8421.8|8423|8422.1|8423.4|8422.5|8422|8420.7|142
1749433800000|2025-06-09 01:50:00|8423.1|8422.2|8423.3|8422.4|8424.1|8423|8422.6|8421.4|132
1749434100000|2025-06-09 01:55:00|8423.4|8422.5|8423.3|8421.8|8424|8422.7|8422.7|8421.5|164
1749434400000|2025-06-09 02:00:00|8423.4|8421.9|8423.8|8422.3|8424.1|8422.7|8423|8421.8|159
1749434700000|2025-06-09 02:05:00|8423.5|8422.6|8426.4|8424.9|8426.6|8425.3|8423.5|8422.2|125
1749435000000|2025-06-09 02:10:00|8426.3|8424.8|8424.6|8423.1|8426.3|8425.1|8424.1|8423|151
1749435300000|2025-06-09 02:15:00|8424.5|8423|8425|8423.5|8425|8423.7|8423.4|8422.4|89
1749435600000|2025-06-09 02:20:00|8424.9|8423.4|8425.5|8424.6|8426.1|8424.8|8424.8|8423.4|118
1749435900000|2025-06-09 02:25:00|8425.6|8424.7|8424.3|8423.4|8426.5|8425.3|8424.1|8423.2|103
1749436200000|2025-06-09 02:30:00|8424.2|8423.3|8423.5|8422.6|8424.5|8423.6|8422.4|8421.5|104
1749436500000|2025-06-09 02:35:00|8423.6|8422.7|8422.3|8421.4|8423.9|8423|8422|8421|98
1749436800000|2025-06-09 02:40:00|8422.4|8421.5|8422.7|8421.8|8422.9|8422|8422.3|8421.4|52
1749437100000|2025-06-09 02:45:00|8422.6|8421.7|8422.3|8421.4|8422.6|8421.7|8422.1|8420.9|71
1749437400000|2025-06-09 02:50:00|8422.4|8421.5|8422.7|8421.8|8422.8|8421.9|8422|8420.9|69
1749437700000|2025-06-09 02:55:00|8422.6|8421.7|8422.6|8421.7|8422.9|8422|8422.2|8421|88
1749438000000|2025-06-09 03:00:00|8422.7|8421.8|8422.2|8421.3|8422.8|8421.9|8422|8420.9|106
1749438300000|2025-06-09 03:05:00|8422.3|8421.4|8422.3|8421.4|8422.9|8421.9|8422.2|8421.3|78
1749438600000|2025-06-09 03:10:00|8422.4|8421.5|8422.4|8421.5|8422.7|8421.6|8422.2|8421|65
1749438900000|2025-06-09 03:15:00|8422.3|8421.4|8422.6|8421.7|8422.6|8421.7|8422.2|8420.9|49
1749439200000|2025-06-09 03:20:00|8422.7|8421.8|8422.4|8421.5|8423|8421.9|8422.3|8421.2|70
1749439500000|2025-06-09 03:25:00|8422.5|8421.6|8421.8|8420.9|8422.6|8421.7|8421.6|8420.4|95
1749439800000|2025-06-09 03:30:00|8422|8420.5|8421.4|8419.9|8422.1|8420.9|8421.2|8419.9|68
1749440100000|2025-06-09 03:35:00|8421.5|8420|8421.8|8420.9|8422.3|8421.1|8421.2|8420|77
1749440400000|2025-06-09 03:40:00|8422.1|8420.6|8421.7|8420.8|8422.1|8420.9|8421.3|8419.9|47
1749440700000|2025-06-09 03:45:00|8421.6|8420.7|8422.1|8420.6|8422.2|8421.1|8421.5|8420.4|36
1749441000000|2025-06-09 03:50:00|8422|8420.5|8422.5|8421|8423.2|8422.3|8422|8420.5|67
1749441300000|2025-06-09 03:55:00|8422.4|8420.9|8421.6|8420.7|8422.7|8421.7|8421.6|8420.3|48
1749441600000|2025-06-09 04:00:00|8421.9|8421|8422.2|8421.3|8422.5|8421.4|8421.5|8420.4|89
1749441900000|2025-06-09 04:05:00|8422.1|8421.2|8422.3|8420.8|8422.8|8421.7|8422.1|8420.8|72
1749442200000|2025-06-09 04:10:00|8422.4|8420.9|8422.9|8422|8422.9|8422|8421.9|8420.7|55
1749442500000|2025-06-09 04:15:00|8422.6|8421.7|8422.8|8421.9|8423.2|8422.2|8422.5|8421.4|43
1749442800000|2025-06-09 04:20:00|8422.9|8422|8422.9|8422|8423.2|8422.3|8422.8|8421.9|46
1749443100000|2025-06-09 04:25:00|8422.8|8421.9|8422.7|8421.8|8422.9|8422|8422.5|8421.6|41
1749443400000|2025-06-09 04:30:00|8422.8|8421.9|8423.1|8422.2|8423.1|8422.2|8422.7|8421.8|40
1749443700000|2025-06-09 04:35:00|8423|8422.1|8423.3|8422.4|8423.3|8422.4|8422.8|8421.9|42
1749444000000|2025-06-09 04:40:00|8423.4|8422.5|8424.4|8423.5|8424.5|8423.6|8423.4|8422.5|49
1749444300000|2025-06-09 04:45:00|8424.5|8423.6|8423.5|8422.6|8424.6|8423.7|8423.5|8422.4|55
1749444600000|2025-06-09 04:50:00|8423.6|8422.7|8424.2|8423.3|8424.6|8423.7|8423.6|8422.5|80
1749444900000|2025-06-09 04:55:00|8424.6|8423.1|8424.6|8423.7|8424.8|8423.9|8424.2|8423.1|52
1749445200000|2025-06-09 05:00:00|8424.5|8423.6|8425.3|8424.4|8425.4|8424.5|8424.5|8423.6|67
1749445500000|2025-06-09 05:05:00|8425.2|8424.3|8425.2|8424.3|8425.6|8424.7|8425|8424.1|35
1749445800000|2025-06-09 05:10:00|8425.1|8424.2|8424.6|8423.7|8425.3|8424.4|8424.5|8423.6|45
1749446100000|2025-06-09 05:15:00|8424.5|8423.6|8425.4|8424.5|8425.6|8424.7|8424.4|8423.5|55
1749446400000|2025-06-09 05:20:00|8425.3|8424.4|8424.6|8423.7|8425.3|8424.4|8424.1|8422.9|81
1749446700000|2025-06-09 05:25:00|8424.4|8423.5|8424.2|8423.3|8425|8423.8|8423.9|8423|58
1749447000000|2025-06-09 05:30:00|8424.3|8423.4|8423.3|8422.4|8424.6|8423.7|8423.3|8422.1|86
1749447300000|2025-06-09 05:35:00|8423.1|8422.2|8423.9|8423|8423.9|8423|8422.9|8422|75
1749447600000|2025-06-09 05:40:00|8424|8423.1|8424.6|8423.7|8425.3|8424.3|8423.9|8423|71
1749447900000|2025-06-09 05:45:00|8424.5|8423.6|8424.6|8423.7|8425.2|8424.3|8424.5|8423.6|78
1749448200000|2025-06-09 05:50:00|8424.9|8424|8425.9|8425|8426.3|8425|8424.3|8423.1|132
1749448500000|2025-06-09 05:55:00|8426|8425.1|8425.3|8424.4|8426.4|8425.5|8424.9|8424|142
1749448800000|2025-06-09 06:00:00|8425.4|8424.5|8424.5|8423.6|8426.1|8425.2|8424.3|8423.3|128
1749449100000|2025-06-09 06:05:00|8424.4|8423.5|8424|8423.1|8424.7|8423.5|8423.4|8422.2|119
1749449400000|2025-06-09 06:10:00|8424.1|8423.2|8426.7|8425.8|8426.8|8425.9|8424.1|8423.2|103
1749449700000|2025-06-09 06:15:00|8426.5|8425.6|8423.3|8422.4|8426.6|8425.7|8423.2|8422.3|122
1749450000000|2025-06-09 06:20:00|8423.2|8422.3|8424.1|8423.2|8424.2|8423.3|8422.9|8422|89
1749450300000|2025-06-09 06:25:00|8424|8423.1|8423.5|8422.6|8424.7|8423.7|8422.9|8422|112
1749450600000|2025-06-09 06:30:00|8423.4|8422.5|8423.5|8422.6|8424.3|8423.1|8422.7|8421.8|80
1749450900000|2025-06-09 06:35:00|8423.4|8422.5|8422.3|8421.4|8423.5|8422.6|8421.9|8421|76
1749451200000|2025-06-09 06:40:00|8422.2|8421.3|8421.9|8421|8422.6|8421.7|8421.6|8420.7|74
1749451500000|2025-06-09 06:45:00|8421.8|8420.9|8422.7|8421.8|8423.2|8422.3|8421.7|8420.8|102
1749451800000|2025-06-09 06:50:00|8422.6|8421.7|8421.4|8420.5|8423.1|8422.2|8420.8|8419.6|180
1749452100000|2025-06-09 06:55:00|8421.3|8420.4|8422.5|8421.6|8423.1|8422.2|8421.2|8420|130
1749452400000|2025-06-09 07:00:00|8422.6|8421.7|8420.5|8419.6|8422.8|8421.9|8420.3|8419.4|173
1749452700000|2025-06-09 07:05:00|8420.4|8419.5|8421.6|8420.7|8421.8|8420.9|8420.4|8419.5|103
1749453000000|2025-06-09 07:10:00|8421.4|8420.5|8423|8422.1|8423.1|8422.2|8421.2|8420.3|121
1749453300000|2025-06-09 07:15:00|8423.1|8422.2|8424.3|8423.4|8424.3|8423.4|8422.8|8421.9|111
1749453600000|2025-06-09 07:20:00|8424.4|8423.5|8423.3|8422.4|8424.5|8423.6|8422.8|8421.9|113
1749453900000|2025-06-09 07:25:00|8423|8422.1|8421.8|8420.9|8423|8422.1|8421.5|8420.6|92
1749454200000|2025-06-09 07:30:00|8421.7|8420.8|8421.8|8420.9|8422.4|8421.5|8420.8|8419.9|122
1749454500000|2025-06-09 07:35:00|8421.7|8420.8|8421.8|8420.9|8422.2|8421.3|8421.2|8420.2|99
1749454800000|2025-06-09 07:40:00|8421.9|8421|8422.1|8421.2|8423.4|8422.5|8421.7|8420.8|132
1749455100000|2025-06-09 07:45:00|8422.2|8421.3|8420.9|8420|8422.9|8422|8420.1|8419.2|136
1749455400000|2025-06-09 07:50:00|8420.8|8419.9|8421|8420.1|8421.2|8420.3|8420.1|8419.2|94
1749455700000|2025-06-09 07:55:00|8421.1|8420.2|8421.2|8420.3|8421.7|8420.8|8419.4|8418.5|122
1749456000000|2025-06-09 08:00:00|8421.1|8420.2|8419|8418.1|8421.2|8420.3|8418.4|8417.5|135
1749456300000|2025-06-09 08:05:00|8418.9|8418|8420|8419.1|8420.4|8419.4|8418.8|8417.9|118
1749456600000|2025-06-09 08:10:00|8419.9|8419|8420.5|8419.6|8420.9|8420|8419.1|8418.2|94
1749456900000|2025-06-09 08:15:00|8420.7|8419.8|8419.6|8418.7|8420.7|8419.8|8419.3|8418.4|98
1749457200000|2025-06-09 08:20:00|8419.5|8418.6|8420.2|8419.3|8421.3|8420.4|8419.4|8418.5|120
1749457500000|2025-06-09 08:25:00|8420.1|8419.2|8420.3|8419.4|8421|8420.1|8418.9|8418|110
1749457800000|2025-06-09 08:30:00|8420.2|8419.3|8420.3|8419.4|8420.4|8419.5|8418.8|8417.9|126
1749458100000|2025-06-09 08:35:00|8420.2|8419.3|8421.6|8420.7|8422.8|8421.9|8419.7|8418.8|152
1749458400000|2025-06-09 08:40:00|8421.9|8421|8423|8422.1|8423.3|8422.4|8421.9|8421|138
1749458700000|2025-06-09 08:45:00|8423.2|8422.3|8424.6|8423.7|8424.6|8423.7|8422.1|8421.2|131
1749459000000|2025-06-09 08:50:00|8424.5|8423.6|8421.9|8421|8424.7|8423.8|8421.6|8420.7|126
1749459300000|2025-06-09 08:55:00|8421.7|8420.8|8420.3|8419.4|8421.7|8420.8|8420.1|8419.2|135
1749459600000|2025-06-09 09:00:00|8420.2|8419.3|8420.2|8419.3|8420.4|8419.5|8418.9|8418|130
1749459900000|2025-06-09 09:05:00|8420.3|8419.4|8422|8421.1|8422.5|8421.6|8420.2|8419.3|128
1749460200000|2025-06-09 09:10:00|8422.1|8421.2|8425.1|8424.2|8425.2|8424.3|8421.9|8421|115
1749460500000|2025-06-09 09:15:00|8425|8424.1|8425.6|8424.7|8426.3|8425.4|8424.5|8423.6|113
1749460800000|2025-06-09 09:20:00|8425.5|8424.6|8424.8|8423.9|8426.1|8425.2|8424.2|8423.3|112
1749461100000|2025-06-09 09:25:00|8424.7|8423.8|8424.1|8423.2|8425.7|8424.5|8423.6|8422.7|102
1749461400000|2025-06-09 09:30:00|8424.2|8423.3|8423.5|8422.6|8424.3|8423.4|8423|8422.1|100
1749461700000|2025-06-09 09:35:00|8423.6|8422.7|8423.3|8422.4|8424.3|8423.4|8423.1|8422.2|88
1749462000000|2025-06-09 09:40:00|8422.9|8422|8423.8|8422.9|8424.4|8423.5|8422.4|8421.5|85
1749462300000|2025-06-09 09:45:00|8423.7|8422.8|8421.7|8420.8|8423.7|8422.8|8421.5|8420.6|62
1749462600000|2025-06-09 09:50:00|8421.5|8420.6|8421.6|8420.7|8422.4|8421.5|8421.1|8420.2|78
1749462900000|2025-06-09 09:55:00|8421.3|8420.4|8419.6|8418.7|8421.3|8420.4|8419.6|8418.7|141
1749463200000|2025-06-09 10:00:00|8419.5|8418.6|8419.8|8418.9|8420.3|8419.4|8418.8|8417.9|124
1749463500000|2025-06-09 10:05:00|8419.9|8419|8419.1|8418.2|8419.9|8419|8418.9|8418|88
1749463800000|2025-06-09 10:10:00|8419|8418.1|8419.1|8418.2|8420.2|8419.3|8419|8418.1|87
1749464100000|2025-06-09 10:15:00|8419.2|8418.3|8419.3|8418.4|8419.4|8418.5|8418.3|8417.4|63
1749464400000|2025-06-09 10:20:00|8419.4|8418.5|8419.4|8418.5|8420|8419.1|8418.9|8417.9|81
1749464700000|2025-06-09 10:25:00|8419.6|8418.7|8418.9|8418|8419.9|8419|8418.8|8417.5|66
1749465000000|2025-06-09 10:30:00|8419|8418.1|8418.6|8417.7|8419.3|8418.4|8418.5|8417.6|77
1749465300000|2025-06-09 10:35:00|8418.7|8417.8|8418.5|8417.6|8418.8|8417.9|8417.6|8416.6|82
1749465600000|2025-06-09 10:40:00|8418.6|8417.7|8418.5|8417.6|8418.7|8417.8|8417.8|8416.6|84
1749465900000|2025-06-09 10:45:00|8418.4|8417.5|8421.7|8420.8|8421.9|8421|8418.4|8417.5|125
1749466200000|2025-06-09 10:50:00|8421.8|8420.9|8421.1|8420.2|8422.5|8421.6|8420.7|8419.8|97
1749466500000|2025-06-09 10:55:00|8421.2|8420.3|8422.7|8421.8|8422.8|8421.8|8421.1|8420.1|113
1749466800000|2025-06-09 11:00:00|8422.6|8421.7|8422.7|8421.8|8423.3|8422.4|8421.8|8420.9|127
1749467100000|2025-06-09 11:05:00|8422.9|8422|8422.8|8421.9|8423.1|8422.2|8422.2|8421.1|96
1749467400000|2025-06-09 11:10:00|8422.7|8421.8|8423.9|8423|8424.2|8423.3|8422.7|8421.6|106
1749467700000|2025-06-09 11:15:00|8423.8|8422.9|8423.5|8422.6|8424.6|8423.7|8423.5|8422.2|110
1749468000000|2025-06-09 11:20:00|8423.6|8422.7|8421.9|8421|8423.6|8422.7|8421.7|8420.7|138
1749468300000|2025-06-09 11:25:00|8422|8421.1|8420.1|8419.2|8422|8421.1|8420|8419|124
1749468600000|2025-06-09 11:30:00|8420|8419.1|8416.6|8415.7|8420.7|8419.8|8414.9|8414|207
1749468900000|2025-06-09 11:35:00|8416.7|8415.8|8417.6|8416.7|8417.7|8416.7|8416|8414.9|169
1749469200000|2025-06-09 11:40:00|8417.5|8416.6|8415.7|8414.8|8417.6|8416.6|8415|8414.1|142
1749469500000|2025-06-09 11:45:00|8415.8|8414.9|8416.6|8415.7|8417.5|8416.6|8415.6|8414.7|118
1749469800000|2025-06-09 11:50:00|8416.7|8415.8|8417.9|8417|8418.1|8417.1|8416.4|8415.5|137
1749470100000|2025-06-09 11:55:00|8417.7|8416.8|8419.4|8418.5|8419.7|8418.8|8417.5|8416.6|162
1749470400000|2025-06-09 12:00:00|8419.3|8418.4|8420.1|8419.2|8420.5|8419.6|8419.2|8418.3|189
1749470700000|2025-06-09 12:05:00|8420|8419.1|8424.2|8423.3|8424.7|8423.8|8419.9|8418.7|255
1749471000000|2025-06-09 12:10:00|8424.3|8423.4|8423.8|8422.3|8425.4|8424.5|8423.6|8422.3|137
1749471300000|2025-06-09 12:15:00|8423.6|8422.7|8424.4|8423.5|8424.6|8423.7|8423.4|8422.3|138
1749471600000|2025-06-09 12:20:00|8424.3|8423.4|8425.3|8424.4|8425.7|8424.8|8423.9|8423|128
1749471900000|2025-06-09 12:25:00|8425.1|8424.2|8425.2|8424.3|8426|8425.1|8424.7|8423.8|124
1749472200000|2025-06-09 12:30:00|8425.1|8424.2|8424.4|8423.5|8425.5|8424.6|8424.1|8423.2|196
1749472500000|2025-06-09 12:35:00|8424.5|8423.6|8423.2|8422.3|8424.9|8424|8423|8422.1|140
1749472800000|2025-06-09 12:40:00|8423.4|8422.5|8424|8423.1|8424.2|8423.2|8423.2|8422.3|121
1749473100000|2025-06-09 12:45:00|8423.9|8423|8421.9|8421|8424|8423|8421.9|8421|148
1749473400000|2025-06-09 12:50:00|8422|8421.1|8420.2|8419.3|8422.1|8421.2|8419.5|8418.6|185
1749473700000|2025-06-09 12:55:00|8420.3|8419.4|8422.5|8421.6|8423.3|8422.4|8420.2|8419.3|165
1749474000000|2025-06-09 13:00:00|8422.3|8421.4|8421.7|8420.8|8422.6|8421.7|8421.4|8420.5|150
1749474300000|2025-06-09 13:05:00|8421.9|8421|8419.3|8418.4|8422.2|8421.3|8418|8417.1|235
1749474600000|2025-06-09 13:10:00|8419.4|8418.5|8419.9|8419|8420.5|8419.5|8418.7|8417.8|174
1749474900000|2025-06-09 13:15:00|8420|8419.1|8422.3|8421.4|8422.4|8421.5|8419.3|8418.4|167
1749475200000|2025-06-09 13:20:00|8422.4|8421.5|8419.8|8418.3|8423.3|8422.1|8418.4|8417.3|215
1749475500000|2025-06-09 13:25:00|8419.9|8418.4|8423.8|8422.9|8424.9|8424|8419.2|8418|202
1749475800000|2025-06-09 13:30:00|8423.7|8422.8|8423.1|8422.2|8424.4|8423.5|8422.1|8420.9|227
1749476100000|2025-06-09 13:35:00|8423.2|8422.3|8421.9|8421|8423.6|8422.7|8421.6|8420.5|255
1749476400000|2025-06-09 13:40:00|8422.2|8420.7|8422.1|8421.2|8423.5|8422.4|8421.5|8420.3|197
1749476700000|2025-06-09 13:45:00|8422.3|8421.4|8421.7|8420.8|8422.7|8421.5|8420.7|8419.8|207
1749477000000|2025-06-09 13:50:00|8422|8421.1|8424.1|8423.2|8424.6|8423.7|8421.5|8420.6|185
1749477300000|2025-06-09 13:55:00|8424.2|8423.3|8424|8423.1|8424.7|8423.8|8423.3|8422.4|204
1749477600000|2025-06-09 14:00:00|8423.9|8423|8423.3|8422.4|8425.2|8424|8423.3|8422.4|193
1749477900000|2025-06-09 14:05:00|8423.2|8422.3|8423.7|8422.8|8424.3|8423.4|8422.6|8421.7|171
1749478200000|2025-06-09 14:10:00|8423.8|8422.9|8423.3|8422.4|8424.1|8423.2|8422.7|8421.8|166
1749478500000|2025-06-09 14:15:00|8423.2|8422.3|8423.4|8422.5|8424.7|8423.8|8422.6|8421.7|143
1749478800000|2025-06-09 14:20:00|8423.3|8422.4|8422.9|8422|8423.8|8422.9|8422|8421.1|141
1749479100000|2025-06-09 14:25:00|8422.8|8421.9|8424.1|8423.2|8424.3|8423.4|8422.4|8421.5|138
1749479400000|2025-06-09 14:30:00|8424.2|8423.3|8424.6|8423.7|8425.3|8424.4|8422.8|8421.7|229
1749479700000|2025-06-09 14:35:00|8424.7|8423.8|8425.5|8424|8426.5|8425.6|8422.9|8421.4|255
1749480000000|2025-06-09 14:40:00|8425.6|8424.1|8426.2|8425.3|8426.7|8425.6|8424.9|8424|203
1749480300000|2025-06-09 14:45:00|8426.1|8425.2|8424.1|8423.2|8427.3|8426|8423.2|8422.3|194
1749480600000|2025-06-09 14:50:00|8424|8423.1|8421.7|8420.8|8424.1|8423.2|8421.6|8420.7|198
1749480900000|2025-06-09 14:55:00|8421.8|8420.9|8422.5|8421.6|8422.8|8421.9|8420.7|8419.8|195
1749481200000|2025-06-09 15:00:00|8422.6|8421.7|8423.3|8422.4|8423.8|8422.9|8422.4|8421.5|249
1749481500000|2025-06-09 15:05:00|8423.4|8422.5|8424.8|8423.9|8425|8424.1|8423.1|8422.2|167
1749481800000|2025-06-09 15:10:00|8424.7|8423.8|8424.7|8423.8|8425.4|8424.5|8423.4|8422.5|138
1749482100000|2025-06-09 15:15:00|8424.6|8423.7|8423.2|8422.3|8424.8|8423.9|8423.2|8422.3|162
1749482400000|2025-06-09 15:20:00|8423.8|8422.5|8423|8422.1|8423.8|8422.7|8422.5|8421.6|153
1749482700000|2025-06-09 15:25:00|8422.9|8422|8423.4|8422.5|8423.9|8423|8422.6|8421.7|123
1749483000000|2025-06-09 15:30:00|8423.2|8422.3|8424.1|8423.2|8424.2|8423.3|8422.9|8422|131
1749483300000|2025-06-09 15:35:00|8424|8423.1|8424.8|8423.9|8425.5|8424.6|8423.9|8423|122
1749483600000|2025-06-09 15:40:00|8424.7|8423.8|8424.1|8423.2|8424.8|8423.9|8423.9|8423|138
1749483900000|2025-06-09 15:45:00|8424.2|8423.3|8424.2|8423.3|8424.6|8423.7|8423.7|8422.8|110
1749484200000|2025-06-09 15:50:00|8424.1|8423.2|8424.3|8423.4|8424.4|8423.5|8423.4|8422.5|120
1749484500000|2025-06-09 15:55:00|8424.2|8423.3|8424.2|8423.3|8424.4|8423.5|8423.4|8422.5|121
1749484800000|2025-06-09 16:00:00|8424.1|8423.2|8422.3|8421.4|8424.2|8423.3|8422|8421.1|125
1749485100000|2025-06-09 16:05:00|8422.2|8421.3|8423.2|8422.3|8423.3|8422.4|8422.1|8421.2|114
1749485400000|2025-06-09 16:10:00|8423|8422.1|8423|8422.1|8423.7|8422.8|8422.3|8421.4|102
1749485700000|2025-06-09 16:15:00|8423.1|8422.2|8421.1|8420.2|8423.2|8422.3|8420.8|8419.9|85
1749486000000|2025-06-09 16:20:00|8421|8420.1|8422.8|8421.9|8423.2|8422.3|8420.8|8419.9|105
1749486300000|2025-06-09 16:25:00|8422.9|8422|8423.8|8422.9|8424.3|8423.4|8422.8|8421.9|95
1749486600000|2025-06-09 16:30:00|8423.7|8422.8|8423.5|8422.6|8424|8423.1|8422.3|8421.4|93
1749486900000|2025-06-09 16:35:00|8423.6|8422.7|8425.3|8424.4|8425.5|8424.6|8423.6|8422.7|67
1749487200000|2025-06-09 16:40:00|8425.2|8424.3|8426|8425.1|8426.7|8425.6|8425.2|8424.3|102
1749487500000|2025-06-09 16:45:00|8426.1|8425.2|8426.2|8425.3|8427|8426.1|8425.6|8424.7|86
1749487800000|2025-06-09 16:50:00|8426.1|8425.2|8425.4|8424.5|8426.2|8425.3|8425.3|8424.4|79
1749488100000|2025-06-09 16:55:00|8425.3|8424.4|8426.5|8425.6|8426.9|8426|8425.3|8424.4|92
1749488400000|2025-06-09 17:00:00|8426.6|8425.7|8426.1|8425.2|8426.9|8426|8425.3|8424.4|107
1749488700000|2025-06-09 17:05:00|8426.2|8425.3|8426.6|8425.7|8427.1|8426.2|8426.1|8425.2|83
1749489000000|2025-06-09 17:10:00|8426.7|8425.8|8427.5|8426.6|8427.9|8427|8426.6|8425.7|56
1749489300000|2025-06-09 17:15:00|8427.7|8426.8|8427.9|8427|8428.5|8427.6|8427.1|8426.2|77
1749489600000|2025-06-09 17:20:00|8428|8427.1|8426.5|8425.6|8428|8427.1|8426.4|8425.5|53
1749489900000|2025-06-09 17:25:00|8426.4|8425.5|8426.7|8425.8|8427|8426.1|8426.2|8425.3|99
1749490200000|2025-06-09 17:30:00|8426.8|8425.9|8427.5|8426.6|8428.4|8427.5|8426.4|8425.5|95
1749490500000|2025-06-09 17:35:00|8427.6|8426.7|8427.3|8426.4|8428|8427.1|8427|8426.1|95
1749490800000|2025-06-09 17:40:00|8427.2|8426.3|8427.1|8426.2|8427.6|8426.7|8426.5|8425.6|76
1749491100000|2025-06-09 17:45:00|8427.2|8426.3|8425.5|8424.6|8427.2|8426.3|8425.5|8424.6|62
1749491400000|2025-06-09 17:50:00|8425.6|8424.7|8424.6|8423.7|8425.6|8424.7|8424.3|8423.4|72
1749491700000|2025-06-09 17:55:00|8424.7|8423.8|8425.1|8424.2|8425.4|8424.5|8424.5|8423.6|81
1749492000000|2025-06-09 18:00:00|8425|8424.1|8424.4|8423.5|8425.6|8424.7|8424.1|8423.2|83
1749492300000|2025-06-09 18:05:00|8424.6|8423.7|8424.8|8423.9|8425.1|8424.2|8424.2|8423.3|56
1749492600000|2025-06-09 18:10:00|8424.7|8423.8|8425|8424.1|8425.3|8424.2|8424.6|8423.5|59
1749492900000|2025-06-09 18:15:00|8424.8|8423.9|8425.4|8424.5|8425.6|8424.7|8424.6|8423.7|66
1749493200000|2025-06-09 18:20:00|8425.5|8424.6|8426.3|8425.4|8426.5|8425.6|8425.2|8424.3|80
1749493500000|2025-06-09 18:25:00|8426.2|8425.3|8426.6|8425.7|8426.7|8425.8|8425.7|8424.8|105
1749493800000|2025-06-09 18:30:00|8426.5|8425.6|8426.6|8425.7|8427|8426.1|8425.9|8425|98
1749494100000|2025-06-09 18:35:00|8426.7|8425.8|8427.9|8427|8428|8427.1|8426.4|8425.5|79
1749494400000|2025-06-09 18:40:00|8428|8427.1|8428.3|8427.4|8428.4|8427.5|8427.5|8426.6|67
1749494700000|2025-06-09 18:45:00|8428.2|8427.3|8427.3|8426.4|8428.5|8427.6|8427.1|8426.2|62
1749495000000|2025-06-09 18:50:00|8427.2|8426.3|8426.9|8426|8427.8|8426.6|8426.6|8425.7|71
1749495300000|2025-06-09 18:55:00|8427|8426.1|8426.3|8425.4|8427.8|8426.7|8425.8|8424.9|96
1749495600000|2025-06-09 19:00:00|8426.2|8425.3|8424.8|8423.9|8426.2|8425.3|8424.4|8423.5|78
1749495900000|2025-06-09 19:05:00|8424.9|8424|8425.6|8424.7|8425.6|8424.7|8424.9|8424|34
1749496200000|2025-06-09 19:10:00|8425.9|8425|8426.1|8425.2|8426.2|8425.3|8424.8|8423.9|82
1749496500000|2025-06-09 19:15:00|8426|8425.1|8425.5|8424.6|8426|8425.1|8425.3|8424.4|38
1749496800000|2025-06-09 19:20:00|8425.6|8424.7|8426.1|8425.2|8426.6|8425.7|8425.4|8424.5|71
1749497100000|2025-06-09 19:25:00|8426|8425.1|8426.1|8425.2|8426.8|8425.9|8426|8425.1|49
1749497400000|2025-06-09 19:30:00|8426.2|8425.3|8426.8|8425.9|8427.1|8426.2|8426.1|8425.2|61
1749497700000|2025-06-09 19:35:00|8426.9|8426|8427.1|8426.2|8427.1|8426.2|8426.4|8425.5|62
1749498000000|2025-06-09 19:40:00|8427|8426.1|8426.5|8425.6|8427.4|8426.5|8426.4|8425.5|70
1749498300000|2025-06-09 19:45:00|8426.6|8425.7|8426|8425.1|8427|8426.1|8426|8425.1|53
1749498600000|2025-06-09 19:50:00|8425.9|8425|8425.3|8424.4|8426|8425.1|8425.2|8424.3|81
1749498900000|2025-06-09 19:55:00|8425.4|8424.5|8425.7|8424.8|8426.3|8425.4|8424.9|8424|123
1749499200000|2025-06-09 20:00:00|8425.9|8425|8427.6|8426.7|8427.9|8427|8425.9|8425|73
1749499500000|2025-06-09 20:05:00|8427.7|8426.8|8429|8428.1|8429.7|8428.4|8427.7|8426.8|64
1749499800000|2025-06-09 20:10:00|8428.9|8428|8429.1|8427.6|8429.1|8428.1|8428.5|8427.5|28
1749500100000|2025-06-09 20:15:00|8429|8427.5|8428.8|8427.3|8429.3|8428|8428.2|8427.1|41
1749500400000|2025-06-09 20:20:00|8429.2|8427.7|8429.1|8427.6|8429.5|8428|8428.9|8427.4|37
1749500700000|2025-06-09 20:25:00|8429|8427.5|8428.8|8427.3|8429.1|8427.6|8428.1|8427|65
1749501000000|2025-06-09 20:30:00|8429|8427.5|8428.2|8427.3|8429|8427.6|8427.5|8426.6|43
1749501300000|2025-06-09 20:35:00|8428.1|8427.2|8427.8|8426.9|8428.8|8427.6|8427.5|8426.6|33
1749501600000|2025-06-09 20:40:00|8427.7|8426.8|8427.8|8426.3|8428.4|8427.2|8427.5|8426.3|28
1749501900000|2025-06-09 20:45:00|8428.1|8426.6|8428.2|8426.7|8428.3|8426.8|8427.8|8426.3|33
1749502200000|2025-06-09 20:50:00|8428.3|8426.8|8428.4|8426.9|8428.5|8427|8427.9|8426.4|33
1749502500000|2025-06-09 20:55:00|8428.8|8426.4|8432.9|8421|8434|8426.8|8428.8|8421|123
1749502800000|2025-06-09 21:00:00|8432.1|8420.2|8429.5|8417.6|8433.4|8421.5|8429.5|8417.6|5
1749503100000|2025-06-09 21:05:00|8431|8419.1|8430.8|8421.7|8431|8421.7|8429.6|8419.1|7
1749503400000|2025-06-09 21:10:00|8430.2|8421.1|8431|8425.3|8432.8|8425.3|8428.8|8420.5|62
1749503700000|2025-06-09 21:15:00|8431.3|8425.4|8431.6|8425.7|8431.6|8426.5|8429.7|8425.3|58
1749504000000|2025-06-09 21:20:00|8431.1|8425.9|8427.3|8424.9|8431.7|8427.7|8427.2|8421.4|57
1749504300000|2025-06-09 21:25:00|8427.6|8425.2|8426.5|8424.1|8429.5|8425.2|8425.7|8419.8|86
1749504600000|2025-06-09 21:30:00|8426.1|8423.7|8428|8425.6|8428|8425.6|8426.1|8423.7|27
1749504900000|2025-06-09 21:35:00|8428.2|8425.8|8430.1|8425.1|8430.3|8427.9|8428.1|8425.1|35
1749505200000|2025-06-09 21:40:00|8430|8425|8429.7|8422.1|8430.6|8425.2|8429.4|8421.2|77
1749505500000|2025-06-09 21:45:00|8429.8|8422|8429.7|8424.2|8430.4|8424.8|8429.3|8421.7|495
1749505800000|2025-06-09 21:50:00|8430|8424.5|8430.2|8427.8|8432.1|8427.8|8429.3|8423.4|257
1749506100000|2025-06-09 21:55:00|8430.3|8427.9|8431.7|8428.3|8434|8428.7|8430.2|8427.8|112
1749506400000|2025-06-09 22:00:00|8431.8|8428.2|8430.3|8427.9|8433.2|8428.5|8429.8|8426.9|76
1749506700000|2025-06-09 22:05:00|8429.9|8428.4|8428.9|8427.4|8429.9|8428.4|8428.6|8427.1|27
1749507000000|2025-06-09 22:10:00|8429|8427.5|8429.2|8427.7|8429.4|8427.9|8428.9|8427.4|39
1749507300000|2025-06-09 22:15:00|8429.1|8427.6|8429.2|8427.7|8429.5|8428|8429|8427.5|87
1749507600000|2025-06-09 22:20:00|8429.3|8427.8|8429.3|8427.8|8429.6|8428.1|8429.2|8427.7|63
1749507900000|2025-06-09 22:25:00|8429.4|8427.9|8429.4|8427.9|8429.6|8428.1|8429.1|8427.6|52
1749508200000|2025-06-09 22:30:00|8429.3|8427.8|8429.1|8427.6|8429.3|8427.8|8428.9|8427.4|64
1749508500000|2025-06-09 22:35:00|8429|8427.5|8428.9|8427.4|8429.2|8427.7|8428.8|8427.3|26
1749508800000|2025-06-09 22:40:00|8428.8|8427.3|8428.7|8427.2|8429.2|8427.7|8428.1|8426.6|40
1749509100000|2025-06-09 22:45:00|8428.8|8427.3|8429.2|8427.7|8429.4|8427.9|8428.7|8427.2|24
1749509400000|2025-06-09 22:50:00|8429.1|8427.6|8428.9|8427.4|8429.3|8427.8|8428.8|8427.3|19
1749509700000|2025-06-09 22:55:00|8429|8427.5|8429.3|8427.8|8429.5|8428|8428.6|8427.1|29
1749510000000|2025-06-09 23:00:00|8429.2|8427.7|8429.2|8427.7|8429.3|8428|8428.9|8427.5|33
1749510300000|2025-06-09 23:05:00|8429.1|8427.6|8429.3|8427.8|8429.4|8427.9|8428.9|8427.4|25
1749510600000|2025-06-09 23:10:00|8429.2|8427.7|8429.4|8427.9|8429.4|8428.1|8428.9|8427.6|9
1749510900000|2025-06-09 23:15:00|8429.3|8427.8|8429.4|8428.5|8430.1|8429|8429|8427.6|56
1749511200000|2025-06-09 23:20:00|8429.3|8428.4|8429.8|8428.3|8429.8|8428.6|8428.9|8427.8|30
1749511500000|2025-06-09 23:25:00|8429.7|8428.2|8429.6|8428.1|8429.7|8428.6|8429|8427.9|24
1749511800000|2025-06-09 23:30:00|8429.7|8428.2|8429.4|8428.5|8429.8|8428.7|8429.4|8427.9|20
1749512100000|2025-06-09 23:35:00|8429.5|8428.6|8429.7|8428.2|8429.7|8428.7|8429|8428.1|27
1749512400000|2025-06-09 23:40:00|8429.4|8428.5|8429.6|8428.7|8429.8|8428.9|8429.4|8428.3|37
1749512700000|2025-06-09 23:45:00|8429.9|8428.4|8429.8|8428.3|8430|8428.8|8429.5|8428.3|30
1749513000000|2025-06-09 23:50:00|8429.9|8428.4|8430.1|8429.2|8430.5|8429.3|8429.3|8428.3|45
1749513300000|2025-06-09 23:55:00|8430.2|8429.3|8430.4|8429.5|8430.4|8429.5|8429.8|8428.8|42
1749513600000|2025-06-10 00:00:00|8430.3|8429.4|8429.9|8429|8431.1|8430|8429.8|8428.9|109
1749513900000|2025-06-10 00:05:00|8429.8|8428.9|8431|8430.1|8431.1|8430.2|8429.7|8428.8|95
1749514200000|2025-06-10 00:10:00|8430.9|8430|8431.9|8431|8432.1|8431|8430.9|8430|95
1749514500000|2025-06-10 00:15:00|8431.8|8430.9|8431|8430.1|8431.9|8430.9|8430.8|8429.7|93
1749514800000|2025-06-10 00:20:00|8430.9|8430|8430.5|8429.6|8431.4|8430.5|8430.4|8429.5|115
1749515100000|2025-06-10 00:25:00|8430.6|8429.7|8430.2|8429.3|8431|8430.1|8430.1|8429.2|90
1749515400000|2025-06-10 00:30:00|8430|8429.1|8429.9|8429|8430.4|8429.5|8429.6|8428.7|92
1749515700000|2025-06-10 00:35:00|8430|8429.1|8428.8|8427.9|8430.2|8429.3|8428.4|8427.5|91
1749516000000|2025-06-10 00:40:00|8428.9|8428|8428.3|8427.4|8429.2|8428.1|8427.7|8426.8|81
1749516300000|2025-06-10 00:45:00|8428.1|8427.2|8428.5|8427.6|8428.8|8427.9|8428|8427.1|96
1749516600000|2025-06-10 00:50:00|8428.6|8427.7|8428.6|8427.7|8430|8429.1|8428.4|8427.4|185
1749516900000|2025-06-10 00:55:00|8428.8|8427.9|8428.8|8427.9|8429.7|8428.7|8428.6|8427.7|137
1749517200000|2025-06-10 01:00:00|8428.9|8428|8428.2|8427.3|8429.1|8428.1|8427.5|8426.6|149
1749517500000|2025-06-10 01:05:00|8428.1|8427.2|8427.9|8427|8428.3|8427.3|8427.1|8426.2|98
1749517800000|2025-06-10 01:10:00|8427.8|8426.9|8428|8426.5|8428.4|8427.2|8427.1|8426.2|165
1749518100000|2025-06-10 01:15:00|8427.4|8426.3|8428.5|8427.6|8428.7|8427.7|8427.1|8426.2|122
1749518400000|2025-06-10 01:20:00|8428.3|8427.4|8428.2|8427.3|8429|8428.1|8428.1|8427.2|120
1749518700000|2025-06-10 01:25:00|8428.3|8427.4|8428|8427.1|8428.3|8427.4|8427|8426|156
1749519000000|2025-06-10 01:30:00|8428.1|8427.2|8427.4|8426.5|8429|8428.1|8427.1|8426.2|141
1749519300000|2025-06-10 01:35:00|8427.5|8426.6|8426.9|8426|8427.9|8427|8426|8425.1|148
1749519600000|2025-06-10 01:40:00|8426.8|8425.9|8425.7|8424.8|8426.8|8425.9|8425.6|8424.7|139
1749519900000|2025-06-10 01:45:00|8425.6|8424.7|8425.4|8424.5|8426.6|8425.5|8425.2|8424.3|154
1749520200000|2025-06-10 01:50:00|8425.3|8424.4|8424.1|8423.2|8426.2|8425.3|8423.7|8422.8|195
1749520500000|2025-06-10 01:55:00|8424|8423.1|8423.6|8422.7|8424.7|8423.8|8423.2|8422.3|181
1749520800000|2025-06-10 02:00:00|8423.7|8422.8|8422.4|8421.5|8423.8|8422.9|8422.3|8421.4|262
1749521100000|2025-06-10 02:05:00|8422.5|8421.6|8422.1|8421.2|8422.8|8421.9|8421.9|8420.8|152
1749521400000|2025-06-10 02:10:00|8422.3|8421.4|8421.2|8420.3|8423.2|8422.1|8420.8|8419.8|195
1749521700000|2025-06-10 02:15:00|8421.5|8420|8421.6|8420.7|8422.2|8421|8420.8|8419.8|208
1749522000000|2025-06-10 02:20:00|8421.9|8420.4|8422|8421.1|8422.1|8421.1|8421.2|8420.3|139
1749522300000|2025-06-10 02:25:00|8422.1|8421.2|8421.8|8420.9|8422.2|8421.3|8421|8419.8|158
1749522600000|2025-06-10 02:30:00|8421.9|8421|8422.7|8421.8|8423.2|8422.3|8421.9|8420.8|147
1749522900000|2025-06-10 02:35:00|8422.6|8421.7|8421.5|8420.6|8423|8422.1|8421.4|8420.5|103
1749523200000|2025-06-10 02:40:00|8421.6|8420.7|8420.2|8419.3|8421.8|8420.9|8419.8|8418.5|114
1749523500000|2025-06-10 02:45:00|8420.4|8419.5|8420.8|8419.9|8421.3|8420.4|8420.2|8419.3|106
1749523800000|2025-06-10 02:50:00|8420.7|8419.8|8420.3|8419.4|8421.5|8420.4|8420|8419.1|70
1749524100000|2025-06-10 02:55:00|8420.2|8419.3|8420.5|8419.6|8420.9|8419.7|8419.9|8418.9|70
1749524400000|2025-06-10 03:00:00|8420.4|8419.5|8419|8418.1|8420.9|8420|8418.5|8417.4|121
1749524700000|2025-06-10 03:05:00|8419.1|8418.2|8420|8419.1|8420.9|8419.7|8419.1|8418.2|112
1749525000000|2025-06-10 03:10:00|8420.1|8419.2|8421.3|8420.4|8421.7|8420.5|8420.1|8419.2|87
1749525300000|2025-06-10 03:15:00|8421.4|8420.5|8421.6|8420.7|8421.7|8420.8|8420.8|8419.6|78
1749525600000|2025-06-10 03:20:00|8421.5|8420.6|8420.7|8419.8|8422.1|8421.2|8420.3|8419.4|91
1749525900000|2025-06-10 03:25:00|8420.8|8419.9|8420.9|8420|8421.8|8420.9|8420.5|8419.5|131
1749526200000|2025-06-10 03:30:00|8421|8420.1|8420|8419.1|8421|8420.1|8419.7|8418.6|121
1749526500000|2025-06-10 03:35:00|8419.9|8419|8420|8419.1|8420.3|8419.4|8419.3|8418.2|84
1749526800000|2025-06-10 03:40:00|8419.9|8419|8420.4|8419.5|8420.5|8419.6|8419.8|8418.9|73
1749527100000|2025-06-10 03:45:00|8420.3|8419.4|8420.1|8419.2|8420.5|8419.6|8419.9|8418.8|51
1749527400000|2025-06-10 03:50:00|8420|8419.1|8420.4|8419.5|8421.1|8419.9|8419.8|8418.9|50
1749527700000|2025-06-10 03:55:00|8420.5|8419.6|8420.1|8419.2|8420.8|8419.9|8419.8|8418.9|53
1749528000000|2025-06-10 04:00:00|8420|8419.1|8420.1|8419.2|8420.3|8419.4|8419.7|8418.8|65
1749528300000|2025-06-10 04:05:00|8420.2|8419.3|8420.3|8419.4|8420.8|8419.9|8420|8419.1|56
1749528600000|2025-06-10 04:10:00|8420.4|8419.5|8420.2|8419.3|8420.8|8419.9|8420|8419.1|65
1749528900000|2025-06-10 04:15:00|8420.3|8419.4|8420.4|8419.5|8420.9|8420|8420.2|8419.1|54
1749529200000|2025-06-10 04:20:00|8420.3|8419.4|8420|8419.1|8420.6|8419.7|8419.9|8419|46
1749529500000|2025-06-10 04:25:00|8419.9|8419|8418.6|8417.7|8420.1|8419.2|8418.5|8417.5|67
1749529800000|2025-06-10 04:30:00|8418.7|8417.8|8419.2|8417.7|8419.2|8418.3|8418.4|8417.1|67
1749530100000|2025-06-10 04:35:00|8418.9|8418|8419.2|8418.3|8419.8|8418.6|8418.9|8417.7|64
1749530400000|2025-06-10 04:40:00|8418.9|8418|8419.3|8417.8|8419.7|8418.5|8418.6|8417.4|80
1749530700000|2025-06-10 04:45:00|8419.2|8417.7|8419.4|8417.9|8419.5|8418.3|8418.8|8417.7|50
1749531000000|2025-06-10 04:50:00|8419.5|8418|8420.1|8419.2|8420.2|8419.2|8419.3|8418|62
1749531300000|2025-06-10 04:55:00|8420|8419.1|8420.7|8419.8|8420.7|8419.8|8419.8|8418.7|54
1749531600000|2025-06-10 05:00:00|8420.8|8419.9|8421.5|8420.6|8421.8|8420.8|8420.7|8419.8|63
1749531900000|2025-06-10 05:05:00|8421.6|8420.7|8420.8|8419.9|8421.6|8420.7|8420.4|8419.5|44
1749532200000|2025-06-10 05:10:00|8420.6|8419.7|8421.9|8421|8422.3|8421.2|8420.6|8419.6|83
1749532500000|2025-06-10 05:15:00|8422|8421.1|8421.7|8420.8|8422.4|8421.3|8421.4|8420.5|94
1749532800000|2025-06-10 05:20:00|8421.4|8420.5|8424.3|8423.4|8424.3|8423.4|8421.4|8420.5|183
1749533100000|2025-06-10 05:25:00|8424.4|8423.5|8425|8424.1|8425.1|8424.2|8423.6|8422.7|124
1749533400000|2025-06-10 05:30:00|8425.1|8424.2|8426.5|8425.6|8427.1|8426.2|8424.9|8424|186
1749533700000|2025-06-10 05:35:00|8426.6|8425.7|8424|8423.1|8426.6|8425.7|8423.7|8422.6|148
1749534000000|2025-06-10 05:40:00|8423.8|8422.9|8422.3|8421.4|8423.9|8423|8422.1|8421.2|105
1749534300000|2025-06-10 05:45:00|8422.2|8421.3|8424.2|8423.3|8424.4|8423.5|8422.2|8421.3|156
1749534600000|2025-06-10 05:50:00|8424|8423.1|8423.8|8422.9|8424.7|8423.8|8423.1|8422.2|138
1749534900000|2025-06-10 05:55:00|8424|8423.1|8424.9|8421|8425|8423.7|8422.8|8421|166
1749535200000|2025-06-10 06:00:00|8425.8|8422|8429.7|8428.2|8430.9|8429.7|8425.1|8422|211
1749535500000|2025-06-10 06:05:00|8429.6|8428.1|8429.5|8428.6|8430.6|8429.7|8428.8|8427.8|188
1749535800000|2025-06-10 06:10:00|8429.6|8428.7|8432.4|8430.9|8432.4|8430.9|8429.6|8428.7|198
1749536100000|2025-06-10 06:15:00|8432.5|8431|8436.8|8435.3|8438|8436.5|8432.5|8431|231
1749536400000|2025-06-10 06:20:00|8436.4|8435.5|8436.4|8435.5|8439.3|8438.4|8436|8435.1|219
1749536700000|2025-06-10 06:25:00|8436.3|8435.4|8436.1|8435.2|8438.2|8437.3|8435.7|8434.8|217
1749537000000|2025-06-10 06:30:00|8436.3|8435.4|8442.8|8441.9|8442.9|8442|8436.1|8435.2|306
1749537300000|2025-06-10 06:35:00|8443|8442.1|8442.8|8441.9|8445|8444|8442.7|8441.8|190
1749537600000|2025-06-10 06:40:00|8442.5|8441.6|8441.7|8440.8|8444.1|8443.2|8441.7|8440.8|244
1749537900000|2025-06-10 06:45:00|8441.9|8441|8443.8|8442.9|8447.5|8446.6|8441.6|8440.7|205
1749538200000|2025-06-10 06:50:00|8444.1|8443.2|8446.9|8446|8447.4|8446.3|8443.4|8442.5|181
1749538500000|2025-06-10 06:55:00|8447|8446.1|8452.2|8451.3|8452.4|8451.5|8446.8|8445.9|240
1749538800000|2025-06-10 07:00:00|8452.1|8451.2|8454.2|8453.3|8455.9|8455|8450.6|8449.7|276
1749539100000|2025-06-10 07:05:00|8454.4|8453.5|8454|8453.1|8454.8|8453.9|8450.5|8449.6|317
1749539400000|2025-06-10 07:10:00|8453.9|8453|8451.6|8450.7|8453.9|8453|8451|8450.1|295
1749539700000|2025-06-10 07:15:00|8451.8|8450.9|8455.1|8453.6|8455.3|8454.2|8450.8|8449.6|325
1749540000000|2025-06-10 07:20:00|8455|8454.1|8456.9|8456|8458.9|8458|8455|8453.7|335
1749540300000|2025-06-10 07:25:00|8457|8456.1|8459.9|8458.4|8460|8458.9|8456.2|8455|229
1749540600000|2025-06-10 07:30:00|8459.8|8458.9|8461.1|8459.6|8461.4|8460.2|8458.7|8457.7|199
1749540900000|2025-06-10 07:35:00|8460.9|8459.4|8459.7|8458.8|8462.7|8461.3|8458.7|8457.8|210
1749541200000|2025-06-10 07:40:00|8459.8|8458.9|8461.4|8460.5|8461.7|8460.8|8459.4|8458.5|182
1749541500000|2025-06-10 07:45:00|8461.3|8460.4|8462.2|8461.3|8463|8462.1|8460.2|8459.3|213
1749541800000|2025-06-10 07:50:00|8462.4|8461.5|8459.8|8458.9|8462.5|8461.6|8458.8|8457.9|163
1749542100000|2025-06-10 07:55:00|8459.7|8458.8|8456.6|8455.1|8460|8459.1|8456.2|8455.1|194
1749542400000|2025-06-10 08:00:00|8456.4|8455.5|8456.1|8455.2|8458.4|8457.5|8455.3|8454.4|231
1749542700000|2025-06-10 08:05:00|8456.3|8455.4|8458.9|8458|8459.4|8458.5|8456|8455.1|132
1749543000000|2025-06-10 08:10:00|8458.4|8457.5|8461.1|8460.2|8461.7|8460.8|8458.3|8457.2|216
1749543300000|2025-06-10 08:15:00|8461.2|8460.3|8457.9|8457|8461.3|8460.4|8457.9|8457|161
1749543600000|2025-06-10 08:20:00|8458|8457.1|8456.6|8455.7|8458.9|8458|8456.6|8455.7|135
1749543900000|2025-06-10 08:25:00|8456.7|8455.8|8455.2|8454.3|8457|8456.1|8454.4|8453.5|156
1749544200000|2025-06-10 08:30:00|8455.1|8454.2|8452.2|8451.3|8456.3|8455.4|8452.1|8451.2|180
1749544500000|2025-06-10 08:35:00|8452.3|8451.4|8450.5|8449.6|8452.3|8451.4|8449.2|8448.3|177
1749544800000|2025-06-10 08:40:00|8450.4|8449.5|8454.1|8453.2|8456.2|8455.3|8450.3|8449.4|199
1749545100000|2025-06-10 08:45:00|8454.3|8453.4|8455.3|8454.4|8457.7|8456.8|8454.3|8453.4|218
1749545400000|2025-06-10 08:50:00|8455.4|8454.5|8457.8|8456.9|8457.8|8456.9|8455.2|8454.3|189
1749545700000|2025-06-10 08:55:00|8457.7|8456.8|8458.8|8457.9|8459.3|8458.4|8457.6|8456.7|158
1749546000000|2025-06-10 09:00:00|8458.7|8457.8|8459.5|8458.6|8460|8459.1|8458.5|8457.6|205
1749546300000|2025-06-10 09:05:00|8459.4|8458.5|8459.6|8458.7|8460.6|8459.7|8459.1|8458.2|143
1749546600000|2025-06-10 09:10:00|8459.5|8458.6|8457|8456.1|8459.9|8459|8456.4|8455.3|116
1749546900000|2025-06-10 09:15:00|8456.9|8456|8458.8|8457.3|8458.8|8457.8|8456.4|8455.3|117
1749547200000|2025-06-10 09:20:00|8458.9|8457.4|8460.8|8459.9|8461.5|8460.5|8458.2|8457.3|143
1749547500000|2025-06-10 09:25:00|8460.7|8459.8|8461.2|8460.3|8461.4|8460.4|8459.4|8458.5|166
1749547800000|2025-06-10 09:30:00|8461.4|8460.5|8462.9|8462|8463.1|8462.2|8460.4|8459.5|133
1749548100000|2025-06-10 09:35:00|8463|8462.1|8462.7|8461.8|8464|8463.1|8462.1|8460.9|162
1749548400000|2025-06-10 09:40:00|8462.8|8461.9|8462.7|8461.8|8463.8|8462.9|8462.4|8461.5|135
1749548700000|2025-06-10 09:45:00|8462.6|8461.7|8464.1|8463.2|8464.2|8463.3|8462.2|8461.3|120
1749549000000|2025-06-10 09:50:00|8464.2|8463.3|8464.3|8463.4|8465.2|8464.3|8463.2|8462.3|138
1749549300000|2025-06-10 09:55:00|8464.2|8463.3|8462.4|8461.5|8465.1|8464.2|8462|8461.1|146
1749549600000|2025-06-10 10:00:00|8462.3|8461.4|8460.9|8460|8462.3|8461.4|8460.7|8459.8|166
1749549900000|2025-06-10 10:05:00|8461|8460.1|8460.2|8459.3|8461.8|8460.8|8460|8459.1|120
1749550200000|2025-06-10 10:10:00|8460.5|8459.6|8459.8|8458.9|8461.6|8460.7|8459.5|8458.6|122
1749550500000|2025-06-10 10:15:00|8459.7|8458.8|8460.3|8459.4|8461.4|8460.5|8459.7|8458.8|109
1749550800000|2025-06-10 10:20:00|8460.2|8459.3|8460|8459.1|8460.3|8459.4|8459.5|8458.6|92
1749551100000|2025-06-10 10:25:00|8459.9|8459|8460.8|8459.9|8460.8|8459.9|8459.1|8458.2|159
1749551400000|2025-06-10 10:30:00|8460.7|8459.8|8462.6|8461.7|8462.8|8461.9|8459|8458.1|109
1749551700000|2025-06-10 10:35:00|8462.5|8461.6|8462.6|8461.7|8462.9|8462|8461.5|8460.6|107
1749552000000|2025-06-10 10:40:00|8462.7|8461.8|8462.3|8461.4|8463.9|8463|8462.2|8461.3|110
1749552300000|2025-06-10 10:45:00|8462.2|8461.3|8460.7|8459.8|8462.5|8461.6|8460.2|8459.3|132
1749552600000|2025-06-10 10:50:00|8460.6|8459.7|8460.8|8459.3|8460.8|8459.8|8459.1|8457.7|208
1749552900000|2025-06-10 10:55:00|8460.6|8459.1|8458.4|8457.5|8461.4|8460.3|8457.6|8456.7|206
1749553200000|2025-06-10 11:00:00|8458.2|8457.3|8458.5|8457.6|8459.5|8458.6|8457.8|8456.9|161
1749553500000|2025-06-10 11:05:00|8458.7|8457.8|8463.2|8462.3|8463.2|8462.3|8458.6|8457.7|125
1749553800000|2025-06-10 11:10:00|8463.3|8462.4|8464.9|8464|8465.1|8464.2|8463|8462.1|135
1749554100000|2025-06-10 11:15:00|8464.8|8463.9|8465.2|8464.3|8466.8|8465.9|8464|8463.1|156
1749554400000|2025-06-10 11:20:00|8465.1|8464.2|8463.3|8462.4|8465.4|8464.5|8463.1|8462.1|132
1749554700000|2025-06-10 11:25:00|8463.4|8462.5|8463.7|8462.8|8463.8|8462.9|8462.9|8462|113
1749555000000|2025-06-10 11:30:00|8463.6|8462.7|8464.5|8463.6|8465.8|8464.9|8463.3|8462.4|176
1749555300000|2025-06-10 11:35:00|8464.4|8463.5|8466|8465.1|8466.9|8466|8463.9|8463|142
1749555600000|2025-06-10 11:40:00|8465.9|8465|8468.7|8467.8|8469|8468.1|8465.7|8464.8|137
1749555900000|2025-06-10 11:45:00|8468.6|8467.7|8464.7|8463.8|8468.6|8467.7|8464.5|8463.6|115
1749556200000|2025-06-10 11:50:00|8464.6|8463.7|8464.7|8463.8|8466.3|8465.4|8464|8463.1|197
1749556500000|2025-06-10 11:55:00|8464.5|8463.6|8463.1|8462.2|8465.6|8464.7|8462.3|8461.2|247
1749556800000|2025-06-10 12:00:00|8463.2|8462.3|8465.5|8464.6|8467|8466.1|8463.2|8462.3|259
1749557100000|2025-06-10 12:05:00|8465.6|8464.7|8464.6|8463.7|8466|8464.8|8463|8462.1|160
1749557400000|2025-06-10 12:10:00|8464.7|8463.8|8464.9|8464|8466|8465.1|8464|8463|194
1749557700000|2025-06-10 12:15:00|8464.8|8463.9|8461.7|8460.8|8464.9|8464|8461.3|8460.4|155
1749558000000|2025-06-10 12:20:00|8461.6|8460.7|8461.8|8460.9|8462|8461.1|8460.8|8459.9|108
1749558300000|2025-06-10 12:25:00|8461.7|8460.8|8461.9|8461|8462|8461.1|8461.3|8460.4|98
1749558600000|2025-06-10 12:30:00|8461.8|8460.9|8462.8|8461.9|8463.4|8462.5|8461.6|8460.7|142
1749558900000|2025-06-10 12:35:00|8462.7|8461.8|8464.9|8464|8465.6|8464.7|8462.4|8461.5|101
1749559200000|2025-06-10 12:40:00|8465|8464.1|8465.5|8464.6|8467.2|8466.3|8464.5|8463.6|146
1749559500000|2025-06-10 12:45:00|8465.6|8464.7|8465.1|8464.2|8465.7|8464.8|8463.6|8462.7|156
1749559800000|2025-06-10 12:50:00|8465|8464.1|8463.6|8462.7|8466.3|8465.4|8463.6|8462.7|155
1749560100000|2025-06-10 12:55:00|8463.8|8462.9|8464.1|8463.2|8464.8|8463.9|8463.3|8462.2|176
1749560400000|2025-06-10 13:00:00|8464.2|8463.3|8465.5|8464.6|8465.8|8464.9|8463.4|8462.5|233
1749560700000|2025-06-10 13:05:00|8465.4|8464.5|8463.5|8462.6|8465.5|8464.6|8462.3|8461.4|216
1749561000000|2025-06-10 13:10:00|8463.6|8462.7|8464.1|8463.2|8465.1|8464.2|8462.2|8461.3|174
1749561300000|2025-06-10 13:15:00|8463.9|8463|8465|8464.1|8465.1|8464.2|8463.7|8462.8|170
1749561600000|2025-06-10 13:20:00|8464.9|8464|8461.8|8460.9|8465.4|8464.5|8461.2|8460.3|236
1749561900000|2025-06-10 13:25:00|8461.7|8460.8|8458.3|8457.4|8462.4|8461.5|8458.1|8457.2|169
1749562200000|2025-06-10 13:30:00|8458.6|8457.7|8458.8|8457.9|8460.5|8459.6|8458.3|8457.4|266
1749562500000|2025-06-10 13:35:00|8458.7|8457.8|8459.6|8458.7|8461.1|8460.2|8458.5|8457.6|199
1749562800000|2025-06-10 13:40:00|8459.8|8458.9|8459.8|8458.9|8460.4|8459.5|8458.4|8457.5|174
1749563100000|2025-06-10 13:45:00|8459.9|8459|8458.2|8457.3|8460.6|8459.7|8458|8457.1|164
1749563400000|2025-06-10 13:50:00|8458.1|8457.2|8457|8456.1|8458.2|8457.3|8454.6|8453.7|223
1749563700000|2025-06-10 13:55:00|8456.7|8455.8|8456|8455.1|8457|8456.1|8455.4|8454.4|190
1749564000000|2025-06-10 14:00:00|8455.9|8455|8454.8|8453.9|8455.9|8455|8453.7|8452.8|211
1749564300000|2025-06-10 14:05:00|8454.4|8453.5|8454.3|8453.4|8455.9|8454.7|8452.4|8451.5|227
1749564600000|2025-06-10 14:10:00|8454.2|8453.3|8454.5|8453.6|8454.9|8454|8453|8452.1|169
1749564900000|2025-06-10 14:15:00|8454.4|8453.5|8453.5|8452.6|8454.5|8453.6|8452.5|8451.6|156
1749565200000|2025-06-10 14:20:00|8453.6|8452.7|8452|8451.1|8453.6|8452.7|8452|8451.1|166
1749565500000|2025-06-10 14:25:00|8451.8|8450.9|8449.1|8448.2|8452.2|8451|8448.8|8447.9|186
1749565800000|2025-06-10 14:30:00|8449.2|8448.3|8452.2|8451.3|8452.9|8452|8448.7|8447.8|183
1749566100000|2025-06-10 14:35:00|8452.3|8451.4|8452|8451.1|8452.4|8451.5|8451|8450.1|120
1749566400000|2025-06-10 14:40:00|8452.2|8451.3|8452.2|8451.3|8452.8|8451.9|8451.2|8450.3|139
1749566700000|2025-06-10 14:45:00|8452.1|8451.2|8451.5|8450.6|8452.7|8451.8|8450.6|8449.7|178
1749567000000|2025-06-10 14:50:00|8451.3|8450.4|8451.1|8450.2|8452.1|8451.2|8450.2|8449.3|232
1749567300000|2025-06-10 14:55:00|8451|8450.1|8454.8|8453.9|8455.2|8454.3|8450.7|8449.8|299
1749567600000|2025-06-10 15:00:00|8455|8454.1|8456.1|8455.2|8456.7|8455.8|8454.4|8453.5|254
1749567900000|2025-06-10 15:05:00|8456.2|8455.3|8455.9|8455|8456.6|8455.5|8455|8454.1|153
1749568200000|2025-06-10 15:10:00|8455.8|8454.9|8456|8455.1|8456.5|8455.3|8455.3|8454.1|117
1749568500000|2025-06-10 15:15:00|8456.2|8454.7|8452|8451.1|8456.2|8454.7|8452|8451.1|158
1749568800000|2025-06-10 15:20:00|8451.9|8451|8452.2|8451.3|8452.9|8452|8451.3|8450.4|158
1749569100000|2025-06-10 15:25:00|8452.1|8451.2|8453.1|8452.2|8453.9|8452.7|8451.7|8450.8|159
1749569400000|2025-06-10 15:30:00|8453|8452.1|8452.2|8451.3|8455.1|8454.2|8452.2|8451|235
1749569700000|2025-06-10 15:35:00|8452.3|8451.4|8452.6|8451.7|8453.3|8452.1|8450.7|8449.4|251
1749570000000|2025-06-10 15:40:00|8452.7|8451.8|8454.2|8453.3|8454.8|8453.9|8452.6|8451.7|133
1749570300000|2025-06-10 15:45:00|8454.4|8453.5|8451.4|8450.5|8455.1|8453.8|8451.2|8450.2|176
1749570600000|2025-06-10 15:50:00|8451.7|8450.8|8454.7|8453.8|8454.9|8454|8451.6|8450.5|198
1749570900000|2025-06-10 15:55:00|8454.8|8453.9|8457.1|8456.2|8457.1|8456.2|8454.6|8453.7|132
1749571200000|2025-06-10 16:00:00|8457.2|8456.3|8458.9|8458|8459.3|8458.3|8456.3|8455.4|147
1749571500000|2025-06-10 16:05:00|8458.8|8457.9|8457.3|8456.4|8459.1|8458.2|8456.9|8456|142
1749571800000|2025-06-10 16:10:00|8457.2|8456.3|8458.2|8457.3|8459.3|8458.4|8456.3|8455.4|141
1749572100000|2025-06-10 16:15:00|8458.1|8457.2|8457|8456.1|8458.7|8457.8|8456.5|8455.6|118
1749572400000|2025-06-10 16:20:00|8457.4|8455.9|8457.1|8456.2|8457.6|8456.7|8456.5|8455.5|111
1749572700000|2025-06-10 16:25:00|8457.2|8456.3|8457|8456.1|8458.3|8457.4|8456.4|8455.5|131
1749573000000|2025-06-10 16:30:00|8457.1|8456.2|8457.7|8456.8|8457.9|8457|8456.1|8455.2|112
1749573300000|2025-06-10 16:35:00|8457.8|8456.9|8457|8456.1|8458.4|8457.5|8456.8|8455.9|88
1749573600000|2025-06-10 16:40:00|8456.7|8455.8|8457.5|8456|8457.7|8456.5|8456.7|8455.8|80
1749573900000|2025-06-10 16:45:00|8457.4|8455.9|8459.4|8458.5|8459.4|8458.5|8457.1|8455.8|78
1749574200000|2025-06-10 16:50:00|8459.3|8458.4|8460.5|8459.6|8460.8|8459.9|8459.1|8458.2|90
1749574500000|2025-06-10 16:55:00|8460.4|8459.5|8463.1|8462.2|8463.2|8462.3|8460.3|8459.4|117
1749574800000|2025-06-10 17:00:00|8463.2|8462.3|8462.2|8461.3|8463.9|8463|8462.1|8461.2|111
1749575100000|2025-06-10 17:05:00|8462.3|8461.4|8460.9|8460|8462.3|8461.4|8460.6|8459.7|82
1749575400000|2025-06-10 17:10:00|8460.8|8459.9|8460.5|8459.6|8461.4|8460.5|8460.2|8459.3|71
1749575700000|2025-06-10 17:15:00|8460.6|8459.7|8460.7|8459.8|8460.9|8460|8459.8|8458.9|76
1749576000000|2025-06-10 17:20:00|8460.8|8459.9|8460|8459.1|8461.6|8460.7|8459.8|8458.9|94
1749576300000|2025-06-10 17:25:00|8459.9|8459|8460.1|8459.2|8460.7|8459.8|8459.7|8458.8|81
1749576600000|2025-06-10 17:30:00|8460|8459.1|8460.5|8459.6|8460.5|8459.6|8459.4|8458.5|74
1749576900000|2025-06-10 17:35:00|8460.6|8459.7|8463.4|8462.5|8464.2|8463.2|8460.6|8459.7|94
1749577200000|2025-06-10 17:40:00|8463.3|8462.4|8463.3|8462.4|8463.7|8462.8|8462.8|8461.9|85
1749577500000|2025-06-10 17:45:00|8463.7|8462.2|8462.5|8461.6|8463.7|8462.5|8462.5|8461.6|71
1749577800000|2025-06-10 17:50:00|8462.7|8461.8|8463.4|8462.5|8464.2|8463.3|8462.4|8461.5|83
1749578100000|2025-06-10 17:55:00|8463.3|8462.4|8461.7|8460.8|8463.7|8462.8|8461.7|8460.8|76
1749578400000|2025-06-10 18:00:00|8461.8|8460.9|8462.1|8461.2|8463.3|8462.4|8461.7|8460.8|138
1749578700000|2025-06-10 18:05:00|8462.2|8461.3|8463.3|8462.4|8463.4|8462.5|8462|8461.1|104
1749579000000|2025-06-10 18:10:00|8463.4|8462.5|8463.6|8462.7|8463.9|8463|8463.4|8462.5|59
1749579300000|2025-06-10 18:15:00|8463.5|8462.6|8463.2|8462.3|8463.7|8462.8|8462.8|8461.9|70
1749579600000|2025-06-10 18:20:00|8463.1|8462.2|8463.5|8462.6|8463.8|8462.8|8462.8|8461.9|94
1749579900000|2025-06-10 18:25:00|8463.6|8462.7|8464.9|8464|8465.1|8464.2|8463.5|8462.6|81
1749580200000|2025-06-10 18:30:00|8464.8|8463.9|8465.1|8464.2|8465.6|8464.7|8464.8|8463.9|88
1749580500000|2025-06-10 18:35:00|8465.2|8464.3|8464.8|8463.9|8465.3|8464.4|8464.6|8463.7|68
1749580800000|2025-06-10 18:40:00|8464.9|8464|8463.6|8462.7|8465.1|8464.2|8463.5|8462.6|80
1749581100000|2025-06-10 18:45:00|8463.7|8462.8|8464.5|8463.6|8464.9|8464|8463|8462.1|89
1749581400000|2025-06-10 18:50:00|8464.4|8463.5|8463.7|8462.8|8464.7|8463.8|8463.6|8462.7|99
1749581700000|2025-06-10 18:55:00|8463.6|8462.7|8463.6|8462.7|8463.9|8463|8462.3|8461.4|148
1749582000000|2025-06-10 19:00:00|8463.5|8462.6|8464.7|8463.8|8464.7|8463.8|8463|8462.1|114
1749582300000|2025-06-10 19:05:00|8464.8|8463.9|8464.7|8463.8|8464.9|8464|8464|8463.1|118
1749582600000|2025-06-10 19:10:00|8464.6|8463.7|8465.3|8464.4|8465.4|8464.5|8464.6|8463.7|60
1749582900000|2025-06-10 19:15:00|8465.2|8464.3|8465.6|8464.7|8465.9|8465|8465|8464.1|102
1749583200000|2025-06-10 19:20:00|8465.5|8464.6|8465.3|8464.4|8466.7|8465.8|8465.3|8464.4|95
1749583500000|2025-06-10 19:25:00|8465.2|8464.3|8464.5|8463.6|8465.5|8464.6|8464.5|8463.6|85
1749583800000|2025-06-10 19:30:00|8464.6|8463.7|8464.9|8464|8465|8464.1|8464|8462.8|95
1749584100000|2025-06-10 19:35:00|8465|8464.1|8464.6|8463.7|8465.4|8464.2|8464.5|8463.5|71
1749584400000|2025-06-10 19:40:00|8464.7|8463.8|8464.5|8463.6|8465.9|8465|8464.4|8463.5|90
1749584700000|2025-06-10 19:45:00|8464.4|8463.5|8465.7|8464.8|8467|8466.1|8464.4|8463.5|113
1749585000000|2025-06-10 19:50:00|8465.6|8464.7|8464.6|8463.7|8466.1|8465.2|8464.3|8463.4|98
1749585300000|2025-06-10 19:55:00|8464.8|8463.9|8462.6|8461.7|8465.3|8464.4|8462.6|8461.7|136
1749585600000|2025-06-10 20:00:00|8462.9|8462|8463.3|8462.4|8463.3|8462.4|8461.9|8461|95
1749585900000|2025-06-10 20:05:00|8463.2|8462.3|8464.3|8463.4|8464.9|8463.8|8462.8|8461.6|50
1749586200000|2025-06-10 20:10:00|8464.4|8463.5|8464.7|8463.2|8465.2|8463.9|8464.3|8463.1|49
1749586500000|2025-06-10 20:15:00|8464.8|8463.3|8463.6|8462.1|8464.8|8463.3|8462.9|8461.8|71
1749586800000|2025-06-10 20:20:00|8463.7|8462.2|8462.7|8461.2|8464.4|8462.9|8462|8461|68
1749587100000|2025-06-10 20:25:00|8462.4|8461.5|8461.9|8461|8463.3|8461.8|8461.8|8460.7|63
1749587400000|2025-06-10 20:30:00|8462|8461.1|8462.3|8460.8|8462.6|8461.4|8461.6|8460.6|39
1749587700000|2025-06-10 20:35:00|8462.2|8460.7|8462.3|8460.8|8462.5|8461.1|8461.5|8460.6|31
1749588000000|2025-06-10 20:40:00|8462|8461.1|8462.5|8461|8462.8|8461.3|8461.9|8460.4|59
1749588300000|2025-06-10 20:45:00|8462.6|8461.1|8464|8462.5|8464.1|8462.6|8462.5|8461|71
1749588600000|2025-06-10 20:50:00|8463.9|8462.4|8464.4|8462.9|8464.7|8463.2|8463.9|8462.4|52
1749588900000|2025-06-10 20:55:00|8464.8|8462.4|8467.5|8455.6|8468.5|8462.7|8464.5|8455.6|147
1749589200000|2025-06-10 21:00:00|8465.9|8454|8465.9|8454|8466.6|8454.7|8465.7|8453.8|11
1749589500000|2025-06-10 21:05:00|8465.4|8453.5|8467.3|8455.4|8468.2|8456.3|8465.4|8453.5|58
1749589800000|2025-06-10 21:10:00|8466.4|8458.4|8465.1|8454.8|8466.4|8458.5|8464.7|8454|125
1749590100000|2025-06-10 21:15:00|8465.2|8454.7|8468.3|8459.8|8472.5|8464.6|8465.1|8454.4|142
1749590400000|2025-06-10 21:20:00|8468.2|8459.7|8466.5|8458.8|8471.2|8463.1|8466.5|8458.8|110
1749590700000|2025-06-10 21:25:00|8465.3|8457.1|8465.7|8456.4|8466.1|8457.2|8464.9|8455.2|80
1749591000000|2025-06-10 21:30:00|8465.8|8456.2|8467.7|8457.7|8467.8|8458.4|8465|8455.7|179
1749591300000|2025-06-10 21:35:00|8467.2|8457.4|8465.2|8457.6|8467.5|8457.6|8464.3|8455.2|265
1749591600000|2025-06-10 21:40:00|8465.3|8457.4|8465.3|8458.3|8466.1|8459.1|8464.9|8457.3|176
1749591900000|2025-06-10 21:45:00|8465.7|8458.6|8466|8458.9|8466.1|8459|8465.7|8458.6|42
1749592200000|2025-06-10 21:50:00|8465.9|8458.8|8466.4|8458.4|8467.8|8459.3|8465.6|8455.6|212
1749592500000|2025-06-10 21:55:00|8466.2|8458.6|8465.4|8458|8466.4|8459.5|8464.6|8456.9|142
1749592800000|2025-06-10 22:00:00|8467.1|8455.2|8465.7|8463.3|8468.6|8463.5|8464.7|8454.8|156
1749593100000|2025-06-10 22:05:00|8465.3|8463.8|8465.4|8463.9|8465.8|8464.3|8465.2|8463.7|35
1749593400000|2025-06-10 22:10:00|8465.5|8464|8464.8|8463.3|8465.7|8464.2|8464.4|8462.9|58
1749593700000|2025-06-10 22:15:00|8464.6|8463.1|8464.5|8463|8464.7|8463.2|8464.1|8462.6|57
1749594000000|2025-06-10 22:20:00|8464.6|8463.1|8464.9|8463.4|8464.9|8463.4|8464.4|8462.9|51
1749594300000|2025-06-10 22:25:00|8465|8463.5|8465.4|8463.9|8465.5|8464|8464.4|8462.9|57
1749594600000|2025-06-10 22:30:00|8465.3|8463.8|8464.8|8463.3|8465.5|8464|8464.7|8463.2|80
1749594900000|2025-06-10 22:35:00|8464.9|8463.4|8465.3|8463.8|8465.3|8463.8|8464.7|8463.2|34
1749595200000|2025-06-10 22:40:00|8465.2|8463.7|8465.7|8464.2|8465.7|8464.2|8464.8|8463.3|42
1749595500000|2025-06-10 22:45:00|8465.5|8464|8464.9|8463.4|8465.8|8464.3|8464.9|8463.4|25
1749595800000|2025-06-10 22:50:00|8465.1|8463.6|8464.4|8462.9|8465.1|8463.9|8464.2|8462.9|55
1749596100000|2025-06-10 22:55:00|8464.3|8462.8|8464.7|8463.2|8465|8463.9|8464.2|8462.7|94
1749596400000|2025-06-10 23:00:00|8464.5|8463.6|8465.7|8464.8|8466.3|8465.1|8464.5|8463.4|114
1749596700000|2025-06-10 23:05:00|8466.1|8464.6|8466.8|8465.9|8467|8465.9|8465.2|8464.2|165
1749597000000|2025-06-10 23:10:00|8466.9|8466|8466.8|8465.9|8467.9|8467|8465.7|8464.7|176
1749597300000|2025-06-10 23:15:00|8467.2|8465.7|8464.2|8463.3|8467.2|8466|8463.2|8462.3|173
1749597600000|2025-06-10 23:20:00|8464.4|8463.5|8464.7|8463.8|8465.2|8464|8463.6|8462.3|109
1749597900000|2025-06-10 23:25:00|8465|8463.5|8466.1|8464.6|8466.1|8465|8464.6|8463.3|112
1749598200000|2025-06-10 23:30:00|8466.2|8464.7|8466.7|8465.8|8467.3|8466.1|8465.9|8464.4|69
1749598500000|2025-06-10 23:35:00|8466.8|8465.9|8466.4|8465.5|8467.5|8466.4|8466.3|8465|128
1749598800000|2025-06-10 23:40:00|8466.7|8465.2|8467.9|8467|8468.1|8467.1|8466.5|8465.2|125
1749599100000|2025-06-10 23:45:00|8467.8|8466.9|8468.1|8467.2|8468.2|8467.3|8467|8465.9|90
1749599400000|2025-06-10 23:50:00|8468|8467.1|8468|8467.1|8468.3|8467.2|8467.2|8466.3|95
1749599700000|2025-06-10 23:55:00|8467.9|8467|8468|8467.1|8468.5|8467.3|8466.9|8466|116
1749600000000|2025-06-11 00:00:00|8468.1|8467.2|8466.2|8464.7|8468.5|8467.3|8466.1|8464.6|218
1749600300000|2025-06-11 00:05:00|8465.8|8464.9|8465.4|8464.5|8466.2|8464.9|8464.4|8463.5|149
1749600600000|2025-06-11 00:10:00|8465.5|8464.6|8466|8465.1|8467|8465.9|8465.5|8464.3|143
1749600900000|2025-06-11 00:15:00|8465.9|8465|8466.3|8465.4|8467.9|8466.7|8465.3|8464.4|239
1749601200000|2025-06-11 00:20:00|8466.4|8465.5|8465.8|8464.3|8467.1|8466.2|8465.5|8464.2|168
1749601500000|2025-06-11 00:25:00|8465.4|8464.5|8466.9|8466|8467.7|8466.6|8464.8|8463.7|167
1749601800000|2025-06-11 00:30:00|8467|8466.1|8465.9|8465|8467.5|8466.3|8465.3|8464.2|135
1749602100000|2025-06-11 00:35:00|8466|8465.1|8466.1|8465.2|8466.5|8465.3|8465.3|8464.4|123
1749602400000|2025-06-11 00:40:00|8466|8465.1|8465.1|8464.2|8466.6|8465.4|8464.4|8463.4|165
1749602700000|2025-06-11 00:45:00|8465.2|8464.3|8465.4|8464.5|8466.2|8465.2|8464.9|8464|161
1749603000000|2025-06-11 00:50:00|8465.3|8464.4|8464.8|8463.9|8465.9|8464.8|8464.5|8463.5|200
1749603300000|2025-06-11 00:55:00|8464.7|8463.8|8465.4|8464.5|8466|8465|8464.3|8463.2|172
1749603600000|2025-06-11 01:00:00|8465.3|8464.4|8465.3|8464.4|8466|8465|8464.3|8463.4|168
1749603900000|2025-06-11 01:05:00|8465.6|8464.1|8465|8463.5|8465.7|8464.6|8464.6|8463.2|146
1749604200000|2025-06-11 01:10:00|8464.9|8463.4|8465.3|8463.8|8465.6|8464.3|8464.5|8463.1|195
1749604500000|2025-06-11 01:15:00|8465.2|8463.7|8467.4|8465.9|8467.6|8466.4|8465.2|8463.7|138
1749604800000|2025-06-11 01:20:00|8467.2|8466.3|8468.2|8466.7|8468.4|8467.3|8467.2|8465.9|160
1749605100000|2025-06-11 01:25:00|8468.1|8466.6|8467.3|8466.4|8468.4|8467.3|8467.3|8466.1|101
1749605400000|2025-06-11 01:30:00|8467.6|8466.1|8468.4|8467.5|8468.6|8467.5|8467.4|8466|107
1749605700000|2025-06-11 01:35:00|8468.5|8467|8469.1|8467.6|8469.6|8468.5|8468|8466.9|183
1749606000000|2025-06-11 01:40:00|8469.2|8467.7|8468.2|8466.7|8469.5|8468.3|8468|8466.7|106
1749606300000|2025-06-11 01:45:00|8468|8467.1|8465.8|8464.9|8468.4|8467.3|8465.8|8464.7|138
1749606600000|2025-06-11 01:50:00|8465.7|8464.8|8467.3|8465.8|8467.6|8466.4|8465.7|8464.5|177
1749606900000|2025-06-11 01:55:00|8467.1|8466.2|8466.1|8465.2|8467.6|8466.4|8464.9|8463.6|257
1749607200000|2025-06-11 02:00:00|8466|8465.1|8467.6|8466.7|8467.9|8467|8466|8464.8|156
1749607500000|2025-06-11 02:05:00|8467.7|8466.8|8466.8|8465.9|8467.7|8466.8|8465.8|8464.9|144
1749607800000|2025-06-11 02:10:00|8467|8466.1|8466|8465.1|8467|8466.1|8465.7|8464.8|96
1749608100000|2025-06-11 02:15:00|8465.8|8464.9|8466.4|8465.5|8466.8|8465.9|8465.7|8464.8|88
1749608400000|2025-06-11 02:20:00|8466.5|8465.6|8466.6|8465.7|8467.3|8466.4|8466.3|8465.4|88
1749608700000|2025-06-11 02:25:00|8466.5|8465.6|8467.2|8466.3|8467.2|8466.3|8466|8465|107
1749609000000|2025-06-11 02:30:00|8467.3|8466.4|8469|8468.1|8469|8468.1|8467.2|8466|96
1749609300000|2025-06-11 02:35:00|8468.9|8468|8468.7|8467.8|8469.3|8468.4|8468.6|8467.7|70
1749609600000|2025-06-11 02:40:00|8468.5|8467.6|8468.8|8467.9|8469.2|8468.3|8468.5|8467.4|74
1749609900000|2025-06-11 02:45:00|8468.7|8467.8|8469.4|8467.9|8469.4|8468.3|8468.1|8466.7|91
1749610200000|2025-06-11 02:50:00|8469.1|8468.2|8469.4|8467.9|8469.5|8468.5|8468.8|8467.4|84
1749610500000|2025-06-11 02:55:00|8469.1|8468.2|8469|8467.5|8469.4|8468.4|8468|8466.8|92
1749610800000|2025-06-11 03:00:00|8468.9|8467.4|8469.2|8468.3|8469.4|8468.4|8468.5|8467.2|108
1749611100000|2025-06-11 03:05:00|8469.1|8468.2|8469.2|8468.3|8469.6|8468.6|8468.9|8467.7|100
1749611400000|2025-06-11 03:10:00|8469.3|8468.4|8468.6|8467.7|8469.3|8468.4|8468.6|8467.7|60
1749611700000|2025-06-11 03:15:00|8468.7|8467.8|8468.5|8467.6|8468.8|8467.8|8468.1|8467.2|66
1749612000000|2025-06-11 03:20:00|8468.6|8467.7|8468.3|8467.4|8469|8467.9|8467.9|8467|72
1749612300000|2025-06-11 03:25:00|8468.2|8467.3|8468.6|8467.1|8469.1|8468.1|8468|8467.1|69
1749612600000|2025-06-11 03:30:00|8468.5|8467.6|8468.3|8467.4|8469|8468|8468.2|8467|82
1749612900000|2025-06-11 03:35:00|8468.2|8467.3|8468.3|8467.4|8468.5|8467.5|8467.8|8466.8|71
1749613200000|2025-06-11 03:40:00|8468.4|8467.5|8467.9|8467|8468.4|8467.5|8467.9|8466.7|66
1749613500000|2025-06-11 03:45:00|8468|8467.1|8467.7|8466.8|8468.2|8467.2|8467.5|8466.4|66
1749613800000|2025-06-11 03:50:00|8468|8466.5|8467.8|8466.9|8468.1|8467.2|8467.4|8466.3|35
1749614100000|2025-06-11 03:55:00|8467.9|8467|8468.1|8467.2|8468.3|8467.4|8467.4|8466.5|92
1749614400000|2025-06-11 04:00:00|8468|8467.1|8467.8|8466.9|8468.2|8467.3|8467.2|8465.9|79
1749614700000|2025-06-11 04:05:00|8468|8466.5|8468.2|8466.7|8468.2|8467|8467.1|8466|39
1749615000000|2025-06-11 04:10:00|8468.1|8466.6|8467.7|8466.8|8468.3|8467|8467.5|8466.6|41
1749615300000|2025-06-11 04:15:00|8467.6|8466.7|8466.6|8465.7|8467.7|8466.8|8466.5|8465.6|45
1749615600000|2025-06-11 04:20:00|8466.7|8465.8|8467.1|8466.2|8467.2|8466.3|8466.4|8465.5|36
1749615900000|2025-06-11 04:25:00|8467.2|8466.3|8467.3|8466.4|8467.8|8466.9|8466.9|8466|88
1749616200000|2025-06-11 04:30:00|8467.2|8466.3|8467.2|8466.3|8467.7|8466.8|8467|8466.1|63
1749616500000|2025-06-11 04:35:00|8467.1|8466.2|8466.7|8465.8|8467.2|8466.3|8466.5|8465.6|52
1749616800000|2025-06-11 04:40:00|8466.8|8465.9|8466.8|8465.9|8467|8466.1|8466.5|8465.6|56
1749617100000|2025-06-11 04:45:00|8466.7|8465.8|8467|8466.1|8467.1|8466.2|8466.3|8465.4|48
1749617400000|2025-06-11 04:50:00|8467.1|8466.2|8467.7|8466.8|8467.8|8466.9|8466.9|8466|67
1749617700000|2025-06-11 04:55:00|8467.6|8466.7|8467.4|8466.5|8468.3|8467.4|8467.3|8466.4|68
1749618000000|2025-06-11 05:00:00|8467.3|8466.4|8466.8|8465.9|8467.3|8466.4|8466.4|8465.5|71
1749618300000|2025-06-11 05:05:00|8466.7|8465.8|8466.8|8465.9|8467.1|8466.2|8466.1|8465.2|46
1749618600000|2025-06-11 05:10:00|8466.7|8465.8|8466.6|8465.7|8466.8|8465.9|8466.4|8465.5|61
1749618900000|2025-06-11 05:15:00|8466.7|8465.8|8468.2|8467.3|8468.4|8467.5|8466.5|8465.6|54
1749619200000|2025-06-11 05:20:00|8468.1|8467.2|8467.8|8466.9|8468.8|8467.9|8467.8|8466.9|69
1749619500000|2025-06-11 05:25:00|8467.7|8466.8|8466.8|8465.9|8467.9|8467|8466.6|8465.7|59
1749619800000|2025-06-11 05:30:00|8466.9|8466|8467.3|8466.4|8467.5|8466.6|8466.7|8465.8|63
1749620100000|2025-06-11 05:35:00|8467.4|8466.5|8467.7|8466.8|8467.9|8467|8467.3|8466.4|55
1749620400000|2025-06-11 05:40:00|8467.8|8466.9|8468.1|8467.2|8468.8|8467.9|8467.6|8466.4|76
1749620700000|2025-06-11 05:45:00|8468.2|8467.3|8468.3|8467.4|8468.6|8467.7|8467.9|8467|55
1749621000000|2025-06-11 05:50:00|8468.1|8467.2|8467.2|8466.3|8468.8|8467.9|8466.4|8465.5|123
1749621300000|2025-06-11 05:55:00|8467.1|8466.2|8467.6|8466.7|8468.6|8467.7|8467.1|8466.2|105
1749621600000|2025-06-11 06:00:00|8468|8467.1|8467.7|8466.8|8468.5|8467.6|8467.3|8466.4|118
1749621900000|2025-06-11 06:05:00|8467.6|8466.7|8467.6|8466.7|8467.9|8467|8466.6|8465.7|94
1749622200000|2025-06-11 06:10:00|8467.7|8466.8|8467.1|8466.2|8467.7|8466.8|8466.7|8465.8|111
1749622500000|2025-06-11 06:15:00|8467.2|8466.3|8467.3|8466.4|8467.5|8466.6|8466.4|8465.5|104
1749622800000|2025-06-11 06:20:00|8467.2|8466.3|8468.8|8467.9|8469.2|8468.3|8467.2|8466.3|106
1749623100000|2025-06-11 06:25:00|8468.7|8467.8|8469.7|8468.8|8469.9|8469|8468.6|8467.7|126
1749623400000|2025-06-11 06:30:00|8469.8|8468.9|8469.7|8468.8|8469.9|8469|8468.4|8467.5|140
1749623700000|2025-06-11 06:35:00|8469.6|8468.7|8470.5|8469.6|8470.6|8469.7|8469.3|8468.4|92
1749624000000|2025-06-11 06:40:00|8470.4|8469.5|8470.2|8469.3|8470.4|8469.5|8469|8468.1|138
1749624300000|2025-06-11 06:45:00|8470.3|8469.4|8472.2|8471.3|8472.4|8471.3|8469.9|8469|96
1749624600000|2025-06-11 06:50:00|8472.5|8471|8473.2|8472.3|8473.7|8472.8|8471.8|8470.8|110
1749624900000|2025-06-11 06:55:00|8473|8472.1|8472.9|8472|8474|8473.1|8470.8|8469.9|210
1749625200000|2025-06-11 07:00:00|8473|8472.1|8473.8|8472.9|8474.7|8473.8|8471.9|8471|212
1749625500000|2025-06-11 07:05:00|8473.9|8473|8472.2|8471.3|8473.9|8473|8471.9|8471|163
1749625800000|2025-06-11 07:10:00|8472.1|8471.2|8470.7|8469.8|8472.2|8471.3|8470.6|8469.7|139
1749626100000|2025-06-11 07:15:00|8470.6|8469.7|8468.7|8467.8|8470.7|8469.8|8468|8467.1|146
1749626400000|2025-06-11 07:20:00|8468.6|8467.7|8469.7|8468.8|8470|8469.1|8467.3|8466.3|154
1749626700000|2025-06-11 07:25:00|8469.8|8468.9|8471.3|8470.4|8472|8471.1|8469|8468.1|175
1749627000000|2025-06-11 07:30:00|8471.2|8470.3|8470.3|8469.4|8472.3|8471.4|8469.7|8468.8|184
1749627300000|2025-06-11 07:35:00|8470.4|8469.5|8470|8469.1|8471.6|8470.7|8469.2|8468.3|149
1749627600000|2025-06-11 07:40:00|8469.9|8469|8470|8468.5|8470.1|8469.2|8468.3|8467.4|99
1749627900000|2025-06-11 07:45:00|8470.2|8468.7|8469.1|8468.2|8471.4|8470.5|8468.8|8467.9|141
1749628200000|2025-06-11 07:50:00|8469.2|8468.3|8470.6|8469.7|8470.9|8470|8468.5|8467.6|172
1749628500000|2025-06-11 07:55:00|8470.5|8469.6|8470|8469.1|8470.5|8469.6|8469.1|8468.2|153
1749628800000|2025-06-11 08:00:00|8469.9|8469|8467.8|8466.9|8471.4|8470.5|8467.5|8466.6|149
1749629100000|2025-06-11 08:05:00|8467.9|8467|8467.3|8466.4|8469.2|8468.3|8467.2|8466.3|120
1749629400000|2025-06-11 08:10:00|8467.2|8466.3|8467.1|8466.2|8468.5|8467.6|8466.2|8465.3|148
1749629700000|2025-06-11 08:15:00|8467.2|8466.3|8469.3|8468.4|8469.8|8468.9|8466.8|8465.9|124
1749630000000|2025-06-11 08:20:00|8469.2|8468.3|8470.4|8469.5|8470.6|8469.6|8469|8468.1|113
1749630300000|2025-06-11 08:25:00|8470.3|8469.4|8471.2|8470.3|8473.4|8472.5|8470|8469.1|146
1749630600000|2025-06-11 08:30:00|8471.1|8470.2|8472.2|8471.3|8472.4|8471.3|8470.1|8469.2|127
1749630900000|2025-06-11 08:35:00|8472.3|8471.4|8473.9|8473|8475|8474|8472.1|8470.9|185
1749631200000|2025-06-11 08:40:00|8473.8|8472.9|8476.3|8475.4|8476.8|8475.9|8473.7|8472.6|182
1749631500000|2025-06-11 08:45:00|8476.4|8475.5|8476.8|8475.9|8477.2|8476.1|8476|8475.1|121
1749631800000|2025-06-11 08:50:00|8476.9|8476|8474.7|8473.8|8476.9|8476|8473.7|8472.4|160
1749632100000|2025-06-11 08:55:00|8474.6|8473.7|8471.3|8470.4|8475.4|8474.4|8471.2|8470.3|131
1749632400000|2025-06-11 09:00:00|8471.1|8470.2|8473.7|8472.8|8474.5|8473.6|8471|8470.1|190
1749632700000|2025-06-11 09:05:00|8473.8|8472.9|8476.7|8475.8|8476.8|8475.9|8473.7|8472.8|145
1749633000000|2025-06-11 09:10:00|8476.8|8475.9|8476.8|8475.9|8477.6|8476.7|8475.3|8474.4|129
1749633300000|2025-06-11 09:15:00|8476.5|8475.6|8477.3|8476.4|8477.5|8476.6|8475.6|8474.7|102
1749633600000|2025-06-11 09:20:00|8477.4|8476.5|8477.3|8476.4|8477.7|8476.8|8475.8|8474.9|88
1749633900000|2025-06-11 09:25:00|8477.6|8476.7|8476.7|8475.8|8478.3|8477.2|8476.2|8475.2|160
1749634200000|2025-06-11 09:30:00|8476.6|8475.7|8476.5|8475.6|8477.6|8476.7|8475.3|8474.4|160
1749634500000|2025-06-11 09:35:00|8476.4|8475.5|8473.1|8472.2|8476.5|8475.6|8473|8471.7|142
1749634800000|2025-06-11 09:40:00|8473|8472.1|8471.8|8470.9|8473.7|8472.5|8471.7|8470.8|124
1749635100000|2025-06-11 09:45:00|8471.7|8470.8|8470.1|8468.6|8471.8|8470.9|8469.7|8468.6|87
1749635400000|2025-06-11 09:50:00|8469.7|8468.8|8472.7|8471.8|8472.8|8471.9|8469.6|8468.7|122
1749635700000|2025-06-11 09:55:00|8472.6|8471.7|8472.3|8471.4|8474.2|8473.3|8470.9|8470|172
1749636000000|2025-06-11 10:00:00|8472.4|8471.5|8472.4|8471.5|8472.5|8471.6|8470.7|8469.8|141
1749636300000|2025-06-11 10:05:00|8472.3|8471.4|8472.2|8471.3|8472.3|8471.4|8470.1|8469.2|126
1749636600000|2025-06-11 10:10:00|8472.3|8471.4|8472.6|8471.7|8473.3|8472.4|8471.8|8470.9|78
1749636900000|2025-06-11 10:15:00|8472.5|8471.6|8472.8|8471.9|8473.4|8472.5|8472.2|8471.2|94
1749637200000|2025-06-11 10:20:00|8472.7|8471.8|8473.6|8472.1|8475|8474.1|8472.6|8471.5|148
1749637500000|2025-06-11 10:25:00|8473.3|8472.4|8474.4|8472.9|8475|8473.8|8472.2|8471.3|132
1749637800000|2025-06-11 10:30:00|8474.3|8472.8|8473.2|8472.3|8474.9|8473.6|8472.7|8471.6|127
1749638100000|2025-06-11 10:35:00|8473.3|8471.8|8475.1|8473.6|8475.3|8474.1|8473.3|8471.8|140
1749638400000|2025-06-11 10:40:00|8475.2|8473.7|8476.1|8475.2|8477|8476|8475|8473.5|139
1749638700000|2025-06-11 10:45:00|8476|8475.1|8473.6|8472.7|8476.6|8475.7|8473.3|8472.4|97
1749639000000|2025-06-11 10:50:00|8473.5|8472.6|8473.8|8472.9|8474.6|8473.7|8472.8|8471.9|100
1749639300000|2025-06-11 10:55:00|8473.7|8472.8|8475.5|8474.6|8475.5|8474.6|8473.2|8472.1|90
1749639600000|2025-06-11 11:00:00|8475.6|8474.7|8477.3|8476.4|8478.1|8477.2|8475.1|8474.2|110
1749639900000|2025-06-11 11:05:00|8477.2|8476.3|8475.6|8474.7|8477.9|8477|8475.3|8474.4|105
1749640200000|2025-06-11 11:10:00|8475.4|8474.5|8475|8474.1|8475.8|8474.9|8474.3|8473.4|85
1749640500000|2025-06-11 11:15:00|8474.9|8474|8475.2|8474.3|8475.9|8475|8474.6|8473.7|101
1749640800000|2025-06-11 11:20:00|8475.1|8474.2|8475.9|8475|8475.9|8475|8474.8|8473.8|85
1749641100000|2025-06-11 11:25:00|8475.6|8474.7|8475.2|8474.3|8476.3|8475.4|8474.9|8474|111
1749641400000|2025-06-11 11:30:00|8475.1|8474.2|8473.3|8472.4|8475.9|8475|8472.6|8471.7|136
1749641700000|2025-06-11 11:35:00|8473.1|8472.2|8471.3|8470.4|8473.9|8473|8470.2|8469.3|156
1749642000000|2025-06-11 11:40:00|8471.2|8470.3|8470.3|8469.4|8471.6|8470.7|8469.5|8468.6|150
1749642300000|2025-06-11 11:45:00|8470.2|8469.3|8472.4|8471.5|8472.4|8471.5|8469|8468.1|144
1749642600000|2025-06-11 11:50:00|8472.3|8471.4|8473.1|8472.2|8473.6|8472.7|8472.2|8471.3|129
1749642900000|2025-06-11 11:55:00|8473.2|8472.3|8472.2|8471.3|8474.9|8474|8472|8470.9|200
1749643200000|2025-06-11 12:00:00|8472.1|8471.2|8473.9|8473|8476.7|8475.7|8471.1|8470.2|219
1749643500000|2025-06-11 12:05:00|8474.2|8472.7|8476.3|8474.8|8477.2|8476.1|8472.5|8471.2|339
1749643800000|2025-06-11 12:10:00|8476|8475.1|8474.7|8473.8|8476.6|8475.7|8473.9|8473|229
1749644100000|2025-06-11 12:15:00|8474.8|8473.9|8474.9|8474|8475.9|8474.9|8473.8|8472.8|207
1749644400000|2025-06-11 12:20:00|8475|8474.1|8473.6|8472.7|8475|8474.1|8473.1|8472.2|157
1749644700000|2025-06-11 12:25:00|8473.1|8472.2|8475.2|8465.3|8475.4|8472.6|8470.2|8465.3|261
1749645000000|2025-06-11 12:30:00|8474.4|8463.4|8476.9|8476|8480.8|8476.8|8472.3|8463.4|575
1749645300000|2025-06-11 12:35:00|8476.8|8475.9|8475.3|8473.8|8480|8479.1|8474.8|8473.5|458
1749645600000|2025-06-11 12:40:00|8475.5|8474|8476|8475.1|8477.2|8476.3|8473.7|8472.6|379
1749645900000|2025-06-11 12:45:00|8475.7|8474.8|8473.5|8472.6|8476.6|8475.7|8473.4|8472.5|319
1749646200000|2025-06-11 12:50:00|8473.6|8472.7|8473.4|8472.5|8474.1|8473|8472.4|8471.5|282
1749646500000|2025-06-11 12:55:00|8473.5|8472.6|8477.9|8477|8478.3|8477.3|8473.2|8472.3|352
1749646800000|2025-06-11 13:00:00|8478.1|8477.2|8477.2|8476.3|8478.8|8477.9|8475.9|8475|342
1749647100000|2025-06-11 13:05:00|8476.8|8475.9|8478.4|8477.5|8480.4|8479.2|8476.1|8475.2|313
1749647400000|2025-06-11 13:10:00|8478.3|8477.4|8477.8|8476.9|8479.2|8478.3|8475.9|8475|257
1749647700000|2025-06-11 13:15:00|8477.9|8477|8480|8479.1|8482|8481|8477.9|8477|312
1749648000000|2025-06-11 13:20:00|8480.1|8479.2|8481.2|8480.3|8481.3|8480.4|8479.1|8478.2|241
1749648300000|2025-06-11 13:25:00|8481.3|8480.4|8482.8|8481.9|8483.4|8482.5|8479.8|8478.9|237
1749648600000|2025-06-11 13:30:00|8483|8482.1|8483.4|8482.5|8484.5|8483.6|8482.5|8481.6|274
1749648900000|2025-06-11 13:35:00|8483.5|8482.6|8485.1|8484.2|8485.9|8485|8483.4|8482.5|210
1749649200000|2025-06-11 13:40:00|8485.2|8484.3|8485.3|8484.4|8486.1|8485.2|8483.7|8482.8|188
1749649500000|2025-06-11 13:45:00|8485.2|8484.3|8484.9|8484|8487.3|8486.4|8484|8483.1|253
1749649800000|2025-06-11 13:50:00|8485.1|8484.2|8487.8|8486.9|8489.3|8488.4|8485.1|8484.2|237
1749650100000|2025-06-11 13:55:00|8487.7|8486.8|8485.3|8484.4|8488|8487.1|8484.7|8483.8|258
1749650400000|2025-06-11 14:00:00|8484.9|8484|8484.6|8483.7|8485.8|8484.9|8484|8483.1|247
1749650700000|2025-06-11 14:05:00|8484.7|8483.8|8481|8480.1|8484.7|8483.8|8480.2|8479.3|310
1749651000000|2025-06-11 14:10:00|8480.9|8480|8479.6|8478.7|8481.3|8480.4|8478.2|8477.3|173
1749651300000|2025-06-11 14:15:00|8479.7|8478.8|8479.5|8478.6|8480.4|8479.5|8478.5|8477.3|185
1749651600000|2025-06-11 14:20:00|8479.2|8478.3|8479.7|8478.8|8480.6|8479.7|8478.9|8478|193
1749651900000|2025-06-11 14:25:00|8479.8|8478.9|8475.6|8474.7|8479.8|8478.9|8475.5|8474.6|189
1749652200000|2025-06-11 14:30:00|8475.7|8474.8|8476.5|8475.6|8476.7|8475.8|8473.8|8472.9|210
1749652500000|2025-06-11 14:35:00|8476.7|8475.8|8476.9|8476|8477.8|8476.9|8476|8475.1|197
1749652800000|2025-06-11 14:40:00|8477|8476.1|8479|8478.1|8479.1|8478.2|8476.8|8475.9|208
1749653100000|2025-06-11 14:45:00|8478.9|8478|8481.1|8480.2|8481.3|8480.4|8478|8477.1|246
1749653400000|2025-06-11 14:50:00|8480.9|8480|8483.4|8482.5|8484|8483.1|8480.2|8479.3|213
1749653700000|2025-06-11 14:55:00|8483.5|8482.6|8481.1|8480.2|8484|8483.1|8480.7|8479.8|300
1749654000000|2025-06-11 15:00:00|8481|8480.1|8479.9|8479|8481.4|8480.5|8479.9|8478.9|238
1749654300000|2025-06-11 15:05:00|8479.8|8478.9|8479.5|8478.6|8480.1|8479.2|8477.1|8476.2|240
1749654600000|2025-06-11 15:10:00|8479.6|8478.7|8478.7|8477.2|8480.6|8479.7|8477.9|8477|221
1749654900000|2025-06-11 15:15:00|8478.8|8477.3|8477.7|8476.8|8479.1|8477.9|8477.5|8476.2|239
1749655200000|2025-06-11 15:20:00|8477.6|8476.7|8480.7|8479.2|8481.1|8479.6|8477.5|8476.6|189
1749655500000|2025-06-11 15:25:00|8480.8|8479.3|8481.2|8480.3|8481.8|8480.6|8479.8|8478.6|181
1749655800000|2025-06-11 15:30:00|8481.4|8480.5|8481.4|8480.5|8482|8481.1|8480.1|8478.6|193
1749656100000|2025-06-11 15:35:00|8481.5|8480.6|8476.9|8476|8481.5|8480.6|8476.3|8475|274
1749656400000|2025-06-11 15:40:00|8477|8476.1|8475.9|8475|8477.6|8476.7|8475.5|8474.6|182
1749656700000|2025-06-11 15:45:00|8475.4|8474.5|8475.9|8475|8477.4|8476.5|8474.9|8474|228
1749657000000|2025-06-11 15:50:00|8476.3|8474.8|8477.8|8476.9|8479.6|8478.7|8475.5|8474.2|229
1749657300000|2025-06-11 15:55:00|8477.7|8476.8|8476.5|8475.6|8477.8|8476.9|8475.4|8474.5|142
1749657600000|2025-06-11 16:00:00|8476.4|8475.5|8476.1|8475.2|8476.6|8475.7|8475.3|8474.4|156
1749657900000|2025-06-11 16:05:00|8476.2|8475.3|8478.4|8477.5|8478.6|8477.7|8475.9|8475|168
1749658200000|2025-06-11 16:10:00|8478.3|8477.4|8478.2|8477.3|8479.2|8478.3|8477.5|8476.6|161
1749658500000|2025-06-11 16:15:00|8478.1|8477.2|8478.3|8477.4|8480|8479.1|8478|8477.1|193
1749658800000|2025-06-11 16:20:00|8478.4|8477.5|8480.5|8479.6|8480.5|8479.6|8477.8|8476.9|135
1749659100000|2025-06-11 16:25:00|8480.6|8479.7|8481.9|8481|8482.1|8481.2|8480.3|8479.4|134
1749659400000|2025-06-11 16:30:00|8481.8|8480.9|8482.8|8481.9|8483.7|8482.8|8480.8|8479.9|163
1749659700000|2025-06-11 16:35:00|8482.7|8481.8|8483.1|8482.2|8483.5|8482.5|8482.4|8481.5|136
1749660000000|2025-06-11 16:40:00|8483|8482.1|8482|8481.1|8484.5|8483.6|8481.6|8480.6|152
1749660300000|2025-06-11 16:45:00|8481.9|8481|8481.1|8480.2|8482.8|8481.9|8480.5|8479.6|110
1749660600000|2025-06-11 16:50:00|8481|8480.1|8482.6|8481.7|8482.7|8481.8|8480.4|8479.5|97
1749660900000|2025-06-11 16:55:00|8482.5|8481.6|8480.2|8479.3|8482.8|8481.9|8480.2|8479.3|138
1749661200000|2025-06-11 17:00:00|8480.3|8479.4|8481.4|8480.5|8481.6|8480.7|8479.7|8478.4|208
1749661500000|2025-06-11 17:05:00|8481.3|8480.4|8481.6|8480.7|8481.9|8481|8481|8480.1|116
1749661800000|2025-06-11 17:10:00|8481.5|8480.6|8482.2|8481.3|8482.3|8481.4|8481.3|8480.3|98
1749662100000|2025-06-11 17:15:00|8482.1|8481.2|8480.7|8479.8|8482.4|8481.3|8480.3|8479.4|92
1749662400000|2025-06-11 17:20:00|8481.1|8479.6|8478.9|8478|8481.4|8480.3|8478.8|8477.9|87
1749662700000|2025-06-11 17:25:00|8478.8|8477.9|8477.8|8476.9|8479|8478|8476.5|8475.6|133
1749663000000|2025-06-11 17:30:00|8477.9|8477|8477.3|8476.4|8478.1|8477.2|8476.4|8475.5|106
1749663300000|2025-06-11 17:35:00|8477.4|8476.5|8478.9|8478|8479.3|8478.4|8477.1|8476.2|118
1749663600000|2025-06-11 17:40:00|8479|8478.1|8477.7|8476.8|8479|8478.1|8477.4|8476.5|108
1749663900000|2025-06-11 17:45:00|8477.6|8476.7|8478.1|8477.2|8478.3|8477.4|8477.4|8476.5|90
1749664200000|2025-06-11 17:50:00|8478|8477.1|8477.4|8476.5|8478.7|8477.8|8477.2|8476.3|105
1749664500000|2025-06-11 17:55:00|8477.2|8476.3|8477.8|8476.9|8478.5|8477.6|8476.8|8475.9|137
1749664800000|2025-06-11 18:00:00|8477.9|8477|8477.8|8476.9|8479.3|8478.4|8477.1|8476.2|163
1749665100000|2025-06-11 18:05:00|8477.9|8477|8479.1|8477.6|8479.4|8478.1|8476.2|8475|182
1749665400000|2025-06-11 18:10:00|8479.2|8477.7|8480.5|8479.6|8481.4|8480.3|8479|8477.5|162
1749665700000|2025-06-11 18:15:00|8480.7|8479.8|8478.5|8477.6|8481.1|8480.2|8478.2|8477.3|181
1749666000000|2025-06-11 18:20:00|8478.6|8477.7|8477.3|8476.4|8479|8478.1|8476.9|8476|158
1749666300000|2025-06-11 18:25:00|8477.4|8476.5|8476.8|8475.9|8477.5|8476.6|8476.4|8475.5|138
1749666600000|2025-06-11 18:30:00|8477|8476.1|8476.7|8475.8|8478.2|8477.3|8476.3|8475.4|227
1749666900000|2025-06-11 18:35:00|8476.8|8475.9|8477.5|8476.6|8477.5|8476.6|8475.6|8474.7|135
1749667200000|2025-06-11 18:40:00|8477.4|8476.5|8475.5|8474.6|8477.8|8476.9|8474.7|8473.8|158
1749667500000|2025-06-11 18:45:00|8475.6|8474.7|8477.7|8476.8|8478.2|8477.2|8475.5|8474.6|143
1749667800000|2025-06-11 18:50:00|8477.8|8476.9|8479.2|8478.3|8480.2|8478.9|8477.7|8476.8|188
1749668100000|2025-06-11 18:55:00|8479.6|8478.1|8479.1|8478.2|8480.5|8479.2|8477.6|8476.7|193
1749668400000|2025-06-11 19:00:00|8479.4|8477.9|8479.7|8478.8|8479.8|8478.9|8477.8|8476.9|192
1749668700000|2025-06-11 19:05:00|8479.8|8478.9|8479.5|8478.6|8480.5|8479.6|8479|8478.1|112
1749669000000|2025-06-11 19:10:00|8479.4|8478.5|8481|8480.1|8481.1|8480.2|8479.3|8478.4|93
1749669300000|2025-06-11 19:15:00|8480.8|8479.9|8481.5|8480.6|8481.9|8481|8480.3|8479.4|93
1749669600000|2025-06-11 19:20:00|8481.6|8480.7|8481.6|8480.7|8482|8481|8481.2|8480.3|84
1749669900000|2025-06-11 19:25:00|8481.5|8480.6|8482|8481.1|8482.3|8481.4|8481.3|8480.4|90
1749670200000|2025-06-11 19:30:00|8481.9|8481|8483.2|8482.3|8483.2|8482.3|8481.7|8480.8|104
1749670500000|2025-06-11 19:35:00|8483.1|8482.2|8482.4|8481.5|8483.6|8482.7|8481.3|8480.4|78
1749670800000|2025-06-11 19:40:00|8482.5|8481.6|8481.9|8481|8482.9|8482|8481.7|8480.8|86
1749671100000|2025-06-11 19:45:00|8481.8|8480.9|8481.7|8480.8|8482|8481.1|8481|8480.1|72
1749671400000|2025-06-11 19:50:00|8481.6|8480.7|8481.9|8481|8482.1|8481.2|8481.1|8480.2|87
1749671700000|2025-06-11 19:55:00|8481.8|8480.9|8482.1|8481.2|8482.6|8481.7|8480.7|8479.8|181
1749672000000|2025-06-11 20:00:00|8482.3|8481.4|8480.5|8479.6|8482.7|8481.8|8480.3|8479.3|149
1749672300000|2025-06-11 20:05:00|8480.4|8479.5|8481.6|8480.1|8482|8480.7|8480.4|8479.5|102
1749672600000|2025-06-11 20:10:00|8481.7|8480.2|8480.8|8479.3|8481.7|8480.2|8480.2|8478.9|84
1749672900000|2025-06-11 20:15:00|8480.5|8479|8479.9|8479|8481.2|8479.9|8479.9|8478.8|51
1749673200000|2025-06-11 20:20:00|8480.2|8478.7|8480.2|8478.7|8480.3|8479.2|8479.4|8478.3|58
1749673500000|2025-06-11 20:25:00|8480.3|8479.4|8480.7|8479.8|8481|8480|8480.2|8479.1|62
1749673800000|2025-06-11 20:30:00|8480.8|8479.9|8481.5|8480.6|8481.8|8480.6|8480.3|8479.1|70
1749674100000|2025-06-11 20:35:00|8481.4|8480.5|8480.9|8480|8481.7|8480.6|8480.1|8478.6|74
1749674400000|2025-06-11 20:40:00|8480.8|8479.9|8479.6|8478.1|8481.1|8479.9|8479.6|8478.1|79
1749674700000|2025-06-11 20:45:00|8479.5|8478|8479.8|8478.3|8480.3|8478.8|8478.6|8477.1|120
1749675000000|2025-06-11 20:50:00|8480.1|8478.6|8480.4|8478.9|8480.6|8479.1|8479.9|8478.4|86
1749675300000|2025-06-11 20:55:00|8480.8|8478.4|8486|8474.1|8486|8478.8|8480.4|8474.1|255
1749675600000|2025-06-11 21:00:00|8486.1|8474.2|8483.9|8472|8486.2|8474.3|8483.9|8472|4
1749675900000|2025-06-11 21:05:00|8483.7|8471.8|8484.3|8472.4|8485|8473.1|8482.4|8470.5|27
1749676200000|2025-06-11 21:10:00|8485|8473.1|8481.8|8472.7|8485|8473.1|8481.6|8471.9|33
1749676500000|2025-06-11 21:15:00|8481.9|8472.8|8482.9|8471.1|8482.9|8472.8|8481.9|8471.1|62
1749676800000|2025-06-11 21:20:00|8482.7|8471.2|8483.3|8472.7|8483.3|8472.7|8481.4|8470.6|161
1749677100000|2025-06-11 21:25:00|8483|8472.9|8482.9|8474.2|8483.2|8474.4|8482.7|8472.5|34
1749677400000|2025-06-11 21:30:00|8483.1|8474|8483.1|8475|8483.4|8475.4|8482.9|8473.8|52
1749677700000|2025-06-11 21:35:00|8483|8475.1|8483.1|8475.9|8483.5|8477.5|8482.8|8473.9|58
1749678000000|2025-06-11 21:40:00|8483|8476.1|8482.6|8476.3|8483|8477|8482.5|8475.5|62
1749678300000|2025-06-11 21:45:00|8482.9|8476.2|8482.5|8476.3|8482.9|8476.7|8482.5|8475.4|45
1749678600000|2025-06-11 21:50:00|8482.6|8476.2|8482.5|8476.2|8482.6|8476.4|8482.4|8476|22
1749678900000|2025-06-11 21:55:00|8482.4|8476.4|8482.4|8476.2|8483.8|8478.2|8482.2|8475.6|170
1749679200000|2025-06-11 22:00:00|8482.5|8476.3|8482.1|8479.7|8484.3|8480.3|8482|8474.2|230
1749679500000|2025-06-11 22:05:00|8481.7|8480.2|8482.2|8480.7|8482.2|8480.7|8480.3|8478.8|77
1749679800000|2025-06-11 22:10:00|8482.1|8480.6|8481.3|8479.8|8482.1|8480.6|8481.2|8479.7|54
1749680100000|2025-06-11 22:15:00|8481.2|8479.7|8481.4|8479.9|8481.5|8480|8480.5|8479|59
1749680400000|2025-06-11 22:20:00|8481.5|8480|8480.6|8479.1|8481.8|8480.3|8480.5|8479|81
1749680700000|2025-06-11 22:25:00|8480.7|8479.2|8480.7|8479.2|8481.1|8479.6|8480.4|8478.9|60
1749681000000|2025-06-11 22:30:00|8480.9|8479.4|8480.7|8479.2|8481.3|8479.8|8480.5|8479|57
1749681300000|2025-06-11 22:35:00|8480.9|8479.4|8481.5|8480|8481.6|8480.1|8479.7|8478.2|93
1749681600000|2025-06-11 22:40:00|8481.4|8479.9|8481.5|8480|8482|8480.5|8481.4|8479.9|41
1749681900000|2025-06-11 22:45:00|8481.4|8479.9|8481.8|8480.3|8482.3|8480.8|8481.2|8479.7|75
1749682200000|2025-06-11 22:50:00|8481.9|8480.4|8481|8480.1|8482.2|8480.7|8480.9|8479.9|82
1749682500000|2025-06-11 22:55:00|8480.9|8480|8482|8480.5|8483.2|8481.7|8480.2|8479|232
1749682800000|2025-06-11 23:00:00|8482.1|8480.6|8482.4|8480.9|8484.1|8482.6|8481.7|8480.2|208
1749683100000|2025-06-11 23:05:00|8482.3|8480.8|8483.3|8481.8|8484.4|8482.9|8482.2|8480.7|146
1749683400000|2025-06-11 23:10:00|8483.6|8482.1|8484.9|8483.4|8485|8483.5|8483.2|8481.7|91
1749683700000|2025-06-11 23:15:00|8484.7|8483.2|8483.8|8482.3|8484.7|8483.2|8483.6|8482.1|86
1749684000000|2025-06-11 23:20:00|8483.9|8482.4|8482.9|8481.4|8484.2|8482.7|8482.8|8481.3|84
1749684300000|2025-06-11 23:25:00|8483|8481.5|8483.5|8482|8483.7|8482.3|8482.6|8481.1|82
1749684600000|2025-06-11 23:30:00|8483.6|8482.1|8483.1|8481.6|8484.3|8482.8|8483|8481.5|104
1749684900000|2025-06-11 23:35:00|8483|8481.5|8483|8481.5|8483.6|8482.1|8482.6|8481.1|89
1749685200000|2025-06-11 23:40:00|8482.9|8481.4|8482.5|8481|8483.3|8481.9|8482.4|8480.9|88
1749685500000|2025-06-11 23:45:00|8482.6|8481.1|8483.9|8482.4|8484.1|8482.6|8482.2|8480.9|124
1749685800000|2025-06-11 23:50:00|8483.6|8482.7|8483.4|8482.5|8484.3|8483.3|8483.3|8482|172
1749686100000|2025-06-11 23:55:00|8483.3|8482.4|8483.9|8483|8484.1|8483.2|8482.9|8481.6|131
1749686400000|2025-06-12 00:00:00|8484.1|8483.2|8482.9|8481.4|8484.2|8483.2|8482.7|8481.2|208
1749686700000|2025-06-12 00:05:00|8482.8|8481.3|8482.8|8481.3|8483.7|8482.4|8482.4|8480.9|217
1749687000000|2025-06-12 00:10:00|8482.7|8481.2|8481.5|8480.6|8483.1|8481.8|8481.5|8480.4|162
1749687300000|2025-06-12 00:15:00|8481.6|8480.7|8482|8480.5|8482.2|8480.9|8481.4|8479.9|77
1749687600000|2025-06-12 00:20:00|8482.1|8480.6|8481.7|8480.2|8482.2|8480.7|8481.1|8479.7|134
1749687900000|2025-06-12 00:25:00|8481.8|8480.3|8481.7|8480.2|8482.7|8481.5|8481.4|8480.1|149
1749688200000|2025-06-12 00:30:00|8481.6|8480.1|8480.1|8478.6|8481.6|8480.3|8479.9|8478.4|130
1749688500000|2025-06-12 00:35:00|8480.2|8478.7|8482.2|8480.7|8482.9|8482|8480.1|8478.6|187
1749688800000|2025-06-12 00:40:00|8482.3|8480.8|8481|8480.1|8483.4|8481.9|8479.3|8478.4|236
1749689100000|2025-06-12 00:45:00|8480.9|8480|8482.7|8481.8|8483.2|8481.9|8480.7|8479.8|161
1749689400000|2025-06-12 00:50:00|8483.5|8482|8483.2|8481.7|8484.4|8483.1|8481.5|8480.6|268
1749689700000|2025-06-12 00:55:00|8482.8|8481.9|8482.4|8481.5|8483.3|8482|8480.9|8480|156
1749690000000|2025-06-12 01:00:00|8482.3|8481.4|8481|8479.5|8482.8|8481.5|8479.4|8478.5|211
1749690300000|2025-06-12 01:05:00|8480.7|8479.8|8480.7|8479.2|8481.2|8480.1|8480|8478.7|179
1749690600000|2025-06-12 01:10:00|8480.8|8479.3|8481.1|8479.6|8481.4|8480.3|8480.3|8478.9|185
1749690900000|2025-06-12 01:15:00|8481.2|8479.7|8481.8|8480.9|8482.7|8481.8|8481|8479.7|221
1749691200000|2025-06-12 01:20:00|8481.7|8480.8|8481|8480.1|8483.4|8482.5|8480.4|8479.3|202
1749691500000|2025-06-12 01:25:00|8480.9|8480|8481.2|8480.3|8481.7|8480.8|8480.6|8479.7|179
1749691800000|2025-06-12 01:30:00|8481.1|8480.2|8481.9|8481|8482.4|8481.4|8480.7|8479.7|217
1749692100000|2025-06-12 01:35:00|8481.8|8480.9|8481.3|8479.8|8482.1|8480.9|8480|8478.7|178
1749692400000|2025-06-12 01:40:00|8481.4|8479.9|8483.1|8482.2|8483.9|8482.8|8480.8|8479.6|232
1749692700000|2025-06-12 01:45:00|8483|8482.1|8482.9|8482|8483.2|8482.2|8482.3|8481.3|185
1749693000000|2025-06-12 01:50:00|8482.8|8481.9|8481.4|8480.5|8483.7|8482.5|8480.8|8479.8|155
1749693300000|2025-06-12 01:55:00|8481.3|8480.4|8480.8|8479.3|8482.2|8481.3|8480.5|8479.3|191
1749693600000|2025-06-12 02:00:00|8480.6|8479.7|8479.5|8478.6|8481.1|8480|8479.2|8478.3|142
1749693900000|2025-06-12 02:05:00|8479.4|8478.5|8482.5|8481.6|8482.5|8481.6|8479.4|8478.5|134
1749694200000|2025-06-12 02:10:00|8482.4|8481.5|8483.2|8481.7|8483.4|8482.2|8481.5|8480.6|127
1749694500000|2025-06-12 02:15:00|8482.9|8482|8481.9|8480.4|8483.8|8482.7|8481.6|8480.2|139
1749694800000|2025-06-12 02:20:00|8481.8|8480.9|8481.2|8480.3|8482.4|8481.3|8481.1|8480.2|112
1749695100000|2025-06-12 02:25:00|8481.3|8480.4|8481.7|8480.8|8482.2|8481.3|8481.2|8480.3|100
1749695400000|2025-06-12 02:30:00|8481.4|8480.5|8482.8|8481.9|8483.1|8482.2|8481.4|8480.5|116
1749695700000|2025-06-12 02:35:00|8482.9|8482|8482.5|8481.6|8483.2|8482.3|8482.4|8481.2|84
1749696000000|2025-06-12 02:40:00|8482.4|8481.5|8483.1|8482.2|8483.2|8482.3|8482.3|8481.3|96
1749696300000|2025-06-12 02:45:00|8483|8482.1|8483.7|8482.8|8484.2|8483.3|8482.9|8482|93
1749696600000|2025-06-12 02:50:00|8483.6|8482.7|8481.8|8480.9|8483.7|8482.8|8481.6|8480.7|119
1749696900000|2025-06-12 02:55:00|8481.9|8481|8481.4|8480.5|8482|8481.1|8480.8|8479.7|99
1749697200000|2025-06-12 03:00:00|8481.5|8480.6|8480.8|8479.9|8481.6|8480.7|8480.4|8479.5|104
1749697500000|2025-06-12 03:05:00|8480.9|8480|8480.5|8479.6|8481.1|8480.2|8480.2|8479.3|77
1749697800000|2025-06-12 03:10:00|8480.6|8479.7|8481.3|8479.8|8481.3|8480.3|8480.3|8479.4|89
1749698100000|2025-06-12 03:15:00|8481.2|8480.3|8482|8481.1|8482.3|8481.4|8481.1|8480.2|93
1749698400000|2025-06-12 03:20:00|8481.9|8481|8481.1|8480.2|8482.3|8481.4|8481.1|8479.9|99
1749698700000|2025-06-12 03:25:00|8481.2|8480.3|8481.9|8481|8481.9|8481|8480.4|8479.5|105
1749699000000|2025-06-12 03:30:00|8481.8|8480.9|8481.5|8480.6|8482.3|8481.4|8481|8479.6|132
1749699300000|2025-06-12 03:35:00|8481.4|8480.5|8481.9|8480.4|8481.9|8480.8|8480.6|8479.5|131
1749699600000|2025-06-12 03:40:00|8481.5|8480.6|8481.1|8480.2|8481.6|8480.6|8480.5|8479.4|131
1749699900000|2025-06-12 03:45:00|8481|8480.1|8481.7|8480.8|8481.9|8481|8480.6|8479.6|95
1749700200000|2025-06-12 03:50:00|8481.6|8480.7|8481.6|8480.7|8482.1|8481.2|8481.1|8480.2|92
1749700500000|2025-06-12 03:55:00|8481.5|8480.6|8481.2|8480.3|8482.5|8481.6|8481.2|8480.3|101
1749700800000|2025-06-12 04:00:00|8481.1|8480.2|8480.5|8479.6|8481.3|8480.4|8480.1|8479.2|94
1749701100000|2025-06-12 04:05:00|8480.6|8479.7|8480.8|8479.9|8481.6|8480.7|8480.3|8479.4|76
1749701400000|2025-06-12 04:10:00|8480.9|8480|8479.6|8478.7|8480.9|8480|8479.4|8478.5|115
1749701700000|2025-06-12 04:15:00|8479.5|8478.6|8479.1|8478.2|8479.9|8479|8479|8478.1|59
1749702000000|2025-06-12 04:20:00|8479|8478.1|8478.5|8477.6|8479.3|8478.4|8478.5|8477.6|63
1749702300000|2025-06-12 04:25:00|8478.9|8478|8479.8|8478.9|8480|8479.1|8478.9|8478|73
1749702600000|2025-06-12 04:30:00|8480|8479.1|8479.6|8478.7|8480|8479.1|8478.8|8477.9|60
1749702900000|2025-06-12 04:35:00|8479.7|8478.8|8480|8479.1|8480.4|8479.2|8479.4|8478.4|71
1749703200000|2025-06-12 04:40:00|8479.8|8478.9|8479.3|8478.4|8480.4|8479.2|8479.3|8478.3|64
1749703500000|2025-06-12 04:45:00|8479.2|8478.3|8479.6|8478.7|8479.8|8478.9|8479.1|8478|49
1749703800000|2025-06-12 04:50:00|8479.5|8478.6|8479.2|8478.3|8479.5|8478.6|8479|8478.1|50
1749704100000|2025-06-12 04:55:00|8479.3|8478.4|8478.6|8477.7|8479.4|8478.5|8478.6|8477.7|68
1749704400000|2025-06-12 05:00:00|8478.4|8477.5|8478.1|8477.2|8479|8478|8477.8|8476.9|114
1749704700000|2025-06-12 05:05:00|8478.2|8477.3|8479.1|8478.2|8479.2|8478.2|8478.1|8477.2|73
1749705000000|2025-06-12 05:10:00|8479|8478.1|8478.7|8477.8|8479.2|8478.3|8478.2|8477.3|58
1749705300000|2025-06-12 05:15:00|8478.8|8477.9|8479.5|8478.6|8479.9|8479|8478.8|8477.9|65
1749705600000|2025-06-12 05:20:00|8479.4|8478.5|8480.2|8479.3|8480.7|8479.4|8479|8478.1|106
1749705900000|2025-06-12 05:25:00|8480.5|8479|8481.6|8480.7|8481.6|8480.7|8480.1|8479|91
1749706200000|2025-06-12 05:30:00|8481.5|8480.6|8483.1|8482.2|8483.1|8482.2|8481.4|8480.5|114
1749706500000|2025-06-12 05:35:00|8483|8482.1|8483|8482.1|8483.1|8482.2|8482.3|8481.4|85
1749706800000|2025-06-12 05:40:00|8483.1|8482.2|8482.6|8481.7|8483.4|8482.5|8482.5|8481.6|107
1749707100000|2025-06-12 05:45:00|8482.5|8481.6|8484.6|8483.1|8484.6|8483.1|8482.3|8481.4|134
1749707400000|2025-06-12 05:50:00|8484.5|8483|8485.5|8484.6|8487.2|8486.3|8484.1|8482.7|156
1749707700000|2025-06-12 05:55:00|8485.3|8484.4|8484.9|8482.1|8485.4|8484.5|8482.8|8481.9|159
1749708000000|2025-06-12 06:00:00|8486|8482.4|8497.2|8496.3|8498.3|8497.4|8485.8|8482.3|376
1749708300000|2025-06-12 06:05:00|8497.3|8496.4|8498.8|8497.9|8499.4|8498.5|8496.2|8495.3|217
1749708600000|2025-06-12 06:10:00|8498.9|8498|8495.6|8494.1|8499.8|8498.6|8495.1|8494|236
1749708900000|2025-06-12 06:15:00|8495.3|8494.4|8492.8|8491.9|8496.6|8495.3|8492.6|8491.7|234
1749709200000|2025-06-12 06:20:00|8492.9|8492|8492.5|8491.6|8493.7|8492.6|8491.8|8490.9|187
1749709500000|2025-06-12 06:25:00|8492.3|8491.4|8493.9|8493|8495.8|8494.7|8491.7|8490.7|191
1749709800000|2025-06-12 06:30:00|8494|8493.1|8497.1|8496.2|8497.3|8496.4|8493.4|8492.5|201
1749710100000|2025-06-12 06:35:00|8497.2|8496.3|8495.2|8494.3|8497.5|8496.6|8494.8|8493.9|180
1749710400000|2025-06-12 06:40:00|8495.4|8494.5|8491.9|8491|8495.4|8494.5|8491.8|8490.8|158
1749710700000|2025-06-12 06:45:00|8491.8|8490.9|8491.9|8491|8492|8491.1|8490.4|8489.5|141
1749711000000|2025-06-12 06:50:00|8491.8|8490.9|8490.5|8489.6|8491.9|8491|8489.8|8488.8|235
1749711300000|2025-06-12 06:55:00|8490.4|8489.5|8494.9|8494|8495|8494.1|8490.4|8489.5|192
1749711600000|2025-06-12 07:00:00|8495|8494.1|8495.4|8494.5|8497|8496|8494|8493.1|264
1749711900000|2025-06-12 07:05:00|8495.5|8494.6|8496.4|8495.5|8497.1|8496.2|8494.4|8493.2|259
1749712200000|2025-06-12 07:10:00|8496.3|8495.4|8499.8|8498.9|8500.2|8499.3|8495.5|8494.3|208
1749712500000|2025-06-12 07:15:00|8499.7|8498.8|8498.3|8497.4|8500|8499.1|8497.9|8497|165
1749712800000|2025-06-12 07:20:00|8498.4|8497.5|8500.3|8499.4|8500.4|8499.5|8497.9|8496.9|186
1749713100000|2025-06-12 07:25:00|8500.4|8499.5|8500.6|8499.7|8500.9|8500|8499.4|8498.5|180
1749713400000|2025-06-12 07:30:00|8500.5|8499.6|8502|8501.1|8502.5|8501.6|8500.1|8499.2|158
1749713700000|2025-06-12 07:35:00|8502.1|8501.2|8503.7|8502.8|8504.3|8503.4|8501.8|8500.9|159
1749714000000|2025-06-12 07:40:00|8503.6|8502.7|8507.3|8506.4|8507.4|8506.5|8503.6|8502.7|170
1749714300000|2025-06-12 07:45:00|8507.4|8506.5|8513.6|8512.7|8514.1|8513.2|8507.4|8506.5|223
1749714600000|2025-06-12 07:50:00|8513.4|8512.5|8511.6|8510.1|8514.6|8513.7|8509.2|8507.7|264
1749714900000|2025-06-12 07:55:00|8511.7|8510.2|8511.6|8510.7|8512.4|8511|8508.2|8507.3|279
1749715200000|2025-06-12 08:00:00|8511.5|8510.6|8513|8512.1|8513.8|8512.9|8511.1|8510.2|214
1749715500000|2025-06-12 08:05:00|8512.9|8512|8514.3|8513.4|8515.2|8514|8512.9|8512|218
1749715800000|2025-06-12 08:10:00|8514.4|8513.5|8513.4|8512.5|8514.5|8513.6|8513|8512.1|191
1749716100000|2025-06-12 08:15:00|8513.5|8512.6|8515.1|8514.2|8517.4|8516.5|8513.2|8512.3|242
1749716400000|2025-06-12 08:20:00|8515.2|8514.3|8516.6|8515.7|8517.8|8516.9|8515|8514.1|207
1749716700000|2025-06-12 08:25:00|8516.5|8515.6|8516.1|8515.2|8517.1|8516.2|8515.5|8514.6|149
1749717000000|2025-06-12 08:30:00|8516.2|8515.3|8515.4|8514.5|8516.2|8515.3|8514.2|8513|204
1749717300000|2025-06-12 08:35:00|8515.5|8514.6|8515.3|8514.4|8515.7|8514.8|8513.7|8512.8|185
1749717600000|2025-06-12 08:40:00|8515.2|8514.3|8509.2|8508.3|8515.5|8514.6|8509|8507.9|216
1749717900000|2025-06-12 08:45:00|8509.1|8508.2|8508.3|8507.4|8511|8510|8505.6|8504.7|244
1749718200000|2025-06-12 08:50:00|8508.4|8507.5|8512.6|8511.7|8513.3|8512.4|8508.4|8507.5|240
1749718500000|2025-06-12 08:55:00|8512.7|8511.8|8510|8509.1|8513.3|8512.4|8510|8509.1|214
1749718800000|2025-06-12 09:00:00|8510.1|8509.2|8513.3|8512.4|8513.4|8512.5|8508.1|8506.8|204
1749719100000|2025-06-12 09:05:00|8513.2|8512.3|8517.3|8516.4|8517.8|8516.9|8512.6|8511.7|310
1749719400000|2025-06-12 09:10:00|8517.2|8516.3|8517.5|8516.6|8519|8518.1|8515.4|8514.5|227
1749719700000|2025-06-12 09:15:00|8517.4|8516.5|8514.3|8513.4|8517.6|8516.7|8514.3|8513.4|178
1749720000000|2025-06-12 09:20:00|8514.2|8513.3|8518.1|8517.2|8520.6|8519.7|8513.6|8512.7|226
1749720300000|2025-06-12 09:25:00|8518|8517.1|8517.2|8516.3|8518.8|8517.9|8515.7|8514.8|204
1749720600000|2025-06-12 09:30:00|8517.3|8516.4|8516.6|8515.7|8518.8|8517.9|8516.6|8515.7|163
1749720900000|2025-06-12 09:35:00|8516.7|8515.8|8516.2|8515.3|8518.6|8517.7|8515.7|8514.8|142
1749721200000|2025-06-12 09:40:00|8516.6|8515.1|8516.4|8515.5|8517.7|8516.4|8516.1|8515.1|126
1749721500000|2025-06-12 09:45:00|8516.5|8515.6|8520.4|8519.5|8520.4|8519.5|8516.5|8515.6|189
1749721800000|2025-06-12 09:50:00|8520.3|8519.4|8524.8|8523.9|8530.1|8529.2|8519.2|8518.3|287
1749722100000|2025-06-12 09:55:00|8524.7|8523.8|8523.4|8522.5|8528.1|8527.2|8522.6|8521.4|348
1749722400000|2025-06-12 10:00:00|8523.5|8522.6|8524.9|8524|8525.3|8524.4|8522.6|8521.7|275
1749722700000|2025-06-12 10:05:00|8525|8524.1|8525.4|8524.5|8526.7|8525.8|8524.4|8523.5|254
1749723000000|2025-06-12 10:10:00|8525.3|8524.4|8527.2|8526.3|8531.5|8530.6|8525.2|8524.3|283
1749723300000|2025-06-12 10:15:00|8527.1|8526.2|8530.2|8529.3|8530.2|8529.3|8526.4|8525.5|290
1749723600000|2025-06-12 10:20:00|8530.3|8529.4|8529.1|8528.2|8530.7|8529.8|8527.4|8526.5|222
1749723900000|2025-06-12 10:25:00|8529|8528.1|8534.1|8533.2|8535.4|8534.5|8528.2|8527.3|214
1749724200000|2025-06-12 10:30:00|8534|8533.1|8535.7|8534.8|8536.3|8535.4|8533.8|8532.9|249
1749724500000|2025-06-12 10:35:00|8536|8535.1|8534.4|8533.5|8536.7|8535.8|8534.3|8532.8|228
1749724800000|2025-06-12 10:40:00|8534.7|8533.2|8533.5|8532.6|8534.9|8533.8|8532.8|8531.9|207
1749725100000|2025-06-12 10:45:00|8533.4|8532.5|8535.5|8534.6|8535.5|8534.6|8531.1|8530.2|261
1749725400000|2025-06-12 10:50:00|8535.3|8534.4|8533.6|8532.7|8538.8|8537.3|8532.4|8530.9|372
1749725700000|2025-06-12 10:55:00|8533.5|8532.6|8531.2|8530.3|8533.5|8532.6|8530.2|8529.3|284
1749726000000|2025-06-12 11:00:00|8531.1|8530.2|8534.2|8533.3|8534.3|8533.4|8529.3|8528.4|271
1749726300000|2025-06-12 11:05:00|8534.6|8533.7|8535.7|8534.8|8537.1|8536.2|8534.1|8533.2|225
1749726600000|2025-06-12 11:10:00|8535.6|8534.7|8532.7|8531.8|8535.7|8534.8|8530.9|8530|238
1749726900000|2025-06-12 11:15:00|8532.8|8531.9|8534.2|8533.3|8534.9|8534|8532.7|8531.8|216
1749727200000|2025-06-12 11:20:00|8534.1|8533.2|8534.6|8533.7|8535.4|8534.5|8533|8532.1|175
1749727500000|2025-06-12 11:25:00|8534.8|8533.9|8534.7|8533.2|8536.1|8535.2|8534|8533.1|205
1749727800000|2025-06-12 11:30:00|8534.4|8533.5|8535.6|8534.7|8536.5|8535.6|8534.1|8533.2|227
1749728100000|2025-06-12 11:35:00|8535.3|8534.4|8533.7|8532.8|8535.5|8534.6|8532.4|8531.5|230
1749728400000|2025-06-12 11:40:00|8533.6|8532.7|8530.9|8530|8534.2|8533.3|8530.9|8530|218
1749728700000|2025-06-12 11:45:00|8530.8|8529.9|8532.5|8531.6|8533.4|8532.5|8529.7|8528.8|178
1749729000000|2025-06-12 11:50:00|8532.4|8531.5|8531.3|8530.4|8532.8|8531.9|8530.6|8529.7|166
1749729300000|2025-06-12 11:55:00|8531.2|8530.3|8527|8526.1|8531.2|8530.3|8526.8|8525.9|222
1749729600000|2025-06-12 12:00:00|8526.8|8525.9|8535.3|8534.4|8535.3|8534.4|8526.8|8525.9|217
1749729900000|2025-06-12 12:05:00|8535.4|8534.5|8537.9|8537|8538.1|8537.2|8535.1|8534.2|206
1749730200000|2025-06-12 12:10:00|8537.8|8536.9|8539|8538.1|8540.6|8539.7|8537.8|8536.9|204
1749730500000|2025-06-12 12:15:00|8539.1|8538.2|8539.1|8538.2|8540.7|8539.8|8538.4|8537.5|191
1749730800000|2025-06-12 12:20:00|8539|8538.1|8539|8538.1|8539.7|8538.8|8537|8536.1|192
1749731100000|2025-06-12 12:25:00|8539.1|8538.2|8535.3|8530.6|8539.9|8539|8532.9|8530.5|267
1749731400000|2025-06-12 12:30:00|8534.7|8530.1|8543.8|8542.9|8547.4|8545.9|8534.7|8529.2|529
1749731700000|2025-06-12 12:35:00|8543.7|8542.8|8541.1|8540.2|8543.9|8543|8539.1|8538.2|384
1749732000000|2025-06-12 12:40:00|8540.9|8540|8538.9|8538|8542.5|8541.6|8538.7|8537.8|320
1749732300000|2025-06-12 12:45:00|8539|8538.1|8534.3|8533.4|8539|8538.1|8533.6|8532.7|339
1749732600000|2025-06-12 12:50:00|8533.9|8533|8531.4|8530.5|8534.6|8533.6|8531.2|8530.3|282
1749732900000|2025-06-12 12:55:00|8531.2|8530.3|8530.6|8529.7|8532.5|8531.6|8529.5|8528.6|300
1749733200000|2025-06-12 13:00:00|8530.4|8529.5|8528.7|8527.8|8531.6|8530.7|8528.3|8527.4|291
1749733500000|2025-06-12 13:05:00|8529|8528.1|8527.7|8526.8|8529.2|8528.3|8524.7|8523.8|256
1749733800000|2025-06-12 13:10:00|8527.6|8526.7|8528.8|8527.9|8528.8|8527.9|8526.2|8525.3|252
1749734100000|2025-06-12 13:15:00|8528.9|8528|8526.1|8525.2|8528.9|8528|8524.2|8523.3|201
1749734400000|2025-06-12 13:20:00|8526.2|8525.3|8524.1|8523.2|8526.6|8525.7|8522.3|8521.3|222
1749734700000|2025-06-12 13:25:00|8523.7|8522.8|8523.1|8522.2|8525|8524.1|8523.1|8522.2|206
1749735000000|2025-06-12 13:30:00|8523|8522.1|8523.6|8522.7|8525.3|8524.3|8522.8|8521.6|294
1749735300000|2025-06-12 13:35:00|8523.7|8522.8|8528.6|8527.1|8528.6|8527.1|8521.9|8521|346
1749735600000|2025-06-12 13:40:00|8528.7|8527.2|8526.2|8525.3|8528.8|8527.6|8526.1|8525.2|230
1749735900000|2025-06-12 13:45:00|8526.1|8525.2|8524.1|8523.2|8526.8|8525.9|8523.3|8522.4|236
1749736200000|2025-06-12 13:50:00|8524|8523.1|8523.4|8522.5|8525.2|8524.3|8521.8|8520.9|290
1749736500000|2025-06-12 13:55:00|8523.2|8522.3|8521.4|8520.5|8524.6|8523.7|8521.4|8520.5|289
1749736800000|2025-06-12 14:00:00|8521.5|8520.6|8519.5|8518.6|8521.5|8520.6|8517.3|8516.4|307
1749737100000|2025-06-12 14:05:00|8519.3|8518.4|8519.5|8518.6|8522.5|8521.6|8518.7|8517.8|242
1749737400000|2025-06-12 14:10:00|8519.3|8518.4|8518.3|8517.4|8521.5|8520.5|8518.3|8517.4|255
1749737700000|2025-06-12 14:15:00|8518.2|8517.3|8515|8514.1|8518.5|8517.6|8514.7|8513.8|217
1749738000000|2025-06-12 14:20:00|8515.1|8514.2|8516|8515.1|8516|8515.1|8513.1|8512.2|264
1749738300000|2025-06-12 14:25:00|8515.9|8515|8516.8|8515.9|8517.8|8516.9|8515.8|8514.9|208
1749738600000|2025-06-12 14:30:00|8516.9|8516|8514.9|8514|8517.3|8516.4|8514.9|8514|221
1749738900000|2025-06-12 14:35:00|8515|8514.1|8515.2|8514.3|8515.5|8514.6|8514.3|8513.4|164
1749739200000|2025-06-12 14:40:00|8515.3|8514.4|8514.7|8513.8|8515.8|8514.9|8512.7|8511.8|217
1749739500000|2025-06-12 14:45:00|8514.8|8513.9|8517.3|8516.4|8519.7|8518.3|8514.1|8513.2|265
1749739800000|2025-06-12 14:50:00|8517.4|8516.5|8520.5|8519.6|8521.2|8520.3|8517.3|8516.4|249
1749740100000|2025-06-12 14:55:00|8520.6|8519.7|8520.3|8519.4|8521.1|8520.2|8519.1|8518.2|213
1749740400000|2025-06-12 15:00:00|8520.4|8519.5|8517.1|8516.2|8522.2|8521.3|8517.1|8516.2|283
1749740700000|2025-06-12 15:05:00|8517.2|8516.3|8519|8518.1|8520.3|8519.4|8516.8|8515.9|267
1749741000000|2025-06-12 15:10:00|8519.1|8518.2|8519.3|8518.4|8521.1|8520.2|8518.7|8517.8|214
1749741300000|2025-06-12 15:15:00|8519.2|8518.3|8518.2|8517.3|8520|8519.1|8517.9|8517|300
1749741600000|2025-06-12 15:20:00|8518.3|8517.4|8519.6|8518.7|8520.3|8519.4|8518.1|8517.2|291
1749741900000|2025-06-12 15:25:00|8520.1|8518.6|8518.7|8517.8|8522.5|8521.1|8518.3|8517.2|276
1749742200000|2025-06-12 15:30:00|8518.9|8517.4|8521.1|8519.6|8522.4|8521.5|8518.4|8517|284
1749742500000|2025-06-12 15:35:00|8520.8|8519.9|8519.1|8518.2|8521.8|8520.3|8518.9|8518|215
1749742800000|2025-06-12 15:40:00|8519|8518.1|8518.9|8518|8519.1|8518.2|8515.8|8514.9|247
1749743100000|2025-06-12 15:45:00|8518.8|8517.9|8519.7|8518.8|8520.3|8519.1|8518.2|8517.3|217
1749743400000|2025-06-12 15:50:00|8519.8|8518.9|8520.7|8519.8|8522.1|8521.2|8518.8|8517.9|203
1749743700000|2025-06-12 15:55:00|8520.6|8519.7|8521.7|8520.8|8524.1|8522.9|8520.1|8519.2|214
1749744000000|2025-06-12 16:00:00|8521.6|8520.7|8521.9|8521|8521.9|8521|8519.9|8519|223
1749744300000|2025-06-12 16:05:00|8521.8|8520.9|8519|8518.1|8521.9|8521|8518.8|8517.9|208
1749744600000|2025-06-12 16:10:00|8519.2|8518.3|8518.7|8517.2|8520.9|8519.6|8518.2|8516.9|212
1749744900000|2025-06-12 16:15:00|8518.5|8517.6|8519.6|8518.7|8520.7|8519.5|8518.5|8517.3|223
1749745200000|2025-06-12 16:20:00|8519.9|8518.4|8519.4|8518.5|8520.2|8519.1|8518.2|8517.3|199
1749745500000|2025-06-12 16:25:00|8519.5|8518.6|8519.3|8518.4|8519.9|8519|8518.5|8517.6|154
1749745800000|2025-06-12 16:30:00|8519.4|8518.5|8517.7|8516.8|8520.4|8519.5|8516.9|8516|208
1749746100000|2025-06-12 16:35:00|8517.8|8516.9|8517.5|8516.6|8518.6|8517.7|8517.3|8516.1|139
1749746400000|2025-06-12 16:40:00|8517.3|8516.4|8516.3|8515.4|8517.8|8516.9|8516.2|8515.3|154
1749746700000|2025-06-12 16:45:00|8516.4|8515.5|8516.5|8515.6|8517.2|8516.3|8515.7|8514.8|179
1749747000000|2025-06-12 16:50:00|8516.6|8515.7|8518|8517.1|8518.1|8517.2|8516.1|8515.2|136
1749747300000|2025-06-12 16:55:00|8518.1|8517.2|8517.7|8516.8|8519.7|8518.8|8516.5|8515.6|191
1749747600000|2025-06-12 17:00:00|8517.9|8516.4|8516.9|8516|8517.9|8516.9|8515.1|8513.8|197
1749747900000|2025-06-12 17:05:00|8516.7|8515.8|8516.1|8515.2|8516.7|8515.8|8515.3|8514.4|117
1749748200000|2025-06-12 17:10:00|8515.8|8514.9|8514.2|8513.3|8516.4|8515.5|8513.9|8513|136
1749748500000|2025-06-12 17:15:00|8514.3|8513.4|8512.7|8511.8|8514.5|8513.6|8512.5|8511.6|136
1749748800000|2025-06-12 17:20:00|8512.8|8511.9|8514.3|8513.4|8514.3|8513.4|8512.7|8511.8|188
1749749100000|2025-06-12 17:25:00|8514.2|8513.3|8513.8|8512.9|8514.6|8513.7|8513.4|8512.5|96
1749749400000|2025-06-12 17:30:00|8513.6|8512.7|8513.1|8512.2|8514.4|8513.5|8513.1|8512.2|102
1749749700000|2025-06-12 17:35:00|8513.2|8512.3|8514.4|8513.5|8514.4|8513.5|8512.5|8511.6|110
1749750000000|2025-06-12 17:40:00|8514.5|8513.6|8517|8516.1|8517.8|8516.9|8514.4|8513.5|144
1749750300000|2025-06-12 17:45:00|8516.9|8516|8517.6|8516.7|8518.2|8517.3|8516.4|8515.5|116
1749750600000|2025-06-12 17:50:00|8517.8|8516.9|8517.8|8516.9|8518.8|8517.4|8517.6|8516.7|104
1749750900000|2025-06-12 17:55:00|8517.7|8516.8|8517.4|8516.5|8518.8|8517.9|8517.4|8516.5|103
1749751200000|2025-06-12 18:00:00|8517.3|8516.4|8516.5|8515.6|8518|8517.1|8516.4|8515.5|200
1749751500000|2025-06-12 18:05:00|8516.6|8515.7|8515.8|8514.9|8516.7|8515.8|8514.3|8513.4|130
1749751800000|2025-06-12 18:10:00|8515.7|8514.8|8514.8|8513.9|8516.1|8515.2|8514.6|8513.7|116
1749752100000|2025-06-12 18:15:00|8514.6|8513.7|8515.4|8514.5|8515.5|8514.6|8514.6|8513.5|91
1749752400000|2025-06-12 18:20:00|8515.5|8514.6|8517.4|8516.5|8517.5|8516.6|8515.4|8514.5|94
1749752700000|2025-06-12 18:25:00|8517.3|8516.4|8517.1|8516.2|8518.5|8517.6|8517|8516.1|100
1749753000000|2025-06-12 18:30:00|8517.2|8516.3|8517.5|8516.6|8517.9|8517|8516.7|8515.8|87
1749753300000|2025-06-12 18:35:00|8517.4|8516.5|8517.9|8517|8517.9|8517|8516.3|8515.4|86
1749753600000|2025-06-12 18:40:00|8517.8|8516.9|8515.3|8514.4|8517.9|8517|8515.2|8514.3|110
1749753900000|2025-06-12 18:45:00|8515.2|8514.3|8516.1|8515.2|8516.9|8516|8515.1|8514.2|80
1749754200000|2025-06-12 18:50:00|8516|8515.1|8515.5|8514.6|8516.4|8515.5|8515.4|8514.5|79
1749754500000|2025-06-12 18:55:00|8515.4|8514.5|8515.8|8514.9|8516.9|8516|8515.4|8514.5|95
1749754800000|2025-06-12 19:00:00|8515.7|8514.8|8515.9|8515|8516.7|8515.8|8515.1|8514.2|120
1749755100000|2025-06-12 19:05:00|8515.8|8514.9|8515.9|8515|8516.3|8515.4|8515.6|8514.7|55
1749755400000|2025-06-12 19:10:00|8515.7|8514.8|8516.8|8515.9|8516.9|8516|8514.8|8513.9|66
1749755700000|2025-06-12 19:15:00|8516.9|8516|8516.1|8515.2|8517.5|8516.6|8516.1|8515.2|89
1749756000000|2025-06-12 19:20:00|8516.2|8515.3|8515.4|8514.5|8516.6|8515.7|8514.6|8513.7|96
1749756300000|2025-06-12 19:25:00|8515.3|8514.4|8514.3|8513.4|8515.7|8514.6|8514.3|8513.4|180
1749756600000|2025-06-12 19:30:00|8514.4|8513.5|8513.3|8512.4|8514.4|8513.5|8513.3|8511.9|88
1749756900000|2025-06-12 19:35:00|8513.4|8512.5|8513.9|8513|8514.3|8513.2|8513.3|8512.4|60
1749757200000|2025-06-12 19:40:00|8514|8513.1|8513.1|8511.6|8514|8513.1|8511.4|8510.5|140
1749757500000|2025-06-12 19:45:00|8513.2|8511.7|8513.2|8511.7|8513.5|8512.2|8512.1|8511|78
1749757800000|2025-06-12 19:50:00|8513.3|8512.4|8512.4|8511.5|8513.7|8512.6|8512.4|8511.5|87
1749758100000|2025-06-12 19:55:00|8512.5|8511.6|8510.5|8509.6|8512.5|8511.6|8510.5|8509.2|113
1749758400000|2025-06-12 20:00:00|8510.6|8509.7|8512.3|8510.8|8512.4|8511.1|8510.6|8509.7|73
1749758700000|2025-06-12 20:05:00|8512.1|8510.6|8512.1|8510.6|8512.7|8511.3|8511.9|8510.5|63
1749759000000|2025-06-12 20:10:00|8512|8510.5|8511.8|8510.3|8512.5|8511.2|8511.7|8510.2|50
1749759300000|2025-06-12 20:15:00|8511.9|8510.4|8511.9|8510.4|8512.1|8510.6|8511.7|8510.2|30
1749759600000|2025-06-12 20:20:00|8511.6|8510.1|8512|8510.5|8512.3|8510.8|8511.3|8509.8|56
1749759900000|2025-06-12 20:25:00|8512.1|8510.6|8511.8|8510.3|8512.3|8511.2|8511.3|8510.1|46
1749760200000|2025-06-12 20:30:00|8511.7|8510.2|8511.2|8510.3|8512.2|8511|8510.9|8509.9|57
1749760500000|2025-06-12 20:35:00|8511.4|8510.5|8510.3|8509.4|8511.9|8510.8|8510.1|8509.2|82
1749760800000|2025-06-12 20:40:00|8510.2|8509.3|8510.6|8509.1|8511.3|8510.1|8509.7|8508.8|59
1749761100000|2025-06-12 20:45:00|8510.5|8509|8510.5|8509.6|8511.7|8510.5|8510.1|8509|96
1749761400000|2025-06-12 20:50:00|8510.3|8509.4|8510.5|8509|8511.4|8509.9|8509.3|8508.1|118
1749761700000|2025-06-12 20:55:00|8510.9|8508.5|8514.2|8507.2|8514.2|8509.7|8510.6|8507.2|200
1749762000000|2025-06-12 21:00:00|8518|8506.1|8518|8506.1|8518|8506.1|8518|8506.1|1
1749762300000|2025-06-12 21:05:00|8518.1|8506.2|8516.6|8504.7|8521.7|8509.8|8512.7|8501|113
1749762600000|2025-06-12 21:10:00|8516.8|8504.9|8518.3|8507.8|8518.6|8509.6|8516.5|8504.7|102
1749762900000|2025-06-12 21:15:00|8518|8508.1|8515.2|8509.1|8518.6|8509.1|8515.2|8507.4|38
1749763200000|2025-06-12 21:20:00|8515.3|8509|8514.6|8509.2|8515.5|8509.6|8514.5|8508.7|117
1749763500000|2025-06-12 21:25:00|8514.5|8509.4|8513.3|8506.9|8514.6|8509.6|8512.9|8506.1|52
1749763800000|2025-06-12 21:30:00|8513.2|8506.8|8513.4|8506.6|8513.5|8507.1|8513.1|8506.3|54
1749764100000|2025-06-12 21:35:00|8513.3|8506.7|8513.1|8506.8|8513.4|8506.9|8513|8505.8|84
1749764400000|2025-06-12 21:40:00|8513|8507|8512.7|8506.3|8513.1|8507.2|8512.3|8505.2|107
1749764700000|2025-06-12 21:45:00|8512.8|8506.2|8512.3|8506.3|8512.8|8506.6|8512.1|8506|105
1749765000000|2025-06-12 21:50:00|8512.2|8506.4|8512.4|8506.6|8512.4|8506.9|8511.9|8505.9|101
1749765300000|2025-06-12 21:55:00|8512.1|8506.8|8513.1|8506.5|8513.8|8506.8|8511.9|8505.6|137
1749765600000|2025-06-12 22:00:00|8513|8505.8|8509.2|8506.8|8515.1|8508.4|8509|8505.2|138
1749765900000|2025-06-12 22:05:00|8508.7|8507.2|8510.8|8509.3|8510.8|8509.3|8508.6|8507.1|54
1749766200000|2025-06-12 22:10:00|8510.7|8509.2|8512.3|8510.8|8512.4|8510.9|8510.7|8509.2|92
1749766500000|2025-06-12 22:15:00|8512.2|8510.7|8510.8|8509.3|8512.2|8510.7|8510.7|8509.2|101
1749766800000|2025-06-12 22:20:00|8510.7|8509.2|8510.4|8508.9|8511|8509.5|8510.3|8508.8|65
1749767100000|2025-06-12 22:25:00|8510.5|8509|8511|8509.5|8511|8509.5|8510.3|8508.8|46
1749767400000|2025-06-12 22:30:00|8510.9|8509.4|8512.3|8510.8|8512.5|8511|8510.8|8509.3|72
1749767700000|2025-06-12 22:35:00|8512.2|8510.7|8513.1|8511.6|8513.2|8511.7|8512|8510.5|59
1749768000000|2025-06-12 22:40:00|8513|8511.5|8512.6|8511.1|8513.5|8512|8512.6|8511.1|51
1749768300000|2025-06-12 22:45:00|8512.7|8511.2|8513.1|8511.6|8513.3|8511.8|8512.6|8511.1|46
1749768600000|2025-06-12 22:50:00|8513.3|8511.8|8513.4|8511.9|8513.4|8511.9|8512.8|8511.3|41
1749768900000|2025-06-12 22:55:00|8513.5|8512|8511.7|8510.8|8513.6|8512.1|8511.6|8510.1|46
1749769200000|2025-06-12 23:00:00|8511.6|8510.7|8513.5|8512.6|8514|8512.6|8511.6|8510.6|101
1749769500000|2025-06-12 23:05:00|8513.4|8512.5|8513.3|8512.4|8513.7|8512.7|8512.7|8511.6|65
1749769800000|2025-06-12 23:10:00|8513.2|8512.3|8513.7|8512.2|8513.7|8512.5|8513.1|8511.7|66
1749770100000|2025-06-12 23:15:00|8513.9|8512.4|8513.6|8512.1|8514.4|8513.3|8513.3|8511.8|59
1749770400000|2025-06-12 23:20:00|8513.5|8512|8513.3|8511.8|8514.1|8512.9|8513.1|8511.8|48
1749770700000|2025-06-12 23:25:00|8513.4|8512.4|8513.8|8512.3|8513.9|8512.5|8513.1|8511.7|42
1749771000000|2025-06-12 23:30:00|8513.9|8512.4|8513.7|8512.8|8513.9|8512.8|8513.2|8512|49
1749771300000|2025-06-12 23:35:00|8513.6|8512.7|8514.1|8513.2|8514.4|8513.3|8513.6|8512.7|28
1749771600000|2025-06-12 23:40:00|8514|8513.1|8514|8513.1|8514.6|8513.7|8513.6|8512.5|130
1749771900000|2025-06-12 23:45:00|8513.9|8513|8514.7|8513.8|8515.7|8514.5|8513.8|8512.9|111
1749772200000|2025-06-12 23:50:00|8514.6|8513.7|8514.4|8513.5|8515|8514.1|8514.2|8513.1|99
1749772500000|2025-06-12 23:55:00|8514.5|8513.6|8518.9|8517.4|8519.1|8517.6|8513.4|8512.5|172
1749686400000|2025-06-12 00:00:00|8484.1|8483.2|8482.9|8481.4|8484.2|8483.2|8482.7|8481.2|208
1749686700000|2025-06-12 00:05:00|8482.8|8481.3|8482.8|8481.3|8483.7|8482.4|8482.4|8480.9|217
1749687000000|2025-06-12 00:10:00|8482.7|8481.2|8481.5|8480.6|8483.1|8481.8|8481.5|8480.4|162
1749687300000|2025-06-12 00:15:00|8481.6|8480.7|8482|8480.5|8482.2|8480.9|8481.4|8479.9|77
1749687600000|2025-06-12 00:20:00|8482.1|8480.6|8481.7|8480.2|8482.2|8480.7|8481.1|8479.7|134
1749687900000|2025-06-12 00:25:00|8481.8|8480.3|8481.7|8480.2|8482.7|8481.5|8481.4|8480.1|149
1749688200000|2025-06-12 00:30:00|8481.6|8480.1|8480.1|8478.6|8481.6|8480.3|8479.9|8478.4|130
1749688500000|2025-06-12 00:35:00|8480.2|8478.7|8482.2|8480.7|8482.9|8482|8480.1|8478.6|187
1749688800000|2025-06-12 00:40:00|8482.3|8480.8|8481|8480.1|8483.4|8481.9|8479.3|8478.4|236
1749689100000|2025-06-12 00:45:00|8480.9|8480|8482.7|8481.8|8483.2|8481.9|8480.7|8479.8|161
1749689400000|2025-06-12 00:50:00|8483.5|8482|8483.2|8481.7|8484.4|8483.1|8481.5|8480.6|268
1749689700000|2025-06-12 00:55:00|8482.8|8481.9|8482.4|8481.5|8483.3|8482|8480.9|8480|156
1749690000000|2025-06-12 01:00:00|8482.3|8481.4|8481|8479.5|8482.8|8481.5|8479.4|8478.5|211
1749690300000|2025-06-12 01:05:00|8480.7|8479.8|8480.7|8479.2|8481.2|8480.1|8480|8478.7|179
1749690600000|2025-06-12 01:10:00|8480.8|8479.3|8481.1|8479.6|8481.4|8480.3|8480.3|8478.9|185
1749690900000|2025-06-12 01:15:00|8481.2|8479.7|8481.8|8480.9|8482.7|8481.8|8481|8479.7|221
1749691200000|2025-06-12 01:20:00|8481.7|8480.8|8481|8480.1|8483.4|8482.5|8480.4|8479.3|202
1749691500000|2025-06-12 01:25:00|8480.9|8480|8481.2|8480.3|8481.7|8480.8|8480.6|8479.7|179
1749691800000|2025-06-12 01:30:00|8481.1|8480.2|8481.9|8481|8482.4|8481.4|8480.7|8479.7|217
1749692100000|2025-06-12 01:35:00|8481.8|8480.9|8481.3|8479.8|8482.1|8480.9|8480|8478.7|178
1749692400000|2025-06-12 01:40:00|8481.4|8479.9|8483.1|8482.2|8483.9|8482.8|8480.8|8479.6|232
1749692700000|2025-06-12 01:45:00|8483|8482.1|8482.9|8482|8483.2|8482.2|8482.3|8481.3|185
1749693000000|2025-06-12 01:50:00|8482.8|8481.9|8481.4|8480.5|8483.7|8482.5|8480.8|8479.8|155
1749693300000|2025-06-12 01:55:00|8481.3|8480.4|8480.8|8479.3|8482.2|8481.3|8480.5|8479.3|191
1749693600000|2025-06-12 02:00:00|8480.6|8479.7|8479.5|8478.6|8481.1|8480|8479.2|8478.3|142
1749693900000|2025-06-12 02:05:00|8479.4|8478.5|8482.5|8481.6|8482.5|8481.6|8479.4|8478.5|134
1749694200000|2025-06-12 02:10:00|8482.4|8481.5|8483.2|8481.7|8483.4|8482.2|8481.5|8480.6|127
1749694500000|2025-06-12 02:15:00|8482.9|8482|8481.9|8480.4|8483.8|8482.7|8481.6|8480.2|139
1749694800000|2025-06-12 02:20:00|8481.8|8480.9|8481.2|8480.3|8482.4|8481.3|8481.1|8480.2|112
1749695100000|2025-06-12 02:25:00|8481.3|8480.4|8481.7|8480.8|8482.2|8481.3|8481.2|8480.3|100
1749695400000|2025-06-12 02:30:00|8481.4|8480.5|8482.8|8481.9|8483.1|8482.2|8481.4|8480.5|116
1749695700000|2025-06-12 02:35:00|8482.9|8482|8482.5|8481.6|8483.2|8482.3|8482.4|8481.2|84
1749696000000|2025-06-12 02:40:00|8482.4|8481.5|8483.1|8482.2|8483.2|8482.3|8482.3|8481.3|96
1749696300000|2025-06-12 02:45:00|8483|8482.1|8483.7|8482.8|8484.2|8483.3|8482.9|8482|93
1749696600000|2025-06-12 02:50:00|8483.6|8482.7|8481.8|8480.9|8483.7|8482.8|8481.6|8480.7|119
1749696900000|2025-06-12 02:55:00|8481.9|8481|8481.4|8480.5|8482|8481.1|8480.8|8479.7|99
1749697200000|2025-06-12 03:00:00|8481.5|8480.6|8480.8|8479.9|8481.6|8480.7|8480.4|8479.5|104
1749697500000|2025-06-12 03:05:00|8480.9|8480|8480.5|8479.6|8481.1|8480.2|8480.2|8479.3|77
1749697800000|2025-06-12 03:10:00|8480.6|8479.7|8481.3|8479.8|8481.3|8480.3|8480.3|8479.4|89
1749698100000|2025-06-12 03:15:00|8481.2|8480.3|8482|8481.1|8482.3|8481.4|8481.1|8480.2|93
1749698400000|2025-06-12 03:20:00|8481.9|8481|8481.1|8480.2|8482.3|8481.4|8481.1|8479.9|99
1749698700000|2025-06-12 03:25:00|8481.2|8480.3|8481.9|8481|8481.9|8481|8480.4|8479.5|105
1749699000000|2025-06-12 03:30:00|8481.8|8480.9|8481.5|8480.6|8482.3|8481.4|8481|8479.6|132
1749699300000|2025-06-12 03:35:00|8481.4|8480.5|8481.9|8480.4|8481.9|8480.8|8480.6|8479.5|131
1749699600000|2025-06-12 03:40:00|8481.5|8480.6|8481.1|8480.2|8481.6|8480.6|8480.5|8479.4|131
1749699900000|2025-06-12 03:45:00|8481|8480.1|8481.7|8480.8|8481.9|8481|8480.6|8479.6|95
1749700200000|2025-06-12 03:50:00|8481.6|8480.7|8481.6|8480.7|8482.1|8481.2|8481.1|8480.2|92
1749700500000|2025-06-12 03:55:00|8481.5|8480.6|8481.2|8480.3|8482.5|8481.6|8481.2|8480.3|101
1749700800000|2025-06-12 04:00:00|8481.1|8480.2|8480.5|8479.6|8481.3|8480.4|8480.1|8479.2|94
1749701100000|2025-06-12 04:05:00|8480.6|8479.7|8480.8|8479.9|8481.6|8480.7|8480.3|8479.4|76
1749701400000|2025-06-12 04:10:00|8480.9|8480|8479.6|8478.7|8480.9|8480|8479.4|8478.5|115
1749701700000|2025-06-12 04:15:00|8479.5|8478.6|8479.1|8478.2|8479.9|8479|8479|8478.1|59
1749702000000|2025-06-12 04:20:00|8479|8478.1|8478.5|8477.6|8479.3|8478.4|8478.5|8477.6|63
1749702300000|2025-06-12 04:25:00|8478.9|8478|8479.8|8478.9|8480|8479.1|8478.9|8478|73
1749702600000|2025-06-12 04:30:00|8480|8479.1|8479.6|8478.7|8480|8479.1|8478.8|8477.9|60
1749702900000|2025-06-12 04:35:00|8479.7|8478.8|8480|8479.1|8480.4|8479.2|8479.4|8478.4|71
1749703200000|2025-06-12 04:40:00|8479.8|8478.9|8479.3|8478.4|8480.4|8479.2|8479.3|8478.3|64
1749703500000|2025-06-12 04:45:00|8479.2|8478.3|8479.6|8478.7|8479.8|8478.9|8479.1|8478|49
1749703800000|2025-06-12 04:50:00|8479.5|8478.6|8479.2|8478.3|8479.5|8478.6|8479|8478.1|50
1749704100000|2025-06-12 04:55:00|8479.3|8478.4|8478.6|8477.7|8479.4|8478.5|8478.6|8477.7|68
1749704400000|2025-06-12 05:00:00|8478.4|8477.5|8478.1|8477.2|8479|8478|8477.8|8476.9|114
1749704700000|2025-06-12 05:05:00|8478.2|8477.3|8479.1|8478.2|8479.2|8478.2|8478.1|8477.2|73
1749705000000|2025-06-12 05:10:00|8479|8478.1|8478.7|8477.8|8479.2|8478.3|8478.2|8477.3|58
1749705300000|2025-06-12 05:15:00|8478.8|8477.9|8479.5|8478.6|8479.9|8479|8478.8|8477.9|65
1749705600000|2025-06-12 05:20:00|8479.4|8478.5|8480.2|8479.3|8480.7|8479.4|8479|8478.1|106
1749705900000|2025-06-12 05:25:00|8480.5|8479|8481.6|8480.7|8481.6|8480.7|8480.1|8479|91
1749706200000|2025-06-12 05:30:00|8481.5|8480.6|8483.1|8482.2|8483.1|8482.2|8481.4|8480.5|114
1749706500000|2025-06-12 05:35:00|8483|8482.1|8483|8482.1|8483.1|8482.2|8482.3|8481.4|85
1749706800000|2025-06-12 05:40:00|8483.1|8482.2|8482.6|8481.7|8483.4|8482.5|8482.5|8481.6|107
1749707100000|2025-06-12 05:45:00|8482.5|8481.6|8484.6|8483.1|8484.6|8483.1|8482.3|8481.4|134
1749707400000|2025-06-12 05:50:00|8484.5|8483|8485.5|8484.6|8487.2|8486.3|8484.1|8482.7|156
1749707700000|2025-06-12 05:55:00|8485.3|8484.4|8484.9|8482.1|8485.4|8484.5|8482.8|8481.9|159
1749708000000|2025-06-12 06:00:00|8486|8482.4|8497.2|8496.3|8498.3|8497.4|8485.8|8482.3|376
1749708300000|2025-06-12 06:05:00|8497.3|8496.4|8498.8|8497.9|8499.4|8498.5|8496.2|8495.3|217
1749708600000|2025-06-12 06:10:00|8498.9|8498|8495.6|8494.1|8499.8|8498.6|8495.1|8494|236
1749708900000|2025-06-12 06:15:00|8495.3|8494.4|8492.8|8491.9|8496.6|8495.3|8492.6|8491.7|234
1749709200000|2025-06-12 06:20:00|8492.9|8492|8492.5|8491.6|8493.7|8492.6|8491.8|8490.9|187
1749709500000|2025-06-12 06:25:00|8492.3|8491.4|8493.9|8493|8495.8|8494.7|8491.7|8490.7|191
1749709800000|2025-06-12 06:30:00|8494|8493.1|8497.1|8496.2|8497.3|8496.4|8493.4|8492.5|201
1749710100000|2025-06-12 06:35:00|8497.2|8496.3|8495.2|8494.3|8497.5|8496.6|8494.8|8493.9|180
1749710400000|2025-06-12 06:40:00|8495.4|8494.5|8491.9|8491|8495.4|8494.5|8491.8|8490.8|158
1749710700000|2025-06-12 06:45:00|8491.8|8490.9|8491.9|8491|8492|8491.1|8490.4|8489.5|141
1749711000000|2025-06-12 06:50:00|8491.8|8490.9|8490.5|8489.6|8491.9|8491|8489.8|8488.8|235
1749711300000|2025-06-12 06:55:00|8490.4|8489.5|8494.9|8494|8495|8494.1|8490.4|8489.5|192
1749711600000|2025-06-12 07:00:00|8495|8494.1|8495.4|8494.5|8497|8496|8494|8493.1|264
1749711900000|2025-06-12 07:05:00|8495.5|8494.6|8496.4|8495.5|8497.1|8496.2|8494.4|8493.2|259
1749712200000|2025-06-12 07:10:00|8496.3|8495.4|8499.8|8498.9|8500.2|8499.3|8495.5|8494.3|208
1749712500000|2025-06-12 07:15:00|8499.7|8498.8|8498.3|8497.4|8500|8499.1|8497.9|8497|165
1749712800000|2025-06-12 07:20:00|8498.4|8497.5|8500.3|8499.4|8500.4|8499.5|8497.9|8496.9|186
1749713100000|2025-06-12 07:25:00|8500.4|8499.5|8500.6|8499.7|8500.9|8500|8499.4|8498.5|180
1749713400000|2025-06-12 07:30:00|8500.5|8499.6|8502|8501.1|8502.5|8501.6|8500.1|8499.2|158
1749713700000|2025-06-12 07:35:00|8502.1|8501.2|8503.7|8502.8|8504.3|8503.4|8501.8|8500.9|159
1749714000000|2025-06-12 07:40:00|8503.6|8502.7|8507.3|8506.4|8507.4|8506.5|8503.6|8502.7|170
1749714300000|2025-06-12 07:45:00|8507.4|8506.5|8513.6|8512.7|8514.1|8513.2|8507.4|8506.5|223
1749714600000|2025-06-12 07:50:00|8513.4|8512.5|8511.6|8510.1|8514.6|8513.7|8509.2|8507.7|264
1749714900000|2025-06-12 07:55:00|8511.7|8510.2|8511.6|8510.7|8512.4|8511|8508.2|8507.3|279
1749715200000|2025-06-12 08:00:00|8511.5|8510.6|8513|8512.1|8513.8|8512.9|8511.1|8510.2|214
1749715500000|2025-06-12 08:05:00|8512.9|8512|8514.3|8513.4|8515.2|8514|8512.9|8512|218
1749715800000|2025-06-12 08:10:00|8514.4|8513.5|8513.4|8512.5|8514.5|8513.6|8513|8512.1|191
1749716100000|2025-06-12 08:15:00|8513.5|8512.6|8515.1|8514.2|8517.4|8516.5|8513.2|8512.3|242
1749716400000|2025-06-12 08:20:00|8515.2|8514.3|8516.6|8515.7|8517.8|8516.9|8515|8514.1|207
1749716700000|2025-06-12 08:25:00|8516.5|8515.6|8516.1|8515.2|8517.1|8516.2|8515.5|8514.6|149
1749717000000|2025-06-12 08:30:00|8516.2|8515.3|8515.4|8514.5|8516.2|8515.3|8514.2|8513|204
1749717300000|2025-06-12 08:35:00|8515.5|8514.6|8515.3|8514.4|8515.7|8514.8|8513.7|8512.8|185
1749717600000|2025-06-12 08:40:00|8515.2|8514.3|8509.2|8508.3|8515.5|8514.6|8509|8507.9|216
1749717900000|2025-06-12 08:45:00|8509.1|8508.2|8508.3|8507.4|8511|8510|8505.6|8504.7|244
1749718200000|2025-06-12 08:50:00|8508.4|8507.5|8512.6|8511.7|8513.3|8512.4|8508.4|8507.5|240
1749718500000|2025-06-12 08:55:00|8512.7|8511.8|8510|8509.1|8513.3|8512.4|8510|8509.1|214
1749718800000|2025-06-12 09:00:00|8510.1|8509.2|8513.3|8512.4|8513.4|8512.5|8508.1|8506.8|204
1749719100000|2025-06-12 09:05:00|8513.2|8512.3|8517.3|8516.4|8517.8|8516.9|8512.6|8511.7|310
1749719400000|2025-06-12 09:10:00|8517.2|8516.3|8517.5|8516.6|8519|8518.1|8515.4|8514.5|227
1749719700000|2025-06-12 09:15:00|8517.4|8516.5|8514.3|8513.4|8517.6|8516.7|8514.3|8513.4|178
1749720000000|2025-06-12 09:20:00|8514.2|8513.3|8518.1|8517.2|8520.6|8519.7|8513.6|8512.7|226
1749720300000|2025-06-12 09:25:00|8518|8517.1|8517.2|8516.3|8518.8|8517.9|8515.7|8514.8|204
1749720600000|2025-06-12 09:30:00|8517.3|8516.4|8516.6|8515.7|8518.8|8517.9|8516.6|8515.7|163
1749720900000|2025-06-12 09:35:00|8516.7|8515.8|8516.2|8515.3|8518.6|8517.7|8515.7|8514.8|142
1749721200000|2025-06-12 09:40:00|8516.6|8515.1|8516.4|8515.5|8517.7|8516.4|8516.1|8515.1|126
1749721500000|2025-06-12 09:45:00|8516.5|8515.6|8520.4|8519.5|8520.4|8519.5|8516.5|8515.6|189
1749721800000|2025-06-12 09:50:00|8520.3|8519.4|8524.8|8523.9|8530.1|8529.2|8519.2|8518.3|287
1749722100000|2025-06-12 09:55:00|8524.7|8523.8|8523.4|8522.5|8528.1|8527.2|8522.6|8521.4|348
1749722400000|2025-06-12 10:00:00|8523.5|8522.6|8524.9|8524|8525.3|8524.4|8522.6|8521.7|275
1749722700000|2025-06-12 10:05:00|8525|8524.1|8525.4|8524.5|8526.7|8525.8|8524.4|8523.5|254
1749723000000|2025-06-12 10:10:00|8525.3|8524.4|8527.2|8526.3|8531.5|8530.6|8525.2|8524.3|283
1749723300000|2025-06-12 10:15:00|8527.1|8526.2|8530.2|8529.3|8530.2|8529.3|8526.4|8525.5|290
1749723600000|2025-06-12 10:20:00|8530.3|8529.4|8529.1|8528.2|8530.7|8529.8|8527.4|8526.5|222
1749723900000|2025-06-12 10:25:00|8529|8528.1|8534.1|8533.2|8535.4|8534.5|8528.2|8527.3|214
1749724200000|2025-06-12 10:30:00|8534|8533.1|8535.7|8534.8|8536.3|8535.4|8533.8|8532.9|249
1749724500000|2025-06-12 10:35:00|8536|8535.1|8534.4|8533.5|8536.7|8535.8|8534.3|8532.8|228
1749724800000|2025-06-12 10:40:00|8534.7|8533.2|8533.5|8532.6|8534.9|8533.8|8532.8|8531.9|207
1749725100000|2025-06-12 10:45:00|8533.4|8532.5|8535.5|8534.6|8535.5|8534.6|8531.1|8530.2|261
1749725400000|2025-06-12 10:50:00|8535.3|8534.4|8533.6|8532.7|8538.8|8537.3|8532.4|8530.9|372
1749725700000|2025-06-12 10:55:00|8533.5|8532.6|8531.2|8530.3|8533.5|8532.6|8530.2|8529.3|284
1749726000000|2025-06-12 11:00:00|8531.1|8530.2|8534.2|8533.3|8534.3|8533.4|8529.3|8528.4|271
1749726300000|2025-06-12 11:05:00|8534.6|8533.7|8535.7|8534.8|8537.1|8536.2|8534.1|8533.2|225
1749726600000|2025-06-12 11:10:00|8535.6|8534.7|8532.7|8531.8|8535.7|8534.8|8530.9|8530|238
1749726900000|2025-06-12 11:15:00|8532.8|8531.9|8534.2|8533.3|8534.9|8534|8532.7|8531.8|216
1749727200000|2025-06-12 11:20:00|8534.1|8533.2|8534.6|8533.7|8535.4|8534.5|8533|8532.1|175
1749727500000|2025-06-12 11:25:00|8534.8|8533.9|8534.7|8533.2|8536.1|8535.2|8534|8533.1|205
1749727800000|2025-06-12 11:30:00|8534.4|8533.5|8535.6|8534.7|8536.5|8535.6|8534.1|8533.2|227
1749728100000|2025-06-12 11:35:00|8535.3|8534.4|8533.7|8532.8|8535.5|8534.6|8532.4|8531.5|230
1749728400000|2025-06-12 11:40:00|8533.6|8532.7|8530.9|8530|8534.2|8533.3|8530.9|8530|218
1749728700000|2025-06-12 11:45:00|8530.8|8529.9|8532.5|8531.6|8533.4|8532.5|8529.7|8528.8|178
1749729000000|2025-06-12 11:50:00|8532.4|8531.5|8531.3|8530.4|8532.8|8531.9|8530.6|8529.7|166
1749729300000|2025-06-12 11:55:00|8531.2|8530.3|8527|8526.1|8531.2|8530.3|8526.8|8525.9|222
1749729600000|2025-06-12 12:00:00|8526.8|8525.9|8535.3|8534.4|8535.3|8534.4|8526.8|8525.9|217
1749729900000|2025-06-12 12:05:00|8535.4|8534.5|8537.9|8537|8538.1|8537.2|8535.1|8534.2|206
1749730200000|2025-06-12 12:10:00|8537.8|8536.9|8539|8538.1|8540.6|8539.7|8537.8|8536.9|204
1749730500000|2025-06-12 12:15:00|8539.1|8538.2|8539.1|8538.2|8540.7|8539.8|8538.4|8537.5|191
1749730800000|2025-06-12 12:20:00|8539|8538.1|8539|8538.1|8539.7|8538.8|8537|8536.1|192
1749731100000|2025-06-12 12:25:00|8539.1|8538.2|8535.3|8530.6|8539.9|8539|8532.9|8530.5|267
1749731400000|2025-06-12 12:30:00|8534.7|8530.1|8543.8|8542.9|8547.4|8545.9|8534.7|8529.2|529
1749731700000|2025-06-12 12:35:00|8543.7|8542.8|8541.1|8540.2|8543.9|8543|8539.1|8538.2|384
1749732000000|2025-06-12 12:40:00|8540.9|8540|8538.9|8538|8542.5|8541.6|8538.7|8537.8|320
1749732300000|2025-06-12 12:45:00|8539|8538.1|8534.3|8533.4|8539|8538.1|8533.6|8532.7|339
1749732600000|2025-06-12 12:50:00|8533.9|8533|8531.4|8530.5|8534.6|8533.6|8531.2|8530.3|282
1749732900000|2025-06-12 12:55:00|8531.2|8530.3|8530.6|8529.7|8532.5|8531.6|8529.5|8528.6|300
1749733200000|2025-06-12 13:00:00|8530.4|8529.5|8528.7|8527.8|8531.6|8530.7|8528.3|8527.4|291
1749733500000|2025-06-12 13:05:00|8529|8528.1|8527.7|8526.8|8529.2|8528.3|8524.7|8523.8|256
1749733800000|2025-06-12 13:10:00|8527.6|8526.7|8528.8|8527.9|8528.8|8527.9|8526.2|8525.3|252
1749734100000|2025-06-12 13:15:00|8528.9|8528|8526.1|8525.2|8528.9|8528|8524.2|8523.3|201
1749734400000|2025-06-12 13:20:00|8526.2|8525.3|8524.1|8523.2|8526.6|8525.7|8522.3|8521.3|222
1749734700000|2025-06-12 13:25:00|8523.7|8522.8|8523.1|8522.2|8525|8524.1|8523.1|8522.2|206
1749735000000|2025-06-12 13:30:00|8523|8522.1|8523.6|8522.7|8525.3|8524.3|8522.8|8521.6|294
1749735300000|2025-06-12 13:35:00|8523.7|8522.8|8528.6|8527.1|8528.6|8527.1|8521.9|8521|346
1749735600000|2025-06-12 13:40:00|8528.7|8527.2|8526.2|8525.3|8528.8|8527.6|8526.1|8525.2|230
1749735900000|2025-06-12 13:45:00|8526.1|8525.2|8524.1|8523.2|8526.8|8525.9|8523.3|8522.4|236
1749736200000|2025-06-12 13:50:00|8524|8523.1|8523.4|8522.5|8525.2|8524.3|8521.8|8520.9|290
1749736500000|2025-06-12 13:55:00|8523.2|8522.3|8521.4|8520.5|8524.6|8523.7|8521.4|8520.5|289
1749736800000|2025-06-12 14:00:00|8521.5|8520.6|8519.5|8518.6|8521.5|8520.6|8517.3|8516.4|307
1749737100000|2025-06-12 14:05:00|8519.3|8518.4|8519.5|8518.6|8522.5|8521.6|8518.7|8517.8|242
1749737400000|2025-06-12 14:10:00|8519.3|8518.4|8518.3|8517.4|8521.5|8520.5|8518.3|8517.4|255
1749737700000|2025-06-12 14:15:00|8518.2|8517.3|8515|8514.1|8518.5|8517.6|8514.7|8513.8|217
1749738000000|2025-06-12 14:20:00|8515.1|8514.2|8516|8515.1|8516|8515.1|8513.1|8512.2|264
1749738300000|2025-06-12 14:25:00|8515.9|8515|8516.8|8515.9|8517.8|8516.9|8515.8|8514.9|208
1749738600000|2025-06-12 14:30:00|8516.9|8516|8514.9|8514|8517.3|8516.4|8514.9|8514|221
1749738900000|2025-06-12 14:35:00|8515|8514.1|8515.2|8514.3|8515.5|8514.6|8514.3|8513.4|164
1749739200000|2025-06-12 14:40:00|8515.3|8514.4|8514.7|8513.8|8515.8|8514.9|8512.7|8511.8|217
1749739500000|2025-06-12 14:45:00|8514.8|8513.9|8517.3|8516.4|8519.7|8518.3|8514.1|8513.2|265
1749739800000|2025-06-12 14:50:00|8517.4|8516.5|8520.5|8519.6|8521.2|8520.3|8517.3|8516.4|249
1749740100000|2025-06-12 14:55:00|8520.6|8519.7|8520.3|8519.4|8521.1|8520.2|8519.1|8518.2|213
1749740400000|2025-06-12 15:00:00|8520.4|8519.5|8517.1|8516.2|8522.2|8521.3|8517.1|8516.2|283
1749740700000|2025-06-12 15:05:00|8517.2|8516.3|8519|8518.1|8520.3|8519.4|8516.8|8515.9|267
1749741000000|2025-06-12 15:10:00|8519.1|8518.2|8519.3|8518.4|8521.1|8520.2|8518.7|8517.8|214
1749741300000|2025-06-12 15:15:00|8519.2|8518.3|8518.2|8517.3|8520|8519.1|8517.9|8517|300
1749741600000|2025-06-12 15:20:00|8518.3|8517.4|8519.6|8518.7|8520.3|8519.4|8518.1|8517.2|291
1749741900000|2025-06-12 15:25:00|8520.1|8518.6|8518.7|8517.8|8522.5|8521.1|8518.3|8517.2|276
1749742200000|2025-06-12 15:30:00|8518.9|8517.4|8521.1|8519.6|8522.4|8521.5|8518.4|8517|284
1749742500000|2025-06-12 15:35:00|8520.8|8519.9|8519.1|8518.2|8521.8|8520.3|8518.9|8518|215
1749742800000|2025-06-12 15:40:00|8519|8518.1|8518.9|8518|8519.1|8518.2|8515.8|8514.9|247
1749743100000|2025-06-12 15:45:00|8518.8|8517.9|8519.7|8518.8|8520.3|8519.1|8518.2|8517.3|217
1749743400000|2025-06-12 15:50:00|8519.8|8518.9|8520.7|8519.8|8522.1|8521.2|8518.8|8517.9|203
1749743700000|2025-06-12 15:55:00|8520.6|8519.7|8521.7|8520.8|8524.1|8522.9|8520.1|8519.2|214
1749744000000|2025-06-12 16:00:00|8521.6|8520.7|8521.9|8521|8521.9|8521|8519.9|8519|223
1749744300000|2025-06-12 16:05:00|8521.8|8520.9|8519|8518.1|8521.9|8521|8518.8|8517.9|208
1749744600000|2025-06-12 16:10:00|8519.2|8518.3|8518.7|8517.2|8520.9|8519.6|8518.2|8516.9|212
1749744900000|2025-06-12 16:15:00|8518.5|8517.6|8519.6|8518.7|8520.7|8519.5|8518.5|8517.3|223
1749745200000|2025-06-12 16:20:00|8519.9|8518.4|8519.4|8518.5|8520.2|8519.1|8518.2|8517.3|199
1749745500000|2025-06-12 16:25:00|8519.5|8518.6|8519.3|8518.4|8519.9|8519|8518.5|8517.6|154
1749745800000|2025-06-12 16:30:00|8519.4|8518.5|8517.7|8516.8|8520.4|8519.5|8516.9|8516|208
1749746100000|2025-06-12 16:35:00|8517.8|8516.9|8517.5|8516.6|8518.6|8517.7|8517.3|8516.1|139
1749746400000|2025-06-12 16:40:00|8517.3|8516.4|8516.3|8515.4|8517.8|8516.9|8516.2|8515.3|154
1749746700000|2025-06-12 16:45:00|8516.4|8515.5|8516.5|8515.6|8517.2|8516.3|8515.7|8514.8|179
1749747000000|2025-06-12 16:50:00|8516.6|8515.7|8518|8517.1|8518.1|8517.2|8516.1|8515.2|136
1749747300000|2025-06-12 16:55:00|8518.1|8517.2|8517.7|8516.8|8519.7|8518.8|8516.5|8515.6|191
1749747600000|2025-06-12 17:00:00|8517.9|8516.4|8516.9|8516|8517.9|8516.9|8515.1|8513.8|197
1749747900000|2025-06-12 17:05:00|8516.7|8515.8|8516.1|8515.2|8516.7|8515.8|8515.3|8514.4|117
1749748200000|2025-06-12 17:10:00|8515.8|8514.9|8514.2|8513.3|8516.4|8515.5|8513.9|8513|136
1749748500000|2025-06-12 17:15:00|8514.3|8513.4|8512.7|8511.8|8514.5|8513.6|8512.5|8511.6|136
1749748800000|2025-06-12 17:20:00|8512.8|8511.9|8514.3|8513.4|8514.3|8513.4|8512.7|8511.8|188
1749749100000|2025-06-12 17:25:00|8514.2|8513.3|8513.8|8512.9|8514.6|8513.7|8513.4|8512.5|96
1749749400000|2025-06-12 17:30:00|8513.6|8512.7|8513.1|8512.2|8514.4|8513.5|8513.1|8512.2|102
1749749700000|2025-06-12 17:35:00|8513.2|8512.3|8514.4|8513.5|8514.4|8513.5|8512.5|8511.6|110
1749750000000|2025-06-12 17:40:00|8514.5|8513.6|8517|8516.1|8517.8|8516.9|8514.4|8513.5|144
1749750300000|2025-06-12 17:45:00|8516.9|8516|8517.6|8516.7|8518.2|8517.3|8516.4|8515.5|116
1749750600000|2025-06-12 17:50:00|8517.8|8516.9|8517.8|8516.9|8518.8|8517.4|8517.6|8516.7|104
1749750900000|2025-06-12 17:55:00|8517.7|8516.8|8517.4|8516.5|8518.8|8517.9|8517.4|8516.5|103
1749751200000|2025-06-12 18:00:00|8517.3|8516.4|8516.5|8515.6|8518|8517.1|8516.4|8515.5|200
1749751500000|2025-06-12 18:05:00|8516.6|8515.7|8515.8|8514.9|8516.7|8515.8|8514.3|8513.4|130
1749751800000|2025-06-12 18:10:00|8515.7|8514.8|8514.8|8513.9|8516.1|8515.2|8514.6|8513.7|116
1749752100000|2025-06-12 18:15:00|8514.6|8513.7|8515.4|8514.5|8515.5|8514.6|8514.6|8513.5|91
1749752400000|2025-06-12 18:20:00|8515.5|8514.6|8517.4|8516.5|8517.5|8516.6|8515.4|8514.5|94
1749752700000|2025-06-12 18:25:00|8517.3|8516.4|8517.1|8516.2|8518.5|8517.6|8517|8516.1|100
1749753000000|2025-06-12 18:30:00|8517.2|8516.3|8517.5|8516.6|8517.9|8517|8516.7|8515.8|87
1749753300000|2025-06-12 18:35:00|8517.4|8516.5|8517.9|8517|8517.9|8517|8516.3|8515.4|86
1749753600000|2025-06-12 18:40:00|8517.8|8516.9|8515.3|8514.4|8517.9|8517|8515.2|8514.3|110
1749753900000|2025-06-12 18:45:00|8515.2|8514.3|8516.1|8515.2|8516.9|8516|8515.1|8514.2|80
1749754200000|2025-06-12 18:50:00|8516|8515.1|8515.5|8514.6|8516.4|8515.5|8515.4|8514.5|79
1749754500000|2025-06-12 18:55:00|8515.4|8514.5|8515.8|8514.9|8516.9|8516|8515.4|8514.5|95
1749754800000|2025-06-12 19:00:00|8515.7|8514.8|8515.9|8515|8516.7|8515.8|8515.1|8514.2|120
1749755100000|2025-06-12 19:05:00|8515.8|8514.9|8515.9|8515|8516.3|8515.4|8515.6|8514.7|55
1749755400000|2025-06-12 19:10:00|8515.7|8514.8|8516.8|8515.9|8516.9|8516|8514.8|8513.9|66
1749755700000|2025-06-12 19:15:00|8516.9|8516|8516.1|8515.2|8517.5|8516.6|8516.1|8515.2|89
1749756000000|2025-06-12 19:20:00|8516.2|8515.3|8515.4|8514.5|8516.6|8515.7|8514.6|8513.7|96
1749756300000|2025-06-12 19:25:00|8515.3|8514.4|8514.3|8513.4|8515.7|8514.6|8514.3|8513.4|180
1749756600000|2025-06-12 19:30:00|8514.4|8513.5|8513.3|8512.4|8514.4|8513.5|8513.3|8511.9|88
1749756900000|2025-06-12 19:35:00|8513.4|8512.5|8513.9|8513|8514.3|8513.2|8513.3|8512.4|60
1749757200000|2025-06-12 19:40:00|8514|8513.1|8513.1|8511.6|8514|8513.1|8511.4|8510.5|140
1749757500000|2025-06-12 19:45:00|8513.2|8511.7|8513.2|8511.7|8513.5|8512.2|8512.1|8511|78
1749757800000|2025-06-12 19:50:00|8513.3|8512.4|8512.4|8511.5|8513.7|8512.6|8512.4|8511.5|87
1749758100000|2025-06-12 19:55:00|8512.5|8511.6|8510.5|8509.6|8512.5|8511.6|8510.5|8509.2|113
1749758400000|2025-06-12 20:00:00|8510.6|8509.7|8512.3|8510.8|8512.4|8511.1|8510.6|8509.7|73
1749758700000|2025-06-12 20:05:00|8512.1|8510.6|8512.1|8510.6|8512.7|8511.3|8511.9|8510.5|63
1749759000000|2025-06-12 20:10:00|8512|8510.5|8511.8|8510.3|8512.5|8511.2|8511.7|8510.2|50
1749759300000|2025-06-12 20:15:00|8511.9|8510.4|8511.9|8510.4|8512.1|8510.6|8511.7|8510.2|30
1749759600000|2025-06-12 20:20:00|8511.6|8510.1|8512|8510.5|8512.3|8510.8|8511.3|8509.8|56
1749759900000|2025-06-12 20:25:00|8512.1|8510.6|8511.8|8510.3|8512.3|8511.2|8511.3|8510.1|46
1749760200000|2025-06-12 20:30:00|8511.7|8510.2|8511.2|8510.3|8512.2|8511|8510.9|8509.9|57
1749760500000|2025-06-12 20:35:00|8511.4|8510.5|8510.3|8509.4|8511.9|8510.8|8510.1|8509.2|82
1749760800000|2025-06-12 20:40:00|8510.2|8509.3|8510.6|8509.1|8511.3|8510.1|8509.7|8508.8|59
1749761100000|2025-06-12 20:45:00|8510.5|8509|8510.5|8509.6|8511.7|8510.5|8510.1|8509|96
1749761400000|2025-06-12 20:50:00|8510.3|8509.4|8510.5|8509|8511.4|8509.9|8509.3|8508.1|118
1749761700000|2025-06-12 20:55:00|8510.9|8508.5|8514.2|8507.2|8514.2|8509.7|8510.6|8507.2|200
1749762000000|2025-06-12 21:00:00|8518|8506.1|8518|8506.1|8518|8506.1|8518|8506.1|1
1749762300000|2025-06-12 21:05:00|8518.1|8506.2|8516.6|8504.7|8521.7|8509.8|8512.7|8501|113
1749762600000|2025-06-12 21:10:00|8516.8|8504.9|8518.3|8507.8|8518.6|8509.6|8516.5|8504.7|102
1749762900000|2025-06-12 21:15:00|8518|8508.1|8515.2|8509.1|8518.6|8509.1|8515.2|8507.4|38
1749763200000|2025-06-12 21:20:00|8515.3|8509|8514.6|8509.2|8515.5|8509.6|8514.5|8508.7|117
1749763500000|2025-06-12 21:25:00|8514.5|8509.4|8513.3|8506.9|8514.6|8509.6|8512.9|8506.1|52
1749763800000|2025-06-12 21:30:00|8513.2|8506.8|8513.4|8506.6|8513.5|8507.1|8513.1|8506.3|54
1749764100000|2025-06-12 21:35:00|8513.3|8506.7|8513.1|8506.8|8513.4|8506.9|8513|8505.8|84
1749764400000|2025-06-12 21:40:00|8513|8507|8512.7|8506.3|8513.1|8507.2|8512.3|8505.2|107
1749764700000|2025-06-12 21:45:00|8512.8|8506.2|8512.3|8506.3|8512.8|8506.6|8512.1|8506|105
1749765000000|2025-06-12 21:50:00|8512.2|8506.4|8512.4|8506.6|8512.4|8506.9|8511.9|8505.9|101
1749765300000|2025-06-12 21:55:00|8512.1|8506.8|8513.1|8506.5|8513.8|8506.8|8511.9|8505.6|137
1749765600000|2025-06-12 22:00:00|8513|8505.8|8509.2|8506.8|8515.1|8508.4|8509|8505.2|138
1749765900000|2025-06-12 22:05:00|8508.7|8507.2|8510.8|8509.3|8510.8|8509.3|8508.6|8507.1|54
1749766200000|2025-06-12 22:10:00|8510.7|8509.2|8512.3|8510.8|8512.4|8510.9|8510.7|8509.2|92
1749766500000|2025-06-12 22:15:00|8512.2|8510.7|8510.8|8509.3|8512.2|8510.7|8510.7|8509.2|101
1749766800000|2025-06-12 22:20:00|8510.7|8509.2|8510.4|8508.9|8511|8509.5|8510.3|8508.8|65
1749767100000|2025-06-12 22:25:00|8510.5|8509|8511|8509.5|8511|8509.5|8510.3|8508.8|46
1749767400000|2025-06-12 22:30:00|8510.9|8509.4|8512.3|8510.8|8512.5|8511|8510.8|8509.3|72
1749767700000|2025-06-12 22:35:00|8512.2|8510.7|8513.1|8511.6|8513.2|8511.7|8512|8510.5|59
1749768000000|2025-06-12 22:40:00|8513|8511.5|8512.6|8511.1|8513.5|8512|8512.6|8511.1|51
1749768300000|2025-06-12 22:45:00|8512.7|8511.2|8513.1|8511.6|8513.3|8511.8|8512.6|8511.1|46
1749768600000|2025-06-12 22:50:00|8513.3|8511.8|8513.4|8511.9|8513.4|8511.9|8512.8|8511.3|41
1749768900000|2025-06-12 22:55:00|8513.5|8512|8511.7|8510.8|8513.6|8512.1|8511.6|8510.1|46
1749769200000|2025-06-12 23:00:00|8511.6|8510.7|8513.5|8512.6|8514|8512.6|8511.6|8510.6|101
1749769500000|2025-06-12 23:05:00|8513.4|8512.5|8513.3|8512.4|8513.7|8512.7|8512.7|8511.6|65
1749769800000|2025-06-12 23:10:00|8513.2|8512.3|8513.7|8512.2|8513.7|8512.5|8513.1|8511.7|66
1749770100000|2025-06-12 23:15:00|8513.9|8512.4|8513.6|8512.1|8514.4|8513.3|8513.3|8511.8|59
1749770400000|2025-06-12 23:20:00|8513.5|8512|8513.3|8511.8|8514.1|8512.9|8513.1|8511.8|48
1749770700000|2025-06-12 23:25:00|8513.4|8512.4|8513.8|8512.3|8513.9|8512.5|8513.1|8511.7|42
1749771000000|2025-06-12 23:30:00|8513.9|8512.4|8513.7|8512.8|8513.9|8512.8|8513.2|8512|49
1749771300000|2025-06-12 23:35:00|8513.6|8512.7|8514.1|8513.2|8514.4|8513.3|8513.6|8512.7|28
1749771600000|2025-06-12 23:40:00|8514|8513.1|8514|8513.1|8514.6|8513.7|8513.6|8512.5|130
1749771900000|2025-06-12 23:45:00|8513.9|8513|8514.7|8513.8|8515.7|8514.5|8513.8|8512.9|111
1749772200000|2025-06-12 23:50:00|8514.6|8513.7|8514.4|8513.5|8515|8514.1|8514.2|8513.1|99
1749772500000|2025-06-12 23:55:00|8514.5|8513.6|8518.9|8517.4|8519.1|8517.6|8513.4|8512.5|172
1749772800000|2025-06-13 00:00:00|8517.6|8516.7|8519.4|8517.9|8520.4|8518.9|8515.3|8514.4|388
1749773100000|2025-06-13 00:05:00|8519.9|8518.4|8515.3|8513.8|8520.5|8519.1|8515.3|8513.8|383
1749773400000|2025-06-13 00:10:00|8515.4|8513.9|8507.9|8506.4|8515.7|8514.2|8507.7|8506.2|487
1749773700000|2025-06-13 00:15:00|8508|8506.5|8516.4|8514.9|8519.1|8517.6|8508|8506.5|408
1749774000000|2025-06-13 00:20:00|8516.5|8515|8517.1|8515.6|8518.8|8517.3|8515.2|8513.7|339
1749774300000|2025-06-13 00:25:00|8517|8515.5|8519.1|8517.6|8519.3|8517.8|8515.4|8513.9|301
1749774600000|2025-06-13 00:30:00|8519|8517.5|8514.8|8513.3|8520.1|8518.6|8512.9|8511.4|424
1749774900000|2025-06-13 00:35:00|8514.7|8513.2|8512.1|8510.6|8515.3|8513.8|8510.6|8509.1|427
1749775200000|2025-06-13 00:40:00|8512|8510.5|8509.4|8507.9|8513.3|8511.8|8508.9|8507.4|414
1749775500000|2025-06-13 00:45:00|8509.8|8508.3|8515.5|8514|8515.5|8514|8509.6|8508.1|397
1749775800000|2025-06-13 00:50:00|8515.6|8514.1|8521.1|8519.6|8521.2|8519.7|8514.5|8513|349
1749776100000|2025-06-13 00:55:00|8521.2|8519.7|8518.7|8517.2|8521.2|8519.7|8515.2|8513.7|337
1749776400000|2025-06-13 01:00:00|8518.6|8517.1|8514.3|8512.8|8519.3|8517.8|8513.7|8512.2|321
1749776700000|2025-06-13 01:05:00|8513.7|8512.2|8514.5|8513|8516.8|8515.3|8513.4|8511.9|316
1749777000000|2025-06-13 01:10:00|8514.6|8513.1|8515|8513.5|8516.8|8515.3|8512.2|8510.7|317
1749777300000|2025-06-13 01:15:00|8515.1|8513.6|8513|8511.5|8516.6|8515.1|8512.3|8510.8|298
1749777600000|2025-06-13 01:20:00|8512.9|8511.4|8515.3|8513.8|8516.9|8515.4|8512.1|8510.6|294
1749777900000|2025-06-13 01:25:00|8515.2|8513.7|8516.4|8514.9|8516.9|8515.4|8514.5|8513|232
1749778200000|2025-06-13 01:30:00|8516.3|8514.8|8517.3|8515.8|8518.1|8516.6|8516|8514.5|225
1749778500000|2025-06-13 01:35:00|8517|8516.1|8514.2|8513.3|8517.4|8516.2|8513.4|8512.2|305
1749778800000|2025-06-13 01:40:00|8514.5|8513|8514.6|8513.1|8517.1|8515.6|8513.6|8512.5|268
1749779100000|2025-06-13 01:45:00|8514.2|8513.3|8515.6|8514.1|8516.2|8514.7|8513.9|8512.6|246
1749779400000|2025-06-13 01:50:00|8515.8|8514.3|8513.6|8512.1|8517.5|8516.2|8513.3|8511.9|271
1749779700000|2025-06-13 01:55:00|8513.1|8512.2|8513.8|8512.9|8514.4|8513.5|8512.6|8511.3|319
1749780000000|2025-06-13 02:00:00|8513.9|8513|8514|8513.1|8514.8|8513.5|8512.5|8511.5|170
1749780300000|2025-06-13 02:05:00|8514.3|8512.8|8516.7|8515.8|8516.9|8516|8513.7|8512.8|179
1749780600000|2025-06-13 02:10:00|8516.8|8515.9|8516.6|8515.7|8517|8515.9|8514.4|8513.5|110
1749780900000|2025-06-13 02:15:00|8516.8|8515.9|8518.3|8517.4|8519.5|8518.2|8516.6|8515.7|196
1749781200000|2025-06-13 02:20:00|8518.6|8517.7|8517.1|8516.2|8520|8519.1|8517|8516.1|239
1749781500000|2025-06-13 02:25:00|8517.2|8516.3|8516|8515.1|8518.6|8517.7|8515.8|8514.7|199
1749781800000|2025-06-13 02:30:00|8515.9|8515|8517.3|8515.8|8519.1|8517.7|8515.9|8514.8|221
1749782100000|2025-06-13 02:35:00|8517.2|8515.7|8518.8|8517.9|8520.2|8519|8515.4|8513.9|177
1749782400000|2025-06-13 02:40:00|8518.7|8517.8|8517.1|8516.2|8520.4|8519.2|8516.3|8515.1|235
1749782700000|2025-06-13 02:45:00|8517|8516.1|8515.5|8514.6|8518.6|8517.5|8515.5|8514.5|221
1749783000000|2025-06-13 02:50:00|8515.6|8514.7|8514.1|8513.2|8518.2|8517.2|8513.9|8513|190
1749783300000|2025-06-13 02:55:00|8514.2|8513.3|8516.5|8515.6|8516.7|8515.6|8512.6|8511.5|229
1749783600000|2025-06-13 03:00:00|8516.4|8515.5|8512.7|8511.2|8516.5|8515.6|8511.6|8510.3|290
1749783900000|2025-06-13 03:05:00|8512.9|8511.4|8509.9|8509|8514|8512.5|8509|8508.1|229
1749784200000|2025-06-13 03:10:00|8510.1|8509.2|8510|8508.5|8512.1|8511.2|8509.5|8508.1|240
1749784500000|2025-06-13 03:15:00|8509.7|8508.8|8512|8511.1|8512.3|8511.4|8509.7|8508.7|229
1749784800000|2025-06-13 03:20:00|8512.1|8511.2|8514.1|8512.6|8514.4|8512.9|8511.1|8510.2|203
1749785100000|2025-06-13 03:25:00|8514.2|8512.7|8512.6|8511.1|8515.4|8513.9|8511.9|8510.7|238
1749785400000|2025-06-13 03:30:00|8512.3|8511.4|8514.3|8513.4|8514.5|8513.6|8512.3|8511.1|176
1749785700000|2025-06-13 03:35:00|8514.4|8513.5|8514.8|8513.3|8515.4|8514.4|8513.5|8512.2|229
1749786000000|2025-06-13 03:40:00|8514.7|8513.2|8513.4|8512.5|8515.4|8514.2|8513.4|8512.1|186
1749786300000|2025-06-13 03:45:00|8513.3|8512.4|8515.4|8514.5|8516|8514.9|8513.3|8512.1|172
1749786600000|2025-06-13 03:50:00|8515.2|8514.3|8516|8514.5|8517.6|8516.5|8513.8|8512.8|176
1749786900000|2025-06-13 03:55:00|8516.1|8514.6|8513.3|8512.4|8516.6|8515.2|8512.8|8511.7|196
1749787200000|2025-06-13 04:00:00|8513.2|8512.3|8514.7|8513.8|8516.2|8515|8513.1|8512.2|230
1749787500000|2025-06-13 04:05:00|8515|8513.5|8514|8513.1|8515.4|8514.2|8513.4|8512.4|144
1749787800000|2025-06-13 04:10:00|8513.9|8513|8514.1|8513.2|8514.3|8513.4|8512.3|8511.4|119
1749788100000|2025-06-13 04:15:00|8514.2|8513.3|8516.5|8515.6|8517.8|8516.9|8513.9|8512.6|148
1749788400000|2025-06-13 04:20:00|8516.6|8515.7|8512.6|8511.7|8516.8|8515.7|8511.7|8510.8|148
1749788700000|2025-06-13 04:25:00|8512.9|8512|8513.9|8513|8513.9|8513|8510.3|8509.3|181
1749789000000|2025-06-13 04:30:00|8514|8513.1|8514.2|8513.3|8516.3|8515.1|8514|8512.8|212
1749789300000|2025-06-13 04:35:00|8514.5|8513|8515.2|8514.3|8516|8514.9|8513.9|8512.7|218
1749789600000|2025-06-13 04:40:00|8515.1|8514.2|8513.8|8512.9|8515.4|8514.2|8512.8|8511.9|162
1749789900000|2025-06-13 04:45:00|8514.1|8512.6|8514.7|8513.8|8514.9|8513.8|8513.3|8512.1|147
1749790200000|2025-06-13 04:50:00|8514.6|8513.7|8514.7|8513.8|8515.3|8514.4|8514.3|8513.3|125
1749790500000|2025-06-13 04:55:00|8514.8|8513.9|8516|8515.1|8516.4|8515.5|8513.5|8512.4|154
1749790800000|2025-06-13 05:00:00|8516.1|8515.2|8516.9|8516|8517.8|8516.6|8515.8|8514.9|192
1749791100000|2025-06-13 05:05:00|8516.8|8515.9|8517.8|8516.3|8518.5|8517.1|8516.1|8514.6|199
1749791400000|2025-06-13 05:10:00|8517.9|8516.4|8516.6|8515.1|8518.1|8516.6|8516.3|8514.8|146
1749791700000|2025-06-13 05:15:00|8516.5|8515|8514.2|8512.7|8516.9|8515.4|8513.5|8512.2|167
1749792000000|2025-06-13 05:20:00|8514.3|8512.8|8510|8509.1|8514.4|8512.9|8509.3|8508.2|189
1749792300000|2025-06-13 05:25:00|8510.4|8508.9|8510.1|8509.2|8511.7|8510.8|8508.2|8507.2|225
1749792600000|2025-06-13 05:30:00|8509.9|8509|8511.8|8510.3|8512.2|8511|8509.9|8508.7|179
1749792900000|2025-06-13 05:35:00|8511.9|8510.4|8514.5|8513.6|8515.4|8514.3|8511.9|8510.4|187
1749793200000|2025-06-13 05:40:00|8514.4|8513.5|8515.4|8514.5|8517.1|8516.2|8514.4|8513.5|177
1749793500000|2025-06-13 05:45:00|8515.3|8514.4|8514.4|8513.5|8516.5|8515.5|8514|8512.9|160
1749793800000|2025-06-13 05:50:00|8514.5|8513.6|8517.1|8516.2|8518.4|8517.4|8514.4|8513.5|173
1749794100000|2025-06-13 05:55:00|8517.3|8516.4|8516.8|8514.5|8517.7|8516.8|8515.3|8514.4|152
1749794400000|2025-06-13 06:00:00|8516.1|8514.6|8517.1|8516.2|8518|8516.7|8515.5|8514.1|309
1749794700000|2025-06-13 06:05:00|8517.4|8516.5|8519.1|8518.2|8520.1|8519.2|8516.9|8516|288
1749795000000|2025-06-13 06:10:00|8519.3|8518.4|8519.3|8518.4|8523.1|8522.2|8519.2|8518.3|291
1749795300000|2025-06-13 06:15:00|8519.2|8518.3|8519.5|8518.6|8522.2|8521.2|8518.9|8518|235
1749795600000|2025-06-13 06:20:00|8519.4|8518.5|8521.5|8520.6|8522.4|8521.1|8519.1|8518.2|232
1749795900000|2025-06-13 06:25:00|8521.4|8520.5|8521|8520.1|8521.6|8520.5|8518.2|8517.3|262
1749796200000|2025-06-13 06:30:00|8521.2|8520.3|8525|8524.1|8525.3|8524.4|8521.2|8520.1|264
1749796500000|2025-06-13 06:35:00|8524.6|8523.7|8525.6|8524.1|8526.7|8525.6|8521.6|8520.7|309
1749796800000|2025-06-13 06:40:00|8525.5|8524|8524.1|8521.1|8526.9|8526|8522|8521.1|289
1749797100000|2025-06-13 06:45:00|8523.8|8520.7|8527.1|8526.2|8527.1|8526.2|8522.8|8520.7|259
1749797400000|2025-06-13 06:50:00|8527.2|8526.3|8523.8|8522.9|8528.8|8527.7|8522.9|8522|263
1749797700000|2025-06-13 06:55:00|8523.7|8522.8|8526.6|8525.1|8527|8525.7|8523.3|8522.4|305
1749798000000|2025-06-13 07:00:00|8526.7|8525.2|8526.7|8525.8|8527.2|8526|8524.5|8523|332
1749798300000|2025-06-13 07:05:00|8526.8|8525.9|8530.1|8529.2|8530.7|8529.5|8525.9|8525|298
1749798600000|2025-06-13 07:10:00|8530.2|8529.3|8530.9|8530|8531.8|8530.9|8529.2|8528.3|292
1749798900000|2025-06-13 07:15:00|8530.8|8529.9|8525.4|8523.9|8531.2|8530.1|8524.6|8523.5|254
1749799200000|2025-06-13 07:20:00|8525.3|8523.8|8522.8|8521.9|8525.5|8524|8521.3|8520.4|232
1749799500000|2025-06-13 07:25:00|8523.2|8521.7|8517.7|8516.8|8523.4|8522.2|8516.4|8515.1|298
1749799800000|2025-06-13 07:30:00|8517.5|8516.6|8516.6|8515.7|8517.6|8516.7|8513.8|8512.9|252
1749800100000|2025-06-13 07:35:00|8516.7|8515.8|8515.4|8514.5|8517.8|8516.7|8515.2|8514.2|194
1749800400000|2025-06-13 07:40:00|8515.3|8514.4|8513.1|8511.6|8516.6|8515.5|8513|8511.5|165
1749800700000|2025-06-13 07:45:00|8512.7|8511.8|8512.5|8511.6|8513.7|8512.8|8511.6|8510.3|170
1749801000000|2025-06-13 07:50:00|8512.4|8511.5|8509.9|8508.4|8512.7|8511.5|8508.9|8507.8|162
1749801300000|2025-06-13 07:55:00|8509.8|8508.3|8507.8|8506.9|8510.5|8509.5|8507.4|8506.2|226
1749801600000|2025-06-13 08:00:00|8507.9|8507|8509.4|8508.5|8509.5|8508.5|8506.3|8505.2|225
1749801900000|2025-06-13 08:05:00|8509.3|8508.4|8509.3|8508.4|8510.6|8509.3|8508.4|8507.1|205
1749802200000|2025-06-13 08:10:00|8509.4|8508.5|8510.5|8509.6|8511.6|8510.5|8509.4|8508.2|186
1749802500000|2025-06-13 08:15:00|8510.4|8509.5|8510.1|8509.2|8511.8|8510.6|8508.5|8507.4|157
1749802800000|2025-06-13 08:20:00|8510|8509.1|8512.7|8511.8|8512.8|8511.9|8509.6|8508.7|126
1749803100000|2025-06-13 08:25:00|8512.8|8511.9|8509.6|8508.7|8512.8|8511.9|8508.6|8507.5|170
1749803400000|2025-06-13 08:30:00|8509.4|8508.5|8509.2|8508.3|8510.9|8510|8508.3|8507.4|172
1749803700000|2025-06-13 08:35:00|8509|8508.1|8505.1|8504.2|8509|8508.1|8504.6|8503.7|160
1749804000000|2025-06-13 08:40:00|8505.4|8504.5|8505.8|8504.9|8506.3|8505.4|8504.9|8504|157
1749804300000|2025-06-13 08:45:00|8505.7|8504.8|8506.8|8505.9|8507.4|8506.5|8505.6|8504.7|138
1749804600000|2025-06-13 08:50:00|8506.7|8505.8|8507.8|8506.9|8507.8|8506.9|8506.1|8505.2|172
1749804900000|2025-06-13 08:55:00|8507.9|8506.4|8503|8501.5|8507.9|8506.7|8502.4|8501.2|225
1749805200000|2025-06-13 09:00:00|8503.1|8501.6|8506.7|8505.8|8507.3|8506.2|8502.6|8501.1|262
1749805500000|2025-06-13 09:05:00|8506.8|8505.9|8506.9|8506|8507.5|8506.6|8505.4|8504.5|151
1749805800000|2025-06-13 09:10:00|8506.8|8505.9|8508.6|8507.7|8508.8|8507.9|8505.2|8503.8|182
1749806100000|2025-06-13 09:15:00|8508.7|8507.8|8510|8509.1|8510.5|8509.6|8507.9|8506.7|152
1749806400000|2025-06-13 09:20:00|8510.1|8509.2|8509.2|8508.3|8510.6|8509.5|8508.6|8507.7|151
1749806700000|2025-06-13 09:25:00|8509.3|8508.4|8510.7|8509.8|8511.9|8510.9|8509.2|8508.2|155
1749807000000|2025-06-13 09:30:00|8510.4|8509.5|8510|8509.1|8511.4|8510.5|8509.6|8508.7|174
1749807300000|2025-06-13 09:35:00|8510.2|8509.3|8508.2|8507.3|8510.5|8509.4|8508.2|8507.3|162
1749807600000|2025-06-13 09:40:00|8508.3|8507.4|8505.9|8505|8509.2|8508|8505.9|8504.6|174
1749807900000|2025-06-13 09:45:00|8505.8|8504.9|8507.5|8506.6|8508|8506.9|8505.1|8504.1|210
1749808200000|2025-06-13 09:50:00|8507.6|8506.7|8509.8|8508.9|8510|8509.1|8507.4|8506.5|184
1749808500000|2025-06-13 09:55:00|8509.9|8509|8508.7|8507.8|8511.2|8509.8|8507.8|8506.9|233
1749808800000|2025-06-13 10:00:00|8508.6|8507.7|8508.3|8507.4|8508.9|8508|8506.3|8505.4|206
1749809100000|2025-06-13 10:05:00|8508.5|8507.6|8505.3|8504.4|8509.5|8508.6|8505.2|8504.3|175
1749809400000|2025-06-13 10:10:00|8505.4|8504.5|8503.7|8502.8|8506|8505.1|8502.9|8502|177
1749809700000|2025-06-13 10:15:00|8503.6|8502.7|8502.3|8501.4|8503.9|8503|8501.4|8500.5|229
1749810000000|2025-06-13 10:20:00|8502.2|8501.3|8502.2|8501.3|8504.7|8503.8|8501.6|8500.7|211
1749810300000|2025-06-13 10:25:00|8502.3|8501.4|8502.8|8501.9|8502.9|8502|8501.1|8500.2|214
1749810600000|2025-06-13 10:30:00|8503.1|8502.2|8502.6|8501.7|8504.4|8503.4|8502.4|8501.5|210
1749810900000|2025-06-13 10:35:00|8502.5|8501.6|8502.9|8502|8503.9|8502.9|8501.1|8500.2|247
1749811200000|2025-06-13 10:40:00|8502.8|8501.9|8504.8|8503.3|8504.8|8503.8|8502.3|8501.4|206
1749811500000|2025-06-13 10:45:00|8504.5|8503.6|8497.4|8495.9|8504.6|8503.6|8495.2|8494.3|368
1749811800000|2025-06-13 10:50:00|8497.1|8496.2|8498.9|8498|8501.2|8499.7|8497.1|8495.9|227
1749812100000|2025-06-13 10:55:00|8499.2|8498.3|8500.7|8499.8|8501.4|8500.2|8499.2|8498.3|222
1749812400000|2025-06-13 11:00:00|8500.8|8499.9|8500.9|8499.4|8501.9|8500.7|8500.5|8499.3|218
1749812700000|2025-06-13 11:05:00|8500.4|8498.9|8496.7|8495.8|8500.6|8499.4|8495.7|8494.8|239
1749813000000|2025-06-13 11:10:00|8496.6|8495.7|8498.9|8498|8499.5|8498.6|8496.1|8495.2|248
1749813300000|2025-06-13 11:15:00|8498.7|8497.8|8498.3|8497.4|8500.1|8499.2|8498.3|8497.1|212
1749813600000|2025-06-13 11:20:00|8498.4|8497.5|8499.6|8498.7|8500.3|8499.2|8498.3|8497.4|213
1749813900000|2025-06-13 11:25:00|8499.8|8498.9|8499.1|8498.2|8500|8498.9|8497.9|8496.8|235
1749814200000|2025-06-13 11:30:00|8499|8498.1|8496.1|8495.2|8499|8498.1|8495.9|8494.7|264
1749814500000|2025-06-13 11:35:00|8496.2|8495.3|8494.8|8493.9|8496.2|8495.3|8493.6|8492.7|227
1749814800000|2025-06-13 11:40:00|8494.7|8493.8|8495.3|8494.4|8496.5|8495.5|8494.4|8493.5|184
1749815100000|2025-06-13 11:45:00|8495.2|8494.3|8496.3|8495.4|8497.8|8496.9|8495|8494.1|177
1749815400000|2025-06-13 11:50:00|8496.2|8495.3|8497.5|8496.6|8497.7|8496.8|8495.7|8494.8|156
1749815700000|2025-06-13 11:55:00|8497.4|8496.5|8501.8|8500.9|8502.2|8501.3|8497.4|8496.5|226
1749816000000|2025-06-13 12:00:00|8501.7|8500.8|8501.9|8501|8502.2|8501.3|8500|8499.1|206
1749816300000|2025-06-13 12:05:00|8501.8|8500.9|8505.2|8504.3|8505.2|8504.3|8501.7|8500.8|156
1749816600000|2025-06-13 12:10:00|8505.1|8503.6|8507.3|8506.4|8508.4|8507.5|8504.6|8503.6|179
1749816900000|2025-06-13 12:15:00|8507.2|8506.3|8508.9|8508|8509|8508.1|8506.9|8505.9|158
1749817200000|2025-06-13 12:20:00|8508.8|8507.9|8509.8|8508.9|8512.6|8511.5|8508.3|8507.4|306
1749817500000|2025-06-13 12:25:00|8510.1|8509.2|8511.3|8510.4|8511.7|8510.8|8508.5|8507.5|189
1749817800000|2025-06-13 12:30:00|8511.2|8510.3|8511.7|8510.8|8512.9|8512|8511|8510.1|206
1749818100000|2025-06-13 12:35:00|8511.6|8510.7|8511.6|8510.7|8512.1|8511.2|8508.8|8507.9|208
1749818400000|2025-06-13 12:40:00|8511.7|8510.8|8513|8512.1|8513.1|8512.2|8509.2|8508.3|197
1749818700000|2025-06-13 12:45:00|8512.9|8512|8512.2|8511.3|8513.9|8512.8|8511.3|8510.4|187
1749819000000|2025-06-13 12:50:00|8512.3|8511.4|8510.5|8509.6|8512.9|8512|8509.5|8508.6|210
1749819300000|2025-06-13 12:55:00|8510.6|8509.7|8509.5|8508.6|8511.7|8510.8|8509.5|8508.6|175
1749819600000|2025-06-13 13:00:00|8509.6|8508.7|8510.4|8509.5|8511|8510.1|8509|8508.1|224
1749819900000|2025-06-13 13:05:00|8510.5|8509.6|8512.1|8511.2|8512.3|8511.4|8510.1|8509.2|146
1749820200000|2025-06-13 13:10:00|8512|8511.1|8510.3|8509.4|8512.2|8511.3|8509.7|8508.8|187
1749820500000|2025-06-13 13:15:00|8510.8|8509.9|8509.9|8509|8512.1|8511.2|8509.9|8509|177
1749820800000|2025-06-13 13:20:00|8510|8509.1|8509.6|8508.7|8511.2|8510.3|8509.4|8508.5|146
1749821100000|2025-06-13 13:25:00|8509.5|8508.6|8507|8506.1|8509.8|8508.9|8506.8|8505.9|180
1749821400000|2025-06-13 13:30:00|8506.9|8506|8507|8506.1|8507.6|8506.4|8505.1|8504.2|279
1749821700000|2025-06-13 13:35:00|8506.9|8506|8509.2|8508.3|8510.7|8509.8|8506.9|8505.8|315
1749822000000|2025-06-13 13:40:00|8509.3|8508.4|8510.2|8509.3|8510.5|8509.6|8508.4|8507.5|230
1749822300000|2025-06-13 13:45:00|8510.1|8508.7|8511.6|8510.7|8512.6|8511.7|8510|8508.7|284
1749822600000|2025-06-13 13:50:00|8511.8|8510.9|8511.5|8510.6|8512.7|8511.8|8509|8508.1|231
1749822900000|2025-06-13 13:55:00|8511.7|8510.8|8511.5|8507.6|8513.1|8512.2|8509.9|8507.4|227
1749823200000|2025-06-13 14:00:00|8511.7|8506.5|8510.7|8509.8|8512.8|8511.5|8509.3|8506.5|256
1749823500000|2025-06-13 14:05:00|8510.6|8509.7|8511.1|8510.2|8512.5|8511.6|8508.9|8508|220
1749823800000|2025-06-13 14:10:00|8511|8510.1|8513.7|8512.8|8514.9|8514|8509.6|8508.7|306
1749824100000|2025-06-13 14:15:00|8513.9|8513|8512.1|8511.2|8514.9|8514|8511.9|8511|241
1749824400000|2025-06-13 14:20:00|8512|8511.1|8514.5|8513.6|8515|8514.1|8511.7|8510.8|215
1749824700000|2025-06-13 14:25:00|8514.6|8513.7|8517|8516.1|8517.3|8516.2|8513.5|8512.6|208
1749825000000|2025-06-13 14:30:00|8517.1|8516.2|8514.2|8513.3|8517.4|8516.5|8513.4|8512.5|206
1749825300000|2025-06-13 14:35:00|8514.4|8513.5|8511.9|8511|8514.9|8514|8511.4|8510.2|192
1749825600000|2025-06-13 14:40:00|8512.1|8511.2|8510.3|8509.4|8512.2|8511.3|8508.7|8507.8|217
1749825900000|2025-06-13 14:45:00|8510.5|8509.6|8505.7|8504.8|8511.7|8510.6|8504.1|8503.2|275
1749826200000|2025-06-13 14:50:00|8505.6|8504.7|8508.6|8507.1|8509.3|8508.4|8505.5|8504.6|305
1749826500000|2025-06-13 14:55:00|8508.9|8507.4|8504.7|8503.8|8509.6|8508.3|8503.3|8502.4|405
1749826800000|2025-06-13 15:00:00|8504.6|8503.7|8503.2|8502.3|8504.6|8503.7|8500.8|8499.9|364
1749827100000|2025-06-13 15:05:00|8503.3|8502.4|8503.7|8502.2|8503.7|8502.5|8500.1|8499.2|247
1749827400000|2025-06-13 15:10:00|8503.4|8502.5|8503.2|8501.7|8505.1|8503.8|8502.5|8501.6|228
1749827700000|2025-06-13 15:15:00|8503.3|8501.8|8502.6|8501.7|8504.2|8503.3|8501.7|8500.8|231
1749828000000|2025-06-13 15:20:00|8502.5|8501.6|8504.1|8503.2|8504.5|8503.6|8501.9|8500.7|249
1749828300000|2025-06-13 15:25:00|8504|8503.1|8507|8506.1|8508.2|8507.1|8504|8503.1|261
1749828600000|2025-06-13 15:30:00|8507.2|8506.3|8505.7|8504.8|8507.2|8506.3|8504.9|8503.8|219
1749828900000|2025-06-13 15:35:00|8505.9|8505|8505.7|8504.8|8509.1|8508.2|8505.4|8504.5|244
1749829200000|2025-06-13 15:40:00|8505.6|8504.7|8502.2|8501.3|8506.1|8505.1|8502|8501.1|232
1749829500000|2025-06-13 15:45:00|8502.3|8501.4|8501.3|8500.4|8504.7|8503.8|8501.2|8500.3|240
1749829800000|2025-06-13 15:50:00|8501.5|8500.6|8501.3|8500.4|8502.2|8501.3|8500.1|8499.2|221
1749830100000|2025-06-13 15:55:00|8501.4|8500.5|8502.7|8501.8|8502.8|8501.9|8501.1|8500|269
1749830400000|2025-06-13 16:00:00|8502.6|8501.7|8502.8|8501.9|8504.6|8503.7|8502.3|8501.3|234
1749830700000|2025-06-13 16:05:00|8502.9|8502|8501.8|8500.9|8503|8502.1|8500.8|8499.9|221
1749831000000|2025-06-13 16:10:00|8501.9|8501|8500.5|8499.6|8502.3|8501.4|8500.1|8499.2|202
1749831300000|2025-06-13 16:15:00|8500.3|8499.4|8501.9|8500.4|8501.9|8500.8|8499.6|8498.7|183
1749831600000|2025-06-13 16:20:00|8502|8500.5|8501.8|8500.9|8503.3|8502.4|8501.5|8500.5|146
1749831900000|2025-06-13 16:25:00|8501.6|8500.7|8503.5|8502.6|8503.8|8502.9|8501.3|8500.2|135
1749832200000|2025-06-13 16:30:00|8503.4|8502.5|8504.2|8503.3|8504.4|8503.4|8502.6|8501.7|140
1749832500000|2025-06-13 16:35:00|8504.1|8503.2|8504|8503.1|8504.9|8504|8503.4|8502.5|159
1749832800000|2025-06-13 16:40:00|8503.9|8503|8502.7|8501.2|8504.4|8503.5|8501.8|8500.9|186
1749833100000|2025-06-13 16:45:00|8502.6|8501.1|8502.8|8501.9|8503.1|8502|8501.4|8500.3|132
1749833400000|2025-06-13 16:50:00|8502.7|8501.8|8501.7|8500.8|8503.1|8502.2|8500.9|8499.7|173
1749833700000|2025-06-13 16:55:00|8501.8|8500.9|8499.7|8498.8|8501.8|8500.9|8499.1|8498|165
1749834000000|2025-06-13 17:00:00|8500|8499.1|8502.3|8501.4|8503|8502.1|8499.9|8498.7|186
1749834300000|2025-06-13 17:05:00|8502.2|8501.3|8499.2|8498.3|8502.6|8501.7|8498.3|8497.3|167
1749834600000|2025-06-13 17:10:00|8499.3|8498.4|8499|8498.1|8499.9|8499|8498.3|8497.4|159
1749834900000|2025-06-13 17:15:00|8498.9|8498|8499.4|8498.5|8499.5|8498.6|8497.8|8496.9|163
1749835200000|2025-06-13 17:20:00|8499.3|8498.4|8498.1|8497.2|8499.4|8498.5|8497.9|8497|152
1749835500000|2025-06-13 17:25:00|8498|8497.1|8500.3|8499.4|8500.5|8499.6|8497.5|8496.6|105
1749835800000|2025-06-13 17:30:00|8500.6|8499.7|8502|8501.1|8502.2|8501.3|8500.3|8499.1|159
1749836100000|2025-06-13 17:35:00|8501.8|8500.9|8501.1|8500.2|8502.1|8501.2|8500.8|8499.9|135
1749836400000|2025-06-13 17:40:00|8501.2|8500.3|8500.1|8499.2|8501.4|8500.5|8500|8499.1|158
1749836700000|2025-06-13 17:45:00|8500|8499.1|8500.9|8500|8501.2|8500.3|8500|8499.1|113
1749837000000|2025-06-13 17:50:00|8500.6|8499.7|8502.8|8501.9|8502.8|8501.9|8500.4|8499.5|158
1749837300000|2025-06-13 17:55:00|8502.7|8501.8|8502.8|8501.9|8503.6|8502.7|8501.8|8500.9|171
1749837600000|2025-06-13 18:00:00|8502.9|8502|8502.3|8501.4|8503.2|8502.3|8501.4|8500.5|161
1749837900000|2025-06-13 18:05:00|8502.2|8501.3|8504.2|8503.3|8506.1|8504.7|8501.6|8500.7|195
1749838200000|2025-06-13 18:10:00|8504.1|8503.2|8504.7|8503.8|8505.8|8504.9|8503.4|8502.5|166
1749838500000|2025-06-13 18:15:00|8504.8|8503.9|8505.1|8504.2|8505.7|8504.8|8504.3|8503.4|148
1749838800000|2025-06-13 18:20:00|8505.2|8504.3|8506.4|8505.5|8506.6|8505.7|8504.7|8503.8|120
1749839100000|2025-06-13 18:25:00|8506.3|8505.4|8505.1|8504.2|8506.8|8505.7|8505.1|8504.2|175
1749839400000|2025-06-13 18:30:00|8504.9|8504|8506.9|8506|8508|8506.8|8504.8|8503.9|206
1749839700000|2025-06-13 18:35:00|8507.3|8505.8|8506.7|8505.8|8508.2|8507.2|8506.7|8505.8|155
1749840000000|2025-06-13 18:40:00|8506.9|8506|8506.3|8505.4|8508.4|8507.5|8506.3|8505.4|233
1749840300000|2025-06-13 18:45:00|8506.7|8505.8|8507.7|8506.8|8508.2|8507.2|8505.5|8504.6|193
1749840600000|2025-06-13 18:50:00|8507.6|8506.7|8508|8507.1|8509.3|8508.4|8507.5|8506.4|168
1749840900000|2025-06-13 18:55:00|8508.1|8507.2|8510.3|8509.4|8510.8|8509.9|8507.2|8506.3|205
1749841200000|2025-06-13 19:00:00|8510.2|8509.3|8508.1|8507.2|8510.8|8509.9|8507.9|8507|200
1749841500000|2025-06-13 19:05:00|8508.2|8507.3|8507.4|8506.5|8508.8|8507.9|8507.4|8506.5|123
1749841800000|2025-06-13 19:10:00|8507.2|8506.3|8508.3|8507.4|8508.7|8507.8|8506.6|8505.7|109
1749842100000|2025-06-13 19:15:00|8508.4|8507.5|8509.5|8508.6|8509.7|8508.8|8508|8507.1|144
1749842400000|2025-06-13 19:20:00|8509.6|8508.7|8509.8|8508.9|8510.6|8509.7|8508.2|8507.3|124
1749842700000|2025-06-13 19:25:00|8509.9|8509|8510.8|8509.9|8511.1|8510.2|8509.7|8508.8|77
1749843000000|2025-06-13 19:30:00|8510.9|8510|8511.1|8510.2|8511.2|8510.3|8509.7|8508.8|100
1749843300000|2025-06-13 19:35:00|8510.9|8510|8511.2|8510.3|8511.3|8510.3|8509.3|8508.4|109
1749843600000|2025-06-13 19:40:00|8511.3|8510.4|8512.7|8511.8|8513|8512.1|8511.2|8510.3|81
1749843900000|2025-06-13 19:45:00|8512.5|8511.6|8512.2|8511.3|8513|8512.1|8511.6|8510.7|98
1749844200000|2025-06-13 19:50:00|8512.1|8511.2|8510.9|8510|8512.2|8511.3|8510.5|8509.6|141
1749844500000|2025-06-13 19:55:00|8510.8|8509.9|8511.6|8510.7|8512.7|8511.8|8510.7|8509.8|234
1749844800000|2025-06-13 20:00:00|8511.1|8510.2|8510.3|8508.8|8511.9|8511|8509.7|8508.4|182
1749845100000|2025-06-13 20:05:00|8509.9|8509|8510|8508.5|8510.6|8509.2|8508.9|8507.6|144
1749845400000|2025-06-13 20:10:00|8509.8|8508.3|8511.3|8509.8|8512.5|8511|8509.8|8508.3|100
1749845700000|2025-06-13 20:15:00|8511|8509.5|8510.2|8508.7|8511|8509.5|8508.9|8507.4|79
1749846000000|2025-06-13 20:20:00|8510.5|8509|8510.5|8509|8511.3|8509.8|8509.5|8508|120
1749846300000|2025-06-13 20:25:00|8510.6|8509.1|8511|8509.5|8511.3|8509.8|8510.3|8508.8|71
1749846600000|2025-06-13 20:30:00|8510.9|8509.4|8511.8|8510.3|8511.9|8510.4|8510.4|8508.9|75
1749846900000|2025-06-13 20:35:00|8511.7|8510.2|8511.3|8509.8|8512|8510.5|8511|8509.5|53
1749847200000|2025-06-13 20:40:00|8511.4|8509.9|8512.6|8511.1|8513|8511.5|8509.5|8508|182
1749847500000|2025-06-13 20:45:00|8512.5|8511|8511.1|8509.6|8512.6|8511.1|8510.7|8509.2|216
1749847800000|2025-06-13 20:50:00|8511.3|8509.8|8511.4|8509.9|8514|8510.9|8510.7|8506.8|271
1749848100000|2025-06-13 20:55:00|8511.9|8509.5|8516.4|8504.5|8517.4|8510|8511.8|8503.8|396
1750017600000|2025-06-15 20:00:00|8511.1|8499.2|8509.8|8497.4|8511.6|8499.2|8509.8|8490.3|8
1750018200000|2025-06-15 20:10:00|8511.6|8499.2|8511|8499.2|8511.6|8499.2|8511|8499.2|3
1750018500000|2025-06-15 20:15:00|8513|8492|8511|8499.2|8513|8499.2|8511|8491.8|4
1750018800000|2025-06-15 20:20:00|8509.7|8503.2|8511.9|8505.4|8516.2|8507.2|8509.7|8503.1|6
1750019100000|2025-06-15 20:25:00|8513|8500.8|8508.5|8502|8513|8502.7|8508.5|8500.8|5
1750019400000|2025-06-15 20:30:00|8508.1|8501.6|8507.5|8501|8511|8501.6|8507.5|8489.1|13
1750019700000|2025-06-15 20:35:00|8510|8489|8508.7|8487.7|8510|8500.3|8506.8|8487.7|17
1750020000000|2025-06-15 20:40:00|8506.1|8499.6|8504.7|8498.2|8508.2|8499.6|8504.7|8496.4|8
1750020300000|2025-06-15 20:45:00|8506.6|8495|8511.8|8495.2|8512|8498.1|8503.7|8495|9
1750020600000|2025-06-15 20:50:00|8509.9|8497.1|8508.4|8487.4|8511.4|8497.3|8508.2|8487.2|7
1750020900000|2025-06-15 20:55:00|8508.8|8486.9|8508.5|8486.6|8511.1|8496.2|8507.6|8485.7|19
1750021200000|2025-06-15 21:00:00|8510.1|8488.2|8506.9|8495|8511.2|8495|8506.2|8488.2|6
1750021500000|2025-06-15 21:05:00|8507.3|8495.4|8507|8495.1|8508.7|8496.8|8506.3|8494.4|29
1750021800000|2025-06-15 21:10:00|8507.3|8495.4|8506|8494.1|8507.3|8495.9|8503.2|8491.3|51
1750022100000|2025-06-15 21:15:00|8506.2|8494.3|8510.9|8502.7|8511.5|8503.1|8506.2|8494.3|66
1750022400000|2025-06-15 21:20:00|8512|8503.6|8513.3|8501.4|8516.3|8504.4|8511.8|8500.2|55
1750022700000|2025-06-15 21:25:00|8513.9|8502.4|8512.9|8501|8515.8|8505.1|8512.5|8500.6|34
1750023000000|2025-06-15 21:30:00|8513.3|8501.4|8513.5|8501.6|8515|8503.1|8511.7|8499.8|54
1750023300000|2025-06-15 21:35:00|8513.4|8501.5|8512.1|8500.2|8514.1|8502.2|8512.1|8500.2|11
1750023600000|2025-06-15 21:40:00|8512|8500.1|8512.6|8504.6|8516.7|8504.8|8511.9|8500|21
1750023900000|2025-06-15 21:45:00|8512.4|8502.9|8514.6|8502.7|8515.8|8503.9|8512.4|8502.5|72
1750024200000|2025-06-15 21:50:00|8514.5|8502.6|8517.6|8505.7|8518.5|8506.6|8513.7|8501.8|61
1750024500000|2025-06-15 21:55:00|8517.4|8505.5|8518.4|8506.5|8519.7|8507.8|8513.7|8501.8|27
1750024800000|2025-06-15 22:00:00|8519.4|8507.5|8518.9|8509.2|8519.8|8510.3|8511.6|8502.9|272
1750025100000|2025-06-15 22:05:00|8518.5|8509.6|8514.8|8507.5|8518.5|8510.8|8514.1|8506.8|167
1750025400000|2025-06-15 22:10:00|8513.9|8509.1|8514.7|8510.2|8516.8|8511.9|8513.3|8506.8|243
1750025700000|2025-06-15 22:15:00|8514.9|8510.4|8512|8510.5|8515.4|8512.4|8511.7|8509.6|385
1750026000000|2025-06-15 22:20:00|8512.1|8510.6|8513.5|8512|8515.4|8513.8|8512|8509.9|352
1750026300000|2025-06-15 22:25:00|8513.6|8512.1|8513.4|8511.9|8514.3|8512.8|8512.2|8510.3|427
1750026600000|2025-06-15 22:30:00|8513.3|8511.8|8513.5|8512|8514.5|8513|8512.4|8510.5|559
1750026900000|2025-06-15 22:35:00|8514|8512.5|8513.9|8511.3|8515.2|8513.7|8513.1|8510.8|638
1750027200000|2025-06-15 22:40:00|8513.7|8511.2|8513.4|8511.9|8515|8513.5|8513.3|8511.1|485
1750027500000|2025-06-15 22:45:00|8513.6|8512.1|8515.2|8513.7|8515.6|8513.7|8512.6|8510.4|399
1750027800000|2025-06-15 22:50:00|8515.1|8513.6|8515.6|8513.4|8516.1|8514.4|8514.7|8512.7|520
1750028100000|2025-06-15 22:55:00|8515.7|8513.3|8514.4|8511.6|8515.7|8514|8514.1|8511.3|433
1750028400000|2025-06-15 23:00:00|8514|8511|8513.3|8511.8|8514.8|8512.7|8512|8510.2|397
1750028700000|2025-06-15 23:05:00|8513.4|8511.9|8512.5|8511|8513.5|8512|8512.1|8510.5|226
1750029000000|2025-06-15 23:10:00|8512.6|8511.1|8512.4|8510.9|8512.9|8511.2|8510.5|8509|245
1750029300000|2025-06-15 23:15:00|8512.7|8511.2|8513.9|8512.4|8514.3|8512.8|8511.9|8510.4|153
1750029600000|2025-06-15 23:20:00|8513.8|8512.3|8514.5|8513|8514.7|8513.2|8513.5|8512|115
1750029900000|2025-06-15 23:25:00|8514.4|8512.9|8513.3|8511.8|8514.4|8512.9|8512.8|8511.3|37
1750030200000|2025-06-15 23:30:00|8513.4|8511.9|8515.2|8513.7|8515.7|8514.2|8513.2|8511.7|119
1750030500000|2025-06-15 23:35:00|8514.9|8513.4|8513.9|8512.4|8514.9|8513.4|8513.3|8511.9|127
1750030800000|2025-06-15 23:40:00|8514|8512.5|8514|8513.1|8514.5|8513.3|8513.3|8511.8|148
1750031100000|2025-06-15 23:45:00|8514.1|8513.2|8514.8|8513.3|8515.5|8514.3|8513.8|8512.4|193
1750031400000|2025-06-15 23:50:00|8514.9|8513.4|8514|8512.5|8515.9|8514.5|8513.7|8512.2|133
1750031700000|2025-06-15 23:55:00|8514.1|8512.6|8516|8515.1|8516.4|8515.4|8513.6|8512.1|187
1750032000000|2025-06-16 00:00:00|8516.1|8515.2|8516.1|8515.2|8519.2|8518|8515.6|8514.6|325
1750032300000|2025-06-16 00:05:00|8516|8515.1|8519|8517.5|8519|8517.7|8515.8|8514.7|153
1750032600000|2025-06-16 00:10:00|8518.8|8517.3|8518.3|8517.4|8520.2|8518.8|8518.2|8516.8|219
1750032900000|2025-06-16 00:15:00|8518.2|8517.3|8517.9|8517|8519|8517.7|8517.5|8516.1|147
1750033200000|2025-06-16 00:20:00|8518|8517.1|8518|8516.5|8518.5|8517.3|8516.7|8515.5|164
1750033500000|2025-06-16 00:25:00|8518.1|8516.6|8516.3|8515.4|8518.8|8517.4|8516.1|8515|165
1750033800000|2025-06-16 00:30:00|8516.2|8515.3|8517.9|8516.4|8517.9|8516.6|8516.1|8514.8|175
1750034100000|2025-06-16 00:35:00|8517.5|8516.6|8518.1|8516.6|8518.9|8517.6|8517.4|8516.1|164
1750034400000|2025-06-16 00:40:00|8518|8516.5|8516.2|8515.3|8518|8516.8|8516|8515|118
1750034700000|2025-06-16 00:45:00|8516.1|8515.2|8516.8|8515.9|8517.2|8516|8515.8|8514.6|163
1750035000000|2025-06-16 00:50:00|8516.7|8515.8|8514.1|8513.2|8517.2|8516|8512.5|8511.6|259
1750035300000|2025-06-16 00:55:00|8514|8513.1|8513.3|8512.4|8514.4|8513.2|8512.6|8511.4|149
1750035600000|2025-06-16 01:00:00|8513.1|8512.2|8515.8|8514.9|8517.2|8515.8|8512.9|8511.9|245
1750035900000|2025-06-16 01:05:00|8515.9|8515|8513|8512.1|8516|8515.1|8512.9|8512|219
1750036200000|2025-06-16 01:10:00|8513.1|8512.2|8513.8|8512.3|8514.1|8512.9|8512.5|8511.6|161
1750036500000|2025-06-16 01:15:00|8513.5|8512.6|8513.3|8512.4|8514.4|8513.1|8512.7|8511.5|212
1750036800000|2025-06-16 01:20:00|8513.4|8512.5|8513.5|8512.6|8514|8512.7|8512.5|8511.4|197
1750037100000|2025-06-16 01:25:00|8513.6|8512.7|8513.5|8512.6|8514.4|8513.2|8513.2|8512.1|190
1750037400000|2025-06-16 01:30:00|8513.4|8512.5|8514.2|8513.3|8514.9|8514|8513.4|8512.5|189
1750037700000|2025-06-16 01:35:00|8514|8513.1|8513.4|8511.9|8514.1|8513.2|8511.3|8510.3|203
1750038000000|2025-06-16 01:40:00|8513|8512.1|8514.4|8513.5|8514.7|8513.7|8513|8511.8|194
1750038300000|2025-06-16 01:45:00|8514.8|8513.3|8514.6|8513.7|8515.9|8514.6|8514.1|8513|186
1750038600000|2025-06-16 01:50:00|8515|8513.5|8513.8|8512.9|8515.3|8514.2|8513|8511.9|168
1750038900000|2025-06-16 01:55:00|8513.7|8512.8|8512.9|8512|8514.5|8513.3|8512.7|8511.8|151
1750039200000|2025-06-16 02:00:00|8513|8512.1|8513.1|8512.2|8514.2|8513.3|8512|8510.9|150
1750039500000|2025-06-16 02:05:00|8513|8512.1|8512.5|8511.6|8513.4|8512.2|8511.4|8510.3|152
1750039800000|2025-06-16 02:10:00|8512.8|8511.3|8512.7|8511.2|8513.7|8512.7|8512.3|8511.1|135
1750040100000|2025-06-16 02:15:00|8512.4|8510.9|8512.2|8510.7|8512.9|8511.8|8511.7|8510.2|142
1750040400000|2025-06-16 02:20:00|8512.1|8510.6|8513.1|8511.6|8513.2|8512|8511.7|8510.5|158
1750040700000|2025-06-16 02:25:00|8513.2|8511.7|8512.3|8510.8|8513.4|8512.3|8512.1|8510.7|150
1750041000000|2025-06-16 02:30:00|8512.2|8510.7|8512.7|8511.8|8512.9|8511.9|8512|8510.7|111
1750041300000|2025-06-16 02:35:00|8512.8|8511.9|8512.9|8512|8513.6|8512.6|8512.3|8511.3|107
1750041600000|2025-06-16 02:40:00|8513|8512.1|8513.1|8512.2|8513.3|8512.4|8512.7|8511.5|77
1750041900000|2025-06-16 02:45:00|8513|8512.1|8514.1|8513.2|8514.2|8513.3|8512.6|8511.5|82
1750042200000|2025-06-16 02:50:00|8514|8513.1|8514.7|8513.8|8515.3|8514.2|8513.7|8512.7|91
1750042500000|2025-06-16 02:55:00|8514.9|8513.4|8514.4|8513.5|8515|8514.1|8513.6|8512.6|96
1750042800000|2025-06-16 03:00:00|8514.6|8513.1|8514.3|8513.4|8514.8|8513.5|8513.8|8512.9|102
1750043100000|2025-06-16 03:05:00|8514.4|8513.5|8513.8|8512.9|8515.2|8514|8513.8|8512.9|114
1750043400000|2025-06-16 03:10:00|8513.7|8512.8|8514.6|8513.7|8514.9|8513.8|8513.7|8512.7|117
1750043700000|2025-06-16 03:15:00|8514.7|8513.8|8514.3|8513.4|8515.1|8514.1|8514|8512.8|101
1750044000000|2025-06-16 03:20:00|8514.2|8513.3|8516|8515.1|8516.4|8515.3|8513.9|8513|103
1750044300000|2025-06-16 03:25:00|8516.2|8515.3|8516.3|8515.4|8516.8|8515.6|8515.7|8514.7|97
1750044600000|2025-06-16 03:30:00|8516.2|8515.3|8516.6|8515.7|8516.8|8515.9|8515.2|8514.3|106
1750044900000|2025-06-16 03:35:00|8516.8|8515.9|8517|8516.1|8517.3|8516.2|8516.5|8515.4|98
1750045200000|2025-06-16 03:40:00|8517.3|8515.8|8516.7|8515.8|8517.9|8516.9|8516.6|8515.5|106
1750045500000|2025-06-16 03:45:00|8516.8|8515.9|8516.2|8515.3|8517.2|8516.2|8515.9|8514.7|118
1750045800000|2025-06-16 03:50:00|8516.1|8515.2|8515.9|8515|8516.7|8515.8|8515.4|8514.5|89
1750046100000|2025-06-16 03:55:00|8515.8|8514.9|8516.3|8515.4|8516.9|8515.9|8515.6|8514.3|87
1750046400000|2025-06-16 04:00:00|8516.4|8515.5|8516.5|8515.6|8517.2|8516.3|8516|8514.8|118
1750046700000|2025-06-16 04:05:00|8516.4|8515.5|8515.9|8515|8516.7|8515.8|8515.7|8514.8|74
1750047000000|2025-06-16 04:10:00|8516|8515.1|8517.3|8516.4|8517.6|8516.5|8515.5|8514.3|158
1750047300000|2025-06-16 04:15:00|8517.2|8516.3|8516.6|8515.1|8517.6|8516.6|8516.4|8515.1|82
1750047600000|2025-06-16 04:20:00|8516.3|8515.4|8516.7|8515.8|8516.9|8516|8516.1|8515|58
1750047900000|2025-06-16 04:25:00|8516.8|8515.9|8516.6|8515.7|8517|8516.1|8516.3|8515.4|82
1750048200000|2025-06-16 04:30:00|8516.5|8515.6|8516.5|8515.6|8516.6|8515.7|8516.1|8515.1|54
1750048500000|2025-06-16 04:35:00|8516.6|8515.7|8516|8515.1|8516.6|8515.7|8515.4|8514.3|78
1750048800000|2025-06-16 04:40:00|8516.1|8515.2|8516|8515.1|8516.6|8515.4|8515.4|8514.4|86
1750049100000|2025-06-16 04:45:00|8515.9|8515|8515.5|8514|8516.3|8515.2|8515.1|8513.9|99
1750049400000|2025-06-16 04:50:00|8514.9|8514.1|8516.4|8514.9|8516.5|8515.3|8514.2|8513.3|114
1750049700000|2025-06-16 04:55:00|8516.3|8514.8|8516.1|8514.6|8517|8515.7|8515.7|8514.4|77
1750050000000|2025-06-16 05:00:00|8516|8514.5|8515.9|8515|8516.7|8515.5|8515.2|8514.1|144
1750050300000|2025-06-16 05:05:00|8516.3|8514.8|8516.9|8515.4|8516.9|8515.9|8514.6|8513.7|170
1750050600000|2025-06-16 05:10:00|8516.7|8515.8|8515.9|8515|8517|8515.9|8515.7|8514.7|139
1750050900000|2025-06-16 05:15:00|8515.8|8514.9|8516.6|8515.7|8517|8515.9|8515.5|8514.4|204
1750051200000|2025-06-16 05:20:00|8516.8|8515.9|8516.8|8515.3|8517.4|8516.2|8515.9|8515|142
1750051500000|2025-06-16 05:25:00|8516.5|8515.6|8517.2|8516.3|8517.9|8516.6|8516.3|8515.4|137
1750051800000|2025-06-16 05:30:00|8517|8516.1|8518.4|8516.9|8518.5|8517.2|8517|8515.9|137
1750052100000|2025-06-16 05:35:00|8518.3|8516.8|8518.1|8516.6|8519.6|8518.5|8518.1|8516.6|142
1750052400000|2025-06-16 05:40:00|8518|8516.5|8517.4|8515.9|8518.2|8516.7|8516.3|8514.8|166
1750052700000|2025-06-16 05:45:00|8517.1|8516.2|8517.6|8516.7|8518.3|8517.1|8516.9|8515.9|122
1750053000000|2025-06-16 05:50:00|8517.7|8516.8|8518.2|8517.3|8518.7|8517.5|8517.3|8516|203
1750053300000|2025-06-16 05:55:00|8518.5|8517|8516.3|8515.4|8518.9|8517.8|8516.2|8515.2|182
1750053600000|2025-06-16 06:00:00|8516.1|8515.2|8515.7|8514.2|8516.3|8515.2|8515|8514|222
1750053900000|2025-06-16 06:05:00|8515.5|8514.6|8514.6|8513.7|8516.9|8515.7|8514.2|8513.3|194
1750054200000|2025-06-16 06:10:00|8514.7|8513.8|8513.8|8512.9|8515.8|8514.9|8513.8|8512.9|169
1750054500000|2025-06-16 06:15:00|8513.9|8513|8511.8|8510.9|8514|8513.1|8511.7|8510.8|170
1750054800000|2025-06-16 06:20:00|8511.7|8510.8|8512.1|8511.2|8513.2|8512|8510.9|8510|170
1750055100000|2025-06-16 06:25:00|8512|8511.1|8511.6|8510.7|8514.4|8513.5|8511.6|8510.3|242
1750055400000|2025-06-16 06:30:00|8511.7|8510.8|8513|8512.1|8513.9|8513|8511.1|8509.9|262
1750055700000|2025-06-16 06:35:00|8512.9|8512|8514.4|8513.5|8514.9|8514|8512.7|8511.6|198
1750056000000|2025-06-16 06:40:00|8514.2|8513.3|8514.5|8513.6|8515.9|8515|8512.8|8511.6|225
1750056300000|2025-06-16 06:45:00|8514.4|8513.5|8514|8513.1|8515.2|8514.1|8513.2|8512.1|169
1750056600000|2025-06-16 06:50:00|8513.9|8513|8517.6|8516.7|8520.6|8519.6|8513.9|8513|380
1750056900000|2025-06-16 06:55:00|8517.7|8516.8|8519.3|8518.4|8519.4|8518.5|8517.2|8516.3|318
1750057200000|2025-06-16 07:00:00|8519.2|8518.3|8517.8|8516.9|8519.6|8518.7|8516.7|8515.8|324
1750057500000|2025-06-16 07:05:00|8517.9|8517|8519.2|8518.3|8519.8|8518.7|8517|8516.1|221
1750057800000|2025-06-16 07:10:00|8519.3|8518.4|8518.6|8517.7|8520|8519.1|8517.9|8517|274
1750058100000|2025-06-16 07:15:00|8518.7|8517.8|8520.5|8519.6|8520.7|8519.8|8518.5|8517.6|241
1750058400000|2025-06-16 07:20:00|8520.6|8519.7|8522.9|8522|8524.2|8523.3|8520.2|8519|221
1750058700000|2025-06-16 07:25:00|8522.8|8521.9|8523.9|8523|8525.1|8524.2|8522.7|8521.8|201
1750059000000|2025-06-16 07:30:00|8523.8|8522.9|8524.3|8523.4|8524.9|8524|8522.5|8521.6|242
1750059300000|2025-06-16 07:35:00|8524.2|8523.3|8523.8|8522.9|8524.9|8523.9|8523|8522.1|157
1750059600000|2025-06-16 07:40:00|8523.7|8522.8|8525.2|8524.3|8525.2|8524.3|8523.3|8522.4|186
1750059900000|2025-06-16 07:45:00|8525.1|8524.2|8525.7|8524.8|8526.7|8525.8|8524.6|8523.4|153
1750060200000|2025-06-16 07:50:00|8525.6|8524.7|8523.7|8522.8|8525.7|8524.8|8523.6|8522.7|175
1750060500000|2025-06-16 07:55:00|8523.6|8522.7|8524|8523.1|8525|8524.1|8523.1|8521.9|255
1750060800000|2025-06-16 08:00:00|8523.9|8523|8524.4|8523.5|8525.8|8524.9|8523.7|8522.8|191
1750061100000|2025-06-16 08:05:00|8524.3|8523.4|8525.2|8524.3|8525.4|8524.5|8524|8523.1|159
1750061400000|2025-06-16 08:10:00|8525.3|8524.4|8527.6|8526.7|8527.8|8526.9|8524.8|8523.9|185
1750061700000|2025-06-16 08:15:00|8527.4|8526.5|8527.1|8526.2|8528.2|8527.3|8526.8|8525.9|167
1750062000000|2025-06-16 08:20:00|8527.4|8526.5|8524.7|8523.8|8527.9|8527|8524.3|8523.4|175
1750062300000|2025-06-16 08:25:00|8524.5|8523.6|8524.1|8523.2|8525|8524.1|8523.4|8522.5|151
1750062600000|2025-06-16 08:30:00|8523.9|8523|8525.2|8524.3|8525.4|8524.5|8523.3|8522.4|137
1750062900000|2025-06-16 08:35:00|8525.1|8524.2|8525.4|8524.5|8527|8526.1|8524.6|8523.7|138
1750063200000|2025-06-16 08:40:00|8525.5|8524.6|8527.4|8526.5|8527.8|8526.9|8525.1|8524.2|134
1750063500000|2025-06-16 08:45:00|8527.5|8526.6|8527.9|8527|8528|8527.1|8526.9|8526|150
1750063800000|2025-06-16 08:50:00|8527.7|8526.8|8529|8528.1|8529.5|8528.6|8527.3|8526.4|153
1750064100000|2025-06-16 08:55:00|8529.1|8528.2|8527.6|8526.1|8529.7|8528.8|8526.7|8525.5|218
1750064400000|2025-06-16 09:00:00|8527.4|8525.9|8526.3|8525.4|8527.5|8526.5|8525.3|8524.4|166
1750064700000|2025-06-16 09:05:00|8526.2|8525.3|8526.7|8525.8|8526.8|8525.9|8525.4|8524.5|122
1750065000000|2025-06-16 09:10:00|8526.6|8525.7|8527.7|8526.8|8527.9|8527|8526.2|8525.3|97
1750065300000|2025-06-16 09:15:00|8527.6|8526.7|8525.6|8524.7|8528.5|8527.4|8525.4|8524.5|132
1750065600000|2025-06-16 09:20:00|8525.5|8524.6|8524|8523.1|8525.5|8524.6|8524|8522.9|123
1750065900000|2025-06-16 09:25:00|8523.9|8523|8523.9|8523|8524.8|8523.9|8523.5|8522.6|116
1750066200000|2025-06-16 09:30:00|8523.8|8522.9|8523.4|8522.5|8524.7|8523.8|8523|8522.1|134
1750066500000|2025-06-16 09:35:00|8523.1|8522.2|8522.3|8521.4|8523.2|8522.3|8521.4|8520.5|119
1750066800000|2025-06-16 09:40:00|8522.4|8521.5|8522.8|8521.9|8523|8522.1|8520.9|8520|132
1750067100000|2025-06-16 09:45:00|8522.9|8522|8526.6|8525.7|8526.6|8525.7|8522.9|8522|124
1750067400000|2025-06-16 09:50:00|8526.5|8525.6|8529.4|8528.5|8529.8|8528.6|8526.1|8525.2|145
1750067700000|2025-06-16 09:55:00|8529.7|8528.2|8527.2|8526.3|8529.7|8528.6|8526.7|8525.8|207
1750068000000|2025-06-16 10:00:00|8527.3|8526.4|8526.1|8525.2|8527.9|8527|8526.1|8525.2|156
1750068300000|2025-06-16 10:05:00|8526.2|8525.3|8524.9|8524|8527.3|8526.4|8524.9|8524|120
1750068600000|2025-06-16 10:10:00|8525|8524.1|8524.1|8523.2|8525.3|8524.4|8523.5|8522.6|117
1750068900000|2025-06-16 10:15:00|8524|8523.1|8523.8|8522.9|8525|8524.1|8523.1|8522.2|126
1750069200000|2025-06-16 10:20:00|8524|8523.1|8524.4|8523.5|8524.6|8523.7|8523.1|8522.2|82
1750069500000|2025-06-16 10:25:00|8524.8|8523.9|8525.6|8524.7|8525.7|8524.8|8523.5|8522.3|156
1750069800000|2025-06-16 10:30:00|8525.7|8524.8|8524.3|8523.4|8526.1|8525|8524.2|8523.3|137
1750070100000|2025-06-16 10:35:00|8524.2|8523.3|8524.2|8523.3|8524.5|8523.6|8522.7|8521.8|114
1750070400000|2025-06-16 10:40:00|8524.1|8523.2|8524.1|8523.2|8525.1|8524.1|8523.5|8522.5|137
1750070700000|2025-06-16 10:45:00|8524|8523.1|8525.2|8524.3|8525.3|8524.4|8523.8|8522.9|104
1750071000000|2025-06-16 10:50:00|8525.3|8524.4|8524.6|8523.7|8526.3|8525.4|8524.2|8523.3|133
1750071300000|2025-06-16 10:55:00|8524.5|8523.6|8523.8|8522.9|8526.3|8525.4|8523.2|8522.3|267
1750071600000|2025-06-16 11:00:00|8523.9|8523|8524.5|8523.6|8525.5|8524.6|8522.8|8521.9|222
1750071900000|2025-06-16 11:05:00|8524.6|8523.7|8523.3|8522.4|8524.6|8523.7|8523|8522.1|116
1750072200000|2025-06-16 11:10:00|8523.1|8522.2|8524.2|8523.3|8524.5|8523.6|8522.7|8521.8|125
1750072500000|2025-06-16 11:15:00|8524.3|8523.4|8522.6|8521.7|8524.4|8523.5|8521.9|8520.8|152
1750072800000|2025-06-16 11:20:00|8522.5|8521.6|8523.9|8523|8524.5|8523.5|8522.5|8521.1|160
1750073100000|2025-06-16 11:25:00|8523.8|8522.9|8523.5|8522.6|8526.5|8525.3|8523.5|8522.6|163
1750073400000|2025-06-16 11:30:00|8523.6|8522.7|8522.8|8521.9|8523.9|8523|8522.2|8521.3|110
1750073700000|2025-06-16 11:35:00|8523.2|8522.3|8523|8521.5|8524.2|8523.3|8521.2|8519.7|196
1750074000000|2025-06-16 11:40:00|8523.1|8521.6|8522.7|8521.8|8523.5|8522.3|8521.4|8520.4|143
1750074300000|2025-06-16 11:45:00|8522.6|8521.7|8522.4|8521.5|8522.6|8521.7|8521.6|8520.7|98
1750074600000|2025-06-16 11:50:00|8522.7|8521.8|8523.6|8522.7|8524.2|8523.3|8522.4|8521.3|107
1750074900000|2025-06-16 11:55:00|8523.4|8522.5|8523.9|8523|8524.1|8523.2|8522|8521.1|191
1750075200000|2025-06-16 12:00:00|8524|8523.1|8525.7|8524.8|8525.8|8524.9|8522.7|8521.8|254
1750075500000|2025-06-16 12:05:00|8525.8|8524.9|8523.4|8522.5|8525.8|8524.9|8523.2|8522.3|175
1750075800000|2025-06-16 12:10:00|8523.5|8522.6|8523.3|8522.4|8524.4|8523.1|8522.7|8521.5|177
1750076100000|2025-06-16 12:15:00|8523.2|8522.3|8524.5|8523|8526|8524.9|8522.7|8521.8|182
1750076400000|2025-06-16 12:20:00|8524.3|8523.4|8524.6|8523.7|8525.2|8524.2|8523.9|8522.9|188
1750076700000|2025-06-16 12:25:00|8524.5|8523.6|8525.5|8522.5|8525.6|8524.3|8524|8522.5|225
1750077000000|2025-06-16 12:30:00|8525.9|8522.3|8525.7|8524.8|8527.4|8526|8525.2|8522.2|317
1750077300000|2025-06-16 12:35:00|8525.6|8524.7|8525.9|8525|8526.3|8525.4|8525|8524.1|157
1750077600000|2025-06-16 12:40:00|8526|8525.1|8524.9|8524|8526.6|8525.2|8524.9|8523.8|234
1750077900000|2025-06-16 12:45:00|8524.8|8523.9|8526.5|8525|8526.5|8525.5|8524.6|8523.7|122
1750078200000|2025-06-16 12:50:00|8526.4|8525.5|8525|8524.1|8527.1|8525.9|8524.3|8523.4|184
1750078500000|2025-06-16 12:55:00|8525.2|8524.3|8529.2|8528.3|8529.4|8528.5|8524.9|8523.9|195
1750078800000|2025-06-16 13:00:00|8528.9|8528|8529.5|8528.6|8530.2|8529.2|8528|8527.1|311
1750079100000|2025-06-16 13:05:00|8529.4|8528.5|8529.4|8528.5|8532.3|8531.4|8528.5|8527.2|388
1750079400000|2025-06-16 13:10:00|8529.1|8528.2|8528.5|8527.6|8531.2|8530|8528.3|8527.4|254
1750079700000|2025-06-16 13:15:00|8528.9|8528|8527.5|8526.6|8529.8|8528.9|8527.2|8526.3|240
1750080000000|2025-06-16 13:20:00|8527.6|8526.7|8527.8|8526.9|8529|8528.1|8526.7|8525.8|236
1750080300000|2025-06-16 13:25:00|8527.9|8527|8525.1|8524.2|8528.1|8527.2|8525|8524.1|227
1750080600000|2025-06-16 13:30:00|8525|8524.1|8525.5|8524.6|8526.3|8525.4|8524.4|8523.5|257
1750080900000|2025-06-16 13:35:00|8525.6|8524.7|8527.2|8526.3|8528.6|8527.3|8525.6|8524.6|329
1750081200000|2025-06-16 13:40:00|8527.3|8526.4|8525.7|8524.8|8527.7|8526.4|8524.6|8523.5|267
1750081500000|2025-06-16 13:45:00|8525.6|8524.7|8522.3|8521.4|8525.9|8524.8|8521.3|8520.4|275
1750081800000|2025-06-16 13:50:00|8522.5|8521.6|8521.7|8520.8|8523.2|8521.8|8520.9|8519.6|405
1750082100000|2025-06-16 13:55:00|8521.8|8520.9|8523.5|8522.6|8526.2|8525.3|8521.3|8520.4|614
1750082400000|2025-06-16 14:00:00|8523.6|8522.7|8525|8524.1|8526|8525.1|8522.8|8521.9|440
1750082700000|2025-06-16 14:05:00|8525.1|8524.2|8525.4|8524.5|8527.2|8526.3|8524.5|8523.6|279
1750083000000|2025-06-16 14:10:00|8525.3|8524.4|8526.6|8525.7|8527.6|8526.7|8525.1|8524.2|231
1750083300000|2025-06-16 14:15:00|8526.4|8525.5|8527.3|8526.4|8528.4|8527.5|8526|8525.1|279
1750083600000|2025-06-16 14:20:00|8527.4|8526.5|8529.3|8528.4|8529.6|8528.7|8525.3|8524.4|275
1750083900000|2025-06-16 14:25:00|8529.2|8528.3|8527.2|8525.7|8530.8|8529.9|8527.2|8525.7|305
1750084200000|2025-06-16 14:30:00|8527.4|8525.9|8525.5|8524.6|8528.6|8527.1|8524.4|8523.4|317
1750084500000|2025-06-16 14:35:00|8525.4|8524.5|8525.1|8524.2|8526.5|8525.3|8524.7|8523.8|317
1750084800000|2025-06-16 14:40:00|8525.2|8524.3|8524.9|8524|8525.6|8524.5|8523.4|8522.4|370
1750085100000|2025-06-16 14:45:00|8524.8|8523.9|8525.5|8524|8526.2|8525.1|8522|8521.1|447
1750085400000|2025-06-16 14:50:00|8525.6|8524.1|8527.9|8526.4|8527.9|8526.4|8524.2|8523|369
1750085700000|2025-06-16 14:55:00|8528|8526.5|8525.8|8524.9|8528|8526.7|8525.2|8524.2|445
1750086000000|2025-06-16 15:00:00|8525.7|8524.8|8526.1|8525.2|8527.3|8526.1|8524.5|8523.6|394
1750086300000|2025-06-16 15:05:00|8526.3|8525.4|8525.7|8524.8|8526.8|8525.6|8525|8523.8|262
1750086600000|2025-06-16 15:10:00|8525.8|8524.9|8524.2|8522.7|8527.1|8526|8523.7|8522.4|233
1750086900000|2025-06-16 15:15:00|8524.3|8522.8|8522|8520.5|8524.6|8523.5|8521.1|8519.7|270
1750087200000|2025-06-16 15:20:00|8521.9|8520.4|8523.6|8522.1|8524.1|8522.8|8521.5|8520|186
1750087500000|2025-06-16 15:25:00|8523.5|8522|8524.2|8522.7|8524.4|8523.1|8521.3|8520.2|268
1750087800000|2025-06-16 15:30:00|8524.1|8522.6|8523.2|8521.7|8525|8523.6|8522.2|8520.7|337
1750088100000|2025-06-16 15:35:00|8523.4|8521.9|8522.3|8520.8|8524.1|8522.6|8521.9|8520.4|184
1750088400000|2025-06-16 15:40:00|8522.2|8520.7|8521.3|8520.4|8522.3|8521.1|8521|8519.8|209
1750088700000|2025-06-16 15:45:00|8521.4|8520.5|8520.5|8519.6|8522.6|8521.4|8520.4|8519.5|202
1750089000000|2025-06-16 15:50:00|8520.4|8519.5|8518.2|8517.3|8521.4|8520.2|8518.2|8517|195
1750089300000|2025-06-16 15:55:00|8518.5|8517.6|8516.9|8516|8518.8|8517.6|8516.4|8515.2|179
1750089600000|2025-06-16 16:00:00|8516.8|8515.9|8516.9|8516|8518.8|8517.4|8516.5|8515.5|209
1750089900000|2025-06-16 16:05:00|8516.8|8515.9|8518.5|8517.6|8519.3|8517.8|8516.4|8514.9|162
1750090200000|2025-06-16 16:10:00|8518.4|8517.5|8516.5|8515.6|8520.3|8519.1|8516.3|8515.2|187
1750090500000|2025-06-16 16:15:00|8516.6|8515.1|8515.7|8514.2|8516.6|8515.3|8514.4|8513.1|174
1750090800000|2025-06-16 16:20:00|8515.2|8514.3|8514.6|8513.1|8515.8|8514.3|8513.3|8512.2|189
1750091100000|2025-06-16 16:25:00|8514.5|8513|8514.9|8513.4|8515.8|8514.3|8514.3|8512.8|148
1750091400000|2025-06-16 16:30:00|8514.8|8513.3|8514|8512.5|8515|8513.7|8513.6|8512.3|172
1750091700000|2025-06-16 16:35:00|8513.9|8512.4|8513.3|8511.8|8514.4|8512.9|8512.2|8511|169
1750092000000|2025-06-16 16:40:00|8513.2|8511.7|8513.2|8511.7|8513.8|8512.3|8512.1|8510.6|158
1750092300000|2025-06-16 16:45:00|8513.3|8511.8|8511.6|8510.7|8513.5|8512|8511.1|8509.7|150
1750092600000|2025-06-16 16:50:00|8512.1|8510.6|8513.6|8512.7|8514|8512.7|8511.5|8510|135
1750092900000|2025-06-16 16:55:00|8514|8512.5|8513.1|8511.6|8514.1|8512.9|8512.6|8511.5|87
1750093200000|2025-06-16 17:00:00|8513.2|8511.7|8511.2|8510.3|8513.2|8512|8511.1|8509.9|174
1750093500000|2025-06-16 17:05:00|8511.6|8510.1|8512.3|8510.8|8513.5|8512.3|8511.4|8509.9|179
1750093800000|2025-06-16 17:10:00|8512.4|8510.9|8514.6|8513.1|8515.1|8514|8511.7|8510.4|175
1750094100000|2025-06-16 17:15:00|8514.5|8513|8516.9|8515.4|8517.1|8515.9|8514.4|8512.9|129
1750094400000|2025-06-16 17:20:00|8517|8515.5|8516|8515.1|8517.7|8516.2|8516|8514.8|102
1750094700000|2025-06-16 17:25:00|8516.1|8515.2|8515.6|8514.1|8516.5|8515.3|8515.1|8513.8|115
1750095000000|2025-06-16 17:30:00|8515.7|8514.2|8515.5|8514|8516.2|8514.8|8514.9|8513.7|146
1750095300000|2025-06-16 17:35:00|8515.1|8514.2|8515|8513.5|8515.6|8514.2|8514.2|8512.9|154
1750095600000|2025-06-16 17:40:00|8514.9|8514|8513.9|8513|8515.5|8514.3|8513.6|8512.6|94
1750095900000|2025-06-16 17:45:00|8513.8|8512.9|8514.4|8513.5|8514.8|8513.7|8513.3|8512.4|105
1750096200000|2025-06-16 17:50:00|8514.3|8513.4|8516.3|8514.8|8516.3|8515.1|8513.9|8512.7|97
1750096500000|2025-06-16 17:55:00|8516.2|8514.7|8515.9|8515|8516.6|8515.4|8515.5|8514.4|112
1750096800000|2025-06-16 18:00:00|8516|8515.1|8516.6|8515.1|8516.8|8515.6|8514.9|8513.8|145
1750097100000|2025-06-16 18:05:00|8516.7|8515.2|8516.6|8515.7|8516.9|8515.7|8515.7|8514.7|74
1750097400000|2025-06-16 18:10:00|8516.4|8515.5|8515.1|8513.6|8516.8|8515.7|8514.6|8513.4|123
1750097700000|2025-06-16 18:15:00|8514.8|8513.9|8515|8513.5|8515.1|8513.9|8514.2|8513|113
1750098000000|2025-06-16 18:20:00|8515.3|8513.8|8514.1|8513.2|8515.4|8514.1|8514.1|8512.9|97
1750098300000|2025-06-16 18:25:00|8514.3|8512.8|8514.4|8512.9|8514.8|8513.6|8513.8|8512.6|78
1750098600000|2025-06-16 18:30:00|8514.5|8513|8515.9|8514.4|8516.2|8515.1|8514|8512.8|145
1750098900000|2025-06-16 18:35:00|8515.8|8514.3|8515.8|8514.9|8516.2|8515.3|8515|8513.7|140
1750099200000|2025-06-16 18:40:00|8515.9|8515|8516.1|8514.6|8516.7|8515.8|8515.2|8514|117
1750099500000|2025-06-16 18:45:00|8516.2|8514.7|8516.5|8515|8516.6|8515.4|8515.7|8514.5|96
1750099800000|2025-06-16 18:50:00|8516.2|8515.3|8516.4|8514.9|8517.1|8515.6|8515.1|8513.9|165
1750100100000|2025-06-16 18:55:00|8516.3|8514.8|8517.8|8516.3|8518.5|8517.3|8515.6|8514.3|212
1750100400000|2025-06-16 19:00:00|8517.7|8516.2|8515.5|8514.6|8517.7|8516.2|8515.3|8514.4|177
1750100700000|2025-06-16 19:05:00|8515.6|8514.7|8516.2|8515.3|8516.5|8515.3|8515|8513.7|126
1750101000000|2025-06-16 19:10:00|8516|8515.1|8514.4|8513.5|8516.5|8515.3|8514.2|8513.3|124
1750101300000|2025-06-16 19:15:00|8514.3|8513.4|8513.9|8512.4|8514.7|8513.8|8513.4|8511.9|164
1750101600000|2025-06-16 19:20:00|8513.7|8512.8|8515.2|8513.7|8515.3|8514.1|8513.4|8512.1|124
1750101900000|2025-06-16 19:25:00|8514.8|8513.9|8514.2|8513.3|8515.3|8514|8513.7|8512.8|113
1750102200000|2025-06-16 19:30:00|8514.1|8513.2|8514.3|8512.8|8514.6|8513.5|8513.4|8512.2|105
1750102500000|2025-06-16 19:35:00|8514|8512.5|8514|8512.5|8514.9|8513.7|8513.7|8512.4|75
1750102800000|2025-06-16 19:40:00|8513.9|8512.4|8512.7|8511.2|8513.9|8512.5|8512.5|8511|117
1750103100000|2025-06-16 19:45:00|8512.9|8511.4|8512.7|8511.2|8513.4|8512|8512.4|8510.9|104
1750103400000|2025-06-16 19:50:00|8512.8|8511.3|8513.5|8512|8514.3|8512.8|8512.7|8511.2|140
1750103700000|2025-06-16 19:55:00|8513.7|8512.2|8513.2|8512.3|8513.8|8512.7|8512|8510.8|217
1750104000000|2025-06-16 20:00:00|8513.3|8512.4|8513|8511.5|8514.2|8512.9|8512.3|8510.8|216
1750104300000|2025-06-16 20:05:00|8513.3|8511.8|8512.5|8511|8514|8512.5|8512.3|8510.8|64
1750104600000|2025-06-16 20:10:00|8512.6|8511.1|8512.8|8511.3|8512.9|8511.4|8512.2|8510.7|64
1750104900000|2025-06-16 20:15:00|8512.9|8511.4|8513.1|8511.6|8513.4|8511.9|8512.7|8511.2|55
1750105200000|2025-06-16 20:20:00|8513.2|8511.7|8513.8|8512.3|8514.2|8512.7|8513.1|8511.6|64
1750105500000|2025-06-16 20:25:00|8513.9|8512.4|8514.7|8513.2|8514.8|8513.3|8513.9|8512.4|42
1750105800000|2025-06-16 20:30:00|8514.8|8513.3|8514.4|8512.9|8514.9|8513.4|8514.3|8512.8|25
1750106100000|2025-06-16 20:35:00|8514.3|8512.8|8513.8|8512.3|8514.4|8512.9|8513.8|8512.3|32
1750106400000|2025-06-16 20:40:00|8514|8512.5|8515.1|8512.8|8515.1|8513.2|8513.7|8512.2|36
1750106700000|2025-06-16 20:45:00|8514.6|8512.9|8514.5|8513|8515.1|8513.3|8514.1|8512.6|38
1750107000000|2025-06-16 20:50:00|8514.6|8513.1|8514.5|8513|8515.2|8513.7|8514.2|8512.7|47
1750107300000|2025-06-16 20:55:00|8515|8512.6|8520.2|8511|8520.6|8513.5|8513.8|8510.6|311
1750107600000|2025-06-16 21:00:00|8520.8|8509.8|8520.8|8510.3|8521.9|8510.3|8520.8|8509.8|21
1750107900000|2025-06-16 21:05:00|8519.5|8510.5|8525.2|8513.3|8526.2|8514.3|8519.5|8510.3|172
1750108200000|2025-06-16 21:10:00|8525.4|8513.5|8524.6|8514.7|8526.2|8514.9|8520.6|8510.8|268
1750108500000|2025-06-16 21:15:00|8524.7|8514.6|8520.8|8511.9|8526.8|8515.2|8520.5|8511.4|99
1750108800000|2025-06-16 21:20:00|8520.7|8512|8520|8511|8521|8513.1|8519.8|8511|59
1750109100000|2025-06-16 21:25:00|8520.2|8511.1|8517.8|8509.3|8520.2|8512.5|8517.8|8509.1|81
1750109400000|2025-06-16 21:30:00|8517.7|8509.9|8518.9|8510|8519|8510.4|8517.7|8509.8|70
1750109700000|2025-06-16 21:35:00|8518.8|8510.1|8519.9|8513.8|8519.9|8513.8|8518.6|8509.9|93
1750110000000|2025-06-16 21:40:00|8519.8|8513.9|8520.3|8513.8|8521.8|8514.4|8519.1|8512.9|84
1750110300000|2025-06-16 21:45:00|8520.5|8514|8518.4|8512.2|8520.7|8514.1|8517.7|8511.6|225
1750110600000|2025-06-16 21:50:00|8518.9|8512|8518.9|8513.2|8519.5|8513.2|8517.6|8511.9|82
1750110900000|2025-06-16 21:55:00|8519.1|8513|8521.2|8511.6|8521.5|8513.4|8518.1|8510.4|94
1750111200000|2025-06-16 22:00:00|8519.7|8510.3|8518.3|8513.5|8522|8513.6|8517|8509.2|989
1750111500000|2025-06-16 22:05:00|8517.8|8513.9|8516.1|8514.6|8518.3|8515.1|8516|8512.6|162
1750111800000|2025-06-16 22:10:00|8516.2|8514.7|8516.8|8515.3|8517.1|8515.6|8515.9|8514.2|71
1750112100000|2025-06-16 22:15:00|8516.7|8515.2|8516.5|8515|8517|8515.5|8516.1|8514.6|146
1750112400000|2025-06-16 22:20:00|8516.3|8514.8|8516.8|8515.3|8516.9|8515.4|8516.1|8514.6|102
1750112700000|2025-06-16 22:25:00|8516.7|8515.2|8516.5|8515|8516.9|8515.4|8516.1|8514.6|45
1750113000000|2025-06-16 22:30:00|8516.4|8514.9|8516.5|8515|8516.8|8515.3|8515.2|8513.7|187
1750113300000|2025-06-16 22:35:00|8516.6|8515.1|8516.7|8515.2|8517.6|8516.1|8516.2|8514.7|159
1750113600000|2025-06-16 22:40:00|8516.6|8515.1|8516.7|8515.2|8518.3|8516.8|8515.7|8514.2|118
1750113900000|2025-06-16 22:45:00|8516.6|8515.1|8513.8|8512.3|8517|8515.5|8513.8|8512.3|148
1750114200000|2025-06-16 22:50:00|8513.9|8512.4|8513.8|8512.3|8515.1|8513.6|8513.2|8511.7|106
1750114500000|2025-06-16 22:55:00|8513.9|8512.4|8514.3|8512.8|8514.9|8513.4|8513|8511.5|115
1750114800000|2025-06-16 23:00:00|8514.2|8512.7|8513.6|8512.1|8514.3|8512.8|8512.9|8511.4|160
1750115100000|2025-06-16 23:05:00|8513.4|8511.9|8513.2|8511.7|8513.7|8512.2|8512.9|8511.4|87
1750115400000|2025-06-16 23:10:00|8513.3|8511.8|8513.1|8511.6|8513.4|8511.9|8512.8|8511.3|93
1750115700000|2025-06-16 23:15:00|8513|8511.5|8514.7|8513.2|8514.8|8513.3|8513|8511.5|64
1750116000000|2025-06-16 23:20:00|8514.8|8513.3|8514.3|8512.8|8515.2|8514|8513.6|8512.1|78
1750116300000|2025-06-16 23:25:00|8514.2|8512.7|8514.4|8512.9|8515.4|8513.9|8514.2|8512.7|71
1750116600000|2025-06-16 23:30:00|8514.3|8512.8|8514.9|8513.4|8515.1|8513.6|8513.3|8511.8|126
1750116900000|2025-06-16 23:35:00|8515.1|8513.6|8514.8|8513.3|8515.2|8513.7|8514.2|8512.7|140
1750117200000|2025-06-16 23:40:00|8514.7|8513.2|8514.8|8513.3|8515.6|8514.1|8514.7|8513.2|100
1750117500000|2025-06-16 23:45:00|8514.9|8513.4|8514.4|8512.9|8516.1|8514.6|8514.1|8512.8|134
1750117800000|2025-06-16 23:50:00|8514.3|8512.8|8514|8512.5|8515|8513.5|8513.6|8512.4|147
1750118100000|2025-06-16 23:55:00|8514.1|8512.6|8515.8|8514.9|8516.3|8515.3|8513.5|8512|218
1750118400000|2025-06-17 00:00:00|8515.9|8515|8517.2|8516.3|8517.4|8516.4|8514.7|8513.5|318
1750118700000|2025-06-17 00:05:00|8517.1|8516.2|8516.7|8515.8|8517.9|8517|8516.7|8515.8|177
1750119000000|2025-06-17 00:10:00|8516.8|8515.9|8516.3|8515.4|8517.1|8515.9|8516|8514.8|170
1750119300000|2025-06-17 00:15:00|8516.2|8515.3|8515.6|8514.1|8516.8|8515.9|8514.5|8513.6|140
1750119600000|2025-06-17 00:20:00|8515.7|8514.2|8515.7|8514.2|8516.1|8514.7|8514.7|8513.2|205
1750119900000|2025-06-17 00:25:00|8516|8514.5|8515|8513.5|8516.1|8514.7|8514.9|8513.5|162
1750120200000|2025-06-17 00:30:00|8515.1|8513.6|8514.7|8513.8|8515.9|8514.4|8514.5|8513.1|187
1750120500000|2025-06-17 00:35:00|8515|8514.1|8515.9|8514.4|8516.2|8515|8514.4|8513.4|184
1750120800000|2025-06-17 00:40:00|8516|8514.5|8516.1|8514.6|8516.5|8515.4|8515.3|8514.1|112
1750121100000|2025-06-17 00:45:00|8516.2|8514.7|8515.2|8513.7|8516.5|8515.4|8514.9|8513.7|130
1750121400000|2025-06-17 00:50:00|8514.8|8513.9|8514.6|8513.1|8515.4|8514.3|8513.6|8512.4|205
1750121700000|2025-06-17 00:55:00|8514.1|8513.2|8514|8512.5|8515|8514.1|8513.5|8512.4|257
1750122000000|2025-06-17 01:00:00|8513.9|8512.4|8513.5|8512|8514|8512.8|8512.6|8511.5|182
1750122300000|2025-06-17 01:05:00|8513.3|8511.8|8514.6|8513.1|8514.7|8513.3|8513|8511.8|145
1750122600000|2025-06-17 01:10:00|8514.8|8513.3|8514.6|8513.7|8515.8|8514.7|8513.8|8512.5|157
1750122900000|2025-06-17 01:15:00|8514.9|8513.4|8513.9|8513|8515.1|8513.9|8513.7|8512.5|224
1750123200000|2025-06-17 01:20:00|8514.2|8512.7|8514|8512.5|8514.7|8513.2|8513.6|8512.4|124
1750123500000|2025-06-17 01:25:00|8513.9|8512.4|8513.6|8512.1|8514.6|8513.2|8513.4|8512|83
1750123800000|2025-06-17 01:30:00|8513.8|8512.3|8513.7|8512.2|8514.3|8512.9|8513.5|8512|117
1750124100000|2025-06-17 01:35:00|8513.8|8512.3|8514.6|8513.1|8514.8|8513.5|8513.6|8512.1|110
1750124400000|2025-06-17 01:40:00|8514.7|8513.2|8515|8513.5|8515.7|8514.5|8514.3|8513.1|115
1750124700000|2025-06-17 01:45:00|8514.7|8513.8|8515.7|8514.8|8516.3|8515.2|8514.5|8513.2|133
1750125000000|2025-06-17 01:50:00|8516.1|8514.6|8515.1|8513.6|8516.2|8515.1|8514.5|8513.1|161
1750125300000|2025-06-17 01:55:00|8515.3|8513.8|8516.1|8515.2|8516.9|8515.7|8514.5|8513.4|164
1750125600000|2025-06-17 02:00:00|8516|8515.1|8517|8516.1|8517.5|8516.6|8515.9|8514.6|158
1750125900000|2025-06-17 02:05:00|8517.2|8515.7|8516.8|8515.9|8517.6|8516.7|8516.5|8515.5|125
1750126200000|2025-06-17 02:10:00|8516.9|8516|8516.4|8515.5|8517.4|8516.5|8516.2|8515.1|97
1750126500000|2025-06-17 02:15:00|8516.3|8515.4|8514.7|8513.8|8516.4|8515.4|8514.6|8513.7|119
1750126800000|2025-06-17 02:20:00|8514.6|8513.7|8515.7|8514.8|8515.8|8514.9|8514.3|8513.2|68
1750127100000|2025-06-17 02:25:00|8515.8|8514.9|8515.4|8514.5|8517|8515.9|8515.2|8514.1|84
1750127400000|2025-06-17 02:30:00|8515.3|8514.4|8516|8515.1|8516.3|8515.4|8515.2|8514.3|89
1750127700000|2025-06-17 02:35:00|8515.9|8515|8515.1|8514.2|8516.4|8515.3|8515|8514.1|89
1750128000000|2025-06-17 02:40:00|8515.2|8514.3|8515.8|8514.9|8516.4|8515.4|8515|8514.1|87
1750128300000|2025-06-17 02:45:00|8515.7|8514.8|8517.2|8516.3|8517.2|8516.3|8515.7|8514.8|59
1750128600000|2025-06-17 02:50:00|8517.1|8516.2|8517.2|8516.3|8519.1|8518.2|8516.4|8515.5|274
1750128900000|2025-06-17 02:55:00|8517.4|8516.5|8518.4|8517.5|8519.8|8518.8|8517.2|8516.3|190
1750129200000|2025-06-17 03:00:00|8518.5|8517.6|8518.6|8517.7|8519.1|8518.2|8517.3|8516.1|187
1750129500000|2025-06-17 03:05:00|8518.5|8517.6|8517.7|8516.8|8519|8517.8|8517.3|8516.1|160
1750129800000|2025-06-17 03:10:00|8517.6|8516.7|8518.1|8517.2|8519.2|8518|8517.6|8516.7|142
1750130100000|2025-06-17 03:15:00|8518.3|8516.8|8518.6|8517.7|8519.2|8518|8517.8|8516.6|107
1750130400000|2025-06-17 03:20:00|8518.7|8517.8|8518.9|8517.4|8519.5|8518.4|8518.2|8516.7|143
1750130700000|2025-06-17 03:25:00|8519.1|8518|8518.6|8517.7|8519.2|8518|8518|8516.8|140
1750131000000|2025-06-17 03:30:00|8518.9|8517.4|8517.9|8517|8520.5|8517.9|8517.6|8515.5|315
1750131300000|2025-06-17 03:35:00|8518.3|8516.8|8518.6|8517.7|8519.3|8518.2|8517.9|8516.6|147
1750131600000|2025-06-17 03:40:00|8518.5|8517.6|8518.1|8517.2|8519|8517.8|8517.8|8516.8|131
1750131900000|2025-06-17 03:45:00|8518.5|8517|8517.3|8516.4|8518.7|8517.6|8517.3|8516.4|103
1750132200000|2025-06-17 03:50:00|8517.4|8516.5|8517.8|8516.3|8518|8516.7|8517.2|8516|116
1750132500000|2025-06-17 03:55:00|8517.7|8516.2|8518.5|8517|8518.9|8517.7|8516.9|8515.7|145
1750132800000|2025-06-17 04:00:00|8518.6|8517.1|8516.9|8515.4|8518.7|8517.2|8516.5|8515.4|111
1750133100000|2025-06-17 04:05:00|8517|8515.5|8516.7|8515.8|8517.5|8516.3|8516.4|8515.4|110
1750133400000|2025-06-17 04:10:00|8516.9|8516|8518.4|8517.5|8518.8|8517.9|8516.5|8515.6|74
1750133700000|2025-06-17 04:15:00|8518.2|8517.3|8518.6|8517.7|8519|8518.1|8518.1|8517.2|88
1750134000000|2025-06-17 04:20:00|8518.5|8517.6|8518.2|8517.3|8518.8|8517.9|8517.8|8516.6|88
1750134300000|2025-06-17 04:25:00|8518.1|8517.2|8517.8|8516.9|8518.7|8517.8|8517.7|8516.6|80
1750134600000|2025-06-17 04:30:00|8517.7|8516.8|8518.2|8517.3|8518.8|8517.9|8517.5|8516.4|100
1750134900000|2025-06-17 04:35:00|8518.4|8517.5|8519.2|8518.3|8519.5|8518.6|8518|8517.1|68
1750135200000|2025-06-17 04:40:00|8519|8518.1|8519.4|8518.5|8519.4|8518.5|8518.9|8518|51
1750135500000|2025-06-17 04:45:00|8519.3|8518.4|8518.6|8517.7|8519.4|8518.5|8518.4|8517.2|72
1750135800000|2025-06-17 04:50:00|8518.7|8517.8|8518.5|8517.6|8519.1|8518.2|8518.4|8517.5|64
1750136100000|2025-06-17 04:55:00|8518.4|8517.5|8518.2|8517.3|8518.6|8517.7|8517.5|8516.6|99
1750136400000|2025-06-17 05:00:00|8518.1|8517.2|8518.1|8517.2|8518.4|8517.5|8517.3|8516.4|102
1750136700000|2025-06-17 05:05:00|8518|8517.1|8518.1|8517.2|8518.8|8517.9|8517.8|8516.9|71
1750137000000|2025-06-17 05:10:00|8518.2|8517.3|8518.1|8517.2|8518.7|8517.8|8517.9|8517|69
1750137300000|2025-06-17 05:15:00|8518.2|8517.3|8517.1|8516.2|8518.6|8517.7|8516.6|8515.7|176
1750137600000|2025-06-17 05:20:00|8517.2|8516.3|8516.7|8515.8|8517.5|8516.4|8516.4|8515.5|85
1750137900000|2025-06-17 05:25:00|8516.8|8515.9|8516.1|8515.2|8517|8516.1|8516.1|8515.2|54
1750138200000|2025-06-17 05:30:00|8516.2|8515.3|8516.8|8515.9|8517.2|8516.1|8516.1|8515|95
1750138500000|2025-06-17 05:35:00|8516.7|8515.8|8516.2|8515.3|8517.2|8515.9|8515.8|8514.8|100
1750138800000|2025-06-17 05:40:00|8516|8515.1|8517|8515.5|8517|8515.7|8515.7|8514.5|111
1750139100000|2025-06-17 05:45:00|8516.8|8515.3|8517.5|8516|8518.1|8516.6|8516.6|8515.3|133
1750139400000|2025-06-17 05:50:00|8517.6|8516.1|8517.2|8516.3|8517.9|8516.8|8516.1|8515.2|158
1750139700000|2025-06-17 05:55:00|8517.6|8516.1|8518.9|8517.4|8518.9|8517.6|8517.2|8516|170
1750140000000|2025-06-17 06:00:00|8519|8517.5|8520.2|8519.3|8520.6|8519.7|8518.5|8517.5|225
1750140300000|2025-06-17 06:05:00|8520|8519.1|8520|8519.1|8520.2|8519.3|8519.1|8518.2|136
1750140600000|2025-06-17 06:10:00|8519.9|8519|8520.4|8519.5|8520.6|8519.7|8519|8518.1|129
1750140900000|2025-06-17 06:15:00|8520.6|8519.7|8519.4|8518.5|8520.7|8519.8|8518.2|8517.3|153
1750141200000|2025-06-17 06:20:00|8519.5|8518.6|8520.8|8519.9|8521.3|8520.4|8519.3|8518.4|132
1750141500000|2025-06-17 06:25:00|8520.9|8520|8521.1|8520.2|8521.9|8520.9|8520.3|8519.3|164
1750141800000|2025-06-17 06:30:00|8521|8520.1|8523.1|8522.2|8523.3|8522.4|8520.4|8519.3|181
1750142100000|2025-06-17 06:35:00|8523.2|8522.3|8522.3|8521.4|8523.2|8522.3|8521.6|8520.7|162
1750142400000|2025-06-17 06:40:00|8522.2|8521.3|8522.8|8521.9|8524.5|8523.3|8522|8521.1|222
1750142700000|2025-06-17 06:45:00|8522.9|8522|8523.2|8522.3|8524|8522.8|8522.1|8521.2|211
1750143000000|2025-06-17 06:50:00|8523.3|8522.4|8524.7|8523.8|8525.1|8524.2|8522.4|8521.5|209
1750143300000|2025-06-17 06:55:00|8524.6|8523.7|8525.7|8524.8|8526.3|8525.4|8523.9|8523|179
1750143600000|2025-06-17 07:00:00|8525.5|8524.6|8524.1|8523.2|8526|8525.1|8523.1|8522.2|264
1750143900000|2025-06-17 07:05:00|8524.3|8523.4|8523.9|8523|8525.5|8524.6|8523.1|8522.2|199
1750144200000|2025-06-17 07:10:00|8523.8|8522.9|8522.1|8521.2|8524|8523.1|8521.9|8520.8|182
1750144500000|2025-06-17 07:15:00|8522.2|8521.3|8523.2|8522.3|8524|8523.1|8522|8520.8|160
1750144800000|2025-06-17 07:20:00|8523.3|8522.4|8521.7|8520.8|8523.8|8522.9|8521.2|8520.3|204
1750145100000|2025-06-17 07:25:00|8521.8|8520.9|8521.9|8521|8522.3|8521.4|8520.7|8519.8|145
1750145400000|2025-06-17 07:30:00|8521.8|8520.9|8518.9|8518|8521.9|8521|8518.2|8517.3|164
1750145700000|2025-06-17 07:35:00|8519|8518.1|8519.8|8518.3|8522|8521|8518.2|8517.3|175
1750146000000|2025-06-17 07:40:00|8519.9|8518.4|8521.5|8520.6|8522.2|8521.3|8519|8518.1|197
1750146300000|2025-06-17 07:45:00|8521.4|8520.5|8521.3|8519.8|8522.5|8521.6|8520.2|8519.3|248
1750146600000|2025-06-17 07:50:00|8521.4|8519.9|8520.6|8519.7|8521.4|8520.2|8518.8|8517.9|183
1750146900000|2025-06-17 07:55:00|8520.4|8519.5|8520.7|8519.8|8521.2|8520|8519.8|8518.7|137
1750147200000|2025-06-17 08:00:00|8520.8|8519.9|8520.2|8519.3|8522.2|8521.3|8519.5|8518.6|201
1750147500000|2025-06-17 08:05:00|8520.1|8519.2|8519.1|8518.2|8520.6|8519.7|8519.1|8518.2|117
1750147800000|2025-06-17 08:10:00|8519.2|8518.3|8518.8|8517.9|8520.4|8519.5|8518.3|8517.4|124
1750148100000|2025-06-17 08:15:00|8518.9|8518|8520.4|8519.5|8520.8|8519.9|8518.8|8517.9|126
1750148400000|2025-06-17 08:20:00|8520.3|8519.4|8520.7|8519.8|8522.2|8521|8520.1|8519.2|155
1750148700000|2025-06-17 08:25:00|8520.8|8519.9|8522.5|8521|8522.5|8521.5|8520.1|8519.2|139
1750149000000|2025-06-17 08:30:00|8522.3|8521.4|8522.4|8521.5|8523.5|8522.3|8521.3|8520|176
1750149300000|2025-06-17 08:35:00|8522.7|8521.2|8523.7|8522.2|8523.8|8522.6|8522.1|8520.9|138
1750149600000|2025-06-17 08:40:00|8523.3|8522.4|8524.7|8523.8|8525|8523.9|8522.8|8521.6|140
1750149900000|2025-06-17 08:45:00|8524.8|8523.9|8525.1|8524.2|8525.9|8525|8524.3|8523.3|92
1750150200000|2025-06-17 08:50:00|8525|8524.1|8524.7|8523.8|8527.1|8526|8524.7|8523.6|176
1750150500000|2025-06-17 08:55:00|8524.5|8523.6|8527.8|8525|8527.8|8526.3|8524.1|8522.9|268
1750150800000|2025-06-17 09:00:00|8527.7|8524.9|8526|8525.1|8529.4|8528.1|8525.9|8524.7|283
1750151100000|2025-06-17 09:05:00|8526.2|8525.3|8525.1|8523.6|8528|8526.5|8524|8522.5|241
1750151400000|2025-06-17 09:10:00|8525.3|8523.8|8524.2|8523.3|8525.4|8524.1|8523.4|8522.5|170
1750151700000|2025-06-17 09:15:00|8524.4|8523.5|8526.3|8525.4|8526.6|8525.4|8524.4|8523.5|179
1750152000000|2025-06-17 09:20:00|8526.4|8525.5|8528.9|8528|8529.8|8528.9|8526.3|8525.3|181
1750152300000|2025-06-17 09:25:00|8529|8528.1|8529.6|8528.7|8530.3|8529.2|8528.4|8527.5|153
1750152600000|2025-06-17 09:30:00|8530|8528.5|8528.7|8527.2|8530.1|8528.8|8527.6|8526.6|195
1750152900000|2025-06-17 09:35:00|8528.8|8527.3|8527.8|8526.9|8529.5|8528.6|8527.8|8526.9|124
1750153200000|2025-06-17 09:40:00|8527.7|8526.8|8529.4|8528.5|8530.2|8529.3|8527.7|8526.8|123
1750153500000|2025-06-17 09:45:00|8529.5|8528.6|8531.1|8530.2|8531.5|8530.5|8529.4|8528.5|164
1750153800000|2025-06-17 09:50:00|8531.3|8530.4|8532.3|8531.4|8533.2|8532.1|8531.2|8530.1|145
1750154100000|2025-06-17 09:55:00|8532.2|8531.3|8533|8532.1|8534.6|8533.7|8531.6|8530.6|189
1750154400000|2025-06-17 10:00:00|8533.1|8532.2|8532.5|8531|8533.3|8532.4|8531.7|8530.8|123
1750154700000|2025-06-17 10:05:00|8532.6|8531.1|8533.1|8532.2|8533.5|8532.4|8532.2|8531.1|101
1750155000000|2025-06-17 10:10:00|8533.2|8532.3|8530.7|8529.8|8533.9|8533|8530.7|8529.6|166
1750155300000|2025-06-17 10:15:00|8530.8|8529.9|8531.8|8530.9|8531.9|8531|8530.2|8529|118
1750155600000|2025-06-17 10:20:00|8531.7|8530.8|8529.4|8527.9|8531.7|8530.8|8529.2|8527.9|112
1750155900000|2025-06-17 10:25:00|8529.1|8528.2|8528|8527.1|8529.1|8528.2|8526.8|8525.9|101
1750156200000|2025-06-17 10:30:00|8527.9|8527|8528.6|8527.7|8528.7|8527.8|8527|8526.1|113
1750156500000|2025-06-17 10:35:00|8528.7|8527.8|8528.2|8527.3|8529|8528.1|8527.3|8526.3|150
1750156800000|2025-06-17 10:40:00|8528|8527.1|8530.9|8529.4|8530.9|8529.4|8527.5|8526.6|106
1750157100000|2025-06-17 10:45:00|8530.8|8529.3|8531|8530.1|8532.4|8531.2|8530.6|8529.3|141
1750157400000|2025-06-17 10:50:00|8530.9|8530|8532.1|8531.2|8532.6|8531.7|8530.8|8529.6|137
1750157700000|2025-06-17 10:55:00|8532.5|8531|8532.6|8531.7|8533.2|8531.9|8532|8531|129
1750158000000|2025-06-17 11:00:00|8532.9|8531.4|8530.8|8529.9|8533.2|8532.3|8530.6|8529.7|159
1750158300000|2025-06-17 11:05:00|8530.9|8530|8528.6|8527.7|8531.4|8530.1|8528.6|8527.4|121
1750158600000|2025-06-17 11:10:00|8529|8527.5|8527.9|8527|8529.1|8527.9|8527.6|8526.7|120
1750158900000|2025-06-17 11:15:00|8527.8|8526.9|8527.8|8526.9|8528.8|8527.9|8527.8|8526.9|83
1750159200000|2025-06-17 11:20:00|8527.7|8526.8|8528.1|8527.2|8528.4|8527.5|8526.9|8526|103
1750159500000|2025-06-17 11:25:00|8528.2|8527.3|8530.1|8529.2|8530.9|8529.6|8528.1|8527.2|141
1750159800000|2025-06-17 11:30:00|8530|8529.1|8528.6|8527.7|8530.4|8529.2|8527.9|8527|145
1750160100000|2025-06-17 11:35:00|8528.5|8527.6|8528.4|8527.5|8529.3|8528.4|8527.9|8527|116
1750160400000|2025-06-17 11:40:00|8528.3|8527.4|8526.3|8525.4|8529.7|8528.5|8526.1|8525.2|192
1750160700000|2025-06-17 11:45:00|8526.2|8525.3|8526.6|8525.7|8527.2|8526.3|8525.2|8524|114
1750161000000|2025-06-17 11:50:00|8526.9|8525.4|8525.3|8524.4|8526.9|8525.8|8525.2|8524.3|132
1750161300000|2025-06-17 11:55:00|8525.2|8524.3|8525.7|8524.8|8525.9|8525|8524.8|8523.9|217
1750161600000|2025-06-17 12:00:00|8525.8|8524.9|8524.3|8523.4|8527.1|8526.2|8524.1|8523.2|204
1750161900000|2025-06-17 12:05:00|8524.2|8523.3|8525.7|8524.2|8525.7|8524.6|8523.5|8522.6|174
1750162200000|2025-06-17 12:10:00|8525.6|8524.1|8527.3|8526.4|8527.6|8526.7|8524.9|8524|192
1750162500000|2025-06-17 12:15:00|8527.4|8526.5|8527|8526.1|8527.7|8526.8|8526.1|8525.2|176
1750162800000|2025-06-17 12:20:00|8527.1|8526.2|8528|8527.1|8529|8528.1|8526.4|8525.5|148
1750163100000|2025-06-17 12:25:00|8527.9|8527|8532.6|8528.6|8532.6|8530.1|8527.9|8527|197
1750163400000|2025-06-17 12:30:00|8533|8528.8|8528.1|8527.2|8536.9|8532.3|8528|8527|596
1750163700000|2025-06-17 12:35:00|8528.2|8527.3|8526.3|8525.4|8528.6|8527.7|8525.8|8524.9|307
1750164000000|2025-06-17 12:40:00|8526.5|8525.6|8527.8|8526.9|8528.8|8527.6|8525.3|8524.4|271
1750164300000|2025-06-17 12:45:00|8527.9|8527|8525.7|8524.8|8528.5|8527.6|8525.3|8524.4|224
1750164600000|2025-06-17 12:50:00|8525.5|8524.6|8525.4|8524.5|8526.3|8525.2|8523.2|8522.3|300
1750164900000|2025-06-17 12:55:00|8525.3|8524.4|8526.3|8525.4|8526.4|8525.5|8523.8|8522.9|306
1750165200000|2025-06-17 13:00:00|8526.2|8525.3|8528|8527.1|8529.8|8528.9|8526.2|8525.3|352
1750165500000|2025-06-17 13:05:00|8528.1|8527.2|8527.3|8526.4|8529|8527.9|8526.6|8525.5|246
1750165800000|2025-06-17 13:10:00|8527.2|8526.3|8527.1|8524.8|8528.2|8527|8526.4|8524.8|187
1750166100000|2025-06-17 13:15:00|8526.7|8525.2|8529.3|8528.4|8530.4|8529.3|8526.5|8525|274
1750166400000|2025-06-17 13:20:00|8529.4|8528.5|8527.6|8526.7|8529.4|8528.5|8527|8526.1|175
1750166700000|2025-06-17 13:25:00|8527.5|8526.6|8527.7|8526.8|8528.4|8527.2|8526.2|8525.3|216
1750167000000|2025-06-17 13:30:00|8527.9|8527|8530.5|8529.6|8531.3|8530|8527.2|8526.3|361
1750167300000|2025-06-17 13:35:00|8530.6|8529.7|8533.9|8533|8534.3|8533.1|8530.4|8529.5|333
1750167600000|2025-06-17 13:40:00|8533.8|8532.9|8533.1|8532.2|8534.2|8533.3|8532.4|8531.5|329
1750167900000|2025-06-17 13:45:00|8533|8532.1|8535.6|8534.7|8535.9|8534.8|8532.8|8531.9|297
1750168200000|2025-06-17 13:50:00|8535.7|8534.8|8536.3|8535.4|8536.6|8535.7|8533.3|8532.4|248
1750168500000|2025-06-17 13:55:00|8536.2|8535.3|8535.1|8533.6|8537.4|8536.5|8534.7|8533.5|270
1750168800000|2025-06-17 14:00:00|8534.8|8533.9|8535.4|8534.5|8536.5|8535.4|8534.5|8533.3|296
1750169100000|2025-06-17 14:05:00|8535.3|8534.4|8533.9|8533|8536.2|8535.1|8533.8|8532.6|260
1750169400000|2025-06-17 14:10:00|8534|8533.1|8534.8|8533.9|8535.1|8534.2|8532.4|8531.3|231
1750169700000|2025-06-17 14:15:00|8535|8534.1|8535.1|8533.6|8538.4|8536.9|8533.6|8532.6|419
1750170000000|2025-06-17 14:20:00|8534.6|8533.7|8535.8|8534.9|8537.4|8536.5|8534|8532.5|368
1750170300000|2025-06-17 14:25:00|8536.5|8535|8534.2|8533.3|8536.6|8535.7|8533.6|8532.5|410
1750170600000|2025-06-17 14:30:00|8534.1|8533.2|8527.8|8526.3|8534.8|8533.7|8527.2|8526.2|582
1750170900000|2025-06-17 14:35:00|8527.6|8526.1|8527.2|8525.7|8529.7|8528.4|8525.1|8523.6|527
1750171200000|2025-06-17 14:40:00|8527.1|8525.6|8530|8528.5|8531.6|8530.6|8526.2|8524.7|437
1750171500000|2025-06-17 14:45:00|8530.2|8529.1|8530.4|8529.5|8532.2|8531.1|8528.9|8527.9|412
1750171800000|2025-06-17 14:50:00|8530.5|8529.6|8530.9|8529.4|8531.8|8530.7|8528.8|8527.9|363
1750172100000|2025-06-17 14:55:00|8530.8|8529.3|8531.1|8530.2|8532.1|8531.2|8529.4|8528.5|280
1750172400000|2025-06-17 15:00:00|8531|8530.1|8531.7|8530.8|8532.5|8531.2|8529.6|8528.7|353
1750172700000|2025-06-17 15:05:00|8531.5|8530.6|8529.1|8528.2|8532|8530.8|8527.9|8527|245
1750173000000|2025-06-17 15:10:00|8529|8528.1|8533.5|8532.6|8533.5|8532.6|8528.5|8527.6|228
1750173300000|2025-06-17 15:15:00|8533.6|8532.7|8535|8534.1|8535.8|8534.9|8533.4|8532.5|213
1750173600000|2025-06-17 15:20:00|8534.8|8533.9|8533.2|8531.7|8535.5|8534.6|8532.3|8531.2|302
1750173900000|2025-06-17 15:25:00|8532.9|8532|8534.9|8534|8535|8534.1|8532.7|8531.4|263
1750174200000|2025-06-17 15:30:00|8535|8534.1|8533.3|8532.4|8535.3|8534.1|8532.2|8531.2|291
1750174500000|2025-06-17 15:35:00|8533.1|8532.2|8533.6|8532.7|8534.6|8533.2|8532.3|8531|294
1750174800000|2025-06-17 15:40:00|8533.8|8532.9|8535.8|8534.3|8535.9|8534.6|8533.4|8532.2|292
1750175100000|2025-06-17 15:45:00|8535.9|8534.4|8538.9|8538|8538.9|8538|8535.2|8534.1|237
1750175400000|2025-06-17 15:50:00|8538.8|8537.9|8535.2|8534.3|8539.6|8538.5|8535.2|8534.3|187
1750175700000|2025-06-17 15:55:00|8535.1|8534.2|8535.4|8534.5|8536.2|8535.1|8534.8|8533.9|170
1750176000000|2025-06-17 16:00:00|8535.3|8534.4|8535.8|8534.9|8536.2|8535.3|8534.6|8533.7|183
1750176300000|2025-06-17 16:05:00|8535.9|8535|8538.2|8537.3|8538.3|8537.4|8535.1|8533.9|219
1750176600000|2025-06-17 16:10:00|8538.1|8537.2|8538.6|8537.1|8538.6|8537.7|8537.1|8536.2|219
1750176900000|2025-06-17 16:15:00|8538.4|8537.5|8539|8538.1|8539.6|8538.5|8537.1|8536.2|183
1750177200000|2025-06-17 16:20:00|8538.9|8538|8540.8|8539.9|8540.8|8539.9|8537.7|8536.7|148
1750177500000|2025-06-17 16:25:00|8541.3|8539.8|8539|8538.1|8541.4|8540.5|8538.8|8537.7|249
1750177800000|2025-06-17 16:30:00|8538.9|8538|8540.2|8538.7|8540.3|8539|8537.3|8536.4|215
1750178100000|2025-06-17 16:35:00|8540.3|8538.8|8541.8|8540.9|8542.7|8541.4|8539.9|8538.7|220
1750178400000|2025-06-17 16:40:00|8542|8541.1|8541.6|8540.1|8542.3|8541.2|8539.3|8538.2|217
1750178700000|2025-06-17 16:45:00|8541.8|8540.3|8543.2|8541.7|8544.5|8543.3|8540.7|8539.4|392
1750179000000|2025-06-17 16:50:00|8543.4|8541.9|8539.7|8538.8|8543.7|8542.2|8539.1|8538|306
1750179300000|2025-06-17 16:55:00|8539.9|8539|8539.4|8537.9|8541.1|8540.2|8538.5|8537.3|389
1750179600000|2025-06-17 17:00:00|8539.5|8538|8539.5|8538.6|8540.8|8539.6|8538.5|8537.4|309
1750179900000|2025-06-17 17:05:00|8539.4|8538.5|8537.4|8536.5|8541.1|8540.2|8537.4|8536|318
1750180200000|2025-06-17 17:10:00|8537.5|8536.6|8535.9|8535|8538.2|8537|8535.8|8534.8|278
1750180500000|2025-06-17 17:15:00|8536.1|8534.6|8537.3|8535.8|8537.4|8535.9|8534.7|8533.5|335
1750180800000|2025-06-17 17:20:00|8537.4|8535.9|8537.6|8536.7|8538.2|8537.1|8536.7|8535.5|316
1750181100000|2025-06-17 17:25:00|8537.7|8536.8|8541|8539.5|8541.2|8540.2|8536.8|8535.5|337
1750181400000|2025-06-17 17:30:00|8540.3|8539.4|8541.3|8540.4|8542.3|8541.3|8540.1|8538.8|250
1750181700000|2025-06-17 17:35:00|8541.2|8540.3|8540.3|8538.8|8542.2|8541|8539.3|8538.4|273
1750182000000|2025-06-17 17:40:00|8540.2|8538.7|8539.3|8538.4|8540.6|8539.4|8538.3|8537.1|183
1750182300000|2025-06-17 17:45:00|8539.6|8538.1|8545.2|8544.3|8546.3|8544.8|8538.2|8537.2|549
1750182600000|2025-06-17 17:50:00|8545.6|8544.1|8544.9|8544|8546.7|8545.4|8543.7|8542.5|455
1750182900000|2025-06-17 17:55:00|8545|8544.1|8544.1|8542.6|8545.2|8544.1|8542.3|8541|357
1750183200000|2025-06-17 18:00:00|8544.2|8542.7|8543.9|8543|8545|8543.7|8543.2|8542|343
1750183500000|2025-06-17 18:05:00|8543.8|8542.9|8544.3|8542.8|8544.7|8543.3|8543.1|8541.8|225
1750183800000|2025-06-17 18:10:00|8544.2|8542.7|8546.2|8545.3|8546.3|8545.4|8544|8542.7|210
1750184100000|2025-06-17 18:15:00|8546.5|8545|8547.6|8546.7|8547.9|8547|8545.4|8544.5|244
1750184400000|2025-06-17 18:20:00|8547.4|8546.5|8546.4|8545.5|8547.9|8546.8|8545.7|8544.8|162
1750184700000|2025-06-17 18:25:00|8546.9|8545.4|8546.2|8545.3|8547.5|8546.6|8545.9|8545|222
1750185000000|2025-06-17 18:30:00|8546.1|8545.2|8544.6|8543.7|8547.2|8546.3|8544.5|8543.6|237
1750185300000|2025-06-17 18:35:00|8544.7|8543.8|8544.3|8543.4|8546.3|8545.1|8543.8|8542.9|174
1750185600000|2025-06-17 18:40:00|8544.5|8543.6|8543.6|8542.1|8545.1|8544.2|8543.3|8542.1|192
1750185900000|2025-06-17 18:45:00|8543.2|8542.3|8543.8|8542.9|8543.8|8542.9|8541.2|8540.3|208
1750186200000|2025-06-17 18:50:00|8543.6|8542.7|8543.8|8542.9|8545.4|8544.5|8543.4|8542.5|209
1750186500000|2025-06-17 18:55:00|8543.7|8542.8|8549.6|8548.1|8549.6|8548.1|8543.2|8542.2|331
1750186800000|2025-06-17 19:00:00|8549.3|8548.4|8549.2|8548.3|8549.7|8548.6|8548.2|8547.1|238
1750187100000|2025-06-17 19:05:00|8549.6|8548.1|8550|8548.5|8550.3|8549.2|8548.9|8548|151
1750187400000|2025-06-17 19:10:00|8550.1|8548.6|8551.9|8551|8552.5|8551.1|8549.3|8548.3|138
1750187700000|2025-06-17 19:15:00|8551.8|8550.9|8550.5|8549.6|8552.2|8551.2|8550.3|8549.2|155
1750188000000|2025-06-17 19:20:00|8550.6|8549.7|8551.9|8551|8552.2|8551.1|8549.2|8548.3|162
1750188300000|2025-06-17 19:25:00|8551.8|8550.9|8551.3|8550.4|8552.7|8551.4|8550.7|8549.4|141
1750188600000|2025-06-17 19:30:00|8551.8|8550.3|8551.6|8550.1|8552.2|8551|8551|8549.8|129
1750188900000|2025-06-17 19:35:00|8551.5|8550|8552.1|8551.2|8552.5|8551.2|8551.1|8550|156
1750189200000|2025-06-17 19:40:00|8552.2|8550.7|8550.6|8549.7|8552.4|8550.9|8549.7|8548.2|220
1750189500000|2025-06-17 19:45:00|8550.5|8549.6|8549.4|8547.9|8551.3|8550|8548.6|8547.5|206
1750189800000|2025-06-17 19:50:00|8549.5|8548|8554.9|8554|8556.2|8555.2|8549|8547.9|218
1750190100000|2025-06-17 19:55:00|8555.3|8553.8|8554.7|8553.2|8555.4|8554.2|8552.3|8551.2|257
1750190400000|2025-06-17 20:00:00|8554.9|8553.4|8552.6|8551.7|8555.1|8553.6|8552.4|8551.5|185
1750190700000|2025-06-17 20:05:00|8552.9|8551.4|8553.9|8552.4|8554.2|8553|8552.2|8551.2|106
1750191000000|2025-06-17 20:10:00|8554|8552.5|8552.6|8551.7|8554.8|8553.6|8552.1|8551|138
1750191300000|2025-06-17 20:15:00|8552.7|8551.8|8554.3|8552.8|8554.7|8553.4|8552.7|8551.8|89
1750191600000|2025-06-17 20:20:00|8554.2|8552.7|8554|8552.5|8555.1|8553.6|8553.8|8552.3|107
1750191900000|2025-06-17 20:25:00|8553.9|8552.4|8553.5|8552|8553.9|8552.4|8552.1|8550.6|111
1750192200000|2025-06-17 20:30:00|8553.6|8552.1|8553.6|8552.1|8554.8|8553.3|8553.5|8552|84
1750192500000|2025-06-17 20:35:00|8553.7|8552.2|8552.1|8550.6|8553.8|8552.3|8552|8550.5|52
1750192800000|2025-06-17 20:40:00|8552.2|8550.7|8551.4|8549.9|8552.4|8550.9|8551.4|8549.9|76
1750193100000|2025-06-17 20:45:00|8551.5|8550|8551.2|8549.7|8551.7|8550.2|8550.3|8548.8|173
1750193400000|2025-06-17 20:50:00|8551.3|8549.8|8554.6|8553.1|8555.5|8554|8550.7|8549.2|324
1750193700000|2025-06-17 20:55:00|8555|8552.6|8552.8|8544|8555.3|8552.9|8550.9|8544|265
1750194000000|2025-06-17 21:00:00|8554.1|8542.2|8554.1|8542.2|8554.6|8542.7|8554.1|8542.2|3
1750194300000|2025-06-17 21:05:00|8554.2|8542.3|8559.9|8548|8561.1|8549.2|8554.2|8542.3|102
1750194600000|2025-06-17 21:10:00|8559.8|8547.9|8559.4|8550.2|8561.7|8550.2|8558.1|8546.2|75
1750194900000|2025-06-17 21:15:00|8559.6|8550|8555.1|8546.7|8560.4|8550.2|8555.1|8544.5|63
1750195200000|2025-06-17 21:20:00|8555|8546.9|8554.5|8548|8555.1|8548.3|8552.1|8543.3|76
1750195500000|2025-06-17 21:25:00|8556.9|8547.6|8554|8548.2|8558.5|8549|8553.6|8546.9|67
1750195800000|2025-06-17 21:30:00|8554.4|8548.1|8552|8548|8554.8|8548.4|8551.8|8546.1|40
1750196100000|2025-06-17 21:35:00|8551.9|8548.1|8551.6|8547.4|8553|8548.1|8550.8|8546|119
1750196400000|2025-06-17 21:40:00|8552.3|8547.5|8552.3|8547.2|8555.6|8549.3|8550.6|8546.1|112
1750196700000|2025-06-17 21:45:00|8552.4|8548|8551.6|8543.8|8552.5|8548|8551.3|8543.1|89
1750197000000|2025-06-17 21:50:00|8551.7|8543.7|8549|8541.9|8552.1|8544.2|8549|8540.9|234
1750197300000|2025-06-17 21:55:00|8549.1|8542|8557.3|8545.4|8559.7|8548.7|8547.8|8541.9|242
1750197600000|2025-06-17 22:00:00|8558.3|8546.4|8552|8549.6|8560|8551.3|8552|8546.3|438
1750197900000|2025-06-17 22:05:00|8551.5|8550|8548.6|8547.1|8551.5|8550|8548.4|8546.7|72
1750198200000|2025-06-17 22:10:00|8548.4|8546.9|8550.3|8548.8|8550.4|8548.9|8548.4|8546.9|82
1750198500000|2025-06-17 22:15:00|8550.4|8548.9|8550.3|8548.8|8550.5|8549|8549.6|8548.1|68
1750198800000|2025-06-17 22:20:00|8550.5|8549|8549.9|8548.4|8550.5|8549|8549.9|8548.4|55
1750199100000|2025-06-17 22:25:00|8549.8|8548.3|8550|8548.5|8550.2|8548.7|8549.6|8548.1|81
1750199400000|2025-06-17 22:30:00|8550.1|8548.6|8550.3|8548.8|8550.6|8549.1|8549.6|8548.1|95
1750199700000|2025-06-17 22:35:00|8550.2|8548.7|8549|8547.5|8551.8|8550.3|8548.9|8547.4|99
1750200000000|2025-06-17 22:40:00|8549.1|8547.6|8552|8550.5|8552|8550.5|8549|8547.5|82
1750200300000|2025-06-17 22:45:00|8552.1|8550.6|8549.5|8548|8552.5|8551|8549.4|8547.9|99
1750200600000|2025-06-17 22:50:00|8549.3|8547.8|8547.2|8545.7|8549.6|8548.1|8546.6|8545.1|112
1750200900000|2025-06-17 22:55:00|8546.7|8545.2|8549|8547.5|8549.6|8548.1|8546.6|8545.1|85
1750201200000|2025-06-17 23:00:00|8549.1|8547.6|8550.6|8549.1|8550.7|8549.2|8548.8|8547.3|88
1750201500000|2025-06-17 23:05:00|8550.5|8549|8549.4|8547.9|8550.6|8549.1|8549.4|8547.9|55
1750201800000|2025-06-17 23:10:00|8549.5|8548|8549.6|8548.1|8550.2|8548.7|8548.9|8547.4|86
1750202100000|2025-06-17 23:15:00|8549.7|8548.2|8549.9|8548.4|8550.3|8548.8|8549.6|8548.1|35
1750202400000|2025-06-17 23:20:00|8550|8548.5|8549.5|8548|8550.4|8548.9|8548.9|8547.4|69
1750202700000|2025-06-17 23:25:00|8549.4|8547.9|8549.9|8548.4|8550.3|8548.8|8549.3|8547.8|65
1750203000000|2025-06-17 23:30:00|8549.6|8548.1|8549|8547.5|8550|8548.5|8548.8|8547.3|83
1750203300000|2025-06-17 23:35:00|8549.1|8547.6|8549.5|8548|8549.9|8548.4|8548.7|8547.3|81
1750203600000|2025-06-17 23:40:00|8549.4|8547.9|8550|8548.5|8550.2|8549|8548.9|8547.6|82
1750203900000|2025-06-17 23:45:00|8550.1|8548.6|8549.7|8548.8|8550.5|8549.1|8549.4|8548.1|85
1750204200000|2025-06-17 23:50:00|8549.8|8548.3|8550|8549.1|8550.6|8549.2|8549.3|8547.9|195
1750204500000|2025-06-17 23:55:00|8550.1|8549.2|8550.6|8549.7|8551.3|8550.2|8549.7|8548.6|152
1750204800000|2025-06-18 00:00:00|8550.7|8549.8|8550|8548.5|8551.1|8550|8548.9|8547.7|336
1750205100000|2025-06-18 00:05:00|8549.9|8548.4|8551.6|8550.1|8552.9|8551.4|8549.8|8548.4|400
1750205400000|2025-06-18 00:10:00|8551.5|8550|8549.7|8548.2|8552.4|8551|8549.2|8547.7|213
1750205700000|2025-06-18 00:15:00|8549.8|8548.3|8550.5|8549|8550.9|8549.4|8549.2|8547.9|192
1750206000000|2025-06-18 00:20:00|8550.4|8548.9|8550.4|8548.9|8551|8549.5|8549.7|8548.4|161
1750206300000|2025-06-18 00:25:00|8550.5|8549|8550.5|8549|8550.9|8549.6|8549.9|8548.7|176
1750206600000|2025-06-18 00:30:00|8550.6|8549.1|8551.5|8550.6|8552.4|8550.9|8550.6|8549.1|141
1750206900000|2025-06-18 00:35:00|8551.6|8550.7|8552.2|8551.3|8553|8551.5|8551.4|8550.5|139
1750207200000|2025-06-18 00:40:00|8552.1|8551.2|8554.3|8552.8|8554.7|8553.2|8552.1|8551|175
1750207500000|2025-06-18 00:45:00|8554|8553.1|8555.6|8554.7|8556.2|8555|8554|8552.8|203
1750207800000|2025-06-18 00:50:00|8555.8|8554.3|8557.6|8556.1|8558.4|8557|8555|8553.9|331
1750208100000|2025-06-18 00:55:00|8557.7|8556.2|8557.1|8555.6|8558.8|8557.6|8556.3|8555|308
1750208400000|2025-06-18 01:00:00|8556.9|8556|8556.7|8555.8|8557.5|8556.3|8554.8|8553.5|324
1750208700000|2025-06-18 01:05:00|8556.8|8555.9|8557.9|8556.4|8557.9|8556.5|8556.2|8555.3|226
1750209000000|2025-06-18 01:10:00|8557.5|8556.6|8559.3|8557.8|8559.4|8558.1|8557.4|8556.2|206
1750209300000|2025-06-18 01:15:00|8559.2|8557.7|8559.2|8558.3|8559.8|8558.5|8558.2|8557.1|187
1750209600000|2025-06-18 01:20:00|8559.3|8558.4|8556.9|8556|8559.9|8558.5|8556.8|8555.9|177
1750209900000|2025-06-18 01:25:00|8556.8|8555.9|8558.7|8557.8|8559|8557.8|8556.8|8555.8|138
1750210200000|2025-06-18 01:30:00|8558.6|8557.7|8558|8557.1|8559.1|8558.2|8557.5|8556.6|220
1750210500000|2025-06-18 01:35:00|8557.9|8557|8558.8|8557.9|8559.3|8558.4|8557.7|8556.8|142
1750210800000|2025-06-18 01:40:00|8558.9|8558|8557.9|8557|8558.9|8558|8557.7|8556.7|143
1750211100000|2025-06-18 01:45:00|8557.8|8556.9|8557.2|8556.3|8558.5|8557.3|8556.6|8555.7|215
1750211400000|2025-06-18 01:50:00|8557|8556.1|8557.5|8556.6|8558|8556.7|8556.8|8555.7|254
1750211700000|2025-06-18 01:55:00|8557.7|8556.2|8556.2|8555.3|8558.2|8557|8556.2|8555|291
1750212000000|2025-06-18 02:00:00|8556|8555.1|8557.5|8556.6|8558.1|8557|8556|8555.1|187
1750212300000|2025-06-18 02:05:00|8557.8|8556.3|8558.1|8557.2|8558.7|8557.7|8557.2|8556.3|104
1750212600000|2025-06-18 02:10:00|8558.2|8557.3|8559.6|8558.7|8559.9|8558.7|8558.1|8557.1|78
1750212900000|2025-06-18 02:15:00|8559.5|8558.6|8558.3|8556.8|8559.7|8558.7|8557.8|8556.6|129
1750213200000|2025-06-18 02:20:00|8557.9|8557|8558.7|8557.2|8559|8557.5|8557.6|8556.5|143
1750213500000|2025-06-18 02:25:00|8558.8|8557.3|8558.5|8557.6|8559|8557.7|8558.2|8557|120
1750213800000|2025-06-18 02:30:00|8558.4|8557.5|8558.5|8557|8558.9|8557.5|8557.6|8556.3|128
1750214100000|2025-06-18 02:35:00|8558.4|8556.9|8558.9|8557.4|8558.9|8557.6|8557.8|8556.7|86
1750214400000|2025-06-18 02:40:00|8558.8|8557.3|8557.8|8556.3|8558.9|8557.5|8556.7|8555.4|109
1750214700000|2025-06-18 02:45:00|8557.9|8556.4|8558.1|8556.6|8558.3|8557|8557.4|8556.2|95
1750215000000|2025-06-18 02:50:00|8558.2|8556.7|8557.3|8556.4|8558.2|8556.9|8557.1|8555.9|110
1750215300000|2025-06-18 02:55:00|8557.5|8556.6|8558.3|8556.8|8558.7|8557.4|8557.5|8556.2|126
1750215600000|2025-06-18 03:00:00|8557.9|8557|8557.8|8556.9|8558.9|8557.7|8557.7|8556.6|103
1750215900000|2025-06-18 03:05:00|8557.9|8557|8558.1|8556.6|8558.4|8557.1|8557.7|8556.5|90
1750216200000|2025-06-18 03:10:00|8558.2|8556.7|8558.3|8556.8|8558.4|8557.1|8557.4|8556.3|90
1750216500000|2025-06-18 03:15:00|8558.2|8556.7|8557.7|8556.2|8558.5|8557|8557.2|8556|104
1750216800000|2025-06-18 03:20:00|8557.8|8556.3|8558.6|8557.1|8558.6|8557.4|8557.1|8556|95
1750217100000|2025-06-18 03:25:00|8558.3|8557.4|8559|8558.1|8559.1|8558.1|8557.9|8557|101
1750217400000|2025-06-18 03:30:00|8558.9|8558|8557.3|8556.4|8559|8558.1|8556.4|8555.2|106
1750217700000|2025-06-18 03:35:00|8557.4|8556.5|8557.9|8557|8558.3|8557.4|8556.8|8555.9|86
1750218000000|2025-06-18 03:40:00|8558.1|8556.6|8558.1|8557.2|8558.2|8557.3|8557.1|8556.2|73
1750218300000|2025-06-18 03:45:00|8557.9|8557|8558.4|8557.5|8558.8|8557.9|8557.7|8556.8|79
1750218600000|2025-06-18 03:50:00|8558.3|8557.4|8558.5|8557.6|8558.7|8557.8|8558|8556.9|87
1750218900000|2025-06-18 03:55:00|8558.4|8557.5|8558.1|8557.2|8558.6|8557.7|8557.7|8556.8|92
1750219200000|2025-06-18 04:00:00|8558|8557.1|8557.5|8556.6|8558.7|8557.7|8557.3|8556.3|105
1750219500000|2025-06-18 04:05:00|8557.3|8556.4|8556.8|8555.9|8557.9|8556.7|8556.7|8555.7|86
1750219800000|2025-06-18 04:10:00|8556.9|8556|8557.6|8556.7|8558.1|8557.2|8556.7|8555.7|63
1750220100000|2025-06-18 04:15:00|8557.7|8556.8|8558.3|8556.8|8558.5|8557.4|8557.6|8556.4|69
1750220400000|2025-06-18 04:20:00|8557.9|8557|8558.2|8557.3|8558.6|8557.4|8557.6|8556.6|98
1750220700000|2025-06-18 04:25:00|8558.1|8557.2|8558.3|8557.4|8559.2|8558.2|8558|8556.8|118
1750221000000|2025-06-18 04:30:00|8558.2|8557.3|8557.1|8556.2|8558.8|8557.6|8557|8556.1|120
1750221300000|2025-06-18 04:35:00|8557.4|8556.5|8555.9|8555|8557.5|8556.6|8555.9|8555|77
1750221600000|2025-06-18 04:40:00|8556|8555.1|8556.9|8556|8557.5|8556.6|8555.9|8555|60
1750221900000|2025-06-18 04:45:00|8557|8556.1|8557.2|8556.3|8557.6|8556.7|8556.4|8555.4|100
1750222200000|2025-06-18 04:50:00|8557.3|8556.4|8558.2|8557.3|8558.5|8557.6|8557.1|8556.2|65
1750222500000|2025-06-18 04:55:00|8558.1|8557.2|8558.9|8558|8559.5|8558.5|8557.9|8556.9|117
1750222800000|2025-06-18 05:00:00|8558.8|8557.9|8557.8|8556.9|8559.5|8558.6|8557.7|8556.8|116
1750223100000|2025-06-18 05:05:00|8557.7|8556.8|8557.1|8556.2|8558.2|8557.3|8556.9|8556|91
1750223400000|2025-06-18 05:10:00|8557|8556.1|8557.8|8556.9|8557.9|8557|8557|8556.1|71
1750223700000|2025-06-18 05:15:00|8557.9|8557|8558.4|8557.5|8558.4|8557.5|8557.6|8556.7|69
1750224000000|2025-06-18 05:20:00|8558.3|8557.4|8559.1|8558.2|8559.5|8558.5|8558.3|8557.1|71
1750224300000|2025-06-18 05:25:00|8559.2|8558.3|8559.7|8558.8|8559.8|8558.9|8558.7|8557.8|101
1750224600000|2025-06-18 05:30:00|8559.9|8559|8560|8559.1|8560.4|8559.2|8559.4|8558.3|117
1750224900000|2025-06-18 05:35:00|8559.9|8559|8557.2|8556.3|8560.4|8559.2|8557|8555.8|107
1750225200000|2025-06-18 05:40:00|8557.1|8556.2|8555.9|8555|8557.8|8556.7|8555.8|8554.9|122
1750225500000|2025-06-18 05:45:00|8555.8|8554.9|8556.8|8555.9|8557.5|8556.6|8555.7|8554.6|111
1750225800000|2025-06-18 05:50:00|8556.9|8556|8554.7|8553.8|8557.6|8556.2|8554.7|8553.6|128
1750226100000|2025-06-18 05:55:00|8554.9|8554|8558.8|8552.4|8559.2|8557.4|8554.5|8552.4|285
1750226400000|2025-06-18 06:00:00|8558.9|8553.5|8548.9|8547.4|8560.9|8557.5|8547.1|8545.8|483
1750226700000|2025-06-18 06:05:00|8549|8547.5|8549.4|8547.9|8551.4|8550.5|8548.2|8547.2|225
1750227000000|2025-06-18 06:10:00|8549.2|8547.7|8550.7|8549.8|8551|8550|8548.6|8547.3|258
1750227300000|2025-06-18 06:15:00|8550.8|8549.9|8550.3|8549.4|8551.5|8550.5|8549.4|8548.3|280
1750227600000|2025-06-18 06:20:00|8550.1|8549.2|8552|8551.1|8552.2|8551.3|8549.9|8549|201
1750227900000|2025-06-18 06:25:00|8552.1|8551.2|8552.6|8551.7|8553.3|8552.1|8551.2|8550.3|257
1750228200000|2025-06-18 06:30:00|8552.5|8551.6|8551.7|8550.8|8552.8|8551.7|8550.4|8549.4|213
1750228500000|2025-06-18 06:35:00|8551.8|8550.9|8552.6|8551.7|8553.6|8552.7|8551.8|8550.9|143
1750228800000|2025-06-18 06:40:00|8552.7|8551.8|8550.4|8549.5|8552.8|8551.9|8550.4|8549.5|156
1750229100000|2025-06-18 06:45:00|8550.5|8549|8550.8|8549.9|8551.3|8550.4|8550.1|8549|141
1750229400000|2025-06-18 06:50:00|8550.7|8549.8|8549.5|8548.6|8551.2|8550.3|8548.2|8547.1|193
1750229700000|2025-06-18 06:55:00|8549.8|8548.9|8550|8549.1|8550.7|8549.6|8548.5|8547.6|263
1750230000000|2025-06-18 07:00:00|8550.1|8549.2|8548.5|8547.6|8552.3|8551.4|8548|8547.1|331
1750230300000|2025-06-18 07:05:00|8548.4|8547.5|8553.6|8552.7|8555.4|8554.5|8548.4|8547.5|268
1750230600000|2025-06-18 07:10:00|8553.7|8552.8|8553.5|8552.6|8555.1|8554.2|8552.8|8551.9|199
1750230900000|2025-06-18 07:15:00|8553.2|8552.3|8553.5|8552.6|8554.3|8553.4|8552.3|8551.4|157
1750231200000|2025-06-18 07:20:00|8553.4|8552.5|8554.2|8553.3|8555.2|8554.3|8553.2|8552.3|175
1750231500000|2025-06-18 07:25:00|8554.3|8553.4|8557.4|8556.5|8557.5|8556.6|8554.3|8553.4|189
1750231800000|2025-06-18 07:30:00|8557.3|8556.4|8557.3|8556.4|8558.3|8557.4|8556.8|8555.9|172
1750232100000|2025-06-18 07:35:00|8557.2|8556.3|8555.6|8554.7|8557.2|8556.3|8554.8|8553.9|152
1750232400000|2025-06-18 07:40:00|8555.7|8554.8|8557.5|8556.6|8558.2|8557|8555.2|8554.3|144
1750232700000|2025-06-18 07:45:00|8557.4|8556.5|8557.7|8556.8|8558.2|8557|8556.8|8555.7|149
1750233000000|2025-06-18 07:50:00|8557.6|8556.7|8555.9|8555|8557.9|8556.9|8555.9|8555|152
1750233300000|2025-06-18 07:55:00|8555.8|8554.9|8554.9|8554|8555.9|8555|8554.8|8553.9|143
1750233600000|2025-06-18 08:00:00|8554.6|8553.7|8553.6|8552.7|8556.2|8555.3|8552.5|8551.6|206
1750233900000|2025-06-18 08:05:00|8553.7|8552.8|8551.2|8550.3|8554|8553.1|8551|8550.1|121
1750234200000|2025-06-18 08:10:00|8551.6|8550.7|8551.2|8550.3|8551.9|8550.7|8550.6|8549.7|130
1750234500000|2025-06-18 08:15:00|8551.3|8550.4|8552.6|8551.7|8552.7|8551.8|8549.4|8548.5|149
1750234800000|2025-06-18 08:20:00|8552.8|8551.9|8552.1|8551.2|8553.9|8553|8552.1|8551.2|161
1750235100000|2025-06-18 08:25:00|8552.2|8551.3|8552.1|8551.2|8553.3|8552.4|8551.7|8550.8|145
1750235400000|2025-06-18 08:30:00|8552.2|8551.3|8550.9|8550|8552.2|8551.3|8550.3|8549.4|206
1750235700000|2025-06-18 08:35:00|8550.7|8549.8|8550.8|8549.9|8551.2|8550.3|8548.4|8547.5|158
1750236000000|2025-06-18 08:40:00|8551|8550.1|8550.6|8549.7|8551|8550.1|8549.4|8548.4|170
1750236300000|2025-06-18 08:45:00|8550.5|8549.6|8551.1|8550.2|8551.1|8550.2|8549.9|8549|131
1750236600000|2025-06-18 08:50:00|8551|8550.1|8550.5|8549.6|8551|8550.1|8549|8547.8|172
1750236900000|2025-06-18 08:55:00|8550.4|8549.5|8551.1|8548.6|8551.2|8550|8548|8546.9|250
1750237200000|2025-06-18 09:00:00|8550.5|8548.5|8547.6|8546.7|8551.6|8550.5|8546.7|8545.8|223
1750237500000|2025-06-18 09:05:00|8547.7|8546.8|8548.3|8547.4|8549.7|8548.6|8547.7|8546.8|193
1750237800000|2025-06-18 09:10:00|8548.4|8547.5|8549.3|8548.4|8550.2|8549.3|8548.1|8547.2|152
1750238100000|2025-06-18 09:15:00|8549.2|8548.3|8547.3|8546.4|8549.4|8548.5|8547.2|8546.3|140
1750238400000|2025-06-18 09:20:00|8547.4|8546.5|8546.5|8545.6|8548.2|8547.3|8546.5|8545.3|144
1750238700000|2025-06-18 09:25:00|8546.4|8545.5|8546.7|8545.8|8547.7|8546.8|8546|8545.1|121
1750239000000|2025-06-18 09:30:00|8546.5|8545.6|8548.1|8547.2|8548.5|8547.6|8545.7|8544.8|158
1750239300000|2025-06-18 09:35:00|8548.2|8547.3|8546.9|8546|8548.7|8547.8|8546.9|8546|99
1750239600000|2025-06-18 09:40:00|8546.8|8545.9|8546.8|8545.9|8547.2|8546.3|8546.1|8545.2|109
1750239900000|2025-06-18 09:45:00|8546.9|8546|8547|8546.1|8547.4|8546.5|8546|8545.1|104
1750240200000|2025-06-18 09:50:00|8546.9|8546|8543.2|8542.3|8546.9|8546|8543|8542.1|179
1750240500000|2025-06-18 09:55:00|8543.1|8542.2|8544.9|8543.4|8545.7|8544.5|8541.9|8541|156
1750240800000|2025-06-18 10:00:00|8544.6|8543.7|8547.2|8546.3|8547.8|8546.9|8543.6|8542.5|147
1750241100000|2025-06-18 10:05:00|8547|8546.1|8547.7|8546.8|8547.8|8546.9|8546.1|8545.2|137
1750241400000|2025-06-18 10:10:00|8547.8|8546.9|8546.7|8545.8|8548.7|8547.8|8546.7|8545.8|109
1750241700000|2025-06-18 10:15:00|8546.6|8545.7|8548.2|8547.3|8549.4|8548.4|8546.4|8545.2|122
1750242000000|2025-06-18 10:20:00|8548.1|8547.2|8547.8|8546.9|8549.2|8548.3|8546.8|8545.9|134
1750242300000|2025-06-18 10:25:00|8547.7|8546.8|8549.9|8549|8550.2|8549.2|8547.6|8546.4|129
1750242600000|2025-06-18 10:30:00|8549.8|8548.9|8548.7|8547.8|8550.3|8549.2|8548.6|8547.3|179
1750242900000|2025-06-18 10:35:00|8548.8|8547.9|8550|8549.1|8550.5|8549.6|8548.7|8547.5|130
1750243200000|2025-06-18 10:40:00|8549.9|8549|8550.5|8549.6|8550.8|8549.9|8549.3|8548.4|100
1750243500000|2025-06-18 10:45:00|8550.4|8549.5|8551.7|8550.8|8553.9|8553|8550.4|8549.5|132
1750243800000|2025-06-18 10:50:00|8552|8550.5|8551.7|8550.8|8552.5|8551.6|8550.3|8549|181
1750244100000|2025-06-18 10:55:00|8552|8550.5|8551.5|8550.6|8552.2|8551.1|8550.7|8549.5|220
1750244400000|2025-06-18 11:00:00|8551.3|8550.4|8550.8|8549.9|8552.9|8552|8550.5|8549.6|166
1750244700000|2025-06-18 11:05:00|8551|8550.1|8551.1|8550.2|8552.3|8551.4|8550.8|8549.7|165
1750245000000|2025-06-18 11:10:00|8551|8550.1|8550.5|8549|8552.4|8551.1|8550.1|8549|102
1750245300000|2025-06-18 11:15:00|8550.6|8549.1|8550.4|8549.5|8550.8|8549.9|8549.5|8548.3|100
1750245600000|2025-06-18 11:20:00|8550.5|8549.6|8552|8551.1|8552.7|8551.8|8550|8549.1|111
1750245900000|2025-06-18 11:25:00|8552.1|8551.2|8552.2|8551.3|8553.1|8551.9|8551.5|8550.5|174
1750246200000|2025-06-18 11:30:00|8552.3|8551.4|8553.5|8552.6|8553.7|8552.8|8551.8|8550.7|192
1750246500000|2025-06-18 11:35:00|8553.4|8552.5|8552.8|8551.9|8554|8552.8|8552.2|8551.3|130
1750246800000|2025-06-18 11:40:00|8552.7|8551.8|8550.5|8549.6|8553.5|8552.2|8550.5|8549.6|112
1750247100000|2025-06-18 11:45:00|8550.4|8549.5|8552|8551.1|8552.3|8551.4|8550.4|8549.5|136
1750247400000|2025-06-18 11:50:00|8552.1|8551.2|8554.1|8553.2|8554.9|8554|8551.8|8550.9|147
1750247700000|2025-06-18 11:55:00|8554|8553.1|8555.5|8554.6|8556.2|8555.2|8554|8553|336
1750248000000|2025-06-18 12:00:00|8555.2|8554.3|8554.6|8553.7|8555.4|8554.5|8553.3|8552.4|183
1750248300000|2025-06-18 12:05:00|8554.7|8553.8|8552.2|8551.3|8555.4|8554.5|8552.1|8551.2|148
1750248600000|2025-06-18 12:10:00|8552.4|8551.5|8552.2|8551.3|8552.5|8551.6|8550.6|8549.7|164
1750248900000|2025-06-18 12:15:00|8552.1|8551.2|8553|8552.1|8553.6|8552.7|8551.4|8550.5|179
1750249200000|2025-06-18 12:20:00|8553.2|8552.3|8554.6|8553.7|8555|8554.1|8552.8|8551.9|172
1750249500000|2025-06-18 12:25:00|8554.8|8553.9|8557.5|8552.4|8557.6|8555.6|8554.3|8552.4|308
1750249800000|2025-06-18 12:30:00|8557.7|8551.5|8554.1|8553.2|8558.6|8555|8553.7|8551.5|304
1750250100000|2025-06-18 12:35:00|8554.2|8553.3|8554.9|8554|8555.5|8554.6|8553.1|8551.9|221
1750250400000|2025-06-18 12:40:00|8554.8|8553.9|8555|8554.1|8556.7|8555.8|8554.4|8553.5|165
1750250700000|2025-06-18 12:45:00|8554.8|8553.9|8557.8|8556.9|8557.9|8557|8553.6|8552.7|259
1750251000000|2025-06-18 12:50:00|8557.7|8556.8|8557.5|8556.6|8559.5|8558.3|8556.6|8555.7|194
1750251300000|2025-06-18 12:55:00|8557.4|8556.5|8556.9|8556|8557.8|8556.6|8556.6|8555.7|202
1750251600000|2025-06-18 13:00:00|8556.8|8555.9|8556.4|8555.5|8557.9|8556.9|8556.3|8555.4|164
1750251900000|2025-06-18 13:05:00|8556.3|8555.4|8555.1|8554.2|8556.8|8555.8|8554.5|8553.6|154
1750252200000|2025-06-18 13:10:00|8554.9|8554|8553.6|8552.7|8555.1|8554.2|8553|8552.1|170
1750252500000|2025-06-18 13:15:00|8554|8553.1|8552.6|8551.7|8554.3|8553.4|8551.3|8550.4|158
1750252800000|2025-06-18 13:20:00|8552.9|8552|8553.6|8552.7|8554.6|8553.7|8552.7|8551.7|198
1750253100000|2025-06-18 13:25:00|8553.5|8552.6|8553|8552.1|8553.9|8553|8552.1|8551.2|170
1750253400000|2025-06-18 13:30:00|8552.9|8552|8554.5|8553.6|8554.8|8553.9|8551.4|8550.5|293
1750253700000|2025-06-18 13:35:00|8554.4|8553.5|8554.6|8553.7|8554.8|8553.9|8552|8550.9|377
1750254000000|2025-06-18 13:40:00|8554.5|8553.6|8552|8551.1|8554.7|8553.8|8551.2|8550.3|281
1750254300000|2025-06-18 13:45:00|8552.1|8551.2|8550|8549.1|8552.2|8551.3|8549.1|8548.2|297
1750254600000|2025-06-18 13:50:00|8550.5|8549|8549.2|8548.3|8551.4|8550.5|8547.9|8547|284
1750254900000|2025-06-18 13:55:00|8549.3|8548.4|8547.9|8547|8550.8|8549.9|8547.4|8546.5|308
1750255200000|2025-06-18 14:00:00|8548|8547.1|8555.2|8553.7|8557.1|8555.6|8546.4|8545.5|748
1750255500000|2025-06-18 14:05:00|8555.1|8553.6|8548.9|8548|8555.1|8553.8|8547.9|8547|565
1750255800000|2025-06-18 14:10:00|8549|8548.1|8550.4|8549.5|8551.1|8550.2|8548|8547|457
1750256100000|2025-06-18 14:15:00|8550.5|8549.6|8553.2|8551.7|8553.3|8552.4|8550.4|8549.5|352
1750256400000|2025-06-18 14:20:00|8552.7|8551.8|8552|8551.1|8554.6|8553.7|8551.4|8550.3|437
1750256700000|2025-06-18 14:25:00|8552.1|8551.2|8552.2|8551.3|8552.9|8551.9|8549.5|8548.5|417
1750257000000|2025-06-18 14:30:00|8552.3|8550.8|8554.8|8553.9|8555|8554.1|8551.9|8550.8|322
1750257300000|2025-06-18 14:35:00|8554.7|8553.8|8553.7|8552.8|8555.6|8554.7|8552.1|8551.2|348
1750257600000|2025-06-18 14:40:00|8553.8|8552.9|8551.2|8550.3|8554.7|8553.8|8550.4|8549.3|384
1750257900000|2025-06-18 14:45:00|8551.6|8550.7|8552.7|8551.8|8553.7|8552.4|8550.7|8549.2|357
1750258200000|2025-06-18 14:50:00|8552.8|8551.9|8554.1|8552.6|8554.1|8552.9|8551.5|8550.3|483
1750258500000|2025-06-18 14:55:00|8553.9|8553|8554.8|8553.9|8556|8555.1|8551|8549.9|510
1750258800000|2025-06-18 15:00:00|8554.9|8554|8555.4|8554.5|8556.1|8555.2|8554|8553.1|387
1750259100000|2025-06-18 15:05:00|8555.5|8554.6|8555.6|8554.7|8557.4|8556.4|8554.6|8553.7|205
1750259400000|2025-06-18 15:10:00|8555.5|8554.6|8554.3|8553.4|8555.6|8554.7|8553.8|8552.9|137
1750259700000|2025-06-18 15:15:00|8554.4|8553.5|8555.6|8554.7|8556.2|8555.2|8553.8|8552.9|160
1750260000000|2025-06-18 15:20:00|8555.5|8554.6|8554.7|8553.8|8555.8|8554.9|8554.2|8553.2|242
1750260300000|2025-06-18 15:25:00|8554.8|8553.9|8558.7|8557.2|8558.8|8557.5|8553.9|8553|306
1750260600000|2025-06-18 15:30:00|8558.8|8557.3|8556.8|8555.9|8558.9|8557.7|8554.4|8553.5|329
1750260900000|2025-06-18 15:35:00|8556.9|8556|8556.6|8555.1|8557.8|8556.5|8555.9|8554.8|249
1750261200000|2025-06-18 15:40:00|8556.7|8555.2|8555|8553.5|8556.8|8555.3|8553.7|8552.6|231
1750261500000|2025-06-18 15:45:00|8554.7|8553.8|8555.4|8554.5|8555.9|8555|8554.7|8553.6|156
1750261800000|2025-06-18 15:50:00|8555.3|8554.4|8555.2|8554.3|8555.9|8555|8554.2|8553.2|186
1750262100000|2025-06-18 15:55:00|8555.5|8554|8553.6|8552.7|8556|8554.8|8553.1|8552|228
1750262400000|2025-06-18 16:00:00|8553.7|8552.8|8552.9|8551.4|8554.4|8553.4|8552.6|8551.4|235
1750262700000|2025-06-18 16:05:00|8553|8551.5|8553.5|8552.6|8554.2|8553.1|8552.4|8551.4|184
1750263000000|2025-06-18 16:10:00|8553.6|8552.7|8552.2|8551.3|8554|8553.1|8552.1|8551|201
1750263300000|2025-06-18 16:15:00|8552.1|8551.2|8552.9|8552|8553.6|8552.7|8551.1|8550.2|207
1750263600000|2025-06-18 16:20:00|8553|8552.1|8550.7|8549.8|8553.1|8552.2|8550.6|8549.7|156
1750263900000|2025-06-18 16:25:00|8551.1|8550.2|8551.9|8551|8552.2|8551.1|8550.4|8549.5|185
1750264200000|2025-06-18 16:30:00|8551.8|8550.9|8547.7|8546.8|8552.2|8551|8547.6|8546.7|178
1750264500000|2025-06-18 16:35:00|8547.8|8546.9|8548.6|8547.7|8550.3|8549.4|8547.6|8546.7|232
1750264800000|2025-06-18 16:40:00|8548.5|8547.6|8548.3|8547.4|8548.9|8548|8547.7|8546.5|200
1750265100000|2025-06-18 16:45:00|8548.2|8547.3|8548.3|8547.4|8548.3|8547.4|8547.7|8546.3|150
1750265400000|2025-06-18 16:50:00|8548.2|8547.3|8548.6|8547.1|8549|8548|8547.8|8546.3|152
1750265700000|2025-06-18 16:55:00|8548.5|8547|8548.8|8547.3|8549|8547.9|8546.5|8545.3|187
1750266000000|2025-06-18 17:00:00|8548.9|8547.4|8549.5|8548.6|8550.1|8548.8|8548.5|8547.3|146
1750266300000|2025-06-18 17:05:00|8549.8|8548.3|8549.9|8549|8550.4|8549.4|8548.8|8547.7|115
1750266600000|2025-06-18 17:10:00|8549.8|8548.9|8550.9|8549.4|8551.2|8550.1|8549.8|8548.4|163
1750266900000|2025-06-18 17:15:00|8551|8549.5|8552.6|8551.7|8553|8551.8|8550.7|8549.2|126
1750267200000|2025-06-18 17:20:00|8552.5|8551.6|8552.5|8551.6|8552.8|8551.9|8551.7|8550.8|131
1750267500000|2025-06-18 17:25:00|8552.6|8551.7|8553.1|8552.2|8553.7|8552.4|8552.3|8551.4|103
1750267800000|2025-06-18 17:30:00|8553.6|8552.1|8554.2|8552.7|8554.5|8553.2|8552.6|8551.6|167
1750268100000|2025-06-18 17:35:00|8554.1|8552.6|8552.9|8552|8554.3|8553.4|8552.5|8551.3|143
1750268400000|2025-06-18 17:40:00|8553.1|8552.2|8552.9|8552|8553.7|8552.8|8551.4|8550.4|180
1750268700000|2025-06-18 17:45:00|8552.8|8551.9|8553.1|8552.2|8554.4|8553.2|8552.5|8551.6|121
1750269000000|2025-06-18 17:50:00|8553.3|8551.8|8553.9|8553|8554.2|8553.1|8552.1|8550.8|167
1750269300000|2025-06-18 17:55:00|8554.2|8552.7|8556.4|8545.4|8557.1|8553.6|8552|8545.4|281
1750269600000|2025-06-18 18:00:00|8556.6|8545.6|8557.6|8556.1|8558.7|8556.7|8551.6|8545.3|1093
1750269900000|2025-06-18 18:05:00|8557.5|8556|8562.7|8561.8|8565.3|8564|8556.5|8555.2|955
1750270200000|2025-06-18 18:10:00|8562.8|8561.9|8560.9|8559.4|8563.1|8562.2|8559.6|8558.5|663
1750270500000|2025-06-18 18:15:00|8561|8559.5|8561.1|8560.2|8561.4|8560.5|8559.8|8558.7|545
1750270800000|2025-06-18 18:20:00|8561|8560.1|8561|8560.1|8562.1|8560.9|8560.2|8559.3|504
1750271100000|2025-06-18 18:25:00|8561.1|8560.2|8561.1|8560.2|8561.6|8560.6|8559.7|8558.8|391
1750271400000|2025-06-18 18:30:00|8561.4|8559.9|8559.2|8558.3|8561.4|8560.2|8558.6|8557.5|498
1750271700000|2025-06-18 18:35:00|8559.1|8558.2|8559.1|8558.2|8561.3|8560.1|8558.2|8557|668
1750272000000|2025-06-18 18:40:00|8559.2|8558.3|8557.5|8556|8559.6|8558.3|8556|8554.8|686
1750272300000|2025-06-18 18:45:00|8557.3|8555.8|8555.4|8554.5|8559.6|8558.2|8555.2|8553.9|634
1750272600000|2025-06-18 18:50:00|8555.7|8554.2|8555.7|8554.8|8557.8|8556.7|8555.3|8554|663
1750272900000|2025-06-18 18:55:00|8555.6|8554.7|8554.1|8553.2|8557.7|8556.6|8553.5|8552.6|577
1750273200000|2025-06-18 19:00:00|8554.3|8553.4|8551.5|8550.6|8555.3|8554.1|8550.7|8549.4|742
1750273500000|2025-06-18 19:05:00|8551.3|8550.4|8552.5|8551.6|8554|8552.5|8551|8549.8|560
1750273800000|2025-06-18 19:10:00|8552.4|8551.5|8558|8555.1|8558.5|8557|8552.3|8551.4|691
1750274100000|2025-06-18 19:15:00|8557.6|8555.2|8554.9|8554|8558.3|8556.3|8554.3|8552.8|632
1750274400000|2025-06-18 19:20:00|8555.2|8553.7|8557.3|8555.8|8557.6|8556.4|8553.8|8552.3|534
1750274700000|2025-06-18 19:25:00|8557.4|8555.9|8555.6|8554.1|8557.8|8556.7|8554.5|8553|390
1750275000000|2025-06-18 19:30:00|8555.7|8554.2|8554.8|8553.3|8556.8|8555.1|8554.1|8552.6|455
1750275300000|2025-06-18 19:35:00|8554.7|8553.2|8554.2|8553.3|8555.1|8553.8|8553.6|8552.1|234
1750275600000|2025-06-18 19:40:00|8554.6|8553.1|8554.6|8553.7|8555.1|8553.7|8553|8551.9|277
1750275900000|2025-06-18 19:45:00|8554.9|8554|8553.8|8552.9|8555.3|8554.1|8553.4|8552.4|296
1750276200000|2025-06-18 19:50:00|8554|8553.1|8554.7|8553.8|8556.4|8555.3|8553.7|8552.8|289
1750276500000|2025-06-18 19:55:00|8555|8553.5|8557.2|8556.3|8557.7|8556.8|8554.7|8553.5|322
1750276800000|2025-06-18 20:00:00|8557.5|8556|8557.7|8556.8|8558.8|8557.8|8556.7|8555.5|227
1750277100000|2025-06-18 20:05:00|8557.8|8556.9|8556.8|8555.3|8558.1|8557|8556.3|8555.2|162
1750277400000|2025-06-18 20:10:00|8556.9|8555.4|8556.6|8555.1|8557.5|8556.5|8556.1|8554.8|123
1750277700000|2025-06-18 20:15:00|8556.7|8555.2|8556|8554.5|8557|8555.8|8555.2|8554|131
1750278000000|2025-06-18 20:20:00|8556.1|8554.6|8555.6|8554.7|8556.8|8555.7|8555.6|8554.6|69
1750278300000|2025-06-18 20:25:00|8555.7|8554.8|8555.4|8553.9|8556.7|8555.5|8555|8553.7|139
1750278600000|2025-06-18 20:30:00|8555.6|8554.1|8555.5|8554|8556|8554.5|8554.9|8553.4|67
1750278900000|2025-06-18 20:35:00|8555.4|8553.9|8556.9|8555.4|8557.4|8555.9|8555.4|8553.9|92
1750279200000|2025-06-18 20:40:00|8556.7|8555.2|8556.5|8555|8557|8555.5|8556.1|8554.6|84
1750279500000|2025-06-18 20:45:00|8556.4|8554.9|8555.8|8554.3|8556.4|8554.9|8555.7|8554.2|108
1750279800000|2025-06-18 20:50:00|8555.9|8554.4|8555.1|8553.6|8556.2|8554.7|8554.6|8553.1|162
1750280100000|2025-06-18 20:55:00|8555.6|8553.2|8558.6|8549.5|8558.7|8554.5|8555.2|8549.5|252
1750280400000|2025-06-18 21:00:00|8558.5|8545.1|8556.2|8544.3|8558.6|8545.5|8555.2|8543.3|37
1750280700000|2025-06-18 21:05:00|8555.9|8544|8561|8549.1|8561.1|8549.2|8554|8542.1|117
1750281000000|2025-06-18 21:10:00|8560.8|8548.9|8556.7|8546.9|8561.2|8549.3|8556|8545.3|177
1750281300000|2025-06-18 21:15:00|8557|8547.3|8559.3|8547.4|8559.5|8547.9|8556.1|8544.6|367
1750281600000|2025-06-18 21:20:00|8559.4|8547.5|8560.7|8551.4|8560.9|8551.5|8556|8544.8|180
1750281900000|2025-06-18 21:25:00|8560.5|8551.3|8561.6|8550.1|8564.3|8553.7|8560.5|8549.9|88
1750282200000|2025-06-18 21:30:00|8561.7|8549.9|8561.6|8551.8|8563|8552.1|8559.3|8548.6|100
1750282500000|2025-06-18 21:35:00|8561.7|8550.7|8559.3|8553.2|8561.7|8553.2|8557.9|8550.4|277
1750282800000|2025-06-18 21:40:00|8559.4|8553.3|8561.5|8549.6|8562|8553.6|8557.6|8549.1|333
1750283100000|2025-06-18 21:45:00|8561.6|8549.7|8556.3|8547.6|8562.4|8550.5|8555.5|8546.6|601
1750283400000|2025-06-18 21:50:00|8556.7|8547.7|8559.3|8552.2|8559.7|8552.3|8555.6|8545.6|249
1750283700000|2025-06-18 21:55:00|8559.4|8552.3|8557.6|8548.2|8563.3|8555.3|8557.1|8546|195
1750284000000|2025-06-18 22:00:00|8556.4|8545.9|8556.9|8553.6|8559.2|8554.7|8556.4|8545.9|321
1750284300000|2025-06-18 22:05:00|8556.4|8554|8557.2|8555.7|8557.3|8555.8|8555.3|8553.8|65
1750284600000|2025-06-18 22:10:00|8557.3|8555.8|8557.3|8555.8|8557.6|8556.1|8557|8555.5|77
1750284900000|2025-06-18 22:15:00|8557.2|8555.7|8557.2|8555.7|8557.6|8556.1|8556.9|8555.4|176
1750285200000|2025-06-18 22:20:00|8557.3|8555.8|8556.7|8555.2|8557.5|8556|8556.5|8555|106
1750285500000|2025-06-18 22:25:00|8556.6|8555.1|8556.6|8555.1|8556.7|8555.2|8555.7|8554.2|87
1750285800000|2025-06-18 22:30:00|8556.5|8555|8556.1|8554.6|8556.7|8555.2|8555.5|8554|112
1750286100000|2025-06-18 22:35:00|8556|8554.5|8556.1|8554.6|8556.4|8554.9|8555.9|8554.4|83
1750286400000|2025-06-18 22:40:00|8556|8554.5|8555.5|8554|8556.9|8555.4|8555.5|8554|50
1750286700000|2025-06-18 22:45:00|8555.6|8554.1|8555.1|8553.6|8555.6|8554.1|8554.8|8553.3|75
1750287000000|2025-06-18 22:50:00|8555|8553.5|8553.4|8551.9|8555.2|8553.7|8553.3|8551.8|131
1750287300000|2025-06-18 22:55:00|8553.3|8551.8|8554.7|8553.2|8555|8553.5|8553.2|8551.7|80
1750287600000|2025-06-18 23:00:00|8554.8|8553.3|8554.1|8552.6|8555.5|8554|8553.8|8552.3|133
1750287900000|2025-06-18 23:05:00|8554|8552.5|8555.1|8553.6|8555.2|8553.7|8553.9|8552.4|77
1750288200000|2025-06-18 23:10:00|8555.2|8553.7|8555.4|8554.5|8555.7|8554.5|8555.1|8553.6|59
1750288500000|2025-06-18 23:15:00|8555.5|8554.6|8555.5|8554.6|8556.5|8555.3|8555|8553.7|51
1750288800000|2025-06-18 23:20:00|8556|8554.5|8555.1|8554.2|8556.6|8555.4|8554.9|8553.8|130
1750289100000|2025-06-18 23:25:00|8555|8554.1|8555.1|8553.6|8555.6|8554.2|8553.5|8552.4|121
1750289400000|2025-06-18 23:30:00|8555|8553.5|8554|8552.5|8556.3|8554.8|8553.7|8552.2|162
1750289700000|2025-06-18 23:35:00|8554.1|8552.6|8555.4|8553.9|8555.4|8553.9|8553.8|8552.3|99
1750290000000|2025-06-18 23:40:00|8555.3|8553.8|8555.9|8554.4|8555.9|8554.4|8554.9|8553.4|116
1750290300000|2025-06-18 23:45:00|8555.8|8554.3|8555.1|8553.6|8556.2|8554.8|8555|8553.5|115
1750290600000|2025-06-18 23:50:00|8555.3|8553.8|8554.8|8553.9|8556.4|8554.9|8554.7|8553.4|157
1750290900000|2025-06-18 23:55:00|8554.9|8554|8556|8554.5|8556.3|8554.8|8554.8|8553.7|110
1750291200000|2025-06-19 00:00:00|8555.8|8554.3|8555.3|8554.4|8556.5|8555.3|8555.3|8554.1|269
1750291500000|2025-06-19 00:05:00|8555.7|8554.2|8555.9|8554.4|8556.4|8555.1|8555.3|8553.9|232
1750291800000|2025-06-19 00:10:00|8555.8|8554.9|8557.2|8556.3|8557.8|8556.6|8555.5|8554.3|224
1750292100000|2025-06-19 00:15:00|8557.1|8556.2|8557.6|8556.1|8557.8|8556.6|8556.5|8555.4|193
1750292400000|2025-06-19 00:20:00|8557.7|8556.2|8556.9|8555.4|8557.9|8556.6|8556.3|8555.1|162
1750292700000|2025-06-19 00:25:00|8556.8|8555.3|8557.8|8556.3|8558.3|8557.2|8556.7|8555.2|189
1750293000000|2025-06-19 00:30:00|8557.6|8556.7|8559.5|8558|8559.7|8558.3|8557.1|8555.9|240
1750293300000|2025-06-19 00:35:00|8559.4|8557.9|8559.6|8558.1|8560.1|8558.9|8558.7|8557.5|184
1750293600000|2025-06-19 00:40:00|8559.5|8558|8559.9|8559|8560.2|8559.1|8558.6|8557.4|153
1750293900000|2025-06-19 00:45:00|8560|8559.1|8560.3|8558.8|8560.3|8559.2|8558.8|8557.7|155
1750294200000|2025-06-19 00:50:00|8560.2|8558.7|8559.9|8559|8560.7|8559.7|8559.2|8558|186
1750294500000|2025-06-19 00:55:00|8559.7|8558.8|8558.7|8557.8|8559.7|8558.8|8558|8557.1|150
1750294800000|2025-06-19 01:00:00|8558.9|8558|8559|8557.5|8559.2|8558.3|8558.2|8557|217
1750295100000|2025-06-19 01:05:00|8558.9|8557.4|8556.4|8554.9|8559.5|8558|8554.9|8553.4|604
1750295400000|2025-06-19 01:10:00|8556.5|8555|8556.8|8555.3|8557.5|8556|8555.3|8553.8|273
1750295700000|2025-06-19 01:15:00|8556.7|8555.2|8556.8|8555.9|8557.2|8556.1|8555.8|8554.6|259
1750296000000|2025-06-19 01:20:00|8556.7|8555.8|8554.9|8553.4|8557|8556|8554.4|8553.4|247
1750296300000|2025-06-19 01:25:00|8554.6|8553.7|8553.6|8552.7|8555.6|8554.4|8553.6|8552.1|170
1750296600000|2025-06-19 01:30:00|8553.7|8552.8|8555|8554.1|8555.7|8554.3|8552.8|8551.7|269
1750296900000|2025-06-19 01:35:00|8554.9|8554|8553.4|8552.5|8555.2|8554.1|8552.4|8551.3|190
1750297200000|2025-06-19 01:40:00|8553.3|8552.4|8553.6|8552.7|8554.1|8553|8552.9|8551.9|200
1750297500000|2025-06-19 01:45:00|8553.7|8552.8|8552.7|8551.8|8553.7|8552.8|8552.2|8551.3|202
1750297800000|2025-06-19 01:50:00|8552.6|8551.7|8554.3|8553.4|8554.4|8553.4|8552.5|8551.6|169
1750298100000|2025-06-19 01:55:00|8554.2|8553.3|8551.3|8550.4|8554.4|8553.5|8549.4|8548.5|325
1750298400000|2025-06-19 02:00:00|8551.4|8550.5|8551.6|8550.1|8552.8|8551.5|8550.9|8549.6|240
1750298700000|2025-06-19 02:05:00|8551.7|8550.2|8552|8551.1|8552.2|8551.2|8550.8|8549.5|157
1750299000000|2025-06-19 02:10:00|8551.9|8551|8550.6|8549.7|8552.1|8551.1|8549.9|8549|174
1750299300000|2025-06-19 02:15:00|8550.5|8549.6|8551.6|8550.1|8552.7|8551.4|8550.5|8549.6|186
1750299600000|2025-06-19 02:20:00|8551.7|8550.2|8551.4|8550.5|8552.5|8551.4|8550.8|8549.8|119
1750299900000|2025-06-19 02:25:00|8551.5|8550.6|8550.9|8550|8552.5|8551.3|8550.6|8549.5|143
1750300200000|2025-06-19 02:30:00|8551|8550.1|8553|8552.1|8553.1|8552.1|8550.9|8550|152
1750300500000|2025-06-19 02:35:00|8552.9|8552|8553.1|8552.2|8554|8553.1|8552.6|8551.7|111
1750300800000|2025-06-19 02:40:00|8553.2|8552.3|8552.4|8551.5|8553.3|8552.4|8551.1|8550.2|130
1750301100000|2025-06-19 02:45:00|8552.5|8551.6|8551.7|8550.8|8552.5|8551.6|8551.4|8550.5|89
1750301400000|2025-06-19 02:50:00|8551.8|8550.9|8551.8|8550.9|8551.9|8551|8551|8550.1|57
1750301700000|2025-06-19 02:55:00|8551.7|8550.8|8551.7|8550.8|8552.2|8551.3|8551.4|8550.5|90
1750302000000|2025-06-19 03:00:00|8551.8|8550.9|8551.7|8550.2|8552.2|8551|8550.2|8549.1|135
1750302300000|2025-06-19 03:05:00|8551.8|8550.3|8550.8|8549.9|8551.9|8550.9|8550.8|8549.6|114
1750302600000|2025-06-19 03:10:00|8550.7|8549.8|8549.6|8548.7|8550.7|8549.8|8549.6|8548.7|71
1750302900000|2025-06-19 03:15:00|8549.7|8548.8|8549.7|8548.8|8550.5|8549.6|8549.5|8548.6|75
1750303200000|2025-06-19 03:20:00|8549.6|8548.7|8549.7|8548.8|8550.2|8549.3|8549.5|8548.6|75
1750303500000|2025-06-19 03:25:00|8549.8|8548.9|8551|8550.1|8552.3|8551.4|8549.8|8548.9|105
1750303800000|2025-06-19 03:30:00|8550.9|8550|8551.9|8551|8552.4|8551.3|8550.9|8550|88
1750304100000|2025-06-19 03:35:00|8552|8551.1|8551.3|8550.4|8552.6|8551.5|8551|8550|105
1750304400000|2025-06-19 03:40:00|8551.2|8550.3|8552.3|8551.4|8552.7|8551.5|8551.1|8550.2|91
1750304700000|2025-06-19 03:45:00|8552.5|8551.6|8552.1|8551.2|8552.6|8551.6|8551.9|8550.9|71
1750305000000|2025-06-19 03:50:00|8552.4|8551.5|8553.1|8552.2|8553.9|8552.8|8552.1|8551.2|108
1750305300000|2025-06-19 03:55:00|8553.4|8551.9|8552.4|8551.5|8553.8|8552.5|8552|8551|161
1750305600000|2025-06-19 04:00:00|8552.7|8551.2|8553.1|8551.6|8553.2|8552|8551.9|8550.7|148
1750305900000|2025-06-19 04:05:00|8553.2|8551.7|8552.6|8551.7|8553.7|8552.5|8552.5|8551.5|84
1750306200000|2025-06-19 04:10:00|8552.9|8551.4|8552.2|8551.3|8553|8551.8|8551.9|8550.8|97
1750306500000|2025-06-19 04:15:00|8552.1|8551.2|8551.7|8550.8|8552.5|8551.5|8551.6|8550.7|57
1750306800000|2025-06-19 04:20:00|8551.6|8550.7|8552.5|8551.6|8552.8|8551.6|8551.6|8550.5|79
1750307100000|2025-06-19 04:25:00|8552.6|8551.7|8553|8552.1|8553.4|8552.5|8552.5|8551.6|86
1750307400000|2025-06-19 04:30:00|8553.1|8552.2|8552.7|8551.8|8553.2|8552.3|8552.5|8551.6|67
1750307700000|2025-06-19 04:35:00|8552.6|8551.7|8552.3|8551.4|8553.1|8551.9|8552|8551.1|56
1750308000000|2025-06-19 04:40:00|8552.4|8551.5|8552.1|8551.2|8552.9|8551.6|8551.8|8550.9|48
1750308300000|2025-06-19 04:45:00|8552.2|8551.3|8551.8|8550.9|8552.5|8551.4|8551.4|8550.5|68
1750308600000|2025-06-19 04:50:00|8551.9|8551|8552|8551.1|8552.6|8551.6|8551.4|8550.5|99
1750308900000|2025-06-19 04:55:00|8551.9|8551|8552.6|8551.7|8553.4|8552.3|8551.3|8550.4|114
1750309200000|2025-06-19 05:00:00|8552.8|8551.3|8552.8|8551.9|8554|8552.6|8552.4|8551.2|108
1750309500000|2025-06-19 05:05:00|8552.7|8551.8|8553.8|8552.9|8554.3|8553.3|8552.7|8551.8|87
1750309800000|2025-06-19 05:10:00|8553.9|8553|8554.4|8553.5|8554.7|8553.7|8553.5|8552.3|162
1750310100000|2025-06-19 05:15:00|8554.5|8553.6|8553.3|8551.8|8554.8|8553.7|8553.2|8551.8|101
1750310400000|2025-06-19 05:20:00|8553|8552.1|8553.4|8552.5|8554.3|8553|8553|8551.7|128
1750310700000|2025-06-19 05:25:00|8553.3|8552.4|8552.6|8551.1|8553.6|8552.4|8552.1|8551|83
1750311000000|2025-06-19 05:30:00|8552.3|8551.4|8553.2|8552.3|8553.2|8552.3|8552.2|8550.8|116
1750311300000|2025-06-19 05:35:00|8553.3|8552.4|8554.3|8553.4|8555.6|8554.5|8553.3|8552.4|96
1750311600000|2025-06-19 05:40:00|8554.2|8553.3|8553.6|8552.7|8554.6|8553.4|8553.4|8552.2|122
1750311900000|2025-06-19 05:45:00|8553.5|8552.6|8552.8|8551.3|8553.7|8552.7|8552.3|8551.3|139
1750312200000|2025-06-19 05:50:00|8552.6|8551.1|8553.1|8551.6|8553.4|8552.1|8551.6|8550.1|171
1750312500000|2025-06-19 05:55:00|8553.2|8551.7|8553.4|8552.5|8554.3|8553.2|8552.6|8551.5|276
1750312800000|2025-06-19 06:00:00|8553.2|8552.3|8554.9|8554|8555.8|8554.9|8553.2|8552.3|209
1750313100000|2025-06-19 06:05:00|8555.1|8554.2|8554.7|8553.8|8555.1|8554.2|8553.9|8553|173
1750313400000|2025-06-19 06:10:00|8554.8|8553.9|8555.2|8554.3|8556.9|8556|8554.6|8553.7|181
1750313700000|2025-06-19 06:15:00|8555.1|8554.2|8554.4|8553.5|8555.8|8554.9|8554|8553.1|159
1750314000000|2025-06-19 06:20:00|8554.5|8553.6|8552.9|8552|8556.4|8555.5|8552.3|8551.4|199
1750314300000|2025-06-19 06:25:00|8553|8552.1|8554.1|8553.2|8554.4|8553.5|8553|8552.1|142
1750314600000|2025-06-19 06:30:00|8554.3|8553.4|8552.1|8551.2|8556.3|8555.2|8551.6|8550.7|248
1750314900000|2025-06-19 06:35:00|8552.2|8551.3|8552|8551.1|8553.5|8552.6|8551.9|8551|217
1750315200000|2025-06-19 06:40:00|8552.1|8551.2|8551.9|8551|8554.1|8553.2|8551.4|8550.5|209
1750315500000|2025-06-19 06:45:00|8551.7|8550.8|8553.1|8551.6|8554|8552.8|8551.2|8550.3|204
1750315800000|2025-06-19 06:50:00|8553.2|8551.7|8553.8|8552.9|8554.5|8553.6|8552.2|8551.2|251
1750316100000|2025-06-19 06:55:00|8553.7|8552.8|8553.7|8552.8|8554.7|8553.6|8552.7|8551.5|225
1750316400000|2025-06-19 07:00:00|8553.6|8552.7|8552|8551.1|8553.6|8552.7|8551.8|8550.9|245
1750316700000|2025-06-19 07:05:00|8552.2|8551.3|8553.6|8552.7|8554|8553.1|8551.4|8550.5|200
1750317000000|2025-06-19 07:10:00|8553.7|8552.8|8553.3|8552.4|8554.3|8553.4|8553|8552.1|166
1750317300000|2025-06-19 07:15:00|8553.1|8552.2|8553.6|8552.7|8554.3|8553.4|8552.5|8551.6|164
1750317600000|2025-06-19 07:20:00|8553.7|8552.8|8553.2|8552.3|8555.6|8554.7|8553|8552.1|222
1750317900000|2025-06-19 07:25:00|8553|8552.1|8553.3|8552.4|8553.5|8552.6|8552.3|8551.4|169
1750318200000|2025-06-19 07:30:00|8553.5|8552.6|8549.8|8548.9|8554.8|8553.7|8549.1|8548.2|353
1750318500000|2025-06-19 07:35:00|8549.7|8548.8|8551.7|8550.8|8552.3|8551.1|8549|8548.1|213
1750318800000|2025-06-19 07:40:00|8551.8|8550.9|8552.3|8551.4|8552.7|8551.8|8550.5|8549.6|212
1750319100000|2025-06-19 07:45:00|8552.2|8551.3|8551|8550.1|8552.4|8551.5|8550|8549.1|165
1750319400000|2025-06-19 07:50:00|8551.1|8550.2|8550.4|8549.5|8551.6|8550.5|8549.8|8548.9|189
1750319700000|2025-06-19 07:55:00|8550.3|8549.4|8552.6|8551.7|8552.9|8551.9|8549.7|8548.8|278
1750320000000|2025-06-19 08:00:00|8552.5|8551.6|8549.4|8548.5|8553.8|8552.9|8549.1|8548.2|347
1750320300000|2025-06-19 08:05:00|8549.3|8548.4|8548.9|8548|8550.6|8549.7|8548.3|8547.4|248
1750320600000|2025-06-19 08:10:00|8548.7|8547.8|8549.9|8548.4|8549.9|8548.8|8548.5|8547.6|162
1750320900000|2025-06-19 08:15:00|8549.8|8548.3|8549.3|8548.4|8550.9|8549.7|8548.8|8547.9|184
1750321200000|2025-06-19 08:20:00|8549|8548.1|8547.8|8546.9|8550|8549.1|8547.1|8546.2|221
1750321500000|2025-06-19 08:25:00|8547.7|8546.8|8547.1|8546.2|8548.4|8547.5|8547|8546.1|180
1750321800000|2025-06-19 08:30:00|8547.2|8546.3|8545.9|8545|8547.5|8546.6|8545.6|8544.7|211
1750322100000|2025-06-19 08:35:00|8545.8|8544.9|8548.2|8547.3|8548.3|8547.4|8545.4|8544.5|143
1750322400000|2025-06-19 08:40:00|8548.1|8547.2|8549.3|8548.4|8550.1|8549.2|8547.8|8546.9|174
1750322700000|2025-06-19 08:45:00|8549.2|8548.3|8549.2|8548.3|8549.5|8548.6|8548.1|8547.2|156
1750323000000|2025-06-19 08:50:00|8549.3|8548.4|8548.9|8548|8550.3|8549.4|8548.6|8547.7|167
1750323300000|2025-06-19 08:55:00|8549.3|8548.4|8547.8|8546.9|8549.9|8549|8547.5|8546.6|171
1750323600000|2025-06-19 09:00:00|8548|8547.1|8550.2|8549.3|8550.5|8549.6|8544.7|8543.7|258
1750323900000|2025-06-19 09:05:00|8550|8549.1|8549|8548.1|8550.5|8549.6|8548.8|8547.5|208
1750324200000|2025-06-19 09:10:00|8549.4|8547.9|8549.1|8548.2|8549.9|8549|8548.2|8547.3|181
1750324500000|2025-06-19 09:15:00|8548.9|8548|8548.8|8547.9|8549.4|8548.4|8547.3|8546.3|195
1750324800000|2025-06-19 09:20:00|8548.7|8547.8|8548.5|8547.6|8548.9|8548|8547.3|8546.2|148
1750325100000|2025-06-19 09:25:00|8548.3|8547.4|8548.7|8547.8|8549.6|8548.5|8548.2|8547.2|168
1750325400000|2025-06-19 09:30:00|8548.5|8547.6|8548.2|8547.3|8549.3|8548.3|8547.9|8546.9|179
1750325700000|2025-06-19 09:35:00|8548.3|8547.4|8548.6|8547.7|8549.9|8549|8548.2|8547.3|141
1750326000000|2025-06-19 09:40:00|8548.5|8547.6|8549.9|8549|8550.3|8549.4|8548.3|8547.4|107
1750326300000|2025-06-19 09:45:00|8549.8|8548.9|8547.9|8546.4|8549.8|8548.9|8547.7|8546.4|184
1750326600000|2025-06-19 09:50:00|8547.6|8546.7|8548.5|8547.6|8548.6|8547.7|8546|8544.9|190
1750326900000|2025-06-19 09:55:00|8548.6|8547.7|8550.9|8550|8550.9|8550|8547.4|8546.5|213
1750327200000|2025-06-19 10:00:00|8550.8|8549.9|8546.1|8545.2|8551.1|8550.2|8545.5|8544.5|259
1750327500000|2025-06-19 10:05:00|8546|8545.1|8547.1|8546.2|8548.3|8547.4|8546|8545.1|139
1750327800000|2025-06-19 10:10:00|8547.5|8546|8544.6|8543.7|8547.5|8546.2|8544.2|8543.3|177
1750328100000|2025-06-19 10:15:00|8544.7|8543.8|8544.5|8543.6|8546.7|8545.8|8544|8543.1|182
1750328400000|2025-06-19 10:20:00|8544.4|8543.5|8541.4|8540.5|8544.4|8543.5|8541.4|8540.5|174
1750328700000|2025-06-19 10:25:00|8541.3|8540.4|8542.1|8541.2|8542.7|8541.8|8540.9|8540|161
1750329000000|2025-06-19 10:30:00|8542.2|8541.3|8542.1|8541.2|8542.6|8541.7|8540.8|8539.9|146
1750329300000|2025-06-19 10:35:00|8542.2|8541.3|8542.9|8542|8543.1|8542|8540.7|8539.8|119
1750329600000|2025-06-19 10:40:00|8543|8542.1|8542.2|8541.3|8543.3|8542.3|8541.5|8540.4|140
1750329900000|2025-06-19 10:45:00|8542.1|8541.2|8541.5|8540.6|8542.1|8541.2|8540.8|8539.8|125
1750330200000|2025-06-19 10:50:00|8541.1|8540.2|8542.1|8541.2|8542.2|8541.3|8540.5|8539.6|179
1750330500000|2025-06-19 10:55:00|8542|8541.1|8548.4|8544.2|8548.7|8544.8|8541.4|8540.5|285
1750330800000|2025-06-19 11:00:00|8548.7|8544.5|8557.9|8557|8558.4|8557.3|8548.1|8540.8|533
1750331100000|2025-06-19 11:05:00|8557.8|8556.9|8551.7|8550.8|8557.8|8556.9|8551.1|8550.2|271
1750331400000|2025-06-19 11:10:00|8551.5|8550.6|8553.7|8552.8|8554.6|8553.7|8551.5|8550.4|202
1750331700000|2025-06-19 11:15:00|8553.8|8552.9|8554.7|8553.8|8556|8555.1|8553.3|8552.4|235
1750332000000|2025-06-19 11:20:00|8555|8553.5|8552.6|8551.7|8556.6|8555.5|8551.8|8550.7|204
1750332300000|2025-06-19 11:25:00|8552.2|8551.3|8546.7|8545.8|8552.5|8551.4|8546.4|8545.5|291
1750332600000|2025-06-19 11:30:00|8547|8545.5|8544.1|8543.2|8547.2|8546.3|8543.6|8542.7|228
1750332900000|2025-06-19 11:35:00|8543.9|8543|8544.1|8543.2|8545|8544.1|8541.5|8540.6|243
1750333200000|2025-06-19 11:40:00|8544|8543.1|8544.3|8543.4|8546.9|8545.7|8543.7|8542.8|166
1750333500000|2025-06-19 11:45:00|8544.2|8543.3|8543.4|8541.9|8544.6|8543.7|8543|8541.9|166
1750333800000|2025-06-19 11:50:00|8543.1|8542.2|8544.4|8543.5|8547.3|8546.4|8543|8542.1|141
1750334100000|2025-06-19 11:55:00|8544.5|8543.6|8538.2|8537.3|8544.5|8543.6|8538|8537.1|334
1750334400000|2025-06-19 12:00:00|8538.1|8537.2|8541.4|8540.5|8541.5|8540.6|8535.9|8535|297
1750334700000|2025-06-19 12:05:00|8541.3|8540.4|8541.1|8540.2|8542.5|8541.6|8540.5|8539.6|183
1750335000000|2025-06-19 12:10:00|8541|8540.1|8540.1|8539.2|8541.4|8540.5|8540|8538.9|195
1750335300000|2025-06-19 12:15:00|8540|8539.1|8541.5|8540|8542.9|8541.6|8540|8538.9|160
1750335600000|2025-06-19 12:20:00|8541.1|8540.2|8544.4|8543.5|8545.2|8544.2|8540.9|8539.8|181
1750335900000|2025-06-19 12:25:00|8544.5|8543.6|8543.9|8543|8545.8|8544.9|8543.7|8542.7|221
1750336200000|2025-06-19 12:30:00|8543.8|8542.9|8539.8|8538.9|8544|8543.1|8539.8|8538.9|186
1750336500000|2025-06-19 12:35:00|8539.7|8538.8|8538.1|8537.2|8542.1|8541.2|8537.2|8536.3|193
1750336800000|2025-06-19 12:40:00|8538.2|8537.3|8539|8538.1|8540|8538.8|8538.1|8537.2|197
1750337100000|2025-06-19 12:45:00|8538.8|8537.9|8539.8|8538.9|8541.6|8540.7|8538.8|8537.6|226
1750337400000|2025-06-19 12:50:00|8539.7|8538.8|8541.7|8540.8|8543.5|8542.3|8539.5|8538.6|227
1750337700000|2025-06-19 12:55:00|8542.2|8541.3|8539.7|8538.8|8542.3|8541.3|8538.7|8537.3|221
1750338000000|2025-06-19 13:00:00|8539.6|8538.7|8540.6|8539.1|8540.7|8539.2|8539|8537.7|212
1750338300000|2025-06-19 13:05:00|8540.5|8539|8542.7|8541.2|8542.7|8541.2|8539.6|8538.5|217
1750338600000|2025-06-19 13:10:00|8542.6|8541.1|8545|8543.5|8545|8543.5|8542.4|8540.9|204
1750338900000|2025-06-19 13:15:00|8544.7|8543.8|8548.6|8547.7|8548.9|8547.9|8544.6|8543.7|163
1750339200000|2025-06-19 13:20:00|8548.7|8547.8|8545.5|8544.6|8548.7|8547.8|8545.2|8544.2|155
1750339500000|2025-06-19 13:25:00|8545.4|8544.5|8548.8|8547.9|8549|8548.1|8545.2|8544.3|151
1750339800000|2025-06-19 13:30:00|8549.4|8547.8|8549|8548.1|8550|8549.1|8548.2|8547|161
1750340100000|2025-06-19 13:35:00|8548.9|8548|8547.9|8546.4|8549.9|8549|8547.1|8545.8|259
1750340400000|2025-06-19 13:40:00|8547.8|8546.3|8545.8|8544.9|8547.9|8546.6|8545.7|8544.5|247
1750340700000|2025-06-19 13:45:00|8545.9|8545|8546.1|8545.2|8546.7|8545.5|8544.7|8543.7|234
1750341000000|2025-06-19 13:50:00|8546.2|8545.3|8542.8|8541.9|8547|8546.1|8542.7|8541.5|207
1750341300000|2025-06-19 13:55:00|8542.9|8542|8539.4|8538.5|8543.1|8542.2|8539.4|8538.5|260
1750341600000|2025-06-19 14:00:00|8539.5|8538.6|8541.5|8540.6|8542.2|8541|8539.5|8538.6|271
1750341900000|2025-06-19 14:05:00|8541.4|8540.5|8540.5|8539|8541.4|8540.5|8539|8537.7|172
1750342200000|2025-06-19 14:10:00|8540.4|8538.9|8539.4|8538.5|8540.4|8539.2|8539|8538|120
1750342500000|2025-06-19 14:15:00|8539.5|8538.6|8539.5|8538.6|8540.1|8538.8|8537.7|8536.8|128
1750342800000|2025-06-19 14:20:00|8539.6|8538.7|8538.8|8537.9|8540.8|8539.9|8538|8537|164
1750343100000|2025-06-19 14:25:00|8539.1|8537.6|8539.2|8538.3|8543|8542.1|8538.9|8537.6|205
1750343400000|2025-06-19 14:30:00|8539.1|8538.2|8541.2|8540.3|8542.3|8541.4|8539|8537.8|252
1750343700000|2025-06-19 14:35:00|8541.6|8540.1|8541.5|8540|8542.6|8541.2|8540.7|8539.5|182
1750344000000|2025-06-19 14:40:00|8541.6|8540.1|8543.4|8541.9|8543.4|8542.1|8539.8|8538.6|170
1750344300000|2025-06-19 14:45:00|8543.1|8541.6|8541.8|8540.9|8544.9|8543.6|8541.3|8539.8|260
1750344600000|2025-06-19 14:50:00|8542.2|8540.7|8544.6|8543.7|8545.1|8543.9|8541.5|8540.3|294
1750344900000|2025-06-19 14:55:00|8544.9|8543.4|8542.3|8541.4|8544.9|8543.5|8541.7|8540.8|282
1750345200000|2025-06-19 15:00:00|8542.4|8541.5|8542.3|8541.4|8543.2|8542.3|8541.2|8540.3|232
1750345500000|2025-06-19 15:05:00|8542.2|8541.3|8540.2|8539.3|8543|8542.1|8539.9|8538.9|157
1750345800000|2025-06-19 15:10:00|8540.3|8539.4|8539.7|8538.8|8540.9|8539.8|8538.9|8538|166
1750346100000|2025-06-19 15:15:00|8539.6|8538.7|8541|8539.5|8541.2|8539.9|8539.4|8538.4|123
1750346400000|2025-06-19 15:20:00|8540.9|8539.4|8541.2|8539.7|8542.1|8540.7|8540.5|8539.1|141
1750346700000|2025-06-19 15:25:00|8541.3|8539.8|8539.6|8538.1|8541.6|8540.3|8539.5|8538|131
1750347000000|2025-06-19 15:30:00|8539.5|8538|8538.6|8537.1|8539.7|8538.7|8538.4|8537|131
1750347300000|2025-06-19 15:35:00|8538.4|8536.9|8537.5|8536.6|8539.2|8537.8|8537.1|8535.9|121
1750347600000|2025-06-19 15:40:00|8537.1|8536.2|8536.6|8535.7|8538.5|8537.5|8536.3|8535.4|131
1750347900000|2025-06-19 15:45:00|8537|8535.5|8536|8534.5|8537.8|8536.5|8534.7|8533.2|158
1750348200000|2025-06-19 15:50:00|8536.1|8534.6|8536.8|8535.3|8537|8535.7|8535.5|8534.4|155
1750348500000|2025-06-19 15:55:00|8536.4|8535.5|8533.7|8532.8|8537|8535.8|8533.2|8531.9|218
1750348800000|2025-06-19 16:00:00|8533.6|8532.7|8534|8532.5|8534.5|8533.6|8532.8|8531.7|155
1750349100000|2025-06-19 16:05:00|8533.7|8532.2|8535.2|8533.7|8535.6|8534.1|8533.6|8532.1|108
1750349400000|2025-06-19 16:10:00|8535.1|8533.6|8534.7|8533.8|8535.5|8534.4|8534.7|8533.4|64
1750349700000|2025-06-19 16:15:00|8534.8|8533.9|8534.7|8533.8|8535.7|8534.5|8534.4|8533.1|132
1750350000000|2025-06-19 16:20:00|8535|8534.1|8535.4|8533.9|8535.6|8534.4|8534.2|8533|83
1750350300000|2025-06-19 16:25:00|8535.5|8534|8535.4|8533.9|8535.7|8534.2|8533.7|8532.5|117
1750350600000|2025-06-19 16:30:00|8535.5|8534|8533.5|8532.6|8535.8|8534.3|8533.4|8532.3|87
1750350900000|2025-06-19 16:35:00|8533.4|8532.5|8533.9|8532.4|8534.5|8533.3|8533.3|8532.2|84
1750351200000|2025-06-19 16:40:00|8534|8532.5|8534.3|8532.8|8534.8|8533.4|8533.3|8532.3|91
1750351500000|2025-06-19 16:45:00|8533.9|8533|8534.8|8533.3|8534.8|8533.6|8533.9|8532.8|62
1750351800000|2025-06-19 16:50:00|8534.2|8533.2|8534.3|8533.4|8534.9|8533.7|8533.6|8532.4|80
1750352100000|2025-06-19 16:55:00|8534.4|8533.5|8534.6|8533.1|8535.6|8534.6|8534|8532.9|117
1750352400000|2025-06-19 17:00:00|8534.5|8533|8533.8|8532.9|8534.5|8533.1|8532.5|8531.3|70
1750352700000|2025-06-19 17:05:00|8533.9|8533|8533.4|8532.5|8534.6|8533.2|8532.4|8531.2|85
1750353000000|2025-06-19 17:10:00|8533.6|8532.1|8534.2|8532.7|8534.3|8533.1|8533.1|8531.9|79
1750353300000|2025-06-19 17:15:00|8533.9|8533|8534.1|8532.6|8534.6|8533.4|8533.6|8532.2|60
1750353600000|2025-06-19 17:20:00|8534.2|8532.7|8534.3|8532.8|8534.4|8533.4|8533.6|8532.4|66
1750353900000|2025-06-19 17:25:00|8534|8533.1|8534|8533.1|8534.8|8533.5|8533.8|8532.6|30
1750354200000|2025-06-19 17:30:00|8534.5|8533|8535.4|8533.9|8535.5|8534.5|8534.1|8533|84
1750354500000|2025-06-19 17:35:00|8535.1|8534.2|8534.4|8533.5|8536|8535.1|8533.3|8532.1|146
1750354800000|2025-06-19 17:40:00|8534.5|8533.6|8534|8533.1|8535.2|8534.3|8533.7|8532.4|95
1750355100000|2025-06-19 17:45:00|8534.2|8532.7|8534.3|8533.4|8534.9|8534|8533.5|8532.3|117
1750355400000|2025-06-19 17:50:00|8534|8533.1|8534.9|8534|8535|8534|8533.5|8532.6|87
1750355700000|2025-06-19 17:55:00|8535.2|8533.7|8532.6|8531.7|8535.6|8534.4|8532.1|8531.2|126
1750356000000|2025-06-19 18:00:00|8532.5|8531.6|8533.4|8532.5|8533.7|8532.6|8532|8530.8|116
1750356300000|2025-06-19 18:05:00|8533.5|8532.6|8533|8532.1|8533.7|8532.7|8532.4|8531.3|89
1750356600000|2025-06-19 18:10:00|8532.9|8532|8533.8|8532.9|8533.9|8533|8532.9|8531.7|82
1750356900000|2025-06-19 18:15:00|8534|8533.1|8533.6|8532.7|8534.3|8533.3|8533.4|8532.1|53
1750357200000|2025-06-19 18:20:00|8533.5|8532.6|8534.5|8533.6|8535|8533.8|8533.5|8532.2|30
1750357500000|2025-06-19 18:25:00|8534.6|8533.7|8534.8|8533.9|8535.3|8534.4|8534.5|8533.6|57
1750357800000|2025-06-19 18:30:00|8535.1|8533.6|8534.7|8533.8|8535.3|8534.2|8534.1|8533|78
1750358100000|2025-06-19 18:35:00|8534.6|8533.7|8533.9|8533|8535.2|8533.9|8533.7|8532.5|72
1750358400000|2025-06-19 18:40:00|8534.1|8533.2|8534.7|8533.8|8535.5|8534.3|8534|8533.1|36
1750358700000|2025-06-19 18:45:00|8535|8533.5|8534.7|8533.2|8535.2|8534|8534.4|8533.1|40
1750359000000|2025-06-19 18:50:00|8534.4|8532.9|8533.6|8532.7|8534.6|8533.4|8533.4|8531.9|50
1750359300000|2025-06-19 18:55:00|8533.8|8532.3|8534.5|8533|8534.6|8533.4|8533.4|8532.3|68
1750359600000|2025-06-19 19:00:00|8534.6|8533.1|8534.9|8533.4|8535|8533.8|8534.6|8533.1|49
1750359900000|2025-06-19 19:05:00|8534.8|8533.3|8535|8533.5|8535|8533.5|8534.2|8532.9|47
1750360200000|2025-06-19 19:10:00|8534.9|8533.4|8535.6|8534.1|8536.4|8535.1|8534.9|8533.4|112
1750360500000|2025-06-19 19:15:00|8535.5|8534|8537.2|8535.7|8537.2|8536|8535.5|8534|53
1750360800000|2025-06-19 19:20:00|8537.1|8535.6|8538.1|8536.6|8538.2|8537.1|8536.8|8535.3|68
1750361100000|2025-06-19 19:25:00|8537.9|8537|8538.1|8537.2|8539.1|8538|8537.3|8536.1|89
1750361400000|2025-06-19 19:30:00|8537.9|8537|8537.7|8536.8|8538.7|8537.5|8537.2|8536|90
1750361700000|2025-06-19 19:35:00|8537.5|8536.6|8538.8|8537.3|8539|8537.6|8537.5|8536.3|68
1750362000000|2025-06-19 19:40:00|8538.9|8537.4|8538|8536.5|8539.3|8537.8|8537.6|8536.3|78
1750362300000|2025-06-19 19:45:00|8537.9|8536.4|8537.4|8535.9|8537.9|8536.4|8536.9|8535.5|65
1750362600000|2025-06-19 19:50:00|8537.5|8536|8538|8536.5|8538.4|8536.9|8537.3|8535.8|74
1750362900000|2025-06-19 19:55:00|8537.9|8536.4|8537.1|8536.2|8538|8536.5|8536.8|8535.7|82
1750363200000|2025-06-19 20:00:00|8537|8536.1|8536.2|8535.3|8537.1|8536.2|8535.9|8534.7|66
1750363500000|2025-06-19 20:05:00|8536.4|8534.9|8536.8|8535.3|8536.8|8535.5|8535.8|8534.6|64
1750363800000|2025-06-19 20:10:00|8536.7|8535.2|8536.3|8534.8|8536.8|8535.3|8535.8|8534.5|86
1750364100000|2025-06-19 20:15:00|8536.2|8534.7|8536|8534.5|8536.5|8535.1|8535.8|8534.5|41
1750364400000|2025-06-19 20:20:00|8536.5|8535|8536.5|8535|8536.5|8535.3|8536.1|8534.6|17
1750364700000|2025-06-19 20:25:00|8536.4|8534.9|8537.6|8536.1|8537.8|8536.3|8536.4|8534.9|36
1750365000000|2025-06-19 20:30:00|8537.5|8536|8537.8|8536.3|8538.2|8536.7|8537.2|8535.7|55
1750365300000|2025-06-19 20:35:00|8537.1|8535.6|8536.8|8535.3|8537.3|8535.8|8536.5|8535.1|49
1750365600000|2025-06-19 20:40:00|8536.7|8535.2|8537.6|8536.1|8537.7|8536.2|8536.5|8535|89
1750365900000|2025-06-19 20:45:00|8537.5|8536|8538.1|8536.6|8538.3|8536.8|8537.3|8535.8|66
1750366200000|2025-06-19 20:50:00|8538.2|8536.7|8537.8|8536.3|8538.3|8536.8|8537.7|8536.2|53
1750366500000|2025-06-19 20:55:00|8538.2|8535.8|8541.1|8533|8541.1|8536|8537.8|8533|154
1750366800000|2025-06-19 21:00:00|8543.6|8531.7|8543.6|8531.7|8543.6|8531.7|8543.6|8531.7|1
1750367100000|2025-06-19 21:05:00|8543.7|8533.1|8546.1|8535.9|8546.2|8536.2|8543.6|8531.7|46
1750367400000|2025-06-19 21:10:00|8546.9|8535|8547.1|8535.7|8547.9|8536|8544.2|8532.3|194
1750367700000|2025-06-19 21:15:00|8547.2|8535.5|8543.9|8533.6|8549|8537.1|8543.8|8533.5|59
1750368000000|2025-06-19 21:20:00|8543.6|8533.8|8539.2|8532.7|8543.6|8533.8|8537.8|8530.7|132
1750368300000|2025-06-19 21:25:00|8539.3|8532.6|8539.3|8532.5|8541|8533.7|8539.2|8532.4|12
1750368600000|2025-06-19 21:30:00|8542.2|8532.4|8539.5|8532.6|8542.2|8532.6|8539.4|8531|9
1750368900000|2025-06-19 21:35:00|8539.6|8532.5|8539.7|8532.5|8539.7|8532.6|8539.5|8532.3|16
1750369200000|2025-06-19 21:40:00|8541.2|8533.5|8541.3|8533.7|8541.6|8534|8541|8533.5|33
1750369500000|2025-06-19 21:45:00|8541.8|8533.9|8544.7|8538|8545.7|8538.2|8541.6|8533.8|129
1750369800000|2025-06-19 21:50:00|8544.5|8538.1|8543|8535|8544.8|8538.4|8542.8|8535|180
1750370100000|2025-06-19 21:55:00|8543.3|8534.9|8541|8533.7|8543.3|8535.2|8541|8533.7|129
1750370400000|2025-06-19 22:00:00|8540.8|8533.4|8536.5|8534.1|8541|8534.4|8535.5|8532|209
1750370700000|2025-06-19 22:05:00|8536|8534.5|8536|8534.5|8537.4|8535.9|8535.9|8534.4|63
1750371000000|2025-06-19 22:10:00|8536.1|8534.6|8537.4|8535.9|8537.4|8535.9|8535.3|8533.8|86
1750371300000|2025-06-19 22:15:00|8537.3|8535.8|8536.7|8535.2|8537.7|8536.2|8536.3|8534.8|112
1750371600000|2025-06-19 22:20:00|8536.6|8535.1|8536.8|8535.3|8536.9|8535.4|8536.3|8534.8|85
1750371900000|2025-06-19 22:25:00|8536.6|8535.1|8536.8|8535.3|8537.2|8535.7|8536.4|8534.9|78
1750372200000|2025-06-19 22:30:00|8536.9|8535.4|8537.5|8536|8538.1|8536.6|8536.5|8535|111
1750372500000|2025-06-19 22:35:00|8537.6|8536.1|8538.1|8536.6|8538.6|8537.1|8536.8|8535.3|88
1750372800000|2025-06-19 22:40:00|8537.9|8536.4|8537.6|8536.1|8538.2|8536.7|8537.1|8535.6|73
1750373100000|2025-06-19 22:45:00|8537.7|8536.2|8538.7|8537.2|8538.8|8537.3|8537.3|8535.8|102
1750373400000|2025-06-19 22:50:00|8538.8|8537.3|8538.8|8537.3|8539.9|8538.4|8538.7|8537.2|79
1750373700000|2025-06-19 22:55:00|8538.9|8537.4|8538.3|8536.8|8539.1|8537.6|8538|8536.5|58
1750374000000|2025-06-19 23:00:00|8538.7|8537.2|8537.8|8536.3|8538.9|8537.4|8537.6|8536.1|81
1750374300000|2025-06-19 23:05:00|8537.7|8536.2|8538.6|8537.1|8538.7|8537.2|8537.6|8536.1|66
1750374600000|2025-06-19 23:10:00|8538.5|8537|8538.7|8537.2|8538.8|8537.3|8538.2|8536.7|62
1750374900000|2025-06-19 23:15:00|8538.6|8537.1|8540|8538.5|8540.3|8538.8|8538.6|8537.1|54
1750375200000|2025-06-19 23:20:00|8540.1|8538.6|8540.7|8539.2|8541.4|8539.9|8539.7|8538.2|80
1750375500000|2025-06-19 23:25:00|8540.8|8539.3|8541.6|8540.1|8542.4|8540.9|8540.7|8539.2|83
1750375800000|2025-06-19 23:30:00|8541.8|8540.3|8541|8539.5|8542.7|8541.2|8541|8539.5|133
1750376100000|2025-06-19 23:35:00|8540.8|8539.3|8540.5|8539|8541|8539.5|8540.3|8538.8|75
1750376400000|2025-06-19 23:40:00|8540.6|8539.1|8542.1|8540.6|8542.2|8540.7|8540|8538.5|143
1750376700000|2025-06-19 23:45:00|8542|8540.5|8541.6|8540.1|8542.6|8541.1|8541.3|8539.8|113
1750377000000|2025-06-19 23:50:00|8541.7|8540.2|8542.1|8540.6|8542.3|8540.8|8541.4|8539.9|142
1750377300000|2025-06-19 23:55:00|8542|8540.5|8542.9|8541.4|8542.9|8541.4|8541.8|8540.3|140
1750377600000|2025-06-20 00:00:00|8542.8|8541.3|8541.8|8540.9|8543.7|8542.4|8541.3|8540|260
1750377900000|2025-06-20 00:05:00|8541.9|8541|8541.2|8539.7|8542.2|8541|8540.9|8539.4|153
1750378200000|2025-06-20 00:10:00|8541.1|8539.6|8539.5|8538|8541.5|8540|8539.2|8537.9|162
1750378500000|2025-06-20 00:15:00|8539.6|8538.1|8541.2|8539.7|8541.4|8540.1|8538.6|8537.5|244
1750378800000|2025-06-20 00:20:00|8541|8540.1|8540.7|8539.2|8541.3|8540.1|8540.1|8538.9|139
1750379100000|2025-06-20 00:25:00|8540.6|8539.1|8540.1|8539.2|8540.8|8539.5|8539.6|8538.4|174
1750379400000|2025-06-20 00:30:00|8540.5|8539|8539.9|8539|8540.7|8539.2|8539.6|8538.4|138
1750379700000|2025-06-20 00:35:00|8539.8|8538.9|8540.5|8539|8540.8|8539.6|8539.5|8538.3|133
1750380000000|2025-06-20 00:40:00|8540|8539.1|8542.1|8541.2|8542.1|8541.2|8540|8538.8|163
1750380300000|2025-06-20 00:45:00|8542|8541.1|8542.9|8542|8543.1|8542.1|8541.1|8540.2|173
1750380600000|2025-06-20 00:50:00|8542.8|8541.9|8543.9|8543|8544.4|8543.4|8542.1|8540.9|201
1750380900000|2025-06-20 00:55:00|8544|8543.1|8543.5|8542.6|8544.3|8543.4|8542.5|8541.3|149
1750381200000|2025-06-20 01:00:00|8543.4|8542.5|8541.9|8540.4|8543.7|8542.7|8541.1|8539.8|232
1750381500000|2025-06-20 01:05:00|8542|8540.5|8541.2|8540.3|8542|8540.6|8540.5|8539.4|212
1750381800000|2025-06-20 01:10:00|8541.6|8540.1|8541.1|8540.2|8542.5|8541.2|8541.1|8539.9|214
1750382100000|2025-06-20 01:15:00|8541.2|8540.3|8541.8|8540.9|8542.5|8541.3|8541|8539.8|250
1750382400000|2025-06-20 01:20:00|8542|8540.5|8543.2|8541.7|8543.7|8542.5|8541.2|8540.1|188
1750382700000|2025-06-20 01:25:00|8543.3|8541.8|8544.6|8543.1|8544.6|8543.2|8541.9|8540.9|148
1750383000000|2025-06-20 01:30:00|8544.7|8543.2|8545|8543.5|8545|8543.7|8544.2|8542.7|136
1750383300000|2025-06-20 01:35:00|8544.9|8543.4|8543.7|8542.8|8545.3|8544|8543.4|8542.1|168
1750383600000|2025-06-20 01:40:00|8543.5|8542.6|8542.8|8541.3|8544.1|8542.8|8541.9|8540.8|186
1750383900000|2025-06-20 01:45:00|8542.9|8541.4|8543.1|8542.2|8543.2|8542.3|8542.1|8541.1|172
1750384200000|2025-06-20 01:50:00|8543.2|8542.3|8542.9|8542|8544.4|8543|8542.7|8541.6|152
1750384500000|2025-06-20 01:55:00|8542.8|8541.9|8542.4|8540.9|8542.9|8541.9|8541.4|8540.4|219
1750384800000|2025-06-20 02:00:00|8542.5|8541|8543.2|8542.3|8543.9|8542.7|8541.9|8540.9|150
1750385100000|2025-06-20 02:05:00|8543.3|8542.4|8541.9|8541|8543.6|8542.5|8541.8|8540.9|116
1750385400000|2025-06-20 02:10:00|8542|8541.1|8541.4|8540.5|8542.4|8541.5|8540.9|8539.9|109
1750385700000|2025-06-20 02:15:00|8541.7|8540.8|8541.3|8540.4|8541.9|8540.9|8540.5|8539.6|168
1750386000000|2025-06-20 02:20:00|8541.2|8540.3|8541|8540.1|8541.7|8540.6|8540.8|8539.7|78
1750386300000|2025-06-20 02:25:00|8541.3|8539.8|8540.9|8540|8541.6|8540.2|8540.5|8539.3|75
1750386600000|2025-06-20 02:30:00|8541|8540.1|8542.6|8541.1|8542.6|8541.1|8540.8|8539.8|120
1750386900000|2025-06-20 02:35:00|8542.5|8541|8542.1|8540.6|8542.8|8541.3|8541.4|8540.3|118
1750387200000|2025-06-20 02:40:00|8542.2|8540.7|8541.6|8540.7|8542.2|8541|8540.8|8539.6|134
1750387500000|2025-06-20 02:45:00|8541.5|8540.6|8540.9|8540|8541.6|8540.7|8540.3|8539.1|100
1750387800000|2025-06-20 02:50:00|8541|8540.1|8541.3|8540.4|8541.7|8540.7|8540.8|8539.5|113
1750388100000|2025-06-20 02:55:00|8541.2|8540.3|8541.3|8539.8|8541.8|8540.9|8540.7|8539.7|154
1750388400000|2025-06-20 03:00:00|8541.4|8539.9|8540.9|8540|8541.4|8540.1|8539.6|8538.5|154
1750388700000|2025-06-20 03:05:00|8540.8|8539.9|8540.1|8539.2|8540.9|8540|8539.1|8538.2|129
1750389000000|2025-06-20 03:10:00|8540|8539.1|8539.4|8538.5|8540.9|8540|8539.3|8538.1|159
1750389300000|2025-06-20 03:15:00|8539.6|8538.1|8538.8|8537.9|8540.8|8539.9|8538.6|8537.4|141
1750389600000|2025-06-20 03:20:00|8538.6|8537.7|8538.4|8537.5|8539.1|8538|8537.8|8536.6|145
1750389900000|2025-06-20 03:25:00|8538.3|8537.4|8539.3|8538.4|8539.9|8539|8538|8537.1|98
1750390200000|2025-06-20 03:30:00|8539.2|8538.3|8539.5|8538.6|8539.7|8538.8|8538.1|8537.2|96
1750390500000|2025-06-20 03:35:00|8539.4|8538.5|8539|8538.1|8539.6|8538.7|8538.8|8537.8|115
1750390800000|2025-06-20 03:40:00|8539.1|8538.2|8539.6|8538.7|8540.5|8539.6|8538.9|8537.9|101
1750391100000|2025-06-20 03:45:00|8539.7|8538.8|8542.8|8541.9|8543.3|8542.2|8539.5|8538.6|166
1750391400000|2025-06-20 03:50:00|8543.2|8541.7|8542.4|8541.5|8543.2|8542.3|8542.1|8541.2|88
1750391700000|2025-06-20 03:55:00|8542.3|8541.4|8542.8|8541.3|8542.9|8541.6|8541|8539.7|150
1750392000000|2025-06-20 04:00:00|8542.7|8541.2|8542.5|8541.6|8544.2|8543.3|8541.6|8540.4|143
1750392300000|2025-06-20 04:05:00|8542.4|8541.5|8542.2|8540.7|8542.9|8541.7|8541.2|8539.9|103
1750392600000|2025-06-20 04:10:00|8542.1|8540.6|8542.5|8541.6|8543.7|8542.6|8541.9|8540.6|84
1750392900000|2025-06-20 04:15:00|8542.6|8541.7|8542.3|8541.4|8543|8541.8|8541.9|8540.8|62
1750393200000|2025-06-20 04:20:00|8542.2|8541.3|8543.1|8541.6|8543.3|8542|8542|8540.9|91
1750393500000|2025-06-20 04:25:00|8542.8|8541.9|8542.7|8541.8|8543.2|8542|8542.4|8541.2|90
1750393800000|2025-06-20 04:30:00|8542.8|8541.9|8541.7|8540.8|8543|8542|8541.4|8540.5|99
1750394100000|2025-06-20 04:35:00|8541.8|8540.9|8541.5|8540.6|8542.1|8541.2|8541.2|8540.3|98
1750394400000|2025-06-20 04:40:00|8541.4|8540.5|8541.9|8541|8542.3|8541.4|8541.4|8540.5|59
1750394700000|2025-06-20 04:45:00|8542|8541.1|8541.7|8540.8|8542.8|8541.9|8541.6|8540.6|80
1750395000000|2025-06-20 04:50:00|8541.8|8540.9|8541.2|8540.3|8541.8|8540.9|8540.8|8539.9|51
1750395300000|2025-06-20 04:55:00|8541.1|8540.2|8541.9|8541|8541.9|8541|8540.7|8539.8|82
1750395600000|2025-06-20 05:00:00|8542.1|8541.2|8541|8540.1|8542.2|8541.3|8540.9|8539.8|78
1750395900000|2025-06-20 05:05:00|8541.1|8540.2|8539.9|8538.4|8541.4|8540.2|8539.6|8538.3|65
1750396200000|2025-06-20 05:10:00|8540|8538.5|8538.6|8537.7|8540.5|8539|8538.4|8537.3|119
1750396500000|2025-06-20 05:15:00|8538.5|8537.6|8539.7|8538.2|8539.8|8538.3|8538.2|8537.2|92
1750396800000|2025-06-20 05:20:00|8539.8|8538.3|8539.1|8537.6|8540.4|8538.9|8538.6|8537.5|111
1750397100000|2025-06-20 05:25:00|8539|8537.5|8538.8|8537.9|8539.1|8538|8538.1|8536.9|123
1750397400000|2025-06-20 05:30:00|8539.1|8537.6|8538.7|8537.8|8539.5|8538.3|8538.4|8537.3|125
1750397700000|2025-06-20 05:35:00|8538.2|8537.3|8539.2|8538.3|8539.7|8538.3|8537.7|8536.3|100
1750398000000|2025-06-20 05:40:00|8539.4|8538.5|8540.5|8539|8540.6|8539.1|8538.7|8537.4|139
1750398300000|2025-06-20 05:45:00|8540.6|8539.1|8541.8|8540.3|8542.7|8541.2|8540.3|8538.9|138
1750398600000|2025-06-20 05:50:00|8541.7|8540.2|8540.4|8539.5|8542.1|8540.7|8540.1|8538.8|140
1750398900000|2025-06-20 05:55:00|8540.5|8539.6|8543.2|8538.9|8543.4|8541.8|8539.4|8538.3|217
1750399200000|2025-06-20 06:00:00|8543.7|8539.4|8548.1|8547.2|8548.4|8547.4|8543.6|8539.1|447
1750399500000|2025-06-20 06:05:00|8548|8547.1|8546.6|8545.1|8549.7|8548.7|8546.3|8545|247
1750399800000|2025-06-20 06:10:00|8546.5|8545|8545.5|8544.6|8548.7|8547.8|8545.3|8544.4|235
1750400100000|2025-06-20 06:15:00|8545.4|8544.5|8546.6|8545.7|8547.5|8546.6|8544.4|8543.5|229
1750400400000|2025-06-20 06:20:00|8546.7|8545.8|8544.2|8543.3|8547|8546.1|8543.7|8542.6|225
1750400700000|2025-06-20 06:25:00|8544.3|8543.4|8545|8544.1|8545.6|8544.7|8543.8|8542.8|165
1750401000000|2025-06-20 06:30:00|8544.9|8544|8548.8|8547.9|8549.5|8548.3|8544.8|8543.9|266
1750401300000|2025-06-20 06:35:00|8548.9|8548|8549.3|8547.8|8550|8548.9|8547.4|8546.5|220
1750401600000|2025-06-20 06:40:00|8549.2|8547.7|8550.3|8548.8|8550.5|8549.4|8548.9|8547.4|154
1750401900000|2025-06-20 06:45:00|8550.4|8548.9|8550|8549.1|8552|8550.6|8549.8|8548.7|215
1750402200000|2025-06-20 06:50:00|8550.1|8549.2|8549.9|8548.4|8551.2|8550|8549|8548|173
1750402500000|2025-06-20 06:55:00|8550.2|8548.7|8552.2|8551.3|8552.3|8551.4|8548.7|8547.4|298
1750402800000|2025-06-20 07:00:00|8551.6|8550.7|8551.4|8550.5|8552.3|8551.4|8550.8|8549.9|255
1750403100000|2025-06-20 07:05:00|8551.6|8550.7|8547.4|8546.5|8551.6|8550.7|8546.4|8545.5|215
1750403400000|2025-06-20 07:10:00|8547.5|8546.6|8546.4|8545.5|8547.9|8547|8545.7|8544.8|160
1750403700000|2025-06-20 07:15:00|8546.5|8545.6|8545.9|8545|8547.3|8546.4|8545.7|8544.8|166
1750404000000|2025-06-20 07:20:00|8546.1|8545.2|8547.4|8546.5|8548.9|8548|8546.1|8545.2|113
1750404300000|2025-06-20 07:25:00|8547.2|8546.3|8545.7|8544.8|8547.6|8546.7|8545.6|8544.7|200
1750404600000|2025-06-20 07:30:00|8545.8|8544.9|8544.2|8543.3|8546.5|8545.6|8542.8|8541.9|189
1750404900000|2025-06-20 07:35:00|8544.1|8543.2|8543.2|8542.3|8545.1|8544|8542.7|8541.8|189
1750405200000|2025-06-20 07:40:00|8543.4|8542.5|8542.1|8541.2|8544.2|8543.3|8542|8541.1|151
1750405500000|2025-06-20 07:45:00|8542.2|8541.3|8544.5|8543.6|8544.7|8543.8|8542|8541.1|136
1750405800000|2025-06-20 07:50:00|8544.4|8543.5|8546.3|8545.4|8546.3|8545.4|8544|8543.1|146
1750406100000|2025-06-20 07:55:00|8546.2|8545.3|8546.1|8545.2|8546.2|8545.3|8544.6|8543.7|143
1750406400000|2025-06-20 08:00:00|8546.3|8545.4|8545.8|8544.9|8547|8546.1|8545.2|8544.3|178
1750406700000|2025-06-20 08:05:00|8545.6|8544.7|8546.3|8545.4|8547.3|8546.4|8545|8544.1|124
1750407000000|2025-06-20 08:10:00|8546.2|8545.3|8545.4|8544.5|8546.6|8545.7|8544.5|8543.5|181
1750407300000|2025-06-20 08:15:00|8545.3|8544.4|8545.3|8544.4|8545.8|8544.9|8544.4|8543.4|156
1750407600000|2025-06-20 08:20:00|8545.4|8544.5|8545.3|8544.4|8547.8|8546.9|8544.6|8543.4|188
1750407900000|2025-06-20 08:25:00|8545.4|8544.5|8544.1|8543.2|8546.7|8545.8|8543.5|8542.6|204
1750408200000|2025-06-20 08:30:00|8544|8543.1|8542.7|8541.8|8544.4|8543.3|8542|8541.1|165
1750408500000|2025-06-20 08:35:00|8542.5|8541.6|8541.9|8541|8543.3|8542.4|8540.5|8539.5|174
1750408800000|2025-06-20 08:40:00|8542|8541.1|8540.2|8538.7|8542.1|8541.2|8539.8|8538.7|129
1750409100000|2025-06-20 08:45:00|8540|8538.5|8539.9|8539|8540.1|8539.2|8539.1|8538.1|132
1750409400000|2025-06-20 08:50:00|8540|8539.1|8541|8540.1|8541.7|8540.8|8539.6|8538.7|176
1750409700000|2025-06-20 08:55:00|8540.9|8540|8541.4|8540.5|8542.2|8541.3|8540.2|8539.3|186
1750410000000|2025-06-20 09:00:00|8541.3|8540.4|8543.2|8542.3|8543.4|8542.5|8540.7|8539.8|172
1750410300000|2025-06-20 09:05:00|8543.3|8542.4|8544.1|8543.2|8545.3|8544.4|8543.3|8542.4|166
1750410600000|2025-06-20 09:10:00|8544|8543.1|8542|8541.1|8544|8543.1|8541.8|8540.9|122
1750410900000|2025-06-20 09:15:00|8541.8|8540.9|8540.8|8539.9|8541.8|8540.9|8540.3|8539.4|106
1750411200000|2025-06-20 09:20:00|8540.9|8540|8542.1|8541.2|8542.5|8541.4|8540.7|8539.8|73
1750411500000|2025-06-20 09:25:00|8542|8541.1|8541.8|8540.9|8542.3|8541.4|8541.6|8540.7|79
1750411800000|2025-06-20 09:30:00|8541.9|8541|8541.9|8541|8542.6|8541.7|8541.3|8540.4|92
1750412100000|2025-06-20 09:35:00|8541.8|8540.9|8543.3|8542.4|8543.4|8542.5|8541.8|8540.9|123
1750412400000|2025-06-20 09:40:00|8543.4|8542.5|8544.6|8543.7|8545|8544.1|8542.8|8541.9|121
1750412700000|2025-06-20 09:45:00|8544.7|8543.8|8543.5|8542.6|8545.7|8544.8|8543.2|8542.3|87
1750413000000|2025-06-20 09:50:00|8543.6|8542.7|8543|8542.1|8543.7|8542.8|8541.9|8541|110
1750413300000|2025-06-20 09:55:00|8542.9|8542|8542.6|8541.7|8543.9|8543|8542|8541.1|145
1750413600000|2025-06-20 10:00:00|8542.9|8542|8545.2|8544.3|8546.1|8545.1|8542.8|8541.9|132
1750413900000|2025-06-20 10:05:00|8545.3|8544.4|8544.8|8543.9|8545.7|8544.8|8543|8542.1|87
1750414200000|2025-06-20 10:10:00|8544.7|8543.8|8546|8545.1|8547.2|8546.3|8544.5|8543.6|108
1750414500000|2025-06-20 10:15:00|8546.1|8545.2|8544.7|8543.8|8546.2|8545.3|8544.1|8543.2|93
1750414800000|2025-06-20 10:20:00|8544.6|8543.7|8543.6|8542.1|8544.7|8543.8|8543.1|8542|92
1750415100000|2025-06-20 10:25:00|8543.5|8542|8542.7|8541.8|8543.9|8542.6|8542.4|8541.5|100
1750415400000|2025-06-20 10:30:00|8542.6|8541.7|8542.5|8541.6|8543.1|8542.2|8541.9|8541|109
1750415700000|2025-06-20 10:35:00|8542.6|8541.7|8544|8543.1|8544.4|8543.5|8542.6|8541.7|127
1750416000000|2025-06-20 10:40:00|8544.1|8543.2|8543.8|8542.9|8545.1|8544.2|8543.6|8542.7|111
1750416300000|2025-06-20 10:45:00|8543.9|8543|8542.4|8541.5|8543.9|8543|8542|8541.1|94
1750416600000|2025-06-20 10:50:00|8542.5|8541.6|8540.1|8539.2|8542.7|8541.8|8540.1|8539.2|136
1750416900000|2025-06-20 10:55:00|8540.2|8539.3|8539.6|8538.7|8541.4|8540.5|8538.4|8537.5|118
1750417200000|2025-06-20 11:00:00|8539.7|8538.8|8537.9|8537|8539.7|8538.8|8537.6|8536.7|165
1750417500000|2025-06-20 11:05:00|8538|8537.1|8537.1|8536.2|8538.1|8537.2|8536.5|8535.6|118
1750417800000|2025-06-20 11:10:00|8537.2|8536.3|8537.1|8536.2|8537.9|8537|8535.3|8534.4|105
1750418100000|2025-06-20 11:15:00|8537.4|8535.9|8534.5|8533.6|8537.4|8536.1|8534.1|8533.2|174
1750418400000|2025-06-20 11:20:00|8534.4|8533.5|8532.8|8531.9|8534.6|8533.7|8532.7|8531.8|111
1750418700000|2025-06-20 11:25:00|8532.9|8532|8536|8535.1|8536|8535.1|8532.8|8531.9|129
1750419000000|2025-06-20 11:30:00|8536.1|8535.2|8536.2|8535.3|8536.4|8535.5|8534.8|8533.9|113
1750419300000|2025-06-20 11:35:00|8536.1|8535.2|8537.2|8536.3|8537.6|8536.7|8536|8535.1|112
1750419600000|2025-06-20 11:40:00|8537.1|8536.2|8536.6|8535.7|8537.7|8536.8|8536|8535.1|141
1750419900000|2025-06-20 11:45:00|8536.5|8535.6|8538|8537.1|8540.5|8539.1|8536.5|8535.6|465
1750420200000|2025-06-20 11:50:00|8538.1|8537.2|8537.2|8536.3|8538.7|8537.8|8536.4|8535.5|173
1750420500000|2025-06-20 11:55:00|8537.1|8536.2|8536.1|8535.2|8537.2|8536.3|8535.4|8534.5|266
1750420800000|2025-06-20 12:00:00|8536.2|8535.3|8536.7|8535.8|8536.7|8535.8|8534.9|8534|182
1750421100000|2025-06-20 12:05:00|8536.6|8535.7|8537.3|8536.4|8539|8538.1|8536|8535.1|172
1750421400000|2025-06-20 12:10:00|8537.2|8536.3|8537.7|8536.8|8538.2|8537.3|8536.8|8535.9|119
1750421700000|2025-06-20 12:15:00|8537.8|8536.9|8536.3|8535.4|8537.9|8537|8535.6|8534.7|115
1750422000000|2025-06-20 12:20:00|8536.4|8535.5|8534.5|8533.6|8536.5|8535.6|8534.4|8533.5|173
1750422300000|2025-06-20 12:25:00|8534.7|8533.8|8536.1|8535.2|8536.2|8535.3|8534.5|8533.6|208
1750422600000|2025-06-20 12:30:00|8536.5|8535|8537.8|8536.9|8538.8|8537.7|8534.4|8533.5|538
1750422900000|2025-06-20 12:35:00|8538.1|8536.6|8531.5|8530.6|8538.5|8537|8531.2|8530.1|494
1750423200000|2025-06-20 12:40:00|8531.6|8530.7|8529.2|8528.3|8532.6|8531.4|8528.6|8527.7|386
1750423500000|2025-06-20 12:45:00|8529.1|8528.2|8528.5|8527.6|8530.7|8529.8|8528|8527.1|351
1750423800000|2025-06-20 12:50:00|8528.4|8527.5|8529|8528.1|8530.1|8529|8527.8|8526.5|283
1750424100000|2025-06-20 12:55:00|8529.2|8527.7|8527.5|8526.6|8529.6|8528.5|8526.6|8525.7|264
1750424400000|2025-06-20 13:00:00|8527.3|8526.4|8527.2|8526.3|8528.3|8527.4|8526.5|8525.6|216
1750424700000|2025-06-20 13:05:00|8527.1|8526.2|8527.6|8526.7|8528.3|8527.4|8526.8|8525.9|191
1750425000000|2025-06-20 13:10:00|8527.5|8526.6|8528.5|8527.6|8529|8528.1|8526.9|8526|155
1750425300000|2025-06-20 13:15:00|8528.6|8527.7|8532|8531.1|8532.1|8531.1|8528.3|8527.4|135
1750425600000|2025-06-20 13:20:00|8532.1|8531.2|8533.4|8532.5|8533.4|8532.5|8531.5|8530.3|177
1750425900000|2025-06-20 13:25:00|8533.3|8532.4|8531.3|8530.4|8533.9|8533|8531.3|8530.4|156
1750426200000|2025-06-20 13:30:00|8531.4|8530.5|8533.2|8532.3|8534.7|8533.8|8531.4|8530.5|210
1750426500000|2025-06-20 13:35:00|8533.1|8532.2|8534.1|8533.2|8535.4|8534.5|8532.3|8531.2|299
1750426800000|2025-06-20 13:40:00|8534.2|8533.3|8534.3|8533.4|8536.8|8535.6|8533.5|8532.3|318
1750427100000|2025-06-20 13:45:00|8534.6|8533.1|8536.1|8535.2|8536.8|8535.9|8533.9|8533|181
1750427400000|2025-06-20 13:50:00|8536|8535.1|8537.9|8537|8538.8|8537.9|8536|8535.1|226
1750427700000|2025-06-20 13:55:00|8537.8|8536.9|8540.7|8539.2|8540.8|8539.6|8534.5|8533.3|348
1750428000000|2025-06-20 14:00:00|8540.6|8539.1|8539.7|8538.8|8541.3|8540|8538.5|8537.6|304
1750428300000|2025-06-20 14:05:00|8539.8|8538.9|8543|8542.1|8543.1|8542.1|8539.8|8538.6|247
1750428600000|2025-06-20 14:10:00|8543.1|8542.2|8539.4|8537.9|8543.2|8542.3|8539.1|8537.9|224
1750428900000|2025-06-20 14:15:00|8539.5|8538|8538.4|8537.5|8540.7|8539.7|8538.4|8537|211
1750429200000|2025-06-20 14:20:00|8538.3|8537.4|8540.7|8539.8|8541.8|8540.5|8537.9|8536.8|280
1750429500000|2025-06-20 14:25:00|8540.6|8539.7|8542.2|8541.3|8543.2|8542.3|8540.5|8539.4|193
1750429800000|2025-06-20 14:30:00|8542.3|8541.4|8542.9|8542|8543.7|8542.6|8541|8540.1|229
1750430100000|2025-06-20 14:35:00|8542.8|8541.9|8543.6|8542.7|8544.2|8543.3|8542.5|8541.5|201
1750430400000|2025-06-20 14:40:00|8543.5|8542.6|8543.1|8542.2|8545.9|8545|8542.7|8541.8|328
1750430700000|2025-06-20 14:45:00|8543.2|8542.3|8543.3|8542.4|8545.3|8544.4|8542.6|8541.7|234
1750431000000|2025-06-20 14:50:00|8543.2|8542.3|8547.4|8546.5|8547.5|8546.6|8542.8|8541.8|269
1750431300000|2025-06-20 14:55:00|8547.6|8546.7|8551.3|8550.4|8551.3|8550.4|8545.9|8545|802
1750431600000|2025-06-20 15:00:00|8551.1|8550.2|8552.6|8551.7|8555.3|8554.2|8549.3|8548.4|621
1750431900000|2025-06-20 15:05:00|8552.5|8551.6|8550.7|8549.8|8553.2|8552.3|8547.6|8546.5|330
1750432200000|2025-06-20 15:10:00|8550.8|8549.9|8549.6|8548.1|8552.7|8551.8|8548.3|8547.2|331
1750432500000|2025-06-20 15:15:00|8549.7|8548.7|8551.5|8550.6|8552.1|8551|8549.5|8548.2|275
1750432800000|2025-06-20 15:20:00|8551.7|8550.2|8554.2|8552.7|8554.2|8552.7|8551.2|8550|272
1750433100000|2025-06-20 15:25:00|8554.1|8552.6|8554.7|8553.8|8555.3|8554.2|8552.3|8551|266
1750433400000|2025-06-20 15:30:00|8554.6|8553.7|8555.3|8554.4|8556.2|8555.1|8554.1|8553|323
1750433700000|2025-06-20 15:35:00|8555.4|8554.5|8554.8|8553.9|8556.3|8555.1|8554.1|8553.2|259
1750434000000|2025-06-20 15:40:00|8555.1|8553.6|8556.5|8555.6|8557.7|8556.7|8554.5|8553.2|262
1750434300000|2025-06-20 15:45:00|8556.6|8555.1|8554.9|8554|8557.5|8556.6|8554.4|8553.4|202
1750434600000|2025-06-20 15:50:00|8554.8|8553.9|8557|8555.5|8557.2|8556.2|8554.6|8553.7|190
1750434900000|2025-06-20 15:55:00|8557.1|8555.6|8556.2|8555.3|8557.9|8557|8555.7|8554.6|229
1750435200000|2025-06-20 16:00:00|8556.1|8555.2|8557.7|8556.2|8559.7|8558.7|8556.1|8555|219
1750435500000|2025-06-20 16:05:00|8557.4|8556.5|8558.1|8557.2|8559.6|8558.7|8557.3|8556.4|176
1750435800000|2025-06-20 16:10:00|8558.2|8557.3|8558.1|8557.2|8558.3|8557.3|8556.8|8555.8|193
1750436100000|2025-06-20 16:15:00|8558|8557.1|8557.7|8556.8|8559.8|8558.8|8557.6|8556.6|200
1750436400000|2025-06-20 16:20:00|8557.8|8556.9|8558.3|8557.4|8559.4|8558.2|8557.6|8556.4|210
1750436700000|2025-06-20 16:25:00|8558.4|8557.5|8558.4|8556.9|8558.9|8557.9|8557.4|8556.5|206
1750437000000|2025-06-20 16:30:00|8558.5|8557.6|8558.2|8557.3|8560|8559|8557.6|8556.6|220
1750437300000|2025-06-20 16:35:00|8558.1|8557.2|8556.9|8556|8558.4|8557.5|8556.5|8555.4|164
1750437600000|2025-06-20 16:40:00|8557.2|8555.7|8558.4|8556.9|8558.7|8557.5|8556.6|8555.4|165
1750437900000|2025-06-20 16:45:00|8558.5|8557|8560.6|8559.7|8560.8|8559.7|8557.5|8556.1|162
1750438200000|2025-06-20 16:50:00|8560.9|8560|8560.4|8558.9|8561.5|8560.4|8559.7|8558.5|161
1750438500000|2025-06-20 16:55:00|8560.5|8559|8564.2|8563.3|8564.7|8563.7|8559.7|8558.4|240
1750438800000|2025-06-20 17:00:00|8564.3|8563.4|8564.7|8563.8|8565.6|8564.6|8563.6|8562.5|230
1750439100000|2025-06-20 17:05:00|8565|8563.5|8565.9|8564.4|8566.1|8565|8564.8|8563.5|134
1750439400000|2025-06-20 17:10:00|8566|8564.5|8565.2|8564.3|8566.3|8565.1|8564.2|8563.2|137
1750439700000|2025-06-20 17:15:00|8565.3|8564.4|8566.9|8565.4|8567.2|8566|8564.3|8563.2|177
1750440000000|2025-06-20 17:20:00|8567|8565.5|8566.5|8565|8567|8565.8|8565.7|8564.4|143
1750440300000|2025-06-20 17:25:00|8566.6|8565.1|8567|8565.5|8567.3|8566.2|8565.9|8564.7|125
1750440600000|2025-06-20 17:30:00|8566.5|8565.6|8567.1|8566.2|8567.7|8566.4|8565.6|8564.4|164
1750440900000|2025-06-20 17:35:00|8567.4|8565.9|8568.2|8566.7|8568.4|8567.3|8566.6|8565.4|147
1750441200000|2025-06-20 17:40:00|8568.3|8566.8|8565|8563.5|8568.3|8566.8|8564.6|8563.4|169
1750441500000|2025-06-20 17:45:00|8565.1|8563.6|8565.1|8563.6|8566.5|8565.2|8564.5|8563.3|132
1750441800000|2025-06-20 17:50:00|8564.8|8563.9|8563.6|8562.7|8565.1|8564|8563.5|8562.6|102
1750442100000|2025-06-20 17:55:00|8563.5|8562.6|8563.2|8562.3|8564.2|8562.9|8563.1|8561.9|140
1750442400000|2025-06-20 18:00:00|8563.1|8562.2|8564.9|8563.4|8564.9|8563.5|8562.5|8561.4|179
1750442700000|2025-06-20 18:05:00|8564.8|8563.3|8564.8|8563.3|8565.6|8564.1|8564.4|8562.9|87
1750443000000|2025-06-20 18:10:00|8564.7|8563.2|8564.3|8562.8|8564.8|8563.4|8563.9|8562.7|66
1750443300000|2025-06-20 18:15:00|8564|8563.1|8564|8563.1|8564.8|8563.7|8563.7|8562.5|108
1750443600000|2025-06-20 18:20:00|8564.3|8562.8|8564.1|8562.6|8564.6|8563.5|8563.2|8561.9|129
1750443900000|2025-06-20 18:25:00|8563.8|8562.9|8563.4|8561.9|8564.1|8562.9|8562.6|8561.4|121
1750444200000|2025-06-20 18:30:00|8563.5|8562|8563|8561.5|8563.7|8562.5|8562.4|8561.1|89
1750444500000|2025-06-20 18:35:00|8562.9|8562|8562.4|8560.9|8563.3|8562.1|8561.8|8560.8|127
1750444800000|2025-06-20 18:40:00|8562.3|8560.8|8561.9|8560.4|8562.8|8561.6|8561.4|8560.3|106
1750445100000|2025-06-20 18:45:00|8562|8560.5|8561.5|8560.6|8562.4|8561.1|8561.3|8560.1|105
1750445400000|2025-06-20 18:50:00|8561.8|8560.3|8560.9|8560|8561.8|8560.8|8560.3|8559|121
1750445700000|2025-06-20 18:55:00|8560.8|8559.9|8562.4|8561.5|8563.6|8562.7|8560.7|8559.4|178
1750446000000|2025-06-20 19:00:00|8562.3|8561.4|8564.5|8563|8564.7|8563.4|8562.3|8561.4|160
1750446300000|2025-06-20 19:05:00|8564.6|8563.1|8564.9|8564|8565.5|8564.5|8564.2|8563|140
1750446600000|2025-06-20 19:10:00|8565|8564.1|8563.6|8562.1|8565.3|8564.2|8563.6|8562.1|95
1750446900000|2025-06-20 19:15:00|8563.7|8562.2|8564.3|8563.4|8564.6|8563.4|8563.4|8562.1|90
1750447200000|2025-06-20 19:20:00|8564.7|8563.2|8563.4|8562.5|8565|8564|8563.3|8562|120
1750447500000|2025-06-20 19:25:00|8563.5|8562.6|8564|8563.1|8564.6|8563.4|8563.4|8562.2|69
1750447800000|2025-06-20 19:30:00|8564.2|8562.7|8563.5|8562|8564.2|8563|8563.2|8561.8|74
1750448100000|2025-06-20 19:35:00|8563.3|8561.8|8564.3|8562.8|8564.3|8562.8|8563|8561.7|114
1750448400000|2025-06-20 19:40:00|8564.2|8562.7|8564.3|8562.8|8564.6|8563.1|8563.7|8562.2|90
1750448700000|2025-06-20 19:45:00|8564|8563.1|8564.8|8563.3|8565.1|8563.9|8564|8562.6|167
1750449000000|2025-06-20 19:50:00|8564.5|8563|8565|8563.5|8565.1|8563.6|8563.5|8562.2|148
1750449300000|2025-06-20 19:55:00|8564.9|8563.4|8565.2|8563.7|8567.3|8565.8|8564.7|8563.2|266
1750449600000|2025-06-20 20:00:00|8565.3|8563.8|8566|8564.5|8566.7|8565.2|8563.8|8562.5|186
1750449900000|2025-06-20 20:05:00|8566.4|8564.9|8565.9|8564.4|8566.4|8564.9|8565.3|8563.8|82
1750450200000|2025-06-20 20:10:00|8565.8|8564.3|8565.8|8564.3|8566.8|8565.3|8565.5|8564|85
1750450500000|2025-06-20 20:15:00|8565.7|8564.2|8564.9|8563.4|8566|8564.5|8564.7|8563.2|85
1750450800000|2025-06-20 20:20:00|8565|8563.5|8566.5|8565|8567.1|8565.6|8565|8563.5|71
1750451100000|2025-06-20 20:25:00|8566.7|8565.2|8568.1|8566.6|8569.4|8567.9|8566.3|8564.8|122
1750451400000|2025-06-20 20:30:00|8568.2|8566.7|8567.9|8566.4|8568.4|8566.9|8567.3|8565.8|71
1750451700000|2025-06-20 20:35:00|8568.1|8566.6|8568.5|8567|8568.8|8567.3|8567.9|8566.4|54
1750452000000|2025-06-20 20:40:00|8568.4|8566.9|8568.1|8566.6|8569.5|8568|8568.1|8566.6|68
1750452300000|2025-06-20 20:45:00|8568|8566.5|8567.7|8566.2|8569.4|8567.9|8567.1|8565.6|404
1750452600000|2025-06-20 20:50:00|8568.1|8566.6|8567|8565.5|8568.4|8566.9|8566.8|8565.3|193
1750452900000|2025-06-20 20:55:00|8567.5|8565.1|8572.3|8560.4|8574|8565.8|8567.1|8559.6|247
1750622400000|2025-06-22 20:00:00|8563|8545.3|8563.8|8549.2|8566.7|8553.3|8559.7|8545.3|20
1750622700000|2025-06-22 20:05:00|8562.7|8550|8567.2|8549.8|8567.2|8550.4|8562.4|8547.1|17
1750623000000|2025-06-22 20:10:00|8565.3|8547.9|8564.8|8546.9|8566.7|8553.4|8559.9|8545.2|15
1750623300000|2025-06-22 20:15:00|8564.9|8546.8|8564.9|8548|8568.2|8550.8|8564.6|8546.5|24
1750623600000|2025-06-22 20:20:00|8564.8|8548.8|8560|8548.4|8564.8|8551|8560|8548.4|7
1750623900000|2025-06-22 20:25:00|8559.2|8547.7|8554.9|8542.1|8559.3|8547.7|8553.9|8538|19
1750624200000|2025-06-22 20:30:00|8555.7|8542.8|8554.7|8543.1|8557.3|8545.7|8554.7|8542.8|13
1750624500000|2025-06-22 20:35:00|8555.4|8543.8|8558.6|8547|8559.1|8547|8555.4|8543.8|9
1750624800000|2025-06-22 20:40:00|8559.1|8547.6|8558.4|8546.9|8560.6|8549.1|8558.1|8546.5|8
1750625100000|2025-06-22 20:45:00|8559.2|8547.6|8558|8545|8559.9|8548.3|8558|8545|5
1750625400000|2025-06-22 20:50:00|8557.6|8544.6|8557.3|8545.7|8557.6|8545.7|8557.3|8544.6|2
1750625700000|2025-06-22 20:55:00|8557.8|8545.3|8556.6|8539|8557.8|8545.3|8556.6|8539|3
1750626000000|2025-06-22 21:00:00|8556.5|8539.2|8556.3|8539.1|8556.5|8539.2|8555.2|8538|6
1750626300000|2025-06-22 21:05:00|8557.9|8537.7|8566|8549.1|8566.7|8549.8|8555.2|8537.7|18
1750626600000|2025-06-22 21:10:00|8564.6|8547.7|8562.4|8553.3|8566.9|8556.7|8562.4|8546.5|55
1750626900000|2025-06-22 21:15:00|8562|8553.5|8562.7|8553.3|8564.2|8554.5|8560.9|8549|102
1750627200000|2025-06-22 21:20:00|8562.8|8553.1|8560|8552.9|8562.8|8553.9|8557.4|8545.5|70
1750627500000|2025-06-22 21:25:00|8560.1|8552.8|8559.6|8553.3|8560.1|8553.3|8559.4|8552.5|16
1750627800000|2025-06-22 21:30:00|8559.9|8550.1|8560.3|8548.4|8560.4|8551.5|8557.5|8547.3|53
1750628100000|2025-06-22 21:35:00|8560.5|8548.6|8559.5|8547.6|8560.5|8548.6|8559.5|8547.6|5
1750628400000|2025-06-22 21:40:00|8558.5|8546.6|8560.9|8549.8|8561.3|8549.9|8558.5|8546.6|33
1750628700000|2025-06-22 21:45:00|8560.8|8549.7|8560.9|8549|8561.1|8549.9|8560.3|8548.6|35
1750629000000|2025-06-22 21:50:00|8561|8549.1|8561.8|8550.5|8562.4|8550.6|8560.5|8548.6|50
1750629300000|2025-06-22 21:55:00|8561.5|8550.1|8562.8|8552.5|8563.6|8552.6|8561.5|8549.8|63
1750629600000|2025-06-22 22:00:00|8564.3|8552.6|8565.9|8563.5|8571.6|8565.7|8562.8|8550.9|863
1750629900000|2025-06-22 22:05:00|8565.4|8563.9|8561.7|8559|8567.3|8564.9|8557.2|8554.7|428
1750630200000|2025-06-22 22:10:00|8561.6|8559.1|8558.8|8557.3|8562.2|8560.6|8558.3|8556.8|302
1750630500000|2025-06-22 22:15:00|8558.7|8557.2|8559.1|8557.6|8559.7|8558.2|8556.1|8554.6|455
1750630800000|2025-06-22 22:20:00|8559.2|8557.7|8557.4|8555.9|8560.8|8559.3|8557.1|8555.6|389
1750631100000|2025-06-22 22:25:00|8557.3|8555.8|8558.3|8556.8|8558.9|8557.4|8556.5|8555|296
1750631400000|2025-06-22 22:30:00|8558.4|8556.9|8556.4|8554.9|8559.4|8557.9|8556.2|8554.7|308
1750631700000|2025-06-22 22:35:00|8556.5|8555|8555.6|8554.1|8558.1|8556.6|8554.8|8553.3|220
1750632000000|2025-06-22 22:40:00|8555.7|8554.2|8557|8555.5|8557.8|8556.3|8555.6|8554.1|187
1750632300000|2025-06-22 22:45:00|8557.2|8555.7|8556|8554.5|8557.2|8555.7|8555.9|8554.4|117
1750632600000|2025-06-22 22:50:00|8556.1|8554.6|8556.2|8554.7|8556.9|8555.4|8555.8|8554.3|115
1750632900000|2025-06-22 22:55:00|8556.4|8554.9|8556.8|8555.3|8558|8556.5|8556.3|8554.8|149
1750633200000|2025-06-22 23:00:00|8556.9|8555.4|8556.8|8555.3|8557.1|8555.6|8556.3|8554.8|120
1750633500000|2025-06-22 23:05:00|8556.9|8555.4|8558.1|8556.6|8558.6|8557.1|8556.3|8554.8|140
1750633800000|2025-06-22 23:10:00|8558.2|8556.7|8559.6|8558.1|8560.2|8558.7|8557.4|8555.9|164
1750634100000|2025-06-22 23:15:00|8559.5|8558|8559.6|8558.1|8560.2|8558.7|8559.4|8557.9|173
1750634400000|2025-06-22 23:20:00|8559.5|8558|8559.2|8557.7|8559.9|8558.4|8559|8557.5|108
1750634700000|2025-06-22 23:25:00|8559.1|8557.6|8559.7|8558.2|8560|8558.5|8559|8557.5|136
1750635000000|2025-06-22 23:30:00|8559.8|8558.3|8560.1|8558.6|8561.8|8560.3|8558.5|8557|185
1750635300000|2025-06-22 23:35:00|8560.2|8558.7|8562.2|8560.7|8562.3|8560.8|8559.6|8558.1|119
1750635600000|2025-06-22 23:40:00|8562.1|8560.6|8561.5|8560|8562.2|8560.7|8560.6|8559.1|129
1750635900000|2025-06-22 23:45:00|8561.6|8560.1|8561.1|8559.6|8561.8|8560.3|8560.2|8558.7|153
1750636200000|2025-06-22 23:50:00|8561|8559.5|8561.1|8559.6|8561.4|8559.9|8560.8|8559.3|142
1750636500000|2025-06-22 23:55:00|8561.3|8559.8|8560.3|8558.8|8561.6|8560.1|8559.8|8558.3|224
1750636800000|2025-06-23 00:00:00|8560.5|8559|8561.4|8559.9|8562.6|8561.1|8560.2|8559|343
1750637100000|2025-06-23 00:05:00|8561.5|8560|8561.4|8559.9|8562|8560.5|8560.2|8558.7|321
1750637400000|2025-06-23 00:10:00|8561.5|8560|8561.5|8560|8562.7|8561.2|8560.7|8559.2|274
1750637700000|2025-06-23 00:15:00|8561.4|8559.9|8560.9|8559.4|8561.5|8560|8560.1|8558.6|167
1750638000000|2025-06-23 00:20:00|8561|8559.5|8562.2|8560.7|8562.2|8560.7|8559.8|8558.4|246
1750638300000|2025-06-23 00:25:00|8562.1|8560.6|8562.2|8560.7|8563.1|8561.6|8561.9|8560.4|168
1750638600000|2025-06-23 00:30:00|8562.1|8560.6|8562|8560.5|8562.3|8560.9|8560.8|8559.3|278
1750638900000|2025-06-23 00:35:00|8562.1|8560.6|8562.3|8561.4|8563.5|8562|8561.8|8560.3|218
1750639200000|2025-06-23 00:40:00|8562.8|8561.3|8561.6|8560.7|8563.5|8562.2|8561.5|8560.3|212
1750639500000|2025-06-23 00:45:00|8561.5|8560.6|8561.9|8560.4|8562.7|8561.5|8560.3|8559|198
1750639800000|2025-06-23 00:50:00|8561.8|8560.3|8561.5|8560|8562.9|8561.4|8560.1|8558.6|257
1750640100000|2025-06-23 00:55:00|8560.8|8559.3|8560.6|8559.7|8561.6|8560.5|8559.6|8558.6|308
1750640400000|2025-06-23 01:00:00|8560.4|8559.5|8561.3|8559.8|8561.3|8559.8|8559.7|8558.4|353
1750640700000|2025-06-23 01:05:00|8561.4|8559.9|8560|8559.1|8561.5|8560|8559.7|8558.5|220
1750641000000|2025-06-23 01:10:00|8560.1|8559.2|8560.2|8558.7|8560.4|8559.2|8559.3|8557.8|154
1750641300000|2025-06-23 01:15:00|8560.3|8558.8|8561.1|8559.6|8561.4|8559.9|8560.1|8558.6|147
1750641600000|2025-06-23 01:20:00|8560.9|8559.4|8561.3|8559.8|8561.6|8560.3|8560.1|8558.6|179
1750641900000|2025-06-23 01:25:00|8561.2|8559.7|8560.4|8558.9|8561.6|8560.1|8560.1|8558.6|236
1750642200000|2025-06-23 01:30:00|8560.3|8558.8|8560.6|8559.1|8561.8|8560.3|8560.2|8558.7|213
1750642500000|2025-06-23 01:35:00|8560.5|8559|8560.3|8558.8|8560.6|8559.3|8559.7|8558.4|179
1750642800000|2025-06-23 01:40:00|8560.2|8558.7|8560.4|8558.9|8560.8|8559.3|8559.3|8557.8|157
1750643100000|2025-06-23 01:45:00|8560.5|8559|8560.4|8558.9|8561|8559.5|8559|8557.5|173
1750643400000|2025-06-23 01:50:00|8560.5|8559|8562.7|8561.2|8562.8|8561.5|8560.4|8558.9|136
1750643700000|2025-06-23 01:55:00|8562.6|8561.1|8562.8|8561.3|8563.7|8562.4|8562.6|8561.1|213
1750644000000|2025-06-23 02:00:00|8562.9|8561.4|8563.5|8562|8564.2|8562.7|8562.5|8561.1|235
1750644300000|2025-06-23 02:05:00|8563.6|8562.1|8563.8|8562.9|8564.7|8563.4|8562.9|8561.8|173
1750644600000|2025-06-23 02:10:00|8563.6|8562.7|8563.5|8562.6|8564.2|8563.1|8562.6|8561.4|185
1750644900000|2025-06-23 02:15:00|8563.6|8562.7|8564.1|8562.6|8564.3|8563|8562.8|8561.3|159
1750645200000|2025-06-23 02:20:00|8564|8562.5|8564.2|8562.7|8564.2|8562.7|8563.2|8561.7|118
1750645500000|2025-06-23 02:25:00|8564.1|8562.6|8563.7|8562.2|8564.6|8563.1|8563.5|8562|138
1750645800000|2025-06-23 02:30:00|8563.8|8562.3|8564|8562.5|8564.4|8562.9|8563.4|8561.9|142
1750646100000|2025-06-23 02:35:00|8563.9|8562.4|8563.7|8562.2|8564.9|8563.4|8563.6|8562.1|147
1750646400000|2025-06-23 02:40:00|8564.1|8562.6|8565.3|8563.8|8565.6|8564.2|8563.8|8562.3|125
1750646700000|2025-06-23 02:45:00|8565.4|8563.9|8565.6|8564.1|8566|8564.5|8564.9|8563.7|120
1750647000000|2025-06-23 02:50:00|8565.7|8564.2|8566.2|8564.7|8566.5|8565|8565.5|8564|101
1750647300000|2025-06-23 02:55:00|8566.1|8564.6|8566|8565.1|8566.6|8565.3|8565.2|8563.7|176
1750647600000|2025-06-23 03:00:00|8565.9|8565|8565.7|8564.2|8566.3|8565.2|8565|8563.5|175
1750647900000|2025-06-23 03:05:00|8565.5|8564|8565.7|8564.2|8566.2|8564.7|8564.5|8563|125
1750648200000|2025-06-23 03:10:00|8565.8|8564.3|8567.1|8565.6|8567.2|8565.8|8565.7|8564.2|165
1750648500000|2025-06-23 03:15:00|8567.2|8565.7|8566|8565.1|8567.4|8566|8565.8|8564.5|153
1750648800000|2025-06-23 03:20:00|8566.1|8565.2|8565.8|8564.3|8566.5|8565.3|8565.6|8564.1|130
1750649100000|2025-06-23 03:25:00|8565.7|8564.2|8567.9|8566.4|8568.2|8566.7|8565.7|8564.2|195
1750649400000|2025-06-23 03:30:00|8568.1|8566.6|8566.9|8565.4|8568.6|8567.1|8566|8564.6|169
1750649700000|2025-06-23 03:35:00|8567|8565.5|8565.9|8564.4|8567|8565.7|8565.5|8564.1|145
1750650000000|2025-06-23 03:40:00|8566|8564.5|8566.3|8564.8|8566.3|8565|8565.6|8564.2|118
1750650300000|2025-06-23 03:45:00|8566|8565.1|8566.4|8564.9|8566.7|8565.3|8565.6|8564.1|155
1750650600000|2025-06-23 03:50:00|8566.5|8565|8566.2|8564.7|8566.6|8565.3|8565.4|8564.1|142
1750650900000|2025-06-23 03:55:00|8566.3|8564.8|8567.4|8565.9|8567.7|8566.8|8565.5|8564.4|178
1750651200000|2025-06-23 04:00:00|8567.3|8565.8|8567.1|8565.6|8568.2|8567.2|8566.9|8565.6|156
1750651500000|2025-06-23 04:05:00|8567.2|8565.7|8565.4|8563.9|8567.2|8565.7|8565.3|8563.8|140
1750651800000|2025-06-23 04:10:00|8565.5|8564|8564.9|8563.4|8565.5|8564.1|8564.5|8563.2|111
1750652100000|2025-06-23 04:15:00|8565.1|8563.6|8565.2|8563.7|8565.8|8564.3|8564.7|8563.2|92
1750652400000|2025-06-23 04:20:00|8565.4|8563.9|8565.7|8564.2|8565.8|8564.3|8564.6|8563.3|133
1750652700000|2025-06-23 04:25:00|8565.6|8564.1|8566.1|8564.6|8566.4|8565|8565.5|8564|100
1750653000000|2025-06-23 04:30:00|8566.2|8564.7|8567.4|8565.9|8567.4|8565.9|8565.7|8564.4|109
1750653300000|2025-06-23 04:35:00|8567.2|8565.7|8567.7|8566.2|8568.6|8567.1|8567.1|8565.6|135
1750653600000|2025-06-23 04:40:00|8567.5|8566|8568.2|8566.7|8569.1|8567.6|8567.2|8565.7|118
1750653900000|2025-06-23 04:45:00|8568.1|8566.6|8568.8|8567.3|8569|8567.5|8567.9|8566.4|112
1750654200000|2025-06-23 04:50:00|8568.7|8567.2|8569.1|8567.6|8569.1|8567.8|8568.4|8566.9|95
1750654500000|2025-06-23 04:55:00|8569|8567.5|8569.5|8568.6|8569.8|8568.8|8568.4|8567.2|114
1750654800000|2025-06-23 05:00:00|8569.6|8568.7|8569.7|8568.2|8570|8568.9|8568.7|8567.6|123
1750655100000|2025-06-23 05:05:00|8569.8|8568.3|8570.1|8569.2|8570.6|8569.5|8569.3|8568|170
1750655400000|2025-06-23 05:10:00|8570.3|8568.8|8570.1|8568.6|8570.7|8569.5|8569.8|8568.3|169
1750655700000|2025-06-23 05:15:00|8570|8568.5|8571.4|8569.9|8572.1|8570.8|8570|8568.5|202
1750656000000|2025-06-23 05:20:00|8571.5|8570|8572.2|8570.7|8572.3|8570.8|8571.1|8569.6|137
1750656300000|2025-06-23 05:25:00|8572.3|8570.8|8572.9|8571.4|8573.2|8571.7|8572|8570.5|121
1750656600000|2025-06-23 05:30:00|8572.8|8571.3|8572.5|8571|8573.2|8571.7|8571.7|8570.2|129
1750656900000|2025-06-23 05:35:00|8572.6|8571.1|8574|8572.5|8575.1|8573.6|8571.9|8570.4|185
1750657200000|2025-06-23 05:40:00|8573.8|8572.3|8573.6|8572.7|8574.4|8572.9|8572.9|8571.4|133
1750657500000|2025-06-23 05:45:00|8573.7|8572.8|8574.8|8573.3|8575.9|8574.5|8573.4|8572.1|222
1750657800000|2025-06-23 05:50:00|8574.4|8573.5|8573.9|8572.4|8574.8|8573.6|8573.4|8572.2|180
1750658100000|2025-06-23 05:55:00|8573.7|8572.2|8572.5|8571.6|8574.4|8573.3|8572.5|8571.5|210
1750658400000|2025-06-23 06:00:00|8572.6|8571.1|8572|8570.5|8573.6|8572.5|8571.3|8570|252
1750658700000|2025-06-23 06:05:00|8571.9|8570.4|8568.3|8567.4|8572.6|8571.3|8568.3|8567.3|313
1750659000000|2025-06-23 06:10:00|8568.7|8567.2|8569.5|8568|8570.6|8569.2|8568.2|8567|282
1750659300000|2025-06-23 06:15:00|8569.2|8568.3|8568.6|8567.7|8569.6|8568.7|8568.2|8567.1|180
1750659600000|2025-06-23 06:20:00|8568.5|8567.6|8570.3|8568.8|8570.6|8569.4|8567.3|8566.4|251
1750659900000|2025-06-23 06:25:00|8570|8569.1|8567.7|8566.8|8570.8|8569.9|8566.9|8566|296
1750660200000|2025-06-23 06:30:00|8567.8|8566.9|8566.7|8565.8|8570.6|8569.7|8566.7|8565.4|213
1750660500000|2025-06-23 06:35:00|8566.6|8565.7|8570.2|8569.3|8570.6|8569.4|8566.2|8565.3|205
1750660800000|2025-06-23 06:40:00|8570.3|8569.4|8565.9|8565|8570.8|8569.7|8565.5|8564.6|222
1750661100000|2025-06-23 06:45:00|8566|8565.1|8564.5|8563.6|8566.5|8565.6|8563.4|8562.5|159
1750661400000|2025-06-23 06:50:00|8564.6|8563.7|8563.8|8562.9|8565.1|8564.2|8563.8|8562.8|146
1750661700000|2025-06-23 06:55:00|8563.9|8563|8563.8|8562.9|8565.2|8564.3|8562.9|8562|290
1750662000000|2025-06-23 07:00:00|8563.9|8563|8561.1|8559.6|8563.9|8563|8558.8|8557.6|416
1750662300000|2025-06-23 07:05:00|8560.9|8560|8561.5|8560|8561.5|8560.4|8559.4|8558.3|209
1750662600000|2025-06-23 07:10:00|8561.6|8560.1|8560.7|8556.8|8561.8|8560.3|8558.3|8556.6|301
1750662900000|2025-06-23 07:15:00|8559.5|8555.4|8559.9|8558.4|8561|8559.6|8556.3|8551.5|347
1750663200000|2025-06-23 07:20:00|8559.5|8558.6|8556.3|8555.4|8560.3|8559.4|8554.5|8553.6|237
1750663500000|2025-06-23 07:25:00|8555.8|8554.9|8557.6|8552.7|8557.6|8555.6|8555.1|8552.5|259
1750663800000|2025-06-23 07:30:00|8558.3|8554.9|8556.2|8555.3|8561.2|8556.5|8553.5|8552.6|286
1750664100000|2025-06-23 07:35:00|8556.1|8555.2|8554.5|8553.6|8557.4|8555.9|8554.1|8552.9|222
1750664400000|2025-06-23 07:40:00|8554.3|8553.4|8554|8553.1|8556.5|8555.1|8552.9|8552|224
1750664700000|2025-06-23 07:45:00|8553.7|8552.8|8555.4|8554.5|8555.4|8554.5|8553.3|8552.4|227
1750665000000|2025-06-23 07:50:00|8555.3|8554.4|8556.8|8555.3|8557.7|8556.6|8555.3|8554.4|157
1750665300000|2025-06-23 07:55:00|8556.5|8555.6|8556.2|8555.3|8557.4|8556.2|8555.5|8554.4|271
1750665600000|2025-06-23 08:00:00|8556.7|8554.7|8557.1|8556.2|8558.6|8557.3|8555.9|8554.4|233
1750665900000|2025-06-23 08:05:00|8557|8556.1|8555.8|8554.9|8557.9|8556.7|8554.2|8553.1|184
1750666200000|2025-06-23 08:10:00|8555.7|8554.8|8556.7|8555.8|8556.7|8555.8|8555.3|8554.4|161
1750666500000|2025-06-23 08:15:00|8556.6|8555.7|8557.2|8556.3|8558.4|8557.3|8555.8|8554.5|205
1750666800000|2025-06-23 08:20:00|8556.9|8556|8556.5|8555.6|8557.6|8556.7|8555.8|8554.9|119
1750667100000|2025-06-23 08:25:00|8556.9|8555.4|8557.8|8556.3|8558.6|8557.6|8556.9|8555.4|247
1750667400000|2025-06-23 08:30:00|8558|8556.5|8554.6|8553.1|8558.3|8556.8|8551.9|8550.4|258
1750667700000|2025-06-23 08:35:00|8554.5|8553|8553.6|8552.7|8554.7|8553.5|8552.7|8551.7|169
1750668000000|2025-06-23 08:40:00|8553.8|8552.9|8553.8|8552.9|8554.7|8553.4|8553|8551.8|206
1750668300000|2025-06-23 08:45:00|8553.7|8552.8|8556.4|8555.5|8557.4|8556.2|8552.9|8551.7|192
1750668600000|2025-06-23 08:50:00|8556.3|8555.4|8558.5|8557.6|8558.5|8557.6|8556.1|8555.2|203
1750668900000|2025-06-23 08:55:00|8558.3|8557.4|8559.6|8558.7|8559.9|8559|8557.6|8556.7|219
1750669200000|2025-06-23 09:00:00|8559.7|8558.8|8560.9|8560|8561.3|8560.4|8558.5|8557.6|234
1750669500000|2025-06-23 09:05:00|8560.7|8559.8|8560.4|8559.5|8561.6|8560.7|8558.4|8557.5|292
1750669800000|2025-06-23 09:10:00|8560.5|8559|8560|8559.1|8561|8559.8|8557.6|8556.7|300
1750670100000|2025-06-23 09:15:00|8560.1|8559.2|8562.4|8561.5|8563.2|8562.2|8559.7|8558.8|234
1750670400000|2025-06-23 09:20:00|8562.3|8561.4|8563.5|8562.6|8564.6|8563.7|8560.8|8559.8|267
1750670700000|2025-06-23 09:25:00|8563.6|8562.7|8565.3|8564.4|8565.6|8564.7|8563.5|8562.4|250
1750671000000|2025-06-23 09:30:00|8565.4|8564.5|8566.1|8564.6|8567.6|8566.3|8564.8|8563.5|336
1750671300000|2025-06-23 09:35:00|8566|8564.5|8565.4|8564.5|8567.7|8566.8|8564.7|8563.7|227
1750671600000|2025-06-23 09:40:00|8565.6|8564.7|8566.8|8565.9|8567.4|8566.5|8565.6|8564.7|261
1750671900000|2025-06-23 09:45:00|8566.7|8565.8|8566.8|8565.9|8568.2|8567.3|8566.2|8565.3|165
1750672200000|2025-06-23 09:50:00|8566.7|8565.8|8569.2|8568.3|8569.4|8568.4|8566.7|8565.8|166
1750672500000|2025-06-23 09:55:00|8569.3|8568.4|8571.7|8570.8|8572.8|8571.9|8569.2|8568.3|260
1750672800000|2025-06-23 10:00:00|8571.9|8571|8573.6|8572.7|8573.6|8572.7|8570.6|8569.7|305
1750673100000|2025-06-23 10:05:00|8573.7|8572.8|8573.5|8572.6|8574.4|8573.5|8571.5|8570.6|191
1750673400000|2025-06-23 10:10:00|8573.4|8572.5|8572.1|8571.2|8574.1|8573.2|8571.2|8570|206
1750673700000|2025-06-23 10:15:00|8572|8571.1|8572.2|8571.3|8573.6|8572.5|8571|8569.5|189
1750674000000|2025-06-23 10:20:00|8572.6|8571.1|8570|8568.5|8572.9|8572|8569.8|8568.5|209
1750674300000|2025-06-23 10:25:00|8569.9|8568.4|8569.9|8569|8570.4|8569.5|8568.7|8567.8|142
1750674600000|2025-06-23 10:30:00|8569.8|8568.9|8567.8|8566.9|8570.7|8569.3|8567.4|8566.5|172
1750674900000|2025-06-23 10:35:00|8567.7|8566.8|8568.2|8567.3|8568.8|8567.6|8567.3|8566.2|154
1750675200000|2025-06-23 10:40:00|8568.1|8567.2|8568.7|8567.8|8569.2|8568.1|8567.4|8566.5|177
1750675500000|2025-06-23 10:45:00|8568.8|8567.9|8569.3|8567.8|8569.3|8568|8567.6|8566.5|157
1750675800000|2025-06-23 10:50:00|8568.9|8568|8569|8568.1|8570.5|8569.4|8568.8|8567.6|196
1750676100000|2025-06-23 10:55:00|8569.1|8568.2|8567.3|8566.4|8569.9|8568.9|8567.1|8566|244
1750676400000|2025-06-23 11:00:00|8567.5|8566|8568.5|8567.6|8569.8|8568.8|8567.1|8566|317
1750676700000|2025-06-23 11:05:00|8568.6|8567.7|8567.6|8566.1|8569.9|8568.9|8567.3|8566.1|240
1750677000000|2025-06-23 11:10:00|8567.7|8566.2|8569.5|8568.6|8569.8|8568.7|8567.3|8566|179
1750677300000|2025-06-23 11:15:00|8569.6|8568.7|8570.3|8569.4|8570.4|8569.5|8569|8568.1|118
1750677600000|2025-06-23 11:20:00|8570.2|8569.3|8571.2|8570.3|8571.6|8570.7|8569.9|8569|137
1750677900000|2025-06-23 11:25:00|8571.3|8570.4|8571|8570.1|8573.1|8572.2|8571|8570.1|201
1750678200000|2025-06-23 11:30:00|8571.2|8570.3|8568.1|8567.2|8571.2|8570.3|8568.1|8567.2|140
1750678500000|2025-06-23 11:35:00|8568.2|8567.3|8569.7|8568.2|8570|8569.1|8567.7|8566.8|146
1750678800000|2025-06-23 11:40:00|8569.9|8568.4|8572.7|8571.8|8573|8572.1|8569.8|8568.4|158
1750679100000|2025-06-23 11:45:00|8572.8|8571.9|8571.1|8570.2|8574.9|8574|8571|8570.1|242
1750679400000|2025-06-23 11:50:00|8571|8570.1|8569.5|8568.6|8572.2|8571.3|8569.4|8568.5|192
1750679700000|2025-06-23 11:55:00|8569.4|8568.5|8565.7|8564.8|8569.6|8568.7|8564.9|8564|339
1750680000000|2025-06-23 12:00:00|8565.9|8565|8567.2|8566.3|8568.9|8568|8565.6|8564.7|257
1750680300000|2025-06-23 12:05:00|8567.3|8566.4|8567.3|8566.4|8569.5|8568.5|8566.9|8566|234
1750680600000|2025-06-23 12:10:00|8567.5|8566|8567.9|8567|8567.9|8567|8565.7|8564.8|171
1750680900000|2025-06-23 12:15:00|8568|8567.1|8567|8566.1|8568.2|8567.3|8566.3|8565.3|164
1750681200000|2025-06-23 12:20:00|8567.1|8566.2|8567.1|8565.6|8567.4|8566.5|8564.7|8563.6|215
1750681500000|2025-06-23 12:25:00|8567.4|8565.9|8567|8566.1|8567.6|8566.5|8566.2|8564.9|172
1750681800000|2025-06-23 12:30:00|8566.9|8566|8566.1|8564.6|8568.5|8567.6|8565.4|8563.9|298
1750682100000|2025-06-23 12:35:00|8566|8564.5|8566.9|8566|8569.1|8567.9|8565.7|8564.3|286
1750682400000|2025-06-23 12:40:00|8566.8|8565.9|8565.9|8565|8567|8566.1|8565.3|8564.2|211
1750682700000|2025-06-23 12:45:00|8566.1|8565.2|8565|8564.1|8567|8565.9|8564.7|8563.8|226
1750683000000|2025-06-23 12:50:00|8564.9|8564|8564.1|8563.2|8566.1|8565.2|8563.9|8563|180
1750683300000|2025-06-23 12:55:00|8564.2|8563.3|8563.6|8562.7|8564.3|8563.4|8562|8561.1|170
1750683600000|2025-06-23 13:00:00|8563.7|8562.8|8565.3|8564.4|8565.8|8564.9|8562.4|8561.5|244
1750683900000|2025-06-23 13:05:00|8565.2|8564.3|8565.3|8564.4|8566.8|8565.6|8564.8|8563.5|305
1750684200000|2025-06-23 13:10:00|8565.4|8564.5|8565.6|8564.7|8565.9|8564.8|8563.5|8562.3|243
1750684500000|2025-06-23 13:15:00|8565.7|8564.8|8563.9|8563|8566.4|8565|8563.3|8562.4|211
1750684800000|2025-06-23 13:20:00|8564.1|8563.2|8562.1|8561.2|8565.3|8564.1|8562|8561.1|182
1750685100000|2025-06-23 13:25:00|8562|8561.1|8560.7|8559.8|8562.4|8561.2|8560.1|8559.2|194
1750685400000|2025-06-23 13:30:00|8560.3|8559.4|8558.8|8557.9|8560.3|8559.4|8556.3|8555.1|328
1750685700000|2025-06-23 13:35:00|8558.7|8557.8|8557.6|8556.1|8559.1|8558|8556.8|8555.3|373
1750686000000|2025-06-23 13:40:00|8557.7|8556.2|8559.6|8555.8|8560.1|8557.8|8555.5|8554.3|508
1750686300000|2025-06-23 13:45:00|8559|8555.6|8556.4|8554.9|8561.8|8560.3|8556.1|8554.6|422
1750686600000|2025-06-23 13:50:00|8556.5|8555|8558.6|8557.7|8558.8|8557.7|8554.4|8553.1|455
1750686900000|2025-06-23 13:55:00|8558.3|8557.4|8559.4|8557.9|8560.3|8559.2|8557.7|8556.5|424
1750687200000|2025-06-23 14:00:00|8559.3|8557.8|8561.2|8560.3|8563.1|8562|8557.4|8556.1|844
1750687500000|2025-06-23 14:05:00|8561.3|8560.4|8557|8556.1|8561.6|8560.7|8556.9|8556|592
1750687800000|2025-06-23 14:10:00|8556.9|8556|8557.8|8556.9|8560.8|8559.7|8556|8555.1|505
1750688100000|2025-06-23 14:15:00|8557.9|8557|8554.7|8553.8|8558.2|8557.2|8554.5|8553.4|367
1750688400000|2025-06-23 14:20:00|8554.4|8553.5|8555.6|8554.7|8556.7|8555.5|8553.5|8552.5|453
1750688700000|2025-06-23 14:25:00|8555.7|8554.8|8558.6|8557.7|8560.9|8560|8554.6|8553.7|509
1750689000000|2025-06-23 14:30:00|8558.5|8557.6|8558.4|8557.5|8560.1|8559.1|8557.6|8556.7|510
1750689300000|2025-06-23 14:35:00|8558.3|8557.4|8557.4|8556.5|8559.2|8558|8556.8|8555.7|347
1750689600000|2025-06-23 14:40:00|8557.3|8556.4|8552.4|8551.5|8557.9|8557|8552.4|8551.5|301
1750689900000|2025-06-23 14:45:00|8552.5|8551.6|8550.9|8550|8553.7|8552.8|8550.7|8549.8|324
1750690200000|2025-06-23 14:50:00|8550.8|8549.9|8548.9|8548|8551|8550.1|8548.2|8547.2|258
1750690500000|2025-06-23 14:55:00|8549|8548.1|8549.4|8548.5|8552.6|8551.4|8548.7|8547.8|576
1750690800000|2025-06-23 15:00:00|8549.3|8548.4|8549.3|8548.4|8551.3|8550.4|8547.4|8546.5|447
1750691100000|2025-06-23 15:05:00|8549.5|8548.6|8547.4|8545.9|8549.6|8548.7|8546.9|8545.4|243
1750691400000|2025-06-23 15:10:00|8547.3|8545.8|8548.7|8547.8|8550.6|8549.5|8547.3|8545.8|303
1750691700000|2025-06-23 15:15:00|8548.8|8547.9|8552.3|8550.8|8552.8|8551.5|8548.2|8547|346
1750692000000|2025-06-23 15:20:00|8552|8551.1|8550.6|8549.7|8553.2|8552|8549|8547.9|323
1750692300000|2025-06-23 15:25:00|8551.1|8549.6|8553.8|8552.9|8554.3|8553.4|8550.9|8549.6|383
1750692600000|2025-06-23 15:30:00|8553.7|8552.8|8553.4|8552.5|8554.5|8553.2|8552.2|8550.9|443
1750692900000|2025-06-23 15:35:00|8553.3|8552.4|8553.1|8552.2|8554.7|8553.6|8552.6|8551.4|257
1750693200000|2025-06-23 15:40:00|8553.2|8552.3|8553.6|8552.1|8554.7|8553.5|8553.1|8552|261
1750693500000|2025-06-23 15:45:00|8553.7|8552.2|8553.6|8552.7|8554.7|8553.5|8552.5|8551.5|272
1750693800000|2025-06-23 15:50:00|8553.9|8552.4|8552.8|8551.3|8554|8552.5|8552.1|8550.9|290
1750694100000|2025-06-23 15:55:00|8552.4|8551.5|8553.8|8552.3|8554.8|8553.7|8552|8551|326
1750694400000|2025-06-23 16:00:00|8553.9|8552.4|8551.9|8551|8554.5|8553.5|8551.6|8550.7|301
1750694700000|2025-06-23 16:05:00|8552|8551.1|8553.3|8551.8|8553.9|8552.4|8551.4|8550.3|242
1750695000000|2025-06-23 16:10:00|8553.2|8551.7|8553.4|8552.5|8554.9|8553.6|8552.6|8551.7|236
1750695300000|2025-06-23 16:15:00|8553.3|8552.4|8552.6|8551.1|8553.4|8552.5|8550.7|8549.5|268
1750695600000|2025-06-23 16:20:00|8552.5|8551|8550.5|8549.6|8552.9|8551.7|8550.3|8549.2|208
1750695900000|2025-06-23 16:25:00|8550.6|8549.7|8553|8552.1|8553.7|8552.4|8550.5|8549.6|271
1750696200000|2025-06-23 16:30:00|8552.9|8552|8553.4|8551.9|8554.4|8553.3|8551.9|8551|272
1750696500000|2025-06-23 16:35:00|8553.1|8552.2|8553.5|8552.6|8554|8552.9|8550.1|8549.2|555
1750696800000|2025-06-23 16:40:00|8553.4|8552.5|8555.6|8554.1|8555.6|8554.4|8552.4|8551.1|430
1750697100000|2025-06-23 16:45:00|8555.7|8554.2|8556.8|8555.3|8558.6|8557.3|8553.9|8552.6|565
1750697400000|2025-06-23 16:50:00|8556.4|8555.5|8557.3|8555.8|8559.2|8557.8|8556.4|8555.2|387
1750697700000|2025-06-23 16:55:00|8557.2|8555.7|8557.1|8556.2|8558.9|8557.7|8555.8|8554.3|382
1750698000000|2025-06-23 17:00:00|8557.4|8555.9|8557.4|8556.5|8558.7|8557.5|8555.4|8554.1|467
1750698300000|2025-06-23 17:05:00|8557.3|8556.4|8555.9|8555|8558.1|8557|8555.6|8554.1|282
1750698600000|2025-06-23 17:10:00|8556|8555.1|8557|8556.1|8558.4|8556.9|8555.5|8554.4|342
1750698900000|2025-06-23 17:15:00|8556.9|8556|8556.9|8555.4|8557.3|8556.2|8555.2|8554|341
1750699200000|2025-06-23 17:20:00|8556.8|8555.3|8555.6|8554.1|8558.7|8557.2|8554.7|8553.2|352
1750699500000|2025-06-23 17:25:00|8555.7|8554.2|8554.5|8553.6|8556.4|8554.9|8554.3|8552.9|320
1750699800000|2025-06-23 17:30:00|8554.4|8553.5|8554.8|8553.9|8556.2|8555.3|8553.4|8552.4|382
1750700100000|2025-06-23 17:35:00|8554.7|8553.8|8555.2|8553.7|8556.3|8555.4|8554.2|8552.7|266
1750700400000|2025-06-23 17:40:00|8555.1|8553.6|8554.7|8553.8|8555.7|8554.3|8553.9|8552.6|318
1750700700000|2025-06-23 17:45:00|8554.8|8553.9|8557.2|8556.3|8557.6|8556.4|8554.4|8553.5|288
1750701000000|2025-06-23 17:50:00|8557|8556.1|8558.7|8557.8|8560|8559.1|8556.1|8555.1|276
1750701300000|2025-06-23 17:55:00|8558.9|8558|8557.1|8556.2|8559.1|8558|8556.8|8555.9|246
1750701600000|2025-06-23 18:00:00|8557.2|8556.3|8558.5|8557|8559.4|8558.3|8557|8556|266
1750701900000|2025-06-23 18:05:00|8558.4|8556.9|8557.3|8556.4|8558.9|8557.4|8557.3|8556.1|194
1750702200000|2025-06-23 18:10:00|8557.2|8556.3|8558|8557.1|8558.5|8557.4|8557|8555.7|200
1750702500000|2025-06-23 18:15:00|8558.1|8557.2|8558|8557.1|8558.4|8557.3|8556.3|8555.4|184
1750702800000|2025-06-23 18:20:00|8557.9|8557|8559.1|8558.2|8559.3|8558.2|8556.1|8555|303
1750703100000|2025-06-23 18:25:00|8559.4|8557.9|8557|8555.5|8559.7|8558.7|8556.5|8555.3|228
1750703400000|2025-06-23 18:30:00|8556.4|8555.4|8558.1|8556.6|8558.7|8557.7|8555.9|8554.4|286
1750703700000|2025-06-23 18:35:00|8558.2|8556.7|8558.2|8556.7|8559|8557.7|8557.6|8556.3|209
1750704000000|2025-06-23 18:40:00|8558.1|8556.6|8558.4|8556.9|8559|8557.8|8557.5|8556|202
1750704300000|2025-06-23 18:45:00|8558.1|8557.2|8559.5|8558|8559.7|8558.5|8557.6|8556.4|187
1750704600000|2025-06-23 18:50:00|8559.3|8557.8|8558.7|8557.8|8560|8558.7|8558.2|8557|219
1750704900000|2025-06-23 18:55:00|8558.5|8557.6|8561|8560.1|8561.2|8560.2|8558.5|8557.3|225
1750705200000|2025-06-23 19:00:00|8560.9|8560|8559.3|8558.4|8560.9|8560|8558.8|8557.9|223
1750705500000|2025-06-23 19:05:00|8559.4|8558.5|8559.1|8558.2|8560.5|8559.6|8559|8558.1|121
1750705800000|2025-06-23 19:10:00|8558.9|8558|8558.6|8557.7|8559.6|8558.7|8558.5|8557.4|125
1750706100000|2025-06-23 19:15:00|8558.4|8557.5|8558.3|8557.4|8558.6|8557.7|8557.8|8556.6|136
1750706400000|2025-06-23 19:20:00|8558.2|8557.3|8557.1|8555.6|8558.4|8557.4|8556.7|8555.5|126
1750706700000|2025-06-23 19:25:00|8556.7|8555.8|8557.4|8556.5|8557.7|8556.6|8556.5|8555.3|130
1750707000000|2025-06-23 19:30:00|8557.8|8556.3|8558.8|8557.3|8558.8|8557.5|8557.3|8556|170
1750707300000|2025-06-23 19:35:00|8558.9|8557.4|8558.6|8557.1|8559.1|8557.8|8557.8|8556.7|118
1750707600000|2025-06-23 19:40:00|8558.4|8557.5|8558.3|8557.4|8558.9|8557.8|8557.6|8556.4|141
1750707900000|2025-06-23 19:45:00|8558.4|8557.5|8560.2|8558.7|8560.3|8559.2|8558.3|8557.4|125
1750708200000|2025-06-23 19:50:00|8560|8558.5|8560.1|8559.2|8560.4|8559.3|8559.3|8558.1|163
1750708500000|2025-06-23 19:55:00|8560|8559.1|8559.9|8559|8560.5|8559.5|8558.6|8557.4|192
1750708800000|2025-06-23 20:00:00|8560.3|8559.4|8561.2|8559.7|8561.3|8560.2|8559.5|8558|117
1750709100000|2025-06-23 20:05:00|8561|8560.1|8561.8|8560.3|8562.5|8561.1|8561|8559.8|70
1750709400000|2025-06-23 20:10:00|8561.9|8560.4|8561.2|8559.7|8561.9|8560.4|8561|8559.5|52
1750709700000|2025-06-23 20:15:00|8561.3|8559.8|8560.6|8559.1|8561.9|8560.4|8560.6|8559.1|64
1750710000000|2025-06-23 20:20:00|8560.2|8559.3|8559.7|8558.8|8560.8|8559.7|8559.3|8558|65
1750710300000|2025-06-23 20:25:00|8559.8|8558.9|8559.4|8558.5|8560.2|8559|8559.1|8557.8|84
1750710600000|2025-06-23 20:30:00|8559.3|8558.4|8560.4|8558.9|8560.6|8559.1|8559.3|8557.8|74
1750710900000|2025-06-23 20:35:00|8560.3|8558.8|8560.8|8559.3|8561|8559.5|8560.1|8558.6|53
1750711200000|2025-06-23 20:40:00|8560.9|8559.4|8561.3|8559.8|8561.7|8560.2|8560.7|8559.2|54
1750711500000|2025-06-23 20:45:00|8561.4|8559.9|8560.7|8559.2|8561.7|8560.2|8560.6|8559.1|146
1750711800000|2025-06-23 20:50:00|8560.6|8559.1|8560.8|8559.3|8561.1|8559.6|8560.1|8558.6|198
1750712100000|2025-06-23 20:55:00|8561.2|8558.8|8563.9|8556.5|8564.7|8559|8560.1|8556.4|288
1750712400000|2025-06-23 21:00:00|8564.5|8556.4|8564.5|8556.4|8564.5|8556.4|8564.5|8556.4|1
1750712700000|2025-06-23 21:05:00|8565.2|8556.1|8565.2|8556.1|8565.2|8556.1|8565.2|8556.1|1
1750713000000|2025-06-23 21:10:00|8571.6|8559.7|8569.8|8558.5|8573.2|8561.3|8569.8|8558.4|69
1750713300000|2025-06-23 21:15:00|8570|8558.6|8570.9|8559|8571.9|8560|8567.8|8558.3|95
1750713600000|2025-06-23 21:20:00|8570.8|8558.9|8566.4|8559.8|8571.1|8559.9|8566|8558.4|84
1750713900000|2025-06-23 21:25:00|8566.3|8559.9|8565.7|8560.1|8569.3|8561.1|8565.3|8559.5|76
1750714200000|2025-06-23 21:30:00|8566.5|8559.3|8564.2|8559.4|8568.4|8559.6|8564.2|8558.9|31
1750714500000|2025-06-23 21:35:00|8564.1|8559.3|8566.6|8558.6|8567.1|8559.4|8562.7|8557.4|142
1750714800000|2025-06-23 21:40:00|8566.7|8558.5|8567.6|8559.3|8568.1|8559.6|8565.7|8558.3|222
1750715100000|2025-06-23 21:45:00|8567.7|8559.2|8565.3|8558.5|8568.9|8560.8|8565.3|8557.4|90
1750715400000|2025-06-23 21:50:00|8564.9|8558.6|8565|8558.9|8565.4|8559.3|8564.9|8558.6|10
1750715700000|2025-06-23 21:55:00|8565.4|8559|8563.6|8557.6|8565.7|8559.6|8563.6|8557.4|29
1750716000000|2025-06-23 22:00:00|8563.7|8557.7|8562.5|8560.1|8565.4|8561.4|8561.5|8555.7|229
1750716300000|2025-06-23 22:05:00|8562|8560.5|8565.2|8563.7|8566.6|8565.1|8562|8560.5|282
1750716600000|2025-06-23 22:10:00|8565.4|8563.9|8564.9|8563.4|8566.2|8564.7|8564.2|8562.7|102
1750716900000|2025-06-23 22:15:00|8564.7|8563.2|8565.2|8563.7|8565.4|8563.9|8564.2|8562.7|178
1750717200000|2025-06-23 22:20:00|8565.3|8563.8|8564|8562.5|8565.5|8564|8561.8|8560.3|253
1750717500000|2025-06-23 22:25:00|8563.9|8562.4|8565|8563.5|8566.1|8564.6|8563.1|8561.6|167
1750717800000|2025-06-23 22:30:00|8565.1|8563.6|8563.6|8562.1|8566.4|8564.9|8563.2|8561.7|227
1750718100000|2025-06-23 22:35:00|8563.8|8562.3|8565.8|8564.3|8566.5|8565|8563.6|8562.1|153
1750718400000|2025-06-23 22:40:00|8565.7|8564.2|8563.9|8562.4|8566.5|8565|8563.5|8562|189
1750718700000|2025-06-23 22:45:00|8563.8|8562.3|8563.8|8562.3|8564.7|8563.2|8562.4|8560.9|173
1750719000000|2025-06-23 22:50:00|8563.9|8562.4|8564|8562.5|8564|8562.5|8563.2|8561.7|48
1750719300000|2025-06-23 22:55:00|8563.9|8562.4|8563.3|8561.8|8564.4|8562.9|8562.5|8561|92
1750719600000|2025-06-23 23:00:00|8563.2|8561.7|8564.5|8563|8565.7|8564.2|8562.9|8561.4|205
1750719900000|2025-06-23 23:05:00|8564.6|8563.1|8566.8|8565.3|8566.8|8565.3|8564.4|8562.9|139
1750720200000|2025-06-23 23:10:00|8566.5|8565|8565.7|8564.2|8566.6|8565.1|8564.8|8563.3|101
1750720500000|2025-06-23 23:15:00|8565.6|8564.1|8565.3|8563.8|8566.8|8565.3|8564.6|8563.1|195
1750720800000|2025-06-23 23:20:00|8565.4|8563.9|8566.6|8565.1|8566.8|8565.3|8565.4|8563.9|200
1750721100000|2025-06-23 23:25:00|8566.7|8565.2|8565.9|8564.4|8567.6|8566.1|8565|8563.5|160
1750721400000|2025-06-23 23:30:00|8566|8564.5|8564.9|8563.4|8567.4|8565.9|8564.6|8563.1|156
1750721700000|2025-06-23 23:35:00|8564.8|8563.3|8564.4|8562.9|8565.7|8564.2|8564.4|8562.9|195
1750722000000|2025-06-23 23:40:00|8564.5|8563|8564|8562.5|8565.1|8563.9|8563.5|8562.2|220
1750722300000|2025-06-23 23:45:00|8564.1|8562.6|8564.6|8563.1|8565|8563.5|8563.8|8562.4|187
1750722600000|2025-06-23 23:50:00|8564.5|8563|8563.4|8561.9|8564.5|8563|8562.8|8561.3|204
1750722900000|2025-06-23 23:55:00|8563.5|8562|8563.2|8561.7|8564.7|8563.2|8562.7|8561.4|284
1750723200000|2025-06-24 00:00:00|8562.8|8561.9|8561.9|8561|8564.3|8563.1|8561.6|8560.5|412
1750723500000|2025-06-24 00:05:00|8562.3|8560.8|8562.5|8561|8563.2|8562.1|8561.3|8560.3|238
1750723800000|2025-06-24 00:10:00|8562.4|8560.9|8563.7|8562.2|8563.8|8562.3|8562.1|8560.9|176
1750724100000|2025-06-24 00:15:00|8563.8|8562.3|8563.6|8562.7|8564.3|8563|8562.9|8561.5|249
1750724400000|2025-06-24 00:20:00|8563.8|8562.3|8562.5|8561|8564|8562.7|8562.1|8560.9|192
1750724700000|2025-06-24 00:25:00|8562.6|8561.1|8563.2|8561.7|8563.4|8562.3|8562.3|8561.1|186
1750725000000|2025-06-24 00:30:00|8563.3|8561.8|8564|8562.5|8564.4|8563.1|8562|8560.6|229
1750725300000|2025-06-24 00:35:00|8564.1|8562.6|8563.1|8561.6|8564.9|8563.8|8563.1|8561.6|217
1750725600000|2025-06-24 00:40:00|8563.2|8561.7|8565|8563.5|8565.1|8563.9|8562.7|8561.3|213
1750725900000|2025-06-24 00:45:00|8565.1|8563.6|8563.1|8562.2|8566.3|8565.2|8562.8|8561.7|318
1750726200000|2025-06-24 00:50:00|8563.5|8562|8560.3|8559.4|8564.1|8562.6|8560.2|8558.9|631
1750726500000|2025-06-24 00:55:00|8560.2|8559.3|8561.9|8560.4|8563.2|8561.7|8559.4|8557.9|399
1750726800000|2025-06-24 01:00:00|8562|8560.5|8561|8560.1|8562.3|8561|8560.8|8559.6|301
1750727100000|2025-06-24 01:05:00|8560.9|8560|8561.9|8560.4|8563.1|8561.9|8560.8|8559.3|253
1750727400000|2025-06-24 01:10:00|8561.6|8560.7|8561.3|8559.8|8562.8|8561.5|8561.3|8559.8|231
1750727700000|2025-06-24 01:15:00|8561.4|8559.9|8561.7|8560.2|8562.2|8561|8560.8|8559.4|238
1750728000000|2025-06-24 01:20:00|8561.6|8560.1|8561.9|8561|8562.4|8561.2|8561.4|8560.1|215
1750728300000|2025-06-24 01:25:00|8562|8561.1|8561.5|8560|8562.5|8561.4|8561|8559.8|169
1750728600000|2025-06-24 01:30:00|8561.4|8559.9|8561|8559.5|8561.8|8560.7|8559.9|8559|251
1750728900000|2025-06-24 01:35:00|8560.8|8559.9|8561.1|8560.2|8561.4|8560.4|8560.1|8559|215
1750729200000|2025-06-24 01:40:00|8561|8560.1|8560|8558.5|8561.6|8560.7|8559.1|8558.1|252
1750729500000|2025-06-24 01:45:00|8559.9|8558.4|8559.1|8557.6|8560.2|8559.1|8558.7|8557.4|271
1750729800000|2025-06-24 01:50:00|8559.3|8557.8|8560.9|8560|8561.3|8560.1|8559|8557.7|231
1750730100000|2025-06-24 01:55:00|8561.5|8560.1|8560.8|8559.9|8561.6|8560.4|8560.2|8559.1|202
1750730400000|2025-06-24 02:00:00|8560.7|8559.8|8561|8560.1|8562.1|8561.2|8560.4|8559.1|133
1750730700000|2025-06-24 02:05:00|8560.9|8560|8561.8|8560.3|8562.4|8561.1|8560.4|8559.5|185
1750731000000|2025-06-24 02:10:00|8561.9|8560.4|8561|8560.1|8562.1|8560.8|8560.7|8559.7|173
1750731300000|2025-06-24 02:15:00|8561.3|8559.8|8561.2|8559.7|8561.5|8560.3|8560.5|8559.2|121
1750731600000|2025-06-24 02:20:00|8561.1|8559.6|8559.8|8558.3|8561.1|8559.7|8559.3|8558|151
1750731900000|2025-06-24 02:25:00|8559.7|8558.2|8559.5|8558|8560.2|8558.8|8558.7|8557.6|132
1750732200000|2025-06-24 02:30:00|8559.3|8557.8|8559.3|8557.8|8559.9|8558.4|8558.7|8557.5|171
1750732500000|2025-06-24 02:35:00|8559.2|8557.7|8558.5|8557.6|8559.4|8558.1|8558.2|8557.2|86
1750732800000|2025-06-24 02:40:00|8558.6|8557.7|8559.4|8557.9|8559.8|8558.6|8558.4|8557.2|128
1750733100000|2025-06-24 02:45:00|8559|8558.1|8558.9|8558|8559.7|8558.5|8558.6|8557.7|133
1750733400000|2025-06-24 02:50:00|8559|8558.1|8559.2|8558.3|8559.7|8558.5|8557.9|8556.7|96
1750733700000|2025-06-24 02:55:00|8559.1|8558.2|8559.1|8557.6|8559.5|8558.2|8558.4|8557.3|130
1750734000000|2025-06-24 03:00:00|8559|8557.5|8557.9|8557|8559.1|8557.7|8557.7|8556.5|166
1750734300000|2025-06-24 03:05:00|8558|8557.1|8558.3|8556.8|8558.7|8557.5|8557.9|8556.7|100
1750734600000|2025-06-24 03:10:00|8557.8|8556.9|8559.2|8557.7|8559.2|8558|8557.8|8556.8|106
1750734900000|2025-06-24 03:15:00|8558.9|8558|8558.8|8557.9|8559.5|8558.3|8558|8556.9|109
1750735200000|2025-06-24 03:20:00|8558.7|8557.8|8559.1|8558.2|8559.7|8558.6|8558.3|8557.2|101
1750735500000|2025-06-24 03:25:00|8559.5|8558|8560.1|8559.2|8560.7|8559.6|8559.2|8557.9|99
1750735800000|2025-06-24 03:30:00|8560|8559.1|8559.2|8557.7|8560.2|8559.2|8558.6|8557.4|99
1750736100000|2025-06-24 03:35:00|8559.3|8557.8|8557.7|8556.8|8559.5|8558.3|8556.9|8555.8|142
1750736400000|2025-06-24 03:40:00|8557.8|8556.9|8557.2|8556.3|8558.8|8557.6|8557.2|8556.3|110
1750736700000|2025-06-24 03:45:00|8557.1|8556.2|8558.8|8557.9|8558.8|8557.9|8557.1|8556.2|65
1750737000000|2025-06-24 03:50:00|8558.7|8557.8|8559|8557.5|8559.3|8558|8557.9|8556.7|102
1750737300000|2025-06-24 03:55:00|8558.9|8557.4|8556.8|8555.9|8558.9|8557.4|8556.6|8555.7|182
1750737600000|2025-06-24 04:00:00|8556.9|8556|8557.5|8556.6|8557.7|8556.7|8556.7|8555.8|178
1750737900000|2025-06-24 04:05:00|8557.4|8556.5|8558.5|8557|8558.7|8557.6|8556.9|8555.7|92
1750738200000|2025-06-24 04:10:00|8558.6|8557.1|8558.9|8557.4|8559|8557.7|8558.2|8556.9|104
1750738500000|2025-06-24 04:15:00|8559|8557.5|8558.7|8557.2|8559.3|8557.9|8558|8556.5|88
1750738800000|2025-06-24 04:20:00|8558.6|8557.1|8558.1|8557.2|8559.2|8558.1|8557.9|8556.8|77
1750739100000|2025-06-24 04:25:00|8558.2|8557.3|8558.3|8557.4|8559.1|8557.9|8558.1|8556.9|101
1750739400000|2025-06-24 04:30:00|8558.1|8557.2|8559.1|8558.2|8559.1|8558.2|8558|8556.8|53
1750739700000|2025-06-24 04:35:00|8559|8558.1|8557.5|8556.6|8559.1|8558.2|8557.3|8556|93
1750740000000|2025-06-24 04:40:00|8557.4|8556.5|8558.5|8557.6|8558.9|8557.9|8557.4|8556.3|63
1750740300000|2025-06-24 04:45:00|8558.7|8557.8|8557.7|8556.2|8558.9|8558|8557.5|8556|106
1750740600000|2025-06-24 04:50:00|8557.6|8556.1|8556.8|8555.3|8558|8556.5|8556.2|8555|102
1750740900000|2025-06-24 04:55:00|8556.7|8555.2|8556.5|8555.6|8557.4|8556.3|8556.4|8555|112
1750741200000|2025-06-24 05:00:00|8556.6|8555.7|8556.9|8556|8557.6|8556.7|8556.4|8555.3|142
1750741500000|2025-06-24 05:05:00|8557|8556.1|8556.7|8555.8|8557.2|8556.3|8556.5|8555.6|59
1750741800000|2025-06-24 05:10:00|8556.8|8555.9|8555.8|8554.9|8557|8556|8555.6|8554.5|118
1750742100000|2025-06-24 05:15:00|8555.9|8555|8556.3|8555.4|8556.7|8555.8|8555.5|8554.6|76
1750742400000|2025-06-24 05:20:00|8556.2|8555.3|8556|8555.1|8556.6|8555.5|8555.8|8554.7|53
1750742700000|2025-06-24 05:25:00|8555.8|8554.9|8556|8555.1|8556.4|8555.5|8555.7|8554.6|66
1750743000000|2025-06-24 05:30:00|8556.2|8554.7|8556.7|8555.2|8557.3|8556.1|8555.9|8554.7|153
1750743300000|2025-06-24 05:35:00|8556.6|8555.7|8555.3|8554.4|8556.9|8555.7|8554.8|8553.3|140
1750743600000|2025-06-24 05:40:00|8555.4|8554.5|8556.3|8555.4|8556.8|8555.7|8554.8|8553.8|182
1750743900000|2025-06-24 05:45:00|8556.8|8555.3|8556.3|8555.4|8558.2|8557.1|8556.2|8555.2|151
1750744200000|2025-06-24 05:50:00|8556.6|8555.1|8557.7|8556.2|8557.7|8556.6|8556.3|8555.1|148
1750744500000|2025-06-24 05:55:00|8557.4|8556.5|8557.5|8556|8558.8|8557.6|8556.8|8555.7|236
1750744800000|2025-06-24 06:00:00|8557.1|8556.2|8552.3|8551.4|8557.1|8556.2|8551.9|8550.8|457
1750745100000|2025-06-24 06:05:00|8552.7|8551.2|8552.3|8550.8|8553.5|8552.1|8551.4|8550.4|300
1750745400000|2025-06-24 06:10:00|8552.2|8550.7|8552|8551.1|8552.8|8551.8|8551.6|8550.3|268
1750745700000|2025-06-24 06:15:00|8551.9|8551|8551.6|8550.7|8556.4|8554.9|8551.6|8550.7|362
1750746000000|2025-06-24 06:20:00|8551.5|8550.6|8549.9|8548.4|8552.2|8551.3|8548.7|8547.8|386
1750746300000|2025-06-24 06:25:00|8549.4|8548.5|8547.2|8546.3|8551.3|8550.1|8546.6|8545.7|342
1750746600000|2025-06-24 06:30:00|8547.1|8546.2|8546.1|8545.2|8548.8|8547.9|8545.4|8544.4|310
1750746900000|2025-06-24 06:35:00|8546.2|8545.3|8544.1|8543.2|8546.4|8545.4|8543.8|8542.3|250
1750747200000|2025-06-24 06:40:00|8544.2|8543.3|8543.9|8543|8545.2|8544.1|8543.5|8542.6|259
1750747500000|2025-06-24 06:45:00|8544.1|8543.2|8544.5|8543.6|8546.3|8545.4|8543.8|8542.6|256
1750747800000|2025-06-24 06:50:00|8544.3|8543.4|8544.3|8543.4|8546.5|8545.6|8544|8543.1|244
1750748100000|2025-06-24 06:55:00|8544.2|8543.3|8545.2|8544.3|8545.3|8544.4|8542|8541.1|333
1750748400000|2025-06-24 07:00:00|8545.3|8544.4|8546.6|8545.7|8546.7|8545.8|8543.5|8542.6|394
1750748700000|2025-06-24 07:05:00|8546.7|8545.8|8545.1|8544.2|8549.5|8548.1|8544|8543.1|338
1750749000000|2025-06-24 07:10:00|8545.2|8544.3|8546.4|8545.5|8546.8|8545.6|8544.1|8543.2|302
1750749300000|2025-06-24 07:15:00|8546.3|8545.4|8544.2|8543.3|8547.6|8546.4|8544|8543.1|233
1750749600000|2025-06-24 07:20:00|8544.1|8543.2|8542.5|8541.6|8544.7|8543.8|8541.4|8540.3|223
1750749900000|2025-06-24 07:25:00|8542.4|8541.5|8542.6|8541.7|8543.5|8542.5|8541|8539.9|262
1750750200000|2025-06-24 07:30:00|8542.7|8541.8|8543.1|8541.6|8544.6|8543.4|8536.7|8535.4|796
1750750500000|2025-06-24 07:35:00|8542.8|8541.9|8542.6|8541.7|8544.1|8543.2|8541.4|8540.2|323
1750750800000|2025-06-24 07:40:00|8542.5|8541.6|8541.2|8540.3|8542.5|8541.6|8540.2|8539.2|244
1750751100000|2025-06-24 07:45:00|8541.3|8540.4|8539.6|8538.7|8541.3|8540.4|8539.5|8538.3|212
1750751400000|2025-06-24 07:50:00|8539.5|8538.6|8537.5|8536|8540.4|8539.5|8535.8|8534.3|451
1750751700000|2025-06-24 07:55:00|8537.4|8535.9|8537.4|8535|8538.6|8537.7|8535.7|8534.8|278
1750752000000|2025-06-24 08:00:00|8537.6|8536.1|8533.7|8532.8|8539.4|8537.5|8533.4|8532.3|344
1750752300000|2025-06-24 08:05:00|8534|8533.1|8532.3|8531.4|8535.3|8534.4|8531.6|8530.4|235
1750752600000|2025-06-24 08:10:00|8532.2|8531.3|8532.3|8531.4|8532.6|8531.5|8530.5|8529.5|248
1750752900000|2025-06-24 08:15:00|8532.4|8531.5|8532.1|8531.2|8533.2|8532.3|8530.8|8529.9|250
1750753200000|2025-06-24 08:20:00|8532|8531.1|8531.1|8529.6|8533.2|8531.9|8530.7|8529.6|290
1750753500000|2025-06-24 08:25:00|8531|8529.5|8529.6|8528.7|8531.7|8530.7|8529.4|8528.2|235
1750753800000|2025-06-24 08:30:00|8529.5|8528.6|8527.6|8526.7|8530|8528.9|8527.5|8526.3|285
1750754100000|2025-06-24 08:35:00|8527.7|8526.8|8526.5|8525.6|8528.3|8527.1|8526|8524.8|247
1750754400000|2025-06-24 08:40:00|8526.4|8525.5|8527.2|8526.3|8528.3|8527.4|8526.1|8525.2|206
1750754700000|2025-06-24 08:45:00|8527.3|8526.4|8525.9|8525|8527.9|8526.5|8525.4|8524.5|223
1750755000000|2025-06-24 08:50:00|8526|8525.1|8525.2|8524.3|8527.2|8526.1|8524|8523|251
1750755300000|2025-06-24 08:55:00|8525.1|8524.2|8524.2|8523.3|8525.8|8524.7|8523.9|8523|189
1750755600000|2025-06-24 09:00:00|8524.1|8523.2|8525|8524.1|8525.1|8524.1|8523|8522.1|222
1750755900000|2025-06-24 09:05:00|8525.1|8524.2|8524.7|8523.8|8525.3|8524.3|8523.9|8522.7|195
1750756200000|2025-06-24 09:10:00|8524.6|8523.7|8523.9|8523|8525.2|8523.9|8522.6|8521.4|212
1750756500000|2025-06-24 09:15:00|8524|8522.5|8528.7|8527.2|8529.2|8527.7|8523.6|8522.5|260
1750756800000|2025-06-24 09:20:00|8528.6|8527.1|8530.8|8529.9|8531.3|8530.4|8527.6|8526.5|222
1750757100000|2025-06-24 09:25:00|8530.9|8530|8530.2|8529.3|8531.8|8530.9|8528.2|8527.3|279
1750757400000|2025-06-24 09:30:00|8530|8529.1|8528.6|8527.7|8530|8529.1|8527.3|8526.4|171
1750757700000|2025-06-24 09:35:00|8528.5|8527.6|8531.5|8530|8531.5|8530.3|8528.1|8527.2|169
1750758000000|2025-06-24 09:40:00|8531.8|8530.3|8532.4|8531.5|8533.2|8532.3|8530.3|8529|252
1750758300000|2025-06-24 09:45:00|8532.5|8531.6|8532.4|8531.5|8532.8|8531.8|8531.1|8529.8|240
1750758600000|2025-06-24 09:50:00|8532.3|8531.4|8532.1|8531.2|8532.7|8531.7|8530.1|8529.2|203
1750758900000|2025-06-24 09:55:00|8532|8531.1|8531.2|8530.3|8533.4|8532.3|8530.8|8529.9|158
1750759200000|2025-06-24 10:00:00|8530.9|8530|8526.8|8525.9|8531.1|8530.1|8526.5|8525.4|182
1750759500000|2025-06-24 10:05:00|8527|8526.1|8526.1|8525.2|8527.5|8526.4|8525.8|8524.9|153
1750759800000|2025-06-24 10:10:00|8526.2|8525.3|8525.7|8524.8|8526.8|8525.9|8525.5|8524.5|114
1750760100000|2025-06-24 10:15:00|8526|8524.5|8522.7|8521.8|8526|8524.8|8522.6|8521.7|128
1750760400000|2025-06-24 10:20:00|8522.6|8521.7|8523.4|8522.5|8524|8523.1|8522.6|8521.7|128
1750760700000|2025-06-24 10:25:00|8523.5|8522.6|8522.7|8521.8|8523.7|8522.8|8522.5|8521.6|106
1750761000000|2025-06-24 10:30:00|8522.6|8521.7|8521.3|8520.4|8522.9|8522|8521.2|8520.3|120
1750761300000|2025-06-24 10:35:00|8521.4|8520.5|8521.5|8520.6|8522.4|8521.2|8521.1|8520.2|134
1750761600000|2025-06-24 10:40:00|8521.6|8520.7|8522.5|8521.6|8523.4|8522.5|8521.6|8520.7|114
1750761900000|2025-06-24 10:45:00|8522.7|8521.8|8522.1|8521.2|8522.7|8521.8|8521.6|8520.4|114
1750762200000|2025-06-24 10:50:00|8522.2|8521.3|8522.1|8521.2|8522.6|8521.7|8521.3|8520.4|126
1750762500000|2025-06-24 10:55:00|8522.3|8521.4|8522.3|8521.4|8524.2|8523.3|8521.4|8520.4|240
1750762800000|2025-06-24 11:00:00|8522.2|8521.3|8522.4|8521.5|8522.7|8521.8|8521.5|8520.6|184
1750763100000|2025-06-24 11:05:00|8522.3|8521.4|8524.5|8523.6|8525.1|8524.2|8522.3|8521.4|120
1750763400000|2025-06-24 11:10:00|8524.6|8523.7|8522.3|8521.4|8525.1|8524.2|8522.2|8521.3|103
1750763700000|2025-06-24 11:15:00|8522.4|8521.5|8524.7|8523.8|8524.7|8523.8|8521.6|8520.7|143
1750764000000|2025-06-24 11:20:00|8524.6|8523.7|8526.5|8525.6|8526.5|8525.6|8524.1|8523.2|169
1750764300000|2025-06-24 11:25:00|8526.4|8525.5|8526.4|8525.5|8526.6|8525.7|8525.1|8524.2|227
1750764600000|2025-06-24 11:30:00|8526.3|8525.4|8522.6|8521.7|8526.9|8525.9|8522.5|8521.3|248
1750764900000|2025-06-24 11:35:00|8522.7|8521.8|8523|8521.5|8523.6|8522.5|8522.5|8521.3|181
1750765200000|2025-06-24 11:40:00|8522.8|8521.9|8524.4|8523.5|8524.4|8523.5|8522.4|8521.4|184
1750765500000|2025-06-24 11:45:00|8524.5|8523.6|8525.6|8524.1|8525.8|8524.6|8522.8|8521.9|162
1750765800000|2025-06-24 11:50:00|8525.4|8523.9|8525|8524.1|8526.2|8525.3|8524.1|8523.2|183
1750766100000|2025-06-24 11:55:00|8525.2|8524.3|8527.7|8526.8|8528.5|8527.6|8523.8|8522.9|253
1750766400000|2025-06-24 12:00:00|8527.5|8526.6|8527|8526.1|8527.5|8526.6|8525.8|8524.9|219
1750766700000|2025-06-24 12:05:00|8526.9|8526|8527.7|8526.8|8529.2|8528.3|8526.8|8525.5|178
1750767000000|2025-06-24 12:10:00|8527.6|8526.7|8529.2|8528.3|8530.5|8529.6|8527.6|8526.7|151
1750767300000|2025-06-24 12:15:00|8529.1|8528.2|8529.7|8528.8|8529.7|8528.8|8528.6|8527.5|151
1750767600000|2025-06-24 12:20:00|8530|8529.1|8529.8|8528.9|8531.2|8530.3|8529.7|8528.6|199
1750767900000|2025-06-24 12:25:00|8530|8529.1|8530.3|8529.4|8530.4|8529.5|8528.6|8527.7|134
1750768200000|2025-06-24 12:30:00|8530.1|8529.2|8530.3|8529.4|8531.7|8530.7|8528.8|8527.5|416
1750768500000|2025-06-24 12:35:00|8530.2|8529.3|8533.9|8533|8534.5|8533.6|8530.2|8529.3|242
1750768800000|2025-06-24 12:40:00|8533.8|8532.9|8532.4|8531.5|8534.6|8533.7|8531.2|8530.3|211
1750769100000|2025-06-24 12:45:00|8532.2|8531.3|8532.5|8531.6|8532.6|8531.7|8529.9|8529|185
1750769400000|2025-06-24 12:50:00|8532.6|8531.7|8529.7|8528.8|8532.6|8531.7|8529.4|8528.5|159
1750769700000|2025-06-24 12:55:00|8529.5|8528.6|8529.6|8528.7|8531.4|8530.5|8529.3|8528.4|170
1750770000000|2025-06-24 13:00:00|8529.9|8528.4|8527.8|8526.9|8529.9|8528.4|8526.6|8525.7|244
1750770300000|2025-06-24 13:05:00|8527.7|8526.8|8526.4|8525.5|8529|8528.1|8525.5|8524.4|240
1750770600000|2025-06-24 13:10:00|8526.3|8525.4|8526.5|8525.6|8527.7|8526.8|8525|8524.1|266
1750770900000|2025-06-24 13:15:00|8526.4|8525.5|8525.1|8524.2|8527.7|8526.7|8524.8|8523.9|300
1750771200000|2025-06-24 13:20:00|8525.4|8524.5|8523.3|8522.4|8525.7|8524.8|8523|8522.1|228
1750771500000|2025-06-24 13:25:00|8523.5|8522.6|8521.8|8520.9|8524.9|8524|8521.4|8520.4|271
1750771800000|2025-06-24 13:30:00|8521.7|8520.8|8521.6|8520.7|8524.3|8523.4|8521.3|8520.4|263
1750772100000|2025-06-24 13:35:00|8521.7|8520.8|8522|8521.1|8523.9|8523|8521.5|8520.6|318
1750772400000|2025-06-24 13:40:00|8521.9|8521|8522.4|8521.5|8523.4|8522.5|8521.1|8520.2|309
1750772700000|2025-06-24 13:45:00|8522.6|8521.7|8525.4|8524.5|8525.6|8524.7|8521.8|8520.9|296
1750773000000|2025-06-24 13:50:00|8525.5|8524.6|8525|8524.1|8526.3|8525.4|8523.8|8522.8|246
1750773300000|2025-06-24 13:55:00|8524.9|8524|8525.8|8521.9|8526.4|8525.3|8523.4|8521.8|293
1750773600000|2025-06-24 14:00:00|8526|8522.1|8521.5|8520.6|8527.4|8525.1|8521|8520|396
1750773900000|2025-06-24 14:05:00|8521.7|8520.8|8523.3|8522.4|8523.4|8522.5|8520.3|8519|432
1750774200000|2025-06-24 14:10:00|8523.4|8522.5|8524.3|8523.4|8525|8524.1|8523.4|8522.5|333
1750774500000|2025-06-24 14:15:00|8524.2|8523.3|8525.8|8524.9|8527.8|8526.9|8524.1|8523.2|502
1750774800000|2025-06-24 14:20:00|8525.7|8524.8|8527.5|8526.6|8528.9|8527.6|8525|8524.1|681
1750775100000|2025-06-24 14:25:00|8527.6|8526.7|8530.7|8529.8|8530.9|8530|8527|8526|795
1750775400000|2025-06-24 14:30:00|8530.8|8529.9|8532.1|8531.2|8534.1|8533|8530.6|8529.6|570
1750775700000|2025-06-24 14:35:00|8532|8531.1|8527.5|8526.6|8532.2|8531.2|8526.5|8525.6|400
1750776000000|2025-06-24 14:40:00|8527.7|8526.8|8528.8|8527.9|8528.9|8528|8526.1|8524.9|397
1750776300000|2025-06-24 14:45:00|8528.7|8527.8|8528|8527.1|8529.9|8529|8527.5|8526.5|388
1750776600000|2025-06-24 14:50:00|8528.1|8527.2|8529|8528.1|8530|8529.1|8526.4|8525.5|479
1750776900000|2025-06-24 14:55:00|8529.2|8528.3|8528.5|8527.6|8530.8|8529.9|8526.6|8525.7|543
1750777200000|2025-06-24 15:00:00|8528.4|8527.5|8532.8|8531.3|8533|8531.8|8527.8|8526.9|494
1750777500000|2025-06-24 15:05:00|8532.9|8531.4|8533.6|8532.7|8535.7|8534.4|8532.2|8531.3|437
1750777800000|2025-06-24 15:10:00|8533.7|8532.8|8532.9|8532|8534.5|8533.3|8531|8530|390
1750778100000|2025-06-24 15:15:00|8533|8532.1|8532.9|8531.4|8534.4|8533.2|8531.8|8530.5|335
1750778400000|2025-06-24 15:20:00|8533|8531.5|8532.5|8531.6|8535.3|8534|8531.4|8530.3|324
1750778700000|2025-06-24 15:25:00|8532.6|8531.7|8531.9|8531|8533.4|8532.5|8531.5|8530.6|244
1750779000000|2025-06-24 15:30:00|8532.1|8531.2|8531.7|8530.8|8533.9|8533|8531.4|8530.4|268
1750779300000|2025-06-24 15:35:00|8531.5|8530.6|8531.9|8531|8532.9|8531.6|8530.9|8529.7|231
1750779600000|2025-06-24 15:40:00|8531.8|8530.9|8531.2|8530.3|8532.4|8531.5|8530.9|8530|238
1750779900000|2025-06-24 15:45:00|8531.3|8530.4|8530.7|8529.8|8532.2|8531.3|8529.8|8528.7|263
1750780200000|2025-06-24 15:50:00|8531|8530.1|8529.2|8528.3|8531.1|8530.2|8528.9|8528|247
1750780500000|2025-06-24 15:55:00|8529.3|8528.4|8526.3|8525.4|8529.4|8528.5|8526.2|8525|297
1750780800000|2025-06-24 16:00:00|8526.4|8525.5|8527.8|8526.9|8528.6|8527.7|8526.4|8525.5|205
1750781100000|2025-06-24 16:05:00|8527.7|8526.8|8527|8526.1|8528.3|8527.4|8527|8526|210
1750781400000|2025-06-24 16:10:00|8527.1|8526.2|8527.5|8526.6|8528.1|8526.9|8526.2|8525|204
1750781700000|2025-06-24 16:15:00|8527.4|8526.5|8528.3|8527.4|8528.7|8527.5|8527.2|8526.3|160
1750782000000|2025-06-24 16:20:00|8528.4|8527.5|8529|8528.1|8529.1|8528.2|8528.2|8527.3|158
1750782300000|2025-06-24 16:25:00|8529.1|8528.2|8527.8|8526.9|8529.7|8528.8|8527.2|8526.3|182
1750782600000|2025-06-24 16:30:00|8527.9|8527|8529.2|8528.3|8529.6|8528.7|8527.5|8526.4|166
1750782900000|2025-06-24 16:35:00|8529.3|8528.4|8529|8528.1|8529.7|8528.6|8528.5|8527.2|143
1750783200000|2025-06-24 16:40:00|8529.3|8527.8|8528.8|8527.3|8530.6|8529.3|8528.4|8527.3|224
1750783500000|2025-06-24 16:45:00|8528.5|8527.6|8530|8528.5|8530.1|8529|8528.4|8527.5|173
1750783800000|2025-06-24 16:50:00|8530.2|8528.7|8531.2|8530.3|8532.3|8531.4|8530|8528.5|198
1750784100000|2025-06-24 16:55:00|8531.1|8530.2|8531.6|8530.7|8532.7|8531.7|8531|8530.1|200
1750784400000|2025-06-24 17:00:00|8531.5|8530.6|8532.2|8531.3|8533.2|8532.3|8531.1|8529.7|216
1750784700000|2025-06-24 17:05:00|8532.1|8531.2|8530.9|8530|8532.3|8531.4|8530.7|8529.5|150
1750785000000|2025-06-24 17:10:00|8530.8|8529.9|8530.8|8529.9|8531.5|8530.6|8530.3|8529.4|106
1750785300000|2025-06-24 17:15:00|8530.7|8529.8|8530.8|8529.9|8531.5|8530.6|8530.1|8529|176
1750785600000|2025-06-24 17:20:00|8530.9|8530|8530.7|8529.2|8531.6|8530.7|8530.2|8529.1|181
1750785900000|2025-06-24 17:25:00|8530.5|8529|8529.5|8528.6|8530.6|8529.3|8529|8528|103
1750786200000|2025-06-24 17:30:00|8529.6|8528.7|8529.2|8528.3|8530.7|8529.8|8528.7|8527.8|132
1750786500000|2025-06-24 17:35:00|8529.3|8528.4|8528.9|8528|8529.5|8528.6|8528.2|8527.3|132
1750786800000|2025-06-24 17:40:00|8528.8|8527.9|8528.2|8527.3|8529.1|8528.2|8528|8527|102
1750787100000|2025-06-24 17:45:00|8528.3|8527.4|8527.8|8526.9|8529|8527.7|8527.6|8526.7|121
1750787400000|2025-06-24 17:50:00|8527.7|8526.8|8527|8526.1|8528.5|8527.4|8526.4|8525.5|124
1750787700000|2025-06-24 17:55:00|8527.1|8526.2|8526.8|8525.9|8528|8527.1|8526.5|8525.6|138
1750788000000|2025-06-24 18:00:00|8526.9|8526|8526.4|8525.5|8527.8|8526.9|8525.8|8524.9|166
1750788300000|2025-06-24 18:05:00|8526.3|8525.4|8527.9|8526.4|8527.9|8526.6|8526.3|8525.4|99
1750788600000|2025-06-24 18:10:00|8528|8526.5|8527|8526.1|8528|8527.1|8526.9|8526|120
1750788900000|2025-06-24 18:15:00|8526.9|8526|8527.6|8526.7|8528.2|8527.3|8526.7|8525.8|82
1750789200000|2025-06-24 18:20:00|8528|8527.1|8528.4|8527.5|8529.9|8529|8528|8527.1|172
1750789500000|2025-06-24 18:25:00|8528.5|8527.6|8527|8526.1|8529|8528.1|8526.3|8525.4|129
1750789800000|2025-06-24 18:30:00|8527.1|8526.2|8528|8527.1|8528.1|8527.2|8526.9|8526|123
1750790100000|2025-06-24 18:35:00|8528.1|8527.2|8528.2|8527.3|8528.8|8527.9|8527.4|8526.5|90
1750790400000|2025-06-24 18:40:00|8528.4|8527.5|8527.9|8527|8528.8|8527.9|8527.9|8527|83
1750790700000|2025-06-24 18:45:00|8528|8527.1|8528.6|8527.7|8528.8|8527.9|8527.4|8526.5|73
1750791000000|2025-06-24 18:50:00|8528.5|8527.6|8528.5|8527.6|8528.7|8527.8|8527.9|8527|98
1750791300000|2025-06-24 18:55:00|8528.6|8527.7|8527.6|8526.7|8528.8|8527.9|8527.3|8526.4|161
1750791600000|2025-06-24 19:00:00|8527.5|8526.6|8527.8|8526.9|8528.4|8527.5|8527.3|8526.4|133
1750791900000|2025-06-24 19:05:00|8527.9|8527|8528.6|8527.7|8529.3|8528.3|8527.6|8526.7|96
1750792200000|2025-06-24 19:10:00|8528.5|8527.6|8527.1|8526.2|8528.6|8527.7|8527|8526.1|88
1750792500000|2025-06-24 19:15:00|8527|8526.1|8527.4|8526.5|8527.8|8526.9|8526.6|8525.7|78
1750792800000|2025-06-24 19:20:00|8527.3|8526.4|8527.3|8526.4|8528.3|8527.3|8527.1|8526.2|94
1750793100000|2025-06-24 19:25:00|8527.4|8526.5|8526.6|8525.7|8527.6|8526.7|8526.4|8525.5|99
1750793400000|2025-06-24 19:30:00|8526.7|8525.8|8526.8|8525.9|8527.3|8526.4|8526.5|8525.6|113
1750793700000|2025-06-24 19:35:00|8526.7|8525.8|8526.4|8525.5|8527.4|8526.5|8526.2|8525.3|92
1750794000000|2025-06-24 19:40:00|8526.5|8525.6|8526.1|8525.2|8526.9|8526|8526.1|8525.2|86
1750794300000|2025-06-24 19:45:00|8526.2|8525.3|8526.4|8525.5|8526.7|8525.8|8526.1|8525.1|85
1750794600000|2025-06-24 19:50:00|8526.5|8525.6|8526.1|8525.2|8526.6|8525.7|8525.6|8524.7|92
1750794900000|2025-06-24 19:55:00|8526.4|8525.5|8526.6|8525.7|8527.7|8526.7|8525.4|8524.5|146
1750795200000|2025-06-24 20:00:00|8526.7|8525.8|8526.1|8525.2|8527.2|8526.2|8525.4|8524.5|197
1750795500000|2025-06-24 20:05:00|8526.2|8525.3|8526.3|8525.4|8527|8526.1|8525.9|8524.8|106
1750795800000|2025-06-24 20:10:00|8526.2|8525.3|8526.7|8525.8|8527.5|8526.4|8526.2|8525.3|93
1750796100000|2025-06-24 20:15:00|8526.8|8525.9|8527.2|8526.3|8527.5|8526.6|8526.7|8525.8|71
1750796400000|2025-06-24 20:20:00|8527.3|8526.4|8528.3|8527.4|8529.2|8528.1|8527.3|8526.4|85
1750796700000|2025-06-24 20:25:00|8528.5|8527.6|8528.3|8527.4|8528.9|8528|8528.2|8527.3|82
1750797000000|2025-06-24 20:30:00|8528.4|8527.5|8528.1|8527.2|8528.9|8527.9|8528.1|8527.2|33
1750797300000|2025-06-24 20:35:00|8528.2|8527.3|8528.1|8527.2|8528.9|8527.7|8527.7|8526.8|52
1750797600000|2025-06-24 20:40:00|8528|8527.1|8528.7|8527.2|8528.8|8527.3|8527.7|8526.6|90
1750797900000|2025-06-24 20:45:00|8528.8|8527.3|8528.3|8526.8|8529.1|8527.8|8527.7|8526.2|212
1750798200000|2025-06-24 20:50:00|8528.1|8526.6|8527.9|8526.4|8529.1|8527.6|8527.8|8526.3|117
1750798500000|2025-06-24 20:55:00|8528.4|8526|8533.1|8521.5|8533.1|8526|8527.1|8521.2|164
1750798800000|2025-06-24 21:00:00|8532.6|8520.7|8534.8|8522.9|8534.8|8522.9|8532.6|8520.7|3
1750799100000|2025-06-24 21:05:00|8534.3|8522.4|8532.8|8520.9|8535.4|8523.5|8532.4|8520.5|107
1750799400000|2025-06-24 21:10:00|8533.4|8521.5|8528.8|8516.9|8533.4|8521.5|8528.1|8516.6|44
1750799700000|2025-06-24 21:15:00|8529.9|8518|8528.9|8517|8530.6|8518.7|8528.5|8516.6|38
1750800000000|2025-06-24 21:20:00|8528.8|8516.9|8529.2|8517.4|8529.3|8517.4|8528.5|8516.6|32
1750800300000|2025-06-24 21:25:00|8529.3|8517.3|8527.8|8516.4|8532.4|8520.5|8527|8515.5|87
1750800600000|2025-06-24 21:30:00|8527.9|8516.1|8529.2|8521|8532.5|8521|8527.1|8516|144
1750800900000|2025-06-24 21:35:00|8529.3|8521.1|8529.2|8520.3|8529.8|8521.5|8529|8520|67
1750801200000|2025-06-24 21:40:00|8529.1|8520.4|8528.7|8521.8|8529.4|8521.8|8528.7|8519.4|47
1750801500000|2025-06-24 21:45:00|8528.8|8521.7|8528.6|8521.7|8528.9|8522|8528.5|8520.3|41
1750801800000|2025-06-24 21:50:00|8528.5|8521.6|8533.5|8526.1|8534.1|8526.4|8528.5|8519.2|94
1750802100000|2025-06-24 21:55:00|8533.4|8526.2|8534.3|8526.3|8537.2|8528.1|8531.6|8524.6|166
1750802400000|2025-06-24 22:00:00|8534.2|8524.4|8528.6|8526.2|8534.2|8527.7|8528.6|8523.8|164
1750802700000|2025-06-24 22:05:00|8528.1|8526.6|8528|8526.5|8528.7|8527.2|8527.6|8526.1|46
1750803000000|2025-06-24 22:10:00|8528.1|8526.6|8526.2|8524.7|8528.1|8526.6|8525.9|8524.4|67
1750803300000|2025-06-24 22:15:00|8526.1|8524.6|8526.2|8524.7|8526.7|8525.2|8525|8523.5|95
1750803600000|2025-06-24 22:20:00|8526.4|8524.9|8526.5|8525|8527.1|8525.6|8526.1|8524.6|69
1750803900000|2025-06-24 22:25:00|8526.6|8525.1|8526.5|8525|8526.9|8525.4|8526.2|8524.7|84
1750804200000|2025-06-24 22:30:00|8526.6|8525.1|8527.2|8525.7|8527.3|8525.8|8526.5|8525|70
1750804500000|2025-06-24 22:35:00|8527.3|8525.8|8528.3|8526.8|8528.4|8526.9|8527.2|8525.7|56
1750804800000|2025-06-24 22:40:00|8528.2|8526.7|8527.8|8526.3|8528.2|8526.7|8527.5|8526|63
1750805100000|2025-06-24 22:45:00|8527.7|8526.2|8527.9|8526.4|8528.5|8527|8527.6|8526.1|55
1750805400000|2025-06-24 22:50:00|8527.5|8526|8527.1|8525.6|8527.7|8526.2|8526.6|8525.1|48
1750805700000|2025-06-24 22:55:00|8527.2|8525.7|8527.3|8525.8|8527.5|8526.2|8527|8525.6|45
1750806000000|2025-06-24 23:00:00|8527.5|8526|8527.8|8526.9|8528.3|8527|8527.2|8525.8|72
1750806300000|2025-06-24 23:05:00|8528|8526.5|8528.1|8527.2|8528.8|8527.5|8527.7|8526.5|45
1750806600000|2025-06-24 23:10:00|8528|8527.1|8528.8|8527.3|8528.9|8527.4|8527.7|8526.6|50
1750806900000|2025-06-24 23:15:00|8529.1|8527.6|8530.2|8529.3|8530.6|8529.5|8528.6|8527.5|79
1750807200000|2025-06-24 23:20:00|8530|8529.1|8531.2|8529.7|8531.5|8530.3|8530|8528.9|84
1750807500000|2025-06-24 23:25:00|8531.1|8529.6|8529.9|8529|8531.2|8530|8529.6|8528.4|56
1750807800000|2025-06-24 23:30:00|8530|8529.1|8529.4|8527.9|8530.3|8529.1|8528.8|8527.6|72
1750808100000|2025-06-24 23:35:00|8529.2|8527.7|8529.3|8527.8|8529.9|8528.4|8528.4|8527.2|86
1750808400000|2025-06-24 23:40:00|8529.5|8528|8529|8528.1|8530|8528.8|8529|8527.9|45
1750808700000|2025-06-24 23:45:00|8529.3|8527.8|8529.8|8528.3|8530.5|8529.1|8528.8|8527.8|67
1750809000000|2025-06-24 23:50:00|8529.4|8528.5|8529.7|8528.8|8530.6|8529.3|8529.3|8528|119
1750809300000|2025-06-24 23:55:00|8529.9|8529|8529.8|8528.3|8530.6|8529.5|8529.1|8528|121
1750809600000|2025-06-25 00:00:00|8529.5|8528|8532.4|8530.9|8532.4|8530.9|8529.3|8527.9|221
1750809900000|2025-06-25 00:05:00|8532.5|8531|8532.9|8531.4|8533.3|8532|8532.2|8530.7|146
1750810200000|2025-06-25 00:10:00|8533|8531.5|8534.2|8533.3|8534.5|8533.6|8532.9|8531.5|200
1750810500000|2025-06-25 00:15:00|8534.4|8532.9|8533.9|8533|8534.5|8533.3|8533|8531.9|162
1750810800000|2025-06-25 00:20:00|8533.8|8532.9|8534.2|8533.3|8535|8533.7|8533.4|8532.3|165
1750811100000|2025-06-25 00:25:00|8534.1|8533.2|8535.5|8534.6|8535.8|8534.6|8534.1|8533.1|106
1750811400000|2025-06-25 00:30:00|8535.4|8534.5|8535.7|8534.8|8536.1|8534.8|8534.2|8533.3|174
1750811700000|2025-06-25 00:35:00|8535.6|8534.7|8535.6|8534.7|8536|8535.1|8535.1|8534.2|76
1750812000000|2025-06-25 00:40:00|8535.7|8534.8|8534|8533.1|8535.9|8535|8534|8533.1|87
1750812300000|2025-06-25 00:45:00|8534.1|8533.2|8535.9|8535|8536|8535.1|8534.1|8533.2|89
1750812600000|2025-06-25 00:50:00|8536|8535.1|8537.9|8537|8539|8538.1|8535.3|8534.4|169
1750812900000|2025-06-25 00:55:00|8538.1|8536.6|8537.5|8536.6|8538.3|8537.4|8536.9|8535.8|188
1750813200000|2025-06-25 01:00:00|8537.6|8536.7|8535.8|8534.9|8537.9|8537|8535.8|8534.6|168
1750813500000|2025-06-25 01:05:00|8536.2|8534.7|8536.1|8534.6|8536.5|8535.3|8535.3|8534.2|135
1750813800000|2025-06-25 01:10:00|8536.2|8534.7|8534.4|8532.9|8536.7|8535.4|8534.1|8532.9|227
1750814100000|2025-06-25 01:15:00|8534.5|8533|8533.4|8532.5|8534.5|8533.4|8532.8|8531.6|264
1750814400000|2025-06-25 01:20:00|8533.3|8532.4|8533.5|8532.6|8534.5|8533.3|8532.8|8531.6|194
1750814700000|2025-06-25 01:25:00|8533.4|8532.5|8533|8532.1|8533.8|8532.9|8532.8|8531.7|126
1750815000000|2025-06-25 01:30:00|8533.1|8532.2|8532.5|8531.6|8534.4|8533.5|8532.5|8531.2|278
1750815300000|2025-06-25 01:35:00|8532.6|8531.7|8533.5|8532.6|8534.1|8533|8532.3|8530.8|165
1750815600000|2025-06-25 01:40:00|8533.4|8532.5|8533|8531.5|8533.9|8532.7|8532.4|8531.2|188
1750815900000|2025-06-25 01:45:00|8532.9|8531.4|8533.8|8532.3|8534.5|8533|8532.9|8531.4|184
1750816200000|2025-06-25 01:50:00|8533.9|8532.4|8534.1|8532.6|8534.3|8533.1|8533.2|8531.9|174
1750816500000|2025-06-25 01:55:00|8534|8532.5|8533.2|8532.3|8534.1|8532.9|8532.7|8531.6|250
1750816800000|2025-06-25 02:00:00|8533.1|8532.2|8533.7|8532.8|8534.5|8533.5|8533.1|8531.9|180
1750817100000|2025-06-25 02:05:00|8534|8533.1|8534.1|8533.2|8535.2|8534.1|8533|8531.8|184
1750817400000|2025-06-25 02:10:00|8534.4|8532.9|8534.3|8533.4|8535.5|8534.3|8533.9|8532.7|159
1750817700000|2025-06-25 02:15:00|8534.4|8533.5|8534.5|8533|8534.5|8533.6|8532.8|8531.9|119
1750818000000|2025-06-25 02:20:00|8534.2|8533.3|8535.8|8534.3|8535.9|8534.8|8534.2|8533.1|121
1750818300000|2025-06-25 02:25:00|8535.7|8534.2|8534.7|8533.8|8536|8534.7|8534.3|8533.4|97
1750818600000|2025-06-25 02:30:00|8534.8|8533.9|8534.1|8532.6|8535.3|8534|8534|8532.5|127
1750818900000|2025-06-25 02:35:00|8534.2|8532.7|8533.5|8532|8534.7|8533.2|8533.3|8531.8|83
1750819200000|2025-06-25 02:40:00|8533.3|8531.8|8533|8531.5|8533.4|8531.9|8531.1|8529.6|101
1750819500000|2025-06-25 02:45:00|8532.9|8531.4|8531.9|8530.4|8532.9|8531.4|8530.5|8529.6|92
1750819800000|2025-06-25 02:50:00|8531.6|8530.7|8530.7|8529.8|8532|8530.9|8530.6|8529.6|75
1750820100000|2025-06-25 02:55:00|8530.6|8529.7|8532.9|8532|8533|8532.1|8530.6|8529.7|130
1750820400000|2025-06-25 03:00:00|8533|8532.1|8533.3|8532.4|8534.5|8533.2|8532.1|8531|138
1750820700000|2025-06-25 03:05:00|8533.7|8532.2|8532.9|8532|8533.7|8532.4|8532.6|8531.7|55
1750821000000|2025-06-25 03:10:00|8532.8|8531.9|8532.7|8531.8|8533.2|8532.2|8532.4|8531.4|99
1750821300000|2025-06-25 03:15:00|8532.6|8531.7|8533.5|8532|8533.8|8532.6|8532.6|8531.4|108
1750821600000|2025-06-25 03:20:00|8533.2|8532.3|8533.3|8531.8|8533.6|8532.4|8532.3|8531.2|114
1750821900000|2025-06-25 03:25:00|8533.4|8531.9|8533.7|8532.8|8534.6|8533.5|8533.1|8531.8|146
1750822200000|2025-06-25 03:30:00|8534|8532.5|8532.5|8531|8534|8532.8|8532.1|8530.9|96
1750822500000|2025-06-25 03:35:00|8532.4|8530.9|8532.9|8532|8533.6|8532.5|8532|8530.8|98
1750822800000|2025-06-25 03:40:00|8532.8|8531.9|8533.1|8531.6|8533.7|8532.3|8532.8|8531.6|85
1750823100000|2025-06-25 03:45:00|8533.2|8531.7|8532.9|8531.4|8533.3|8532|8532.1|8530.8|134
1750823400000|2025-06-25 03:50:00|8533|8531.5|8531.1|8530.2|8533|8531.5|8531|8529.7|132
1750823700000|2025-06-25 03:55:00|8531.4|8529.9|8530.7|8529.8|8531.6|8530.5|8530.5|8529.5|85
1750824000000|2025-06-25 04:00:00|8531.1|8529.6|8532.5|8531.6|8532.9|8531.7|8530.6|8529.5|115
1750824300000|2025-06-25 04:05:00|8532.6|8531.7|8532.1|8530.6|8532.6|8531.7|8531.5|8530.5|116
1750824600000|2025-06-25 04:10:00|8531.7|8530.2|8532.1|8531.2|8532.5|8531.4|8531.6|8530.2|53
1750824900000|2025-06-25 04:15:00|8532.5|8531|8532.5|8531.6|8533|8531.9|8532.1|8531|82
1750825200000|2025-06-25 04:20:00|8532.8|8531.3|8532.4|8531.5|8532.9|8532|8532.2|8531|65
1750825500000|2025-06-25 04:25:00|8532.5|8531.6|8532.9|8532|8533.1|8532.2|8532.2|8531.3|45
1750825800000|2025-06-25 04:30:00|8533|8532.1|8532.9|8532|8533.2|8532.3|8532.6|8531.7|55
1750826100000|2025-06-25 04:35:00|8533.1|8531.6|8532.5|8531.6|8533.4|8532.5|8532.5|8531.6|55
1750826400000|2025-06-25 04:40:00|8532.6|8531.7|8532.4|8531.5|8532.8|8531.8|8532.1|8531.2|57
1750826700000|2025-06-25 04:45:00|8532.3|8531.4|8531.3|8530.4|8532.7|8531.6|8531.3|8530.4|93
1750827000000|2025-06-25 04:50:00|8531.5|8530.6|8532.1|8530.6|8532.2|8531.1|8531.5|8530.3|66
1750827300000|2025-06-25 04:55:00|8532|8530.5|8530|8528.5|8532|8530.9|8530|8528.5|96
1750827600000|2025-06-25 05:00:00|8530.1|8528.6|8530.1|8528.6|8530.2|8529.1|8529.5|8528.2|93
1750827900000|2025-06-25 05:05:00|8529.9|8528.4|8528.9|8528|8530.4|8529.1|8528.9|8527.9|102
1750828200000|2025-06-25 05:10:00|8529.4|8527.9|8529|8528.1|8529.8|8528.5|8528.6|8527.5|118
1750828500000|2025-06-25 05:15:00|8529.1|8528.2|8529.2|8527.7|8529.5|8528.3|8528.6|8527.5|115
1750828800000|2025-06-25 05:20:00|8529.1|8527.6|8528.3|8526.8|8529.5|8528.1|8528.3|8526.8|91
1750829100000|2025-06-25 05:25:00|8528.4|8526.9|8528.4|8526.9|8528.8|8527.6|8527.4|8526.3|109
1750829400000|2025-06-25 05:30:00|8528.3|8526.8|8528.1|8527.2|8529.1|8527.9|8528|8526.7|81
1750829700000|2025-06-25 05:35:00|8528.2|8527.3|8529.3|8527.8|8529.3|8528|8528.2|8526.8|108
1750830000000|2025-06-25 05:40:00|8529.4|8527.9|8528.6|8527.7|8529.9|8528.6|8528.3|8527.1|124
1750830300000|2025-06-25 05:45:00|8528.7|8527.8|8528|8527.1|8528.9|8527.9|8527.7|8526.8|86
1750830600000|2025-06-25 05:50:00|8527.8|8526.9|8527.5|8526.6|8528.1|8526.9|8526.5|8525.6|80
1750830900000|2025-06-25 05:55:00|8527.6|8526.7|8529.5|8528.6|8530.3|8529.1|8527.4|8526.5|120
1750831200000|2025-06-25 06:00:00|8529.4|8528.5|8526.9|8526|8529.4|8528.5|8526.1|8525.2|156
1750831500000|2025-06-25 06:05:00|8526.8|8525.9|8526.6|8525.7|8527.7|8526.8|8526.4|8525.4|146
1750831800000|2025-06-25 06:10:00|8526.7|8525.8|8527.1|8526.2|8527.7|8526.8|8526.1|8525.2|142
1750832100000|2025-06-25 06:15:00|8527.2|8526.3|8526.8|8525.9|8527.2|8526.3|8525.9|8525|139
1750832400000|2025-06-25 06:20:00|8527|8526.1|8527.5|8526.6|8528.3|8527.4|8526.1|8525.2|116
1750832700000|2025-06-25 06:25:00|8527.6|8526.7|8527.2|8526.3|8528.4|8527.4|8526.7|8525.8|185
1750833000000|2025-06-25 06:30:00|8527.1|8526.2|8526.5|8525|8527.7|8526.8|8525.9|8524.8|179
1750833300000|2025-06-25 06:35:00|8526.6|8525.1|8525.5|8524|8526.9|8525.7|8524.4|8523.5|140
1750833600000|2025-06-25 06:40:00|8525.6|8524.1|8525.1|8524.2|8525.7|8524.6|8523.8|8522.9|160
1750833900000|2025-06-25 06:45:00|8525.2|8524.3|8525.1|8524.2|8526.4|8525.3|8524.3|8523.2|158
1750834200000|2025-06-25 06:50:00|8525|8524.1|8523.6|8522.7|8525.5|8524.6|8522.6|8521.7|239
1750834500000|2025-06-25 06:55:00|8523.7|8522.8|8519|8518.1|8523.7|8522.8|8518.6|8517.7|354
1750834800000|2025-06-25 07:00:00|8518.9|8518|8520.7|8519.8|8522.7|8521.8|8517.6|8516.4|353
1750835100000|2025-06-25 07:05:00|8520.8|8519.9|8521.1|8520.2|8521.2|8520.3|8519.6|8518.7|162
1750835400000|2025-06-25 07:10:00|8521|8520.1|8519.8|8518.9|8521.4|8520.5|8519.1|8518.2|161
1750835700000|2025-06-25 07:15:00|8519.7|8518.8|8520.4|8519.5|8520.7|8519.7|8519.1|8518|154
1750836000000|2025-06-25 07:20:00|8520.8|8519.3|8519.7|8518.8|8521.2|8520.3|8519.3|8518.2|169
1750836300000|2025-06-25 07:25:00|8519.8|8518.9|8521.1|8520.2|8522.1|8521|8519.5|8518.6|188
1750836600000|2025-06-25 07:30:00|8521|8520.1|8516.5|8515.6|8521.9|8520.7|8516.5|8515.4|242
1750836900000|2025-06-25 07:35:00|8516.4|8515.5|8514.5|8513.6|8516.5|8515.6|8513.5|8512.3|227
1750837200000|2025-06-25 07:40:00|8514.7|8513.8|8515.4|8514.5|8516.1|8515.2|8513.1|8512.2|191
1750837500000|2025-06-25 07:45:00|8515.5|8514.6|8516.2|8515.3|8516.5|8515.3|8514.7|8513.8|169
1750837800000|2025-06-25 07:50:00|8516.1|8515.2|8520|8518.5|8520|8518.9|8516.1|8514.9|266
1750838100000|2025-06-25 07:55:00|8519.9|8518.4|8520.3|8518.8|8521.9|8520.7|8519.5|8518|189
1750838400000|2025-06-25 08:00:00|8520.4|8518.9|8516.5|8515|8520.5|8519.3|8516.1|8515|228
1750838700000|2025-06-25 08:05:00|8516.6|8515.1|8517|8516.1|8517.2|8516.2|8514.5|8513.6|170
1750839000000|2025-06-25 08:10:00|8516.9|8516|8517.1|8516.2|8517.5|8516.6|8515.7|8514.7|151
1750839300000|2025-06-25 08:15:00|8517.2|8516.3|8516.3|8515.4|8517.6|8516.6|8516.2|8515.3|155
1750839600000|2025-06-25 08:20:00|8516.5|8515.6|8518.4|8516.9|8518.4|8517.2|8515.5|8514.6|153
1750839900000|2025-06-25 08:25:00|8518.2|8517.3|8519.5|8518.6|8520.1|8518.8|8517.7|8516.4|198
1750840200000|2025-06-25 08:30:00|8519.4|8518.5|8521.5|8520|8523.3|8522.4|8519.4|8518.4|206
1750840500000|2025-06-25 08:35:00|8521.7|8520.2|8521.2|8520.3|8522.1|8520.8|8520.2|8519.3|173
1750840800000|2025-06-25 08:40:00|8521.1|8520.2|8522.2|8521.3|8522.9|8521.9|8521|8520.1|145
1750841100000|2025-06-25 08:45:00|8522.3|8521.4|8523.2|8522.3|8523.3|8522.4|8522.1|8521|143
1750841400000|2025-06-25 08:50:00|8523.3|8522.4|8522.6|8521.7|8524.5|8523.5|8522.2|8521.3|163
1750841700000|2025-06-25 08:55:00|8522.3|8521.4|8524|8522.5|8524.6|8523.5|8522.2|8521.3|180
1750842000000|2025-06-25 09:00:00|8523.8|8522.9|8525.4|8524.5|8526.2|8525|8523.8|8522.6|228
1750842300000|2025-06-25 09:05:00|8525.5|8524.6|8528.4|8526.9|8528.6|8527.5|8524.9|8524|221
1750842600000|2025-06-25 09:10:00|8528.5|8527|8526.5|8525.6|8528.8|8527.4|8526.1|8524.9|296
1750842900000|2025-06-25 09:15:00|8526.8|8525.3|8527.4|8525.9|8527.5|8526.5|8525.5|8524.1|171
1750843200000|2025-06-25 09:20:00|8527.5|8526.5|8524.6|8523.7|8527.6|8526.6|8524.6|8523.7|140
1750843500000|2025-06-25 09:25:00|8524.7|8523.8|8523.1|8522.2|8525|8524.1|8523.1|8522.2|156
1750843800000|2025-06-25 09:30:00|8523.2|8522.3|8521.3|8520.4|8523.7|8522.5|8520.4|8519.5|170
1750844100000|2025-06-25 09:35:00|8521.4|8520.5|8520.3|8518.8|8522.1|8520.9|8519.8|8518.8|178
1750844400000|2025-06-25 09:40:00|8520|8519.1|8520.5|8519.6|8521.6|8520.5|8519.6|8518.7|102
1750844700000|2025-06-25 09:45:00|8520.6|8519.7|8522.6|8521.7|8522.6|8521.7|8519.8|8518.9|137
1750845000000|2025-06-25 09:50:00|8522.7|8521.8|8521.6|8520.7|8524|8522.7|8520.7|8519.8|196
1750845300000|2025-06-25 09:55:00|8521.4|8520.1|8522.5|8521.6|8522.9|8521.9|8521.2|8520|217
1750845600000|2025-06-25 10:00:00|8522.4|8521.5|8524.2|8523.3|8524.2|8523.3|8522.1|8521.1|184
1750845900000|2025-06-25 10:05:00|8524.3|8523.4|8522.3|8521.4|8524.3|8523.4|8521.4|8520.5|120
1750846200000|2025-06-25 10:10:00|8522.4|8521.5|8524.1|8523.2|8524.1|8523.2|8521.8|8520.9|93
1750846500000|2025-06-25 10:15:00|8524.2|8523.3|8527.7|8526.8|8527.7|8526.8|8523.9|8523|101
1750846800000|2025-06-25 10:20:00|8527.9|8527|8529|8528.1|8529.1|8528.2|8527.2|8526.3|111
1750847100000|2025-06-25 10:25:00|8528.7|8527.8|8529.1|8528.2|8529.9|8528.9|8527.8|8526.9|150
1750847400000|2025-06-25 10:30:00|8529.2|8528.3|8528.4|8526.9|8530.1|8528.9|8527.3|8526.4|96
1750847700000|2025-06-25 10:35:00|8528.2|8526.7|8528.1|8527.2|8528.6|8527.7|8526.8|8525.6|107
1750848000000|2025-06-25 10:40:00|8528.2|8527.3|8532.3|8531.4|8532.3|8531.4|8528.2|8527.3|131
1750848300000|2025-06-25 10:45:00|8532.4|8531.5|8528.1|8527.2|8532.4|8531.5|8528|8527.1|126
1750848600000|2025-06-25 10:50:00|8528|8526.5|8528.7|8527.2|8529.3|8528.4|8527.9|8526.5|108
1750848900000|2025-06-25 10:55:00|8528.8|8527.3|8529.2|8528.3|8530.1|8529|8528.4|8527.3|136
1750849200000|2025-06-25 11:00:00|8529.1|8528.2|8529.1|8527.6|8531.1|8530|8528.4|8526.9|151
1750849500000|2025-06-25 11:05:00|8529.2|8527.7|8528.3|8527.4|8529.9|8528.5|8527.9|8526.7|180
1750849800000|2025-06-25 11:10:00|8528.2|8527.3|8529.3|8528.4|8529.7|8528.4|8527.4|8526.5|142
1750850100000|2025-06-25 11:15:00|8529.2|8528.3|8528|8527.1|8529.2|8528.3|8527.4|8526.4|160
1750850400000|2025-06-25 11:20:00|8528.1|8527.2|8528.8|8527.9|8529|8528.1|8527.6|8526.4|143
1750850700000|2025-06-25 11:25:00|8528.7|8527.8|8529.1|8528.2|8530.1|8529.2|8527.5|8526.3|253
1750851000000|2025-06-25 11:30:00|8529.2|8528.3|8527.8|8526.9|8529.3|8528.3|8527.5|8526.5|142
1750851300000|2025-06-25 11:35:00|8527.9|8527|8525.2|8523.7|8527.9|8527|8524.7|8523.6|141
1750851600000|2025-06-25 11:40:00|8525.3|8523.8|8525.4|8524.5|8526.2|8524.9|8524.7|8523.5|122
1750851900000|2025-06-25 11:45:00|8525.3|8524.4|8524.7|8523.8|8526|8524.6|8523.9|8523|124
1750852200000|2025-06-25 11:50:00|8524.8|8523.9|8524.8|8523.9|8525.6|8524.7|8524.7|8523.8|99
1750852500000|2025-06-25 11:55:00|8524.7|8523.8|8525|8524.1|8525.6|8524.7|8523.8|8522.9|193
1750852800000|2025-06-25 12:00:00|8525.2|8524.3|8527|8526.1|8527.3|8526.4|8524.7|8523.8|121
1750853100000|2025-06-25 12:05:00|8526.9|8526|8525.9|8525|8526.9|8526|8524.8|8523.8|140
1750853400000|2025-06-25 12:10:00|8525.8|8524.9|8528.7|8527.8|8528.7|8527.8|8525.6|8524.2|152
1750853700000|2025-06-25 12:15:00|8528.8|8527.9|8529.3|8528.4|8530.6|8529.7|8528.7|8527.8|108
1750854000000|2025-06-25 12:20:00|8529.7|8528.2|8527.4|8526.5|8529.9|8529|8527.2|8526.3|189
1750854300000|2025-06-25 12:25:00|8527.6|8526.7|8528.9|8528|8531.1|8530.2|8527.4|8526.5|157
1750854600000|2025-06-25 12:30:00|8529|8528.1|8527.8|8526.9|8530.7|8529.8|8527.5|8526.6|298
1750854900000|2025-06-25 12:35:00|8527.6|8526.7|8526.5|8525.6|8528.2|8527.3|8525.9|8524.4|271
1750855200000|2025-06-25 12:40:00|8526.7|8525.8|8527.2|8526.3|8527.8|8526.9|8525.7|8524.8|132
1750855500000|2025-06-25 12:45:00|8527.5|8526.6|8527.7|8526.8|8529|8528|8526.3|8525.4|175
1750855800000|2025-06-25 12:50:00|8527.6|8526.7|8526.5|8525.6|8529|8528.1|8526.3|8525.4|203
1750856100000|2025-06-25 12:55:00|8526.6|8525.7|8526.6|8525.7|8526.9|8526|8525.1|8524.2|176
1750856400000|2025-06-25 13:00:00|8526.7|8525.8|8526.3|8525.4|8526.7|8525.8|8524.9|8524|163
1750856700000|2025-06-25 13:05:00|8526.2|8525.3|8525.4|8524.5|8529|8528.1|8525.2|8524.3|195
1750857000000|2025-06-25 13:10:00|8525.3|8524.4|8524.6|8523.7|8525.3|8524.4|8522.8|8521.9|165
1750857300000|2025-06-25 13:15:00|8524.8|8523.3|8522|8521.1|8524.9|8523.5|8521.8|8520.9|130
1750857600000|2025-06-25 13:20:00|8522.2|8521.3|8523|8522.1|8524.3|8523.4|8521.9|8521|135
1750857900000|2025-06-25 13:25:00|8523.2|8522.3|8523.8|8522.9|8524.4|8523.5|8522.6|8521.7|149
1750858200000|2025-06-25 13:30:00|8523.7|8522.8|8526|8525.1|8526.2|8525.3|8523.6|8522.7|189
1750858500000|2025-06-25 13:35:00|8525.9|8525|8524.3|8523.4|8526.3|8525.4|8524.2|8523.3|193
1750858800000|2025-06-25 13:40:00|8524.1|8523.2|8524.5|8523|8525.3|8524.2|8523.1|8522.2|198
1750859100000|2025-06-25 13:45:00|8524.2|8523.3|8524.4|8523.5|8524.9|8523.7|8522.7|8521.8|266
1750859400000|2025-06-25 13:50:00|8524.3|8523.4|8526.1|8525.2|8527.5|8526.6|8524.1|8523.2|277
1750859700000|2025-06-25 13:55:00|8526.2|8525.3|8525.5|8524|8528|8527.1|8524.9|8523.6|244
1750860000000|2025-06-25 14:00:00|8525.4|8523.9|8523.1|8522.2|8527.5|8526.6|8523.1|8522.2|302
1750860300000|2025-06-25 14:05:00|8523.4|8522.5|8524.4|8523.5|8524.8|8523.5|8522.8|8521.9|232
1750860600000|2025-06-25 14:10:00|8524.3|8523.4|8527.6|8526.7|8528.4|8527.5|8523.5|8522.2|328
1750860900000|2025-06-25 14:15:00|8527.7|8526.8|8524.9|8524|8527.9|8527|8524|8522.9|302
1750861200000|2025-06-25 14:20:00|8525|8524.1|8525.2|8524.3|8525.8|8524.9|8524.1|8523.2|250
1750861500000|2025-06-25 14:25:00|8525.3|8524.4|8528.9|8528|8528.9|8528|8525.2|8524.1|283
1750861800000|2025-06-25 14:30:00|8528.7|8527.8|8531.4|8530.5|8531.9|8531|8527.8|8526.9|207
1750862100000|2025-06-25 14:35:00|8531.2|8530.3|8533.7|8532.8|8533.8|8532.9|8529.8|8528.9|267
1750862400000|2025-06-25 14:40:00|8533.5|8532.6|8531|8530.1|8533.6|8532.7|8530.7|8529.8|245
1750862700000|2025-06-25 14:45:00|8531.1|8530.2|8531.9|8531|8532.6|8531.6|8530|8529.1|223
1750863000000|2025-06-25 14:50:00|8531.7|8530.8|8531.9|8531|8532.9|8532|8531.6|8530.7|233
1750863300000|2025-06-25 14:55:00|8532|8531.1|8529.9|8529|8533.5|8532.6|8529.8|8528.9|365
1750863600000|2025-06-25 15:00:00|8529.8|8528.9|8532.3|8531.4|8533.5|8532.6|8529.7|8528.8|358
1750863900000|2025-06-25 15:05:00|8532.2|8531.3|8533.4|8532.5|8534.5|8533.5|8531.8|8530.9|216
1750864200000|2025-06-25 15:10:00|8533.2|8532.3|8535.3|8534.4|8535.5|8534.6|8532.9|8532|179
1750864500000|2025-06-25 15:15:00|8535.4|8534.5|8535|8534.1|8536.1|8535.2|8534.6|8533.7|157
1750864800000|2025-06-25 15:20:00|8534.9|8534|8536.9|8536|8537.1|8536.2|8534.9|8534|151
1750865100000|2025-06-25 15:25:00|8536.8|8535.9|8535.5|8534.6|8537.4|8536.5|8535.1|8534.2|166
1750865400000|2025-06-25 15:30:00|8535.4|8534.5|8535.7|8534.8|8536.6|8535.4|8534.3|8533.2|198
1750865700000|2025-06-25 15:35:00|8535.6|8534.7|8534|8533.1|8535.8|8534.9|8533.8|8532.9|193
1750866000000|2025-06-25 15:40:00|8533.9|8533|8534.4|8533.5|8536|8535.1|8533.9|8533|256
1750866300000|2025-06-25 15:45:00|8534.3|8533.4|8532.7|8531.2|8534.6|8533.7|8532.4|8531.2|215
1750866600000|2025-06-25 15:50:00|8532.6|8531.1|8529.1|8527.6|8532.6|8531.3|8528.7|8527.4|184
1750866900000|2025-06-25 15:55:00|8528.7|8527.8|8529|8528.1|8530|8529.1|8528.1|8527|245
1750867200000|2025-06-25 16:00:00|8528.9|8528|8528.9|8528|8530.2|8529.3|8527.6|8526.7|247
1750867500000|2025-06-25 16:05:00|8528.8|8527.9|8528.7|8527.8|8529.6|8528.7|8527.4|8526.5|198
1750867800000|2025-06-25 16:10:00|8528.6|8527.7|8527.1|8526.2|8528.7|8527.8|8526.9|8525.9|169
1750868100000|2025-06-25 16:15:00|8527.2|8526.3|8527.9|8527|8527.9|8527|8526.5|8525.6|113
1750868400000|2025-06-25 16:20:00|8527.8|8526.9|8527.3|8526.4|8529.3|8528.4|8527.3|8526.4|190
1750868700000|2025-06-25 16:25:00|8527.4|8526.5|8528.3|8526.8|8529|8528.1|8527.2|8526.3|172
1750869000000|2025-06-25 16:30:00|8528|8527.1|8528.2|8527.3|8529|8527.8|8527.6|8526.4|174
1750869300000|2025-06-25 16:35:00|8528.3|8527.4|8528|8527.1|8528.8|8527.6|8527.3|8526.2|177
1750869600000|2025-06-25 16:40:00|8528.1|8527.2|8529.3|8528.4|8529.8|8528.9|8527.7|8526.6|157
1750869900000|2025-06-25 16:45:00|8529.2|8528.3|8530.3|8529.4|8530.5|8529.5|8529|8528|156
1750870200000|2025-06-25 16:50:00|8530.2|8529.3|8528.2|8527.3|8530.6|8529.7|8528.2|8527.3|112
1750870500000|2025-06-25 16:55:00|8528.1|8527.2|8527.7|8526.2|8529.1|8528.2|8527.3|8526.1|107
1750870800000|2025-06-25 17:00:00|8527.3|8526.4|8526.9|8526|8527.6|8526.4|8525.8|8524.7|226
1750871100000|2025-06-25 17:05:00|8526.8|8525.9|8526.6|8525.7|8527.8|8526.9|8526.2|8525.3|172
1750871400000|2025-06-25 17:10:00|8526.5|8525.6|8526.9|8525.4|8527.1|8526|8526.1|8525.2|132
1750871700000|2025-06-25 17:15:00|8526.7|8525.8|8526.7|8525.8|8526.9|8526|8526|8524.9|109
1750872000000|2025-06-25 17:20:00|8526.6|8525.7|8527.2|8526.3|8527.2|8526.3|8526.2|8525.3|109
1750872300000|2025-06-25 17:25:00|8527.1|8526.2|8528.7|8527.2|8529.1|8527.8|8527.1|8526.2|152
1750872600000|2025-06-25 17:30:00|8528.5|8527.6|8529.8|8528.3|8530.5|8529.4|8528.1|8526.8|196
1750872900000|2025-06-25 17:35:00|8529.9|8528.4|8530.3|8529.4|8530.7|8529.8|8529.7|8528.4|106
1750873200000|2025-06-25 17:40:00|8530.4|8529.5|8531.1|8530.2|8531.1|8530.2|8530.3|8529.4|141
1750873500000|2025-06-25 17:45:00|8531|8530.1|8530.6|8529.7|8531.7|8530.8|8530.5|8529.6|118
1750873800000|2025-06-25 17:50:00|8530.5|8529.6|8531.3|8530.4|8532|8531.1|8530.3|8529.4|174
1750874100000|2025-06-25 17:55:00|8531.2|8530.3|8530.2|8528.7|8531.8|8530.9|8529.6|8528.3|174
1750874400000|2025-06-25 18:00:00|8530.1|8528.6|8531.5|8530|8531.5|8530.6|8530|8528.5|154
1750874700000|2025-06-25 18:05:00|8531.6|8530.1|8531.5|8530.6|8532.4|8531.3|8531.2|8529.9|107
1750875000000|2025-06-25 18:10:00|8531.6|8530.7|8531.5|8530.6|8531.8|8530.9|8531.1|8530|79
1750875300000|2025-06-25 18:15:00|8531.2|8530.3|8531.3|8530.4|8532|8530.9|8530.9|8529.7|97
1750875600000|2025-06-25 18:20:00|8531.5|8530.6|8532|8531.1|8533.1|8532.2|8531.4|8530.2|131
1750875900000|2025-06-25 18:25:00|8532.1|8531.2|8534|8533.1|8534.2|8533.3|8532.1|8531.2|122
1750876200000|2025-06-25 18:30:00|8534.1|8533.2|8534.9|8534|8535.6|8534.7|8534.1|8533.2|162
1750876500000|2025-06-25 18:35:00|8534.8|8533.9|8535.5|8534.6|8536.7|8535.6|8534.6|8533.7|141
1750876800000|2025-06-25 18:40:00|8535.3|8534.4|8536.1|8535.2|8536.9|8536|8534.8|8533.9|155
1750877100000|2025-06-25 18:45:00|8536.2|8535.3|8535.4|8534.5|8536.6|8535.7|8535.4|8534.5|101
1750877400000|2025-06-25 18:50:00|8535.3|8534.4|8534.2|8533.3|8535.5|8534.6|8534|8532.9|138
1750877700000|2025-06-25 18:55:00|8534.3|8533.4|8535.6|8534.1|8535.8|8534.8|8534.3|8533.1|188
1750878000000|2025-06-25 19:00:00|8535.4|8534.5|8534.5|8533.6|8535.8|8534.9|8534.3|8533.2|167
1750878300000|2025-06-25 19:05:00|8534.4|8533.5|8534.2|8533.3|8535.2|8533.9|8534|8532.8|114
1750878600000|2025-06-25 19:10:00|8534.3|8533.4|8533.5|8532.6|8534.9|8533.7|8533.5|8532.6|159
1750878900000|2025-06-25 19:15:00|8533.4|8532.5|8534|8532.5|8534.3|8533.1|8533.4|8532.1|109
1750879200000|2025-06-25 19:20:00|8533.7|8532.8|8532.9|8532|8534.3|8533|8532.7|8531.6|126
1750879500000|2025-06-25 19:25:00|8533.1|8531.6|8532.3|8530.8|8533.5|8532.2|8532|8530.8|125
1750879800000|2025-06-25 19:30:00|8532.4|8530.9|8532.3|8531.4|8532.8|8531.6|8532|8530.8|104
1750880100000|2025-06-25 19:35:00|8532.4|8531.5|8531.7|8530.8|8532.6|8531.7|8531.7|8530.8|71
1750880400000|2025-06-25 19:40:00|8531.9|8531|8531.7|8530.8|8532.1|8531.2|8531.1|8530.2|86
1750880700000|2025-06-25 19:45:00|8531.8|8530.9|8532.5|8531.6|8532.8|8531.7|8531.5|8530.6|96
1750881000000|2025-06-25 19:50:00|8532.4|8531.5|8532|8531.1|8532.6|8531.6|8531.2|8530.2|102
1750881300000|2025-06-25 19:55:00|8531.9|8531|8531.7|8530.8|8532.5|8531.6|8531.1|8530.2|134
1750881600000|2025-06-25 20:00:00|8532.1|8531.2|8531.4|8530.5|8532.7|8531.7|8531.1|8530.2|111
1750881900000|2025-06-25 20:05:00|8531.3|8530.4|8531.3|8530.4|8531.8|8530.9|8530.3|8529.3|97
1750882200000|2025-06-25 20:10:00|8531.4|8530.5|8531.5|8530|8532.5|8531|8531.1|8529.9|81
1750882500000|2025-06-25 20:15:00|8531.3|8530.4|8531.3|8530.4|8532.9|8531.5|8531.3|8530|53
1750882800000|2025-06-25 20:20:00|8531.7|8530.2|8530.7|8529.2|8531.7|8530.4|8530.3|8529.1|71
1750883100000|2025-06-25 20:25:00|8530.6|8529.1|8529.2|8528.3|8531|8529.5|8529|8528.1|89
1750883400000|2025-06-25 20:30:00|8529.3|8528.4|8529.4|8527.9|8530.2|8528.9|8529|8527.8|48
1750883700000|2025-06-25 20:35:00|8529|8528.1|8529.2|8528.3|8529.9|8528.7|8528.9|8527.7|73
1750884000000|2025-06-25 20:40:00|8529.1|8528.2|8529.5|8528|8529.8|8528.6|8529|8527.9|44
1750884300000|2025-06-25 20:45:00|8529.6|8528.1|8529.8|8528.3|8530.2|8528.7|8529.4|8527.9|106
1750884600000|2025-06-25 20:50:00|8529.9|8528.4|8531|8529.5|8531.5|8529.7|8529.5|8528|102
1750884900000|2025-06-25 20:55:00|8531.5|8529.1|8537.8|8527.7|8537.8|8531.1|8531.3|8527.7|272
1750885200000|2025-06-25 21:00:00|8538.6|8526.7|8539.4|8527.5|8539.6|8527.7|8537.9|8526|15
1750885500000|2025-06-25 21:05:00|8540.7|8528.8|8540.7|8528.8|8540.9|8529|8539.7|8527.8|64
1750885800000|2025-06-25 21:10:00|8540.6|8528.7|8540|8531.6|8541.2|8532|8538.4|8528.7|80
1750886100000|2025-06-25 21:15:00|8539.8|8531.9|8539.8|8532.2|8540.4|8532.2|8539.3|8531.2|56
1750886400000|2025-06-25 21:20:00|8539.9|8532.1|8539.9|8532.5|8540.9|8532.7|8538.8|8532.1|460
1750886700000|2025-06-25 21:25:00|8540|8532.4|8537.3|8531.3|8540|8532.6|8537|8531|152
1750887000000|2025-06-25 21:30:00|8536.6|8530.9|8536.1|8529.8|8537.5|8531.1|8535.7|8529.7|47
1750887300000|2025-06-25 21:35:00|8536.2|8529.7|8534.5|8530|8536.4|8530.3|8534.4|8529.7|66
1750887600000|2025-06-25 21:40:00|8534.4|8530.1|8535.5|8531.2|8535.5|8531.2|8534.4|8529.7|50
1750887900000|2025-06-25 21:45:00|8535.4|8531.3|8534.6|8530.3|8535.8|8531.4|8534.5|8530.1|32
1750888200000|2025-06-25 21:50:00|8534.7|8530.2|8535.2|8530.6|8535.4|8530.8|8534.3|8528.9|26
1750888500000|2025-06-25 21:55:00|8535.4|8530.7|8536.8|8530.6|8538.4|8531.7|8535.4|8529.7|114
1750888800000|2025-06-25 22:00:00|8538|8530.5|8533.4|8531|8538.7|8531.4|8533.1|8530.2|277
1750889100000|2025-06-25 22:05:00|8533|8531.5|8533.2|8531.7|8533.3|8531.8|8532.5|8531|44
1750889400000|2025-06-25 22:10:00|8533.1|8531.6|8533.4|8531.9|8533.5|8532|8532.4|8530.9|62
1750889700000|2025-06-25 22:15:00|8533.2|8531.7|8532.6|8531.1|8533.5|8532|8532.4|8530.9|111
1750890000000|2025-06-25 22:20:00|8532.7|8531.2|8532.5|8531|8533.3|8531.8|8532.5|8531|58
1750890300000|2025-06-25 22:25:00|8532.6|8531.1|8531.7|8530.2|8532.7|8531.2|8531.7|8530.2|72
1750890600000|2025-06-25 22:30:00|8531.6|8530.1|8532.6|8531.1|8532.8|8531.3|8531.6|8530.1|65
1750890900000|2025-06-25 22:35:00|8532.7|8531.2|8531.8|8530.3|8532.7|8531.2|8531.5|8530|46
1750891200000|2025-06-25 22:40:00|8532.2|8530.7|8532.6|8531.1|8533|8531.5|8532.1|8530.6|64
1750891500000|2025-06-25 22:45:00|8532.7|8531.2|8532.3|8530.8|8532.7|8531.2|8531.5|8530|48
1750891800000|2025-06-25 22:50:00|8532.2|8530.7|8531.9|8530.4|8532.4|8530.9|8531.7|8530.2|41
1750892100000|2025-06-25 22:55:00|8531.8|8530.3|8532.3|8530.8|8532.4|8530.9|8531.8|8530.3|14
1750892400000|2025-06-25 23:00:00|8532.2|8530.7|8533.8|8532.3|8534|8532.8|8532.1|8530.7|246
1750892700000|2025-06-25 23:05:00|8533.6|8532.1|8534|8532.5|8534.7|8533.2|8532.6|8531.1|104
1750893000000|2025-06-25 23:10:00|8534.1|8532.6|8534.9|8534|8535.3|8534.1|8532.8|8531.3|165
1750893300000|2025-06-25 23:15:00|8535.2|8534.3|8535.3|8533.8|8535.9|8534.7|8533.2|8531.9|156
1750893600000|2025-06-25 23:20:00|8535.4|8533.9|8534.6|8533.1|8536.2|8534.7|8534.6|8533.1|153
1750893900000|2025-06-25 23:25:00|8534.5|8533|8534.3|8532.8|8535.6|8534.1|8534|8532.5|173
1750894200000|2025-06-25 23:30:00|8534.4|8532.9|8535|8533.5|8535.8|8534.3|8534.1|8532.6|161
1750894500000|2025-06-25 23:35:00|8534.9|8533.4|8533.9|8532.4|8535.2|8533.9|8533.7|8532.2|144
1750894800000|2025-06-25 23:40:00|8534.1|8532.6|8533.8|8532.3|8534.4|8532.9|8533.6|8532.2|92
1750895100000|2025-06-25 23:45:00|8533.7|8532.2|8533.6|8532.1|8533.9|8532.4|8533.1|8531.6|91
1750895400000|2025-06-25 23:50:00|8533.5|8532|8534.6|8533.1|8535.5|8534|8532.7|8531.5|133
1750895700000|2025-06-25 23:55:00|8534.5|8533|8534.9|8533.4|8535.3|8533.8|8534.2|8532.7|85
1750896000000|2025-06-26 00:00:00|8535|8533.5|8534.2|8532.7|8535.5|8534|8533.8|8532.3|167
1750896300000|2025-06-26 00:05:00|8534.1|8533.2|8534.8|8533.3|8535.3|8533.9|8533.9|8532.5|171
1750896600000|2025-06-26 00:10:00|8534.9|8533.4|8536|8534.5|8536.1|8534.6|8534.1|8532.6|137
1750896900000|2025-06-26 00:15:00|8535.9|8534.4|8536.4|8534.9|8536.4|8534.9|8534.8|8533.5|116
1750897200000|2025-06-26 00:20:00|8536.3|8534.8|8535.6|8534.1|8536.4|8535.2|8535.4|8534|108
1750897500000|2025-06-26 00:25:00|8535.7|8534.2|8536|8535.1|8536.6|8535.4|8535.4|8534|100
1750897800000|2025-06-26 00:30:00|8536.3|8534.8|8535|8534.1|8536.3|8535|8535|8533.8|114
1750898100000|2025-06-26 00:35:00|8535.1|8534.2|8534.5|8533.6|8535.3|8534.2|8533.8|8532.7|145
1750898400000|2025-06-26 00:40:00|8534.7|8533.2|8533.6|8532.7|8535.2|8534|8533.3|8531.9|94
1750898700000|2025-06-26 00:45:00|8534.1|8532.6|8533.3|8532.4|8534.1|8532.8|8532.9|8531.6|119
1750899000000|2025-06-26 00:50:00|8533.4|8532.5|8533.7|8532.8|8534.8|8533.6|8532.6|8531.5|199
1750899300000|2025-06-26 00:55:00|8534.8|8532.2|8534.1|8533.2|8534.8|8533.5|8533.3|8532.1|167
1750899600000|2025-06-26 01:00:00|8534.2|8533.3|8534.4|8533.5|8535.1|8534.2|8533.1|8532.2|161
1750899900000|2025-06-26 01:05:00|8534.5|8533.6|8536.2|8534.7|8536.5|8535.2|8534.3|8533.2|160
1750900200000|2025-06-26 01:10:00|8536.3|8534.8|8533.4|8532.5|8536.3|8534.9|8533.3|8532.1|178
1750900500000|2025-06-26 01:15:00|8533.6|8532.1|8532.5|8531.6|8533.7|8532.5|8532.2|8531.3|110
1750900800000|2025-06-26 01:20:00|8532.6|8531.7|8531.2|8530.3|8532.7|8531.7|8531.2|8530.3|166
1750901100000|2025-06-26 01:25:00|8531.3|8530.4|8531|8530.1|8532.2|8531.3|8530.8|8529.5|130
1750901400000|2025-06-26 01:30:00|8531.2|8529.7|8531|8530.1|8531.7|8530.6|8530.4|8529.3|148
1750901700000|2025-06-26 01:35:00|8531.2|8529.7|8530.6|8529.7|8531.5|8530.2|8530.1|8528.8|95
1750902000000|2025-06-26 01:40:00|8530.7|8529.8|8533.3|8531.8|8534.7|8533.3|8530.7|8529.5|226
1750902300000|2025-06-26 01:45:00|8533.2|8531.7|8534.5|8533|8535.5|8534.2|8532.8|8531.5|183
1750902600000|2025-06-26 01:50:00|8534.3|8533.4|8535.2|8533.7|8535.4|8534.1|8533.6|8532.7|152
1750902900000|2025-06-26 01:55:00|8535.1|8533.6|8535.7|8534.8|8536.6|8535.5|8534.5|8533.5|150
1750903200000|2025-06-26 02:00:00|8535.6|8534.7|8535.4|8534.5|8536.5|8535.5|8535.1|8534|127
1750903500000|2025-06-26 02:05:00|8535.5|8534|8535.8|8534.3|8536.1|8534.6|8534.7|8533.7|124
1750903800000|2025-06-26 02:10:00|8535.7|8534.2|8534.5|8533.6|8535.7|8534.4|8534.4|8533.2|92
1750904100000|2025-06-26 02:15:00|8534.6|8533.7|8534.3|8533.4|8535|8533.8|8533.9|8532.7|84
1750904400000|2025-06-26 02:20:00|8534.4|8533.5|8533.6|8532.1|8534.9|8533.8|8532.4|8531|114
1750904700000|2025-06-26 02:25:00|8533.7|8532.2|8533.6|8532.7|8534.2|8533.1|8533.1|8532|155
1750905000000|2025-06-26 02:30:00|8533.8|8532.3|8531.7|8530.8|8533.8|8532.5|8531.5|8530.6|142
1750905300000|2025-06-26 02:35:00|8531.6|8530.7|8533|8531.5|8533.1|8532.2|8531|8530.1|94
1750905600000|2025-06-26 02:40:00|8532.9|8531.4|8532.6|8531.7|8533.1|8532|8532|8531.1|83
1750905900000|2025-06-26 02:45:00|8532.7|8531.8|8531|8529.5|8532.7|8531.8|8529.9|8528.9|141
1750906200000|2025-06-26 02:50:00|8530.8|8529.9|8532.3|8530.8|8533.5|8532.2|8530.8|8529.7|229
1750906500000|2025-06-26 02:55:00|8532.2|8530.7|8529.7|8528.8|8532.4|8530.9|8529|8527.7|222
1750906800000|2025-06-26 03:00:00|8529.6|8528.7|8531.8|8530.9|8532.2|8531.1|8529.1|8527.9|165
1750907100000|2025-06-26 03:05:00|8531.9|8531|8533.7|8532.8|8538.2|8536.9|8531.7|8530.4|563
1750907400000|2025-06-26 03:10:00|8533.8|8532.9|8531.6|8530.1|8534.8|8533.7|8530.4|8529|324
1750907700000|2025-06-26 03:15:00|8531.4|8529.9|8532|8531.1|8533.3|8532.1|8530.7|8529.2|214
1750908000000|2025-06-26 03:20:00|8532.2|8530.7|8530.9|8529.4|8532.3|8531.2|8530.2|8528.9|224
1750908300000|2025-06-26 03:25:00|8530.7|8529.2|8530.4|8529.5|8531|8529.8|8529.6|8528.5|136
1750908600000|2025-06-26 03:30:00|8530.7|8529.2|8529.6|8528.7|8530.7|8529.6|8529|8527.7|165
1750908900000|2025-06-26 03:35:00|8529.5|8528.6|8529.5|8528|8530.5|8529.1|8528.2|8526.9|201
1750909200000|2025-06-26 03:40:00|8529.6|8528.1|8529.2|8528.3|8530.3|8529.1|8529|8527.7|156
1750909500000|2025-06-26 03:45:00|8529.1|8528.2|8528.9|8528|8529.8|8528.5|8528.7|8527.5|69
1750909800000|2025-06-26 03:50:00|8528.8|8527.9|8529.3|8528.4|8529.9|8529|8528.6|8527.2|92
1750910100000|2025-06-26 03:55:00|8529.6|8528.7|8529.8|8528.9|8529.9|8529|8528.9|8527.8|156
1750910400000|2025-06-26 04:00:00|8530|8528.5|8529.8|8528.3|8530.3|8529.2|8528.9|8527.7|162
1750910700000|2025-06-26 04:05:00|8529.9|8528.4|8529.8|8528.3|8530.4|8529.2|8528.9|8527.7|167
1750911000000|2025-06-26 04:10:00|8529.5|8528.6|8528.3|8526.8|8529.9|8528.6|8527.9|8526.5|177
1750911300000|2025-06-26 04:15:00|8528.1|8527.2|8528.1|8527.2|8528.8|8527.5|8527.1|8526|142
1750911600000|2025-06-26 04:20:00|8527.9|8527|8527.9|8527|8528.1|8527|8526.4|8525.3|115
1750911900000|2025-06-26 04:25:00|8528.3|8526.8|8527.5|8526.6|8528.7|8527.8|8527.4|8526.2|68
1750912200000|2025-06-26 04:30:00|8527.6|8526.7|8527.2|8526.3|8528.3|8526.8|8527.1|8525.9|99
1750912500000|2025-06-26 04:35:00|8527.1|8526.2|8527.2|8525.7|8527.6|8526.4|8526.9|8525.6|99
1750912800000|2025-06-26 04:40:00|8527.3|8525.8|8527.9|8526.4|8528.1|8527|8527|8525.8|103
1750913100000|2025-06-26 04:45:00|8528|8526.5|8527.8|8526.3|8528.2|8527|8526.7|8525.5|98
1750913400000|2025-06-26 04:50:00|8527.3|8526.4|8526.7|8525.2|8527.5|8526.4|8526.5|8525.2|66
1750913700000|2025-06-26 04:55:00|8526.5|8525.6|8525.7|8524.8|8526.8|8525.6|8525.7|8524.4|92
1750914000000|2025-06-26 05:00:00|8525.5|8524.6|8525.6|8524.1|8526.2|8525|8524.6|8523.2|127
1750914300000|2025-06-26 05:05:00|8525.5|8524.6|8525.9|8525|8526.1|8525|8524.2|8523|121
1750914600000|2025-06-26 05:10:00|8525.8|8524.9|8525.1|8523.6|8526.2|8525.3|8524.9|8523.6|111
1750914900000|2025-06-26 05:15:00|8525.2|8523.7|8524.6|8523.1|8525.4|8524.2|8524.2|8522.9|103
1750915200000|2025-06-26 05:20:00|8524.7|8523.2|8524.9|8524|8525.2|8524.3|8524.1|8523|82
1750915500000|2025-06-26 05:25:00|8525|8524.1|8526.2|8524.7|8526.4|8524.9|8524.4|8523.1|116
1750915800000|2025-06-26 05:30:00|8526.3|8524.8|8526.7|8525.2|8527.5|8526|8525.8|8524.3|114
1750916100000|2025-06-26 05:35:00|8526.8|8525.3|8525.4|8524.5|8527.1|8525.6|8525.1|8524|108
1750916400000|2025-06-26 05:40:00|8525.7|8524.2|8525.3|8523.8|8526.4|8525.5|8524.6|8523.1|100
1750916700000|2025-06-26 05:45:00|8525.4|8523.9|8524|8522.5|8525.7|8524.2|8523.8|8522.4|121
1750917000000|2025-06-26 05:50:00|8523.6|8522.7|8523.2|8521.7|8524|8523|8522.1|8520.8|150
1750917300000|2025-06-26 05:55:00|8523.3|8521.8|8524.3|8522.8|8524.4|8523.2|8522.2|8521|200
1750917600000|2025-06-26 06:00:00|8524.2|8522.7|8521.2|8519.7|8524.2|8522.7|8520.4|8519.2|315
1750917900000|2025-06-26 06:05:00|8521.3|8519.8|8522.4|8520.9|8522.5|8521|8520.4|8519.2|294
1750918200000|2025-06-26 06:10:00|8522.5|8521|8519.8|8518.9|8523.3|8521.8|8519.3|8518|333
1750918500000|2025-06-26 06:15:00|8519.7|8518.8|8522.4|8521.5|8522.6|8521.7|8518.9|8517.6|230
1750918800000|2025-06-26 06:20:00|8522.5|8521.6|8523.4|8522.5|8523.7|8522.8|8522|8520.8|183
1750919100000|2025-06-26 06:25:00|8523.5|8522.6|8522.7|8521.8|8523.6|8522.7|8521.8|8520.9|181
1750919400000|2025-06-26 06:30:00|8523|8522.1|8523.1|8522.2|8523.9|8523|8521.9|8521|194
1750919700000|2025-06-26 06:35:00|8523.2|8522.3|8524.2|8523.3|8525.4|8524.5|8522.6|8521.6|200
1750920000000|2025-06-26 06:40:00|8524|8523.1|8525.2|8524.3|8525.5|8524.3|8523.5|8522.6|202
1750920300000|2025-06-26 06:45:00|8525.4|8523.9|8526.8|8525.3|8527|8526|8524.9|8523.8|261
1750920600000|2025-06-26 06:50:00|8526.7|8525.2|8527.3|8525.8|8528.4|8527.2|8525.6|8524.7|231
1750920900000|2025-06-26 06:55:00|8527.4|8525.9|8528.4|8527.5|8529.4|8528.2|8526.8|8525.9|294
1750921200000|2025-06-26 07:00:00|8528.7|8527.2|8522.9|8522|8528.7|8527.4|8522.5|8521.6|319
1750921500000|2025-06-26 07:05:00|8522.8|8521.9|8519.4|8517.9|8523.6|8522.4|8519.3|8517.9|231
1750921800000|2025-06-26 07:10:00|8519.6|8518.1|8521.3|8520.4|8521.6|8520.6|8517.6|8516.1|307
1750922100000|2025-06-26 07:15:00|8521.4|8520.5|8524.2|8522.7|8524.5|8523.3|8521.2|8520|467
1750922400000|2025-06-26 07:20:00|8524.3|8522.8|8524.5|8523.6|8527.3|8525.8|8524|8522.7|339
1750922700000|2025-06-26 07:25:00|8524.4|8523.5|8525.4|8524.5|8526.4|8525.2|8523.6|8522.7|261
1750923000000|2025-06-26 07:30:00|8525.5|8524.6|8523.3|8522.4|8526|8525.1|8521.8|8520.6|300
1750923300000|2025-06-26 07:35:00|8523.5|8522.6|8523.7|8522.2|8523.8|8522.8|8522.3|8521.2|186
1750923600000|2025-06-26 07:40:00|8523.5|8522.6|8523.9|8523|8524.3|8523|8521.8|8520.9|233
1750923900000|2025-06-26 07:45:00|8524|8523.1|8525|8523.5|8525.3|8524.2|8522.7|8521.8|240
1750924200000|2025-06-26 07:50:00|8525.1|8523.6|8524|8522.5|8526.2|8524.9|8523.2|8522.2|224
1750924500000|2025-06-26 07:55:00|8524.1|8522.6|8525.7|8524.2|8526|8524.6|8523.1|8521.9|255
1750924800000|2025-06-26 08:00:00|8525.6|8524.1|8523|8521.5|8525.9|8525|8522.9|8521.5|337
1750925100000|2025-06-26 08:05:00|8523.1|8521.6|8526.7|8525.8|8527|8526.1|8522.8|8521.6|378
1750925400000|2025-06-26 08:10:00|8526.6|8525.7|8530.8|8529.9|8530.8|8529.9|8525.9|8524.8|333
1750925700000|2025-06-26 08:15:00|8530.9|8530|8525.4|8523.9|8531|8530.1|8525.1|8523.9|320
1750926000000|2025-06-26 08:20:00|8525.5|8524|8526.8|8525.9|8528.4|8527.3|8524.8|8523.7|224
1750926300000|2025-06-26 08:25:00|8526.7|8525.8|8529.3|8528.4|8530.1|8529|8526.7|8525.6|294
1750926600000|2025-06-26 08:30:00|8529.6|8528.1|8530.5|8529.6|8531.7|8530.7|8528.2|8527.3|315
1750926900000|2025-06-26 08:35:00|8530.6|8529.7|8531.9|8531|8532.7|8531.5|8529.8|8528.4|372
1750927200000|2025-06-26 08:40:00|8532|8531.1|8532.7|8531.2|8534.4|8533.2|8531.4|8530.3|325
1750927500000|2025-06-26 08:45:00|8532.4|8531.5|8531.2|8530.3|8532.7|8531.5|8529.6|8528.7|243
1750927800000|2025-06-26 08:50:00|8531.1|8530.2|8531.2|8530.3|8533.3|8532.3|8530.5|8529.6|301
1750928100000|2025-06-26 08:55:00|8531.1|8530.2|8529.9|8529|8531.3|8530.2|8528.9|8527.8|321
1750928400000|2025-06-26 09:00:00|8529.7|8528.8|8527.8|8526.9|8531.4|8530.3|8527.6|8526.6|311
1750928700000|2025-06-26 09:05:00|8527.9|8527|8528.1|8527.2|8528.6|8527.6|8527.1|8526|222
1750929000000|2025-06-26 09:10:00|8528|8527.1|8529.1|8527.6|8529.2|8527.9|8527.6|8526.7|222
1750929300000|2025-06-26 09:15:00|8529.2|8527.7|8526.5|8525|8529.2|8527.7|8526|8524.6|291
1750929600000|2025-06-26 09:20:00|8526.7|8525.2|8528.4|8526.9|8529|8527.6|8526.1|8524.6|300
1750929900000|2025-06-26 09:25:00|8528.6|8527.1|8530.2|8529.3|8530.9|8530|8527.8|8526.6|305
1750930200000|2025-06-26 09:30:00|8530|8529.1|8528.5|8527.6|8530.2|8529.3|8528|8526.9|233
1750930500000|2025-06-26 09:35:00|8528.6|8527.7|8527.9|8527|8529|8528.1|8526.4|8525.4|232
1750930800000|2025-06-26 09:40:00|8527.8|8526.9|8527.8|8526.9|8528.8|8527.9|8527|8526.1|169
1750931100000|2025-06-26 09:45:00|8527.7|8526.8|8528.6|8527.1|8528.6|8527.4|8527.3|8526.4|162
1750931400000|2025-06-26 09:50:00|8528.7|8527.2|8531.1|8530.2|8532.1|8531.2|8528.5|8527.1|219
1750931700000|2025-06-26 09:55:00|8531.4|8529.9|8531.7|8530.8|8532.4|8531.5|8530.6|8529.3|196
1750932000000|2025-06-26 10:00:00|8531.6|8530.7|8533.3|8532.4|8534.4|8533.5|8531.1|8530.2|226
1750932300000|2025-06-26 10:05:00|8533.4|8532.5|8531.9|8531|8533.4|8532.5|8531.5|8530.6|233
1750932600000|2025-06-26 10:10:00|8532|8531.1|8530.1|8529.2|8533|8531.6|8529.7|8528.8|169
1750932900000|2025-06-26 10:15:00|8530.3|8529.4|8532.2|8530.7|8532.2|8531.3|8529.9|8529|144
1750933200000|2025-06-26 10:20:00|8531.9|8531|8531.2|8530.3|8532.7|8531.5|8530.3|8529.4|142
1750933500000|2025-06-26 10:25:00|8531.3|8530.4|8531.8|8530.9|8532.1|8531.2|8530|8529.1|149
1750933800000|2025-06-26 10:30:00|8531.7|8530.8|8528.8|8527.9|8532.3|8531.4|8528.7|8527.8|159
1750934100000|2025-06-26 10:35:00|8528.9|8528|8529.1|8528.2|8529.7|8528.8|8528.3|8527.4|131
1750934400000|2025-06-26 10:40:00|8529.6|8528.1|8527.5|8526.6|8529.6|8528.4|8527.4|8526.2|145
1750934700000|2025-06-26 10:45:00|8527.6|8526.7|8527.2|8526.3|8528.4|8527.3|8526.3|8525.2|174
1750935000000|2025-06-26 10:50:00|8527.1|8526.2|8529.3|8527.8|8530.1|8528.7|8527.1|8526|186
1750935300000|2025-06-26 10:55:00|8529.4|8527.9|8533.8|8532.9|8534.2|8533|8528.5|8527.4|273
1750935600000|2025-06-26 11:00:00|8533.9|8533|8535.4|8534.5|8535.7|8534.8|8532.3|8531.4|284
1750935900000|2025-06-26 11:05:00|8535.7|8534.8|8533.2|8532.3|8535.8|8534.9|8531.5|8530.3|243
1750936200000|2025-06-26 11:10:00|8533.5|8532.6|8535|8534.1|8536|8535.1|8533.5|8532.3|283
1750936500000|2025-06-26 11:15:00|8534.9|8534|8532.4|8531.5|8535.8|8534.9|8531.5|8530.6|274
1750936800000|2025-06-26 11:20:00|8532.5|8531.6|8532.6|8531.7|8533.8|8532.9|8531.4|8530.2|228
1750937100000|2025-06-26 11:25:00|8532.7|8531.8|8535.6|8534.7|8536.7|8535.5|8532.1|8531.2|211
1750937400000|2025-06-26 11:30:00|8535.7|8534.8|8536.3|8535.4|8537.1|8535.6|8534.5|8533|221
1750937700000|2025-06-26 11:35:00|8536.2|8535.3|8536.9|8535.4|8539.1|8537.6|8535.2|8534.1|280
1750938000000|2025-06-26 11:40:00|8536.5|8535.6|8539.3|8538.4|8539.7|8538.6|8536.1|8534.9|220
1750938300000|2025-06-26 11:45:00|8539.2|8538.3|8538.4|8537.5|8540.3|8539.3|8537.7|8536.5|241
1750938600000|2025-06-26 11:50:00|8538.5|8537|8535.5|8534.6|8540.4|8539.2|8535.2|8534.2|275
1750938900000|2025-06-26 11:55:00|8535.4|8534.5|8532|8531.1|8535.9|8534.7|8532|8531.1|249
1750939200000|2025-06-26 12:00:00|8532.3|8531.4|8532.1|8531.2|8534|8533.1|8531.9|8531|295
1750939500000|2025-06-26 12:05:00|8532.2|8531.3|8535.8|8534.9|8536|8535.1|8531.8|8530.7|239
1750939800000|2025-06-26 12:10:00|8535.7|8534.8|8535.9|8535|8536.4|8535.3|8534.7|8533.2|200
1750940100000|2025-06-26 12:15:00|8535.7|8534.8|8534.6|8533.7|8536.4|8535|8534.4|8533.5|187
1750940400000|2025-06-26 12:20:00|8534.7|8533.8|8533.8|8532.9|8535.5|8534.5|8533.8|8532.6|251
1750940700000|2025-06-26 12:25:00|8533.9|8533|8536.5|8529.9|8536.9|8534.4|8533|8529.5|228
1750941000000|2025-06-26 12:30:00|8536.8|8529.4|8536.1|8535.2|8539.3|8537.2|8532.9|8527.2|786
1750941300000|2025-06-26 12:35:00|8536.2|8535.3|8535.8|8534.9|8536.8|8535.8|8533|8532.1|577
1750941600000|2025-06-26 12:40:00|8535.9|8535|8531.3|8530.4|8536|8535.1|8531.1|8530.2|423
1750941900000|2025-06-26 12:45:00|8531.4|8530.5|8532.4|8531.5|8533.8|8532.6|8531.3|8530.1|417
1750942200000|2025-06-26 12:50:00|8532.3|8531.4|8534.8|8533.9|8534.9|8534|8531.7|8530.8|358
1750942500000|2025-06-26 12:55:00|8534.9|8534|8534.2|8533.3|8537|8536.1|8533.4|8532.4|326
1750942800000|2025-06-26 13:00:00|8534.4|8533.5|8533.8|8532.9|8534.9|8534|8532.5|8531.3|451
1750943100000|2025-06-26 13:05:00|8533.9|8533|8532.1|8531.2|8534.5|8533.6|8531.4|8530.5|356
1750943400000|2025-06-26 13:10:00|8532|8531.1|8533.9|8533|8534.1|8533.2|8531.5|8530.6|257
1750943700000|2025-06-26 13:15:00|8534|8533.1|8533.1|8532.2|8535.1|8533.8|8532.8|8531.9|239
1750944000000|2025-06-26 13:20:00|8532.8|8531.9|8534.6|8533.7|8535.6|8534.7|8532.1|8531.1|288
1750944300000|2025-06-26 13:25:00|8534.5|8533.6|8536|8535.1|8536.1|8535.2|8533.6|8532.7|328
1750944600000|2025-06-26 13:30:00|8535.9|8535|8533.3|8532.4|8537.5|8536.6|8532.6|8531.7|392
1750944900000|2025-06-26 13:35:00|8533.2|8531.7|8533.3|8532.4|8533.8|8532.6|8531.1|8529.8|407
1750945200000|2025-06-26 13:40:00|8533.4|8532.5|8532.2|8531.3|8533.4|8532.5|8531.8|8530.5|335
1750945500000|2025-06-26 13:45:00|8532.3|8531.4|8531.9|8531|8533.4|8532.5|8529.7|8528.8|447
1750945800000|2025-06-26 13:50:00|8532|8531.1|8530.7|8529.8|8532.6|8531.7|8529.5|8528|408
1750946100000|2025-06-26 13:55:00|8531.3|8530|8527.7|8526.8|8531.9|8531|8527.6|8526.7|372
1750946400000|2025-06-26 14:00:00|8527.6|8526.7|8527.9|8527|8528.8|8527.9|8524.8|8523.9|437
1750946700000|2025-06-26 14:05:00|8527.8|8526.9|8528.5|8527.6|8529.6|8528.6|8526.9|8526|322
1750947000000|2025-06-26 14:10:00|8528.4|8527.5|8527.4|8526.5|8529.4|8528.3|8526.4|8525.5|334
1750947300000|2025-06-26 14:15:00|8527.3|8526.4|8526.8|8525.9|8527.7|8526.8|8524.6|8523.4|403
1750947600000|2025-06-26 14:20:00|8526.9|8526|8526.1|8525.2|8528.5|8527.6|8525.4|8524.5|402
1750947900000|2025-06-26 14:25:00|8526.2|8525.3|8524.1|8523.2|8526.8|8525.6|8522.5|8521.3|401
1750948200000|2025-06-26 14:30:00|8524|8523.1|8523.6|8522.7|8524.6|8523.7|8522|8521.1|440
1750948500000|2025-06-26 14:35:00|8523.7|8522.8|8523.8|8522.9|8525|8524.1|8521.9|8520.7|357
1750948800000|2025-06-26 14:40:00|8523.9|8523|8521.8|8520.9|8524.9|8524|8521.6|8520.7|351
1750949100000|2025-06-26 14:45:00|8521.7|8520.8|8520.4|8519.5|8525|8523.8|8520.3|8519.4|337
1750949400000|2025-06-26 14:50:00|8520.3|8519.4|8524|8522.5|8524.7|8523.5|8519.6|8518.7|505
1750949700000|2025-06-26 14:55:00|8524.4|8523.5|8526.4|8525.5|8526.9|8526|8524|8522.5|599
1750950000000|2025-06-26 15:00:00|8526.3|8525.4|8524.3|8523.4|8527.5|8526.6|8523.6|8522.7|461
1750950300000|2025-06-26 15:05:00|8524.2|8523.3|8520.9|8520|8525|8524.1|8520.7|8519.5|295
1750950600000|2025-06-26 15:10:00|8521.2|8519.7|8520.7|8519.8|8521.5|8520.6|8517.8|8516.8|328
1750950900000|2025-06-26 15:15:00|8520.8|8519.9|8521.8|8520.9|8522.2|8521|8520.4|8519.5|314
1750951200000|2025-06-26 15:20:00|8521.9|8521|8518.5|8517|8522|8521.1|8517.3|8516.1|303
1750951500000|2025-06-26 15:25:00|8518.6|8517.1|8519.7|8518.8|8520|8519.1|8517.8|8516.9|275
1750951800000|2025-06-26 15:30:00|8519.8|8518.9|8522.5|8521|8522.5|8521.5|8519.8|8518.9|263
1750952100000|2025-06-26 15:35:00|8522.3|8520.8|8521.1|8520.2|8522.4|8521.2|8520.1|8518.9|227
1750952400000|2025-06-26 15:40:00|8521|8520.1|8521.7|8520.8|8521.9|8520.8|8519.2|8518.3|207
1750952700000|2025-06-26 15:45:00|8521.9|8520.4|8520.3|8519.4|8522|8520.6|8520|8519|212
1750953000000|2025-06-26 15:50:00|8520.2|8519.3|8520.3|8519.4|8521.5|8520.6|8520.1|8519.2|194
1750953300000|2025-06-26 15:55:00|8520.4|8519.5|8520.5|8519.6|8520.5|8519.6|8519.4|8518.5|205
1750953600000|2025-06-26 16:00:00|8520.6|8519.7|8522.2|8521.3|8522.4|8521.4|8519.6|8518.7|223
1750953900000|2025-06-26 16:05:00|8522.1|8521.2|8523.2|8522.3|8523.2|8522.3|8521.2|8520.3|158
1750954200000|2025-06-26 16:10:00|8523.1|8522.2|8524.1|8523.2|8524.9|8523.9|8523.1|8522.2|165
1750954500000|2025-06-26 16:15:00|8524.2|8523.3|8524.7|8523.2|8525|8524.1|8522.8|8521.9|223
1750954800000|2025-06-26 16:20:00|8524.4|8523.5|8524.3|8523.4|8525.6|8524.7|8523.9|8523|153
1750955100000|2025-06-26 16:25:00|8524.6|8523.1|8526|8524.5|8526.9|8525.6|8523.6|8522.7|258
1750955400000|2025-06-26 16:30:00|8526.1|8524.6|8526.1|8525.2|8527.4|8526.1|8525.2|8524.1|253
1750955700000|2025-06-26 16:35:00|8526.2|8525.3|8526.2|8525.3|8526.8|8525.6|8524.6|8523.7|255
1750956000000|2025-06-26 16:40:00|8526.3|8525.4|8527.2|8526.3|8528.1|8527.2|8525.1|8524|250
1750956300000|2025-06-26 16:45:00|8527.3|8526.4|8525.9|8525|8528.2|8527.3|8525.4|8524.5|165
1750956600000|2025-06-26 16:50:00|8526|8525.1|8527.2|8526.3|8527.6|8526.4|8525.1|8524.1|187
1750956900000|2025-06-26 16:55:00|8527.7|8526.2|8527.9|8527|8529.4|8528.5|8527.2|8526|247
1750957200000|2025-06-26 17:00:00|8528|8527.1|8526.2|8524.7|8528.2|8527.3|8525.4|8524.3|209
1750957500000|2025-06-26 17:05:00|8526.3|8524.8|8524.7|8523.8|8527|8525.8|8524.7|8523.5|183
1750957800000|2025-06-26 17:10:00|8524.8|8523.9|8523.8|8522.9|8525.5|8524.4|8523.8|8522.7|163
1750958100000|2025-06-26 17:15:00|8524.1|8522.6|8521.8|8520.9|8524.2|8522.8|8521.2|8520.3|240
1750958400000|2025-06-26 17:20:00|8521.7|8520.8|8522.7|8521.8|8522.7|8521.8|8521.2|8520.3|140
1750958700000|2025-06-26 17:25:00|8522.6|8521.7|8523.3|8522.4|8523.7|8522.8|8522.2|8521.3|128
1750959000000|2025-06-26 17:30:00|8523.2|8522.3|8523.4|8521.9|8523.5|8522.6|8522.4|8521.3|163
1750959300000|2025-06-26 17:35:00|8523.5|8522|8522.1|8521.2|8523.6|8522.6|8521.1|8520.2|165
1750959600000|2025-06-26 17:40:00|8522|8521.1|8524.3|8523.4|8524.3|8523.4|8521.6|8520.4|138
1750959900000|2025-06-26 17:45:00|8524.2|8523.3|8524.1|8523.2|8524.4|8523.5|8523.5|8522.6|95
1750960200000|2025-06-26 17:50:00|8524.2|8523.3|8523.8|8522.9|8524.4|8523.5|8523.2|8522.3|118
1750960500000|2025-06-26 17:55:00|8523.7|8522.8|8522.8|8521.9|8523.9|8523|8522.4|8521.3|171
1750960800000|2025-06-26 18:00:00|8522.7|8521.8|8522.9|8522|8523.6|8522.7|8522.5|8521.6|152
1750961100000|2025-06-26 18:05:00|8522.8|8521.9|8523.7|8522.2|8524.1|8522.9|8522.7|8521.8|143
1750961400000|2025-06-26 18:10:00|8523.9|8522.4|8523.8|8522.9|8523.9|8523|8523.2|8522|111
1750961700000|2025-06-26 18:15:00|8523.9|8523|8523.7|8522.8|8524.1|8523.2|8522.9|8522|127
1750962000000|2025-06-26 18:20:00|8523.8|8522.9|8524|8523.1|8524.9|8524|8523.2|8522.3|139
1750962300000|2025-06-26 18:25:00|8523.9|8523|8524|8523.1|8524.1|8523.2|8523|8522.1|157
1750962600000|2025-06-26 18:30:00|8524.1|8523.2|8524.7|8523.8|8525.2|8524.3|8523.8|8522.9|132
1750962900000|2025-06-26 18:35:00|8524.6|8523.7|8524.3|8523.4|8525.2|8524.3|8524.3|8523.4|117
1750963200000|2025-06-26 18:40:00|8524.2|8523.3|8524.2|8523.3|8525.1|8524|8524.1|8523.2|115
1750963500000|2025-06-26 18:45:00|8524.4|8522.9|8524.3|8523.4|8524.7|8523.8|8523.6|8522.7|155
1750963800000|2025-06-26 18:50:00|8524.2|8523.3|8523.5|8522.6|8524.2|8523.3|8523.2|8522.2|93
1750964100000|2025-06-26 18:55:00|8523.6|8522.7|8525.4|8524.5|8525.5|8524.6|8523.5|8522.2|113
1750964400000|2025-06-26 19:00:00|8525.5|8524.6|8525.7|8524.8|8526|8525.1|8525.2|8524.3|73
1750964700000|2025-06-26 19:05:00|8525.6|8524.7|8525.2|8524.3|8526.1|8525.2|8524.5|8523.2|178
1750965000000|2025-06-26 19:10:00|8525.3|8524.4|8525.1|8524.2|8525.7|8524.7|8523.7|8522.8|163
1750965300000|2025-06-26 19:15:00|8525.3|8524.4|8525.6|8524.1|8526.2|8525.1|8525.1|8523.8|117
1750965600000|2025-06-26 19:20:00|8525.5|8524|8525.3|8524.4|8525.7|8524.7|8525.1|8524|104
1750965900000|2025-06-26 19:25:00|8525.4|8524.5|8525.6|8524.7|8526.5|8525.6|8525.2|8524.3|117
1750966200000|2025-06-26 19:30:00|8525.8|8524.9|8525.8|8524.9|8526.4|8525.5|8525.6|8524.7|132
1750966500000|2025-06-26 19:35:00|8525.9|8525|8526.2|8525.3|8526.6|8525.4|8525.6|8524.7|95
1750966800000|2025-06-26 19:40:00|8526.3|8525.4|8528.1|8526.6|8528.2|8526.7|8526.1|8524.9|86
1750967100000|2025-06-26 19:45:00|8528.3|8526.8|8528|8526.5|8529|8527.5|8527|8525.8|148
1750967400000|2025-06-26 19:50:00|8528.2|8526.7|8525.7|8524.2|8528.3|8526.8|8525.6|8524.1|174
1750967700000|2025-06-26 19:55:00|8525.6|8524.1|8523.7|8522.8|8525.7|8524.5|8523.4|8522.5|153
1750968000000|2025-06-26 20:00:00|8523.8|8522.9|8522.5|8521.6|8525.1|8524.2|8521.9|8521|204
1750968300000|2025-06-26 20:05:00|8522.7|8521.8|8523.8|8522.3|8524.8|8523.9|8522.1|8521.2|149
1750968600000|2025-06-26 20:10:00|8523.9|8522.4|8525.1|8523.6|8525.2|8524|8522.4|8521.1|65
1750968900000|2025-06-26 20:15:00|8524.9|8524|8524.1|8523.2|8525.3|8524.2|8524.1|8523.1|73
1750969200000|2025-06-26 20:20:00|8524.2|8523.3|8523.5|8522.6|8524.2|8523.3|8522.7|8521.5|64
1750969500000|2025-06-26 20:25:00|8523.4|8522.5|8523.1|8522.2|8523.5|8522.6|8522.3|8521.3|68
1750969800000|2025-06-26 20:30:00|8523|8522.1|8523|8522.1|8523.4|8522.3|8521.1|8519.7|146
1750970100000|2025-06-26 20:35:00|8523.3|8521.8|8523|8522.1|8523.8|8522.6|8522.9|8521.8|56
1750970400000|2025-06-26 20:40:00|8523.1|8521.6|8524|8522.5|8524.2|8523.1|8522.6|8521.2|90
1750970700000|2025-06-26 20:45:00|8523.9|8522.4|8524.1|8522.6|8524.5|8523|8523.7|8522|76
1750971000000|2025-06-26 20:50:00|8524|8522.5|8523.8|8522.3|8524.7|8523.2|8523.8|8522.3|56
1750971300000|2025-06-26 20:55:00|8524.2|8521.8|8528.5|8516.6|8528.5|8523.2|8524.1|8516.5|167
1750971600000|2025-06-26 21:00:00|8528.9|8517|8526.1|8514.2|8528.9|8517|8526.1|8514.2|21
1750971900000|2025-06-26 21:05:00|8526.2|8514.3|8528.5|8516.6|8529|8517.1|8525.4|8513.5|56
1750972200000|2025-06-26 21:10:00|8528.9|8517|8532.9|8521|8533.5|8521.6|8525.5|8513.6|153
1750972500000|2025-06-26 21:15:00|8533|8521.1|8527.8|8515.9|8533.3|8521.4|8526.6|8514.7|135
1750972800000|2025-06-26 21:20:00|8527.7|8515.8|8525.1|8514.8|8528|8516.6|8525|8514.2|112
1750973100000|2025-06-26 21:25:00|8524.7|8514.9|8523.3|8514.9|8524.8|8515|8523.2|8513|120
1750973400000|2025-06-26 21:30:00|8523.2|8515|8522.9|8516.2|8523.4|8516.8|8522.4|8515|92
1750973700000|2025-06-26 21:35:00|8522.8|8516.1|8520.8|8514.7|8523|8517.3|8520.6|8514.5|173
1750974000000|2025-06-26 21:40:00|8520.9|8515|8520.4|8514.7|8530.2|8518.3|8519.9|8513.6|322
1750974300000|2025-06-26 21:45:00|8520.2|8514.6|8524.7|8516.2|8525.9|8518.7|8519.4|8514|425
1750974600000|2025-06-26 21:50:00|8524.8|8516.3|8525.2|8516.6|8526|8517.1|8522.9|8516.3|174
1750974900000|2025-06-26 21:55:00|8525.3|8516.9|8525.1|8517.5|8526.4|8518.2|8523.4|8512.8|203
1750975200000|2025-06-26 22:00:00|8525.2|8516.9|8519.7|8517.3|8525.4|8519.1|8518.4|8515.6|271
1750975500000|2025-06-26 22:05:00|8519.3|8517.8|8520|8518.5|8520.1|8518.6|8518|8516.5|83
1750975800000|2025-06-26 22:10:00|8520.1|8518.6|8520.3|8518.8|8520.9|8519.4|8519.7|8518.2|68
1750976100000|2025-06-26 22:15:00|8520.4|8518.9|8520.1|8518.6|8521.5|8520|8519.9|8518.4|122
1750976400000|2025-06-26 22:20:00|8520.2|8518.7|8519.2|8517.7|8520.6|8519.1|8518.8|8517.3|83
1750976700000|2025-06-26 22:25:00|8519.4|8517.9|8520.8|8519.3|8521|8519.5|8519.3|8517.8|44
1750977000000|2025-06-26 22:30:00|8520.5|8519|8519.7|8518.2|8520.5|8519|8519.2|8517.7|67
1750977300000|2025-06-26 22:35:00|8519.6|8518.1|8516.9|8515.4|8520.9|8519.4|8516.8|8515.3|141
1750977600000|2025-06-26 22:40:00|8517|8515.5|8516.3|8514.8|8517|8515.5|8515.9|8514.4|93
1750977900000|2025-06-26 22:45:00|8516.4|8514.9|8515.9|8514.4|8517.2|8515.7|8515.8|8514.3|69
1750978200000|2025-06-26 22:50:00|8516|8514.5|8516.5|8515|8516.6|8515.1|8515.9|8514.4|40
1750978500000|2025-06-26 22:55:00|8516.6|8515.1|8516.1|8514.6|8517|8515.5|8515.9|8514.4|56
1750978800000|2025-06-26 23:00:00|8516.4|8514.9|8518.1|8516.6|8519.1|8517.6|8516.3|8514.8|84
1750979100000|2025-06-26 23:05:00|8518|8516.5|8518.7|8517.2|8518.9|8517.4|8517.7|8516.2|40
1750979400000|2025-06-26 23:10:00|8518.8|8517.3|8519.9|8518.4|8520.1|8518.6|8518.6|8517.1|61
1750979700000|2025-06-26 23:15:00|8519.7|8518.2|8519.2|8517.7|8520.5|8519|8519.2|8517.7|83
1750980000000|2025-06-26 23:20:00|8519.3|8517.8|8519.1|8517.6|8519.5|8518|8518.8|8517.3|66
1750980300000|2025-06-26 23:25:00|8519|8517.5|8519.4|8517.9|8519.5|8518|8518.5|8517|53
1750980600000|2025-06-26 23:30:00|8519.2|8517.7|8520.2|8518.7|8520.5|8519|8518.4|8516.9|141
1750980900000|2025-06-26 23:35:00|8520.1|8518.6|8520.9|8519.4|8521.1|8519.6|8520.1|8518.6|104
1750981200000|2025-06-26 23:40:00|8521.1|8519.6|8520|8518.5|8521.2|8519.7|8519.2|8517.7|113
1750981500000|2025-06-26 23:45:00|8520.1|8518.6|8520.2|8518.7|8521|8519.5|8519.5|8518|110
1750981800000|2025-06-26 23:50:00|8520.1|8518.6|8519.7|8518.2|8520.8|8519.3|8519.5|8518|97
1750982100000|2025-06-26 23:55:00|8519.6|8518.1|8520|8519.1|8520.4|8519.1|8518.7|8517.6|208
1750982400000|2025-06-27 00:00:00|8520.2|8518.7|8520.5|8519|8520.8|8519.5|8519.3|8518.1|240
1750982700000|2025-06-27 00:05:00|8520.6|8519.1|8519.4|8517.9|8520.6|8519.1|8518.9|8517.4|201
1750983000000|2025-06-27 00:10:00|8519.3|8517.8|8519.8|8518.3|8520.3|8518.9|8519|8517.6|167
1750983300000|2025-06-27 00:15:00|8519.9|8518.4|8517.6|8516.1|8519.9|8518.6|8517.5|8516|173
1750983600000|2025-06-27 00:20:00|8517.8|8516.3|8515.7|8514.8|8517.9|8516.4|8515.7|8514.7|123
1750983900000|2025-06-27 00:25:00|8516.3|8514.9|8516.5|8515|8517.7|8516.4|8515.9|8514.6|149
1750984200000|2025-06-27 00:30:00|8516.4|8515.5|8515.8|8514.3|8516.7|8515.8|8515|8514|129
1750984500000|2025-06-27 00:35:00|8515.9|8514.4|8515.5|8514.6|8516.2|8515.1|8514.8|8513.9|135
1750984800000|2025-06-27 00:40:00|8515.8|8514.3|8517|8515.5|8517|8515.7|8515.3|8514|147
1750985100000|2025-06-27 00:45:00|8516.6|8515.7|8517.1|8516.2|8517.4|8516.2|8515.9|8514.5|135
1750985400000|2025-06-27 00:50:00|8517.2|8515.7|8516.3|8515.4|8518.1|8516.9|8515.5|8514.3|272
1750985700000|2025-06-27 00:55:00|8516.5|8515.6|8515.9|8514.4|8517.3|8516.1|8515.1|8514.2|328
1750986000000|2025-06-27 01:00:00|8515.5|8514.6|8517.5|8516|8517.7|8516.3|8515.5|8514.1|257
1750986300000|2025-06-27 01:05:00|8517.6|8516.1|8518.8|8517.3|8519.4|8518.2|8517.1|8515.8|138
1750986600000|2025-06-27 01:10:00|8518.4|8517.5|8517.1|8516.2|8519|8517.7|8517.1|8516|124
1750986900000|2025-06-27 01:15:00|8517.4|8515.9|8517.5|8516|8518.2|8516.8|8516.6|8515.3|139
1750987200000|2025-06-27 01:20:00|8517.4|8515.9|8516.8|8515.3|8518.3|8516.8|8516.7|8515.2|145
1750987500000|2025-06-27 01:25:00|8516.7|8515.2|8517|8515.5|8518|8516.5|8516.7|8515.2|156
1750987800000|2025-06-27 01:30:00|8516.9|8515.4|8516.8|8515.3|8517.4|8515.9|8516|8514.5|178
1750988100000|2025-06-27 01:35:00|8516.9|8515.4|8516.1|8514.6|8517|8515.7|8515.5|8514.4|175
1750988400000|2025-06-27 01:40:00|8516.2|8514.7|8515.7|8514.8|8516.7|8515.2|8515.5|8514.1|162
1750988700000|2025-06-27 01:45:00|8516.1|8514.6|8517.4|8515.9|8517.9|8516.5|8515.2|8513.9|277
1750989000000|2025-06-27 01:50:00|8517.5|8516|8519|8518.1|8519.2|8518.1|8516.7|8515.6|256
1750989300000|2025-06-27 01:55:00|8519.1|8518.2|8518.3|8517.4|8519.2|8518.3|8517.6|8516.7|189
1750989600000|2025-06-27 02:00:00|8518.2|8517.3|8517.1|8516.2|8518.4|8517.5|8516.8|8515.9|147
1750989900000|2025-06-27 02:05:00|8517|8516.1|8517|8516.1|8518.1|8517.2|8516.8|8515.5|108
1750990200000|2025-06-27 02:10:00|8516.9|8516|8517|8516.1|8517.7|8516.4|8516.4|8515.5|138
1750990500000|2025-06-27 02:15:00|8516.9|8516|8516.7|8515.8|8517.2|8516|8515.7|8514.5|145
1750990800000|2025-06-27 02:20:00|8516.8|8515.9|8515.4|8513.9|8517.2|8516|8515.1|8513.8|132
1750991100000|2025-06-27 02:25:00|8515.5|8514|8514|8513.1|8515.7|8514.5|8513.9|8512.7|89
1750991400000|2025-06-27 02:30:00|8514.1|8513.2|8513.5|8512.6|8514.4|8513.4|8513|8511.7|97
1750991700000|2025-06-27 02:35:00|8513.6|8512.7|8511.6|8510.7|8514.1|8513.1|8511.6|8510.6|131
1750992000000|2025-06-27 02:40:00|8511.7|8510.8|8512.7|8511.8|8512.9|8511.9|8508.8|8507.5|194
1750992300000|2025-06-27 02:45:00|8513|8511.5|8512.5|8511.6|8513.2|8512.3|8512.4|8511.2|114
1750992600000|2025-06-27 02:50:00|8512.4|8511.5|8513.4|8512.5|8513.7|8512.8|8512.3|8511.4|86
1750992900000|2025-06-27 02:55:00|8513.2|8512.3|8513.5|8512.6|8513.8|8512.9|8512.7|8511.8|101
1750993200000|2025-06-27 03:00:00|8513.6|8512.7|8514.2|8513.3|8514.2|8513.3|8513.2|8512|121
1750993500000|2025-06-27 03:05:00|8514.3|8513.4|8514.3|8513.4|8514.6|8513.6|8513.6|8512.7|112
1750993800000|2025-06-27 03:10:00|8514.4|8513.5|8515.6|8514.1|8515.6|8514.5|8514.1|8512.9|77
1750994100000|2025-06-27 03:15:00|8515.1|8514.2|8514.3|8513.4|8515.6|8514.5|8514.2|8513.1|75
1750994400000|2025-06-27 03:20:00|8514.4|8513.5|8514.9|8514|8515.1|8514.1|8514.1|8512.9|112
1750994700000|2025-06-27 03:25:00|8515|8514.1|8516|8515.1|8517|8515.7|8514.9|8513.8|120
1750995000000|2025-06-27 03:30:00|8515.9|8515|8515.2|8514.3|8516.9|8516|8515.2|8514.2|111
1750995300000|2025-06-27 03:35:00|8515.1|8514.2|8516.2|8515.3|8516.6|8515.5|8515.1|8513.9|80
1750995600000|2025-06-27 03:40:00|8516.1|8515.2|8516.4|8514.9|8516.6|8515.5|8515.8|8514.5|77
1750995900000|2025-06-27 03:45:00|8516.1|8515.2|8515.8|8514.9|8516.2|8515.3|8515.3|8514|102
1750996200000|2025-06-27 03:50:00|8515.1|8514.2|8515.7|8514.8|8515.8|8514.9|8513.9|8512.7|218
1750996500000|2025-06-27 03:55:00|8515.8|8514.9|8515.3|8513.8|8516.2|8515.3|8515|8513.7|97
1750996800000|2025-06-27 04:00:00|8515.2|8513.7|8515.9|8515|8516.4|8515.5|8514.4|8513|118
1750997100000|2025-06-27 04:05:00|8515.8|8514.9|8514.8|8513.9|8515.9|8515|8514.8|8513.9|84
1750997400000|2025-06-27 04:10:00|8514.9|8514|8514.8|8513.9|8515.6|8514.7|8514.6|8513.2|90
1750997700000|2025-06-27 04:15:00|8515.1|8513.6|8515.5|8514.6|8515.6|8514.7|8514.3|8513.2|78
1750998000000|2025-06-27 04:20:00|8515.4|8514.5|8515.8|8514.3|8516.7|8515.5|8515.4|8514.3|75
1750998300000|2025-06-27 04:25:00|8515.5|8514|8516.1|8515.2|8516.9|8515.8|8515.1|8513.8|79
1750998600000|2025-06-27 04:30:00|8516.3|8515.4|8515.4|8514.5|8516.6|8515.5|8515.3|8514.2|105
1750998900000|2025-06-27 04:35:00|8515.6|8514.1|8516.2|8515.3|8516.5|8515.3|8514.9|8513.6|84
1750999200000|2025-06-27 04:40:00|8516.5|8515|8516|8514.5|8517.2|8516|8515.8|8514.3|63
1750999500000|2025-06-27 04:45:00|8516.2|8514.7|8516.6|8515.1|8517.4|8516|8516.2|8514.7|92
1750999800000|2025-06-27 04:50:00|8516.4|8514.9|8517.1|8515.6|8517.2|8516|8516.2|8514.9|83
1751000100000|2025-06-27 04:55:00|8517.2|8515.7|8515.5|8514.6|8517.2|8515.7|8515.5|8514.5|81
1751000400000|2025-06-27 05:00:00|8516|8514.5|8515.7|8514.2|8516.1|8514.9|8515.2|8514|109
1751000700000|2025-06-27 05:05:00|8515.6|8514.1|8515.7|8514.2|8515.8|8514.3|8515.1|8513.6|89
1751001000000|2025-06-27 05:10:00|8515.6|8514.1|8514.8|8513.9|8515.7|8514.4|8514.7|8513.4|102
1751001300000|2025-06-27 05:15:00|8515.1|8513.6|8515.8|8514.3|8516|8514.5|8514.7|8513.4|104
1751001600000|2025-06-27 05:20:00|8515.7|8514.2|8516.1|8514.6|8516.4|8514.9|8515.4|8513.9|145
1751001900000|2025-06-27 05:25:00|8516|8514.5|8516.2|8514.7|8516.3|8514.9|8515|8513.5|134
1751002200000|2025-06-27 05:30:00|8516.3|8514.8|8516|8514.5|8516.6|8515.4|8515|8513.8|120
1751002500000|2025-06-27 05:35:00|8516.1|8514.6|8517.4|8516.5|8518.9|8517.6|8515.9|8514.4|206
1751002800000|2025-06-27 05:40:00|8517.5|8516.6|8518|8516.5|8518.6|8517.4|8517.3|8516.3|160
1751003100000|2025-06-27 05:45:00|8518.1|8516.6|8517.7|8516.8|8518.4|8517.5|8517.1|8515.9|122
1751003400000|2025-06-27 05:50:00|8517.6|8516.7|8516.1|8515.2|8518|8516.8|8515.7|8514.8|134
1751003700000|2025-06-27 05:55:00|8516|8515.1|8516.5|8515|8517.1|8515.9|8514.9|8513.7|165
1751004000000|2025-06-27 06:00:00|8516.6|8515.1|8515.5|8514.6|8518.9|8518|8514.9|8513.7|199
1751004300000|2025-06-27 06:05:00|8515.8|8514.3|8515.7|8514.2|8516.4|8515.3|8514.6|8513.5|149
1751004600000|2025-06-27 06:10:00|8515.3|8514.4|8515|8513.5|8516.5|8515.3|8514.6|8513.3|215
1751004900000|2025-06-27 06:15:00|8514.7|8513.8|8518.5|8517.6|8518.9|8517.8|8514.7|8513.8|234
1751005200000|2025-06-27 06:20:00|8518.4|8517.5|8520.4|8519.5|8520.6|8519.7|8518|8516.8|205
1751005500000|2025-06-27 06:25:00|8520.3|8519.4|8521.2|8520.3|8521.6|8520.6|8519.8|8518.8|140
1751005800000|2025-06-27 06:30:00|8521.3|8520.4|8521.7|8520.2|8522|8521.1|8520.9|8519.6|170
1751006100000|2025-06-27 06:35:00|8521.8|8520.3|8522.4|8521.5|8523.2|8522.3|8520.5|8519.3|165
1751006400000|2025-06-27 06:40:00|8522.3|8521.4|8523.9|8520.9|8523.9|8522.5|8521.7|8520.4|233
1751006700000|2025-06-27 06:45:00|8525.2|8523.7|8526.5|8525.6|8527.7|8526.3|8524.1|8522.4|332
1751007000000|2025-06-27 06:50:00|8526.4|8525.5|8523.2|8522.3|8526.4|8525.5|8523|8521.9|219
1751007300000|2025-06-27 06:55:00|8523.3|8522.4|8525.1|8523.6|8525.2|8523.7|8522.7|8521.6|252
1751007600000|2025-06-27 07:00:00|8525.2|8523.7|8528.1|8527.2|8528.4|8527.2|8524.5|8522.7|332
1751007900000|2025-06-27 07:05:00|8527.5|8526.6|8527.2|8526.3|8527.6|8526.6|8524.5|8523.5|279
1751008200000|2025-06-27 07:10:00|8527.3|8526.4|8529.5|8528.6|8530.1|8529|8526.8|8525.9|232
1751008500000|2025-06-27 07:15:00|8529.4|8528.5|8525.5|8524.6|8530|8529.1|8525.3|8524.4|211
1751008800000|2025-06-27 07:20:00|8525.4|8524.5|8525.3|8523.8|8526.1|8524.8|8524.2|8523.3|195
1751009100000|2025-06-27 07:25:00|8525.2|8523.7|8527.4|8526.5|8527.6|8526.5|8524.3|8522.9|223
1751009400000|2025-06-27 07:30:00|8527.7|8526.2|8526.8|8525.9|8529.9|8528.4|8526.7|8525.8|222
1751009700000|2025-06-27 07:35:00|8526.7|8525.8|8525.6|8524.7|8528|8527.1|8525.2|8524.3|189
1751010000000|2025-06-27 07:40:00|8525.5|8524.6|8526.2|8525.3|8526.6|8525.7|8524|8523.1|164
1751010300000|2025-06-27 07:45:00|8526.1|8525.2|8525.4|8524.5|8526.4|8525.5|8524.7|8523.8|158
1751010600000|2025-06-27 07:50:00|8525.3|8524.4|8526.3|8525.4|8527.4|8526.5|8525.3|8524.3|170
1751010900000|2025-06-27 07:55:00|8526.2|8525.3|8526.7|8525.8|8527.6|8526.7|8525.5|8524.5|237
1751011200000|2025-06-27 08:00:00|8526.6|8525.7|8529.8|8528.9|8531.3|8530.2|8525.5|8524.6|259
1751011500000|2025-06-27 08:05:00|8529.7|8528.8|8529.4|8528.5|8530.9|8529.9|8528.7|8527.8|173
1751011800000|2025-06-27 08:10:00|8529.9|8529|8529.6|8528.1|8531.3|8530.4|8529.3|8528.1|160
1751012100000|2025-06-27 08:15:00|8529.7|8528.2|8529|8527.5|8529.7|8528.4|8527.9|8526.7|154
1751012400000|2025-06-27 08:20:00|8528.6|8527.7|8526.4|8525.5|8528.8|8527.9|8525.5|8524.1|157
1751012700000|2025-06-27 08:25:00|8526.3|8525.4|8524.3|8523.4|8526.3|8525.4|8524|8523.1|125
1751013000000|2025-06-27 08:30:00|8524.4|8523.5|8525.3|8524.4|8525.4|8524.5|8523.3|8522.2|141
1751013300000|2025-06-27 08:35:00|8525.4|8524.5|8526.4|8525.5|8527.4|8526.4|8524.2|8523.3|188
1751013600000|2025-06-27 08:40:00|8526.5|8525.6|8524.6|8523.7|8527|8526.1|8524|8523.1|139
1751013900000|2025-06-27 08:45:00|8524.7|8523.8|8524.3|8523.4|8525.4|8524.5|8524|8523.1|125
1751014200000|2025-06-27 08:50:00|8524.4|8523.5|8522.9|8522|8525.1|8524|8522.7|8521.8|180
1751014500000|2025-06-27 08:55:00|8522.8|8521.9|8520.6|8519.7|8522.8|8521.9|8520.1|8519.1|148
1751014800000|2025-06-27 09:00:00|8520.5|8519.6|8520|8519.1|8520.5|8519.6|8518.2|8517.3|178
1751015100000|2025-06-27 09:05:00|8520.3|8519.4|8519.1|8518.2|8520.3|8519.4|8517.7|8516.8|184
1751015400000|2025-06-27 09:10:00|8519|8518.1|8520|8519.1|8520|8519.1|8518.6|8517.5|171
1751015700000|2025-06-27 09:15:00|8519.9|8519|8521.2|8519.7|8521.2|8520|8519.3|8518.1|150
1751016000000|2025-06-27 09:20:00|8521.5|8520|8520.8|8519.9|8521.9|8521|8520.7|8519.4|128
1751016300000|2025-06-27 09:25:00|8520.7|8519.8|8521.9|8520.4|8522.3|8521|8520.2|8519.3|128
1751016600000|2025-06-27 09:30:00|8522|8520.5|8523.8|8522.3|8524.1|8522.9|8521.7|8520.3|149
1751016900000|2025-06-27 09:35:00|8523.7|8522.2|8522.2|8521.3|8523.9|8522.4|8522.2|8521|77
1751017200000|2025-06-27 09:40:00|8522.1|8521.2|8522.9|8522|8523.8|8522.8|8521.8|8520.9|115
1751017500000|2025-06-27 09:45:00|8523|8522.1|8523.7|8522.8|8524.3|8523.2|8522.6|8521.7|99
1751017800000|2025-06-27 09:50:00|8523.5|8522.6|8523.5|8522.6|8524|8523|8522.4|8521.5|134
1751018100000|2025-06-27 09:55:00|8523.3|8522.4|8522.7|8521.8|8523.3|8522.4|8521.3|8520.2|208
1751018400000|2025-06-27 10:00:00|8522.5|8521.6|8522.1|8521.2|8522.5|8521.6|8521.1|8519.9|204
1751018700000|2025-06-27 10:05:00|8522.2|8521.3|8524.5|8523|8524.6|8523.7|8521.9|8521|199
1751019000000|2025-06-27 10:10:00|8524.4|8522.9|8525.3|8524.4|8525.3|8524.4|8523.3|8522.1|134
1751019300000|2025-06-27 10:15:00|8524.9|8524|8524.1|8523.2|8525.4|8524.3|8523.5|8522.4|191
1751019600000|2025-06-27 10:20:00|8524.2|8523.3|8524.2|8522.7|8524.6|8523.7|8523|8521.9|152
1751019900000|2025-06-27 10:25:00|8523.9|8523|8525|8523.5|8525.5|8524.6|8523.5|8522.6|134
1751020200000|2025-06-27 10:30:00|8524.9|8523.4|8527.5|8526.6|8528.2|8527.3|8524.2|8523.1|156
1751020500000|2025-06-27 10:35:00|8527.4|8526.5|8529.8|8528.9|8530.3|8529.3|8527.4|8526.4|160
1751020800000|2025-06-27 10:40:00|8529.7|8528.8|8529.4|8528.5|8530.4|8529.3|8528.4|8527.5|122
1751021100000|2025-06-27 10:45:00|8529.3|8528.4|8530.8|8529.9|8531|8530.1|8529.3|8528.4|152
1751021400000|2025-06-27 10:50:00|8530.9|8530|8533.6|8532.7|8533.8|8532.7|8530.6|8529.7|121
1751021700000|2025-06-27 10:55:00|8533.7|8532.8|8535.9|8535|8537.1|8536|8533.2|8532.3|351
1751022000000|2025-06-27 11:00:00|8536|8535.1|8534.8|8533.9|8536.8|8535.3|8533.6|8532.4|346
1751022300000|2025-06-27 11:05:00|8534.7|8533.8|8532.8|8531.9|8534.8|8533.9|8532.7|8531.8|142
1751022600000|2025-06-27 11:10:00|8532.9|8532|8533.7|8532.2|8534.1|8533.2|8532.8|8531.9|98
1751022900000|2025-06-27 11:15:00|8533.9|8532.4|8533.9|8532.4|8534.8|8533.4|8533.3|8532.1|124
1751023200000|2025-06-27 11:20:00|8533.7|8532.8|8534.6|8533.7|8535|8533.9|8532.5|8531.6|120
1751023500000|2025-06-27 11:25:00|8534.9|8534|8533.5|8532.6|8535.6|8534.7|8532.4|8531.5|149
1751023800000|2025-06-27 11:30:00|8533.4|8532.5|8532.8|8531.9|8533.9|8532.9|8532.6|8531.7|137
1751024100000|2025-06-27 11:35:00|8532.5|8531.6|8531.7|8530.8|8533.6|8532.5|8531.6|8530.4|159
1751024400000|2025-06-27 11:40:00|8531.6|8530.7|8531.1|8530.2|8532.2|8531.3|8530.5|8529.6|142
1751024700000|2025-06-27 11:45:00|8531.2|8530.3|8530.2|8529.3|8531.7|8530.8|8530.2|8529|119
1751025000000|2025-06-27 11:50:00|8530.3|8529.4|8528.4|8527.5|8531.2|8530.3|8528|8527|164
1751025300000|2025-06-27 11:55:00|8528.5|8527.6|8527.6|8526.7|8530.2|8529|8527.4|8526.5|287
1751025600000|2025-06-27 12:00:00|8527.7|8526.8|8528.7|8527.8|8530.8|8529.9|8526.4|8525.2|276
1751025900000|2025-06-27 12:05:00|8529|8528.1|8529.7|8528.8|8531.3|8530.4|8528.5|8527.6|223
1751026200000|2025-06-27 12:10:00|8529.6|8528.7|8533.4|8532.5|8533.5|8532.6|8529.4|8528.5|252
1751026500000|2025-06-27 12:15:00|8533.5|8532.6|8531.4|8530.5|8533.9|8533|8530.7|8529.4|240
1751026800000|2025-06-27 12:20:00|8531.9|8530.4|8532.4|8531.5|8533.1|8531.7|8530.7|8529.8|275
1751027100000|2025-06-27 12:25:00|8532.3|8531.4|8539.3|8532.4|8540.4|8533.3|8531.9|8530.1|269
1751027400000|2025-06-27 12:30:00|8539.4|8532.3|8540.5|8539|8540.9|8540|8536.2|8529.1|820
1751027700000|2025-06-27 12:35:00|8540.4|8538.9|8537|8536.1|8540.4|8538.9|8536.6|8535.3|445
1751028000000|2025-06-27 12:40:00|8536.9|8536|8533.6|8532.7|8537.5|8536.6|8533.6|8532.4|422
1751028300000|2025-06-27 12:45:00|8533.9|8532.4|8537|8536.1|8537.4|8536.2|8533.4|8532.4|390
1751028600000|2025-06-27 12:50:00|8537.2|8535.7|8544.6|8543.1|8544.6|8543.1|8537|8535.7|413
1751028900000|2025-06-27 12:55:00|8544.4|8543.5|8549.6|8548.7|8550.4|8549.3|8544.4|8543.4|609
1751029200000|2025-06-27 13:00:00|8549.9|8548.4|8545.5|8544.6|8552|8550.7|8545.5|8544.6|708
1751029500000|2025-06-27 13:05:00|8545.4|8544.5|8545.8|8544.9|8548|8546.9|8544.9|8544|391
1751029800000|2025-06-27 13:10:00|8545.9|8545|8548.9|8548|8549.4|8548.4|8545.8|8544.9|308
1751030100000|2025-06-27 13:15:00|8549|8548.1|8546.9|8545.4|8549.1|8548.2|8545.4|8544.4|283
1751030400000|2025-06-27 13:20:00|8546.4|8545.5|8546.7|8545.8|8549.1|8547.9|8545.5|8544.4|365
1751030700000|2025-06-27 13:25:00|8546.6|8545.7|8544.8|8543.9|8548.4|8547.2|8544.7|8543.8|318
1751031000000|2025-06-27 13:30:00|8544.7|8543.8|8545.9|8545|8547|8545.8|8542.7|8541.6|487
1751031300000|2025-06-27 13:35:00|8545.8|8544.9|8547.5|8546.6|8548.4|8547.4|8544.4|8543.5|433
1751031600000|2025-06-27 13:40:00|8547.7|8546.2|8546.2|8545.3|8548.2|8547|8545.1|8544.2|311
1751031900000|2025-06-27 13:45:00|8546.1|8545.2|8549.8|8548.9|8550.5|8549.6|8545.6|8544.7|278
1751032200000|2025-06-27 13:50:00|8549.9|8549|8548.9|8548|8550.8|8549.9|8548.2|8547.3|266
1751032500000|2025-06-27 13:55:00|8548.8|8547.9|8549.8|8545.2|8550.3|8549.3|8547.5|8545.2|299
1751032800000|2025-06-27 14:00:00|8550.5|8544.6|8548.8|8547.9|8551.6|8548.6|8547.5|8544.6|342
1751033100000|2025-06-27 14:05:00|8548.7|8547.8|8549.8|8548.9|8551.6|8550.7|8548.5|8547.6|305
1751033400000|2025-06-27 14:10:00|8550|8548.5|8549|8548.1|8550|8548.9|8547.6|8546.7|326
1751033700000|2025-06-27 14:15:00|8549.1|8548.2|8549.3|8548.4|8550.8|8549.9|8547.9|8547|200
1751034000000|2025-06-27 14:20:00|8549.4|8548.5|8550|8549.1|8551.1|8550.2|8548.3|8547|314
1751034300000|2025-06-27 14:25:00|8549.9|8549|8550.1|8549.2|8551.9|8551|8549.9|8548.6|284
1751034600000|2025-06-27 14:30:00|8550|8549.1|8547.6|8546.7|8550.7|8549.8|8547.5|8546.6|265
1751034900000|2025-06-27 14:35:00|8547.5|8546.6|8547|8546.1|8549.1|8548.2|8546.1|8545.2|447
1751035200000|2025-06-27 14:40:00|8547.1|8546.2|8544.8|8543.9|8547.7|8546.8|8544.8|8543.9|329
1751035500000|2025-06-27 14:45:00|8544.6|8543.7|8543.6|8542.7|8545.5|8544.6|8541.7|8540.8|364
1751035800000|2025-06-27 14:50:00|8543.3|8542.4|8543.5|8542.6|8544.8|8543.9|8542.5|8541.6|378
1751036100000|2025-06-27 14:55:00|8543.6|8542.7|8544.5|8543.6|8545|8544|8543.3|8542.3|438
1751036400000|2025-06-27 15:00:00|8544.7|8543.8|8543.7|8542.8|8546.3|8545.4|8543.6|8542.6|443
1751036700000|2025-06-27 15:05:00|8543.4|8542.5|8544|8543.1|8545.1|8544.1|8542.8|8541.9|216
1751037000000|2025-06-27 15:10:00|8544.1|8543.2|8544.1|8543.2|8545.1|8544.2|8542.8|8541.9|217
1751037300000|2025-06-27 15:15:00|8544.2|8543.3|8545.6|8544.7|8545.8|8544.8|8543.3|8542.4|238
1751037600000|2025-06-27 15:20:00|8545.7|8544.8|8544|8543.1|8546.3|8545.4|8543.7|8542.8|218
1751037900000|2025-06-27 15:25:00|8544.4|8543.5|8542.6|8541.7|8544.5|8543.6|8542.4|8541.5|177
1751038200000|2025-06-27 15:30:00|8542.7|8541.8|8544.8|8543.9|8545.2|8544.3|8542.3|8541.3|259
1751038500000|2025-06-27 15:35:00|8544.9|8544|8546.2|8545.3|8546.7|8545.8|8544.1|8543.2|229
1751038800000|2025-06-27 15:40:00|8546.3|8545.4|8545|8544.1|8546.4|8545.5|8544.2|8543|252
1751039100000|2025-06-27 15:45:00|8545.3|8544.4|8547.8|8546.9|8549.1|8548.2|8545.1|8543.6|217
1751039400000|2025-06-27 15:50:00|8547.9|8547|8545.3|8544.4|8548.4|8547.5|8545.3|8544.4|198
1751039700000|2025-06-27 15:55:00|8545.1|8544.2|8547|8545.5|8547.1|8546.1|8544.8|8543.6|228
1751040000000|2025-06-27 16:00:00|8547.2|8546.3|8547.7|8546.8|8548.5|8547.4|8546.1|8544.9|254
1751040300000|2025-06-27 16:05:00|8548|8546.5|8548.3|8547.4|8548.5|8547.6|8547.3|8546|181
1751040600000|2025-06-27 16:10:00|8548.2|8547.3|8549.8|8548.9|8550|8549.1|8547.4|8546.5|200
1751040900000|2025-06-27 16:15:00|8549.7|8548.8|8547.7|8546.8|8549.9|8549|8547|8545.8|171
1751041200000|2025-06-27 16:20:00|8547.5|8546.6|8547.9|8546.4|8549.2|8547.7|8546.9|8545.6|189
1751041500000|2025-06-27 16:25:00|8547.8|8546.3|8548.8|8547.9|8549.7|8548.5|8547.1|8546.2|192
1751041800000|2025-06-27 16:30:00|8548.6|8547.7|8550.6|8549.7|8550.7|8549.8|8548.6|8547.7|167
1751042100000|2025-06-27 16:35:00|8550.5|8549.6|8549.4|8548.5|8551.2|8550.3|8549.3|8548.4|193
1751042400000|2025-06-27 16:40:00|8549.5|8548.6|8548.8|8547.9|8549.8|8548.9|8548.6|8547.7|131
1751042700000|2025-06-27 16:45:00|8549|8548.1|8552.4|8551.5|8552.4|8551.5|8548.8|8547.9|147
1751043000000|2025-06-27 16:50:00|8552.2|8551.3|8551.8|8550.9|8552.9|8552|8551.5|8550.6|173
1751043300000|2025-06-27 16:55:00|8551.5|8550.6|8552.2|8551.3|8553.4|8552.5|8550.7|8549.8|247
1751043600000|2025-06-27 17:00:00|8552.3|8551.4|8550.8|8549.9|8553.2|8552.1|8550.3|8549.4|232
1751043900000|2025-06-27 17:05:00|8550.7|8549.8|8550.2|8549.3|8551|8550.1|8549.6|8548.5|141
1751044200000|2025-06-27 17:10:00|8550.3|8549.4|8549.5|8548.6|8550.4|8549.4|8549.2|8548.3|82
1751044500000|2025-06-27 17:15:00|8549.6|8548.7|8548.5|8547.6|8549.9|8548.7|8548.4|8547.3|147
1751044800000|2025-06-27 17:20:00|8548.6|8547.7|8547.7|8546.8|8549.5|8548.3|8545.9|8545|220
1751045100000|2025-06-27 17:25:00|8547.6|8546.7|8549.2|8547.7|8550.8|8549.6|8547.6|8546.7|231
1751045400000|2025-06-27 17:30:00|8549|8547.5|8549.3|8547.8|8550.1|8548.8|8548|8546.8|185
1751045700000|2025-06-27 17:35:00|8549|8548.1|8548.6|8547.7|8549.5|8548.4|8546.9|8545.7|184
1751046000000|2025-06-27 17:40:00|8548.5|8547.6|8549.8|8548.9|8550.7|8549.8|8546.9|8545.9|254
1751046300000|2025-06-27 17:45:00|8549.9|8549|8548.1|8546.6|8550.7|8549.8|8548|8546.5|612
1751046600000|2025-06-27 17:50:00|8548|8546.5|8546.4|8544.9|8549.4|8548.1|8546|8544.9|428
1751046900000|2025-06-27 17:55:00|8546.6|8545.1|8547|8546.1|8547.4|8546.4|8544.6|8543.7|399
1751047200000|2025-06-27 18:00:00|8547.1|8546.2|8545.4|8544.5|8548.3|8547.1|8545|8544.1|341
1751047500000|2025-06-27 18:05:00|8545.5|8544.6|8544.4|8543.5|8545.9|8544.7|8543.6|8542.4|341
1751047800000|2025-06-27 18:10:00|8544.6|8543.7|8544|8543.1|8544.8|8543.9|8542.8|8541.9|245
1751048100000|2025-06-27 18:15:00|8543.9|8543|8544.2|8543.3|8545|8544.1|8543.6|8542.4|190
1751048400000|2025-06-27 18:20:00|8544|8543.1|8544.8|8543.9|8545.1|8544|8542.4|8541.5|204
1751048700000|2025-06-27 18:25:00|8544.7|8543.8|8544.5|8543.6|8545|8544|8544.1|8543.1|233
1751049000000|2025-06-27 18:30:00|8544.3|8543.4|8543.1|8541.6|8545.6|8544.4|8542.6|8541.3|267
1751049300000|2025-06-27 18:35:00|8543.2|8541.7|8542.6|8541.1|8543.6|8542.3|8542.1|8540.7|212
1751049600000|2025-06-27 18:40:00|8542.2|8540.7|8543.2|8542.3|8543.6|8542.7|8541.6|8540.7|214
1751049900000|2025-06-27 18:45:00|8543.3|8542.4|8542.5|8541.6|8543.8|8542.9|8541.4|8540.4|187
1751050200000|2025-06-27 18:50:00|8542.4|8541.5|8542.9|8542|8543.3|8542.3|8541.4|8540.2|287
1751050500000|2025-06-27 18:55:00|8542.8|8541.9|8542.4|8541.5|8543.1|8542.2|8541.2|8540.3|178
1751050800000|2025-06-27 19:00:00|8542.3|8541.4|8542.8|8541.3|8543.5|8542.6|8542|8540.7|216
1751051100000|2025-06-27 19:05:00|8542.7|8541.2|8543|8542.1|8543.4|8542.5|8542|8541.1|187
1751051400000|2025-06-27 19:10:00|8543.2|8542.3|8543.6|8542.7|8544|8543|8542.9|8541.7|94
1751051700000|2025-06-27 19:15:00|8543.4|8542.5|8543.5|8542.6|8544.1|8543.2|8543.2|8542|93
1751052000000|2025-06-27 19:20:00|8543.6|8542.7|8543.6|8542.7|8543.9|8542.9|8543|8542.1|118
1751052300000|2025-06-27 19:25:00|8543.5|8542.6|8543|8542.1|8543.8|8542.9|8542.8|8541.9|115
1751052600000|2025-06-27 19:30:00|8542.9|8542|8541.6|8540.1|8542.9|8542|8541.2|8540|137
1751052900000|2025-06-27 19:35:00|8541.4|8540.5|8541.5|8540.6|8541.7|8540.7|8540.7|8539.6|125
1751053200000|2025-06-27 19:40:00|8541.4|8540.5|8541.3|8540.4|8541.9|8541|8540.9|8539.9|139
1751053500000|2025-06-27 19:45:00|8541.2|8540.3|8540.4|8538.9|8542.1|8541.1|8539.4|8538.2|200
1751053800000|2025-06-27 19:50:00|8540.1|8539.2|8541|8539.5|8541.1|8540|8539.8|8538.5|166
1751054100000|2025-06-27 19:55:00|8540.9|8539.4|8541.2|8540.3|8541.6|8540.4|8540|8538.8|275
1751054400000|2025-06-27 20:00:00|8541.1|8540.2|8541.4|8539.9|8541.9|8540.7|8540.9|8539.5|236
1751054700000|2025-06-27 20:05:00|8541.5|8540|8540.9|8539.4|8541.6|8540.1|8540.4|8538.9|110
1751055000000|2025-06-27 20:10:00|8541.1|8539.6|8541.9|8540.4|8541.9|8540.4|8541.1|8539.6|74
1751055300000|2025-06-27 20:15:00|8542|8540.5|8541.4|8539.9|8542.7|8541.2|8541|8539.5|132
1751055600000|2025-06-27 20:20:00|8541.6|8540.1|8541.3|8539.8|8542.1|8540.6|8541|8539.5|128
1751055900000|2025-06-27 20:25:00|8541.2|8539.7|8542|8540.5|8542.3|8540.8|8541|8539.5|155
1751056200000|2025-06-27 20:30:00|8542.2|8540.7|8541.5|8540|8542.2|8540.7|8541.4|8539.9|88
1751056500000|2025-06-27 20:35:00|8541.6|8540.1|8541.8|8540.3|8542.2|8540.7|8541.5|8540|39
1751056800000|2025-06-27 20:40:00|8542|8540.5|8543.3|8541.8|8543.3|8541.8|8541.4|8539.9|81
1751057100000|2025-06-27 20:45:00|8543.2|8541.7|8542.9|8541.4|8543.7|8542.2|8542.8|8541.3|297
1751057400000|2025-06-27 20:50:00|8543|8541.5|8543.3|8541.8|8545.5|8544|8542.9|8541.4|313
1751057700000|2025-06-27 20:55:00|8543.7|8541.3|8547.6|8535.7|8549.7|8541.5|8543.1|8535|285
1751227200000|2025-06-29 20:00:00|8561.1|8548.5|8564.2|8543.2|8565.3|8548.5|8560.1|8543.2|12
1751227500000|2025-06-29 20:05:00|8564.1|8543.1|8557.2|8550.7|8564.2|8550.7|8555.6|8543.1|10
1751228100000|2025-06-29 20:15:00|8562|8548.8|8562|8549.8|8568.8|8549.8|8562|8545.6|14
1751228400000|2025-06-29 20:20:00|8559.9|8553.4|8562.9|8550.9|8562.9|8553.4|8559.9|8550.9|2
1751228700000|2025-06-29 20:25:00|8562.7|8551.1|8562.7|8551.1|8562.7|8551.1|8562.7|8551.1|1
1751229000000|2025-06-29 20:30:00|8570.8|8549.8|8562.7|8551.1|8570.9|8551.1|8562.7|8549.8|5
1751229300000|2025-06-29 20:35:00|8560.2|8553.7|8558.6|8552.1|8562.3|8553.7|8558.6|8550.3|3
1751229600000|2025-06-29 20:40:00|8562.8|8548|8564.5|8550.6|8564.5|8550.6|8562.8|8548|4
1751229900000|2025-06-29 20:45:00|8560.8|8554.3|8560.8|8554.3|8562.1|8555.6|8560.8|8554.3|5
1751230200000|2025-06-29 20:50:00|8561.5|8549.8|8561.8|8549.8|8562.1|8549.8|8561.5|8549.5|3
1751230500000|2025-06-29 20:55:00|8562.3|8549.4|8562|8549.4|8562.3|8549.4|8562|8549.4|2
1751230800000|2025-06-29 21:00:00|8569.8|8547.9|8561|8550.9|8569.8|8550.9|8559.2|8537.3|11
1751231100000|2025-06-29 21:05:00|8560.9|8551.9|8560.6|8548.7|8562.3|8551.9|8560.1|8548.2|12
1751231400000|2025-06-29 21:10:00|8562.1|8550.2|8559.6|8547.7|8562.3|8550.4|8557.8|8547.3|44
1751231700000|2025-06-29 21:15:00|8558|8546.1|8555.9|8547.3|8558.6|8548|8555.6|8545.5|59
1751232000000|2025-06-29 21:20:00|8556|8547.2|8555.9|8547.3|8556.3|8547.3|8554.9|8544.3|14
1751232300000|2025-06-29 21:25:00|8556.1|8547.2|8557.8|8547.7|8558.6|8548.1|8552.2|8541.7|48
1751232600000|2025-06-29 21:30:00|8556.9|8548.6|8554.4|8542.5|8558.6|8549.7|8554.4|8542.5|96
1751232900000|2025-06-29 21:35:00|8554.5|8542.6|8557.1|8547.4|8557.3|8547.4|8550.7|8541.2|75
1751233200000|2025-06-29 21:40:00|8557.3|8547.6|8555.2|8547.6|8557.9|8548.2|8552.9|8547.3|25
1751233500000|2025-06-29 21:45:00|8555|8547.5|8557.1|8546.6|8557.1|8547.9|8555|8546.6|37
1751233800000|2025-06-29 21:50:00|8557.2|8546.5|8555|8547.4|8557.3|8547.7|8554.2|8546.5|40
1751234100000|2025-06-29 21:55:00|8555.1|8547|8554.9|8545.4|8555.1|8547|8553.7|8545.4|27
1751234400000|2025-06-29 22:00:00|8557.1|8545.8|8551.5|8548|8557.1|8549|8549.1|8543.7|364
1751234700000|2025-06-29 22:05:00|8551.6|8547.8|8550.7|8548.3|8553.4|8549.7|8549.6|8547.4|140
1751235000000|2025-06-29 22:10:00|8550.8|8548.2|8549.2|8547.7|8550.9|8548.5|8548.4|8546.9|99
1751235300000|2025-06-29 22:15:00|8548.9|8547.4|8549.5|8548|8550.2|8548.3|8548.6|8547.1|498
1751235600000|2025-06-29 22:20:00|8549.6|8548.1|8548.7|8547.2|8549.8|8548.3|8548.6|8547.1|478
1751235900000|2025-06-29 22:25:00|8548.6|8547.1|8547.1|8545.6|8549|8547.5|8547.1|8545.6|211
1751236200000|2025-06-29 22:30:00|8547|8545.5|8547.3|8545.8|8548.6|8547.1|8547|8545.5|145
1751236500000|2025-06-29 22:35:00|8547.4|8545.9|8546.9|8545.4|8548.1|8546.6|8546.8|8545.3|111
1751236800000|2025-06-29 22:40:00|8546.8|8545.3|8546.6|8545.1|8547.2|8545.7|8546.1|8544.6|108
1751237100000|2025-06-29 22:45:00|8546.5|8545|8546.5|8545|8547.4|8545.9|8546.4|8544.9|72
1751237400000|2025-06-29 22:50:00|8546.7|8545.2|8547.7|8546.2|8548.3|8546.8|8546.1|8544.6|101
1751237700000|2025-06-29 22:55:00|8547.8|8546.3|8547.4|8545.9|8547.8|8546.3|8546.9|8545.4|111
1751238000000|2025-06-29 23:00:00|8547.3|8545.8|8549.9|8548.4|8550.5|8549|8547.1|8545.6|195
1751238300000|2025-06-29 23:05:00|8550|8548.5|8550.1|8548.6|8550.2|8548.7|8549.2|8547.7|97
1751238600000|2025-06-29 23:10:00|8550|8548.5|8550.8|8549.3|8550.8|8549.3|8549.4|8547.9|109
1751238900000|2025-06-29 23:15:00|8550.7|8549.2|8551.7|8550.8|8552.6|8551.2|8550.4|8548.9|112
1751239200000|2025-06-29 23:20:00|8551.8|8550.9|8551.9|8550.4|8552.6|8551.3|8551.4|8549.9|95
1751239500000|2025-06-29 23:25:00|8552|8550.5|8551.7|8550.2|8552.8|8551.3|8551.4|8549.9|82
1751239800000|2025-06-29 23:30:00|8551.8|8550.3|8551|8549.5|8552.1|8550.6|8550.6|8549.1|115
1751240100000|2025-06-29 23:35:00|8551.2|8549.7|8551|8549.5|8551.2|8549.7|8550.4|8548.9|71
1751240400000|2025-06-29 23:40:00|8551.1|8549.6|8550.8|8549.3|8551.1|8549.6|8550.1|8548.6|47
1751240700000|2025-06-29 23:45:00|8551|8549.5|8549.1|8547.6|8551.3|8549.8|8548.8|8547.3|94
1751241000000|2025-06-29 23:50:00|8549|8547.5|8549.2|8547.7|8549.9|8548.4|8548.8|8547.3|98
1751241300000|2025-06-29 23:55:00|8549.1|8547.6|8548.8|8547.3|8549.2|8547.7|8548.4|8546.9|78
1751241600000|2025-06-30 00:00:00|8548.9|8547.4|8547.5|8546.6|8549.4|8547.9|8547.4|8546.5|131
1751241900000|2025-06-30 00:05:00|8547.4|8546.5|8546.5|8545.6|8548.3|8546.9|8546.1|8545.1|152
1751242200000|2025-06-30 00:10:00|8546.7|8545.8|8546.4|8544.9|8547.2|8546.1|8546.1|8544.8|115
1751242500000|2025-06-30 00:15:00|8546.6|8545.1|8547.4|8545.9|8547.6|8546.4|8546.3|8544.8|126
1751242800000|2025-06-30 00:20:00|8547.3|8545.8|8547.3|8545.8|8548.1|8546.6|8546.8|8545.3|170
1751243100000|2025-06-30 00:25:00|8547.4|8545.9|8547.3|8545.8|8548.2|8546.7|8547.1|8545.6|184
1751243400000|2025-06-30 00:30:00|8547.4|8545.9|8546.7|8545.2|8547.5|8546.3|8546.5|8545|134
1751243700000|2025-06-30 00:35:00|8546.8|8545.3|8546.4|8544.9|8546.9|8545.4|8546.2|8544.7|79
1751244000000|2025-06-30 00:40:00|8546.5|8545|8546.6|8545.1|8546.8|8545.4|8545.9|8544.5|94
1751244300000|2025-06-30 00:45:00|8546.5|8545|8546.1|8545.2|8546.8|8545.7|8545.6|8544.5|116
1751244600000|2025-06-30 00:50:00|8546.2|8545.3|8546.7|8545.8|8548.6|8547.7|8546|8545.1|190
1751244900000|2025-06-30 00:55:00|8546.8|8545.9|8545.2|8543.7|8547.2|8546.3|8544.2|8543.3|230
1751245200000|2025-06-30 01:00:00|8544.9|8544|8544.6|8543.7|8545.9|8544.7|8544.2|8543.1|173
1751245500000|2025-06-30 01:05:00|8544.8|8543.3|8545.1|8543.6|8545.4|8543.9|8544.4|8543|111
1751245800000|2025-06-30 01:10:00|8545.3|8543.8|8546.6|8545.1|8547.1|8545.6|8545.2|8543.7|106
1751246100000|2025-06-30 01:15:00|8546.7|8545.2|8547.8|8546.3|8548.2|8546.9|8546.6|8545.1|217
1751246400000|2025-06-30 01:20:00|8547.7|8546.2|8547.1|8546.2|8548|8546.5|8546.4|8545|132
1751246700000|2025-06-30 01:25:00|8547.3|8545.8|8547.2|8546.3|8547.4|8546.5|8546.2|8545.3|100
1751247000000|2025-06-30 01:30:00|8547.3|8546.4|8548.7|8547.8|8548.8|8547.9|8547|8545.8|115
1751247300000|2025-06-30 01:35:00|8548.8|8547.9|8549.6|8548.1|8549.7|8548.3|8548.3|8547|96
1751247600000|2025-06-30 01:40:00|8549.7|8548.2|8547.1|8545.6|8549.7|8548.3|8546.3|8545.2|185
1751247900000|2025-06-30 01:45:00|8547.2|8545.7|8545.4|8544.5|8547.3|8545.8|8545.1|8544|144
1751248200000|2025-06-30 01:50:00|8545.2|8544.3|8544.3|8542.8|8545.9|8544.9|8543.2|8541.9|187
1751248500000|2025-06-30 01:55:00|8544.1|8542.6|8543.2|8541.7|8545.1|8544.1|8542.8|8541.5|232
1751248800000|2025-06-30 02:00:00|8543.3|8541.8|8543.3|8541.8|8545.3|8543.8|8542.7|8541.4|178
1751249100000|2025-06-30 02:05:00|8543.4|8541.9|8542.6|8541.1|8544.4|8543.2|8541.4|8539.9|183
1751249400000|2025-06-30 02:10:00|8542.7|8541.2|8542.8|8541.3|8543.6|8542.1|8542.4|8540.9|137
1751249700000|2025-06-30 02:15:00|8542.7|8541.2|8545.6|8544.7|8547.3|8546.4|8542.6|8540.5|280
1751250000000|2025-06-30 02:20:00|8546.1|8544.6|8544.8|8543.9|8546.1|8544.9|8544.7|8543.5|135
1751250300000|2025-06-30 02:25:00|8545.1|8543.6|8546|8544.5|8546.5|8545.3|8544.6|8543.3|103
1751250600000|2025-06-30 02:30:00|8546.1|8544.6|8545.9|8545|8546.5|8545.4|8544.8|8543.7|102
1751250900000|2025-06-30 02:35:00|8546|8545.1|8547.2|8546.3|8547.5|8546.4|8545.7|8544.8|93
1751251200000|2025-06-30 02:40:00|8547.4|8545.9|8546|8545.1|8547.6|8546.3|8545.8|8544.6|120
1751251500000|2025-06-30 02:45:00|8545.9|8545|8545.5|8544.6|8546.4|8545.3|8544.8|8543.5|127
1751251800000|2025-06-30 02:50:00|8545.6|8544.7|8544.5|8543|8545.6|8544.7|8543.6|8542.6|93
1751252100000|2025-06-30 02:55:00|8544.1|8543.2|8543.6|8542.7|8544.6|8543.5|8543.5|8542.4|137
1751252400000|2025-06-30 03:00:00|8543.7|8542.8|8543.3|8541.8|8543.8|8542.9|8542.4|8541.5|98
1751252700000|2025-06-30 03:05:00|8543|8542.1|8543.6|8542.7|8544|8542.9|8543|8541.7|96
1751253000000|2025-06-30 03:10:00|8543.7|8542.8|8543.9|8543|8544.3|8543.2|8543.6|8542.6|72
1751253300000|2025-06-30 03:15:00|8543.8|8542.9|8543|8541.5|8544.1|8542.9|8542.5|8541.3|70
1751253600000|2025-06-30 03:20:00|8543.2|8541.7|8543.2|8541.7|8543.3|8542.2|8542.3|8541.1|97
1751253900000|2025-06-30 03:25:00|8542.8|8541.9|8542.7|8541.8|8543.5|8542.3|8542.2|8541.1|84
1751254200000|2025-06-30 03:30:00|8542.9|8541.4|8542.5|8541.6|8543|8542|8542|8541|84
1751254500000|2025-06-30 03:35:00|8542.7|8541.2|8542|8541.1|8542.8|8541.6|8541.7|8540.6|84
1751254800000|2025-06-30 03:40:00|8542.1|8541.2|8543.2|8541.7|8543.3|8542.2|8541.9|8541|42
1751255100000|2025-06-30 03:45:00|8542.9|8542|8542.9|8542|8543.3|8542.2|8542.4|8541.5|47
1751255400000|2025-06-30 03:50:00|8543|8542.1|8542.1|8541.2|8543.5|8542.3|8542.1|8541|62
1751255700000|2025-06-30 03:55:00|8542.2|8541.3|8541.8|8540.3|8542.7|8541.5|8541.4|8539.9|86
1751256000000|2025-06-30 04:00:00|8541.9|8540.4|8542.9|8541.4|8543.4|8541.9|8541.9|8540.4|104
1751256300000|2025-06-30 04:05:00|8542.7|8541.2|8543.9|8542.4|8543.9|8542.4|8542.6|8541.1|69
1751256600000|2025-06-30 04:10:00|8543.8|8542.3|8542.8|8541.3|8544.1|8542.8|8542.6|8541.1|74
1751256900000|2025-06-30 04:15:00|8542.7|8541.2|8542.2|8540.7|8542.8|8541.3|8541.2|8539.8|60
1751257200000|2025-06-30 04:20:00|8542.1|8540.6|8541.8|8540.3|8542.2|8540.7|8541.5|8540|47
1751257500000|2025-06-30 04:25:00|8541.9|8540.4|8541.6|8540.1|8542.2|8540.7|8541.4|8539.9|59
1751257800000|2025-06-30 04:30:00|8541.5|8540|8542.1|8541.2|8542.4|8541.2|8541.3|8539.8|72
1751258100000|2025-06-30 04:35:00|8542.4|8540.9|8541.9|8541|8542.6|8541.4|8541.7|8540.5|105
1751258400000|2025-06-30 04:40:00|8542.1|8540.6|8542.8|8541.9|8542.8|8541.9|8541.9|8540.6|78
1751258700000|2025-06-30 04:45:00|8542.7|8541.8|8544.4|8543.5|8545|8543.9|8542.6|8541.5|112
1751259000000|2025-06-30 04:50:00|8544.5|8543.6|8544.6|8543.7|8545.5|8544.5|8543.8|8542.7|126
1751259300000|2025-06-30 04:55:00|8544|8543.1|8544.8|8543.3|8545|8543.8|8543.2|8542|124
1751259600000|2025-06-30 05:00:00|8544.9|8543.4|8544.2|8543.3|8546|8544.5|8544|8543|145
1751259900000|2025-06-30 05:05:00|8544.1|8543.2|8543.4|8542.5|8544.2|8543.3|8543|8542.1|104
1751260200000|2025-06-30 05:10:00|8543.2|8542.3|8544.8|8543.3|8544.8|8543.6|8543.2|8542.3|120
1751260500000|2025-06-30 05:15:00|8544.5|8543.6|8544.4|8543.5|8545.2|8544.3|8544.1|8543.2|113
1751260800000|2025-06-30 05:20:00|8544.3|8543.4|8544.7|8543.8|8544.9|8543.8|8543.5|8542.2|94
1751261100000|2025-06-30 05:25:00|8544.8|8543.9|8544.1|8543.2|8545.3|8544.1|8543.4|8542.1|102
1751261400000|2025-06-30 05:30:00|8544.2|8543.3|8542.8|8541.3|8544.8|8543.6|8542.3|8541|160
1751261700000|2025-06-30 05:35:00|8542.4|8541.5|8543.7|8542.2|8543.8|8542.8|8542.4|8541.1|124
1751262000000|2025-06-30 05:40:00|8543.4|8542.5|8543.9|8543|8544.8|8543.9|8543.1|8541.9|142
1751262300000|2025-06-30 05:45:00|8544|8543.1|8542.7|8541.8|8544.9|8543.7|8542.6|8541.7|128
1751262600000|2025-06-30 05:50:00|8542.5|8541.6|8542.8|8541.9|8543.4|8542.3|8542.5|8541.3|134
1751262900000|2025-06-30 05:55:00|8542.4|8541.5|8543.8|8539.6|8543.8|8541.8|8540.3|8539|217
1751263200000|2025-06-30 06:00:00|8544.2|8539.4|8542.2|8540.7|8544.2|8541.8|8540.3|8538.8|222
1751263500000|2025-06-30 06:05:00|8542.1|8540.6|8543|8542.1|8544.6|8543.6|8541.5|8540.3|234
1751263800000|2025-06-30 06:10:00|8543.2|8542.3|8543.5|8542.6|8544.6|8543.5|8543.1|8542.1|164
1751264100000|2025-06-30 06:15:00|8543.3|8542.4|8543.6|8542.7|8544.1|8543.1|8541.3|8540.1|188
1751264400000|2025-06-30 06:20:00|8543.7|8542.8|8544.6|8543.7|8545.2|8544.2|8543.5|8542.2|192
1751264700000|2025-06-30 06:25:00|8544.7|8543.8|8544|8542.5|8545.4|8544.3|8543.7|8542.5|211
1751265000000|2025-06-30 06:30:00|8543.6|8542.7|8544.8|8543.9|8545.1|8544.1|8542.7|8541.8|181
1751265300000|2025-06-30 06:35:00|8545.1|8544.2|8544.4|8542.9|8546|8544.6|8544.1|8542.6|157
1751265600000|2025-06-30 06:40:00|8544.5|8543|8548.8|8547.3|8549.6|8548.1|8544.4|8542.9|200
1751265900000|2025-06-30 06:45:00|8548.7|8547.2|8550|8549.1|8550.7|8549.5|8548.4|8547|171
1751266200000|2025-06-30 06:50:00|8549.9|8549|8551.2|8550.3|8552.4|8551.2|8549.2|8548.3|220
1751266500000|2025-06-30 06:55:00|8551.3|8549.8|8550.6|8549.7|8554.6|8553.7|8549.9|8549|347
1751266800000|2025-06-30 07:00:00|8550.3|8549.4|8555.7|8554.8|8555.8|8554.9|8550.2|8549.3|341
1751267100000|2025-06-30 07:05:00|8555.5|8554.6|8555.7|8554.8|8556.6|8555.7|8554.3|8553.2|278
1751267400000|2025-06-30 07:10:00|8555.6|8554.7|8556.1|8555.2|8557.9|8556.6|8554.3|8553.1|327
1751267700000|2025-06-30 07:15:00|8556.2|8555.3|8556.3|8555.4|8557.5|8556.6|8555.5|8554.4|287
1751268000000|2025-06-30 07:20:00|8556.5|8555|8558.5|8557|8558.7|8557.2|8555.5|8554.3|240
1751268300000|2025-06-30 07:25:00|8558.6|8557.1|8556.4|8555.5|8558.7|8557.2|8556.2|8555|239
1751268600000|2025-06-30 07:30:00|8556.3|8555.4|8555.6|8554.7|8556.7|8555.6|8554.1|8553|251
1751268900000|2025-06-30 07:35:00|8555.7|8554.8|8557.5|8556.6|8557.5|8556.6|8555|8553.8|185
1751269200000|2025-06-30 07:40:00|8557.4|8556.5|8558.6|8557.7|8559.7|8558.8|8557.1|8556.2|203
1751269500000|2025-06-30 07:45:00|8558.7|8557.8|8558.6|8557.7|8559.7|8558.5|8558.1|8557.1|200
1751269800000|2025-06-30 07:50:00|8558.7|8557.8|8558|8557.1|8560|8558.9|8557.3|8556.2|220
1751270100000|2025-06-30 07:55:00|8558.1|8557.2|8558|8555.3|8558.5|8557.2|8556.2|8555.1|279
1751270400000|2025-06-30 08:00:00|8556.4|8554.9|8557.7|8556.8|8558.2|8557.3|8553.4|8552.1|491
1751270700000|2025-06-30 08:05:00|8557.6|8556.7|8555.8|8554.9|8557.6|8556.7|8554.8|8553.9|267
1751271000000|2025-06-30 08:10:00|8555.9|8555|8556.8|8555.9|8559|8557.9|8555.1|8554|246
1751271300000|2025-06-30 08:15:00|8556.9|8556|8556|8555.1|8557.4|8556.3|8555.8|8554.4|224
1751271600000|2025-06-30 08:20:00|8556.1|8555.2|8557.3|8556.4|8557.8|8556.9|8555.7|8554.7|175
1751271900000|2025-06-30 08:25:00|8557.2|8556.3|8556.1|8555.2|8558.6|8557.7|8554.7|8553.8|202
1751272200000|2025-06-30 08:30:00|8556.2|8554.7|8558.4|8557.5|8558.7|8557.8|8555.6|8554.7|155
1751272500000|2025-06-30 08:35:00|8558.5|8557.6|8558.1|8557.2|8560.1|8559|8558|8557.1|164
1751272800000|2025-06-30 08:40:00|8558.2|8556.7|8557.5|8556.6|8558.7|8557.8|8556.4|8555.5|176
1751273100000|2025-06-30 08:45:00|8557.6|8556.7|8559.5|8558.6|8559.5|8558.6|8556.8|8555.9|152
1751273400000|2025-06-30 08:50:00|8559.6|8558.1|8561.1|8560.2|8561.2|8560.3|8557.8|8556.7|184
1751273700000|2025-06-30 08:55:00|8561|8560.1|8562.4|8561.5|8563.1|8562.2|8560.3|8559.4|303
1751274000000|2025-06-30 09:00:00|8562.1|8561.2|8560.7|8559.8|8562.2|8561.3|8559.3|8558.2|220
1751274300000|2025-06-30 09:05:00|8561|8559.5|8560.1|8558.6|8561.4|8560.3|8558.5|8557.6|162
1751274600000|2025-06-30 09:10:00|8560.2|8558.7|8559.9|8559|8561|8559.8|8558.9|8558|154
1751274900000|2025-06-30 09:15:00|8559.8|8558.9|8560|8558.5|8560.6|8559.7|8558.4|8557.5|117
1751275200000|2025-06-30 09:20:00|8560.1|8558.6|8561.8|8560.9|8561.8|8560.9|8558.7|8557.6|191
1751275500000|2025-06-30 09:25:00|8561.9|8561|8561|8560.1|8563|8561.8|8559.9|8559|141
1751275800000|2025-06-30 09:30:00|8560.9|8560|8561.8|8560.9|8562.6|8561.4|8560.9|8560|165
1751276100000|2025-06-30 09:35:00|8562.1|8560.6|8559.6|8558.1|8562.7|8561.3|8556.9|8556|234
1751276400000|2025-06-30 09:40:00|8559.3|8558.4|8558.9|8558|8559.7|8558.8|8558|8557.1|147
1751276700000|2025-06-30 09:45:00|8559|8558.1|8558.9|8558|8559.4|8558.5|8557.7|8556.8|135
1751277000000|2025-06-30 09:50:00|8559|8558.1|8558.9|8558|8559.9|8559|8558.3|8557.4|112
1751277300000|2025-06-30 09:55:00|8558.8|8557.9|8558.4|8557.5|8559.4|8558.3|8557.4|8556.2|191
1751277600000|2025-06-30 10:00:00|8558.7|8557.2|8558.8|8557.9|8559.7|8558.8|8558.2|8556.9|164
1751277900000|2025-06-30 10:05:00|8559|8558.1|8558.9|8558|8559.3|8558.3|8558.5|8557.2|106
1751278200000|2025-06-30 10:10:00|8558.8|8557.9|8560.1|8558.6|8560.1|8559|8557.5|8556.5|99
1751278500000|2025-06-30 10:15:00|8560|8558.5|8557.4|8556.5|8560|8558.9|8557.2|8556.2|118
1751278800000|2025-06-30 10:20:00|8557.5|8556.6|8557.9|8557|8559.1|8558.1|8557.1|8555.9|95
1751279100000|2025-06-30 10:25:00|8557.8|8556.9|8558.9|8558|8559.9|8558.8|8557.8|8556.5|114
1751279400000|2025-06-30 10:30:00|8559|8558.1|8558.1|8557.2|8559.4|8558.5|8557.6|8556.7|114
1751279700000|2025-06-30 10:35:00|8558.2|8557.3|8558|8557.1|8558.9|8557.9|8557.5|8556.6|112
1751280000000|2025-06-30 10:40:00|8557.9|8557|8557.9|8556.4|8558.9|8558|8557.3|8556.1|89
1751280300000|2025-06-30 10:45:00|8557.8|8556.3|8558.9|8558|8559.4|8558.5|8557.7|8556.2|103
1751280600000|2025-06-30 10:50:00|8559.1|8558.2|8558.2|8556.7|8559.5|8558.6|8558|8556.7|125
1751280900000|2025-06-30 10:55:00|8558.1|8556.6|8557.7|8556.8|8559.1|8557.7|8557.1|8556.2|138
1751281200000|2025-06-30 11:00:00|8557.8|8556.9|8560.4|8559.5|8561.9|8561|8557.1|8556.2|186
1751281500000|2025-06-30 11:05:00|8560.3|8559.4|8560.1|8559.2|8560.6|8559.6|8559.2|8558.1|88
1751281800000|2025-06-30 11:10:00|8560.2|8559.3|8558.2|8557.3|8560.3|8559.4|8558.2|8557.3|139
1751282100000|2025-06-30 11:15:00|8558.3|8557.4|8557.9|8557|8558.9|8558|8557.4|8556.2|119
1751282400000|2025-06-30 11:20:00|8557.8|8556.9|8557.4|8555.9|8558.6|8557.4|8556.9|8555.7|136
1751282700000|2025-06-30 11:25:00|8557.5|8556|8555.5|8554.6|8557.5|8556|8555.3|8554.2|110
1751283000000|2025-06-30 11:30:00|8555.2|8554.3|8557.7|8556.8|8557.7|8556.8|8554.4|8553.1|106
1751283300000|2025-06-30 11:35:00|8557.8|8556.9|8557|8556.1|8558.9|8557.7|8556.2|8555.3|150
1751283600000|2025-06-30 11:40:00|8556.9|8556|8557.4|8555.9|8558.1|8557|8556.7|8555.5|139
1751283900000|2025-06-30 11:45:00|8557.1|8556.2|8555.9|8555|8557.4|8556.5|8555.3|8554.2|130
1751284200000|2025-06-30 11:50:00|8555.8|8554.9|8554.1|8553.2|8556.5|8555.2|8554|8553.1|137
1751284500000|2025-06-30 11:55:00|8554|8553.1|8555.3|8551.6|8555.3|8553.4|8553.3|8551.6|220
1751284800000|2025-06-30 12:00:00|8555.5|8551.9|8554|8552.5|8555.7|8554.4|8553.6|8551.9|182
1751285100000|2025-06-30 12:05:00|8553.9|8552.4|8554.7|8553.8|8555.9|8554.6|8553.8|8552.3|176
1751285400000|2025-06-30 12:10:00|8554.9|8554|8555|8554.1|8556.2|8555.2|8553.9|8553|186
1751285700000|2025-06-30 12:15:00|8555.1|8554.2|8555.3|8553.8|8555.3|8554.3|8553.6|8552.3|189
1751286000000|2025-06-30 12:20:00|8555.4|8554.4|8556.6|8555.7|8556.9|8555.9|8554.7|8553.5|201
1751286300000|2025-06-30 12:25:00|8556.5|8555.6|8557.1|8556.2|8559.1|8558.2|8556.3|8555|202
1751286600000|2025-06-30 12:30:00|8557|8556.1|8555.7|8554.8|8557.3|8556.4|8555.3|8554.4|177
1751286900000|2025-06-30 12:35:00|8555.6|8554.7|8555.7|8554.8|8557.1|8556.2|8555.6|8554.7|126
1751287200000|2025-06-30 12:40:00|8555.6|8554.7|8556|8554.5|8556.1|8555.2|8554.3|8552.9|187
1751287500000|2025-06-30 12:45:00|8555.9|8554.4|8557.1|8555.6|8557.9|8556.5|8555.5|8554|168
1751287800000|2025-06-30 12:50:00|8557.2|8555.7|8555.4|8554.5|8557.3|8555.9|8555.3|8554.4|141
1751288100000|2025-06-30 12:55:00|8555.3|8554.4|8554.5|8553.6|8555.5|8554.6|8554|8552.9|144
1751288400000|2025-06-30 13:00:00|8554.6|8553.7|8557|8556.1|8557.1|8556.2|8554|8553|188
1751288700000|2025-06-30 13:05:00|8557.4|8555.9|8558.6|8557.7|8559|8557.8|8557.1|8555.9|182
1751289000000|2025-06-30 13:10:00|8558.7|8557.8|8559|8558.1|8561.3|8560.4|8558.6|8557.7|168
1751289300000|2025-06-30 13:15:00|8559.3|8557.8|8559.5|8558.6|8559.8|8558.8|8558.7|8557.5|188
1751289600000|2025-06-30 13:20:00|8559.4|8558.5|8560.2|8559.3|8560.4|8559.5|8558.9|8557.9|195
1751289900000|2025-06-30 13:25:00|8560.3|8559.4|8561.8|8560.9|8562|8561.1|8560.1|8558.8|144
1751290200000|2025-06-30 13:30:00|8561.9|8561|8563.8|8562.3|8564.9|8564|8561.8|8560.9|217
1751290500000|2025-06-30 13:35:00|8563.7|8562.2|8563.3|8562.4|8565.5|8564.5|8563.2|8562.2|179
1751290800000|2025-06-30 13:40:00|8563.4|8562.5|8561.5|8559|8565.3|8564.2|8561|8558.9|179
1751291100000|2025-06-30 13:45:00|8561.4|8559.1|8563|8561.5|8564.7|8563.8|8560.2|8558.9|335
1751291400000|2025-06-30 13:50:00|8563.1|8561.6|8563.4|8562.5|8564.3|8563.4|8562.5|8561.2|316
1751291700000|2025-06-30 13:55:00|8563.5|8562.6|8565.1|8564.2|8566.4|8565.5|8563.2|8562.1|389
1751292000000|2025-06-30 14:00:00|8565|8564.1|8565.8|8564.9|8566.2|8565.3|8563.9|8563|413
1751292300000|2025-06-30 14:05:00|8566|8565.1|8564.8|8563.9|8566.6|8565.7|8564.5|8563.3|277
1751292600000|2025-06-30 14:10:00|8564.9|8564|8567.1|8566.2|8567.1|8566.2|8564.7|8563.5|275
1751292900000|2025-06-30 14:15:00|8567.4|8566.5|8568.2|8567.3|8569|8567.8|8566.3|8565.2|273
1751293200000|2025-06-30 14:20:00|8568.4|8567.5|8567.2|8566.3|8568.4|8567.5|8565.7|8564.8|306
1751293500000|2025-06-30 14:25:00|8567.3|8566.4|8567.7|8566.8|8568.9|8568|8565.8|8564.9|237
1751293800000|2025-06-30 14:30:00|8567.4|8566.5|8567.3|8566.4|8568.3|8567.4|8565.9|8565|260
1751294100000|2025-06-30 14:35:00|8567.4|8566.5|8569.3|8568.4|8570.4|8569.3|8566.9|8565.8|343
1751294400000|2025-06-30 14:40:00|8569.2|8568.3|8569.1|8568.2|8570.3|8569.4|8568.1|8567.2|273
1751294700000|2025-06-30 14:45:00|8569.3|8568.4|8566.5|8565.6|8570.1|8569.2|8566|8564.8|355
1751295000000|2025-06-30 14:50:00|8566.4|8565.5|8567|8566.1|8567.5|8566.5|8564.2|8563.3|584
1751295300000|2025-06-30 14:55:00|8567.1|8566.2|8567|8565.5|8567.5|8566.6|8560.4|8559.5|971
1751295600000|2025-06-30 15:00:00|8566.3|8565.4|8568.6|8567.7|8568.8|8567.9|8564.6|8563.1|640
1751295900000|2025-06-30 15:05:00|8568.7|8567.8|8570.3|8569.4|8570.8|8569.9|8568.2|8567.3|364
1751296200000|2025-06-30 15:10:00|8570.5|8569.6|8571.1|8570.2|8572.7|8571.5|8570.4|8569.4|280
1751296500000|2025-06-30 15:15:00|8571.4|8570.5|8571.8|8570.9|8573.2|8572.1|8570.9|8570|307
1751296800000|2025-06-30 15:20:00|8571.9|8571|8572.6|8571.7|8572.6|8571.7|8570.5|8569.6|214
1751297100000|2025-06-30 15:25:00|8572.7|8571.8|8573.4|8572.5|8574|8573.1|8571.8|8570.9|215
1751297400000|2025-06-30 15:30:00|8573.1|8572.2|8573.3|8572.4|8574.2|8573.3|8572.4|8571.4|245
1751297700000|2025-06-30 15:35:00|8573.1|8572.2|8571.3|8570.4|8574.1|8573.2|8571.3|8570.4|223
1751298000000|2025-06-30 15:40:00|8571.4|8570.5|8574.8|8573.9|8575|8574.1|8570.6|8569.7|283
1751298300000|2025-06-30 15:45:00|8575|8574.1|8580.7|8579.2|8581.7|8580.7|8574.8|8573.9|433
1751298600000|2025-06-30 15:50:00|8580.3|8579.4|8578.7|8577.8|8581|8580.1|8578.4|8577.5|251
1751298900000|2025-06-30 15:55:00|8579|8578.1|8579.1|8578.2|8579.4|8578.5|8576.9|8575.9|218
1751299200000|2025-06-30 16:00:00|8579|8578.1|8577.2|8576.3|8579.2|8578.3|8576.4|8575.5|241
1751299500000|2025-06-30 16:05:00|8577.4|8576.5|8575.5|8574.6|8578|8577.1|8575.1|8574.2|157
1751299800000|2025-06-30 16:10:00|8575.4|8574.5|8577.2|8575.7|8577.9|8576.7|8574.6|8573.5|266
1751300100000|2025-06-30 16:15:00|8577.3|8575.8|8578.8|8577.9|8579.4|8578.5|8576.3|8575.4|192
1751300400000|2025-06-30 16:20:00|8579|8578.1|8577.7|8576.8|8579.7|8578.8|8577.5|8576.6|170
1751300700000|2025-06-30 16:25:00|8577.8|8576.9|8577.7|8576.8|8577.8|8576.9|8576.2|8575|192
1751301000000|2025-06-30 16:30:00|8577.8|8576.9|8576.6|8575.7|8578.4|8577.4|8576.3|8575.4|201
1751301300000|2025-06-30 16:35:00|8576.7|8575.8|8577.9|8577|8578.5|8577.6|8576.1|8575.2|215
1751301600000|2025-06-30 16:40:00|8578.3|8577.4|8581|8580.1|8581|8580.1|8577.9|8577|147
1751301900000|2025-06-30 16:45:00|8580.8|8579.9|8581.3|8580.4|8581.7|8580.8|8579.8|8578.9|146
1751302200000|2025-06-30 16:50:00|8581.2|8580.3|8579.4|8578.5|8581.7|8580.8|8578.2|8577.3|192
1751302500000|2025-06-30 16:55:00|8579.3|8578.4|8577.5|8576.6|8580.1|8579.2|8577.4|8576.5|214
1751302800000|2025-06-30 17:00:00|8577.4|8576.5|8578.6|8577.7|8579.4|8578.5|8577.3|8576.4|218
1751303100000|2025-06-30 17:05:00|8578.5|8577.6|8580.6|8579.1|8580.6|8579.1|8578.1|8577.2|107
1751303400000|2025-06-30 17:10:00|8580.4|8579.5|8581.3|8580.4|8581.7|8580.7|8579.7|8578.6|158
1751303700000|2025-06-30 17:15:00|8581.4|8580.5|8580.8|8579.9|8581.6|8580.7|8580.6|8579.7|98
1751304000000|2025-06-30 17:20:00|8580.7|8579.8|8581.7|8580.8|8581.7|8580.8|8580.5|8579.6|134
1751304300000|2025-06-30 17:25:00|8581.6|8580.7|8580.7|8579.8|8581.7|8580.8|8580.1|8579.2|92
1751304600000|2025-06-30 17:30:00|8581.1|8580.2|8580.3|8579.4|8581.8|8580.9|8580.2|8579.3|127
1751304900000|2025-06-30 17:35:00|8580.1|8579.2|8579.5|8578.6|8580.2|8579.3|8579.1|8578.2|111
1751305200000|2025-06-30 17:40:00|8579.7|8578.8|8579.8|8578.9|8580.5|8579.2|8579.4|8578.4|119
1751305500000|2025-06-30 17:45:00|8579.7|8578.8|8581.2|8580.3|8581.8|8580.9|8579.7|8578.8|105
1751305800000|2025-06-30 17:50:00|8581.1|8580.2|8581.8|8580.9|8582.1|8581.2|8580.3|8579.4|94
1751306100000|2025-06-30 17:55:00|8581.7|8580.8|8583.2|8582.3|8583.9|8583|8581.3|8580.3|314
1751306400000|2025-06-30 18:00:00|8583.1|8582.2|8582.5|8581.6|8583.8|8582.9|8581.7|8580.8|174
1751306700000|2025-06-30 18:05:00|8582.4|8581.5|8582.3|8581.4|8583.3|8582.4|8582.2|8581.3|128
1751307000000|2025-06-30 18:10:00|8582.4|8581.5|8582.5|8581.6|8583.7|8582.6|8582.1|8581.2|134
1751307300000|2025-06-30 18:15:00|8582.6|8581.7|8584.4|8583.5|8586|8584.8|8582.4|8581.5|188
1751307600000|2025-06-30 18:20:00|8584.5|8583.6|8584.9|8584|8586.2|8585.1|8584.3|8583.1|149
1751307900000|2025-06-30 18:25:00|8585|8584.1|8586|8585.1|8586.5|8585.6|8584.6|8583.7|139
1751308200000|2025-06-30 18:30:00|8585.9|8585|8586.7|8585.8|8586.9|8586|8585.9|8585|125
1751308500000|2025-06-30 18:35:00|8586.5|8585.6|8585.8|8584.9|8586.6|8585.7|8584.5|8583.4|132
1751308800000|2025-06-30 18:40:00|8585.9|8585|8584.2|8583.3|8586.1|8585.2|8583.7|8582.8|96
1751309100000|2025-06-30 18:45:00|8584.1|8583.2|8584.1|8583.2|8584.7|8583.8|8583.9|8583|97
1751309400000|2025-06-30 18:50:00|8584.2|8583.3|8584.3|8583.4|8584.7|8583.8|8583.5|8582.5|122
1751309700000|2025-06-30 18:55:00|8584.2|8583.3|8584.7|8583.8|8584.9|8584|8583|8582.1|158
1751310000000|2025-06-30 19:00:00|8584.4|8583.5|8584.8|8583.9|8585.6|8584.7|8583.4|8582.5|131
1751310300000|2025-06-30 19:05:00|8584.9|8584|8585.2|8584.3|8585.4|8584.5|8584.6|8583.7|77
1751310600000|2025-06-30 19:10:00|8585.1|8584.2|8585.2|8584.3|8586.4|8585.5|8585.1|8584.2|73
1751310900000|2025-06-30 19:15:00|8585.3|8584.4|8584.4|8583.5|8585.8|8584.7|8584.2|8583.3|109
1751311200000|2025-06-30 19:20:00|8584.3|8583.4|8583.1|8582.2|8584.3|8583.4|8582.7|8581.8|84
1751311500000|2025-06-30 19:25:00|8583|8582.1|8583|8582.1|8583.3|8582.4|8582.3|8581.4|91
1751311800000|2025-06-30 19:30:00|8583.1|8582.2|8581.3|8580.4|8583.3|8582.2|8581.1|8580.2|108
1751312100000|2025-06-30 19:35:00|8581.2|8580.3|8582.2|8581.3|8582.4|8581.5|8580.6|8579.6|90
1751312400000|2025-06-30 19:40:00|8582.1|8581.2|8581.6|8580.7|8582.2|8581.3|8580.8|8579.9|82
1751312700000|2025-06-30 19:45:00|8581.8|8580.9|8583.7|8582.8|8583.9|8582.9|8581.8|8580.9|85
1751313000000|2025-06-30 19:50:00|8583.8|8582.9|8583.5|8582|8584.3|8582.9|8583|8581.8|94
1751313300000|2025-06-30 19:55:00|8583.4|8581.9|8582.7|8581.8|8583.8|8582.3|8581.1|8580.2|175
1751313600000|2025-06-30 20:00:00|8582.6|8581.7|8582.6|8581.7|8583.5|8582.4|8582|8581.1|146
1751313900000|2025-06-30 20:05:00|8582.8|8581.9|8583.6|8582.1|8584.1|8582.8|8582.7|8581.7|83
1751314200000|2025-06-30 20:10:00|8583.2|8582.3|8583.4|8582.5|8583.5|8582.5|8581.2|8580|104
1751314500000|2025-06-30 20:15:00|8583.3|8582.4|8581.9|8581|8583.7|8582.6|8581.7|8580.5|41
1751314800000|2025-06-30 20:20:00|8582.4|8580.9|8582.4|8580.9|8582.7|8581.4|8582|8580.5|34
1751315100000|2025-06-30 20:25:00|8582.1|8581.2|8581.9|8581|8582.5|8581.2|8581.5|8580.5|61
1751315400000|2025-06-30 20:30:00|8581.7|8580.8|8581.7|8580.8|8582.4|8581.2|8580.9|8579.9|66
1751315700000|2025-06-30 20:35:00|8582.1|8580.6|8581.5|8580.6|8582.1|8580.8|8580.9|8579.4|34
1751316000000|2025-06-30 20:40:00|8581.6|8580.7|8582.8|8581.3|8582.9|8581.4|8581.1|8579.9|42
1751316300000|2025-06-30 20:45:00|8582.6|8581.1|8583.3|8581.8|8583.5|8582|8582.6|8581.1|68
1751316600000|2025-06-30 20:50:00|8583.4|8581.9|8580.9|8579.4|8583.7|8582.2|8580.9|8579.4|139
1751316900000|2025-06-30 20:55:00|8581.3|8578.9|8586.3|8580.3|8586.3|8581.2|8581|8578|260
1751317200000|2025-06-30 21:00:00||8580||8580||8580||8580|1
1751317500000|2025-06-30 21:05:00|8590.5|8578.6|8589.8|8577.9|8590.7|8578.8|8589.6|8577.7|8
1751317800000|2025-06-30 21:10:00|8589.9|8578.6|8592.6|8580.7|8592.6|8581.3|8588.9|8577.8|75
1751318100000|2025-06-30 21:15:00|8592.7|8580.8|8591.1|8579.2|8592.7|8580.8|8590.3|8578.4|44
1751318400000|2025-06-30 21:20:00|8591.2|8579.3|8589|8579.7|8592.2|8580.5|8589|8577.7|63
1751318700000|2025-06-30 21:25:00|8588.8|8579.5|8583.5|8575.9|8589|8579.6|8583.5|8575.9|166
1751319000000|2025-06-30 21:30:00|8584.1|8576|8583.2|8572.8|8584.2|8576.7|8582.3|8570.4|242
1751319300000|2025-06-30 21:35:00|8583.4|8573|8582.7|8575.6|8584|8576.2|8581.8|8571.1|470
1751319600000|2025-06-30 21:40:00|8582.6|8575.5|8582.8|8575.4|8584.5|8575.7|8581.8|8574.3|274
1751319900000|2025-06-30 21:45:00|8582.9|8575.3|8584.6|8578|8585.1|8578.1|8582.9|8574.1|172
1751320200000|2025-06-30 21:50:00|8584.5|8577.9|8584.1|8577.9|8584.7|8578.8|8584.1|8577.7|50
1751320500000|2025-06-30 21:55:00|8584.2|8578.2|8584.4|8575.6|8587.7|8579.7|8582.4|8574.2|240
1751320800000|2025-06-30 22:00:00|8586.8|8578.3|8584.1|8580.8|8587.5|8581.2|8583.9|8576.4|294
1751321100000|2025-06-30 22:05:00|8583.6|8581.2|8582.9|8581.4|8583.7|8582.2|8581.6|8579.4|113
1751321400000|2025-06-30 22:10:00|8583|8581.5|8583.2|8581.7|8583.7|8582.2|8582.8|8580.8|77
1751321700000|2025-06-30 22:15:00|8583.1|8581.6|8583|8581.5|8583.6|8582.1|8582.6|8581.1|98
1751322000000|2025-06-30 22:20:00|8583.1|8581.6|8583|8581.5|8583.5|8582|8582.9|8581.4|63
1751322300000|2025-06-30 22:25:00|8582.9|8581.4|8584.2|8582.7|8584.2|8582.7|8582.9|8581.4|49
1751322600000|2025-06-30 22:30:00|8584.1|8582.6|8583.6|8582.1|8584.5|8583|8583.5|8582|100
1751322900000|2025-06-30 22:35:00|8583.5|8582|8584|8582.5|8584.5|8583|8583.2|8581.7|61
1751323200000|2025-06-30 22:40:00|8583.9|8582.4|8583.9|8582.4|8584.3|8582.8|8583.7|8582.2|42
1751323500000|2025-06-30 22:45:00|8584|8582.5|8583.9|8582.4|8584.1|8582.6|8583.3|8581.8|40
1751323800000|2025-06-30 22:50:00|8583.8|8582.3|8583.3|8581.8|8584.3|8582.8|8583.1|8581.6|47
1751324100000|2025-06-30 22:55:00|8583.4|8581.9|8583.6|8582.1|8583.7|8582.2|8583.2|8581.7|34
1751324400000|2025-06-30 23:00:00|8583.4|8581.9|8583.7|8582.2|8583.8|8582.3|8583.2|8581.7|46
1751324700000|2025-06-30 23:05:00|8583.8|8582.3|8583.8|8582.3|8583.9|8582.4|8583.5|8582|33
1751325000000|2025-06-30 23:10:00|8583.9|8582.4|8583.3|8581.8|8584|8582.5|8583.3|8581.8|22
1751325300000|2025-06-30 23:15:00|8583.7|8582.2|8583.9|8582.4|8583.9|8582.4|8583.3|8581.8|50
1751325600000|2025-06-30 23:20:00|8583.8|8582.3|8583.6|8582.1|8583.9|8582.4|8583.4|8581.9|31
1751325900000|2025-06-30 23:25:00|8583.5|8582|8584.1|8582.6|8584.1|8582.6|8583.3|8581.8|35
1751326200000|2025-06-30 23:30:00|8583.9|8582.4|8583.6|8582.1|8584|8582.5|8583.3|8581.8|46
1751326500000|2025-06-30 23:35:00|8583.5|8582|8583.2|8581.7|8583.6|8582.1|8582.8|8581.3|47
1751326800000|2025-06-30 23:40:00|8583.1|8581.6|8582.7|8581.2|8583.4|8581.9|8582.7|8581.2|49
1751327100000|2025-06-30 23:45:00|8582.6|8581.1|8582.8|8581.3|8583|8581.5|8582|8580.8|48
1751327400000|2025-06-30 23:50:00|8582.7|8581.2|8583.8|8582.3|8583.9|8582.6|8582.3|8581.1|108
1751327700000|2025-06-30 23:55:00|8583.7|8582.2|8584.3|8583.4|8584.9|8584|8583.2|8582.1|93
1751328000000|2025-07-01 00:00:00|8584.2|8583.3|8584|8582.5|8584.7|8583.4|8582.6|8581.6|278
1751328300000|2025-07-01 00:05:00|8583.7|8582.8|8584.4|8582.9|8584.5|8583.3|8583.5|8582.2|142
1751328600000|2025-07-01 00:10:00|8583.9|8583|8585.4|8584.5|8585.8|8584.5|8583.3|8582.4|136
1751328900000|2025-07-01 00:15:00|8585.5|8584.6|8585.7|8584.8|8586.4|8585.3|8585|8583.8|181
1751329200000|2025-07-01 00:20:00|8585.6|8584.7|8584.4|8582.9|8586|8584.7|8583.7|8582.6|120
1751329500000|2025-07-01 00:25:00|8584.2|8583.3|8585.4|8583.9|8586.1|8584.8|8584.2|8582.9|162
1751329800000|2025-07-01 00:30:00|8585.3|8583.8|8585.1|8584.2|8585.7|8584.6|8584.1|8583|165
1751330100000|2025-07-01 00:35:00|8585.2|8584.3|8585|8584.1|8585.6|8584.5|8584.7|8583.5|144
1751330400000|2025-07-01 00:40:00|8585.3|8583.8|8585.1|8583.6|8585.5|8584.3|8584.3|8583.1|155
1751330700000|2025-07-01 00:45:00|8585.2|8583.7|8585|8584.1|8585.5|8584.2|8584.2|8583.2|151
1751331000000|2025-07-01 00:50:00|8584.9|8584|8585|8584.1|8586|8584.7|8584.7|8583.4|250
1751331300000|2025-07-01 00:55:00|8585.1|8584.2|8586.3|8585.4|8586.7|8585.5|8585|8583.7|157
1751331600000|2025-07-01 01:00:00|8586.4|8585.5|8585|8584.1|8586.8|8585.6|8584.7|8583.8|145
1751331900000|2025-07-01 01:05:00|8585.1|8584.2|8583.5|8582.6|8585.4|8584.2|8583.4|8582.5|122
1751332200000|2025-07-01 01:10:00|8583.4|8582.5|8584.4|8582.9|8584.5|8583.1|8583|8582.1|119
1751332500000|2025-07-01 01:15:00|8584.5|8583|8585.9|8585|8586.2|8585|8583.9|8582.7|131
1751332800000|2025-07-01 01:20:00|8586.6|8585.1|8583.7|8582.8|8588.9|8587.6|8583.4|8582.3|503
1751333100000|2025-07-01 01:25:00|8583.8|8582.9|8584|8583.1|8584.7|8583.5|8582.8|8581.9|216
1751333400000|2025-07-01 01:30:00|8584.2|8582.7|8584.5|8583|8584.6|8583.4|8583.2|8582|223
1751333700000|2025-07-01 01:35:00|8584.3|8583.4|8584.7|8583.8|8585.2|8584.1|8583.8|8582.7|245
1751334000000|2025-07-01 01:40:00|8584.8|8583.9|8584.4|8582.9|8585|8583.9|8583.9|8582.6|158
1751334300000|2025-07-01 01:45:00|8584.5|8583|8583.4|8581.9|8584.6|8583.1|8583|8581.8|124
1751334600000|2025-07-01 01:50:00|8583.3|8581.8|8583|8581.5|8583.5|8582.6|8582.6|8581.4|149
1751334900000|2025-07-01 01:55:00|8582.4|8581.2|8582.4|8581.5|8583.5|8582.4|8582.1|8580.9|168
1751335200000|2025-07-01 02:00:00|8582.2|8581.3|8582.7|8581.8|8583.1|8582.2|8581.7|8580.7|191
1751335500000|2025-07-01 02:05:00|8582.6|8581.7|8582.5|8581.6|8583.2|8582.3|8582|8581.1|111
1751335800000|2025-07-01 02:10:00|8582.4|8581.5|8581.4|8580.5|8582.8|8581.6|8581.2|8580|71
1751336100000|2025-07-01 02:15:00|8581.5|8580.6|8582.1|8580.6|8582.8|8581.7|8581.2|8580.2|138
1751336400000|2025-07-01 02:20:00|8582|8580.5|8581.2|8580.3|8582.1|8580.9|8581|8579.8|100
1751336700000|2025-07-01 02:25:00|8581.3|8580.4|8581.4|8580.5|8581.7|8580.8|8580.8|8579.8|82
1751337000000|2025-07-01 02:30:00|8581.5|8580.6|8581.8|8580.9|8582.1|8581|8581.3|8580.4|64
1751337300000|2025-07-01 02:35:00|8581.7|8580.8|8582.4|8580.9|8583.1|8581.9|8581.5|8580.3|90
1751337600000|2025-07-01 02:40:00|8582.3|8580.8|8583.4|8581.9|8583.5|8582|8582.2|8580.8|104
1751337900000|2025-07-01 02:45:00|8583.3|8581.8|8583.1|8581.6|8583.5|8582.4|8582.5|8581.3|116
1751338200000|2025-07-01 02:50:00|8582.8|8581.9|8582|8581.1|8583.2|8582|8582|8581|89
1751338500000|2025-07-01 02:55:00|8582.1|8581.2|8582|8581.1|8582.6|8581.7|8581.8|8580.9|74
1751338800000|2025-07-01 03:00:00|8581.9|8581|8581.1|8580.2|8582.4|8581.3|8581|8579.9|124
1751339100000|2025-07-01 03:05:00|8581.2|8580.3|8581.3|8580.4|8581.4|8580.5|8580.4|8579.4|79
1751339400000|2025-07-01 03:10:00|8581.2|8580.3|8581.7|8580.8|8581.9|8580.9|8580.8|8579.9|74
1751339700000|2025-07-01 03:15:00|8581.6|8580.7|8581.8|8580.9|8581.8|8580.9|8581.1|8580.2|61
1751340000000|2025-07-01 03:20:00|8581.7|8580.8|8580.5|8579|8581.9|8581|8579.9|8578.9|63
1751340300000|2025-07-01 03:25:00|8580.7|8579.2|8580.4|8579.5|8581.5|8580.6|8580.4|8579.2|64
1751340600000|2025-07-01 03:30:00|8580.3|8579.4|8580.2|8579.3|8581.4|8580.4|8580.1|8579.2|88
1751340900000|2025-07-01 03:35:00|8580.3|8579.4|8581.2|8579.7|8581.2|8579.9|8579.6|8578.7|78
1751341200000|2025-07-01 03:40:00|8581.3|8579.8|8581.2|8579.7|8581.4|8579.9|8580.6|8579.1|95
1751341500000|2025-07-01 03:45:00|8581.1|8579.6|8580.3|8578.8|8581.2|8579.7|8580|8578.5|50
1751341800000|2025-07-01 03:50:00|8580|8579.1|8579.8|8578.3|8580.4|8579.2|8579.8|8578.3|60
1751342100000|2025-07-01 03:55:00|8579.7|8578.2|8582.2|8581.3|8582.7|8581.4|8579.3|8578.2|173
1751342400000|2025-07-01 04:00:00|8582.1|8581.2|8580.4|8579.5|8582.6|8581.4|8580.3|8579.2|108
1751342700000|2025-07-01 04:05:00|8580.5|8579.6|8579.3|8578.4|8580.7|8579.6|8579.2|8578.1|92
1751343000000|2025-07-01 04:10:00|8579.6|8578.7|8580.2|8578.7|8580.3|8579.3|8579.5|8578.2|75
1751343300000|2025-07-01 04:15:00|8580|8579.1|8579.8|8578.3|8580.3|8579.1|8579.3|8578.2|65
1751343600000|2025-07-01 04:20:00|8579.7|8578.2|8579.5|8578|8580.1|8578.8|8579.5|8578|65
1751343900000|2025-07-01 04:25:00|8579.6|8578.1|8578.5|8577.6|8579.7|8578.4|8578.4|8577.5|79
1751344200000|2025-07-01 04:30:00|8578.6|8577.7|8579.4|8578.5|8579.4|8578.5|8578.3|8577.4|72
1751344500000|2025-07-01 04:35:00|8579.3|8578.4|8579.9|8578.4|8580.4|8579.3|8579|8577.8|92
1751344800000|2025-07-01 04:40:00|8579.8|8578.3|8578.8|8577.9|8580.6|8579.7|8578.8|8577.9|72
1751345100000|2025-07-01 04:45:00|8578.7|8577.8|8578.6|8577.1|8579.1|8578.2|8578.1|8576.9|73
1751345400000|2025-07-01 04:50:00|8578.8|8577.3|8577.9|8577|8579|8577.9|8577.8|8576.8|63
1751345700000|2025-07-01 04:55:00|8578.1|8577.2|8577.9|8577|8578.9|8578|8577.9|8576.9|72
1751346000000|2025-07-01 05:00:00|8578|8577.1|8577.2|8575.7|8578|8577.1|8576.5|8575.1|90
1751346300000|2025-07-01 05:05:00|8577.1|8575.6|8577.6|8576.7|8577.9|8576.9|8576.7|8575.5|90
1751346600000|2025-07-01 05:10:00|8577.7|8576.8|8576.1|8575.2|8577.7|8576.8|8576|8574.7|92
1751346900000|2025-07-01 05:15:00|8576|8575.1|8576.6|8575.1|8576.6|8575.7|8575.9|8574.8|79
1751347200000|2025-07-01 05:20:00|8576.3|8575.4|8577.5|8576|8577.5|8576.3|8576.3|8575.1|67
1751347500000|2025-07-01 05:25:00|8577.6|8576.1|8576.1|8575.2|8577.6|8576.4|8576|8574.8|78
1751347800000|2025-07-01 05:30:00|8576.4|8574.9|8577|8575.5|8577.2|8576.2|8576.1|8574.7|92
1751348100000|2025-07-01 05:35:00|8576.7|8575.2|8575.2|8574.3|8576.8|8575.7|8575|8574.1|68
1751348400000|2025-07-01 05:40:00|8575.1|8574.2|8574.5|8573.6|8575.5|8574.6|8574.4|8573.3|64
1751348700000|2025-07-01 05:45:00|8574.4|8573.5|8572.9|8572|8575.6|8574.6|8572.8|8571.8|143
1751349000000|2025-07-01 05:50:00|8573.1|8572.2|8574.1|8573.2|8574.7|8573.8|8572.8|8571.9|109
1751349300000|2025-07-01 05:55:00|8574.2|8573.3|8574.3|8573.4|8575.5|8574.4|8573.9|8572.6|148
1751349600000|2025-07-01 06:00:00|8574|8573.1|8573.3|8572.4|8574.7|8573.8|8572.9|8571.6|227
1751349900000|2025-07-01 06:05:00|8573.2|8572.3|8572.1|8571.2|8574|8572.9|8572|8571.1|159
1751350200000|2025-07-01 06:10:00|8572|8571.1|8571.3|8570.4|8573.6|8572.5|8571.3|8570.2|156
1751350500000|2025-07-01 06:15:00|8571.6|8570.7|8572.9|8571.4|8572.9|8571.6|8570.9|8569.7|136
1751350800000|2025-07-01 06:20:00|8572.5|8571.6|8572.9|8571.4|8573.2|8572|8571.2|8569.9|191
1751351100000|2025-07-01 06:25:00|8572.8|8571.3|8569.9|8569|8573.1|8572.1|8569.5|8568.4|159
1751351400000|2025-07-01 06:30:00|8570|8568.5|8569.8|8568.9|8570.3|8569.3|8569.3|8568|151
1751351700000|2025-07-01 06:35:00|8569.9|8569|8574.8|8573.9|8574.9|8573.9|8569.9|8568.9|143
1751352000000|2025-07-01 06:40:00|8574.7|8573.8|8573.8|8572.9|8575.1|8574.2|8573|8572.1|131
1751352300000|2025-07-01 06:45:00|8574.1|8573.2|8575|8574.1|8575.7|8574.8|8573.6|8572.4|173
1751352600000|2025-07-01 06:50:00|8575.2|8574.3|8575.2|8574.3|8576.6|8575.7|8573.8|8572.9|199
1751352900000|2025-07-01 06:55:00|8575.4|8573.9|8573.8|8572.9|8575.5|8574.2|8572.7|8571.8|173
1751353200000|2025-07-01 07:00:00|8573.9|8573|8570.1|8569.2|8574.4|8573.5|8569|8568.1|331
1751353500000|2025-07-01 07:05:00|8570.7|8569.1|8569.8|8568.9|8572.8|8571.8|8568.1|8567.2|286
1751353800000|2025-07-01 07:10:00|8569.6|8568.7|8569.2|8568.3|8570.6|8569.7|8567.2|8566.3|250
1751354100000|2025-07-01 07:15:00|8569|8568.1|8567.8|8566.9|8569.2|8568.3|8567.1|8566.2|280
1751354400000|2025-07-01 07:20:00|8567.7|8566.8|8569.8|8568.9|8569.9|8569|8567.4|8566.4|239
1751354700000|2025-07-01 07:25:00|8569.7|8568.8|8569.1|8568.2|8570.4|8569.5|8568.4|8567.5|196
1751355000000|2025-07-01 07:30:00|8569|8568.1|8567.8|8566.9|8569.3|8568.4|8567.6|8566.7|171
1751355300000|2025-07-01 07:35:00|8567.9|8567|8568.7|8567.8|8568.8|8567.9|8567.1|8566.2|168
1751355600000|2025-07-01 07:40:00|8568.6|8567.7|8567.1|8566.2|8568.6|8567.7|8566.3|8565.3|218
1751355900000|2025-07-01 07:45:00|8566.7|8565.8|8563.7|8562.8|8567.1|8566.2|8563.3|8562.2|250
1751356200000|2025-07-01 07:50:00|8563.8|8562.9|8563.3|8560.1|8564.5|8563.2|8561.7|8560.1|143
1751356500000|2025-07-01 07:55:00|8563.2|8560.6|8561.3|8560.4|8563.6|8562.7|8560.6|8559.4|264
1751356800000|2025-07-01 08:00:00|8561|8559.5|8559.1|8558.2|8561.1|8560.2|8558|8557.1|313
1751357100000|2025-07-01 08:05:00|8559.2|8558.3|8559.4|8558.5|8560.9|8559.9|8558.5|8557.6|233
1751357400000|2025-07-01 08:10:00|8559.2|8558.3|8560.4|8559.5|8560.6|8559.7|8557.7|8556.8|218
1751357700000|2025-07-01 08:15:00|8560.3|8559.4|8560.4|8559.5|8561|8560.1|8559.8|8558.6|223
1751358000000|2025-07-01 08:20:00|8560.5|8559.6|8564.9|8564|8565|8564.1|8560.2|8559.3|210
1751358300000|2025-07-01 08:25:00|8564.7|8563.8|8565.9|8565|8565.9|8565|8564.5|8563.2|208
1751358600000|2025-07-01 08:30:00|8566.2|8564.7|8565.3|8563.8|8567.4|8566.4|8564.5|8563.5|302
1751358900000|2025-07-01 08:35:00|8565.4|8563.9|8565.6|8564.7|8566.2|8565.3|8562.9|8561.8|292
1751359200000|2025-07-01 08:40:00|8565.5|8564.6|8566|8565.1|8566.6|8565.7|8565|8564.1|210
1751359500000|2025-07-01 08:45:00|8565.9|8565|8567.1|8565.6|8567.8|8566.9|8565.4|8564.5|274
1751359800000|2025-07-01 08:50:00|8566.8|8565.9|8572.8|8571.3|8575.9|8574.4|8565|8563.9|400
1751360100000|2025-07-01 08:55:00|8572.9|8571.4|8571.8|8569|8574|8572.5|8570.2|8569|289
1751360400000|2025-07-01 09:00:00|8572.2|8568.7|8575.2|8574.3|8575.4|8574.3|8570.2|8568.7|248
1751360700000|2025-07-01 09:05:00|8575.1|8574.2|8574.9|8574|8577|8575.8|8573.1|8572.2|254
1751361000000|2025-07-01 09:10:00|8575|8574.1|8577.2|8576.3|8577.7|8576.8|8573.6|8572.7|208
1751361300000|2025-07-01 09:15:00|8576.9|8576|8580.5|8579.6|8581.3|8580.4|8576|8575.1|344
1751361600000|2025-07-01 09:20:00|8580.4|8579.5|8580|8579.1|8581|8580.1|8578.5|8577|353
1751361900000|2025-07-01 09:25:00|8579.9|8579|8579.8|8578.9|8581.2|8580|8578.9|8578|247
1751362200000|2025-07-01 09:30:00|8579.7|8578.8|8583.1|8582.2|8585.2|8584.3|8579.6|8578.7|315
1751362500000|2025-07-01 09:35:00|8582.7|8581.8|8582|8580.5|8582.7|8581.8|8579.3|8578.4|226
1751362800000|2025-07-01 09:40:00|8581.9|8580.4|8581.6|8580.7|8582.3|8581.1|8579.5|8578.6|166
1751363100000|2025-07-01 09:45:00|8581.7|8580.8|8582|8580.5|8582.1|8581.2|8580.3|8579|192
1751363400000|2025-07-01 09:50:00|8582.1|8580.6|8579.1|8578.2|8582.2|8581.3|8579.1|8578.2|199
1751363700000|2025-07-01 09:55:00|8579|8578.1|8576.3|8575.4|8579.3|8578.4|8575.4|8574.5|312
1751364000000|2025-07-01 10:00:00|8576.4|8575.5|8576.4|8575.5|8577.5|8576.6|8573|8572.1|338
1751364300000|2025-07-01 10:05:00|8576.5|8575.6|8575.7|8574.8|8577.2|8576.3|8575.1|8574|201
1751364600000|2025-07-01 10:10:00|8575.6|8574.7|8574.5|8573.6|8576.2|8574.7|8573.7|8572.7|194
1751364900000|2025-07-01 10:15:00|8574.6|8573.7|8572.7|8571.8|8575.6|8574.3|8572.4|8571.5|170
1751365200000|2025-07-01 10:20:00|8573|8571.5|8571.3|8570.4|8573|8572.1|8571|8570.1|176
1751365500000|2025-07-01 10:25:00|8571.4|8570.5|8573.8|8572.9|8573.8|8572.9|8571.3|8570.4|154
1751365800000|2025-07-01 10:30:00|8573.9|8573|8575.7|8574.8|8576|8575.1|8573.6|8572.7|134
1751366100000|2025-07-01 10:35:00|8575.8|8574.9|8574.9|8574|8576.3|8575.4|8574.9|8574|117
1751366400000|2025-07-01 10:40:00|8574.8|8573.9|8574.2|8573.3|8576|8574.7|8574|8573.1|146
1751366700000|2025-07-01 10:45:00|8574.1|8573.2|8574.2|8573.3|8575.2|8574.3|8573.8|8572.8|109
1751367000000|2025-07-01 10:50:00|8574.3|8573.4|8574.5|8573.6|8575.5|8574.6|8573.9|8573|93
1751367300000|2025-07-01 10:55:00|8574.6|8573.7|8575.1|8573.6|8575.6|8574.7|8573.8|8572.7|152
1751367600000|2025-07-01 11:00:00|8575|8573.5|8574.2|8573.3|8575.9|8575|8574|8573.1|158
1751367900000|2025-07-01 11:05:00|8574.1|8573.2|8576|8575.1|8576.1|8575.2|8574|8573.1|150
1751368200000|2025-07-01 11:10:00|8576.3|8574.8|8575.1|8574.2|8577.4|8576.5|8574.9|8574|134
1751368500000|2025-07-01 11:15:00|8575|8574.1|8576.5|8575.6|8576.9|8575.6|8575|8574.1|116
1751368800000|2025-07-01 11:20:00|8576.7|8575.2|8575.8|8574.9|8577.6|8576.3|8575.1|8574.2|161
1751369100000|2025-07-01 11:25:00|8575.7|8574.8|8578.1|8577.2|8578.2|8577.3|8575.7|8574.8|152
1751369400000|2025-07-01 11:30:00|8578.2|8577.3|8579.8|8578.9|8579.8|8578.9|8578|8577|130
1751369700000|2025-07-01 11:35:00|8579.6|8578.7|8580.2|8579.3|8580.8|8579.7|8579.6|8578.7|132
1751370000000|2025-07-01 11:40:00|8580|8579.1|8579.8|8578.9|8581.4|8580.5|8579|8578.1|182
1751370300000|2025-07-01 11:45:00|8579.9|8579|8582.8|8581.9|8583.2|8582.1|8579.9|8579|211
1751370600000|2025-07-01 11:50:00|8582.7|8581.8|8587.4|8586.5|8587.5|8586.5|8582.6|8581.6|314
1751370900000|2025-07-01 11:55:00|8587.5|8586.6|8589.7|8588.8|8590|8589|8584.7|8583.4|479
1751371200000|2025-07-01 12:00:00|8590|8588.5|8588.9|8588|8591.6|8590.6|8587|8585.9|487
1751371500000|2025-07-01 12:05:00|8588.7|8587.8|8588.3|8587.4|8589.8|8588.9|8587.9|8587|217
1751371800000|2025-07-01 12:10:00|8588.2|8587.3|8590.1|8589.2|8590.2|8589.3|8588.2|8587.1|225
1751372100000|2025-07-01 12:15:00|8590.2|8589.3|8589.3|8588.4|8591.2|8590.2|8588.7|8587.6|180
1751372400000|2025-07-01 12:20:00|8589.5|8588.6|8591.6|8590.7|8592|8591.1|8589.2|8588|202
1751372700000|2025-07-01 12:25:00|8591.5|8590.6|8590.9|8590|8592.7|8591.8|8590.5|8589.6|215
1751373000000|2025-07-01 12:30:00|8590.8|8589.9|8591.9|8591|8592|8591.1|8590|8589|208
1751373300000|2025-07-01 12:35:00|8591.8|8590.9|8590.4|8589.5|8592|8591.1|8589.7|8588.8|175
1751373600000|2025-07-01 12:40:00|8590.5|8589.6|8590.3|8589.4|8592.9|8592|8590.1|8589.2|207
1751373900000|2025-07-01 12:45:00|8590.1|8589.2|8588.2|8587.3|8590.6|8589.7|8587.4|8586.5|161
1751374200000|2025-07-01 12:50:00|8588|8587.1|8590.1|8589.2|8590.6|8589.7|8587.7|8586.4|133
1751374500000|2025-07-01 12:55:00|8590|8589.1|8590.4|8589.5|8590.5|8589.6|8589.2|8588.3|181
1751374800000|2025-07-01 13:00:00|8590.3|8589.4|8592.4|8591.5|8592.7|8591.8|8590|8589.1|252
1751375100000|2025-07-01 13:05:00|8592.2|8591.3|8591.1|8590.2|8592.8|8591.9|8590.6|8589.7|193
1751375400000|2025-07-01 13:10:00|8591|8590.1|8592.8|8591.9|8593.6|8592.7|8591|8590.1|188
1751375700000|2025-07-01 13:15:00|8592.7|8591.8|8592.3|8591.4|8592.9|8592|8591.2|8590.3|170
1751376000000|2025-07-01 13:20:00|8592.5|8591.6|8591.4|8590.5|8594|8593|8591.4|8590.5|186
1751376300000|2025-07-01 13:25:00|8591.5|8590.6|8591.8|8590.9|8592.5|8591.5|8591.1|8590.1|174
1751376600000|2025-07-01 13:30:00|8591.6|8590.7|8592.1|8591.2|8592.9|8592|8591.4|8590.5|141
1751376900000|2025-07-01 13:35:00|8592.2|8591.3|8594.1|8593.2|8594.5|8593.6|8591.1|8590|310
1751377200000|2025-07-01 13:40:00|8594.2|8593.3|8594.4|8590.1|8595.3|8594.4|8591.5|8590.1|261
1751377500000|2025-07-01 13:45:00|8594.2|8590|8593.4|8592.5|8595|8594.1|8590.2|8589.1|534
1751377800000|2025-07-01 13:50:00|8593.3|8592.4|8594.6|8593.7|8597.9|8596.9|8593.3|8592.4|485
1751378100000|2025-07-01 13:55:00|8594.5|8593.6|8597.9|8588.2|8599|8595.8|8593.8|8588.2|337
1751378400000|2025-07-01 14:00:00|8598.5|8587.5|8592.4|8590.9|8599|8593.9|8590.5|8585.1|844
1751378700000|2025-07-01 14:05:00|8592.2|8590.7|8593.1|8592.2|8594.7|8593.7|8590.9|8589.6|426
1751379000000|2025-07-01 14:10:00|8593.2|8592.3|8593.3|8592.4|8595.6|8594.6|8592.3|8591.3|422
1751379300000|2025-07-01 14:15:00|8593.2|8592.3|8594.9|8593.4|8595.1|8594|8593|8591.8|403
1751379600000|2025-07-01 14:20:00|8594.8|8593.3|8596.8|8595.9|8597.9|8597|8594.1|8593|288
1751379900000|2025-07-01 14:25:00|8596.6|8595.7|8593.6|8592.1|8596.9|8596|8593.1|8591.9|320
1751380200000|2025-07-01 14:30:00|8593.7|8592.2|8592.4|8591.5|8594.2|8593|8591.8|8590.9|293
1751380500000|2025-07-01 14:35:00|8592.5|8591.6|8591|8590.1|8593|8591.9|8590.5|8589|329
1751380800000|2025-07-01 14:40:00|8591.1|8590.2|8592.2|8591.3|8593.2|8592.3|8590|8589.1|339
1751381100000|2025-07-01 14:45:00|8592.3|8591.4|8592|8591.1|8593.7|8592.5|8591|8590.1|296
1751381400000|2025-07-01 14:50:00|8592.1|8591.2|8591.1|8590.2|8594.1|8593.1|8590.2|8589.3|673
1751381700000|2025-07-01 14:55:00|8591.6|8590.7|8587.4|8586.5|8592|8591|8584.6|8583.7|662
1751382000000|2025-07-01 15:00:00|8587.5|8586.6|8587.9|8587|8588.7|8587.8|8586.2|8585.3|491
1751382300000|2025-07-01 15:05:00|8587.7|8586.8|8589.2|8588.3|8589.7|8588.8|8587.4|8586.1|291
1751382600000|2025-07-01 15:10:00|8589.3|8588.4|8588.4|8587.5|8589.7|8588.8|8588.1|8587|210
1751382900000|2025-07-01 15:15:00|8588.6|8587.7|8589.3|8588.4|8589.8|8588.6|8587.3|8586.4|262
1751383200000|2025-07-01 15:20:00|8589.2|8588.3|8586.2|8585.3|8589.8|8588.6|8586.1|8585|274
1751383500000|2025-07-01 15:25:00|8586.4|8585.5|8587.9|8587|8588.8|8587.6|8586.2|8585.3|249
1751383800000|2025-07-01 15:30:00|8588|8587.1|8589|8588.1|8589.7|8588.8|8588|8587.1|297
1751384100000|2025-07-01 15:35:00|8589.1|8588.2|8588.5|8587.6|8589.9|8589|8588.2|8587|232
1751384400000|2025-07-01 15:40:00|8588.6|8587.7|8586.9|8586|8588.9|8588|8586.7|8585.8|289
1751384700000|2025-07-01 15:45:00|8587|8586.1|8585|8584.1|8587.1|8586.2|8584.5|8583.6|170
1751385000000|2025-07-01 15:50:00|8585.1|8584.2|8582.7|8581.8|8585.5|8584.6|8582.7|8581.8|225
1751385300000|2025-07-01 15:55:00|8582.6|8581.7|8580.8|8579.9|8582.6|8581.7|8579.7|8578.8|318
1751385600000|2025-07-01 16:00:00|8580.7|8579.8|8579.1|8578.2|8580.7|8579.8|8578.7|8577.8|267
1751385900000|2025-07-01 16:05:00|8579.2|8578.3|8577.5|8576.6|8579.8|8578.8|8577.3|8576.1|230
1751386200000|2025-07-01 16:10:00|8577.7|8576.8|8577.2|8575.7|8578.2|8577|8576.1|8575.2|225
1751386500000|2025-07-01 16:15:00|8576.8|8575.9|8578.9|8577.4|8579|8577.9|8576.7|8575.3|269
1751386800000|2025-07-01 16:20:00|8579|8577.5|8576.7|8575.8|8579.2|8578|8576.6|8575.7|172
1751387100000|2025-07-01 16:25:00|8576.6|8575.7|8578.2|8577.3|8578.6|8577.7|8575.4|8574.5|237
1751387400000|2025-07-01 16:30:00|8578.4|8576.9|8577.8|8576.9|8579.1|8578.2|8576.9|8576|195
1751387700000|2025-07-01 16:35:00|8577.7|8576.8|8575.5|8574.6|8578.1|8577.2|8575.5|8574.6|189
1751388000000|2025-07-01 16:40:00|8575.6|8574.7|8571.8|8570.9|8575.8|8574.9|8571.3|8570.4|180
1751388300000|2025-07-01 16:45:00|8572|8571.1|8571.6|8570.7|8572.8|8571.9|8571.6|8570.7|176
1751388600000|2025-07-01 16:50:00|8571.7|8570.8|8572.7|8571.8|8573|8572|8571.7|8570.8|150
1751388900000|2025-07-01 16:55:00|8572.5|8571.6|8573|8572.1|8573.5|8572.6|8572.1|8571|184
1751389200000|2025-07-01 17:00:00|8573.2|8571.7|8576.2|8574.7|8576.5|8575.2|8572.7|8571.5|270
1751389500000|2025-07-01 17:05:00|8576.1|8574.6|8573.1|8572.2|8576.4|8575.2|8573.1|8572.2|175
1751389800000|2025-07-01 17:10:00|8573.2|8572.3|8574.6|8573.7|8575.1|8574.2|8572.8|8571.8|167
1751390100000|2025-07-01 17:15:00|8574.7|8573.8|8575.6|8574.7|8577|8575.9|8574.6|8573.7|207
1751390400000|2025-07-01 17:20:00|8575.5|8574.6|8578.1|8577.2|8578.1|8577.2|8575.5|8574.6|197
1751390700000|2025-07-01 17:25:00|8578.2|8577.3|8577|8576.1|8578.5|8577.4|8576.9|8576|153
1751391000000|2025-07-01 17:30:00|8577.1|8576.2|8577.1|8576.2|8578.1|8577.2|8576.5|8575.6|110
1751391300000|2025-07-01 17:35:00|8577.4|8576.5|8577.3|8576.4|8578|8577.1|8577.2|8575.8|97
1751391600000|2025-07-01 17:40:00|8577.4|8576.5|8577.2|8576.3|8578.1|8577.2|8577.1|8576.2|93
1751391900000|2025-07-01 17:45:00|8577.3|8576.4|8578.4|8577.5|8578.8|8577.9|8577.2|8576.3|112
1751392200000|2025-07-01 17:50:00|8578.6|8577.7|8577.4|8576.5|8578.8|8577.7|8576.9|8576|129
1751392500000|2025-07-01 17:55:00|8577.3|8576.4|8578|8577.1|8578|8577.1|8576.9|8576|119
1751392800000|2025-07-01 18:00:00|8578.1|8577.2|8578.5|8577.6|8579.1|8578.2|8577.1|8576.2|127
1751393100000|2025-07-01 18:05:00|8578.6|8577.7|8578|8577.1|8578.7|8577.8|8577.8|8576.9|102
1751393400000|2025-07-01 18:10:00|8578.1|8577.2|8576.5|8575.6|8578.4|8577.5|8576.2|8575.3|105
1751393700000|2025-07-01 18:15:00|8576.4|8575.5|8576.3|8575.4|8576.7|8575.8|8575.9|8575|101
1751394000000|2025-07-01 18:20:00|8576.2|8575.3|8575.8|8574.9|8576.4|8575.5|8575.6|8574.5|76
1751394300000|2025-07-01 18:25:00|8576|8575.1|8575.4|8574.5|8576.4|8575.5|8575.4|8574.4|78
1751394600000|2025-07-01 18:30:00|8575.3|8574.4|8575.5|8574.6|8575.7|8574.7|8575|8574.1|92
1751394900000|2025-07-01 18:35:00|8575.4|8574.5|8575.4|8573.9|8576|8574.8|8575.2|8573.9|120
1751395200000|2025-07-01 18:40:00|8575.5|8574|8574.1|8573.2|8575.6|8574.3|8574|8573.1|117
1751395500000|2025-07-01 18:45:00|8574.2|8573.3|8574.3|8573.4|8574.5|8573.6|8573.6|8572.7|67
1751395800000|2025-07-01 18:50:00|8574.4|8573.5|8575.8|8574.9|8576|8575.1|8574.4|8573.5|121
1751396100000|2025-07-01 18:55:00|8575.9|8575|8576|8575.1|8576.5|8575.6|8575.3|8574.4|186
1751396400000|2025-07-01 19:00:00|8575.8|8574.9|8577|8576.1|8577.9|8577|8575.4|8574.5|234
1751396700000|2025-07-01 19:05:00|8577.2|8576.3|8579.3|8578.4|8579.4|8578.5|8577.1|8576|197
1751397000000|2025-07-01 19:10:00|8579.2|8578.3|8579.9|8579|8580.8|8579.9|8578.7|8577.8|118
1751397300000|2025-07-01 19:15:00|8579.8|8578.9|8580.5|8579.6|8580.9|8580|8579.3|8578.4|137
1751397600000|2025-07-01 19:20:00|8580.6|8579.7|8579.6|8578.7|8580.8|8579.9|8579.5|8578.4|124
1751397900000|2025-07-01 19:25:00|8579.7|8578.8|8579.4|8578.5|8579.7|8578.8|8578.7|8577.8|87
1751398200000|2025-07-01 19:30:00|8579.2|8578.3|8577.6|8576.7|8579.2|8578.3|8577.6|8576.7|81
1751398500000|2025-07-01 19:35:00|8577.5|8576.6|8578.7|8577.8|8578.8|8577.8|8577.5|8576.6|86
1751398800000|2025-07-01 19:40:00|8578.8|8577.9|8579|8578.1|8579.4|8578.5|8578.7|8577.5|74
1751399100000|2025-07-01 19:45:00|8579.1|8578.2|8579.1|8578.2|8579.6|8578.5|8578.6|8577.6|74
1751399400000|2025-07-01 19:50:00|8579|8578.1|8581.7|8580.8|8581.7|8580.8|8579|8577.8|116
1751399700000|2025-07-01 19:55:00|8581.6|8580.7|8581.8|8580.9|8582.8|8581.9|8580.9|8579.9|228
1751400000000|2025-07-01 20:00:00|8581.7|8580.8|8583.4|8582.5|8583.7|8582.6|8581.4|8580.5|166
1751400300000|2025-07-01 20:05:00|8583.5|8582.6|8584.6|8583.7|8585.5|8584.4|8583.4|8582.1|102
1751400600000|2025-07-01 20:10:00|8584.5|8583.6|8585.4|8583.9|8586|8584.7|8584.5|8583.6|68
1751400900000|2025-07-01 20:15:00|8585|8584.1|8584.6|8583.7|8585.2|8584.1|8584|8583|78
1751401200000|2025-07-01 20:20:00|8584.7|8583.8|8582.7|8581.8|8586.3|8585.1|8582.4|8581.4|88
1751401500000|2025-07-01 20:25:00|8582.9|8582|8585.2|8584.3|8585.5|8584.4|8582.8|8581.6|71
1751401800000|2025-07-01 20:30:00|8585.7|8584.2|8584.7|8583.8|8585.7|8584.6|8584.5|8583.4|161
1751402100000|2025-07-01 20:35:00|8585|8584.1|8585.5|8584.6|8585.8|8584.9|8584.5|8583.6|191
1751402400000|2025-07-01 20:40:00|8585.4|8584.5|8587.4|8585.9|8588.1|8586.9|8585.4|8584.5|166
1751402700000|2025-07-01 20:45:00|8587.3|8585.8|8588.5|8587|8588.7|8587.2|8586.7|8585.2|155
1751403000000|2025-07-01 20:50:00|8588.6|8587.1|8588.3|8586.8|8589|8587.5|8587.9|8586.4|100
1751403300000|2025-07-01 20:55:00|8588.7|8586.3|8592.9|8584.7|8593.6|8587.3|8588.4|8584.2|197
1751403600000|2025-07-01 21:00:00|8594.4|8583.3|8591|8580.1|8594.4|8583.3|8591|8580|34
1751403900000|2025-07-01 21:05:00|8590.3|8580.2|8590.7|8579.6|8591.3|8581.7|8589.4|8579.1|79
1751404200000|2025-07-01 21:10:00|8590.8|8580.2|8588.9|8582.8|8592.2|8582.8|8588.7|8580|29
1751404500000|2025-07-01 21:15:00|8588.7|8582.4|8589.2|8582.7|8589.9|8583|8588.6|8582.2|62
1751404800000|2025-07-01 21:20:00|8589.3|8582.6|8589.2|8583|8589.5|8583.1|8588.9|8582.4|35
1751405100000|2025-07-01 21:25:00|8589.1|8582.9|8589.6|8583.1|8590|8583.2|8588.9|8582.6|56
1751405400000|2025-07-01 21:30:00|8589.8|8582.8|8589.2|8583.2|8590.3|8583.4|8589.1|8582.7|67
1751405700000|2025-07-01 21:35:00|8591.1|8583.8|8589.9|8583.9|8591.5|8584.4|8588.8|8582.3|232
1751406000000|2025-07-01 21:40:00|8589.8|8584|8590.1|8584.2|8590.4|8584.4|8588.8|8583.5|135
1751406300000|2025-07-01 21:45:00|8590|8584.3|8589.8|8584.3|8591.3|8584.7|8589.3|8583.3|198
1751406600000|2025-07-01 21:50:00|8590|8584.4|8590|8584.5|8590.3|8585|8588.8|8584.4|211
1751406900000|2025-07-01 21:55:00|8589.8|8584.6|8590.2|8584|8591.1|8584.6|8589.4|8583.9|127
1751407200000|2025-07-01 22:00:00|8590.4|8583.9|8591.1|8588.7|8591.3|8588.7|8588.4|8582.7|148
1751407500000|2025-07-01 22:05:00|8590.6|8589.1|8590.3|8588.8|8590.6|8589.1|8589.9|8588.4|13
1751407800000|2025-07-01 22:10:00|8590|8588.5|8589.8|8588.3|8590.6|8589.1|8589.4|8587.9|33
1751408100000|2025-07-01 22:15:00|8589.6|8588.1|8590.2|8588.7|8590.3|8588.8|8589.1|8587.6|84
1751408400000|2025-07-01 22:20:00|8590.1|8588.6|8589.7|8588.2|8590.2|8588.7|8589.5|8588|53
1751408700000|2025-07-01 22:25:00|8589.6|8588.1|8589.9|8588.4|8590|8588.5|8589.1|8587.6|70
1751409000000|2025-07-01 22:30:00|8589.8|8588.3|8589.6|8588.1|8589.9|8588.4|8589.4|8587.9|54
1751409300000|2025-07-01 22:35:00|8589.7|8588.2|8589.9|8588.4|8590|8588.5|8589.5|8588|36
1751409600000|2025-07-01 22:40:00|8590|8588.5|8590.2|8588.7|8590.3|8588.8|8589.7|8588.2|35
1751409900000|2025-07-01 22:45:00|8590.3|8588.8|8590|8588.5|8590.4|8588.9|8589.6|8588.1|29
1751410200000|2025-07-01 22:50:00|8590.1|8588.6|8589.8|8588.3|8590.1|8588.6|8589.3|8587.8|48
1751410500000|2025-07-01 22:55:00|8589.5|8588|8588.8|8587.3|8589.8|8588.3|8588.8|8587.3|44
1751410800000|2025-07-01 23:00:00|8588.7|8587.2|8589.1|8587.6|8589.4|8587.9|8588.7|8587.2|44
1751411100000|2025-07-01 23:05:00|8589|8587.5|8588.1|8587.2|8589.4|8587.9|8588.1|8586.9|49
1751411400000|2025-07-01 23:10:00|8588.3|8586.8|8588.9|8588|8589.4|8588.1|8587.6|8586.2|49
1751411700000|2025-07-01 23:15:00|8589|8588.1|8587.4|8585.9|8589.3|8588.1|8587.1|8585.6|42
1751412000000|2025-07-01 23:20:00|8587.3|8585.8|8587.1|8586.2|8587.4|8586.2|8586.6|8585.4|36
1751412300000|2025-07-01 23:25:00|8587.3|8585.8|8588.4|8586.9|8588.6|8587.1|8587.1|8585.6|36
1751412600000|2025-07-01 23:30:00|8588.2|8586.7|8588.7|8587.2|8588.8|8587.3|8587.9|8586.7|41
1751412900000|2025-07-01 23:35:00|8588.6|8587.1|8588.3|8586.8|8588.7|8587.2|8587.7|8586.2|44
1751413200000|2025-07-01 23:40:00|8588.4|8586.9|8588.8|8587.3|8589.1|8588|8588.2|8586.7|42
1751413500000|2025-07-01 23:45:00|8588.7|8587.2|8588.7|8587.2|8589.3|8588.2|8588.4|8587.1|95
1751413800000|2025-07-01 23:50:00|8588.8|8587.8|8589.1|8587.6|8589.1|8588.1|8588.5|8587.1|64
1751414100000|2025-07-01 23:55:00|8589.2|8587.7|8588.8|8587.9|8589.6|8588.2|8588.1|8587.2|66
1751414400000|2025-07-02 00:00:00|8588.6|8587.7|8587.9|8586.4|8588.9|8587.9|8586.9|8585.8|204
1751414700000|2025-07-02 00:05:00|8587.8|8586.3|8587.2|8585.7|8587.9|8586.9|8586.5|8585.4|118
1751415000000|2025-07-02 00:10:00|8587.3|8585.8|8586.7|8585.8|8587.5|8586.3|8586.3|8585.2|108
1751415300000|2025-07-02 00:15:00|8586.5|8585.6|8586.6|8585.7|8587.1|8586.2|8586.1|8584.9|102
1751415600000|2025-07-02 00:20:00|8586.5|8585.6|8587.4|8585.9|8587.6|8586.4|8586.2|8585|103
1751415900000|2025-07-02 00:25:00|8587.3|8585.8|8587.1|8585.6|8587.3|8586.1|8586.5|8585.3|102
1751416200000|2025-07-02 00:30:00|8587.2|8585.7|8586.1|8585.2|8587.6|8586.5|8585.9|8584.9|104
1751416500000|2025-07-02 00:35:00|8585.8|8584.9|8585.5|8584.6|8586.4|8585.5|8585.3|8584.3|57
1751416800000|2025-07-02 00:40:00|8585.6|8584.7|8585.2|8584.3|8585.8|8584.9|8584.9|8583.6|81
1751417100000|2025-07-02 00:45:00|8585.4|8584.5|8586.5|8585|8586.9|8585.4|8585.2|8584.1|75
1751417400000|2025-07-02 00:50:00|8586.6|8585.1|8587.3|8585.8|8587.7|8586.2|8586.5|8585|135
1751417700000|2025-07-02 00:55:00|8587.4|8585.9|8588.8|8587.9|8589.3|8588.2|8587.1|8585.6|150
1751418000000|2025-07-02 01:00:00|8588.9|8588|8587.6|8586.7|8589.7|8588.8|8587.5|8586.6|160
1751418300000|2025-07-02 01:05:00|8587.5|8586.6|8588|8586.5|8588.1|8586.9|8586.9|8585.7|143
1751418600000|2025-07-02 01:10:00|8587.6|8586.7|8587.8|8586.9|8588.2|8587|8587.5|8586.4|75
1751418900000|2025-07-02 01:15:00|8587.9|8587|8586.8|8585.9|8588.2|8587|8586.6|8585.7|76
1751419200000|2025-07-02 01:20:00|8586.7|8585.8|8586.3|8585.4|8587.1|8586|8586.1|8585.1|60
1751419500000|2025-07-02 01:25:00|8586.2|8585.3|8587|8586.1|8587.7|8586.5|8586.2|8585.3|56
1751419800000|2025-07-02 01:30:00|8587.2|8586.3|8587.2|8585.7|8588|8586.8|8586.9|8585.7|125
1751420100000|2025-07-02 01:35:00|8586.9|8586|8588.7|8587.8|8588.9|8587.9|8586.8|8585.7|79
1751420400000|2025-07-02 01:40:00|8588.8|8587.9|8589.4|8587.9|8589.5|8588.4|8588.5|8587.2|79
1751420700000|2025-07-02 01:45:00|8589.3|8587.8|8586|8585.1|8589.7|8588.6|8586|8585.1|112
1751421000000|2025-07-02 01:50:00|8586.1|8585.2|8585.1|8583.6|8586.2|8585.2|8584.5|8583.4|219
1751421300000|2025-07-02 01:55:00|8584.8|8583.9|8585.1|8584.2|8585.7|8584.6|8584.7|8583.6|191
1751421600000|2025-07-02 02:00:00|8585.4|8583.9|8585.1|8584.2|8585.7|8584.5|8584.6|8583.4|143
1751421900000|2025-07-02 02:05:00|8585.3|8583.8|8585.9|8585|8587.1|8586|8584.9|8583.6|172
1751422200000|2025-07-02 02:10:00|8586|8585.1|8585.8|8584.9|8586.6|8585.7|8585.3|8584.1|127
1751422500000|2025-07-02 02:15:00|8586|8584.5|8585.4|8584.5|8586.2|8585.3|8585.2|8584|82
1751422800000|2025-07-02 02:20:00|8585.5|8584.6|8585.3|8584.4|8585.7|8584.8|8584.7|8583.8|76
1751423100000|2025-07-02 02:25:00|8585.4|8584.5|8585.6|8584.7|8585.7|8584.8|8585.1|8584.2|71
1751423400000|2025-07-02 02:30:00|8585.7|8584.8|8584.9|8584|8585.9|8585|8584.9|8583.9|55
1751423700000|2025-07-02 02:35:00|8585.1|8584.2|8585.3|8584.4|8585.7|8584.8|8584.9|8583.9|58
1751424000000|2025-07-02 02:40:00|8585.2|8584.3|8584.8|8583.3|8585.6|8584.6|8584.6|8583.3|47
1751424300000|2025-07-02 02:45:00|8584.9|8583.4|8585|8584.1|8585.1|8584.2|8584.5|8583.4|52
1751424600000|2025-07-02 02:50:00|8584.9|8584|8584.2|8583.3|8585.3|8584.4|8584.2|8583.3|73
1751424900000|2025-07-02 02:55:00|8584.3|8583.4|8584.8|8583.9|8585.8|8584.9|8583.8|8582.6|122
1751425200000|2025-07-02 03:00:00|8585|8584.1|8583.9|8582.4|8585|8584.1|8582.9|8581.7|123
1751425500000|2025-07-02 03:05:00|8583.5|8582.6|8583.4|8582.5|8584|8582.8|8583.3|8582.2|56
1751425800000|2025-07-02 03:10:00|8583.3|8582.4|8584.1|8583.2|8584.2|8583.3|8583.2|8582.1|84
1751426100000|2025-07-02 03:15:00|8584.4|8582.9|8583.5|8582.6|8584.4|8583|8583.2|8582|60
1751426400000|2025-07-02 03:20:00|8583.7|8582.2|8583.6|8582.7|8584.7|8583.8|8583.3|8582.2|64
1751426700000|2025-07-02 03:25:00|8583.7|8582.8|8583.3|8582.4|8584|8582.9|8583.2|8582|58
1751427000000|2025-07-02 03:30:00|8583.4|8582.5|8583.9|8582.4|8583.9|8582.6|8582.9|8581.8|47
1751427300000|2025-07-02 03:35:00|8584.3|8582.8|8583.9|8583|8584.3|8583.3|8583.4|8582.1|53
1751427600000|2025-07-02 03:40:00|8584|8583.1|8584.6|8583.7|8585|8583.8|8583.9|8582.8|55
1751427900000|2025-07-02 03:45:00|8584.5|8583.6|8586|8584.5|8586.5|8585.5|8584.3|8583.4|79
1751428200000|2025-07-02 03:50:00|8586.1|8584.6|8585|8584.1|8586.9|8585.7|8584.6|8583.6|85
1751428500000|2025-07-02 03:55:00|8585.1|8584.2|8585.3|8584.4|8585.4|8584.5|8584.5|8583.6|85
1751428800000|2025-07-02 04:00:00|8585.2|8584.3|8584.9|8584|8585.3|8584.4|8584.6|8583.7|63
1751429100000|2025-07-02 04:05:00|8585|8584.1|8585.6|8584.1|8585.6|8584.7|8584.9|8583.9|72
1751429400000|2025-07-02 04:10:00|8585.4|8584.5|8585.5|8584.6|8585.8|8584.9|8585.1|8584.2|51
1751429700000|2025-07-02 04:15:00|8585.4|8584.5|8585.4|8584.5|8585.7|8584.6|8585.1|8584.2|55
1751430000000|2025-07-02 04:20:00|8585.7|8584.2|8585.1|8584.2|8585.8|8584.8|8585|8583.9|53
1751430300000|2025-07-02 04:25:00|8585.2|8584.3|8584.7|8583.8|8585.7|8584.5|8584.7|8583.8|48
1751430600000|2025-07-02 04:30:00|8584.8|8583.9|8583.4|8582.5|8584.8|8583.9|8583|8581.8|79
1751430900000|2025-07-02 04:35:00|8583.5|8582.6|8583.5|8582.6|8584.3|8582.8|8583|8582.1|64
1751431200000|2025-07-02 04:40:00|8583.4|8582.5|8583.2|8582.3|8583.7|8582.6|8583.1|8582.1|33
1751431500000|2025-07-02 04:45:00|8583|8582.1|8583|8582.1|8583.2|8582.3|8582.8|8581.7|31
1751431800000|2025-07-02 04:50:00|8582.8|8581.9|8583.1|8582.2|8583.3|8582.3|8582.8|8581.5|54
1751432100000|2025-07-02 04:55:00|8583|8582.1|8583.3|8582.4|8583.9|8582.7|8582.8|8581.6|55
1751432400000|2025-07-02 05:00:00|8583.4|8582.5|8583.7|8582.8|8583.9|8582.9|8583.3|8582.3|46
1751432700000|2025-07-02 05:05:00|8583.6|8582.7|8583.5|8582|8583.8|8582.8|8582.8|8581.9|102
1751433000000|2025-07-02 05:10:00|8583.3|8582.4|8585|8583.5|8585.2|8584.2|8583|8582.1|95
1751433300000|2025-07-02 05:15:00|8584.6|8583.7|8584.3|8583.4|8585.6|8584.4|8584|8583.1|94
1751433600000|2025-07-02 05:20:00|8584.2|8583.3|8584.9|8584|8585.1|8584|8583.5|8582.6|87
1751433900000|2025-07-02 05:25:00|8585.2|8583.7|8585.7|8584.8|8586|8585.1|8584.7|8583.7|64
1751434200000|2025-07-02 05:30:00|8585.6|8584.7|8585.5|8584.6|8586.6|8585.5|8585.2|8584.3|91
1751434500000|2025-07-02 05:35:00|8585.7|8584.8|8583.2|8581.7|8585.7|8584.8|8582.7|8581.5|81
1751434800000|2025-07-02 05:40:00|8583.1|8581.6|8583.8|8582.3|8583.8|8582.7|8582.5|8581.6|62
1751435100000|2025-07-02 05:45:00|8583.7|8582.2|8583.5|8582|8584.2|8582.8|8582.8|8581.8|102
1751435400000|2025-07-02 05:50:00|8583.2|8581.7|8582.3|8581.4|8583.5|8582.2|8581.8|8580.6|179
1751435700000|2025-07-02 05:55:00|8582.6|8581.1|8581.6|8580.7|8582.9|8581.7|8581.4|8580.1|140
1751436000000|2025-07-02 06:00:00|8581.7|8580.8|8583.8|8582.9|8584.2|8583.3|8581.5|8580.6|181
1751436300000|2025-07-02 06:05:00|8583.7|8582.8|8585.3|8584.4|8585.8|8584.9|8583.7|8582.8|116
1751436600000|2025-07-02 06:10:00|8585.4|8584.5|8583.1|8581.6|8585.9|8584.7|8582.7|8581.4|156
1751436900000|2025-07-02 06:15:00|8583|8581.5|8583.4|8581.9|8583.6|8582.3|8581.9|8580.9|123
1751437200000|2025-07-02 06:20:00|8583.3|8581.8|8580.9|8580|8583.6|8582.3|8580.7|8579.7|176
1751437500000|2025-07-02 06:25:00|8580.7|8579.8|8580.1|8579.2|8582|8580.8|8579.8|8578.9|140
1751437800000|2025-07-02 06:30:00|8580.2|8579.3|8578.9|8578|8580.4|8579.4|8578.8|8577.9|138
1751438100000|2025-07-02 06:35:00|8579|8578.1|8581|8580.1|8581.3|8580.4|8578|8577.1|146
1751438400000|2025-07-02 06:40:00|8581.7|8580.2|8583.2|8582.3|8583.9|8583|8581.1|8580.1|201
1751438700000|2025-07-02 06:45:00|8583.3|8582.4|8581.4|8580.5|8584.3|8583.4|8581.4|8580.5|188
1751439000000|2025-07-02 06:50:00|8581.3|8580.4|8582|8581.1|8583.4|8582.2|8581.3|8580.4|166
1751439300000|2025-07-02 06:55:00|8581.9|8581|8582.5|8581.6|8583.1|8582.1|8580.9|8580|230
1751439600000|2025-07-02 07:00:00|8582.6|8581.7|8583.4|8582.5|8583.9|8582.8|8581.1|8580.2|302
1751439900000|2025-07-02 07:05:00|8583.3|8582.4|8583.5|8582.6|8584.9|8583.9|8582.8|8581.6|213
1751440200000|2025-07-02 07:10:00|8583.6|8582.7|8585.4|8584.5|8586.8|8585.9|8583.5|8582.1|209
1751440500000|2025-07-02 07:15:00|8585.5|8584.6|8585.3|8584.4|8586.4|8585.5|8584.9|8584|187
1751440800000|2025-07-02 07:20:00|8585.2|8584.3|8587.5|8586.6|8588.1|8587.1|8584.9|8583.8|154
1751441100000|2025-07-02 07:25:00|8587.6|8586.7|8585.9|8585|8588.3|8587.3|8585.5|8584.6|163
1751441400000|2025-07-02 07:30:00|8586.1|8585.2|8586.9|8586|8587.4|8586.5|8585.8|8584.9|184
1751441700000|2025-07-02 07:35:00|8587|8586.1|8586.3|8585.4|8588.9|8587.8|8585|8583.7|243
1751442000000|2025-07-02 07:40:00|8586.4|8585.5|8588|8587.1|8588|8587.1|8585.9|8584.8|176
1751442300000|2025-07-02 07:45:00|8587.7|8586.8|8588.7|8587.2|8589.4|8588.3|8587.7|8586.8|161
1751442600000|2025-07-02 07:50:00|8589|8587.5|8589.3|8588.4|8590|8589|8588.2|8587.1|173
1751442900000|2025-07-02 07:55:00|8589.2|8588.3|8591.2|8590.3|8591.2|8590.3|8587.9|8587|176
1751443200000|2025-07-02 08:00:00|8591|8590.1|8590.8|8589.9|8593.8|8592.6|8590.1|8588.9|234
1751443500000|2025-07-02 08:05:00|8591.1|8589.6|8591.4|8590.5|8591.6|8590.6|8589.7|8588.8|132
1751443800000|2025-07-02 08:10:00|8591.6|8590.7|8590.7|8589.8|8592.1|8591.2|8590.7|8589.8|113
1751444100000|2025-07-02 08:15:00|8590.8|8589.9|8591.9|8591|8592|8591.1|8590.7|8589.5|132
1751444400000|2025-07-02 08:20:00|8592|8591.1|8592.2|8591.3|8592.6|8591.3|8589.9|8588.8|226
1751444700000|2025-07-02 08:25:00|8592.6|8591.1|8593.2|8591.7|8594.6|8593.4|8592.4|8591.1|169
1751445000000|2025-07-02 08:30:00|8593.3|8591.8|8597|8595.5|8597|8595.7|8592.3|8591.4|204
1751445300000|2025-07-02 08:35:00|8596.8|8595.9|8596|8595.1|8597.4|8596.5|8595.9|8594.6|186
1751445600000|2025-07-02 08:40:00|8596.1|8595.2|8596|8595.1|8596.7|8595.8|8595.2|8593.9|144
1751445900000|2025-07-02 08:45:00|8595.9|8595|8598.2|8597.3|8599.5|8598.3|8595.3|8594.4|166
1751446200000|2025-07-02 08:50:00|8598|8597.1|8597.2|8596.3|8598.5|8597.6|8595.6|8594.7|169
1751446500000|2025-07-02 08:55:00|8597.1|8596.2|8597.1|8596.2|8598.2|8597.3|8596|8595|165
1751446800000|2025-07-02 09:00:00|8597|8596.1|8597.4|8596.5|8597.5|8596.6|8596.7|8595.8|123
1751447100000|2025-07-02 09:05:00|8597.6|8596.7|8597.4|8596.5|8598|8597.1|8596.3|8595.4|156
1751447400000|2025-07-02 09:10:00|8597.2|8596.3|8598.1|8597.2|8599.5|8598.6|8595.8|8594.9|232
1751447700000|2025-07-02 09:15:00|8598.2|8597.3|8598.6|8597.7|8599.9|8598.8|8597.3|8596|198
1751448000000|2025-07-02 09:20:00|8598.7|8597.8|8599.1|8597.6|8599.7|8598.5|8597.5|8596.6|139
1751448300000|2025-07-02 09:25:00|8598.7|8597.8|8596.4|8595.5|8598.7|8597.8|8596.2|8595.3|186
1751448600000|2025-07-02 09:30:00|8596.3|8595.4|8594.1|8593.2|8596.4|8595.5|8593.8|8592.8|200
1751448900000|2025-07-02 09:35:00|8594.2|8593.3|8595.1|8593.6|8595.5|8594.3|8594.1|8593.2|161
1751449200000|2025-07-02 09:40:00|8594.7|8593.8|8594.9|8593.4|8596|8594.8|8594.4|8593.3|119
1751449500000|2025-07-02 09:45:00|8594.8|8593.3|8597.7|8596.8|8598|8596.9|8594.8|8593.3|141
1751449800000|2025-07-02 09:50:00|8597.8|8596.9|8599.9|8599|8600.4|8599.1|8596.9|8596|146
1751450100000|2025-07-02 09:55:00|8600|8599.1|8598|8597.1|8600.9|8599.7|8596.7|8595.8|264
1751450400000|2025-07-02 10:00:00|8597.8|8596.9|8598.1|8597.2|8598.8|8597.9|8597.4|8596.5|157
1751450700000|2025-07-02 10:05:00|8598.2|8597.3|8595.6|8594.7|8598.4|8597.5|8595.6|8594.7|145
1751451000000|2025-07-02 10:10:00|8595.7|8594.8|8595.3|8594.4|8596.3|8595.4|8594.8|8593.9|127
1751451300000|2025-07-02 10:15:00|8595.2|8594.3|8595.9|8595|8596.2|8595.3|8594.7|8593.8|122
1751451600000|2025-07-02 10:20:00|8595.8|8594.9|8593.9|8592.4|8595.9|8595|8593.4|8592.4|110
1751451900000|2025-07-02 10:25:00|8594|8592.5|8593.9|8593|8594.6|8593.4|8593.4|8592.3|127
1751452200000|2025-07-02 10:30:00|8593.8|8592.9|8593|8592.1|8594.7|8593.8|8592.1|8591.2|103
1751452500000|2025-07-02 10:35:00|8592.7|8591.8|8593.6|8592.7|8593.9|8593|8592.2|8591.1|82
1751452800000|2025-07-02 10:40:00|8593.5|8592.6|8591.6|8590.7|8593.5|8592.6|8590.8|8589.9|100
1751453100000|2025-07-02 10:45:00|8591.5|8590.6|8588.4|8587.5|8591.8|8590.9|8588.4|8587.5|170
1751453400000|2025-07-02 10:50:00|8588.7|8587.8|8588.6|8587.7|8589.6|8588.7|8588|8587|177
1751453700000|2025-07-02 10:55:00|8588.5|8587.6|8588.1|8586.6|8588.9|8587.9|8586.9|8585.8|144
1751454000000|2025-07-02 11:00:00|8588.2|8586.7|8586|8585.1|8589.8|8588.9|8585.9|8585|169
1751454300000|2025-07-02 11:05:00|8585.9|8585|8585.5|8584|8586|8585.1|8584.3|8583.1|136
1751454600000|2025-07-02 11:10:00|8585.4|8583.9|8585.5|8584|8586|8584.5|8584.4|8583|131
1751454900000|2025-07-02 11:15:00|8585.6|8584.1|8586.6|8585.1|8586.9|8585.9|8584.5|8583.2|113
1751455200000|2025-07-02 11:20:00|8586.5|8585|8583.8|8582.9|8586.6|8585.5|8583|8581.7|171
1751455500000|2025-07-02 11:25:00|8584.1|8582.6|8583.7|8582.2|8584.4|8583.1|8581.8|8580.9|174
1751455800000|2025-07-02 11:30:00|8583.5|8582.6|8581.6|8580.7|8583.8|8582.6|8580.8|8579.9|190
1751456100000|2025-07-02 11:35:00|8581.8|8580.9|8580.4|8579.5|8582.2|8581.3|8579.2|8578.3|210
1751456400000|2025-07-02 11:40:00|8580.5|8579.6|8581.3|8580.4|8581.5|8580.6|8578.4|8577.5|212
1751456700000|2025-07-02 11:45:00|8581.2|8580.3|8582|8580.5|8582.4|8581.3|8579|8578.1|195
1751457000000|2025-07-02 11:50:00|8581.6|8580.7|8590.9|8590|8591.6|8590.4|8581.6|8580.7|299
1751457300000|2025-07-02 11:55:00|8590.8|8589.9|8600.6|8599.1|8604|8602.6|8590.6|8589.7|826
1751457600000|2025-07-02 12:00:00|8600.5|8599|8609|8608.1|8613.6|8612.6|8600.3|8598.8|984
1751457900000|2025-07-02 12:05:00|8609.3|8607.8|8605.6|8604.1|8616.4|8615.2|8603.1|8601.6|768
1751458200000|2025-07-02 12:10:00|8605.4|8603.9|8622|8613.3|8624.4|8619.2|8605.4|8603.9|531
1751458500000|2025-07-02 12:15:00|8622.4|8611.4|8625.2|8623.7|8626.3|8623.7|8615.7|8610.7|966
1751458800000|2025-07-02 12:20:00|8625.4|8623.9|8627.3|8625.8|8633.1|8631.6|8624.2|8622.7|697
1751459100000|2025-07-02 12:25:00|8627.2|8625.7|8627.1|8625.6|8630.9|8629.4|8626.5|8625|612
1751459400000|2025-07-02 12:30:00|8627|8625.5|8632.4|8630.9|8632.4|8631.2|8626.7|8625.2|641
1751459700000|2025-07-02 12:35:00|8632.2|8630.7|8642.9|8641.4|8644.3|8642.8|8631.9|8630.4|684
1751460000000|2025-07-02 12:40:00|8643|8641.5|8643.2|8641.7|8651.7|8650.2|8640.9|8639.7|814
1751460300000|2025-07-02 12:45:00|8643.3|8641.8|8646.3|8645.4|8648.8|8647.3|8636|8634.5|571
1751460600000|2025-07-02 12:50:00|8646.5|8645|8643.7|8642.2|8648.6|8647.3|8643.2|8642.1|511
1751460900000|2025-07-02 12:55:00|8643|8642.1|8640.1|8639.2|8645.4|8643.9|8639.8|8638.4|510
1751461200000|2025-07-02 13:00:00|8640.3|8638.8|8638.9|8638|8644.4|8643.2|8638.6|8637.4|579
1751461500000|2025-07-02 13:05:00|8639.1|8637.6|8649|8647.5|8649.3|8648.1|8638.4|8636.9|551
1751461800000|2025-07-02 13:10:00|8649.1|8647.6|8653.1|8651.6|8654.1|8652.8|8647.8|8646.5|628
1751462100000|2025-07-02 13:15:00|8653|8651.5|8657.8|8656.9|8661.1|8660|8651.3|8650.4|511
1751462400000|2025-07-02 13:20:00|8657.9|8657|8660.3|8659.4|8661.5|8660.2|8657.5|8656.2|417
1751462700000|2025-07-02 13:25:00|8660|8658.8|8654.5|8653|8660.1|8659.2|8652|8651.1|493
1751463000000|2025-07-02 13:30:00|8654.4|8652.9|8658.7|8657.2|8659.7|8658.3|8652.1|8650.8|470
1751463300000|2025-07-02 13:35:00|8658.4|8657.5|8654.9|8653.4|8659.2|8657.9|8654.4|8653.1|435
1751463600000|2025-07-02 13:40:00|8655|8653.5|8652.2|8650.7|8655.2|8654|8651.2|8649.9|405
1751463900000|2025-07-02 13:45:00|8652.1|8650.6|8655.9|8654.4|8656.4|8655.2|8652|8650.5|405
1751464200000|2025-07-02 13:50:00|8655.8|8654.3|8656.2|8655.3|8657.1|8656.1|8653|8651.9|371
1751464500000|2025-07-02 13:55:00|8656.3|8655.4|8656.2|8655.3|8657.8|8656.5|8653.9|8653|587
1751464800000|2025-07-02 14:00:00|8656.1|8655.2|8658.9|8658|8660.8|8659.7|8656.1|8655.2|513
1751465100000|2025-07-02 14:05:00|8659|8658.1|8657.5|8656.6|8659.8|8658.8|8652.9|8651.4|415
1751465400000|2025-07-02 14:10:00|8657.3|8656.4|8662.6|8661.1|8663|8661.5|8656.6|8655.7|368
1751465700000|2025-07-02 14:15:00|8662.7|8661.2|8665.7|8664.8|8667.6|8666.1|8662.6|8661.1|367
1751466000000|2025-07-02 14:20:00|8664.8|8663.9|8669|8667.5|8670.7|8669.8|8664.2|8663.2|350
1751466300000|2025-07-02 14:25:00|8668.9|8667.4|8665|8664.1|8671|8669.8|8664.5|8663.6|383
1751466600000|2025-07-02 14:30:00|8665.2|8664.3|8661.1|8659.6|8666.3|8665|8660.6|8659.5|358
1751466900000|2025-07-02 14:35:00|8661|8659.5|8655.8|8654.9|8662.6|8661.7|8655.5|8654.3|285
1751467200000|2025-07-02 14:40:00|8656.3|8654.8|8653.9|8653|8656.8|8655.6|8651.7|8650.5|368
1751467500000|2025-07-02 14:45:00|8654.3|8653.4|8653.6|8652.7|8657.4|8656.2|8653.4|8652.4|405
1751467800000|2025-07-02 14:50:00|8653.4|8652.5|8648.9|8648|8653.8|8652.9|8647.3|8645.9|519
1751468100000|2025-07-02 14:55:00|8648.6|8647.7|8657.3|8656.4|8658.6|8657.7|8648.5|8647.6|550
1751468400000|2025-07-02 15:00:00|8656.9|8656|8659.5|8658.6|8660.9|8659.8|8656.1|8655.2|450
1751468700000|2025-07-02 15:05:00|8659.6|8658.7|8658.5|8657.6|8660.5|8659.4|8657.8|8656.7|289
1751469000000|2025-07-02 15:10:00|8658.7|8657.8|8657.5|8656.6|8658.9|8658|8654.9|8653.5|325
1751469300000|2025-07-02 15:15:00|8657.7|8656.8|8653.3|8652.4|8658.5|8657.6|8653|8652.1|370
1751469600000|2025-07-02 15:20:00|8653.4|8652.5|8653.3|8652.4|8655.5|8654.3|8651.8|8650.9|270
1751469900000|2025-07-02 15:25:00|8653.4|8652.5|8653.5|8652.6|8654.1|8653.2|8651.8|8650.4|240
1751470200000|2025-07-02 15:30:00|8653.3|8652.4|8655.6|8654.7|8657|8656.1|8652.3|8651.4|292
1751470500000|2025-07-02 15:35:00|8655.7|8654.8|8656.6|8655.7|8656.9|8655.8|8655.3|8654.3|177
1751470800000|2025-07-02 15:40:00|8657|8655.5|8658.8|8657.9|8659.4|8658.2|8656.9|8655.4|227
1751471100000|2025-07-02 15:45:00|8658.7|8657.8|8659.4|8658.5|8661.1|8660.2|8658.2|8657.1|245
1751471400000|2025-07-02 15:50:00|8659.3|8658.4|8657.1|8656.2|8661|8659.6|8657|8655.9|201
1751471700000|2025-07-02 15:55:00|8657|8656.1|8655.7|8654.8|8657.1|8656.1|8654.4|8653.5|328
1751472000000|2025-07-02 16:00:00|8655.6|8654.7|8657.9|8657|8658.2|8657|8654.3|8653.4|266
1751472300000|2025-07-02 16:05:00|8657.8|8656.9|8658.4|8656.9|8658.5|8657.3|8656.1|8655.1|229
1751472600000|2025-07-02 16:10:00|8658.5|8657|8657.1|8656.2|8658.7|8657.5|8657|8655.7|204
1751472900000|2025-07-02 16:15:00|8657|8656.1|8656|8655.1|8657.7|8656.8|8655.9|8655|223
1751473200000|2025-07-02 16:20:00|8655.9|8655|8654.8|8653.3|8656.2|8655|8654.1|8652.6|223
1751473500000|2025-07-02 16:25:00|8654.5|8653.6|8653.2|8652.3|8655.2|8653.9|8652.5|8651.4|221
1751473800000|2025-07-02 16:30:00|8653|8652.1|8652.7|8651.8|8654.2|8653.3|8652|8650.8|217
1751474100000|2025-07-02 16:35:00|8652.8|8651.9|8652.8|8651.3|8653.6|8652.7|8651.8|8650.3|135
1751474400000|2025-07-02 16:40:00|8652.6|8651.1|8650.9|8650|8652.9|8651.8|8650.9|8649.8|165
1751474700000|2025-07-02 16:45:00|8650.8|8649.9|8650.2|8648.7|8651.4|8650.1|8649.5|8648.5|189
1751475000000|2025-07-02 16:50:00|8650.5|8649|8648.6|8647.1|8651|8650.1|8648|8646.8|154
1751475300000|2025-07-02 16:55:00|8648.1|8647.2|8648.8|8647.9|8650.9|8649.4|8648.1|8647.2|160
1751475600000|2025-07-02 17:00:00|8649.1|8647.6|8647.7|8646.8|8649.6|8648.7|8647|8646.1|241
1751475900000|2025-07-02 17:05:00|8647.6|8646.7|8649.5|8648.6|8649.7|8648.8|8647.3|8646.1|205
1751476200000|2025-07-02 17:10:00|8649.8|8648.3|8651.2|8650.3|8652.4|8651.2|8649.3|8648.3|110
1751476500000|2025-07-02 17:15:00|8651.1|8650.2|8651|8650.1|8651.9|8650.7|8649.6|8648.7|156
1751476800000|2025-07-02 17:20:00|8651.1|8650.2|8650.3|8649.4|8651.4|8650.3|8650.2|8649.3|144
1751477100000|2025-07-02 17:25:00|8650.2|8649.3|8650.7|8649.8|8651.1|8650.2|8649.1|8647.9|167
1751477400000|2025-07-02 17:30:00|8650.5|8649.6|8649.3|8647.8|8650.8|8649.8|8648.8|8647.8|117
1751477700000|2025-07-02 17:35:00|8649.2|8648.4|8652.1|8650.6|8652.4|8650.9|8649.2|8648|110
1751478000000|2025-07-02 17:40:00|8652.2|8650.7|8653.4|8651.9|8653.4|8651.9|8651.7|8650.3|118
1751478300000|2025-07-02 17:45:00|8653.5|8652|8652.9|8652|8654.2|8652.9|8652.7|8651.4|97
1751478600000|2025-07-02 17:50:00|8653.2|8652.3|8652.3|8650.8|8653.6|8652.4|8652.2|8650.7|121
1751478900000|2025-07-02 17:55:00|8652.2|8650.7|8652.5|8651.6|8652.6|8651.7|8651.1|8649.7|164
1751479200000|2025-07-02 18:00:00|8652.6|8651.7|8652.7|8651.8|8653.4|8652.2|8652|8651.1|142
1751479500000|2025-07-02 18:05:00|8652.8|8651.9|8651.9|8650.4|8652.8|8651.9|8650.6|8649.5|99
1751479800000|2025-07-02 18:10:00|8652|8650.5|8651.5|8650|8652.6|8651.4|8651.2|8649.7|139
1751480100000|2025-07-02 18:15:00|8651.4|8649.9|8650.6|8649.7|8652.1|8651|8650.4|8649.3|130
1751480400000|2025-07-02 18:20:00|8650.8|8649.3|8651.4|8649.9|8651.8|8650.7|8650.5|8649.3|161
1751480700000|2025-07-02 18:25:00|8651.1|8650.2|8651.6|8650.7|8652|8650.9|8651.1|8649.8|116
1751481000000|2025-07-02 18:30:00|8651.5|8650.1|8651.8|8650.3|8652.3|8651|8650.5|8649.4|192
1751481300000|2025-07-02 18:35:00|8651.5|8650.6|8651.4|8649.9|8652.4|8651.3|8651.1|8649.9|122
1751481600000|2025-07-02 18:40:00|8651.5|8650|8650.8|8649.9|8652.2|8650.9|8650.8|8649.6|105
1751481900000|2025-07-02 18:45:00|8651.1|8649.6|8651.1|8650.2|8652.1|8650.9|8650.7|8649.6|137
1751482200000|2025-07-02 18:50:00|8651.4|8649.9|8652.8|8651.9|8653.3|8652.4|8651.3|8649.9|134
1751482500000|2025-07-02 18:55:00|8652.9|8652|8653.7|8652.8|8654.4|8653.5|8652.2|8650.7|225
1751482800000|2025-07-02 19:00:00|8653.6|8652.7|8654.3|8652.8|8654.9|8654|8653.3|8652.4|103
1751483100000|2025-07-02 19:05:00|8654.1|8653.2|8652.7|8651.8|8654.4|8653.5|8652.7|8651.8|91
1751483400000|2025-07-02 19:10:00|8652.8|8651.9|8652.3|8651.4|8653.4|8652.3|8652.3|8651.2|77
1751483700000|2025-07-02 19:15:00|8652.4|8651.5|8651.5|8650.6|8652.6|8651.6|8651.3|8650.2|81
1751484000000|2025-07-02 19:20:00|8651.6|8650.7|8654.3|8653.4|8654.5|8653.6|8651.4|8650.2|142
1751484300000|2025-07-02 19:25:00|8654.4|8653.5|8655.8|8654.9|8656.1|8655|8654.3|8653.3|127
1751484600000|2025-07-02 19:30:00|8655.9|8655|8655.8|8654.9|8656.5|8655.5|8655.1|8654|90
1751484900000|2025-07-02 19:35:00|8656|8654.5|8657.4|8656.5|8657.5|8656.6|8655.3|8654|128
1751485200000|2025-07-02 19:40:00|8657.3|8656.4|8656.8|8655.9|8657.8|8656.6|8656.7|8655.6|68
1751485500000|2025-07-02 19:45:00|8656.7|8655.8|8656.6|8655.7|8657.2|8656.3|8656.3|8655.1|44
1751485800000|2025-07-02 19:50:00|8656.5|8655.6|8657.1|8656.2|8657.5|8656.4|8656|8654.9|129
1751486100000|2025-07-02 19:55:00|8657.3|8656.4|8656.7|8655.2|8658.1|8657|8656.4|8655.2|145
1751486400000|2025-07-02 20:00:00|8656.8|8655.3|8658.1|8656.6|8658.4|8656.9|8656.5|8655|120
1751486700000|2025-07-02 20:05:00|8658.3|8656.8|8656.6|8655.1|8658.3|8656.8|8656.6|8655.1|116
1751487000000|2025-07-02 20:10:00|8656.5|8655|8657|8655.5|8658.1|8656.6|8655.5|8654.5|85
1751487300000|2025-07-02 20:15:00|8656.9|8655.4|8655.9|8654.4|8657.2|8655.7|8655.9|8654.4|40
1751487600000|2025-07-02 20:20:00|8656.1|8654.6|8656.9|8655.4|8657|8655.5|8656.1|8654.6|36
1751487900000|2025-07-02 20:25:00|8657|8655.5|8657.1|8655.6|8657.3|8655.8|8655.9|8654.4|56
1751488200000|2025-07-02 20:30:00|8657.2|8655.7|8656.4|8655.5|8657.2|8656.1|8656.2|8654.8|50
1751488500000|2025-07-02 20:35:00|8656.7|8655.2|8655.3|8653.8|8657.4|8656.2|8655.3|8653.8|71
1751488800000|2025-07-02 20:40:00|8655.4|8653.9|8654.1|8652.6|8655.8|8654.3|8654|8652.5|28
1751489100000|2025-07-02 20:45:00|8654|8652.5|8653.2|8651.7|8654.3|8652.8|8652.8|8651.3|47
1751489400000|2025-07-02 20:50:00|8653.1|8651.6|8653.4|8651.9|8653.6|8652.1|8652.4|8650.9|67
1751489700000|2025-07-02 20:55:00|8653.8|8651.4|8658.3|8646.4|8659.6|8653|8653.8|8646.4|160
1751490000000|2025-07-02 21:00:00|8657.2|8645.3|8654.1|8644.9|8658.3|8646.4|8654.1|8644.9|13
1751490300000|2025-07-02 21:05:00|8654.5|8645.4|8654.3|8642.4|8656.9|8647.9|8654.1|8642.4|9
1751490600000|2025-07-02 21:10:00|8654.2|8642.3|8654.9|8646.6|8655.8|8648.8|8649.7|8642.3|73
1751490900000|2025-07-02 21:15:00|8655.6|8647|8648.6|8643|8661.4|8649.5|8648.6|8641.9|141
1751491200000|2025-07-02 21:20:00|8648.7|8643.1|8646.2|8642.3|8650.4|8643.7|8646.2|8640.8|73
1751491500000|2025-07-02 21:25:00|8646|8642.2|8647.1|8641.8|8647.1|8642.8|8646|8641.7|21
1751491800000|2025-07-02 21:30:00|8647|8641.9|8644.2|8638.1|8647.6|8643.2|8644.2|8637.3|70
1751492100000|2025-07-02 21:35:00|8643.9|8637.9|8641.8|8635.4|8644.3|8640.4|8641.4|8633.9|104
1751492400000|2025-07-02 21:40:00|8641.7|8635.5|8632.8|8626.1|8643.7|8635.7|8632.8|8626.1|192
1751492700000|2025-07-02 21:45:00|8633.4|8626.4|8635.3|8625.8|8641.9|8630|8632.5|8625.6|153
1751493000000|2025-07-02 21:50:00|8635|8625.7|8639.5|8628.1|8645|8633.1|8633.3|8625.4|233
1751493300000|2025-07-02 21:55:00|8639.7|8628.2|8643.3|8634.8|8648.6|8637.4|8637.9|8628.2|147
1751493600000|2025-07-02 22:00:00|8643.2|8634.7|8644.1|8641.7|8647.1|8642.2|8642.7|8631.8|249
1751493900000|2025-07-02 22:05:00|8643.5|8642|8641.5|8640|8644|8642.5|8641.5|8640|65
1751494200000|2025-07-02 22:10:00|8641.6|8640.1|8641.9|8640.4|8642.1|8640.6|8641|8639.5|92
1751494500000|2025-07-02 22:15:00|8642|8640.5|8641.8|8640.3|8642.3|8640.8|8640.9|8639.6|95
1751494800000|2025-07-02 22:20:00|8641.9|8640.4|8641.3|8639.8|8642.2|8640.7|8641|8639.5|97
1751495100000|2025-07-02 22:25:00|8641.1|8639.6|8641.6|8640.1|8642|8640.5|8640.9|8639.4|33
1751495400000|2025-07-02 22:30:00|8641.7|8640.2|8641.7|8640.2|8641.8|8640.3|8641|8639.5|41
1751495700000|2025-07-02 22:35:00|8641.6|8640.1|8641.9|8640.4|8642.1|8640.6|8641.4|8639.9|42
1751496000000|2025-07-02 22:40:00|8641.8|8640.3|8642|8640.5|8642.4|8640.9|8641.5|8640|50
1751496300000|2025-07-02 22:45:00|8642.1|8640.6|8642.3|8640.8|8642.5|8641|8641.8|8640.3|42
1751496600000|2025-07-02 22:50:00|8642.2|8640.7|8641.4|8639.9|8642.4|8640.9|8641.3|8639.8|54
1751496900000|2025-07-02 22:55:00|8641.5|8640|8641.3|8639.8|8641.8|8640.3|8641.3|8639.8|51
1751497200000|2025-07-02 23:00:00|8641.5|8640|8643.4|8642.5|8644.1|8642.6|8641.4|8639.9|77
1751497500000|2025-07-02 23:05:00|8643|8641.9|8644|8642.5|8644|8642.7|8643|8641.9|35
1751497800000|2025-07-02 23:10:00|8643.7|8642.8|8645|8643.5|8645.1|8643.6|8643.6|8642.3|30
1751498100000|2025-07-02 23:15:00|8645.1|8643.6|8644.9|8644|8645.8|8644.6|8644.9|8643.6|39
1751498400000|2025-07-02 23:20:00|8645.1|8644.2|8645.9|8645|8646|8645.1|8644.9|8643.8|35
1751498700000|2025-07-02 23:25:00|8645.8|8644.9|8645.5|8644.6|8646.2|8645.2|8645.5|8644.6|42
1751499000000|2025-07-02 23:30:00|8645.8|8644.3|8645.4|8643.9|8646.3|8645.2|8645|8643.7|56
1751499300000|2025-07-02 23:35:00|8645.1|8644.2|8645.7|8644.8|8646.2|8645|8645|8643.8|40
1751499600000|2025-07-02 23:40:00|8645.8|8644.9|8644.7|8643.8|8646.2|8645.1|8644.5|8643.4|61
1751499900000|2025-07-02 23:45:00|8644.8|8643.9|8644.8|8643.3|8646.2|8645|8644.3|8643.1|83
1751500200000|2025-07-02 23:50:00|8644.1|8643.2|8645|8644.1|8645.4|8644.2|8643.8|8642.5|61
1751500500000|2025-07-02 23:55:00|8644.9|8644|8644.7|8643.8|8646.3|8644.8|8644.7|8643.5|97
1751500800000|2025-07-03 00:00:00|8644.5|8643.6|8645.5|8644.6|8645.9|8644.7|8644|8643|194
1751501100000|2025-07-03 00:05:00|8645.4|8644.5|8645.5|8644.6|8646.2|8645|8645.4|8644.1|100
1751501400000|2025-07-03 00:10:00|8645.8|8644.3|8647.3|8645.8|8647.4|8646.2|8645.3|8644.1|90
1751501700000|2025-07-03 00:15:00|8647.1|8646.2|8647.7|8646.8|8648.7|8647.3|8647.1|8645.8|182
1751502000000|2025-07-03 00:20:00|8648|8646.5|8649.9|8649|8650.6|8649.5|8647.5|8646.5|141
1751502300000|2025-07-03 00:25:00|8650|8649.1|8650.6|8649.1|8650.9|8649.7|8649.6|8648.7|121
1751502600000|2025-07-03 00:30:00|8650.4|8649.5|8649.8|8648.3|8650.9|8649.8|8649.4|8648.2|104
1751502900000|2025-07-03 00:35:00|8649.9|8648.4|8650.1|8648.6|8650.7|8649.5|8649.4|8648|122
1751503200000|2025-07-03 00:40:00|8650.2|8648.7|8650.6|8649.7|8651.1|8649.9|8649.5|8648.3|110
1751503500000|2025-07-03 00:45:00|8650.7|8649.8|8650.4|8648.9|8651.1|8650.1|8649.8|8648.6|109
1751503800000|2025-07-03 00:50:00|8650.5|8649|8651|8649.5|8651.5|8650.1|8649.9|8648.8|170
1751504100000|2025-07-03 00:55:00|8651.2|8649.7|8651.7|8650.8|8652.3|8651|8650.5|8649.3|132
1751504400000|2025-07-03 01:00:00|8652.1|8650.6|8650.4|8648.9|8652.5|8651.2|8650|8648.8|249
1751504700000|2025-07-03 01:05:00|8650.6|8649.1|8650.7|8649.8|8650.7|8649.8|8649.4|8648.3|150
1751505000000|2025-07-03 01:10:00|8650.6|8649.7|8652.3|8650.8|8652.7|8651.6|8650.6|8649.7|97
1751505300000|2025-07-03 01:15:00|8652.4|8650.9|8651.2|8650.3|8652.4|8651.1|8650.9|8649.6|91
1751505600000|2025-07-03 01:20:00|8651.6|8650.1|8651.8|8650.9|8652.4|8651.2|8651.1|8650|109
1751505900000|2025-07-03 01:25:00|8651.7|8650.8|8650.8|8649.9|8651.7|8650.8|8650.6|8649.7|119
1751506200000|2025-07-03 01:30:00|8650.9|8650|8652.1|8651.2|8652.4|8651.2|8650.6|8649.5|106
1751506500000|2025-07-03 01:35:00|8652.3|8650.8|8652.6|8651.7|8652.8|8651.9|8651.5|8650.3|98
1751506800000|2025-07-03 01:40:00|8652.7|8651.8|8651.7|8650.8|8653.3|8652.4|8651.5|8650.6|93
1751507100000|2025-07-03 01:45:00|8651.6|8650.7|8652.1|8651.2|8653.1|8651.9|8651.6|8650.4|68
1751507400000|2025-07-03 01:50:00|8652|8651.1|8651.3|8650.4|8652.9|8652|8651.2|8650.3|132
1751507700000|2025-07-03 01:55:00|8651.2|8650.3|8649.4|8647.9|8651.7|8650.3|8648.7|8647.5|124
1751508000000|2025-07-03 02:00:00|8649.2|8648.3|8650.8|8649.3|8651|8649.7|8649.2|8647.9|119
1751508300000|2025-07-03 02:05:00|8650.9|8649.4|8650|8649.1|8651.5|8650.4|8649.8|8648.6|131
1751508600000|2025-07-03 02:10:00|8650.1|8649.2|8652.3|8650.8|8652.3|8650.9|8649.7|8648.2|133
1751508900000|2025-07-03 02:15:00|8652.2|8650.7|8652.7|8651.8|8653.3|8652.2|8651.9|8650.6|111
1751509200000|2025-07-03 02:20:00|8652.6|8651.7|8653.9|8653|8654.7|8653.5|8652.5|8651.6|144
1751509500000|2025-07-03 02:25:00|8654.2|8653.3|8654.7|8653.2|8654.7|8653.7|8653.7|8652.6|65
1751509800000|2025-07-03 02:30:00|8654.5|8653.6|8653.1|8652.2|8655.1|8654.1|8652.5|8651.6|95
1751510100000|2025-07-03 02:35:00|8653.2|8651.7|8653.5|8652|8653.6|8652.4|8652.6|8651.5|84
1751510400000|2025-07-03 02:40:00|8653|8652.1|8653.4|8652.5|8654.3|8653|8652.7|8651.7|81
1751510700000|2025-07-03 02:45:00|8653.7|8652.2|8652.4|8651.5|8654.2|8653.1|8652.3|8651.3|93
1751511000000|2025-07-03 02:50:00|8652.5|8651.6|8652.7|8651.8|8653.6|8652.5|8652.5|8651.5|71
1751511300000|2025-07-03 02:55:00|8652.9|8652|8653.4|8652.5|8653.6|8652.7|8652.7|8651.7|60
1751511600000|2025-07-03 03:00:00|8653.5|8652.6|8652.8|8651.9|8653.5|8652.6|8652.6|8651.4|67
1751511900000|2025-07-03 03:05:00|8652.7|8651.8|8653.8|8652.9|8653.8|8652.9|8652.2|8651.1|73
1751512200000|2025-07-03 03:10:00|8653.7|8652.8|8653.6|8652.7|8654|8653.1|8653.2|8652.1|43
1751512500000|2025-07-03 03:15:00|8653.7|8652.8|8652.6|8651.1|8654.6|8653.3|8652|8650.8|90
1751512800000|2025-07-03 03:20:00|8652.4|8651.5|8653.4|8652.5|8653.4|8652.5|8651.6|8650.7|78
1751513100000|2025-07-03 03:25:00|8653.3|8652.4|8653.1|8652.2|8653.4|8652.5|8652.6|8651.5|90
1751513400000|2025-07-03 03:30:00|8653.2|8652.3|8653.8|8652.9|8654|8653.1|8653.2|8652|57
1751513700000|2025-07-03 03:35:00|8653.6|8652.7|8654.2|8653.3|8654.5|8653.3|8653.1|8652|81
1751514000000|2025-07-03 03:40:00|8653.7|8652.8|8652.9|8651.4|8654|8653|8652.4|8651.1|94
1751514300000|2025-07-03 03:45:00|8653|8651.5|8652.8|8651.9|8653.6|8652.5|8652.6|8651.4|57
1751514600000|2025-07-03 03:50:00|8652.7|8651.8|8652.6|8651.7|8653.5|8652.5|8652.3|8651.4|88
1751514900000|2025-07-03 03:55:00|8652.7|8651.8|8653.2|8652.3|8653.3|8652.4|8652.5|8651.6|92
1751515200000|2025-07-03 04:00:00|8653.3|8652.4|8653.8|8652.3|8654.3|8653.2|8653.2|8652.3|60
1751515500000|2025-07-03 04:05:00|8653.9|8652.4|8653.5|8652.6|8654.4|8653.2|8653.2|8652|74
1751515800000|2025-07-03 04:10:00|8653.7|8652.2|8653.4|8652.5|8653.8|8652.7|8653.2|8652|50
1751516100000|2025-07-03 04:15:00|8653.5|8652.6|8653.4|8652.5|8654|8652.9|8653.2|8652.3|47
1751516400000|2025-07-03 04:20:00|8653.6|8652.1|8653.9|8652.4|8653.9|8652.7|8653.1|8652|46
1751516700000|2025-07-03 04:25:00|8653.5|8652.6|8652.4|8651.5|8653.6|8652.7|8652.3|8651.4|28
1751517000000|2025-07-03 04:30:00|8652.3|8651.4|8652.6|8651.7|8653.2|8652|8652.3|8651.3|53
1751517300000|2025-07-03 04:35:00|8652.7|8651.8|8653.1|8651.6|8653.4|8652.2|8652.5|8651.3|51
1751517600000|2025-07-03 04:40:00|8652.8|8651.9|8652.1|8651.2|8653|8652.1|8651.9|8650.7|48
1751517900000|2025-07-03 04:45:00|8651.9|8651|8651.8|8650.3|8652.4|8651|8651.6|8650.3|41
1751518200000|2025-07-03 04:50:00|8651.9|8650.4|8652.1|8650.6|8652.4|8651.3|8651.8|8650.3|55
1751518500000|2025-07-03 04:55:00|8651.8|8650.9|8650.8|8649.3|8652.5|8651.3|8650.1|8649.1|111
1751518800000|2025-07-03 05:00:00|8650.9|8649.4|8652|8651.1|8652|8651.1|8650.1|8649|62
1751519100000|2025-07-03 05:05:00|8652.1|8651.2|8652.5|8651.6|8653|8651.9|8652|8650.8|62
1751519400000|2025-07-03 05:10:00|8652.4|8651.5|8652.3|8650.8|8652.6|8651.5|8651.7|8650.6|50
1751519700000|2025-07-03 05:15:00|8652|8651.1|8651.4|8649.9|8652.5|8651.1|8651.3|8649.8|59
1751520000000|2025-07-03 05:20:00|8651.2|8649.7|8651.4|8650.5|8652|8650.8|8650.8|8649.3|57
1751520300000|2025-07-03 05:25:00|8651.2|8650.3|8650.4|8649.5|8651.6|8650.5|8650.1|8649.2|66
1751520600000|2025-07-03 05:30:00|8650.3|8649.4|8649.4|8647.9|8650.7|8649.6|8649.1|8647.9|58
1751520900000|2025-07-03 05:35:00|8648.7|8647.8|8648.5|8647.6|8649.3|8648|8648.2|8646.7|69
1751521200000|2025-07-03 05:40:00|8648.9|8647.4|8648.4|8646.9|8649.3|8647.8|8648|8646.7|78
1751521500000|2025-07-03 05:45:00|8648.3|8646.8|8648.5|8647|8648.8|8647.3|8647.6|8646.4|83
1751521800000|2025-07-03 05:50:00|8648.1|8646.6|8647|8645.5|8648.1|8647|8646.7|8645.3|100
1751522100000|2025-07-03 05:55:00|8647.1|8645.6|8649.4|8647.9|8649.4|8647.9|8647|8645.5|142
1751522400000|2025-07-03 06:00:00|8649.5|8648|8647.9|8647|8649.7|8648.5|8647.1|8645.9|176
1751522700000|2025-07-03 06:05:00|8647.5|8646.6|8647.2|8645.7|8648.7|8647.5|8645.3|8644.1|224
1751523000000|2025-07-03 06:10:00|8646.9|8646|8646.3|8645.4|8647.3|8646.2|8645.7|8644.6|183
1751523300000|2025-07-03 06:15:00|8646.2|8645.3|8645.2|8644.3|8646.5|8645.5|8644.8|8643.9|104
1751523600000|2025-07-03 06:20:00|8645|8644.1|8645.1|8643.6|8646.1|8645.1|8644.6|8643.6|127
1751523900000|2025-07-03 06:25:00|8645.2|8643.7|8646.1|8645.2|8646.6|8645.7|8644.4|8643.5|139
1751524200000|2025-07-03 06:30:00|8646.5|8645|8645.5|8644.6|8646.5|8645.6|8644.7|8643.8|156
1751524500000|2025-07-03 06:35:00|8645.6|8644.7|8649.7|8648.2|8650.1|8648.8|8645.1|8644.1|167
1751524800000|2025-07-03 06:40:00|8649.8|8648.3|8647.3|8646.4|8649.8|8648.3|8647|8646.1|200
1751525100000|2025-07-03 06:45:00|8647.2|8646.3|8649.1|8648.2|8649.4|8648.3|8646.1|8645.2|138
1751525400000|2025-07-03 06:50:00|8649.2|8648.3|8647.8|8646.9|8650.3|8649.3|8647.8|8646.9|126
1751525700000|2025-07-03 06:55:00|8647.7|8646.8|8646.8|8645.9|8648.1|8647.2|8646.3|8645.4|198
1751526000000|2025-07-03 07:00:00|8646.7|8645.8|8641.2|8640.3|8647|8646.1|8641|8640|353
1751526300000|2025-07-03 07:05:00|8641.1|8640.2|8639.1|8638.2|8642.4|8641.1|8639|8638.1|211
1751526600000|2025-07-03 07:10:00|8639|8638.1|8635.4|8634.5|8639.9|8639|8634.7|8633.2|249
1751526900000|2025-07-03 07:15:00|8635.5|8634.6|8634.2|8633.3|8635.7|8634.6|8632.9|8631.9|173
1751527200000|2025-07-03 07:20:00|8634|8633.1|8637.5|8636.6|8637.5|8636.6|8633.6|8632.5|201
1751527500000|2025-07-03 07:25:00|8637.3|8636.4|8637.2|8636.3|8638|8636.9|8635.5|8634.6|227
1751527800000|2025-07-03 07:30:00|8637.1|8636.2|8637.3|8636.4|8638.8|8637.9|8636.1|8635.1|228
1751528100000|2025-07-03 07:35:00|8637.5|8636.6|8637.6|8636.7|8638.3|8637.4|8636.3|8635.3|204
1751528400000|2025-07-03 07:40:00|8637.7|8636.8|8642.3|8641.4|8644.3|8643.4|8637.3|8636.1|248
1751528700000|2025-07-03 07:45:00|8642.2|8641.3|8638.9|8638|8642.2|8641.3|8638.5|8637.4|195
1751529000000|2025-07-03 07:50:00|8639.2|8637.7|8639.5|8638.6|8641|8640.1|8638.5|8637.2|208
1751529300000|2025-07-03 07:55:00|8639.6|8638.7|8643.3|8641.8|8644.6|8643.7|8639.5|8638.6|225
1751529600000|2025-07-03 08:00:00|8643.2|8641.7|8638.9|8638|8644|8643.1|8638.7|8637.8|212
1751529900000|2025-07-03 08:05:00|8638.8|8637.9|8635.7|8634.8|8639.8|8638.8|8635.7|8634.8|190
1751530200000|2025-07-03 08:10:00|8635.8|8634.9|8636.6|8635.1|8637.9|8636.6|8635.5|8634.4|200
1751530500000|2025-07-03 08:15:00|8636.5|8635|8635.7|8634.8|8636.8|8635.7|8634.5|8633.3|195
1751530800000|2025-07-03 08:20:00|8635.6|8634.7|8632.6|8631.7|8635.9|8635|8632|8631.1|188
1751531100000|2025-07-03 08:25:00|8632.7|8631.8|8630.5|8629|8633.1|8632|8629.5|8628|201
1751531400000|2025-07-03 08:30:00|8630.6|8629.1|8635.2|8634.3|8636.1|8634.6|8628.9|8627.6|240
1751531700000|2025-07-03 08:35:00|8635.3|8634.4|8633|8631.5|8635.9|8634.7|8631.8|8630.8|202
1751532000000|2025-07-03 08:40:00|8632.9|8631.4|8633.6|8632.1|8634.4|8633.1|8632.5|8631|140
1751532300000|2025-07-03 08:45:00|8633.3|8632.4|8634.2|8633.3|8634.6|8633.7|8633.2|8631.9|99
1751532600000|2025-07-03 08:50:00|8634.3|8633.4|8635.3|8634.4|8636|8635.1|8633.8|8632.9|190
1751532900000|2025-07-03 08:55:00|8635.6|8634.1|8634.9|8633.4|8637.3|8636.4|8633.5|8632|200
1751533200000|2025-07-03 09:00:00|8635|8633.5|8632.9|8631.4|8635.2|8634|8632|8630.5|265
1751533500000|2025-07-03 09:05:00|8632.8|8631.3|8632.5|8631.6|8633|8632|8631.1|8630.2|182
1751533800000|2025-07-03 09:10:00|8632.1|8631.2|8631.5|8630.6|8632.7|8631.6|8630.6|8629.6|166
1751534100000|2025-07-03 09:15:00|8631.3|8630.4|8632.7|8631.2|8632.7|8631.3|8629.8|8628.7|191
1751534400000|2025-07-03 09:20:00|8632.6|8631.1|8630.3|8629.4|8632.8|8631.6|8629.5|8628.6|189
1751534700000|2025-07-03 09:25:00|8630.2|8629.3|8631.5|8630.6|8631.9|8630.8|8630.2|8629|132
1751535000000|2025-07-03 09:30:00|8631.4|8630.5|8631.8|8630.9|8632.6|8631.4|8630.1|8629.2|140
1751535300000|2025-07-03 09:35:00|8631.7|8630.8|8633.7|8632.8|8633.9|8633|8631.7|8630.8|135
1751535600000|2025-07-03 09:40:00|8633.8|8632.9|8632.7|8631.8|8635.7|8634.6|8632.7|8631.8|166
1751535900000|2025-07-03 09:45:00|8632.8|8631.9|8633.4|8631.9|8633.8|8632.8|8632.7|8631.6|125
1751536200000|2025-07-03 09:50:00|8633.5|8632|8636.1|8635.2|8636.2|8635.3|8632.7|8631.8|96
1751536500000|2025-07-03 09:55:00|8636|8635.1|8636.4|8635.5|8639|8638|8635.3|8634.2|273
1751536800000|2025-07-03 10:00:00|8636.3|8635.4|8637.4|8636.5|8637.4|8636.5|8634|8633.1|193
1751537100000|2025-07-03 10:05:00|8637.3|8636.4|8639|8637.5|8640.8|8639.9|8637.3|8636.4|172
1751537400000|2025-07-03 10:10:00|8638.9|8637.4|8637.9|8637|8639.5|8638.2|8637.3|8636.2|173
1751537700000|2025-07-03 10:15:00|8638|8637.1|8636.1|8635.2|8638.8|8637.6|8636|8635|149
1751538000000|2025-07-03 10:20:00|8636.2|8635.3|8639.1|8638.2|8640.6|8639.5|8636.1|8634.8|149
1751538300000|2025-07-03 10:25:00|8639|8638.1|8638.1|8637.2|8639.2|8638.3|8636.1|8635.1|157
1751538600000|2025-07-03 10:30:00|8638.2|8637.3|8633.8|8632.9|8638.3|8637.4|8633.6|8632.7|138
1751538900000|2025-07-03 10:35:00|8634|8633.1|8634.6|8633.7|8635.8|8634.6|8633.8|8632.9|130
1751539200000|2025-07-03 10:40:00|8634.5|8633.6|8635.5|8634.6|8635.8|8634.6|8634.2|8633.2|73
1751539500000|2025-07-03 10:45:00|8635.7|8634.8|8634.4|8632.9|8636|8635.1|8633.7|8632.5|100
1751539800000|2025-07-03 10:50:00|8634|8633.1|8632.2|8631.3|8634.3|8633.1|8631.6|8630.6|105
1751540100000|2025-07-03 10:55:00|8632.1|8631.2|8633.5|8632|8635.1|8634.2|8631.8|8630.9|203
1751540400000|2025-07-03 11:00:00|8633.6|8632.1|8635.5|8634.6|8637|8636.1|8633.6|8632.1|224
1751540700000|2025-07-03 11:05:00|8635.4|8634.5|8634.4|8633.5|8635.4|8634.5|8633.6|8632.7|117
1751541000000|2025-07-03 11:10:00|8634.3|8633.4|8635.9|8635|8636|8635.1|8634.1|8633.2|139
1751541300000|2025-07-03 11:15:00|8635.5|8634.6|8636|8635.1|8636|8635.1|8635.1|8634.2|87
1751541600000|2025-07-03 11:20:00|8635.9|8635|8637.9|8637|8637.9|8637|8634.9|8634|118
1751541900000|2025-07-03 11:25:00|8637.8|8636.9|8634.9|8634|8637.8|8636.9|8634.5|8633.4|107
1751542200000|2025-07-03 11:30:00|8635.2|8633.7|8634.5|8633.6|8636|8634.7|8634.3|8633.3|114
1751542500000|2025-07-03 11:35:00|8634.4|8633.5|8635.1|8634.2|8635.6|8634.7|8633.7|8632.7|125
1751542800000|2025-07-03 11:40:00|8635.2|8634.3|8632.3|8631.4|8635.6|8634.7|8632.2|8631.3|133
1751543100000|2025-07-03 11:45:00|8632.1|8631.2|8634.8|8633.3|8635|8633.8|8632|8631|188
1751543400000|2025-07-03 11:50:00|8634.9|8633.4|8629.3|8628.4|8634.9|8633.7|8629.2|8628|237
1751543700000|2025-07-03 11:55:00|8629.1|8628.2|8629.3|8628.4|8630.8|8629.9|8627.9|8626.9|329
1751544000000|2025-07-03 12:00:00|8629.4|8628.5|8630.6|8629.7|8631.6|8630.7|8629.4|8628.5|250
1751544300000|2025-07-03 12:05:00|8630.5|8629.6|8629|8628.1|8630.7|8629.8|8628|8627.1|193
1751544600000|2025-07-03 12:10:00|8628.9|8628|8628.3|8627.4|8629|8628.1|8627.8|8626.6|182
1751544900000|2025-07-03 12:15:00|8628.2|8627.3|8633.1|8632.2|8633.2|8632.2|8628.2|8627.3|196
1751545200000|2025-07-03 12:20:00|8632.9|8632|8634.6|8633.7|8634.6|8633.7|8630.1|8629.2|233
1751545500000|2025-07-03 12:25:00|8634.8|8633.9|8636.6|8625.6|8637|8635.2|8631.3|8625.3|303
1751545800000|2025-07-03 12:30:00|8636.7|8625.7|8628.8|8627.9|8636.9|8629.5|8622.2|8617.2|1614
1751546100000|2025-07-03 12:35:00|8629.2|8628.3|8633.1|8632.2|8633.6|8632.5|8626.9|8625.9|1131
1751546400000|2025-07-03 12:40:00|8633|8632.1|8628.9|8628|8633.5|8632.5|8628.6|8627.5|787
1751546700000|2025-07-03 12:45:00|8628.8|8627.9|8625.6|8624.7|8629.5|8628.6|8625.2|8624.3|592
1751547000000|2025-07-03 12:50:00|8625.7|8624.8|8621.6|8620.7|8626|8625.1|8621.1|8620.2|634
1751547300000|2025-07-03 12:55:00|8621.5|8620.6|8622|8621.1|8623.3|8622.4|8619.8|8618.9|564
1751547600000|2025-07-03 13:00:00|8621.7|8620.8|8620.4|8619.5|8622.4|8621.5|8620|8619.1|654
1751547900000|2025-07-03 13:05:00|8620.3|8619.4|8620.7|8619.8|8621.9|8620.5|8620|8619.1|471
1751548200000|2025-07-03 13:10:00|8620.5|8619.6|8619.9|8619|8622|8620.5|8619.6|8618.3|490
1751548500000|2025-07-03 13:15:00|8619.8|8618.9|8622.5|8621.6|8624.5|8623.3|8619.7|8618.4|562
1751548800000|2025-07-03 13:20:00|8622.2|8621.3|8621.1|8620.2|8622.3|8621.4|8619.4|8618.4|391
1751549100000|2025-07-03 13:25:00|8621.2|8620.3|8619.6|8618.7|8621.7|8620.8|8617.7|8616.8|354
1751549400000|2025-07-03 13:30:00|8619.7|8618.8|8618.2|8617.3|8620.6|8619.7|8617.6|8616.4|457
1751549700000|2025-07-03 13:35:00|8618|8617.1|8618.8|8617.9|8619.8|8618.8|8616.6|8615.6|418
1751550000000|2025-07-03 13:40:00|8618.7|8617.8|8620.6|8619.1|8620.6|8619.5|8617.7|8616.5|446
1751550300000|2025-07-03 13:45:00|8620.4|8619.5|8619.7|8618.2|8621.8|8620.4|8617.7|8616.7|435
1751550600000|2025-07-03 13:50:00|8619.6|8618.1|8622.3|8621.4|8623.2|8622.1|8618|8617.1|399
1751550900000|2025-07-03 13:55:00|8622.4|8621.5|8623.3|8616.6|8625.1|8624.1|8620.6|8616.6|380
1751551200000|2025-07-03 14:00:00|8624.1|8616.3|8620.4|8619.5|8624.6|8621.6|8618.6|8616.3|683
1751551500000|2025-07-03 14:05:00|8620.2|8618.7|8621.7|8620.8|8622.2|8621|8619.2|8618.1|519
1751551800000|2025-07-03 14:10:00|8621.6|8620.7|8624.4|8622.9|8625.1|8624|8619.7|8618.8|415
1751552100000|2025-07-03 14:15:00|8624.3|8623.4|8622.5|8621.6|8625|8623.8|8621.9|8621|378
1751552400000|2025-07-03 14:20:00|8622.4|8621.5|8620.9|8620|8623.4|8622|8620.3|8619.4|350
1751552700000|2025-07-03 14:25:00|8621|8620.1|8623.6|8622.1|8625.1|8624.1|8620.3|8619.2|408
1751553000000|2025-07-03 14:30:00|8623.8|8622.3|8621.8|8620.9|8623.8|8622.4|8620.1|8619.2|369
1751553300000|2025-07-03 14:35:00|8621.9|8621|8620.7|8619.8|8622.7|8621.8|8619.8|8618.9|338
1751553600000|2025-07-03 14:40:00|8620.8|8619.9|8619.6|8618.7|8621.4|8620.5|8618|8617.1|339
1751553900000|2025-07-03 14:45:00|8619.4|8618.5|8614.7|8613.8|8619.7|8618.8|8613.6|8612.6|346
1751554200000|2025-07-03 14:50:00|8614.8|8613.9|8614.8|8613.9|8615.5|8614.6|8613.3|8612.3|352
1751554500000|2025-07-03 14:55:00|8614.7|8613.8|8613.4|8611.9|8615.5|8614.6|8611|8610.1|421
1751554800000|2025-07-03 15:00:00|8613.5|8612|8613.7|8612.8|8614.7|8613.8|8612.3|8611.4|413
1751555100000|2025-07-03 15:05:00|8613.6|8612.7|8615.5|8614.6|8615.7|8614.8|8612.7|8611.6|345
1751555400000|2025-07-03 15:10:00|8615.4|8614.5|8614.8|8613.9|8616.5|8615.5|8614.6|8613.6|296
1751555700000|2025-07-03 15:15:00|8614.7|8613.8|8615.4|8614.5|8616.2|8615.3|8614.7|8613.5|223
1751556000000|2025-07-03 15:20:00|8615.3|8614.4|8615|8614.1|8616.5|8615.3|8614.8|8613.9|205
1751556300000|2025-07-03 15:25:00|8615.1|8614.2|8615.1|8614.2|8616.4|8615.2|8614.4|8613.5|206
1751556600000|2025-07-03 15:30:00|8615|8614.1|8614.9|8614|8615.3|8614.3|8613.4|8612.5|221
1751556900000|2025-07-03 15:35:00|8614.8|8613.9|8614.9|8614|8616.2|8615|8614.1|8613.2|222
1751557200000|2025-07-03 15:40:00|8615.1|8614.2|8611.6|8610.1|8615.3|8614.4|8611.1|8609.6|220
1751557500000|2025-07-03 15:45:00|8611.4|8609.9|8612.6|8611.7|8613.1|8611.9|8611.3|8609.9|251
1751557800000|2025-07-03 15:50:00|8612.5|8611.6|8612.7|8611.8|8613.4|8612.2|8611.1|8609.9|253
1751558100000|2025-07-03 15:55:00|8612.8|8611.9|8611.8|8610.9|8614.4|8613.5|8611|8610.1|280
1751558400000|2025-07-03 16:00:00|8611.9|8611|8611.8|8610.9|8612.5|8611.2|8610.7|8609.5|222
1751558700000|2025-07-03 16:05:00|8611.6|8610.7|8610|8609.1|8611.7|8610.8|8609.8|8608.5|182
1751559000000|2025-07-03 16:10:00|8610.3|8608.8|8611.9|8610.4|8612.7|8611.2|8610.1|8608.8|193
1751559300000|2025-07-03 16:15:00|8612|8610.5|8610.8|8609.9|8612.5|8611|8610.5|8609.1|127
1751559600000|2025-07-03 16:20:00|8610.6|8609.7|8611.9|8611|8612.7|8611.6|8610.6|8609.5|196
1751559900000|2025-07-03 16:25:00|8612|8611.1|8611.6|8610.7|8612|8611.1|8610.5|8609.6|158
1751560200000|2025-07-03 16:30:00|8611.4|8610.5|8612.9|8612|8612.9|8612|8611.4|8610.5|159
1751560500000|2025-07-03 16:35:00|8612.7|8611.8|8611.7|8610.8|8613.2|8612.2|8611.6|8610.7|125
1751560800000|2025-07-03 16:40:00|8612.1|8610.6|8608.9|8608|8612.3|8611|8608.6|8607.7|162
1751561100000|2025-07-03 16:45:00|8609|8608.1|8608.1|8607.2|8609.4|8608.5|8607.8|8606.6|125
1751561400000|2025-07-03 16:50:00|8608|8607.1|8607|8606.1|8608.4|8607.2|8606.8|8605.9|166
1751561700000|2025-07-03 16:55:00|8606.9|8606|8609.8|8608.9|8609.8|8608.9|8606.8|8605.7|262
1751562000000|2025-07-03 17:00:00|8609.9|8609|8613.2|8612.3|8613.4|8612.4|8609.8|8608.9|180
1751562300000|2025-07-03 17:05:00|8613.3|8612.4|8613.8|8612.3|8613.8|8612.8|8612.9|8611.8|107
1751562600000|2025-07-03 17:10:00|8613.9|8612.4|8612.4|8611.5|8614.1|8612.9|8612.1|8611.2|71
1751562900000|2025-07-03 17:15:00|8612.7|8611.2|8612.9|8612|8613.5|8612.2|8612.3|8611.1|38
1751563200000|2025-07-03 17:20:00|8613.4|8611.9|8613.3|8612.4|8613.8|8612.7|8612.8|8611.9|53
1751563500000|2025-07-03 17:25:00|8613.2|8612.3|8614.1|8613.2|8614.5|8613.3|8612.9|8611.8|51
1751563800000|2025-07-03 17:30:00|8614.4|8612.9|8613.3|8612.4|8615|8613.8|8612.9|8612|114
1751564100000|2025-07-03 17:35:00|8613.7|8612.2|8612.1|8610.6|8614|8612.7|8611.8|8610.6|49
1751564400000|2025-07-03 17:40:00|8612.2|8610.7|8612.5|8611.6|8612.7|8611.6|8611.5|8610.2|61
1751564700000|2025-07-03 17:45:00|8612.6|8611.7|8612.8|8611.3|8613.6|8612.1|8612.5|8611.3|65
1751565000000|2025-07-03 17:50:00|8613|8611.5|8613.2|8611.7|8613.4|8611.9|8612.7|8611.2|66
1751565300000|2025-07-03 17:55:00|8613.3|8611.8|8613.6|8612.1|8614.2|8612.7|8613|8611.5|116
1751565600000|2025-07-03 18:00:00|8613.7|8612.2|8613.3|8611.8|8614.2|8612.9|8612.5|8611.2|120
1751565900000|2025-07-03 18:05:00|8613.4|8611.9|8614|8613.1|8614|8613.1|8612.7|8611.5|48
1751566200000|2025-07-03 18:10:00|8613.9|8613|8613.7|8612.8|8614.3|8613.2|8613.4|8612.1|62
1751566500000|2025-07-03 18:15:00|8613.6|8612.7|8613.6|8612.7|8614.3|8613.4|8613.5|8612.3|56
1751566800000|2025-07-03 18:20:00|8613.8|8612.3|8614.2|8613.3|8614.8|8613.6|8613.5|8612.2|54
1751567100000|2025-07-03 18:25:00|8614.4|8613.5|8614.6|8613.7|8615|8614.1|8613.9|8612.8|38
1751567400000|2025-07-03 18:30:00|8615.1|8613.6|8613.9|8613|8615.1|8613.8|8613.9|8613|34
1751567700000|2025-07-03 18:35:00|8614|8613.1|8614.9|8613.4|8615.5|8614.6|8614|8613.1|63
1751568000000|2025-07-03 18:40:00|8614.5|8613.6|8613.9|8613|8615.1|8614.2|8613.8|8612.9|44
1751568300000|2025-07-03 18:45:00|8614.6|8613.1|8614.9|8614|8615.1|8614|8614.1|8613.1|52
1751568600000|2025-07-03 18:50:00|8614.8|8613.9|8614.8|8613.9|8615.2|8614|8614.3|8613.3|41
1751568900000|2025-07-03 18:55:00|8614.9|8614|8613.3|8612.4|8615|8614.1|8612.6|8611.7|116
1751569200000|2025-07-03 19:00:00|8613.2|8612.3|8610.6|8609.7|8613.6|8612.7|8610.6|8609.6|86
1751569500000|2025-07-03 19:05:00|8610.5|8609.6|8610.5|8609.6|8611.3|8610.4|8610.3|8609.4|37
1751569800000|2025-07-03 19:10:00|8610.7|8609.8|8610.6|8609.7|8610.9|8609.9|8610.4|8609.3|48
1751570100000|2025-07-03 19:15:00|8610.8|8609.9|8610.9|8610|8611.7|8610.4|8610.6|8609.4|46
1751570400000|2025-07-03 19:20:00|8611|8610.1|8612.2|8610.7|8612.2|8610.9|8611|8609.8|57
1751570700000|2025-07-03 19:25:00|8612.1|8610.6|8612.2|8611.3|8612.5|8611.4|8612|8610.6|24
1751571000000|2025-07-03 19:30:00|8612.3|8611.4|8612.5|8611.6|8612.8|8611.7|8612.2|8611.2|26
1751571300000|2025-07-03 19:35:00|8612.6|8611.7|8611.6|8610.7|8612.6|8611.7|8611.6|8610.4|46
1751571600000|2025-07-03 19:40:00|8611.9|8610.4|8611.8|8610.9|8612.1|8611|8611.5|8610.4|31
1751571900000|2025-07-03 19:45:00|8611.9|8611|8612.3|8611.4|8612.6|8611.7|8611.8|8610.9|30
1751572200000|2025-07-03 19:50:00|8612.4|8611.5|8612.6|8611.1|8612.6|8611.5|8611.7|8610.5|56
1751572500000|2025-07-03 19:55:00|8612.2|8611.3|8609|8608.1|8612.6|8611.4|8609|8607.9|125
1751572800000|2025-07-03 20:00:00|8608.9|8608|8610.2|8608.7|8610.9|8609.7|8608.5|8607.4|103
1751573100000|2025-07-03 20:05:00|8610.4|8609.3|8611.5|8610|8611.9|8610.6|8610.4|8608.9|62
1751573400000|2025-07-03 20:10:00|8611.4|8609.9|8610.6|8609.1|8611.6|8610.1|8610.5|8609.1|72
1751573700000|2025-07-03 20:15:00|8610.7|8609.2|8610.9|8610|8611.9|8610.4|8610.6|8609.2|63
1751574000000|2025-07-03 20:20:00|8611.2|8609.7|8612.4|8610.9|8613|8611.5|8611.2|8609.7|85
1751574300000|2025-07-03 20:25:00|8612.3|8610.8|8612.2|8611.3|8613|8611.6|8611.8|8610.6|47
1751574600000|2025-07-03 20:30:00|8612.1|8611.2|8611.8|8610.3|8612.5|8611.3|8611.2|8610.2|27
1751574900000|2025-07-03 20:35:00|8611.7|8610.2|8613.3|8611.8|8614|8612.5|8611.7|8610.2|44
1751575200000|2025-07-03 20:40:00|8613.4|8611.9|8612.5|8611|8614.2|8612.7|8612.4|8610.9|78
1751575500000|2025-07-03 20:45:00|8612.6|8611.1|8612.5|8611|8613.9|8611.6|8612.2|8609.9|101
1751575800000|2025-07-03 20:50:00|8612.4|8610.9|8612.5|8609.9|8614|8611.6|8612.1|8609.7|90
1751576100000|2025-07-03 20:55:00|8613|8609.5|8614|8605.4|8614.3|8609.5|8612.9|8605.4|156
1751576400000|2025-07-03 21:00:00|8614.4|8605.7|8616.2|8605.7|8617|8606.7|8613.5|8603.9|35
1751576700000|2025-07-03 21:05:00|8615.9|8607.4|8617.3|8607|8617.8|8608.8|8614.7|8605.5|106
1751577000000|2025-07-03 21:10:00|8614.2|8606.9|8611|8606.7|8615.6|8609.4|8611|8604.6|72
1751577300000|2025-07-03 21:15:00|8611.1|8606.6|8611.9|8606.1|8612|8606.8|8611|8605.9|91
1751577600000|2025-07-03 21:20:00|8612|8606.3|8615.5|8608|8616.5|8610.2|8611.9|8606.3|58
1751577900000|2025-07-03 21:25:00|8615.6|8607.8|8612.8|8607.5|8616.1|8608.7|8612.8|8607.1|66
1751578200000|2025-07-03 21:30:00|8612.9|8607.2|8612.1|8607.5|8614.4|8609|8611.4|8606.3|92
1751578500000|2025-07-03 21:35:00|8612.2|8607.6|8614.8|8609.9|8614.8|8610|8611.9|8607.3|102
1751578800000|2025-07-03 21:40:00|8614.7|8610|8614.4|8610.4|8615.1|8610.6|8614.3|8609.8|120
1751579100000|2025-07-03 21:45:00|8614.3|8610.3|8613.7|8609.9|8614.3|8610.5|8613.6|8609.8|74
1751579400000|2025-07-03 21:50:00|8613.6|8609.8|8613.8|8610|8613.9|8610.1|8613.6|8609.4|75
1751579700000|2025-07-03 21:55:00|8613.9|8609.9|8614.1|8609.9|8614.4|8610.6|8613.9|8609.2|61
1751580000000|2025-07-03 22:00:00|8614|8609.8|8612.2|8609.8|8614.6|8611.3|8611.5|8609.1|98
1751580300000|2025-07-03 22:05:00|8611.8|8610.3|8611.7|8610.2|8612.1|8610.6|8611.1|8609.6|37
1751580600000|2025-07-03 22:10:00|8612|8610.5|8611.6|8610.1|8612|8610.5|8610.9|8609.4|63
1751580900000|2025-07-03 22:15:00|8611.7|8610.2|8612.1|8610.6|8612.2|8610.7|8611.4|8609.9|118
1751581200000|2025-07-03 22:20:00|8612.2|8610.7|8611.9|8610.4|8612.2|8610.7|8611.6|8610.1|103
1751581500000|2025-07-03 22:25:00|8612|8610.5|8611.7|8610.2|8612.1|8610.6|8611.6|8610.1|98
1751581800000|2025-07-03 22:30:00|8611.6|8610.1|8612.7|8611.2|8612.8|8611.3|8611.6|8610.1|73
1751582100000|2025-07-03 22:35:00|8612.6|8611.1|8612.8|8611.3|8613|8611.5|8612.4|8610.9|71
1751582400000|2025-07-03 22:40:00|8613|8611.5|8612.6|8611.1|8613.1|8611.6|8612.3|8610.8|64
1751582700000|2025-07-03 22:45:00|8612.7|8611.2|8613.1|8611.6|8613.2|8611.7|8612.5|8611|39
1751583000000|2025-07-03 22:50:00|8613|8611.5|8612.6|8611.1|8613.1|8611.6|8612.1|8610.9|36
1751583300000|2025-07-03 22:55:00|8612.7|8611.2|8613.7|8612.2|8613.8|8612.3|8612.6|8611.2|35
1751583600000|2025-07-03 23:00:00|8613.8|8612.3|8611.7|8610.2|8614|8612.6|8611.5|8610|90
1751583900000|2025-07-03 23:05:00|8611.8|8610.3|8612.5|8611|8612.9|8611.4|8611.4|8609.9|38
1751584200000|2025-07-03 23:10:00|8612.1|8610.6|8612.4|8610.9|8612.6|8611.1|8611.8|8610.3|36
1751584500000|2025-07-03 23:15:00|8612.3|8610.8|8612|8610.5|8612.4|8610.9|8611.9|8610.4|23
1751584800000|2025-07-03 23:20:00|8612.1|8610.6|8612.4|8610.9|8612.4|8610.9|8611.9|8610.4|26
1751585100000|2025-07-03 23:25:00|8612.5|8611|8613.1|8611.6|8613.3|8611.8|8612.1|8610.6|52
1751585400000|2025-07-03 23:30:00|8613|8611.5|8614.9|8613.4|8615.5|8614|8612.8|8611.3|131
1751585700000|2025-07-03 23:35:00|8615|8613.5|8614.3|8613.4|8615.3|8613.8|8614.3|8612.8|49
1751586000000|2025-07-03 23:40:00|8614.6|8613.1|8614.7|8613.2|8615|8613.5|8612.9|8611.7|122
1751586300000|2025-07-03 23:45:00|8614.4|8612.9|8613.8|8612.3|8614.7|8613.2|8613.4|8611.9|66
1751586600000|2025-07-03 23:50:00|8613.9|8612.4|8613.1|8611.6|8613.9|8612.5|8612.8|8611.6|79
1751586900000|2025-07-03 23:55:00|8613.2|8611.7|8613|8611.5|8613.8|8612.3|8612.1|8610.9|116
1751587200000|2025-07-04 00:00:00|8613.1|8611.6|8613.1|8611.6|8613.5|8612.2|8612.1|8610.6|257
1751587500000|2025-07-04 00:05:00|8613.2|8611.7|8614.2|8613.3|8614.6|8613.6|8612.9|8611.7|133
1751587800000|2025-07-04 00:10:00|8614.1|8613.2|8613.2|8611.7|8614.4|8613.2|8612.4|8611.3|129
1751588100000|2025-07-04 00:15:00|8613.1|8611.6|8613.7|8612.2|8613.8|8612.5|8612.7|8611.6|132
1751588400000|2025-07-04 00:20:00|8613.6|8612.1|8614.5|8613|8614.6|8613.3|8613.3|8612.1|132
1751588700000|2025-07-04 00:25:00|8614.4|8612.9|8614.4|8612.9|8614.7|8613.2|8613.7|8612.3|84
1751589000000|2025-07-04 00:30:00|8614.6|8613.1|8613.6|8612.1|8614.9|8613.6|8613|8611.8|130
1751589300000|2025-07-04 00:35:00|8613.3|8612.4|8613.6|8612.7|8614.4|8613.1|8613|8611.7|107
1751589600000|2025-07-04 00:40:00|8613.7|8612.8|8611.8|8610.9|8614.2|8613|8611.6|8610.6|121
1751589900000|2025-07-04 00:45:00|8612|8610.5|8611.9|8610.4|8612.4|8611.3|8611.6|8610.2|90
1751590200000|2025-07-04 00:50:00|8612|8610.5|8613.1|8612.2|8613.9|8613|8611.6|8610.5|172
1751590500000|2025-07-04 00:55:00|8613.3|8612.4|8612.6|8611.7|8614.2|8613.3|8612.3|8611.2|154
1751590800000|2025-07-04 01:00:00|8612.7|8611.8|8612.1|8611.2|8612.9|8611.9|8612|8610.9|109
1751591100000|2025-07-04 01:05:00|8612.2|8611.3|8612.2|8611.3|8612.7|8611.4|8611.7|8610.6|105
1751591400000|2025-07-04 01:10:00|8612.1|8611.2|8613.3|8612.4|8613.7|8612.4|8611.9|8610.8|80
1751591700000|2025-07-04 01:15:00|8613.2|8612.3|8613.7|8612.2|8613.9|8612.6|8612.6|8611.3|127
1751592000000|2025-07-04 01:20:00|8613.8|8612.3|8614.4|8613.5|8614.7|8613.5|8613.3|8612|125
1751592300000|2025-07-04 01:25:00|8614.5|8613.6|8615|8614.1|8615.6|8614.5|8614.3|8613.1|166
1751592600000|2025-07-04 01:30:00|8615.4|8613.9|8614.5|8613.6|8615.5|8614.5|8614.4|8613.3|126
1751592900000|2025-07-04 01:35:00|8614.9|8613.4|8615.1|8613.6|8615.7|8614.2|8614.4|8613.3|95
1751593200000|2025-07-04 01:40:00|8614.7|8613.8|8614.8|8613.3|8615.7|8614.2|8613.7|8612.4|190
1751593500000|2025-07-04 01:45:00|8614.9|8613.4|8615.4|8614.5|8615.7|8614.5|8613.8|8612.6|106
1751593800000|2025-07-04 01:50:00|8615.7|8614.2|8616.3|8615.4|8616.6|8615.5|8615.4|8614.2|114
1751594100000|2025-07-04 01:55:00|8616.6|8615.1|8616.7|8615.8|8617.2|8615.9|8615.5|8614.3|181
1751594400000|2025-07-04 02:00:00|8616.8|8615.9|8619.4|8617.9|8619.5|8618.6|8616.7|8615.6|118
1751594700000|2025-07-04 02:05:00|8619|8618.1|8618.7|8617.8|8620.1|8618.9|8618.6|8617.6|93
1751595000000|2025-07-04 02:10:00|8618.6|8617.7|8619.2|8618.3|8619.7|8618.4|8618.6|8617.4|85
1751595300000|2025-07-04 02:15:00|8619.1|8618.2|8619.9|8618.4|8620.2|8619|8618.9|8617.6|97
1751595600000|2025-07-04 02:20:00|8619.5|8618.6|8619.6|8618.1|8620.4|8619.3|8618.9|8617.6|86
1751595900000|2025-07-04 02:25:00|8619.3|8618.4|8620.3|8618.8|8620.4|8619.3|8619|8617.9|81
1751596200000|2025-07-04 02:30:00|8620.2|8618.7|8619.6|8618.7|8620.5|8619.2|8619|8617.7|121
1751596500000|2025-07-04 02:35:00|8619.5|8618.6|8619.4|8617.9|8619.8|8618.7|8618.8|8617.6|74
1751596800000|2025-07-04 02:40:00|8619.5|8618|8618.6|8617.7|8619.5|8618.1|8618.5|8617.2|107
1751597100000|2025-07-04 02:45:00|8618.5|8617.6|8618.9|8617.4|8619.1|8617.9|8618.2|8617|59
1751597400000|2025-07-04 02:50:00|8618.6|8617.7|8617.8|8616.3|8619|8617.8|8617.5|8616.3|60
1751597700000|2025-07-04 02:55:00|8617.9|8616.4|8618.1|8616.6|8618.5|8617.4|8617.5|8616.4|100
1751598000000|2025-07-04 03:00:00|8618|8616.5|8618.1|8617.2|8618.5|8617.4|8617.6|8616.1|88
1751598300000|2025-07-04 03:05:00|8618.5|8617|8618.3|8616.8|8618.7|8617.4|8617.8|8616.6|97
1751598600000|2025-07-04 03:10:00|8618.4|8616.9|8618.5|8617|8618.5|8617.3|8617.6|8616.4|75
1751598900000|2025-07-04 03:15:00|8618.4|8616.9|8617.5|8616.6|8618.5|8617.2|8617.3|8616.1|92
1751599200000|2025-07-04 03:20:00|8617.9|8616.4|8617.9|8617|8618|8617|8617.3|8616|65
1751599500000|2025-07-04 03:25:00|8617.8|8616.9|8617.2|8616.3|8617.9|8617|8616.6|8615.7|64
1751599800000|2025-07-04 03:30:00|8617.1|8616.2|8617.8|8616.3|8618.4|8617.5|8617.1|8616.2|74
1751600100000|2025-07-04 03:35:00|8617.5|8616.6|8617.2|8616.3|8617.5|8616.6|8616.5|8615.5|68
1751600400000|2025-07-04 03:40:00|8617.3|8616.4|8617|8616.1|8617.5|8616.6|8616.7|8615.8|50
1751600700000|2025-07-04 03:45:00|8617.1|8616.2|8619.1|8617.6|8619.1|8618|8617|8615.7|47
1751601000000|2025-07-04 03:50:00|8618.6|8617.7|8618.6|8617.7|8619.1|8617.9|8618.1|8617.1|87
1751601300000|2025-07-04 03:55:00|8618.9|8617.4|8618.3|8617.4|8619.1|8617.9|8618.1|8617.1|92
1751601600000|2025-07-04 04:00:00|8618.7|8617.2|8618.4|8616.9|8619|8617.9|8618|8616.8|84
1751601900000|2025-07-04 04:05:00|8618.3|8616.8|8616.5|8615.6|8618.4|8616.9|8616.5|8615.5|73
1751602200000|2025-07-04 04:10:00|8616.6|8615.7|8617.2|8615.7|8617.6|8616.1|8616.6|8615.5|59
1751602500000|2025-07-04 04:15:00|8617.1|8615.6|8616.6|8615.1|8617.3|8615.8|8616.2|8614.7|61
1751602800000|2025-07-04 04:20:00|8616.5|8615|8617.2|8616.3|8617.7|8616.5|8615.8|8614.7|154
1751603100000|2025-07-04 04:25:00|8617.6|8616.1|8617.8|8616.3|8618.7|8617.6|8617.1|8616|72
1751603400000|2025-07-04 04:30:00|8617.9|8616.4|8618|8616.5|8618.7|8617.2|8617|8615.9|93
1751603700000|2025-07-04 04:35:00|8617.9|8616.4|8617.5|8616|8617.9|8616.6|8616.6|8615.3|82
1751604000000|2025-07-04 04:40:00|8617.6|8616.1|8617.9|8616.4|8618.2|8616.9|8617|8616|139
1751604300000|2025-07-04 04:45:00|8617.8|8616.3|8617|8615.5|8617.9|8616.4|8616.5|8615.2|47
1751604600000|2025-07-04 04:50:00|8616.9|8615.4|8615.1|8614.2|8617|8615.5|8614.8|8613.6|111
1751604900000|2025-07-04 04:55:00|8615.3|8613.8|8616|8614.5|8616|8614.9|8614.6|8613.6|67
1751605200000|2025-07-04 05:00:00|8615.9|8614.4|8614.9|8613.4|8615.9|8614.4|8614.6|8613.3|107
1751605500000|2025-07-04 05:05:00|8614.5|8613.6|8614.8|8613.3|8615.3|8614.1|8612.4|8611.5|151
1751605800000|2025-07-04 05:10:00|8614.5|8613|8614.3|8612.8|8615.5|8614|8613.7|8612.4|108
1751606100000|2025-07-04 05:15:00|8614.4|8612.9|8614|8613.1|8614.6|8613.4|8613.6|8612.4|89
1751606400000|2025-07-04 05:20:00|8613.9|8613|8614.1|8613.2|8614.5|8613.3|8613.8|8612.6|63
1751606700000|2025-07-04 05:25:00|8614.2|8613.3|8614.2|8613.3|8614.4|8613.5|8613.8|8612.9|58
1751607000000|2025-07-04 05:30:00|8614.1|8613.2|8615.1|8613.6|8615.1|8613.6|8614|8612.9|81
1751607300000|2025-07-04 05:35:00|8615|8613.5|8615.9|8615|8616.5|8615.2|8615|8613.5|88
1751607600000|2025-07-04 05:40:00|8615.8|8614.9|8616.6|8615.7|8616.9|8615.8|8615.4|8614.4|96
1751607900000|2025-07-04 05:45:00|8616.5|8615.6|8617.1|8616.2|8617.6|8616.7|8616.5|8615.6|91
1751608200000|2025-07-04 05:50:00|8617.2|8616.3|8616.7|8615.8|8617.6|8616.7|8616.6|8615.5|102
1751608500000|2025-07-04 05:55:00|8617|8615.5|8617.5|8616|8618.1|8616.9|8616.5|8615.3|87
1751608800000|2025-07-04 06:00:00|8617.2|8616.3|8617.3|8616.4|8617.7|8616.7|8616.1|8615|215
1751609100000|2025-07-04 06:05:00|8617.2|8616.3|8617.1|8616.2|8618|8617.1|8616.9|8616|155
1751609400000|2025-07-04 06:10:00|8617.3|8615.8|8617.8|8616.9|8618.1|8616.9|8615.8|8614.5|199
1751609700000|2025-07-04 06:15:00|8618|8617.1|8616.5|8615.6|8618.2|8617.2|8616.4|8615.5|142
1751610000000|2025-07-04 06:20:00|8616.9|8615.4|8614.2|8613.3|8616.9|8615.7|8613.4|8612.2|185
1751610300000|2025-07-04 06:25:00|8614.3|8612.8|8613.1|8611.6|8614.6|8613.3|8612|8610.8|176
1751610600000|2025-07-04 06:30:00|8613|8611.5|8612.7|8611.8|8613.1|8611.9|8611.3|8610|163
1751610900000|2025-07-04 06:35:00|8612.8|8611.9|8611.3|8610.4|8613.2|8612.2|8611.1|8610.2|129
1751611200000|2025-07-04 06:40:00|8610.7|8609.8|8613.8|8612.9|8614.4|8613.3|8610.5|8609.6|164
1751611500000|2025-07-04 06:45:00|8614.2|8612.7|8614.9|8614|8615.2|8614.2|8613.4|8612.3|148
1751611800000|2025-07-04 06:50:00|8614.8|8613.9|8616.2|8615.3|8616.3|8615.4|8614.7|8613.8|133
1751612100000|2025-07-04 06:55:00|8616.1|8615.2|8614.9|8614|8616.8|8615.8|8614.4|8613.2|169
1751612400000|2025-07-04 07:00:00|8615.2|8613.7|8614.9|8614|8615.7|8614.8|8613.1|8611.9|268
1751612700000|2025-07-04 07:05:00|8615|8614.1|8616.9|8616|8617.3|8616.4|8614.7|8613.8|214
1751613000000|2025-07-04 07:10:00|8617|8616.1|8616.5|8615.6|8617.4|8616.5|8615.7|8614.6|231
1751613300000|2025-07-04 07:15:00|8616.4|8615.5|8618.5|8617.6|8619|8618.1|8616.4|8615.5|209
1751613600000|2025-07-04 07:20:00|8618.4|8617.5|8617.3|8616.4|8619.2|8618.2|8617.3|8616.3|214
1751613900000|2025-07-04 07:25:00|8617.2|8616.3|8617|8616.1|8617.9|8617|8616.5|8615.6|205
1751614200000|2025-07-04 07:30:00|8617.1|8616.2|8613.3|8612.4|8617.4|8616.3|8612.6|8611.7|234
1751614500000|2025-07-04 07:35:00|8613.4|8612.5|8616.6|8615.1|8617.4|8616.2|8612.8|8611.9|279
1751614800000|2025-07-04 07:40:00|8616.3|8615.4|8619.3|8618.4|8619.4|8618.5|8615.4|8614.3|193
1751615100000|2025-07-04 07:45:00|8619.4|8618.5|8619|8618.1|8619.9|8618.7|8618.5|8617.4|200
1751615400000|2025-07-04 07:50:00|8619.1|8618.2|8617.7|8616.8|8619.4|8618.2|8617.1|8616.2|149
1751615700000|2025-07-04 07:55:00|8617.8|8616.9|8617.9|8616.4|8618.9|8617.9|8617|8616|187
1751616000000|2025-07-04 08:00:00|8618|8616.5|8617.1|8616.2|8618.5|8617.3|8616.2|8615|202
1751616300000|2025-07-04 08:05:00|8617.3|8616.4|8617.1|8616.2|8617.9|8617|8616.4|8615.4|164
1751616600000|2025-07-04 08:10:00|8617.2|8616.3|8619.5|8618.6|8620|8619|8616.4|8615.5|191
1751616900000|2025-07-04 08:15:00|8619.3|8618.4|8619.3|8617.8|8620.1|8619.2|8618.9|8617.5|196
1751617200000|2025-07-04 08:20:00|8619.1|8617.6|8616.4|8614.9|8619.2|8617.7|8615|8613.8|196
1751617500000|2025-07-04 08:25:00|8616.5|8615|8616.3|8615.4|8616.8|8615.5|8615.2|8614|147
1751617800000|2025-07-04 08:30:00|8616.5|8615|8618|8617.1|8618.8|8617.8|8615.1|8614.2|180
1751618100000|2025-07-04 08:35:00|8617.9|8617|8618.4|8617.5|8618.9|8618|8617.6|8616.4|143
1751618400000|2025-07-04 08:40:00|8618.3|8617.4|8619.7|8618.8|8620.7|8619.8|8618.1|8617.2|170
1751618700000|2025-07-04 08:45:00|8619.8|8618.9|8619.3|8617.8|8620.7|8619.5|8618.5|8617|158
1751619000000|2025-07-04 08:50:00|8619.4|8617.9|8618.7|8617.8|8619.6|8618.2|8618|8616.8|183
1751619300000|2025-07-04 08:55:00|8618.9|8617.4|8618|8616.5|8619.9|8618.9|8617.5|8616.3|243
1751619600000|2025-07-04 09:00:00|8617.9|8616.4|8618.7|8617.8|8619.5|8618.2|8616.9|8615.8|242
1751619900000|2025-07-04 09:05:00|8618.6|8617.7|8622.6|8621.7|8623.4|8622.2|8618.6|8617.7|142
1751620200000|2025-07-04 09:10:00|8622.7|8621.8|8624.3|8622.8|8625|8623.8|8621.8|8620.6|223
1751620500000|2025-07-04 09:15:00|8624.1|8623.2|8625.3|8624.4|8625.8|8624.7|8623.8|8622.7|160
1751620800000|2025-07-04 09:20:00|8625.4|8623.9|8624.4|8623.5|8625.6|8624.4|8624.2|8623.3|143
1751621100000|2025-07-04 09:25:00|8624.3|8623.4|8624.9|8624|8625.3|8624.2|8624.1|8623.1|101
1751621400000|2025-07-04 09:30:00|8625|8624.1|8626.1|8625.2|8626.2|8625.2|8624.6|8623.6|126
1751621700000|2025-07-04 09:35:00|8626.2|8625.3|8627.2|8626.3|8627.2|8626.3|8625.9|8624.5|101
1751622000000|2025-07-04 09:40:00|8627.1|8626.2|8626.5|8625.6|8627.6|8626.7|8626.2|8625.3|101
1751622300000|2025-07-04 09:45:00|8626.4|8625.5|8624.5|8623.6|8627.2|8625.9|8624.3|8623.4|156
1751622600000|2025-07-04 09:50:00|8624.6|8623.7|8625.7|8624.8|8626.5|8625.3|8623.7|8622.5|159
1751622900000|2025-07-04 09:55:00|8625.9|8624.4|8624.9|8623.4|8626.3|8625|8623.8|8622.7|200
1751623200000|2025-07-04 10:00:00|8624.7|8623.8|8626.8|8625.3|8626.8|8625.6|8624.4|8623.2|210
1751623500000|2025-07-04 10:05:00|8626.9|8625.4|8625.1|8624.2|8626.9|8625.4|8624.8|8623.9|129
1751623800000|2025-07-04 10:10:00|8625.2|8624.3|8624.1|8623.2|8625.6|8624.6|8622.8|8621.9|144
1751624100000|2025-07-04 10:15:00|8624.3|8622.8|8623.6|8622.7|8624.5|8623.3|8622.9|8622|105
1751624400000|2025-07-04 10:20:00|8623.5|8622.6|8625.1|8624.2|8625.3|8624.4|8623.5|8622.6|133
1751624700000|2025-07-04 10:25:00|8625.4|8623.9|8627.2|8625.7|8627.8|8626.5|8625.4|8623.9|201
1751625000000|2025-07-04 10:30:00|8627.3|8625.8|8628.5|8627.6|8628.7|8627.6|8626.5|8625|170
1751625300000|2025-07-04 10:35:00|8628.6|8627.7|8627.7|8626.8|8628.8|8627.9|8626.7|8625.6|176
1751625600000|2025-07-04 10:40:00|8627.9|8627|8628|8627.1|8629.3|8628.4|8627.5|8626.3|149
1751625900000|2025-07-04 10:45:00|8628.8|8627.3|8629.9|8629|8630|8629.1|8628.3|8627.2|88
1751626200000|2025-07-04 10:50:00|8630|8629.1|8629.1|8627.6|8630|8629.1|8628.8|8627.6|126
1751626500000|2025-07-04 10:55:00|8629|8627.5|8630.3|8629.4|8630.7|8629.7|8628.3|8627.1|157
1751626800000|2025-07-04 11:00:00|8630.2|8629.3|8626.5|8625.6|8630.6|8629.7|8626.4|8625.5|139
1751627100000|2025-07-04 11:05:00|8626.4|8625.5|8626.9|8626|8628.3|8627.1|8626.4|8625.5|124
1751627400000|2025-07-04 11:10:00|8626.7|8625.8|8626.7|8625.8|8628.2|8626.9|8626.7|8625.8|99
1751627700000|2025-07-04 11:15:00|8626.5|8625.6|8628.7|8627.8|8628.8|8627.9|8626.3|8625.4|101
1751628000000|2025-07-04 11:20:00|8628.8|8627.9|8629.6|8628.7|8629.9|8629|8628.2|8627.3|64
1751628300000|2025-07-04 11:25:00|8629.7|8628.8|8630|8629.1|8630.2|8629.2|8628.9|8628|122
1751628600000|2025-07-04 11:30:00|8629.9|8629|8630.5|8629.6|8630.9|8629.8|8629.5|8628.4|94
1751628900000|2025-07-04 11:35:00|8630.7|8629.2|8629|8628.1|8631.4|8630.3|8628.9|8627.7|85
1751629200000|2025-07-04 11:40:00|8628.9|8628|8627.6|8626.7|8628.9|8628|8627.5|8626.6|133
1751629500000|2025-07-04 11:45:00|8627.7|8626.8|8627.8|8626.9|8628.9|8628|8627.4|8626.5|109
1751629800000|2025-07-04 11:50:00|8627.7|8626.8|8630.6|8629.7|8630.6|8629.7|8626.9|8625.9|157
1751630100000|2025-07-04 11:55:00|8630.7|8629.8|8623.8|8622.9|8630.8|8629.9|8623.7|8622.4|284
1751630400000|2025-07-04 12:00:00|8623.9|8623|8626.1|8624.6|8626.1|8625|8623.9|8622.8|196
1751630700000|2025-07-04 12:05:00|8626.3|8624.8|8625.1|8624.2|8627.3|8626.1|8624.9|8624|145
1751631000000|2025-07-04 12:10:00|8625|8624.1|8623.5|8622.6|8625.7|8624.8|8623.5|8622.1|119
1751631300000|2025-07-04 12:15:00|8623.8|8622.3|8623.5|8622.6|8623.8|8622.9|8622.8|8621.5|105
1751631600000|2025-07-04 12:20:00|8623.6|8622.7|8623.2|8622.3|8624.3|8623.1|8622.9|8621.9|137
1751631900000|2025-07-04 12:25:00|8623.3|8622.4|8626|8624.5|8626.8|8625.6|8623.3|8622.4|155
1751632200000|2025-07-04 12:30:00|8625.9|8624.4|8626.1|8625.2|8627.6|8626.1|8625.9|8624.4|123
1751632500000|2025-07-04 12:35:00|8626.3|8624.8|8626.6|8625.7|8627.4|8626.3|8625.5|8624.3|124
1751632800000|2025-07-04 12:40:00|8626.7|8625.8|8627.1|8626.2|8627.7|8626.6|8626.4|8625.4|134
1751633100000|2025-07-04 12:45:00|8627.2|8626.3|8628.7|8627.8|8629.3|8628.1|8627|8625.8|138
1751633400000|2025-07-04 12:50:00|8628.8|8627.9|8628.5|8627.6|8629.4|8628.1|8628.1|8627.1|120
1751633700000|2025-07-04 12:55:00|8628.4|8627.5|8630|8629.1|8630.2|8629.3|8628.4|8627.5|120
1751634000000|2025-07-04 13:00:00|8630.1|8629.2|8628.9|8628|8630.1|8629.2|8628.2|8627.3|115
1751634300000|2025-07-04 13:05:00|8628.8|8627.9|8629|8628.1|8629.8|8628.7|8627.6|8626.7|97
1751634600000|2025-07-04 13:10:00|8629.4|8627.9|8629.8|8628.9|8629.9|8629|8629|8627.7|117
1751634900000|2025-07-04 13:15:00|8629.7|8628.8|8629.1|8628.2|8630.7|8629.6|8629|8627.8|84
1751635200000|2025-07-04 13:20:00|8629.2|8628.3|8630.1|8628.6|8630.2|8629.2|8628.4|8627.5|95
1751635500000|2025-07-04 13:25:00|8630.2|8628.7|8630.4|8629.5|8631.2|8630.1|8629.8|8628.6|97
1751635800000|2025-07-04 13:30:00|8630.5|8629.6|8627.5|8626.6|8630.7|8629.8|8627.2|8626.3|106
1751636100000|2025-07-04 13:35:00|8627.3|8626.4|8628|8627.1|8628.4|8627.5|8626.9|8625.6|163
1751636400000|2025-07-04 13:40:00|8628.1|8627.2|8628.2|8627.3|8628.6|8627.6|8625.9|8625|211
1751636700000|2025-07-04 13:45:00|8628.3|8627.4|8628.8|8627.9|8630.3|8629.4|8628.2|8627.3|148
1751637000000|2025-07-04 13:50:00|8629.1|8627.6|8629.8|8628.9|8630.3|8629.2|8628.5|8627.5|130
1751637300000|2025-07-04 13:55:00|8630|8629.1|8630.4|8629.5|8631.2|8630.1|8629.7|8628.5|164
1751637600000|2025-07-04 14:00:00|8630.5|8629.6|8635.9|8635|8636.5|8635.5|8630.1|8629.2|223
1751637900000|2025-07-04 14:05:00|8636|8635.1|8636.1|8634.6|8638.2|8637.3|8635.6|8634.6|158
1751638200000|2025-07-04 14:10:00|8636.2|8634.7|8632.6|8631.7|8636.5|8635.1|8632.4|8631.5|163
1751638500000|2025-07-04 14:15:00|8632.5|8631.6|8632.5|8631.6|8634.1|8633.1|8632.1|8631.1|154
1751638800000|2025-07-04 14:20:00|8632.4|8631.5|8632.5|8631.6|8633.1|8631.9|8631.3|8630.4|143
1751639100000|2025-07-04 14:25:00|8632.6|8631.7|8631.2|8630.3|8634.2|8633.1|8631.2|8630.3|122
1751639400000|2025-07-04 14:30:00|8631.3|8630.4|8631.6|8630.7|8631.9|8631|8630.9|8629.9|102
1751639700000|2025-07-04 14:35:00|8631.7|8630.8|8630.5|8629.6|8631.7|8630.8|8630.2|8629.2|109
1751640000000|2025-07-04 14:40:00|8630.6|8629.7|8631.7|8630.8|8632.3|8631.2|8630.2|8629.2|166
1751640300000|2025-07-04 14:45:00|8631.5|8630.6|8631.5|8630|8633.3|8631.8|8631.2|8629.9|175
1751640600000|2025-07-04 14:50:00|8631.6|8630.1|8634.4|8633.5|8635.5|8634.5|8631.3|8629.8|196
1751640900000|2025-07-04 14:55:00|8634.5|8633.6|8634|8633.1|8634.8|8633.6|8631.3|8630.4|298
1751641200000|2025-07-04 15:00:00|8633.9|8633|8631.6|8630.7|8634.4|8633.5|8631.4|8630.2|252
1751641500000|2025-07-04 15:05:00|8631.4|8630.5|8633.1|8632.2|8634.2|8632.7|8631.1|8630.2|226
1751641800000|2025-07-04 15:10:00|8633.4|8631.9|8634.8|8633.9|8635.6|8634.4|8632.4|8631.4|160
1751642100000|2025-07-04 15:15:00|8634.7|8633.8|8635.1|8634.2|8635.5|8634.6|8633.8|8632.6|147
1751642400000|2025-07-04 15:20:00|8635.2|8634.3|8636.2|8634.7|8636.4|8635.2|8634.9|8633.8|62
1751642700000|2025-07-04 15:25:00|8636.4|8634.9|8637.2|8636.3|8637.6|8636.7|8635.8|8634.9|75
1751643000000|2025-07-04 15:30:00|8637.3|8636.4|8635.3|8633.8|8637.3|8636.4|8635.1|8633.7|132
1751643300000|2025-07-04 15:35:00|8635.2|8633.7|8636|8635.1|8636.3|8635.1|8634.5|8633.6|85
1751643600000|2025-07-04 15:40:00|8636.1|8635.2|8636.4|8634.9|8636.4|8635.3|8634.6|8633.4|83
1751643900000|2025-07-04 15:45:00|8636.6|8635.1|8635.4|8633.9|8637.3|8636|8635.1|8633.9|66
1751644200000|2025-07-04 15:50:00|8635.1|8634.2|8635.3|8634.4|8637.2|8635.8|8634.7|8633.8|111
1751644500000|2025-07-04 15:55:00|8635.6|8634.1|8632.9|8632|8635.7|8634.6|8632.9|8632|135
1751644800000|2025-07-04 16:00:00|8633|8632.1|8633|8631.5|8633.8|8632.6|8632.5|8631.3|133
1751645100000|2025-07-04 16:05:00|8632.9|8631.4|8631.9|8630.4|8633.6|8632.1|8631.4|8630|87
1751645400000|2025-07-04 16:10:00|8631.7|8630.8|8631.6|8630.7|8632.2|8631.3|8631.4|8630.4|56
1751645700000|2025-07-04 16:15:00|8631.5|8630.6|8631.7|8630.8|8632.6|8631.6|8631|8629.9|91
1751646000000|2025-07-04 16:20:00|8631.8|8630.9|8631.7|8630.2|8632.1|8631|8630.8|8629.7|87
1751646300000|2025-07-04 16:25:00|8631.6|8630.1|8631.8|8630.3|8632.6|8631.1|8631.3|8630|93
1751646600000|2025-07-04 16:30:00|8631.4|8630.5|8629.5|8628.6|8631.8|8630.6|8629.5|8628.5|82
1751646900000|2025-07-04 16:35:00|8629.4|8628.5|8629.5|8628|8629.8|8628.7|8629|8627.9|52
1751647200000|2025-07-04 16:40:00|8629.4|8627.9|8629.5|8628.6|8630.1|8628.9|8628.9|8627.7|54
1751647500000|2025-07-04 16:45:00|8629.6|8628.7|8629.9|8629|8630.6|8629.3|8629.6|8628.5|74
1751647800000|2025-07-04 16:50:00|8629.8|8628.9|8630.1|8628.6|8630.6|8629.4|8629.7|8628.5|42
1751648100000|2025-07-04 16:55:00|8629.9|8629|8628.3|8627.4|8630.2|8629|8628.1|8627|63
1751648400000|2025-07-04 17:00:00|8628.2|8627.3|8628.5|8627|8629|8627.5|8625.9|8624.6|488
1751648700000|2025-07-04 17:05:00|8628.8|8627.3|8628.3|8626.8|8629|8627.5|8627.1|8625.6|496
1751649000000|2025-07-04 17:10:00|8628.2|8626.7|8628.2|8626.7|8628.7|8627.3|8627.9|8626.4|251
1751649300000|2025-07-04 17:15:00|8628.3|8626.8|8628.1|8626.6|8628.3|8626.8|8627.4|8625.9|437
1751649600000|2025-07-04 17:20:00|8628|8626.5|8627.5|8626|8629.2|8627.7|8626.8|8625.2|325
1751649900000|2025-07-04 17:25:00|8627.4|8625.9|8627.7|8626.2|8627.7|8626.4|8627.1|8625.6|241
1751650200000|2025-07-04 17:30:00|8627.6|8626.1|8627.7|8626.2|8627.7|8626.5|8627.2|8625.9|136
1751650500000|2025-07-04 17:35:00|8627.6|8626.1|8626.8|8625.3|8628.3|8626.8|8626.3|8624.8|184
1751650800000|2025-07-04 17:40:00|8626.7|8625.2|8627.1|8625.6|8627.2|8625.8|8626.4|8624.9|176
1751651100000|2025-07-04 17:45:00|8627.2|8625.7|8627.9|8626.4|8628.2|8626.7|8626.5|8625|169
1751651400000|2025-07-04 17:50:00|8627.8|8626.3|8628.2|8626.7|8628.9|8627.4|8627.7|8626.2|180
1751651700000|2025-07-04 17:55:00|8628.3|8626.8|8628.6|8627.1|8628.8|8627.3|8628.2|8626.7|148
1751652000000|2025-07-04 18:00:00|8628.5|8627|8628.2|8626.7|8628.5|8627|8627.6|8626.2|260
1751652300000|2025-07-04 18:05:00|8627.8|8626.3|8627.4|8625.9|8628.4|8626.9|8627.1|8625.6|205
1751652600000|2025-07-04 18:10:00|8627.5|8626|8627.4|8625.9|8627.9|8626.4|8627.1|8625.6|161
1751652900000|2025-07-04 18:15:00|8627.3|8625.8|8627.6|8626.1|8627.6|8626.1|8627.3|8625.8|82
1751653200000|2025-07-04 18:20:00|8627.4|8625.9|8627.6|8626.1|8627.8|8626.3|8627.3|8625.8|89
1751653500000|2025-07-04 18:25:00|8627.5|8626|8627.9|8626.4|8628|8626.5|8627.4|8625.9|125
1751653800000|2025-07-04 18:30:00|8627.8|8626.3|8627.6|8626.1|8627.8|8626.3|8627.3|8625.8|69
1751654100000|2025-07-04 18:35:00|8627.5|8626|8627.2|8625.7|8628.3|8626.2|8627.1|8625.1|110
1751654400000|2025-07-04 18:40:00|8627.3|8625.8|8627.9|8626.4|8628.4|8626.7|8627.2|8625.6|215
1751654700000|2025-07-04 18:45:00|8627.8|8626.3|8628.8|8627.3|8629.8|8628.1|8627.6|8625.6|396
1751655000000|2025-07-04 18:50:00|8628.7|8627.2|8628.7|8627.2|8628.9|8627.4|8628.5|8627|42
1751655300000|2025-07-04 18:55:00|8628.8|8627.3|8628.1|8626.6|8628.8|8627.3|8627.1|8625.6|114
1751655600000|2025-07-04 19:00:00|8628|8626.5|8627.3|8625.8|8628.3|8627.1|8627.1|8625.6|305
1751655900000|2025-07-04 19:05:00|8627.2|8625.7|8627|8625.5|8627.7|8626.2|8626.5|8625.3|695
1751656200000|2025-07-04 19:10:00|8627.1|8625.6|8627.3|8625.8|8628.5|8626.1|8626.4|8624|768
1751656500000|2025-07-04 19:15:00|8627.2|8625.7|8627.4|8625.9|8627.4|8625.9|8626.5|8625.3|602
1751656800000|2025-07-04 19:20:00|8627.2|8625.7|8626.6|8625.1|8627.3|8625.8|8626|8624.5|784
1751657100000|2025-07-04 19:25:00|8626.3|8624.8|8626.6|8625.1|8626.8|8625.3|8626.2|8624.7|877
1751657400000|2025-07-04 19:30:00|8626.5|8625|8626.4|8624.9|8626.8|8625.3|8626|8624.5|941
1751657700000|2025-07-04 19:35:00|8626.5|8625|8626.3|8624.8|8626.9|8625.4|8626.1|8624.6|832
1751658000000|2025-07-04 19:40:00|8626.4|8624.9|8627|8625.5|8627.4|8625.9|8626|8623.5|740
1751658300000|2025-07-04 19:45:00|8627.1|8625.6|8626.9|8625.4|8627.4|8625.9|8626.6|8624.9|415
1751658600000|2025-07-04 19:50:00|8626.8|8625.3|8626.7|8625.2|8627.6|8626.1|8626.2|8624.4|472
1751658900000|2025-07-04 19:55:00|8626.6|8625.1|8627.5|8624.4|8627.6|8625.4|8626.2|8624|283
1751659200000|2025-07-04 20:00:00|8627.3|8624.5|8626.8|8625.3|8627.7|8625.5|8626.1|8623.8|339
1751659500000|2025-07-04 20:05:00|8626.9|8625.4|8628.3|8625.8|8629|8627.2|8626.7|8624.6|556
1751659800000|2025-07-04 20:10:00|8628.2|8625.9|8628.6|8626.1|8629.6|8627.5|8627.7|8625|850
1751660100000|2025-07-04 20:15:00|8628.7|8626.2|8627.9|8625.3|8628.8|8626.5|8625.3|8623.6|783
1751660400000|2025-07-04 20:20:00|8627.8|8625.2|8630.4|8627|8632.3|8627.8|8627.6|8624.9|1107
1751660700000|2025-07-04 20:25:00|8630.5|8626.9|8627|8625.5|8632.3|8629.2|8626.5|8622.5|1305
1751661000000|2025-07-04 20:30:00|8627.6|8626.1|8635.7|8627.1|8636.4|8627.4|8626.6|8621.9|1062
1751661300000|2025-07-04 20:35:00|8635.6|8627.2|8635|8626.9|8636|8627.9|8634|8626.5|1133
1751661600000|2025-07-04 20:40:00|8635.7|8626.7|8630.1|8628.6|8636.2|8630.3|8628.9|8625.5|1065
1751661900000|2025-07-04 20:45:00|8630.3|8628.8|8636.5|8625.5|8637.4|8628.8|8627.4|8622.5|747
1751662200000|2025-07-04 20:50:00|8636.7|8625.7|8631.9|8621.6|8637.1|8627.5|8631.4|8621.3|761
1751662500000|2025-07-04 20:55:00|8632.4|8621.1|8636.5|8624.6|8636.5|8624.6|8632.4|8621.1|57
1751832000000|2025-07-06 20:00:00|8643|8622|8638.8|8617.8|8644.1|8623.1|8638.8|8617.8|17
1751832300000|2025-07-06 20:05:00|8638.9|8617.9|8638.9|8617.9|8638.9|8617.9|8638.9|8617.9|1
1751832600000|2025-07-06 20:10:00|8642.7|8621.7|8638.8|8617.8|8642.7|8621.7|8638.8|8617.8|4
1751832900000|2025-07-06 20:15:00|8642.4|8621.4|8642.2|8621.2|8642.4|8621.4|8642.2|8621.2|3
1751833200000|2025-07-06 20:20:00|8642.1|8621.1|8641.8|8620.8|8642.1|8621.1|8638.8|8617.8|4
1751833500000|2025-07-06 20:25:00|8642.8|8621.8|8642.8|8621.8|8642.8|8621.8|8642.8|8621.8|1
1751833800000|2025-07-06 20:30:00|8642.7|8621.7|8641.5|8620.5|8643.8|8622.8|8641.5|8620.5|15
1751834100000|2025-07-06 20:35:00|8642.9|8621.9|8642.2|8621.2|8642.9|8621.9|8641|8620|9
1751834400000|2025-07-06 20:40:00|8642.1|8621.1|8641.3|8620.3|8642.1|8621.1|8640.7|8619.7|9
1751834700000|2025-07-06 20:45:00|8639.5|8618.5|8640.5|8619.5|8646.5|8625.5|8639.5|8618.5|7
1751835000000|2025-07-06 20:50:00|8640.4|8619.4|8640|8619|8640.5|8619.5|8639.6|8618.6|8
1751835300000|2025-07-06 20:55:00|8640.4|8618.5|8639|8617.1|8640.4|8618.5|8639|8617.1|4
1751835600000|2025-07-06 21:00:00|8640.3|8618.4|8634.4|8622.5|8640.3|8624.1|8632.9|8618.2|28
1751835900000|2025-07-06 21:05:00|8634.6|8622.7|8634.7|8622.8|8635.6|8623.7|8633.7|8621.8|63
1751836200000|2025-07-06 21:10:00|8634.6|8622.7|8632.7|8620.8|8635.3|8623.4|8632.7|8620.8|37
1751836500000|2025-07-06 21:15:00|8632.8|8620.9|8632|8620.1|8633.4|8621.5|8631.6|8619.7|26
1751836800000|2025-07-06 21:20:00|8632.2|8620.3|8631.1|8619.2|8632.3|8620.4|8631.1|8619.2|6
1751837400000|2025-07-06 21:30:00|8630.5|8618.6|8629.9|8618|8630.5|8618.6|8629.9|8618|2
1751837700000|2025-07-06 21:35:00|8630|8618.1|8629.9|8618|8630.2|8618.3|8629.3|8617.4|25
1751838000000|2025-07-06 21:40:00|8630|8618.1|8631|8619.1|8631.1|8619.2|8629.8|8617.9|27
1751838300000|2025-07-06 21:45:00|8631.1|8619.2|8632.4|8620.5|8632.4|8620.5|8630.3|8618.4|14
1751838600000|2025-07-06 21:50:00|8633|8621.1|8634.1|8622.2|8634.4|8622.5|8633|8621.1|35
1751838900000|2025-07-06 21:55:00|8634|8622.1|8633.5|8621.6|8634.3|8622.4|8632.5|8620.6|80
1751839200000|2025-07-06 22:00:00|8633.6|8621.7|8630.1|8625.1|8634|8625.2|8629.6|8620.1|191
1751839500000|2025-07-06 22:05:00|8629.7|8625.5|8627.7|8626.2|8631.3|8626.7|8627|8623.5|111
1751839800000|2025-07-06 22:10:00|8627.8|8626.3|8629.5|8625.5|8629.5|8627.9|8627.8|8625.5|42
1751840100000|2025-07-06 22:15:00|8628.3|8626.8|8629.2|8627.7|8629.8|8627.8|8628.2|8625.8|79
1751840400000|2025-07-06 22:20:00|8629.1|8627.6|8628.5|8627|8630|8627.8|8628.5|8626.3|35
1751840700000|2025-07-06 22:25:00|8628.6|8627.1|8628.2|8626.7|8629|8627.3|8628|8626.3|60
1751841000000|2025-07-06 22:30:00|8628.5|8627|8628.8|8627.3|8629.5|8627.5|8628.3|8626|50
1751841300000|2025-07-06 22:35:00|8629.5|8627.1|8628.9|8627.4|8629.7|8627.8|8628.9|8626.5|47
1751841600000|2025-07-06 22:40:00|8628.8|8627.3|8629.1|8627.6|8629.5|8627.8|8628.8|8626.5|39
1751841900000|2025-07-06 22:45:00|8629.2|8627.7|8629.4|8627.9|8630|8628|8628.7|8626.8|63
1751842200000|2025-07-06 22:50:00|8629.3|8627.8|8628.9|8627.4|8630|8627.9|8628.7|8627|79
1751842500000|2025-07-06 22:55:00|8628.6|8627.1|8628.8|8627.3|8629|8627.5|8628.2|8626.3|40
1751842800000|2025-07-06 23:00:00|8628.7|8627.2|8630.1|8628.6|8630.7|8629.2|8628.7|8627.2|56
1751843100000|2025-07-06 23:05:00|8630|8628.5|8629.7|8628.2|8630.9|8628.7|8629.5|8627.9|59
1751843400000|2025-07-06 23:10:00|8629.8|8628.3|8629.6|8627.4|8630.1|8628.6|8629.2|8627.4|41
1751843700000|2025-07-06 23:15:00|8629.8|8627.5|8629.8|8628.3|8630.4|8628.5|8629.2|8627.4|42
1751844000000|2025-07-06 23:20:00|8630.4|8628|8629.3|8627.8|8630.4|8628.5|8629.2|8627.7|36
1751844300000|2025-07-06 23:25:00|8629.7|8627.3|8629.5|8628|8629.9|8628|8629.1|8627.3|49
1751844600000|2025-07-06 23:30:00|8629.4|8627.9|8629.7|8628.2|8630.4|8628.7|8629.4|8627.6|62
1751844900000|2025-07-06 23:35:00|8629.8|8628.3|8630|8628.5|8630.3|8628.8|8629.7|8628.2|73
1751845200000|2025-07-06 23:40:00|8630.1|8628.6|8630.5|8629|8630.8|8629.3|8630|8628|66
1751845500000|2025-07-06 23:45:00|8630.4|8628.9|8629.3|8627.8|8630.9|8629.4|8629.2|8627.4|81
1751845800000|2025-07-06 23:50:00|8629.4|8627.9|8629.8|8628.3|8630|8628.5|8629.1|8627.2|74
1751846100000|2025-07-06 23:55:00|8629.7|8628.2|8630.4|8628.9|8630.7|8629.2|8629.5|8628|77
1751846400000|2025-07-07 00:00:00|8630.3|8628.8|8631.3|8629.8|8631.9|8630.4|8630.3|8628.8|136
1751846700000|2025-07-07 00:05:00|8631.2|8629.7|8632.9|8631.4|8632.9|8631.4|8631|8629.5|96
1751847000000|2025-07-07 00:10:00|8632.4|8630.9|8633.8|8632.3|8633.9|8632.4|8632.3|8630.8|113
1751847300000|2025-07-07 00:15:00|8633.4|8632.5|8633.3|8631.8|8634.2|8633.2|8632.8|8631.4|133
1751847600000|2025-07-07 00:20:00|8633.2|8631.7|8633|8631.5|8633.5|8632.3|8632.6|8631.1|119
1751847900000|2025-07-07 00:25:00|8632.7|8631.8|8633.3|8632.4|8633.7|8632.5|8632.4|8631.3|135
1751848200000|2025-07-07 00:30:00|8633.2|8632.3|8633.7|8632.2|8634.2|8633|8633|8631.8|122
1751848500000|2025-07-07 00:35:00|8633.8|8632.3|8632.8|8631.9|8634.1|8632.9|8632.8|8631.9|164
1751848800000|2025-07-07 00:40:00|8633.1|8631.6|8632.4|8631.5|8633.2|8632|8632.2|8631.1|146
1751849100000|2025-07-07 00:45:00|8632.3|8631.4|8631.5|8630|8632.9|8631.8|8631.1|8629.9|140
1751849400000|2025-07-07 00:50:00|8631.7|8630.2|8632.6|8631.1|8632.8|8631.6|8631.1|8629.8|203
1751849700000|2025-07-07 00:55:00|8632.7|8631.2|8632.1|8631.2|8632.9|8631.7|8631.9|8630.8|166
1751850000000|2025-07-07 01:00:00|8632.2|8631.3|8632.9|8632|8633.1|8632|8632.1|8630.9|135
1751850300000|2025-07-07 01:05:00|8633|8632.1|8633.1|8632.2|8634.4|8633.5|8632.8|8631.5|116
1751850600000|2025-07-07 01:10:00|8633.2|8632.3|8634.5|8633|8635|8633.7|8632.8|8631.5|192
1751850900000|2025-07-07 01:15:00|8634.4|8632.9|8633.1|8631.6|8634.7|8633.5|8632.8|8631.6|194
1751851200000|2025-07-07 01:20:00|8633|8631.5|8633|8631.5|8633.7|8632.5|8632.6|8631.4|186
1751851500000|2025-07-07 01:25:00|8632.8|8631.9|8633.4|8631.9|8633.9|8632.6|8632.6|8631.4|128
1751851800000|2025-07-07 01:30:00|8633.5|8632|8634.6|8633.1|8634.8|8633.3|8633.2|8632|140
1751852100000|2025-07-07 01:35:00|8634.7|8633.2|8634.8|8633.9|8635.9|8634.8|8634.4|8632.9|111
1751852400000|2025-07-07 01:40:00|8635.1|8633.6|8634.2|8632.7|8635.5|8634.2|8633.7|8632.6|190
1751852700000|2025-07-07 01:45:00|8634.1|8633.2|8634.8|8633.9|8635.7|8634.5|8634|8633.1|138
1751853000000|2025-07-07 01:50:00|8635|8634.1|8635.6|8634.1|8635.9|8634.4|8634.7|8633.3|123
1751853300000|2025-07-07 01:55:00|8635.7|8634.2|8635|8634.1|8635.8|8634.6|8634.7|8633.4|130
1751853600000|2025-07-07 02:00:00|8635.4|8633.9|8635.2|8634.3|8635.9|8634.8|8634.9|8633.7|144
1751853900000|2025-07-07 02:05:00|8635.3|8634.4|8635.3|8634.4|8635.8|8634.7|8635|8633.6|84
1751854200000|2025-07-07 02:10:00|8635.6|8634.1|8634.7|8633.8|8636|8634.7|8634.7|8633.5|118
1751854500000|2025-07-07 02:15:00|8634.6|8633.7|8634.6|8633.7|8635.7|8634.6|8634.6|8633.4|81
1751854800000|2025-07-07 02:20:00|8634.7|8633.8|8634.3|8633.4|8635.1|8634.2|8634.3|8633.4|89
1751855100000|2025-07-07 02:25:00|8634.4|8633.5|8634.8|8633.3|8635.2|8634.1|8634.1|8633.1|95
1751855400000|2025-07-07 02:30:00|8634.4|8633.5|8634.9|8634|8635.5|8634.5|8633.5|8632.6|194
1751855700000|2025-07-07 02:35:00|8634.8|8633.9|8635.1|8634.2|8636.2|8635.1|8634.7|8633.4|158
1751856000000|2025-07-07 02:40:00|8635.3|8634.4|8634.8|8633.3|8635.7|8634.5|8634.4|8633.2|97
1751856300000|2025-07-07 02:45:00|8634.7|8633.2|8635.3|8634.4|8635.6|8634.7|8634.2|8633|77
1751856600000|2025-07-07 02:50:00|8635.6|8634.1|8634.8|8633.9|8636|8634.8|8634.7|8633.7|116
1751856900000|2025-07-07 02:55:00|8634.7|8633.8|8635|8634.1|8635.4|8634.5|8634.6|8633.7|102
1751857200000|2025-07-07 03:00:00|8635.1|8634.2|8636|8635.1|8636.7|8635.5|8634.9|8633.7|115
1751857500000|2025-07-07 03:05:00|8635.8|8634.9|8636.2|8635.3|8637.1|8636.1|8635.8|8634.9|105
1751857800000|2025-07-07 03:10:00|8636.3|8635.4|8637.2|8635.7|8637.7|8636.5|8636.3|8635.4|66
1751858100000|2025-07-07 03:15:00|8637.1|8635.6|8636.9|8636|8637.2|8636.1|8636.6|8635.4|55
1751858400000|2025-07-07 03:20:00|8636.8|8635.9|8637.5|8636.6|8637.7|8636.8|8636.6|8635.6|57
1751858700000|2025-07-07 03:25:00|8637.7|8636.8|8636.5|8635.6|8637.7|8636.8|8636.3|8635.3|92
1751859000000|2025-07-07 03:30:00|8636.6|8635.7|8636.2|8635.3|8637.1|8635.9|8635.9|8634.9|81
1751859300000|2025-07-07 03:35:00|8636.3|8635.4|8637.2|8635.7|8637.2|8636.1|8636.1|8635.1|127
1751859600000|2025-07-07 03:40:00|8637.3|8635.8|8637.4|8636.5|8638.2|8637.2|8636.9|8635.8|99
1751859900000|2025-07-07 03:45:00|8637.3|8636.4|8637.7|8636.8|8638.2|8637|8637.3|8636.4|61
1751860200000|2025-07-07 03:50:00|8637.6|8636.7|8638.5|8637|8638.9|8637.8|8637.6|8636.4|104
1751860500000|2025-07-07 03:55:00|8638.6|8637.1|8636.6|8635.7|8638.6|8637.4|8636.3|8635.1|86
1751860800000|2025-07-07 04:00:00|8636.4|8635.5|8637.6|8636.7|8638.3|8637.1|8636.3|8635.4|111
1751861100000|2025-07-07 04:05:00|8637.7|8636.8|8636.7|8635.2|8638.4|8637.1|8636.6|8635.2|83
1751861400000|2025-07-07 04:10:00|8636.8|8635.3|8636.6|8635.1|8636.8|8635.4|8636.1|8634.7|83
1751861700000|2025-07-07 04:15:00|8636.3|8635.4|8636.1|8634.6|8636.9|8635.7|8636|8634.5|82
1751862000000|2025-07-07 04:20:00|8636|8634.5|8636.6|8635.7|8637.2|8635.9|8635.9|8634.4|79
1751862300000|2025-07-07 04:25:00|8636.9|8635.4|8638.8|8637.3|8638.8|8637.6|8636.8|8635.3|79
1751862600000|2025-07-07 04:30:00|8638.9|8637.4|8638.6|8637.7|8639.1|8637.8|8638.1|8637|82
1751862900000|2025-07-07 04:35:00|8638.9|8637.4|8638.9|8638|8639.3|8638.1|8638.4|8637.1|101
1751863200000|2025-07-07 04:40:00|8639.2|8637.7|8639.8|8638.3|8640.8|8639.5|8638.8|8637.4|119
1751863500000|2025-07-07 04:45:00|8639.9|8638.4|8640.5|8639|8640.9|8639.4|8639.5|8638.2|115
1751863800000|2025-07-07 04:50:00|8640.4|8638.9|8641.5|8640.6|8642|8640.9|8640.4|8638.9|84
1751864100000|2025-07-07 04:55:00|8641.6|8640.7|8641.3|8639.8|8641.9|8640.7|8640.9|8639.7|89
1751864400000|2025-07-07 05:00:00|8641|8640.1|8641.4|8640.5|8641.8|8640.8|8640.4|8639.5|128
1751864700000|2025-07-07 05:05:00|8641.5|8640.6|8642.4|8641.5|8642.8|8641.7|8641.1|8640.1|101
1751865000000|2025-07-07 05:10:00|8642.6|8641.1|8642.7|8641.8|8643.3|8642.3|8642.4|8641|93
1751865300000|2025-07-07 05:15:00|8642.8|8641.9|8643.5|8642|8643.6|8642.4|8642.3|8641.4|117
1751865600000|2025-07-07 05:20:00|8643.4|8642.5|8643|8642.1|8644.2|8643.1|8642.6|8641.7|130
1751865900000|2025-07-07 05:25:00|8642.9|8642|8642.5|8641.6|8643.7|8642.6|8642.5|8641.4|137
1751866200000|2025-07-07 05:30:00|8642.6|8641.7|8642.9|8641.4|8643.7|8642.8|8642.4|8641.3|96
1751866500000|2025-07-07 05:35:00|8643|8641.5|8642.2|8640.7|8643.1|8641.9|8641.8|8640.5|106
1751866800000|2025-07-07 05:40:00|8642|8640.5|8643.4|8641.9|8643.6|8642.2|8641.9|8640.4|97
1751867100000|2025-07-07 05:45:00|8643.3|8641.8|8642.2|8640.7|8643.6|8642.1|8641.7|8640.6|99
1751867400000|2025-07-07 05:50:00|8641.6|8640.1|8641.2|8640.3|8641.7|8640.6|8640|8638.9|97
1751867700000|2025-07-07 05:55:00|8641.3|8640.4|8641.1|8640.2|8643|8641.6|8641.1|8639.9|136
1751868000000|2025-07-07 06:00:00|8642.2|8640.7|8639.4|8638.5|8643.9|8642.4|8639.4|8638.5|226
1751868300000|2025-07-07 06:05:00|8639.5|8638.6|8640.3|8639.4|8642.1|8641.2|8638.9|8638|196
1751868600000|2025-07-07 06:10:00|8640.2|8639.3|8640.5|8639.6|8641.8|8640.9|8640|8638.9|175
1751868900000|2025-07-07 06:15:00|8640.6|8639.7|8640.1|8639.2|8640.7|8639.8|8639|8637.7|163
1751869200000|2025-07-07 06:20:00|8640|8639.1|8641|8640.1|8641.4|8640.2|8639.7|8638.8|137
1751869500000|2025-07-07 06:25:00|8641.2|8640.3|8641.8|8640.9|8643.1|8642.2|8641|8640.1|170
1751869800000|2025-07-07 06:30:00|8641.9|8641|8637.9|8636.4|8644.1|8643.2|8637.5|8636.3|330
1751870100000|2025-07-07 06:35:00|8637.6|8636.7|8639.6|8638.7|8640|8639.1|8636.5|8635.3|171
1751870400000|2025-07-07 06:40:00|8639.7|8638.8|8638.5|8637.6|8640.2|8639.3|8638|8637.1|172
1751870700000|2025-07-07 06:45:00|8638.4|8637.5|8638.4|8637.5|8639.1|8637.9|8637.5|8636.6|145
1751871000000|2025-07-07 06:50:00|8638.2|8637.3|8636.9|8635.4|8638.9|8638|8636|8635.1|141
1751871300000|2025-07-07 06:55:00|8636.6|8635.7|8636.4|8635.5|8637.3|8636.2|8634.7|8633.5|187
1751871600000|2025-07-07 07:00:00|8636.5|8635.6|8633.5|8632.6|8636.6|8635.6|8632.7|8631.8|335
1751871900000|2025-07-07 07:05:00|8633.3|8632.4|8632.6|8631.7|8633.5|8632.6|8631.8|8630.9|236
1751872200000|2025-07-07 07:10:00|8633.1|8632.2|8632.6|8631.7|8634.1|8633|8631.9|8630.7|211
1751872500000|2025-07-07 07:15:00|8632.5|8631.6|8632.5|8631.6|8633.1|8632.1|8631.2|8630.3|187
1751872800000|2025-07-07 07:20:00|8632.6|8631.7|8631.2|8630.3|8632.6|8631.7|8630|8628.9|173
1751873100000|2025-07-07 07:25:00|8631.1|8630.2|8631.9|8631|8633.4|8632.5|8630.7|8629.8|167
1751873400000|2025-07-07 07:30:00|8631.8|8630.9|8633.8|8632.9|8634.3|8633.1|8631.7|8630.6|184
1751873700000|2025-07-07 07:35:00|8633.7|8632.8|8634|8633.1|8636.7|8635.5|8633.6|8632.6|198
1751874000000|2025-07-07 07:40:00|8633.9|8633|8634.7|8633.8|8636.7|8635.5|8633.4|8632.5|275
1751874300000|2025-07-07 07:45:00|8634.6|8633.7|8636.6|8635.7|8637|8636.1|8634.3|8633.2|229
1751874600000|2025-07-07 07:50:00|8636.5|8635.6|8634.4|8633.5|8637.1|8636.2|8633.4|8632.4|234
1751874900000|2025-07-07 07:55:00|8634.5|8633.6|8634.4|8632.9|8635.8|8634.9|8631.3|8630.4|275
1751875200000|2025-07-07 08:00:00|8634.3|8632.8|8634.1|8633.2|8634.7|8633.7|8633.5|8632.4|200
1751875500000|2025-07-07 08:05:00|8634.2|8633.3|8631.7|8630.8|8635.5|8634.4|8631.2|8630.3|234
1751875800000|2025-07-07 08:10:00|8631.8|8630.9|8635.1|8633.6|8635.6|8634.4|8630.8|8629.9|206
1751876100000|2025-07-07 08:15:00|8635|8633.5|8633.6|8632.7|8635.6|8634.4|8631.8|8630.9|183
1751876400000|2025-07-07 08:20:00|8633.5|8632.6|8635.1|8634.2|8635.8|8634.9|8633|8632.1|146
1751876700000|2025-07-07 08:25:00|8635.8|8634.3|8637.4|8636.5|8638.1|8637.1|8634.8|8633.6|261
1751877000000|2025-07-07 08:30:00|8637.5|8636.6|8636.9|8636|8638.6|8637.6|8635.7|8634.5|247
1751877300000|2025-07-07 08:35:00|8636.7|8635.8|8639.1|8638.2|8640|8638.9|8636.7|8635.8|207
1751877600000|2025-07-07 08:40:00|8639.2|8638.3|8633.3|8632.4|8639.2|8638.3|8633.2|8632.1|250
1751877900000|2025-07-07 08:45:00|8633.2|8632.3|8635.8|8634.9|8636|8634.9|8632.7|8631.5|204
1751878200000|2025-07-07 08:50:00|8635.7|8634.8|8635.2|8634.3|8636.3|8635.4|8634.1|8633|238
1751878500000|2025-07-07 08:55:00|8635.3|8634.4|8634|8632.5|8635.6|8634.5|8633.1|8631.9|224
1751878800000|2025-07-07 09:00:00|8634.2|8632.7|8634.8|8633.9|8636.1|8634.9|8633.7|8632.6|192
1751879100000|2025-07-07 09:05:00|8635.4|8634.5|8633.3|8632.4|8636.1|8635.2|8633.3|8632.2|131
1751879400000|2025-07-07 09:10:00|8633.2|8632.3|8635.2|8634.3|8636.4|8635.4|8633.2|8632.3|212
1751879700000|2025-07-07 09:15:00|8635.1|8634.2|8636.5|8635.6|8637.1|8636.1|8634.4|8633.3|176
1751880000000|2025-07-07 09:20:00|8637|8635.5|8636|8634.5|8637.6|8636.7|8635.8|8634.4|151
1751880300000|2025-07-07 09:25:00|8636.1|8634.6|8634.4|8633.5|8636.1|8634.6|8634.1|8633|164
1751880600000|2025-07-07 09:30:00|8634.5|8633.6|8633.9|8633|8635|8634.1|8633.3|8632.2|115
1751880900000|2025-07-07 09:35:00|8634|8633.1|8631.4|8630.5|8634.1|8633.2|8631.3|8630.4|155
1751881200000|2025-07-07 09:40:00|8631.5|8630.6|8632.6|8631.7|8632.7|8631.8|8631.1|8630.2|115
1751881500000|2025-07-07 09:45:00|8632.5|8631.6|8631.9|8631|8633.1|8632.2|8631.9|8631|112
1751881800000|2025-07-07 09:50:00|8631.8|8630.9|8626.8|8625.3|8632.1|8631.2|8626|8624.9|202
1751882100000|2025-07-07 09:55:00|8626.7|8625.2|8622.7|8621.2|8627|8625.8|8620.8|8619.9|489
1751882400000|2025-07-07 10:00:00|8622.6|8621.7|8626|8624.5|8627.1|8626.2|8622.6|8621.7|226
1751882700000|2025-07-07 10:05:00|8626.1|8625.1|8625.5|8624.6|8627.4|8626.2|8625.4|8624.1|164
1751883000000|2025-07-07 10:10:00|8625.8|8624.9|8624.3|8623.4|8626.2|8625|8623.6|8622.7|171
1751883300000|2025-07-07 10:15:00|8624.5|8623.6|8624|8623.1|8625.9|8625|8623.7|8622.7|148
1751883600000|2025-07-07 10:20:00|8623.9|8623|8623.4|8621.9|8624.7|8623.6|8623.1|8621.8|95
1751883900000|2025-07-07 10:25:00|8623.3|8621.8|8623.4|8621.9|8624.5|8623.5|8622.8|8621.4|102
1751884200000|2025-07-07 10:30:00|8623.5|8622|8622.3|8621.4|8623.7|8622.7|8621|8619.9|173
1751884500000|2025-07-07 10:35:00|8622.4|8620.9|8624.6|8623.1|8624.6|8623.4|8622.4|8620.9|120
1751884800000|2025-07-07 10:40:00|8624.4|8622.9|8623.6|8622.7|8625.9|8624.8|8623.6|8622.4|124
1751885100000|2025-07-07 10:45:00|8623.7|8622.8|8623.1|8622.2|8623.8|8622.9|8623|8622|97
1751885400000|2025-07-07 10:50:00|8623|8622.1|8621.9|8620.4|8623.8|8622.9|8621.5|8620.4|123
1751885700000|2025-07-07 10:55:00|8622|8620.5|8622.2|8621.3|8622.2|8621.3|8620.3|8619.2|171
1751886000000|2025-07-07 11:00:00|8622.1|8621.2|8621.5|8620.6|8623.4|8622.5|8621.4|8620.5|146
1751886300000|2025-07-07 11:05:00|8621.6|8620.7|8621.2|8620.3|8622.9|8621.7|8621.2|8620.2|107
1751886600000|2025-07-07 11:10:00|8621.3|8620.4|8620.8|8619.9|8621.4|8620.5|8620.6|8619.5|98
1751886900000|2025-07-07 11:15:00|8620.7|8619.8|8620.7|8619.8|8621.6|8620.6|8620.2|8619.3|103
1751887200000|2025-07-07 11:20:00|8620.6|8619.7|8618.5|8617.6|8620.6|8619.7|8618.5|8617.6|124
1751887500000|2025-07-07 11:25:00|8618.9|8618|8615.3|8614.4|8620.8|8619.8|8615.1|8613.9|200
1751887800000|2025-07-07 11:30:00|8615.4|8614.5|8614.2|8613.3|8616.2|8615.1|8614.2|8613.2|162
1751888100000|2025-07-07 11:35:00|8614.3|8613.4|8612.8|8611.9|8615.5|8614.4|8612.7|8611.8|162
1751888400000|2025-07-07 11:40:00|8612.9|8612|8612.9|8611.4|8615|8614.1|8612.8|8611.3|137
1751888700000|2025-07-07 11:45:00|8612.5|8611.6|8614.6|8613.7|8615.2|8614.3|8612.5|8611.3|118
1751889000000|2025-07-07 11:50:00|8614.5|8613.6|8614.7|8613.8|8615.3|8614.4|8614|8613|139
1751889300000|2025-07-07 11:55:00|8614.6|8613.7|8615.4|8614.5|8616.1|8615.2|8613.2|8612.3|228
1751889600000|2025-07-07 12:00:00|8615.3|8614.4|8613.6|8612.1|8616.1|8615|8613.1|8612.1|235
1751889900000|2025-07-07 12:05:00|8613.3|8612.4|8611.1|8610.2|8613.7|8612.5|8610.5|8609.6|173
1751890200000|2025-07-07 12:10:00|8610.9|8610|8611.7|8610.8|8612.3|8611.4|8610.5|8609.6|172
1751890500000|2025-07-07 12:15:00|8611.6|8610.7|8611.9|8611|8612.8|8611.9|8611.4|8610.5|150
1751890800000|2025-07-07 12:20:00|8611.8|8610.9|8610.1|8609.2|8612.1|8611.2|8610.1|8609.2|129
1751891100000|2025-07-07 12:25:00|8610|8609.1|8608.6|8607.7|8610.1|8609.2|8608.5|8607.6|149
1751891400000|2025-07-07 12:30:00|8608.7|8607.8|8607.5|8606|8608.9|8607.9|8606.9|8605.4|174
1751891700000|2025-07-07 12:35:00|8607.4|8605.9|8609.8|8608.9|8610.2|8609.2|8606|8605.1|214
1751892000000|2025-07-07 12:40:00|8609.7|8608.8|8610.5|8609.6|8610.9|8609.7|8609.3|8608.2|179
1751892300000|2025-07-07 12:45:00|8610.6|8609.7|8611.6|8610.7|8612.2|8611.3|8609.9|8609|132
1751892600000|2025-07-07 12:50:00|8611.7|8610.8|8609.7|8608.8|8611.9|8610.9|8609.6|8608.7|127
1751892900000|2025-07-07 12:55:00|8610|8608.5|8609|8608.1|8610.3|8609.4|8608.1|8607|127
1751893200000|2025-07-07 13:00:00|8608.8|8607.9|8612.2|8611.3|8612.2|8611.3|8608|8607.1|186
1751893500000|2025-07-07 13:05:00|8612.3|8611.4|8614.2|8612.7|8614.3|8613|8611.8|8610.9|185
1751893800000|2025-07-07 13:10:00|8613.9|8613|8613.1|8612.2|8614.2|8613.1|8611.9|8611|162
1751894100000|2025-07-07 13:15:00|8613|8612.1|8614.2|8613.3|8614.6|8613.7|8613|8611.8|190
1751894400000|2025-07-07 13:20:00|8614.3|8613.4|8614.7|8613.8|8615.6|8614.4|8613.9|8613|187
1751894700000|2025-07-07 13:25:00|8614.5|8613.6|8615.9|8614.4|8616.9|8615.8|8613.5|8612.4|256
1751895000000|2025-07-07 13:30:00|8616.3|8614.8|8616.3|8614.8|8617.6|8616.7|8615.3|8613.9|330
1751895300000|2025-07-07 13:35:00|8616.4|8614.9|8617|8615.5|8617.6|8616.7|8615.9|8614.6|222
1751895600000|2025-07-07 13:40:00|8617.1|8615.6|8614.7|8613.8|8617.5|8616.3|8614.6|8613.7|181
1751895900000|2025-07-07 13:45:00|8615|8614.1|8612.4|8611.5|8616.2|8615.1|8612.1|8611.2|232
1751896200000|2025-07-07 13:50:00|8612.5|8611.6|8610.7|8609.8|8612.6|8611.7|8609.3|8608.4|218
1751896500000|2025-07-07 13:55:00|8610.6|8609.7|8611.7|8610.8|8611.7|8610.8|8607.9|8607|220
1751896800000|2025-07-07 14:00:00|8611.8|8610.9|8609.8|8608.9|8612.1|8611.2|8609.4|8608.4|237
1751897100000|2025-07-07 14:05:00|8609.9|8609|8609.7|8608.8|8611.2|8610.3|8608.8|8607.9|171
1751897400000|2025-07-07 14:10:00|8609.6|8608.7|8607.8|8606.9|8610|8609.1|8607.4|8606.3|178
1751897700000|2025-07-07 14:15:00|8608.2|8606.7|8606.9|8606|8608.3|8607.4|8606.3|8605.3|199
1751898000000|2025-07-07 14:20:00|8607|8606.1|8606.9|8606|8607.4|8606.5|8606.1|8605.1|156
1751898300000|2025-07-07 14:25:00|8606.8|8605.9|8606.2|8605.3|8607.2|8606.3|8606|8605.1|151
1751898600000|2025-07-07 14:30:00|8606.3|8605.4|8605.4|8604.5|8606.7|8605.8|8603.2|8602.1|229
1751898900000|2025-07-07 14:35:00|8605.3|8604.4|8605.1|8604.2|8607.3|8606.4|8605.1|8604.2|187
1751899200000|2025-07-07 14:40:00|8605.3|8604.4|8606.7|8605.8|8606.8|8605.9|8604.7|8603.8|146
1751899500000|2025-07-07 14:45:00|8606.6|8605.7|8609.8|8608.9|8610.5|8609.6|8606.6|8605.7|172
1751899800000|2025-07-07 14:50:00|8609.9|8609|8609.9|8609|8612|8610.8|8609.2|8608.3|212
1751900100000|2025-07-07 14:55:00|8610|8609.1|8609|8608.1|8610.4|8609.4|8607.6|8606.7|271
1751900400000|2025-07-07 15:00:00|8609.1|8608.2|8606.9|8606|8609.8|8608.9|8606.6|8605.7|247
1751900700000|2025-07-07 15:05:00|8607|8606.1|8605.1|8604.2|8607.8|8606.9|8604.6|8603.7|227
1751901000000|2025-07-07 15:10:00|8605.3|8603.8|8607.8|8606.9|8608.3|8607.4|8604|8602.8|197
1751901300000|2025-07-07 15:15:00|8607.4|8606.5|8606.1|8604.6|8607.8|8606.9|8604.4|8603.5|259
1751901600000|2025-07-07 15:20:00|8606.2|8604.7|8604|8603.1|8607.5|8606.6|8604|8603.1|175
1751901900000|2025-07-07 15:25:00|8604.1|8603.2|8603.3|8602.4|8604.6|8603.7|8603.2|8602.3|160
1751902200000|2025-07-07 15:30:00|8603.1|8602.2|8603.4|8602.5|8604.1|8603.2|8602.4|8601.5|187
1751902500000|2025-07-07 15:35:00|8603.3|8602.4|8603.2|8602.3|8604.1|8602.8|8602.7|8601.5|190
1751902800000|2025-07-07 15:40:00|8603.1|8602.2|8604.5|8603.6|8604.6|8603.7|8602.5|8601.5|180
1751903100000|2025-07-07 15:45:00|8604.7|8603.8|8608|8607.1|8608.4|8607.5|8604.4|8603.2|192
1751903400000|2025-07-07 15:50:00|8607.9|8607|8607.4|8606.5|8609.2|8608.3|8607.3|8606.4|164
1751903700000|2025-07-07 15:55:00|8607.3|8606.4|8604.7|8603.8|8607.3|8606.4|8604.6|8603.7|148
1751904000000|2025-07-07 16:00:00|8604.6|8603.7|8605.8|8604.9|8607.1|8606.2|8604.2|8603.3|181
1751904300000|2025-07-07 16:05:00|8605.9|8605|8606.3|8605.4|8607|8606.1|8605.7|8604.6|121
1751904600000|2025-07-07 16:10:00|8606.2|8605.3|8606.9|8606|8607|8606.1|8606|8605.1|87
1751904900000|2025-07-07 16:15:00|8607|8606.1|8607.6|8606.7|8608.5|8607.6|8606|8605|196
1751905200000|2025-07-07 16:20:00|8607.8|8606.3|8607.6|8606.7|8613.6|8612.3|8603|8601.5|755
1751905500000|2025-07-07 16:25:00|8607.9|8606.4|8607.9|8607|8609.7|8608.7|8607.2|8606.3|488
1751905800000|2025-07-07 16:30:00|8607.7|8606.8|8602.8|8601.9|8607.9|8607|8602.4|8601.5|393
1751906100000|2025-07-07 16:35:00|8602.7|8601.8|8602.4|8601.5|8603|8602.1|8601.5|8600.6|282
1751906400000|2025-07-07 16:40:00|8602.3|8601.4|8603|8602.1|8603.4|8602.2|8601.7|8600.2|231
1751906700000|2025-07-07 16:45:00|8602.9|8602|8602.8|8601.9|8605|8603.9|8600.7|8599.8|334
1751907000000|2025-07-07 16:50:00|8603|8602.1|8603.8|8602.3|8604.5|8603.3|8601.6|8600.6|268
1751907300000|2025-07-07 16:55:00|8603.7|8602.2|8602.3|8601.4|8603.8|8602.3|8597.2|8596|530
1751907600000|2025-07-07 17:00:00|8602.2|8601.3|8599.2|8598.3|8602.5|8601.4|8598.7|8597.4|359
1751907900000|2025-07-07 17:05:00|8599.1|8598.2|8601.6|8600.7|8601.8|8600.9|8598.7|8597.4|261
1751908200000|2025-07-07 17:10:00|8601.7|8600.8|8599.6|8598.7|8601.8|8600.9|8599.6|8598.7|178
1751908500000|2025-07-07 17:15:00|8599.7|8598.8|8598.8|8597.9|8600.5|8599.6|8598.8|8597.8|212
1751908800000|2025-07-07 17:20:00|8599.2|8597.7|8600.1|8599.2|8600.1|8599.2|8598.7|8597.5|186
1751909100000|2025-07-07 17:25:00|8600|8599.1|8600.9|8600|8601.3|8600.2|8599.9|8599|152
1751909400000|2025-07-07 17:30:00|8600.7|8599.8|8604.5|8603.6|8606.7|8605.6|8600.4|8599.4|749
1751909700000|2025-07-07 17:35:00|8604.9|8603.4|8606.7|8605.8|8607.3|8605.9|8604.3|8603.1|342
1751910000000|2025-07-07 17:40:00|8606.8|8605.9|8607|8606.1|8608.1|8607.1|8606|8604.5|274
1751910300000|2025-07-07 17:45:00|8607.2|8605.7|8607.1|8606.2|8607.8|8606.7|8606.6|8605.6|201
1751910600000|2025-07-07 17:50:00|8607|8606.1|8605.6|8604.7|8607.5|8606.5|8605.4|8604.5|165
1751910900000|2025-07-07 17:55:00|8605.7|8604.8|8605.1|8604.2|8606|8604.9|8604.5|8603.6|189
1751911200000|2025-07-07 18:00:00|8605.2|8604.3|8605.8|8604.9|8606.9|8606|8604.8|8603.9|194
1751911500000|2025-07-07 18:05:00|8605.7|8604.8|8606.3|8605.4|8606.7|8605.8|8604.9|8603.7|177
1751911800000|2025-07-07 18:10:00|8606.4|8605.5|8607.1|8606.2|8607.5|8606.3|8605.8|8604.9|151
1751912100000|2025-07-07 18:15:00|8607.2|8606.3|8609.4|8607.9|8609.7|8608.7|8607|8606.1|272
1751912400000|2025-07-07 18:20:00|8609.1|8608.2|8608.6|8607.7|8610.2|8609.3|8608.1|8606.9|281
1751912700000|2025-07-07 18:25:00|8608.5|8607.6|8609.1|8608.2|8609.7|8608.5|8608.2|8607.3|152
1751913000000|2025-07-07 18:30:00|8609|8608.1|8609.3|8608.4|8609.8|8608.7|8607.9|8607|151
1751913300000|2025-07-07 18:35:00|8609.1|8608.2|8608.9|8608|8609.4|8608.5|8608.5|8607.6|146
1751913600000|2025-07-07 18:40:00|8608.5|8607.4|8609.2|8608.3|8609.2|8608.3|8608|8607|208
1751913900000|2025-07-07 18:45:00|8609.1|8608.2|8608.8|8607.9|8609.9|8608.8|8608.8|8607.9|134
1751914200000|2025-07-07 18:50:00|8608.9|8608|8609.6|8608.1|8609.8|8608.6|8608.5|8607.4|151
1751914500000|2025-07-07 18:55:00|8609.5|8608|8609.9|8609|8610.2|8609.3|8608|8606.9|187
1751914800000|2025-07-07 19:00:00|8610|8609.1|8610.2|8609.3|8610.4|8609.5|8608.3|8607.4|181
1751915100000|2025-07-07 19:05:00|8610.3|8609.4|8610.1|8609.2|8611.3|8610.4|8610.1|8609.2|102
1751915400000|2025-07-07 19:10:00|8610.2|8609.3|8609.4|8608.5|8611.1|8610.1|8609|8608.1|102
1751915700000|2025-07-07 19:15:00|8609.3|8608.4|8610.8|8609.9|8611.4|8610.2|8609.3|8608.4|121
1751916000000|2025-07-07 19:20:00|8610.9|8610|8610.2|8609.3|8611.5|8610.4|8609.9|8609|133
1751916300000|2025-07-07 19:25:00|8610.3|8609.4|8610.2|8609.3|8610.6|8609.6|8609.8|8608.7|95
1751916600000|2025-07-07 19:30:00|8610.3|8609.4|8610.5|8609.6|8611|8610.1|8609.9|8609|105
1751916900000|2025-07-07 19:35:00|8610.6|8609.7|8612.2|8611.3|8612.4|8611.4|8610.4|8609.5|99
1751917200000|2025-07-07 19:40:00|8612.3|8611.4|8611.8|8610.9|8612.5|8611.6|8611.4|8610.5|97
1751917500000|2025-07-07 19:45:00|8611.9|8611|8612.2|8611.3|8612.4|8611.5|8611.7|8610.8|75
1751917800000|2025-07-07 19:50:00|8612.3|8611.4|8611.1|8610.2|8612.6|8611.7|8610.9|8610|115
1751918100000|2025-07-07 19:55:00|8611.3|8610.4|8611.5|8610.6|8613.4|8612.4|8610.4|8609.5|159
1751918400000|2025-07-07 20:00:00|8611.6|8610.7|8611.6|8610.7|8613.4|8612.5|8611.2|8610|117
1751918700000|2025-07-07 20:05:00|8612|8610.5|8611.4|8610.5|8612.1|8610.9|8610.9|8609.7|57
1751919000000|2025-07-07 20:10:00|8611.3|8610.4|8610.4|8609.5|8611.5|8610.6|8609.4|8608.2|101
1751919300000|2025-07-07 20:15:00|8610.3|8609.4|8609.3|8608.4|8610.8|8609.6|8609.2|8607.9|79
1751919600000|2025-07-07 20:20:00|8609.4|8608.5|8609.4|8608.5|8610.2|8608.9|8609.2|8608|57
1751919900000|2025-07-07 20:25:00|8609.8|8608.3|8609.3|8607.8|8609.9|8608.6|8608.1|8607|87
1751920200000|2025-07-07 20:30:00|8609.4|8607.9|8609.8|8608.3|8610.1|8608.9|8608.8|8607.6|91
1751920500000|2025-07-07 20:35:00|8609.7|8608.2|8610.2|8608.7|8610.4|8608.9|8609.3|8608.1|65
1751920800000|2025-07-07 20:40:00|8609.9|8609|8609.6|8608.1|8610.3|8609|8609.3|8607.8|81
1751921100000|2025-07-07 20:45:00|8609.5|8608|8610|8608.5|8610.1|8608.6|8609.3|8607.8|104
1751921400000|2025-07-07 20:50:00|8609.9|8608.4|8610.1|8608.6|8610.4|8608.9|8609.5|8608|130
1751921700000|2025-07-07 20:55:00|8610.5|8608.1|8611.1|8605.1|8611.3|8608.1|8609.8|8605.1|165
1751922000000|2025-07-07 21:00:00|8613.5|8604.5|8612.7|8600.8|8614.7|8604.9|8612.7|8600.8|9
1751922300000|2025-07-07 21:05:00|8612.5|8600.6|8611|8599.1|8614.3|8603.1|8610.4|8598.5|178
1751922600000|2025-07-07 21:10:00|8611.1|8599.2|8610.4|8601.7|8614|8608.2|8605.8|8598.3|115
1751922900000|2025-07-07 21:15:00|8610.3|8600.5|8609.9|8602.3|8610.4|8602.5|8609.1|8600.5|92
1751923200000|2025-07-07 21:20:00|8610|8602.4|8609.7|8602.3|8612.3|8607|8609.2|8601.9|60
1751923500000|2025-07-07 21:25:00|8609.8|8602.1|8612.4|8605.8|8612.5|8605.8|8606.8|8595.5|266
1751923800000|2025-07-07 21:30:00|8612.5|8605.7|8609.5|8600.7|8612.9|8606.9|8609.5|8599.8|115
1751924100000|2025-07-07 21:35:00|8609.4|8600.6|8609.3|8601.4|8609.5|8601.9|8608.1|8600.3|175
1751924400000|2025-07-07 21:40:00|8609.2|8602.1|8609.5|8601.9|8610|8602.1|8608.7|8600.4|105
1751924700000|2025-07-07 21:45:00|8609.7|8602.1|8608.7|8600.9|8609.8|8602.1|8608.6|8600|120
1751925000000|2025-07-07 21:50:00|8609|8600.8|8610.1|8601.9|8610.4|8602.4|8608.8|8599.8|219
1751925300000|2025-07-07 21:55:00|8610|8602.1|8610|8602.3|8610.1|8602.4|8609.7|8601.6|109
1751925600000|2025-07-07 22:00:00|8610.1|8601.9|8610.4|8608|8611.6|8608.1|8609.8|8601.9|197
1751925900000|2025-07-07 22:05:00|8610|8608.5|8610.4|8608.9|8611.2|8609.7|8609.9|8608.4|42
1751926200000|2025-07-07 22:10:00|8610.3|8608.8|8610.5|8609|8611|8609.5|8610.1|8608.6|42
1751926500000|2025-07-07 22:15:00|8610.4|8608.9|8611.2|8609.7|8611.2|8609.7|8610.1|8608.6|169
1751926800000|2025-07-07 22:20:00|8611.4|8609.9|8612.4|8610.9|8612.5|8611|8611.2|8609.7|97
1751927100000|2025-07-07 22:25:00|8612.1|8610.6|8612|8610.5|8612.8|8611.3|8611.7|8610.2|69
1751927400000|2025-07-07 22:30:00|8612.1|8610.6|8611.8|8610.3|8612.2|8610.7|8611.5|8610|55
1751927700000|2025-07-07 22:35:00|8611.9|8610.4|8614.6|8613.1|8615.3|8613.8|8611.9|8610.4|129
1751928000000|2025-07-07 22:40:00|8614.7|8613.2|8618.7|8617.2|8618.7|8617.2|8614.3|8612.8|207
1751928300000|2025-07-07 22:45:00|8618.5|8617.6|8617|8615.5|8619.1|8617.6|8616.7|8615.2|131
1751928600000|2025-07-07 22:50:00|8616.9|8615.4|8618.7|8617.2|8618.9|8617.7|8616.5|8615.4|106
1751928900000|2025-07-07 22:55:00|8618.3|8617.4|8618.4|8616.9|8619.3|8618.1|8617.8|8616.6|79
1751929200000|2025-07-07 23:00:00|8618.3|8616.8|8617.5|8616|8618.5|8617.4|8617.3|8615.9|110
1751929500000|2025-07-07 23:05:00|8617.9|8616.4|8618.6|8617.1|8618.7|8617.3|8617.3|8615.8|113
1751929800000|2025-07-07 23:10:00|8618.7|8617.2|8618.7|8617.2|8619.2|8617.9|8618|8616.8|64
1751930100000|2025-07-07 23:15:00|8618.8|8617.3|8618.3|8616.8|8619.8|8618.6|8617.7|8616.5|106
1751930400000|2025-07-07 23:20:00|8618.1|8616.6|8618.1|8616.6|8618.6|8617.1|8617.6|8616.1|80
1751930700000|2025-07-07 23:25:00|8618.2|8616.7|8618.1|8616.6|8618.6|8617.1|8617.9|8616.4|75
1751931000000|2025-07-07 23:30:00|8618.2|8616.7|8617.5|8616|8618.3|8616.8|8617.2|8615.7|78
1751931300000|2025-07-07 23:35:00|8617.4|8615.9|8618|8616.5|8618.1|8616.6|8617.1|8615.6|74
1751931600000|2025-07-07 23:40:00|8618.1|8616.6|8618.5|8617|8618.6|8617.1|8617.4|8615.9|40
1751931900000|2025-07-07 23:45:00|8618.4|8616.9|8617.6|8616.1|8618.4|8616.9|8616.6|8615.1|80
1751932200000|2025-07-07 23:50:00|8617.3|8615.8|8615.8|8614.9|8617.5|8616|8615.8|8614.6|113
1751932500000|2025-07-07 23:55:00|8615.9|8615|8615.2|8614.3|8616.2|8615.1|8615.1|8613.9|113
1751932800000|2025-07-08 00:00:00|8615.3|8614.4|8615.4|8613.9|8615.7|8614.6|8614.2|8612.8|223
1751933100000|2025-07-08 00:05:00|8615.3|8613.8|8615|8614.1|8615.8|8614.3|8614.7|8613.3|216
1751933400000|2025-07-08 00:10:00|8614.8|8613.9|8614.8|8613.9|8615.5|8614.6|8614.6|8613.4|162
1751933700000|2025-07-08 00:15:00|8615|8614.1|8614.3|8613.4|8615|8614.1|8613.5|8612.4|213
1751934000000|2025-07-08 00:20:00|8614.4|8613.5|8614.9|8614|8615.8|8614.6|8614.1|8613.2|231
1751934300000|2025-07-08 00:25:00|8615|8614.1|8615.8|8614.3|8615.9|8614.8|8614.8|8613.8|169
1751934600000|2025-07-08 00:30:00|8615.5|8614.6|8616.7|8615.2|8616.9|8615.6|8615.1|8613.9|172
1751934900000|2025-07-08 00:35:00|8616.8|8615.3|8617.9|8616.4|8618|8616.7|8616.1|8614.7|168
1751935200000|2025-07-08 00:40:00|8618|8616.5|8617.9|8617|8618.6|8617.4|8617.6|8616.1|130
1751935500000|2025-07-08 00:45:00|8618.2|8616.7|8618.7|8617.2|8618.9|8617.7|8617.4|8616.3|141
1751935800000|2025-07-08 00:50:00|8618.6|8617.1|8618|8616.5|8618.8|8617.7|8617.4|8616.4|187
1751936100000|2025-07-08 00:55:00|8617.9|8616.4|8617.2|8616.3|8618.1|8617.1|8616.9|8615.8|238
1751936400000|2025-07-08 01:00:00|8616.9|8616|8616.2|8615.3|8617.5|8616.3|8615.8|8614.7|150
1751936700000|2025-07-08 01:05:00|8616.4|8614.9|8615.9|8615|8616.5|8615.5|8615.4|8614.4|120
1751937000000|2025-07-08 01:10:00|8616.2|8615.3|8616.5|8615|8617|8616.1|8615.7|8614.7|260
1751937300000|2025-07-08 01:15:00|8616.6|8615.1|8613.4|8612.5|8616.8|8615.6|8612.6|8611.5|242
1751937600000|2025-07-08 01:20:00|8613.5|8612.6|8614.3|8613.4|8614.7|8613.5|8613|8612|144
1751937900000|2025-07-08 01:25:00|8614.8|8613.3|8614.6|8613.7|8615.5|8614|8614.2|8613.1|165
1751938200000|2025-07-08 01:30:00|8614.5|8613.6|8612.9|8612|8615|8613.8|8612.9|8611.8|170
1751938500000|2025-07-08 01:35:00|8613.1|8611.6|8615.7|8614.2|8615.8|8614.3|8612.9|8611.6|156
1751938800000|2025-07-08 01:40:00|8615.8|8614.3|8616|8615.1|8616.6|8615.5|8615.6|8614.1|146
1751939100000|2025-07-08 01:45:00|8616.1|8615.2|8616.8|8615.3|8617|8615.8|8615.9|8614.6|132
1751939400000|2025-07-08 01:50:00|8616.6|8615.7|8615.2|8613.7|8617|8615.8|8614.8|8613.5|117
1751939700000|2025-07-08 01:55:00|8614.9|8614|8615.6|8614.1|8616|8614.7|8614.9|8613.8|153
1751940000000|2025-07-08 02:00:00|8615.7|8614.2|8617|8615.5|8617.2|8615.9|8615.2|8613.9|120
1751940300000|2025-07-08 02:05:00|8617.1|8615.6|8615.3|8613.8|8617.2|8615.7|8614.9|8613.7|98
1751940600000|2025-07-08 02:10:00|8614.9|8614|8614.6|8613.1|8615|8614|8614|8612.8|95
1751940900000|2025-07-08 02:15:00|8614.7|8613.2|8614.9|8613.4|8615.2|8613.9|8614.5|8613.1|96
1751941200000|2025-07-08 02:20:00|8615|8613.5|8616|8614.5|8616.2|8614.7|8614.5|8613.2|80
1751941500000|2025-07-08 02:25:00|8616.1|8614.6|8614.7|8613.2|8616.3|8614.8|8614.4|8613.2|86
1751941800000|2025-07-08 02:30:00|8614.6|8613.1|8614.8|8613.3|8615.8|8614.4|8614.5|8613|135
1751942100000|2025-07-08 02:35:00|8614.7|8613.2|8614.3|8612.8|8615|8613.8|8613.8|8612.5|93
1751942400000|2025-07-08 02:40:00|8613.9|8613|8613.3|8612.4|8614.4|8613.4|8613.1|8611.8|82
1751942700000|2025-07-08 02:45:00|8613.4|8612.5|8614|8613.1|8614.3|8613.2|8613.3|8612.1|94
1751943000000|2025-07-08 02:50:00|8613.9|8613|8614.4|8612.9|8614.5|8613.3|8613.7|8612.2|81
1751943300000|2025-07-08 02:55:00|8614.3|8612.8|8612.2|8610.7|8614.4|8612.9|8611.9|8610.6|101
1751943600000|2025-07-08 03:00:00|8612.3|8610.8|8613.3|8611.8|8613.5|8612.3|8612.2|8610.7|116
1751943900000|2025-07-08 03:05:00|8613.2|8611.7|8613.3|8611.8|8613.4|8612.2|8612.8|8611.3|97
1751944200000|2025-07-08 03:10:00|8613.4|8611.9|8613|8611.5|8613.5|8612.1|8612.8|8611.5|68
1751944500000|2025-07-08 03:15:00|8612.9|8611.4|8612.5|8611.6|8613.2|8612|8612.2|8611|47
1751944800000|2025-07-08 03:20:00|8612.8|8611.3|8613.8|8612.9|8614|8612.9|8612.2|8611.1|90
1751945100000|2025-07-08 03:25:00|8613.7|8612.8|8613.9|8612.4|8614.3|8613|8613.2|8612.1|114
1751945400000|2025-07-08 03:30:00|8613.5|8612.6|8614|8613.1|8614|8613.1|8613|8612|110
1751945700000|2025-07-08 03:35:00|8614.1|8613.2|8614.8|8613.9|8615|8614.1|8614|8612.9|54
1751946000000|2025-07-08 03:40:00|8614.7|8613.8|8616.2|8615.3|8616.4|8615.5|8614.7|8613.8|72
1751946300000|2025-07-08 03:45:00|8616.1|8615.2|8615.8|8614.9|8616.2|8615.3|8615.4|8614.3|94
1751946600000|2025-07-08 03:50:00|8615.9|8615|8616.9|8616|8617.2|8616.3|8615.8|8614.9|86
1751946900000|2025-07-08 03:55:00|8617.3|8615.8|8616.8|8615.9|8617.3|8616.1|8616|8615.1|85
1751947200000|2025-07-08 04:00:00|8616.7|8615.8|8616.7|8615.8|8617.2|8616.3|8616.2|8615.3|73
1751947500000|2025-07-08 04:05:00|8616.6|8615.7|8617.3|8615.8|8617.4|8616.3|8616.3|8614.9|83
1751947800000|2025-07-08 04:10:00|8617|8616.1|8617.5|8616|8617.7|8616.5|8616.8|8615.6|62
1751948100000|2025-07-08 04:15:00|8617.4|8615.9|8617.4|8616.5|8617.6|8616.6|8616.9|8615.7|66
1751948400000|2025-07-08 04:20:00|8617.5|8616|8617.1|8616.2|8617.5|8616.4|8616.9|8615.7|39
1751948700000|2025-07-08 04:25:00|8617|8616.1|8616.7|8615.8|8617.2|8616.3|8616.2|8615.3|50
1751949000000|2025-07-08 04:30:00|8616.9|8616|8613.8|8612.3|8617|8616|8612.1|8610.7|438
1751949300000|2025-07-08 04:35:00|8613.7|8612.2|8614.1|8612.6|8614.4|8613.1|8612.7|8611.2|205
1751949600000|2025-07-08 04:40:00|8613.6|8612.7|8614.4|8613.5|8615.2|8614.1|8613.3|8612.2|161
1751949900000|2025-07-08 04:45:00|8614.5|8613.6|8614.5|8613.6|8615.2|8614.1|8614.2|8613.1|131
1751950200000|2025-07-08 04:50:00|8614.6|8613.7|8614.7|8613.8|8615.1|8614.1|8614.2|8613.3|106
1751950500000|2025-07-08 04:55:00|8614.6|8613.7|8613.9|8613|8615|8613.8|8613.3|8612.2|137
1751950800000|2025-07-08 05:00:00|8614|8613.1|8614.7|8613.8|8615.3|8614|8613.9|8612.6|137
1751951100000|2025-07-08 05:05:00|8614.6|8613.7|8613.4|8611.9|8614.8|8613.7|8612.9|8611.7|150
1751951400000|2025-07-08 05:10:00|8613.5|8612|8614.1|8612.6|8614.6|8613.1|8613.3|8611.8|93
1751951700000|2025-07-08 05:15:00|8614|8612.5|8612.6|8611.7|8614.1|8612.6|8612.5|8611.3|102
1751952000000|2025-07-08 05:20:00|8612.5|8611.6|8612.8|8611.9|8612.9|8611.9|8612.1|8611|101
1751952300000|2025-07-08 05:25:00|8612.7|8611.8|8613|8612.1|8614|8612.7|8612.6|8611.7|89
1751952600000|2025-07-08 05:30:00|8612.9|8612|8613.3|8612.4|8614.2|8613|8612.7|8611.7|135
1751952900000|2025-07-08 05:35:00|8613.5|8612|8613.9|8612.4|8614.1|8613.1|8612.9|8611.6|115
1751953200000|2025-07-08 05:40:00|8613.7|8612.2|8613.8|8612.3|8614.2|8612.7|8613.5|8612|110
1751953500000|2025-07-08 05:45:00|8613.7|8612.2|8613.2|8611.7|8614.5|8613|8613|8611.7|195
1751953800000|2025-07-08 05:50:00|8613.3|8611.8|8611.5|8610|8613.3|8611.8|8611.3|8610|196
1751954100000|2025-07-08 05:55:00|8611.6|8610.1|8610.7|8609.8|8611.7|8610.4|8610.1|8608.8|232
1751954400000|2025-07-08 06:00:00|8610.9|8609.4|8611.3|8610.4|8612.6|8611.5|8610.6|8609.4|278
1751954700000|2025-07-08 06:05:00|8611.7|8610.2|8613.4|8612.5|8613.7|8612.8|8610.8|8609.7|228
1751955000000|2025-07-08 06:10:00|8613.5|8612.6|8614.9|8614|8615.2|8614.1|8613.4|8612.2|215
1751955300000|2025-07-08 06:15:00|8615|8614.1|8613.5|8612.6|8615.1|8614.2|8613|8611.9|162
1751955600000|2025-07-08 06:20:00|8613.4|8612.5|8612.8|8611.9|8614.6|8613.7|8612.2|8611.3|162
1751955900000|2025-07-08 06:25:00|8612.7|8611.8|8612.3|8610.8|8612.9|8611.8|8611.1|8610.2|226
1751956200000|2025-07-08 06:30:00|8612|8611.1|8612.7|8611.8|8613.3|8612.3|8611.6|8610.6|186
1751956500000|2025-07-08 06:35:00|8612.8|8611.9|8612.5|8611|8613.4|8612.5|8611.9|8611|160
1751956800000|2025-07-08 06:40:00|8612.4|8610.9|8612|8611.1|8613|8612|8611.1|8610.2|167
1751957100000|2025-07-08 06:45:00|8612.1|8611.2|8613.3|8611.8|8613.6|8612.3|8611.6|8610.7|137
1751957400000|2025-07-08 06:50:00|8613.4|8611.9|8615|8614.1|8615|8614.1|8612.2|8611.3|154
1751957700000|2025-07-08 06:55:00|8615.1|8614.2|8617.1|8615.6|8617.3|8616|8614.7|8613.6|232
1751958000000|2025-07-08 07:00:00|8616.9|8616|8616.6|8615.1|8617.4|8616.2|8615.2|8614.1|369
1751958300000|2025-07-08 07:05:00|8616.7|8615.2|8618|8617.1|8618.1|8617.1|8616|8615|231
1751958600000|2025-07-08 07:10:00|8617.9|8617|8616.9|8616|8618.6|8617.7|8615.1|8613.7|237
1751958900000|2025-07-08 07:15:00|8616.7|8615.8|8617.9|8617|8618.7|8617.4|8616.1|8615|204
1751959200000|2025-07-08 07:20:00|8617.8|8616.9|8618.4|8617.5|8619.3|8618.1|8616.9|8616|150
1751959500000|2025-07-08 07:25:00|8618.5|8617.6|8618.4|8617.5|8619.7|8618.8|8618|8617|157
1751959800000|2025-07-08 07:30:00|8618.2|8617.3|8617.8|8616.9|8618.9|8618|8617.1|8616.1|158
1751960100000|2025-07-08 07:35:00|8618.1|8617.2|8620.3|8619.4|8620.5|8619.6|8617.7|8616.8|141
1751960400000|2025-07-08 07:40:00|8620.4|8619.5|8618.8|8617.9|8620.9|8619.8|8618.5|8617.3|157
1751960700000|2025-07-08 07:45:00|8619.1|8618.2|8619.1|8618.2|8620.6|8619.2|8618.7|8617.5|185
1751961000000|2025-07-08 07:50:00|8619.2|8618.3|8621.7|8620.2|8622.6|8621.7|8619.1|8617.6|223
1751961300000|2025-07-08 07:55:00|8621.8|8620.3|8621.5|8620.6|8622.9|8621.9|8621.3|8620.3|162
1751961600000|2025-07-08 08:00:00|8621.7|8620.8|8623.3|8621.8|8623.8|8622.9|8621.6|8620.7|246
1751961900000|2025-07-08 08:05:00|8623.4|8621.9|8623.5|8622.6|8624.1|8623|8622.2|8621.3|162
1751962200000|2025-07-08 08:10:00|8623.6|8622.7|8623.9|8623|8624.1|8623.2|8622.8|8621.7|164
1751962500000|2025-07-08 08:15:00|8623.8|8622.9|8624.5|8623.6|8625.6|8624.4|8623.3|8622.4|130
1751962800000|2025-07-08 08:20:00|8624.4|8623.5|8626|8624.5|8626.8|8625.9|8624.4|8623.5|160
1751963100000|2025-07-08 08:25:00|8626.1|8624.6|8627.8|8626.9|8628|8627.1|8625.9|8624.6|223
1751963400000|2025-07-08 08:30:00|8627.9|8627|8626.5|8625.6|8628.6|8627.5|8626.3|8625.1|168
1751963700000|2025-07-08 08:35:00|8626.4|8625.5|8629.4|8627.9|8629.8|8628.6|8626.4|8625.5|208
1751964000000|2025-07-08 08:40:00|8629.3|8627.8|8632.5|8631|8632.9|8631.6|8627.1|8626.1|231
1751964300000|2025-07-08 08:45:00|8632.4|8630.9|8629.5|8628.6|8632.6|8631.5|8628.9|8627.5|243
1751964600000|2025-07-08 08:50:00|8629.6|8628.7|8633.4|8631.9|8634|8632.9|8629.5|8628.6|200
1751964900000|2025-07-08 08:55:00|8633.5|8632|8631.5|8630.6|8634.7|8633.6|8631.5|8630.6|251
1751965200000|2025-07-08 09:00:00|8631.6|8630.7|8632.7|8631.8|8633.2|8632.2|8631|8630.1|245
1751965500000|2025-07-08 09:05:00|8632.1|8631.2|8633.5|8632.6|8634.3|8633|8631.3|8630.1|115
1751965800000|2025-07-08 09:10:00|8633.6|8632.7|8632.8|8631.9|8633.9|8632.7|8632|8630.8|136
1751966100000|2025-07-08 09:15:00|8632.9|8632|8630.8|8629.9|8633|8632.1|8630.8|8629.7|132
1751966400000|2025-07-08 09:20:00|8630.7|8629.8|8631.7|8630.8|8631.7|8630.8|8629.8|8628.7|114
1751966700000|2025-07-08 09:25:00|8631.6|8630.7|8631.4|8630.5|8632.7|8631.8|8631|8630.1|100
1751967000000|2025-07-08 09:30:00|8631.3|8630.4|8630.8|8629.9|8631.4|8630.5|8630.2|8629.3|160
1751967300000|2025-07-08 09:35:00|8630.7|8629.8|8630.1|8629.2|8631.8|8630.9|8630|8629|112
1751967600000|2025-07-08 09:40:00|8630|8629.1|8630.4|8629.5|8631.5|8630.4|8630|8628.7|132
1751967900000|2025-07-08 09:45:00|8630.5|8629.6|8632.5|8631.6|8632.6|8631.7|8630.1|8629.2|89
1751968200000|2025-07-08 09:50:00|8632.6|8631.7|8637.2|8635.7|8637.8|8636.3|8632.4|8631.4|167
1751968500000|2025-07-08 09:55:00|8637.3|8635.8|8637.3|8636.4|8637.8|8636.9|8635.7|8634.4|243
1751968800000|2025-07-08 10:00:00|8637.2|8636.3|8637.8|8636.9|8639.2|8638|8636.7|8635.8|216
1751969100000|2025-07-08 10:05:00|8637.7|8636.8|8638.6|8637.1|8638.8|8637.5|8636.6|8635.7|180
1751969400000|2025-07-08 10:10:00|8638.5|8637|8638.2|8636.7|8639.1|8638|8637.1|8635.9|127
1751969700000|2025-07-08 10:15:00|8638.1|8636.6|8638.7|8637.8|8640.3|8638.8|8637.6|8636.2|152
1751970000000|2025-07-08 10:20:00|8638.9|8637.4|8637.2|8636.3|8639.4|8638.3|8637|8636|145
1751970300000|2025-07-08 10:25:00|8637.7|8636.2|8635.5|8634.6|8638.7|8637.5|8635.5|8634.6|111
1751970600000|2025-07-08 10:30:00|8635.8|8634.9|8634.5|8633.6|8635.9|8635|8634.2|8633.2|163
1751970900000|2025-07-08 10:35:00|8634.6|8633.7|8634.7|8633.8|8636|8634.8|8633.8|8632.9|146
1751971200000|2025-07-08 10:40:00|8634.6|8633.7|8636|8634.5|8637.1|8636|8634.5|8633.4|168
1751971500000|2025-07-08 10:45:00|8636.1|8634.6|8635.3|8634.4|8636.9|8635.9|8634|8633.1|164
1751971800000|2025-07-08 10:50:00|8635.4|8634.5|8637.9|8636.4|8638.3|8637.1|8634.9|8633.5|197
1751972100000|2025-07-08 10:55:00|8637.6|8636.7|8638.6|8637.7|8639.1|8638.2|8637.6|8636.7|142
1751972400000|2025-07-08 11:00:00|8638.5|8637.6|8637.9|8637|8639|8638.1|8637.7|8636.8|127
1751972700000|2025-07-08 11:05:00|8637.8|8636.9|8640.8|8639.9|8640.8|8639.9|8637.8|8636.5|128
1751973000000|2025-07-08 11:10:00|8640.9|8640|8639.4|8638.5|8641.6|8640.4|8639.3|8638.2|141
1751973300000|2025-07-08 11:15:00|8639.5|8638.6|8640|8639.1|8640.5|8639.3|8639|8638|128
1751973600000|2025-07-08 11:20:00|8639.9|8639|8640.6|8639.7|8641.4|8640.4|8639.7|8638.8|164
1751973900000|2025-07-08 11:25:00|8640.5|8639.6|8639.7|8638.8|8641.2|8640.3|8639.5|8638.2|172
1751974200000|2025-07-08 11:30:00|8639.8|8638.9|8642.4|8641.5|8643.6|8642.7|8639.3|8638.2|144
1751974500000|2025-07-08 11:35:00|8642.3|8641.4|8641.4|8640.5|8642.9|8641.7|8641.2|8640|160
1751974800000|2025-07-08 11:40:00|8641.5|8640.6|8640.6|8639.1|8642|8640.9|8640.2|8638.9|138
1751975100000|2025-07-08 11:45:00|8640.3|8639.4|8639.2|8638.3|8641|8640.1|8639|8638.1|146
1751975400000|2025-07-08 11:50:00|8639.3|8638.4|8636|8635.1|8639.5|8638.5|8635.8|8634.9|160
1751975700000|2025-07-08 11:55:00|8635.9|8635|8636.5|8635|8636.9|8635.8|8634.6|8633.7|294
1751976000000|2025-07-08 12:00:00|8636.6|8635.1|8634.5|8633.6|8637.2|8636.3|8634|8632.9|268
1751976300000|2025-07-08 12:05:00|8634.6|8633.7|8632.4|8631.5|8634.7|8633.7|8632.2|8631.3|205
1751976600000|2025-07-08 12:10:00|8632.5|8631.6|8630.8|8629.9|8633.4|8632.5|8630.5|8629.6|249
1751976900000|2025-07-08 12:15:00|8631|8630.1|8630.6|8629.7|8631.1|8630.2|8630.1|8629.2|162
1751977200000|2025-07-08 12:20:00|8630.8|8629.9|8629.7|8628.8|8631.3|8630.4|8629.7|8628.8|211
1751977500000|2025-07-08 12:25:00|8629.9|8629|8629.6|8628.7|8630.9|8630|8629.2|8628.3|118
1751977800000|2025-07-08 12:30:00|8629.7|8628.8|8629.5|8628.6|8630.2|8629.3|8628.9|8628|153
1751978100000|2025-07-08 12:35:00|8629.7|8628.8|8631.3|8630.4|8631.4|8630.5|8629.5|8628.6|122
1751978400000|2025-07-08 12:40:00|8631.2|8630.3|8631.9|8631|8632.8|8631.9|8631|8630.1|208
1751978700000|2025-07-08 12:45:00|8631.8|8630.9|8635|8634.1|8635|8634.1|8631.8|8630.9|193
1751979000000|2025-07-08 12:50:00|8634.9|8634|8634.2|8633.3|8637.1|8636.2|8633.9|8633|252
1751979300000|2025-07-08 12:55:00|8634.3|8633.4|8632.8|8631.9|8634.3|8633.4|8632.3|8631.4|214
1751979600000|2025-07-08 13:00:00|8632.7|8631.8|8634.1|8633.2|8635|8634.1|8631.9|8631|198
1751979900000|2025-07-08 13:05:00|8634.2|8633.3|8634.7|8633.8|8635.4|8634.5|8633.6|8632.7|214
1751980200000|2025-07-08 13:10:00|8634.9|8634|8635.8|8634.9|8636.5|8635.6|8634.8|8633.9|162
1751980500000|2025-07-08 13:15:00|8635.7|8634.8|8637|8636.1|8637.1|8636.2|8635.4|8634.4|142
1751980800000|2025-07-08 13:20:00|8637.1|8636.2|8633|8632.1|8637.1|8636.2|8633|8632.1|269
1751981100000|2025-07-08 13:25:00|8633.1|8632.2|8636.6|8635.7|8637|8635.8|8632.8|8631.9|251
1751981400000|2025-07-08 13:30:00|8636.9|8635.4|8636.7|8635.8|8638.1|8637.2|8635.7|8634.8|387
1751981700000|2025-07-08 13:35:00|8636.6|8635.7|8638.3|8637.4|8638.6|8637.7|8635.8|8634.9|343
1751982000000|2025-07-08 13:40:00|8638.4|8637.5|8634.6|8633.7|8638.6|8637.7|8634.3|8633.4|355
1751982300000|2025-07-08 13:45:00|8634.7|8633.8|8635.8|8634.9|8637.4|8636.5|8634.4|8633.5|288
1751982600000|2025-07-08 13:50:00|8635.9|8635|8635.6|8634.7|8636.2|8635.3|8633.9|8632.9|246
1751982900000|2025-07-08 13:55:00|8635.5|8634.6|8637.3|8636.4|8638.2|8637.3|8635.5|8634.6|293
1751983200000|2025-07-08 14:00:00|8637.5|8636.6|8640.7|8639.8|8640.9|8640|8637.3|8636.4|296
1751983500000|2025-07-08 14:05:00|8640.6|8639.7|8639.4|8638.5|8641.1|8640.2|8639.4|8638.5|380
1751983800000|2025-07-08 14:10:00|8639.5|8638.6|8640.2|8639.3|8641.7|8640.8|8638.9|8638|291
1751984100000|2025-07-08 14:15:00|8640.1|8639.2|8638.2|8637.3|8640.4|8639.5|8637.7|8636.8|234
1751984400000|2025-07-08 14:20:00|8638.1|8637.2|8638.9|8638|8639|8638.1|8636.7|8635.8|260
1751984700000|2025-07-08 14:25:00|8639.1|8638.2|8636|8634.5|8639.6|8638.7|8635.6|8634.4|282
1751985000000|2025-07-08 14:30:00|8635.9|8634.4|8629.2|8628.3|8636.5|8635.3|8628.7|8627.8|277
1751985300000|2025-07-08 14:35:00|8629.3|8628.4|8627.2|8626.3|8632.9|8632|8627|8626.1|323
1751985600000|2025-07-08 14:40:00|8627.4|8626.5|8626.3|8625.4|8629|8628.1|8626|8625.1|270
1751985900000|2025-07-08 14:45:00|8626.5|8625.6|8628.2|8627.3|8629.3|8628.4|8626.3|8625.3|420
1751986200000|2025-07-08 14:50:00|8628.6|8627.7|8630.5|8629.6|8630.5|8629.6|8628|8627.1|395
1751986500000|2025-07-08 14:55:00|8630.3|8629.4|8632.8|8631.9|8635.1|8634.2|8629.9|8629|510
1751986800000|2025-07-08 15:00:00|8632.7|8631.8|8633.1|8632.2|8634.6|8633.7|8632|8631.1|480
1751987100000|2025-07-08 15:05:00|8633.2|8632.3|8631.3|8630.4|8633.2|8632.3|8630.2|8629.3|272
1751987400000|2025-07-08 15:10:00|8631.2|8630.3|8633.2|8632.3|8635.5|8634.6|8631.2|8630.3|292
1751987700000|2025-07-08 15:15:00|8633.5|8632.6|8629.2|8628.3|8633.7|8632.8|8629|8628.1|282
1751988000000|2025-07-08 15:20:00|8629.1|8628.2|8630.6|8629.7|8630.8|8629.9|8628.1|8627.2|247
1751988300000|2025-07-08 15:25:00|8630.4|8629.5|8630.1|8629.2|8631.8|8630.9|8629.3|8628.4|224
1751988600000|2025-07-08 15:30:00|8630|8629.1|8630.4|8629.5|8631.7|8630.8|8629.4|8628.5|198
1751988900000|2025-07-08 15:35:00|8630.5|8629.6|8628|8627.1|8630.6|8629.7|8627|8626.1|190
1751989200000|2025-07-08 15:40:00|8628.1|8627.2|8627.1|8626.2|8628.1|8627.2|8626.2|8625.3|210
1751989500000|2025-07-08 15:45:00|8627.2|8626.3|8626.3|8625.4|8627.2|8626.3|8625.4|8624.5|197
1751989800000|2025-07-08 15:50:00|8626.4|8625.5|8625.1|8624.2|8627.5|8626.6|8624.3|8623.4|180
1751990100000|2025-07-08 15:55:00|8625.3|8624.4|8625.7|8624.8|8625.7|8624.8|8624.5|8623.6|185
1751990400000|2025-07-08 16:00:00|8625.6|8624.7|8626.8|8625.9|8627.4|8626.5|8625.4|8624.5|170
1751990700000|2025-07-08 16:05:00|8626.7|8625.8|8627.1|8626.2|8627.9|8627|8626.7|8625.8|145
1751991000000|2025-07-08 16:10:00|8627|8626.1|8626.7|8625.8|8627.1|8626.2|8625.4|8624.5|129
1751991300000|2025-07-08 16:15:00|8626.6|8625.7|8626.3|8625.4|8627.5|8626.6|8626.2|8625.3|129
1751991600000|2025-07-08 16:20:00|8626.2|8625.3|8624.8|8623.9|8626.3|8625.4|8624.5|8623.6|138
1751991900000|2025-07-08 16:25:00|8624.7|8623.8|8625.3|8624.4|8625.4|8624.5|8623.9|8623|116
1751992200000|2025-07-08 16:30:00|8625.2|8624.3|8623.1|8622.2|8625.3|8624.4|8622.3|8621.4|428
1751992500000|2025-07-08 16:35:00|8623.2|8622.3|8625.4|8624.5|8625.8|8624.9|8622.4|8621.5|302
1751992800000|2025-07-08 16:40:00|8625.5|8624.6|8624.5|8623.6|8626.1|8625.2|8624.4|8623.5|215
1751993100000|2025-07-08 16:45:00|8624.8|8623.9|8624.6|8623.7|8625.5|8624.6|8623.9|8623|200
1751993400000|2025-07-08 16:50:00|8624.5|8623.6|8623.9|8623|8624.7|8623.8|8623.4|8622.5|170
1751993700000|2025-07-08 16:55:00|8623.8|8622.9|8623.6|8622.1|8624.4|8623.5|8622|8621.1|515
1751994000000|2025-07-08 17:00:00|8623.5|8622|8625.8|8624.3|8626.1|8624.9|8622.8|8621.9|377
1751994300000|2025-07-08 17:05:00|8625.3|8624.4|8627.5|8626.6|8627.7|8626.7|8624.2|8623.3|311
1751994600000|2025-07-08 17:10:00|8627.4|8626.5|8627.3|8626.4|8628.2|8627.3|8626.7|8625.7|231
1751994900000|2025-07-08 17:15:00|8627.4|8626.5|8625.4|8624.5|8627.8|8626.8|8625.4|8624.4|242
1751995200000|2025-07-08 17:20:00|8625.5|8624.6|8625.1|8624.2|8626.4|8625.4|8625.1|8624|214
1751995500000|2025-07-08 17:25:00|8625.2|8624.3|8625.1|8624.2|8626|8625.1|8624.3|8623.4|206
1751995800000|2025-07-08 17:30:00|8625|8624.1|8625|8624.1|8625.9|8625|8624.4|8623.5|179
1751996100000|2025-07-08 17:35:00|8625.1|8624.2|8625|8624.1|8625.3|8624.4|8624.4|8623.5|129
1751996400000|2025-07-08 17:40:00|8624.8|8623.9|8625|8624.1|8625.7|8624.8|8624.4|8623.5|158
1751996700000|2025-07-08 17:45:00|8624.9|8624|8623.8|8622.9|8625.4|8624.5|8623.4|8622.5|185
1751997000000|2025-07-08 17:50:00|8623.7|8622.8|8626.3|8625.4|8626.4|8625.5|8623.7|8622.8|150
1751997300000|2025-07-08 17:55:00|8626.4|8625.5|8626.2|8625.3|8627.3|8626.4|8626|8625.1|170
1751997600000|2025-07-08 18:00:00|8626.3|8625.4|8626|8625.1|8627|8626|8625.3|8624.4|199
1751997900000|2025-07-08 18:05:00|8626.1|8625.2|8625.9|8625|8626.5|8625.6|8625.7|8624.8|121
1751998200000|2025-07-08 18:10:00|8625.8|8624.9|8624.8|8623.9|8626.2|8625.3|8624.7|8623.8|148
1751998500000|2025-07-08 18:15:00|8625|8623.5|8625.2|8624.3|8625.3|8624.4|8624.6|8623.5|119
1751998800000|2025-07-08 18:20:00|8625.4|8624.5|8625.4|8624.5|8625.8|8624.9|8625.1|8624.2|137
1751999100000|2025-07-08 18:25:00|8625.3|8624.4|8625.5|8624.6|8625.9|8625|8625|8624.1|100
1751999400000|2025-07-08 18:30:00|8625.6|8624.7|8625.1|8624.2|8626.3|8625.4|8625.1|8624.2|111
1751999700000|2025-07-08 18:35:00|8625.2|8624.3|8625.2|8624.3|8625.8|8624.9|8624.8|8623.4|148
1752000000000|2025-07-08 18:40:00|8625.5|8624|8624.7|8623.8|8625.5|8624.4|8624.5|8623.6|117
1752000300000|2025-07-08 18:45:00|8624.5|8623.6|8626.4|8625.5|8626.4|8625.5|8624.5|8623.6|145
1752000600000|2025-07-08 18:50:00|8626.3|8625.4|8626.7|8625.8|8627|8626.1|8625.6|8624.7|171
1752000900000|2025-07-08 18:55:00|8626.5|8625.6|8625.9|8625|8626.8|8625.9|8625.5|8624.6|135
1752001200000|2025-07-08 19:00:00|8626.3|8625.4|8626.8|8625.9|8626.9|8626|8625.7|8624.8|72
1752001500000|2025-07-08 19:05:00|8626.7|8625.8|8626.8|8625.9|8627.4|8626.5|8626.7|8625.8|104
1752001800000|2025-07-08 19:10:00|8626.7|8625.8|8627.1|8626.2|8627.2|8626.3|8626.3|8625.4|111
1752002100000|2025-07-08 19:15:00|8627|8626.1|8627.3|8626.4|8627.5|8626.6|8626.9|8626|116
1752002400000|2025-07-08 19:20:00|8626.9|8626|8626.7|8625.8|8627.6|8626.5|8626.4|8625.5|118
1752002700000|2025-07-08 19:25:00|8626.6|8625.7|8626.1|8625.2|8626.6|8625.7|8625.9|8625|77
1752003000000|2025-07-08 19:30:00|8625.9|8625|8626.4|8625.5|8626.5|8625.6|8625.6|8624.7|113
1752003300000|2025-07-08 19:35:00|8626.3|8625.4|8627.2|8626.3|8627.5|8626.6|8626.3|8625.3|147
1752003600000|2025-07-08 19:40:00|8627.3|8626.4|8627.1|8626.2|8627.4|8626.5|8626.7|8625.8|91
1752003900000|2025-07-08 19:45:00|8627|8626.1|8627.4|8626.5|8627.6|8626.7|8626.8|8625.9|85
1752004200000|2025-07-08 19:50:00|8627.3|8626.4|8627.8|8626.9|8628.1|8627.2|8627.2|8626.3|66
1752004500000|2025-07-08 19:55:00|8627.9|8627|8628.1|8627.2|8628.6|8627.7|8627.4|8626.5|209
1752004800000|2025-07-08 20:00:00|8627.9|8627|8625.7|8624.8|8628|8627.1|8625.6|8624.5|175
1752005100000|2025-07-08 20:05:00|8625.6|8624.7|8625.8|8624.9|8626.1|8625.2|8625.1|8624.2|57
1752005400000|2025-07-08 20:10:00|8625.9|8625|8627.8|8626.9|8628|8627.1|8625.7|8624.8|60
1752005700000|2025-07-08 20:15:00|8627.6|8626.7|8628.4|8627.5|8629.3|8628.4|8627.4|8626.5|114
1752006000000|2025-07-08 20:20:00|8628.5|8627.6|8628|8627.1|8628.5|8627.6|8627.5|8626.6|68
1752006300000|2025-07-08 20:25:00|8628.1|8627.2|8627.3|8626.4|8628.4|8627.4|8626.7|8625.5|48
1752006600000|2025-07-08 20:30:00|8627.4|8626.5|8630.3|8629.4|8630.4|8629.5|8627.2|8626.2|86
1752006900000|2025-07-08 20:35:00|8630.4|8629.5|8629.5|8628|8630.4|8629.5|8629|8627.8|71
1752007200000|2025-07-08 20:40:00|8629.6|8628.1|8630.3|8628.8|8630.7|8629.3|8629.5|8628|60
1752007500000|2025-07-08 20:45:00|8630.4|8628.9|8629.1|8627.6|8630.7|8629.2|8628.9|8627.4|111
1752007800000|2025-07-08 20:50:00|8629|8627.5|8628.1|8626.6|8629.6|8628.1|8628|8626.5|110
1752008100000|2025-07-08 20:55:00|8628.6|8626.2|8631.8|8623|8631.8|8626.9|8626.7|8622.7|288
1752008400000|2025-07-08 21:00:00|8632.2|8621.1|8632.2|8621.1|8632.2|8621.1|8632.2|8621.1|1
1752008700000|2025-07-08 21:05:00|8632|8620.1|8632.5|8620.6|8633.2|8621.3|8629.9|8618|24
1752009000000|2025-07-08 21:10:00|8632.3|8620.4|8634.2|8622.3|8634.9|8623|8632.2|8620.3|625
1752009300000|2025-07-08 21:15:00|8634.1|8622.2|8632.6|8621.3|8634.1|8622.2|8631.5|8620.8|378
1752009600000|2025-07-08 21:20:00|8632.5|8621.2|8633.7|8621.8|8634.5|8622.6|8632|8621.1|124
1752009900000|2025-07-08 21:25:00|8634|8622.1|8632.2|8621.5|8634.1|8622.2|8632.2|8621.2|92
1752010200000|2025-07-08 21:30:00|8632.3|8622|8632.3|8622.8|8632.5|8624.5|8631.5|8621.8|146
1752010500000|2025-07-08 21:35:00|8631.9|8622.9|8631.4|8623.1|8632.3|8623.4|8630.7|8622.8|160
1752010800000|2025-07-08 21:40:00|8631.3|8623.2|8631.2|8623.9|8631.8|8624.1|8630.5|8623.2|391
1752011100000|2025-07-08 21:45:00|8631.4|8624|8632.1|8623|8633|8624.2|8629.3|8622.8|637
1752011400000|2025-07-08 21:50:00|8632|8623.1|8632.6|8622.9|8633|8623.5|8631.9|8622.3|152
1752011700000|2025-07-08 21:55:00|8632.4|8623|8634.4|8623.8|8635.3|8624.5|8631.8|8622.8|346
1752012000000|2025-07-08 22:00:00|8634|8623.9|8627.9|8625.5|8634.8|8625.5|8627.5|8622.4|169
1752012300000|2025-07-08 22:05:00|8627.4|8625.9|8627.3|8625.8|8627.7|8626.2|8627.1|8625.6|23
1752012600000|2025-07-08 22:10:00|8627.5|8626|8628.1|8627.2|8628.3|8627.2|8627.1|8625.8|49
1752012900000|2025-07-08 22:15:00|8628|8627.1|8627.5|8626.6|8628.4|8627.2|8627.2|8626|130
1752013200000|2025-07-08 22:20:00|8627.4|8626.5|8627.6|8626.7|8628.1|8627.1|8627.4|8626.2|116
1752013500000|2025-07-08 22:25:00|8627.8|8626.9|8628|8627.1|8628.3|8627.4|8627.8|8626.9|31
1752013800000|2025-07-08 22:30:00|8628.3|8626.8|8627.9|8627|8628.7|8627.5|8627.7|8626.8|57
1752014100000|2025-07-08 22:35:00|8628|8627.1|8627.9|8627|8628.5|8627.3|8627.9|8626.8|42
1752014400000|2025-07-08 22:40:00|8628.1|8627.2|8628.6|8627.1|8628.7|8627.4|8627.6|8626.3|36
1752014700000|2025-07-08 22:45:00|8628.3|8627.4|8628.5|8627|8628.7|8627.4|8628.1|8627|27
1752015000000|2025-07-08 22:50:00|8628.2|8627.3|8629.1|8628.2|8629.4|8628.3|8628.1|8626.7|36
1752015300000|2025-07-08 22:55:00|8629|8628.1|8629|8628.1|8629.1|8628.2|8628.8|8627.9|21
1752015600000|2025-07-08 23:00:00|8628.9|8628|8628.1|8627.2|8629.3|8628.1|8628|8627.1|37
1752015900000|2025-07-08 23:05:00|8628|8627.1|8627.8|8626.9|8628.1|8627.2|8627.5|8626.6|48
1752016200000|2025-07-08 23:10:00|8627.7|8626.8|8628|8627.1|8628.5|8627.3|8627.7|8626.8|39
1752016500000|2025-07-08 23:15:00|8628.1|8627.2|8628.4|8627.5|8628.5|8627.6|8628|8627.1|18
1752016800000|2025-07-08 23:20:00|8628.5|8627.6|8628.7|8627.8|8629.3|8628.1|8628.3|8627.1|39
1752017100000|2025-07-08 23:25:00|8628.6|8627.7|8629|8627.5|8629.3|8628.1|8628.6|8627.2|37
1752017400000|2025-07-08 23:30:00|8629.1|8627.6|8629.5|8628.6|8629.5|8628.6|8628.6|8627.4|40
1752017700000|2025-07-08 23:35:00|8629.6|8628.7|8629.2|8628.3|8629.9|8628.9|8629|8627.8|53
1752018000000|2025-07-08 23:40:00|8629.3|8628.4|8629|8628.1|8629.6|8628.7|8628.8|8627.9|90
1752018300000|2025-07-08 23:45:00|8629.1|8628.2|8629.4|8628.5|8629.7|8628.8|8629.1|8628.2|72
1752018600000|2025-07-08 23:50:00|8629.5|8628.6|8629.9|8629|8630.1|8629.2|8629.4|8628.5|89
1752018900000|2025-07-08 23:55:00|8629.7|8628.8|8630.2|8629.3|8630.8|8629.9|8629.5|8628.6|88
1752019200000|2025-07-09 00:00:00|8630.5|8629.6|8631.2|8630.3|8631.3|8630.4|8630|8629.1|175
1752019500000|2025-07-09 00:05:00|8631.3|8630.4|8631.5|8630.6|8631.8|8630.9|8631.1|8630.2|110
1752019800000|2025-07-09 00:10:00|8631.6|8630.7|8631.9|8631|8632|8631.1|8630.9|8630|124
1752020100000|2025-07-09 00:15:00|8632|8631.1|8631.5|8630.6|8632.2|8631.3|8631|8630.1|143
1752020400000|2025-07-09 00:20:00|8631.4|8630.5|8631.7|8630.8|8632|8631.1|8631.3|8630.4|116
1752020700000|2025-07-09 00:25:00|8631.6|8630.7|8631.5|8630.6|8631.9|8631|8631.2|8630.3|129
1752021000000|2025-07-09 00:30:00|8631.4|8630.5|8631.4|8630.5|8632.2|8631.3|8631|8630.1|140
1752021300000|2025-07-09 00:35:00|8631.3|8630.4|8631|8630.1|8631.7|8630.8|8630.4|8629.5|118
1752021600000|2025-07-09 00:40:00|8630.9|8630|8631.5|8630.6|8631.8|8630.9|8630.5|8629.6|116
1752021900000|2025-07-09 00:45:00|8631.4|8630.5|8630.9|8630|8631.9|8631|8630.7|8629.8|118
1752022200000|2025-07-09 00:50:00|8630.8|8629.9|8630.8|8629.9|8631|8630.1|8629.8|8628.9|129
1752022500000|2025-07-09 00:55:00|8630.9|8630|8630.3|8629.4|8630.9|8630|8629.9|8629|121
1752022800000|2025-07-09 01:00:00|8630.2|8629.3|8629.8|8628.9|8630.7|8629.8|8629|8628.1|161
1752023100000|2025-07-09 01:05:00|8629.7|8628.8|8630.5|8629.6|8630.9|8630|8629.6|8628.7|130
1752023400000|2025-07-09 01:10:00|8630.4|8629.5|8630.5|8629.6|8631|8630.1|8630.1|8629.2|162
1752023700000|2025-07-09 01:15:00|8630.6|8629.7|8630|8629.1|8631.4|8630.2|8629.7|8628.8|138
1752024000000|2025-07-09 01:20:00|8629.9|8629|8629.9|8629|8630.6|8629.7|8629.6|8628.7|121
1752024300000|2025-07-09 01:25:00|8630.1|8629.2|8630.1|8629.2|8631|8630.1|8629.7|8628.8|105
1752024600000|2025-07-09 01:30:00|8630.2|8629.3|8629.9|8629|8631.1|8630|8629.8|8628.9|134
1752024900000|2025-07-09 01:35:00|8630|8629.1|8628.2|8627.3|8630.1|8629.2|8628.2|8627.3|170
1752025200000|2025-07-09 01:40:00|8628.1|8627.2|8629.4|8628.5|8630.5|8629.6|8627.1|8626.2|197
1752025500000|2025-07-09 01:45:00|8629.5|8628.6|8629.1|8628.2|8629.8|8628.9|8628.9|8628|154
1752025800000|2025-07-09 01:50:00|8629|8628.1|8628.9|8628|8629.7|8628.8|8628.5|8627.6|136
1752026100000|2025-07-09 01:55:00|8629.1|8628.2|8627|8626.1|8629.2|8628.3|8626.5|8625.6|133
1752026400000|2025-07-09 02:00:00|8627.1|8626.2|8626.6|8625.7|8628|8627.1|8626.6|8625.5|168
1752026700000|2025-07-09 02:05:00|8626.7|8625.8|8626.6|8625.7|8627.1|8626.2|8625.9|8624.6|160
1752027000000|2025-07-09 02:10:00|8626.5|8625.6|8626.7|8625.8|8627.1|8626.2|8626.3|8625.3|104
1752027300000|2025-07-09 02:15:00|8626.8|8625.9|8628|8627.1|8628.2|8627.3|8626.6|8625.7|115
1752027600000|2025-07-09 02:20:00|8627.8|8626.9|8628.9|8628|8629.2|8628.3|8627.8|8626.9|94
1752027900000|2025-07-09 02:25:00|8629|8628.1|8628.3|8627.4|8629.5|8628.4|8628.1|8627.2|98
1752028200000|2025-07-09 02:30:00|8628.4|8627.5|8628.2|8627.3|8628.7|8627.8|8627.7|8626.8|71
1752028500000|2025-07-09 02:35:00|8628.3|8627.4|8627.5|8626.6|8629.2|8628.3|8627.5|8626.6|119
1752028800000|2025-07-09 02:40:00|8627.4|8626.5|8627.8|8626.9|8628.9|8628|8627.1|8626.2|182
1752029100000|2025-07-09 02:45:00|8627.7|8626.8|8629.4|8628.5|8629.4|8628.5|8627.4|8626.5|121
1752029400000|2025-07-09 02:50:00|8629.2|8628.3|8628.7|8627.8|8629.5|8628.6|8627.9|8627|131
1752029700000|2025-07-09 02:55:00|8628.8|8627.9|8628.2|8627.3|8629.5|8628.6|8628.1|8627.2|117
1752030000000|2025-07-09 03:00:00|8628.1|8627.2|8627.8|8626.9|8628.7|8627.8|8627.7|8626.8|163
1752030300000|2025-07-09 03:05:00|8627.7|8626.8|8628.1|8627.2|8628.6|8627.7|8627.5|8626.6|139
1752030600000|2025-07-09 03:10:00|8628|8627.1|8628.2|8627.3|8628.4|8627.5|8627.3|8626.3|110
1752030900000|2025-07-09 03:15:00|8628.1|8627.2|8627.7|8626.8|8629|8628.1|8627.6|8626.6|135
1752031200000|2025-07-09 03:20:00|8627.8|8626.9|8627.5|8626.6|8628.3|8627.1|8627.3|8626.2|128
1752031500000|2025-07-09 03:25:00|8627.3|8626.4|8627.1|8626.2|8627.8|8626.9|8626.7|8625.8|60
1752031800000|2025-07-09 03:30:00|8627|8626.1|8627.5|8626.6|8627.7|8626.8|8626.7|8625.8|70
1752032100000|2025-07-09 03:35:00|8627.4|8626.5|8626.7|8625.8|8627.4|8626.5|8626.3|8625.4|66
1752032400000|2025-07-09 03:40:00|8626.8|8625.9|8626.1|8625.2|8626.8|8625.9|8626|8625.1|81
1752032700000|2025-07-09 03:45:00|8626.2|8625.3|8626.3|8625.4|8626.5|8625.6|8626|8625.1|49
1752033000000|2025-07-09 03:50:00|8626.4|8625.5|8626.1|8625.2|8627|8626.1|8625.7|8624.8|79
1752033300000|2025-07-09 03:55:00|8626.2|8625.3|8626.1|8625.2|8626.9|8626|8626|8625|57
1752033600000|2025-07-09 04:00:00|8626.2|8625.3|8625.2|8624.3|8626.6|8625.7|8624.9|8624|99
1752033900000|2025-07-09 04:05:00|8625.3|8624.4|8625.5|8624.6|8626.2|8625.3|8625.3|8624.4|67
1752034200000|2025-07-09 04:10:00|8625.4|8624.5|8624.8|8623.9|8625.8|8624.7|8624.6|8623.4|56
1752034500000|2025-07-09 04:15:00|8624.9|8624|8624.4|8623.5|8624.9|8624|8624|8623.1|64
1752034800000|2025-07-09 04:20:00|8624.3|8623.4|8624.4|8623.5|8624.9|8624|8624.2|8623.3|77
1752035100000|2025-07-09 04:25:00|8624.3|8623.4|8624.5|8623.6|8624.6|8623.7|8624.1|8623.2|44
1752035400000|2025-07-09 04:30:00|8624.4|8623.5|8622.9|8622|8624.5|8623.6|8622.5|8621.6|64
1752035700000|2025-07-09 04:35:00|8622.8|8621.9|8622.3|8621.4|8623.8|8622.9|8622|8621.1|154
1752036000000|2025-07-09 04:40:00|8622.4|8621.5|8622.8|8621.9|8622.9|8622|8622.2|8621.3|102
1752036300000|2025-07-09 04:45:00|8622.6|8621.7|8621.6|8620.7|8622.6|8621.7|8621.6|8620.7|64
1752036600000|2025-07-09 04:50:00|8621.7|8620.8|8622|8621.1|8622.7|8621.8|8621.6|8620.6|79
1752036900000|2025-07-09 04:55:00|8622.2|8621.3|8621.8|8620.9|8622.8|8621.9|8621.6|8620.7|80
1752037200000|2025-07-09 05:00:00|8621.7|8620.8|8622|8621.1|8622.1|8621.2|8621.1|8620.2|91
1752037500000|2025-07-09 05:05:00|8621.9|8621|8621.4|8620.5|8622.3|8621.4|8621.1|8620.2|74
1752037800000|2025-07-09 05:10:00|8621.5|8620.6|8621.4|8620.5|8622.2|8621.3|8621.2|8620.3|72
1752038100000|2025-07-09 05:15:00|8621.3|8620.4|8622.1|8621.2|8622.4|8621.5|8621.3|8620.4|91
1752038400000|2025-07-09 05:20:00|8622.3|8621.4|8621.4|8620.5|8622.3|8621.4|8621.2|8620.3|101
1752038700000|2025-07-09 05:25:00|8621.5|8620.6|8621.4|8620.5|8622|8621.1|8621.2|8620.3|73
1752039000000|2025-07-09 05:30:00|8621.5|8620.6|8621.7|8620.8|8622.1|8621.2|8620.9|8620|92
1752039300000|2025-07-09 05:35:00|8621.6|8620.7|8621.4|8620.5|8622.1|8621.2|8620.9|8620|72
1752039600000|2025-07-09 05:40:00|8621.3|8620.4|8622.1|8621.2|8622.4|8621.5|8621.1|8620.2|104
1752039900000|2025-07-09 05:45:00|8622.3|8621.4|8622|8621.1|8622.5|8621.6|8621.3|8620.4|109
1752040200000|2025-07-09 05:50:00|8622.1|8621.2|8622.3|8621.4|8622.8|8621.9|8621.9|8621|87
1752040500000|2025-07-09 05:55:00|8622.2|8621.3|8623.8|8622.9|8623.8|8622.9|8621.2|8620.3|108
1752040800000|2025-07-09 06:00:00|8623.7|8622.8|8624.3|8623.4|8624.3|8623.4|8623.3|8622.4|161
1752041100000|2025-07-09 06:05:00|8624.2|8623.3|8624.3|8623.4|8625.3|8624.4|8623.7|8622.8|117
1752041400000|2025-07-09 06:10:00|8624.2|8623.3|8625|8624.1|8625.7|8624.8|8624|8623.1|109
1752041700000|2025-07-09 06:15:00|8625.1|8624.2|8625.7|8624.8|8626.1|8624.9|8624.5|8623.6|92
1752042000000|2025-07-09 06:20:00|8625.6|8624.7|8625.1|8624.2|8626|8625.1|8624.8|8623.9|113
1752042300000|2025-07-09 06:25:00|8625.2|8624.3|8624.5|8623.6|8625.8|8624.9|8624.3|8623.1|95
1752042600000|2025-07-09 06:30:00|8624.4|8623.5|8623.8|8622.9|8624.6|8623.7|8622.7|8621.8|138
1752042900000|2025-07-09 06:35:00|8623.7|8622.8|8622.6|8621.7|8623.9|8623|8622.4|8621.5|97
1752043200000|2025-07-09 06:40:00|8622.7|8621.8|8624.3|8623.4|8624.5|8623.6|8622.5|8621.6|131
1752043500000|2025-07-09 06:45:00|8624.2|8623.3|8622.6|8621.7|8624.4|8623.5|8621.7|8620.8|189
1752043800000|2025-07-09 06:50:00|8622.7|8621.8|8619.3|8618.4|8623|8622.1|8618.3|8617.4|181
1752044100000|2025-07-09 06:55:00|8619.2|8618.3|8620.6|8619.7|8621.2|8620.3|8619.2|8618.3|212
1752044400000|2025-07-09 07:00:00|8620.7|8619.8|8622|8621.1|8623.1|8622.2|8619.8|8618.9|248
1752044700000|2025-07-09 07:05:00|8622.2|8621.3|8621|8620.1|8622.2|8621.3|8620.7|8619.8|184
1752045000000|2025-07-09 07:10:00|8620.9|8620|8620.6|8619.7|8621.4|8620.5|8619.5|8618.6|166
1752045300000|2025-07-09 07:15:00|8620.7|8619.8|8619.9|8619|8621.9|8621|8619.9|8619|129
1752045600000|2025-07-09 07:20:00|8620|8619.1|8619.5|8618.6|8621.1|8620.2|8619.5|8618.6|135
1752045900000|2025-07-09 07:25:00|8619.6|8618.7|8619.6|8618.7|8620.6|8619.7|8619.1|8618.2|140
1752046200000|2025-07-09 07:30:00|8619.5|8618.6|8618.2|8617.3|8620.1|8619.2|8617.7|8616.8|151
1752046500000|2025-07-09 07:35:00|8618.3|8617.4|8615.7|8614.8|8618.3|8617.4|8615.4|8614.5|188
1752046800000|2025-07-09 07:40:00|8615.5|8614.6|8614.2|8613.3|8616.1|8615.2|8613.2|8612.3|207
1752047100000|2025-07-09 07:45:00|8614.1|8613.2|8617.6|8616.7|8618.1|8617.1|8614|8613.1|133
1752047400000|2025-07-09 07:50:00|8617.5|8616.6|8618.9|8618|8621.1|8620.2|8617.5|8616.6|185
1752047700000|2025-07-09 07:55:00|8619|8618.1|8617.9|8617|8620.6|8619.7|8617.4|8616.5|403
1752048000000|2025-07-09 08:00:00|8617.8|8616.9|8617|8616.1|8619.9|8619|8616.4|8615.5|335
1752048300000|2025-07-09 08:05:00|8616.9|8616|8614.9|8614|8617|8616.1|8614.2|8613.3|170
1752048600000|2025-07-09 08:10:00|8615|8614.1|8615.8|8614.9|8616.2|8615.3|8614.8|8613.9|138
1752048900000|2025-07-09 08:15:00|8615.7|8614.8|8613.8|8612.9|8616.1|8614.9|8613.5|8612.6|160
1752049200000|2025-07-09 08:20:00|8613.9|8613|8615.2|8614.3|8615.2|8614.3|8613.6|8612.7|140
1752049500000|2025-07-09 08:25:00|8615.1|8614.2|8616.1|8615.2|8616.2|8615.3|8615|8614.1|136
1752049800000|2025-07-09 08:30:00|8616.2|8615.3|8616.7|8615.8|8616.8|8615.9|8615|8614.1|148
1752050100000|2025-07-09 08:35:00|8616.4|8615.5|8617|8616.1|8617.8|8616.9|8616.2|8615.3|133
1752050400000|2025-07-09 08:40:00|8616.9|8616|8614.5|8613.6|8617.2|8616|8613.9|8613|120
1752050700000|2025-07-09 08:45:00|8614.4|8613.5|8616.7|8615.8|8616.8|8615.9|8613.8|8612.9|125
1752051000000|2025-07-09 08:50:00|8616.5|8615.6|8612.9|8612|8616.9|8616|8612.9|8612|172
1752051300000|2025-07-09 08:55:00|8612.8|8611.9|8612.5|8611.6|8614.8|8613.9|8611.9|8611|149
1752051600000|2025-07-09 09:00:00|8612.6|8611.7|8614.1|8613.2|8615.1|8614.1|8612.2|8611.3|142
1752051900000|2025-07-09 09:05:00|8614.2|8613.3|8613.9|8613|8615.1|8614.2|8613.7|8612.8|132
1752052200000|2025-07-09 09:10:00|8613.8|8612.9|8613.8|8612.9|8613.9|8613|8612.5|8611.6|134
1752052500000|2025-07-09 09:15:00|8613.7|8612.8|8613.1|8612.2|8613.9|8613|8612.1|8611.2|95
1752052800000|2025-07-09 09:20:00|8613|8612.1|8611.5|8610.6|8613.7|8612.8|8611.5|8610.6|126
1752053100000|2025-07-09 09:25:00|8611.6|8610.7|8612.4|8611.5|8612.9|8612|8611.5|8610.6|116
1752053400000|2025-07-09 09:30:00|8612.5|8611.6|8613.5|8612.6|8614.2|8613.3|8612.4|8611.5|137
1752053700000|2025-07-09 09:35:00|8613.3|8612.4|8612.9|8612|8613.9|8613|8612|8611.1|115
1752054000000|2025-07-09 09:40:00|8612.7|8611.8|8612.8|8611.9|8613.9|8613|8612.5|8611.6|112
1752054300000|2025-07-09 09:45:00|8613|8612.1|8614.8|8613.9|8614.9|8614|8612.6|8611.7|86
1752054600000|2025-07-09 09:50:00|8614.9|8614|8616.4|8615.5|8616.5|8615.6|8614.9|8614|105
1752054900000|2025-07-09 09:55:00|8616.5|8615.6|8615.2|8614.3|8617.6|8616.7|8615.1|8614.2|159
1752055200000|2025-07-09 10:00:00|8615|8614.1|8615|8614.1|8615.3|8614.4|8613.8|8612.9|139
1752055500000|2025-07-09 10:05:00|8615.1|8614.2|8614.1|8613.2|8615.6|8614.7|8613.8|8612.9|112
1752055800000|2025-07-09 10:10:00|8614.2|8613.3|8616.2|8615.3|8617.6|8616.7|8613.6|8612.6|148
1752056100000|2025-07-09 10:15:00|8616.1|8615.2|8617.3|8616.4|8617.8|8616.9|8614|8613.1|143
1752056400000|2025-07-09 10:20:00|8617.4|8616.5|8616.9|8616|8618.4|8617.5|8616.7|8615.8|130
1752056700000|2025-07-09 10:25:00|8617|8616.1|8616.7|8615.8|8618|8617.1|8616.2|8615.3|131
1752057000000|2025-07-09 10:30:00|8616.6|8615.7|8614.5|8613.6|8616.7|8615.8|8614.4|8613.5|114
1752057300000|2025-07-09 10:35:00|8614.6|8613.7|8615.1|8614.2|8615.6|8614.7|8613|8612.1|162
1752057600000|2025-07-09 10:40:00|8615.5|8614.6|8615.1|8614.2|8616.2|8615.3|8614.5|8613.6|144
1752057900000|2025-07-09 10:45:00|8615|8614.1|8616.3|8615.4|8617.4|8616.5|8615|8614.1|103
1752058200000|2025-07-09 10:50:00|8616.4|8615.5|8615.4|8614.5|8616.9|8616|8615.2|8614.3|109
1752058500000|2025-07-09 10:55:00|8615.3|8614.4|8615.7|8614.8|8617.2|8616.3|8615.2|8614.3|120
1752058800000|2025-07-09 11:00:00|8615.8|8614.9|8617.1|8616.2|8618.2|8617.3|8614.4|8613.5|151
1752059100000|2025-07-09 11:05:00|8617|8616.1|8617.2|8616.3|8618.1|8616.9|8616.8|8615.9|101
1752059400000|2025-07-09 11:10:00|8617.3|8616.4|8616.9|8616|8618.9|8618|8616.9|8616|88
1752059700000|2025-07-09 11:15:00|8616.8|8615.9|8616.5|8615.6|8618.2|8617.3|8616.2|8615.3|92
1752060000000|2025-07-09 11:20:00|8616.4|8615.5|8615.7|8614.8|8617|8616.1|8615.7|8614.8|108
1752060300000|2025-07-09 11:25:00|8615.8|8614.9|8614.5|8613.6|8615.9|8615|8614.4|8613.5|107
1752060600000|2025-07-09 11:30:00|8614.4|8613.5|8615.9|8615|8616.1|8615.2|8614.2|8613.3|65
1752060900000|2025-07-09 11:35:00|8615.7|8614.8|8616.4|8615.5|8616.6|8615.7|8614.6|8613.7|104
1752061200000|2025-07-09 11:40:00|8616.2|8615.3|8615.3|8614.4|8616.6|8615.7|8615.3|8614.4|88
1752061500000|2025-07-09 11:45:00|8615.4|8614.5|8616.9|8616|8616.9|8616|8614.9|8614|95
1752061800000|2025-07-09 11:50:00|8617.1|8616.2|8615.7|8614.8|8617.2|8616.3|8614.6|8613.7|156
1752062100000|2025-07-09 11:55:00|8615.6|8614.7|8611.4|8610.5|8616|8615.1|8611.2|8610.3|242
1752062400000|2025-07-09 12:00:00|8611|8610.1|8615|8614.1|8615.4|8614.5|8610.5|8609.6|241
1752062700000|2025-07-09 12:05:00|8614.9|8614|8613.7|8612.8|8615.7|8614.8|8613|8612.1|201
1752063000000|2025-07-09 12:10:00|8613.6|8612.7|8614.8|8613.9|8615|8614.1|8612.7|8611.8|206
1752063300000|2025-07-09 12:15:00|8614.9|8614|8615.4|8614.5|8616.2|8615.3|8614.2|8613.3|368
1752063600000|2025-07-09 12:20:00|8615.3|8614.4|8613.4|8612.5|8615.9|8615|8612.7|8611.8|244
1752063900000|2025-07-09 12:25:00|8613.5|8612.6|8613.7|8612.8|8615.2|8614.3|8611.8|8610.9|167
1752064200000|2025-07-09 12:30:00|8613.8|8612.9|8613.1|8612.2|8614|8613.1|8612|8611.1|175
1752064500000|2025-07-09 12:35:00|8613|8612.1|8612.7|8611.8|8613.2|8612.3|8611.2|8610.3|197
1752064800000|2025-07-09 12:40:00|8612.8|8611.9|8611.8|8610.9|8613.5|8612.6|8611.2|8610.3|147
1752065100000|2025-07-09 12:45:00|8611.7|8610.8|8610.3|8609.4|8611.9|8611|8609.5|8608.6|140
1752065400000|2025-07-09 12:50:00|8610.5|8609.6|8606.3|8605.4|8610.7|8609.8|8606.3|8605.4|251
1752065700000|2025-07-09 12:55:00|8606.5|8605.6|8609.4|8608.5|8609.9|8609|8606.5|8605.6|216
1752066000000|2025-07-09 13:00:00|8609.3|8608.4|8608.4|8607.5|8610.5|8609.6|8608|8606.7|218
1752066300000|2025-07-09 13:05:00|8608.3|8607.4|8609.8|8608.9|8610.3|8609.4|8608.1|8606.8|156
1752066600000|2025-07-09 13:10:00|8609.7|8608.8|8607.3|8606.4|8609.7|8608.8|8607.2|8606.3|256
1752066900000|2025-07-09 13:15:00|8607.4|8606.5|8607.9|8607|8609|8608.1|8607.1|8606.2|239
1752067200000|2025-07-09 13:20:00|8608|8607.1|8607.9|8607|8608.8|8607.9|8607.1|8606.2|182
1752067500000|2025-07-09 13:25:00|8608|8607.1|8611.4|8610.5|8611.9|8611|8607.9|8607|177
1752067800000|2025-07-09 13:30:00|8611.6|8610.7|8614.9|8614|8615.4|8614.5|8611.3|8610.4|253
1752068100000|2025-07-09 13:35:00|8614.8|8613.9|8615.7|8614.8|8618|8617.1|8614.5|8613.6|279
1752068400000|2025-07-09 13:40:00|8615.6|8614.7|8614.9|8614|8616.3|8615.4|8614.5|8613.6|176
1752068700000|2025-07-09 13:45:00|8614.8|8613.9|8616.3|8615.4|8616.3|8615.4|8613.5|8612.6|270
1752069000000|2025-07-09 13:50:00|8616.4|8615.5|8613.7|8612.8|8616.8|8615.9|8612.4|8611.5|181
1752069300000|2025-07-09 13:55:00|8613.8|8612.9|8614.9|8614|8616.3|8615.4|8613.7|8612.8|282
1752069600000|2025-07-09 14:00:00|8614.8|8613.9|8615.8|8614.9|8615.8|8614.9|8614.1|8613.2|221
1752069900000|2025-07-09 14:05:00|8615.9|8615|8612|8611.1|8616.3|8615.4|8611.5|8610.6|237
1752070200000|2025-07-09 14:10:00|8611.8|8610.9|8610.3|8609.4|8612.8|8611.9|8609.1|8608.2|250
1752070500000|2025-07-09 14:15:00|8610.4|8609.5|8615.4|8614.5|8615.4|8614.5|8610.4|8609.5|289
1752070800000|2025-07-09 14:20:00|8615.6|8614.7|8612.9|8612|8616.7|8615.8|8610.9|8610|279
1752071100000|2025-07-09 14:25:00|8612.8|8611.9|8616.2|8615.3|8616.4|8615.5|8612.6|8611.7|262
1752071400000|2025-07-09 14:30:00|8616.3|8615.4|8618.3|8617.4|8619.1|8618.2|8616.3|8615.4|243
1752071700000|2025-07-09 14:35:00|8618.6|8617.7|8620.2|8619.3|8621.1|8620|8618.2|8617.3|220
1752072000000|2025-07-09 14:40:00|8620.4|8619.5|8619.8|8618.9|8621.1|8620.2|8619.4|8618.4|230
1752072300000|2025-07-09 14:45:00|8619.7|8618.8|8619.8|8618.9|8620.4|8619.5|8618.9|8618|194
1752072600000|2025-07-09 14:50:00|8619.7|8618.8|8622.4|8621.5|8623.6|8622.7|8619.7|8618.8|239
1752072900000|2025-07-09 14:55:00|8622.3|8621.4|8621.8|8620.9|8624.7|8623.8|8621.4|8620.5|254
1752073200000|2025-07-09 15:00:00|8622|8621.1|8619.6|8618.7|8622.1|8621.2|8619.5|8618.6|273
1752073500000|2025-07-09 15:05:00|8619.5|8618.6|8619.1|8618.2|8620.5|8619.6|8618.2|8617.3|192
1752073800000|2025-07-09 15:10:00|8619.2|8618.3|8618.9|8618|8620|8619.1|8617.5|8616.6|152
1752074100000|2025-07-09 15:15:00|8618.8|8617.9|8619.3|8618.4|8620|8619.1|8618|8617.1|142
1752074400000|2025-07-09 15:20:00|8619.2|8618.3|8619.1|8618.2|8620|8619.1|8618.7|8617.8|144
1752074700000|2025-07-09 15:25:00|8619|8618.1|8619.1|8618.2|8619.4|8618.2|8617.7|8616.8|111
1752075000000|2025-07-09 15:30:00|8619|8618.1|8619.1|8618.2|8620.1|8619.2|8617.5|8616.6|127
1752075300000|2025-07-09 15:35:00|8619.2|8618.3|8617.2|8616.3|8619.7|8618.8|8617.2|8616.3|125
1752075600000|2025-07-09 15:40:00|8617.1|8616.2|8619|8618.1|8619.1|8618.2|8617|8616.1|104
1752075900000|2025-07-09 15:45:00|8618.9|8618|8617.7|8616.8|8619.1|8618.2|8617.5|8616.6|107
1752076200000|2025-07-09 15:50:00|8617.9|8617|8619.4|8618.5|8619.6|8618.7|8617.9|8617|100
1752076500000|2025-07-09 15:55:00|8619.5|8618.6|8618.5|8617.6|8619.8|8618.9|8617.8|8616.9|120
1752076800000|2025-07-09 16:00:00|8618.3|8617.4|8619.6|8618.7|8619.8|8618.9|8617.5|8616.6|130
1752077100000|2025-07-09 16:05:00|8619.5|8618.6|8619.3|8618.4|8619.6|8618.7|8618.6|8617.7|95
1752077400000|2025-07-09 16:10:00|8619.5|8618.6|8619|8618.1|8619.9|8619|8618.9|8618|90
1752077700000|2025-07-09 16:15:00|8619.1|8618.2|8616.6|8615.7|8619.3|8618.4|8616.2|8615.3|99
1752078000000|2025-07-09 16:20:00|8616.5|8615.6|8617.4|8616.5|8617.8|8616.9|8616.5|8615.6|121
1752078300000|2025-07-09 16:25:00|8617.3|8616.4|8617.3|8616.4|8618.3|8617.4|8616.8|8615.9|102
1752078600000|2025-07-09 16:30:00|8617.2|8616.3|8617.5|8616.6|8617.9|8617|8617.1|8616.2|58
1752078900000|2025-07-09 16:35:00|8617.3|8616.4|8617.3|8616.4|8617.4|8616.5|8616.1|8615.2|59
1752079200000|2025-07-09 16:40:00|8617.4|8616.5|8617.9|8617|8618|8617.1|8616.8|8615.9|80
1752079500000|2025-07-09 16:45:00|8617.7|8616.8|8619.3|8618.4|8619.5|8618.6|8617.1|8616.2|92
1752079800000|2025-07-09 16:50:00|8619.1|8618.2|8618.2|8617.3|8619.5|8618.6|8618|8617.1|72
1752080100000|2025-07-09 16:55:00|8618.3|8617.4|8617.2|8616.3|8618.9|8618|8616.8|8615.9|110
1752080400000|2025-07-09 17:00:00|8616.9|8616|8618.4|8617.5|8618.6|8617.7|8616.6|8615.6|119
1752080700000|2025-07-09 17:05:00|8618.5|8617.6|8618.6|8617.7|8618.8|8617.9|8618|8617.1|82
1752081000000|2025-07-09 17:10:00|8618.7|8617.8|8617|8616.1|8619.1|8618.2|8616.6|8615.3|144
1752081300000|2025-07-09 17:15:00|8617.3|8616.4|8617.2|8616.3|8618.1|8617.2|8617.2|8616.2|85
1752081600000|2025-07-09 17:20:00|8617.1|8616.2|8617.2|8616.3|8617.6|8616.7|8616.6|8615.7|58
1752081900000|2025-07-09 17:25:00|8617.3|8616.4|8617|8616.1|8617.8|8616.9|8617|8616.1|64
1752082200000|2025-07-09 17:30:00|8616.9|8616|8617|8616.1|8618|8617.1|8616.5|8615.6|89
1752082500000|2025-07-09 17:35:00|8617.2|8616.3|8617.9|8617|8618|8617.1|8616.5|8615.6|79
1752082800000|2025-07-09 17:40:00|8617.8|8616.9|8618.4|8617.5|8618.9|8617.7|8617.5|8616.4|104
1752083100000|2025-07-09 17:45:00|8618.3|8617.4|8616.5|8615.6|8618.5|8617.6|8616.5|8615.6|71
1752083400000|2025-07-09 17:50:00|8616.1|8615.2|8616|8615.1|8616.3|8615.4|8614.7|8613.8|73
1752083700000|2025-07-09 17:55:00|8616.1|8615.2|8619.3|8614.4|8619.3|8616.3|8615.6|8614.4|102
1752084000000|2025-07-09 18:00:00|8618.7|8614.3|8618.1|8617.2|8619|8617.2|8616.3|8613|176
1752084300000|2025-07-09 18:05:00|8617.7|8616.8|8618.2|8617.3|8618.2|8617.3|8616.8|8615.9|129
1752084600000|2025-07-09 18:10:00|8618.1|8617.2|8618.1|8617.2|8618.4|8617.5|8616.4|8615.5|100
1752084900000|2025-07-09 18:15:00|8618|8617.1|8617.7|8616.8|8618.3|8617.4|8617.4|8616.5|94
1752085200000|2025-07-09 18:20:00|8617.6|8616.7|8617.3|8616.4|8618.3|8617.4|8617|8616.1|98
1752085500000|2025-07-09 18:25:00|8617.2|8616.3|8618.2|8617.3|8618.3|8617.4|8616.9|8616|66
1752085800000|2025-07-09 18:30:00|8618.3|8617.4|8617.7|8616.8|8618.4|8617.5|8617|8616.1|65
1752086100000|2025-07-09 18:35:00|8617.6|8616.7|8618.6|8617.7|8618.7|8617.8|8617|8616.1|85
1752086400000|2025-07-09 18:40:00|8618.7|8617.8|8619.1|8618.2|8619.7|8618.8|8618.5|8617.6|112
1752086700000|2025-07-09 18:45:00|8619|8618.1|8619.9|8619|8619.9|8619|8619|8618.1|94
1752087000000|2025-07-09 18:50:00|8620|8619.1|8620.8|8619.9|8621|8620.1|8620|8619.1|85
1752087300000|2025-07-09 18:55:00|8620.9|8620|8620.6|8619.7|8622.1|8621.2|8620.6|8619.7|137
1752087600000|2025-07-09 19:00:00|8621|8620.1|8621.2|8620.3|8621.2|8620.3|8619.9|8619|80
1752087900000|2025-07-09 19:05:00|8621.3|8620.4|8621.8|8620.9|8621.9|8621|8620.9|8620|42
1752088200000|2025-07-09 19:10:00|8621.5|8620.6|8622.3|8621.4|8622.4|8621.5|8621.3|8620.4|37
1752088500000|2025-07-09 19:15:00|8622.4|8621.5|8622.3|8621.4|8623.2|8622.3|8622.2|8621.3|101
1752088800000|2025-07-09 19:20:00|8622.2|8621.3|8620.8|8619.9|8622.2|8621.3|8620.7|8619.8|51
1752089100000|2025-07-09 19:25:00|8620.9|8620|8621.6|8620.7|8621.8|8620.9|8620.6|8619.7|76
1752089400000|2025-07-09 19:30:00|8621.7|8620.8|8620.9|8620|8622|8621.1|8620.9|8620|58
1752089700000|2025-07-09 19:35:00|8620.8|8619.9|8620.2|8619.3|8621.2|8620.3|8620|8619.1|75
1752090000000|2025-07-09 19:40:00|8620|8619.1|8621.1|8620.2|8621.4|8620.5|8619.7|8618.8|58
1752090300000|2025-07-09 19:45:00|8621.2|8620.3|8622|8621.1|8622.1|8621.2|8620.9|8620|62
1752090600000|2025-07-09 19:50:00|8621.9|8621|8621.6|8620.1|8622.3|8621.4|8620.9|8619.8|70
1752090900000|2025-07-09 19:55:00|8621.5|8620|8620.3|8619.4|8621.5|8620.4|8620|8618.9|127
1752091200000|2025-07-09 20:00:00|8620.2|8619.3|8621.3|8620.4|8621.6|8620.7|8620.2|8619.3|96
1752091500000|2025-07-09 20:05:00|8621.2|8620.3|8621.3|8620.4|8622.1|8621.2|8621.1|8620.2|52
1752091800000|2025-07-09 20:10:00|8621.5|8620.6|8621.4|8620.5|8622.2|8621.3|8621.3|8620.4|39
1752092100000|2025-07-09 20:15:00|8621.3|8620.4|8622.7|8621.8|8622.7|8621.8|8621.3|8620.4|55
1752092400000|2025-07-09 20:20:00|8622.6|8621.7|8621.8|8620.9|8622.9|8622|8621.3|8620.4|101
1752092700000|2025-07-09 20:25:00|8621.9|8621|8621.8|8620.9|8622.3|8621.4|8621.5|8620.6|53
1752093000000|2025-07-09 20:30:00|8621.7|8620.8|8621.8|8620.9|8622.7|8621.8|8621.6|8620.7|36
1752093300000|2025-07-09 20:35:00|8621.6|8620.7|8622.4|8621.5|8622.8|8621.7|8621.6|8620.7|42
1752093600000|2025-07-09 20:40:00|8622.6|8621.7|8624|8623.1|8624.5|8623.2|8622.3|8621.4|68
1752093900000|2025-07-09 20:45:00|8624.1|8623.2|8626|8624.5|8626.2|8625|8624|8623.1|128
1752094200000|2025-07-09 20:50:00|8626.2|8624.7|8626.8|8625.3|8627.4|8625.9|8626.1|8624.6|107
1752094500000|2025-07-09 20:55:00|8627.3|8624.9|8632.5|8622.8|8632.6|8626.6|8627.1|8622.6|231
1752094800000|2025-07-09 21:00:00|8632.9|8621.4|8630.1|8618.2|8633.5|8621.6|8629.8|8617.9|20
1752095100000|2025-07-09 21:05:00|8629.4|8617.5|8630.3|8618.4|8631|8619.1|8629.3|8617.4|67
1752095400000|2025-07-09 21:10:00|8628.7|8616.8|8627.9|8617.3|8628.8|8617.9|8627.5|8616.6|255
1752095700000|2025-07-09 21:15:00|8627.8|8617.2|8628.1|8617.6|8628.1|8618|8627.3|8616.3|63
1752096000000|2025-07-09 21:20:00|8628|8617.9|8627.9|8618.9|8628.6|8618.9|8627.8|8616.7|113
1752096300000|2025-07-09 21:25:00|8628|8618.8|8627.8|8618|8628|8619.3|8627.6|8617.6|37
1752096600000|2025-07-09 21:30:00|8627.7|8618.1|8628|8619.4|8628.2|8619.6|8627.5|8617.8|77
1752096900000|2025-07-09 21:35:00|8628.1|8619.5|8628.5|8621.3|8628.6|8621.3|8627.3|8619.1|193
1752097200000|2025-07-09 21:40:00|8628.4|8621.2|8627.6|8622.1|8628.6|8623.5|8627.6|8621.1|256
1752097500000|2025-07-09 21:45:00|8627.7|8622.2|8628.1|8621.7|8628.4|8622.7|8627.3|8621.3|91
1752097800000|2025-07-09 21:50:00|8627.9|8621.8|8627.9|8621.6|8628.7|8622.3|8627.6|8620.8|73
1752098100000|2025-07-09 21:55:00|8628.1|8621.7|8629.9|8624.3|8630|8624.5|8628|8621|94
1752098400000|2025-07-09 22:00:00|8629.7|8624.5|8628.2|8625.8|8631.2|8626.9|8628|8623|169
1752098700000|2025-07-09 22:05:00|8627.7|8626.2|8628.7|8627.2|8628.7|8627.2|8627.7|8626.2|39
1752099000000|2025-07-09 22:10:00|8628.6|8627.1|8627.5|8626|8628.7|8627.2|8627.5|8626|67
1752099300000|2025-07-09 22:15:00|8627.4|8625.9|8626.9|8625.4|8627.6|8626.1|8626.6|8625.1|44
1752099600000|2025-07-09 22:20:00|8627|8625.5|8626.8|8625.3|8627.2|8625.9|8626.8|8625.3|68
1752099900000|2025-07-09 22:25:00|8626.9|8625.4|8627|8625.5|8627.2|8625.9|8626.8|8625.3|54
1752100200000|2025-07-09 22:30:00|8626.8|8625.9|8626.9|8626|8627.3|8626.1|8626.7|8625.6|42
1752100500000|2025-07-09 22:35:00|8627.2|8625.7|8626.9|8626|8627.2|8626.1|8626.4|8625.2|35
1752100800000|2025-07-09 22:40:00|8627|8626.1|8627.4|8626.5|8627.5|8626.6|8626.9|8625.7|33
1752101100000|2025-07-09 22:45:00|8627.2|8626.3|8627.5|8626.6|8627.5|8626.6|8626.9|8625.6|37
1752101400000|2025-07-09 22:50:00|8627.4|8626.5|8628.1|8626.6|8628.2|8627.1|8627.4|8626.3|35
1752101700000|2025-07-09 22:55:00|8627.9|8626.4|8628.1|8627.2|8628.3|8627.2|8627.6|8626.4|42
1752102000000|2025-07-09 23:00:00|8628|8626.5|8627.8|8626.9|8628.1|8627.2|8627.4|8626.1|39
1752102300000|2025-07-09 23:05:00|8627.7|8626.8|8627.6|8626.7|8628|8627.1|8627.3|8626.4|16
1752102600000|2025-07-09 23:10:00|8627.4|8626.5|8627.9|8627|8627.9|8627|8627.3|8626.4|17
1752102900000|2025-07-09 23:15:00|8627.8|8626.9|8627.8|8626.9|8628.3|8627.4|8627.7|8626.8|33
1752103200000|2025-07-09 23:20:00|8627.9|8627|8627.8|8626.9|8628.4|8627.5|8627.4|8626.5|52
1752103500000|2025-07-09 23:25:00|8627.9|8627|8628.6|8627.7|8628.7|8627.8|8627.9|8627|25
1752103800000|2025-07-09 23:30:00|8629.1|8628.2|8628.8|8627.9|8629.2|8628.3|8628.6|8627.5|26
1752104100000|2025-07-09 23:35:00|8629|8628.1|8630.2|8629.3|8630.6|8629.5|8629|8628.1|54
1752104400000|2025-07-09 23:40:00|8630.1|8629.2|8629.5|8628.6|8630.2|8629.3|8629.1|8628.2|44
1752104700000|2025-07-09 23:45:00|8629.6|8628.7|8629.9|8629|8629.9|8629|8629.2|8628.3|37
1752105000000|2025-07-09 23:50:00|8630.1|8629.2|8629.9|8629|8630.4|8629.3|8629.4|8628.5|70
1752105300000|2025-07-09 23:55:00|8630|8629.1|8632.7|8631.8|8633.7|8632.8|8629.9|8629|180
1752105600000|2025-07-10 00:00:00|8632.8|8631.9|8632.5|8631.6|8634.1|8632.8|8631.9|8631|215
1752105900000|2025-07-10 00:05:00|8632.4|8631.5|8633.7|8632.8|8634.2|8633.3|8632|8631.1|168
1752106200000|2025-07-10 00:10:00|8633.8|8632.9|8633.3|8632.4|8634.8|8633.5|8632.7|8631.7|195
1752106500000|2025-07-10 00:15:00|8633.2|8632.3|8633.1|8632.2|8633.5|8632.3|8632.2|8631.3|143
1752106800000|2025-07-10 00:20:00|8633|8632.1|8632.8|8631.9|8633.1|8632.2|8632.2|8631.3|121
1752107100000|2025-07-10 00:25:00|8632.9|8632|8631.4|8630.5|8633|8632.1|8631|8630.1|120
1752107400000|2025-07-10 00:30:00|8631.5|8630.6|8631.4|8630.5|8631.9|8631|8630.7|8629.8|180
1752107700000|2025-07-10 00:35:00|8631.3|8630.4|8630.8|8629.9|8631.6|8630.7|8630.4|8629.5|136
1752108000000|2025-07-10 00:40:00|8630.7|8629.8|8630.8|8629.9|8631.8|8630.9|8630.4|8629.5|158
1752108300000|2025-07-10 00:45:00|8630.7|8629.8|8632|8631.1|8632.2|8631.3|8630.6|8629.7|114
1752108600000|2025-07-10 00:50:00|8632.1|8631.2|8627.9|8627|8632.1|8631.2|8627.9|8627|161
1752108900000|2025-07-10 00:55:00|8628.1|8627.2|8629.6|8628.7|8629.9|8629|8628.1|8627|159
1752109200000|2025-07-10 01:00:00|8629.4|8628.5|8629.5|8628.6|8629.9|8629|8629.1|8628.2|109
1752109500000|2025-07-10 01:05:00|8629.4|8628.5|8630.4|8629.5|8630.4|8629.5|8629.3|8628.4|94
1752109800000|2025-07-10 01:10:00|8630.3|8629.4|8629.8|8628.9|8630.3|8629.4|8629.3|8628.1|109
1752110100000|2025-07-10 01:15:00|8629.9|8629|8629.4|8628.5|8630.1|8629.2|8628.9|8628|102
1752110400000|2025-07-10 01:20:00|8629.3|8628.4|8629.5|8628.6|8630.1|8629.2|8629.3|8628.4|86
1752110700000|2025-07-10 01:25:00|8629.4|8628.5|8629.3|8628.4|8629.4|8628.5|8628.5|8627.6|115
1752111000000|2025-07-10 01:30:00|8629.4|8628.5|8629|8628.1|8630|8629.1|8628.5|8627.6|105
1752111300000|2025-07-10 01:35:00|8628.8|8627.9|8628.9|8628|8629|8628.1|8628|8627.1|94
1752111600000|2025-07-10 01:40:00|8629|8628.1|8628.1|8627.2|8629.2|8628.3|8627.6|8626.7|116
1752111900000|2025-07-10 01:45:00|8628|8627.1|8628.3|8627.4|8628.5|8627.6|8627.2|8626.3|83
1752112200000|2025-07-10 01:50:00|8628.4|8627.5|8628.2|8627.3|8628.7|8627.8|8628.1|8627.2|75
1752112500000|2025-07-10 01:55:00|8628.3|8627.4|8628.9|8628|8629|8628.1|8627.8|8626.9|131
1752112800000|2025-07-10 02:00:00|8629|8628.1|8629.3|8628.4|8629.7|8628.8|8628.2|8627.3|125
1752113100000|2025-07-10 02:05:00|8629.4|8628.5|8627.9|8627|8629.7|8628.8|8627.1|8625.9|107
1752113400000|2025-07-10 02:10:00|8627.8|8626.9|8628.3|8627.4|8628.4|8627.5|8627.5|8626.3|96
1752113700000|2025-07-10 02:15:00|8628.4|8627.5|8628.1|8627.2|8628.6|8627.7|8627.5|8626.6|79
1752114000000|2025-07-10 02:20:00|8628|8627.1|8628.2|8627.3|8628.6|8627.7|8627.7|8626.8|88
1752114300000|2025-07-10 02:25:00|8628|8627.1|8628.3|8626.8|8628.5|8627.6|8627.8|8626.8|69
1752114600000|2025-07-10 02:30:00|8628|8627.1|8627.6|8626.7|8628.3|8627.4|8627.4|8626.2|98
1752114900000|2025-07-10 02:35:00|8628|8627.1|8627.7|8626.8|8628.5|8627.6|8627.6|8626.7|97
1752115200000|2025-07-10 02:40:00|8627.8|8626.9|8627.6|8626.7|8628.1|8627.2|8627.4|8626.5|59
1752115500000|2025-07-10 02:45:00|8627.7|8626.8|8627.5|8626.6|8628.2|8627.3|8627.4|8626.5|73
1752115800000|2025-07-10 02:50:00|8627.4|8626.5|8627.8|8626.9|8628|8627.1|8627.4|8626.5|68
1752116100000|2025-07-10 02:55:00|8627.7|8626.8|8627.6|8626.7|8627.9|8627|8627.1|8626.2|103
1752116400000|2025-07-10 03:00:00|8627.7|8626.8|8627.4|8626.5|8628.2|8627.3|8627.1|8626.2|87
1752116700000|2025-07-10 03:05:00|8627.5|8626.6|8627.3|8626.4|8627.8|8626.7|8627|8626.1|60
1752117000000|2025-07-10 03:10:00|8627.4|8626.5|8626.7|8625.8|8627.4|8626.5|8626.6|8625.7|61
1752117300000|2025-07-10 03:15:00|8626.8|8625.9|8627|8626.1|8627.2|8626.3|8626.4|8625.5|59
1752117600000|2025-07-10 03:20:00|8626.9|8626|8626.4|8625.5|8627|8626.1|8626.4|8625.5|63
1752117900000|2025-07-10 03:25:00|8626.3|8625.4|8625.7|8624.8|8626.5|8625.6|8625.7|8624.8|70
1752118200000|2025-07-10 03:30:00|8625.6|8624.7|8626.2|8625.3|8626.3|8625.4|8625.3|8624.4|47
1752118500000|2025-07-10 03:35:00|8626.1|8625.2|8626.2|8625.3|8626.9|8626|8626.1|8625.2|55
1752118800000|2025-07-10 03:40:00|8626.1|8625.2|8625.9|8625|8626.3|8625.4|8625.6|8624.7|48
1752119100000|2025-07-10 03:45:00|8626.1|8625.2|8626.1|8625.2|8626.3|8625.4|8625.8|8624.9|49
1752119400000|2025-07-10 03:50:00|8626.3|8625.4|8625.5|8624.6|8626.3|8625.4|8625.5|8624.6|59
1752119700000|2025-07-10 03:55:00|8625.4|8624.5|8625.6|8624.7|8625.9|8625|8625.4|8624.5|67
1752120000000|2025-07-10 04:00:00|8625.7|8624.8|8626.3|8625.4|8626.4|8625.5|8625.7|8624.8|61
1752120300000|2025-07-10 04:05:00|8626.2|8625.3|8626|8625.1|8626.6|8625.7|8625.9|8625|55
1752120600000|2025-07-10 04:10:00|8625.9|8625|8626|8625.1|8626.2|8625.3|8625.7|8624.8|32
1752120900000|2025-07-10 04:15:00|8625.9|8625|8625.8|8624.9|8626.2|8625.3|8625.7|8624.8|45
1752121200000|2025-07-10 04:20:00|8625.9|8625|8626.2|8625.3|8626.6|8625.7|8625.8|8624.9|69
1752121500000|2025-07-10 04:25:00|8626.1|8625.2|8626.2|8625.3|8626.4|8625.5|8626|8625.1|37
1752121800000|2025-07-10 04:30:00|8626.1|8625.2|8625.9|8625|8626.6|8625.7|8625.5|8624.6|75
1752122100000|2025-07-10 04:35:00|8625.8|8624.9|8625.7|8624.8|8626.4|8625.5|8625.6|8624.7|38
1752122400000|2025-07-10 04:40:00|8625.6|8624.7|8625.8|8624.9|8625.9|8625|8625.3|8624.4|40
1752122700000|2025-07-10 04:45:00|8625.9|8625|8625.6|8624.7|8626.1|8625|8625.3|8624.3|56
1752123000000|2025-07-10 04:50:00|8625.7|8624.8|8625.8|8624.9|8625.9|8625|8625.6|8624.7|29
1752123300000|2025-07-10 04:55:00|8625.9|8625|8625.8|8624.9|8626.4|8625.5|8625.8|8624.9|72
1752123600000|2025-07-10 05:00:00|8625.7|8624.8|8626.3|8625.4|8626.8|8625.7|8625.1|8624.2|117
1752123900000|2025-07-10 05:05:00|8626.4|8625.5|8626.1|8625.2|8626.7|8625.7|8625.8|8624.9|81
1752124200000|2025-07-10 05:10:00|8626.2|8625.3|8627.1|8626.2|8627.1|8626.2|8625.9|8625|77
1752124500000|2025-07-10 05:15:00|8626.9|8626|8626.8|8625.9|8627.5|8626.6|8626.6|8625.7|72
1752124800000|2025-07-10 05:20:00|8626.9|8626|8627.1|8626.2|8627.3|8626.4|8626.6|8625.7|54
1752125100000|2025-07-10 05:25:00|8627.2|8626.3|8627.6|8626.7|8627.8|8626.9|8627.2|8626.3|57
1752125400000|2025-07-10 05:30:00|8627.3|8626.4|8626.4|8625.5|8628|8627.1|8626.3|8625.4|58
1752125700000|2025-07-10 05:35:00|8626.5|8625.6|8626.9|8626|8627.3|8626.4|8626.2|8625.3|74
1752126000000|2025-07-10 05:40:00|8626.7|8625.8|8627.1|8626.2|8627.1|8626.2|8626.5|8625.6|45
1752126300000|2025-07-10 05:45:00|8627.6|8626.1|8626.9|8626|8627.7|8626.4|8626.7|8625.7|75
1752126600000|2025-07-10 05:50:00|8626.8|8625.9|8626.7|8625.8|8627.2|8626.1|8626.2|8625.3|88
1752126900000|2025-07-10 05:55:00|8626.6|8625.7|8627.1|8624.4|8627.4|8626.4|8626.4|8624.4|116
1752127200000|2025-07-10 06:00:00|8627.5|8624.8|8625.4|8624.5|8627.5|8625|8623.6|8622.7|227
1752127500000|2025-07-10 06:05:00|8625.5|8624.6|8625.1|8624.2|8625.9|8625|8624.7|8623.8|154
1752127800000|2025-07-10 06:10:00|8625.2|8624.3|8624.4|8623.5|8625.2|8624.3|8623.6|8622.7|124
1752128100000|2025-07-10 06:15:00|8624.5|8623.6|8624.7|8623.8|8624.8|8623.9|8622.9|8622|162
1752128400000|2025-07-10 06:20:00|8624.6|8623.7|8624.2|8623.3|8625.3|8624.4|8623.7|8622.8|147
1752128700000|2025-07-10 06:25:00|8624.1|8623.2|8623.6|8622.7|8624.2|8623.3|8623|8622.1|116
1752129000000|2025-07-10 06:30:00|8623.4|8622.5|8622.8|8621.9|8624.2|8623.3|8622.4|8621.5|154
1752129300000|2025-07-10 06:35:00|8622.9|8622|8621|8620.1|8622.9|8622|8619.8|8618.9|110
1752129600000|2025-07-10 06:40:00|8621.3|8620.4|8620.7|8619.8|8621.3|8620.4|8620.4|8619.5|138
1752129900000|2025-07-10 06:45:00|8620.8|8619.9|8621.3|8620.4|8621.9|8621|8620.7|8619.8|85
1752130200000|2025-07-10 06:50:00|8621.2|8620.3|8620.8|8619.9|8621.6|8620.7|8620.2|8619.3|131
1752130500000|2025-07-10 06:55:00|8620.9|8620|8620.5|8619.6|8621.1|8620.2|8620.1|8619.2|194
1752130800000|2025-07-10 07:00:00|8620.4|8619.5|8619.1|8618.2|8621|8620.1|8618.5|8617.6|239
1752131100000|2025-07-10 07:05:00|8619|8618.1|8618.8|8617.9|8619.9|8619|8618|8617.1|159
1752131400000|2025-07-10 07:10:00|8618.7|8617.8|8617.4|8616.5|8619.4|8618.5|8617.3|8616.4|160
1752131700000|2025-07-10 07:15:00|8617.3|8616.4|8617.4|8616.5|8618.3|8617.4|8616.7|8615.8|134
1752132000000|2025-07-10 07:20:00|8617.5|8616.6|8618.2|8617.3|8619.5|8618.6|8617|8616.1|164
1752132300000|2025-07-10 07:25:00|8618.1|8617.2|8618.3|8617.4|8619.2|8618.3|8617.7|8616.8|142
1752132600000|2025-07-10 07:30:00|8618.4|8617.5|8619.6|8618.7|8620.1|8619.2|8617.5|8616.6|165
1752132900000|2025-07-10 07:35:00|8619.7|8618.8|8619.9|8619|8620.5|8619.6|8619.5|8618.6|114
1752133200000|2025-07-10 07:40:00|8619.8|8618.9|8621.5|8620.6|8621.7|8620.8|8619.7|8618.8|159
1752133500000|2025-07-10 07:45:00|8621.6|8620.7|8623.4|8622.5|8623.6|8622.7|8620.6|8619.7|154
1752133800000|2025-07-10 07:50:00|8623.3|8622.4|8623.4|8622.5|8623.6|8622.7|8621.6|8620.7|127
1752134100000|2025-07-10 07:55:00|8623.5|8622.6|8620|8619.1|8624.2|8623.3|8620|8619.1|178
1752134400000|2025-07-10 08:00:00|8619.9|8619|8620|8619.1|8621.8|8620.9|8618.3|8617.4|196
1752134700000|2025-07-10 08:05:00|8620.1|8619.2|8621.8|8620.9|8622.5|8621.6|8620.1|8619.2|91
1752135000000|2025-07-10 08:10:00|8621.9|8621|8622.6|8621.7|8622.9|8622|8621.3|8620.4|128
1752135300000|2025-07-10 08:15:00|8622.4|8621.5|8619.8|8618.9|8622.5|8621.6|8619.7|8618.8|110
1752135600000|2025-07-10 08:20:00|8619.7|8618.8|8619.6|8618.7|8620.2|8619.3|8618.9|8618|122
1752135900000|2025-07-10 08:25:00|8619.5|8618.6|8619.6|8618.7|8620.1|8619.2|8619.2|8618.3|122
1752136200000|2025-07-10 08:30:00|8619.7|8618.8|8619.7|8618.8|8620.8|8619.9|8619.6|8618.7|106
1752136500000|2025-07-10 08:35:00|8619.6|8618.7|8619.9|8619|8620.6|8619.7|8619.3|8618.4|92
1752136800000|2025-07-10 08:40:00|8620|8619.1|8619.7|8618.8|8621.4|8620.5|8619.3|8618.4|99
1752137100000|2025-07-10 08:45:00|8619.8|8618.9|8618.9|8618|8620.1|8619.2|8618.7|8617.8|105
1752137400000|2025-07-10 08:50:00|8618.7|8617.8|8619.6|8618.7|8619.6|8618.7|8618.4|8617.5|69
1752137700000|2025-07-10 08:55:00|8619.5|8618.6|8620.1|8619.2|8620.2|8619.3|8619.5|8618.6|84
1752138000000|2025-07-10 09:00:00|8620|8619.1|8619.8|8618.9|8620.9|8620|8618.9|8618|113
1752138300000|2025-07-10 09:05:00|8619.7|8618.8|8620.4|8619.5|8620.6|8619.7|8619.7|8618.8|55
1752138600000|2025-07-10 09:10:00|8620.3|8619.4|8619.1|8618.2|8620.4|8619.5|8618.7|8617.8|91
1752138900000|2025-07-10 09:15:00|8619|8618.1|8617.1|8616.2|8619.8|8618.7|8616.5|8615.6|114
1752139200000|2025-07-10 09:20:00|8616.8|8615.9|8618|8617.1|8618|8617.1|8616.4|8615.5|82
1752139500000|2025-07-10 09:25:00|8618.1|8617.2|8619.5|8618.6|8619.7|8618.8|8618.1|8617.2|91
1752139800000|2025-07-10 09:30:00|8619.4|8618.5|8619.1|8618.2|8620.2|8619.3|8618.5|8617.6|90
1752140100000|2025-07-10 09:35:00|8619|8618.1|8618.4|8617.5|8619.2|8618.3|8618.3|8617.4|89
1752140400000|2025-07-10 09:40:00|8618.3|8617.4|8619|8618.1|8619.5|8618.6|8618.1|8617.2|94
1752140700000|2025-07-10 09:45:00|8619.1|8618.2|8618.4|8617.5|8619.4|8618.5|8618.4|8617.5|70
1752141000000|2025-07-10 09:50:00|8618.6|8617.7|8618.5|8617.6|8618.8|8617.9|8617.7|8616.8|80
1752141300000|2025-07-10 09:55:00|8618.4|8617.5|8620.2|8619.3|8620.5|8619.6|8618.1|8617.2|111
1752141600000|2025-07-10 10:00:00|8620.3|8619.4|8618.7|8617.8|8620.7|8619.8|8618.4|8617.5|107
1752141900000|2025-07-10 10:05:00|8618.6|8617.7|8619.7|8618.8|8619.7|8618.8|8617.7|8616.8|113
1752142200000|2025-07-10 10:10:00|8619.6|8618.7|8618.8|8617.9|8620.1|8619.2|8618.7|8617.8|76
1752142500000|2025-07-10 10:15:00|8618.7|8617.8|8619|8618.1|8619.5|8618.6|8618.7|8617.8|82
1752142800000|2025-07-10 10:20:00|8619.1|8618.2|8621|8620.1|8621.1|8620.2|8618.9|8618|65
1752143100000|2025-07-10 10:25:00|8621.1|8620.2|8623.6|8622.7|8623.8|8622.9|8620.8|8619.9|102
1752143400000|2025-07-10 10:30:00|8623.7|8622.8|8622.5|8621.6|8624.1|8623.2|8621.8|8620.9|93
1752143700000|2025-07-10 10:35:00|8622.4|8621.5|8622.3|8621.4|8622.6|8621.7|8622|8621.1|56
1752144000000|2025-07-10 10:40:00|8622.4|8621.5|8624.1|8623.2|8625.6|8624.7|8622.3|8621.4|82
1752144300000|2025-07-10 10:45:00|8624.2|8623.3|8624.8|8623.9|8625.1|8624.2|8622.4|8621.5|115
1752144600000|2025-07-10 10:50:00|8624.7|8623.8|8623.7|8622.8|8624.8|8623.9|8623.7|8622.8|79
1752144900000|2025-07-10 10:55:00|8623.9|8623|8624.7|8623.8|8625.6|8624.7|8623.6|8622.7|121
1752145200000|2025-07-10 11:00:00|8624.8|8623.9|8625.5|8624.6|8626.5|8625.6|8624.7|8623.8|120
1752145500000|2025-07-10 11:05:00|8625.6|8624.7|8625.4|8624.5|8625.7|8624.8|8624.8|8623.9|93
1752145800000|2025-07-10 11:10:00|8625.5|8624.6|8627|8626.1|8627|8626.1|8625|8624.1|153
1752146100000|2025-07-10 11:15:00|8627.1|8626.2|8626.2|8625.3|8627.1|8626.2|8625.6|8624.7|82
1752146400000|2025-07-10 11:20:00|8626.4|8625.5|8626.4|8625.5|8626.9|8626|8624.6|8623.7|118
1752146700000|2025-07-10 11:25:00|8626.3|8625.4|8625.2|8624.3|8626.7|8625.8|8625.1|8624.2|131
1752147000000|2025-07-10 11:30:00|8625.3|8624.4|8626.6|8625.7|8626.8|8625.9|8624.7|8623.8|202
1752147300000|2025-07-10 11:35:00|8626.4|8625.5|8628|8627.1|8628.2|8627.3|8625.1|8624.2|124
1752147600000|2025-07-10 11:40:00|8627.9|8627|8628|8627.1|8628.5|8627.6|8627.1|8626.2|116
1752147900000|2025-07-10 11:45:00|8628.1|8627.2|8628.9|8628|8629.4|8628.5|8627.8|8626.9|113
1752148200000|2025-07-10 11:50:00|8629.1|8628.2|8627.1|8626.2|8629.1|8628.2|8626.6|8625.7|134
1752148500000|2025-07-10 11:55:00|8627|8626.1|8624.2|8623.3|8627.4|8626.5|8624.1|8623.2|226
1752148800000|2025-07-10 12:00:00|8624.5|8623.6|8625.6|8624.7|8625.9|8625|8622.2|8621.3|182
1752149100000|2025-07-10 12:05:00|8625.7|8624.8|8627.6|8626.7|8627.7|8626.8|8625.7|8624.8|128
1752149400000|2025-07-10 12:10:00|8627.7|8626.8|8628|8627.1|8629|8628.1|8627.3|8626.4|179
1752149700000|2025-07-10 12:15:00|8627.9|8627|8628.6|8627.7|8629.2|8628.3|8627.9|8627|128
1752150000000|2025-07-10 12:20:00|8629|8628.1|8631|8630.1|8631.3|8630.4|8628.4|8627.5|142
1752150300000|2025-07-10 12:25:00|8630.8|8629.9|8633|8627.8|8633.5|8631.2|8628.9|8627.6|269
1752150600000|2025-07-10 12:30:00|8632.6|8628.1|8634.2|8633.3|8634.7|8633.8|8629|8626.6|425
1752150900000|2025-07-10 12:35:00|8634|8633.1|8632.1|8630.6|8634.4|8633.5|8629.6|8628.6|291
1752151200000|2025-07-10 12:40:00|8632|8630.5|8631.3|8630.4|8632.2|8631|8630.6|8629.7|223
1752151500000|2025-07-10 12:45:00|8631.4|8630.5|8630.3|8629.4|8631.6|8630.7|8629.7|8628.8|208
1752151800000|2025-07-10 12:50:00|8630.5|8629.6|8630.9|8630|8632.2|8631.3|8630.3|8629.4|174
1752152100000|2025-07-10 12:55:00|8631|8630.1|8633.4|8632.5|8634.1|8633.2|8630.8|8629.9|200
1752152400000|2025-07-10 13:00:00|8633.5|8632.6|8633.5|8632.6|8633.8|8632.9|8631.2|8630.3|284
1752152700000|2025-07-10 13:05:00|8633.6|8632.7|8633.2|8632.3|8633.9|8633|8632.2|8631.3|212
1752153000000|2025-07-10 13:10:00|8633.3|8632.4|8630.7|8629.8|8633.7|8632.8|8630.4|8629.5|199
1752153300000|2025-07-10 13:15:00|8630.8|8629.9|8631.8|8630.9|8632.8|8631.9|8630.7|8629.8|189
1752153600000|2025-07-10 13:20:00|8632|8631.1|8631.2|8630.3|8632.4|8631.5|8630.3|8629.4|176
1752153900000|2025-07-10 13:25:00|8631.3|8630.4|8632.3|8631.4|8632.5|8631.6|8631.2|8630.3|175
1752154200000|2025-07-10 13:30:00|8632.2|8631.3|8631.7|8630.8|8633.3|8632.4|8631.1|8630.2|294
1752154500000|2025-07-10 13:35:00|8631.8|8630.9|8632.8|8631.9|8633.6|8632.7|8630.4|8629.5|235
1752154800000|2025-07-10 13:40:00|8632.9|8632|8631.7|8630.8|8633.7|8632.8|8631.2|8630.3|187
1752155100000|2025-07-10 13:45:00|8631.6|8630.7|8630.1|8629.2|8632.2|8631.3|8630.1|8629.2|257
1752155400000|2025-07-10 13:50:00|8630.2|8629.3|8626.7|8625.8|8632.2|8631.3|8626.6|8625.7|393
1752155700000|2025-07-10 13:55:00|8626.4|8625.5|8628|8627.1|8628.8|8627.9|8624.8|8623.9|417
1752156000000|2025-07-10 14:00:00|8627.9|8627|8628.6|8627.7|8629.6|8628.7|8626.7|8625.8|470
1752156300000|2025-07-10 14:05:00|8628.5|8627.6|8625.8|8624.9|8628.5|8627.6|8624.2|8623.3|366
1752156600000|2025-07-10 14:10:00|8625.9|8625|8626|8625.1|8626.1|8625.2|8623.8|8622.9|328
1752156900000|2025-07-10 14:15:00|8626.1|8625.2|8624|8623.1|8626.1|8625.2|8623.1|8622.2|324
1752157200000|2025-07-10 14:20:00|8624.2|8623.3|8623.2|8622.3|8625.9|8625|8620.8|8619.8|407
1752157500000|2025-07-10 14:25:00|8623.3|8622.4|8619.7|8618.8|8625.5|8624.6|8618|8617.1|455
1752157800000|2025-07-10 14:30:00|8619.8|8618.9|8620.7|8619.8|8621|8620|8618.7|8617.8|333
1752158100000|2025-07-10 14:35:00|8620.6|8619.7|8616.9|8616|8620.6|8619.7|8616.2|8615.3|346
1752158400000|2025-07-10 14:40:00|8616.7|8615.8|8617|8616.1|8617.3|8616.4|8614.1|8613.2|355
1752158700000|2025-07-10 14:45:00|8617.1|8616.2|8619.4|8618.5|8621.3|8620.4|8616.8|8615.9|302
1752159000000|2025-07-10 14:50:00|8619.1|8618.2|8617.9|8617|8619.8|8618.9|8617.2|8616.3|273
1752159300000|2025-07-10 14:55:00|8617.8|8616.9|8617|8616.1|8618.1|8617.2|8615.7|8614.8|529
1752159600000|2025-07-10 15:00:00|8616.9|8616|8616.9|8616|8619.2|8618.3|8616.1|8615.2|460
1752159900000|2025-07-10 15:05:00|8616.8|8615.9|8618.1|8617.2|8618.8|8617.9|8616.6|8615.7|256
1752160200000|2025-07-10 15:10:00|8618.2|8617.3|8614.1|8613.2|8618.5|8617.6|8613.8|8612.9|207
1752160500000|2025-07-10 15:15:00|8613.9|8613|8615.2|8614.3|8615.8|8614.9|8613.1|8612.2|146
1752160800000|2025-07-10 15:20:00|8615.1|8614.2|8614.9|8614|8615.7|8614.8|8612.7|8611.8|228
1752161100000|2025-07-10 15:25:00|8615|8614.1|8613.8|8612.9|8615.6|8614.7|8613.6|8612.7|238
1752161400000|2025-07-10 15:30:00|8613.9|8613|8612.5|8611.6|8614.6|8613.4|8612.3|8611.4|249
1752161700000|2025-07-10 15:35:00|8612.7|8611.8|8611.3|8610.4|8613.3|8612.4|8610.4|8609.5|194
1752162000000|2025-07-10 15:40:00|8611.5|8610.6|8613|8612.1|8613.4|8612.5|8611.3|8610.4|161
1752162300000|2025-07-10 15:45:00|8613.1|8612.2|8613.1|8612.2|8614.3|8613.4|8612.1|8611.2|196
1752162600000|2025-07-10 15:50:00|8613.3|8612.4|8613.5|8612.6|8614|8613.1|8612.4|8611.5|138
1752162900000|2025-07-10 15:55:00|8613.4|8612.5|8614.8|8613.9|8615|8614.1|8612.5|8611.6|185
1752163200000|2025-07-10 16:00:00|8614.9|8614|8613.6|8612.7|8615.9|8615|8613.6|8612.7|168
1752163500000|2025-07-10 16:05:00|8613.7|8612.8|8613.9|8613|8614.8|8613.9|8613.4|8612.5|121
1752163800000|2025-07-10 16:10:00|8613.8|8612.9|8613.5|8612.6|8614.7|8613.8|8613.5|8612.6|142
1752164100000|2025-07-10 16:15:00|8613.6|8612.7|8613.1|8612.2|8614.6|8613.7|8613|8612.1|138
1752164400000|2025-07-10 16:20:00|8613|8612.1|8612.1|8611.2|8613.2|8612.3|8610.7|8609.8|209
1752164700000|2025-07-10 16:25:00|8612.2|8611.3|8614.1|8613.2|8614.4|8613.5|8612|8611.1|140
1752165000000|2025-07-10 16:30:00|8614.6|8613.7|8616.1|8615.2|8616.4|8615.5|8614.3|8613.4|155
1752165300000|2025-07-10 16:35:00|8616|8615.1|8615|8614.1|8616.4|8615.5|8614.9|8614|130
1752165600000|2025-07-10 16:40:00|8614.9|8614|8614.8|8613.9|8615.5|8614.6|8614.3|8613.4|174
1752165900000|2025-07-10 16:45:00|8614.9|8614|8614.2|8613.3|8614.9|8614|8614.1|8613.2|138
1752166200000|2025-07-10 16:50:00|8614.3|8613.4|8615.3|8614.4|8616|8615.1|8613.8|8612.9|125
1752166500000|2025-07-10 16:55:00|8615.4|8614.5|8615.4|8614.5|8616.3|8615.3|8614|8613.1|165
1752166800000|2025-07-10 17:00:00|8615.5|8614.6|8615.8|8614.9|8616.9|8615.7|8615.4|8614.3|176
1752167100000|2025-07-10 17:05:00|8615.6|8614.7|8616.9|8616|8617.5|8616.6|8615.6|8614.7|148
1752167400000|2025-07-10 17:10:00|8617|8616.1|8615.8|8614.9|8617.5|8616.6|8615.8|8614.9|153
1752167700000|2025-07-10 17:15:00|8615.9|8615|8614.8|8613.9|8616.1|8615.2|8614.8|8613.9|112
1752168000000|2025-07-10 17:20:00|8614.7|8613.8|8615|8614.1|8615.6|8614.7|8614.7|8613.8|75
1752168300000|2025-07-10 17:25:00|8615.1|8614.2|8614.8|8613.9|8616.1|8615.2|8614.8|8613.9|128
1752168600000|2025-07-10 17:30:00|8614.9|8614|8614.7|8613.8|8615.5|8614.6|8614.3|8613.4|105
1752168900000|2025-07-10 17:35:00|8614.6|8613.7|8615.5|8614.6|8615.9|8615|8614.4|8613.5|104
1752169200000|2025-07-10 17:40:00|8615.4|8614.5|8615.6|8614.7|8616.1|8615.2|8615.2|8614.3|80
1752169500000|2025-07-10 17:45:00|8615.5|8614.6|8613.3|8612.4|8615.7|8614.8|8613.2|8612.3|91
1752169800000|2025-07-10 17:50:00|8613.2|8612.3|8612.7|8611.8|8613.3|8612.4|8612.1|8611.2|93
1752170100000|2025-07-10 17:55:00|8612.6|8611.7|8613.5|8612.6|8613.6|8612.7|8612.3|8611.4|94
1752170400000|2025-07-10 18:00:00|8613.4|8612.5|8614.8|8613.9|8614.9|8614|8613.3|8612.4|109
1752170700000|2025-07-10 18:05:00|8614.9|8614|8615.5|8614.6|8615.8|8614.9|8614.3|8613.4|103
1752171000000|2025-07-10 18:10:00|8615.6|8614.7|8615.8|8614.9|8616.2|8615.3|8615.5|8614.6|92
1752171300000|2025-07-10 18:15:00|8615.9|8615|8615.4|8614.5|8616|8615.1|8615.4|8614.5|82
1752171600000|2025-07-10 18:20:00|8615.5|8614.6|8615.4|8614.5|8615.7|8614.8|8615|8614.1|85
1752171900000|2025-07-10 18:25:00|8615.2|8614.3|8614.1|8613.2|8615.2|8614.3|8614.1|8613.2|111
1752172200000|2025-07-10 18:30:00|8614.2|8613.3|8613.2|8612.3|8614.2|8613.3|8612.9|8612|123
1752172500000|2025-07-10 18:35:00|8613.1|8612.2|8613.2|8612.3|8613.5|8612.6|8613.1|8612.2|88
1752172800000|2025-07-10 18:40:00|8613.3|8612.4|8613.3|8612.4|8613.5|8612.6|8612.9|8612|75
1752173100000|2025-07-10 18:45:00|8613.4|8612.5|8613.5|8612.6|8614|8613.1|8613.1|8612.2|79
1752173400000|2025-07-10 18:50:00|8613.6|8612.7|8613.6|8612.7|8613.8|8612.9|8612.9|8612|80
1752173700000|2025-07-10 18:55:00|8613.5|8612.6|8613.9|8613|8614|8613.1|8613|8612.1|119
1752174000000|2025-07-10 19:00:00|8613.8|8612.9|8612.4|8611.5|8613.9|8613|8612|8611.1|82
1752174300000|2025-07-10 19:05:00|8612.5|8611.6|8612.6|8611.7|8613.2|8612.3|8612.3|8611.4|77
1752174600000|2025-07-10 19:10:00|8612.7|8611.8|8612.9|8612|8613|8612.1|8612.4|8611.5|60
1752174900000|2025-07-10 19:15:00|8613|8612.1|8613.7|8612.8|8613.7|8612.8|8612.9|8612|66
1752175200000|2025-07-10 19:20:00|8613.6|8612.7|8612.5|8611.6|8613.6|8612.7|8612.5|8611.6|60
1752175500000|2025-07-10 19:25:00|8612.4|8611.5|8612.6|8611.7|8613.4|8612.5|8612.4|8611.5|97
1752175800000|2025-07-10 19:30:00|8612.8|8611.9|8612.5|8611.6|8612.9|8612|8612|8611.1|75
1752176100000|2025-07-10 19:35:00|8612.4|8611.5|8612.2|8611.3|8612.6|8611.7|8611.9|8611|50
1752176400000|2025-07-10 19:40:00|8612.1|8611.2|8613.1|8612.2|8613.6|8612.7|8611.9|8611|68
1752176700000|2025-07-10 19:45:00|8613.2|8612.3|8613.4|8612.5|8613.8|8612.9|8613|8612.1|101
1752177000000|2025-07-10 19:50:00|8613.6|8612.7|8613.5|8612.6|8613.9|8613|8613.1|8612.2|114
1752177300000|2025-07-10 19:55:00|8613.4|8612.5|8615.5|8614.6|8615.7|8614.8|8613.2|8612.3|167
1752177600000|2025-07-10 20:00:00|8615.6|8614.7|8615.3|8614.4|8615.9|8615|8614.3|8613.4|176
1752177900000|2025-07-10 20:05:00|8615.4|8614.5|8615.7|8614.8|8616.2|8615.2|8615.3|8614.4|63
1752178200000|2025-07-10 20:10:00|8615.5|8614.6|8614.7|8613.8|8615.7|8614.8|8614.7|8613.7|52
1752178500000|2025-07-10 20:15:00|8614.6|8613.7|8615|8614.1|8616.2|8615.3|8614.4|8613.5|84
1752178800000|2025-07-10 20:20:00|8614.9|8614|8614.2|8612.7|8615.4|8614.5|8613.7|8612.7|40
1752179100000|2025-07-10 20:25:00|8614|8613.1|8613.4|8612.5|8614.7|8613.8|8613.2|8612.3|78
1752179400000|2025-07-10 20:30:00|8613.6|8612.7|8613.3|8612.4|8613.6|8612.7|8612.4|8611.5|66
1752179700000|2025-07-10 20:35:00|8613|8612.1|8613.2|8612.3|8613.6|8612.7|8613|8612.1|15
1752180000000|2025-07-10 20:40:00|8613.3|8612.4|8613.4|8611.9|8613.7|8612.6|8612.7|8611.5|71
1752180300000|2025-07-10 20:45:00|8612.9|8612|8614|8612.5|8614|8612.8|8612.6|8611.6|129
1752180600000|2025-07-10 20:50:00|8614.1|8612.6|8614.6|8613.1|8614.7|8613.2|8613.5|8612|80
1752180900000|2025-07-10 20:55:00|8615|8613.5|8621.7|8613.7|8621.9|8614.3|8615|8612.6|157
1752181200000|2025-07-10 21:00:00|8624.1|8613.2|8625.9|8614|8626.1|8614.2|8624.1|8613.2|8
1752181500000|2025-07-10 21:05:00|8625.4|8613.5|8624|8612.9|8626.3|8615|8623.6|8611.8|112
1752181800000|2025-07-10 21:10:00|8625|8613.1|8619.7|8610.9|8625.9|8614.6|8618.9|8610.5|167
1752182100000|2025-07-10 21:15:00|8619.9|8610.8|8620.2|8612.9|8620.4|8613.4|8616.4|8610.1|136
1752182400000|2025-07-10 21:20:00|8620.3|8612.8|8620|8612.7|8620.8|8612.9|8619.9|8612.3|82
1752182700000|2025-07-10 21:25:00|8620.3|8612.6|8625.2|8613.7|8625.6|8614.1|8620.1|8612|176
1752183000000|2025-07-10 21:30:00|8625.1|8613.3|8623.9|8613.8|8625.1|8614.5|8622.4|8612.6|152
1752183300000|2025-07-10 21:35:00|8624.1|8613.7|8620|8614.5|8624.3|8615.7|8619.8|8613.1|285
1752183600000|2025-07-10 21:40:00|8620.1|8614.6|8620.7|8615.3|8621.5|8616|8619.6|8614.4|325
1752183900000|2025-07-10 21:45:00|8620.8|8615.2|8620.7|8614.7|8620.9|8615.5|8619.3|8614.7|260
1752184200000|2025-07-10 21:50:00|8620.6|8614.8|8620.9|8615.7|8621|8615.8|8619.1|8614.2|338
1752184500000|2025-07-10 21:55:00|8620.6|8615.6|8623.3|8616|8624.5|8616.2|8620|8614.5|318
1752184800000|2025-07-10 22:00:00|8623.4|8615.9|8618|8615.6|8623.6|8616.3|8617.9|8614.1|168
1752185100000|2025-07-10 22:05:00|8617.6|8616.1|8617.2|8615.7|8618|8616.5|8617.2|8615.7|31
1752185400000|2025-07-10 22:10:00|8617.1|8615.6|8617.1|8615.6|8617.3|8615.8|8616.5|8615|71
1752185700000|2025-07-10 22:15:00|8617.2|8615.7|8617.1|8615.6|8617.4|8615.9|8616.5|8615|91
1752186000000|2025-07-10 22:20:00|8617|8615.5|8617.3|8615.8|8617.4|8615.9|8616.7|8615.5|47
1752186300000|2025-07-10 22:25:00|8617.2|8615.7|8617|8616.1|8617.5|8616.2|8616.8|8615.6|58
1752186600000|2025-07-10 22:30:00|8617.3|8615.8|8617.6|8616.1|8617.9|8616.6|8617|8615.8|39
1752186900000|2025-07-10 22:35:00|8617.2|8616.3|8616.9|8616|8617.7|8616.4|8616.6|8615.5|41
1752187200000|2025-07-10 22:40:00|8617|8616.1|8616.7|8615.8|8617.6|8616.3|8616.7|8615.6|44
1752187500000|2025-07-10 22:45:00|8616.6|8615.7|8617|8616.1|8617.3|8616.4|8616.6|8615.5|30
1752187800000|2025-07-10 22:50:00|8617.2|8616.3|8618|8617.1|8618.3|8617.1|8617.1|8616.2|41
1752188100000|2025-07-10 22:55:00|8618.1|8617.2|8617.5|8616.6|8618.4|8617.3|8617.4|8616.3|52
1752188400000|2025-07-10 23:00:00|8617.3|8616.4|8616.7|8615.8|8618.1|8616.9|8616.6|8615.7|70
1752188700000|2025-07-10 23:05:00|8616.8|8615.9|8616.5|8615.6|8617.1|8616.2|8616.5|8615.4|43
1752189000000|2025-07-10 23:10:00|8616.7|8615.8|8616.6|8615.7|8616.9|8616|8616.4|8615.5|30
1752189300000|2025-07-10 23:15:00|8616.7|8615.8|8617.2|8616.3|8617.6|8616.7|8616.5|8615.6|26
1752189600000|2025-07-10 23:20:00|8617.3|8616.4|8617.2|8616.3|8617.5|8616.6|8617.1|8615.9|35
1752189900000|2025-07-10 23:25:00|8617.3|8616.4|8617.4|8615.9|8617.5|8616.4|8616.6|8615.7|36
1752190200000|2025-07-10 23:30:00|8617.5|8616|8617.4|8615.9|8617.5|8616.5|8616.7|8615.6|38
1752190500000|2025-07-10 23:35:00|8617.2|8615.7|8616.4|8615.5|8617.3|8616.3|8616.3|8615.1|32
1752190800000|2025-07-10 23:40:00|8616.5|8615.6|8616.1|8615.2|8616.5|8615.6|8615.8|8614.6|40
1752191100000|2025-07-10 23:45:00|8616|8615.1|8616.6|8615.7|8617.3|8616.4|8616|8615.1|52
1752191400000|2025-07-10 23:50:00|8616.8|8615.9|8617.1|8616.2|8617.5|8616.6|8616.4|8615.3|138
1752191700000|2025-07-10 23:55:00|8616.9|8616|8617.3|8616.4|8618.3|8617.2|8616.8|8615.9|175
1752192000000|2025-07-11 00:00:00|8617.5|8616.6|8617.9|8617|8619.2|8618.3|8617.1|8616.2|250
1752192300000|2025-07-11 00:05:00|8618|8617.1|8617.7|8616.8|8618.6|8617.7|8616.2|8615.3|254
1752192600000|2025-07-11 00:10:00|8617.8|8616.9|8617.7|8616.8|8619.3|8618.4|8617.6|8616.7|147
1752192900000|2025-07-11 00:15:00|8617.9|8617|8615.4|8614.5|8617.9|8617|8615|8614.1|513
1752193200000|2025-07-11 00:20:00|8615.7|8614.8|8617.5|8616.6|8617.7|8616.8|8614.7|8613.5|405
1752193500000|2025-07-11 00:25:00|8617.6|8616.7|8616.3|8615.4|8618.1|8617.2|8616.2|8615.3|280
1752193800000|2025-07-11 00:30:00|8616.4|8615.5|8614.6|8613.7|8617|8615.8|8612.2|8611.3|439
1752194100000|2025-07-11 00:35:00|8614.5|8613.6|8613.6|8612.7|8614.6|8613.7|8611.8|8610.9|295
1752194400000|2025-07-11 00:40:00|8613.7|8612.8|8613.1|8611.6|8614.4|8613.4|8612.5|8611.4|274
1752194700000|2025-07-11 00:45:00|8613.2|8611.7|8610.4|8609.5|8613.6|8612.1|8609.7|8608.6|320
1752195000000|2025-07-11 00:50:00|8610.3|8609.4|8612.1|8611.2|8612.1|8611.2|8609.9|8609|348
1752195300000|2025-07-11 00:55:00|8611.5|8610.6|8613.3|8612.4|8614.4|8613.5|8610.9|8609.6|718
1752195600000|2025-07-11 01:00:00|8613.1|8612.2|8612.4|8611.5|8614.3|8613.4|8612.4|8611.3|341
1752195900000|2025-07-11 01:05:00|8612.5|8611.6|8612.6|8611.7|8614.3|8613.4|8612.1|8611.1|298
1752196200000|2025-07-11 01:10:00|8612.7|8611.8|8612|8611.1|8613.3|8612.4|8611.8|8610.9|228
1752196500000|2025-07-11 01:15:00|8611.8|8610.9|8612.3|8611.4|8612.8|8611.6|8611.5|8610.2|259
1752196800000|2025-07-11 01:20:00|8612.2|8611.3|8612.7|8611.8|8613|8612|8611.8|8610.6|250
1752197100000|2025-07-11 01:25:00|8612.5|8611.6|8611.5|8610.6|8613|8612.1|8611.3|8610.1|254
1752197400000|2025-07-11 01:30:00|8611.4|8610.5|8612|8610.5|8612.6|8611.5|8610.9|8609.9|238
1752197700000|2025-07-11 01:35:00|8611.7|8610.8|8611.8|8610.9|8612.2|8611.1|8611|8609.7|269
1752198000000|2025-07-11 01:40:00|8612|8610.5|8612|8610.5|8612.8|8611.5|8611.2|8610.2|193
1752198300000|2025-07-11 01:45:00|8611.8|8610.3|8611.9|8611|8612.6|8611.6|8611.6|8610.2|205
1752198600000|2025-07-11 01:50:00|8612.2|8610.7|8611.9|8611|8612.8|8611.7|8611.7|8610.5|206
1752198900000|2025-07-11 01:55:00|8611.8|8610.9|8611.1|8610.2|8611.9|8611|8610.4|8609.2|210
1752199200000|2025-07-11 02:00:00|8611.2|8610.3|8610.9|8610|8612|8611.1|8610.6|8609.4|156
1752199500000|2025-07-11 02:05:00|8610.8|8609.9|8611.5|8610.6|8611.6|8610.7|8610.7|8609.6|149
1752199800000|2025-07-11 02:10:00|8611.4|8610.5|8611.4|8610.5|8611.5|8610.6|8610.8|8609.7|139
1752200100000|2025-07-11 02:15:00|8611.3|8610.4|8611.1|8610.2|8611.7|8610.8|8610.8|8609.9|127
1752200400000|2025-07-11 02:20:00|8611.4|8610.5|8610.7|8609.8|8612|8611.1|8610.4|8609.2|154
1752200700000|2025-07-11 02:25:00|8610.8|8609.9|8611.8|8610.9|8612|8611.1|8610.8|8609.9|115
1752201000000|2025-07-11 02:30:00|8611.9|8611|8612.1|8611.2|8612.1|8611.2|8611.3|8610.4|128
1752201300000|2025-07-11 02:35:00|8612|8611.1|8611.4|8610.5|8612.3|8611.4|8611.2|8610.3|82
1752201600000|2025-07-11 02:40:00|8611.3|8610.4|8611.6|8610.7|8611.8|8610.9|8610.5|8609.6|119
1752201900000|2025-07-11 02:45:00|8611.7|8610.8|8611.3|8610.4|8612|8611.1|8611.3|8610.4|83
1752202200000|2025-07-11 02:50:00|8611.4|8610.5|8611.1|8610.2|8611.8|8610.9|8610.8|8609.9|105
1752202500000|2025-07-11 02:55:00|8611.2|8610.3|8611|8610.1|8611.6|8610.7|8610.7|8609.8|98
1752202800000|2025-07-11 03:00:00|8610.9|8610|8611.3|8610.4|8611.5|8610.6|8610.6|8609.7|132
1752203100000|2025-07-11 03:05:00|8611.2|8610.3|8611.9|8611|8612.1|8611.2|8611.2|8610.3|102
1752203400000|2025-07-11 03:10:00|8612|8611.1|8612.1|8611.2|8612.3|8611.4|8611.8|8610.9|76
1752203700000|2025-07-11 03:15:00|8612.2|8611.3|8611.5|8610.6|8612.6|8611.7|8611.5|8610.6|79
1752204000000|2025-07-11 03:20:00|8611.6|8610.7|8611.6|8610.7|8612.5|8611.6|8611.6|8610.7|112
1752204300000|2025-07-11 03:25:00|8611.5|8610.6|8611.9|8611|8612.2|8611.3|8610.8|8609.9|129
1752204600000|2025-07-11 03:30:00|8612|8611.1|8613.1|8612.2|8613.2|8612.3|8611.6|8610.7|85
1752204900000|2025-07-11 03:35:00|8613|8612.1|8612.9|8612|8613.5|8612.6|8612.8|8611.9|65
1752205200000|2025-07-11 03:40:00|8612.8|8611.9|8613.4|8612.5|8613.6|8612.7|8612.8|8611.9|73
1752205500000|2025-07-11 03:45:00|8613.3|8612.4|8612.8|8611.9|8613.4|8612.5|8612.7|8611.8|64
1752205800000|2025-07-11 03:50:00|8612.9|8612|8612.9|8612|8613.1|8612.2|8612.4|8611.5|84
1752206100000|2025-07-11 03:55:00|8612.8|8611.9|8612|8611.1|8613|8612.1|8611.7|8610.8|90
1752206400000|2025-07-11 04:00:00|8611.9|8611|8612.2|8611.3|8612.3|8611.4|8611.3|8610.4|88
1752206700000|2025-07-11 04:05:00|8612.1|8611.2|8613|8611.5|8613|8612.1|8612.1|8611.2|71
1752207000000|2025-07-11 04:10:00|8612.6|8611.7|8612.6|8611.7|8613.1|8612.2|8612.4|8611.4|88
1752207300000|2025-07-11 04:15:00|8612.5|8611.6|8612.4|8611.5|8613.4|8612.2|8612.4|8611.2|104
1752207600000|2025-07-11 04:20:00|8612.5|8611.6|8612.9|8612|8613.4|8612.5|8612.4|8611.2|123
1752207900000|2025-07-11 04:25:00|8613|8612.1|8613.2|8612.3|8613.5|8612.5|8612.8|8611.9|103
1752208200000|2025-07-11 04:30:00|8613.3|8612.4|8613.2|8612.3|8613.7|8612.8|8612.8|8611.6|135
1752208500000|2025-07-11 04:35:00|8613.4|8612.5|8612.5|8611.6|8613.7|8612.8|8612.4|8611.5|94
1752208800000|2025-07-11 04:40:00|8612.4|8611.5|8612.2|8611.3|8612.7|8611.8|8612.1|8611.2|85
1752209100000|2025-07-11 04:45:00|8612.3|8611.4|8612.7|8611.8|8613|8612.1|8612|8610.9|76
1752209400000|2025-07-11 04:50:00|8612.8|8611.9|8613.5|8612|8613.7|8612.6|8612.6|8611.5|93
1752209700000|2025-07-11 04:55:00|8613.3|8611.8|8613.7|8612.8|8614.2|8613|8612.9|8611.8|95
1752210000000|2025-07-11 05:00:00|8613.8|8612.9|8613.5|8612.6|8613.9|8613|8613.1|8611.8|125
1752210300000|2025-07-11 05:05:00|8613.4|8612.5|8613.8|8612.9|8614|8613|8613.2|8612.2|111
1752210600000|2025-07-11 05:10:00|8613.9|8613|8614.5|8613.6|8615|8613.8|8613.6|8612.7|97
1752210900000|2025-07-11 05:15:00|8614.4|8613.5|8614.9|8614|8615.3|8614.4|8614.4|8613.5|108
1752211200000|2025-07-11 05:20:00|8614.6|8613.7|8614.5|8613.6|8615.3|8614.4|8614.4|8613.5|106
1752211500000|2025-07-11 05:25:00|8614.6|8613.7|8614.2|8613.3|8614.9|8614|8614|8613.1|71
1752211800000|2025-07-11 05:30:00|8614.1|8613.2|8614.5|8613.6|8614.6|8613.7|8614|8613.1|76
1752212100000|2025-07-11 05:35:00|8614.7|8613.8|8615|8614.1|8615.3|8614.1|8613.9|8613|132
1752212400000|2025-07-11 05:40:00|8614.9|8614|8613.6|8612.7|8615.1|8614.2|8613.5|8612.6|111
1752212700000|2025-07-11 05:45:00|8613.7|8612.8|8613.1|8612.2|8613.7|8612.8|8612.9|8612|75
1752213000000|2025-07-11 05:50:00|8613.3|8612.4|8612.3|8610.8|8613.4|8612.5|8612|8610.7|106
1752213300000|2025-07-11 05:55:00|8612.4|8610.9|8612.2|8609.5|8612.5|8611.1|8610.7|8609.5|133
1752213600000|2025-07-11 06:00:00|8613.2|8609.6|8619.5|8618.6|8619.8|8618.9|8613.1|8609.6|428
1752213900000|2025-07-11 06:05:00|8619.6|8618.7|8621.2|8620.3|8621.6|8620.7|8619.2|8618|259
1752214200000|2025-07-11 06:10:00|8621.1|8620.2|8623.2|8622.3|8624|8623.1|8620.2|8619|277
1752214500000|2025-07-11 06:15:00|8623.4|8622.5|8622.9|8622|8623.8|8622.9|8621.5|8620.4|184
1752214800000|2025-07-11 06:20:00|8623|8622.1|8622.8|8621.9|8624.1|8623.2|8622|8621.1|194
1752215100000|2025-07-11 06:25:00|8622.9|8622|8625|8624.1|8625.9|8625|8622.9|8622|206
1752215400000|2025-07-11 06:30:00|8625.1|8624.2|8624.8|8623.3|8626.2|8625.3|8624.2|8623.2|198
1752215700000|2025-07-11 06:35:00|8624.7|8623.2|8624.6|8623.7|8625.7|8624.8|8623.3|8622.4|179
1752216000000|2025-07-11 06:40:00|8624.7|8623.8|8628.2|8626.7|8628.8|8627.4|8624.7|8623.8|221
1752216300000|2025-07-11 06:45:00|8628.1|8626.6|8628.2|8627.3|8629|8628.1|8627.4|8626.2|207
1752216600000|2025-07-11 06:50:00|8628.3|8627.4|8628.5|8627.6|8628.9|8628|8627.4|8626.4|214
1752216900000|2025-07-11 06:55:00|8628.4|8627.5|8626.7|8625.8|8629.3|8628.4|8626.6|8625.7|227
1752217200000|2025-07-11 07:00:00|8627|8626.1|8627.8|8626.9|8628.1|8627.2|8626.6|8625.7|223
1752217500000|2025-07-11 07:05:00|8627.9|8627|8630.1|8629.2|8630.4|8629.5|8627.8|8626.9|183
1752217800000|2025-07-11 07:10:00|8630.2|8629.3|8631.9|8631|8632|8631.1|8629.2|8628.3|204
1752218100000|2025-07-11 07:15:00|8632.1|8631.2|8632.1|8630.6|8633.2|8632.1|8630.9|8629.6|277
1752218400000|2025-07-11 07:20:00|8632.2|8630.7|8629.8|8628.9|8632.2|8630.9|8629.3|8628.4|177
1752218700000|2025-07-11 07:25:00|8629.7|8628.8|8629.7|8628.8|8629.9|8629|8628.8|8627.9|168
1752219000000|2025-07-11 07:30:00|8629.6|8628.7|8627.8|8626.9|8629.7|8628.8|8627.6|8626.7|195
1752219300000|2025-07-11 07:35:00|8627.7|8626.8|8627|8626.1|8628.1|8626.9|8626|8625.1|161
1752219600000|2025-07-11 07:40:00|8626.9|8626|8626.7|8625.8|8627.9|8626.7|8625.7|8624.8|165
1752219900000|2025-07-11 07:45:00|8626.5|8625.6|8629.2|8628.3|8629.5|8628.3|8626.3|8625.4|143
1752220200000|2025-07-11 07:50:00|8629.1|8628.2|8629.9|8629|8630.1|8629.2|8627.8|8626.9|167
1752220500000|2025-07-11 07:55:00|8629.8|8628.9|8632.5|8631.6|8632.5|8631.6|8629.5|8628.6|227
1752220800000|2025-07-11 08:00:00|8632.8|8631.9|8632.2|8631.3|8633.2|8632.3|8631.7|8630.8|244
1752221100000|2025-07-11 08:05:00|8632.3|8631.4|8635|8634.1|8635.2|8634.3|8632.1|8631.2|186
1752221400000|2025-07-11 08:10:00|8635.1|8634.2|8634.9|8634|8636.2|8635.3|8634.2|8633.3|199
1752221700000|2025-07-11 08:15:00|8635|8634.1|8634.1|8633.2|8635|8634.1|8633.4|8632.5|137
1752222000000|2025-07-11 08:20:00|8634.2|8633.3|8629.4|8628.5|8635|8634.1|8629.4|8628.5|152
1752222300000|2025-07-11 08:25:00|8629.3|8628.4|8630.7|8629.8|8631|8630.1|8628.9|8628|140
1752222600000|2025-07-11 08:30:00|8631.1|8630.2|8635.5|8634.6|8635.9|8635|8631.1|8630.2|165
1752222900000|2025-07-11 08:35:00|8635.6|8634.7|8635.1|8634.2|8636.5|8635.6|8634.2|8633.3|133
1752223200000|2025-07-11 08:40:00|8635.2|8634.3|8635.6|8634.7|8635.9|8635|8634.8|8633.9|135
1752223500000|2025-07-11 08:45:00|8635.3|8634.4|8636.3|8635.4|8636.7|8635.8|8634.5|8633.6|178
1752223800000|2025-07-11 08:50:00|8636.4|8635.5|8633.3|8632.4|8636.8|8635.9|8632.4|8631.5|180
1752224100000|2025-07-11 08:55:00|8633.4|8632.5|8631.3|8630.4|8633.8|8632.9|8631.3|8630.4|205
1752224400000|2025-07-11 09:00:00|8631.2|8630.3|8631.8|8630.9|8633.6|8632.7|8630.6|8629.7|197
1752224700000|2025-07-11 09:05:00|8631.7|8630.8|8630.8|8629.9|8632.4|8631.5|8630.7|8629.8|118
1752225000000|2025-07-11 09:10:00|8631|8630.1|8631.3|8630.4|8631.4|8630.5|8629.5|8628.6|148
1752225300000|2025-07-11 09:15:00|8631.1|8630.2|8630.5|8629.6|8632.1|8631.2|8630.4|8629.5|139
1752225600000|2025-07-11 09:20:00|8630.6|8629.7|8628.8|8627.9|8631|8630.1|8628.7|8627.8|136
1752225900000|2025-07-11 09:25:00|8628.9|8628|8627.1|8626.2|8629.2|8628.3|8626.1|8625.2|145
1752226200000|2025-07-11 09:30:00|8626.8|8625.9|8627.3|8626.4|8627.8|8626.9|8625.7|8624.8|135
1752226500000|2025-07-11 09:35:00|8627.4|8626.5|8627.4|8626.5|8627.9|8627|8626.6|8625.7|146
1752226800000|2025-07-11 09:40:00|8627.5|8626.6|8628.3|8627.4|8628.5|8627.6|8626|8625.1|201
1752227100000|2025-07-11 09:45:00|8628.2|8627.3|8631.9|8631|8632.1|8631.2|8628|8627.1|147
1752227400000|2025-07-11 09:50:00|8632.1|8631.2|8634.2|8633.3|8634.8|8633.8|8632|8631.1|182
1752227700000|2025-07-11 09:55:00|8634.3|8633.4|8635.8|8634.9|8636|8635.1|8634|8633|176
1752228000000|2025-07-11 10:00:00|8636.1|8635.2|8633.8|8632.9|8636.5|8635.6|8633.8|8632.9|189
1752228300000|2025-07-11 10:05:00|8633.9|8633|8631.8|8630.9|8634.2|8633.3|8631.2|8630.3|136
1752228600000|2025-07-11 10:10:00|8631.9|8631|8632.2|8631.3|8632.9|8632|8631.4|8630.5|134
1752228900000|2025-07-11 10:15:00|8632.3|8631.4|8634.8|8633.9|8634.8|8633.9|8631.9|8631|154
1752229200000|2025-07-11 10:20:00|8634.7|8633.8|8635.4|8634.5|8636.1|8635.2|8634.4|8633.5|167
1752229500000|2025-07-11 10:25:00|8635.5|8634.6|8635.6|8634.7|8636.3|8635.4|8635.2|8634.3|128
1752229800000|2025-07-11 10:30:00|8635.5|8634.6|8634|8633.1|8635.9|8635|8634|8633.1|158
1752230100000|2025-07-11 10:35:00|8634.1|8633.2|8634.1|8633.2|8634.8|8633.9|8633.6|8632.7|113
1752230400000|2025-07-11 10:40:00|8634.2|8633.3|8635.4|8634.5|8635.5|8634.6|8633.6|8632.7|120
1752230700000|2025-07-11 10:45:00|8635.3|8634.4|8636.3|8635.4|8636.4|8635.5|8635.3|8634.4|129
1752231000000|2025-07-11 10:50:00|8636.2|8635.3|8636.5|8635.6|8638.6|8637.7|8636.2|8635.3|177
1752231300000|2025-07-11 10:55:00|8636.4|8635.5|8642.7|8641.8|8643.2|8642.3|8636.3|8635.4|341
1752231600000|2025-07-11 11:00:00|8642.5|8641.6|8645.1|8644.2|8646.5|8645.6|8642.4|8641.5|360
1752231900000|2025-07-11 11:05:00|8645.2|8644.3|8645.7|8644.8|8646.9|8646|8644.9|8644|205
1752232200000|2025-07-11 11:10:00|8645.8|8644.9|8641.9|8641|8646.8|8645.9|8641.9|8641|205
1752232500000|2025-07-11 11:15:00|8641.8|8640.9|8640.7|8639.8|8642.2|8641.3|8640.5|8639.6|161
1752232800000|2025-07-11 11:20:00|8640.8|8639.9|8643.3|8642.4|8643.8|8642.8|8639.8|8638.9|123
1752233100000|2025-07-11 11:25:00|8643.4|8642.5|8646.1|8645.2|8647.1|8646|8642.5|8641.5|255
1752233400000|2025-07-11 11:30:00|8646.2|8645.3|8652.9|8652|8652.9|8652|8645.7|8644.8|305
1752233700000|2025-07-11 11:35:00|8652.8|8651.9|8651.6|8650.7|8653.4|8652.5|8650.4|8649.5|174
1752234000000|2025-07-11 11:40:00|8651.4|8650.5|8652.4|8651.5|8652.6|8651.7|8649.6|8648.4|179
1752234300000|2025-07-11 11:45:00|8652.3|8651.4|8654.9|8654|8656.1|8655.2|8652.3|8651.4|176
1752234600000|2025-07-11 11:50:00|8654.8|8653.9|8653.7|8652.8|8656.3|8655.4|8653.5|8652.6|190
1752234900000|2025-07-11 11:55:00|8653.6|8652.7|8656.2|8655.3|8658.8|8657.9|8653.6|8652.7|376
1752235200000|2025-07-11 12:00:00|8656.1|8655.2|8656.8|8655.9|8658.3|8657.4|8655.6|8654.7|229
1752235500000|2025-07-11 12:05:00|8656.7|8655.8|8657|8656.1|8657.4|8656.5|8655.4|8654.5|212
1752235800000|2025-07-11 12:10:00|8656.8|8655.9|8653.4|8652.5|8657|8656.1|8652.8|8651.9|203
1752236100000|2025-07-11 12:15:00|8653.3|8652.4|8652.8|8651.9|8653.7|8652.8|8652.3|8651.4|147
1752236400000|2025-07-11 12:20:00|8653.2|8652.3|8656|8655.1|8656.1|8655.2|8653|8652.1|178
1752236700000|2025-07-11 12:25:00|8656.1|8655.2|8658.9|8658|8659.2|8658.3|8655.9|8655|142
1752237000000|2025-07-11 12:30:00|8659.2|8658.3|8659.9|8659|8660.1|8659.2|8657.1|8656.2|299
1752237300000|2025-07-11 12:35:00|8660|8659.1|8658.7|8657.8|8660.8|8659.9|8658.7|8657.5|275
1752237600000|2025-07-11 12:40:00|8658.8|8657.9|8655.4|8654.5|8658.9|8658|8655.4|8654.2|185
1752237900000|2025-07-11 12:45:00|8655.5|8654.6|8654.6|8653.7|8656.1|8655.2|8653.8|8652.7|271
1752238200000|2025-07-11 12:50:00|8654.7|8653.8|8653.9|8653|8655.9|8655|8653.2|8652.3|248
1752238500000|2025-07-11 12:55:00|8654|8653.1|8655.8|8654.9|8656|8655.1|8652.9|8652|199
1752238800000|2025-07-11 13:00:00|8655.9|8655|8654.6|8653.7|8657.4|8656.5|8654.5|8653.6|271
1752239100000|2025-07-11 13:05:00|8654.5|8653.6|8655.2|8654.3|8655.8|8654.9|8654.4|8653.5|172
1752239400000|2025-07-11 13:10:00|8655.3|8654.4|8655.8|8654.9|8656|8655.1|8654.7|8653.8|193
1752239700000|2025-07-11 13:15:00|8655.7|8654.8|8653.9|8653|8656.5|8655.6|8653.8|8652.9|181
1752240000000|2025-07-11 13:20:00|8654|8653.1|8654.1|8653.2|8654.3|8653.4|8651.6|8650.7|207
1752240300000|2025-07-11 13:25:00|8654.3|8653.4|8656.1|8655.2|8657.3|8656.4|8653.6|8652.7|230
1752240600000|2025-07-11 13:30:00|8656|8655.1|8656.2|8655.3|8657.3|8656.4|8654.7|8653.8|313
1752240900000|2025-07-11 13:35:00|8656.3|8655.4|8659.8|8658.9|8660.8|8659.9|8655.9|8655|343
1752241200000|2025-07-11 13:40:00|8659.7|8658.8|8659.9|8659|8666.2|8665.3|8659.2|8658.3|511
1752241500000|2025-07-11 13:45:00|8659.8|8658.9|8660.6|8659.7|8662.6|8661.7|8659.6|8658.7|299
1752241800000|2025-07-11 13:50:00|8660.7|8659.8|8665.7|8664.8|8667.2|8666.3|8660.7|8659.8|378
1752242100000|2025-07-11 13:55:00|8665.9|8665|8661.9|8661|8666.3|8665.4|8661.8|8660.9|353
1752242400000|2025-07-11 14:00:00|8661.8|8660.9|8665|8664.1|8665|8664.1|8661.1|8660.2|329
1752242700000|2025-07-11 14:05:00|8664.8|8663.9|8666.2|8665.3|8667.5|8666.6|8664.3|8663.4|263
1752243000000|2025-07-11 14:10:00|8666.3|8665.4|8662|8661.1|8667.5|8666.6|8662|8661.1|309
1752243300000|2025-07-11 14:15:00|8661.9|8661|8661.5|8660.6|8662.1|8661|8659.9|8659|366
1752243600000|2025-07-11 14:20:00|8661.6|8660.7|8659.1|8658.2|8661.8|8660.9|8658.9|8658|321
1752243900000|2025-07-11 14:25:00|8659.2|8658.3|8660.8|8659.9|8660.8|8659.9|8658.6|8657.7|236
1752244200000|2025-07-11 14:30:00|8660.7|8659.8|8663|8662.1|8663.3|8662.3|8660|8659.1|313
1752244500000|2025-07-11 14:35:00|8662.9|8662|8661.4|8660.5|8663.5|8662.6|8659.6|8658.7|238
1752244800000|2025-07-11 14:40:00|8661.3|8660.4|8657.4|8656.5|8662|8661.1|8657.3|8656.4|224
1752245100000|2025-07-11 14:45:00|8657.2|8656.3|8657.6|8656.7|8659.3|8658.4|8656.9|8656|239
1752245400000|2025-07-11 14:50:00|8657.7|8656.8|8660.3|8659.4|8661|8660.1|8656.7|8655.8|272
1752245700000|2025-07-11 14:55:00|8660.1|8659.2|8658.2|8657.3|8661.2|8660.1|8656.9|8656|333
1752246000000|2025-07-11 15:00:00|8657.9|8657|8657|8656.1|8660.6|8659.7|8656.7|8655.8|388
1752246300000|2025-07-11 15:05:00|8657.1|8656.2|8658.7|8657.8|8658.9|8658|8656.9|8656|213
1752246600000|2025-07-11 15:10:00|8658.9|8658|8657.4|8656.5|8658.9|8658|8656.6|8655.7|186
1752246900000|2025-07-11 15:15:00|8657.5|8656.6|8655.8|8654.9|8658.5|8657.6|8655.6|8654.7|181
1752247200000|2025-07-11 15:20:00|8655.9|8655|8660|8658.5|8660.4|8659|8655.7|8654.8|310
1752247500000|2025-07-11 15:25:00|8660.3|8658.8|8664.2|8663.3|8664.5|8663.6|8659.8|8658.3|251
1752247800000|2025-07-11 15:30:00|8664.1|8663.2|8664.2|8663.3|8665.8|8664.9|8664|8663.1|265
1752248100000|2025-07-11 15:35:00|8664.3|8663.4|8663.9|8663|8664.6|8663.7|8662.8|8661.9|224
1752248400000|2025-07-11 15:40:00|8664|8663.1|8666|8665.1|8666.6|8665.7|8663.1|8662.2|264
1752248700000|2025-07-11 15:45:00|8665.9|8665|8666|8665.1|8666.5|8665.6|8664.9|8663.8|173
1752249000000|2025-07-11 15:50:00|8665.8|8664.9|8662.3|8661.4|8666|8665.1|8662.3|8661.4|197
1752249300000|2025-07-11 15:55:00|8662.2|8661.3|8662.7|8661.8|8663.2|8662.3|8661.7|8660.8|200
1752249600000|2025-07-11 16:00:00|8663|8662.1|8663.1|8662.2|8664|8663.1|8661.4|8660.5|255
1752249900000|2025-07-11 16:05:00|8663.2|8662.3|8662.8|8661.9|8664.1|8663.2|8662.6|8661.7|172
1752250200000|2025-07-11 16:10:00|8662.7|8661.8|8664.1|8663.2|8664.4|8663.5|8662.5|8661.6|190
1752250500000|2025-07-11 16:15:00|8663.9|8663|8661.5|8660.6|8664|8663.1|8661.1|8660.2|182
1752250800000|2025-07-11 16:20:00|8661.4|8660.5|8658.8|8657.9|8661.9|8661|8657.7|8656.8|241
1752251100000|2025-07-11 16:25:00|8659.1|8658.2|8659.1|8658.2|8659.4|8658.5|8657.2|8656.3|221
1752251400000|2025-07-11 16:30:00|8659|8658.1|8659.1|8658.2|8659.6|8658.7|8657.2|8656.3|180
1752251700000|2025-07-11 16:35:00|8659|8658.1|8657.1|8656.2|8660.1|8659.2|8657.1|8656.1|165
1752252000000|2025-07-11 16:40:00|8657|8656.1|8656.5|8655.6|8657.3|8656.4|8655.1|8654.2|169
1752252300000|2025-07-11 16:45:00|8656.7|8655.8|8656.7|8655.8|8658|8657.1|8655.1|8654|194
1752252600000|2025-07-11 16:50:00|8656.6|8655.7|8655.3|8654.4|8657|8656.1|8654.5|8653.6|191
1752252900000|2025-07-11 16:55:00|8655.6|8654.7|8656.6|8655.7|8656.8|8655.9|8654.3|8653.4|208
1752253200000|2025-07-11 17:00:00|8656.5|8655.6|8653.7|8652.8|8656.9|8656|8653.6|8652.7|153
1752253500000|2025-07-11 17:05:00|8653.8|8652.9|8653.7|8652.8|8653.8|8652.9|8651.9|8651|112
1752253800000|2025-07-11 17:10:00|8653.6|8652.7|8653.6|8652.7|8654.3|8653.4|8653.2|8652.3|94
1752254100000|2025-07-11 17:15:00|8653.5|8652.6|8653.4|8652.5|8653.6|8652.7|8652.8|8651.9|68
1752254400000|2025-07-11 17:20:00|8653.3|8652.4|8652.3|8651.4|8653.9|8653|8652|8651.1|102
1752254700000|2025-07-11 17:25:00|8652.4|8651.5|8653.5|8652|8653.6|8652.3|8652|8651|156
1752255000000|2025-07-11 17:30:00|8653.4|8651.9|8653.1|8652.2|8654.1|8652.9|8653.1|8651.9|187
1752255300000|2025-07-11 17:35:00|8653.4|8651.9|8653.3|8651.8|8654.2|8653.3|8652.5|8651.4|134
1752255600000|2025-07-11 17:40:00|8653.4|8651.9|8654.4|8653.5|8654.7|8653.5|8653|8651.7|139
1752255900000|2025-07-11 17:45:00|8654.5|8653|8652.8|8651.9|8654.8|8653.6|8652.4|8651.2|132
1752256200000|2025-07-11 17:50:00|8652.9|8652|8653.7|8652.8|8653.9|8653|8652.3|8651.4|122
1752256500000|2025-07-11 17:55:00|8653.6|8652.7|8653.6|8652.7|8654.3|8653.4|8653.2|8652.3|129
1752256800000|2025-07-11 18:00:00|8653.5|8652.6|8652.6|8651.7|8653.5|8652.6|8652.5|8651.6|132
1752257100000|2025-07-11 18:05:00|8652.5|8651.6|8652.1|8651.2|8653.2|8652.3|8651.2|8649.8|114
1752257400000|2025-07-11 18:10:00|8651.9|8651|8652.7|8651.8|8652.7|8651.8|8651.6|8650.6|113
1752257700000|2025-07-11 18:15:00|8652.8|8651.9|8652.7|8651.8|8652.9|8652|8652.3|8651.2|119
1752258000000|2025-07-11 18:20:00|8652.8|8651.9|8653.7|8652.2|8653.7|8652.6|8652.2|8651.3|79
1752258300000|2025-07-11 18:25:00|8653.3|8652.4|8652.6|8651.7|8653.7|8652.6|8652.1|8651.2|99
1752258600000|2025-07-11 18:30:00|8652.5|8651.6|8652|8651.1|8652.5|8651.6|8651.5|8650.6|98
1752258900000|2025-07-11 18:35:00|8652.1|8651.2|8652.7|8651.8|8653|8652.1|8651.8|8650.9|91
1752259200000|2025-07-11 18:40:00|8652.6|8651.7|8651.7|8650.8|8652.7|8651.8|8651.7|8650.8|112
1752259500000|2025-07-11 18:45:00|8651.8|8650.9|8651.8|8650.9|8652.8|8651.6|8651.5|8650.5|73
1752259800000|2025-07-11 18:50:00|8652.1|8650.6|8652.5|8651.6|8652.9|8651.9|8651.7|8650.6|109
1752260100000|2025-07-11 18:55:00|8652.6|8651.7|8652.7|8651.8|8653.5|8652.6|8652.1|8651|158
1752260400000|2025-07-11 19:00:00|8653|8652.1|8653.9|8653|8654|8653.1|8652.8|8651.9|157
1752260700000|2025-07-11 19:05:00|8654|8653.1|8655|8654.1|8655.5|8654.6|8653.7|8652.8|137
1752261000000|2025-07-11 19:10:00|8655.2|8654.3|8654.6|8653.7|8655.6|8654.5|8654.3|8653.4|124
1752261300000|2025-07-11 19:15:00|8654.5|8653.6|8655.6|8654.7|8655.9|8655|8654.4|8653.5|114
1752261600000|2025-07-11 19:20:00|8655.8|8654.9|8656.6|8655.1|8656.7|8655.4|8655.5|8654.6|140
1752261900000|2025-07-11 19:25:00|8656.3|8654.8|8656.3|8655.4|8656.7|8655.5|8655.5|8654.4|109
1752262200000|2025-07-11 19:30:00|8656.7|8655.2|8656.9|8656|8657.4|8656.5|8656.1|8655|156
1752262500000|2025-07-11 19:35:00|8656.8|8655.9|8657.2|8656.3|8657.4|8656.5|8656.7|8655.8|100
1752262800000|2025-07-11 19:40:00|8657.1|8656.2|8658.3|8657.4|8658.3|8657.4|8656.9|8656|100
1752263100000|2025-07-11 19:45:00|8658.4|8657.5|8658.6|8657.7|8658.8|8657.9|8657.9|8657|108
1752263400000|2025-07-11 19:50:00|8658.5|8657.6|8660|8659.1|8660.3|8659.4|8658.2|8657.3|111
1752263700000|2025-07-11 19:55:00|8659.9|8659|8659.9|8659|8661.1|8660|8659.2|8658.3|141
1752264000000|2025-07-11 20:00:00|8660.1|8659.2|8660.1|8658.6|8660.4|8659.5|8659.4|8658.1|206
1752264300000|2025-07-11 20:05:00|8660.2|8658.7|8661.8|8660.3|8661.9|8660.4|8659.9|8658.4|116
1752264600000|2025-07-11 20:10:00|8661.4|8659.9|8660.6|8659.1|8661.6|8660.1|8660.6|8659.1|110
1752264900000|2025-07-11 20:15:00|8660.5|8659|8661.7|8660.2|8661.8|8660.3|8660.1|8658.6|91
1752265200000|2025-07-11 20:20:00|8661.5|8660|8662|8660.5|8662.4|8660.9|8661.3|8659.8|98
1752265500000|2025-07-11 20:25:00|8661.9|8660.4|8661.4|8659.9|8662.4|8660.9|8661.3|8659.8|100
1752265800000|2025-07-11 20:30:00|8661.5|8660|8662.7|8661.2|8662.9|8661.4|8660.5|8659.1|151
1752266100000|2025-07-11 20:35:00|8662.8|8661.3|8663.8|8662.3|8664.3|8662.8|8662.6|8661.1|124
1752266400000|2025-07-11 20:40:00|8663.9|8662.4|8664.6|8663.1|8665.5|8664|8663.7|8662.2|145
1752266700000|2025-07-11 20:45:00|8664.9|8663.4|8665|8663.5|8665.3|8663.8|8663.2|8661.7|399
1752267000000|2025-07-11 20:50:00|8665.1|8663.6|8666|8664.5|8666.4|8664.9|8663.7|8662.2|267
1752267300000|2025-07-11 20:55:00|8666.4|8664|8670.6|8658.7|8672.2|8664.5|8664.4|8657.5|378
1752436800000|2025-07-13 20:00:00|8672.6|8656.6|8672.6|8656.6|8672.6|8656.6|8672.6|8656.6|1
1752439500000|2025-07-13 20:45:00|8659|8641.5|8659|8641.5|8659|8641.5|8659|8641.5|1
1752439800000|2025-07-13 20:50:00|8656.9|8641.2|8661.8|8645.7|8661.8|8645.7|8654.9|8641.2|16
1752440100000|2025-07-13 20:55:00|8662.3|8645.3|8661.9|8640|8663.2|8645.3|8660.1|8639|22
1752440400000|2025-07-13 21:00:00|8661.7|8639.8|8660.3|8638.4|8662.8|8640.9|8658.1|8636.2|29
1752440700000|2025-07-13 21:05:00|8660.5|8638.6|8659.4|8638.8|8661.6|8640.1|8656.6|8637.2|36
1752441000000|2025-07-13 21:10:00|8659.3|8638.9|8656.5|8649.1|8659.3|8650.6|8654.5|8638.9|63
1752441300000|2025-07-13 21:15:00|8656.6|8649.2|8653.8|8646.4|8659.4|8649.6|8652.9|8641.9|74
1752441600000|2025-07-13 21:20:00|8653.3|8645.9|8654.7|8647.3|8655|8647.6|8652.7|8645.3|38
1752441900000|2025-07-13 21:25:00|8654.8|8647.4|8653.7|8640.5|8655.8|8647.7|8652.3|8639.8|49
1752442200000|2025-07-13 21:30:00|8653.6|8640.6|8653.5|8640.4|8654.9|8645.5|8650.3|8637.7|95
1752442500000|2025-07-13 21:35:00|8653.6|8640.3|8650.3|8640.4|8653.7|8644.1|8649.5|8636.9|69
1752442800000|2025-07-13 21:40:00|8650.1|8640.5|8654.8|8646.6|8657.3|8651.6|8648.1|8639.6|122
1752443100000|2025-07-13 21:45:00|8654.7|8646.3|8654.6|8645.5|8654.7|8646.3|8653.5|8644.5|72
1752443400000|2025-07-13 21:50:00|8654.3|8645.8|8654.4|8645.9|8655.7|8652.5|8652.3|8645.7|34
1752443700000|2025-07-13 21:55:00|8654.5|8645.8|8653.8|8645.5|8655.4|8651.1|8651.9|8643|77
1752444000000|2025-07-13 22:00:00|8654|8645.4|8658.4|8656|8660|8657.6|8654|8642.6|308
1752444300000|2025-07-13 22:05:00|8657.7|8656.2|8656.2|8653.9|8658.6|8657.1|8655.7|8653.4|233
1752444600000|2025-07-13 22:10:00|8656.6|8654|8653.9|8652.4|8657.4|8655.7|8651.3|8649.8|262
1752444900000|2025-07-13 22:15:00|8653.8|8652.3|8655.9|8654.4|8656.6|8654.9|8653.4|8651.9|373
1752445200000|2025-07-13 22:20:00|8656.1|8654.6|8653.3|8650.9|8656.2|8654.6|8652.7|8650.4|413
1752445500000|2025-07-13 22:25:00|8653.2|8651|8653.1|8651.6|8653.4|8651.7|8651.9|8650.4|170
1752445800000|2025-07-13 22:30:00|8652.9|8651.4|8652.4|8650.9|8652.9|8651.4|8650.7|8649.2|181
1752446100000|2025-07-13 22:35:00|8652.5|8651|8652.7|8651.2|8653.3|8651.8|8651.7|8650.6|188
1752446400000|2025-07-13 22:40:00|8652.6|8651.1|8651.5|8650.6|8652.9|8651.4|8651.5|8650.2|106
1752446700000|2025-07-13 22:45:00|8651.6|8650.7|8652|8650.5|8652.6|8651.3|8651.6|8650.5|129
1752447000000|2025-07-13 22:50:00|8651.7|8650.8|8652.3|8651.4|8652.8|8651.8|8651.6|8650.6|154
1752447300000|2025-07-13 22:55:00|8652.4|8651.5|8650.9|8650|8652.8|8651.5|8650.7|8649.8|165
1752447600000|2025-07-13 23:00:00|8651.1|8649.6|8651.1|8650.2|8651.4|8650.2|8650.1|8648.9|158
1752447900000|2025-07-13 23:05:00|8651.2|8650.3|8652.9|8652|8653.1|8652.2|8650.6|8649.6|124
1752448200000|2025-07-13 23:10:00|8652.8|8651.9|8653.7|8652.2|8654|8652.9|8652.5|8651.3|147
1752448500000|2025-07-13 23:15:00|8653.4|8652.5|8654.5|8653.6|8654.5|8653.6|8653.3|8652.2|109
1752448800000|2025-07-13 23:20:00|8654.8|8653.9|8655.3|8654.4|8655.9|8655|8654.7|8653.5|142
1752449100000|2025-07-13 23:25:00|8655.4|8654.5|8656.3|8655.4|8657|8656|8655.3|8654.4|135
1752449400000|2025-07-13 23:30:00|8656.4|8655.5|8656|8654.5|8657.4|8656|8655.3|8654.2|167
1752449700000|2025-07-13 23:35:00|8656.1|8654.6|8655.5|8654.6|8656.1|8655.1|8654.8|8653.8|144
1752450000000|2025-07-13 23:40:00|8655.4|8654.5|8656.2|8655.3|8656.8|8655.6|8655.2|8654.2|164
1752450300000|2025-07-13 23:45:00|8656.3|8655.4|8656.5|8655.6|8657.1|8656|8656.1|8655|118
1752450600000|2025-07-13 23:50:00|8656.4|8655.5|8657.1|8656.2|8657.7|8656.5|8655.8|8654.9|134
1752450900000|2025-07-13 23:55:00|8657|8656.1|8657.2|8656.3|8658|8657.1|8657|8656.1|160
1752451200000|2025-07-14 00:00:00|8657.1|8656.2|8657.8|8656.3|8657.8|8656.7|8655.9|8654.9|378
1752451500000|2025-07-14 00:05:00|8657.3|8656.4|8658.6|8657.7|8659.1|8658.2|8657|8655.8|212
1752451800000|2025-07-14 00:10:00|8658.7|8657.8|8657.7|8656.8|8658.9|8657.9|8657.6|8656.6|133
1752452100000|2025-07-14 00:15:00|8657.6|8656.7|8657.7|8656.8|8658.2|8657|8657.1|8656.2|204
1752452400000|2025-07-14 00:20:00|8657.6|8656.7|8655.9|8655|8657.9|8657|8655.8|8654.9|135
1752452700000|2025-07-14 00:25:00|8655.7|8654.8|8655.4|8654.5|8656.4|8655.2|8655.4|8654.5|94
1752453000000|2025-07-14 00:30:00|8655.5|8654.6|8655.8|8654.9|8656.2|8655.3|8655.2|8654.3|128
1752453300000|2025-07-14 00:35:00|8655.7|8654.8|8655.5|8654.6|8656.3|8655.4|8655.3|8654.4|98
1752453600000|2025-07-14 00:40:00|8655.6|8654.7|8655.9|8655|8656.4|8655.5|8654.6|8653.7|144
1752453900000|2025-07-14 00:45:00|8656|8655.1|8658.9|8658|8658.9|8658|8656|8655.1|149
1752454200000|2025-07-14 00:50:00|8659|8658.1|8661.5|8660.6|8661.8|8660.9|8659|8658.1|186
1752454500000|2025-07-14 00:55:00|8661|8660.1|8663|8662.1|8663.4|8662.5|8660.8|8659.8|220
1752454800000|2025-07-14 01:00:00|8663.1|8662.2|8663.2|8662.3|8663.2|8662.3|8661.2|8660.3|207
1752455100000|2025-07-14 01:05:00|8663|8662.1|8664.1|8663.2|8665.2|8664.3|8663|8662.1|179
1752455400000|2025-07-14 01:10:00|8664.2|8663.3|8665.4|8663.9|8665.5|8664.4|8663.6|8662.7|172
1752455700000|2025-07-14 01:15:00|8665.2|8663.7|8664.9|8664|8665.3|8664.3|8663.8|8662.9|171
1752456000000|2025-07-14 01:20:00|8665.1|8664.2|8666|8664.5|8666.8|8665.6|8664.3|8663.4|239
1752456300000|2025-07-14 01:25:00|8665.7|8664.8|8665.3|8664.4|8665.8|8664.9|8664.8|8663.8|140
1752456600000|2025-07-14 01:30:00|8665.4|8664.5|8664.7|8663.8|8666.5|8665|8664.5|8663.5|240
1752456900000|2025-07-14 01:35:00|8664.6|8663.7|8665|8664.1|8665.4|8664.3|8663.7|8662.8|144
1752457200000|2025-07-14 01:40:00|8664.9|8664|8664.6|8663.7|8665.8|8664.6|8664.3|8663.3|170
1752457500000|2025-07-14 01:45:00|8664.3|8663.4|8664.5|8663.6|8664.9|8664|8663.9|8663|146
1752457800000|2025-07-14 01:50:00|8664.6|8663.7|8664.6|8663.7|8664.9|8664|8663.5|8662.6|111
1752458100000|2025-07-14 01:55:00|8664.7|8663.8|8662.5|8661.6|8664.9|8664|8662.3|8661.4|203
1752458400000|2025-07-14 02:00:00|8662.6|8661.7|8664.2|8663.3|8664.2|8663.3|8662.3|8661.4|112
1752458700000|2025-07-14 02:05:00|8664|8663.1|8663.9|8663|8664.5|8663.6|8663.7|8662.8|91
1752459000000|2025-07-14 02:10:00|8664|8663.1|8663.7|8662.8|8664.5|8663.3|8663.7|8662.8|99
1752459300000|2025-07-14 02:15:00|8663.8|8662.9|8663.4|8662.5|8664.5|8663.3|8663.3|8662.4|91
1752459600000|2025-07-14 02:20:00|8663.7|8662.8|8663.1|8662.2|8663.7|8662.8|8661.6|8660.7|78
1752459900000|2025-07-14 02:25:00|8663.2|8662.3|8664|8663.1|8664.4|8663.5|8663.1|8662.2|81
1752460200000|2025-07-14 02:30:00|8663.9|8663|8664.5|8663.6|8664.5|8663.6|8663.6|8662.7|65
1752460500000|2025-07-14 02:35:00|8664.4|8663.5|8663.5|8662.6|8664.5|8663.6|8663.1|8662.2|101
1752460800000|2025-07-14 02:40:00|8663.4|8662.5|8665.1|8664.2|8665.3|8664.4|8663|8662.1|171
1752461100000|2025-07-14 02:45:00|8665.2|8664.3|8664.7|8663.8|8665.3|8664.4|8664.4|8663.5|76
1752461400000|2025-07-14 02:50:00|8664.8|8663.9|8664.7|8663.8|8665.5|8664.6|8664.6|8663.7|76
1752461700000|2025-07-14 02:55:00|8664.9|8664|8664.8|8663.9|8665.8|8664.9|8664.6|8663.5|107
1752462000000|2025-07-14 03:00:00|8664.7|8663.8|8664.8|8663.9|8665.1|8664.2|8663.8|8662.9|101
1752462300000|2025-07-14 03:05:00|8664.9|8664|8664.9|8664|8665.1|8664.2|8664.1|8663.2|64
1752462600000|2025-07-14 03:10:00|8664.8|8663.9|8664.1|8663.2|8665.6|8664.7|8664.1|8663.2|61
1752462900000|2025-07-14 03:15:00|8664|8663.1|8664|8663.1|8664.9|8664|8663.6|8662.5|79
1752463200000|2025-07-14 03:20:00|8663.9|8663|8665.1|8664.2|8665.4|8664.5|8663.9|8662.7|80
1752463500000|2025-07-14 03:25:00|8665|8664.1|8665.1|8664.2|8665.5|8664.6|8664.9|8664|67
1752463800000|2025-07-14 03:30:00|8665.2|8664.3|8664.9|8664|8665.4|8664.5|8664.6|8663.7|72
1752464100000|2025-07-14 03:35:00|8664.7|8663.8|8664.9|8664|8665.1|8664.2|8664.3|8663.4|78
1752464400000|2025-07-14 03:40:00|8664.8|8663.9|8663.4|8662.5|8665.1|8664.2|8663.1|8662.2|83
1752464700000|2025-07-14 03:45:00|8663.3|8662.4|8663.8|8662.9|8664.2|8663.3|8663.3|8662.4|57
1752465000000|2025-07-14 03:50:00|8663.9|8663|8665.2|8664.3|8665.9|8664.9|8663.8|8662.9|232
1752465300000|2025-07-14 03:55:00|8665.1|8664.2|8664.8|8663.9|8665.2|8664.3|8664|8663.1|115
1752465600000|2025-07-14 04:00:00|8664.7|8663.8|8665.2|8664.3|8665.3|8664.4|8664.5|8663.6|112
1752465900000|2025-07-14 04:05:00|8665.1|8664.2|8665.9|8665|8665.9|8665|8665|8663.7|50
1752466200000|2025-07-14 04:10:00|8665.8|8664.9|8665.1|8664.2|8666.1|8665|8664.7|8663.7|69
1752466500000|2025-07-14 04:15:00|8665.2|8664.3|8665|8664.1|8665.3|8664.4|8664.8|8663.8|80
1752466800000|2025-07-14 04:20:00|8665.1|8664.2|8664.5|8663.6|8665.1|8664.2|8663.7|8662.8|65
1752467100000|2025-07-14 04:25:00|8664.6|8663.7|8664.6|8663.7|8664.9|8663.9|8663.7|8662.8|70
1752467400000|2025-07-14 04:30:00|8664.5|8663.6|8664.5|8663.6|8664.9|8664|8663.8|8662.9|75
1752467700000|2025-07-14 04:35:00|8664.8|8663.9|8665.5|8664.6|8665.6|8664.7|8664.7|8663.8|86
1752468000000|2025-07-14 04:40:00|8665.6|8664.7|8665.1|8664.2|8665.9|8665|8664.9|8664|88
1752468300000|2025-07-14 04:45:00|8665|8664.1|8665.5|8664.6|8665.9|8665|8664.9|8664|83
1752468600000|2025-07-14 04:50:00|8665.6|8664.7|8665.5|8664|8665.8|8664.9|8665|8664|100
1752468900000|2025-07-14 04:55:00|8665.6|8664.1|8663.8|8662.9|8665.8|8664.3|8663.6|8662.5|88
1752469200000|2025-07-14 05:00:00|8664.3|8663.4|8665.7|8664.8|8665.9|8665|8664.3|8663.4|111
1752469500000|2025-07-14 05:05:00|8665.5|8664.6|8663.8|8662.9|8665.5|8664.6|8663.4|8662.5|93
1752469800000|2025-07-14 05:10:00|8663.9|8663|8664.6|8663.7|8664.8|8663.9|8663.3|8662.4|117
1752470100000|2025-07-14 05:15:00|8664.9|8664|8664.9|8663.4|8665.3|8664.3|8664.4|8663.3|79
1752470400000|2025-07-14 05:20:00|8664.5|8663.6|8663.3|8662.4|8664.6|8663.7|8663.3|8662.4|88
1752470700000|2025-07-14 05:25:00|8663.2|8662.3|8663.6|8662.7|8664.4|8663.5|8663.2|8662.3|79
1752471000000|2025-07-14 05:30:00|8663.4|8662.5|8663.1|8662.2|8663.6|8662.7|8662.7|8661.4|110
1752471300000|2025-07-14 05:35:00|8663|8662.1|8664.1|8662.6|8664.7|8663.8|8662.8|8661.9|129
1752471600000|2025-07-14 05:40:00|8664.2|8662.7|8663.6|8662.7|8664.2|8663.1|8662.8|8661.9|147
1752471900000|2025-07-14 05:45:00|8663.7|8662.8|8663.8|8662.9|8664.1|8663.2|8663.1|8662.2|86
1752472200000|2025-07-14 05:50:00|8663.9|8663|8665.4|8664.5|8665.5|8664.6|8663.6|8662.7|116
1752472500000|2025-07-14 05:55:00|8665.5|8664.6|8666.7|8665.8|8667|8666.1|8665.4|8664.5|147
1752472800000|2025-07-14 06:00:00|8666.8|8665.9|8665.9|8665|8668|8667.1|8665.2|8664.3|266
1752473100000|2025-07-14 06:05:00|8666|8665.1|8665.4|8664.5|8666.4|8665.5|8664.9|8664|112
1752473400000|2025-07-14 06:10:00|8665.5|8664.6|8663|8662.1|8665.7|8664.8|8662.8|8661.9|152
1752473700000|2025-07-14 06:15:00|8662.9|8662|8665.1|8664.2|8665.8|8664.9|8662.4|8661.5|121
1752474000000|2025-07-14 06:20:00|8665|8664.1|8663.6|8662.7|8665.7|8664.8|8662.8|8661.9|221
1752474300000|2025-07-14 06:25:00|8663.5|8662.6|8663.7|8662.8|8664.3|8663.4|8662.6|8661.7|162
1752474600000|2025-07-14 06:30:00|8663.8|8662.9|8666.8|8665.9|8666.8|8665.9|8663.6|8662.7|134
1752474900000|2025-07-14 06:35:00|8667|8666.1|8667.7|8666.8|8668.2|8667.3|8666.6|8665.7|135
1752475200000|2025-07-14 06:40:00|8667.8|8666.9|8668.9|8668|8669.7|8668.8|8667.5|8666.6|170
1752475500000|2025-07-14 06:45:00|8669.1|8668.2|8668.4|8667.5|8669.3|8668.4|8668.4|8667.5|114
1752475800000|2025-07-14 06:50:00|8668.5|8667.6|8669.9|8669|8670.6|8669.7|8667.9|8667|144
1752476100000|2025-07-14 06:55:00|8670|8669.1|8668|8667.1|8670.2|8669.3|8667.9|8667|156
1752476400000|2025-07-14 07:00:00|8668.1|8667.2|8668.2|8667.3|8669.3|8668.4|8667|8666.1|260
1752476700000|2025-07-14 07:05:00|8668|8667.1|8670.1|8669.2|8670.2|8669.3|8666.7|8665.8|191
1752477000000|2025-07-14 07:10:00|8670|8669.1|8671.2|8670.3|8671.3|8670.4|8667.9|8667|220
1752477300000|2025-07-14 07:15:00|8671.3|8670.4|8671.1|8670.2|8671.6|8670.7|8670.5|8669.6|171
1752477600000|2025-07-14 07:20:00|8671|8670.1|8669.3|8668.4|8671|8670.1|8669|8668.1|145
1752477900000|2025-07-14 07:25:00|8669.2|8668.3|8662.8|8661.9|8669.9|8669|8662.8|8661.9|208
1752478200000|2025-07-14 07:30:00|8662.7|8661.8|8662|8661.1|8663.4|8662.5|8660.5|8659.6|272
1752478500000|2025-07-14 07:35:00|8662.1|8661.2|8662.5|8661.6|8663.4|8662.5|8661.6|8660.7|229
1752478800000|2025-07-14 07:40:00|8662.6|8661.7|8664.9|8664|8665|8664.1|8662.5|8661.6|191
1752479100000|2025-07-14 07:45:00|8665.2|8664.3|8665.5|8664.6|8667.3|8666.4|8664.8|8663.9|216
1752479400000|2025-07-14 07:50:00|8665.4|8664.5|8665.6|8664.7|8665.8|8664.9|8663.8|8662.9|231
1752479700000|2025-07-14 07:55:00|8665.8|8664.9|8667.2|8666.3|8667.2|8666.3|8664.4|8663.5|192
1752480000000|2025-07-14 08:00:00|8667.1|8666.2|8666.2|8665.3|8667.3|8666.4|8665.7|8664.8|202
1752480300000|2025-07-14 08:05:00|8666.3|8665.4|8666.6|8665.7|8667|8666.1|8665.5|8664.6|171
1752480600000|2025-07-14 08:10:00|8666.5|8665.6|8664.1|8663.2|8666.6|8665.7|8664|8663.1|148
1752480900000|2025-07-14 08:15:00|8664.2|8663.3|8664.5|8663.6|8665.1|8664.2|8663.6|8662.7|146
1752481200000|2025-07-14 08:20:00|8664.4|8663.5|8665.1|8664.2|8665.9|8665|8664.3|8663.4|143
1752481500000|2025-07-14 08:25:00|8665.2|8664.3|8665.8|8664.9|8666.1|8665.2|8664.2|8663.3|122
1752481800000|2025-07-14 08:30:00|8665.7|8664.8|8664.7|8663.8|8666.2|8665.3|8664.6|8663.7|146
1752482100000|2025-07-14 08:35:00|8664.8|8663.9|8666.1|8665.2|8666.8|8665.9|8664.8|8663.9|126
1752482400000|2025-07-14 08:40:00|8666|8665.1|8667.1|8666.2|8667.1|8666.2|8665.5|8664.6|113
1752482700000|2025-07-14 08:45:00|8666.9|8666|8668|8667.1|8668.7|8667.8|8666.7|8665.8|166
1752483000000|2025-07-14 08:50:00|8668.1|8667.2|8667.7|8666.8|8669.1|8668.2|8666.1|8665.2|127
1752483300000|2025-07-14 08:55:00|8667.5|8666.6|8669.8|8668.9|8669.9|8669|8667.2|8666.3|192
1752483600000|2025-07-14 09:00:00|8670|8669.1|8670|8669.1|8671.3|8670.4|8668.8|8667.9|152
1752483900000|2025-07-14 09:05:00|8670.1|8669.2|8668.3|8667.4|8670.2|8669.3|8667.4|8666.5|64
1752484200000|2025-07-14 09:10:00|8668.5|8667.6|8669.5|8668.6|8670.6|8669.5|8667.1|8666.2|142
1752484500000|2025-07-14 09:15:00|8669.4|8668.5|8668.2|8666.7|8669.8|8668.9|8667.7|8666.7|157
1752484800000|2025-07-14 09:20:00|8667.8|8666.9|8667.7|8666.8|8669|8668.1|8667.6|8666.6|109
1752485100000|2025-07-14 09:25:00|8667.6|8666.7|8669.5|8668.6|8670.3|8669.4|8667.6|8666.7|132
1752485400000|2025-07-14 09:30:00|8669.6|8668.7|8671.1|8670.2|8671.5|8670.6|8669|8667.8|161
1752485700000|2025-07-14 09:35:00|8671|8670.1|8671.9|8671|8672.3|8671.4|8671|8670.1|118
1752486000000|2025-07-14 09:40:00|8671.7|8670.8|8670.9|8670|8672.5|8671.6|8670.3|8669.4|105
1752486300000|2025-07-14 09:45:00|8670.8|8669.9|8671.2|8670.3|8671.3|8670.4|8669.9|8669|87
1752486600000|2025-07-14 09:50:00|8671.3|8670.4|8669.6|8668.7|8671.4|8670.5|8669|8668.1|116
1752486900000|2025-07-14 09:55:00|8669.5|8668.6|8670.9|8670|8670.9|8670|8667.1|8666.2|226
1752487200000|2025-07-14 10:00:00|8671|8670.1|8670.6|8669.7|8673.6|8672.7|8670.6|8669.7|202
1752487500000|2025-07-14 10:05:00|8670.8|8669.9|8670.2|8669.3|8670.8|8669.9|8668.1|8667.2|133
1752487800000|2025-07-14 10:10:00|8670.3|8669.4|8669.2|8668.3|8670.7|8669.8|8669.1|8668.2|78
1752488100000|2025-07-14 10:15:00|8669|8668.1|8668.9|8668|8670.2|8669.3|8668.6|8667.7|108
1752488400000|2025-07-14 10:20:00|8669|8668.1|8668.3|8667.4|8669.5|8668.6|8668|8667.1|92
1752488700000|2025-07-14 10:25:00|8668.2|8667.3|8666.9|8666|8668.3|8667.4|8666.3|8665.4|98
1752489000000|2025-07-14 10:30:00|8666.8|8665.9|8665.5|8664.6|8667.2|8666.3|8665.2|8664.3|76
1752489300000|2025-07-14 10:35:00|8665.4|8664.5|8666.6|8665.7|8666.6|8665.7|8665.3|8664.4|75
1752489600000|2025-07-14 10:40:00|8666.5|8665.6|8666.9|8666|8666.9|8666|8665.2|8664.3|90
1752489900000|2025-07-14 10:45:00|8667|8666.1|8665.6|8664.7|8667.8|8666.9|8665.3|8664.4|102
1752490200000|2025-07-14 10:50:00|8665.7|8664.8|8666.8|8665.9|8666.9|8666|8665.2|8664.3|90
1752490500000|2025-07-14 10:55:00|8666.9|8666|8670.7|8669.8|8670.8|8669.9|8666.9|8666|148
1752490800000|2025-07-14 11:00:00|8670.4|8669.5|8669.4|8668.5|8671.8|8670.9|8669.3|8668.4|143
1752491100000|2025-07-14 11:05:00|8669.3|8668.4|8670.8|8669.9|8671.2|8670.3|8668.7|8667.8|139
1752491400000|2025-07-14 11:10:00|8670.9|8670|8670.2|8669.3|8670.9|8670|8669.9|8669|110
1752491700000|2025-07-14 11:15:00|8670.1|8669.2|8672.1|8671.2|8672.3|8671.4|8669.4|8668.5|131
1752492000000|2025-07-14 11:20:00|8672.2|8671.3|8672.2|8671.3|8672.5|8671.6|8671.5|8670.6|107
1752492300000|2025-07-14 11:25:00|8672.1|8671.2|8672.1|8671.2|8673.6|8672.7|8671.9|8671|118
1752492600000|2025-07-14 11:30:00|8672|8671.1|8672.6|8671.7|8673.9|8673|8672|8671.1|139
1752492900000|2025-07-14 11:35:00|8672.5|8671.6|8671.8|8670.9|8673.9|8673|8671.5|8670.6|104
1752493200000|2025-07-14 11:40:00|8671.9|8671|8671.4|8670.5|8672.9|8672|8670.4|8669.5|103
1752493500000|2025-07-14 11:45:00|8671.5|8670.6|8673.1|8672.2|8674.6|8673.7|8671.5|8670.6|183
1752493800000|2025-07-14 11:50:00|8673|8672.1|8672.3|8671.4|8673.1|8672.2|8670.8|8669.9|136
1752494100000|2025-07-14 11:55:00|8672.2|8671.3|8669.8|8668.9|8672.2|8671.3|8667.3|8666.4|265
1752494400000|2025-07-14 12:00:00|8669.9|8669|8668.8|8667.9|8670.9|8670|8668|8667.1|187
1752494700000|2025-07-14 12:05:00|8668.6|8667.7|8667.8|8666.9|8669.3|8668.4|8667.6|8666.7|86
1752495000000|2025-07-14 12:10:00|8667.7|8666.8|8667|8666.1|8668.2|8667.3|8666.6|8665.7|100
1752495300000|2025-07-14 12:15:00|8666.9|8666|8666.1|8665.2|8668.3|8667.4|8665.9|8665|136
1752495600000|2025-07-14 12:20:00|8666.3|8665.4|8667.4|8666.5|8667.4|8666.5|8665.2|8664.3|160
1752495900000|2025-07-14 12:25:00|8667.3|8666.4|8666.8|8665.9|8668.1|8667.2|8666.3|8665.4|164
1752496200000|2025-07-14 12:30:00|8666.4|8665.5|8669|8668.1|8670.1|8669.2|8666.2|8665.3|195
1752496500000|2025-07-14 12:35:00|8668.9|8668|8670.9|8670|8671.6|8670.7|8668.9|8668|204
1752496800000|2025-07-14 12:40:00|8671.1|8670.2|8671.5|8670.6|8671.9|8671|8670.5|8669.6|121
1752497100000|2025-07-14 12:45:00|8671.4|8670.5|8672|8671.1|8672.3|8671.4|8670.9|8670|177
1752497400000|2025-07-14 12:50:00|8672.1|8671.2|8671.1|8670.2|8672.2|8671.3|8670.9|8670|93
1752497700000|2025-07-14 12:55:00|8671.2|8670.3|8670.7|8669.8|8673.5|8672.6|8670.3|8669.4|144
1752498000000|2025-07-14 13:00:00|8670.6|8669.7|8670.9|8670|8671.5|8670.6|8669.6|8668.7|208
1752498300000|2025-07-14 13:05:00|8671.1|8670.2|8670.8|8669.9|8672.6|8671.7|8670.8|8669.9|152
1752498600000|2025-07-14 13:10:00|8670.9|8670|8666.8|8665.9|8671.1|8670.2|8666.7|8665.8|179
1752498900000|2025-07-14 13:15:00|8666.7|8665.8|8668.3|8667.4|8668.8|8667.9|8666.4|8665.5|158
1752499200000|2025-07-14 13:20:00|8668.4|8667.5|8668.2|8667.3|8668.6|8667.7|8667.7|8666.8|131
1752499500000|2025-07-14 13:25:00|8668.3|8667.4|8666.7|8665.8|8668.3|8667.4|8666.3|8665.4|126
1752499800000|2025-07-14 13:30:00|8666.9|8666|8667.3|8666.4|8668|8667.1|8666.3|8665.4|256
1752500100000|2025-07-14 13:35:00|8667.2|8666.3|8665.3|8664.4|8667.4|8666.5|8663.8|8662.9|256
1752500400000|2025-07-14 13:40:00|8665.4|8664.5|8666.4|8665.5|8666.9|8665.9|8665|8664.1|203
1752500700000|2025-07-14 13:45:00|8666.3|8665.4|8666|8665.1|8667|8666.1|8665.6|8664.7|180
1752501000000|2025-07-14 13:50:00|8666.2|8665.3|8666.9|8666|8668.8|8667.9|8664.7|8663.8|200
1752501300000|2025-07-14 13:55:00|8666.8|8665.9|8665.1|8664.2|8666.9|8666|8664.8|8663.9|340
1752501600000|2025-07-14 14:00:00|8665|8664.1|8668.2|8667.3|8668.4|8667.5|8664.1|8663.2|337
1752501900000|2025-07-14 14:05:00|8668.3|8667.4|8669.9|8669|8669.9|8669|8667.3|8666.4|170
1752502200000|2025-07-14 14:10:00|8670|8669.1|8671.5|8670.6|8672|8671.1|8669.8|8668.9|166
1752502500000|2025-07-14 14:15:00|8671.6|8670.7|8671.2|8670.3|8671.8|8670.9|8669.7|8668.8|176
1752502800000|2025-07-14 14:20:00|8671.1|8670.2|8675.5|8674.6|8676.5|8675.6|8671|8670.1|154
1752503100000|2025-07-14 14:25:00|8675.4|8674.5|8675.2|8674.3|8676|8675.1|8674.1|8673.2|173
1752503400000|2025-07-14 14:30:00|8675.1|8674.2|8678.3|8677.4|8678.7|8677.8|8674.5|8673.6|227
1752503700000|2025-07-14 14:35:00|8678.4|8677.5|8683.2|8682.3|8684.1|8683.2|8678.1|8677.2|186
1752504000000|2025-07-14 14:40:00|8683.6|8682.7|8685.4|8684.5|8686.7|8685.8|8683.3|8682.4|238
1752504300000|2025-07-14 14:45:00|8685.6|8684.7|8686.3|8685.4|8687.5|8686.6|8685.4|8684.5|227
1752504600000|2025-07-14 14:50:00|8686.4|8685.5|8687.6|8686.7|8687.9|8687|8685.6|8684.7|285
1752504900000|2025-07-14 14:55:00|8687.4|8686.5|8688.7|8687.8|8691.8|8690.9|8685.8|8684.9|488
1752505200000|2025-07-14 15:00:00|8688.6|8687.7|8690.4|8689.5|8691.2|8690.3|8687.9|8687|445
1752505500000|2025-07-14 15:05:00|8690.3|8689.4|8691.7|8690.8|8693.7|8692.8|8690.2|8689.2|281
1752505800000|2025-07-14 15:10:00|8691.6|8690.7|8691.3|8690.4|8692.7|8691.6|8690.6|8689.7|191
1752506100000|2025-07-14 15:15:00|8691.2|8690.3|8689.4|8687.9|8692.1|8691.2|8689|8687.9|210
1752506400000|2025-07-14 15:20:00|8689.5|8688|8689.2|8688.3|8690|8689.1|8688.5|8687.5|220
1752506700000|2025-07-14 15:25:00|8689.1|8688.2|8690.2|8689.3|8690.7|8689.4|8688.6|8687.6|193
1752507000000|2025-07-14 15:30:00|8690.3|8689.4|8690.5|8689.6|8691.1|8690.2|8689.2|8688.2|182
1752507300000|2025-07-14 15:35:00|8690.2|8689.3|8690.9|8690|8691.9|8691|8689.9|8689|229
1752507600000|2025-07-14 15:40:00|8690.7|8689.8|8691.6|8690.7|8692.1|8691|8690|8688.9|182
1752507900000|2025-07-14 15:45:00|8691.8|8690.9|8691|8689.5|8692.8|8691.6|8690.6|8689.5|236
1752508200000|2025-07-14 15:50:00|8690.7|8689.8|8687.3|8686.4|8690.7|8689.8|8687.2|8686.3|194
1752508500000|2025-07-14 15:55:00|8687.4|8686.5|8688.6|8687.7|8689.1|8688|8686.4|8685.5|336
1752508800000|2025-07-14 16:00:00|8688.7|8687.8|8688.2|8687.3|8688.9|8687.9|8686.6|8685.1|295
1752509100000|2025-07-14 16:05:00|8688.1|8687.2|8685.4|8684.5|8688.1|8687.2|8685.4|8684.5|192
1752509400000|2025-07-14 16:10:00|8685.2|8684.3|8684.6|8683.7|8686.3|8685.4|8684|8683.1|276
1752509700000|2025-07-14 16:15:00|8684.7|8683.8|8684.2|8683.3|8685.6|8684.3|8683.9|8682.6|199
1752510000000|2025-07-14 16:20:00|8684.1|8683.2|8680.9|8679.4|8684.5|8683.4|8680.6|8679.3|174
1752510300000|2025-07-14 16:25:00|8680.5|8679.6|8679.6|8678.7|8681|8680|8678.9|8677.7|194
1752510600000|2025-07-14 16:30:00|8679.5|8678.6|8680.2|8679.3|8680.2|8679.3|8678.7|8677.6|153
1752510900000|2025-07-14 16:35:00|8680.1|8679.2|8680.3|8679.4|8681.6|8680.4|8680.1|8679|138
1752511200000|2025-07-14 16:40:00|8680.4|8679.5|8681.1|8679.6|8681.5|8680.5|8680.4|8679.2|176
1752511500000|2025-07-14 16:45:00|8681.2|8679.7|8679.3|8678.4|8681.2|8680.1|8679.3|8678.1|104
1752511800000|2025-07-14 16:50:00|8679.1|8678.2|8680.3|8679.4|8680.3|8679.4|8678.2|8677.1|111
1752512100000|2025-07-14 16:55:00|8680.2|8679.3|8680.8|8679.9|8681.1|8680.2|8679.8|8678.6|141
1752512400000|2025-07-14 17:00:00|8680.9|8680|8681.1|8679.6|8681.3|8680.4|8680.1|8679.1|143
1752512700000|2025-07-14 17:05:00|8681.2|8679.7|8683.8|8682.9|8684.2|8683.1|8681.1|8679.7|138
1752513000000|2025-07-14 17:10:00|8683.9|8683|8682.7|8681.8|8684.2|8683.3|8682.7|8681.8|112
1752513300000|2025-07-14 17:15:00|8683|8682.1|8683.6|8682.7|8684|8683.1|8683|8682.1|85
1752513600000|2025-07-14 17:20:00|8683.7|8682.8|8684.8|8683.9|8685.1|8684.2|8683.5|8682.6|60
1752513900000|2025-07-14 17:25:00|8684.9|8684|8684.4|8683.5|8685.5|8684.5|8684.4|8683.5|75
1752514200000|2025-07-14 17:30:00|8684.6|8683.7|8684.2|8683.3|8685.5|8684.6|8683.9|8683|81
1752514500000|2025-07-14 17:35:00|8684.1|8683.2|8683.5|8682|8684.3|8683.4|8682.8|8681.8|65
1752514800000|2025-07-14 17:40:00|8683.4|8681.9|8683|8682.1|8683.8|8682.5|8682.9|8681.9|59
1752515100000|2025-07-14 17:45:00|8682.9|8682|8682|8681.1|8683.4|8682.3|8681.5|8680.6|91
1752515400000|2025-07-14 17:50:00|8681.9|8681|8682.3|8680.8|8682.4|8681.5|8681.2|8680.3|86
1752515700000|2025-07-14 17:55:00|8682|8681.1|8682.4|8681.5|8682.8|8681.9|8681.7|8680.6|98
1752516000000|2025-07-14 18:00:00|8682.5|8681.6|8683.2|8682.3|8684|8683.1|8682.5|8681.6|132
1752516300000|2025-07-14 18:05:00|8683.3|8682.4|8685.4|8684.5|8685.4|8684.5|8683.2|8682.3|75
1752516600000|2025-07-14 18:10:00|8685.3|8684.4|8685|8684.1|8685.5|8684.6|8684.6|8683.7|81
1752516900000|2025-07-14 18:15:00|8684.8|8683.9|8686|8685.1|8686.2|8685.3|8684.6|8683.7|73
1752517200000|2025-07-14 18:20:00|8685.9|8685|8685.9|8685|8686|8685.1|8684.4|8683.5|98
1752517500000|2025-07-14 18:25:00|8686|8685.1|8687.4|8685.9|8688|8686.9|8685.8|8684.9|80
1752517800000|2025-07-14 18:30:00|8687.1|8686.2|8687.9|8687|8688.5|8687.6|8686.9|8685.8|123
1752518100000|2025-07-14 18:35:00|8688|8687.1|8688.1|8686.6|8688.8|8687.5|8687.6|8686.5|119
1752518400000|2025-07-14 18:40:00|8687.8|8686.9|8689|8687.5|8689.3|8688|8687.8|8686.7|97
1752518700000|2025-07-14 18:45:00|8688.9|8687.4|8690.2|8689.3|8690.4|8689.4|8688.7|8687.4|106
1752519000000|2025-07-14 18:50:00|8690.1|8689.2|8690.7|8689.8|8691.1|8690.2|8689.8|8688.9|82
1752519300000|2025-07-14 18:55:00|8690.8|8689.9|8690.9|8690|8691.8|8690.9|8690.7|8689.8|120
1752519600000|2025-07-14 19:00:00|8691|8690.1|8689.6|8688.7|8691|8690.1|8688.6|8687.7|105
1752519900000|2025-07-14 19:05:00|8689.5|8688.6|8688.9|8688|8689.6|8688.7|8688.4|8687.5|70
1752520200000|2025-07-14 19:10:00|8688.8|8687.9|8688.9|8688|8689.8|8688.9|8688.6|8687.7|52
1752520500000|2025-07-14 19:15:00|8689.1|8688.2|8688.6|8687.7|8689.4|8688.5|8688.6|8687.7|38
1752520800000|2025-07-14 19:20:00|8688.8|8687.9|8689.7|8688.8|8690.1|8689.2|8688.6|8687.7|83
1752521100000|2025-07-14 19:25:00|8690.1|8688.6|8688.7|8687.8|8690.1|8688.8|8688.5|8687.2|60
1752521400000|2025-07-14 19:30:00|8688.6|8687.7|8689|8688.1|8689.7|8688.4|8688.6|8687.5|62
1752521700000|2025-07-14 19:35:00|8689.3|8687.8|8689.1|8688.2|8689.3|8688.2|8688|8687.1|65
1752522000000|2025-07-14 19:40:00|8689.2|8688.3|8689.4|8688.5|8689.6|8688.7|8688.9|8687.7|87
1752522300000|2025-07-14 19:45:00|8689.2|8688.3|8689.2|8688.3|8689.9|8688.7|8688.8|8687.9|48
1752522600000|2025-07-14 19:50:00|8689.1|8688.2|8690.1|8689.2|8690.3|8689.2|8689.1|8688.2|54
1752522900000|2025-07-14 19:55:00|8690|8689.1|8690.7|8689.8|8691.3|8690.4|8690|8689|114
1752523200000|2025-07-14 20:00:00|8690.8|8689.9|8690|8689.1|8691.1|8690.1|8689.8|8688.9|122
1752523500000|2025-07-14 20:05:00|8690.1|8689.2|8690.1|8688.6|8690.2|8689.3|8689.4|8688.2|54
1752523800000|2025-07-14 20:10:00|8690|8688.5|8689.6|8688.7|8690.2|8688.8|8689|8687.6|45
1752524100000|2025-07-14 20:15:00|8689.5|8688.6|8689.2|8687.7|8690.1|8688.8|8689.1|8687.6|29
1752524400000|2025-07-14 20:20:00|8689.3|8687.8|8689.1|8687.6|8689.8|8688.5|8688.7|8687.5|40
1752524700000|2025-07-14 20:25:00|8689.2|8687.7|8689.5|8688|8689.7|8688.2|8688.9|8687.7|35
1752525000000|2025-07-14 20:30:00|8689.6|8688.1|8688.2|8686.7|8689.6|8688.1|8687.8|8686.5|55
1752525300000|2025-07-14 20:35:00|8688.3|8686.8|8688.7|8687.2|8688.9|8687.4|8687.7|8686.6|38
1752525600000|2025-07-14 20:40:00|8688.8|8687.3|8688.7|8687.2|8689|8687.5|8688.5|8687|39
1752525900000|2025-07-14 20:45:00|8688.6|8687.1|8688.2|8686.7|8688.8|8687.3|8688|8686.5|45
1752526200000|2025-07-14 20:50:00|8688.1|8686.6|8688.3|8686.8|8688.9|8687.4|8688|8686.5|146
1752526500000|2025-07-14 20:55:00|8688.7|8686.3|8690.4|8684.2|8691.5|8686.7|8688.3|8683.3|171
1752526800000|2025-07-14 21:00:00|8691.2|8683.3|8691.2|8683.3|8691.2|8683.3|8691.2|8683.3|1
1752527400000|2025-07-14 21:10:00|8694.8|8682.9|8686.3|8674.4|8695.1|8683.2|8685.2|8673.3|66
1752527700000|2025-07-14 21:15:00|8690.5|8678.6|8685.8|8673.9|8695.6|8683.7|8685|8673.1|124
1752528000000|2025-07-14 21:20:00|8685.7|8673.8|8686.4|8674.5|8686.6|8674.7|8685.7|8673.8|33
1752528300000|2025-07-14 21:25:00|8686.5|8674.6|8686.9|8675|8687|8675.1|8686.3|8674.4|22
1752528600000|2025-07-14 21:30:00|8686.8|8674.9|8693.7|8685.9|8694|8685.9|8686|8674.1|60
1752528900000|2025-07-14 21:35:00|8693.8|8685.8|8693.8|8686.6|8695.8|8687.4|8693|8685.8|41
1752529200000|2025-07-14 21:40:00|8693.1|8686.5|8687.9|8676.4|8694.7|8686.7|8686.7|8676.4|177
1752529500000|2025-07-14 21:45:00|8687.8|8676.6|8685.7|8673.8|8688.2|8677.8|8685.6|8673.7|59
1752529800000|2025-07-14 21:50:00|8685.6|8673.7|8687|8676.3|8687.3|8676.5|8685|8673.1|46
1752530100000|2025-07-14 21:55:00|8686.3|8674.4|8688.3|8676.4|8688.3|8676.8|8682.8|8670.9|114
1752530400000|2025-07-14 22:00:00|8688.7|8676.8|8688.9|8683.7|8690.6|8684.9|8688.1|8676.4|326
1752530700000|2025-07-14 22:05:00|8688.4|8684.1|8689.1|8687.6|8689.7|8688.2|8687.8|8683.4|254
1752531000000|2025-07-14 22:10:00|8689|8687.5|8688|8686.5|8689.1|8687.6|8687.6|8684.2|293
1752531300000|2025-07-14 22:15:00|8688.7|8687.2|8689.5|8688|8689.8|8688.3|8688.3|8686.8|524
1752531600000|2025-07-14 22:20:00|8689.6|8688.1|8689.6|8688.1|8689.7|8688.2|8689.3|8687.8|283
1752531900000|2025-07-14 22:25:00|8689.5|8688|8689.6|8688.1|8690|8688.5|8689.3|8687.8|326
1752532200000|2025-07-14 22:30:00|8689.5|8688|8689.5|8688|8689.6|8688.1|8688.8|8687.3|262
1752532500000|2025-07-14 22:35:00|8689.6|8688.1|8689.7|8688.2|8689.8|8688.3|8689.1|8687.6|211
1752532800000|2025-07-14 22:40:00|8689.8|8688.3|8688.8|8687.3|8690.1|8688.6|8688.6|8687.1|307
1752533100000|2025-07-14 22:45:00|8689|8687.5|8689.1|8687.6|8689.3|8688|8688.5|8687.2|83
1752533400000|2025-07-14 22:50:00|8689.2|8687.7|8689.7|8688.2|8689.7|8688.4|8688.8|8687.5|141
1752533700000|2025-07-14 22:55:00|8689.5|8688|8689.5|8688.6|8690|8688.8|8689.3|8688|46
1752534000000|2025-07-14 23:00:00|8689.4|8688.5|8688.9|8688|8689.7|8688.6|8688.5|8687.6|85
1752534300000|2025-07-14 23:05:00|8689.3|8688.4|8689.2|8688.3|8689.7|8688.8|8689|8688.1|49
1752534600000|2025-07-14 23:10:00|8689.4|8688.5|8689.5|8688.6|8689.6|8688.7|8688.7|8687.8|57
1752534900000|2025-07-14 23:15:00|8689.4|8688.5|8689.2|8688.3|8689.6|8688.7|8689.2|8688.3|19
1752535200000|2025-07-14 23:20:00|8688.8|8687.9|8688.3|8687.4|8689|8688.1|8688.2|8687.3|47
1752535500000|2025-07-14 23:25:00|8688.4|8687.5|8688.3|8687.4|8688.6|8687.7|8688.2|8687.3|31
1752535800000|2025-07-14 23:30:00|8688.4|8687.5|8688.5|8687.6|8688.6|8687.7|8687.9|8687|34
1752536100000|2025-07-14 23:35:00|8688.6|8687.7|8689|8688.1|8689.1|8688.2|8688.5|8687.6|41
1752536400000|2025-07-14 23:40:00|8688.9|8688|8688.6|8687.7|8689.1|8688.2|8688.3|8687.4|52
1752536700000|2025-07-14 23:45:00|8688.7|8687.8|8688.7|8687.8|8689.2|8688.3|8688.6|8687.5|30
1752537000000|2025-07-14 23:50:00|8688.8|8687.9|8689|8688.1|8689|8688.1|8688.4|8687.5|54
1752537300000|2025-07-14 23:55:00|8688.9|8688|8687.8|8686.9|8688.9|8688|8687.7|8686.8|82
1752537600000|2025-07-15 00:00:00|8687.9|8687|8687.9|8687|8688.9|8687.7|8687.3|8686.3|261
1752537900000|2025-07-15 00:05:00|8688.1|8687.2|8687.3|8686.4|8688.3|8687.4|8687.3|8686.4|110
1752538200000|2025-07-15 00:10:00|8687.1|8686.2|8687.9|8687|8688.2|8687.3|8687|8686.1|74
1752538500000|2025-07-15 00:15:00|8688|8687.1|8687.5|8686.6|8688.1|8687.2|8687.2|8686.3|132
1752538800000|2025-07-15 00:20:00|8687.4|8686.5|8688.2|8687.3|8688.4|8687.5|8687.1|8686.2|77
1752539100000|2025-07-15 00:25:00|8688.3|8687.4|8688.3|8687.4|8688.7|8687.8|8688|8687.1|93
1752539400000|2025-07-15 00:30:00|8688.2|8687.3|8688.2|8687.3|8689.1|8688.2|8687.8|8686.9|73
1752539700000|2025-07-15 00:35:00|8688.1|8687.2|8688.9|8688|8689|8688.1|8687.8|8686.9|95
1752540000000|2025-07-15 00:40:00|8689.1|8688.2|8690.2|8689.3|8690.5|8689.6|8688.9|8688|77
1752540300000|2025-07-15 00:45:00|8690.3|8689.4|8689.8|8688.9|8690.4|8689.5|8689.7|8688.8|73
1752540600000|2025-07-15 00:50:00|8689.9|8689|8688.3|8687.4|8689.9|8689|8688.3|8687.4|110
1752540900000|2025-07-15 00:55:00|8688.2|8687.3|8688.1|8687.2|8689.3|8688.4|8688|8687.1|135
1752541200000|2025-07-15 01:00:00|8688.2|8687.3|8688.2|8687.3|8688.8|8687.9|8688.1|8687.2|113
1752541500000|2025-07-15 01:05:00|8688.4|8687.5|8688.5|8687.6|8688.9|8688|8688|8687.1|67
1752541800000|2025-07-15 01:10:00|8688.6|8687.7|8689|8688.1|8689.2|8688.3|8688.1|8687.2|84
1752542100000|2025-07-15 01:15:00|8688.8|8687.9|8689|8688.1|8689.1|8688.2|8688|8687.1|90
1752542400000|2025-07-15 01:20:00|8688.9|8688|8689.1|8688.2|8689.4|8688.5|8688.7|8687.8|87
1752542700000|2025-07-15 01:25:00|8689|8688.1|8688.9|8688|8689.5|8688.6|8688.5|8687.6|76
1752543000000|2025-07-15 01:30:00|8688.6|8687.7|8689.5|8688.6|8690.3|8689.4|8688.5|8687.6|116
1752543300000|2025-07-15 01:35:00|8689.4|8688.5|8688.2|8687.3|8689.5|8688.6|8688.1|8687.2|80
1752543600000|2025-07-15 01:40:00|8688.4|8687.5|8687.4|8686.5|8688.6|8687.7|8687.4|8686.5|80
1752543900000|2025-07-15 01:45:00|8687.5|8686.6|8687.7|8686.8|8688.5|8687.6|8687|8686.1|143
1752544200000|2025-07-15 01:50:00|8687.6|8686.7|8687|8686.1|8688.4|8687.5|8686.5|8685.6|187
1752544500000|2025-07-15 01:55:00|8687.1|8686.2|8686.9|8686|8688|8687.1|8686.3|8685.2|143
1752544800000|2025-07-15 02:00:00|8687.1|8686.2|8687.6|8686.7|8687.7|8686.8|8686.8|8685.9|110
1752545100000|2025-07-15 02:05:00|8687.9|8687|8687.5|8686.6|8687.9|8687|8686.6|8685.7|114
1752545400000|2025-07-15 02:10:00|8687.4|8686.5|8688.7|8687.8|8688.8|8687.9|8687.4|8686.5|81
1752545700000|2025-07-15 02:15:00|8688.8|8687.9|8689.8|8688.9|8690|8689.1|8688.7|8687.8|80
1752546000000|2025-07-15 02:20:00|8689.9|8689|8688.4|8687.5|8689.9|8689|8688.4|8687.5|99
1752546300000|2025-07-15 02:25:00|8688.6|8687.7|8688.4|8687.5|8688.8|8687.9|8687.9|8687|81
1752546600000|2025-07-15 02:30:00|8688.5|8687.6|8689.8|8688.9|8689.8|8688.9|8688.3|8687.4|108
1752546900000|2025-07-15 02:35:00|8690.1|8689.2|8689.9|8689|8690.6|8689.7|8689.8|8688.9|85
1752547200000|2025-07-15 02:40:00|8690|8689.1|8689.6|8688.7|8690.3|8689.4|8689.5|8688.6|55
1752547500000|2025-07-15 02:45:00|8689.7|8688.8|8690.1|8689.2|8691.2|8690.3|8689.6|8688.7|83
1752547800000|2025-07-15 02:50:00|8690.2|8689.3|8690.4|8689.5|8691.1|8690.2|8690.2|8689.3|75
1752548100000|2025-07-15 02:55:00|8690.3|8689.4|8691.4|8690.5|8691.7|8690.8|8690.3|8689.4|56
1752548400000|2025-07-15 03:00:00|8691.3|8690.4|8691.4|8690.5|8692.1|8691.2|8691.1|8690.2|75
1752548700000|2025-07-15 03:05:00|8691.5|8690.6|8691.3|8690.4|8692.2|8691.3|8691.2|8690.3|62
1752549000000|2025-07-15 03:10:00|8691.2|8690.3|8691.6|8690.7|8691.9|8691|8691.1|8690.2|83
1752549300000|2025-07-15 03:15:00|8691.8|8690.9|8691.7|8690.8|8692.4|8691.5|8691.5|8690.6|67
1752549600000|2025-07-15 03:20:00|8691.8|8690.9|8692.2|8691.3|8692.7|8691.8|8691.7|8690.8|45
1752549900000|2025-07-15 03:25:00|8692.3|8691.4|8692.9|8692|8692.9|8692|8692|8691.1|47
1752550200000|2025-07-15 03:30:00|8692.8|8691.9|8692.6|8691.7|8693.3|8692.4|8692.6|8691.7|54
1752550500000|2025-07-15 03:35:00|8692.7|8691.8|8693.4|8692.5|8693.4|8692.5|8692.6|8691.7|55
1752550800000|2025-07-15 03:40:00|8693.3|8692.4|8694.9|8694|8694.9|8694|8693.3|8692.4|48
1752551100000|2025-07-15 03:45:00|8694.8|8693.9|8694.6|8693.7|8695.1|8694.2|8694.4|8693.5|34
1752551400000|2025-07-15 03:50:00|8694.7|8693.8|8694.5|8693.6|8694.7|8693.8|8694.2|8693.3|17
1752551700000|2025-07-15 03:55:00|8694.6|8693.7|8694.6|8693.7|8695.1|8694.2|8694.3|8693.2|81
1752552000000|2025-07-15 04:00:00|8694.7|8693.8|8694.5|8693.6|8694.9|8694|8693|8692.1|66
1752552300000|2025-07-15 04:05:00|8694.4|8693.5|8694.4|8693.5|8694.8|8693.9|8694.3|8693.4|33
1752552600000|2025-07-15 04:10:00|8694.5|8693.6|8694.8|8693.9|8695.1|8694.2|8694.2|8693.3|40
1752552900000|2025-07-15 04:15:00|8694.9|8694|8694.6|8693.7|8695|8694.1|8694.4|8693.5|43
1752553200000|2025-07-15 04:20:00|8694.5|8693.6|8693.6|8692.7|8694.6|8693.7|8693.5|8692.6|35
1752553500000|2025-07-15 04:25:00|8693.3|8692.4|8693.7|8692.8|8693.8|8692.9|8693.2|8692.3|23
1752553800000|2025-07-15 04:30:00|8693.6|8692.7|8694.1|8693.2|8694.4|8693.5|8693.6|8692.7|57
1752554100000|2025-07-15 04:35:00|8694|8693.1|8694|8693.1|8694.4|8693.5|8693.8|8692.9|40
1752554400000|2025-07-15 04:40:00|8693.9|8693|8694|8693.1|8694.1|8693.2|8693.6|8692.7|33
1752554700000|2025-07-15 04:45:00|8693.9|8693|8693.9|8693|8693.9|8693|8693.4|8692.5|28
1752555000000|2025-07-15 04:50:00|8694|8693.1|8693.9|8693|8694.3|8693.4|8693.7|8692.8|21
1752555300000|2025-07-15 04:55:00|8694|8693.1|8693.4|8692.5|8694|8693.1|8693.4|8692.5|36
1752555600000|2025-07-15 05:00:00|8693.5|8692.6|8693.1|8692.2|8693.7|8692.8|8692.7|8691.8|71
1752555900000|2025-07-15 05:05:00|8693.2|8692.3|8693.7|8692.8|8694|8693.1|8693.1|8692.2|74
1752556200000|2025-07-15 05:10:00|8693.5|8692.6|8693.8|8692.9|8694.4|8693.5|8693.3|8692.4|50
1752556500000|2025-07-15 05:15:00|8693.7|8692.8|8693.2|8692.3|8693.7|8692.8|8692.3|8691.4|62
1752556800000|2025-07-15 05:20:00|8693.3|8692.4|8693.4|8692.5|8694|8693.1|8693|8692.1|60
1752557100000|2025-07-15 05:25:00|8693.3|8692.4|8693|8692.1|8693.4|8692.5|8692.5|8691.6|54
1752557400000|2025-07-15 05:30:00|8692.9|8692|8692.9|8692|8693|8692.1|8692|8691.1|68
1752557700000|2025-07-15 05:35:00|8693.3|8692.4|8693.5|8692.6|8693.5|8692.6|8692.8|8691.9|44
1752558000000|2025-07-15 05:40:00|8693.7|8692.8|8693.7|8692.8|8693.8|8692.9|8692.8|8691.9|58
1752558300000|2025-07-15 05:45:00|8693.8|8692.9|8694.3|8693.4|8694.7|8693.8|8693.4|8692.5|63
1752558600000|2025-07-15 05:50:00|8694.2|8693.3|8695.2|8694.3|8695.9|8694.8|8694.2|8693.2|53
1752558900000|2025-07-15 05:55:00|8695.4|8694.5|8695.4|8694.5|8695.6|8694.7|8693.9|8692.8|102
1752559200000|2025-07-15 06:00:00|8695.6|8694.7|8695.4|8694.5|8696|8695.1|8694.8|8693.9|200
1752559500000|2025-07-15 06:05:00|8695.3|8694.4|8696|8695.1|8696.2|8695.3|8694.4|8693.5|121
1752559800000|2025-07-15 06:10:00|8696.1|8695.2|8696.6|8695.7|8696.9|8696|8695.3|8694.4|134
1752560100000|2025-07-15 06:15:00|8696.7|8695.8|8694.4|8693.5|8696.8|8695.9|8694|8693|98
1752560400000|2025-07-15 06:20:00|8694.5|8693.6|8693.8|8692.9|8695.4|8694.5|8693.7|8692.8|92
1752560700000|2025-07-15 06:25:00|8693.7|8692.8|8693|8692.1|8693.7|8692.8|8692.1|8691.2|118
1752561000000|2025-07-15 06:30:00|8692.9|8692|8693.5|8692.6|8693.5|8692.6|8692.2|8691.3|132
1752561300000|2025-07-15 06:35:00|8693.3|8692.4|8691.9|8691|8693.4|8692.5|8691.8|8690.9|96
1752561600000|2025-07-15 06:40:00|8692.1|8691.2|8691.9|8691|8693.3|8692.4|8691.7|8690.8|77
1752561900000|2025-07-15 06:45:00|8692|8691.1|8693|8692.1|8693.6|8692.7|8692|8691.1|93
1752562200000|2025-07-15 06:50:00|8693.1|8692.2|8691.9|8691|8695.2|8694.3|8691.9|8691|115
1752562500000|2025-07-15 06:55:00|8691.8|8690.9|8692.9|8691.4|8693.1|8692.2|8691.5|8690.6|188
1752562800000|2025-07-15 07:00:00|8693|8691.5|8692.3|8691.4|8693.2|8692.3|8691.4|8690.5|223
1752563100000|2025-07-15 07:05:00|8692.2|8691.3|8691.9|8691|8692.7|8691.8|8691.1|8690.2|127
1752563400000|2025-07-15 07:10:00|8692|8691.1|8694.3|8693.4|8694.6|8693.7|8691.9|8691|137
1752563700000|2025-07-15 07:15:00|8694.4|8693.5|8693.6|8692.7|8694.5|8693.6|8691.6|8690.7|135
1752564000000|2025-07-15 07:20:00|8693.7|8692.8|8693.1|8692.2|8695.2|8694.3|8692.9|8692|195
1752564300000|2025-07-15 07:25:00|8693|8692.1|8693.4|8692.5|8693.6|8692.7|8691.3|8690.4|152
1752564600000|2025-07-15 07:30:00|8693.5|8692.6|8694.4|8693.5|8695.7|8694.8|8692.8|8691.9|185
1752564900000|2025-07-15 07:35:00|8694.3|8693.4|8694.9|8694|8695.1|8694.2|8693.6|8692.7|131
1752565200000|2025-07-15 07:40:00|8695|8694.1|8694.4|8693.5|8695.7|8694.8|8693.7|8692.8|146
1752565500000|2025-07-15 07:45:00|8694.5|8693.6|8691.8|8690.9|8695.2|8694.3|8691.7|8690.8|164
1752565800000|2025-07-15 07:50:00|8691.9|8691|8692.4|8691.5|8693.2|8692.3|8691|8690.1|180
1752566100000|2025-07-15 07:55:00|8692.3|8691.4|8690|8689.1|8693.3|8692.4|8689.2|8688.3|226
1752566400000|2025-07-15 08:00:00|8690.2|8689.3|8693.1|8692.2|8693.2|8692.3|8690.1|8689.2|200
1752566700000|2025-07-15 08:05:00|8693.2|8692.3|8692.8|8691.9|8693.7|8692.8|8692.4|8691.5|131
1752567000000|2025-07-15 08:10:00|8693.1|8692.2|8691.6|8690.7|8693.3|8692.4|8691.1|8690.2|123
1752567300000|2025-07-15 08:15:00|8691.7|8690.8|8690.6|8689.7|8692.7|8691.8|8690.4|8689.5|123
1752567600000|2025-07-15 08:20:00|8690.7|8689.8|8690.1|8689.2|8691.3|8690.4|8690|8689.1|126
1752567900000|2025-07-15 08:25:00|8690.2|8689.3|8690.4|8689.5|8690.6|8689.7|8689.4|8688.5|104
1752568200000|2025-07-15 08:30:00|8690.3|8689.4|8690.7|8689.8|8691.1|8690.2|8689.8|8688.9|128
1752568500000|2025-07-15 08:35:00|8690.8|8689.9|8692.2|8691.3|8693.7|8692.8|8690.7|8689.8|120
1752568800000|2025-07-15 08:40:00|8692|8691.1|8691.8|8690.9|8692.2|8691.3|8690.9|8690|135
1752569100000|2025-07-15 08:45:00|8691.7|8690.8|8692|8691.1|8692.1|8691.2|8690.8|8689.9|104
1752569400000|2025-07-15 08:50:00|8692.1|8691.2|8693.7|8692.8|8694.3|8693.4|8691.7|8690.8|82
1752569700000|2025-07-15 08:55:00|8693.6|8692.7|8692.9|8690.4|8693.8|8692.9|8691.7|8690.1|148
1752570000000|2025-07-15 09:00:00|8693.4|8690.3|8691.7|8690.8|8693.4|8691.4|8690.3|8689.4|141
1752570300000|2025-07-15 09:05:00|8691.6|8690.7|8691.3|8690.4|8692|8691.1|8690.6|8689.7|140
1752570600000|2025-07-15 09:10:00|8691.5|8690|8691.3|8690.4|8692.2|8691.3|8690.6|8689.7|97
1752570900000|2025-07-15 09:15:00|8691.2|8690.3|8690|8689.1|8691.5|8690.6|8689.3|8688.4|140
1752571200000|2025-07-15 09:20:00|8690.1|8689.2|8687.6|8686.7|8690.2|8689.3|8687.6|8686.7|120
1752571500000|2025-07-15 09:25:00|8687.7|8686.8|8687.7|8686.8|8688.8|8687.9|8687.6|8686.6|76
1752571800000|2025-07-15 09:30:00|8687.8|8686.9|8687.6|8686.7|8688.4|8687.5|8687.1|8686.1|116
1752572100000|2025-07-15 09:35:00|8688|8687.1|8687|8686.1|8688.3|8687.4|8687|8686.1|105
1752572400000|2025-07-15 09:40:00|8687.1|8686.2|8684.7|8683.8|8687.1|8686.2|8684.3|8683.4|101
1752572700000|2025-07-15 09:45:00|8684.8|8683.9|8683.6|8682.7|8685.7|8684.8|8683.6|8682.7|95
1752573000000|2025-07-15 09:50:00|8683.7|8682.8|8683.4|8682.5|8683.9|8683|8681.7|8680.8|145
1752573300000|2025-07-15 09:55:00|8683.3|8682.4|8685.1|8684.2|8685.4|8684.5|8682.6|8681.7|230
1752573600000|2025-07-15 10:00:00|8684.9|8684|8683.1|8682.2|8684.9|8684|8682.7|8681.8|172
1752573900000|2025-07-15 10:05:00|8683.3|8682.4|8682.8|8681.9|8683.9|8683|8682.5|8681.6|94
1752574200000|2025-07-15 10:10:00|8682.7|8681.8|8684|8683.1|8684.2|8683.3|8682.4|8681.5|87
1752574500000|2025-07-15 10:15:00|8684.1|8683.2|8683|8682.1|8684.8|8683.9|8683|8682.1|162
1752574800000|2025-07-15 10:20:00|8683.1|8682.2|8681.7|8680.8|8683.1|8682.2|8680.4|8679.5|129
1752575100000|2025-07-15 10:25:00|8681.8|8680.9|8683.6|8682.7|8683.8|8682.9|8681.4|8680.5|104
1752575400000|2025-07-15 10:30:00|8683.5|8682.6|8683.9|8683|8685|8684.1|8683.1|8682.2|133
1752575700000|2025-07-15 10:35:00|8683.8|8682.9|8681.9|8681|8683.9|8683|8681.6|8680.7|93
1752576000000|2025-07-15 10:40:00|8682|8681.1|8681.9|8681|8682.5|8681.6|8681.2|8680.3|105
1752576300000|2025-07-15 10:45:00|8682|8681.1|8683.3|8682.4|8683.3|8682.4|8681.4|8680.5|78
1752576600000|2025-07-15 10:50:00|8683.2|8682.3|8683.9|8683|8684.7|8683.8|8683.1|8682.2|75
1752576900000|2025-07-15 10:55:00|8684|8683.1|8683.3|8682.4|8684.2|8683.3|8682.4|8681.5|117
1752577200000|2025-07-15 11:00:00|8683.4|8682.5|8683.8|8682.9|8684|8683.1|8682.3|8681.4|111
1752577500000|2025-07-15 11:05:00|8683.9|8683|8681.5|8680.6|8684.1|8683.2|8681.3|8680.4|129
1752577800000|2025-07-15 11:10:00|8681.4|8680.5|8681.1|8680.2|8682.1|8681.2|8681.1|8680.2|138
1752578100000|2025-07-15 11:15:00|8681.2|8680.3|8682.1|8681.2|8683|8682.1|8681|8680.1|124
1752578400000|2025-07-15 11:20:00|8682.2|8681.3|8681.9|8681|8683.3|8682.4|8681.3|8680.4|150
1752578700000|2025-07-15 11:25:00|8681.7|8680.8|8682.1|8681.2|8682.7|8681.8|8681.7|8680.8|93
1752579000000|2025-07-15 11:30:00|8681.9|8681|8681.7|8680.8|8682.6|8681.7|8680.6|8679.7|114
1752579300000|2025-07-15 11:35:00|8681.8|8680.9|8680.1|8679.2|8682.2|8681.3|8680|8679.1|100
1752579600000|2025-07-15 11:40:00|8680|8679.1|8678.6|8677.7|8680.1|8679.2|8678.5|8677.6|100
1752579900000|2025-07-15 11:45:00|8678.5|8677.6|8679.8|8678.9|8680.4|8679.5|8678.3|8677.1|136
1752580200000|2025-07-15 11:50:00|8679.5|8678.6|8680.8|8679.9|8681.7|8680.8|8679.5|8678.6|112
1752580500000|2025-07-15 11:55:00|8680.7|8679.8|8681|8680.1|8681.9|8681|8679.6|8678.7|239
1752580800000|2025-07-15 12:00:00|8681.5|8680.6|8679.5|8678.6|8681.8|8680.9|8679.1|8678.2|235
1752581100000|2025-07-15 12:05:00|8679.6|8678.7|8679.3|8678.4|8680.9|8680|8679.3|8678.4|122
1752581400000|2025-07-15 12:10:00|8679.4|8678.5|8679.4|8678.5|8680.6|8679.7|8678.8|8677.9|109
1752581700000|2025-07-15 12:15:00|8679.3|8678.4|8676.4|8675.5|8679.5|8678.6|8676.1|8675.2|165
1752582000000|2025-07-15 12:20:00|8676.3|8675.4|8676.8|8675.9|8677.8|8676.9|8673.7|8672.8|184
1752582300000|2025-07-15 12:25:00|8676.6|8675.7|8683.6|8672.6|8683.6|8677.5|8676.1|8671.8|236
1752582600000|2025-07-15 12:30:00|8684|8673|8683.6|8682.1|8686.3|8683.1|8676.9|8670.2|952
1752582900000|2025-07-15 12:35:00|8683.7|8682.2|8682.4|8681.5|8683.9|8682.8|8679.5|8678.1|710
1752583200000|2025-07-15 12:40:00|8682.8|8681.3|8684.6|8683.7|8686.5|8685.6|8682.4|8680.9|544
1752583500000|2025-07-15 12:45:00|8684.4|8683.5|8685.1|8684.2|8686.1|8685.2|8684.1|8683|302
1752583800000|2025-07-15 12:50:00|8685.2|8684.3|8687.4|8686.5|8689.5|8688.6|8685|8684.1|311
1752584100000|2025-07-15 12:55:00|8687.7|8686.2|8684.2|8683.3|8689|8687.9|8681.3|8680.4|400
1752584400000|2025-07-15 13:00:00|8684.1|8683.2|8688.6|8687.7|8688.8|8687.9|8682.6|8681.7|364
1752584700000|2025-07-15 13:05:00|8688.5|8687.6|8687.9|8687|8689.1|8688.2|8687.6|8686.7|330
1752585000000|2025-07-15 13:10:00|8687.8|8686.9|8686.3|8685.4|8688.8|8687.9|8686.3|8685.3|365
1752585300000|2025-07-15 13:15:00|8686.2|8685.3|8686|8685.1|8687.1|8686.2|8685.1|8684.2|285
1752585600000|2025-07-15 13:20:00|8686.2|8685.3|8682.9|8682|8686.3|8685.4|8682.5|8681.6|315
1752585900000|2025-07-15 13:25:00|8683.1|8682.2|8682.8|8681.9|8683.1|8682.2|8681.5|8680.6|266
1752586200000|2025-07-15 13:30:00|8682.7|8681.8|8679.5|8678.6|8684.7|8683.8|8677.6|8676.5|497
1752586500000|2025-07-15 13:35:00|8679.6|8678.7|8687|8686.1|8687.1|8686.2|8677.8|8676.3|641
1752586800000|2025-07-15 13:40:00|8687.1|8686.2|8687|8686.1|8687.8|8686.9|8685.2|8684.1|490
1752587100000|2025-07-15 13:45:00|8686.9|8686|8685.2|8684.3|8687.6|8686.4|8684.4|8683.2|431
1752587400000|2025-07-15 13:50:00|8685.3|8684.4|8686.2|8684.7|8687.4|8686.4|8684.7|8683.8|482
1752587700000|2025-07-15 13:55:00|8686.3|8684.8|8686.5|8685.6|8687.5|8686.6|8685.3|8684.4|363
1752588000000|2025-07-15 14:00:00|8686.4|8685.5|8683|8681.5|8686.5|8685.6|8681.5|8680.1|585
1752588300000|2025-07-15 14:05:00|8683.1|8681.6|8681.9|8681|8683.3|8682.3|8680.1|8679|552
1752588600000|2025-07-15 14:10:00|8681.8|8680.9|8679|8677.5|8682.5|8681.6|8678.3|8677.3|452
1752588900000|2025-07-15 14:15:00|8678.8|8677.9|8680|8679.1|8680.8|8679.8|8677.4|8676.5|459
1752589200000|2025-07-15 14:20:00|8680.1|8679.2|8674.2|8673.3|8680.9|8679.7|8674|8673.1|364
1752589500000|2025-07-15 14:25:00|8674.3|8673.4|8676|8674.5|8677.6|8676.7|8673.9|8673|306
1752589800000|2025-07-15 14:30:00|8676.2|8674.7|8676.4|8675.5|8678|8677.1|8674.3|8673.4|461
1752590100000|2025-07-15 14:35:00|8676.5|8675.6|8677.5|8676.6|8678.4|8677.2|8676.2|8675.3|291
1752590400000|2025-07-15 14:40:00|8677.4|8676.5|8672.7|8671.8|8677.8|8676.9|8672.5|8671.6|302
1752590700000|2025-07-15 14:45:00|8672.6|8671.7|8676.9|8676|8677.3|8676.4|8672.2|8671.3|316
1752591000000|2025-07-15 14:50:00|8676.8|8675.9|8674.7|8673.8|8679.3|8678.2|8674.4|8673.5|371
1752591300000|2025-07-15 14:55:00|8674.6|8673.7|8673.7|8672.8|8677.1|8676.2|8673.4|8672.5|403
1752591600000|2025-07-15 15:00:00|8673.2|8672.3|8671.5|8670.6|8674.3|8673.4|8671.3|8670.4|438
1752591900000|2025-07-15 15:05:00|8671.4|8670.5|8673.8|8672.3|8673.8|8672.8|8670.8|8669.9|288
1752592200000|2025-07-15 15:10:00|8673.5|8672.6|8670.3|8669.4|8673.7|8672.8|8669.8|8668.9|292
1752592500000|2025-07-15 15:15:00|8670.4|8669.5|8670.4|8669.5|8671.4|8670.5|8669.4|8668.5|237
1752592800000|2025-07-15 15:20:00|8670.2|8669.3|8669.5|8668.6|8670.5|8669.6|8668.3|8667.4|214
1752593100000|2025-07-15 15:25:00|8669.3|8668.4|8669|8668.1|8671.2|8670.3|8668|8667|260
1752593400000|2025-07-15 15:30:00|8668.9|8668|8668.2|8667.3|8669.4|8668.5|8667.8|8666.9|328
1752593700000|2025-07-15 15:35:00|8668.1|8667.2|8672.6|8671.1|8672.7|8671.2|8667.8|8666.6|239
1752594000000|2025-07-15 15:40:00|8672.7|8671.2|8674.9|8674|8675.3|8674.4|8672.6|8671.1|301
1752594300000|2025-07-15 15:45:00|8675|8674.1|8672.9|8672|8675.2|8674.3|8671.3|8670.4|247
1752594600000|2025-07-15 15:50:00|8672.8|8671.9|8674.8|8673.9|8676|8675.1|8672.8|8671.9|246
1752594900000|2025-07-15 15:55:00|8674.7|8673.8|8673.5|8672.6|8674.7|8673.8|8673.2|8672.1|229
1752595200000|2025-07-15 16:00:00|8673.4|8672.5|8672.2|8671.3|8674.4|8673.5|8671.2|8670.3|234
1752595500000|2025-07-15 16:05:00|8671.8|8670.9|8672|8671.1|8672.4|8671.5|8670.3|8669.4|164
1752595800000|2025-07-15 16:10:00|8672.2|8670.7|8671.6|8670.7|8672.7|8671.8|8670.9|8669.7|162
1752596100000|2025-07-15 16:15:00|8671.7|8670.8|8670.3|8668.8|8672.7|8671.8|8670.1|8668.6|208
1752596400000|2025-07-15 16:20:00|8670.2|8668.7|8667.1|8666.2|8670.5|8669.3|8666.9|8665.6|171
1752596700000|2025-07-15 16:25:00|8667.2|8665.7|8667.7|8666.8|8668.1|8667.1|8666.6|8665.7|181
1752597000000|2025-07-15 16:30:00|8667.8|8666.9|8667.3|8666.4|8668.9|8667.9|8667.2|8666.3|221
1752597300000|2025-07-15 16:35:00|8667.4|8666.5|8666.1|8665.2|8667.6|8666.7|8665.7|8664.8|188
1752597600000|2025-07-15 16:40:00|8665.9|8665|8663|8662.1|8666.6|8665.7|8662.8|8661.9|203
1752597900000|2025-07-15 16:45:00|8663.1|8662.2|8661.7|8660.8|8663.2|8662.3|8661.1|8660.2|214
1752598200000|2025-07-15 16:50:00|8661.5|8660.6|8662.7|8661.8|8662.9|8662|8661|8660.1|142
1752598500000|2025-07-15 16:55:00|8662.6|8661.7|8662.6|8661.7|8664|8662.8|8661.9|8660.7|219
1752598800000|2025-07-15 17:00:00|8662.9|8662|8663.1|8662.2|8664.2|8663.1|8662.3|8661.4|183
1752599100000|2025-07-15 17:05:00|8663.3|8662.4|8665.2|8664.3|8665.6|8664.7|8662.7|8661.7|210
1752599400000|2025-07-15 17:10:00|8665.3|8664.4|8665.7|8664.8|8666.7|8665.8|8664.3|8663.4|181
1752599700000|2025-07-15 17:15:00|8665.8|8664.9|8666.4|8665.5|8667.7|8666.8|8665.8|8664.9|156
1752600000000|2025-07-15 17:20:00|8666.3|8665.4|8666.5|8665|8667.2|8666.3|8665|8664.1|158
1752600300000|2025-07-15 17:25:00|8666.4|8664.9|8664.5|8663.6|8666.7|8665.3|8664.4|8663.3|146
1752600600000|2025-07-15 17:30:00|8664.7|8663.8|8663.8|8662.9|8664.9|8664|8663.8|8662.8|103
1752600900000|2025-07-15 17:35:00|8663.9|8663|8664.7|8663.8|8664.8|8663.9|8663.4|8662.5|102
1752601200000|2025-07-15 17:40:00|8664.8|8663.9|8665.2|8664.3|8665.9|8665|8664.8|8663.6|101
1752601500000|2025-07-15 17:45:00|8665.3|8664.4|8664.4|8663.5|8665.4|8664.5|8664.4|8663.5|99
1752601800000|2025-07-15 17:50:00|8664.6|8663.7|8664.2|8663.3|8664.8|8663.9|8663.1|8662|146
1752602100000|2025-07-15 17:55:00|8664.3|8663.4|8664.3|8663.4|8665.3|8664.4|8664.2|8663.3|104
1752602400000|2025-07-15 18:00:00|8664.1|8663.2|8665.3|8664.4|8665.8|8664.9|8663.8|8662.9|147
1752602700000|2025-07-15 18:05:00|8665.4|8664.5|8665.8|8664.9|8666.3|8665.1|8665.2|8664.1|91
1752603000000|2025-07-15 18:10:00|8665.9|8665|8666.3|8665.4|8666.7|8665.7|8665.7|8664.8|42
1752603300000|2025-07-15 18:15:00|8666.2|8665.3|8665.7|8664.8|8666.8|8665.5|8665.6|8664.7|76
1752603600000|2025-07-15 18:20:00|8666|8665.1|8665.2|8664.3|8666.1|8665.1|8665.1|8664.2|70
1752603900000|2025-07-15 18:25:00|8665.1|8664.2|8664.8|8663.9|8665.2|8664.3|8664.3|8663.4|84
1752604200000|2025-07-15 18:30:00|8664.7|8663.8|8663.8|8662.9|8664.7|8663.8|8663.8|8662.9|63
1752604500000|2025-07-15 18:35:00|8663.9|8663|8665.3|8664.4|8665.6|8664.7|8663.6|8662.7|65
1752604800000|2025-07-15 18:40:00|8665.4|8664.5|8665.2|8664.3|8666.2|8665.3|8665.2|8664.3|114
1752605100000|2025-07-15 18:45:00|8665.3|8664.4|8665.9|8665|8666.2|8665.3|8664.8|8663.9|94
1752605400000|2025-07-15 18:50:00|8665.6|8664.7|8665.8|8664.9|8666.5|8665.6|8665.2|8664.3|115
1752605700000|2025-07-15 18:55:00|8665.9|8665|8666.1|8665.2|8666.7|8665.8|8664.8|8663.9|105
1752606000000|2025-07-15 19:00:00|8666.4|8665.5|8665.8|8664.9|8666.7|8665.8|8665.1|8664.2|122
1752606300000|2025-07-15 19:05:00|8665.7|8664.8|8667.1|8666.2|8667.3|8666.4|8665.7|8664.8|81
1752606600000|2025-07-15 19:10:00|8667.2|8666.3|8667.7|8666.8|8668.1|8667.2|8667|8666.1|103
1752606900000|2025-07-15 19:15:00|8667.6|8666.7|8666.2|8665.3|8667.8|8666.9|8666.2|8665.3|56
1752607200000|2025-07-15 19:20:00|8666.1|8665.2|8664.5|8663.6|8666.2|8665.3|8664.4|8663.5|49
1752607500000|2025-07-15 19:25:00|8664.4|8663.5|8665.5|8664.6|8665.7|8664.8|8664.4|8663.2|81
1752607800000|2025-07-15 19:30:00|8665.4|8664.5|8665.7|8664.8|8666|8665.1|8665.2|8664.3|57
1752608100000|2025-07-15 19:35:00|8665.6|8664.7|8665.9|8665|8666.3|8665.3|8665.4|8664.5|58
1752608400000|2025-07-15 19:40:00|8666|8665.1|8665.5|8664.6|8666.7|8665.4|8665.3|8664.4|86
1752608700000|2025-07-15 19:45:00|8665.4|8664.5|8664.9|8664|8665.9|8665|8664.8|8663.9|59
1752609000000|2025-07-15 19:50:00|8665|8664.1|8665.6|8664.7|8666|8665.1|8664.8|8663.9|142
1752609300000|2025-07-15 19:55:00|8665.5|8664.6|8666.7|8665.8|8667|8666.1|8664.9|8664|162
1752609600000|2025-07-15 20:00:00|8666.9|8666|8668|8667.1|8668.1|8667.2|8666.6|8665.7|95
1752609900000|2025-07-15 20:05:00|8668.1|8667.2|8668.8|8667.9|8669.1|8668.2|8668|8667.1|43
1752610200000|2025-07-15 20:10:00|8668.9|8668|8669.7|8668.8|8669.8|8668.9|8668.8|8667.9|38
1752610500000|2025-07-15 20:15:00|8669.8|8668.9|8669.7|8668.8|8670.1|8669|8669.4|8668.5|35
1752610800000|2025-07-15 20:20:00|8669.5|8668.6|8670.4|8669.5|8670.5|8669.5|8669.3|8668|39
1752611100000|2025-07-15 20:25:00|8670.3|8669.4|8670.2|8669.3|8670.7|8669.8|8670.2|8669|41
1752611400000|2025-07-15 20:30:00|8670.3|8669.4|8669.8|8668.9|8670.8|8669.6|8669.8|8668.7|34
1752611700000|2025-07-15 20:35:00|8670.2|8668.7|8670.6|8669.1|8670.8|8669.7|8669.9|8668.7|64
1752612000000|2025-07-15 20:40:00|8670.7|8669.2|8670.3|8668.8|8670.7|8669.2|8670.2|8668.5|40
1752612300000|2025-07-15 20:45:00|8670.4|8668.9|8669.5|8668|8670.4|8668.9|8669.4|8667.5|27
1752612600000|2025-07-15 20:50:00|8669.9|8667.6|8669.8|8668.3|8670.3|8668.4|8669.3|8667.6|63
1752612900000|2025-07-15 20:55:00|8670.2|8667.8|8671.6|8664.3|8672|8668.6|8669.9|8664.1|142
1752613200000|2025-07-15 21:00:00||8664.2||8664.2||8664.2||8664.2|1
1752613800000|2025-07-15 21:10:00|8668.8|8656.9|8668.9|8657|8668.9|8657|8668.7|8656.8|10
1752614100000|2025-07-15 21:15:00|8669|8657.1|8669.1|8657.2|8669.1|8657.2|8668.7|8656.8|20
1752614400000|2025-07-15 21:20:00|8669|8657.1|8670.1|8659.4|8670.2|8659.5|8668.9|8657|13
1752614700000|2025-07-15 21:25:00|8670.2|8659.3|8670.7|8660.4|8671.1|8660.4|8670.2|8658.4|39
1752615000000|2025-07-15 21:30:00|8671.1|8660.3|8670.7|8660.7|8671.2|8661.5|8670.6|8660.3|23
1752615300000|2025-07-15 21:35:00|8670.8|8660.6|8670.7|8660.6|8671.1|8661.2|8670.7|8660.5|25
1752615600000|2025-07-15 21:40:00|8670.6|8660.9|8670.4|8659.5|8671|8660.9|8670.2|8659|45
1752615900000|2025-07-15 21:45:00|8670.5|8659|8670.4|8659.5|8670.5|8659.9|8670.2|8658.7|41
1752616200000|2025-07-15 21:50:00|8670.3|8659.3|8670.1|8659.2|8670.4|8660|8669.2|8658.7|103
1752616500000|2025-07-15 21:55:00|8670|8660.2|8671|8662.1|8671|8663.1|8669.9|8660.2|92
1752616800000|2025-07-15 22:00:00|8670.8|8662|8669.2|8666.8|8671.2|8667.2|8668.8|8660.6|170
1752617100000|2025-07-15 22:05:00|8668.8|8667.3|8669.2|8667.7|8669.4|8667.9|8668.2|8666.7|60
1752617400000|2025-07-15 22:10:00|8669.3|8667.8|8669.8|8668.3|8669.8|8668.6|8668.7|8667.3|50
1752617700000|2025-07-15 22:15:00|8669.4|8667.9|8669.9|8669|8670|8669|8669.1|8667.9|67
1752618000000|2025-07-15 22:20:00|8670.1|8668.6|8669.8|8668.9|8670.4|8669|8669.5|8668.3|43
1752618300000|2025-07-15 22:25:00|8670.1|8668.6|8670|8668.5|8670.3|8669|8669.7|8668.2|33
1752618600000|2025-07-15 22:30:00|8669.9|8668.4|8669.7|8668.8|8670.3|8669.1|8669.7|8668.4|34
1752618900000|2025-07-15 22:35:00|8669.8|8668.9|8669.9|8669|8670.3|8669.1|8669.6|8668.6|34
1752619200000|2025-07-15 22:40:00|8669.8|8668.9|8669.5|8668.6|8669.8|8668.9|8669.1|8667.8|31
1752619500000|2025-07-15 22:45:00|8669.7|8668.8|8669.8|8668.9|8670.4|8669|8669.4|8668.2|49
1752619800000|2025-07-15 22:50:00|8669.9|8669|8669.5|8668.6|8670.2|8669|8669.5|8668.6|41
1752620100000|2025-07-15 22:55:00|8669.7|8668.8|8669.8|8668.9|8670|8669.1|8669.5|8668.6|33
1752620400000|2025-07-15 23:00:00|8669.9|8669|8669.9|8669|8670.4|8669.2|8669.5|8668.5|47
1752620700000|2025-07-15 23:05:00|8669.8|8668.9|8669.5|8668.6|8669.9|8669|8669.3|8668.4|20
1752621000000|2025-07-15 23:10:00|8669.4|8668.5|8669.6|8668.7|8669.6|8668.7|8668.9|8668|31
1752621300000|2025-07-15 23:15:00|8669.7|8668.8|8670|8669.1|8670|8669.1|8669.4|8668.5|30
1752621600000|2025-07-15 23:20:00|8669.8|8668.9|8669.4|8668.5|8671.3|8669.9|8669.4|8668.2|86
1752621900000|2025-07-15 23:25:00|8669.3|8668.4|8669|8668.1|8669.6|8668.7|8668.9|8667.7|40
1752622200000|2025-07-15 23:30:00|8668.9|8668|8668.9|8668|8669|8668.1|8668.6|8667.7|37
1752622500000|2025-07-15 23:35:00|8669.1|8668.2|8668.6|8667.7|8669.3|8668.2|8668.6|8667.7|42
1752622800000|2025-07-15 23:40:00|8668.7|8667.8|8667.2|8666.3|8669.2|8667.9|8667.2|8666.3|72
1752623100000|2025-07-15 23:45:00|8667.6|8666.7|8667.5|8666.6|8667.6|8666.7|8667|8666.1|48
1752623400000|2025-07-15 23:50:00|8667.6|8666.7|8667.8|8666.9|8668.3|8667.3|8667.4|8666.5|51
1752623700000|2025-07-15 23:55:00|8667.7|8666.8|8667|8666.1|8668.3|8667.4|8667|8666.1|72
1752537600000|2025-07-15 00:00:00|8687.9|8687|8687.9|8687|8688.9|8687.7|8687.3|8686.3|261
1752537900000|2025-07-15 00:05:00|8688.1|8687.2|8687.3|8686.4|8688.3|8687.4|8687.3|8686.4|110
1752538200000|2025-07-15 00:10:00|8687.1|8686.2|8687.9|8687|8688.2|8687.3|8687|8686.1|74
1752538500000|2025-07-15 00:15:00|8688|8687.1|8687.5|8686.6|8688.1|8687.2|8687.2|8686.3|132
1752538800000|2025-07-15 00:20:00|8687.4|8686.5|8688.2|8687.3|8688.4|8687.5|8687.1|8686.2|77
1752539100000|2025-07-15 00:25:00|8688.3|8687.4|8688.3|8687.4|8688.7|8687.8|8688|8687.1|93
1752539400000|2025-07-15 00:30:00|8688.2|8687.3|8688.2|8687.3|8689.1|8688.2|8687.8|8686.9|73
1752539700000|2025-07-15 00:35:00|8688.1|8687.2|8688.9|8688|8689|8688.1|8687.8|8686.9|95
1752540000000|2025-07-15 00:40:00|8689.1|8688.2|8690.2|8689.3|8690.5|8689.6|8688.9|8688|77
1752540300000|2025-07-15 00:45:00|8690.3|8689.4|8689.8|8688.9|8690.4|8689.5|8689.7|8688.8|73
1752540600000|2025-07-15 00:50:00|8689.9|8689|8688.3|8687.4|8689.9|8689|8688.3|8687.4|110
1752540900000|2025-07-15 00:55:00|8688.2|8687.3|8688.1|8687.2|8689.3|8688.4|8688|8687.1|135
1752541200000|2025-07-15 01:00:00|8688.2|8687.3|8688.2|8687.3|8688.8|8687.9|8688.1|8687.2|113
1752541500000|2025-07-15 01:05:00|8688.4|8687.5|8688.5|8687.6|8688.9|8688|8688|8687.1|67
1752541800000|2025-07-15 01:10:00|8688.6|8687.7|8689|8688.1|8689.2|8688.3|8688.1|8687.2|84
1752542100000|2025-07-15 01:15:00|8688.8|8687.9|8689|8688.1|8689.1|8688.2|8688|8687.1|90
1752542400000|2025-07-15 01:20:00|8688.9|8688|8689.1|8688.2|8689.4|8688.5|8688.7|8687.8|87
1752542700000|2025-07-15 01:25:00|8689|8688.1|8688.9|8688|8689.5|8688.6|8688.5|8687.6|76
1752543000000|2025-07-15 01:30:00|8688.6|8687.7|8689.5|8688.6|8690.3|8689.4|8688.5|8687.6|116
1752543300000|2025-07-15 01:35:00|8689.4|8688.5|8688.2|8687.3|8689.5|8688.6|8688.1|8687.2|80
1752543600000|2025-07-15 01:40:00|8688.4|8687.5|8687.4|8686.5|8688.6|8687.7|8687.4|8686.5|80
1752543900000|2025-07-15 01:45:00|8687.5|8686.6|8687.7|8686.8|8688.5|8687.6|8687|8686.1|143
1752544200000|2025-07-15 01:50:00|8687.6|8686.7|8687|8686.1|8688.4|8687.5|8686.5|8685.6|187
1752544500000|2025-07-15 01:55:00|8687.1|8686.2|8686.9|8686|8688|8687.1|8686.3|8685.2|143
1752544800000|2025-07-15 02:00:00|8687.1|8686.2|8687.6|8686.7|8687.7|8686.8|8686.8|8685.9|110
1752545100000|2025-07-15 02:05:00|8687.9|8687|8687.5|8686.6|8687.9|8687|8686.6|8685.7|114
1752545400000|2025-07-15 02:10:00|8687.4|8686.5|8688.7|8687.8|8688.8|8687.9|8687.4|8686.5|81
1752545700000|2025-07-15 02:15:00|8688.8|8687.9|8689.8|8688.9|8690|8689.1|8688.7|8687.8|80
1752546000000|2025-07-15 02:20:00|8689.9|8689|8688.4|8687.5|8689.9|8689|8688.4|8687.5|99
1752546300000|2025-07-15 02:25:00|8688.6|8687.7|8688.4|8687.5|8688.8|8687.9|8687.9|8687|81
1752546600000|2025-07-15 02:30:00|8688.5|8687.6|8689.8|8688.9|8689.8|8688.9|8688.3|8687.4|108
1752546900000|2025-07-15 02:35:00|8690.1|8689.2|8689.9|8689|8690.6|8689.7|8689.8|8688.9|85
1752547200000|2025-07-15 02:40:00|8690|8689.1|8689.6|8688.7|8690.3|8689.4|8689.5|8688.6|55
1752547500000|2025-07-15 02:45:00|8689.7|8688.8|8690.1|8689.2|8691.2|8690.3|8689.6|8688.7|83
1752547800000|2025-07-15 02:50:00|8690.2|8689.3|8690.4|8689.5|8691.1|8690.2|8690.2|8689.3|75
1752548100000|2025-07-15 02:55:00|8690.3|8689.4|8691.4|8690.5|8691.7|8690.8|8690.3|8689.4|56
1752548400000|2025-07-15 03:00:00|8691.3|8690.4|8691.4|8690.5|8692.1|8691.2|8691.1|8690.2|75
1752548700000|2025-07-15 03:05:00|8691.5|8690.6|8691.3|8690.4|8692.2|8691.3|8691.2|8690.3|62
1752549000000|2025-07-15 03:10:00|8691.2|8690.3|8691.6|8690.7|8691.9|8691|8691.1|8690.2|83
1752549300000|2025-07-15 03:15:00|8691.8|8690.9|8691.7|8690.8|8692.4|8691.5|8691.5|8690.6|67
1752549600000|2025-07-15 03:20:00|8691.8|8690.9|8692.2|8691.3|8692.7|8691.8|8691.7|8690.8|45
1752549900000|2025-07-15 03:25:00|8692.3|8691.4|8692.9|8692|8692.9|8692|8692|8691.1|47
1752550200000|2025-07-15 03:30:00|8692.8|8691.9|8692.6|8691.7|8693.3|8692.4|8692.6|8691.7|54
1752550500000|2025-07-15 03:35:00|8692.7|8691.8|8693.4|8692.5|8693.4|8692.5|8692.6|8691.7|55
1752550800000|2025-07-15 03:40:00|8693.3|8692.4|8694.9|8694|8694.9|8694|8693.3|8692.4|48
1752551100000|2025-07-15 03:45:00|8694.8|8693.9|8694.6|8693.7|8695.1|8694.2|8694.4|8693.5|34
1752551400000|2025-07-15 03:50:00|8694.7|8693.8|8694.5|8693.6|8694.7|8693.8|8694.2|8693.3|17
1752551700000|2025-07-15 03:55:00|8694.6|8693.7|8694.6|8693.7|8695.1|8694.2|8694.3|8693.2|81
1752552000000|2025-07-15 04:00:00|8694.7|8693.8|8694.5|8693.6|8694.9|8694|8693|8692.1|66
1752552300000|2025-07-15 04:05:00|8694.4|8693.5|8694.4|8693.5|8694.8|8693.9|8694.3|8693.4|33
1752552600000|2025-07-15 04:10:00|8694.5|8693.6|8694.8|8693.9|8695.1|8694.2|8694.2|8693.3|40
1752552900000|2025-07-15 04:15:00|8694.9|8694|8694.6|8693.7|8695|8694.1|8694.4|8693.5|43
1752553200000|2025-07-15 04:20:00|8694.5|8693.6|8693.6|8692.7|8694.6|8693.7|8693.5|8692.6|35
1752553500000|2025-07-15 04:25:00|8693.3|8692.4|8693.7|8692.8|8693.8|8692.9|8693.2|8692.3|23
1752553800000|2025-07-15 04:30:00|8693.6|8692.7|8694.1|8693.2|8694.4|8693.5|8693.6|8692.7|57
1752554100000|2025-07-15 04:35:00|8694|8693.1|8694|8693.1|8694.4|8693.5|8693.8|8692.9|40
1752554400000|2025-07-15 04:40:00|8693.9|8693|8694|8693.1|8694.1|8693.2|8693.6|8692.7|33
1752554700000|2025-07-15 04:45:00|8693.9|8693|8693.9|8693|8693.9|8693|8693.4|8692.5|28
1752555000000|2025-07-15 04:50:00|8694|8693.1|8693.9|8693|8694.3|8693.4|8693.7|8692.8|21
1752555300000|2025-07-15 04:55:00|8694|8693.1|8693.4|8692.5|8694|8693.1|8693.4|8692.5|36
1752555600000|2025-07-15 05:00:00|8693.5|8692.6|8693.1|8692.2|8693.7|8692.8|8692.7|8691.8|71
1752555900000|2025-07-15 05:05:00|8693.2|8692.3|8693.7|8692.8|8694|8693.1|8693.1|8692.2|74
1752556200000|2025-07-15 05:10:00|8693.5|8692.6|8693.8|8692.9|8694.4|8693.5|8693.3|8692.4|50
1752556500000|2025-07-15 05:15:00|8693.7|8692.8|8693.2|8692.3|8693.7|8692.8|8692.3|8691.4|62
1752556800000|2025-07-15 05:20:00|8693.3|8692.4|8693.4|8692.5|8694|8693.1|8693|8692.1|60
1752557100000|2025-07-15 05:25:00|8693.3|8692.4|8693|8692.1|8693.4|8692.5|8692.5|8691.6|54
1752557400000|2025-07-15 05:30:00|8692.9|8692|8692.9|8692|8693|8692.1|8692|8691.1|68
1752557700000|2025-07-15 05:35:00|8693.3|8692.4|8693.5|8692.6|8693.5|8692.6|8692.8|8691.9|44
1752558000000|2025-07-15 05:40:00|8693.7|8692.8|8693.7|8692.8|8693.8|8692.9|8692.8|8691.9|58
1752558300000|2025-07-15 05:45:00|8693.8|8692.9|8694.3|8693.4|8694.7|8693.8|8693.4|8692.5|63
1752558600000|2025-07-15 05:50:00|8694.2|8693.3|8695.2|8694.3|8695.9|8694.8|8694.2|8693.2|53
1752558900000|2025-07-15 05:55:00|8695.4|8694.5|8695.4|8694.5|8695.6|8694.7|8693.9|8692.8|102
1752559200000|2025-07-15 06:00:00|8695.6|8694.7|8695.4|8694.5|8696|8695.1|8694.8|8693.9|200
1752559500000|2025-07-15 06:05:00|8695.3|8694.4|8696|8695.1|8696.2|8695.3|8694.4|8693.5|121
1752559800000|2025-07-15 06:10:00|8696.1|8695.2|8696.6|8695.7|8696.9|8696|8695.3|8694.4|134
1752560100000|2025-07-15 06:15:00|8696.7|8695.8|8694.4|8693.5|8696.8|8695.9|8694|8693|98
1752560400000|2025-07-15 06:20:00|8694.5|8693.6|8693.8|8692.9|8695.4|8694.5|8693.7|8692.8|92
1752560700000|2025-07-15 06:25:00|8693.7|8692.8|8693|8692.1|8693.7|8692.8|8692.1|8691.2|118
1752561000000|2025-07-15 06:30:00|8692.9|8692|8693.5|8692.6|8693.5|8692.6|8692.2|8691.3|132
1752561300000|2025-07-15 06:35:00|8693.3|8692.4|8691.9|8691|8693.4|8692.5|8691.8|8690.9|96
1752561600000|2025-07-15 06:40:00|8692.1|8691.2|8691.9|8691|8693.3|8692.4|8691.7|8690.8|77
1752561900000|2025-07-15 06:45:00|8692|8691.1|8693|8692.1|8693.6|8692.7|8692|8691.1|93
1752562200000|2025-07-15 06:50:00|8693.1|8692.2|8691.9|8691|8695.2|8694.3|8691.9|8691|115
1752562500000|2025-07-15 06:55:00|8691.8|8690.9|8692.9|8691.4|8693.1|8692.2|8691.5|8690.6|188
1752562800000|2025-07-15 07:00:00|8693|8691.5|8692.3|8691.4|8693.2|8692.3|8691.4|8690.5|223
1752563100000|2025-07-15 07:05:00|8692.2|8691.3|8691.9|8691|8692.7|8691.8|8691.1|8690.2|127
1752563400000|2025-07-15 07:10:00|8692|8691.1|8694.3|8693.4|8694.6|8693.7|8691.9|8691|137
1752563700000|2025-07-15 07:15:00|8694.4|8693.5|8693.6|8692.7|8694.5|8693.6|8691.6|8690.7|135
1752564000000|2025-07-15 07:20:00|8693.7|8692.8|8693.1|8692.2|8695.2|8694.3|8692.9|8692|195
1752564300000|2025-07-15 07:25:00|8693|8692.1|8693.4|8692.5|8693.6|8692.7|8691.3|8690.4|152
1752564600000|2025-07-15 07:30:00|8693.5|8692.6|8694.4|8693.5|8695.7|8694.8|8692.8|8691.9|185
1752564900000|2025-07-15 07:35:00|8694.3|8693.4|8694.9|8694|8695.1|8694.2|8693.6|8692.7|131
1752565200000|2025-07-15 07:40:00|8695|8694.1|8694.4|8693.5|8695.7|8694.8|8693.7|8692.8|146
1752565500000|2025-07-15 07:45:00|8694.5|8693.6|8691.8|8690.9|8695.2|8694.3|8691.7|8690.8|164
1752565800000|2025-07-15 07:50:00|8691.9|8691|8692.4|8691.5|8693.2|8692.3|8691|8690.1|180
1752566100000|2025-07-15 07:55:00|8692.3|8691.4|8690|8689.1|8693.3|8692.4|8689.2|8688.3|226
1752566400000|2025-07-15 08:00:00|8690.2|8689.3|8693.1|8692.2|8693.2|8692.3|8690.1|8689.2|200
1752566700000|2025-07-15 08:05:00|8693.2|8692.3|8692.8|8691.9|8693.7|8692.8|8692.4|8691.5|131
1752567000000|2025-07-15 08:10:00|8693.1|8692.2|8691.6|8690.7|8693.3|8692.4|8691.1|8690.2|123
1752567300000|2025-07-15 08:15:00|8691.7|8690.8|8690.6|8689.7|8692.7|8691.8|8690.4|8689.5|123
1752567600000|2025-07-15 08:20:00|8690.7|8689.8|8690.1|8689.2|8691.3|8690.4|8690|8689.1|126
1752567900000|2025-07-15 08:25:00|8690.2|8689.3|8690.4|8689.5|8690.6|8689.7|8689.4|8688.5|104
1752568200000|2025-07-15 08:30:00|8690.3|8689.4|8690.7|8689.8|8691.1|8690.2|8689.8|8688.9|128
1752568500000|2025-07-15 08:35:00|8690.8|8689.9|8692.2|8691.3|8693.7|8692.8|8690.7|8689.8|120
1752568800000|2025-07-15 08:40:00|8692|8691.1|8691.8|8690.9|8692.2|8691.3|8690.9|8690|135
1752569100000|2025-07-15 08:45:00|8691.7|8690.8|8692|8691.1|8692.1|8691.2|8690.8|8689.9|104
1752569400000|2025-07-15 08:50:00|8692.1|8691.2|8693.7|8692.8|8694.3|8693.4|8691.7|8690.8|82
1752569700000|2025-07-15 08:55:00|8693.6|8692.7|8692.9|8690.4|8693.8|8692.9|8691.7|8690.1|148
1752570000000|2025-07-15 09:00:00|8693.4|8690.3|8691.7|8690.8|8693.4|8691.4|8690.3|8689.4|141
1752570300000|2025-07-15 09:05:00|8691.6|8690.7|8691.3|8690.4|8692|8691.1|8690.6|8689.7|140
1752570600000|2025-07-15 09:10:00|8691.5|8690|8691.3|8690.4|8692.2|8691.3|8690.6|8689.7|97
1752570900000|2025-07-15 09:15:00|8691.2|8690.3|8690|8689.1|8691.5|8690.6|8689.3|8688.4|140
1752571200000|2025-07-15 09:20:00|8690.1|8689.2|8687.6|8686.7|8690.2|8689.3|8687.6|8686.7|120
1752571500000|2025-07-15 09:25:00|8687.7|8686.8|8687.7|8686.8|8688.8|8687.9|8687.6|8686.6|76
1752571800000|2025-07-15 09:30:00|8687.8|8686.9|8687.6|8686.7|8688.4|8687.5|8687.1|8686.1|116
1752572100000|2025-07-15 09:35:00|8688|8687.1|8687|8686.1|8688.3|8687.4|8687|8686.1|105
1752572400000|2025-07-15 09:40:00|8687.1|8686.2|8684.7|8683.8|8687.1|8686.2|8684.3|8683.4|101
1752572700000|2025-07-15 09:45:00|8684.8|8683.9|8683.6|8682.7|8685.7|8684.8|8683.6|8682.7|95
1752573000000|2025-07-15 09:50:00|8683.7|8682.8|8683.4|8682.5|8683.9|8683|8681.7|8680.8|145
1752573300000|2025-07-15 09:55:00|8683.3|8682.4|8685.1|8684.2|8685.4|8684.5|8682.6|8681.7|230
1752573600000|2025-07-15 10:00:00|8684.9|8684|8683.1|8682.2|8684.9|8684|8682.7|8681.8|172
1752573900000|2025-07-15 10:05:00|8683.3|8682.4|8682.8|8681.9|8683.9|8683|8682.5|8681.6|94
1752574200000|2025-07-15 10:10:00|8682.7|8681.8|8684|8683.1|8684.2|8683.3|8682.4|8681.5|87
1752574500000|2025-07-15 10:15:00|8684.1|8683.2|8683|8682.1|8684.8|8683.9|8683|8682.1|162
1752574800000|2025-07-15 10:20:00|8683.1|8682.2|8681.7|8680.8|8683.1|8682.2|8680.4|8679.5|129
1752575100000|2025-07-15 10:25:00|8681.8|8680.9|8683.6|8682.7|8683.8|8682.9|8681.4|8680.5|104
1752575400000|2025-07-15 10:30:00|8683.5|8682.6|8683.9|8683|8685|8684.1|8683.1|8682.2|133
1752575700000|2025-07-15 10:35:00|8683.8|8682.9|8681.9|8681|8683.9|8683|8681.6|8680.7|93
1752576000000|2025-07-15 10:40:00|8682|8681.1|8681.9|8681|8682.5|8681.6|8681.2|8680.3|105
1752576300000|2025-07-15 10:45:00|8682|8681.1|8683.3|8682.4|8683.3|8682.4|8681.4|8680.5|78
1752576600000|2025-07-15 10:50:00|8683.2|8682.3|8683.9|8683|8684.7|8683.8|8683.1|8682.2|75
1752576900000|2025-07-15 10:55:00|8684|8683.1|8683.3|8682.4|8684.2|8683.3|8682.4|8681.5|117
1752577200000|2025-07-15 11:00:00|8683.4|8682.5|8683.8|8682.9|8684|8683.1|8682.3|8681.4|111
1752577500000|2025-07-15 11:05:00|8683.9|8683|8681.5|8680.6|8684.1|8683.2|8681.3|8680.4|129
1752577800000|2025-07-15 11:10:00|8681.4|8680.5|8681.1|8680.2|8682.1|8681.2|8681.1|8680.2|138
1752578100000|2025-07-15 11:15:00|8681.2|8680.3|8682.1|8681.2|8683|8682.1|8681|8680.1|124
1752578400000|2025-07-15 11:20:00|8682.2|8681.3|8681.9|8681|8683.3|8682.4|8681.3|8680.4|150
1752578700000|2025-07-15 11:25:00|8681.7|8680.8|8682.1|8681.2|8682.7|8681.8|8681.7|8680.8|93
1752579000000|2025-07-15 11:30:00|8681.9|8681|8681.7|8680.8|8682.6|8681.7|8680.6|8679.7|114
1752579300000|2025-07-15 11:35:00|8681.8|8680.9|8680.1|8679.2|8682.2|8681.3|8680|8679.1|100
1752579600000|2025-07-15 11:40:00|8680|8679.1|8678.6|8677.7|8680.1|8679.2|8678.5|8677.6|100
1752579900000|2025-07-15 11:45:00|8678.5|8677.6|8679.8|8678.9|8680.4|8679.5|8678.3|8677.1|136
1752580200000|2025-07-15 11:50:00|8679.5|8678.6|8680.8|8679.9|8681.7|8680.8|8679.5|8678.6|112
1752580500000|2025-07-15 11:55:00|8680.7|8679.8|8681|8680.1|8681.9|8681|8679.6|8678.7|239
1752580800000|2025-07-15 12:00:00|8681.5|8680.6|8679.5|8678.6|8681.8|8680.9|8679.1|8678.2|235
1752581100000|2025-07-15 12:05:00|8679.6|8678.7|8679.3|8678.4|8680.9|8680|8679.3|8678.4|122
1752581400000|2025-07-15 12:10:00|8679.4|8678.5|8679.4|8678.5|8680.6|8679.7|8678.8|8677.9|109
1752581700000|2025-07-15 12:15:00|8679.3|8678.4|8676.4|8675.5|8679.5|8678.6|8676.1|8675.2|165
1752582000000|2025-07-15 12:20:00|8676.3|8675.4|8676.8|8675.9|8677.8|8676.9|8673.7|8672.8|184
1752582300000|2025-07-15 12:25:00|8676.6|8675.7|8683.6|8672.6|8683.6|8677.5|8676.1|8671.8|236
1752582600000|2025-07-15 12:30:00|8684|8673|8683.6|8682.1|8686.3|8683.1|8676.9|8670.2|952
1752582900000|2025-07-15 12:35:00|8683.7|8682.2|8682.4|8681.5|8683.9|8682.8|8679.5|8678.1|710
1752583200000|2025-07-15 12:40:00|8682.8|8681.3|8684.6|8683.7|8686.5|8685.6|8682.4|8680.9|544
1752583500000|2025-07-15 12:45:00|8684.4|8683.5|8685.1|8684.2|8686.1|8685.2|8684.1|8683|302
1752583800000|2025-07-15 12:50:00|8685.2|8684.3|8687.4|8686.5|8689.5|8688.6|8685|8684.1|311
1752584100000|2025-07-15 12:55:00|8687.7|8686.2|8684.2|8683.3|8689|8687.9|8681.3|8680.4|400
1752584400000|2025-07-15 13:00:00|8684.1|8683.2|8688.6|8687.7|8688.8|8687.9|8682.6|8681.7|364
1752584700000|2025-07-15 13:05:00|8688.5|8687.6|8687.9|8687|8689.1|8688.2|8687.6|8686.7|330
1752585000000|2025-07-15 13:10:00|8687.8|8686.9|8686.3|8685.4|8688.8|8687.9|8686.3|8685.3|365
1752585300000|2025-07-15 13:15:00|8686.2|8685.3|8686|8685.1|8687.1|8686.2|8685.1|8684.2|285
1752585600000|2025-07-15 13:20:00|8686.2|8685.3|8682.9|8682|8686.3|8685.4|8682.5|8681.6|315
1752585900000|2025-07-15 13:25:00|8683.1|8682.2|8682.8|8681.9|8683.1|8682.2|8681.5|8680.6|266
1752586200000|2025-07-15 13:30:00|8682.7|8681.8|8679.5|8678.6|8684.7|8683.8|8677.6|8676.5|497
1752586500000|2025-07-15 13:35:00|8679.6|8678.7|8687|8686.1|8687.1|8686.2|8677.8|8676.3|641
1752586800000|2025-07-15 13:40:00|8687.1|8686.2|8687|8686.1|8687.8|8686.9|8685.2|8684.1|490
1752587100000|2025-07-15 13:45:00|8686.9|8686|8685.2|8684.3|8687.6|8686.4|8684.4|8683.2|431
1752587400000|2025-07-15 13:50:00|8685.3|8684.4|8686.2|8684.7|8687.4|8686.4|8684.7|8683.8|482
1752587700000|2025-07-15 13:55:00|8686.3|8684.8|8686.5|8685.6|8687.5|8686.6|8685.3|8684.4|363
1752588000000|2025-07-15 14:00:00|8686.4|8685.5|8683|8681.5|8686.5|8685.6|8681.5|8680.1|585
1752588300000|2025-07-15 14:05:00|8683.1|8681.6|8681.9|8681|8683.3|8682.3|8680.1|8679|552
1752588600000|2025-07-15 14:10:00|8681.8|8680.9|8679|8677.5|8682.5|8681.6|8678.3|8677.3|452
1752588900000|2025-07-15 14:15:00|8678.8|8677.9|8680|8679.1|8680.8|8679.8|8677.4|8676.5|459
1752589200000|2025-07-15 14:20:00|8680.1|8679.2|8674.2|8673.3|8680.9|8679.7|8674|8673.1|364
1752589500000|2025-07-15 14:25:00|8674.3|8673.4|8676|8674.5|8677.6|8676.7|8673.9|8673|306
1752589800000|2025-07-15 14:30:00|8676.2|8674.7|8676.4|8675.5|8678|8677.1|8674.3|8673.4|461
1752590100000|2025-07-15 14:35:00|8676.5|8675.6|8677.5|8676.6|8678.4|8677.2|8676.2|8675.3|291
1752590400000|2025-07-15 14:40:00|8677.4|8676.5|8672.7|8671.8|8677.8|8676.9|8672.5|8671.6|302
1752590700000|2025-07-15 14:45:00|8672.6|8671.7|8676.9|8676|8677.3|8676.4|8672.2|8671.3|316
1752591000000|2025-07-15 14:50:00|8676.8|8675.9|8674.7|8673.8|8679.3|8678.2|8674.4|8673.5|371
1752591300000|2025-07-15 14:55:00|8674.6|8673.7|8673.7|8672.8|8677.1|8676.2|8673.4|8672.5|403
1752591600000|2025-07-15 15:00:00|8673.2|8672.3|8671.5|8670.6|8674.3|8673.4|8671.3|8670.4|438
1752591900000|2025-07-15 15:05:00|8671.4|8670.5|8673.8|8672.3|8673.8|8672.8|8670.8|8669.9|288
1752592200000|2025-07-15 15:10:00|8673.5|8672.6|8670.3|8669.4|8673.7|8672.8|8669.8|8668.9|292
1752592500000|2025-07-15 15:15:00|8670.4|8669.5|8670.4|8669.5|8671.4|8670.5|8669.4|8668.5|237
1752592800000|2025-07-15 15:20:00|8670.2|8669.3|8669.5|8668.6|8670.5|8669.6|8668.3|8667.4|214
1752593100000|2025-07-15 15:25:00|8669.3|8668.4|8669|8668.1|8671.2|8670.3|8668|8667|260
1752593400000|2025-07-15 15:30:00|8668.9|8668|8668.2|8667.3|8669.4|8668.5|8667.8|8666.9|328
1752593700000|2025-07-15 15:35:00|8668.1|8667.2|8672.6|8671.1|8672.7|8671.2|8667.8|8666.6|239
1752594000000|2025-07-15 15:40:00|8672.7|8671.2|8674.9|8674|8675.3|8674.4|8672.6|8671.1|301
1752594300000|2025-07-15 15:45:00|8675|8674.1|8672.9|8672|8675.2|8674.3|8671.3|8670.4|247
1752594600000|2025-07-15 15:50:00|8672.8|8671.9|8674.8|8673.9|8676|8675.1|8672.8|8671.9|246
1752594900000|2025-07-15 15:55:00|8674.7|8673.8|8673.5|8672.6|8674.7|8673.8|8673.2|8672.1|229
1752595200000|2025-07-15 16:00:00|8673.4|8672.5|8672.2|8671.3|8674.4|8673.5|8671.2|8670.3|234
1752595500000|2025-07-15 16:05:00|8671.8|8670.9|8672|8671.1|8672.4|8671.5|8670.3|8669.4|164
1752595800000|2025-07-15 16:10:00|8672.2|8670.7|8671.6|8670.7|8672.7|8671.8|8670.9|8669.7|162
1752596100000|2025-07-15 16:15:00|8671.7|8670.8|8670.3|8668.8|8672.7|8671.8|8670.1|8668.6|208
1752596400000|2025-07-15 16:20:00|8670.2|8668.7|8667.1|8666.2|8670.5|8669.3|8666.9|8665.6|171
1752596700000|2025-07-15 16:25:00|8667.2|8665.7|8667.7|8666.8|8668.1|8667.1|8666.6|8665.7|181
1752597000000|2025-07-15 16:30:00|8667.8|8666.9|8667.3|8666.4|8668.9|8667.9|8667.2|8666.3|221
1752597300000|2025-07-15 16:35:00|8667.4|8666.5|8666.1|8665.2|8667.6|8666.7|8665.7|8664.8|188
1752597600000|2025-07-15 16:40:00|8665.9|8665|8663|8662.1|8666.6|8665.7|8662.8|8661.9|203
1752597900000|2025-07-15 16:45:00|8663.1|8662.2|8661.7|8660.8|8663.2|8662.3|8661.1|8660.2|214
1752598200000|2025-07-15 16:50:00|8661.5|8660.6|8662.7|8661.8|8662.9|8662|8661|8660.1|142
1752598500000|2025-07-15 16:55:00|8662.6|8661.7|8662.6|8661.7|8664|8662.8|8661.9|8660.7|219
1752598800000|2025-07-15 17:00:00|8662.9|8662|8663.1|8662.2|8664.2|8663.1|8662.3|8661.4|183
1752599100000|2025-07-15 17:05:00|8663.3|8662.4|8665.2|8664.3|8665.6|8664.7|8662.7|8661.7|210
1752599400000|2025-07-15 17:10:00|8665.3|8664.4|8665.7|8664.8|8666.7|8665.8|8664.3|8663.4|181
1752599700000|2025-07-15 17:15:00|8665.8|8664.9|8666.4|8665.5|8667.7|8666.8|8665.8|8664.9|156
1752600000000|2025-07-15 17:20:00|8666.3|8665.4|8666.5|8665|8667.2|8666.3|8665|8664.1|158
1752600300000|2025-07-15 17:25:00|8666.4|8664.9|8664.5|8663.6|8666.7|8665.3|8664.4|8663.3|146
1752600600000|2025-07-15 17:30:00|8664.7|8663.8|8663.8|8662.9|8664.9|8664|8663.8|8662.8|103
1752600900000|2025-07-15 17:35:00|8663.9|8663|8664.7|8663.8|8664.8|8663.9|8663.4|8662.5|102
1752601200000|2025-07-15 17:40:00|8664.8|8663.9|8665.2|8664.3|8665.9|8665|8664.8|8663.6|101
1752601500000|2025-07-15 17:45:00|8665.3|8664.4|8664.4|8663.5|8665.4|8664.5|8664.4|8663.5|99
1752601800000|2025-07-15 17:50:00|8664.6|8663.7|8664.2|8663.3|8664.8|8663.9|8663.1|8662|146
1752602100000|2025-07-15 17:55:00|8664.3|8663.4|8664.3|8663.4|8665.3|8664.4|8664.2|8663.3|104
1752602400000|2025-07-15 18:00:00|8664.1|8663.2|8665.3|8664.4|8665.8|8664.9|8663.8|8662.9|147
1752602700000|2025-07-15 18:05:00|8665.4|8664.5|8665.8|8664.9|8666.3|8665.1|8665.2|8664.1|91
1752603000000|2025-07-15 18:10:00|8665.9|8665|8666.3|8665.4|8666.7|8665.7|8665.7|8664.8|42
1752603300000|2025-07-15 18:15:00|8666.2|8665.3|8665.7|8664.8|8666.8|8665.5|8665.6|8664.7|76
1752603600000|2025-07-15 18:20:00|8666|8665.1|8665.2|8664.3|8666.1|8665.1|8665.1|8664.2|70
1752603900000|2025-07-15 18:25:00|8665.1|8664.2|8664.8|8663.9|8665.2|8664.3|8664.3|8663.4|84
1752604200000|2025-07-15 18:30:00|8664.7|8663.8|8663.8|8662.9|8664.7|8663.8|8663.8|8662.9|63
1752604500000|2025-07-15 18:35:00|8663.9|8663|8665.3|8664.4|8665.6|8664.7|8663.6|8662.7|65
1752604800000|2025-07-15 18:40:00|8665.4|8664.5|8665.2|8664.3|8666.2|8665.3|8665.2|8664.3|114
1752605100000|2025-07-15 18:45:00|8665.3|8664.4|8665.9|8665|8666.2|8665.3|8664.8|8663.9|94
1752605400000|2025-07-15 18:50:00|8665.6|8664.7|8665.8|8664.9|8666.5|8665.6|8665.2|8664.3|115
1752605700000|2025-07-15 18:55:00|8665.9|8665|8666.1|8665.2|8666.7|8665.8|8664.8|8663.9|105
1752606000000|2025-07-15 19:00:00|8666.4|8665.5|8665.8|8664.9|8666.7|8665.8|8665.1|8664.2|122
1752606300000|2025-07-15 19:05:00|8665.7|8664.8|8667.1|8666.2|8667.3|8666.4|8665.7|8664.8|81
1752606600000|2025-07-15 19:10:00|8667.2|8666.3|8667.7|8666.8|8668.1|8667.2|8667|8666.1|103
1752606900000|2025-07-15 19:15:00|8667.6|8666.7|8666.2|8665.3|8667.8|8666.9|8666.2|8665.3|56
1752607200000|2025-07-15 19:20:00|8666.1|8665.2|8664.5|8663.6|8666.2|8665.3|8664.4|8663.5|49
1752607500000|2025-07-15 19:25:00|8664.4|8663.5|8665.5|8664.6|8665.7|8664.8|8664.4|8663.2|81
1752607800000|2025-07-15 19:30:00|8665.4|8664.5|8665.7|8664.8|8666|8665.1|8665.2|8664.3|57
1752608100000|2025-07-15 19:35:00|8665.6|8664.7|8665.9|8665|8666.3|8665.3|8665.4|8664.5|58
1752608400000|2025-07-15 19:40:00|8666|8665.1|8665.5|8664.6|8666.7|8665.4|8665.3|8664.4|86
1752608700000|2025-07-15 19:45:00|8665.4|8664.5|8664.9|8664|8665.9|8665|8664.8|8663.9|59
1752609000000|2025-07-15 19:50:00|8665|8664.1|8665.6|8664.7|8666|8665.1|8664.8|8663.9|142
1752609300000|2025-07-15 19:55:00|8665.5|8664.6|8666.7|8665.8|8667|8666.1|8664.9|8664|162
1752609600000|2025-07-15 20:00:00|8666.9|8666|8668|8667.1|8668.1|8667.2|8666.6|8665.7|95
1752609900000|2025-07-15 20:05:00|8668.1|8667.2|8668.8|8667.9|8669.1|8668.2|8668|8667.1|43
1752610200000|2025-07-15 20:10:00|8668.9|8668|8669.7|8668.8|8669.8|8668.9|8668.8|8667.9|38
1752610500000|2025-07-15 20:15:00|8669.8|8668.9|8669.7|8668.8|8670.1|8669|8669.4|8668.5|35
1752610800000|2025-07-15 20:20:00|8669.5|8668.6|8670.4|8669.5|8670.5|8669.5|8669.3|8668|39
1752611100000|2025-07-15 20:25:00|8670.3|8669.4|8670.2|8669.3|8670.7|8669.8|8670.2|8669|41
1752611400000|2025-07-15 20:30:00|8670.3|8669.4|8669.8|8668.9|8670.8|8669.6|8669.8|8668.7|34
1752611700000|2025-07-15 20:35:00|8670.2|8668.7|8670.6|8669.1|8670.8|8669.7|8669.9|8668.7|64
1752612000000|2025-07-15 20:40:00|8670.7|8669.2|8670.3|8668.8|8670.7|8669.2|8670.2|8668.5|40
1752612300000|2025-07-15 20:45:00|8670.4|8668.9|8669.5|8668|8670.4|8668.9|8669.4|8667.5|27
1752612600000|2025-07-15 20:50:00|8669.9|8667.6|8669.8|8668.3|8670.3|8668.4|8669.3|8667.6|63
1752612900000|2025-07-15 20:55:00|8670.2|8667.8|8671.6|8664.3|8672|8668.6|8669.9|8664.1|142
1752613200000|2025-07-15 21:00:00||8664.2||8664.2||8664.2||8664.2|1
1752613800000|2025-07-15 21:10:00|8668.8|8656.9|8668.9|8657|8668.9|8657|8668.7|8656.8|10
1752614100000|2025-07-15 21:15:00|8669|8657.1|8669.1|8657.2|8669.1|8657.2|8668.7|8656.8|20
1752614400000|2025-07-15 21:20:00|8669|8657.1|8670.1|8659.4|8670.2|8659.5|8668.9|8657|13
1752614700000|2025-07-15 21:25:00|8670.2|8659.3|8670.7|8660.4|8671.1|8660.4|8670.2|8658.4|39
1752615000000|2025-07-15 21:30:00|8671.1|8660.3|8670.7|8660.7|8671.2|8661.5|8670.6|8660.3|23
1752615300000|2025-07-15 21:35:00|8670.8|8660.6|8670.7|8660.6|8671.1|8661.2|8670.7|8660.5|25
1752615600000|2025-07-15 21:40:00|8670.6|8660.9|8670.4|8659.5|8671|8660.9|8670.2|8659|45
1752615900000|2025-07-15 21:45:00|8670.5|8659|8670.4|8659.5|8670.5|8659.9|8670.2|8658.7|41
1752616200000|2025-07-15 21:50:00|8670.3|8659.3|8670.1|8659.2|8670.4|8660|8669.2|8658.7|103
1752616500000|2025-07-15 21:55:00|8670|8660.2|8671|8662.1|8671|8663.1|8669.9|8660.2|92
1752616800000|2025-07-15 22:00:00|8670.8|8662|8669.2|8666.8|8671.2|8667.2|8668.8|8660.6|170
1752617100000|2025-07-15 22:05:00|8668.8|8667.3|8669.2|8667.7|8669.4|8667.9|8668.2|8666.7|60
1752617400000|2025-07-15 22:10:00|8669.3|8667.8|8669.8|8668.3|8669.8|8668.6|8668.7|8667.3|50
1752617700000|2025-07-15 22:15:00|8669.4|8667.9|8669.9|8669|8670|8669|8669.1|8667.9|67
1752618000000|2025-07-15 22:20:00|8670.1|8668.6|8669.8|8668.9|8670.4|8669|8669.5|8668.3|43
1752618300000|2025-07-15 22:25:00|8670.1|8668.6|8670|8668.5|8670.3|8669|8669.7|8668.2|33
1752618600000|2025-07-15 22:30:00|8669.9|8668.4|8669.7|8668.8|8670.3|8669.1|8669.7|8668.4|34
1752618900000|2025-07-15 22:35:00|8669.8|8668.9|8669.9|8669|8670.3|8669.1|8669.6|8668.6|34
1752619200000|2025-07-15 22:40:00|8669.8|8668.9|8669.5|8668.6|8669.8|8668.9|8669.1|8667.8|31
1752619500000|2025-07-15 22:45:00|8669.7|8668.8|8669.8|8668.9|8670.4|8669|8669.4|8668.2|49
1752619800000|2025-07-15 22:50:00|8669.9|8669|8669.5|8668.6|8670.2|8669|8669.5|8668.6|41
1752620100000|2025-07-15 22:55:00|8669.7|8668.8|8669.8|8668.9|8670|8669.1|8669.5|8668.6|33
1752620400000|2025-07-15 23:00:00|8669.9|8669|8669.9|8669|8670.4|8669.2|8669.5|8668.5|47
1752620700000|2025-07-15 23:05:00|8669.8|8668.9|8669.5|8668.6|8669.9|8669|8669.3|8668.4|20
1752621000000|2025-07-15 23:10:00|8669.4|8668.5|8669.6|8668.7|8669.6|8668.7|8668.9|8668|31
1752621300000|2025-07-15 23:15:00|8669.7|8668.8|8670|8669.1|8670|8669.1|8669.4|8668.5|30
1752621600000|2025-07-15 23:20:00|8669.8|8668.9|8669.4|8668.5|8671.3|8669.9|8669.4|8668.2|86
1752621900000|2025-07-15 23:25:00|8669.3|8668.4|8669|8668.1|8669.6|8668.7|8668.9|8667.7|40
1752622200000|2025-07-15 23:30:00|8668.9|8668|8668.9|8668|8669|8668.1|8668.6|8667.7|37
1752622500000|2025-07-15 23:35:00|8669.1|8668.2|8668.6|8667.7|8669.3|8668.2|8668.6|8667.7|42
1752622800000|2025-07-15 23:40:00|8668.7|8667.8|8667.2|8666.3|8669.2|8667.9|8667.2|8666.3|72
1752623100000|2025-07-15 23:45:00|8667.6|8666.7|8667.5|8666.6|8667.6|8666.7|8667|8666.1|48
1752623400000|2025-07-15 23:50:00|8667.6|8666.7|8667.8|8666.9|8668.3|8667.3|8667.4|8666.5|51
1752623700000|2025-07-15 23:55:00|8667.7|8666.8|8667|8666.1|8668.3|8667.4|8667|8666.1|72
1752624000000|2025-07-16 00:00:00|8667.1|8666.2|8667.9|8667|8668.5|8667.6|8667|8666.1|190
1752624300000|2025-07-16 00:05:00|8667.8|8666.9|8668.3|8667.4|8668.6|8667.7|8667.4|8666.5|81
1752624600000|2025-07-16 00:10:00|8668.5|8667.6|8668.6|8667.7|8669.1|8668.2|8668.1|8667.1|143
1752624900000|2025-07-16 00:15:00|8668.8|8667.9|8668.3|8667.4|8668.8|8667.9|8668.2|8667.3|58
1752625200000|2025-07-16 00:20:00|8668.5|8667.6|8668.3|8667.4|8668.6|8667.7|8668.1|8667.2|63
1752625500000|2025-07-16 00:25:00|8668.2|8667.3|8668.7|8667.8|8668.8|8667.9|8667.9|8667|80
1752625800000|2025-07-16 00:30:00|8668.8|8667.9|8667.9|8667|8668.8|8667.9|8667.9|8667|84
1752626100000|2025-07-16 00:35:00|8668|8667.1|8668.4|8667.5|8668.7|8667.8|8667.5|8666.6|142
1752626400000|2025-07-16 00:40:00|8668.5|8667.6|8667.6|8666.7|8668.7|8667.8|8667.2|8666.3|113
1752626700000|2025-07-16 00:45:00|8667.7|8666.8|8667.8|8666.9|8668.1|8667.2|8667.3|8666.4|96
1752627000000|2025-07-16 00:50:00|8667.7|8666.8|8668.3|8667.4|8668.8|8667.9|8667.7|8666.8|164
1752627300000|2025-07-16 00:55:00|8668.6|8667.7|8667.4|8666.5|8668.8|8667.9|8666.9|8666|232
1752627600000|2025-07-16 01:00:00|8667.3|8666.4|8667.1|8666.2|8668.1|8667.2|8666.7|8665.8|175
1752627900000|2025-07-16 01:05:00|8666.9|8666|8666.5|8665.6|8667.2|8666.3|8666.3|8665.4|121
1752628200000|2025-07-16 01:10:00|8666.6|8665.7|8667.4|8666.5|8667.6|8666.7|8666.3|8665.4|92
1752628500000|2025-07-16 01:15:00|8667.5|8666.6|8668|8667.1|8668.1|8667.2|8667.3|8666.4|100
1752628800000|2025-07-16 01:20:00|8667.9|8667|8667.7|8666.8|8668.4|8667.5|8667.6|8666.6|138
1752629100000|2025-07-16 01:25:00|8667.8|8666.9|8668.2|8667.3|8668.3|8667.4|8667.4|8666.5|149
1752629400000|2025-07-16 01:30:00|8668.3|8667.4|8668.4|8667.5|8668.9|8668|8668.1|8667.2|144
1752629700000|2025-07-16 01:35:00|8668.3|8667.4|8668.7|8667.8|8668.9|8668|8668.2|8667.3|127
1752630000000|2025-07-16 01:40:00|8668.8|8667.9|8669.3|8668.4|8669.8|8668.8|8668.5|8667.6|132
1752630300000|2025-07-16 01:45:00|8669.2|8668.3|8668.8|8667.9|8669.5|8668.6|8668.6|8667.7|102
1752630600000|2025-07-16 01:50:00|8668.9|8668|8668.7|8667.8|8669|8668.1|8668.5|8667.6|111
1752630900000|2025-07-16 01:55:00|8668.6|8667.7|8669.6|8668.7|8669.7|8668.8|8668.5|8667.6|112
1752631200000|2025-07-16 02:00:00|8669.5|8668.6|8670.9|8670|8671|8670.1|8669.3|8668.4|90
1752631500000|2025-07-16 02:05:00|8670.8|8669.9|8671.6|8670.7|8671.6|8670.7|8670.6|8669.7|85
1752631800000|2025-07-16 02:10:00|8671.5|8670.6|8671.9|8671|8672.4|8671.5|8671.5|8670.6|72
1752632100000|2025-07-16 02:15:00|8671.8|8670.9|8672.1|8671.2|8672.2|8671.3|8670.9|8670|86
1752632400000|2025-07-16 02:20:00|8672|8671.1|8671.5|8670.6|8672.4|8671.5|8671.5|8670.3|77
1752632700000|2025-07-16 02:25:00|8671.4|8670.5|8671.5|8670.6|8671.7|8670.8|8671.1|8670.2|73
1752633000000|2025-07-16 02:30:00|8671.4|8670.5|8671.8|8670.9|8671.9|8671|8671.2|8670.3|48
1752633300000|2025-07-16 02:35:00|8671.7|8670.8|8671.6|8670.7|8671.8|8670.9|8671.4|8670.5|48
1752633600000|2025-07-16 02:40:00|8671.5|8670.6|8673.9|8673|8673.9|8673|8671.4|8670.5|78
1752633900000|2025-07-16 02:45:00|8673.8|8672.9|8673.8|8672.9|8674.1|8673.2|8673.4|8672.5|59
1752634200000|2025-07-16 02:50:00|8673.9|8673|8674.1|8673.2|8674.1|8673.2|8672.9|8672|69
1752634500000|2025-07-16 02:55:00|8674.2|8673.3|8674.1|8673.2|8674.4|8673.5|8673.6|8672.7|95
1752634800000|2025-07-16 03:00:00|8674|8673.1|8673.5|8672.6|8674.2|8673.3|8673.2|8672.3|87
1752635100000|2025-07-16 03:05:00|8673.4|8672.5|8672.7|8671.8|8673.7|8672.8|8672.5|8671.6|51
1752635400000|2025-07-16 03:10:00|8672.6|8671.7|8673.5|8672.6|8673.5|8672.6|8672.6|8671.7|39
1752635700000|2025-07-16 03:15:00|8673.4|8672.5|8672.3|8671.4|8673.7|8672.8|8672.1|8671.2|55
1752636000000|2025-07-16 03:20:00|8672.4|8671.5|8673|8672.1|8673.1|8672.2|8672.4|8671.5|61
1752636300000|2025-07-16 03:25:00|8672.9|8672|8673.4|8672.5|8673.7|8672.8|8672.7|8671.8|70
1752636600000|2025-07-16 03:30:00|8673.5|8672.6|8673.9|8673|8673.9|8673|8673.2|8672.3|73
1752636900000|2025-07-16 03:35:00|8674|8673.1|8672.9|8672|8674|8673.1|8672.5|8671.3|86
1752637200000|2025-07-16 03:40:00|8673|8672.1|8673.1|8672.2|8673.4|8672.5|8672.7|8671.7|112
1752637500000|2025-07-16 03:45:00|8673|8672.1|8673.2|8672.3|8673.6|8672.6|8672.6|8671.6|147
1752637800000|2025-07-16 03:50:00|8673.3|8672.4|8672.5|8671.6|8673.7|8672.5|8672.4|8671.2|110
1752638100000|2025-07-16 03:55:00|8672.6|8671.7|8672.9|8672|8673.5|8672.6|8672.2|8671.3|73
1752638400000|2025-07-16 04:00:00|8673.2|8672.3|8673.1|8672.2|8674.1|8673.2|8672.7|8671.8|63
1752638700000|2025-07-16 04:05:00|8673|8672.1|8672.9|8672|8673.5|8672.6|8672.9|8672|49
1752639000000|2025-07-16 04:10:00|8672.8|8671.9|8673.7|8672.8|8673.9|8673|8672.7|8671.8|75
1752639300000|2025-07-16 04:15:00|8674|8673.1|8673.4|8672.5|8674|8673.1|8673|8672.1|54
1752639600000|2025-07-16 04:20:00|8673.3|8672.4|8673.6|8672.7|8673.9|8673|8673.2|8672.3|56
1752639900000|2025-07-16 04:25:00|8673.4|8672.5|8674|8673.1|8674.1|8673.2|8673.2|8672.3|43
1752640200000|2025-07-16 04:30:00|8673.9|8673|8673.8|8672.9|8674.4|8673.5|8673.5|8672.6|55
1752640500000|2025-07-16 04:35:00|8673.9|8673|8673.1|8672.2|8674.2|8673.3|8673|8672.1|79
1752640800000|2025-07-16 04:40:00|8673|8672.1|8674.1|8673.2|8674.2|8673.3|8673|8672.1|50
1752641100000|2025-07-16 04:45:00|8674|8673.1|8674.4|8673.5|8674.6|8673.7|8673.8|8672.9|71
1752641400000|2025-07-16 04:50:00|8674.3|8673.4|8673.9|8673|8674.5|8673.6|8673.6|8672.7|96
1752641700000|2025-07-16 04:55:00|8674|8673.1|8674.2|8673.3|8674.5|8673.6|8673.6|8672.7|110
1752642000000|2025-07-16 05:00:00|8674.3|8673.4|8673.9|8673|8674.8|8673.5|8673.4|8672.2|125
1752642300000|2025-07-16 05:05:00|8674|8673.1|8674.3|8673.4|8674.5|8673.5|8673.9|8672.9|79
1752642600000|2025-07-16 05:10:00|8674.2|8673.3|8674.3|8673.4|8674.4|8673.5|8673.9|8673|95
1752642900000|2025-07-16 05:15:00|8674.2|8673.3|8674.8|8673.9|8675.1|8674.2|8674|8673.1|59
1752643200000|2025-07-16 05:20:00|8674.9|8674|8675|8674.1|8675.3|8674.3|8674.8|8673.5|100
1752643500000|2025-07-16 05:25:00|8675.1|8674.2|8675|8674.1|8675.6|8674.4|8674.9|8673.8|61
1752643800000|2025-07-16 05:30:00|8674.9|8674|8674.3|8672.8|8675.7|8674.6|8673.7|8672.5|126
1752644100000|2025-07-16 05:35:00|8674.2|8673.3|8673|8671.5|8674.9|8673.5|8672.9|8671.4|108
1752644400000|2025-07-16 05:40:00|8673.1|8671.6|8674.1|8672.6|8674.5|8673.3|8672.8|8671.4|125
1752644700000|2025-07-16 05:45:00|8674|8672.5|8674.7|8673.8|8675|8673.9|8673.9|8672.5|153
1752645000000|2025-07-16 05:50:00|8674.5|8673.6|8673.9|8673|8674.7|8673.8|8673.7|8672.8|104
1752645300000|2025-07-16 05:55:00|8674|8673.1|8678.4|8668|8678.4|8674.3|8672.7|8668|186
1752645600000|2025-07-16 06:00:00|8678|8667.8|8668.2|8667.3|8678|8669.4|8663.3|8658.8|499
1752645900000|2025-07-16 06:05:00|8668.3|8667.4|8669.9|8669|8671.5|8670.6|8668.1|8667.2|203
1752646200000|2025-07-16 06:10:00|8669.5|8668.6|8670.4|8669.5|8671.4|8670.5|8669.2|8668.3|169
1752646500000|2025-07-16 06:15:00|8670.5|8669.6|8669.4|8668.5|8670.6|8669.7|8668.7|8667.8|144
1752646800000|2025-07-16 06:20:00|8669.6|8668.7|8669.3|8668.4|8670.3|8669.4|8668.9|8667.9|119
1752647100000|2025-07-16 06:25:00|8669.4|8668.5|8669|8667.5|8670.3|8669.4|8668.3|8666.9|195
1752647400000|2025-07-16 06:30:00|8669.1|8667.6|8667.4|8666.5|8669.9|8668.4|8665.4|8664.3|213
1752647700000|2025-07-16 06:35:00|8667.6|8666.7|8667|8666.1|8669.2|8667.9|8666.6|8665.7|168
1752648000000|2025-07-16 06:40:00|8667.1|8666.2|8665.4|8664.5|8668.1|8667.2|8664.9|8664|185
1752648300000|2025-07-16 06:45:00|8665.3|8664.4|8668.3|8667.4|8668.4|8667.5|8664.4|8663.5|152
1752648600000|2025-07-16 06:50:00|8668.2|8667.3|8670|8669.1|8670.2|8669.3|8668.2|8667.3|109
1752648900000|2025-07-16 06:55:00|8670.1|8669.2|8672.3|8671.4|8673|8672.1|8669.9|8669|207
1752649200000|2025-07-16 07:00:00|8672.4|8671.5|8672.6|8671.7|8672.9|8672|8671.1|8670.2|258
1752649500000|2025-07-16 07:05:00|8672.5|8671.6|8671.4|8670.5|8673.8|8672.9|8670.8|8669.9|161
1752649800000|2025-07-16 07:10:00|8671.3|8670.4|8671.9|8671|8672.5|8671.6|8670.8|8669.9|156
1752650100000|2025-07-16 07:15:00|8672|8671.1|8672|8671.1|8672.9|8672|8670.9|8670|134
1752650400000|2025-07-16 07:20:00|8671.9|8671|8674.5|8673.6|8674.6|8673.7|8671.5|8670.6|127
1752650700000|2025-07-16 07:25:00|8674.4|8673.5|8675.2|8674.3|8677|8676.1|8674.4|8673.5|224
1752651000000|2025-07-16 07:30:00|8675|8674.1|8674.3|8673.4|8675.2|8674.3|8673.3|8672.4|197
1752651300000|2025-07-16 07:35:00|8674.2|8673.3|8674.1|8673.2|8675.2|8674.3|8673.5|8672.6|234
1752651600000|2025-07-16 07:40:00|8674|8673.1|8674.3|8673.4|8674.7|8673.8|8673|8672.1|188
1752651900000|2025-07-16 07:45:00|8674.4|8673.5|8673.4|8672.5|8674.7|8673.8|8673|8672.1|198
1752652200000|2025-07-16 07:50:00|8673.3|8672.4|8675.7|8674.8|8675.9|8675|8673|8672.1|174
1752652500000|2025-07-16 07:55:00|8675.8|8674.9|8675.2|8674.3|8676.3|8675.4|8674|8673.1|223
1752652800000|2025-07-16 08:00:00|8675.3|8674.4|8674.2|8673.3|8675.5|8674.6|8672.4|8671.5|230
1752653100000|2025-07-16 08:05:00|8674.4|8673.5|8674.4|8673.5|8675.2|8674.3|8674.2|8673.3|110
1752653400000|2025-07-16 08:10:00|8674.3|8673.4|8674.4|8673.5|8675.9|8675|8674.1|8673.2|191
1752653700000|2025-07-16 08:15:00|8674.5|8673.6|8674.8|8673.9|8675.1|8674.2|8673.4|8672.5|137
1752654000000|2025-07-16 08:20:00|8674.7|8673.8|8674.4|8673.5|8675.3|8674.4|8673.9|8673|104
1752654300000|2025-07-16 08:25:00|8674.5|8673.6|8675.8|8674.9|8676.5|8675.6|8674.1|8673.2|134
1752654600000|2025-07-16 08:30:00|8675.7|8674.8|8678.9|8678|8679|8678.1|8675.5|8674.6|154
1752654900000|2025-07-16 08:35:00|8679|8678.1|8677.3|8676.4|8679|8678.1|8676.7|8675.8|108
1752655200000|2025-07-16 08:40:00|8677.2|8676.3|8677.3|8676.4|8678.5|8677.6|8676.9|8675.7|137
1752655500000|2025-07-16 08:45:00|8677.2|8676.3|8677.1|8676.2|8679|8678.1|8676.5|8675.6|125
1752655800000|2025-07-16 08:50:00|8677.4|8675.9|8679.2|8678.3|8679.3|8678.4|8677.1|8675.9|99
1752656100000|2025-07-16 08:55:00|8679.1|8678.2|8681.9|8681|8682.3|8681.4|8679.1|8678.2|202
1752656400000|2025-07-16 09:00:00|8681.7|8680.8|8679.7|8678.8|8682|8681.1|8679.3|8678.4|191
1752656700000|2025-07-16 09:05:00|8679.6|8678.7|8679.6|8678.7|8680.1|8679.2|8679.1|8678.2|120
1752657000000|2025-07-16 09:10:00|8679.5|8678.6|8680.3|8679.4|8681|8680.1|8678.6|8677.7|128
1752657300000|2025-07-16 09:15:00|8680.2|8679.3|8679.4|8678.5|8681|8680|8678.9|8677.7|181
1752657600000|2025-07-16 09:20:00|8679.3|8678.4|8677.9|8677|8679.4|8678.5|8677.4|8676.5|133
1752657900000|2025-07-16 09:25:00|8677.8|8676.9|8678.5|8677.6|8679.3|8678.4|8677.6|8676.7|134
1752658200000|2025-07-16 09:30:00|8678.4|8677.5|8677.5|8676.6|8678.6|8677.7|8676.9|8676|145
1752658500000|2025-07-16 09:35:00|8677.4|8676.5|8676.6|8675.7|8677.7|8676.8|8675|8673.7|179
1752658800000|2025-07-16 09:40:00|8676.5|8675.6|8678|8677.1|8678|8677.1|8676|8675.1|119
1752659100000|2025-07-16 09:45:00|8677.9|8677|8675.2|8674.3|8678|8677.1|8675.1|8674.2|151
1752659400000|2025-07-16 09:50:00|8675.1|8674.2|8671.4|8670.5|8675.3|8674.4|8670.5|8669.6|179
1752659700000|2025-07-16 09:55:00|8671.3|8670.4|8671|8670.1|8672.7|8671.8|8669.9|8669|214
1752660000000|2025-07-16 10:00:00|8671.2|8670.3|8672.9|8672|8674.3|8673.4|8671.1|8670.2|169
1752660300000|2025-07-16 10:05:00|8673|8672.1|8669.4|8668.5|8673.1|8672.2|8668.1|8667.2|150
1752660600000|2025-07-16 10:10:00|8669.5|8668.6|8668.7|8667.8|8670.5|8669.6|8668.7|8667.4|115
1752660900000|2025-07-16 10:15:00|8668.6|8667.7|8666.3|8665.4|8669|8667.8|8666.1|8665.2|142
1752661200000|2025-07-16 10:20:00|8666.6|8665.1|8670.4|8669.5|8671.4|8670.5|8666.5|8665.1|162
1752661500000|2025-07-16 10:25:00|8670.5|8669.6|8671.3|8670.4|8673|8671.9|8670.5|8669.6|120
1752661800000|2025-07-16 10:30:00|8671.1|8670.2|8671.7|8670.8|8672.2|8671.3|8670.9|8670|120
1752662100000|2025-07-16 10:35:00|8671.1|8670.2|8668.7|8667.8|8671.3|8670.4|8668.6|8667.7|133
1752662400000|2025-07-16 10:40:00|8668.8|8667.9|8669.5|8668.6|8671.2|8670.3|8668.7|8667.8|64
1752662700000|2025-07-16 10:45:00|8669.6|8668.7|8669.8|8668.9|8670.5|8669.6|8669.3|8668.4|62
1752663000000|2025-07-16 10:50:00|8669.7|8668.8|8668.5|8667.6|8670.1|8669.2|8667.4|8666.5|135
1752663300000|2025-07-16 10:55:00|8668.6|8667.7|8666.9|8665.4|8669.2|8668.3|8666.2|8664.7|126
1752663600000|2025-07-16 11:00:00|8666.8|8665.3|8665.6|8664.7|8666.9|8666|8664.6|8663.7|173
1752663900000|2025-07-16 11:05:00|8665.8|8664.9|8666.8|8665.9|8667.8|8666.9|8665.8|8664.9|126
1752664200000|2025-07-16 11:10:00|8666.3|8665.4|8668|8667.1|8668.7|8667.8|8666.3|8665.4|119
1752664500000|2025-07-16 11:15:00|8667.9|8667|8667.2|8666.3|8669.4|8668.5|8665.8|8664.9|156
1752664800000|2025-07-16 11:20:00|8667.4|8666.5|8664.9|8664|8667.6|8666.7|8664.9|8664|146
1752665100000|2025-07-16 11:25:00|8665.2|8664.3|8665.1|8664.2|8666.3|8665.4|8664.7|8663.8|126
1752665400000|2025-07-16 11:30:00|8665.5|8664.6|8665.6|8664.7|8666.8|8665.9|8665.5|8664.6|134
1752665700000|2025-07-16 11:35:00|8665.7|8664.8|8666.2|8665.3|8666.7|8665.8|8663.9|8663|164
1752666000000|2025-07-16 11:40:00|8666.1|8665.2|8665.6|8664.7|8666.6|8665.7|8665.3|8664.4|89
1752666300000|2025-07-16 11:45:00|8665.5|8664.6|8663.3|8662.4|8665.9|8665|8663.3|8662.4|147
1752666600000|2025-07-16 11:50:00|8663.2|8662.3|8662|8661.1|8663.2|8662.3|8660.6|8659.7|154
1752666900000|2025-07-16 11:55:00|8662.1|8661.2|8659.1|8658.2|8662.1|8661.2|8657.9|8657|279
1752667200000|2025-07-16 12:00:00|8659.2|8658.3|8658|8657.1|8659.4|8658.5|8657.2|8656.3|233
1752667500000|2025-07-16 12:05:00|8657.9|8657|8659.5|8658.6|8661.4|8660.5|8657.9|8657|189
1752667800000|2025-07-16 12:10:00|8659.7|8658.8|8660.5|8659.6|8662.1|8661.2|8659.1|8657.8|193
1752668100000|2025-07-16 12:15:00|8660.7|8659.8|8662.3|8661.4|8662.5|8661.6|8659.6|8658.7|162
1752668400000|2025-07-16 12:20:00|8662.1|8661.2|8662.4|8661.5|8663.5|8662.6|8661.4|8660.5|234
1752668700000|2025-07-16 12:25:00|8662.5|8661.6|8665.3|8660.8|8665.5|8663.1|8661.3|8660.4|268
1752669000000|2025-07-16 12:30:00|8665.8|8660.7|8662|8661.1|8669.4|8664.5|8661.4|8657.2|820
1752669300000|2025-07-16 12:35:00|8661.6|8660.7|8659.5|8658.6|8662|8661.1|8659.1|8658.2|406
1752669600000|2025-07-16 12:40:00|8659.8|8658.9|8658.5|8657.6|8660.3|8659.4|8657.5|8656.6|354
1752669900000|2025-07-16 12:45:00|8658.6|8657.7|8660.9|8660|8661.5|8660.6|8657.5|8656.6|305
1752670200000|2025-07-16 12:50:00|8661|8660.1|8658.3|8657.4|8661.6|8660.7|8658.1|8657.2|319
1752670500000|2025-07-16 12:55:00|8658.2|8657.3|8660.9|8660|8661.1|8660.2|8657.3|8656.4|294
1752670800000|2025-07-16 13:00:00|8660.7|8659.8|8660.6|8659.7|8661.9|8661|8659.9|8659|300
1752671100000|2025-07-16 13:05:00|8660.5|8659.6|8661.4|8660.5|8661.9|8661|8660.4|8659.5|213
1752671400000|2025-07-16 13:10:00|8661.3|8660.4|8659.7|8658.2|8662.2|8661.3|8658.8|8657.9|300
1752671700000|2025-07-16 13:15:00|8659.8|8658.3|8656|8655.1|8660.7|8659.8|8655.5|8654.6|312
1752672000000|2025-07-16 13:20:00|8656.1|8655.2|8653.7|8652.8|8658.3|8657.4|8653.4|8652.5|417
1752672300000|2025-07-16 13:25:00|8653.4|8652.5|8653|8652.1|8656|8655.1|8652.1|8651.2|295
1752672600000|2025-07-16 13:30:00|8653.2|8652.3|8653.4|8652.5|8655.8|8654.6|8651.9|8650.4|385
1752672900000|2025-07-16 13:35:00|8653.5|8652.6|8655|8654.1|8655.5|8654.5|8651.8|8650.9|368
1752673200000|2025-07-16 13:40:00|8654.9|8654|8656.2|8655.3|8656.5|8655.6|8654.2|8653.2|290
1752673500000|2025-07-16 13:45:00|8656.1|8655.2|8653.3|8652.4|8657.1|8656|8651.6|8650.7|467
1752673800000|2025-07-16 13:50:00|8653.1|8652.2|8653.4|8652.5|8654.3|8653|8650.7|8649.8|399
1752674100000|2025-07-16 13:55:00|8653.5|8652.6|8651.9|8651|8654|8652.8|8650.7|8649.8|344
1752674400000|2025-07-16 14:00:00|8652|8651.1|8652.2|8651.3|8652.9|8652|8650.8|8649.9|367
1752674700000|2025-07-16 14:05:00|8652.3|8651.4|8652.7|8651.8|8653.3|8652.4|8651.8|8650.9|235
1752675000000|2025-07-16 14:10:00|8652.5|8651.6|8651.4|8650.5|8652.9|8652|8651.2|8650.3|232
1752675300000|2025-07-16 14:15:00|8651.5|8650.6|8651.1|8650.2|8652.1|8651.2|8650.8|8649.9|230
1752675600000|2025-07-16 14:20:00|8651.3|8650.4|8648.3|8647.4|8651.6|8650.7|8648.1|8647.2|197
1752675900000|2025-07-16 14:25:00|8648.2|8647.3|8648.8|8647.9|8650|8649.1|8648.2|8647.3|231
1752676200000|2025-07-16 14:30:00|8648.9|8648|8650.2|8649.3|8651.7|8650.8|8648.9|8648|242
1752676500000|2025-07-16 14:35:00|8650|8649.1|8649.2|8648.3|8650.9|8650|8648.7|8647.8|201
1752676800000|2025-07-16 14:40:00|8649.1|8648.2|8651.9|8651|8653|8652.1|8649.1|8647.9|196
1752677100000|2025-07-16 14:45:00|8652.1|8651.2|8654.2|8653.3|8655|8654.1|8652.1|8651.2|217
1752677400000|2025-07-16 14:50:00|8654.1|8653.2|8657|8654.4|8660.6|8659.7|8653.2|8652.3|564
1752677700000|2025-07-16 14:55:00|8656.8|8654.7|8656.6|8655.7|8663|8661.5|8653.4|8652.3|1240
1752678000000|2025-07-16 15:00:00|8656.4|8655.5|8659.6|8658.7|8660.8|8659.6|8655.6|8654.4|893
1752678300000|2025-07-16 15:05:00|8659.5|8658.6|8662.7|8661.2|8663.3|8662.3|8659.4|8658.2|690
1752678600000|2025-07-16 15:10:00|8662.5|8661|8663.2|8661.7|8664.4|8663.4|8662.1|8660.9|632
1752678900000|2025-07-16 15:15:00|8662.9|8662|8678|8676.5|8685.1|8683.3|8662.9|8661.5|1532
1752679200000|2025-07-16 15:20:00|8677.7|8676.8|8678.6|8677.7|8683.5|8682.5|8676.4|8675.2|1411
1752679500000|2025-07-16 15:25:00|8678.7|8677.8|8684.3|8682.8|8687.3|8686.3|8678.1|8677.2|1160
1752679800000|2025-07-16 15:30:00|8684.1|8682.6|8691.3|8690.4|8699.1|8697.9|8683|8682|1564
1752680100000|2025-07-16 15:35:00|8691.2|8690.3|8690.3|8688.8|8691.6|8690.7|8685.7|8684.4|1020
1752680400000|2025-07-16 15:40:00|8690.4|8688.9|8685.8|8684.9|8691.5|8690.3|8684.4|8683.4|1021
1752680700000|2025-07-16 15:45:00|8685.9|8685|8680.2|8679.3|8686.8|8685.5|8679.2|8677.7|1009
1752681000000|2025-07-16 15:50:00|8680.5|8679.6|8676.6|8675.1|8680.7|8679.8|8675.4|8673.9|852
1752681300000|2025-07-16 15:55:00|8676.8|8675.9|8663.2|8661.7|8680.6|8677.6|8655.8|8654.3|1728
1752681600000|2025-07-16 16:00:00|8663|8661.5|8663.1|8661.6|8666.6|8665.2|8660|8658.7|1201
1752681900000|2025-07-16 16:05:00|8662.8|8661.9|8663.7|8662.8|8667.9|8667|8662.3|8661.3|1070
1752682200000|2025-07-16 16:10:00|8663.8|8662.9|8667.6|8666.1|8669.4|8668.5|8663.1|8662.2|797
1752682500000|2025-07-16 16:15:00|8667.5|8666|8667.7|8666.2|8669.2|8668.3|8666.4|8664.9|467
1752682800000|2025-07-16 16:20:00|8667.8|8666.3|8670.9|8670|8673.9|8672.7|8667.3|8666.1|560
1752683100000|2025-07-16 16:25:00|8671|8670.1|8670.2|8669.3|8672.1|8671.2|8669.5|8668.6|480
1752683400000|2025-07-16 16:30:00|8670.4|8669.5|8668.5|8667.6|8670.8|8669.9|8668.4|8667.5|433
1752683700000|2025-07-16 16:35:00|8668.4|8667.5|8668.6|8667.7|8669.5|8668.4|8668|8667.1|302
1752684000000|2025-07-16 16:40:00|8668.5|8667.6|8668.9|8668|8669.5|8668.6|8667.3|8666.4|231
1752684300000|2025-07-16 16:45:00|8668.8|8667.9|8673|8672.1|8673.8|8672.9|8668.8|8667.9|370
1752684600000|2025-07-16 16:50:00|8672.9|8672|8671.5|8670.6|8673.2|8672.3|8669.6|8668.7|287
1752684900000|2025-07-16 16:55:00|8671.4|8670.5|8672.1|8671.2|8672.4|8671.5|8669.8|8668.9|334
1752685200000|2025-07-16 17:00:00|8672.2|8671.3|8672.2|8670.7|8673.2|8672.3|8671.4|8670.2|312
1752685500000|2025-07-16 17:05:00|8671.9|8671|8674.3|8672.8|8674.9|8673.8|8671.9|8671|342
1752685800000|2025-07-16 17:10:00|8674.2|8672.7|8674.3|8673.4|8675.9|8674.7|8672.8|8671.8|276
1752686100000|2025-07-16 17:15:00|8674.2|8673.3|8674.8|8673.9|8674.9|8674|8672.6|8671.5|308
1752686400000|2025-07-16 17:20:00|8674.9|8674|8675.3|8674.4|8676|8674.7|8672.4|8671|364
1752686700000|2025-07-16 17:25:00|8675.4|8674.5|8673.8|8672.9|8677.2|8676|8673.8|8672.7|361
1752687000000|2025-07-16 17:30:00|8673.6|8672.7|8675.1|8674.2|8675.5|8674.5|8673.4|8672.3|215
1752687300000|2025-07-16 17:35:00|8675.5|8674|8675.9|8675|8676.6|8675.3|8674.8|8673.6|177
1752687600000|2025-07-16 17:40:00|8675.8|8674.9|8674|8673.1|8676|8675.1|8673.8|8672.8|147
1752687900000|2025-07-16 17:45:00|8674.1|8673.2|8674.4|8672.9|8674.8|8673.5|8672.8|8671.5|275
1752688200000|2025-07-16 17:50:00|8674.2|8672.7|8671.5|8670.6|8674.3|8672.9|8671.4|8670.4|326
1752688500000|2025-07-16 17:55:00|8671.2|8670.3|8674.9|8674|8675.2|8674.3|8671|8670|242
1752688800000|2025-07-16 18:00:00|8675|8674.1|8675|8674.1|8676.2|8675.3|8674.8|8673.9|307
1752689100000|2025-07-16 18:05:00|8675.1|8674.2|8674.8|8673.9|8675.9|8675|8674.6|8673.7|169
1752689400000|2025-07-16 18:10:00|8674.9|8674|8675.2|8674.3|8675.5|8674.6|8673.8|8672.9|148
1752689700000|2025-07-16 18:15:00|8675.1|8674.2|8675.9|8675|8676.8|8675.9|8675|8674.1|185
1752690000000|2025-07-16 18:20:00|8676|8675.1|8676.1|8675.2|8676.3|8675.4|8675.4|8674.3|143
1752690300000|2025-07-16 18:25:00|8676.2|8675.3|8676.7|8675.8|8677.3|8676.4|8675.9|8675|167
1752690600000|2025-07-16 18:30:00|8676.6|8675.7|8675.9|8675|8677.3|8676.4|8675.7|8674.8|146
1752690900000|2025-07-16 18:35:00|8675.7|8674.8|8675.7|8674.8|8676.1|8675.2|8675.4|8674.5|123
1752691200000|2025-07-16 18:40:00|8675.6|8674.7|8674.7|8673.8|8675.9|8675|8674.5|8673.6|171
1752691500000|2025-07-16 18:45:00|8674.6|8673.7|8674.3|8673.4|8675.3|8674.4|8673.7|8672.8|89
1752691800000|2025-07-16 18:50:00|8674.4|8673.5|8674.5|8673.6|8676|8675.1|8674.1|8673.2|175
1752692100000|2025-07-16 18:55:00|8674.7|8673.8|8672.4|8671.5|8675|8674.1|8672.3|8671.2|228
1752692400000|2025-07-16 19:00:00|8672.5|8671.6|8670.6|8669.7|8673.6|8672.7|8670|8669.1|186
1752692700000|2025-07-16 19:05:00|8670.7|8669.8|8671|8670.1|8671.8|8670.7|8670.4|8669.5|135
1752693000000|2025-07-16 19:10:00|8671.2|8670.3|8670.2|8669.3|8671.2|8670.3|8670.2|8669.3|113
1752693300000|2025-07-16 19:15:00|8670.1|8669.2|8670.1|8669.2|8670.1|8669.2|8669.1|8668|146
1752693600000|2025-07-16 19:20:00|8670.2|8669.3|8669.7|8668.8|8670.5|8669.3|8669.3|8668.3|156
1752693900000|2025-07-16 19:25:00|8669.8|8668.9|8670.6|8669.7|8671.3|8670.2|8669.6|8668.7|138
1752694200000|2025-07-16 19:30:00|8671.1|8669.6|8670.8|8669.9|8671.1|8670.1|8670|8669.1|163
1752694500000|2025-07-16 19:35:00|8670.9|8670|8670.3|8669.4|8672|8671.1|8670.2|8669.3|124
1752694800000|2025-07-16 19:40:00|8670.4|8669.5|8670.2|8669.3|8671.1|8670.2|8670|8669.1|107
1752695100000|2025-07-16 19:45:00|8670.1|8669.2|8670.8|8669.9|8671.3|8670.4|8670|8669.1|151
1752695400000|2025-07-16 19:50:00|8670.9|8670|8672.2|8671.3|8672.4|8671.5|8670.2|8669.3|135
1752695700000|2025-07-16 19:55:00|8672|8671.1|8672.5|8671.6|8673|8672.1|8671.6|8670.7|136
1752696000000|2025-07-16 20:00:00|8672.4|8671.5|8673|8672.1|8673.2|8672.1|8672.2|8671.3|110
1752696300000|2025-07-16 20:05:00|8672.9|8672|8673.8|8672.9|8674.5|8673.4|8672.9|8672|65
1752696600000|2025-07-16 20:10:00|8673.9|8673|8673.8|8672.9|8674.9|8673.8|8673.4|8672.5|125
1752696900000|2025-07-16 20:15:00|8673.7|8672.8|8673.7|8672.8|8673.9|8672.9|8673.2|8672.2|71
1752697200000|2025-07-16 20:20:00|8673.8|8672.9|8673.8|8672.9|8674.2|8673.2|8673.6|8672.6|137
1752697500000|2025-07-16 20:25:00|8673.6|8672.7|8673.9|8673|8674.7|8673.8|8673.5|8672.6|138
1752697800000|2025-07-16 20:30:00|8674|8673.1|8674.4|8672.9|8674.6|8673.4|8673.7|8672.7|97
1752698100000|2025-07-16 20:35:00|8674.3|8672.8|8674.6|8673.1|8674.8|8673.3|8673.7|8672.5|60
1752698400000|2025-07-16 20:40:00|8674.5|8673|8674.9|8673.4|8675|8673.5|8674.3|8672.8|137
1752698700000|2025-07-16 20:45:00|8674.7|8673.2|8674.7|8673.2|8675|8673.5|8674.4|8672.9|45
1752699000000|2025-07-16 20:50:00|8674.8|8673.3|8675|8674.1|8675.5|8674.2|8674.7|8673.2|218
1752699300000|2025-07-16 20:55:00|8675.4|8673.6|8677.7|8665.8|8679.1|8673.9|8675.2|8665.8|315
1752699600000|2025-07-16 21:00:00|8678.6|8666.7|8678|8666.1|8678.8|8666.9|8677.3|8665.4|5
1752700200000|2025-07-16 21:10:00|8672.7|8660.8|8672.6|8660.7|8673.1|8661.2|8672|8660.1|23
1752700500000|2025-07-16 21:15:00|8672.7|8660.8|8671.2|8659.3|8673.1|8661.2|8671.2|8659.3|49
1752700800000|2025-07-16 21:20:00|8671.1|8659.2|8674.4|8665.2|8675.6|8667|8669.4|8657.5|120
1752701100000|2025-07-16 21:25:00|8674.3|8665.3|8678.7|8667.1|8678.7|8667.7|8674.3|8664.1|44
1752701400000|2025-07-16 21:30:00|8678.8|8666.9|8674.4|8668.2|8678.8|8668.6|8674|8666.3|49
1752701700000|2025-07-16 21:35:00|8674.5|8668.1|8675.8|8668.2|8676.5|8670.1|8674.2|8667.1|90
1752702000000|2025-07-16 21:40:00|8675.9|8668.1|8674.9|8668.3|8676.1|8668.8|8674.5|8667.3|136
1752702300000|2025-07-16 21:45:00|8675|8668.1|8674.7|8668.6|8675.2|8669.3|8674|8668.1|106
1752702600000|2025-07-16 21:50:00|8674.8|8668.5|8674.9|8670.3|8676.3|8670.4|8674|8668.4|88
1752702900000|2025-07-16 21:55:00|8674.8|8670.4|8675.5|8666.5|8677|8671.2|8673.6|8664|295
1752703200000|2025-07-16 22:00:00|8675.7|8666.6|8676.9|8674.5|8681.8|8675|8674.4|8665.9|211
1752703500000|2025-07-16 22:05:00|8676.4|8674.9|8676.1|8674.6|8676.6|8675.1|8675.8|8674.3|52
1752703800000|2025-07-16 22:10:00|8676.4|8674.9|8676.1|8674.6|8677|8675.5|8675.7|8674.5|89
1752704100000|2025-07-16 22:15:00|8675.9|8674.4|8675|8673.5|8676.2|8674.7|8675|8673.5|90
1752704400000|2025-07-16 22:20:00|8674.9|8673.4|8674.8|8673.3|8675.1|8673.6|8674.5|8673|67
1752704700000|2025-07-16 22:25:00|8674.6|8673.1|8674.3|8673.4|8675.2|8673.7|8674.2|8673.1|46
1752705000000|2025-07-16 22:30:00|8674.7|8673.2|8675.1|8674.2|8675.7|8674.4|8674.4|8673.1|57
1752705300000|2025-07-16 22:35:00|8675|8674.1|8674.9|8674|8675.5|8674.3|8673.9|8672.7|63
1752705600000|2025-07-16 22:40:00|8674.8|8673.9|8675.1|8674.2|8675.7|8674.4|8674.8|8673.5|55
1752705900000|2025-07-16 22:45:00|8674.9|8674|8675.2|8674.3|8675.5|8674.3|8674.5|8673.3|51
1752706200000|2025-07-16 22:50:00|8675.1|8674.2|8675|8674.1|8675.4|8674.5|8674.5|8673.5|45
1752706500000|2025-07-16 22:55:00|8675.1|8674.2|8675.8|8674.3|8675.8|8674.6|8675|8673.8|47
1752706800000|2025-07-16 23:00:00|8675.4|8674.5|8675.2|8673.7|8675.7|8674.8|8674.9|8673.6|49
1752707100000|2025-07-16 23:05:00|8674.9|8674|8675.9|8675|8675.9|8675|8674.9|8674|54
1752707400000|2025-07-16 23:10:00|8675.8|8674.9|8675.8|8674.9|8675.9|8675|8675.1|8674.2|32
1752707700000|2025-07-16 23:15:00|8675.9|8675|8676.4|8675.5|8676.4|8675.5|8675.9|8674.7|44
1752708000000|2025-07-16 23:20:00|8676.2|8675.3|8676.1|8675.2|8676.4|8675.5|8675.8|8674.9|34
1752708300000|2025-07-16 23:25:00|8675.8|8674.9|8676.3|8675.4|8677|8676.1|8675.8|8674.9|49
1752708600000|2025-07-16 23:30:00|8676.4|8675.5|8677.4|8676.5|8677.5|8676.6|8676.3|8675.4|36
1752708900000|2025-07-16 23:35:00|8677.5|8676.6|8677.5|8676.6|8678.2|8677.3|8677.2|8676.3|35
1752709200000|2025-07-16 23:40:00|8677.3|8676.4|8677.2|8676.3|8678.3|8677.1|8677|8676.1|56
1752709500000|2025-07-16 23:45:00|8677.1|8676.2|8676.6|8675.1|8677.7|8676.4|8676.1|8674.9|75
1752709800000|2025-07-16 23:50:00|8676.7|8675.2|8676.6|8675.1|8677.1|8675.6|8676.1|8675|79
1752710100000|2025-07-16 23:55:00|8676.5|8675|8677.4|8675.9|8677.4|8676.2|8676.5|8675|76
1752710400000|2025-07-17 00:00:00|8677|8676.1|8677.3|8675.8|8677.8|8676.5|8676.2|8675.2|232
1752710700000|2025-07-17 00:05:00|8677.1|8675.6|8676.6|8675.1|8677.2|8676.1|8676|8674.5|111
1752711000000|2025-07-17 00:10:00|8676.5|8675|8676.4|8674.9|8676.9|8675.6|8676.1|8674.8|105
1752711300000|2025-07-17 00:15:00|8676.5|8675|8676.7|8675.2|8677|8675.7|8676|8674.7|100
1752711600000|2025-07-17 00:20:00|8676.4|8675.5|8676.2|8675.3|8677|8676.1|8676.1|8675.2|65
1752711900000|2025-07-17 00:25:00|8676.4|8675.5|8675.1|8674.2|8676.8|8675.9|8675.1|8674.2|77
1752712200000|2025-07-17 00:30:00|8675.2|8674.3|8673.8|8672.9|8675.4|8674.5|8673.5|8672.6|81
1752712500000|2025-07-17 00:35:00|8673.7|8672.8|8672.6|8671.7|8674.1|8673.2|8672.4|8671.5|150
1752712800000|2025-07-17 00:40:00|8672.5|8671.6|8673.3|8672.4|8673.4|8672.5|8672.5|8671.6|102
1752713100000|2025-07-17 00:45:00|8673.4|8672.5|8673.5|8672.6|8673.9|8673|8673.1|8672.2|90
1752713400000|2025-07-17 00:50:00|8673.6|8672.7|8673.8|8672.9|8674.2|8673.3|8673.3|8672.4|156
1752713700000|2025-07-17 00:55:00|8674|8673.1|8675.3|8674.4|8675.4|8674.5|8673.4|8672.5|191
1752714000000|2025-07-17 01:00:00|8675.2|8674.3|8673.9|8673|8675.2|8674.3|8673.4|8672.5|205
1752714300000|2025-07-17 01:05:00|8674|8673.1|8673.3|8672.4|8674|8673.1|8673|8672.1|117
1752714600000|2025-07-17 01:10:00|8673.2|8672.3|8672.5|8671.6|8673.6|8672.7|8672.4|8671.5|76
1752714900000|2025-07-17 01:15:00|8672.6|8671.7|8673.1|8672.2|8673.6|8672.7|8672.3|8671.4|118
1752715200000|2025-07-17 01:20:00|8673.2|8672.3|8672.3|8671.4|8673.3|8672.4|8672.3|8671.4|75
1752715500000|2025-07-17 01:25:00|8672.2|8671.3|8672.5|8671.6|8673.1|8672.2|8672.2|8671.3|96
1752715800000|2025-07-17 01:30:00|8672.6|8671.7|8673.3|8672.4|8673.7|8672.8|8672.2|8671.2|272
1752716100000|2025-07-17 01:35:00|8673.4|8672.5|8672.7|8671.8|8674.6|8673.7|8672.5|8671.6|163
1752716400000|2025-07-17 01:40:00|8672.6|8671.7|8673.6|8672.7|8674.1|8673.2|8672.5|8671.6|153
1752716700000|2025-07-17 01:45:00|8673.7|8672.8|8673|8672.1|8674.5|8673.6|8672.9|8672|137
1752717000000|2025-07-17 01:50:00|8672.9|8672|8674.9|8674|8675|8674.1|8672.9|8672|118
1752717300000|2025-07-17 01:55:00|8674.8|8673.9|8675.4|8674.5|8675.5|8674.6|8674.4|8673.5|167
1752717600000|2025-07-17 02:00:00|8675.3|8674.4|8677.4|8676.5|8677.7|8676.8|8674.8|8673.9|145
1752717900000|2025-07-17 02:05:00|8677.3|8676.4|8677.8|8676.9|8678.2|8677.3|8677.3|8676.4|107
1752718200000|2025-07-17 02:10:00|8677.9|8677|8678.2|8677.3|8678.5|8677.6|8677.6|8676.7|110
1752718500000|2025-07-17 02:15:00|8678.3|8677.4|8678.7|8677.8|8679.1|8678.2|8678.3|8677.4|116
1752718800000|2025-07-17 02:20:00|8678.8|8677.9|8678.6|8677.7|8679.2|8678.3|8678|8677.1|121
1752719100000|2025-07-17 02:25:00|8678.4|8677.5|8677.9|8677|8678.7|8677.8|8677.7|8676.8|69
1752719400000|2025-07-17 02:30:00|8678|8677.1|8678.4|8677.5|8678.7|8677.8|8677.9|8677|86
1752719700000|2025-07-17 02:35:00|8678.3|8677.4|8678.2|8677.3|8678.4|8677.5|8677.6|8676.7|77
1752720000000|2025-07-17 02:40:00|8678.3|8677.4|8678.7|8677.8|8679.1|8678.2|8678.3|8677.4|92
1752720300000|2025-07-17 02:45:00|8678.6|8677.7|8678.6|8677.7|8679.2|8678.3|8678.1|8677.2|74
1752720600000|2025-07-17 02:50:00|8678.7|8677.8|8678.6|8677.7|8678.9|8678|8678.3|8677.2|62
1752720900000|2025-07-17 02:55:00|8678.7|8677.8|8678.5|8677.6|8679|8677.9|8678.2|8676.9|93
1752721200000|2025-07-17 03:00:00|8678.6|8677.7|8678.5|8677.6|8679.7|8678.8|8678.4|8677.5|87
1752721500000|2025-07-17 03:05:00|8678.2|8677.3|8677.8|8676.9|8678.7|8677.8|8677.1|8676.2|80
1752721800000|2025-07-17 03:10:00|8677.7|8676.8|8677.4|8676.5|8677.9|8677|8677|8676.1|50
1752722100000|2025-07-17 03:15:00|8677.5|8676.6|8676|8675.1|8677.8|8676.9|8675.9|8675|74
1752722400000|2025-07-17 03:20:00|8676.2|8675.3|8676.4|8675.5|8676.8|8675.9|8675.4|8674.5|63
1752722700000|2025-07-17 03:25:00|8676.3|8675.4|8677.3|8676.4|8677.3|8676.4|8675.6|8674.7|86
1752723000000|2025-07-17 03:30:00|8677.2|8676.3|8677|8676.1|8677.8|8676.9|8676.6|8675.7|92
1752723300000|2025-07-17 03:35:00|8677.1|8676.2|8675.7|8674.8|8677.2|8676.3|8675.7|8674.8|70
1752723600000|2025-07-17 03:40:00|8675.8|8674.9|8675.4|8674.5|8675.8|8674.9|8674.7|8673.8|67
1752723900000|2025-07-17 03:45:00|8675.5|8674.6|8674.8|8673.9|8675.6|8674.7|8674.8|8673.9|52
1752724200000|2025-07-17 03:50:00|8674.9|8674|8675.4|8674.5|8675.6|8674.7|8674.9|8674|67
1752724500000|2025-07-17 03:55:00|8675.5|8674.6|8676.2|8675.3|8676.3|8675.4|8675.4|8674.5|100
1752724800000|2025-07-17 04:00:00|8676.3|8675.4|8676.3|8675.4|8676.4|8675.5|8675.7|8674.8|50
1752725100000|2025-07-17 04:05:00|8676.4|8675.5|8676.7|8675.8|8677.1|8676.2|8676.4|8675.5|49
1752725400000|2025-07-17 04:10:00|8676.8|8675.9|8676.6|8675.7|8676.9|8676|8676.3|8675.4|53
1752725700000|2025-07-17 04:15:00|8676.7|8675.8|8677.5|8676|8677.5|8676.4|8676.5|8675.5|58
1752726000000|2025-07-17 04:20:00|8677.2|8676.3|8677.3|8676.4|8677.8|8676.9|8677.1|8676.2|45
1752726300000|2025-07-17 04:25:00|8677.4|8676.5|8677.3|8676.4|8677.7|8676.7|8677|8676.1|41
1752726600000|2025-07-17 04:30:00|8677.4|8676.5|8677.8|8676.9|8678.2|8677.1|8677.4|8676.2|100
1752726900000|2025-07-17 04:35:00|8677.7|8676.8|8678.6|8677.7|8678.6|8677.7|8677.6|8676.7|61
1752727200000|2025-07-17 04:40:00|8678.5|8677.6|8679.1|8678.2|8679.4|8678.5|8678.5|8677.6|60
1752727500000|2025-07-17 04:45:00|8678.9|8678|8678.8|8677.9|8679.4|8678.5|8678.8|8677.9|73
1752727800000|2025-07-17 04:50:00|8678.9|8678|8678.1|8677.2|8679.5|8678.6|8677.9|8677|61
1752728100000|2025-07-17 04:55:00|8678|8677.1|8678.3|8677.4|8678.9|8678|8677.9|8677|78
1752728400000|2025-07-17 05:00:00|8678.2|8677.3|8679.1|8678.2|8679.3|8678.4|8678|8677.1|87
1752728700000|2025-07-17 05:05:00|8679|8678.1|8679.5|8678.6|8679.6|8678.6|8678.6|8677.4|69
1752729000000|2025-07-17 05:10:00|8679.6|8678.7|8679.3|8678.4|8680|8679.1|8679.2|8678.3|65
1752729300000|2025-07-17 05:15:00|8679.4|8678.5|8679.8|8678.9|8680.1|8679|8679.2|8678.3|61
1752729600000|2025-07-17 05:20:00|8679.7|8678.8|8678.5|8677.6|8680.3|8679.4|8678.3|8677.4|54
1752729900000|2025-07-17 05:25:00|8678.6|8677.7|8678.3|8677.4|8678.7|8677.7|8677.9|8677|51
1752730200000|2025-07-17 05:30:00|8678.2|8677.3|8678.3|8677.4|8678.6|8677.7|8676.8|8675.9|108
1752730500000|2025-07-17 05:35:00|8678.2|8677.3|8677.4|8675.9|8678.2|8677.3|8676.9|8675.9|70
1752730800000|2025-07-17 05:40:00|8677.1|8676.2|8676.7|8675.8|8677.7|8676.4|8676.2|8675.3|69
1752731100000|2025-07-17 05:45:00|8677.2|8676.3|8677.1|8676.2|8677.8|8676.9|8676.8|8675.9|79
1752731400000|2025-07-17 05:50:00|8676.8|8675.9|8675.8|8674.9|8676.8|8675.9|8674.9|8674|71
1752731700000|2025-07-17 05:55:00|8675.6|8674.7|8675.1|8672|8676.3|8675.4|8673.7|8671.6|182
1752732000000|2025-07-17 06:00:00|8674.7|8670.7|8671.6|8670.7|8681|8678.4|8667.9|8666.4|513
1752732300000|2025-07-17 06:05:00|8671.7|8670.8|8668.5|8667|8672.5|8671.6|8667|8666.1|249
1752732600000|2025-07-17 06:10:00|8668.4|8667.5|8666.9|8666|8670.2|8669.3|8666.9|8666|234
1752732900000|2025-07-17 06:15:00|8666.8|8665.9|8662.9|8662|8667.7|8666.6|8662.9|8662|342
1752733200000|2025-07-17 06:20:00|8663.1|8661.6|8657.6|8656.7|8663.8|8662.9|8656.6|8655.7|358
1752733500000|2025-07-17 06:25:00|8657.7|8656.8|8658.6|8657.7|8659.4|8658.5|8656|8655.1|348
1752733800000|2025-07-17 06:30:00|8658.5|8657.6|8656|8655.1|8659.3|8658.4|8655.8|8654.9|315
1752734100000|2025-07-17 06:35:00|8656.2|8655.3|8654.3|8653.4|8656.2|8655.3|8653.4|8652.5|278
1752734400000|2025-07-17 06:40:00|8654.5|8653.6|8655|8654.1|8656.1|8655.2|8653.8|8652.9|256
1752734700000|2025-07-17 06:45:00|8655.1|8654.2|8657|8656.1|8657.2|8656.3|8654.7|8653.8|185
1752735000000|2025-07-17 06:50:00|8657.2|8656.3|8657|8656.1|8657.9|8657|8656|8655.1|237
1752735300000|2025-07-17 06:55:00|8657.1|8656.2|8655.6|8654.1|8657.9|8657|8655.2|8654|226
1752735600000|2025-07-17 07:00:00|8655.7|8654.2|8649.1|8648.2|8655.7|8654.3|8648.8|8647.9|324
1752735900000|2025-07-17 07:05:00|8649.2|8648.3|8651.8|8650.9|8652.8|8651.7|8648.4|8647.5|242
1752736200000|2025-07-17 07:10:00|8652|8651.1|8650.7|8649.8|8652.9|8651.8|8650.1|8648.8|305
1752736500000|2025-07-17 07:15:00|8650.4|8649.5|8651.5|8650.6|8651.5|8650.6|8649|8648.1|255
1752736800000|2025-07-17 07:20:00|8651.4|8650.5|8651.9|8651|8652.8|8651.9|8650.7|8649.8|243
1752737100000|2025-07-17 07:25:00|8651.7|8650.8|8652|8651.1|8653.1|8652.2|8651.3|8650.4|190
1752737400000|2025-07-17 07:30:00|8652.1|8651.2|8656|8655.1|8656.1|8655.2|8652|8651.1|197
1752737700000|2025-07-17 07:35:00|8655.7|8654.8|8656.7|8655.8|8657.2|8656.3|8655.4|8654.5|158
1752738000000|2025-07-17 07:40:00|8656.8|8655.9|8658.9|8658|8659.9|8658.9|8655.9|8655|199
1752738300000|2025-07-17 07:45:00|8659|8658.1|8659.1|8658.2|8660.4|8659.5|8658|8656.7|225
1752738600000|2025-07-17 07:50:00|8658.7|8657.8|8659.6|8658.7|8660.4|8659.5|8658.3|8657.4|183
1752738900000|2025-07-17 07:55:00|8659.4|8658.5|8661.1|8660.2|8662.2|8661.3|8658.9|8658|209
1752739200000|2025-07-17 08:00:00|8661|8660.1|8660.8|8659.9|8661.1|8660.2|8658.5|8657.6|215
1752739500000|2025-07-17 08:05:00|8660.9|8660|8663.1|8662.2|8663.3|8662.4|8660.1|8659.2|182
1752739800000|2025-07-17 08:10:00|8663.2|8662.3|8665.3|8664.4|8665.6|8664.7|8663|8662.1|179
1752740100000|2025-07-17 08:15:00|8665.4|8664.5|8666.2|8665.3|8666.5|8665.6|8665|8664.1|144
1752740400000|2025-07-17 08:20:00|8666.3|8665.4|8666.3|8665.4|8667.4|8666.5|8665.9|8665|153
1752740700000|2025-07-17 08:25:00|8666.4|8665.5|8664.9|8664|8666.7|8665.8|8664.3|8663.4|196
1752741000000|2025-07-17 08:30:00|8664.8|8663.9|8662.2|8661.3|8665|8664.1|8661.3|8660.4|188
1752741300000|2025-07-17 08:35:00|8662.3|8661.4|8657.8|8656.9|8662.3|8661.4|8657.5|8656.6|148
1752741600000|2025-07-17 08:40:00|8657.9|8657|8655.8|8654.9|8658|8657.1|8655.8|8654.9|198
1752741900000|2025-07-17 08:45:00|8655.6|8654.7|8655|8654.1|8655.6|8654.7|8654.1|8653.2|136
1752742200000|2025-07-17 08:50:00|8655.1|8654.2|8654.8|8653.9|8656.3|8655.4|8654.5|8653.6|125
1752742500000|2025-07-17 08:55:00|8654.7|8653.8|8652.3|8649.6|8654.8|8653.9|8651.4|8649.3|219
1752742800000|2025-07-17 09:00:00|8652.2|8649.4|8653|8652.1|8653.5|8652.6|8651|8648.4|222
1752743100000|2025-07-17 09:05:00|8652.9|8652|8653.2|8652.3|8653.9|8653|8652.9|8652|104
1752743400000|2025-07-17 09:10:00|8652.9|8652|8652.3|8651.4|8654.5|8653.2|8651.5|8650.6|147
1752743700000|2025-07-17 09:15:00|8652.2|8651.3|8652.9|8652|8653.2|8652.3|8651.3|8650.4|128
1752744000000|2025-07-17 09:20:00|8653|8652.1|8653.1|8652.2|8654.2|8653.3|8652.7|8651.8|119
1752744300000|2025-07-17 09:25:00|8653.2|8652.3|8653.7|8652.8|8653.7|8652.8|8652.7|8651.8|85
1752744600000|2025-07-17 09:30:00|8653.6|8652.7|8653.7|8652.8|8653.9|8653|8652.5|8651.6|85
1752744900000|2025-07-17 09:35:00|8653.8|8652.9|8657|8656.1|8657.6|8656.7|8653.8|8652.9|123
1752745200000|2025-07-17 09:40:00|8657.1|8656.2|8656.4|8655.5|8658.1|8657.2|8655.9|8655|96
1752745500000|2025-07-17 09:45:00|8656.5|8655.6|8656.2|8655.3|8657.3|8656.4|8655.5|8654.6|92
1752745800000|2025-07-17 09:50:00|8656.1|8655.2|8652.5|8651.6|8656.6|8655.7|8652.5|8651.6|124
1752746100000|2025-07-17 09:55:00|8652.6|8651.7|8651.2|8650.3|8652.9|8651.7|8648.8|8647.9|163
1752746400000|2025-07-17 10:00:00|8651.1|8650.2|8649.5|8648.6|8652.9|8652|8649.5|8648.6|115
1752746700000|2025-07-17 10:05:00|8649.6|8648.7|8649.6|8648.7|8651.8|8650.9|8648.7|8647.8|113
1752747000000|2025-07-17 10:10:00|8649.3|8648.4|8647.3|8646.4|8649.4|8648.5|8646.4|8645.5|150
1752747300000|2025-07-17 10:15:00|8647.5|8646.6|8649.9|8649|8650.2|8649.3|8647.4|8646.5|140
1752747600000|2025-07-17 10:20:00|8650|8649.1|8646.8|8645.9|8650.7|8649.8|8646.7|8645.8|138
1752747900000|2025-07-17 10:25:00|8646.6|8645.7|8648.3|8647.4|8648.3|8647.4|8645.5|8644.6|126
1752748200000|2025-07-17 10:30:00|8648.2|8647.3|8648.3|8647.4|8649.1|8648.2|8647.8|8646.9|103
1752748500000|2025-07-17 10:35:00|8648.4|8647.5|8649.4|8648.5|8649.4|8648.5|8648.3|8647.4|68
1752748800000|2025-07-17 10:40:00|8649.3|8648.4|8648.8|8647.9|8650.5|8649.3|8648.5|8647.6|87
1752749100000|2025-07-17 10:45:00|8648.7|8647.8|8649|8648.1|8649.2|8648.3|8647.4|8646.5|77
1752749400000|2025-07-17 10:50:00|8648.8|8647.9|8647.7|8646.8|8648.8|8647.9|8647.5|8646.6|59
1752749700000|2025-07-17 10:55:00|8647.8|8646.9|8646.6|8645.7|8648.3|8647.4|8646.3|8645.4|122
1752750000000|2025-07-17 11:00:00|8646.7|8645.8|8647.9|8647|8648.3|8647.4|8645.6|8644.7|170
1752750300000|2025-07-17 11:05:00|8647.8|8646.9|8648.1|8647.2|8649|8648.1|8647.6|8646.7|88
1752750600000|2025-07-17 11:10:00|8648.2|8647.3|8646.7|8645.8|8648.4|8647.5|8646.2|8645.3|105
1752750900000|2025-07-17 11:15:00|8646.6|8645.7|8646.6|8645.7|8647.9|8647|8646.4|8645.5|118
1752751200000|2025-07-17 11:20:00|8646.7|8645.8|8645.1|8644.2|8647.1|8646.2|8644.5|8643.6|121
1752751500000|2025-07-17 11:25:00|8645|8644.1|8645.2|8644.3|8645.4|8644.5|8643.8|8642.9|100
1752751800000|2025-07-17 11:30:00|8645.5|8644.6|8646.4|8645.5|8646.9|8646|8645.3|8644.4|88
1752752100000|2025-07-17 11:35:00|8646|8645.1|8645|8644.1|8646.6|8645.7|8644.5|8643.6|90
1752752400000|2025-07-17 11:40:00|8644.9|8644|8644.7|8643.8|8645.7|8644.8|8644.6|8643.7|111
1752752700000|2025-07-17 11:45:00|8644.6|8643.7|8643.5|8642.6|8645.4|8644.5|8643|8642.1|134
1752753000000|2025-07-17 11:50:00|8643.4|8642.5|8645|8644.1|8645.5|8644.6|8642.2|8641.3|162
1752753300000|2025-07-17 11:55:00|8644.7|8643.8|8643.1|8642.2|8645.6|8644.7|8642.8|8641.9|177
1752753600000|2025-07-17 12:00:00|8643|8642.1|8644.6|8643.7|8645|8644.1|8643|8642.1|217
1752753900000|2025-07-17 12:05:00|8644.7|8643.8|8644.5|8643.6|8645.2|8644.3|8643.4|8642.5|149
1752754200000|2025-07-17 12:10:00|8644.4|8643.5|8644.8|8643.9|8646.4|8645.5|8644|8643.1|148
1752754500000|2025-07-17 12:15:00|8645|8644.1|8645.9|8645|8646.9|8646|8644.4|8643.5|132
1752754800000|2025-07-17 12:20:00|8645.8|8644.9|8644.8|8643.9|8646.1|8645.2|8644.2|8643.3|140
1752755100000|2025-07-17 12:25:00|8644.9|8644|8646.4|8639.1|8647.3|8644.4|8642.9|8639.1|199
1752755400000|2025-07-17 12:30:00|8646.5|8639.5|8642.8|8641.9|8647.6|8644.2|8637.8|8636.9|789
1752755700000|2025-07-17 12:35:00|8642.7|8641.8|8643.6|8642.7|8645.4|8644.5|8641.6|8640.7|458
1752756000000|2025-07-17 12:40:00|8643.5|8642.6|8644.7|8643.8|8645.7|8644.8|8643.5|8642.6|355
1752756300000|2025-07-17 12:45:00|8644.6|8643.7|8644.1|8643.2|8647.5|8646.6|8644|8643|340
1752756600000|2025-07-17 12:50:00|8644|8643.1|8644.7|8643.8|8646|8645.1|8642.6|8641.7|257
1752756900000|2025-07-17 12:55:00|8644.9|8644|8646.9|8646|8647.7|8646.8|8644.8|8643.9|283
1752757200000|2025-07-17 13:00:00|8647|8646.1|8648.7|8647.8|8648.8|8647.9|8645.6|8644.7|310
1752757500000|2025-07-17 13:05:00|8648.6|8647.7|8650.6|8649.7|8650.8|8649.9|8646.8|8645.9|377
1752757800000|2025-07-17 13:10:00|8650.5|8649.6|8651.4|8650.5|8652.6|8651.7|8649.5|8648.6|268
1752758100000|2025-07-17 13:15:00|8651.3|8650.4|8650.7|8649.2|8651.8|8650.9|8649.3|8648.4|245
1752758400000|2025-07-17 13:20:00|8650.3|8649.4|8651.5|8650.6|8651.9|8651|8649.6|8648.7|214
1752758700000|2025-07-17 13:25:00|8651.8|8650.9|8648.9|8648|8652.1|8651.2|8647.5|8646.6|190
1752759000000|2025-07-17 13:30:00|8648.8|8647.9|8649.2|8648.3|8650.3|8649.3|8647.9|8647|244
1752759300000|2025-07-17 13:35:00|8649.3|8648.4|8647|8646.1|8649.4|8648.5|8646.3|8645|297
1752759600000|2025-07-17 13:40:00|8647.1|8646.2|8647.7|8646.8|8648.4|8647.3|8646.7|8645.6|206
1752759900000|2025-07-17 13:45:00|8647.6|8646.7|8649.8|8648.9|8650.9|8650|8647.1|8646.2|226
1752760200000|2025-07-17 13:50:00|8649.9|8649|8644.8|8643.9|8650.3|8649.4|8644.7|8643.8|238
1752760500000|2025-07-17 13:55:00|8644.9|8644|8647.4|8646.5|8649.1|8648.2|8644.5|8643.6|226
1752760800000|2025-07-17 14:00:00|8647.2|8646.3|8647.3|8646.4|8648.2|8647.3|8646.1|8645.2|282
1752761100000|2025-07-17 14:05:00|8647.2|8646.3|8643.6|8642.7|8647.3|8646.4|8643|8642.1|188
1752761400000|2025-07-17 14:10:00|8643.7|8642.8|8640.9|8640|8644.2|8643.3|8640.8|8639.9|211
1752761700000|2025-07-17 14:15:00|8641|8640.1|8642.3|8641.4|8642.4|8641.5|8640.1|8639.2|212
1752762000000|2025-07-17 14:20:00|8642.2|8641.3|8645.5|8644.6|8645.7|8644.8|8641.9|8641|259
1752762300000|2025-07-17 14:25:00|8645.4|8644.5|8643.5|8642.6|8646|8645.1|8643.4|8642.5|223
1752762600000|2025-07-17 14:30:00|8643.1|8642.2|8640.8|8639.9|8643.5|8642.2|8640|8639.1|203
1752762900000|2025-07-17 14:35:00|8640.9|8640|8642.7|8641.8|8643|8642.1|8639|8638.1|220
1752763200000|2025-07-17 14:40:00|8642.8|8641.9|8641.4|8640.5|8643.8|8642.9|8640.6|8639.7|173
1752763500000|2025-07-17 14:45:00|8641.2|8640.3|8641.3|8640.4|8642.1|8641|8639.7|8638.8|234
1752763800000|2025-07-17 14:50:00|8641.2|8640.3|8641.9|8641|8643|8642.1|8639.6|8638.7|252
1752764100000|2025-07-17 14:55:00|8642|8641.1|8642.1|8641.2|8643.4|8642.5|8641.2|8640.3|349
1752764400000|2025-07-17 15:00:00|8642.3|8641.4|8642.6|8641.7|8643.2|8642.3|8642|8641.1|274
1752764700000|2025-07-17 15:05:00|8642.7|8641.8|8642.9|8642|8643.2|8642.3|8641.5|8640.6|185
1752765000000|2025-07-17 15:10:00|8642.8|8641.9|8642.4|8641.5|8643|8642.1|8642|8641|166
1752765300000|2025-07-17 15:15:00|8642.6|8641.7|8642.2|8641.3|8642.6|8641.7|8641|8640.1|144
1752765600000|2025-07-17 15:20:00|8642.3|8641.4|8642.3|8641.4|8642.4|8641.5|8640.7|8639.8|164
1752765900000|2025-07-17 15:25:00|8642.2|8641.3|8645.7|8644.8|8645.9|8645|8641.9|8641|141
1752766200000|2025-07-17 15:30:00|8646|8645.1|8644.8|8643.9|8646|8645.1|8644.7|8643.8|185
1752766500000|2025-07-17 15:35:00|8644.9|8644|8643.8|8642.9|8645.1|8644.2|8643|8642.1|130
1752766800000|2025-07-17 15:40:00|8643.7|8642.8|8645.8|8644.9|8646.1|8645.2|8643.7|8642.8|220
1752767100000|2025-07-17 15:45:00|8645.7|8644.8|8643.9|8643|8646.7|8645.8|8643.5|8642.6|155
1752767400000|2025-07-17 15:50:00|8644|8643.1|8646.9|8646|8647.2|8646.3|8643.9|8643|190
1752767700000|2025-07-17 15:55:00|8646.8|8645.9|8646.3|8645.4|8647.1|8646.2|8644.8|8643.9|263
1752768000000|2025-07-17 16:00:00|8646.4|8645.5|8644.8|8643.9|8647|8646.1|8644.3|8643.4|180
1752768300000|2025-07-17 16:05:00|8644.7|8643.8|8644.5|8643.6|8645.1|8644.2|8643.6|8642.5|79
1752768600000|2025-07-17 16:10:00|8644.6|8643.7|8644.9|8644|8645.4|8644.5|8644.2|8643.3|108
1752768900000|2025-07-17 16:15:00|8645|8644.1|8644.9|8644|8646.1|8645.2|8644.5|8643.6|112
1752769200000|2025-07-17 16:20:00|8644.8|8643.9|8644.1|8643.2|8646.4|8645.5|8644|8643.1|136
1752769500000|2025-07-17 16:25:00|8644|8643.1|8645.2|8644.3|8645.6|8644.7|8643.7|8642.8|119
1752769800000|2025-07-17 16:30:00|8645|8644.1|8644.8|8643.9|8645.3|8644.4|8644.1|8643.2|81
1752770100000|2025-07-17 16:35:00|8644.9|8644|8643.1|8642.2|8645.2|8644.3|8642.3|8641.4|193
1752770400000|2025-07-17 16:40:00|8642.8|8641.9|8645.6|8644.1|8645.6|8644.5|8642.8|8641.9|185
1752770700000|2025-07-17 16:45:00|8645.2|8644.3|8646.1|8645.2|8646.1|8645.2|8644.6|8643.6|132
1752771000000|2025-07-17 16:50:00|8646.2|8645.3|8646.1|8645.2|8646.9|8646|8645.4|8644.5|151
1752771300000|2025-07-17 16:55:00|8646.2|8645.3|8646.6|8645.7|8647.2|8646.3|8645.6|8644.7|205
1752771600000|2025-07-17 17:00:00|8646.7|8645.8|8646.4|8645.5|8647.4|8646.5|8645.4|8644.5|188
1752771900000|2025-07-17 17:05:00|8646.3|8645.4|8645.4|8644.5|8646.4|8645.5|8645.2|8644.3|123
1752772200000|2025-07-17 17:10:00|8645.3|8644.4|8644.5|8643.6|8645.5|8644.6|8644.3|8643.4|85
1752772500000|2025-07-17 17:15:00|8644.4|8643.5|8644.8|8643.9|8645|8644.1|8644.2|8643.3|75
1752772800000|2025-07-17 17:20:00|8644.9|8644|8644.5|8643.6|8644.9|8644|8643.7|8642.8|97
1752773100000|2025-07-17 17:25:00|8644.4|8643.5|8643.9|8643|8644.8|8643.9|8643.7|8642.8|125
1752773400000|2025-07-17 17:30:00|8643.8|8642.9|8643.5|8642.6|8643.8|8642.9|8642.9|8642|96
1752773700000|2025-07-17 17:35:00|8643.4|8642.5|8641.9|8641|8643.7|8642.8|8641.9|8641|68
1752774000000|2025-07-17 17:40:00|8642|8641.1|8641.8|8640.9|8642.9|8642|8641.6|8640.7|93
1752774300000|2025-07-17 17:45:00|8641.9|8641|8641.9|8641|8642.4|8641.5|8641.5|8640.6|107
1752774600000|2025-07-17 17:50:00|8641.8|8640.9|8643.1|8642.2|8643.1|8642.2|8641.6|8640.7|80
1752774900000|2025-07-17 17:55:00|8643.2|8642.3|8643.7|8642.8|8644.5|8643.6|8642.9|8642|116
1752775200000|2025-07-17 18:00:00|8643.8|8642.9|8643.2|8642.3|8644.2|8643.3|8642.9|8642|103
1752775500000|2025-07-17 18:05:00|8643.3|8642.4|8642.8|8641.9|8643.4|8642.5|8641.8|8640.9|89
1752775800000|2025-07-17 18:10:00|8642.7|8641.8|8642.9|8642|8643.2|8642.3|8642.7|8641.8|71
1752776100000|2025-07-17 18:15:00|8643|8642.1|8641.1|8640.2|8643|8642.1|8641|8640.1|62
1752776400000|2025-07-17 18:20:00|8641.2|8640.3|8639.5|8638.6|8641.3|8640.4|8639.1|8638.2|102
1752776700000|2025-07-17 18:25:00|8639.3|8638.4|8639.7|8638.8|8640.2|8639.3|8639.2|8638.3|79
1752777000000|2025-07-17 18:30:00|8639.6|8638.7|8640.6|8639.7|8640.8|8639.9|8639.6|8638.7|54
1752777300000|2025-07-17 18:35:00|8640.7|8639.8|8640.4|8639.5|8640.9|8640|8640.4|8639.5|57
1752777600000|2025-07-17 18:40:00|8640.5|8639.6|8640.6|8639.7|8641.2|8640.3|8640|8639.1|77
1752777900000|2025-07-17 18:45:00|8640.5|8639.6|8640|8639.1|8640.8|8639.9|8639.5|8638.6|50
1752778200000|2025-07-17 18:50:00|8639.8|8638.9|8640.4|8639.5|8640.5|8639.6|8639.6|8638.7|83
1752778500000|2025-07-17 18:55:00|8640.3|8639.4|8639.4|8638.5|8640.6|8639.7|8639.3|8638.4|113
1752778800000|2025-07-17 19:00:00|8639.5|8638.6|8640.2|8639.3|8640.4|8639.5|8638.9|8638|107
1752779100000|2025-07-17 19:05:00|8640.3|8639.4|8640|8639.1|8640.8|8639.6|8639.7|8638.8|80
1752779400000|2025-07-17 19:10:00|8639.9|8639|8641|8640.1|8641.3|8640.1|8639.9|8639|124
1752779700000|2025-07-17 19:15:00|8641.1|8640.2|8642.7|8641.8|8642.7|8641.8|8640.8|8639.9|94
1752780000000|2025-07-17 19:20:00|8642.5|8641.6|8642.2|8641.3|8642.8|8641.9|8642|8641.1|69
1752780300000|2025-07-17 19:25:00|8642.1|8641.2|8642.5|8641.6|8642.5|8641.6|8642|8641.1|80
1752780600000|2025-07-17 19:30:00|8642.6|8641.7|8643.1|8642.2|8643.4|8642.5|8642.2|8641.3|73
1752780900000|2025-07-17 19:35:00|8643.2|8642.3|8643.8|8642.9|8644.1|8643.2|8643.1|8642.2|59
1752781200000|2025-07-17 19:40:00|8643.9|8643|8644.2|8643.3|8644.4|8643.5|8643.7|8642.8|66
1752781500000|2025-07-17 19:45:00|8644.3|8643.4|8643.8|8642.9|8644.5|8643.6|8643.7|8642.8|51
1752781800000|2025-07-17 19:50:00|8643.9|8643|8644.6|8643.7|8645.3|8644.4|8643.9|8643|87
1752782100000|2025-07-17 19:55:00|8644.7|8643.8|8643.3|8642.4|8645.2|8644.2|8643.3|8642.4|139
1752782400000|2025-07-17 20:00:00|8643.2|8642.3|8644.8|8643.9|8644.9|8644|8643.2|8642.3|91
1752782700000|2025-07-17 20:05:00|8644.7|8643.8|8644.5|8643.6|8645|8643.9|8644.3|8643.4|54
1752783000000|2025-07-17 20:10:00|8644.6|8643.7|8644.4|8643.5|8644.8|8643.9|8644.4|8643.5|50
1752783300000|2025-07-17 20:15:00|8644.5|8643.6|8644.2|8643.3|8644.6|8643.7|8643.9|8643|31
1752783600000|2025-07-17 20:20:00|8644.3|8643.4|8643.6|8642.7|8644.3|8643.4|8643.5|8642.6|31
1752783900000|2025-07-17 20:25:00|8643.5|8642.6|8643.6|8642.1|8643.7|8642.8|8643|8642.1|48
1752784200000|2025-07-17 20:30:00|8643.2|8642.3|8644|8643.1|8644|8643.1|8643.1|8642.1|48
1752784500000|2025-07-17 20:35:00|8644.4|8642.9|8644.8|8643.3|8644.8|8643.4|8643.9|8642.6|40
1752784800000|2025-07-17 20:40:00|8644.9|8643.4|8644.3|8642.8|8645.2|8643.7|8644|8642.5|56
1752785100000|2025-07-17 20:45:00|8644|8642.5|8644|8642.5|8644.2|8642.9|8643.5|8642.2|63
1752785400000|2025-07-17 20:50:00|8643.7|8642.2|8644.6|8643.1|8644.9|8643.7|8643.5|8642.1|85
1752785700000|2025-07-17 20:55:00|8645.1|8642.7|8647.2|8640.1|8647.5|8643.1|8645|8639.3|311
1752786000000|2025-07-17 21:00:00|8646.9||8647.2||8647.2||8646.9||2
1752786600000|2025-07-17 21:10:00|8646|8634.1|8652.1|8640.5|8653|8641.1|8645.8|8633.9|101
1752786900000|2025-07-17 21:15:00|8650.8|8640.6|8651|8640|8651.2|8640.6|8650.4|8639.6|47
1752787200000|2025-07-17 21:20:00|8648.9|8640.1|8649.7|8639.9|8650.8|8640.2|8648.5|8639.6|56
1752787500000|2025-07-17 21:25:00|8649.8|8640.5|8649.5|8641.2|8650.2|8641.6|8649.3|8640.2|47
1752787800000|2025-07-17 21:30:00|8649.4|8641.4|8647.8|8641.7|8652.1|8643|8647.6|8641|102
1752788100000|2025-07-17 21:35:00|8648|8641.6|8647.4|8640.8|8649.9|8643.1|8647.3|8640.4|54
1752788400000|2025-07-17 21:40:00|8647.5|8640.9|8647|8639.9|8649.4|8643.2|8647|8639.9|31
1752788700000|2025-07-17 21:45:00|8646.9|8640|8650.6|8642.7|8651.1|8643|8646|8639.2|65
1752789000000|2025-07-17 21:50:00|8651|8642.6|8649|8642.7|8652.6|8643|8648.7|8642.3|108
1752789300000|2025-07-17 21:55:00|8647.9|8642.8|8651.5|8642.5|8651.5|8642.8|8647.5|8641.6|83
1752789600000|2025-07-17 22:00:00|8651.7|8642.3|8645.3|8642.2|8654.6|8643.9|8645|8641.1|215
1752789900000|2025-07-17 22:05:00|8644.8|8642.6|8644.8|8643.3|8644.9|8643.4|8644.3|8642.6|25
1752790200000|2025-07-17 22:10:00|8644.9|8643.4|8644.9|8643.4|8644.9|8643.4|8644.4|8642.9|22
1752790500000|2025-07-17 22:15:00|8645|8643.5|8645.3|8644.4|8645.7|8644.4|8644.7|8643.5|64
1752790800000|2025-07-17 22:20:00|8645.1|8644.2|8645.2|8644.3|8645.6|8644.7|8644.9|8643.8|61
1752791100000|2025-07-17 22:25:00|8645.3|8644.4|8645.7|8644.8|8645.8|8644.9|8644.9|8644|57
1752791400000|2025-07-17 22:30:00|8646|8645.1|8648.1|8647.2|8648.9|8647.7|8645.9|8645|150
1752791700000|2025-07-17 22:35:00|8648|8647.1|8649.3|8648.4|8649.8|8648.6|8647.6|8646.5|115
1752792000000|2025-07-17 22:40:00|8649.2|8648.3|8648.8|8647.9|8651.8|8650.6|8648.8|8647.8|141
1752792300000|2025-07-17 22:45:00|8648.9|8648|8650.8|8649.9|8651.5|8650.1|8648.7|8647.5|161
1752792600000|2025-07-17 22:50:00|8650.6|8649.7|8650.4|8648.9|8651.8|8650.6|8649.7|8648.6|98
1752792900000|2025-07-17 22:55:00|8650.5|8649|8650.9|8649.4|8650.9|8649.5|8650|8649|45
1752793200000|2025-07-17 23:00:00|8650.6|8649.1|8650.9|8649.4|8650.9|8649.8|8649.6|8648.3|94
1752793500000|2025-07-17 23:05:00|8651|8649.5|8650.5|8649|8651.1|8649.6|8649.9|8648.8|46
1752793800000|2025-07-17 23:10:00|8650.6|8649.1|8649.2|8648.3|8650.6|8649.1|8649.2|8648.2|55
1752794100000|2025-07-17 23:15:00|8649.3|8648.4|8649.5|8648.6|8650|8648.7|8648.9|8648|46
1752794400000|2025-07-17 23:20:00|8649.6|8648.7|8649.4|8647.9|8649.7|8648.8|8649|8647.8|61
1752794700000|2025-07-17 23:25:00|8649.3|8647.8|8649|8648.1|8649.3|8648.3|8648.4|8647.5|38
1752795000000|2025-07-17 23:30:00|8649.6|8648.4|8649.1|8648.2|8650|8648.9|8649.1|8647.9|51
1752795300000|2025-07-17 23:35:00|8649|8648.1|8649.2|8648.3|8649.2|8648.3|8648.7|8647.8|31
1752795600000|2025-07-17 23:40:00|8649.1|8648.2|8649|8648.1|8649.4|8648.5|8648.8|8647.9|39
1752795900000|2025-07-17 23:45:00|8648.9|8648|8648.3|8647.4|8649.1|8648.2|8648.1|8647.2|55
1752796200000|2025-07-17 23:50:00|8648.1|8647.2|8647.4|8646.5|8648.4|8647.5|8647.2|8646.3|43
1752796500000|2025-07-17 23:55:00|8647.3|8646.4|8648.2|8647.3|8648.4|8647.5|8647.2|8646.3|61
1752796800000|2025-07-18 00:00:00|8648.1|8647.2|8650|8649.1|8650.4|8649.5|8648.1|8647.2|168
1752797100000|2025-07-18 00:05:00|8649.9|8649|8650.7|8649.8|8650.9|8650|8649.7|8648.8|99
1752797400000|2025-07-18 00:10:00|8650.8|8649.9|8652.6|8651.7|8652.6|8651.7|8650.8|8649.9|70
1752797700000|2025-07-18 00:15:00|8652.3|8651.4|8653|8652.1|8653.2|8652.3|8652.2|8651.3|72
1752798000000|2025-07-18 00:20:00|8652.9|8652|8652.7|8651.8|8653.9|8652.9|8652.6|8651.7|94
1752798300000|2025-07-18 00:25:00|8652.8|8651.9|8652.5|8651.6|8653.1|8652.2|8652.2|8651.3|63
1752798600000|2025-07-18 00:30:00|8652.4|8651.5|8653.2|8652.3|8653.4|8652.5|8652.4|8651.5|84
1752798900000|2025-07-18 00:35:00|8653.3|8652.4|8653.2|8652.3|8654|8653.1|8653|8652.1|108
1752799200000|2025-07-18 00:40:00|8653.3|8652.4|8653|8652.1|8653.6|8652.7|8652.9|8652|71
1752799500000|2025-07-18 00:45:00|8653.1|8652.2|8653.6|8652.7|8653.6|8652.7|8652.6|8651.7|90
1752799800000|2025-07-18 00:50:00|8653.7|8652.8|8654.5|8653.6|8655.2|8654.3|8653.1|8652.2|178
1752800100000|2025-07-18 00:55:00|8654.8|8653.9|8655.1|8654.2|8655.2|8654.3|8654.1|8653.2|197
1752800400000|2025-07-18 01:00:00|8655.2|8654.3|8654.6|8653.7|8655.5|8654.6|8653.4|8652.5|139
1752800700000|2025-07-18 01:05:00|8654.7|8653.8|8653.8|8652.9|8654.8|8653.9|8653.8|8652.9|93
1752801000000|2025-07-18 01:10:00|8653.7|8652.8|8654|8653.1|8654.4|8653.5|8653.7|8652.8|83
1752801300000|2025-07-18 01:15:00|8654.4|8652.9|8654.4|8653.5|8654.8|8653.6|8653.5|8652.6|97
1752801600000|2025-07-18 01:20:00|8654.5|8653.6|8655|8654.1|8655.2|8654.2|8654.2|8653.3|110
1752801900000|2025-07-18 01:25:00|8654.7|8653.8|8654|8653.1|8654.9|8654|8653.7|8652.8|92
1752802200000|2025-07-18 01:30:00|8653.9|8653|8653.5|8652.6|8654.4|8653.2|8653.4|8652.1|143
1752802500000|2025-07-18 01:35:00|8653.3|8652.4|8653.9|8653|8654.8|8653.5|8653.2|8652.3|81
1752802800000|2025-07-18 01:40:00|8653.6|8652.7|8654.6|8653.7|8655.2|8653.9|8653.6|8652.7|60
1752803100000|2025-07-18 01:45:00|8654.7|8653.8|8657.5|8656.6|8657.6|8656.7|8654.6|8653.6|123
1752803400000|2025-07-18 01:50:00|8657|8656.1|8656.2|8655.3|8657.5|8656.3|8655.8|8654.9|148
1752803700000|2025-07-18 01:55:00|8656.3|8655.4|8656.5|8655.6|8656.7|8655.8|8655.6|8654.7|147
1752804000000|2025-07-18 02:00:00|8656.4|8655.5|8656.8|8655.9|8657.1|8656.2|8656.3|8655.4|115
1752804300000|2025-07-18 02:05:00|8656.9|8656|8657|8656.1|8657.5|8656.6|8656.6|8655.7|104
1752804600000|2025-07-18 02:10:00|8656.9|8656|8657.2|8655.7|8657.2|8656.3|8656.3|8655.4|104
1752804900000|2025-07-18 02:15:00|8657.1|8655.6|8655.9|8655|8657.2|8655.9|8655.5|8654.6|103
1752805200000|2025-07-18 02:20:00|8655.8|8654.9|8654.8|8653.9|8655.9|8655|8654.7|8653.8|67
1752805500000|2025-07-18 02:25:00|8655|8654.1|8654.9|8654|8655.2|8654.3|8654.6|8653.7|55
1752805800000|2025-07-18 02:30:00|8654.6|8653.7|8654.4|8653.5|8654.9|8654|8654.1|8653.2|52
1752806100000|2025-07-18 02:35:00|8654.5|8653.6|8653.7|8652.8|8654.5|8653.6|8653.6|8652.7|76
1752806400000|2025-07-18 02:40:00|8653.6|8652.7|8653.9|8653|8654.4|8653.5|8653.5|8652.6|55
1752806700000|2025-07-18 02:45:00|8654|8653.1|8654.9|8654|8655.3|8654.4|8654|8653.1|60
1752807000000|2025-07-18 02:50:00|8654.8|8653.9|8655|8654.1|8655.4|8654.5|8654.7|8653.8|55
1752807300000|2025-07-18 02:55:00|8655.1|8654.2|8654.8|8653.9|8655.2|8654.3|8654.5|8653.6|60
1752807600000|2025-07-18 03:00:00|8654.7|8653.8|8655|8654.1|8655.5|8654.6|8654.6|8653.7|88
1752807900000|2025-07-18 03:05:00|8654.9|8654|8655.1|8654.2|8655.5|8654.6|8654.8|8653.9|60
1752808200000|2025-07-18 03:10:00|8655.2|8654.3|8655.3|8654.4|8655.4|8654.5|8654.9|8654|43
1752808500000|2025-07-18 03:15:00|8655.2|8654.3|8654.9|8654|8655.5|8654.6|8654.9|8654|53
1752808800000|2025-07-18 03:20:00|8655|8654.1|8655.1|8654.2|8655.3|8654.4|8654.6|8653.7|62
1752809100000|2025-07-18 03:25:00|8654.9|8654|8655.4|8654.5|8655.5|8654.6|8654.8|8653.9|61
1752809400000|2025-07-18 03:30:00|8655.5|8654.6|8656.2|8655.3|8656.5|8655.6|8655.2|8654.3|74
1752809700000|2025-07-18 03:35:00|8656.4|8655.5|8656.1|8655.2|8656.4|8655.5|8655.8|8654.9|48
1752810000000|2025-07-18 03:40:00|8656|8655.1|8656|8655.1|8656.3|8655.4|8655.7|8654.8|63
1752810300000|2025-07-18 03:45:00|8656.1|8655.2|8656.2|8655.3|8656.3|8655.4|8655.6|8654.7|52
1752810600000|2025-07-18 03:50:00|8656.1|8655.2|8656.9|8656|8657.1|8656.2|8655.8|8654.9|60
1752810900000|2025-07-18 03:55:00|8657|8656.1|8656|8655.1|8657|8656.1|8655.7|8654.8|117
1752811200000|2025-07-18 04:00:00|8655.9|8655|8655.3|8654.4|8656|8655.1|8654.3|8653.4|82
1752811500000|2025-07-18 04:05:00|8655.4|8654.5|8655.7|8654.8|8656.1|8655.2|8655.2|8654.3|60
1752811800000|2025-07-18 04:10:00|8655.6|8654.7|8655.9|8655|8656|8655.1|8655.3|8654.4|53
1752812100000|2025-07-18 04:15:00|8655.5|8654.6|8655.4|8654.5|8655.7|8654.8|8655.2|8654.3|41
1752812400000|2025-07-18 04:20:00|8655.9|8654.4|8655.3|8654.4|8655.9|8654.8|8655.1|8653.9|55
1752812700000|2025-07-18 04:25:00|8655.4|8654.5|8655|8654.1|8655.5|8654.6|8654.9|8654|39
1752813000000|2025-07-18 04:30:00|8654.9|8654|8654.9|8654|8655.4|8654.5|8654.8|8653.9|41
1752813300000|2025-07-18 04:35:00|8655.1|8654.2|8655.3|8654.4|8655.4|8654.5|8655|8654.1|34
1752813600000|2025-07-18 04:40:00|8655.2|8654.3|8655.3|8654.4|8655.5|8654.6|8655.2|8654.3|36
1752813900000|2025-07-18 04:45:00|8655.4|8654.5|8656|8655.1|8656|8655.1|8655.4|8654.5|40
1752814200000|2025-07-18 04:50:00|8656.1|8655.2|8656.1|8655.2|8656.2|8655.3|8655.5|8654.6|47
1752814500000|2025-07-18 04:55:00|8655.7|8654.8|8656.1|8655.2|8656.3|8655.4|8655.5|8654.6|77
1752814800000|2025-07-18 05:00:00|8656|8655.1|8656.8|8655.9|8657|8656.1|8655.9|8655|62
1752815100000|2025-07-18 05:05:00|8656.9|8656|8657.3|8656.4|8657.4|8656.5|8656.9|8656|39
1752815400000|2025-07-18 05:10:00|8657.2|8656.3|8657|8656.1|8657.4|8656.5|8656.9|8656|45
1752815700000|2025-07-18 05:15:00|8656.7|8655.8|8656|8655.1|8657.1|8656.2|8655.9|8655|74
1752816000000|2025-07-18 05:20:00|8655.8|8654.9|8655.7|8654.8|8656.1|8655.2|8655.4|8654.5|62
1752816300000|2025-07-18 05:25:00|8655.6|8654.7|8656.9|8656|8657.1|8656.2|8655.6|8654.7|78
1752816600000|2025-07-18 05:30:00|8656.8|8655.9|8656.5|8655.6|8657.6|8656.7|8656.4|8655.5|88
1752816900000|2025-07-18 05:35:00|8656.6|8655.7|8658.2|8657.3|8658.2|8657.3|8656.5|8655.6|48
1752817200000|2025-07-18 05:40:00|8658.1|8657.2|8658.9|8658|8659.1|8658.2|8657.9|8657|66
1752817500000|2025-07-18 05:45:00|8659|8658.1|8660|8659.1|8660|8659.1|8658.8|8657.7|56
1752817800000|2025-07-18 05:50:00|8659.9|8659|8659.3|8658.4|8659.9|8659|8658.8|8657.9|79
1752818100000|2025-07-18 05:55:00|8659.2|8658.3|8659.5|8658.6|8660.4|8659.5|8659.1|8658.2|71
1752818400000|2025-07-18 06:00:00|8659.4|8658.5|8659.3|8658.4|8660.7|8659.8|8659.2|8658.3|207
1752818700000|2025-07-18 06:05:00|8659.4|8658.5|8658.1|8657.2|8659.5|8658.6|8657.4|8656.5|130
1752819000000|2025-07-18 06:10:00|8658.2|8657.3|8659.1|8658.2|8659.3|8658.4|8657.7|8656.8|107
1752819300000|2025-07-18 06:15:00|8659.2|8658.3|8658.5|8657.6|8659.3|8658.4|8657.9|8657|93
1752819600000|2025-07-18 06:20:00|8658.4|8657.5|8656.5|8655.6|8659.3|8658.4|8656.1|8655.2|120
1752819900000|2025-07-18 06:25:00|8656.4|8655.5|8656.4|8655.5|8657|8656.1|8656.1|8655.2|81
1752820200000|2025-07-18 06:30:00|8656.3|8655.4|8658|8657.1|8659.3|8658.4|8656.3|8655.4|152
1752820500000|2025-07-18 06:35:00|8658.1|8657.2|8656.4|8655.5|8658.3|8657.4|8656.4|8655.5|128
1752820800000|2025-07-18 06:40:00|8656.3|8655.4|8656.1|8655.2|8656.5|8655.6|8655.1|8654.2|124
1752821100000|2025-07-18 06:45:00|8655.8|8654.9|8653.5|8652.6|8655.8|8654.9|8653.4|8652.5|136
1752821400000|2025-07-18 06:50:00|8653.4|8652.5|8652.5|8651.6|8653.4|8652.5|8652.4|8651.5|121
1752821700000|2025-07-18 06:55:00|8652.4|8651.5|8652.2|8651.3|8654.4|8653.5|8652|8651.1|215
1752822000000|2025-07-18 07:00:00|8652.1|8651.2|8654|8653.1|8654.4|8653.5|8651.5|8650.6|180
1752822300000|2025-07-18 07:05:00|8653.9|8653|8655|8654.1|8655.4|8654.5|8653.7|8652.8|183
1752822600000|2025-07-18 07:10:00|8654.9|8654|8655.4|8654.5|8655.5|8654.6|8653.3|8652.4|145
1752822900000|2025-07-18 07:15:00|8655.5|8654.6|8653.3|8652.4|8655.5|8654.6|8653.2|8652.3|159
1752823200000|2025-07-18 07:20:00|8653.4|8652.5|8654.2|8653.3|8655.2|8654.3|8653.1|8652.2|134
1752823500000|2025-07-18 07:25:00|8654.4|8653.5|8655.2|8654.3|8655.6|8654.7|8653.9|8653|146
1752823800000|2025-07-18 07:30:00|8655.3|8654.4|8656.6|8655.7|8656.6|8655.7|8654.8|8653.9|149
1752824100000|2025-07-18 07:35:00|8656.7|8655.8|8656.4|8655.5|8656.8|8655.9|8655.3|8654.4|104
1752824400000|2025-07-18 07:40:00|8656.5|8655.6|8656.2|8655.3|8656.9|8656|8656|8655.1|142
1752824700000|2025-07-18 07:45:00|8656.1|8655.2|8655.8|8654.9|8656.7|8655.8|8655.3|8654.4|116
1752825000000|2025-07-18 07:50:00|8655.7|8654.8|8656.2|8655.3|8656.7|8655.8|8655.4|8654.5|121
1752825300000|2025-07-18 07:55:00|8656.1|8655.2|8659.2|8658.3|8659.3|8658.4|8656|8655.1|161
1752825600000|2025-07-18 08:00:00|8659.1|8658.2|8660|8659.1|8660.4|8659.5|8658|8657.1|242
1752825900000|2025-07-18 08:05:00|8659.9|8659|8660.6|8659.7|8661.2|8660.3|8659.6|8658.7|156
1752826200000|2025-07-18 08:10:00|8660.5|8659.6|8660|8659.1|8661.1|8660.2|8660|8659.1|121
1752826500000|2025-07-18 08:15:00|8660.1|8659.2|8660.7|8659.8|8661.5|8660.6|8660|8659.1|116
1752826800000|2025-07-18 08:20:00|8660.9|8660|8661.5|8660.6|8662.7|8661.8|8660.7|8659.8|150
1752827100000|2025-07-18 08:25:00|8661.4|8660.5|8661.4|8660.5|8662.1|8661.2|8661.1|8660.2|123
1752827400000|2025-07-18 08:30:00|8661.6|8660.7|8662.8|8661.9|8663|8662.1|8661.4|8660.5|153
1752827700000|2025-07-18 08:35:00|8662.9|8662|8662.4|8661.5|8664.9|8664|8662.4|8661.5|178
1752828000000|2025-07-18 08:40:00|8662.6|8661.7|8662.5|8661.6|8663.1|8662.2|8662|8661.1|99
1752828300000|2025-07-18 08:45:00|8662.6|8661.7|8664.1|8663.2|8664.8|8663.9|8662.6|8661.7|135
1752828600000|2025-07-18 08:50:00|8664|8663.1|8661.7|8660.8|8664.1|8663.2|8661.7|8660.8|96
1752828900000|2025-07-18 08:55:00|8661.4|8660.5|8659.8|8658.9|8661.4|8660.5|8659.3|8658.4|173
1752829200000|2025-07-18 09:00:00|8659.9|8659|8660.9|8660|8660.9|8660|8659.5|8658.6|148
1752829500000|2025-07-18 09:05:00|8661|8660.1|8660.7|8659.8|8661.8|8660.9|8660.7|8659.8|102
1752829800000|2025-07-18 09:10:00|8660.8|8659.9|8661.8|8660.9|8662.1|8661.2|8660.7|8659.8|94
1752830100000|2025-07-18 09:15:00|8661.7|8660.8|8660.8|8659.9|8662.5|8661.6|8660.7|8659.8|131
1752830400000|2025-07-18 09:20:00|8660.7|8659.8|8659.7|8658.8|8661.9|8661|8659.6|8658.7|85
1752830700000|2025-07-18 09:25:00|8659.8|8658.9|8660.6|8659.7|8660.9|8660|8659.7|8658.8|104
1752831000000|2025-07-18 09:30:00|8660.5|8659.6|8660.6|8659.7|8660.7|8659.8|8659.4|8658.5|82
1752831300000|2025-07-18 09:35:00|8660.5|8659.6|8661.6|8660.7|8661.6|8660.7|8660.3|8659.4|59
1752831600000|2025-07-18 09:40:00|8661.5|8660.6|8660.3|8659.4|8661.6|8660.7|8660.2|8659.3|53
1752831900000|2025-07-18 09:45:00|8660.4|8659.5|8658.7|8657.8|8660.8|8659.9|8658.7|8657.4|118
1752832200000|2025-07-18 09:50:00|8658.6|8657.7|8657.3|8656.4|8658.6|8657.7|8656.9|8656|101
1752832500000|2025-07-18 09:55:00|8657.2|8656.3|8655.9|8655|8657.2|8656.3|8655|8654.1|125
1752832800000|2025-07-18 10:00:00|8655.6|8654.7|8657|8656.1|8657.2|8656.3|8655.5|8654.6|135
1752833100000|2025-07-18 10:05:00|8657.1|8656.2|8658.5|8657.6|8658.8|8657.9|8657|8656.1|105
1752833400000|2025-07-18 10:10:00|8658.4|8657.5|8658.4|8657.5|8659.6|8658.7|8658.2|8657.3|106
1752833700000|2025-07-18 10:15:00|8658.3|8657.4|8657.9|8657|8659.2|8658.3|8657.6|8656.7|88
1752834000000|2025-07-18 10:20:00|8657.6|8656.7|8657|8656.1|8657.7|8656.8|8656.2|8655.3|134
1752834300000|2025-07-18 10:25:00|8657.1|8656.2|8658.2|8657.3|8658.2|8657.3|8656.7|8655.8|87
1752834600000|2025-07-18 10:30:00|8658.3|8657.4|8658.3|8657.4|8659.4|8658.5|8658.2|8657.3|110
1752834900000|2025-07-18 10:35:00|8658.4|8657.5|8658.7|8657.8|8659.7|8658.8|8658.2|8657.3|57
1752835200000|2025-07-18 10:40:00|8658.6|8657.7|8659|8658.1|8659.5|8658.6|8658.1|8657.2|122
1752835500000|2025-07-18 10:45:00|8658.9|8658|8658.4|8656.9|8659.3|8658.2|8657.8|8656.5|73
1752835800000|2025-07-18 10:50:00|8658.3|8656.8|8653.4|8652.5|8658.3|8656.8|8653.2|8652.3|171
1752836100000|2025-07-18 10:55:00|8653.3|8652.4|8653.6|8652.7|8654.3|8653.4|8652.4|8651.5|162
1752836400000|2025-07-18 11:00:00|8653.5|8652.6|8654.7|8653.8|8654.7|8653.8|8652.9|8652|119
1752836700000|2025-07-18 11:05:00|8654.6|8653.7|8656.6|8655.7|8656.7|8655.8|8654.2|8653.2|106
1752837000000|2025-07-18 11:10:00|8656.7|8655.8|8656.2|8655.3|8657.2|8656.3|8655.6|8654.7|121
1752837300000|2025-07-18 11:15:00|8656.1|8655.2|8656.9|8656|8657.4|8656.5|8656.1|8655.2|109
1752837600000|2025-07-18 11:20:00|8656.8|8655.9|8655.7|8654.8|8657.5|8656.6|8655.7|8654.8|94
1752837900000|2025-07-18 11:25:00|8655.8|8654.9|8654.3|8653.4|8656.7|8655.8|8654.2|8653.3|117
1752838200000|2025-07-18 11:30:00|8654.4|8653.5|8656.3|8655.4|8656.7|8655.5|8654.2|8653.3|90
1752838500000|2025-07-18 11:35:00|8656.2|8655.3|8656.8|8655.9|8657.1|8656.2|8655.7|8654.8|115
1752838800000|2025-07-18 11:40:00|8656.9|8656|8655.5|8654.6|8657.2|8656.3|8654.4|8653.5|141
1752839100000|2025-07-18 11:45:00|8655.4|8654.5|8654.7|8653.8|8655.7|8654.8|8654.5|8653.6|128
1752839400000|2025-07-18 11:50:00|8654.6|8653.7|8653.4|8652.5|8655.4|8654.5|8653|8652.1|127
1752839700000|2025-07-18 11:55:00|8653.3|8652.4|8653.4|8652.5|8654.4|8653.5|8651.8|8650.9|188
1752840000000|2025-07-18 12:00:00|8653.5|8652.6|8655.3|8654.4|8656.3|8655.4|8653|8652.1|194
1752840300000|2025-07-18 12:05:00|8655.4|8654.5|8656.2|8655.3|8657|8656.1|8655.2|8654.3|178
1752840600000|2025-07-18 12:10:00|8656.3|8655.4|8656|8655.1|8656.8|8655.9|8651.5|8650.6|257
1752840900000|2025-07-18 12:15:00|8656.1|8655.2|8655.5|8654.6|8656.8|8655.9|8654.5|8653.4|234
1752841200000|2025-07-18 12:20:00|8655.4|8654.5|8652.6|8651.7|8655.4|8654.5|8652.3|8651.4|207
1752841500000|2025-07-18 12:25:00|8652.5|8651.6|8654.3|8653.4|8654.9|8654|8652.5|8651.6|214
1752841800000|2025-07-18 12:30:00|8654.6|8653.1|8656.7|8655.8|8657.3|8656.2|8654.3|8653.1|205
1752842100000|2025-07-18 12:35:00|8656.6|8655.7|8656.3|8655.4|8656.9|8655.9|8654.6|8653.7|210
1752842400000|2025-07-18 12:40:00|8656.5|8655.6|8658.6|8657.7|8658.9|8658|8655.9|8655|183
1752842700000|2025-07-18 12:45:00|8658.7|8657.8|8658|8657.1|8659.2|8658.3|8657.3|8656.4|175
1752843000000|2025-07-18 12:50:00|8657.9|8657|8660.4|8659.5|8660.9|8660|8657.7|8656.8|157
1752843300000|2025-07-18 12:55:00|8660.3|8659.4|8661.8|8660.9|8662.4|8661.5|8660.3|8659.4|197
1752843600000|2025-07-18 13:00:00|8661.9|8661|8659.6|8658.7|8662.2|8661.3|8659.2|8658.3|243
1752843900000|2025-07-18 13:05:00|8659.5|8658.6|8658.2|8657.3|8659.6|8658.7|8657.5|8656.6|156
1752844200000|2025-07-18 13:10:00|8658.1|8657.2|8659.6|8658.7|8659.9|8659|8656.1|8655.2|184
1752844500000|2025-07-18 13:15:00|8659.5|8658.6|8658.7|8657.8|8661.4|8660.5|8658.7|8657.8|213
1752844800000|2025-07-18 13:20:00|8658.8|8657.9|8660.5|8659.6|8661.6|8660.7|8657.7|8656.8|327
1752845100000|2025-07-18 13:25:00|8660.4|8659.5|8658.2|8657.3|8661.8|8660.9|8657.5|8656.6|287
1752845400000|2025-07-18 13:30:00|8658.3|8657.4|8661.8|8660.9|8662|8661.1|8658.1|8657.2|304
1752845700000|2025-07-18 13:35:00|8661.7|8660.8|8659.9|8659|8662.6|8661.7|8659.9|8659|230
1752846000000|2025-07-18 13:40:00|8660.1|8659.2|8660.1|8659.2|8661|8660.1|8659.6|8658.7|203
1752846300000|2025-07-18 13:45:00|8660.2|8659.3|8660.6|8659.7|8662.3|8661.4|8659.8|8658.9|222
1752846600000|2025-07-18 13:50:00|8660.5|8659.6|8661.4|8660.5|8661.4|8660.5|8659.9|8659|235
1752846900000|2025-07-18 13:55:00|8661.5|8660.6|8667.3|8657.5|8667.3|8663.8|8660.9|8657.5|320
1752847200000|2025-07-18 14:00:00|8667.2|8657.2|8663|8662.1|8667.2|8664.5|8662.5|8657.2|413
1752847500000|2025-07-18 14:05:00|8663.2|8662.3|8662.4|8661.5|8664.1|8663.2|8662.1|8661.2|358
1752847800000|2025-07-18 14:10:00|8662.5|8661.6|8662.5|8661.6|8663.2|8662.3|8661.8|8660.5|259
1752848100000|2025-07-18 14:15:00|8662.4|8661.5|8661.8|8660.9|8662.6|8661.7|8661.2|8660.3|266
1752848400000|2025-07-18 14:20:00|8661.7|8660.8|8661.7|8660.8|8662.4|8661.5|8660.8|8659.9|222
1752848700000|2025-07-18 14:25:00|8661.8|8660.9|8665.3|8664.4|8665.8|8664.9|8661.8|8660.9|307
1752849000000|2025-07-18 14:30:00|8665.2|8664.3|8664.6|8663.7|8665.6|8664.7|8664.3|8663.3|279
1752849300000|2025-07-18 14:35:00|8664.7|8663.8|8663.7|8662.8|8665.5|8664.6|8663.6|8662.7|248
1752849600000|2025-07-18 14:40:00|8663.6|8662.7|8664.6|8663.7|8665.3|8664.4|8663.4|8662.5|231
1752849900000|2025-07-18 14:45:00|8664.7|8663.8|8665.8|8664.9|8665.8|8664.9|8664.2|8663.3|235
1752850200000|2025-07-18 14:50:00|8665.7|8664.8|8663.5|8662.6|8665.7|8664.8|8663.3|8662.4|244
1752850500000|2025-07-18 14:55:00|8663.8|8662.9|8665.7|8664.8|8665.7|8664.8|8663.4|8662.5|386
1752850800000|2025-07-18 15:00:00|8665.8|8664.9|8667.6|8666.7|8668.3|8667.4|8664.5|8663.5|394
1752851100000|2025-07-18 15:05:00|8667.7|8666.8|8666.2|8665.3|8668.1|8667.2|8665.5|8664.6|238
1752851400000|2025-07-18 15:10:00|8666.1|8665.2|8667.7|8666.8|8669.2|8668.3|8666.1|8665.2|240
1752851700000|2025-07-18 15:15:00|8667.6|8666.7|8668.1|8667.2|8668.7|8667.8|8667.1|8666.2|209
1752852000000|2025-07-18 15:20:00|8668|8667.1|8668|8667.1|8669.2|8668.3|8667.4|8666.3|169
1752852300000|2025-07-18 15:25:00|8667.9|8667|8669.4|8668.5|8670|8669|8667.5|8666.3|162
1752852600000|2025-07-18 15:30:00|8669.3|8668.4|8670.6|8669.7|8671|8670.1|8668.9|8667.9|156
1752852900000|2025-07-18 15:35:00|8670.4|8669.5|8670.2|8669.3|8671.2|8670.3|8669.2|8668.3|132
1752853200000|2025-07-18 15:40:00|8670.1|8669.2|8670.2|8669.3|8671.9|8671|8669.5|8668.6|172
1752853500000|2025-07-18 15:45:00|8670.3|8669.4|8670.3|8669.4|8671.5|8670.6|8669.7|8668.8|135
1752853800000|2025-07-18 15:50:00|8670.2|8669.3|8667.4|8666.5|8670.3|8669.4|8666.9|8666|107
1752854100000|2025-07-18 15:55:00|8667.3|8666.4|8666.2|8665.3|8667.3|8666.4|8665.4|8664.5|191
1752854400000|2025-07-18 16:00:00|8666.3|8665.4|8668.5|8667.6|8668.9|8668|8666.3|8665.4|150
1752854700000|2025-07-18 16:05:00|8668.7|8667.8|8670|8669.1|8670.6|8669.7|8668.5|8667.6|155
1752855000000|2025-07-18 16:10:00|8670.1|8669.2|8669.7|8668.8|8671|8669.8|8669.6|8668.7|162
1752855300000|2025-07-18 16:15:00|8669.8|8668.9|8670.3|8669.4|8670.3|8669.4|8668.8|8667.9|120
1752855600000|2025-07-18 16:20:00|8670.2|8669.3|8667.3|8666.4|8671.1|8670.2|8666.4|8665.2|341
1752855900000|2025-07-18 16:25:00|8667.4|8666.5|8668.2|8666.7|8668.5|8667.2|8666.7|8665.7|261
1752856200000|2025-07-18 16:30:00|8668.1|8666.6|8668.2|8667.3|8669.2|8667.8|8667.5|8666.6|152
1752856500000|2025-07-18 16:35:00|8668.1|8667.2|8667.3|8666.4|8668.7|8667.8|8667.2|8666.3|131
1752856800000|2025-07-18 16:40:00|8667.5|8666.6|8666.4|8665.5|8667.6|8666.7|8665.3|8664.4|187
1752857100000|2025-07-18 16:45:00|8666.3|8665.4|8666.6|8665.7|8667.1|8666.2|8665.4|8664.5|123
1752857400000|2025-07-18 16:50:00|8666.7|8665.8|8665.9|8665|8666.7|8665.8|8665.1|8663.9|84
1752857700000|2025-07-18 16:55:00|8665.8|8664.9|8666.2|8665.3|8666.3|8665.4|8665.4|8664.5|144
1752858000000|2025-07-18 17:00:00|8666|8665.1|8667|8666.1|8667.1|8666.2|8665.7|8664.6|148
1752858300000|2025-07-18 17:05:00|8666.9|8666|8667.1|8666.2|8667.6|8666.7|8666.8|8665.9|117
1752858600000|2025-07-18 17:10:00|8667.2|8666.3|8665.5|8664.6|8667.7|8666.8|8665.2|8664.3|123
1752858900000|2025-07-18 17:15:00|8665.3|8664.4|8665.6|8664.7|8666.5|8665.4|8665.3|8664.3|95
1752859200000|2025-07-18 17:20:00|8665.5|8664.6|8664.6|8663.7|8666.2|8665.3|8663.7|8662.8|122
1752859500000|2025-07-18 17:25:00|8664.7|8663.8|8664.4|8663.5|8665.6|8664.7|8664|8663.1|110
1752859800000|2025-07-18 17:30:00|8664.5|8663.6|8664|8663.1|8665.1|8664.2|8663.8|8662.9|163
1752860100000|2025-07-18 17:35:00|8663.8|8662.9|8663.3|8662.4|8664.1|8663.2|8662.9|8662|93
1752860400000|2025-07-18 17:40:00|8663.2|8662.3|8664|8663.1|8664.1|8663.2|8662.9|8662|94
1752860700000|2025-07-18 17:45:00|8664.1|8663.2|8664.1|8663.2|8664.4|8663.5|8663.2|8662.3|99
1752861000000|2025-07-18 17:50:00|8664|8663.1|8664.8|8663.9|8665.5|8664.6|8664|8663.1|77
1752861300000|2025-07-18 17:55:00|8665|8664.1|8664.8|8663.9|8665|8664.1|8663.7|8662.8|112
1752861600000|2025-07-18 18:00:00|8664.9|8664|8663.7|8662.8|8665.1|8664.2|8663.6|8662.7|90
1752861900000|2025-07-18 18:05:00|8663.6|8662.7|8663.2|8662.3|8663.8|8662.9|8663|8662.1|58
1752862200000|2025-07-18 18:10:00|8663.5|8662.6|8663.4|8662.5|8663.9|8663|8662.7|8661.8|85
1752862500000|2025-07-18 18:15:00|8663.5|8662.6|8662.7|8661.8|8663.6|8662.7|8662.7|8661.8|90
1752862800000|2025-07-18 18:20:00|8662.9|8662|8663.2|8662.3|8663.6|8662.7|8661.4|8660.5|111
1752863100000|2025-07-18 18:25:00|8663.1|8662.2|8663.7|8662.8|8664.2|8663.3|8663.1|8662.2|97
1752863400000|2025-07-18 18:30:00|8663.9|8663|8664.4|8663.5|8665|8664.1|8663|8662.1|132
1752863700000|2025-07-18 18:35:00|8664.3|8663.4|8663.2|8662.3|8664.4|8663.5|8663|8662|74
1752864000000|2025-07-18 18:40:00|8663.3|8662.4|8662.5|8661.6|8663.3|8662.4|8662.1|8661.2|80
1752864300000|2025-07-18 18:45:00|8662.4|8661.5|8662.9|8662|8663.4|8662.5|8662.4|8661.5|83
1752864600000|2025-07-18 18:50:00|8663|8662.1|8663.7|8662.8|8664.1|8663.2|8662.9|8662|104
1752864900000|2025-07-18 18:55:00|8663.6|8662.7|8662.3|8661.4|8663.8|8662.9|8662|8661.1|113
1752865200000|2025-07-18 19:00:00|8662.4|8661.5|8661.9|8661|8662.7|8661.8|8661.5|8660.6|86
1752865500000|2025-07-18 19:05:00|8662|8661.1|8663.9|8663|8664.3|8663.4|8661.9|8661|79
1752865800000|2025-07-18 19:10:00|8663.8|8662.9|8664.5|8663.6|8664.7|8663.8|8663.5|8662.6|131
1752866100000|2025-07-18 19:15:00|8664.4|8663.5|8664.8|8663.9|8665|8664.1|8664.1|8663.2|82
1752866400000|2025-07-18 19:20:00|8664.6|8663.7|8664.2|8663.3|8664.7|8663.8|8664|8663.1|87
1752866700000|2025-07-18 19:25:00|8664.3|8663.4|8664.3|8663.4|8664.4|8663.5|8663.7|8662.8|74
1752867000000|2025-07-18 19:30:00|8664.2|8663.3|8664.6|8663.7|8664.6|8663.7|8663.7|8662.8|118
1752867300000|2025-07-18 19:35:00|8664.7|8663.8|8664.7|8663.8|8664.9|8664|8664.2|8663.3|61
1752867600000|2025-07-18 19:40:00|8664.6|8663.7|8663.1|8662.2|8664.7|8663.8|8663|8662.1|83
1752867900000|2025-07-18 19:45:00|8663|8662.1|8663|8662.1|8664.3|8663.3|8662.9|8662|103
1752868200000|2025-07-18 19:50:00|8663.1|8662.2|8663.7|8662.8|8663.8|8662.9|8662.8|8661.9|63
1752868500000|2025-07-18 19:55:00|8663.5|8662.6|8665.1|8664.2|8665.5|8664.6|8663.5|8662.3|154
1752868800000|2025-07-18 20:00:00|8665|8664.1|8666.8|8665.3|8666.9|8665.4|8664.5|8663.6|105
1752869100000|2025-07-18 20:05:00|8666.9|8665.4|8667.4|8665.9|8667.9|8666.4|8666.2|8664.7|94
1752869400000|2025-07-18 20:10:00|8667.3|8665.8|8667.4|8665.9|8668.1|8666.6|8667|8665.5|99
1752869700000|2025-07-18 20:15:00|8667.5|8666|8668|8666.5|8668|8666.5|8667.3|8665.8|61
1752870000000|2025-07-18 20:20:00|8668.1|8666.6|8669.2|8667.7|8669.4|8667.9|8667.9|8666.4|69
1752870300000|2025-07-18 20:25:00|8669.3|8667.8|8669.1|8667.6|8669.7|8668.2|8668.8|8667.3|67
1752870600000|2025-07-18 20:30:00|8669|8667.5|8670.7|8669.2|8670.7|8669.2|8669|8667.5|40
1752870900000|2025-07-18 20:35:00|8670.6|8669.1|8669.9|8668.4|8671|8669.5|8669.8|8668.3|51
1752871200000|2025-07-18 20:40:00|8670.4|8668.9|8670.4|8668.9|8670.9|8669.4|8670.2|8668.7|50
1752871500000|2025-07-18 20:45:00|8670.9|8669.4|8668|8666.5|8671.1|8669.6|8667.4|8665.9|217
1752871800000|2025-07-18 20:50:00|8668.1|8666.6|8668.5|8667|8668.8|8667.3|8667|8665.5|202
1752872100000|2025-07-18 20:55:00|8668.9|8666.5|8675.1|8663.2|8676|8667.6|8668.9|8661.1|375
1753041600000|2025-07-20 20:00:00|8672.8|8653.4|8671.9|8654.9|8673|8654.9|8671.9|8652.5|8
1753041900000|2025-07-20 20:05:00|8671.2|8654.4|8670.8|8653.5|8671.2|8654.8|8670.8|8652.7|5
1753042200000|2025-07-20 20:10:00|8670.7|8654.5|8670.5|8652.5|8670.7|8654.5|8670.5|8652.5|6
1753044900000|2025-07-20 20:55:00|8671|8652.1|8671|8652.1|8671|8652.1|8671|8652.1|1
1753045200000|2025-07-20 21:00:00|8668.5|8654.6|8669.9|8658|8670.1|8658.2|8668.5|8654.6|3
1753045500000|2025-07-20 21:05:00|8672.2|8660.3|8666.8|8654.9|8675.6|8663.7|8666.5|8654.6|41
1753045800000|2025-07-20 21:10:00|8667.6|8655.7|8667.6|8655.7|8667.6|8655.7|8667.4|8655.5|3
1753046100000|2025-07-20 21:15:00|8668.3|8656.4|8669.7|8657.8|8669.7|8657.8|8668.3|8656.4|8
1753046400000|2025-07-20 21:20:00|8668.6|8656.7|8669.3|8657.4|8669.6|8657.7|8668.6|8656.7|4
1753046700000|2025-07-20 21:25:00|8669.2|8657.3|8668.8|8656.9|8669.2|8657.3|8668.6|8656.7|5
1753047000000|2025-07-20 21:30:00|8668.9|8657|8666.6|8654.7|8669.8|8657.9|8666.6|8654.7|6
1753047300000|2025-07-20 21:35:00|8667.7|8655.8|8667.6|8655.7|8668.3|8656.4|8666.5|8654.6|89
1753047600000|2025-07-20 21:40:00|8667.3|8655.4|8668.9|8659.7|8671.1|8660.4|8667|8655.4|172
1753047900000|2025-07-20 21:45:00|8668.8|8659.8|8668.4|8656.5|8669.9|8660|8668.3|8656.4|89
1753048200000|2025-07-20 21:50:00|8668.3|8656.4|8668.5|8656.6|8668.5|8656.8|8668.2|8656.4|65
1753048500000|2025-07-20 21:55:00|8668.4|8656.7|8673.8|8661.9|8674.1|8662.6|8668.4|8656.5|125
1753048800000|2025-07-20 22:00:00|8674|8662.2|8670.3|8666.9|8679.1|8669.7|8667.7|8661|503
1753049100000|2025-07-20 22:05:00|8669.8|8667.3|8668|8665|8670.8|8668.3|8667|8662.7|224
1753049400000|2025-07-20 22:10:00|8667.4|8665.9|8667.2|8665.7|8670|8667.3|8665.6|8662.3|295
1753049700000|2025-07-20 22:15:00|8667.5|8666|8667.8|8666.3|8668.3|8666.8|8666.5|8665|560
1753050000000|2025-07-20 22:20:00|8667.7|8666.2|8667.9|8666.4|8668.6|8667.1|8667.2|8665.7|570
1753050300000|2025-07-20 22:25:00|8668|8666.5|8667.5|8666.6|8668.5|8667.2|8667.5|8666|176
1753050600000|2025-07-20 22:30:00|8667.8|8666.3|8669.3|8667.8|8669.3|8668.1|8667.6|8666.3|95
1753050900000|2025-07-20 22:35:00|8668.9|8668|8668.6|8667.1|8669.2|8668|8668.2|8666.7|135
1753051200000|2025-07-20 22:40:00|8668.4|8667.5|8668|8666.5|8669.1|8667.6|8667.5|8666.1|138
1753051500000|2025-07-20 22:45:00|8668.1|8666.6|8668.7|8667.2|8669|8667.8|8667.9|8666.4|219
1753051800000|2025-07-20 22:50:00|8668.6|8667.1|8668.7|8667.8|8669.2|8668|8668|8666.6|97
1753052100000|2025-07-20 22:55:00|8668.8|8667.9|8668.4|8667.5|8669|8668.1|8668.1|8666.8|90
1753052400000|2025-07-20 23:00:00|8668.5|8667.6|8669|8668.1|8669.4|8668.4|8668.5|8667.5|83
1753052700000|2025-07-20 23:05:00|8669.2|8668.3|8668.9|8668|8669.2|8668.3|8668.6|8667.7|58
1753053000000|2025-07-20 23:10:00|8668.8|8667.9|8669.1|8668.2|8669.4|8668.5|8668.8|8667.9|46
1753053300000|2025-07-20 23:15:00|8669|8668.1|8669.2|8668.3|8669.6|8668.7|8669|8668.1|51
1753053600000|2025-07-20 23:20:00|8669|8668.1|8668.9|8668|8669.4|8668.5|8668.5|8667.6|77
1753053900000|2025-07-20 23:25:00|8669|8668.1|8670|8669.1|8670|8669.1|8668.4|8667.5|54
1753054200000|2025-07-20 23:30:00|8669.9|8669|8669.3|8668.4|8670|8669.1|8668.8|8667.9|74
1753054500000|2025-07-20 23:35:00|8669.2|8668.3|8668.9|8668|8669.8|8668.9|8668.8|8667.9|31
1753054800000|2025-07-20 23:40:00|8669.2|8668.3|8670.1|8669.2|8670.2|8669.3|8668.4|8667.5|85
1753055100000|2025-07-20 23:45:00|8670.2|8669.3|8670.1|8669.2|8670.8|8669.9|8669.7|8668.8|54
1753055400000|2025-07-20 23:50:00|8670|8669.1|8670.6|8669.7|8670.6|8669.7|8669.6|8668.7|91
1753055700000|2025-07-20 23:55:00|8670.5|8669.6|8669.5|8668.6|8670.6|8669.7|8669.3|8668.1|75
1753056000000|2025-07-21 00:00:00|8669.4|8668.5|8669.7|8668.8|8669.9|8669|8668.5|8667.6|183
1753056300000|2025-07-21 00:05:00|8669.8|8668.9|8670|8669.1|8670.3|8669.4|8669.6|8668.7|125
1753056600000|2025-07-21 00:10:00|8669.9|8669|8671.5|8670.6|8671.6|8670.7|8669.6|8668.7|140
1753056900000|2025-07-21 00:15:00|8671.4|8670.5|8670.2|8669.3|8671.6|8670.7|8669.9|8669|123
1753057200000|2025-07-21 00:20:00|8670.1|8669.2|8669.7|8668.8|8670.4|8669.5|8669.5|8668.6|89
1753057500000|2025-07-21 00:25:00|8669.6|8668.7|8669.2|8668.3|8670|8669.1|8669|8668.1|85
1753057800000|2025-07-21 00:30:00|8669.3|8668.4|8668.7|8667.8|8669.6|8668.7|8668.6|8667.7|124
1753058100000|2025-07-21 00:35:00|8668.8|8667.9|8669.8|8668.9|8669.8|8668.9|8668.6|8667.7|112
1753058400000|2025-07-21 00:40:00|8669.9|8669|8669.9|8669|8670.1|8669.2|8669.2|8668.3|87
1753058700000|2025-07-21 00:45:00|8670|8669.1|8670.7|8669.8|8671|8670.1|8670|8669.1|110
1753059000000|2025-07-21 00:50:00|8670.9|8670|8669.8|8668.9|8671.4|8670.5|8669.6|8668.7|96
1753059300000|2025-07-21 00:55:00|8669.9|8669|8668.9|8668|8670|8669.1|8668.9|8668|118
1753059600000|2025-07-21 01:00:00|8668.8|8667.9|8668.9|8668|8669.2|8668.3|8668.5|8667.6|153
1753059900000|2025-07-21 01:05:00|8669|8668.1|8667.7|8666.8|8669|8668.1|8667.6|8666.7|136
1753060200000|2025-07-21 01:10:00|8667.8|8666.9|8667.8|8666.9|8668.5|8667.6|8667.4|8666.5|126
1753060500000|2025-07-21 01:15:00|8667.7|8666.8|8665.8|8664.9|8667.9|8667|8665.1|8664.2|133
1753060800000|2025-07-21 01:20:00|8665.7|8664.8|8665|8664.1|8665.8|8664.9|8664.8|8663.9|104
1753061100000|2025-07-21 01:25:00|8665.1|8664.2|8665.5|8664.6|8665.8|8664.9|8664.9|8664|84
1753061400000|2025-07-21 01:30:00|8665.4|8664.5|8664.6|8663.7|8665.8|8664.9|8664.6|8663.7|140
1753061700000|2025-07-21 01:35:00|8664.7|8663.8|8664.8|8663.9|8665.3|8664.4|8664.5|8663.6|120
1753062000000|2025-07-21 01:40:00|8665.1|8664.2|8664.7|8663.8|8665.3|8664.4|8664.3|8663.2|158
1753062300000|2025-07-21 01:45:00|8664.5|8663.6|8662.1|8661.2|8664.8|8663.9|8662.1|8661.2|196
1753062600000|2025-07-21 01:50:00|8662.3|8661.4|8662|8661.1|8663.1|8662.1|8661.9|8661|137
1753062900000|2025-07-21 01:55:00|8662.1|8661.2|8662|8661.1|8662.7|8661.8|8661.6|8660.7|132
1753063200000|2025-07-21 02:00:00|8662.1|8661.2|8661.8|8660.9|8662.3|8661.4|8661.4|8660.5|121
1753063500000|2025-07-21 02:05:00|8661.9|8661|8662.4|8661.5|8662.4|8661.5|8661.5|8660.6|84
1753063800000|2025-07-21 02:10:00|8662.5|8661.6|8663.9|8663|8664.4|8663.2|8662.2|8661.1|119
1753064100000|2025-07-21 02:15:00|8664|8663.1|8664.9|8663.4|8665.1|8664.2|8664|8662.9|68
1753064400000|2025-07-21 02:20:00|8665|8663.5|8665.1|8663.6|8665.7|8664.5|8664.4|8663.2|75
1753064700000|2025-07-21 02:25:00|8665.2|8663.7|8664.3|8663.4|8665.4|8664.2|8664.3|8663.3|34
1753065000000|2025-07-21 02:30:00|8664.5|8663.6|8664.5|8663|8664.9|8663.6|8664.2|8662.7|16
1753065300000|2025-07-21 02:35:00|8664.4|8662.9|8664.3|8662.8|8664.8|8663.6|8663.9|8662.7|70
1753065600000|2025-07-21 02:40:00|8664.4|8662.9|8664.3|8662.8|8664.4|8663.4|8663.4|8662.1|63
1753065900000|2025-07-21 02:45:00|8664.4|8662.9|8664.6|8663.7|8665.3|8664.1|8664.3|8662.8|94
1753066200000|2025-07-21 02:50:00|8664.5|8663.6|8665|8663.5|8665.3|8664|8664.3|8663.2|55
1753066500000|2025-07-21 02:55:00|8664.9|8663.4|8665.8|8664.3|8666|8664.7|8664.7|8663.4|72
1753066800000|2025-07-21 03:00:00|8665.6|8664.7|8665|8664.1|8666.1|8664.7|8664.8|8663.7|64
1753067100000|2025-07-21 03:05:00|8664.8|8663.9|8665.1|8664.2|8665.8|8664.6|8664.7|8663.8|60
1753067400000|2025-07-21 03:10:00|8665|8664.1|8665.1|8664.2|8665.4|8664.3|8664.8|8663.8|59
1753067700000|2025-07-21 03:15:00|8665.2|8664.3|8665.4|8664.5|8665.8|8664.7|8665.1|8664.1|40
1753068000000|2025-07-21 03:20:00|8665.3|8664.4|8664.8|8663.9|8665.8|8664.5|8664.4|8663.5|97
1753068300000|2025-07-21 03:25:00|8664.9|8664|8665|8663.5|8665|8664.1|8664.3|8663.3|82
1753068600000|2025-07-21 03:30:00|8664.9|8663.4|8665.1|8663.6|8665.6|8664.4|8664.9|8663.4|55
1753068900000|2025-07-21 03:35:00|8665|8663.5|8665|8664.1|8665.3|8664.1|8664.6|8663.5|58
1753069200000|2025-07-21 03:40:00|8665.3|8663.8|8664.5|8663.6|8665.7|8664.8|8664.4|8663.5|72
1753069500000|2025-07-21 03:45:00|8664.4|8663.5|8665.5|8664.6|8665.7|8664.8|8664.4|8663.5|53
1753069800000|2025-07-21 03:50:00|8665.6|8664.7|8665.7|8664.8|8665.9|8665|8665.3|8664.4|59
1753070100000|2025-07-21 03:55:00|8665.6|8664.7|8665.7|8664.8|8666|8665.1|8665.3|8664.4|63
1753070400000|2025-07-21 04:00:00|8665.8|8664.9|8666.1|8665.2|8666.2|8665.3|8665.3|8664.4|69
1753070700000|2025-07-21 04:05:00|8666|8665.1|8666.2|8665.3|8666.8|8665.5|8665.8|8664.9|44
1753071000000|2025-07-21 04:10:00|8666.3|8665.4|8666|8665.1|8666.4|8665.5|8665.8|8664.9|43
1753071300000|2025-07-21 04:15:00|8665.9|8665|8665.6|8664.7|8666.1|8665.2|8665.5|8664.6|35
1753071600000|2025-07-21 04:20:00|8665.5|8664.6|8665.6|8664.7|8665.6|8664.7|8665.2|8664.3|52
1753071900000|2025-07-21 04:25:00|8665.5|8664.6|8666|8665.1|8666|8665.1|8665.5|8664.6|32
1753072200000|2025-07-21 04:30:00|8665.9|8665|8666.3|8665.4|8666.3|8665.4|8665.9|8665|35
1753072500000|2025-07-21 04:35:00|8666.2|8665.3|8666.8|8665.9|8666.9|8666|8666.1|8665.2|39
1753072800000|2025-07-21 04:40:00|8666.7|8665.8|8666.8|8665.9|8667|8666.1|8666.5|8665.6|33
1753073100000|2025-07-21 04:45:00|8666.7|8665.8|8666.7|8665.8|8667.2|8666.3|8666.5|8665.6|74
1753073400000|2025-07-21 04:50:00|8666.8|8665.9|8667|8666.1|8667.3|8666.2|8666.4|8665.5|75
1753073700000|2025-07-21 04:55:00|8666.9|8666|8667|8666.1|8667.3|8666.4|8666.7|8665.8|65
1753074000000|2025-07-21 05:00:00|8666.9|8666|8667.1|8666.2|8667.6|8666.7|8666.4|8665.5|78
1753074300000|2025-07-21 05:05:00|8667|8666.1|8667.4|8666.5|8667.8|8666.9|8667|8666|59
1753074600000|2025-07-21 05:10:00|8667.3|8666.4|8667|8666.1|8667.7|8666.6|8666.8|8665.9|55
1753074900000|2025-07-21 05:15:00|8667.1|8666.2|8666.9|8666|8667.5|8666.6|8666.8|8665.9|49
1753075200000|2025-07-21 05:20:00|8666.8|8665.9|8667|8666.1|8667.1|8666.2|8666.3|8665.4|44
1753075500000|2025-07-21 05:25:00|8666.9|8666|8666.3|8665.4|8667|8666.1|8666.1|8665.2|53
1753075800000|2025-07-21 05:30:00|8666.2|8665.3|8666.6|8665.7|8667|8666.1|8666.2|8665.3|88
1753076100000|2025-07-21 05:35:00|8666.7|8665.8|8667.6|8666.7|8668|8667.1|8666.7|8665.8|91
1753076400000|2025-07-21 05:40:00|8667.7|8666.8|8668|8667.1|8668.1|8667.2|8667.1|8666.2|88
1753076700000|2025-07-21 05:45:00|8667.9|8667|8667|8666.1|8667.9|8667|8666.7|8665.8|64
1753077000000|2025-07-21 05:50:00|8667.1|8666.2|8666.9|8666|8667.2|8666.3|8666.5|8665.6|68
1753077300000|2025-07-21 05:55:00|8667|8666.1|8667.2|8666.3|8667.2|8666.3|8666.7|8665.8|64
1753077600000|2025-07-21 06:00:00|8667.1|8666.2|8665.6|8664.7|8667.6|8666.7|8665.1|8664.2|159
1753077900000|2025-07-21 06:05:00|8665.7|8664.8|8665.8|8664.9|8666.9|8665.9|8665.6|8664.4|130
1753078200000|2025-07-21 06:10:00|8666.1|8664.6|8664.8|8663.9|8666.3|8665.3|8664.8|8663.8|153
1753078500000|2025-07-21 06:15:00|8664.9|8664|8664.2|8663.3|8666|8664.9|8664.2|8663.3|151
1753078800000|2025-07-21 06:20:00|8664.3|8663.4|8663.9|8663|8664.3|8663.4|8663.3|8662.4|86
1753079100000|2025-07-21 06:25:00|8664|8663.1|8661.9|8661|8664.2|8663.1|8661.8|8660.9|138
1753079400000|2025-07-21 06:30:00|8661.7|8660.8|8662.3|8661.4|8662.7|8661.8|8661.4|8660.5|184
1753079700000|2025-07-21 06:35:00|8662.4|8661.5|8663.3|8662.4|8663.4|8662.5|8662.1|8661.2|144
1753080000000|2025-07-21 06:40:00|8663.2|8662.3|8662.8|8661.9|8664.1|8663.2|8662.5|8661.6|135
1753080300000|2025-07-21 06:45:00|8662.7|8661.8|8661.1|8660.2|8662.8|8661.9|8661.1|8660.2|126
1753080600000|2025-07-21 06:50:00|8661|8660.1|8661|8660.1|8661.4|8660.5|8660.2|8659.3|126
1753080900000|2025-07-21 06:55:00|8660.9|8660|8660.2|8659.3|8661.7|8660.8|8659.8|8658.9|191
1753081200000|2025-07-21 07:00:00|8660.1|8659.2|8662.1|8661.2|8662.5|8661.6|8658.2|8657.3|299
1753081500000|2025-07-21 07:05:00|8662|8661.1|8663|8662.1|8663.1|8662.2|8661.4|8660.5|158
1753081800000|2025-07-21 07:10:00|8663.1|8662.2|8659.7|8658.8|8663.1|8662.2|8659.7|8658.8|144
1753082100000|2025-07-21 07:15:00|8659.6|8658.7|8661|8660.1|8661.4|8660.5|8659|8658.1|147
1753082400000|2025-07-21 07:20:00|8661.1|8660.2|8662.5|8661.6|8662.6|8661.7|8661.1|8660.2|145
1753082700000|2025-07-21 07:25:00|8662.6|8661.7|8660.9|8660|8662.9|8662|8660.5|8659.6|140
1753083000000|2025-07-21 07:30:00|8661.2|8660.3|8660.1|8659.2|8661.5|8660.6|8659.7|8658.8|146
1753083300000|2025-07-21 07:35:00|8660.2|8659.3|8661.3|8660.4|8661.8|8660.9|8659.8|8658.9|147
1753083600000|2025-07-21 07:40:00|8661.4|8660.5|8662.7|8661.8|8664.5|8663.6|8661.3|8660.4|143
1753083900000|2025-07-21 07:45:00|8662.8|8661.9|8661.9|8661|8663.2|8662.3|8661.5|8660.6|90
1753084200000|2025-07-21 07:50:00|8661.8|8660.9|8661.9|8661|8662.7|8661.8|8661.5|8660.6|147
1753084500000|2025-07-21 07:55:00|8662|8661.1|8660.5|8659.6|8662.6|8661.7|8659.5|8658.6|256
1753084800000|2025-07-21 08:00:00|8660.4|8659.5|8658.6|8657.7|8660.7|8659.8|8657.7|8656.8|175
1753085100000|2025-07-21 08:05:00|8658.5|8657.6|8659.2|8658.3|8659.4|8658.5|8657.7|8656.8|131
1753085400000|2025-07-21 08:10:00|8659.1|8658.2|8656.7|8655.8|8659.1|8658.2|8656.5|8655.6|118
1753085700000|2025-07-21 08:15:00|8656.6|8655.7|8656.5|8655.6|8657|8656.1|8655.7|8654.8|92
1753086000000|2025-07-21 08:20:00|8656.7|8655.8|8655.9|8655|8657.2|8656.3|8655.7|8654.8|116
1753086300000|2025-07-21 08:25:00|8655.8|8654.9|8655.4|8654.5|8656|8655.1|8655.1|8654.2|83
1753086600000|2025-07-21 08:30:00|8655.6|8654.7|8655.9|8655|8658.5|8657.6|8655.3|8654.4|162
1753086900000|2025-07-21 08:35:00|8656|8655.1|8654|8653.1|8656|8655.1|8652.3|8651.4|265
1753087200000|2025-07-21 08:40:00|8654.1|8653.2|8654.8|8653.9|8655.4|8654.5|8653.7|8652.8|156
1753087500000|2025-07-21 08:45:00|8654.9|8654|8656.5|8655.6|8657.1|8656.2|8654.9|8654|122
1753087800000|2025-07-21 08:50:00|8656.8|8655.9|8655.7|8654.8|8657.6|8656.7|8655.1|8654.2|132
1753088100000|2025-07-21 08:55:00|8655.6|8654.7|8655.1|8654.2|8655.7|8654.8|8654.8|8653.9|226
1753088400000|2025-07-21 09:00:00|8655|8654.1|8657.6|8656.7|8657.7|8656.8|8655|8654.1|156
1753088700000|2025-07-21 09:05:00|8657.4|8656.5|8657.6|8656.7|8658.2|8657.3|8657.2|8656.3|127
1753089000000|2025-07-21 09:10:00|8657.5|8656.6|8657.7|8656.8|8658|8657.1|8656.6|8655.7|107
1753089300000|2025-07-21 09:15:00|8657.8|8656.9|8657.7|8656.8|8658.2|8657.3|8657.2|8656.3|116
1753089600000|2025-07-21 09:20:00|8657.8|8656.9|8656.6|8655.7|8657.9|8657|8656.4|8655.5|112
1753089900000|2025-07-21 09:25:00|8656.7|8655.8|8657|8656.1|8657.3|8656.4|8656.5|8655.6|86
1753090200000|2025-07-21 09:30:00|8656.9|8656|8656.8|8655.9|8657.6|8656.7|8656.4|8655.5|112
1753090500000|2025-07-21 09:35:00|8656.7|8655.8|8656.4|8655.5|8657.3|8656.4|8656.1|8655.2|96
1753090800000|2025-07-21 09:40:00|8656.5|8655.6|8654.7|8653.8|8657.5|8656.6|8654.3|8653.4|196
1753091100000|2025-07-21 09:45:00|8654.9|8654|8655.4|8654.5|8656.9|8656|8654.6|8653.7|116
1753091400000|2025-07-21 09:50:00|8655.3|8654.4|8655.3|8654.4|8656|8655.1|8654.8|8653.9|91
1753091700000|2025-07-21 09:55:00|8655.2|8654.3|8653.6|8652.7|8655.2|8654.3|8653.1|8652.2|112
1753092000000|2025-07-21 10:00:00|8653.5|8652.6|8652.8|8651.9|8653.9|8653|8652.7|8651.8|125
1753092300000|2025-07-21 10:05:00|8652.9|8652|8653.2|8652.3|8653.7|8652.8|8652.5|8651.6|106
1753092600000|2025-07-21 10:10:00|8653.1|8652.2|8651.6|8650.7|8653.2|8652.3|8651.2|8650.3|112
1753092900000|2025-07-21 10:15:00|8651.5|8650.6|8652.2|8651.3|8652.7|8651.8|8650.9|8650|156
1753093200000|2025-07-21 10:20:00|8652.1|8651.2|8652.8|8651.9|8652.9|8652|8651.5|8650.6|132
1753093500000|2025-07-21 10:25:00|8652.7|8651.8|8654.3|8653.4|8654.4|8653.5|8652.6|8651.7|82
1753093800000|2025-07-21 10:30:00|8654.4|8653.5|8655.6|8654.7|8655.6|8654.7|8654.2|8653.3|82
1753094100000|2025-07-21 10:35:00|8655.7|8654.8|8654.4|8653.5|8655.8|8654.9|8654.3|8653.4|63
1753094400000|2025-07-21 10:40:00|8654.5|8653.6|8654.2|8653.3|8654.6|8653.7|8653.5|8652.6|89
1753094700000|2025-07-21 10:45:00|8654.3|8653.4|8653.9|8653|8654.6|8653.7|8653.3|8652.4|111
1753095000000|2025-07-21 10:50:00|8654|8653.1|8653.3|8652.4|8654.2|8653.3|8653.1|8652.2|146
1753095300000|2025-07-21 10:55:00|8653.2|8652.3|8653.6|8652.7|8654.3|8653.4|8652.9|8652|163
1753095600000|2025-07-21 11:00:00|8653.5|8652.6|8653.4|8652.5|8654.1|8653.2|8651.3|8650.4|213
1753095900000|2025-07-21 11:05:00|8653.5|8652.6|8654.7|8653.8|8655.6|8654.7|8653.3|8652.4|123
1753096200000|2025-07-21 11:10:00|8654.8|8653.9|8657|8656.1|8657.3|8656.4|8654|8653.1|151
1753096500000|2025-07-21 11:15:00|8657.1|8656.2|8658.3|8657.4|8658.6|8657.7|8655.9|8655|143
1753096800000|2025-07-21 11:20:00|8658.4|8657.5|8659.8|8658.9|8660.9|8660|8658.3|8657.4|165
1753097100000|2025-07-21 11:25:00|8659.9|8659|8660.5|8659.6|8661.8|8660.9|8659.9|8659|192
1753097400000|2025-07-21 11:30:00|8660.6|8659.7|8658.9|8658|8660.6|8659.7|8658.6|8657.7|197
1753097700000|2025-07-21 11:35:00|8659|8658.1|8659.3|8658.4|8659.8|8658.9|8656.5|8655.6|124
1753098000000|2025-07-21 11:40:00|8659.2|8658.3|8658.8|8657.9|8659.4|8658.5|8657.6|8656.7|137
1753098300000|2025-07-21 11:45:00|8658.7|8657.8|8659.5|8658.6|8660.3|8659.4|8658.4|8657.5|174
1753098600000|2025-07-21 11:50:00|8659.4|8658.5|8656.8|8655.9|8659.5|8658.6|8656.6|8655.7|131
1753098900000|2025-07-21 11:55:00|8656.9|8656|8657|8656.1|8658.6|8657.7|8656.4|8655.5|215
1753099200000|2025-07-21 12:00:00|8657.2|8656.3|8657|8656.1|8657.9|8657|8656.6|8655.7|179
1753099500000|2025-07-21 12:05:00|8657.1|8656.2|8656.5|8655.6|8657.7|8656.8|8656.4|8655.5|118
1753099800000|2025-07-21 12:10:00|8656.6|8655.7|8656.5|8655.6|8658.1|8657.2|8656.1|8655.2|162
1753100100000|2025-07-21 12:15:00|8656.6|8655.7|8658.2|8657.3|8658.7|8657.8|8656.1|8655.2|150
1753100400000|2025-07-21 12:20:00|8658.1|8657.2|8658.4|8657.5|8658.6|8657.7|8657.1|8656.2|136
1753100700000|2025-07-21 12:25:00|8658.5|8657.6|8658|8657.1|8659.3|8658.4|8658|8657.1|131
1753101000000|2025-07-21 12:30:00|8657.9|8657|8657.2|8656.3|8658.1|8657.2|8656.6|8655.7|143
1753101300000|2025-07-21 12:35:00|8657.1|8656.2|8656.3|8655.4|8657.3|8656.4|8655.7|8654.8|120
1753101600000|2025-07-21 12:40:00|8656.4|8655.5|8655.3|8654.4|8656.9|8656|8654.9|8654|138
1753101900000|2025-07-21 12:45:00|8655.4|8654.5|8655.5|8654.6|8656.7|8655.8|8655.1|8654.2|137
1753102200000|2025-07-21 12:50:00|8655.7|8654.8|8655.6|8654.7|8655.9|8655|8655|8654.1|112
1753102500000|2025-07-21 12:55:00|8655.7|8654.8|8654.1|8653.2|8656.2|8655.3|8653.6|8652.7|184
1753102800000|2025-07-21 13:00:00|8654.2|8653.3|8654.8|8653.9|8655|8654.1|8653.3|8652.4|200
1753103100000|2025-07-21 13:05:00|8655.1|8654.2|8654.4|8653.5|8655.7|8654.8|8654.4|8653.5|172
1753103400000|2025-07-21 13:10:00|8654.5|8653.6|8656.5|8655.6|8656.6|8655.7|8654.5|8653.6|118
1753103700000|2025-07-21 13:15:00|8656.4|8655.5|8658.3|8657.4|8658.5|8657.6|8655.9|8655|147
1753104000000|2025-07-21 13:20:00|8658.4|8657.5|8659.1|8658.2|8659.5|8658.6|8658.2|8657.3|90
1753104300000|2025-07-21 13:25:00|8659.3|8658.4|8659.1|8658.2|8659.3|8658.4|8658|8657.1|115
1753104600000|2025-07-21 13:30:00|8659|8658.1|8657.3|8656.4|8659.1|8658.2|8657.3|8656.4|180
1753104900000|2025-07-21 13:35:00|8657.2|8656.3|8657.1|8656.2|8657.6|8656.7|8656.2|8655.3|187
1753105200000|2025-07-21 13:40:00|8657.2|8656.3|8660.4|8658.9|8660.7|8659.7|8657|8656.1|128
1753105500000|2025-07-21 13:45:00|8660.6|8659.1|8656.8|8655.9|8660.6|8659.4|8655.1|8654.2|219
1753105800000|2025-07-21 13:50:00|8656.9|8656|8658.3|8657.4|8658.9|8658|8655.9|8655|224
1753106100000|2025-07-21 13:55:00|8658.2|8657.3|8661.2|8659.7|8661.2|8660.3|8657.1|8656.2|163
1753106400000|2025-07-21 14:00:00|8660.9|8659.4|8664.3|8663.4|8664.6|8663.7|8659.4|8658.5|349
1753106700000|2025-07-21 14:05:00|8664.4|8663.5|8662.5|8661.6|8665.4|8664.5|8662.4|8661.5|294
1753107000000|2025-07-21 14:10:00|8662.4|8661.5|8659.4|8658.5|8663|8662.1|8658.3|8657.4|265
1753107300000|2025-07-21 14:15:00|8659.7|8658.8|8659.8|8658.9|8661.3|8660.4|8659.5|8658.6|230
1753107600000|2025-07-21 14:20:00|8659.9|8659|8660.6|8659.7|8660.9|8660|8659.6|8658.7|181
1753107900000|2025-07-21 14:25:00|8660.8|8659.9|8661.2|8660.3|8661.6|8660.7|8660.6|8659.7|191
1753108200000|2025-07-21 14:30:00|8661.3|8660.4|8660.8|8659.9|8663.6|8662.6|8660.8|8659.9|281
1753108500000|2025-07-21 14:35:00|8660.4|8659.5|8664|8663.1|8664.2|8663.3|8660|8659.1|277
1753108800000|2025-07-21 14:40:00|8664.1|8663.2|8665.3|8664.4|8665.8|8664.9|8663.4|8662.5|283
1753109100000|2025-07-21 14:45:00|8665.7|8664.8|8664.8|8663.9|8666.8|8665.9|8664.6|8663.7|257
1753109400000|2025-07-21 14:50:00|8665.2|8664.3|8666.3|8665.4|8667|8666.1|8664.5|8663.6|295
1753109700000|2025-07-21 14:55:00|8666.4|8665.5|8669.2|8668.3|8670.3|8669.4|8666.4|8665.5|433
1753110000000|2025-07-21 15:00:00|8669.1|8668.2|8668.5|8667.6|8669.5|8668.5|8667.5|8666.6|420
1753110300000|2025-07-21 15:05:00|8668.6|8667.7|8668.5|8667.6|8669.8|8668.9|8667.8|8666.9|238
1753110600000|2025-07-21 15:10:00|8668.6|8667.7|8668.1|8667.2|8670|8669.1|8667.5|8666.6|207
1753110900000|2025-07-21 15:15:00|8667.8|8666.9|8671|8670.1|8671.6|8670.7|8667.8|8666.9|268
1753111200000|2025-07-21 15:20:00|8670.9|8670|8672.7|8671.8|8673.2|8672.2|8670.5|8669.6|250
1753111500000|2025-07-21 15:25:00|8672.6|8671.7|8673.3|8672.4|8673.6|8672.7|8672.3|8671.4|194
1753111800000|2025-07-21 15:30:00|8673.4|8672.5|8673.1|8672.2|8674.2|8673.3|8672.3|8671.4|212
1753112100000|2025-07-21 15:35:00|8673.2|8672.3|8673.6|8672.7|8673.8|8672.8|8672.5|8671.5|155
1753112400000|2025-07-21 15:40:00|8673.7|8672.8|8672.8|8671.9|8674.4|8673.5|8671.7|8670.8|168
1753112700000|2025-07-21 15:45:00|8672.6|8671.7|8670.1|8669.2|8672.9|8672|8670.1|8669.2|203
1753113000000|2025-07-21 15:50:00|8670.2|8669.3|8670.4|8669.5|8672.3|8671|8670|8668.9|171
1753113300000|2025-07-21 15:55:00|8670.5|8669.6|8673.3|8672.4|8673.5|8672.5|8670.5|8669.6|241
1753113600000|2025-07-21 16:00:00|8673.4|8672.5|8672.3|8671.4|8673.6|8672.7|8672|8671.1|227
1753113900000|2025-07-21 16:05:00|8672.5|8671.6|8672|8671.1|8672.5|8671.6|8670.3|8669.4|183
1753114200000|2025-07-21 16:10:00|8672.1|8671.2|8671.6|8670.7|8672.8|8671.9|8671.6|8670.7|201
1753114500000|2025-07-21 16:15:00|8671.7|8670.8|8668.8|8667.9|8671.8|8670.9|8668.6|8667.7|191
1753114800000|2025-07-21 16:20:00|8669.2|8668.3|8669|8668.1|8669.4|8668.5|8668.3|8667.3|101
1753115100000|2025-07-21 16:25:00|8668.8|8667.9|8668.6|8667.7|8669.4|8668.5|8668.1|8667.2|158
1753115400000|2025-07-21 16:30:00|8668.4|8667.5|8668.5|8667.6|8668.9|8668|8668|8667.1|98
1753115700000|2025-07-21 16:35:00|8668.6|8667.7|8670.3|8669.4|8670.9|8670|8668.5|8667.6|82
1753116000000|2025-07-21 16:40:00|8670.2|8669.3|8670.5|8669.6|8671.2|8670.3|8669.8|8668.9|95
1753116300000|2025-07-21 16:45:00|8670.6|8669.7|8671|8670.1|8671.8|8670.9|8670.4|8669.5|83
1753116600000|2025-07-21 16:50:00|8670.9|8670|8670.9|8670|8671.3|8670.4|8669.9|8669|119
1753116900000|2025-07-21 16:55:00|8671|8670.1|8670.7|8669.8|8671|8670.1|8670.2|8669.3|107
1753117200000|2025-07-21 17:00:00|8670.8|8669.9|8668.5|8667.6|8670.9|8670|8668.3|8667.4|113
1753117500000|2025-07-21 17:05:00|8668.6|8667.7|8668|8667.1|8669.1|8668.2|8667.8|8666.9|84
1753117800000|2025-07-21 17:10:00|8667.9|8667|8669.4|8668.5|8669.6|8668.7|8667.4|8666.5|100
1753118100000|2025-07-21 17:15:00|8669.3|8668.4|8669.3|8668.4|8669.4|8668.5|8668.6|8667.7|51
1753118400000|2025-07-21 17:20:00|8669.6|8668.7|8667.8|8666.9|8669.8|8668.9|8667.8|8666.9|104
1753118700000|2025-07-21 17:25:00|8667.9|8667|8668.6|8667.7|8668.6|8667.7|8667.3|8666.4|110
1753119000000|2025-07-21 17:30:00|8668.2|8667.3|8667.4|8666.5|8668.4|8667.5|8666.9|8666|96
1753119300000|2025-07-21 17:35:00|8667.5|8666.6|8669.4|8668.5|8669.4|8668.5|8667.2|8666.3|65
1753119600000|2025-07-21 17:40:00|8669.3|8668.4|8669.5|8668.6|8669.7|8668.8|8668.9|8668|84
1753119900000|2025-07-21 17:45:00|8669.4|8668.5|8669.2|8668.3|8669.7|8668.8|8669|8668.1|65
1753120200000|2025-07-21 17:50:00|8669.3|8668.4|8669.2|8668.3|8669.7|8668.8|8668.9|8668|85
1753120500000|2025-07-21 17:55:00|8669.3|8668.4|8669.2|8668.3|8669.3|8668.4|8668.3|8667.4|160
1753120800000|2025-07-21 18:00:00|8669.1|8668.2|8667.6|8666.7|8669.3|8668.4|8667.6|8666.7|133
1753121100000|2025-07-21 18:05:00|8667.7|8666.8|8666.9|8666|8667.8|8666.9|8666.8|8665.9|95
1753121400000|2025-07-21 18:10:00|8666.8|8665.9|8666.7|8665.8|8667.4|8666.5|8666.3|8665.4|64
1753121700000|2025-07-21 18:15:00|8666.6|8665.7|8667.4|8666.5|8667.6|8666.7|8666.5|8665.6|88
1753122000000|2025-07-21 18:20:00|8667.3|8666.4|8668.1|8667.2|8668.4|8667.5|8667.3|8666.4|64
1753122300000|2025-07-21 18:25:00|8668|8667.1|8668.9|8668|8668.9|8668|8667.8|8666.9|91
1753122600000|2025-07-21 18:30:00|8669|8668.1|8667.1|8666.2|8669|8668.1|8667.1|8666.2|83
1753122900000|2025-07-21 18:35:00|8667.2|8666.3|8667.1|8666.2|8667.7|8666.5|8666.9|8665.8|47
1753123200000|2025-07-21 18:40:00|8667|8666.1|8667.4|8666.5|8667.7|8666.7|8666.9|8666|72
1753123500000|2025-07-21 18:45:00|8667.5|8666.6|8668|8667.1|8668.4|8667.4|8667.2|8666.3|100
1753123800000|2025-07-21 18:50:00|8668.1|8667.2|8668.9|8668|8669|8668.1|8668|8667.1|90
1753124100000|2025-07-21 18:55:00|8668.7|8667.8|8668.8|8667.9|8669.3|8668.4|8667.9|8667|150
1753124400000|2025-07-21 19:00:00|8668.9|8668|8667.7|8666.8|8669.1|8668.2|8667.5|8666.6|92
1753124700000|2025-07-21 19:05:00|8667.9|8667|8669.3|8668.4|8669.4|8668.5|8667.6|8666.7|82
1753125000000|2025-07-21 19:10:00|8669.4|8668.5|8669.9|8669|8669.9|8669|8669.3|8668.4|63
1753125300000|2025-07-21 19:15:00|8669.7|8668.8|8668.3|8667.4|8669.8|8668.9|8668.2|8667.3|79
1753125600000|2025-07-21 19:20:00|8668.2|8667.3|8668.1|8667.2|8668.7|8667.8|8668|8666.8|117
1753125900000|2025-07-21 19:25:00|8668.3|8667.4|8668.6|8667.7|8669|8668.1|8667.9|8667|60
1753126200000|2025-07-21 19:30:00|8668.7|8667.8|8669.2|8668.3|8669.2|8668.3|8668.7|8667.8|82
1753126500000|2025-07-21 19:35:00|8669.3|8668.4|8669.9|8669|8669.9|8669|8669|8668.1|58
1753126800000|2025-07-21 19:40:00|8670|8669.1|8670.5|8669.6|8670.8|8669.9|8669.5|8668.6|54
1753127100000|2025-07-21 19:45:00|8670.6|8669.7|8670.2|8669.3|8671|8670.1|8670.1|8669.2|32
1753127400000|2025-07-21 19:50:00|8670.3|8669.4|8668.2|8667.3|8670.4|8669.5|8668.1|8667.2|86
1753127700000|2025-07-21 19:55:00|8668.1|8667.2|8669.6|8668.7|8670.3|8669.4|8668.1|8667.2|106
1753128000000|2025-07-21 20:00:00|8669.7|8668.8|8668.7|8667.8|8670.5|8669.6|8668.6|8667.7|105
1753128300000|2025-07-21 20:05:00|8668.8|8667.9|8669.2|8667.7|8669.6|8668.7|8668.3|8667.4|105
1753128600000|2025-07-21 20:10:00|8669.1|8667.6|8669.6|8668.1|8669.8|8668.7|8668.9|8667.6|138
1753128900000|2025-07-21 20:15:00|8669.5|8668|8668.1|8667.2|8669.7|8668.2|8667.7|8666.8|105
1753129200000|2025-07-21 20:20:00|8668.2|8667.3|8668.4|8667.5|8668.8|8667.9|8668|8666.8|68
1753129500000|2025-07-21 20:25:00|8668.1|8667.2|8668.3|8666.8|8668.6|8667.6|8667.1|8665.9|115
1753129800000|2025-07-21 20:30:00|8668|8667.1|8668.7|8667.2|8669|8667.5|8667.7|8666.5|76
1753130100000|2025-07-21 20:35:00|8668.8|8667.3|8667.9|8666.4|8669|8667.9|8667.5|8666.2|137
1753130400000|2025-07-21 20:40:00|8668|8666.5|8667.6|8666.1|8668|8666.5|8667.4|8665.9|41
1753130700000|2025-07-21 20:45:00|8667.7|8666.2|8668.3|8666.8|8668.6|8667.1|8667.3|8665.8|46
1753131000000|2025-07-21 20:50:00|8668.4|8666.9|8668.4|8666.9|8668.4|8666.9|8667.2|8665.7|92
1753131300000|2025-07-21 20:55:00|8668.9|8666.5|8671.8|8663.5|8672.9|8667.5|8668.3|8662|332
1753131600000|2025-07-21 21:00:00|8673.4||8673.4||8673.4||8673.4||1
1753132200000|2025-07-21 21:10:00|8673.8|8661.9|8675.6|8663.7|8675.6|8663.7|8673.3|8661.4|151
1753132500000|2025-07-21 21:15:00|8675.5|8663.6|8675.7|8663.8|8675.8|8663.9|8675|8663.1|25
1753132800000|2025-07-21 21:20:00|8675.8|8663.9|8674|8663.7|8675.9|8664|8672.6|8663.1|27
1753133100000|2025-07-21 21:25:00|8673.9|8663.8|8671.7|8663.9|8674|8664.1|8671.1|8663.4|23
1753133400000|2025-07-21 21:30:00|8671.9|8663.7|8672.7|8664.4|8673.2|8664.5|8671.1|8663.7|43
1753133700000|2025-07-21 21:35:00|8672.6|8664.5|8673.6|8665.3|8674.5|8665.8|8672.4|8664.5|64
1753134000000|2025-07-21 21:40:00|8673.5|8665.4|8673|8664.9|8673.8|8665.5|8672.4|8664.8|29
1753134300000|2025-07-21 21:45:00|8672.9|8665|8671|8664.2|8672.9|8665.1|8670.8|8663.5|36
1753134600000|2025-07-21 21:50:00|8671.1|8664.3|8670.9|8664|8672|8665.2|8670.4|8663|51
1753134900000|2025-07-21 21:55:00|8670.8|8664.1|8671|8662.8|8671.8|8664.7|8669.9|8662.8|141
1753135200000|2025-07-21 22:00:00|8672.4|8661.7|8670.3|8667.1|8672.9|8667.2|8669.6|8659.7|170
1753135500000|2025-07-21 22:05:00|8669.8|8667.5|8670|8668.5|8670.2|8668.7|8669|8667.5|52
1753135800000|2025-07-21 22:10:00|8669.9|8668.4|8669.5|8668|8670.1|8668.6|8669.5|8668|29
1753136100000|2025-07-21 22:15:00|8669.4|8667.9|8669.6|8668.1|8669.8|8668.3|8669.4|8667.9|126
1753136400000|2025-07-21 22:20:00|8669.7|8668.2|8669.2|8667.7|8669.7|8668.2|8669.1|8667.7|34
1753136700000|2025-07-21 22:25:00|8669.3|8667.8|8669.5|8668.6|8669.6|8668.6|8669.1|8667.7|44
1753137000000|2025-07-21 22:30:00|8669.7|8668.2|8669.7|8668.8|8669.9|8668.8|8669.3|8667.9|47
1753137300000|2025-07-21 22:35:00|8669.6|8668.7|8670.5|8669|8670.5|8669.3|8669.6|8668.3|42
1753137600000|2025-07-21 22:40:00|8670.2|8669.3|8669.9|8669|8670.5|8669.3|8669.6|8668.7|22
1753137900000|2025-07-21 22:45:00|8670|8669.1|8669.9|8669|8670.3|8669.4|8669.6|8668.3|30
1753138200000|2025-07-21 22:50:00|8670|8669.1|8670.2|8669.3|8670.6|8669.7|8669.8|8668.6|44
1753138500000|2025-07-21 22:55:00|8670.4|8668.9|8670.3|8669.4|8670.6|8669.7|8669.9|8668.9|24
1753138800000|2025-07-21 23:00:00|8670.5|8669.6|8670.1|8669.2|8671.1|8669.7|8670.1|8669.2|15
1753139100000|2025-07-21 23:05:00|8670|8669.1|8669.9|8669|8670.5|8669.4|8669.8|8668.9|33
1753139400000|2025-07-21 23:10:00|8670|8669.1|8669.9|8668.4|8670.5|8669.2|8669.6|8668.4|38
1753139700000|2025-07-21 23:15:00|8669.4|8668.5|8669.3|8668.4|8669.6|8668.7|8669.1|8668.2|24
1753140000000|2025-07-21 23:20:00|8669.4|8668.5|8669|8668.1|8669.4|8668.5|8668.4|8667.5|17
1753140300000|2025-07-21 23:25:00|8668.8|8667.9|8668.8|8667.9|8669.2|8668.3|8668.7|8667.8|31
1753140600000|2025-07-21 23:30:00|8668.7|8667.8|8669.6|8668.7|8669.7|8668.8|8668.5|8667.6|32
1753140900000|2025-07-21 23:35:00|8669.5|8668.6|8668.9|8668|8669.6|8668.7|8668.9|8668|38
1753141200000|2025-07-21 23:40:00|8669.1|8668.2|8670|8669.1|8670.2|8669.3|8669|8668.1|37
1753141500000|2025-07-21 23:45:00|8669.9|8669|8670|8669.1|8670.8|8669.9|8669.8|8668.9|44
1753141800000|2025-07-21 23:50:00|8670.1|8669.2|8670.5|8669.6|8670.8|8669.9|8670.1|8669.2|55
1753142100000|2025-07-21 23:55:00|8670.8|8669.3|8670.2|8669.3|8670.8|8669.6|8669.8|8668.9|84
1753142400000|2025-07-22 00:00:00|8670.1|8669.2|8669.1|8668.2|8670.2|8669.3|8668.7|8667.6|170
1753142700000|2025-07-22 00:05:00|8669|8668.1|8668.4|8667.5|8669.1|8668.2|8668.1|8667.2|56
1753143000000|2025-07-22 00:10:00|8668.5|8667.6|8667.7|8666.8|8668.6|8667.7|8667.5|8666.6|85
1753143300000|2025-07-22 00:15:00|8667.8|8666.9|8668.1|8667.2|8668.5|8667.6|8667.6|8666.7|101
1753143600000|2025-07-22 00:20:00|8668.2|8667.3|8668.1|8667.2|8668.5|8667.6|8667.9|8666.8|67
1753143900000|2025-07-22 00:25:00|8668.3|8667.4|8669.2|8668.3|8669.4|8668.5|8668.2|8667.3|110
1753144200000|2025-07-22 00:30:00|8669.3|8668.4|8669|8668.1|8669.5|8668.6|8668.6|8667.7|98
1753144500000|2025-07-22 00:35:00|8669.1|8668.2|8670.2|8669.3|8670.2|8669.3|8668.9|8668|94
1753144800000|2025-07-22 00:40:00|8670.1|8669.2|8670.6|8669.7|8670.7|8669.8|8669.9|8669|78
1753145100000|2025-07-22 00:45:00|8670.5|8669.6|8670|8669.1|8670.6|8669.7|8669.8|8668.9|70
1753145400000|2025-07-22 00:50:00|8669.8|8668.9|8670.3|8669.4|8670.7|8669.8|8668.9|8668|182
1753145700000|2025-07-22 00:55:00|8670.8|8669.3|8669.4|8668.5|8671.2|8670.1|8669.4|8668.5|161
1753146000000|2025-07-22 01:00:00|8669.5|8668.6|8669|8668.1|8670.1|8669.1|8668.9|8667.8|113
1753146300000|2025-07-22 01:05:00|8668.9|8668|8669.5|8668.6|8669.6|8668.7|8668.8|8667.9|92
1753146600000|2025-07-22 01:10:00|8669.6|8668.7|8669.7|8668.8|8670.5|8669.6|8669.5|8668.6|71
1753146900000|2025-07-22 01:15:00|8669.8|8668.9|8669.5|8668.6|8670.2|8669.3|8669.2|8668.3|76
1753147200000|2025-07-22 01:20:00|8669.7|8668.8|8669.5|8668.6|8670.2|8669.3|8669.5|8668.6|77
1753147500000|2025-07-22 01:25:00|8669.6|8668.7|8669.9|8668.4|8670.1|8669.2|8669.5|8668.4|55
1753147800000|2025-07-22 01:30:00|8670|8668.5|8669.4|8668.5|8670.2|8669.2|8669.3|8668.4|80
1753148100000|2025-07-22 01:35:00|8669.3|8668.4|8669.4|8668.5|8669.6|8668.7|8668.7|8667.8|116
1753148400000|2025-07-22 01:40:00|8669.6|8668.7|8668.9|8668|8669.6|8668.7|8668.7|8667.8|127
1753148700000|2025-07-22 01:45:00|8669|8668.1|8669.9|8669|8670|8669.1|8668.8|8667.9|97
1753149000000|2025-07-22 01:50:00|8670|8669.1|8670|8669.1|8670.6|8669.7|8669.5|8668.6|99
1753149300000|2025-07-22 01:55:00|8670.2|8669.3|8671.5|8670.6|8671.7|8670.8|8670|8669.1|161
1753149600000|2025-07-22 02:00:00|8671.6|8670.7|8671.5|8670.6|8672.1|8671.2|8671.2|8670.3|78
1753149900000|2025-07-22 02:05:00|8671.4|8670.5|8671.7|8670.8|8671.8|8670.9|8671.1|8670.2|62
1753150200000|2025-07-22 02:10:00|8671.8|8670.9|8671.9|8671|8672.2|8671.3|8671.6|8670.7|48
1753150500000|2025-07-22 02:15:00|8672.1|8671.2|8671.9|8671|8672.5|8671.6|8671.7|8670.8|59
1753150800000|2025-07-22 02:20:00|8672|8671.1|8671.9|8671|8672.3|8671.4|8671.3|8670.4|52
1753151100000|2025-07-22 02:25:00|8672|8671.1|8671.9|8671|8672.1|8671.2|8671.5|8670.6|83
1753151400000|2025-07-22 02:30:00|8672|8671.1|8672|8671.1|8672.2|8671.3|8671.5|8670.6|51
1753151700000|2025-07-22 02:35:00|8671.9|8671|8672.4|8671.5|8672.8|8671.9|8671.9|8671|52
1753152000000|2025-07-22 02:40:00|8672.3|8671.4|8671.9|8671|8672.5|8671.6|8671.6|8670.7|47
1753152300000|2025-07-22 02:45:00|8672|8671.1|8671.8|8670.9|8672.3|8671.4|8671.5|8670.4|61
1753152600000|2025-07-22 02:50:00|8671.7|8670.8|8672|8671.1|8672.2|8671.3|8671.6|8670.7|39
1753152900000|2025-07-22 02:55:00|8672.1|8671.2|8671.5|8670.6|8672.2|8671.3|8671.3|8670.4|57
1753153200000|2025-07-22 03:00:00|8671.6|8670.7|8671|8670.1|8672|8671.1|8670.9|8670|56
1753153500000|2025-07-22 03:05:00|8670.9|8670|8670|8669.1|8671.5|8670.6|8670|8669.1|56
1753153800000|2025-07-22 03:10:00|8670.1|8669.2|8670|8669.1|8670.2|8669.3|8669.8|8668.9|28
1753154100000|2025-07-22 03:15:00|8669.8|8668.9|8670.1|8669.2|8670.3|8669.4|8669.8|8668.9|65
1753154400000|2025-07-22 03:20:00|8670.2|8669.3|8670.3|8669.4|8670.6|8669.7|8670.2|8669.3|40
1753154700000|2025-07-22 03:25:00|8670.4|8669.5|8670.8|8669.9|8670.9|8670|8669.7|8668.8|66
1753155000000|2025-07-22 03:30:00|8670.7|8669.8|8670.5|8669.6|8670.8|8669.9|8670|8669.1|44
1753155300000|2025-07-22 03:35:00|8670.3|8669.4|8670.6|8669.7|8670.8|8669.9|8670.3|8669.4|57
1753155600000|2025-07-22 03:40:00|8670.7|8669.8|8670.5|8669.6|8671|8670.1|8670.2|8669.3|41
1753155900000|2025-07-22 03:45:00|8670.4|8669.5|8671.4|8670.5|8671.7|8670.8|8670.4|8669.5|57
1753156200000|2025-07-22 03:50:00|8671.5|8670.6|8670.7|8669.8|8671.5|8670.6|8670.6|8669.7|39
1753156500000|2025-07-22 03:55:00|8670.6|8669.7|8671.2|8670.3|8671.3|8670.4|8670.4|8669.5|54
1753156800000|2025-07-22 04:00:00|8671.3|8670.4|8673.3|8672.4|8673.7|8672.8|8671.3|8670.4|59
1753157100000|2025-07-22 04:05:00|8673.2|8672.3|8673.6|8672.7|8673.8|8672.9|8673.2|8672.3|47
1753157400000|2025-07-22 04:10:00|8673.7|8672.8|8673.5|8672.6|8674.1|8673.2|8673.2|8672.3|45
1753157700000|2025-07-22 04:15:00|8673.6|8672.7|8674.1|8673.2|8674.1|8673.2|8673.5|8672.6|62
1753158000000|2025-07-22 04:20:00|8673.8|8672.9|8674.1|8673.2|8674.3|8673.4|8673.6|8672.7|44
1753158300000|2025-07-22 04:25:00|8674.2|8673.3|8673.9|8673|8674.8|8673.5|8673.7|8672.7|56
1753158600000|2025-07-22 04:30:00|8674|8673.1|8674.1|8673.2|8674.7|8673.5|8673.8|8672.9|37
1753158900000|2025-07-22 04:35:00|8674|8673.1|8673.7|8672.8|8674.1|8673.2|8673.6|8672.7|34
1753159200000|2025-07-22 04:40:00|8673.6|8672.7|8673.8|8672.9|8674.1|8673.2|8673.5|8672.6|39
1753159500000|2025-07-22 04:45:00|8674|8673.1|8674.6|8673.7|8674.8|8673.9|8673.9|8672.9|55
1753159800000|2025-07-22 04:50:00|8674.7|8673.8|8674.5|8673.6|8675.1|8674.2|8674.3|8673.4|64
1753160100000|2025-07-22 04:55:00|8674.4|8673.5|8673.3|8672.4|8674.5|8673.6|8673.2|8672.3|64
1753160400000|2025-07-22 05:00:00|8673.4|8672.5|8674.7|8673.8|8674.9|8674|8673.2|8672.3|65
1753160700000|2025-07-22 05:05:00|8674.6|8673.7|8674.7|8673.8|8675|8674.1|8674.4|8673.5|39
1753161000000|2025-07-22 05:10:00|8674.8|8673.9|8674.9|8674|8675.1|8674.2|8674.3|8673.4|66
1753161300000|2025-07-22 05:15:00|8675|8674.1|8675.1|8674.2|8675.6|8674.7|8674.9|8674|61
1753161600000|2025-07-22 05:20:00|8674.9|8674|8674.5|8673.6|8675|8674.1|8674|8673.1|83
1753161900000|2025-07-22 05:25:00|8674.4|8673.5|8674.7|8673.8|8675|8674.1|8674.1|8673.2|46
1753162200000|2025-07-22 05:30:00|8674.6|8673.7|8674.7|8673.8|8675.3|8674.1|8674.5|8673.4|74
1753162500000|2025-07-22 05:35:00|8674.8|8673.9|8674.9|8674|8675.1|8674.2|8674.3|8673.4|37
1753162800000|2025-07-22 05:40:00|8675|8674.1|8675.3|8674.4|8675.3|8674.4|8674.8|8673.9|68
1753163100000|2025-07-22 05:45:00|8675.4|8674.5|8674.1|8673.2|8675.5|8674.6|8673.7|8672.8|138
1753163400000|2025-07-22 05:50:00|8674|8673.1|8674.6|8673.7|8674.8|8673.9|8673.4|8672.5|75
1753163700000|2025-07-22 05:55:00|8674.7|8673.8|8674.7|8673.8|8675.4|8674.5|8674.7|8673.8|83
1753164000000|2025-07-22 06:00:00|8674.5|8673.6|8676.5|8675.6|8676.8|8675.9|8674.4|8673.3|148
1753164300000|2025-07-22 06:05:00|8676.6|8675.7|8679|8678.1|8679.2|8678.3|8676.5|8675.6|99
1753164600000|2025-07-22 06:10:00|8679.1|8678.2|8678.8|8677.9|8679.3|8678.2|8678.1|8677.2|101
1753164900000|2025-07-22 06:15:00|8678.7|8677.8|8677|8676.1|8678.8|8677.9|8677|8676.1|101
1753165200000|2025-07-22 06:20:00|8677.1|8676.2|8677|8676.1|8678|8677.1|8676.7|8675.8|101
1753165500000|2025-07-22 06:25:00|8676.9|8676|8676.3|8675.4|8677.3|8676.4|8676.1|8675.2|109
1753165800000|2025-07-22 06:30:00|8676.5|8675.6|8676.7|8675.8|8677.9|8676.6|8676.3|8675.3|125
1753166100000|2025-07-22 06:35:00|8676.8|8675.9|8677.2|8676.3|8677.9|8676.9|8676.4|8675.5|93
1753166400000|2025-07-22 06:40:00|8677.1|8676.2|8677.1|8676.2|8677.7|8676.7|8676.6|8675.7|91
1753166700000|2025-07-22 06:45:00|8676.9|8676|8677.9|8677|8677.9|8677|8676.4|8675.5|84
1753167000000|2025-07-22 06:50:00|8677.8|8676.9|8677.4|8676.5|8677.8|8676.9|8676.7|8675.8|98
1753167300000|2025-07-22 06:55:00|8677.5|8676.6|8678.6|8677.7|8679.2|8678.3|8676.9|8676|297
1753167600000|2025-07-22 07:00:00|8678.5|8677.6|8679.8|8678.9|8679.9|8679|8676.5|8675.6|241
1753167900000|2025-07-22 07:05:00|8679.7|8678.8|8678.1|8677.2|8679.8|8678.9|8677.6|8676.7|136
1753168200000|2025-07-22 07:10:00|8678.2|8677.3|8676.3|8675.4|8678.5|8677.6|8675.8|8674.9|106
1753168500000|2025-07-22 07:15:00|8676.4|8675.5|8675.2|8674.3|8676.8|8675.9|8674.5|8673.6|114
1753168800000|2025-07-22 07:20:00|8675.3|8674.4|8675.9|8675|8676.4|8675.5|8674.4|8673.5|98
1753169100000|2025-07-22 07:25:00|8675.8|8674.9|8676.7|8675.8|8676.8|8675.9|8675.5|8674.6|104
1753169400000|2025-07-22 07:30:00|8676.8|8675.9|8676.2|8675.3|8677.4|8676.5|8675.8|8674.9|76
1753169700000|2025-07-22 07:35:00|8676.1|8675.2|8676.8|8675.9|8677.6|8676.7|8676.1|8675.2|65
1753170000000|2025-07-22 07:40:00|8677|8676.1|8677|8676.1|8677.9|8677|8676.4|8675.5|106
1753170300000|2025-07-22 07:45:00|8677.1|8676.2|8678.2|8677.3|8678.8|8677.9|8676.7|8675.8|112
1753170600000|2025-07-22 07:50:00|8678.3|8677.4|8679.2|8678.3|8679.2|8678.3|8677.7|8676.8|176
1753170900000|2025-07-22 07:55:00|8679.1|8678.2|8678|8677.1|8680.3|8679.4|8677.8|8676.9|198
1753171200000|2025-07-22 08:00:00|8677.9|8677|8676.4|8675.5|8678.3|8677.4|8675.8|8674.9|174
1753171500000|2025-07-22 08:05:00|8676.3|8675.4|8678.4|8677.5|8678.6|8677.7|8675.9|8675|163
1753171800000|2025-07-22 08:10:00|8678.1|8677.2|8677.5|8676.6|8678.7|8677.8|8677.1|8676.2|108
1753172100000|2025-07-22 08:15:00|8677.6|8676.7|8676.3|8675.4|8678|8677.1|8675|8674.1|116
1753172400000|2025-07-22 08:20:00|8676.4|8675.5|8675.2|8674.3|8677.3|8676.4|8675.2|8674.3|117
1753172700000|2025-07-22 08:25:00|8675.3|8674.4|8674.4|8673.5|8676.3|8675.4|8673.8|8672.9|134
1753173000000|2025-07-22 08:30:00|8674.3|8673.4|8672.8|8671.9|8674.7|8673.8|8672.2|8671.3|166
1753173300000|2025-07-22 08:35:00|8672.9|8672|8674.4|8673.5|8674.8|8673.9|8671.8|8670.9|238
1753173600000|2025-07-22 08:40:00|8674.5|8673.6|8676.6|8675.7|8676.8|8675.9|8674|8673.1|130
1753173900000|2025-07-22 08:45:00|8676.5|8675.6|8675.3|8674.4|8676.9|8676|8675.1|8674.2|128
1753174200000|2025-07-22 08:50:00|8675.2|8674.3|8673.9|8673|8676.1|8675.2|8673.9|8673|149
1753174500000|2025-07-22 08:55:00|8673.8|8672.9|8672.6|8671.7|8674.5|8673.6|8672.3|8671.4|140
1753174800000|2025-07-22 09:00:00|8672.9|8672|8673.1|8672.2|8674.3|8673.4|8671.8|8670.9|187
1753175100000|2025-07-22 09:05:00|8673|8672.1|8669.7|8668.8|8673|8672.1|8669.1|8668.2|134
1753175400000|2025-07-22 09:10:00|8669.9|8669|8670.3|8669.4|8671.9|8671|8669.9|8669|131
1753175700000|2025-07-22 09:15:00|8670.5|8669.6|8671.7|8670.8|8671.7|8670.8|8670.2|8669.3|95
1753176000000|2025-07-22 09:20:00|8671.8|8670.9|8672.7|8671.8|8673.8|8672.9|8671.6|8670.6|123
1753176300000|2025-07-22 09:25:00|8672.8|8671.9|8672.7|8671.8|8673.6|8672.7|8671.3|8670.4|135
1753176600000|2025-07-22 09:30:00|8672.6|8671.7|8671.9|8671|8673.4|8672.5|8671.2|8670.3|133
1753176900000|2025-07-22 09:35:00|8672|8671.1|8670.5|8669.6|8673.3|8672.4|8670.4|8669.5|90
1753177200000|2025-07-22 09:40:00|8670.6|8669.7|8674.1|8673.2|8674.1|8673.2|8669.7|8668.8|133
1753177500000|2025-07-22 09:45:00|8674|8673.1|8675.2|8674.3|8675.5|8674.6|8673|8672.1|79
1753177800000|2025-07-22 09:50:00|8675.1|8674.2|8674.7|8673.8|8675.3|8674.4|8674.1|8673.1|113
1753178100000|2025-07-22 09:55:00|8674.6|8673.7|8674.2|8673.3|8675.5|8674.6|8674.2|8673.3|126
1753178400000|2025-07-22 10:00:00|8674.3|8673.4|8674.8|8673.9|8675.7|8674.8|8673.3|8672.4|176
1753178700000|2025-07-22 10:05:00|8674.6|8673.7|8673.6|8672.7|8675.3|8674.4|8673.3|8672.4|136
1753179000000|2025-07-22 10:10:00|8673.5|8672.6|8675.4|8674.5|8675.4|8674.5|8672.8|8671.9|92
1753179300000|2025-07-22 10:15:00|8675.2|8674.3|8676.6|8675.7|8677|8676.1|8674.9|8674|96
1753179600000|2025-07-22 10:20:00|8676.7|8675.8|8676.4|8675.5|8676.8|8675.9|8675.7|8674.8|95
1753179900000|2025-07-22 10:25:00|8676.5|8675.6|8676.4|8675.5|8677.2|8676|8675.9|8675|97
1753180200000|2025-07-22 10:30:00|8676.5|8675.6|8677.6|8676.7|8677.8|8676.9|8675.8|8674.9|119
1753180500000|2025-07-22 10:35:00|8677.8|8676.9|8678.1|8677.2|8678.3|8677.4|8677.6|8676.7|85
1753180800000|2025-07-22 10:40:00|8678.2|8677.3|8679.4|8678.5|8679.5|8678.6|8678|8677.1|53
1753181100000|2025-07-22 10:45:00|8679.3|8678.4|8679.7|8678.8|8680.2|8679.3|8679.3|8678.4|62
1753181400000|2025-07-22 10:50:00|8679.8|8678.9|8679.9|8679|8680.6|8679.7|8679.7|8678.8|76
1753181700000|2025-07-22 10:55:00|8680|8679.1|8682.8|8681.9|8682.8|8681.9|8679.9|8679|149
1753182000000|2025-07-22 11:00:00|8682.9|8682|8680.6|8679.7|8683.2|8682.3|8680.5|8679.6|147
1753182300000|2025-07-22 11:05:00|8680.5|8679.6|8681.5|8680.6|8681.6|8680.7|8680.5|8679.6|60
1753182600000|2025-07-22 11:10:00|8681.4|8680.5|8681.4|8680.5|8682.4|8681.5|8681.1|8680.2|87
1753182900000|2025-07-22 11:15:00|8681.5|8680.6|8682.6|8681.7|8683|8682.1|8681.3|8680.4|89
1753183200000|2025-07-22 11:20:00|8682.8|8681.9|8680.3|8679.4|8683|8682.1|8680.3|8679.4|95
1753183500000|2025-07-22 11:25:00|8680.4|8679.5|8679.8|8678.9|8680.8|8679.9|8679.1|8678.2|110
1753183800000|2025-07-22 11:30:00|8679.9|8679|8680.5|8679.6|8680.6|8679.7|8678.5|8677.6|103
1753184100000|2025-07-22 11:35:00|8680.4|8679.5|8679.8|8678.9|8681.8|8680.9|8679.5|8678.6|114
1753184400000|2025-07-22 11:40:00|8679.9|8679|8680.6|8679.7|8681.1|8680.2|8679.6|8678.7|165
1753184700000|2025-07-22 11:45:00|8680.3|8679.4|8678.8|8677.9|8680.5|8679.6|8678.8|8677.9|144
1753185000000|2025-07-22 11:50:00|8678.9|8678|8677.7|8676.8|8679.2|8678.3|8677.6|8676.7|155
1753185300000|2025-07-22 11:55:00|8677.6|8676.7|8677.1|8676.2|8678.4|8677.5|8676.1|8675.2|273
1753185600000|2025-07-22 12:00:00|8677|8676.1|8676.1|8675.2|8678.8|8677.9|8675.9|8675|160
1753185900000|2025-07-22 12:05:00|8676.3|8675.4|8675.2|8674.3|8676.4|8675.5|8675.2|8674.3|105
1753186200000|2025-07-22 12:10:00|8675.4|8674.5|8672.7|8671.8|8675.5|8674.6|8672.6|8671.7|161
1753186500000|2025-07-22 12:15:00|8672.6|8671.7|8673.8|8672.9|8674.6|8673.7|8672.2|8671.3|143
1753186800000|2025-07-22 12:20:00|8673.6|8672.7|8673.4|8672.5|8674.1|8673.2|8671.7|8670.8|158
1753187100000|2025-07-22 12:25:00|8673.6|8672.7|8674.6|8673.7|8674.9|8674|8673|8672.1|112
1753187400000|2025-07-22 12:30:00|8674.7|8673.8|8674.4|8673.5|8675.5|8674.6|8673.8|8672.9|153
1753187700000|2025-07-22 12:35:00|8674.3|8673.4|8672.1|8671.2|8674.4|8673.5|8672.1|8671.2|164
1753188000000|2025-07-22 12:40:00|8672.2|8671.3|8672.1|8671.2|8673|8672.1|8671.4|8670.5|121
1753188300000|2025-07-22 12:45:00|8672|8671.1|8670.7|8669.8|8672.4|8671.5|8669.4|8668.5|220
1753188600000|2025-07-22 12:50:00|8670.9|8670|8670.9|8670|8671|8670.1|8667.4|8666.5|279
1753188900000|2025-07-22 12:55:00|8670.7|8669.8|8672.3|8671.4|8672.9|8672|8670.4|8669.5|234
1753189200000|2025-07-22 13:00:00|8672.2|8671.3|8669.9|8669|8672.5|8671.6|8669.7|8668.8|243
1753189500000|2025-07-22 13:05:00|8669.8|8668.9|8666.8|8665.9|8669.9|8669|8666.3|8665.4|236
1753189800000|2025-07-22 13:10:00|8666.9|8666|8665.3|8664.4|8666.9|8666|8664.6|8663.7|259
1753190100000|2025-07-22 13:15:00|8665.2|8664.3|8666.5|8665.6|8667.9|8667|8665.2|8664.3|212
1753190400000|2025-07-22 13:20:00|8666.6|8665.7|8668.8|8667.9|8669.2|8668.3|8666.2|8665.3|220
1753190700000|2025-07-22 13:25:00|8668.9|8668|8670.1|8669.2|8670.8|8669.6|8668.1|8667.2|253
1753191000000|2025-07-22 13:30:00|8670.2|8669.3|8671.4|8670.5|8671.6|8670.7|8669.5|8668.6|271
1753191300000|2025-07-22 13:35:00|8671.5|8670.6|8673.4|8672.5|8673.7|8672.8|8670.8|8669.8|222
1753191600000|2025-07-22 13:40:00|8673.3|8672.4|8678|8676.5|8678.1|8677.2|8673.3|8672.4|272
1753191900000|2025-07-22 13:45:00|8677.6|8676.7|8678.6|8677.1|8679.2|8678.2|8676.8|8675.6|268
1753192200000|2025-07-22 13:50:00|8678.5|8677|8680.8|8679.3|8680.9|8679.4|8677.3|8675.8|367
1753192500000|2025-07-22 13:55:00|8680.9|8679.4|8680|8679.1|8681|8679.6|8677.5|8676.3|437
1753192800000|2025-07-22 14:00:00|8680.1|8679.2|8681.1|8680.2|8681.9|8681|8679.5|8678.3|381
1753193100000|2025-07-22 14:05:00|8680.7|8679.8|8675.9|8674.4|8680.7|8679.8|8675.9|8674.4|259
1753193400000|2025-07-22 14:10:00|8676|8674.5|8676.2|8674.7|8677.6|8676.2|8675.1|8673.7|336
1753193700000|2025-07-22 14:15:00|8676.3|8674.8|8676.6|8675.7|8677.9|8677|8675.5|8674.2|264
1753194000000|2025-07-22 14:20:00|8676.7|8675.8|8676.6|8675.7|8678.1|8677.2|8676.4|8675.5|208
1753194300000|2025-07-22 14:25:00|8676.4|8675.5|8676.2|8675.3|8677.6|8676.6|8675.4|8674.5|249
1753194600000|2025-07-22 14:30:00|8676.1|8675.2|8677.8|8676.9|8678.3|8677.4|8676.1|8675.2|239
1753194900000|2025-07-22 14:35:00|8678|8677.1|8680.3|8679.4|8681|8680.1|8677.9|8677|259
1753195200000|2025-07-22 14:40:00|8680.4|8679.5|8680.4|8679.5|8681.8|8680.9|8679.8|8678.9|241
1753195500000|2025-07-22 14:45:00|8680.3|8679.4|8682.6|8681.7|8684|8683.1|8679.4|8678.5|296
1753195800000|2025-07-22 14:50:00|8682.5|8681.6|8681.4|8680.5|8683.1|8682.2|8680.5|8679.4|572
1753196100000|2025-07-22 14:55:00|8681.2|8680.3|8683|8682.1|8683.6|8682.7|8677.6|8676.7|794
1753196400000|2025-07-22 15:00:00|8682.8|8681.9|8681.8|8680.3|8684|8683.1|8681.1|8680.2|563
1753196700000|2025-07-22 15:05:00|8681.7|8680.2|8682.1|8681.2|8682.4|8681.4|8680.1|8679|269
1753197000000|2025-07-22 15:10:00|8682.2|8681.3|8687.5|8686|8687.5|8686.3|8682.2|8681.3|348
1753197300000|2025-07-22 15:15:00|8687.4|8685.9|8688.1|8687.2|8689.9|8689|8686.4|8685.2|261
1753197600000|2025-07-22 15:20:00|8688.3|8687.4|8690.5|8689.6|8690.6|8689.7|8687.7|8686.8|178
1753197900000|2025-07-22 15:25:00|8690.4|8689.5|8687.7|8686.8|8690.8|8689.7|8687.4|8686.3|250
1753198200000|2025-07-22 15:30:00|8687.6|8686.7|8687.8|8686.9|8688.3|8687.4|8686.6|8685.7|235
1753198500000|2025-07-22 15:35:00|8687.7|8686.8|8689.4|8688.5|8689.6|8688.7|8686.3|8685.3|322
1753198800000|2025-07-22 15:40:00|8689.3|8688.4|8690.8|8689.9|8690.8|8689.9|8689.2|8688.3|236
1753199100000|2025-07-22 15:45:00|8690.7|8689.8|8688.8|8687.9|8690.9|8689.9|8688.7|8687.8|185
1753199400000|2025-07-22 15:50:00|8689.3|8687.8|8690.3|8689.4|8690.7|8689.8|8688.7|8687.5|184
1753199700000|2025-07-22 15:55:00|8690.2|8689.3|8690.1|8689.2|8691.1|8690.2|8689.7|8688.5|192
1753200000000|2025-07-22 16:00:00|8690.4|8689.5|8688.5|8687.6|8690.4|8689.5|8688.4|8687.5|229
1753200300000|2025-07-22 16:05:00|8688.7|8687.8|8692.7|8691.8|8693.7|8692.8|8688.5|8687.6|333
1753200600000|2025-07-22 16:10:00|8692.8|8691.9|8692.7|8691.8|8694.5|8693.6|8692.2|8691.3|181
1753200900000|2025-07-22 16:15:00|8692.8|8691.9|8691.1|8690.2|8693|8692.1|8690.2|8689.3|186
1753201200000|2025-07-22 16:20:00|8691.3|8690.4|8689.3|8688.4|8691.8|8690.9|8689.1|8688|152
1753201500000|2025-07-22 16:25:00|8689.4|8688.5|8691.6|8690.7|8692.3|8691.4|8689.3|8688.4|142
1753201800000|2025-07-22 16:30:00|8691.8|8690.9|8690|8689.1|8691.8|8690.9|8690|8689.1|145
1753202100000|2025-07-22 16:35:00|8690.2|8689.3|8690.1|8689.2|8690.4|8689.5|8689.1|8687.8|144
1753202400000|2025-07-22 16:40:00|8690.2|8689.3|8689.2|8688.3|8690.2|8689.3|8689.1|8688.2|132
1753202700000|2025-07-22 16:45:00|8689.3|8688.4|8688.7|8687.8|8689.3|8688.4|8687.9|8687|105
1753203000000|2025-07-22 16:50:00|8688.6|8687.7|8688.6|8687.1|8689.8|8688.9|8688.3|8686.8|120
1753203300000|2025-07-22 16:55:00|8688.2|8687.3|8688.8|8687.9|8689.8|8688.9|8688.1|8687.1|129
1753203600000|2025-07-22 17:00:00|8688.7|8687.8|8687.9|8687|8688.9|8688|8687|8686.1|126
1753203900000|2025-07-22 17:05:00|8688.1|8687.2|8688.6|8687.7|8689.1|8688.2|8687.5|8686.6|88
1753204200000|2025-07-22 17:10:00|8688.5|8687.6|8688.5|8687.6|8689.2|8688.3|8687.9|8686.8|123
1753204500000|2025-07-22 17:15:00|8688.4|8687.5|8687.6|8686.7|8688.9|8688|8687.6|8686.7|92
1753204800000|2025-07-22 17:20:00|8687.5|8686.6|8686.3|8685.4|8687.7|8686.8|8686|8685.1|88
1753205100000|2025-07-22 17:25:00|8686.4|8685.5|8686.8|8685.9|8687.6|8686.7|8686.3|8685.1|141
1753205400000|2025-07-22 17:30:00|8686.7|8685.8|8685.8|8684.9|8686.9|8685.9|8685.5|8684.6|197
1753205700000|2025-07-22 17:35:00|8685.9|8685|8687|8686.1|8687|8686.1|8685.7|8684.8|79
1753206000000|2025-07-22 17:40:00|8687.1|8686.2|8686.9|8686|8687.9|8687|8686.9|8686|62
1753206300000|2025-07-22 17:45:00|8686.8|8685.9|8686.1|8685.2|8687.2|8686.3|8686.1|8685.2|75
1753206600000|2025-07-22 17:50:00|8686.2|8685.3|8686.7|8685.2|8687.2|8686.1|8686|8684.8|109
1753206900000|2025-07-22 17:55:00|8686.4|8685.5|8686.5|8685|8686.8|8685.5|8686.1|8684.9|65
1753207200000|2025-07-22 18:00:00|8686.4|8684.9|8686.8|8685.3|8687|8685.8|8685.6|8684.5|78
1753207500000|2025-07-22 18:05:00|8687|8685.5|8685.9|8685|8687.1|8685.9|8685.7|8684.5|96
1753207800000|2025-07-22 18:10:00|8685.8|8684.9|8685.7|8684.8|8686.2|8685.2|8685.4|8684.5|52
1753208100000|2025-07-22 18:15:00|8685.8|8684.9|8686|8685.1|8687.4|8686.5|8685.6|8684.6|57
1753208400000|2025-07-22 18:20:00|8685.9|8685|8686.6|8685.7|8686.6|8685.7|8685.7|8684.8|55
1753208700000|2025-07-22 18:25:00|8686.5|8685.6|8686|8685.1|8686.8|8685.8|8685.8|8684.9|67
1753209000000|2025-07-22 18:30:00|8686.1|8685.2|8686.6|8685.1|8687.2|8685.9|8685.8|8684.9|73
1753209300000|2025-07-22 18:35:00|8686.3|8685.4|8685.4|8684.5|8686.4|8685.4|8685.4|8684.1|80
1753209600000|2025-07-22 18:40:00|8685.3|8684.4|8685.2|8684.3|8685.8|8684.4|8684.8|8683.6|72
1753209900000|2025-07-22 18:45:00|8685.3|8684.4|8685.5|8684.6|8686.2|8685.1|8685.1|8683.9|50
1753210200000|2025-07-22 18:50:00|8685.6|8684.7|8685.4|8684.5|8685.7|8684.8|8685.1|8684.2|52
1753210500000|2025-07-22 18:55:00|8685.3|8684.4|8685|8684.1|8685.5|8684.6|8684.6|8683.7|79
1753210800000|2025-07-22 19:00:00|8684.9|8684|8684|8683.1|8684.9|8684|8683.7|8682.8|67
1753211100000|2025-07-22 19:05:00|8684.2|8683.3|8684.3|8683.4|8684.8|8683.9|8683.5|8682.6|49
1753211400000|2025-07-22 19:10:00|8684.4|8683.5|8684.7|8683.8|8685.2|8684.3|8683.7|8682.8|75
1753211700000|2025-07-22 19:15:00|8684.5|8683.6|8684.2|8683.3|8684.9|8684|8684|8683.1|45
1753212000000|2025-07-22 19:20:00|8684.3|8683.4|8684.6|8683.7|8685|8684.1|8684.2|8683.3|66
1753212300000|2025-07-22 19:25:00|8684.5|8683.6|8684.6|8683.7|8685|8684.1|8684.2|8683.3|52
1753212600000|2025-07-22 19:30:00|8684.7|8683.8|8684.9|8684|8685.1|8684.1|8684.5|8683.6|48
1753212900000|2025-07-22 19:35:00|8685|8684.1|8684.6|8683.7|8685.4|8684.4|8684.6|8683.5|53
1753213200000|2025-07-22 19:40:00|8684.8|8683.9|8685|8684.1|8685.3|8684.2|8684.6|8683.5|56
1753213500000|2025-07-22 19:45:00|8685.1|8684.2|8685.2|8684.3|8685.3|8684.4|8684.9|8684|28
1753213800000|2025-07-22 19:50:00|8685.1|8684.2|8685.2|8684.3|8685.5|8684.6|8684.8|8683.6|102
1753214100000|2025-07-22 19:55:00|8685.3|8684.4|8685.1|8684.2|8685.8|8684.9|8684.7|8683.8|96
1753214400000|2025-07-22 20:00:00|8685|8684.1|8685.4|8684.5|8685.5|8684.6|8684.5|8683.6|89
1753214700000|2025-07-22 20:05:00|8685.3|8684.4|8684.4|8683.5|8685.6|8684.7|8683.8|8682.9|85
1753215000000|2025-07-22 20:10:00|8684.5|8683.6|8684.5|8683.6|8684.7|8683.8|8683.9|8683|64
1753215300000|2025-07-22 20:15:00|8684.6|8683.7|8684.6|8683.7|8685|8684.1|8684.1|8682.9|60
1753215600000|2025-07-22 20:20:00|8684.5|8683.6|8685.1|8684.2|8685.1|8684.2|8684.4|8683.5|48
1753215900000|2025-07-22 20:25:00|8684.6|8683.7|8684.6|8683.7|8684.9|8683.9|8684.1|8683.2|45
1753216200000|2025-07-22 20:30:00|8684.4|8683.5|8685.1|8684.2|8685.9|8684.7|8684.4|8683.5|35
1753216500000|2025-07-22 20:35:00|8685.4|8683.9|8685|8684.1|8685.9|8684.6|8684.9|8683.9|36
1753216800000|2025-07-22 20:40:00|8685.4|8683.9|8685.2|8684.3|8685.8|8684.6|8684.8|8683.5|74
1753217100000|2025-07-22 20:45:00|8685.5|8684|8686.2|8684.7|8686.3|8684.8|8685.2|8683.8|61
1753217400000|2025-07-22 20:50:00|8686|8684.5|8688.9|8680.8|8689|8684.8|8685|8680.7|156
1753217700000|2025-07-22 20:55:00|8689.1|8680.7|8692.2|8680.3|8692.2|8683.3|8686.7|8679.5|221
1753218000000|2025-07-22 21:00:00|8691.4|8679.5|8691.8|8679.9|8691.8|8679.9|8691.4|8679.5|2
1753218600000|2025-07-22 21:10:00|8695.7|8683.8|8695.7|8683.8|8697|8686.5|8692.2|8680.3|59
1753218900000|2025-07-22 21:15:00|8694.2|8682.3|8693.1|8681.9|8695|8683.4|8692.1|8681.6|58
1753219200000|2025-07-22 21:20:00|8692.8|8681.8|8692.2|8683.1|8696.3|8684.4|8691.5|8681.7|67
1753219500000|2025-07-22 21:25:00|8692.3|8683|8687|8679.8|8694.9|8683.9|8687|8678.8|77
1753219800000|2025-07-22 21:30:00|8686.9|8679.9|8687.9|8681.3|8688.3|8681.4|8686.5|8678.9|40
1753220100000|2025-07-22 21:35:00|8687.8|8681.4|8686.7|8681.3|8691.9|8682.7|8686.6|8681.3|67
1753220400000|2025-07-22 21:40:00|8686.5|8680.8|8690|8682.7|8693.4|8683.4|8685.6|8680.8|121
1753220700000|2025-07-22 21:45:00|8690.3|8682.4|8691.7|8682.4|8691.8|8682.9|8689.9|8682.3|89
1753221000000|2025-07-22 21:50:00|8691.6|8682.3|8691.9|8683.2|8692.7|8683.2|8691.6|8682.2|35
1753221300000|2025-07-22 21:55:00|8691.5|8683.1|8692.9|8683.7|8693.6|8684|8688.3|8679.9|128
1753221600000|2025-07-22 22:00:00|8688.7|8682.7|8686.2|8683.8|8692.4|8684.5|8686|8676.9|248
1753221900000|2025-07-22 22:05:00|8685.8|8684.3|8685.8|8684.3|8686.5|8685|8685.5|8684|50
1753222200000|2025-07-22 22:10:00|8686|8684.5|8685.6|8684.1|8686.2|8684.8|8685.5|8684|26
1753222500000|2025-07-22 22:15:00|8685.3|8684.4|8686.1|8684.6|8686.5|8685.3|8684.8|8683.6|64
1753222800000|2025-07-22 22:20:00|8685.8|8684.9|8686.1|8685.2|8686.4|8685.5|8685.8|8684.6|46
1753223100000|2025-07-22 22:25:00|8686|8685.1|8686.1|8685.2|8686.2|8685.3|8685.9|8684.7|36
1753223400000|2025-07-22 22:30:00|8686.2|8685.3|8686.2|8685.3|8686.6|8685.5|8685.3|8683.9|68
1753223700000|2025-07-22 22:35:00|8686.1|8685.2|8686.5|8685.6|8686.6|8685.7|8685.9|8685|31
1753224000000|2025-07-22 22:40:00|8686.6|8685.7|8686.7|8685.8|8686.8|8685.9|8686.5|8685.6|18
1753224300000|2025-07-22 22:45:00|8686.8|8685.9|8686.2|8685.3|8687|8685.9|8686|8684.8|57
1753224600000|2025-07-22 22:50:00|8686.1|8685.2|8686.7|8685.2|8687|8685.7|8686.1|8684.7|74
1753224900000|2025-07-22 22:55:00|8686.8|8685.3|8686.5|8685|8687.1|8685.9|8686.4|8684.9|47
1753225200000|2025-07-22 23:00:00|8686.6|8685.1|8686.7|8685.2|8686.9|8685.4|8686.3|8684.8|47
1753225500000|2025-07-22 23:05:00|8686.8|8685.3|8687.1|8685.6|8687.4|8685.9|8686.3|8685.1|20
1753225800000|2025-07-22 23:10:00|8687|8685.5|8686.8|8685.3|8687.4|8686.4|8686.2|8684.7|242
1753226100000|2025-07-22 23:15:00|8686.7|8685.2|8686.3|8684.8|8687.1|8685.9|8685.5|8684.3|234
1753226400000|2025-07-22 23:20:00|8686.2|8684.7|8683.9|8683|8686.3|8685.3|8683.5|8682.6|152
1753226700000|2025-07-22 23:25:00|8683.8|8682.9|8684.2|8683.3|8684.6|8683.5|8683.2|8682.2|129
1753227000000|2025-07-22 23:30:00|8684|8683.1|8683.1|8682.2|8684.3|8683.4|8683|8681.5|114
1753227300000|2025-07-22 23:35:00|8683|8682.1|8682.3|8680.8|8683|8682.1|8681.9|8680.6|115
1753227600000|2025-07-22 23:40:00|8682.2|8680.7|8682.3|8681.4|8682.6|8681.5|8681.8|8680.4|79
1753227900000|2025-07-22 23:45:00|8682.6|8681.1|8682.2|8681.3|8682.6|8681.4|8681.9|8680.7|83
1753228200000|2025-07-22 23:50:00|8682.1|8681.2|8682.3|8681.4|8682.8|8681.9|8682|8681.1|101
1753228500000|2025-07-22 23:55:00|8682.4|8681.5|8681.8|8680.9|8682.6|8681.7|8681.8|8680.7|141
1753228800000|2025-07-23 00:00:00|8681.5|8680.6|8682.1|8681.2|8682.5|8681.5|8681.1|8679.8|225
1753229100000|2025-07-23 00:05:00|8682.2|8681.3|8680.9|8680|8682.8|8681.6|8680.9|8679.8|138
1753229400000|2025-07-23 00:10:00|8681|8680.1|8680.5|8679.6|8681.6|8680.5|8679.9|8679|152
1753229700000|2025-07-23 00:15:00|8680.9|8679.4|8681|8680.1|8682.3|8681.2|8679.9|8679|325
1753230000000|2025-07-23 00:20:00|8681.1|8680.2|8681.8|8680.9|8681.9|8681|8681|8679.9|223
1753230300000|2025-07-23 00:25:00|8681.9|8681|8681.9|8681|8682.2|8681.3|8681.4|8680.3|184
1753230600000|2025-07-23 00:30:00|8681.8|8680.9|8681.2|8680.3|8681.8|8680.9|8680.6|8679.5|151
1753230900000|2025-07-23 00:35:00|8681.1|8680.2|8682.2|8680.7|8682.6|8681.3|8680.6|8679.7|121
1753231200000|2025-07-23 00:40:00|8682|8681.1|8682.2|8681.3|8682.8|8681.6|8681.8|8680.6|113
1753231500000|2025-07-23 00:45:00|8682.1|8681.2|8681.9|8681|8682.7|8681.8|8681.5|8680.6|108
1753231800000|2025-07-23 00:50:00|8681.8|8680.9|8684.1|8683.2|8684.8|8683.9|8681.6|8680.7|199
1753232100000|2025-07-23 00:55:00|8684|8683.1|8685|8684.1|8685.4|8684.4|8682.2|8681.3|180
1753232400000|2025-07-23 01:00:00|8685.1|8684.2|8682.3|8681.4|8685.9|8685|8682.3|8681.4|267
1753232700000|2025-07-23 01:05:00|8682.6|8681.7|8680|8679.1|8682.9|8682|8679.9|8679|157
1753233000000|2025-07-23 01:10:00|8679.9|8679|8681|8680.1|8681.3|8680.2|8679.6|8678.7|140
1753233300000|2025-07-23 01:15:00|8680.8|8679.9|8681.7|8680.8|8681.7|8680.8|8680|8679.1|114
1753233600000|2025-07-23 01:20:00|8681.8|8680.9|8681.6|8680.7|8682.3|8681.3|8681.4|8680.2|181
1753233900000|2025-07-23 01:25:00|8681.9|8680.4|8681.5|8680.6|8682.2|8680.9|8681.2|8679.9|142
1753234200000|2025-07-23 01:30:00|8681.7|8680.2|8680.6|8679.7|8681.8|8680.8|8680.5|8679.6|164
1753234500000|2025-07-23 01:35:00|8680.5|8679.6|8680.6|8679.7|8681.4|8680.5|8680|8679.1|147
1753234800000|2025-07-23 01:40:00|8680.7|8679.8|8680.3|8679.4|8680.8|8679.9|8679.9|8679|142
1753235100000|2025-07-23 01:45:00|8680.2|8679.3|8680.2|8679.3|8680.3|8679.4|8678.5|8677.6|194
1753235400000|2025-07-23 01:50:00|8679.9|8679|8679|8678.1|8680.2|8679.3|8679|8678.1|145
1753235700000|2025-07-23 01:55:00|8679.2|8678.3|8679.9|8679|8679.9|8679|8678.4|8677.5|154
1753236000000|2025-07-23 02:00:00|8679.8|8678.9|8678.5|8677.6|8680.7|8679.8|8678.3|8677.4|102
1753236300000|2025-07-23 02:05:00|8678.6|8677.7|8679.9|8679|8680|8679.1|8678|8677.1|93
1753236600000|2025-07-23 02:10:00|8680|8679.1|8680.6|8679.7|8681|8680.1|8679.7|8678.8|71
1753236900000|2025-07-23 02:15:00|8680.7|8679.8|8680.7|8679.8|8681.1|8680.2|8680.3|8679.3|161
1753237200000|2025-07-23 02:20:00|8680.8|8679.9|8681.8|8680.9|8682.3|8681.3|8680.4|8679.5|313
1753237500000|2025-07-23 02:25:00|8682.1|8680.6|8681.1|8680.2|8682.7|8681.8|8681|8680|181
1753237800000|2025-07-23 02:30:00|8681|8680.1|8681.1|8679.6|8681.4|8680.4|8680.2|8679.3|191
1753238100000|2025-07-23 02:35:00|8681.2|8679.7|8681.5|8680|8682|8680.8|8680.8|8679.3|117
1753238400000|2025-07-23 02:40:00|8681.6|8680.1|8681.4|8680.5|8681.9|8680.7|8680.7|8679.4|152
1753238700000|2025-07-23 02:45:00|8681.3|8680.4|8681|8680.1|8681.8|8680.7|8681|8679.9|106
1753239000000|2025-07-23 02:50:00|8681.2|8680.3|8680.4|8679.5|8681.4|8680.3|8679.9|8678.9|116
1753239300000|2025-07-23 02:55:00|8680.3|8679.4|8680.2|8679.3|8680.6|8679.7|8679.9|8678.8|89
1753239600000|2025-07-23 03:00:00|8680.3|8679.4|8680.2|8679.3|8680.8|8679.9|8679.8|8678.9|88
1753239900000|2025-07-23 03:05:00|8680.1|8679.2|8680.2|8679.3|8680.6|8679.7|8679.5|8678.4|70
1753240200000|2025-07-23 03:10:00|8680|8679.1|8680.1|8679.2|8680.5|8679.4|8679.6|8678.7|54
1753240500000|2025-07-23 03:15:00|8680|8679.1|8679.7|8678.8|8680.3|8679.4|8679.7|8678.8|57
1753240800000|2025-07-23 03:20:00|8679.8|8678.9|8679.6|8678.7|8680.6|8679.7|8678.7|8677.8|107
1753241100000|2025-07-23 03:25:00|8679.5|8678.6|8678.8|8677.9|8680|8679.1|8678.4|8677.5|86
1753241400000|2025-07-23 03:30:00|8678.7|8677.8|8678.7|8677.8|8679.1|8678.2|8677.9|8677|119
1753241700000|2025-07-23 03:35:00|8678.6|8677.7|8678.9|8678|8679.2|8678.3|8678.1|8677.2|102
1753242000000|2025-07-23 03:40:00|8678.8|8677.9|8678.9|8678|8679|8678.1|8678.3|8677.3|71
1753242300000|2025-07-23 03:45:00|8679|8678.1|8678.1|8677.2|8679|8678.1|8677.7|8676.8|60
1753242600000|2025-07-23 03:50:00|8678|8677.1|8677.5|8676.6|8678|8677.1|8677.2|8676.3|75
1753242900000|2025-07-23 03:55:00|8677.6|8676.7|8678.4|8677.5|8678.5|8677.6|8677.3|8676.4|163
1753243200000|2025-07-23 04:00:00|8678.5|8677.6|8677.1|8676.2|8678.7|8677.8|8677.1|8676.2|66
1753243500000|2025-07-23 04:05:00|8677|8676.1|8677.7|8676.8|8678.2|8677.3|8676.5|8675.4|75
1753243800000|2025-07-23 04:10:00|8677.8|8676.9|8677.7|8676.8|8677.9|8677|8677.1|8676.2|92
1753244100000|2025-07-23 04:15:00|8677.6|8676.7|8677.3|8676.4|8677.8|8676.9|8677|8676.1|64
1753244400000|2025-07-23 04:20:00|8677.2|8676.3|8676.6|8675.7|8677.4|8676.5|8676.4|8675.5|101
1753244700000|2025-07-23 04:25:00|8676.7|8675.8|8676.6|8675.7|8677|8676.1|8676.4|8675.5|47
1753245000000|2025-07-23 04:30:00|8676.5|8675.6|8675.9|8675|8676.7|8675.8|8675.8|8674.9|78
1753245300000|2025-07-23 04:35:00|8675.6|8674.7|8675.7|8674.8|8675.9|8675|8675.4|8674.5|45
1753245600000|2025-07-23 04:40:00|8675.6|8674.7|8675.4|8674.5|8675.8|8674.9|8675.3|8674.4|68
1753245900000|2025-07-23 04:45:00|8675.5|8674.6|8675.6|8674.7|8676.1|8675.2|8675.4|8674.5|56
1753246200000|2025-07-23 04:50:00|8675.5|8674.6|8675.9|8675|8676|8675.1|8675.5|8674.6|55
1753246500000|2025-07-23 04:55:00|8676|8675.1|8675.3|8674.4|8676|8675.1|8675.1|8674.2|108
1753246800000|2025-07-23 05:00:00|8675.4|8674.5|8675|8674.1|8675.6|8674.7|8674.9|8674|102
1753247100000|2025-07-23 05:05:00|8675.1|8674.2|8675.1|8674.2|8675.4|8674.5|8674.7|8673.8|53
1753247400000|2025-07-23 05:10:00|8675.2|8674.3|8674.6|8673.7|8675.2|8674.3|8674.4|8673.5|62
1753247700000|2025-07-23 05:15:00|8674.5|8673.6|8674.3|8673.4|8674.6|8673.7|8673.8|8672.9|88
1753248000000|2025-07-23 05:20:00|8674.2|8673.3|8674.5|8673.6|8674.7|8673.8|8673.9|8672.9|75
1753248300000|2025-07-23 05:25:00|8674.6|8673.7|8674.6|8673.7|8675.2|8674.2|8674.3|8673.3|54
1753248600000|2025-07-23 05:30:00|8674.5|8673.6|8673.9|8673|8674.6|8673.7|8673.6|8672.7|88
1753248900000|2025-07-23 05:35:00|8674.1|8673.2|8673.4|8672.5|8674.5|8673.4|8672|8671.1|105
1753249200000|2025-07-23 05:40:00|8673.3|8672.4|8673.6|8672.7|8674.4|8673.1|8672.8|8671.9|120
1753249500000|2025-07-23 05:45:00|8673.7|8672.8|8673.6|8672.7|8673.8|8672.8|8672.9|8672|85
1753249800000|2025-07-23 05:50:00|8673.7|8672.8|8674.9|8674|8674.9|8674|8673.1|8672.2|87
1753250100000|2025-07-23 05:55:00|8675|8674.1|8675|8674.1|8675.7|8674.8|8674.4|8673.5|124
1753250400000|2025-07-23 06:00:00|8674.9|8674|8676.4|8675.5|8677|8676.1|8674.2|8673.3|239
1753250700000|2025-07-23 06:05:00|8676.5|8675.6|8676.3|8675.4|8676.7|8675.8|8675.6|8674.7|127
1753251000000|2025-07-23 06:10:00|8676.2|8675.3|8676.9|8676|8676.9|8676|8675.7|8674.8|155
1753251300000|2025-07-23 06:15:00|8676.8|8675.9|8678.4|8677.5|8678.6|8677.7|8676.8|8675.9|131
1753251600000|2025-07-23 06:20:00|8678.5|8677.6|8678.5|8677.6|8680|8679.1|8678|8677.1|112
1753251900000|2025-07-23 06:25:00|8678.4|8677.5|8676.4|8675.5|8678.6|8677.7|8676.4|8675.3|125
1753252200000|2025-07-23 06:30:00|8676.3|8675.4|8676.7|8675.2|8676.8|8675.7|8675.1|8674.2|255
1753252500000|2025-07-23 06:35:00|8676.4|8675.5|8676|8675.1|8676.5|8675.6|8675.2|8674.3|87
1753252800000|2025-07-23 06:40:00|8675.9|8675|8675.2|8674.3|8676.5|8675.6|8674.9|8674|114
1753253100000|2025-07-23 06:45:00|8675|8674.1|8674.7|8673.8|8675.9|8675|8674.4|8673.3|155
1753253400000|2025-07-23 06:50:00|8674.9|8673.4|8675.4|8674.5|8675.5|8674.6|8673.7|8672.7|125
1753253700000|2025-07-23 06:55:00|8675.3|8674.4|8677.3|8676.4|8678|8677.1|8675.2|8674.3|248
1753254000000|2025-07-23 07:00:00|8677.2|8676.3|8675.3|8674.4|8678|8677.1|8675|8674.1|269
1753254300000|2025-07-23 07:05:00|8675.2|8674.3|8676.2|8675.3|8676.3|8675.4|8673.5|8672.6|172
1753254600000|2025-07-23 07:10:00|8676.3|8675.4|8679|8677.5|8679|8677.8|8675.8|8674.9|181
1753254900000|2025-07-23 07:15:00|8679.2|8677.7|8676.1|8675.2|8679.2|8678.1|8675.8|8674.9|193
1753255200000|2025-07-23 07:20:00|8676.2|8675.3|8670.7|8669.8|8676.4|8675.5|8669.8|8668.9|229
1753255500000|2025-07-23 07:25:00|8670.8|8669.9|8670.3|8669.4|8670.8|8669.9|8667.9|8667|205
1753255800000|2025-07-23 07:30:00|8670.4|8669.5|8672.5|8671.6|8672.7|8671.8|8669|8668.1|210
1753256100000|2025-07-23 07:35:00|8672.3|8671.4|8669.4|8668.5|8672.5|8671.6|8669.3|8668.3|206
1753256400000|2025-07-23 07:40:00|8669.3|8668.4|8669.7|8668.8|8670.6|8669.7|8669.3|8668.4|138
1753256700000|2025-07-23 07:45:00|8669.6|8668.7|8668.3|8667.4|8670|8669.1|8668.2|8667.3|134
1753257000000|2025-07-23 07:50:00|8668.4|8667.5|8668.2|8667.3|8668.9|8668|8667.4|8666.5|130
1753257300000|2025-07-23 07:55:00|8668.3|8667.4|8670.3|8669.4|8671|8670.1|8667.8|8666.9|192
1753257600000|2025-07-23 08:00:00|8670.2|8669.3|8669.7|8668.8|8671.6|8670.7|8668.5|8667.6|225
1753257900000|2025-07-23 08:05:00|8669.6|8668.7|8671|8670.1|8671.3|8670.4|8669|8668.1|158
1753258200000|2025-07-23 08:10:00|8671.1|8670.2|8669.9|8669|8672.1|8671.2|8669.7|8668.8|134
1753258500000|2025-07-23 08:15:00|8670|8669.1|8669.4|8668.5|8671.1|8670.2|8669|8668.1|128
1753258800000|2025-07-23 08:20:00|8669.5|8668.6|8666.7|8665.8|8669.5|8668.6|8666.2|8665.3|165
1753259100000|2025-07-23 08:25:00|8666.8|8665.9|8667|8666.1|8667.6|8666.7|8665.9|8665|137
1753259400000|2025-07-23 08:30:00|8667.1|8666.2|8666.5|8665.6|8667.3|8666.4|8665.8|8664.9|150
1753259700000|2025-07-23 08:35:00|8666.6|8665.7|8665.2|8664.3|8666.6|8665.7|8663.9|8663|195
1753260000000|2025-07-23 08:40:00|8665.3|8664.4|8665.9|8665|8666.7|8665.8|8665.1|8664.2|186
1753260300000|2025-07-23 08:45:00|8665.8|8664.9|8665.7|8664.8|8666.6|8665.7|8665.4|8664.5|131
1753260600000|2025-07-23 08:50:00|8665.6|8664.7|8666.7|8665.8|8667.6|8666.7|8665.6|8664.7|109
1753260900000|2025-07-23 08:55:00|8666.8|8665.9|8664.5|8663.6|8667.2|8666.3|8664.2|8663.3|142
1753261200000|2025-07-23 09:00:00|8664.3|8663.4|8664.6|8663.7|8665.2|8664.3|8663.8|8662.9|138
1753261500000|2025-07-23 09:05:00|8664.7|8663.8|8666|8665.1|8666.4|8665.5|8664.7|8663.8|99
1753261800000|2025-07-23 09:10:00|8666.1|8665.2|8665.4|8664.5|8666.2|8665.3|8664.3|8663.4|86
1753262100000|2025-07-23 09:15:00|8665.5|8664.6|8666.2|8665.3|8666.7|8665.8|8664.9|8664|123
1753262400000|2025-07-23 09:20:00|8666.3|8665.4|8666.6|8665.7|8666.6|8665.7|8664.8|8663.9|95
1753262700000|2025-07-23 09:25:00|8666.5|8665.6|8667|8665.5|8667|8666|8665.8|8664.6|125
1753263000000|2025-07-23 09:30:00|8666.6|8665.7|8666.6|8665.7|8667.4|8666.3|8665.8|8664.9|148
1753263300000|2025-07-23 09:35:00|8666.5|8665.6|8666.4|8665.5|8666.7|8665.8|8666|8664.9|62
1753263600000|2025-07-23 09:40:00|8666.6|8665.7|8667.9|8666.4|8668.4|8667.2|8665.9|8665|107
1753263900000|2025-07-23 09:45:00|8668|8666.5|8666.6|8665.1|8668.3|8667.3|8666.6|8665.1|162
1753264200000|2025-07-23 09:50:00|8666.8|8665.3|8664.9|8664|8666.8|8665.5|8664.8|8663.8|146
1753264500000|2025-07-23 09:55:00|8664.6|8663.7|8664.4|8663.5|8665.5|8664.5|8663.2|8662.2|261
1753264800000|2025-07-23 10:00:00|8664.3|8663.4|8664.2|8663.3|8665.4|8664.5|8663|8662.1|128
1753265100000|2025-07-23 10:05:00|8664.3|8663.4|8664.2|8663.3|8665|8664.1|8663.5|8662.6|98
1753265400000|2025-07-23 10:10:00|8664.3|8663.4|8664.6|8663.7|8665.5|8664.6|8664.2|8663.2|133
1753265700000|2025-07-23 10:15:00|8664.5|8663.6|8662.8|8661.9|8664.7|8663.7|8662|8661.1|127
1753266000000|2025-07-23 10:20:00|8662.9|8662|8662.3|8661.4|8663|8662.1|8661.7|8660.8|111
1753266300000|2025-07-23 10:25:00|8662.4|8661.5|8663.9|8663|8664.1|8663.1|8662|8661.1|159
1753266600000|2025-07-23 10:30:00|8664|8663.1|8662.1|8661.2|8665.6|8664.4|8662|8661.1|158
1753266900000|2025-07-23 10:35:00|8662|8661.1|8665.1|8664.2|8665.4|8664.5|8661.7|8660.8|107
1753267200000|2025-07-23 10:40:00|8665.2|8664.3|8665.1|8664.2|8666.2|8665.3|8664.9|8664|93
1753267500000|2025-07-23 10:45:00|8664.6|8663.7|8665.6|8664.7|8665.7|8664.8|8664.4|8663.5|76
1753267800000|2025-07-23 10:50:00|8665.7|8664.8|8662.5|8661.6|8665.8|8664.9|8661.3|8660.4|167
1753268100000|2025-07-23 10:55:00|8662.6|8661.7|8663.9|8663|8663.9|8663|8661.5|8660.6|201
1753268400000|2025-07-23 11:00:00|8664|8663.1|8662.2|8661.3|8664.4|8663.5|8661.7|8660.8|186
1753268700000|2025-07-23 11:05:00|8662.3|8661.4|8662.4|8661.5|8662.9|8662|8661.3|8660.4|154
1753269000000|2025-07-23 11:10:00|8662.5|8661.6|8662|8661.1|8663.5|8662.6|8661.4|8660.5|172
1753269300000|2025-07-23 11:15:00|8662.1|8661.2|8663.1|8662.2|8664.7|8663.8|8662.1|8661.2|135
1753269600000|2025-07-23 11:20:00|8663.2|8662.3|8663.8|8662.9|8664.2|8663.3|8663.2|8662.3|117
1753269900000|2025-07-23 11:25:00|8663.7|8662.8|8664.1|8663.2|8664.6|8663.7|8663|8662.1|145
1753270200000|2025-07-23 11:30:00|8664.2|8663.3|8663.8|8662.9|8664.9|8664|8663.4|8662.5|112
1753270500000|2025-07-23 11:35:00|8663.7|8662.8|8663.4|8661.9|8664.2|8663.3|8662.6|8661.7|129
1753270800000|2025-07-23 11:40:00|8663.3|8661.8|8663|8662.1|8663.6|8662.7|8662.5|8661.3|135
1753271100000|2025-07-23 11:45:00|8662.9|8662|8661.1|8660.2|8663|8662.1|8661.1|8660.2|104
1753271400000|2025-07-23 11:50:00|8661.2|8660.3|8662.7|8661.8|8663.4|8662.5|8660.5|8659.6|120
1753271700000|2025-07-23 11:55:00|8662.8|8661.9|8660.7|8659.8|8663.4|8662.5|8660.3|8659.4|235
1753272000000|2025-07-23 12:00:00|8660.5|8659.6|8662.2|8661.3|8662.6|8661.7|8660.2|8659.3|168
1753272300000|2025-07-23 12:05:00|8662|8661.1|8664.7|8663.8|8665.1|8664.2|8661.9|8661|111
1753272600000|2025-07-23 12:10:00|8664.8|8663.9|8666.5|8665.6|8667|8666.1|8664.8|8663.9|138
1753272900000|2025-07-23 12:15:00|8666.6|8665.7|8668.9|8668|8668.9|8668|8666.1|8665.2|174
1753273200000|2025-07-23 12:20:00|8668.8|8667.9|8664.3|8663.4|8668.9|8668|8664.2|8663.3|145
1753273500000|2025-07-23 12:25:00|8664.4|8663.5|8664.3|8663.4|8664.5|8663.6|8663.2|8662.3|123
1753273800000|2025-07-23 12:30:00|8664.4|8663.5|8663.8|8662.9|8664.5|8663.6|8661.9|8661|180
1753274100000|2025-07-23 12:35:00|8663.9|8663|8661.1|8660.2|8663.9|8663|8661|8660.1|95
1753274400000|2025-07-23 12:40:00|8661|8660.1|8659.9|8659|8661.2|8660.3|8659.9|8659|114
1753274700000|2025-07-23 12:45:00|8660|8659.1|8658.6|8657.7|8660.3|8659.4|8657.5|8656.6|196
1753275000000|2025-07-23 12:50:00|8658.5|8657.6|8660|8659.1|8660.2|8659.3|8657.8|8656.9|145
1753275300000|2025-07-23 12:55:00|8660.1|8659.2|8656.4|8655.5|8660.2|8659.3|8656.1|8655.2|206
1753275600000|2025-07-23 13:00:00|8656.6|8655.7|8657.7|8656.8|8659.4|8658.5|8656.3|8655.4|289
1753275900000|2025-07-23 13:05:00|8657.6|8656.7|8660.4|8659.5|8661.6|8660.3|8656.6|8655.7|270
1753276200000|2025-07-23 13:10:00|8660.3|8659.4|8662.6|8661.7|8662.8|8661.9|8660.3|8659.1|226
1753276500000|2025-07-23 13:15:00|8662.8|8661.9|8664.7|8663.8|8665.4|8664.5|8662.3|8661.4|203
1753276800000|2025-07-23 13:20:00|8664.6|8663.7|8664.6|8663.7|8665.3|8664.4|8664|8663.1|167
1753277100000|2025-07-23 13:25:00|8664.5|8663.6|8664.3|8663.4|8665.7|8664.8|8663.5|8662.6|168
1753277400000|2025-07-23 13:30:00|8664|8663.1|8661.2|8660.3|8664.3|8663.4|8661.2|8660.3|271
1753277700000|2025-07-23 13:35:00|8661.3|8660.4|8659.3|8658.4|8661.3|8660.4|8659.2|8658.3|250
1753278000000|2025-07-23 13:40:00|8659.4|8658.5|8658.5|8657.6|8659.9|8659|8658.4|8657.5|273
1753278300000|2025-07-23 13:45:00|8658.6|8657.7|8659.2|8658.3|8659.3|8658.4|8656.6|8655.7|214
1753278600000|2025-07-23 13:50:00|8659.1|8658.2|8658.8|8657.9|8660.7|8659.8|8658.2|8657.3|271
1753278900000|2025-07-23 13:55:00|8658.7|8657.8|8658.7|8655.8|8659.1|8658.2|8656.5|8655.6|232
1753279200000|2025-07-23 14:00:00|8659.2|8656|8656.9|8656|8659.2|8657.6|8656.8|8655.7|250
1753279500000|2025-07-23 14:05:00|8656.8|8655.9|8656.3|8655.4|8657.7|8656.8|8656|8655.1|227
1753279800000|2025-07-23 14:10:00|8656.2|8655.3|8655.5|8654.6|8657.3|8656.4|8655.4|8654.5|169
1753280100000|2025-07-23 14:15:00|8655.6|8654.7|8659.3|8657.8|8659.5|8658|8655.4|8654.5|187
1753280400000|2025-07-23 14:20:00|8659|8658.1|8658.7|8657.8|8659.7|8658.5|8657.8|8656.9|186
1753280700000|2025-07-23 14:25:00|8658.8|8657.9|8659|8658.1|8660.6|8659.7|8658.3|8657.4|184
1753281000000|2025-07-23 14:30:00|8658.7|8657.8|8657.4|8656.5|8659.2|8658.3|8656.8|8655.9|188
1753281300000|2025-07-23 14:35:00|8657.6|8656.7|8656.8|8655.9|8658.3|8657.4|8656.8|8655.8|215
1753281600000|2025-07-23 14:40:00|8656.7|8655.8|8658.3|8657.4|8659.2|8658.3|8655.3|8654.4|246
1753281900000|2025-07-23 14:45:00|8658.4|8657.5|8658.7|8657.8|8659|8658.1|8657.9|8656.8|182
1753282200000|2025-07-23 14:50:00|8658.8|8657.9|8655.7|8654.8|8659|8658.1|8655.1|8654.2|310
1753282500000|2025-07-23 14:55:00|8655.5|8654.6|8653.5|8652.6|8656.1|8655.2|8652.2|8651.3|408
1753282800000|2025-07-23 15:00:00|8653.4|8652.5|8653.3|8652.4|8654.7|8653.8|8653.2|8652.3|293
1753283100000|2025-07-23 15:05:00|8653.2|8652.3|8654.1|8653.2|8654.5|8653.6|8653.2|8652.3|160
1753283400000|2025-07-23 15:10:00|8654|8653.1|8650.2|8649.3|8654.2|8653.3|8650|8649.1|221
1753283700000|2025-07-23 15:15:00|8650.3|8649.4|8648.1|8647.2|8650.8|8649.9|8648|8647.1|178
1753284000000|2025-07-23 15:20:00|8647.9|8647|8648.3|8647.4|8649|8648.1|8647.2|8646.3|135
1753284300000|2025-07-23 15:25:00|8648.4|8647.5|8649.7|8648.8|8650.5|8649.6|8648.4|8647.5|117
1753284600000|2025-07-23 15:30:00|8649.8|8648.9|8649.3|8648.4|8651.3|8650.4|8648.9|8647.8|256
1753284900000|2025-07-23 15:35:00|8649|8648.1|8649.7|8648.8|8650.4|8649.5|8647.6|8646.7|194
1753285200000|2025-07-23 15:40:00|8649.6|8648.7|8650.3|8649.4|8650.6|8649.7|8648.7|8647.3|193
1753285500000|2025-07-23 15:45:00|8650.1|8649.2|8651.1|8650.2|8651.5|8650.5|8649.5|8648.6|149
1753285800000|2025-07-23 15:50:00|8651.2|8650.3|8652.6|8651.1|8654|8652.5|8649.7|8648.8|225
1753286100000|2025-07-23 15:55:00|8652.7|8651.2|8659.4|8658.5|8661.6|8660.1|8651.2|8650.3|1086
1753286400000|2025-07-23 16:00:00|8659.5|8658.6|8664.9|8664|8665.8|8664.7|8659.4|8658.5|672
1753286700000|2025-07-23 16:05:00|8665.3|8664.4|8665.6|8664.7|8667.1|8666.2|8663.4|8662.5|501
1753287000000|2025-07-23 16:10:00|8665.7|8664.8|8661.2|8660.3|8666|8665.1|8660.7|8659.8|454
1753287300000|2025-07-23 16:15:00|8661.3|8660.4|8664.9|8664|8665.9|8665|8661.2|8660.3|314
1753287600000|2025-07-23 16:20:00|8665|8664.1|8667.2|8666.3|8667.6|8666.7|8664.9|8664|254
1753287900000|2025-07-23 16:25:00|8667.1|8666.2|8667.2|8666.3|8668.3|8667.4|8667|8666|258
1753288200000|2025-07-23 16:30:00|8667.5|8666.6|8666.4|8665.5|8668.2|8667.3|8666.3|8665.4|231
1753288500000|2025-07-23 16:35:00|8666.3|8665.4|8665.8|8664.9|8667|8666.1|8664.9|8663.8|223
1753288800000|2025-07-23 16:40:00|8665.7|8664.8|8665.3|8664.4|8667.4|8666.5|8664.6|8663.7|192
1753289100000|2025-07-23 16:45:00|8665.4|8664.5|8666|8665.1|8666.2|8665.3|8664.4|8663.5|133
1753289400000|2025-07-23 16:50:00|8665.9|8665|8665.6|8664.7|8666|8665.1|8663.9|8663|137
1753289700000|2025-07-23 16:55:00|8665.7|8664.8|8665.5|8664.6|8666.6|8665.7|8664.9|8664|135
1753290000000|2025-07-23 17:00:00|8665.6|8664.7|8667.1|8666.2|8667.7|8666.8|8663.6|8662.6|339
1753290300000|2025-07-23 17:05:00|8667|8666.1|8666.7|8665.8|8667.7|8666.8|8666.1|8665.2|190
1753290600000|2025-07-23 17:10:00|8666.8|8665.9|8667.6|8666.7|8668.1|8667.2|8666|8665.1|195
1753290900000|2025-07-23 17:15:00|8667.5|8666.6|8669|8668.1|8669.7|8668.8|8667.5|8666.6|194
1753291200000|2025-07-23 17:20:00|8668.9|8668|8670|8669.1|8670|8669.1|8668.7|8667.8|130
1753291500000|2025-07-23 17:25:00|8670.2|8669.3|8668.2|8667.3|8670.2|8669.3|8668.1|8667.2|125
1753291800000|2025-07-23 17:30:00|8668.1|8667.2|8667|8666.1|8668.6|8667.7|8666.1|8665.2|127
1753292100000|2025-07-23 17:35:00|8667.1|8666.2|8666.9|8666|8667.7|8666.8|8666.5|8665.6|120
1753292400000|2025-07-23 17:40:00|8666.8|8665.9|8666.5|8665.6|8667.8|8666.9|8666.5|8665.6|136
1753292700000|2025-07-23 17:45:00|8666.6|8665.7|8667.7|8666.8|8668|8666.8|8665.5|8664.6|133
1753293000000|2025-07-23 17:50:00|8667.4|8666.5|8667.3|8666.4|8667.6|8666.7|8663.1|8662.2|479
1753293300000|2025-07-23 17:55:00|8667.2|8666.3|8667.8|8666.9|8669.5|8668.6|8667.2|8666.3|241
1753293600000|2025-07-23 18:00:00|8667.5|8666.6|8668.3|8667.4|8668.7|8667.8|8666.7|8665.8|229
1753293900000|2025-07-23 18:05:00|8668.2|8667.3|8667.7|8666.8|8668.4|8667.5|8667.1|8666.2|76
1753294200000|2025-07-23 18:10:00|8667.4|8666.5|8667.2|8666.3|8667.8|8666.9|8666.8|8665.9|71
1753294500000|2025-07-23 18:15:00|8667.3|8666.4|8667.3|8666.4|8667.9|8667|8667|8666.1|85
1753294800000|2025-07-23 18:20:00|8667.4|8666.5|8669.5|8668.6|8669.8|8668.9|8667.3|8666.4|132
1753295100000|2025-07-23 18:25:00|8669.4|8668.5|8671.1|8670.2|8671.1|8670.2|8668.7|8667.7|160
1753295400000|2025-07-23 18:30:00|8671|8670.1|8669.6|8668.7|8671.1|8670.2|8668.9|8668|114
1753295700000|2025-07-23 18:35:00|8669.5|8668.6|8669.8|8668.9|8670.8|8669.9|8669.5|8668.3|124
1753296000000|2025-07-23 18:40:00|8669.9|8669|8670|8668.5|8670.3|8669.1|8669.4|8668.1|113
1753296300000|2025-07-23 18:45:00|8669.7|8668.8|8670.2|8668.7|8670.7|8669.5|8669.2|8668.2|87
1753296600000|2025-07-23 18:50:00|8670.1|8668.6|8670.6|8669.7|8671.3|8670.4|8669.7|8668.6|157
1753296900000|2025-07-23 18:55:00|8670.7|8669.8|8669.6|8668.7|8671.6|8670.7|8669.3|8668.4|161
1753297200000|2025-07-23 19:00:00|8669.5|8668.6|8669.4|8668.5|8670|8669.1|8668.9|8668|130
1753297500000|2025-07-23 19:05:00|8669.3|8668.4|8668.8|8667.9|8669.9|8669|8667.9|8667|124
1753297800000|2025-07-23 19:10:00|8669.2|8668.3|8669.6|8668.7|8670|8669.1|8669.1|8668.2|80
1753298100000|2025-07-23 19:15:00|8669.7|8668.8|8669.5|8668.6|8669.9|8669|8669.4|8668.5|85
1753298400000|2025-07-23 19:20:00|8669.4|8668.5|8669.3|8668.4|8669.6|8668.7|8668.9|8668|67
1753298700000|2025-07-23 19:25:00|8669.5|8668.6|8669|8668.1|8669.7|8668.8|8668.5|8667.5|101
1753299000000|2025-07-23 19:30:00|8669.2|8668.3|8669|8668.1|8669.4|8668.5|8668.8|8667.9|62
1753299300000|2025-07-23 19:35:00|8669.1|8668.2|8669.5|8668.6|8669.9|8668.7|8669|8668.1|67
1753299600000|2025-07-23 19:40:00|8669.4|8668.5|8669.3|8668.4|8670|8669|8669.3|8668.2|94
1753299900000|2025-07-23 19:45:00|8669.2|8668.3|8670.2|8669.3|8670.5|8669.5|8669.1|8668.1|80
1753300200000|2025-07-23 19:50:00|8670.3|8669.4|8670|8669.1|8670.6|8669.6|8669.6|8668.7|73
1753300500000|2025-07-23 19:55:00|8670.1|8669.2|8668.8|8667.9|8670.2|8669.3|8668.3|8667.4|140
1753300800000|2025-07-23 20:00:00|8669|8668.1|8668.9|8668|8669.6|8668.7|8668.2|8667.3|121
1753301100000|2025-07-23 20:05:00|8669|8668.1|8669|8668.1|8669.7|8668.8|8668.7|8667.8|91
1753301400000|2025-07-23 20:10:00|8668.9|8668|8668.9|8668|8669.3|8668.4|8668.4|8667.5|52
1753301700000|2025-07-23 20:15:00|8669|8668.1|8670|8669.1|8670.2|8669.1|8668.8|8667.9|58
1753302000000|2025-07-23 20:20:00|8670.1|8669.2|8670.1|8668.6|8670.6|8669.3|8669.7|8668.5|43
1753302300000|2025-07-23 20:25:00|8670|8668.5|8669.3|8667.8|8670.1|8669|8669.2|8667.7|69
1753302600000|2025-07-23 20:30:00|8669.2|8667.7|8669.4|8667.9|8669.7|8668.4|8669|8667.6|122
1753302900000|2025-07-23 20:35:00|8669.5|8668|8668.7|8667.2|8669.6|8668.3|8668.5|8667.2|71
1753303200000|2025-07-23 20:40:00|8669|8667.5|8668.6|8667.1|8669|8667.5|8668.2|8666.9|49
1753303500000|2025-07-23 20:45:00|8668.5|8667|8668.3|8666.8|8668.6|8667.1|8667.3|8666.1|139
1753303800000|2025-07-23 20:50:00|8668.4|8666.9|8667.7|8666.2|8669.3|8667.8|8665.9|8664.4|213
1753304100000|2025-07-23 20:55:00|8668.3|8665.9|8673.7|8661.8|8675.4|8666.7|8668.3|8661.3|481
1753304400000|2025-07-23 21:00:00|8673.8|8661.9|8674.3|8662.4|8674.3|8662.4|8673.8|8661.9|2
1753305000000|2025-07-23 21:10:00|8677.7|8665.8|8677.7|8666.3|8677.7|8666.7|8677.3|8665.8|55
1753305300000|2025-07-23 21:15:00|8677.8|8666.1|8677.9|8666.3|8677.9|8666.4|8677.6|8666|30
1753305600000|2025-07-23 21:20:00|8677.8|8666.2|8675.9|8666.2|8678.4|8666.5|8675.9|8666.2|8
1753305900000|2025-07-23 21:25:00|8675.8|8666.3|8679.4|8668.8|8680.7|8668.9|8675.8|8666.3|50
1753306200000|2025-07-23 21:30:00|8679.3|8668.9|8678.6|8668.4|8680.1|8669|8675|8668.2|40
1753306500000|2025-07-23 21:35:00|8678.4|8668.3|8676.3|8668.4|8678.4|8668.4|8675.5|8667.3|29
1753306800000|2025-07-23 21:40:00|8672.7|8668.1|8672.4|8668.2|8672.9|8668.3|8672.2|8668|40
1753307100000|2025-07-23 21:45:00|8672.3|8668.1|8676.6|8667|8676.9|8668.2|8671.8|8667|53
1753307400000|2025-07-23 21:50:00|8676.5|8666.9|8673.6|8665|8676.6|8667.3|8672.1|8664.8|65
1753307700000|2025-07-23 21:55:00|8673.3|8664.9|8673.2|8664.6|8674.6|8664.9|8672.7|8664.3|48
1753308000000|2025-07-23 22:00:00|8673.8|8664.8|8670.5|8667.4|8674.2|8668|8669.5|8664.1|510
1753308300000|2025-07-23 22:05:00|8670|8667.8|8669.2|8667.7|8670.8|8668.8|8669|8667.5|47
1753308600000|2025-07-23 22:10:00|8669.3|8667.8|8668.4|8666.9|8669.3|8667.8|8668.4|8666.9|46
1753308900000|2025-07-23 22:15:00|8668.7|8667.2|8668.3|8666.8|8668.9|8667.4|8667.9|8666.4|44
1753309200000|2025-07-23 22:20:00|8668.5|8667|8668.2|8666.7|8668.6|8667.1|8667.5|8666.3|50
1753309500000|2025-07-23 22:25:00|8667.7|8666.8|8667.9|8666.4|8668|8666.8|8667.5|8666|67
1753309800000|2025-07-23 22:30:00|8667.5|8666.6|8667.8|8666.3|8668|8666.8|8667.3|8665.8|36
1753310100000|2025-07-23 22:35:00|8667.7|8666.2|8667.4|8665.9|8668|8666.5|8667.3|8665.8|16
1753310400000|2025-07-23 22:40:00|8667.5|8666|8668.6|8667.1|8668.6|8667.1|8667.4|8665.9|30
1753310700000|2025-07-23 22:45:00|8668.5|8667|8668.6|8667.1|8668.7|8667.2|8668.3|8666.8|32
1753311000000|2025-07-23 22:50:00|8668.5|8667|8668|8666.5|8668.6|8667.1|8667.8|8666.3|46
1753311300000|2025-07-23 22:55:00|8667.8|8666.3|8668.7|8667.2|8668.7|8667.5|8667.5|8666|37
1753311600000|2025-07-23 23:00:00|8668.5|8667|8668|8666.5|8668.9|8667.5|8668|8666.5|70
1753311900000|2025-07-23 23:05:00|8668.1|8666.6|8668.1|8667.2|8668.4|8667.5|8667.6|8666.5|34
1753312200000|2025-07-23 23:10:00|8668.3|8667.4|8668.1|8667.2|8668.4|8667.5|8667.8|8666.9|34
1753312500000|2025-07-23 23:15:00|8668.2|8667.3|8668.5|8667.6|8669.1|8668.2|8668.1|8667.2|33
1753312800000|2025-07-23 23:20:00|8668.6|8667.7|8670.1|8668.6|8670.3|8669.1|8668.4|8667.1|96
1753313100000|2025-07-23 23:25:00|8669.9|8669|8670.1|8668.6|8670.3|8669.1|8669.7|8668.3|50
1753313400000|2025-07-23 23:30:00|8670|8669.1|8670.7|8669.8|8671.4|8670.5|8670|8668.5|69
1753313700000|2025-07-23 23:35:00|8670.8|8669.9|8670.7|8669.2|8671.1|8670|8670.2|8669|41
1753314000000|2025-07-23 23:40:00|8670.6|8669.1|8671.2|8669.7|8671.2|8670|8670.3|8669|32
1753314300000|2025-07-23 23:45:00|8671.3|8669.8|8671.8|8670.9|8672|8670.9|8671|8669.7|62
1753314600000|2025-07-23 23:50:00|8671.7|8670.8|8671.2|8670.3|8672|8671.1|8670.9|8669.8|103
1753314900000|2025-07-23 23:55:00|8671|8670.1|8671.2|8669.7|8671.5|8670.4|8670.5|8669.3|88
1753315200000|2025-07-24 00:00:00|8670.7|8669.8|8670.3|8669.4|8671.7|8670.6|8670.2|8669.2|198
1753315500000|2025-07-24 00:05:00|8670|8669.1|8669.8|8668.9|8670.5|8669.5|8669.5|8668.6|139
1753315800000|2025-07-24 00:10:00|8669.7|8668.8|8670.4|8669.5|8671|8670.1|8669.5|8668.6|137
1753316100000|2025-07-24 00:15:00|8670.5|8669.6|8670.4|8669.5|8670.8|8669.9|8669.8|8668.9|121
1753316400000|2025-07-24 00:20:00|8670.3|8669.4|8670|8669.1|8670.3|8669.4|8669.3|8668.4|104
1753316700000|2025-07-24 00:25:00|8669.9|8669|8669.3|8668.4|8670.1|8669.2|8669.1|8668.2|168
1753317000000|2025-07-24 00:30:00|8669.2|8668.3|8667.9|8667|8669.4|8668.5|8667.8|8666.6|202
1753317300000|2025-07-24 00:35:00|8668|8667.1|8667.3|8665.8|8668.4|8667.5|8667|8665.8|133
1753317600000|2025-07-24 00:40:00|8667|8666.1|8667.7|8666.8|8668|8667.1|8666.8|8665.4|140
1753317900000|2025-07-24 00:45:00|8667.8|8666.9|8667.3|8666.4|8668|8667.1|8667.1|8666.2|89
1753318200000|2025-07-24 00:50:00|8667.4|8666.5|8669|8668.1|8669.5|8668.5|8667.1|8665.9|172
1753318500000|2025-07-24 00:55:00|8668.9|8668|8669.5|8668.6|8670.1|8669.2|8668.4|8667.5|193
1753318800000|2025-07-24 01:00:00|8669.4|8668.5|8669.2|8668.3|8670.2|8669.3|8668.6|8667.7|225
1753319100000|2025-07-24 01:05:00|8669.1|8668.2|8668.8|8667.9|8669.4|8668.2|8668.2|8667.2|215
1753319400000|2025-07-24 01:10:00|8668.9|8668|8667.5|8666|8669.2|8668.3|8667.5|8666|158
1753319700000|2025-07-24 01:15:00|8667.6|8666.1|8667.6|8666.7|8668|8667.1|8667.1|8666|144
1753320000000|2025-07-24 01:20:00|8667.7|8666.8|8668.2|8667.3|8668.2|8667.3|8667.4|8666.5|132
1753320300000|2025-07-24 01:25:00|8668.3|8667.4|8668.2|8667.3|8668.4|8667.5|8667.8|8666.9|129
1753320600000|2025-07-24 01:30:00|8668.3|8667.4|8668.1|8667.2|8668.5|8667.6|8667.4|8666.5|137
1753320900000|2025-07-24 01:35:00|8668|8667.1|8668.6|8667.7|8668.6|8667.7|8667.8|8666.9|149
1753321200000|2025-07-24 01:40:00|8668.5|8667.6|8668.9|8668|8669.8|8668.9|8668.5|8667.6|132
1753321500000|2025-07-24 01:45:00|8669|8668.1|8669.9|8669|8670.1|8669.2|8668.8|8667.9|73
1753321800000|2025-07-24 01:50:00|8670|8669.1|8668.9|8668|8670.5|8669.6|8668.9|8668|159
1753322100000|2025-07-24 01:55:00|8669|8668.1|8669.8|8668.9|8669.8|8668.9|8668.8|8667.9|134
1753322400000|2025-07-24 02:00:00|8669.9|8669|8669.5|8668.6|8670.2|8669.3|8669.2|8668.3|120
1753322700000|2025-07-24 02:05:00|8669.4|8668.5|8670.2|8669.3|8670.6|8669.7|8669.4|8668.5|73
1753323000000|2025-07-24 02:10:00|8670.1|8669.2|8669.9|8669|8670.3|8669.3|8669.3|8668.2|132
1753323300000|2025-07-24 02:15:00|8669.8|8668.9|8671.5|8670.6|8671.6|8670.7|8669.7|8668.8|163
1753323600000|2025-07-24 02:20:00|8671.6|8670.7|8672.2|8671.3|8672.2|8671.3|8671.2|8670.3|64
1753323900000|2025-07-24 02:25:00|8672.3|8671.4|8671.4|8670.5|8672.5|8671.6|8671.1|8670.2|64
1753324200000|2025-07-24 02:30:00|8671.5|8670.6|8669.8|8668.9|8671.5|8670.6|8669.7|8668.6|93
1753324500000|2025-07-24 02:35:00|8669.7|8668.8|8671.2|8670.3|8671.3|8670.4|8669.7|8668.8|56
1753324800000|2025-07-24 02:40:00|8671.1|8670.2|8672.3|8671.4|8672.3|8671.4|8671.1|8670.2|106
1753325100000|2025-07-24 02:45:00|8672.2|8671.3|8672.1|8671.2|8672.5|8671.6|8671.9|8671|69
1753325400000|2025-07-24 02:50:00|8672.2|8671.3|8672.2|8671.3|8672.5|8671.6|8672.1|8671.2|67
1753325700000|2025-07-24 02:55:00|8672.3|8671.4|8672.2|8671.3|8672.7|8671.8|8672|8671.1|48
1753326000000|2025-07-24 03:00:00|8672.1|8671.2|8672.6|8671.7|8672.7|8671.8|8671.8|8670.9|98
1753326300000|2025-07-24 03:05:00|8672.7|8671.8|8672.7|8671.8|8673.2|8672.3|8672.4|8671.5|115
1753326600000|2025-07-24 03:10:00|8672.8|8671.9|8672.3|8671.4|8673.5|8672.2|8672.1|8671.2|91
1753326900000|2025-07-24 03:15:00|8672.4|8671.5|8672.6|8671.7|8673|8672.1|8671.9|8671|95
1753327200000|2025-07-24 03:20:00|8672.5|8671.6|8672.9|8672|8673.1|8672.2|8672.5|8671.6|64
1753327500000|2025-07-24 03:25:00|8673|8672.1|8672.6|8671.7|8673.1|8672.2|8672.3|8671.4|85
1753327800000|2025-07-24 03:30:00|8672.5|8671.6|8672.1|8671.2|8672.6|8671.7|8672|8671.1|84
1753328100000|2025-07-24 03:35:00|8672.2|8671.3|8672.3|8671.4|8672.8|8671.8|8672.1|8671.2|47
1753328400000|2025-07-24 03:40:00|8672.2|8671.3|8672.1|8671.2|8672.5|8671.6|8672|8671.1|55
1753328700000|2025-07-24 03:45:00|8672|8671.1|8672.1|8671.2|8672.3|8671.4|8671.8|8670.9|88
1753329000000|2025-07-24 03:50:00|8672.2|8671.3|8672.1|8671.2|8672.5|8671.6|8671.9|8671|84
1753329300000|2025-07-24 03:55:00|8672.2|8671.3|8672.4|8671.5|8672.8|8671.9|8672|8671.1|111
1753329600000|2025-07-24 04:00:00|8672.2|8671.3|8672.6|8671.7|8673.3|8672.4|8672.1|8671.2|137
1753329900000|2025-07-24 04:05:00|8672.7|8671.8|8673|8672.1|8673.2|8672.1|8672.4|8671.5|78
1753330200000|2025-07-24 04:10:00|8672.9|8672|8672.9|8672|8673.2|8672.3|8672.6|8671.7|52
1753330500000|2025-07-24 04:15:00|8673|8672.1|8672.5|8671.6|8673.2|8672.3|8672.2|8671.3|56
1753330800000|2025-07-24 04:20:00|8672.3|8671.4|8672.4|8671.5|8672.7|8671.7|8672.1|8671.2|59
1753331100000|2025-07-24 04:25:00|8672.7|8671.2|8672.1|8671.2|8672.7|8671.7|8672.1|8671.2|66
1753331400000|2025-07-24 04:30:00|8672.2|8671.3|8672.3|8671.4|8672.8|8671.6|8672|8671|82
1753331700000|2025-07-24 04:35:00|8672.2|8671.3|8672.1|8671.2|8672.6|8671.7|8672|8671.1|52
1753332000000|2025-07-24 04:40:00|8672.2|8671.3|8672.2|8671.3|8672.5|8671.5|8671.9|8671|30
1753332300000|2025-07-24 04:45:00|8672.3|8671.4|8671.8|8670.9|8672.4|8671.4|8671.5|8670.5|82
1753332600000|2025-07-24 04:50:00|8672.1|8670.6|8671.8|8670.9|8672.5|8671.4|8671.6|8670.6|74
1753332900000|2025-07-24 04:55:00|8671.7|8670.8|8671|8670.1|8671.8|8670.9|8671|8670.1|72
1753333200000|2025-07-24 05:00:00|8671.3|8669.8|8671.2|8670.3|8671.5|8670.3|8670.6|8669.5|77
1753333500000|2025-07-24 05:05:00|8671.1|8670.2|8671.9|8671|8671.9|8671|8670.9|8669.8|59
1753333800000|2025-07-24 05:10:00|8671.8|8670.9|8672.3|8671.4|8672.6|8671.7|8671.8|8670.9|97
1753334100000|2025-07-24 05:15:00|8672.4|8671.5|8671.9|8671|8672.9|8671.7|8671.7|8670.7|84
1753334400000|2025-07-24 05:20:00|8672.3|8670.8|8672.3|8671.4|8672.4|8671.5|8671.7|8670.7|70
1753334700000|2025-07-24 05:25:00|8672.2|8671.3|8672.2|8671.3|8672.9|8671.7|8672.2|8671.1|157
1753335000000|2025-07-24 05:30:00|8672.4|8671.5|8672.8|8671.9|8672.9|8672|8672|8671.1|94
1753335300000|2025-07-24 05:35:00|8672.9|8672|8672.2|8671.3|8673|8672.1|8671.9|8671|115
1753335600000|2025-07-24 05:40:00|8672.1|8671.2|8671.6|8670.7|8672.8|8671.6|8671.6|8670.7|120
1753335900000|2025-07-24 05:45:00|8671.8|8670.9|8671.4|8670.5|8671.9|8671|8671|8670.1|104
1753336200000|2025-07-24 05:50:00|8671.3|8670.4|8671.4|8670.5|8671.7|8670.8|8670.9|8670|104
1753336500000|2025-07-24 05:55:00|8671.5|8670.6|8669.5|8668.6|8671.8|8670.8|8669.4|8668.5|82
1753336800000|2025-07-24 06:00:00|8669.7|8668.8|8672|8671.1|8672.1|8671.2|8669.7|8668.8|112
1753337100000|2025-07-24 06:05:00|8672.1|8671.2|8673|8672.1|8673.8|8672.9|8672.1|8671.2|176
1753337400000|2025-07-24 06:10:00|8672.9|8672|8672.5|8671.6|8672.9|8672|8672|8671.1|96
1753337700000|2025-07-24 06:15:00|8672.4|8671.5|8671.3|8670.4|8672.6|8671.7|8671.3|8670.4|142
1753338000000|2025-07-24 06:20:00|8671.4|8670.5|8672.4|8671.5|8673.8|8672.9|8671.2|8670.3|150
1753338300000|2025-07-24 06:25:00|8672.3|8671.4|8672.8|8671.9|8673.2|8672.3|8672|8671.1|124
1753338600000|2025-07-24 06:30:00|8672.9|8672|8672.4|8671.5|8673.9|8673|8672.2|8671.3|158
1753338900000|2025-07-24 06:35:00|8672.6|8671.7|8672.1|8670.6|8673|8672.1|8671.2|8670.3|122
1753339200000|2025-07-24 06:40:00|8672.2|8670.7|8670.6|8669.7|8672.7|8671.8|8670.6|8669.6|167
1753339500000|2025-07-24 06:45:00|8670.7|8669.2|8671.5|8670.6|8671.6|8670.7|8670|8668.8|127
1753339800000|2025-07-24 06:50:00|8671.6|8670.7|8670.7|8669.8|8671.8|8670.7|8670.2|8669.3|128
1753340100000|2025-07-24 06:55:00|8670.8|8669.9|8669.1|8668.2|8671|8670.1|8669.1|8668.2|216
1753340400000|2025-07-24 07:00:00|8669|8668.1|8671.4|8670.5|8671.8|8670.9|8668.4|8667.5|238
1753340700000|2025-07-24 07:05:00|8671.3|8670.4|8672.6|8671.7|8673.8|8672.9|8671.3|8670.4|188
1753341000000|2025-07-24 07:10:00|8672.7|8671.8|8675|8672.4|8675.1|8673.9|8672.3|8671.4|218
1753341300000|2025-07-24 07:15:00|8674.8|8672.3|8673.8|8672.9|8676.1|8673.6|8672.9|8671.3|226
1753341600000|2025-07-24 07:20:00|8673.9|8673|8673.9|8673|8674.7|8673.8|8672.8|8671.9|184
1753341900000|2025-07-24 07:25:00|8674.1|8673.2|8676.7|8674|8676.8|8675.6|8674|8673.1|173
1753342200000|2025-07-24 07:30:00|8676.9|8673.9|8675.7|8674.8|8676.9|8675.6|8674.5|8672.2|216
1753342500000|2025-07-24 07:35:00|8675.8|8674.9|8674.1|8673.2|8676.4|8675.5|8674.1|8673.2|165
1753342800000|2025-07-24 07:40:00|8674.2|8673.3|8674.1|8673.2|8674.8|8673.9|8673.7|8672.8|134
1753343100000|2025-07-24 07:45:00|8674.2|8673.3|8675.1|8674.2|8675.8|8674.9|8673.8|8672.9|112
1753343400000|2025-07-24 07:50:00|8675.2|8674.3|8672.9|8672|8675.8|8674.9|8672.7|8671.8|149
1753343700000|2025-07-24 07:55:00|8672.7|8671.8|8675|8672.1|8675|8673.4|8672.4|8671.5|188
1753344000000|2025-07-24 08:00:00|8675.4|8672.4|8674.7|8673.8|8675.7|8674.2|8673.4|8672.2|167
1753344300000|2025-07-24 08:05:00|8674.6|8673.7|8674.9|8674|8676.2|8675.3|8674.6|8673.7|130
1753344600000|2025-07-24 08:10:00|8674.6|8673.7|8674.4|8673.5|8675|8674.1|8674.1|8673.2|112
1753344900000|2025-07-24 08:15:00|8674.3|8673.4|8675.2|8674.3|8675.4|8674.5|8673.8|8672.9|117
1753345200000|2025-07-24 08:20:00|8675.1|8674.2|8675|8674.1|8675.4|8674.5|8674.3|8673.4|112
1753345500000|2025-07-24 08:25:00|8675.1|8674.2|8676.2|8673.6|8676.2|8674.5|8674.7|8673.2|136
1753345800000|2025-07-24 08:30:00|8677.1|8674|8680.5|8679.6|8683.4|8682.5|8677.1|8674|310
1753346100000|2025-07-24 08:35:00|8680.6|8679.7|8682.6|8681.7|8683.1|8682.2|8680.2|8679.3|182
1753346400000|2025-07-24 08:40:00|8682.4|8681.5|8682.9|8682|8683.2|8682.3|8681.3|8680.4|140
1753346700000|2025-07-24 08:45:00|8682.8|8681.9|8681.7|8680.8|8682.9|8682|8680.8|8679.9|122
1753347000000|2025-07-24 08:50:00|8681.6|8680.7|8682.5|8681.6|8684.5|8683.6|8681.2|8680.3|161
1753347300000|2025-07-24 08:55:00|8682.4|8681.5|8681.9|8681|8682.9|8682|8680|8679.1|254
1753347600000|2025-07-24 09:00:00|8681.8|8680.9|8680.8|8679.9|8682|8681.1|8680.4|8679.5|169
1753347900000|2025-07-24 09:05:00|8680.7|8679.8|8679.7|8678.8|8681.8|8680.9|8679.3|8678.4|108
1753348200000|2025-07-24 09:10:00|8679.6|8678.7|8678.6|8677.7|8679.8|8678.9|8678.4|8677.5|117
1753348500000|2025-07-24 09:15:00|8678.7|8677.8|8678|8677.1|8679.2|8678.3|8677.7|8676.8|93
1753348800000|2025-07-24 09:20:00|8677.9|8677|8678.3|8677.4|8678.6|8677.7|8677.4|8676.5|131
1753349100000|2025-07-24 09:25:00|8678.4|8677.5|8677.9|8677|8679.3|8678.4|8677.6|8676.7|126
1753349400000|2025-07-24 09:30:00|8678|8677.1|8677.1|8676.2|8678.3|8677.4|8676.4|8675.5|137
1753349700000|2025-07-24 09:35:00|8677.2|8676.3|8676.4|8675.5|8677.4|8676.3|8676|8675|96
1753350000000|2025-07-24 09:40:00|8676.6|8675.7|8676.7|8675.8|8677.2|8676.3|8675.9|8675|112
1753350300000|2025-07-24 09:45:00|8676.6|8675.7|8677.4|8676.5|8678.6|8677.6|8676.5|8675.6|141
1753350600000|2025-07-24 09:50:00|8677.3|8676.4|8676.7|8675.2|8677.5|8676.6|8675.1|8674.2|155
1753350900000|2025-07-24 09:55:00|8676.3|8675.4|8675.2|8674.3|8676.5|8675.6|8674.7|8673.8|176
1753351200000|2025-07-24 10:00:00|8675.3|8674.4|8675.1|8674.2|8675.8|8674.9|8674.6|8673.7|147
1753351500000|2025-07-24 10:05:00|8675.2|8674.3|8675.1|8674.2|8675.6|8674.7|8674.2|8673.3|75
1753351800000|2025-07-24 10:10:00|8675.2|8674.3|8676|8675.1|8676.8|8675.9|8675.2|8674.3|72
1753352100000|2025-07-24 10:15:00|8675.9|8675|8676.2|8675.3|8676.8|8675.9|8675.9|8675|96
1753352400000|2025-07-24 10:20:00|8676.3|8675.4|8677.1|8676.2|8677.2|8676.3|8676.2|8675.3|71
1753352700000|2025-07-24 10:25:00|8677.2|8676.3|8677|8676.1|8677.4|8676.5|8676.7|8675.8|100
1753353000000|2025-07-24 10:30:00|8677.1|8676.2|8677|8676.1|8677.4|8676.5|8676.5|8675.6|92
1753353300000|2025-07-24 10:35:00|8676.8|8675.9|8675.7|8674.8|8677.9|8677|8675.6|8674.7|137
1753353600000|2025-07-24 10:40:00|8675.8|8674.9|8676.9|8676|8677.5|8676.6|8675.5|8674.6|85
1753353900000|2025-07-24 10:45:00|8676.8|8675.9|8677.4|8676.5|8678|8677.1|8676.7|8675.8|71
1753354200000|2025-07-24 10:50:00|8677.5|8676.6|8678|8677.1|8678.4|8677.5|8677.2|8676.3|103
1753354500000|2025-07-24 10:55:00|8677.9|8677|8678.4|8677.5|8678.7|8677.8|8677.4|8676.5|106
1753354800000|2025-07-24 11:00:00|8678.5|8677.6|8678.4|8677.5|8679.2|8678.3|8678.1|8677.2|133
1753355100000|2025-07-24 11:05:00|8678.5|8677.6|8678.2|8677.3|8678.9|8678|8677.5|8676.6|93
1753355400000|2025-07-24 11:10:00|8678.3|8677.4|8679.2|8678.3|8679.3|8678.4|8678.1|8677.2|76
1753355700000|2025-07-24 11:15:00|8679|8678.1|8677.4|8676.5|8679.3|8678.4|8677.3|8676.4|91
1753356000000|2025-07-24 11:20:00|8677.5|8676.6|8677.9|8677|8678.3|8677.4|8677.2|8676.3|87
1753356300000|2025-07-24 11:25:00|8677.8|8676.9|8676.3|8675.4|8677.9|8677|8676.3|8675.4|89
1753356600000|2025-07-24 11:30:00|8676.2|8675.3|8675.5|8674|8676.3|8675.3|8674.5|8673.6|105
1753356900000|2025-07-24 11:35:00|8675.3|8674.4|8673.6|8672.1|8677.5|8676.6|8673.6|8672.1|124
1753357200000|2025-07-24 11:40:00|8673.5|8672|8673.2|8672.3|8674.1|8673.2|8672.1|8671.2|142
1753357500000|2025-07-24 11:45:00|8673.1|8672.2|8677.4|8676.5|8678.1|8677.2|8673.1|8672.2|149
1753357800000|2025-07-24 11:50:00|8676.8|8675.9|8676.4|8675.5|8679|8678.1|8676.3|8675.4|136
1753358100000|2025-07-24 11:55:00|8676.3|8675.4|8675.4|8674.5|8676.9|8675.9|8675.2|8674|260
1753358400000|2025-07-24 12:00:00|8675.7|8674.2|8677.4|8676.5|8678.4|8677.5|8675.2|8673.9|220
1753358700000|2025-07-24 12:05:00|8677.3|8676.4|8675.6|8674.7|8677.8|8676.9|8675.5|8674.6|160
1753359000000|2025-07-24 12:10:00|8675.9|8675|8674.7|8670.7|8675.9|8675|8672.8|8670.7|190
1753359300000|2025-07-24 12:15:00|8674.6|8670.6|8674.9|8674|8675.8|8674.8|8673.3|8669.4|207
1753359600000|2025-07-24 12:20:00|8674.8|8673.9|8674.7|8673.8|8675.4|8674.5|8673.9|8673|164
1753359900000|2025-07-24 12:25:00|8675|8674.1|8677.6|8671.5|8678|8674.4|8673.7|8671.4|208
1753360200000|2025-07-24 12:30:00|8677.5|8671.8|8674.1|8673.2|8678.1|8673.5|8672.4|8670|417
1753360500000|2025-07-24 12:35:00|8674.2|8673.3|8671.9|8671|8674.2|8673.3|8671.3|8670.4|240
1753360800000|2025-07-24 12:40:00|8671.8|8670.9|8671.1|8670.2|8672.5|8671.6|8670.4|8669.5|299
1753361100000|2025-07-24 12:45:00|8670.9|8670|8671.5|8670.6|8672.2|8671.3|8670.5|8669.6|207
1753361400000|2025-07-24 12:50:00|8671.4|8670.5|8671.8|8670.9|8673|8672.1|8670.4|8669.2|305
1753361700000|2025-07-24 12:55:00|8671.7|8670.8|8671.1|8670.2|8671.9|8671|8670.3|8669.4|218
1753362000000|2025-07-24 13:00:00|8671.3|8670.4|8669.8|8668.9|8671.3|8670.4|8667.7|8666.8|348
1753362300000|2025-07-24 13:05:00|8670|8669.1|8680.8|8679.9|8681.1|8680.2|8669.9|8669|690
1753362600000|2025-07-24 13:10:00|8680.7|8679.8|8682.5|8681.6|8684.8|8683.3|8679|8678.1|450
1753362900000|2025-07-24 13:15:00|8682.7|8681.8|8682.7|8681.8|8684|8683.1|8680.3|8679.4|299
1753363200000|2025-07-24 13:20:00|8682.8|8681.9|8687|8686.1|8687.9|8687|8681.9|8681|338
1753363500000|2025-07-24 13:25:00|8686.9|8686|8689.3|8687.8|8692.3|8691.2|8686.9|8685.7|429
1753363800000|2025-07-24 13:30:00|8689.4|8687.9|8686.1|8684.6|8689.9|8688.6|8685.7|8684.4|477
1753364100000|2025-07-24 13:35:00|8686.2|8684.7|8683.6|8682.7|8686.4|8685|8683|8682.1|374
1753364400000|2025-07-24 13:40:00|8683.7|8682.8|8686.5|8680.5|8686.5|8683.7|8682.4|8680.5|383
1753364700000|2025-07-24 13:45:00|8686.9|8679.5|8688.4|8687.5|8689.4|8687.7|8682.3|8679.3|475
1753365000000|2025-07-24 13:50:00|8688.5|8687.6|8690.9|8690|8692.3|8691.1|8687.8|8686.9|399
1753365300000|2025-07-24 13:55:00|8690.8|8689.9|8687|8684.7|8691|8690.1|8685.9|8684.7|358
1753365600000|2025-07-24 14:00:00|8687.1|8684.8|8692.6|8691.7|8692.6|8691.7|8685.7|8684.2|461
1753365900000|2025-07-24 14:05:00|8692.5|8691.6|8692.6|8691.7|8694.9|8694|8691.7|8690.8|352
1753366200000|2025-07-24 14:10:00|8692.7|8691.8|8692.2|8691.3|8693.3|8692.4|8688.9|8687.8|327
1753366500000|2025-07-24 14:15:00|8692.3|8691.4|8691.9|8691|8693.9|8693|8691.5|8690.6|299
1753366800000|2025-07-24 14:20:00|8692.1|8691.2|8691.6|8690.7|8692.5|8691.6|8690.2|8689.1|324
1753367100000|2025-07-24 14:25:00|8691.7|8690.8|8694.6|8693.1|8694.6|8693.3|8690.7|8689.8|302
1753367400000|2025-07-24 14:30:00|8694.5|8693|8695.2|8694.3|8695.5|8694.6|8693|8692.1|200
1753367700000|2025-07-24 14:35:00|8695.3|8694.4|8696.3|8695.4|8698|8697|8694.9|8693.6|243
1753368000000|2025-07-24 14:40:00|8696.2|8695.3|8696|8695.1|8697.2|8696.3|8693.8|8692.9|213
1753368300000|2025-07-24 14:45:00|8695.9|8695|8692.3|8691.4|8696|8695.1|8692|8690.8|238
1753368600000|2025-07-24 14:50:00|8692.2|8691.3|8691.2|8690.3|8694.3|8693.4|8690.8|8689.8|329
1753368900000|2025-07-24 14:55:00|8691.1|8690.2|8689.4|8687.9|8692.9|8692|8688.2|8687.3|534
1753369200000|2025-07-24 15:00:00|8689.1|8688.2|8692.4|8691.5|8692.7|8691.8|8689.1|8688|465
1753369500000|2025-07-24 15:05:00|8692.5|8691.6|8692.3|8690.8|8693.6|8692.4|8690.1|8689.2|239
1753369800000|2025-07-24 15:10:00|8692.5|8691|8693.5|8692.6|8694|8693.1|8692|8690.8|320
1753370100000|2025-07-24 15:15:00|8693.4|8692.5|8695|8694.1|8695.8|8694.9|8692.9|8692|290
1753370400000|2025-07-24 15:20:00|8695.1|8694.2|8695.9|8695|8697.2|8696.3|8694.7|8693.7|240
1753370700000|2025-07-24 15:25:00|8696|8695.1|8699.3|8698.4|8700|8699|8696|8695.1|340
1753371000000|2025-07-24 15:30:00|8699.4|8698.5|8700.3|8699.4|8700.3|8699.4|8698.1|8697|228
1753371300000|2025-07-24 15:35:00|8700.4|8699.5|8698|8697.1|8700.6|8699.6|8697.6|8696.7|206
1753371600000|2025-07-24 15:40:00|8698.1|8697.2|8699.8|8698.9|8700.6|8699.7|8697.7|8696.8|225
1753371900000|2025-07-24 15:45:00|8699.5|8698.6|8700.3|8699.4|8700.6|8699.6|8699.1|8698.2|225
1753372200000|2025-07-24 15:50:00|8700.1|8699.2|8701.2|8700.3|8701.8|8700.6|8699.1|8698.2|153
1753372500000|2025-07-24 15:55:00|8701.1|8700.2|8699.8|8698.9|8703.4|8702|8699.6|8698.7|255
1753372800000|2025-07-24 16:00:00|8700|8699.1|8701.3|8700.4|8701.6|8700.7|8699.6|8698.7|217
1753373100000|2025-07-24 16:05:00|8701.4|8700.5|8703.2|8702.3|8703.7|8702.4|8701|8700.1|132
1753373400000|2025-07-24 16:10:00|8703.6|8702.1|8704.7|8703.8|8705.5|8704.6|8703.2|8701.9|182
1753373700000|2025-07-24 16:15:00|8704.8|8703.9|8707.6|8706.7|8708|8707.1|8704.3|8703.4|220
1753374000000|2025-07-24 16:20:00|8707.3|8706.4|8706.9|8706|8708.7|8707.8|8706.8|8705.9|193
1753374300000|2025-07-24 16:25:00|8706.8|8705.9|8707.1|8706.2|8707.3|8706.4|8705.8|8704.9|225
1753374600000|2025-07-24 16:30:00|8707.2|8706.3|8708|8707.1|8708.3|8707.4|8706.7|8705.8|172
1753374900000|2025-07-24 16:35:00|8708.1|8707.2|8708.6|8707.7|8709.1|8708.2|8707.8|8706.9|151
1753375200000|2025-07-24 16:40:00|8708.7|8707.8|8709|8708.1|8709.5|8708.6|8708.2|8707.3|135
1753375500000|2025-07-24 16:45:00|8708.9|8708|8710.5|8709.6|8710.6|8709.7|8708.3|8707.4|150
1753375800000|2025-07-24 16:50:00|8710.6|8709.7|8709.8|8708.9|8710.6|8709.7|8709.4|8708.5|152
1753376100000|2025-07-24 16:55:00|8709.7|8708.8|8706.2|8705.3|8709.9|8709|8706|8705.1|175
1753376400000|2025-07-24 17:00:00|8706.4|8705.5|8705.6|8704.7|8706.9|8706|8705.1|8704.2|163
1753376700000|2025-07-24 17:05:00|8705.5|8704.6|8703.7|8702.8|8705.6|8704.7|8703.6|8702.7|114
1753377000000|2025-07-24 17:10:00|8703.8|8702.9|8704.7|8703.8|8704.9|8704|8703.5|8702.6|107
1753377300000|2025-07-24 17:15:00|8704.6|8703.7|8703.4|8702.5|8704.8|8703.9|8703.2|8702.3|113
1753377600000|2025-07-24 17:20:00|8703.5|8702.6|8704|8703.1|8704.9|8703.6|8703.3|8702.4|95
1753377900000|2025-07-24 17:25:00|8704.2|8703.3|8705.2|8704.3|8705.3|8704.4|8704.1|8703.2|92
1753378200000|2025-07-24 17:30:00|8705.3|8704.4|8706.1|8705.2|8706.6|8705.7|8705.2|8704.3|66
1753378500000|2025-07-24 17:35:00|8706|8705.1|8706.6|8705.7|8706.8|8705.9|8705.7|8704.8|81
1753378800000|2025-07-24 17:40:00|8706.5|8705.6|8705.9|8705|8706.7|8705.8|8705.3|8704.4|84
1753379100000|2025-07-24 17:45:00|8705.8|8704.9|8707.2|8706.3|8708|8707.1|8705.7|8704.8|102
1753379400000|2025-07-24 17:50:00|8707.3|8706.4|8707.7|8706.8|8708.5|8707.6|8707.3|8706.4|105
1753379700000|2025-07-24 17:55:00|8707.8|8706.9|8707|8706.1|8707.8|8706.9|8706.6|8705.7|142
1753380000000|2025-07-24 18:00:00|8707.1|8706.2|8704.8|8703.9|8707.1|8706.2|8704.8|8703.9|117
1753380300000|2025-07-24 18:05:00|8704.9|8704|8703.9|8703|8704.9|8704|8703.6|8702.7|81
1753380600000|2025-07-24 18:10:00|8703.7|8702.8|8703.7|8702.8|8704|8703.1|8703.3|8702.4|77
1753380900000|2025-07-24 18:15:00|8703.8|8702.9|8704.1|8703.2|8704.2|8703.3|8703.5|8702.6|80
1753381200000|2025-07-24 18:20:00|8704.2|8703.3|8704.1|8703.2|8704.7|8703.8|8703.9|8703|72
1753381500000|2025-07-24 18:25:00|8704.2|8703.3|8703.6|8702.7|8704.4|8703.5|8703.4|8702.5|72
1753381800000|2025-07-24 18:30:00|8703.5|8702.6|8703.8|8702.9|8703.8|8702.9|8703.2|8702.3|71
1753382100000|2025-07-24 18:35:00|8703.9|8703|8703.5|8702.6|8704.2|8703.3|8703|8702.1|63
1753382400000|2025-07-24 18:40:00|8703.3|8702.4|8704.3|8703.4|8704.5|8703.6|8703.2|8702.3|82
1753382700000|2025-07-24 18:45:00|8704.2|8703.3|8704.4|8703.5|8704.7|8703.8|8704.1|8703.1|79
1753383000000|2025-07-24 18:50:00|8704.5|8703.6|8705|8704.1|8705.5|8704.6|8704.4|8703.5|92
1753383300000|2025-07-24 18:55:00|8704.9|8704|8705.4|8704.5|8705.5|8704.6|8704.4|8703.5|144
1753383600000|2025-07-24 19:00:00|8705.5|8704.6|8705.2|8704.3|8705.9|8705|8704.8|8703.9|93
1753383900000|2025-07-24 19:05:00|8705.3|8704.4|8705.9|8705|8706.1|8705.2|8704.8|8703.9|59
1753384200000|2025-07-24 19:10:00|8705.8|8704.9|8706.5|8705.6|8706.8|8705.7|8705.5|8704.4|49
1753384500000|2025-07-24 19:15:00|8706.4|8705.5|8706.6|8705.7|8706.9|8705.7|8706.2|8705.3|66
1753384800000|2025-07-24 19:20:00|8706.7|8705.8|8706.8|8705.9|8707|8706.1|8706.3|8705.3|81
1753385100000|2025-07-24 19:25:00|8706.5|8705.6|8706.2|8705.3|8706.8|8705.9|8705.8|8704.9|65
1753385400000|2025-07-24 19:30:00|8706.1|8705.2|8706.4|8704.9|8706.7|8705.3|8705.8|8704.5|56
1753385700000|2025-07-24 19:35:00|8706.5|8705|8706.4|8705.5|8706.7|8705.7|8705.9|8704.4|94
1753386000000|2025-07-24 19:40:00|8706.3|8705.4|8706.5|8705.6|8706.8|8705.9|8706.2|8705.3|65
1753386300000|2025-07-24 19:45:00|8706.4|8705.5|8705.8|8704.9|8706.9|8706|8705.7|8704.8|45
1753386600000|2025-07-24 19:50:00|8706|8705.1|8705.8|8704.9|8706.4|8705.5|8705.2|8704.3|90
1753386900000|2025-07-24 19:55:00|8705.9|8705|8705.4|8704.5|8706.6|8705.7|8705.1|8704.2|187
1753387200000|2025-07-24 20:00:00|8705.3|8704.4|8705.2|8704.3|8705.7|8704.8|8704.8|8703.9|199
1753387500000|2025-07-24 20:05:00|8705.3|8704.4|8704.4|8703.5|8705.3|8704.4|8703.8|8702.9|104
1753387800000|2025-07-24 20:10:00|8704.3|8703.4|8704|8703.1|8704.9|8704|8703.9|8703|121
1753388100000|2025-07-24 20:15:00|8704.1|8703.2|8703.9|8703|8704.8|8703.9|8703.7|8702.8|101
1753388400000|2025-07-24 20:20:00|8703.8|8702.9|8704.2|8703.3|8704.3|8703.4|8703.4|8702.5|95
1753388700000|2025-07-24 20:25:00|8704.3|8703.4|8705.3|8704.4|8705.3|8704.4|8704.3|8703.4|89
1753389000000|2025-07-24 20:30:00|8705.2|8704.3|8703.2|8702.3|8705.2|8704.3|8703.1|8702.2|122
1753389300000|2025-07-24 20:35:00|8703.3|8702.4|8700.7|8699.8|8703.4|8702.5|8700.5|8699.6|121
1753389600000|2025-07-24 20:40:00|8700.6|8699.7|8701.9|8700.4|8702.6|8701.5|8700.4|8699.3|160
1753389900000|2025-07-24 20:45:00|8701.8|8700.3|8698.1|8697.2|8701.9|8700.6|8698|8697.1|229
1753390200000|2025-07-24 20:50:00|8698.3|8697.4|8699.6|8698.1|8699.6|8698.1|8698.3|8697.1|164
1753390500000|2025-07-24 20:55:00|8700.1|8697.7|8702.3|8690.4|8704.3|8701.2|8700|8690|456
1753390800000|2025-07-24 21:00:00|8701.4|8689.5|8698.4|8688.6|8702.1|8690.2|8698.4|8687.2|17
1753391400000|2025-07-24 21:10:00|8695.4|8683.5|8696.8|8684.9|8697.8|8685.9|8694.4|8682.5|82
1753391700000|2025-07-24 21:15:00|8696.7|8684.8|8697.4|8685.5|8697.7|8685.8|8696.2|8684.3|35
1753392000000|2025-07-24 21:20:00|8697.5|8685.6|8696|8684.1|8697.5|8685.6|8696|8684.1|28
1753392300000|2025-07-24 21:25:00|8696.1|8684.2|8698|8686.2|8698.5|8687.2|8696|8684.1|98
1753392600000|2025-07-24 21:30:00|8698.1|8686.3|8699|8687.6|8699.2|8687.9|8698|8686.2|46
1753392900000|2025-07-24 21:35:00|8699.1|8687.5|8698.8|8691.3|8699.7|8691.4|8698.3|8687.5|56
1753393200000|2025-07-24 21:40:00|8698.9|8691.6|8702.7|8692.3|8703|8695.9|8698.9|8688.2|132
1753393500000|2025-07-24 21:45:00|8702.6|8692.2|8699.1|8690.9|8703|8694.7|8698.2|8686.3|102
1753393800000|2025-07-24 21:50:00|8699.6|8690.8|8700.7|8692|8703|8696.9|8699.4|8688.2|97
1753394100000|2025-07-24 21:55:00|8700.6|8692.1|8699.1|8689.1|8700.6|8692.5|8698.3|8686.4|343
1753394400000|2025-07-24 22:00:00|8699.2|8688.6|8700.2|8697.8|8701.3|8698.1|8699.2|8688.5|203
1753394700000|2025-07-24 22:05:00|8699.7|8698.2|8699.6|8698.1|8700.5|8699|8698.1|8696.6|67
1753395000000|2025-07-24 22:10:00|8699.7|8698.2|8699.9|8698.4|8700.3|8698.8|8699.6|8697.9|64
1753395300000|2025-07-24 22:15:00|8699.6|8698.1|8700|8698.5|8700.1|8698.6|8699.1|8697.4|73
1753395600000|2025-07-24 22:20:00|8699.9|8698.4|8700.5|8699|8700.6|8699.1|8699.8|8698.3|39
1753395900000|2025-07-24 22:25:00|8700.4|8698.9|8700.5|8699|8700.7|8699.4|8700.2|8698.7|42
1753396200000|2025-07-24 22:30:00|8700.6|8699.1|8700.8|8699.3|8700.8|8699.6|8700.3|8698.8|46
1753396500000|2025-07-24 22:35:00|8700.7|8699.2|8700.6|8699.1|8700.8|8699.3|8700.2|8698.7|26
1753396800000|2025-07-24 22:40:00|8700.7|8699.2|8700.7|8699.2|8700.8|8699.3|8700.5|8699|29
1753397100000|2025-07-24 22:45:00|8700.8|8699.3|8701.7|8700.8|8702|8701.1|8700.8|8699.3|40
1753397400000|2025-07-24 22:50:00|8702.1|8700.6|8701.9|8701|8702.5|8701.1|8701.7|8700.3|38
1753397700000|2025-07-24 22:55:00|8702.1|8701.2|8701.9|8701|8702.4|8701.4|8701.9|8700.6|30
1753398000000|2025-07-24 23:00:00|8702.2|8700.7|8702.3|8701.4|8703.1|8701.8|8702|8700.7|52
1753398300000|2025-07-24 23:05:00|8702.5|8701|8702.3|8701.4|8702.8|8701.6|8702.2|8700.8|31
1753398600000|2025-07-24 23:10:00|8702.4|8701.5|8702.5|8701.6|8702.9|8702|8702.3|8701.1|35
1753398900000|2025-07-24 23:15:00|8702.6|8701.7|8702.3|8701.4|8702.9|8702|8702.2|8701.3|28
1753399200000|2025-07-24 23:20:00|8702.4|8701.5|8702.8|8701.9|8702.8|8701.9|8702.3|8701.4|22
1753399500000|2025-07-24 23:25:00|8702.7|8701.8|8703|8702.1|8703|8702.1|8702.5|8701.6|46
1753399800000|2025-07-24 23:30:00|8702.9|8702|8700.7|8699.8|8703.2|8702.3|8700.6|8699.7|62
1753400100000|2025-07-24 23:35:00|8700.8|8699.9|8702.3|8701.4|8702.3|8701.4|8700.7|8699.8|51
1753400400000|2025-07-24 23:40:00|8702.4|8701.5|8702.4|8701.5|8702.8|8701.9|8702.2|8701.3|34
1753400700000|2025-07-24 23:45:00|8702.5|8701.6|8701.9|8701|8702.8|8701.9|8701.7|8700.8|65
1753401000000|2025-07-24 23:50:00|8702|8701.1|8702.6|8701.7|8702.8|8701.9|8702|8701.1|47
1753401300000|2025-07-24 23:55:00|8702.5|8701.6|8702.1|8701.2|8702.6|8701.7|8701.6|8700.7|136
1753401600000|2025-07-25 00:00:00|8702.2|8701.3|8701.7|8700.8|8702.5|8701.6|8701.1|8700.2|240
1753401900000|2025-07-25 00:05:00|8701.6|8700.7|8701|8700.1|8701.8|8700.9|8700.4|8699.5|160
1753402200000|2025-07-25 00:10:00|8700.9|8700|8700.3|8699.4|8701.2|8700.3|8700.1|8699.2|154
1753402500000|2025-07-25 00:15:00|8700.2|8699.3|8701.8|8700.9|8701.9|8701|8700.1|8699.2|96
1753402800000|2025-07-25 00:20:00|8701.9|8701|8702.1|8701.2|8702.9|8702|8701.6|8700.7|107
1753403100000|2025-07-25 00:25:00|8702.2|8701.3|8703.1|8702.2|8703.2|8702.3|8702.2|8701.3|76
1753403400000|2025-07-25 00:30:00|8703.2|8702.3|8703.4|8702.5|8703.6|8702.7|8702.9|8702|123
1753403700000|2025-07-25 00:35:00|8703.3|8702.4|8703.8|8702.9|8703.9|8703|8702.8|8701.9|75
1753404000000|2025-07-25 00:40:00|8703.9|8703|8703.4|8702.5|8704|8703.1|8703.1|8702.2|91
1753404300000|2025-07-25 00:45:00|8703.5|8702.6|8702.3|8701.4|8703.9|8703|8701.7|8700.8|110
1753404600000|2025-07-25 00:50:00|8702.4|8701.5|8703.1|8702.2|8704.1|8703|8702.1|8701.2|199
1753404900000|2025-07-25 00:55:00|8703.2|8702.3|8702.7|8701.8|8703.2|8702.3|8701.9|8700.8|127
1753405200000|2025-07-25 01:00:00|8702.8|8701.9|8702.4|8701.5|8703.1|8702.2|8701.9|8701|184
1753405500000|2025-07-25 01:05:00|8702.5|8701.6|8701.8|8700.9|8703|8702.1|8701.5|8700.6|124
1753405800000|2025-07-25 01:10:00|8701.9|8701|8700.8|8699.9|8702.5|8701.6|8700.8|8699.9|168
1753406100000|2025-07-25 01:15:00|8700.9|8700|8700.9|8700|8701.2|8700.3|8700.3|8699.4|148
1753406400000|2025-07-25 01:20:00|8700.8|8699.9|8701.2|8700.3|8701.4|8700.5|8700.7|8699.8|138
1753406700000|2025-07-25 01:25:00|8701.1|8700.2|8699.7|8698.8|8701.2|8700.3|8699.4|8698.5|135
1753407000000|2025-07-25 01:30:00|8699.3|8698.4|8698.8|8697.9|8699.7|8698.8|8698.6|8697.7|111
1753407300000|2025-07-25 01:35:00|8698.9|8698|8698.4|8697.5|8698.9|8698|8698.2|8697.3|108
1753407600000|2025-07-25 01:40:00|8698.2|8697.3|8698.4|8697.5|8698.4|8697.5|8697.4|8696.4|123
1753407900000|2025-07-25 01:45:00|8698.3|8697.4|8698.3|8697.4|8698.6|8697.7|8697.8|8696.9|90
1753408200000|2025-07-25 01:50:00|8698.2|8697.3|8698.9|8697.4|8698.9|8697.8|8697.7|8696.5|118
1753408500000|2025-07-25 01:55:00|8698.6|8697.7|8699.1|8698.2|8699.3|8698.4|8698.5|8697.5|177
1753408800000|2025-07-25 02:00:00|8699.2|8698.3|8699.2|8698.3|8699.4|8698.5|8698.6|8697.7|93
1753409100000|2025-07-25 02:05:00|8699.3|8698.4|8699.5|8698.6|8699.7|8698.8|8699|8698.1|91
1753409400000|2025-07-25 02:10:00|8699.6|8698.7|8700|8699.1|8700.1|8699.2|8699.3|8698.4|65
1753409700000|2025-07-25 02:15:00|8699.8|8698.9|8699.4|8698.5|8700|8699.1|8699.3|8698.4|59
1753410000000|2025-07-25 02:20:00|8699.3|8698.4|8699.2|8698.3|8699.7|8698.8|8699|8698.1|65
1753410300000|2025-07-25 02:25:00|8699.3|8698.4|8699.2|8698.3|8699.4|8698.5|8698.9|8698|72
1753410600000|2025-07-25 02:30:00|8699.3|8698.4|8700.7|8699.2|8700.7|8699.4|8699.2|8698.2|75
1753410900000|2025-07-25 02:35:00|8700.4|8699.5|8701.7|8700.8|8702|8701.1|8700.4|8699.5|71
1753411200000|2025-07-25 02:40:00|8701.8|8700.9|8700|8699.1|8701.9|8701|8699.7|8698.8|90
1753411500000|2025-07-25 02:45:00|8699.9|8699|8699.5|8698.6|8700.2|8699.3|8698.5|8697.6|98
1753411800000|2025-07-25 02:50:00|8699.6|8698.7|8699.3|8698.4|8700|8699.1|8699.1|8698.2|78
1753412100000|2025-07-25 02:55:00|8699.2|8698.3|8700.2|8699.3|8700.2|8699.3|8699.1|8698.2|58
1753412400000|2025-07-25 03:00:00|8700.3|8699.4|8700.8|8699.9|8701.5|8700.6|8699.7|8698.8|99
1753412700000|2025-07-25 03:05:00|8700.7|8699.8|8702.1|8701.2|8702.4|8701.5|8700.7|8699.8|95
1753413000000|2025-07-25 03:10:00|8702.2|8701.3|8702.2|8701.3|8702.5|8701.6|8701.6|8700.7|62
1753413300000|2025-07-25 03:15:00|8702.5|8701.6|8702|8701.1|8702.5|8701.6|8701.8|8700.9|41
1753413600000|2025-07-25 03:20:00|8702.1|8701.2|8700.6|8699.7|8702.2|8701.3|8700.6|8699.7|72
1753413900000|2025-07-25 03:25:00|8700.5|8699.6|8701.3|8700.4|8701.5|8700.6|8700.1|8699.2|78
1753414200000|2025-07-25 03:30:00|8701.2|8700.3|8702.1|8700.6|8702.2|8701.3|8701.2|8700.3|72
1753414500000|2025-07-25 03:35:00|8702.2|8700.7|8701.9|8701|8702.5|8701.6|8701.8|8700.6|73
1753414800000|2025-07-25 03:40:00|8701.8|8700.9|8702|8701.1|8702.5|8701.3|8701.6|8700.7|61
1753415100000|2025-07-25 03:45:00|8701.9|8701|8702|8701.1|8702.4|8701.5|8701.7|8700.5|38
1753415400000|2025-07-25 03:50:00|8702.1|8701.2|8702|8701.1|8702.8|8701.8|8701.8|8700.9|87
1753415700000|2025-07-25 03:55:00|8701.9|8701|8702.3|8701.4|8702.6|8701.7|8701.7|8700.8|75
1753416000000|2025-07-25 04:00:00|8702.2|8701.3|8702|8701.1|8703|8702.1|8701.6|8700.7|118
1753416300000|2025-07-25 04:05:00|8702.1|8701.2|8701.9|8701|8702.4|8701.3|8701.6|8700.4|66
1753416600000|2025-07-25 04:10:00|8702|8701.1|8702.8|8701.9|8702.9|8701.9|8701.5|8700.6|77
1753416900000|2025-07-25 04:15:00|8702.9|8702|8702.1|8701.2|8703|8702|8702.1|8700.9|68
1753417200000|2025-07-25 04:20:00|8702.4|8700.9|8701.5|8700.6|8702.4|8701.3|8701.4|8700.5|56
1753417500000|2025-07-25 04:25:00|8701.4|8700.5|8701.6|8700.7|8701.7|8700.8|8701.3|8700.4|39
1753417800000|2025-07-25 04:30:00|8701.7|8700.8|8701.9|8701|8702.3|8701.4|8701.7|8700.8|91
1753418100000|2025-07-25 04:35:00|8702|8701.1|8702.3|8701.4|8702.6|8701.7|8701.4|8700.4|123
1753418400000|2025-07-25 04:40:00|8702.2|8701.3|8702.1|8701.2|8702.8|8701.9|8701.3|8700.4|146
1753418700000|2025-07-25 04:45:00|8702.2|8701.3|8702|8701.1|8702.4|8701.5|8701.8|8700.9|63
1753419000000|2025-07-25 04:50:00|8702.2|8701.3|8702.3|8701.4|8702.9|8702|8702|8701.1|117
1753419300000|2025-07-25 04:55:00|8702.4|8701.5|8702.6|8701.7|8703.4|8702.4|8702.1|8701.2|96
1753419600000|2025-07-25 05:00:00|8702.5|8701.6|8703.4|8701.9|8703.6|8702.5|8702.4|8701.2|154
1753419900000|2025-07-25 05:05:00|8703.1|8702.2|8702.6|8701.7|8703.4|8702.2|8702.4|8701.3|82
1753420200000|2025-07-25 05:10:00|8702.7|8701.8|8702.3|8700.8|8702.7|8701.8|8700.9|8699.7|107
1753420500000|2025-07-25 05:15:00|8702.2|8700.7|8701|8700.1|8702.3|8701.2|8701|8699.9|53
1753420800000|2025-07-25 05:20:00|8701.1|8700.2|8701.1|8700.2|8701.9|8700.7|8700.9|8699.7|113
1753421100000|2025-07-25 05:25:00|8701.2|8700.3|8700.6|8699.7|8701.6|8700.5|8700.3|8699.1|109
1753421400000|2025-07-25 05:30:00|8700.7|8699.8|8700.2|8699.3|8700.8|8699.9|8700|8699.1|93
1753421700000|2025-07-25 05:35:00|8700.3|8699.4|8701.7|8700.8|8701.9|8701|8700.2|8699.3|80
1753422000000|2025-07-25 05:40:00|8701.8|8700.9|8701.6|8700.7|8702.4|8701.5|8701.2|8700.3|98
1753422300000|2025-07-25 05:45:00|8701.5|8700.6|8701.1|8700.2|8701.6|8700.7|8700.7|8699.8|62
1753422600000|2025-07-25 05:50:00|8701|8700.1|8700.6|8699.7|8701.1|8700.2|8700.3|8699.4|83
1753422900000|2025-07-25 05:55:00|8700.8|8699.9|8700.6|8697.5|8701.3|8700.2|8699.2|8697.3|392
1753423200000|2025-07-25 06:00:00|8701.4|8697.6|8703.8|8702.9|8706.2|8705.3|8700.8|8696.8|265
1753423500000|2025-07-25 06:05:00|8703.9|8703|8706.8|8705.9|8706.8|8705.9|8703.6|8702.7|170
1753423800000|2025-07-25 06:10:00|8706.7|8705.8|8709.4|8708.5|8710.7|8709.8|8706.5|8705.6|206
1753424100000|2025-07-25 06:15:00|8709.3|8708.4|8709.8|8708.9|8710|8709.1|8708.7|8707.8|133
1753424400000|2025-07-25 06:20:00|8709.9|8709|8708.7|8707.8|8710.6|8709.7|8708.6|8707.7|141
1753424700000|2025-07-25 06:25:00|8708.8|8707.9|8708.4|8707.5|8709.6|8708.7|8708|8707.1|158
1753425000000|2025-07-25 06:30:00|8708.5|8707.6|8709.9|8709|8710|8709.1|8706.9|8706|208
1753425300000|2025-07-25 06:35:00|8709.8|8708.9|8710.8|8709.9|8711.2|8710.3|8709.8|8708.9|245
1753425600000|2025-07-25 06:40:00|8710.9|8710|8711.4|8710.5|8712.3|8711.4|8710.9|8710|132
1753425900000|2025-07-25 06:45:00|8711.2|8710.3|8712.1|8711.2|8713.5|8712.6|8711.2|8710.3|133
1753426200000|2025-07-25 06:50:00|8712.3|8711.4|8712.2|8711.3|8712.6|8711.7|8711.8|8710.9|168
1753426500000|2025-07-25 06:55:00|8712.3|8711.4|8708.9|8708|8712.3|8711.4|8708.7|8707.8|295
1753426800000|2025-07-25 07:00:00|8708.8|8707.9|8712.2|8711.3|8712.5|8711.6|8708.8|8707.9|214
1753427100000|2025-07-25 07:05:00|8712.3|8711.4|8714.6|8713.7|8714.6|8713.7|8712.2|8711.3|173
1753427400000|2025-07-25 07:10:00|8714.7|8713.8|8715.2|8714.3|8715.5|8714.6|8714.4|8713.5|187
1753427700000|2025-07-25 07:15:00|8715.1|8714.2|8715.9|8715|8716|8715.1|8714.8|8713.9|186
1753428000000|2025-07-25 07:20:00|8715.7|8714.8|8717.3|8716.4|8717.3|8716.4|8715.1|8714.2|170
1753428300000|2025-07-25 07:25:00|8717.1|8716.2|8718.4|8717.5|8718.6|8717.6|8717|8716.1|190
1753428600000|2025-07-25 07:30:00|8718.5|8717.6|8720.6|8719.7|8720.8|8719.9|8718.3|8717.3|235
1753428900000|2025-07-25 07:35:00|8720.7|8719.8|8724.5|8723.6|8724.6|8723.7|8719.6|8718.7|194
1753429200000|2025-07-25 07:40:00|8724.4|8723.5|8723.6|8722.7|8725.1|8724.2|8723.4|8722.3|255
1753429500000|2025-07-25 07:45:00|8723.4|8722.5|8725.9|8725|8726.7|8725.8|8723.4|8722.5|254
1753429800000|2025-07-25 07:50:00|8726|8725.1|8722.9|8722|8726.7|8725.5|8721.9|8721|246
1753430100000|2025-07-25 07:55:00|8722.5|8721.6|8727.6|8725.1|8727.9|8726.8|8722.5|8721.6|233
1753430400000|2025-07-25 08:00:00|8727.3|8724.9|8724.4|8723.5|8727.8|8726.4|8724.1|8723.2|270
1753430700000|2025-07-25 08:05:00|8724.5|8723.6|8724.8|8723.9|8725.3|8724.3|8721.3|8720.4|284
1753431000000|2025-07-25 08:10:00|8725|8724.1|8724.1|8723.2|8726.4|8725.5|8722.7|8721.8|284
1753431300000|2025-07-25 08:15:00|8724|8723.1|8724.1|8723.2|8724.5|8723.6|8723|8722.1|214
1753431600000|2025-07-25 08:20:00|8724|8723.1|8721.9|8721|8725.9|8725|8721.8|8720.7|236
1753431900000|2025-07-25 08:25:00|8721.8|8720.9|8723.6|8722.7|8724.3|8723.3|8721.5|8720.4|221
1753432200000|2025-07-25 08:30:00|8723.9|8722.4|8722.6|8721.7|8724.4|8722.9|8722.6|8721.5|207
1753432500000|2025-07-25 08:35:00|8722.7|8721.8|8721.4|8720.5|8722.7|8721.8|8719.9|8718.8|221
1753432800000|2025-07-25 08:40:00|8721.3|8720.4|8720.6|8719.7|8721.3|8720.4|8719.9|8719|172
1753433100000|2025-07-25 08:45:00|8720.4|8719.5|8721.9|8721|8722.3|8721.4|8720.1|8719.2|155
1753433400000|2025-07-25 08:50:00|8721.7|8720.8|8722.8|8721.9|8722.9|8722|8720.6|8719.7|173
1753433700000|2025-07-25 08:55:00|8722.7|8721.8|8723.1|8722.2|8723.2|8722.3|8721.3|8720.4|166
1753434000000|2025-07-25 09:00:00|8723|8722.1|8721.1|8720.2|8723.6|8722.7|8721.1|8720.2|184
1753434300000|2025-07-25 09:05:00|8721.2|8720.3|8719.3|8717.8|8721.5|8720.6|8717|8716|252
1753434600000|2025-07-25 09:10:00|8719.2|8717.7|8725.4|8724.5|8725.4|8724.5|8719.2|8717.7|238
1753434900000|2025-07-25 09:15:00|8725.3|8724.4|8722.3|8721.4|8727.1|8726.2|8722.1|8721.2|254
1753435200000|2025-07-25 09:20:00|8722.4|8721.5|8725.1|8724.2|8725.1|8724.2|8722.4|8721.5|146
1753435500000|2025-07-25 09:25:00|8725|8724.1|8722.6|8721.7|8725|8724.1|8722.5|8721.6|102
1753435800000|2025-07-25 09:30:00|8722.5|8721.6|8721.7|8720.8|8723.1|8722|8720.3|8719.3|217
1753436100000|2025-07-25 09:35:00|8722|8720.5|8720.3|8719.4|8722|8721.1|8719.9|8719|117
1753436400000|2025-07-25 09:40:00|8720.2|8719.3|8719.9|8719|8721.9|8721|8719.8|8718.9|95
1753436700000|2025-07-25 09:45:00|8719.7|8718.8|8718.8|8717.9|8720.3|8719.4|8718.8|8717.9|134
1753437000000|2025-07-25 09:50:00|8718.9|8718|8718.1|8717.2|8719.7|8718.8|8717.4|8716.5|156
1753437300000|2025-07-25 09:55:00|8718.2|8717.3|8717|8716.1|8718.6|8717.7|8716.7|8715.8|165
1753437600000|2025-07-25 10:00:00|8717.1|8716.2|8719.3|8718.4|8720.2|8719.3|8717.1|8716.2|122
1753437900000|2025-07-25 10:05:00|8719.2|8718.3|8717.9|8717|8719.8|8718.9|8717.1|8716.2|83
1753438200000|2025-07-25 10:10:00|8718|8717.1|8717.4|8716.5|8719|8718.1|8717.1|8716.2|96
1753438500000|2025-07-25 10:15:00|8717.3|8716.4|8716.8|8715.9|8718.8|8717.7|8716.7|8715.8|131
1753438800000|2025-07-25 10:20:00|8716.7|8715.8|8716.5|8715.6|8718.1|8717.2|8714.4|8713.5|140
1753439100000|2025-07-25 10:25:00|8716.6|8715.7|8718.7|8717.8|8719.2|8718.3|8716.3|8715.4|139
1753439400000|2025-07-25 10:30:00|8718.6|8717.7|8719.2|8718.3|8719.8|8718.9|8718|8717.1|107
1753439700000|2025-07-25 10:35:00|8719.1|8718.2|8719.8|8718.9|8719.9|8719|8718.7|8717.8|77
1753440000000|2025-07-25 10:40:00|8719.6|8718.7|8719.1|8718.2|8720.2|8719.3|8718.9|8718|86
1753440300000|2025-07-25 10:45:00|8719|8718.1|8718.4|8717.5|8719.8|8718.9|8717.6|8716.7|96
1753440600000|2025-07-25 10:50:00|8718.6|8717.7|8715.9|8714.4|8718.6|8717.7|8714.9|8713.6|210
1753440900000|2025-07-25 10:55:00|8716|8714.5|8715.4|8714.5|8716.4|8715.5|8714|8713.1|172
1753441200000|2025-07-25 11:00:00|8715.5|8714.6|8715.8|8714.9|8716.1|8715.2|8714.8|8713.9|150
1753441500000|2025-07-25 11:05:00|8715.9|8715|8715.9|8715|8716.6|8715.7|8715.5|8714.6|78
1753441800000|2025-07-25 11:10:00|8715.8|8714.9|8713.9|8713|8716|8715.1|8713.3|8712.4|186
1753442100000|2025-07-25 11:15:00|8714.1|8713.2|8714.8|8713.9|8716.5|8715.6|8714.1|8713.2|166
1753442400000|2025-07-25 11:20:00|8714.9|8714|8717|8716.1|8717.4|8716.5|8712.5|8711.6|215
1753442700000|2025-07-25 11:25:00|8716.9|8716|8714.8|8713.9|8717|8716.1|8714.8|8713.9|155
1753443000000|2025-07-25 11:30:00|8714.7|8713.8|8715.6|8714.7|8716.9|8716|8714.7|8713.8|140
1753443300000|2025-07-25 11:35:00|8715.7|8714.8|8715.3|8714.4|8715.8|8714.8|8714.1|8713.2|151
1753443600000|2025-07-25 11:40:00|8715.6|8714.1|8716.2|8715.3|8716.6|8715.7|8714.7|8713.5|145
1753443900000|2025-07-25 11:45:00|8716.4|8715.5|8716.9|8716|8717.5|8716.6|8715.8|8714.9|124
1753444200000|2025-07-25 11:50:00|8717.1|8716.2|8716.9|8716|8717.8|8716.9|8716|8715.1|149
1753444500000|2025-07-25 11:55:00|8716.6|8715.7|8714.5|8713.6|8717.6|8716.7|8714.3|8713.4|269
1753444800000|2025-07-25 12:00:00|8714.3|8713.4|8714.9|8714|8715.2|8714.3|8713.9|8713|179
1753445100000|2025-07-25 12:05:00|8715|8714.1|8715.3|8714.4|8715.5|8714.6|8714.2|8713.3|95
1753445400000|2025-07-25 12:10:00|8715.2|8714.3|8715.7|8714.8|8715.9|8715|8714.4|8713.5|88
1753445700000|2025-07-25 12:15:00|8715.6|8714.7|8715.7|8714.8|8717.3|8716.4|8715.2|8714.3|122
1753446000000|2025-07-25 12:20:00|8715.8|8714.9|8716.4|8715.5|8717.4|8716.5|8715.5|8714.6|173
1753446300000|2025-07-25 12:25:00|8716.3|8715.4|8720.3|8716.9|8720.6|8719.7|8716.3|8715.4|162
1753446600000|2025-07-25 12:30:00|8720.2|8716.7|8722.1|8721.2|8722.3|8721.4|8718.2|8716.6|166
1753446900000|2025-07-25 12:35:00|8722|8721.1|8724.3|8723.4|8724.8|8723.9|8721.7|8720.8|203
1753447200000|2025-07-25 12:40:00|8724.4|8723.5|8726.9|8726|8727.2|8726.3|8723.4|8722.5|295
1753447500000|2025-07-25 12:45:00|8727|8726.1|8725.2|8724.3|8728.2|8727.3|8723.6|8722.7|272
1753447800000|2025-07-25 12:50:00|8725|8724.1|8724.7|8723.8|8727|8726.1|8723.7|8722.8|211
1753448100000|2025-07-25 12:55:00|8724.6|8723.7|8723.7|8722.8|8725.4|8724.5|8722.5|8721.6|231
1753448400000|2025-07-25 13:00:00|8723.8|8722.9|8725.8|8724.9|8727.4|8726.5|8723.8|8722.9|298
1753448700000|2025-07-25 13:05:00|8725.4|8724.5|8729.6|8728.7|8729.9|8729|8720.2|8718.9|959
1753449000000|2025-07-25 13:10:00|8729.4|8728.5|8727.4|8726.5|8730.2|8729.3|8726.2|8725|538
1753449300000|2025-07-25 13:15:00|8727.5|8726.6|8731.7|8730.8|8731.8|8730.8|8727.1|8726.2|490
1753449600000|2025-07-25 13:20:00|8731.8|8730.9|8726.1|8725.2|8733.8|8732.3|8726|8725.1|586
1753449900000|2025-07-25 13:25:00|8726.3|8725.4|8727|8726.1|8727.1|8726.2|8724.9|8723.6|254
1753450200000|2025-07-25 13:30:00|8726.7|8725.8|8723.2|8722.3|8727.7|8726.8|8723.1|8721.8|423
1753450500000|2025-07-25 13:35:00|8723.3|8722.4|8727.1|8725.6|8728.2|8727.1|8723|8721.8|338
1753450800000|2025-07-25 13:40:00|8727.2|8725.7|8725.4|8723.9|8730|8728.6|8724|8722.7|377
1753451100000|2025-07-25 13:45:00|8725.3|8723.8|8724.9|8724|8727.6|8726.7|8723.8|8722.8|394
1753451400000|2025-07-25 13:50:00|8724.7|8723.8|8725.9|8725|8726.2|8725.3|8722.8|8721.9|434
1753451700000|2025-07-25 13:55:00|8726.1|8725.2|8723.7|8722.8|8727.2|8725.9|8722|8720.8|503
1753452000000|2025-07-25 14:00:00|8723.8|8722.9|8725.6|8724.7|8727.1|8726.2|8723.3|8722.3|384
1753452300000|2025-07-25 14:05:00|8725.4|8724.5|8725.3|8724.4|8727.7|8726.8|8725.1|8724.2|293
1753452600000|2025-07-25 14:10:00|8725.2|8724.3|8728.4|8727.5|8729.1|8728|8724.6|8723.7|233
1753452900000|2025-07-25 14:15:00|8728.3|8727.4|8729.1|8728.2|8729.7|8728.5|8728.1|8727|247
1753453200000|2025-07-25 14:20:00|8729|8728.1|8732.2|8731.3|8732.8|8731.6|8728.6|8727.7|279
1753453500000|2025-07-25 14:25:00|8732.1|8731.2|8730.5|8729.6|8732.2|8731.3|8729.1|8728.2|173
1753453800000|2025-07-25 14:30:00|8730.7|8729.8|8731.1|8730.2|8732.6|8731.7|8730.2|8729.3|257
1753454100000|2025-07-25 14:35:00|8731|8730.1|8734.1|8733.2|8734.9|8733.8|8730.9|8730|201
1753454400000|2025-07-25 14:40:00|8734.2|8733.3|8731|8730.1|8734.3|8733.4|8730.9|8730|159
1753454700000|2025-07-25 14:45:00|8730.9|8730|8731|8730.1|8731.9|8730.9|8729|8727.7|188
1753455000000|2025-07-25 14:50:00|8730.9|8730|8731.4|8730.5|8731.8|8730.9|8729.7|8728.8|185
1753455300000|2025-07-25 14:55:00|8731.2|8730.3|8734.2|8733.3|8734.6|8733.7|8730.2|8729.3|341
1753455600000|2025-07-25 15:00:00|8734.1|8733.2|8736.2|8735.3|8736.7|8735.8|8733.9|8733|330
1753455900000|2025-07-25 15:05:00|8736.4|8735.5|8736.2|8735.3|8737.1|8736.2|8734.6|8733.7|250
1753456200000|2025-07-25 15:10:00|8736.1|8735.2|8734.7|8733.8|8736.4|8735.5|8734.6|8733.7|128
1753456500000|2025-07-25 15:15:00|8734.8|8733.9|8735.5|8734.6|8735.6|8734.7|8732.4|8731.5|152
1753456800000|2025-07-25 15:20:00|8735.3|8734.4|8736.1|8735.2|8737.4|8736.5|8734.9|8734|173
1753457100000|2025-07-25 15:25:00|8736.3|8735.4|8735.5|8734.6|8737.3|8736.4|8733.5|8732.3|220
1753457400000|2025-07-25 15:30:00|8735.4|8734.5|8735.4|8734.5|8736.2|8735|8734|8733.1|202
1753457700000|2025-07-25 15:35:00|8735.5|8734.6|8733.2|8732.3|8735.7|8734.6|8732.6|8731.7|216
1753458000000|2025-07-25 15:40:00|8733.3|8732.4|8734.6|8733.7|8734.7|8733.8|8733.2|8732.2|197
1753458300000|2025-07-25 15:45:00|8734.5|8733.6|8735.2|8734.3|8735.3|8734.4|8734.2|8733.3|119
1753458600000|2025-07-25 15:50:00|8735|8734.1|8733.5|8732.6|8735.3|8734.4|8733.4|8732.5|145
1753458900000|2025-07-25 15:55:00|8733.4|8732.5|8735.8|8734.9|8736.2|8735.3|8733.4|8732.5|122
1753459200000|2025-07-25 16:00:00|8735.7|8734.8|8733.4|8732.5|8736.4|8735.5|8733|8731.8|187
1753459500000|2025-07-25 16:05:00|8733.5|8732.6|8736.7|8735.8|8737.2|8736.3|8733.5|8732.6|133
1753459800000|2025-07-25 16:10:00|8736.6|8735.7|8735.5|8734.6|8736.6|8735.7|8735.4|8734.5|134
1753460100000|2025-07-25 16:15:00|8735.7|8734.8|8736.2|8735.3|8737.2|8736.3|8735.1|8734.2|165
1753460400000|2025-07-25 16:20:00|8736.1|8735.2|8736.1|8735.2|8736.2|8735.2|8734.1|8733.2|156
1753460700000|2025-07-25 16:25:00|8736.4|8734.9|8736.8|8735.9|8737|8736.1|8735.8|8734.8|202
1753461000000|2025-07-25 16:30:00|8736.9|8736|8736.4|8735.5|8737.4|8736.5|8735|8734.1|100
1753461300000|2025-07-25 16:35:00|8736.3|8735.4|8739.1|8738.2|8739.2|8738.3|8736.2|8735.3|100
1753461600000|2025-07-25 16:40:00|8739.2|8738.3|8740.9|8740|8741.3|8740.3|8739.2|8738.3|153
1753461900000|2025-07-25 16:45:00|8740.8|8739.9|8741.1|8740.2|8742.1|8741.2|8740|8739.1|128
1753462200000|2025-07-25 16:50:00|8741|8740.1|8740.2|8739.3|8741.4|8740.5|8740|8739.1|107
1753462500000|2025-07-25 16:55:00|8740.4|8739.5|8739.7|8738.8|8740.7|8739.8|8738.7|8737.8|155
1753462800000|2025-07-25 17:00:00|8739.8|8738.9|8740.2|8739.3|8740.5|8739.6|8738.8|8737.9|126
1753463100000|2025-07-25 17:05:00|8740.4|8739.5|8740.8|8739.3|8740.8|8739.7|8739.5|8738.6|108
1753463400000|2025-07-25 17:10:00|8740.4|8739.5|8740.9|8740|8741.7|8740.8|8740.4|8739.1|85
1753463700000|2025-07-25 17:15:00|8741.1|8740.2|8739.5|8738.6|8741.2|8740.3|8739.5|8738.6|66
1753464000000|2025-07-25 17:20:00|8739.2|8738.3|8740.6|8739.7|8740.8|8739.9|8738.8|8737.9|63
1753464300000|2025-07-25 17:25:00|8740.5|8739.6|8741|8740.1|8741.4|8740.5|8740.2|8739.3|86
1753464600000|2025-07-25 17:30:00|8741.1|8740.2|8742.1|8740.6|8742.5|8741.6|8741|8740.1|67
1753464900000|2025-07-25 17:35:00|8742|8740.5|8741.9|8740.4|8742.4|8741.5|8741.5|8740.1|74
1753465200000|2025-07-25 17:40:00|8741.8|8740.3|8741.4|8740.5|8741.8|8740.6|8740.4|8739.3|61
1753465500000|2025-07-25 17:45:00|8741.3|8740.4|8743.4|8742.5|8743.5|8742.6|8741.2|8740.3|80
1753465800000|2025-07-25 17:50:00|8743.5|8742.6|8741.2|8740.3|8744.1|8743.2|8741.1|8740.2|110
1753466100000|2025-07-25 17:55:00|8741.1|8740.2|8741.2|8739.7|8741.4|8740.5|8740|8739.1|152
1753466400000|2025-07-25 18:00:00|8741.1|8739.6|8741.4|8740.5|8742.3|8741.3|8741.1|8739.6|151
1753466700000|2025-07-25 18:05:00|8741.5|8740.6|8741.8|8740.9|8742|8740.9|8740.9|8740|81
1753467000000|2025-07-25 18:10:00|8741.9|8741|8742.5|8741.6|8742.9|8742|8741.7|8740.8|95
1753467300000|2025-07-25 18:15:00|8742.4|8741.5|8742|8741.1|8742.5|8741.6|8741.7|8740.7|73
1753467600000|2025-07-25 18:20:00|8742.1|8741.2|8742.2|8741.3|8742.4|8741.5|8741.8|8740.9|77
1753467900000|2025-07-25 18:25:00|8742.1|8741.2|8741.8|8740.9|8742.3|8741.4|8741.6|8740.7|88
1753468200000|2025-07-25 18:30:00|8741.6|8740.7|8741.3|8740.4|8741.9|8741|8741.2|8740.3|94
1753468500000|2025-07-25 18:35:00|8741.4|8740.5|8741.3|8740.4|8741.5|8740.6|8740.8|8739.9|64
1753468800000|2025-07-25 18:40:00|8741.2|8740.3|8741.2|8740.3|8741.8|8740.9|8741|8740.1|71
1753469100000|2025-07-25 18:45:00|8741.3|8740.4|8742.2|8741.3|8742.3|8741.4|8740.9|8740|95
1753469400000|2025-07-25 18:50:00|8742.1|8741.2|8742.4|8741.5|8743.6|8742.6|8742|8741.1|138
1753469700000|2025-07-25 18:55:00|8742.3|8741.4|8742.8|8741.9|8743.2|8742.3|8741.7|8740.8|170
1753470000000|2025-07-25 19:00:00|8742.7|8741.8|8742.1|8741.2|8742.8|8741.9|8742.1|8741.2|84
1753470300000|2025-07-25 19:05:00|8742.2|8741.3|8740.8|8739.9|8742.4|8741.5|8740.7|8739.8|80
1753470600000|2025-07-25 19:10:00|8740.5|8739.6|8740.6|8739.7|8740.8|8739.9|8740.2|8739.3|61
1753470900000|2025-07-25 19:15:00|8740.7|8739.8|8741.5|8740.6|8741.8|8740.9|8740.7|8739.8|71
1753471200000|2025-07-25 19:20:00|8741.2|8740.3|8742.3|8741.4|8742.3|8741.4|8741|8740.1|71
1753471500000|2025-07-25 19:25:00|8742.1|8741.2|8742.6|8741.7|8742.9|8742|8742|8741.1|42
1753471800000|2025-07-25 19:30:00|8742.5|8741.6|8742|8741.1|8742.5|8741.6|8741.8|8740.9|63
1753472100000|2025-07-25 19:35:00|8741.9|8741|8741.8|8740.9|8742|8741.1|8741.5|8740.6|94
1753472400000|2025-07-25 19:40:00|8741.7|8740.8|8741.8|8740.9|8742.1|8741.2|8741.3|8740.4|83
1753472700000|2025-07-25 19:45:00|8742|8741.1|8742|8741.1|8742.2|8741.3|8741.7|8740.8|45
1753473000000|2025-07-25 19:50:00|8742.5|8741.6|8742.6|8741.7|8742.8|8741.9|8741.8|8740.9|75
1753473300000|2025-07-25 19:55:00|8742.7|8741.8|8739.7|8738.8|8743.2|8742|8739.7|8738.8|127
1753473600000|2025-07-25 20:00:00|8739.8|8738.9|8741.3|8739.8|8741.8|8740.8|8739.5|8738.5|191
1753473900000|2025-07-25 20:05:00|8741.2|8739.7|8740.1|8738.6|8741.5|8740|8739.8|8738.5|62
1753474200000|2025-07-25 20:10:00|8740|8738.5|8740.1|8738.6|8740.3|8739.1|8739.8|8738.5|70
1753474500000|2025-07-25 20:15:00|8740.2|8738.7|8739.8|8738.9|8740.5|8739.4|8739.6|8738.6|53
1753474800000|2025-07-25 20:20:00|8739.9|8739|8739.9|8739|8741.1|8740|8739.9|8739|60
1753475100000|2025-07-25 20:25:00|8740.2|8738.7|8739.9|8739|8741.3|8740.2|8739.8|8738.6|142
1753475400000|2025-07-25 20:30:00|8740.2|8738.7|8741.1|8739.6|8741.6|8740.2|8739.7|8738.7|113
1753475700000|2025-07-25 20:35:00|8741|8739.5|8742.4|8740.9|8742.4|8740.9|8740.6|8739.1|92
1753476000000|2025-07-25 20:40:00|8742.5|8741|8742.6|8741.1|8742.8|8741.3|8741.8|8740.3|92
1753476300000|2025-07-25 20:45:00|8742.5|8741|8741.8|8740.3|8742.6|8741.1|8741.2|8739.7|390
1753476600000|2025-07-25 20:50:00|8742|8740.5|8741.6|8740.1|8742.5|8741|8741|8739.5|332
1753476900000|2025-07-25 20:55:00|8742.6|8740.2|8743.8|8731.9|8746|8740.7|8741.5|8730|598
1753646400000|2025-07-27 20:00:00|8766.3|8759.8|8764.1|8757.6|8766.3|8759.8|8764|8757.5|9
1753646700000|2025-07-27 20:05:00|8763.5|8757|8762.6|8756.1|8763.5|8757|8761.9|8755.4|9
1753647000000|2025-07-27 20:10:00|8762.4|8755.9|8761.6|8755.1|8762.4|8755.9|8760.5|8754|12
1753647300000|2025-07-27 20:15:00|8761|8754.5|8760.1|8753.6|8761.7|8755.2|8760.1|8753.6|4
1753647600000|2025-07-27 20:20:00|8760.4|8753.9|8760|8753.5|8760.5|8754|8760|8753.5|4
1753647900000|2025-07-27 20:25:00|8759.8|8753.3|8758.5|8752|8759.8|8753.3|8758.5|8752|5
1753648200000|2025-07-27 20:30:00|8758.3|8751.8|8758.3|8751.8|8758.3|8751.8|8758.3|8751.8|1
1753648500000|2025-07-27 20:35:00|8759.3|8752.8|8760|8753.5|8760.1|8753.6|8759.3|8752.8|5
1753648800000|2025-07-27 20:40:00|8759.9|8753.4|8759.9|8753.4|8759.9|8753.4|8759.9|8753.4|1
1753649100000|2025-07-27 20:45:00|8764.8|8743.8|8764.7|8743.7|8764.8|8743.8|8764.7|8743.7|2
1753649400000|2025-07-27 20:50:00|8764.9|8743.9|8760|8753.5|8764.9|8753.5|8760|8743.3|4
1753649700000|2025-07-27 20:55:00|8760.5|8753.1|8760.1|8752.7|8765.7|8753.1|8759.1|8743.7|10
1753650000000|2025-07-27 21:00:00|8766.9|8745|8758.5|8756.1|8766.9|8756.1|8757.2|8744.4|11
1753650300000|2025-07-27 21:05:00|8758.4|8756|8757.9|8750.3|8758.5|8756.1|8754.2|8749.3|8
1753650600000|2025-07-27 21:10:00|8755.2|8752.8|8754.7|8752.3|8755.2|8752.8|8754|8751.6|21
1753650900000|2025-07-27 21:15:00|8754.8|8752.4|8754.8|8752.4|8756.1|8753.7|8754.3|8751.9|54
1753651200000|2025-07-27 21:20:00|8754.6|8752.2|8753.9|8751.5|8754.8|8752.4|8753.2|8750.8|16
1753651500000|2025-07-27 21:25:00|8753.2|8750.8|8753.5|8751.1|8754.4|8752|8752.5|8750.1|26
1753651800000|2025-07-27 21:30:00|8753.4|8751|8753.5|8751.1|8756.7|8754.3|8752.3|8747.4|96
1753652100000|2025-07-27 21:35:00|8754.3|8751.9|8754.3|8751.9|8757.6|8752.8|8752.8|8746.7|80
1753652400000|2025-07-27 21:40:00|8754.2|8751.8|8753.7|8751.3|8754.3|8751.9|8753.4|8751|31
1753652700000|2025-07-27 21:45:00|8753.6|8751.2|8753.5|8751.1|8753.7|8751.3|8753.5|8751.1|16
1753653000000|2025-07-27 21:50:00|8754|8751.6|8753.6|8751.2|8754.5|8752.1|8752.8|8750.4|76
1753653300000|2025-07-27 21:55:00|8753.4|8751|8753.1|8750.7|8753.6|8751.2|8752.1|8749.7|10
1753653600000|2025-07-27 22:00:00|8755.2|8752.8|8751.5|8749.1|8755.3|8752.9|8750.5|8748.1|460
1753653900000|2025-07-27 22:05:00|8751.1|8749.6|8750.8|8749.3|8751.7|8750.2|8749.9|8748.4|146
1753654200000|2025-07-27 22:10:00|8750.4|8749.5|8751.2|8749.7|8752.1|8750.6|8750.2|8749|95
1753654500000|2025-07-27 22:15:00|8751.3|8749.8|8751.5|8750|8753.2|8751.7|8750.8|8749.6|162
1753654800000|2025-07-27 22:20:00|8751.2|8749.7|8751.9|8750.4|8752|8750.5|8751.2|8749.7|79
1753655100000|2025-07-27 22:25:00|8752.1|8750.6|8751.1|8749.6|8752.4|8750.9|8750.1|8749|128
1753655400000|2025-07-27 22:30:00|8751.3|8749.8|8751.3|8749.8|8751.6|8750.2|8750|8748.8|170
1753655700000|2025-07-27 22:35:00|8751.2|8749.7|8751|8749.5|8751.6|8750.2|8750.5|8749.2|104
1753656000000|2025-07-27 22:40:00|8751.1|8749.6|8750.9|8749.4|8751.1|8749.8|8750.1|8748.6|86
1753656300000|2025-07-27 22:45:00|8750.8|8749.3|8750.2|8748.7|8751.1|8749.6|8749.9|8748.4|70
1753656600000|2025-07-27 22:50:00|8750.1|8748.6|8750.7|8749.2|8750.9|8749.4|8750.1|8748.6|48
1753656900000|2025-07-27 22:55:00|8750.4|8748.9|8750.3|8749.4|8751.5|8750|8750.1|8748.8|80
1753657200000|2025-07-27 23:00:00|8750.9|8749.3|8750.9|8749.4|8751.8|8750.7|8750.5|8749.1|118
1753657500000|2025-07-27 23:05:00|8751|8749.5|8751.1|8750.2|8751.4|8750.3|8750.4|8748.9|77
1753657800000|2025-07-27 23:10:00|8751|8750.1|8750.4|8749.5|8751.1|8750.2|8750|8749.1|77
1753658100000|2025-07-27 23:15:00|8750.5|8749.6|8749.3|8748.4|8750.9|8749.6|8749.3|8748|58
1753658400000|2025-07-27 23:20:00|8749.7|8748.2|8748.5|8747.6|8750.1|8748.6|8747.7|8746.6|72
1753658700000|2025-07-27 23:25:00|8748.6|8747.7|8748.9|8748|8749.7|8748.4|8748.3|8747.4|99
1753659000000|2025-07-27 23:30:00|8749|8748.1|8749.1|8748.2|8749.4|8748.2|8748.6|8747.6|83
1753659300000|2025-07-27 23:35:00|8749|8748.1|8749.1|8748.2|8749.7|8748.5|8748.9|8747.9|51
1753659600000|2025-07-27 23:40:00|8749|8748.1|8749.5|8748.6|8749.6|8748.7|8748.8|8747.9|56
1753659900000|2025-07-27 23:45:00|8749.3|8748.4|8748.3|8747.4|8749.5|8748.6|8748.1|8747.2|77
1753660200000|2025-07-27 23:50:00|8748.2|8747.3|8749|8748.1|8749.2|8748.1|8748.2|8747.3|58
1753660500000|2025-07-27 23:55:00|8749.2|8748.3|8748.5|8747.6|8749.3|8748.3|8748.4|8747.4|79
1753660800000|2025-07-28 00:00:00|8748.4|8747.5|8751.6|8750.7|8752.2|8751.1|8748.4|8747.3|299
1753661100000|2025-07-28 00:05:00|8751.5|8750.6|8749.9|8749|8751.9|8750.9|8749.5|8748.2|226
1753661400000|2025-07-28 00:10:00|8750.1|8749.2|8750|8749.1|8750.3|8749.4|8748.4|8747.3|164
1753661700000|2025-07-28 00:15:00|8750.1|8749.2|8751.7|8750.8|8753.1|8752.1|8749.8|8748.9|221
1753662000000|2025-07-28 00:20:00|8751.9|8751|8751.2|8750.3|8752.6|8751.7|8751|8750.1|127
1753662300000|2025-07-28 00:25:00|8751|8750.1|8750.9|8750|8751.3|8750.4|8750.5|8749.6|111
1753662600000|2025-07-28 00:30:00|8751|8750.1|8751.4|8750.5|8751.6|8750.7|8749.9|8748.8|235
1753662900000|2025-07-28 00:35:00|8751.3|8750.4|8750.8|8749.9|8751.4|8750.5|8749.7|8748.8|172
1753663200000|2025-07-28 00:40:00|8750.7|8749.8|8750.3|8749.4|8751.1|8750.2|8750.1|8749.1|104
1753663500000|2025-07-28 00:45:00|8750.1|8749.2|8749.2|8748.3|8750.3|8749.4|8748.9|8747.9|157
1753663800000|2025-07-28 00:50:00|8749.3|8748.4|8749|8748.1|8749.7|8748.6|8748.3|8747.4|213
1753664100000|2025-07-28 00:55:00|8749.2|8748.3|8751.2|8750.3|8751.4|8750.5|8749.1|8748.1|158
1753664400000|2025-07-28 01:00:00|8751.3|8750.4|8748.7|8747.8|8752.3|8751.4|8748.1|8747.2|288
1753664700000|2025-07-28 01:05:00|8748.8|8747.9|8748.2|8746.7|8749.2|8748|8747.3|8746.3|403
1753665000000|2025-07-28 01:10:00|8748.3|8746.8|8748|8747.1|8749.4|8748|8747.9|8746.5|125
1753665300000|2025-07-28 01:15:00|8747.9|8747|8748.3|8747.4|8748.4|8747.5|8747.5|8746.6|110
1753665600000|2025-07-28 01:20:00|8748.2|8747.3|8748.4|8747.5|8748.5|8747.6|8747.5|8746.6|135
1753665900000|2025-07-28 01:25:00|8748.3|8747.4|8748.5|8747.6|8749.1|8748.2|8748.1|8747.2|86
1753666200000|2025-07-28 01:30:00|8748.6|8747.7|8749|8748.1|8749.5|8748.5|8748.4|8747.5|181
1753666500000|2025-07-28 01:35:00|8748.8|8747.5|8749|8748.1|8749.4|8748.4|8748.4|8747.3|134
1753666800000|2025-07-28 01:40:00|8748.8|8747.5|8748|8747.1|8749.3|8748.3|8747.8|8746.9|177
1753667100000|2025-07-28 01:45:00|8747.9|8747|8748.2|8747.3|8748.8|8747.9|8747.8|8746.9|146
1753667400000|2025-07-28 01:50:00|8748.1|8747.2|8747.7|8746.2|8748.4|8747.5|8746.3|8745.2|208
1753667700000|2025-07-28 01:55:00|8747.5|8746.6|8747.6|8746.7|8748.2|8747|8747.2|8745.9|147
1753668000000|2025-07-28 02:00:00|8747.7|8746.8|8747.1|8746.2|8748.4|8747.5|8747.1|8746.2|142
1753668300000|2025-07-28 02:05:00|8747.2|8746.3|8746.6|8745.7|8747.3|8746.4|8746.4|8745.5|109
1753668600000|2025-07-28 02:10:00|8746.5|8745.6|8747.3|8746.4|8747.5|8746.6|8746.2|8745.3|107
1753668900000|2025-07-28 02:15:00|8747.4|8746.5|8747.2|8746.3|8747.7|8746.8|8746.5|8745.6|118
1753669200000|2025-07-28 02:20:00|8747.1|8746.2|8747.5|8746.6|8747.7|8746.8|8746.9|8745.7|91
1753669500000|2025-07-28 02:25:00|8747.6|8746.7|8747.3|8746.4|8748.3|8747.4|8747.3|8746.4|73
1753669800000|2025-07-28 02:30:00|8747.4|8746.5|8747.1|8746.2|8747.5|8746.6|8747|8746.1|79
1753670100000|2025-07-28 02:35:00|8747.2|8746.3|8746.5|8745.6|8747.3|8746.4|8746.5|8745.6|92
1753670400000|2025-07-28 02:40:00|8746.6|8745.7|8746.2|8745.3|8746.8|8745.9|8746.1|8745.2|76
1753670700000|2025-07-28 02:45:00|8746|8745.1|8747.1|8746.2|8747.2|8746.3|8746|8745.1|54
1753671000000|2025-07-28 02:50:00|8747|8746.1|8746|8745.1|8747.1|8746.2|8745.8|8744.9|73
1753671300000|2025-07-28 02:55:00|8746.1|8745.2|8747.2|8746.3|8747.3|8746.4|8746|8745.1|113
1753671600000|2025-07-28 03:00:00|8747.4|8746.5|8747.6|8746.7|8747.6|8746.7|8747|8746.1|74
1753671900000|2025-07-28 03:05:00|8747.5|8746.6|8746.9|8746|8747.7|8746.8|8746.9|8746|72
1753672200000|2025-07-28 03:10:00|8746.8|8745.9|8746.5|8745.6|8747.1|8746.2|8746.4|8745.5|53
1753672500000|2025-07-28 03:15:00|8746.8|8745.9|8747|8746.1|8747.3|8746.4|8746.6|8745.7|48
1753672800000|2025-07-28 03:20:00|8747.1|8746.2|8747.6|8746.7|8747.6|8746.7|8746.8|8745.9|75
1753673100000|2025-07-28 03:25:00|8747.7|8746.8|8747.2|8746.3|8747.8|8746.9|8747|8746.1|49
1753673400000|2025-07-28 03:30:00|8747.1|8746.2|8747.7|8746.8|8748.6|8747.7|8747.1|8746.2|93
1753673700000|2025-07-28 03:35:00|8747.6|8746.7|8747.4|8746.5|8748.1|8747.1|8747|8746.1|66
1753674000000|2025-07-28 03:40:00|8747.3|8746.4|8746.7|8745.8|8747.8|8746.6|8746.6|8745.7|61
1753674300000|2025-07-28 03:45:00|8746.9|8746|8745.7|8744.8|8747|8746.1|8745.7|8744.6|68
1753674600000|2025-07-28 03:50:00|8745.6|8744.7|8745.8|8744.9|8746.2|8745.3|8745|8744.1|77
1753674900000|2025-07-28 03:55:00|8745.9|8745|8746.1|8745.2|8746.5|8745.6|8745.8|8744.9|62
1753675200000|2025-07-28 04:00:00|8746|8745.1|8745.9|8745|8746.1|8745.2|8745.1|8744.2|84
1753675500000|2025-07-28 04:05:00|8746|8745.1|8745.7|8744.8|8746.2|8745.3|8745.2|8744.3|52
1753675800000|2025-07-28 04:10:00|8745.6|8744.7|8745.3|8744.4|8745.9|8745|8745.2|8744.3|38
1753676100000|2025-07-28 04:15:00|8745.4|8744.5|8745.1|8744.2|8745.7|8744.8|8745.1|8744.2|40
1753676400000|2025-07-28 04:20:00|8745.3|8744.4|8745.2|8744.3|8745.4|8744.5|8745|8744.1|65
1753676700000|2025-07-28 04:25:00|8745.3|8744.4|8745.2|8744.3|8745.4|8744.5|8744.9|8744|58
1753677000000|2025-07-28 04:30:00|8745|8744.1|8745.1|8744.2|8745.5|8744.6|8744.8|8743.9|79
1753677300000|2025-07-28 04:35:00|8745.2|8744.3|8745.2|8744.3|8745.4|8744.5|8744.8|8743.9|69
1753677600000|2025-07-28 04:40:00|8745.1|8744.2|8744.9|8744|8745.4|8744.5|8744.6|8743.7|106
1753677900000|2025-07-28 04:45:00|8744.8|8743.9|8743.4|8742.5|8745|8744.1|8743.1|8742.2|97
1753678200000|2025-07-28 04:50:00|8743.5|8742.6|8743.3|8742.4|8743.9|8743|8743.3|8742.4|48
1753678500000|2025-07-28 04:55:00|8743.4|8742.5|8743.5|8742.6|8743.7|8742.8|8743|8742.1|54
1753678800000|2025-07-28 05:00:00|8743.8|8742.9|8743.2|8742.3|8744.4|8743.5|8743.1|8742.2|61
1753679100000|2025-07-28 05:05:00|8743.3|8742.4|8743.5|8742.6|8743.9|8743|8743|8741.9|68
1753679400000|2025-07-28 05:10:00|8743.6|8742.7|8743.6|8742.7|8744|8743.1|8743.2|8742.3|61
1753679700000|2025-07-28 05:15:00|8743.5|8742.6|8743.6|8742.7|8743.9|8743|8743.3|8742.4|78
1753680000000|2025-07-28 05:20:00|8743.8|8742.9|8743.7|8742.8|8744.2|8743.3|8743.3|8742.4|74
1753680300000|2025-07-28 05:25:00|8743.6|8742.7|8743.4|8742.5|8743.8|8742.9|8743.2|8742.3|70
1753680600000|2025-07-28 05:30:00|8743.3|8742.4|8743|8742.1|8743.8|8742.9|8742.9|8742|74
1753680900000|2025-07-28 05:35:00|8743.1|8742.2|8743.4|8742.5|8743.5|8742.6|8742.6|8741.7|40
1753681200000|2025-07-28 05:40:00|8743.5|8742.6|8743.3|8742.4|8744.1|8743.2|8743.2|8742.3|78
1753681500000|2025-07-28 05:45:00|8743.4|8742.5|8744.5|8743.6|8744.8|8743.6|8743.4|8742.1|94
1753681800000|2025-07-28 05:50:00|8744.6|8743.7|8744.5|8743.6|8744.6|8743.7|8743.9|8742.9|97
1753682100000|2025-07-28 05:55:00|8744.4|8743.5|8744.6|8743.7|8744.8|8743.9|8744.3|8743.4|92
1753682400000|2025-07-28 06:00:00|8744.5|8743.6|8743.4|8742.5|8745.5|8744.6|8743.4|8742.5|191
1753682700000|2025-07-28 06:05:00|8743.3|8742.4|8743.2|8742.3|8744.3|8743.4|8743|8742.1|124
1753683000000|2025-07-28 06:10:00|8743.1|8742.2|8742.3|8741.4|8743.6|8742.7|8742|8741.1|161
1753683300000|2025-07-28 06:15:00|8742.1|8741.2|8741.2|8740.3|8742.8|8741.9|8740.3|8739.4|154
1753683600000|2025-07-28 06:20:00|8741.3|8740.4|8736.9|8736|8742.4|8741.5|8736.6|8735.7|360
1753683900000|2025-07-28 06:25:00|8736.7|8735.8|8736.6|8735.7|8737.6|8736.7|8732.8|8731.9|434
1753684200000|2025-07-28 06:30:00|8736.7|8735.8|8736.2|8735.3|8738.6|8737.5|8735.5|8734.3|248
1753684500000|2025-07-28 06:35:00|8736.3|8735.4|8736.5|8735.6|8737.5|8736.6|8735.9|8735|195
1753684800000|2025-07-28 06:40:00|8736.7|8735.8|8737.7|8736.2|8737.9|8736.7|8736.3|8735.4|160
1753685100000|2025-07-28 06:45:00|8737.8|8736.3|8737.2|8736.3|8738.3|8737.4|8736.9|8736|173
1753685400000|2025-07-28 06:50:00|8737.3|8736.4|8737.1|8736.2|8738.8|8737.9|8737|8736.1|215
1753685700000|2025-07-28 06:55:00|8737.2|8736.3|8733.8|8732.9|8739.3|8738.4|8733.2|8732.3|473
1753686000000|2025-07-28 07:00:00|8733.7|8732.8|8730.5|8729.6|8734|8733.1|8730.4|8729.5|401
1753686300000|2025-07-28 07:05:00|8730.4|8729.5|8728.9|8728|8731.9|8730.7|8728.9|8728|241
1753686600000|2025-07-28 07:10:00|8729|8728.1|8727.3|8726.4|8730.3|8729.4|8725.5|8724.6|228
1753686900000|2025-07-28 07:15:00|8727.2|8726.3|8725.9|8725|8727.6|8726.7|8725.9|8725|203
1753687200000|2025-07-28 07:20:00|8725.8|8724.9|8727.8|8726.9|8728.1|8727.2|8725.8|8724.9|238
1753687500000|2025-07-28 07:25:00|8727.9|8727|8723.3|8722.4|8728.5|8727.6|8723.2|8722.3|270
1753687800000|2025-07-28 07:30:00|8723.5|8722.6|8718.9|8718|8723.8|8722.9|8718.3|8717.4|358
1753688100000|2025-07-28 07:35:00|8718.7|8717.8|8713.2|8712.3|8719.2|8718.3|8713|8712.1|245
1753688400000|2025-07-28 07:40:00|8713.1|8712.2|8714.1|8713.2|8714.1|8713.2|8711.6|8710.7|302
1753688700000|2025-07-28 07:45:00|8714|8713.1|8710.6|8709.7|8714|8713.1|8710.4|8709.5|211
1753689000000|2025-07-28 07:50:00|8710.5|8709.6|8708.8|8707.9|8711.2|8710.3|8707.9|8707|278
1753689300000|2025-07-28 07:55:00|8708.9|8708|8707.5|8706|8709.8|8708.9|8705.8|8704.9|385
1753689600000|2025-07-28 08:00:00|8707.1|8706.2|8707.3|8706.4|8709.9|8709|8707|8705.8|354
1753689900000|2025-07-28 08:05:00|8707.4|8706.5|8707.3|8706.4|8708.2|8707.3|8706.1|8705.2|262
1753690200000|2025-07-28 08:10:00|8707.2|8706.3|8706.2|8705.3|8707.2|8706.3|8705.6|8704.7|219
1753690500000|2025-07-28 08:15:00|8706.1|8705.2|8706.1|8705.2|8707.4|8706.4|8705.4|8704.5|259
1753690800000|2025-07-28 08:20:00|8706|8705.1|8709.8|8708.9|8710.1|8709.2|8705.9|8705|280
1753691100000|2025-07-28 08:25:00|8709.9|8709|8709.1|8708.2|8710.3|8709.4|8708.8|8707.9|152
1753691400000|2025-07-28 08:30:00|8709|8708.1|8705.6|8704.7|8709|8708.1|8705.4|8704.5|159
1753691700000|2025-07-28 08:35:00|8705.5|8704.6|8704.4|8703.5|8706.1|8705.2|8704|8703.1|186
1753692000000|2025-07-28 08:40:00|8704.3|8703.4|8702.4|8701.5|8704.3|8703.4|8701.2|8700.3|172
1753692300000|2025-07-28 08:45:00|8702.3|8701.4|8702.3|8701.4|8703.4|8702.5|8702.1|8701.2|152
1753692600000|2025-07-28 08:50:00|8702.5|8701.6|8701.1|8700.2|8702.7|8701.8|8700.6|8699.7|214
1753692900000|2025-07-28 08:55:00|8701.2|8700.3|8702.6|8701.7|8702.8|8701.9|8700.9|8700|168
1753693200000|2025-07-28 09:00:00|8702.5|8701.6|8701.3|8700.4|8704|8703.1|8701|8700.1|181
1753693500000|2025-07-28 09:05:00|8701.2|8700.3|8702.8|8701.9|8703|8702.1|8700.3|8699.2|169
1753693800000|2025-07-28 09:10:00|8703.1|8702.2|8702.3|8701.4|8703.6|8702.7|8702|8701.1|175
1753694100000|2025-07-28 09:15:00|8702.4|8701.5|8703.1|8702.2|8703.5|8702.6|8702.3|8701.4|144
1753694400000|2025-07-28 09:20:00|8703|8702.1|8702.1|8701.2|8703.3|8702.4|8701.4|8700.5|177
1753694700000|2025-07-28 09:25:00|8702.2|8701.3|8700.8|8699.9|8702.5|8701.3|8700.3|8699|170
1753695000000|2025-07-28 09:30:00|8700.7|8699.8|8699.7|8698.2|8701.5|8700.4|8699.6|8698.2|158
1753695300000|2025-07-28 09:35:00|8699.3|8698.4|8697.6|8696.7|8699.6|8698.4|8692.4|8691.5|332
1753695600000|2025-07-28 09:40:00|8697.9|8697|8698.3|8697.4|8699.1|8698.2|8697.2|8696.1|183
1753695900000|2025-07-28 09:45:00|8698.4|8697.5|8697.5|8696.6|8698.9|8697.7|8696.2|8695.3|113
1753696200000|2025-07-28 09:50:00|8697.6|8696.7|8697.5|8696.6|8699.1|8698.2|8697.2|8696|155
1753696500000|2025-07-28 09:55:00|8697.4|8696.5|8697.7|8696.8|8699|8698.1|8696.8|8695.9|202
1753696800000|2025-07-28 10:00:00|8697.6|8696.7|8695.6|8694.7|8699|8698.1|8694.9|8693.9|265
1753697100000|2025-07-28 10:05:00|8695.5|8694.6|8695.7|8694.8|8696.7|8695.8|8694.9|8694|133
1753697400000|2025-07-28 10:10:00|8695.9|8695|8695.9|8695|8697.5|8696.6|8695|8694.1|134
1753697700000|2025-07-28 10:15:00|8696|8695.1|8694.1|8693.2|8697.3|8696.4|8694.1|8693.2|179
1753698000000|2025-07-28 10:20:00|8694.2|8693.3|8692.3|8691.4|8694.9|8694|8692.1|8691.2|194
1753698300000|2025-07-28 10:25:00|8692.2|8691.3|8691|8690.1|8692.5|8691.6|8690.6|8689.7|194
1753698600000|2025-07-28 10:30:00|8690.9|8690|8691|8690.1|8692.1|8691.2|8690.6|8689.7|159
1753698900000|2025-07-28 10:35:00|8691.1|8690.2|8692.7|8691.8|8692.9|8692|8690.6|8689.7|150
1753699200000|2025-07-28 10:40:00|8692.8|8691.9|8694.8|8693.9|8696.4|8695.2|8692.5|8691.6|164
1753699500000|2025-07-28 10:45:00|8694.5|8693.6|8691.7|8690.8|8695|8694.1|8691.5|8690.6|162
1753699800000|2025-07-28 10:50:00|8691.8|8690.9|8691.7|8690.8|8692.3|8691.4|8690.5|8689.6|144
1753700100000|2025-07-28 10:55:00|8691.4|8690.5|8688.4|8687.5|8691.9|8691|8688.2|8687.3|203
1753700400000|2025-07-28 11:00:00|8688.3|8687.4|8687|8686.1|8689.5|8688.6|8685.8|8684.9|278
1753700700000|2025-07-28 11:05:00|8686.9|8686|8684.6|8683.7|8687.1|8686.2|8683.5|8682.6|201
1753701000000|2025-07-28 11:10:00|8684.7|8683.8|8686|8685.1|8686.2|8685.3|8683.7|8682.8|158
1753701300000|2025-07-28 11:15:00|8685.9|8685|8686.5|8685.6|8688.2|8687.3|8685.6|8684.7|214
1753701600000|2025-07-28 11:20:00|8686.6|8685.7|8685.9|8685|8687.4|8686.5|8685.6|8684.7|141
1753701900000|2025-07-28 11:25:00|8686|8685.1|8685.6|8684.7|8687.2|8686.3|8685.4|8684.5|188
1753702200000|2025-07-28 11:30:00|8685.7|8684.8|8686.3|8685.4|8688.6|8687.2|8684.6|8683.7|252
1753702500000|2025-07-28 11:35:00|8686.4|8685.5|8683.3|8682.4|8686.6|8685.7|8682.3|8681.4|201
1753702800000|2025-07-28 11:40:00|8683.2|8682.3|8682|8681.1|8683.8|8682.9|8681.5|8680.6|156
1753703100000|2025-07-28 11:45:00|8681.9|8681|8681.7|8680.8|8683.6|8682.7|8680.8|8679.9|198
1753703400000|2025-07-28 11:50:00|8681.6|8680.7|8675.5|8674.6|8681.6|8680.7|8675.3|8674.4|285
1753703700000|2025-07-28 11:55:00|8675.4|8674.5|8678|8677.1|8678.8|8677.8|8675.4|8674.5|502
1753704000000|2025-07-28 12:00:00|8677.8|8676.9|8683.3|8682.4|8684.2|8683.3|8677.7|8676.8|751
1753704300000|2025-07-28 12:05:00|8683.5|8682.6|8679.7|8678.8|8684.6|8683.7|8679.5|8678.6|274
1753704600000|2025-07-28 12:10:00|8679.6|8678.7|8679.3|8678.4|8680.6|8679.7|8677.3|8676.4|244
1753704900000|2025-07-28 12:15:00|8679.6|8678.7|8676.5|8675.6|8680.8|8679.9|8676.4|8675.5|225
1753705200000|2025-07-28 12:20:00|8676.4|8675.5|8680.4|8679.5|8681.9|8681|8676.2|8675.3|249
1753705500000|2025-07-28 12:25:00|8680.5|8679.6|8682.8|8681.3|8683.1|8682|8680.4|8679.5|232
1753705800000|2025-07-28 12:30:00|8682.9|8681.4|8683.3|8682.4|8684.9|8684|8682.6|8681.4|231
1753706100000|2025-07-28 12:35:00|8683.2|8682.3|8683.3|8682.4|8683.4|8682.5|8682|8681.1|247
1753706400000|2025-07-28 12:40:00|8683.4|8682.5|8683.7|8682.8|8685.5|8684.6|8683.4|8682.2|241
1753706700000|2025-07-28 12:45:00|8683.6|8682.7|8680.7|8679.8|8683.8|8682.9|8679.9|8679|205
1753707000000|2025-07-28 12:50:00|8680|8679.1|8678.7|8677.8|8680.4|8679.5|8678.5|8677.6|247
1753707300000|2025-07-28 12:55:00|8678.6|8677.7|8675.9|8675|8679.3|8678.4|8675.6|8674.7|283
1753707600000|2025-07-28 13:00:00|8676|8675.1|8679.4|8678.5|8679.6|8678.7|8675.4|8674.5|324
1753707900000|2025-07-28 13:05:00|8679.3|8678.4|8678|8677.1|8679.8|8678.9|8676.8|8675.9|275
1753708200000|2025-07-28 13:10:00|8677.7|8676.8|8676.3|8675.4|8677.7|8676.8|8675.5|8674.6|182
1753708500000|2025-07-28 13:15:00|8676.4|8675.5|8672.5|8671.6|8676.4|8675.5|8671.7|8670.8|225
1753708800000|2025-07-28 13:20:00|8672.6|8671.7|8670.6|8669.7|8673|8672.1|8669.5|8668.6|317
1753709100000|2025-07-28 13:25:00|8670.7|8669.8|8667.7|8666.8|8670.8|8669.9|8666.9|8665.9|229
1753709400000|2025-07-28 13:30:00|8668|8666.5|8667.7|8666.8|8669|8668.1|8666.4|8665.5|225
1753709700000|2025-07-28 13:35:00|8667.8|8666.9|8667.9|8667|8669.7|8668.8|8666.9|8665.9|261
1753710000000|2025-07-28 13:40:00|8668.2|8666.7|8667.3|8666.4|8669.4|8668.5|8666.8|8665.9|245
1753710300000|2025-07-28 13:45:00|8667.2|8666.3|8667.3|8666.4|8669.1|8667.9|8666.2|8665.3|304
1753710600000|2025-07-28 13:50:00|8667.2|8666.3|8669.8|8668.9|8670|8669|8667|8666.1|203
1753710900000|2025-07-28 13:55:00|8669.9|8669|8672.2|8671.3|8673.3|8672.4|8669.8|8668.5|277
1753711200000|2025-07-28 14:00:00|8672.1|8671.2|8669.1|8667.6|8672.8|8671.9|8668.6|8667.5|342
1753711500000|2025-07-28 14:05:00|8669|8667.5|8672.8|8671.9|8672.8|8671.9|8668.7|8667.4|265
1753711800000|2025-07-28 14:10:00|8672.7|8671.8|8672.3|8671.4|8673.7|8672.8|8671.3|8670.1|163
1753712100000|2025-07-28 14:15:00|8672.4|8671.5|8673.6|8672.7|8675|8674.1|8672.3|8670.8|215
1753712400000|2025-07-28 14:20:00|8673.7|8672.8|8671.5|8670.6|8673.9|8673|8669.5|8668.6|286
1753712700000|2025-07-28 14:25:00|8671.4|8670.5|8673.7|8672.8|8674.3|8673.4|8671.2|8670.3|300
1753713000000|2025-07-28 14:30:00|8673.6|8672.7|8675.4|8674.5|8675.7|8674.8|8673.1|8672.2|194
1753713300000|2025-07-28 14:35:00|8675.3|8674.4|8675.3|8674.4|8675.8|8674.9|8673.8|8672.9|237
1753713600000|2025-07-28 14:40:00|8675.2|8674.3|8674.9|8674|8675.6|8674.7|8673.1|8672.2|230
1753713900000|2025-07-28 14:45:00|8674.8|8673.9|8679.3|8678.4|8679.7|8678.8|8674.8|8673.9|235
1753714200000|2025-07-28 14:50:00|8679.2|8678.3|8677.4|8676.5|8680.5|8679.6|8676.3|8675.4|271
1753714500000|2025-07-28 14:55:00|8677.5|8676.6|8676.9|8676|8678|8677.1|8675.9|8675|315
1753714800000|2025-07-28 15:00:00|8677.1|8676.2|8678.8|8677.9|8679.1|8678.2|8675.5|8674.3|397
1753715100000|2025-07-28 15:05:00|8678.7|8677.8|8677.6|8676.7|8679.2|8678.3|8675.5|8674.6|203
1753715400000|2025-07-28 15:10:00|8677.5|8676.6|8674.9|8674|8677.7|8676.8|8674.9|8674|180
1753715700000|2025-07-28 15:15:00|8675.1|8674.2|8673.3|8672.4|8675.8|8674.9|8672.7|8671.5|230
1753716000000|2025-07-28 15:20:00|8673.4|8672.5|8669.5|8668.6|8673.4|8672.5|8668.5|8667.6|287
1753716300000|2025-07-28 15:25:00|8669.4|8668.5|8670.4|8669.5|8673.3|8672.4|8668.6|8667.7|223
1753716600000|2025-07-28 15:30:00|8670.5|8669|8671.1|8670.2|8672.6|8671.7|8669.7|8668.8|233
1753716900000|2025-07-28 15:35:00|8671.2|8670.3|8671.6|8670.1|8672.4|8671.2|8670.5|8669.4|139
1753717200000|2025-07-28 15:40:00|8671.7|8670.2|8671.6|8670.7|8672.9|8672|8669.9|8669|268
1753717500000|2025-07-28 15:45:00|8671.3|8670.4|8669.6|8668.7|8671.4|8670.5|8669|8667.9|164
1753717800000|2025-07-28 15:50:00|8669.7|8668.8|8669.8|8668.9|8671|8670.1|8669.1|8668.2|196
1753718100000|2025-07-28 15:55:00|8669.9|8669|8669.5|8668.6|8670.6|8669.7|8668.7|8667.8|204
1753718400000|2025-07-28 16:00:00|8669.7|8668.8|8670.6|8669.7|8671.7|8670.8|8669|8668.1|243
1753718700000|2025-07-28 16:05:00|8670.5|8669.6|8671.9|8671|8672.4|8671.5|8670.2|8669.3|157
1753719000000|2025-07-28 16:10:00|8672|8671.1|8672.4|8671.5|8672.8|8671.9|8671.5|8670.6|115
1753719300000|2025-07-28 16:15:00|8672.5|8671.6|8675.4|8674.5|8675.4|8674.5|8671.4|8670.5|197
1753719600000|2025-07-28 16:20:00|8675.1|8674.2|8674.5|8673.6|8675.3|8674.4|8673.9|8673|128
1753719900000|2025-07-28 16:25:00|8674.7|8673.8|8674.5|8673.6|8676|8674.5|8674|8673.1|127
1753720200000|2025-07-28 16:30:00|8674.6|8673.7|8672.1|8671.2|8674.7|8673.7|8672|8670.9|149
1753720500000|2025-07-28 16:35:00|8672.3|8671.4|8672.8|8671.3|8673.4|8672.1|8671.8|8670.8|153
1753720800000|2025-07-28 16:40:00|8672.9|8671.4|8672.4|8671.5|8674.2|8672.9|8671.8|8670.9|118
1753721100000|2025-07-28 16:45:00|8672.5|8671.6|8670.5|8669.6|8672.6|8671.7|8670.5|8669.6|158
1753721400000|2025-07-28 16:50:00|8670.9|8670|8670.6|8669.7|8671.3|8670.4|8670.1|8669.2|83
1753721700000|2025-07-28 16:55:00|8670.2|8669.3|8670.4|8669.5|8671.4|8670.5|8669.8|8668.9|144
1753722000000|2025-07-28 17:00:00|8670.3|8669.4|8670.8|8669.9|8671.2|8670.3|8670|8669.1|152
1753722300000|2025-07-28 17:05:00|8670.7|8669.8|8671.3|8670.4|8671.5|8670.6|8669.9|8669|111
1753722600000|2025-07-28 17:10:00|8671.2|8670.3|8670.6|8669.7|8671.9|8671|8670.5|8669.6|113
1753722900000|2025-07-28 17:15:00|8670.7|8669.8|8670.2|8669.3|8671.7|8670.8|8669.7|8668.8|143
1753723200000|2025-07-28 17:20:00|8670.4|8669.5|8671.3|8670.4|8671.3|8670.4|8669.7|8668.8|132
1753723500000|2025-07-28 17:25:00|8671.2|8670.3|8671.6|8670.7|8672.2|8671.3|8670.7|8669.8|98
1753723800000|2025-07-28 17:30:00|8671.7|8670.8|8671.9|8671|8671.9|8671|8670.9|8670|102
1753724100000|2025-07-28 17:35:00|8671.7|8670.8|8672.8|8671.9|8673.7|8672.8|8671.6|8670.7|98
1753724400000|2025-07-28 17:40:00|8672.7|8671.8|8673|8672.1|8673.7|8672.8|8672.4|8671.5|144
1753724700000|2025-07-28 17:45:00|8673.1|8672.2|8676.1|8675.2|8676.3|8675.4|8673.1|8672.2|132
1753725000000|2025-07-28 17:50:00|8676.2|8675.3|8677.4|8676.5|8677.6|8676.7|8675.6|8674.6|137
1753725300000|2025-07-28 17:55:00|8677.5|8676.6|8677.4|8676.5|8678|8677.1|8676.7|8675.8|103
1753725600000|2025-07-28 18:00:00|8677.6|8676.7|8678.1|8677.2|8679.1|8678.2|8677.5|8676.6|169
1753725900000|2025-07-28 18:05:00|8678.2|8677.3|8676.9|8676|8678.6|8677.7|8676.3|8675.4|124
1753726200000|2025-07-28 18:10:00|8677|8676.1|8677.7|8676.8|8677.9|8677|8676.5|8675.6|94
1753726500000|2025-07-28 18:15:00|8677.8|8676.9|8679.2|8678.3|8679.2|8678.3|8677.3|8676.4|101
1753726800000|2025-07-28 18:20:00|8679.5|8678.6|8679.3|8678.4|8679.5|8678.6|8677.8|8676.9|115
1753727100000|2025-07-28 18:25:00|8679.4|8678.5|8679.5|8678.6|8679.6|8678.7|8678.6|8677.7|126
1753727400000|2025-07-28 18:30:00|8679.6|8678.7|8681.4|8680.5|8681.4|8680.5|8679.5|8678.6|108
1753727700000|2025-07-28 18:35:00|8681.5|8680.6|8681.2|8680.3|8681.9|8681|8680.7|8679.8|56
1753728000000|2025-07-28 18:40:00|8681.3|8680.4|8680.8|8679.9|8681.3|8680.4|8680.4|8679.5|94
1753728300000|2025-07-28 18:45:00|8680.7|8679.8|8680.3|8679.4|8681.1|8680.2|8679.6|8678.7|58
1753728600000|2025-07-28 18:50:00|8680.4|8679.5|8681.9|8681|8682|8681.1|8679.8|8678.9|74
1753728900000|2025-07-28 18:55:00|8681.8|8680.9|8683.2|8682.3|8683.7|8682.8|8681.4|8680.5|150
1753729200000|2025-07-28 19:00:00|8683.1|8682.2|8682.4|8681.5|8684.1|8683.2|8681.8|8680.9|109
1753729500000|2025-07-28 19:05:00|8682.3|8681.4|8680.4|8679.5|8682.4|8681.5|8680.3|8679.4|70
1753729800000|2025-07-28 19:10:00|8680.5|8679.6|8680.9|8680|8681.3|8680.4|8680.3|8679.4|50
1753730100000|2025-07-28 19:15:00|8681|8680.1|8681.2|8680.3|8681.5|8680.6|8680.6|8679.7|57
1753730400000|2025-07-28 19:20:00|8680.7|8679.8|8680.6|8679.7|8680.9|8680|8679.4|8678.5|57
1753730700000|2025-07-28 19:25:00|8680.7|8679.8|8680.6|8679.7|8681|8680.1|8680.3|8679.4|48
1753731000000|2025-07-28 19:30:00|8680.7|8679.8|8680|8679.1|8681|8680.1|8680|8679.1|67
1753731300000|2025-07-28 19:35:00|8680.1|8679.2|8681.1|8680.2|8681.1|8680.2|8680|8679.1|62
1753731600000|2025-07-28 19:40:00|8681.2|8680.3|8680.4|8679.5|8681.7|8680.5|8680.2|8679.2|57
1753731900000|2025-07-28 19:45:00|8680.3|8679.4|8680.1|8679.2|8680.8|8679.9|8679.9|8679|68
1753732200000|2025-07-28 19:50:00|8680|8679.1|8680.3|8679.4|8680.6|8679.7|8679.6|8678.7|84
1753732500000|2025-07-28 19:55:00|8680.2|8679.3|8680.4|8679.5|8681|8679.8|8679.2|8678.3|139
1753732800000|2025-07-28 20:00:00|8680.2|8679.3|8679.7|8678.8|8680.7|8679.8|8679.2|8678.3|116
1753733100000|2025-07-28 20:05:00|8679.8|8678.9|8680.3|8679.4|8680.7|8679.8|8679.6|8678.7|52
1753733400000|2025-07-28 20:10:00|8680.6|8679.1|8679.4|8678.5|8680.6|8679.4|8679.1|8677.9|64
1753733700000|2025-07-28 20:15:00|8679.3|8678.4|8679.8|8678.9|8680.1|8679.2|8679.1|8678.2|36
1753734000000|2025-07-28 20:20:00|8679.7|8678.8|8679.9|8679|8680|8679.1|8679.6|8678.7|42
1753734300000|2025-07-28 20:25:00|8680.3|8679.4|8680.3|8679.4|8680.7|8679.8|8680.2|8679.3|45
1753734600000|2025-07-28 20:30:00|8680.4|8679.5|8679.6|8678.7|8680.8|8679.6|8679.4|8678.5|41
1753734900000|2025-07-28 20:35:00|8679.5|8678.6|8680.1|8679.2|8680.1|8679.2|8679.2|8678.3|54
1753735200000|2025-07-28 20:40:00|8680.2|8679.3|8680.2|8678.7|8680.5|8679.6|8679.8|8678.5|84
1753735500000|2025-07-28 20:45:00|8680.3|8678.8|8677.7|8676.8|8680.6|8679.7|8677.7|8676.4|146
1753735800000|2025-07-28 20:50:00|8677.6|8676.7|8678.1|8676.6|8678.5|8677.3|8676.3|8675.2|207
1753736100000|2025-07-28 20:55:00|8678.6|8676.2|8683.3|8671.4|8684.2|8676.2|8677.2|8671.1|270
1753736400000|2025-07-28 21:00:00|8683.1|8671.2|8683.1|8671.2|8683.1|8671.2|8683.1|8671.2|1
1753737000000|2025-07-28 21:10:00|8678.6|8671.8|8682.8|8673.3|8683.6|8673.3|8678.3|8669.3|136
1753737300000|2025-07-28 21:15:00|8682.7|8673.2|8682.7|8674.3|8683.7|8674.3|8679.5|8671.9|87
1753737600000|2025-07-28 21:20:00|8683.2|8672.7|8683.5|8675.7|8683.5|8675.7|8679.5|8671.8|69
1753737900000|2025-07-28 21:25:00|8683.4|8675.8|8680.8|8673.5|8683.4|8676.6|8680.7|8673.3|46
1753738200000|2025-07-28 21:30:00|8680.7|8673.6|8680.8|8673.3|8681|8673.9|8680.5|8673.1|39
1753738500000|2025-07-28 21:35:00|8680.6|8673.2|8679.6|8669.3|8680.7|8673.3|8677.9|8666|75
1753738800000|2025-07-28 21:40:00|8679.5|8669.6|8680|8669.4|8680.3|8669.6|8678.9|8669|116
1753739100000|2025-07-28 21:45:00|8679.8|8669.5|8679.1|8668.1|8680.1|8669.8|8679|8667.1|74
1753739400000|2025-07-28 21:50:00|8678.8|8667.9|8678.1|8666.2|8679.2|8669.3|8677.7|8666.1|83
1753739700000|2025-07-28 21:55:00|8678|8666.1|8678.9|8667|8679.3|8668.8|8677.2|8665.3|107
1753740000000|2025-07-28 22:00:00|8678.6|8666.7|8678.5|8676.1|8680.8|8676.3|8678|8666.7|183
1753740300000|2025-07-28 22:05:00|8678|8676.5|8679.6|8678.1|8679.8|8678.3|8678|8676.5|55
1753740600000|2025-07-28 22:10:00|8679.5|8678|8678.8|8677.3|8679.6|8678.1|8678.8|8677.3|50
1753740900000|2025-07-28 22:15:00|8678.6|8677.1|8679.3|8677.8|8679.3|8677.8|8677.7|8676.2|91
1753741200000|2025-07-28 22:20:00|8679.2|8677.7|8679|8677.5|8679.7|8678.2|8678.6|8677.1|113
1753741500000|2025-07-28 22:25:00|8679.1|8677.6|8679.7|8678.2|8679.8|8678.3|8678.8|8677.3|93
1753741800000|2025-07-28 22:30:00|8679.8|8678.3|8678.9|8677.4|8679.9|8678.4|8677.8|8676.6|63
1753742100000|2025-07-28 22:35:00|8679|8677.5|8678.7|8677.8|8679|8677.8|8678|8676.9|50
1753742400000|2025-07-28 22:40:00|8678.4|8677.5|8678.6|8677.1|8678.9|8677.6|8678.2|8676.9|38
1753742700000|2025-07-28 22:45:00|8678.8|8677.3|8678.6|8677.1|8678.9|8677.5|8678.2|8676.7|43
1753743000000|2025-07-28 22:50:00|8678.7|8677.2|8678.5|8677.6|8678.8|8677.6|8678.2|8677|32
1753743300000|2025-07-28 22:55:00|8678.7|8677.2|8678.2|8676.7|8678.7|8677.4|8677.9|8676.7|39
1753743600000|2025-07-28 23:00:00|8678.3|8676.8|8678.5|8677.6|8679.1|8678.1|8677.8|8676.7|51
1753743900000|2025-07-28 23:05:00|8678.4|8677.5|8679|8677.5|8679.1|8678|8678.2|8677.3|26
1753744200000|2025-07-28 23:10:00|8678.8|8677.9|8679|8678.1|8679.4|8678.1|8678.7|8677.7|18
1753744500000|2025-07-28 23:15:00|8678.9|8678|8678.8|8677.9|8679.7|8678.5|8678.8|8677.8|31
1753744800000|2025-07-28 23:20:00|8679|8678.1|8678.8|8677.3|8679.7|8678.8|8678.6|8677.2|46
1753745100000|2025-07-28 23:25:00|8678.7|8677.2|8678|8677.1|8679.1|8678.2|8677.8|8676.7|44
1753745400000|2025-07-28 23:30:00|8678.3|8676.8|8678.1|8677.2|8678.7|8677.5|8677.7|8676.8|42
1753745700000|2025-07-28 23:35:00|8678|8677.1|8678.8|8677.9|8679.1|8678.2|8678|8677.1|34
1753746000000|2025-07-28 23:40:00|8678.7|8677.8|8678.2|8677.3|8679.1|8678.2|8678.2|8677.3|29
1753746300000|2025-07-28 23:45:00|8678.3|8677.4|8678.5|8677.6|8678.6|8677.7|8677.8|8676.9|26
1753746600000|2025-07-28 23:50:00|8678.6|8677.7|8679.9|8679|8679.9|8679|8678.5|8677.6|34
1753746900000|2025-07-28 23:55:00|8679.7|8678.8|8680.7|8679.8|8680.9|8680|8679.7|8678.8|62
1753747200000|2025-07-29 00:00:00|8680.6|8679.7|8681.5|8680.6|8682.9|8682|8680.6|8679.7|141
1753747500000|2025-07-29 00:05:00|8681.6|8680.7|8681.9|8681|8682.1|8681.2|8681|8680.1|94
1753747800000|2025-07-29 00:10:00|8682.1|8681.2|8681.6|8680.7|8682.2|8681.3|8681.2|8680.3|79
1753748100000|2025-07-29 00:15:00|8681.7|8680.8|8682|8681.1|8682.1|8681.2|8680.6|8679.7|110
1753748400000|2025-07-29 00:20:00|8681.8|8680.9|8681.8|8680.9|8682.5|8681.6|8681.5|8680.6|95
1753748700000|2025-07-29 00:25:00|8681.9|8681|8680.6|8679.7|8681.9|8681|8680.3|8679.4|83
1753749000000|2025-07-29 00:30:00|8680.5|8679.6|8680.9|8680|8681.5|8680.6|8680.5|8679.6|73
1753749300000|2025-07-29 00:35:00|8681|8680.1|8681.9|8681|8682|8681.1|8680.8|8679.9|79
1753749600000|2025-07-29 00:40:00|8681.8|8680.9|8682.7|8681.8|8682.7|8681.8|8681.5|8680.6|56
1753749900000|2025-07-29 00:45:00|8682.8|8681.9|8682.4|8681.5|8683.2|8682.3|8682.3|8681.4|62
1753750200000|2025-07-29 00:50:00|8682.1|8681.2|8680.1|8679.2|8682.9|8682|8679.7|8678.8|215
1753750500000|2025-07-29 00:55:00|8680.7|8679.8|8681.4|8680.5|8682.4|8681.5|8680.4|8679.5|163
1753750800000|2025-07-29 01:00:00|8681.5|8680.6|8681.9|8681|8683.7|8682.3|8681.5|8680.6|184
1753751100000|2025-07-29 01:05:00|8682.1|8681.2|8681.5|8680.6|8682.2|8681.3|8680.8|8679.9|128
1753751400000|2025-07-29 01:10:00|8681.6|8680.7|8679.8|8678.9|8681.6|8680.7|8679.6|8678.7|84
1753751700000|2025-07-29 01:15:00|8680.2|8679.3|8680.8|8679.9|8681|8680|8680.1|8678.7|149
1753752000000|2025-07-29 01:20:00|8680.9|8680|8679.9|8679|8681.4|8680.3|8679.8|8678.9|142
1753752300000|2025-07-29 01:25:00|8680.1|8679.2|8680.3|8679.4|8680.6|8679.7|8679.6|8678.7|104
1753752600000|2025-07-29 01:30:00|8680.2|8679.3|8681.7|8680.8|8681.8|8680.9|8680.2|8679.3|113
1753752900000|2025-07-29 01:35:00|8682|8681.1|8683.1|8682.2|8683.2|8682.3|8681.7|8680.8|125
1753753200000|2025-07-29 01:40:00|8683|8682.1|8683.3|8682.4|8683.6|8682.7|8682.7|8681.8|169
1753753500000|2025-07-29 01:45:00|8683.2|8682.3|8683.9|8683|8684.2|8683.3|8683|8682.1|82
1753753800000|2025-07-29 01:50:00|8683.8|8682.9|8684.5|8683.6|8685|8684.1|8683.7|8682.8|139
1753754100000|2025-07-29 01:55:00|8684.8|8683.9|8683.2|8682.3|8685|8684.1|8682.6|8681.7|141
1753754400000|2025-07-29 02:00:00|8683.1|8682.2|8684.4|8683.5|8684.9|8684|8683.1|8682.2|118
1753754700000|2025-07-29 02:05:00|8684.5|8683.6|8685.1|8684.2|8685.5|8684.6|8683.7|8682.8|68
1753755000000|2025-07-29 02:10:00|8685|8684.1|8683.7|8682.8|8685.1|8684.2|8683.3|8682.4|92
1753755300000|2025-07-29 02:15:00|8683.6|8682.7|8685.1|8684.2|8685.2|8684.3|8683.5|8682.5|85
1753755600000|2025-07-29 02:20:00|8685.2|8684.3|8684.9|8684|8685.9|8685|8684.9|8684|62
1753755900000|2025-07-29 02:25:00|8684.8|8683.9|8685.1|8684.2|8685.2|8684.3|8684.5|8683.5|67
1753756200000|2025-07-29 02:30:00|8685.2|8684.3|8685.3|8684.4|8685.5|8684.6|8684.6|8683.7|46
1753756500000|2025-07-29 02:35:00|8685.4|8684.5|8684.8|8683.9|8685.5|8684.6|8684.6|8683.7|53
1753756800000|2025-07-29 02:40:00|8685|8684.1|8683.3|8682.4|8685|8684.1|8682.8|8681.9|113
1753757100000|2025-07-29 02:45:00|8683.4|8682.5|8683.5|8682.6|8683.7|8682.8|8683|8682.1|68
1753757400000|2025-07-29 02:50:00|8683.4|8682.5|8683.4|8682.5|8683.6|8682.7|8682.7|8681.8|66
1753757700000|2025-07-29 02:55:00|8683.2|8682.3|8683.5|8682.6|8684.2|8683.3|8683|8682.1|79
1753758000000|2025-07-29 03:00:00|8683.4|8682.5|8683.1|8682.2|8684.1|8683.2|8682.7|8681.8|93
1753758300000|2025-07-29 03:05:00|8683.2|8682.3|8682.5|8681.6|8683.2|8682.3|8682.1|8681.2|62
1753758600000|2025-07-29 03:10:00|8682.6|8681.7|8682.5|8681.6|8682.7|8681.8|8681.6|8680.6|70
1753758900000|2025-07-29 03:15:00|8682.4|8681.5|8682.5|8681.6|8682.8|8681.9|8682.3|8681.2|71
1753759200000|2025-07-29 03:20:00|8682.3|8681.4|8682.8|8681.9|8683.1|8682.2|8682.2|8681.3|44
1753759500000|2025-07-29 03:25:00|8682.9|8682|8682.5|8681.6|8683|8682.1|8682.4|8681.5|34
1753759800000|2025-07-29 03:30:00|8682.6|8681.7|8681|8680.1|8682.7|8681.8|8680.7|8679.8|95
1753760100000|2025-07-29 03:35:00|8680.9|8680|8680.7|8679.8|8681.3|8680.4|8679.4|8678.5|173
1753760400000|2025-07-29 03:40:00|8680.5|8679.6|8680.4|8679.5|8681.2|8680.3|8680.1|8679.2|73
1753760700000|2025-07-29 03:45:00|8680.3|8679.4|8681.8|8680.9|8682|8681.1|8680.3|8679.4|65
1753761000000|2025-07-29 03:50:00|8681.9|8681|8682.2|8681.3|8682.7|8681.6|8681.1|8680.2|66
1753761300000|2025-07-29 03:55:00|8682.3|8681.4|8682.7|8681.8|8683.4|8682.5|8682.2|8680.8|89
1753761600000|2025-07-29 04:00:00|8682.6|8681.7|8681.5|8680.6|8682.7|8681.8|8680.9|8680|79
1753761900000|2025-07-29 04:05:00|8682|8681.1|8680.9|8680|8682.4|8681.5|8680.8|8679.6|53
1753762200000|2025-07-29 04:10:00|8680.8|8679.9|8680.6|8679.7|8681.2|8680.3|8680.5|8679.6|68
1753762500000|2025-07-29 04:15:00|8680.5|8679.6|8679.8|8678.9|8680.8|8679.9|8678.5|8677.6|125
1753762800000|2025-07-29 04:20:00|8680|8679.1|8680.7|8679.8|8681.1|8680.2|8679.8|8678.9|66
1753763100000|2025-07-29 04:25:00|8680.6|8679.7|8680.4|8679.5|8680.7|8679.8|8679.8|8678.9|63
1753763400000|2025-07-29 04:30:00|8680.5|8679.6|8680.8|8679.9|8681.4|8680.5|8680.3|8679.3|64
1753763700000|2025-07-29 04:35:00|8681|8680.1|8681.3|8680.4|8681.5|8680.6|8680.3|8679.4|75
1753764000000|2025-07-29 04:40:00|8681.1|8680.2|8680.4|8679.5|8681.7|8680.8|8680.4|8679.5|62
1753764300000|2025-07-29 04:45:00|8680.5|8679.6|8678.5|8677.6|8680.5|8679.6|8678.2|8677.3|70
1753764600000|2025-07-29 04:50:00|8678.2|8677.3|8679.3|8678.4|8679.4|8678.5|8677.9|8677|60
1753764900000|2025-07-29 04:55:00|8679.4|8678.5|8681.5|8680.6|8681.6|8680.7|8679.4|8678.5|124
1753765200000|2025-07-29 05:00:00|8681.4|8680.5|8680.9|8680|8681.4|8680.5|8680.1|8679.2|92
1753765500000|2025-07-29 05:05:00|8680.8|8679.9|8680.1|8679.2|8681|8680.1|8679.9|8679|64
1753765800000|2025-07-29 05:10:00|8680|8679.1|8680|8679.1|8680.5|8679.4|8679.7|8678.8|53
1753766100000|2025-07-29 05:15:00|8679.9|8679|8680.2|8679.3|8680.7|8679.6|8679.9|8678.6|58
1753766400000|2025-07-29 05:20:00|8680|8679.1|8679.5|8678.6|8680.6|8679.4|8679.5|8678.1|99
1753766700000|2025-07-29 05:25:00|8679.6|8678.7|8679.6|8678.1|8680.5|8679.3|8679.1|8677.8|118
1753767000000|2025-07-29 05:30:00|8679.7|8678.2|8680.1|8678.6|8680.4|8679.1|8678.9|8677.7|62
1753767300000|2025-07-29 05:35:00|8679.7|8678.8|8679|8677.5|8680.6|8679.6|8678.4|8677.3|104
1753767600000|2025-07-29 05:40:00|8678.9|8677.4|8677.3|8676.4|8678.9|8677.4|8677.2|8675.9|72
1753767900000|2025-07-29 05:45:00|8677.2|8676.3|8676.4|8675.5|8678.5|8677.6|8676.3|8675.4|88
1753768200000|2025-07-29 05:50:00|8676.5|8675.6|8675.7|8674.8|8677.4|8676.5|8675.2|8674.3|103
1753768500000|2025-07-29 05:55:00|8675.6|8674.7|8674.4|8673.5|8676.3|8675.1|8674|8672.9|154
1753768800000|2025-07-29 06:00:00|8674.5|8673.6|8676.2|8674.7|8676.3|8675.4|8674.3|8673.4|253
1753769100000|2025-07-29 06:05:00|8675.7|8674.2|8675|8674.1|8675.7|8674.8|8673.9|8673|138
1753769400000|2025-07-29 06:10:00|8674.9|8674|8676.9|8675.4|8677.8|8676.6|8674.3|8673.4|207
1753769700000|2025-07-29 06:15:00|8677|8675.5|8676.1|8675.2|8677.4|8676.2|8675.8|8674.9|183
1753770000000|2025-07-29 06:20:00|8676|8675.1|8675.1|8674.2|8677.5|8676.1|8675|8674.1|162
1753770300000|2025-07-29 06:25:00|8675.4|8674.5|8673.4|8672.5|8676|8675.1|8673.1|8672.2|174
1753770600000|2025-07-29 06:30:00|8673.5|8672.6|8671|8670.1|8675.6|8674.1|8668.7|8667.4|349
1753770900000|2025-07-29 06:35:00|8671.1|8670.2|8672.8|8671.3|8674|8673.1|8670.6|8669.7|368
1753771200000|2025-07-29 06:40:00|8673.2|8671.7|8669.7|8668.2|8673.7|8672.2|8669.7|8668.2|253
1753771500000|2025-07-29 06:45:00|8669.8|8668.3|8669.1|8668.2|8671.9|8671|8669|8667.8|232
1753771800000|2025-07-29 06:50:00|8669.2|8668.3|8664.9|8664|8670.1|8669.2|8664.8|8663.9|307
1753772100000|2025-07-29 06:55:00|8665.1|8664.2|8655.1|8654.2|8665.1|8664.2|8654.4|8653.5|686
1753772400000|2025-07-29 07:00:00|8655.3|8654.4|8657.8|8656.9|8662.3|8661.4|8654.5|8653.6|536
1753772700000|2025-07-29 07:05:00|8657.5|8656.6|8655.8|8654.9|8658.8|8657.9|8655.6|8654.7|353
1753773000000|2025-07-29 07:10:00|8655.4|8654.5|8654.7|8653.8|8655.9|8655|8652.3|8651.4|398
1753773300000|2025-07-29 07:15:00|8654.3|8653.4|8656.6|8655.7|8656.9|8656|8653.9|8653|343
1753773600000|2025-07-29 07:20:00|8656.5|8655.6|8659.5|8658.6|8660.1|8659.2|8656.2|8655.3|301
1753773900000|2025-07-29 07:25:00|8659.4|8658.5|8659.9|8659|8661.1|8660.2|8659.1|8658.2|296
1753774200000|2025-07-29 07:30:00|8660.3|8659.4|8661.9|8661|8663.4|8662.2|8659.9|8659|280
1753774500000|2025-07-29 07:35:00|8661.7|8660.8|8663.1|8661.6|8663.1|8662.1|8658.9|8658|244
1753774800000|2025-07-29 07:40:00|8663|8661.5|8667.1|8666.2|8667.6|8666.7|8662.7|8661.4|245
1753775100000|2025-07-29 07:45:00|8667.2|8666.3|8667.2|8666.3|8668.7|8667.8|8665.9|8665|282
1753775400000|2025-07-29 07:50:00|8667.1|8666.2|8667.9|8667|8669.3|8668.4|8667.1|8666.1|242
1753775700000|2025-07-29 07:55:00|8667.7|8666.8|8666.8|8665.9|8669.1|8668.2|8665.6|8664.7|258
1753776000000|2025-07-29 08:00:00|8666.6|8665.7|8667.7|8666.8|8670.6|8669.2|8665.9|8665|338
1753776300000|2025-07-29 08:05:00|8667.8|8666.9|8667.5|8666.6|8668.5|8667.6|8666.6|8665.7|210
1753776600000|2025-07-29 08:10:00|8667.3|8666.4|8669.5|8668.6|8670|8669|8665.8|8664.9|258
1753776900000|2025-07-29 08:15:00|8669.4|8668.5|8667.9|8667|8669.5|8668.6|8667.3|8666.4|230
1753777200000|2025-07-29 08:20:00|8668|8667.1|8668.8|8667.9|8669|8668.1|8666.6|8665.7|194
1753777500000|2025-07-29 08:25:00|8668.9|8668|8670.3|8669.4|8671.6|8670.4|8668.4|8667.5|136
1753777800000|2025-07-29 08:30:00|8670.2|8669.3|8671.8|8670.9|8671.9|8671|8669.6|8668.7|160
1753778100000|2025-07-29 08:35:00|8671.9|8671|8668.6|8667.1|8672.5|8671.6|8668.2|8666.9|191
1753778400000|2025-07-29 08:40:00|8668.5|8667|8669.7|8668.8|8669.9|8669|8667.8|8666.6|155
1753778700000|2025-07-29 08:45:00|8669.8|8668.9|8668.9|8668|8669.8|8668.9|8668.4|8667.5|136
1753779000000|2025-07-29 08:50:00|8668.8|8667.9|8670|8668.5|8671.1|8670|8668.8|8667.9|160
1753779300000|2025-07-29 08:55:00|8670.1|8668.6|8671.8|8670.9|8671.8|8670.9|8669.5|8668.5|177
1753779600000|2025-07-29 09:00:00|8671.9|8671|8670.3|8669.4|8673.9|8673|8670.2|8669.3|266
1753779900000|2025-07-29 09:05:00|8670|8669.1|8667.6|8666.7|8670|8669.1|8665.6|8664.7|213
1753780200000|2025-07-29 09:10:00|8667.4|8666.5|8669.6|8668.7|8669.6|8668.7|8667.4|8666.5|206
1753780500000|2025-07-29 09:15:00|8669.7|8668.8|8671.8|8670.9|8672.5|8671.6|8669.4|8668.5|163
1753780800000|2025-07-29 09:20:00|8671.7|8670.8|8674.2|8673.3|8674.6|8673.7|8670.8|8669.9|202
1753781100000|2025-07-29 09:25:00|8674.1|8673.2|8674|8673.1|8675.1|8674.2|8672.7|8671.8|166
1753781400000|2025-07-29 09:30:00|8674.2|8673.3|8675.4|8674.5|8676.8|8675.9|8673.8|8672.9|186
1753781700000|2025-07-29 09:35:00|8675.3|8674.4|8675.8|8674.9|8677.3|8676.4|8674.7|8673.8|147
1753782000000|2025-07-29 09:40:00|8675.7|8674.8|8673.5|8672.6|8675.9|8675|8672.5|8671.6|154
1753782300000|2025-07-29 09:45:00|8673.6|8672.7|8669.1|8668.2|8673.6|8672.7|8668.3|8667.4|191
1753782600000|2025-07-29 09:50:00|8669.2|8668.3|8669.4|8667.9|8671.3|8670.4|8668|8667.1|174
1753782900000|2025-07-29 09:55:00|8669.5|8668|8669.8|8668.9|8670.7|8669.8|8668.6|8667.7|190
1753783200000|2025-07-29 10:00:00|8669.7|8668.8|8668.9|8668|8670.7|8669.8|8667.6|8666.7|169
1753783500000|2025-07-29 10:05:00|8669|8668.1|8670|8668.5|8670.8|8669.6|8668.7|8667.8|151
1753783800000|2025-07-29 10:10:00|8669.9|8668.4|8671|8670.1|8671.2|8670.2|8668.4|8667.2|170
1753784100000|2025-07-29 10:15:00|8670.9|8670|8670.2|8669.3|8672.2|8671.3|8670.1|8669.2|120
1753784400000|2025-07-29 10:20:00|8670.3|8669.4|8671|8670.1|8671.4|8670.5|8668.3|8667.4|165
1753784700000|2025-07-29 10:25:00|8670.9|8670|8673.1|8672.2|8673.3|8672.4|8669.3|8668.4|187
1753785000000|2025-07-29 10:30:00|8673.3|8672.4|8671.7|8670.8|8673.3|8672.4|8671.2|8670.3|116
1753785300000|2025-07-29 10:35:00|8671.6|8670.7|8669.9|8669|8671.8|8670.9|8669.4|8668.5|101
1753785600000|2025-07-29 10:40:00|8669.8|8668.9|8667.2|8666.3|8669.9|8669|8666.9|8666|109
1753785900000|2025-07-29 10:45:00|8667.1|8666.2|8667.1|8666.2|8667.6|8666.7|8666.1|8665.2|88
1753786200000|2025-07-29 10:50:00|8667|8666.1|8667.5|8666.6|8668.6|8667.7|8666.6|8665.7|108
1753786500000|2025-07-29 10:55:00|8667.6|8666.7|8669.9|8669|8670.2|8669.3|8667.1|8666.2|194
1753786800000|2025-07-29 11:00:00|8670|8669.1|8669.2|8668.3|8670.9|8670|8668.4|8667.5|217
1753787100000|2025-07-29 11:05:00|8669.3|8668.4|8665.9|8665|8669.4|8668.5|8665.6|8664.7|198
1753787400000|2025-07-29 11:10:00|8665.8|8664.9|8664.1|8663.2|8665.9|8665|8664.1|8663.2|125
1753787700000|2025-07-29 11:15:00|8664.2|8663.3|8661.2|8660.3|8665.3|8664.4|8661.1|8660.2|185
1753788000000|2025-07-29 11:20:00|8661.3|8660.4|8664.2|8663.3|8664.6|8663.7|8661.3|8660.4|141
1753788300000|2025-07-29 11:25:00|8664.3|8663.4|8663.6|8662.7|8664.4|8663.5|8662.8|8661.9|140
1753788600000|2025-07-29 11:30:00|8663.7|8662.8|8664.3|8663.4|8664.4|8663.5|8663.3|8662.4|160
1753788900000|2025-07-29 11:35:00|8664.2|8663.3|8662.1|8661.2|8664.3|8663.4|8660|8658.9|288
1753789200000|2025-07-29 11:40:00|8662|8661.1|8659.6|8658.7|8662.1|8661.2|8658.4|8657.4|358
1753789500000|2025-07-29 11:45:00|8659.7|8658.8|8658.1|8657.2|8660.6|8659.7|8658|8657.1|176
1753789800000|2025-07-29 11:50:00|8658.2|8657.3|8656.9|8656|8658.4|8657.5|8656.4|8655.5|205
1753790100000|2025-07-29 11:55:00|8657|8656.1|8651|8650.1|8657.7|8656.8|8650.6|8649.4|405
1753790400000|2025-07-29 12:00:00|8651.1|8650.2|8651.8|8650.9|8652.6|8651.7|8647.3|8646.4|338
1753790700000|2025-07-29 12:05:00|8651.7|8650.8|8649.8|8648.9|8653.3|8652.4|8649.5|8648.6|246
1753791000000|2025-07-29 12:10:00|8649.7|8648.8|8648.7|8647.8|8650.5|8649.6|8648.2|8647.3|171
1753791300000|2025-07-29 12:15:00|8648.8|8647.9|8650.1|8649.2|8650.6|8649.7|8646.5|8645.6|248
1753791600000|2025-07-29 12:20:00|8649.7|8648.8|8650.7|8649.8|8651.6|8650.7|8648.1|8647.2|311
1753791900000|2025-07-29 12:25:00|8650.6|8649.7|8651.8|8650.9|8652.8|8651.7|8650.1|8649.2|243
1753792200000|2025-07-29 12:30:00|8651.5|8650.6|8652|8651.1|8653.1|8652.2|8650.8|8649.9|178
1753792500000|2025-07-29 12:35:00|8652.1|8651.2|8652.7|8651.8|8653.5|8652.4|8650.2|8649.3|216
1753792800000|2025-07-29 12:40:00|8652.8|8651.9|8652|8651.1|8653|8652.1|8650.8|8649.9|237
1753793100000|2025-07-29 12:45:00|8652.1|8651.2|8655.2|8654.3|8655.2|8654.3|8651.1|8650.2|177
1753793400000|2025-07-29 12:50:00|8655.1|8654.2|8656.5|8655.6|8657|8656.1|8654.6|8653.7|196
1753793700000|2025-07-29 12:55:00|8656.6|8655.7|8655.7|8654.8|8657.2|8656.3|8654.1|8653.2|214
1753794000000|2025-07-29 13:00:00|8655.8|8654.9|8655.4|8654.5|8657.7|8656.8|8654.5|8653.4|317
1753794300000|2025-07-29 13:05:00|8655.5|8654.6|8657.3|8656.4|8658.1|8657.2|8655.3|8654.4|207
1753794600000|2025-07-29 13:10:00|8657.5|8656.6|8655.7|8654.8|8658|8657.1|8655.3|8654.4|254
1753794900000|2025-07-29 13:15:00|8655.5|8654.6|8657.7|8656.8|8658.4|8657.5|8655.2|8654.3|243
1753795200000|2025-07-29 13:20:00|8657.6|8656.7|8658.9|8658|8658.9|8658|8656.1|8655.2|242
1753795500000|2025-07-29 13:25:00|8659|8658.1|8657.2|8656.3|8659.2|8658.3|8656.4|8655.5|199
1753795800000|2025-07-29 13:30:00|8656.9|8656|8656.6|8655.7|8658.7|8657.8|8656.4|8655.5|277
1753796100000|2025-07-29 13:35:00|8656.5|8655.6|8658.1|8657.2|8659.1|8658.2|8655.5|8654.6|274
1753796400000|2025-07-29 13:40:00|8658|8657.1|8655.8|8654.9|8658.1|8657.2|8654.8|8653.9|341
1753796700000|2025-07-29 13:45:00|8656|8655.1|8663.3|8662.4|8663.8|8662.9|8656|8655.1|331
1753797000000|2025-07-29 13:50:00|8663.4|8662.5|8662.8|8661.9|8668.2|8667.3|8662.3|8661.4|324
1753797300000|2025-07-29 13:55:00|8663|8662.1|8667|8660.8|8667|8665.3|8662.9|8660.8|416
1753797600000|2025-07-29 14:00:00|8667.1|8660.9|8662.2|8661.3|8667.7|8664.7|8661.5|8660.4|527
1753797900000|2025-07-29 14:05:00|8662.4|8661.5|8663.2|8662.3|8665.8|8664.3|8662.2|8660.9|409
1753798200000|2025-07-29 14:10:00|8663.1|8662.2|8656|8654.5|8663.2|8662.3|8655.3|8653.8|358
1753798500000|2025-07-29 14:15:00|8655.9|8654.4|8656.2|8654.7|8656.7|8655.7|8652.4|8650.9|417
1753798800000|2025-07-29 14:20:00|8656.3|8654.8|8656.9|8656|8659.3|8658.3|8656|8654.8|418
1753799100000|2025-07-29 14:25:00|8657|8656.1|8657.5|8656.6|8658.1|8657.1|8655|8654|313
1753799400000|2025-07-29 14:30:00|8657.4|8656.5|8656.7|8655.8|8658.7|8657.6|8655.6|8654.6|417
1753799700000|2025-07-29 14:35:00|8657|8655.5|8657.5|8656|8657.8|8656.6|8655.7|8654.5|368
1753800000000|2025-07-29 14:40:00|8657.4|8655.9|8656.2|8655.3|8659.7|8658.7|8655.8|8654.3|340
1753800300000|2025-07-29 14:45:00|8656.3|8655.4|8655.8|8654.9|8656.3|8655.4|8653.8|8652.9|288
1753800600000|2025-07-29 14:50:00|8656|8655.1|8654.5|8653.6|8656.2|8655.3|8653|8652.1|370
1753800900000|2025-07-29 14:55:00|8654.4|8653.5|8646|8645.1|8654.4|8653.5|8642.2|8641.3|584
1753801200000|2025-07-29 15:00:00|8646.1|8645.2|8647.2|8645.7|8647.6|8646.6|8645.6|8644.6|526
1753801500000|2025-07-29 15:05:00|8647.1|8646.2|8647.9|8647|8648.1|8647.2|8645.7|8644.8|228
1753801800000|2025-07-29 15:10:00|8647.6|8646.7|8648.5|8647.6|8648.5|8647.6|8647.1|8646.2|155
1753802100000|2025-07-29 15:15:00|8648.6|8647.7|8647|8646.1|8649.2|8648.3|8646.9|8646|216
1753802400000|2025-07-29 15:20:00|8646.9|8646|8647.2|8646.3|8648.2|8647.3|8646.4|8645.5|233
1753802700000|2025-07-29 15:25:00|8647.3|8646.4|8650.1|8649.2|8650.6|8649.7|8647.1|8646.2|182
1753803000000|2025-07-29 15:30:00|8650.4|8648.9|8649.4|8648.5|8652.5|8651.6|8649.1|8648.2|238
1753803300000|2025-07-29 15:35:00|8649.3|8648.4|8648.1|8647.2|8650.8|8649.9|8647.6|8646.4|182
1753803600000|2025-07-29 15:40:00|8648.2|8647.3|8647|8646.1|8650.5|8649.5|8646.9|8645.7|174
1753803900000|2025-07-29 15:45:00|8646.8|8645.9|8646.1|8645.2|8648|8647.1|8645.5|8644.6|141
1753804200000|2025-07-29 15:50:00|8646.2|8645.3|8645.8|8644.9|8646.9|8646|8645.4|8644.5|157
1753804500000|2025-07-29 15:55:00|8645.7|8644.8|8647.3|8646.4|8647.4|8646.5|8644.5|8643.6|195
1753804800000|2025-07-29 16:00:00|8647.4|8646.5|8650|8649.1|8650.3|8649.4|8647.1|8646.2|194
1753805100000|2025-07-29 16:05:00|8650.3|8649.4|8648.6|8647.7|8651.2|8650.3|8647.9|8647|142
1753805400000|2025-07-29 16:10:00|8648.8|8647.9|8649|8648.1|8649.4|8648.3|8647.9|8647|137
1753805700000|2025-07-29 16:15:00|8649.2|8648.3|8650.3|8649.4|8652.5|8651.6|8648.9|8648|228
1753806000000|2025-07-29 16:20:00|8650.4|8649.5|8650.5|8649.6|8651.7|8650.8|8649.9|8649|150
1753806300000|2025-07-29 16:25:00|8650.4|8649.5|8653.5|8652|8654|8652.8|8650.2|8649.3|197
1753806600000|2025-07-29 16:30:00|8653.4|8651.9|8652.8|8651.9|8654.5|8653.4|8652.4|8651.2|171
1753806900000|2025-07-29 16:35:00|8653.2|8651.7|8652.3|8650.8|8653.4|8651.9|8651.3|8650.2|135
1753807200000|2025-07-29 16:40:00|8652.5|8651|8652.9|8652|8653.1|8652.2|8652.3|8651|129
1753807500000|2025-07-29 16:45:00|8652.5|8651.6|8654.4|8653.5|8654.6|8653.6|8652.1|8651.2|184
1753807800000|2025-07-29 16:50:00|8654.6|8653.1|8653.7|8652.2|8654.6|8653.5|8652.9|8651.5|160
1753808100000|2025-07-29 16:55:00|8653.3|8652.4|8653.5|8652|8653.9|8652.5|8652.6|8651.3|134
1753808400000|2025-07-29 17:00:00|8653.4|8651.9|8653|8652.1|8654.4|8653.3|8652.8|8651.7|218
1753808700000|2025-07-29 17:05:00|8652.9|8652|8653.2|8652.3|8654.3|8653.2|8652.4|8651.5|139
1753809000000|2025-07-29 17:10:00|8653.4|8652.5|8654.8|8653.9|8655.5|8654.6|8653.1|8652.2|162
1753809300000|2025-07-29 17:15:00|8655|8654.1|8658.3|8657.4|8658.9|8657.9|8654.7|8653.8|272
1753809600000|2025-07-29 17:20:00|8658.2|8657.3|8656.8|8655.9|8658.4|8657.5|8656.6|8655.6|217
1753809900000|2025-07-29 17:25:00|8657|8655.5|8655.7|8654.8|8657.1|8655.8|8655.1|8654.2|185
1753810200000|2025-07-29 17:30:00|8655.8|8654.9|8656.1|8655.2|8656.4|8655.5|8654.9|8654|128
1753810500000|2025-07-29 17:35:00|8656|8655.1|8655.1|8654.2|8656.7|8655.4|8655|8654.1|147
1753810800000|2025-07-29 17:40:00|8655.2|8654.3|8656|8655.1|8656.6|8655.7|8654.4|8653.5|171
1753811100000|2025-07-29 17:45:00|8656.1|8655.2|8657.6|8656.1|8657.7|8656.5|8655.8|8654.8|122
1753811400000|2025-07-29 17:50:00|8657.3|8656.4|8656.2|8655.3|8657.3|8656.4|8655.3|8654.2|126
1753811700000|2025-07-29 17:55:00|8656|8655.1|8652.6|8651.7|8656.5|8655.4|8652.4|8651.5|201
1753812000000|2025-07-29 18:00:00|8652.7|8651.8|8653.3|8652.4|8654.3|8653.4|8652.5|8651.6|154
1753812300000|2025-07-29 18:05:00|8653.2|8652.3|8652.6|8651.7|8653.5|8652.6|8651.7|8650.4|152
1753812600000|2025-07-29 18:10:00|8652.5|8651.6|8652.3|8651.4|8653|8652.1|8652|8651.1|109
1753812900000|2025-07-29 18:15:00|8652.2|8651.3|8652.7|8651.8|8653.4|8652.5|8652.2|8651.3|89
1753813200000|2025-07-29 18:20:00|8652.9|8652|8653.4|8652.5|8653.7|8652.8|8652.7|8651.8|87
1753813500000|2025-07-29 18:25:00|8653.3|8652.4|8653.1|8652.2|8653.6|8652.7|8652.9|8652|82
1753813800000|2025-07-29 18:30:00|8653|8652.1|8650.8|8649.9|8653.1|8652.2|8650.6|8649.7|117
1753814100000|2025-07-29 18:35:00|8650.9|8650|8649.4|8648.5|8651|8650.1|8648.7|8647.8|124
1753814400000|2025-07-29 18:40:00|8649.5|8648.6|8647.9|8647|8650|8649.1|8647.9|8647|123
1753814700000|2025-07-29 18:45:00|8648.1|8647.2|8648.9|8648|8648.9|8648|8647.3|8646.4|84
1753815000000|2025-07-29 18:50:00|8649|8648.1|8648.7|8647.8|8649.3|8648.4|8647.5|8646.6|116
1753815300000|2025-07-29 18:55:00|8648.8|8647.9|8648.7|8647.8|8649.5|8648.6|8648.6|8647.7|161
1753815600000|2025-07-29 19:00:00|8648.8|8647.9|8649.6|8648.7|8650|8649.1|8648.5|8647.6|103
1753815900000|2025-07-29 19:05:00|8649.7|8648.8|8650|8649.1|8650.8|8649.9|8649.3|8648.4|105
1753816200000|2025-07-29 19:10:00|8649.9|8649|8650.5|8649.6|8650.7|8649.6|8649.5|8648.6|66
1753816500000|2025-07-29 19:15:00|8650.7|8649.2|8650.7|8649.8|8652.1|8651|8649.2|8648.3|82
1753816800000|2025-07-29 19:20:00|8650.8|8649.9|8651.2|8650.3|8651.9|8651|8649.2|8648|116
1753817100000|2025-07-29 19:25:00|8651|8650.1|8649.2|8648.3|8651.1|8650.2|8648.3|8647.4|105
1753817400000|2025-07-29 19:30:00|8649.1|8648.2|8648.8|8647.9|8650.6|8649.4|8648.3|8647.4|147
1753817700000|2025-07-29 19:35:00|8649.1|8647.6|8650.1|8648.6|8650.7|8649.5|8648.8|8647.4|122
1753818000000|2025-07-29 19:40:00|8650.2|8648.7|8649.4|8648.5|8650.4|8649.3|8649.2|8648.2|59
1753818300000|2025-07-29 19:45:00|8649.7|8648.2|8649.8|8648.9|8650.4|8649.4|8648.5|8647.6|81
1753818600000|2025-07-29 19:50:00|8649.7|8648.8|8648.3|8647.4|8649.9|8648.8|8648|8647.1|90
1753818900000|2025-07-29 19:55:00|8648.5|8647.6|8647.8|8646.9|8648.5|8647.6|8646.7|8645.8|153
1753819200000|2025-07-29 20:00:00|8647.9|8647|8648.1|8647.2|8648.2|8647.3|8646.5|8645.6|112
1753819500000|2025-07-29 20:05:00|8648.2|8647.3|8648.6|8647.1|8648.7|8647.8|8647.3|8646.1|70
1753819800000|2025-07-29 20:10:00|8648.5|8647|8648.8|8647.9|8649.5|8648.2|8648.1|8647|86
1753820100000|2025-07-29 20:15:00|8648.9|8648|8648.1|8647.2|8649.5|8648.4|8648|8646.8|94
1753820400000|2025-07-29 20:20:00|8648.2|8647.3|8647.8|8646.3|8648.4|8647.3|8647.5|8646.2|58
1753820700000|2025-07-29 20:25:00|8647.5|8646.6|8648.9|8648|8649|8648|8647.4|8646.1|72
1753821000000|2025-07-29 20:30:00|8649|8648.1|8648.7|8647.8|8649.1|8648.2|8648.4|8647.5|73
1753821300000|2025-07-29 20:35:00|8648.3|8647.4|8648.7|8647.2|8648.7|8647.8|8648.1|8647.2|74
1753821600000|2025-07-29 20:40:00|8648.6|8647.1|8648.8|8647.3|8649.5|8648.4|8648.1|8647.1|131
1753821900000|2025-07-29 20:45:00|8648.9|8647.4|8649|8647.5|8649.3|8647.8|8648.3|8647.1|303
1753822200000|2025-07-29 20:50:00|8648.8|8647.3|8649.4|8647.9|8650.4|8648.9|8648.7|8647.2|99
1753822500000|2025-07-29 20:55:00|8649.8|8647.4|8655|8643.1|8655|8647.6|8649.6|8641.3|130
1753822800000|2025-07-29 21:00:00|8654.8|8642.9|8654.8|8642.9|8654.8|8642.9|8654.8|8642.9|1
1753823400000|2025-07-29 21:10:00|8653.8|8643.8|8656.4|8644.5|8656.4|8644.5|8652.6|8643.7|35
1753823700000|2025-07-29 21:15:00|8656.3|8644.4|8656|8644.1|8656.4|8644.5|8655.9|8644|12
1753824000000|2025-07-29 21:20:00|8656.4|8644.5|8656.5|8644.6|8656.5|8644.6|8656.3|8644.4|18
1753824300000|2025-07-29 21:25:00|8656.4|8644.5|8656.4|8645.5|8657|8645.7|8655.9|8644.4|47
1753824600000|2025-07-29 21:30:00|8656.6|8645.4|8656.8|8645.2|8656.9|8646|8656|8645|45
1753824900000|2025-07-29 21:35:00|8656.7|8645.1|8656.3|8645.7|8658.1|8646.2|8655.7|8644.9|89
1753825200000|2025-07-29 21:40:00|8656.4|8645.6|8656.4|8645.5|8656.9|8645.8|8656.2|8645.1|126
1753825500000|2025-07-29 21:45:00|8656.8|8645.2|8657.8|8645.9|8657.8|8645.9|8656.3|8645|32
1753825800000|2025-07-29 21:50:00|8657.7|8645.8|8656|8647.7|8657.8|8648.2|8655.4|8645.8|84
1753826100000|2025-07-29 21:55:00|8656.1|8647.6|8656.2|8647.8|8658.9|8648.6|8655.3|8646.2|143
1753826400000|2025-07-29 22:00:00|8659.8|8647.9|8651.5|8649.1|8659.8|8649.1|8651.4|8646|185
1753826700000|2025-07-29 22:05:00|8651.1|8648.8|8650.7|8649.2|8651.1|8649.3|8649.7|8647.8|47
1753827000000|2025-07-29 22:10:00|8650.6|8649.1|8650.2|8648.7|8650.7|8649.2|8650.2|8648.7|37
1753827300000|2025-07-29 22:15:00|8650.3|8648.8|8650.1|8648.6|8650.8|8649.4|8650|8648.5|45
1753827600000|2025-07-29 22:20:00|8649.8|8648.9|8650.1|8649.2|8650.4|8649.2|8649.5|8648.3|35
1753827900000|2025-07-29 22:25:00|8650.4|8648.9|8650|8648.5|8650.5|8649.3|8649.7|8648.5|58
1753828200000|2025-07-29 22:30:00|8650.1|8648.6|8650.1|8648.6|8650.6|8649.1|8649.8|8648.5|41
1753828500000|2025-07-29 22:35:00|8650.3|8648.8|8650.6|8649.1|8650.8|8649.6|8649.9|8648.4|51
1753828800000|2025-07-29 22:40:00|8650.5|8649|8650.7|8649.2|8650.8|8649.3|8650.1|8648.9|36
1753829100000|2025-07-29 22:45:00|8650.6|8649.1|8650.2|8648.7|8650.7|8649.4|8649.7|8648.6|36
1753829400000|2025-07-29 22:50:00|8649.7|8648.8|8650|8649.1|8650.3|8649.1|8649.4|8648.5|28
1753829700000|2025-07-29 22:55:00|8650.5|8649|8650.4|8649.5|8650.9|8649.5|8650.1|8648.8|43
1753830000000|2025-07-29 23:00:00|8650.5|8649.6|8650.4|8649.5|8650.9|8650|8650.3|8649.4|44
1753830300000|2025-07-29 23:05:00|8650.7|8649.8|8650.9|8650|8651.1|8650.2|8650.6|8649.7|27
1753830600000|2025-07-29 23:10:00|8651.1|8650.2|8650.8|8649.9|8651.4|8650.2|8650.6|8649.6|57
1753830900000|2025-07-29 23:15:00|8650.7|8649.8|8650.9|8650|8651.2|8650.1|8650.7|8649.6|17
1753831200000|2025-07-29 23:20:00|8651|8650.1|8650.5|8649.6|8651.2|8650.1|8650.4|8649.5|29
1753831500000|2025-07-29 23:25:00|8651|8649.5|8650.9|8649.4|8651|8649.7|8650.3|8649.2|22
1753831800000|2025-07-29 23:30:00|8650.6|8649.7|8650|8649.1|8650.8|8649.8|8650|8649.1|34
1753832100000|2025-07-29 23:35:00|8649.9|8649|8650.2|8648.7|8650.4|8649.2|8649.9|8648.7|20
1753832400000|2025-07-29 23:40:00|8649.9|8649|8650.1|8649.2|8650.5|8649.3|8649.8|8648.7|34
1753832700000|2025-07-29 23:45:00|8650|8649.1|8649.9|8649|8650.3|8649.2|8649.3|8648.4|40
1753833000000|2025-07-29 23:50:00|8650|8649.1|8650.3|8649.4|8650.3|8649.4|8649.8|8648.9|22
1753833300000|2025-07-29 23:55:00|8650.4|8649.5|8650.6|8649.7|8650.7|8649.8|8650|8649.1|88
1753833600000|2025-07-30 00:00:00|8650.5|8649.6|8651.5|8650.6|8652|8651.1|8650.3|8649.4|184
1753833900000|2025-07-30 00:05:00|8651.6|8650.7|8652.1|8651.2|8652.2|8651.3|8651.5|8650.6|95
1753834200000|2025-07-30 00:10:00|8652.2|8651.3|8653.2|8652.3|8653.2|8652.3|8652.2|8651.3|91
1753834500000|2025-07-30 00:15:00|8653.1|8652.2|8654.3|8653.4|8654.6|8653.7|8653|8652.1|100
1753834800000|2025-07-30 00:20:00|8654.1|8653.2|8654.9|8654|8654.9|8654|8653.7|8652.8|112
1753835100000|2025-07-30 00:25:00|8654.8|8653.9|8655.4|8654.5|8656|8654.8|8654.8|8653.9|102
1753835400000|2025-07-30 00:30:00|8655.3|8654.4|8656.1|8655.2|8656.5|8655.4|8654.9|8653.8|135
1753835700000|2025-07-30 00:35:00|8656.2|8655.3|8655.9|8655|8656.4|8655.5|8655.7|8654.8|133
1753836000000|2025-07-30 00:40:00|8655.8|8654.9|8654.4|8653.5|8656|8655.1|8654.4|8653.1|126
1753836300000|2025-07-30 00:45:00|8654.6|8653.7|8655.2|8654.3|8655.7|8654.8|8654.4|8653.3|125
1753836600000|2025-07-30 00:50:00|8655.3|8654.4|8656.1|8655.2|8656.4|8655.5|8654.8|8653.9|157
1753836900000|2025-07-30 00:55:00|8656.2|8655.3|8654.9|8654|8656.6|8655.7|8654.5|8653.6|230
1753837200000|2025-07-30 01:00:00|8655|8654.1|8656.2|8655.3|8656.6|8655.7|8654.7|8653.8|247
1753837500000|2025-07-30 01:05:00|8656.3|8655.4|8656.5|8655.6|8656.8|8655.9|8655.9|8655|135
1753837800000|2025-07-30 01:10:00|8656.4|8655.5|8656.3|8655.4|8657.1|8656.2|8656|8655.1|112
1753838100000|2025-07-30 01:15:00|8656.2|8655.3|8656|8655.1|8656.8|8655.9|8655.6|8654.7|135
1753838400000|2025-07-30 01:20:00|8656.1|8655.2|8656|8655.1|8656.4|8655.5|8655.8|8654.9|152
1753838700000|2025-07-30 01:25:00|8656.1|8655.2|8655.8|8654.9|8656.4|8655.5|8655.6|8654.7|115
1753839000000|2025-07-30 01:30:00|8655.9|8655|8657.1|8656.2|8657.4|8656.5|8655|8654.1|233
1753839300000|2025-07-30 01:35:00|8657.3|8656.4|8659.2|8658.3|8659.5|8658.6|8656.9|8656|327
1753839600000|2025-07-30 01:40:00|8659.3|8658.4|8658.5|8657.6|8659.8|8658.9|8658.4|8657.5|140
1753839900000|2025-07-30 01:45:00|8658.6|8657.7|8657.8|8656.9|8658.8|8657.9|8657.7|8656.8|149
1753840200000|2025-07-30 01:50:00|8657.7|8656.8|8657.8|8656.9|8658.1|8657.2|8657.2|8656.3|138
1753840500000|2025-07-30 01:55:00|8657.9|8657|8658.2|8657.3|8658.7|8657.8|8657.5|8656.6|135
1753840800000|2025-07-30 02:00:00|8658.4|8657.5|8658.1|8657.2|8658.7|8657.8|8657.3|8656.4|98
1753841100000|2025-07-30 02:05:00|8658|8657.1|8657.2|8656.3|8658.1|8657.2|8657.2|8656.3|114
1753841400000|2025-07-30 02:10:00|8657.4|8656.5|8655.8|8654.9|8657.4|8656.5|8655.6|8654.7|86
1753841700000|2025-07-30 02:15:00|8656.2|8654.7|8656.2|8655.3|8656.7|8655.8|8655.8|8654.7|109
1753842000000|2025-07-30 02:20:00|8656.3|8655.4|8657.1|8656.2|8657.2|8656.3|8656.2|8655.3|91
1753842300000|2025-07-30 02:25:00|8657|8656.1|8657|8656.1|8657.2|8656.3|8656.6|8655.7|61
1753842600000|2025-07-30 02:30:00|8656.9|8656|8657.3|8656.4|8657.4|8656.5|8656.6|8655.7|72
1753842900000|2025-07-30 02:35:00|8657.4|8656.5|8657|8656.1|8657.5|8656.6|8656.9|8656|59
1753843200000|2025-07-30 02:40:00|8657.3|8656.4|8656.8|8655.9|8657.3|8656.4|8656.7|8655.8|62
1753843500000|2025-07-30 02:45:00|8656.9|8656|8656.2|8655.3|8656.9|8656|8656|8655.1|63
1753843800000|2025-07-30 02:50:00|8656.1|8655.2|8656.3|8655.4|8657.1|8656.2|8656.1|8655.2|63
1753844100000|2025-07-30 02:55:00|8656.4|8655.5|8656.2|8655.3|8656.7|8655.6|8655.9|8655|61
1753844400000|2025-07-30 03:00:00|8656.4|8655.5|8655.2|8654.3|8656.8|8655.9|8655|8654.1|106
1753844700000|2025-07-30 03:05:00|8655.1|8654.2|8655|8654.1|8655.3|8654.4|8654.6|8653.7|66
1753845000000|2025-07-30 03:10:00|8655.3|8654.4|8655.7|8654.8|8655.8|8654.9|8654.4|8653.5|90
1753845300000|2025-07-30 03:15:00|8655.6|8654.7|8656.1|8655.2|8656.1|8655.2|8655|8654.1|70
1753845600000|2025-07-30 03:20:00|8656|8655.1|8656.2|8655.3|8656.6|8655.7|8655.8|8654.9|72
1753845900000|2025-07-30 03:25:00|8656.3|8655.4|8655.5|8654.6|8656.6|8655.7|8655.5|8654.6|71
1753846200000|2025-07-30 03:30:00|8655.4|8654.5|8656.3|8655.4|8656.3|8655.4|8655.4|8654.5|69
1753846500000|2025-07-30 03:35:00|8656.4|8655.5|8653.6|8652.7|8656.4|8655.5|8653.5|8652.6|129
1753846800000|2025-07-30 03:40:00|8653.7|8652.8|8655.2|8654.3|8655.6|8654.7|8653.7|8652.8|70
1753847100000|2025-07-30 03:45:00|8655.1|8654.2|8655.2|8654.3|8655.6|8654.7|8654.9|8654|58
1753847400000|2025-07-30 03:50:00|8655.1|8654.2|8655.1|8654.2|8655.7|8654.8|8655|8654.1|79
1753847700000|2025-07-30 03:55:00|8655.2|8654.3|8654.7|8653.8|8655.3|8654.4|8654.7|8653.8|35
1753848000000|2025-07-30 04:00:00|8654.8|8653.9|8652.9|8652|8654.9|8654|8652|8651.1|130
1753848300000|2025-07-30 04:05:00|8653|8652.1|8652.9|8652|8653.6|8652.7|8652.4|8651.5|71
1753848600000|2025-07-30 04:10:00|8653|8652.1|8652.8|8651.9|8653.4|8652.5|8652.7|8651.8|141
1753848900000|2025-07-30 04:15:00|8652.9|8652|8653.4|8652.5|8653.8|8652.9|8652.9|8652|70
1753849200000|2025-07-30 04:20:00|8653.5|8652.6|8653.1|8652.2|8653.8|8652.9|8652.9|8652|42
1753849500000|2025-07-30 04:25:00|8653|8652.1|8652.7|8651.8|8653|8652.1|8651.7|8650.6|74
1753849800000|2025-07-30 04:30:00|8652.8|8651.9|8653.6|8652.7|8653.7|8652.8|8652.7|8651.8|57
1753850100000|2025-07-30 04:35:00|8653.5|8652.6|8654|8653.1|8654|8653.1|8652.8|8651.9|62
1753850400000|2025-07-30 04:40:00|8653.9|8653|8653.6|8652.7|8654.2|8653.3|8653.6|8652.7|37
1753850700000|2025-07-30 04:45:00|8653.5|8652.6|8653.2|8652.3|8653.6|8652.7|8653.2|8652.3|26
1753851000000|2025-07-30 04:50:00|8653.3|8652.4|8652.6|8651.7|8653.4|8652.5|8652.3|8651.4|80
1753851300000|2025-07-30 04:55:00|8652.7|8651.8|8652.5|8651.6|8653|8652.1|8652.4|8651.5|67
1753851600000|2025-07-30 05:00:00|8652.4|8651.5|8653.5|8652.6|8653.6|8652.7|8652.3|8651.4|75
1753851900000|2025-07-30 05:05:00|8653.4|8652.5|8653.3|8652.4|8653.7|8652.5|8652.8|8651.9|46
1753852200000|2025-07-30 05:10:00|8653.4|8652.5|8654.2|8653.3|8654.8|8653.8|8653.4|8652.5|71
1753852500000|2025-07-30 05:15:00|8654.3|8653.4|8653.8|8652.9|8654.4|8653.5|8653.5|8652.5|70
1753852800000|2025-07-30 05:20:00|8653.7|8652.8|8656.1|8655.2|8656.7|8655.8|8653.7|8652.8|121
1753853100000|2025-07-30 05:25:00|8656|8655.1|8656|8655.1|8656|8655.1|8655.2|8654.3|107
1753853400000|2025-07-30 05:30:00|8655.9|8655|8655.6|8654.7|8656.3|8655.4|8655.2|8654.3|98
1753853700000|2025-07-30 05:35:00|8655.5|8654.6|8655.6|8654.7|8656.3|8655.4|8655.4|8654.5|96
1753854000000|2025-07-30 05:40:00|8655.3|8654.4|8655.3|8654.4|8655.6|8654.7|8654.7|8653.8|76
1753854300000|2025-07-30 05:45:00|8655.4|8654.5|8654.3|8653.4|8655.4|8654.5|8653.7|8652.8|116
1753854600000|2025-07-30 05:50:00|8654.4|8653.5|8654.3|8653.4|8654.9|8654|8653.8|8652.9|101
1753854900000|2025-07-30 05:55:00|8654.6|8653.7|8653.7|8652.2|8654.6|8653.7|8652.7|8651.8|121
1753855200000|2025-07-30 06:00:00|8653.5|8652|8649.7|8648.8|8654.3|8653|8649.5|8648.6|315
1753855500000|2025-07-30 06:05:00|8650|8649.1|8649.3|8648.4|8650.5|8649.6|8648.9|8648|174
1753855800000|2025-07-30 06:10:00|8649.4|8648.5|8650.8|8649.9|8651.5|8650.6|8649.1|8648.2|151
1753856100000|2025-07-30 06:15:00|8650.9|8650|8651.3|8650.4|8651.6|8650.7|8650.4|8649.5|81
1753856400000|2025-07-30 06:20:00|8651.4|8650.5|8651.1|8649.6|8652.3|8651.4|8650.6|8649.4|150
1753856700000|2025-07-30 06:25:00|8651|8649.5|8649.7|8648.8|8651.1|8649.6|8648.8|8647.7|173
1753857000000|2025-07-30 06:30:00|8649.8|8648.9|8650.3|8649.4|8650.6|8649.7|8649.5|8648.6|169
1753857300000|2025-07-30 06:35:00|8650.4|8649.5|8650.2|8649.3|8650.6|8649.7|8649.3|8648.4|130
1753857600000|2025-07-30 06:40:00|8650.4|8649.5|8651.9|8651|8652.8|8651.9|8650.3|8649.4|143
1753857900000|2025-07-30 06:45:00|8652|8651.1|8652.3|8651.4|8652.9|8652|8651.9|8651|122
1753858200000|2025-07-30 06:50:00|8652.2|8651.3|8653.5|8652|8654|8653.1|8652.1|8651.2|172
1753858500000|2025-07-30 06:55:00|8653.3|8651.8|8647.9|8646.4|8653.5|8652|8647.2|8646|238
1753858800000|2025-07-30 07:00:00|8648.7|8646.2|8651.7|8650.8|8652|8651.1|8647.8|8646.2|324
1753859100000|2025-07-30 07:05:00|8651.8|8650.9|8654.2|8653.3|8654.9|8654|8651.5|8650.6|215
1753859400000|2025-07-30 07:10:00|8654.1|8653.2|8652.4|8651.5|8655.2|8654.3|8652.3|8651.4|186
1753859700000|2025-07-30 07:15:00|8652.3|8651.4|8651|8650.1|8652.6|8651.7|8650.2|8649.3|187
1753860000000|2025-07-30 07:20:00|8650.9|8650|8651.9|8651|8652.4|8651.5|8649.7|8648.8|173
1753860300000|2025-07-30 07:25:00|8652|8651.1|8651.6|8650.7|8652|8651.1|8650.5|8649.6|132
1753860600000|2025-07-30 07:30:00|8651.8|8650.9|8654.1|8653.2|8654.2|8653.3|8651.7|8650.8|145
1753860900000|2025-07-30 07:35:00|8654|8653.1|8649.9|8649|8654.1|8653.1|8648.9|8647.8|181
1753861200000|2025-07-30 07:40:00|8649.8|8648.9|8647.8|8646.9|8649.9|8649|8646.8|8645.9|174
1753861500000|2025-07-30 07:45:00|8647.9|8647|8647.3|8646.4|8649.2|8648.3|8646.8|8645.9|161
1753861800000|2025-07-30 07:50:00|8647.4|8646.5|8647.7|8646.8|8648.4|8647.5|8647.3|8646.4|120
1753862100000|2025-07-30 07:55:00|8647.6|8646.7|8647.8|8646.3|8648.8|8647.9|8646.9|8646|126
1753862400000|2025-07-30 08:00:00|8647.7|8646.2|8647.5|8646.6|8648.6|8647.7|8644.8|8643.9|187
1753862700000|2025-07-30 08:05:00|8647.4|8646.5|8647.1|8646.2|8647.9|8647|8646.2|8645.3|181
1753863000000|2025-07-30 08:10:00|8647.2|8646.3|8647.3|8646.4|8648.5|8647.6|8645.6|8644.7|178
1753863300000|2025-07-30 08:15:00|8647.4|8646.5|8646.2|8645.3|8647.4|8646.5|8644.5|8643.6|162
1753863600000|2025-07-30 08:20:00|8646.4|8645.5|8647.6|8646.7|8647.8|8646.9|8644.7|8643.8|195
1753863900000|2025-07-30 08:25:00|8647.4|8646.5|8646.5|8645.6|8647.5|8646.6|8646.4|8645.5|137
1753864200000|2025-07-30 08:30:00|8646.6|8645.7|8647.3|8646.4|8648.6|8647.7|8646.6|8645.7|146
1753864500000|2025-07-30 08:35:00|8647.4|8646.5|8647.7|8646.8|8648.9|8648|8647.4|8646.5|113
1753864800000|2025-07-30 08:40:00|8647.6|8646.7|8649.3|8648.4|8649.8|8648.9|8647.4|8646.5|137
1753865100000|2025-07-30 08:45:00|8649.5|8648.6|8649|8648.1|8649.9|8649|8648.3|8647.4|101
1753865400000|2025-07-30 08:50:00|8648.9|8648|8648.4|8647.5|8649.5|8648.6|8648.2|8647.3|112
1753865700000|2025-07-30 08:55:00|8648.5|8647.6|8646.9|8644.4|8649|8648.1|8645.4|8644.1|118
1753866000000|2025-07-30 09:00:00|8646.8|8644.3|8645|8644.1|8647.4|8646.5|8644.9|8644|142
1753866300000|2025-07-30 09:05:00|8644.9|8644|8642.1|8641.2|8644.9|8644|8641.3|8640.4|166
1753866600000|2025-07-30 09:10:00|8641.9|8641|8640.1|8639.2|8642.7|8641.8|8639.8|8638.9|166
1753866900000|2025-07-30 09:15:00|8640|8639.1|8640.1|8639.2|8640.6|8639.7|8638.3|8637.4|150
1753867200000|2025-07-30 09:20:00|8640|8639.1|8638|8637.1|8640.2|8639.3|8637.4|8636.5|152
1753867500000|2025-07-30 09:25:00|8637.8|8636.9|8636|8635.1|8637.8|8636.9|8634|8633.1|219
1753867800000|2025-07-30 09:30:00|8636.1|8635.2|8637|8636.1|8637.5|8636.6|8634.8|8633.9|172
1753868100000|2025-07-30 09:35:00|8637.1|8636.2|8637.4|8636.5|8638.2|8637.3|8636.8|8635.9|133
1753868400000|2025-07-30 09:40:00|8637.5|8636.6|8638.4|8637.5|8638.4|8637.5|8636.3|8635.4|155
1753868700000|2025-07-30 09:45:00|8638.3|8637.4|8635.5|8634.6|8638.5|8637.6|8634.5|8633.6|176
1753869000000|2025-07-30 09:50:00|8635.6|8634.7|8633.9|8633|8636.3|8635.3|8633.3|8632.4|171
1753869300000|2025-07-30 09:55:00|8633.8|8632.9|8633.2|8632.3|8635.7|8634.8|8632.7|8631.8|242
1753869600000|2025-07-30 10:00:00|8633.3|8632.4|8633.8|8632.9|8636.1|8635.2|8633.3|8632.4|208
1753869900000|2025-07-30 10:05:00|8633.7|8632.8|8632.6|8631.7|8634|8633.1|8631.9|8631|183
1753870200000|2025-07-30 10:10:00|8632.5|8631.6|8632.8|8631.9|8634.4|8633.5|8632.4|8631.5|154
1753870500000|2025-07-30 10:15:00|8632.9|8632|8634.6|8633.7|8634.7|8633.8|8632|8631.1|177
1753870800000|2025-07-30 10:20:00|8634.5|8633.6|8631.6|8630.7|8634.8|8633.9|8631.2|8630.3|193
1753871100000|2025-07-30 10:25:00|8631.8|8630.9|8633.1|8632.2|8633.2|8632.3|8631.4|8630.5|168
1753871400000|2025-07-30 10:30:00|8633|8632.1|8633.2|8632.3|8634.6|8633.7|8632.9|8632|129
1753871700000|2025-07-30 10:35:00|8633.1|8632.2|8632.4|8631.5|8633.7|8632.8|8630.6|8629.7|200
1753872000000|2025-07-30 10:40:00|8632.5|8631.6|8634.9|8634|8635|8634.1|8632.4|8631.5|168
1753872300000|2025-07-30 10:45:00|8634.8|8633.9|8635.3|8634.4|8636.1|8635.2|8634.1|8633.2|138
1753872600000|2025-07-30 10:50:00|8635.4|8634.5|8635.5|8634.6|8635.8|8634.9|8634.5|8633.6|103
1753872900000|2025-07-30 10:55:00|8635.4|8634.5|8635.6|8634.7|8636.8|8635.9|8635.2|8634.3|136
1753873200000|2025-07-30 11:00:00|8635.7|8634.8|8633.1|8632.2|8636|8635.1|8632.9|8631.7|148
1753873500000|2025-07-30 11:05:00|8633|8632.1|8631.6|8630.7|8633.5|8632.6|8630.8|8629.9|129
1753873800000|2025-07-30 11:10:00|8631.5|8630.6|8632.1|8631.2|8632.8|8631.7|8630.9|8630|126
1753874100000|2025-07-30 11:15:00|8632|8631.1|8631.6|8630.7|8632.9|8632|8631.2|8630.3|119
1753874400000|2025-07-30 11:20:00|8631.8|8630.9|8631.2|8630.3|8632.5|8631.6|8630.9|8630|101
1753874700000|2025-07-30 11:25:00|8631.3|8630.4|8630.1|8629.2|8631.4|8630.5|8629.5|8628.4|106
1753875000000|2025-07-30 11:30:00|8630.2|8629.3|8626.6|8625.7|8630.2|8629.3|8626.1|8625.2|151
1753875300000|2025-07-30 11:35:00|8626.5|8625.6|8626.2|8625.3|8627.5|8626.6|8625.5|8624.6|161
1753875600000|2025-07-30 11:40:00|8626.1|8625.2|8625.9|8625|8626.6|8625.7|8625|8624.1|129
1753875900000|2025-07-30 11:45:00|8625.7|8624.8|8626.4|8625.5|8626.4|8625.5|8624.2|8623.3|139
1753876200000|2025-07-30 11:50:00|8626.3|8625.4|8627.2|8626.3|8627.5|8626.6|8625.1|8624.2|136
1753876500000|2025-07-30 11:55:00|8627.1|8626.2|8623|8622.1|8627.5|8626.6|8621.7|8620.5|335
1753876800000|2025-07-30 12:00:00|8623.1|8622.2|8622.1|8621.2|8623.7|8622.8|8620.9|8620|264
1753877100000|2025-07-30 12:05:00|8621.8|8620.9|8622|8621.1|8623|8622.1|8620.8|8619.9|180
1753877400000|2025-07-30 12:10:00|8622.1|8621.2|8622.4|8616.5|8623|8622.1|8619.5|8616.4|345
1753877700000|2025-07-30 12:15:00|8622.5|8616.4|8621.5|8620.6|8623.1|8622.2|8616.4|8613.9|468
1753878000000|2025-07-30 12:20:00|8621.7|8620.8|8622.8|8621.9|8625.5|8624.6|8621.7|8620.8|286
1753878300000|2025-07-30 12:25:00|8622.9|8622|8623.8|8617.8|8625.8|8622.2|8620.3|8616.3|313
1753878600000|2025-07-30 12:30:00|8623.9|8617.7|8617.9|8617|8625.5|8620.1|8616.6|8615.7|794
1753878900000|2025-07-30 12:35:00|8617.4|8616.5|8622.7|8621.8|8623.3|8622.4|8615.1|8614.1|654
1753879200000|2025-07-30 12:40:00|8622.5|8621.6|8620.7|8619.8|8622.9|8622|8619.9|8619|466
1753879500000|2025-07-30 12:45:00|8621.2|8619.7|8622.1|8621.2|8622.8|8621.9|8618.8|8617.9|412
1753879800000|2025-07-30 12:50:00|8621.7|8620.8|8618.1|8617.2|8623.9|8623|8617.8|8616.8|570
1753880100000|2025-07-30 12:55:00|8617.8|8616.9|8620.8|8619.9|8620.8|8619.9|8617.1|8616|659
1753880400000|2025-07-30 13:00:00|8620.9|8620|8624.2|8623.3|8624.5|8623.6|8620.4|8619.5|579
1753880700000|2025-07-30 13:05:00|8624.1|8623.2|8624.2|8623.3|8624.7|8623.8|8622|8621.1|318
1753881000000|2025-07-30 13:10:00|8624.4|8623.5|8621.1|8620.2|8625|8624.1|8619.3|8618.4|453
1753881300000|2025-07-30 13:15:00|8621.3|8620.4|8623.8|8622.9|8624.5|8623.6|8620.3|8619.4|361
1753881600000|2025-07-30 13:20:00|8623.6|8622.7|8621.5|8620.6|8623.7|8622.8|8620.5|8619.6|379
1753881900000|2025-07-30 13:25:00|8621.4|8620.5|8620.8|8619.9|8623.4|8622.2|8620.6|8619.7|301
1753882200000|2025-07-30 13:30:00|8620.7|8619.8|8623.6|8622.7|8625|8624.1|8620.5|8619.6|388
1753882500000|2025-07-30 13:35:00|8623.7|8622.8|8626.1|8625.2|8626.1|8625.2|8623.1|8622.2|412
1753882800000|2025-07-30 13:40:00|8626|8625.1|8627.6|8626.7|8628|8627.1|8623.9|8623|242
1753883100000|2025-07-30 13:45:00|8627.5|8626.6|8628.3|8627.4|8628.9|8628|8626.1|8625.1|302
1753883400000|2025-07-30 13:50:00|8628.4|8627.5|8628.5|8627.6|8630.5|8629.2|8626.2|8625.2|418
1753883700000|2025-07-30 13:55:00|8628.4|8627.5|8636|8634.5|8637.2|8636.3|8628.2|8627.3|527
1753884000000|2025-07-30 14:00:00|8636.1|8634.6|8634.4|8633.5|8638.3|8637.1|8634.3|8633.4|504
1753884300000|2025-07-30 14:05:00|8634.2|8633.3|8634.1|8633.2|8636.4|8635.5|8632.4|8631.5|312
1753884600000|2025-07-30 14:10:00|8633.8|8632.9|8634.7|8633.8|8638|8637.1|8633.8|8632.9|250
1753884900000|2025-07-30 14:15:00|8634.8|8633.9|8633.2|8632.3|8637.4|8636.5|8633|8632.1|275
1753885200000|2025-07-30 14:20:00|8633|8632.1|8635.1|8634.2|8635.1|8634.2|8633|8632|239
1753885500000|2025-07-30 14:25:00|8635|8634.1|8638.3|8637.4|8638.3|8637.4|8634.9|8634|247
1753885800000|2025-07-30 14:30:00|8638.2|8637.3|8638.2|8637.3|8639.5|8638.6|8638|8637.1|246
1753886100000|2025-07-30 14:35:00|8638.3|8637.4|8637.4|8636.5|8638.4|8637.5|8636.8|8635.9|189
1753886400000|2025-07-30 14:40:00|8637.5|8636.6|8637.6|8636.7|8638.1|8637.2|8637|8636.1|205
1753886700000|2025-07-30 14:45:00|8637.7|8636.8|8637.5|8636.6|8639|8638.1|8635.9|8635|228
1753887000000|2025-07-30 14:50:00|8637.2|8636.3|8638.4|8637.5|8641.2|8640.3|8636.8|8635.9|285
1753887300000|2025-07-30 14:55:00|8638.3|8637.4|8638.4|8637.5|8639.6|8638.7|8637.6|8636.7|378
1753887600000|2025-07-30 15:00:00|8638.6|8637.7|8639.9|8639|8641|8640.1|8637.5|8636.6|375
1753887900000|2025-07-30 15:05:00|8639.8|8638.9|8639.1|8638.2|8640.4|8639.5|8638.3|8637.3|228
1753888200000|2025-07-30 15:10:00|8639.3|8638.4|8640.9|8640|8642.3|8641.4|8639.2|8638.3|207
1753888500000|2025-07-30 15:15:00|8641|8640.1|8640.2|8639.3|8641.2|8640.3|8639.9|8638.8|235
1753888800000|2025-07-30 15:20:00|8640.3|8639.4|8641.2|8640.3|8642.4|8641.5|8639.9|8638.9|215
1753889100000|2025-07-30 15:25:00|8641.3|8640.4|8640.6|8639.7|8642.4|8641.5|8640.6|8639.7|157
1753889400000|2025-07-30 15:30:00|8640.7|8639.8|8640.3|8639.4|8641.1|8640.2|8639|8638.1|196
1753889700000|2025-07-30 15:35:00|8640.4|8639.5|8640.2|8639.3|8640.6|8639.7|8638.9|8638|197
1753890000000|2025-07-30 15:40:00|8640.1|8639.2|8640.3|8639.4|8641.4|8640.5|8639.7|8638.8|131
1753890300000|2025-07-30 15:45:00|8640.4|8639.5|8639.5|8638.6|8641|8640.1|8639.5|8638.6|122
1753890600000|2025-07-30 15:50:00|8639.6|8638.7|8638.8|8637.3|8640.9|8639.7|8638.2|8637|191
1753890900000|2025-07-30 15:55:00|8638.4|8637.5|8641.2|8640.3|8641.2|8640.3|8638.1|8637.1|173
1753891200000|2025-07-30 16:00:00|8641.4|8640.5|8644|8643.1|8644.3|8643.4|8641.2|8640.3|209
1753891500000|2025-07-30 16:05:00|8644.1|8643.2|8639.7|8638.8|8644.1|8643.2|8639.6|8638.7|165
1753891800000|2025-07-30 16:10:00|8639.9|8639|8639.1|8638.2|8640.6|8639.4|8638.9|8638|157
1753892100000|2025-07-30 16:15:00|8639|8638.1|8642|8641.1|8642.2|8641.3|8638.9|8638|148
1753892400000|2025-07-30 16:20:00|8642.1|8641.2|8642.3|8641.4|8643.6|8642.7|8641.9|8641|171
1753892700000|2025-07-30 16:25:00|8642.4|8641.5|8639.9|8639|8642.7|8641.8|8639.9|8639|244
1753893000000|2025-07-30 16:30:00|8640|8639.1|8640.8|8639.9|8641.5|8640.6|8639|8638.1|127
1753893300000|2025-07-30 16:35:00|8640.7|8639.8|8641|8640.1|8641.5|8640.6|8640.4|8639.5|102
1753893600000|2025-07-30 16:40:00|8641.1|8640.2|8641.2|8640.3|8641.4|8640.5|8640.6|8639.7|111
1753893900000|2025-07-30 16:45:00|8641.3|8640.4|8640.3|8639.4|8641.4|8640.5|8639.6|8638.7|130
1753894200000|2025-07-30 16:50:00|8640.2|8639.3|8640.5|8639.6|8640.8|8639.9|8638.4|8637.5|137
1753894500000|2025-07-30 16:55:00|8640.4|8639.5|8639.2|8638.3|8641.3|8640.4|8638.9|8637.9|152
1753894800000|2025-07-30 17:00:00|8639.3|8638.4|8641.3|8640.4|8641.4|8640.5|8638.6|8637.7|161
1753895100000|2025-07-30 17:05:00|8641.4|8640.5|8640.1|8639.2|8641.7|8640.8|8639.9|8639|134
1753895400000|2025-07-30 17:10:00|8640|8639.1|8639.6|8638.7|8640.3|8639.4|8639.3|8638.4|130
1753895700000|2025-07-30 17:15:00|8639.7|8638.8|8639|8638.1|8640.5|8639.6|8638.5|8637.6|101
1753896000000|2025-07-30 17:20:00|8638.7|8637.8|8638.5|8637.6|8639.3|8638.4|8638.1|8637.2|127
1753896300000|2025-07-30 17:25:00|8638.4|8637.5|8640|8639.1|8640.2|8639.3|8638|8637.1|109
1753896600000|2025-07-30 17:30:00|8640.3|8639.4|8640.8|8639.9|8640.9|8640|8639.6|8638.7|116
1753896900000|2025-07-30 17:35:00|8640.7|8639.8|8639.6|8638.7|8641|8640.1|8639.3|8638.4|99
1753897200000|2025-07-30 17:40:00|8639.7|8638.8|8638.3|8637.4|8639.7|8638.8|8636.9|8636|150
1753897500000|2025-07-30 17:45:00|8638.4|8637.5|8639|8638.1|8640.4|8639.5|8638.3|8637.4|128
1753897800000|2025-07-30 17:50:00|8638.8|8637.9|8640.4|8639.5|8640.6|8639.7|8638.4|8637.5|216
1753898100000|2025-07-30 17:55:00|8640.2|8639.3|8643.8|8632.8|8643.8|8639.4|8637.5|8632.1|298
1753898400000|2025-07-30 18:00:00|8641.7|8630.7|8640.7|8639.8|8645.5|8640.2|8637.8|8630.7|782
1753898700000|2025-07-30 18:05:00|8640.8|8639.9|8639.3|8638.4|8641.9|8640.9|8638.7|8637.8|553
1753899000000|2025-07-30 18:10:00|8639.4|8638.5|8639.3|8638.4|8640.9|8640|8638.8|8637.9|486
1753899300000|2025-07-30 18:15:00|8639.2|8638.3|8638.7|8637.8|8639.4|8638.5|8637.7|8636.8|309
1753899600000|2025-07-30 18:20:00|8638.9|8638|8638.8|8637.9|8640.3|8639.4|8638.3|8637.4|223
1753899900000|2025-07-30 18:25:00|8638.7|8637.8|8637.9|8637|8639.9|8639|8637.7|8636.8|302
1753900200000|2025-07-30 18:30:00|8637.8|8636.9|8639.7|8638.2|8641.7|8640.3|8637.2|8636.3|579
1753900500000|2025-07-30 18:35:00|8639.6|8638.1|8638.1|8637.2|8641.9|8640.4|8636.8|8635.2|1218
1753900800000|2025-07-30 18:40:00|8638.2|8637.3|8634.9|8634|8639.1|8637.8|8633.9|8633|863
1753901100000|2025-07-30 18:45:00|8635|8634.1|8632.4|8630.9|8636.9|8636|8631.6|8630.3|752
1753901400000|2025-07-30 18:50:00|8632.3|8630.8|8629.8|8628.9|8633.6|8632.4|8627.2|8626.3|893
1753901700000|2025-07-30 18:55:00|8629.9|8629|8629.8|8628.9|8632.8|8631.8|8628.1|8627.2|750
1753902000000|2025-07-30 19:00:00|8630|8629.1|8629.2|8627.7|8635|8634.1|8628.6|8627.7|723
1753902300000|2025-07-30 19:05:00|8629.3|8627.8|8630.3|8628.8|8631.6|8630.5|8627.4|8626.1|702
1753902600000|2025-07-30 19:10:00|8629.8|8628.9|8631.4|8629.9|8632.2|8630.8|8629.8|8628.7|571
1753902900000|2025-07-30 19:15:00|8631.3|8629.8|8630.2|8628.7|8632.2|8631|8629.7|8628.6|430
1753903200000|2025-07-30 19:20:00|8629.9|8628.4|8628.5|8627|8630|8628.6|8627|8625.7|416
1753903500000|2025-07-30 19:25:00|8628.2|8627.3|8630.3|8629.4|8630.8|8629.9|8627.5|8626.6|400
1753903800000|2025-07-30 19:30:00|8630.2|8629.3|8630.2|8629.3|8631.2|8630.1|8630|8628.6|357
1753904100000|2025-07-30 19:35:00|8630.3|8629.4|8629.3|8628.4|8630.7|8629.4|8628.2|8627.3|329
1753904400000|2025-07-30 19:40:00|8629.4|8628.5|8626.8|8625.9|8629.8|8628.9|8626.5|8625.6|320
1753904700000|2025-07-30 19:45:00|8626.9|8626|8626.4|8625.5|8627.5|8626.4|8625.9|8624.7|245
1753905000000|2025-07-30 19:50:00|8626.3|8625.4|8625.8|8624.9|8626.7|8625.8|8625.7|8624.8|279
1753905300000|2025-07-30 19:55:00|8626.3|8625.4|8625.6|8624.7|8626.5|8625.6|8624.8|8623.9|287
1753905600000|2025-07-30 20:00:00|8625.5|8624.6|8623.6|8622.7|8626.1|8625.2|8623.4|8622.5|196
1753905900000|2025-07-30 20:05:00|8623.5|8622.6|8622.4|8621.5|8624.4|8623.5|8622.4|8621.5|183
1753906200000|2025-07-30 20:10:00|8622.3|8621.4|8619.1|8618.2|8622.6|8621.7|8618.9|8618|151
1753906500000|2025-07-30 20:15:00|8619|8618.1|8619.2|8618.3|8619.2|8618.3|8618|8617.1|133
1753906800000|2025-07-30 20:20:00|8619|8618.1|8614.1|8613.2|8619.9|8619|8613.2|8612.3|268
1753907100000|2025-07-30 20:25:00|8614.3|8613.4|8613.4|8612.5|8615|8614|8612.6|8611.7|244
1753907400000|2025-07-30 20:30:00|8613.5|8612.6|8615.6|8614.1|8616|8614.5|8613.4|8612.5|180
1753907700000|2025-07-30 20:35:00|8615.7|8614.2|8614.3|8613.4|8616.5|8615.1|8614|8613.1|120
1753908000000|2025-07-30 20:40:00|8614.2|8613.3|8616|8614.5|8616|8614.8|8614.2|8613.3|97
1753908300000|2025-07-30 20:45:00|8615.9|8614.4|8616.4|8614.9|8616.6|8615.4|8615|8613.5|326
1753908600000|2025-07-30 20:50:00|8616.3|8614.8|8616|8614.5|8616.8|8615.3|8615.3|8614|206
1753908900000|2025-07-30 20:55:00|8616.4|8614|8621|8610.9|8621.4|8614.3|8614.5|8610.6|497
1753909200000|2025-07-30 21:00:00||8611.8||8610.9||8611.8||8610.9|3
1753909800000|2025-07-30 21:10:00|8618.5|8606.6|8618.5|8606.6|8618.8|8606.9|8617.9|8606|217
1753910100000|2025-07-30 21:15:00|8618.3|8606.4|8619.3|8607.4|8620|8608.1|8617.9|8606|88
1753910400000|2025-07-30 21:20:00|8619.4|8607.5|8623|8611.1|8624.7|8613.4|8619.3|8607.4|116
1753910700000|2025-07-30 21:25:00|8622.9|8611.4|8626|8615.6|8627|8615.7|8621.8|8610.6|133
1753911000000|2025-07-30 21:30:00|8626.6|8615|8626|8615.3|8626.7|8616.3|8625.3|8614.9|97
1753911300000|2025-07-30 21:35:00|8626.1|8615.2|8620.5|8615.6|8626.1|8617.3|8620|8615|112
1753911600000|2025-07-30 21:40:00|8620.6|8615.8|8623.3|8613.3|8624.7|8617.9|8620.5|8613.3|202
1753911900000|2025-07-30 21:45:00|8622.8|8613.6|8621.2|8613.2|8623.2|8614.1|8620.9|8612.9|157
1753912200000|2025-07-30 21:50:00|8621.3|8613.3|8621.3|8613.2|8621.6|8613.7|8621|8612.9|168
1753912500000|2025-07-30 21:55:00|8621.5|8613.3|8622.6|8614.5|8622.7|8614.6|8621.2|8612.2|228
1753912800000|2025-07-30 22:00:00|8622.5|8613.9|8620.8|8618.4|8623.3|8619.2|8618.7|8612.4|249
1753913100000|2025-07-30 22:05:00|8620.3|8618.8|8620.2|8618.7|8620.6|8619.1|8619.4|8617.9|67
1753913400000|2025-07-30 22:10:00|8620.3|8618.8|8620.3|8618.8|8620.4|8618.9|8619.7|8618.2|61
1753913700000|2025-07-30 22:15:00|8620.2|8618.7|8620.6|8619.1|8621|8619.5|8619.9|8618.4|84
1753914000000|2025-07-30 22:20:00|8620.5|8619|8619|8617.5|8620.8|8619.3|8618.4|8616.9|84
1753914300000|2025-07-30 22:25:00|8619.1|8617.6|8620.1|8618.6|8620.1|8618.6|8618.8|8617.5|59
1753914600000|2025-07-30 22:30:00|8619.9|8618.4|8620.3|8618.8|8620.7|8619.3|8619.7|8618.2|74
1753914900000|2025-07-30 22:35:00|8620.2|8618.7|8620.2|8618.7|8620.5|8619.1|8619.6|8618.5|64
1753915200000|2025-07-30 22:40:00|8620.3|8618.8|8619|8618.1|8620.5|8619.3|8618.6|8617.3|84
1753915500000|2025-07-30 22:45:00|8619.1|8618.2|8619.6|8618.7|8620.3|8619.1|8618.9|8617.7|58
1753915800000|2025-07-30 22:50:00|8619.8|8618.9|8619.4|8618.5|8620.1|8619.1|8619|8618.1|66
1753916100000|2025-07-30 22:55:00|8619.3|8618.4|8619.5|8618|8620.2|8618.7|8619.2|8617.9|54
1753916400000|2025-07-30 23:00:00|8619.6|8618.1|8619.9|8618.4|8620.1|8619|8618.8|8617.6|112
1753916700000|2025-07-30 23:05:00|8619.7|8618.8|8619.9|8618.4|8620.4|8619.1|8619.5|8618.3|64
1753917000000|2025-07-30 23:10:00|8619.6|8618.7|8619.7|8618.2|8620|8618.7|8619.2|8618|39
1753917300000|2025-07-30 23:15:00|8619.8|8618.3|8620|8619.1|8620.5|8619.2|8619.5|8618.3|66
1753917600000|2025-07-30 23:20:00|8620.3|8618.8|8619.9|8619|8620.6|8619.1|8619.7|8618.4|44
1753917900000|2025-07-30 23:25:00|8620.1|8618.6|8619.8|8618.9|8620.5|8619.3|8619.7|8618.4|82
1753918200000|2025-07-30 23:30:00|8620.1|8618.6|8620.9|8620|8621|8620|8619.8|8618.6|51
1753918500000|2025-07-30 23:35:00|8620.8|8619.9|8621.1|8620.2|8622|8620.7|8620.5|8619.6|40
1753918800000|2025-07-30 23:40:00|8621|8620.1|8620.9|8620|8621.6|8620.4|8620.4|8619.4|89
1753919100000|2025-07-30 23:45:00|8620.8|8619.9|8621.1|8620.2|8621.7|8620.6|8620.6|8619.6|62
1753919400000|2025-07-30 23:50:00|8621|8620.1|8621.1|8620.2|8621.3|8620.3|8620.7|8619.3|70
1753919700000|2025-07-30 23:55:00|8621.2|8620.3|8621.9|8620.4|8622.3|8621|8621.2|8620|112
1753920000000|2025-07-31 00:00:00|8621.8|8620.9|8626.8|8625.9|8627.4|8626.3|8621.8|8620.9|288
1753920300000|2025-07-31 00:05:00|8626.7|8625.8|8628|8626.5|8628.7|8627.8|8626.1|8625.2|101
1753920600000|2025-07-31 00:10:00|8627.9|8626.4|8629.8|8628.9|8630.1|8629.2|8627.7|8626.4|153
1753920900000|2025-07-31 00:15:00|8630.2|8629.3|8630.4|8629.5|8631.6|8630.7|8629.8|8628.9|173
1753921200000|2025-07-31 00:20:00|8630.2|8629.3|8632.1|8631.2|8632.3|8631.4|8630.2|8629.3|148
1753921500000|2025-07-31 00:25:00|8632|8631.1|8631.5|8630.6|8633.1|8632.2|8631.2|8630.3|158
1753921800000|2025-07-31 00:30:00|8631.4|8630.5|8630.3|8629.4|8631.6|8630.7|8629.8|8628.9|135
1753922100000|2025-07-31 00:35:00|8630.4|8629.5|8628.6|8627.7|8630.5|8629.6|8628.6|8627.7|106
1753922400000|2025-07-31 00:40:00|8628.7|8627.8|8629|8628.1|8629.6|8628.7|8628.2|8627.3|121
1753922700000|2025-07-31 00:45:00|8628.9|8628|8629.5|8628|8629.6|8628.7|8628.7|8627.8|95
1753923000000|2025-07-31 00:50:00|8629.2|8628.3|8629|8628.1|8629.9|8629|8628.6|8627.7|137
1753923300000|2025-07-31 00:55:00|8628.8|8627.9|8629.3|8628.4|8630.1|8629.2|8628.3|8627.4|158
1753923600000|2025-07-31 01:00:00|8629.4|8628.5|8629.7|8628.8|8630.2|8629.3|8629|8628.1|163
1753923900000|2025-07-31 01:05:00|8629.6|8628.7|8628.4|8627.5|8629.9|8629|8628.1|8627.2|207
1753924200000|2025-07-31 01:10:00|8628.2|8627.3|8626.4|8625.5|8628.2|8627.3|8626.4|8625.5|129
1753924500000|2025-07-31 01:15:00|8626.5|8625.6|8624.7|8623.8|8626.5|8625.6|8624.7|8623.8|210
1753924800000|2025-07-31 01:20:00|8624.8|8623.9|8625.2|8624.3|8625.3|8624.4|8623.8|8622.9|166
1753925100000|2025-07-31 01:25:00|8625.3|8624.4|8626.1|8625.2|8626.3|8625.4|8625.2|8624.3|155
1753925400000|2025-07-31 01:30:00|8626.5|8625|8626.5|8625.6|8627|8625.8|8625.6|8624.7|206
1753925700000|2025-07-31 01:35:00|8626.6|8625.7|8626.7|8625.8|8627.2|8626.3|8626.3|8625.4|161
1753926000000|2025-07-31 01:40:00|8626.8|8625.9|8627.1|8626.2|8627.4|8626.5|8626.6|8625.7|152
1753926300000|2025-07-31 01:45:00|8627|8626.1|8624.8|8623.9|8627|8626.1|8624.7|8623.8|205
1753926600000|2025-07-31 01:50:00|8624.7|8623.8|8622.2|8621.3|8624.8|8623.9|8622.2|8621.3|167
1753926900000|2025-07-31 01:55:00|8622.3|8621.4|8622.6|8621.7|8623|8622.1|8621.3|8620.4|274
1753927200000|2025-07-31 02:00:00|8622.9|8621.4|8621.9|8621|8623|8621.9|8620.8|8619.9|199
1753927500000|2025-07-31 02:05:00|8622.2|8621.3|8621.5|8620.6|8622.4|8621.5|8621|8620.1|118
1753927800000|2025-07-31 02:10:00|8621.4|8620.5|8621.3|8620.4|8621.5|8620.6|8619.9|8619|120
1753928100000|2025-07-31 02:15:00|8621.1|8620.2|8621.3|8620.4|8622|8621.1|8621|8620.1|107
1753928400000|2025-07-31 02:20:00|8621.2|8620.3|8619.1|8618.2|8621.2|8620.3|8619|8618.1|120
1753928700000|2025-07-31 02:25:00|8619.4|8618.5|8619.6|8618.7|8620|8619.1|8618.5|8617.6|132
1753929000000|2025-07-31 02:30:00|8619.5|8618.6|8619.3|8618.4|8620.3|8619.4|8618.7|8617.8|164
1753929300000|2025-07-31 02:35:00|8619.2|8618.3|8619.1|8618.2|8619.3|8618.4|8618.3|8617.4|105
1753929600000|2025-07-31 02:40:00|8619.2|8618.3|8618.6|8617.7|8619.6|8618.5|8618.4|8617.5|105
1753929900000|2025-07-31 02:45:00|8618.5|8617.6|8619.4|8618.5|8620.2|8619.3|8618.5|8617.6|66
1753930200000|2025-07-31 02:50:00|8619.5|8618.6|8618.6|8617.7|8619.7|8618.8|8618|8617.1|108
1753930500000|2025-07-31 02:55:00|8618.5|8617.6|8619.6|8618.7|8620.2|8619.1|8618.4|8617.5|188
1753930800000|2025-07-31 03:00:00|8619.7|8618.8|8619.4|8618.5|8621.9|8621|8619.2|8618.3|156
1753931100000|2025-07-31 03:05:00|8619.3|8618.4|8618.4|8617.5|8619.5|8618.6|8617.2|8616.3|133
1753931400000|2025-07-31 03:10:00|8618.6|8617.7|8619.7|8618.8|8620.3|8619.3|8618.6|8617.7|113
1753931700000|2025-07-31 03:15:00|8619.8|8618.9|8618.5|8617.6|8619.9|8619|8618|8617.1|121
1753932000000|2025-07-31 03:20:00|8618.6|8617.7|8616.3|8615.4|8619.1|8618.2|8616.2|8615.3|129
1753932300000|2025-07-31 03:25:00|8616.6|8615.1|8614.4|8613.5|8616.6|8615.3|8612.3|8611.2|246
1753932600000|2025-07-31 03:30:00|8614.5|8613.6|8611.8|8610.9|8614.5|8613.6|8611.6|8610.7|179
1753932900000|2025-07-31 03:35:00|8611.9|8611|8612.2|8611.3|8613.4|8612.5|8611.4|8610.5|144
1753933200000|2025-07-31 03:40:00|8612|8611.1|8615.8|8614.9|8616|8615.1|8611.9|8611|114
1753933500000|2025-07-31 03:45:00|8615.7|8614.8|8616.2|8615.3|8616.3|8615.4|8615.3|8614.4|97
1753933800000|2025-07-31 03:50:00|8616.1|8615.2|8615.8|8614.9|8616.3|8615.4|8615.4|8614.5|80
1753934100000|2025-07-31 03:55:00|8615.4|8614.5|8615.7|8614.8|8616.1|8615.2|8614.8|8613.9|89
1753934400000|2025-07-31 04:00:00|8615.6|8614.7|8614.7|8613.8|8615.8|8614.9|8614.4|8613.5|78
1753934700000|2025-07-31 04:05:00|8614.6|8613.7|8615.4|8614.5|8615.6|8614.7|8614.2|8613.3|79
1753935000000|2025-07-31 04:10:00|8615.2|8614.3|8615.9|8615|8616.9|8616|8615.2|8614.3|93
1753935300000|2025-07-31 04:15:00|8616.1|8615.2|8616.7|8615.8|8617.1|8616.2|8615.7|8614.8|90
1753935600000|2025-07-31 04:20:00|8616.5|8615.6|8616.3|8615.4|8617|8616.1|8616.1|8615.2|62
1753935900000|2025-07-31 04:25:00|8616.2|8615.3|8616.2|8615.3|8616.4|8615.5|8615.8|8614.9|52
1753936200000|2025-07-31 04:30:00|8615.9|8615|8615.8|8614.9|8616.4|8615.5|8615.3|8614.4|189
1753936500000|2025-07-31 04:35:00|8615.6|8614.7|8616.3|8615.4|8616.6|8615.7|8615.4|8614.5|84
1753936800000|2025-07-31 04:40:00|8616.4|8615.5|8616.3|8615.4|8617|8616|8616.1|8615.2|97
1753937100000|2025-07-31 04:45:00|8616.4|8615.5|8616.8|8615.9|8616.9|8616|8616.1|8615.2|81
1753937400000|2025-07-31 04:50:00|8616.7|8615.8|8617.2|8616.3|8617.4|8616.5|8616.5|8615.6|88
1753937700000|2025-07-31 04:55:00|8617.1|8616.2|8618.9|8618|8619.1|8618.2|8617.1|8616.2|145
1753938000000|2025-07-31 05:00:00|8618.8|8617.9|8619.5|8618.6|8619.8|8618.9|8618.3|8617.4|111
1753938300000|2025-07-31 05:05:00|8619.4|8618.5|8618.5|8617|8619.5|8618.6|8618.2|8617|104
1753938600000|2025-07-31 05:10:00|8618.4|8617.5|8618.7|8617.8|8619.1|8618.1|8617.7|8616.8|120
1753938900000|2025-07-31 05:15:00|8618.8|8617.9|8620|8619.1|8620.3|8619.4|8618.6|8617.7|94
1753939200000|2025-07-31 05:20:00|8620.1|8619.2|8621.7|8620.8|8622.3|8621.4|8620|8619.1|102
1753939500000|2025-07-31 05:25:00|8621.8|8620.9|8621.6|8620.7|8622.6|8621.7|8621.4|8620.5|96
1753939800000|2025-07-31 05:30:00|8621.4|8620.5|8620.6|8619.7|8621.4|8620.5|8620.2|8618.9|120
1753940100000|2025-07-31 05:35:00|8620.8|8619.9|8621.3|8620.4|8621.7|8620.8|8620|8619.1|103
1753940400000|2025-07-31 05:40:00|8621.2|8620.3|8621.5|8620.6|8621.7|8620.8|8620.8|8619.9|82
1753940700000|2025-07-31 05:45:00|8621.4|8620.5|8618.5|8617.6|8621.4|8620.5|8617.3|8616.4|144
1753941000000|2025-07-31 05:50:00|8618.4|8617.5|8618.3|8617.4|8618.5|8617.6|8617.7|8616.8|73
1753941300000|2025-07-31 05:55:00|8618.2|8617.3|8622.5|8621.6|8622.5|8621.6|8618.2|8617.3|160
1753941600000|2025-07-31 06:00:00|8622.8|8621.9|8625|8624.1|8625.5|8624.3|8622.6|8621.7|241
1753941900000|2025-07-31 06:05:00|8624.9|8624|8623.1|8622.2|8625.5|8624.6|8622.7|8621.8|182
1753942200000|2025-07-31 06:10:00|8623|8622.1|8622.8|8621.9|8624.9|8624|8621|8620.1|169
1753942500000|2025-07-31 06:15:00|8622.9|8622|8625|8624.1|8625.1|8624.2|8622.7|8621.8|184
1753942800000|2025-07-31 06:20:00|8624.9|8624|8625.3|8624.4|8626.2|8625.3|8624|8623.1|205
1753943100000|2025-07-31 06:25:00|8625.2|8624.3|8626.2|8625.3|8626.9|8626|8625.2|8624.3|167
1753943400000|2025-07-31 06:30:00|8626.1|8625.2|8625.5|8624.6|8626.9|8626|8623.6|8622.7|190
1753943700000|2025-07-31 06:35:00|8625.6|8624.7|8627.2|8626.3|8627.6|8626.7|8624.4|8623.5|216
1753944000000|2025-07-31 06:40:00|8627.3|8626.4|8629.3|8626.9|8629.5|8628.2|8627.2|8626.3|210
1753944300000|2025-07-31 06:45:00|8629.5|8627.1|8631.3|8630.4|8631.9|8631|8627.9|8626.4|292
1753944600000|2025-07-31 06:50:00|8631.4|8630.5|8628.4|8627.5|8631.4|8630.5|8628|8627.1|231
1753944900000|2025-07-31 06:55:00|8628.5|8627.6|8629.9|8629|8630.3|8629.4|8627.3|8626.4|346
1753945200000|2025-07-31 07:00:00|8630|8629.1|8629.6|8628.7|8632.3|8631.4|8629.2|8628.3|286
1753945500000|2025-07-31 07:05:00|8629.5|8628.6|8628.1|8627.2|8629.7|8628.8|8626.3|8625.4|175
1753945800000|2025-07-31 07:10:00|8628.3|8627.4|8630.4|8629.5|8630.8|8629.9|8627.8|8626.9|212
1753946100000|2025-07-31 07:15:00|8630.3|8629.4|8629.7|8628.8|8630.6|8629.7|8628.4|8627.5|193
1753946400000|2025-07-31 07:20:00|8629.8|8628.9|8632.1|8631.2|8633.4|8632.5|8629.6|8628.7|251
1753946700000|2025-07-31 07:25:00|8631.9|8631|8631.8|8630.9|8632.7|8631.8|8630.7|8629.8|241
1753947000000|2025-07-31 07:30:00|8631.7|8630.8|8633.4|8632.5|8633.7|8632.8|8631.4|8630.5|193
1753947300000|2025-07-31 07:35:00|8633.3|8632.4|8633.8|8632.9|8634.3|8633.4|8632|8631.1|204
1753947600000|2025-07-31 07:40:00|8633.9|8633|8633.1|8632.2|8634.8|8633.9|8632.9|8632|200
1753947900000|2025-07-31 07:45:00|8633|8632.1|8633.8|8632.9|8635.4|8634.5|8632.7|8631.6|286
1753948200000|2025-07-31 07:50:00|8633.9|8633|8635.4|8633.1|8635.7|8634.8|8633.4|8632.5|148
1753948500000|2025-07-31 07:55:00|8635.3|8633.8|8635.9|8633.4|8636.8|8635.9|8634.1|8633.2|339
1753948800000|2025-07-31 08:00:00|8635.7|8633.3|8635.4|8634.5|8636.5|8635.6|8634.7|8633.2|281
1753949100000|2025-07-31 08:05:00|8635.5|8634.6|8636.2|8635.3|8638.8|8637.9|8635.5|8634.6|282
1753949400000|2025-07-31 08:10:00|8636.1|8635.2|8637|8636.1|8637.3|8636.4|8635.8|8634.9|207
1753949700000|2025-07-31 08:15:00|8636.9|8636|8638.7|8637.8|8639|8638.1|8636.2|8635.3|199
1753950000000|2025-07-31 08:20:00|8638.9|8638|8639.7|8638.8|8640|8639.1|8638.4|8637.5|185
1753950300000|2025-07-31 08:25:00|8639.6|8638.7|8640.9|8640|8641.9|8640.7|8639.1|8638.2|214
1753950600000|2025-07-31 08:30:00|8641|8640.1|8643.3|8642.4|8643.3|8642.4|8640.1|8639.2|191
1753950900000|2025-07-31 08:35:00|8643.2|8642.3|8641.2|8640.3|8643.8|8642.9|8640.1|8639.2|194
1753951200000|2025-07-31 08:40:00|8641.1|8640.2|8640.6|8639.7|8642.2|8641.3|8640.1|8639.2|179
1753951500000|2025-07-31 08:45:00|8640.5|8639.6|8638.8|8637.9|8641.2|8640.3|8637.8|8636.9|126
1753951800000|2025-07-31 08:50:00|8638.7|8637.8|8637.7|8636.8|8638.8|8637.9|8636.8|8635.9|225
1753952100000|2025-07-31 08:55:00|8637.8|8636.9|8642.1|8641.2|8642.3|8641.4|8637.4|8636.5|291
1753952400000|2025-07-31 09:00:00|8642.5|8641|8642.3|8641.4|8642.8|8641.7|8640.7|8639.8|211
1753952700000|2025-07-31 09:05:00|8642.2|8641.3|8639|8638.1|8642.3|8641.4|8638.2|8637.3|157
1753953000000|2025-07-31 09:10:00|8638.9|8638|8638.5|8637.6|8639.5|8638.6|8637.8|8636.9|137
1753953300000|2025-07-31 09:15:00|8638.6|8637.7|8637.7|8636.8|8640.3|8639.4|8637.7|8636.8|135
1753953600000|2025-07-31 09:20:00|8637.5|8636.6|8636.7|8635.8|8637.9|8637|8635.6|8634.7|148
1753953900000|2025-07-31 09:25:00|8636.9|8636|8640.1|8639.2|8640.8|8639.9|8636.8|8635.9|157
1753954200000|2025-07-31 09:30:00|8640|8639.1|8640|8639.1|8640.4|8639.5|8638.7|8637.8|160
1753954500000|2025-07-31 09:35:00|8640.1|8639.2|8640.7|8639.8|8641.6|8640.7|8638.9|8638|131
1753954800000|2025-07-31 09:40:00|8640.8|8639.9|8643.5|8642.6|8643.5|8642.6|8640.7|8639.8|176
1753955100000|2025-07-31 09:45:00|8643.4|8642.5|8642.9|8642|8643.5|8642.6|8642.5|8641.6|114
1753955400000|2025-07-31 09:50:00|8642.7|8641.8|8642.6|8641.7|8643.4|8642.5|8641.8|8640.9|137
1753955700000|2025-07-31 09:55:00|8642.5|8641.6|8642.8|8641.9|8643.4|8642.5|8642.1|8641.2|190
1753956000000|2025-07-31 10:00:00|8642.7|8641.8|8641.2|8640.3|8643.2|8642.3|8641.2|8640.3|145
1753956300000|2025-07-31 10:05:00|8641.1|8640.2|8646.2|8645.3|8646.2|8645.3|8641.1|8640.2|137
1753956600000|2025-07-31 10:10:00|8646.1|8645.2|8648.9|8648|8650.2|8649.3|8646|8645.1|144
1753956900000|2025-07-31 10:15:00|8649|8648.1|8649.5|8648.6|8649.7|8648.8|8647.9|8647|108
1753957200000|2025-07-31 10:20:00|8649.3|8648.4|8648.3|8647.4|8650.4|8649.5|8647.8|8646.9|233
1753957500000|2025-07-31 10:25:00|8648.4|8647.5|8647.6|8646.7|8649.6|8648.7|8647.3|8646.4|185
1753957800000|2025-07-31 10:30:00|8647.5|8646.6|8646.4|8645.5|8648.9|8648|8645.9|8645|212
1753958100000|2025-07-31 10:35:00|8646.5|8645.6|8648.8|8647.9|8648.9|8648|8645.4|8644.5|216
1753958400000|2025-07-31 10:40:00|8648.6|8647.7|8648|8647.1|8648.9|8648|8647.1|8646.2|157
1753958700000|2025-07-31 10:45:00|8648.1|8647.2|8647.6|8646.7|8650.1|8649.2|8647.4|8646.5|178
1753959000000|2025-07-31 10:50:00|8647.5|8646.6|8650.1|8649.2|8650.8|8649.7|8647.5|8646.6|165
1753959300000|2025-07-31 10:55:00|8649.9|8649|8648.3|8647.4|8650.7|8649.8|8647.9|8647|300
1753959600000|2025-07-31 11:00:00|8648.2|8647.3|8650.2|8649.3|8650.4|8649.5|8647.1|8646.2|237
1753959900000|2025-07-31 11:05:00|8650.1|8649.2|8650.4|8649.5|8650.7|8649.8|8649.7|8648.8|181
1753960200000|2025-07-31 11:10:00|8650.3|8649.4|8649.5|8648.6|8650.6|8649.7|8647.7|8646.8|245
1753960500000|2025-07-31 11:15:00|8649.6|8648.7|8648.2|8647.3|8649.9|8649|8647.9|8647|142
1753960800000|2025-07-31 11:20:00|8648.1|8647.2|8648.5|8647.6|8648.6|8647.7|8647.4|8646.5|149
1753961100000|2025-07-31 11:25:00|8648.4|8647.5|8649|8648.1|8649.1|8648.2|8647.4|8646.5|155
1753961400000|2025-07-31 11:30:00|8649.1|8648.2|8650|8649.1|8650.6|8649.6|8648.9|8647.4|224
1753961700000|2025-07-31 11:35:00|8650.1|8649.2|8647.9|8647|8650.2|8649.3|8646.6|8645.7|176
1753962000000|2025-07-31 11:40:00|8648|8647.1|8646.4|8645.5|8648.6|8647.7|8646.4|8645.5|128
1753962300000|2025-07-31 11:45:00|8646.5|8645.6|8647.6|8646.7|8647.8|8646.9|8646.5|8645.6|108
1753962600000|2025-07-31 11:50:00|8647.5|8646.6|8646.9|8646|8649.1|8648.2|8646.6|8645.7|235
1753962900000|2025-07-31 11:55:00|8646.8|8645.9|8649.1|8646.6|8649.3|8648.1|8646.5|8645.6|215
1753963200000|2025-07-31 12:00:00|8649.3|8646.9|8650.4|8649.5|8650.4|8649.5|8648|8646.7|209
1753963500000|2025-07-31 12:05:00|8650.1|8649.2|8649.9|8649|8650.3|8649.4|8649.5|8648.6|155
1753963800000|2025-07-31 12:10:00|8649.8|8648.9|8650.3|8649.4|8650.4|8649.5|8648.6|8647.7|165
1753964100000|2025-07-31 12:15:00|8650.2|8649.3|8649.8|8648.9|8651.5|8650.6|8648.8|8647.9|213
1753964400000|2025-07-31 12:20:00|8649.9|8649|8646.7|8645.8|8651.5|8650.6|8646.7|8645.8|249
1753964700000|2025-07-31 12:25:00|8646.8|8645.9|8650.8|8641.2|8650.8|8647.6|8646|8640.8|289
1753965000000|2025-07-31 12:30:00|8651.9|8640.9|8648.8|8647.9|8653.7|8649.4|8644.2|8640|579
1753965300000|2025-07-31 12:35:00|8648.7|8647.8|8652.1|8651.2|8652.1|8651.2|8648.5|8647.6|357
1753965600000|2025-07-31 12:40:00|8652|8651.1|8650.5|8649.6|8652.9|8652|8649.3|8648.4|353
1753965900000|2025-07-31 12:45:00|8650.4|8649.5|8651.3|8650.4|8651.9|8651|8648.2|8647.3|367
1753966200000|2025-07-31 12:50:00|8651.2|8650.3|8647|8646.1|8651.3|8650.4|8646.8|8645.9|247
1753966500000|2025-07-31 12:55:00|8647.2|8646.3|8647.8|8646.9|8648.2|8647.3|8646.4|8645.5|262
1753966800000|2025-07-31 13:00:00|8648.1|8647.2|8646.3|8644.8|8649.1|8648.2|8646.2|8644.8|331
1753967100000|2025-07-31 13:05:00|8646.1|8644.6|8644.2|8643.3|8647|8645.7|8641.9|8641|390
1753967400000|2025-07-31 13:10:00|8644.3|8643.4|8646.7|8645.8|8647.6|8646.7|8644.2|8643.3|271
1753967700000|2025-07-31 13:15:00|8646.8|8645.9|8645.3|8644.4|8647.3|8646.4|8641.7|8640.8|281
1753968000000|2025-07-31 13:20:00|8645.2|8644.3|8645.4|8644.5|8647.6|8646.7|8645|8644.1|191
1753968300000|2025-07-31 13:25:00|8645.5|8644.6|8646.6|8645.7|8647.6|8646.7|8644.5|8643.6|265
1753968600000|2025-07-31 13:30:00|8646.7|8645.8|8646.1|8645.2|8648.1|8647.2|8645.6|8644.7|322
1753968900000|2025-07-31 13:35:00|8645.9|8645|8647.5|8646.6|8647.5|8646.6|8644.7|8643.8|247
1753969200000|2025-07-31 13:40:00|8647.6|8646.1|8650.2|8647.6|8650.2|8648.4|8646.1|8644.6|238
1753969500000|2025-07-31 13:45:00|8650|8647.3|8648.9|8648|8650.2|8648.7|8647.3|8646.1|286
1753969800000|2025-07-31 13:50:00|8649.1|8648.2|8651.5|8650.6|8652|8651.1|8648.6|8647.7|249
1753970100000|2025-07-31 13:55:00|8651.6|8650.7|8652.7|8651.8|8653.6|8652.7|8651|8650.1|360
1753970400000|2025-07-31 14:00:00|8652.3|8651.4|8651.6|8650.7|8653.2|8652.3|8650.1|8649.2|361
1753970700000|2025-07-31 14:05:00|8651.7|8650.8|8652.1|8651.2|8652.5|8651.6|8649|8648.1|321
1753971000000|2025-07-31 14:10:00|8652.3|8651.4|8655.9|8654.4|8656|8654.7|8651.1|8650.1|368
1753971300000|2025-07-31 14:15:00|8656|8654.5|8652.4|8651.5|8656|8654.7|8652.1|8651.2|380
1753971600000|2025-07-31 14:20:00|8652.5|8651.6|8648.3|8647.4|8653.1|8651.7|8648.2|8647.3|375
1753971900000|2025-07-31 14:25:00|8648.4|8647.5|8648|8647.1|8649.4|8648.5|8647.6|8646.7|291
1753972200000|2025-07-31 14:30:00|8648.1|8647.2|8651.3|8650.4|8651.4|8650.4|8647.7|8646.8|397
1753972500000|2025-07-31 14:35:00|8651.4|8650.5|8652.9|8652|8654|8653.1|8650.9|8650|319
1753972800000|2025-07-31 14:40:00|8653|8652.1|8654.4|8653.5|8655.8|8654.9|8652.7|8651.8|279
1753973100000|2025-07-31 14:45:00|8654.5|8653.6|8657.6|8656.7|8659.9|8659|8652.6|8651.4|383
1753973400000|2025-07-31 14:50:00|8657.5|8656.6|8652.4|8651.5|8658|8657.1|8651.9|8651|568
1753973700000|2025-07-31 14:55:00|8652.2|8651.3|8650|8649.1|8652.4|8651.5|8646.2|8645.3|927
1753974000000|2025-07-31 15:00:00|8649.9|8649|8649.7|8648.8|8650.6|8649.7|8647.4|8646.3|683
1753974300000|2025-07-31 15:05:00|8649.8|8648.9|8651|8650.1|8651.4|8650.4|8648.7|8647.7|340
1753974600000|2025-07-31 15:10:00|8651.1|8650.2|8650.5|8649.6|8652.5|8651.6|8650.3|8649.4|359
1753974900000|2025-07-31 15:15:00|8650.4|8649.5|8650.3|8649.4|8652.7|8651.8|8648.5|8647.6|245
1753975200000|2025-07-31 15:20:00|8650.2|8649.3|8647.9|8647|8650.4|8649.5|8647.1|8646.2|222
1753975500000|2025-07-31 15:25:00|8648|8647.1|8648|8647.1|8648.8|8647.9|8646.5|8645.6|226
1753975800000|2025-07-31 15:30:00|8647.9|8647|8648|8647.1|8648.4|8647.5|8646.3|8645.2|243
1753976100000|2025-07-31 15:35:00|8648.1|8647.2|8647.3|8646.4|8648.7|8647.8|8646.9|8646|220
1753976400000|2025-07-31 15:40:00|8647.2|8646.3|8648.2|8647.3|8648.7|8647.8|8645.4|8644.3|280
1753976700000|2025-07-31 15:45:00|8648|8647.1|8647.3|8646.4|8649.2|8648.3|8647|8646.1|288
1753977000000|2025-07-31 15:50:00|8647.4|8646.5|8648.1|8647.2|8648.3|8647.4|8646.1|8645.2|220
1753977300000|2025-07-31 15:55:00|8648.2|8647.3|8646.8|8645.9|8649.2|8648.3|8646.7|8645.8|219
1753977600000|2025-07-31 16:00:00|8646.9|8646|8643.1|8642.2|8646.9|8646|8642.5|8641.6|363
1753977900000|2025-07-31 16:05:00|8643|8642.1|8641.3|8640.4|8643.5|8642.6|8640.3|8639.4|277
1753978200000|2025-07-31 16:10:00|8641.4|8640.5|8637.8|8636.9|8642|8640.9|8637.3|8636.4|256
1753978500000|2025-07-31 16:15:00|8637.9|8637|8637.4|8636.5|8639.3|8638.4|8636.5|8635.3|231
1753978800000|2025-07-31 16:20:00|8637.6|8636.7|8635.8|8634.9|8637.7|8636.8|8635.2|8634.3|190
1753979100000|2025-07-31 16:25:00|8635.9|8635|8634.5|8633.6|8636|8635.1|8634.3|8633.4|159
1753979400000|2025-07-31 16:30:00|8634.4|8633.5|8635.6|8634.7|8636.1|8635.2|8632.5|8631.6|176
1753979700000|2025-07-31 16:35:00|8635.5|8634.6|8638.8|8637.9|8638.9|8638|8635.3|8634.4|147
1753980000000|2025-07-31 16:40:00|8638.9|8638|8637.7|8636.8|8639.5|8638.5|8637.6|8636.7|137
1753980300000|2025-07-31 16:45:00|8637.6|8636.7|8636.9|8636|8638.3|8637.2|8636.7|8635.5|204
1753980600000|2025-07-31 16:50:00|8636.6|8635.7|8638.4|8637.5|8638.7|8637.6|8635.9|8634.8|134
1753980900000|2025-07-31 16:55:00|8638.5|8637.6|8638.9|8638|8639.3|8638.3|8637.5|8636.4|174
1753981200000|2025-07-31 17:00:00|8639|8638.1|8640.7|8639.2|8640.8|8639.3|8639|8637.7|179
1753981500000|2025-07-31 17:05:00|8640.3|8639.4|8641.6|8640.7|8643.1|8641.7|8639.7|8638.6|154
1753981800000|2025-07-31 17:10:00|8641.7|8640.8|8640.4|8639.5|8642.4|8641.2|8639.8|8638.9|138
1753982100000|2025-07-31 17:15:00|8640.3|8639.4|8642.1|8641.2|8642.8|8641.6|8640.3|8639.4|137
1753982400000|2025-07-31 17:20:00|8642.2|8641.3|8645|8644.1|8645|8644.1|8641.6|8640.4|205
1753982700000|2025-07-31 17:25:00|8645.1|8644.2|8647.1|8646.2|8647.6|8646.4|8644.5|8643.3|170
1753983000000|2025-07-31 17:30:00|8647.2|8646.3|8646.6|8645.7|8647.7|8646.5|8646.2|8645.3|161
1753983300000|2025-07-31 17:35:00|8646.7|8645.8|8644|8643.1|8647.5|8646.6|8644|8643|139
1753983600000|2025-07-31 17:40:00|8643.9|8643|8644.9|8644|8645.8|8644.9|8643.4|8642.5|124
1753983900000|2025-07-31 17:45:00|8645|8644.1|8644.6|8643.7|8645.5|8644.6|8644.4|8643.5|129
1753984200000|2025-07-31 17:50:00|8644.7|8643.8|8649.6|8648.1|8649.7|8648.3|8644.7|8643.8|173
1753984500000|2025-07-31 17:55:00|8649.4|8648.5|8649.3|8648.4|8649.8|8648.9|8648.7|8647.8|140
1753984800000|2025-07-31 18:00:00|8649.4|8648.5|8648.7|8647.8|8649.7|8648.8|8648.3|8647.4|185
1753985100000|2025-07-31 18:05:00|8648.9|8648|8648.6|8647.7|8649.9|8649|8647.9|8647|129
1753985400000|2025-07-31 18:10:00|8648.5|8647.6|8648.6|8647.7|8649.3|8648.4|8648.3|8647.4|95
1753985700000|2025-07-31 18:15:00|8648.5|8647.6|8649.1|8648.2|8649.5|8648.6|8648.4|8647.5|104
1753986000000|2025-07-31 18:20:00|8649.2|8648.3|8649.5|8648.6|8650|8649.1|8648.9|8648|89
1753986300000|2025-07-31 18:25:00|8649.6|8648.7|8648.6|8647.7|8649.9|8649|8648.4|8647.3|106
1753986600000|2025-07-31 18:30:00|8648.9|8648|8649.1|8648.2|8649.1|8648.2|8648.1|8647.2|119
1753986900000|2025-07-31 18:35:00|8649|8648.1|8647|8646.1|8649.6|8648.7|8646.7|8645.8|110
1753987200000|2025-07-31 18:40:00|8646.9|8646|8644.1|8643.2|8647|8646.1|8643.9|8643|98
1753987500000|2025-07-31 18:45:00|8644.2|8643.3|8643.5|8642|8645|8643.9|8642.8|8641.9|105
1753987800000|2025-07-31 18:50:00|8643.3|8641.8|8643.2|8642.3|8644.3|8643.4|8642.5|8641.4|98
1753988100000|2025-07-31 18:55:00|8643.3|8642.4|8644.7|8643.8|8645|8644.1|8642.3|8641.4|122
1753988400000|2025-07-31 19:00:00|8644.4|8643.5|8645.1|8644.2|8645.4|8644.4|8643.6|8642.7|154
1753988700000|2025-07-31 19:05:00|8645|8644.1|8645|8644.1|8645.4|8644.3|8644.5|8643.6|77
1753989000000|2025-07-31 19:10:00|8644.9|8644|8645.1|8644.2|8645.5|8644.6|8644.8|8643.8|85
1753989300000|2025-07-31 19:15:00|8645.2|8644.3|8643.8|8642.9|8645.2|8644.3|8643.7|8642.5|69
1753989600000|2025-07-31 19:20:00|8643.7|8642.8|8643.3|8642.4|8644.2|8643.3|8643.2|8642|54
1753989900000|2025-07-31 19:25:00|8643.2|8642.3|8643.6|8642.7|8644.1|8643|8643.2|8642.3|79
1753990200000|2025-07-31 19:30:00|8643.5|8642.6|8643.9|8643|8644|8643.1|8642.8|8641.9|96
1753990500000|2025-07-31 19:35:00|8643.8|8642.9|8642.6|8641.7|8644.3|8643.4|8642.1|8641.2|107
1753990800000|2025-07-31 19:40:00|8642.5|8641.6|8643.2|8642.3|8644|8643|8641.9|8641|84
1753991100000|2025-07-31 19:45:00|8643.3|8642.4|8643.8|8642.9|8645.6|8644.7|8643.2|8642.3|128
1753991400000|2025-07-31 19:50:00|8644|8643.1|8641.7|8640.8|8644.7|8643.8|8641.7|8640.8|281
1753991700000|2025-07-31 19:55:00|8641.8|8640.9|8642.4|8641.5|8642.5|8641.6|8641|8640|353
1753992000000|2025-07-31 20:00:00|8642.7|8641.8|8642.5|8641.6|8643.6|8642.3|8641.6|8640.4|315
1753992300000|2025-07-31 20:05:00|8642.6|8641.7|8643.2|8641.7|8644.6|8643.7|8642.5|8641.5|124
1753992600000|2025-07-31 20:10:00|8643.1|8641.6|8642.1|8641.2|8643.7|8642.7|8641.9|8640.9|100
1753992900000|2025-07-31 20:15:00|8641.9|8641|8641.7|8640.2|8642.4|8641.2|8641.2|8640.2|113
1753993200000|2025-07-31 20:20:00|8641.3|8640.4|8640.2|8639.3|8641.4|8640.5|8640.1|8639.2|92
1753993500000|2025-07-31 20:25:00|8640.1|8639.2|8640.3|8638.8|8640.6|8639.7|8639.9|8638.6|82
1753993800000|2025-07-31 20:30:00|8640.4|8638.9|8641.7|8640.2|8641.9|8640.4|8640.2|8638.7|82
1753994100000|2025-07-31 20:35:00|8641.6|8640.1|8641.2|8640.3|8641.7|8640.8|8641.1|8639.9|68
1753994400000|2025-07-31 20:40:00|8641.6|8640.1|8643.2|8641.7|8643.2|8641.7|8640.5|8639.4|116
1753994700000|2025-07-31 20:45:00|8643.3|8641.8|8643.9|8642.4|8644.9|8643.4|8643.2|8641.7|143
1753995000000|2025-07-31 20:50:00|8643.7|8642.2|8644.6|8643.1|8644.7|8643.2|8642.9|8641.5|190
1753995300000|2025-07-31 20:55:00|8645|8642.6|8650|8639.1|8650|8643|8643.8|8638.2|367
1753995600000|2025-07-31 21:00:00|8650.2||8650.6||8650.6||8649.9||5
1753996200000|2025-07-31 21:10:00|8646.6|8638.5|8647.6|8639.4|8648|8639.4|8645.1|8635.8|58
1753996500000|2025-07-31 21:15:00|8647.8|8639.5|8645|8636.8|8648.5|8639.5|8645|8636.8|22
1753996800000|2025-07-31 21:20:00|8645.1|8636.7|8646.6|8641.5|8652|8641.6|8644|8634.3|53
1753997100000|2025-07-31 21:25:00|8646.5|8641.6|8651.7|8642.4|8651.8|8642.5|8646.1|8638.1|117
1753997400000|2025-07-31 21:30:00|8648.9|8642.2|8649.3|8641|8652.6|8642.3|8645.8|8639|71
1753997700000|2025-07-31 21:35:00|8649.2|8640.9|8650.7|8641.7|8651.1|8642.4|8647|8640.9|43
1753998000000|2025-07-31 21:40:00|8649.2|8641.6|8649.1|8642.1|8650.7|8642.4|8648.6|8641.5|59
1753998300000|2025-07-31 21:45:00|8649.2|8642.2|8648.7|8642.3|8651.2|8643.1|8648.5|8642.1|110
1753998600000|2025-07-31 21:50:00|8648.6|8642.4|8649.6|8644.3|8653.7|8644.5|8646.2|8640.3|122
1753998900000|2025-07-31 21:55:00|8649.3|8644.4|8653.9|8643.9|8657.1|8645.8|8648.9|8641.3|109
1753999200000|2025-07-31 22:00:00|8653.7|8644.2|8646.9|8644.5|8653.7|8646|8646.9|8643.5|224
1753999500000|2025-07-31 22:05:00|8646.5|8645|8647.5|8646|8647.7|8646.2|8646.4|8644.9|43
1753999800000|2025-07-31 22:10:00|8647.3|8645.8|8647.4|8645.9|8647.6|8646.1|8646.8|8645.3|43
1754000100000|2025-07-31 22:15:00|8647.3|8645.8|8646.8|8645.3|8647.6|8646.1|8646.6|8645.1|48
1754000400000|2025-07-31 22:20:00|8646.9|8645.4|8646.5|8645.6|8647.8|8646.5|8646.1|8645|112
1754000700000|2025-07-31 22:25:00|8646.8|8645.3|8646.9|8646|8647.2|8646.2|8646.5|8645.3|47
1754001000000|2025-07-31 22:30:00|8647.2|8645.7|8648.5|8647.6|8648.6|8647.6|8646.1|8645.2|68
1754001300000|2025-07-31 22:35:00|8648.8|8647.3|8648.8|8647.9|8649.1|8648|8647.8|8646.7|64
1754001600000|2025-07-31 22:40:00|8648.9|8647.4|8648.1|8647.2|8649.5|8648|8647.7|8646.7|62
1754001900000|2025-07-31 22:45:00|8648|8647.1|8646.7|8645.8|8648.7|8647.4|8646.6|8645.7|46
1754002200000|2025-07-31 22:50:00|8646.8|8645.9|8645.6|8644.7|8647|8646.1|8645.4|8644.5|43
1754002500000|2025-07-31 22:55:00|8645.5|8644.6|8646.1|8645.2|8646.5|8645.6|8645.1|8643.9|148
1754002800000|2025-07-31 23:00:00|8646.2|8645.3|8647.2|8646.3|8647.9|8646.9|8645.7|8644.8|176
1754003100000|2025-07-31 23:05:00|8647.4|8646.5|8647.5|8646.6|8647.9|8646.8|8646.4|8645.4|110
1754003400000|2025-07-31 23:10:00|8647.6|8646.7|8647.2|8646.3|8649.3|8648.2|8646.8|8645.9|251
1754003700000|2025-07-31 23:15:00|8647.3|8646.4|8646.3|8645.4|8647.5|8646.4|8645.4|8644.5|161
1754004000000|2025-07-31 23:20:00|8646.2|8645.3|8646.2|8645.3|8646.5|8645.6|8645.4|8644.3|127
1754004300000|2025-07-31 23:25:00|8646.3|8645.4|8647.8|8646.9|8648.2|8647.3|8646.1|8645.2|89
1754004600000|2025-07-31 23:30:00|8647.6|8646.7|8647.6|8646.7|8647.9|8647|8646.7|8645.8|88
1754004900000|2025-07-31 23:35:00|8647.7|8646.8|8648.1|8647.2|8648.2|8647.3|8647.2|8646.3|77
1754005200000|2025-07-31 23:40:00|8648|8647.1|8648.6|8647.7|8649.2|8648.3|8647.8|8646.9|92
1754005500000|2025-07-31 23:45:00|8648.8|8647.9|8648.7|8647.8|8649.3|8648.4|8648.2|8647.3|104
1754005800000|2025-07-31 23:50:00|8648.6|8647.7|8649|8648.1|8649|8648.1|8648.2|8647.3|82
1754006100000|2025-07-31 23:55:00|8648.9|8648|8648.2|8647.3|8649.4|8648.1|8647.9|8647|97
1754006400000|2025-08-01 00:00:00|8648.1|8647.2|8648|8647.1|8649.1|8648.2|8647.1|8646.2|270
1754006700000|2025-08-01 00:05:00|8647.9|8647|8648.5|8647.6|8649.2|8648.3|8647.8|8646.9|178
1754007000000|2025-08-01 00:10:00|8648.3|8647.4|8649.7|8648.8|8649.8|8648.9|8647.9|8647|148
1754007300000|2025-08-01 00:15:00|8649.9|8649|8649.8|8648.9|8650.7|8649.8|8649.1|8648.2|197
1754007600000|2025-08-01 00:20:00|8649.7|8648.8|8650.4|8649.5|8651|8650.1|8649.2|8648.3|141
1754007900000|2025-08-01 00:25:00|8650.5|8649.6|8651|8650.1|8651.4|8650.5|8649.6|8648.7|195
1754008200000|2025-08-01 00:30:00|8651.1|8650.2|8648.5|8647.6|8651.3|8650.4|8648.5|8647.6|130
1754008500000|2025-08-01 00:35:00|8648.4|8647.5|8649.3|8648.4|8650|8649.1|8648.4|8647.5|116
1754008800000|2025-08-01 00:40:00|8649.2|8648.3|8649.6|8648.7|8649.7|8648.8|8648.6|8647.7|140
1754009100000|2025-08-01 00:45:00|8649.7|8648.8|8651|8650.1|8651.2|8650.3|8649.4|8648.5|97
1754009400000|2025-08-01 00:50:00|8651.1|8650.2|8649.3|8648.4|8651.2|8650.3|8649|8648.1|163
1754009700000|2025-08-01 00:55:00|8649.2|8648.3|8648.6|8647.7|8649.9|8649|8648.4|8647.5|150
1754010000000|2025-08-01 01:00:00|8648.4|8647.5|8649.9|8649|8649.9|8649|8647.9|8647|266
1754010300000|2025-08-01 01:05:00|8650|8649.1|8650.5|8649.6|8651.5|8650.2|8649.7|8648.6|157
1754010600000|2025-08-01 01:10:00|8650.4|8649.5|8650.3|8649.4|8651.6|8650.7|8650.2|8649.3|159
1754010900000|2025-08-01 01:15:00|8650.4|8649.5|8648.8|8647.9|8650.4|8649.5|8648.7|8647.8|156
1754011200000|2025-08-01 01:20:00|8648.9|8648|8647.5|8646.6|8649|8648.1|8647.5|8646.6|112
1754011500000|2025-08-01 01:25:00|8647.6|8646.7|8648.8|8647.9|8649|8648.1|8646.8|8645.9|137
1754011800000|2025-08-01 01:30:00|8648.9|8648|8648.1|8647.2|8648.9|8648|8647.5|8646.6|180
1754012100000|2025-08-01 01:35:00|8648|8647.1|8647.5|8646.6|8648.3|8647.4|8647|8646.1|168
1754012400000|2025-08-01 01:40:00|8647.6|8646.7|8645.2|8644.3|8647.9|8647|8644.9|8644|279
1754012700000|2025-08-01 01:45:00|8645.4|8644.5|8645.6|8644.7|8646|8645.1|8644.4|8643.5|237
1754013000000|2025-08-01 01:50:00|8645.5|8644.6|8645.4|8644.5|8646.1|8645.2|8644.6|8643.7|237
1754013300000|2025-08-01 01:55:00|8645.3|8644.4|8645|8644.1|8646.1|8645.2|8644.3|8643.4|237
1754013600000|2025-08-01 02:00:00|8645.1|8644.2|8648.5|8647.6|8649.3|8648.4|8644.8|8643.9|207
1754013900000|2025-08-01 02:05:00|8648.4|8647.5|8647.9|8647|8648.7|8647.8|8647.6|8646.7|111
1754014200000|2025-08-01 02:10:00|8648|8647.1|8649.1|8648.2|8649.9|8649|8647.8|8646.7|108
1754014500000|2025-08-01 02:15:00|8649.2|8648.3|8649|8647.5|8649.5|8648.5|8648.4|8647.5|120
1754014800000|2025-08-01 02:20:00|8649.1|8647.6|8649.6|8648.7|8650.5|8649.3|8648.9|8647.5|98
1754015100000|2025-08-01 02:25:00|8649.7|8648.8|8650.1|8649.2|8650.5|8649.6|8648.9|8648|108
1754015400000|2025-08-01 02:30:00|8649.9|8649|8649.5|8648|8650.7|8649.7|8649.4|8647.9|111
1754015700000|2025-08-01 02:35:00|8649.6|8648.1|8648.8|8647.9|8650.1|8649|8648.6|8647.6|118
1754016000000|2025-08-01 02:40:00|8648.7|8647.8|8648.4|8647.5|8649.1|8648.1|8648|8647.1|108
1754016300000|2025-08-01 02:45:00|8648.3|8647.4|8648.4|8647.5|8648.8|8647.9|8648.1|8647.2|58
1754016600000|2025-08-01 02:50:00|8648.5|8647.6|8647.9|8647|8648.9|8648|8647.7|8646.8|112
1754016900000|2025-08-01 02:55:00|8647.8|8646.9|8648.6|8647.7|8649|8647.8|8647.5|8646.6|124
1754017200000|2025-08-01 03:00:00|8648.7|8647.8|8651.4|8650.5|8651.4|8650.5|8648.1|8647.2|104
1754017500000|2025-08-01 03:05:00|8651.3|8650.4|8650.3|8649.4|8651.8|8650.9|8650.1|8649.2|131
1754017800000|2025-08-01 03:10:00|8650.1|8649.2|8650.6|8649.7|8650.6|8649.7|8649.5|8648.6|86
1754018100000|2025-08-01 03:15:00|8650.5|8649.6|8649|8648.1|8650.8|8649.9|8648.8|8647.9|105
1754018400000|2025-08-01 03:20:00|8649.1|8648.2|8649.1|8648.2|8649.4|8648.5|8648.5|8647.6|88
1754018700000|2025-08-01 03:25:00|8649.2|8648.3|8649.8|8648.9|8649.9|8649|8649.1|8648.2|76
1754019000000|2025-08-01 03:30:00|8649.9|8649|8649.2|8648.3|8649.9|8649|8648.6|8647.7|60
1754019300000|2025-08-01 03:35:00|8649.3|8648.4|8649.8|8648.9|8650|8649.1|8648.9|8648|65
1754019600000|2025-08-01 03:40:00|8649.9|8649|8650.1|8649.2|8650.4|8649.5|8649.9|8649|72
1754019900000|2025-08-01 03:45:00|8650|8649.1|8649.6|8648.7|8650.4|8649.5|8649.5|8648.6|95
1754020200000|2025-08-01 03:50:00|8649.4|8648.5|8649.4|8648.5|8650|8649.1|8649.2|8648.3|75
1754020500000|2025-08-01 03:55:00|8649.5|8648.6|8650.2|8649.3|8650.2|8649.3|8649.3|8648.4|78
1754020800000|2025-08-01 04:00:00|8650.3|8649.4|8650.6|8649.7|8650.7|8649.8|8649.9|8649|94
1754021100000|2025-08-01 04:05:00|8650.8|8649.9|8652.6|8651.7|8652.7|8651.8|8650.6|8649.7|55
1754021400000|2025-08-01 04:10:00|8652.7|8651.8|8653.5|8652.6|8654.1|8653.2|8652.7|8651.8|114
1754021700000|2025-08-01 04:15:00|8653.6|8652.7|8654.6|8653.7|8655|8653.8|8653.2|8652.3|79
1754022000000|2025-08-01 04:20:00|8654.7|8653.8|8653.3|8652.4|8654.9|8653.8|8653|8652.1|81
1754022300000|2025-08-01 04:25:00|8653.4|8652.5|8652.6|8651.1|8653.8|8652.6|8652.3|8651.1|66
1754022600000|2025-08-01 04:30:00|8652.3|8651.4|8653.4|8652.5|8653.7|8652.6|8652.1|8651.2|70
1754022900000|2025-08-01 04:35:00|8653.3|8652.4|8651.3|8650.4|8653.3|8652.4|8651.3|8650.4|40
1754023200000|2025-08-01 04:40:00|8651.6|8650.1|8651.8|8650.9|8652.2|8651.3|8651.5|8650.1|81
1754023500000|2025-08-01 04:45:00|8651.7|8650.8|8652|8651.1|8652.1|8651.2|8651.6|8650.7|43
1754023800000|2025-08-01 04:50:00|8651.9|8651|8652.5|8651.6|8652.9|8652|8651.7|8650.8|56
1754024100000|2025-08-01 04:55:00|8652.7|8651.8|8652.2|8651.3|8652.7|8651.8|8652.1|8651.2|60
1754024400000|2025-08-01 05:00:00|8652.1|8651.2|8651.9|8651|8653|8652.1|8651.2|8650.3|95
1754024700000|2025-08-01 05:05:00|8651.8|8650.9|8652.2|8651.3|8652.9|8652|8651.7|8650.8|65
1754025000000|2025-08-01 05:10:00|8652.4|8651.5|8652.9|8652|8653.2|8652.3|8651.8|8650.9|79
1754025300000|2025-08-01 05:15:00|8653|8652.1|8653.1|8652.2|8653.5|8652.6|8652.9|8652|57
1754025600000|2025-08-01 05:20:00|8653|8652.1|8653.3|8652.4|8653.4|8652.5|8652.2|8651.3|66
1754025900000|2025-08-01 05:25:00|8653.4|8652.5|8653|8652.1|8654|8653.1|8652.8|8651.8|115
1754026200000|2025-08-01 05:30:00|8653.1|8652.2|8654.8|8653.9|8654.8|8653.9|8653|8652.1|73
1754026500000|2025-08-01 05:35:00|8654.9|8654|8656.3|8655.4|8656.6|8655.7|8654.7|8653.5|78
1754026800000|2025-08-01 05:40:00|8656.4|8655.5|8655.6|8654.7|8656.6|8655.7|8655.4|8654.5|95
1754027100000|2025-08-01 05:45:00|8655.5|8654.6|8657.1|8656.2|8657.5|8656.6|8655.5|8654.6|93
1754027400000|2025-08-01 05:50:00|8657.2|8656.3|8657.7|8656.8|8658.8|8657.9|8657.1|8656.2|145
1754027700000|2025-08-01 05:55:00|8657.6|8656.7|8658.4|8657.5|8659.8|8658.9|8657.4|8656.5|118
1754028000000|2025-08-01 06:00:00|8658.6|8657.7|8659.4|8657.9|8660|8659.1|8657.2|8655.7|199
1754028300000|2025-08-01 06:05:00|8659.3|8657.8|8659.2|8657.7|8659.3|8657.9|8657.1|8655.6|103
1754028600000|2025-08-01 06:10:00|8659.3|8657.8|8659.3|8658.4|8659.9|8658.5|8658.3|8657.3|131
1754028900000|2025-08-01 06:15:00|8659.4|8658.5|8660.3|8659.4|8661.1|8660.2|8659.3|8658.4|163
1754029200000|2025-08-01 06:20:00|8660.2|8659.3|8659.4|8658.5|8661|8660.1|8659.2|8658.3|142
1754029500000|2025-08-01 06:25:00|8659.3|8658.4|8660.7|8659.8|8661.7|8660.5|8659.3|8658.4|193
1754029800000|2025-08-01 06:30:00|8660.8|8659.9|8659|8658.1|8661.6|8660.7|8658.1|8657.2|215
1754030100000|2025-08-01 06:35:00|8658.6|8657.7|8656.3|8655.4|8659|8657.9|8656.3|8655.4|146
1754030400000|2025-08-01 06:40:00|8656.4|8655.5|8655.7|8654.8|8657.7|8656.8|8655.7|8654.8|172
1754030700000|2025-08-01 06:45:00|8655.8|8654.9|8655.3|8654.4|8656.4|8655.5|8654.9|8654|151
1754031000000|2025-08-01 06:50:00|8655.2|8654.3|8653.9|8653|8656.6|8655.7|8652.9|8652|140
1754031300000|2025-08-01 06:55:00|8653.8|8652.9|8655.9|8655|8657.1|8656.2|8653.2|8652.3|275
1754031600000|2025-08-01 07:00:00|8656.2|8655.3|8657.1|8656.2|8659.1|8658.2|8656.2|8655.3|332
1754031900000|2025-08-01 07:05:00|8657|8656.1|8658.9|8658|8659.1|8658.2|8655.4|8654.5|226
1754032200000|2025-08-01 07:10:00|8658.8|8657.9|8657.6|8656.7|8660|8659.1|8657.6|8656.7|215
1754032500000|2025-08-01 07:15:00|8657.7|8656.8|8657.7|8656.8|8659.9|8659|8656.4|8655.5|206
1754032800000|2025-08-01 07:20:00|8657.8|8656.9|8656.3|8655.4|8658.5|8657.6|8656.1|8655.2|212
1754033100000|2025-08-01 07:25:00|8656.2|8655.3|8655.8|8654.9|8656.8|8655.9|8654.5|8653.5|277
1754033400000|2025-08-01 07:30:00|8655.9|8655|8656.1|8655.2|8656.7|8655.8|8655.2|8654.3|228
1754033700000|2025-08-01 07:35:00|8655.9|8655|8653.3|8652.4|8656|8655.1|8653.1|8652.2|223
1754034000000|2025-08-01 07:40:00|8653.4|8652.5|8653.5|8652.6|8655.2|8654.3|8653.3|8652.4|190
1754034300000|2025-08-01 07:45:00|8653.4|8652.5|8652.8|8651.9|8653.6|8652.7|8652|8651.1|158
1754034600000|2025-08-01 07:50:00|8652.9|8652|8655.6|8654.7|8656.8|8655.9|8652.3|8651.4|209
1754034900000|2025-08-01 07:55:00|8655.7|8654.8|8654.7|8653.8|8656.4|8655.5|8653.5|8652.6|221
1754035200000|2025-08-01 08:00:00|8654.6|8653.7|8658.6|8657.7|8658.7|8657.8|8654.5|8653.6|173
1754035500000|2025-08-01 08:05:00|8658.5|8657.6|8658.6|8657.7|8659.5|8658.6|8657.8|8656.9|176
1754035800000|2025-08-01 08:10:00|8658.9|8658|8660.6|8659.7|8660.7|8659.8|8658.5|8657.6|136
1754036100000|2025-08-01 08:15:00|8660.8|8659.9|8659.8|8658.9|8661.1|8660.2|8659.4|8658.5|136
1754036400000|2025-08-01 08:20:00|8659.9|8659|8662.8|8661.9|8662.8|8661.9|8659.9|8659|134
1754036700000|2025-08-01 08:25:00|8662.9|8662|8663|8662.1|8663.4|8662.5|8661.7|8660.8|221
1754037000000|2025-08-01 08:30:00|8663.2|8662.3|8664.5|8663.6|8665.8|8664.9|8662.7|8661.8|168
1754037300000|2025-08-01 08:35:00|8664.7|8663.8|8665.6|8664.7|8666.9|8666|8663.7|8662.8|154
1754037600000|2025-08-01 08:40:00|8665.8|8664.9|8667|8666.1|8667.8|8666.7|8665.8|8664.9|202
1754037900000|2025-08-01 08:45:00|8667.2|8666.3|8663.2|8662.3|8667.4|8666.5|8662.7|8661.8|192
1754038200000|2025-08-01 08:50:00|8663.3|8662.4|8666|8665.1|8666.6|8665.7|8663|8662.1|178
1754038500000|2025-08-01 08:55:00|8665.9|8665|8668.3|8665.8|8668.7|8667.4|8665.7|8664.8|153
1754038800000|2025-08-01 09:00:00|8668.6|8666.1|8669.1|8668.2|8670.5|8669.6|8667.5|8665.6|182
1754039100000|2025-08-01 09:05:00|8669|8668.1|8668.8|8667.9|8669.9|8669|8667.5|8666.6|129
1754039400000|2025-08-01 09:10:00|8668.7|8667.8|8669|8668.1|8669|8668.1|8668.1|8667.2|103
1754039700000|2025-08-01 09:15:00|8668.9|8668|8671.6|8670.7|8672|8671.1|8668.9|8668|162
1754040000000|2025-08-01 09:20:00|8671.7|8670.8|8673.6|8672.7|8674|8673.1|8671|8670.1|199
1754040300000|2025-08-01 09:25:00|8673.5|8672.6|8673.3|8672.4|8673.7|8672.8|8672.2|8671|182
1754040600000|2025-08-01 09:30:00|8673.2|8672.3|8673.2|8672.3|8675.7|8674.8|8672.6|8671.7|161
1754040900000|2025-08-01 09:35:00|8672.9|8672|8670.7|8669.8|8673|8672.1|8669.9|8669|157
1754041200000|2025-08-01 09:40:00|8670.8|8669.9|8669.7|8668.8|8671.1|8670.2|8666.7|8665.8|180
1754041500000|2025-08-01 09:45:00|8669.5|8668.6|8667.9|8667|8670.2|8669.3|8667.5|8666.6|232
1754041800000|2025-08-01 09:50:00|8668|8667.1|8670.8|8669.9|8671.1|8670.2|8668|8667|215
1754042100000|2025-08-01 09:55:00|8670.7|8669.8|8671.7|8670.8|8672|8671.1|8668.7|8667.8|169
1754042400000|2025-08-01 10:00:00|8671.8|8670.9|8672.6|8671.7|8674.6|8673.7|8671.8|8670.7|232
1754042700000|2025-08-01 10:05:00|8672.3|8671.4|8670.2|8669.3|8672.9|8672|8669.4|8668.5|176
1754043000000|2025-08-01 10:10:00|8670.3|8669.4|8671.8|8670.9|8673.5|8672.6|8669.7|8668.8|134
1754043300000|2025-08-01 10:15:00|8671.9|8671|8669.7|8668.8|8672.5|8671.6|8669.6|8668.7|123
1754043600000|2025-08-01 10:20:00|8669.6|8668.7|8671.8|8670.9|8673.4|8672.5|8669.1|8668.2|183
1754043900000|2025-08-01 10:25:00|8671.7|8670.8|8673.3|8671.8|8673.4|8672|8670.9|8670|135
1754044200000|2025-08-01 10:30:00|8673.6|8672.1|8674.4|8673.5|8674.7|8673.7|8672.8|8671.5|214
1754044500000|2025-08-01 10:35:00|8674.5|8673.6|8672.7|8671.8|8674.7|8673.8|8672.3|8671.4|167
1754044800000|2025-08-01 10:40:00|8672.6|8671.7|8670|8669.1|8673.1|8671.9|8669.8|8668.9|154
1754045100000|2025-08-01 10:45:00|8670.1|8669.2|8671.1|8670.2|8671.3|8670.4|8669.8|8668.9|122
1754045400000|2025-08-01 10:50:00|8671.4|8670.5|8671.5|8670.6|8672.4|8671.5|8671.1|8670.2|153
1754045700000|2025-08-01 10:55:00|8671.6|8670.7|8667.6|8666.7|8671.8|8670.9|8667.4|8666.5|239
1754046000000|2025-08-01 11:00:00|8667.5|8666.6|8669.7|8668.8|8670|8669.1|8666.7|8665.8|207
1754046300000|2025-08-01 11:05:00|8669.6|8668.7|8670.5|8669.6|8671.4|8670.2|8668.6|8667.7|128
1754046600000|2025-08-01 11:10:00|8670.7|8669.8|8671.3|8670.4|8672.6|8671.6|8670.4|8669.5|171
1754046900000|2025-08-01 11:15:00|8671.2|8670.3|8669.2|8668.3|8671.2|8670.3|8668.7|8667.8|167
1754047200000|2025-08-01 11:20:00|8669.3|8668.4|8669.3|8668.4|8670.2|8669.3|8667.9|8667|151
1754047500000|2025-08-01 11:25:00|8669.4|8668.5|8668|8667.1|8669.4|8668.5|8667.1|8666.2|162
1754047800000|2025-08-01 11:30:00|8668.1|8667.2|8667.5|8666.6|8669.2|8668.3|8666.5|8665.6|180
1754048100000|2025-08-01 11:35:00|8667.6|8666.7|8668.5|8667.6|8668.5|8667.6|8667.2|8666.3|124
1754048400000|2025-08-01 11:40:00|8668.7|8667.2|8670.8|8669.9|8671.1|8670.2|8668.2|8667.2|139
1754048700000|2025-08-01 11:45:00|8670.7|8669.8|8672|8671.1|8672.1|8671.2|8670|8669.1|152
1754049000000|2025-08-01 11:50:00|8672.1|8671.2|8670.2|8669.3|8672.3|8671.4|8669.4|8668.5|161
1754049300000|2025-08-01 11:55:00|8670.3|8669.4|8667.8|8666.9|8671|8670.1|8667.5|8666.6|251
1754049600000|2025-08-01 12:00:00|8667.7|8666.8|8667.5|8666|8669.2|8668.3|8666.7|8665.5|309
1754049900000|2025-08-01 12:05:00|8667.4|8665.9|8665.9|8665|8667.9|8666.7|8665.9|8665|157
1754050200000|2025-08-01 12:10:00|8665.8|8664.9|8665.6|8664.7|8666.5|8665.6|8664.1|8663.2|171
1754050500000|2025-08-01 12:15:00|8665.7|8664.8|8663|8662.1|8666.2|8665.3|8662.5|8661.3|279
1754050800000|2025-08-01 12:20:00|8662.9|8662|8664.5|8663.6|8666.5|8665.6|8662.7|8661.8|297
1754051100000|2025-08-01 12:25:00|8664.2|8663.3|8675|8664|8675|8667.2|8663.7|8662.8|423
1754051400000|2025-08-01 12:30:00|8675.1|8664.1|8684.7|8683.2|8695.9|8692.8|8672.6|8661.6|1870
1754051700000|2025-08-01 12:35:00|8684.8|8683.3|8680.7|8679.2|8685.3|8683.8|8678.1|8676.7|1574
1754052000000|2025-08-01 12:40:00|8680.8|8679.3|8676.5|8675|8681.3|8680.1|8672.3|8670.8|1323
1754052300000|2025-08-01 12:45:00|8676.7|8675.2|8687.2|8685.7|8690.3|8688.8|8676.4|8674.9|1351
1754052600000|2025-08-01 12:50:00|8687.1|8685.6|8689.6|8688.7|8690.6|8689.3|8683|8681.1|1158
1754052900000|2025-08-01 12:55:00|8689.5|8688.6|8691.2|8690.3|8691.3|8690.4|8685.9|8684.9|1037
1754053200000|2025-08-01 13:00:00|8691.5|8690.6|8691.9|8691|8694.5|8693.6|8689.6|8688.7|933
1754053500000|2025-08-01 13:05:00|8692|8691.1|8695.5|8694.6|8696.3|8695.4|8692|8691.1|959
1754053800000|2025-08-01 13:10:00|8695.6|8694.7|8699|8698.1|8699.1|8698.2|8693.1|8692.2|1012
1754054100000|2025-08-01 13:15:00|8699.1|8698.2|8691.9|8691|8699.1|8698.2|8691.2|8689.8|971
1754054400000|2025-08-01 13:20:00|8692|8691.1|8696.4|8695.5|8697.4|8695.9|8691.3|8690.3|853
1754054700000|2025-08-01 13:25:00|8696.5|8695.6|8703.4|8701.9|8703.6|8702.2|8696.2|8694.9|658
1754055000000|2025-08-01 13:30:00|8703.3|8701.8|8705|8703.5|8710.4|8709.5|8701.7|8700.6|799
1754055300000|2025-08-01 13:35:00|8704.7|8703.8|8710.4|8708.9|8710.5|8709.2|8701.9|8700.9|837
1754055600000|2025-08-01 13:40:00|8710.5|8709|8713.5|8707.7|8714.7|8713.7|8707.6|8706.7|658
1754055900000|2025-08-01 13:45:00|8713.6|8708.8|8710.6|8709.1|8713.8|8712.5|8707.7|8706.2|738
1754056200000|2025-08-01 13:50:00|8711.2|8709.7|8712|8711.1|8714.7|8713.5|8708.8|8707.9|734
1754056500000|2025-08-01 13:55:00|8712.1|8711.2|8716.4|8708|8716.8|8713|8710.1|8707.8|553
1754056800000|2025-08-01 14:00:00|8717|8706.7|8714.6|8713.1|8721.1|8719.7|8714.1|8706.7|1152
1754057100000|2025-08-01 14:05:00|8714.5|8713|8717.5|8716.6|8721.2|8720.1|8714.5|8713|982
1754057400000|2025-08-01 14:10:00|8717.7|8716.8|8714.3|8712.8|8718.7|8717.8|8713.4|8712.3|956
1754057700000|2025-08-01 14:15:00|8714.2|8712.7|8711.4|8710.5|8714.4|8713.3|8709.6|8708.4|857
1754058000000|2025-08-01 14:20:00|8711.2|8710.3|8715.2|8714.3|8715.5|8714.5|8709.3|8708.3|647
1754058300000|2025-08-01 14:25:00|8715.3|8714.4|8713.1|8712.2|8717.6|8716.7|8712.9|8712|491
1754058600000|2025-08-01 14:30:00|8713|8712.1|8714.9|8714|8715.8|8714.7|8712.1|8711.2|561
1754058900000|2025-08-01 14:35:00|8715|8714.1|8713.6|8712.7|8715.3|8714.4|8709.5|8708.6|559
1754059200000|2025-08-01 14:40:00|8713.5|8712.6|8712.7|8711.8|8715.1|8714.2|8712.1|8711.2|555
1754059500000|2025-08-01 14:45:00|8712.8|8711.9|8715.5|8714.6|8715.5|8714.6|8710.2|8709.3|563
1754059800000|2025-08-01 14:50:00|8715.3|8714.4|8714.4|8713.5|8716.3|8715.1|8711.6|8710.7|546
1754060100000|2025-08-01 14:55:00|8714.5|8713.6|8713.1|8712.2|8717.2|8716.3|8712.5|8711.5|713
1754060400000|2025-08-01 15:00:00|8712.9|8712|8713|8712.1|8713.2|8712.3|8710.2|8709.3|552
1754060700000|2025-08-01 15:05:00|8713.1|8712.2|8711.3|8710.4|8713.8|8712.9|8711.1|8710|476
1754061000000|2025-08-01 15:10:00|8711.2|8710.3|8707.1|8706.2|8712.1|8710.9|8706.8|8705.6|380
1754061300000|2025-08-01 15:15:00|8707.2|8706.3|8706.5|8705.6|8708.4|8707.5|8705.9|8705|402
1754061600000|2025-08-01 15:20:00|8706.7|8705.8|8708.6|8707.7|8709.3|8708.4|8706|8704.9|333
1754061900000|2025-08-01 15:25:00|8708.9|8708|8710.4|8709.5|8712.2|8711.3|8708.7|8707.8|386
1754062200000|2025-08-01 15:30:00|8710.5|8709.6|8713.6|8712.7|8714|8713.1|8710|8709.1|355
1754062500000|2025-08-01 15:35:00|8713.8|8712.9|8713.8|8712.9|8715.7|8714.6|8713|8712.1|334
1754062800000|2025-08-01 15:40:00|8713.7|8712.8|8711.8|8710.3|8714.5|8713.6|8711.4|8710|276
1754063100000|2025-08-01 15:45:00|8711.5|8710.6|8715.2|8714.3|8716|8715.1|8711.4|8710.2|323
1754063400000|2025-08-01 15:50:00|8715.3|8714.4|8715.3|8713.8|8716.8|8715.6|8713.8|8712.5|344
1754063700000|2025-08-01 15:55:00|8715.1|8714.2|8715.4|8714.5|8716.2|8715.3|8713|8712.1|306
1754064000000|2025-08-01 16:00:00|8715.3|8714.4|8714.1|8713.2|8716.7|8715.8|8713.1|8712.2|258
1754064300000|2025-08-01 16:05:00|8713.9|8713|8717.6|8716.7|8717.8|8716.9|8713.9|8713|227
1754064600000|2025-08-01 16:10:00|8717.5|8716.6|8717.3|8716.4|8718.6|8717.7|8717.1|8716.2|199
1754064900000|2025-08-01 16:15:00|8717.4|8716.5|8718.5|8717.6|8719.6|8718.7|8717.3|8716.4|232
1754065200000|2025-08-01 16:20:00|8718.6|8717.7|8716.3|8715.4|8718.7|8717.8|8715.3|8714.4|216
1754065500000|2025-08-01 16:25:00|8716.4|8715.5|8713.8|8712.9|8716.6|8715.7|8713.4|8712.5|274
1754065800000|2025-08-01 16:30:00|8713.9|8713|8713.5|8712.6|8714.8|8713.9|8712.7|8711.8|271
1754066100000|2025-08-01 16:35:00|8713.4|8712.5|8713.2|8712.3|8714.2|8713|8712.1|8711.2|235
1754066400000|2025-08-01 16:40:00|8713.1|8712.2|8713.3|8711.8|8714|8712.8|8712.6|8711.5|217
1754066700000|2025-08-01 16:45:00|8713.4|8711.9|8714|8713.1|8714.9|8713.8|8712.7|8711.2|201
1754067000000|2025-08-01 16:50:00|8713.9|8713|8713.8|8712.9|8714.6|8713.7|8713.1|8712|217
1754067300000|2025-08-01 16:55:00|8713.7|8712.8|8712.6|8711.7|8714.7|8713.8|8711.8|8710.9|330
1754067600000|2025-08-01 17:00:00|8712.7|8711.8|8713.3|8712.4|8714.3|8713.4|8711.6|8710.7|359
1754067900000|2025-08-01 17:05:00|8713.4|8712.5|8718|8717.1|8718.1|8717.2|8713.2|8712.3|320
1754068200000|2025-08-01 17:10:00|8717.9|8717|8717.3|8716.4|8717.9|8717|8715.4|8714.5|247
1754068500000|2025-08-01 17:15:00|8717.4|8716.5|8718.2|8717.3|8718.4|8717.5|8715.3|8714.4|345
1754068800000|2025-08-01 17:20:00|8718.5|8717|8720.1|8719.2|8720.3|8719.4|8717.6|8716.5|301
1754069100000|2025-08-01 17:25:00|8720|8719.1|8717.4|8716.5|8722|8721.1|8717.3|8716.4|268
1754069400000|2025-08-01 17:30:00|8717.5|8716.6|8715.8|8714.9|8717.5|8716.6|8715.4|8714.5|237
1754069700000|2025-08-01 17:35:00|8715.7|8714.8|8715.9|8714.4|8716.4|8715.2|8714.5|8713.6|191
1754070000000|2025-08-01 17:40:00|8716.2|8714.7|8715.3|8714.4|8716.8|8715.9|8714.7|8713.8|193
1754070300000|2025-08-01 17:45:00|8715.1|8714.2|8715|8714.1|8716.4|8715.5|8714|8713.1|154
1754070600000|2025-08-01 17:50:00|8714.9|8714|8712.8|8711.9|8715.1|8714.2|8712.2|8711.3|209
1754070900000|2025-08-01 17:55:00|8712.7|8711.8|8713.8|8712.9|8714.5|8713.4|8712.6|8711.4|198
1754071200000|2025-08-01 18:00:00|8713.9|8713|8714.3|8713.4|8715|8714.1|8712.8|8711.9|216
1754071500000|2025-08-01 18:05:00|8714.6|8713.7|8715.4|8714.5|8716|8714.9|8714.1|8713.2|160
1754071800000|2025-08-01 18:10:00|8715.8|8714.9|8716.7|8715.8|8718.2|8716.7|8714.9|8713.6|198
1754072100000|2025-08-01 18:15:00|8716.6|8715.7|8718.4|8717.5|8718.5|8717.5|8716.6|8715.5|235
1754072400000|2025-08-01 18:20:00|8719|8717.6|8717.6|8716.7|8719|8717.6|8717|8716.1|207
1754072700000|2025-08-01 18:25:00|8717.5|8716.6|8719.1|8717.6|8719.3|8718.3|8717|8716.1|217
1754073000000|2025-08-01 18:30:00|8719.2|8717.7|8719.3|8717.8|8719.3|8718.4|8717.3|8716.2|205
1754073300000|2025-08-01 18:35:00|8718.9|8718|8715|8714.1|8719.6|8718.5|8715|8714.1|207
1754073600000|2025-08-01 18:40:00|8715.1|8714.2|8714.7|8713.8|8716.4|8715.5|8714.3|8713.4|146
1754073900000|2025-08-01 18:45:00|8714.8|8713.9|8715|8714.1|8715.6|8714.7|8714.3|8713.4|177
1754074200000|2025-08-01 18:50:00|8715.1|8714.2|8715.8|8714.9|8716.4|8715.5|8714.9|8714|175
1754074500000|2025-08-01 18:55:00|8715.9|8715|8714.8|8713.9|8716.1|8715.2|8713.4|8712.5|305
1754074800000|2025-08-01 19:00:00|8715|8714.1|8716.9|8716|8717.1|8716.2|8713.7|8712.8|239
1754075100000|2025-08-01 19:05:00|8716.8|8715.9|8719.3|8718.4|8719.4|8718.5|8716.6|8715.7|170
1754075400000|2025-08-01 19:10:00|8719.6|8718.7|8721.9|8721|8722|8721.1|8719.4|8718.5|144
1754075700000|2025-08-01 19:15:00|8722|8721.1|8720.7|8719.2|8722.2|8721.1|8720|8718.9|154
1754076000000|2025-08-01 19:20:00|8720.3|8719.4|8720.7|8719.2|8721.5|8720.2|8720.2|8719|168
1754076300000|2025-08-01 19:25:00|8720.6|8719.1|8722.4|8721.5|8722.4|8721.5|8720.5|8719.1|163
1754076600000|2025-08-01 19:30:00|8722.3|8721.4|8724.5|8723|8725.7|8724.5|8721.8|8719.6|959
1754076900000|2025-08-01 19:35:00|8724.6|8723.1|8727.1|8726.2|8727.2|8726.3|8723.2|8722.3|495
1754077200000|2025-08-01 19:40:00|8727|8726.1|8726.3|8724.8|8727.2|8726.3|8724.4|8723.5|437
1754077500000|2025-08-01 19:45:00|8726.2|8724.7|8724.8|8723.9|8726.5|8725|8723.4|8722.2|422
1754077800000|2025-08-01 19:50:00|8724.9|8724|8723.9|8723|8725.6|8724.7|8723.3|8722.3|413
1754078100000|2025-08-01 19:55:00|8724|8723.1|8724.4|8723.5|8724.8|8723.9|8723.1|8721.9|302
1754078400000|2025-08-01 20:00:00|8724.2|8723.3|8724.7|8723.8|8725.5|8724.6|8723.4|8722.5|259
1754078700000|2025-08-01 20:05:00|8724.8|8723.9|8724.8|8723.9|8725.7|8724.4|8724.3|8723.4|127
1754079000000|2025-08-01 20:10:00|8724.7|8723.8|8725.3|8724.4|8725.9|8724.7|8723.3|8722.4|200
1754079300000|2025-08-01 20:15:00|8725.2|8724.3|8726.9|8726|8727.1|8726|8725.2|8724.1|123
1754079600000|2025-08-01 20:20:00|8726.8|8725.9|8726.5|8725.6|8726.8|8725.9|8725.7|8724.8|116
1754079900000|2025-08-01 20:25:00|8726.6|8725.7|8727.5|8726.6|8727.9|8727|8726.3|8725.4|140
1754080200000|2025-08-01 20:30:00|8727.6|8726.7|8725.5|8724|8728.3|8727.1|8724.3|8722.1|273
1754080500000|2025-08-01 20:35:00|8725.6|8724.1|8725.6|8724.1|8727.1|8725.7|8724.1|8722.7|255
1754080800000|2025-08-01 20:40:00|8725.5|8724|8726.3|8724.8|8727.1|8725.5|8725|8722.4|260
1754081100000|2025-08-01 20:45:00|8726.4|8724.9|8727.8|8726.3|8729|8727.7|8726.4|8724.9|405
1754081400000|2025-08-01 20:50:00|8727.7|8726.2|8730|8728.5|8730.2|8728.7|8727.1|8725.6|616
1754081700000|2025-08-01 20:55:00|8730.3|8727.6|8732.4|8720.5|8734.7|8728.2|8727.1|8716.9|519
1754251200000|2025-08-03 20:00:00|8730.8|8709.8|8732.3|8711.3|8732.3|8711.3|8730.8|8709.8|2
1754251800000|2025-08-03 20:10:00|8732|8711|8735.4|8714.4|8735.4|8714.4|8732|8711|3
1754252100000|2025-08-03 20:15:00|8736.5|8718.6|8737|8720.3|8737|8720.3|8735.5|8718.6|4
1754252400000|2025-08-03 20:20:00||8719.3||8721.2||8721.2||8719.3|3
1754253000000|2025-08-03 20:30:00|8740.6|8719.6|8737|8722.2|8740.6|8723.9|8737|8719.6|5
1754253300000|2025-08-03 20:35:00|8740|8721.7|8737|8721.6|8740.1|8722.2|8737|8719|6
1754253600000|2025-08-03 20:40:00||8719.9||8722.3||8722.3||8719.9|3
1754253900000|2025-08-03 20:45:00||8722.4||8722.5||8722.5||8722.4|2
1754254200000|2025-08-03 20:50:00|8735.6|8714.6|8735.1|8714.1|8735.6|8714.6|8735.1|8714.1|3
1754254500000|2025-08-03 20:55:00|8735.6|8713.7|8733.4|8711.5|8735.6|8713.7|8733.4|8711.5|12
1754254800000|2025-08-03 21:00:00|8734.1|8712.2|8736.3|8714.4|8736.3|8714.4|8734.1|8712.2|5
1754255100000|2025-08-03 21:05:00|8736.5|8714.6|8735|8715.8|8739.2|8717.3|8735|8714.5|14
1754255400000|2025-08-03 21:10:00|8735.1|8716|8734.2|8720|8735.8|8720|8734.1|8716|8
1754255700000|2025-08-03 21:15:00|8733.9|8719.9|8736.6|8721.1|8736.9|8721.1|8733.9|8719.7|42
1754256000000|2025-08-03 21:20:00|8736.4|8721|8736.4|8724.5|8736.7|8724.6|8733.6|8721|56
1754256300000|2025-08-03 21:25:00|8735.8|8724.6|8732|8720.2|8736.6|8724.7|8731.4|8720.2|87
1754256600000|2025-08-03 21:30:00|8731.3|8720.1|8731.9|8721.1|8732.9|8721.6|8729.9|8718.3|119
1754256900000|2025-08-03 21:35:00|8732|8720|8731.4|8723.8|8733.7|8726.8|8728.2|8719.2|139
1754257200000|2025-08-03 21:40:00|8728.8|8726.4|8731.6|8722.9|8732.2|8726.5|8728.7|8722.8|47
1754257500000|2025-08-03 21:45:00|8732|8723.4|8730.8|8728.4|8732.2|8728.6|8730.5|8722.7|55
1754257800000|2025-08-03 21:50:00|8732.9|8723.5|8730.6|8728.2|8733.5|8728.5|8730.3|8723.2|54
1754258100000|2025-08-03 21:55:00|8733.1|8725.6|8733|8721.1|8733.7|8725.6|8730.8|8718.9|50
1754258400000|2025-08-03 22:00:00|8732.9|8721|8729.8|8727.4|8732.9|8729|8727|8720.2|548
1754258700000|2025-08-03 22:05:00|8729.3|8727.8|8729.1|8727.6|8730.5|8729|8727.1|8725.1|196
1754259000000|2025-08-03 22:10:00|8728.9|8727.4|8726.3|8724.8|8729.5|8728|8726.3|8724.8|152
1754259300000|2025-08-03 22:15:00|8726.4|8724.9|8726|8724.5|8727.6|8726.1|8725.4|8723.9|252
1754259600000|2025-08-03 22:20:00|8725.9|8724.4|8726.1|8724.6|8727.1|8725.9|8725.1|8723.6|182
1754259900000|2025-08-03 22:25:00|8725.8|8724.9|8725.2|8723.7|8726|8724.9|8723.4|8721.9|163
1754260200000|2025-08-03 22:30:00|8724.8|8723.3|8724|8723.1|8724.9|8723.7|8722.6|8721.1|158
1754260500000|2025-08-03 22:35:00|8723.9|8723|8725.2|8724.3|8725.8|8724.7|8723.6|8722.5|98
1754260800000|2025-08-03 22:40:00|8725.3|8724.4|8723.1|8722.2|8725.7|8724.6|8723.1|8722.2|123
1754261100000|2025-08-03 22:45:00|8723.2|8722.3|8723.2|8722.3|8724.2|8723.2|8722.5|8721.3|95
1754261400000|2025-08-03 22:50:00|8723|8722.1|8722.8|8721.3|8724|8722.9|8722.8|8721.3|133
1754261700000|2025-08-03 22:55:00|8722.9|8721.4|8724.4|8723.5|8724.7|8723.6|8722.5|8721.1|159
1754262000000|2025-08-03 23:00:00|8724.1|8723.2|8724.7|8723.8|8725.9|8724.9|8723.8|8722.6|183
1754262300000|2025-08-03 23:05:00|8724.6|8723.7|8722.3|8721.4|8724.8|8723.8|8722.3|8721.4|163
1754262600000|2025-08-03 23:10:00|8722.4|8721.5|8722.9|8722|8723.1|8722.2|8722.2|8721.3|92
1754262900000|2025-08-03 23:15:00|8722.8|8721.9|8723|8722.1|8723.4|8722.5|8722|8721.1|103
1754263200000|2025-08-03 23:20:00|8722.9|8722|8721|8720.1|8723.2|8722.3|8721|8720.1|94
1754263500000|2025-08-03 23:25:00|8721.1|8720.2|8721.1|8720.2|8722.2|8721.3|8720.6|8719.7|118
1754263800000|2025-08-03 23:30:00|8720.8|8719.9|8720|8719.1|8721.2|8720.3|8719.4|8718.5|98
1754264100000|2025-08-03 23:35:00|8720.1|8719.2|8719.4|8718.5|8720.4|8719.5|8719.2|8718.3|83
1754264400000|2025-08-03 23:40:00|8719.5|8718.6|8719|8718.1|8719.6|8718.7|8718.6|8717.7|70
1754264700000|2025-08-03 23:45:00|8718.9|8718|8720.6|8719.7|8721.1|8720.2|8718.9|8718|148
1754265000000|2025-08-03 23:50:00|8720.7|8719.8|8719.2|8718.3|8720.7|8719.8|8718.9|8718|94
1754265300000|2025-08-03 23:55:00|8719.3|8718.4|8718.8|8717.9|8719.7|8718.8|8717.7|8716.5|167
1754265600000|2025-08-04 00:00:00|8718.9|8718|8721.4|8719.9|8721.4|8720.4|8718|8716.9|365
1754265900000|2025-08-04 00:05:00|8721.2|8719.7|8721.9|8721|8722.5|8721.6|8720.8|8719.7|243
1754266200000|2025-08-04 00:10:00|8722.3|8720.8|8719.2|8718.3|8722.3|8721.3|8718.6|8717.7|214
1754266500000|2025-08-04 00:15:00|8719.3|8718.4|8718.7|8717.8|8719.8|8718.9|8718.5|8717.4|179
1754266800000|2025-08-04 00:20:00|8718.6|8717.7|8718|8717.1|8719|8718.1|8717.4|8716.5|243
1754267100000|2025-08-04 00:25:00|8718.3|8716.8|8717.2|8716.3|8718.4|8717.1|8716.4|8715.5|214
1754267400000|2025-08-04 00:30:00|8717.1|8716.2|8716.2|8715.3|8717.9|8716.5|8714.9|8714|205
1754267700000|2025-08-04 00:35:00|8716.3|8715.4|8721.3|8720.4|8721.3|8720.4|8716.2|8715.3|222
1754268000000|2025-08-04 00:40:00|8721.2|8720.3|8718.7|8717.8|8721.5|8720.6|8718.7|8717.8|180
1754268300000|2025-08-04 00:45:00|8718.4|8717.5|8718.1|8717.2|8719.3|8717.9|8717.5|8716.4|162
1754268600000|2025-08-04 00:50:00|8718|8717.1|8715.9|8715|8718.3|8717.2|8715.8|8714.8|256
1754268900000|2025-08-04 00:55:00|8716.6|8715.1|8715.9|8715|8717.2|8716.1|8715|8714.1|264
1754269200000|2025-08-04 01:00:00|8716|8715.1|8715.6|8714.7|8716.4|8715.5|8713.8|8712.9|229
1754269500000|2025-08-04 01:05:00|8715.7|8714.8|8715.3|8714.4|8716.8|8715.9|8715|8714.1|190
1754269800000|2025-08-04 01:10:00|8715.2|8714.3|8714.5|8713.6|8715.3|8714.4|8712.7|8711.8|203
1754270100000|2025-08-04 01:15:00|8714.2|8713.3|8714.7|8713.8|8715.3|8714.4|8714.1|8713.2|230
1754270400000|2025-08-04 01:20:00|8714.6|8713.7|8715.2|8714.3|8715.5|8714.6|8714.5|8713.6|177
1754270700000|2025-08-04 01:25:00|8715.3|8714.4|8715.9|8714.4|8716.8|8715.9|8715|8714.1|185
1754271000000|2025-08-04 01:30:00|8715.8|8714.3|8716.1|8715.2|8716.4|8715.5|8714.3|8713.4|276
1754271300000|2025-08-04 01:35:00|8716.3|8715.4|8716.1|8715.2|8716.7|8715.8|8715.5|8714.6|172
1754271600000|2025-08-04 01:40:00|8716.2|8715.3|8717.2|8716.3|8717.6|8716.7|8716.1|8715.2|183
1754271900000|2025-08-04 01:45:00|8717|8716.1|8717|8716.1|8718.2|8717.3|8716.8|8715.9|234
1754272200000|2025-08-04 01:50:00|8717.1|8716.2|8717.1|8716.2|8717.5|8716.6|8715.8|8714.9|155
1754272500000|2025-08-04 01:55:00|8716.9|8716|8716|8715.1|8716.9|8716|8715.1|8714.2|180
1754272800000|2025-08-04 02:00:00|8716.1|8715.2|8717|8716.1|8717|8716.1|8715.6|8714.7|185
1754273100000|2025-08-04 02:05:00|8716.7|8715.8|8715.9|8715|8717.2|8716.3|8715.7|8714.8|144
1754273400000|2025-08-04 02:10:00|8715.8|8714.9|8714.5|8713.6|8716.3|8715.4|8714.4|8713.5|99
1754273700000|2025-08-04 02:15:00|8714.6|8713.7|8715.6|8714.7|8715.9|8715|8714.5|8713.6|111
1754274000000|2025-08-04 02:20:00|8715.7|8714.8|8714.9|8714|8716|8715.1|8714.7|8713.8|133
1754274300000|2025-08-04 02:25:00|8715|8714.1|8715.9|8715|8716.1|8715.2|8714.5|8713.5|94
1754274600000|2025-08-04 02:30:00|8715.8|8714.9|8715.9|8715|8716.3|8715.4|8715.4|8714.4|138
1754274900000|2025-08-04 02:35:00|8715.8|8714.9|8716.6|8715.7|8717|8716|8715.8|8714.6|129
1754275200000|2025-08-04 02:40:00|8716.7|8715.8|8716.1|8715.2|8716.8|8715.9|8715.8|8714.9|104
1754275500000|2025-08-04 02:45:00|8716.2|8715.3|8716.2|8715.3|8717.4|8716.5|8715.8|8714.9|92
1754275800000|2025-08-04 02:50:00|8716.3|8715.4|8716.7|8715.8|8716.8|8715.9|8716|8715.1|72
1754276100000|2025-08-04 02:55:00|8716.8|8715.9|8716.4|8715.5|8717.3|8716.4|8716.3|8715.4|97
1754276400000|2025-08-04 03:00:00|8716.5|8715.6|8718.4|8717.5|8718.5|8717.6|8716.5|8715.6|114
1754276700000|2025-08-04 03:05:00|8718|8717.1|8717.5|8716.6|8718|8717.1|8717.1|8716.2|112
1754277000000|2025-08-04 03:10:00|8717.6|8716.7|8718.1|8717.2|8718.7|8717.8|8717.4|8716.5|98
1754277300000|2025-08-04 03:15:00|8718|8717.1|8717.3|8716.4|8718.5|8717.6|8717.2|8716.3|99
1754277600000|2025-08-04 03:20:00|8717.2|8716.3|8717.4|8716.5|8717.7|8716.8|8717|8716.1|93
1754277900000|2025-08-04 03:25:00|8717.3|8716.4|8716.3|8715.4|8717.3|8716.4|8716.3|8715.4|83
1754278200000|2025-08-04 03:30:00|8716.4|8715.5|8717|8716.1|8717.1|8716.2|8716.3|8715.4|112
1754278500000|2025-08-04 03:35:00|8716.9|8716|8717.8|8716.9|8718.2|8717.3|8716.8|8715.9|104
1754278800000|2025-08-04 03:40:00|8717.9|8717|8716.4|8715.5|8717.9|8717|8716|8715.1|68
1754279100000|2025-08-04 03:45:00|8716.3|8715.4|8716.6|8715.7|8716.9|8716|8716.1|8715.2|97
1754279400000|2025-08-04 03:50:00|8716.7|8715.8|8717.7|8716.8|8717.7|8716.8|8716.2|8715|90
1754279700000|2025-08-04 03:55:00|8717.8|8716.9|8717.7|8716.8|8718.2|8717.3|8717.6|8716.6|60
1754280000000|2025-08-04 04:00:00|8717.8|8716.9|8718|8717.1|8718.2|8717.3|8716.9|8716|83
1754280300000|2025-08-04 04:05:00|8718.1|8717.2|8718.1|8717.2|8718.3|8717.4|8717.4|8716.5|82
1754280600000|2025-08-04 04:10:00|8718.2|8717.3|8718.4|8717.5|8718.7|8717.7|8717.8|8716.7|92
1754280900000|2025-08-04 04:15:00|8718.6|8717.7|8719.5|8718.6|8719.5|8718.6|8718.6|8717.6|54
1754281200000|2025-08-04 04:20:00|8719.4|8718.5|8719.5|8718.6|8719.7|8718.8|8719|8718.1|82
1754281500000|2025-08-04 04:25:00|8719.6|8718.7|8718.8|8717.9|8719.6|8718.7|8718.5|8717.6|64
1754281800000|2025-08-04 04:30:00|8718.9|8718|8719.3|8718.4|8719.6|8718.7|8718.8|8717.9|63
1754282100000|2025-08-04 04:35:00|8719.4|8718.5|8718.9|8718|8719.6|8718.7|8718.8|8717.9|107
1754282400000|2025-08-04 04:40:00|8719|8718.1|8717.8|8716.9|8719|8718.1|8717.7|8716.8|81
1754282700000|2025-08-04 04:45:00|8717.9|8717|8718.4|8717.5|8718.8|8717.9|8717.8|8716.9|32
1754283000000|2025-08-04 04:50:00|8718.7|8717.8|8719|8718.1|8719.1|8718.2|8718.5|8717.6|62
1754283300000|2025-08-04 04:55:00|8718.8|8717.9|8717.4|8716.5|8718.9|8718|8717.2|8716.3|110
1754283600000|2025-08-04 05:00:00|8717.7|8716.8|8720|8719.1|8720.1|8719.2|8716.9|8716|169
1754283900000|2025-08-04 05:05:00|8720.1|8719.2|8719.5|8718.6|8720.8|8719.9|8719.3|8718.4|113
1754284200000|2025-08-04 05:10:00|8719.4|8718.5|8720.1|8719.2|8720.7|8719.8|8719.1|8718.2|74
1754284500000|2025-08-04 05:15:00|8720.2|8719.3|8719.5|8718.6|8720.2|8719.3|8719.3|8718.4|84
1754284800000|2025-08-04 05:20:00|8719.3|8718.4|8719.3|8718.4|8719.5|8718.6|8718.3|8717.4|91
1754285100000|2025-08-04 05:25:00|8719.2|8718.3|8717.5|8716.6|8719.4|8718.5|8717.2|8716.3|85
1754285400000|2025-08-04 05:30:00|8717.4|8716.5|8716.6|8715.7|8717.7|8716.8|8716.3|8715.4|123
1754285700000|2025-08-04 05:35:00|8716.5|8715.6|8716.9|8716|8717.1|8716.2|8716.2|8715.3|85
1754286000000|2025-08-04 05:40:00|8717|8716.1|8716.5|8715.6|8717.1|8716.2|8716.3|8715.4|108
1754286300000|2025-08-04 05:45:00|8716.4|8715.5|8717.2|8716.3|8717.4|8716.5|8716.3|8715.4|99
1754286600000|2025-08-04 05:50:00|8717.3|8716.4|8716.4|8715.5|8717.8|8716.9|8716.1|8715|112
1754286900000|2025-08-04 05:55:00|8716.6|8715.7|8715.8|8714.9|8717.3|8715.8|8715.4|8714.3|157
1754287200000|2025-08-04 06:00:00|8716.3|8714.8|8715|8714.1|8717.1|8716.2|8714.7|8713.8|275
1754287500000|2025-08-04 06:05:00|8715.2|8714.3|8715.3|8714.4|8716.2|8715.3|8713.8|8712.9|207
1754287800000|2025-08-04 06:10:00|8715|8714.1|8716.3|8715.4|8717|8716.1|8714.6|8713.7|259
1754288100000|2025-08-04 06:15:00|8716.2|8715.3|8715.2|8714.3|8716.9|8716|8714.8|8713.9|254
1754288400000|2025-08-04 06:20:00|8715.3|8714.4|8714.2|8713.3|8715.7|8714.8|8713.7|8712.8|212
1754288700000|2025-08-04 06:25:00|8714.1|8713.2|8715.7|8714.8|8715.8|8714.9|8713.8|8712.9|199
1754289000000|2025-08-04 06:30:00|8716|8715.1|8714.8|8713.9|8716.9|8716|8714.1|8713.2|312
1754289300000|2025-08-04 06:35:00|8714.7|8713.8|8712.4|8711.5|8716|8715.1|8712.4|8711.5|183
1754289600000|2025-08-04 06:40:00|8712.5|8711.6|8712.7|8711.8|8713.3|8712.4|8711.6|8710.7|243
1754289900000|2025-08-04 06:45:00|8712.6|8711.7|8711.4|8710.5|8713.4|8712.5|8711.3|8710.4|197
1754290200000|2025-08-04 06:50:00|8711.5|8710.6|8711.3|8710.4|8713.5|8712.6|8711|8710.1|163
1754290500000|2025-08-04 06:55:00|8711.2|8710.3|8711|8710.1|8711.8|8710.9|8710.2|8709.3|239
1754290800000|2025-08-04 07:00:00|8711.4|8710.5|8715.5|8714.6|8716.4|8715.5|8711.1|8710.2|280
1754291100000|2025-08-04 07:05:00|8715.4|8714.5|8712.6|8711.7|8715.4|8714.5|8710.8|8709.9|326
1754291400000|2025-08-04 07:10:00|8712.5|8711.6|8713.8|8712.9|8715.6|8714.7|8712.5|8711.6|321
1754291700000|2025-08-04 07:15:00|8713.9|8713|8712.8|8711.9|8714.3|8713.4|8711.6|8710.7|306
1754292000000|2025-08-04 07:20:00|8712.9|8712|8710.7|8709.8|8712.9|8712|8710.5|8709.6|223
1754292300000|2025-08-04 07:25:00|8710.8|8709.9|8711.1|8710.2|8712|8711.1|8710.1|8709.2|189
1754292600000|2025-08-04 07:30:00|8711.2|8710.3|8708.1|8707.2|8712.6|8711.7|8708.1|8707.2|207
1754292900000|2025-08-04 07:35:00|8708|8707.1|8708.9|8707.4|8709.8|8708.9|8707.8|8706.9|194
1754293200000|2025-08-04 07:40:00|8709|8707.5|8707.6|8706.1|8709.2|8707.7|8707.2|8705.8|263
1754293500000|2025-08-04 07:45:00|8707.4|8706.5|8705.8|8704.9|8708.2|8706.8|8705.4|8704.5|211
1754293800000|2025-08-04 07:50:00|8705.9|8705|8707.7|8706.8|8707.8|8706.9|8705.8|8704.9|188
1754294100000|2025-08-04 07:55:00|8707.9|8707|8710.2|8709.3|8710.6|8709.7|8707.4|8706.5|299
1754294400000|2025-08-04 08:00:00|8710.1|8709.2|8708.6|8707.7|8710.7|8709.8|8708|8707.1|306
1754294700000|2025-08-04 08:05:00|8708.3|8707.4|8708|8707.1|8709.5|8708.6|8707.1|8706.2|239
1754295000000|2025-08-04 08:10:00|8708.1|8707.2|8708.9|8708|8711.4|8710.5|8708|8707.1|231
1754295300000|2025-08-04 08:15:00|8708.8|8707.9|8708.6|8707.7|8710.6|8709.7|8708.6|8707.7|214
1754295600000|2025-08-04 08:20:00|8708.7|8707.8|8708.3|8707.4|8709.3|8708.4|8707.8|8706.7|172
1754295900000|2025-08-04 08:25:00|8708.4|8707.5|8709.6|8708.7|8710.6|8709.7|8708.4|8707.5|204
1754296200000|2025-08-04 08:30:00|8709.5|8708.6|8706.9|8706|8709.9|8709|8706.8|8705.9|182
1754296500000|2025-08-04 08:35:00|8706.8|8705.9|8706.3|8705.4|8706.8|8705.9|8705.7|8704.6|176
1754296800000|2025-08-04 08:40:00|8706.1|8705.2|8706.8|8705.3|8707.2|8705.9|8705.7|8704.8|168
1754297100000|2025-08-04 08:45:00|8706.9|8705.4|8707.1|8706.2|8708.5|8707.4|8706.2|8705.3|140
1754297400000|2025-08-04 08:50:00|8706.9|8706|8705.8|8704.9|8707.1|8706.2|8705.3|8704.4|148
1754297700000|2025-08-04 08:55:00|8706|8705.1|8705.3|8704.4|8706.1|8705.2|8704.6|8703.7|192
1754298000000|2025-08-04 09:00:00|8705.2|8704.3|8704.8|8703.9|8705.8|8704.9|8704.5|8703.6|194
1754298300000|2025-08-04 09:05:00|8704.6|8703.7|8705.3|8704.4|8707.3|8706.4|8704.5|8703.6|193
1754298600000|2025-08-04 09:10:00|8705.1|8704.2|8704.8|8703.9|8705.3|8704.4|8703.5|8702.6|243
1754298900000|2025-08-04 09:15:00|8704.7|8703.8|8704.2|8703.3|8705.1|8704.2|8703.4|8702.5|206
1754299200000|2025-08-04 09:20:00|8704.1|8703.2|8703.9|8703|8704.9|8704|8703.1|8702.2|229
1754299500000|2025-08-04 09:25:00|8704.1|8703.2|8702.6|8701.7|8705.6|8704.7|8702.5|8701.6|186
1754299800000|2025-08-04 09:30:00|8702.5|8701.6|8701.8|8700.9|8703.2|8702.3|8701.6|8700.7|132
1754300100000|2025-08-04 09:35:00|8702.1|8701.2|8701.8|8700.9|8702.9|8702|8701.5|8700.6|162
1754300400000|2025-08-04 09:40:00|8701.7|8700.8|8699.6|8698.7|8702.1|8701.2|8699.2|8698.3|187
1754300700000|2025-08-04 09:45:00|8699.4|8698.5|8700.4|8699.5|8701.2|8700.3|8698.2|8697.3|160
1754301000000|2025-08-04 09:50:00|8700.3|8699.4|8700.1|8699.2|8700.5|8699.6|8698|8697.1|175
1754301300000|2025-08-04 09:55:00|8700|8699.1|8700.4|8699.5|8700.6|8699.7|8698.9|8698|235
1754301600000|2025-08-04 10:00:00|8700.5|8699.6|8702.2|8701.3|8702.3|8701.4|8700|8699|211
1754301900000|2025-08-04 10:05:00|8702.3|8701.4|8702.8|8701.3|8703.5|8702.2|8702|8700.9|166
1754302200000|2025-08-04 10:10:00|8703|8701.5|8704.1|8703.2|8704.2|8703.3|8702.4|8701.2|147
1754302500000|2025-08-04 10:15:00|8704.2|8703.3|8704.6|8703.7|8705.4|8704.5|8703.8|8702.9|134
1754302800000|2025-08-04 10:20:00|8704.7|8703.8|8707.6|8706.7|8707.7|8706.8|8704.2|8703.3|150
1754303100000|2025-08-04 10:25:00|8707.7|8706.8|8707.5|8706.6|8708.3|8707.4|8706.9|8706|161
1754303400000|2025-08-04 10:30:00|8707.6|8706.7|8705.6|8704.7|8707.7|8706.8|8705.5|8704.6|113
1754303700000|2025-08-04 10:35:00|8705.5|8704.6|8707.4|8706.5|8707.7|8706.8|8705.5|8704.6|125
1754304000000|2025-08-04 10:40:00|8707.3|8706.4|8706.1|8705.2|8707.5|8706.6|8705.8|8704.9|172
1754304300000|2025-08-04 10:45:00|8706|8705.1|8703.8|8702.9|8706.4|8705.5|8703.4|8702.5|167
1754304600000|2025-08-04 10:50:00|8703.7|8702.8|8704.2|8703.3|8704.9|8704|8703.1|8702.2|165
1754304900000|2025-08-04 10:55:00|8704.3|8703.4|8704.6|8703.7|8707.2|8706.3|8704.1|8703.2|224
1754305200000|2025-08-04 11:00:00|8704.5|8703.6|8703.6|8702.7|8704.7|8703.8|8702.6|8701.7|251
1754305500000|2025-08-04 11:05:00|8703.5|8702.6|8703.2|8702.3|8704.9|8704|8703|8702.1|202
1754305800000|2025-08-04 11:10:00|8703.1|8702.2|8702.3|8701.4|8704.1|8703.2|8701.5|8700.6|190
1754306100000|2025-08-04 11:15:00|8702.7|8701.8|8704.3|8703.4|8704.3|8703.4|8702|8701.1|182
1754306400000|2025-08-04 11:20:00|8704.4|8703.5|8703.6|8702.7|8705.2|8704.3|8703.2|8702.3|173
1754306700000|2025-08-04 11:25:00|8703.5|8702.6|8703.2|8702.3|8704.1|8703.2|8703.1|8702.2|169
1754307000000|2025-08-04 11:30:00|8703.1|8702.2|8702.2|8701.3|8703.3|8702.4|8701.5|8700.6|207
1754307300000|2025-08-04 11:35:00|8702.1|8701.2|8704.3|8703.4|8704.8|8703.9|8702|8701.1|166
1754307600000|2025-08-04 11:40:00|8704.4|8703.5|8702.1|8701.2|8705.2|8704.3|8701.9|8701|159
1754307900000|2025-08-04 11:45:00|8701.9|8701|8701|8700.1|8702.5|8701.6|8700.6|8699.7|164
1754308200000|2025-08-04 11:50:00|8701.1|8700.2|8701.6|8700.7|8702.4|8701.5|8701|8700.1|187
1754308500000|2025-08-04 11:55:00|8701.7|8700.8|8700.7|8699.8|8702.2|8701.3|8700.5|8699.2|251
1754308800000|2025-08-04 12:00:00|8700.8|8699.9|8702.4|8701.5|8703.1|8702.1|8700.7|8699.8|294
1754309100000|2025-08-04 12:05:00|8702.2|8701.3|8704.2|8703.3|8704.9|8704|8702.2|8701.3|286
1754309400000|2025-08-04 12:10:00|8704.3|8703.4|8703.7|8702.8|8705.1|8704.2|8703.2|8702.3|189
1754309700000|2025-08-04 12:15:00|8703.8|8702.9|8703.5|8702.6|8704.4|8703.5|8702.5|8701.6|249
1754310000000|2025-08-04 12:20:00|8703.4|8702.5|8705.4|8704.5|8706.7|8705.8|8703.3|8702.4|293
1754310300000|2025-08-04 12:25:00|8705.5|8704.6|8707.3|8706.4|8707.8|8706.9|8705.1|8704.2|226
1754310600000|2025-08-04 12:30:00|8707.4|8706.5|8707.8|8706.9|8708.5|8707.6|8705.5|8704.6|254
1754310900000|2025-08-04 12:35:00|8707.7|8706.8|8705.5|8704.6|8708.8|8707.9|8705.3|8704.4|229
1754311200000|2025-08-04 12:40:00|8705.4|8704.5|8706.7|8705.8|8707.1|8706.2|8705.1|8704.2|222
1754311500000|2025-08-04 12:45:00|8706.4|8705.5|8705.4|8704.5|8706.5|8705.6|8704.8|8703.9|213
1754311800000|2025-08-04 12:50:00|8705.3|8704.4|8704.7|8703.8|8706.5|8705.6|8704.6|8703.7|217
1754312100000|2025-08-04 12:55:00|8704.8|8703.9|8705.2|8704.3|8706.5|8705.6|8704.5|8703.6|270
1754312400000|2025-08-04 13:00:00|8705.3|8704.4|8706.7|8705.8|8707.8|8706.9|8705|8704.1|273
1754312700000|2025-08-04 13:05:00|8706.8|8705.9|8707.9|8707|8708.3|8707.4|8705.6|8704.7|227
1754313000000|2025-08-04 13:10:00|8708.1|8707.2|8705|8704.1|8708.5|8707.6|8704.5|8703.6|282
1754313300000|2025-08-04 13:15:00|8705.2|8704.3|8705.1|8704.2|8706.3|8705.4|8703.7|8702.8|221
1754313600000|2025-08-04 13:20:00|8705.2|8704.3|8705.1|8704.2|8705.7|8704.8|8703.5|8702.6|262
1754313900000|2025-08-04 13:25:00|8705|8704.1|8706.3|8705.4|8706.8|8705.9|8704.7|8703.8|207
1754314200000|2025-08-04 13:30:00|8706.4|8705.5|8705.4|8704.5|8707.1|8706.2|8705.3|8704.4|279
1754314500000|2025-08-04 13:35:00|8705.5|8704.6|8703.8|8702.9|8705.9|8705|8703.3|8702.4|249
1754314800000|2025-08-04 13:40:00|8703.9|8703|8702.6|8701.7|8704.3|8703.4|8702.3|8701.4|232
1754315100000|2025-08-04 13:45:00|8702.4|8701.5|8703.5|8702.6|8704.5|8703.6|8702.1|8701.1|263
1754315400000|2025-08-04 13:50:00|8703.4|8702.5|8701.3|8700.4|8703.5|8702.6|8701.1|8700.2|246
1754315700000|2025-08-04 13:55:00|8701.2|8700.3|8703|8701.5|8703|8702|8701|8700.1|257
1754316000000|2025-08-04 14:00:00|8702.8|8701.3|8698.8|8697.9|8705.9|8705|8698.7|8697.8|400
1754316300000|2025-08-04 14:05:00|8698.7|8697.8|8699.4|8698.5|8700|8698.8|8697.3|8696.4|364
1754316600000|2025-08-04 14:10:00|8699.5|8698.6|8696.9|8695.4|8700.1|8698.9|8695.6|8694.6|390
1754316900000|2025-08-04 14:15:00|8696.4|8695.5|8693.9|8693|8697.4|8696.5|8693.1|8692.2|295
1754317200000|2025-08-04 14:20:00|8693.8|8692.9|8693.9|8693|8694.8|8693.9|8692.6|8691.7|259
1754317500000|2025-08-04 14:25:00|8693.8|8692.9|8692.4|8691.5|8694.2|8693.3|8691.6|8690.7|343
1754317800000|2025-08-04 14:30:00|8692.3|8691.4|8692.8|8691.9|8693|8692.1|8690.9|8690|282
1754318100000|2025-08-04 14:35:00|8692.9|8692|8689.9|8689|8692.9|8692|8688.2|8687.3|302
1754318400000|2025-08-04 14:40:00|8689.8|8688.9|8688|8687.1|8690.7|8689.8|8687.3|8686.4|357
1754318700000|2025-08-04 14:45:00|8688.1|8687.2|8689|8688.1|8690.5|8689.6|8687.4|8686.5|410
1754319000000|2025-08-04 14:50:00|8689.1|8688.2|8697.2|8696.3|8697.7|8696.8|8687.5|8686.6|596
1754319300000|2025-08-04 14:55:00|8697|8696.1|8699.5|8698.6|8700.3|8699.4|8695.7|8694.8|687
1754319600000|2025-08-04 15:00:00|8699.6|8698.7|8702.4|8701.5|8705.4|8704.5|8698.8|8697.9|503
1754319900000|2025-08-04 15:05:00|8702.5|8701.6|8706.2|8705.3|8706.4|8705.5|8702.2|8701.3|303
1754320200000|2025-08-04 15:10:00|8706.6|8705.1|8705.4|8703.9|8706.9|8705.5|8703.8|8702.3|398
1754320500000|2025-08-04 15:15:00|8705.3|8703.8|8704.2|8702.7|8706|8703.9|8703.6|8702.1|295
1754320800000|2025-08-04 15:20:00|8704.3|8702.8|8707.3|8706.4|8709|8708.1|8703.5|8702.1|266
1754321100000|2025-08-04 15:25:00|8707|8706.1|8709.8|8708.3|8709.9|8708.6|8706.2|8705.3|188
1754321400000|2025-08-04 15:30:00|8709.9|8708.4|8706.8|8705.3|8710.5|8709.4|8706.7|8705.2|278
1754321700000|2025-08-04 15:35:00|8706.7|8705.2|8708.8|8707.9|8709|8708.1|8705.7|8704.5|260
1754322000000|2025-08-04 15:40:00|8708.7|8707.8|8708|8707.1|8710|8709.1|8707.2|8706.3|229
1754322300000|2025-08-04 15:45:00|8707.9|8707|8707.7|8706.8|8709.4|8708.5|8706.6|8705.7|212
1754322600000|2025-08-04 15:50:00|8707.8|8706.9|8706.7|8705.8|8708|8707.1|8706.3|8705.4|169
1754322900000|2025-08-04 15:55:00|8706.6|8705.7|8705.7|8704.8|8707.5|8706.6|8705.1|8704.2|200
1754323200000|2025-08-04 16:00:00|8705.8|8704.9|8706.9|8706|8707.5|8706.6|8704|8703.1|246
1754323500000|2025-08-04 16:05:00|8706.6|8705.7|8706.2|8705.3|8707.4|8706.5|8706.1|8705.2|144
1754323800000|2025-08-04 16:10:00|8706.1|8705.2|8704.5|8703.6|8706.2|8705.3|8704.4|8703.5|174
1754324100000|2025-08-04 16:15:00|8704.3|8703.4|8703.9|8703|8704.9|8703.8|8702.9|8702|162
1754324400000|2025-08-04 16:20:00|8704|8703.1|8703.6|8702.7|8704.8|8703.8|8703.5|8702.6|131
1754324700000|2025-08-04 16:25:00|8703.5|8702.6|8704.9|8704|8705.3|8704.4|8703|8702.1|150
1754325000000|2025-08-04 16:30:00|8704.8|8703.9|8706.7|8705.8|8707|8706.1|8704.4|8703.5|136
1754325300000|2025-08-04 16:35:00|8706.8|8705.9|8706.5|8705.6|8707.4|8706.5|8705.5|8704.6|135
1754325600000|2025-08-04 16:40:00|8706.6|8705.7|8707.3|8706.4|8708|8707.1|8706|8705.1|112
1754325900000|2025-08-04 16:45:00|8707.2|8706.3|8708.8|8707.9|8709|8708.1|8706.5|8705.6|115
1754326200000|2025-08-04 16:50:00|8708.9|8708|8709.3|8708.4|8709.4|8708.5|8708.2|8707.3|136
1754326500000|2025-08-04 16:55:00|8709.4|8708.5|8711|8710.1|8711.1|8710.2|8709.3|8708.4|164
1754326800000|2025-08-04 17:00:00|8711.1|8710.2|8710.3|8709.4|8711.3|8710.4|8709.6|8708.7|136
1754327100000|2025-08-04 17:05:00|8710.2|8709.3|8708.9|8708|8710.5|8709.6|8708.7|8707.8|89
1754327400000|2025-08-04 17:10:00|8708.8|8707.9|8711.5|8710.6|8711.5|8710.6|8708.6|8707.7|75
1754327700000|2025-08-04 17:15:00|8711.7|8710.8|8712.6|8711.7|8712.7|8711.8|8711.5|8710.6|78
1754328000000|2025-08-04 17:20:00|8712.5|8711.6|8711.3|8710.4|8713.3|8712.1|8711.3|8710.4|101
1754328300000|2025-08-04 17:25:00|8711.2|8710.3|8711.6|8710.7|8712.1|8711.2|8711|8710.1|113
1754328600000|2025-08-04 17:30:00|8711.5|8710.6|8710.7|8709.8|8712.3|8711.4|8710.4|8709.5|106
1754328900000|2025-08-04 17:35:00|8710.6|8709.7|8710.9|8710|8711.4|8710.5|8710.3|8709.4|96
1754329200000|2025-08-04 17:40:00|8710.8|8709.9|8711|8710.1|8711.6|8710.7|8710.8|8709.9|60
1754329500000|2025-08-04 17:45:00|8711.1|8710.2|8712.5|8711.6|8714.2|8713|8710.5|8709.6|180
1754329800000|2025-08-04 17:50:00|8712.7|8711.8|8712.8|8711.9|8713|8712.1|8712.2|8711.3|82
1754330100000|2025-08-04 17:55:00|8712.9|8712|8713.9|8713|8714.1|8713.2|8712.8|8711.9|93
1754330400000|2025-08-04 18:00:00|8713.8|8712.9|8714.3|8713.4|8714.3|8713.4|8713.3|8712.4|136
1754330700000|2025-08-04 18:05:00|8714.4|8713.5|8715.1|8714.2|8715.1|8714.2|8714.1|8713.2|90
1754331000000|2025-08-04 18:10:00|8715.2|8714.3|8715.4|8714.5|8715.4|8714.5|8714.7|8713.8|72
1754331300000|2025-08-04 18:15:00|8715.3|8714.4|8714.6|8713.7|8715.4|8714.5|8714.3|8713.4|103
1754331600000|2025-08-04 18:20:00|8714.5|8713.6|8714.6|8713.7|8715.6|8714.3|8713.9|8713|99
1754331900000|2025-08-04 18:25:00|8714.7|8713.8|8714.6|8713.7|8714.9|8714|8713.2|8712.3|104
1754332200000|2025-08-04 18:30:00|8714.4|8713.5|8713.8|8712.9|8714.5|8713.6|8713.4|8712.5|92
1754332500000|2025-08-04 18:35:00|8713.7|8712.8|8714.2|8713.3|8714.6|8713.7|8713.5|8712.6|97
1754332800000|2025-08-04 18:40:00|8714|8713.1|8714|8713.1|8714.5|8713.6|8713.8|8712.6|106
1754333100000|2025-08-04 18:45:00|8713.9|8713|8713.9|8713|8714.5|8713.4|8713.7|8712.5|92
1754333400000|2025-08-04 18:50:00|8713.8|8712.9|8712.9|8712|8714.3|8713.1|8712.8|8711.9|83
1754333700000|2025-08-04 18:55:00|8713.2|8711.7|8712.1|8711.2|8713.5|8712.6|8711.4|8710.5|203
1754334000000|2025-08-04 19:00:00|8712.2|8711.3|8712.9|8712|8713.3|8712.4|8712.1|8711.2|129
1754334300000|2025-08-04 19:05:00|8712.7|8711.8|8713.7|8712.8|8713.8|8712.9|8712.5|8711.6|112
1754334600000|2025-08-04 19:10:00|8713.5|8712.6|8713.2|8712.3|8713.8|8712.9|8712.9|8712|81
1754334900000|2025-08-04 19:15:00|8713.3|8712.4|8713.9|8713|8714.3|8713.4|8713.1|8712.2|89
1754335200000|2025-08-04 19:20:00|8713.8|8712.9|8712.9|8712|8713.9|8713|8712.9|8712|79
1754335500000|2025-08-04 19:25:00|8713|8712.1|8713.5|8712.6|8713.9|8713|8712.9|8712|63
1754335800000|2025-08-04 19:30:00|8713.6|8712.7|8713.8|8712.9|8714.2|8713.3|8713.5|8712.6|90
1754336100000|2025-08-04 19:35:00|8713.7|8712.8|8712.7|8711.8|8713.9|8713|8712.6|8711.7|75
1754336400000|2025-08-04 19:40:00|8712.6|8711.7|8713.3|8712.4|8713.3|8712.4|8712.2|8711.3|102
1754336700000|2025-08-04 19:45:00|8713.2|8712.3|8713|8712.1|8713.2|8712.3|8712.2|8711.3|87
1754337000000|2025-08-04 19:50:00|8712.9|8712|8712.7|8711.8|8713.9|8713|8712.2|8711.3|157
1754337300000|2025-08-04 19:55:00|8712.5|8711.6|8713.7|8712.8|8714|8713.1|8712|8710.9|144
1754337600000|2025-08-04 20:00:00|8713.6|8712.7|8713.4|8712.5|8713.9|8713|8712.4|8711.5|98
1754337900000|2025-08-04 20:05:00|8713.3|8712.4|8712.3|8711.4|8713.4|8712.5|8711.9|8711|74
1754338200000|2025-08-04 20:10:00|8712.2|8711.3|8712.5|8711.6|8713.4|8712.5|8711.9|8711|85
1754338500000|2025-08-04 20:15:00|8712.6|8711.7|8712.2|8711.3|8713.2|8712.3|8712|8711.1|80
1754338800000|2025-08-04 20:20:00|8712.1|8711.2|8712.6|8711.7|8713.2|8712|8711.9|8711|55
1754339100000|2025-08-04 20:25:00|8712.7|8711.8|8712.8|8711.9|8713|8712.1|8712.3|8711.4|60
1754339400000|2025-08-04 20:30:00|8712.7|8711.8|8712.7|8711.8|8713.3|8712.2|8712.4|8711.5|54
1754339700000|2025-08-04 20:35:00|8712.6|8711.7|8712.2|8711.3|8713|8711.9|8712.1|8711.2|59
1754340000000|2025-08-04 20:40:00|8712.3|8711.4|8711.7|8710.2|8712.4|8711.4|8711.4|8709.9|98
1754340300000|2025-08-04 20:45:00|8711.8|8710.3|8711.9|8710.4|8712.3|8710.8|8711.1|8709.9|265
1754340600000|2025-08-04 20:50:00|8711.8|8710.3|8711.7|8710.2|8712.2|8710.7|8711.5|8710|77
1754340900000|2025-08-04 20:55:00|8712.1|8709.7|8714.7|8707.3|8715.3|8710|8711.3|8707.3|139
1754341200000|2025-08-04 21:00:00|8715.4||8715.4||8715.4||8715.4||1
1754341800000|2025-08-04 21:10:00|8713.3|8705.1|8706.5|8694.6|8716.3|8707.8|8706.4|8694.5|52
1754342100000|2025-08-04 21:15:00|8706.8|8694.9|8706.4|8694.5|8707.5|8695.6|8705.7|8693.8|56
1754342400000|2025-08-04 21:20:00|8706.3|8694.4|8707.3|8695.4|8711.2|8699.3|8705.9|8694|39
1754342700000|2025-08-04 21:25:00|8707.7|8695.8|8709.1|8697.2|8712.9|8701|8707.6|8695.7|41
1754343000000|2025-08-04 21:30:00|8708.6|8696.7|8707.3|8695.4|8711.2|8700|8706.8|8694.9|86
1754343300000|2025-08-04 21:35:00|8705.7|8693.8|8709.5|8697.6|8709.8|8698|8705.6|8693.7|75
1754343600000|2025-08-04 21:40:00|8709.4|8697.5|8709.7|8697.8|8709.8|8698.1|8709.1|8697.3|45
1754343900000|2025-08-04 21:45:00|8709.6|8698|8709.9|8698.2|8709.9|8698.7|8709.3|8697.5|49
1754344200000|2025-08-04 21:50:00|8709.8|8698.3|8710.9|8706.5|8711.6|8706.7|8709.1|8697.3|74
1754344500000|2025-08-04 21:55:00|8711|8706.6|8712.9|8707.2|8714.4|8707.4|8711|8704.6|141
1754344800000|2025-08-04 22:00:00|8713.4|8707|8710.3|8707.9|8715.9|8710.1|8709.7|8704.8|227
1754345100000|2025-08-04 22:05:00|8709.9|8708.4|8710.3|8708.8|8710.3|8709|8709.3|8707.8|61
1754345400000|2025-08-04 22:10:00|8710.1|8708.6|8710.7|8709.2|8711.2|8709.8|8710.1|8708.6|88
1754345700000|2025-08-04 22:15:00|8710.6|8709.1|8711.9|8710.4|8712|8710.5|8710.1|8708.6|108
1754346000000|2025-08-04 22:20:00|8711.7|8710.2|8711.6|8710.7|8712.1|8711|8711.2|8709.7|93
1754346300000|2025-08-04 22:25:00|8711.9|8710.4|8712|8711.1|8712.2|8711.3|8711.4|8710.4|54
1754346600000|2025-08-04 22:30:00|8712.2|8711.3|8712.9|8712|8713.6|8712.7|8712.1|8711.2|41
1754346900000|2025-08-04 22:35:00|8712.8|8711.9|8711.8|8710.9|8712.9|8712|8711.8|8710.9|63
1754347200000|2025-08-04 22:40:00|8711.7|8710.8|8712|8711.1|8712.6|8711.4|8711.5|8710.4|94
1754347500000|2025-08-04 22:45:00|8711.9|8711|8712|8711.1|8712.7|8711.5|8711.6|8710.7|49
1754347800000|2025-08-04 22:50:00|8711.9|8711|8711.7|8710.8|8712|8711.1|8711.4|8710.5|37
1754348100000|2025-08-04 22:55:00|8711.6|8710.7|8711.6|8710.7|8712.1|8710.9|8711|8710.1|42
1754348400000|2025-08-04 23:00:00|8711.8|8710.3|8712.6|8711.1|8712.6|8711.4|8710.8|8709.6|87
1754348700000|2025-08-04 23:05:00|8712.5|8711|8712.5|8711|8712.8|8711.4|8712|8710.6|72
1754349000000|2025-08-04 23:10:00|8712.2|8710.7|8712.3|8710.8|8712.8|8711.9|8711.8|8710.6|77
1754349300000|2025-08-04 23:15:00|8711.9|8711|8711.3|8710.4|8712.3|8711.1|8711|8710.1|50
1754349600000|2025-08-04 23:20:00|8711.4|8710.5|8711.4|8710.5|8711.7|8710.8|8711|8710.1|50
1754349900000|2025-08-04 23:25:00|8711.5|8710.6|8712.1|8711.2|8712.2|8711.3|8711.2|8710.3|32
1754350200000|2025-08-04 23:30:00|8712.2|8711.3|8711.4|8710.5|8712.4|8711.5|8711.3|8710.4|51
1754350500000|2025-08-04 23:35:00|8711.3|8710.4|8711.7|8710.8|8711.7|8710.8|8710.7|8709.8|48
1754350800000|2025-08-04 23:40:00|8711.6|8710.7|8711.7|8710.8|8711.9|8711|8711.6|8710.7|44
1754351100000|2025-08-04 23:45:00|8711.6|8710.7|8712|8711.1|8712|8711.1|8711.5|8710.5|30
1754351400000|2025-08-04 23:50:00|8711.9|8711|8712.2|8711.3|8712.3|8711.4|8711.6|8710.7|55
1754351700000|2025-08-04 23:55:00|8712.3|8711.4|8711.7|8710.8|8712.4|8711.5|8711.4|8710.5|74
1754352000000|2025-08-05 00:00:00|8711.2|8710.3|8711.5|8710.6|8712.5|8711.6|8711|8710.1|218
1754352300000|2025-08-05 00:05:00|8711.6|8710.7|8712.3|8711.4|8712.6|8711.7|8710.9|8710|127
1754352600000|2025-08-05 00:10:00|8712.2|8711.3|8713.1|8712.2|8713.1|8712.2|8712|8711.1|94
1754352900000|2025-08-05 00:15:00|8713.2|8712.3|8713.2|8712.3|8713.6|8712.7|8712.7|8711.8|86
1754353200000|2025-08-05 00:20:00|8713.1|8712.2|8712.6|8711.7|8713.1|8712.2|8711.9|8710.8|138
1754353500000|2025-08-05 00:25:00|8712.5|8711.6|8711.3|8710.4|8712.6|8711.7|8711.1|8710.2|164
1754353800000|2025-08-05 00:30:00|8711.4|8710.5|8710.6|8709.7|8711.6|8710.7|8710.2|8709.3|162
1754354100000|2025-08-05 00:35:00|8710.7|8709.8|8710|8709.1|8710.7|8709.8|8710|8709.1|153
1754354400000|2025-08-05 00:40:00|8709.9|8709|8709.2|8708.3|8710.2|8709.3|8709.2|8708.3|189
1754354700000|2025-08-05 00:45:00|8709.3|8708.4|8708.2|8706.7|8709.7|8708.7|8707.8|8706.6|180
1754355000000|2025-08-05 00:50:00|8708|8706.5|8705.6|8704.1|8708.1|8706.6|8705.6|8704.1|159
1754355300000|2025-08-05 00:55:00|8705.7|8704.2|8702|8701.1|8705.7|8704.2|8701.9|8701|195
1754355600000|2025-08-05 01:00:00|8702.1|8701.2|8701.2|8699.7|8703.5|8702|8701|8699.5|199
1754355900000|2025-08-05 01:05:00|8701.1|8699.6|8699.2|8698.3|8701.2|8699.7|8698.8|8697.9|170
1754356200000|2025-08-05 01:10:00|8699.3|8698.4|8699.6|8698.7|8699.8|8698.9|8698.6|8697.4|181
1754356500000|2025-08-05 01:15:00|8699.8|8698.9|8702.2|8700.7|8702.3|8701.1|8699.7|8698.8|206
1754356800000|2025-08-05 01:20:00|8701.9|8701|8701.8|8700.9|8702.7|8701.8|8701.1|8700|172
1754357100000|2025-08-05 01:25:00|8701.9|8701|8703.8|8702.9|8704|8703.1|8701.9|8701|123
1754357400000|2025-08-05 01:30:00|8703.7|8702.8|8703.3|8702.4|8704|8703.1|8702.9|8702|137
1754357700000|2025-08-05 01:35:00|8703.2|8702.3|8702.8|8701.9|8703.6|8702.7|8702.6|8701.7|161
1754358000000|2025-08-05 01:40:00|8702.9|8702|8702.9|8702|8703.2|8702.3|8702.5|8701.6|151
1754358300000|2025-08-05 01:45:00|8703.1|8702.2|8703.2|8702.3|8703.8|8702.9|8702.5|8701.6|210
1754358600000|2025-08-05 01:50:00|8703.1|8702.2|8703.2|8702.3|8703.5|8702.6|8702.3|8701.4|143
1754358900000|2025-08-05 01:55:00|8703.3|8702.4|8702|8701.1|8703.3|8702.4|8702|8701.1|176
1754359200000|2025-08-05 02:00:00|8701.9|8701|8701.2|8700.3|8702.1|8701.2|8700.7|8699.8|145
1754359500000|2025-08-05 02:05:00|8701.1|8700.2|8702.9|8702|8703|8702.1|8701.1|8700.2|85
1754359800000|2025-08-05 02:10:00|8703|8702.1|8702.3|8701.4|8703.2|8702.3|8702|8701.1|82
1754360100000|2025-08-05 02:15:00|8702.2|8701.3|8701.2|8700.3|8702.5|8701.6|8701.2|8700.3|92
1754360400000|2025-08-05 02:20:00|8701.1|8700.2|8701.6|8700.7|8701.9|8701|8700.9|8700|88
1754360700000|2025-08-05 02:25:00|8701.7|8700.8|8701.8|8700.9|8702.6|8701.7|8701.6|8700.7|90
1754361000000|2025-08-05 02:30:00|8701.7|8700.8|8701.8|8700.9|8702.2|8701.3|8701.4|8700.5|128
1754361300000|2025-08-05 02:35:00|8701.9|8701|8702.8|8701.9|8702.8|8701.9|8701.4|8700.5|99
1754361600000|2025-08-05 02:40:00|8702.9|8702|8702|8701.1|8703|8702.1|8702|8701.1|85
1754361900000|2025-08-05 02:45:00|8701.9|8701|8702.6|8701.7|8702.9|8702|8701.9|8701|66
1754362200000|2025-08-05 02:50:00|8702.7|8701.8|8703.1|8702.2|8703.4|8702.5|8702.5|8701.6|72
1754362500000|2025-08-05 02:55:00|8703|8702.1|8702.8|8701.9|8703|8702.1|8701.9|8701|102
1754362800000|2025-08-05 03:00:00|8702.5|8701.6|8702.8|8701.9|8703.2|8702.3|8702.4|8701.5|62
1754363100000|2025-08-05 03:05:00|8703|8702.1|8703.3|8702.4|8703.4|8702.5|8702.1|8701.2|56
1754363400000|2025-08-05 03:10:00|8703.2|8702.3|8702.8|8701.9|8703.2|8702.3|8701.9|8701|62
1754363700000|2025-08-05 03:15:00|8702.7|8701.8|8702.7|8701.8|8703.1|8702.2|8702.6|8701.7|77
1754364000000|2025-08-05 03:20:00|8702.8|8701.9|8702.6|8701.7|8703.3|8702.4|8702.3|8701.4|134
1754364300000|2025-08-05 03:25:00|8702.5|8701.6|8703.6|8702.7|8703.7|8702.8|8702.5|8701.6|108
1754364600000|2025-08-05 03:30:00|8703.5|8702.6|8703.1|8701.6|8703.6|8702.7|8702.6|8701.6|69
1754364900000|2025-08-05 03:35:00|8702.7|8701.8|8703.4|8702.5|8703.5|8702.6|8702.6|8701.4|53
1754365200000|2025-08-05 03:40:00|8703.1|8702.2|8704|8703.1|8704.6|8703.1|8703.1|8702.2|37
1754365500000|2025-08-05 03:45:00|8703.8|8702.9|8703.9|8703|8704.7|8703.6|8703.8|8702.9|62
1754365800000|2025-08-05 03:50:00|8704|8703.1|8703.9|8703|8704.2|8703.3|8703.7|8702.8|67
1754366100000|2025-08-05 03:55:00|8704|8703.1|8703.8|8702.9|8704.1|8703.2|8703.3|8702.4|72
1754366400000|2025-08-05 04:00:00|8703.7|8702.8|8703.7|8702.8|8704.3|8703.3|8703.4|8702.5|61
1754366700000|2025-08-05 04:05:00|8703.6|8702.7|8703.5|8702.6|8704.2|8703.3|8703.5|8702.6|63
1754367000000|2025-08-05 04:10:00|8703.4|8702.5|8703.6|8702.7|8703.8|8702.9|8703|8702|73
1754367300000|2025-08-05 04:15:00|8703.5|8702.6|8703.5|8702.6|8703.7|8702.8|8703.1|8702.1|60
1754367600000|2025-08-05 04:20:00|8703.6|8702.7|8703|8702.1|8703.8|8702.9|8702.8|8701.9|64
1754367900000|2025-08-05 04:25:00|8703.1|8702.2|8703.3|8702.4|8703.5|8702.6|8702.6|8701.7|76
1754368200000|2025-08-05 04:30:00|8703.4|8702.5|8703.7|8702.8|8703.7|8702.8|8703|8702.1|62
1754368500000|2025-08-05 04:35:00|8703.6|8702.7|8703.9|8703|8704.3|8703.4|8703.4|8702.5|110
1754368800000|2025-08-05 04:40:00|8703.8|8702.9|8702.5|8701.6|8704|8703.1|8701.8|8700.9|103
1754369100000|2025-08-05 04:45:00|8702.6|8701.7|8701|8700.1|8702.6|8701.7|8701|8700.1|44
1754369400000|2025-08-05 04:50:00|8701.1|8700.2|8700.7|8699.8|8701.1|8700.2|8700.5|8699.6|48
1754369700000|2025-08-05 04:55:00|8700.6|8699.7|8700.3|8699.4|8700.8|8699.9|8700|8699.1|111
1754370000000|2025-08-05 05:00:00|8700.2|8699.3|8700|8699.1|8700.5|8699.6|8699.5|8698.6|110
1754370300000|2025-08-05 05:05:00|8700.1|8699.2|8700.8|8699.9|8700.8|8699.9|8700|8699.1|67
1754370600000|2025-08-05 05:10:00|8700.7|8699.8|8702.2|8701.3|8702.6|8701.7|8700.6|8699.7|71
1754370900000|2025-08-05 05:15:00|8702.4|8701.5|8701.7|8700.8|8702.4|8701.5|8701.3|8700.4|97
1754371200000|2025-08-05 05:20:00|8701.5|8700.6|8702.2|8701.3|8702.5|8701.6|8701.5|8700.6|64
1754371500000|2025-08-05 05:25:00|8702.1|8701.2|8701.5|8700.6|8702.3|8701.4|8701.5|8700.6|48
1754371800000|2025-08-05 05:30:00|8701.4|8700.5|8700.7|8699.8|8701.6|8700.7|8700.6|8699.7|96
1754372100000|2025-08-05 05:35:00|8700.6|8699.7|8699.7|8698.8|8701.7|8700.8|8699|8697.9|177
1754372400000|2025-08-05 05:40:00|8700|8698.5|8699.3|8698.4|8700.2|8699.2|8698.3|8697.4|123
1754372700000|2025-08-05 05:45:00|8699.4|8698.5|8699.2|8697.7|8700.1|8698.9|8698.5|8697.5|97
1754373000000|2025-08-05 05:50:00|8699.1|8697.6|8699.4|8698.5|8699.8|8698.7|8698.7|8697.5|78
1754373300000|2025-08-05 05:55:00|8699.5|8698.6|8700.2|8698.7|8700.5|8699.1|8698.9|8697.4|134
1754373600000|2025-08-05 06:00:00|8699.9|8698.4|8697.4|8696.5|8700.1|8698.6|8696.4|8695.3|265
1754373900000|2025-08-05 06:05:00|8697.3|8696.4|8697.4|8696.5|8698.2|8697|8696.7|8695.5|155
1754374200000|2025-08-05 06:10:00|8697.3|8696.4|8697.4|8696.5|8698|8697|8696.4|8695.5|109
1754374500000|2025-08-05 06:15:00|8697.3|8696.4|8696.5|8695.6|8697.3|8696.4|8695.9|8695|102
1754374800000|2025-08-05 06:20:00|8696.3|8695.4|8697.9|8697|8698.2|8697.3|8696.3|8695.4|124
1754375100000|2025-08-05 06:25:00|8697.8|8696.9|8697.7|8696.8|8698.3|8697.4|8697.2|8696.3|161
1754375400000|2025-08-05 06:30:00|8697.8|8696.9|8697.7|8696.8|8698|8697.1|8696.6|8695.7|104
1754375700000|2025-08-05 06:35:00|8697.6|8696.7|8698.4|8697.5|8698.5|8697.6|8696.6|8695.7|67
1754376000000|2025-08-05 06:40:00|8698.5|8697.6|8697.7|8696.8|8699.4|8698.5|8697|8696.1|140
1754376300000|2025-08-05 06:45:00|8697.8|8696.9|8697.6|8696.7|8698.9|8698|8696.2|8695.3|108
1754376600000|2025-08-05 06:50:00|8697.5|8696.6|8699.1|8698.2|8700.3|8699.4|8697.5|8696.6|155
1754376900000|2025-08-05 06:55:00|8699.2|8698.3|8699|8698.1|8700.2|8699.3|8698.1|8697.2|160
1754377200000|2025-08-05 07:00:00|8698.9|8698|8696.4|8695.5|8698.9|8698|8695.1|8694.2|235
1754377500000|2025-08-05 07:05:00|8696.2|8695.3|8697.2|8696.3|8698.7|8697.8|8695.9|8695|190
1754377800000|2025-08-05 07:10:00|8697.3|8696.4|8698|8697.1|8698.5|8697.6|8695.6|8694.7|196
1754378100000|2025-08-05 07:15:00|8698.3|8697.4|8695.5|8694.6|8698.9|8697.8|8695.5|8694.6|241
1754378400000|2025-08-05 07:20:00|8695.6|8694.7|8696.8|8695.9|8697.6|8696.7|8695.2|8694.3|169
1754378700000|2025-08-05 07:25:00|8696.9|8696|8697.5|8696.6|8698.1|8697.2|8696.8|8695.9|138
1754379000000|2025-08-05 07:30:00|8697.4|8696.5|8697.3|8696.4|8697.8|8696.9|8696.3|8695.4|174
1754379300000|2025-08-05 07:35:00|8697.2|8696.3|8700.7|8699.8|8701.1|8700.2|8697.2|8696.3|147
1754379600000|2025-08-05 07:40:00|8700.5|8699.6|8701.2|8700.3|8701.3|8700.4|8699.7|8698.8|152
1754379900000|2025-08-05 07:45:00|8701.1|8700.2|8702.5|8701.6|8703.1|8702.2|8700.1|8699.2|289
1754380200000|2025-08-05 07:50:00|8702.4|8701.5|8700|8699.1|8702.4|8701.5|8698.3|8697.4|360
1754380500000|2025-08-05 07:55:00|8700.1|8699.2|8699.5|8698.6|8701|8700.1|8699.2|8698.3|239
1754380800000|2025-08-05 08:00:00|8699.1|8698.2|8700.3|8699.4|8700.9|8700|8698.5|8697.6|264
1754381100000|2025-08-05 08:05:00|8700.4|8699.5|8699.6|8698.7|8701.2|8700.3|8699.4|8698.5|247
1754381400000|2025-08-05 08:10:00|8699.5|8698.6|8696.3|8695.4|8699.5|8698.6|8695.7|8694.8|237
1754381700000|2025-08-05 08:15:00|8696.4|8695.5|8692.6|8691.7|8697.3|8696.4|8692|8691.1|217
1754382000000|2025-08-05 08:20:00|8692.5|8691.6|8691.4|8690.5|8692.8|8691.9|8689.7|8688.8|213
1754382300000|2025-08-05 08:25:00|8691.2|8690.3|8688.5|8687.6|8693.5|8692.6|8688.2|8687.3|231
1754382600000|2025-08-05 08:30:00|8688.7|8687.2|8690.6|8689.7|8691|8690.1|8687.2|8686.3|179
1754382900000|2025-08-05 08:35:00|8690.5|8689.6|8691.5|8690.6|8691.9|8691|8689.9|8689|188
1754383200000|2025-08-05 08:40:00|8691.6|8690.7|8690.3|8689.4|8692.1|8691.2|8689.4|8688.5|192
1754383500000|2025-08-05 08:45:00|8690.2|8689.3|8690.1|8689.2|8692.5|8691.6|8689.9|8689|233
1754383800000|2025-08-05 08:50:00|8689.7|8688.8|8688.9|8688|8691.3|8690.4|8688.8|8687.9|191
1754384100000|2025-08-05 08:55:00|8689|8688.1|8687.8|8686.9|8690.6|8689.7|8687.4|8686.5|248
1754384400000|2025-08-05 09:00:00|8688|8687.1|8683.9|8683|8688|8687.1|8683.8|8682.6|234
1754384700000|2025-08-05 09:05:00|8683.8|8682.9|8684.4|8683.5|8686.4|8685.5|8683.8|8682.7|174
1754385000000|2025-08-05 09:10:00|8684.2|8683.3|8681.7|8680.8|8684.4|8683.5|8681.1|8680.2|210
1754385300000|2025-08-05 09:15:00|8681.6|8680.7|8683.6|8682.7|8683.6|8682.7|8681.3|8680.4|183
1754385600000|2025-08-05 09:20:00|8683.5|8682.6|8687.2|8686.3|8687.5|8686.6|8682.4|8681.5|166
1754385900000|2025-08-05 09:25:00|8687.3|8686.4|8688|8687.1|8688.2|8687.3|8687|8686.1|108
1754386200000|2025-08-05 09:30:00|8688.1|8687.2|8688.3|8687.4|8688.3|8687.4|8686.7|8685.8|151
1754386500000|2025-08-05 09:35:00|8688.5|8687.6|8688.5|8687.6|8688.6|8687.7|8686.8|8685.9|107
1754386800000|2025-08-05 09:40:00|8688.4|8687.5|8688.2|8687.3|8690.2|8689.3|8687.8|8686.9|123
1754387100000|2025-08-05 09:45:00|8688.1|8687.2|8688.6|8687.7|8688.7|8687.8|8687.2|8686.3|161
1754387400000|2025-08-05 09:50:00|8688.7|8687.8|8687.4|8686.5|8688.9|8688|8687|8686.1|121
1754387700000|2025-08-05 09:55:00|8687.3|8686.4|8683.9|8683|8687.4|8686.5|8683.7|8682.8|208
1754388000000|2025-08-05 10:00:00|8684|8683.1|8684.3|8683.4|8685.7|8684.8|8683.7|8682.8|163
1754388300000|2025-08-05 10:05:00|8684.1|8683.2|8684.9|8684|8686.9|8686|8683.5|8682.6|183
1754388600000|2025-08-05 10:10:00|8685.1|8684.2|8685.3|8684.4|8685.5|8684.6|8683.7|8682.8|174
1754388900000|2025-08-05 10:15:00|8685.4|8684.5|8685.7|8684.8|8685.8|8684.9|8684.9|8684|119
1754389200000|2025-08-05 10:20:00|8685.5|8684.6|8682.5|8681.6|8686.2|8685.3|8682|8681.1|191
1754389500000|2025-08-05 10:25:00|8682.4|8681.5|8682.2|8680.7|8683.1|8681.8|8679.9|8679|262
1754389800000|2025-08-05 10:30:00|8682.3|8680.8|8684.5|8683.6|8685.4|8684.5|8681.5|8680|185
1754390100000|2025-08-05 10:35:00|8684.7|8683.8|8685.7|8684.8|8686.2|8685.3|8684.7|8683.6|94
1754390400000|2025-08-05 10:40:00|8685.6|8684.7|8685.9|8685|8687.1|8686.2|8685.4|8684.5|104
1754390700000|2025-08-05 10:45:00|8686|8685.1|8687.2|8686.3|8687.3|8686.4|8684.5|8683.6|115
1754391000000|2025-08-05 10:50:00|8687|8686.1|8686.8|8685.9|8687.8|8686.9|8686.1|8685.2|96
1754391300000|2025-08-05 10:55:00|8686.7|8685.8|8689.4|8688.5|8689.8|8688.9|8684.8|8683.9|136
1754391600000|2025-08-05 11:00:00|8689.6|8688.7|8690.5|8689.6|8690.9|8690|8689.4|8688.5|159
1754391900000|2025-08-05 11:05:00|8690.6|8689.7|8691.4|8690.5|8692|8691.1|8690.2|8689.3|124
1754392200000|2025-08-05 11:10:00|8691.3|8690.4|8693.6|8692.7|8694|8693.1|8691.3|8690.4|108
1754392500000|2025-08-05 11:15:00|8693.5|8692.6|8692.7|8691.8|8694.7|8693.8|8692.6|8691.7|151
1754392800000|2025-08-05 11:20:00|8692.8|8691.9|8693|8692.1|8693.6|8692.7|8692.3|8691.4|162
1754393100000|2025-08-05 11:25:00|8692.9|8692|8693.9|8693|8694.9|8694|8692.4|8691.5|124
1754393400000|2025-08-05 11:30:00|8693.8|8692.9|8692.3|8691.4|8694.7|8693.8|8691.8|8690.9|152
1754393700000|2025-08-05 11:35:00|8692.2|8691.3|8689.9|8689|8692.8|8691.9|8689.7|8688.8|256
1754394000000|2025-08-05 11:40:00|8689.8|8688.9|8690.2|8689.3|8691.4|8690.5|8689.8|8688.9|171
1754394300000|2025-08-05 11:45:00|8690.1|8689.2|8690.5|8689.6|8690.7|8689.8|8689.5|8688.6|144
1754394600000|2025-08-05 11:50:00|8690.6|8689.7|8689.6|8688.7|8690.7|8689.8|8689|8688.1|168
1754394900000|2025-08-05 11:55:00|8689.7|8688.8|8689.3|8688.4|8690.2|8689.3|8688.5|8687.6|237
1754395200000|2025-08-05 12:00:00|8689.4|8688.5|8691.7|8690.8|8691.9|8691|8688.7|8687.8|247
1754395500000|2025-08-05 12:05:00|8691.6|8690.7|8693.2|8692.3|8694|8693.1|8691.6|8690.7|256
1754395800000|2025-08-05 12:10:00|8693.1|8692.2|8691|8690.1|8694.2|8693.3|8690.9|8690|282
1754396100000|2025-08-05 12:15:00|8691.1|8690.2|8689.5|8688.6|8691.8|8690.7|8688.9|8687.7|421
1754396400000|2025-08-05 12:20:00|8689.7|8688.8|8689.4|8688.5|8690.8|8689.9|8687.6|8686.7|430
1754396700000|2025-08-05 12:25:00|8689.5|8688.6|8689.8|8688.3|8690.6|8689.7|8688.8|8687.9|204
1754397000000|2025-08-05 12:30:00|8689.7|8688.2|8688.3|8687.4|8690.2|8689.3|8687.9|8687|234
1754397300000|2025-08-05 12:35:00|8688.5|8687.6|8687.2|8686.3|8689.4|8688.5|8686.5|8685.6|251
1754397600000|2025-08-05 12:40:00|8687.3|8686.4|8686.9|8686|8688.2|8687.3|8686.4|8685.5|218
1754397900000|2025-08-05 12:45:00|8686.6|8685.7|8685|8684.1|8687.4|8686.5|8685|8684.1|177
1754398200000|2025-08-05 12:50:00|8685.2|8684.3|8686.8|8685.9|8686.9|8686|8684.2|8683.3|245
1754398500000|2025-08-05 12:55:00|8687|8686.1|8686.9|8686|8687.3|8686.4|8684.2|8683.3|225
1754398800000|2025-08-05 13:00:00|8687|8686.1|8687.9|8687|8689.2|8688.3|8686|8685.1|282
1754399100000|2025-08-05 13:05:00|8688|8687.1|8689.2|8688.3|8689.2|8688.3|8687.7|8686.8|183
1754399400000|2025-08-05 13:10:00|8689.1|8688.2|8691.1|8690.2|8691.4|8690.2|8688|8687.1|190
1754399700000|2025-08-05 13:15:00|8691.2|8690.3|8690.5|8689.6|8691.3|8690.3|8689.4|8688.5|191
1754400000000|2025-08-05 13:20:00|8690.3|8689.4|8688.3|8687.4|8690.4|8689.5|8687.1|8686|212
1754400300000|2025-08-05 13:25:00|8688.1|8687.2|8690.2|8689.3|8690.6|8689.7|8687.8|8686.9|154
1754400600000|2025-08-05 13:30:00|8690.1|8689.2|8691.4|8690.5|8691.4|8690.5|8689.5|8688.6|312
1754400900000|2025-08-05 13:35:00|8691.5|8690.6|8694.1|8693.2|8694.5|8693.6|8689.8|8688.9|282
1754401200000|2025-08-05 13:40:00|8693.9|8693|8695.4|8691|8695.4|8693.9|8692.6|8691|244
1754401500000|2025-08-05 13:45:00|8694.7|8691.6|8693.4|8692.5|8695.5|8694.5|8692.4|8691.5|372
1754401800000|2025-08-05 13:50:00|8693.8|8692.3|8689.4|8688.5|8694.1|8693.2|8688.6|8687.7|297
1754402100000|2025-08-05 13:55:00|8689.3|8688.4|8697|8686|8697|8693.6|8689.2|8684.9|489
1754402400000|2025-08-05 14:00:00|8697.5|8686.5|8689.3|8688.4|8699.3|8694.8|8689.3|8685.4|901
1754402700000|2025-08-05 14:05:00|8689.4|8688.5|8690.9|8690|8692.5|8691.5|8688.7|8687.8|651
1754403000000|2025-08-05 14:10:00|8691|8690.1|8694|8693.1|8694.1|8693.2|8690.7|8689.6|487
1754403300000|2025-08-05 14:15:00|8694.1|8693.2|8693.7|8692.8|8694.5|8693.6|8692.2|8691.3|389
1754403600000|2025-08-05 14:20:00|8693.8|8692.9|8692.8|8691.9|8694.9|8694|8692.3|8691.4|458
1754403900000|2025-08-05 14:25:00|8692.9|8692|8694.4|8693.5|8695.4|8694.5|8692|8691.1|344
1754404200000|2025-08-05 14:30:00|8694.3|8693.4|8695.6|8694.7|8695.7|8694.8|8693.6|8692.7|292
1754404500000|2025-08-05 14:35:00|8695.7|8694.8|8696.4|8695.5|8696.5|8695.6|8692.9|8692|355
1754404800000|2025-08-05 14:40:00|8696.5|8695.6|8701|8700.1|8701.6|8700.7|8695|8694.1|354
1754405100000|2025-08-05 14:45:00|8700.9|8700|8702.6|8701.7|8703.9|8703|8700.4|8699.5|291
1754405400000|2025-08-05 14:50:00|8702.7|8701.8|8703.6|8702.7|8705.3|8704.4|8702.2|8701.3|349
1754405700000|2025-08-05 14:55:00|8703.4|8702.5|8702.7|8701.8|8704.4|8703.5|8701.8|8700.9|469
1754406000000|2025-08-05 15:00:00|8702.9|8702|8698.9|8698|8704|8702.9|8697.8|8696.8|434
1754406300000|2025-08-05 15:05:00|8698.8|8697.9|8699.7|8698.8|8701.4|8700.4|8697.1|8696.2|357
1754406600000|2025-08-05 15:10:00|8700.1|8698.6|8703.8|8702.9|8703.8|8702.9|8700.1|8698.6|275
1754406900000|2025-08-05 15:15:00|8703.9|8703|8704.4|8703.5|8706.3|8705.4|8703.1|8702.2|251
1754407200000|2025-08-05 15:20:00|8704.5|8703.6|8706.6|8705.7|8708.7|8707.8|8704.4|8703.5|249
1754407500000|2025-08-05 15:25:00|8706.5|8705.6|8706.1|8705.2|8707|8705.9|8704.8|8703.9|266
1754407800000|2025-08-05 15:30:00|8706.2|8705.3|8706.7|8705.8|8707.1|8706|8704.6|8703.5|387
1754408100000|2025-08-05 15:35:00|8706.8|8705.9|8703.8|8702.9|8707.2|8706|8703.7|8702.7|316
1754408400000|2025-08-05 15:40:00|8704.2|8702.7|8704.3|8703.4|8706.2|8705.2|8703.6|8702.7|312
1754408700000|2025-08-05 15:45:00|8704.2|8703.3|8702.6|8701.7|8704.6|8703.5|8702.1|8701.1|257
1754409000000|2025-08-05 15:50:00|8702.5|8701.6|8703.8|8702.9|8704.2|8703.1|8702.4|8701.2|174
1754409300000|2025-08-05 15:55:00|8704|8702.5|8702.4|8700.9|8704.1|8703.2|8701.9|8700.8|253
1754409600000|2025-08-05 16:00:00|8702.3|8700.8|8701.8|8700.3|8703.2|8701.8|8701.4|8700|191
1754409900000|2025-08-05 16:05:00|8701.7|8700.2|8703.7|8702.8|8703.9|8703|8700.5|8699.4|193
1754410200000|2025-08-05 16:10:00|8703.6|8702.7|8703.8|8702.9|8704.4|8703.2|8702.2|8700.9|182
1754410500000|2025-08-05 16:15:00|8704.1|8702.6|8701.3|8700.4|8704.3|8703|8700.6|8699.7|141
1754410800000|2025-08-05 16:20:00|8701.2|8700.3|8701.8|8700.9|8702.1|8701.2|8700.2|8699.3|121
1754411100000|2025-08-05 16:25:00|8701.9|8701|8700|8699.1|8701.9|8701|8699.7|8698.8|148
1754411400000|2025-08-05 16:30:00|8699.9|8699|8701|8700.1|8701|8700.1|8699.2|8698.3|166
1754411700000|2025-08-05 16:35:00|8700.9|8700|8702.6|8701.7|8703|8702.1|8700.8|8699.9|143
1754412000000|2025-08-05 16:40:00|8702.5|8701.6|8703.1|8702.2|8703.4|8702.3|8702|8701.1|130
1754412300000|2025-08-05 16:45:00|8703.2|8702.3|8703.5|8702.6|8705.1|8704.2|8703.1|8702.2|135
1754412600000|2025-08-05 16:50:00|8703.6|8702.7|8703.5|8702.6|8704.9|8704|8703.1|8702.2|146
1754412900000|2025-08-05 16:55:00|8703.7|8702.8|8703.1|8702.2|8703.9|8703|8703|8702.1|140
1754413200000|2025-08-05 17:00:00|8703|8702.1|8699.1|8698.2|8703.3|8702.4|8699.1|8698.2|158
1754413500000|2025-08-05 17:05:00|8699.2|8698.3|8699.5|8698.6|8700.1|8699.2|8699.1|8698|142
1754413800000|2025-08-05 17:10:00|8699.6|8698.7|8700.3|8699.4|8700.3|8699.4|8698.3|8697.4|113
1754414100000|2025-08-05 17:15:00|8700.2|8699.3|8700|8699.1|8700.2|8699.3|8699.2|8698.3|120
1754414400000|2025-08-05 17:20:00|8699.8|8698.9|8700.4|8699.5|8700.8|8699.9|8699.5|8698.6|139
1754414700000|2025-08-05 17:25:00|8700.3|8699.4|8699.1|8698.2|8700.3|8699.4|8698.8|8697.9|102
1754415000000|2025-08-05 17:30:00|8698.8|8697.9|8701.1|8700.2|8701.6|8700.7|8698.3|8697.4|136
1754415300000|2025-08-05 17:35:00|8701.2|8700.3|8701.8|8700.9|8702.2|8701.3|8700.7|8699.8|121
1754415600000|2025-08-05 17:40:00|8701.9|8701|8702.1|8701.2|8702.3|8701.4|8701.3|8700.4|95
1754415900000|2025-08-05 17:45:00|8702.2|8701.3|8702.6|8701.7|8703.7|8702.8|8702|8701.1|107
1754416200000|2025-08-05 17:50:00|8702.7|8701.8|8702.6|8701.7|8703|8702.1|8702.1|8701.2|73
1754416500000|2025-08-05 17:55:00|8702.7|8701.8|8702.9|8702|8703.6|8702.7|8702.3|8701.4|143
1754416800000|2025-08-05 18:00:00|8703|8702.1|8704.3|8703.4|8704.3|8703.4|8702.6|8701.7|162
1754417100000|2025-08-05 18:05:00|8704.5|8703.6|8703.7|8702.8|8704.8|8703.9|8702.8|8701.9|115
1754417400000|2025-08-05 18:10:00|8703.8|8702.9|8704.2|8703.3|8704.3|8703.4|8702.5|8701.6|98
1754417700000|2025-08-05 18:15:00|8704.3|8703.4|8703.1|8702.2|8705|8704.1|8703|8702.1|111
1754418000000|2025-08-05 18:20:00|8703|8702.1|8704.5|8703.6|8704.9|8704|8702.3|8701.4|103
1754418300000|2025-08-05 18:25:00|8704.4|8703.5|8704.1|8703.2|8704.5|8703.6|8703.5|8702.6|147
1754418600000|2025-08-05 18:30:00|8704|8703.1|8703.9|8703|8704.8|8703.9|8703.2|8702.3|110
1754418900000|2025-08-05 18:35:00|8703.8|8702.9|8705|8704.1|8705.3|8704.2|8703.7|8702.5|103
1754419200000|2025-08-05 18:40:00|8705.1|8704.2|8704.5|8703.6|8705.6|8704.6|8704.4|8703.5|150
1754419500000|2025-08-05 18:45:00|8704.3|8703.4|8705.6|8704.7|8706.1|8705.2|8704|8703.1|152
1754419800000|2025-08-05 18:50:00|8705.7|8704.8|8706.5|8705.6|8706.7|8705.8|8705.4|8704.5|130
1754420100000|2025-08-05 18:55:00|8706.4|8705.5|8705.8|8704.9|8707|8706.1|8704.4|8703.5|164
1754420400000|2025-08-05 19:00:00|8705.7|8704.8|8704.4|8703.5|8706.1|8705.2|8704.4|8703.5|149
1754420700000|2025-08-05 19:05:00|8704.2|8703.3|8703.6|8702.7|8704.6|8703.7|8703.5|8702.6|107
1754421000000|2025-08-05 19:10:00|8703.7|8702.8|8705|8704.1|8705|8704.1|8703.2|8702.3|84
1754421300000|2025-08-05 19:15:00|8704.9|8704|8705.8|8704.9|8706.6|8705.7|8704.8|8703.9|93
1754421600000|2025-08-05 19:20:00|8705.7|8704.8|8704.5|8703.6|8705.7|8704.8|8704.4|8703.5|103
1754421900000|2025-08-05 19:25:00|8704.6|8703.7|8705.1|8704.2|8705.2|8704.3|8704|8703.1|101
1754422200000|2025-08-05 19:30:00|8705.3|8704.4|8704.8|8703.9|8706.1|8705.2|8704.7|8703.8|91
1754422500000|2025-08-05 19:35:00|8704.7|8703.8|8704.8|8703.9|8705.2|8704.3|8704.3|8703.4|83
1754422800000|2025-08-05 19:40:00|8704.7|8703.8|8704.9|8704|8705.2|8704.3|8704.3|8703.4|88
1754423100000|2025-08-05 19:45:00|8705.1|8704.2|8705.8|8704.9|8706.1|8705.2|8704.9|8704|130
1754423400000|2025-08-05 19:50:00|8705.7|8704.8|8705.5|8704.6|8705.9|8705|8705.1|8704.2|136
1754423700000|2025-08-05 19:55:00|8705.6|8704.7|8704.2|8703.3|8706|8705.1|8704|8703.1|170
1754424000000|2025-08-05 20:00:00|8704.1|8703.2|8705.9|8705|8705.9|8705|8703.7|8702.8|221
1754424300000|2025-08-05 20:05:00|8705.8|8704.9|8706.3|8705.4|8706.4|8705.5|8705.6|8704.7|114
1754424600000|2025-08-05 20:10:00|8706.2|8705.3|8705.9|8705|8706.8|8705.9|8705.8|8704.9|73
1754424900000|2025-08-05 20:15:00|8706.2|8705.3|8706.6|8705.7|8707|8706.1|8706.2|8705.3|44
1754425200000|2025-08-05 20:20:00|8706.5|8705.6|8706.7|8705.2|8706.7|8705.8|8706.4|8705.2|130
1754425500000|2025-08-05 20:25:00|8706.8|8705.3|8706.4|8705.5|8706.8|8705.8|8706|8704.8|74
1754425800000|2025-08-05 20:30:00|8706.5|8705.6|8705.9|8705|8706.6|8705.7|8705.7|8704.8|85
1754426100000|2025-08-05 20:35:00|8705.8|8704.9|8704.7|8703.8|8706.2|8705.3|8704.4|8703.5|80
1754426400000|2025-08-05 20:40:00|8704.6|8703.7|8703.5|8702.6|8704.7|8703.8|8703|8702.1|98
1754426700000|2025-08-05 20:45:00|8703.8|8702.9|8705.2|8704.3|8705.6|8704.4|8703.4|8702.3|110
1754427000000|2025-08-05 20:50:00|8705.3|8704.4|8705.4|8703.9|8705.9|8704.9|8704.9|8703.7|108
1754427300000|2025-08-05 20:55:00|8705.8|8703.4|8709.5|8698.4|8709.8|8703.8|8704.2|8698|232
1754428200000|2025-08-05 21:10:00|8708.7|8696.8|8707.1|8695.2|8708.7|8696.8|8707.1|8695.2|16
1754428500000|2025-08-05 21:15:00|8706.3|8694.4|8708.1|8699.9|8708.4|8699.9|8705.3|8693.4|72
1754428800000|2025-08-05 21:20:00|8708.2|8699|8709.6|8699.2|8710.1|8699.7|8707.8|8696.7|72
1754429100000|2025-08-05 21:25:00|8709.7|8699|8710.4|8701.7|8710.4|8702.2|8709.3|8699|76
1754429400000|2025-08-05 21:30:00|8710.3|8701.8|8709.6|8704.8|8712.5|8705.1|8709.4|8701.8|51
1754429700000|2025-08-05 21:35:00|8709.5|8704.7|8709.9|8704.9|8710.4|8705.3|8709.4|8704.7|41
1754430000000|2025-08-05 21:40:00|8710.8|8704.8|8709.7|8705.1|8711.2|8705.1|8709.7|8704.8|21
1754430300000|2025-08-05 21:45:00|8709.8|8705|8711.2|8704.9|8711.2|8705.2|8709.5|8704.9|34
1754430600000|2025-08-05 21:50:00|8711.3|8704.8|8711.3|8704.7|8711.4|8704.8|8711|8704.5|26
1754430900000|2025-08-05 21:55:00|8710.9|8704.6|8707.3|8698.1|8712.3|8704.9|8706.4|8697.8|118
1754431200000|2025-08-05 22:00:00|8708.2|8699|8706.7|8704.3|8708.9|8704.7|8706.4|8698.9|199
1754431500000|2025-08-05 22:05:00|8706.3|8704.8|8706.4|8704.9|8706.7|8705.2|8705.9|8704.4|35
1754431800000|2025-08-05 22:10:00|8706.3|8704.8|8706.3|8704.8|8706.6|8705.1|8705.9|8704.4|31
1754432100000|2025-08-05 22:15:00|8706.5|8705|8706.6|8705.7|8707.1|8705.9|8706.1|8704.7|98
1754432400000|2025-08-05 22:20:00|8706.5|8705.6|8706.3|8705.4|8707|8705.8|8706.2|8705|63
1754432700000|2025-08-05 22:25:00|8706.2|8705.3|8706|8705.1|8706.5|8705.5|8706|8704.8|57
1754433000000|2025-08-05 22:30:00|8706.4|8704.9|8705.5|8704.6|8706.9|8705.7|8705.2|8704.3|80
1754433300000|2025-08-05 22:35:00|8705.4|8704.5|8705.6|8704.7|8705.9|8705|8705.4|8704.5|34
1754433600000|2025-08-05 22:40:00|8705.5|8704.6|8705.6|8704.1|8706.3|8705.1|8705.3|8704.1|39
1754433900000|2025-08-05 22:45:00|8705.7|8704.2|8706.3|8705.4|8706.3|8705.4|8705.5|8704.1|78
1754434200000|2025-08-05 22:50:00|8706.2|8705.3|8706.7|8705.8|8707|8706.1|8706.2|8705.3|65
1754434500000|2025-08-05 22:55:00|8706.6|8705.7|8706.1|8705.2|8706.8|8705.9|8706|8705.1|65
1754434800000|2025-08-05 23:00:00|8706.4|8705.5|8705.9|8705|8706.5|8705.6|8705.7|8704.8|70
1754435100000|2025-08-05 23:05:00|8706|8705.1|8705.4|8704.5|8706.1|8705.2|8705.4|8704.5|35
1754435400000|2025-08-05 23:10:00|8705.1|8704.2|8704.7|8703.8|8705.3|8704.4|8704.5|8703.6|32
1754435700000|2025-08-05 23:15:00|8704.6|8703.7|8704.2|8703.3|8704.7|8703.8|8704|8703.1|34
1754436000000|2025-08-05 23:20:00|8704|8703.1|8705.2|8704.3|8705.3|8704.4|8704|8703.1|33
1754436300000|2025-08-05 23:25:00|8705.3|8704.4|8705.7|8704.8|8705.9|8705|8705.3|8704.4|32
1754436600000|2025-08-05 23:30:00|8705.8|8704.9|8705.6|8704.7|8706|8705.1|8705.4|8704.5|59
1754436900000|2025-08-05 23:35:00|8705.7|8704.8|8705.1|8704.2|8705.7|8704.8|8704.8|8703.9|33
1754437200000|2025-08-05 23:40:00|8705|8704.1|8705.9|8705|8706.1|8705.2|8705|8704.1|33
1754437500000|2025-08-05 23:45:00|8705.8|8704.9|8707.8|8706.9|8708.1|8706.9|8705.8|8704.9|54
1754437800000|2025-08-05 23:50:00|8707.7|8706.8|8707.6|8706.7|8708|8706.9|8707.3|8706.3|36
1754438100000|2025-08-05 23:55:00|8707.7|8706.8|8707.2|8706.3|8708|8706.8|8706.9|8706|95
1754438400000|2025-08-06 00:00:00|8707.3|8706.4|8707.2|8706.3|8707.5|8706.6|8706.5|8705.6|200
1754438700000|2025-08-06 00:05:00|8707.3|8706.4|8706|8705.1|8707.8|8706.9|8705.9|8705|163
1754439000000|2025-08-06 00:10:00|8706.1|8705.2|8704|8703.1|8706.1|8705.2|8703.8|8702.9|97
1754439300000|2025-08-06 00:15:00|8703.9|8703|8703.2|8702.3|8704.1|8703.2|8702.8|8701.9|71
1754439600000|2025-08-06 00:20:00|8703.1|8702.2|8703.1|8702.2|8703.4|8702.5|8702.6|8701.7|67
1754439900000|2025-08-06 00:25:00|8703|8702.1|8703|8702.1|8703.7|8702.8|8702.7|8701.8|71
1754440200000|2025-08-06 00:30:00|8702.8|8701.9|8701.9|8701|8703.3|8702.4|8701.5|8700.6|91
1754440500000|2025-08-06 00:35:00|8701.8|8700.9|8702.5|8701.6|8702.7|8701.8|8701.5|8700.6|72
1754440800000|2025-08-06 00:40:00|8702.7|8701.8|8702.6|8701.7|8702.9|8702|8702|8701.1|77
1754441100000|2025-08-06 00:45:00|8702.5|8701.6|8701.9|8701|8702.5|8701.6|8701.7|8700.8|66
1754441400000|2025-08-06 00:50:00|8701.7|8700.8|8701.7|8700.8|8702.3|8701.4|8701.4|8700.5|104
1754441700000|2025-08-06 00:55:00|8701.9|8701|8702.1|8701.2|8702.3|8701.4|8701.6|8700.7|112
1754442000000|2025-08-06 01:00:00|8702|8701.1|8700.8|8699.9|8702.1|8701.2|8700.7|8699.8|137
1754442300000|2025-08-06 01:05:00|8700.7|8699.8|8700.4|8699.5|8701.3|8700.4|8700.3|8699.4|85
1754442600000|2025-08-06 01:10:00|8700.5|8699.6|8700.7|8699.8|8701.2|8700.3|8700.3|8699.4|100
1754442900000|2025-08-06 01:15:00|8700.8|8699.9|8700.2|8699.3|8700.8|8699.9|8700|8699.1|93
1754443200000|2025-08-06 01:20:00|8700|8699.1|8700.5|8699.6|8700.9|8700|8699.7|8698.8|105
1754443500000|2025-08-06 01:25:00|8700.2|8699.3|8699.4|8698.5|8700.3|8699.4|8699.1|8698.2|148
1754443800000|2025-08-06 01:30:00|8699.5|8698.6|8699.4|8698.5|8699.8|8698.9|8698.9|8698|80
1754444100000|2025-08-06 01:35:00|8699.5|8698.6|8699.1|8698.2|8700.1|8699.2|8699.1|8698.2|91
1754444400000|2025-08-06 01:40:00|8699.2|8698.3|8698.8|8697.9|8699.5|8698.6|8698.7|8697.8|80
1754444700000|2025-08-06 01:45:00|8698.9|8698|8699.8|8698.9|8699.9|8699|8698.5|8697.6|115
1754445000000|2025-08-06 01:50:00|8699.9|8699|8699.8|8698.9|8700.1|8699.2|8699.5|8698.4|87
1754445300000|2025-08-06 01:55:00|8699.9|8699|8698.8|8697.9|8700|8699.1|8698.2|8697.3|100
1754445600000|2025-08-06 02:00:00|8698.5|8697.6|8698.3|8697.4|8698.7|8697.8|8697.9|8697|83
1754445900000|2025-08-06 02:05:00|8698.4|8697.5|8698.7|8697.8|8699.2|8698.3|8698.3|8697.4|65
1754446200000|2025-08-06 02:10:00|8698.6|8697.7|8698.4|8697.5|8699|8698.1|8698.3|8697.4|54
1754446500000|2025-08-06 02:15:00|8698.3|8697.4|8698.4|8697.5|8699.2|8698.3|8698.3|8697.4|71
1754446800000|2025-08-06 02:20:00|8698.3|8697.4|8698|8697.1|8698.7|8697.8|8697.8|8696.9|109
1754447100000|2025-08-06 02:25:00|8698.1|8697.2|8697.6|8696.7|8698.1|8697.2|8697.6|8696.7|57
1754447400000|2025-08-06 02:30:00|8697.4|8696.5|8697.2|8696.3|8698.4|8697.5|8697.2|8696.3|69
1754447700000|2025-08-06 02:35:00|8697.5|8696.6|8697.4|8696.5|8697.7|8696.8|8697.2|8696.3|60
1754448000000|2025-08-06 02:40:00|8697.3|8696.4|8697.5|8696.6|8697.7|8696.7|8697.1|8696.1|71
1754448300000|2025-08-06 02:45:00|8697.4|8696.5|8698.9|8697.4|8699|8697.5|8697.4|8696.2|70
1754448600000|2025-08-06 02:50:00|8699|8697.5|8698.9|8697.4|8699.4|8698|8698.7|8697.3|82
1754448900000|2025-08-06 02:55:00|8699|8697.5|8699|8697.5|8699.1|8697.6|8698.1|8696.7|62
1754449200000|2025-08-06 03:00:00|8699.1|8697.6|8699.4|8697.9|8699.5|8698.5|8698.9|8697.4|55
1754449500000|2025-08-06 03:05:00|8699.2|8697.7|8699.8|8698.9|8699.8|8698.9|8698.9|8697.6|63
1754449800000|2025-08-06 03:10:00|8699.7|8698.8|8699.4|8698.5|8700|8698.9|8699.3|8698.2|55
1754450100000|2025-08-06 03:15:00|8699.5|8698.6|8700|8699.1|8700.3|8699.3|8699.4|8698.4|61
1754450400000|2025-08-06 03:20:00|8699.8|8698.9|8699.6|8698.7|8700.1|8699.2|8699.5|8698.6|72
1754450700000|2025-08-06 03:25:00|8699.7|8698.8|8700.7|8699.8|8700.7|8699.8|8699.6|8698.7|58
1754451000000|2025-08-06 03:30:00|8700.8|8699.9|8700.5|8699.6|8700.8|8699.9|8699.7|8698.8|81
1754451300000|2025-08-06 03:35:00|8700.3|8699.4|8699.9|8699|8700.4|8699.5|8699.6|8698.7|43
1754451600000|2025-08-06 03:40:00|8699.8|8698.9|8700.8|8699.3|8700.8|8699.5|8699.8|8698.9|46
1754451900000|2025-08-06 03:45:00|8700.5|8699.6|8700.6|8699.7|8700.8|8699.8|8700.3|8699.1|48
1754452200000|2025-08-06 03:50:00|8700.5|8699.6|8701.1|8700.2|8701.1|8700.2|8700.4|8699.5|48
1754452500000|2025-08-06 03:55:00|8701|8700.1|8701.3|8700.4|8702.2|8701.3|8700.8|8699.9|106
1754452800000|2025-08-06 04:00:00|8701.1|8700.2|8701.6|8700.7|8701.8|8700.9|8700.9|8700|118
1754453100000|2025-08-06 04:05:00|8701.5|8700.6|8701.4|8699.9|8701.8|8700.9|8701.2|8699.9|54
1754453400000|2025-08-06 04:10:00|8701.5|8700|8700.5|8699.6|8701.5|8700.3|8700.4|8699.5|49
1754453700000|2025-08-06 04:15:00|8700.4|8699.5|8701.1|8700.2|8701.4|8700.5|8700.4|8699.5|36
1754454000000|2025-08-06 04:20:00|8701|8700.1|8701.9|8701|8701.9|8701|8700.9|8700|42
1754454300000|2025-08-06 04:25:00|8701.8|8700.9|8702.2|8701.3|8702.2|8701.3|8701.6|8700.7|39
1754454600000|2025-08-06 04:30:00|8702.1|8701.2|8702.2|8701.3|8702.4|8701.5|8701.9|8701|44
1754454900000|2025-08-06 04:35:00|8702.1|8701.2|8702.1|8701.2|8702.4|8701.5|8701.7|8700.8|54
1754455200000|2025-08-06 04:40:00|8702.2|8701.3|8702.4|8701.5|8702.5|8701.6|8701.8|8700.9|61
1754455500000|2025-08-06 04:45:00|8702.2|8701.3|8702.6|8701.7|8702.9|8702|8702.2|8701.3|76
1754455800000|2025-08-06 04:50:00|8702.7|8701.8|8702.9|8702|8702.9|8702|8702.3|8701.4|56
1754456100000|2025-08-06 04:55:00|8703|8702.1|8701.9|8701|8703.1|8702.2|8701.8|8700.9|54
1754456400000|2025-08-06 05:00:00|8701.7|8700.8|8702|8701.1|8702.3|8701.4|8701.3|8700.4|102
1754456700000|2025-08-06 05:05:00|8701.9|8701|8701.6|8700.7|8702.2|8701.3|8701.1|8700.2|81
1754457000000|2025-08-06 05:10:00|8701.7|8700.8|8702|8701.1|8702.1|8701.2|8700.8|8699.9|63
1754457300000|2025-08-06 05:15:00|8702.1|8701.2|8701.6|8700.7|8702.1|8701.2|8701.4|8700.5|60
1754457600000|2025-08-06 05:20:00|8701.5|8700.6|8701.5|8700.6|8701.7|8700.8|8701.1|8700.2|55
1754457900000|2025-08-06 05:25:00|8701.4|8700.5|8702|8701.1|8702.1|8701.2|8701.3|8700.4|73
1754458200000|2025-08-06 05:30:00|8701.8|8700.9|8701.4|8700.5|8701.9|8701|8700.6|8699.7|76
1754458500000|2025-08-06 05:35:00|8701.6|8700.7|8701.9|8701|8702.1|8701.2|8701.5|8700.6|40
1754458800000|2025-08-06 05:40:00|8702.1|8701.2|8702.4|8701.5|8702.9|8701.8|8701.9|8701|46
1754459100000|2025-08-06 05:45:00|8702.5|8701.6|8702.8|8701.9|8703.1|8702.2|8701.1|8700.2|68
1754459400000|2025-08-06 05:50:00|8702.9|8702|8703.5|8702.6|8703.6|8702.7|8702.6|8701.7|57
1754459700000|2025-08-06 05:55:00|8703.6|8702.7|8702.8|8701.9|8704|8702.8|8702.1|8701.2|83
1754460000000|2025-08-06 06:00:00|8702.5|8701.6|8704.2|8703.3|8704.2|8703.3|8702.3|8701.4|170
1754460300000|2025-08-06 06:05:00|8704.1|8703.2|8705|8704.1|8705|8704.1|8702.6|8701.7|137
1754460600000|2025-08-06 06:10:00|8704.9|8704|8704.8|8703.9|8704.9|8704|8703.5|8702.6|97
1754460900000|2025-08-06 06:15:00|8704.7|8703.8|8705.2|8704.3|8705.8|8704.9|8704.4|8703.5|115
1754461200000|2025-08-06 06:20:00|8705.1|8704.2|8705.4|8704.5|8705.8|8704.9|8704.9|8704|105
1754461500000|2025-08-06 06:25:00|8705.3|8704.4|8707.2|8706.3|8708.4|8707.5|8705.2|8704.3|123
1754461800000|2025-08-06 06:30:00|8707.1|8706.2|8707.7|8706.8|8708.3|8707.4|8705.5|8704.6|169
1754462100000|2025-08-06 06:35:00|8707.6|8706.7|8706.8|8705.9|8708.6|8707.7|8705.7|8704.5|218
1754462400000|2025-08-06 06:40:00|8706.7|8705.8|8705.2|8704.3|8707.1|8706.1|8705.1|8703.7|115
1754462700000|2025-08-06 06:45:00|8705.3|8704.4|8704.6|8703.7|8706|8705.1|8703.7|8702.4|159
1754463000000|2025-08-06 06:50:00|8704.5|8703.6|8704.1|8703.2|8705.2|8704.3|8703.3|8702.4|109
1754463300000|2025-08-06 06:55:00|8704.2|8703.3|8705.1|8704.2|8706.1|8705.1|8703.8|8702.9|146
1754463600000|2025-08-06 07:00:00|8705|8704.1|8706.9|8706|8707.4|8706.5|8704.1|8703.2|121
1754463900000|2025-08-06 07:05:00|8708.4|8707.5|8708.3|8707.4|8709.4|8708.5|8707.8|8706.9|118
1754464200000|2025-08-06 07:10:00|8708|8707.1|8706.4|8705.5|8708.1|8707.2|8706|8705.1|139
1754464500000|2025-08-06 07:15:00|8706.3|8705.4|8706.4|8705.5|8706.8|8705.9|8704.6|8703.4|162
1754464800000|2025-08-06 07:20:00|8706.5|8705.6|8707|8706.1|8707.5|8706.6|8706.4|8705.5|148
1754465100000|2025-08-06 07:25:00|8707.1|8706.2|8707.1|8706.2|8707.2|8706.3|8705.7|8704.8|139
1754465400000|2025-08-06 07:30:00|8707|8706.1|8708.1|8707.2|8708.4|8707.5|8706.6|8705.7|116
1754465700000|2025-08-06 07:35:00|8708.2|8707.3|8707.1|8706.2|8708.2|8707.3|8705.7|8704.8|115
1754466000000|2025-08-06 07:40:00|8707.2|8706.3|8707.7|8706.8|8707.9|8707|8706.9|8706|108
1754466300000|2025-08-06 07:45:00|8707.4|8706.5|8708.2|8707.3|8708.6|8707.7|8706.6|8705.7|140
1754466600000|2025-08-06 07:50:00|8708.3|8707.4|8707.9|8707|8709.4|8708.5|8706.7|8705.8|193
1754466900000|2025-08-06 07:55:00|8708|8707.1|8705.9|8705|8708|8707.1|8705.3|8704.4|207
1754467200000|2025-08-06 08:00:00|8706.2|8705.3|8707.3|8706.4|8707.4|8706.5|8705.7|8704.8|163
1754467500000|2025-08-06 08:05:00|8707.2|8706.3|8709.1|8708.2|8711|8710.1|8707.1|8706.2|171
1754467800000|2025-08-06 08:10:00|8709|8708.1|8709.9|8709|8710|8709.1|8708.3|8707.4|165
1754468100000|2025-08-06 08:15:00|8710|8709.1|8710.9|8710|8711.5|8710.6|8709.8|8708.9|190
1754468400000|2025-08-06 08:20:00|8710.4|8709.5|8710.4|8709.5|8711|8710.1|8710.1|8709.2|140
1754468700000|2025-08-06 08:25:00|8710.5|8709.6|8709.8|8708.9|8711.2|8710.3|8708.8|8707.9|120
1754469000000|2025-08-06 08:30:00|8710.8|8709.3|8712.1|8711.2|8713.3|8712.4|8710.4|8709.3|195
1754469300000|2025-08-06 08:35:00|8712.3|8711.4|8711.7|8710.8|8712.8|8711.9|8710.9|8710|145
1754469600000|2025-08-06 08:40:00|8711.6|8710.7|8713.5|8712.6|8713.8|8712.9|8711.3|8710.4|140
1754469900000|2025-08-06 08:45:00|8713.6|8712.7|8711.8|8710.9|8713.7|8712.8|8711.7|8710.8|134
1754470200000|2025-08-06 08:50:00|8711.9|8711|8713.6|8712.7|8713.6|8712.7|8710.9|8710|126
1754470500000|2025-08-06 08:55:00|8713.7|8712.8|8714.6|8712.1|8714.6|8713|8713|8712|148
1754470800000|2025-08-06 09:00:00|8714.8|8712.3|8714|8713.1|8715.4|8713.8|8713.2|8712|148
1754471100000|2025-08-06 09:05:00|8713.9|8713|8714.6|8713.7|8715|8714.1|8713.7|8712.8|102
1754471400000|2025-08-06 09:10:00|8714.5|8713.6|8715.4|8714.5|8715.8|8714.9|8714.5|8713.6|121
1754471700000|2025-08-06 09:15:00|8715.5|8714.6|8715.2|8714.3|8716|8715.1|8714.8|8713.9|101
1754472000000|2025-08-06 09:20:00|8715|8714.1|8714.6|8713.7|8715.4|8714.5|8714.5|8713.6|109
1754472300000|2025-08-06 09:25:00|8714.5|8713.6|8714.5|8713|8715.3|8714.4|8714.2|8713|101
1754472600000|2025-08-06 09:30:00|8714.6|8713.1|8714.4|8712.9|8714.9|8714|8713.6|8712.4|103
1754472900000|2025-08-06 09:35:00|8714.5|8713|8713.9|8712.4|8714.5|8713.5|8712.4|8710.9|94
1754473200000|2025-08-06 09:40:00|8713.5|8712.6|8711.6|8710.7|8713.5|8712.6|8711.2|8710.3|131
1754473500000|2025-08-06 09:45:00|8711.5|8710.6|8711|8710.1|8711.8|8710.9|8710.7|8709.8|110
1754473800000|2025-08-06 09:50:00|8710.6|8709.7|8712.9|8712|8714|8713.1|8710.6|8709.7|119
1754474100000|2025-08-06 09:55:00|8712.8|8711.9|8712.3|8711.4|8713.2|8712.3|8711.4|8710.5|203
1754474400000|2025-08-06 10:00:00|8712.5|8711.6|8712.7|8711.8|8713.8|8712.9|8712.2|8711.3|173
1754474700000|2025-08-06 10:05:00|8712.6|8711.7|8715.9|8715|8717.1|8716.2|8712.3|8711.4|355
1754475000000|2025-08-06 10:10:00|8716|8715.1|8720|8719.1|8720.6|8719.7|8715.5|8714.6|334
1754475300000|2025-08-06 10:15:00|8720.1|8719.2|8720.2|8719.3|8721|8720.1|8719.5|8718.6|235
1754475600000|2025-08-06 10:20:00|8720.1|8719.2|8717.9|8717|8721.3|8720.3|8717.4|8716.5|258
1754475900000|2025-08-06 10:25:00|8718|8717.1|8715.4|8714.5|8718.4|8717.5|8715.3|8714.4|170
1754476200000|2025-08-06 10:30:00|8715.3|8714.4|8712.6|8711.7|8715.3|8714.4|8712.2|8711.3|157
1754476500000|2025-08-06 10:35:00|8712.7|8711.8|8714.3|8713.4|8715.5|8714.6|8712.3|8711.4|146
1754476800000|2025-08-06 10:40:00|8714.4|8713.5|8713.4|8712.5|8714.8|8713.9|8712.8|8711.9|136
1754477100000|2025-08-06 10:45:00|8713.5|8712.6|8712.1|8711.2|8714|8713.1|8711.9|8711|155
1754477400000|2025-08-06 10:50:00|8712|8711.1|8713.6|8712.7|8714.2|8713.3|8711.5|8710.6|207
1754477700000|2025-08-06 10:55:00|8713.3|8712.4|8716.4|8715.5|8716.8|8715.9|8713.2|8712.3|154
1754478000000|2025-08-06 11:00:00|8716.3|8715.4|8714.2|8712.7|8716.7|8715.6|8713|8711.7|210
1754478300000|2025-08-06 11:05:00|8714.1|8712.6|8713.1|8711.6|8714.5|8713|8712.5|8711|155
1754478600000|2025-08-06 11:10:00|8713.3|8711.8|8713.4|8712.5|8713.8|8712.5|8712.4|8711|180
1754478900000|2025-08-06 11:15:00|8713.7|8712.2|8710.8|8709.9|8714.2|8713.3|8710.8|8709.9|130
1754479200000|2025-08-06 11:20:00|8710.7|8709.8|8712.9|8712|8712.9|8712|8710|8709.1|141
1754479500000|2025-08-06 11:25:00|8712.7|8711.8|8713.1|8712.2|8713.6|8712.7|8711.5|8710.6|149
1754479800000|2025-08-06 11:30:00|8713.2|8712.3|8714.3|8713.4|8715.5|8714.6|8712.9|8712|209
1754480100000|2025-08-06 11:35:00|8714.2|8713.3|8715.3|8713.8|8715.6|8714.6|8713.2|8712.3|135
1754480400000|2025-08-06 11:40:00|8715.5|8714|8715.1|8714.2|8715.5|8714.6|8714.1|8713.2|125
1754480700000|2025-08-06 11:45:00|8715.3|8714.4|8716.8|8715.9|8717.1|8716.2|8714.6|8713.7|118
1754481000000|2025-08-06 11:50:00|8716.7|8715.8|8713.4|8712.5|8717.1|8716.2|8713.3|8712.4|113
1754481300000|2025-08-06 11:55:00|8713.3|8712.4|8713.7|8712.8|8713.7|8712.8|8710.7|8709.8|176
1754481600000|2025-08-06 12:00:00|8713.6|8712.7|8715.9|8715|8716.5|8715.6|8713.5|8712.6|166
1754481900000|2025-08-06 12:05:00|8716|8715.1|8717.9|8717|8718.3|8717.4|8715.8|8714.9|171
1754482200000|2025-08-06 12:10:00|8718|8717.1|8718.7|8717.8|8719.5|8718.6|8717.9|8717|164
1754482500000|2025-08-06 12:15:00|8718.6|8717.7|8718.5|8717.6|8718.8|8717.9|8716.8|8715.9|150
1754482800000|2025-08-06 12:20:00|8718.4|8717.5|8719.7|8718.2|8720.2|8719|8718.4|8717.5|223
1754483100000|2025-08-06 12:25:00|8719.4|8718.5|8717.4|8716.5|8719.7|8718.8|8717.4|8716.5|130
1754483400000|2025-08-06 12:30:00|8717.3|8716.4|8719.5|8718.6|8719.6|8718.7|8717.2|8716.3|120
1754483700000|2025-08-06 12:35:00|8719.4|8718.5|8719.3|8718.4|8719.5|8718.6|8717.8|8716.9|120
1754484000000|2025-08-06 12:40:00|8719.4|8718.5|8720.6|8719.7|8720.8|8719.9|8719|8718.1|167
1754484300000|2025-08-06 12:45:00|8721.2|8720.3|8726.1|8725.2|8726.2|8725.3|8721.2|8720.3|233
1754484600000|2025-08-06 12:50:00|8726.4|8725.5|8728.2|8727.3|8729|8728.1|8725.9|8725|216
1754484900000|2025-08-06 12:55:00|8728.3|8727.4|8728.7|8727.8|8730.8|8729.9|8727.8|8726.9|298
1754485200000|2025-08-06 13:00:00|8728.8|8727.9|8726.7|8725.8|8729.2|8727.9|8726.4|8725.5|249
1754485500000|2025-08-06 13:05:00|8726.8|8725.9|8728|8727.1|8728.4|8727.5|8726.1|8725.2|134
1754485800000|2025-08-06 13:10:00|8728.1|8727.2|8728.1|8727.2|8728.3|8727.4|8726.5|8725.6|172
1754486100000|2025-08-06 13:15:00|8728|8727.1|8730.8|8729.9|8730.8|8729.9|8727.4|8726.5|221
1754486400000|2025-08-06 13:20:00|8730.7|8729.8|8730.5|8729.6|8730.8|8729.9|8728.5|8727.6|179
1754486700000|2025-08-06 13:25:00|8730.7|8729.8|8730|8729.1|8731.2|8730.1|8729.1|8728.1|224
1754487000000|2025-08-06 13:30:00|8730.1|8729.2|8726.4|8724.9|8731|8730.1|8726.1|8724.8|357
1754487300000|2025-08-06 13:35:00|8726.5|8725|8726.8|8725.9|8727.2|8726|8724.9|8723.9|261
1754487600000|2025-08-06 13:40:00|8726.9|8726|8727|8726.1|8727.1|8726.2|8725.1|8724.1|240
1754487900000|2025-08-06 13:45:00|8726.9|8726|8728.2|8727.3|8729.4|8728.3|8726.4|8725.2|241
1754488200000|2025-08-06 13:50:00|8728|8727.1|8726.1|8725.2|8729.5|8728.4|8725.9|8725|306
1754488500000|2025-08-06 13:55:00|8726.2|8725.3|8732.2|8731.3|8732.5|8731.5|8726.1|8725.1|415
1754488800000|2025-08-06 14:00:00|8732.4|8731.5|8729.8|8728.9|8732.4|8731.5|8728.1|8727.2|342
1754489100000|2025-08-06 14:05:00|8729.5|8728.6|8729.8|8728.9|8731.2|8730.3|8729.3|8728.4|216
1754489400000|2025-08-06 14:10:00|8729.7|8728.8|8730.4|8728.9|8731.1|8729.9|8729.3|8728.4|177
1754489700000|2025-08-06 14:15:00|8730.5|8729|8730.4|8729.5|8731.9|8730.8|8729.2|8728.2|253
1754490000000|2025-08-06 14:20:00|8730.3|8729.4|8730|8729.1|8731|8729.8|8728.4|8727.5|231
1754490300000|2025-08-06 14:25:00|8729.9|8729|8730.3|8729.4|8731.6|8730.7|8729.6|8728.7|218
1754490600000|2025-08-06 14:30:00|8730.4|8729.5|8728.5|8727.6|8730.5|8729.6|8727.7|8726.8|233
1754490900000|2025-08-06 14:35:00|8728.6|8727.7|8728.9|8728|8730|8729.1|8726|8725.1|218
1754491200000|2025-08-06 14:40:00|8729|8728.1|8726.4|8725.5|8729.2|8728.3|8725.7|8724.8|180
1754491500000|2025-08-06 14:45:00|8726.3|8725.4|8725.5|8724.6|8728.3|8727.4|8725.3|8724.4|179
1754491800000|2025-08-06 14:50:00|8725.6|8724.7|8724.3|8723.4|8726.4|8725.5|8723.7|8722.8|222
1754492100000|2025-08-06 14:55:00|8724.2|8723.3|8722.9|8722|8724.2|8723.3|8720.8|8719.9|296
1754492400000|2025-08-06 15:00:00|8722.8|8721.9|8723.9|8723|8724.6|8723.7|8721.8|8720.9|299
1754492700000|2025-08-06 15:05:00|8723.8|8722.9|8724.5|8723|8725.4|8724|8723.4|8722.5|237
1754493000000|2025-08-06 15:10:00|8724.4|8722.9|8722.3|8721.4|8724.7|8723.8|8722.1|8720.8|207
1754493300000|2025-08-06 15:15:00|8722.4|8721.5|8724.6|8723.7|8724.9|8724|8722.4|8721.5|188
1754493600000|2025-08-06 15:20:00|8724.7|8723.8|8724.3|8723.4|8725.5|8724.6|8723.1|8722.2|206
1754493900000|2025-08-06 15:25:00|8724.4|8723.5|8723.3|8722.4|8724.4|8723.5|8723.3|8722.4|138
1754494200000|2025-08-06 15:30:00|8723.2|8722.3|8721|8720.1|8723.4|8722.5|8720.9|8720|177
1754494500000|2025-08-06 15:35:00|8721.1|8720.2|8720.4|8719.5|8722|8721.1|8719.2|8718.3|382
1754494800000|2025-08-06 15:40:00|8720.3|8719.4|8717.5|8716|8720.3|8719.4|8716.9|8715.7|554
1754495100000|2025-08-06 15:45:00|8717.4|8715.9|8719.6|8718.7|8719.6|8718.7|8717|8715.9|311
1754495400000|2025-08-06 15:50:00|8719.5|8718.6|8718.6|8717.7|8721.2|8720.3|8718.6|8717.7|285
1754495700000|2025-08-06 15:55:00|8718.7|8717.8|8718.9|8718|8720|8719.1|8718.3|8717.4|263
1754496000000|2025-08-06 16:00:00|8719|8718.1|8719.1|8718.2|8719.7|8718.8|8717.7|8716.8|234
1754496300000|2025-08-06 16:05:00|8719|8718.1|8718.4|8717.5|8719.2|8718.3|8717.3|8716.4|166
1754496600000|2025-08-06 16:10:00|8718.5|8717.6|8716.8|8715.9|8718.8|8717.9|8716.7|8715.8|144
1754496900000|2025-08-06 16:15:00|8717|8716.1|8716.1|8715.2|8717.4|8716.5|8716.1|8715.2|181
1754497200000|2025-08-06 16:20:00|8716|8715.1|8716.8|8715.9|8718|8717.1|8715.3|8714.4|175
1754497500000|2025-08-06 16:25:00|8716.7|8715.8|8718.7|8717.2|8718.7|8717.6|8716.6|8715.5|187
1754497800000|2025-08-06 16:30:00|8718.6|8717.1|8717.2|8716.3|8719.2|8718|8716.7|8715.5|156
1754498100000|2025-08-06 16:35:00|8717.5|8716|8718.2|8717.3|8718.3|8717.4|8716.5|8715.6|109
1754498400000|2025-08-06 16:40:00|8718.1|8717.2|8719.6|8718.7|8719.7|8718.8|8718.1|8717.2|195
1754498700000|2025-08-06 16:45:00|8719.7|8718.8|8716.2|8715.3|8719.9|8718.9|8716.2|8715.3|333
1754499000000|2025-08-06 16:50:00|8716.3|8715.4|8716.5|8715.6|8717.8|8716.9|8716.2|8715.3|240
1754499300000|2025-08-06 16:55:00|8716.6|8715.7|8717.4|8716.5|8717.5|8716.6|8716|8715.1|225
1754499600000|2025-08-06 17:00:00|8717.3|8716.4|8717.7|8716.8|8718.3|8717.4|8716.5|8715.6|244
1754499900000|2025-08-06 17:05:00|8717.8|8716.9|8718.2|8717.3|8718.4|8717.5|8717.1|8716.2|201
1754500200000|2025-08-06 17:10:00|8718.3|8717.4|8719.3|8717.8|8719.3|8717.9|8717.4|8716.5|200
1754500500000|2025-08-06 17:15:00|8718.9|8718|8720|8718.5|8720.5|8719.3|8718.7|8717.5|110
1754500800000|2025-08-06 17:20:00|8719.7|8718.2|8720.8|8719.3|8721|8719.5|8719.7|8718.2|110
1754501100000|2025-08-06 17:25:00|8720.7|8719.2|8721.2|8720.3|8722.1|8720.7|8720.4|8718.9|122
1754501400000|2025-08-06 17:30:00|8721.3|8720.4|8722|8721.1|8722.9|8721.7|8720.9|8719.7|155
1754501700000|2025-08-06 17:35:00|8721.9|8721|8724.6|8723.1|8724.7|8723.6|8721.7|8720.4|135
1754502000000|2025-08-06 17:40:00|8724.3|8723.4|8724.1|8723.2|8725.2|8724.3|8723.5|8722.6|117
1754502300000|2025-08-06 17:45:00|8724|8723.1|8723.3|8722.4|8724.4|8723.5|8723.1|8722.2|102
1754502600000|2025-08-06 17:50:00|8723.2|8722.3|8723.3|8722.4|8723.6|8722.7|8723.1|8722.2|80
1754502900000|2025-08-06 17:55:00|8723.1|8722.2|8722.7|8721.8|8724.2|8723.3|8722.5|8721.6|155
1754503200000|2025-08-06 18:00:00|8722.9|8722|8723.8|8722.9|8723.8|8722.9|8721.6|8720.7|158
1754503500000|2025-08-06 18:05:00|8724.2|8722.7|8724.7|8723.8|8724.7|8723.8|8723.1|8721.9|139
1754503800000|2025-08-06 18:10:00|8724.6|8723.7|8724.5|8723.6|8725.2|8724.2|8724.3|8723.4|111
1754504100000|2025-08-06 18:15:00|8724.3|8723.4|8722.5|8721.6|8724.7|8723.8|8722.3|8721.4|112
1754504400000|2025-08-06 18:20:00|8722.6|8721.7|8723.3|8722.4|8723.4|8722.5|8721.9|8721|97
1754504700000|2025-08-06 18:25:00|8723.2|8722.3|8724.3|8723.4|8724.4|8723.5|8723.2|8722.3|144
1754505000000|2025-08-06 18:30:00|8724.4|8723.5|8725.7|8724.8|8726.1|8725.2|8723.6|8722.7|189
1754505300000|2025-08-06 18:35:00|8725.8|8724.9|8727.3|8726.4|8727.7|8726.8|8725.6|8724.7|115
1754505600000|2025-08-06 18:40:00|8727.5|8726.6|8728.8|8727.3|8729.4|8728.5|8727.4|8726.5|145
1754505900000|2025-08-06 18:45:00|8728.5|8727.6|8727.6|8726.7|8728.8|8727.9|8727.6|8726.7|101
1754506200000|2025-08-06 18:50:00|8727.2|8726.3|8726.6|8725.7|8727.6|8726.7|8725.8|8724.9|81
1754506500000|2025-08-06 18:55:00|8726.5|8725.6|8727.7|8726.8|8727.7|8726.8|8726.3|8725.4|176
1754506800000|2025-08-06 19:00:00|8727.6|8726.7|8727.8|8726.9|8728.3|8727.2|8727.1|8726.2|149
1754507100000|2025-08-06 19:05:00|8727.9|8727|8727.7|8726.8|8728.6|8727.5|8727.6|8726.6|85
1754507400000|2025-08-06 19:10:00|8727.6|8726.7|8727.1|8726.2|8728.1|8726.9|8726.9|8726|110
1754507700000|2025-08-06 19:15:00|8726.9|8726|8727|8726.1|8728.1|8727.2|8726.8|8725.9|80
1754508000000|2025-08-06 19:20:00|8727.1|8726.2|8727.8|8726.9|8728|8727.1|8726.6|8725.7|52
1754508300000|2025-08-06 19:25:00|8727.6|8726.7|8727|8726.1|8727.7|8726.8|8726.7|8725.8|89
1754508600000|2025-08-06 19:30:00|8726.9|8726|8726.6|8725.7|8727.2|8726.3|8726.5|8725.6|92
1754508900000|2025-08-06 19:35:00|8726.7|8725.8|8726.7|8725.8|8727.1|8726.2|8726.5|8725.6|82
1754509200000|2025-08-06 19:40:00|8726.8|8725.9|8727.9|8727|8728|8727.1|8726.4|8725.5|53
1754509500000|2025-08-06 19:45:00|8728|8727.1|8727.2|8726.3|8728|8727.1|8726.8|8725.9|94
1754509800000|2025-08-06 19:50:00|8727.1|8726.2|8727.3|8726.4|8728|8727.1|8726.8|8725.9|104
1754510100000|2025-08-06 19:55:00|8727.4|8726.5|8727.4|8726.5|8727.9|8726.8|8726.2|8725.3|181
1754510400000|2025-08-06 20:00:00|8727.5|8726.6|8726.9|8726|8728.2|8727.3|8726.7|8725.8|148
1754510700000|2025-08-06 20:05:00|8726.8|8725.9|8726.2|8725.3|8727.1|8726.2|8726|8725|62
1754511000000|2025-08-06 20:10:00|8726.4|8724.9|8726.4|8725.5|8726.6|8725.5|8725.2|8724.3|48
1754511300000|2025-08-06 20:15:00|8726.5|8725.6|8726.4|8724.9|8727.6|8726.4|8726.3|8724.9|74
1754511600000|2025-08-06 20:20:00|8726.7|8725.2|8726.4|8724.9|8726.9|8725.6|8725.8|8724.4|37
1754511900000|2025-08-06 20:25:00|8726.5|8725|8726.3|8724.8|8726.6|8725.4|8725.2|8723.7|80
1754512200000|2025-08-06 20:30:00|8726|8725.1|8727.2|8726.3|8727.6|8726.5|8725.9|8724.7|50
1754512500000|2025-08-06 20:35:00|8727.3|8726.4|8728.9|8727.4|8729.2|8727.7|8727|8725.7|184
1754512800000|2025-08-06 20:40:00|8728.7|8727.2|8728.9|8727.4|8729.6|8728.1|8728.2|8726.7|183
1754513100000|2025-08-06 20:45:00|8728.8|8727.3|8729.5|8728|8729.6|8728.1|8728.5|8727|151
1754513400000|2025-08-06 20:50:00|8728.9|8727.8|8728.4|8726.9|8729.9|8728.4|8728.2|8726.7|139
1754513700000|2025-08-06 20:55:00|8728.8|8726.4|8736.4|8724.5|8736.4|8727.3|8728.4|8724|208
1754514000000|2025-08-06 21:00:00|8735.9|8724|8735.9|8724|8735.9|8724|8735.9|8724|1
1754514600000|2025-08-06 21:10:00|8738.2|8726.3|8738.1|8726.2|8738.3|8726.4|8738.1|8726.2|16
1754514900000|2025-08-06 21:15:00|8738|8726.1|8738.7|8726.8|8738.9|8727|8737.9|8726|100
1754515200000|2025-08-06 21:20:00|8738.8|8726.9|8734.9|8724.6|8738.9|8727|8732.3|8721.9|77
1754515500000|2025-08-06 21:25:00|8734.4|8724.5|8732.6|8724.6|8734.8|8724.7|8731.2|8723.5|84
1754515800000|2025-08-06 21:30:00|8732.7|8724.4|8732.7|8724.1|8734.7|8724.4|8732.7|8723.8|38
1754516100000|2025-08-06 21:35:00|8732.8|8724|8732.7|8723.6|8735.2|8724.1|8732.1|8723.4|79
1754516400000|2025-08-06 21:40:00|8732.9|8723.5|8732.8|8723.6|8732.9|8723.9|8732.2|8723.4|106
1754516700000|2025-08-06 21:45:00|8733.2|8723.7|8733.5|8724.9|8734.6|8724.9|8732.6|8723.7|126
1754517000000|2025-08-06 21:50:00|8733.6|8724.8|8735.6|8724.2|8735.6|8725.2|8733.3|8724.2|102
1754517300000|2025-08-06 21:55:00|8735.5|8724.4|8734.6|8724.4|8737.3|8726.9|8733.6|8724.1|321
1754517600000|2025-08-06 22:00:00|8734.9|8725|8732.1|8729|8737.1|8729.7|8731.1|8724.8|352
1754517900000|2025-08-06 22:05:00|8731.6|8729.4|8731.5|8730|8731.8|8730.3|8730.8|8729.3|63
1754518200000|2025-08-06 22:10:00|8731.7|8730.2|8732.4|8730.9|8732.8|8731.3|8731.7|8730.2|52
1754518500000|2025-08-06 22:15:00|8732.5|8731|8732|8730.5|8732.8|8731.3|8731.6|8730.1|160
1754518800000|2025-08-06 22:20:00|8731.9|8730.4|8731.8|8730.9|8732.7|8731.5|8731|8729.5|104
1754519100000|2025-08-06 22:25:00|8732.1|8730.6|8730.3|8729.4|8732.2|8731|8730.1|8728.9|94
1754519400000|2025-08-06 22:30:00|8730.4|8729.5|8730.8|8729.3|8731.1|8729.9|8730.3|8729|64
1754519700000|2025-08-06 22:35:00|8730.9|8729.4|8730.8|8729.3|8731.3|8729.8|8730.4|8729.1|43
1754520000000|2025-08-06 22:40:00|8730.7|8729.2|8731.1|8729.6|8731.2|8729.9|8730.4|8729.2|44
1754520300000|2025-08-06 22:45:00|8731.7|8730.2|8730.7|8729.8|8731.9|8730.6|8730.2|8729.1|35
1754520600000|2025-08-06 22:50:00|8730.8|8729.9|8731.3|8729.8|8731.3|8730.1|8730.7|8729.7|25
1754520900000|2025-08-06 22:55:00|8731|8730.1|8732|8731.1|8732.3|8731.2|8730.9|8729.8|48
1754521200000|2025-08-06 23:00:00|8731.9|8731|8730.5|8729.6|8731.9|8731|8730.1|8729.2|38
1754521500000|2025-08-06 23:05:00|8730.4|8729.5|8730.3|8729.4|8730.7|8729.8|8730.2|8729.3|23
1754521800000|2025-08-06 23:10:00|8730.2|8729.3|8729.3|8728.4|8730.3|8729.4|8729.3|8728.4|31
1754522100000|2025-08-06 23:15:00|8729.4|8728.5|8730.3|8729.4|8730.3|8729.4|8729.4|8728.5|36
1754522400000|2025-08-06 23:20:00|8730.2|8729.3|8730.9|8730|8731.2|8730.3|8730.2|8729.3|18
1754522700000|2025-08-06 23:25:00|8731|8730.1|8730.6|8729.7|8731|8730.1|8730.3|8729.4|27
1754523000000|2025-08-06 23:30:00|8730.5|8729.6|8730.6|8729.7|8730.6|8729.7|8729.8|8728.9|48
1754523300000|2025-08-06 23:35:00|8730.8|8729.9|8730.7|8729.8|8731|8730.1|8730.4|8729.4|48
1754523600000|2025-08-06 23:40:00|8731|8729.5|8730.9|8730|8731.1|8730.2|8730.5|8729.5|47
1754523900000|2025-08-06 23:45:00|8731|8730.1|8730.9|8730|8731.4|8730.5|8730.8|8729.9|87
1754524200000|2025-08-06 23:50:00|8731|8730.1|8731.3|8730.4|8731.7|8730.7|8730.8|8729.9|73
1754524500000|2025-08-06 23:55:00|8731.4|8730.5|8731.8|8730.9|8732.2|8731.1|8731.4|8730.2|130
1754524800000|2025-08-07 00:00:00|8731.9|8731|8730.5|8729.6|8732.4|8731.4|8730.3|8729.4|209
1754525100000|2025-08-07 00:05:00|8730.7|8729.8|8730.5|8729|8731|8729.8|8729.7|8728.4|130
1754525400000|2025-08-07 00:10:00|8730.4|8728.9|8731.4|8730.5|8731.9|8730.8|8730.4|8728.9|95
1754525700000|2025-08-07 00:15:00|8731.3|8730.4|8731.2|8730.3|8731.7|8730.6|8730.8|8729.7|136
1754526000000|2025-08-07 00:20:00|8731.3|8730.4|8730.9|8729.4|8731.7|8730.5|8730.4|8729.3|97
1754526300000|2025-08-07 00:25:00|8730.7|8729.8|8731.5|8730|8731.6|8730.1|8730.4|8729.2|116
1754526600000|2025-08-07 00:30:00|8731.4|8729.9|8730|8728.5|8731.4|8729.9|8729.5|8728.1|112
1754526900000|2025-08-07 00:35:00|8729.6|8728.7|8729.4|8727.9|8730|8728.8|8728.9|8727.6|88
1754527200000|2025-08-07 00:40:00|8729.9|8728.4|8729.2|8728.3|8729.9|8728.5|8729.2|8727.7|55
1754527500000|2025-08-07 00:45:00|8729.3|8728.4|8729.6|8728.7|8730|8728.8|8729.2|8728|82
1754527800000|2025-08-07 00:50:00|8729.5|8728.6|8730|8729.1|8730.8|8729.9|8729|8728.1|121
1754528100000|2025-08-07 00:55:00|8730.2|8729.3|8730.3|8729.4|8731|8730.1|8729.8|8728.9|86
1754528400000|2025-08-07 01:00:00|8730.4|8729.5|8729.8|8728.9|8730.7|8729.8|8728.7|8727.8|174
1754528700000|2025-08-07 01:05:00|8729.9|8729|8730.3|8729.4|8730.4|8729.5|8729.5|8728.6|93
1754529000000|2025-08-07 01:10:00|8730.2|8729.3|8729.9|8729|8730.5|8729.6|8729.3|8728.4|71
1754529300000|2025-08-07 01:15:00|8730.3|8728.8|8730.8|8729.9|8732.7|8731.8|8730.1|8728.7|155
1754529600000|2025-08-07 01:20:00|8730.9|8730|8730.3|8729.4|8731.2|8730.3|8729.3|8728.4|119
1754529900000|2025-08-07 01:25:00|8730.2|8729.3|8729.3|8727.8|8730.3|8729.4|8728.7|8727.8|133
1754530200000|2025-08-07 01:30:00|8729.4|8727.9|8729.4|8728.5|8729.8|8728.8|8728.7|8727.8|131
1754530500000|2025-08-07 01:35:00|8729.1|8728.2|8728.5|8727.6|8729.2|8728.3|8728.2|8727.3|127
1754530800000|2025-08-07 01:40:00|8728.6|8727.7|8729.3|8728.4|8730.5|8729.6|8728.4|8727.5|156
1754531100000|2025-08-07 01:45:00|8729.2|8728.3|8729.6|8728.7|8730.1|8729.2|8729|8728.1|127
1754531400000|2025-08-07 01:50:00|8729.9|8729|8729.4|8728.5|8730.9|8730|8729.4|8728.5|133
1754531700000|2025-08-07 01:55:00|8729.6|8728.7|8729.8|8728.9|8730.2|8729.3|8729.1|8728.2|105
1754532000000|2025-08-07 02:00:00|8729.7|8728.8|8729.1|8728.2|8729.8|8728.9|8728.9|8728|72
1754532300000|2025-08-07 02:05:00|8729.2|8728.3|8730.5|8729.6|8731|8730.1|8729.1|8728.2|134
1754532600000|2025-08-07 02:10:00|8730.4|8729.5|8731.9|8731|8732.2|8731.3|8730.4|8729.5|103
1754532900000|2025-08-07 02:15:00|8731.8|8730.9|8732.1|8731.2|8732.6|8731.7|8731.8|8730.9|57
1754533200000|2025-08-07 02:20:00|8732|8731.1|8731.7|8730.8|8732.7|8731.8|8731.4|8730.5|64
1754533500000|2025-08-07 02:25:00|8731.8|8730.9|8731.7|8730.8|8731.9|8731|8731|8730.1|64
1754533800000|2025-08-07 02:30:00|8732|8731.1|8731.9|8731|8732.8|8731.9|8731.9|8731|51
1754534100000|2025-08-07 02:35:00|8732.1|8731.2|8732.4|8731.5|8732.8|8731.9|8732.1|8731.2|57
1754534400000|2025-08-07 02:40:00|8732.5|8731.6|8732|8731.1|8732.6|8731.7|8731.6|8730.7|61
1754534700000|2025-08-07 02:45:00|8732.2|8731.3|8732.3|8731.4|8732.6|8731.5|8731.8|8730.8|62
1754535000000|2025-08-07 02:50:00|8732.4|8731.5|8731.8|8730.9|8732.7|8731.8|8731.5|8730.4|67
1754535300000|2025-08-07 02:55:00|8731.6|8730.7|8731.3|8730.4|8731.8|8730.9|8730.9|8730|62
1754535600000|2025-08-07 03:00:00|8731.2|8730.3|8731.1|8730.2|8731.8|8730.9|8730.9|8730|94
1754535900000|2025-08-07 03:05:00|8731.2|8730.3|8731.2|8730.3|8731.4|8730.5|8730.4|8729.5|66
1754536200000|2025-08-07 03:10:00|8731.3|8730.4|8731.5|8730.6|8731.9|8731|8731.2|8730.3|44
1754536500000|2025-08-07 03:15:00|8731.6|8730.7|8730.6|8729.7|8731.7|8730.8|8730.5|8729.6|63
1754536800000|2025-08-07 03:20:00|8730.4|8729.5|8730.7|8729.8|8730.7|8729.8|8730|8729|64
1754537100000|2025-08-07 03:25:00|8730.8|8729.9|8731.8|8730.9|8732|8731.1|8730.7|8729.8|69
1754537400000|2025-08-07 03:30:00|8732|8731.1|8730.6|8729.7|8732.5|8731.6|8730.6|8729.7|74
1754537700000|2025-08-07 03:35:00|8730.7|8729.8|8731.4|8730.5|8731.6|8730.7|8730.5|8729.6|58
1754538000000|2025-08-07 03:40:00|8731.3|8730.4|8731.9|8731|8732|8731.1|8731.1|8730.2|46
1754538300000|2025-08-07 03:45:00|8731.8|8730.9|8732.4|8731.5|8732.8|8731.9|8731.4|8730.5|72
1754538600000|2025-08-07 03:50:00|8732.3|8731.4|8732.5|8731.6|8732.8|8731.9|8732.1|8731.2|61
1754538900000|2025-08-07 03:55:00|8732.4|8731.5|8731.5|8730.6|8732.7|8731.8|8731.1|8730.2|76
1754539200000|2025-08-07 04:00:00|8731.6|8730.7|8731.2|8730.3|8731.7|8730.8|8730.9|8730|89
1754539500000|2025-08-07 04:05:00|8731.3|8730.4|8732.9|8732|8733.1|8732.2|8731.2|8730.3|60
1754539800000|2025-08-07 04:10:00|8732.8|8731.9|8732.9|8732|8734.1|8733.2|8732.8|8731.9|86
1754540100000|2025-08-07 04:15:00|8732.8|8731.9|8732.8|8731.9|8733.3|8732.4|8732.6|8731.7|59
1754540400000|2025-08-07 04:20:00|8732.7|8731.8|8733.9|8733|8734.2|8733.3|8732.6|8731.7|91
1754540700000|2025-08-07 04:25:00|8733.7|8732.8|8732.4|8731.5|8734.1|8733.2|8732.1|8731.2|90
1754541000000|2025-08-07 04:30:00|8732.3|8731.4|8734.1|8733.2|8734.7|8733.8|8732|8731.1|89
1754541300000|2025-08-07 04:35:00|8734.2|8733.3|8733.7|8732.8|8734.5|8733.6|8733.6|8732.7|53
1754541600000|2025-08-07 04:40:00|8733.8|8732.9|8732.6|8731.7|8733.8|8732.9|8732.2|8731|60
1754541900000|2025-08-07 04:45:00|8732.5|8731.6|8732|8730.5|8732.6|8731.6|8731.7|8730.5|63
1754542200000|2025-08-07 04:50:00|8732.1|8730.6|8732.3|8731.4|8732.9|8731.5|8731.7|8730.3|78
1754542500000|2025-08-07 04:55:00|8732.6|8731.1|8731|8730.1|8732.6|8731.3|8731|8730|74
1754542800000|2025-08-07 05:00:00|8731.1|8730.2|8732|8731.1|8732.1|8731.2|8731.1|8730.2|72
1754543100000|2025-08-07 05:05:00|8731.9|8731|8732|8731.1|8733.1|8732.2|8731.6|8730.7|73
1754543400000|2025-08-07 05:10:00|8731.8|8730.9|8731.5|8730.6|8732.1|8731.1|8731.3|8730.4|52
1754543700000|2025-08-07 05:15:00|8731.4|8730.5|8731.1|8730.2|8731.8|8730.9|8731.1|8730|76
1754544000000|2025-08-07 05:20:00|8731|8730.1|8731.8|8730.9|8732|8731.1|8730.7|8729.8|49
1754544300000|2025-08-07 05:25:00|8731.4|8730.5|8732.1|8731.2|8732.3|8731.4|8731.2|8730.3|46
1754544600000|2025-08-07 05:30:00|8732.2|8731.3|8732.6|8731.7|8732.9|8732|8731.6|8730.7|68
1754544900000|2025-08-07 05:35:00|8732.7|8731.8|8731.5|8730.6|8733|8732.1|8731.4|8730.5|63
1754545200000|2025-08-07 05:40:00|8731.6|8730.7|8731.6|8730.7|8732.2|8731.3|8731.3|8730.4|60
1754545500000|2025-08-07 05:45:00|8731.5|8730.6|8733.2|8732.3|8733.3|8732.4|8731.5|8730.6|73
1754545800000|2025-08-07 05:50:00|8733.1|8732.2|8733.1|8732.2|8734.2|8733.3|8733.1|8732.2|75
1754546100000|2025-08-07 05:55:00|8733|8732.1|8732.6|8731.7|8733.5|8732.6|8732.5|8731.6|94
1754546400000|2025-08-07 06:00:00|8732.8|8731.9|8731.2|8730.3|8733.1|8732|8731.2|8730.3|135
1754546700000|2025-08-07 06:05:00|8731.3|8730.4|8730.6|8729.7|8732.7|8731.8|8730.4|8729.5|126
1754547000000|2025-08-07 06:10:00|8730.7|8729.8|8729.1|8728.2|8731.6|8730.7|8729.1|8728.2|123
1754547300000|2025-08-07 06:15:00|8729.2|8728.3|8730.8|8729.9|8731.1|8730.2|8729.1|8727.7|200
1754547600000|2025-08-07 06:20:00|8730.7|8729.8|8730.8|8729.9|8731.5|8730.6|8730|8729|123
1754547900000|2025-08-07 06:25:00|8730.5|8729.6|8730.7|8729.8|8731.3|8730.4|8730.2|8729.3|136
1754548200000|2025-08-07 06:30:00|8730.4|8729.5|8731.4|8730.5|8731.8|8730.9|8730.1|8729.2|119
1754548500000|2025-08-07 06:35:00|8731.3|8730.4|8730|8729.1|8731.3|8730.4|8729.6|8728.7|83
1754548800000|2025-08-07 06:40:00|8729.9|8729|8728.8|8727.9|8730.4|8729.5|8728.6|8727.7|136
1754549100000|2025-08-07 06:45:00|8729.2|8727.7|8731.8|8730.9|8732.2|8731.3|8728.8|8727.7|248
1754549400000|2025-08-07 06:50:00|8731.7|8730.8|8731.4|8730.5|8732.7|8731.8|8730.5|8729.6|145
1754549700000|2025-08-07 06:55:00|8731.5|8730.6|8730.6|8729.7|8732.6|8731.7|8729.7|8728.8|166
1754550000000|2025-08-07 07:00:00|8730.4|8729.5|8730.6|8729.7|8732.6|8731.7|8730|8728.9|191
1754550300000|2025-08-07 07:05:00|8730.8|8729.9|8730.1|8729.2|8731.1|8730.2|8729.7|8728.8|118
1754550600000|2025-08-07 07:10:00|8730.3|8729.4|8731.6|8730.7|8732.3|8731.4|8730.3|8729.4|100
1754550900000|2025-08-07 07:15:00|8731.7|8730.8|8731.5|8730.6|8732.7|8731.8|8730.6|8729.7|167
1754551200000|2025-08-07 07:20:00|8731.4|8730.5|8733.2|8732.3|8733.6|8732.7|8731.4|8730.5|155
1754551500000|2025-08-07 07:25:00|8733.1|8732.2|8735.1|8734.2|8735.4|8734.5|8733.1|8732.2|143
1754551800000|2025-08-07 07:30:00|8735.2|8734.3|8733.9|8733|8735.7|8734.8|8733.5|8732.6|155
1754552100000|2025-08-07 07:35:00|8734|8733.1|8735.6|8734.7|8736.5|8735.6|8733.9|8733|174
1754552400000|2025-08-07 07:40:00|8735.4|8734.5|8734.1|8733.2|8735.6|8734.7|8733.7|8732.8|161
1754552700000|2025-08-07 07:45:00|8733.9|8733|8736.2|8735.3|8737|8736.1|8733.7|8732.8|200
1754553000000|2025-08-07 07:50:00|8736.3|8735.4|8738.9|8738|8739.6|8738.4|8736.3|8735.4|208
1754553300000|2025-08-07 07:55:00|8739.1|8738.2|8740.8|8739.9|8741|8740.1|8738.9|8738|175
1754553600000|2025-08-07 08:00:00|8740.9|8740|8743.8|8742.9|8744.3|8743.4|8739.3|8738.4|337
1754553900000|2025-08-07 08:05:00|8743.2|8742.3|8741.1|8740.2|8743.3|8742.4|8739.3|8737.8|357
1754554200000|2025-08-07 08:10:00|8740.9|8740|8739.2|8738.3|8741.9|8741|8738.2|8737.3|240
1754554500000|2025-08-07 08:15:00|8739|8738.1|8738|8737.1|8739.2|8738.3|8737.1|8736.2|207
1754554800000|2025-08-07 08:20:00|8737.9|8737|8737.3|8736.4|8738.7|8737.8|8736.6|8735.7|171
1754555100000|2025-08-07 08:25:00|8737.2|8736.3|8735.6|8734.7|8737.5|8736.6|8735.3|8734.4|171
1754555400000|2025-08-07 08:30:00|8735.5|8734.6|8736.6|8735.7|8736.8|8735.9|8735.2|8734.3|165
1754555700000|2025-08-07 08:35:00|8736.7|8735.8|8738.7|8737.8|8739.5|8738.6|8736.6|8735.7|179
1754556000000|2025-08-07 08:40:00|8738.5|8737.6|8738.6|8737.7|8739.6|8738.7|8738.2|8737.3|143
1754556300000|2025-08-07 08:45:00|8738.7|8737.8|8740.4|8739.5|8740.5|8739.6|8738.6|8737.7|163
1754556600000|2025-08-07 08:50:00|8740.2|8739.3|8738.1|8737.2|8740.4|8739.5|8737.8|8736.9|130
1754556900000|2025-08-07 08:55:00|8738|8737.1|8739|8738.1|8739|8738.1|8736.2|8735.3|200
1754557200000|2025-08-07 09:00:00|8739.3|8738.4|8738.4|8737.5|8739.8|8738.9|8737.6|8736.7|152
1754557500000|2025-08-07 09:05:00|8738.5|8737.6|8737.5|8736.6|8739.3|8738.4|8737.1|8736.2|122
1754557800000|2025-08-07 09:10:00|8737.4|8736.5|8737.7|8736.8|8738.7|8737.8|8737.2|8736.3|78
1754558100000|2025-08-07 09:15:00|8737.6|8736.7|8736.6|8735.7|8738.4|8737.5|8736.3|8735.4|110
1754558400000|2025-08-07 09:20:00|8736.5|8735.6|8735.2|8734.3|8737.3|8736.4|8735.1|8734.2|132
1754558700000|2025-08-07 09:25:00|8735.3|8734.4|8734.6|8733.7|8735.6|8734.7|8733.8|8732.9|130
1754559000000|2025-08-07 09:30:00|8734.5|8733.6|8734.6|8733.7|8735.4|8734.5|8734.1|8733.2|125
1754559300000|2025-08-07 09:35:00|8734.5|8733.6|8735.2|8734.3|8735.6|8734.5|8734.2|8733|141
1754559600000|2025-08-07 09:40:00|8735.1|8734.2|8735.4|8734.5|8735.8|8734.9|8734.7|8733.8|98
1754559900000|2025-08-07 09:45:00|8735|8734.1|8734.6|8733.7|8735.1|8734.2|8733.9|8733|61
1754560200000|2025-08-07 09:50:00|8734.7|8733.8|8732.5|8731.6|8734.9|8734|8732.2|8731.3|73
1754560500000|2025-08-07 09:55:00|8732.6|8731.7|8730.6|8729.7|8733.5|8732.6|8729.8|8728.9|187
1754560800000|2025-08-07 10:00:00|8730.7|8729.8|8726.7|8725.8|8732.1|8731.2|8726.6|8725.7|219
1754561100000|2025-08-07 10:05:00|8726.6|8725.7|8725.9|8725|8728.8|8727.9|8725.8|8724.9|161
1754561400000|2025-08-07 10:10:00|8726.1|8725.2|8726.3|8725.4|8727.4|8726.5|8725.6|8724.7|151
1754561700000|2025-08-07 10:15:00|8726.2|8725.3|8725.2|8724.3|8726.3|8725.4|8723|8722.1|137
1754562000000|2025-08-07 10:20:00|8725.1|8724.2|8722.9|8722|8725.1|8724.2|8722.7|8721.8|139
1754562300000|2025-08-07 10:25:00|8722.7|8721.8|8726.1|8725.2|8726.2|8725.3|8722.6|8721.7|181
1754562600000|2025-08-07 10:30:00|8726|8725.1|8725.9|8725|8728.4|8727.5|8725.9|8725|156
1754562900000|2025-08-07 10:35:00|8725.8|8724.9|8726.1|8725.2|8726.5|8725.6|8725.4|8724.5|112
1754563200000|2025-08-07 10:40:00|8726.2|8725.3|8726.7|8725.8|8727.8|8726.9|8725.7|8724.8|127
1754563500000|2025-08-07 10:45:00|8727|8726.1|8725.1|8724.2|8728|8727.1|8725.1|8724|140
1754563800000|2025-08-07 10:50:00|8724.8|8723.9|8724.3|8723.4|8725|8724.1|8723.3|8722.4|165
1754564100000|2025-08-07 10:55:00|8724.5|8723.6|8725.4|8721|8725.4|8723.9|8723.1|8720.6|261
1754564400000|2025-08-07 11:00:00|8725.7|8720.7|8699.5|8698.6|8731.2|8720.9|8692.7|8691.2|989
1754564700000|2025-08-07 11:05:00|8699.1|8698.2|8686.7|8685.8|8699.3|8698.4|8686.7|8685.8|423
1754565000000|2025-08-07 11:10:00|8686.6|8685.7|8681.7|8680.8|8687.2|8686|8680.5|8679.6|525
1754565300000|2025-08-07 11:15:00|8681.6|8680.7|8684.3|8683.4|8686.5|8685.6|8681.2|8680.3|305
1754565600000|2025-08-07 11:20:00|8684.2|8683.3|8689.6|8688.7|8690.1|8689.2|8684.2|8683.3|269
1754565900000|2025-08-07 11:25:00|8689.5|8688.6|8692|8691.1|8694.1|8693.2|8689.3|8688.4|245
1754566200000|2025-08-07 11:30:00|8691.8|8690.9|8685.6|8684.7|8693.5|8692.6|8685.2|8683.6|367
1754566500000|2025-08-07 11:35:00|8685.7|8684.8|8689.9|8689|8691.7|8690.8|8685.6|8684.7|407
1754566800000|2025-08-07 11:40:00|8689.8|8688.9|8683.4|8682.5|8689.8|8688.9|8682.8|8681.4|385
1754567100000|2025-08-07 11:45:00|8683.1|8682.2|8683|8682.1|8686.4|8685.5|8682.6|8681.7|246
1754567400000|2025-08-07 11:50:00|8682.8|8681.9|8682.1|8681.2|8684.4|8683.5|8680.9|8680|214
1754567700000|2025-08-07 11:55:00|8682|8681.1|8682.1|8681.2|8683.6|8682.7|8680.4|8679.5|392
1754568000000|2025-08-07 12:00:00|8681.8|8680.9|8678.4|8677.5|8682.4|8681.5|8677.6|8676.7|310
1754568300000|2025-08-07 12:05:00|8678|8677.1|8673.1|8672.2|8678.7|8677.8|8672.7|8671.8|254
1754568600000|2025-08-07 12:10:00|8673.2|8672.3|8667.6|8666.7|8675.9|8675|8666.2|8665.3|316
1754568900000|2025-08-07 12:15:00|8667.7|8666.8|8672.1|8671.2|8672.4|8671.5|8667.7|8666.8|240
1754569200000|2025-08-07 12:20:00|8672.2|8671.3|8676.3|8675.4|8677.6|8676.7|8671.9|8671|229
1754569500000|2025-08-07 12:25:00|8676.4|8675.5|8678.9|8673|8678.9|8677.7|8674.6|8673|307
1754569800000|2025-08-07 12:30:00|8683.9|8672.9|8682.5|8681|8683.9|8681.3|8677.2|8671|538
1754570100000|2025-08-07 12:35:00|8682.6|8681.1|8683.1|8681.6|8685.9|8684.7|8682.4|8680.9|413
1754570400000|2025-08-07 12:40:00|8683.2|8681.7|8684|8683.1|8685.3|8684.4|8681.5|8680.3|348
1754570700000|2025-08-07 12:45:00|8683.8|8682.9|8685.6|8684.7|8687.4|8686.5|8683.8|8682.9|267
1754571000000|2025-08-07 12:50:00|8685.5|8684.6|8680.4|8679.5|8687.4|8686.5|8680.3|8679|282
1754571300000|2025-08-07 12:55:00|8680.2|8679.3|8681.8|8680.9|8682.1|8681.2|8678.9|8677.7|343
1754571600000|2025-08-07 13:00:00|8681.7|8680.8|8681.9|8681|8682.8|8681.9|8678.2|8677.3|323
1754571900000|2025-08-07 13:05:00|8681.8|8680.9|8680.6|8679.7|8683.1|8682.2|8678.7|8677.8|384
1754572200000|2025-08-07 13:10:00|8680.7|8679.8|8675.7|8674.8|8680.9|8680|8675.3|8674.4|266
1754572500000|2025-08-07 13:15:00|8675.5|8674.6|8677.5|8676.6|8678.6|8677.7|8675.4|8674.5|298
1754572800000|2025-08-07 13:20:00|8677.6|8676.7|8674.4|8673.5|8678|8676.9|8672.8|8671.9|358
1754573100000|2025-08-07 13:25:00|8674.5|8673.6|8681.6|8680.7|8681.7|8680.8|8674.5|8673.6|376
1754573400000|2025-08-07 13:30:00|8681.7|8680.8|8683.7|8682.2|8685.9|8685|8681|8680.1|482
1754573700000|2025-08-07 13:35:00|8683.8|8682.3|8676.4|8675.5|8684.3|8683.1|8676|8675.1|391
1754574000000|2025-08-07 13:40:00|8676.5|8675.6|8681.9|8680.4|8681.9|8680.6|8675.9|8675|289
1754574300000|2025-08-07 13:45:00|8681.5|8680.6|8679.5|8678.6|8681.8|8680.8|8679.3|8678.1|281
1754574600000|2025-08-07 13:50:00|8679.3|8678.4|8676.5|8675.6|8679.9|8678.9|8676.5|8675.2|257
1754574900000|2025-08-07 13:55:00|8676.6|8675.7|8673.9|8672.4|8677.7|8676.8|8673.2|8671.7|305
1754575200000|2025-08-07 14:00:00|8674.1|8672.6|8672.8|8671.9|8677.5|8676.4|8671.2|8670.3|341
1754575500000|2025-08-07 14:05:00|8672.6|8671.7|8671.8|8670.9|8673.3|8672.4|8667.8|8666.3|642
1754575800000|2025-08-07 14:10:00|8671.6|8670.7|8673.7|8672.8|8673.8|8672.9|8668.1|8667|706
1754576100000|2025-08-07 14:15:00|8673.8|8672.9|8670.1|8669.2|8675.7|8674.8|8669.8|8668.9|453
1754576400000|2025-08-07 14:20:00|8670.2|8669.3|8668.1|8667.2|8670.5|8669.5|8667.8|8666.6|445
1754576700000|2025-08-07 14:25:00|8668.2|8667.3|8666.3|8665.4|8668.2|8667.3|8665.5|8664.6|376
1754577000000|2025-08-07 14:30:00|8666.2|8665.3|8668.4|8667.5|8669.7|8668.8|8666|8665.1|322
1754577300000|2025-08-07 14:35:00|8668.2|8667.3|8669|8668.1|8669.3|8668.4|8666.6|8665.7|290
1754577600000|2025-08-07 14:40:00|8669.1|8668.2|8668.8|8667.9|8671.8|8670.9|8668.3|8667.4|374
1754577900000|2025-08-07 14:45:00|8668.7|8667.8|8670.1|8669.2|8672.8|8671.9|8668.5|8667.6|358
1754578200000|2025-08-07 14:50:00|8670.2|8669.3|8671.6|8670.7|8672.8|8671.9|8668.7|8667.8|275
1754578500000|2025-08-07 14:55:00|8671.5|8670.6|8672.9|8672|8673.4|8672.5|8671.3|8670.4|330
1754578800000|2025-08-07 15:00:00|8672.8|8671.9|8671.1|8670.2|8673|8672.1|8670.3|8669.4|423
1754579100000|2025-08-07 15:05:00|8671|8670.1|8674.5|8673.6|8674.6|8673.7|8670.6|8669.7|326
1754579400000|2025-08-07 15:10:00|8674.6|8673.7|8673.1|8672.2|8675.2|8674.3|8672.4|8671.5|278
1754579700000|2025-08-07 15:15:00|8673.3|8672.4|8672.8|8671.9|8674.5|8673.6|8672.6|8671.7|255
1754580000000|2025-08-07 15:20:00|8672.7|8671.8|8671.5|8670.6|8673.8|8672.9|8671.2|8670.3|298
1754580300000|2025-08-07 15:25:00|8671.4|8670.5|8672.5|8671.6|8673.4|8672.5|8671.1|8670.2|215
1754580600000|2025-08-07 15:30:00|8672.3|8671.4|8671.9|8671|8672.4|8671.5|8670.9|8670|200
1754580900000|2025-08-07 15:35:00|8672|8671.1|8668.7|8667.8|8672|8671.1|8668.2|8667.3|275
1754581200000|2025-08-07 15:40:00|8668.6|8667.7|8669.3|8668.4|8669.4|8668.5|8668.2|8667.3|152
1754581500000|2025-08-07 15:45:00|8669.4|8668.5|8667.5|8666.6|8669.5|8668.6|8665.9|8665|247
1754581800000|2025-08-07 15:50:00|8667.6|8666.7|8666.9|8666|8669.1|8668.2|8666|8665.1|210
1754582100000|2025-08-07 15:55:00|8667.1|8666.2|8667.2|8665.7|8667.9|8667|8664.2|8663.3|210
1754582400000|2025-08-07 16:00:00|8667|8666.1|8665.7|8664.8|8668.3|8667.1|8665.7|8664.5|195
1754582700000|2025-08-07 16:05:00|8665.8|8664.9|8665.9|8665|8667.3|8666.2|8665.2|8664|159
1754583000000|2025-08-07 16:10:00|8666|8665.1|8665.9|8665|8667.2|8666.3|8665.5|8664.6|114
1754583300000|2025-08-07 16:15:00|8665.8|8664.9|8670.3|8668.8|8670.3|8669.1|8665.5|8664.6|146
1754583600000|2025-08-07 16:20:00|8670.4|8668.9|8669.5|8668.6|8670.6|8669.7|8669.3|8668.1|155
1754583900000|2025-08-07 16:25:00|8669.4|8668.5|8669.8|8668.9|8671|8669.7|8668.9|8667.7|147
1754584200000|2025-08-07 16:30:00|8669.6|8668.7|8668|8667.1|8670|8669.1|8668|8667.1|139
1754584500000|2025-08-07 16:35:00|8668.1|8667.2|8667.1|8666.2|8669.9|8669|8667|8666.1|118
1754584800000|2025-08-07 16:40:00|8667.2|8666.3|8666.7|8665.8|8668.5|8667.6|8666.5|8665.6|143
1754585100000|2025-08-07 16:45:00|8666.8|8665.9|8666.4|8665.5|8667.2|8666.3|8666.1|8665.2|98
1754585400000|2025-08-07 16:50:00|8666.3|8665.4|8666.7|8665.8|8666.9|8666|8666.2|8665.3|89
1754585700000|2025-08-07 16:55:00|8666.9|8666|8666.3|8665.4|8667.3|8666.4|8666.3|8665.1|126
1754586000000|2025-08-07 17:00:00|8666.4|8665.5|8665.3|8664.4|8667.8|8666.1|8664.3|8663.4|198
1754586300000|2025-08-07 17:05:00|8665.4|8664.5|8665.9|8665|8666.2|8665.3|8664.5|8663.4|178
1754586600000|2025-08-07 17:10:00|8666|8665.1|8667.7|8666.2|8667.7|8666.8|8665.8|8664.9|140
1754586900000|2025-08-07 17:15:00|8667.4|8666.5|8667.1|8666.2|8667.9|8667|8666.9|8666|180
1754587200000|2025-08-07 17:20:00|8667.3|8666.4|8667.2|8666.3|8667.8|8666.9|8666.7|8665.8|160
1754587500000|2025-08-07 17:25:00|8667.1|8666.2|8667.7|8666.8|8667.8|8666.9|8666.7|8665.8|135
1754587800000|2025-08-07 17:30:00|8667.6|8666.7|8669.8|8668.9|8670.1|8669.2|8667.1|8666.2|145
1754588100000|2025-08-07 17:35:00|8669.7|8668.8|8669.3|8668.4|8670|8669.1|8668.9|8668|113
1754588400000|2025-08-07 17:40:00|8669.2|8668.3|8668.9|8668|8669.9|8669|8668.8|8667.9|136
1754588700000|2025-08-07 17:45:00|8669|8668.1|8668.6|8667.7|8669.4|8668.5|8668.2|8667.3|109
1754589000000|2025-08-07 17:50:00|8668.7|8667.8|8670|8669.1|8670.2|8669.3|8668.4|8667.5|113
1754589300000|2025-08-07 17:55:00|8670.1|8669.2|8668.8|8667.9|8670.4|8669.5|8668.6|8667.7|121
1754589600000|2025-08-07 18:00:00|8668.9|8668|8669.1|8668.2|8669.1|8668.2|8667.7|8666.8|109
1754589900000|2025-08-07 18:05:00|8669|8668.1|8670.6|8669.7|8670.6|8669.7|8669|8668.1|104
1754590200000|2025-08-07 18:10:00|8670.5|8669.6|8671.2|8670.3|8671.6|8670.7|8670.1|8669.2|74
1754590500000|2025-08-07 18:15:00|8671|8670.1|8670.7|8669.8|8671.5|8670.6|8670|8669.1|109
1754590800000|2025-08-07 18:20:00|8670.6|8669.7|8671.3|8670.4|8671.4|8670.5|8669.9|8669|116
1754591100000|2025-08-07 18:25:00|8671.4|8670.5|8670.3|8669.4|8671.5|8670.6|8670.2|8669.1|90
1754591400000|2025-08-07 18:30:00|8670.4|8669.5|8670|8669.1|8670.9|8670|8669.7|8668.8|121
1754591700000|2025-08-07 18:35:00|8669.9|8669|8668.8|8667.9|8670.1|8669.2|8668.6|8667.7|75
1754592000000|2025-08-07 18:40:00|8668.7|8667.8|8670.3|8669.4|8671.3|8670.4|8668.5|8667.6|136
1754592300000|2025-08-07 18:45:00|8670.4|8669.5|8671.4|8670.5|8672|8671.1|8670.3|8669.4|125
1754592600000|2025-08-07 18:50:00|8671.3|8670.4|8668.3|8667.4|8671.4|8670.5|8668.2|8667.3|104
1754592900000|2025-08-07 18:55:00|8668.4|8667.5|8667.1|8666.2|8669.2|8668.3|8666.9|8666|175
1754593200000|2025-08-07 19:00:00|8667.4|8666.5|8667.4|8666.5|8668.1|8667.2|8666.8|8665.9|92
1754593500000|2025-08-07 19:05:00|8667.3|8666.4|8667.3|8666.4|8667.6|8666.7|8666.8|8665.9|86
1754593800000|2025-08-07 19:10:00|8667.2|8666.3|8667.3|8666.4|8667.7|8666.8|8666.7|8665.8|88
1754594100000|2025-08-07 19:15:00|8667.5|8666.6|8667.2|8666.3|8667.9|8667|8667.2|8666.3|93
1754594400000|2025-08-07 19:20:00|8667.3|8666.4|8666.2|8665.3|8667.4|8666.5|8665.7|8664.8|78
1754594700000|2025-08-07 19:25:00|8666.3|8665.4|8666.7|8665.2|8666.7|8665.8|8665.8|8664.8|106
1754595000000|2025-08-07 19:30:00|8666.8|8665.3|8671.7|8670.8|8672.2|8671.3|8666.8|8665.3|662
1754595300000|2025-08-07 19:35:00|8671.5|8670.6|8673.1|8672.2|8674.2|8673.3|8671.5|8670.6|330
1754595600000|2025-08-07 19:40:00|8673.2|8672.3|8672.8|8671.9|8675.2|8674.3|8672.1|8671.2|262
1754595900000|2025-08-07 19:45:00|8672.7|8671.8|8672.3|8671.4|8675.2|8674.3|8672.2|8671.3|369
1754596200000|2025-08-07 19:50:00|8672|8671.1|8672.4|8671.5|8672.8|8671.7|8670.9|8670|222
1754596500000|2025-08-07 19:55:00|8672.3|8671.4|8669.9|8669|8672.6|8671.7|8669.8|8668.9|306
1754596800000|2025-08-07 20:00:00|8670|8669.1|8672.5|8671.6|8673|8672.1|8669.5|8668.6|233
1754597100000|2025-08-07 20:05:00|8672.7|8671.8|8674.7|8673.2|8675.2|8674.1|8671.8|8670.9|177
1754597400000|2025-08-07 20:10:00|8674.3|8673.4|8674.3|8672.8|8674.9|8673.7|8673.6|8672.6|152
1754597700000|2025-08-07 20:15:00|8674.4|8672.9|8676.2|8674.7|8676.6|8675.1|8674.3|8672.8|102
1754598000000|2025-08-07 20:20:00|8676.3|8674.8|8677.5|8676|8677.6|8676.1|8676.1|8674.6|99
1754598300000|2025-08-07 20:25:00|8677.6|8676.1|8678.9|8678|8679.4|8678.5|8677.5|8676.1|98
1754598600000|2025-08-07 20:30:00|8679|8677.5|8677|8675.5|8679.1|8677.9|8676.8|8675.3|94
1754598900000|2025-08-07 20:35:00|8676.9|8675.4|8676.9|8675.4|8677.7|8676.2|8675.9|8674.4|74
1754599200000|2025-08-07 20:40:00|8676.8|8675.3|8677.3|8675.8|8677.5|8676|8675.7|8674.2|129
1754599500000|2025-08-07 20:45:00|8677.4|8675.9|8676.9|8675.4|8679.6|8678.1|8676.2|8674.7|230
1754599800000|2025-08-07 20:50:00|8677|8675.5|8678|8676.5|8679.3|8677.4|8676.6|8675.1|116
1754600100000|2025-08-07 20:55:00|8678.5|8676.1|8682.9|8671|8683.5|8676.4|8678.1|8669.6|207
1754600400000|2025-08-07 21:00:00|8682.5|8670.6|8682.9|8671|8682.9|8671|8682.5|8670.6|2
1754601000000|2025-08-07 21:10:00|8685.6|8675.8|8682.1|8676|8686|8678.8|8681.9|8675.7|133
1754601300000|2025-08-07 21:15:00|8682|8676.1|8686.5|8675|8688.6|8676.7|8680.9|8674.9|113
1754601600000|2025-08-07 21:20:00|8686.6|8674.9|8684.9|8675.7|8687.7|8678|8684.6|8674.7|100
1754601900000|2025-08-07 21:25:00|8684.7|8675.8|8683.7|8674.5|8685.6|8676.9|8683.4|8674.3|140
1754602200000|2025-08-07 21:30:00|8683.8|8674.6|8683.5|8674.3|8685.8|8675|8678.9|8673.3|80
1754602500000|2025-08-07 21:35:00|8683.3|8674.2|8680|8674.8|8683.3|8675|8679.8|8674.2|96
1754602800000|2025-08-07 21:40:00|8682.6|8674.7|8681.1|8675.9|8683.7|8675.9|8680|8674.5|59
1754603100000|2025-08-07 21:45:00|8681.2|8675.8|8683.5|8677.4|8684.7|8677.4|8681|8675.5|104
1754603400000|2025-08-07 21:50:00|8683.6|8677.3|8681.4|8676.7|8684.5|8677.6|8681.4|8676.6|47
1754603700000|2025-08-07 21:55:00|8681.7|8677.1|8681.6|8676.9|8683.5|8677.6|8681.4|8676.4|190
1754604000000|2025-08-07 22:00:00|8683.7|8676.5|8680.1|8677.7|8683.9|8680.2|8680|8674.4|260
1754604300000|2025-08-07 22:05:00|8679.6|8678.1|8680.1|8678.6|8681.2|8679.7|8679.2|8677.7|75
1754604600000|2025-08-07 22:10:00|8680.4|8678.9|8680.8|8679.3|8681.2|8679.7|8680.3|8678.8|49
1754604900000|2025-08-07 22:15:00|8680.7|8679.2|8680.6|8679.1|8681.4|8679.9|8680.3|8679|151
1754605200000|2025-08-07 22:20:00|8680.7|8679.2|8680.6|8679.1|8681.2|8679.7|8680.6|8679.1|80
1754605500000|2025-08-07 22:25:00|8680.7|8679.2|8680.1|8679.2|8680.9|8679.4|8679.5|8678.6|44
1754605800000|2025-08-07 22:30:00|8680.2|8679.3|8681.1|8679.6|8681.1|8679.7|8679.8|8678.7|115
1754606100000|2025-08-07 22:35:00|8680.9|8679.4|8680.9|8679.4|8681.2|8680|8679.6|8678.5|107
1754606400000|2025-08-07 22:40:00|8681|8679.5|8681.1|8680.2|8681.2|8680.3|8680.4|8679.3|87
1754606700000|2025-08-07 22:45:00|8681|8680.1|8681.3|8680.4|8681.4|8680.5|8680.8|8679.9|37
1754607000000|2025-08-07 22:50:00|8681.1|8679.6|8680.3|8679.4|8681.1|8680.1|8680.2|8679.2|72
1754607300000|2025-08-07 22:55:00|8680.2|8679.3|8680.1|8679.2|8680.8|8679.9|8679.8|8678.9|90
1754607600000|2025-08-07 23:00:00|8680.2|8679.3|8680|8679.1|8680.4|8679.3|8678.9|8678|97
1754607900000|2025-08-07 23:05:00|8680.1|8679.2|8679.8|8678.9|8680.4|8679.5|8679.5|8678.6|57
1754608200000|2025-08-07 23:10:00|8679.7|8678.8|8680.7|8679.8|8681.5|8680.6|8679.7|8678.8|77
1754608500000|2025-08-07 23:15:00|8680.8|8679.9|8680.9|8680|8681.4|8680.5|8680.5|8679.6|48
1754608800000|2025-08-07 23:20:00|8681|8680.1|8681.7|8680.8|8681.8|8680.9|8680.7|8679.8|48
1754609100000|2025-08-07 23:25:00|8681.8|8680.9|8682.1|8681.2|8682.5|8681.4|8681.5|8680.6|75
1754609400000|2025-08-07 23:30:00|8682|8681.1|8681.8|8680.9|8682.2|8681.3|8681.3|8680.3|44
1754609700000|2025-08-07 23:35:00|8682.2|8680.7|8681.7|8680.8|8682.8|8681.5|8681.2|8680.3|57
1754610000000|2025-08-07 23:40:00|8682|8680.5|8681.8|8680.9|8682.4|8681|8681.5|8680.2|54
1754610300000|2025-08-07 23:45:00|8681.9|8681|8681.4|8680.5|8682|8681.1|8681.1|8680.2|65
1754610600000|2025-08-07 23:50:00|8681.3|8680.4|8681|8680.1|8681.7|8680.7|8680.8|8679.8|88
1754610900000|2025-08-07 23:55:00|8680.8|8679.9|8681.3|8680.4|8681.4|8680.5|8680.3|8679.4|62
1754611200000|2025-08-08 00:00:00|8681.2|8680.3|8681.5|8680.6|8682.4|8681.5|8681|8680|204
1754611500000|2025-08-08 00:05:00|8681.6|8680.7|8681.5|8680.6|8681.7|8680.8|8680.5|8679.6|130
1754611800000|2025-08-08 00:10:00|8681.4|8680.5|8680.8|8679.9|8681.5|8680.6|8680.5|8679.6|100
1754612100000|2025-08-08 00:15:00|8680.9|8680|8681.7|8680.8|8682|8681.1|8680.8|8679.9|91
1754612400000|2025-08-08 00:20:00|8681.8|8680.9|8681.5|8680.6|8682.4|8681.5|8681.3|8680.4|71
1754612700000|2025-08-08 00:25:00|8681.4|8680.5|8680.5|8679.6|8681.4|8680.5|8680.1|8679.2|90
1754613000000|2025-08-08 00:30:00|8680.6|8679.7|8680.7|8679.8|8680.8|8679.9|8679.6|8678.6|125
1754613300000|2025-08-08 00:35:00|8680.6|8679.7|8679.8|8678.9|8680.9|8680|8679.4|8678.5|83
1754613600000|2025-08-08 00:40:00|8679.9|8679|8679.9|8679|8680.1|8679.1|8678.7|8677.8|80
1754613900000|2025-08-08 00:45:00|8680|8679.1|8679.6|8678.1|8680.6|8679.4|8679|8677.8|102
1754614200000|2025-08-08 00:50:00|8679.7|8678.2|8680.4|8679.5|8681.1|8680.1|8679.3|8678.2|160
1754614500000|2025-08-08 00:55:00|8680.3|8679.4|8680.3|8679.4|8681.1|8680.2|8679.7|8678.7|156
1754614800000|2025-08-08 01:00:00|8680.4|8679.5|8678.8|8677.9|8680.5|8679.6|8678.7|8677.8|179
1754615100000|2025-08-08 01:05:00|8678.7|8677.8|8677.5|8676.6|8678.9|8678|8676.6|8675.7|125
1754615400000|2025-08-08 01:10:00|8677.6|8676.7|8677.6|8676.1|8678.6|8677.5|8677.1|8676.1|110
1754615700000|2025-08-08 01:15:00|8677.7|8676.2|8676.8|8675.9|8678.2|8677.3|8676.7|8675.8|168
1754616000000|2025-08-08 01:20:00|8676.6|8675.7|8677.3|8676.4|8677.3|8676.4|8675.8|8674.9|141
1754616300000|2025-08-08 01:25:00|8677.4|8676.5|8677.7|8676.8|8677.8|8676.9|8676.6|8675.7|132
1754616600000|2025-08-08 01:30:00|8677.8|8676.9|8678|8677.1|8678.3|8677.4|8677.6|8676.7|101
1754616900000|2025-08-08 01:35:00|8678.1|8677.2|8678.2|8677.3|8678.3|8677.4|8676.8|8675.9|112
1754617200000|2025-08-08 01:40:00|8678.1|8677.2|8676.9|8676|8678.3|8677.4|8676.3|8675.4|129
1754617500000|2025-08-08 01:45:00|8677.1|8676.2|8676.9|8676|8677.4|8676.5|8675.5|8674.2|103
1754617800000|2025-08-08 01:50:00|8676.5|8675.6|8676.9|8676|8677.1|8676.1|8676.1|8675.2|115
1754618100000|2025-08-08 01:55:00|8676.8|8675.9|8675.8|8674.9|8677.2|8676.3|8675.6|8674.3|133
1754618400000|2025-08-08 02:00:00|8676.3|8674.8|8675.9|8675|8676.9|8676|8675.9|8674.8|83
1754618700000|2025-08-08 02:05:00|8675.7|8674.8|8675.9|8675|8676.8|8675.6|8675.6|8674.7|88
1754619000000|2025-08-08 02:10:00|8675.8|8674.9|8674.8|8673.9|8676.2|8675.3|8674.7|8673.8|68
1754619300000|2025-08-08 02:15:00|8674.9|8674|8675.5|8674.6|8676|8675.1|8674.9|8674|77
1754619600000|2025-08-08 02:20:00|8675.4|8674.5|8674.5|8673.6|8676|8675.1|8674.5|8673.6|69
1754619900000|2025-08-08 02:25:00|8674.6|8673.7|8675|8674.1|8675.7|8674.8|8674.6|8673.7|56
1754620200000|2025-08-08 02:30:00|8675.2|8674.3|8675.4|8674.5|8675.4|8674.5|8674.6|8673.7|77
1754620500000|2025-08-08 02:35:00|8675.7|8674.8|8676|8675.1|8676.4|8675.3|8675.5|8674.6|65
1754620800000|2025-08-08 02:40:00|8675.9|8675|8675.6|8674.7|8676.5|8675.6|8675.4|8674.5|70
1754621100000|2025-08-08 02:45:00|8675.5|8674.6|8676.4|8675.5|8676.8|8675.9|8675.3|8674.4|90
1754621400000|2025-08-08 02:50:00|8676.5|8675.6|8674.3|8673.4|8676.5|8675.6|8674.3|8673.4|63
1754621700000|2025-08-08 02:55:00|8674.4|8673.5|8675|8674.1|8675.4|8674.5|8674.3|8673.4|57
1754622000000|2025-08-08 03:00:00|8674.9|8674|8675.1|8674.2|8675.6|8674.7|8674.8|8673.9|78
1754622300000|2025-08-08 03:05:00|8675|8674.1|8676.4|8675.5|8676.7|8675.8|8674.7|8673.8|98
1754622600000|2025-08-08 03:10:00|8676.3|8675.4|8676.2|8675.3|8676.9|8676|8676.1|8675.2|53
1754622900000|2025-08-08 03:15:00|8676.1|8675.2|8675.7|8674.8|8676.8|8675.9|8675.3|8674.4|91
1754623200000|2025-08-08 03:20:00|8675.6|8674.7|8674.9|8674|8675.7|8674.8|8674.6|8673.7|43
1754623500000|2025-08-08 03:25:00|8675|8674.1|8675.6|8674.7|8675.7|8674.8|8674.6|8673.7|72
1754623800000|2025-08-08 03:30:00|8675.7|8674.8|8675|8674.1|8675.8|8674.9|8674.7|8673.8|65
1754624100000|2025-08-08 03:35:00|8675.1|8674.2|8675.1|8674.2|8675.3|8674.4|8674.7|8673.8|40
1754624400000|2025-08-08 03:40:00|8675|8674.1|8675.8|8674.9|8676|8675.1|8675|8674.1|55
1754624700000|2025-08-08 03:45:00|8675.6|8674.7|8675.9|8675|8676.1|8675.2|8675.6|8674.7|44
1754625000000|2025-08-08 03:50:00|8675.8|8674.9|8676.6|8675.7|8676.6|8675.7|8675.7|8674.8|37
1754625300000|2025-08-08 03:55:00|8676.5|8675.6|8676.6|8675.7|8677.3|8676.4|8676.4|8675.5|47
1754625600000|2025-08-08 04:00:00|8676.5|8675.6|8677.4|8676.5|8677.7|8676.8|8676.1|8675.2|64
1754625900000|2025-08-08 04:05:00|8677.5|8676.6|8677.9|8677|8678|8677.1|8676.8|8675.9|52
1754626200000|2025-08-08 04:10:00|8677.8|8676.9|8677.7|8676.8|8678.2|8677.3|8677.6|8676.7|30
1754626500000|2025-08-08 04:15:00|8677.6|8676.7|8678.8|8677.9|8678.9|8678|8677.6|8676.7|54
1754626800000|2025-08-08 04:20:00|8678.9|8678|8677.7|8676.8|8679.1|8678.2|8677.3|8676.4|68
1754627100000|2025-08-08 04:25:00|8677.6|8676.7|8677.6|8676.7|8678.3|8677.4|8677.4|8676.5|65
1754627400000|2025-08-08 04:30:00|8677.7|8676.8|8677.8|8676.9|8677.8|8676.9|8677.3|8676.4|40
1754627700000|2025-08-08 04:35:00|8677.7|8676.8|8678.6|8677.7|8678.7|8677.8|8677.6|8676.7|43
1754628000000|2025-08-08 04:40:00|8678.7|8677.8|8678.5|8677.6|8679.1|8678.2|8678.4|8677.5|25
1754628300000|2025-08-08 04:45:00|8678.4|8677.5|8678.1|8677.2|8678.7|8677.8|8677.6|8676.7|66
1754628600000|2025-08-08 04:50:00|8678|8677.1|8678.5|8677.6|8678.5|8677.6|8677.9|8677|29
1754628900000|2025-08-08 04:55:00|8678.6|8677.7|8677.8|8676.9|8678.6|8677.7|8677.7|8676.8|36
1754629200000|2025-08-08 05:00:00|8677.7|8676.8|8678.9|8678|8679|8678.1|8677.1|8676.2|72
1754629500000|2025-08-08 05:05:00|8678.8|8677.9|8678.1|8677.2|8679.1|8678|8677.8|8676.9|43
1754629800000|2025-08-08 05:10:00|8677.9|8677|8676|8675.1|8678.1|8677.2|8675.8|8674.9|82
1754630100000|2025-08-08 05:15:00|8676.1|8675.2|8674.7|8673.8|8676.2|8675.3|8674.4|8673.5|102
1754630400000|2025-08-08 05:20:00|8674.8|8673.9|8674.1|8673.2|8674.9|8674|8673.5|8672.6|96
1754630700000|2025-08-08 05:25:00|8674.2|8673.3|8672.1|8671.2|8674.3|8673.4|8671.9|8671|115
1754631000000|2025-08-08 05:30:00|8672.3|8671.4|8669.9|8669|8673.4|8672.5|8669.7|8668.8|101
1754631300000|2025-08-08 05:35:00|8670|8669.1|8670|8669.1|8670.9|8670|8669.7|8668.8|102
1754631600000|2025-08-08 05:40:00|8669.9|8669|8670.6|8669.7|8670.8|8669.9|8669.9|8668.9|78
1754631900000|2025-08-08 05:45:00|8670.5|8669.6|8670.7|8669.8|8672|8671.1|8670.2|8669.3|71
1754632200000|2025-08-08 05:50:00|8670.8|8669.9|8670.9|8670|8671.1|8670|8670.2|8669.2|60
1754632500000|2025-08-08 05:55:00|8671.2|8669.7|8671|8670.1|8672.6|8671.6|8670.2|8669.3|156
1754632800000|2025-08-08 06:00:00|8670.9|8670|8673.2|8672.3|8673.3|8672.4|8670.7|8669.8|139
1754633100000|2025-08-08 06:05:00|8673.3|8672.4|8673.9|8673|8675|8674.1|8673.1|8672.2|144
1754633400000|2025-08-08 06:10:00|8674|8673.1|8672.8|8671.9|8674.2|8673.1|8672.7|8671.5|89
1754633700000|2025-08-08 06:15:00|8672.9|8672|8673|8672.1|8673.9|8673|8672.6|8671.6|82
1754634000000|2025-08-08 06:20:00|8672.9|8672|8674.4|8673.5|8674.4|8673.5|8672.9|8672|102
1754634300000|2025-08-08 06:25:00|8674.3|8673.4|8674.4|8673.5|8674.6|8673.7|8672.8|8671.9|126
1754634600000|2025-08-08 06:30:00|8674.3|8673.4|8674.4|8673.5|8675.1|8674.2|8673.5|8672.6|80
1754634900000|2025-08-08 06:35:00|8674.3|8673.4|8676|8675.1|8676.3|8675.4|8673.6|8672.7|120
1754635200000|2025-08-08 06:40:00|8675.9|8675|8675.6|8674.7|8676.1|8675.2|8675.2|8674.3|71
1754635500000|2025-08-08 06:45:00|8675.7|8674.8|8676.1|8675.2|8677|8676.1|8675.6|8674.7|86
1754635800000|2025-08-08 06:50:00|8676.2|8675.3|8676.8|8675.9|8677.3|8676.4|8675|8674.1|82
1754636100000|2025-08-08 06:55:00|8676.5|8675.6|8675.8|8674.9|8676.9|8676|8675.1|8674.2|92
1754636400000|2025-08-08 07:00:00|8675.7|8674.8|8675.8|8674.9|8676.8|8675.9|8675|8674.1|160
1754636700000|2025-08-08 07:05:00|8675.9|8675|8673.2|8672.3|8676.8|8675.9|8673.1|8672.2|202
1754637000000|2025-08-08 07:10:00|8673.1|8672.2|8671|8670.1|8673.1|8672.2|8670.6|8669.7|199
1754637300000|2025-08-08 07:15:00|8670.9|8670|8667.7|8666.8|8670.9|8670|8666.8|8665.9|170
1754637600000|2025-08-08 07:20:00|8667.8|8666.9|8670|8669.1|8670.5|8669.6|8667.8|8666.9|117
1754637900000|2025-08-08 07:25:00|8670.1|8669.2|8672.2|8671.3|8672.4|8671.5|8669.8|8668.9|117
1754638200000|2025-08-08 07:30:00|8672.1|8671.2|8673.1|8672.2|8673.4|8672.5|8671.8|8670.9|128
1754638500000|2025-08-08 07:35:00|8673.2|8672.3|8673.7|8672.8|8674.7|8673.8|8673.2|8672.3|116
1754638800000|2025-08-08 07:40:00|8673.9|8673|8673.6|8672.7|8674.5|8673.6|8673.2|8672.3|177
1754639100000|2025-08-08 07:45:00|8673.5|8672.6|8672.4|8671.5|8673.9|8673|8671.3|8670.4|212
1754639400000|2025-08-08 07:50:00|8672.3|8671.4|8672.8|8671.9|8673.2|8672.3|8671.4|8670.5|139
1754639700000|2025-08-08 07:55:00|8672.9|8672|8674.2|8673.3|8674.7|8673.8|8672.6|8671.7|129
1754640000000|2025-08-08 08:00:00|8674.1|8673.2|8672.9|8672|8674.3|8673.4|8672.6|8671.7|136
1754640300000|2025-08-08 08:05:00|8672.8|8671.9|8671.6|8670.7|8673|8672.1|8670.9|8670|112
1754640600000|2025-08-08 08:10:00|8671.5|8670.6|8670.7|8669.8|8672|8671.1|8670.6|8669.5|149
1754640900000|2025-08-08 08:15:00|8670.8|8669.9|8671.8|8670.9|8672.1|8671.2|8670.5|8669|133
1754641200000|2025-08-08 08:20:00|8671.6|8670.7|8671.3|8669.8|8672.3|8671.4|8670.8|8669.8|132
1754641500000|2025-08-08 08:25:00|8671|8670.1|8671|8670.1|8671.2|8670.2|8669.4|8668.5|124
1754641800000|2025-08-08 08:30:00|8670.9|8670|8669.1|8668.2|8671.2|8670|8668.7|8667.8|161
1754642100000|2025-08-08 08:35:00|8669|8668.1|8668.1|8667.2|8669.6|8668.7|8667.5|8666.6|122
1754642400000|2025-08-08 08:40:00|8668|8667.1|8665.6|8664.7|8668.3|8667.4|8665.4|8664.5|139
1754642700000|2025-08-08 08:45:00|8665.7|8664.8|8665.9|8664.4|8666.2|8665.3|8664.8|8663.9|194
1754643000000|2025-08-08 08:50:00|8665.6|8664.1|8663.6|8662.7|8667.5|8666.3|8663.4|8662.5|224
1754643300000|2025-08-08 08:55:00|8663.5|8662.6|8662.6|8661.7|8664.3|8663.1|8661.6|8660.7|175
1754643600000|2025-08-08 09:00:00|8662.7|8661.8|8662.5|8661.6|8665|8664.1|8662.4|8661.5|169
1754643900000|2025-08-08 09:05:00|8662.6|8661.7|8663|8662.1|8664.5|8663.3|8662.3|8661.4|154
1754644200000|2025-08-08 09:10:00|8662.9|8662|8661.4|8660.5|8663.7|8662.5|8661.1|8660.2|165
1754644500000|2025-08-08 09:15:00|8661.5|8660.6|8660.9|8660|8661.8|8660.9|8660.3|8659.4|169
1754644800000|2025-08-08 09:20:00|8660.8|8659.9|8657.6|8656.7|8661.2|8660.3|8657.4|8656.5|168
1754645100000|2025-08-08 09:25:00|8657.7|8656.8|8657.8|8656.3|8659.7|8658.8|8657.7|8656.3|168
1754645400000|2025-08-08 09:30:00|8657.9|8656.4|8656.8|8655.9|8658.1|8657|8656.3|8655.1|166
1754645700000|2025-08-08 09:35:00|8656.7|8655.8|8656.6|8655.7|8658.7|8657.8|8656.3|8655.4|166
1754646000000|2025-08-08 09:40:00|8656.7|8655.8|8656.4|8655.5|8657.2|8656.3|8655|8654.1|132
1754646300000|2025-08-08 09:45:00|8656.3|8655.4|8654.5|8653.6|8656.9|8656|8654.1|8653.2|153
1754646600000|2025-08-08 09:50:00|8654.6|8653.7|8656.8|8655.9|8657.2|8656.3|8654.3|8653.4|163
1754646900000|2025-08-08 09:55:00|8656.5|8655.6|8657.9|8657|8658.4|8657.5|8655.4|8654.5|239
1754647200000|2025-08-08 10:00:00|8658|8657.1|8660.6|8659.7|8661.1|8660.2|8658|8657.1|222
1754647500000|2025-08-08 10:05:00|8660.7|8659.8|8662.8|8661.9|8663.2|8662.3|8660.4|8659.5|150
1754647800000|2025-08-08 10:10:00|8662.9|8662|8659.6|8658.7|8662.9|8662|8659.4|8658.5|105
1754648100000|2025-08-08 10:15:00|8659.5|8658.6|8658.1|8657.2|8659.7|8658.8|8657.8|8656.9|88
1754648400000|2025-08-08 10:20:00|8658.2|8657.3|8659.7|8658.8|8660|8659.1|8658.1|8657.2|137
1754648700000|2025-08-08 10:25:00|8659.8|8658.9|8659.7|8658.8|8660.1|8659.2|8659.1|8658.2|98
1754649000000|2025-08-08 10:30:00|8659.6|8658.7|8660|8659.1|8660.3|8659.4|8658.8|8657.9|82
1754649300000|2025-08-08 10:35:00|8659.9|8659|8658.2|8657.3|8660.1|8659.2|8658|8657.1|99
1754649600000|2025-08-08 10:40:00|8658.1|8657.2|8658.6|8657.7|8658.7|8657.8|8656.9|8656|102
1754649900000|2025-08-08 10:45:00|8658.5|8657.6|8659.5|8658.6|8660.1|8659.2|8658.3|8657.4|108
1754650200000|2025-08-08 10:50:00|8659.6|8658.7|8658.4|8657.5|8659.7|8658.8|8657.5|8656.6|104
1754650500000|2025-08-08 10:55:00|8658.5|8657.6|8656.8|8655.9|8660|8659.1|8656.6|8655.7|224
1754650800000|2025-08-08 11:00:00|8656.7|8655.8|8659.4|8658.5|8659.5|8658.6|8655.8|8654.9|187
1754651100000|2025-08-08 11:05:00|8659.3|8658.4|8656.4|8655.5|8659.7|8658.8|8656.2|8654.9|132
1754651400000|2025-08-08 11:10:00|8656.5|8655.6|8656.2|8655.3|8659.6|8658.7|8656.2|8655.3|131
1754651700000|2025-08-08 11:15:00|8656.3|8655.4|8658.4|8657.5|8659.7|8658.2|8656.1|8655.2|203
1754652000000|2025-08-08 11:20:00|8658.5|8657.6|8660.9|8660|8661.1|8660|8657.9|8657|153
1754652300000|2025-08-08 11:25:00|8660.8|8659.9|8662.3|8661.4|8663.4|8662.5|8660.7|8659.8|139
1754652600000|2025-08-08 11:30:00|8662.2|8661.3|8663.1|8662.2|8663.6|8662.7|8661.5|8660.6|128
1754652900000|2025-08-08 11:35:00|8663|8662.1|8665.5|8664.6|8665.5|8664.6|8662.9|8662|98
1754653200000|2025-08-08 11:40:00|8665.8|8664.9|8667.2|8666.3|8668.2|8667.3|8665.4|8664.5|125
1754653500000|2025-08-08 11:45:00|8667|8666.1|8666.7|8665.8|8667.1|8666.2|8663.5|8662.6|146
1754653800000|2025-08-08 11:50:00|8666.5|8665.6|8665.5|8664.6|8667.6|8666.7|8664.2|8663.3|156
1754654100000|2025-08-08 11:55:00|8665.6|8664.7|8663.6|8662.7|8665.7|8664.8|8662.2|8661.3|173
1754654400000|2025-08-08 12:00:00|8663.5|8662.6|8668.2|8667.3|8668.3|8667.4|8663.5|8662.6|181
1754654700000|2025-08-08 12:05:00|8668.3|8667.4|8671.1|8670.2|8671.5|8670.6|8668.3|8667.4|171
1754655000000|2025-08-08 12:10:00|8671.2|8670.3|8670|8669.1|8671.6|8670.7|8669.7|8668.8|140
1754655300000|2025-08-08 12:15:00|8670.1|8669.2|8674.2|8673.3|8674.2|8673.3|8669.9|8669|215
1754655600000|2025-08-08 12:20:00|8674.1|8673.2|8675|8674.1|8675.3|8674.4|8673.7|8672.8|160
1754655900000|2025-08-08 12:25:00|8675.1|8674.2|8674.9|8674|8675.5|8674.6|8674.4|8673.5|149
1754656200000|2025-08-08 12:30:00|8674.8|8673.9|8672.8|8671.9|8675.3|8674.4|8672.8|8671.9|237
1754656500000|2025-08-08 12:35:00|8672.7|8671.8|8672.6|8671.7|8674.3|8673.4|8671.8|8670.9|188
1754656800000|2025-08-08 12:40:00|8672.4|8671.5|8671.2|8670.3|8672.4|8671.5|8670|8669.1|183
1754657100000|2025-08-08 12:45:00|8671.3|8670.4|8670.8|8669.9|8671.3|8670.4|8669.7|8668.8|171
1754657400000|2025-08-08 12:50:00|8670.9|8670|8671.7|8670.8|8674.3|8673.4|8670.5|8669.6|315
1754657700000|2025-08-08 12:55:00|8671.6|8670.7|8673.5|8672.6|8676.1|8675.2|8670.7|8669.8|300
1754658000000|2025-08-08 13:00:00|8673.4|8672.5|8672.1|8671.2|8673.7|8672.8|8671.4|8670.5|257
1754658300000|2025-08-08 13:05:00|8672.2|8671.3|8673.4|8672.5|8673.4|8672.5|8671.1|8670.2|191
1754658600000|2025-08-08 13:10:00|8673.6|8672.7|8672.2|8671.3|8673.8|8672.9|8672.1|8671.2|150
1754658900000|2025-08-08 13:15:00|8672.3|8671.4|8673|8672.1|8673|8672.1|8670.7|8669.8|202
1754659200000|2025-08-08 13:20:00|8672.9|8672|8670.7|8669.8|8674.5|8673.6|8670.7|8669.8|207
1754659500000|2025-08-08 13:25:00|8670.8|8669.9|8671.6|8670.7|8671.7|8670.8|8670.2|8669.3|119
1754659800000|2025-08-08 13:30:00|8671.5|8670.6|8671.4|8670.5|8671.9|8671|8670.1|8669.2|267
1754660100000|2025-08-08 13:35:00|8671.3|8670.4|8672.2|8671.3|8674.5|8673.6|8671.2|8670.3|209
1754660400000|2025-08-08 13:40:00|8672.1|8671.2|8674.2|8673.3|8674.9|8674|8671.7|8670.8|237
1754660700000|2025-08-08 13:45:00|8674.1|8673.2|8672.1|8671.2|8674.1|8673.2|8671.7|8670.5|196
1754661000000|2025-08-08 13:50:00|8672.2|8671.3|8674.6|8673.7|8675.3|8674.4|8672|8671.1|235
1754661300000|2025-08-08 13:55:00|8674.7|8673.8|8675.4|8674.5|8675.5|8674.6|8674|8673.1|235
1754661600000|2025-08-08 14:00:00|8675.5|8674.6|8674.8|8673.9|8676.5|8675.6|8674.4|8673.5|274
1754661900000|2025-08-08 14:05:00|8674.7|8673.8|8670.4|8669.5|8674.8|8673.9|8669.7|8668.3|338
1754662200000|2025-08-08 14:10:00|8670.6|8669.7|8670.8|8669.9|8671.6|8670.7|8669.8|8668.8|330
1754662500000|2025-08-08 14:15:00|8670.9|8670|8672.6|8671.7|8673.1|8672|8670.9|8670|265
1754662800000|2025-08-08 14:20:00|8672.5|8671.6|8673.8|8672.9|8674|8673.1|8671.4|8670.5|209
1754663100000|2025-08-08 14:25:00|8673.7|8672.8|8672|8671.1|8673.8|8672.9|8671.8|8670.6|242
1754663400000|2025-08-08 14:30:00|8671.9|8671|8671.1|8670.2|8672.5|8671.6|8670.3|8669.4|188
1754663700000|2025-08-08 14:35:00|8671.2|8670.3|8671.1|8670.2|8672|8670.7|8670.5|8669.4|186
1754664000000|2025-08-08 14:40:00|8671.2|8670.3|8675.4|8674.5|8675.5|8674.6|8670.8|8669.7|170
1754664300000|2025-08-08 14:45:00|8675.3|8674.4|8675.8|8674.9|8676.2|8675.3|8674.1|8673.2|181
1754664600000|2025-08-08 14:50:00|8675.7|8674.8|8673.3|8672.4|8676.5|8675.6|8673.1|8672.2|176
1754664900000|2025-08-08 14:55:00|8673|8672.1|8674.3|8673.4|8674.7|8673.8|8673|8672.1|280
1754665200000|2025-08-08 15:00:00|8674|8673.1|8673.1|8672.2|8674.6|8673.7|8672.5|8671.6|282
1754665500000|2025-08-08 15:05:00|8673|8672.1|8670.4|8669.5|8673.1|8672.2|8669.9|8669|142
1754665800000|2025-08-08 15:10:00|8670.3|8669.4|8671.8|8670.9|8671.8|8670.9|8669.9|8669|123
1754666100000|2025-08-08 15:15:00|8671.7|8670.8|8671.1|8670.2|8673.5|8672.5|8671.1|8670.2|155
1754666400000|2025-08-08 15:20:00|8671.2|8670.3|8673.6|8672.7|8673.9|8672.9|8671.2|8670.3|149
1754666700000|2025-08-08 15:25:00|8673.4|8672.5|8671.1|8670.2|8674.2|8673.3|8671|8670.1|204
1754667000000|2025-08-08 15:30:00|8671.2|8670.3|8673.8|8672.9|8674.3|8673.4|8670.9|8670|181
1754667300000|2025-08-08 15:35:00|8673.9|8673|8674.1|8672.6|8674.5|8673.5|8672.9|8672|168
1754667600000|2025-08-08 15:40:00|8673.8|8672.9|8673.4|8672.5|8674.7|8673.6|8673.3|8672.4|220
1754667900000|2025-08-08 15:45:00|8673.5|8672.6|8674.1|8673.2|8674.9|8674|8672.8|8671.9|143
1754668200000|2025-08-08 15:50:00|8674.2|8673.3|8673|8672.1|8674.6|8673.7|8673|8672.1|146
1754668500000|2025-08-08 15:55:00|8673.1|8672.2|8674.4|8673.5|8674.6|8673.6|8672.9|8672|132
1754668800000|2025-08-08 16:00:00|8674.5|8673.6|8674.5|8673.6|8675.1|8674.2|8673.9|8673|98
1754669100000|2025-08-08 16:05:00|8674.6|8673.7|8671.1|8670.2|8675.2|8674.3|8670.3|8669.4|151
1754669400000|2025-08-08 16:10:00|8671.2|8670.3|8671.1|8670.2|8671.5|8670.6|8670|8668.9|131
1754669700000|2025-08-08 16:15:00|8671|8670.1|8669.7|8668.8|8671.6|8670.7|8669|8668|114
1754670000000|2025-08-08 16:20:00|8669.3|8668.4|8667.7|8666.8|8669.8|8668.5|8667.4|8666.5|164
1754670300000|2025-08-08 16:25:00|8667.5|8666.6|8668.7|8667.8|8669.3|8668.4|8667.5|8666.6|124
1754670600000|2025-08-08 16:30:00|8668.6|8667.7|8668.3|8667.4|8668.8|8667.9|8668|8667.1|97
1754670900000|2025-08-08 16:35:00|8668.4|8667.5|8669.2|8668.3|8669.3|8668.4|8668.2|8667.3|111
1754671200000|2025-08-08 16:40:00|8669.3|8668.4|8669.7|8668.8|8670.3|8669.4|8669|8668.1|120
1754671500000|2025-08-08 16:45:00|8669.8|8668.9|8668.9|8668|8670.1|8669.1|8668.8|8667.9|91
1754671800000|2025-08-08 16:50:00|8669.1|8668.2|8668.6|8667.7|8669.2|8668.3|8667.8|8666.9|104
1754672100000|2025-08-08 16:55:00|8668.7|8667.8|8668.5|8667.6|8669.6|8668.7|8667.6|8666.7|94
1754672400000|2025-08-08 17:00:00|8668.3|8667.4|8668.2|8667.3|8669|8668.1|8667.8|8666.9|104
1754672700000|2025-08-08 17:05:00|8668.1|8667.2|8668.6|8667.7|8668.8|8667.9|8667.6|8666.7|102
1754673000000|2025-08-08 17:10:00|8668.7|8667.8|8670.1|8669.2|8670.2|8669.3|8668.6|8667.6|73
1754673300000|2025-08-08 17:15:00|8670.2|8669.3|8671.4|8670.5|8671.4|8670.5|8669.8|8668.9|93
1754673600000|2025-08-08 17:20:00|8671.5|8670.6|8670.8|8669.9|8671.6|8670.7|8670.4|8669.4|92
1754673900000|2025-08-08 17:25:00|8670.7|8669.8|8672.3|8671.4|8672.8|8671.7|8670.7|8669.8|103
1754674200000|2025-08-08 17:30:00|8672.4|8671.5|8671.9|8670.4|8672.4|8671.5|8671.3|8669.8|64
1754674500000|2025-08-08 17:35:00|8671.5|8670|8670.7|8669.2|8672|8670.9|8670.3|8669.2|67
1754674800000|2025-08-08 17:40:00|8670.4|8669.5|8670.5|8669|8671|8669.8|8669.8|8668.3|87
1754675100000|2025-08-08 17:45:00|8670.2|8668.7|8668.6|8667.7|8670.5|8669|8668.3|8667.4|58
1754675400000|2025-08-08 17:50:00|8668.5|8667.6|8667|8666.1|8668.7|8667.8|8666.6|8665.7|63
1754675700000|2025-08-08 17:55:00|8666.9|8666|8666.6|8665.1|8666.9|8666|8665.9|8665|107
1754676000000|2025-08-08 18:00:00|8666.4|8665.5|8666.6|8665.7|8667.8|8666.7|8665.4|8664.4|263
1754676300000|2025-08-08 18:05:00|8666.7|8665.8|8667.8|8666.9|8668.4|8667.5|8666.7|8665.8|189
1754676600000|2025-08-08 18:10:00|8667.9|8667|8667.9|8667|8668.5|8667.6|8667.3|8666.4|75
1754676900000|2025-08-08 18:15:00|8668|8667.1|8667.7|8666.8|8668.4|8667.5|8667.6|8666.7|76
1754677200000|2025-08-08 18:20:00|8667.6|8666.7|8666.7|8665.8|8667.9|8667|8666.4|8665.5|65
1754677500000|2025-08-08 18:25:00|8666.6|8665.7|8668.5|8667.6|8668.6|8667.7|8666.5|8665.6|73
1754677800000|2025-08-08 18:30:00|8668.6|8667.7|8667.4|8666.5|8668.6|8667.7|8667.3|8666.4|88
1754678100000|2025-08-08 18:35:00|8667.3|8666.4|8665.8|8664.9|8667.9|8667|8665.8|8664.9|84
1754678400000|2025-08-08 18:40:00|8665.7|8664.8|8665.3|8664.4|8666.5|8665.6|8665.2|8664.3|70
1754678700000|2025-08-08 18:45:00|8665.4|8664.5|8663.1|8662.2|8665.4|8664.5|8663.1|8662.2|86
1754679000000|2025-08-08 18:50:00|8663.2|8662.3|8665|8664.1|8665|8664.1|8663.2|8662.3|90
1754679300000|2025-08-08 18:55:00|8664.9|8664|8664.6|8663.7|8666.1|8665.2|8664.1|8663.2|114
1754679600000|2025-08-08 19:00:00|8664.9|8664|8663.8|8662.9|8664.9|8664|8663.7|8662.8|105
1754679900000|2025-08-08 19:05:00|8663.5|8662.6|8663.3|8662.4|8664.3|8663.4|8663.2|8662.3|71
1754680200000|2025-08-08 19:10:00|8663.5|8662.6|8663|8662.1|8663.7|8662.8|8662.5|8661.6|58
1754680500000|2025-08-08 19:15:00|8662.9|8662|8662.4|8661.5|8663|8662.1|8662.1|8661.2|52
1754680800000|2025-08-08 19:20:00|8662.3|8661.4|8660.8|8659.9|8662.4|8661.5|8659.9|8658.8|102
1754681100000|2025-08-08 19:25:00|8661.1|8660.2|8657.9|8657|8661.1|8660.2|8656.5|8655.6|182
1754681400000|2025-08-08 19:30:00|8657.8|8656.9|8658.1|8657.2|8659.1|8658.2|8656.1|8655.2|167
1754681700000|2025-08-08 19:35:00|8658.2|8657.3|8659.1|8657.6|8659.4|8658.5|8657.9|8656.9|88
1754682000000|2025-08-08 19:40:00|8659|8657.5|8658.9|8658|8659.6|8658.6|8658.6|8657.5|87
1754682300000|2025-08-08 19:45:00|8658.8|8657.9|8657.7|8656.8|8658.9|8658|8657.6|8656.7|92
1754682600000|2025-08-08 19:50:00|8657.8|8656.9|8657.7|8656.2|8658.3|8657.4|8657.3|8656.1|127
1754682900000|2025-08-08 19:55:00|8657.8|8656.3|8656.8|8655.3|8657.9|8656.7|8655.6|8654.6|150
1754683200000|2025-08-08 20:00:00|8656.7|8655.2|8658.6|8657.1|8658.6|8657.5|8656.3|8655.2|152
1754683500000|2025-08-08 20:05:00|8658.5|8657|8657.3|8656.4|8658.7|8657.7|8657.3|8656.4|66
1754683800000|2025-08-08 20:10:00|8657.2|8656.3|8656.7|8655.8|8658.2|8657.3|8656.7|8655.8|35
1754684100000|2025-08-08 20:15:00|8656.8|8655.9|8654.2|8653.3|8656.8|8655.9|8654|8653.1|59
1754684400000|2025-08-08 20:20:00|8654.1|8653.2|8655|8654.1|8655.7|8654.8|8653.7|8652.6|53
1754684700000|2025-08-08 20:25:00|8654.9|8654|8654.3|8653.4|8655.2|8654.3|8654.2|8653.1|76
1754685000000|2025-08-08 20:30:00|8654.6|8653.1|8654.8|8653.3|8655|8653.8|8653.9|8652.9|71
1754685300000|2025-08-08 20:35:00|8654.7|8653.2|8654.7|8653.2|8655|8653.9|8653.8|8652.6|80
1754685600000|2025-08-08 20:40:00|8654.8|8653.3|8655.7|8654.2|8655.8|8654.3|8654.5|8653.2|82
1754685900000|2025-08-08 20:45:00|8655.4|8653.9|8657.9|8656.4|8658.6|8657.1|8655.2|8653.7|178
1754686200000|2025-08-08 20:50:00|8658.3|8656.1|8659.4|8655.4|8660.1|8657.4|8657.4|8654.8|362
1754686500000|2025-08-08 20:55:00|8659.8|8654.9|8661.9|8650|8662.7|8655.2|8658.6|8648.9|222
1754856000000|2025-08-10 20:00:00|8672.7|8651.7|8671.9|8650.9|8672.7|8653.9|8669.8|8650.7|8
1754856300000|2025-08-10 20:05:00|8671.2|8650.2|8671.7|8650.7|8671.7|8650.7|8671.2|8650.2|2
1754856600000|2025-08-10 20:10:00|8671.6|8650.6|8671.7|8650.7|8671.7|8650.7|8671.5|8650.5|3
1754856900000|2025-08-10 20:15:00|8671.5|8650.5|8671.7|8650.7|8671.7|8650.7|8671.5|8650.5|2
1754857200000|2025-08-10 20:20:00|8671.1|8650.1|8671.2|8650.2|8671.3|8650.3|8671.1|8650.1|3
1754857500000|2025-08-10 20:25:00|8671.8|8650.8|8670.8|8649.8|8671.8|8650.8|8670.8|8649.8|7
1754857800000|2025-08-10 20:30:00|8671.1|8650.1|8671.1|8650.1|8671.3|8650.3|8671.1|8650.1|5
1754858100000|2025-08-10 20:35:00|8671|8650|8670.8|8649.8|8671.2|8650.2|8670.8|8649.8|6
1754858400000|2025-08-10 20:40:00|8670.9|8649.9|8670.8|8649.8|8671.1|8650.1|8670.8|8649.8|4
1754858700000|2025-08-10 20:45:00|8671|8650|8670.8|8649.8|8671|8650|8670.8|8649.8|2
1754859000000|2025-08-10 20:50:00|8670.7|8649.7|8670.8|8649.8|8670.8|8649.8|8670.6|8649.6|3
1754859300000|2025-08-10 20:55:00|8671.2|8649.3|8671.2|8649.3|8671.2|8649.3|8671.2|8649.3|1
1754859600000|2025-08-10 21:00:00|8668.7|8651.8|8671.2|8654.3|8671.9|8655|8668.7|8651.8|4
1754859900000|2025-08-10 21:05:00|8668.1|8651.2|8670.8|8653.9|8671.2|8654.3|8667.7|8650.8|25
1754860200000|2025-08-10 21:10:00|8670.9|8654|8663.6|8655.2|8670.9|8659.2|8663.3|8653.9|40
1754860500000|2025-08-10 21:15:00|8663.3|8655.5|8661.6|8659.2|8663.7|8659.3|8660.1|8655.2|27
1754860800000|2025-08-10 21:20:00|8667.7|8657.5|8671.9|8661.5|8674.2|8661.9|8667.5|8656.6|45
1754861100000|2025-08-10 21:25:00|8671.8|8661.2|8669|8661.3|8671.9|8661.6|8669|8659.3|36
1754861400000|2025-08-10 21:30:00|8669.3|8661.1|8666.5|8664.1|8671.1|8664.9|8666|8660.2|240
1754861700000|2025-08-10 21:35:00|8665.9|8663.5|8664.5|8662.1|8666.2|8663.8|8664.5|8662.1|18
1754862000000|2025-08-10 21:40:00|8664.6|8662.2|8668.1|8660.5|8668.2|8663.5|8664.6|8660.5|19
1754862300000|2025-08-10 21:45:00|8668.2|8660.4|8665.5|8663.1|8668.3|8663.1|8665.5|8660.3|4
1754862600000|2025-08-10 21:50:00|8665.6|8663.2|8665.8|8663.4|8666|8663.6|8665.5|8663.1|11
1754862900000|2025-08-10 21:55:00|8665.9|8663.5|8667.1|8664.7|8672.7|8665.1|8665.5|8660.4|48
1754863200000|2025-08-10 22:00:00|8670.3|8661.5|8661.6|8659.2|8674.2|8661.5|8661.1|8657.6|233
1754863500000|2025-08-10 22:05:00|8661.1|8659.6|8663.8|8662.3|8664.1|8662.6|8660.6|8659.1|100
1754863800000|2025-08-10 22:10:00|8663.9|8662.4|8663.8|8662.3|8664.2|8662.7|8663.3|8661.8|85
1754864100000|2025-08-10 22:15:00|8663.9|8662.4|8663.3|8661.8|8663.9|8662.4|8663.1|8661.6|71
1754864400000|2025-08-10 22:20:00|8663.2|8661.7|8662.9|8661.4|8663.2|8661.9|8662.7|8661.2|70
1754864700000|2025-08-10 22:25:00|8663|8661.5|8662.8|8661.3|8663.2|8662|8662.5|8661|37
1754865000000|2025-08-10 22:30:00|8662.7|8661.2|8662.8|8661.3|8663.2|8662|8662.4|8660.9|99
1754865300000|2025-08-10 22:35:00|8662.9|8661.4|8662.9|8662|8663.2|8662|8662.6|8661.3|55
1754865600000|2025-08-10 22:40:00|8662.7|8661.8|8663.3|8662.4|8663.5|8662.5|8662.7|8661.3|41
1754865900000|2025-08-10 22:45:00|8663.4|8662.5|8664|8663.1|8664.2|8663.2|8663.4|8662.2|31
1754866200000|2025-08-10 22:50:00|8663.9|8663|8664.7|8663.2|8664.7|8663.5|8663.9|8662.8|51
1754866500000|2025-08-10 22:55:00|8664.3|8663.4|8664.7|8663.8|8664.8|8663.8|8664|8662.8|48
1754866800000|2025-08-10 23:00:00|8664.5|8663.6|8664|8663.1|8664.6|8663.7|8663.7|8662.8|41
1754867100000|2025-08-10 23:05:00|8663.8|8662.9|8663.9|8663|8664.2|8663.3|8663.5|8662.6|29
1754867400000|2025-08-10 23:10:00|8664|8663.1|8663.9|8663|8664.4|8663.4|8663.9|8662.9|31
1754867700000|2025-08-10 23:15:00|8664.1|8663.2|8664.2|8663.3|8664.5|8663.5|8663.9|8662.9|55
1754868000000|2025-08-10 23:20:00|8664.1|8663.2|8664.4|8663.5|8664.8|8663.9|8664|8662.8|41
1754868300000|2025-08-10 23:25:00|8664.5|8663.6|8664.4|8663.5|8664.7|8663.8|8664.4|8663.2|32
1754868600000|2025-08-10 23:30:00|8664.3|8663.4|8664.4|8663.5|8664.9|8663.7|8664.2|8663.1|34
1754868900000|2025-08-10 23:35:00|8664.3|8663.4|8664.4|8663.5|8665|8663.8|8664.3|8663.4|34
1754869200000|2025-08-10 23:40:00|8664.3|8663.4|8663.8|8662.3|8664.9|8663.8|8663.6|8662.3|39
1754869500000|2025-08-10 23:45:00|8663.4|8662.5|8664.7|8663.2|8664.7|8663.5|8663.4|8662.2|66
1754869800000|2025-08-10 23:50:00|8664.6|8663.1|8664.2|8663.3|8664.7|8663.4|8663.8|8662.5|61
1754870100000|2025-08-10 23:55:00|8664.6|8663.1|8664.7|8663.8|8665|8663.9|8664.2|8663.1|60
1754870400000|2025-08-11 00:00:00|8664.8|8663.9|8663.5|8662.6|8664.8|8663.9|8663.3|8662.4|162
1754870700000|2025-08-11 00:05:00|8663.6|8662.7|8663.7|8662.8|8664|8663.1|8663.3|8662.4|91
1754871000000|2025-08-11 00:10:00|8663.6|8662.7|8663.3|8662.4|8664.2|8663.3|8663.1|8662.2|88
1754871300000|2025-08-11 00:15:00|8663.2|8662.3|8663.6|8662.7|8663.8|8662.9|8662.8|8661.9|80
1754871600000|2025-08-11 00:20:00|8663.5|8662.6|8663.6|8662.7|8664.3|8663.4|8663.4|8662.5|71
1754871900000|2025-08-11 00:25:00|8663.7|8662.8|8664.5|8663.6|8664.6|8663.7|8663.4|8662.5|73
1754872200000|2025-08-11 00:30:00|8664.4|8663.5|8664.6|8663.7|8664.9|8664|8664.1|8663.2|67
1754872500000|2025-08-11 00:35:00|8664.7|8663.8|8664.6|8663.7|8665.2|8664.3|8664.4|8663.5|78
1754872800000|2025-08-11 00:40:00|8664.3|8663.4|8664.5|8663.6|8664.8|8663.9|8664.2|8663.3|51
1754873100000|2025-08-11 00:45:00|8664.4|8663.5|8665|8664.1|8665.4|8664.5|8664.3|8663.4|61
1754873400000|2025-08-11 00:50:00|8665.1|8664.2|8665.1|8664.2|8665.6|8664.7|8664.7|8663.8|95
1754873700000|2025-08-11 00:55:00|8665|8664.1|8665|8664.1|8665.2|8664.3|8663.9|8663|145
1754874000000|2025-08-11 01:00:00|8665.1|8664.2|8664.9|8664|8665.5|8664.6|8664.4|8663.4|149
1754874300000|2025-08-11 01:05:00|8665|8664.1|8664.7|8663.8|8665.3|8664.4|8664.5|8663.6|112
1754874600000|2025-08-11 01:10:00|8664.8|8663.9|8664.6|8663.7|8664.8|8663.9|8663.7|8662.8|92
1754874900000|2025-08-11 01:15:00|8664.3|8663.4|8665.2|8664.3|8665.5|8664.6|8664.2|8663.3|85
1754875200000|2025-08-11 01:20:00|8665.1|8664.2|8665.7|8664.8|8665.9|8665|8665|8664.1|71
1754875500000|2025-08-11 01:25:00|8665.8|8664.9|8665.5|8664.6|8665.9|8665|8665.2|8664.3|64
1754875800000|2025-08-11 01:30:00|8665.4|8664.5|8666.1|8665.2|8666.3|8665.4|8664.9|8664|82
1754876100000|2025-08-11 01:35:00|8666|8665.1|8665.8|8664.9|8666.1|8665.2|8665.3|8664.4|81
1754876400000|2025-08-11 01:40:00|8665.9|8665|8666.6|8665.7|8666.6|8665.7|8665.7|8664.8|64
1754876700000|2025-08-11 01:45:00|8666.7|8665.8|8666.9|8666|8667.1|8666.2|8666.3|8665.4|80
1754877000000|2025-08-11 01:50:00|8667|8666.1|8667.4|8666.5|8667.5|8666.6|8666.6|8665.7|77
1754877300000|2025-08-11 01:55:00|8667.2|8666.3|8668|8667.1|8668|8667.1|8666.6|8665.7|113
1754877600000|2025-08-11 02:00:00|8668.1|8667.2|8669.9|8669|8670.1|8669.2|8668|8667.1|116
1754877900000|2025-08-11 02:05:00|8670|8669.1|8670.1|8669.2|8670.7|8669.8|8669.1|8668.2|90
1754878200000|2025-08-11 02:10:00|8670.5|8669|8669.9|8668.4|8670.5|8669|8669.4|8668.3|61
1754878500000|2025-08-11 02:15:00|8670|8668.5|8669.7|8668.2|8670.6|8668.9|8669|8667.5|104
1754878800000|2025-08-11 02:20:00|8669.8|8668.3|8669.4|8667.9|8670.1|8668.6|8668.5|8667.3|71
1754879100000|2025-08-11 02:25:00|8669.5|8668|8670|8668.5|8670.2|8668.7|8669.5|8668|41
1754879400000|2025-08-11 02:30:00|8670.1|8668.6|8669.4|8667.9|8670.1|8668.9|8668.9|8667.6|43
1754879700000|2025-08-11 02:35:00|8669.3|8667.8|8669.2|8668.3|8669.8|8668.5|8668.8|8667.5|70
1754880000000|2025-08-11 02:40:00|8669.3|8668.4|8669.5|8668.6|8669.7|8668.7|8669.1|8667.8|62
1754880300000|2025-08-11 02:45:00|8669.4|8668.5|8669.7|8668.8|8670|8668.8|8669.4|8668.3|43
1754880600000|2025-08-11 02:50:00|8669.6|8668.7|8670.6|8669.1|8670.7|8669.2|8669.6|8668.4|38
1754880900000|2025-08-11 02:55:00|8670.3|8669.4|8670.4|8669.5|8670.9|8669.7|8670|8668.5|92
1754881200000|2025-08-11 03:00:00|8670.6|8669.7|8670.3|8668.8|8670.8|8669.7|8670.3|8668.5|46
1754881500000|2025-08-11 03:05:00|8670.1|8668.6|8671.5|8670|8671.6|8670.1|8670.1|8668.6|57
1754881800000|2025-08-11 03:10:00|8671.4|8670.5|8672.1|8671.2|8672.5|8671.4|8671.2|8670.3|60
1754882100000|2025-08-11 03:15:00|8672|8671.1|8672|8671.1|8672.9|8672|8671.3|8670.4|109
1754882400000|2025-08-11 03:20:00|8671.9|8671|8671.4|8670.5|8672|8671.1|8670.7|8669.8|94
1754882700000|2025-08-11 03:25:00|8671.2|8670.3|8671|8670.1|8671.5|8670.6|8670.7|8669.8|64
1754883000000|2025-08-11 03:30:00|8671.1|8670.2|8669.4|8668.5|8671.1|8670.2|8669.4|8668.5|65
1754883300000|2025-08-11 03:35:00|8669.5|8668.6|8669.6|8668.7|8669.9|8669|8669.1|8668.2|58
1754883600000|2025-08-11 03:40:00|8669.8|8668.9|8670.5|8669.6|8670.5|8669.6|8669.6|8668.7|50
1754883900000|2025-08-11 03:45:00|8670.6|8669.7|8669.9|8669|8671.1|8670.2|8669.6|8668.7|60
1754884200000|2025-08-11 03:50:00|8669.8|8668.9|8669.6|8668.7|8670|8668.9|8669.2|8668.1|38
1754884500000|2025-08-11 03:55:00|8669.7|8668.8|8668|8667.1|8669.7|8668.8|8668|8667.1|48
1754884800000|2025-08-11 04:00:00|8668.1|8667.2|8669.3|8668.4|8669.6|8668.7|8668|8667.1|62
1754885100000|2025-08-11 04:05:00|8669.4|8668.5|8669.7|8668.8|8670.1|8669.1|8669.2|8668.1|43
1754885400000|2025-08-11 04:10:00|8669.8|8668.9|8670.2|8668.7|8670.4|8669.2|8669.6|8668.6|50
1754885700000|2025-08-11 04:15:00|8669.9|8669|8669.3|8668.4|8670.1|8669.1|8669.3|8668.1|43
1754886000000|2025-08-11 04:20:00|8669.2|8668.3|8669.1|8668.2|8669.7|8668.7|8668.8|8667.9|46
1754886300000|2025-08-11 04:25:00|8669.5|8668|8669.4|8668.5|8669.6|8668.7|8669|8667.9|45
1754886600000|2025-08-11 04:30:00|8669.5|8668.6|8669.6|8668.1|8669.9|8668.7|8669.2|8667.7|58
1754886900000|2025-08-11 04:35:00|8669.5|8668|8669.1|8667.6|8669.5|8668|8669|8667.5|20
1754887200000|2025-08-11 04:40:00|8669|8667.5|8669.2|8667.7|8669.4|8668.1|8668.6|8667.5|48
1754887500000|2025-08-11 04:45:00|8669.3|8667.8|8669.4|8668.5|8670.2|8668.7|8669.2|8667.7|45
1754887800000|2025-08-11 04:50:00|8669.5|8668.6|8669.3|8667.8|8669.8|8668.6|8668.7|8667.6|59
1754888100000|2025-08-11 04:55:00|8668.9|8668|8668.1|8667.2|8669.2|8668.1|8667.9|8666.8|57
1754888400000|2025-08-11 05:00:00|8668|8667.1|8667.3|8666.4|8668.2|8667.1|8666.9|8665.9|53
1754888700000|2025-08-11 05:05:00|8667.2|8666.3|8667.1|8666.2|8667.3|8666.4|8666.6|8665.7|60
1754889000000|2025-08-11 05:10:00|8667.3|8666.4|8668.1|8666.6|8668.3|8667.4|8667.1|8666.2|47
1754889300000|2025-08-11 05:15:00|8668.2|8666.7|8666.7|8665.8|8668.2|8667|8666.2|8665.3|66
1754889600000|2025-08-11 05:20:00|8666.8|8665.9|8666.9|8666|8667.3|8666.4|8666.5|8665.6|45
1754889900000|2025-08-11 05:25:00|8667.2|8665.7|8666.4|8664.9|8667.3|8666.3|8666.3|8664.8|62
1754890200000|2025-08-11 05:30:00|8666.5|8665|8665.6|8664.7|8666.5|8665.2|8665.3|8664.4|75
1754890500000|2025-08-11 05:35:00|8665.7|8664.8|8665.6|8664.7|8666|8664.8|8665.1|8663.9|52
1754890800000|2025-08-11 05:40:00|8665.3|8664.4|8665.8|8664.3|8666.4|8665.2|8665.3|8664.3|51
1754891100000|2025-08-11 05:45:00|8665.7|8664.2|8666.2|8664.7|8666.9|8665.5|8665.5|8664.2|79
1754891400000|2025-08-11 05:50:00|8666.4|8664.9|8665.5|8664.6|8666.5|8665.1|8664.8|8663.6|62
1754891700000|2025-08-11 05:55:00|8665.8|8664.3|8665|8664.1|8666.2|8664.9|8664.4|8663.2|107
1754892000000|2025-08-11 06:00:00|8664.6|8663.7|8662.6|8661.7|8664.6|8663.7|8661.7|8660.8|175
1754892300000|2025-08-11 06:05:00|8662.5|8661.6|8662.4|8661.5|8662.9|8662|8661.8|8660.9|124
1754892600000|2025-08-11 06:10:00|8662.3|8661.4|8661.2|8660.3|8662.4|8661.5|8660.8|8659.9|105
1754892900000|2025-08-11 06:15:00|8661.3|8660.4|8661|8660.1|8661.8|8660.9|8660.5|8659.6|89
1754893200000|2025-08-11 06:20:00|8661.1|8660.2|8660.8|8659.9|8662|8661.1|8660.6|8659.7|83
1754893500000|2025-08-11 06:25:00|8660.7|8659.8|8660.7|8659.8|8661.4|8660.5|8660.3|8659.4|84
1754893800000|2025-08-11 06:30:00|8660.8|8659.9|8662.4|8661.5|8662.5|8661.6|8660.7|8659.8|80
1754894100000|2025-08-11 06:35:00|8662.5|8661.6|8661.3|8660.4|8662.6|8661.7|8661.1|8660.2|79
1754894400000|2025-08-11 06:40:00|8661.4|8660.5|8663.1|8662.2|8663.4|8662.5|8661.1|8660.2|111
1754894700000|2025-08-11 06:45:00|8663|8662.1|8661.7|8660.8|8663.2|8662.3|8661.3|8660.4|82
1754895000000|2025-08-11 06:50:00|8661.8|8660.9|8662.9|8662|8663.3|8662.4|8661.3|8660.4|84
1754895300000|2025-08-11 06:55:00|8663|8662.1|8660.9|8660|8663.2|8662.3|8660.7|8659.8|152
1754895600000|2025-08-11 07:00:00|8661|8660.1|8661.5|8660.6|8662.7|8661.8|8659.8|8658.9|259
1754895900000|2025-08-11 07:05:00|8661.6|8660.7|8662.2|8661.3|8662.3|8661.4|8660.6|8659.7|127
1754896200000|2025-08-11 07:10:00|8662.1|8661.2|8661.6|8660.7|8662.1|8661.2|8660.4|8659.5|143
1754896500000|2025-08-11 07:15:00|8661.5|8660.6|8662|8661.1|8662.7|8661.8|8661.5|8660.6|126
1754896800000|2025-08-11 07:20:00|8662.1|8661.2|8660.5|8659.6|8662.4|8661.5|8660.5|8659.6|102
1754897100000|2025-08-11 07:25:00|8660.4|8659.5|8660.2|8659.3|8661.1|8660.2|8659.8|8658.9|110
1754897400000|2025-08-11 07:30:00|8660|8659.1|8658.8|8657.9|8660.1|8659.2|8658.1|8657.2|104
1754897700000|2025-08-11 07:35:00|8658.9|8658|8659.6|8658.7|8660.4|8659.5|8658.2|8657.3|140
1754898000000|2025-08-11 07:40:00|8659.7|8658.8|8660.7|8659.8|8661|8660.1|8659.5|8658.6|122
1754898300000|2025-08-11 07:45:00|8660.6|8659.7|8660.1|8659.2|8662.3|8661.4|8659.9|8659|162
1754898600000|2025-08-11 07:50:00|8660|8659.1|8660.4|8659.5|8661|8660.1|8659.4|8658.5|135
1754898900000|2025-08-11 07:55:00|8660.3|8659.4|8657.7|8656.8|8661.7|8660.4|8657.2|8656.3|257
1754899200000|2025-08-11 08:00:00|8657.8|8656.9|8656.6|8655.7|8658.9|8658|8656.1|8655.2|228
1754899500000|2025-08-11 08:05:00|8656.9|8656|8656.7|8655.8|8658.2|8657.3|8656.2|8655.3|121
1754899800000|2025-08-11 08:10:00|8656.8|8655.9|8657.9|8657|8658.4|8657.5|8656|8655.1|133
1754900100000|2025-08-11 08:15:00|8658.3|8657.4|8656.8|8655.9|8658.8|8657.9|8656.8|8655.9|109
1754900400000|2025-08-11 08:20:00|8656.7|8655.8|8658.3|8657.4|8658.5|8657.6|8656.7|8655.8|121
1754900700000|2025-08-11 08:25:00|8658.5|8657.6|8657.3|8656.4|8659.9|8659|8657|8656.1|133
1754901000000|2025-08-11 08:30:00|8657.1|8656.2|8656.7|8655.8|8658.1|8657.2|8656.5|8655.6|130
1754901300000|2025-08-11 08:35:00|8656.8|8655.9|8659|8658.1|8659.1|8658.2|8656.8|8655.9|89
1754901600000|2025-08-11 08:40:00|8659.3|8658.4|8658.9|8658|8660|8659.1|8658.7|8657.8|96
1754901900000|2025-08-11 08:45:00|8659|8658.1|8660|8659.1|8660.1|8659.2|8658.7|8657.8|96
1754902200000|2025-08-11 08:50:00|8659.9|8659|8657.7|8656.8|8660.2|8659.3|8657.7|8656.8|90
1754902500000|2025-08-11 08:55:00|8657.8|8656.9|8656.8|8655.9|8657.9|8657|8656|8655.1|95
1754902800000|2025-08-11 09:00:00|8656.5|8655.6|8655.6|8654.7|8656.9|8656|8655.2|8654.3|149
1754903100000|2025-08-11 09:05:00|8655.7|8654.8|8655.6|8654.7|8656.2|8655.3|8655.4|8654.5|78
1754903400000|2025-08-11 09:10:00|8655.7|8654.8|8653.5|8652.6|8655.7|8654.8|8653.4|8652.5|116
1754903700000|2025-08-11 09:15:00|8653.3|8652.4|8654.7|8653.8|8654.8|8653.9|8652.5|8651.6|181
1754904000000|2025-08-11 09:20:00|8654.8|8653.9|8654.9|8654|8655.8|8654.9|8654.7|8653.8|100
1754904300000|2025-08-11 09:25:00|8654.8|8653.9|8654|8653.1|8655.1|8654.2|8652.3|8651.4|133
1754904600000|2025-08-11 09:30:00|8653.9|8653|8652.2|8651.3|8654.7|8653.8|8652.2|8651.3|103
1754904900000|2025-08-11 09:35:00|8652.3|8651.4|8652.1|8651.2|8652.4|8651.5|8651.4|8650.5|119
1754905200000|2025-08-11 09:40:00|8652|8651.1|8653.7|8652.8|8653.8|8652.9|8651.9|8651|98
1754905500000|2025-08-11 09:45:00|8653.8|8652.9|8653.8|8652.9|8655|8654.1|8653.3|8652.4|75
1754905800000|2025-08-11 09:50:00|8653.9|8653|8655.3|8654.4|8655.6|8654.7|8653.3|8652.4|83
1754906100000|2025-08-11 09:55:00|8655.4|8654.5|8653.4|8652.5|8655.6|8654.7|8652.2|8651.3|162
1754906400000|2025-08-11 10:00:00|8653.6|8652.7|8654.9|8654|8656.2|8655.3|8653.6|8652.7|128
1754906700000|2025-08-11 10:05:00|8655|8654.1|8655.3|8654.4|8656|8655.1|8654.7|8653.8|78
1754907000000|2025-08-11 10:10:00|8655.2|8654.3|8656.2|8655.3|8656.5|8655.6|8655.2|8654.3|81
1754907300000|2025-08-11 10:15:00|8656.4|8655.5|8654.8|8653.9|8656.5|8655.6|8654.6|8653.7|86
1754907600000|2025-08-11 10:20:00|8654.7|8653.8|8654.2|8653.3|8656|8655.1|8654.1|8653.2|86
1754907900000|2025-08-11 10:25:00|8654.3|8653.4|8655.6|8654.7|8656|8655.1|8654.2|8653.1|74
1754908200000|2025-08-11 10:30:00|8655.4|8654.5|8654.1|8653.2|8655.5|8654.6|8653.9|8653|75
1754908500000|2025-08-11 10:35:00|8654.2|8653.3|8653.5|8652.6|8654.3|8653.4|8652.8|8651.9|78
1754908800000|2025-08-11 10:40:00|8653.6|8652.7|8654.3|8653.4|8654.4|8653.5|8651.3|8650.4|99
1754909100000|2025-08-11 10:45:00|8654.1|8653.2|8657|8655.5|8657|8655.5|8654.1|8653.2|89
1754909400000|2025-08-11 10:50:00|8657.1|8655.6|8659.3|8658.4|8659.7|8658.8|8657.1|8655.6|80
1754909700000|2025-08-11 10:55:00|8659.2|8658.3|8662.6|8661.7|8662.9|8662|8659.2|8658.3|145
1754910000000|2025-08-11 11:00:00|8662.5|8661.6|8660|8659.1|8662.6|8661.7|8660|8659.1|142
1754910300000|2025-08-11 11:05:00|8659.8|8658.9|8660|8659.1|8660.3|8659.4|8659.1|8658.2|103
1754910600000|2025-08-11 11:10:00|8660.1|8659.2|8663.5|8662.6|8664|8663.1|8660|8659.1|173
1754910900000|2025-08-11 11:15:00|8663.1|8662.2|8662.4|8661.5|8663.3|8662.4|8661.3|8660.4|113
1754911200000|2025-08-11 11:20:00|8662.3|8661.4|8662.2|8661.3|8663.6|8662.7|8661.3|8660.4|161
1754911500000|2025-08-11 11:25:00|8662.1|8661.2|8661.4|8660.5|8662.3|8661.4|8660.8|8659.9|178
1754911800000|2025-08-11 11:30:00|8661.3|8660.4|8661|8660.1|8661.6|8660.7|8660.2|8659.3|153
1754912100000|2025-08-11 11:35:00|8661.1|8660.2|8660.5|8659.6|8661.1|8660.2|8659.8|8658.9|244
1754912400000|2025-08-11 11:40:00|8660.4|8659.5|8660.3|8659.4|8661.3|8660.4|8659.1|8658.2|231
1754912700000|2025-08-11 11:45:00|8660.2|8659.3|8658.8|8657.9|8660.4|8659.5|8658.4|8657.5|164
1754913000000|2025-08-11 11:50:00|8658.7|8657.8|8657.9|8657|8659.2|8658.3|8657.1|8656.2|127
1754913300000|2025-08-11 11:55:00|8657.8|8656.9|8659.2|8658.3|8659.2|8658.3|8656.1|8655.2|219
1754913600000|2025-08-11 12:00:00|8659.3|8658.4|8658.1|8657.2|8660.4|8659.5|8657|8656.1|178
1754913900000|2025-08-11 12:05:00|8658.2|8657.3|8656.1|8655.2|8658.6|8657.7|8656.1|8655.2|156
1754914200000|2025-08-11 12:10:00|8656.2|8655.3|8655|8654.1|8658.8|8657.9|8654|8653.1|244
1754914500000|2025-08-11 12:15:00|8654.9|8654|8655.9|8655|8655.9|8655|8653.4|8652.5|195
1754914800000|2025-08-11 12:20:00|8655.7|8654.8|8657.5|8656.6|8657.9|8656.9|8655.7|8654.8|228
1754915100000|2025-08-11 12:25:00|8657.6|8656.7|8658.9|8658|8659.5|8658.6|8657|8656.1|222
1754915400000|2025-08-11 12:30:00|8659|8658.1|8659.3|8658.4|8660.3|8659.3|8658.5|8657.6|202
1754915700000|2025-08-11 12:35:00|8659.2|8658.3|8660.7|8659.8|8660.9|8660|8658.8|8657.9|170
1754916000000|2025-08-11 12:40:00|8660.6|8659.7|8660.6|8659.7|8661.5|8660.6|8659.5|8658.6|198
1754916300000|2025-08-11 12:45:00|8660.8|8659.9|8661.7|8660.8|8661.9|8661|8659|8658.1|178
1754916600000|2025-08-11 12:50:00|8661.8|8660.9|8657.9|8657|8661.8|8660.9|8657.9|8657|120
1754916900000|2025-08-11 12:55:00|8658|8657.1|8657.3|8656.4|8660.1|8659.2|8657.3|8656.4|145
1754917200000|2025-08-11 13:00:00|8657.5|8656.6|8655.8|8654.9|8658.8|8657.4|8655.6|8654.7|177
1754917500000|2025-08-11 13:05:00|8655.7|8654.8|8655.6|8654.7|8657.1|8655.9|8655.4|8654.5|135
1754917800000|2025-08-11 13:10:00|8655.7|8654.8|8657.9|8657|8658.3|8657.1|8655.6|8654.7|148
1754918100000|2025-08-11 13:15:00|8657.6|8656.7|8657.5|8656.6|8658.1|8657.2|8656.8|8655.8|161
1754918400000|2025-08-11 13:20:00|8657.6|8656.7|8654.5|8653.6|8657.8|8656.8|8654.5|8653.6|225
1754918700000|2025-08-11 13:25:00|8654.4|8653.5|8656.9|8656|8658|8657.1|8654.4|8653.5|173
1754919000000|2025-08-11 13:30:00|8656.8|8655.9|8657|8656.1|8658|8657.1|8655.8|8654.9|231
1754919300000|2025-08-11 13:35:00|8657.1|8656.2|8657.1|8656.2|8657.7|8656.8|8656.1|8655.2|192
1754919600000|2025-08-11 13:40:00|8657|8656.1|8659.4|8658.5|8660.1|8659.2|8657|8656.1|245
1754919900000|2025-08-11 13:45:00|8659.3|8658.4|8659.6|8658.7|8661.5|8660.5|8659.3|8658.4|228
1754920200000|2025-08-11 13:50:00|8659.7|8658.8|8658.8|8657.9|8660.6|8659.7|8658.8|8657.9|174
1754920500000|2025-08-11 13:55:00|8658.6|8657.7|8658|8657.1|8658.8|8657.9|8657.2|8656.3|151
1754920800000|2025-08-11 14:00:00|8658.1|8657.2|8653.4|8652.5|8658.7|8657.8|8652.9|8652|324
1754921100000|2025-08-11 14:05:00|8653.3|8652.4|8654.8|8653.9|8655.9|8655|8653.3|8652.4|246
1754921400000|2025-08-11 14:10:00|8654.7|8653.8|8654.1|8653.2|8654.7|8653.8|8652.6|8651.6|241
1754921700000|2025-08-11 14:15:00|8654|8653.1|8653.7|8652.8|8655.3|8654.4|8653.5|8652.6|196
1754922000000|2025-08-11 14:20:00|8653.6|8652.7|8652|8650.5|8654.2|8653.2|8652|8650.5|203
1754922300000|2025-08-11 14:25:00|8651.6|8650.7|8652.4|8651.5|8652.9|8652|8650.1|8649.2|274
1754922600000|2025-08-11 14:30:00|8652.2|8651.3|8650.1|8649.2|8652.4|8651.5|8649.7|8648.8|256
1754922900000|2025-08-11 14:35:00|8650.2|8649.3|8650|8649.1|8651.3|8650.4|8649.7|8648.8|190
1754923200000|2025-08-11 14:40:00|8650.1|8649.2|8649.3|8648.4|8650.3|8649.4|8648.2|8647.3|200
1754923500000|2025-08-11 14:45:00|8649.5|8648.6|8649|8648.1|8650.9|8650|8648.5|8647.6|202
1754923800000|2025-08-11 14:50:00|8649.1|8648.2|8649.9|8649|8652.3|8651.4|8649|8648.1|243
1754924100000|2025-08-11 14:55:00|8650|8649.1|8649.6|8648.7|8650.4|8649.5|8648.6|8647.7|296
1754924400000|2025-08-11 15:00:00|8649.4|8648.5|8651.8|8650.9|8652.7|8651.8|8649.4|8648.5|243
1754924700000|2025-08-11 15:05:00|8651.9|8651|8648.6|8647.7|8651.9|8651|8648.6|8647.7|150
1754925000000|2025-08-11 15:10:00|8648.7|8647.8|8648.9|8648|8649.9|8649|8647.5|8646.6|181
1754925300000|2025-08-11 15:15:00|8648.5|8647.4|8649.8|8648.3|8650|8648.5|8648.3|8647.2|170
1754925600000|2025-08-11 15:20:00|8649.6|8648.1|8651.4|8650.5|8651.7|8650.6|8649.5|8648|170
1754925900000|2025-08-11 15:25:00|8651.6|8650.1|8654.8|8653.3|8654.8|8653.7|8651.1|8649.7|215
1754926200000|2025-08-11 15:30:00|8654.4|8652.9|8652.6|8651.7|8654.7|8653.6|8651.3|8650.1|175
1754926500000|2025-08-11 15:35:00|8652.5|8651.6|8651.8|8650.9|8652.6|8651.7|8650.7|8649.5|184
1754926800000|2025-08-11 15:40:00|8652.1|8650.6|8651.1|8650.2|8652.3|8650.8|8650.6|8649.2|199
1754927100000|2025-08-11 15:45:00|8651.4|8649.9|8650.9|8650|8652.5|8651.2|8650.2|8649.3|143
1754927400000|2025-08-11 15:50:00|8651.1|8649.6|8651.2|8650.3|8651.9|8650.8|8650.7|8649.6|97
1754927700000|2025-08-11 15:55:00|8651.1|8650.2|8652.6|8651.7|8652.9|8651.8|8651.1|8650.2|120
1754928000000|2025-08-11 16:00:00|8652.8|8651.9|8651.7|8650.8|8653.3|8652.4|8651.4|8650.5|142
1754928300000|2025-08-11 16:05:00|8651.8|8650.9|8650.9|8650|8652.4|8651.5|8650.9|8650|107
1754928600000|2025-08-11 16:10:00|8651|8650.1|8650.8|8649.9|8651.2|8650.3|8649.6|8648.7|121
1754928900000|2025-08-11 16:15:00|8650.9|8650|8650.5|8649.6|8651.2|8650.3|8650.1|8649.2|93
1754929200000|2025-08-11 16:20:00|8650.6|8649.7|8649.8|8648.9|8651|8650.1|8649.7|8648.8|80
1754929500000|2025-08-11 16:25:00|8649.9|8649|8648.8|8647.9|8650.1|8649.2|8648.4|8647.5|94
1754929800000|2025-08-11 16:30:00|8648.7|8647.8|8648.1|8647.2|8649.1|8648.2|8647.3|8646.4|150
1754930100000|2025-08-11 16:35:00|8648.3|8647.4|8648.7|8647.8|8649.2|8648.3|8648|8647.1|76
1754930400000|2025-08-11 16:40:00|8648.5|8647.6|8648|8646.5|8649.6|8648.7|8647.6|8646.1|82
1754930700000|2025-08-11 16:45:00|8647.9|8646.4|8648|8647.1|8649.3|8648.2|8647.6|8646.4|111
1754931000000|2025-08-11 16:50:00|8647.9|8647|8648.3|8647.4|8648.8|8647.9|8646.6|8645.4|112
1754931300000|2025-08-11 16:55:00|8648.2|8647.3|8646.8|8645.9|8648.9|8648|8646.7|8645.8|120
1754931600000|2025-08-11 17:00:00|8646.9|8646|8646.3|8645.4|8647.6|8646.7|8646|8645.1|128
1754931900000|2025-08-11 17:05:00|8645.8|8644.9|8646|8645.1|8646.5|8645.6|8645.8|8644.9|89
1754932200000|2025-08-11 17:10:00|8646.1|8645.2|8646.3|8645.4|8646.6|8645.7|8645.7|8644.8|96
1754932500000|2025-08-11 17:15:00|8646.4|8645.5|8645.9|8645|8646.5|8645.6|8644.6|8643.7|104
1754932800000|2025-08-11 17:20:00|8646|8645.1|8646.2|8645.3|8646.7|8645.8|8645.4|8644.5|76
1754933100000|2025-08-11 17:25:00|8646.1|8645.2|8646.1|8645.2|8646.5|8645.6|8645.9|8645|93
1754933400000|2025-08-11 17:30:00|8646.2|8645.3|8646.6|8645.7|8646.7|8645.8|8646|8645.1|138
1754933700000|2025-08-11 17:35:00|8646.7|8645.8|8646.7|8645.8|8647|8646.1|8646.1|8645.2|143
1754934000000|2025-08-11 17:40:00|8646.8|8645.9|8647|8646.1|8647.8|8646.9|8646.7|8645.8|86
1754934300000|2025-08-11 17:45:00|8647.1|8646.2|8646.4|8645.5|8647.6|8646.7|8645.7|8644.8|109
1754934600000|2025-08-11 17:50:00|8646.1|8645.2|8646.7|8645.8|8646.9|8646|8645.5|8644.6|103
1754934900000|2025-08-11 17:55:00|8646.6|8645.7|8645.7|8644.8|8646.6|8645.7|8645.5|8644.6|98
1754935200000|2025-08-11 18:00:00|8645.8|8644.9|8645.2|8644.3|8646.2|8645.3|8645.2|8644.3|84
1754935500000|2025-08-11 18:05:00|8645.1|8644.2|8645.4|8644.5|8645.5|8644.6|8645|8644.1|46
1754935800000|2025-08-11 18:10:00|8645.3|8644.4|8643.8|8642.9|8645.3|8644.4|8643.8|8642.9|77
1754936100000|2025-08-11 18:15:00|8643.9|8643|8645.1|8644.2|8645.1|8644.2|8643.5|8642.6|123
1754936400000|2025-08-11 18:20:00|8645.2|8644.3|8645.1|8644.2|8645.2|8644.3|8644.5|8643.6|67
1754936700000|2025-08-11 18:25:00|8644.9|8644|8645.5|8644.6|8645.7|8644.8|8644.5|8643.6|96
1754937000000|2025-08-11 18:30:00|8645.4|8644.5|8645.6|8644.7|8645.8|8644.9|8644.6|8643.7|121
1754937300000|2025-08-11 18:35:00|8645.7|8644.8|8645|8644.1|8645.8|8644.9|8644.5|8643.6|104
1754937600000|2025-08-11 18:40:00|8644.9|8644|8646.6|8645.1|8646.6|8645.5|8644.7|8643.8|144
1754937900000|2025-08-11 18:45:00|8646.7|8645.2|8645.6|8644.7|8646.8|8645.9|8645.5|8644.6|76
1754938200000|2025-08-11 18:50:00|8645.5|8644.6|8644.4|8643.5|8645.7|8644.8|8643.8|8642.9|90
1754938500000|2025-08-11 18:55:00|8644.3|8643.4|8643.5|8642.6|8644.7|8643.8|8643|8642.1|156
1754938800000|2025-08-11 19:00:00|8643.6|8642.7|8644.2|8643.3|8644.4|8643.5|8643.3|8642.4|83
1754939100000|2025-08-11 19:05:00|8644.1|8643.2|8644.5|8643.6|8644.9|8643.7|8644.1|8643.1|55
1754939400000|2025-08-11 19:10:00|8644.6|8643.7|8645.6|8644.7|8645.8|8644.9|8644.4|8643.3|70
1754939700000|2025-08-11 19:15:00|8645.4|8644.5|8645.4|8644.5|8645.9|8645|8645.2|8644.3|48
1754940000000|2025-08-11 19:20:00|8645.3|8644.4|8644.3|8643.4|8645.3|8644.4|8644.2|8643.3|45
1754940300000|2025-08-11 19:25:00|8644.1|8643.2|8643.3|8642.4|8644.1|8643.2|8642.3|8641.4|105
1754940600000|2025-08-11 19:30:00|8643.2|8642.3|8642.9|8641.4|8643.6|8642.6|8642.6|8641.1|68
1754940900000|2025-08-11 19:35:00|8643|8641.5|8643.1|8641.6|8643.4|8642.3|8642.8|8641.5|57
1754941200000|2025-08-11 19:40:00|8643.2|8641.7|8643.2|8642.3|8643.6|8642.3|8642.9|8641.6|53
1754941500000|2025-08-11 19:45:00|8643.3|8642.4|8643.9|8642.4|8644.3|8642.8|8643|8641.5|77
1754941800000|2025-08-11 19:50:00|8644|8642.5|8643.6|8642.7|8644.9|8643.8|8643.6|8642.4|80
1754942100000|2025-08-11 19:55:00|8643.5|8642.6|8643.2|8642.3|8643.7|8642.8|8642.7|8641.8|108
1754942400000|2025-08-11 20:00:00|8643|8642.1|8642.6|8641.7|8643.4|8642.4|8642.5|8641.4|69
1754942700000|2025-08-11 20:05:00|8642.5|8641.6|8644.2|8642.7|8644.3|8643|8642.5|8641.4|59
1754943000000|2025-08-11 20:10:00|8644.3|8642.8|8644.2|8643.3|8644.6|8643.6|8643.6|8642.7|59
1754943300000|2025-08-11 20:15:00|8644|8643.1|8644.8|8643.9|8644.9|8644|8644|8643.1|42
1754943600000|2025-08-11 20:20:00|8644.7|8643.8|8645.7|8644.8|8646.2|8645.3|8644.3|8643.2|126
1754943900000|2025-08-11 20:25:00|8645.8|8644.9|8647|8645.5|8647.4|8646.5|8645.6|8644.7|90
1754944200000|2025-08-11 20:30:00|8647.3|8645.8|8647.7|8646.2|8648.3|8647.3|8646.8|8645.5|47
1754944500000|2025-08-11 20:35:00|8647.8|8646.3|8648.8|8647.3|8648.9|8647.7|8647.3|8645.8|58
1754944800000|2025-08-11 20:40:00|8648.7|8647.2|8648.8|8647.3|8648.8|8647.3|8648.1|8646.6|40
1754945100000|2025-08-11 20:45:00|8648.7|8647.2|8648.8|8647.3|8649.2|8647.7|8648.1|8646.6|50
1754945400000|2025-08-11 20:50:00|8648.9|8647.4|8649.4|8647.9|8649.8|8648.3|8648.6|8647.1|99
1754945700000|2025-08-11 20:55:00|8649.9|8647.5|8651.4|8644.3|8651.5|8648.6|8649.6|8643.9|148
1754946000000|2025-08-11 21:00:00|8651.5|8644.4|8651.5|8643.5|8651.5|8644.4|8651.5|8643.5|2
1754946600000|2025-08-11 21:10:00|8652.2|8643.1|8648.3|8640.2|8652.3|8643.1|8648.3|8638.9|71
1754946900000|2025-08-11 21:15:00|8648.2|8640.5|8648.7|8641.4|8656|8644.1|8648.2|8640.2|97
1754947200000|2025-08-11 21:20:00|8648.6|8641.7|8648.6|8642.2|8650.6|8642.8|8648.5|8641|48
1754947500000|2025-08-11 21:25:00|8649.1|8641.8|8648.8|8642|8649.4|8643.1|8648.4|8640.7|64
1754947800000|2025-08-11 21:30:00|8648.7|8642.2|8650.3|8643.3|8650.4|8643.6|8648.1|8641.3|100
1754948100000|2025-08-11 21:35:00|8649.8|8643.5|8649.1|8642.8|8653|8646.3|8647.7|8641.1|285
1754948400000|2025-08-11 21:40:00|8649|8642.7|8652.5|8646.1|8655.4|8647.1|8649|8642.3|262
1754948700000|2025-08-11 21:45:00|8652.4|8646.2|8649.1|8642.4|8652.4|8646.2|8648.2|8640.7|194
1754949000000|2025-08-11 21:50:00|8649.2|8642.5|8652.8|8645.6|8655.8|8646.8|8649|8641.8|211
1754949300000|2025-08-11 21:55:00|8651.6|8645.4|8651.4|8646.1|8655|8647.6|8649.7|8643.2|379
1754949600000|2025-08-11 22:00:00|8651.6|8645.9|8650|8647.6|8652.6|8647.6|8649.9|8643.1|145
1754949900000|2025-08-11 22:05:00|8649.5|8648|8649.1|8647.6|8649.8|8648.3|8649|8647.5|52
1754950200000|2025-08-11 22:10:00|8648.9|8647.4|8648.6|8647.1|8648.9|8647.4|8647.8|8646.3|67
1754950500000|2025-08-11 22:15:00|8648.5|8647|8648.4|8646.9|8648.9|8647.4|8648|8646.7|52
1754950800000|2025-08-11 22:20:00|8648.3|8646.8|8647.9|8646.4|8648.7|8647.4|8647.3|8646.2|53
1754951100000|2025-08-11 22:25:00|8648|8646.5|8647.5|8646|8648.1|8646.6|8647.4|8645.9|34
1754951400000|2025-08-11 22:30:00|8647.6|8646.1|8646.2|8644.7|8647.6|8646.1|8646.2|8644.7|35
1754951700000|2025-08-11 22:35:00|8646.3|8644.8|8646|8644.5|8646.3|8644.8|8645.4|8643.9|41
1754952000000|2025-08-11 22:40:00|8646.1|8644.6|8645.6|8644.1|8646.1|8644.7|8645.1|8643.9|40
1754952300000|2025-08-11 22:45:00|8645.5|8644|8645.2|8644.3|8645.8|8644.4|8645.1|8643.8|32
1754952600000|2025-08-11 22:50:00|8645.1|8644.2|8645.5|8644|8645.7|8644.2|8645|8643.8|18
1754952900000|2025-08-11 22:55:00|8645.6|8644.1|8645.5|8644|8645.6|8644.5|8644.9|8643.7|22
1754953200000|2025-08-11 23:00:00|8645|8644.1|8645.7|8644.8|8645.9|8644.8|8644.9|8643.8|31
1754953500000|2025-08-11 23:05:00|8645.6|8644.7|8646.4|8645.5|8646.8|8645.6|8645.3|8644.4|31
1754953800000|2025-08-11 23:10:00|8646.5|8645.6|8645.8|8644.9|8646.8|8645.6|8645.8|8644.9|16
1754954100000|2025-08-11 23:15:00|8646|8645.1|8646.7|8645.8|8646.8|8645.9|8645.8|8644.9|20
1754954400000|2025-08-11 23:20:00|8646.6|8645.7|8646.5|8645.6|8646.8|8645.9|8646.4|8645.2|25
1754954700000|2025-08-11 23:25:00|8646.4|8645.5|8647.2|8646.3|8647.6|8646.7|8646.4|8645.5|32
1754955000000|2025-08-11 23:30:00|8647.4|8646.5|8647.5|8646.6|8647.5|8646.6|8646.8|8645.6|53
1754955300000|2025-08-11 23:35:00|8647.6|8646.7|8647|8646.1|8647.6|8646.7|8647|8646.1|34
1754955600000|2025-08-11 23:40:00|8647.1|8646.2|8646.9|8646|8647.3|8646.4|8646.5|8645.6|27
1754955900000|2025-08-11 23:45:00|8646.8|8645.9|8647|8646.1|8647.4|8646.5|8646.8|8645.9|29
1754956200000|2025-08-11 23:50:00|8646.9|8646|8647.3|8646.4|8647.5|8646.6|8646.5|8645.4|32
1754956500000|2025-08-11 23:55:00|8647.2|8646.3|8647.8|8646.9|8647.9|8647|8647.2|8646.3|57
1754956800000|2025-08-12 00:00:00|8647.9|8647|8648.3|8647.4|8648.8|8647.9|8646.8|8645.9|223
1754957100000|2025-08-12 00:05:00|8648.5|8647.6|8648|8647.1|8648.7|8647.8|8647.4|8646.5|102
1754957400000|2025-08-12 00:10:00|8647.9|8647|8648.6|8647.7|8648.7|8647.8|8647.3|8646.4|88
1754957700000|2025-08-12 00:15:00|8648.8|8647.9|8647.7|8646.8|8648.8|8647.9|8647.2|8646.3|162
1754958000000|2025-08-12 00:20:00|8647.8|8646.9|8648.1|8646.6|8648.3|8647.4|8647.6|8646.3|101
1754958300000|2025-08-12 00:25:00|8648|8646.5|8648.3|8647.4|8648.9|8647.6|8647.7|8646.2|83
1754958600000|2025-08-12 00:30:00|8648.2|8647.3|8648.7|8647.8|8648.8|8647.9|8647.8|8646.9|84
1754958900000|2025-08-12 00:35:00|8648.8|8647.9|8649.2|8648.3|8649.4|8648.5|8648.5|8647.6|85
1754959200000|2025-08-12 00:40:00|8649.3|8648.4|8649.5|8648.6|8649.8|8648.9|8649.1|8648.2|76
1754959500000|2025-08-12 00:45:00|8649.6|8648.7|8649.2|8648.3|8649.6|8648.7|8648.9|8648|91
1754959800000|2025-08-12 00:50:00|8649|8648.1|8648.8|8647.9|8649.6|8648.6|8648.3|8647.4|133
1754960100000|2025-08-12 00:55:00|8649.1|8648.2|8649|8648.1|8649.8|8648.9|8648.6|8647.4|133
1754960400000|2025-08-12 01:00:00|8649.1|8648.2|8649.8|8648.9|8650.1|8649.2|8648.6|8647.6|159
1754960700000|2025-08-12 01:05:00|8649.9|8649|8650.2|8649.3|8650.5|8649.4|8649.6|8648.4|116
1754961000000|2025-08-12 01:10:00|8650.3|8649.4|8650.4|8649.5|8650.8|8649.9|8649.7|8648.8|98
1754961300000|2025-08-12 01:15:00|8650.3|8649.4|8650.2|8649.3|8651.2|8650.3|8649.8|8648.9|93
1754961600000|2025-08-12 01:20:00|8650.1|8649.2|8649.7|8648.8|8650.3|8649.4|8649.2|8648.3|123
1754961900000|2025-08-12 01:25:00|8649.9|8649|8650.4|8649.5|8650.5|8649.6|8649.6|8648.7|73
1754962200000|2025-08-12 01:30:00|8650.5|8649.6|8650.1|8649.2|8651.1|8650.2|8649.9|8649|81
1754962500000|2025-08-12 01:35:00|8650.2|8649.3|8650.2|8649.3|8650.8|8649.9|8650|8649.1|139
1754962800000|2025-08-12 01:40:00|8650.3|8649.4|8650.9|8650|8651.3|8650.4|8650.2|8649.3|123
1754963100000|2025-08-12 01:45:00|8651|8650.1|8650.6|8649.7|8651.1|8650.2|8649.9|8649|90
1754963400000|2025-08-12 01:50:00|8650.7|8649.8|8650.1|8649.2|8650.8|8649.9|8649.8|8648.9|61
1754963700000|2025-08-12 01:55:00|8650|8649.1|8651.4|8650.5|8651.5|8650.6|8650|8648.9|143
1754964000000|2025-08-12 02:00:00|8651.3|8650.4|8651.4|8650.5|8651.8|8650.8|8651.1|8650|62
1754964300000|2025-08-12 02:05:00|8651.3|8650.4|8651.9|8651|8652.2|8651.2|8651.2|8649.9|62
1754964600000|2025-08-12 02:10:00|8652|8651.1|8651.6|8650.7|8652.4|8651.5|8651.5|8650.6|56
1754964900000|2025-08-12 02:15:00|8651.5|8650.6|8652.2|8651.3|8652.2|8651.3|8650.7|8649.8|72
1754965200000|2025-08-12 02:20:00|8652.1|8651.2|8652.4|8651.5|8653.4|8652.5|8651.9|8651|81
1754965500000|2025-08-12 02:25:00|8652.3|8651.4|8651.6|8650.7|8652.4|8651.5|8651.6|8650.7|59
1754965800000|2025-08-12 02:30:00|8651.7|8650.8|8651.3|8650.4|8652.1|8651.2|8651.2|8650.3|45
1754966100000|2025-08-12 02:35:00|8651.2|8650.3|8651.1|8650.2|8651.5|8650.6|8650.9|8650|40
1754966400000|2025-08-12 02:40:00|8651|8650.1|8651.2|8650.3|8651.6|8650.4|8650.8|8649.9|28
1754966700000|2025-08-12 02:45:00|8651.1|8650.2|8651.1|8650.2|8651.6|8650.4|8651|8649.8|39
1754967000000|2025-08-12 02:50:00|8651.5|8650|8651.5|8650.6|8651.9|8650.7|8650.7|8649.6|42
1754967300000|2025-08-12 02:55:00|8651.4|8650.5|8650|8649.1|8651.7|8650.5|8649.7|8648.8|56
1754967600000|2025-08-12 03:00:00|8649.9|8649|8650.4|8649.5|8650.7|8649.8|8649.1|8648.2|84
1754967900000|2025-08-12 03:05:00|8650.5|8649.6|8649.9|8649|8650.8|8649.7|8649|8648.1|72
1754968200000|2025-08-12 03:10:00|8649.6|8648.7|8649.7|8648.8|8650|8649.1|8649.5|8648.6|42
1754968500000|2025-08-12 03:15:00|8649.9|8649|8649.7|8648.8|8650.1|8649.2|8649.6|8648.7|37
1754968800000|2025-08-12 03:20:00|8649.6|8648.7|8649.8|8648.9|8650.1|8649.2|8649.3|8648.4|51
1754969100000|2025-08-12 03:25:00|8649.7|8648.8|8649.9|8649|8650.3|8649.4|8649.7|8648.8|41
1754969400000|2025-08-12 03:30:00|8650.2|8649.3|8650.5|8649.6|8650.6|8649.7|8649.6|8648.7|35
1754969700000|2025-08-12 03:35:00|8650.6|8649.7|8650.7|8649.8|8650.8|8649.9|8650.2|8649.3|32
1754970000000|2025-08-12 03:40:00|8650.8|8649.9|8650.9|8650|8651.2|8650.3|8650.5|8649.6|51
1754970300000|2025-08-12 03:45:00|8650.8|8649.9|8650.8|8649.9|8651.2|8650.3|8650.7|8649.8|31
1754970600000|2025-08-12 03:50:00|8650.9|8650|8651.3|8650.4|8651.3|8650.4|8650.2|8649.3|53
1754970900000|2025-08-12 03:55:00|8651.4|8650.5|8651.4|8650.5|8652.3|8651.4|8650.7|8649.8|91
1754971200000|2025-08-12 04:00:00|8651.5|8650.6|8651.4|8650.5|8651.5|8650.6|8650.5|8649.6|61
1754971500000|2025-08-12 04:05:00|8651.2|8650.3|8652|8651.1|8652|8651.1|8651.2|8650.3|45
1754971800000|2025-08-12 04:10:00|8651.9|8651|8652.3|8651.4|8652.5|8651.6|8651.7|8650.8|43
1754972100000|2025-08-12 04:15:00|8652.4|8651.5|8652.4|8651.5|8652.6|8651.7|8652.1|8651.2|56
1754972400000|2025-08-12 04:20:00|8652.2|8651.3|8652.5|8651.6|8652.5|8651.6|8652|8651.1|49
1754972700000|2025-08-12 04:25:00|8652.4|8651.5|8652.5|8651.6|8652.9|8652|8652.3|8651.4|58
1754973000000|2025-08-12 04:30:00|8652.7|8651.8|8653.2|8652.3|8653.7|8652.8|8652.2|8651.3|146
1754973300000|2025-08-12 04:35:00|8653.3|8652.4|8652.8|8651.9|8653.6|8652.7|8652.7|8651.8|89
1754973600000|2025-08-12 04:40:00|8652.9|8652|8652.6|8651.7|8653.1|8652.2|8652.5|8651.6|60
1754973900000|2025-08-12 04:45:00|8652.5|8651.6|8652.5|8651.6|8653|8652.1|8652.4|8651.5|49
1754974200000|2025-08-12 04:50:00|8652.6|8651.7|8652.8|8651.9|8653.2|8652.3|8652.4|8651.5|63
1754974500000|2025-08-12 04:55:00|8652.7|8651.8|8653.1|8652.2|8653.7|8652.8|8652.6|8651.7|79
1754974800000|2025-08-12 05:00:00|8653|8652.1|8654.1|8653.2|8654.2|8653.3|8652.4|8651.5|154
1754975100000|2025-08-12 05:05:00|8654.2|8653.3|8653.8|8652.9|8654.9|8654|8653.7|8652.8|125
1754975400000|2025-08-12 05:10:00|8653.9|8653|8653.5|8652.6|8654|8653.1|8652.4|8651.3|100
1754975700000|2025-08-12 05:15:00|8653.4|8652.5|8651.8|8650.9|8653.7|8652.8|8651.3|8650.3|193
1754976000000|2025-08-12 05:20:00|8651.9|8651|8651.9|8651|8652.8|8651.9|8651.7|8650.8|91
1754976300000|2025-08-12 05:25:00|8651.8|8650.9|8652.6|8651.1|8652.6|8651.5|8651.6|8650.7|106
1754976600000|2025-08-12 05:30:00|8652.5|8651|8652.6|8651.7|8653.1|8652|8652.2|8650.8|119
1754976900000|2025-08-12 05:35:00|8652.5|8651.6|8653.1|8652.2|8653.8|8652.5|8652.1|8650.8|116
1754977200000|2025-08-12 05:40:00|8653.2|8652.3|8652|8651.1|8653.4|8652.3|8652|8651.1|94
1754977500000|2025-08-12 05:45:00|8652.1|8651.2|8653.5|8652.6|8653.5|8652.6|8651.4|8650.5|108
1754977800000|2025-08-12 05:50:00|8653.4|8652.5|8654.3|8653.4|8655.1|8654.2|8653.2|8652.3|136
1754978100000|2025-08-12 05:55:00|8654.4|8653.5|8653.8|8649|8655|8654.1|8651.7|8649|241
1754978400000|2025-08-12 06:00:00|8654.3|8649.3|8641.8|8640.9|8654.3|8650.2|8641.3|8640.4|330
1754978700000|2025-08-12 06:05:00|8641.9|8641|8642.3|8641.4|8644.4|8643|8641.7|8640.8|233
1754979000000|2025-08-12 06:10:00|8642.2|8641.3|8642.3|8641.4|8643.9|8643|8640.9|8640|237
1754979300000|2025-08-12 06:15:00|8642.2|8641.3|8644.8|8643.9|8644.9|8644|8641.5|8640.6|218
1754979600000|2025-08-12 06:20:00|8645|8644.1|8643.5|8642.6|8645.5|8644.6|8642.5|8641.6|188
1754979900000|2025-08-12 06:25:00|8643.4|8642.5|8642.8|8641.9|8644.5|8643.6|8642.4|8641.5|170
1754980200000|2025-08-12 06:30:00|8642.9|8642|8642|8641.1|8643.5|8642.6|8641.1|8640.2|198
1754980500000|2025-08-12 06:35:00|8642.1|8641.2|8642.2|8641.3|8644.5|8643.6|8641.7|8640.8|164
1754980800000|2025-08-12 06:40:00|8642.3|8641.4|8643.5|8642.6|8644.5|8643.6|8641.9|8640.7|185
1754981100000|2025-08-12 06:45:00|8643.8|8642.9|8642.1|8641.2|8644|8643.1|8641.6|8640.7|167
1754981400000|2025-08-12 06:50:00|8642|8641.1|8641.7|8640.8|8642.3|8641.4|8640.6|8639.7|123
1754981700000|2025-08-12 06:55:00|8641.6|8640.7|8642.1|8641.2|8643.9|8642.7|8641.1|8640.2|174
1754982000000|2025-08-12 07:00:00|8642|8641.1|8640.1|8639.2|8643.4|8642.5|8640|8639.1|251
1754982300000|2025-08-12 07:05:00|8640.2|8639.3|8638.6|8637.7|8640.7|8639.8|8638|8637.1|218
1754982600000|2025-08-12 07:10:00|8638.5|8637.6|8637.5|8636.6|8638.7|8637.8|8636.9|8636|163
1754982900000|2025-08-12 07:15:00|8637.4|8636.5|8638.5|8637.6|8638.7|8637.8|8636.9|8636|161
1754983200000|2025-08-12 07:20:00|8638.6|8637.7|8640.3|8639.4|8640.7|8639.8|8638.3|8637.4|163
1754983500000|2025-08-12 07:25:00|8640.2|8639.3|8639.8|8638.9|8640.6|8639.7|8638.3|8637.4|204
1754983800000|2025-08-12 07:30:00|8639.9|8639|8640.7|8639.8|8642.1|8641.2|8639.7|8638.8|216
1754984100000|2025-08-12 07:35:00|8640.8|8639.9|8639.4|8638.5|8640.8|8639.9|8638.2|8637.3|174
1754984400000|2025-08-12 07:40:00|8639.3|8638.4|8639.2|8638.3|8639.6|8638.7|8638.4|8637.5|156
1754984700000|2025-08-12 07:45:00|8639|8638.1|8637.7|8636.8|8639.1|8638.2|8636.1|8635.2|166
1754985000000|2025-08-12 07:50:00|8637.6|8636.7|8634.6|8633.7|8637.8|8636.9|8634.6|8633.7|155
1754985300000|2025-08-12 07:55:00|8634.5|8633.6|8634.4|8633.5|8636.4|8635.5|8634.2|8633.3|176
1754985600000|2025-08-12 08:00:00|8634.3|8633.4|8632.6|8631.7|8634.7|8633.8|8632.5|8631.6|176
1754985900000|2025-08-12 08:05:00|8632.7|8631.8|8636.9|8636|8637.5|8636.6|8632.6|8631.7|164
1754986200000|2025-08-12 08:10:00|8636.8|8635.9|8636.1|8635.2|8638.6|8637.7|8635.3|8634.4|151
1754986500000|2025-08-12 08:15:00|8636|8635.1|8635.8|8634.9|8636.2|8635.3|8634.8|8633.9|129
1754986800000|2025-08-12 08:20:00|8635.9|8635|8634.4|8633.5|8636.1|8635.2|8634.3|8633.4|108
1754987100000|2025-08-12 08:25:00|8634.3|8633.4|8633.6|8632.7|8635.1|8634.2|8633.5|8632.6|152
1754987400000|2025-08-12 08:30:00|8633.5|8632.6|8631.5|8630.6|8634.2|8633.3|8630.8|8629.9|162
1754987700000|2025-08-12 08:35:00|8631.4|8630.5|8629.8|8628.9|8631.6|8630.7|8629.2|8628.3|160
1754988000000|2025-08-12 08:40:00|8629.9|8629|8630.3|8629.4|8630.3|8629.4|8629|8628.1|156
1754988300000|2025-08-12 08:45:00|8630.6|8629.7|8625.2|8624.3|8631|8630.1|8624.4|8623.5|201
1754988600000|2025-08-12 08:50:00|8625.1|8623.6|8623.2|8622.3|8625.3|8624.4|8622.4|8621.5|150
1754988900000|2025-08-12 08:55:00|8623.3|8622.4|8625|8621.8|8625|8623.5|8622.9|8621.8|142
1754989200000|2025-08-12 09:00:00|8624.8|8621.9|8624.5|8623.6|8625|8624.1|8622.9|8621.8|188
1754989500000|2025-08-12 09:05:00|8624.4|8623.5|8624.6|8623.7|8624.9|8624|8623.3|8622.4|123
1754989800000|2025-08-12 09:10:00|8624.7|8623.8|8626|8625.1|8626.3|8625.4|8624.2|8623.3|118
1754990100000|2025-08-12 09:15:00|8625.9|8625|8627.3|8626.4|8627.8|8626.9|8625.9|8624.8|131
1754990400000|2025-08-12 09:20:00|8627.5|8626.6|8626.5|8625.6|8628|8627.1|8625.5|8624.6|170
1754990700000|2025-08-12 09:25:00|8626.6|8625.7|8625|8624.1|8626.6|8625.7|8625|8624.1|121
1754991000000|2025-08-12 09:30:00|8625.1|8624.2|8624.4|8623.5|8625.1|8624.2|8623.4|8622.5|179
1754991300000|2025-08-12 09:35:00|8624.3|8623.4|8623.1|8622.2|8624.8|8623.9|8622.9|8622|97
1754991600000|2025-08-12 09:40:00|8623.2|8622.3|8622.7|8621.8|8623.2|8622.3|8621.7|8620.8|112
1754991900000|2025-08-12 09:45:00|8622.6|8621.7|8623|8622.1|8624.1|8623.2|8622.6|8621.7|82
1754992200000|2025-08-12 09:50:00|8623.2|8622.3|8623.6|8622.7|8624.5|8623.6|8622.6|8621.7|144
1754992500000|2025-08-12 09:55:00|8623.5|8622.6|8623.8|8622.9|8623.8|8622.9|8621.2|8620.3|200
1754992800000|2025-08-12 10:00:00|8623.6|8622.7|8628|8627.1|8628|8627.1|8623.6|8622.7|142
1754993100000|2025-08-12 10:05:00|8627.9|8627|8627.2|8626.3|8629|8628.1|8626.7|8625.8|109
1754993400000|2025-08-12 10:10:00|8627.1|8626.2|8626.7|8625.8|8627.4|8626.5|8625.5|8624.6|111
1754993700000|2025-08-12 10:15:00|8626.6|8625.7|8625.5|8624.6|8627.1|8626.2|8625.4|8624.5|67
1754994000000|2025-08-12 10:20:00|8625.4|8624.5|8626.4|8625.5|8626.4|8625.5|8624.8|8623.9|92
1754994300000|2025-08-12 10:25:00|8626.3|8625.4|8627|8626.1|8627.7|8626.8|8626.2|8625.3|97
1754994600000|2025-08-12 10:30:00|8627.1|8626.2|8626|8625.1|8627.2|8626.3|8624.9|8624|110
1754994900000|2025-08-12 10:35:00|8626.1|8625.2|8624.1|8623.2|8626.6|8625.7|8623.9|8623|79
1754995200000|2025-08-12 10:40:00|8624.3|8623.4|8624.9|8624|8625.7|8624.8|8624|8623.1|117
1754995500000|2025-08-12 10:45:00|8625|8624.1|8625.1|8623.6|8626.2|8624.7|8625|8623.6|98
1754995800000|2025-08-12 10:50:00|8625.4|8623.9|8626.5|8625|8626.6|8625.2|8625.1|8623.6|70
1754996100000|2025-08-12 10:55:00|8626.2|8625.3|8628|8627.1|8628.2|8627.3|8625.3|8624.4|149
1754996400000|2025-08-12 11:00:00|8628.1|8627.2|8626.9|8626|8628.3|8627.4|8626.7|8625.8|132
1754996700000|2025-08-12 11:05:00|8626.8|8625.9|8628.1|8627.2|8628.6|8627.7|8625.8|8624.9|99
1754997000000|2025-08-12 11:10:00|8628.2|8627.3|8628.2|8627.3|8630|8629.1|8627.9|8627|98
1754997300000|2025-08-12 11:15:00|8628.3|8627.4|8627.1|8626.2|8628.8|8627.9|8626.3|8625.4|106
1754997600000|2025-08-12 11:20:00|8627.2|8626.3|8628.5|8627.6|8628.8|8627.9|8627.1|8626.2|107
1754997900000|2025-08-12 11:25:00|8628.6|8627.7|8627.9|8627|8628.9|8628|8626.5|8625.6|115
1754998200000|2025-08-12 11:30:00|8627.7|8626.8|8628|8627.1|8629.9|8629|8627.7|8626.8|150
1754998500000|2025-08-12 11:35:00|8628.1|8627.2|8628.3|8627.4|8628.9|8628|8626.6|8625.7|211
1754998800000|2025-08-12 11:40:00|8628.4|8627.5|8626.9|8626|8628.4|8627.5|8626.5|8625.6|127
1754999100000|2025-08-12 11:45:00|8627|8626.1|8624.9|8624|8627|8626.1|8624.8|8623.9|117
1754999400000|2025-08-12 11:50:00|8625|8624.1|8623.6|8622.7|8625.1|8624.2|8623.5|8622.6|141
1754999700000|2025-08-12 11:55:00|8623.7|8622.8|8624.2|8623.3|8625.2|8624.3|8622.8|8621.9|248
1755000000000|2025-08-12 12:00:00|8624.3|8623.4|8624|8623.1|8625.2|8624.3|8623.1|8622.2|281
1755000300000|2025-08-12 12:05:00|8623.9|8623|8621.1|8620.2|8624|8623.1|8620.7|8619.8|194
1755000600000|2025-08-12 12:10:00|8620.9|8620|8621.8|8620.9|8622.4|8621.5|8620.5|8619.6|174
1755000900000|2025-08-12 12:15:00|8622|8621.1|8622.5|8621.6|8623.7|8622.8|8621.4|8620.5|158
1755001200000|2025-08-12 12:20:00|8622.3|8621.4|8621.1|8620.2|8622.4|8621.5|8620.2|8619.3|208
1755001500000|2025-08-12 12:25:00|8621.4|8620.5|8626.2|8618.2|8626.2|8620.8|8620.3|8618|253
1755001800000|2025-08-12 12:30:00|8626.3|8618.4|8630.4|8629.5|8631.8|8630.1|8618.8|8616.1|1484
1755002100000|2025-08-12 12:35:00|8630.3|8629.4|8629.8|8628.9|8630.6|8629.7|8625.6|8624.7|947
1755002400000|2025-08-12 12:40:00|8629.6|8628.7|8628.8|8627.9|8631.5|8630.6|8625.8|8624.6|849
1755002700000|2025-08-12 12:45:00|8628.9|8628|8633.1|8632.2|8633.2|8632.3|8627.6|8626.7|714
1755003000000|2025-08-12 12:50:00|8633.2|8632.3|8629.7|8628.8|8633.3|8632.4|8629.3|8628|606
1755003300000|2025-08-12 12:55:00|8630.1|8629.2|8633.8|8632.9|8634.3|8633.4|8629.8|8628.9|562
1755003600000|2025-08-12 13:00:00|8633.6|8632.7|8630.5|8629.6|8633.6|8632.7|8628.6|8627.7|623
1755003900000|2025-08-12 13:05:00|8630.6|8629.7|8630.4|8629.5|8630.7|8629.8|8627.6|8626.7|560
1755004200000|2025-08-12 13:10:00|8630.5|8629.6|8629.2|8628.3|8632|8631|8628.7|8627.8|523
1755004500000|2025-08-12 13:15:00|8629.3|8628.4|8628.4|8627.5|8630.2|8629.3|8627.4|8626.5|425
1755004800000|2025-08-12 13:20:00|8628.2|8627.3|8628.7|8627.8|8628.9|8628|8626.4|8625.5|467
1755005100000|2025-08-12 13:25:00|8628.6|8627.7|8630.1|8629.2|8630.8|8629.8|8627.9|8626.9|314
1755005400000|2025-08-12 13:30:00|8630|8629.1|8632.2|8631.3|8632.9|8632|8628.9|8628|454
1755005700000|2025-08-12 13:35:00|8632.1|8631.2|8630.7|8629.8|8632.4|8631.5|8628.5|8627.6|335
1755006000000|2025-08-12 13:40:00|8630.8|8629.9|8638.2|8636.7|8638.9|8637.4|8629.8|8628.8|554
1755006300000|2025-08-12 13:45:00|8637.8|8636.3|8636.7|8635.8|8644.1|8642.6|8635.1|8633.9|1140
1755006600000|2025-08-12 13:50:00|8637|8635.5|8636.5|8635.6|8637|8636.1|8632.6|8631.5|621
1755006900000|2025-08-12 13:55:00|8636.6|8635.7|8639.4|8638.5|8639.9|8639|8635.7|8634.8|528
1755007200000|2025-08-12 14:00:00|8639.3|8638.4|8637.8|8636.9|8641.6|8640.7|8637.1|8636.2|539
1755007500000|2025-08-12 14:05:00|8637.9|8637|8639.4|8638.5|8640.1|8639.2|8636.8|8635.9|420
1755007800000|2025-08-12 14:10:00|8639.5|8638.6|8639.1|8638.2|8640.1|8638.9|8637.2|8636.3|346
1755008100000|2025-08-12 14:15:00|8639|8638.1|8639.1|8638.2|8639.6|8638.7|8637.2|8636.1|359
1755008400000|2025-08-12 14:20:00|8638.9|8638|8640|8639.1|8640.1|8639.2|8638.5|8637.3|208
1755008700000|2025-08-12 14:25:00|8639.9|8639|8641.2|8640.3|8642.1|8641|8639.9|8639|190
1755009000000|2025-08-12 14:30:00|8641.3|8640.4|8641.7|8640.8|8642.1|8640.8|8639.4|8638|291
1755009300000|2025-08-12 14:35:00|8641.8|8640.9|8642.6|8641.1|8643|8642.1|8641.1|8639.9|276
1755009600000|2025-08-12 14:40:00|8642.7|8641.2|8641.6|8640.1|8643.8|8642.6|8641.3|8640|258
1755009900000|2025-08-12 14:45:00|8641.5|8640|8642.5|8641|8644.5|8643.4|8640.1|8638.9|294
1755010200000|2025-08-12 14:50:00|8642.2|8641.3|8645.9|8645|8646.4|8645.4|8641.7|8640.6|333
1755010500000|2025-08-12 14:55:00|8645.8|8644.9|8643.6|8642.7|8646.3|8645.4|8643.5|8642.3|393
1755010800000|2025-08-12 15:00:00|8643.7|8642.8|8644.2|8643.3|8644.5|8643.6|8642.9|8642|271
1755011100000|2025-08-12 15:05:00|8644.6|8643.7|8643.9|8643|8646.2|8645|8643.3|8642.4|276
1755011400000|2025-08-12 15:10:00|8643.8|8642.9|8642.6|8641.7|8643.9|8643|8641.8|8640.9|219
1755011700000|2025-08-12 15:15:00|8642.5|8641.6|8645.6|8644.7|8645.7|8644.8|8642.5|8641.6|200
1755012000000|2025-08-12 15:20:00|8645.5|8644.6|8646.1|8645.2|8646.3|8645.2|8644.5|8643.6|197
1755012300000|2025-08-12 15:25:00|8646.2|8645.3|8646.8|8645.9|8650|8648.7|8645.6|8644.7|480
1755012600000|2025-08-12 15:30:00|8646.6|8645.7|8644.7|8643.8|8647.2|8646.2|8644.3|8643.3|470
1755012900000|2025-08-12 15:35:00|8644.8|8643.9|8647.6|8646.7|8647.9|8647|8644.2|8643.3|313
1755013200000|2025-08-12 15:40:00|8647.7|8646.8|8649.3|8648.4|8650|8649.1|8646.6|8645.7|343
1755013500000|2025-08-12 15:45:00|8649.2|8648.3|8648.6|8647.7|8649.8|8648.6|8647.4|8646.5|265
1755013800000|2025-08-12 15:50:00|8648.5|8647.6|8646.2|8645.3|8648.9|8647.9|8646.1|8645.2|289
1755014100000|2025-08-12 15:55:00|8646.1|8645.2|8642.2|8641.3|8646.2|8645.3|8642|8641.1|362
1755014400000|2025-08-12 16:00:00|8642.4|8641.5|8642.3|8641.4|8644|8643.1|8642.1|8641.2|315
1755014700000|2025-08-12 16:05:00|8642.1|8641.2|8641.6|8640.7|8642.7|8641.6|8640.5|8639.6|218
1755015000000|2025-08-12 16:10:00|8641.5|8640.6|8643|8642.1|8643.4|8642.2|8641.1|8640.2|130
1755015300000|2025-08-12 16:15:00|8643.1|8642.2|8641.4|8640.5|8643.1|8642.2|8641.2|8640.3|130
1755015600000|2025-08-12 16:20:00|8641.5|8640.6|8640.7|8639.8|8642.5|8641.3|8640.7|8639.8|194
1755015900000|2025-08-12 16:25:00|8641.1|8639.6|8642.7|8641.8|8643.8|8642.7|8640.6|8639.5|221
1755016200000|2025-08-12 16:30:00|8642.8|8641.9|8644.1|8643.2|8644.3|8643.4|8642.6|8641.7|196
1755016500000|2025-08-12 16:35:00|8644|8643.1|8642.2|8641.3|8644.5|8643.6|8642.1|8641.2|165
1755016800000|2025-08-12 16:40:00|8642.5|8641.6|8641.5|8640|8642.8|8641.9|8641.1|8640|180
1755017100000|2025-08-12 16:45:00|8641.6|8640.1|8643.5|8642.6|8643.7|8642.7|8640.4|8639.3|183
1755017400000|2025-08-12 16:50:00|8643.4|8642.5|8644.5|8643.6|8645.3|8644.2|8643.3|8642.2|205
1755017700000|2025-08-12 16:55:00|8644.7|8643.2|8642.2|8641.3|8644.8|8643.5|8642.2|8641.3|124
1755018000000|2025-08-12 17:00:00|8642.1|8641.2|8640.1|8639.2|8642.5|8641.6|8640.1|8639.2|245
1755018300000|2025-08-12 17:05:00|8640|8639.1|8642.2|8641.3|8642.2|8641.3|8639.6|8638.7|189
1755018600000|2025-08-12 17:10:00|8642.1|8641.2|8641.5|8640.6|8642.2|8641.3|8640.8|8639.7|122
1755018900000|2025-08-12 17:15:00|8641.6|8640.7|8642.2|8641.3|8642.9|8642|8641.5|8640.6|93
1755019200000|2025-08-12 17:20:00|8642.3|8641.4|8642.5|8641.6|8643|8642.1|8640.4|8639.5|169
1755019500000|2025-08-12 17:25:00|8642.6|8641.7|8643.4|8642.5|8643.5|8642.6|8642.6|8641.7|154
1755019800000|2025-08-12 17:30:00|8643.5|8642.6|8642.5|8641.6|8643.9|8643|8642.4|8641.3|162
1755020100000|2025-08-12 17:35:00|8642.6|8641.7|8642.7|8641.8|8642.9|8641.8|8641.6|8640.6|106
1755020400000|2025-08-12 17:40:00|8642.9|8642|8643.7|8642.8|8643.9|8643|8642.7|8641.6|93
1755020700000|2025-08-12 17:45:00|8643.6|8642.7|8644.4|8643.5|8644.4|8643.5|8643.2|8642.2|62
1755021000000|2025-08-12 17:50:00|8644.3|8643.4|8643.3|8642.4|8645|8644|8643.2|8642|126
1755021300000|2025-08-12 17:55:00|8643.4|8642.5|8642.6|8641.7|8643.5|8642.6|8642.2|8641.3|84
1755021600000|2025-08-12 18:00:00|8643.6|8642.7|8643.8|8642.9|8644.5|8643.6|8642.4|8641.5|148
1755021900000|2025-08-12 18:05:00|8643.7|8642.8|8644.2|8643.3|8645.4|8644.3|8643.7|8642.6|124
1755022200000|2025-08-12 18:10:00|8644.3|8643.4|8643.2|8642.3|8644.4|8643.5|8643.1|8641.9|77
1755022500000|2025-08-12 18:15:00|8643.1|8642.2|8644.9|8644|8645.8|8644.9|8643.1|8642.2|152
1755022800000|2025-08-12 18:20:00|8644.8|8643.9|8645.2|8644.3|8645.2|8644.3|8644.3|8643.4|82
1755023100000|2025-08-12 18:25:00|8645.3|8644.4|8644.7|8643.8|8646.2|8645.3|8644.6|8643.7|89
1755023400000|2025-08-12 18:30:00|8644.6|8643.7|8645.8|8644.9|8645.8|8644.9|8644.2|8643.3|81
1755023700000|2025-08-12 18:35:00|8646.2|8644.7|8645.7|8644.8|8646.6|8645.5|8645.2|8644.3|75
1755024000000|2025-08-12 18:40:00|8645.8|8644.9|8645.6|8644.7|8646.7|8645.6|8645.3|8644.4|84
1755024300000|2025-08-12 18:45:00|8645.7|8644.8|8646.3|8645.4|8646.3|8645.4|8645.4|8644.5|58
1755024600000|2025-08-12 18:50:00|8646.2|8645.3|8646.2|8645.3|8646.5|8645.6|8645.6|8644.7|81
1755024900000|2025-08-12 18:55:00|8646.3|8645.4|8646.9|8646|8647.1|8646.2|8646.2|8645.3|126
1755025200000|2025-08-12 19:00:00|8646.8|8645.9|8648|8647.1|8648|8647.1|8645.9|8645|134
1755025500000|2025-08-12 19:05:00|8647.8|8646.9|8647.5|8646.6|8648.8|8647.9|8647.4|8646.5|85
1755025800000|2025-08-12 19:10:00|8647.8|8646.9|8649|8648.1|8649.4|8648.5|8647.6|8646.7|77
1755026100000|2025-08-12 19:15:00|8648.4|8647.5|8648.3|8647.4|8648.7|8647.8|8647.8|8646.9|83
1755026400000|2025-08-12 19:20:00|8648.7|8647.8|8650.9|8650|8651.1|8650.2|8648.6|8647.7|115
1755026700000|2025-08-12 19:25:00|8651|8650.1|8650.8|8649.9|8651|8650.1|8650|8649.1|100
1755027000000|2025-08-12 19:30:00|8650.7|8649.8|8650.7|8649.8|8651.2|8650.3|8650.5|8649.6|84
1755027300000|2025-08-12 19:35:00|8650.9|8650|8651.6|8650.7|8652.2|8651.3|8650.9|8650|113
1755027600000|2025-08-12 19:40:00|8651.4|8650.5|8651.3|8650.4|8651.4|8650.5|8650.4|8649.5|96
1755027900000|2025-08-12 19:45:00|8651.2|8650.3|8651|8650.1|8651.7|8650.8|8650.9|8650|61
1755028200000|2025-08-12 19:50:00|8651.1|8650.2|8651.3|8650.4|8651.4|8650.5|8650.7|8649.8|70
1755028500000|2025-08-12 19:55:00|8651.1|8650.2|8651.3|8650.4|8651.7|8650.8|8650.2|8649.3|145
1755028800000|2025-08-12 20:00:00|8651.4|8650.5|8651.8|8650.9|8652.6|8651.7|8651.3|8650.4|106
1755029100000|2025-08-12 20:05:00|8651.9|8651|8651.9|8651|8651.9|8651|8650.6|8649.7|61
1755029400000|2025-08-12 20:10:00|8651.8|8650.9|8651.6|8650.7|8651.9|8651|8651.3|8650.3|48
1755029700000|2025-08-12 20:15:00|8651.3|8650.4|8650.3|8649.4|8652.1|8651.2|8650.3|8649.4|82
1755030000000|2025-08-12 20:20:00|8650.4|8649.5|8650.2|8649.3|8650.4|8649.5|8650.1|8649.2|31
1755030300000|2025-08-12 20:25:00|8650.3|8649.4|8650.4|8649.5|8651.2|8650.3|8650.1|8649|46
1755030600000|2025-08-12 20:30:00|8650.6|8649.7|8650.7|8649.8|8651.1|8650.2|8650.5|8649.4|36
1755030900000|2025-08-12 20:35:00|8650.5|8649.6|8650.8|8649.9|8651.1|8649.9|8650.1|8649.1|60
1755031200000|2025-08-12 20:40:00|8650.7|8649.8|8651.7|8650.2|8652.1|8651|8650.7|8649.5|43
1755031500000|2025-08-12 20:45:00|8651.8|8650.3|8651.2|8649.7|8651.8|8650.3|8650.9|8649.4|55
1755031800000|2025-08-12 20:50:00|8651.1|8649.6|8649.8|8648.3|8651.1|8649.6|8649.7|8648.2|124
1755032100000|2025-08-12 20:55:00|8650.3|8647.9|8651.7|8644.6|8651.8|8648|8648|8643.4|256
1755033000000|2025-08-12 21:10:00|8653.9|8642.2|8654.1|8644.9|8655.1|8645.5|8652.4|8642.2|41
1755033300000|2025-08-12 21:15:00|8654.2|8645|8652.1|8645.5|8654.2|8645.8|8651.7|8644.8|105
1755033600000|2025-08-12 21:20:00|8651.9|8645.6|8654.2|8645.2|8654.5|8645.9|8651.6|8644.7|315
1755033900000|2025-08-12 21:25:00|8654.3|8645.1|8650.8|8645.1|8654.5|8646.3|8650.4|8644.6|347
1755034200000|2025-08-12 21:30:00|8650.5|8644.7|8650.2|8645.1|8652.8|8645.3|8650.2|8644|101
1755034500000|2025-08-12 21:35:00|8650.3|8645|8650.1|8645.2|8651.7|8645.5|8650.1|8644.8|122
1755034800000|2025-08-12 21:40:00|8650.2|8645.1|8648.5|8644|8651.6|8645.2|8648.4|8643|412
1755035100000|2025-08-12 21:45:00|8648.6|8644.1|8647.7|8643.1|8648.8|8644.6|8646.8|8641.5|104
1755035400000|2025-08-12 21:50:00|8647.8|8643|8649.7|8644.8|8650.1|8645.5|8647.8|8643|101
1755035700000|2025-08-12 21:55:00|8649.6|8644.9|8651.1|8643.7|8651.3|8646.3|8649.6|8643.4|250
1755036000000|2025-08-12 22:00:00|8650.8|8643.1|8649.2|8646.8|8651.5|8647.5|8649.1|8643|471
1755036300000|2025-08-12 22:05:00|8648.7|8647.2|8648.8|8646.5|8649.1|8647.3|8648.3|8645.5|116
1755036600000|2025-08-12 22:10:00|8648.5|8647|8648.5|8647|8648.9|8647|8647.8|8645.8|92
1755036900000|2025-08-12 22:15:00|8649|8647.5|8649.3|8647.8|8649.4|8647.9|8648.6|8647.1|332
1755037200000|2025-08-12 22:20:00|8649.4|8647.9|8648.9|8648|8649.4|8648|8648.9|8647.4|37
1755037500000|2025-08-12 22:25:00|8649.2|8647.7|8649.6|8648.7|8649.8|8648.7|8649.1|8647.7|50
1755037800000|2025-08-12 22:30:00|8649.9|8648.4|8649.2|8648.3|8650.2|8649.2|8649.1|8647.9|57
1755038100000|2025-08-12 22:35:00|8649.3|8648.4|8649.3|8648.4|8649.6|8648.6|8649|8647.9|33
1755038400000|2025-08-12 22:40:00|8649.2|8648.3|8649.1|8648.2|8649.5|8648.4|8649|8647.7|28
1755038700000|2025-08-12 22:45:00|8649.2|8648.3|8649.6|8648.7|8649.7|8648.8|8649.1|8648|25
1755039000000|2025-08-12 22:50:00|8649.4|8648.5|8649.2|8648.3|8649.5|8648.6|8649|8647.7|26
1755039300000|2025-08-12 22:55:00|8649.3|8648.4|8649.6|8648.7|8650.1|8648.9|8648.7|8647.6|54
1755039600000|2025-08-12 23:00:00|8649.7|8648.8|8649.6|8648.7|8649.7|8648.8|8649.3|8648.4|40
1755039900000|2025-08-12 23:05:00|8649.4|8648.5|8649.6|8648.7|8650.2|8649.3|8649.2|8648.3|24
1755040200000|2025-08-12 23:10:00|8649.5|8648.6|8648.8|8647.9|8649.7|8648.8|8648.2|8647.3|39
1755040500000|2025-08-12 23:15:00|8648.7|8647.8|8648.8|8647.9|8649|8648.1|8648.5|8647.4|31
1755040800000|2025-08-12 23:20:00|8648.7|8647.8|8649|8648.1|8649.1|8648.2|8648.5|8647.6|16
1755041100000|2025-08-12 23:25:00|8649.1|8648.2|8648.9|8648|8649.1|8648.2|8648.5|8647.6|15
1755041400000|2025-08-12 23:30:00|8649|8648.1|8649.1|8648.2|8649.2|8648.3|8648.8|8647.9|52
1755041700000|2025-08-12 23:35:00|8649.2|8648.3|8648.6|8647.7|8649.2|8648.3|8648.5|8647.6|26
1755042000000|2025-08-12 23:40:00|8648.5|8647.6|8648.1|8647.2|8649|8648.1|8648|8647.1|46
1755042300000|2025-08-12 23:45:00|8648|8647.1|8647.2|8646.3|8648.2|8647.3|8647|8646.1|71
1755042600000|2025-08-12 23:50:00|8647.4|8646.5|8647.8|8646.9|8647.9|8647|8647.4|8646.5|20
1755042900000|2025-08-12 23:55:00|8647.7|8646.8|8647.8|8646.9|8647.9|8647|8647.5|8646.6|44
1755043200000|2025-08-13 00:00:00|8647.7|8646.8|8648.2|8647.3|8648.5|8647.6|8647.2|8646.3|152
1755043500000|2025-08-13 00:05:00|8648.1|8647.2|8647.8|8646.9|8648.4|8647.5|8647.4|8646.5|116
1755043800000|2025-08-13 00:10:00|8647.9|8647|8647.7|8646.8|8648.1|8647.2|8647.3|8646.4|92
1755044100000|2025-08-13 00:15:00|8647.9|8647|8647.8|8646.9|8648.1|8647.2|8647.4|8646.5|70
1755044400000|2025-08-13 00:20:00|8647.7|8646.8|8647.3|8646.4|8647.7|8646.8|8647.1|8646.2|90
1755044700000|2025-08-13 00:25:00|8647.4|8646.5|8647.3|8646.4|8647.6|8646.7|8647|8646.1|97
1755045000000|2025-08-13 00:30:00|8647.1|8646.2|8647.6|8646.7|8647.7|8646.8|8646.7|8645.8|43
1755045300000|2025-08-13 00:35:00|8647.5|8646.6|8648.1|8647.2|8648.4|8647.5|8647.4|8646.5|68
1755045600000|2025-08-13 00:40:00|8648.2|8647.3|8648.5|8647.6|8648.6|8647.7|8647.8|8646.9|70
1755045900000|2025-08-13 00:45:00|8648.2|8647.3|8648.8|8647.9|8649.1|8648.2|8648.2|8647.3|45
1755046200000|2025-08-13 00:50:00|8648.9|8648|8650.1|8649.2|8650.8|8649.9|8648.7|8647.8|127
1755046500000|2025-08-13 00:55:00|8649.9|8649|8650.6|8649.7|8650.9|8650|8649.4|8648.5|132
1755046800000|2025-08-13 01:00:00|8650.7|8649.8|8651.8|8650.9|8652.4|8651.5|8649.6|8648.7|124
1755047100000|2025-08-13 01:05:00|8651.6|8650.7|8651.3|8650.4|8652.3|8651.4|8651.3|8650.3|89
1755047400000|2025-08-13 01:10:00|8651.4|8650.5|8652|8650.5|8652.6|8651.3|8651.3|8650.2|120
1755047700000|2025-08-13 01:15:00|8651.6|8650.7|8651.4|8649.9|8652|8651|8650.7|8649.6|145
1755048000000|2025-08-13 01:20:00|8651.1|8650.2|8650.4|8649.5|8651.6|8650.5|8649.7|8648.8|108
1755048300000|2025-08-13 01:25:00|8650.5|8649.6|8650.5|8649.6|8651.2|8650.1|8650.2|8649.3|110
1755048600000|2025-08-13 01:30:00|8650.6|8649.7|8651.3|8650.4|8651.9|8650.9|8650.3|8649.4|119
1755048900000|2025-08-13 01:35:00|8651.4|8650.5|8651.6|8650.7|8652.2|8651|8651.2|8650.3|112
1755049200000|2025-08-13 01:40:00|8652|8650.5|8652.6|8651.7|8653|8651.8|8651.4|8650.5|106
1755049500000|2025-08-13 01:45:00|8652.7|8651.8|8652.1|8651.2|8653.1|8652.1|8651.8|8650.9|122
1755049800000|2025-08-13 01:50:00|8652|8651.1|8651.8|8650.9|8652.4|8651.3|8651.7|8650.6|92
1755050100000|2025-08-13 01:55:00|8651.7|8650.8|8651.4|8649.9|8652|8651.1|8650.8|8649.9|138
1755050400000|2025-08-13 02:00:00|8651|8650.1|8650.9|8650|8651.6|8650.5|8650.9|8649.8|72
1755050700000|2025-08-13 02:05:00|8650.7|8649.8|8650.2|8649.3|8651.1|8650.2|8650.1|8649.2|73
1755051000000|2025-08-13 02:10:00|8650.1|8649.2|8650.7|8649.8|8651.2|8650.3|8649.8|8648.9|64
1755051300000|2025-08-13 02:15:00|8650.8|8649.9|8650.6|8649.7|8651.8|8650.9|8650.3|8649.4|67
1755051600000|2025-08-13 02:20:00|8650.5|8649.6|8650.9|8650|8651|8650.1|8650.1|8648.9|92
1755051900000|2025-08-13 02:25:00|8650.8|8649.9|8651.6|8650.7|8652.5|8651.6|8650.8|8649.9|59
1755052200000|2025-08-13 02:30:00|8651.5|8650.6|8652.1|8651.2|8652.4|8651.5|8651.5|8650.6|64
1755052500000|2025-08-13 02:35:00|8652|8651.1|8653|8652.1|8653.2|8652.3|8651.9|8651|64
1755052800000|2025-08-13 02:40:00|8653.1|8652.2|8652.1|8651.2|8653.6|8652.7|8651.9|8651|66
1755053100000|2025-08-13 02:45:00|8652|8651.1|8652.6|8651.7|8652.6|8651.7|8652|8651.1|30
1755053400000|2025-08-13 02:50:00|8652.5|8651.6|8654.3|8653.4|8654.3|8653.4|8652|8651.1|82
1755053700000|2025-08-13 02:55:00|8654.2|8653.3|8651.9|8651|8654.3|8653.4|8651.7|8650.8|104
1755054000000|2025-08-13 03:00:00|8651.7|8650.8|8652.4|8651.5|8652.4|8651.5|8651.3|8650.4|82
1755054300000|2025-08-13 03:05:00|8652.5|8651.6|8652.7|8651.8|8652.8|8651.9|8652.3|8651.4|45
1755054600000|2025-08-13 03:10:00|8652.6|8651.7|8653|8652.1|8653.1|8652.2|8652.6|8651.7|32
1755054900000|2025-08-13 03:15:00|8652.9|8652|8652.1|8651.2|8653.1|8652.2|8652|8651.1|57
1755055200000|2025-08-13 03:20:00|8652|8651.1|8652.1|8651.2|8652.3|8651.4|8651.8|8650.9|54
1755055500000|2025-08-13 03:25:00|8652|8651.1|8652.4|8651.5|8652.5|8651.6|8652|8651.1|43
1755055800000|2025-08-13 03:30:00|8652.3|8651.4|8653.2|8652.3|8653.3|8652.4|8652.3|8651.4|47
1755056100000|2025-08-13 03:35:00|8653.1|8652.2|8653.8|8652.9|8653.8|8652.9|8652.4|8651.5|48
1755056400000|2025-08-13 03:40:00|8653.7|8652.8|8653.4|8652.5|8653.9|8653|8653|8652.1|54
1755056700000|2025-08-13 03:45:00|8653.3|8652.4|8653.8|8652.9|8653.9|8653|8653.2|8652.3|42
1755057000000|2025-08-13 03:50:00|8653.7|8652.8|8653.8|8652.9|8653.8|8652.9|8653.3|8652.4|40
1755057300000|2025-08-13 03:55:00|8653.7|8652.8|8653.1|8652.2|8653.9|8653|8652.5|8651.6|44
1755057600000|2025-08-13 04:00:00|8653.2|8652.3|8653.3|8652.4|8653.4|8652.5|8652.4|8651.5|52
1755057900000|2025-08-13 04:05:00|8653.4|8652.5|8653.2|8652.3|8653.4|8652.5|8652.4|8651.5|40
1755058200000|2025-08-13 04:10:00|8653.1|8652.2|8653.5|8652.6|8654|8653.1|8653.1|8652.2|54
1755058500000|2025-08-13 04:15:00|8653.4|8652.5|8653.1|8652.2|8653.7|8652.8|8652.9|8651.7|42
1755058800000|2025-08-13 04:20:00|8652.8|8651.9|8652.7|8651.8|8653|8652.1|8652.6|8651.5|23
1755059100000|2025-08-13 04:25:00|8652.6|8651.7|8652.5|8651.6|8653|8651.9|8652.3|8651.4|37
1755059400000|2025-08-13 04:30:00|8652.2|8651.3|8652.7|8651.8|8653|8652.1|8652.1|8651.2|53
1755059700000|2025-08-13 04:35:00|8652.6|8651.7|8652.4|8651.5|8653|8652.1|8652.2|8651.3|35
1755060000000|2025-08-13 04:40:00|8652.3|8651.4|8652.2|8651.3|8653|8652.1|8652.2|8651.3|42
1755060300000|2025-08-13 04:45:00|8652.3|8651.4|8653.1|8652.2|8653.2|8652.3|8652.2|8651.3|35
1755060600000|2025-08-13 04:50:00|8653|8652.1|8652.6|8651.7|8653.5|8652.6|8652.5|8651.6|41
1755060900000|2025-08-13 04:55:00|8652.5|8651.6|8652.3|8651.4|8652.6|8651.7|8652.2|8651.3|63
1755061200000|2025-08-13 05:00:00|8652.4|8651.5|8652.5|8651.6|8652.5|8651.6|8651.9|8651|36
1755061500000|2025-08-13 05:05:00|8652.4|8651.5|8652|8651.1|8652.6|8651.7|8652|8651.1|46
1755061800000|2025-08-13 05:10:00|8652.1|8651.2|8651.8|8650.9|8652.2|8651.3|8651.5|8650.6|50
1755062100000|2025-08-13 05:15:00|8651.7|8650.8|8652|8651.1|8652.4|8651.5|8651.7|8650.8|48
1755062400000|2025-08-13 05:20:00|8652.1|8651.2|8652.4|8651.5|8652.6|8651.7|8651.9|8651|48
1755062700000|2025-08-13 05:25:00|8652.5|8651.6|8651.3|8650.4|8652.5|8651.6|8651.2|8650.3|45
1755063000000|2025-08-13 05:30:00|8651.2|8650.3|8650.7|8649.8|8651.3|8650.4|8650.5|8649.6|70
1755063300000|2025-08-13 05:35:00|8650.6|8649.7|8650.2|8649.3|8650.9|8649.8|8649.8|8648.9|65
1755063600000|2025-08-13 05:40:00|8650.3|8649.4|8650.9|8650|8650.9|8650|8650.2|8649.3|57
1755063900000|2025-08-13 05:45:00|8651|8650.1|8650.6|8649.7|8651.1|8650.2|8650.6|8649.5|51
1755064200000|2025-08-13 05:50:00|8650.7|8649.8|8648.1|8647.2|8650.7|8649.8|8648|8646.8|228
1755064500000|2025-08-13 05:55:00|8648.2|8647.3|8647.8|8645.1|8648.3|8647.4|8646.1|8645|363
1755064800000|2025-08-13 06:00:00|8647.1|8645.6|8650.2|8649.3|8650.2|8649.3|8646.3|8644.8|204
1755065100000|2025-08-13 06:05:00|8650.1|8649.2|8648.6|8647.7|8651.4|8650.5|8647.5|8646.6|165
1755065400000|2025-08-13 06:10:00|8648.7|8647.8|8647.4|8646.5|8648.9|8648|8646.5|8645.6|121
1755065700000|2025-08-13 06:15:00|8647.5|8646.6|8649.7|8648.8|8650.2|8649.3|8647.2|8646.3|121
1755066000000|2025-08-13 06:20:00|8649.6|8648.7|8650.6|8649.7|8651.3|8650.4|8649.6|8648.7|113
1755066300000|2025-08-13 06:25:00|8650.4|8649.5|8649.8|8648.9|8651.8|8650.9|8649.4|8648.5|157
1755066600000|2025-08-13 06:30:00|8649.7|8648.8|8649.8|8648.9|8650.3|8649.4|8648.6|8647.7|155
1755066900000|2025-08-13 06:35:00|8649.9|8649|8651.2|8650.3|8651.3|8650.4|8649.4|8648.5|141
1755067200000|2025-08-13 06:40:00|8651|8650.1|8651.4|8650.5|8652.2|8651.3|8650.1|8649.2|179
1755067500000|2025-08-13 06:45:00|8651.5|8650.6|8652|8651.1|8653.3|8652.4|8651.1|8650.2|127
1755067800000|2025-08-13 06:50:00|8652.1|8651.2|8653|8652.1|8653.6|8652.7|8652|8651.1|143
1755068100000|2025-08-13 06:55:00|8653.3|8652.4|8651.5|8650|8653.9|8653|8651.5|8650|212
1755068400000|2025-08-13 07:00:00|8651.8|8649.6|8650.6|8649.7|8652.1|8651.2|8649.9|8649|205
1755068700000|2025-08-13 07:05:00|8650.7|8649.8|8649.7|8648.8|8651.2|8650.3|8648.1|8647.2|190
1755069000000|2025-08-13 07:10:00|8649.8|8648.9|8648.2|8647.3|8649.9|8649|8646.7|8645.8|321
1755069300000|2025-08-13 07:15:00|8648|8647.1|8648.3|8647.4|8650.6|8649.7|8647.8|8646.9|268
1755069600000|2025-08-13 07:20:00|8648.4|8647.5|8649.8|8648.9|8649.9|8649|8647.9|8646.9|212
1755069900000|2025-08-13 07:25:00|8649.9|8649|8647.7|8646.8|8650.2|8649.3|8647|8646.1|152
1755070200000|2025-08-13 07:30:00|8647.8|8646.9|8646.5|8645.6|8648.4|8647.5|8645.4|8644.5|205
1755070500000|2025-08-13 07:35:00|8646.4|8645.5|8646.8|8645.9|8647.4|8646.2|8644.7|8643.8|201
1755070800000|2025-08-13 07:40:00|8646.7|8645.8|8644.2|8643.3|8646.7|8645.8|8643.3|8642.4|166
1755071100000|2025-08-13 07:45:00|8644.3|8643.4|8644.7|8643.8|8645.7|8644.8|8643.4|8642.5|138
1755071400000|2025-08-13 07:50:00|8644.6|8643.7|8643|8642.1|8645.3|8644.4|8643|8642.1|146
1755071700000|2025-08-13 07:55:00|8642.9|8642|8644.6|8643.7|8645.4|8644.5|8642.8|8641.9|161
1755072000000|2025-08-13 08:00:00|8644.4|8643.5|8646|8645.1|8646.1|8645.2|8643.7|8642.8|191
1755072300000|2025-08-13 08:05:00|8646.1|8645.2|8641.9|8641|8646.1|8645.2|8641.8|8640.9|195
1755072600000|2025-08-13 08:10:00|8641.8|8640.9|8643.1|8642.2|8643.2|8642.3|8641.4|8640.5|157
1755072900000|2025-08-13 08:15:00|8643|8642.1|8642.5|8641|8645|8643.7|8642.5|8641|213
1755073200000|2025-08-13 08:20:00|8642.6|8641.1|8644.4|8642.9|8644.8|8643.5|8641.4|8640.2|264
1755073500000|2025-08-13 08:25:00|8644.5|8643|8643.2|8642.3|8646.6|8645.1|8643.2|8642.2|149
1755073800000|2025-08-13 08:30:00|8643|8642.1|8643.5|8642|8644.1|8643.2|8642.2|8641.3|191
1755074100000|2025-08-13 08:35:00|8643.4|8641.9|8642.5|8641.6|8643.5|8642.6|8641.2|8640.3|184
1755074400000|2025-08-13 08:40:00|8642.4|8641.5|8643.4|8642.5|8643.4|8642.5|8642.3|8641.4|115
1755074700000|2025-08-13 08:45:00|8643.5|8642.6|8642.3|8641.4|8643.7|8642.8|8641.3|8640.4|169
1755075000000|2025-08-13 08:50:00|8642.2|8641.3|8641.8|8640.9|8643.2|8642.3|8641.3|8640.4|137
1755075300000|2025-08-13 08:55:00|8641.7|8640.8|8640.9|8640|8643.3|8642.4|8640.9|8640|143
1755075600000|2025-08-13 09:00:00|8641.1|8640.2|8640.6|8639.7|8642.1|8641.2|8640.3|8639.4|132
1755075900000|2025-08-13 09:05:00|8640.4|8639.5|8639.3|8638.4|8640.4|8639.5|8638.7|8637.8|123
1755076200000|2025-08-13 09:10:00|8639.8|8638.9|8638.4|8637.5|8641.1|8640.2|8638.2|8637.3|147
1755076500000|2025-08-13 09:15:00|8638.5|8637.6|8640.1|8639.2|8640.3|8639.4|8637.2|8636.3|169
1755076800000|2025-08-13 09:20:00|8640|8639.1|8641.9|8641|8643.4|8642.5|8640|8639.1|164
1755077100000|2025-08-13 09:25:00|8642|8641.1|8641.2|8640.3|8642.5|8641.6|8640.4|8639.5|183
1755077400000|2025-08-13 09:30:00|8641.1|8640.2|8641.4|8640.5|8642.3|8641.4|8640.8|8639.9|160
1755077700000|2025-08-13 09:35:00|8641.5|8640.6|8640.9|8640|8642.7|8641.7|8640|8639.1|153
1755078000000|2025-08-13 09:40:00|8641|8640.1|8641.1|8640.2|8641.6|8640.7|8639.8|8638.9|105
1755078300000|2025-08-13 09:45:00|8641|8640.1|8640.9|8640|8641.6|8640.7|8640.3|8639.4|105
1755078600000|2025-08-13 09:50:00|8641|8640.1|8641.5|8640.6|8642.1|8641.2|8640.9|8640|76
1755078900000|2025-08-13 09:55:00|8641.4|8640.5|8640.1|8639.2|8641.9|8641|8639.5|8638.6|145
1755079200000|2025-08-13 10:00:00|8639.8|8638.9|8638.1|8637.2|8639.8|8638.9|8637.7|8636.8|143
1755079500000|2025-08-13 10:05:00|8638.3|8637.4|8639.3|8638.4|8640.3|8639.4|8638.1|8637.2|194
1755079800000|2025-08-13 10:10:00|8639.4|8638.5|8639.7|8638.8|8641|8640.1|8638.7|8637.8|133
1755080100000|2025-08-13 10:15:00|8639.6|8638.7|8638.9|8638|8640.9|8640|8638.1|8637.2|143
1755080400000|2025-08-13 10:20:00|8639|8638.1|8638.3|8637.4|8639.5|8638.6|8637.8|8636.9|96
1755080700000|2025-08-13 10:25:00|8638.4|8637.5|8638.2|8637.3|8639.2|8638.3|8637.7|8636.8|143
1755081000000|2025-08-13 10:30:00|8638.1|8637.2|8637.8|8636.9|8639.3|8638.4|8636.8|8635.9|183
1755081300000|2025-08-13 10:35:00|8637.7|8636.8|8637.3|8636.4|8638|8637.1|8636.3|8635.4|157
1755081600000|2025-08-13 10:40:00|8637.4|8636.5|8636.4|8634.9|8637.5|8636.6|8635.8|8634.4|123
1755081900000|2025-08-13 10:45:00|8636.5|8635|8637.3|8636.4|8638.2|8637|8636.2|8634.7|140
1755082200000|2025-08-13 10:50:00|8637.1|8636.2|8637.4|8636.5|8637.7|8636.8|8635.1|8634.2|135
1755082500000|2025-08-13 10:55:00|8637.5|8636.6|8635.8|8634.9|8637.6|8636.7|8635.2|8634.3|170
1755082800000|2025-08-13 11:00:00|8635.6|8634.7|8635.2|8634.3|8636.3|8635.4|8634.3|8633.4|172
1755083100000|2025-08-13 11:05:00|8635.1|8634.2|8632.7|8631.8|8635.2|8634.3|8631.7|8630.8|168
1755083400000|2025-08-13 11:10:00|8632.6|8631.7|8631.6|8630.7|8633.9|8633|8631.5|8630.6|126
1755083700000|2025-08-13 11:15:00|8631.7|8630.8|8629.6|8628.7|8631.7|8630.8|8629.5|8628.6|110
1755084000000|2025-08-13 11:20:00|8629.5|8628.6|8630.4|8629.5|8631.1|8630.2|8629|8628.1|157
1755084300000|2025-08-13 11:25:00|8630.3|8629.4|8630.1|8629.2|8631.1|8630.2|8628.7|8627.8|115
1755084600000|2025-08-13 11:30:00|8630.2|8629.3|8629.3|8628.4|8630.3|8629.4|8628.5|8627.6|90
1755084900000|2025-08-13 11:35:00|8629.2|8628.3|8629|8628.1|8630.8|8629.9|8627.8|8626.9|132
1755085200000|2025-08-13 11:40:00|8628.8|8627.9|8629.6|8628.7|8631.5|8630.6|8628.7|8627.8|155
1755085500000|2025-08-13 11:45:00|8629.7|8628.8|8631.3|8630.4|8632|8631.1|8628.9|8628|135
1755085800000|2025-08-13 11:50:00|8631.4|8630.5|8632.9|8632|8633.4|8632.5|8631.4|8630.5|146
1755086100000|2025-08-13 11:55:00|8632.8|8631.9|8632.2|8631.3|8633|8632.1|8631.1|8630.2|185
1755086400000|2025-08-13 12:00:00|8632|8631.1|8630.1|8629.2|8632|8631.1|8629.3|8628.4|216
1755086700000|2025-08-13 12:05:00|8630.2|8629.3|8631|8630.1|8631.5|8630.6|8629.8|8628.9|156
1755087000000|2025-08-13 12:10:00|8630.9|8630|8632|8631.1|8632.7|8631.8|8629.9|8629|124
1755087300000|2025-08-13 12:15:00|8632.1|8631.2|8634|8633.1|8635.4|8634.5|8631.8|8630.9|133
1755087600000|2025-08-13 12:20:00|8634.1|8633.2|8632.9|8632|8634.7|8633.8|8632.6|8631.7|180
1755087900000|2025-08-13 12:25:00|8632.8|8631.9|8633.1|8632.2|8633.7|8632.8|8631.3|8630.4|207
1755088200000|2025-08-13 12:30:00|8633.3|8632.4|8631.6|8630.7|8633.9|8633|8631.2|8630.3|213
1755088500000|2025-08-13 12:35:00|8631.5|8630.6|8630.5|8629.6|8633.3|8632.4|8630.4|8629.5|214
1755088800000|2025-08-13 12:40:00|8630.3|8629.4|8629.8|8628.9|8631.2|8630.3|8628.8|8627.9|216
1755089100000|2025-08-13 12:45:00|8629.6|8628.7|8629.2|8628.3|8630|8629.1|8627.8|8626.9|200
1755089400000|2025-08-13 12:50:00|8629.1|8628.2|8627.8|8626.9|8629.4|8628.5|8626.8|8625.9|215
1755089700000|2025-08-13 12:55:00|8628.1|8627.2|8627.6|8626.7|8628.5|8627.6|8627.1|8626.2|167
1755090000000|2025-08-13 13:00:00|8627.5|8626.6|8628|8626.5|8628.6|8627.5|8625.4|8624.5|294
1755090300000|2025-08-13 13:05:00|8628.2|8626.7|8626.9|8625.4|8628.5|8627|8626.2|8625.2|201
1755090600000|2025-08-13 13:10:00|8626.5|8625.6|8625.9|8625|8626.8|8625.6|8624.7|8623.8|237
1755090900000|2025-08-13 13:15:00|8625.8|8624.9|8624.4|8623.5|8626.1|8625.2|8624.3|8623.4|156
1755091200000|2025-08-13 13:20:00|8624.3|8623.4|8625.1|8624.2|8625.9|8625|8624.2|8623.3|173
1755091500000|2025-08-13 13:25:00|8625|8624.1|8626.5|8625.6|8628|8627.1|8624.9|8624|207
1755091800000|2025-08-13 13:30:00|8626.4|8625.5|8627.6|8626.7|8628.4|8627.5|8626.2|8625.3|209
1755092100000|2025-08-13 13:35:00|8627.5|8626.6|8626.6|8625.7|8629.3|8628.4|8626.6|8625.7|169
1755092400000|2025-08-13 13:40:00|8626.7|8625.8|8625.6|8624.7|8628.2|8627.3|8625.5|8624.6|157
1755092700000|2025-08-13 13:45:00|8625.7|8624.8|8623.7|8622.8|8626.8|8625.9|8623.6|8622.7|191
1755093000000|2025-08-13 13:50:00|8623.8|8622.9|8623.8|8622.9|8624.9|8624|8622.6|8621.4|193
1755093300000|2025-08-13 13:55:00|8623.7|8622.8|8623.2|8622.3|8623.7|8622.8|8620.9|8620|303
1755093600000|2025-08-13 14:00:00|8623.3|8622.4|8625.2|8624.3|8625.5|8624.5|8623.1|8622.2|256
1755093900000|2025-08-13 14:05:00|8625.3|8624.4|8624.4|8623.5|8625.6|8624.4|8622.7|8621.8|210
1755094200000|2025-08-13 14:10:00|8624.5|8623.6|8626|8625.1|8627.5|8626.6|8624.3|8623.4|191
1755094500000|2025-08-13 14:15:00|8626.1|8625.2|8627.3|8626.4|8627.8|8626.9|8625.9|8625|226
1755094800000|2025-08-13 14:20:00|8627.4|8626.5|8629.4|8628.5|8630.1|8629.2|8627.2|8626.3|159
1755095100000|2025-08-13 14:25:00|8629.3|8628.4|8630.7|8629.8|8631|8630.1|8629|8628.1|150
1755095400000|2025-08-13 14:30:00|8630.6|8629.7|8630.4|8629.5|8632|8631.1|8630.1|8629.1|245
1755095700000|2025-08-13 14:35:00|8630.5|8629.6|8628.7|8627.8|8631|8630|8628.3|8627.4|171
1755096000000|2025-08-13 14:40:00|8628.6|8627.7|8630.5|8629.6|8630.6|8629.7|8628.4|8627.5|176
1755096300000|2025-08-13 14:45:00|8630.6|8629.7|8630.4|8628.9|8632.2|8631.3|8629.9|8628.8|242
1755096600000|2025-08-13 14:50:00|8630|8629.1|8633.4|8631.9|8633.5|8632.2|8629.9|8628.9|243
1755096900000|2025-08-13 14:55:00|8633.5|8632|8636.4|8634.9|8636.4|8635.1|8632.5|8631.4|328
1755097200000|2025-08-13 15:00:00|8636.3|8634.8|8634.9|8634|8636.3|8635.3|8634.7|8633.2|259
1755097500000|2025-08-13 15:05:00|8635|8634.1|8637.2|8636.3|8637.5|8636.6|8635|8634.1|232
1755097800000|2025-08-13 15:10:00|8637.1|8636.2|8634.9|8633.4|8637.2|8636.3|8634.8|8633.3|176
1755098100000|2025-08-13 15:15:00|8635|8633.5|8635.3|8633.8|8635.7|8634.3|8634.1|8632.8|173
1755098400000|2025-08-13 15:20:00|8635.4|8633.9|8634.5|8633.6|8636.1|8635.2|8634.2|8633.3|127
1755098700000|2025-08-13 15:25:00|8634.3|8633.4|8634.8|8633.9|8634.9|8633.9|8633|8631.9|164
1755099000000|2025-08-13 15:30:00|8634.9|8634|8635.3|8634.4|8635.6|8634.7|8633.6|8632.6|192
1755099300000|2025-08-13 15:35:00|8635.6|8634.7|8634.9|8634|8636.4|8635.3|8634.5|8633.3|168
1755099600000|2025-08-13 15:40:00|8635|8634.1|8632.8|8631.9|8635.7|8634.8|8632.8|8631.9|157
1755099900000|2025-08-13 15:45:00|8632.7|8631.8|8630.5|8629.6|8632.7|8631.8|8629.3|8628.4|183
1755100200000|2025-08-13 15:50:00|8630.7|8629.8|8630.4|8629.5|8630.7|8629.8|8628.9|8628|132
1755100500000|2025-08-13 15:55:00|8630.3|8629.4|8631.9|8631|8632.8|8631.9|8630.1|8629.2|171
1755100800000|2025-08-13 16:00:00|8632|8631.1|8628.9|8628|8632.4|8631.2|8628.9|8628|141
1755101100000|2025-08-13 16:05:00|8628.8|8627.9|8628.9|8627.4|8629.9|8628.5|8627.7|8626.6|170
1755101400000|2025-08-13 16:10:00|8628.8|8627.3|8628.8|8627.9|8629.1|8628.2|8628.3|8627.1|67
1755101700000|2025-08-13 16:15:00|8628.9|8628|8628.8|8627.9|8630.7|8629.8|8628.1|8627.2|117
1755102000000|2025-08-13 16:20:00|8628.9|8628|8628.7|8627.8|8629.7|8628.8|8627.9|8627|97
1755102300000|2025-08-13 16:25:00|8629|8627.5|8629|8628.1|8629|8628.1|8628.1|8627.1|102
1755102600000|2025-08-13 16:30:00|8629.1|8628.2|8628|8627.1|8629.4|8628.2|8627.8|8626.9|91
1755102900000|2025-08-13 16:35:00|8628.1|8627.2|8627.5|8626.6|8628.2|8627.3|8627.2|8626.3|96
1755103200000|2025-08-13 16:40:00|8627.4|8626.5|8628.2|8626.7|8628.9|8628|8627.3|8626.2|97
1755103500000|2025-08-13 16:45:00|8628.3|8626.8|8628|8627.1|8628.5|8627.6|8627.5|8626.6|109
1755103800000|2025-08-13 16:50:00|8628.1|8627.2|8627.6|8626.7|8628.3|8627.4|8627.1|8626.2|84
1755104100000|2025-08-13 16:55:00|8627.5|8626.6|8625.5|8624.6|8627.8|8626.9|8625.2|8624.3|138
1755104400000|2025-08-13 17:00:00|8625.3|8624.4|8626.1|8625.2|8626.3|8625.4|8624.9|8624|97
1755104700000|2025-08-13 17:05:00|8625.8|8624.9|8626.7|8625.8|8627|8626.1|8625.8|8624.9|83
1755105000000|2025-08-13 17:10:00|8626.8|8625.9|8625.4|8624.5|8627.6|8626.7|8625.3|8624.4|80
1755105300000|2025-08-13 17:15:00|8625.5|8624.6|8625.6|8624.7|8626.4|8625.5|8625.1|8624.2|102
1755105600000|2025-08-13 17:20:00|8625.5|8624.6|8625.9|8625|8626.5|8625.6|8625.4|8624.5|77
1755105900000|2025-08-13 17:25:00|8625.7|8624.8|8625.6|8624.7|8625.9|8625|8625.1|8624.2|98
1755106200000|2025-08-13 17:30:00|8626|8625.1|8627.1|8626.2|8627.2|8626.3|8625.9|8625|84
1755106500000|2025-08-13 17:35:00|8627|8626.1|8627.7|8626.8|8628|8627.1|8626.9|8625.6|105
1755106800000|2025-08-13 17:40:00|8627.6|8626.7|8628.6|8627.7|8628.6|8627.7|8627.6|8626.7|100
1755107100000|2025-08-13 17:45:00|8628.5|8627.6|8628.6|8627.7|8629.1|8628.2|8628.2|8627.3|72
1755107400000|2025-08-13 17:50:00|8628.5|8627.6|8627.3|8626.4|8628.6|8627.7|8627.3|8626.4|97
1755107700000|2025-08-13 17:55:00|8627.2|8626.3|8625.3|8624.4|8627.3|8626.4|8625.1|8624.2|116
1755108000000|2025-08-13 18:00:00|8625.4|8624.5|8623.9|8623|8625.5|8624.5|8623.8|8622.9|119
1755108300000|2025-08-13 18:05:00|8624|8623.1|8624.1|8623.2|8624.7|8623.7|8623.9|8622.8|77
1755108600000|2025-08-13 18:10:00|8624.5|8623|8623.8|8622.9|8624.6|8623.4|8623.6|8622.4|64
1755108900000|2025-08-13 18:15:00|8623.7|8622.8|8622.5|8621.6|8624.2|8623.1|8622.3|8621.3|122
1755109200000|2025-08-13 18:20:00|8622.6|8621.7|8622.6|8621.7|8623.1|8622.2|8622.5|8621.6|48
1755109500000|2025-08-13 18:25:00|8622.5|8621.6|8622.8|8621.9|8623.1|8622.2|8622.3|8621.4|80
1755109800000|2025-08-13 18:30:00|8622.7|8621.8|8623.7|8622.8|8623.7|8622.8|8622.5|8621.6|60
1755110100000|2025-08-13 18:35:00|8623.8|8622.9|8623.7|8622.8|8624.3|8623.2|8623.3|8622.4|86
1755110400000|2025-08-13 18:40:00|8623.6|8622.7|8623.3|8622.4|8623.7|8622.8|8623|8622.1|47
1755110700000|2025-08-13 18:45:00|8623.1|8622.2|8623.5|8622.6|8623.8|8622.9|8623.1|8622.2|51
1755111000000|2025-08-13 18:50:00|8623.6|8622.7|8624.5|8623.6|8624.5|8623.6|8623.4|8622.5|77
1755111300000|2025-08-13 18:55:00|8624.6|8623.7|8624.4|8623.5|8625.5|8624.6|8624.1|8623.2|112
1755111600000|2025-08-13 19:00:00|8624.7|8623.8|8624|8623.1|8625.9|8625|8624|8623.1|94
1755111900000|2025-08-13 19:05:00|8624.1|8623.2|8623.6|8622.7|8624.2|8623.3|8623|8622.1|61
1755112200000|2025-08-13 19:10:00|8623.7|8622.8|8624.6|8623.7|8624.6|8623.7|8623.6|8622.7|62
1755112500000|2025-08-13 19:15:00|8624.7|8623.8|8624.6|8623.7|8624.8|8623.9|8624.3|8623.4|29
1755112800000|2025-08-13 19:20:00|8624.5|8623.6|8623.5|8622.6|8624.6|8623.7|8622.9|8622|75
1755113100000|2025-08-13 19:25:00|8623.6|8622.7|8623.7|8622.8|8623.9|8623|8622.5|8621.6|70
1755113400000|2025-08-13 19:30:00|8623.6|8622.7|8623.4|8622.5|8623.8|8622.9|8623.1|8622.2|40
1755113700000|2025-08-13 19:35:00|8623.3|8622.4|8622.8|8621.9|8623.3|8622.4|8622.7|8621.8|55
1755114000000|2025-08-13 19:40:00|8622.9|8622|8622.4|8621.5|8622.9|8622|8622|8621.1|82
1755114300000|2025-08-13 19:45:00|8622.3|8621.4|8622.5|8621.6|8622.8|8621.9|8622.2|8621|49
1755114600000|2025-08-13 19:50:00|8622.4|8621.5|8621.9|8621|8622.5|8621.6|8621.9|8621|48
1755114900000|2025-08-13 19:55:00|8621.8|8620.9|8619.8|8618.9|8622.2|8620.9|8619.3|8618.1|129
1755115200000|2025-08-13 20:00:00|8619.7|8618.8|8620.8|8619.9|8620.9|8620|8618.9|8618|124
1755115500000|2025-08-13 20:05:00|8620.7|8619.8|8620.5|8619.6|8621.2|8620.3|8619.5|8618.6|44
1755115800000|2025-08-13 20:10:00|8620.8|8619.3|8621|8620.1|8621.4|8620.2|8620.5|8619.3|33
1755116100000|2025-08-13 20:15:00|8620.9|8620|8620.8|8619.3|8621.3|8620.2|8620.2|8618.7|91
1755116400000|2025-08-13 20:20:00|8620.5|8619|8621.5|8620|8621.6|8620.1|8620.4|8618.5|60
1755116700000|2025-08-13 20:25:00|8621.4|8619.9|8620.3|8619.4|8621.4|8619.9|8620|8618.9|76
1755117000000|2025-08-13 20:30:00|8620.5|8619|8620.6|8619.1|8620.8|8619.6|8620|8619|72
1755117300000|2025-08-13 20:35:00|8620.7|8619.2|8619.8|8618.9|8620.7|8619.4|8619.4|8618.5|58
1755117600000|2025-08-13 20:40:00|8619.9|8619|8620.7|8619.2|8620.9|8619.9|8619.7|8618.5|94
1755117900000|2025-08-13 20:45:00|8620.4|8619.5|8620.6|8619.1|8621|8619.5|8620.4|8618.9|49
1755118200000|2025-08-13 20:50:00|8620.7|8619.2|8621.5|8618.2|8621.6|8619.3|8620.4|8618|56
1755118500000|2025-08-13 20:55:00|8622|8617.8|8628.5|8616.6|8629|8619.7|8621.2|8615|255
1755118800000|2025-08-13 21:00:00|8629.1|8617.2|8629|8617.1|8629.1|8617.2|8629|8617.1|2
1755119400000|2025-08-13 21:10:00|8629.9|8618.3|8629.7|8617.8|8630.2|8618.5|8629.7|8617.8|26
1755119700000|2025-08-13 21:15:00|8629.8|8617.9|8628.4|8617.9|8629.9|8619.2|8628.4|8617.9|61
1755120000000|2025-08-13 21:20:00|8628.5|8618|8629.6|8619.9|8630|8620.2|8628|8617.7|85
1755120300000|2025-08-13 21:25:00|8629.5|8620|8627.8|8618.6|8629.5|8620|8627.6|8617.9|98
1755120600000|2025-08-13 21:30:00|8627.7|8618.2|8627|8618.8|8629.2|8620.2|8626.7|8618|111
1755120900000|2025-08-13 21:35:00|8626.8|8618.9|8626.8|8618.5|8627.7|8620.1|8626.3|8618.1|168
1755121200000|2025-08-13 21:40:00|8627.1|8619.8|8625|8619.6|8630.9|8620.3|8625|8618|279
1755121500000|2025-08-13 21:45:00|8625.1|8619.5|8628.2|8619.9|8629.6|8620.8|8624.9|8619.5|189
1755121800000|2025-08-13 21:50:00|8628.1|8620|8627.7|8620.3|8630.3|8620.3|8627.7|8619.5|71
1755122100000|2025-08-13 21:55:00|8627.6|8620.4|8628.8|8620.2|8632.3|8620.7|8626.9|8617.4|103
1755122400000|2025-08-13 22:00:00|8629.8|8620.9|8623.2|8620.8|8631.3|8620.9|8623.2|8617|200
1755122700000|2025-08-13 22:05:00|8622.7|8621.2|8622.6|8621.1|8623.2|8621.5|8622.6|8620.4|37
1755123000000|2025-08-13 22:10:00|8622.5|8621|8622.6|8621.1|8623.2|8621.7|8622.5|8621|40
1755123300000|2025-08-13 22:15:00|8622.7|8621.2|8622.4|8621.5|8623.1|8622.1|8622.2|8621.1|78
1755123600000|2025-08-13 22:20:00|8622.3|8621.4|8622.1|8621.2|8622.6|8621.5|8622|8620.8|84
1755123900000|2025-08-13 22:25:00|8622|8621.1|8621.6|8620.7|8622.2|8621.1|8621.5|8620.3|35
1755124200000|2025-08-13 22:30:00|8621.8|8620.3|8621.7|8620.8|8622.4|8621.1|8621.5|8620.3|35
1755124500000|2025-08-13 22:35:00|8622|8620.5|8622.4|8621.5|8622.7|8621.8|8621.7|8620.5|44
1755124800000|2025-08-13 22:40:00|8622.3|8621.4|8622.3|8621.4|8622.4|8621.5|8621.9|8621|28
1755125100000|2025-08-13 22:45:00|8622.2|8621.3|8622.1|8621.2|8622.2|8621.3|8622|8621.1|20
1755125400000|2025-08-13 22:50:00|8622|8621.1|8621.8|8620.9|8622.3|8621.4|8621.7|8620.8|25
1755125700000|2025-08-13 22:55:00|8621.9|8621|8621.9|8621|8622|8621.1|8621.6|8620.7|30
1755126000000|2025-08-13 23:00:00|8622|8621.1|8622.4|8621.5|8622.4|8621.5|8621.6|8620.7|43
1755126300000|2025-08-13 23:05:00|8622.1|8621.2|8621.9|8621|8622.1|8621.2|8621.7|8620.8|54
1755126600000|2025-08-13 23:10:00|8622|8621.1|8621.9|8621|8622|8621.1|8621.7|8620.8|17
1755126900000|2025-08-13 23:15:00|8621.8|8620.9|8622.1|8621.2|8622.2|8621.3|8621.6|8620.7|49
1755127200000|2025-08-13 23:20:00|8622|8621.1|8622.1|8620.6|8622.2|8621.2|8621.6|8620.5|41
1755127500000|2025-08-13 23:25:00|8622.2|8620.7|8622|8620.5|8622.4|8621.2|8621.7|8620.4|46
1755127800000|2025-08-13 23:30:00|8622.1|8620.6|8621.9|8620.4|8622.4|8620.9|8621.8|8620.3|37
1755128100000|2025-08-13 23:35:00|8621.8|8620.3|8621.5|8620.6|8622|8620.9|8621.1|8620.2|46
1755128400000|2025-08-13 23:40:00|8621.6|8620.7|8621.5|8620.6|8622|8621.1|8621.1|8620.2|33
1755128700000|2025-08-13 23:45:00|8621.4|8620.5|8621.9|8621|8622.1|8621.2|8621.4|8620.5|39
1755129000000|2025-08-13 23:50:00|8621.8|8620.9|8622|8621.1|8622.2|8621.3|8621.8|8620.9|43
1755129300000|2025-08-13 23:55:00|8621.9|8621|8621.8|8620.9|8622.7|8621.6|8621.7|8620.8|47
1755129600000|2025-08-14 00:00:00|8621.7|8620.8|8623.1|8622.2|8623.4|8622.5|8621.7|8620.8|104
1755129900000|2025-08-14 00:05:00|8623|8622.1|8622.4|8621.5|8623.1|8622.2|8621.9|8621|84
1755130200000|2025-08-14 00:10:00|8622.5|8621.6|8622.1|8621.2|8622.8|8621.9|8621.9|8621|79
1755130500000|2025-08-14 00:15:00|8622|8621.1|8621.5|8620.6|8622.3|8621.4|8621.1|8620.2|92
1755130800000|2025-08-14 00:20:00|8621.4|8620.5|8621.6|8620.7|8621.9|8621|8621.1|8620.2|77
1755131100000|2025-08-14 00:25:00|8621.7|8620.8|8622.4|8621.5|8622.7|8621.8|8621.6|8620.7|78
1755131400000|2025-08-14 00:30:00|8622.3|8621.4|8622.5|8621.6|8622.8|8621.9|8621.6|8620.7|78
1755131700000|2025-08-14 00:35:00|8622.4|8621.5|8621.2|8620.3|8622.5|8621.6|8621.2|8620.2|73
1755132000000|2025-08-14 00:40:00|8621.3|8620.4|8621.6|8620.7|8622|8621.1|8620.8|8619.9|106
1755132300000|2025-08-14 00:45:00|8621.5|8620.6|8621.4|8620.5|8621.7|8620.8|8621.1|8620.2|86
1755132600000|2025-08-14 00:50:00|8621.3|8620.4|8621.5|8620.6|8621.5|8620.6|8620.8|8619.9|115
1755132900000|2025-08-14 00:55:00|8621.6|8620.7|8620.7|8619.8|8622|8621.1|8620.5|8619.6|116
1755133200000|2025-08-14 01:00:00|8620.8|8619.9|8620|8619.1|8620.8|8619.9|8619.5|8618.6|140
1755133500000|2025-08-14 01:05:00|8620.2|8619.3|8620.1|8619.2|8620.8|8619.9|8620|8619.1|86
1755133800000|2025-08-14 01:10:00|8620.2|8619.3|8619.7|8618.8|8620.4|8619.5|8619.4|8618.1|168
1755134100000|2025-08-14 01:15:00|8619.8|8618.9|8620.2|8618.7|8620.3|8619.2|8619.5|8618.2|177
1755134400000|2025-08-14 01:20:00|8619.9|8619|8619.9|8619|8620.5|8619.4|8619.5|8618.3|183
1755134700000|2025-08-14 01:25:00|8619.8|8618.9|8619.9|8619|8620.2|8619.3|8619.5|8618.6|117
1755135000000|2025-08-14 01:30:00|8620|8619.1|8619.4|8618.5|8620.1|8619.2|8618.9|8618|180
1755135300000|2025-08-14 01:35:00|8619.3|8618.4|8620.5|8619.6|8620.6|8619.7|8619.3|8618.4|163
1755135600000|2025-08-14 01:40:00|8620.4|8619.5|8620.5|8619.6|8620.8|8619.9|8619.8|8618.9|94
1755135900000|2025-08-14 01:45:00|8620.4|8619.5|8620.7|8619.2|8620.7|8619.7|8620.1|8619.1|88
1755136200000|2025-08-14 01:50:00|8620.6|8619.1|8621.2|8620.3|8621.6|8620.5|8620.2|8619|145
1755136500000|2025-08-14 01:55:00|8621.3|8620.4|8623.3|8622.4|8624.2|8623.3|8621.2|8620.3|146
1755136800000|2025-08-14 02:00:00|8623.4|8622.5|8625.4|8624.5|8625.5|8624.6|8623.4|8622.5|106
1755137100000|2025-08-14 02:05:00|8625.5|8624.6|8624.5|8623.6|8625.6|8624.7|8623.8|8622.9|86
1755137400000|2025-08-14 02:10:00|8624.4|8623.5|8622.6|8621.1|8624.5|8623.6|8622|8621|86
1755137700000|2025-08-14 02:15:00|8622.5|8621|8622.1|8620.6|8622.6|8621.5|8621.9|8620.4|81
1755138000000|2025-08-14 02:20:00|8622.2|8620.7|8621.9|8620.4|8622.6|8621.1|8621.3|8619.8|111
1755138300000|2025-08-14 02:25:00|8622|8620.5|8621.6|8620.1|8622|8620.5|8621.3|8619.8|74
1755138600000|2025-08-14 02:30:00|8621.8|8620.3|8620.1|8619.2|8621.8|8620.3|8619.9|8619|131
1755138900000|2025-08-14 02:35:00|8620.2|8619.3|8621.1|8620.2|8621.3|8620.4|8619.8|8618.9|88
1755139200000|2025-08-14 02:40:00|8621|8620.1|8621.5|8620.6|8621.7|8620.8|8621|8620.1|49
1755139500000|2025-08-14 02:45:00|8621.4|8620.5|8622|8621.1|8622.4|8621.5|8621.2|8620.3|73
1755139800000|2025-08-14 02:50:00|8622.1|8621.2|8621|8620.1|8622.6|8621.7|8620.9|8620|73
1755140100000|2025-08-14 02:55:00|8620.9|8620|8621.2|8620.3|8621.4|8620.5|8620.8|8619.9|79
1755140400000|2025-08-14 03:00:00|8621.3|8620.4|8621.5|8620.6|8621.8|8620.9|8621.2|8620.3|65
1755140700000|2025-08-14 03:05:00|8621.6|8620.7|8621.5|8620.6|8621.6|8620.7|8621.3|8620.4|39
1755141000000|2025-08-14 03:10:00|8621.6|8620.7|8622.1|8621.2|8622.3|8621.4|8621.4|8620.5|45
1755141300000|2025-08-14 03:15:00|8622|8621.1|8621.3|8620.4|8622|8621.1|8621.2|8620.3|55
1755141600000|2025-08-14 03:20:00|8621.5|8620.6|8621.2|8620.3|8621.6|8620.7|8621.2|8620.3|38
1755141900000|2025-08-14 03:25:00|8621.4|8620.5|8622.1|8621.2|8622.3|8621.4|8621.1|8620.2|90
1755142200000|2025-08-14 03:30:00|8621.9|8621|8622.3|8621.4|8622.3|8621.4|8621.8|8620.9|63
1755142500000|2025-08-14 03:35:00|8622.4|8621.5|8622.3|8621.4|8622.9|8622|8622.2|8621.3|67
1755142800000|2025-08-14 03:40:00|8622.4|8621.5|8622.9|8622|8623.3|8622.4|8622.1|8621.2|76
1755143100000|2025-08-14 03:45:00|8622.8|8621.9|8623.1|8622.2|8623.1|8622.2|8622.5|8621.6|62
1755143400000|2025-08-14 03:50:00|8623|8622.1|8623.2|8622.3|8623.4|8622.5|8623|8622.1|52
1755143700000|2025-08-14 03:55:00|8623.1|8622.2|8622.7|8621.8|8623.5|8622.6|8622.4|8621.5|66
1755144000000|2025-08-14 04:00:00|8622.6|8621.7|8622.6|8621.7|8623|8622.1|8622.1|8621.2|43
1755144300000|2025-08-14 04:05:00|8622.7|8621.8|8622.3|8621.4|8622.7|8621.8|8622|8620.9|44
1755144600000|2025-08-14 04:10:00|8622.4|8621.5|8622.1|8621.2|8622.8|8621.9|8622|8621.1|52
1755144900000|2025-08-14 04:15:00|8622.2|8621.3|8622.4|8621.5|8622.6|8621.7|8621.8|8620.9|40
1755145200000|2025-08-14 04:20:00|8622.6|8621.7|8622.3|8621.4|8622.8|8621.9|8622.3|8621.4|82
1755145500000|2025-08-14 04:25:00|8622.4|8621.5|8621.6|8620.7|8622.5|8621.6|8621.3|8620.4|54
1755145800000|2025-08-14 04:30:00|8621.7|8620.8|8621.2|8620.3|8621.7|8620.8|8621.1|8620.2|38
1755146100000|2025-08-14 04:35:00|8621.3|8620.4|8621.4|8620.5|8621.6|8620.7|8620.9|8620|68
1755146400000|2025-08-14 04:40:00|8621.5|8620.6|8621.2|8620.3|8622.1|8621.2|8621.1|8620.2|44
1755146700000|2025-08-14 04:45:00|8621.1|8620.2|8621.3|8620.4|8621.5|8620.6|8621|8620.1|40
1755147000000|2025-08-14 04:50:00|8621.6|8620.7|8621.8|8620.9|8622.1|8621.2|8621.5|8620.6|40
1755147300000|2025-08-14 04:55:00|8621.9|8621|8621.7|8620.8|8622.3|8621.4|8621.7|8620.8|78
1755147600000|2025-08-14 05:00:00|8621.6|8620.7|8620.9|8620|8621.9|8620.9|8620.7|8619.7|61
1755147900000|2025-08-14 05:05:00|8620.8|8619.9|8621.1|8620.2|8621.1|8620.2|8620.5|8619.6|45
1755148200000|2025-08-14 05:10:00|8621|8620.1|8620.8|8619.9|8621.3|8620.4|8620.6|8619.7|48
1755148500000|2025-08-14 05:15:00|8620.9|8620|8621.4|8620.5|8621.5|8620.6|8620.7|8619.8|38
1755148800000|2025-08-14 05:20:00|8621.5|8620.6|8621.6|8620.7|8621.7|8620.8|8620.9|8620|84
1755149100000|2025-08-14 05:25:00|8621.7|8620.8|8622.1|8621.2|8622.8|8621.9|8621.5|8620.6|83
1755149400000|2025-08-14 05:30:00|8622|8621.1|8620.4|8619.5|8622.1|8621.2|8620.3|8619.4|81
1755149700000|2025-08-14 05:35:00|8620.5|8619.6|8620.5|8619.6|8620.6|8619.7|8620.1|8619.2|71
1755150000000|2025-08-14 05:40:00|8620.3|8619.4|8621.7|8620.8|8621.8|8620.9|8620.2|8619.3|60
1755150300000|2025-08-14 05:45:00|8621.6|8620.7|8620.5|8619.6|8621.7|8620.8|8620.5|8619.6|72
1755150600000|2025-08-14 05:50:00|8620.3|8619.4|8620.5|8619.6|8622.1|8621.2|8620.2|8619.1|65
1755150900000|2025-08-14 05:55:00|8620.6|8619.7|8623.8|8618.8|8623.8|8620.9|8620.3|8618.8|115
1755151200000|2025-08-14 06:00:00|8628.6|8617.6|8617.3|8616.4|8630|8619|8615.2|8612.1|311
1755151500000|2025-08-14 06:05:00|8617.2|8616.3|8618|8617.1|8618.5|8617.6|8616|8615.1|194
1755151800000|2025-08-14 06:10:00|8617.9|8617|8619.4|8618.5|8620.5|8619.2|8617.5|8616.6|177
1755152100000|2025-08-14 06:15:00|8619.5|8618.6|8619.3|8618.4|8620.2|8619.3|8619|8618.1|165
1755152400000|2025-08-14 06:20:00|8619.2|8618.3|8615.5|8614.6|8619.2|8618.3|8615.4|8614.5|146
1755152700000|2025-08-14 06:25:00|8615.6|8614.7|8614.9|8614|8615.8|8614.9|8614.3|8613.4|182
1755153000000|2025-08-14 06:30:00|8614.7|8613.8|8610.6|8609.7|8615|8614.1|8610.2|8609.3|237
1755153300000|2025-08-14 06:35:00|8610.7|8609.8|8610.6|8609.7|8612.4|8611.5|8610.6|8609.7|192
1755153600000|2025-08-14 06:40:00|8610.7|8609.8|8609.3|8607|8611|8610.1|8608.2|8606.4|179
1755153900000|2025-08-14 06:45:00|8609|8607.5|8606.5|8605.6|8609.6|8608.7|8604.9|8604|240
1755154200000|2025-08-14 06:50:00|8606.6|8605.7|8609.5|8608|8610.8|8609.9|8606.4|8605.5|223
1755154500000|2025-08-14 06:55:00|8609.2|8608.3|8605.9|8605|8609.6|8608.6|8605.6|8604.7|250
1755154800000|2025-08-14 07:00:00|8605.8|8604.9|8603.1|8602.2|8607.6|8606.7|8603.1|8602.2|362
1755155100000|2025-08-14 07:05:00|8603.2|8602.3|8601.6|8600.7|8605.1|8604.2|8601.1|8600.2|265
1755155400000|2025-08-14 07:10:00|8601.7|8600.8|8602.9|8602|8603.6|8602.7|8600.2|8599.3|216
1755155700000|2025-08-14 07:15:00|8602.8|8601.9|8599.6|8598.7|8602.9|8602|8599.3|8598.4|248
1755156000000|2025-08-14 07:20:00|8599.7|8598.8|8600.3|8599.4|8601.7|8600.8|8598.6|8597.7|232
1755156300000|2025-08-14 07:25:00|8600.4|8599.5|8601.4|8600.5|8601.4|8600.5|8599|8598.1|197
1755156600000|2025-08-14 07:30:00|8601.5|8600.6|8603.7|8602.8|8603.8|8602.9|8601.5|8600.6|180
1755156900000|2025-08-14 07:35:00|8603.6|8602.7|8605.5|8604.6|8605.7|8604.6|8603.3|8602.4|142
1755157200000|2025-08-14 07:40:00|8605.4|8604.5|8606|8605.1|8606.5|8605.6|8605.2|8603.8|156
1755157500000|2025-08-14 07:45:00|8605.9|8605|8604.8|8603.9|8607|8606.1|8604.5|8603.6|203
1755157800000|2025-08-14 07:50:00|8604.7|8603.8|8605.6|8604.7|8607.2|8606.3|8604.7|8603.8|170
1755158100000|2025-08-14 07:55:00|8605.7|8604.8|8605.5|8604.6|8606.9|8606|8604.8|8603.9|161
1755158400000|2025-08-14 08:00:00|8605.4|8604.5|8605.4|8604.5|8606|8605.1|8604.6|8603.7|196
1755158700000|2025-08-14 08:05:00|8605.3|8604.4|8607.3|8606.4|8607.7|8606.8|8605.2|8604.3|167
1755159000000|2025-08-14 08:10:00|8607.2|8606.3|8608.5|8607.6|8609.4|8608.5|8607|8606.1|184
1755159300000|2025-08-14 08:15:00|8608.4|8607.5|8608|8607.1|8609.4|8608.5|8607.9|8607|158
1755159600000|2025-08-14 08:20:00|8608.1|8607.2|8606.3|8605.4|8608.1|8607.2|8605.9|8605|131
1755159900000|2025-08-14 08:25:00|8606.4|8605.5|8604.8|8603.9|8606.5|8605.6|8604.6|8603.7|139
1755160200000|2025-08-14 08:30:00|8604.9|8604|8602.9|8602|8605.3|8604.4|8602.2|8601.3|149
1755160500000|2025-08-14 08:35:00|8603|8602.1|8603.7|8602.8|8603.8|8602.9|8601.6|8600.7|135
1755160800000|2025-08-14 08:40:00|8603.8|8602.9|8602.4|8601.5|8604.2|8603.3|8602.1|8601.2|125
1755161100000|2025-08-14 08:45:00|8602.3|8601.4|8600.7|8599.8|8602.8|8601.9|8600.6|8599.7|150
1755161400000|2025-08-14 08:50:00|8600.8|8599.9|8600.2|8599.3|8601.6|8600.7|8599.8|8598.9|191
1755161700000|2025-08-14 08:55:00|8600|8599.1|8598.8|8595.9|8600.6|8599.7|8597|8595.9|173
1755162000000|2025-08-14 09:00:00|8598.6|8596|8601.2|8600.3|8602|8601.1|8598.4|8596|194
1755162300000|2025-08-14 09:05:00|8601.3|8600.4|8600.4|8598.9|8602.3|8601.4|8600.4|8598.9|168
1755162600000|2025-08-14 09:10:00|8600.5|8599|8604|8602.5|8604.3|8603.1|8600.2|8598.7|166
1755162900000|2025-08-14 09:15:00|8604.1|8602.6|8602.5|8601.6|8604.6|8603.1|8602|8601.1|158
1755163200000|2025-08-14 09:20:00|8602.6|8601.7|8602.6|8601.7|8603.8|8602.9|8602.2|8601.3|112
1755163500000|2025-08-14 09:25:00|8602.9|8602|8601.2|8600.3|8603.1|8602.2|8600.7|8599.8|108
1755163800000|2025-08-14 09:30:00|8600.9|8600|8600.5|8599.6|8601.4|8600.5|8598.4|8597.5|180
1755164100000|2025-08-14 09:35:00|8600.6|8599.7|8600.5|8599.6|8601.7|8600.8|8600.5|8599.6|103
1755164400000|2025-08-14 09:40:00|8600.6|8599.7|8601.4|8600.5|8601.9|8601|8600|8599.1|138
1755164700000|2025-08-14 09:45:00|8601.3|8600.4|8602.4|8601.5|8602.6|8601.7|8601|8600.1|131
1755165000000|2025-08-14 09:50:00|8602.3|8601.4|8601.8|8600.9|8603.6|8602.7|8601.6|8600.7|151
1755165300000|2025-08-14 09:55:00|8601.7|8600.8|8604.1|8602.6|8604.2|8603.1|8600.7|8599.8|147
1755165600000|2025-08-14 10:00:00|8603.9|8603|8605.7|8604.8|8606.1|8605.2|8603.9|8603|170
1755165900000|2025-08-14 10:05:00|8605.6|8604.7|8604|8603.1|8605.9|8605|8603.7|8602.8|119
1755166200000|2025-08-14 10:10:00|8603.9|8603|8602.6|8601.7|8604.2|8603.3|8602.2|8601.3|129
1755166500000|2025-08-14 10:15:00|8602.5|8601.6|8603.7|8602.8|8604.1|8603.2|8602.5|8601.6|127
1755166800000|2025-08-14 10:20:00|8603.8|8602.9|8605.2|8604.3|8605.7|8604.8|8602.4|8601.5|161
1755167100000|2025-08-14 10:25:00|8605.3|8604.4|8606.5|8605.6|8606.5|8605.6|8603|8602.1|185
1755167400000|2025-08-14 10:30:00|8606.6|8605.7|8607.6|8606.7|8609.5|8608.6|8606.6|8605.7|188
1755167700000|2025-08-14 10:35:00|8607.5|8606.6|8607.1|8606.2|8608.7|8607.8|8606.7|8605.8|154
1755168000000|2025-08-14 10:40:00|8607.2|8606.3|8606.4|8605.5|8608|8607.1|8605.9|8605|142
1755168300000|2025-08-14 10:45:00|8606.5|8605.6|8609.3|8608.4|8609.3|8608.4|8606.3|8605.4|126
1755168600000|2025-08-14 10:50:00|8609.2|8608.3|8608.5|8607.6|8609.8|8608.9|8608.1|8607.2|148
1755168900000|2025-08-14 10:55:00|8608.6|8607.7|8612.2|8611.3|8612.4|8611.5|8608.3|8607.4|200
1755169200000|2025-08-14 11:00:00|8612.5|8611.6|8609.4|8608.5|8613|8612.1|8608.1|8607.2|270
1755169500000|2025-08-14 11:05:00|8609.5|8608.6|8610.9|8610|8612.1|8611|8609|8608.1|167
1755169800000|2025-08-14 11:10:00|8611.2|8609.7|8610.6|8609.7|8611.3|8610.4|8609.8|8608.7|143
1755170100000|2025-08-14 11:15:00|8610.7|8609.8|8609.8|8608.9|8612.2|8611.3|8609.8|8608.9|90
1755170400000|2025-08-14 11:20:00|8609.9|8609|8609.9|8609|8610.8|8609.9|8608.7|8607.8|110
1755170700000|2025-08-14 11:25:00|8609.8|8608.9|8606.4|8605.5|8609.8|8608.9|8605.9|8605|156
1755171000000|2025-08-14 11:30:00|8606.6|8605.7|8605.9|8605|8607.5|8606.6|8605.9|8605|107
1755171300000|2025-08-14 11:35:00|8605.8|8604.9|8605.6|8604.7|8607.7|8606.8|8605.5|8604.6|96
1755171600000|2025-08-14 11:40:00|8605.7|8604.8|8605.8|8604.9|8606.4|8605.5|8605.4|8604.5|93
1755171900000|2025-08-14 11:45:00|8606.1|8605.2|8606.4|8605.5|8606.5|8605.6|8605|8604.1|72
1755172200000|2025-08-14 11:50:00|8606.3|8605.4|8611.8|8610.9|8611.8|8610.9|8605.9|8605|140
1755172500000|2025-08-14 11:55:00|8611.7|8610.8|8610.9|8610|8611.8|8610.9|8608.5|8607.4|249
1755172800000|2025-08-14 12:00:00|8611.1|8610.2|8612.7|8611.8|8612.7|8611.8|8610.1|8609.2|290
1755173100000|2025-08-14 12:05:00|8612.6|8611.7|8610.1|8609.2|8612.8|8611.9|8609.6|8608.7|144
1755173400000|2025-08-14 12:10:00|8610|8609.1|8609.2|8608.3|8610.1|8609.2|8608.8|8607.9|155
1755173700000|2025-08-14 12:15:00|8609.1|8608.2|8607.6|8606.7|8609.7|8608.8|8606.7|8605.8|159
1755174000000|2025-08-14 12:20:00|8608|8606.5|8608.2|8607.3|8608.3|8607.4|8606.1|8605.2|189
1755174300000|2025-08-14 12:25:00|8607.9|8607|8607.7|8601.2|8608.5|8607.3|8604.6|8601.2|213
1755174600000|2025-08-14 12:30:00|8608.7|8601|8604.4|8603.5|8610.5|8604|8599.4|8596.4|1189
1755174900000|2025-08-14 12:35:00|8604.3|8603.4|8605.4|8604.5|8606.8|8605.9|8604.3|8603.4|684
1755175200000|2025-08-14 12:40:00|8605.5|8604.6|8607.7|8606.2|8608|8607.1|8604.5|8603.6|494
1755175500000|2025-08-14 12:45:00|8607.8|8606.3|8608.9|8608|8610.8|8609.9|8607.2|8606.1|431
1755175800000|2025-08-14 12:50:00|8609|8608.1|8607.7|8606.8|8610.5|8609.6|8607.2|8606.3|447
1755176100000|2025-08-14 12:55:00|8607.6|8606.7|8606.5|8605.6|8608|8607.1|8605.3|8604.4|484
1755176400000|2025-08-14 13:00:00|8606.6|8605.7|8606|8605.1|8607|8606.1|8603|8602.1|472
1755176700000|2025-08-14 13:05:00|8605.9|8605|8605|8604.1|8606.7|8605.8|8603.9|8603|391
1755177000000|2025-08-14 13:10:00|8605.1|8604.2|8608.2|8607.3|8609.2|8608.3|8604.8|8603.9|319
1755177300000|2025-08-14 13:15:00|8608.3|8607.4|8608.5|8607.6|8610.3|8609.4|8608|8607.1|308
1755177600000|2025-08-14 13:20:00|8608.4|8607.5|8606.9|8606|8609.5|8608.6|8605.4|8604.5|349
1755177900000|2025-08-14 13:25:00|8606.8|8605.9|8605.3|8604.4|8608|8607.1|8605.3|8604.4|258
1755178200000|2025-08-14 13:30:00|8605.2|8604.3|8605.8|8604.9|8607.9|8607|8605.2|8604.3|316
1755178500000|2025-08-14 13:35:00|8606|8605.1|8607.2|8606.3|8607.6|8606.7|8605.7|8604.8|268
1755178800000|2025-08-14 13:40:00|8607.3|8606.4|8606.9|8606|8609|8608.1|8606.7|8605.8|269
1755179100000|2025-08-14 13:45:00|8606.8|8605.9|8607|8606.1|8608.4|8607.5|8606.1|8605.2|253
1755179400000|2025-08-14 13:50:00|8607.1|8606.2|8609.1|8608.2|8609.3|8608.4|8606.7|8605.8|208
1755179700000|2025-08-14 13:55:00|8608.9|8608|8607.8|8606.9|8609.8|8608.9|8607.2|8606.3|299
1755180000000|2025-08-14 14:00:00|8607.9|8607|8605|8604.1|8608.6|8607.7|8604.7|8603.4|351
1755180300000|2025-08-14 14:05:00|8604.9|8604|8602.2|8601.3|8604.9|8604|8597.6|8596.7|331
1755180600000|2025-08-14 14:10:00|8602.1|8601.2|8605.2|8604.3|8605.2|8604.3|8601|8600.1|231
1755180900000|2025-08-14 14:15:00|8605.4|8604.5|8608.9|8608|8608.9|8608|8605.2|8604.3|340
1755181200000|2025-08-14 14:20:00|8609.3|8608.4|8608|8607.1|8609.5|8608.6|8607.5|8606.6|231
1755181500000|2025-08-14 14:25:00|8607.9|8607|8607.8|8606.9|8608.3|8607.4|8606.9|8606|264
1755181800000|2025-08-14 14:30:00|8607.9|8607|8606.3|8605.4|8608.5|8607.3|8605.5|8604.6|220
1755182100000|2025-08-14 14:35:00|8606.4|8605.5|8605.1|8604.2|8606.6|8605.7|8604.8|8603.9|182
1755182400000|2025-08-14 14:40:00|8605.2|8604.3|8605.3|8604.4|8606.2|8605.3|8604.5|8603.6|202
1755182700000|2025-08-14 14:45:00|8605.2|8604.3|8605.3|8604.4|8606.8|8605.9|8605.2|8604.3|192
1755183000000|2025-08-14 14:50:00|8605.4|8604.5|8603.9|8603|8606.1|8605.2|8603.7|8602.8|252
1755183300000|2025-08-14 14:55:00|8604|8603.1|8602.5|8601.6|8604.2|8603.3|8601.2|8600.3|352
1755183600000|2025-08-14 15:00:00|8602.4|8601.5|8604.1|8603.2|8604.6|8603.7|8602.3|8601.4|308
1755183900000|2025-08-14 15:05:00|8604.3|8603.4|8604.5|8603.6|8604.7|8603.8|8603.4|8602.5|276
1755184200000|2025-08-14 15:10:00|8604.4|8603.5|8606|8605.1|8606.1|8605.2|8603.3|8602.4|230
1755184500000|2025-08-14 15:15:00|8605.9|8605|8603.8|8602.9|8606.9|8606|8603.7|8602.8|198
1755184800000|2025-08-14 15:20:00|8603.9|8603|8603.2|8602.3|8605.4|8603.9|8603.2|8602.3|210
1755185100000|2025-08-14 15:25:00|8603.1|8602.2|8604.1|8603.2|8605|8604.1|8603|8602.1|217
1755185400000|2025-08-14 15:30:00|8604|8603.1|8603.6|8602.1|8604.4|8603.5|8601.6|8600.7|239
1755185700000|2025-08-14 15:35:00|8603.7|8602.2|8604.7|8603.2|8604.9|8603.7|8602.7|8600.8|224
1755186000000|2025-08-14 15:40:00|8604.8|8603.3|8604.4|8603.5|8606.3|8605.4|8603.9|8602.7|281
1755186300000|2025-08-14 15:45:00|8604.5|8603.6|8602.9|8602|8604.7|8603.8|8602|8601.1|234
1755186600000|2025-08-14 15:50:00|8603|8602.1|8604.9|8604|8606|8605.1|8602.5|8601.6|207
1755186900000|2025-08-14 15:55:00|8605|8604.1|8605.8|8604.9|8605.9|8605|8603.7|8602.8|252
1755187200000|2025-08-14 16:00:00|8606|8605.1|8606.7|8605.8|8606.7|8605.8|8605.6|8604.7|204
1755187500000|2025-08-14 16:05:00|8606.8|8605.9|8605|8604.1|8606.9|8606|8604.8|8603.9|142
1755187800000|2025-08-14 16:10:00|8604.9|8604|8603.1|8602.2|8605.4|8604.5|8602.4|8601.5|231
1755188100000|2025-08-14 16:15:00|8603.2|8602.3|8602.5|8601.6|8603.6|8602.7|8602.2|8601.3|207
1755188400000|2025-08-14 16:20:00|8602.4|8601.5|8604.1|8603.2|8604.7|8603.8|8602.4|8601.5|221
1755188700000|2025-08-14 16:25:00|8604.2|8603.3|8604.4|8603.5|8605.7|8604.8|8604.1|8603.2|116
1755189000000|2025-08-14 16:30:00|8604.3|8603.4|8604.6|8603.7|8605.1|8604.2|8604.1|8603.1|126
1755189300000|2025-08-14 16:35:00|8604.5|8603.6|8602.9|8602|8605.2|8604.3|8602.6|8601.7|102
1755189600000|2025-08-14 16:40:00|8603|8602.1|8604.6|8603.7|8604.9|8604|8603|8602.1|114
1755189900000|2025-08-14 16:45:00|8604.5|8603.6|8603.1|8602.2|8605.3|8604.4|8602.4|8601.5|123
1755190200000|2025-08-14 16:50:00|8603|8602.1|8602.4|8601.5|8603.5|8602.6|8601.9|8601|79
1755190500000|2025-08-14 16:55:00|8602.3|8601.4|8603.5|8602.6|8603.6|8602.7|8602.1|8601.2|128
1755190800000|2025-08-14 17:00:00|8603.6|8602.7|8603.1|8602.2|8604.5|8603.6|8602.2|8601.3|156
1755191100000|2025-08-14 17:05:00|8603.3|8602.4|8604|8603.1|8604.4|8603.5|8603|8602.1|120
1755191400000|2025-08-14 17:10:00|8604.1|8603.2|8604.4|8603.5|8604.5|8603.6|8603.9|8603|76
1755191700000|2025-08-14 17:15:00|8604.3|8603.4|8604.7|8603.8|8605.2|8604.3|8603.7|8602.8|107
1755192000000|2025-08-14 17:20:00|8604.6|8603.7|8604.4|8603.5|8605.7|8604.8|8604.1|8603.2|99
1755192300000|2025-08-14 17:25:00|8604.3|8603.4|8602.9|8602|8604.3|8603.4|8602.2|8601.3|104
1755192600000|2025-08-14 17:30:00|8603|8602.1|8602.8|8601.9|8603|8602.1|8601.5|8600.6|117
1755192900000|2025-08-14 17:35:00|8602.9|8602|8602.2|8601.3|8603.5|8602.6|8601.5|8600.6|96
1755193200000|2025-08-14 17:40:00|8602.3|8601.4|8601|8600.1|8602.4|8601.5|8600.8|8599.9|127
1755193500000|2025-08-14 17:45:00|8600.9|8600|8601|8600.1|8601.2|8600.3|8600.4|8599.5|132
1755193800000|2025-08-14 17:50:00|8601.1|8600.2|8600.5|8599.6|8601.2|8600.3|8600.4|8599.5|118
1755194100000|2025-08-14 17:55:00|8600.4|8599.5|8600|8599.1|8601.3|8600.4|8599.8|8598.9|123
1755194400000|2025-08-14 18:00:00|8600.2|8599.3|8600.1|8599.2|8601.4|8600.5|8599.7|8598.8|140
1755194700000|2025-08-14 18:05:00|8600.3|8599.4|8601.4|8600.5|8601.5|8600.6|8600|8599.1|115
1755195000000|2025-08-14 18:10:00|8601.5|8600.6|8602.6|8601.7|8602.8|8601.9|8601.3|8600.4|79
1755195300000|2025-08-14 18:15:00|8602.7|8601.8|8602.5|8601.6|8603.1|8602.2|8602.2|8601.3|89
1755195600000|2025-08-14 18:20:00|8602.4|8601.5|8601.7|8600.8|8602.7|8601.8|8601.5|8600.6|96
1755195900000|2025-08-14 18:25:00|8601.9|8601|8603.2|8602.3|8604.3|8603.4|8601.9|8601|89
1755196200000|2025-08-14 18:30:00|8603.1|8602.2|8602.3|8601.4|8603.6|8602.7|8602.2|8601.3|71
1755196500000|2025-08-14 18:35:00|8602.2|8601.3|8602.9|8602|8603|8602.1|8602.1|8601.2|93
1755196800000|2025-08-14 18:40:00|8602.7|8601.8|8601.9|8601|8603|8602.1|8601.8|8600.9|72
1755197100000|2025-08-14 18:45:00|8601.8|8600.9|8601.6|8600.7|8602|8601.1|8601.4|8600.5|47
1755197400000|2025-08-14 18:50:00|8602|8601.1|8603|8602.1|8603.3|8602.4|8602|8601.1|57
1755197700000|2025-08-14 18:55:00|8603.1|8602.2|8602.7|8601.8|8603.4|8602.5|8602.4|8601.5|98
1755198000000|2025-08-14 19:00:00|8602.8|8601.9|8604.1|8603.2|8604.3|8603.4|8602.8|8601.9|123
1755198300000|2025-08-14 19:05:00|8604.2|8603.3|8603.2|8602.3|8604.3|8603.4|8602.6|8601.7|95
1755198600000|2025-08-14 19:10:00|8603.3|8602.4|8603.6|8602.7|8604.2|8603.3|8603|8602.1|69
1755198900000|2025-08-14 19:15:00|8603.7|8602.8|8604.1|8603.2|8604.2|8603.3|8603.3|8602.4|75
1755199200000|2025-08-14 19:20:00|8604.2|8603.3|8604|8603.1|8604.8|8603.9|8604|8603.1|74
1755199500000|2025-08-14 19:25:00|8604.1|8603.2|8604.6|8603.7|8604.7|8603.8|8604|8603.1|84
1755199800000|2025-08-14 19:30:00|8604.7|8603.8|8605.5|8604.6|8605.5|8604.6|8604.4|8603.5|59
1755200100000|2025-08-14 19:35:00|8605.4|8604.5|8605.4|8604.5|8606|8605.1|8605.3|8604.4|60
1755200400000|2025-08-14 19:40:00|8605.3|8604.4|8605.4|8604.5|8605.8|8604.9|8604.9|8604|55
1755200700000|2025-08-14 19:45:00|8605.5|8604.6|8605.1|8604.2|8605.8|8604.9|8605|8604.1|59
1755201000000|2025-08-14 19:50:00|8605|8604.1|8604.3|8603.4|8605|8604.1|8604.1|8603.2|61
1755201300000|2025-08-14 19:55:00|8604|8603.1|8605.1|8604.2|8605.4|8604.5|8603.7|8602.8|129
1755201600000|2025-08-14 20:00:00|8605.2|8604.3|8605.8|8604.9|8606.1|8605.2|8605.1|8604.2|136
1755201900000|2025-08-14 20:05:00|8605.7|8604.8|8606.7|8605.2|8607.1|8606.2|8605.7|8604.8|61
1755202200000|2025-08-14 20:10:00|8606.4|8605.5|8608.2|8607.3|8608.2|8607.3|8606.1|8605|55
1755202500000|2025-08-14 20:15:00|8608.3|8607.4|8606.9|8606|8608.3|8607.4|8606.9|8606|62
1755202800000|2025-08-14 20:20:00|8606.8|8605.9|8605.6|8604.7|8606.9|8606|8605.5|8604.6|33
1755203100000|2025-08-14 20:25:00|8605.4|8604.5|8605.7|8604.8|8605.9|8605|8605.4|8604.5|35
1755203400000|2025-08-14 20:30:00|8605.6|8604.7|8606.3|8605.4|8606.7|8605.8|8605.6|8604.7|54
1755203700000|2025-08-14 20:35:00|8606.2|8605.3|8607|8606.1|8607.3|8606.3|8605.4|8604.4|92
1755204000000|2025-08-14 20:40:00|8606.9|8606|8608|8606.5|8608|8606.8|8606.8|8605.7|56
1755204300000|2025-08-14 20:45:00|8607.9|8606.4|8609.2|8608.3|8609.4|8608.5|8607.9|8606.4|69
1755204600000|2025-08-14 20:50:00|8609|8608.1|8610.1|8609.2|8610.5|8609.3|8608.7|8607.5|132
1755204900000|2025-08-14 20:55:00|8610.5|8608.7|8614.1|8602.2|8614.8|8608.9|8610|8602.1|135
1755205200000|2025-08-14 21:00:00|8614.6|8602.7|8613.8|8601.9|8614.6|8602.7|8613.8|8601.9|3
1755205800000|2025-08-14 21:10:00|8612.3|8601.1|8614.2|8602.3|8614.2|8602.3|8610.9|8599|48
1755206100000|2025-08-14 21:15:00|8614.1|8602.2|8613.6|8602.9|8614.2|8602.9|8612.8|8601.9|46
1755206400000|2025-08-14 21:20:00|8612.8|8603.1|8613.2|8603.9|8613.9|8604.1|8611.7|8602.9|55
1755206700000|2025-08-14 21:25:00|8613.1|8604|8613.5|8605.9|8615.1|8607.3|8611.4|8603.7|120
1755207000000|2025-08-14 21:30:00|8612.9|8606.5|8613.3|8605.3|8613.7|8606.7|8612.1|8603.5|673
1755207300000|2025-08-14 21:35:00|8613.1|8605|8613.5|8606|8613.5|8606|8611.9|8603.2|72
1755207600000|2025-08-14 21:40:00|8613.4|8606.1|8612.1|8607.9|8614.3|8607.9|8612.1|8606|56
1755207900000|2025-08-14 21:45:00|8612.2|8607.8|8616.2|8608.2|8616.7|8608.2|8611.9|8607.5|74
1755208200000|2025-08-14 21:50:00|8616.3|8608.1|8615.3|8609.1|8616.3|8609.4|8613.3|8608.1|87
1755208500000|2025-08-14 21:55:00|8615.4|8609|8615.2|8609.2|8616.9|8609.9|8614.8|8609|134
1755208800000|2025-08-14 22:00:00|8615.9|8609.1|8612.1|8609.7|8617.2|8610.5|8611.8|8609.1|139
1755209100000|2025-08-14 22:05:00|8612|8610.6|8612.1|8610.6|8612.3|8610.8|8611.2|8609.7|59
1755209400000|2025-08-14 22:10:00|8612.2|8610.7|8612.4|8610.9|8612.8|8611.5|8612.1|8610.6|70
1755209700000|2025-08-14 22:15:00|8612.5|8611|8612.1|8610.6|8612.5|8611.1|8611.4|8610.3|86
1755210000000|2025-08-14 22:20:00|8612.2|8610.7|8612.1|8610.6|8612.3|8610.9|8611.7|8610.3|39
1755210300000|2025-08-14 22:25:00|8612.2|8610.7|8611.8|8610.3|8612.3|8610.8|8611.5|8610|58
1755210600000|2025-08-14 22:30:00|8611.4|8610.5|8611.7|8610.8|8611.8|8610.8|8610.8|8609.6|35
1755210900000|2025-08-14 22:35:00|8612|8610.5|8612.2|8610.7|8612.2|8610.9|8611.4|8610.3|31
1755211200000|2025-08-14 22:40:00|8611.7|8610.8|8611.6|8610.7|8612.1|8611|8611.5|8610.5|21
1755211500000|2025-08-14 22:45:00|8612.1|8611.2|8611.6|8610.7|8612.3|8611.2|8611.5|8610.3|30
1755211800000|2025-08-14 22:50:00|8611.5|8610.6|8611.7|8610.8|8611.7|8610.8|8611.1|8610.2|30
1755212100000|2025-08-14 22:55:00|8611.8|8610.9|8611.7|8610.8|8612.1|8611.2|8611.7|8610.8|12
1755212400000|2025-08-14 23:00:00|8611.9|8611|8612.3|8611.4|8612.4|8611.4|8611.6|8610.7|34
1755212700000|2025-08-14 23:05:00|8612.4|8611.5|8611.8|8610.9|8612.5|8611.6|8611.8|8610.9|25
1755213000000|2025-08-14 23:10:00|8611.6|8610.7|8610.9|8609.4|8611.6|8610.7|8610.5|8609.3|36
1755213300000|2025-08-14 23:15:00|8610.8|8609.9|8611|8610.1|8611.5|8610.1|8610.7|8609.4|31
1755213600000|2025-08-14 23:20:00|8611.2|8610.3|8611.4|8610.5|8611.9|8610.7|8611.2|8610.1|22
1755213900000|2025-08-14 23:25:00|8611.3|8610.4|8611|8610.1|8611.5|8610.6|8610.9|8610|23
1755214200000|2025-08-14 23:30:00|8610.9|8610|8611.4|8610.5|8611.9|8611|8610.9|8610|37
1755214500000|2025-08-14 23:35:00|8611.5|8610.6|8611.7|8610.8|8612.1|8611.2|8611.4|8610.5|32
1755214800000|2025-08-14 23:40:00|8611.8|8610.9|8611.9|8611|8612.1|8611.2|8611.5|8610.6|39
1755215100000|2025-08-14 23:45:00|8611.8|8610.9|8612.3|8611.4|8612.3|8611.4|8611.5|8610.6|47
1755215400000|2025-08-14 23:50:00|8612.2|8611.3|8611.5|8610.6|8612.4|8611.5|8611.5|8610.6|52
1755215700000|2025-08-14 23:55:00|8611.7|8610.8|8611.5|8610.6|8612.1|8611.1|8611.2|8610.2|114
1755129600000|2025-08-14 00:00:00|8621.7|8620.8|8623.1|8622.2|8623.4|8622.5|8621.7|8620.8|104
1755129900000|2025-08-14 00:05:00|8623|8622.1|8622.4|8621.5|8623.1|8622.2|8621.9|8621|84
1755130200000|2025-08-14 00:10:00|8622.5|8621.6|8622.1|8621.2|8622.8|8621.9|8621.9|8621|79
1755130500000|2025-08-14 00:15:00|8622|8621.1|8621.5|8620.6|8622.3|8621.4|8621.1|8620.2|92
1755130800000|2025-08-14 00:20:00|8621.4|8620.5|8621.6|8620.7|8621.9|8621|8621.1|8620.2|77
1755131100000|2025-08-14 00:25:00|8621.7|8620.8|8622.4|8621.5|8622.7|8621.8|8621.6|8620.7|78
1755131400000|2025-08-14 00:30:00|8622.3|8621.4|8622.5|8621.6|8622.8|8621.9|8621.6|8620.7|78
1755131700000|2025-08-14 00:35:00|8622.4|8621.5|8621.2|8620.3|8622.5|8621.6|8621.2|8620.2|73
1755132000000|2025-08-14 00:40:00|8621.3|8620.4|8621.6|8620.7|8622|8621.1|8620.8|8619.9|106
1755132300000|2025-08-14 00:45:00|8621.5|8620.6|8621.4|8620.5|8621.7|8620.8|8621.1|8620.2|86
1755132600000|2025-08-14 00:50:00|8621.3|8620.4|8621.5|8620.6|8621.5|8620.6|8620.8|8619.9|115
1755132900000|2025-08-14 00:55:00|8621.6|8620.7|8620.7|8619.8|8622|8621.1|8620.5|8619.6|116
1755133200000|2025-08-14 01:00:00|8620.8|8619.9|8620|8619.1|8620.8|8619.9|8619.5|8618.6|140
1755133500000|2025-08-14 01:05:00|8620.2|8619.3|8620.1|8619.2|8620.8|8619.9|8620|8619.1|86
1755133800000|2025-08-14 01:10:00|8620.2|8619.3|8619.7|8618.8|8620.4|8619.5|8619.4|8618.1|168
1755134100000|2025-08-14 01:15:00|8619.8|8618.9|8620.2|8618.7|8620.3|8619.2|8619.5|8618.2|177
1755134400000|2025-08-14 01:20:00|8619.9|8619|8619.9|8619|8620.5|8619.4|8619.5|8618.3|183
1755134700000|2025-08-14 01:25:00|8619.8|8618.9|8619.9|8619|8620.2|8619.3|8619.5|8618.6|117
1755135000000|2025-08-14 01:30:00|8620|8619.1|8619.4|8618.5|8620.1|8619.2|8618.9|8618|180
1755135300000|2025-08-14 01:35:00|8619.3|8618.4|8620.5|8619.6|8620.6|8619.7|8619.3|8618.4|163
1755135600000|2025-08-14 01:40:00|8620.4|8619.5|8620.5|8619.6|8620.8|8619.9|8619.8|8618.9|94
1755135900000|2025-08-14 01:45:00|8620.4|8619.5|8620.7|8619.2|8620.7|8619.7|8620.1|8619.1|88
1755136200000|2025-08-14 01:50:00|8620.6|8619.1|8621.2|8620.3|8621.6|8620.5|8620.2|8619|145
1755136500000|2025-08-14 01:55:00|8621.3|8620.4|8623.3|8622.4|8624.2|8623.3|8621.2|8620.3|146
1755136800000|2025-08-14 02:00:00|8623.4|8622.5|8625.4|8624.5|8625.5|8624.6|8623.4|8622.5|106
1755137100000|2025-08-14 02:05:00|8625.5|8624.6|8624.5|8623.6|8625.6|8624.7|8623.8|8622.9|86
1755137400000|2025-08-14 02:10:00|8624.4|8623.5|8622.6|8621.1|8624.5|8623.6|8622|8621|86
1755137700000|2025-08-14 02:15:00|8622.5|8621|8622.1|8620.6|8622.6|8621.5|8621.9|8620.4|81
1755138000000|2025-08-14 02:20:00|8622.2|8620.7|8621.9|8620.4|8622.6|8621.1|8621.3|8619.8|111
1755138300000|2025-08-14 02:25:00|8622|8620.5|8621.6|8620.1|8622|8620.5|8621.3|8619.8|74
1755138600000|2025-08-14 02:30:00|8621.8|8620.3|8620.1|8619.2|8621.8|8620.3|8619.9|8619|131
1755138900000|2025-08-14 02:35:00|8620.2|8619.3|8621.1|8620.2|8621.3|8620.4|8619.8|8618.9|88
1755139200000|2025-08-14 02:40:00|8621|8620.1|8621.5|8620.6|8621.7|8620.8|8621|8620.1|49
1755139500000|2025-08-14 02:45:00|8621.4|8620.5|8622|8621.1|8622.4|8621.5|8621.2|8620.3|73
1755139800000|2025-08-14 02:50:00|8622.1|8621.2|8621|8620.1|8622.6|8621.7|8620.9|8620|73
1755140100000|2025-08-14 02:55:00|8620.9|8620|8621.2|8620.3|8621.4|8620.5|8620.8|8619.9|79
1755140400000|2025-08-14 03:00:00|8621.3|8620.4|8621.5|8620.6|8621.8|8620.9|8621.2|8620.3|65
1755140700000|2025-08-14 03:05:00|8621.6|8620.7|8621.5|8620.6|8621.6|8620.7|8621.3|8620.4|39
1755141000000|2025-08-14 03:10:00|8621.6|8620.7|8622.1|8621.2|8622.3|8621.4|8621.4|8620.5|45
1755141300000|2025-08-14 03:15:00|8622|8621.1|8621.3|8620.4|8622|8621.1|8621.2|8620.3|55
1755141600000|2025-08-14 03:20:00|8621.5|8620.6|8621.2|8620.3|8621.6|8620.7|8621.2|8620.3|38
1755141900000|2025-08-14 03:25:00|8621.4|8620.5|8622.1|8621.2|8622.3|8621.4|8621.1|8620.2|90
1755142200000|2025-08-14 03:30:00|8621.9|8621|8622.3|8621.4|8622.3|8621.4|8621.8|8620.9|63
1755142500000|2025-08-14 03:35:00|8622.4|8621.5|8622.3|8621.4|8622.9|8622|8622.2|8621.3|67
1755142800000|2025-08-14 03:40:00|8622.4|8621.5|8622.9|8622|8623.3|8622.4|8622.1|8621.2|76
1755143100000|2025-08-14 03:45:00|8622.8|8621.9|8623.1|8622.2|8623.1|8622.2|8622.5|8621.6|62
1755143400000|2025-08-14 03:50:00|8623|8622.1|8623.2|8622.3|8623.4|8622.5|8623|8622.1|52
1755143700000|2025-08-14 03:55:00|8623.1|8622.2|8622.7|8621.8|8623.5|8622.6|8622.4|8621.5|66
1755144000000|2025-08-14 04:00:00|8622.6|8621.7|8622.6|8621.7|8623|8622.1|8622.1|8621.2|43
1755144300000|2025-08-14 04:05:00|8622.7|8621.8|8622.3|8621.4|8622.7|8621.8|8622|8620.9|44
1755144600000|2025-08-14 04:10:00|8622.4|8621.5|8622.1|8621.2|8622.8|8621.9|8622|8621.1|52
1755144900000|2025-08-14 04:15:00|8622.2|8621.3|8622.4|8621.5|8622.6|8621.7|8621.8|8620.9|40
1755145200000|2025-08-14 04:20:00|8622.6|8621.7|8622.3|8621.4|8622.8|8621.9|8622.3|8621.4|82
1755145500000|2025-08-14 04:25:00|8622.4|8621.5|8621.6|8620.7|8622.5|8621.6|8621.3|8620.4|54
1755145800000|2025-08-14 04:30:00|8621.7|8620.8|8621.2|8620.3|8621.7|8620.8|8621.1|8620.2|38
1755146100000|2025-08-14 04:35:00|8621.3|8620.4|8621.4|8620.5|8621.6|8620.7|8620.9|8620|68
1755146400000|2025-08-14 04:40:00|8621.5|8620.6|8621.2|8620.3|8622.1|8621.2|8621.1|8620.2|44
1755146700000|2025-08-14 04:45:00|8621.1|8620.2|8621.3|8620.4|8621.5|8620.6|8621|8620.1|40
1755147000000|2025-08-14 04:50:00|8621.6|8620.7|8621.8|8620.9|8622.1|8621.2|8621.5|8620.6|40
1755147300000|2025-08-14 04:55:00|8621.9|8621|8621.7|8620.8|8622.3|8621.4|8621.7|8620.8|78
1755147600000|2025-08-14 05:00:00|8621.6|8620.7|8620.9|8620|8621.9|8620.9|8620.7|8619.7|61
1755147900000|2025-08-14 05:05:00|8620.8|8619.9|8621.1|8620.2|8621.1|8620.2|8620.5|8619.6|45
1755148200000|2025-08-14 05:10:00|8621|8620.1|8620.8|8619.9|8621.3|8620.4|8620.6|8619.7|48
1755148500000|2025-08-14 05:15:00|8620.9|8620|8621.4|8620.5|8621.5|8620.6|8620.7|8619.8|38
1755148800000|2025-08-14 05:20:00|8621.5|8620.6|8621.6|8620.7|8621.7|8620.8|8620.9|8620|84
1755149100000|2025-08-14 05:25:00|8621.7|8620.8|8622.1|8621.2|8622.8|8621.9|8621.5|8620.6|83
1755149400000|2025-08-14 05:30:00|8622|8621.1|8620.4|8619.5|8622.1|8621.2|8620.3|8619.4|81
1755149700000|2025-08-14 05:35:00|8620.5|8619.6|8620.5|8619.6|8620.6|8619.7|8620.1|8619.2|71
1755150000000|2025-08-14 05:40:00|8620.3|8619.4|8621.7|8620.8|8621.8|8620.9|8620.2|8619.3|60
1755150300000|2025-08-14 05:45:00|8621.6|8620.7|8620.5|8619.6|8621.7|8620.8|8620.5|8619.6|72
1755150600000|2025-08-14 05:50:00|8620.3|8619.4|8620.5|8619.6|8622.1|8621.2|8620.2|8619.1|65
1755150900000|2025-08-14 05:55:00|8620.6|8619.7|8623.8|8618.8|8623.8|8620.9|8620.3|8618.8|115
1755151200000|2025-08-14 06:00:00|8628.6|8617.6|8617.3|8616.4|8630|8619|8615.2|8612.1|311
1755151500000|2025-08-14 06:05:00|8617.2|8616.3|8618|8617.1|8618.5|8617.6|8616|8615.1|194
1755151800000|2025-08-14 06:10:00|8617.9|8617|8619.4|8618.5|8620.5|8619.2|8617.5|8616.6|177
1755152100000|2025-08-14 06:15:00|8619.5|8618.6|8619.3|8618.4|8620.2|8619.3|8619|8618.1|165
1755152400000|2025-08-14 06:20:00|8619.2|8618.3|8615.5|8614.6|8619.2|8618.3|8615.4|8614.5|146
1755152700000|2025-08-14 06:25:00|8615.6|8614.7|8614.9|8614|8615.8|8614.9|8614.3|8613.4|182
1755153000000|2025-08-14 06:30:00|8614.7|8613.8|8610.6|8609.7|8615|8614.1|8610.2|8609.3|237
1755153300000|2025-08-14 06:35:00|8610.7|8609.8|8610.6|8609.7|8612.4|8611.5|8610.6|8609.7|192
1755153600000|2025-08-14 06:40:00|8610.7|8609.8|8609.3|8607|8611|8610.1|8608.2|8606.4|179
1755153900000|2025-08-14 06:45:00|8609|8607.5|8606.5|8605.6|8609.6|8608.7|8604.9|8604|240
1755154200000|2025-08-14 06:50:00|8606.6|8605.7|8609.5|8608|8610.8|8609.9|8606.4|8605.5|223
1755154500000|2025-08-14 06:55:00|8609.2|8608.3|8605.9|8605|8609.6|8608.6|8605.6|8604.7|250
1755154800000|2025-08-14 07:00:00|8605.8|8604.9|8603.1|8602.2|8607.6|8606.7|8603.1|8602.2|362
1755155100000|2025-08-14 07:05:00|8603.2|8602.3|8601.6|8600.7|8605.1|8604.2|8601.1|8600.2|265
1755155400000|2025-08-14 07:10:00|8601.7|8600.8|8602.9|8602|8603.6|8602.7|8600.2|8599.3|216
1755155700000|2025-08-14 07:15:00|8602.8|8601.9|8599.6|8598.7|8602.9|8602|8599.3|8598.4|248
1755156000000|2025-08-14 07:20:00|8599.7|8598.8|8600.3|8599.4|8601.7|8600.8|8598.6|8597.7|232
1755156300000|2025-08-14 07:25:00|8600.4|8599.5|8601.4|8600.5|8601.4|8600.5|8599|8598.1|197
1755156600000|2025-08-14 07:30:00|8601.5|8600.6|8603.7|8602.8|8603.8|8602.9|8601.5|8600.6|180
1755156900000|2025-08-14 07:35:00|8603.6|8602.7|8605.5|8604.6|8605.7|8604.6|8603.3|8602.4|142
1755157200000|2025-08-14 07:40:00|8605.4|8604.5|8606|8605.1|8606.5|8605.6|8605.2|8603.8|156
1755157500000|2025-08-14 07:45:00|8605.9|8605|8604.8|8603.9|8607|8606.1|8604.5|8603.6|203
1755157800000|2025-08-14 07:50:00|8604.7|8603.8|8605.6|8604.7|8607.2|8606.3|8604.7|8603.8|170
1755158100000|2025-08-14 07:55:00|8605.7|8604.8|8605.5|8604.6|8606.9|8606|8604.8|8603.9|161
1755158400000|2025-08-14 08:00:00|8605.4|8604.5|8605.4|8604.5|8606|8605.1|8604.6|8603.7|196
1755158700000|2025-08-14 08:05:00|8605.3|8604.4|8607.3|8606.4|8607.7|8606.8|8605.2|8604.3|167
1755159000000|2025-08-14 08:10:00|8607.2|8606.3|8608.5|8607.6|8609.4|8608.5|8607|8606.1|184
1755159300000|2025-08-14 08:15:00|8608.4|8607.5|8608|8607.1|8609.4|8608.5|8607.9|8607|158
1755159600000|2025-08-14 08:20:00|8608.1|8607.2|8606.3|8605.4|8608.1|8607.2|8605.9|8605|131
1755159900000|2025-08-14 08:25:00|8606.4|8605.5|8604.8|8603.9|8606.5|8605.6|8604.6|8603.7|139
1755160200000|2025-08-14 08:30:00|8604.9|8604|8602.9|8602|8605.3|8604.4|8602.2|8601.3|149
1755160500000|2025-08-14 08:35:00|8603|8602.1|8603.7|8602.8|8603.8|8602.9|8601.6|8600.7|135
1755160800000|2025-08-14 08:40:00|8603.8|8602.9|8602.4|8601.5|8604.2|8603.3|8602.1|8601.2|125
1755161100000|2025-08-14 08:45:00|8602.3|8601.4|8600.7|8599.8|8602.8|8601.9|8600.6|8599.7|150
1755161400000|2025-08-14 08:50:00|8600.8|8599.9|8600.2|8599.3|8601.6|8600.7|8599.8|8598.9|191
1755161700000|2025-08-14 08:55:00|8600|8599.1|8598.8|8595.9|8600.6|8599.7|8597|8595.9|173
1755162000000|2025-08-14 09:00:00|8598.6|8596|8601.2|8600.3|8602|8601.1|8598.4|8596|194
1755162300000|2025-08-14 09:05:00|8601.3|8600.4|8600.4|8598.9|8602.3|8601.4|8600.4|8598.9|168
1755162600000|2025-08-14 09:10:00|8600.5|8599|8604|8602.5|8604.3|8603.1|8600.2|8598.7|166
1755162900000|2025-08-14 09:15:00|8604.1|8602.6|8602.5|8601.6|8604.6|8603.1|8602|8601.1|158
1755163200000|2025-08-14 09:20:00|8602.6|8601.7|8602.6|8601.7|8603.8|8602.9|8602.2|8601.3|112
1755163500000|2025-08-14 09:25:00|8602.9|8602|8601.2|8600.3|8603.1|8602.2|8600.7|8599.8|108
1755163800000|2025-08-14 09:30:00|8600.9|8600|8600.5|8599.6|8601.4|8600.5|8598.4|8597.5|180
1755164100000|2025-08-14 09:35:00|8600.6|8599.7|8600.5|8599.6|8601.7|8600.8|8600.5|8599.6|103
1755164400000|2025-08-14 09:40:00|8600.6|8599.7|8601.4|8600.5|8601.9|8601|8600|8599.1|138
1755164700000|2025-08-14 09:45:00|8601.3|8600.4|8602.4|8601.5|8602.6|8601.7|8601|8600.1|131
1755165000000|2025-08-14 09:50:00|8602.3|8601.4|8601.8|8600.9|8603.6|8602.7|8601.6|8600.7|151
1755165300000|2025-08-14 09:55:00|8601.7|8600.8|8604.1|8602.6|8604.2|8603.1|8600.7|8599.8|147
1755165600000|2025-08-14 10:00:00|8603.9|8603|8605.7|8604.8|8606.1|8605.2|8603.9|8603|170
1755165900000|2025-08-14 10:05:00|8605.6|8604.7|8604|8603.1|8605.9|8605|8603.7|8602.8|119
1755166200000|2025-08-14 10:10:00|8603.9|8603|8602.6|8601.7|8604.2|8603.3|8602.2|8601.3|129
1755166500000|2025-08-14 10:15:00|8602.5|8601.6|8603.7|8602.8|8604.1|8603.2|8602.5|8601.6|127
1755166800000|2025-08-14 10:20:00|8603.8|8602.9|8605.2|8604.3|8605.7|8604.8|8602.4|8601.5|161
1755167100000|2025-08-14 10:25:00|8605.3|8604.4|8606.5|8605.6|8606.5|8605.6|8603|8602.1|185
1755167400000|2025-08-14 10:30:00|8606.6|8605.7|8607.6|8606.7|8609.5|8608.6|8606.6|8605.7|188
1755167700000|2025-08-14 10:35:00|8607.5|8606.6|8607.1|8606.2|8608.7|8607.8|8606.7|8605.8|154
1755168000000|2025-08-14 10:40:00|8607.2|8606.3|8606.4|8605.5|8608|8607.1|8605.9|8605|142
1755168300000|2025-08-14 10:45:00|8606.5|8605.6|8609.3|8608.4|8609.3|8608.4|8606.3|8605.4|126
1755168600000|2025-08-14 10:50:00|8609.2|8608.3|8608.5|8607.6|8609.8|8608.9|8608.1|8607.2|148
1755168900000|2025-08-14 10:55:00|8608.6|8607.7|8612.2|8611.3|8612.4|8611.5|8608.3|8607.4|200
1755169200000|2025-08-14 11:00:00|8612.5|8611.6|8609.4|8608.5|8613|8612.1|8608.1|8607.2|270
1755169500000|2025-08-14 11:05:00|8609.5|8608.6|8610.9|8610|8612.1|8611|8609|8608.1|167
1755169800000|2025-08-14 11:10:00|8611.2|8609.7|8610.6|8609.7|8611.3|8610.4|8609.8|8608.7|143
1755170100000|2025-08-14 11:15:00|8610.7|8609.8|8609.8|8608.9|8612.2|8611.3|8609.8|8608.9|90
1755170400000|2025-08-14 11:20:00|8609.9|8609|8609.9|8609|8610.8|8609.9|8608.7|8607.8|110
1755170700000|2025-08-14 11:25:00|8609.8|8608.9|8606.4|8605.5|8609.8|8608.9|8605.9|8605|156
1755171000000|2025-08-14 11:30:00|8606.6|8605.7|8605.9|8605|8607.5|8606.6|8605.9|8605|107
1755171300000|2025-08-14 11:35:00|8605.8|8604.9|8605.6|8604.7|8607.7|8606.8|8605.5|8604.6|96
1755171600000|2025-08-14 11:40:00|8605.7|8604.8|8605.8|8604.9|8606.4|8605.5|8605.4|8604.5|93
1755171900000|2025-08-14 11:45:00|8606.1|8605.2|8606.4|8605.5|8606.5|8605.6|8605|8604.1|72
1755172200000|2025-08-14 11:50:00|8606.3|8605.4|8611.8|8610.9|8611.8|8610.9|8605.9|8605|140
1755172500000|2025-08-14 11:55:00|8611.7|8610.8|8610.9|8610|8611.8|8610.9|8608.5|8607.4|249
1755172800000|2025-08-14 12:00:00|8611.1|8610.2|8612.7|8611.8|8612.7|8611.8|8610.1|8609.2|290
1755173100000|2025-08-14 12:05:00|8612.6|8611.7|8610.1|8609.2|8612.8|8611.9|8609.6|8608.7|144
1755173400000|2025-08-14 12:10:00|8610|8609.1|8609.2|8608.3|8610.1|8609.2|8608.8|8607.9|155
1755173700000|2025-08-14 12:15:00|8609.1|8608.2|8607.6|8606.7|8609.7|8608.8|8606.7|8605.8|159
1755174000000|2025-08-14 12:20:00|8608|8606.5|8608.2|8607.3|8608.3|8607.4|8606.1|8605.2|189
1755174300000|2025-08-14 12:25:00|8607.9|8607|8607.7|8601.2|8608.5|8607.3|8604.6|8601.2|213
1755174600000|2025-08-14 12:30:00|8608.7|8601|8604.4|8603.5|8610.5|8604|8599.4|8596.4|1189
1755174900000|2025-08-14 12:35:00|8604.3|8603.4|8605.4|8604.5|8606.8|8605.9|8604.3|8603.4|684
1755175200000|2025-08-14 12:40:00|8605.5|8604.6|8607.7|8606.2|8608|8607.1|8604.5|8603.6|494
1755175500000|2025-08-14 12:45:00|8607.8|8606.3|8608.9|8608|8610.8|8609.9|8607.2|8606.1|431
1755175800000|2025-08-14 12:50:00|8609|8608.1|8607.7|8606.8|8610.5|8609.6|8607.2|8606.3|447
1755176100000|2025-08-14 12:55:00|8607.6|8606.7|8606.5|8605.6|8608|8607.1|8605.3|8604.4|484
1755176400000|2025-08-14 13:00:00|8606.6|8605.7|8606|8605.1|8607|8606.1|8603|8602.1|472
1755176700000|2025-08-14 13:05:00|8605.9|8605|8605|8604.1|8606.7|8605.8|8603.9|8603|391
1755177000000|2025-08-14 13:10:00|8605.1|8604.2|8608.2|8607.3|8609.2|8608.3|8604.8|8603.9|319
1755177300000|2025-08-14 13:15:00|8608.3|8607.4|8608.5|8607.6|8610.3|8609.4|8608|8607.1|308
1755177600000|2025-08-14 13:20:00|8608.4|8607.5|8606.9|8606|8609.5|8608.6|8605.4|8604.5|349
1755177900000|2025-08-14 13:25:00|8606.8|8605.9|8605.3|8604.4|8608|8607.1|8605.3|8604.4|258
1755178200000|2025-08-14 13:30:00|8605.2|8604.3|8605.8|8604.9|8607.9|8607|8605.2|8604.3|316
1755178500000|2025-08-14 13:35:00|8606|8605.1|8607.2|8606.3|8607.6|8606.7|8605.7|8604.8|268
1755178800000|2025-08-14 13:40:00|8607.3|8606.4|8606.9|8606|8609|8608.1|8606.7|8605.8|269
1755179100000|2025-08-14 13:45:00|8606.8|8605.9|8607|8606.1|8608.4|8607.5|8606.1|8605.2|253
1755179400000|2025-08-14 13:50:00|8607.1|8606.2|8609.1|8608.2|8609.3|8608.4|8606.7|8605.8|208
1755179700000|2025-08-14 13:55:00|8608.9|8608|8607.8|8606.9|8609.8|8608.9|8607.2|8606.3|299
1755180000000|2025-08-14 14:00:00|8607.9|8607|8605|8604.1|8608.6|8607.7|8604.7|8603.4|351
1755180300000|2025-08-14 14:05:00|8604.9|8604|8602.2|8601.3|8604.9|8604|8597.6|8596.7|331
1755180600000|2025-08-14 14:10:00|8602.1|8601.2|8605.2|8604.3|8605.2|8604.3|8601|8600.1|231
1755180900000|2025-08-14 14:15:00|8605.4|8604.5|8608.9|8608|8608.9|8608|8605.2|8604.3|340
1755181200000|2025-08-14 14:20:00|8609.3|8608.4|8608|8607.1|8609.5|8608.6|8607.5|8606.6|231
1755181500000|2025-08-14 14:25:00|8607.9|8607|8607.8|8606.9|8608.3|8607.4|8606.9|8606|264
1755181800000|2025-08-14 14:30:00|8607.9|8607|8606.3|8605.4|8608.5|8607.3|8605.5|8604.6|220
1755182100000|2025-08-14 14:35:00|8606.4|8605.5|8605.1|8604.2|8606.6|8605.7|8604.8|8603.9|182
1755182400000|2025-08-14 14:40:00|8605.2|8604.3|8605.3|8604.4|8606.2|8605.3|8604.5|8603.6|202
1755182700000|2025-08-14 14:45:00|8605.2|8604.3|8605.3|8604.4|8606.8|8605.9|8605.2|8604.3|192
1755183000000|2025-08-14 14:50:00|8605.4|8604.5|8603.9|8603|8606.1|8605.2|8603.7|8602.8|252
1755183300000|2025-08-14 14:55:00|8604|8603.1|8602.5|8601.6|8604.2|8603.3|8601.2|8600.3|352
1755183600000|2025-08-14 15:00:00|8602.4|8601.5|8604.1|8603.2|8604.6|8603.7|8602.3|8601.4|308
1755183900000|2025-08-14 15:05:00|8604.3|8603.4|8604.5|8603.6|8604.7|8603.8|8603.4|8602.5|276
1755184200000|2025-08-14 15:10:00|8604.4|8603.5|8606|8605.1|8606.1|8605.2|8603.3|8602.4|230
1755184500000|2025-08-14 15:15:00|8605.9|8605|8603.8|8602.9|8606.9|8606|8603.7|8602.8|198
1755184800000|2025-08-14 15:20:00|8603.9|8603|8603.2|8602.3|8605.4|8603.9|8603.2|8602.3|210
1755185100000|2025-08-14 15:25:00|8603.1|8602.2|8604.1|8603.2|8605|8604.1|8603|8602.1|217
1755185400000|2025-08-14 15:30:00|8604|8603.1|8603.6|8602.1|8604.4|8603.5|8601.6|8600.7|239
1755185700000|2025-08-14 15:35:00|8603.7|8602.2|8604.7|8603.2|8604.9|8603.7|8602.7|8600.8|224
1755186000000|2025-08-14 15:40:00|8604.8|8603.3|8604.4|8603.5|8606.3|8605.4|8603.9|8602.7|281
1755186300000|2025-08-14 15:45:00|8604.5|8603.6|8602.9|8602|8604.7|8603.8|8602|8601.1|234
1755186600000|2025-08-14 15:50:00|8603|8602.1|8604.9|8604|8606|8605.1|8602.5|8601.6|207
1755186900000|2025-08-14 15:55:00|8605|8604.1|8605.8|8604.9|8605.9|8605|8603.7|8602.8|252
1755187200000|2025-08-14 16:00:00|8606|8605.1|8606.7|8605.8|8606.7|8605.8|8605.6|8604.7|204
1755187500000|2025-08-14 16:05:00|8606.8|8605.9|8605|8604.1|8606.9|8606|8604.8|8603.9|142
1755187800000|2025-08-14 16:10:00|8604.9|8604|8603.1|8602.2|8605.4|8604.5|8602.4|8601.5|231
1755188100000|2025-08-14 16:15:00|8603.2|8602.3|8602.5|8601.6|8603.6|8602.7|8602.2|8601.3|207
1755188400000|2025-08-14 16:20:00|8602.4|8601.5|8604.1|8603.2|8604.7|8603.8|8602.4|8601.5|221
1755188700000|2025-08-14 16:25:00|8604.2|8603.3|8604.4|8603.5|8605.7|8604.8|8604.1|8603.2|116
1755189000000|2025-08-14 16:30:00|8604.3|8603.4|8604.6|8603.7|8605.1|8604.2|8604.1|8603.1|126
1755189300000|2025-08-14 16:35:00|8604.5|8603.6|8602.9|8602|8605.2|8604.3|8602.6|8601.7|102
1755189600000|2025-08-14 16:40:00|8603|8602.1|8604.6|8603.7|8604.9|8604|8603|8602.1|114
1755189900000|2025-08-14 16:45:00|8604.5|8603.6|8603.1|8602.2|8605.3|8604.4|8602.4|8601.5|123
1755190200000|2025-08-14 16:50:00|8603|8602.1|8602.4|8601.5|8603.5|8602.6|8601.9|8601|79
1755190500000|2025-08-14 16:55:00|8602.3|8601.4|8603.5|8602.6|8603.6|8602.7|8602.1|8601.2|128
1755190800000|2025-08-14 17:00:00|8603.6|8602.7|8603.1|8602.2|8604.5|8603.6|8602.2|8601.3|156
1755191100000|2025-08-14 17:05:00|8603.3|8602.4|8604|8603.1|8604.4|8603.5|8603|8602.1|120
1755191400000|2025-08-14 17:10:00|8604.1|8603.2|8604.4|8603.5|8604.5|8603.6|8603.9|8603|76
1755191700000|2025-08-14 17:15:00|8604.3|8603.4|8604.7|8603.8|8605.2|8604.3|8603.7|8602.8|107
1755192000000|2025-08-14 17:20:00|8604.6|8603.7|8604.4|8603.5|8605.7|8604.8|8604.1|8603.2|99
1755192300000|2025-08-14 17:25:00|8604.3|8603.4|8602.9|8602|8604.3|8603.4|8602.2|8601.3|104
1755192600000|2025-08-14 17:30:00|8603|8602.1|8602.8|8601.9|8603|8602.1|8601.5|8600.6|117
1755192900000|2025-08-14 17:35:00|8602.9|8602|8602.2|8601.3|8603.5|8602.6|8601.5|8600.6|96
1755193200000|2025-08-14 17:40:00|8602.3|8601.4|8601|8600.1|8602.4|8601.5|8600.8|8599.9|127
1755193500000|2025-08-14 17:45:00|8600.9|8600|8601|8600.1|8601.2|8600.3|8600.4|8599.5|132
1755193800000|2025-08-14 17:50:00|8601.1|8600.2|8600.5|8599.6|8601.2|8600.3|8600.4|8599.5|118
1755194100000|2025-08-14 17:55:00|8600.4|8599.5|8600|8599.1|8601.3|8600.4|8599.8|8598.9|123
1755194400000|2025-08-14 18:00:00|8600.2|8599.3|8600.1|8599.2|8601.4|8600.5|8599.7|8598.8|140
1755194700000|2025-08-14 18:05:00|8600.3|8599.4|8601.4|8600.5|8601.5|8600.6|8600|8599.1|115
1755195000000|2025-08-14 18:10:00|8601.5|8600.6|8602.6|8601.7|8602.8|8601.9|8601.3|8600.4|79
1755195300000|2025-08-14 18:15:00|8602.7|8601.8|8602.5|8601.6|8603.1|8602.2|8602.2|8601.3|89
1755195600000|2025-08-14 18:20:00|8602.4|8601.5|8601.7|8600.8|8602.7|8601.8|8601.5|8600.6|96
1755195900000|2025-08-14 18:25:00|8601.9|8601|8603.2|8602.3|8604.3|8603.4|8601.9|8601|89
1755196200000|2025-08-14 18:30:00|8603.1|8602.2|8602.3|8601.4|8603.6|8602.7|8602.2|8601.3|71
1755196500000|2025-08-14 18:35:00|8602.2|8601.3|8602.9|8602|8603|8602.1|8602.1|8601.2|93
1755196800000|2025-08-14 18:40:00|8602.7|8601.8|8601.9|8601|8603|8602.1|8601.8|8600.9|72
1755197100000|2025-08-14 18:45:00|8601.8|8600.9|8601.6|8600.7|8602|8601.1|8601.4|8600.5|47
1755197400000|2025-08-14 18:50:00|8602|8601.1|8603|8602.1|8603.3|8602.4|8602|8601.1|57
1755197700000|2025-08-14 18:55:00|8603.1|8602.2|8602.7|8601.8|8603.4|8602.5|8602.4|8601.5|98
1755198000000|2025-08-14 19:00:00|8602.8|8601.9|8604.1|8603.2|8604.3|8603.4|8602.8|8601.9|123
1755198300000|2025-08-14 19:05:00|8604.2|8603.3|8603.2|8602.3|8604.3|8603.4|8602.6|8601.7|95
1755198600000|2025-08-14 19:10:00|8603.3|8602.4|8603.6|8602.7|8604.2|8603.3|8603|8602.1|69
1755198900000|2025-08-14 19:15:00|8603.7|8602.8|8604.1|8603.2|8604.2|8603.3|8603.3|8602.4|75
1755199200000|2025-08-14 19:20:00|8604.2|8603.3|8604|8603.1|8604.8|8603.9|8604|8603.1|74
1755199500000|2025-08-14 19:25:00|8604.1|8603.2|8604.6|8603.7|8604.7|8603.8|8604|8603.1|84
1755199800000|2025-08-14 19:30:00|8604.7|8603.8|8605.5|8604.6|8605.5|8604.6|8604.4|8603.5|59
1755200100000|2025-08-14 19:35:00|8605.4|8604.5|8605.4|8604.5|8606|8605.1|8605.3|8604.4|60
1755200400000|2025-08-14 19:40:00|8605.3|8604.4|8605.4|8604.5|8605.8|8604.9|8604.9|8604|55
1755200700000|2025-08-14 19:45:00|8605.5|8604.6|8605.1|8604.2|8605.8|8604.9|8605|8604.1|59
1755201000000|2025-08-14 19:50:00|8605|8604.1|8604.3|8603.4|8605|8604.1|8604.1|8603.2|61
1755201300000|2025-08-14 19:55:00|8604|8603.1|8605.1|8604.2|8605.4|8604.5|8603.7|8602.8|129
1755201600000|2025-08-14 20:00:00|8605.2|8604.3|8605.8|8604.9|8606.1|8605.2|8605.1|8604.2|136
1755201900000|2025-08-14 20:05:00|8605.7|8604.8|8606.7|8605.2|8607.1|8606.2|8605.7|8604.8|61
1755202200000|2025-08-14 20:10:00|8606.4|8605.5|8608.2|8607.3|8608.2|8607.3|8606.1|8605|55
1755202500000|2025-08-14 20:15:00|8608.3|8607.4|8606.9|8606|8608.3|8607.4|8606.9|8606|62
1755202800000|2025-08-14 20:20:00|8606.8|8605.9|8605.6|8604.7|8606.9|8606|8605.5|8604.6|33
1755203100000|2025-08-14 20:25:00|8605.4|8604.5|8605.7|8604.8|8605.9|8605|8605.4|8604.5|35
1755203400000|2025-08-14 20:30:00|8605.6|8604.7|8606.3|8605.4|8606.7|8605.8|8605.6|8604.7|54
1755203700000|2025-08-14 20:35:00|8606.2|8605.3|8607|8606.1|8607.3|8606.3|8605.4|8604.4|92
1755204000000|2025-08-14 20:40:00|8606.9|8606|8608|8606.5|8608|8606.8|8606.8|8605.7|56
1755204300000|2025-08-14 20:45:00|8607.9|8606.4|8609.2|8608.3|8609.4|8608.5|8607.9|8606.4|69
1755204600000|2025-08-14 20:50:00|8609|8608.1|8610.1|8609.2|8610.5|8609.3|8608.7|8607.5|132
1755204900000|2025-08-14 20:55:00|8610.5|8608.7|8614.1|8602.2|8614.8|8608.9|8610|8602.1|135
1755205200000|2025-08-14 21:00:00|8614.6|8602.7|8613.8|8601.9|8614.6|8602.7|8613.8|8601.9|3
1755205800000|2025-08-14 21:10:00|8612.3|8601.1|8614.2|8602.3|8614.2|8602.3|8610.9|8599|48
1755206100000|2025-08-14 21:15:00|8614.1|8602.2|8613.6|8602.9|8614.2|8602.9|8612.8|8601.9|46
1755206400000|2025-08-14 21:20:00|8612.8|8603.1|8613.2|8603.9|8613.9|8604.1|8611.7|8602.9|55
1755206700000|2025-08-14 21:25:00|8613.1|8604|8613.5|8605.9|8615.1|8607.3|8611.4|8603.7|120
1755207000000|2025-08-14 21:30:00|8612.9|8606.5|8613.3|8605.3|8613.7|8606.7|8612.1|8603.5|673
1755207300000|2025-08-14 21:35:00|8613.1|8605|8613.5|8606|8613.5|8606|8611.9|8603.2|72
1755207600000|2025-08-14 21:40:00|8613.4|8606.1|8612.1|8607.9|8614.3|8607.9|8612.1|8606|56
1755207900000|2025-08-14 21:45:00|8612.2|8607.8|8616.2|8608.2|8616.7|8608.2|8611.9|8607.5|74
1755208200000|2025-08-14 21:50:00|8616.3|8608.1|8615.3|8609.1|8616.3|8609.4|8613.3|8608.1|87
1755208500000|2025-08-14 21:55:00|8615.4|8609|8615.2|8609.2|8616.9|8609.9|8614.8|8609|134
1755208800000|2025-08-14 22:00:00|8615.9|8609.1|8612.1|8609.7|8617.2|8610.5|8611.8|8609.1|139
1755209100000|2025-08-14 22:05:00|8612|8610.6|8612.1|8610.6|8612.3|8610.8|8611.2|8609.7|59
1755209400000|2025-08-14 22:10:00|8612.2|8610.7|8612.4|8610.9|8612.8|8611.5|8612.1|8610.6|70
1755209700000|2025-08-14 22:15:00|8612.5|8611|8612.1|8610.6|8612.5|8611.1|8611.4|8610.3|86
1755210000000|2025-08-14 22:20:00|8612.2|8610.7|8612.1|8610.6|8612.3|8610.9|8611.7|8610.3|39
1755210300000|2025-08-14 22:25:00|8612.2|8610.7|8611.8|8610.3|8612.3|8610.8|8611.5|8610|58
1755210600000|2025-08-14 22:30:00|8611.4|8610.5|8611.7|8610.8|8611.8|8610.8|8610.8|8609.6|35
1755210900000|2025-08-14 22:35:00|8612|8610.5|8612.2|8610.7|8612.2|8610.9|8611.4|8610.3|31
1755211200000|2025-08-14 22:40:00|8611.7|8610.8|8611.6|8610.7|8612.1|8611|8611.5|8610.5|21
1755211500000|2025-08-14 22:45:00|8612.1|8611.2|8611.6|8610.7|8612.3|8611.2|8611.5|8610.3|30
1755211800000|2025-08-14 22:50:00|8611.5|8610.6|8611.7|8610.8|8611.7|8610.8|8611.1|8610.2|30
1755212100000|2025-08-14 22:55:00|8611.8|8610.9|8611.7|8610.8|8612.1|8611.2|8611.7|8610.8|12
1755212400000|2025-08-14 23:00:00|8611.9|8611|8612.3|8611.4|8612.4|8611.4|8611.6|8610.7|34
1755212700000|2025-08-14 23:05:00|8612.4|8611.5|8611.8|8610.9|8612.5|8611.6|8611.8|8610.9|25
1755213000000|2025-08-14 23:10:00|8611.6|8610.7|8610.9|8609.4|8611.6|8610.7|8610.5|8609.3|36
1755213300000|2025-08-14 23:15:00|8610.8|8609.9|8611|8610.1|8611.5|8610.1|8610.7|8609.4|31
1755213600000|2025-08-14 23:20:00|8611.2|8610.3|8611.4|8610.5|8611.9|8610.7|8611.2|8610.1|22
1755213900000|2025-08-14 23:25:00|8611.3|8610.4|8611|8610.1|8611.5|8610.6|8610.9|8610|23
1755214200000|2025-08-14 23:30:00|8610.9|8610|8611.4|8610.5|8611.9|8611|8610.9|8610|37
1755214500000|2025-08-14 23:35:00|8611.5|8610.6|8611.7|8610.8|8612.1|8611.2|8611.4|8610.5|32
1755214800000|2025-08-14 23:40:00|8611.8|8610.9|8611.9|8611|8612.1|8611.2|8611.5|8610.6|39
1755215100000|2025-08-14 23:45:00|8611.8|8610.9|8612.3|8611.4|8612.3|8611.4|8611.5|8610.6|47
1755215400000|2025-08-14 23:50:00|8612.2|8611.3|8611.5|8610.6|8612.4|8611.5|8611.5|8610.6|52
1755215700000|2025-08-14 23:55:00|8611.7|8610.8|8611.5|8610.6|8612.1|8611.1|8611.2|8610.2|114
1755216000000|2025-08-15 00:00:00|8611.4|8610.5|8610.5|8609.6|8611.8|8610.9|8610.1|8609.2|168
1755216300000|2025-08-15 00:05:00|8610.8|8609.9|8610.5|8609.6|8610.8|8609.9|8610.1|8609.2|61
1755216600000|2025-08-15 00:10:00|8610.4|8609.5|8610.6|8609.7|8610.9|8610|8610.2|8609.3|87
1755216900000|2025-08-15 00:15:00|8610.5|8609.6|8610.6|8609.7|8610.9|8610|8610.3|8609.4|106
1755217200000|2025-08-15 00:20:00|8610.7|8609.8|8610.7|8609.8|8611.3|8610.4|8610.2|8609.2|108
1755217500000|2025-08-15 00:25:00|8610.6|8609.7|8609.9|8609|8610.8|8609.9|8609.7|8608.8|78
1755217800000|2025-08-15 00:30:00|8609.8|8608.9|8609.8|8608.9|8610.2|8609.3|8609.7|8608.8|68
1755218100000|2025-08-15 00:35:00|8609.7|8608.8|8609.3|8608.4|8610|8609.1|8609.3|8608.4|73
1755218400000|2025-08-15 00:40:00|8609.4|8608.5|8609.4|8608.5|8609.8|8608.9|8609.1|8608.2|54
1755218700000|2025-08-15 00:45:00|8609.5|8608.6|8608.8|8607.9|8609.5|8608.6|8608.6|8607.7|75
1755219000000|2025-08-15 00:50:00|8608.7|8607.8|8610.1|8609.2|8610.6|8609.7|8608.7|8607.8|126
1755219300000|2025-08-15 00:55:00|8610|8609.1|8609.7|8608.8|8610.1|8609.2|8609.7|8608.8|123
1755219600000|2025-08-15 01:00:00|8609.5|8608.6|8609.1|8608.2|8609.8|8608.9|8608.9|8608|141
1755219900000|2025-08-15 01:05:00|8609.2|8608.3|8608.7|8607.8|8609.4|8608.5|8608.4|8607.5|75
1755220200000|2025-08-15 01:10:00|8608.5|8607.6|8609.1|8608.2|8609.3|8608.4|8608.5|8607.6|85
1755220500000|2025-08-15 01:15:00|8609.2|8608.3|8609.6|8608.7|8610|8609.1|8609.2|8608.3|100
1755220800000|2025-08-15 01:20:00|8609.7|8608.8|8609.8|8608.9|8609.9|8609|8608.7|8607.8|81
1755221100000|2025-08-15 01:25:00|8609.9|8609|8611|8610.1|8611.3|8610.4|8609.6|8608.7|89
1755221400000|2025-08-15 01:30:00|8610.9|8610|8610.1|8609.2|8611.2|8610.3|8610.1|8608.9|165
1755221700000|2025-08-15 01:35:00|8610.2|8609.3|8609.4|8608.5|8610.5|8609.6|8609.3|8608.4|128
1755222000000|2025-08-15 01:40:00|8609.3|8608.4|8611|8609.5|8611.3|8609.8|8609|8607.8|112
1755222300000|2025-08-15 01:45:00|8610.9|8609.4|8610.5|8609.6|8611.1|8610|8610|8608.9|109
1755222600000|2025-08-15 01:50:00|8610.4|8609.5|8610.1|8609.2|8610.7|8609.8|8609.7|8608.8|61
1755222900000|2025-08-15 01:55:00|8609.9|8609|8608.6|8607.7|8610|8609.1|8608|8607|108
1755223200000|2025-08-15 02:00:00|8608.4|8607.5|8609.1|8608.2|8609.5|8608.6|8608.1|8607.2|88
1755223500000|2025-08-15 02:05:00|8609|8608.1|8609.4|8608.5|8610|8609.1|8608.7|8607.8|79
1755223800000|2025-08-15 02:10:00|8609.3|8608.4|8608.9|8608|8609.3|8608.4|8608.5|8607.6|94
1755224100000|2025-08-15 02:15:00|8609|8608.1|8608.3|8607.4|8609.2|8608.3|8608.3|8607.4|59
1755224400000|2025-08-15 02:20:00|8608.5|8607.6|8607.5|8606.6|8608.6|8607.7|8607.1|8606.2|62
1755224700000|2025-08-15 02:25:00|8607.6|8606.7|8607.5|8606.6|8607.8|8606.9|8607|8606.1|65
1755225000000|2025-08-15 02:30:00|8607.3|8606.4|8607.3|8606.4|8608|8607.1|8607.1|8606.2|69
1755225300000|2025-08-15 02:35:00|8607.2|8606.3|8607.1|8606.2|8607.3|8606.4|8606.3|8605.4|50
1755225600000|2025-08-15 02:40:00|8607.2|8606.3|8606.9|8606|8607.2|8606.3|8606.4|8605.5|57
1755225900000|2025-08-15 02:45:00|8607|8606.1|8607.2|8606.3|8607.7|8606.8|8606.8|8605.9|45
1755226200000|2025-08-15 02:50:00|8607.1|8606.2|8607.5|8606.6|8607.7|8606.8|8606.9|8606|53
1755226500000|2025-08-15 02:55:00|8607.4|8606.5|8607.5|8606.6|8607.8|8606.9|8607|8606.1|57
1755226800000|2025-08-15 03:00:00|8607.4|8606.5|8607.3|8606.4|8607.5|8606.6|8607|8606.1|70
1755227100000|2025-08-15 03:05:00|8607.2|8606.3|8607.2|8606.3|8607.3|8606.4|8606.5|8605.6|56
1755227400000|2025-08-15 03:10:00|8607.1|8606.2|8607.7|8606.8|8608|8607.1|8607.1|8606.2|58
1755227700000|2025-08-15 03:15:00|8607.6|8606.7|8607.3|8606.4|8608.2|8607.3|8606.9|8606|41
1755228000000|2025-08-15 03:20:00|8607.4|8606.5|8607.9|8607|8608|8607.1|8607.1|8606.2|59
1755228300000|2025-08-15 03:25:00|8607.8|8606.9|8607.2|8606.3|8607.9|8607|8607.1|8606.2|38
1755228600000|2025-08-15 03:30:00|8607.1|8606.2|8607.6|8606.7|8607.7|8606.8|8606.9|8606|69
1755228900000|2025-08-15 03:35:00|8607.8|8606.9|8607.8|8606.9|8608|8607.1|8607.6|8606.7|42
1755229200000|2025-08-15 03:40:00|8607.7|8606.8|8607.6|8606.7|8608.5|8607.6|8607.6|8606.7|49
1755229500000|2025-08-15 03:45:00|8607.8|8606.9|8607.8|8606.9|8608.4|8607.5|8607.6|8606.7|71
1755229800000|2025-08-15 03:50:00|8607.6|8606.7|8607.4|8606.5|8607.9|8607|8607.1|8606.2|51
1755230100000|2025-08-15 03:55:00|8607.3|8606.4|8607.3|8606.4|8607.5|8606.6|8606.9|8606|55
1755230400000|2025-08-15 04:00:00|8607.2|8606.3|8607|8606.1|8607.6|8606.7|8607|8606.1|63
1755230700000|2025-08-15 04:05:00|8607.2|8606.3|8607.7|8606.8|8607.8|8606.9|8607|8606.1|38
1755231000000|2025-08-15 04:10:00|8607.8|8606.9|8608.5|8607.6|8608.5|8607.6|8607.7|8606.8|38
1755231300000|2025-08-15 04:15:00|8608.3|8607.4|8608.2|8607.3|8608.4|8607.5|8607.8|8606.9|21
1755231600000|2025-08-15 04:20:00|8608.1|8607.2|8607.7|8606.8|8608.1|8607.2|8607.5|8606.6|27
1755231900000|2025-08-15 04:25:00|8607.8|8606.9|8608.4|8607.5|8608.8|8607.9|8607.7|8606.8|51
1755232200000|2025-08-15 04:30:00|8608.3|8607.4|8608.2|8607.3|8608.7|8607.6|8608.1|8607.2|18
1755232500000|2025-08-15 04:35:00|8608.5|8607.6|8608.3|8607.4|8608.8|8607.9|8608.1|8607.2|32
1755232800000|2025-08-15 04:40:00|8608.2|8607.3|8608.8|8607.3|8608.9|8607.6|8608.2|8607|37
1755233100000|2025-08-15 04:45:00|8608.7|8607.2|8609.2|8608.3|8609.3|8608.3|8608.7|8607.2|50
1755233400000|2025-08-15 04:50:00|8609.3|8608.4|8609.4|8608.5|8609.7|8608.8|8609.3|8608.4|23
1755233700000|2025-08-15 04:55:00|8609.1|8608.2|8609.2|8608.3|8609.5|8608.6|8608.9|8608|33
1755234000000|2025-08-15 05:00:00|8609.1|8608.2|8609.4|8608.5|8610.2|8609.1|8609|8608.1|76
1755234300000|2025-08-15 05:05:00|8609.3|8608.4|8609.6|8608.7|8609.7|8608.8|8609.2|8608.3|50
1755234600000|2025-08-15 05:10:00|8609.5|8608.6|8609.9|8609|8610.2|8609|8609.4|8608.5|53
1755234900000|2025-08-15 05:15:00|8609.8|8608.9|8609.8|8608.9|8610|8609|8609.5|8608.5|47
1755235200000|2025-08-15 05:20:00|8609.7|8608.8|8610.5|8609|8610.5|8609.3|8609.7|8608.4|45
1755235500000|2025-08-15 05:25:00|8610.6|8609.1|8610.8|8609.9|8611.2|8610.3|8610.6|8609.1|26
1755235800000|2025-08-15 05:30:00|8611|8609.5|8610.1|8609.2|8611|8609.7|8609.8|8608.8|57
1755236100000|2025-08-15 05:35:00|8610.4|8609.5|8611.9|8611|8611.9|8611|8610.1|8609.2|66
1755236400000|2025-08-15 05:40:00|8611.8|8610.9|8611.2|8610.3|8612|8611.1|8611.2|8609.9|54
1755236700000|2025-08-15 05:45:00|8611.4|8610.5|8611.9|8611|8611.9|8611|8611|8610.1|80
1755237000000|2025-08-15 05:50:00|8611.8|8610.9|8611.8|8610.9|8611.9|8611|8611|8610.1|71
1755237300000|2025-08-15 05:55:00|8611.7|8610.8|8612.6|8611.7|8612.6|8611.7|8611.4|8610.5|103
1755237600000|2025-08-15 06:00:00|8612.5|8611.6|8613.1|8612.2|8613.7|8612.8|8612.3|8611.4|171
1755237900000|2025-08-15 06:05:00|8613.4|8612.5|8613.9|8613|8614|8613.1|8613|8612.1|107
1755238200000|2025-08-15 06:10:00|8614|8613.1|8614.2|8613.3|8614.5|8613.6|8613.2|8612|103
1755238500000|2025-08-15 06:15:00|8614.1|8613.2|8614.9|8614|8615.2|8614.3|8613.9|8613|113
1755238800000|2025-08-15 06:20:00|8615.2|8613.7|8613.4|8612.5|8615.3|8613.8|8613|8611.9|80
1755239100000|2025-08-15 06:25:00|8613.3|8612.4|8614.2|8613.3|8614.7|8613.8|8613.2|8612.3|131
1755239400000|2025-08-15 06:30:00|8614|8613.1|8613.3|8612.4|8614.1|8613.2|8612.8|8611.9|139
1755239700000|2025-08-15 06:35:00|8613.2|8612.3|8613.4|8612.5|8613.8|8612.9|8612.4|8611.5|101
1755240000000|2025-08-15 06:40:00|8613.2|8612.3|8612.8|8611.9|8614.1|8613.2|8612.5|8611.6|113
1755240300000|2025-08-15 06:45:00|8612.9|8612|8613.1|8612.2|8613.5|8612.6|8612.6|8611.7|96
1755240600000|2025-08-15 06:50:00|8613|8612.1|8612.5|8611.6|8613.3|8612.4|8612.3|8611.4|70
1755240900000|2025-08-15 06:55:00|8612.4|8611.5|8612.5|8611.6|8613.1|8612.2|8611.6|8610.7|103
1755241200000|2025-08-15 07:00:00|8612.6|8611.7|8613.7|8612.8|8613.7|8612.8|8612.3|8611.4|166
1755241500000|2025-08-15 07:05:00|8613.8|8612.9|8614.1|8613.2|8614.8|8613.7|8612.5|8611.6|187
1755241800000|2025-08-15 07:10:00|8614|8613.1|8614.3|8613.4|8615.4|8614.5|8613.8|8612.9|130
1755242100000|2025-08-15 07:15:00|8614.2|8613.3|8614.9|8614|8616|8615.1|8613.8|8612.9|154
1755242400000|2025-08-15 07:20:00|8614.8|8613.9|8615.7|8614.8|8616|8615.1|8614.8|8613.9|103
1755242700000|2025-08-15 07:25:00|8615.8|8614.9|8615.8|8614.9|8616.2|8615.3|8614.9|8614|105
1755243000000|2025-08-15 07:30:00|8615.7|8614.8|8618.3|8617.4|8618.8|8617.9|8615.7|8614.8|139
1755243300000|2025-08-15 07:35:00|8618.2|8617.3|8618.5|8617.6|8618.6|8617.7|8617.9|8617|88
1755243600000|2025-08-15 07:40:00|8618.4|8617.5|8618.2|8617.3|8618.8|8617.9|8617.4|8616.5|115
1755243900000|2025-08-15 07:45:00|8618.3|8617.4|8617.3|8616.4|8618.3|8617.4|8617.2|8616.3|115
1755244200000|2025-08-15 07:50:00|8617.4|8616.5|8618.3|8617.4|8618.6|8617.7|8617.2|8616.3|112
1755244500000|2025-08-15 07:55:00|8618.4|8617.5|8619.1|8618.2|8619.6|8618.7|8618.2|8617.3|171
1755244800000|2025-08-15 08:00:00|8619.3|8618.4|8619.3|8618.4|8620.1|8619.2|8618.8|8617.9|165
1755245100000|2025-08-15 08:05:00|8619.4|8618.5|8618.6|8617.7|8619.5|8618.6|8618.4|8617.5|139
1755245400000|2025-08-15 08:10:00|8618.7|8617.8|8619.6|8618.7|8620.6|8619.7|8618.3|8617.4|113
1755245700000|2025-08-15 08:15:00|8619.4|8618.5|8617.5|8616.6|8619.7|8618.8|8617.2|8616.3|132
1755246000000|2025-08-15 08:20:00|8617.3|8616.4|8617.5|8616.6|8618.1|8617.2|8617.1|8616.2|92
1755246300000|2025-08-15 08:25:00|8617.4|8616.5|8617.8|8616.9|8617.9|8617|8616.5|8615.6|134
1755246600000|2025-08-15 08:30:00|8618|8617.1|8618.6|8617.7|8619.4|8618.5|8617.9|8617|119
1755246900000|2025-08-15 08:35:00|8618.7|8617.8|8618.1|8617.2|8619.1|8618.2|8618|8617.1|62
1755247200000|2025-08-15 08:40:00|8618.2|8617.3|8619.7|8618.8|8619.7|8618.8|8618.1|8617.2|104
1755247500000|2025-08-15 08:45:00|8619.6|8618.7|8622.3|8621.4|8622.4|8621.5|8619.5|8618.6|101
1755247800000|2025-08-15 08:50:00|8622.4|8621.5|8622.9|8622|8623.1|8622.2|8622.1|8621.2|117
1755248100000|2025-08-15 08:55:00|8623|8622.1|8624.2|8623.3|8624.5|8623.6|8622.2|8621.3|147
1755248400000|2025-08-15 09:00:00|8624.4|8623.5|8623.2|8622.3|8624.4|8623.5|8622.4|8621.5|116
1755248700000|2025-08-15 09:05:00|8623.4|8622.5|8624.9|8624|8625.3|8624.4|8623.1|8622.2|125
1755249000000|2025-08-15 09:10:00|8625|8624.1|8623.4|8622.5|8625.5|8624.6|8623.2|8622.3|107
1755249300000|2025-08-15 09:15:00|8623.3|8622.4|8623.1|8622.2|8623.5|8622.6|8621.6|8620.7|105
1755249600000|2025-08-15 09:20:00|8623|8622.1|8621.6|8620.7|8623.6|8622.7|8621.1|8620.2|76
1755249900000|2025-08-15 09:25:00|8621.4|8620.5|8621.5|8620.6|8622.6|8621.7|8621.4|8620.5|86
1755250200000|2025-08-15 09:30:00|8621.3|8620.4|8622.7|8621.8|8623.5|8622.6|8620.6|8619.7|100
1755250500000|2025-08-15 09:35:00|8622.8|8621.9|8624.3|8623.4|8624.4|8623.5|8622.3|8621.4|85
1755250800000|2025-08-15 09:40:00|8624.2|8623.3|8621.8|8620.9|8624.4|8623.5|8621.7|8620.8|95
1755251100000|2025-08-15 09:45:00|8622|8621.1|8621.9|8621|8622.3|8621.4|8621.1|8620.2|70
1755251400000|2025-08-15 09:50:00|8622.2|8621.3|8622.6|8621.7|8622.9|8621.8|8621.5|8620.6|104
1755251700000|2025-08-15 09:55:00|8622.8|8621.9|8621.5|8620.6|8623.7|8622.8|8621.2|8620.3|157
1755252000000|2025-08-15 10:00:00|8621.4|8620.5|8621.4|8620.5|8622.6|8621.7|8621|8620.1|104
1755252300000|2025-08-15 10:05:00|8621.5|8620.6|8622.1|8621.2|8622.8|8621.9|8621.5|8620.6|99
1755252600000|2025-08-15 10:10:00|8621.8|8620.9|8620.2|8619.3|8622.4|8621.5|8620.2|8619.3|113
1755252900000|2025-08-15 10:15:00|8620.3|8619.4|8620.7|8619.8|8621|8620.1|8619.4|8618.4|116
1755253200000|2025-08-15 10:20:00|8620.8|8619.9|8620.6|8619.7|8620.9|8620|8620|8619.1|72
1755253500000|2025-08-15 10:25:00|8620.5|8619.6|8621.4|8620.5|8621.6|8620.7|8620.5|8619.6|82
1755253800000|2025-08-15 10:30:00|8621.3|8620.4|8622.2|8621.3|8622.3|8621.4|8621.1|8620.2|85
1755254100000|2025-08-15 10:35:00|8622.3|8621.4|8621.2|8620.3|8622.3|8621.4|8621|8620.1|64
1755254400000|2025-08-15 10:40:00|8621.3|8620.4|8620.4|8619.5|8621.4|8620.5|8620.3|8619.4|76
1755254700000|2025-08-15 10:45:00|8620.3|8619.4|8620.2|8619.3|8620.5|8619.6|8619.1|8618.1|121
1755255000000|2025-08-15 10:50:00|8620.1|8619.2|8619.8|8618.9|8620.4|8619.5|8619.6|8618.7|105
1755255300000|2025-08-15 10:55:00|8619.7|8618.8|8618.9|8618|8620.2|8619.3|8616.9|8616|185
1755255600000|2025-08-15 11:00:00|8619|8618.1|8620.5|8619.6|8621.4|8620.5|8618.4|8617.5|180
1755255900000|2025-08-15 11:05:00|8620.4|8619.5|8620|8619.1|8621.2|8620.3|8619.6|8618.7|79
1755256200000|2025-08-15 11:10:00|8619.9|8619|8620|8619.1|8620.3|8619.4|8619.6|8618.7|79
1755256500000|2025-08-15 11:15:00|8620.1|8619.2|8620.6|8619.7|8620.7|8619.8|8619.7|8618.8|57
1755256800000|2025-08-15 11:20:00|8620.7|8619.8|8619.8|8618.9|8620.7|8619.8|8619.5|8618.6|59
1755257100000|2025-08-15 11:25:00|8619.9|8619|8619.3|8618.4|8620.1|8619.2|8619.3|8618.2|71
1755257400000|2025-08-15 11:30:00|8619.4|8618.5|8619.4|8618.5|8619.9|8619|8618.9|8618|86
1755257700000|2025-08-15 11:35:00|8619.5|8618.6|8618.5|8617.6|8619.7|8618.8|8618|8617.1|76
1755258000000|2025-08-15 11:40:00|8618.6|8617.7|8619.6|8618.7|8619.6|8618.7|8617.7|8616.8|82
1755258300000|2025-08-15 11:45:00|8619.3|8618.4|8618.7|8617.8|8619.5|8618.6|8618.2|8617.3|86
1755258600000|2025-08-15 11:50:00|8618.6|8617.7|8618.2|8617.3|8619.6|8618.7|8617.9|8617|121
1755258900000|2025-08-15 11:55:00|8618.1|8617.2|8620.1|8618.6|8620.2|8618.9|8618|8617.1|123
1755259200000|2025-08-15 12:00:00|8619.7|8618.8|8621|8620.1|8621.1|8620.2|8619.2|8618.3|96
1755259500000|2025-08-15 12:05:00|8620.9|8620|8622.4|8621.5|8623.2|8622.3|8620.9|8620|116
1755259800000|2025-08-15 12:10:00|8622.5|8621.6|8621.7|8620.8|8623.3|8622.4|8621.1|8620.2|159
1755260100000|2025-08-15 12:15:00|8621.8|8620.9|8621.8|8620.9|8623.2|8622.3|8621|8620.1|161
1755260400000|2025-08-15 12:20:00|8621.6|8620.7|8621.4|8620.5|8622.6|8621.7|8621.2|8620.3|207
1755260700000|2025-08-15 12:25:00|8621.3|8620.4|8626|8617.1|8626|8621.3|8620.3|8617.1|264
1755261000000|2025-08-15 12:30:00|8625.9|8616.8|8618.7|8617.8|8626|8620.8|8617.4|8616.5|573
1755261300000|2025-08-15 12:35:00|8618.8|8617.9|8621.6|8620.7|8621.6|8620.7|8618.7|8617.8|386
1755261600000|2025-08-15 12:40:00|8621.9|8621|8623|8622.1|8624.2|8623.3|8619.8|8618.9|385
1755261900000|2025-08-15 12:45:00|8622.9|8622|8622|8621.1|8623.6|8622.7|8621.4|8620.5|265
1755262200000|2025-08-15 12:50:00|8622.1|8621.2|8621.2|8620.3|8623.3|8622.4|8621.2|8620.3|250
1755262500000|2025-08-15 12:55:00|8621.3|8620.4|8623.6|8622.7|8623.7|8622.8|8621.1|8620.2|232
1755262800000|2025-08-15 13:00:00|8623.8|8622.9|8623.7|8622.8|8624.7|8623.8|8623.4|8622.5|268
1755263100000|2025-08-15 13:05:00|8623.6|8622.7|8624.4|8623.5|8625.4|8624.5|8623.5|8622.6|240
1755263400000|2025-08-15 13:10:00|8624.3|8623.4|8622.5|8621|8624.6|8623.7|8621.7|8620.8|201
1755263700000|2025-08-15 13:15:00|8622.4|8620.9|8620.5|8619.6|8622.8|8621|8619.1|8618.2|253
1755264000000|2025-08-15 13:20:00|8620.4|8619.5|8619.8|8618.9|8620.5|8619.6|8618.3|8617.4|170
1755264300000|2025-08-15 13:25:00|8619.9|8619|8619.8|8618.9|8620.5|8619.6|8618.4|8617.5|182
1755264600000|2025-08-15 13:30:00|8619.9|8619|8621.1|8620.2|8622.1|8621.2|8619.6|8618.7|306
1755264900000|2025-08-15 13:35:00|8620.9|8620|8618.9|8618|8620.9|8620|8618.3|8617.4|268
1755265200000|2025-08-15 13:40:00|8619.1|8618.2|8620.9|8620|8621.3|8620.4|8618.6|8617.7|275
1755265500000|2025-08-15 13:45:00|8620.8|8619.9|8625.3|8623.8|8625.3|8623.8|8620.2|8619.3|294
1755265800000|2025-08-15 13:50:00|8625.2|8623.7|8626.3|8625.4|8626.7|8625.8|8624.3|8622.9|309
1755266100000|2025-08-15 13:55:00|8626.2|8625.3|8628.6|8622.4|8628.9|8626.8|8625.5|8622.4|235
1755266400000|2025-08-15 14:00:00|8628.8|8622.6|8633.2|8632.3|8633.4|8632.5|8626.7|8622.6|473
1755266700000|2025-08-15 14:05:00|8633.3|8632.4|8633.6|8632.7|8636.3|8635.4|8632.5|8631.6|361
1755267000000|2025-08-15 14:10:00|8633.5|8632.6|8633.3|8632.4|8634.2|8633.3|8632.8|8631.9|252
1755267300000|2025-08-15 14:15:00|8633.4|8632.5|8632.7|8631.8|8633.9|8633|8632.1|8631.2|276
1755267600000|2025-08-15 14:20:00|8632.8|8631.9|8632.4|8631.5|8633.6|8632.7|8632.1|8631.2|222
1755267900000|2025-08-15 14:25:00|8632.5|8631.6|8633.2|8632.3|8633.9|8633|8632.1|8631.2|220
1755268200000|2025-08-15 14:30:00|8633.3|8632.4|8632.5|8631.6|8633.8|8632.9|8631.5|8630.6|223
1755268500000|2025-08-15 14:35:00|8632.6|8631.7|8633.3|8632.4|8633.4|8632.5|8631.7|8630.8|192
1755268800000|2025-08-15 14:40:00|8633.4|8632.5|8633.5|8632.6|8634.1|8633.2|8632.6|8631.7|175
1755269100000|2025-08-15 14:45:00|8633.6|8632.7|8634.1|8633.2|8634.4|8633.3|8632.5|8631.6|196
1755269400000|2025-08-15 14:50:00|8634.2|8633.3|8634.7|8633.8|8634.8|8633.9|8632.1|8631.2|250
1755269700000|2025-08-15 14:55:00|8634.6|8633.7|8637.9|8637|8638.4|8637.5|8634.6|8633.7|378
1755270000000|2025-08-15 15:00:00|8637.6|8636.7|8636.5|8635.6|8638.4|8637.5|8636.4|8635.5|367
1755270300000|2025-08-15 15:05:00|8636.4|8635.5|8633.4|8632.5|8636.4|8635.5|8633.4|8632.5|212
1755270600000|2025-08-15 15:10:00|8633.5|8632.6|8631.7|8630.8|8633.5|8632.6|8631.2|8630.3|147
1755270900000|2025-08-15 15:15:00|8631.8|8630.9|8631.3|8630.4|8632.2|8631.3|8630.6|8629.7|200
1755271200000|2025-08-15 15:20:00|8631.5|8630.6|8632|8631.1|8632.7|8631.8|8631.3|8630.4|163
1755271500000|2025-08-15 15:25:00|8632.1|8631.2|8632.4|8631.5|8633.3|8632.4|8631.8|8630.9|134
1755271800000|2025-08-15 15:30:00|8632.3|8631.4|8632.2|8631.3|8633.2|8632.3|8632|8631.1|167
1755272100000|2025-08-15 15:35:00|8632.3|8631.4|8633.6|8632.7|8634.8|8633.9|8632.1|8631.2|138
1755272400000|2025-08-15 15:40:00|8633.3|8632.4|8633.5|8632.6|8634|8633.1|8632.6|8631.7|171
1755272700000|2025-08-15 15:45:00|8633.4|8632.5|8632.6|8631.7|8633.7|8632.8|8632.4|8631.5|136
1755273000000|2025-08-15 15:50:00|8632.5|8631.6|8632.7|8631.8|8632.7|8631.8|8631.9|8631|120
1755273300000|2025-08-15 15:55:00|8632.5|8631.6|8632.2|8631.3|8632.5|8631.6|8631.4|8630.5|132
1755273600000|2025-08-15 16:00:00|8632.1|8631.2|8632.1|8631.2|8632.8|8631.9|8630.9|8630|146
1755273900000|2025-08-15 16:05:00|8632.2|8631.3|8632.8|8631.9|8633.9|8633|8632.2|8631.3|107
1755274200000|2025-08-15 16:10:00|8632.9|8632|8634.1|8633.2|8634.5|8633.6|8632.8|8631.9|112
1755274500000|2025-08-15 16:15:00|8634.4|8633.5|8634.2|8633.3|8634.7|8633.8|8633.6|8632.7|102
1755274800000|2025-08-15 16:20:00|8634.6|8633.1|8633|8632.1|8634.8|8633.9|8632.8|8631.9|90
1755275100000|2025-08-15 16:25:00|8633.1|8632.2|8632.9|8632|8633.6|8632.3|8632.3|8631.3|88
1755275400000|2025-08-15 16:30:00|8633|8632.1|8633.6|8632.7|8633.7|8632.8|8632.7|8631.8|87
1755275700000|2025-08-15 16:35:00|8633.7|8632.8|8633.4|8632.5|8634.1|8633.2|8633.2|8632.3|67
1755276000000|2025-08-15 16:40:00|8633.2|8632.3|8632.3|8631.4|8633.6|8632.7|8632.1|8631.2|67
1755276300000|2025-08-15 16:45:00|8632.2|8631.3|8632.9|8632|8632.9|8632|8631.7|8630.8|94
1755276600000|2025-08-15 16:50:00|8633|8632.1|8633.2|8632.3|8633.8|8632.9|8632.5|8631.6|68
1755276900000|2025-08-15 16:55:00|8633.1|8632.2|8633.2|8632.3|8633.3|8632.4|8631.9|8631|117
1755277200000|2025-08-15 17:00:00|8633.3|8632.4|8633.2|8632.3|8633.7|8632.8|8631.7|8630.8|127
1755277500000|2025-08-15 17:05:00|8633.3|8632.4|8634.2|8633.3|8634.5|8633.5|8632.8|8631.9|58
1755277800000|2025-08-15 17:10:00|8634.1|8633.2|8633.2|8632.3|8634.2|8633.3|8633.2|8632.3|65
1755278100000|2025-08-15 17:15:00|8633.3|8632.4|8633|8632.1|8633.6|8632.7|8632.5|8631.6|63
1755278400000|2025-08-15 17:20:00|8632.9|8632|8633.2|8632.3|8633.6|8632.7|8632.5|8631.6|81
1755278700000|2025-08-15 17:25:00|8633.3|8632.4|8632.5|8631.6|8633.8|8632.9|8632.5|8631.6|99
1755279000000|2025-08-15 17:30:00|8632.4|8631.5|8632.7|8631.8|8633|8632.1|8632.2|8631.3|78
1755279300000|2025-08-15 17:35:00|8632.6|8631.7|8632.1|8631.2|8632.9|8632|8632.1|8631.2|71
1755279600000|2025-08-15 17:40:00|8632.2|8631.3|8633.1|8632.2|8633.3|8632.4|8632.1|8631.2|71
1755279900000|2025-08-15 17:45:00|8633.2|8632.3|8633.9|8633|8634.6|8633.7|8632.8|8631.9|75
1755280200000|2025-08-15 17:50:00|8634|8633.1|8633.8|8632.9|8634.2|8633.3|8633.1|8632.2|67
1755280500000|2025-08-15 17:55:00|8633.7|8632.8|8634.9|8634|8634.9|8634|8633.7|8632.8|60
1755280800000|2025-08-15 18:00:00|8635|8634.1|8633.7|8632.8|8635|8634.1|8633.5|8632.6|97
1755281100000|2025-08-15 18:05:00|8633.6|8632.7|8634.1|8633.2|8634.4|8633.5|8633|8632.1|109
1755281400000|2025-08-15 18:10:00|8634|8633.1|8635|8634.1|8635.1|8634.2|8633.9|8633|77
1755281700000|2025-08-15 18:15:00|8635.2|8634.3|8635.5|8634.6|8635.6|8634.7|8635|8634.1|60
1755282000000|2025-08-15 18:20:00|8635.4|8634.5|8634.9|8634|8635.6|8634.7|8634.5|8633.6|64
1755282300000|2025-08-15 18:25:00|8635.1|8634.2|8634.3|8633.4|8635.1|8634.2|8634.2|8633.3|51
1755282600000|2025-08-15 18:30:00|8634.4|8633.5|8635.1|8634.2|8635.1|8634.2|8634.4|8633.5|83
1755282900000|2025-08-15 18:35:00|8635|8634.1|8634.9|8634|8635.2|8634.3|8634.6|8633.7|53
1755283200000|2025-08-15 18:40:00|8634.8|8633.9|8635.5|8634.6|8635.7|8634.8|8634.6|8633.7|45
1755283500000|2025-08-15 18:45:00|8635.3|8634.4|8635.7|8634.8|8635.8|8634.9|8635|8634.1|56
1755283800000|2025-08-15 18:50:00|8635.8|8634.9|8635.3|8634.4|8636.2|8635.3|8635.2|8634.3|55
1755284100000|2025-08-15 18:55:00|8635.2|8634.3|8634.5|8633.6|8635.3|8634.4|8633.9|8633|123
1755284400000|2025-08-15 19:00:00|8634.6|8633.7|8634.8|8633.9|8635.3|8634.4|8634.2|8633.3|85
1755284700000|2025-08-15 19:05:00|8634.9|8634|8634.9|8634|8635|8634.1|8634.6|8633.7|58
1755285000000|2025-08-15 19:10:00|8634.8|8633.9|8634.4|8633.5|8635.1|8634.2|8634.4|8633.5|42
1755285300000|2025-08-15 19:15:00|8634.3|8633.4|8634.8|8633.9|8634.9|8634|8634.2|8633.3|59
1755285600000|2025-08-15 19:20:00|8634.9|8634|8635.7|8634.8|8635.9|8635|8634.8|8633.9|48
1755285900000|2025-08-15 19:25:00|8635.6|8634.7|8635.2|8634.3|8635.7|8634.8|8635.1|8634.2|53
1755286200000|2025-08-15 19:30:00|8635.4|8634.5|8636.2|8635.3|8636.5|8635.6|8635.3|8634.4|32
1755286500000|2025-08-15 19:35:00|8636.3|8635.4|8636.4|8635.5|8636.7|8635.8|8636.1|8635.2|73
1755286800000|2025-08-15 19:40:00|8636.3|8635.4|8635.1|8634.2|8636.3|8635.4|8635.1|8634.2|47
1755287100000|2025-08-15 19:45:00|8635|8634.1|8634.7|8633.8|8635.4|8634.5|8634.6|8633.7|83
1755287400000|2025-08-15 19:50:00|8634.9|8634|8634|8633.1|8634.9|8634|8634|8633.1|68
1755287700000|2025-08-15 19:55:00|8634.1|8633.2|8632.5|8631.6|8634.2|8633.3|8632.2|8631.3|126
1755288000000|2025-08-15 20:00:00|8632.6|8631.7|8633.5|8632.6|8633.7|8632.8|8632.5|8631.6|97
1755288300000|2025-08-15 20:05:00|8633.6|8632.7|8634.7|8633.2|8634.7|8633.6|8633.4|8632.5|70
1755288600000|2025-08-15 20:10:00|8634.5|8633.6|8636.2|8634.7|8636.2|8635|8634.2|8633|60
1755288900000|2025-08-15 20:15:00|8636.1|8634.6|8635|8633.5|8636.2|8634.7|8634.3|8632.8|36
1755289200000|2025-08-15 20:20:00|8635.2|8633.7|8634.8|8633.3|8635.8|8634.3|8634.5|8633.3|73
1755289500000|2025-08-15 20:25:00|8634.9|8633.4|8634.4|8632.9|8635|8633.5|8634.4|8632.9|60
1755289800000|2025-08-15 20:30:00|8634.3|8632.8|8632.8|8631.3|8634.7|8633.2|8632.8|8631.3|81
1755290100000|2025-08-15 20:35:00|8632.9|8631.4|8632.8|8631.3|8633|8631.5|8632.8|8631.3|46
1755290400000|2025-08-15 20:40:00|8632.9|8631.4|8633.7|8632.2|8633.7|8632.2|8632.6|8631.1|53
1755290700000|2025-08-15 20:45:00|8633.6|8632.1|8632.6|8631.1|8633.8|8632.3|8632.1|8630.6|159
1755291000000|2025-08-15 20:50:00|8632.7|8631.2|8638.3|8627.3|8638.9|8632.9|8632.4|8627.2|408
1755291300000|2025-08-15 20:55:00|8638.8|8626.9|8641.6|8629.7|8641.8|8629.9|8638.6|8626.7|327
1755460800000|2025-08-17 20:00:00|8652.6|8636.1|8652.2|8636.6|8652.6|8640.1|8646.2|8636.1|5
1755461100000|2025-08-17 20:05:00|8646.8|8640.3|8645.8|8639.3|8647.1|8640.6|8645|8638.5|8
1755461400000|2025-08-17 20:10:00|8646.1|8639.6|8646.2|8639.7|8646.7|8640.2|8645.7|8639.2|6
1755461700000|2025-08-17 20:15:00|8646|8639.5|8645.1|8638.6|8646|8639.5|8645.1|8638.6|3
1755462000000|2025-08-17 20:20:00|8654.7|8633.7|8654.7|8633.7|8654.8|8633.8|8654.7|8633.7|3
1755462300000|2025-08-17 20:25:00|8646.5|8629|8645.7|8639.2|8654.8|8639.5|8645.5|8629|5
1755462600000|2025-08-17 20:30:00|8654.7|8633.7|8654.8|8633.8|8654.9|8633.9|8654.7|8633.7|3
1755462900000|2025-08-17 20:35:00|8654.7|8633.7|8646.9|8635.2|8654.7|8639.2|8645.1|8633.7|5
1755463200000|2025-08-17 20:40:00|8645.2|8633.9|8650.6|8634.8|8652.3|8640.7|8644.1|8633.9|9
1755463500000|2025-08-17 20:45:00|8651.4|8634|8653.8|8632.8|8653.8|8637.6|8644.1|8632.8|3
1755463800000|2025-08-17 20:50:00|8653.6|8632.6|8647.2|8635.2|8653.6|8635.2|8646.8|8632.4|6
1755464100000|2025-08-17 20:55:00|8647.7|8634.8|8653.6|8631.7|8654|8637.9|8645.3|8631.7|7
1755464400000|2025-08-17 21:00:00|8653.7|8631.8|8651.1|8634|8653.7|8638.2|8645.6|8631.8|4
1755464700000|2025-08-17 21:05:00|8650.6|8633.4|8644.9|8637.5|8650.6|8637.5|8644.7|8631.9|11
1755465000000|2025-08-17 21:10:00|8644.7|8637.3|8644.4|8637|8644.7|8637.3|8644|8636.6|16
1755465300000|2025-08-17 21:15:00|8644|8636.6|8644.6|8637.2|8644.9|8637.5|8643.8|8636.4|15
1755465600000|2025-08-17 21:20:00|8644.1|8636.7|8649.2|8635.5|8649.4|8638.2|8644.1|8633|17
1755465900000|2025-08-17 21:25:00|8646|8638.6|8648.5|8633|8648.8|8638.6|8642.6|8631.2|39
1755466200000|2025-08-17 21:30:00|8648.1|8632.2|8645|8637.6|8650|8637.6|8643.8|8630.5|16
1755466500000|2025-08-17 21:35:00|8644.7|8637.3|8644.4|8622.5|8646|8637.7|8641.9|8622.3|34
1755466800000|2025-08-17 21:40:00|8646|8624.2|8645.6|8623.7|8646|8637.5|8643.7|8623.7|11
1755467400000|2025-08-17 21:50:00|8646|8624.7|8646|8624.7|8646|8624.7|8646|8624.7|2
1755467700000|2025-08-17 21:55:00||8625.3||8625.3||8625.3||8625.3|1
1755468000000|2025-08-17 22:00:00|8647|8625.1|8637.4|8635|8647.5|8636.1|8636.5|8625.1|117
1755468300000|2025-08-17 22:05:00|8637|8635.5|8638.3|8636.8|8638.7|8637.2|8636.6|8635.1|51
1755468600000|2025-08-17 22:10:00|8638.2|8636.7|8636.8|8635.3|8638.6|8637.1|8636.8|8635.3|103
1755468900000|2025-08-17 22:15:00|8636.9|8635.4|8637.4|8635.9|8637.4|8635.9|8636|8634.5|192
1755469200000|2025-08-17 22:20:00|8637.3|8635.8|8636.9|8636|8637.6|8636.1|8636.9|8635.4|91
1755469500000|2025-08-17 22:25:00|8637|8636.1|8637.4|8636.5|8637.8|8636.6|8636.8|8635.5|90
1755469800000|2025-08-17 22:30:00|8637.5|8636.6|8637.6|8636.7|8638.3|8637.1|8636.7|8635.5|78
1755470100000|2025-08-17 22:35:00|8637.5|8636.6|8637.8|8636.9|8638.2|8637.3|8637.4|8636.3|38
1755470400000|2025-08-17 22:40:00|8637.9|8637|8637.7|8636.8|8638.7|8637.7|8637.7|8636.8|34
1755470700000|2025-08-17 22:45:00|8637.6|8636.7|8638.1|8637.2|8638.1|8637.2|8637.6|8636.7|31
1755471000000|2025-08-17 22:50:00|8638.3|8636.8|8637.6|8636.7|8638.3|8637|8637.4|8636.4|44
1755471300000|2025-08-17 22:55:00|8637.7|8636.8|8637.8|8636.9|8638.5|8637.4|8637.4|8636.5|67
1755471600000|2025-08-17 23:00:00|8637.9|8637|8637.2|8636.3|8638.4|8637.4|8636.9|8635.9|87
1755471900000|2025-08-17 23:05:00|8637|8636.1|8637.1|8635.6|8637.6|8636.5|8636.5|8635.4|68
1755472200000|2025-08-17 23:10:00|8636.8|8635.9|8637.1|8636.2|8637.3|8636.4|8636.6|8635.7|19
1755472500000|2025-08-17 23:15:00|8637|8636.1|8637|8636.1|8637.2|8636.3|8636.7|8635.8|48
1755472800000|2025-08-17 23:20:00|8636.9|8636|8635.8|8634.9|8637.1|8636.2|8635.8|8634.9|48
1755473100000|2025-08-17 23:25:00|8635.9|8635|8636.3|8635.4|8636.4|8635.5|8635.9|8635|43
1755473400000|2025-08-17 23:30:00|8636.4|8635.5|8636.6|8635.7|8636.8|8635.9|8636|8635.1|42
1755473700000|2025-08-17 23:35:00|8636.5|8635.6|8635.9|8635|8636.6|8635.7|8635.8|8634.7|31
1755474000000|2025-08-17 23:40:00|8636|8635.1|8635.7|8634.8|8636.6|8635.7|8635.7|8634.8|30
1755474300000|2025-08-17 23:45:00|8635.9|8635|8635.5|8634.6|8636.3|8635.4|8635.4|8634.5|56
1755474600000|2025-08-17 23:50:00|8635.4|8634.5|8635.3|8634.4|8635.5|8634.6|8635|8634|41
1755474900000|2025-08-17 23:55:00|8635.2|8634.3|8636.1|8635.2|8636.7|8635.8|8635.2|8634.3|91
1755475200000|2025-08-18 00:00:00|8636.2|8635.3|8635.9|8635|8636.5|8635.6|8635.5|8634.6|108
1755475500000|2025-08-18 00:05:00|8635.8|8634.9|8635.1|8634.2|8636|8635.1|8634.9|8634|139
1755475800000|2025-08-18 00:10:00|8635|8634.1|8634.8|8633.9|8635.1|8634.2|8634.3|8633.4|118
1755476100000|2025-08-18 00:15:00|8634.7|8633.8|8634.6|8633.7|8635.7|8634.6|8633.8|8632.9|140
1755476400000|2025-08-18 00:20:00|8634.5|8633.6|8635|8634.1|8635.4|8634.5|8634.4|8633.5|89
1755476700000|2025-08-18 00:25:00|8634.9|8634|8634.7|8633.8|8635.3|8634.4|8634.3|8633.4|83
1755477000000|2025-08-18 00:30:00|8635.1|8634.2|8634.2|8633.3|8635.3|8634.4|8634.2|8633.3|79
1755477300000|2025-08-18 00:35:00|8634.3|8633.4|8634|8633.1|8634.6|8633.7|8634|8633.1|45
1755477600000|2025-08-18 00:40:00|8634.2|8633.3|8633.9|8633|8634.2|8633.3|8633.3|8632.4|95
1755477900000|2025-08-18 00:45:00|8633.7|8632.8|8634|8633.1|8634.4|8633.5|8633.4|8632.5|100
1755478200000|2025-08-18 00:50:00|8633.9|8633|8633.1|8632.2|8634.1|8633.2|8633.1|8632.2|105
1755478500000|2025-08-18 00:55:00|8633.4|8632.5|8634.5|8633.6|8634.8|8633.9|8633.3|8632.4|118
1755478800000|2025-08-18 01:00:00|8634.4|8633.5|8633.1|8632.2|8635|8634.1|8633|8632.1|89
1755479100000|2025-08-18 01:05:00|8633.2|8632.3|8633.5|8632.6|8633.8|8632.9|8632.5|8631.1|134
1755479400000|2025-08-18 01:10:00|8633.6|8632.7|8632|8631.1|8633.8|8632.9|8632|8631.1|94
1755479700000|2025-08-18 01:15:00|8631.8|8630.9|8631.3|8630.4|8632|8631.1|8631|8630.1|119
1755480000000|2025-08-18 01:20:00|8631.4|8630.5|8630.7|8629.8|8631.5|8630.6|8630.1|8629.2|67
1755480300000|2025-08-18 01:25:00|8630.6|8629.7|8630|8629.1|8630.6|8629.7|8629.7|8628.8|82
1755480600000|2025-08-18 01:30:00|8630.1|8629.2|8629.7|8628.8|8630.3|8629.4|8629.2|8628.1|121
1755480900000|2025-08-18 01:35:00|8629.5|8628.6|8630.2|8629.3|8630.9|8630|8629.5|8628.6|102
1755481200000|2025-08-18 01:40:00|8630.1|8629.2|8630|8629.1|8630.5|8629.6|8629.7|8628.8|78
1755481500000|2025-08-18 01:45:00|8630.1|8629.2|8631|8630.1|8631.1|8630.2|8630.1|8629.2|125
1755481800000|2025-08-18 01:50:00|8631.1|8630.2|8631.9|8631|8632.8|8631.9|8631|8630.1|117
1755482100000|2025-08-18 01:55:00|8632|8631.1|8631.9|8631|8632.3|8631.4|8631.3|8630.4|130
1755482400000|2025-08-18 02:00:00|8632|8631.1|8632.4|8631.5|8632.7|8631.8|8631.9|8631|63
1755482700000|2025-08-18 02:05:00|8632.5|8631.6|8632.4|8631.5|8632.6|8631.7|8632|8631.1|67
1755483000000|2025-08-18 02:10:00|8632.2|8631.3|8632.4|8631.5|8632.6|8631.7|8631.9|8631|42
1755483300000|2025-08-18 02:15:00|8632.3|8631.4|8633|8632.1|8633.1|8632.2|8632.1|8631.2|74
1755483600000|2025-08-18 02:20:00|8633.1|8632.2|8633.7|8632.8|8633.7|8632.8|8632.9|8632|53
1755483900000|2025-08-18 02:25:00|8633.5|8632.6|8633.9|8633|8634|8633.1|8633.4|8632.5|45
1755484200000|2025-08-18 02:30:00|8633.8|8632.9|8634.4|8633.5|8634.6|8633.7|8633.6|8632.7|40
1755484500000|2025-08-18 02:35:00|8634.3|8633.4|8634.6|8633.7|8634.8|8633.9|8634.3|8633.4|23
1755484800000|2025-08-18 02:40:00|8634.5|8633.6|8634.6|8633.7|8634.6|8633.7|8633.6|8632.7|59
1755485100000|2025-08-18 02:45:00|8634.7|8633.8|8635|8634.1|8635.1|8634.2|8634.5|8633.6|58
1755485400000|2025-08-18 02:50:00|8634.9|8634|8635.2|8634.3|8635.4|8634.5|8634.8|8633.9|42
1755485700000|2025-08-18 02:55:00|8635.3|8634.4|8636.2|8635.3|8636.3|8635.4|8635.2|8634.3|108
1755486000000|2025-08-18 03:00:00|8636|8635.1|8635.7|8634.8|8637.2|8636.3|8635.5|8634.6|94
1755486300000|2025-08-18 03:05:00|8635.6|8634.7|8635.7|8634.8|8636|8635.1|8635.6|8634.7|36
1755486600000|2025-08-18 03:10:00|8635.8|8634.9|8634.1|8633.2|8635.8|8634.9|8633.5|8632.6|62
1755486900000|2025-08-18 03:15:00|8634|8633.1|8634.1|8633.2|8634.2|8633.3|8633.6|8632.7|42
1755487200000|2025-08-18 03:20:00|8634|8633.1|8634.1|8633.2|8634.1|8633.2|8633.3|8632.4|39
1755487500000|2025-08-18 03:25:00|8634|8633.1|8634.6|8633.7|8634.6|8633.7|8633.7|8632.8|43
1755487800000|2025-08-18 03:30:00|8634.5|8633.6|8634.1|8633.2|8634.7|8633.8|8634|8633.1|61
1755488100000|2025-08-18 03:35:00|8634.2|8633.3|8633.8|8632.9|8634.2|8633.3|8633|8632.1|53
1755488400000|2025-08-18 03:40:00|8633.9|8633|8633|8632.1|8634.1|8633.2|8633|8632.1|68
1755488700000|2025-08-18 03:45:00|8633.1|8632.2|8632.9|8632|8633.4|8632.5|8632.8|8631.9|62
1755489000000|2025-08-18 03:50:00|8632.6|8631.7|8632.8|8631.9|8633.1|8632.2|8632.5|8631.6|60
1755489300000|2025-08-18 03:55:00|8632.9|8632|8633.8|8632.9|8633.8|8632.9|8632.8|8631.9|73
1755489600000|2025-08-18 04:00:00|8633.9|8633|8634.5|8633.6|8635|8634.1|8633.8|8632.9|79
1755489900000|2025-08-18 04:05:00|8634.6|8633.7|8634.5|8633.6|8634.7|8633.8|8634|8633.1|46
1755490200000|2025-08-18 04:10:00|8634.6|8633.7|8634|8633.1|8634.9|8634|8633.6|8632.7|70
1755490500000|2025-08-18 04:15:00|8633.9|8633|8633.9|8633|8634.2|8633.3|8633.5|8632.6|41
1755490800000|2025-08-18 04:20:00|8633.8|8632.9|8634.1|8633.2|8634.2|8633.3|8633.5|8632.6|37
1755491100000|2025-08-18 04:25:00|8634|8633.1|8633.4|8632.5|8634.2|8633.3|8633.1|8632.1|62
1755491400000|2025-08-18 04:30:00|8633.5|8632.6|8634|8633.1|8634.1|8633.2|8633.5|8632.6|53
1755491700000|2025-08-18 04:35:00|8634.1|8633.2|8633.8|8632.9|8634.2|8633.3|8633|8632.1|65
1755492000000|2025-08-18 04:40:00|8633.7|8632.8|8632.9|8632|8633.8|8632.9|8632.9|8632|47
1755492300000|2025-08-18 04:45:00|8633|8632.1|8633.1|8632.2|8633.9|8633|8632.9|8632|60
1755492600000|2025-08-18 04:50:00|8633|8632.1|8633.1|8632.2|8633.6|8632.4|8632.8|8631.9|33
1755492900000|2025-08-18 04:55:00|8633.2|8632.3|8633.1|8632.2|8633.5|8632.6|8632.8|8631.9|64
1755493200000|2025-08-18 05:00:00|8633.2|8632.3|8633|8632.1|8633.4|8632.5|8632.6|8631.7|60
1755493500000|2025-08-18 05:05:00|8632.9|8632|8631.7|8630.8|8633|8632.1|8631.6|8630.7|49
1755493800000|2025-08-18 05:10:00|8631.6|8630.7|8631.5|8630.6|8631.7|8630.8|8630.9|8630|27
1755494100000|2025-08-18 05:15:00|8631.6|8630.7|8631.5|8630.6|8631.6|8630.7|8631.2|8630.3|39
1755494400000|2025-08-18 05:20:00|8631.4|8630.5|8631.9|8631|8632.2|8631.3|8631.4|8630.5|50
1755494700000|2025-08-18 05:25:00|8632|8631.1|8630.2|8629.3|8632|8631.1|8630.2|8629.3|70
1755495000000|2025-08-18 05:30:00|8630|8629.1|8630.4|8629.5|8630.7|8629.8|8630|8629.1|62
1755495300000|2025-08-18 05:35:00|8630.5|8629.6|8630|8629.1|8630.6|8629.7|8629.5|8628.6|66
1755495600000|2025-08-18 05:40:00|8630.1|8629.2|8630.6|8629.7|8631|8630.1|8629.9|8629|65
1755495900000|2025-08-18 05:45:00|8630.7|8629.8|8631.6|8630.7|8631.6|8630.7|8630.5|8629.6|64
1755496200000|2025-08-18 05:50:00|8631.7|8630.8|8631.7|8630.8|8631.9|8631|8631.3|8630.4|44
1755496500000|2025-08-18 05:55:00|8631.6|8630.7|8632.4|8631.5|8632.7|8631.8|8631.5|8630.6|123
1755496800000|2025-08-18 06:00:00|8632.1|8631.2|8632|8631.1|8632.9|8632|8631.6|8630.7|136
1755497100000|2025-08-18 06:05:00|8632.1|8631.2|8632.9|8632|8632.9|8632|8631.9|8631|84
1755497400000|2025-08-18 06:10:00|8632.7|8631.8|8632.8|8631.9|8633.2|8632.3|8632.5|8631.6|90
1755497700000|2025-08-18 06:15:00|8632.7|8631.8|8635.5|8634.6|8635.7|8634.8|8632.7|8631.8|95
1755498000000|2025-08-18 06:20:00|8635.6|8634.7|8636.1|8635.2|8636.4|8635.5|8635.5|8634.6|102
1755498300000|2025-08-18 06:25:00|8636.2|8635.3|8637.2|8636.3|8637.4|8636.5|8635.8|8634.9|152
1755498600000|2025-08-18 06:30:00|8637.1|8636.2|8637|8636.1|8637.7|8636.8|8635.7|8634.8|139
1755498900000|2025-08-18 06:35:00|8636.9|8636|8637.4|8636.5|8638.1|8637.2|8636.2|8635.3|121
1755499200000|2025-08-18 06:40:00|8637.3|8636.4|8637.4|8636.5|8638|8637.1|8636.8|8635.9|116
1755499500000|2025-08-18 06:45:00|8637.5|8636.6|8636|8635.1|8637.5|8636.6|8635.9|8635|149
1755499800000|2025-08-18 06:50:00|8635.9|8635|8635.9|8635|8635.9|8635|8634.5|8633.6|126
1755500100000|2025-08-18 06:55:00|8635.7|8634.8|8635.7|8634.8|8635.8|8634.9|8633.8|8632.9|153
1755500400000|2025-08-18 07:00:00|8635.4|8634.5|8633.7|8632.8|8635.6|8634.7|8633.3|8632.4|173
1755500700000|2025-08-18 07:05:00|8633.6|8632.7|8634.2|8633.3|8634.5|8633.6|8632.5|8631.6|140
1755501000000|2025-08-18 07:10:00|8634.3|8633.4|8635.8|8634.9|8635.9|8635|8634|8633.1|193
1755501300000|2025-08-18 07:15:00|8635.9|8635|8634.3|8633.4|8636|8635.1|8634.2|8633.3|144
1755501600000|2025-08-18 07:20:00|8634.4|8633.5|8634.3|8633.4|8635.6|8634.7|8634|8633.1|172
1755501900000|2025-08-18 07:25:00|8634.1|8633.2|8635.3|8634.4|8636|8635.1|8634.1|8633.2|133
1755502200000|2025-08-18 07:30:00|8635.2|8634.3|8634.7|8633.8|8636.3|8635.4|8634.7|8633.8|151
1755502500000|2025-08-18 07:35:00|8634.6|8633.7|8634.9|8634|8635.2|8634.3|8633.3|8632.4|156
1755502800000|2025-08-18 07:40:00|8634.8|8633.9|8634.5|8633.6|8634.9|8634|8633.9|8633|131
1755503100000|2025-08-18 07:45:00|8634.4|8633.5|8631.9|8631|8634.4|8633.5|8631.8|8630.9|176
1755503400000|2025-08-18 07:50:00|8631.8|8630.9|8628.8|8627.9|8632.2|8631.3|8627.7|8626.8|252
1755503700000|2025-08-18 07:55:00|8628.9|8628|8628.4|8627.5|8629.2|8628.3|8627.4|8626.5|240
1755504000000|2025-08-18 08:00:00|8628.3|8627.4|8626.2|8625.3|8628.9|8628|8625.2|8624.3|372
1755504300000|2025-08-18 08:05:00|8626.1|8625.2|8624.3|8623.4|8626.6|8625.7|8623.7|8622.8|226
1755504600000|2025-08-18 08:10:00|8624.2|8623.3|8623.6|8622.7|8625|8624.1|8623.1|8622.2|134
1755504900000|2025-08-18 08:15:00|8623.5|8622.6|8624|8623.1|8624.8|8623.9|8623.2|8622.3|139
1755505200000|2025-08-18 08:20:00|8623.9|8623|8625.7|8624.8|8625.7|8624.8|8623.5|8622.6|161
1755505500000|2025-08-18 08:25:00|8625.8|8624.9|8625.8|8624.9|8627.6|8626.7|8624.9|8624|165
1755505800000|2025-08-18 08:30:00|8625.7|8624.8|8624.6|8623.7|8626.4|8625.5|8624.5|8623.6|141
1755506100000|2025-08-18 08:35:00|8624.7|8623.8|8621.9|8621|8625.1|8624.2|8621.9|8621|147
1755506400000|2025-08-18 08:40:00|8622|8621.1|8622.6|8621.7|8622.6|8621.7|8621.5|8620.6|121
1755506700000|2025-08-18 08:45:00|8622.4|8621.5|8625|8624.1|8626.1|8625.2|8622.1|8621.2|178
1755507000000|2025-08-18 08:50:00|8624.9|8624|8625.5|8624.6|8625.7|8624.8|8624.8|8623.9|82
1755507300000|2025-08-18 08:55:00|8625.4|8624.5|8624|8623.1|8625.4|8624.5|8623.5|8622.6|187
1755507600000|2025-08-18 09:00:00|8624.1|8623.2|8624.3|8623.4|8625.6|8624.7|8623.8|8622.9|181
1755507900000|2025-08-18 09:05:00|8624.1|8623.2|8626.7|8625.8|8626.8|8625.9|8623.8|8622.9|121
1755508200000|2025-08-18 09:10:00|8626.6|8625.7|8625|8624.1|8627.3|8626.4|8624|8623.1|147
1755508500000|2025-08-18 09:15:00|8624.8|8623.9|8623.9|8623|8625.3|8624.4|8623.8|8622.9|132
1755508800000|2025-08-18 09:20:00|8623.8|8622.9|8623.9|8623|8623.9|8623|8622.8|8621.9|103
1755509100000|2025-08-18 09:25:00|8624|8623.1|8624.8|8623.9|8625.6|8624.7|8623.8|8622.9|102
1755509400000|2025-08-18 09:30:00|8624.7|8623.8|8623.9|8623|8625.3|8624.4|8623.7|8622.8|92
1755509700000|2025-08-18 09:35:00|8623.8|8622.9|8620.3|8619.4|8624|8623.1|8619.9|8619|112
1755510000000|2025-08-18 09:40:00|8620.4|8619.5|8620.5|8619.6|8621.3|8620.4|8619.1|8618.2|139
1755510300000|2025-08-18 09:45:00|8620.6|8619.7|8620.5|8619.6|8620.8|8619.9|8619.6|8618.7|111
1755510600000|2025-08-18 09:50:00|8620.4|8619.5|8622.2|8621.3|8622.3|8621.4|8619.2|8618.3|181
1755510900000|2025-08-18 09:55:00|8622.1|8621.2|8627|8626.1|8627.1|8626.2|8622.1|8621.2|228
1755511200000|2025-08-18 10:00:00|8626.8|8625.9|8628.3|8627.4|8628.4|8627.5|8626.6|8625.7|155
1755511500000|2025-08-18 10:05:00|8627.9|8627|8627.1|8626.2|8628|8627.1|8626.3|8625.4|112
1755511800000|2025-08-18 10:10:00|8627|8626.1|8625.5|8624.6|8627.9|8627|8625.4|8624.5|98
1755512100000|2025-08-18 10:15:00|8625.3|8624.4|8626|8625.1|8626.4|8625.5|8623.8|8622.9|138
1755512400000|2025-08-18 10:20:00|8626.1|8625.2|8626.2|8625.3|8626.8|8625.9|8625.6|8624.7|86
1755512700000|2025-08-18 10:25:00|8626.1|8625.2|8625.9|8625|8626.5|8625.6|8625.5|8624.6|81
1755513000000|2025-08-18 10:30:00|8625.5|8624.6|8625.8|8624.9|8626|8625.1|8625|8624.1|109
1755513300000|2025-08-18 10:35:00|8625.7|8624.8|8624.4|8623.5|8625.8|8624.9|8624.4|8623.5|122
1755513600000|2025-08-18 10:40:00|8624.5|8623.6|8625.5|8624.6|8625.9|8625|8624.2|8623.3|114
1755513900000|2025-08-18 10:45:00|8625.4|8624.5|8626.2|8625.3|8626.4|8625.5|8625.1|8624.2|81
1755514200000|2025-08-18 10:50:00|8626|8625.1|8627.6|8626.7|8627.7|8626.8|8625.6|8624.7|71
1755514500000|2025-08-18 10:55:00|8627.5|8626.6|8628.6|8627.7|8629.5|8628.6|8626.8|8625.9|130
1755514800000|2025-08-18 11:00:00|8628.7|8627.8|8627.7|8626.8|8629.3|8628.4|8627.6|8626.7|97
1755515100000|2025-08-18 11:05:00|8628|8627.1|8627.4|8626.5|8628.2|8627.3|8627.4|8626.5|57
1755515400000|2025-08-18 11:10:00|8627.5|8626.6|8628.3|8627.4|8628.8|8627.9|8627.3|8626.4|96
1755515700000|2025-08-18 11:15:00|8628.4|8627.5|8628.5|8627.6|8628.5|8627.6|8626.8|8625.9|104
1755516000000|2025-08-18 11:20:00|8628.4|8627.5|8628.7|8627.8|8628.7|8627.8|8626.7|8625.8|103
1755516300000|2025-08-18 11:25:00|8628.6|8627.7|8628.7|8627.8|8629.3|8628.4|8627.6|8626.7|94
1755516600000|2025-08-18 11:30:00|8628.6|8627.7|8628.6|8627.7|8629.1|8628.2|8628.3|8627.4|131
1755516900000|2025-08-18 11:35:00|8628.7|8627.8|8628.3|8627.4|8628.8|8627.9|8627.6|8626.7|91
1755517200000|2025-08-18 11:40:00|8628.2|8627.3|8628.5|8627.6|8628.5|8627.6|8627.5|8626.6|78
1755517500000|2025-08-18 11:45:00|8628.6|8627.7|8627.7|8626.8|8628.7|8627.8|8627.3|8625.8|80
1755517800000|2025-08-18 11:50:00|8627.8|8626.9|8628.8|8627.9|8628.9|8628|8627.8|8626.9|89
1755518100000|2025-08-18 11:55:00|8628.7|8627.8|8624.3|8623.4|8628.8|8627.9|8623.3|8622.3|369
1755518400000|2025-08-18 12:00:00|8624.9|8624|8625.3|8624.4|8625.6|8624.7|8624.5|8623.6|164
1755518700000|2025-08-18 12:05:00|8625.4|8624.5|8621.6|8620.7|8625.4|8624.5|8621.5|8620.6|139
1755519000000|2025-08-18 12:10:00|8621.5|8620.6|8621.9|8621|8623.5|8622.6|8621.1|8620.2|145
1755519300000|2025-08-18 12:15:00|8621.8|8620.9|8621.7|8620.8|8622.2|8621.3|8620.9|8620|92
1755519600000|2025-08-18 12:20:00|8621.9|8621|8622.8|8621.9|8624|8623.1|8621.6|8620.7|125
1755519900000|2025-08-18 12:25:00|8622.5|8621.6|8623|8622.1|8623.5|8622.6|8622.4|8621.5|159
1755520200000|2025-08-18 12:30:00|8623.1|8622.2|8621.9|8621|8623.8|8622.9|8621.7|8620.8|186
1755520500000|2025-08-18 12:35:00|8622.2|8621.3|8620.8|8619.9|8622.3|8621.4|8619.2|8618.3|181
1755520800000|2025-08-18 12:40:00|8620.6|8619.7|8621.6|8620.7|8622.1|8621.2|8620.6|8619.7|144
1755521100000|2025-08-18 12:45:00|8621.7|8620.8|8620.6|8619.7|8621.9|8621|8620.3|8619.4|118
1755521400000|2025-08-18 12:50:00|8620.7|8619.8|8621.2|8620.3|8621.8|8620.9|8620|8619.1|106
1755521700000|2025-08-18 12:55:00|8621|8620.1|8621.5|8620.6|8621.7|8620.8|8619.8|8618.9|172
1755522000000|2025-08-18 13:00:00|8621.4|8620.5|8621|8620.1|8621.7|8620.8|8619.8|8618.9|174
1755522300000|2025-08-18 13:05:00|8621.1|8620.2|8620.3|8619.4|8622.6|8621.7|8619.7|8618.8|145
1755522600000|2025-08-18 13:10:00|8620.5|8619.6|8621.4|8620.5|8622.1|8621.2|8620.5|8619.6|158
1755522900000|2025-08-18 13:15:00|8621.5|8620.6|8622.3|8621.4|8622.9|8622|8621.4|8620.5|133
1755523200000|2025-08-18 13:20:00|8622.6|8621.7|8620.9|8620|8622.7|8621.8|8620.9|8620|144
1755523500000|2025-08-18 13:25:00|8620.8|8619.9|8622.3|8621.4|8622.5|8621.6|8620.2|8619.3|124
1755523800000|2025-08-18 13:30:00|8622.5|8621.6|8622.8|8621.9|8623.1|8622.2|8621.9|8621|159
1755524100000|2025-08-18 13:35:00|8622.9|8622|8622.7|8621.8|8623.2|8622.3|8621.6|8620.7|190
1755524400000|2025-08-18 13:40:00|8622.6|8621.7|8622.8|8621.9|8623.9|8622.7|8622.4|8621.2|188
1755524700000|2025-08-18 13:45:00|8622.9|8622|8623|8622.1|8623.1|8622.2|8621.7|8620.8|166
1755525000000|2025-08-18 13:50:00|8623.1|8622.2|8623.6|8622.7|8624.4|8623.5|8622.9|8622|129
1755525300000|2025-08-18 13:55:00|8623.7|8622.8|8626.4|8625.5|8626.5|8625.6|8623.1|8622.2|209
1755525600000|2025-08-18 14:00:00|8626.3|8625.4|8628.2|8627.3|8628.2|8627.3|8625.6|8624.7|159
1755525900000|2025-08-18 14:05:00|8628.1|8627.2|8625.9|8625|8628.3|8627.4|8625.9|8625|243
1755526200000|2025-08-18 14:10:00|8626.1|8625.2|8627.7|8626.8|8628.8|8627.9|8626.1|8625.2|176
1755526500000|2025-08-18 14:15:00|8627.6|8626.7|8626.5|8625.6|8628.4|8627.5|8626.1|8625.2|193
1755526800000|2025-08-18 14:20:00|8626.2|8625.3|8626.2|8625.3|8626.3|8625.4|8624.9|8624|181
1755527100000|2025-08-18 14:25:00|8626.1|8625.2|8626.4|8625.5|8626.7|8625.8|8624.6|8623.7|235
1755527400000|2025-08-18 14:30:00|8626.5|8625.6|8625.1|8624.2|8626.8|8625.9|8624.9|8624|242
1755527700000|2025-08-18 14:35:00|8625.2|8624.3|8628.6|8627.7|8628.9|8628|8625|8624.1|175
1755528000000|2025-08-18 14:40:00|8628.3|8627.4|8628.6|8627.7|8628.6|8627.7|8626.7|8625.8|139
1755528300000|2025-08-18 14:45:00|8628.5|8627.6|8628.9|8628|8630.1|8628.8|8627.5|8626.3|276
1755528600000|2025-08-18 14:50:00|8629.4|8628.5|8627.8|8626.9|8630.2|8629.3|8627.5|8626.6|198
1755528900000|2025-08-18 14:55:00|8627.6|8626.7|8630.3|8629.4|8630.7|8629.8|8627.4|8626.5|257
1755529200000|2025-08-18 15:00:00|8630.2|8629.3|8629.6|8628.7|8631|8630.1|8628.9|8627.6|184
1755529500000|2025-08-18 15:05:00|8629.5|8628.6|8630.3|8629.4|8631.2|8630.2|8629.1|8628.2|172
1755529800000|2025-08-18 15:10:00|8630.4|8629.5|8630|8629.1|8631.5|8630.6|8629.8|8628.9|192
1755530100000|2025-08-18 15:15:00|8630.1|8629.2|8631.6|8630.7|8632.1|8631.2|8629.9|8629|130
1755530400000|2025-08-18 15:20:00|8631.5|8630.6|8632.2|8631.3|8632.8|8631.6|8630.5|8629.4|160
1755530700000|2025-08-18 15:25:00|8632.1|8631.2|8632.3|8631.4|8632.6|8631.4|8630.4|8629.5|159
1755531000000|2025-08-18 15:30:00|8632.2|8631.3|8632.8|8631.9|8633.6|8632.7|8631.9|8631|120
1755531300000|2025-08-18 15:35:00|8632.5|8631.6|8634|8633.1|8634.1|8633.2|8631.9|8631|154
1755531600000|2025-08-18 15:40:00|8633.8|8632.9|8632.8|8631.9|8634.4|8633.5|8632.2|8631.2|124
1755531900000|2025-08-18 15:45:00|8632.9|8632|8633.2|8632.3|8634.3|8633.4|8632.3|8631.4|173
1755532200000|2025-08-18 15:50:00|8633.3|8632.4|8632.7|8631.8|8634.1|8633|8632.6|8631.5|107
1755532500000|2025-08-18 15:55:00|8632.5|8631.6|8630.9|8629.4|8633.2|8632.1|8630.6|8629.4|162
1755532800000|2025-08-18 16:00:00|8630.3|8629.1|8629.4|8627.9|8630.7|8629.4|8628.7|8627.2|197
1755533100000|2025-08-18 16:05:00|8629.5|8628|8626.9|8626|8629.5|8628|8626.4|8625.5|126
1755533400000|2025-08-18 16:10:00|8626.8|8625.9|8629|8628.1|8629.1|8628.2|8626.3|8625.4|101
1755533700000|2025-08-18 16:15:00|8629.1|8628.2|8627.3|8626.4|8630.1|8629.2|8627.3|8626.4|113
1755534000000|2025-08-18 16:20:00|8627.2|8626.3|8629.4|8628.5|8629.4|8628.5|8626.8|8625.9|70
1755534300000|2025-08-18 16:25:00|8629.5|8628.6|8630.5|8629.6|8631|8630.1|8628.6|8627.7|139
1755534600000|2025-08-18 16:30:00|8630.1|8629.2|8630.7|8629.8|8631.2|8630.3|8629.6|8628.7|108
1755534900000|2025-08-18 16:35:00|8630.6|8629.7|8630.5|8629.6|8631|8630.1|8630.2|8629.3|81
1755535200000|2025-08-18 16:40:00|8630.4|8629.5|8630.5|8629.6|8631.4|8630.5|8630.1|8629.2|117
1755535500000|2025-08-18 16:45:00|8630.4|8629.5|8630.2|8629.3|8631|8630.1|8629.8|8628.9|85
1755535800000|2025-08-18 16:50:00|8630.3|8629.4|8630.8|8629.9|8631|8630.1|8630.1|8629.2|136
1755536100000|2025-08-18 16:55:00|8630.6|8629.7|8630.1|8629.2|8630.7|8629.8|8629.5|8628.6|101
1755536400000|2025-08-18 17:00:00|8630.2|8629.3|8630.9|8630|8631|8630.1|8629.9|8629|103
1755536700000|2025-08-18 17:05:00|8631|8630.1|8628.5|8627.6|8631|8630.1|8628.5|8627.6|91
1755537000000|2025-08-18 17:10:00|8628.6|8627.7|8628.6|8627.7|8629.5|8628.6|8628.4|8627.2|82
1755537300000|2025-08-18 17:15:00|8628.7|8627.8|8628.7|8627.8|8629.4|8628.5|8628.2|8627.3|89
1755537600000|2025-08-18 17:20:00|8628.6|8627.7|8631.8|8630.9|8632.1|8631.2|8628.5|8627.6|130
1755537900000|2025-08-18 17:25:00|8631.9|8631|8631.8|8630.9|8632.3|8631.4|8630.9|8630|92
1755538200000|2025-08-18 17:30:00|8631.9|8631|8632.8|8631.9|8633.3|8632.4|8631.2|8630.3|118
1755538500000|2025-08-18 17:35:00|8632.9|8632|8634.2|8633.3|8634.3|8633.4|8632.6|8631.7|73
1755538800000|2025-08-18 17:40:00|8634.3|8633.4|8634|8633.1|8634.7|8633.8|8633.4|8632.5|90
1755539100000|2025-08-18 17:45:00|8633.9|8633|8635.3|8634.4|8635.3|8634.4|8633.5|8632.6|93
1755539400000|2025-08-18 17:50:00|8635.4|8634.5|8634|8633.1|8635.5|8634.6|8633.4|8632.5|51
1755539700000|2025-08-18 17:55:00|8633.9|8633|8633.3|8632.4|8634.1|8633.2|8633|8632.1|113
1755540000000|2025-08-18 18:00:00|8633.4|8632.5|8636.5|8635.6|8636.5|8635.6|8633.3|8632.4|113
1755540300000|2025-08-18 18:05:00|8636.4|8635.5|8636.8|8635.9|8636.8|8635.9|8636|8635.1|67
1755540600000|2025-08-18 18:10:00|8636.7|8635.8|8637.3|8636.4|8637.4|8636.5|8636.7|8635.8|84
1755540900000|2025-08-18 18:15:00|8637.4|8636.5|8637.4|8636.5|8637.8|8636.9|8637.1|8636.2|60
1755541200000|2025-08-18 18:20:00|8637.6|8636.7|8636.7|8635.8|8637.6|8636.7|8636.4|8635.5|62
1755541500000|2025-08-18 18:25:00|8636.9|8636|8637.6|8636.7|8637.7|8636.8|8636.8|8635.9|101
1755541800000|2025-08-18 18:30:00|8637.5|8636.6|8636.5|8635.6|8637.6|8636.7|8636.3|8635.4|81
1755542100000|2025-08-18 18:35:00|8636.3|8635.4|8635.4|8634.5|8636.4|8635.5|8634.7|8633.8|89
1755542400000|2025-08-18 18:40:00|8635.2|8634.3|8635.3|8634.4|8636.4|8635.5|8635.1|8634.2|103
1755542700000|2025-08-18 18:45:00|8635.2|8634.3|8634.3|8633.4|8635.4|8634.5|8634|8633.1|49
1755543000000|2025-08-18 18:50:00|8634.2|8633.3|8633.9|8633|8634.6|8633.7|8633.6|8632.7|85
1755543300000|2025-08-18 18:55:00|8633.8|8632.9|8634.1|8633.2|8634.2|8633.3|8633.2|8632.2|115
1755543600000|2025-08-18 19:00:00|8634.2|8633.3|8634.2|8633.3|8634.8|8633.9|8633.5|8632.6|121
1755543900000|2025-08-18 19:05:00|8634.3|8633.4|8635.1|8634.2|8635.4|8634.5|8634.2|8633.3|72
1755544200000|2025-08-18 19:10:00|8635|8634.1|8635.8|8634.9|8636|8635.1|8634.7|8633.8|68
1755544500000|2025-08-18 19:15:00|8635.9|8635|8635.5|8634.6|8636|8635.1|8635.1|8634.2|75
1755544800000|2025-08-18 19:20:00|8635.2|8634.3|8636.1|8635.2|8636.1|8635.2|8635.1|8634.2|57
1755545100000|2025-08-18 19:25:00|8636.2|8635.3|8637.7|8636.8|8637.8|8636.9|8635.7|8634.8|83
1755545400000|2025-08-18 19:30:00|8637.8|8636.9|8638.2|8637.3|8638.5|8637.6|8637.3|8636.4|115
1755545700000|2025-08-18 19:35:00|8638.1|8637.2|8637.9|8637|8638.3|8637.4|8637.3|8636.4|118
1755546000000|2025-08-18 19:40:00|8638|8637.1|8638|8637.1|8638.6|8637.7|8638|8637.1|71
1755546300000|2025-08-18 19:45:00|8637.9|8637|8637.3|8636.4|8638.2|8637.3|8637.3|8636.4|53
1755546600000|2025-08-18 19:50:00|8637.4|8636.5|8637.9|8637|8638.1|8637.2|8637.2|8636.3|55
1755546900000|2025-08-18 19:55:00|8638|8637.1|8638.9|8638|8639.1|8638.2|8637.8|8636.9|112
1755547200000|2025-08-18 20:00:00|8639|8638.1|8639.8|8638.9|8640.1|8639.1|8638.6|8637.7|136
1755547500000|2025-08-18 20:05:00|8639.9|8638.4|8639.2|8637.7|8640.4|8639.2|8638.6|8637|61
1755547800000|2025-08-18 20:10:00|8639.3|8637.8|8640.2|8639.3|8640.4|8639.5|8638.9|8637.7|76
1755548100000|2025-08-18 20:15:00|8640.3|8639.4|8639.9|8639|8640.4|8639.5|8639.7|8638.8|50
1755548400000|2025-08-18 20:20:00|8640|8639.1|8639.9|8639|8640.2|8639.3|8639.5|8638.4|68
1755548700000|2025-08-18 20:25:00|8640|8639.1|8640.2|8639.3|8640.7|8639.5|8639.7|8638.8|42
1755549000000|2025-08-18 20:30:00|8640.1|8639.2|8640.4|8638.9|8640.6|8639.2|8639.6|8638.5|85
1755549300000|2025-08-18 20:35:00|8640|8639.1|8639.6|8638.7|8640.4|8639.2|8639.5|8638.4|56
1755549600000|2025-08-18 20:40:00|8639.5|8638.6|8639|8638.1|8639.8|8638.9|8639|8638.1|36
1755549900000|2025-08-18 20:45:00|8638.9|8638|8637.6|8636.7|8639.1|8638|8637.5|8636.6|70
1755550200000|2025-08-18 20:50:00|8638|8636.5|8637.2|8636.3|8638.5|8637.3|8637.2|8636.1|99
1755550500000|2025-08-18 20:55:00|8637.6|8635.8|8637.8|8631.1|8638.7|8636.2|8637.2|8631.1|171
1755550800000|2025-08-18 21:00:00|8638.4|8630.8|8638.4|8630.8|8638.4|8630.8|8638.4|8630.8|1
1755551400000|2025-08-18 21:10:00|8630.2|8618.3|8637.8|8631.1|8637.9|8631.1|8629.2|8617.3|66
1755551700000|2025-08-18 21:15:00|8637.7|8631.2|8637.5|8630|8638.8|8631.9|8635.1|8623.2|31
1755552000000|2025-08-18 21:20:00|8637.6|8630.1|8637.2|8630.9|8637.6|8630.9|8635.1|8623.2|41
1755552300000|2025-08-18 21:25:00|8637.1|8630.8|8636.4|8626.8|8638.9|8632.9|8636.2|8626.1|80
1755552600000|2025-08-18 21:30:00|8636.7|8627.1|8635.7|8629.4|8636.9|8630|8635.6|8624.8|177
1755552900000|2025-08-18 21:35:00|8635.6|8629.8|8636.2|8627.8|8636.4|8629.9|8635.6|8623.9|49
1755553200000|2025-08-18 21:40:00|8636.1|8627.6|8635.9|8630.9|8636.5|8631.1|8635.7|8623.8|223
1755553500000|2025-08-18 21:45:00|8635.8|8631|8635.9|8630.8|8636.1|8631.5|8635.8|8628|79
1755553800000|2025-08-18 21:50:00|8636|8630.9|8635.8|8630.5|8636.2|8631.1|8635.7|8623.8|123
1755554100000|2025-08-18 21:55:00|8635.9|8630.6|8637|8627.1|8638.7|8631.2|8635.6|8624.8|217
1755554400000|2025-08-18 22:00:00|8637.2|8627.4|8638.5|8636.1|8639.4|8636.2|8636.5|8627|204
1755554700000|2025-08-18 22:05:00|8638.1|8636.6|8639.7|8638.2|8640.8|8639.3|8638|8636.5|159
1755555000000|2025-08-18 22:10:00|8640|8638.5|8639|8637.5|8640.3|8638.8|8638.3|8637.4|90
1755555300000|2025-08-18 22:15:00|8639.1|8637.6|8637.6|8636.1|8639.1|8637.8|8637.4|8636.1|68
1755555600000|2025-08-18 22:20:00|8637.4|8635.9|8638.7|8637.8|8639.1|8637.9|8636.7|8635.5|74
1755555900000|2025-08-18 22:25:00|8639|8637.5|8638.8|8637.3|8639.6|8638.2|8638.2|8636.7|51
1755556200000|2025-08-18 22:30:00|8638.7|8637.2|8638.6|8637.1|8639.5|8638|8638|8636.8|41
1755556500000|2025-08-18 22:35:00|8638.5|8637|8639|8637.5|8639.3|8637.8|8638.4|8637|44
1755556800000|2025-08-18 22:40:00|8639.1|8637.6|8639.3|8637.8|8639.3|8637.8|8638.4|8637.2|29
1755557100000|2025-08-18 22:45:00|8639.2|8637.7|8639.4|8637.9|8639.4|8637.9|8638.3|8637.1|29
1755557400000|2025-08-18 22:50:00|8638.9|8638|8638.7|8637.8|8639.3|8638|8638.6|8637.5|30
1755557700000|2025-08-18 22:55:00|8638.8|8637.9|8639.2|8638.3|8639.3|8638.4|8638.5|8637.6|43
1755558000000|2025-08-18 23:00:00|8639.1|8638.2|8638.6|8637.7|8639.5|8638.6|8638.2|8637|45
1755558300000|2025-08-18 23:05:00|8638.7|8637.8|8638.3|8637.4|8639|8638.1|8638.1|8637.2|25
1755558600000|2025-08-18 23:10:00|8638.2|8637.3|8638.1|8637.2|8638.3|8637.4|8637.6|8636.4|47
1755558900000|2025-08-18 23:15:00|8638|8637.1|8637.5|8636.6|8638.1|8637.2|8637.2|8636.3|41
1755559200000|2025-08-18 23:20:00|8637.6|8636.7|8637.8|8636.9|8637.9|8637|8637.5|8636.6|19
1755559500000|2025-08-18 23:25:00|8637.7|8636.8|8638|8637.1|8638|8637.1|8637.5|8636.6|13
1755559800000|2025-08-18 23:30:00|8637.9|8637|8638.6|8637.1|8638.6|8637.6|8637.9|8636.8|52
1755560100000|2025-08-18 23:35:00|8638.5|8637|8638.4|8636.9|8638.5|8637.5|8637.9|8636.6|69
1755560400000|2025-08-18 23:40:00|8638.5|8637|8638.2|8637.3|8638.9|8637.7|8638|8636.8|60
1755560700000|2025-08-18 23:45:00|8638.4|8637.5|8638.7|8637.8|8639|8638.1|8637.9|8636.9|62
1755561000000|2025-08-18 23:50:00|8639|8637.5|8638.6|8637.7|8639.2|8638.2|8638.3|8637.2|67
1755561300000|2025-08-18 23:55:00|8638.8|8637.3|8638.4|8637.5|8639|8637.9|8638.1|8637|77
1755561600000|2025-08-19 00:00:00|8638.3|8637.4|8637.5|8636.6|8639|8638.1|8637|8636.1|130
1755561900000|2025-08-19 00:05:00|8637.6|8636.7|8637.5|8636.6|8637.7|8636.8|8637.1|8636.2|105
1755562200000|2025-08-19 00:10:00|8637.6|8636.7|8638.4|8637.5|8638.8|8637.9|8637.6|8636.7|77
1755562500000|2025-08-19 00:15:00|8638.5|8637.6|8638.7|8637.8|8638.9|8638|8638|8637.1|86
1755562800000|2025-08-19 00:20:00|8638.6|8637.7|8638.1|8636.6|8638.6|8637.7|8637.7|8636.2|109
1755563100000|2025-08-19 00:25:00|8638|8636.5|8638.7|8637.2|8638.8|8637.3|8637.9|8636.4|69
1755563400000|2025-08-19 00:30:00|8638.8|8637.3|8638.2|8636.7|8638.9|8637.4|8638|8636.5|43
1755563700000|2025-08-19 00:35:00|8638.1|8636.6|8637.3|8636.4|8638.2|8636.8|8637.3|8636.1|70
1755564000000|2025-08-19 00:40:00|8637.6|8636.1|8637|8636.1|8638.1|8636.8|8636.8|8635.9|101
1755564300000|2025-08-19 00:45:00|8636.9|8636|8637.1|8636.2|8637.6|8636.7|8636.9|8635.8|76
1755564600000|2025-08-19 00:50:00|8637|8636.1|8633.6|8632.7|8637|8636.1|8633.5|8632.6|145
1755564900000|2025-08-19 00:55:00|8633.3|8632.4|8634.7|8633.8|8635|8634.1|8633.3|8632.4|137
1755565200000|2025-08-19 01:00:00|8635.2|8634.3|8636.4|8635.5|8636.7|8635.8|8634.9|8634|137
1755565500000|2025-08-19 01:05:00|8636.5|8635.6|8636.3|8635.4|8636.7|8635.8|8635.9|8634.8|102
1755565800000|2025-08-19 01:10:00|8636.4|8635.5|8635.6|8634.1|8636.6|8635.5|8635.6|8634.1|76
1755566100000|2025-08-19 01:15:00|8635.5|8634|8635.8|8634.9|8636|8635.1|8635.2|8634|94
1755566400000|2025-08-19 01:20:00|8635.7|8634.8|8635.3|8634.4|8636.3|8635.3|8635|8633.9|89
1755566700000|2025-08-19 01:25:00|8635.4|8634.5|8632.8|8631.9|8635.6|8634.7|8632.7|8631.8|146
1755567000000|2025-08-19 01:30:00|8632.7|8631.8|8630.7|8629.8|8633.7|8632.8|8630.2|8629.3|301
1755567300000|2025-08-19 01:35:00|8630.8|8629.9|8631.2|8630.3|8632.1|8631.2|8630.7|8629.8|183
1755567600000|2025-08-19 01:40:00|8631.5|8630.6|8631.2|8630.3|8631.5|8630.6|8630.4|8629.5|135
1755567900000|2025-08-19 01:45:00|8631.1|8630.2|8632|8631.1|8632.6|8631.6|8631.1|8630.2|154
1755568200000|2025-08-19 01:50:00|8632.1|8631.2|8632.1|8631.2|8632.4|8631.5|8631.7|8630.8|140
1755568500000|2025-08-19 01:55:00|8632|8631.1|8632.5|8631.6|8633.2|8632.3|8631.8|8630.9|188
1755568800000|2025-08-19 02:00:00|8632.6|8631.7|8631.7|8630.8|8632.6|8631.7|8631.6|8630.7|122
1755569100000|2025-08-19 02:05:00|8631.8|8630.9|8632|8631.1|8632.4|8631.5|8631.3|8630.4|94
1755569400000|2025-08-19 02:10:00|8631.9|8631|8633.4|8632.5|8633.7|8632.5|8631.8|8630.9|123
1755569700000|2025-08-19 02:15:00|8633.2|8632.3|8633.2|8632.3|8633.8|8632.6|8632.7|8631.8|72
1755570000000|2025-08-19 02:20:00|8633|8632.1|8633.4|8632.5|8633.7|8632.7|8632.9|8631.8|67
1755570300000|2025-08-19 02:25:00|8633.5|8632.6|8633.1|8632.2|8633.6|8632.7|8633|8632.1|87
1755570600000|2025-08-19 02:30:00|8633|8632.1|8633|8632.1|8633.5|8632.6|8632.3|8631.4|62
1755570900000|2025-08-19 02:35:00|8633.1|8632.2|8632.2|8631.3|8633.1|8632.2|8631.8|8630.9|47
1755571200000|2025-08-19 02:40:00|8632.3|8631.4|8633|8632.1|8633.2|8632.3|8632.2|8631.3|49
1755571500000|2025-08-19 02:45:00|8632.9|8632|8633|8632.1|8633.2|8632.3|8632.5|8631.6|67
1755571800000|2025-08-19 02:50:00|8632.9|8632|8633.1|8632.2|8633.1|8632.2|8632.5|8631.6|70
1755572100000|2025-08-19 02:55:00|8633.2|8632.3|8633.1|8632.2|8633.5|8632.6|8632.6|8631.5|86
1755572400000|2025-08-19 03:00:00|8633.2|8632.3|8632.6|8631.7|8633.2|8632.3|8632.1|8631.2|120
1755572700000|2025-08-19 03:05:00|8632.7|8631.8|8633.8|8632.9|8633.8|8632.9|8632.4|8631.5|74
1755573000000|2025-08-19 03:10:00|8633.5|8632.6|8633.4|8632.5|8633.5|8632.6|8632.8|8631.9|43
1755573300000|2025-08-19 03:15:00|8633.3|8632.4|8633.3|8632.4|8633.8|8632.9|8633.1|8632.2|54
1755573600000|2025-08-19 03:20:00|8633.2|8632.3|8633.8|8632.9|8633.8|8632.9|8633|8632.1|70
1755573900000|2025-08-19 03:25:00|8633.7|8632.8|8634.4|8633.5|8634.4|8633.5|8633.5|8632.6|53
1755574200000|2025-08-19 03:30:00|8634.5|8633.6|8634.4|8633.5|8635.1|8634.2|8633.9|8633|71
1755574500000|2025-08-19 03:35:00|8634.3|8633.4|8634.2|8633.3|8634.7|8633.6|8633.7|8632.8|51
1755574800000|2025-08-19 03:40:00|8634.4|8632.9|8634.4|8632.9|8634.4|8633.2|8633.2|8632.3|67
1755575100000|2025-08-19 03:45:00|8634.1|8633.2|8633.6|8632.7|8634.5|8633.6|8633|8632.1|66
1755575400000|2025-08-19 03:50:00|8633.5|8632.6|8634.1|8633.2|8634.5|8633.6|8633.4|8632.5|75
1755575700000|2025-08-19 03:55:00|8634.2|8633.3|8633.4|8632.5|8634.2|8633.3|8633.1|8632.2|68
1755576000000|2025-08-19 04:00:00|8633.5|8632.6|8633.9|8633|8633.9|8633|8633.1|8632.2|62
1755576300000|2025-08-19 04:05:00|8633.8|8632.9|8634.4|8633.5|8634.7|8633.8|8633.6|8632.7|60
1755576600000|2025-08-19 04:10:00|8634.5|8633.6|8635.1|8634.2|8635.4|8634.5|8634.4|8633.5|36
1755576900000|2025-08-19 04:15:00|8635.2|8634.3|8635.5|8634.6|8636.6|8635.7|8635|8634.1|59
1755577200000|2025-08-19 04:20:00|8635.4|8634.5|8635.4|8634.5|8635.5|8634.6|8635|8634.1|49
1755577500000|2025-08-19 04:25:00|8635.3|8634.4|8635.3|8634.4|8635.8|8634.9|8635|8634.1|43
1755577800000|2025-08-19 04:30:00|8635.4|8634.5|8635.7|8634.8|8635.8|8634.9|8635.3|8634.4|41
1755578100000|2025-08-19 04:35:00|8635.6|8634.7|8635.1|8634.2|8635.6|8634.7|8635.1|8634.2|34
1755578400000|2025-08-19 04:40:00|8635.3|8634.4|8634.8|8633.9|8635.5|8634.6|8634.7|8633.8|43
1755578700000|2025-08-19 04:45:00|8634.9|8634|8635.4|8634.5|8635.7|8634.8|8634.8|8633.9|38
1755579000000|2025-08-19 04:50:00|8635.3|8634.4|8634.7|8633.8|8635.4|8634.5|8634.3|8633.4|63
1755579300000|2025-08-19 04:55:00|8634.8|8633.9|8634.7|8633.8|8634.9|8634|8634.4|8633.5|37
1755579600000|2025-08-19 05:00:00|8634.8|8633.9|8635.6|8634.7|8635.7|8634.8|8634.7|8633.8|71
1755579900000|2025-08-19 05:05:00|8635.5|8634.6|8635.7|8634.8|8636.1|8635.2|8635.3|8634.4|58
1755580200000|2025-08-19 05:10:00|8635.5|8634.6|8635.7|8634.8|8635.8|8634.9|8635.4|8634.5|37
1755580500000|2025-08-19 05:15:00|8635.5|8634.6|8635.2|8634.3|8635.7|8634.8|8635|8634.1|67
1755580800000|2025-08-19 05:20:00|8635.1|8634.2|8635.1|8634.2|8635.3|8634.4|8634.7|8633.8|46
1755581100000|2025-08-19 05:25:00|8635.2|8634.3|8635.9|8635|8635.9|8635|8634.8|8633.9|47
1755581400000|2025-08-19 05:30:00|8636|8635.1|8636.4|8635.5|8636.7|8635.8|8635.6|8634.7|67
1755581700000|2025-08-19 05:35:00|8636.2|8635.3|8636.2|8635.3|8636.6|8635.7|8635.8|8634.9|51
1755582000000|2025-08-19 05:40:00|8636.3|8635.4|8635.8|8634.9|8636.3|8635.4|8635.6|8634.7|41
1755582300000|2025-08-19 05:45:00|8635.9|8635|8635.6|8634.7|8637.5|8636.6|8635.4|8634.5|125
1755582600000|2025-08-19 05:50:00|8635.5|8634.6|8636.1|8634.6|8636.4|8635.5|8634.9|8634|94
1755582900000|2025-08-19 05:55:00|8636.2|8634.7|8634.7|8633.2|8636.4|8635.1|8634.3|8633.2|160
1755583200000|2025-08-19 06:00:00|8634.5|8633.6|8633|8632.1|8635.3|8634.4|8632.3|8631.1|232
1755583500000|2025-08-19 06:05:00|8633.1|8632.2|8634.2|8633.3|8634.4|8633.5|8632.5|8631.6|164
1755583800000|2025-08-19 06:10:00|8634.3|8633.4|8636.4|8635.5|8636.6|8635.7|8634.2|8633.3|90
1755584100000|2025-08-19 06:15:00|8636.5|8635.6|8635.5|8634.6|8636.8|8635.9|8635|8634.1|108
1755584400000|2025-08-19 06:20:00|8635.4|8634.5|8635.3|8634.4|8635.6|8634.7|8633.4|8632.5|104
1755584700000|2025-08-19 06:25:00|8635.2|8634.3|8637.1|8636.2|8637.1|8636.2|8635.2|8634.3|119
1755585000000|2025-08-19 06:30:00|8637|8636.1|8636.7|8635.8|8638.2|8637.3|8636.7|8635.8|114
1755585300000|2025-08-19 06:35:00|8636.8|8635.9|8635.9|8635|8636.8|8635.9|8634.8|8633.9|104
1755585600000|2025-08-19 06:40:00|8635.8|8634.9|8634.9|8634|8636.6|8635.7|8634.9|8634|96
1755585900000|2025-08-19 06:45:00|8634.8|8633.9|8637.6|8636.7|8637.8|8636.9|8634.8|8633.9|181
1755586200000|2025-08-19 06:50:00|8637.5|8636.6|8638.4|8637.5|8639.1|8638.2|8637.2|8636.3|155
1755586500000|2025-08-19 06:55:00|8638.3|8637.4|8639.1|8638.2|8639.3|8638.4|8638.1|8637.2|117
1755586800000|2025-08-19 07:00:00|8639|8638.1|8639.1|8638.2|8640.4|8639.5|8637.9|8637|202
1755587100000|2025-08-19 07:05:00|8639.2|8638.3|8637.8|8636.9|8639.9|8639|8637.5|8636.6|192
1755587400000|2025-08-19 07:10:00|8637.9|8637|8636.7|8635.8|8639.2|8638.3|8636.7|8635.8|177
1755587700000|2025-08-19 07:15:00|8636.6|8635.7|8638.2|8636.7|8640.2|8639.3|8636.6|8635.7|163
1755588000000|2025-08-19 07:20:00|8638.3|8636.8|8637.9|8637|8639.5|8638.6|8636.5|8635.6|178
1755588300000|2025-08-19 07:25:00|8638|8637.1|8636.8|8635.9|8638.7|8637.8|8636.7|8635.8|152
1755588600000|2025-08-19 07:30:00|8636.9|8636|8638.9|8638|8639.2|8638.3|8636.7|8635.8|140
1755588900000|2025-08-19 07:35:00|8639.2|8638.3|8639.6|8638.7|8639.9|8639|8638.3|8637.4|135
1755589200000|2025-08-19 07:40:00|8639.7|8638.8|8639.4|8638.5|8640|8639.1|8638.3|8637.4|115
1755589500000|2025-08-19 07:45:00|8639.6|8638.7|8639.8|8638.9|8640.5|8639.6|8638.7|8637.8|138
1755589800000|2025-08-19 07:50:00|8639.9|8639|8640.7|8639.8|8641|8640.1|8639.4|8638.5|174
1755590100000|2025-08-19 07:55:00|8640.8|8639.9|8641.6|8640.7|8641.8|8640.9|8640.6|8639.7|169
1755590400000|2025-08-19 08:00:00|8641.5|8640.6|8640|8639.1|8641.6|8640.7|8639.6|8638.7|175
1755590700000|2025-08-19 08:05:00|8639.7|8638.8|8639.3|8638.4|8641.4|8640.5|8639.2|8638.3|140
1755591000000|2025-08-19 08:10:00|8639.4|8638.5|8638|8637.1|8640.2|8639.3|8637.8|8636.9|107
1755591300000|2025-08-19 08:15:00|8637.9|8637|8637.8|8636.9|8638.6|8637.7|8637.2|8636.3|110
1755591600000|2025-08-19 08:20:00|8637.5|8636.6|8637.1|8636.2|8638.5|8637.6|8637|8636.1|93
1755591900000|2025-08-19 08:25:00|8637.3|8636.4|8637.7|8636.8|8638|8637.1|8636.9|8636|106
1755592200000|2025-08-19 08:30:00|8637.8|8636.9|8634.7|8633.8|8637.8|8636.9|8634.7|8633.8|107
1755592500000|2025-08-19 08:35:00|8634.8|8633.9|8636.5|8635.6|8636.6|8635.7|8633.7|8632.8|116
1755592800000|2025-08-19 08:40:00|8636.7|8635.8|8637.3|8636.4|8637.9|8637|8636.3|8635.4|116
1755593100000|2025-08-19 08:45:00|8637.5|8636.6|8635.7|8634.8|8637.5|8636.6|8635.2|8634.3|106
1755593400000|2025-08-19 08:50:00|8635.8|8634.9|8636.5|8635.6|8637|8636.1|8635.7|8634.8|94
1755593700000|2025-08-19 08:55:00|8636.6|8635.7|8635.9|8635|8637.3|8636.4|8635.6|8634.7|154
1755594000000|2025-08-19 09:00:00|8635.8|8634.9|8635.6|8634.7|8636.3|8635.4|8634.8|8633.9|143
1755594300000|2025-08-19 09:05:00|8635.7|8634.8|8635.2|8634.3|8636.1|8635.2|8634.2|8633.3|108
1755594600000|2025-08-19 09:10:00|8635.3|8634.4|8637.5|8636.6|8637.5|8636.6|8635.2|8634.3|93
1755594900000|2025-08-19 09:15:00|8637.4|8636.5|8637.5|8636.6|8637.9|8637|8636.9|8636|90
1755595200000|2025-08-19 09:20:00|8637.6|8636.7|8638.2|8637.3|8638.5|8637.6|8637.4|8636.5|88
1755595500000|2025-08-19 09:25:00|8638.3|8637.4|8639.1|8638.2|8639.4|8638.5|8638|8637.1|82
1755595800000|2025-08-19 09:30:00|8639.3|8638.4|8639.7|8638.8|8640.9|8639.8|8639.1|8638.2|82
1755596100000|2025-08-19 09:35:00|8639.9|8639|8639.4|8638.5|8639.9|8639|8638.8|8637.9|63
1755596400000|2025-08-19 09:40:00|8639.5|8638.6|8639.8|8638.9|8639.9|8639|8639.1|8638.2|95
1755596700000|2025-08-19 09:45:00|8639.7|8638.8|8641.7|8640.8|8642.1|8641|8639.2|8638.3|110
1755597000000|2025-08-19 09:50:00|8641.9|8641|8641|8640.1|8642.1|8641.2|8641|8640.1|137
1755597300000|2025-08-19 09:55:00|8641.1|8640.2|8641.1|8640.2|8641.3|8640.4|8639.3|8638.4|150
1755597600000|2025-08-19 10:00:00|8641|8640.1|8640.7|8639.8|8641.6|8640.7|8640.4|8639.5|118
1755597900000|2025-08-19 10:05:00|8640.8|8639.9|8639.1|8638.2|8641.4|8640.5|8638.8|8637.9|99
1755598200000|2025-08-19 10:10:00|8639.2|8638.3|8640.1|8639.2|8640.4|8639.5|8639.1|8638.2|51
1755598500000|2025-08-19 10:15:00|8640|8639.1|8640.4|8639.5|8640.6|8639.7|8639.4|8638.5|81
1755598800000|2025-08-19 10:20:00|8640.1|8639.2|8640.4|8639.5|8640.9|8640|8639.7|8638.8|166
1755599100000|2025-08-19 10:25:00|8640.3|8639.4|8641.7|8640.8|8642|8641.1|8640.2|8639.3|126
1755599400000|2025-08-19 10:30:00|8641.8|8640.9|8640.5|8639.6|8642|8641.1|8640.1|8639.2|94
1755599700000|2025-08-19 10:35:00|8640.7|8639.8|8641.4|8640.5|8642.2|8641.3|8640.1|8639.2|76
1755600000000|2025-08-19 10:40:00|8641.3|8640.4|8641.6|8640.7|8641.9|8641|8640.9|8640|92
1755600300000|2025-08-19 10:45:00|8641.5|8640.6|8643.2|8642.3|8643.2|8642.3|8641.5|8640.6|48
1755600600000|2025-08-19 10:50:00|8643.4|8642.5|8644.1|8643.2|8644.6|8643.6|8643.4|8642.5|93
1755600900000|2025-08-19 10:55:00|8644|8643.1|8644.4|8643.5|8645|8643.9|8643.7|8642.8|117
1755601200000|2025-08-19 11:00:00|8644.3|8643.4|8645.4|8644.5|8645.4|8644.5|8643.7|8642.8|131
1755601500000|2025-08-19 11:05:00|8645.3|8644.4|8644|8643.1|8646.4|8645.5|8644|8643.1|99
1755601800000|2025-08-19 11:10:00|8644.1|8643.2|8645.5|8644.6|8645.6|8644.7|8643.5|8642.6|89
1755602100000|2025-08-19 11:15:00|8645.4|8644.5|8644.6|8643.7|8646|8645.1|8644|8643.1|89
1755602400000|2025-08-19 11:20:00|8644.4|8643.5|8643.4|8642.5|8644.4|8643.5|8643.3|8642.4|65
1755602700000|2025-08-19 11:25:00|8643.3|8642.4|8642.6|8641.7|8643.4|8642.5|8642.2|8641.3|84
1755603000000|2025-08-19 11:30:00|8642.5|8641.6|8643.1|8642.2|8643.5|8642.6|8642.5|8641.6|80
1755603300000|2025-08-19 11:35:00|8643.2|8642.3|8643.2|8642.3|8643.8|8642.9|8642.9|8642|82
1755603600000|2025-08-19 11:40:00|8643.1|8642.2|8642.7|8641.8|8643.4|8642.5|8642|8641.1|97
1755603900000|2025-08-19 11:45:00|8642.6|8641.7|8644.3|8643.4|8644.4|8643.5|8642.3|8641.4|84
1755604200000|2025-08-19 11:50:00|8644.2|8643.3|8642.5|8641.6|8644.5|8643.6|8642.5|8641.6|80
1755604500000|2025-08-19 11:55:00|8642.6|8641.7|8642.9|8642|8643.3|8642.4|8641.6|8640.7|138
1755604800000|2025-08-19 12:00:00|8642.8|8641.9|8641.4|8640.5|8642.9|8642|8641.2|8640.3|159
1755605100000|2025-08-19 12:05:00|8641.5|8640.6|8640.8|8639.9|8641.6|8640.7|8639.9|8639|178
1755605400000|2025-08-19 12:10:00|8640.7|8639.8|8641.5|8640.6|8641.6|8640.7|8640.4|8639.5|109
1755605700000|2025-08-19 12:15:00|8641.6|8640.7|8641.3|8640.4|8642|8641.1|8641.1|8640.2|128
1755606000000|2025-08-19 12:20:00|8641.4|8640.5|8640.8|8639.9|8641.8|8640.9|8640.2|8639.3|129
1755606300000|2025-08-19 12:25:00|8641|8640.1|8642.2|8640.7|8642.2|8641|8641|8640.1|102
1755606600000|2025-08-19 12:30:00|8642|8640.5|8645.6|8644.7|8645.8|8644.8|8641.4|8640.4|253
1755606900000|2025-08-19 12:35:00|8645.7|8644.8|8645.3|8644.4|8646.1|8645.2|8644.1|8643.2|227
1755607200000|2025-08-19 12:40:00|8645.2|8644.3|8646.4|8645.5|8646.4|8645.5|8644.4|8643.5|163
1755607500000|2025-08-19 12:45:00|8646.5|8645.6|8645.7|8644.8|8646.8|8645.6|8644.5|8643.5|142
1755607800000|2025-08-19 12:50:00|8645.9|8644.4|8644.1|8643.2|8645.9|8644.8|8643.5|8642.6|203
1755608100000|2025-08-19 12:55:00|8644|8643.1|8642.8|8641.9|8644.5|8643.6|8642.4|8641.5|191
1755608400000|2025-08-19 13:00:00|8642.7|8641.8|8645.4|8644.5|8645.5|8644.6|8642.7|8641.8|203
1755608700000|2025-08-19 13:05:00|8645.5|8644.6|8645.8|8644.9|8646.2|8645.3|8645.1|8644.2|139
1755609000000|2025-08-19 13:10:00|8645.9|8645|8647.2|8646.3|8648|8647|8645.8|8644.9|210
1755609300000|2025-08-19 13:15:00|8647.1|8646.2|8646|8645.1|8648|8647.1|8645.3|8644.4|237
1755609600000|2025-08-19 13:20:00|8646.1|8645.2|8645.2|8644.3|8646.9|8646|8644.3|8643.4|161
1755609900000|2025-08-19 13:25:00|8645.3|8644.4|8646.1|8645.2|8646.2|8645.3|8644.9|8644|103
1755610200000|2025-08-19 13:30:00|8645.9|8645|8645.8|8644.9|8648.4|8647.5|8645.2|8644.2|184
1755610500000|2025-08-19 13:35:00|8645.9|8645|8643.7|8642.8|8646.6|8645.7|8643.5|8642.3|187
1755610800000|2025-08-19 13:40:00|8643.8|8642.9|8642.7|8641.8|8644.3|8643.4|8640.9|8640|137
1755611100000|2025-08-19 13:45:00|8642.6|8641.7|8644|8643.1|8644.2|8643.3|8641.1|8640.2|197
1755611400000|2025-08-19 13:50:00|8643.8|8642.9|8640.3|8639.4|8643.8|8642.9|8639.2|8638.3|224
1755611700000|2025-08-19 13:55:00|8640.4|8639.5|8642.7|8641.8|8643.3|8642.4|8639.7|8638.8|255
1755612000000|2025-08-19 14:00:00|8642.8|8641.9|8639.1|8638.2|8643|8642.1|8639|8638.1|216
1755612300000|2025-08-19 14:05:00|8639|8638.1|8637.5|8636.6|8639.3|8638.4|8637.2|8636.3|208
1755612600000|2025-08-19 14:10:00|8637.6|8636.7|8638.3|8637.4|8638.6|8637.7|8637|8636.1|152
1755612900000|2025-08-19 14:15:00|8638.4|8637.5|8635.9|8635|8638.5|8637.6|8635.9|8635|174
1755613200000|2025-08-19 14:20:00|8636|8635.1|8638.5|8637.6|8639|8638.1|8635.6|8634.7|138
1755613500000|2025-08-19 14:25:00|8638.9|8637.4|8638.3|8637.4|8638.9|8638|8637.3|8636.4|134
1755613800000|2025-08-19 14:30:00|8638.2|8637.3|8639.3|8638.4|8639.4|8638.5|8637.6|8636.7|196
1755614100000|2025-08-19 14:35:00|8639.4|8638.5|8638.9|8638|8639.5|8638.6|8638.4|8637.5|142
1755614400000|2025-08-19 14:40:00|8638.8|8637.9|8639.1|8638.2|8639.6|8638.7|8638.3|8637.4|142
1755614700000|2025-08-19 14:45:00|8639|8638.1|8642.1|8641.2|8642.1|8641.2|8638.4|8637.5|221
1755615000000|2025-08-19 14:50:00|8642|8641.1|8646.4|8645.5|8646.9|8645.5|8641.8|8640.9|222
1755615300000|2025-08-19 14:55:00|8646.5|8645.6|8645|8644.1|8648.5|8647.6|8644.5|8643.6|299
1755615600000|2025-08-19 15:00:00|8644.8|8643.9|8643.8|8642.9|8645.5|8644.6|8642.9|8642|261
1755615900000|2025-08-19 15:05:00|8643.7|8642.8|8645.3|8644.4|8646.6|8645.1|8643.7|8642.8|236
1755616200000|2025-08-19 15:10:00|8645.2|8644.3|8646|8644.5|8646.4|8645|8645|8644.1|172
1755616500000|2025-08-19 15:15:00|8645.8|8644.3|8645.6|8644.1|8646|8644.7|8644.2|8643|142
1755616800000|2025-08-19 15:20:00|8645.3|8644.4|8644.4|8643.5|8646.1|8645.1|8643.8|8642.9|169
1755617100000|2025-08-19 15:25:00|8644.3|8643.4|8642.8|8641.9|8644.3|8643.4|8641.9|8640.9|137
1755617400000|2025-08-19 15:30:00|8643.1|8641.6|8642.5|8641|8643.1|8641.9|8641.4|8640.5|100
1755617700000|2025-08-19 15:35:00|8642.4|8640.9|8640.8|8639.9|8642.5|8641.5|8640.3|8639.4|132
1755618000000|2025-08-19 15:40:00|8640.7|8639.8|8640.2|8639.3|8641.3|8640.4|8639.7|8638.8|101
1755618300000|2025-08-19 15:45:00|8640.4|8638.9|8641.1|8640.2|8641.3|8640.4|8640|8638.8|92
1755618600000|2025-08-19 15:50:00|8641.2|8640.3|8642.9|8642|8643.2|8642.2|8640.2|8639.3|111
1755618900000|2025-08-19 15:55:00|8642.8|8641.9|8641|8640.1|8643.7|8642.8|8640.3|8639.4|183
1755619200000|2025-08-19 16:00:00|8641.1|8640.2|8643.6|8642.7|8644.8|8643.9|8641.1|8640.2|195
1755619500000|2025-08-19 16:05:00|8643.5|8642.6|8644.5|8643.6|8645.1|8644.2|8643.1|8642.2|158
1755619800000|2025-08-19 16:10:00|8644.6|8643.7|8644.1|8643.2|8644.6|8643.7|8642.7|8641.8|109
1755620100000|2025-08-19 16:15:00|8644.2|8643.3|8643|8642.1|8644.7|8643.8|8642.3|8641.4|113
1755620400000|2025-08-19 16:20:00|8642.9|8642|8643.6|8642.7|8644.2|8643.3|8642.6|8641.7|87
1755620700000|2025-08-19 16:25:00|8643.7|8642.8|8642.7|8641.8|8644.1|8643.2|8642|8641.1|127
1755621000000|2025-08-19 16:30:00|8642.8|8641.9|8642.7|8641.8|8643|8642.1|8641.6|8640.7|104
1755621300000|2025-08-19 16:35:00|8642.5|8641.6|8641.6|8640.7|8643.1|8642.2|8641.3|8640.3|121
1755621600000|2025-08-19 16:40:00|8641.5|8640.1|8643.1|8642.2|8643.5|8642.4|8641.2|8640|110
1755621900000|2025-08-19 16:45:00|8643.2|8642.3|8642|8641.1|8643.4|8642.4|8641.6|8640.4|121
1755622200000|2025-08-19 16:50:00|8642.1|8641.2|8642.3|8640.8|8643|8642.1|8641.1|8640.2|141
1755622500000|2025-08-19 16:55:00|8642|8641.1|8641.7|8640.8|8642.6|8641.5|8641.3|8640.3|123
1755622800000|2025-08-19 17:00:00|8641.8|8640.9|8643.7|8642.8|8643.9|8643|8641.7|8640.8|132
1755623100000|2025-08-19 17:05:00|8643.6|8642.7|8643.5|8642.6|8643.9|8643|8643.3|8642.4|67
1755623400000|2025-08-19 17:10:00|8643.4|8642.5|8643.2|8642.3|8644.7|8643.8|8643.1|8642.2|79
1755623700000|2025-08-19 17:15:00|8643.3|8642.4|8641.7|8640.8|8643.3|8642.4|8641.7|8640.8|88
1755624000000|2025-08-19 17:20:00|8641.8|8640.9|8640.7|8639.8|8642.1|8641.1|8640.2|8639.3|66
1755624300000|2025-08-19 17:25:00|8640.8|8639.9|8640.7|8639.8|8641.3|8640.4|8640.3|8639.4|84
1755624600000|2025-08-19 17:30:00|8640.6|8639.7|8640.3|8639.4|8640.7|8639.8|8639.6|8638.7|76
1755624900000|2025-08-19 17:35:00|8640.4|8639.5|8639.4|8637.9|8640.4|8639.5|8639|8637.9|80
1755625200000|2025-08-19 17:40:00|8638.8|8637.8|8638.7|8637.8|8639.7|8638.8|8638.6|8637.6|90
1755625500000|2025-08-19 17:45:00|8638.6|8637.7|8639.3|8638.4|8639.5|8638.6|8638.5|8637.6|73
1755625800000|2025-08-19 17:50:00|8639.2|8638.3|8639.2|8638.3|8639.7|8638.8|8638.8|8637.9|48
1755626100000|2025-08-19 17:55:00|8639.1|8638.2|8640.1|8639.2|8640.1|8639.2|8638.2|8637.3|57
1755626400000|2025-08-19 18:00:00|8640|8639.1|8641.7|8640.8|8641.9|8641|8639.3|8638.4|97
1755626700000|2025-08-19 18:05:00|8641.6|8640.7|8641.9|8641|8642.6|8641.7|8641.4|8640.5|82
1755627000000|2025-08-19 18:10:00|8642|8641.1|8641.2|8640.3|8642.3|8641.4|8641.2|8640.3|64
1755627300000|2025-08-19 18:15:00|8641.3|8640.4|8639.7|8638.8|8641.4|8640.5|8639.7|8638.8|80
1755627600000|2025-08-19 18:20:00|8639.9|8639|8640.3|8639.4|8641.1|8640.2|8639.6|8638.7|72
1755627900000|2025-08-19 18:25:00|8640.2|8639.3|8639.7|8638.8|8640.6|8639.7|8639.3|8638.4|72
1755628200000|2025-08-19 18:30:00|8639.9|8639|8639.6|8638.7|8640.1|8639.2|8639.2|8638.3|62
1755628500000|2025-08-19 18:35:00|8639.4|8638.5|8639.2|8638.3|8639.5|8638.6|8638.5|8637.6|58
1755628800000|2025-08-19 18:40:00|8639.3|8638.4|8638.7|8637.8|8639.9|8638.7|8638.5|8637.6|86
1755629100000|2025-08-19 18:45:00|8638.8|8637.9|8638.5|8637.6|8640|8639.1|8638.5|8637.6|75
1755629400000|2025-08-19 18:50:00|8638.6|8637.7|8639.4|8638.5|8639.9|8639|8638.5|8637.6|78
1755629700000|2025-08-19 18:55:00|8639.3|8638.4|8637.4|8636.5|8639.4|8638.5|8637.1|8636.2|107
1755630000000|2025-08-19 19:00:00|8637.6|8636.7|8637.5|8636.6|8638|8637.1|8637.2|8636.3|116
1755630300000|2025-08-19 19:05:00|8637.4|8636.5|8636.4|8635.5|8637.8|8636.9|8636.4|8635.5|55
1755630600000|2025-08-19 19:10:00|8636.5|8635.6|8635.7|8634.8|8636.7|8635.8|8635.4|8634.5|66
1755630900000|2025-08-19 19:15:00|8635.8|8634.9|8635.7|8634.8|8635.9|8635|8635.6|8634.7|29
1755631200000|2025-08-19 19:20:00|8635.8|8634.9|8635.7|8634.8|8636.4|8635.5|8635.5|8634.6|59
1755631500000|2025-08-19 19:25:00|8635.9|8635|8636.2|8635.3|8636.5|8635.6|8635.8|8634.9|70
1755631800000|2025-08-19 19:30:00|8636.1|8635.2|8635.9|8635|8636.2|8635.3|8635.7|8634.8|67
1755632100000|2025-08-19 19:35:00|8635.8|8634.9|8635.5|8634.6|8636|8635.1|8635.4|8634.5|55
1755632400000|2025-08-19 19:40:00|8635.4|8634.5|8635.4|8634.5|8635.7|8634.8|8635.1|8634.2|33
1755632700000|2025-08-19 19:45:00|8635.3|8634.4|8634.9|8634|8635.5|8634.6|8634.7|8633.8|45
1755633000000|2025-08-19 19:50:00|8635|8634.1|8635|8634.1|8635.8|8634.9|8634.6|8633.7|66
1755633300000|2025-08-19 19:55:00|8634.9|8634|8634.1|8633.2|8635.3|8634.4|8634|8633.1|128
1755633600000|2025-08-19 20:00:00|8634.2|8633.3|8633.7|8632.8|8634.7|8633.8|8632.7|8631.8|94
1755633900000|2025-08-19 20:05:00|8633.6|8632.7|8634.1|8633.2|8634.3|8633.4|8633.4|8632.5|33
1755634200000|2025-08-19 20:10:00|8634|8633.1|8633.6|8632.7|8634.1|8633.2|8633.3|8632.4|43
1755634500000|2025-08-19 20:15:00|8633.7|8632.8|8634.6|8633.7|8634.6|8633.7|8633.6|8632.7|51
1755634800000|2025-08-19 20:20:00|8634.7|8633.8|8634.1|8633.2|8634.9|8634|8633.9|8633|56
1755635100000|2025-08-19 20:25:00|8634.2|8633.3|8633.2|8632.3|8634.5|8633.6|8632.9|8632|67
1755635400000|2025-08-19 20:30:00|8633.3|8632.4|8634.1|8632.6|8634.1|8632.7|8633.2|8632|54
1755635700000|2025-08-19 20:35:00|8634.2|8632.7|8633.9|8632.4|8634.7|8633.5|8633.5|8632.4|69
1755636000000|2025-08-19 20:40:00|8633.7|8632.8|8633.8|8632.3|8634.3|8633.1|8633.1|8631.9|60
1755636300000|2025-08-19 20:45:00|8633.9|8632.4|8634|8632.5|8634.2|8632.7|8633.6|8632.1|51
1755636600000|2025-08-19 20:50:00|8634.1|8632.6|8633.3|8631.8|8634.2|8632.7|8632.7|8631.2|69
1755636900000|2025-08-19 20:55:00|8633.7|8631.3|8638.6|8627.2|8638.6|8631.6|8633.3|8625.9|110
1755637200000|2025-08-19 21:00:00|8640.6|8628.7|8640.5|8628.6|8640.6|8628.7|8640.5|8628.6|2
1755637800000|2025-08-19 21:10:00|8644.9|8633|8646.3|8634.4|8646.4|8634.5|8644.3|8632.6|29
1755638100000|2025-08-19 21:15:00|8646.4|8634.5|8645.4|8633.5|8646.5|8634.6|8645.4|8633.5|10
1755638400000|2025-08-19 21:20:00|8644.6|8632.7|8641.3|8632.6|8644.6|8633|8641|8632.4|72
1755638700000|2025-08-19 21:25:00|8641.7|8632.5|8640.9|8632.4|8642.5|8632.6|8640.6|8632.1|86
1755639000000|2025-08-19 21:30:00|8640.7|8632.5|8638.4|8632.2|8642.7|8632.9|8638.2|8631.5|155
1755639300000|2025-08-19 21:35:00|8638.3|8632.1|8637.5|8632.6|8642.8|8632.7|8637.4|8631.9|112
1755639600000|2025-08-19 21:40:00|8637.6|8632.3|8638|8632|8640.7|8633.2|8637.4|8631.8|60
1755639900000|2025-08-19 21:45:00|8638.1|8632.1|8637.6|8632.5|8642.1|8633.2|8637.6|8631.7|177
1755640200000|2025-08-19 21:50:00|8637.7|8632.7|8640.3|8631.2|8642.3|8633.4|8637.7|8631.1|449
1755640500000|2025-08-19 21:55:00|8640.2|8631.3|8641.7|8631.8|8643.6|8632.5|8637.6|8630.9|282
1755640800000|2025-08-19 22:00:00|8642.4|8632|8634.1|8631.7|8643.2|8632.4|8634.1|8630|192
1755641100000|2025-08-19 22:05:00|8633.9|8632.4|8633.8|8632.3|8634.4|8632.9|8633.8|8632.3|48
1755641400000|2025-08-19 22:10:00|8633.7|8632.2|8634.2|8632.7|8634.4|8632.9|8633.7|8632.2|70
1755641700000|2025-08-19 22:15:00|8634.3|8632.8|8634|8633.1|8634.7|8633.2|8633.9|8632.4|65
1755642000000|2025-08-19 22:20:00|8634.3|8632.8|8634.7|8633.2|8634.8|8633.6|8633.9|8632.6|53
1755642300000|2025-08-19 22:25:00|8634.8|8633.3|8634.2|8632.7|8634.8|8633.4|8634.1|8632.7|52
1755642600000|2025-08-19 22:30:00|8634.3|8632.8|8634.1|8633.2|8635|8633.7|8634.1|8632.7|65
1755642900000|2025-08-19 22:35:00|8634.2|8633.3|8633.6|8632.7|8634.5|8633.4|8633.6|8632.5|41
1755643200000|2025-08-19 22:40:00|8633.9|8632.4|8634.1|8633.2|8634.2|8633.2|8633.1|8631.9|43
1755643500000|2025-08-19 22:45:00|8634.2|8633.3|8634.5|8633.6|8634.6|8633.7|8633.6|8632.4|38
1755643800000|2025-08-19 22:50:00|8634.6|8633.7|8634.4|8633.5|8634.6|8633.7|8633.9|8633|32
1755644100000|2025-08-19 22:55:00|8634.2|8633.3|8634.7|8633.8|8634.9|8633.8|8634.2|8633.2|32
1755644400000|2025-08-19 23:00:00|8635.1|8633.6|8633.8|8632.3|8635.1|8633.8|8633.6|8632.3|66
1755644700000|2025-08-19 23:05:00|8633.9|8632.4|8634.2|8632.7|8634.3|8633.1|8633.4|8632.4|87
1755645000000|2025-08-19 23:10:00|8634.1|8632.6|8633.7|8632.8|8634.3|8633|8633.3|8632.1|136
1755645300000|2025-08-19 23:15:00|8633.8|8632.9|8633.2|8632.3|8633.8|8632.9|8632.8|8631.6|281
1755645600000|2025-08-19 23:20:00|8633.1|8632.2|8632.6|8631.7|8633.4|8632.3|8632.6|8631.4|248
1755645900000|2025-08-19 23:25:00|8632.8|8631.9|8632.2|8631.3|8632.8|8631.9|8632.1|8630.9|129
1755646200000|2025-08-19 23:30:00|8632.6|8631.1|8632.8|8631.9|8633|8632|8632.2|8630.9|230
1755646500000|2025-08-19 23:35:00|8632.5|8631.6|8633.4|8632.5|8633.5|8632.6|8632.4|8631.2|162
1755646800000|2025-08-19 23:40:00|8633.3|8632.4|8633|8632.1|8633.5|8632.6|8632.5|8631.5|45
1755647100000|2025-08-19 23:45:00|8633.1|8632.2|8633.6|8632.7|8633.7|8632.8|8633|8632.1|32
1755647400000|2025-08-19 23:50:00|8633.5|8632.6|8633.7|8632.8|8633.9|8633|8633.4|8632.3|65
1755647700000|2025-08-19 23:55:00|8633.6|8632.7|8633.5|8632.6|8633.9|8633|8633|8632.1|101
1755648000000|2025-08-20 00:00:00|8633.4|8632.5|8632.8|8631.9|8633.8|8632.9|8632.5|8631.6|157
1755648300000|2025-08-20 00:05:00|8632.7|8631.8|8633.2|8632.3|8633.5|8632.6|8632.3|8631|131
1755648600000|2025-08-20 00:10:00|8633.3|8632.4|8632.1|8631.2|8633.3|8632.4|8631.9|8630.9|151
1755648900000|2025-08-20 00:15:00|8632.2|8631.3|8632.8|8631.9|8633.5|8632.6|8632.2|8631.3|84
1755649200000|2025-08-20 00:20:00|8632.9|8632|8633.6|8632.7|8633.7|8632.8|8632.7|8631.8|162
1755649500000|2025-08-20 00:25:00|8633.7|8632.8|8632.7|8631.8|8634|8632.8|8632.5|8631.6|95
1755649800000|2025-08-20 00:30:00|8632.5|8631.6|8633.7|8632.8|8633.7|8632.8|8632.4|8631.5|143
1755650100000|2025-08-20 00:35:00|8633.5|8632.6|8634.1|8633.2|8634.2|8633.3|8633.3|8632.4|86
1755650400000|2025-08-20 00:40:00|8634|8633.1|8633.9|8633|8634.4|8633.5|8633.6|8632.7|66
1755650700000|2025-08-20 00:45:00|8633.8|8632.9|8634.4|8633.5|8634.5|8633.6|8633.8|8632.9|72
1755651000000|2025-08-20 00:50:00|8634.5|8633.6|8634.6|8633.7|8636.3|8635.4|8634.2|8633.3|191
1755651300000|2025-08-20 00:55:00|8634|8633.1|8634.5|8633.6|8635.6|8634.7|8634|8633.1|175
1755651600000|2025-08-20 01:00:00|8634.4|8633.5|8633.9|8633|8635.2|8634.3|8633.7|8632.8|166
1755651900000|2025-08-20 01:05:00|8633.8|8632.9|8634.2|8633.3|8634.5|8633.6|8632.7|8631.8|92
1755652200000|2025-08-20 01:10:00|8634.4|8633.5|8634.2|8633.3|8634.7|8633.8|8633.7|8632.8|94
1755652500000|2025-08-20 01:15:00|8633.9|8633|8634.1|8633.2|8634.7|8633.8|8633.8|8632.9|96
1755652800000|2025-08-20 01:20:00|8634.2|8633.3|8634.2|8633.3|8634.5|8633.6|8633.4|8632.5|70
1755653100000|2025-08-20 01:25:00|8634.3|8633.4|8632.5|8631.6|8634.3|8633.4|8632|8631.1|192
1755653400000|2025-08-20 01:30:00|8632.6|8631.7|8633.1|8632.2|8633.7|8632.8|8632.4|8631.5|163
1755653700000|2025-08-20 01:35:00|8633|8632.1|8631.3|8630.4|8633.3|8632.4|8631.2|8630.3|137
1755654000000|2025-08-20 01:40:00|8631.7|8630.8|8631.5|8630.6|8632.7|8631.8|8631.3|8630.4|144
1755654300000|2025-08-20 01:45:00|8631.6|8630.7|8630.8|8629.9|8632.4|8631.5|8630.5|8629.6|133
1755654600000|2025-08-20 01:50:00|8631|8630.1|8630.4|8629.5|8631.4|8630.5|8630.2|8629.3|145
1755654900000|2025-08-20 01:55:00|8630.5|8629.6|8630.4|8629.5|8631.6|8630.7|8630.3|8629.4|97
1755655200000|2025-08-20 02:00:00|8630.5|8629.6|8631.9|8631|8632.3|8631.4|8630.2|8629.3|233
1755655500000|2025-08-20 02:05:00|8631.8|8630.9|8633.9|8633|8634.3|8633.4|8631.8|8630.9|153
1755655800000|2025-08-20 02:10:00|8634|8633.1|8634.8|8633.9|8634.8|8633.9|8633.3|8632.4|153
1755656100000|2025-08-20 02:15:00|8634.7|8633.8|8633.7|8632.8|8635.6|8634.6|8633.3|8632.4|133
1755656400000|2025-08-20 02:20:00|8633.9|8633|8632.9|8632|8634.1|8633.2|8632.7|8631.8|94
1755656700000|2025-08-20 02:25:00|8632.8|8631.9|8634.2|8633.3|8635.3|8634.4|8632.7|8631.8|108
1755657000000|2025-08-20 02:30:00|8634.3|8633.4|8635.3|8634.4|8635.4|8634.5|8634.2|8633.3|107
1755657300000|2025-08-20 02:35:00|8635.2|8634.3|8634.7|8633.2|8635.7|8634.6|8634.3|8633.2|113
1755657600000|2025-08-20 02:40:00|8634.5|8633|8634.4|8633.5|8635.1|8634.2|8634.1|8633|114
1755657900000|2025-08-20 02:45:00|8634.5|8633.6|8634.8|8633.9|8635.2|8634.2|8633.6|8632.7|131
1755658200000|2025-08-20 02:50:00|8635.1|8633.6|8632.8|8631.9|8635.1|8634|8632.5|8631.6|117
1755658500000|2025-08-20 02:55:00|8632.7|8631.8|8633.8|8632.9|8634.9|8634|8632.7|8631.8|177
1755658800000|2025-08-20 03:00:00|8633.9|8633|8634.3|8633.4|8635.2|8634.3|8633.5|8632.6|133
1755659100000|2025-08-20 03:05:00|8634.4|8633.5|8635.2|8634.3|8635.6|8634.7|8634.3|8633.4|142
1755659400000|2025-08-20 03:10:00|8635.1|8634.2|8634.5|8633.6|8635.4|8634.5|8634.4|8633.5|100
1755659700000|2025-08-20 03:15:00|8634.6|8633.7|8635.1|8634.2|8635.4|8634.5|8634.3|8633.4|79
1755660000000|2025-08-20 03:20:00|8635.2|8634.3|8634.5|8633.6|8635.3|8634.4|8634.5|8633.6|65
1755660300000|2025-08-20 03:25:00|8634.6|8633.7|8635.5|8634|8635.5|8634.2|8634.4|8633.5|105
1755660600000|2025-08-20 03:30:00|8635.4|8633.9|8634.7|8633.8|8635.4|8634.2|8634.6|8633.4|96
1755660900000|2025-08-20 03:35:00|8635|8633.5|8634.6|8633.7|8635.4|8634.1|8634.5|8633.4|102
1755661200000|2025-08-20 03:40:00|8634.9|8634|8634.8|8633.9|8635.3|8634.1|8634.5|8633.6|66
1755661500000|2025-08-20 03:45:00|8634.7|8633.8|8634.5|8633.6|8634.8|8633.9|8633.9|8632.9|72
1755661800000|2025-08-20 03:50:00|8634.7|8633.8|8635.4|8634.5|8635.7|8634.8|8634.5|8633.6|74
1755662100000|2025-08-20 03:55:00|8635.5|8634.6|8635.3|8634.4|8635.8|8634.9|8634.8|8633.9|88
1755662400000|2025-08-20 04:00:00|8635.1|8634.2|8635|8634.1|8635.2|8634.3|8634.2|8633.3|79
1755662700000|2025-08-20 04:05:00|8635.1|8634.2|8634.7|8633.8|8635.1|8634.2|8634.6|8633.7|43
1755663000000|2025-08-20 04:10:00|8634.4|8633.5|8634.8|8633.9|8635.5|8634.6|8634.4|8633.5|68
1755663300000|2025-08-20 04:15:00|8634.9|8634|8634.6|8633.7|8635|8634.1|8634.3|8633.4|58
1755663600000|2025-08-20 04:20:00|8634.5|8633.6|8633.9|8633|8634.9|8634|8633.7|8632.8|53
1755663900000|2025-08-20 04:25:00|8634|8633.1|8633.8|8632.9|8634.2|8633.3|8633.7|8632.8|56
1755664200000|2025-08-20 04:30:00|8633.9|8633|8634|8633.1|8634.3|8633.4|8633.9|8633|37
1755664500000|2025-08-20 04:35:00|8634.1|8633.2|8634.3|8633.4|8634.5|8633.6|8634|8633.1|36
1755664800000|2025-08-20 04:40:00|8634.4|8633.5|8634|8633.1|8634.6|8633.7|8634|8633.1|39
1755665100000|2025-08-20 04:45:00|8634.1|8633.2|8634.5|8633.6|8634.6|8633.7|8634.1|8633.2|33
1755665400000|2025-08-20 04:50:00|8634.6|8633.7|8635|8634.1|8635|8634.1|8634.4|8633.5|40
1755665700000|2025-08-20 04:55:00|8635.1|8634.2|8634.9|8634|8635.2|8634.3|8634.8|8633.9|59
1755666000000|2025-08-20 05:00:00|8635|8634.1|8634.4|8633.5|8635|8634.1|8634|8633.1|79
1755666300000|2025-08-20 05:05:00|8634.3|8633.4|8635.2|8634.3|8635.4|8634.5|8634.3|8633.4|64
1755666600000|2025-08-20 05:10:00|8635.3|8634.4|8635.3|8634.4|8635.6|8634.7|8635.1|8634.2|61
1755666900000|2025-08-20 05:15:00|8635.5|8634.6|8635.4|8634.5|8635.7|8634.8|8634.9|8634|44
1755667200000|2025-08-20 05:20:00|8635.6|8634.7|8634.9|8634|8635.8|8634.9|8634.9|8634|32
1755667500000|2025-08-20 05:25:00|8635|8634.1|8633.8|8632.9|8635|8634.1|8633.5|8632.6|80
1755667800000|2025-08-20 05:30:00|8633.9|8633|8633.3|8632.4|8634.2|8633.3|8633.3|8632.4|58
1755668100000|2025-08-20 05:35:00|8633.4|8632.5|8632.4|8631.5|8633.5|8632.6|8631.9|8631|69
1755668400000|2025-08-20 05:40:00|8632.5|8631.6|8631.3|8630.4|8632.9|8632|8631.3|8630.2|79
1755668700000|2025-08-20 05:45:00|8631.8|8630.3|8631|8630.1|8631.8|8630.6|8630.7|8629.7|80
1755669000000|2025-08-20 05:50:00|8631.1|8630.2|8630.7|8629.8|8631.8|8630.9|8629.4|8628.5|64
1755669300000|2025-08-20 05:55:00|8630.8|8629.9|8638.6|8627.6|8638.6|8631.9|8630.3|8627.6|166
1755669600000|2025-08-20 06:00:00|8639.8|8628.8|8623.2|8622.3|8640.3|8629.3|8623|8620.6|456
1755669900000|2025-08-20 06:05:00|8623.4|8622.5|8618.1|8617.2|8623.4|8622.5|8614.3|8613.4|399
1755670200000|2025-08-20 06:10:00|8618.3|8617.4|8611.4|8610.5|8619|8618.1|8610.9|8610|366
1755670500000|2025-08-20 06:15:00|8611.5|8610.6|8610.4|8609.5|8614.6|8613.7|8610.2|8609.3|323
1755670800000|2025-08-20 06:20:00|8610.3|8609.4|8613.5|8612.6|8615.1|8614.1|8609.1|8608.2|322
1755671100000|2025-08-20 06:25:00|8613.6|8612.7|8613.5|8612.6|8614.3|8613.4|8612.7|8611.8|176
1755671400000|2025-08-20 06:30:00|8613.4|8612.5|8613.9|8613|8614.6|8613.7|8612.6|8611.7|234
1755671700000|2025-08-20 06:35:00|8613.7|8612.8|8615.2|8614.3|8615.7|8614.8|8612.7|8611.8|167
1755672000000|2025-08-20 06:40:00|8615.1|8614.2|8619|8618.1|8619.1|8618.2|8614.7|8613.8|164
1755672300000|2025-08-20 06:45:00|8619.1|8618.2|8622.2|8621.3|8622.9|8622|8618.3|8617.4|152
1755672600000|2025-08-20 06:50:00|8622.1|8621.2|8623.4|8622.5|8624.2|8623.3|8622.1|8621.2|111
1755672900000|2025-08-20 06:55:00|8623.5|8622.6|8624.8|8623.9|8624.9|8624|8622.4|8621.5|177
1755673200000|2025-08-20 07:00:00|8624.9|8624|8625|8624.1|8625.6|8624.7|8623|8622.1|267
1755673500000|2025-08-20 07:05:00|8624.6|8623.7|8625.5|8624.6|8625.5|8624.6|8624.4|8623.5|164
1755673800000|2025-08-20 07:10:00|8625.4|8624.5|8627.3|8626.4|8627.3|8626.4|8625|8624.1|198
1755674100000|2025-08-20 07:15:00|8627.4|8626.5|8624.4|8623.5|8627.7|8626.8|8623.2|8622.3|164
1755674400000|2025-08-20 07:20:00|8624.5|8623.6|8624.4|8623.5|8625.9|8625|8624.2|8623.3|181
1755674700000|2025-08-20 07:25:00|8624.7|8623.8|8622.9|8622|8624.7|8623.8|8622.7|8621.8|196
1755675000000|2025-08-20 07:30:00|8622.8|8621.9|8624.5|8623.6|8625|8624.1|8622.5|8621.6|142
1755675300000|2025-08-20 07:35:00|8624.2|8623.3|8626.9|8626|8627|8626.1|8623.7|8622.8|170
1755675600000|2025-08-20 07:40:00|8627|8626.1|8625.4|8624.5|8627.2|8626.3|8625.4|8624.5|135
1755675900000|2025-08-20 07:45:00|8625.5|8624.6|8625.7|8624.2|8627.1|8625.6|8624.9|8624|164
1755676200000|2025-08-20 07:50:00|8625.3|8624.4|8625.2|8623.7|8627.5|8626.3|8624.6|8623.4|135
1755676500000|2025-08-20 07:55:00|8625.1|8623.6|8620.9|8619.4|8625.8|8624.3|8620.5|8619.2|245
1755676800000|2025-08-20 08:00:00|8620.8|8619.3|8623.3|8621.8|8623.7|8622.5|8620.4|8619.1|195
1755677100000|2025-08-20 08:05:00|8623.4|8621.9|8623.8|8622.9|8624.4|8623.4|8622.7|8621.2|113
1755677400000|2025-08-20 08:10:00|8623.7|8622.8|8624.3|8623.4|8625.1|8624.2|8623.5|8622.6|116
1755677700000|2025-08-20 08:15:00|8624.4|8623.5|8624.6|8623.7|8624.9|8624|8622.8|8621.9|139
1755678000000|2025-08-20 08:20:00|8624.7|8623.8|8622.5|8621.6|8624.7|8623.8|8622.5|8621.6|133
1755678300000|2025-08-20 08:25:00|8622.3|8621.4|8622.1|8621.2|8622.5|8621.6|8620.6|8619.7|132
1755678600000|2025-08-20 08:30:00|8622|8621.1|8621.5|8620.6|8622.3|8621.4|8620.5|8619.6|129
1755678900000|2025-08-20 08:35:00|8621.6|8620.7|8623.7|8622.8|8624.3|8623.4|8621.3|8620.4|145
1755679200000|2025-08-20 08:40:00|8623.6|8622.7|8622.8|8621.9|8623.9|8623|8622.1|8621.2|129
1755679500000|2025-08-20 08:45:00|8622.9|8622|8621.8|8620.9|8623.3|8622.4|8621.3|8620.4|111
1755679800000|2025-08-20 08:50:00|8621.7|8620.8|8620.4|8619.5|8622.3|8621.4|8620.3|8619.4|130
1755680100000|2025-08-20 08:55:00|8620.5|8619.6|8621.4|8618.6|8621.4|8619.8|8619.3|8618.4|114
1755680400000|2025-08-20 09:00:00|8621.2|8619|8620|8619.1|8621.2|8620.2|8618.8|8617.9|124
1755680700000|2025-08-20 09:05:00|8619.9|8619|8620.4|8619.5|8620.8|8619.9|8619.5|8618.6|122
1755681000000|2025-08-20 09:10:00|8620.5|8619.6|8619.1|8618.2|8620.5|8619.6|8618|8617.1|113
1755681300000|2025-08-20 09:15:00|8619|8618.1|8621.8|8620.9|8622|8621.1|8618.7|8617.8|112
1755681600000|2025-08-20 09:20:00|8621.7|8620.8|8622.7|8621.8|8623.4|8622.5|8621.4|8620.5|105
1755681900000|2025-08-20 09:25:00|8622.6|8621.7|8624|8623.1|8624.3|8623.4|8621.2|8620.3|103
1755682200000|2025-08-20 09:30:00|8623.9|8623|8622.8|8621.9|8624.2|8623.3|8622.7|8621.8|118
1755682500000|2025-08-20 09:35:00|8622.9|8622|8623.6|8622.7|8623.9|8623|8622.5|8621.6|91
1755682800000|2025-08-20 09:40:00|8623.5|8622.6|8623.5|8622.6|8623.8|8622.9|8623|8622.1|79
1755683100000|2025-08-20 09:45:00|8623.4|8622.5|8625.4|8624.5|8625.4|8624.5|8623.4|8622.5|82
1755683400000|2025-08-20 09:50:00|8625.2|8624.3|8624.7|8623.8|8625.7|8624.8|8624.5|8623.6|60
1755683700000|2025-08-20 09:55:00|8624.6|8623.7|8625.7|8624.8|8626.4|8625.5|8624.6|8623.7|152
1755684000000|2025-08-20 10:00:00|8625.9|8625|8628.5|8627.6|8628.6|8627.7|8625.5|8624.6|113
1755684300000|2025-08-20 10:05:00|8628.6|8627.7|8627.8|8626.9|8628.7|8627.8|8627.1|8626.2|75
1755684600000|2025-08-20 10:10:00|8627.6|8626.7|8629.6|8628.7|8629.7|8628.8|8627.4|8626.5|89
1755684900000|2025-08-20 10:15:00|8629.5|8628.6|8634|8633.1|8634.8|8633.9|8629.5|8628.6|218
1755685200000|2025-08-20 10:20:00|8633.9|8633|8634|8633.1|8634.6|8633.7|8633.5|8632.6|119
1755685500000|2025-08-20 10:25:00|8634.2|8633.3|8634.5|8633.6|8634.7|8633.8|8633.8|8632.9|79
1755685800000|2025-08-20 10:30:00|8634.7|8633.8|8634.5|8633.6|8637.1|8636.2|8633.9|8633|133
1755686100000|2025-08-20 10:35:00|8634.6|8633.7|8631.2|8630.3|8634.6|8633.7|8630.8|8629.9|121
1755686400000|2025-08-20 10:40:00|8631.3|8630.4|8631.7|8630.8|8632.9|8632|8631|8630.1|149
1755686700000|2025-08-20 10:45:00|8631.6|8630.7|8631.2|8630.3|8632.1|8631.2|8631.2|8630.3|93
1755687000000|2025-08-20 10:50:00|8631.3|8630.4|8631.4|8630.5|8632.2|8631.3|8631.1|8630.2|79
1755687300000|2025-08-20 10:55:00|8631.6|8630.7|8631.4|8630.5|8632.5|8631.6|8630.3|8629.4|103
1755687600000|2025-08-20 11:00:00|8631.5|8630.6|8634.2|8633.3|8634.3|8633.4|8631.4|8630.5|142
1755687900000|2025-08-20 11:05:00|8634.3|8633.4|8633.7|8632.8|8634.6|8633.7|8632.8|8631.9|105
1755688200000|2025-08-20 11:10:00|8633.8|8632.9|8632.5|8631.6|8633.9|8633|8632.2|8631.3|92
1755688500000|2025-08-20 11:15:00|8632.7|8631.8|8633.4|8632.5|8633.6|8632.7|8632.4|8631.5|73
1755688800000|2025-08-20 11:20:00|8633.5|8632.6|8634|8633.1|8634.8|8633.9|8633.3|8632.4|64
1755689100000|2025-08-20 11:25:00|8634.1|8633.2|8634.8|8633.9|8634.9|8634|8633.4|8632.5|67
1755689400000|2025-08-20 11:30:00|8634.7|8633.8|8634.7|8633.8|8636|8635.1|8634.1|8633.2|76
1755689700000|2025-08-20 11:35:00|8634.6|8633.7|8635.7|8634.8|8636.5|8635.6|8634.6|8633.7|89
1755690000000|2025-08-20 11:40:00|8635.6|8634.7|8636.7|8635.8|8637.1|8636.2|8635|8634.1|108
1755690300000|2025-08-20 11:45:00|8636.4|8635.5|8635.3|8634.4|8637.8|8636.9|8634.8|8633.9|83
1755690600000|2025-08-20 11:50:00|8635.4|8634.5|8639.5|8638.6|8640|8639.1|8634.7|8633.8|150
1755690900000|2025-08-20 11:55:00|8639.4|8638.5|8642|8641.1|8642|8641.1|8637.8|8636.9|263
1755691200000|2025-08-20 12:00:00|8642.2|8641.3|8644.3|8643.4|8644.7|8643.8|8641.2|8640.3|227
1755691500000|2025-08-20 12:05:00|8644.4|8643.5|8645.1|8644.2|8645.5|8644.6|8643.7|8642.8|157
1755691800000|2025-08-20 12:10:00|8645.2|8644.3|8644.5|8643.6|8645.5|8644.6|8643.9|8643|120
1755692100000|2025-08-20 12:15:00|8644.6|8643.7|8644.9|8644|8646.2|8645.3|8642.6|8641.4|191
1755692400000|2025-08-20 12:20:00|8645|8644.1|8643.7|8642.8|8645.9|8645|8643.4|8642.5|133
1755692700000|2025-08-20 12:25:00|8643.9|8643|8643|8642.1|8644.9|8644|8643|8642.1|120
1755693000000|2025-08-20 12:30:00|8643.2|8642.3|8646.7|8645.8|8648.5|8647.6|8642.8|8641.9|421
1755693300000|2025-08-20 12:35:00|8646.6|8645.7|8646.1|8645.2|8648|8647.1|8645.4|8644.5|287
1755693600000|2025-08-20 12:40:00|8646.3|8645.4|8647|8646.1|8647.5|8646.6|8645.5|8644.6|180
1755693900000|2025-08-20 12:45:00|8646.9|8646|8648.5|8647.6|8648.5|8647.6|8645.5|8644.6|185
1755694200000|2025-08-20 12:50:00|8648.4|8647.5|8651.4|8650.5|8652.5|8651.6|8647.9|8647|244
1755694500000|2025-08-20 12:55:00|8651.3|8650.4|8652.8|8651.9|8653.7|8652.8|8650.8|8649.9|218
1755694800000|2025-08-20 13:00:00|8652.7|8651.8|8651.5|8650.6|8653|8652.1|8651.1|8650.2|188
1755695100000|2025-08-20 13:05:00|8651.6|8650.7|8651.1|8650.2|8652.7|8651.8|8650.6|8649.7|184
1755695400000|2025-08-20 13:10:00|8651.2|8650.3|8653.1|8652.2|8653.1|8652.2|8650.7|8649.8|169
1755695700000|2025-08-20 13:15:00|8653|8652.1|8654.1|8653.2|8654.2|8653.3|8651.7|8650.8|132
1755696000000|2025-08-20 13:20:00|8653.9|8653|8653.4|8652.5|8654.5|8653.6|8653.1|8652.2|124
1755696300000|2025-08-20 13:25:00|8653.5|8652.6|8653.2|8652.3|8653.5|8652.6|8652.4|8651.5|136
1755696600000|2025-08-20 13:30:00|8653.3|8652.4|8650.5|8649.6|8653.4|8652.5|8650.5|8649.6|170
1755696900000|2025-08-20 13:35:00|8650.6|8649.7|8651.9|8651|8652.7|8651.8|8649|8648.1|139
1755697200000|2025-08-20 13:40:00|8652|8651.1|8651.1|8650.2|8653.5|8652.6|8650.4|8649.5|226
1755697500000|2025-08-20 13:45:00|8651|8650.1|8653.4|8652.5|8654.9|8654|8650.6|8649.7|177
1755697800000|2025-08-20 13:50:00|8653.6|8652.7|8653.7|8652.8|8654.4|8653.4|8652.7|8651.8|320
1755698100000|2025-08-20 13:55:00|8653.8|8652.9|8650.9|8650|8653.8|8652.9|8649.5|8648.6|321
1755698400000|2025-08-20 14:00:00|8650.7|8649.8|8653.5|8652.6|8653.5|8652.6|8649.6|8648.7|257
1755698700000|2025-08-20 14:05:00|8653.6|8652.7|8655|8654.1|8655.9|8654.4|8651|8650.1|320
1755699000000|2025-08-20 14:10:00|8655.3|8654.4|8653.7|8652.8|8655.9|8654.6|8653.5|8652.6|212
1755699300000|2025-08-20 14:15:00|8653.6|8652.7|8653|8652.1|8655|8654.1|8652.6|8651.7|165
1755699600000|2025-08-20 14:20:00|8652.9|8652|8653.1|8651.6|8653.1|8652.1|8651.5|8650.5|205
1755699900000|2025-08-20 14:25:00|8653.2|8651.7|8657.4|8656.5|8657.6|8656.7|8652.5|8651.5|264
1755700200000|2025-08-20 14:30:00|8657.3|8656.4|8654.9|8654|8657.3|8656.4|8654.6|8653.7|258
1755700500000|2025-08-20 14:35:00|8654.8|8653.9|8655.1|8654.2|8655.5|8654.3|8652.3|8651.3|214
1755700800000|2025-08-20 14:40:00|8655|8654.1|8655.9|8655|8656.3|8655.4|8652.9|8652|157
1755701100000|2025-08-20 14:45:00|8656|8655.1|8660.2|8659.3|8661.2|8660.2|8655.8|8654.9|410
1755701400000|2025-08-20 14:50:00|8660.1|8659.2|8660.3|8659.4|8662.7|8661.7|8658.8|8657.9|371
1755701700000|2025-08-20 14:55:00|8660.1|8659.2|8657.1|8656.2|8661.5|8660.5|8657|8656.1|289
1755702000000|2025-08-20 15:00:00|8657|8656.1|8656.9|8656|8657.9|8657|8655.1|8654.2|226
1755702300000|2025-08-20 15:05:00|8656.8|8655.9|8657.3|8656.4|8657.3|8656.4|8655.8|8654.7|164
1755702600000|2025-08-20 15:10:00|8657.2|8656.3|8657.4|8656.5|8660.4|8659.5|8657.1|8656.2|170
1755702900000|2025-08-20 15:15:00|8657.6|8656.7|8656.7|8655.8|8658.4|8657.5|8656.7|8655.8|158
1755703200000|2025-08-20 15:20:00|8656.8|8655.9|8657.5|8656.6|8658.3|8657.4|8655.2|8654.3|112
1755703500000|2025-08-20 15:25:00|8657.6|8656.7|8659.6|8658.7|8659.8|8658.9|8656.6|8655.7|122
1755703800000|2025-08-20 15:30:00|8659.5|8658.6|8658.7|8657.8|8659.9|8659|8658.3|8657.4|164
1755704100000|2025-08-20 15:35:00|8658.6|8657.7|8659.4|8658.5|8660.4|8659.2|8658.2|8657|135
1755704400000|2025-08-20 15:40:00|8659.5|8658.6|8659.6|8658.1|8660.9|8659.5|8659.2|8658.1|142
1755704700000|2025-08-20 15:45:00|8659.8|8658.3|8661.5|8660.6|8662|8661|8658.6|8657.7|138
1755705000000|2025-08-20 15:50:00|8661.6|8660.7|8661.6|8660.7|8663.7|8662.8|8660.9|8660|241
1755705300000|2025-08-20 15:55:00|8661.5|8660.6|8661.4|8660.5|8662|8661.1|8660.5|8659.6|151
1755705600000|2025-08-20 16:00:00|8661.2|8660.3|8663|8662.1|8663.8|8662.9|8660.6|8659.7|146
1755705900000|2025-08-20 16:05:00|8662.9|8662|8662.3|8661.4|8663.7|8662.6|8662.2|8661.1|98
1755706200000|2025-08-20 16:10:00|8662.4|8661.5|8663.2|8662.3|8663.4|8662.3|8661.9|8660.9|124
1755706500000|2025-08-20 16:15:00|8663.1|8662.2|8662.2|8660.7|8664|8662.8|8661.7|8660.7|181
1755706800000|2025-08-20 16:20:00|8662.3|8660.8|8662.4|8661.5|8663|8662.1|8661.2|8660.1|113
1755707100000|2025-08-20 16:25:00|8662.5|8661.6|8662.7|8661.8|8663|8662.1|8661.7|8660.8|74
1755707400000|2025-08-20 16:30:00|8662.9|8662|8664|8663.1|8665.5|8664.6|8662.6|8661.7|73
1755707700000|2025-08-20 16:35:00|8664.1|8663.2|8662.2|8661.3|8665|8664.1|8661.9|8661|95
1755708000000|2025-08-20 16:40:00|8662.3|8661.4|8662.8|8661.9|8663.2|8662.3|8662.1|8661.2|79
1755708300000|2025-08-20 16:45:00|8662.6|8661.7|8663.3|8662.4|8663.5|8662.6|8662.5|8661.6|53
1755708600000|2025-08-20 16:50:00|8663.2|8662.3|8662|8661.1|8663.3|8662.4|8661.9|8661|73
1755708900000|2025-08-20 16:55:00|8662.1|8661.2|8662.7|8661.8|8663.3|8662.4|8661.7|8660.8|97
1755709200000|2025-08-20 17:00:00|8662.5|8661.6|8663.9|8663|8664.1|8663.2|8662.5|8661.6|174
1755709500000|2025-08-20 17:05:00|8663.8|8662.9|8663.2|8662.3|8664.5|8663.6|8662.6|8661.7|104
1755709800000|2025-08-20 17:10:00|8663.3|8662.4|8665|8664.1|8665.3|8664.3|8663.3|8662.4|71
1755710100000|2025-08-20 17:15:00|8665.1|8664.2|8665.3|8664.4|8665.5|8664.6|8664.7|8663.7|56
1755710400000|2025-08-20 17:20:00|8665.5|8664.6|8667.3|8666.4|8667.6|8666.7|8665|8664.1|70
1755710700000|2025-08-20 17:25:00|8667.2|8666.3|8666.8|8665.9|8667.9|8667|8666.4|8665.5|68
1755711000000|2025-08-20 17:30:00|8665.9|8665|8663.9|8663|8665.9|8665|8663.7|8662.6|117
1755711300000|2025-08-20 17:35:00|8664|8663.1|8662.6|8661.7|8664.4|8663.5|8662.2|8661.3|116
1755711600000|2025-08-20 17:40:00|8662.3|8661.4|8661.6|8660.7|8662.7|8661.5|8661.6|8660.5|72
1755711900000|2025-08-20 17:45:00|8661.5|8660.6|8663.4|8662.5|8663.6|8662.7|8661.2|8660|99
1755712200000|2025-08-20 17:50:00|8663.3|8662.4|8665.6|8664.1|8665.6|8664.3|8662.5|8661.5|151
1755712500000|2025-08-20 17:55:00|8665.7|8664.2|8667.2|8663.2|8667.8|8665.7|8664.9|8663.1|173
1755712800000|2025-08-20 18:00:00|8667.6|8663.5|8663.3|8662.4|8667.8|8664.4|8662.7|8661.2|347
1755713100000|2025-08-20 18:05:00|8663.4|8662.5|8664.4|8663.5|8664.4|8663.5|8662.8|8661.9|160
1755713400000|2025-08-20 18:10:00|8664.5|8663.6|8665.3|8664.4|8666.4|8665.5|8664.4|8663.5|146
1755713700000|2025-08-20 18:15:00|8665.2|8664.3|8664.9|8664|8665.3|8664.4|8663.6|8662.7|108
1755714000000|2025-08-20 18:20:00|8665|8664.1|8665|8664.1|8665.4|8664.5|8664.1|8663.2|94
1755714300000|2025-08-20 18:25:00|8665.1|8664.2|8666.1|8665.2|8666.3|8665.4|8664.8|8663.9|109
1755714600000|2025-08-20 18:30:00|8666.2|8665.3|8666.5|8665.6|8667.3|8666.4|8666.1|8665.2|127
1755714900000|2025-08-20 18:35:00|8666.6|8665.7|8666.2|8665.3|8667.1|8666.2|8665.8|8664.9|119
1755715200000|2025-08-20 18:40:00|8666.1|8665.2|8665.4|8664.5|8666.7|8665.4|8665.1|8664|88
1755715500000|2025-08-20 18:45:00|8665.6|8664.7|8664.8|8663.9|8665.8|8664.7|8664.7|8663.8|73
1755715800000|2025-08-20 18:50:00|8665.1|8663.6|8666.4|8665.5|8666.5|8665.6|8664.7|8663.6|87
1755716100000|2025-08-20 18:55:00|8666.5|8665.6|8664.6|8663.7|8666.6|8665.7|8664.6|8663.7|121
1755716400000|2025-08-20 19:00:00|8664.5|8663.6|8664.7|8663.8|8665.6|8664.5|8664.4|8663.5|140
1755716700000|2025-08-20 19:05:00|8664.6|8663.7|8664.9|8664|8665|8664.1|8664|8663.1|83
1755717000000|2025-08-20 19:10:00|8664.8|8663.9|8666.7|8665.8|8667.1|8665.8|8664.7|8663.8|107
1755717300000|2025-08-20 19:15:00|8667|8665.5|8665.3|8664.4|8667|8665.5|8665|8664.1|52
1755717600000|2025-08-20 19:20:00|8665.2|8664.3|8664.5|8663.6|8665.3|8664.4|8664.3|8663.4|46
1755717900000|2025-08-20 19:25:00|8664.8|8663.3|8664.4|8663.5|8664.9|8663.9|8664.1|8663.2|69
1755718200000|2025-08-20 19:30:00|8664.3|8663.4|8664.1|8662.6|8664.6|8663.6|8663.4|8662.5|75
1755718500000|2025-08-20 19:35:00|8664.2|8662.7|8663.8|8662.9|8664.4|8663.1|8663.6|8662.5|58
1755718800000|2025-08-20 19:40:00|8663.7|8662.8|8664.2|8663.3|8664.2|8663.3|8663.2|8662.3|75
1755719100000|2025-08-20 19:45:00|8664.1|8663.2|8663.4|8662.5|8664.2|8663.3|8663.3|8662.3|61
1755719400000|2025-08-20 19:50:00|8663.3|8662.4|8662.7|8661.8|8663.4|8662.5|8662.6|8661.7|63
1755719700000|2025-08-20 19:55:00|8662.6|8661.7|8662|8660.5|8662.6|8661.7|8661.1|8660.2|99
1755720000000|2025-08-20 20:00:00|8661.7|8660.8|8661.8|8660.9|8662.5|8661.6|8660.9|8660|93
1755720300000|2025-08-20 20:05:00|8661.9|8661|8660.4|8659.5|8662|8661.1|8660.3|8659.4|79
1755720600000|2025-08-20 20:10:00|8660.5|8659.6|8660.1|8659.2|8660.6|8659.6|8659.5|8658.5|71
1755720900000|2025-08-20 20:15:00|8660|8659.1|8660|8658.5|8660.8|8659.3|8659.6|8658.4|48
1755721200000|2025-08-20 20:20:00|8659.9|8658.4|8659.5|8658.6|8660.2|8659|8659.3|8658.3|24
1755721500000|2025-08-20 20:25:00|8659.4|8658.5|8659.5|8658|8660.1|8658.8|8659.2|8658|33
1755721800000|2025-08-20 20:30:00|8659.6|8658.1|8659.2|8657.7|8659.8|8658.7|8658.6|8657.4|37
1755722100000|2025-08-20 20:35:00|8659.1|8657.6|8659.2|8657.7|8659.5|8658.2|8658.6|8657.4|40
1755722400000|2025-08-20 20:40:00|8659.1|8657.6|8659.1|8658.2|8659.5|8658.4|8658.8|8657.6|43
1755722700000|2025-08-20 20:45:00|8659.3|8658.4|8659.6|8658.1|8659.9|8658.5|8658.9|8657.5|92
1755723000000|2025-08-20 20:50:00|8659.5|8658|8659.1|8657.6|8660|8658|8658.7|8656.6|64
1755723300000|2025-08-20 20:55:00|8659.5|8657.1|8660.6|8653.8|8661.2|8657.5|8659.1|8653.3|113
1755723600000|2025-08-20 21:00:00|8661|8652.8|8661|8652.8|8661|8652.8|8661|8652.8|1
1755727500000|2025-08-20 22:05:00|8660.5|8653.2|8660.5|8653.2|8660.5|8653.2|8660.5|8653.2|1
1755738600000|2025-08-21 01:10:00|8657|8655.5|8656.7|8655.8|8657|8656.1|8656.6|8655.5|8
1755738900000|2025-08-21 01:15:00|8656.8|8655.9|8656.5|8655.6|8657|8656.1|8656|8655.1|146
1755739200000|2025-08-21 01:20:00|8656.7|8655.8|8656|8655.1|8657.3|8656.4|8655.7|8654.8|118
1755739500000|2025-08-21 01:25:00|8655.9|8655|8654.8|8653.9|8656.1|8655.2|8654.6|8653.7|93
1755739800000|2025-08-21 01:30:00|8654.7|8653.8|8654.6|8653.7|8654.7|8653.8|8653.3|8652.4|92
1755740100000|2025-08-21 01:35:00|8654.5|8653.6|8654|8653.1|8654.7|8653.8|8653.8|8652.9|88
1755740400000|2025-08-21 01:40:00|8654.1|8653.2|8655.6|8654.7|8655.8|8654.9|8653|8652.1|115
1755740700000|2025-08-21 01:45:00|8655.5|8654.6|8656.3|8655.4|8656.4|8655.5|8655.3|8654.4|77
1755741000000|2025-08-21 01:50:00|8656.4|8655.5|8655.8|8654.9|8656.4|8655.5|8655.7|8654.8|35
1755741300000|2025-08-21 01:55:00|8655.9|8655|8654.2|8653.3|8656.3|8655.4|8653.6|8652.7|83
1755741600000|2025-08-21 02:00:00|8654.1|8653.2|8656|8655.1|8656|8655.1|8653.8|8652.9|108
1755741900000|2025-08-21 02:05:00|8656.1|8655.2|8655.8|8654.9|8656.4|8655.5|8655.7|8654.8|56
1755742200000|2025-08-21 02:10:00|8655.7|8654.8|8656.5|8655.6|8656.9|8656|8655.7|8654.8|72
1755742500000|2025-08-21 02:15:00|8656.6|8655.7|8657|8656.1|8657.3|8656.4|8656.3|8655.4|50
1755742800000|2025-08-21 02:20:00|8657.1|8656.2|8657.7|8656.8|8657.8|8656.9|8656.2|8655.3|105
1755743100000|2025-08-21 02:25:00|8657.8|8656.9|8657.7|8656.8|8658|8657.1|8657.5|8656.6|101
1755743400000|2025-08-21 02:30:00|8657.8|8656.9|8657.1|8656.2|8657.9|8657|8656.3|8655.4|90
1755743700000|2025-08-21 02:35:00|8656.9|8656|8657.1|8656.2|8657.8|8656.9|8656.9|8656|95
1755744000000|2025-08-21 02:40:00|8657.2|8656.3|8658.1|8657.2|8658.1|8657.2|8657|8656.1|37
1755744300000|2025-08-21 02:45:00|8658|8657.1|8658.8|8657.9|8658.8|8657.9|8657.7|8656.8|38
1755744600000|2025-08-21 02:50:00|8658.9|8658|8659.2|8658.3|8659.2|8658.3|8658.6|8657.7|69
1755744900000|2025-08-21 02:55:00|8659.3|8658.4|8659.3|8658.4|8659.4|8658.5|8659|8658.1|46
1755745200000|2025-08-21 03:00:00|8659.2|8658.3|8658.8|8657.9|8659.3|8658.4|8658.8|8657.9|42
1755745500000|2025-08-21 03:05:00|8658.5|8657.6|8657.8|8656.9|8658.5|8657.6|8657.8|8656.9|16
1755745800000|2025-08-21 03:10:00|8657.7|8656.8|8658|8657.1|8658|8657.1|8657.5|8656.6|14
1755746100000|2025-08-21 03:15:00|8657.9|8657|8658.7|8657.8|8658.9|8658|8657.9|8657|44
1755746400000|2025-08-21 03:20:00|8658.8|8657.9|8658.9|8658|8659.2|8658.3|8658.7|8657.8|27
1755746700000|2025-08-21 03:25:00|8658.8|8657.9|8658.6|8657.7|8659.1|8658.2|8658.5|8657.6|34
1755747000000|2025-08-21 03:30:00|8658.5|8657.6|8658|8657.1|8658.7|8657.8|8657.8|8656.9|71
1755747300000|2025-08-21 03:35:00|8658.1|8657.2|8658.4|8657.5|8658.6|8657.7|8657.9|8657|28
1755747600000|2025-08-21 03:40:00|8658.5|8657.6|8658.7|8657.8|8658.9|8658|8658.4|8657.5|34
1755747900000|2025-08-21 03:45:00|8658.8|8657.9|8658.6|8657.7|8658.8|8657.9|8658.4|8657.5|38
1755748200000|2025-08-21 03:50:00|8658.8|8657.9|8658.6|8657.7|8659|8658.1|8658.6|8657.7|32
1755748500000|2025-08-21 03:55:00|8658.7|8657.8|8657.5|8656.6|8658.8|8657.9|8657.5|8656.6|62
1755748800000|2025-08-21 04:00:00|8657.3|8656.4|8657.1|8656.2|8657.4|8656.5|8656.2|8655.3|57
1755749100000|2025-08-21 04:05:00|8657.2|8656.3|8656.8|8655.9|8657.2|8656.3|8656.2|8655.3|28
1755749400000|2025-08-21 04:10:00|8656.9|8656|8656.7|8655.8|8657|8656.1|8656.5|8655.6|28
1755749700000|2025-08-21 04:15:00|8656.8|8655.9|8657.6|8656.7|8657.6|8656.7|8656.7|8655.8|19
1755750000000|2025-08-21 04:20:00|8657.9|8657|8658.3|8657.4|8658.7|8657.8|8657.8|8656.9|29
1755750300000|2025-08-21 04:25:00|8658.4|8657.5|8658.2|8657.3|8658.4|8657.5|8658.1|8657.2|20
1755750600000|2025-08-21 04:30:00|8658|8657.1|8658.8|8657.9|8659|8658.1|8657.9|8657|44
1755750900000|2025-08-21 04:35:00|8658.7|8657.8|8658.6|8657.7|8659|8658.1|8658.6|8657.7|24
1755751200000|2025-08-21 04:40:00|8658.3|8657.4|8658.4|8657.5|8658.4|8657.5|8658|8657.1|26
1755751500000|2025-08-21 04:45:00|8658.6|8657.7|8658.7|8657.8|8659|8658.1|8658.3|8657.4|58
1755751800000|2025-08-21 04:50:00|8658.8|8657.9|8658.7|8657.8|8659|8658.1|8658.3|8657.4|54
1755752100000|2025-08-21 04:55:00|8658.6|8657.7|8658|8657.1|8658.6|8657.7|8657.8|8656.9|49
1755752400000|2025-08-21 05:00:00|8657.9|8657|8658.3|8657.4|8658.4|8657.5|8657.9|8657|18
1755752700000|2025-08-21 05:05:00|8658.4|8657.5|8658.8|8657.9|8659.1|8658.2|8658.3|8657.4|42
1755753000000|2025-08-21 05:10:00|8658.7|8657.8|8657.9|8657|8658.9|8658|8657.5|8656.6|62
1755753300000|2025-08-21 05:15:00|8658|8657.1|8657.9|8657|8658|8657.1|8657.3|8656.4|101
1755753600000|2025-08-21 05:20:00|8658|8657.1|8658.2|8657.3|8658.4|8657.5|8657.7|8656.8|60
1755753900000|2025-08-21 05:25:00|8658.5|8657.6|8659.2|8658.3|8659.3|8658.4|8658.5|8657.6|13
1755754200000|2025-08-21 05:30:00|8659.3|8658.4|8659|8658.1|8659.4|8658.5|8658.6|8657.7|38
1755754500000|2025-08-21 05:35:00|8659.1|8658.2|8659.8|8658.9|8659.8|8658.9|8658.9|8658|22
1755754800000|2025-08-21 05:40:00|8659.6|8658.7|8659.4|8658.5|8660|8659.1|8658.9|8658|31
1755755100000|2025-08-21 05:45:00|8659.5|8658.6|8659.6|8658.7|8659.8|8658.9|8659.3|8658.4|25
1755755400000|2025-08-21 05:50:00|8659.7|8658.8|8659.7|8658.8|8659.8|8658.9|8659.3|8658.4|36
1755755700000|2025-08-21 05:55:00|8659.8|8658.9|8659.9|8659|8660|8659.1|8659.2|8658.3|52
1755756000000|2025-08-21 06:00:00|8660|8659.1|8659.5|8658.6|8660.7|8659.8|8658.9|8658|85
1755756300000|2025-08-21 06:05:00|8659.1|8658.2|8657.1|8656.2|8659.2|8658.3|8656.9|8656|54
1755756600000|2025-08-21 06:10:00|8657|8656.1|8655.3|8654.4|8657|8656.1|8655|8654.1|44
1755756900000|2025-08-21 06:15:00|8654.9|8654|8652.5|8651.6|8655.1|8654.2|8652.3|8651.4|71
1755757200000|2025-08-21 06:20:00|8652.4|8651.5|8654.2|8653.3|8654.6|8653.7|8650.7|8649.8|162
1755757500000|2025-08-21 06:25:00|8654.3|8653.4|8652.9|8652|8654.8|8653.9|8652.5|8651.6|122
1755757800000|2025-08-21 06:30:00|8652.7|8651.8|8652.5|8651.6|8654.1|8653.2|8651.7|8650.8|84
1755758100000|2025-08-21 06:35:00|8652.6|8651.7|8651.1|8650.2|8652.8|8651.9|8649.8|8648.9|104
1755758400000|2025-08-21 06:40:00|8651.2|8650.3|8650.6|8649.7|8651.7|8650.8|8650.2|8649.3|110
1755758700000|2025-08-21 06:45:00|8650.7|8649.8|8651.4|8650.5|8651.6|8650.7|8649.5|8648.6|106
1755759000000|2025-08-21 06:50:00|8651.3|8650.4|8650.7|8649.8|8652.8|8651.9|8650.5|8649.6|127
1755759300000|2025-08-21 06:55:00|8650.6|8649.7|8650.9|8650|8652.2|8651.3|8650|8649.1|198
1755759600000|2025-08-21 07:00:00|8650.8|8649.9|8653.4|8652.5|8653.7|8652.8|8649.9|8649|208
1755759900000|2025-08-21 07:05:00|8653.5|8652.6|8655.3|8654.4|8655.5|8654.6|8652.9|8652|192
1755760200000|2025-08-21 07:10:00|8655.1|8654.2|8654.8|8653.3|8655.1|8654.2|8653.7|8652.6|121
1755760500000|2025-08-21 07:15:00|8654.5|8653|8658|8657.1|8659.1|8657.6|8654.5|8653|342
1755760800000|2025-08-21 07:20:00|8657.9|8657|8658.6|8657.7|8658.8|8657.9|8657.6|8656.7|125
1755761100000|2025-08-21 07:25:00|8658.5|8657.6|8659|8656.7|8659|8657.7|8657.1|8656.2|118
1755761400000|2025-08-21 07:30:00|8659.4|8656.9|8663.5|8662.6|8663.8|8662.9|8659.4|8656.9|343
1755761700000|2025-08-21 07:35:00|8663.6|8662.7|8663.8|8662.9|8665.4|8664.5|8663.4|8662.5|137
1755762000000|2025-08-21 07:40:00|8664|8663.1|8665.6|8664.7|8665.8|8664.9|8663.2|8662.3|144
1755762300000|2025-08-21 07:45:00|8665.7|8664.8|8664.7|8663.8|8665.7|8664.8|8664.6|8663.7|88
1755762600000|2025-08-21 07:50:00|8665|8664.1|8665.9|8665|8666.1|8665.2|8664|8663.1|112
1755762900000|2025-08-21 07:55:00|8666|8665.1|8665.6|8664.1|8666.3|8665.4|8664.6|8663.7|90
1755763200000|2025-08-21 08:00:00|8665.3|8663.8|8663.1|8662.2|8666|8664.5|8662.9|8662|130
1755763500000|2025-08-21 08:05:00|8662.9|8662|8662.9|8662|8663.3|8662.4|8662.1|8661.2|86
1755763800000|2025-08-21 08:10:00|8662.8|8661.9|8660.3|8659.4|8663|8662.1|8660.3|8659.4|88
1755764100000|2025-08-21 08:15:00|8660.2|8659.3|8663.3|8662.4|8663.3|8662.4|8660.2|8659.3|132
1755764400000|2025-08-21 08:20:00|8662.8|8661.9|8661.5|8660.6|8662.8|8661.9|8660.9|8660|105
1755764700000|2025-08-21 08:25:00|8661.4|8660.5|8661.4|8659.9|8663.2|8661.9|8660.6|8659.2|86
1755765000000|2025-08-21 08:30:00|8661.2|8659.7|8656.3|8655.4|8661.2|8659.7|8653.5|8652.5|322
1755765300000|2025-08-21 08:35:00|8656.4|8655.5|8656.9|8656|8656.9|8656|8654.5|8653.6|104
1755765600000|2025-08-21 08:40:00|8657|8656.1|8657.2|8656.3|8657.8|8656.9|8656.5|8655.6|118
1755765900000|2025-08-21 08:45:00|8657.3|8656.4|8657.6|8656.7|8657.8|8656.9|8656.7|8655.8|63
1755766200000|2025-08-21 08:50:00|8657.8|8656.9|8655.7|8654.8|8658.1|8657.2|8655|8654.1|85
1755766500000|2025-08-21 08:55:00|8655.9|8655|8656|8655.1|8656.9|8656|8655|8654.1|93
1755766800000|2025-08-21 09:00:00|8655.8|8654.9|8655.9|8655|8656.2|8655.3|8654.5|8653.6|82
1755767100000|2025-08-21 09:05:00|8655.8|8654.9|8655.3|8654.4|8655.9|8655|8652.8|8651.9|72
1755767400000|2025-08-21 09:10:00|8655.2|8654.3|8654.7|8653.8|8655.2|8654.3|8653.2|8652.3|120
1755767700000|2025-08-21 09:15:00|8654.8|8653.9|8655.7|8654.8|8655.9|8655|8653.5|8652.6|92
1755768000000|2025-08-21 09:20:00|8655.4|8654.5|8654|8653.1|8655.8|8654.9|8652.9|8652|101
1755768300000|2025-08-21 09:25:00|8653.9|8653|8653.8|8652.9|8655.1|8654.2|8653.4|8652.5|114
1755768600000|2025-08-21 09:30:00|8653.7|8652.8|8652.4|8651.5|8654|8653.1|8652.2|8651.3|74
1755768900000|2025-08-21 09:35:00|8652.3|8651.4|8650.8|8649.9|8652.3|8651.4|8650.3|8649.4|71
1755769200000|2025-08-21 09:40:00|8650.9|8650|8649.8|8648.9|8651.7|8650.8|8649.7|8648.8|72
1755769500000|2025-08-21 09:45:00|8649.6|8648.7|8651.2|8650.3|8651.3|8650.4|8648.9|8648|92
1755769800000|2025-08-21 09:50:00|8651.3|8650.4|8648.3|8647.4|8651.3|8650.4|8648.3|8647.4|64
1755770100000|2025-08-21 09:55:00|8648.4|8647.5|8649.8|8648.9|8649.9|8649|8648|8647.1|102
1755770400000|2025-08-21 10:00:00|8649.7|8648.8|8651.6|8650.7|8652.9|8652|8649.7|8648.8|108
1755770700000|2025-08-21 10:05:00|8651.1|8650.2|8651.2|8650.3|8651.8|8650.9|8650.4|8649.5|106
1755771000000|2025-08-21 10:10:00|8651.3|8650.4|8651.4|8650.5|8651.9|8651|8651|8650.1|109
1755771300000|2025-08-21 10:15:00|8651.5|8650.6|8650.4|8649.5|8652.1|8651.2|8650.2|8649.3|106
1755771600000|2025-08-21 10:20:00|8650.2|8649.3|8650.6|8649.7|8651.5|8650.6|8650.1|8649.2|74
1755771900000|2025-08-21 10:25:00|8650.5|8649.6|8651.5|8650.6|8652.5|8651.6|8650.2|8649.3|41
1755772200000|2025-08-21 10:30:00|8651.3|8650.4|8650.2|8649.3|8651.3|8650.4|8649.3|8648.4|89
1755772500000|2025-08-21 10:35:00|8650.3|8649.4|8649.2|8648.3|8650.6|8649.7|8649.2|8648.3|69
1755772800000|2025-08-21 10:40:00|8649.3|8648.4|8650|8649.1|8650.6|8649.7|8649.3|8648.4|76
1755773100000|2025-08-21 10:45:00|8650.1|8649.2|8652.8|8651.9|8652.9|8652|8650.1|8649.2|73
1755773400000|2025-08-21 10:50:00|8652.9|8652|8651.9|8651|8653|8652.1|8651.1|8650.2|110
1755773700000|2025-08-21 10:55:00|8651.8|8650.9|8647.2|8646.3|8652|8651.1|8646.5|8645.6|188
1755774000000|2025-08-21 11:00:00|8647.3|8646.4|8651.1|8650.2|8652.2|8651.3|8646.9|8646|232
1755774300000|2025-08-21 11:05:00|8650.9|8650|8652.1|8651.2|8652.4|8651.5|8650.6|8649.7|111
1755774600000|2025-08-21 11:10:00|8652|8651.1|8654.9|8654|8656|8655.1|8650.9|8650|114
1755774900000|2025-08-21 11:15:00|8655.2|8654.3|8654.6|8653.7|8655.7|8654.8|8654.3|8653.4|111
1755775200000|2025-08-21 11:20:00|8654.4|8653.5|8655.2|8654.3|8655.6|8654.7|8653.2|8652.3|79
1755775500000|2025-08-21 11:25:00|8655.1|8654.2|8655.9|8655|8655.9|8655|8652.9|8652|123
1755775800000|2025-08-21 11:30:00|8655.8|8654.9|8654.5|8653.6|8656.3|8655.4|8654|8653.1|189
1755776100000|2025-08-21 11:35:00|8654.4|8653.5|8654.3|8653.4|8655.1|8654.2|8653.1|8652.2|155
1755776400000|2025-08-21 11:40:00|8654.4|8653.5|8653.3|8652.4|8654.8|8653.9|8653.3|8652.4|96
1755776700000|2025-08-21 11:45:00|8653.4|8652.5|8651.8|8650.9|8654|8653.1|8651.8|8650.9|157
1755777000000|2025-08-21 11:50:00|8652|8651.1|8652.9|8652|8653.7|8652.8|8651.6|8650.7|130
1755777300000|2025-08-21 11:55:00|8652.8|8651.9|8652.8|8651.9|8652.9|8652|8650.8|8649.9|178
1755777600000|2025-08-21 12:00:00|8652.9|8652|8653.1|8652.2|8654.2|8653.3|8652.4|8651.5|129
1755777900000|2025-08-21 12:05:00|8653|8652.1|8654.3|8653.4|8654.9|8654|8650.5|8649.6|125
1755778200000|2025-08-21 12:10:00|8654.2|8653.3|8654.1|8653.2|8654.4|8653.5|8653.2|8652.3|105
1755778500000|2025-08-21 12:15:00|8654.2|8653.3|8654|8653.1|8654.3|8653.4|8653.2|8652.3|83
1755778800000|2025-08-21 12:20:00|8654.1|8653.2|8652.8|8651.9|8654.4|8653.5|8652.6|8651.7|99
1755779100000|2025-08-21 12:25:00|8652.6|8651.7|8650.9|8645.5|8652.6|8651.7|8648.5|8645.5|162
1755779400000|2025-08-21 12:30:00|8656.1|8645.9|8654.1|8653.2|8656.7|8653.5|8647.8|8644.6|352
1755779700000|2025-08-21 12:35:00|8654|8653.1|8659.4|8658.5|8659.8|8658.9|8653.7|8652.8|272
1755780000000|2025-08-21 12:40:00|8659.5|8658.6|8660.6|8659.7|8661.1|8660.2|8659.3|8658.4|240
1755780300000|2025-08-21 12:45:00|8660.5|8659.6|8663.6|8662.7|8664.1|8663.2|8660.2|8659.3|273
1755780600000|2025-08-21 12:50:00|8663.7|8662.8|8664.6|8663.7|8664.6|8663.7|8662.3|8661.4|181
1755780900000|2025-08-21 12:55:00|8664.7|8663.8|8662.6|8661.7|8665|8664.1|8661.5|8660.6|205
1755781200000|2025-08-21 13:00:00|8662.4|8661.5|8659.3|8658.4|8662.8|8661.9|8659.3|8658.4|204
1755781500000|2025-08-21 13:05:00|8659.4|8658.5|8658.6|8657.7|8660.9|8660|8656|8655.1|204
1755781800000|2025-08-21 13:10:00|8658.7|8657.8|8660.9|8660|8661.2|8660.3|8658.6|8657.7|154
1755782100000|2025-08-21 13:15:00|8660.5|8659.6|8660.9|8660|8662.5|8661.6|8659.7|8658.8|175
1755782400000|2025-08-21 13:20:00|8660.8|8659.9|8659.4|8658.5|8660.8|8659.9|8659.1|8658.2|156
1755782700000|2025-08-21 13:25:00|8659.2|8658.3|8657.6|8656.7|8659.2|8658.3|8656.9|8656|142
1755783000000|2025-08-21 13:30:00|8657.5|8656.6|8654.5|8653.6|8658.3|8657.4|8654.2|8653.3|286
1755783300000|2025-08-21 13:35:00|8654.6|8653.7|8654.5|8653.6|8655.3|8654.4|8653.3|8652.4|220
1755783600000|2025-08-21 13:40:00|8654.4|8653.5|8657.4|8655.9|8658.9|8658|8654.3|8653.4|358
1755783900000|2025-08-21 13:45:00|8658.2|8655.7|8657.5|8656.6|8659.4|8657.2|8651.8|8650|719
1755784200000|2025-08-21 13:50:00|8657.4|8656.5|8657.3|8656.4|8659.7|8658.8|8654.9|8654|491
1755784500000|2025-08-21 13:55:00|8657.4|8656.5|8656.7|8655.2|8658.1|8657.2|8653.2|8652.3|326
1755784800000|2025-08-21 14:00:00|8656.6|8655.1|8653.3|8652.4|8657|8655.9|8652.5|8651.6|292
1755785100000|2025-08-21 14:05:00|8653.4|8652.5|8654.7|8653.8|8656|8655.1|8652.3|8651.4|265
1755785400000|2025-08-21 14:10:00|8654.6|8653.7|8650.9|8650|8654.6|8653.7|8650.2|8649.3|228
1755785700000|2025-08-21 14:15:00|8651|8650.1|8649.8|8648.9|8651.7|8650.8|8649.7|8648.8|178
1755786000000|2025-08-21 14:20:00|8649.9|8649|8650.3|8649.4|8650.6|8649.7|8647.3|8646.4|247
1755786300000|2025-08-21 14:25:00|8650.5|8649.6|8650|8649.1|8651.2|8650.3|8650|8649.1|166
1755786600000|2025-08-21 14:30:00|8649.9|8649|8650.5|8649.6|8651.8|8650.9|8649.6|8648.7|217
1755786900000|2025-08-21 14:35:00|8650.4|8649.5|8648.6|8647.7|8651.3|8650.4|8648.4|8647.5|199
1755787200000|2025-08-21 14:40:00|8648.5|8647.6|8647.6|8646.7|8649.6|8648.7|8646.6|8645.7|237
1755787500000|2025-08-21 14:45:00|8647.7|8646.8|8649.2|8648.3|8649.3|8648.4|8646.4|8645.5|261
1755787800000|2025-08-21 14:50:00|8649.1|8648.2|8650|8649.1|8651.3|8650.4|8647.7|8646.8|309
1755788100000|2025-08-21 14:55:00|8650.1|8649.2|8652.4|8651.5|8653.7|8652.8|8649.8|8648.9|323
1755788400000|2025-08-21 15:00:00|8652.3|8651.4|8652.1|8651.2|8653.1|8652.2|8651.6|8650.7|250
1755788700000|2025-08-21 15:05:00|8652.2|8651.3|8652.8|8651.9|8653.7|8652.8|8651.8|8650.9|173
1755789000000|2025-08-21 15:10:00|8652.7|8651.8|8654.2|8653.3|8654.2|8653.3|8650.7|8649.8|333
1755789300000|2025-08-21 15:15:00|8654.3|8653.4|8651.7|8650.8|8654.3|8653.4|8651.4|8650.5|238
1755789600000|2025-08-21 15:20:00|8651.8|8650.9|8650.5|8649.6|8652.3|8651.4|8649.9|8649|280
1755789900000|2025-08-21 15:25:00|8650.6|8649.7|8654.3|8653.4|8655.7|8654.4|8649.8|8648.9|383
1755790200000|2025-08-21 15:30:00|8654|8653.1|8653.7|8652.8|8655.9|8655|8652.9|8652|294
1755790500000|2025-08-21 15:35:00|8653.8|8652.9|8655.5|8654.6|8657.1|8656.2|8653.6|8652.7|204
1755790800000|2025-08-21 15:40:00|8655.4|8654.5|8654.4|8653.5|8656.2|8655.3|8653.7|8652.8|213
1755791100000|2025-08-21 15:45:00|8654.3|8653.4|8652.8|8651.9|8654.6|8653.7|8652.8|8651.9|195
1755791400000|2025-08-21 15:50:00|8653|8652.1|8654.1|8653.2|8654.1|8653.2|8651.1|8650.2|166
1755791700000|2025-08-21 15:55:00|8654.3|8653.4|8651.9|8651|8654.5|8653.6|8651.8|8650.9|130
1755792000000|2025-08-21 16:00:00|8651.8|8650.9|8653.7|8652.8|8654.6|8653.7|8651.7|8650.8|169
1755792300000|2025-08-21 16:05:00|8653.8|8652.9|8655.4|8654.5|8656.5|8655.6|8653.6|8652.7|118
1755792600000|2025-08-21 16:10:00|8655.5|8654.6|8654.6|8653.7|8655.7|8654.8|8654.3|8653.4|92
1755792900000|2025-08-21 16:15:00|8654.5|8653.6|8656.2|8655.3|8656.4|8655.5|8654.5|8653.6|87
1755793200000|2025-08-21 16:20:00|8656.1|8655.2|8655.4|8654.5|8656.7|8655.8|8655.3|8654.4|61
1755793500000|2025-08-21 16:25:00|8655.1|8654.2|8653.7|8652.8|8655.2|8654.3|8653.7|8652.8|70
1755793800000|2025-08-21 16:30:00|8653.5|8652.6|8654.2|8653.3|8654.2|8653.3|8652.8|8651.9|83
1755794100000|2025-08-21 16:35:00|8653.9|8653|8656.2|8655.3|8656.3|8655.4|8653.3|8652.4|122
1755794400000|2025-08-21 16:40:00|8656.3|8655.4|8654|8653.1|8656.4|8655.5|8654|8653.1|98
1755794700000|2025-08-21 16:45:00|8653.9|8653|8653.1|8652.2|8654.4|8653.5|8653.1|8652.2|73
1755795000000|2025-08-21 16:50:00|8653.2|8652.3|8652.7|8651.8|8653.5|8652.6|8652.4|8651.5|91
1755795300000|2025-08-21 16:55:00|8652.6|8651.7|8653.7|8652.8|8654|8653.1|8652|8651.1|112
1755795600000|2025-08-21 17:00:00|8653.8|8652.9|8655.3|8654.4|8656.4|8655.5|8653.7|8652.8|162
1755795900000|2025-08-21 17:05:00|8655.4|8654.5|8655.4|8654.5|8655.9|8655|8654.7|8653.8|105
1755796200000|2025-08-21 17:10:00|8655.5|8654.6|8656.2|8655.3|8657|8656.1|8655.3|8654.4|125
1755796500000|2025-08-21 17:15:00|8656.3|8655.4|8655.1|8654.2|8657.1|8656.2|8655|8654.1|103
1755796800000|2025-08-21 17:20:00|8655|8654.1|8653.9|8653|8655.6|8654.7|8653.7|8652.8|105
1755797100000|2025-08-21 17:25:00|8654|8653.1|8654.2|8653.3|8654.7|8653.8|8653.7|8652.8|69
1755797400000|2025-08-21 17:30:00|8654.3|8653.4|8653.4|8652.5|8654.8|8653.9|8653.3|8652.4|44
1755797700000|2025-08-21 17:35:00|8653.7|8652.8|8653.5|8652.6|8653.8|8652.9|8653.2|8652.3|47
1755798000000|2025-08-21 17:40:00|8653.4|8652.5|8653.7|8652.8|8654.1|8653.2|8653.4|8652.5|78
1755798300000|2025-08-21 17:45:00|8653.5|8652.6|8654.9|8654|8655|8654.1|8653.4|8652.5|92
1755798600000|2025-08-21 17:50:00|8654.8|8653.9|8654.4|8653.5|8654.9|8654|8653.5|8652.6|73
1755798900000|2025-08-21 17:55:00|8654.5|8653.6|8654.4|8653.5|8656.7|8655.8|8654.1|8653.2|114
1755799200000|2025-08-21 18:00:00|8654.3|8653.4|8654.4|8653.5|8654.6|8653.7|8653|8652.1|106
1755799500000|2025-08-21 18:05:00|8654.3|8653.4|8654.6|8653.7|8655.1|8654.2|8654.3|8653.4|59
1755799800000|2025-08-21 18:10:00|8654.7|8653.8|8652.6|8651.7|8654.8|8653.9|8652.5|8651.6|78
1755800100000|2025-08-21 18:15:00|8652.5|8651.6|8654.3|8653.4|8654.3|8653.4|8652.5|8651.6|89
1755800400000|2025-08-21 18:20:00|8654.4|8653.5|8651.7|8650.8|8654.6|8653.7|8651.6|8650.7|119
1755800700000|2025-08-21 18:25:00|8651.6|8650.7|8652.9|8652|8652.9|8652|8651.5|8650.6|89
1755801000000|2025-08-21 18:30:00|8652.8|8651.9|8652.1|8651.2|8653.7|8652.8|8652.1|8651.2|97
1755801300000|2025-08-21 18:35:00|8651.7|8650.8|8651.4|8650.5|8652.1|8651.2|8651.2|8650.3|67
1755801600000|2025-08-21 18:40:00|8651.5|8650.6|8651.8|8650.9|8652.6|8651.7|8651.5|8650.6|44
1755801900000|2025-08-21 18:45:00|8652|8651.1|8651.3|8650.4|8652.3|8651.4|8650.6|8649.7|86
1755802200000|2025-08-21 18:50:00|8651.2|8650.3|8652.5|8651.6|8653.2|8652.3|8651.1|8650.2|74
1755802500000|2025-08-21 18:55:00|8652.4|8651.5|8653|8652.1|8653.2|8652.3|8652.4|8651.5|116
1755802800000|2025-08-21 19:00:00|8653.1|8652.2|8652.4|8651.5|8653.1|8652.2|8651.8|8650.9|48
1755803100000|2025-08-21 19:05:00|8652.5|8651.6|8653|8652.1|8653|8652.1|8652.4|8651.5|38
1755803400000|2025-08-21 19:10:00|8652.9|8652|8652.5|8651.6|8653.1|8652.2|8652.5|8651.6|62
1755803700000|2025-08-21 19:15:00|8652.4|8651.5|8653.1|8652.2|8653.2|8652.3|8652.4|8651.5|60
1755804000000|2025-08-21 19:20:00|8653|8652.1|8651.9|8651|8653|8652.1|8651.8|8650.9|62
1755804300000|2025-08-21 19:25:00|8651.8|8650.9|8652.2|8651.3|8652.9|8652|8651.7|8650.8|61
1755804600000|2025-08-21 19:30:00|8652.3|8651.4|8652.2|8651.3|8653.5|8652.6|8652|8651.1|102
1755804900000|2025-08-21 19:35:00|8652|8651.1|8652.2|8651.3|8652.4|8651.5|8651.9|8651|51
1755805200000|2025-08-21 19:40:00|8652.3|8651.4|8652|8651.1|8652.4|8651.5|8651.8|8650.9|52
1755805500000|2025-08-21 19:45:00|8652.1|8651.2|8651.3|8650.4|8652.1|8651.2|8651.2|8650.3|86
1755805800000|2025-08-21 19:50:00|8651.4|8650.5|8651.7|8650.8|8652.3|8651.4|8650.3|8649.4|91
1755806100000|2025-08-21 19:55:00|8651.8|8650.9|8653.2|8652.3|8653.7|8652.8|8651.7|8650.8|85
1755806400000|2025-08-21 20:00:00|8653.3|8652.4|8653|8652.1|8653.7|8652.8|8652.6|8651.7|65
1755806700000|2025-08-21 20:05:00|8652.9|8652|8652.7|8651.8|8653|8652.1|8652.4|8651.5|60
1755807000000|2025-08-21 20:10:00|8652.8|8651.9|8652.4|8651.5|8653.2|8652.3|8652.4|8651.5|44
1755807300000|2025-08-21 20:15:00|8652.5|8651.6|8652.8|8651.9|8652.9|8652|8652.3|8651.4|45
1755807600000|2025-08-21 20:20:00|8652.6|8651.7|8653|8652.1|8653.4|8652.5|8652.6|8651.7|35
1755807900000|2025-08-21 20:25:00|8652.8|8651.9|8653.3|8652.4|8653.3|8652.4|8652.7|8651.8|58
1755808200000|2025-08-21 20:30:00|8653.2|8652.3|8653.1|8652.2|8653.2|8652.3|8652.6|8651.7|63
1755808500000|2025-08-21 20:35:00|8653|8652.1|8654|8653.1|8654.1|8653.2|8652.9|8652|65
1755808800000|2025-08-21 20:40:00|8653.9|8653|8654.5|8653.6|8654.7|8653.8|8653.8|8652.9|30
1755809100000|2025-08-21 20:45:00|8654.6|8653.7|8654.5|8653.6|8654.7|8653.8|8654.1|8653.2|56
1755809400000|2025-08-21 20:50:00|8654.4|8653.5|8653.8|8652.9|8654.4|8653.5|8653.5|8652.6|25
1755809700000|2025-08-21 20:55:00|8654.2|8652.4|8655.8|8651.6|8655.8|8652.6|8653.2|8651.1|78
1755810000000|2025-08-21 21:00:00|8656.9|8649.5|8664|8652.1|8664|8652.1|8656.9|8649.5|8
1755810300000|2025-08-21 21:05:00|8663.9|8652|8661.3|8649.4|8663.9|8652|8659.9|8648|17
1755810600000|2025-08-21 21:10:00|8662.1|8650.2|8659.8|8648.7|8662.1|8650.2|8659|8647.7|22
1755810900000|2025-08-21 21:15:00|8660.1|8648.2|8658.9|8652.9|8660.9|8653.4|8658.6|8648.2|10
1755811200000|2025-08-21 21:20:00|8660.3|8653.1|8663.7|8654.7|8664.1|8655.4|8657.4|8649.4|56
1755811500000|2025-08-21 21:25:00|8663.6|8654.8|8664.7|8655.4|8664.9|8655.5|8663.5|8654.4|59
1755811800000|2025-08-21 21:30:00|8664.4|8655.5|8659.5|8654.7|8664.4|8655.5|8659.4|8654.3|76
1755812100000|2025-08-21 21:35:00|8659.6|8654.2|8659.7|8653.7|8660.3|8654.5|8658.6|8653.7|57
1755812400000|2025-08-21 21:40:00|8658.7|8653.8|8656.6|8652.7|8659.2|8654.3|8656.6|8651.7|180
1755812700000|2025-08-21 21:45:00|8656.7|8652.6|8657|8651.5|8658.8|8654|8656.6|8651.5|218
1755813000000|2025-08-21 21:50:00|8657.2|8651.4|8656.8|8650.7|8658|8652.7|8656.4|8650|81
1755813300000|2025-08-21 21:55:00|8657.1|8650.5|8659|8651.8|8661.3|8653.9|8655.7|8649.6|557
1755813600000|2025-08-21 22:00:00|8659.5|8652.4|8657|8654.6|8662.6|8654.6|8655.6|8649.8|107
1755813900000|2025-08-21 22:05:00|8656.5|8655|8654.9|8654|8656.5|8655|8654.9|8653.8|25
1755814200000|2025-08-21 22:10:00|8655.3|8653.8|8656.3|8655.4|8656.5|8655.5|8655.3|8653.8|49
1755814500000|2025-08-21 22:15:00|8656.4|8655.5|8655.8|8654.9|8656.6|8655.5|8655.4|8654.3|71
1755814800000|2025-08-21 22:20:00|8655.7|8654.8|8654.9|8654|8656.3|8654.8|8654.4|8653.5|94
1755815100000|2025-08-21 22:25:00|8655|8654.1|8655.1|8654.2|8655.6|8654.4|8654.9|8654|38
1755815400000|2025-08-21 22:30:00|8655|8654.1|8655.2|8654.3|8655.4|8654.5|8654.7|8653.8|29
1755815700000|2025-08-21 22:35:00|8655.1|8654.2|8654.9|8654|8655.1|8654.2|8654.9|8654|14
1755816000000|2025-08-21 22:40:00|8654.8|8653.9|8655.7|8654.8|8656.8|8655.6|8654.8|8653.9|59
1755816300000|2025-08-21 22:45:00|8655.6|8654.7|8655.7|8654.8|8655.8|8654.9|8655.5|8654.6|13
1755816600000|2025-08-21 22:50:00|8655.6|8654.7|8656.1|8655.2|8656.5|8655.3|8655.6|8654.7|23
1755816900000|2025-08-21 22:55:00|8656.4|8654.9|8656.3|8655.4|8656.4|8655.4|8656|8654.9|26
1755817200000|2025-08-21 23:00:00|8656.2|8655.3|8655.4|8654.5|8656.3|8655.4|8655.4|8654.5|44
1755817500000|2025-08-21 23:05:00|8655.5|8654.6|8656|8655.1|8656.2|8655.3|8655.4|8654.5|35
1755817800000|2025-08-21 23:10:00|8655.9|8655|8655.8|8654.9|8656|8655.1|8655.3|8654.4|28
1755818100000|2025-08-21 23:15:00|8655.7|8654.8|8656.1|8655.2|8656.2|8655.3|8655.3|8654.4|40
1755818400000|2025-08-21 23:20:00|8656.2|8655.3|8655.8|8654.9|8656.3|8655.4|8655.8|8654.9|24
1755818700000|2025-08-21 23:25:00|8655.9|8655|8655.6|8654.7|8656.1|8655.2|8655.4|8654.5|38
1755819000000|2025-08-21 23:30:00|8655.7|8654.8|8655.9|8655|8656.1|8655.2|8655.5|8654.6|38
1755819300000|2025-08-21 23:35:00|8656|8655.1|8656.4|8655.5|8656.6|8655.7|8655.9|8655|24
1755819600000|2025-08-21 23:40:00|8656.5|8655.6|8656.3|8655.4|8656.5|8655.6|8656|8655.1|21
1755819900000|2025-08-21 23:45:00|8656.2|8655.3|8656.1|8655.2|8656.4|8655.5|8656|8655.1|30
1755820200000|2025-08-21 23:50:00|8656|8655.1|8655.7|8654.8|8656|8655.1|8655.2|8654.3|27
1755820500000|2025-08-21 23:55:00|8655.6|8654.7|8655.5|8654.6|8655.6|8654.7|8655.1|8654.2|38
1755820800000|2025-08-22 00:00:00|8655.6|8654.7|8655.5|8654.6|8655.7|8654.8|8655.1|8654.2|114
1755821100000|2025-08-22 00:05:00|8655.6|8654.7|8655.8|8654.9|8656.2|8655.3|8655.5|8654.6|49
1755821400000|2025-08-22 00:10:00|8655.7|8654.8|8657.2|8656.3|8657.4|8656.5|8655.7|8654.8|61
1755821700000|2025-08-22 00:15:00|8657.1|8656.2|8657.2|8656.3|8657.2|8656.3|8656.5|8655.6|63
1755822000000|2025-08-22 00:20:00|8657.5|8656.6|8657.7|8656.8|8658|8657.1|8656.9|8656|77
1755822300000|2025-08-22 00:25:00|8657.8|8656.9|8657|8656.1|8657.9|8657|8656.9|8656|69
1755822600000|2025-08-22 00:30:00|8656.9|8656|8656.1|8655.2|8657|8656.1|8655.9|8655|83
1755822900000|2025-08-22 00:35:00|8656.2|8655.3|8655.7|8654.8|8656.2|8655.3|8655.6|8654.7|46
1755823200000|2025-08-22 00:40:00|8655.6|8654.7|8656.3|8655.4|8656.4|8655.5|8655.6|8654.7|74
1755823500000|2025-08-22 00:45:00|8656.2|8655.3|8656.2|8655.3|8656.5|8655.6|8656.1|8655.2|55
1755823800000|2025-08-22 00:50:00|8656.3|8655.4|8655.8|8654.9|8656.6|8655.7|8655.8|8654.9|103
1755824100000|2025-08-22 00:55:00|8655.7|8654.8|8655.9|8655|8656.2|8655.3|8655.3|8654.4|116
1755824400000|2025-08-22 01:00:00|8655.8|8654.9|8655.4|8654.5|8655.9|8655|8654.3|8653.4|171
1755824700000|2025-08-22 01:05:00|8655.3|8654.4|8655.7|8654.8|8656.6|8655.7|8655.1|8654.2|61
1755825000000|2025-08-22 01:10:00|8655.6|8654.7|8655.7|8654.8|8655.9|8655|8654.8|8653.9|77
1755825300000|2025-08-22 01:15:00|8655.8|8654.9|8655.5|8654.6|8655.8|8654.9|8654.8|8653.9|59
1755825600000|2025-08-22 01:20:00|8655.6|8654.7|8655.4|8654.5|8655.9|8655|8655.4|8654.5|27
1755825900000|2025-08-22 01:25:00|8655.3|8654.4|8655.4|8654.5|8655.5|8654.6|8655.1|8654.2|23
1755826200000|2025-08-22 01:30:00|8655.2|8654.3|8655.1|8654.2|8655.4|8654.5|8654.9|8654|18
1755826500000|2025-08-22 01:35:00|8655|8654.1|8654.2|8653.3|8655.4|8654.5|8653.8|8652.9|86
1755826800000|2025-08-22 01:40:00|8654.1|8653.2|8655|8654.1|8655|8654.1|8653.7|8652.8|64
1755827100000|2025-08-22 01:45:00|8654.8|8653.9|8655.2|8654.3|8655.9|8655|8654.7|8653.8|32
1755827400000|2025-08-22 01:50:00|8654.8|8653.9|8657|8656.1|8657.1|8656.2|8654.7|8653.7|143
1755827700000|2025-08-22 01:55:00|8656.8|8655.9|8656.8|8655.9|8657.2|8656.3|8655.8|8654.9|162
1755828000000|2025-08-22 02:00:00|8656.7|8655.8|8657.4|8656.5|8657.4|8656.5|8655.8|8654.9|125
1755828300000|2025-08-22 02:05:00|8657.5|8656.6|8657.6|8656.7|8658.4|8657.5|8657.4|8656.5|72
1755828600000|2025-08-22 02:10:00|8657.5|8656.6|8656.4|8655.5|8657.8|8656.9|8656.4|8655.5|71
1755828900000|2025-08-22 02:15:00|8656.5|8655.6|8656.7|8655.8|8656.9|8656|8656.5|8655.6|57
1755829200000|2025-08-22 02:20:00|8656.8|8655.9|8656|8655.1|8657|8656.1|8655.7|8654.8|60
1755829500000|2025-08-22 02:25:00|8655.9|8655|8656.4|8655.5|8656.6|8655.7|8655.6|8654.7|33
1755829800000|2025-08-22 02:30:00|8656.6|8655.7|8656.1|8655.2|8656.8|8655.9|8655.9|8655|39
1755830100000|2025-08-22 02:35:00|8656|8655.1|8656.4|8655.5|8656.8|8655.9|8656|8655.1|41
1755830400000|2025-08-22 02:40:00|8656.5|8655.6|8656.7|8655.8|8656.9|8656|8656.3|8655.4|68
1755830700000|2025-08-22 02:45:00|8656.6|8655.7|8656.2|8655.3|8656.9|8656|8656.1|8655.2|40
1755831000000|2025-08-22 02:50:00|8656.3|8655.4|8655.6|8654.7|8656.3|8655.4|8655.5|8654.6|31
1755831300000|2025-08-22 02:55:00|8655.5|8654.6|8656.8|8655.9|8657.7|8656.8|8655.1|8654.2|67
1755831600000|2025-08-22 03:00:00|8656.9|8656|8655|8654.1|8657.1|8656.2|8654.9|8654|60
1755831900000|2025-08-22 03:05:00|8654.9|8654|8655.4|8654.5|8655.8|8654.9|8654.8|8653.9|72
1755832200000|2025-08-22 03:10:00|8655.5|8654.6|8654.6|8653.7|8655.5|8654.6|8654.6|8653.7|68
1755832500000|2025-08-22 03:15:00|8654.7|8653.8|8654.7|8653.8|8654.8|8653.9|8654.4|8653.5|41
1755832800000|2025-08-22 03:20:00|8654.8|8653.9|8654.2|8653.3|8655.2|8654.3|8654.2|8653.3|66
1755833100000|2025-08-22 03:25:00|8654.6|8653.7|8653.3|8652.4|8654.8|8653.9|8652.8|8651.9|66
1755833400000|2025-08-22 03:30:00|8653.2|8652.3|8652.7|8651.8|8653.7|8652.8|8652.2|8651.3|107
1755833700000|2025-08-22 03:35:00|8652.5|8651.6|8650.1|8649.2|8653.1|8652.2|8649.7|8648.8|159
1755834000000|2025-08-22 03:40:00|8650.4|8649.5|8650.9|8650|8651.3|8650.4|8649.8|8648.9|69
1755834300000|2025-08-22 03:45:00|8651|8650.1|8650.4|8649.5|8651.4|8650.5|8649.8|8648.9|87
1755834600000|2025-08-22 03:50:00|8650.5|8649.6|8650.2|8649.3|8651.1|8650.2|8650.1|8649.2|92
1755834900000|2025-08-22 03:55:00|8650.1|8649.2|8649.2|8648.3|8650.3|8649.4|8648.8|8647.9|114
1755835200000|2025-08-22 04:00:00|8649.3|8648.4|8650.6|8649.7|8650.7|8649.8|8649.2|8648.3|72
1755835500000|2025-08-22 04:05:00|8650.7|8649.8|8650.4|8649.5|8650.7|8649.8|8650|8649.1|35
1755835800000|2025-08-22 04:10:00|8650.3|8649.4|8650.7|8649.8|8650.8|8649.9|8649.6|8648.7|33
1755836100000|2025-08-22 04:15:00|8650.4|8649.5|8649.7|8648.8|8650.5|8649.6|8649.7|8648.8|45
1755836400000|2025-08-22 04:20:00|8649.8|8648.9|8649.6|8648.7|8650.8|8649.9|8649.5|8648.6|65
1755836700000|2025-08-22 04:25:00|8649.7|8648.8|8647.5|8646.6|8649.7|8648.8|8647.3|8646.4|102
1755837000000|2025-08-22 04:30:00|8647.6|8646.7|8648.9|8648|8649.3|8648.4|8647.6|8646.7|87
1755837300000|2025-08-22 04:35:00|8649|8648.1|8649|8648.1|8649.4|8648.5|8648.1|8647.2|74
1755837600000|2025-08-22 04:40:00|8648.9|8648|8648.8|8647.9|8649.2|8648.3|8648.6|8647.7|78
1755837900000|2025-08-22 04:45:00|8648.7|8647.8|8650.1|8649.2|8650.1|8649.2|8648.6|8647.7|49
1755838200000|2025-08-22 04:50:00|8650|8649.1|8649.8|8648.9|8650.7|8649.8|8649.6|8648.7|49
1755838500000|2025-08-22 04:55:00|8649.7|8648.8|8649.9|8649|8650.2|8649.3|8649.6|8648.7|30
1755838800000|2025-08-22 05:00:00|8650|8649.1|8650.5|8649.6|8650.5|8649.6|8649.9|8649|30
1755839100000|2025-08-22 05:05:00|8650.6|8649.7|8651.2|8650.3|8651.4|8650.5|8650.4|8649.5|62
1755839400000|2025-08-22 05:10:00|8651.3|8650.4|8651.2|8650.3|8651.4|8650.5|8650.6|8649.7|76
1755839700000|2025-08-22 05:15:00|8651.3|8650.4|8651.4|8650.5|8651.9|8651|8651.2|8650.3|94
1755840000000|2025-08-22 05:20:00|8651.3|8650.4|8651.4|8650.5|8652|8651.1|8651.2|8650.3|37
1755840300000|2025-08-22 05:25:00|8651.6|8650.7|8651.7|8650.8|8652|8651.1|8651.5|8650.6|67
1755840600000|2025-08-22 05:30:00|8651.8|8650.9|8651.1|8650.2|8652.1|8651.2|8651.1|8650.2|61
1755840900000|2025-08-22 05:35:00|8651.2|8650.3|8651.3|8650.4|8651.3|8650.4|8650.8|8649.9|46
1755841200000|2025-08-22 05:40:00|8651.4|8650.5|8652.1|8651.2|8652.2|8651.3|8651.2|8650.3|46
1755841500000|2025-08-22 05:45:00|8652|8651.1|8651.6|8650.7|8652.2|8651.3|8651.2|8650.3|77
1755841800000|2025-08-22 05:50:00|8651.7|8650.8|8650.9|8650|8651.7|8650.8|8650.9|8650|59
1755842100000|2025-08-22 05:55:00|8651|8650.1|8652.6|8649.8|8652.6|8651.5|8650.8|8649.8|117
1755842400000|2025-08-22 06:00:00|8653|8649.7|8651.6|8650.7|8653.7|8651.7|8651|8649.7|154
1755842700000|2025-08-22 06:05:00|8651.8|8650.9|8652|8651.1|8653|8652.1|8651.6|8650.7|91
1755843000000|2025-08-22 06:10:00|8651.9|8651|8653.6|8652.7|8654.1|8653.2|8651.9|8651|83
1755843300000|2025-08-22 06:15:00|8653.5|8652.6|8653.3|8652.4|8654.1|8653.2|8652.8|8651.9|96
1755843600000|2025-08-22 06:20:00|8653.2|8652.3|8651.7|8650.8|8653.3|8652.4|8651|8650.1|84
1755843900000|2025-08-22 06:25:00|8651.9|8651|8652.1|8651.2|8652.4|8651.5|8651.7|8650.8|67
1755844200000|2025-08-22 06:30:00|8652.2|8651.3|8651.1|8650.2|8652.5|8651.6|8650.6|8649.7|72
1755844500000|2025-08-22 06:35:00|8650.9|8650|8652.1|8651.2|8652.3|8651.4|8650.3|8649.4|61
1755844800000|2025-08-22 06:40:00|8652|8651.1|8650.1|8649.2|8652.9|8652|8650|8649.1|118
1755845100000|2025-08-22 06:45:00|8650.3|8649.4|8650.4|8649.5|8652.2|8651.3|8649.9|8649|116
1755845400000|2025-08-22 06:50:00|8650.5|8649.6|8649.3|8648.4|8650.9|8650|8649.2|8648.3|64
1755845700000|2025-08-22 06:55:00|8649|8648.1|8648.1|8647.2|8649|8648.1|8646.4|8645.5|209
1755846000000|2025-08-22 07:00:00|8648.2|8647.3|8650.5|8649.6|8652|8651.1|8648|8647.1|238
1755846300000|2025-08-22 07:05:00|8650.6|8649.7|8649.6|8648.7|8651|8650.1|8649.5|8648.6|148
1755846600000|2025-08-22 07:10:00|8649.5|8648.6|8650.1|8649.2|8650.2|8649.3|8649.1|8648.2|142
1755846900000|2025-08-22 07:15:00|8650.3|8649.4|8650.4|8649.5|8650.7|8649.8|8649.1|8648.2|72
1755847200000|2025-08-22 07:20:00|8650.5|8649.6|8650.6|8649.7|8651.3|8650.4|8649.8|8648.9|110
1755847500000|2025-08-22 07:25:00|8650.5|8649.6|8650.7|8649.8|8651.4|8650.5|8650.1|8649.2|122
1755847800000|2025-08-22 07:30:00|8650.8|8649.9|8649.2|8648.3|8651.2|8650.3|8649.1|8648.2|111
1755848100000|2025-08-22 07:35:00|8649.1|8648.2|8648.7|8647.8|8649.9|8649|8648.4|8647.5|92
1755848400000|2025-08-22 07:40:00|8648.6|8647.7|8649.2|8648.3|8649.5|8648.6|8648.4|8647.5|67
1755848700000|2025-08-22 07:45:00|8649.1|8648.2|8649.8|8648.9|8650|8649.1|8648.5|8647.6|85
1755849000000|2025-08-22 07:50:00|8649.7|8648.8|8649.8|8648.9|8650.3|8649.4|8649.6|8648.7|83
1755849300000|2025-08-22 07:55:00|8649.9|8649|8649.8|8648.9|8650.7|8649.8|8649.3|8648.4|100
1755849600000|2025-08-22 08:00:00|8649.7|8648.8|8648.5|8647.6|8650.1|8649.2|8648.5|8647.6|106
1755849900000|2025-08-22 08:05:00|8648.4|8647.5|8647.4|8646.5|8648.4|8647.5|8647.3|8646.4|50
1755850200000|2025-08-22 08:10:00|8647.3|8646.4|8648|8647.1|8648.4|8647.5|8646.8|8645.9|84
1755850500000|2025-08-22 08:15:00|8647.9|8647|8647.2|8646.3|8647.9|8647|8647|8646.1|86
1755850800000|2025-08-22 08:20:00|8647.1|8646.2|8646.1|8645.2|8647.2|8646.3|8645.7|8644.8|80
1755851100000|2025-08-22 08:25:00|8646|8645.1|8645.3|8644.4|8646.3|8645.4|8645.1|8644.2|80
1755851400000|2025-08-22 08:30:00|8645.2|8644.3|8646.6|8645.7|8646.9|8646|8644.5|8643.6|99
1755851700000|2025-08-22 08:35:00|8646.7|8645.8|8645.2|8644.3|8646.8|8645.9|8645.2|8644.3|107
1755852000000|2025-08-22 08:40:00|8645.4|8644.5|8646.9|8646|8647.1|8646.2|8645.2|8644.3|88
1755852300000|2025-08-22 08:45:00|8646.7|8645.8|8647|8646.1|8647.7|8646.8|8645.5|8644.6|136
1755852600000|2025-08-22 08:50:00|8647.1|8646.2|8647.4|8646.5|8648|8647.1|8646.9|8646|85
1755852900000|2025-08-22 08:55:00|8647.2|8646.3|8648.5|8647.6|8648.8|8647.9|8646.5|8645.6|126
1755853200000|2025-08-22 09:00:00|8648.4|8647.5|8648.1|8647.2|8648.6|8647.7|8647.4|8646.5|144
1755853500000|2025-08-22 09:05:00|8648.2|8647.3|8648.6|8647.7|8649.3|8648.4|8647.8|8646.9|123
1755853800000|2025-08-22 09:10:00|8648.7|8647.8|8648|8647.1|8648.8|8647.9|8647.5|8646.6|93
1755854100000|2025-08-22 09:15:00|8648.1|8647.2|8646.7|8645.8|8648.1|8647.2|8645.9|8645|65
1755854400000|2025-08-22 09:20:00|8646.6|8645.7|8644.1|8643.2|8647.5|8646.6|8643.9|8643|126
1755854700000|2025-08-22 09:25:00|8644.2|8643.3|8644.9|8644|8645.2|8644.3|8644.2|8643.3|68
1755855000000|2025-08-22 09:30:00|8645|8644.1|8645.8|8644.9|8645.9|8645|8644.8|8643.9|70
1755855300000|2025-08-22 09:35:00|8645.9|8645|8648.1|8647.2|8648.1|8647.2|8645.9|8645|58
1755855600000|2025-08-22 09:40:00|8647.9|8647|8648.7|8647.8|8648.7|8647.8|8646.5|8645.6|88
1755855900000|2025-08-22 09:45:00|8648.6|8647.7|8648|8647.1|8648.9|8648|8647.9|8647|62
1755856200000|2025-08-22 09:50:00|8648.1|8647.2|8646.3|8645.4|8648.2|8647.3|8646.2|8645.3|35
1755856500000|2025-08-22 09:55:00|8646.4|8645.5|8647.7|8646.8|8647.7|8646.8|8646.1|8645.2|133
1755856800000|2025-08-22 10:00:00|8647.8|8646.9|8648.6|8647.7|8649.3|8648.4|8647.4|8646.5|101
1755857100000|2025-08-22 10:05:00|8648.7|8647.8|8647.7|8646.8|8648.8|8647.9|8647.7|8646.8|104
1755857400000|2025-08-22 10:10:00|8647.8|8646.9|8647|8646.1|8648.1|8647.2|8646.8|8645.9|54
1755857700000|2025-08-22 10:15:00|8646.9|8646|8647.2|8646.3|8647.5|8646.6|8646.7|8645.8|69
1755858000000|2025-08-22 10:20:00|8647.3|8646.4|8648|8647.1|8648.5|8647.6|8647.3|8646.4|48
1755858300000|2025-08-22 10:25:00|8648.1|8647.2|8649.2|8648.3|8649.2|8648.3|8648.1|8647.2|34
1755858600000|2025-08-22 10:30:00|8649.1|8648.2|8648.3|8647.4|8649.1|8648.2|8648.2|8647.3|67
1755858900000|2025-08-22 10:35:00|8648.4|8647.5|8649.4|8648.5|8650|8649.1|8648.2|8647.3|73
1755859200000|2025-08-22 10:40:00|8649.3|8648.4|8647.6|8646.7|8649.4|8648.5|8647.3|8646.4|55
1755859500000|2025-08-22 10:45:00|8647.5|8646.6|8647|8646.1|8647.6|8646.7|8646.6|8645.7|55
1755859800000|2025-08-22 10:50:00|8647.1|8646.2|8646.3|8645.4|8647.1|8646.2|8646.1|8645.2|71
1755860100000|2025-08-22 10:55:00|8646.5|8645.6|8647.7|8646.8|8648|8647.1|8645.7|8644.8|110
1755860400000|2025-08-22 11:00:00|8647.8|8646.9|8647.1|8646.2|8648.6|8647.7|8646.4|8645.5|108
1755860700000|2025-08-22 11:05:00|8647.2|8646.3|8648|8647.1|8648.2|8647.3|8647|8646.1|52
1755861000000|2025-08-22 11:10:00|8647.9|8647|8648.6|8647.7|8648.9|8648|8647.6|8646.7|70
1755861300000|2025-08-22 11:15:00|8648.7|8647.8|8648.4|8647.5|8649|8648.1|8648.3|8647.4|52
1755861600000|2025-08-22 11:20:00|8648.5|8647.6|8648|8647.1|8649|8648.1|8647.9|8647|62
1755861900000|2025-08-22 11:25:00|8647.8|8646.9|8648.9|8648|8648.9|8648|8646.6|8645.7|107
1755862200000|2025-08-22 11:30:00|8649|8648.1|8649.3|8648.4|8649.5|8648.6|8648.1|8647.2|110
1755862500000|2025-08-22 11:35:00|8649.2|8648.3|8651.5|8650.6|8651.5|8650.6|8649|8648.1|132
1755862800000|2025-08-22 11:40:00|8651.3|8650.4|8651.9|8651|8651.9|8651|8650.6|8649.7|87
1755863100000|2025-08-22 11:45:00|8651.8|8650.9|8651.5|8650.6|8652.2|8651.3|8650.9|8650|91
1755863400000|2025-08-22 11:50:00|8651.6|8650.7|8652.4|8651.5|8652.6|8651.7|8650.9|8650|109
1755863700000|2025-08-22 11:55:00|8652.5|8651.6|8651.2|8650.3|8652.6|8651.7|8650.8|8649.9|245
1755864000000|2025-08-22 12:00:00|8651.3|8650.4|8651.9|8651|8651.9|8651|8650.4|8649.5|181
1755864300000|2025-08-22 12:05:00|8652|8651.1|8653.5|8652.6|8653.8|8652.9|8651.8|8650.9|124
1755864600000|2025-08-22 12:10:00|8653.4|8652.5|8654.4|8653.5|8654.7|8653.8|8653.3|8652.4|113
1755864900000|2025-08-22 12:15:00|8654.7|8653.8|8654.2|8653.3|8655.6|8654.7|8653.8|8652.9|97
1755865200000|2025-08-22 12:20:00|8654.4|8653.5|8654.4|8653.5|8655|8654.1|8653.5|8652.6|92
1755865500000|2025-08-22 12:25:00|8654.5|8653.6|8655.1|8654.2|8655.1|8654.2|8653.6|8652.7|72
1755865800000|2025-08-22 12:30:00|8654.9|8654|8654.9|8654|8655|8654.1|8654.3|8653.4|84
1755866100000|2025-08-22 12:35:00|8654.8|8653.9|8654.5|8653.6|8655.1|8654.2|8654.2|8653.3|102
1755866400000|2025-08-22 12:40:00|8654.6|8653.7|8655.2|8654.3|8655.6|8654.7|8653.7|8652.8|94
1755866700000|2025-08-22 12:45:00|8655.1|8654.2|8654.3|8653.4|8656.4|8655.5|8654.1|8653.2|186
1755867000000|2025-08-22 12:50:00|8654.4|8653.5|8654.7|8653.8|8655.9|8655|8654.1|8653.2|113
1755867300000|2025-08-22 12:55:00|8654.6|8653.7|8655.6|8654.7|8655.7|8654.8|8654.5|8653.6|82
1755867600000|2025-08-22 13:00:00|8655.5|8654.6|8655.9|8655|8656.4|8655.5|8654.7|8653.8|126
1755867900000|2025-08-22 13:05:00|8655.7|8654.8|8655.3|8654.4|8656.2|8655.3|8655|8654.1|181
1755868200000|2025-08-22 13:10:00|8655.4|8654.5|8654.9|8654|8655.9|8655|8654.4|8653.5|121
1755868500000|2025-08-22 13:15:00|8654.8|8653.9|8653.1|8652.2|8654.8|8653.9|8653.1|8652.2|146
1755868800000|2025-08-22 13:20:00|8653.2|8652.3|8651.8|8650.9|8653.5|8652.6|8651.8|8650.9|104
1755869100000|2025-08-22 13:25:00|8651.9|8651|8650.7|8649.8|8651.9|8651|8650.6|8649.7|89
1755869400000|2025-08-22 13:30:00|8650.6|8649.7|8647.9|8647|8650.8|8649.9|8647.7|8646.8|161
1755869700000|2025-08-22 13:35:00|8648|8647.1|8646.2|8645.3|8648.3|8647.4|8645.9|8645|221
1755870000000|2025-08-22 13:40:00|8645.9|8645|8645.8|8644.9|8646.6|8645.7|8645.4|8644.5|124
1755870300000|2025-08-22 13:45:00|8645.7|8644.8|8641.5|8640.6|8645.7|8644.8|8641.2|8640.3|235
1755870600000|2025-08-22 13:50:00|8641.3|8640.4|8641.1|8640.2|8641.7|8640.8|8640.5|8639.6|153
1755870900000|2025-08-22 13:55:00|8641.2|8640.3|8643|8641.5|8643.7|8642.8|8640.2|8639.3|270
1755871200000|2025-08-22 14:00:00|8643.1|8641.6|8652.7|8651.8|8658.4|8656.5|8643.1|8640.9|1592
1755871500000|2025-08-22 14:05:00|8652.9|8652|8658.6|8657.7|8659|8658.1|8650.5|8649.6|1139
1755871800000|2025-08-22 14:10:00|8658.4|8657.5|8659.1|8658.2|8662.4|8661.5|8656.9|8656|887
1755872100000|2025-08-22 14:15:00|8659|8658.1|8662.5|8661.6|8665.7|8664.7|8656.7|8655.8|991
1755872400000|2025-08-22 14:20:00|8662.6|8661.7|8661.6|8660.7|8664.3|8663.4|8661.6|8660.7|846
1755872700000|2025-08-22 14:25:00|8661.7|8660.8|8658.9|8658|8661.8|8660.9|8657.6|8656.7|721
1755873000000|2025-08-22 14:30:00|8658.7|8657.8|8661.2|8660.3|8661.2|8660.3|8657.1|8656.2|694
1755873300000|2025-08-22 14:35:00|8661|8660.1|8663.7|8662.8|8665.5|8664.6|8660.4|8659.5|485
1755873600000|2025-08-22 14:40:00|8663.5|8662.6|8662.2|8661.3|8664.5|8663.6|8660.4|8659.5|508
1755873900000|2025-08-22 14:45:00|8662.3|8661.4|8664.5|8663.6|8665|8664.1|8659.6|8658.7|485
1755874200000|2025-08-22 14:50:00|8664.4|8663.5|8666.4|8665.5|8667.5|8666.6|8664.2|8663.3|458
1755874500000|2025-08-22 14:55:00|8666.3|8665.4|8665.4|8664.5|8668.5|8667.6|8664.7|8663.8|448
1755874800000|2025-08-22 15:00:00|8665.3|8664.4|8665.9|8665|8666.1|8665.2|8663.1|8662.2|445
1755875100000|2025-08-22 15:05:00|8665.8|8664.9|8667.8|8666.9|8668.4|8667.5|8665.5|8664.6|367
1755875400000|2025-08-22 15:10:00|8668|8667.1|8663.2|8662.3|8668|8667.1|8663.2|8662.3|233
1755875700000|2025-08-22 15:15:00|8663.3|8662.4|8660.1|8659.2|8664.2|8663.3|8660|8659.1|306
1755876000000|2025-08-22 15:20:00|8660|8659.1|8661.8|8660.9|8662.4|8661.5|8660|8659.1|285
1755876300000|2025-08-22 15:25:00|8661.7|8660.8|8661.3|8660.4|8663.5|8662.6|8660.7|8659.8|263
1755876600000|2025-08-22 15:30:00|8661.4|8660.5|8660.2|8659.3|8662.6|8661.7|8659.7|8658.8|248
1755876900000|2025-08-22 15:35:00|8660.1|8659.2|8659.7|8658.8|8660.6|8659.7|8658.9|8658|290
1755877200000|2025-08-22 15:40:00|8659.8|8658.9|8659.6|8658.7|8660.5|8659.6|8658.2|8657.3|211
1755877500000|2025-08-22 15:45:00|8659.7|8658.8|8659.6|8658.7|8660.9|8660|8658.7|8657.8|208
1755877800000|2025-08-22 15:50:00|8659.5|8658.6|8660.6|8659.7|8660.7|8659.8|8659.3|8658.4|120
1755878100000|2025-08-22 15:55:00|8660.5|8659.6|8660.5|8659.6|8661.3|8660.4|8659.8|8658.9|195
1755878400000|2025-08-22 16:00:00|8660.4|8659.5|8661.1|8660.2|8661.6|8660.7|8659.9|8659|194
1755878700000|2025-08-22 16:05:00|8661.2|8660.3|8659.7|8658.8|8661.5|8660.6|8659.6|8658.7|144
1755879000000|2025-08-22 16:10:00|8659.8|8658.9|8662.6|8661.7|8662.6|8661.7|8659.7|8658.8|142
1755879300000|2025-08-22 16:15:00|8662.5|8661.6|8661.7|8660.8|8662.7|8661.8|8660.5|8659.6|122
1755879600000|2025-08-22 16:20:00|8661.6|8660.7|8661.5|8660.6|8663|8662.1|8661.3|8660.4|205
1755879900000|2025-08-22 16:25:00|8661.6|8660.7|8663.1|8662.2|8663.9|8663|8661.1|8660.2|201
1755880200000|2025-08-22 16:30:00|8663.2|8662.3|8666.4|8665.5|8666.5|8665.6|8663.1|8662.2|173
1755880500000|2025-08-22 16:35:00|8666.3|8665.4|8666.1|8665.2|8666.9|8666|8665.7|8664.8|122
1755880800000|2025-08-22 16:40:00|8666.2|8665.3|8666.2|8665.3|8666.2|8665.3|8664.2|8663.3|117
1755881100000|2025-08-22 16:45:00|8666.1|8665.2|8665.2|8664.3|8666.2|8665.3|8665.1|8664.2|116
1755881400000|2025-08-22 16:50:00|8665.3|8664.4|8665.5|8664.6|8666.1|8665.2|8664.8|8663.9|171
1755881700000|2025-08-22 16:55:00|8665.4|8664.5|8667.6|8666.7|8667.9|8667|8665.1|8664.2|247
1755882000000|2025-08-22 17:00:00|8667.7|8666.8|8668.7|8667.8|8669.2|8668.3|8667.4|8666.5|184
1755882300000|2025-08-22 17:05:00|8668.8|8667.9|8670.3|8669.4|8670.4|8669.5|8668.6|8667.7|164
1755882600000|2025-08-22 17:10:00|8670.4|8669.5|8671.4|8670.5|8672|8671.1|8670.3|8669.4|144
1755882900000|2025-08-22 17:15:00|8671.5|8670.6|8671.3|8670.4|8672.1|8671.2|8670.9|8670|185
1755883200000|2025-08-22 17:20:00|8671.4|8670.5|8670.3|8669.4|8671.5|8670.6|8670.3|8669.4|165
1755883500000|2025-08-22 17:25:00|8670.2|8669.3|8669.8|8668.9|8670.9|8670|8669|8668.1|127
1755883800000|2025-08-22 17:30:00|8669.9|8669|8670.3|8669.4|8671|8670.1|8669.8|8668.9|137
1755884100000|2025-08-22 17:35:00|8670.4|8669.5|8670.7|8669.8|8671.2|8670.3|8670.4|8669.5|68
1755884400000|2025-08-22 17:40:00|8670.8|8669.9|8670.5|8669.6|8671|8670.1|8670.3|8669.4|103
1755884700000|2025-08-22 17:45:00|8670.6|8669.7|8672.2|8671.3|8672.4|8671.5|8669.9|8669|100
1755885000000|2025-08-22 17:50:00|8671.9|8671|8671.2|8670.3|8672.1|8671.2|8670.8|8669.9|73
1755885300000|2025-08-22 17:55:00|8671.3|8670.4|8671.5|8670.6|8672.2|8671.3|8671.1|8670.2|80
1755885600000|2025-08-22 18:00:00|8671.4|8670.5|8671.3|8670.4|8671.5|8670.6|8670.3|8669.4|116
1755885900000|2025-08-22 18:05:00|8671.4|8670.5|8671.2|8670.3|8671.6|8670.7|8670.3|8669.4|96
1755886200000|2025-08-22 18:10:00|8671.3|8670.4|8671.3|8670.4|8671.7|8670.8|8671.1|8670.2|79
1755886500000|2025-08-22 18:15:00|8671.2|8670.3|8671.2|8670.3|8671.5|8670.6|8670.1|8669.2|114
1755886800000|2025-08-22 18:20:00|8671.1|8670.2|8670.3|8669.4|8671.4|8670.5|8669.8|8668.9|124
1755887100000|2025-08-22 18:25:00|8670.2|8669.3|8670.2|8669.3|8670.5|8669.6|8669.1|8668.2|110
1755887400000|2025-08-22 18:30:00|8670.3|8669.4|8669.9|8669|8671.1|8670.2|8669.8|8668.9|98
1755887700000|2025-08-22 18:35:00|8669.6|8668.7|8669.8|8668.9|8670.2|8669.3|8669.2|8668.3|71
1755888000000|2025-08-22 18:40:00|8669.9|8669|8669.7|8668.8|8670.5|8669.6|8669.7|8668.8|61
1755888300000|2025-08-22 18:45:00|8669.8|8668.9|8669.8|8668.9|8670.8|8669.9|8669.4|8668.5|82
1755888600000|2025-08-22 18:50:00|8669.9|8669|8667.7|8666.8|8669.9|8669|8667.7|8666.8|64
1755888900000|2025-08-22 18:55:00|8667.5|8666.6|8667.1|8666.2|8668|8667.1|8666.6|8665.7|66
1755889200000|2025-08-22 19:00:00|8667.2|8666.3|8665.7|8664.8|8667.9|8667|8665.6|8664.7|88
1755889500000|2025-08-22 19:05:00|8665.8|8664.9|8665.4|8664.5|8666.1|8665.2|8665.3|8664.4|55
1755889800000|2025-08-22 19:10:00|8665.5|8664.6|8665.6|8664.7|8665.8|8664.9|8664.5|8663.6|57
1755890100000|2025-08-22 19:15:00|8665.7|8664.8|8667.6|8666.7|8667.8|8666.9|8665.6|8664.7|56
1755890400000|2025-08-22 19:20:00|8667.7|8666.8|8667.1|8666.2|8667.9|8667|8666.8|8665.9|56
1755890700000|2025-08-22 19:25:00|8667.2|8666.3|8667.1|8666.2|8667.2|8666.3|8666.2|8665.3|68
1755891000000|2025-08-22 19:30:00|8667.2|8666.3|8667.3|8666.4|8667.3|8666.4|8667.1|8666.2|30
1755891300000|2025-08-22 19:35:00|8667.4|8666.5|8667.5|8666.6|8667.8|8666.9|8667.3|8666.4|49
1755891600000|2025-08-22 19:40:00|8667.6|8666.7|8668.1|8667.2|8668.1|8667.2|8667.6|8666.7|40
1755891900000|2025-08-22 19:45:00|8668|8667.1|8668.6|8667.7|8668.8|8667.9|8667.8|8666.9|27
1755892200000|2025-08-22 19:50:00|8668.7|8667.8|8669.3|8668.4|8669.3|8668.4|8667.9|8667|49
1755892500000|2025-08-22 19:55:00|8669.2|8668.3|8670.6|8669.7|8671.1|8670.2|8669.2|8668.3|80
1755892800000|2025-08-22 20:00:00|8670.5|8669.6|8670.3|8669.4|8671.6|8670.7|8670.3|8669.3|128
1755893100000|2025-08-22 20:05:00|8670.4|8669.5|8668.8|8667.9|8670.6|8669.6|8668.5|8667.5|106
1755893400000|2025-08-22 20:10:00|8668.7|8667.8|8669.2|8667.7|8669.4|8668.4|8668.4|8667.4|76
1755893700000|2025-08-22 20:15:00|8669.3|8667.8|8668.7|8667.8|8669.5|8668.4|8668.5|8667.5|34
1755894000000|2025-08-22 20:20:00|8668.9|8668|8669.9|8669|8670.3|8669.4|8668.8|8667.7|71
1755894300000|2025-08-22 20:25:00|8670|8669.1|8669.8|8668.9|8670.2|8669.3|8669.5|8668.6|23
1755894600000|2025-08-22 20:30:00|8669.9|8669|8669.4|8668.5|8670.2|8669.3|8669.4|8668.5|21
1755894900000|2025-08-22 20:35:00|8669.5|8668.6|8670.1|8669.2|8670.1|8669.2|8669.5|8668.6|16
1755895200000|2025-08-22 20:40:00|8670.3|8669.4|8669.6|8668.7|8670.5|8669.6|8669.5|8668.6|68
1755895500000|2025-08-22 20:45:00|8669.9|8668.4|8669.1|8667.6|8669.9|8668.4|8668.6|8667.1|92
1755895800000|2025-08-22 20:50:00|8669.2|8667.7|8666.6|8665.1|8669.6|8668.7|8665.9|8664.4|187
1755896100000|2025-08-22 20:55:00|8667.1|8664.7|8670.3|8662.8|8670.3|8665.3|8665.8|8662.8|141
1756065600000|2025-08-24 20:00:00|8671.8|8655.8|8677.7|8661.6|8678.5|8661.6|8671.8|8655.8|6
1756065900000|2025-08-24 20:05:00|8677.5|8663.3|8677.2|8664.1|8677.8|8664.1|8677.2|8663.3|3
1756066500000|2025-08-24 20:15:00|8677.6|8664.5|8677.6|8664.5|8677.6|8664.5|8677.6|8664.5|1
1756066800000|2025-08-24 20:20:00|8679.4|8664.9|8679.4|8664.9|8679.4|8664.9|8679.4|8664.9|1
1756068900000|2025-08-24 20:55:00|8679.9|8664.5|8679.9|8664.5|8679.9|8664.5|8679.9|8664.5|1
1756069200000|2025-08-24 21:00:00|8677.4|8667|8677.4|8667|8677.4|8667.2|8677.2|8667|3
1756069500000|2025-08-24 21:05:00|8677.6|8665.7|8675.8|8667.3|8677.7|8667.3|8675.8|8665.7|7
1756069800000|2025-08-24 21:10:00|8673.4|8666.4|8670.6|8660.2|8673.5|8667.3|8669|8657.1|50
1756070100000|2025-08-24 21:15:00|8670.4|8660.4|8670.5|8662.3|8670.9|8662.3|8669.9|8659.1|156
1756070400000|2025-08-24 21:20:00|8670.4|8662|8673|8663.9|8673.4|8663.9|8669.1|8657.2|356
1756070700000|2025-08-24 21:25:00|8672.7|8663.4|8672.3|8663.9|8673.3|8663.9|8672.3|8662.3|295
1756071000000|2025-08-24 21:30:00|8672.5|8662.3|8672.6|8663.3|8672.9|8665|8671.5|8659.6|71
1756071300000|2025-08-24 21:35:00|8672.7|8663|8671.5|8659.6|8672.9|8663.9|8670.6|8659.4|366
1756071600000|2025-08-24 21:40:00|8671.4|8659.5|8672.9|8668.8|8673.1|8668.8|8671.4|8659.5|67
1756071900000|2025-08-24 21:45:00|8672.8|8668.7|8678|8669.7|8678.1|8669.8|8672.3|8667.7|36
1756072200000|2025-08-24 21:50:00|8678.1|8669.6|8674.6|8669.4|8678.2|8669.8|8674.4|8669.4|33
1756072500000|2025-08-24 21:55:00|8674.5|8669.5|8676.1|8669.4|8676.7|8669.6|8674.5|8668.8|52
1756072800000|2025-08-24 22:00:00|8675.9|8669.5|8668.1|8665.7|8677.5|8669.5|8667.6|8665.2|195
1756073100000|2025-08-24 22:05:00|8667.6|8666.1|8667.8|8666.3|8668.5|8667|8667.1|8665.6|63
1756073400000|2025-08-24 22:10:00|8667.9|8666.4|8666.1|8665.2|8668.2|8667|8666|8664.6|97
1756073700000|2025-08-24 22:15:00|8666.2|8665.3|8665.6|8664.7|8666.2|8665.3|8665|8663.9|109
1756074000000|2025-08-24 22:20:00|8665.5|8664.6|8665.7|8664.8|8666.4|8665.2|8665.4|8664.5|55
1756074300000|2025-08-24 22:25:00|8665.8|8664.9|8666.4|8665.5|8666.4|8665.5|8665.7|8664.8|27
1756074600000|2025-08-24 22:30:00|8666.5|8665.6|8667.2|8666.3|8667.4|8666.5|8666.2|8665.3|49
1756074900000|2025-08-24 22:35:00|8667.1|8666.2|8666.8|8665.9|8667.4|8666.5|8666.7|8665.8|41
1756075200000|2025-08-24 22:40:00|8667.2|8666.3|8666.8|8665.9|8667.8|8666.9|8666.5|8665.5|66
1756075500000|2025-08-24 22:45:00|8666.9|8666|8666.1|8665.2|8667.4|8666.5|8666.1|8665.2|70
1756075800000|2025-08-24 22:50:00|8666.2|8665.3|8667.5|8666|8667.5|8666.3|8666.2|8665.2|46
1756076100000|2025-08-24 22:55:00|8667.2|8666.3|8666.6|8665.7|8667.2|8666.3|8666|8665.1|52
1756076400000|2025-08-24 23:00:00|8666.5|8665.6|8667.2|8666.3|8667.2|8666.3|8666.2|8665.3|55
1756076700000|2025-08-24 23:05:00|8667.1|8666.2|8667.3|8666.4|8667.5|8666.6|8667|8666.1|36
1756077000000|2025-08-24 23:10:00|8667.5|8666.6|8667.6|8666.7|8667.7|8666.8|8666.8|8665.9|43
1756077300000|2025-08-24 23:15:00|8667.5|8666.6|8667.6|8666.7|8667.6|8666.7|8667|8666.1|43
1756077600000|2025-08-24 23:20:00|8667.4|8666.5|8667.1|8666.2|8667.7|8666.8|8667.1|8666.2|40
1756077900000|2025-08-24 23:25:00|8667.2|8666.3|8667.1|8666.2|8667.8|8666.7|8666.4|8665.5|49
1756078200000|2025-08-24 23:30:00|8667.2|8666.3|8667.4|8666.5|8667.5|8666.6|8667|8666.1|38
1756078500000|2025-08-24 23:35:00|8667.5|8666.6|8667.2|8666.3|8667.5|8666.6|8666.9|8666|29
1756078800000|2025-08-24 23:40:00|8667.1|8666.2|8666.9|8666|8667.7|8666.8|8666.9|8666|54
1756079100000|2025-08-24 23:45:00|8667|8666.1|8667.6|8666.7|8667.8|8666.9|8666.8|8665.7|58
1756079400000|2025-08-24 23:50:00|8667.5|8666.6|8667.1|8666.2|8667.6|8666.7|8667.1|8666.2|36
1756079700000|2025-08-24 23:55:00|8667|8666.1|8667.8|8666.9|8667.8|8666.9|8667|8666.1|48
1756080000000|2025-08-25 00:00:00|8667.7|8666.8|8665.9|8665|8668|8667.1|8665.3|8664.4|159
1756080300000|2025-08-25 00:05:00|8665.8|8664.9|8665.8|8664.9|8666.5|8665.6|8665.4|8664.5|108
1756080600000|2025-08-25 00:10:00|8665.7|8664.8|8666.8|8665.9|8666.8|8665.9|8665.2|8664.3|96
1756080900000|2025-08-25 00:15:00|8666.9|8666|8666|8665.1|8666.9|8666|8664.6|8663.7|105
1756081200000|2025-08-25 00:20:00|8665.9|8665|8665.6|8664.7|8666|8665.1|8665.3|8664.4|37
1756081500000|2025-08-25 00:25:00|8665.5|8664.6|8666.5|8665.6|8666.7|8665.8|8665|8664.1|51
1756081800000|2025-08-25 00:30:00|8666.4|8665.5|8665.9|8665|8666.6|8665.7|8665.8|8664.9|93
1756082100000|2025-08-25 00:35:00|8666|8665.1|8666.7|8665.8|8667|8666.1|8665.9|8665|39
1756082400000|2025-08-25 00:40:00|8666.8|8665.9|8667.1|8666.2|8667.1|8666.2|8666.2|8665.3|63
1756082700000|2025-08-25 00:45:00|8667|8666.1|8667.3|8666.4|8667.5|8666.6|8666.7|8665.8|59
1756083000000|2025-08-25 00:50:00|8667.4|8666.5|8667.4|8666.5|8668.3|8667.4|8666.7|8665.8|87
1756083300000|2025-08-25 00:55:00|8667.8|8666.9|8667.3|8666.4|8668.4|8667.5|8666.5|8665.6|99
1756083600000|2025-08-25 01:00:00|8667.4|8666.5|8667.5|8666.6|8667.6|8666.7|8666.6|8665.7|94
1756083900000|2025-08-25 01:05:00|8667.4|8666.5|8668.5|8667.6|8668.6|8667.7|8667.4|8666.5|34
1756084200000|2025-08-25 01:10:00|8668.6|8667.7|8668.3|8667.4|8669.1|8668.2|8667.9|8667|74
1756084500000|2025-08-25 01:15:00|8668.2|8667.3|8668.9|8668|8669.6|8668.7|8667.9|8667|167
1756084800000|2025-08-25 01:20:00|8668.8|8667.9|8669.1|8668.2|8669.5|8668.5|8668.6|8667.7|92
1756085100000|2025-08-25 01:25:00|8669.2|8668.3|8668.1|8667.2|8669.3|8668.4|8667.9|8667|103
1756085400000|2025-08-25 01:30:00|8668|8667.1|8669.4|8668.5|8669.4|8668.5|8667.6|8666.7|98
1756085700000|2025-08-25 01:35:00|8669.5|8668.6|8669.5|8668.6|8670.5|8669.6|8669.4|8668.5|102
1756086000000|2025-08-25 01:40:00|8669.4|8668.5|8669.5|8668.6|8670|8668.9|8669.3|8668.4|62
1756086300000|2025-08-25 01:45:00|8669.6|8668.7|8669.3|8668.4|8669.6|8668.7|8668.5|8667.6|57
1756086600000|2025-08-25 01:50:00|8669.4|8668.5|8669.5|8668.6|8669.7|8668.8|8669.3|8668.4|41
1756086900000|2025-08-25 01:55:00|8669.6|8668.7|8668.5|8667.6|8670.3|8669.4|8668.3|8667.4|60
1756087200000|2025-08-25 02:00:00|8668.4|8667.5|8668.2|8667.3|8668.8|8667.9|8667.9|8667|152
1756087500000|2025-08-25 02:05:00|8668.3|8667.4|8668.2|8667.3|8668.9|8668|8667.6|8666.7|75
1756087800000|2025-08-25 02:10:00|8668.3|8667.4|8668.1|8667.2|8668.6|8667.7|8667.4|8666.5|71
1756088100000|2025-08-25 02:15:00|8668|8667.1|8668.8|8667.9|8669|8668.1|8667.9|8667|51
1756088400000|2025-08-25 02:20:00|8668.7|8667.8|8668.6|8667.7|8669.1|8668.2|8668.4|8667.5|65
1756088700000|2025-08-25 02:25:00|8668.8|8667.9|8668.9|8668|8669.3|8668.4|8668.8|8667.9|25
1756089000000|2025-08-25 02:30:00|8668.8|8667.9|8668.9|8668|8669.1|8668.2|8668.6|8667.7|30
1756089300000|2025-08-25 02:35:00|8669|8668.1|8668.5|8667.6|8669.3|8668.4|8668.2|8667.3|85
1756089600000|2025-08-25 02:40:00|8668.6|8667.7|8667.5|8666.6|8668.6|8667.7|8667.5|8666.6|42
1756089900000|2025-08-25 02:45:00|8667.6|8666.7|8666.9|8666|8667.6|8666.7|8666.2|8665.3|69
1756090200000|2025-08-25 02:50:00|8666.8|8665.9|8666.8|8665.9|8667.2|8666.3|8666.4|8665.5|62
1756090500000|2025-08-25 02:55:00|8666.5|8665.6|8665.2|8664.3|8666.6|8665.7|8665.2|8664.3|87
1756090800000|2025-08-25 03:00:00|8664.9|8664|8666|8665.1|8666.1|8665.2|8664.7|8663.8|71
1756091100000|2025-08-25 03:05:00|8665.8|8664.9|8666.3|8665.4|8666.6|8665.7|8665.6|8664.7|79
1756091400000|2025-08-25 03:10:00|8666.2|8665.3|8665|8664.1|8666.4|8665.5|8664.6|8663.7|59
1756091700000|2025-08-25 03:15:00|8665.2|8664.3|8665.2|8664.3|8665.4|8664.5|8664.9|8664|43
1756092000000|2025-08-25 03:20:00|8665.3|8664.4|8665.6|8664.7|8665.7|8664.8|8665.1|8664.2|37
1756092300000|2025-08-25 03:25:00|8665.5|8664.6|8664.6|8663.7|8665.5|8664.6|8664.4|8663.5|44
1756092600000|2025-08-25 03:30:00|8664.5|8663.6|8665|8664.1|8665.2|8664.3|8664.5|8663.6|52
1756092900000|2025-08-25 03:35:00|8664.9|8664|8664.8|8663.9|8665.3|8664.4|8664.7|8663.8|37
1756093200000|2025-08-25 03:40:00|8665.2|8664.3|8664.9|8664|8665.2|8664.3|8664.5|8663.6|49
1756093500000|2025-08-25 03:45:00|8664.8|8663.9|8665.1|8664.2|8665.8|8664.9|8664.7|8663.8|59
1756093800000|2025-08-25 03:50:00|8665|8664.1|8665.2|8664.3|8665.2|8664.3|8665|8664.1|21
1756094100000|2025-08-25 03:55:00|8665.1|8664.2|8665|8664.1|8665.2|8664.3|8664.7|8663.8|49
1756094400000|2025-08-25 04:00:00|8664.9|8664|8665.7|8664.8|8665.7|8664.8|8664.9|8664|48
1756094700000|2025-08-25 04:05:00|8665.8|8664.9|8664.8|8663.9|8665.8|8664.9|8664.8|8663.9|40
1756095000000|2025-08-25 04:10:00|8665|8664.1|8664.9|8664|8665.1|8664.2|8664.5|8663.6|38
1756095300000|2025-08-25 04:15:00|8664.7|8663.8|8664.1|8663.2|8665.2|8664.3|8664.1|8663.2|28
1756095600000|2025-08-25 04:20:00|8664|8663.1|8663.6|8662.7|8664.3|8663.4|8663.6|8662.7|33
1756095900000|2025-08-25 04:25:00|8663.7|8662.8|8663.3|8662.4|8663.9|8663|8663.3|8662.4|43
1756096200000|2025-08-25 04:30:00|8663.2|8662.3|8663.1|8662.2|8663.4|8662.5|8663|8662.1|45
1756096500000|2025-08-25 04:35:00|8663.2|8662.3|8663.5|8662.6|8663.5|8662.6|8662.8|8661.9|43
1756096800000|2025-08-25 04:40:00|8663.6|8662.7|8662.7|8661.8|8663.6|8662.7|8662.6|8661.7|34
1756097100000|2025-08-25 04:45:00|8662.8|8661.9|8663.5|8662.6|8663.6|8662.7|8662.7|8661.8|37
1756097400000|2025-08-25 04:50:00|8663.4|8662.5|8664|8663.1|8664.4|8663.5|8663.2|8662.3|41
1756097700000|2025-08-25 04:55:00|8663.9|8663|8663.9|8663|8664.6|8663.7|8663.8|8662.9|32
1756098000000|2025-08-25 05:00:00|8664|8663.1|8663.6|8662.7|8664|8663.1|8663.3|8662.4|62
1756098300000|2025-08-25 05:05:00|8663.7|8662.8|8663.1|8662.2|8664|8663.1|8662.9|8662|34
1756098600000|2025-08-25 05:10:00|8663|8662.1|8663.2|8662.3|8663.5|8662.6|8663|8662.1|38
1756098900000|2025-08-25 05:15:00|8663|8662.1|8662.9|8662|8663.3|8662.4|8662.8|8661.9|27
1756099200000|2025-08-25 05:20:00|8663|8662.1|8662.9|8662|8663.2|8662.3|8662.8|8661.9|34
1756099500000|2025-08-25 05:25:00|8662.8|8661.9|8662.8|8661.9|8662.9|8662|8662.6|8661.7|27
1756099800000|2025-08-25 05:30:00|8663|8662.1|8662.7|8661.8|8663|8662.1|8662.2|8661.3|36
1756100100000|2025-08-25 05:35:00|8662.8|8661.9|8662.7|8661.8|8663.2|8662.3|8662.5|8661.6|46
1756100400000|2025-08-25 05:40:00|8662.6|8661.7|8662.5|8661.6|8662.7|8661.8|8662.2|8661.3|33
1756100700000|2025-08-25 05:45:00|8662.4|8661.5|8662|8661.1|8662.4|8661.5|8661.7|8660.8|72
1756101000000|2025-08-25 05:50:00|8662.1|8661.2|8662|8661.1|8662.2|8661.3|8661.6|8660.7|50
1756101300000|2025-08-25 05:55:00|8661.9|8661|8660.4|8659.5|8662|8661.1|8660.1|8659.2|109
1756101600000|2025-08-25 06:00:00|8660.3|8659.4|8662.9|8662|8663.4|8662.5|8660.3|8659.4|176
1756101900000|2025-08-25 06:05:00|8662.5|8661.6|8662.5|8661.6|8663.3|8662.4|8661.9|8661|138
1756102200000|2025-08-25 06:10:00|8662.4|8661.5|8664.5|8663.6|8664.5|8663.6|8662.2|8661.3|112
1756102500000|2025-08-25 06:15:00|8664.6|8663.7|8664.7|8663.8|8664.8|8663.9|8663.4|8662.5|147
1756102800000|2025-08-25 06:20:00|8664.6|8663.7|8664.4|8663.5|8665.1|8664.2|8663.7|8662.8|167
1756103100000|2025-08-25 06:25:00|8664.3|8663.4|8664.1|8663.2|8664.3|8663.4|8662.9|8662|135
1756103400000|2025-08-25 06:30:00|8664|8663.1|8664.6|8663.7|8665.9|8665|8664|8663.1|151
1756103700000|2025-08-25 06:35:00|8664.7|8663.8|8665.9|8665|8666.3|8665.4|8664.7|8663.8|74
1756104000000|2025-08-25 06:40:00|8666|8665.1|8668.2|8667.3|8668.4|8667.5|8665.7|8664.8|88
1756104300000|2025-08-25 06:45:00|8668|8667.1|8666.8|8665.9|8668.5|8667.6|8666.4|8665.5|112
1756104600000|2025-08-25 06:50:00|8666.7|8665.8|8666.2|8665.3|8667|8666.1|8665.2|8664.3|111
1756104900000|2025-08-25 06:55:00|8666|8665.1|8665.5|8664.6|8666.4|8665.5|8664.8|8663.9|145
1756105200000|2025-08-25 07:00:00|8665.3|8664.4|8667.6|8666.7|8668.7|8667.8|8665.1|8664.2|139
1756105500000|2025-08-25 07:05:00|8667.7|8666.8|8669.1|8668.2|8669.3|8668.4|8667.5|8666.6|68
1756105800000|2025-08-25 07:10:00|8668.9|8668|8670.5|8669.6|8671.1|8670.2|8668.2|8667.3|77
1756106100000|2025-08-25 07:15:00|8670.6|8669.7|8671.7|8670.8|8671.7|8670.8|8670.5|8669.6|79
1756106400000|2025-08-25 07:20:00|8671.5|8670.6|8670.4|8669.5|8671.7|8670.8|8669.5|8668.6|75
1756106700000|2025-08-25 07:25:00|8670.3|8669.4|8670.6|8669.7|8671|8670.1|8669.9|8669|90
1756107000000|2025-08-25 07:30:00|8670.5|8669.6|8670|8669.1|8670.7|8669.8|8669.8|8668.9|103
1756107300000|2025-08-25 07:35:00|8670.1|8669.2|8668.4|8667.5|8670.1|8669.2|8668.2|8667.3|91
1756107600000|2025-08-25 07:40:00|8668.5|8667.6|8667.9|8667|8669.1|8668.2|8666.8|8665.9|95
1756107900000|2025-08-25 07:45:00|8667.5|8666.6|8665.4|8664.5|8667.6|8666.7|8665.4|8664.5|76
1756108200000|2025-08-25 07:50:00|8665.5|8664.6|8662.9|8662|8666|8665.1|8662.8|8661.9|121
1756108500000|2025-08-25 07:55:00|8662.8|8661.9|8663.4|8661.9|8663.9|8663|8661.3|8660.4|238
1756108800000|2025-08-25 08:00:00|8663.3|8661.8|8664.9|8664|8664.9|8664|8662.8|8661.6|145
1756109100000|2025-08-25 08:05:00|8664.8|8663.9|8665.2|8664.3|8665.4|8664.5|8664.4|8663.5|111
1756109400000|2025-08-25 08:10:00|8665.1|8664.2|8664.2|8663.3|8665.6|8664.7|8664.1|8663.2|105
1756109700000|2025-08-25 08:15:00|8664.1|8663.2|8664.6|8663.7|8664.9|8664|8663.4|8662.5|87
1756110000000|2025-08-25 08:20:00|8664.5|8663.6|8665.6|8664.7|8665.8|8664.9|8664|8663.1|83
1756110300000|2025-08-25 08:25:00|8665.7|8664.8|8665.8|8664.9|8666.5|8665.6|8665.5|8664.6|68
1756110600000|2025-08-25 08:30:00|8665.7|8664.8|8666.4|8665.5|8666.6|8665.7|8665.6|8664.7|74
1756110900000|2025-08-25 08:35:00|8666.3|8665.4|8668.3|8667.4|8668.4|8667.5|8666.2|8665.3|74
1756111200000|2025-08-25 08:40:00|8668.2|8667.3|8668.7|8667.8|8669.2|8668.3|8668.2|8667.3|70
1756111500000|2025-08-25 08:45:00|8668.5|8667.6|8669.6|8668.7|8669.8|8668.9|8668.4|8667.5|83
1756111800000|2025-08-25 08:50:00|8669.5|8668.6|8669.4|8668.5|8669.9|8669|8668.9|8668|49
1756112100000|2025-08-25 08:55:00|8669.2|8668.3|8668.2|8667.3|8669.4|8668.5|8667.6|8666.7|89
1756112400000|2025-08-25 09:00:00|8668.1|8667.2|8667.2|8666.3|8668.3|8667.4|8667|8666.1|63
1756112700000|2025-08-25 09:05:00|8667.3|8666.4|8668.2|8667.3|8668.5|8667.6|8667|8666.1|53
1756113000000|2025-08-25 09:10:00|8668.1|8667.2|8668.9|8668|8669.6|8668.7|8668|8667.1|54
1756113300000|2025-08-25 09:15:00|8669.1|8668.2|8668.4|8667.5|8669.6|8668.7|8668.1|8667.2|60
1756113600000|2025-08-25 09:20:00|8668.5|8667.6|8668.6|8667.7|8669.4|8668.5|8668.5|8667.6|60
1756113900000|2025-08-25 09:25:00|8668.7|8667.8|8667.3|8666.4|8669.1|8668.2|8667.2|8666.3|63
1756114200000|2025-08-25 09:30:00|8667.1|8666.2|8667.3|8666.4|8667.9|8667|8666|8665.1|110
1756114500000|2025-08-25 09:35:00|8667.2|8666.3|8666.9|8666|8667.6|8666.7|8666.7|8665.8|60
1756114800000|2025-08-25 09:40:00|8666.8|8665.9|8665.5|8664.6|8667.5|8666.6|8665.5|8664.6|55
1756115100000|2025-08-25 09:45:00|8665.6|8664.7|8665.9|8665|8665.9|8665|8664.7|8663.8|60
1756115400000|2025-08-25 09:50:00|8665.8|8664.9|8665.2|8664.3|8666.5|8665.6|8664.6|8663.7|104
1756115700000|2025-08-25 09:55:00|8665.1|8664.2|8665.4|8664.5|8665.5|8664.6|8663.5|8662.6|85
1756116000000|2025-08-25 10:00:00|8665.5|8664.6|8667.6|8666.7|8668.2|8667.3|8665.5|8664.6|81
1756116300000|2025-08-25 10:05:00|8667.7|8666.8|8668|8667.1|8668.9|8668|8667.6|8666.7|69
1756116600000|2025-08-25 10:10:00|8667.5|8666.6|8666.4|8665.5|8667.6|8666.7|8666.1|8665.2|80
1756116900000|2025-08-25 10:15:00|8666.5|8665.6|8667.7|8666.8|8668.1|8667.2|8666.3|8665.4|40
1756117200000|2025-08-25 10:20:00|8667.6|8666.7|8667.5|8666.6|8668.1|8667.2|8667|8666.1|138
1756117500000|2025-08-25 10:25:00|8667.4|8666.5|8667|8666.1|8667.8|8666.9|8667|8666.1|68
1756117800000|2025-08-25 10:30:00|8666.9|8666|8666.5|8665.6|8666.9|8666|8665.4|8664.5|83
1756118100000|2025-08-25 10:35:00|8666.4|8665.5|8665.7|8664.8|8666.4|8665.5|8665.5|8664.6|58
1756118400000|2025-08-25 10:40:00|8665.6|8664.7|8664.4|8663.5|8665.7|8664.8|8664.3|8663.4|67
1756118700000|2025-08-25 10:45:00|8664.5|8663.6|8664.5|8663.6|8665.2|8664.3|8664.1|8663.2|50
1756119000000|2025-08-25 10:50:00|8664.2|8663.3|8664.6|8663.7|8664.9|8664|8664|8663.1|33
1756119300000|2025-08-25 10:55:00|8664.7|8663.8|8664.1|8663.2|8664.9|8664|8663.7|8662.8|63
1756119600000|2025-08-25 11:00:00|8664.2|8663.3|8664.7|8663.8|8665.1|8664.2|8663.8|8662.9|98
1756119900000|2025-08-25 11:05:00|8664.8|8663.9|8663.5|8662.6|8665.6|8664.7|8663.5|8662.6|66
1756120200000|2025-08-25 11:10:00|8663.4|8662.5|8661.6|8660.7|8663.6|8662.7|8661.5|8660.6|81
1756120500000|2025-08-25 11:15:00|8661.7|8660.8|8659.7|8658.8|8662.2|8661.3|8659.4|8658.5|80
1756120800000|2025-08-25 11:20:00|8659.6|8658.7|8659.4|8658.5|8660.3|8659.4|8658.7|8657.8|102
1756121100000|2025-08-25 11:25:00|8659.7|8658.8|8657.6|8656.7|8660.1|8659.2|8656.6|8655.7|92
1756121400000|2025-08-25 11:30:00|8657.5|8656.6|8654.6|8653.7|8659.1|8658.2|8654.6|8653.7|137
1756121700000|2025-08-25 11:35:00|8654.5|8653.6|8653.2|8652.3|8655.1|8654.2|8653.2|8652.3|85
1756122000000|2025-08-25 11:40:00|8653.3|8652.4|8653.5|8652.6|8654.7|8653.8|8653.2|8652.3|81
1756122300000|2025-08-25 11:45:00|8653.6|8652.7|8653.6|8652.7|8654.1|8653.2|8652.6|8651.7|76
1756122600000|2025-08-25 11:50:00|8653.7|8652.8|8654.3|8653.4|8655.1|8654.2|8652.9|8652|75
1756122900000|2025-08-25 11:55:00|8654.4|8653.5|8656.8|8655.9|8657.2|8656.3|8654.4|8653.5|150
1756123200000|2025-08-25 12:00:00|8656.7|8655.8|8657.4|8656.5|8657.4|8656.5|8655.9|8655|97
1756123500000|2025-08-25 12:05:00|8657.3|8656.4|8659.2|8658.3|8659.5|8658.6|8656.9|8656|87
1756123800000|2025-08-25 12:10:00|8659|8658.1|8658.1|8657.2|8659.4|8658.5|8657.5|8656.6|91
1756124100000|2025-08-25 12:15:00|8658|8657.1|8660|8659.1|8660.2|8659.3|8657.8|8656.9|108
1756124400000|2025-08-25 12:20:00|8659.9|8659|8659.7|8658.8|8660|8659.1|8659.2|8658.3|93
1756124700000|2025-08-25 12:25:00|8659.6|8658.7|8661.1|8660.2|8661.2|8660.3|8659.2|8658.3|91
1756125000000|2025-08-25 12:30:00|8661.2|8660.3|8662.4|8661.5|8662.7|8661.8|8661|8660.1|145
1756125300000|2025-08-25 12:35:00|8662.5|8661.6|8664.4|8663.5|8664.8|8663.9|8662.4|8661.5|106
1756125600000|2025-08-25 12:40:00|8664.2|8663.3|8663.8|8662.9|8664.8|8663.9|8663.8|8662.9|79
1756125900000|2025-08-25 12:45:00|8663.9|8663|8664.2|8663.3|8665.4|8664.5|8663.9|8663|70
1756126200000|2025-08-25 12:50:00|8664|8663.1|8664.5|8663.6|8664.5|8663.6|8663.1|8662.2|92
1756126500000|2025-08-25 12:55:00|8664.4|8663.5|8663.9|8663|8664.5|8663.6|8663.2|8662.3|83
1756126800000|2025-08-25 13:00:00|8663.8|8662.9|8663.3|8662.4|8665|8664.1|8662.9|8662|102
1756127100000|2025-08-25 13:05:00|8663.2|8662.3|8662.1|8661.2|8663.6|8662.7|8661.3|8660.4|154
1756127400000|2025-08-25 13:10:00|8662.2|8661.3|8661.4|8660.5|8662.3|8661.4|8659.9|8659|95
1756127700000|2025-08-25 13:15:00|8661.6|8660.7|8664|8663.1|8664.2|8663.3|8661.5|8660.6|90
1756128000000|2025-08-25 13:20:00|8664.1|8663.2|8663.7|8662.8|8664.4|8663.5|8663.7|8662.8|85
1756128300000|2025-08-25 13:25:00|8663.8|8662.9|8662.6|8661.7|8664.4|8663.5|8662.3|8661.4|96
1756128600000|2025-08-25 13:30:00|8662.5|8661.6|8664.6|8663.7|8664.6|8663.7|8662.3|8661.4|128
1756128900000|2025-08-25 13:35:00|8664.3|8663.4|8664.3|8663.4|8665|8664.1|8663.9|8663|172
1756129200000|2025-08-25 13:40:00|8664.4|8663.5|8665.5|8664.6|8666|8665.1|8664.4|8663.5|127
1756129500000|2025-08-25 13:45:00|8665.4|8664.5|8664.9|8664|8666.8|8665.9|8664.8|8663.9|118
1756129800000|2025-08-25 13:50:00|8665|8664.1|8666.2|8665.3|8666.7|8665.8|8665|8664.1|100
1756130100000|2025-08-25 13:55:00|8666.3|8665.4|8663.6|8662.7|8666.8|8665.9|8662.3|8661.4|152
1756130400000|2025-08-25 14:00:00|8663.8|8662.9|8664.5|8663.6|8664.5|8663.6|8661.9|8661|224
1756130700000|2025-08-25 14:05:00|8664.4|8663.5|8663.7|8662.8|8665.5|8664.6|8663.1|8662.2|179
1756131000000|2025-08-25 14:10:00|8663.8|8662.9|8662.7|8661.8|8664.4|8663.5|8662.7|8661.8|158
1756131300000|2025-08-25 14:15:00|8662.8|8661.9|8663.1|8662.2|8664.2|8663.3|8662|8661.1|193
1756131600000|2025-08-25 14:20:00|8663|8662.1|8663.8|8662.9|8664.1|8663.2|8663|8662.1|133
1756131900000|2025-08-25 14:25:00|8663.6|8662.7|8663.5|8662.6|8663.7|8662.8|8662.6|8661.7|130
1756132200000|2025-08-25 14:30:00|8663.4|8662.5|8664.4|8663.5|8665.1|8664.2|8663.2|8662.3|180
1756132500000|2025-08-25 14:35:00|8664.6|8663.7|8666|8665.1|8666|8665.1|8664.2|8663.3|137
1756132800000|2025-08-25 14:40:00|8665.9|8665|8662.5|8661.6|8665.9|8665|8662.5|8661.6|175
1756133100000|2025-08-25 14:45:00|8662.6|8661.7|8663.4|8662.5|8663.4|8662.5|8662.5|8661.6|90
1756133400000|2025-08-25 14:50:00|8663.3|8662.4|8661.5|8660.6|8663.4|8662.5|8660.4|8659.5|176
1756133700000|2025-08-25 14:55:00|8661.6|8660.7|8658.2|8657.3|8663.7|8662.8|8658.1|8657.2|265
1756134000000|2025-08-25 15:00:00|8658.3|8657.4|8657.9|8657|8658.6|8657.7|8656.5|8655.6|253
1756134300000|2025-08-25 15:05:00|8658|8657.1|8659.5|8658.6|8660.4|8659.5|8657.3|8656.4|180
1756134600000|2025-08-25 15:10:00|8659.4|8658.5|8660.3|8659.4|8660.6|8659.7|8658.3|8657.4|175
1756134900000|2025-08-25 15:15:00|8660.4|8659.5|8659|8658.1|8660.4|8659.5|8657.9|8657|209
1756135200000|2025-08-25 15:20:00|8659.1|8658.2|8657.6|8656.7|8659.2|8658.3|8657.5|8656.6|142
1756135500000|2025-08-25 15:25:00|8657.5|8656.6|8657.3|8656.4|8658.2|8657.3|8657|8656.1|86
1756135800000|2025-08-25 15:30:00|8657.2|8656.3|8657.1|8656.2|8657.6|8656.7|8656.5|8655.6|162
1756136100000|2025-08-25 15:35:00|8657|8656.1|8655.5|8654.6|8657.2|8656.3|8655.2|8654.3|191
1756136400000|2025-08-25 15:40:00|8655.6|8654.7|8654.2|8653.3|8655.6|8654.7|8653.2|8652.3|197
1756136700000|2025-08-25 15:45:00|8654.1|8653.2|8655.1|8654.2|8655.3|8654.4|8654|8653.1|188
1756137000000|2025-08-25 15:50:00|8655.2|8654.3|8651.2|8650.3|8655.4|8654.5|8651.1|8650.2|321
1756137300000|2025-08-25 15:55:00|8650.9|8650|8651.1|8650.2|8653.1|8652.2|8650.8|8649.9|162
1756137600000|2025-08-25 16:00:00|8651.2|8650.3|8650.1|8649.2|8651.4|8650.5|8650|8649.1|90
1756137900000|2025-08-25 16:05:00|8650.2|8649.3|8650.9|8650|8650.9|8650|8649.7|8648.8|89
1756138200000|2025-08-25 16:10:00|8650.8|8649.9|8649.5|8648.6|8650.9|8650|8649.3|8648.4|99
1756138500000|2025-08-25 16:15:00|8649.6|8648.7|8647.4|8646.5|8649.6|8648.7|8647.3|8646.4|103
1756138800000|2025-08-25 16:20:00|8647.2|8646.3|8647.7|8646.8|8647.8|8646.9|8646.1|8645.2|128
1756139100000|2025-08-25 16:25:00|8647.8|8646.9|8646.6|8645.7|8648|8647.1|8645.6|8644.7|110
1756139400000|2025-08-25 16:30:00|8646.7|8645.8|8646.5|8645.6|8647|8646.1|8646.1|8645.2|77
1756139700000|2025-08-25 16:35:00|8646.4|8645.5|8643.5|8642.6|8646.4|8645.5|8643.5|8642.6|93
1756140000000|2025-08-25 16:40:00|8643.4|8642.5|8642|8641.1|8643.8|8642.9|8641.8|8640.9|47
1756140300000|2025-08-25 16:45:00|8642.2|8641.3|8642.1|8641.2|8642.6|8641.7|8641.7|8640.8|79
1756140600000|2025-08-25 16:50:00|8642|8641.1|8640.7|8639.8|8642.5|8641.6|8640.5|8639.6|178
1756140900000|2025-08-25 16:55:00|8640.6|8639.7|8641.4|8640.5|8641.9|8641|8640.3|8639.4|225
1756141200000|2025-08-25 17:00:00|8641.5|8640.6|8641.5|8640.6|8641.9|8641|8641|8640.1|109
1756141500000|2025-08-25 17:05:00|8641.6|8640.7|8641.4|8640.5|8641.7|8640.8|8640.5|8639.6|142
1756141800000|2025-08-25 17:10:00|8641.3|8640.4|8640.5|8639.6|8641.6|8640.7|8640.4|8639.5|91
1756142100000|2025-08-25 17:15:00|8640.6|8639.7|8640.4|8639.5|8641.1|8640.2|8640.1|8639.2|94
1756142400000|2025-08-25 17:20:00|8640.3|8639.4|8640|8639.1|8640.4|8639.5|8639.2|8638.3|104
1756142700000|2025-08-25 17:25:00|8639.9|8639|8640.7|8639.8|8641.7|8640.8|8639.9|8639|68
1756143000000|2025-08-25 17:30:00|8640.5|8639.6|8640.5|8639.6|8641.2|8640.3|8640.3|8639.4|37
1756143300000|2025-08-25 17:35:00|8640.6|8639.7|8639.1|8638.2|8640.8|8639.9|8638.9|8638|73
1756143600000|2025-08-25 17:40:00|8639.2|8638.3|8638.4|8637.5|8639.2|8638.3|8636.8|8635.9|109
1756143900000|2025-08-25 17:45:00|8638.3|8637.4|8638.4|8637.5|8638.8|8637.9|8638|8637.1|71
1756144200000|2025-08-25 17:50:00|8638.5|8637.6|8639.2|8638.3|8639.3|8638.4|8638.2|8637.3|61
1756144500000|2025-08-25 17:55:00|8639.3|8638.4|8640.9|8640|8641|8640.1|8637.9|8637|95
1756144800000|2025-08-25 18:00:00|8641|8640.1|8641.3|8640.4|8641.7|8640.8|8640.6|8639.7|120
1756145100000|2025-08-25 18:05:00|8641.4|8640.5|8639.9|8639|8641.8|8640.9|8639.6|8638.7|109
1756145400000|2025-08-25 18:10:00|8639.8|8638.9|8638.4|8637.5|8639.9|8639|8638.2|8637.3|94
1756145700000|2025-08-25 18:15:00|8638.3|8637.4|8639.3|8638.4|8639.4|8638.5|8638.1|8637.2|107
1756146000000|2025-08-25 18:20:00|8639.5|8638.6|8637.3|8636.4|8639.6|8638.7|8636.8|8635.9|113
1756146300000|2025-08-25 18:25:00|8637.4|8636.5|8636.6|8635.7|8637.7|8636.8|8636.1|8635.2|120
1756146600000|2025-08-25 18:30:00|8636.7|8635.8|8634.9|8634|8637.8|8636.9|8634.8|8633.9|114
1756146900000|2025-08-25 18:35:00|8635|8634.1|8635.1|8634.2|8635.8|8634.9|8634.6|8633.7|125
1756147200000|2025-08-25 18:40:00|8635|8634.1|8633.8|8632.9|8635.1|8634.2|8632.9|8632|134
1756147500000|2025-08-25 18:45:00|8634|8633.1|8633.9|8633|8635|8634.1|8633.8|8632.9|101
1756147800000|2025-08-25 18:50:00|8634|8633.1|8635.2|8634.3|8635.2|8634.3|8634|8633.1|77
1756148100000|2025-08-25 18:55:00|8635.3|8634.4|8633.4|8632.5|8635.7|8634.8|8632.7|8631.8|130
1756148400000|2025-08-25 19:00:00|8633.5|8632.6|8631.6|8630.7|8633.5|8632.6|8631.4|8630.5|135
1756148700000|2025-08-25 19:05:00|8631.8|8630.9|8630.3|8629.4|8632.3|8631.4|8628.3|8627.4|270
1756149000000|2025-08-25 19:10:00|8630.4|8629.5|8630.9|8630|8631.3|8630.4|8629.2|8628.3|226
1756149300000|2025-08-25 19:15:00|8631.1|8630.2|8630.7|8629.8|8631.3|8630.4|8630.1|8629.2|176
1756149600000|2025-08-25 19:20:00|8630.5|8629.6|8629.1|8628.2|8630.8|8629.9|8629|8628.1|90
1756149900000|2025-08-25 19:25:00|8629.3|8628.4|8630|8629.1|8630.1|8629.2|8629.2|8628.3|64
1756150200000|2025-08-25 19:30:00|8629.9|8629|8630.3|8629.4|8630.8|8629.9|8629.7|8628.8|84
1756150500000|2025-08-25 19:35:00|8630.2|8629.3|8629.7|8628.8|8630.6|8629.7|8629.6|8628.7|81
1756150800000|2025-08-25 19:40:00|8629.8|8628.9|8630.4|8629.5|8631|8630.1|8629.6|8628.7|85
1756151100000|2025-08-25 19:45:00|8630.6|8629.7|8630.6|8629.7|8630.8|8629.9|8630.3|8629.4|45
1756151400000|2025-08-25 19:50:00|8630.4|8629.5|8630.6|8629.7|8631.1|8630.2|8630.1|8629.2|74
1756151700000|2025-08-25 19:55:00|8630.7|8629.8|8629.7|8628.8|8631.1|8630.2|8629.6|8628.7|119
1756152000000|2025-08-25 20:00:00|8629.8|8628.9|8631.8|8630.9|8631.8|8630.9|8629.7|8628.8|103
1756152300000|2025-08-25 20:05:00|8631.7|8630.8|8632.7|8631.8|8632.9|8632|8631.6|8630.7|97
1756152600000|2025-08-25 20:10:00|8633|8632.1|8633.3|8632.4|8633.5|8632.6|8633|8632.1|45
1756152900000|2025-08-25 20:15:00|8633.2|8632.3|8634.5|8633.6|8635.4|8634.5|8633.2|8632.3|86
1756153200000|2025-08-25 20:20:00|8634.6|8633.7|8635|8634.1|8635.3|8634.4|8634.5|8633.6|52
1756153500000|2025-08-25 20:25:00|8635.1|8634.2|8633.4|8632.5|8635.1|8634.2|8633.2|8632.3|52
1756153800000|2025-08-25 20:30:00|8633.5|8632.6|8635.7|8634.8|8635.7|8634.8|8633.4|8632.5|42
1756154100000|2025-08-25 20:35:00|8635.5|8634.6|8636.7|8635.8|8636.7|8635.8|8635.5|8634.6|33
1756154400000|2025-08-25 20:40:00|8636.6|8635.7|8636.2|8635.3|8636.7|8635.8|8636.2|8635.3|42
1756154700000|2025-08-25 20:45:00|8636.1|8635.2|8637.8|8636.9|8638.2|8637.3|8636.1|8635.2|85
1756155000000|2025-08-25 20:50:00|8637.7|8636.8|8638.3|8637.4|8638.7|8637.8|8637.2|8636.3|47
1756155300000|2025-08-25 20:55:00|8638.8|8637|8639.2|8633.8|8640.4|8638|8637.7|8631.9|194
1756155600000|2025-08-25 21:00:00|8639.4|8628.7|8637.1|8625.2|8639.8|8628.7|8636.8|8624.9|12
1756155900000|2025-08-25 21:05:00|8637.4|8625.5|8638.3|8626.4|8645.1|8634.4|8637.4|8625.5|21
1756156200000|2025-08-25 21:10:00|8638.2|8626.3|8636.5|8624.6|8638.2|8626.3|8633.7|8621.8|59
1756156500000|2025-08-25 21:15:00|8636.6|8624.7|8639.3|8628.9|8645.1|8634.2|8636.4|8624.5|189
1756156800000|2025-08-25 21:20:00|8639|8627.7|8636|8624.8|8639.1|8628.2|8634.4|8622.5|99
1756157100000|2025-08-25 21:25:00|8636.1|8623.3|8636|8626.7|8636.4|8626.7|8634.7|8622.8|66
1756157400000|2025-08-25 21:30:00|8636.1|8625.5|8636.3|8628.2|8639.9|8630.8|8633|8624.7|276
1756157700000|2025-08-25 21:35:00|8636.4|8630.9|8636.9|8631.4|8638.5|8631.7|8635.5|8630|156
1756158000000|2025-08-25 21:40:00|8637|8631.3|8635.3|8624.9|8637.9|8632|8635.3|8624.1|167
1756158300000|2025-08-25 21:45:00|8635.2|8623.5|8635.3|8625.6|8635.7|8626.5|8634.2|8622.3|117
1756158600000|2025-08-25 21:50:00|8635.2|8624.7|8635.6|8625.7|8636.2|8626.9|8634.7|8624.5|202
1756158900000|2025-08-25 21:55:00|8635.4|8624.9|8636.7|8631.5|8637.1|8631.7|8634.9|8624.7|90
1756159200000|2025-08-25 22:00:00|8637|8628.3|8637.7|8635.3|8638.3|8635.8|8636.2|8628.3|195
1756159500000|2025-08-25 22:05:00|8637.2|8635.7|8637.1|8635.6|8637.4|8636|8636.7|8635.3|31
1756159800000|2025-08-25 22:10:00|8637.2|8635.7|8637.2|8635.7|8637.9|8636.6|8636.4|8635.1|59
1756160100000|2025-08-25 22:15:00|8636.8|8635.9|8636.5|8635.6|8637.6|8636.3|8636.3|8635.4|74
1756160400000|2025-08-25 22:20:00|8636.6|8635.7|8636.6|8635.7|8637.3|8636.1|8636.5|8635.3|30
1756160700000|2025-08-25 22:25:00|8636.5|8635.6|8636.9|8635.4|8637.2|8636.1|8636.4|8635.4|46
1756161000000|2025-08-25 22:30:00|8637|8635.5|8636.6|8635.7|8637.2|8636.1|8636.5|8635.5|43
1756161300000|2025-08-25 22:35:00|8636.7|8635.8|8636.7|8635.8|8636.9|8636|8636.6|8635.7|24
1756161600000|2025-08-25 22:40:00|8636.6|8635.7|8637|8636.1|8637.3|8636.4|8636.5|8635.6|35
1756161900000|2025-08-25 22:45:00|8637.1|8636.2|8637|8636.1|8637.5|8636.3|8636.9|8635.9|20
1756162200000|2025-08-25 22:50:00|8637.1|8636.2|8637|8636.1|8638|8637.1|8637|8636.1|30
1756162500000|2025-08-25 22:55:00|8636.9|8636|8636.6|8635.7|8637.6|8636.7|8636.5|8635.2|61
1756162800000|2025-08-25 23:00:00|8636.5|8635.6|8635.4|8634.5|8636.5|8635.6|8635.3|8634.4|47
1756163100000|2025-08-25 23:05:00|8635.3|8634.4|8635.7|8634.8|8635.8|8634.9|8635.2|8634.3|27
1756163400000|2025-08-25 23:10:00|8635.8|8634.9|8635.2|8634.3|8635.8|8634.9|8634.8|8633.9|38
1756163700000|2025-08-25 23:15:00|8635.3|8634.4|8635|8634.1|8635.7|8634.8|8634.7|8633.8|47
1756164000000|2025-08-25 23:20:00|8635.1|8634.2|8634.9|8634|8635.6|8634.7|8634.9|8634|40
1756164300000|2025-08-25 23:25:00|8635|8634.1|8635|8634.1|8635.7|8634.8|8634.8|8633.9|29
1756164600000|2025-08-25 23:30:00|8635.1|8634.2|8635.5|8634.6|8635.6|8634.7|8635.1|8634.2|31
1756164900000|2025-08-25 23:35:00|8635.6|8634.7|8635.3|8634.4|8635.6|8634.7|8635|8634.1|29
1756165200000|2025-08-25 23:40:00|8635.6|8634.7|8634.6|8633.7|8635.6|8634.7|8634.5|8633.6|41
1756165500000|2025-08-25 23:45:00|8634.7|8633.8|8634.1|8633.2|8634.7|8633.8|8634.1|8633.2|44
1756165800000|2025-08-25 23:50:00|8634|8633.1|8633.8|8632.9|8634.4|8633.5|8633.4|8632.5|45
1756166100000|2025-08-25 23:55:00|8633.7|8632.8|8632.9|8632|8633.8|8632.9|8632.7|8631.8|21
1756166400000|2025-08-26 00:00:00|8633.1|8632.2|8639.5|8638.6|8642.8|8641.7|8632.7|8631.8|486
1756166700000|2025-08-26 00:05:00|8639.4|8638.5|8640|8639.1|8642.4|8641.5|8638.4|8637.5|631
1756167000000|2025-08-26 00:10:00|8640.1|8639.2|8643.6|8642.7|8643.8|8642.9|8638.9|8638|437
1756167300000|2025-08-26 00:15:00|8643.3|8642.4|8641|8640.1|8645.9|8645|8640.8|8639.9|480
1756167600000|2025-08-26 00:20:00|8641.2|8640.3|8642.6|8641.7|8643|8642.1|8640.9|8640|395
1756167900000|2025-08-26 00:25:00|8642.5|8641.6|8645.5|8644.6|8645.6|8644.7|8642.1|8641.2|249
1756168200000|2025-08-26 00:30:00|8645.4|8644.5|8643.7|8642.8|8646.5|8645.6|8643|8642.1|476
1756168500000|2025-08-26 00:35:00|8643.6|8642.7|8643.4|8642.5|8645.7|8644.8|8643.3|8642.4|261
1756168800000|2025-08-26 00:40:00|8643.3|8642.4|8641.1|8640.2|8643.8|8642.9|8640.5|8639.6|234
1756169100000|2025-08-26 00:45:00|8641|8640.1|8642.7|8641.8|8643.8|8642.9|8640.6|8639.7|276
1756169400000|2025-08-26 00:50:00|8642.6|8641.7|8641.8|8640.9|8643.1|8642.2|8641.1|8640.2|290
1756169700000|2025-08-26 00:55:00|8642.5|8641.6|8640.7|8639.8|8642.5|8641.6|8640.3|8639.4|186
1756170000000|2025-08-26 01:00:00|8640.8|8639.9|8641.5|8640.6|8642.1|8641.2|8640.5|8639.6|115
1756170300000|2025-08-26 01:05:00|8641.6|8640.7|8641.8|8640.9|8642.8|8641.6|8641|8640.1|196
1756170600000|2025-08-26 01:10:00|8641.6|8640.7|8640.4|8639.5|8642.7|8641.8|8640.3|8639.4|162
1756170900000|2025-08-26 01:15:00|8640.5|8639.6|8639.2|8638.3|8641.1|8640.2|8639.2|8638.3|154
1756171200000|2025-08-26 01:20:00|8639.3|8638.4|8640.7|8639.8|8640.8|8639.9|8638.9|8638|132
1756171500000|2025-08-26 01:25:00|8640.6|8639.7|8640.8|8639.9|8641.2|8640.3|8639.8|8638.9|137
1756171800000|2025-08-26 01:30:00|8640.7|8639.8|8640.2|8639.3|8640.7|8639.8|8639.5|8638.6|216
1756172100000|2025-08-26 01:35:00|8640.3|8639.4|8639.6|8638.7|8640.4|8639.5|8639.5|8638.6|158
1756172400000|2025-08-26 01:40:00|8639.7|8638.8|8640.7|8639.8|8641.2|8640.3|8639.4|8638.5|171
1756172700000|2025-08-26 01:45:00|8640.6|8639.7|8641.1|8640.2|8641.1|8640.2|8639.5|8638.6|205
1756173000000|2025-08-26 01:50:00|8641|8640.1|8641.2|8640.3|8641.3|8640.4|8640.4|8639.5|180
1756173300000|2025-08-26 01:55:00|8641.3|8640.4|8642.1|8641.2|8642.4|8641.5|8641.1|8640.2|207
1756173600000|2025-08-26 02:00:00|8642|8641.1|8642.7|8641.8|8642.7|8641.8|8641.1|8640.2|192
1756173900000|2025-08-26 02:05:00|8642.6|8641.7|8642.6|8641.7|8643.1|8642.2|8642.1|8641.2|141
1756174200000|2025-08-26 02:10:00|8642.4|8641.5|8641.7|8640.8|8642.5|8641.6|8641.4|8640.5|118
1756174500000|2025-08-26 02:15:00|8641.5|8640.6|8640.9|8640|8642.4|8641.5|8640.7|8639.8|69
1756174800000|2025-08-26 02:20:00|8640.8|8639.9|8642.5|8641.6|8643.1|8642.2|8640.8|8639.9|87
1756175100000|2025-08-26 02:25:00|8642.4|8641.5|8642|8641.1|8643|8642.1|8642|8641.1|76
1756175400000|2025-08-26 02:30:00|8641.9|8641|8641.1|8640.2|8642.3|8641.4|8640.7|8639.8|90
1756175700000|2025-08-26 02:35:00|8641|8640.1|8641.6|8640.7|8641.9|8641|8640.6|8639.7|72
1756176000000|2025-08-26 02:40:00|8641.5|8640.6|8641.8|8640.9|8642|8641.1|8641|8640.1|109
1756176300000|2025-08-26 02:45:00|8641.7|8640.8|8642.1|8641.2|8642.3|8641.4|8641.5|8640.6|108
1756176600000|2025-08-26 02:50:00|8642.2|8641.3|8643.3|8642.4|8643.4|8642.5|8642|8641.1|100
1756176900000|2025-08-26 02:55:00|8643.4|8642.5|8642.8|8641.9|8643.4|8642.5|8642.4|8641.5|95
1756177200000|2025-08-26 03:00:00|8642.7|8641.8|8642.5|8641.6|8642.8|8641.9|8641.7|8640.8|175
1756177500000|2025-08-26 03:05:00|8642.6|8641.7|8641.6|8640.7|8642.7|8641.8|8641.4|8640.5|143
1756177800000|2025-08-26 03:10:00|8641.5|8640.6|8642.9|8642|8643.2|8642.3|8641.3|8640.4|182
1756178100000|2025-08-26 03:15:00|8642.8|8641.9|8642.6|8641.7|8644.4|8643.5|8642.5|8641.6|207
1756178400000|2025-08-26 03:20:00|8642.9|8642|8643.8|8642.9|8643.9|8643|8642.6|8641.7|126
1756178700000|2025-08-26 03:25:00|8643.9|8643|8643.7|8642.8|8644.3|8643.4|8643.5|8642.6|86
1756179000000|2025-08-26 03:30:00|8643.5|8642.6|8643.3|8642.4|8643.8|8642.9|8643|8642.1|53
1756179300000|2025-08-26 03:35:00|8643.2|8642.3|8642.2|8641.3|8643.6|8642.7|8641.8|8640.9|48
1756179600000|2025-08-26 03:40:00|8642.3|8641.4|8642.9|8642|8643|8642.1|8641.8|8640.9|45
1756179900000|2025-08-26 03:45:00|8642.8|8641.9|8642.6|8641.7|8643|8642.1|8642.1|8641.2|43
1756180200000|2025-08-26 03:50:00|8642.9|8642|8642.8|8641.9|8643.3|8642.4|8642.7|8641.8|56
1756180500000|2025-08-26 03:55:00|8642.7|8641.8|8643|8642.1|8643.5|8642.6|8642.3|8641.4|67
1756180800000|2025-08-26 04:00:00|8643.1|8642.2|8644.4|8643.5|8644.5|8643.6|8643|8642.1|105
1756181100000|2025-08-26 04:05:00|8644.5|8643.6|8643|8642.1|8644.7|8643.8|8642.7|8641.8|97
1756181400000|2025-08-26 04:10:00|8643.1|8642.2|8642.5|8641.6|8643.1|8642.2|8642.1|8641.2|72
1756181700000|2025-08-26 04:15:00|8642.4|8641.5|8643.4|8642.5|8643.6|8642.7|8642.4|8641.5|65
1756182000000|2025-08-26 04:20:00|8643.5|8642.6|8644.3|8643.4|8644.5|8643.6|8643.5|8642.6|54
1756182300000|2025-08-26 04:25:00|8644.4|8643.5|8643|8642.1|8644.4|8643.5|8643|8642.1|62
1756182600000|2025-08-26 04:30:00|8642.9|8642|8642.6|8641.7|8643|8642.1|8641.7|8640.8|52
1756182900000|2025-08-26 04:35:00|8642.7|8641.8|8643.2|8642.3|8643.4|8642.5|8642.6|8641.7|54
1756183200000|2025-08-26 04:40:00|8643.1|8642.2|8642.2|8641.3|8643.1|8642.2|8642|8641.1|43
1756183500000|2025-08-26 04:45:00|8642.1|8641.2|8642.1|8641.2|8642.2|8641.3|8641.3|8640.4|44
1756183800000|2025-08-26 04:50:00|8642|8641.1|8643.3|8642.4|8643.5|8642.6|8642|8641.1|74
1756184100000|2025-08-26 04:55:00|8643.4|8642.5|8644.2|8643.3|8644.4|8643.5|8643|8642.1|132
1756184400000|2025-08-26 05:00:00|8644.1|8643.2|8644.6|8643.7|8645|8644.1|8644|8643.1|104
1756184700000|2025-08-26 05:05:00|8644.5|8643.6|8645.7|8644.8|8645.8|8644.9|8644.5|8643.6|83
1756185000000|2025-08-26 05:10:00|8645.8|8644.9|8644.8|8643.9|8645.8|8644.9|8644.6|8643.7|57
1756185300000|2025-08-26 05:15:00|8644.9|8644|8643.8|8642.9|8644.9|8644|8643.6|8642.7|88
1756185600000|2025-08-26 05:20:00|8643.9|8643|8644.8|8643.9|8644.9|8644|8643.8|8642.9|57
1756185900000|2025-08-26 05:25:00|8645|8644.1|8643.7|8642.8|8645.2|8644.3|8643|8642.1|81
1756186200000|2025-08-26 05:30:00|8643.9|8643|8642.6|8641.7|8643.9|8643|8642.5|8641.6|149
1756186500000|2025-08-26 05:35:00|8642.7|8641.8|8644.5|8643.6|8645|8644.1|8642.7|8641.8|140
1756186800000|2025-08-26 05:40:00|8644.4|8643.5|8646.4|8645.5|8646.5|8645.6|8643.9|8643|179
1756187100000|2025-08-26 05:45:00|8646.3|8645.4|8643.9|8643|8646.6|8645.7|8643.9|8643|160
1756187400000|2025-08-26 05:50:00|8644|8643.1|8645.3|8644.4|8645.7|8644.8|8643.8|8642.9|102
1756187700000|2025-08-26 05:55:00|8645.2|8644.3|8645.7|8644.8|8646.1|8645.2|8644.9|8644|144
1756188000000|2025-08-26 06:00:00|8645.8|8644.9|8645|8644.1|8645.9|8645|8644.4|8643.5|180
1756188300000|2025-08-26 06:05:00|8644.7|8643.8|8643.6|8642.7|8644.8|8643.9|8643|8642.1|121
1756188600000|2025-08-26 06:10:00|8643.4|8642.5|8643.7|8642.8|8644.5|8643.6|8643.1|8642.2|112
1756188900000|2025-08-26 06:15:00|8643.8|8642.9|8640.2|8639.3|8643.8|8642.9|8639.7|8638.8|157
1756189200000|2025-08-26 06:20:00|8640.1|8639.2|8637.2|8636.3|8640.1|8639.2|8636.6|8635.7|330
1756189500000|2025-08-26 06:25:00|8637.3|8636.4|8643.2|8642.3|8643.9|8643|8637.2|8636.3|286
1756189800000|2025-08-26 06:30:00|8643|8642.1|8641.7|8640.8|8643.3|8642.4|8640.7|8639.8|229
1756190100000|2025-08-26 06:35:00|8641.6|8640.7|8638.2|8637.3|8641.7|8640.7|8637.6|8636.7|192
1756190400000|2025-08-26 06:40:00|8638.3|8637.4|8638.1|8637.2|8639.9|8639|8638|8637.1|165
1756190700000|2025-08-26 06:45:00|8638.2|8637.3|8638.6|8637.7|8638.6|8637.7|8636.8|8635.9|158
1756191000000|2025-08-26 06:50:00|8638.5|8637.6|8638.3|8637.4|8639.9|8639|8637.4|8636.5|191
1756191300000|2025-08-26 06:55:00|8638.2|8637.3|8635.6|8634.7|8638.3|8637.4|8634.8|8633.9|268
1756191600000|2025-08-26 07:00:00|8635.5|8634.6|8637.2|8636.3|8638.6|8637.7|8635.5|8634.6|296
1756191900000|2025-08-26 07:05:00|8637.4|8636.5|8636.6|8635.7|8639|8638.1|8636.6|8635.7|250
1756192200000|2025-08-26 07:10:00|8636.7|8635.8|8636.8|8635.9|8638.9|8638|8634.8|8633.9|358
1756192500000|2025-08-26 07:15:00|8637|8636.1|8636|8635.1|8637.1|8636.2|8634.7|8633.8|241
1756192800000|2025-08-26 07:20:00|8635.9|8635|8638.8|8637.9|8638.9|8638|8635.8|8634.9|206
1756193100000|2025-08-26 07:25:00|8638.9|8638|8639.4|8638.5|8640.3|8639.4|8638.5|8637.6|238
1756193400000|2025-08-26 07:30:00|8639.3|8638.4|8637|8636.1|8639.6|8638.7|8636.3|8635.4|217
1756193700000|2025-08-26 07:35:00|8636.9|8636|8635.9|8635|8638|8637.1|8635.8|8634.9|143
1756194000000|2025-08-26 07:40:00|8635.8|8634.9|8637.3|8636.4|8639.1|8638.2|8635.8|8634.9|159
1756194300000|2025-08-26 07:45:00|8637.2|8636.3|8639.3|8638.4|8639.8|8638.9|8637.2|8636.3|174
1756194600000|2025-08-26 07:50:00|8639.2|8638.3|8638.6|8637.7|8639.5|8638.6|8638|8637.1|151
1756194900000|2025-08-26 07:55:00|8638.5|8637.6|8637.6|8636.7|8638.6|8637.7|8636.5|8635.6|171
1756195200000|2025-08-26 08:00:00|8637.7|8636.8|8636.1|8635.2|8638.2|8637.3|8636.1|8635.2|227
1756195500000|2025-08-26 08:05:00|8636|8635.1|8635|8634.1|8636|8635.1|8634.8|8633.9|144
1756195800000|2025-08-26 08:10:00|8634.9|8634|8632.2|8631.3|8634.9|8634|8632|8631.1|178
1756196100000|2025-08-26 08:15:00|8632.3|8631.4|8629.1|8628.2|8632.3|8631.4|8629.1|8628.2|203
1756196400000|2025-08-26 08:20:00|8629.2|8628.3|8624.2|8623.3|8629.7|8628.8|8623.8|8622.9|252
1756196700000|2025-08-26 08:25:00|8624.1|8623.2|8627|8626.1|8627.7|8626.8|8623.8|8622.9|205
1756197000000|2025-08-26 08:30:00|8626.9|8626|8626.5|8625.6|8627.1|8626.2|8625.5|8624.6|157
1756197300000|2025-08-26 08:35:00|8626.2|8625.3|8628.4|8627.5|8628.6|8627.7|8626.1|8625.2|99
1756197600000|2025-08-26 08:40:00|8628.5|8627.6|8629|8628.1|8630.4|8629.5|8628.5|8627.6|117
1756197900000|2025-08-26 08:45:00|8628.9|8628|8628.9|8628|8629.2|8628.3|8627.9|8627|127
1756198200000|2025-08-26 08:50:00|8628.8|8627.9|8629.5|8628.6|8630.9|8630|8628.4|8627.5|137
1756198500000|2025-08-26 08:55:00|8629.6|8628.7|8629.7|8628.8|8630.1|8629.2|8628.3|8627.4|255
1756198800000|2025-08-26 09:00:00|8629.6|8628.7|8632.4|8631.5|8633.2|8632.3|8629.5|8628.6|150
1756199100000|2025-08-26 09:05:00|8632.3|8631.4|8633.6|8632.7|8634.3|8633.4|8632.3|8631.4|120
1756199400000|2025-08-26 09:10:00|8633.7|8632.8|8635.2|8634.3|8635.8|8634.9|8633.6|8632.7|118
1756199700000|2025-08-26 09:15:00|8635.1|8634.2|8638.7|8637.8|8639.1|8638.2|8634.6|8633.7|201
1756200000000|2025-08-26 09:20:00|8638.6|8637.7|8637.2|8636.3|8640|8639.1|8637.1|8636.2|143
1756200300000|2025-08-26 09:25:00|8637.1|8636.2|8637.3|8636.4|8637.4|8636.5|8635.7|8634.8|111
1756200600000|2025-08-26 09:30:00|8637.4|8636.5|8635.3|8634.4|8637.5|8636.6|8634.9|8634|100
1756200900000|2025-08-26 09:35:00|8635.2|8634.3|8636.5|8635.6|8636.7|8635.8|8635.2|8634.3|50
1756201200000|2025-08-26 09:40:00|8636.6|8635.7|8638.2|8637.3|8638.3|8637.4|8636.4|8635.5|91
1756201500000|2025-08-26 09:45:00|8638.1|8637.2|8637.7|8636.8|8638.5|8637.6|8637.1|8636.2|121
1756201800000|2025-08-26 09:50:00|8637.6|8636.7|8636.9|8636|8637.9|8637|8636.9|8636|97
1756202100000|2025-08-26 09:55:00|8637|8636.1|8637.5|8636.6|8637.8|8636.9|8636|8635.1|185
1756202400000|2025-08-26 10:00:00|8637.7|8636.8|8638.5|8637.6|8639.5|8638.6|8637.6|8636.7|127
1756202700000|2025-08-26 10:05:00|8638.4|8637.5|8637.6|8636.7|8639|8638.1|8637|8636.1|87
1756203000000|2025-08-26 10:10:00|8637.5|8636.6|8637.5|8636.6|8639.1|8638.2|8636.9|8636|90
1756203300000|2025-08-26 10:15:00|8637.4|8636.5|8637.2|8636.3|8638|8637.1|8636.6|8635.7|72
1756203600000|2025-08-26 10:20:00|8637.3|8636.4|8639.8|8638.9|8639.9|8639|8637.2|8636.3|104
1756203900000|2025-08-26 10:25:00|8639.9|8639|8639.2|8638.3|8640.6|8639.7|8639.2|8638.3|109
1756204200000|2025-08-26 10:30:00|8639.1|8638.2|8639|8638.1|8639.7|8638.8|8638|8637.1|137
1756204500000|2025-08-26 10:35:00|8638.6|8637.7|8638.5|8637.6|8639.2|8638.3|8637.8|8636.9|215
1756204800000|2025-08-26 10:40:00|8638.6|8637.7|8639.5|8638.6|8640.3|8639.4|8638.4|8637.5|84
1756205100000|2025-08-26 10:45:00|8639.4|8638.5|8637.6|8636.7|8639.9|8639|8637.4|8636.5|99
1756205400000|2025-08-26 10:50:00|8637.7|8636.8|8639.2|8638.3|8639.7|8638.8|8637.6|8636.7|92
1756205700000|2025-08-26 10:55:00|8639.3|8638.4|8639.8|8638.9|8640.5|8639.6|8639.2|8638.3|112
1756206000000|2025-08-26 11:00:00|8639.9|8639|8640.4|8639.5|8640.9|8640|8639.7|8638.8|118
1756206300000|2025-08-26 11:05:00|8640.5|8639.6|8639.1|8638.2|8640.8|8639.9|8638.9|8638|116
1756206600000|2025-08-26 11:10:00|8638.9|8638|8637.9|8637|8639|8638.1|8637.8|8636.9|84
1756206900000|2025-08-26 11:15:00|8637.6|8636.7|8638.4|8637.5|8638.6|8637.7|8637.6|8636.7|36
1756207200000|2025-08-26 11:20:00|8637.9|8637|8636.7|8635.8|8638.3|8637.4|8636.6|8635.7|91
1756207500000|2025-08-26 11:25:00|8636.9|8636|8635.9|8635|8638|8637.1|8635.8|8634.9|94
1756207800000|2025-08-26 11:30:00|8636|8635.1|8638|8637.1|8638.5|8637.6|8635.7|8634.8|153
1756208100000|2025-08-26 11:35:00|8638.1|8637.2|8640.8|8639.9|8641.7|8640.8|8638|8637.1|198
1756208400000|2025-08-26 11:40:00|8640.9|8640|8642.6|8641.7|8642.8|8641.9|8640.5|8639.6|146
1756208700000|2025-08-26 11:45:00|8642.7|8641.8|8643.3|8642.4|8643.6|8642.7|8642.2|8641.3|115
1756209000000|2025-08-26 11:50:00|8643.2|8642.3|8642.9|8642|8643.7|8642.8|8642.4|8641.5|117
1756209300000|2025-08-26 11:55:00|8642.6|8641.7|8640.8|8639.9|8643.1|8642.2|8639.7|8638.8|255
1756209600000|2025-08-26 12:00:00|8640.7|8639.8|8641.5|8640.6|8641.9|8641|8640.7|8639.8|195
1756209900000|2025-08-26 12:05:00|8641.3|8640.4|8642.7|8641.8|8644.8|8643.9|8641.3|8640.4|231
1756210200000|2025-08-26 12:10:00|8642.6|8641.7|8642|8641.1|8643.7|8642.8|8641.5|8640.6|117
1756210500000|2025-08-26 12:15:00|8642.1|8641.2|8642.6|8641.7|8643.5|8642.6|8641.6|8640.7|144
1756210800000|2025-08-26 12:20:00|8642.7|8641.8|8640.9|8640|8643.3|8642.4|8639.6|8638.7|316
1756211100000|2025-08-26 12:25:00|8641|8640.1|8642.1|8640.6|8642.5|8641.6|8640.1|8639.2|159
1756211400000|2025-08-26 12:30:00|8641.8|8640.3|8642.9|8642|8642.9|8642|8641.3|8639.8|212
1756211700000|2025-08-26 12:35:00|8642.5|8641.6|8640|8639.1|8642.5|8641.6|8639.3|8638.4|137
1756212000000|2025-08-26 12:40:00|8640.1|8639.2|8638.3|8637.4|8640.4|8639.5|8638.2|8637.3|152
1756212300000|2025-08-26 12:45:00|8638.4|8637.5|8640.8|8639.9|8640.8|8639.9|8637.4|8636.5|201
1756212600000|2025-08-26 12:50:00|8640.9|8640|8641.8|8640.9|8642|8641.1|8640.5|8639.6|211
1756212900000|2025-08-26 12:55:00|8641.9|8641|8640.7|8639.8|8641.9|8641|8639.4|8638.5|211
1756213200000|2025-08-26 13:00:00|8640.6|8639.7|8640.3|8639.4|8642.4|8641.5|8639.3|8638.4|289
1756213500000|2025-08-26 13:05:00|8640.6|8639.7|8640.6|8639.7|8641.4|8640.5|8638.8|8637.9|277
1756213800000|2025-08-26 13:10:00|8640.5|8639.6|8643.3|8642.4|8643.3|8642.4|8640|8639.1|166
1756214100000|2025-08-26 13:15:00|8643.2|8642.3|8641.9|8641|8643.5|8642.6|8641.3|8640.4|142
1756214400000|2025-08-26 13:20:00|8642|8641.1|8641.8|8640.9|8642.2|8641.3|8641|8640.1|128
1756214700000|2025-08-26 13:25:00|8641.7|8640.8|8642.4|8641.5|8643.2|8642.3|8641.4|8640.5|109
1756215000000|2025-08-26 13:30:00|8642.7|8641.8|8645.3|8644.4|8645.3|8644.4|8642.3|8641.4|125
1756215300000|2025-08-26 13:35:00|8645.2|8644.3|8645.2|8644.3|8647|8646.1|8644.8|8643.9|196
1756215600000|2025-08-26 13:40:00|8645.1|8644.2|8645|8644.1|8645.8|8644.9|8644.1|8643.2|272
1756215900000|2025-08-26 13:45:00|8644.9|8644|8645.9|8645|8646.3|8645.4|8643.8|8642.9|201
1756216200000|2025-08-26 13:50:00|8646|8645.1|8644.6|8643.7|8647.7|8646.8|8644.6|8643.7|197
1756216500000|2025-08-26 13:55:00|8644.7|8643.8|8643.6|8642.1|8645.7|8644.8|8643.3|8642.1|179
1756216800000|2025-08-26 14:00:00|8643.5|8642|8643.4|8642.5|8645.4|8644.5|8642.4|8641.3|320
1756217100000|2025-08-26 14:05:00|8643.3|8642.4|8644.8|8643.9|8645.3|8644.4|8641.7|8640.8|340
1756217400000|2025-08-26 14:10:00|8644.9|8644|8645.7|8644.8|8646|8645.1|8642.9|8642|277
1756217700000|2025-08-26 14:15:00|8645.6|8644.7|8647.6|8646.7|8647.7|8646.8|8645.1|8644.2|229
1756218000000|2025-08-26 14:20:00|8647.7|8646.8|8647.2|8646.3|8649|8648.1|8646.4|8645.5|305
1756218300000|2025-08-26 14:25:00|8647.3|8646.4|8647.5|8646.6|8648.7|8647.8|8646.8|8645.9|275
1756218600000|2025-08-26 14:30:00|8647.6|8646.7|8646.9|8646|8647.6|8646.7|8645.7|8644.8|180
1756218900000|2025-08-26 14:35:00|8646.8|8645.9|8648.2|8647.3|8648.4|8647.5|8646.6|8645.7|157
1756219200000|2025-08-26 14:40:00|8648.1|8647.2|8647.6|8646.7|8649.9|8649|8647.2|8646.3|172
1756219500000|2025-08-26 14:45:00|8648.1|8647.2|8648.4|8647.5|8649.3|8648.4|8647.5|8646.6|244
1756219800000|2025-08-26 14:50:00|8648.5|8647.6|8647.7|8646.8|8648.5|8647.6|8647|8646.1|183
1756220100000|2025-08-26 14:55:00|8647.8|8646.9|8647.4|8646.5|8647.8|8646.9|8643.8|8642.9|372
1756220400000|2025-08-26 15:00:00|8647.5|8646.6|8646.9|8646|8648.6|8647.7|8646.2|8645.3|327
1756220700000|2025-08-26 15:05:00|8647|8646.1|8647.8|8646.9|8648.4|8647.5|8646.6|8645.7|214
1756221000000|2025-08-26 15:10:00|8647.9|8647|8646.7|8645.8|8648.3|8647.4|8646.5|8645.6|177
1756221300000|2025-08-26 15:15:00|8646.6|8645.7|8644.6|8643.7|8646.8|8645.9|8644|8643.1|185
1756221600000|2025-08-26 15:20:00|8644.5|8643.6|8643.7|8642.8|8644.9|8644|8643.2|8642.3|208
1756221900000|2025-08-26 15:25:00|8643.8|8642.9|8644.7|8643.8|8645.8|8644.9|8643.5|8642.6|171
1756222200000|2025-08-26 15:30:00|8644.8|8643.9|8646|8645.1|8646.3|8645.4|8644.1|8643.2|216
1756222500000|2025-08-26 15:35:00|8645.9|8645|8646.8|8645.9|8647.8|8646.9|8645.7|8644.8|190
1756222800000|2025-08-26 15:40:00|8646.9|8646|8645.7|8644.8|8647.4|8646.5|8645.7|8644.8|180
1756223100000|2025-08-26 15:45:00|8645.8|8644.9|8645.5|8644.6|8646.9|8646|8645.3|8644.4|123
1756223400000|2025-08-26 15:50:00|8645.6|8644.7|8644.2|8643.3|8645.6|8644.7|8643.6|8642.7|107
1756223700000|2025-08-26 15:55:00|8644.1|8643.2|8645.9|8645|8646|8645.1|8644|8643.1|150
1756224000000|2025-08-26 16:00:00|8646|8645.1|8644.3|8643.4|8646.9|8646|8644.3|8643.4|119
1756224300000|2025-08-26 16:05:00|8644.2|8643.3|8643.4|8642.5|8644.6|8643.7|8643.4|8642.5|59
1756224600000|2025-08-26 16:10:00|8643.3|8642.4|8643.8|8642.9|8643.9|8643|8643.1|8642.2|87
1756224900000|2025-08-26 16:15:00|8643.9|8643|8642.7|8641.8|8644.2|8643.3|8642.7|8641.8|67
1756225200000|2025-08-26 16:20:00|8642.9|8642|8645.1|8644.2|8645.4|8644.5|8642.5|8641.6|129
1756225500000|2025-08-26 16:25:00|8644.9|8644|8647.3|8646.4|8647.3|8646.4|8644.3|8643.4|119
1756225800000|2025-08-26 16:30:00|8647.4|8646.5|8645.2|8644.3|8647.5|8646.6|8644.6|8643.7|75
1756226100000|2025-08-26 16:35:00|8645.1|8644.2|8644.2|8643.3|8645.1|8644.2|8643.2|8642.3|87
1756226400000|2025-08-26 16:40:00|8644.3|8643.4|8643.5|8642.6|8644.4|8643.5|8643.2|8642.3|55
1756226700000|2025-08-26 16:45:00|8643.6|8642.7|8644.6|8643.7|8645.4|8644.5|8643.5|8642.6|147
1756227000000|2025-08-26 16:50:00|8644.7|8643.8|8645.2|8644.3|8645.3|8644.4|8644.5|8643.6|93
1756227300000|2025-08-26 16:55:00|8645.1|8644.2|8643.5|8642.6|8645.3|8644.4|8643.4|8642.5|115
1756227600000|2025-08-26 17:00:00|8643.6|8642.7|8645|8644.1|8645.7|8644.8|8643.4|8642.5|146
1756227900000|2025-08-26 17:05:00|8645.1|8644.2|8644.9|8644|8645.8|8644.9|8644.8|8643.9|88
1756228200000|2025-08-26 17:10:00|8644.8|8643.9|8644.5|8643.6|8644.9|8644|8643.9|8643|71
1756228500000|2025-08-26 17:15:00|8644.4|8643.5|8644.8|8643.9|8645.1|8644.2|8644.3|8643.4|54
1756228800000|2025-08-26 17:20:00|8645.2|8644.3|8644.2|8643.3|8645.2|8644.3|8644.1|8643.2|37
1756229100000|2025-08-26 17:25:00|8644.1|8643.2|8643|8642.1|8644.2|8643.3|8642.9|8642|32
1756229400000|2025-08-26 17:30:00|8642.8|8641.9|8642|8641.1|8642.8|8641.9|8641.4|8640.5|53
1756229700000|2025-08-26 17:35:00|8642.2|8641.3|8642.1|8641.2|8642.5|8641.6|8640.9|8640|48
1756230000000|2025-08-26 17:40:00|8642|8641.1|8641.4|8640.5|8642.5|8641.6|8641.4|8640.5|36
1756230300000|2025-08-26 17:45:00|8641.3|8640.4|8639.4|8638.5|8641.7|8640.8|8639.4|8638.5|56
1756230600000|2025-08-26 17:50:00|8639.1|8638.2|8640.2|8639.3|8640.4|8639.5|8638.6|8637.7|63
1756230900000|2025-08-26 17:55:00|8640|8639.1|8638.6|8637.7|8640.2|8639.3|8638.2|8637.3|100
1756231200000|2025-08-26 18:00:00|8638.9|8638|8638.7|8637.8|8639.6|8638.7|8638.6|8637.7|103
1756231500000|2025-08-26 18:05:00|8638.8|8637.9|8638.8|8637.9|8639|8638.1|8638.4|8637.5|30
1756231800000|2025-08-26 18:10:00|8638.9|8638|8638.5|8637.6|8639.3|8638.4|8638.2|8637.3|87
1756232100000|2025-08-26 18:15:00|8638.3|8637.4|8638.8|8637.9|8638.9|8638|8637.9|8637|67
1756232400000|2025-08-26 18:20:00|8638.7|8637.8|8638.1|8637.2|8638.7|8637.8|8638|8637.1|27
1756232700000|2025-08-26 18:25:00|8638.2|8637.3|8639.1|8638.2|8639.3|8638.4|8638.2|8637.3|25
1756233000000|2025-08-26 18:30:00|8639|8638.1|8637.9|8637|8639.1|8638.2|8637.9|8637|41
1756233300000|2025-08-26 18:35:00|8638|8637.1|8638.2|8637.3|8638.2|8637.3|8637.5|8636.6|28
1756233600000|2025-08-26 18:40:00|8638|8637.1|8639.1|8638.2|8639.4|8638.5|8638|8637.1|53
1756233900000|2025-08-26 18:45:00|8638.9|8638|8639.9|8639|8640.2|8639.3|8638.8|8637.9|64
1756234200000|2025-08-26 18:50:00|8639.6|8638.7|8638.1|8637.2|8640.1|8639.2|8637.4|8636.5|82
1756234500000|2025-08-26 18:55:00|8638.2|8637.3|8638.4|8637.5|8639.2|8638.3|8637.8|8636.9|95
1756234800000|2025-08-26 19:00:00|8638.5|8637.6|8637.7|8636.8|8638.9|8638|8637.3|8636.4|106
1756235100000|2025-08-26 19:05:00|8637.8|8636.9|8637.9|8637|8638.2|8637.3|8637.1|8636.2|102
1756235400000|2025-08-26 19:10:00|8637.8|8636.9|8638.1|8637.2|8638.3|8637.4|8637.6|8636.7|51
1756235700000|2025-08-26 19:15:00|8638|8637.1|8637.5|8636.6|8638.2|8637.3|8637.3|8636.4|45
1756236000000|2025-08-26 19:20:00|8637.7|8636.8|8638.3|8637.4|8638.7|8637.8|8637|8636.1|79
1756236300000|2025-08-26 19:25:00|8638.4|8637.5|8637.9|8637|8638.7|8637.8|8637.6|8636.7|61
1756236600000|2025-08-26 19:30:00|8637.8|8636.9|8637.7|8636.8|8638.6|8637.7|8637.7|8636.8|59
1756236900000|2025-08-26 19:35:00|8637.8|8636.9|8637.7|8636.8|8638.4|8637.5|8637.6|8636.7|39
1756237200000|2025-08-26 19:40:00|8637.8|8636.9|8637.4|8636.5|8638.2|8637.3|8637.3|8636.4|30
1756237500000|2025-08-26 19:45:00|8637.5|8636.6|8637.8|8636.9|8638.1|8637.2|8637.4|8636.5|24
1756237800000|2025-08-26 19:50:00|8637.7|8636.8|8636|8635.1|8637.7|8636.8|8635.9|8635|102
1756238100000|2025-08-26 19:55:00|8635.9|8635|8636.7|8635.8|8636.8|8635.9|8635.5|8634.6|89
1756238400000|2025-08-26 20:00:00|8636.9|8636|8636|8635.1|8637.6|8636.7|8635.7|8634.8|106
1756238700000|2025-08-26 20:05:00|8635.9|8635|8636.7|8635.8|8637.2|8636.3|8635.4|8634.5|64
1756239000000|2025-08-26 20:10:00|8636.6|8635.7|8636.8|8635.9|8637.1|8636.2|8636.3|8635.4|34
1756239300000|2025-08-26 20:15:00|8636.7|8635.8|8636.3|8635.4|8636.9|8636|8635.9|8635|32
1756239600000|2025-08-26 20:20:00|8636.4|8635.5|8637|8636.1|8637.2|8636.3|8636.3|8635.4|22
1756239900000|2025-08-26 20:25:00|8636.7|8635.8|8636|8635.1|8637|8636.1|8635.8|8634.9|45
1756240200000|2025-08-26 20:30:00|8636.1|8635.2|8637.7|8636.8|8638.1|8637.2|8636|8635.1|60
1756240500000|2025-08-26 20:35:00|8637.6|8636.7|8637.3|8636.4|8638.2|8637.3|8637.3|8636.4|46
1756240800000|2025-08-26 20:40:00|8637.5|8636.6|8639.2|8638.3|8639.7|8638.8|8637.4|8636.5|75
1756241100000|2025-08-26 20:45:00|8639.3|8638.4|8638.6|8637.7|8639.6|8638.7|8638.4|8637.5|53
1756241400000|2025-08-26 20:50:00|8638.5|8637.6|8638.5|8637.6|8639.2|8638.3|8638.3|8637.4|52
1756241700000|2025-08-26 20:55:00|8639|8637.2|8640.1|8636|8640.1|8637.3|8637.7|8635.5|118
1756242000000|2025-08-26 21:00:00|8640.5|8634.4|8646.6|8634.7|8648.3|8636.4|8640.5|8634.4|6
1756242300000|2025-08-26 21:05:00|8646.5|8634.6|8647.3|8635.4|8648.1|8636.2|8646.4|8634.5|17
1756242600000|2025-08-26 21:10:00|8647.2|8635.3|8646.3|8634.8|8647.6|8635.7|8646.3|8634.6|43
1756242900000|2025-08-26 21:15:00|8646.5|8634.6|8642.7|8636.3|8647.1|8637.7|8642.4|8634.6|391
1756243200000|2025-08-26 21:20:00|8642.8|8636.2|8642.5|8635.3|8643.3|8636.7|8641.8|8634.5|198
1756243500000|2025-08-26 21:25:00|8642.6|8635.1|8644.3|8635|8644.3|8635.6|8642.4|8634.4|57
1756243800000|2025-08-26 21:30:00|8644.1|8634.9|8643.2|8634.9|8644.1|8635.2|8642.9|8634.6|65
1756244100000|2025-08-26 21:35:00|8643.1|8635.1|8642.7|8636.7|8643.8|8638.4|8642.3|8634.9|237
1756244400000|2025-08-26 21:40:00|8642.8|8636.6|8642.8|8638.3|8643|8638.4|8642.4|8636.5|166
1756244700000|2025-08-26 21:45:00|8642.7|8638.6|8642.7|8638.4|8643|8639|8642.6|8637.9|100
1756245000000|2025-08-26 21:50:00|8642.1|8637.5|8640.6|8636.3|8645.7|8638.1|8640.4|8635.1|237
1756245300000|2025-08-26 21:55:00|8640.7|8636.2|8644|8634.8|8645.8|8636.4|8640.1|8633.3|329
1756245600000|2025-08-26 22:00:00|8642.1|8633.7|8641.5|8639.1|8643.9|8639.1|8640.3|8632.3|193
1756245900000|2025-08-26 22:05:00|8641|8639.5|8640.3|8638.8|8641|8639.5|8640.2|8638.7|30
1756246200000|2025-08-26 22:10:00|8640.1|8638.6|8640.1|8639.2|8640.5|8639.3|8639.7|8638.6|58
1756246500000|2025-08-26 22:15:00|8640.2|8639.3|8640|8639.1|8640.5|8639.3|8639.6|8638.5|39
1756246800000|2025-08-26 22:20:00|8640.1|8639.2|8639.7|8638.8|8640.1|8639.2|8639.4|8638.5|21
1756247100000|2025-08-26 22:25:00|8639.6|8638.7|8639|8638.1|8639.7|8638.8|8639|8638.1|40
1756247400000|2025-08-26 22:30:00|8639.1|8638.2|8639|8638.1|8639.1|8638.2|8638.6|8637.7|37
1756247700000|2025-08-26 22:35:00|8638.9|8638|8638.8|8637.9|8639|8638.1|8638.6|8637.7|19
1756248000000|2025-08-26 22:40:00|8638.7|8637.8|8638.4|8637.5|8638.9|8638|8638.1|8637.2|48
1756248300000|2025-08-26 22:45:00|8638.6|8637.7|8637.3|8636.4|8638.6|8637.7|8637.3|8636.4|47
1756248600000|2025-08-26 22:50:00|8637.4|8636.5|8637.3|8636.4|8637.6|8636.7|8637|8636.1|88
1756248900000|2025-08-26 22:55:00|8637.2|8636.3|8637.4|8636.5|8637.8|8636.9|8637.2|8636.3|50
1756249200000|2025-08-26 23:00:00|8637.5|8636.6|8637.5|8636.6|8637.8|8636.9|8637|8636.1|74
1756249500000|2025-08-26 23:05:00|8637.6|8636.7|8637.3|8636.4|8637.6|8636.7|8637.2|8636.3|19
1756249800000|2025-08-26 23:10:00|8637.4|8636.5|8637.4|8636.5|8637.8|8636.9|8637.2|8636.3|15
1756250100000|2025-08-26 23:15:00|8637.5|8636.6|8637.5|8636.6|8637.5|8636.6|8637.3|8636.4|13
1756250400000|2025-08-26 23:20:00|8637.4|8636.5|8637.4|8636.5|8637.9|8637|8637.4|8636.5|38
1756250700000|2025-08-26 23:25:00|8637.5|8636.6|8637.4|8636.5|8637.6|8636.7|8637.3|8636.4|8
1756251000000|2025-08-26 23:30:00|8637.5|8636.6|8637.2|8636.3|8637.7|8636.8|8637|8636.1|21
1756251300000|2025-08-26 23:35:00|8637.3|8636.4|8637.8|8636.9|8638.1|8637.2|8637.1|8636.2|33
1756251600000|2025-08-26 23:40:00|8637.9|8637|8637.7|8636.8|8637.9|8637|8637.7|8636.8|8
1756251900000|2025-08-26 23:45:00|8637.8|8636.9|8636.6|8635.7|8637.9|8637|8636.5|8635.6|63
1756252200000|2025-08-26 23:50:00|8636.5|8635.6|8636.1|8635.2|8636.9|8635.6|8635.5|8634.6|77
1756252500000|2025-08-26 23:55:00|8636|8635.1|8635.5|8634.6|8636.5|8635.6|8635.4|8634.5|68
1756252800000|2025-08-27 00:00:00|8635.6|8634.7|8637|8636.1|8637.4|8636.5|8634.9|8634|78
1756253100000|2025-08-27 00:05:00|8637.1|8636.2|8638|8637.1|8638.1|8637.2|8637|8636.1|43
1756253400000|2025-08-27 00:10:00|8637.9|8637|8637.6|8636.7|8638|8637.1|8637.4|8636.5|86
1756253700000|2025-08-27 00:15:00|8637.7|8636.8|8638|8637.1|8639|8638.1|8637.6|8636.7|107
1756254000000|2025-08-27 00:20:00|8637.9|8637|8638.2|8637.3|8638.2|8637.3|8637.4|8636.5|77
1756254300000|2025-08-27 00:25:00|8638.1|8637.2|8638|8637.1|8638.4|8637.5|8637.9|8637|123
1756254600000|2025-08-27 00:30:00|8637.9|8637|8636.5|8635.6|8638|8637.1|8636.4|8635.5|60
1756254900000|2025-08-27 00:35:00|8636.7|8635.8|8636.7|8635.8|8637|8636.1|8636.6|8635.7|49
1756255200000|2025-08-27 00:40:00|8636.8|8635.9|8637.2|8636.3|8637.2|8636.3|8636.8|8635.9|39
1756255500000|2025-08-27 00:45:00|8637.1|8636.2|8637.1|8636.2|8637.5|8636.6|8636.7|8635.8|60
1756255800000|2025-08-27 00:50:00|8637.2|8636.3|8637.5|8636.6|8638.2|8637.3|8636.3|8635.4|153
1756256100000|2025-08-27 00:55:00|8637.7|8636.8|8638.6|8637.7|8638.6|8637.7|8637.6|8636.7|136
1756256400000|2025-08-27 01:00:00|8638.5|8637.6|8639.5|8638.6|8639.6|8638.7|8638.3|8637.4|134
1756256700000|2025-08-27 01:05:00|8639.7|8638.8|8639.6|8638.7|8640|8639.1|8639.3|8638.4|42
1756257000000|2025-08-27 01:10:00|8639.7|8638.8|8638.8|8637.9|8640.1|8639.2|8638.7|8637.8|102
1756257300000|2025-08-27 01:15:00|8638.7|8637.8|8639.1|8638.2|8639.9|8639|8638.6|8637.7|106
1756257600000|2025-08-27 01:20:00|8639.2|8638.3|8638.7|8637.8|8639.4|8638.5|8638.2|8637.3|125
1756257900000|2025-08-27 01:25:00|8638.8|8637.9|8638.8|8637.9|8639.3|8638.4|8638.5|8637.6|147
1756258200000|2025-08-27 01:30:00|8638.5|8637.6|8636.2|8635.3|8638.5|8637.6|8635.6|8634.7|196
1756258500000|2025-08-27 01:35:00|8636.3|8635.4|8635.2|8634.3|8636.4|8635.5|8634.8|8633.9|116
1756258800000|2025-08-27 01:40:00|8635.3|8634.4|8636.6|8635.7|8636.9|8636|8635|8634.1|126
1756259100000|2025-08-27 01:45:00|8636.7|8635.8|8637|8636.1|8637.6|8636.7|8636.6|8635.7|132
1756259400000|2025-08-27 01:50:00|8637.1|8636.2|8636.4|8635.5|8637.1|8636.2|8636.3|8635.4|76
1756259700000|2025-08-27 01:55:00|8636.7|8635.8|8637.3|8636.4|8637.3|8636.4|8636.5|8635.6|112
1756260000000|2025-08-27 02:00:00|8637.4|8636.5|8636.2|8635.3|8637.8|8636.9|8636.1|8635.2|80
1756260300000|2025-08-27 02:05:00|8636.1|8635.2|8635.6|8634.7|8636.5|8635.6|8635.3|8634.4|89
1756260600000|2025-08-27 02:10:00|8635.7|8634.8|8635.5|8634.6|8636|8635.1|8635.1|8634.2|46
1756260900000|2025-08-27 02:15:00|8635.6|8634.7|8635.4|8634.5|8635.8|8634.9|8634.9|8634|137
1756261200000|2025-08-27 02:20:00|8635.3|8634.4|8635.3|8634.4|8635.4|8634.5|8634.8|8633.9|66
1756261500000|2025-08-27 02:25:00|8635.4|8634.5|8636.7|8635.8|8636.9|8636|8635.2|8634.3|76
1756261800000|2025-08-27 02:30:00|8636.8|8635.9|8637.5|8636.6|8637.6|8636.7|8636.8|8635.9|65
1756262100000|2025-08-27 02:35:00|8637.4|8636.5|8638.5|8637.6|8638.5|8637.6|8637.4|8636.5|74
1756262400000|2025-08-27 02:40:00|8638.4|8637.5|8638.2|8637.3|8638.5|8637.6|8638.1|8637.2|31
1756262700000|2025-08-27 02:45:00|8638.1|8637.2|8639.3|8638.4|8639.4|8638.5|8638.1|8637.2|96
1756263000000|2025-08-27 02:50:00|8639.4|8638.5|8639.4|8638.5|8640|8639.1|8639.2|8638.3|93
1756263300000|2025-08-27 02:55:00|8639.5|8638.6|8640.3|8639.4|8640.6|8639.7|8639.1|8638.2|71
1756263600000|2025-08-27 03:00:00|8640.2|8639.3|8639.3|8638.4|8640.4|8639.5|8639.2|8638.3|50
1756263900000|2025-08-27 03:05:00|8639.2|8638.3|8638.9|8638|8639.3|8638.4|8638.8|8637.9|35
1756264200000|2025-08-27 03:10:00|8638.8|8637.9|8638.9|8638|8639|8638.1|8638.6|8637.7|48
1756264500000|2025-08-27 03:15:00|8638.8|8637.9|8639|8638.1|8639|8638.1|8638.4|8637.5|48
1756264800000|2025-08-27 03:20:00|8638.9|8638|8638.6|8637.7|8639|8638.1|8638.4|8637.5|66
1756265100000|2025-08-27 03:25:00|8638.4|8637.5|8638.6|8637.7|8638.6|8637.7|8638|8637.1|92
1756265400000|2025-08-27 03:30:00|8638.5|8637.6|8638.3|8637.4|8638.8|8637.9|8638.1|8637.2|70
1756265700000|2025-08-27 03:35:00|8638.4|8637.5|8638.9|8638|8639|8638.1|8638.2|8637.3|68
1756266000000|2025-08-27 03:40:00|8638.8|8637.9|8639.3|8638.4|8639.4|8638.5|8638.7|8637.8|34
1756266300000|2025-08-27 03:45:00|8639.5|8638.6|8639.6|8638.7|8640.4|8639.5|8639.5|8638.6|36
1756266600000|2025-08-27 03:50:00|8639.7|8638.8|8638.2|8637.3|8639.8|8638.9|8637.6|8636.7|61
1756266900000|2025-08-27 03:55:00|8638.3|8637.4|8638.9|8638|8639.1|8638.2|8638|8637.1|38
1756267200000|2025-08-27 04:00:00|8638.8|8637.9|8637.9|8637|8638.9|8638|8637.6|8636.7|78
1756267500000|2025-08-27 04:05:00|8638.1|8637.2|8638|8637.1|8638.2|8637.3|8637.7|8636.8|83
1756267800000|2025-08-27 04:10:00|8638.1|8637.2|8637.3|8636.4|8638.2|8637.3|8636.7|8635.8|48
1756268100000|2025-08-27 04:15:00|8637.4|8636.5|8637.1|8636.2|8637.6|8636.7|8637.1|8636.2|49
1756268400000|2025-08-27 04:20:00|8637|8636.1|8636|8635.1|8637|8636.1|8635.6|8634.7|90
1756268700000|2025-08-27 04:25:00|8636.1|8635.2|8636.6|8635.7|8636.7|8635.8|8635.8|8634.9|69
1756269000000|2025-08-27 04:30:00|8636.5|8635.6|8637.6|8636.7|8637.7|8636.8|8636.4|8635.5|37
1756269300000|2025-08-27 04:35:00|8637.5|8636.6|8637.2|8636.3|8637.6|8636.7|8636.9|8636|33
1756269600000|2025-08-27 04:40:00|8637.3|8636.4|8635.4|8634.5|8637.8|8636.9|8635.4|8634.5|78
1756269900000|2025-08-27 04:45:00|8635.5|8634.6|8635.9|8635|8636.2|8635.3|8635.2|8634.3|54
1756270200000|2025-08-27 04:50:00|8636|8635.1|8635.9|8635|8636.5|8635.6|8635.5|8634.6|48
1756270500000|2025-08-27 04:55:00|8635.8|8634.9|8636.4|8635.5|8636.5|8635.6|8635.6|8634.7|26
1756270800000|2025-08-27 05:00:00|8636.5|8635.6|8637.2|8636.3|8637.2|8636.3|8636.2|8635.3|69
1756271100000|2025-08-27 05:05:00|8637.1|8636.2|8637.7|8636.8|8637.7|8636.8|8636.9|8636|76
1756271400000|2025-08-27 05:10:00|8637.6|8636.7|8637.5|8636.6|8637.9|8637|8637|8636.1|53
1756271700000|2025-08-27 05:15:00|8637.4|8636.5|8637.6|8636.7|8637.9|8637|8637.2|8636.3|68
1756272000000|2025-08-27 05:20:00|8637.5|8636.6|8637.4|8636.5|8638|8637.1|8637.2|8636.3|59
1756272300000|2025-08-27 05:25:00|8637.5|8636.6|8636.9|8636|8637.5|8636.6|8636.6|8635.7|74
1756272600000|2025-08-27 05:30:00|8636.8|8635.9|8636.5|8635.6|8637.4|8636.5|8636.5|8635.6|85
1756272900000|2025-08-27 05:35:00|8636.4|8635.5|8636.7|8635.8|8637.1|8636.2|8635.6|8634.7|57
1756273200000|2025-08-27 05:40:00|8636.6|8635.7|8636.2|8635.3|8636.7|8635.8|8635.5|8634.6|58
1756273500000|2025-08-27 05:45:00|8636|8635.1|8636|8635.1|8637|8636.1|8636|8635.1|48
1756273800000|2025-08-27 05:50:00|8636.1|8635.2|8635.4|8634.5|8636.5|8635.6|8635.1|8634.2|45
1756274100000|2025-08-27 05:55:00|8635.5|8634.6|8636.2|8635.3|8636.7|8635.8|8635.5|8634.6|63
1756274400000|2025-08-27 06:00:00|8636|8635.1|8635.8|8634.9|8636.7|8635.8|8635.6|8634.7|55
1756274700000|2025-08-27 06:05:00|8636|8635.1|8635.3|8634.4|8636.4|8635.5|8634.8|8633.9|99
1756275000000|2025-08-27 06:10:00|8635.4|8634.5|8636.8|8635.9|8637|8636.1|8634.5|8633.6|122
1756275300000|2025-08-27 06:15:00|8636.7|8635.8|8636.2|8635.3|8637.2|8636.3|8636|8635.1|98
1756275600000|2025-08-27 06:20:00|8636.4|8635.5|8636.9|8636|8637.2|8636.3|8636|8635.1|104
1756275900000|2025-08-27 06:25:00|8636.8|8635.9|8635.5|8634.6|8636.8|8635.9|8635.2|8634.3|119
1756276200000|2025-08-27 06:30:00|8635.6|8634.7|8633.8|8632.9|8635.6|8634.7|8633.7|8632.8|122
1756276500000|2025-08-27 06:35:00|8633.7|8632.8|8633|8632.1|8634.3|8633.4|8632.4|8631.5|95
1756276800000|2025-08-27 06:40:00|8632.8|8631.9|8632.7|8631.8|8633.6|8632.7|8632.5|8631.6|93
1756277100000|2025-08-27 06:45:00|8632.6|8631.7|8631.7|8630.8|8633.2|8632.3|8631.6|8630.7|64
1756277400000|2025-08-27 06:50:00|8631.8|8630.9|8630.5|8629.6|8631.9|8631|8630.3|8629.4|86
1756277700000|2025-08-27 06:55:00|8630.4|8629.5|8631.5|8630.6|8631.7|8630.8|8628.9|8628|214
1756278000000|2025-08-27 07:00:00|8631.6|8630.7|8630.3|8629.4|8632.4|8631.5|8629.8|8628.9|176
1756278300000|2025-08-27 07:05:00|8630.4|8629.5|8630.9|8630|8631.1|8630.2|8630.1|8629.2|85
1756278600000|2025-08-27 07:10:00|8630.8|8629.9|8629|8628.1|8630.8|8629.9|8628.7|8627.8|113
1756278900000|2025-08-27 07:15:00|8628.9|8628|8629.5|8628.6|8630.4|8629.5|8628.6|8627.7|111
1756279200000|2025-08-27 07:20:00|8629.6|8628.7|8630.3|8629.4|8630.4|8629.5|8629.2|8628.3|86
1756279500000|2025-08-27 07:25:00|8630.4|8629.5|8629.7|8628.8|8630.8|8629.9|8628.5|8627.6|170
1756279800000|2025-08-27 07:30:00|8629.6|8628.7|8629.7|8628.8|8630.1|8629.2|8628.6|8627.7|179
1756280100000|2025-08-27 07:35:00|8629.6|8628.7|8627.8|8626.9|8629.9|8629|8627.6|8626.7|204
1756280400000|2025-08-27 07:40:00|8627.9|8627|8627.5|8626.6|8628.1|8627.2|8625.4|8624.5|120
1756280700000|2025-08-27 07:45:00|8627.4|8626.5|8626.7|8625.8|8628.7|8627.8|8626|8625.1|127
1756281000000|2025-08-27 07:50:00|8626.6|8625.7|8625.2|8624.3|8627.3|8626.4|8625.2|8624.3|147
1756281300000|2025-08-27 07:55:00|8625.3|8624.4|8625.5|8624.6|8626.4|8625.5|8624.6|8623.7|95
1756281600000|2025-08-27 08:00:00|8625.6|8624.7|8624.9|8624|8625.9|8625|8624.6|8623.7|115
1756281900000|2025-08-27 08:05:00|8624.8|8623.9|8626.2|8625.3|8626.9|8626|8624.6|8623.7|166
1756282200000|2025-08-27 08:10:00|8626.1|8625.2|8625.7|8624.8|8626.8|8625.9|8625.1|8624.2|130
1756282500000|2025-08-27 08:15:00|8625.6|8624.7|8627.3|8626.4|8627.4|8626.5|8624.6|8623.7|231
1756282800000|2025-08-27 08:20:00|8627.2|8626.3|8626.7|8625.8|8628.6|8627.7|8625.9|8625|184
1756283100000|2025-08-27 08:25:00|8626.6|8625.7|8625|8624.1|8626.8|8625.9|8624.8|8623.9|130
1756283400000|2025-08-27 08:30:00|8624.9|8624|8620.4|8619.5|8624.9|8624|8620.1|8619.2|282
1756283700000|2025-08-27 08:35:00|8620.3|8619.4|8622.3|8621.4|8622.4|8621.5|8620.1|8619.2|162
1756284000000|2025-08-27 08:40:00|8622.2|8621.3|8621.2|8620.3|8623.2|8622.3|8621.2|8620.3|144
1756284300000|2025-08-27 08:45:00|8621.3|8620.4|8618.4|8617.5|8621.9|8621|8618.3|8617.4|198
1756284600000|2025-08-27 08:50:00|8618.6|8617.7|8618.7|8617.8|8619.3|8618.4|8617.8|8616.9|112
1756284900000|2025-08-27 08:55:00|8618.6|8617.7|8619.7|8618.8|8619.8|8618.9|8618.3|8617.4|123
1756285200000|2025-08-27 09:00:00|8619.6|8618.7|8622|8621.1|8622.8|8621.9|8619.6|8618.7|158
1756285500000|2025-08-27 09:05:00|8622.1|8621.2|8621.8|8620.9|8622.6|8621.7|8620.7|8619.8|86
1756285800000|2025-08-27 09:10:00|8621.6|8620.7|8621.7|8620.8|8623|8622.1|8621.5|8620.6|90
1756286100000|2025-08-27 09:15:00|8621.6|8620.7|8621.2|8620.3|8622|8621.1|8620.9|8620|91
1756286400000|2025-08-27 09:20:00|8621.3|8620.4|8620.5|8619.6|8621.5|8620.6|8619.7|8618.8|92
1756286700000|2025-08-27 09:25:00|8620.6|8619.7|8622.2|8621.3|8622.2|8621.3|8620.2|8619.3|66
1756287000000|2025-08-27 09:30:00|8622.4|8621.5|8622|8621.1|8622.6|8621.7|8620.5|8619.6|82
1756287300000|2025-08-27 09:35:00|8622.1|8621.2|8621.8|8620.9|8622.7|8621.8|8621.7|8620.8|79
1756287600000|2025-08-27 09:40:00|8622.2|8621.3|8623.2|8622.3|8623.3|8622.4|8622|8621.1|76
1756287900000|2025-08-27 09:45:00|8623|8622.1|8624.6|8623.7|8624.6|8623.7|8622.2|8621.3|82
1756288200000|2025-08-27 09:50:00|8624.8|8623.9|8622.5|8621.6|8625.2|8624.3|8622.2|8621.3|139
1756288500000|2025-08-27 09:55:00|8622.4|8621.5|8623.1|8622.2|8623.4|8622.5|8621.6|8620.7|106
1756288800000|2025-08-27 10:00:00|8623|8622.1|8624.6|8623.7|8625|8624.1|8623|8622.1|142
1756289100000|2025-08-27 10:05:00|8624.7|8623.8|8624.9|8624|8625|8624.1|8624.3|8623.4|114
1756289400000|2025-08-27 10:10:00|8624.7|8623.8|8622.3|8621.4|8624.9|8624|8621.7|8620.8|89
1756289700000|2025-08-27 10:15:00|8622.1|8621.2|8622.9|8622|8623.1|8622.2|8622|8621.1|48
1756290000000|2025-08-27 10:20:00|8623.1|8622.2|8623.7|8622.8|8623.7|8622.8|8622.3|8621.4|67
1756290300000|2025-08-27 10:25:00|8623.8|8622.9|8623.8|8622.9|8624|8623.1|8622.7|8621.8|85
1756290600000|2025-08-27 10:30:00|8623.7|8622.8|8623.5|8622.6|8624.3|8623.4|8623|8622.1|108
1756290900000|2025-08-27 10:35:00|8623.6|8622.7|8623.2|8622.3|8623.9|8623|8622.8|8621.9|92
1756291200000|2025-08-27 10:40:00|8623.1|8622.2|8622.6|8621.7|8623.5|8622.6|8622.4|8621.5|47
1756291500000|2025-08-27 10:45:00|8622.8|8621.9|8624.7|8623.8|8624.8|8623.9|8622.8|8621.9|59
1756291800000|2025-08-27 10:50:00|8624.6|8623.7|8624.7|8623.8|8625.2|8624.3|8623.6|8622.7|93
1756292100000|2025-08-27 10:55:00|8624.8|8623.9|8627.4|8626.5|8627.8|8626.9|8624.3|8623.4|119
1756292400000|2025-08-27 11:00:00|8627.1|8626.2|8625.9|8625|8627.9|8627|8625|8624.1|181
1756292700000|2025-08-27 11:05:00|8625.7|8624.8|8624.9|8624|8626|8625.1|8623.9|8623|113
1756293000000|2025-08-27 11:10:00|8624.8|8623.9|8625.7|8624.8|8626.6|8625.7|8623.6|8622.7|145
1756293300000|2025-08-27 11:15:00|8626|8625.1|8624.5|8623.6|8626.1|8625.2|8624.2|8623.3|102
1756293600000|2025-08-27 11:20:00|8624.6|8623.7|8624.9|8624|8625|8624.1|8623.7|8622.8|76
1756293900000|2025-08-27 11:25:00|8624.8|8623.9|8625|8624.1|8625.9|8625|8624.4|8623.5|84
1756294200000|2025-08-27 11:30:00|8625.1|8624.2|8627.4|8626.5|8628.9|8628|8625|8624.1|136
1756294500000|2025-08-27 11:35:00|8627.5|8626.6|8626.5|8625.6|8627.9|8627|8626.4|8625.5|132
1756294800000|2025-08-27 11:40:00|8626.4|8625.5|8626|8625.1|8627.2|8626.3|8625.5|8624.6|96
1756295100000|2025-08-27 11:45:00|8625.8|8624.9|8628.7|8627.8|8628.9|8628|8625.8|8624.9|67
1756295400000|2025-08-27 11:50:00|8628.8|8627.9|8628.9|8628|8629.8|8628.9|8628.8|8627.9|92
1756295700000|2025-08-27 11:55:00|8628.6|8627.7|8627.1|8626.2|8628.9|8628|8626.7|8625.8|189
1756296000000|2025-08-27 12:00:00|8627|8626.1|8626.7|8625.8|8628.3|8627.4|8626.4|8625.5|107
1756296300000|2025-08-27 12:05:00|8626.5|8625.6|8626.8|8625.9|8627.7|8626.8|8625.8|8624.9|145
1756296600000|2025-08-27 12:10:00|8626.6|8625.7|8627.9|8627|8628.1|8627.2|8626.6|8625.7|63
1756296900000|2025-08-27 12:15:00|8628|8627.1|8626.8|8625.9|8628.6|8627.7|8626.8|8625.9|111
1756297200000|2025-08-27 12:20:00|8626.7|8625.8|8627.6|8626.7|8627.7|8626.8|8625.5|8624.6|131
1756297500000|2025-08-27 12:25:00|8627.7|8626.8|8625.5|8624.6|8627.7|8626.8|8624.8|8623.9|94
1756297800000|2025-08-27 12:30:00|8625.6|8624.7|8626.8|8625.9|8627.2|8626.3|8625.5|8624.6|100
1756298100000|2025-08-27 12:35:00|8626.7|8625.8|8626.6|8625.7|8627|8626.1|8625|8624.1|141
1756298400000|2025-08-27 12:40:00|8626.4|8625.5|8623.3|8622.4|8626.4|8625.5|8623.1|8622.2|171
1756298700000|2025-08-27 12:45:00|8623.2|8622.3|8623.6|8622.7|8624.1|8623.2|8622.1|8621.2|183
1756299000000|2025-08-27 12:50:00|8623.5|8622.6|8623.3|8622.4|8624.7|8623.8|8622.7|8621.8|136
1756299300000|2025-08-27 12:55:00|8623|8622.1|8620.2|8619.3|8623|8622.1|8620.2|8619.3|224
1756299600000|2025-08-27 13:00:00|8620.1|8619.2|8621.9|8621|8621.9|8621|8619.7|8618.8|164
1756299900000|2025-08-27 13:05:00|8621.8|8620.9|8625.2|8624.3|8626|8625.1|8621.8|8620.9|239
1756300200000|2025-08-27 13:10:00|8625.1|8624.2|8625|8624.1|8627.1|8626.2|8624.2|8623.3|188
1756300500000|2025-08-27 13:15:00|8624.9|8624|8624.4|8623.5|8625.4|8624.5|8623.1|8622.2|153
1756300800000|2025-08-27 13:20:00|8624.5|8623.6|8625.6|8624.7|8626.3|8625.4|8624.4|8623.5|123
1756301100000|2025-08-27 13:25:00|8625.5|8624.6|8625.1|8624.2|8626.3|8625.4|8625|8624.1|142
1756301400000|2025-08-27 13:30:00|8625.3|8624.4|8625|8624.1|8625.5|8624.6|8623.9|8623|176
1756301700000|2025-08-27 13:35:00|8625.1|8624.2|8623.4|8622.5|8625.2|8624.3|8622.9|8622|168
1756302000000|2025-08-27 13:40:00|8623.5|8622.6|8622.5|8621.6|8623.6|8622.7|8621.7|8620.8|220
1756302300000|2025-08-27 13:45:00|8622.4|8621.5|8622.7|8621.8|8623|8622.1|8621.4|8620.5|240
1756302600000|2025-08-27 13:50:00|8622.6|8621.7|8624.3|8623.4|8624.5|8623.6|8622.6|8621.7|223
1756302900000|2025-08-27 13:55:00|8624.4|8623.5|8625.4|8624.5|8627.1|8626.2|8622.6|8621.7|312
1756303200000|2025-08-27 14:00:00|8625.3|8624.4|8624.5|8623.6|8626|8625.1|8624.1|8623.2|222
1756303500000|2025-08-27 14:05:00|8624.4|8623.5|8622.5|8621.6|8624.6|8623.7|8620.8|8619.9|230
1756303800000|2025-08-27 14:10:00|8622.6|8621.7|8619.2|8618.3|8622.7|8621.8|8619|8618.1|208
1756304100000|2025-08-27 14:15:00|8619.4|8618.5|8616.9|8616|8619.5|8618.6|8616.8|8615.9|139
1756304400000|2025-08-27 14:20:00|8617|8616.1|8615.9|8615|8617.4|8616.5|8615.5|8614.6|200
1756304700000|2025-08-27 14:25:00|8616.1|8615.2|8616.9|8616|8617.2|8616.3|8615.2|8614.3|136
1756305000000|2025-08-27 14:30:00|8616.8|8615.9|8615.7|8614.8|8616.8|8615.9|8615.2|8614.3|163
1756305300000|2025-08-27 14:35:00|8615.6|8614.7|8616.1|8615.2|8616.4|8615.5|8614.9|8614|143
1756305600000|2025-08-27 14:40:00|8616.2|8615.3|8613.7|8612.8|8616.2|8615.3|8613.6|8612.7|126
1756305900000|2025-08-27 14:45:00|8613.6|8612.7|8612.8|8611.9|8613.7|8612.8|8610.3|8609.4|177
1756306200000|2025-08-27 14:50:00|8612.9|8612|8617|8616.1|8617.2|8616.3|8612.9|8612|284
1756306500000|2025-08-27 14:55:00|8616.8|8615.9|8612.7|8611.8|8617|8616.1|8612|8611.1|491
1756306800000|2025-08-27 15:00:00|8612.6|8611.7|8616.3|8615.4|8616.4|8615.5|8611.7|8610.8|373
1756307100000|2025-08-27 15:05:00|8616.2|8615.3|8616.1|8615.2|8618.7|8617.8|8615.4|8614.5|341
1756307400000|2025-08-27 15:10:00|8616|8615.1|8616.4|8615.5|8617.1|8616.2|8614.8|8613.9|183
1756307700000|2025-08-27 15:15:00|8616.5|8615.6|8615.3|8614.4|8616.9|8616|8614.8|8613.9|235
1756308000000|2025-08-27 15:20:00|8615.4|8614.5|8617.8|8616.9|8617.8|8616.9|8615.2|8614.3|159
1756308300000|2025-08-27 15:25:00|8617.9|8617|8618|8617.1|8618.7|8617.8|8617.1|8616.2|145
1756308600000|2025-08-27 15:30:00|8617.9|8617|8619|8618.1|8619.7|8618.8|8617.8|8616.9|104
1756308900000|2025-08-27 15:35:00|8619.1|8618.2|8619.5|8618.6|8621.3|8620.4|8619.1|8618.2|85
1756309200000|2025-08-27 15:40:00|8619.6|8618.7|8621.3|8620.4|8622.1|8621.2|8619.6|8618.7|85
1756309500000|2025-08-27 15:45:00|8621.2|8620.3|8620.9|8620|8622.1|8621.2|8620.8|8619.9|82
1756309800000|2025-08-27 15:50:00|8621|8620.1|8621.1|8620.2|8621.5|8620.6|8620.4|8619.5|109
1756310100000|2025-08-27 15:55:00|8621|8620.1|8622.6|8621.7|8622.8|8621.9|8620.7|8619.8|118
1756310400000|2025-08-27 16:00:00|8622.5|8621.6|8622.4|8621.5|8623.1|8622.2|8622.2|8621.3|87
1756310700000|2025-08-27 16:05:00|8622.5|8621.6|8621.7|8620.8|8622.5|8621.6|8620.1|8619.2|151
1756311000000|2025-08-27 16:10:00|8621.6|8620.7|8618.7|8617.8|8621.7|8620.8|8618.7|8617.8|97
1756311300000|2025-08-27 16:15:00|8619|8618.1|8617.6|8616.7|8619.5|8618.6|8617.3|8616.4|129
1756311600000|2025-08-27 16:20:00|8617.4|8616.5|8619|8618.1|8619.2|8618.3|8617.3|8616.4|92
1756311900000|2025-08-27 16:25:00|8619.1|8618.2|8620.2|8619.3|8620.8|8619.9|8619|8618.1|105
1756312200000|2025-08-27 16:30:00|8620.1|8619.2|8621.6|8620.7|8622|8621.1|8619.2|8618.3|195
1756312500000|2025-08-27 16:35:00|8621.5|8620.6|8620|8619.1|8621.6|8620.7|8619.7|8618.8|154
1756312800000|2025-08-27 16:40:00|8620.1|8619.2|8621.5|8620.6|8621.8|8620.9|8620.1|8619.2|136
1756313100000|2025-08-27 16:45:00|8621.6|8620.7|8625.7|8624.8|8625.8|8624.9|8621.1|8620.2|240
1756313400000|2025-08-27 16:50:00|8625.8|8624.9|8625.2|8624.3|8626|8625.1|8623.6|8622.7|175
1756313700000|2025-08-27 16:55:00|8625.1|8624.2|8623.8|8622.9|8625.3|8624.4|8623.5|8622.6|135
1756314000000|2025-08-27 17:00:00|8623.9|8623|8624.7|8623.8|8624.9|8624|8623.5|8622.6|215
1756314300000|2025-08-27 17:05:00|8624.5|8623.6|8624|8623.1|8624.7|8623.8|8623.1|8622.2|129
1756314600000|2025-08-27 17:10:00|8623.9|8623|8623.2|8622.3|8624|8623.1|8622.9|8622|106
1756314900000|2025-08-27 17:15:00|8623.1|8622.2|8622.5|8621.6|8623.7|8622.8|8622.4|8621.5|56
1756315200000|2025-08-27 17:20:00|8622.4|8621.5|8622.7|8621.8|8622.9|8622|8622|8621.1|62
1756315500000|2025-08-27 17:25:00|8622.8|8621.9|8622.2|8621.3|8623|8622.1|8620.9|8620|89
1756315800000|2025-08-27 17:30:00|8622.3|8621.4|8621.4|8620.5|8622.3|8621.4|8621.2|8620.3|69
1756316100000|2025-08-27 17:35:00|8621.3|8620.4|8621.7|8620.8|8621.9|8621|8621|8620.1|94
1756316400000|2025-08-27 17:40:00|8621.6|8620.7|8621.5|8620.6|8621.9|8621|8620.6|8619.7|61
1756316700000|2025-08-27 17:45:00|8621.6|8620.7|8620.7|8619.8|8621.6|8620.7|8620.6|8619.7|52
1756317000000|2025-08-27 17:50:00|8620.8|8619.9|8620.6|8619.7|8621.2|8620.3|8620.5|8619.6|46
1756317300000|2025-08-27 17:55:00|8620.7|8619.8|8620.1|8619.2|8620.8|8619.9|8620.1|8619.2|67
1756317600000|2025-08-27 18:00:00|8620.2|8619.3|8621.2|8620.3|8621.2|8620.3|8619.9|8619|89
1756317900000|2025-08-27 18:05:00|8621|8620.1|8620.2|8619.3|8621.3|8620.4|8619.9|8619|87
1756318200000|2025-08-27 18:10:00|8620.1|8619.2|8620.1|8619.2|8620.2|8619.3|8619.2|8618.3|47
1756318500000|2025-08-27 18:15:00|8620.2|8619.3|8620|8619.1|8620.6|8619.7|8619.5|8618.6|51
1756318800000|2025-08-27 18:20:00|8620.1|8619.2|8618.4|8617.5|8620.3|8619.4|8618.3|8617.4|41
1756319100000|2025-08-27 18:25:00|8618.5|8617.6|8618.7|8617.8|8618.8|8617.9|8618.1|8617.2|38
1756319400000|2025-08-27 18:30:00|8618.5|8617.6|8618.2|8617.3|8619.4|8618.5|8618.1|8617.2|46
1756319700000|2025-08-27 18:35:00|8618.3|8617.4|8618.3|8617.4|8618.4|8617.5|8617.8|8616.9|30
1756320000000|2025-08-27 18:40:00|8618.1|8617.2|8619.3|8618.4|8619.8|8618.9|8618.1|8617.2|45
1756320300000|2025-08-27 18:45:00|8619.4|8618.5|8619.1|8618.2|8619.4|8618.5|8618.4|8617.5|64
1756320600000|2025-08-27 18:50:00|8619|8618.1|8618.8|8617.9|8619.4|8618.5|8618.7|8617.8|45
1756320900000|2025-08-27 18:55:00|8618.9|8618|8617.3|8616.4|8619.1|8618.2|8617|8616.1|94
1756321200000|2025-08-27 19:00:00|8617.2|8616.3|8618.3|8617.4|8618.4|8617.5|8617.1|8616.2|67
1756321500000|2025-08-27 19:05:00|8618.4|8617.5|8618.6|8617.7|8618.9|8618|8618.1|8617.2|35
1756321800000|2025-08-27 19:10:00|8618.7|8617.8|8619.3|8618.4|8619.6|8618.7|8618.5|8617.6|64
1756322100000|2025-08-27 19:15:00|8619.4|8618.5|8619.3|8618.4|8619.8|8618.9|8619|8618.1|44
1756322400000|2025-08-27 19:20:00|8619.4|8618.5|8619.3|8618.4|8619.6|8618.7|8618.9|8618|28
1756322700000|2025-08-27 19:25:00|8619.4|8618.5|8619.9|8619|8620|8619.1|8619.3|8618.4|57
1756323000000|2025-08-27 19:30:00|8619.7|8618.8|8618.9|8618|8619.8|8618.9|8618.8|8617.9|69
1756323300000|2025-08-27 19:35:00|8618.8|8617.9|8618.3|8617.4|8618.9|8618|8617.7|8616.8|55
1756323600000|2025-08-27 19:40:00|8618.4|8617.5|8618.7|8617.8|8618.7|8617.8|8617.9|8617|54
1756323900000|2025-08-27 19:45:00|8618.6|8617.7|8618.7|8617.8|8619.1|8618.2|8618.4|8617.5|40
1756324200000|2025-08-27 19:50:00|8618.8|8617.9|8618.6|8617.7|8619.3|8618.4|8618.5|8617.6|44
1756324500000|2025-08-27 19:55:00|8618.5|8617.6|8619.5|8618.6|8619.9|8619|8618.2|8617.3|115
1756324800000|2025-08-27 20:00:00|8619.7|8618.8|8620.2|8619.3|8620.4|8619.5|8619.3|8618.4|89
1756325100000|2025-08-27 20:05:00|8620.1|8619.2|8620.5|8619.6|8620.9|8620|8620.1|8619.2|37
1756325400000|2025-08-27 20:10:00|8620.4|8619.5|8620.1|8619.2|8620.4|8619.5|8619.9|8619|24
1756325700000|2025-08-27 20:15:00|8620.2|8619.3|8620.1|8619.2|8620.5|8619.6|8619.9|8619|29
1756326000000|2025-08-27 20:20:00|8620|8619.1|8620.8|8619.9|8621.7|8620.8|8619.7|8618.8|52
1756326300000|2025-08-27 20:25:00|8620.7|8619.8|8621.7|8620.8|8621.7|8620.8|8620.6|8619.7|30
1756326600000|2025-08-27 20:30:00|8621.6|8620.7|8621.2|8620.3|8621.6|8620.7|8621|8620.1|28
1756326900000|2025-08-27 20:35:00|8621.1|8620.2|8620.6|8619.7|8621.1|8620.2|8620.6|8619.7|36
1756327200000|2025-08-27 20:40:00|8620.8|8619.9|8620.4|8619.5|8621.2|8620.3|8620.3|8619.4|33
1756327500000|2025-08-27 20:45:00|8620.5|8619.6|8621.2|8620.3|8621.4|8620.5|8620.4|8619.5|235
1756327800000|2025-08-27 20:50:00|8621.3|8620.4|8621.9|8621|8621.9|8621|8621.3|8620.4|60
1756328100000|2025-08-27 20:55:00|8622.3|8620.5|8623.1|8620.7|8623.5|8621.1|8621.5|8619.7|106
1756328400000|2025-08-27 21:00:00|8625.3|8615.9|8628.6|8616.7|8628.6|8616.7|8625.3|8615.9|4
1756328700000|2025-08-27 21:05:00|8630.5|8618.6|8631.1|8619.2|8632.5|8620.6|8630.3|8618.4|27
1756329000000|2025-08-27 21:10:00|8630.1|8620.2|8627.3|8621.3|8631.4|8622.4|8627.3|8620.2|56
1756329300000|2025-08-27 21:15:00|8627.2|8621.4|8626.1|8621.2|8627.5|8621.4|8626.1|8620.9|29
1756329600000|2025-08-27 21:20:00|8626.2|8621.1|8624.2|8616.7|8626.5|8621.4|8623.8|8616.4|123
1756329900000|2025-08-27 21:25:00|8624.3|8616.8|8624.4|8618.6|8624.5|8618.9|8623.3|8616.7|29
1756330200000|2025-08-27 21:30:00|8624.2|8618.5|8624.3|8618.3|8624.4|8618.5|8624.2|8618.3|19
1756330500000|2025-08-27 21:35:00|8624.2|8618.2|8624.2|8619.2|8624.4|8619.5|8624.1|8618.1|47
1756330800000|2025-08-27 21:40:00|8624.3|8619.1|8625.9|8622.1|8626.7|8622.4|8624.2|8618.5|105
1756331100000|2025-08-27 21:45:00|8625.8|8622.2|8627|8621.4|8627.5|8622.5|8625.8|8621.2|71
1756331400000|2025-08-27 21:50:00|8626.6|8621.3|8625.6|8621.3|8627|8621.6|8625.6|8621.1|48
1756331700000|2025-08-27 21:55:00|8625.7|8621.2|8624.5|8621|8626|8621.6|8624.4|8619.6|78
1756332000000|2025-08-27 22:00:00|8626.4|8621.3|8623.8|8621.4|8627.1|8622.6|8623.7|8620.5|208
1756332300000|2025-08-27 22:05:00|8623.4|8621.9|8623.7|8622.2|8623.9|8622.7|8623.2|8621.7|30
1756332600000|2025-08-27 22:10:00|8623.5|8622|8623.2|8622.3|8623.5|8622.6|8622.7|8621.6|52
1756332900000|2025-08-27 22:15:00|8623.3|8622.4|8623.7|8622.8|8624|8623.1|8623.3|8622.3|50
1756333200000|2025-08-27 22:20:00|8623.8|8622.9|8623.8|8622.9|8624.2|8623.3|8623.6|8622.7|32
1756333500000|2025-08-27 22:25:00|8623.9|8623|8624.1|8623.2|8624.4|8623.5|8623.9|8622.8|41
1756333800000|2025-08-27 22:30:00|8624|8623.1|8624.8|8623.9|8624.8|8623.9|8624|8623.1|61
1756334100000|2025-08-27 22:35:00|8624.7|8623.8|8625.3|8624.4|8625.3|8624.4|8624.6|8623.7|44
1756334400000|2025-08-27 22:40:00|8625.4|8624.5|8624.6|8623.7|8625.5|8624.6|8624.6|8623.7|21
1756334700000|2025-08-27 22:45:00|8624.7|8623.8|8624.4|8623.5|8625.2|8624.3|8624.4|8623.5|43
1756335000000|2025-08-27 22:50:00|8624.5|8623.6|8624.9|8624|8625.1|8624.2|8624.3|8623.4|32
1756335300000|2025-08-27 22:55:00|8624.8|8623.9|8625.7|8624.8|8625.7|8624.8|8624.8|8623.9|21
1756335600000|2025-08-27 23:00:00|8625.8|8624.9|8625.5|8624.6|8625.9|8625|8625.5|8624.6|28
1756335900000|2025-08-27 23:05:00|8625.4|8624.5|8625.2|8624.3|8625.9|8625|8625.2|8624.3|22
1756336200000|2025-08-27 23:10:00|8625.3|8624.4|8625.5|8624.6|8625.8|8624.9|8625.3|8624.4|20
1756336500000|2025-08-27 23:15:00|8625.4|8624.5|8625.5|8624.6|8625.9|8625|8625.4|8624.5|25
1756336800000|2025-08-27 23:20:00|8625.6|8624.7|8625.1|8624.2|8625.6|8624.7|8625|8624.1|22
1756337100000|2025-08-27 23:25:00|8625.2|8624.3|8625.6|8624.7|8625.7|8624.8|8624.9|8624|27
1756337400000|2025-08-27 23:30:00|8625.5|8624.6|8625|8624.1|8625.7|8624.6|8624.9|8623.6|44
1756337700000|2025-08-27 23:35:00|8625.2|8623.7|8624.5|8623.6|8625.7|8624.4|8624.1|8623.2|46
1756338000000|2025-08-27 23:40:00|8624.6|8623.7|8624.7|8623.8|8624.8|8623.9|8624.3|8623.3|36
1756338300000|2025-08-27 23:45:00|8624.6|8623.7|8624.8|8623.9|8625|8624.1|8624.5|8623.6|19
1756338600000|2025-08-27 23:50:00|8624.9|8624|8625.8|8624.9|8625.8|8624.9|8624.9|8624|29
1756338900000|2025-08-27 23:55:00|8625.9|8625|8625.8|8624.9|8626|8625.1|8625.5|8624.6|33
1756339200000|2025-08-28 00:00:00|8625.7|8624.8|8626.2|8625.3|8626.8|8625.9|8625.7|8624.8|94
1756339500000|2025-08-28 00:05:00|8626.1|8625.2|8626.6|8625.7|8627.1|8626.2|8625.8|8624.9|97
1756339800000|2025-08-28 00:10:00|8626.7|8625.8|8625.7|8624.8|8626.7|8625.8|8625.7|8624.8|106
1756340100000|2025-08-28 00:15:00|8625.8|8624.9|8626.6|8625.7|8626.8|8625.9|8625.3|8624.4|56
1756340400000|2025-08-28 00:20:00|8626.4|8625.5|8627.1|8626.2|8627.1|8626.2|8626.2|8625.3|35
1756340700000|2025-08-28 00:25:00|8627.2|8626.3|8627.3|8626.4|8627.4|8626.5|8626.8|8625.9|65
1756341000000|2025-08-28 00:30:00|8626.9|8626|8626.4|8625.5|8626.9|8626|8626.1|8625.2|42
1756341300000|2025-08-28 00:35:00|8626.1|8625.2|8624.3|8623.4|8626.8|8625.9|8624|8623.1|76
1756341600000|2025-08-28 00:40:00|8624.4|8623.5|8624.3|8623.4|8624.5|8623.6|8624.1|8623.2|58
1756341900000|2025-08-28 00:45:00|8624.4|8623.5|8623.8|8622.9|8624.4|8623.5|8623.4|8622.5|84
1756342200000|2025-08-28 00:50:00|8623.7|8622.8|8623.4|8622.5|8624.6|8623.7|8623.1|8622.2|92
1756342500000|2025-08-28 00:55:00|8623.6|8622.7|8623.9|8623|8624.6|8623.7|8623.4|8622.5|85
1756342800000|2025-08-28 01:00:00|8624|8623.1|8623.9|8623|8624.1|8623.2|8623.3|8622.4|100
1756343100000|2025-08-28 01:05:00|8624.1|8623.2|8623.9|8623|8624.3|8623.4|8623.7|8622.8|55
1756343400000|2025-08-28 01:10:00|8623.8|8622.9|8624|8623.1|8624.1|8623.2|8623.3|8622.4|67
1756343700000|2025-08-28 01:15:00|8623.7|8622.8|8624.5|8623.6|8624.7|8623.8|8622.7|8621.8|82
1756344000000|2025-08-28 01:20:00|8624.6|8623.7|8624.3|8623.4|8624.8|8623.9|8623.8|8622.9|83
1756344300000|2025-08-28 01:25:00|8624.2|8623.3|8624.2|8623.3|8624.4|8623.5|8623.8|8622.9|56
1756344600000|2025-08-28 01:30:00|8624.1|8623.2|8623.4|8622.5|8624.5|8623.6|8623.1|8622.2|99
1756344900000|2025-08-28 01:35:00|8623.3|8622.4|8623.3|8622.4|8623.6|8622.7|8623|8622.1|94
1756345200000|2025-08-28 01:40:00|8623.4|8622.5|8624.1|8623.2|8624.1|8623.2|8623.3|8622.4|54
1756345500000|2025-08-28 01:45:00|8624|8623.1|8623.8|8622.9|8624.1|8623.2|8623.5|8622.6|33
1756345800000|2025-08-28 01:50:00|8623.7|8622.8|8623.8|8622.9|8624|8623.1|8623.2|8622.3|43
1756346100000|2025-08-28 01:55:00|8623.7|8622.8|8623.9|8623|8624.1|8623.2|8623.6|8622.7|33
1756346400000|2025-08-28 02:00:00|8623.7|8622.8|8623.5|8622.6|8624.1|8623.2|8623.5|8622.6|50
1756346700000|2025-08-28 02:05:00|8623.4|8622.5|8623.6|8622.7|8623.9|8623|8623.3|8622.4|96
1756347000000|2025-08-28 02:10:00|8623.7|8622.8|8623.4|8622.5|8624.2|8623.3|8623.3|8622.4|119
1756347300000|2025-08-28 02:15:00|8623.5|8622.6|8623.1|8622.2|8624|8623.1|8622.8|8621.9|62
1756347600000|2025-08-28 02:20:00|8623|8622.1|8623.5|8622.6|8624|8623.1|8623|8622.1|52
1756347900000|2025-08-28 02:25:00|8623.4|8622.5|8622.8|8621.9|8623.5|8622.6|8622.7|8621.8|55
1756348200000|2025-08-28 02:30:00|8622.9|8622|8622.2|8621.3|8622.9|8622|8622.2|8621.3|70
1756348500000|2025-08-28 02:35:00|8622.3|8621.4|8620.9|8620|8622.7|8621.8|8620.5|8619.6|123
1756348800000|2025-08-28 02:40:00|8620.8|8619.9|8621.9|8621|8622.6|8621.7|8620.8|8619.9|63
1756349100000|2025-08-28 02:45:00|8621.6|8620.7|8622.8|8621.9|8622.8|8621.9|8621.6|8620.7|46
1756349400000|2025-08-28 02:50:00|8622.9|8622|8621.1|8620.2|8623.2|8622.3|8620.8|8619.9|75
1756349700000|2025-08-28 02:55:00|8621.2|8620.3|8621.6|8620.7|8622|8621.1|8620.9|8620|59
1756350000000|2025-08-28 03:00:00|8621.5|8620.6|8622.2|8621.3|8622.6|8621.7|8621.5|8620.6|54
1756350300000|2025-08-28 03:05:00|8622|8621.1|8621.9|8621|8622.4|8621.5|8621.8|8620.9|47
1756350600000|2025-08-28 03:10:00|8621.8|8620.9|8621.2|8620.3|8622.1|8621.2|8621.2|8620.3|47
1756350900000|2025-08-28 03:15:00|8621.1|8620.2|8620.4|8619.5|8621.1|8620.2|8620.3|8619.4|70
1756351200000|2025-08-28 03:20:00|8620.5|8619.6|8620.4|8619.5|8620.5|8619.6|8620.2|8619.3|23
1756351500000|2025-08-28 03:25:00|8620.5|8619.6|8619.6|8618.7|8620.6|8619.7|8619.5|8618.6|39
1756351800000|2025-08-28 03:30:00|8619.7|8618.8|8619.5|8618.6|8620.2|8619.3|8619.4|8618.5|61
1756352100000|2025-08-28 03:35:00|8619.1|8618.2|8618.8|8617.9|8619.7|8618.8|8618.4|8617.5|85
1756352400000|2025-08-28 03:40:00|8618.9|8618|8619.8|8618.9|8620.1|8619.2|8618.8|8617.9|41
1756352700000|2025-08-28 03:45:00|8619.6|8618.7|8619.8|8618.9|8620.8|8619.9|8619.5|8618.6|62
1756353000000|2025-08-28 03:50:00|8619.7|8618.8|8619.5|8618.6|8619.7|8618.8|8618.9|8618|51
1756353300000|2025-08-28 03:55:00|8619.3|8618.4|8619.7|8618.8|8620.3|8619.4|8619.1|8618.2|83
1756353600000|2025-08-28 04:00:00|8619.4|8618.5|8618.7|8617.8|8620.3|8619.4|8618.6|8617.7|74
1756353900000|2025-08-28 04:05:00|8618.6|8617.7|8618.1|8617.2|8618.7|8617.8|8617.9|8617|78
1756354200000|2025-08-28 04:10:00|8618.2|8617.3|8618.8|8617.9|8619|8618.1|8617.7|8616.8|54
1756354500000|2025-08-28 04:15:00|8618.9|8618|8619.1|8618.2|8619.3|8618.4|8618.8|8617.9|24
1756354800000|2025-08-28 04:20:00|8618.9|8618|8618.8|8617.9|8619.5|8618.6|8618.7|8617.8|31
1756355100000|2025-08-28 04:25:00|8618.9|8618|8618.7|8617.8|8619|8618.1|8618.4|8617.5|30
1756355400000|2025-08-28 04:30:00|8618.6|8617.7|8618.9|8618|8619.2|8618.3|8618.6|8617.7|24
1756355700000|2025-08-28 04:35:00|8618.8|8617.9|8619.6|8618.7|8620|8619.1|8618.6|8617.7|55
1756356000000|2025-08-28 04:40:00|8619.7|8618.8|8619.5|8618.6|8620|8619.1|8619.5|8618.6|52
1756356300000|2025-08-28 04:45:00|8619.6|8618.7|8619.4|8618.5|8619.9|8619|8619.3|8618.4|29
1756356600000|2025-08-28 04:50:00|8619.3|8618.4|8619.7|8618.8|8619.9|8619|8619.2|8618.3|19
1756356900000|2025-08-28 04:55:00|8619.8|8618.9|8619.8|8618.9|8619.9|8619|8619.5|8618.6|35
1756357200000|2025-08-28 05:00:00|8620|8619.1|8619.9|8619|8620.1|8619.2|8619.8|8618.9|37
1756357500000|2025-08-28 05:05:00|8620|8619.1|8619.2|8618.3|8620|8619.1|8619.2|8618.3|30
1756357800000|2025-08-28 05:10:00|8619.4|8618.5|8619.5|8618.6|8619.9|8619|8619.2|8618.3|54
1756358100000|2025-08-28 05:15:00|8619.6|8618.7|8619.6|8618.7|8619.9|8619|8619.4|8618.5|40
1756358400000|2025-08-28 05:20:00|8619.5|8618.6|8619.7|8618.8|8620.2|8619.3|8619.4|8618.5|54
1756358700000|2025-08-28 05:25:00|8619.8|8618.9|8619.6|8618.7|8619.9|8619|8618.7|8617.8|41
1756359000000|2025-08-28 05:30:00|8619.5|8618.6|8619.4|8618.5|8619.8|8618.9|8618.9|8618|62
1756359300000|2025-08-28 05:35:00|8619.3|8618.4|8619.5|8618.6|8619.8|8618.9|8619.1|8618.2|52
1756359600000|2025-08-28 05:40:00|8619.4|8618.5|8620|8619.1|8620|8619.1|8619.3|8618.4|64
1756359900000|2025-08-28 05:45:00|8619.9|8619|8619.6|8618.7|8620|8619.1|8619.4|8618.5|50
1756360200000|2025-08-28 05:50:00|8619.4|8618.5|8619.5|8618.6|8619.6|8618.7|8619.1|8618.2|74
1756360500000|2025-08-28 05:55:00|8619.6|8618.7|8618|8617.1|8619.6|8618.7|8618|8617.1|82
1756360800000|2025-08-28 06:00:00|8618.1|8617.2|8618.3|8617.4|8619.1|8618.2|8618|8617.1|115
1756361100000|2025-08-28 06:05:00|8618.9|8618|8619.5|8618.6|8620.5|8619.6|8618.6|8617.7|73
1756361400000|2025-08-28 06:10:00|8619.4|8618.5|8618.4|8617.5|8619.6|8618.7|8616.9|8616|105
1756361700000|2025-08-28 06:15:00|8618.5|8617.6|8618.3|8617.4|8620.5|8619.6|8618.2|8617.3|119
1756362000000|2025-08-28 06:20:00|8618.4|8617.5|8618.4|8617.5|8619.2|8618.3|8618.1|8617.2|88
1756362300000|2025-08-28 06:25:00|8618.3|8617.4|8617.8|8616.9|8619|8618.1|8617.3|8616.4|121
1756362600000|2025-08-28 06:30:00|8617.6|8616.7|8616.3|8615.4|8617.8|8616.9|8615.7|8614.8|162
1756362900000|2025-08-28 06:35:00|8616.4|8615.5|8618.7|8617.8|8618.7|8617.8|8616.2|8615.3|107
1756363200000|2025-08-28 06:40:00|8618.6|8617.7|8618.8|8617.9|8619.1|8618.2|8617.7|8616.8|125
1756363500000|2025-08-28 06:45:00|8618.7|8617.8|8620.7|8619.8|8620.7|8619.8|8618.5|8617.6|102
1756363800000|2025-08-28 06:50:00|8620.6|8619.7|8621.8|8620.9|8622|8621.1|8619.7|8618.8|81
1756364100000|2025-08-28 06:55:00|8621.9|8621|8622|8621.1|8622.7|8621.8|8621.3|8620.4|66
1756364400000|2025-08-28 07:00:00|8621.9|8621|8624.8|8623.9|8625.6|8624.7|8621.9|8621|132
1756364700000|2025-08-28 07:05:00|8624.9|8624|8625.1|8624.2|8626.4|8625.5|8623.9|8623|156
1756365000000|2025-08-28 07:10:00|8625.2|8624.3|8625.3|8624.4|8626.4|8625.5|8624.1|8623.2|230
1756365300000|2025-08-28 07:15:00|8625.4|8624.5|8625.4|8624.5|8626.7|8625.8|8624.6|8623.7|151
1756365600000|2025-08-28 07:20:00|8625.3|8624.4|8624.3|8623.4|8626.1|8625.2|8624.3|8623.4|162
1756365900000|2025-08-28 07:25:00|8624.2|8623.3|8624.1|8623.2|8625.8|8624.9|8623.6|8622.7|121
1756366200000|2025-08-28 07:30:00|8624|8623.1|8625.6|8624.7|8626.4|8625.5|8623.8|8622.9|146
1756366500000|2025-08-28 07:35:00|8625.7|8624.8|8626.7|8625.8|8627.4|8626.5|8624.8|8623.9|192
1756366800000|2025-08-28 07:40:00|8626.8|8625.9|8627.4|8626.5|8628.7|8627.8|8626.6|8625.7|172
1756367100000|2025-08-28 07:45:00|8627.5|8626.6|8628.6|8627.7|8628.8|8627.9|8627.2|8626.3|112
1756367400000|2025-08-28 07:50:00|8628.5|8627.6|8626.6|8625.7|8628.6|8627.7|8625.8|8624.9|97
1756367700000|2025-08-28 07:55:00|8626.4|8625.5|8625.9|8625|8628.4|8627.5|8625.3|8624.4|109
1756368000000|2025-08-28 08:00:00|8625.8|8624.9|8626.5|8625.6|8627.9|8627|8625.7|8624.8|135
1756368300000|2025-08-28 08:05:00|8626.4|8625.5|8625.3|8624.4|8626.5|8625.6|8624.9|8624|170
1756368600000|2025-08-28 08:10:00|8625.2|8624.3|8627.7|8626.8|8627.7|8626.8|8624.8|8623.9|151
1756368900000|2025-08-28 08:15:00|8627.6|8626.7|8627.8|8626.9|8628.6|8627.7|8627|8626.1|114
1756369200000|2025-08-28 08:20:00|8628|8627.1|8627.6|8626.7|8628.8|8627.9|8627|8626.1|113
1756369500000|2025-08-28 08:25:00|8627.7|8626.8|8625.2|8624.3|8627.7|8626.8|8625|8624.1|184
1756369800000|2025-08-28 08:30:00|8625.3|8624.4|8624|8623.1|8625.4|8624.5|8622.8|8621.9|208
1756370100000|2025-08-28 08:35:00|8623.9|8623|8623.9|8623|8624.5|8623.6|8623.3|8622.4|117
1756370400000|2025-08-28 08:40:00|8623.8|8622.9|8625.3|8624.4|8625.6|8624.7|8623.7|8622.8|149
1756370700000|2025-08-28 08:45:00|8625.2|8624.3|8625.5|8624.6|8626.5|8625.6|8625.1|8624.2|88
1756371000000|2025-08-28 08:50:00|8625.7|8624.8|8626.2|8625.3|8626.4|8625.5|8624.3|8623.4|110
1756371300000|2025-08-28 08:55:00|8625.8|8624.9|8625.2|8624.3|8625.8|8624.9|8623.9|8623|83
1756371600000|2025-08-28 09:00:00|8625.1|8624.2|8625.5|8624.6|8627.2|8626.3|8624.7|8623.8|111
1756371900000|2025-08-28 09:05:00|8625.4|8624.5|8625.2|8624.3|8626.4|8625.5|8624.1|8623.2|97
1756372200000|2025-08-28 09:10:00|8625|8624.1|8625.4|8624.5|8625.7|8624.8|8624.6|8623.7|80
1756372500000|2025-08-28 09:15:00|8625.3|8624.4|8625|8624.1|8626.3|8625.4|8624.1|8623.2|115
1756372800000|2025-08-28 09:20:00|8625.1|8624.2|8625.8|8624.9|8626.3|8625.4|8624.9|8624|96
1756373100000|2025-08-28 09:25:00|8625.7|8624.8|8625|8624.1|8626|8625.1|8624.8|8623.9|53
1756373400000|2025-08-28 09:30:00|8625.2|8624.3|8626.4|8625.5|8626.4|8625.5|8624.5|8623.6|76
1756373700000|2025-08-28 09:35:00|8626.5|8625.6|8627.2|8626.3|8627.2|8626.3|8625.6|8624.7|89
1756374000000|2025-08-28 09:40:00|8627.3|8626.4|8627.5|8626.6|8628.9|8628|8627.3|8626.4|108
1756374300000|2025-08-28 09:45:00|8627.6|8626.7|8627.9|8627|8628|8627.1|8626.1|8625.2|78
1756374600000|2025-08-28 09:50:00|8628|8627.1|8628.7|8627.8|8629|8628.1|8627.8|8626.9|58
1756374900000|2025-08-28 09:55:00|8628.8|8627.9|8628|8627.1|8628.8|8627.9|8626.4|8625.5|136
1756375200000|2025-08-28 10:00:00|8628.2|8627.3|8629|8628.1|8629.3|8628.4|8628.1|8627.2|105
1756375500000|2025-08-28 10:05:00|8629.1|8628.2|8630.1|8629.2|8630.2|8629.3|8628.7|8627.8|80
1756375800000|2025-08-28 10:10:00|8630|8629.1|8627.6|8626.7|8630.5|8629.6|8627.4|8626.5|104
1756376100000|2025-08-28 10:15:00|8627.7|8626.8|8629.1|8628.2|8629.5|8628.6|8627.4|8626.5|138
1756376400000|2025-08-28 10:20:00|8629.3|8628.4|8628.2|8627.3|8629.6|8628.7|8627.8|8626.9|130
1756376700000|2025-08-28 10:25:00|8627.8|8626.9|8629.3|8628.4|8630.4|8629.5|8627.7|8626.8|164
1756377000000|2025-08-28 10:30:00|8629.4|8628.5|8629.3|8628.4|8630.2|8629.3|8628.9|8628|171
1756377300000|2025-08-28 10:35:00|8629.2|8628.3|8629.8|8628.9|8630.2|8629.3|8628.9|8628|111
1756377600000|2025-08-28 10:40:00|8629.7|8628.8|8632|8631.1|8633|8632.1|8629.6|8628.7|175
1756377900000|2025-08-28 10:45:00|8631.9|8631|8631.8|8630.9|8632.7|8631.8|8631.4|8630.5|116
1756378200000|2025-08-28 10:50:00|8631.6|8630.7|8630.8|8629.9|8631.7|8630.8|8630.2|8629.3|65
1756378500000|2025-08-28 10:55:00|8630.7|8629.8|8632.4|8631.5|8632.7|8631.8|8630.7|8629.8|58
1756378800000|2025-08-28 11:00:00|8632.3|8631.4|8629.3|8628.4|8633.3|8632.4|8629|8628.1|113
1756379100000|2025-08-28 11:05:00|8629.1|8628.2|8628.3|8627.4|8629.5|8628.6|8628.3|8627.4|103
1756379400000|2025-08-28 11:10:00|8628.2|8627.3|8628.3|8627.4|8628.5|8627.6|8627|8626.1|136
1756379700000|2025-08-28 11:15:00|8628.6|8627.7|8629.6|8628.7|8629.6|8628.7|8627.5|8626.6|145
1756380000000|2025-08-28 11:20:00|8629.5|8628.6|8632|8631.1|8632|8631.1|8629.3|8628.4|75
1756380300000|2025-08-28 11:25:00|8631.9|8631|8631.5|8630.6|8632.4|8631.5|8631.2|8630.3|68
1756380600000|2025-08-28 11:30:00|8631.4|8630.5|8630.6|8629.7|8632.5|8631.6|8630.2|8629.3|114
1756380900000|2025-08-28 11:35:00|8630.7|8629.8|8629.6|8628.7|8630.8|8629.9|8628.9|8628|78
1756381200000|2025-08-28 11:40:00|8629.7|8628.8|8630.2|8629.3|8630.4|8629.5|8629.1|8628.2|94
1756381500000|2025-08-28 11:45:00|8630.1|8629.2|8629.3|8628.4|8631.1|8630.2|8628.9|8628|156
1756381800000|2025-08-28 11:50:00|8629.4|8628.5|8629.8|8628.9|8630.1|8629.2|8628.3|8627.4|127
1756382100000|2025-08-28 11:55:00|8629.9|8629|8633|8632.1|8633.7|8632.8|8629.7|8628.8|136
1756382400000|2025-08-28 12:00:00|8633.1|8632.2|8635.4|8634.5|8636.2|8635.3|8632.5|8631.6|200
1756382700000|2025-08-28 12:05:00|8635.3|8634.4|8637.7|8636.8|8637.9|8637|8634.7|8633.8|222
1756383000000|2025-08-28 12:10:00|8637.8|8636.9|8639.2|8638.3|8639.3|8638.4|8637.4|8636.5|152
1756383300000|2025-08-28 12:15:00|8639.3|8638.4|8637.6|8636.7|8639.9|8639|8636.8|8635.9|216
1756383600000|2025-08-28 12:20:00|8637.7|8636.8|8640.6|8639.7|8640.8|8639.9|8636.7|8635.8|211
1756383900000|2025-08-28 12:25:00|8640.7|8639.8|8641.1|8635.3|8641.9|8641|8638.1|8634.3|231
1756384200000|2025-08-28 12:30:00|8640.6|8635.2|8641.4|8640.5|8642.4|8641.5|8637.4|8634.3|500
1756384500000|2025-08-28 12:35:00|8641.5|8640.6|8643.3|8642.4|8644.3|8643.4|8641.5|8640.6|273
1756384800000|2025-08-28 12:40:00|8643.2|8642.3|8644.6|8643.7|8646.1|8645.2|8642.3|8641.4|380
1756385100000|2025-08-28 12:45:00|8644.7|8643.8|8643.6|8642.7|8645.7|8644.8|8642.8|8641.9|290
1756385400000|2025-08-28 12:50:00|8643.7|8642.8|8645.1|8644.2|8645.2|8644.3|8642.4|8641.5|288
1756385700000|2025-08-28 12:55:00|8645|8644.1|8642.4|8641.5|8645.7|8644.8|8641.4|8640.5|458
1756386000000|2025-08-28 13:00:00|8642.3|8641.4|8641.2|8640.3|8644.4|8643.5|8640.6|8639.7|396
1756386300000|2025-08-28 13:05:00|8641.1|8640.2|8641.2|8640.3|8641.4|8640.5|8639.6|8638.7|256
1756386600000|2025-08-28 13:10:00|8641|8640.1|8640.5|8639.6|8641.5|8640.6|8640.1|8639.2|185
1756386900000|2025-08-28 13:15:00|8640.4|8639.5|8638.8|8637.9|8640.4|8639.5|8638.2|8637.3|129
1756387200000|2025-08-28 13:20:00|8638.9|8638|8642.3|8641.4|8642.8|8641.9|8638.8|8637.9|181
1756387500000|2025-08-28 13:25:00|8642.4|8641.5|8643.1|8642.2|8643.3|8642.4|8641.2|8640.3|185
1756387800000|2025-08-28 13:30:00|8642.8|8641.9|8642.4|8641.5|8644.2|8643.3|8641.9|8641|276
1756388100000|2025-08-28 13:35:00|8642.5|8641.6|8644.3|8643.4|8644.4|8643.5|8642.4|8641.5|200
1756388400000|2025-08-28 13:40:00|8644.4|8643.5|8642.6|8641.7|8644.7|8643.8|8642.5|8641.6|185
1756388700000|2025-08-28 13:45:00|8642.5|8641.6|8643.8|8642.9|8644.3|8643.4|8642|8641.1|159
1756389000000|2025-08-28 13:50:00|8643.5|8642.6|8641.6|8640.7|8644.2|8643.3|8641.3|8640.4|235
1756389300000|2025-08-28 13:55:00|8641.7|8640.8|8642.3|8641.4|8643.3|8642.4|8641|8640.1|231
1756389600000|2025-08-28 14:00:00|8642.2|8641.3|8645.1|8644.2|8645.6|8644.7|8641.1|8640.2|366
1756389900000|2025-08-28 14:05:00|8645.2|8644.3|8642.5|8641.6|8645.3|8644.4|8641.7|8640.8|226
1756390200000|2025-08-28 14:10:00|8642.3|8641.4|8641.3|8640.4|8643|8642.1|8640.3|8639.4|284
1756390500000|2025-08-28 14:15:00|8641.5|8640.6|8641.5|8640.6|8641.9|8641|8640.3|8639.4|221
1756390800000|2025-08-28 14:20:00|8641.4|8640.5|8638.2|8637.3|8641.5|8640.6|8637.7|8636.8|205
1756391100000|2025-08-28 14:25:00|8638.1|8637.2|8639.8|8638.9|8640.3|8639.4|8637.5|8636.6|168
1756391400000|2025-08-28 14:30:00|8639.9|8639|8639.7|8638.8|8640.5|8639.6|8639.1|8638.2|173
1756391700000|2025-08-28 14:35:00|8639.8|8638.9|8637.4|8636.5|8640.2|8639.3|8637.4|8636.5|155
1756392000000|2025-08-28 14:40:00|8637.5|8636.6|8637.5|8636.6|8639.5|8638.6|8636.9|8636|277
1756392300000|2025-08-28 14:45:00|8637.4|8636.5|8639.8|8638.9|8640.6|8639.7|8636.9|8636|212
1756392600000|2025-08-28 14:50:00|8639.9|8639|8640.3|8639.4|8641|8640.1|8639.5|8638.6|215
1756392900000|2025-08-28 14:55:00|8640.4|8639.5|8637.7|8636.8|8640.6|8639.7|8636.4|8635.5|272
1756393200000|2025-08-28 15:00:00|8637.6|8636.7|8636.8|8635.9|8638|8637.1|8635.8|8634.9|297
1756393500000|2025-08-28 15:05:00|8636.9|8636|8634.3|8633.4|8636.9|8636|8634.2|8633.3|235
1756393800000|2025-08-28 15:10:00|8634.5|8633.6|8635.6|8634.7|8636.1|8635.2|8634.2|8633.3|179
1756394100000|2025-08-28 15:15:00|8635.5|8634.6|8633.4|8632.5|8636|8635.1|8632.8|8631.9|205
1756394400000|2025-08-28 15:20:00|8633.5|8632.6|8635.2|8634.3|8635.8|8634.9|8633.5|8632.6|151
1756394700000|2025-08-28 15:25:00|8635.3|8634.4|8635.2|8634.3|8636.3|8635.4|8634.9|8634|164
1756395000000|2025-08-28 15:30:00|8635.1|8634.2|8635.3|8634.4|8635.3|8634.4|8634|8633.1|154
1756395300000|2025-08-28 15:35:00|8635.4|8634.5|8636.5|8635.6|8636.5|8635.6|8634|8633.1|126
1756395600000|2025-08-28 15:40:00|8636.6|8635.7|8638.4|8637.5|8638.4|8637.5|8636.4|8635.5|96
1756395900000|2025-08-28 15:45:00|8638.5|8637.6|8637.9|8637|8638.9|8638|8636.9|8636|96
1756396200000|2025-08-28 15:50:00|8638|8637.1|8638.4|8637.5|8639.8|8638.9|8637.9|8637|85
1756396500000|2025-08-28 15:55:00|8638.2|8637.3|8637.1|8636.2|8638.3|8637.4|8636.8|8635.9|111
1756396800000|2025-08-28 16:00:00|8637|8636.1|8639.3|8638.4|8639.7|8638.8|8636.8|8635.9|83
1756397100000|2025-08-28 16:05:00|8639.4|8638.5|8638.8|8637.9|8639.7|8638.8|8638.6|8637.7|102
1756397400000|2025-08-28 16:10:00|8638.7|8637.8|8639.5|8638.6|8639.7|8638.8|8638.4|8637.5|76
1756397700000|2025-08-28 16:15:00|8639.3|8638.4|8639|8638.1|8639.6|8638.7|8638.5|8637.6|91
1756398000000|2025-08-28 16:20:00|8638.9|8638|8638.8|8637.9|8639.1|8638.2|8637.9|8637|76
1756398300000|2025-08-28 16:25:00|8638.9|8638|8639.7|8638.8|8639.7|8638.8|8638.7|8637.8|87
1756398600000|2025-08-28 16:30:00|8639.8|8638.9|8641.4|8640.5|8642.2|8641.3|8639.7|8638.8|104
1756398900000|2025-08-28 16:35:00|8641.6|8640.7|8640.5|8639.6|8641.6|8640.7|8639.6|8638.7|102
1756399200000|2025-08-28 16:40:00|8640.6|8639.7|8641.6|8640.7|8641.7|8640.8|8640.5|8639.6|121
1756399500000|2025-08-28 16:45:00|8641.7|8640.8|8641.4|8640.5|8641.8|8640.9|8641.1|8640.2|114
1756399800000|2025-08-28 16:50:00|8641.3|8640.4|8644.1|8643.2|8644.3|8643.4|8641.2|8640.3|96
1756400100000|2025-08-28 16:55:00|8644.2|8643.3|8645.1|8644.2|8646.7|8645.8|8644.2|8643.3|75
1756400400000|2025-08-28 17:00:00|8644.9|8644|8647.7|8646.8|8648|8647.1|8644.4|8643.5|95
1756400700000|2025-08-28 17:05:00|8647.6|8646.7|8645.9|8645|8647.6|8646.7|8645.9|8645|83
1756401000000|2025-08-28 17:10:00|8646|8645.1|8645.8|8644.9|8646.7|8645.8|8645.1|8644.2|40
1756401300000|2025-08-28 17:15:00|8645.9|8645|8645.2|8644.3|8646|8645.1|8644.7|8643.8|51
1756401600000|2025-08-28 17:20:00|8645.3|8644.4|8645|8644.1|8645.8|8644.9|8644.8|8643.9|51
1756401900000|2025-08-28 17:25:00|8644.9|8644|8645.5|8644.6|8645.6|8644.7|8644.5|8643.6|94
1756402200000|2025-08-28 17:30:00|8646.1|8645.2|8646.7|8645.8|8646.7|8645.8|8645.6|8644.7|96
1756402500000|2025-08-28 17:35:00|8646.8|8645.9|8645.9|8645|8646.8|8645.9|8645.6|8644.7|79
1756402800000|2025-08-28 17:40:00|8645.8|8644.9|8645.6|8644.7|8646.1|8645.2|8645.2|8644.3|84
1756403100000|2025-08-28 17:45:00|8645.5|8644.6|8647.4|8646.5|8648.2|8647.3|8645.3|8644.4|86
1756403400000|2025-08-28 17:50:00|8647|8646.1|8646.3|8645.4|8647.3|8646.4|8646.3|8645.4|35
1756403700000|2025-08-28 17:55:00|8646.2|8645.3|8644.6|8643.7|8646.4|8645.5|8644.5|8643.6|55
1756404000000|2025-08-28 18:00:00|8644.7|8643.8|8646.4|8645.5|8646.8|8645.9|8644|8643.1|85
1756404300000|2025-08-28 18:05:00|8646.2|8645.3|8646.8|8645.9|8647.8|8646.9|8646.2|8645.3|85
1756404600000|2025-08-28 18:10:00|8646.7|8645.8|8646|8645.1|8646.8|8645.9|8646|8645.1|33
1756404900000|2025-08-28 18:15:00|8645.8|8644.9|8647.4|8646.5|8648.1|8647.2|8645.8|8644.9|41
1756405200000|2025-08-28 18:20:00|8647.5|8646.6|8647.8|8646.9|8648.8|8647.9|8647.5|8646.6|33
1756405500000|2025-08-28 18:25:00|8647.7|8646.8|8647.7|8646.8|8648.4|8647.5|8647.6|8646.7|28
1756405800000|2025-08-28 18:30:00|8647.5|8646.6|8647.9|8647|8648.6|8647.7|8646.8|8645.9|44
1756406100000|2025-08-28 18:35:00|8647.7|8646.8|8647.6|8646.7|8648.3|8647.4|8647.5|8646.6|52
1756406400000|2025-08-28 18:40:00|8647.5|8646.6|8647.2|8646.3|8647.5|8646.6|8646.8|8645.9|56
1756406700000|2025-08-28 18:45:00|8647.1|8646.2|8648|8647.1|8648.1|8647.2|8646.5|8645.6|52
1756407000000|2025-08-28 18:50:00|8648.1|8647.2|8647.4|8646.5|8648.3|8647.4|8647|8646.1|44
1756407300000|2025-08-28 18:55:00|8647.5|8646.6|8648.7|8647.8|8648.8|8647.9|8647.3|8646.4|72
1756407600000|2025-08-28 19:00:00|8648.9|8648|8648.3|8647.4|8649|8648.1|8648|8647.1|50
1756407900000|2025-08-28 19:05:00|8648.4|8647.5|8648.6|8647.7|8648.6|8647.7|8647|8646.1|53
1756408200000|2025-08-28 19:10:00|8648.7|8647.8|8648.1|8647.2|8649|8648.1|8647.7|8646.8|29
1756408500000|2025-08-28 19:15:00|8648|8647.1|8647.8|8646.9|8648.2|8647.3|8647.8|8646.9|17
1756408800000|2025-08-28 19:20:00|8647.7|8646.8|8647.7|8646.8|8647.9|8647|8647.5|8646.6|14
1756409100000|2025-08-28 19:25:00|8647.8|8646.9|8647.3|8646.4|8647.8|8646.9|8647.1|8646.2|15
1756409400000|2025-08-28 19:30:00|8647.2|8646.3|8647.3|8646.4|8647.6|8646.7|8647|8646.1|24
1756409700000|2025-08-28 19:35:00|8647.4|8646.5|8647.1|8646.2|8647.4|8646.5|8647|8646.1|16
1756410000000|2025-08-28 19:40:00|8647.2|8646.3|8647.7|8646.8|8647.7|8646.8|8647.1|8646.2|13
1756410300000|2025-08-28 19:45:00|8647.6|8646.7|8647.4|8646.5|8647.6|8646.7|8647.1|8646.2|18
1756410600000|2025-08-28 19:50:00|8647.6|8646.7|8647.3|8646.4|8647.7|8646.8|8647.2|8646.3|25
1756410900000|2025-08-28 19:55:00|8647.4|8646.5|8646.6|8645.7|8647.7|8646.8|8646.5|8645.6|28
1756411200000|2025-08-28 20:00:00|8646.5|8645.6|8646.6|8645.7|8647.1|8646.2|8646.4|8645.5|24
1756411500000|2025-08-28 20:05:00|8646.7|8645.8|8647.5|8646.6|8647.5|8646.6|8646.6|8645.7|21
1756411800000|2025-08-28 20:10:00|8647.6|8646.7|8647.2|8646.3|8647.8|8646.9|8647.2|8646.3|15
1756412100000|2025-08-28 20:15:00|8647.3|8646.4|8648.2|8647.3|8648.2|8647.3|8647.3|8646.4|14
1756412400000|2025-08-28 20:20:00|8648|8647.1|8647.6|8646.7|8648.1|8647.2|8647.6|8646.7|12
1756412700000|2025-08-28 20:25:00|8647.5|8646.6|8647.4|8646.5|8647.6|8646.7|8647|8646.1|19
1756413000000|2025-08-28 20:30:00|8647.3|8646.4|8647.1|8646.2|8647.4|8646.5|8646.9|8646|20
1756413300000|2025-08-28 20:35:00|8647|8646.1|8647.1|8646.2|8647.5|8646.6|8647|8646.1|12
1756413600000|2025-08-28 20:40:00|8647|8646.1|8646.7|8645.8|8647.2|8646.1|8646.6|8645.7|12
1756413900000|2025-08-28 20:45:00|8646.8|8645.9|8646.6|8645.1|8646.9|8646|8645.9|8645|167
1756414200000|2025-08-28 20:50:00|8646.2|8645.3|8647.2|8646.3|8647.2|8646.3|8646.2|8645|87
1756414500000|2025-08-28 20:55:00|8647.7|8645.9|8647|8644.6|8648.2|8646.2|8646.2|8643.8|172
1756414800000|2025-08-28 21:00:00|8649.3|8643.2|8653|8641.1|8653|8643.2|8648.6|8640.9|6
1756415100000|2025-08-28 21:05:00|8652.5|8640.6|8650.5|8639.8|8652.6|8640.7|8649.8|8639.8|15
1756415400000|2025-08-28 21:10:00|8650.7|8642.4|8650.4|8641|8650.7|8642.6|8650.1|8641|67
1756415700000|2025-08-28 21:15:00|8649.5|8641.1|8648.6|8641.2|8650|8641.4|8648.6|8640.6|31
1756416000000|2025-08-28 21:20:00|8648.5|8641.3|8647.3|8641.6|8649.7|8641.9|8647|8640.1|149
1756416300000|2025-08-28 21:25:00|8647.2|8641.8|8647|8641.1|8647.7|8641.9|8647|8639.9|161
1756416600000|2025-08-28 21:30:00|8647.1|8641|8647.2|8641.8|8647.3|8641.8|8647.1|8640.4|26
1756416900000|2025-08-28 21:35:00|8647.1|8641.7|8647.1|8642.9|8649.6|8643.2|8647|8639.7|121
1756417200000|2025-08-28 21:40:00|8647.2|8643.1|8646.7|8643.4|8647.6|8643.9|8646.6|8641.7|210
1756417500000|2025-08-28 21:45:00|8646.9|8643.6|8646.7|8643.4|8648.4|8643.7|8646.5|8642|95
1756417800000|2025-08-28 21:50:00|8646.8|8643.2|8647|8643.4|8647.2|8643.5|8646.6|8643.2|63
1756418100000|2025-08-28 21:55:00|8647.1|8643.5|8647|8641.8|8648.9|8644.3|8646.6|8641.3|374
1756418400000|2025-08-28 22:00:00|8647.1|8642|8646.4|8644|8648.9|8644.7|8646.1|8641.3|277
1756418700000|2025-08-28 22:05:00|8646|8644.5|8645.2|8643.7|8646.5|8644.6|8644.3|8643.1|158
1756419000000|2025-08-28 22:10:00|8645.3|8643.8|8645.2|8643.7|8646.1|8644.6|8644.8|8643.3|109
1756419300000|2025-08-28 22:15:00|8645.5|8644|8645.9|8644.4|8646.4|8645|8645.4|8644|24
1756419600000|2025-08-28 22:20:00|8645.8|8644.3|8645.3|8643.8|8646.1|8644.6|8645|8643.8|23
1756419900000|2025-08-28 22:25:00|8645.4|8643.9|8645|8644.1|8645.4|8644.3|8644.9|8643.8|38
1756420200000|2025-08-28 22:30:00|8644.9|8644|8643.8|8642.9|8645|8644.1|8643.5|8642.6|84
1756420500000|2025-08-28 22:35:00|8643.7|8642.8|8643.7|8642.8|8644.1|8643.2|8643.4|8642.5|58
1756420800000|2025-08-28 22:40:00|8643.8|8642.9|8643.7|8642.8|8644|8643.1|8643|8642.1|52
1756421100000|2025-08-28 22:45:00|8643.8|8642.9|8643.8|8642.9|8644.1|8643.2|8643.7|8642.8|49
1756421400000|2025-08-28 22:50:00|8643.9|8643|8643.8|8642.9|8644|8643.1|8643.7|8642.8|25
1756421700000|2025-08-28 22:55:00|8643.9|8643|8643.4|8642.5|8644.2|8643.1|8643.3|8642.2|34
1756422000000|2025-08-28 23:00:00|8643.3|8642.4|8644.8|8643.9|8645.1|8644.2|8643.3|8642.4|54
1756422300000|2025-08-28 23:05:00|8644.9|8644|8645|8644.1|8645.1|8644.2|8644.5|8643.6|33
1756422600000|2025-08-28 23:10:00|8644.9|8644|8644.9|8644|8645|8644.1|8644.5|8643.6|23
1756422900000|2025-08-28 23:15:00|8645|8644.1|8646.5|8645.6|8646.6|8645.7|8644.9|8644|53
1756423200000|2025-08-28 23:20:00|8646.4|8645.5|8646.6|8645.7|8647|8646.1|8646.4|8645.5|42
1756423500000|2025-08-28 23:25:00|8646.7|8645.8|8646.3|8645.4|8646.9|8646|8645.9|8645|20
1756423800000|2025-08-28 23:30:00|8646.2|8645.3|8646.4|8645.5|8646.5|8645.6|8646|8645.1|25
1756424100000|2025-08-28 23:35:00|8646.2|8645.3|8646.2|8645.3|8646.5|8645.6|8646|8645.1|30
1756424400000|2025-08-28 23:40:00|8646.3|8645.4|8646.9|8646|8646.9|8646|8646.3|8645.4|24
1756424700000|2025-08-28 23:45:00|8646.8|8645.9|8646.3|8645.4|8646.9|8646|8646.1|8645.2|30
1756425000000|2025-08-28 23:50:00|8646.2|8645.3|8646.5|8645.6|8646.7|8645.8|8646|8645.1|78
1756425300000|2025-08-28 23:55:00|8646.4|8645.5|8646|8645.1|8646.6|8645.7|8645.8|8644.9|77
1756425600000|2025-08-29 00:00:00|8646.1|8645.2|8646.9|8646|8647|8646.1|8646|8645.1|119
1756425900000|2025-08-29 00:05:00|8646.8|8645.9|8646.6|8645.7|8647.1|8646.2|8646.3|8645.4|96
1756426200000|2025-08-29 00:10:00|8646.5|8645.6|8646.1|8645.2|8646.6|8645.7|8645.9|8645|58
1756426500000|2025-08-29 00:15:00|8645.9|8645|8645.3|8644.4|8646.1|8645.2|8645.3|8644.4|78
1756426800000|2025-08-29 00:20:00|8645.4|8644.5|8645.2|8644.3|8645.6|8644.7|8644.8|8643.9|58
1756427100000|2025-08-29 00:25:00|8645.1|8644.2|8644.8|8643.9|8645.8|8644.9|8644.5|8643.6|43
1756427400000|2025-08-29 00:30:00|8644.9|8644|8645.5|8644.6|8645.6|8644.7|8644|8643.1|87
1756427700000|2025-08-29 00:35:00|8645.4|8644.5|8645.6|8644.7|8645.8|8644.9|8645.1|8644.1|78
1756428000000|2025-08-29 00:40:00|8645.7|8644.8|8646.3|8645.4|8646.5|8645.6|8645.7|8644.8|59
1756428300000|2025-08-29 00:45:00|8646.4|8645.5|8646|8645.1|8646.6|8645.7|8645.8|8644.9|99
1756428600000|2025-08-29 00:50:00|8645.9|8645|8643.7|8642.8|8646.5|8645.6|8643.3|8642.4|174
1756428900000|2025-08-29 00:55:00|8643.9|8643|8643|8642.1|8644.2|8643.3|8641.9|8641|131
1756429200000|2025-08-29 01:00:00|8642.9|8642|8642.6|8641.7|8643.2|8642.3|8642|8641.1|89
1756429500000|2025-08-29 01:05:00|8642.7|8641.8|8642.8|8641.9|8643.1|8642.2|8641.5|8640.6|95
1756429800000|2025-08-29 01:10:00|8642.7|8641.8|8642.6|8641.7|8643.1|8642.2|8642.5|8641.6|81
1756430100000|2025-08-29 01:15:00|8642.5|8641.6|8643.1|8642.2|8643.5|8642.6|8642.1|8641.2|145
1756430400000|2025-08-29 01:20:00|8643.2|8642.3|8641.8|8640.9|8643.2|8642.3|8640.5|8639.6|205
1756430700000|2025-08-29 01:25:00|8641.7|8640.8|8641.8|8640.9|8642.5|8641.6|8640.8|8639.9|184
1756431000000|2025-08-29 01:30:00|8641.9|8641|8640|8639.1|8642.1|8641.2|8640|8639.1|223
1756431300000|2025-08-29 01:35:00|8640.2|8639.3|8638.5|8637.6|8640.4|8639.5|8638.5|8637.6|166
1756431600000|2025-08-29 01:40:00|8638.6|8637.7|8639.7|8638.8|8640.1|8639.2|8638.6|8637.7|181
1756431900000|2025-08-29 01:45:00|8639.9|8639|8638.1|8637.2|8640|8639.1|8637.8|8636.9|146
1756432200000|2025-08-29 01:50:00|8638|8637.1|8638.6|8637.7|8638.6|8637.7|8636.9|8636|169
1756432500000|2025-08-29 01:55:00|8638.5|8637.6|8637.6|8636.7|8639.3|8638.4|8637.1|8636.2|162
1756432800000|2025-08-29 02:00:00|8637.7|8636.8|8637.6|8636.7|8637.7|8636.8|8636.6|8635.7|134
1756433100000|2025-08-29 02:05:00|8637.4|8636.5|8637.2|8636.3|8638|8637.1|8636.7|8635.8|72
1756433400000|2025-08-29 02:10:00|8637.3|8636.4|8637.6|8636.7|8637.8|8636.9|8636.8|8635.9|98
1756433700000|2025-08-29 02:15:00|8637.5|8636.6|8637.3|8636.4|8637.7|8636.8|8637.2|8636.3|93
1756434000000|2025-08-29 02:20:00|8637.4|8636.5|8636.4|8635.5|8637.4|8636.5|8636|8635.1|119
1756434300000|2025-08-29 02:25:00|8636.3|8635.4|8636.6|8635.7|8637|8636.1|8636.3|8635.4|60
1756434600000|2025-08-29 02:30:00|8636.5|8635.6|8637.5|8636.6|8637.5|8636.6|8636.4|8635.5|67
1756434900000|2025-08-29 02:35:00|8637.6|8636.7|8637.1|8636.2|8637.6|8636.7|8636.5|8635.6|88
1756435200000|2025-08-29 02:40:00|8637.3|8636.4|8637.1|8636.2|8637.3|8636.4|8636.8|8635.9|49
1756435500000|2025-08-29 02:45:00|8637|8636.1|8637.1|8636.2|8637.2|8636.3|8636.5|8635.6|69
1756435800000|2025-08-29 02:50:00|8637|8636.1|8637.4|8636.5|8638.3|8637.4|8636.7|8635.8|131
1756436100000|2025-08-29 02:55:00|8637.5|8636.6|8637.5|8636.6|8637.7|8636.8|8636.5|8635.6|90
1756436400000|2025-08-29 03:00:00|8637.7|8636.8|8638.3|8637.4|8638.8|8637.9|8637.5|8636.6|91
1756436700000|2025-08-29 03:05:00|8638.2|8637.3|8638.8|8637.9|8638.9|8638|8638|8637.1|65
1756437000000|2025-08-29 03:10:00|8638.9|8638|8639.7|8638.8|8639.7|8638.8|8638.7|8637.8|29
1756437300000|2025-08-29 03:15:00|8639.8|8638.9|8640.4|8639.5|8640.4|8639.5|8639.8|8638.9|32
1756437600000|2025-08-29 03:20:00|8640.3|8639.4|8640|8639.1|8640.7|8639.8|8639.7|8638.8|44
1756437900000|2025-08-29 03:25:00|8640.1|8639.2|8640.4|8639.5|8640.5|8639.6|8640|8639.1|32
1756438200000|2025-08-29 03:30:00|8640.5|8639.6|8640.4|8639.5|8640.5|8639.6|8640|8639.1|24
1756438500000|2025-08-29 03:35:00|8640.3|8639.4|8639.6|8638.7|8640.5|8639.6|8639.4|8638.5|49
1756438800000|2025-08-29 03:40:00|8639.5|8638.6|8639.1|8638.2|8639.9|8639|8639|8638.1|71
1756439100000|2025-08-29 03:45:00|8638.9|8638|8639.4|8638.5|8639.6|8638.7|8638.8|8637.9|64
1756439400000|2025-08-29 03:50:00|8639.6|8638.7|8640.3|8639.4|8640.5|8639.6|8639.5|8638.6|60
1756439700000|2025-08-29 03:55:00|8640.4|8639.5|8640.4|8639.5|8641.2|8640.3|8640.3|8639.4|54
1756440000000|2025-08-29 04:00:00|8640.3|8639.4|8640.3|8639.4|8640.6|8639.7|8639.7|8638.8|46
1756440300000|2025-08-29 04:05:00|8640.4|8639.5|8640.5|8639.6|8640.5|8639.6|8639.9|8639|76
1756440600000|2025-08-29 04:10:00|8640.4|8639.5|8639.9|8639|8640.9|8640|8639.9|8639|58
1756440900000|2025-08-29 04:15:00|8639.8|8638.9|8639.9|8639|8640.4|8639.5|8639.5|8638.6|73
1756441200000|2025-08-29 04:20:00|8639.8|8638.9|8640.3|8639.4|8640.7|8639.8|8639.8|8638.9|51
1756441500000|2025-08-29 04:25:00|8640.4|8639.5|8639.9|8639|8640.5|8639.6|8639.8|8638.9|34
1756441800000|2025-08-29 04:30:00|8639.7|8638.8|8639.6|8638.7|8639.9|8639|8639.5|8638.6|23
1756442100000|2025-08-29 04:35:00|8639.7|8638.8|8639.2|8638.3|8640.2|8639.3|8639.1|8638.2|42
1756442400000|2025-08-29 04:40:00|8639.3|8638.4|8639.3|8638.4|8639.5|8638.6|8639.1|8638.2|25
1756442700000|2025-08-29 04:45:00|8639.2|8638.3|8638.9|8638|8639.5|8638.6|8638.8|8637.9|44
1756443000000|2025-08-29 04:50:00|8638.8|8637.9|8639.3|8638.4|8639.5|8638.6|8638.6|8637.7|23
1756443300000|2025-08-29 04:55:00|8639.2|8638.3|8639.1|8638.2|8639.5|8638.6|8638.9|8638|48
1756443600000|2025-08-29 05:00:00|8639|8638.1|8639.5|8638.6|8639.7|8638.8|8638.9|8638|31
1756443900000|2025-08-29 05:05:00|8639.6|8638.7|8639.7|8638.8|8640|8639.1|8639.3|8638.4|69
1756444200000|2025-08-29 05:10:00|8639.8|8638.9|8640.8|8639.9|8641.2|8640.3|8639.7|8638.8|70
1756444500000|2025-08-29 05:15:00|8640.9|8640|8641.7|8640.8|8641.8|8640.9|8640.8|8639.9|86
1756444800000|2025-08-29 05:20:00|8641.6|8640.7|8641.9|8641|8641.9|8641|8641.2|8640.3|29
1756445100000|2025-08-29 05:25:00|8642|8641.1|8642.4|8641.5|8642.7|8641.8|8642|8641.1|39
1756445400000|2025-08-29 05:30:00|8642.5|8641.6|8642.9|8642|8643|8642.1|8642.2|8641.3|39
1756445700000|2025-08-29 05:35:00|8642.8|8641.9|8643.1|8642.2|8643.1|8642.2|8642.7|8641.8|31
1756446000000|2025-08-29 05:40:00|8643.2|8642.3|8643.5|8642.6|8643.8|8642.9|8643.2|8642.3|46
1756446300000|2025-08-29 05:45:00|8643.6|8642.7|8643.8|8642.9|8644.1|8643.2|8643.5|8642.6|28
1756446600000|2025-08-29 05:50:00|8643.7|8642.8|8644.3|8643.4|8644.4|8643.5|8643.3|8642.4|37
1756446900000|2025-08-29 05:55:00|8644.1|8643.2|8645.3|8643.8|8645.7|8644.8|8644.1|8643.2|103
1756447200000|2025-08-29 06:00:00|8644.8|8643.9|8643.3|8642.4|8644.8|8643.9|8643.2|8642.3|157
1756447500000|2025-08-29 06:05:00|8643.1|8642.2|8642.9|8642|8643.2|8642.3|8642|8641.1|116
1756447800000|2025-08-29 06:10:00|8642.8|8641.9|8642|8641.1|8642.9|8642|8642|8641.1|60
1756448100000|2025-08-29 06:15:00|8641.9|8641|8642.8|8641.9|8643.1|8642.2|8641.7|8640.8|84
1756448400000|2025-08-29 06:20:00|8642.9|8642|8643.9|8643|8644.1|8643.2|8642.7|8641.8|57
1756448700000|2025-08-29 06:25:00|8644|8643.1|8644.2|8643.3|8644.8|8643.9|8643.6|8642.7|97
1756449000000|2025-08-29 06:30:00|8644.3|8643.4|8642.5|8641.6|8644.3|8643.4|8642|8641.1|89
1756449300000|2025-08-29 06:35:00|8642.4|8641.5|8645.4|8644.5|8645.6|8644.7|8642.4|8641.5|104
1756449600000|2025-08-29 06:40:00|8645.5|8644.6|8646.1|8645.2|8646.3|8645.4|8645.1|8644.2|105
1756449900000|2025-08-29 06:45:00|8646.4|8644.9|8643.9|8643|8646.4|8645.2|8643.5|8642.6|161
1756450200000|2025-08-29 06:50:00|8644|8643.1|8644.8|8643.9|8645.1|8644.2|8643.4|8642.5|126
1756450500000|2025-08-29 06:55:00|8644.7|8643.8|8648.8|8647.9|8649.8|8648.9|8643.8|8642.9|173
1756450800000|2025-08-29 07:00:00|8648.7|8647.8|8646.4|8645.5|8650.1|8649.2|8646|8645.1|257
1756451100000|2025-08-29 07:05:00|8646.5|8645.6|8648.6|8647.7|8649.4|8648.5|8646.5|8645.6|109
1756451400000|2025-08-29 07:10:00|8648.7|8647.8|8649.3|8648.4|8650|8649.1|8648.6|8647.7|117
1756451700000|2025-08-29 07:15:00|8649.4|8648.5|8648.3|8647.4|8650.3|8649.4|8648.3|8647.4|119
1756452000000|2025-08-29 07:20:00|8648.4|8647.5|8649.6|8648.7|8650|8649.1|8647.9|8647|114
1756452300000|2025-08-29 07:25:00|8649.3|8648.4|8650|8649.1|8650.2|8649.3|8649.3|8648.4|64
1756452600000|2025-08-29 07:30:00|8649.9|8649|8650.6|8649.7|8650.7|8649.8|8649.1|8648.2|132
1756452900000|2025-08-29 07:35:00|8650.5|8649.6|8650|8649.1|8650.5|8649.6|8648.8|8647.9|146
1756453200000|2025-08-29 07:40:00|8649.9|8649|8650.3|8649.4|8650.5|8649.6|8648.9|8648|140
1756453500000|2025-08-29 07:45:00|8650.2|8649.3|8650.9|8650|8651.6|8650.7|8650.1|8649.2|144
1756453800000|2025-08-29 07:50:00|8651|8650.1|8656.2|8655.3|8656.2|8655.3|8650.9|8650|122
1756454100000|2025-08-29 07:55:00|8656.3|8655.4|8655.1|8653.6|8656.5|8655.6|8653.4|8652.5|201
1756454400000|2025-08-29 08:00:00|8655|8653.5|8654.7|8653.8|8655.5|8654.6|8654|8653.1|186
1756454700000|2025-08-29 08:05:00|8654.8|8653.9|8653.5|8652.6|8655.7|8654.8|8653.4|8652.5|132
1756455000000|2025-08-29 08:10:00|8653.6|8652.7|8658.1|8657.2|8658.3|8657.4|8653.3|8652.4|105
1756455300000|2025-08-29 08:15:00|8658|8657.1|8659.7|8658.8|8660|8659.1|8657.6|8656.7|75
1756455600000|2025-08-29 08:20:00|8659.6|8658.7|8664.6|8663.7|8664.9|8664|8659.6|8658.7|212
1756455900000|2025-08-29 08:25:00|8664.5|8663.6|8664.8|8663.9|8664.9|8664|8663.9|8663|136
1756456200000|2025-08-29 08:30:00|8664.7|8663.8|8667.1|8666.2|8668.2|8667.3|8664.4|8663.5|276
1756456500000|2025-08-29 08:35:00|8667.5|8666.6|8668.5|8667.6|8669.7|8668.8|8667.4|8666.5|149
1756456800000|2025-08-29 08:40:00|8668.4|8667.5|8667.9|8667|8668.4|8667.5|8665.9|8665|148
1756457100000|2025-08-29 08:45:00|8667.7|8666.8|8666.8|8665.9|8668.5|8667.6|8666.8|8665.9|128
1756457400000|2025-08-29 08:50:00|8666.9|8666|8665.2|8664.3|8667.6|8666.7|8663.4|8662.5|174
1756457700000|2025-08-29 08:55:00|8665.1|8664.2|8663.7|8662.8|8665.1|8664.2|8662.4|8661.5|307
1756458000000|2025-08-29 09:00:00|8663.8|8662.9|8664.6|8663.7|8665.1|8664.2|8662.7|8661.8|143
1756458300000|2025-08-29 09:05:00|8664.7|8663.8|8665.9|8665|8666|8665.1|8664.5|8663.6|121
1756458600000|2025-08-29 09:10:00|8666|8665.1|8667.3|8666.4|8667.5|8666.6|8664.8|8663.9|117
1756458900000|2025-08-29 09:15:00|8667.7|8666.8|8668|8667.1|8668.6|8667.7|8667.1|8666.2|170
1756459200000|2025-08-29 09:20:00|8667.9|8667|8666.1|8665.2|8668.3|8667.4|8665.3|8664.4|175
1756459500000|2025-08-29 09:25:00|8666.3|8665.4|8664.8|8663.9|8666.8|8665.9|8664.7|8663.8|74
1756459800000|2025-08-29 09:30:00|8664.9|8664|8663.2|8662.3|8664.9|8664|8662.8|8661.9|99
1756460100000|2025-08-29 09:35:00|8663.1|8662.2|8669.4|8668.5|8669.4|8668.5|8663.1|8662.2|162
1756460400000|2025-08-29 09:40:00|8669.6|8668.7|8668.6|8667.7|8671.8|8670.9|8668.1|8667.2|163
1756460700000|2025-08-29 09:45:00|8668.7|8667.8|8670.3|8669.4|8670.8|8669.9|8668.6|8667.7|139
1756461000000|2025-08-29 09:50:00|8670.5|8669.6|8672.4|8671.5|8673.7|8672.8|8670.5|8669.6|141
1756461300000|2025-08-29 09:55:00|8672|8671.1|8672.8|8671.9|8672.8|8671.9|8670.8|8669.9|150
1756461600000|2025-08-29 10:00:00|8672.7|8671.8|8672.8|8671.9|8674.4|8673.5|8670.9|8670|135
1756461900000|2025-08-29 10:05:00|8672.7|8671.8|8669.7|8668.8|8672.7|8671.8|8669.6|8668.7|117
1756462200000|2025-08-29 10:10:00|8669.6|8668.7|8669.1|8668.2|8669.8|8668.9|8667.3|8666.4|139
1756462500000|2025-08-29 10:15:00|8669.2|8668.3|8670.5|8669.6|8671.1|8670.2|8668.5|8667.6|119
1756462800000|2025-08-29 10:20:00|8670.4|8669.5|8671.2|8670.3|8671.6|8670.7|8669.5|8668.6|87
1756463100000|2025-08-29 10:25:00|8671.1|8670.2|8672.1|8671.2|8672.7|8671.8|8670.3|8669.4|112
1756463400000|2025-08-29 10:30:00|8672.2|8671.3|8669.9|8669|8672.3|8671.4|8669.8|8668.9|104
1756463700000|2025-08-29 10:35:00|8670|8669.1|8669.1|8668.2|8670.3|8669.4|8668.6|8667.7|105
1756464000000|2025-08-29 10:40:00|8669.2|8668.3|8669|8668.1|8670.2|8669.3|8669|8668.1|126
1756464300000|2025-08-29 10:45:00|8669.1|8668.2|8668.4|8667.5|8669.8|8668.9|8668.3|8667.4|98
1756464600000|2025-08-29 10:50:00|8668.5|8667.6|8670.2|8669.3|8670.4|8669.5|8668.2|8667.3|112
1756464900000|2025-08-29 10:55:00|8670|8669.1|8667.6|8666.7|8670.5|8669.6|8665.6|8664.7|160
1756465200000|2025-08-29 11:00:00|8667.7|8666.8|8671.3|8670.4|8671.8|8670.9|8667.6|8666.7|121
1756465500000|2025-08-29 11:05:00|8671.2|8670.3|8672.5|8671.6|8673.6|8672.7|8670.6|8669.7|114
1756465800000|2025-08-29 11:10:00|8672.4|8671.5|8670|8669.1|8673.1|8672.2|8669.8|8668.9|181
1756466100000|2025-08-29 11:15:00|8670.1|8669.2|8669.5|8668.6|8670.2|8669.3|8668|8667.1|128
1756466400000|2025-08-29 11:20:00|8669.8|8668.9|8667.2|8666.3|8671.2|8670.3|8667.1|8666.2|86
1756466700000|2025-08-29 11:25:00|8667.1|8666.2|8668|8667.1|8668.4|8667.5|8666.9|8666|130
1756467000000|2025-08-29 11:30:00|8668.1|8667.2|8667.8|8666.9|8668.9|8668|8667.3|8666.4|76
1756467300000|2025-08-29 11:35:00|8667.9|8667|8668.1|8667.2|8668.1|8667.2|8667.1|8666.2|60
1756467600000|2025-08-29 11:40:00|8668.2|8667.3|8668.2|8667.3|8669|8668.1|8667.9|8667|73
1756467900000|2025-08-29 11:45:00|8668|8667.1|8670.5|8669.6|8670.6|8669.7|8667.6|8666.7|91
1756468200000|2025-08-29 11:50:00|8670.6|8669.7|8671|8670.1|8671.9|8671|8669.3|8668.4|114
1756468500000|2025-08-29 11:55:00|8670.9|8670|8670|8668.5|8672.6|8671.7|8669.3|8668.4|160
1756468800000|2025-08-29 12:00:00|8669.9|8668.4|8670.2|8669.3|8671.3|8670.4|8668.9|8667.9|222
1756469100000|2025-08-29 12:05:00|8670.4|8669.5|8669|8668.1|8671.4|8670.5|8668.9|8668|94
1756469400000|2025-08-29 12:10:00|8668.9|8668|8667|8666.1|8668.9|8668|8666.5|8665.6|219
1756469700000|2025-08-29 12:15:00|8667.1|8666.2|8665.6|8664.7|8667.1|8666.2|8664.7|8663.8|180
1756470000000|2025-08-29 12:20:00|8665.7|8664.8|8665.2|8664.3|8666.7|8665.8|8664.8|8663.9|141
1756470300000|2025-08-29 12:25:00|8665.3|8664.4|8668.4|8661.9|8668.4|8665.7|8664.1|8661.9|178
1756470600000|2025-08-29 12:30:00|8668|8662.4|8664.1|8663.2|8669.9|8665.5|8662|8661.1|465
1756470900000|2025-08-29 12:35:00|8664|8663.1|8664.4|8663.5|8665.3|8664.4|8663.6|8662.7|259
1756471200000|2025-08-29 12:40:00|8664.5|8663.6|8664.8|8663.9|8665.9|8665|8663.4|8662.5|214
1756471500000|2025-08-29 12:45:00|8664.7|8663.8|8665.9|8665|8666.4|8665.5|8664.1|8663.2|160
1756471800000|2025-08-29 12:50:00|8666|8665.1|8662.8|8661.9|8667.2|8666.3|8662.7|8661.8|183
1756472100000|2025-08-29 12:55:00|8662.9|8662|8662|8661.1|8663.9|8663|8661.3|8660.4|194
1756472400000|2025-08-29 13:00:00|8662.1|8661.2|8663.1|8662.2|8664.1|8663.2|8661.8|8660.9|209
1756472700000|2025-08-29 13:05:00|8663.4|8662.5|8666.7|8665.8|8667.4|8666.5|8663.4|8662.5|211
1756473000000|2025-08-29 13:10:00|8666.6|8665.7|8667|8666.1|8667.6|8666.7|8665.4|8664.5|149
1756473300000|2025-08-29 13:15:00|8666.9|8666|8667.1|8666.2|8667.4|8666.5|8665.5|8664.6|163
1756473600000|2025-08-29 13:20:00|8667.2|8666.3|8668.9|8668|8669.4|8668.5|8667.2|8666.3|211
1756473900000|2025-08-29 13:25:00|8668.8|8667.9|8665.6|8664.7|8668.8|8667.9|8665.5|8664.6|166
1756474200000|2025-08-29 13:30:00|8665.5|8664.6|8662.4|8661.5|8665.5|8664.6|8660.7|8659.8|277
1756474500000|2025-08-29 13:35:00|8662.5|8661.6|8663.4|8662.5|8663.5|8662.6|8661.8|8660.9|157
1756474800000|2025-08-29 13:40:00|8663.6|8662.7|8665.5|8664.6|8665.6|8664.7|8662.8|8661.9|258
1756475100000|2025-08-29 13:45:00|8665.3|8664.4|8665.5|8664.6|8666.5|8665.6|8664.2|8663.3|269
1756475400000|2025-08-29 13:50:00|8665.6|8664.7|8666.3|8665.4|8666.4|8665.5|8665|8664.1|217
1756475700000|2025-08-29 13:55:00|8666.4|8665.5|8664.3|8662.8|8668.5|8667.6|8663.6|8662.4|249
1756476000000|2025-08-29 14:00:00|8664.4|8662.9|8665.6|8664.7|8665.6|8664.7|8663.1|8662.2|298
1756476300000|2025-08-29 14:05:00|8665.5|8664.6|8667.6|8666.7|8668.1|8667.2|8664.3|8663.4|295
1756476600000|2025-08-29 14:10:00|8667.5|8666.6|8667|8666.1|8669.7|8668.8|8666.9|8666|269
1756476900000|2025-08-29 14:15:00|8667.1|8666.2|8670.4|8669.5|8670.9|8670|8667.1|8666.2|246
1756477200000|2025-08-29 14:20:00|8670.3|8669.4|8669.2|8668.3|8670.5|8669.6|8668.6|8667.7|171
1756477500000|2025-08-29 14:25:00|8669.1|8668.2|8666.8|8665.9|8669.3|8668.4|8666.8|8665.9|203
1756477800000|2025-08-29 14:30:00|8666.7|8665.8|8669.5|8668.6|8669.8|8668.9|8666.1|8665.2|372
1756478100000|2025-08-29 14:35:00|8669.6|8668.7|8670.2|8669.3|8671.5|8670.6|8668.8|8667.9|290
1756478400000|2025-08-29 14:40:00|8670.3|8669.4|8667.7|8666.8|8670.9|8670|8666.5|8665.6|305
1756478700000|2025-08-29 14:45:00|8667.8|8666.9|8667.1|8666.2|8668.1|8667.2|8665.4|8664.5|305
1756479000000|2025-08-29 14:50:00|8667|8666.1|8664.3|8663.4|8669.4|8668.5|8664.3|8663.4|437
1756479300000|2025-08-29 14:55:00|8664.4|8663.5|8664.3|8663.4|8665.4|8664.5|8660.9|8660|691
1756479600000|2025-08-29 15:00:00|8664.4|8663.5|8665.4|8664.5|8665.4|8664.5|8662.6|8661.7|637
1756479900000|2025-08-29 15:05:00|8665.3|8664.4|8662.7|8661.8|8665.8|8664.9|8662.4|8661.5|272
1756480200000|2025-08-29 15:10:00|8662.8|8661.9|8661.6|8660.7|8663.2|8662.3|8660.9|8660|226
1756480500000|2025-08-29 15:15:00|8661.5|8660.6|8661.3|8660.4|8662|8661.1|8660.3|8659.4|190
1756480800000|2025-08-29 15:20:00|8661.2|8660.3|8659.9|8659|8661.9|8661|8659.4|8658.5|209
1756481100000|2025-08-29 15:25:00|8659.8|8658.9|8661.3|8660.4|8661.6|8660.7|8659.8|8658.9|192
1756481400000|2025-08-29 15:30:00|8661.2|8660.3|8660.4|8659.5|8661.2|8660.3|8659.2|8658.3|194
1756481700000|2025-08-29 15:35:00|8660.3|8659.4|8660.3|8659.4|8662.6|8661.7|8659.2|8658.3|166
1756482000000|2025-08-29 15:40:00|8660.4|8659.5|8660|8659.1|8661.2|8660.3|8659.6|8658.7|118
1756482300000|2025-08-29 15:45:00|8659.6|8658.7|8659.7|8658.8|8660.4|8659.5|8658.7|8657.8|137
1756482600000|2025-08-29 15:50:00|8659.8|8658.9|8659.7|8658.8|8660.1|8659.2|8658.7|8657.8|148
1756482900000|2025-08-29 15:55:00|8659.8|8658.9|8658.3|8657.4|8660.1|8659.2|8658.3|8657.4|107
1756483200000|2025-08-29 16:00:00|8658.2|8657.3|8659.1|8658.2|8660|8659.1|8657.8|8656.9|130
1756483500000|2025-08-29 16:05:00|8659.2|8658.3|8661.9|8661|8662.5|8661.6|8658.9|8658|174
1756483800000|2025-08-29 16:10:00|8661.8|8660.9|8664.3|8663.4|8665.8|8664.9|8661.7|8660.8|237
1756484100000|2025-08-29 16:15:00|8664.1|8663.2|8664.6|8663.7|8665.3|8664.4|8664.1|8663.2|182
1756484400000|2025-08-29 16:20:00|8664.7|8663.8|8663.9|8663|8664.9|8664|8663.3|8662.4|168
1756484700000|2025-08-29 16:25:00|8663.8|8662.9|8663.6|8662.7|8664.8|8663.9|8663|8662.1|124
1756485000000|2025-08-29 16:30:00|8663.7|8662.8|8663.1|8662.2|8664.2|8663.3|8662.3|8661.4|140
1756485300000|2025-08-29 16:35:00|8662.8|8661.9|8664.8|8663.9|8664.9|8664|8662.4|8661.5|95
1756485600000|2025-08-29 16:40:00|8664.9|8664|8663.8|8662.9|8665.3|8664.4|8663.5|8662.6|52
1756485900000|2025-08-29 16:45:00|8663.7|8662.8|8665.1|8664.2|8665.2|8664.3|8663.7|8662.8|96
1756486200000|2025-08-29 16:50:00|8665.2|8664.3|8665.2|8664.3|8665.9|8665|8664.4|8663.5|88
1756486500000|2025-08-29 16:55:00|8665.1|8664.2|8663.3|8662.4|8665.1|8664.2|8663.1|8662.2|96
1756486800000|2025-08-29 17:00:00|8663.2|8662.3|8663.7|8662.8|8664.7|8663.8|8662.7|8661.8|113
1756487100000|2025-08-29 17:05:00|8663.8|8662.9|8663.7|8662.8|8664.7|8663.8|8663.2|8662.3|78
1756487400000|2025-08-29 17:10:00|8663.6|8662.7|8663.6|8662.7|8664.2|8663.3|8663.3|8662.4|74
1756487700000|2025-08-29 17:15:00|8663.5|8662.6|8663.6|8662.7|8664.1|8663.2|8663|8662.1|79
1756488000000|2025-08-29 17:20:00|8663.7|8662.8|8663.6|8662.7|8663.7|8662.8|8662.7|8661.8|79
1756488300000|2025-08-29 17:25:00|8663.7|8662.8|8662.3|8661.4|8663.7|8662.8|8662.3|8661.4|65
1756488600000|2025-08-29 17:30:00|8662.5|8661.6|8662.8|8661.9|8663.2|8662.3|8662.4|8661.5|83
1756488900000|2025-08-29 17:35:00|8662.9|8662|8662.7|8661.8|8663.2|8662.3|8662.5|8661.6|47
1756489200000|2025-08-29 17:40:00|8662.6|8661.7|8662.8|8661.9|8663.1|8662.2|8662.6|8661.7|37
1756489500000|2025-08-29 17:45:00|8662.9|8662|8663.5|8662.6|8663.6|8662.7|8662.9|8662|88
1756489800000|2025-08-29 17:50:00|8663.4|8662.5|8662.8|8661.9|8663.5|8662.6|8662.5|8661.6|68
1756490100000|2025-08-29 17:55:00|8662.9|8662|8662.6|8661.7|8663|8662.1|8662.4|8661.5|77
1756490400000|2025-08-29 18:00:00|8662.5|8661.6|8662.6|8661.7|8662.8|8661.9|8662|8661.1|93
1756490700000|2025-08-29 18:05:00|8662.7|8661.8|8662.3|8661.4|8662.9|8662|8662.1|8661.2|44
1756491000000|2025-08-29 18:10:00|8662.2|8661.3|8661.7|8660.8|8662.6|8661.7|8661.7|8660.8|53
1756491300000|2025-08-29 18:15:00|8661.6|8660.7|8661.8|8660.9|8662.8|8661.9|8661.6|8660.7|87
1756491600000|2025-08-29 18:20:00|8661.7|8660.8|8662|8661.1|8662.6|8661.7|8661.7|8660.8|84
1756491900000|2025-08-29 18:25:00|8661.8|8660.9|8661.7|8660.8|8662.1|8661.2|8661.7|8660.8|43
1756492200000|2025-08-29 18:30:00|8661.8|8660.9|8661.7|8660.8|8662.4|8661.5|8661.7|8660.8|39
1756492500000|2025-08-29 18:35:00|8661.6|8660.7|8661.9|8661|8662|8661.1|8661.5|8660.6|88
1756492800000|2025-08-29 18:40:00|8661.6|8660.7|8661.2|8660.3|8662.2|8661.3|8660.5|8659.6|98
1756493100000|2025-08-29 18:45:00|8661.1|8660.2|8660.9|8660|8661.3|8660.4|8660.6|8659.7|54
1756493400000|2025-08-29 18:50:00|8661.1|8660.2|8661|8660.1|8661.2|8660.3|8660.6|8659.7|61
1756493700000|2025-08-29 18:55:00|8660.7|8659.8|8659.6|8658.7|8660.8|8659.9|8659|8658.1|79
1756494000000|2025-08-29 19:00:00|8659.7|8658.8|8658.5|8657.6|8659.9|8659|8658.5|8657.6|82
1756494300000|2025-08-29 19:05:00|8658.3|8657.4|8658.4|8657.5|8658.6|8657.7|8658.1|8657.2|28
1756494600000|2025-08-29 19:10:00|8658.2|8657.3|8658.4|8657.5|8658.7|8657.8|8658.1|8657.2|51
1756494900000|2025-08-29 19:15:00|8658.5|8657.6|8658.6|8657.7|8659|8658.1|8658.4|8657.5|30
1756495200000|2025-08-29 19:20:00|8658.7|8657.8|8658.4|8657.5|8659.1|8658.2|8658.1|8657.2|41
1756495500000|2025-08-29 19:25:00|8658.3|8657.4|8658.9|8658|8659|8658.1|8658.2|8657.3|49
1756495800000|2025-08-29 19:30:00|8659|8658.1|8658.9|8658|8659.4|8658.5|8658.6|8657.7|61
1756496100000|2025-08-29 19:35:00|8658.8|8657.9|8658.3|8657.4|8659.3|8658.4|8658.1|8657.2|57
1756496400000|2025-08-29 19:40:00|8658.1|8657.2|8658.3|8657.4|8658.7|8657.8|8657.7|8656.8|65
1756496700000|2025-08-29 19:45:00|8658.2|8657.3|8658.6|8657.7|8658.6|8657.7|8657.7|8656.8|62
1756497000000|2025-08-29 19:50:00|8658.5|8657.6|8658.6|8657.7|8659.5|8658.6|8658.3|8657.4|100
1756497300000|2025-08-29 19:55:00|8658.5|8657.6|8656.1|8655.2|8658.5|8657.6|8655.9|8655|208
1756497600000|2025-08-29 20:00:00|8656.5|8655.6|8657.7|8656.8|8657.7|8656.8|8655.8|8654.9|174
1756497900000|2025-08-29 20:05:00|8657.6|8656.7|8657.8|8656.9|8657.8|8656.9|8657.2|8656.3|27
1756498200000|2025-08-29 20:10:00|8657.6|8656.7|8656.9|8656|8657.7|8656.8|8656.9|8656|24
1756498500000|2025-08-29 20:15:00|8657|8656.1|8656.6|8655.7|8657|8656.1|8656.4|8655.5|28
1756498800000|2025-08-29 20:20:00|8656.7|8655.8|8656.3|8655.4|8656.7|8655.8|8656|8655.1|25
1756499100000|2025-08-29 20:25:00|8656.4|8655.5|8655.8|8654.9|8656.6|8655.6|8655.8|8654.9|46
1756499400000|2025-08-29 20:30:00|8655.9|8655|8658|8656.5|8658.3|8657.1|8655.8|8654.9|117
1756499700000|2025-08-29 20:35:00|8657.9|8656.4|8657|8656.1|8658|8657|8657|8655.9|64
1756500000000|2025-08-29 20:40:00|8657.1|8655.6|8656.9|8655.4|8657.1|8655.9|8656.3|8655.1|30
1756500300000|2025-08-29 20:45:00|8656.7|8655.2|8654.5|8653|8656.7|8655.6|8653.8|8652.3|212
1756500600000|2025-08-29 20:50:00|8654.6|8653.1|8655.4|8653.9|8655.5|8654|8653|8651.8|221
1756500900000|2025-08-29 20:55:00|8655.9|8653.5|8655.1|8652.7|8656.3|8653.9|8653.9|8651.5|107
1756670400000|2025-08-31 20:00:00|8660.8|8649.8|8663.3|8647.3|8663.3|8649.8|8660.8|8647.3|2
1756672200000|2025-08-31 20:30:00|8672|8651|8674.4|8658.5|8675.6|8658.5|8672|8651|5
1756672500000|2025-08-31 20:35:00|8674.3|8658.6|8672.4|8660.2|8676.9|8660.5|8672.1|8655.9|22
1756672800000|2025-08-31 20:40:00|8672.3|8660.4|8672.3|8660.4|8672.3|8660.4|8672.3|8660.4|1
1756673700000|2025-08-31 20:55:00|8672.8|8660|8673.1|8660|8673.1|8660|8672.8|8660|2
1756674000000|2025-08-31 21:00:00|8676.5|8656.8|8673.1|8660|8676.5|8660|8673.1|8656.8|4
1756674300000|2025-08-31 21:05:00|8675.3|8653.4|8669.6|8650|8676.5|8660|8668.3|8648.7|14
1756674600000|2025-08-31 21:10:00|8670.7|8649.6|8671|8657.9|8673|8657.9|8669|8649.6|12
1756674900000|2025-08-31 21:15:00|8670.9|8660.3|8665.1|8657.7|8671.7|8660.3|8663.4|8655.2|16
1756675200000|2025-08-31 21:20:00|8668|8654.9|8662.4|8660|8668.1|8660|8662.1|8654.8|17
1756675500000|2025-08-31 21:25:00|8662.3|8659.9|8664.7|8656.9|8664.7|8659.9|8662.3|8656.9|5
1756675800000|2025-08-31 21:30:00|8665.3|8656.3|8662|8659.6|8665.3|8659.6|8662|8656.3|22
1756676100000|2025-08-31 21:35:00|8661.8|8659.4|8661.2|8658.8|8662.3|8659.9|8661.1|8658.7|17
1756676400000|2025-08-31 21:40:00|8661.1|8658.7|8658.8|8656.4|8661.7|8659.3|8658.5|8656.1|102
1756676700000|2025-08-31 21:45:00|8658.9|8656.5|8658|8655.6|8659.3|8656.9|8656.6|8654.2|61
1756677000000|2025-08-31 21:50:00|8657.4|8655|8658.2|8655.8|8659.2|8656.8|8656.8|8654.4|42
1756677300000|2025-08-31 21:55:00|8657.9|8655.5|8656.5|8654.1|8659.2|8656.1|8656.3|8651.2|99
1756677600000|2025-08-31 22:00:00|8662|8650.1|8655.1|8652.7|8662|8654.7|8654.5|8647.9|111
1756677900000|2025-08-31 22:05:00|8654.7|8653.2|8655.2|8653.7|8655.8|8654.4|8654.7|8652.6|54
1756678200000|2025-08-31 22:10:00|8655|8653.5|8655.6|8654.1|8655.7|8654.5|8654.7|8653.4|33
1756678500000|2025-08-31 22:15:00|8655.7|8654.2|8654.7|8653.8|8655.7|8654.3|8654.7|8653.8|24
1756678800000|2025-08-31 22:20:00|8654.9|8654|8656|8655.1|8656.3|8655.1|8654.9|8654|37
1756679100000|2025-08-31 22:25:00|8656.1|8655.2|8655.3|8654.4|8656.1|8655.2|8655.3|8654.4|42
1756679400000|2025-08-31 22:30:00|8655.4|8654.5|8656.4|8655.5|8656.7|8655.8|8655.4|8654.5|40
1756679700000|2025-08-31 22:35:00|8656.5|8655.6|8656.8|8655.9|8656.9|8656|8656.3|8655.4|27
1756680000000|2025-08-31 22:40:00|8656.7|8655.8|8657.1|8656.2|8657.3|8656.4|8656.6|8655.7|37
1756680300000|2025-08-31 22:45:00|8657|8656.1|8656.7|8655.8|8657.2|8656.3|8656.6|8655.7|28
1756680600000|2025-08-31 22:50:00|8656.6|8655.7|8656.8|8655.9|8657.2|8656.3|8656.5|8655.6|34
1756680900000|2025-08-31 22:55:00|8656.7|8655.8|8656.8|8655.9|8656.9|8656|8656.3|8655.4|47
1756681200000|2025-08-31 23:00:00|8656.7|8655.8|8656.4|8655.5|8657|8656.1|8656.2|8655.3|36
1756681500000|2025-08-31 23:05:00|8656.5|8655.6|8656.1|8655.2|8656.6|8655.7|8655.8|8654.9|31
1756681800000|2025-08-31 23:10:00|8656|8655.1|8656.5|8655.6|8656.6|8655.7|8655.9|8655|19
1756682100000|2025-08-31 23:15:00|8656.4|8655.5|8656.5|8655.6|8656.8|8655.9|8656.3|8655.4|27
1756682400000|2025-08-31 23:20:00|8656.4|8655.5|8656.1|8655.2|8656.7|8655.8|8656|8655.1|35
1756682700000|2025-08-31 23:25:00|8656|8655.1|8656.7|8655.8|8657|8656.1|8655.9|8655|29
1756683000000|2025-08-31 23:30:00|8656.6|8655.7|8657.2|8656.3|8657.2|8656.3|8656.4|8655.5|54
1756683300000|2025-08-31 23:35:00|8657.1|8656.2|8657.2|8656.3|8657.2|8656.3|8656.9|8656|28
1756683600000|2025-08-31 23:40:00|8657.1|8656.2|8657|8656.1|8657.3|8656.4|8657|8656.1|16
1756683900000|2025-08-31 23:45:00|8657.3|8656.4|8657.4|8656.5|8657.6|8656.7|8657.1|8656.2|41
1756684200000|2025-08-31 23:50:00|8657.7|8656.8|8657.7|8656.8|8657.9|8657|8657.2|8656.3|67
1756684500000|2025-08-31 23:55:00|8657.6|8656.7|8657.8|8656.9|8657.9|8657|8657.3|8656.4|68
1756684800000|2025-09-01 00:00:00|8657.5|8656.6|8657.8|8656.9|8658.4|8657.5|8657.4|8656.5|105
1756685100000|2025-09-01 00:05:00|8657.5|8656.6|8657.5|8656.6|8658.1|8657.2|8657.2|8656.3|42
1756685400000|2025-09-01 00:10:00|8657.3|8656.4|8657.3|8656.4|8657.7|8656.8|8657|8656.1|38
1756685700000|2025-09-01 00:15:00|8657.4|8656.5|8656.1|8655.2|8657.6|8656.7|8656|8655.1|47
1756686000000|2025-09-01 00:20:00|8656.2|8655.3|8656|8655.1|8656.2|8655.3|8655.7|8654.8|30
1756686300000|2025-09-01 00:25:00|8655.9|8655|8655.1|8654.2|8655.9|8655|8655|8654.1|73
1756686600000|2025-09-01 00:30:00|8655.2|8654.3|8655.1|8654.2|8655.9|8655|8654.9|8654|89
1756686900000|2025-09-01 00:35:00|8655|8654.1|8654.4|8653.5|8655.2|8654.3|8653.8|8652.9|109
1756687200000|2025-09-01 00:40:00|8654.3|8653.4|8653.9|8653|8654.4|8653.5|8653.5|8652.6|64
1756687500000|2025-09-01 00:45:00|8653.8|8652.9|8653.9|8653|8654.3|8653.4|8653.8|8652.9|58
1756687800000|2025-09-01 00:50:00|8654|8653.1|8653|8652.1|8654.3|8653.4|8652.9|8652|76
1756688100000|2025-09-01 00:55:00|8652.9|8652|8653.3|8652.4|8653.3|8652.4|8652.8|8651.9|65
1756688400000|2025-09-01 01:00:00|8653.4|8652.5|8653.3|8652.4|8653.5|8652.6|8652.6|8651.7|80
1756688700000|2025-09-01 01:05:00|8653.2|8652.3|8654|8653.1|8654|8653.1|8652.8|8651.9|101
1756689000000|2025-09-01 01:10:00|8654.1|8653.2|8654.1|8653.2|8654.2|8653.3|8653.2|8652.3|78
1756689300000|2025-09-01 01:15:00|8654|8653.1|8654.1|8653.2|8654.7|8653.8|8653.4|8652.5|136
1756689600000|2025-09-01 01:20:00|8653.8|8652.9|8654.1|8653.2|8654.1|8653.2|8653.4|8652.5|78
1756689900000|2025-09-01 01:25:00|8654|8653.1|8654.1|8653.2|8654.4|8653.5|8653.8|8652.9|42
1756690200000|2025-09-01 01:30:00|8654|8653.1|8654.3|8653.4|8654.7|8653.8|8653.7|8652.8|96
1756690500000|2025-09-01 01:35:00|8654.2|8653.3|8654.5|8653.6|8654.9|8654|8654.2|8653.3|104
1756690800000|2025-09-01 01:40:00|8654.6|8653.7|8654.7|8653.8|8655.2|8654.3|8654.3|8653.4|238
1756691100000|2025-09-01 01:45:00|8654.6|8653.7|8654.5|8653.6|8655|8654.1|8653.9|8653|192
1756691400000|2025-09-01 01:50:00|8654.4|8653.5|8654.9|8654|8655.4|8654.5|8654.3|8653.4|178
1756691700000|2025-09-01 01:55:00|8654.8|8653.9|8655.5|8654.6|8655.7|8654.8|8654.6|8653.7|143
1756692000000|2025-09-01 02:00:00|8655.4|8654.5|8655.7|8654.8|8655.9|8655|8655.1|8654.2|98
1756692300000|2025-09-01 02:05:00|8655.6|8654.7|8656.1|8655.2|8656.6|8655.7|8655.5|8654.6|102
1756692600000|2025-09-01 02:10:00|8656|8655.1|8656.7|8655.8|8656.7|8655.8|8656|8655.1|60
1756692900000|2025-09-01 02:15:00|8656.6|8655.7|8657.2|8656.3|8657.3|8656.4|8656.3|8655.4|72
1756693200000|2025-09-01 02:20:00|8657.1|8656.2|8656.6|8655.7|8657.2|8656.3|8656.3|8655.4|140
1756693500000|2025-09-01 02:25:00|8656.7|8655.8|8656.9|8656|8657|8656.1|8656.4|8655.5|97
1756693800000|2025-09-01 02:30:00|8656.7|8655.8|8657.4|8656.5|8657.9|8657|8656.7|8655.8|87
1756694100000|2025-09-01 02:35:00|8657.5|8656.6|8657.7|8656.8|8658.6|8657.7|8657.1|8656.2|103
1756694400000|2025-09-01 02:40:00|8657.5|8656.6|8658.2|8657.3|8658.3|8657.4|8657.3|8656.4|80
1756694700000|2025-09-01 02:45:00|8658.3|8657.4|8658.4|8657.5|8658.6|8657.7|8658.1|8657.2|88
1756695000000|2025-09-01 02:50:00|8658.6|8657.7|8659.4|8658.5|8659.5|8658.6|8658.6|8657.7|108
1756695300000|2025-09-01 02:55:00|8659.3|8658.4|8658.7|8657.8|8659.4|8658.5|8657.9|8657|135
1756695600000|2025-09-01 03:00:00|8658.8|8657.9|8658.7|8657.8|8659.7|8658.8|8658.6|8657.7|135
1756695900000|2025-09-01 03:05:00|8658.8|8657.9|8660|8659.1|8660|8659.1|8658.5|8657.6|56
1756696200000|2025-09-01 03:10:00|8659.9|8659|8659.5|8658.6|8660.3|8659.4|8659.2|8658.3|44
1756696500000|2025-09-01 03:15:00|8659.4|8658.5|8658.8|8657.9|8659.6|8658.7|8658.5|8657.6|44
1756696800000|2025-09-01 03:20:00|8658.7|8657.8|8659|8658.1|8659.3|8658.4|8658.7|8657.8|53
1756697100000|2025-09-01 03:25:00|8658.9|8658|8658.7|8657.8|8659.3|8658.4|8658.5|8657.6|35
1756697400000|2025-09-01 03:30:00|8658.8|8657.9|8659.4|8658.5|8659.4|8658.5|8658.7|8657.8|40
1756697700000|2025-09-01 03:35:00|8659.3|8658.4|8658|8657.1|8659.3|8658.4|8658|8657.1|109
1756698000000|2025-09-01 03:40:00|8658.1|8657.2|8658.4|8657.5|8658.4|8657.5|8657.4|8656.5|66
1756698300000|2025-09-01 03:45:00|8658.5|8657.6|8658.2|8657.3|8658.9|8658|8658.1|8657.2|63
1756698600000|2025-09-01 03:50:00|8658.3|8657.4|8657.9|8657|8658.6|8657.7|8657.6|8656.7|58
1756698900000|2025-09-01 03:55:00|8657.8|8656.9|8658.4|8657.5|8658.5|8657.6|8657.8|8656.9|60
1756699200000|2025-09-01 04:00:00|8658.5|8657.6|8658.5|8657.6|8658.8|8657.9|8658|8657.1|53
1756699500000|2025-09-01 04:05:00|8658.7|8657.8|8659.7|8658.8|8659.7|8658.8|8658.7|8657.8|60
1756699800000|2025-09-01 04:10:00|8659.6|8658.7|8660.2|8659.3|8660.2|8659.3|8659.5|8658.6|53
1756700100000|2025-09-01 04:15:00|8660.3|8659.4|8659.8|8658.9|8660.3|8659.4|8659.7|8658.8|49
1756700400000|2025-09-01 04:20:00|8659.9|8659|8659.4|8658.5|8659.9|8659|8658.8|8657.9|32
1756700700000|2025-09-01 04:25:00|8659.3|8658.4|8659|8658.1|8659.7|8658.8|8658.9|8658|32
1756701000000|2025-09-01 04:30:00|8659.1|8658.2|8659.9|8659|8659.9|8659|8659|8658.1|48
1756701300000|2025-09-01 04:35:00|8660|8659.1|8660.5|8659.6|8661|8660.1|8659.9|8659|95
1756701600000|2025-09-01 04:40:00|8660.6|8659.7|8661|8660.1|8661.1|8660.2|8660.6|8659.7|46
1756701900000|2025-09-01 04:45:00|8661.1|8660.2|8661.3|8660.4|8661.4|8660.5|8660.8|8659.9|79
1756702200000|2025-09-01 04:50:00|8661.4|8660.5|8661.9|8661|8661.9|8661|8661.1|8660.2|30
1756702500000|2025-09-01 04:55:00|8661.8|8660.9|8661.7|8660.8|8661.9|8661|8661.6|8660.7|36
1756702800000|2025-09-01 05:00:00|8661.8|8660.9|8662.2|8661.3|8662.3|8661.4|8661.8|8660.9|29
1756703100000|2025-09-01 05:05:00|8662|8661.1|8661.7|8660.8|8662.2|8661.3|8661.5|8660.6|37
1756703400000|2025-09-01 05:10:00|8661.8|8660.9|8661.4|8660.5|8661.9|8661|8660.8|8659.9|49
1756703700000|2025-09-01 05:15:00|8661.3|8660.4|8661.2|8660.3|8661.3|8660.4|8661|8660.1|38
1756704000000|2025-09-01 05:20:00|8661.1|8660.2|8661.1|8660.2|8661.3|8660.4|8660.7|8659.8|73
1756704300000|2025-09-01 05:25:00|8661|8660.1|8660.5|8659.6|8661|8660.1|8660.4|8659.5|58
1756704600000|2025-09-01 05:30:00|8660.3|8659.4|8661|8660.1|8661.1|8660.2|8660.3|8659.4|58
1756704900000|2025-09-01 05:35:00|8661.1|8660.2|8660.8|8659.9|8661.3|8660.4|8660.7|8659.8|69
1756705200000|2025-09-01 05:40:00|8660.7|8659.8|8660.3|8659.4|8660.9|8660|8660|8659.1|140
1756705500000|2025-09-01 05:45:00|8660.2|8659.3|8660.6|8659.7|8660.9|8660|8660|8659.1|86
1756705800000|2025-09-01 05:50:00|8660.5|8659.6|8661.4|8660.5|8661.6|8660.7|8660.3|8659.4|55
1756706100000|2025-09-01 05:55:00|8661.3|8660.4|8661.7|8660.8|8662.1|8661.2|8661.2|8660.3|78
1756706400000|2025-09-01 06:00:00|8661.8|8660.9|8662.7|8661.8|8663.2|8662.3|8661.4|8660.5|104
1756706700000|2025-09-01 06:05:00|8662.8|8661.9|8666.3|8665.4|8666.5|8665.6|8662.8|8661.9|156
1756707000000|2025-09-01 06:10:00|8666.2|8665.3|8667.5|8666.6|8667.6|8666.7|8666.1|8665.2|133
1756707300000|2025-09-01 06:15:00|8667.6|8666.7|8665.8|8664.9|8668.2|8667.3|8665.8|8664.9|135
1756707600000|2025-09-01 06:20:00|8665.9|8665|8665|8664.1|8666|8665.1|8664.3|8663.4|93
1756707900000|2025-09-01 06:25:00|8665.1|8664.2|8665.3|8664.4|8666.1|8665.2|8664.8|8663.9|73
1756708200000|2025-09-01 06:30:00|8665.2|8664.3|8664|8663.1|8665.2|8664.3|8662.3|8661.4|169
1756708500000|2025-09-01 06:35:00|8664.1|8663.2|8665.4|8664.5|8665.9|8665|8663.8|8662.9|222
1756708800000|2025-09-01 06:40:00|8665.5|8664.6|8666.2|8665.3|8666.6|8665.7|8665|8664.1|141
1756709100000|2025-09-01 06:45:00|8666.1|8665.2|8667|8666.1|8667.2|8666.3|8665.2|8664.3|99
1756709400000|2025-09-01 06:50:00|8667.1|8666.2|8667.8|8666.9|8668.5|8667.6|8666.8|8665.9|112
1756709700000|2025-09-01 06:55:00|8667.7|8666.8|8665.4|8664.5|8667.8|8666.9|8665.2|8664.3|191
1756710000000|2025-09-01 07:00:00|8665.3|8664.4|8664.3|8663.4|8666.2|8665.3|8664.1|8663.2|204
1756710300000|2025-09-01 07:05:00|8664.4|8663.5|8666.1|8665.2|8666.7|8665.8|8664.2|8663.3|153
1756710600000|2025-09-01 07:10:00|8666|8665.1|8666.4|8665.5|8667|8666.1|8665.5|8664.6|124
1756710900000|2025-09-01 07:15:00|8666.5|8665.6|8667.7|8666.8|8668.5|8667.6|8666.3|8665.4|135
1756711200000|2025-09-01 07:20:00|8667.6|8666.7|8668.1|8667.2|8668.7|8667.8|8667.3|8666.4|98
1756711500000|2025-09-01 07:25:00|8668.2|8667.3|8668.3|8667.4|8669.3|8668.4|8668|8667.1|98
1756711800000|2025-09-01 07:30:00|8668.2|8667.3|8668.3|8667.4|8669.3|8668.4|8667.8|8666.9|85
1756712100000|2025-09-01 07:35:00|8668.4|8667.5|8667|8666.1|8669.2|8668.3|8666.8|8665.9|93
1756712400000|2025-09-01 07:40:00|8666.9|8666|8665.9|8665|8667.5|8666.6|8665.4|8664.5|115
1756712700000|2025-09-01 07:45:00|8666.1|8665.2|8663.6|8662.7|8666.2|8665.3|8663.5|8662.6|115
1756713000000|2025-09-01 07:50:00|8663.8|8662.9|8665.7|8664.8|8666.4|8665.5|8663.8|8662.9|129
1756713300000|2025-09-01 07:55:00|8665.6|8664.7|8666.5|8665.6|8667|8666.1|8665.1|8664.2|186
1756713600000|2025-09-01 08:00:00|8666.4|8665.5|8665|8664.1|8666.4|8665.5|8663.9|8663|168
1756713900000|2025-09-01 08:05:00|8665.1|8664.2|8665.2|8664.3|8665.5|8664.6|8664.1|8663.2|103
1756714200000|2025-09-01 08:10:00|8665.3|8664.4|8663.7|8662.8|8665.6|8664.7|8662.8|8661.9|111
1756714500000|2025-09-01 08:15:00|8663.8|8662.9|8662.6|8661.7|8664.4|8663.5|8662.4|8661.5|136
1756714800000|2025-09-01 08:20:00|8662.5|8661.6|8662.7|8661.8|8662.8|8661.9|8661.3|8660.4|107
1756715100000|2025-09-01 08:25:00|8662.6|8661.7|8665.1|8664.2|8666.4|8665.5|8662.6|8661.7|148
1756715400000|2025-09-01 08:30:00|8665.2|8664.3|8664.5|8663.6|8665.7|8664.8|8664|8663.1|139
1756715700000|2025-09-01 08:35:00|8664.6|8663.7|8666.6|8665.7|8666.6|8665.7|8664.4|8663.5|119
1756716000000|2025-09-01 08:40:00|8666.4|8665.5|8665.4|8664.5|8666.6|8665.7|8664.7|8663.8|99
1756716300000|2025-09-01 08:45:00|8665.5|8664.6|8667.8|8666.9|8667.9|8667|8665.4|8664.5|129
1756716600000|2025-09-01 08:50:00|8667.9|8667|8670|8669.1|8670.6|8669.7|8667.5|8666.6|229
1756716900000|2025-09-01 08:55:00|8669.9|8669|8670.5|8669.6|8670.7|8669.8|8669.6|8668.7|101
1756717200000|2025-09-01 09:00:00|8670.6|8669.7|8669.1|8668.2|8670.8|8669.9|8668.8|8667.9|152
1756717500000|2025-09-01 09:05:00|8669.2|8668.3|8667.3|8666.4|8669.3|8668.4|8666.9|8666|199
1756717800000|2025-09-01 09:10:00|8667.2|8666.3|8668.1|8667.2|8668.3|8667.4|8666.6|8665.7|165
1756718100000|2025-09-01 09:15:00|8668.2|8667.3|8667.7|8666.8|8668.8|8667.9|8667.5|8666.6|129
1756718400000|2025-09-01 09:20:00|8667.8|8666.9|8666.6|8665.7|8667.9|8667|8666.4|8665.5|111
1756718700000|2025-09-01 09:25:00|8666.5|8665.6|8665.4|8664.5|8666.6|8665.7|8664.8|8663.9|71
1756719000000|2025-09-01 09:30:00|8665.3|8664.4|8665.9|8665|8666.1|8665.2|8664.9|8664|124
1756719300000|2025-09-01 09:35:00|8666|8665.1|8665.9|8665|8667.1|8666.2|8665.7|8664.8|76
1756719600000|2025-09-01 09:40:00|8665.8|8664.9|8664.2|8663.3|8665.8|8664.9|8663.9|8663|104
1756719900000|2025-09-01 09:45:00|8664.1|8663.2|8663.2|8662.3|8664.8|8663.9|8663.1|8662.2|92
1756720200000|2025-09-01 09:50:00|8663.3|8662.4|8662.5|8661.6|8663.4|8662.5|8661.7|8660.8|59
1756720500000|2025-09-01 09:55:00|8662.6|8661.7|8662.1|8661.2|8662.6|8661.7|8661.3|8660.4|123
1756720800000|2025-09-01 10:00:00|8662|8661.1|8663.4|8662.5|8663.4|8662.5|8661.3|8660.4|65
1756721100000|2025-09-01 10:05:00|8663.3|8662.4|8663.7|8662.8|8664|8663.1|8663|8662.1|51
1756721400000|2025-09-01 10:10:00|8663.6|8662.7|8664.5|8663.6|8664.8|8663.9|8663.1|8662.2|70
1756721700000|2025-09-01 10:15:00|8664.4|8663.5|8665.2|8664.3|8665.3|8664.4|8664.2|8663.3|64
1756722000000|2025-09-01 10:20:00|8665|8664.1|8663.9|8663|8665|8664.1|8663.2|8662.3|65
1756722300000|2025-09-01 10:25:00|8664.1|8663.2|8664.7|8663.8|8665.2|8664.3|8664|8663.1|69
1756722600000|2025-09-01 10:30:00|8664.6|8663.7|8665.1|8664.2|8665.6|8664.7|8664|8663.1|116
1756722900000|2025-09-01 10:35:00|8664.9|8664|8666.4|8665.5|8666.4|8665.5|8664.8|8663.9|41
1756723200000|2025-09-01 10:40:00|8666.7|8665.8|8667.3|8666.4|8667.4|8666.5|8666.6|8665.7|48
1756723500000|2025-09-01 10:45:00|8667.2|8666.3|8666.8|8665.9|8667.7|8666.8|8666.4|8665.5|59
1756723800000|2025-09-01 10:50:00|8666.7|8665.8|8666.4|8665.5|8667.2|8666.3|8665.8|8664.9|61
1756724100000|2025-09-01 10:55:00|8666.2|8665.3|8666.1|8665.2|8666.3|8665.4|8665.4|8664.5|89
1756724400000|2025-09-01 11:00:00|8666|8665.1|8667.6|8666.7|8667.7|8666.8|8665.2|8664.3|115
1756724700000|2025-09-01 11:05:00|8667.7|8666.8|8668.5|8667.6|8669.5|8668.6|8667.1|8666.2|134
1756725000000|2025-09-01 11:10:00|8668.4|8667.5|8667.9|8667|8669|8668.1|8667.6|8666.7|131
1756725300000|2025-09-01 11:15:00|8668|8667.1|8667.3|8666.4|8668|8667.1|8666.9|8666|67
1756725600000|2025-09-01 11:20:00|8667.1|8666.2|8666.1|8665.2|8667.1|8666.2|8665.3|8664.4|97
1756725900000|2025-09-01 11:25:00|8665.8|8664.9|8665.6|8664.7|8666.4|8665.5|8664.9|8664|86
1756726200000|2025-09-01 11:30:00|8665.7|8664.8|8663.1|8662.2|8665.8|8664.9|8663|8662.1|50
1756726500000|2025-09-01 11:35:00|8662.9|8662|8664.9|8664|8665.1|8664.2|8662.9|8662|112
1756726800000|2025-09-01 11:40:00|8664.8|8663.9|8665.8|8664.9|8666.2|8665.3|8664.7|8663.8|121
1756727100000|2025-09-01 11:45:00|8665.7|8664.8|8665.4|8664.5|8665.8|8664.9|8664.7|8663.8|79
1756727400000|2025-09-01 11:50:00|8665.3|8664.4|8664.6|8663.7|8666|8665.1|8664.4|8663.5|66
1756727700000|2025-09-01 11:55:00|8664.5|8663.6|8662.4|8661.5|8664.5|8663.6|8662.1|8661.2|143
1756728000000|2025-09-01 12:00:00|8662.2|8661.3|8662.9|8662|8663.5|8662.6|8661.4|8660.5|111
1756728300000|2025-09-01 12:05:00|8662.5|8661.6|8662.7|8661.8|8663.8|8662.9|8662.4|8661.5|34
1756728600000|2025-09-01 12:10:00|8662.4|8661.5|8660.4|8659.5|8662.9|8662|8660.3|8659.4|88
1756728900000|2025-09-01 12:15:00|8660.3|8659.4|8660.6|8659.7|8661|8660.1|8660.3|8659.4|61
1756729200000|2025-09-01 12:20:00|8660.5|8659.6|8659.5|8658.6|8660.5|8659.6|8658.8|8657.9|103
1756729500000|2025-09-01 12:25:00|8659.6|8658.7|8659.1|8658.2|8660.2|8659.3|8658.5|8657.6|109
1756729800000|2025-09-01 12:30:00|8659|8658.1|8658.1|8657.2|8659.9|8659|8657.9|8657|118
1756730100000|2025-09-01 12:35:00|8657.7|8656.8|8657.2|8656.3|8657.7|8656.8|8655.5|8654.6|99
1756730400000|2025-09-01 12:40:00|8657.1|8656.2|8655|8654.1|8657.1|8656.2|8654.5|8653.6|87
1756730700000|2025-09-01 12:45:00|8654.9|8654|8653.8|8652.9|8655.6|8654.7|8653.8|8652.9|68
1756731000000|2025-09-01 12:50:00|8653.7|8652.8|8654|8653.1|8655.7|8654.8|8653.7|8652.8|65
1756731300000|2025-09-01 12:55:00|8654.2|8653.3|8651.5|8650.6|8655.1|8654.2|8651.5|8650.6|96
1756731600000|2025-09-01 13:00:00|8651.4|8650.5|8652.1|8651.2|8652.3|8651.4|8650.4|8649.5|126
1756731900000|2025-09-01 13:05:00|8652|8651.1|8650.8|8649.9|8652.4|8651.5|8650.1|8649.2|97
1756732200000|2025-09-01 13:10:00|8651|8650.1|8648.9|8648|8651.1|8650.2|8648.9|8648|178
1756732500000|2025-09-01 13:15:00|8649|8648.1|8651.1|8650.2|8651.2|8650.3|8648.8|8647.9|97
1756732800000|2025-09-01 13:20:00|8651|8650.1|8650.9|8650|8651.7|8650.8|8650.4|8649.5|142
1756733100000|2025-09-01 13:25:00|8650.7|8649.8|8651.1|8650.2|8651.2|8650.3|8649.6|8648.7|93
1756733400000|2025-09-01 13:30:00|8651|8650.1|8651.5|8650.6|8652.4|8651.5|8650.7|8649.8|90
1756733700000|2025-09-01 13:35:00|8651.4|8650.5|8650.1|8649.2|8651.8|8650.9|8649.7|8648.8|84
1756734000000|2025-09-01 13:40:00|8650.2|8649.3|8649.4|8648.5|8651.3|8650.4|8649.4|8648.5|56
1756734300000|2025-09-01 13:45:00|8649.3|8648.4|8649.3|8648.4|8649.8|8648.9|8648.5|8647.6|57
1756734600000|2025-09-01 13:50:00|8649.2|8648.3|8648.7|8647.8|8649.2|8648.3|8648.4|8647.5|56
1756734900000|2025-09-01 13:55:00|8648.6|8647.7|8649.3|8648.4|8649.3|8648.4|8648.2|8647.3|86
1756735200000|2025-09-01 14:00:00|8649.5|8648.6|8649.5|8648.6|8649.9|8649|8648.8|8647.9|107
1756735500000|2025-09-01 14:05:00|8649.7|8648.8|8649.9|8649|8650.3|8649.4|8649.4|8648.5|121
1756735800000|2025-09-01 14:10:00|8649.8|8648.9|8649.7|8648.8|8650.1|8649.2|8649.1|8648.2|118
1756736100000|2025-09-01 14:15:00|8649.6|8648.7|8649.1|8648.2|8650|8649.1|8648.8|8647.9|112
1756736400000|2025-09-01 14:20:00|8649.2|8648.3|8649.2|8648.3|8649.4|8648.5|8648.6|8647.7|36
1756736700000|2025-09-01 14:25:00|8649.3|8648.4|8647.8|8646.9|8649.4|8648.5|8647.5|8646.6|66
1756737000000|2025-09-01 14:30:00|8647.9|8647|8646.7|8645.8|8647.9|8647|8646.2|8645.3|105
1756737300000|2025-09-01 14:35:00|8646.6|8645.7|8645.9|8645|8646.8|8645.9|8645.7|8644.8|82
1756737600000|2025-09-01 14:40:00|8645.8|8644.9|8647|8646.1|8647|8646.1|8645.3|8644.4|70
1756737900000|2025-09-01 14:45:00|8647.1|8646.2|8648.4|8647.5|8650.1|8649.2|8646.9|8646|120
1756738200000|2025-09-01 14:50:00|8648.2|8647.3|8645.1|8644.2|8648.2|8647.3|8644.4|8643.5|174
1756738500000|2025-09-01 14:55:00|8645|8644.1|8644.9|8644|8645|8644.1|8643.7|8642.8|278
1756738800000|2025-09-01 15:00:00|8644.8|8643.9|8643.9|8643|8645.4|8644.5|8643.5|8642.6|242
1756739100000|2025-09-01 15:05:00|8643.7|8642.8|8645.1|8644.2|8645.1|8644.2|8643.3|8642.4|102
1756739400000|2025-09-01 15:10:00|8645|8644.1|8644|8643.1|8645.1|8644.2|8643.4|8642.5|110
1756739700000|2025-09-01 15:15:00|8643.9|8643|8643.7|8642.8|8644.1|8643.2|8643.2|8642.3|146
1756740000000|2025-09-01 15:20:00|8643.6|8642.7|8643.3|8642.4|8643.9|8643|8643.2|8642.3|76
1756740300000|2025-09-01 15:25:00|8643.4|8642.5|8639.9|8639|8644|8643.1|8639.7|8638.8|116
1756740600000|2025-09-01 15:30:00|8639.8|8638.9|8640.3|8639.4|8640.9|8640|8639.7|8638.8|118
1756740900000|2025-09-01 15:35:00|8640.4|8639.5|8639.2|8638.3|8641|8640.1|8639.2|8638.3|98
1756741200000|2025-09-01 15:40:00|8639.3|8638.4|8640.2|8639.3|8640.6|8639.7|8639|8638.1|92
1756741500000|2025-09-01 15:45:00|8640|8639.1|8640.1|8639.2|8640.3|8639.4|8639.3|8638.4|46
1756741800000|2025-09-01 15:50:00|8640.2|8639.3|8638.8|8637.9|8640.5|8639.6|8638.7|8637.8|43
1756742100000|2025-09-01 15:55:00|8638.7|8637.8|8640.3|8639.4|8640.5|8639.6|8638.5|8637.6|82
1756742400000|2025-09-01 16:00:00|8640.4|8639.5|8639.7|8638.8|8640.5|8639.6|8639.1|8638.2|96
1756742700000|2025-09-01 16:05:00|8639.8|8638.9|8638.7|8637.8|8639.9|8639|8638.7|8637.8|85
1756743000000|2025-09-01 16:10:00|8638.8|8637.9|8639.4|8638.5|8639.7|8638.8|8638.8|8637.9|51
1756743300000|2025-09-01 16:15:00|8639.3|8638.4|8639.1|8638.2|8639.8|8638.9|8638.4|8637.5|57
1756743600000|2025-09-01 16:20:00|8639.2|8638.3|8640.2|8639.3|8640.6|8639.7|8639.2|8638.3|66
1756743900000|2025-09-01 16:25:00|8640.3|8639.4|8640.8|8639.9|8640.9|8640|8640.2|8639.3|61
1756744200000|2025-09-01 16:30:00|8640.9|8640|8641.1|8640.2|8641.3|8640.4|8640.6|8639.7|42
1756744500000|2025-09-01 16:35:00|8641|8640.1|8641.1|8640.2|8641.7|8640.8|8641|8640.1|52
1756744800000|2025-09-01 16:40:00|8641.2|8640.3|8641.7|8640.8|8641.8|8640.9|8640.8|8639.9|41
1756745100000|2025-09-01 16:45:00|8641.9|8641|8641.3|8640.4|8642|8641.1|8641.3|8640.4|28
1756745400000|2025-09-01 16:50:00|8641.2|8640.3|8642.1|8641.2|8642.1|8641.2|8641.2|8640.3|31
1756745700000|2025-09-01 16:55:00|8642|8641.1|8643.7|8642.8|8643.7|8642.8|8642|8641.1|39
1756746000000|2025-09-01 17:00:00|8643.8|8642.9|8643.3|8642.4|8644|8643.1|8643.2|8642.3|43
1756746300000|2025-09-01 17:05:00|8643.2|8642.3|8643.6|8642.7|8643.6|8642.7|8643.2|8642.3|12
1756746600000|2025-09-01 17:10:00|8643.5|8642.6|8643.2|8642.3|8643.5|8642.6|8643.1|8642.2|9
1756746900000|2025-09-01 17:15:00|8643.1|8642.2|8642.9|8642|8643.2|8642.3|8642.8|8641.9|6
1756747200000|2025-09-01 17:20:00|8643|8642.1|8642.6|8641.7|8643|8642.1|8642.6|8641.7|12
1756747500000|2025-09-01 17:25:00|8642.4|8641.5|8642.7|8641.8|8642.7|8641.8|8642.3|8641.4|20
1756747800000|2025-09-01 17:30:00|8642.6|8641.7|8642.6|8641.7|8642.8|8641.9|8642.2|8641.3|42
1756748100000|2025-09-01 17:35:00|8642.5|8641.6|8643|8642.1|8643.1|8642.2|8642.3|8641.4|23
1756748400000|2025-09-01 17:40:00|8642.9|8642|8642.8|8641.9|8643.1|8642.2|8642.7|8641.8|8
1756748700000|2025-09-01 17:45:00|8642.7|8641.8|8643|8642.1|8643|8642.1|8642.6|8641.7|5
1756749000000|2025-09-01 17:50:00|8642.9|8642|8642.6|8641.7|8643.1|8642.2|8642.5|8641.6|12
1756749300000|2025-09-01 17:55:00|8642.7|8641.8|8643.1|8642.2|8643.3|8642.4|8642.7|8641.8|37
1756749600000|2025-09-01 18:00:00|8643.2|8642.3|8643.4|8642.5|8644.1|8643.2|8643|8642.1|24
1756749900000|2025-09-01 18:05:00|8643.6|8642.7|8643.8|8642.9|8644.1|8643.2|8643.5|8642.6|41
1756750200000|2025-09-01 18:10:00|8644|8643.1|8643.9|8643|8644.2|8643.3|8643.8|8642.9|19
1756750500000|2025-09-01 18:15:00|8644|8643.1|8644.2|8643.3|8644.2|8643.3|8643.9|8643|9
1756750800000|2025-09-01 18:20:00|8644.1|8643.2|8644.1|8643.2|8644.3|8643.4|8644|8643.1|13
1756751100000|2025-09-01 18:25:00|8644|8643.1|8644.3|8643.4|8644.3|8643.4|8644|8643.1|14
1756751400000|2025-09-01 18:30:00|8644.4|8643.5|8644.4|8643.5|8644.5|8643.6|8644.1|8643.2|20
1756751700000|2025-09-01 18:35:00|8644.5|8643.6|8644.2|8643.3|8644.5|8643.6|8644.2|8643.3|10
1756752000000|2025-09-01 18:40:00|8644.1|8643.2|8643.9|8643|8644.1|8643.2|8643.8|8642.9|9
1756752300000|2025-09-01 18:45:00|8644|8643.1|8643.7|8642.8|8644.2|8643.3|8643.7|8642.8|13
1756752600000|2025-09-01 18:50:00|8643.8|8642.9|8644|8643.1|8644.2|8643.3|8643.8|8642.9|7
1756752900000|2025-09-01 18:55:00|8644.1|8643.2|8644.6|8643.7|8645|8644.1|8644.1|8643.2|18
1756753200000|2025-09-01 19:00:00|8644.7|8643.8|8644.8|8643.9|8645|8644.1|8644.7|8643.8|8
1756753500000|2025-09-01 19:05:00|8644.9|8644|8644.9|8644|8645.2|8644.3|8644.8|8643.9|10
1756753800000|2025-09-01 19:10:00|8644.8|8643.9|8644.9|8644|8645|8644.1|8644.7|8643.8|18
1756754100000|2025-09-01 19:15:00|8645|8644.1|8645.3|8644.4|8645.5|8644.6|8645|8644.1|15
1756754400000|2025-09-01 19:20:00|8645.4|8644.5|8645|8644.1|8645.5|8644.6|8644.9|8644|26
1756754700000|2025-09-01 19:25:00|8645.1|8644.2|8644.9|8644|8645.3|8644.4|8644.9|8644|25
1756755000000|2025-09-01 19:30:00|8645|8644.1|8645.2|8644.3|8645.3|8644.4|8645|8644.1|15
1756755300000|2025-09-01 19:35:00|8645.1|8644.2|8645.1|8644.2|8645.4|8644.5|8645|8644.1|29
1756755600000|2025-09-01 19:40:00|8645.3|8644.4|8644.8|8643.9|8645.3|8644.4|8644.7|8643.8|25
1756755900000|2025-09-01 19:45:00|8644.9|8644|8645.5|8644.6|8645.8|8644.9|8644.9|8644|39
1756756200000|2025-09-01 19:50:00|8645.6|8644.7|8646.3|8645.4|8646.3|8645.4|8645.6|8644.7|11
1756756500000|2025-09-01 19:55:00|8646.4|8645.5|8645.6|8644.7|8646.4|8645.5|8645.2|8644.3|21
1756756800000|2025-09-01 20:00:00|8645.3|8644.4|8645.1|8644.2|8645.3|8644.4|8644.4|8643.5|37
1756757100000|2025-09-01 20:05:00|8645.3|8644.4|8645.2|8644.3|8645.3|8644.4|8645.2|8644.3|2
1756757400000|2025-09-01 20:10:00|8645.3|8644.4|8644.9|8644|8645.5|8644.6|8644.8|8643.9|17
1756757700000|2025-09-01 20:15:00|8645|8644.1|8645.1|8644.2|8645.4|8644.5|8644.9|8644|16
1756758000000|2025-09-01 20:20:00|8645.2|8644.3|8645.1|8644.2|8645.4|8644.5|8645.1|8644.2|12
1756758300000|2025-09-01 20:25:00|8645.2|8644.3|8645.2|8644.3|8645.4|8644.5|8644.9|8644|30
1756758600000|2025-09-01 20:30:00|8645.1|8644.2|8645|8644.1|8645.3|8644.4|8645|8644.1|18
1756758900000|2025-09-01 20:35:00|8645.1|8644.2|8644.9|8644|8645.3|8644.3|8644.8|8643.8|26
1756759200000|2025-09-01 20:40:00|8644.8|8643.9|8645.2|8644.3|8645.2|8644.3|8644.7|8643.8|11
1756759500000|2025-09-01 20:45:00|8645.3|8644.4|8645.8|8644.3|8645.8|8644.8|8645.2|8644.1|30
1756759800000|2025-09-01 20:50:00|8645.9|8644.4|8646|8645.1|8646.3|8645.4|8645.2|8644.3|33
1756760100000|2025-09-01 20:55:00|8646.4|8644.6|8647.8|8644.5|8648|8645|8646.2|8644.1|72
1756760400000|2025-09-01 21:00:00|8650.3|8644.1|8648.5|8638.7|8650.8|8644.1|8648.1|8638.7|12
1756760700000|2025-09-01 21:05:00|8648.9|8639.4|8651.6|8641.3|8652.8|8642.6|8648.2|8639.2|18
1756761000000|2025-09-01 21:10:00|8650.1|8643.9|8650|8644.1|8650.1|8644.3|8649.6|8643.9|39
1756761300000|2025-09-01 21:15:00|8650.1|8644.3|8649.4|8642.9|8651.8|8644.7|8648.5|8642.6|57
1756761600000|2025-09-01 21:20:00|8649.3|8643|8649.5|8642.8|8649.8|8643.5|8649|8642.8|33
1756761900000|2025-09-01 21:25:00|8649.6|8642.9|8648.5|8643|8650.5|8643.1|8648.4|8642.7|59
1756762200000|2025-09-01 21:30:00|8650.3|8643.2|8648.3|8642.9|8650.3|8643.4|8648.1|8642.6|72
1756762500000|2025-09-01 21:35:00|8649.5|8643.5|8648.8|8644.4|8649.8|8644.4|8648.7|8643|93
1756762800000|2025-09-01 21:40:00|8648.7|8644.3|8648.1|8644.2|8650|8644.6|8647.7|8643.8|109
1756763100000|2025-09-01 21:45:00|8648|8644|8647.4|8645|8648.7|8645|8647.2|8643.8|125
1756763400000|2025-09-01 21:50:00|8647.8|8644.6|8647.9|8643.8|8648.2|8645|8646.1|8643.1|106
1756763700000|2025-09-01 21:55:00|8647.8|8643.9|8648.8|8643.2|8649.2|8644.3|8647.4|8642.8|245
1756764000000|2025-09-01 22:00:00|8648.3|8643.5|8645.6|8643.2|8649.3|8644.3|8645.6|8641.2|103
1756764300000|2025-09-01 22:05:00|8645.1|8643.6|8645.9|8644.4|8646.2|8644.7|8644.6|8643.3|84
1756764600000|2025-09-01 22:10:00|8645.8|8644.3|8646|8645.1|8646.5|8645.3|8645.7|8644.2|30
1756764900000|2025-09-01 22:15:00|8645.9|8645|8646|8645.1|8646.4|8645.2|8645.8|8644.8|18
1756765200000|2025-09-01 22:20:00|8645.9|8645|8647|8646.1|8647|8646.1|8645.8|8644.9|18
1756765500000|2025-09-01 22:25:00|8646.9|8646|8646.9|8646|8647.1|8646.2|8646.7|8645.8|18
1756765800000|2025-09-01 22:30:00|8646.8|8645.9|8646.3|8645.4|8647.5|8646.6|8646.2|8645.3|38
1756766100000|2025-09-01 22:35:00|8646.4|8645.5|8645.7|8644.8|8646.4|8645.5|8645.7|8644.8|22
1756766400000|2025-09-01 22:40:00|8645.8|8644.9|8646.1|8645.2|8646.4|8645.5|8645.7|8644.8|33
1756766700000|2025-09-01 22:45:00|8646.2|8645.3|8646.4|8645.5|8646.6|8645.7|8646|8645.1|25
1756767000000|2025-09-01 22:50:00|8646.5|8645.6|8646.3|8645.4|8646.8|8645.9|8646.2|8645.3|29
1756767300000|2025-09-01 22:55:00|8646.2|8645.3|8646.6|8645.7|8646.9|8646|8646.2|8645.3|33
1756767600000|2025-09-01 23:00:00|8646.5|8645.6|8646.9|8646|8646.9|8646|8646.1|8645.2|45
1756767900000|2025-09-01 23:05:00|8647.2|8646.3|8647.1|8646.2|8647.3|8646.4|8647|8646.1|15
1756768200000|2025-09-01 23:10:00|8647.2|8646.3|8647.2|8646.3|8647.5|8646.6|8647.1|8646.2|18
1756768500000|2025-09-01 23:15:00|8647.1|8646.2|8647.2|8646.3|8647.2|8646.3|8647|8646.1|7
1756768800000|2025-09-01 23:20:00|8647.3|8646.4|8648.1|8647.2|8648.1|8647.2|8647.2|8646.3|35
1756769100000|2025-09-01 23:25:00|8648|8647.1|8647.5|8646.6|8648|8647.1|8647.5|8646.6|23
1756769400000|2025-09-01 23:30:00|8647.7|8646.8|8647.9|8647|8648|8647.1|8647.7|8646.8|13
1756769700000|2025-09-01 23:35:00|8647.8|8646.9|8648|8647.1|8648|8647.1|8647.7|8646.8|12
1756770000000|2025-09-01 23:40:00|8648.1|8647.2|8648.6|8647.7|8648.7|8647.8|8647.8|8646.9|20
1756770300000|2025-09-01 23:45:00|8648.7|8647.8|8649|8648.1|8649|8648.1|8648.5|8647.6|23
1756770600000|2025-09-01 23:50:00|8648.9|8648|8647.9|8647|8649.1|8648.2|8647.9|8647|28
1756770900000|2025-09-01 23:55:00|8647.7|8646.8|8648.3|8647.4|8648.5|8647.6|8647.6|8646.7|56
1756771200000|2025-09-02 00:00:00|8648.4|8647.5|8647.6|8646.7|8648.8|8647.9|8647.5|8646.6|150
1756771500000|2025-09-02 00:05:00|8647.7|8646.8|8647|8646.1|8647.7|8646.8|8646.7|8645.8|115
1756771800000|2025-09-02 00:10:00|8646.9|8646|8646.8|8645.9|8647.9|8647|8646.5|8645.6|139
1756772100000|2025-09-02 00:15:00|8646.9|8646|8647.8|8646.9|8648.3|8647.4|8646.6|8645.7|107
1756772400000|2025-09-02 00:20:00|8647.9|8647|8647.9|8647|8648.1|8647.2|8647.4|8646.5|66
1756772700000|2025-09-02 00:25:00|8648|8647.1|8647.3|8646.4|8648.2|8647.3|8647.2|8646.3|58
1756773000000|2025-09-02 00:30:00|8647.1|8646.2|8648.1|8647.2|8648.1|8647.2|8647|8646.1|69
1756773300000|2025-09-02 00:35:00|8648|8647.1|8648.3|8647.4|8648.4|8647.5|8647.5|8646.6|71
1756773600000|2025-09-02 00:40:00|8648.2|8647.3|8648|8647.1|8648.5|8647.6|8647.7|8646.8|93
1756773900000|2025-09-02 00:45:00|8648.1|8647.2|8647.3|8646.4|8648.3|8647.4|8646.9|8646|79
1756774200000|2025-09-02 00:50:00|8647.2|8646.3|8645.5|8644.6|8647.5|8646.6|8645.3|8644.4|126
1756774500000|2025-09-02 00:55:00|8645.6|8644.7|8646.4|8645.5|8646.7|8645.8|8645.2|8644.3|122
1756774800000|2025-09-02 01:00:00|8646.5|8645.6|8646.2|8645.3|8646.9|8646|8646.1|8645.2|107
1756775100000|2025-09-02 01:05:00|8646.3|8645.4|8645.5|8644.6|8646.4|8645.5|8645.1|8644.2|111
1756775400000|2025-09-02 01:10:00|8645.6|8644.7|8645.2|8644.3|8645.8|8644.9|8645|8644.1|71
1756775700000|2025-09-02 01:15:00|8645.3|8644.4|8644.5|8643.6|8645.4|8644.5|8644.3|8643.4|86
1756776000000|2025-09-02 01:20:00|8644.6|8643.7|8644.9|8644|8645|8644.1|8644.4|8643.5|85
1756776300000|2025-09-02 01:25:00|8644.8|8643.9|8645.3|8644.4|8645.3|8644.4|8644.1|8643.2|104
1756776600000|2025-09-02 01:30:00|8645.4|8644.5|8646.2|8645.3|8646.6|8645.7|8645.2|8644.3|261
1756776900000|2025-09-02 01:35:00|8646.1|8645.2|8645.5|8644.6|8646.6|8645.7|8645.5|8644.6|155
1756777200000|2025-09-02 01:40:00|8645.6|8644.7|8644.9|8644|8646.1|8645.2|8644.8|8643.9|156
1756777500000|2025-09-02 01:45:00|8645|8644.1|8645.8|8644.9|8645.9|8645|8644.3|8643.4|136
1756777800000|2025-09-02 01:50:00|8645.7|8644.8|8646|8645.1|8646.2|8645.3|8645.4|8644.5|88
1756778100000|2025-09-02 01:55:00|8645.9|8645|8646.5|8645.6|8646.5|8645.6|8645.8|8644.9|79
1756778400000|2025-09-02 02:00:00|8646.6|8645.7|8645.6|8644.7|8647|8646.1|8645.4|8644.5|113
1756778700000|2025-09-02 02:05:00|8645.7|8644.8|8646.7|8645.8|8647|8646.1|8645.7|8644.8|126
1756779000000|2025-09-02 02:10:00|8646.8|8645.9|8647.2|8646.3|8647.4|8646.5|8646.1|8645.2|102
1756779300000|2025-09-02 02:15:00|8647.1|8646.2|8646.4|8645.5|8647.4|8646.5|8645.9|8645|151
1756779600000|2025-09-02 02:20:00|8646.3|8645.4|8646.3|8645.4|8646.3|8645.4|8645.4|8644.5|70
1756779900000|2025-09-02 02:25:00|8646.2|8645.3|8646.9|8646|8647.4|8646.5|8646.1|8645.2|61
1756780200000|2025-09-02 02:30:00|8647|8646.1|8647.4|8646.5|8647.4|8646.5|8646.4|8645.5|111
1756780500000|2025-09-02 02:35:00|8647.3|8646.4|8647.6|8646.7|8647.8|8646.9|8646.8|8645.9|92
1756780800000|2025-09-02 02:40:00|8647.5|8646.6|8647.3|8646.4|8647.7|8646.8|8647|8646.1|71
1756781100000|2025-09-02 02:45:00|8647.2|8646.3|8646.4|8645.5|8647.3|8646.4|8645.9|8645|75
1756781400000|2025-09-02 02:50:00|8646.3|8645.4|8646.6|8645.7|8646.8|8645.9|8646.1|8645.2|67
1756781700000|2025-09-02 02:55:00|8646.5|8645.6|8647.3|8646.4|8647.4|8646.5|8646.4|8645.5|72
1756782000000|2025-09-02 03:00:00|8647.2|8646.3|8646.8|8645.9|8647.5|8646.6|8646.7|8645.8|79
1756782300000|2025-09-02 03:05:00|8646.7|8645.8|8646.8|8645.9|8647.1|8646.2|8646.5|8645.6|79
1756782600000|2025-09-02 03:10:00|8646.6|8645.7|8646.4|8645.5|8646.7|8645.8|8645.9|8645|76
1756782900000|2025-09-02 03:15:00|8646.5|8645.6|8646.5|8645.6|8646.6|8645.7|8645.7|8644.8|62
1756783200000|2025-09-02 03:20:00|8646.4|8645.5|8645.6|8644.7|8646.4|8645.5|8645.4|8644.5|43
1756783500000|2025-09-02 03:25:00|8645.5|8644.6|8646.3|8645.4|8646.6|8645.7|8645.4|8644.5|38
1756783800000|2025-09-02 03:30:00|8646.4|8645.5|8646.8|8645.9|8647|8646.1|8646.1|8645.2|39
1756784100000|2025-09-02 03:35:00|8646.7|8645.8|8646.9|8646|8647|8646.1|8646.2|8645.3|72
1756784400000|2025-09-02 03:40:00|8646.8|8645.9|8647|8646.1|8647.3|8646.4|8646.7|8645.8|44
1756784700000|2025-09-02 03:45:00|8646.9|8646|8646.3|8645.4|8646.9|8646|8646.2|8645.3|34
1756785000000|2025-09-02 03:50:00|8646.5|8645.6|8646.5|8645.6|8647.2|8646.3|8646.3|8645.4|35
1756785300000|2025-09-02 03:55:00|8646.6|8645.7|8647|8646.1|8647.3|8646.4|8646.5|8645.6|41
1756785600000|2025-09-02 04:00:00|8646.9|8646|8646.8|8645.9|8647.4|8646.5|8646.6|8645.7|48
1756785900000|2025-09-02 04:05:00|8646.7|8645.8|8646.3|8645.4|8646.8|8645.9|8646.2|8645.3|21
1756786200000|2025-09-02 04:10:00|8646.2|8645.3|8645.6|8644.7|8646.3|8645.4|8645.6|8644.7|42
1756786500000|2025-09-02 04:15:00|8645.5|8644.6|8644.8|8643.9|8645.6|8644.7|8644.2|8643.3|47
1756786800000|2025-09-02 04:20:00|8644.7|8643.8|8642.9|8642|8645|8644.1|8642.9|8642|37
1756787100000|2025-09-02 04:25:00|8643.1|8642.2|8643|8642.1|8643.1|8642.2|8642.2|8641.3|59
1756787400000|2025-09-02 04:30:00|8643.2|8642.3|8644.3|8643.4|8644.9|8644|8643.2|8642.3|46
1756787700000|2025-09-02 04:35:00|8644.5|8643.6|8645.1|8644.2|8645.8|8644.9|8644.2|8643.3|93
1756788000000|2025-09-02 04:40:00|8645.2|8644.3|8644.7|8643.8|8645.2|8644.3|8644.5|8643.6|42
1756788300000|2025-09-02 04:45:00|8644.6|8643.7|8643.2|8642.3|8644.8|8643.9|8643.2|8642.3|35
1756788600000|2025-09-02 04:50:00|8643.3|8642.4|8643.8|8642.9|8643.8|8642.9|8643.2|8642.3|28
1756788900000|2025-09-02 04:55:00|8644|8643.1|8644.6|8643.7|8644.7|8643.8|8644|8643.1|12
1756789200000|2025-09-02 05:00:00|8644.7|8643.8|8644.7|8643.8|8644.9|8644|8644.5|8643.6|26
1756789500000|2025-09-02 05:05:00|8644.6|8643.7|8645.2|8644.3|8645.5|8644.6|8644.3|8643.4|56
1756789800000|2025-09-02 05:10:00|8645.3|8644.4|8645.1|8644.2|8645.5|8644.6|8644.7|8643.8|41
1756790100000|2025-09-02 05:15:00|8645.2|8644.3|8644.5|8643.6|8645.9|8645|8644.5|8643.6|59
1756790400000|2025-09-02 05:20:00|8644.6|8643.7|8644.3|8643.4|8645.1|8644.2|8644|8643.1|72
1756790700000|2025-09-02 05:25:00|8644.4|8643.5|8644.5|8643.6|8645|8644.1|8644.3|8643.4|32
1756791000000|2025-09-02 05:30:00|8644.3|8643.4|8646.7|8645.8|8647.6|8646.7|8644.1|8643.2|143
1756791300000|2025-09-02 05:35:00|8646.8|8645.9|8647.4|8646.5|8647.5|8646.6|8646.8|8645.9|91
1756791600000|2025-09-02 05:40:00|8647.5|8646.6|8647.8|8646.9|8648|8647.1|8646.2|8645.3|75
1756791900000|2025-09-02 05:45:00|8647.5|8646.6|8648.4|8647.5|8648.7|8647.8|8646.9|8646|141
1756792200000|2025-09-02 05:50:00|8648.5|8647.6|8648.5|8647.6|8648.6|8647.7|8647.2|8646.3|62
1756792500000|2025-09-02 05:55:00|8648.6|8647.7|8649.4|8648.5|8649.6|8648.7|8648.5|8647.6|81
1756792800000|2025-09-02 06:00:00|8649.6|8648.7|8649.6|8648.7|8650.9|8650|8649.1|8648.2|163
1756793100000|2025-09-02 06:05:00|8649.7|8648.8|8650|8649.1|8650.2|8649.3|8648.5|8647.6|71
1756793400000|2025-09-02 06:10:00|8649.9|8649|8649.8|8648.9|8651.1|8650.2|8649.6|8648.7|86
1756793700000|2025-09-02 06:15:00|8650.1|8649.2|8650.3|8649.4|8651.1|8650.2|8649.9|8649|93
1756794000000|2025-09-02 06:20:00|8650.4|8649.5|8651.3|8650.4|8651.5|8650.6|8650.3|8649.4|78
1756794300000|2025-09-02 06:25:00|8651.4|8650.5|8652.2|8651.3|8652.7|8651.8|8651.3|8650.4|70
1756794600000|2025-09-02 06:30:00|8652.3|8651.4|8650.9|8650|8652.4|8651.5|8650.9|8650|87
1756794900000|2025-09-02 06:35:00|8650.8|8649.9|8650.3|8649.4|8650.8|8649.9|8649.1|8648.2|70
1756795200000|2025-09-02 06:40:00|8650.5|8649.6|8652.9|8652|8653.2|8652.3|8650.5|8649.6|88
1756795500000|2025-09-02 06:45:00|8653.1|8652.2|8653.7|8652.8|8653.9|8653|8652.3|8651.4|66
1756795800000|2025-09-02 06:50:00|8653.6|8652.7|8651|8650.1|8653.9|8653|8650.6|8649.7|78
1756796100000|2025-09-02 06:55:00|8650.9|8650|8649.5|8648.6|8651|8650.1|8649.4|8648.5|103
1756796400000|2025-09-02 07:00:00|8649.4|8648.5|8655.8|8654.9|8656.3|8655.4|8648.7|8647.8|310
1756796700000|2025-09-02 07:05:00|8655.9|8655|8664.9|8664|8665|8664.1|8655.9|8655|263
1756797000000|2025-09-02 07:10:00|8665.3|8664.4|8679.4|8678.5|8680|8679.1|8664.9|8664|599
1756797300000|2025-09-02 07:15:00|8679.3|8678.4|8672.3|8671.4|8679.3|8678.4|8671.3|8670.3|675
1756797600000|2025-09-02 07:20:00|8672.2|8671.3|8682.2|8681.3|8683.2|8682.3|8671.9|8671|540
1756797900000|2025-09-02 07:25:00|8682|8681.1|8683.7|8682.8|8683.9|8683|8678.1|8677.1|545
1756798200000|2025-09-02 07:30:00|8683.8|8682.9|8683.8|8682.9|8685.2|8684.3|8679.4|8678.5|487
1756798500000|2025-09-02 07:35:00|8683.6|8682.7|8686.7|8685.8|8688|8687.1|8681|8680.1|416
1756798800000|2025-09-02 07:40:00|8686.6|8685.7|8684.7|8683.8|8688.5|8687.6|8683.8|8682.9|448
1756799100000|2025-09-02 07:45:00|8684.8|8683.9|8690|8689.1|8690.3|8689.4|8684.5|8683.6|370
1756799400000|2025-09-02 07:50:00|8690.2|8689.3|8694.4|8693.5|8697.4|8696.5|8688.8|8687.9|663
1756799700000|2025-09-02 07:55:00|8694.2|8693.3|8689.6|8688.7|8699.4|8698.5|8689.4|8688.5|678
1756800000000|2025-09-02 08:00:00|8689.3|8688.4|8697.7|8696.8|8697.8|8696.9|8686.9|8686|613
1756800300000|2025-09-02 08:05:00|8697.6|8696.7|8696.3|8694.8|8700.7|8699.8|8695.6|8694.6|638
1756800600000|2025-09-02 08:10:00|8696.2|8694.7|8689.3|8688.4|8696.5|8695.3|8686.1|8685.2|539
1756800900000|2025-09-02 08:15:00|8689.4|8688.5|8685.5|8684.6|8690.1|8689.2|8681.8|8680.9|369
1756801200000|2025-09-02 08:20:00|8685.4|8684.5|8683.7|8682.8|8685.5|8684.6|8680.9|8680|387
1756801500000|2025-09-02 08:25:00|8683.8|8682.9|8685.2|8684.3|8685.3|8684.4|8682.4|8681.5|448
1756801800000|2025-09-02 08:30:00|8685.4|8684.5|8678.3|8677.4|8686.1|8685.2|8677.7|8676.4|448
1756802100000|2025-09-02 08:35:00|8678.4|8677.5|8678.5|8677.6|8680|8679.1|8676.1|8675.2|322
1756802400000|2025-09-02 08:40:00|8678.3|8677.4|8679.3|8678.4|8680.7|8679.8|8676.3|8675.3|373
1756802700000|2025-09-02 08:45:00|8678.9|8678|8680.4|8679.5|8681.6|8680.7|8678.7|8677.8|270
1756803000000|2025-09-02 08:50:00|8680.2|8679.3|8682.9|8682|8682.9|8682|8679.5|8678.6|220
1756803300000|2025-09-02 08:55:00|8682.7|8681.8|8682.4|8680.9|8686.2|8685.3|8681.5|8680.6|241
1756803600000|2025-09-02 09:00:00|8682.3|8680.8|8683.3|8682.4|8683.9|8683|8681.2|8680|312
1756803900000|2025-09-02 09:05:00|8683.2|8682.3|8684.6|8683.7|8686.3|8685.4|8682.3|8681.4|273
1756804200000|2025-09-02 09:10:00|8684.5|8683.6|8686|8685.1|8687.5|8686.6|8683.7|8682.8|281
1756804500000|2025-09-02 09:15:00|8686.1|8685.2|8687.7|8686.8|8687.9|8687|8685.1|8684.2|290
1756804800000|2025-09-02 09:20:00|8687.8|8686.9|8685.4|8684.5|8687.8|8686.9|8681.9|8681|346
1756805100000|2025-09-02 09:25:00|8685.3|8684.4|8683.1|8682.2|8686.4|8685.5|8682.6|8681.7|253
1756805400000|2025-09-02 09:30:00|8683.2|8682.3|8682.9|8682|8685|8684.1|8681.2|8680.3|256
1756805700000|2025-09-02 09:35:00|8683|8682.1|8681.5|8680.6|8684.2|8683.3|8680|8679.1|289
1756806000000|2025-09-02 09:40:00|8681.4|8680.5|8680.7|8679.8|8683|8682.1|8680.5|8679.6|191
1756806300000|2025-09-02 09:45:00|8680.6|8679.7|8682.6|8681.7|8683.6|8682.7|8680.5|8679.6|147
1756806600000|2025-09-02 09:50:00|8682.4|8681.5|8685|8684.1|8685|8684.1|8681.6|8680.7|165
1756806900000|2025-09-02 09:55:00|8684.9|8684|8685.6|8684.7|8686.4|8685.5|8682.6|8681.7|218
1756807200000|2025-09-02 10:00:00|8685.7|8684.8|8692|8691.1|8692.5|8691.6|8685.7|8684.8|217
1756807500000|2025-09-02 10:05:00|8691.9|8691|8689.5|8688.6|8695.9|8695|8689.3|8688.4|255
1756807800000|2025-09-02 10:10:00|8689.4|8688.5|8687.6|8686.7|8689.8|8688.9|8686.9|8686|237
1756808100000|2025-09-02 10:15:00|8687.5|8686.6|8687.1|8686.2|8688.3|8687.4|8685.8|8684.9|188
1756808400000|2025-09-02 10:20:00|8687.2|8686.3|8687.2|8686.3|8689.2|8688.3|8686.1|8685.2|207
1756808700000|2025-09-02 10:25:00|8687.1|8686.2|8687.7|8686.8|8687.9|8687|8686.3|8685.4|196
1756809000000|2025-09-02 10:30:00|8687.6|8686.7|8686.4|8685.5|8687.7|8686.8|8685.9|8685|150
1756809300000|2025-09-02 10:35:00|8686.2|8685.3|8686.3|8685.4|8686.9|8686|8685.3|8684.4|183
1756809600000|2025-09-02 10:40:00|8686.1|8685.2|8686.5|8685.6|8687.9|8687|8685.8|8684.9|150
1756809900000|2025-09-02 10:45:00|8686.6|8685.7|8692.1|8691.2|8692.2|8691.3|8686.5|8685.6|156
1756810200000|2025-09-02 10:50:00|8691.9|8691|8694.2|8693.3|8698.2|8697.3|8691.7|8690.8|269
1756810500000|2025-09-02 10:55:00|8694.3|8693.4|8694.7|8693.8|8697.6|8696.7|8693.5|8692.6|220
1756810800000|2025-09-02 11:00:00|8694.6|8693.7|8698.1|8697.2|8699.6|8698.7|8694.6|8693.7|378
1756811100000|2025-09-02 11:05:00|8698.2|8697.3|8697.5|8696.6|8699.6|8698.7|8697.2|8696.3|242
1756811400000|2025-09-02 11:10:00|8697.4|8696.5|8699|8698.1|8699.4|8698.5|8696.8|8695.9|218
1756811700000|2025-09-02 11:15:00|8699.1|8698.2|8698.7|8697.8|8699.1|8698.2|8695.9|8695|207
1756812000000|2025-09-02 11:20:00|8698.9|8698|8693.7|8692.8|8698.9|8698|8693.5|8692.6|228
1756812300000|2025-09-02 11:25:00|8693.8|8692.9|8693.7|8692.8|8694.2|8693.3|8692.4|8691.5|210
1756812600000|2025-09-02 11:30:00|8693.8|8692.9|8698|8697.1|8698.3|8697.4|8692.8|8691.9|269
1756812900000|2025-09-02 11:35:00|8697.9|8697|8699|8698.1|8699|8698.1|8697|8696.1|183
1756813200000|2025-09-02 11:40:00|8698.9|8698|8702.1|8701.2|8702.2|8701.3|8698.6|8697.7|142
1756813500000|2025-09-02 11:45:00|8701.9|8701|8702.7|8701.8|8704|8703.1|8699.3|8698.4|141
1756813800000|2025-09-02 11:50:00|8702.8|8701.9|8705.8|8704.9|8706.5|8705.6|8702.8|8701.9|191
1756814100000|2025-09-02 11:55:00|8705.6|8704.7|8702.7|8701.8|8708.1|8707.2|8702.1|8701.2|222
1756814400000|2025-09-02 12:00:00|8702.8|8701.9|8698.7|8697.8|8703.4|8702.5|8697.3|8696.4|368
1756814700000|2025-09-02 12:05:00|8698.8|8697.9|8702.9|8702|8703.6|8702.7|8698.1|8697.2|311
1756815000000|2025-09-02 12:10:00|8703.1|8702.2|8703.1|8702.2|8704.4|8703.5|8702.5|8701.6|227
1756815300000|2025-09-02 12:15:00|8703.2|8702.3|8708.2|8707.3|8708.9|8708|8702.8|8701.9|379
1756815600000|2025-09-02 12:20:00|8708.5|8707.6|8707.2|8706.3|8708.9|8708|8705.1|8704.2|384
1756815900000|2025-09-02 12:25:00|8707.4|8706.5|8707.3|8706.4|8709.3|8708.4|8705.8|8704.9|395
1756816200000|2025-09-02 12:30:00|8707.7|8706.8|8707.2|8706.3|8709.1|8708.2|8705.6|8704.7|309
1756816500000|2025-09-02 12:35:00|8707.3|8706.4|8705.6|8704.7|8709.1|8708.2|8703.4|8702.5|438
1756816800000|2025-09-02 12:40:00|8705.5|8704.6|8708.3|8707.4|8709.2|8708.3|8704.8|8703.9|308
1756817100000|2025-09-02 12:45:00|8708.1|8707.2|8706|8705.1|8708.5|8707.6|8705.2|8704.3|300
1756817400000|2025-09-02 12:50:00|8706.1|8705.2|8704.2|8703.3|8706.2|8705.3|8701.3|8700.4|384
1756817700000|2025-09-02 12:55:00|8704.4|8703.5|8701.4|8700.5|8704.5|8703.6|8698.8|8697.9|485
1756818000000|2025-09-02 13:00:00|8701.5|8700.6|8708|8707.1|8708.8|8707.9|8701.1|8700.2|440
1756818300000|2025-09-02 13:05:00|8707.8|8706.9|8708.5|8707.6|8708.9|8708|8704.9|8704|417
1756818600000|2025-09-02 13:10:00|8708.6|8707.7|8707.2|8706.3|8709.4|8708.5|8707.2|8706.3|253
1756818900000|2025-09-02 13:15:00|8707.4|8706.5|8706.3|8705.4|8709.1|8708.2|8705.4|8704.5|235
1756819200000|2025-09-02 13:20:00|8706.2|8705.3|8705.1|8704.2|8707.8|8706.9|8703.7|8702.8|209
1756819500000|2025-09-02 13:25:00|8705.2|8704.3|8705|8704.1|8706.7|8705.8|8704.5|8703.6|144
1756819800000|2025-09-02 13:30:00|8705.1|8704.2|8706.8|8705.9|8707.6|8706.7|8704|8703.1|264
1756820100000|2025-09-02 13:35:00|8706.9|8706|8704.1|8703.2|8707.2|8706.3|8703.2|8702.3|391
1756820400000|2025-09-02 13:40:00|8704.2|8703.3|8699.6|8698.1|8705.1|8704.2|8699.1|8698.1|275
1756820700000|2025-09-02 13:45:00|8699.4|8698.5|8694.7|8693.8|8699.7|8698.7|8694.6|8693.7|293
1756821000000|2025-09-02 13:50:00|8694.6|8693.7|8699.8|8698.9|8700.1|8699.2|8694|8693.1|269
1756821300000|2025-09-02 13:55:00|8699.7|8698.8|8702.9|8696.6|8702.9|8700.6|8697.5|8696.6|340
1756821600000|2025-09-02 14:00:00|8703.4|8697.1|8701.4|8700.5|8704.3|8703.4|8700.1|8695.6|538
1756821900000|2025-09-02 14:05:00|8701.1|8700.2|8704.6|8703.7|8704.9|8704|8697.9|8697|407
1756822200000|2025-09-02 14:10:00|8704.5|8703.6|8704.7|8703.8|8706.1|8705.2|8702.3|8701.4|409
1756822500000|2025-09-02 14:15:00|8704.8|8703.9|8708.5|8707.6|8709.4|8708.5|8704.6|8703.7|339
1756822800000|2025-09-02 14:20:00|8708.4|8707.5|8711.9|8711|8712.7|8711.8|8707.9|8707|285
1756823100000|2025-09-02 14:25:00|8711.8|8710.9|8705.4|8704.5|8711.8|8710.9|8705.2|8704.3|277
1756823400000|2025-09-02 14:30:00|8705.5|8704.6|8705.8|8704.9|8707.8|8706.9|8702.5|8701.6|428
1756823700000|2025-09-02 14:35:00|8706|8705.1|8703.6|8702.7|8706.2|8705.3|8703.6|8702.7|244
1756824000000|2025-09-02 14:40:00|8703.7|8702.8|8703.7|8702.8|8705.2|8704.3|8702.1|8701.2|238
1756824300000|2025-09-02 14:45:00|8703.6|8702.7|8704|8703.1|8705.2|8704.3|8702.8|8701.9|272
1756824600000|2025-09-02 14:50:00|8704.2|8703.3|8705.3|8704.4|8705.9|8705|8703.5|8702.6|275
1756824900000|2025-09-02 14:55:00|8705.4|8704.5|8705.7|8704.8|8710.1|8709.2|8704.6|8703.7|379
1756825200000|2025-09-02 15:00:00|8705.9|8705|8706.4|8705.5|8706.4|8705.5|8704.1|8703.2|361
1756825500000|2025-09-02 15:05:00|8706.3|8705.4|8710.4|8709.5|8710.4|8709.5|8705.9|8705|143
1756825800000|2025-09-02 15:10:00|8710.3|8709.4|8710.2|8709.3|8711.3|8710.4|8708|8707.1|233
1756826100000|2025-09-02 15:15:00|8710.3|8709.4|8712.6|8711.7|8713.1|8712.2|8710.2|8709.3|161
1756826400000|2025-09-02 15:20:00|8712.5|8711.6|8712.7|8711.8|8713.3|8712.4|8711|8710.1|162
1756826700000|2025-09-02 15:25:00|8712.8|8711.9|8710.4|8709.5|8713.2|8712.3|8710.3|8709.4|279
1756827000000|2025-09-02 15:30:00|8710.7|8709.8|8710.1|8709.2|8711.8|8710.9|8707.8|8706.9|192
1756827300000|2025-09-02 15:35:00|8710|8709.1|8710.8|8709.9|8712.2|8711.3|8709.1|8708.2|263
1756827600000|2025-09-02 15:40:00|8710.6|8709.7|8709.2|8708.3|8711.5|8710.6|8708.9|8708|192
1756827900000|2025-09-02 15:45:00|8709.1|8708.2|8707.9|8707|8709.7|8708.8|8707.6|8706.7|172
1756828200000|2025-09-02 15:50:00|8707.7|8706.8|8704.4|8703.5|8707.8|8706.9|8704.1|8703.2|179
1756828500000|2025-09-02 15:55:00|8704.5|8703.6|8703.2|8702.3|8705.7|8704.8|8703.2|8702.3|137
1756828800000|2025-09-02 16:00:00|8703.3|8702.4|8702.8|8701.9|8705.1|8704.2|8702.3|8701.4|181
1756829100000|2025-09-02 16:05:00|8702.6|8701.7|8702.4|8701.5|8702.9|8702|8700.6|8699.7|157
1756829400000|2025-09-02 16:10:00|8702.5|8701.6|8701.5|8700.6|8703.1|8702.2|8701.2|8700.3|104
1756829700000|2025-09-02 16:15:00|8701.4|8700.5|8702.1|8701.2|8702.5|8701.6|8699.9|8699|154
1756830000000|2025-09-02 16:20:00|8702.3|8701.4|8699.8|8698.9|8702.5|8701.6|8699.8|8698.9|116
1756830300000|2025-09-02 16:25:00|8699.9|8699|8700.9|8700|8701.9|8701|8699.9|8699|152
1756830600000|2025-09-02 16:30:00|8700.8|8699.9|8700.7|8699.8|8701.7|8700.8|8700.3|8699.4|107
1756830900000|2025-09-02 16:35:00|8700.8|8699.9|8700.2|8699.3|8701.8|8700.9|8700|8699.1|81
1756831200000|2025-09-02 16:40:00|8700|8699.1|8698.8|8697.9|8700.7|8699.8|8698.7|8697.8|88
1756831500000|2025-09-02 16:45:00|8699|8698.1|8698.6|8697.7|8699.7|8698.8|8698.1|8697.2|60
1756831800000|2025-09-02 16:50:00|8698.5|8697.6|8696.9|8696|8698.6|8697.7|8695.8|8694.9|141
1756832100000|2025-09-02 16:55:00|8697|8696.1|8695|8694.1|8697.6|8696.7|8695|8694.1|112
1756832400000|2025-09-02 17:00:00|8694.9|8694|8696.5|8695.6|8697|8696.1|8694.6|8693.7|114
1756832700000|2025-09-02 17:05:00|8696.4|8695.5|8697.9|8697|8698|8697.1|8696.3|8695.4|75
1756833000000|2025-09-02 17:10:00|8698|8697.1|8699.8|8698.9|8700.3|8699.4|8697.9|8697|153
1756833300000|2025-09-02 17:15:00|8699.7|8698.8|8699.2|8698.3|8699.9|8699|8699|8698.1|77
1756833600000|2025-09-02 17:20:00|8699.1|8698.2|8698.7|8697.8|8699.5|8698.6|8698.7|8697.8|71
1756833900000|2025-09-02 17:25:00|8698.8|8697.9|8699|8698.1|8699.2|8698.3|8698.3|8697.4|55
1756834200000|2025-09-02 17:30:00|8699.1|8698.2|8697.2|8696.3|8699.1|8698.2|8695.7|8694.8|80
1756834500000|2025-09-02 17:35:00|8697.1|8696.2|8696.7|8695.8|8697.7|8696.8|8696.7|8695.8|58
1756834800000|2025-09-02 17:40:00|8696.6|8695.7|8696.6|8695.7|8697.2|8696.3|8696.2|8695.3|56
1756835100000|2025-09-02 17:45:00|8696.7|8695.8|8697.2|8696.3|8697.5|8696.6|8695.7|8694.8|86
1756835400000|2025-09-02 17:50:00|8697.3|8696.4|8697.7|8696.8|8697.8|8696.9|8696.8|8695.9|78
1756835700000|2025-09-02 17:55:00|8697.8|8696.9|8699.1|8698.2|8699.3|8698.4|8697.1|8696.2|183
1756836000000|2025-09-02 18:00:00|8698.9|8698|8697.7|8696.8|8699.2|8698.3|8697.3|8696.4|118
1756836300000|2025-09-02 18:05:00|8697.5|8696.6|8696.1|8695.2|8698.8|8697.9|8695.9|8695|103
1756836600000|2025-09-02 18:10:00|8696|8695.1|8695.5|8694.6|8697|8696.1|8695.1|8694.2|72
1756836900000|2025-09-02 18:15:00|8695.4|8694.5|8699.1|8698.2|8699.2|8698.3|8695.3|8694.4|90
1756837200000|2025-09-02 18:20:00|8699.2|8698.3|8699.4|8698.5|8699.9|8699|8698.7|8697.8|74
1756837500000|2025-09-02 18:25:00|8699.5|8698.6|8700.6|8699.7|8701.3|8700.4|8699.2|8698.3|56
1756837800000|2025-09-02 18:30:00|8700.4|8699.5|8699.3|8698.4|8700.6|8699.7|8698.9|8698|48
1756838100000|2025-09-02 18:35:00|8699.2|8698.3|8697.8|8696.9|8699.2|8698.3|8697.6|8696.7|74
1756838400000|2025-09-02 18:40:00|8697.6|8696.7|8696.5|8695.6|8697.6|8696.7|8696.4|8695.5|112
1756838700000|2025-09-02 18:45:00|8696.6|8695.7|8696.5|8695.6|8697.2|8696.3|8696.2|8695.3|120
1756839000000|2025-09-02 18:50:00|8696.4|8695.5|8695.2|8694.3|8696.6|8695.7|8695.1|8694.2|91
1756839300000|2025-09-02 18:55:00|8695.4|8694.5|8695.7|8694.8|8696.3|8695.4|8694.7|8693.8|107
1756839600000|2025-09-02 19:00:00|8695.6|8694.7|8694.3|8693.4|8695.6|8694.7|8693.7|8692.8|165
1756839900000|2025-09-02 19:05:00|8694.2|8693.3|8693.3|8692.4|8694.8|8693.9|8693.3|8692.4|95
1756840200000|2025-09-02 19:10:00|8693.2|8692.3|8693.5|8692.6|8693.6|8692.7|8692.9|8692|64
1756840500000|2025-09-02 19:15:00|8693.4|8692.5|8693.9|8693|8694.6|8693.7|8693.2|8692.3|116
1756840800000|2025-09-02 19:20:00|8694|8693.1|8693.8|8692.9|8694.4|8693.5|8693.6|8692.7|100
1756841100000|2025-09-02 19:25:00|8694|8693.1|8693.6|8692.7|8694.1|8693.2|8693.3|8692.4|66
1756841400000|2025-09-02 19:30:00|8693.5|8692.6|8693.2|8692.3|8694|8693.1|8693.1|8692.2|81
1756841700000|2025-09-02 19:35:00|8693.4|8692.5|8694.4|8693.5|8694.8|8693.9|8693.1|8692.2|67
1756842000000|2025-09-02 19:40:00|8694.3|8693.4|8694.8|8693.9|8694.9|8694|8694.2|8693.3|38
1756842300000|2025-09-02 19:45:00|8694.9|8694|8692.7|8691.8|8695|8694.1|8692.6|8691.7|31
1756842600000|2025-09-02 19:50:00|8692.8|8691.9|8692.9|8692|8693.1|8692.2|8692.3|8691.4|53
1756842900000|2025-09-02 19:55:00|8692.8|8691.9|8694.2|8693.3|8694.8|8693.9|8692.2|8691.3|74
1756843200000|2025-09-02 20:00:00|8694.3|8693.4|8692.4|8691.5|8694.5|8693.6|8691.6|8690.7|99
1756843500000|2025-09-02 20:05:00|8692.6|8691.7|8692.5|8691.6|8694.1|8693.2|8692.4|8691.5|66
1756843800000|2025-09-02 20:10:00|8692.1|8691.2|8692.4|8691.5|8693.3|8692.4|8692|8691.1|26
1756844100000|2025-09-02 20:15:00|8692.3|8691.4|8692.9|8692|8692.9|8692|8691.9|8691|34
1756844400000|2025-09-02 20:20:00|8692.5|8691.6|8692.4|8691.5|8693|8692.1|8692.2|8691.3|40
1756844700000|2025-09-02 20:25:00|8692.3|8691.4|8692|8691.1|8692.7|8691.8|8691.7|8690.8|62
1756845000000|2025-09-02 20:30:00|8692.1|8691.2|8692|8691.1|8692.8|8691.9|8691.7|8690.8|52
1756845300000|2025-09-02 20:35:00|8691.9|8691|8692.4|8691.5|8692.4|8691.5|8691.9|8691|27
1756845600000|2025-09-02 20:40:00|8692.5|8691.6|8692.3|8691.4|8692.6|8691.7|8692.2|8691.3|55
1756845900000|2025-09-02 20:45:00|8692.4|8691.5|8692.6|8691.7|8693.1|8692.2|8692.2|8691.3|117
1756846200000|2025-09-02 20:50:00|8692.7|8691.8|8692.4|8691.5|8692.9|8692|8692.1|8691.2|96
1756846500000|2025-09-02 20:55:00|8692.9|8691.1|8692.8|8690.4|8693.4|8691.1|8691.1|8688.6|199
1756846800000|2025-09-02 21:00:00|8698.2|8686.3|8700.8|8688.9|8701.5|8689.6|8698.2|8686.3|10
1756847100000|2025-09-02 21:05:00|8701.3|8689.4|8697.6|8685.7|8701.3|8689.4|8697|8685.1|17
1756847400000|2025-09-02 21:10:00|8699.1|8687.2|8696.7|8688.9|8699.3|8689.4|8696.7|8685.5|62
1756847700000|2025-09-02 21:15:00|8696.6|8689.2|8698.5|8690.5|8698.8|8690.5|8695.7|8689.2|49
1756848000000|2025-09-02 21:20:00|8698.8|8689.8|8700.8|8690.7|8700.8|8691.3|8696.5|8689.8|107
1756848300000|2025-09-02 21:25:00|8698.5|8690.8|8698.4|8691.1|8700.7|8691.2|8695.9|8689.7|235
1756848600000|2025-09-02 21:30:00|8698.6|8691|8698.2|8692.2|8699.2|8692.3|8696.1|8690.5|67
1756848900000|2025-09-02 21:35:00|8698|8692.3|8698.2|8692.6|8698.4|8692.8|8697.2|8692.2|89
1756849200000|2025-09-02 21:40:00|8696.2|8692.5|8697.2|8692.2|8697.4|8692.7|8695.6|8690.7|108
1756849500000|2025-09-02 21:45:00|8697.3|8692.1|8697.3|8692|8697.4|8692.4|8695.7|8691.9|124
1756849800000|2025-09-02 21:50:00|8696.8|8692.1|8696.5|8691.6|8696.8|8692.1|8695.5|8691.2|63
1756850100000|2025-09-02 21:55:00|8696.6|8691.7|8693.2|8686.9|8697.1|8692.6|8693|8685.9|131
1756850400000|2025-09-02 22:00:00|8693.6|8686.5|8693.4|8691|8694.7|8691.6|8692.7|8686.4|126
1756850700000|2025-09-02 22:05:00|8692.9|8691.4|8692.5|8691|8693.2|8691.7|8692.2|8690.9|27
1756851000000|2025-09-02 22:10:00|8692.6|8691.1|8692.2|8691.3|8692.7|8691.4|8691.1|8690.2|41
1756851300000|2025-09-02 22:15:00|8692.1|8691.2|8692.3|8691.4|8692.5|8691.5|8692.1|8690.9|28
1756851600000|2025-09-02 22:20:00|8692.2|8691.3|8692.2|8691.3|8692.4|8691.5|8691.6|8690.7|35
1756851900000|2025-09-02 22:25:00|8692.1|8691.2|8691.8|8690.9|8692.6|8691.5|8691.5|8690.6|26
1756852200000|2025-09-02 22:30:00|8691.7|8690.8|8691.7|8690.8|8691.8|8690.9|8691.5|8690.6|14
1756852500000|2025-09-02 22:35:00|8691.6|8690.7|8691.6|8690.7|8691.9|8691|8691.4|8690.5|18
1756852800000|2025-09-02 22:40:00|8691.5|8690.6|8691.9|8691|8692|8691.1|8691.5|8690.6|9
1756853100000|2025-09-02 22:45:00|8691.5|8690.6|8692.6|8691.7|8692.6|8691.7|8691.5|8690.6|24
1756853400000|2025-09-02 22:50:00|8692.5|8691.6|8692.6|8691.7|8692.9|8691.9|8692|8691.1|40
1756853700000|2025-09-02 22:55:00|8692.7|8691.8|8693.4|8692.5|8693.9|8693|8692.6|8691.4|36
1756854000000|2025-09-02 23:00:00|8693.5|8692.6|8692.3|8691.4|8693.5|8692.6|8691.9|8691|85
1756854300000|2025-09-02 23:05:00|8692.2|8691.3|8691.7|8690.8|8692.6|8691.7|8691.6|8690.7|37
1756854600000|2025-09-02 23:10:00|8692|8691.1|8691.8|8690.9|8692.2|8691.3|8691.6|8690.7|14
1756854900000|2025-09-02 23:15:00|8691.9|8691|8692.3|8691.4|8692.4|8691.5|8691.8|8690.9|25
1756855200000|2025-09-02 23:20:00|8692.4|8691.5|8691.7|8690.8|8692.4|8691.5|8691.6|8690.7|27
1756855500000|2025-09-02 23:25:00|8691.6|8690.7|8691.7|8690.8|8692.2|8691.3|8691.4|8690.5|18
1756855800000|2025-09-02 23:30:00|8692|8691.1|8691.6|8690.7|8692.3|8691.4|8691.6|8690.7|33
1756856100000|2025-09-02 23:35:00|8691.5|8690.6|8691.6|8690.7|8691.9|8691|8691.4|8690.5|24
1756856400000|2025-09-02 23:40:00|8691.7|8690.8|8692|8691.1|8692.1|8691.2|8691.7|8690.8|22
1756856700000|2025-09-02 23:45:00|8691.9|8691|8692.4|8691.5|8692.4|8691.5|8691.7|8690.8|37
1756857000000|2025-09-02 23:50:00|8692.3|8691.4|8693.4|8692.5|8693.4|8692.5|8692.2|8691.3|45
1756857300000|2025-09-02 23:55:00|8693.3|8692.4|8693.6|8692.7|8693.8|8692.9|8693|8692.1|57
1756857600000|2025-09-03 00:00:00|8693.7|8692.8|8695.6|8694.7|8696.4|8695.5|8693.2|8692.3|111
1756857900000|2025-09-03 00:05:00|8695.5|8694.6|8696.4|8695.5|8696.7|8695.8|8695.5|8694.6|79
1756858200000|2025-09-03 00:10:00|8696.3|8695.4|8694.4|8693.5|8696.5|8695.6|8694.3|8693.4|92
1756858500000|2025-09-03 00:15:00|8694.5|8693.6|8696|8695.1|8696.1|8695.2|8694.4|8693.5|78
1756858800000|2025-09-03 00:20:00|8695.8|8694.9|8696.5|8695.6|8696.6|8695.7|8695.8|8694.9|95
1756859100000|2025-09-03 00:25:00|8696.6|8695.7|8696.5|8695.6|8696.7|8695.8|8696.2|8695.3|54
1756859400000|2025-09-03 00:30:00|8696.4|8695.5|8695.6|8694.7|8696.5|8695.6|8695.3|8694.4|58
1756859700000|2025-09-03 00:35:00|8695.4|8694.5|8695.6|8694.7|8695.6|8694.7|8695|8694.1|44
1756860000000|2025-09-03 00:40:00|8695.7|8694.8|8696.4|8695.5|8696.7|8695.8|8695.5|8694.6|48
1756860300000|2025-09-03 00:45:00|8696.5|8695.6|8696.8|8695.9|8697.2|8696.3|8696.4|8695.5|38
1756860600000|2025-09-03 00:50:00|8696.9|8696|8700.5|8699.6|8700.6|8699.7|8696.9|8696|103
1756860900000|2025-09-03 00:55:00|8700.4|8699.5|8697.7|8696.8|8700.7|8699.8|8697.4|8696.5|127
1756861200000|2025-09-03 01:00:00|8697.6|8696.7|8698|8697.1|8698.5|8697.6|8696.8|8695.9|140
1756861500000|2025-09-03 01:05:00|8697.9|8697|8697.9|8697|8698.7|8697.8|8697.1|8696.2|88
1756861800000|2025-09-03 01:10:00|8697.8|8696.9|8697.3|8696.4|8697.9|8697|8697.1|8696.2|84
1756862100000|2025-09-03 01:15:00|8697.2|8696.3|8696.8|8695.9|8697.8|8696.9|8696.5|8695.6|135
1756862400000|2025-09-03 01:20:00|8696.9|8696|8698.1|8697.2|8698.2|8697.3|8696.4|8695.5|123
1756862700000|2025-09-03 01:25:00|8698|8697.1|8698.5|8697.6|8698.9|8698|8698|8697.1|57
1756863000000|2025-09-03 01:30:00|8698.4|8697.5|8699.6|8698.7|8699.6|8698.7|8698.2|8697.3|109
1756863300000|2025-09-03 01:35:00|8699.5|8698.6|8700.2|8699.3|8700.2|8699.3|8699.4|8698.5|74
1756863600000|2025-09-03 01:40:00|8700.1|8699.2|8699.5|8698.6|8700.1|8699.2|8699|8698.1|110
1756863900000|2025-09-03 01:45:00|8699.6|8698.7|8699.9|8699|8700.2|8699.3|8698.3|8697.4|137
1756864200000|2025-09-03 01:50:00|8699.8|8698.9|8698.9|8698|8700.5|8699.6|8698.6|8697.7|117
1756864500000|2025-09-03 01:55:00|8698.6|8697.7|8699.7|8698.8|8699.9|8699|8698.4|8697.5|82
1756864800000|2025-09-03 02:00:00|8699.6|8698.7|8699.9|8699|8700.4|8699.5|8699.6|8698.7|42
1756865100000|2025-09-03 02:05:00|8700|8699.1|8700.3|8699.4|8700.4|8699.5|8699.8|8698.9|78
1756865400000|2025-09-03 02:10:00|8700.4|8699.5|8700.3|8699.4|8700.9|8700|8700.2|8699.3|61
1756865700000|2025-09-03 02:15:00|8700.2|8699.3|8699.8|8698.9|8700.2|8699.3|8699.5|8698.6|47
1756866000000|2025-09-03 02:20:00|8699.9|8699|8699.5|8698.6|8699.9|8699|8699.4|8698.5|68
1756866300000|2025-09-03 02:25:00|8699.4|8698.5|8699.8|8698.9|8700.1|8699.2|8699.4|8698.5|42
1756866600000|2025-09-03 02:30:00|8699.7|8698.8|8699.8|8698.9|8700|8699.1|8699.4|8698.5|71
1756866900000|2025-09-03 02:35:00|8699.7|8698.8|8699.2|8698.3|8699.8|8698.9|8698.2|8697.3|99
1756867200000|2025-09-03 02:40:00|8699.1|8698.2|8699.9|8699|8700|8699.1|8699.1|8698.2|79
1756867500000|2025-09-03 02:45:00|8700|8699.1|8699.5|8698.6|8700.1|8699.2|8699.1|8698.2|90
1756867800000|2025-09-03 02:50:00|8699.6|8698.7|8699.8|8698.9|8699.9|8699|8699.2|8698.3|50
1756868100000|2025-09-03 02:55:00|8699.7|8698.8|8700|8699.1|8700|8699.1|8699|8698.1|59
1756868400000|2025-09-03 03:00:00|8700.1|8699.2|8699.9|8699|8700.3|8699.4|8699.4|8698.5|81
1756868700000|2025-09-03 03:05:00|8699.8|8698.9|8698.9|8698|8699.9|8699|8698.5|8697.6|89
1756869000000|2025-09-03 03:10:00|8699|8698.1|8699.2|8698.3|8699.4|8698.5|8698.6|8697.7|64
1756869300000|2025-09-03 03:15:00|8699.1|8698.2|8698.6|8697.7|8699.5|8698.6|8698.4|8697.5|63
1756869600000|2025-09-03 03:20:00|8698.9|8698|8699|8698.1|8699.6|8698.7|8698.5|8697.6|70
1756869900000|2025-09-03 03:25:00|8699.1|8698.2|8699.6|8698.7|8699.7|8698.8|8698.8|8697.9|60
1756870200000|2025-09-03 03:30:00|8699.7|8698.8|8699.9|8699|8700.1|8699.2|8699.6|8698.7|75
1756870500000|2025-09-03 03:35:00|8699.8|8698.9|8699.7|8698.8|8700.1|8699.2|8699.3|8698.4|31
1756870800000|2025-09-03 03:40:00|8699.8|8698.9|8699.1|8698.2|8699.8|8698.9|8699|8698.1|38
1756871100000|2025-09-03 03:45:00|8699.2|8698.3|8699|8698.1|8699.2|8698.3|8698.7|8697.8|29
1756871400000|2025-09-03 03:50:00|8699.1|8698.2|8699|8698.1|8699.4|8698.5|8698.8|8697.9|42
1756871700000|2025-09-03 03:55:00|8698.9|8698|8699.7|8698.8|8699.7|8698.8|8698.5|8697.6|51
1756872000000|2025-09-03 04:00:00|8699.6|8698.7|8699.5|8698.6|8700|8699.1|8699.1|8698.2|79
1756872300000|2025-09-03 04:05:00|8699.4|8698.5|8699.4|8698.5|8699.7|8698.8|8699.1|8698.2|38
1756872600000|2025-09-03 04:10:00|8699.3|8698.4|8699.3|8698.4|8699.4|8698.5|8698.8|8697.9|85
1756872900000|2025-09-03 04:15:00|8699.6|8698.7|8698.9|8698|8699.7|8698.8|8698.7|8697.8|74
1756873200000|2025-09-03 04:20:00|8698.8|8697.9|8699.2|8698.3|8699.2|8698.3|8698.6|8697.7|60
1756873500000|2025-09-03 04:25:00|8699.3|8698.4|8700.2|8699.3|8700.3|8699.4|8698.5|8697.6|76
1756873800000|2025-09-03 04:30:00|8700.5|8699.6|8699.5|8698.6|8700.6|8699.7|8699.3|8698.4|57
1756874100000|2025-09-03 04:35:00|8699.4|8698.5|8699.1|8698.2|8699.8|8698.9|8698.9|8698|62
1756874400000|2025-09-03 04:40:00|8699.2|8698.3|8699.3|8698.4|8699.5|8698.6|8698.9|8698|61
1756874700000|2025-09-03 04:45:00|8699.4|8698.5|8699.1|8698.2|8699.7|8698.8|8699.1|8698.2|22
1756875000000|2025-09-03 04:50:00|8699|8698.1|8699.7|8698.8|8699.8|8698.9|8699|8698.1|50
1756875300000|2025-09-03 04:55:00|8699.8|8698.9|8700.8|8699.9|8700.9|8700|8699.7|8698.8|47
1756875600000|2025-09-03 05:00:00|8700.9|8700|8699.7|8698.8|8701|8700.1|8699.5|8698.6|50
1756875900000|2025-09-03 05:05:00|8699.6|8698.7|8700.5|8699.6|8700.9|8700|8699.4|8698.5|95
1756876200000|2025-09-03 05:10:00|8700.6|8699.7|8700.3|8699.4|8700.6|8699.7|8699.8|8698.9|62
1756876500000|2025-09-03 05:15:00|8700.4|8699.5|8700.8|8699.9|8701.1|8700.2|8700.3|8699.4|55
1756876800000|2025-09-03 05:20:00|8700.9|8700|8700.1|8699.2|8701.1|8700.2|8700.1|8699.2|69
1756877100000|2025-09-03 05:25:00|8700|8699.1|8700.9|8700|8701.5|8700.6|8699.9|8699|69
1756877400000|2025-09-03 05:30:00|8701|8700.1|8702.3|8701.4|8702.3|8701.4|8700.4|8699.5|87
1756877700000|2025-09-03 05:35:00|8702.2|8701.3|8703.2|8702.3|8703.3|8702.4|8701.5|8700.6|63
1756878000000|2025-09-03 05:40:00|8703|8702.1|8702.3|8701.4|8703.6|8702.7|8701.9|8701|78
1756878300000|2025-09-03 05:45:00|8702.2|8701.3|8702.4|8701.5|8703|8702.1|8701.8|8700.9|70
1756878600000|2025-09-03 05:50:00|8702.5|8701.6|8703.8|8702.9|8703.9|8703|8702.4|8701.5|84
1756878900000|2025-09-03 05:55:00|8703.9|8703|8704|8703.1|8704.7|8703.8|8703.6|8702.7|82
1756879200000|2025-09-03 06:00:00|8704.3|8703.4|8703.1|8702.2|8704.3|8703.4|8702.5|8701.6|80
1756879500000|2025-09-03 06:05:00|8702.7|8701.8|8701.2|8700.3|8703.1|8702.2|8700.5|8699.6|155
1756879800000|2025-09-03 06:10:00|8701.4|8700.5|8701|8700.1|8702|8701.1|8700.4|8699.5|141
1756880100000|2025-09-03 06:15:00|8700.9|8700|8700.1|8699.2|8702|8701.1|8700.1|8699.2|152
1756880400000|2025-09-03 06:20:00|8700|8699.1|8697.5|8696.6|8700|8699.1|8697.3|8696.4|94
1756880700000|2025-09-03 06:25:00|8697.6|8696.7|8697.6|8696.7|8698.4|8697.5|8697.2|8696.3|94
1756881000000|2025-09-03 06:30:00|8697.5|8696.6|8696.2|8695.3|8697.6|8696.7|8695.7|8694.8|197
1756881300000|2025-09-03 06:35:00|8696.1|8695.2|8694|8693.1|8697|8696.1|8693.6|8692.7|185
1756881600000|2025-09-03 06:40:00|8694.2|8693.3|8694.3|8693.4|8694.7|8693.8|8693.3|8692.4|81
1756881900000|2025-09-03 06:45:00|8694.4|8693.5|8695.8|8694.9|8696|8695.1|8694.3|8693.4|90
1756882200000|2025-09-03 06:50:00|8695.7|8694.8|8695.7|8694.8|8696.6|8695.7|8694.8|8693.9|122
1756882500000|2025-09-03 06:55:00|8695.9|8695|8697.2|8696.3|8698.6|8697.7|8695.4|8694.5|187
1756882800000|2025-09-03 07:00:00|8697.1|8696.2|8695.9|8695|8698.2|8697.3|8693.5|8692.6|259
1756883100000|2025-09-03 07:05:00|8696|8695.1|8701.4|8700.5|8701.7|8700.8|8696|8695.1|160
1756883400000|2025-09-03 07:10:00|8701.3|8700.4|8702.9|8702|8703.3|8702.4|8701.3|8700.4|229
1756883700000|2025-09-03 07:15:00|8702.8|8701.9|8710.2|8709.3|8710.8|8709.9|8701.1|8700.2|448
1756884000000|2025-09-03 07:20:00|8710.3|8709.4|8701.5|8700.6|8710.6|8709.7|8700.7|8699.8|392
1756884300000|2025-09-03 07:25:00|8701.3|8700.4|8703.6|8702.1|8704|8702.5|8699.4|8698.5|321
1756884600000|2025-09-03 07:30:00|8703.5|8702|8708.3|8707.4|8710.3|8709.4|8703.4|8702|334
1756884900000|2025-09-03 07:35:00|8708.2|8707.3|8704.6|8703.7|8709|8708.1|8704.5|8703.6|292
1756885200000|2025-09-03 07:40:00|8704.5|8703.6|8706.3|8705.4|8706.9|8706|8703.6|8702.7|259
1756885500000|2025-09-03 07:45:00|8706.2|8705.3|8705.1|8704.2|8709.3|8708.4|8704.8|8703.8|261
1756885800000|2025-09-03 07:50:00|8704.9|8704|8704.8|8703.9|8706.5|8705.6|8703.1|8702.2|238
1756886100000|2025-09-03 07:55:00|8704.6|8703.7|8705.8|8704.9|8706.3|8705.4|8704.4|8703.5|242
1756886400000|2025-09-03 08:00:00|8705.6|8704.7|8705.5|8704.6|8706.4|8705.5|8703.7|8702.8|299
1756886700000|2025-09-03 08:05:00|8705.6|8704.7|8704.9|8704|8706|8705.1|8703.6|8702.7|243
1756887000000|2025-09-03 08:10:00|8704.8|8703.9|8704.1|8703.2|8706.2|8705.3|8704|8703.1|223
1756887300000|2025-09-03 08:15:00|8704|8703.1|8703.7|8702.8|8706.3|8705.4|8703.2|8702.3|275
1756887600000|2025-09-03 08:20:00|8703.4|8702.5|8705.1|8704.2|8705.6|8704.7|8703.4|8702.5|196
1756887900000|2025-09-03 08:25:00|8704.8|8703.9|8702.7|8701.8|8705.6|8704.7|8702.7|8701.8|139
1756888200000|2025-09-03 08:30:00|8702.6|8701.7|8704.7|8703.8|8705|8704.1|8699.7|8698.8|246
1756888500000|2025-09-03 08:35:00|8704.8|8703.9|8702.8|8701.9|8705.4|8704.5|8702.2|8701.3|195
1756888800000|2025-09-03 08:40:00|8702.7|8701.8|8700.5|8699.6|8702.8|8701.9|8699.6|8698.7|147
1756889100000|2025-09-03 08:45:00|8700.4|8699.5|8700.5|8699.6|8701.7|8700.8|8698.2|8697.3|177
1756889400000|2025-09-03 08:50:00|8700.4|8699.5|8700.1|8699.2|8700.9|8700|8698.8|8697.9|155
1756889700000|2025-09-03 08:55:00|8700.2|8699.3|8694.7|8693.8|8700.2|8699.3|8692.8|8691.9|313
1756890000000|2025-09-03 09:00:00|8694.6|8693.7|8691.2|8690.3|8694.6|8693.7|8689.7|8688.8|271
1756890300000|2025-09-03 09:05:00|8691.3|8690.4|8692.3|8691.4|8692.3|8691.4|8689.6|8688.7|226
1756890600000|2025-09-03 09:10:00|8692.4|8691.5|8694|8693.1|8694.2|8693.3|8692.3|8691.4|117
1756890900000|2025-09-03 09:15:00|8694.1|8693.2|8692|8691.1|8694.5|8693.6|8691.8|8690.9|115
1756891200000|2025-09-03 09:20:00|8692.1|8691.2|8694.9|8694|8694.9|8694|8691.3|8690.4|151
1756891500000|2025-09-03 09:25:00|8695|8694.1|8695.4|8694.5|8695.7|8694.8|8694.2|8693.3|145
1756891800000|2025-09-03 09:30:00|8695.3|8694.4|8696.9|8696|8698.1|8697.2|8695.1|8694.2|172
1756892100000|2025-09-03 09:35:00|8697|8696.1|8697.1|8696.2|8697.8|8696.9|8694.9|8694|229
1756892400000|2025-09-03 09:40:00|8697|8696.1|8696.4|8695.5|8697.2|8696.3|8695.5|8694.6|138
1756892700000|2025-09-03 09:45:00|8696.3|8695.4|8695.3|8694.4|8696.7|8695.8|8694.8|8693.9|127
1756893000000|2025-09-03 09:50:00|8695.2|8694.3|8695.5|8694.6|8696.2|8695.3|8695.1|8694.2|134
1756893300000|2025-09-03 09:55:00|8695.4|8694.5|8694.2|8693.3|8695.4|8694.5|8692.6|8691.7|190
1756893600000|2025-09-03 10:00:00|8694.1|8693.2|8695.1|8694.2|8696|8695.1|8693.4|8692.5|158
1756893900000|2025-09-03 10:05:00|8695|8694.1|8691.3|8690.4|8695.4|8694.5|8690.7|8689.8|120
1756894200000|2025-09-03 10:10:00|8691.1|8690.2|8691.2|8690.3|8692.3|8691.4|8690.7|8689.8|118
1756894500000|2025-09-03 10:15:00|8691.5|8690.6|8690.5|8689.6|8692.6|8691.7|8690.5|8689.6|80
1756894800000|2025-09-03 10:20:00|8690.3|8689.4|8690.5|8689.6|8691.4|8690.5|8690.1|8689.2|106
1756895100000|2025-09-03 10:25:00|8690.7|8689.8|8687.5|8686.6|8691.2|8690.3|8687.4|8686.5|130
1756895400000|2025-09-03 10:30:00|8687.4|8686.5|8686.9|8686|8687.8|8686.9|8686.4|8685.5|155
1756895700000|2025-09-03 10:35:00|8686.8|8685.9|8687.4|8686.5|8688.2|8687.3|8686.2|8685.3|121
1756896000000|2025-09-03 10:40:00|8687.6|8686.7|8688.4|8687.5|8689.1|8688.2|8687.3|8686.4|203
1756896300000|2025-09-03 10:45:00|8688.5|8687.6|8690|8689.1|8690|8689.1|8688|8687.1|106
1756896600000|2025-09-03 10:50:00|8689.8|8688.9|8688.4|8687.5|8690.5|8689.6|8688.4|8687.5|149
1756896900000|2025-09-03 10:55:00|8688.2|8687.3|8687.2|8686.3|8689.3|8688.4|8687.2|8686.3|124
1756897200000|2025-09-03 11:00:00|8687.1|8686.2|8689|8688.1|8689.1|8688.2|8686.3|8685.4|158
1756897500000|2025-09-03 11:05:00|8688.9|8688|8690|8689.1|8690.3|8689.4|8688.2|8687.3|126
1756897800000|2025-09-03 11:10:00|8690.1|8689.2|8690.5|8689.6|8690.9|8690|8690.1|8689.2|134
1756898100000|2025-09-03 11:15:00|8690.6|8689.7|8688.9|8688|8691|8690.1|8688|8687.1|126
1756898400000|2025-09-03 11:20:00|8689|8688.1|8688.6|8687.7|8689.8|8688.9|8688.3|8687.4|112
1756898700000|2025-09-03 11:25:00|8688.7|8687.8|8688|8687.1|8688.9|8688|8687.6|8686.7|138
1756899000000|2025-09-03 11:30:00|8687.9|8687|8688.9|8688|8689.1|8688.2|8687.1|8686.2|92
1756899300000|2025-09-03 11:35:00|8689|8688.1|8687.1|8686.2|8689.5|8688.6|8687.1|8686.2|91
1756899600000|2025-09-03 11:40:00|8687.2|8686.3|8688|8687.1|8689.2|8688.3|8687.1|8686.2|96
1756899900000|2025-09-03 11:45:00|8688.1|8687.2|8690.5|8689.6|8691|8690.1|8688.1|8687.2|91
1756900200000|2025-09-03 11:50:00|8690.6|8689.7|8691|8690.1|8691.3|8690.4|8689.5|8688.6|152
1756900500000|2025-09-03 11:55:00|8690.9|8690|8688.1|8687.2|8691.3|8690.4|8687.3|8686.4|190
1756900800000|2025-09-03 12:00:00|8688|8687.1|8689.1|8688.2|8689.4|8688.5|8687.4|8686.5|150
1756901100000|2025-09-03 12:05:00|8689.2|8688.3|8688.2|8687.3|8690.1|8689.2|8687.8|8686.9|174
1756901400000|2025-09-03 12:10:00|8688|8687.1|8688.5|8687.6|8689.7|8688.8|8688|8687.1|159
1756901700000|2025-09-03 12:15:00|8688.6|8687.7|8690.6|8689.7|8691.2|8690.3|8688.6|8687.7|169
1756902000000|2025-09-03 12:20:00|8690.8|8689.9|8688.5|8687.6|8690.8|8689.9|8688.3|8687.4|122
1756902300000|2025-09-03 12:25:00|8688.4|8687.5|8687.2|8686.3|8688.5|8687.6|8686.7|8685.8|157
1756902600000|2025-09-03 12:30:00|8687.1|8686.2|8685.6|8684.7|8687.6|8686.7|8684.8|8683.9|191
1756902900000|2025-09-03 12:35:00|8685.7|8684.8|8684.6|8683.7|8686|8685.1|8684.2|8683.3|165
1756903200000|2025-09-03 12:40:00|8684.5|8683.6|8684.7|8683.8|8685.2|8684.3|8683.3|8682.4|242
1756903500000|2025-09-03 12:45:00|8685|8684.1|8683.5|8682.6|8685.3|8684.4|8683.3|8682.4|186
1756903800000|2025-09-03 12:50:00|8683.6|8682.7|8679.5|8678.6|8683.8|8682.9|8679.2|8678.3|149
1756904100000|2025-09-03 12:55:00|8679.4|8678.5|8677.2|8676.3|8679.4|8678.5|8677|8676.1|228
1756904400000|2025-09-03 13:00:00|8677.1|8676.2|8677.7|8676.8|8678.2|8677.3|8676.2|8675.3|243
1756904700000|2025-09-03 13:05:00|8677.8|8676.9|8676.3|8675.4|8678.2|8677.3|8675.7|8674.8|127
1756905000000|2025-09-03 13:10:00|8676.4|8675.5|8675.2|8674.3|8676.6|8675.7|8675|8674.1|185
1756905300000|2025-09-03 13:15:00|8675.1|8674.2|8676.2|8675.3|8676.8|8675.9|8674.9|8674|171
1756905600000|2025-09-03 13:20:00|8676.3|8675.4|8676.2|8675.3|8677.6|8676.7|8675.7|8674.8|151
1756905900000|2025-09-03 13:25:00|8676|8675.1|8674.7|8673.8|8676.4|8675.5|8674.4|8673.5|128
1756906200000|2025-09-03 13:30:00|8674.6|8673.7|8673.2|8672.3|8676.4|8675.5|8672.7|8671.8|223
1756906500000|2025-09-03 13:35:00|8673.3|8672.4|8677.1|8676.2|8677.1|8676.2|8672.6|8671.7|251
1756906800000|2025-09-03 13:40:00|8677.2|8676.3|8679.1|8678.2|8680.1|8679.2|8676|8675.1|326
1756907100000|2025-09-03 13:45:00|8679.2|8678.3|8678.6|8677.7|8680.3|8679.4|8678.2|8677.3|289
1756907400000|2025-09-03 13:50:00|8678.7|8677.8|8679.6|8678.7|8679.7|8678.8|8677|8676.1|325
1756907700000|2025-09-03 13:55:00|8679.7|8678.8|8685.9|8677|8687|8684|8679.7|8676.9|400
1756908000000|2025-09-03 14:00:00|8686.7|8676.7|8684.6|8683.7|8687.6|8686.6|8682.1|8676.7|747
1756908300000|2025-09-03 14:05:00|8684.7|8683.8|8685.2|8684.3|8688.2|8687.3|8684|8683.1|450
1756908600000|2025-09-03 14:10:00|8685.4|8684.5|8686|8685.1|8687|8686.1|8683.2|8682.3|437
1756908900000|2025-09-03 14:15:00|8686.2|8685.3|8688.5|8687.6|8688.6|8687.7|8684.4|8683.5|391
1756909200000|2025-09-03 14:20:00|8688.6|8687.7|8687.2|8686.3|8689.7|8688.8|8686.7|8685.8|286
1756909500000|2025-09-03 14:25:00|8687.3|8686.4|8688.4|8687.5|8688.8|8687.9|8686.2|8685.3|203
1756909800000|2025-09-03 14:30:00|8688.5|8687.6|8686.3|8685.4|8688.7|8687.8|8686.3|8685.4|195
1756910100000|2025-09-03 14:35:00|8686.2|8685.3|8686.2|8685.3|8686.4|8685.5|8685.3|8684.4|108
1756910400000|2025-09-03 14:40:00|8686.1|8685.2|8684|8683.1|8686.7|8685.8|8683.7|8682.8|190
1756910700000|2025-09-03 14:45:00|8684.1|8683.2|8685.7|8684.8|8686|8685.1|8682.9|8682|175
1756911000000|2025-09-03 14:50:00|8685.6|8684.7|8686|8685.1|8687.9|8687|8684.9|8684|223
1756911300000|2025-09-03 14:55:00|8685.7|8684.8|8682.9|8682|8685.7|8684.8|8681.5|8680.6|315
1756911600000|2025-09-03 15:00:00|8682.8|8681.9|8686.8|8685.9|8687.5|8686.6|8682.8|8681.9|281
1756911900000|2025-09-03 15:05:00|8686.7|8685.8|8687.5|8686.6|8687.7|8686.8|8684.8|8683.9|303
1756912200000|2025-09-03 15:10:00|8687.6|8686.7|8688.4|8687.5|8689.2|8688.3|8687|8686.1|234
1756912500000|2025-09-03 15:15:00|8688.5|8687.6|8686.3|8685.4|8688.7|8687.8|8685.6|8684.7|215
1756912800000|2025-09-03 15:20:00|8686.4|8685.5|8685.9|8685|8686.5|8685.6|8685.6|8684.7|76
1756913100000|2025-09-03 15:25:00|8686|8685.1|8684.8|8683.9|8687|8686.1|8684.4|8683.5|177
1756913400000|2025-09-03 15:30:00|8684.7|8683.8|8684|8683.1|8685.3|8684.4|8683.3|8682.4|252
1756913700000|2025-09-03 15:35:00|8684.1|8683.2|8683.2|8682.3|8684.8|8683.9|8682.7|8681.8|186
1756914000000|2025-09-03 15:40:00|8683.1|8682.2|8681.7|8680.8|8683.3|8682.4|8681.1|8680.2|132
1756914300000|2025-09-03 15:45:00|8681.8|8680.9|8681.7|8680.8|8682.8|8681.9|8681.6|8680.7|74
1756914600000|2025-09-03 15:50:00|8681.6|8680.7|8681.8|8680.9|8682|8681.1|8680.7|8679.8|85
1756914900000|2025-09-03 15:55:00|8682|8681.1|8682.3|8681.4|8682.6|8681.7|8681.5|8680.6|110
1756915200000|2025-09-03 16:00:00|8682.4|8681.5|8679.4|8678.5|8682.4|8681.5|8679.4|8678.5|179
1756915500000|2025-09-03 16:05:00|8679.3|8678.4|8677.2|8676.3|8679.3|8678.4|8676.7|8675.8|195
1756915800000|2025-09-03 16:10:00|8677.1|8676.2|8677.1|8676.2|8678|8677.1|8676.8|8675.9|148
1756916100000|2025-09-03 16:15:00|8677.2|8676.3|8677.1|8676.2|8678.9|8678|8676.9|8676|109
1756916400000|2025-09-03 16:20:00|8677.2|8676.3|8678.1|8677.2|8678.6|8677.7|8676.8|8675.9|113
1756916700000|2025-09-03 16:25:00|8678|8677.1|8677.6|8676.7|8678.4|8677.5|8677.4|8676.5|84
1756917000000|2025-09-03 16:30:00|8677.4|8676.5|8679.1|8678.2|8679.1|8678.2|8677.4|8676.5|43
1756917300000|2025-09-03 16:35:00|8679|8678.1|8678.8|8677.9|8679.2|8678.3|8678.6|8677.7|32
1756917600000|2025-09-03 16:40:00|8678.7|8677.8|8678.8|8677.9|8678.9|8678|8678.3|8677.4|37
1756917900000|2025-09-03 16:45:00|8678.9|8678|8679.7|8678.8|8680|8679.1|8678.5|8677.6|78
1756918200000|2025-09-03 16:50:00|8679.6|8678.7|8681.7|8680.8|8682.5|8681.6|8679.6|8678.7|111
1756918500000|2025-09-03 16:55:00|8681.6|8680.7|8681.1|8680.2|8681.9|8681|8681.1|8680.2|66
1756918800000|2025-09-03 17:00:00|8681|8680.1|8679.7|8678.8|8681|8680.1|8679.7|8678.8|91
1756919100000|2025-09-03 17:05:00|8679.6|8678.7|8678.7|8677.8|8679.6|8678.7|8678.4|8677.5|84
1756919400000|2025-09-03 17:10:00|8678.6|8677.7|8677.2|8676.3|8678.7|8677.8|8676.2|8675.3|67
1756919700000|2025-09-03 17:15:00|8677|8676.1|8677.3|8676.4|8677.4|8676.5|8676.6|8675.7|119
1756920000000|2025-09-03 17:20:00|8677.2|8676.3|8675.5|8674.6|8677.4|8676.5|8674.9|8674|57
1756920300000|2025-09-03 17:25:00|8675.7|8674.8|8675|8674.1|8676.2|8675.3|8675|8674.1|28
1756920600000|2025-09-03 17:30:00|8674.9|8674|8675.3|8674.4|8676|8675.1|8674.3|8673.4|84
1756920900000|2025-09-03 17:35:00|8675.2|8674.3|8675.7|8674.8|8675.7|8674.8|8674.6|8673.7|101
1756921200000|2025-09-03 17:40:00|8675.8|8674.9|8676|8675.1|8676.2|8675.3|8675|8674.1|91
1756921500000|2025-09-03 17:45:00|8676.2|8675.3|8676.8|8675.9|8677.6|8676.7|8676.1|8675.2|85
1756921800000|2025-09-03 17:50:00|8676.7|8675.8|8676.3|8675.4|8676.7|8675.8|8675.9|8675|46
1756922100000|2025-09-03 17:55:00|8676.4|8675.5|8676|8675.1|8677|8676.1|8675.3|8674.4|121
1756922400000|2025-09-03 18:00:00|8676.1|8675.2|8676.2|8675.3|8677.5|8676.6|8675.6|8674.7|142
1756922700000|2025-09-03 18:05:00|8676.4|8675.5|8676.6|8675.7|8676.9|8676|8675.8|8674.9|60
1756923000000|2025-09-03 18:10:00|8676.7|8675.8|8676.8|8675.9|8677.4|8676.5|8675.9|8675|85
1756923300000|2025-09-03 18:15:00|8676.9|8676|8677.5|8676.6|8678.1|8677.2|8676.8|8675.9|64
1756923600000|2025-09-03 18:20:00|8677.6|8676.7|8678|8677.1|8678.2|8677.3|8677.3|8676.4|73
1756923900000|2025-09-03 18:25:00|8678.1|8677.2|8676.1|8675.2|8678.1|8677.2|8675.9|8675|72
1756924200000|2025-09-03 18:30:00|8676.2|8675.3|8676|8675.1|8676.7|8675.8|8675.8|8674.9|57
1756924500000|2025-09-03 18:35:00|8675.9|8675|8676.2|8675.3|8676.4|8675.5|8675.5|8674.6|51
1756924800000|2025-09-03 18:40:00|8676.5|8675.6|8675.5|8674.6|8676.9|8676|8675.5|8674.6|57
1756925100000|2025-09-03 18:45:00|8675.4|8674.5|8675.7|8674.8|8675.8|8674.9|8675.3|8674.4|85
1756925400000|2025-09-03 18:50:00|8675.6|8674.7|8675.7|8674.8|8675.7|8674.8|8674.9|8674|62
1756925700000|2025-09-03 18:55:00|8675.6|8674.7|8676.2|8675.3|8676.6|8675.7|8675.2|8674.3|91
1756926000000|2025-09-03 19:00:00|8676|8675.1|8676.5|8675.6|8677.5|8676.6|8675.7|8674.8|104
1756926300000|2025-09-03 19:05:00|8676.3|8675.4|8676.2|8675.3|8676.5|8675.6|8675.8|8674.9|61
1756926600000|2025-09-03 19:10:00|8676.1|8675.2|8676.4|8675.5|8676.6|8675.7|8676|8675.1|50
1756926900000|2025-09-03 19:15:00|8676.2|8675.3|8676.3|8675.4|8676.7|8675.8|8676.1|8675.2|63
1756927200000|2025-09-03 19:20:00|8676.4|8675.5|8675.3|8674.4|8676.5|8675.6|8675.3|8674.4|63
1756927500000|2025-09-03 19:25:00|8675.2|8674.3|8676.5|8675.6|8676.7|8675.8|8675.2|8674.3|59
1756927800000|2025-09-03 19:30:00|8676.3|8675.4|8676.3|8675.4|8676.6|8675.7|8675.8|8674.9|46
1756928100000|2025-09-03 19:35:00|8676.2|8675.3|8677|8676.1|8677.2|8676.3|8676|8675.1|59
1756928400000|2025-09-03 19:40:00|8677.1|8676.2|8676.7|8675.8|8677.7|8676.8|8676.7|8675.8|66
1756928700000|2025-09-03 19:45:00|8676.8|8675.9|8676.1|8675.2|8676.8|8675.9|8676.1|8675.2|50
1756929000000|2025-09-03 19:50:00|8675.8|8674.9|8675.8|8674.9|8676|8675.1|8675.3|8674.4|43
1756929300000|2025-09-03 19:55:00|8675.9|8675|8675.8|8674.9|8676.2|8675.3|8675.4|8674.5|61
1756929600000|2025-09-03 20:00:00|8675.6|8674.7|8673.3|8672.4|8675.9|8675|8673.3|8672.4|59
1756929900000|2025-09-03 20:05:00|8673.6|8672.7|8674.1|8673.2|8674.3|8673.4|8673.3|8672.4|34
1756930200000|2025-09-03 20:10:00|8674|8673.1|8674.5|8673.6|8674.8|8673.9|8674|8673.1|33
1756930500000|2025-09-03 20:15:00|8674.6|8673.7|8674.5|8673.6|8674.8|8673.9|8674.2|8673.3|33
1756930800000|2025-09-03 20:20:00|8674.4|8673.5|8674.1|8673.2|8674.5|8673.6|8673.8|8672.9|35
1756931100000|2025-09-03 20:25:00|8674.2|8673.3|8675.4|8674.5|8675.4|8674.5|8673.9|8673|53
1756931400000|2025-09-03 20:30:00|8675.3|8674.4|8675.6|8674.7|8675.9|8675|8675.1|8674.2|42
1756931700000|2025-09-03 20:35:00|8675.7|8674.8|8676.2|8675.3|8676.3|8675.4|8675.6|8674.7|41
1756932000000|2025-09-03 20:40:00|8675.7|8674.8|8675.2|8674.3|8676.1|8675.2|8674.5|8673.6|89
1756932300000|2025-09-03 20:45:00|8675.1|8674.2|8676.1|8674.6|8676.4|8675.2|8675.1|8673.9|39
1756932600000|2025-09-03 20:50:00|8676.2|8674.7|8676.2|8675.3|8676.4|8675.5|8675.6|8674.1|115
1756932900000|2025-09-03 20:55:00|8676.7|8674.9|8675|8671.4|8676.7|8674.9|8673.4|8671|116
1756933200000|2025-09-03 21:00:00|8677.8|8670.7|8677.6|8671.4|8680.5|8671.4|8677.6|8667.4|22
1756933500000|2025-09-03 21:05:00|8678.8|8672|8676.8|8670.2|8680.7|8672.2|8676.1|8670.2|20
1756933800000|2025-09-03 21:10:00|8676.3|8670|8677.4|8671.1|8678.5|8671.3|8675|8670|48
1756934100000|2025-09-03 21:15:00|8677.3|8671.2|8677.5|8671.7|8678|8671.8|8677.3|8671.2|53
1756934400000|2025-09-03 21:20:00|8678|8671.6|8678.3|8672.2|8678.4|8672.2|8677.4|8671.5|80
1756934700000|2025-09-03 21:25:00|8679.3|8672|8679.4|8672.8|8679.8|8673|8678.4|8672|166
1756935000000|2025-09-03 21:30:00|8679.2|8673.2|8678.7|8673|8679.7|8673.3|8677.6|8672.7|204
1756935300000|2025-09-03 21:35:00|8678.5|8673.1|8677.5|8670|8679.4|8674|8677.4|8670|327
1756935600000|2025-09-03 21:40:00|8677.2|8670.1|8677.8|8672.3|8677.9|8673.8|8676.2|8670.1|104
1756935900000|2025-09-03 21:45:00|8677.5|8672.4|8677.4|8672.4|8679.3|8673.2|8677.2|8669.4|150
1756936200000|2025-09-03 21:50:00|8679|8672.5|8679.1|8674.4|8681.1|8674.7|8677.1|8672.1|383
1756936500000|2025-09-03 21:55:00|8678.9|8674.1|8681|8672.5|8681.9|8675.7|8678.8|8672.4|674
1756936800000|2025-09-03 22:00:00|8681.3|8672.1|8677.5|8675.1|8681.3|8675.7|8677.2|8670.2|197
1756937100000|2025-09-03 22:05:00|8677|8675.5|8675.8|8674.9|8677|8675.5|8675.8|8674.7|29
1756937400000|2025-09-03 22:10:00|8676.1|8675.2|8676.6|8675.1|8676.6|8675.4|8675.9|8675|23
1756937700000|2025-09-03 22:15:00|8676.4|8675.5|8676.6|8675.1|8677.2|8675.7|8676.1|8675|27
1756938000000|2025-09-03 22:20:00|8676.7|8675.2|8676.5|8675.6|8676.9|8675.8|8676.5|8675.1|17
1756938300000|2025-09-03 22:25:00|8676.6|8675.7|8676.6|8675.7|8676.9|8675.8|8676.3|8675.4|18
1756938600000|2025-09-03 22:30:00|8676.7|8675.8|8676.6|8675.7|8677.3|8676.1|8676.3|8675.3|32
1756938900000|2025-09-03 22:35:00|8676.5|8675.6|8676.6|8675.7|8676.7|8675.8|8676.3|8675.4|25
1756939200000|2025-09-03 22:40:00|8676.7|8675.8|8676.5|8675.6|8676.7|8675.8|8676.2|8675.3|19
1756939500000|2025-09-03 22:45:00|8676.4|8675.5|8675.9|8675|8676.5|8675.6|8675.9|8675|20
1756939800000|2025-09-03 22:50:00|8675.7|8674.8|8675.7|8674.8|8675.8|8674.9|8675.5|8674.6|15
1756940100000|2025-09-03 22:55:00|8675.8|8674.9|8676.9|8676|8677|8676.1|8675.8|8674.9|33
1756940400000|2025-09-03 23:00:00|8677|8676.1|8675.8|8674.9|8677|8676.1|8675.8|8674.9|19
1756940700000|2025-09-03 23:05:00|8675.7|8674.8|8675.3|8674.4|8675.9|8675|8675.2|8674.3|30
1756941000000|2025-09-03 23:10:00|8675.2|8674.3|8675.2|8674.3|8675.6|8674.7|8675|8674.1|28
1756941300000|2025-09-03 23:15:00|8675.4|8674.5|8676|8675.1|8676.1|8675.2|8675.2|8674.3|25
1756941600000|2025-09-03 23:20:00|8675.9|8675|8675.6|8674.7|8676|8675.1|8675.5|8674.6|24
1756941900000|2025-09-03 23:25:00|8675.7|8674.8|8675.4|8674.5|8676|8675.1|8675.4|8674.5|20
1756942200000|2025-09-03 23:30:00|8675.5|8674.6|8674.6|8673.7|8676|8675.1|8674.6|8673.7|47
1756942500000|2025-09-03 23:35:00|8674.5|8673.6|8674.9|8674|8674.9|8674|8674.3|8673.4|28
1756942800000|2025-09-03 23:40:00|8675|8674.1|8675.6|8674.7|8675.7|8674.8|8674.9|8674|40
1756943100000|2025-09-03 23:45:00|8675.7|8674.8|8675.4|8674.5|8675.9|8675|8674.9|8674|30
1756943400000|2025-09-03 23:50:00|8675.6|8674.7|8675.2|8674.3|8675.8|8674.9|8675.1|8674.2|28
1756943700000|2025-09-03 23:55:00|8675.1|8674.2|8676.4|8675.5|8676.4|8675.5|8675.1|8674.2|64
1756944000000|2025-09-04 00:00:00|8676.3|8675.4|8676.1|8675.2|8677|8676.1|8676|8675.1|151
1756944300000|2025-09-04 00:05:00|8676.2|8675.3|8676.1|8675.2|8676.4|8675.5|8675.6|8674.7|90
1756944600000|2025-09-04 00:10:00|8676|8675.1|8675.3|8674.4|8676.7|8675.8|8675.2|8674.3|130
1756944900000|2025-09-04 00:15:00|8675.4|8674.5|8676.1|8675.2|8676.1|8675.2|8675|8674.1|79
1756945200000|2025-09-04 00:20:00|8675.9|8675|8675.6|8674.7|8676.2|8675.3|8675.2|8674.3|79
1756945500000|2025-09-04 00:25:00|8675.9|8675|8675.6|8674.7|8676|8675.1|8675.3|8674.4|101
1756945800000|2025-09-04 00:30:00|8675.7|8674.8|8675.1|8674.2|8675.7|8674.8|8674.8|8673.9|87
1756946100000|2025-09-04 00:35:00|8675|8674.1|8674.7|8673.8|8675.2|8674.3|8674.5|8673.6|112
1756946400000|2025-09-04 00:40:00|8674.6|8673.7|8673.5|8672.6|8674.7|8673.8|8673.1|8672.2|111
1756946700000|2025-09-04 00:45:00|8673.6|8672.7|8673.4|8672.5|8674.1|8673.2|8673.2|8672.3|78
1756947000000|2025-09-04 00:50:00|8673.5|8672.6|8672.9|8672|8674.2|8673.3|8672.6|8671.7|103
1756947300000|2025-09-04 00:55:00|8673|8672.1|8673.7|8672.8|8673.8|8672.9|8672.4|8671.5|128
1756947600000|2025-09-04 01:00:00|8673.8|8672.9|8674.7|8673.8|8675|8674.1|8673.7|8672.8|137
1756947900000|2025-09-04 01:05:00|8674.8|8673.9|8675.1|8674.2|8675.1|8674.2|8674.2|8673.3|94
1756948200000|2025-09-04 01:10:00|8675|8674.1|8674.6|8673.7|8675.2|8674.3|8674.3|8673.4|157
1756948500000|2025-09-04 01:15:00|8674.7|8673.8|8675.7|8674.8|8675.9|8675|8674.5|8673.6|141
1756948800000|2025-09-04 01:20:00|8675.8|8674.9|8676.4|8675.5|8676.6|8675.7|8675.8|8674.9|73
1756949100000|2025-09-04 01:25:00|8676.5|8675.6|8676.7|8675.8|8676.9|8676|8676.3|8675.4|71
1756949400000|2025-09-04 01:30:00|8676.8|8675.9|8678.2|8677.3|8678.2|8677.3|8676.4|8675.5|113
1756949700000|2025-09-04 01:35:00|8678.1|8677.2|8676.3|8675.4|8678.2|8677.3|8675.3|8674.4|183
1756950000000|2025-09-04 01:40:00|8676.2|8675.3|8676.2|8675.3|8676.9|8676|8676|8675.1|100
1756950300000|2025-09-04 01:45:00|8676.5|8675.6|8676.8|8675.9|8676.9|8676|8676.3|8675.4|97
1756950600000|2025-09-04 01:50:00|8676.7|8675.8|8677.2|8676.3|8677.4|8676.5|8676.3|8675.4|96
1756950900000|2025-09-04 01:55:00|8677.3|8676.4|8676.6|8675.7|8678.1|8677.2|8676|8675.1|110
1756951200000|2025-09-04 02:00:00|8676.5|8675.6|8677.2|8676.3|8677.3|8676.4|8676.4|8675.5|66
1756951500000|2025-09-04 02:05:00|8677.1|8676.2|8677.4|8676.5|8677.6|8676.7|8677.1|8676.2|39
1756951800000|2025-09-04 02:10:00|8677.5|8676.6|8677.1|8676.2|8677.8|8676.9|8676.8|8675.9|65
1756952100000|2025-09-04 02:15:00|8677|8676.1|8677|8676.1|8677.4|8676.5|8676.6|8675.7|90
1756952400000|2025-09-04 02:20:00|8677.1|8676.2|8676.6|8675.7|8677.1|8676.2|8676.3|8675.4|83
1756952700000|2025-09-04 02:25:00|8676.5|8675.6|8676.8|8675.9|8677|8676.1|8676.2|8675.3|56
1756953000000|2025-09-04 02:30:00|8676.7|8675.8|8676.9|8676|8677.1|8676.2|8676.2|8675.3|57
1756953300000|2025-09-04 02:35:00|8677|8676.1|8676.9|8676|8677.2|8676.3|8676.4|8675.5|96
1756953600000|2025-09-04 02:40:00|8677|8676.1|8676.4|8675.5|8677.1|8676.2|8676.3|8675.4|63
1756953900000|2025-09-04 02:45:00|8676.5|8675.6|8676.3|8675.4|8676.8|8675.9|8676.2|8675.3|81
1756954200000|2025-09-04 02:50:00|8676.4|8675.5|8677.1|8676.2|8677.2|8676.3|8675.9|8675|72
1756954500000|2025-09-04 02:55:00|8677.2|8676.3|8676.6|8675.7|8677.5|8676.6|8676.6|8675.7|96
1756954800000|2025-09-04 03:00:00|8676.5|8675.6|8677.3|8676.4|8677.7|8676.8|8675.9|8675|141
1756955100000|2025-09-04 03:05:00|8677.4|8676.5|8677.5|8676.6|8677.7|8676.8|8676.8|8675.9|73
1756955400000|2025-09-04 03:10:00|8677.4|8676.5|8677.5|8676.6|8677.7|8676.8|8677.2|8676.3|49
1756955700000|2025-09-04 03:15:00|8677.6|8676.7|8678.3|8677.4|8678.3|8677.4|8677.6|8676.7|44
1756956000000|2025-09-04 03:20:00|8678.2|8677.3|8678.6|8677.7|8678.7|8677.8|8678|8677.1|23
1756956300000|2025-09-04 03:25:00|8678.7|8677.8|8678.7|8677.8|8679.4|8678.5|8678.5|8677.6|48
1756956600000|2025-09-04 03:30:00|8678.9|8678|8678.3|8677.4|8679.1|8678.2|8678.2|8677.3|55
1756956900000|2025-09-04 03:35:00|8678.4|8677.5|8677.9|8677|8678.5|8677.6|8677.9|8677|44
1756957200000|2025-09-04 03:40:00|8678|8677.1|8677.6|8676.7|8678|8677.1|8677.1|8676.2|39
1756957500000|2025-09-04 03:45:00|8677.8|8676.9|8678.4|8677.5|8678.6|8677.7|8677.8|8676.9|34
1756957800000|2025-09-04 03:50:00|8678.5|8677.6|8678.7|8677.8|8678.8|8677.9|8678.3|8677.4|37
1756958100000|2025-09-04 03:55:00|8678.6|8677.7|8678.6|8677.7|8679.1|8678.2|8678.1|8677.2|39
1756958400000|2025-09-04 04:00:00|8678.5|8677.6|8678.7|8677.8|8678.7|8677.8|8678|8677.1|42
1756958700000|2025-09-04 04:05:00|8678.6|8677.7|8679.2|8678.3|8679.6|8678.7|8678.3|8677.4|44
1756959000000|2025-09-04 04:10:00|8679.3|8678.4|8679.5|8678.6|8679.8|8678.9|8679|8678.1|24
1756959300000|2025-09-04 04:15:00|8679.6|8678.7|8678.3|8677.4|8679.6|8678.7|8678.3|8677.4|36
1756959600000|2025-09-04 04:20:00|8678.2|8677.3|8678|8677.1|8678.5|8677.6|8677.8|8676.9|38
1756959900000|2025-09-04 04:25:00|8678.1|8677.2|8678.1|8677.2|8678.2|8677.3|8677.4|8676.5|35
1756960200000|2025-09-04 04:30:00|8678.2|8677.3|8678.3|8677.4|8678.4|8677.5|8678|8677.1|34
1756960500000|2025-09-04 04:35:00|8678.4|8677.5|8677.6|8676.7|8678.5|8677.6|8677.4|8676.5|33
1756960800000|2025-09-04 04:40:00|8677.7|8676.8|8677.6|8676.7|8678.2|8677.3|8677.2|8676.3|44
1756961100000|2025-09-04 04:45:00|8677.7|8676.8|8678|8677.1|8678.3|8677.4|8677.5|8676.6|41
1756961400000|2025-09-04 04:50:00|8677.8|8676.9|8678.1|8677.2|8678.2|8677.3|8677.4|8676.5|37
1756961700000|2025-09-04 04:55:00|8678.3|8677.4|8678.1|8677.2|8678.3|8677.4|8677.5|8676.6|29
1756962000000|2025-09-04 05:00:00|8678.2|8677.3|8677.9|8677|8679|8678.1|8677.7|8676.8|61
1756962300000|2025-09-04 05:05:00|8677.8|8676.9|8677.5|8676.6|8677.9|8677|8677.2|8676.3|44
1756962600000|2025-09-04 05:10:00|8677.7|8676.8|8677.4|8676.5|8678.1|8677.2|8677.2|8676.3|55
1756962900000|2025-09-04 05:15:00|8677.3|8676.4|8677.2|8676.3|8677.6|8676.7|8677|8676.1|43
1756963200000|2025-09-04 05:20:00|8677.1|8676.2|8678.5|8677.6|8678.8|8677.9|8676.8|8675.9|55
1756963500000|2025-09-04 05:25:00|8678.6|8677.7|8677.7|8676.8|8678.9|8678|8677.6|8676.7|50
1756963800000|2025-09-04 05:30:00|8677.6|8676.7|8678.3|8677.4|8678.4|8677.5|8677.5|8676.6|81
1756964100000|2025-09-04 05:35:00|8678.2|8677.3|8678.3|8677.4|8678.7|8677.8|8678|8677.1|51
1756964400000|2025-09-04 05:40:00|8678.2|8677.3|8678.6|8677.7|8678.7|8677.8|8678.2|8677.3|34
1756964700000|2025-09-04 05:45:00|8678.5|8677.6|8679.5|8678.6|8679.5|8678.6|8678.5|8677.6|45
1756965000000|2025-09-04 05:50:00|8679.4|8678.5|8679.4|8678.5|8680|8679.1|8679.3|8678.4|51
1756965300000|2025-09-04 05:55:00|8679.5|8678.6|8680.1|8679.2|8680.7|8679.8|8679.5|8678.6|85
1756965600000|2025-09-04 06:00:00|8680|8679.1|8679.1|8678.2|8680.1|8679.2|8678.4|8677.5|137
1756965900000|2025-09-04 06:05:00|8679.2|8678.3|8679.3|8678.4|8680.3|8679.4|8679|8678.1|107
1756966200000|2025-09-04 06:10:00|8679.2|8678.3|8680|8679.1|8680.5|8679.6|8678.7|8677.8|136
1756966500000|2025-09-04 06:15:00|8679.9|8679|8680.2|8679.3|8680.5|8679.6|8679.7|8678.8|84
1756966800000|2025-09-04 06:20:00|8680.3|8679.4|8679.2|8678.3|8681.2|8680.3|8679.1|8678.2|61
1756967100000|2025-09-04 06:25:00|8679.3|8678.4|8680.1|8679.2|8681.3|8680.4|8678.8|8677.9|80
1756967400000|2025-09-04 06:30:00|8679.9|8679|8678.4|8677.5|8680|8679.1|8677.3|8676.4|115
1756967700000|2025-09-04 06:35:00|8678.2|8677.3|8677.2|8676.3|8678.2|8677.3|8676.8|8675.9|52
1756968000000|2025-09-04 06:40:00|8677.3|8676.4|8675.3|8674.4|8677.3|8676.4|8675.3|8674.4|79
1756968300000|2025-09-04 06:45:00|8675.4|8674.5|8675.2|8674.3|8676.7|8675.8|8675.2|8674.3|106
1756968600000|2025-09-04 06:50:00|8675.1|8674.2|8673.9|8673|8675.3|8674.4|8673.5|8672.6|116
1756968900000|2025-09-04 06:55:00|8673.8|8672.9|8672.8|8671.9|8673.8|8672.9|8672.5|8671.6|163
1756969200000|2025-09-04 07:00:00|8672.9|8672|8676.3|8675.4|8676.6|8675.7|8672.9|8672|255
1756969500000|2025-09-04 07:05:00|8676.2|8675.3|8676.2|8675.3|8677|8676.1|8675.1|8674.2|148
1756969800000|2025-09-04 07:10:00|8676.5|8675.6|8676.1|8675.2|8677.7|8676.8|8676|8675.1|155
1756970100000|2025-09-04 07:15:00|8676|8675.1|8677|8676.1|8678.3|8677.4|8675.8|8674.9|146
1756970400000|2025-09-04 07:20:00|8677.1|8676.2|8680.3|8679.4|8680.5|8679.6|8676.1|8675.2|170
1756970700000|2025-09-04 07:25:00|8680.4|8679.5|8678.6|8677.7|8680.4|8679.5|8678.3|8677.4|177
1756971000000|2025-09-04 07:30:00|8678.8|8677.9|8679.3|8678.4|8679.7|8678.8|8678.1|8677.2|166
1756971300000|2025-09-04 07:35:00|8679.2|8678.3|8680.3|8679.4|8680.9|8680|8679|8678.1|141
1756971600000|2025-09-04 07:40:00|8680.4|8679.5|8678.5|8677.6|8680.7|8679.8|8678.5|8677.6|86
1756971900000|2025-09-04 07:45:00|8678.6|8677.7|8677.5|8676.6|8678.8|8677.9|8676.4|8675.5|126
1756972200000|2025-09-04 07:50:00|8677.6|8676.7|8678.8|8677.9|8679.3|8678.4|8676.7|8675.8|116
1756972500000|2025-09-04 07:55:00|8678.9|8678|8677.4|8676.5|8678.9|8678|8677.3|8676.4|157
1756972800000|2025-09-04 08:00:00|8677.3|8676.4|8675.7|8674.8|8678.1|8677.2|8675.4|8674.5|177
1756973100000|2025-09-04 08:05:00|8675.3|8674.4|8672.1|8671.2|8675.7|8674.8|8672|8671.1|170
1756973400000|2025-09-04 08:10:00|8672|8671.1|8670.7|8669.8|8672.2|8671.3|8670.5|8669.6|133
1756973700000|2025-09-04 08:15:00|8670.6|8669.7|8669.2|8668.3|8670.8|8669.9|8667.1|8666.2|179
1756974000000|2025-09-04 08:20:00|8668.9|8668|8668|8667.1|8669.6|8668.7|8667|8666.1|123
1756974300000|2025-09-04 08:25:00|8667.9|8667|8668.5|8667.6|8669|8668.1|8667|8666.1|90
1756974600000|2025-09-04 08:30:00|8668.4|8667.5|8669.9|8669|8670.2|8669.3|8668|8667.1|129
1756974900000|2025-09-04 08:35:00|8669.8|8668.9|8666.8|8665.9|8670|8669.1|8666.7|8665.8|127
1756975200000|2025-09-04 08:40:00|8666.7|8665.8|8664.3|8663.4|8667.2|8666.3|8664.2|8663.3|231
1756975500000|2025-09-04 08:45:00|8664.4|8663.5|8662.9|8662|8664.9|8664|8662.5|8661.6|112
1756975800000|2025-09-04 08:50:00|8662.8|8661.9|8662.8|8661.9|8663.1|8662.2|8661.4|8660.5|97
1756976100000|2025-09-04 08:55:00|8662.9|8662|8665.2|8664.3|8665.2|8664.3|8662.3|8661.4|110
1756976400000|2025-09-04 09:00:00|8665.1|8664.2|8661.9|8661|8666.1|8665.2|8661.4|8660.5|183
1756976700000|2025-09-04 09:05:00|8661.8|8660.9|8662.5|8661.6|8663.1|8662.2|8661.7|8660.8|115
1756977000000|2025-09-04 09:10:00|8662.7|8661.8|8663.8|8662.9|8664.3|8663.4|8661.5|8660.6|134
1756977300000|2025-09-04 09:15:00|8663.7|8662.8|8664.3|8663.4|8665.2|8664.3|8663.6|8662.7|123
1756977600000|2025-09-04 09:20:00|8664.2|8663.3|8665.5|8664.6|8665.7|8664.8|8663.2|8662.3|137
1756977900000|2025-09-04 09:25:00|8665.4|8664.5|8666.1|8665.2|8666.1|8665.2|8664.5|8663.6|103
1756978200000|2025-09-04 09:30:00|8665.9|8665|8666.3|8665.4|8666.9|8666|8665.4|8664.5|130
1756978500000|2025-09-04 09:35:00|8666.5|8665.6|8665.7|8664.8|8667.1|8666.2|8665.3|8664.4|101
1756978800000|2025-09-04 09:40:00|8666|8665.1|8665.4|8664.5|8666.3|8665.4|8665.2|8664.3|94
1756979100000|2025-09-04 09:45:00|8665.3|8664.4|8662.5|8661.6|8665.5|8664.6|8662.3|8661.4|109
1756979400000|2025-09-04 09:50:00|8662.6|8661.7|8661.5|8660.6|8663.1|8662.2|8661.2|8660.3|129
1756979700000|2025-09-04 09:55:00|8661.3|8660.4|8663.5|8662.6|8663.5|8662.6|8660.5|8659.6|112
1756980000000|2025-09-04 10:00:00|8663.4|8662.5|8664.1|8663.2|8665.6|8664.7|8663.4|8662.5|126
1756980300000|2025-09-04 10:05:00|8664.2|8663.3|8666.2|8665.3|8666.3|8665.4|8664.2|8663.3|100
1756980600000|2025-09-04 10:10:00|8666.3|8665.4|8667|8666.1|8667.3|8666.4|8664.2|8663.3|167
1756980900000|2025-09-04 10:15:00|8666.9|8666|8667.4|8666.5|8667.5|8666.6|8665.3|8664.4|189
1756981200000|2025-09-04 10:20:00|8667.3|8666.4|8666.9|8666|8667.4|8666.5|8666.3|8665.4|64
1756981500000|2025-09-04 10:25:00|8667|8666.1|8667.9|8667|8667.9|8667|8666.4|8665.5|102
1756981800000|2025-09-04 10:30:00|8668|8667.1|8664.3|8663.4|8668|8667.1|8664.3|8663.4|130
1756982100000|2025-09-04 10:35:00|8664.5|8663.6|8665.2|8664.3|8665.6|8664.7|8663.2|8662.3|82
1756982400000|2025-09-04 10:40:00|8665.1|8664.2|8663.8|8662.9|8665.7|8664.8|8663.8|8662.9|59
1756982700000|2025-09-04 10:45:00|8663.6|8662.7|8665|8664.1|8665|8664.1|8663.6|8662.7|60
1756983000000|2025-09-04 10:50:00|8664.9|8664|8665.9|8665|8665.9|8665|8664.4|8663.5|93
1756983300000|2025-09-04 10:55:00|8665.8|8664.9|8665.1|8664.2|8665.8|8664.9|8664.4|8663.5|130
1756983600000|2025-09-04 11:00:00|8665|8664.1|8667.7|8666.8|8667.7|8666.8|8664.8|8663.9|123
1756983900000|2025-09-04 11:05:00|8667.6|8666.7|8665.6|8664.7|8667.9|8667|8664.6|8663.7|125
1756984200000|2025-09-04 11:10:00|8665.7|8664.8|8666.5|8665.6|8666.5|8665.6|8664|8663.1|83
1756984500000|2025-09-04 11:15:00|8666.4|8665.5|8665|8664.1|8666.4|8665.5|8664.4|8663.5|72
1756984800000|2025-09-04 11:20:00|8665.1|8664.2|8665.8|8664.9|8666.3|8665.4|8664.3|8663.4|73
1756985100000|2025-09-04 11:25:00|8665.9|8665|8667.2|8666.3|8667.3|8666.4|8665.7|8664.8|41
1756985400000|2025-09-04 11:30:00|8667.3|8666.4|8667.2|8666.3|8668.3|8667.4|8666.8|8665.9|85
1756985700000|2025-09-04 11:35:00|8667.6|8666.7|8670|8669.1|8670|8669.1|8667.6|8666.7|72
1756986000000|2025-09-04 11:40:00|8670.1|8669.2|8668.3|8667.4|8670.1|8669.2|8667.8|8666.9|74
1756986300000|2025-09-04 11:45:00|8668.2|8667.3|8670.3|8669.4|8671.2|8670.3|8667.8|8666.9|81
1756986600000|2025-09-04 11:50:00|8670.2|8669.3|8669.9|8669|8670.5|8669.6|8669|8668.1|155
1756986900000|2025-09-04 11:55:00|8669.8|8668.9|8667.6|8666.7|8671.2|8670.3|8667.2|8666.3|158
1756987200000|2025-09-04 12:00:00|8667.5|8666.6|8668.1|8667.2|8669.2|8668.3|8666.9|8666|140
1756987500000|2025-09-04 12:05:00|8668.2|8667.3|8663.8|8662.9|8668.9|8668|8663.6|8662.7|176
1756987800000|2025-09-04 12:10:00|8663.9|8663|8666.5|8661.7|8666.5|8663.3|8661.4|8660.5|164
1756988100000|2025-09-04 12:15:00|8667.6|8662.7|8670|8669.1|8670.3|8669.4|8663.5|8658|402
1756988400000|2025-09-04 12:20:00|8670.1|8669.2|8668.8|8667.9|8671.2|8670.3|8668|8667.1|236
1756988700000|2025-09-04 12:25:00|8668.6|8667.7|8671.6|8668.2|8671.6|8668.9|8667.8|8666.9|158
1756989000000|2025-09-04 12:30:00|8672|8668.3|8667.9|8667|8672|8669.5|8667.7|8664.9|399
1756989300000|2025-09-04 12:35:00|8668|8667.1|8666.1|8665.2|8668.5|8667.6|8666.1|8665.2|331
1756989600000|2025-09-04 12:40:00|8666|8665.1|8662.9|8662|8666.9|8666|8662.8|8661.9|266
1756989900000|2025-09-04 12:45:00|8662.8|8661.9|8661.3|8660.4|8664.4|8663.5|8660|8659.1|245
1756990200000|2025-09-04 12:50:00|8661.4|8660.5|8663.6|8662.7|8664.1|8663.2|8661.2|8660.3|212
1756990500000|2025-09-04 12:55:00|8663.5|8662.6|8664.8|8663.9|8666.9|8666|8662.6|8661.7|339
1756990800000|2025-09-04 13:00:00|8664.7|8663.8|8665.6|8664.7|8666.1|8665.2|8664|8663.1|238
1756991100000|2025-09-04 13:05:00|8665.5|8664.6|8666.8|8665.9|8667.3|8666.4|8665.5|8664.6|138
1756991400000|2025-09-04 13:10:00|8666.9|8666|8668.1|8667.2|8669|8668.1|8666.8|8665.9|153
1756991700000|2025-09-04 13:15:00|8668.2|8667.3|8669.4|8668.5|8670|8669.1|8667.9|8667|145
1756992000000|2025-09-04 13:20:00|8669.1|8668.2|8669.2|8668.3|8670.9|8670|8668|8667.1|210
1756992300000|2025-09-04 13:25:00|8669.3|8668.4|8668.7|8667.8|8669.5|8668.6|8667.6|8666.7|188
1756992600000|2025-09-04 13:30:00|8668.8|8667.9|8670.1|8669.2|8671.5|8670.6|8668.6|8667.7|221
1756992900000|2025-09-04 13:35:00|8670.2|8669.3|8667.8|8666.9|8670.3|8669.4|8667.7|8666.8|217
1756993200000|2025-09-04 13:40:00|8667.9|8667|8666.5|8665.6|8668.1|8667.2|8665.9|8665|231
1756993500000|2025-09-04 13:45:00|8666.6|8665.7|8668.6|8667.7|8669.1|8668.2|8666.4|8665.5|259
1756993800000|2025-09-04 13:50:00|8668.7|8667.8|8670.2|8669.3|8670.8|8669.9|8668.6|8667.7|180
1756994100000|2025-09-04 13:55:00|8670.3|8669.4|8669.7|8664.9|8670.9|8670|8667.2|8664.5|223
1756994400000|2025-09-04 14:00:00|8669.2|8663.8|8672.2|8671.3|8672.4|8671.5|8665.3|8660.3|621
1756994700000|2025-09-04 14:05:00|8672.1|8671.2|8669.2|8668.3|8672.4|8671.5|8668.2|8667.3|403
1756995000000|2025-09-04 14:10:00|8669.3|8668.4|8671.4|8670.5|8671.6|8670.7|8668.7|8667.8|302
1756995300000|2025-09-04 14:15:00|8671.5|8670.6|8671.2|8670.3|8671.9|8671|8670.1|8669.2|278
1756995600000|2025-09-04 14:20:00|8671.3|8670.4|8670.2|8669.3|8671.7|8670.8|8669.8|8668.9|292
1756995900000|2025-09-04 14:25:00|8670.1|8669.2|8669.8|8668.9|8670.7|8669.8|8668.7|8667.8|367
1756996200000|2025-09-04 14:30:00|8669.7|8668.8|8670.1|8669.2|8671|8670.1|8669.5|8668.6|264
1756996500000|2025-09-04 14:35:00|8670|8669.1|8672|8671.1|8672.2|8671.3|8668.5|8667.6|260
1756996800000|2025-09-04 14:40:00|8672.1|8671.2|8672.8|8671.9|8673.8|8672.9|8670.8|8669.9|190
1756997100000|2025-09-04 14:45:00|8672.7|8671.8|8672.6|8671.7|8673.6|8672.7|8672|8671.1|138
1756997400000|2025-09-04 14:50:00|8672.7|8671.8|8670|8669.1|8672.7|8671.8|8669.3|8668.4|192
1756997700000|2025-09-04 14:55:00|8670.1|8669.2|8665.4|8664.5|8670.2|8669.3|8665.4|8664.5|401
1756998000000|2025-09-04 15:00:00|8665.7|8664.8|8666.6|8665.7|8667.4|8666.5|8665|8664.1|315
1756998300000|2025-09-04 15:05:00|8666.7|8665.8|8662.2|8661.3|8666.9|8666|8662.2|8661.3|231
1756998600000|2025-09-04 15:10:00|8662.1|8661.2|8664.9|8664|8665.5|8664.6|8662.1|8661.2|162
1756998900000|2025-09-04 15:15:00|8665|8664.1|8666.3|8665.4|8666.6|8665.7|8664.6|8663.7|192
1756999200000|2025-09-04 15:20:00|8666.2|8665.3|8666.8|8665.9|8667.1|8666.2|8665.8|8664.9|140
1756999500000|2025-09-04 15:25:00|8666.7|8665.8|8665.8|8664.9|8667.2|8666.3|8664.7|8663.8|107
1756999800000|2025-09-04 15:30:00|8665.9|8665|8668|8667.1|8668.3|8667.4|8665.7|8664.8|128
1757000100000|2025-09-04 15:35:00|8668.1|8667.2|8669.7|8668.8|8669.9|8669|8667.8|8666.9|142
1757000400000|2025-09-04 15:40:00|8669.6|8668.7|8669.1|8668.2|8669.6|8668.7|8668.3|8667.4|67
1757000700000|2025-09-04 15:45:00|8669.2|8668.3|8669.3|8668.4|8669.9|8669|8668|8667.1|110
1757001000000|2025-09-04 15:50:00|8669.2|8668.3|8667|8666.1|8669.5|8668.6|8666.8|8665.9|91
1757001300000|2025-09-04 15:55:00|8666.9|8666|8667.7|8666.8|8668.1|8667.2|8666|8665.1|137
1757001600000|2025-09-04 16:00:00|8667.8|8666.9|8668.1|8667.2|8668.4|8667.5|8667.1|8666.2|101
1757001900000|2025-09-04 16:05:00|8667.9|8667|8667.5|8666.6|8668.2|8667.3|8666.5|8665.6|146
1757002200000|2025-09-04 16:10:00|8667.4|8666.5|8668.2|8667.3|8668.6|8667.7|8666.4|8665.5|132
1757002500000|2025-09-04 16:15:00|8668|8667.1|8669.3|8668.4|8669.6|8668.7|8668|8667.1|83
1757002800000|2025-09-04 16:20:00|8669.2|8668.3|8670.6|8669.7|8670.7|8669.8|8669.2|8668.3|79
1757003100000|2025-09-04 16:25:00|8670.5|8669.6|8671.7|8670.8|8671.8|8670.9|8670.2|8669.3|102
1757003400000|2025-09-04 16:30:00|8671.8|8670.9|8671|8670.1|8672.3|8671.4|8670.8|8669.9|87
1757003700000|2025-09-04 16:35:00|8670.7|8669.8|8671|8670.1|8671.3|8670.4|8670.4|8669.5|48
1757004000000|2025-09-04 16:40:00|8671.1|8670.2|8672.2|8671.3|8672.6|8671.7|8671|8670.1|43
1757004300000|2025-09-04 16:45:00|8672.1|8671.2|8672.8|8671.9|8673.1|8672.2|8672|8671.1|39
1757004600000|2025-09-04 16:50:00|8672.9|8672|8672.9|8672|8674|8673.1|8672.8|8671.9|74
1757004900000|2025-09-04 16:55:00|8673|8672.1|8672.8|8671.9|8673.7|8672.8|8672.8|8671.9|47
1757005200000|2025-09-04 17:00:00|8672.9|8672|8671.2|8670.3|8673.4|8672.5|8671.2|8670.3|76
1757005500000|2025-09-04 17:05:00|8671|8670.1|8669.1|8668.2|8671|8670.1|8669.1|8668.2|94
1757005800000|2025-09-04 17:10:00|8669.3|8668.4|8670.7|8669.8|8670.7|8669.8|8669.2|8668.3|40
1757006100000|2025-09-04 17:15:00|8670.4|8669.5|8670.2|8669.3|8670.4|8669.5|8669.6|8668.7|20
1757006400000|2025-09-04 17:20:00|8670.1|8669.2|8668.7|8667.8|8670.1|8669.2|8668.3|8667.4|56
1757006700000|2025-09-04 17:25:00|8668.6|8667.7|8669|8668.1|8669.4|8668.5|8668.5|8667.6|65
1757007000000|2025-09-04 17:30:00|8668.9|8668|8669.5|8668.6|8669.6|8668.7|8668.3|8667.4|74
1757007300000|2025-09-04 17:35:00|8669.6|8668.7|8669.6|8668.7|8670.2|8669.3|8669.4|8668.5|46
1757007600000|2025-09-04 17:40:00|8669.5|8668.6|8669.8|8668.9|8670.6|8669.7|8669.5|8668.6|24
1757007900000|2025-09-04 17:45:00|8669.9|8669|8670.3|8669.4|8671.3|8670.4|8669.2|8668.3|69
1757008200000|2025-09-04 17:50:00|8670.4|8669.5|8670.3|8669.4|8670.9|8670|8670|8669.1|41
1757008500000|2025-09-04 17:55:00|8670.2|8669.3|8670.8|8669.9|8671.1|8670.2|8669.6|8668.7|83
1757008800000|2025-09-04 18:00:00|8670.7|8669.8|8671.1|8670.2|8671.1|8670.2|8670.1|8669.2|53
1757009100000|2025-09-04 18:05:00|8671|8670.1|8671.8|8670.9|8672.2|8671.3|8670.8|8669.9|83
1757009400000|2025-09-04 18:10:00|8671.7|8670.8|8669.6|8668.7|8671.9|8671|8669.3|8668.4|99
1757009700000|2025-09-04 18:15:00|8669.5|8668.6|8672|8671.1|8672.1|8671.2|8669.5|8668.6|71
1757010000000|2025-09-04 18:20:00|8672.1|8671.2|8671.6|8670.7|8672.2|8671.3|8670.9|8670|35
1757010300000|2025-09-04 18:25:00|8671.7|8670.8|8671.2|8670.3|8671.9|8671|8671.2|8670.3|14
1757010600000|2025-09-04 18:30:00|8671.1|8670.2|8672.2|8671.3|8672.4|8671.5|8670.5|8669.6|52
1757010900000|2025-09-04 18:35:00|8672.1|8671.2|8673.1|8672.2|8673.1|8672.2|8671.8|8670.9|47
1757011200000|2025-09-04 18:40:00|8673|8672.1|8672.8|8671.9|8673.6|8672.7|8672.7|8671.8|38
1757011500000|2025-09-04 18:45:00|8672.9|8672|8673.3|8672.4|8673.4|8672.5|8672.6|8671.7|30
1757011800000|2025-09-04 18:50:00|8673.2|8672.3|8673|8672.1|8673.7|8672.8|8672.8|8671.9|33
1757012100000|2025-09-04 18:55:00|8673.1|8672.2|8673|8672.1|8673.4|8672.5|8672.3|8671.4|50
1757012400000|2025-09-04 19:00:00|8672.8|8671.9|8673.5|8672.6|8673.8|8672.9|8672.7|8671.8|48
1757012700000|2025-09-04 19:05:00|8673.6|8672.7|8674|8673.1|8674.8|8673.9|8673.6|8672.7|45
1757013000000|2025-09-04 19:10:00|8673.9|8673|8673.3|8672.4|8674.4|8673.5|8673.3|8672.4|47
1757013300000|2025-09-04 19:15:00|8673.4|8672.5|8673.4|8672.5|8673.8|8672.9|8673.2|8672.3|34
1757013600000|2025-09-04 19:20:00|8673.2|8672.3|8672.5|8671.6|8673.9|8673|8672.4|8671.5|123
1757013900000|2025-09-04 19:25:00|8672.6|8671.7|8672.1|8671.2|8672.7|8671.8|8671.7|8670.8|44
1757014200000|2025-09-04 19:30:00|8672|8671.1|8672.2|8671.3|8672.6|8671.7|8671.8|8670.9|46
1757014500000|2025-09-04 19:35:00|8672.1|8671.2|8672.6|8671.7|8673.3|8672.4|8672.1|8671.2|39
1757014800000|2025-09-04 19:40:00|8672.7|8671.8|8673.4|8672.5|8673.4|8672.5|8672.1|8671.2|57
1757015100000|2025-09-04 19:45:00|8673.3|8672.4|8672.9|8672|8673.6|8672.7|8672.9|8672|26
1757015400000|2025-09-04 19:50:00|8672.8|8671.9|8673.5|8672.6|8673.8|8672.9|8672.8|8671.9|46
1757015700000|2025-09-04 19:55:00|8673.6|8672.7|8671.9|8671|8673.6|8672.7|8671.6|8670.7|97
1757016000000|2025-09-04 20:00:00|8672|8671.1|8671.9|8671|8672.5|8671.6|8671.2|8670.3|67
1757016300000|2025-09-04 20:05:00|8672|8671.1|8671.9|8671|8672|8671.1|8671.4|8670.5|39
1757016600000|2025-09-04 20:10:00|8671.7|8670.8|8672.8|8671.9|8673.2|8672.3|8671.2|8670.3|56
1757016900000|2025-09-04 20:15:00|8672.7|8671.8|8672|8671.1|8673.1|8672.2|8672|8671.1|25
1757017200000|2025-09-04 20:20:00|8671.9|8671|8672.8|8671.9|8672.9|8672|8671.9|8671|30
1757017500000|2025-09-04 20:25:00|8672.7|8671.8|8672.2|8671.3|8672.7|8671.8|8671.6|8670.7|20
1757017800000|2025-09-04 20:30:00|8671.9|8671|8672.1|8671.2|8672.2|8671.3|8671.9|8671|4
1757018100000|2025-09-04 20:35:00|8672.2|8671.3|8672.1|8671.2|8672.2|8671.3|8672.1|8671.2|4
1757018400000|2025-09-04 20:40:00|8672.2|8671.3|8671.9|8671|8672.3|8671.4|8671.8|8670.9|8
1757018700000|2025-09-04 20:45:00|8672|8671.1|8671.8|8670.9|8672.1|8671.2|8671.7|8670.8|18
1757019000000|2025-09-04 20:50:00|8671.9|8671|8672.7|8671.8|8672.7|8671.8|8671.9|8671|31
1757019300000|2025-09-04 20:55:00|8673.1|8671.3|8673.1|8669.4|8673.5|8671.3|8672.1|8669.4|57
1757019600000|2025-09-04 21:00:00|8673.7|8669.3|8678.2|8666.3|8678.2|8669.3|8673.7|8666.3|4
1757019900000|2025-09-04 21:05:00|8679.6|8667.7|8679.2|8667.3|8679.6|8667.7|8678.7|8666.8|6
1757020200000|2025-09-04 21:10:00|8677.2|8669.7|8676.4|8669.8|8677.2|8671.3|8674.6|8669.7|14
1757020500000|2025-09-04 21:15:00|8676.2|8670|8677.6|8670.5|8678.3|8670.7|8676|8669.5|41
1757020800000|2025-09-04 21:20:00|8677.7|8670.4|8676.4|8671|8677.7|8671.1|8676|8670.2|45
1757021100000|2025-09-04 21:25:00|8676.3|8670.9|8678|8671.4|8678.7|8671.4|8676.3|8670.7|80
1757021400000|2025-09-04 21:30:00|8678.4|8671.1|8678.1|8671.6|8679.3|8671.9|8675.7|8670.4|70
1757021700000|2025-09-04 21:35:00|8677|8671.7|8674.8|8671.1|8677.6|8671.8|8674.4|8669.6|86
1757022000000|2025-09-04 21:40:00|8674.9|8671|8674.5|8669.9|8674.9|8671|8673.9|8669.8|76
1757022300000|2025-09-04 21:45:00|8674.4|8670|8673.1|8669.8|8676.9|8670.7|8672.9|8668.8|74
1757022600000|2025-09-04 21:50:00|8673|8669.9|8673.7|8670.1|8677.7|8670.3|8673|8669.3|59
1757022900000|2025-09-04 21:55:00|8673.9|8670|8676|8670.1|8676.8|8670.9|8672.7|8668.3|94
1757023200000|2025-09-04 22:00:00|8674.1|8669.5|8674.7|8672.3|8674.9|8672.3|8672.9|8668.2|114
1757023500000|2025-09-04 22:05:00|8674.3|8672.8|8674.6|8673.1|8674.6|8673.1|8674.3|8672.8|26
1757023800000|2025-09-04 22:10:00|8674.5|8673|8673.5|8672|8674.6|8673.1|8673.5|8672|37
1757024100000|2025-09-04 22:15:00|8673.6|8672.1|8673.4|8672.5|8673.8|8672.6|8673.4|8672|26
1757024400000|2025-09-04 22:20:00|8673.1|8672.2|8673.7|8672.2|8673.8|8672.3|8673.1|8671.9|15
1757024700000|2025-09-04 22:25:00|8673.8|8672.3|8673.2|8672.3|8673.9|8672.4|8673.2|8672|19
1757025000000|2025-09-04 22:30:00|8673.3|8672.4|8673.1|8672.2|8674|8672.9|8673|8671.8|40
1757025300000|2025-09-04 22:35:00|8673|8672.1|8672.7|8671.8|8673.5|8672.2|8672.6|8671.6|44
1757025600000|2025-09-04 22:40:00|8672.8|8671.9|8672.7|8671.8|8672.8|8671.9|8672.4|8671.5|31
1757025900000|2025-09-04 22:45:00|8672.8|8671.9|8672.3|8671.4|8672.9|8672|8672.3|8671.4|21
1757026200000|2025-09-04 22:50:00|8672.5|8671.6|8672.1|8671.2|8672.6|8671.6|8671.9|8671|27
1757026500000|2025-09-04 22:55:00|8672|8671.1|8672.1|8671.2|8672.3|8671.4|8672|8671.1|15
1757026800000|2025-09-04 23:00:00|8672.2|8671.3|8671.9|8671|8672.3|8671.4|8671.9|8671|13
1757027100000|2025-09-04 23:05:00|8671.8|8670.9|8672|8671.1|8672.1|8671.2|8671.8|8670.9|15
1757027400000|2025-09-04 23:10:00|8671.9|8671|8672|8671.1|8672.3|8671.4|8671.9|8671|15
1757027700000|2025-09-04 23:15:00|8672.1|8671.2|8672.5|8671.6|8672.5|8671.6|8672|8671.1|9
1757028000000|2025-09-04 23:20:00|8672.1|8671.2|8672|8671.1|8672.2|8671.3|8672|8671.1|8
1757028300000|2025-09-04 23:25:00|8671.9|8671|8671.7|8670.8|8672|8671|8671.1|8670.1|45
1757028600000|2025-09-04 23:30:00|8672|8670.5|8671.5|8670.6|8672|8671|8671.4|8670.5|54
1757028900000|2025-09-04 23:35:00|8671.4|8670.5|8671.8|8670.9|8671.9|8671|8671.2|8670.3|65
1757029200000|2025-09-04 23:40:00|8671.9|8671|8671.9|8671|8672.3|8671.4|8671.5|8670.6|35
1757029500000|2025-09-04 23:45:00|8671.8|8670.9|8671.5|8670.6|8672.1|8671.2|8671.4|8670.5|45
1757029800000|2025-09-04 23:50:00|8671.6|8670.7|8671|8670.1|8671.8|8670.9|8671|8670.1|43
1757030100000|2025-09-04 23:55:00|8670.9|8670|8671.1|8670.2|8671.2|8670.3|8670.9|8670|60
1757030400000|2025-09-05 00:00:00|8671|8670.1|8670.5|8669.6|8671.6|8670.7|8670.4|8669.5|120
1757030700000|2025-09-05 00:05:00|8670.7|8669.8|8670.5|8669.6|8670.9|8670|8669.7|8668.8|140
1757031000000|2025-09-05 00:10:00|8670.4|8669.5|8669.5|8668.6|8670.7|8669.8|8669.4|8668.5|95
1757031300000|2025-09-05 00:15:00|8669.4|8668.5|8669.9|8669|8669.9|8669|8669|8668.1|135
1757031600000|2025-09-05 00:20:00|8670|8669.1|8670.2|8669.3|8670.6|8669.7|8669.8|8668.9|148
1757031900000|2025-09-05 00:25:00|8670.3|8669.4|8670.1|8669.2|8670.8|8669.9|8669.9|8669|122
1757032200000|2025-09-05 00:30:00|8670|8669.1|8670.1|8669.2|8670.6|8669.7|8670|8669.1|140
1757032500000|2025-09-05 00:35:00|8670.2|8669.3|8670.3|8669.4|8670.5|8669.6|8669.9|8669|121
1757032800000|2025-09-05 00:40:00|8670.4|8669.5|8671|8670.1|8671|8670.1|8670.1|8669.2|88
1757033100000|2025-09-05 00:45:00|8671.1|8670.2|8671.3|8670.4|8671.5|8670.6|8670.6|8669.7|147
1757033400000|2025-09-05 00:50:00|8671.4|8670.5|8668.4|8667.5|8671.5|8670.6|8668.3|8667.4|171
1757033700000|2025-09-05 00:55:00|8668.2|8667.3|8670|8669.1|8670.2|8669.3|8668.2|8667.3|205
1757034000000|2025-09-05 01:00:00|8669.9|8669|8671|8670.1|8671|8670.1|8669.3|8668.4|123
1757034300000|2025-09-05 01:05:00|8671.1|8670.2|8671.4|8670.5|8671.8|8670.9|8670|8669.1|174
1757034600000|2025-09-05 01:10:00|8671.7|8670.8|8672.4|8671.5|8672.5|8671.6|8671.3|8670.4|89
1757034900000|2025-09-05 01:15:00|8672.3|8671.4|8671.8|8670.9|8673|8672.1|8671.8|8670.9|68
1757035200000|2025-09-05 01:20:00|8671.9|8671|8672.1|8671.2|8672.6|8671.7|8671.6|8670.7|93
1757035500000|2025-09-05 01:25:00|8671.8|8670.9|8672.5|8671.6|8672.6|8671.7|8671.7|8670.8|124
1757035800000|2025-09-05 01:30:00|8672.6|8671.7|8672.8|8671.9|8672.9|8672|8672.3|8671.4|80
1757036100000|2025-09-05 01:35:00|8672.9|8672|8672.9|8672|8673.1|8672.2|8672.5|8671.6|44
1757036400000|2025-09-05 01:40:00|8672.8|8671.9|8672.4|8671.5|8673|8672.1|8672|8671.1|99
1757036700000|2025-09-05 01:45:00|8672.5|8671.6|8674|8673.1|8674|8673.1|8672.2|8671.3|83
1757037000000|2025-09-05 01:50:00|8673.9|8673|8674.8|8673.9|8675.7|8674.8|8673.3|8672.4|118
1757037300000|2025-09-05 01:55:00|8674.7|8673.8|8676.4|8675.5|8676.5|8675.6|8674.6|8673.7|91
1757037600000|2025-09-05 02:00:00|8676.6|8675.7|8676.7|8675.8|8677.1|8676.2|8676.3|8675.4|119
1757037900000|2025-09-05 02:05:00|8676.8|8675.9|8677.6|8676.7|8678|8677.1|8676.8|8675.9|83
1757038200000|2025-09-05 02:10:00|8677.7|8676.8|8676.7|8675.8|8677.9|8677|8676.6|8675.7|85
1757038500000|2025-09-05 02:15:00|8676.8|8675.9|8676.6|8675.7|8677|8676.1|8675.9|8675|39
1757038800000|2025-09-05 02:20:00|8676.7|8675.8|8676.5|8675.6|8676.8|8675.9|8676.4|8675.5|37
1757039100000|2025-09-05 02:25:00|8676.4|8675.5|8676|8675.1|8676.5|8675.6|8676|8675.1|58
1757039400000|2025-09-05 02:30:00|8676.1|8675.2|8675.6|8674.7|8676.6|8675.7|8675.4|8674.5|43
1757039700000|2025-09-05 02:35:00|8675.7|8674.8|8675.6|8674.7|8675.8|8674.9|8675.3|8674.4|25
1757040000000|2025-09-05 02:40:00|8675.5|8674.6|8675.1|8674.2|8675.5|8674.6|8675|8674.1|35
1757040300000|2025-09-05 02:45:00|8675.2|8674.3|8674.4|8673.5|8675.8|8674.9|8674.2|8673.3|56
1757040600000|2025-09-05 02:50:00|8674.3|8673.4|8674.1|8673.2|8674.7|8673.8|8673.8|8672.9|101
1757040900000|2025-09-05 02:55:00|8674|8673.1|8673.9|8673|8674.2|8673.3|8673.8|8672.9|26
1757041200000|2025-09-05 03:00:00|8673.8|8672.9|8672.8|8671.9|8674.1|8673.2|8672.7|8671.8|70
1757041500000|2025-09-05 03:05:00|8672.7|8671.8|8673|8672.1|8673.2|8672.3|8672.5|8671.6|63
1757041800000|2025-09-05 03:10:00|8672.9|8672|8674.2|8673.3|8674.3|8673.4|8672.9|8672|64
1757042100000|2025-09-05 03:15:00|8674.1|8673.2|8674|8673.1|8674.4|8673.5|8673.9|8673|50
1757042400000|2025-09-05 03:20:00|8674.1|8673.2|8675|8674.1|8675.2|8674.3|8674|8673.1|109
1757042700000|2025-09-05 03:25:00|8674.9|8674|8675.6|8674.7|8675.8|8674.9|8674.9|8674|99
1757043000000|2025-09-05 03:30:00|8675.7|8674.8|8675.3|8674.4|8675.8|8674.9|8675|8674.1|70
1757043300000|2025-09-05 03:35:00|8675.2|8674.3|8676.2|8675.3|8676.3|8675.4|8675.2|8674.3|66
1757043600000|2025-09-05 03:40:00|8676.1|8675.2|8676.1|8675.2|8676.4|8675.5|8675.8|8674.9|66
1757043900000|2025-09-05 03:45:00|8676|8675.1|8676.1|8675.2|8676.6|8675.7|8675.6|8674.7|71
1757044200000|2025-09-05 03:50:00|8676.3|8675.4|8676|8675.1|8676.4|8675.5|8675.6|8674.7|92
1757044500000|2025-09-05 03:55:00|8676.2|8675.3|8675.5|8674.6|8676.2|8675.3|8675.5|8674.6|34
1757044800000|2025-09-05 04:00:00|8675.6|8674.7|8675.6|8674.7|8675.7|8674.8|8675.1|8674.2|34
1757045100000|2025-09-05 04:05:00|8675.7|8674.8|8675.3|8674.4|8675.7|8674.8|8675|8674.1|55
1757045400000|2025-09-05 04:10:00|8675.4|8674.5|8676.1|8675.2|8676.1|8675.2|8675.3|8674.4|48
1757045700000|2025-09-05 04:15:00|8676|8675.1|8675.5|8674.6|8676.1|8675.2|8675.4|8674.5|38
1757046000000|2025-09-05 04:20:00|8675.6|8674.7|8675|8674.1|8675.8|8674.9|8674.6|8673.7|75
1757046300000|2025-09-05 04:25:00|8674.9|8674|8674.7|8673.8|8675.1|8674.2|8674.5|8673.6|50
1757046600000|2025-09-05 04:30:00|8674.9|8674|8675.1|8674.2|8675.3|8674.4|8674.7|8673.8|50
1757046900000|2025-09-05 04:35:00|8675.3|8674.4|8674.7|8673.8|8675.4|8674.5|8674.6|8673.7|42
1757047200000|2025-09-05 04:40:00|8674.8|8673.9|8674.2|8673.3|8674.9|8674|8673.7|8672.8|59
1757047500000|2025-09-05 04:45:00|8674|8673.1|8674.3|8673.4|8674.6|8673.7|8674|8673.1|40
1757047800000|2025-09-05 04:50:00|8674.5|8673.6|8674.6|8673.7|8674.8|8673.9|8674.3|8673.4|30
1757048100000|2025-09-05 04:55:00|8674.5|8673.6|8674.6|8673.7|8674.6|8673.7|8674.1|8673.2|60
1757048400000|2025-09-05 05:00:00|8674.5|8673.6|8674.8|8673.9|8674.9|8674|8674.1|8673.2|51
1757048700000|2025-09-05 05:05:00|8674.7|8673.8|8675.3|8674.4|8675.4|8674.5|8674.5|8673.6|30
1757049000000|2025-09-05 05:10:00|8675.2|8674.3|8675.6|8674.7|8676.1|8675.2|8675|8674.1|45
1757049300000|2025-09-05 05:15:00|8675.7|8674.8|8675.8|8674.9|8676.2|8675.3|8675.3|8674.4|34
1757049600000|2025-09-05 05:20:00|8675.7|8674.8|8675.6|8674.7|8675.8|8674.9|8675.3|8674.4|25
1757049900000|2025-09-05 05:25:00|8675.7|8674.8|8675.9|8675|8676.5|8675.6|8675.5|8674.6|33
1757050200000|2025-09-05 05:30:00|8675.8|8674.9|8675.1|8674.2|8675.8|8674.9|8674.7|8673.8|41
1757050500000|2025-09-05 05:35:00|8675|8674.1|8676.2|8675.3|8676.2|8675.3|8674.2|8673.3|59
1757050800000|2025-09-05 05:40:00|8676.1|8675.2|8675.7|8674.8|8676.1|8675.2|8675.5|8674.6|49
1757051100000|2025-09-05 05:45:00|8675.8|8674.9|8675.5|8674.6|8676.2|8675.3|8675.5|8674.6|48
1757051400000|2025-09-05 05:50:00|8675.4|8674.5|8675.2|8674.3|8675.9|8675|8675.1|8674.2|40
1757051700000|2025-09-05 05:55:00|8675.1|8674.2|8674.9|8673.4|8675.9|8675|8673.5|8672.6|137
1757052000000|2025-09-05 06:00:00|8674.6|8673.1|8670.6|8669.7|8675.5|8674|8670.3|8669.4|211
1757052300000|2025-09-05 06:05:00|8670.4|8669.5|8670.8|8669.9|8671.5|8670.6|8669.9|8669|140
1757052600000|2025-09-05 06:10:00|8670.7|8669.8|8668.5|8667.6|8671.4|8670.5|8668.4|8667.5|165
1757052900000|2025-09-05 06:15:00|8668.6|8667.7|8668.7|8667.8|8669.2|8668.3|8667.9|8667|148
1757053200000|2025-09-05 06:20:00|8669|8668.1|8669.3|8668.4|8670.3|8669.4|8668.6|8667.7|193
1757053500000|2025-09-05 06:25:00|8669.2|8668.3|8667.1|8666.2|8669.3|8668.4|8667|8666.1|172
1757053800000|2025-09-05 06:30:00|8666.9|8666|8667.2|8666.3|8668.1|8667.2|8665.5|8664.6|189
1757054100000|2025-09-05 06:35:00|8667.3|8666.4|8666.9|8666|8667.5|8666.6|8666.4|8665.5|143
1757054400000|2025-09-05 06:40:00|8667|8666.1|8666.4|8665.5|8668|8667.1|8666.4|8665.5|136
1757054700000|2025-09-05 06:45:00|8666.3|8665.4|8668|8667.1|8668.6|8667.7|8666.3|8665.4|86
1757055000000|2025-09-05 06:50:00|8668.1|8667.2|8670.7|8669.8|8671|8670.1|8668|8667.1|118
1757055300000|2025-09-05 06:55:00|8670.6|8669.7|8672.6|8671.7|8672.8|8671.9|8670.6|8669.7|86
1757055600000|2025-09-05 07:00:00|8672.5|8671.6|8673.4|8672.5|8673.6|8672.7|8672.2|8671.3|190
1757055900000|2025-09-05 07:05:00|8673.3|8672.4|8676.4|8675.5|8676.6|8675.7|8673.1|8672.2|116
1757056200000|2025-09-05 07:10:00|8676.5|8675.6|8676|8675.1|8677.8|8676.9|8674.2|8673.3|197
1757056500000|2025-09-05 07:15:00|8675.9|8675|8675.6|8674.7|8676.7|8675.8|8675.3|8674.4|203
1757056800000|2025-09-05 07:20:00|8675.7|8674.8|8675.5|8674.6|8676.2|8675.3|8674.3|8673.3|184
1757057100000|2025-09-05 07:25:00|8675.4|8674.5|8674.8|8673.9|8675.7|8674.8|8674.1|8673.2|134
1757057400000|2025-09-05 07:30:00|8674.9|8674|8674.7|8673.8|8675.4|8674.5|8673.9|8673|119
1757057700000|2025-09-05 07:35:00|8674.8|8673.9|8674.5|8673.6|8675.2|8674.3|8673.5|8672.6|108
1757058000000|2025-09-05 07:40:00|8674.6|8673.7|8675.3|8674.4|8676|8675.1|8673.4|8672.5|122
1757058300000|2025-09-05 07:45:00|8675.4|8674.5|8676|8675.1|8677|8676.1|8674.9|8674|90
1757058600000|2025-09-05 07:50:00|8675.9|8675|8673.3|8672.4|8675.9|8675|8673.2|8672.3|82
1757058900000|2025-09-05 07:55:00|8673.2|8672.3|8673.6|8672.7|8673.9|8673|8672.6|8671.7|82
1757059200000|2025-09-05 08:00:00|8673.3|8672.4|8673.2|8672.3|8674|8673.1|8671.9|8671|150
1757059500000|2025-09-05 08:05:00|8673.1|8672.2|8671.8|8670.9|8673.1|8672.2|8671.5|8670.6|49
1757059800000|2025-09-05 08:10:00|8671.9|8671|8672.4|8671.5|8672.8|8671.9|8671.4|8670.5|91
1757060100000|2025-09-05 08:15:00|8672.2|8671.3|8674.1|8673.2|8674.4|8673.5|8671.8|8670.9|139
1757060400000|2025-09-05 08:20:00|8674.2|8673.3|8675.7|8674.8|8675.7|8674.8|8673.6|8672.7|111
1757060700000|2025-09-05 08:25:00|8675.6|8674.7|8672.4|8671.5|8675.8|8674.9|8672|8671.1|95
1757061000000|2025-09-05 08:30:00|8672.5|8671.6|8670.6|8669.7|8672.9|8672|8670.3|8669.4|95
1757061300000|2025-09-05 08:35:00|8670.9|8670|8669.3|8668.4|8671.3|8670.4|8669|8668.1|86
1757061600000|2025-09-05 08:40:00|8669.5|8668.6|8672.2|8671.3|8672.2|8671.3|8668.7|8667.8|101
1757061900000|2025-09-05 08:45:00|8672.1|8671.2|8673.9|8673|8674.2|8673.3|8671.6|8670.7|78
1757062200000|2025-09-05 08:50:00|8673.8|8672.9|8674.8|8673.9|8674.9|8674|8672.9|8672|69
1757062500000|2025-09-05 08:55:00|8674.7|8673.8|8674|8673.1|8675.1|8674.2|8673.7|8672.8|115
1757062800000|2025-09-05 09:00:00|8673.9|8673|8673.8|8672.9|8675|8674.1|8673.7|8672.8|63
1757063100000|2025-09-05 09:05:00|8673.4|8672.5|8674.8|8673.9|8675.5|8674.6|8673.2|8672.3|96
1757063400000|2025-09-05 09:10:00|8674.9|8674|8675.7|8674.8|8676.1|8675.2|8674.1|8673.2|142
1757063700000|2025-09-05 09:15:00|8675.6|8674.7|8674.7|8673.8|8675.6|8674.7|8671.9|8671|140
1757064000000|2025-09-05 09:20:00|8674.8|8673.9|8674.8|8673.9|8675.3|8674.4|8674.3|8673.4|117
1757064300000|2025-09-05 09:25:00|8674.9|8674|8674.2|8673.3|8675|8674.1|8672.8|8671.9|89
1757064600000|2025-09-05 09:30:00|8674|8673.1|8674.2|8673.3|8675.4|8674.5|8673.4|8672.5|113
1757064900000|2025-09-05 09:35:00|8674.1|8673.2|8672.5|8671.6|8674.3|8673.4|8672.3|8671.4|86
1757065200000|2025-09-05 09:40:00|8672.4|8671.5|8670.8|8669.9|8672.6|8671.7|8670.7|8669.8|70
1757065500000|2025-09-05 09:45:00|8670.7|8669.8|8671.8|8670.9|8671.9|8671|8670.3|8669.4|86
1757065800000|2025-09-05 09:50:00|8672|8671.1|8670.8|8669.9|8672.1|8671.2|8670.7|8669.8|88
1757066100000|2025-09-05 09:55:00|8670.9|8670|8670.4|8669.5|8671.2|8670.3|8670.3|8669.4|100
1757066400000|2025-09-05 10:00:00|8670.3|8669.4|8671.4|8670.5|8671.8|8670.9|8669.8|8668.9|47
1757066700000|2025-09-05 10:05:00|8671.5|8670.6|8669.7|8668.8|8671.8|8670.9|8669.6|8668.7|86
1757067000000|2025-09-05 10:10:00|8669.6|8668.7|8669.4|8668.5|8670.2|8669.3|8668.9|8668|78
1757067300000|2025-09-05 10:15:00|8669.3|8668.4|8669.4|8668.5|8671.1|8670.2|8668.8|8667.9|87
1757067600000|2025-09-05 10:20:00|8669.5|8668.6|8672.2|8671.3|8672.3|8671.4|8669.5|8668.6|56
1757067900000|2025-09-05 10:25:00|8672.1|8671.2|8673.8|8672.9|8674|8673.1|8672.1|8671.2|94
1757068200000|2025-09-05 10:30:00|8673.7|8672.8|8674.9|8674|8675|8674.1|8672.7|8671.8|122
1757068500000|2025-09-05 10:35:00|8674.7|8673.8|8674|8673.1|8674.7|8673.8|8673.5|8672.6|84
1757068800000|2025-09-05 10:40:00|8674.1|8673.2|8673.1|8672.2|8674.2|8673.3|8672.6|8671.7|89
1757069100000|2025-09-05 10:45:00|8673.3|8672.4|8674.9|8674|8675.9|8675|8673.3|8672.4|102
1757069400000|2025-09-05 10:50:00|8674.8|8673.9|8674.6|8673.7|8675.6|8674.7|8674.4|8673.5|63
1757069700000|2025-09-05 10:55:00|8674.7|8673.8|8674.5|8673.6|8676.5|8675.6|8673.3|8672.4|160
1757070000000|2025-09-05 11:00:00|8674.4|8673.5|8672.5|8671.6|8674.9|8674|8672.5|8671.6|142
1757070300000|2025-09-05 11:05:00|8672.6|8671.7|8672.2|8671.3|8673.6|8672.7|8671.9|8671|102
1757070600000|2025-09-05 11:10:00|8672.1|8671.2|8671|8670.1|8672.5|8671.6|8671|8670.1|75
1757070900000|2025-09-05 11:15:00|8670.9|8670|8670.6|8669.7|8671.8|8670.9|8670|8669.1|107
1757071200000|2025-09-05 11:20:00|8670.5|8669.6|8671.2|8670.3|8671.2|8670.3|8669.8|8668.9|91
1757071500000|2025-09-05 11:25:00|8671.3|8670.4|8670.4|8669.5|8671.3|8670.4|8669.8|8668.9|88
1757071800000|2025-09-05 11:30:00|8670.3|8669.4|8673.8|8672.9|8673.9|8673|8670.2|8669.3|111
1757072100000|2025-09-05 11:35:00|8673.9|8673|8672.6|8671.7|8674|8673.1|8672.6|8671.7|84
1757072400000|2025-09-05 11:40:00|8672.7|8671.8|8671.9|8671|8672.7|8671.8|8671.6|8670.7|72
1757072700000|2025-09-05 11:45:00|8671.4|8670.5|8670.3|8669.4|8671.9|8671|8669.9|8669|129
1757073000000|2025-09-05 11:50:00|8670.4|8669.5|8673.4|8672.5|8673.4|8672.5|8670.1|8669.2|140
1757073300000|2025-09-05 11:55:00|8673.3|8672.4|8681.9|8681|8681.9|8681|8672.7|8671.8|360
1757073600000|2025-09-05 12:00:00|8682.1|8681.2|8681.8|8680.9|8685.2|8684.3|8681.2|8680.3|286
1757073900000|2025-09-05 12:05:00|8681.6|8680.7|8678.2|8677.3|8681.6|8680.7|8678.2|8677.3|327
1757074200000|2025-09-05 12:10:00|8678.4|8677.5|8678.1|8677.2|8679.8|8678.9|8676.7|8675.8|292
1757074500000|2025-09-05 12:15:00|8678|8677.1|8677.3|8676.4|8678.9|8678|8676.9|8676|237
1757074800000|2025-09-05 12:20:00|8677.2|8676.3|8679.1|8678.2|8679.1|8678.2|8677|8676.1|224
1757075100000|2025-09-05 12:25:00|8679.2|8678.3|8682.5|8675.1|8683.7|8678.7|8676.4|8672.9|382
1757075400000|2025-09-05 12:30:00|8683.9|8672.9|8679.4|8678.5|8688.4|8686.5|8672.1|8664.5|1262
1757075700000|2025-09-05 12:35:00|8679.6|8678.7|8681.8|8680.9|8682.8|8681.9|8679.5|8678.6|872
1757076000000|2025-09-05 12:40:00|8682|8681.1|8683.4|8682.5|8683.8|8682.9|8680|8679.1|768
1757076300000|2025-09-05 12:45:00|8683.3|8682.4|8680.2|8679.3|8685.6|8684.7|8680.1|8679.2|707
1757076600000|2025-09-05 12:50:00|8680.4|8679.5|8680.3|8679.4|8682.9|8682|8676.2|8675.3|657
1757076900000|2025-09-05 12:55:00|8680|8679.1|8678.8|8677.9|8681.7|8680.8|8676.4|8675.5|492
1757077200000|2025-09-05 13:00:00|8678.9|8678|8675.9|8675|8681.9|8681|8675.8|8674.9|401
1757077500000|2025-09-05 13:05:00|8676|8675.1|8671.6|8670.7|8676.6|8675.7|8671.4|8670.5|388
1757077800000|2025-09-05 13:10:00|8671.7|8670.8|8668.2|8667.3|8672.8|8671.9|8668.1|8667.2|517
1757078100000|2025-09-05 13:15:00|8668.3|8667.4|8671.8|8670.9|8673.2|8672.3|8666.1|8665.2|473
1757078400000|2025-09-05 13:20:00|8671.9|8671|8671.3|8670.4|8672.4|8671.5|8668|8667.1|720
1757078700000|2025-09-05 13:25:00|8671.4|8670.5|8668.4|8667.5|8671.4|8670.5|8667.9|8667|479
1757079000000|2025-09-05 13:30:00|8668.6|8667.7|8670.9|8670|8670.9|8670|8667.3|8666.4|543
1757079300000|2025-09-05 13:35:00|8670.8|8669.9|8671.6|8670.7|8672.3|8671.4|8669.7|8668.8|381
1757079600000|2025-09-05 13:40:00|8671.5|8670.6|8670.1|8669.2|8673.2|8672.3|8669.1|8668.2|348
1757079900000|2025-09-05 13:45:00|8670.3|8669.4|8671|8670.1|8672.8|8671.9|8669.7|8668.8|347
1757080200000|2025-09-05 13:50:00|8671.1|8670.2|8673.9|8673|8676|8675.1|8671|8670.1|360
1757080500000|2025-09-05 13:55:00|8673.8|8672.9|8672.3|8671.4|8675.4|8674.5|8672.2|8671.3|330
1757080800000|2025-09-05 14:00:00|8672.4|8671.5|8676.7|8675.8|8677.2|8676.3|8671.4|8670.5|463
1757081100000|2025-09-05 14:05:00|8676.8|8675.9|8671.7|8670.8|8677.1|8676.2|8670.7|8669.8|444
1757081400000|2025-09-05 14:10:00|8671.6|8670.7|8673.8|8672.9|8673.8|8672.9|8670.8|8669.9|308
1757081700000|2025-09-05 14:15:00|8673.9|8673|8675.4|8674.5|8676|8675.1|8673.9|8673|369
1757082000000|2025-09-05 14:20:00|8675.5|8674.6|8676.1|8675.2|8678|8677.1|8675.2|8674.3|395
1757082300000|2025-09-05 14:25:00|8676.2|8675.3|8679.3|8678.4|8680.8|8679.9|8675.1|8674.2|335
1757082600000|2025-09-05 14:30:00|8679.2|8678.3|8680.3|8679.4|8680.7|8679.8|8677.8|8676.9|265
1757082900000|2025-09-05 14:35:00|8680.6|8679.7|8680.8|8679.9|8681.5|8680.6|8678.3|8677.4|411
1757083200000|2025-09-05 14:40:00|8680.6|8679.7|8681.2|8680.3|8681.9|8681|8679.3|8678.4|409
1757083500000|2025-09-05 14:45:00|8681.1|8680.2|8681.8|8680.9|8683.1|8682.2|8681|8680.1|297
1757083800000|2025-09-05 14:50:00|8681.7|8680.8|8678.4|8677.5|8683.5|8682.6|8677.9|8677|205
1757084100000|2025-09-05 14:55:00|8678.3|8677.4|8681.2|8680.3|8681.7|8680.8|8678.2|8677.3|393
1757084400000|2025-09-05 15:00:00|8681.1|8680.2|8681.9|8681|8683.1|8682.2|8680.4|8679.5|267
1757084700000|2025-09-05 15:05:00|8681.8|8680.9|8681.8|8680.9|8682.6|8681.7|8679.8|8678.9|192
1757085000000|2025-09-05 15:10:00|8681.9|8681|8683.3|8682.4|8683.9|8683|8681.5|8680.6|216
1757085300000|2025-09-05 15:15:00|8683.4|8682.5|8683.8|8682.9|8684.4|8683.5|8682.2|8681.3|231
1757085600000|2025-09-05 15:20:00|8683.9|8683|8681.9|8681|8684.3|8683.4|8681|8680.1|215
1757085900000|2025-09-05 15:25:00|8682.3|8681.4|8680.3|8679.4|8682.7|8681.8|8679.8|8678.9|152
1757086200000|2025-09-05 15:30:00|8680.4|8679.5|8679.4|8678.5|8681.4|8680.5|8678.8|8677.9|224
1757086500000|2025-09-05 15:35:00|8679.3|8678.4|8680|8679.1|8681|8680.1|8678.5|8677.6|167
1757086800000|2025-09-05 15:40:00|8680.2|8679.3|8679.9|8679|8680.8|8679.9|8678.6|8677.7|173
1757087100000|2025-09-05 15:45:00|8680|8679.1|8681.2|8680.3|8681.5|8680.6|8678.8|8677.9|218
1757087400000|2025-09-05 15:50:00|8681.5|8680.6|8685.6|8684.7|8687.2|8686.3|8681.3|8680.4|280
1757087700000|2025-09-05 15:55:00|8685.7|8684.8|8683.8|8682.9|8687.2|8686.3|8683.7|8682.8|230
1757088000000|2025-09-05 16:00:00|8683.7|8682.8|8682.7|8681.8|8684.6|8683.7|8682.5|8681.6|169
1757088300000|2025-09-05 16:05:00|8682.8|8681.9|8682.6|8681.7|8684|8683.1|8682|8681.1|190
1757088600000|2025-09-05 16:10:00|8682.5|8681.6|8682.9|8682|8684|8683.1|8681.9|8681|140
1757088900000|2025-09-05 16:15:00|8682.8|8681.9|8683.1|8682.2|8683.7|8682.8|8682.1|8681.2|181
1757089200000|2025-09-05 16:20:00|8682.9|8682|8681.8|8680.9|8683.4|8682.5|8681.2|8680.3|173
1757089500000|2025-09-05 16:25:00|8681.9|8681|8682.5|8681.6|8682.5|8681.6|8681|8680.1|137
1757089800000|2025-09-05 16:30:00|8682.6|8681.7|8681.6|8680.7|8682.7|8681.8|8680.8|8679.9|150
1757090100000|2025-09-05 16:35:00|8681.4|8680.5|8680.2|8679.3|8681.5|8680.6|8679.8|8678.9|137
1757090400000|2025-09-05 16:40:00|8680.3|8679.4|8679.7|8678.8|8680.5|8679.6|8679|8678.1|69
1757090700000|2025-09-05 16:45:00|8679.6|8678.7|8680.1|8679.2|8680.4|8679.5|8679.5|8678.6|106
1757091000000|2025-09-05 16:50:00|8680|8679.1|8678.4|8677.5|8680.2|8679.3|8678.2|8677.3|171
1757091300000|2025-09-05 16:55:00|8678.5|8677.6|8679.1|8678.2|8679.2|8678.3|8677.4|8676.5|162
1757091600000|2025-09-05 17:00:00|8679.2|8678.3|8676.5|8675.6|8679.3|8678.4|8675.6|8674.7|209
1757091900000|2025-09-05 17:05:00|8676.6|8675.7|8676.1|8675.2|8677.4|8676.5|8675.6|8674.7|218
1757092200000|2025-09-05 17:10:00|8676.2|8675.3|8676.7|8675.8|8677.4|8676.5|8675.5|8674.6|174
1757092500000|2025-09-05 17:15:00|8676.5|8675.6|8676.8|8675.9|8677.3|8676.4|8676.4|8675.5|141
1757092800000|2025-09-05 17:20:00|8676.7|8675.8|8677.5|8676.6|8678.3|8677.4|8676.5|8675.6|75
1757093100000|2025-09-05 17:25:00|8677.6|8676.7|8678.5|8677.6|8678.6|8677.7|8677.5|8676.6|113
1757093400000|2025-09-05 17:30:00|8678.6|8677.7|8677.9|8677|8679.1|8678.2|8677.8|8676.9|73
1757093700000|2025-09-05 17:35:00|8678.3|8677.4|8679|8678.1|8679.5|8678.6|8678.2|8677.3|107
1757094000000|2025-09-05 17:40:00|8678.9|8678|8680.1|8679.2|8680.2|8679.3|8678.6|8677.7|94
1757094300000|2025-09-05 17:45:00|8680|8679.1|8679.4|8678.5|8680.7|8679.8|8679|8678.1|72
1757094600000|2025-09-05 17:50:00|8679.5|8678.6|8677.2|8676.3|8679.8|8678.9|8677|8676.1|70
1757094900000|2025-09-05 17:55:00|8677.3|8676.4|8678.1|8677.2|8678.7|8677.8|8677.2|8676.3|116
1757095200000|2025-09-05 18:00:00|8678.2|8677.3|8676.4|8675.5|8678.4|8677.5|8675.9|8675|140
1757095500000|2025-09-05 18:05:00|8676.3|8675.4|8675.4|8674.5|8676.3|8675.4|8674.6|8673.7|74
1757095800000|2025-09-05 18:10:00|8675.5|8674.6|8675.9|8675|8676.7|8675.8|8675.1|8674.2|66
1757096100000|2025-09-05 18:15:00|8676|8675.1|8674.9|8674|8676.2|8675.3|8674.3|8673.4|126
1757096400000|2025-09-05 18:20:00|8674.7|8673.8|8674.8|8673.9|8675.5|8674.6|8674.5|8673.6|64
1757096700000|2025-09-05 18:25:00|8674.6|8673.7|8675.5|8674.6|8676|8675.1|8674.4|8673.5|71
1757097000000|2025-09-05 18:30:00|8675.4|8674.5|8675.3|8674.4|8675.9|8675|8675|8674.1|107
1757097300000|2025-09-05 18:35:00|8675.2|8674.3|8676.5|8675.6|8676.6|8675.7|8675.1|8674.2|78
1757097600000|2025-09-05 18:40:00|8676.1|8675.2|8676.7|8675.8|8678|8677.1|8675.6|8674.7|102
1757097900000|2025-09-05 18:45:00|8676.6|8675.7|8677.4|8676.5|8678|8677.1|8675.6|8674.7|102
1757098200000|2025-09-05 18:50:00|8677.3|8676.4|8676.7|8675.8|8677.6|8676.7|8676.4|8675.5|84
1757098500000|2025-09-05 18:55:00|8676.6|8675.7|8676.4|8675.5|8677|8676.1|8675.7|8674.8|90
1757098800000|2025-09-05 19:00:00|8676.6|8675.7|8676.3|8675.4|8677.5|8676.6|8676.2|8675.3|101
1757099100000|2025-09-05 19:05:00|8676.2|8675.3|8676.8|8675.9|8677|8676.1|8675.7|8674.8|124
1757099400000|2025-09-05 19:10:00|8676.7|8675.8|8676.1|8675.2|8676.8|8675.9|8675.4|8674.5|92
1757099700000|2025-09-05 19:15:00|8676.2|8675.3|8676.3|8675.4|8676.4|8675.5|8675.7|8674.8|57
1757100000000|2025-09-05 19:20:00|8676.4|8675.5|8676.7|8675.8|8677|8676.1|8676.2|8675.3|80
1757100300000|2025-09-05 19:25:00|8676.8|8675.9|8675.8|8674.9|8676.9|8676|8675.5|8674.6|87
1757100600000|2025-09-05 19:30:00|8675.7|8674.8|8676.3|8675.4|8676.6|8675.7|8675.4|8674.5|56
1757100900000|2025-09-05 19:35:00|8676.2|8675.3|8675.8|8674.9|8676.2|8675.3|8675.4|8674.5|55
1757101200000|2025-09-05 19:40:00|8675.9|8675|8675.9|8675|8676.4|8675.5|8675.3|8674.4|45
1757101500000|2025-09-05 19:45:00|8675.8|8674.9|8674.7|8673.8|8675.9|8675|8674.5|8673.6|69
1757101800000|2025-09-05 19:50:00|8674.6|8673.7|8675.7|8674.8|8676.6|8675.7|8674.6|8673.7|99
1757102100000|2025-09-05 19:55:00|8675.6|8674.7|8678.6|8677.7|8678.6|8677.7|8675.1|8674.2|236
1757102400000|2025-09-05 20:00:00|8678.4|8677.5|8677|8676.1|8678.7|8677.8|8676.8|8675.9|112
1757102700000|2025-09-05 20:05:00|8677.1|8676.2|8677|8675.5|8677.8|8676.9|8676.2|8675.1|72
1757103000000|2025-09-05 20:10:00|8676.9|8675.4|8677.1|8675.6|8677.5|8676.1|8676.2|8675.3|77
1757103300000|2025-09-05 20:15:00|8676.9|8676|8677.9|8676.4|8678.1|8676.9|8676.9|8675.8|44
1757103600000|2025-09-05 20:20:00|8677.7|8676.8|8676.9|8676|8677.8|8676.8|8676.8|8675.8|44
1757103900000|2025-09-05 20:25:00|8676.8|8675.9|8676.8|8675.9|8677.4|8676.5|8676.6|8675.3|65
1757104200000|2025-09-05 20:30:00|8676.9|8676|8677.4|8676.5|8677.7|8676.8|8676.6|8675.7|50
1757104500000|2025-09-05 20:35:00|8677.6|8676.1|8677.2|8676.3|8677.8|8676.6|8676.9|8675.6|47
1757104800000|2025-09-05 20:40:00|8677.1|8676.2|8677.6|8676.7|8678.2|8677.3|8677.1|8676|106
1757105100000|2025-09-05 20:45:00|8677.8|8676.9|8678.5|8677|8679.5|8678.2|8677.6|8676.3|222
1757105400000|2025-09-05 20:50:00|8678.6|8677.1|8678.7|8677.2|8679.3|8677.8|8678.4|8676.9|135
1757105700000|2025-09-05 20:55:00|8679.4|8677|8680.4|8670.3|8680.6|8677.1|8676|8668.8|262
1757275200000|2025-09-07 20:00:00|8676.6|8664.1|8681.2|8665.1|8681.2|8667.1|8671.2|8663.8|22
1757275500000|2025-09-07 20:05:00|8677.7|8665.6|8679.3|8666.2|8681.2|8668.9|8674.7|8665.6|8
1757275800000|2025-09-07 20:10:00|8681.2||8681.2||8681.2||8681.2||1
1757276400000|2025-09-07 20:20:00|8681.4||8681.4||8681.4||8681.4||1
1757276700000|2025-09-07 20:25:00|8674.3|8667.8|8674.1|8667.6|8681.4|8667.8|8674.1|8665.2|7
1757277000000|2025-09-07 20:30:00|8673.9|8667.4|8673.9|8667.4|8676.3|8667.4|8673.8|8664|5
1757277300000|2025-09-07 20:35:00|8674|8667.5|8678.7|8666.2|8678.7|8667.5|8674|8664.3|11
1757277600000|2025-09-07 20:40:00|8681.5|8667|8679.3|8667|8681.5|8667|8679.3|8667|3
1757278200000|2025-09-07 20:50:00|8675.9|8669.4|8680.6|8665.7|8680.6|8670.9|8675.6|8665.7|8
1757278500000|2025-09-07 20:55:00|8681.1|8665.3|8680.1|8666.7|8681.3|8666.7|8680.1|8665.3|5
1757278800000|2025-09-07 21:00:00|8677.6|8670.2|8682.9|8663.8|8682.9|8670.2|8677.3|8660.9|7
1757279100000|2025-09-07 21:05:00|8680.7|8662.6|8681.2|8670.6|8682.4|8670.6|8679.4|8662.6|7
1757279400000|2025-09-07 21:10:00|8682.1|8671.7|8678.3|8675.9|8682.4|8675.9|8678.3|8670.2|7
1757279700000|2025-09-07 21:15:00|8678.2|8675.8|8679.2|8676.8|8679.2|8676.8|8677.9|8675.5|6
1757280000000|2025-09-07 21:20:00|8679.1|8676.7|8678.9|8676.5|8679.1|8676.7|8678.8|8676.4|4
1757280300000|2025-09-07 21:25:00|8679.2|8676.8|8679|8676.6|8679.2|8676.8|8678.9|8676.5|4
1757280600000|2025-09-07 21:30:00|8678.9|8676.5|8679|8676.6|8679.3|8676.9|8677.6|8675.2|13
1757280900000|2025-09-07 21:35:00|8679.2|8676.8|8679.2|8676.8|8679.3|8676.9|8679.1|8676.7|25
1757281200000|2025-09-07 21:40:00|8679.3|8676.9|8679.9|8677.5|8681.7|8677.6|8678.3|8674.1|16
1757281500000|2025-09-07 21:45:00|8679.6|8677.2|8679.6|8677.2|8679.6|8677.2|8679.6|8677.2|1
1757281800000|2025-09-07 21:50:00|8679.7|8677.3|8677.7|8675.3|8679.8|8677.4|8677.7|8675.3|17
1757282100000|2025-09-07 21:55:00|8681.5|8674|8682.9|8673.7|8684.3|8674|8681.5|8673.6|5
1757282400000|2025-09-07 22:00:00|8685.6|8674|8681.5|8679.1|8687|8679.9|8677.9|8674|168
1757282700000|2025-09-07 22:05:00|8681|8679.5|8682.8|8681.3|8683.8|8682.6|8681|8679.5|96
1757283000000|2025-09-07 22:10:00|8682.9|8681.4|8681.7|8680.2|8683.6|8682.3|8681.5|8680.2|167
1757283300000|2025-09-07 22:15:00|8681.8|8680.3|8681|8680.1|8682.2|8680.7|8680.7|8679.2|116
1757283600000|2025-09-07 22:20:00|8680.9|8680|8682.4|8681.5|8682.6|8681.7|8680.9|8679.8|118
1757283900000|2025-09-07 22:25:00|8682.3|8681.4|8682.6|8681.7|8683.9|8682.5|8682|8680.9|161
1757284200000|2025-09-07 22:30:00|8682.5|8681.6|8681.2|8680.3|8682.6|8681.7|8681.1|8680.2|116
1757284500000|2025-09-07 22:35:00|8681.1|8680.2|8681.9|8681|8682.1|8681.2|8680.7|8679.8|100
1757284800000|2025-09-07 22:40:00|8681.8|8680.9|8681.3|8680.4|8682|8681.1|8681.1|8680.2|110
1757285100000|2025-09-07 22:45:00|8681.1|8680.2|8680.9|8680|8681.2|8680.3|8680.2|8679.3|97
1757285400000|2025-09-07 22:50:00|8681|8680.1|8680.1|8679.2|8681|8680.1|8680.1|8679|82
1757285700000|2025-09-07 22:55:00|8680|8679.1|8680.1|8679.2|8680.4|8679.3|8679.6|8678.7|56
1757286000000|2025-09-07 23:00:00|8680.2|8679.3|8680.4|8679.5|8680.9|8680|8679|8677.9|118
1757286300000|2025-09-07 23:05:00|8680.5|8679.6|8680.1|8679.2|8680.6|8679.7|8679.9|8679|49
1757286600000|2025-09-07 23:10:00|8680.2|8679.3|8680.6|8679.7|8681.2|8680.3|8680.2|8679.3|61
1757286900000|2025-09-07 23:15:00|8680.7|8679.8|8681.3|8680.4|8681.5|8680.5|8680.5|8679.3|82
1757287200000|2025-09-07 23:20:00|8681.2|8680.3|8681.5|8680.6|8681.7|8680.8|8681.2|8680.3|37
1757287500000|2025-09-07 23:25:00|8681.3|8680.4|8681|8680.1|8681.6|8680.7|8680.9|8680|60
1757287800000|2025-09-07 23:30:00|8680.9|8680|8681.4|8680.5|8681.4|8680.5|8680.5|8679.6|56
1757288100000|2025-09-07 23:35:00|8681.3|8680.4|8680.9|8680|8681.6|8680.7|8680.6|8679.7|42
1757288400000|2025-09-07 23:40:00|8681.1|8680.2|8682.1|8681.2|8682.6|8681.7|8681.1|8680.2|73
1757288700000|2025-09-07 23:45:00|8682.3|8681.4|8680.8|8679.9|8682.6|8681.7|8680.3|8679.4|151
1757289000000|2025-09-07 23:50:00|8680.9|8680|8680.8|8679.9|8681.7|8680.8|8680.6|8679.7|158
1757289300000|2025-09-07 23:55:00|8680.7|8679.8|8681|8680.1|8681.8|8680.9|8680.7|8679.8|105
1757289600000|2025-09-08 00:00:00|8681.1|8680.2|8681.8|8680.9|8681.9|8681|8680.4|8679.4|247
1757289900000|2025-09-08 00:05:00|8681.7|8680.8|8680.7|8679.8|8681.8|8680.9|8680.5|8679.6|208
1757290200000|2025-09-08 00:10:00|8680.8|8679.9|8681.1|8680.2|8681.6|8680.7|8680.5|8679.6|135
1757290500000|2025-09-08 00:15:00|8681.2|8680.3|8681.2|8680.3|8681.8|8680.9|8680.8|8679.9|157
1757290800000|2025-09-08 00:20:00|8681.1|8680.2|8681|8680.1|8681.7|8680.8|8680.8|8679.9|149
1757291100000|2025-09-08 00:25:00|8681.1|8680.2|8681.5|8680.6|8681.6|8680.7|8680.8|8679.9|60
1757291400000|2025-09-08 00:30:00|8681.6|8680.7|8679.7|8678.8|8681.6|8680.7|8679.5|8678.6|62
1757291700000|2025-09-08 00:35:00|8679.6|8678.7|8678.3|8677.4|8679.6|8678.7|8678.3|8677.4|56
1757292000000|2025-09-08 00:40:00|8678.2|8677.3|8678.3|8677.4|8678.4|8677.5|8677.9|8677|46
1757292300000|2025-09-08 00:45:00|8678.4|8677.5|8678.3|8677.4|8678.5|8677.6|8678|8677.1|83
1757292600000|2025-09-08 00:50:00|8678.4|8677.5|8679.7|8678.8|8679.9|8679|8678.1|8677.2|203
1757292900000|2025-09-08 00:55:00|8679.6|8678.7|8679.3|8678.4|8680.2|8679.3|8679|8678.1|154
1757293200000|2025-09-08 01:00:00|8679.2|8678.3|8680.3|8679.4|8680.3|8679.4|8678.7|8677.8|205
1757293500000|2025-09-08 01:05:00|8680.4|8679.5|8680.7|8679.8|8680.9|8680|8679.8|8678.9|132
1757293800000|2025-09-08 01:10:00|8680.8|8679.9|8680|8679.1|8680.9|8680|8679.5|8678.6|81
1757294100000|2025-09-08 01:15:00|8679.9|8679|8679|8678.1|8680|8679.1|8678.7|8677.8|112
1757294400000|2025-09-08 01:20:00|8679.1|8678.2|8679.4|8678.5|8679.7|8678.8|8678.5|8677.6|173
1757294700000|2025-09-08 01:25:00|8679.5|8678.6|8679.9|8679|8680|8679.1|8679.3|8678.4|123
1757295000000|2025-09-08 01:30:00|8680|8679.1|8679.8|8678.9|8680.2|8679.3|8679.5|8678.6|133
1757295300000|2025-09-08 01:35:00|8679.7|8678.8|8678.5|8677.6|8680|8679.1|8678.4|8677.5|184
1757295600000|2025-09-08 01:40:00|8678.4|8677.5|8677.8|8676.9|8678.4|8677.5|8677.3|8676.4|143
1757295900000|2025-09-08 01:45:00|8677.9|8677|8676.7|8675.8|8678.1|8677.2|8676.6|8675.7|131
1757296200000|2025-09-08 01:50:00|8676.6|8675.7|8675.4|8674.5|8676.8|8675.9|8674.7|8673.8|173
1757296500000|2025-09-08 01:55:00|8675.3|8674.4|8675.7|8674.8|8676.4|8675.5|8675|8674.1|212
1757296800000|2025-09-08 02:00:00|8675.8|8674.9|8674.8|8673.9|8675.8|8674.9|8674.5|8673.6|152
1757297100000|2025-09-08 02:05:00|8674.9|8674|8675.6|8674.7|8676.2|8675.3|8674.1|8673.2|188
1757297400000|2025-09-08 02:10:00|8675.7|8674.8|8675.4|8674.5|8676.3|8675.4|8674.9|8674|193
1757297700000|2025-09-08 02:15:00|8675.5|8674.6|8676.5|8675.6|8677.1|8676.2|8675.2|8674.3|207
1757298000000|2025-09-08 02:20:00|8676.6|8675.7|8676.7|8675.8|8676.8|8675.9|8675.8|8674.9|158
1757298300000|2025-09-08 02:25:00|8676.8|8675.9|8677.3|8676.4|8677.5|8676.6|8676.6|8675.7|196
1757298600000|2025-09-08 02:30:00|8677.4|8676.5|8677.4|8676.5|8677.5|8676.6|8676.5|8675.6|104
1757298900000|2025-09-08 02:35:00|8677.5|8676.6|8677.7|8676.8|8678|8677.1|8677.3|8676.4|129
1757299200000|2025-09-08 02:40:00|8677.8|8676.9|8677.3|8676.4|8678.3|8677.4|8677.2|8676.3|94
1757299500000|2025-09-08 02:45:00|8677.2|8676.3|8678.4|8677.5|8678.4|8677.5|8677.2|8676.3|65
1757299800000|2025-09-08 02:50:00|8678.3|8677.4|8676.8|8675.9|8678.4|8677.5|8676.6|8675.7|76
1757300100000|2025-09-08 02:55:00|8676.6|8675.7|8675.6|8674.7|8676.6|8675.7|8675|8674.1|72
1757300400000|2025-09-08 03:00:00|8675.7|8674.8|8675.5|8674.6|8675.7|8674.8|8674.7|8673.8|61
1757300700000|2025-09-08 03:05:00|8675.6|8674.7|8675.8|8674.9|8676|8675.1|8675.2|8674.3|51
1757301000000|2025-09-08 03:10:00|8675.7|8674.8|8676.3|8675.4|8676.9|8676|8675.6|8674.7|70
1757301300000|2025-09-08 03:15:00|8676.4|8675.5|8675.3|8674.4|8676.6|8675.7|8674.7|8673.8|78
1757301600000|2025-09-08 03:20:00|8675.4|8674.5|8675.5|8674.6|8675.6|8674.7|8675|8674.1|76
1757301900000|2025-09-08 03:25:00|8675.6|8674.7|8674.9|8674|8675.8|8674.9|8674.9|8674|84
1757302200000|2025-09-08 03:30:00|8674.8|8673.9|8675.4|8674.5|8675.5|8674.6|8674.7|8673.8|95
1757302500000|2025-09-08 03:35:00|8675.5|8674.6|8675|8674.1|8675.7|8674.8|8675|8674.1|68
1757302800000|2025-09-08 03:40:00|8675.1|8674.2|8675.2|8674.3|8675.3|8674.4|8674.8|8673.9|48
1757303100000|2025-09-08 03:45:00|8675.1|8674.2|8676.4|8675.5|8676.6|8675.7|8675.1|8674.2|46
1757303400000|2025-09-08 03:50:00|8676.3|8675.4|8676.9|8676|8677.1|8676.2|8676.1|8675.2|49
1757303700000|2025-09-08 03:55:00|8676.8|8675.9|8676.9|8676|8677|8676.1|8676.8|8675.9|19
1757304000000|2025-09-08 04:00:00|8677|8676.1|8678.5|8677.6|8678.7|8677.8|8676.9|8676|70
1757304300000|2025-09-08 04:05:00|8678.4|8677.5|8679.2|8678.3|8679.3|8678.4|8678.3|8677.4|58
1757304600000|2025-09-08 04:10:00|8679.1|8678.2|8679.8|8678.9|8680.2|8679.3|8679.1|8678.2|102
1757304900000|2025-09-08 04:15:00|8679.7|8678.8|8680|8679.1|8680.2|8679.3|8679.4|8678.5|86
1757305200000|2025-09-08 04:20:00|8679.9|8679|8679.7|8678.8|8679.9|8679|8679.6|8678.7|52
1757305500000|2025-09-08 04:25:00|8679.6|8678.7|8678.9|8678|8679.8|8678.9|8678.9|8678|68
1757305800000|2025-09-08 04:30:00|8678.8|8677.9|8679.2|8678.3|8679.3|8678.4|8678|8677.1|78
1757306100000|2025-09-08 04:35:00|8679.1|8678.2|8679|8678.1|8680|8679.1|8679|8678.1|53
1757306400000|2025-09-08 04:40:00|8678.9|8678|8679.2|8678.3|8679.4|8678.5|8678.9|8678|49
1757306700000|2025-09-08 04:45:00|8679.1|8678.2|8679.7|8678.8|8679.7|8678.8|8678.9|8678|64
1757307000000|2025-09-08 04:50:00|8679.8|8678.9|8679.3|8678.4|8679.9|8679|8679.3|8678.4|43
1757307300000|2025-09-08 04:55:00|8679.2|8678.3|8679.1|8678.2|8679.4|8678.5|8678.9|8678|22
1757307600000|2025-09-08 05:00:00|8679.2|8678.3|8679.4|8678.5|8679.5|8678.6|8678.7|8677.8|45
1757307900000|2025-09-08 05:05:00|8679.3|8678.4|8679.9|8679|8680.1|8679.2|8678.7|8677.8|52
1757308200000|2025-09-08 05:10:00|8680|8679.1|8680.5|8679.6|8681.4|8680.5|8680|8679.1|54
1757308500000|2025-09-08 05:15:00|8680.6|8679.7|8680.4|8679.5|8680.6|8679.7|8679.2|8678.3|43
1757308800000|2025-09-08 05:20:00|8680.3|8679.4|8681.1|8680.2|8681.1|8680.2|8680.3|8679.4|63
1757309100000|2025-09-08 05:25:00|8681.2|8680.3|8680.2|8679.3|8681.2|8680.3|8680.1|8679.2|66
1757309400000|2025-09-08 05:30:00|8680.3|8679.4|8680.3|8679.4|8681.4|8680.5|8679.2|8678.3|125
1757309700000|2025-09-08 05:35:00|8680.4|8679.5|8679.6|8678.7|8681.4|8680.5|8679.5|8678.6|72
1757310000000|2025-09-08 05:40:00|8679.5|8678.6|8679.5|8678.6|8679.6|8678.7|8678.6|8677.7|58
1757310300000|2025-09-08 05:45:00|8679.4|8678.5|8679.8|8678.9|8679.8|8678.9|8678.9|8678|61
1757310600000|2025-09-08 05:50:00|8679.7|8678.8|8680.6|8679.7|8681|8680.1|8679.3|8678.4|60
1757310900000|2025-09-08 05:55:00|8680.5|8679.6|8680.5|8679.6|8681.5|8680.6|8680.2|8679.3|125
1757311200000|2025-09-08 06:00:00|8680.1|8679.2|8679.2|8678.3|8680.6|8679.7|8678|8677.1|178
1757311500000|2025-09-08 06:05:00|8679|8678.1|8679.3|8678.4|8680.1|8679.2|8678.7|8677.8|143
1757311800000|2025-09-08 06:10:00|8679.1|8678.2|8679.1|8678.2|8680.2|8679.3|8678.7|8677.8|107
1757312100000|2025-09-08 06:15:00|8679.2|8678.3|8675.9|8675|8679.3|8678.4|8675.9|8675|119
1757312400000|2025-09-08 06:20:00|8675.8|8674.9|8677.7|8676.8|8677.9|8677|8674.2|8673.3|144
1757312700000|2025-09-08 06:25:00|8677.6|8676.7|8675.9|8675|8677.9|8677|8675.5|8674.6|173
1757313000000|2025-09-08 06:30:00|8675.7|8674.8|8676.8|8675.9|8677|8676.1|8675.1|8674.2|181
1757313300000|2025-09-08 06:35:00|8676.9|8676|8676.5|8675.6|8677.4|8676.5|8675.9|8675|162
1757313600000|2025-09-08 06:40:00|8676.4|8675.5|8675|8674.1|8676.4|8675.5|8674|8673.1|114
1757313900000|2025-09-08 06:45:00|8674.6|8673.7|8673.6|8672.7|8675.4|8674.5|8673.3|8672.4|95
1757314200000|2025-09-08 06:50:00|8673.5|8672.6|8675.5|8674.6|8676|8675.1|8673.5|8672.6|179
1757314500000|2025-09-08 06:55:00|8675.4|8674.5|8675.3|8674.4|8677|8676.1|8674.9|8674|141
1757314800000|2025-09-08 07:00:00|8675.2|8674.3|8675.3|8674.4|8676.8|8675.9|8675.2|8674.3|203
1757315100000|2025-09-08 07:05:00|8675.5|8674.6|8676.3|8675.4|8676.5|8675.6|8674.5|8673.6|156
1757315400000|2025-09-08 07:10:00|8676.4|8675.5|8675.7|8674.8|8676.4|8675.5|8674.3|8673.4|169
1757315700000|2025-09-08 07:15:00|8675.9|8675|8676.5|8675.6|8677.5|8676.6|8675.8|8674.9|204
1757316000000|2025-09-08 07:20:00|8676.4|8675.5|8675.6|8674.7|8677.7|8676.8|8675.4|8674.5|148
1757316300000|2025-09-08 07:25:00|8675.5|8674.6|8677.2|8676.3|8677.8|8676.9|8675.4|8674.5|160
1757316600000|2025-09-08 07:30:00|8677.3|8676.4|8676|8675.1|8677.5|8676.6|8675.7|8674.8|117
1757316900000|2025-09-08 07:35:00|8675.9|8675|8675.7|8674.8|8676.7|8675.8|8675.1|8674.2|136
1757317200000|2025-09-08 07:40:00|8675.8|8674.9|8675|8674.1|8675.9|8675|8674.7|8673.8|159
1757317500000|2025-09-08 07:45:00|8675.1|8674.2|8677.8|8676.9|8677.8|8676.9|8674.9|8674|169
1757317800000|2025-09-08 07:50:00|8677.9|8677|8680.7|8679.8|8680.7|8679.8|8677.6|8676.7|125
1757318100000|2025-09-08 07:55:00|8680.6|8679.7|8681.2|8680.3|8681.9|8681|8679.8|8678.9|154
1757318400000|2025-09-08 08:00:00|8681.1|8680.2|8682|8681.1|8682.6|8681.7|8680.7|8679.8|165
1757318700000|2025-09-08 08:05:00|8681.9|8681|8684.2|8683.3|8684.3|8683.4|8681.8|8680.9|121
1757319000000|2025-09-08 08:10:00|8684.1|8683.2|8682.6|8681.7|8684.3|8683.4|8682.6|8681.7|116
1757319300000|2025-09-08 08:15:00|8682.7|8681.8|8680.2|8679.3|8682.9|8682|8679.6|8678.7|174
1757319600000|2025-09-08 08:20:00|8680.1|8679.2|8680.8|8679.9|8681.5|8680.6|8679.6|8678.7|136
1757319900000|2025-09-08 08:25:00|8680.7|8679.8|8680.5|8679.6|8680.8|8679.9|8679.5|8678.6|104
1757320200000|2025-09-08 08:30:00|8680.6|8679.7|8681.8|8680.9|8682.4|8681.5|8680.5|8679.6|92
1757320500000|2025-09-08 08:35:00|8681.9|8681|8682.8|8681.9|8682.8|8681.9|8681.5|8680.6|75
1757320800000|2025-09-08 08:40:00|8682.9|8682|8682.4|8681.5|8683.3|8682.4|8681.4|8680.5|106
1757321100000|2025-09-08 08:45:00|8682.2|8681.3|8680.9|8680|8682.8|8681.9|8680.4|8679.5|77
1757321400000|2025-09-08 08:50:00|8681|8680.1|8682.2|8681.3|8683.3|8682.4|8680.2|8679.3|74
1757321700000|2025-09-08 08:55:00|8682.4|8681.5|8682.3|8681.4|8683.1|8682.2|8681.6|8680.7|114
1757322000000|2025-09-08 09:00:00|8682.2|8681.3|8679.9|8679|8682.9|8682|8679.9|8679|154
1757322300000|2025-09-08 09:05:00|8679.8|8678.9|8678.8|8677.9|8680.3|8679.4|8678.5|8677.6|99
1757322600000|2025-09-08 09:10:00|8678.9|8678|8677.8|8676.9|8678.9|8678|8676.8|8675.9|125
1757322900000|2025-09-08 09:15:00|8677.7|8676.8|8677.7|8676.8|8678.5|8677.6|8677.2|8676.3|67
1757323200000|2025-09-08 09:20:00|8677.6|8676.7|8677.8|8676.9|8679.6|8678.7|8677.4|8676.5|119
1757323500000|2025-09-08 09:25:00|8677.7|8676.8|8677.5|8676.6|8678.9|8678|8677.3|8676.4|153
1757323800000|2025-09-08 09:30:00|8677.4|8676.5|8678.6|8677.7|8678.8|8677.9|8677.3|8676.4|90
1757324100000|2025-09-08 09:35:00|8678.5|8677.6|8680.1|8679.2|8680.3|8679.4|8677.6|8676.7|71
1757324400000|2025-09-08 09:40:00|8679.8|8678.9|8679.3|8678.4|8680.2|8679.3|8679|8678.1|72
1757324700000|2025-09-08 09:45:00|8679.4|8678.5|8680.1|8679.2|8680.7|8679.8|8679|8678.1|65
1757325000000|2025-09-08 09:50:00|8680|8679.1|8679.8|8678.9|8680.8|8679.9|8679.1|8678.2|92
1757325300000|2025-09-08 09:55:00|8680|8679.1|8678.9|8678|8680.3|8679.4|8678.8|8677.9|129
1757325600000|2025-09-08 10:00:00|8679.1|8678.2|8681.4|8680.5|8681.5|8680.6|8678.2|8677.3|166
1757325900000|2025-09-08 10:05:00|8681.3|8680.4|8679|8678.1|8681.8|8680.9|8678.5|8677.6|125
1757326200000|2025-09-08 10:10:00|8678.9|8678|8677.7|8676.8|8678.9|8678|8677.7|8676.8|102
1757326500000|2025-09-08 10:15:00|8677.6|8676.7|8678.2|8677.3|8678.5|8677.6|8676.7|8675.8|98
1757326800000|2025-09-08 10:20:00|8678.3|8677.4|8677.3|8676.4|8678.9|8678|8677.3|8676.4|78
1757327100000|2025-09-08 10:25:00|8677.4|8676.5|8678.2|8677.3|8678.5|8677.6|8677.4|8676.5|79
1757327400000|2025-09-08 10:30:00|8678.1|8677.2|8674.6|8673.7|8678.1|8677.2|8674.3|8673.4|120
1757327700000|2025-09-08 10:35:00|8674.7|8673.8|8672.3|8671.4|8674.9|8674|8671.1|8670.2|133
1757328000000|2025-09-08 10:40:00|8672.4|8671.5|8672.7|8671.8|8674.4|8673.5|8672|8671.1|170
1757328300000|2025-09-08 10:45:00|8672.6|8671.7|8671.5|8670.6|8673.5|8672.6|8670.8|8669.9|123
1757328600000|2025-09-08 10:50:00|8671.4|8670.5|8670.3|8669.4|8671.8|8670.9|8670.2|8669.3|193
1757328900000|2025-09-08 10:55:00|8670.4|8669.5|8666.9|8666|8671|8670.1|8666.3|8665.4|222
1757329200000|2025-09-08 11:00:00|8667.1|8666.2|8671.1|8670.2|8672.5|8671.6|8666.6|8665.7|172
1757329500000|2025-09-08 11:05:00|8671.2|8670.3|8671|8670.1|8672.7|8671.8|8670.5|8669.6|93
1757329800000|2025-09-08 11:10:00|8670.8|8669.9|8670.9|8670|8671.3|8670.4|8670|8669.1|99
1757330100000|2025-09-08 11:15:00|8670.7|8669.8|8671.6|8670.7|8672.2|8671.3|8670.5|8669.6|69
1757330400000|2025-09-08 11:20:00|8671.5|8670.6|8671.8|8670.9|8672.5|8671.6|8671.4|8670.5|78
1757330700000|2025-09-08 11:25:00|8671.7|8670.8|8670.6|8669.7|8672|8671.1|8669.8|8668.9|96
1757331000000|2025-09-08 11:30:00|8670.5|8669.6|8669.6|8668.7|8670.9|8670|8668.8|8667.9|141
1757331300000|2025-09-08 11:35:00|8669.8|8668.9|8668.1|8667.2|8669.8|8668.9|8667.7|8666.8|121
1757331600000|2025-09-08 11:40:00|8668.2|8667.3|8667.6|8666.7|8668.3|8667.4|8666.8|8665.9|76
1757331900000|2025-09-08 11:45:00|8667.8|8666.9|8666.8|8665.9|8667.8|8666.9|8666.1|8665.2|89
1757332200000|2025-09-08 11:50:00|8666.7|8665.8|8666.3|8665.4|8667.2|8666.3|8664.7|8663.8|113
1757332500000|2025-09-08 11:55:00|8666.2|8665.3|8669.8|8668.9|8669.8|8668.9|8665.6|8664.7|152
1757332800000|2025-09-08 12:00:00|8669.7|8668.8|8667.6|8666.7|8669.7|8668.8|8667.4|8666.5|181
1757333100000|2025-09-08 12:05:00|8667.7|8666.8|8669|8668.1|8669.4|8668.5|8667.5|8666.6|143
1757333400000|2025-09-08 12:10:00|8669.1|8668.2|8668.1|8667.2|8669.8|8668.9|8667.8|8666.9|194
1757333700000|2025-09-08 12:15:00|8668|8667.1|8667.9|8667|8668|8667.1|8666.5|8665.6|199
1757334000000|2025-09-08 12:20:00|8668.1|8667.2|8665.9|8665|8668.2|8667.3|8665.7|8664.8|209
1757334300000|2025-09-08 12:25:00|8666|8665.1|8665.9|8665|8666.3|8665.4|8665.5|8664.6|77
1757334600000|2025-09-08 12:30:00|8665.7|8664.8|8665.3|8664.4|8666.9|8666|8664.7|8663.8|163
1757334900000|2025-09-08 12:35:00|8665.4|8664.5|8664.1|8663.2|8666.3|8665.4|8663.7|8662.8|102
1757335200000|2025-09-08 12:40:00|8664|8663.1|8666.3|8665.4|8666.4|8665.5|8663.2|8662.3|115
1757335500000|2025-09-08 12:45:00|8666.2|8665.3|8665.4|8664.5|8667.3|8666.4|8665.1|8664.2|110
1757335800000|2025-09-08 12:50:00|8665.3|8664.4|8666.7|8665.8|8667.9|8667|8665.3|8664.4|112
1757336100000|2025-09-08 12:55:00|8666.9|8666|8667.5|8666.6|8668|8667.1|8665.3|8664.4|173
1757336400000|2025-09-08 13:00:00|8667.4|8666.5|8668.8|8667.9|8669.7|8668.8|8667.1|8666.2|193
1757336700000|2025-09-08 13:05:00|8669.1|8668.2|8673|8672.1|8673.2|8672.3|8668.9|8668|157
1757337000000|2025-09-08 13:10:00|8672.9|8672|8674.6|8673.7|8675.4|8674.5|8672.9|8672|222
1757337300000|2025-09-08 13:15:00|8674.4|8673.5|8673.5|8672.6|8675.6|8674.7|8673.1|8672.2|170
1757337600000|2025-09-08 13:20:00|8673.7|8672.8|8674|8673.1|8674.6|8673.7|8673.4|8672.5|101
1757337900000|2025-09-08 13:25:00|8674.1|8673.2|8673.7|8672.8|8674.5|8673.6|8672.9|8672|120
1757338200000|2025-09-08 13:30:00|8673.5|8672.6|8673.1|8672.2|8674.4|8673.5|8673|8672.1|167
1757338500000|2025-09-08 13:35:00|8673|8672.1|8671.8|8670.9|8673.2|8672.3|8671.1|8670.2|165
1757338800000|2025-09-08 13:40:00|8671.7|8670.8|8674.1|8673.2|8674.6|8673.7|8671.6|8670.7|146
1757339100000|2025-09-08 13:45:00|8674.4|8673.5|8674.7|8673.8|8675.5|8674.6|8672.8|8671.9|140
1757339400000|2025-09-08 13:50:00|8674.9|8674|8675.4|8674.5|8676.9|8676|8674.8|8673.9|139
1757339700000|2025-09-08 13:55:00|8675.7|8674.8|8676|8675.1|8677.3|8676.4|8675.3|8674.4|173
1757340000000|2025-09-08 14:00:00|8676.1|8675.2|8678.8|8677.9|8678.9|8678|8675.9|8675|217
1757340300000|2025-09-08 14:05:00|8678.9|8678|8677.4|8676.5|8679.9|8679|8677.2|8676.3|253
1757340600000|2025-09-08 14:10:00|8677.5|8676.6|8678.7|8677.8|8680|8678.8|8676.5|8675.6|203
1757340900000|2025-09-08 14:15:00|8679|8678.1|8678|8677.1|8679.6|8678.7|8677.6|8676.7|222
1757341200000|2025-09-08 14:20:00|8677.9|8677|8676.2|8675.3|8678.3|8677.4|8676.1|8675.2|208
1757341500000|2025-09-08 14:25:00|8676.3|8675.4|8676.5|8675.6|8677.2|8676.3|8675.6|8674.7|215
1757341800000|2025-09-08 14:30:00|8676.4|8675.5|8677.3|8676.4|8677.5|8676.6|8676.3|8675.4|199
1757342100000|2025-09-08 14:35:00|8677.4|8676.5|8677.6|8676.7|8678.3|8677.4|8676.4|8675.5|177
1757342400000|2025-09-08 14:40:00|8677.8|8676.9|8674.5|8673.6|8677.8|8676.9|8674.4|8673.5|215
1757342700000|2025-09-08 14:45:00|8674.4|8673.5|8677.1|8676.2|8677.4|8676.5|8674.3|8673.4|220
1757343000000|2025-09-08 14:50:00|8677|8676.1|8674.3|8673.4|8677|8676.1|8673.8|8672.9|106
1757343300000|2025-09-08 14:55:00|8674.5|8673.6|8678|8677.1|8679.6|8678.7|8674.5|8673.6|281
1757343600000|2025-09-08 15:00:00|8678.1|8677.2|8676.4|8675.5|8678.9|8678|8676.4|8675.5|212
1757343900000|2025-09-08 15:05:00|8676.7|8675.8|8676.5|8675.6|8677.4|8676.5|8675.8|8674.9|151
1757344200000|2025-09-08 15:10:00|8676.6|8675.7|8674.9|8674|8676.8|8675.9|8674.8|8673.9|155
1757344500000|2025-09-08 15:15:00|8675|8674.1|8675.3|8674.4|8676.6|8675.7|8674.2|8673.3|130
1757344800000|2025-09-08 15:20:00|8675.2|8674.3|8675.3|8674.4|8676.2|8675.3|8674.8|8673.9|89
1757345100000|2025-09-08 15:25:00|8675.5|8674.6|8674.4|8673.5|8676.1|8675.2|8674.4|8673.5|114
1757345400000|2025-09-08 15:30:00|8674.5|8673.6|8674.8|8673.9|8674.8|8673.9|8673.5|8672.6|172
1757345700000|2025-09-08 15:35:00|8674.7|8673.8|8675.5|8674.6|8676.4|8675.5|8673.9|8673|138
1757346000000|2025-09-08 15:40:00|8675.6|8674.7|8674|8673.1|8676.6|8675.7|8673.6|8672.7|109
1757346300000|2025-09-08 15:45:00|8674.1|8673.2|8674.6|8673.7|8675.4|8674.5|8673.7|8672.8|147
1757346600000|2025-09-08 15:50:00|8674.5|8673.6|8676.4|8675.5|8676.4|8675.5|8674.5|8673.6|90
1757346900000|2025-09-08 15:55:00|8676.5|8675.6|8674.7|8673.8|8676.5|8675.6|8674.7|8673.8|111
1757347200000|2025-09-08 16:00:00|8674.6|8673.7|8675.9|8675|8675.9|8675|8673.8|8672.9|124
1757347500000|2025-09-08 16:05:00|8675.8|8674.9|8675.6|8674.7|8676.1|8675.2|8675.4|8674.5|88
1757347800000|2025-09-08 16:10:00|8675.7|8674.8|8674.9|8674|8675.7|8674.8|8674.5|8673.6|60
1757348100000|2025-09-08 16:15:00|8675|8674.1|8674.6|8673.7|8675.1|8674.2|8674.5|8673.6|40
1757348400000|2025-09-08 16:20:00|8674.7|8673.8|8673.3|8672.4|8674.9|8674|8673.2|8672.3|86
1757348700000|2025-09-08 16:25:00|8673.4|8672.5|8674.6|8673.7|8674.6|8673.7|8672.9|8672|115
1757349000000|2025-09-08 16:30:00|8674.7|8673.8|8675|8674.1|8675.7|8674.8|8674.3|8673.4|153
1757349300000|2025-09-08 16:35:00|8675.1|8674.2|8674.4|8673.5|8675.1|8674.2|8674.3|8673.4|104
1757349600000|2025-09-08 16:40:00|8674.5|8673.6|8674.5|8673.6|8675.4|8674.5|8674.2|8673.3|130
1757349900000|2025-09-08 16:45:00|8674.8|8673.9|8674.3|8673.4|8675.7|8674.8|8674.3|8673.4|76
1757350200000|2025-09-08 16:50:00|8674|8673.1|8674|8673.1|8674.9|8674|8673.8|8672.9|80
1757350500000|2025-09-08 16:55:00|8673.9|8673|8673.4|8672.5|8674.3|8673.4|8673.1|8672.2|110
1757350800000|2025-09-08 17:00:00|8673.1|8672.2|8672.7|8671.8|8673.5|8672.6|8672.1|8671.2|116
1757351100000|2025-09-08 17:05:00|8672.8|8671.9|8672.8|8671.9|8674|8673.1|8672.2|8671.3|90
1757351400000|2025-09-08 17:10:00|8672.7|8671.8|8673.4|8672.5|8673.8|8672.9|8672.6|8671.7|71
1757351700000|2025-09-08 17:15:00|8673.5|8672.6|8674.1|8673.2|8674.2|8673.3|8673|8672.1|114
1757352000000|2025-09-08 17:20:00|8674.2|8673.3|8674.8|8673.9|8675.4|8674.5|8674.1|8673.2|92
1757352300000|2025-09-08 17:25:00|8675.1|8674.2|8676.8|8675.9|8676.8|8675.9|8674.7|8673.8|115
1757352600000|2025-09-08 17:30:00|8676.7|8675.8|8676.6|8675.7|8676.8|8675.9|8675.6|8674.7|72
1757352900000|2025-09-08 17:35:00|8676.7|8675.8|8676.7|8675.8|8677.1|8676.2|8676.3|8675.4|46
1757353200000|2025-09-08 17:40:00|8676.8|8675.9|8676.8|8675.9|8677.3|8676.4|8676.7|8675.8|21
1757353500000|2025-09-08 17:45:00|8676.6|8675.7|8678|8677.1|8678.3|8677.4|8676|8675.1|41
1757353800000|2025-09-08 17:50:00|8678.2|8677.3|8678|8677.1|8679|8678.1|8677.5|8676.6|29
1757354100000|2025-09-08 17:55:00|8678.1|8677.2|8678.6|8677.7|8678.9|8678|8677.6|8676.7|82
1757354400000|2025-09-08 18:00:00|8678.5|8677.6|8678.3|8677.4|8679|8678.1|8677.8|8676.9|74
1757354700000|2025-09-08 18:05:00|8678.4|8677.5|8678.4|8677.5|8678.5|8677.6|8678|8677.1|37
1757355000000|2025-09-08 18:10:00|8678.3|8677.4|8678.2|8677.3|8678.5|8677.6|8677.6|8676.7|52
1757355300000|2025-09-08 18:15:00|8678.3|8677.4|8676.5|8675.6|8678.7|8677.8|8676.5|8675.6|88
1757355600000|2025-09-08 18:20:00|8676.4|8675.5|8677.4|8676.5|8678.2|8677.3|8676.4|8675.5|105
1757355900000|2025-09-08 18:25:00|8677.3|8676.4|8676.8|8675.9|8677.4|8676.5|8676.4|8675.5|58
1757356200000|2025-09-08 18:30:00|8676.7|8675.8|8675.8|8674.9|8676.7|8675.8|8675.8|8674.9|30
1757356500000|2025-09-08 18:35:00|8676|8675.1|8675.5|8674.6|8676.1|8675.2|8675.4|8674.5|37
1757356800000|2025-09-08 18:40:00|8675.4|8674.5|8677.5|8676.6|8677.6|8676.7|8675.2|8674.3|83
1757357100000|2025-09-08 18:45:00|8677.3|8676.4|8676.8|8675.9|8678.2|8677.3|8676.6|8675.7|76
1757357400000|2025-09-08 18:50:00|8676.7|8675.8|8678|8677.1|8678|8677.1|8676.6|8675.7|79
1757357700000|2025-09-08 18:55:00|8677.9|8677|8678.4|8677.5|8679.2|8678.3|8677.9|8677|109
1757358000000|2025-09-08 19:00:00|8679.1|8678.2|8679.9|8679|8680.4|8679.5|8678.9|8678|124
1757358300000|2025-09-08 19:05:00|8680|8679.1|8679.4|8678.5|8680|8679.1|8678.8|8677.9|68
1757358600000|2025-09-08 19:10:00|8679.5|8678.6|8681.1|8680.2|8681.2|8680.3|8679.3|8678.4|73
1757358900000|2025-09-08 19:15:00|8680.8|8679.9|8681.6|8680.7|8681.8|8680.9|8680.5|8679.6|68
1757359200000|2025-09-08 19:20:00|8681.5|8680.6|8682|8681.1|8682.5|8681.6|8681.5|8680.6|75
1757359500000|2025-09-08 19:25:00|8681.8|8680.9|8680.9|8680|8681.9|8681|8680.8|8679.9|75
1757359800000|2025-09-08 19:30:00|8680.8|8679.9|8679.5|8678.6|8680.9|8680|8679.5|8678.6|78
1757360100000|2025-09-08 19:35:00|8679.4|8678.5|8679.9|8679|8680.3|8679.4|8679.4|8678.5|102
1757360400000|2025-09-08 19:40:00|8680|8679.1|8679.4|8678.5|8680|8679.1|8678.7|8677.8|102
1757360700000|2025-09-08 19:45:00|8679.5|8678.6|8680.2|8679.3|8680.8|8679.9|8679.1|8678.2|69
1757361000000|2025-09-08 19:50:00|8680.3|8679.4|8681|8680.1|8681.3|8680.4|8680.3|8679.4|59
1757361300000|2025-09-08 19:55:00|8680.9|8680|8680.8|8679.9|8681.3|8680.4|8680.4|8679.5|174
1757361600000|2025-09-08 20:00:00|8680.9|8680|8680.3|8679.4|8681.2|8680.3|8680.2|8679.3|44
1757361900000|2025-09-08 20:05:00|8680.2|8679.3|8680.3|8679.4|8680.4|8679.5|8679.7|8678.8|16
1757362200000|2025-09-08 20:10:00|8680.5|8679.6|8679.9|8679|8680.6|8679.7|8679.5|8678.6|44
1757362500000|2025-09-08 20:15:00|8680.1|8679.2|8679.7|8678.8|8680.5|8679.6|8679.7|8678.8|26
1757362800000|2025-09-08 20:20:00|8679.6|8678.7|8681.3|8680.4|8681.6|8680.7|8679.5|8678.6|42
1757363100000|2025-09-08 20:25:00|8681.2|8680.3|8681.8|8680.9|8682|8681.1|8681.2|8680.3|41
1757363400000|2025-09-08 20:30:00|8681.9|8681|8683.4|8682.5|8683.4|8682.5|8681.8|8680.9|57
1757363700000|2025-09-08 20:35:00|8683.5|8682.6|8683.7|8682.8|8683.7|8682.8|8683|8682.1|23
1757364000000|2025-09-08 20:40:00|8683.6|8682.7|8682.6|8681.7|8683.7|8682.8|8682.1|8681.2|48
1757364300000|2025-09-08 20:45:00|8682.7|8681.8|8683.3|8682.4|8683.3|8682.4|8682.5|8681.6|56
1757364600000|2025-09-08 20:50:00|8683.2|8682.3|8683.2|8682.3|8683.6|8682.7|8683|8682.1|54
1757364900000|2025-09-08 20:55:00|8683.6|8681.8|8686.5|8683.1|8686.8|8683.9|8683.6|8681.8|127
1757365200000|2025-09-08 21:00:00|8687.1|8681.8|8686|8676|8689|8681.8|8685|8676|17
1757365500000|2025-09-08 21:05:00|8686.3|8676.1|8686.5|8674.6|8686.6|8676.1|8686.3|8674.6|5
1757365800000|2025-09-08 21:10:00|8685.2|8679.1|8685.3|8679.8|8685.7|8680|8684.8|8678.9|64
1757366100000|2025-09-08 21:15:00|8685.2|8679.7|8684.6|8679.9|8685.9|8680.4|8684.4|8678.9|73
1757366400000|2025-09-08 21:20:00|8684.5|8680|8684.4|8679.8|8685|8680.4|8684.2|8679.2|121
1757366700000|2025-09-08 21:25:00|8684.5|8679.9|8683.9|8678.7|8684.6|8680.1|8683.2|8675.3|154
1757367000000|2025-09-08 21:30:00|8684|8678.6|8684|8677.8|8684.8|8680.2|8683.7|8677.2|73
1757367300000|2025-09-08 21:35:00|8684.1|8677.7|8684.5|8678.6|8684.7|8679.4|8683.8|8677.7|71
1757367600000|2025-09-08 21:40:00|8684.3|8678.8|8683.3|8676.6|8684.6|8679.2|8683.3|8676.6|156
1757367900000|2025-09-08 21:45:00|8683.1|8675.8|8683.3|8678.2|8683.5|8678.5|8682.7|8675.8|105
1757368200000|2025-09-08 21:50:00|8683.4|8678.1|8683.3|8676.9|8683.6|8679|8683|8675.5|90
1757368500000|2025-09-08 21:55:00|8683.2|8677.4|8684.9|8680.2|8685.3|8681|8682.7|8676.8|121
1757368800000|2025-09-08 22:00:00|8684.4|8680.5|8684.5|8681.3|8685.4|8682.1|8684.3|8680|165
1757369100000|2025-09-08 22:05:00|8684|8681.7|8684.2|8682.7|8684.3|8682.8|8683.6|8681.4|68
1757369400000|2025-09-08 22:10:00|8684.1|8682.6|8684|8682.5|8684.3|8682.8|8682.8|8681.1|100
1757369700000|2025-09-08 22:15:00|8684.1|8682.6|8683.8|8682.9|8684.5|8683.1|8683.7|8682.4|49
1757370000000|2025-09-08 22:20:00|8683.9|8683|8684.3|8683.4|8684.7|8683.4|8683.7|8682.3|53
1757370300000|2025-09-08 22:25:00|8684.2|8683.3|8683.8|8682.9|8684.4|8683.5|8683.3|8682.4|45
1757370600000|2025-09-08 22:30:00|8683.9|8683|8683.6|8682.7|8684.3|8683.1|8683.5|8682.6|38
1757370900000|2025-09-08 22:35:00|8683.7|8682.8|8683.4|8681.9|8683.9|8682.8|8683.3|8681.9|10
1757371200000|2025-09-08 22:40:00|8683.5|8682|8681.9|8681|8683.5|8682|8681.9|8680.9|18
1757371500000|2025-09-08 22:45:00|8682|8681.1|8681.7|8680.8|8682.4|8681.5|8681.1|8680.2|32
1757371800000|2025-09-08 22:50:00|8681.5|8680.6|8683|8681.5|8683|8681.9|8681.4|8680.5|18
1757372100000|2025-09-08 22:55:00|8682.8|8681.9|8681.5|8680.6|8682.8|8681.9|8681.4|8680.5|37
1757372400000|2025-09-08 23:00:00|8681.7|8680.8|8682.7|8681.8|8682.8|8681.9|8681.7|8680.8|37
1757372700000|2025-09-08 23:05:00|8682.6|8681.7|8682.6|8681.7|8682.8|8681.9|8682.5|8681.6|8
1757373000000|2025-09-08 23:10:00|8682.5|8681.6|8683.1|8682.2|8684|8683.1|8682.5|8681.6|79
1757373300000|2025-09-08 23:15:00|8683.3|8682.4|8683.5|8682.6|8683.8|8682.9|8683.2|8682.3|30
1757373600000|2025-09-08 23:20:00|8683.4|8682.5|8684.6|8683.7|8685|8684.1|8683.3|8682.4|72
1757373900000|2025-09-08 23:25:00|8684.7|8683.8|8684|8683.1|8684.7|8683.8|8683.2|8682.3|44
1757374200000|2025-09-08 23:30:00|8684.1|8683.2|8683.6|8682.7|8684.1|8683.2|8683.1|8682.2|64
1757374500000|2025-09-08 23:35:00|8683.5|8682.6|8682.5|8681.6|8683.6|8682.7|8682.2|8681.3|39
1757374800000|2025-09-08 23:40:00|8682.4|8681.5|8682.6|8681.7|8683|8682.1|8682.3|8681.4|29
1757375100000|2025-09-08 23:45:00|8682.5|8681.6|8683|8682.1|8683|8682.1|8682|8681.1|31
1757375400000|2025-09-08 23:50:00|8683.1|8682.2|8683.8|8682.9|8683.9|8683|8682.6|8681.7|54
1757375700000|2025-09-08 23:55:00|8683.7|8682.8|8684|8683.1|8684.4|8683.5|8683.7|8682.8|34
1757376000000|2025-09-09 00:00:00|8683.8|8682.9|8684.1|8683.2|8684.8|8683.9|8683.6|8682.7|102
1757376300000|2025-09-09 00:05:00|8683.9|8683|8683.2|8682.3|8684.5|8683.6|8683.1|8682.2|103
1757376600000|2025-09-09 00:10:00|8683.3|8682.4|8683.7|8682.8|8683.9|8683|8683.2|8682.3|93
1757376900000|2025-09-09 00:15:00|8683.8|8682.9|8683.2|8682.3|8683.8|8682.9|8683.1|8682.2|50
1757377200000|2025-09-09 00:20:00|8683.3|8682.4|8683.5|8682.6|8683.7|8682.8|8683.2|8682.3|98
1757377500000|2025-09-09 00:25:00|8683.4|8682.5|8682.2|8681.3|8683.7|8682.8|8682.2|8681.3|83
1757377800000|2025-09-09 00:30:00|8682|8681.1|8682.7|8681.8|8682.9|8682|8681.4|8680.4|94
1757378100000|2025-09-09 00:35:00|8682.8|8681.9|8682.7|8681.8|8682.9|8682|8682.4|8681.5|50
1757378400000|2025-09-09 00:40:00|8682.6|8681.7|8682|8681.1|8682.9|8682|8681.8|8680.9|78
1757378700000|2025-09-09 00:45:00|8681.8|8680.9|8680.9|8680|8682|8681.1|8680.9|8680|80
1757379000000|2025-09-09 00:50:00|8681|8680.1|8682.5|8681.6|8682.9|8682|8680.8|8679.9|155
1757379300000|2025-09-09 00:55:00|8682.7|8681.8|8682.5|8681.6|8682.9|8682|8681.5|8680.6|146
1757379600000|2025-09-09 01:00:00|8682.6|8681.7|8683.2|8682.3|8683.3|8682.4|8682.2|8681.3|141
1757379900000|2025-09-09 01:05:00|8683.4|8682.5|8683.1|8682.2|8683.6|8682.7|8683|8682.1|91
1757380200000|2025-09-09 01:10:00|8683|8682.1|8683.5|8682.6|8684.4|8683.5|8683|8682.1|99
1757380500000|2025-09-09 01:15:00|8683.4|8682.5|8682.2|8681.3|8683.7|8682.8|8682.2|8681.3|88
1757380800000|2025-09-09 01:20:00|8682.3|8681.4|8682.1|8681.2|8682.4|8681.5|8681.8|8680.9|80
1757381100000|2025-09-09 01:25:00|8682.2|8681.3|8682.3|8681.4|8683.2|8682.3|8681.7|8680.8|109
1757381400000|2025-09-09 01:30:00|8682.4|8681.5|8681.3|8680.4|8682.4|8681.5|8680.6|8679.7|68
1757381700000|2025-09-09 01:35:00|8681.5|8680.6|8681.7|8680.8|8682.8|8681.9|8681.5|8680.6|100
1757382000000|2025-09-09 01:40:00|8681.8|8680.9|8681.6|8680.7|8681.8|8680.9|8681.2|8680.3|94
1757382300000|2025-09-09 01:45:00|8681.5|8680.6|8681.9|8681|8682.2|8681.3|8681.4|8680.5|106
1757382600000|2025-09-09 01:50:00|8681.8|8680.9|8681.2|8680.3|8682.9|8682|8681.2|8680.3|98
1757382900000|2025-09-09 01:55:00|8681.1|8680.2|8679.8|8678.9|8681.2|8680.3|8679|8678.1|124
1757383200000|2025-09-09 02:00:00|8679.7|8678.8|8679.3|8678.4|8679.7|8678.8|8678.4|8677.5|134
1757383500000|2025-09-09 02:05:00|8679.2|8678.3|8678.7|8677.8|8679.6|8678.7|8678.6|8677.7|82
1757383800000|2025-09-09 02:10:00|8678.3|8677.4|8678|8677.1|8678.7|8677.8|8677.7|8676.8|63
1757384100000|2025-09-09 02:15:00|8677.8|8676.9|8678.6|8677.7|8678.7|8677.8|8677.4|8676.5|84
1757384400000|2025-09-09 02:20:00|8678.4|8677.5|8678.5|8677.6|8678.7|8677.8|8678|8677.1|54
1757384700000|2025-09-09 02:25:00|8678.6|8677.7|8678.1|8677.2|8678.6|8677.7|8677.5|8676.6|57
1757385000000|2025-09-09 02:30:00|8678.2|8677.3|8678|8677.1|8678.3|8677.4|8677.1|8676.2|59
1757385300000|2025-09-09 02:35:00|8678.1|8677.2|8678.1|8677.2|8678.2|8677.3|8677.3|8676.4|53
1757385600000|2025-09-09 02:40:00|8678.2|8677.3|8678.2|8677.3|8678.6|8677.7|8677.6|8676.7|73
1757385900000|2025-09-09 02:45:00|8678.1|8677.2|8677.5|8676.6|8678.5|8677.6|8677.4|8676.5|77
1757386200000|2025-09-09 02:50:00|8677.6|8676.7|8677.1|8676.2|8678.1|8677.2|8676.9|8676|61
1757386500000|2025-09-09 02:55:00|8676.8|8675.9|8677.2|8676.3|8677.5|8676.6|8676.2|8675.3|67
1757386800000|2025-09-09 03:00:00|8677.1|8676.2|8677.5|8676.6|8677.9|8677|8676.4|8675.5|84
1757387100000|2025-09-09 03:05:00|8677.4|8676.5|8675.9|8675|8677.5|8676.6|8675.9|8675|58
1757387400000|2025-09-09 03:10:00|8675.8|8674.9|8677.1|8676.2|8677.3|8676.4|8675.8|8674.9|72
1757387700000|2025-09-09 03:15:00|8677|8676.1|8676.7|8675.8|8677|8676.1|8676.5|8675.6|61
1757388000000|2025-09-09 03:20:00|8676.6|8675.7|8677.1|8676.2|8677.2|8676.3|8676.4|8675.5|65
1757388300000|2025-09-09 03:25:00|8677|8676.1|8677.6|8676.7|8677.8|8676.9|8676.9|8676|71
1757388600000|2025-09-09 03:30:00|8677.7|8676.8|8676.9|8676|8677.7|8676.8|8676.3|8675.4|62
1757388900000|2025-09-09 03:35:00|8676.8|8675.9|8677.1|8676.2|8677.1|8676.2|8676.8|8675.9|30
1757389200000|2025-09-09 03:40:00|8677|8676.1|8677.1|8676.2|8677.2|8676.3|8676.8|8675.9|42
1757389500000|2025-09-09 03:45:00|8677|8676.1|8676.8|8675.9|8677|8676.1|8676.3|8675.4|50
1757389800000|2025-09-09 03:50:00|8676.9|8676|8677.3|8676.4|8677.4|8676.5|8676.8|8675.9|30
1757390100000|2025-09-09 03:55:00|8677.4|8676.5|8676.2|8675.3|8677.4|8676.5|8676.2|8675.3|59
1757390400000|2025-09-09 04:00:00|8676.3|8675.4|8676.4|8675.5|8677|8676.1|8676.2|8675.3|55
1757390700000|2025-09-09 04:05:00|8676.2|8675.3|8675.8|8674.9|8676.8|8675.9|8675.7|8674.8|28
1757391000000|2025-09-09 04:10:00|8675.7|8674.8|8677.1|8676.2|8677.1|8676.2|8675.6|8674.7|36
1757391300000|2025-09-09 04:15:00|8677|8676.1|8676.9|8676|8677.1|8676.2|8676.8|8675.9|30
1757391600000|2025-09-09 04:20:00|8676.8|8675.9|8676.1|8675.2|8676.9|8676|8675.8|8674.9|38
1757391900000|2025-09-09 04:25:00|8676|8675.1|8674.8|8673.9|8676.3|8675.4|8674.3|8673.4|84
1757392200000|2025-09-09 04:30:00|8674.7|8673.8|8675.1|8674.2|8675.7|8674.8|8674.5|8673.6|40
1757392500000|2025-09-09 04:35:00|8675.2|8674.3|8675.7|8674.8|8675.8|8674.9|8675.1|8674.2|49
1757392800000|2025-09-09 04:40:00|8675.6|8674.7|8676.1|8675.2|8676.2|8675.3|8675.4|8674.5|71
1757393100000|2025-09-09 04:45:00|8676.2|8675.3|8675.5|8674.6|8676.3|8675.4|8675.4|8674.5|29
1757393400000|2025-09-09 04:50:00|8675.2|8674.3|8674.8|8673.9|8675.3|8674.4|8674.5|8673.6|60
1757393700000|2025-09-09 04:55:00|8674.7|8673.8|8673.9|8673|8674.7|8673.8|8673.9|8673|57
1757394000000|2025-09-09 05:00:00|8673.8|8672.9|8673.6|8672.7|8674.3|8673.4|8672.7|8671.8|111
1757394300000|2025-09-09 05:05:00|8673.7|8672.8|8674|8673.1|8674.7|8673.8|8673.6|8672.7|62
1757394600000|2025-09-09 05:10:00|8674.1|8673.2|8675.1|8674.2|8675.2|8674.3|8673.2|8672.3|79
1757394900000|2025-09-09 05:15:00|8675|8674.1|8674.3|8673.4|8675.7|8674.8|8673.6|8672.7|77
1757395200000|2025-09-09 05:20:00|8674.4|8673.5|8674.4|8673.5|8674.7|8673.8|8673.9|8673|62
1757395500000|2025-09-09 05:25:00|8674.3|8673.4|8674.9|8674|8675.1|8674.2|8674|8673.1|48
1757395800000|2025-09-09 05:30:00|8675|8674.1|8674.9|8674|8675.5|8674.6|8674.9|8674|29
1757396100000|2025-09-09 05:35:00|8674.8|8673.9|8674.2|8673.3|8675.3|8674.4|8674.2|8673.3|61
1757396400000|2025-09-09 05:40:00|8674.1|8673.2|8675.1|8674.2|8675.2|8674.3|8673.4|8672.5|53
1757396700000|2025-09-09 05:45:00|8675.3|8674.4|8674.2|8673.3|8675.8|8674.9|8674|8673.1|85
1757397000000|2025-09-09 05:50:00|8674.3|8673.4|8675|8674.1|8675.2|8674.3|8673.8|8672.9|117
1757397300000|2025-09-09 05:55:00|8674.9|8674|8674.6|8673.7|8675.2|8674.3|8674.5|8673.6|99
1757397600000|2025-09-09 06:00:00|8674.3|8673.4|8672.4|8671.5|8674.3|8673.4|8671.4|8670.5|185
1757397900000|2025-09-09 06:05:00|8672.1|8671.2|8673.2|8672.3|8674.2|8673.3|8672.1|8671.2|157
1757398200000|2025-09-09 06:10:00|8673.3|8672.4|8674.3|8673.4|8675|8674.1|8673.2|8672.3|141
1757398500000|2025-09-09 06:15:00|8674.4|8673.5|8673.7|8672.8|8674.4|8673.5|8673.4|8672.5|108
1757398800000|2025-09-09 06:20:00|8673.6|8672.7|8673.7|8672.8|8675.1|8674.2|8673.2|8672.3|137
1757399100000|2025-09-09 06:25:00|8673.8|8672.9|8672|8671.1|8673.8|8672.9|8671.9|8671|151
1757399400000|2025-09-09 06:30:00|8671.9|8671|8670.7|8669.8|8672.7|8671.8|8670.7|8669.8|146
1757399700000|2025-09-09 06:35:00|8670.8|8669.9|8672.7|8671.8|8673.2|8672.3|8670.8|8669.9|85
1757400000000|2025-09-09 06:40:00|8672.8|8671.9|8670.5|8669.6|8673.5|8672.6|8670.5|8669.6|111
1757400300000|2025-09-09 06:45:00|8670.6|8669.7|8672.5|8671.6|8673|8672.1|8669.2|8668.3|244
1757400600000|2025-09-09 06:50:00|8672.4|8671.5|8671.6|8670.7|8672.9|8672|8671.2|8670.3|131
1757400900000|2025-09-09 06:55:00|8671.7|8670.8|8672.6|8671.7|8673|8672.1|8671.7|8670.8|167
1757401200000|2025-09-09 07:00:00|8672.5|8671.6|8672.8|8671.9|8673.5|8672.6|8671.6|8670.7|198
1757401500000|2025-09-09 07:05:00|8672.9|8672|8670.6|8669.7|8672.9|8672|8670.6|8669.7|127
1757401800000|2025-09-09 07:10:00|8670.1|8669.2|8669.7|8668.8|8670.1|8669.2|8668.1|8667.2|95
1757402100000|2025-09-09 07:15:00|8669.8|8668.9|8669.5|8668.6|8671.3|8670.4|8669.2|8668.3|167
1757402400000|2025-09-09 07:20:00|8669.3|8668.4|8667.8|8666.9|8669.6|8668.7|8667.5|8666.6|195
1757402700000|2025-09-09 07:25:00|8667.5|8666.6|8667.7|8666.8|8668.2|8667.3|8666.5|8665.6|185
1757403000000|2025-09-09 07:30:00|8667.6|8666.7|8668.5|8667.6|8668.6|8667.7|8666.8|8665.9|103
1757403300000|2025-09-09 07:35:00|8668.4|8667.5|8668.2|8667.3|8669.6|8668.7|8668.2|8667.3|115
1757403600000|2025-09-09 07:40:00|8668.1|8667.2|8666.1|8665.2|8668.1|8667.2|8665.6|8664.7|137
1757403900000|2025-09-09 07:45:00|8666.2|8665.3|8665.3|8664.4|8666.8|8665.9|8664.6|8663.7|166
1757404200000|2025-09-09 07:50:00|8665.4|8664.5|8663.3|8662.4|8665.6|8664.7|8663.1|8662.2|225
1757404500000|2025-09-09 07:55:00|8663.4|8662.5|8664.4|8663.5|8664.9|8664|8662.2|8661.3|290
1757404800000|2025-09-09 08:00:00|8664.3|8663.4|8663.4|8662.5|8665|8664.1|8662.6|8661.7|186
1757405100000|2025-09-09 08:05:00|8663.5|8662.6|8662.1|8661.2|8664.1|8663.2|8661.8|8660.9|142
1757405400000|2025-09-09 08:10:00|8662.2|8661.3|8663|8662.1|8663.8|8662.9|8661.7|8660.8|110
1757405700000|2025-09-09 08:15:00|8663.1|8662.2|8661.6|8660.7|8664.2|8663.3|8661.6|8660.7|298
1757406000000|2025-09-09 08:20:00|8661.4|8660.5|8662.7|8661.8|8662.7|8661.8|8661.2|8660.3|167
1757406300000|2025-09-09 08:25:00|8662.6|8661.7|8662|8661.1|8663.7|8662.8|8661.2|8660.3|363
1757406600000|2025-09-09 08:30:00|8661.8|8660.9|8662.5|8661.6|8662.8|8661.9|8661.1|8660.2|274
1757406900000|2025-09-09 08:35:00|8662.4|8661.5|8665.9|8665|8666|8665.1|8662.4|8661.5|235
1757407200000|2025-09-09 08:40:00|8665.8|8664.9|8664.3|8663.4|8666.5|8665.6|8664.1|8663.2|244
1757407500000|2025-09-09 08:45:00|8664.4|8663.5|8667.1|8666.2|8667.7|8666.8|8664.3|8663.4|181
1757407800000|2025-09-09 08:50:00|8667|8666.1|8665|8664.1|8667.9|8667|8665|8664.1|108
1757408100000|2025-09-09 08:55:00|8664.7|8663.8|8664.2|8663.3|8665.1|8664.2|8663.3|8662.4|135
1757408400000|2025-09-09 09:00:00|8664.3|8663.4|8665.5|8664.6|8665.7|8664.8|8663.8|8662.9|185
1757408700000|2025-09-09 09:05:00|8665.6|8664.7|8664.6|8663.7|8665.8|8664.9|8664.1|8663.2|135
1757409000000|2025-09-09 09:10:00|8664.5|8663.6|8662.8|8661.9|8664.8|8663.9|8662|8661.1|202
1757409300000|2025-09-09 09:15:00|8662.9|8662|8663.2|8662.3|8663.9|8663|8661.7|8660.8|197
1757409600000|2025-09-09 09:20:00|8663.3|8662.4|8662.9|8662|8663.5|8662.6|8662.5|8661.6|99
1757409900000|2025-09-09 09:25:00|8662.8|8661.9|8662.5|8661.6|8663.5|8662.6|8662.3|8661.4|109
1757410200000|2025-09-09 09:30:00|8662.7|8661.8|8661.9|8661|8663.1|8662.2|8661.6|8660.7|216
1757410500000|2025-09-09 09:35:00|8662.1|8661.2|8663.6|8662.7|8663.9|8663|8661.8|8660.9|122
1757410800000|2025-09-09 09:40:00|8663.4|8662.5|8663|8662.1|8664|8663.1|8662.8|8661.9|86
1757411100000|2025-09-09 09:45:00|8662.8|8661.9|8662.4|8661.5|8663|8662.1|8662.4|8661.5|95
1757411400000|2025-09-09 09:50:00|8662.3|8661.4|8662.6|8661.7|8664.6|8663.7|8661.6|8660.7|98
1757411700000|2025-09-09 09:55:00|8662.7|8661.8|8661.5|8660.6|8662.7|8661.8|8661.1|8660.2|110
1757412000000|2025-09-09 10:00:00|8661.4|8660.5|8661.9|8661|8662.8|8661.9|8661.2|8660.3|142
1757412300000|2025-09-09 10:05:00|8662.1|8661.2|8661.5|8660.6|8662.4|8661.5|8661.2|8660.3|95
1757412600000|2025-09-09 10:10:00|8661.4|8660.5|8661.2|8660.3|8661.6|8660.7|8660.6|8659.7|90
1757412900000|2025-09-09 10:15:00|8661.3|8660.4|8662.2|8661.3|8663.1|8662.2|8661.2|8660.3|169
1757413200000|2025-09-09 10:20:00|8662.1|8661.2|8661|8660.1|8662.8|8661.9|8660.9|8660|86
1757413500000|2025-09-09 10:25:00|8660.9|8660|8661.3|8660.4|8661.8|8660.9|8660.9|8660|57
1757413800000|2025-09-09 10:30:00|8661.4|8660.5|8659.6|8658.7|8661.8|8660.9|8659.5|8658.6|104
1757414100000|2025-09-09 10:35:00|8659.7|8658.8|8658.7|8657.8|8660.3|8659.4|8658.7|8657.8|97
1757414400000|2025-09-09 10:40:00|8658.9|8658|8658.9|8658|8658.9|8658|8657.7|8656.8|107
1757414700000|2025-09-09 10:45:00|8658.8|8657.9|8659.5|8658.6|8659.5|8658.6|8658.2|8657.3|66
1757415000000|2025-09-09 10:50:00|8659.8|8658.9|8657.3|8656.4|8659.8|8658.9|8657.3|8656.4|71
1757415300000|2025-09-09 10:55:00|8657.4|8656.5|8657.5|8656.6|8658.9|8658|8657.3|8656.4|75
1757415600000|2025-09-09 11:00:00|8657.4|8656.5|8657.2|8656.3|8659.8|8658.9|8657|8656.1|90
1757415900000|2025-09-09 11:05:00|8657.1|8656.2|8657.1|8656.2|8657.3|8656.4|8656.5|8655.6|60
1757416200000|2025-09-09 11:10:00|8657|8656.1|8658.2|8657.3|8658.3|8657.4|8657|8656.1|112
1757416500000|2025-09-09 11:15:00|8658.4|8657.5|8658.4|8657.5|8659.5|8658.6|8658|8657.1|78
1757416800000|2025-09-09 11:20:00|8658.5|8657.6|8658.8|8657.9|8659.8|8658.9|8658.5|8657.6|76
1757417100000|2025-09-09 11:25:00|8658.7|8657.8|8657.7|8656.8|8658.9|8658|8657.6|8656.7|111
1757417400000|2025-09-09 11:30:00|8657.5|8656.6|8657.2|8656.3|8658.4|8657.5|8657.1|8656.2|90
1757417700000|2025-09-09 11:35:00|8657.3|8656.4|8657.8|8656.9|8658.2|8657.3|8657|8656.1|118
1757418000000|2025-09-09 11:40:00|8657.9|8657|8658.9|8658|8659.6|8658.7|8657.5|8656.6|78
1757418300000|2025-09-09 11:45:00|8658.8|8657.9|8659.3|8658.4|8659.7|8658.8|8658.3|8657.4|97
1757418600000|2025-09-09 11:50:00|8659.1|8658.2|8660.6|8659.7|8660.8|8659.9|8658.5|8657.6|146
1757418900000|2025-09-09 11:55:00|8660.5|8659.6|8660.9|8660|8661.6|8660.7|8659.8|8658.9|208
1757419200000|2025-09-09 12:00:00|8661|8660.1|8662.5|8661.6|8662.5|8661.6|8659.8|8658.9|245
1757419500000|2025-09-09 12:05:00|8662.6|8661.7|8663.9|8663|8664.3|8663.4|8662.3|8661.4|160
1757419800000|2025-09-09 12:10:00|8663.8|8662.9|8663.1|8662.2|8664|8663.1|8662.3|8661.4|113
1757420100000|2025-09-09 12:15:00|8663.2|8662.3|8661.6|8660.7|8663.2|8662.3|8661|8660.1|96
1757420400000|2025-09-09 12:20:00|8661.8|8660.9|8659.3|8658.4|8662|8661.1|8658.7|8657.8|143
1757420700000|2025-09-09 12:25:00|8659.4|8658.5|8660.2|8659.3|8660.2|8659.3|8659.3|8658.4|140
1757421000000|2025-09-09 12:30:00|8660.1|8659.2|8656.9|8656|8661.2|8660.3|8656.3|8655.4|231
1757421300000|2025-09-09 12:35:00|8657|8656.1|8658.1|8657.2|8658.5|8657.6|8657|8656.1|144
1757421600000|2025-09-09 12:40:00|8657.8|8656.9|8657.4|8656.5|8658.4|8657.5|8656.8|8655.9|114
1757421900000|2025-09-09 12:45:00|8657.5|8656.6|8658.6|8657.7|8659.2|8658.3|8656.8|8655.9|137
1757422200000|2025-09-09 12:50:00|8658.8|8657.9|8659.1|8658.2|8660.5|8659.6|8657.4|8656.5|183
1757422500000|2025-09-09 12:55:00|8659.2|8658.3|8659.9|8659|8660.4|8659.5|8658.7|8657.8|202
1757422800000|2025-09-09 13:00:00|8660.1|8659.2|8659.9|8659|8660.7|8659.8|8658.4|8657.5|257
1757423100000|2025-09-09 13:05:00|8659.8|8658.9|8659|8658.1|8660.7|8659.8|8658.8|8657.9|250
1757423400000|2025-09-09 13:10:00|8658.9|8658|8658.3|8657.4|8659|8658.1|8658|8657.1|140
1757423700000|2025-09-09 13:15:00|8658.4|8657.5|8658.7|8657.8|8659.3|8658.4|8657.3|8656.4|175
1757424000000|2025-09-09 13:20:00|8659|8658.1|8658.1|8657.2|8659.2|8658.3|8657.3|8656.4|122
1757424300000|2025-09-09 13:25:00|8658|8657.1|8658.1|8657.2|8659|8658.1|8657.4|8656.5|142
1757424600000|2025-09-09 13:30:00|8658.2|8657.3|8660.7|8659.8|8660.7|8659.8|8658.2|8657.3|190
1757424900000|2025-09-09 13:35:00|8660.9|8660|8662|8661.1|8662.4|8661.5|8660.6|8659.7|220
1757425200000|2025-09-09 13:40:00|8662.1|8661.2|8661.7|8660.8|8662.8|8661.9|8661.2|8660.3|237
1757425500000|2025-09-09 13:45:00|8661.6|8660.7|8662.1|8661.2|8662.6|8661.7|8660.5|8659.6|205
1757425800000|2025-09-09 13:50:00|8662.2|8661.3|8661.7|8660.8|8664|8663.1|8661.6|8660.7|219
1757426100000|2025-09-09 13:55:00|8661.5|8660.6|8663.6|8662.7|8663.9|8663|8661.3|8660.4|218
1757426400000|2025-09-09 14:00:00|8663.5|8662.6|8666|8665.1|8666.3|8665.4|8662.2|8660.8|1000
1757426700000|2025-09-09 14:05:00|8666.1|8665.2|8668.3|8667.4|8668.6|8667.7|8665.6|8664.7|509
1757427000000|2025-09-09 14:10:00|8668.2|8667.3|8666.4|8665.5|8668.5|8667.6|8666.4|8665.5|331
1757427300000|2025-09-09 14:15:00|8666.5|8665.6|8664.3|8663.4|8666.6|8665.7|8663.3|8662.4|434
1757427600000|2025-09-09 14:20:00|8664.4|8663.5|8665|8664.1|8665.5|8664.6|8663.3|8662.4|366
1757427900000|2025-09-09 14:25:00|8664.9|8664|8663.5|8662.6|8665.6|8664.7|8663.5|8662.6|259
1757428200000|2025-09-09 14:30:00|8663.6|8662.7|8664.2|8663.3|8664.8|8663.9|8662.9|8662|320
1757428500000|2025-09-09 14:35:00|8664.1|8663.2|8663.7|8662.8|8665.1|8664.2|8662.8|8661.9|299
1757428800000|2025-09-09 14:40:00|8663.8|8662.9|8666|8665.1|8666.2|8665.3|8662.6|8661.7|249
1757429100000|2025-09-09 14:45:00|8665.7|8664.8|8664.8|8663.9|8665.7|8664.8|8663.6|8662.7|200
1757429400000|2025-09-09 14:50:00|8664.7|8663.8|8664|8663.1|8665.4|8664.5|8663.6|8662.7|205
1757429700000|2025-09-09 14:55:00|8664.1|8663.2|8664.5|8663.6|8667|8666.1|8663.4|8662.5|283
1757430000000|2025-09-09 15:00:00|8664.4|8663.5|8663.3|8662.4|8664.5|8663.6|8663|8662.1|229
1757430300000|2025-09-09 15:05:00|8663.1|8662.2|8662.7|8661.8|8663.8|8662.9|8661.7|8660.8|278
1757430600000|2025-09-09 15:10:00|8662.8|8661.9|8663.7|8662.8|8664.4|8663.5|8662.2|8661.3|224
1757430900000|2025-09-09 15:15:00|8663.6|8662.7|8663.9|8663|8665.5|8664.6|8662.8|8661.9|307
1757431200000|2025-09-09 15:20:00|8664|8663.1|8664.3|8663.4|8664.6|8663.7|8663.4|8662.5|219
1757431500000|2025-09-09 15:25:00|8664.2|8663.3|8664.5|8663.6|8665.3|8664.4|8663.1|8662.2|229
1757431800000|2025-09-09 15:30:00|8664.3|8663.4|8665.1|8664.2|8665.6|8664.7|8664.1|8663.2|205
1757432100000|2025-09-09 15:35:00|8665.3|8664.4|8664.6|8663.7|8665.8|8664.9|8663.5|8662.6|154
1757432400000|2025-09-09 15:40:00|8664.7|8663.8|8664.9|8664|8666|8665.1|8664.2|8663.3|146
1757432700000|2025-09-09 15:45:00|8665.1|8664.2|8665.6|8664.7|8666.6|8665.7|8664.6|8663.7|108
1757433000000|2025-09-09 15:50:00|8665.5|8664.6|8662.6|8661.7|8666.1|8665.2|8662.5|8661.6|138
1757433300000|2025-09-09 15:55:00|8662.7|8661.8|8663.4|8662.5|8664.3|8663.4|8662.6|8661.7|106
1757433600000|2025-09-09 16:00:00|8663.5|8662.6|8663.9|8663|8664.6|8663.7|8663.5|8662.6|124
1757433900000|2025-09-09 16:05:00|8664|8663.1|8665.2|8664.3|8665.5|8664.6|8663.3|8662.4|136
1757434200000|2025-09-09 16:10:00|8665.1|8664.2|8664.6|8663.7|8666|8665.1|8664.4|8663.5|128
1757434500000|2025-09-09 16:15:00|8664.5|8663.6|8665|8664.1|8665.3|8664.4|8663.7|8662.8|119
1757434800000|2025-09-09 16:20:00|8664.7|8663.8|8663.5|8662.6|8664.9|8664|8662.9|8662|112
1757435100000|2025-09-09 16:25:00|8663.4|8662.5|8661.1|8660.2|8663.4|8662.5|8661|8660.1|88
1757435400000|2025-09-09 16:30:00|8661.2|8660.3|8660|8659.1|8661.2|8660.3|8659.8|8658.9|63
1757435700000|2025-09-09 16:35:00|8659.7|8658.8|8659.6|8658.7|8660.2|8659.3|8659.4|8658.5|45
1757436000000|2025-09-09 16:40:00|8659.5|8658.6|8658.7|8657.8|8660.1|8659.2|8658.7|8657.8|82
1757436300000|2025-09-09 16:45:00|8658.8|8657.9|8657.6|8656.7|8659.3|8658.4|8657.1|8656.2|126
1757436600000|2025-09-09 16:50:00|8657.7|8656.8|8659.3|8658.4|8659.5|8658.6|8657.3|8656.4|101
1757436900000|2025-09-09 16:55:00|8659.1|8658.2|8659|8658.1|8659.3|8658.4|8658.7|8657.8|104
1757437200000|2025-09-09 17:00:00|8659.2|8658.3|8659.3|8658.4|8659.9|8659|8658.2|8657.3|90
1757437500000|2025-09-09 17:05:00|8659.4|8658.5|8658.7|8657.8|8659.6|8658.7|8657.8|8656.9|83
1757437800000|2025-09-09 17:10:00|8658.6|8657.7|8658.9|8658|8658.9|8658|8657.5|8656.6|79
1757438100000|2025-09-09 17:15:00|8658.8|8657.9|8659|8658.1|8660.5|8659.6|8658.8|8657.9|58
1757438400000|2025-09-09 17:20:00|8659.1|8658.2|8658.9|8658|8659.2|8658.3|8658.3|8657.4|54
1757438700000|2025-09-09 17:25:00|8658.8|8657.9|8658|8657.1|8658.9|8658|8658|8657.1|42
1757439000000|2025-09-09 17:30:00|8658.3|8657.4|8658.6|8657.7|8658.8|8657.9|8657.9|8657|78
1757439300000|2025-09-09 17:35:00|8658.7|8657.8|8657.9|8657|8659|8658.1|8657.3|8656.4|99
1757439600000|2025-09-09 17:40:00|8658|8657.1|8658|8657.1|8658.6|8657.7|8657|8656.1|134
1757439900000|2025-09-09 17:45:00|8658.1|8657.2|8657.6|8656.7|8658.1|8657.2|8656.6|8655.7|158
1757440200000|2025-09-09 17:50:00|8657.5|8656.6|8657.9|8657|8658.6|8657.7|8656.9|8656|108
1757440500000|2025-09-09 17:55:00|8658|8657.1|8657.3|8656.4|8658.8|8657.9|8657.1|8656.2|188
1757440800000|2025-09-09 18:00:00|8657.4|8656.5|8658.6|8657.7|8658.8|8657.9|8656.5|8655.6|164
1757441100000|2025-09-09 18:05:00|8658.5|8657.6|8660.4|8659.5|8660.4|8659.5|8658.5|8657.6|83
1757441400000|2025-09-09 18:10:00|8660.2|8659.3|8658.2|8657.3|8660.6|8659.7|8658|8657.1|83
1757441700000|2025-09-09 18:15:00|8658.1|8657.2|8657.4|8656.5|8658.2|8657.3|8657.1|8656.2|91
1757442000000|2025-09-09 18:20:00|8657.3|8656.4|8656.4|8655.5|8657.4|8656.5|8656.1|8655.2|117
1757442300000|2025-09-09 18:25:00|8656.5|8655.6|8656.5|8655.6|8656.6|8655.7|8655.7|8654.8|108
1757442600000|2025-09-09 18:30:00|8656.6|8655.7|8656.2|8655.3|8657.9|8657|8655.8|8654.9|88
1757442900000|2025-09-09 18:35:00|8656.1|8655.2|8656.4|8655.5|8656.6|8655.7|8655.6|8654.7|38
1757443200000|2025-09-09 18:40:00|8656.5|8655.6|8657.3|8656.4|8657.9|8657|8656.5|8655.6|57
1757443500000|2025-09-09 18:45:00|8657.1|8656.2|8656.3|8655.4|8657.5|8656.6|8656.2|8655.3|45
1757443800000|2025-09-09 18:50:00|8656.4|8655.5|8656.6|8655.7|8657.1|8656.2|8656.3|8655.4|46
1757444100000|2025-09-09 18:55:00|8656.8|8655.9|8657.3|8656.4|8657.5|8656.6|8656.4|8655.5|68
1757444400000|2025-09-09 19:00:00|8657.4|8656.5|8657.3|8656.4|8658.4|8657.5|8657|8656.1|80
1757444700000|2025-09-09 19:05:00|8657|8656.1|8658.1|8657.2|8658.3|8657.4|8657|8656.1|53
1757445000000|2025-09-09 19:10:00|8658|8657.1|8658.5|8657.6|8659.1|8658.2|8658|8657.1|53
1757445300000|2025-09-09 19:15:00|8658.6|8657.7|8657.9|8657|8658.6|8657.7|8657.8|8656.9|54
1757445600000|2025-09-09 19:20:00|8658.1|8657.2|8657.6|8656.7|8658.6|8657.7|8657.5|8656.6|64
1757445900000|2025-09-09 19:25:00|8657.7|8656.8|8658|8657.1|8658.1|8657.2|8657|8656.1|73
1757446200000|2025-09-09 19:30:00|8657.8|8656.9|8658.1|8657.2|8658.2|8657.3|8657.5|8656.6|96
1757446500000|2025-09-09 19:35:00|8657.9|8657|8658|8657.1|8658.2|8657.3|8657.5|8656.6|90
1757446800000|2025-09-09 19:40:00|8657.9|8657|8658.3|8657.4|8658.5|8657.6|8657.8|8656.9|93
1757447100000|2025-09-09 19:45:00|8658.2|8657.3|8658.1|8657.2|8658.2|8657.3|8657.7|8656.8|54
1757447400000|2025-09-09 19:50:00|8658|8657.1|8657.8|8656.9|8658.4|8657.5|8657.7|8656.8|53
1757447700000|2025-09-09 19:55:00|8657.9|8657|8659.5|8658.6|8659.5|8658.6|8657.3|8656.4|70
1757448000000|2025-09-09 20:00:00|8659.7|8658.8|8658.9|8658|8659.7|8658.8|8658.5|8657.6|49
1757448300000|2025-09-09 20:05:00|8658.8|8657.9|8658.7|8657.8|8658.9|8658|8658.5|8657.6|19
1757448600000|2025-09-09 20:10:00|8658.8|8657.9|8659|8658.1|8659.2|8658.3|8658.8|8657.9|13
1757448900000|2025-09-09 20:15:00|8659.1|8658.2|8659.9|8659|8660.1|8659.2|8659.1|8658.2|63
1757449200000|2025-09-09 20:20:00|8659.8|8658.9|8658.9|8658|8659.9|8659|8658.7|8657.8|29
1757449500000|2025-09-09 20:25:00|8658.8|8657.9|8658|8657.1|8658.9|8658|8657.5|8656.6|60
1757449800000|2025-09-09 20:30:00|8658.1|8657.2|8659.6|8658.7|8659.7|8658.8|8658.1|8657.2|73
1757450100000|2025-09-09 20:35:00|8659.7|8658.8|8659.5|8658.6|8660|8659.1|8659.4|8658.5|56
1757450400000|2025-09-09 20:40:00|8659.4|8658.5|8658.2|8657.3|8659.4|8658.5|8657.7|8656.8|46
1757450700000|2025-09-09 20:45:00|8657.9|8657|8657.9|8656.4|8658.3|8657.4|8657.1|8656.2|122
1757451000000|2025-09-09 20:50:00|8658|8656.5|8657.4|8656.5|8658.9|8658|8657.4|8656.5|87
1757451300000|2025-09-09 20:55:00|8657.9|8656.1|8657.1|8654.7|8658.6|8656.3|8656.6|8654.2|116
1757451600000|2025-09-09 21:00:00|8656.9|8655.1|8667.8|8655.9|8667.8|8655.9|8656.9|8652|7
1757451900000|2025-09-09 21:05:00|8667.4|8655.5|8666.5|8654.6|8667.4|8655.5|8665.2|8653.3|11
1757452200000|2025-09-09 21:10:00|8660.3|8653.8|8662.1|8654|8662.1|8654.1|8660.3|8653.8|32
1757452500000|2025-09-09 21:15:00|8661.8|8653.6|8663.2|8653.8|8663.6|8653.8|8661.6|8653.3|84
1757452800000|2025-09-09 21:20:00|8663.1|8653.3|8660.5|8653.6|8663.2|8653.6|8660.2|8652.5|60
1757453100000|2025-09-09 21:25:00|8660.4|8653.4|8661.4|8652.9|8662.1|8653.4|8660.4|8652.2|53
1757453400000|2025-09-09 21:30:00|8661.1|8652.3|8660.2|8651.1|8661.5|8652.3|8660|8651.1|80
1757453700000|2025-09-09 21:35:00|8660.1|8651.2|8659.4|8652.3|8661|8652.6|8658.8|8649.2|169
1757454000000|2025-09-09 21:40:00|8659.5|8653.1|8661.1|8654|8661.6|8654|8659.5|8652.3|232
1757454300000|2025-09-09 21:45:00|8661|8653.8|8660.5|8653.5|8661.1|8654.7|8659.9|8653.4|167
1757454600000|2025-09-09 21:50:00|8660.7|8656.3|8661.5|8654|8664.9|8657.1|8660.7|8652.4|324
1757454900000|2025-09-09 21:55:00|8661.4|8653.8|8662.2|8653.1|8662.4|8656.5|8660.3|8652.3|298
1757455200000|2025-09-09 22:00:00|8661.9|8653.5|8660.2|8657.8|8662.6|8658.4|8659.8|8652.8|144
1757455500000|2025-09-09 22:05:00|8659.8|8658.3|8659|8657.5|8660.5|8659|8659|8657.5|30
1757455800000|2025-09-09 22:10:00|8659.1|8657.6|8658.2|8656.7|8659.1|8657.7|8657.7|8656.7|50
1757456100000|2025-09-09 22:15:00|8657.9|8657|8657.9|8656.4|8658.1|8657|8657.3|8656|34
1757456400000|2025-09-09 22:20:00|8657.3|8656.3|8657.1|8656.2|8657.8|8656.7|8657|8656.1|38
1757456700000|2025-09-09 22:25:00|8657|8656.1|8656.6|8655.7|8657.2|8656.3|8656.4|8655.5|17
1757457000000|2025-09-09 22:30:00|8656.5|8655.6|8657|8656.1|8657.1|8656.2|8656.2|8655.3|27
1757457300000|2025-09-09 22:35:00|8656.9|8656|8657.4|8656.5|8657.4|8656.5|8656.9|8656|20
1757457600000|2025-09-09 22:40:00|8657.3|8656.4|8657.5|8656.6|8657.5|8656.6|8657.3|8656.4|13
1757457900000|2025-09-09 22:45:00|8657.6|8656.7|8657.9|8657|8658|8657.1|8657.5|8656.6|11
1757458200000|2025-09-09 22:50:00|8657.8|8656.9|8656.8|8655.9|8657.8|8656.9|8656.5|8655.4|23
1757458500000|2025-09-09 22:55:00|8656.7|8655.8|8656.8|8655.9|8657.1|8656.2|8655.9|8655|35
1757458800000|2025-09-09 23:00:00|8656.5|8655.6|8656.5|8655.6|8656.9|8656|8655.8|8654.9|51
1757459100000|2025-09-09 23:05:00|8656.3|8655.4|8656.7|8655.8|8656.7|8655.8|8656.1|8655.2|22
1757459400000|2025-09-09 23:10:00|8656.6|8655.7|8656|8655.1|8656.7|8655.8|8655.7|8654.8|24
1757459700000|2025-09-09 23:15:00|8656.3|8654.8|8654.6|8653.7|8656.3|8655|8654.5|8653.6|50
1757460000000|2025-09-09 23:20:00|8654.5|8653.6|8656.2|8655.3|8656.4|8655.5|8653.6|8652.7|129
1757460300000|2025-09-09 23:25:00|8656|8655.1|8654.9|8654|8656|8655.1|8654.3|8653.4|52
1757460600000|2025-09-09 23:30:00|8655|8654.1|8653.8|8652.9|8655|8654.1|8653.7|8652.8|70
1757460900000|2025-09-09 23:35:00|8653.9|8653|8653.1|8652.2|8653.9|8653|8652.7|8651.8|53
1757461200000|2025-09-09 23:40:00|8653.2|8652.3|8654|8653.1|8654.2|8653.3|8653.1|8652.2|31
1757461500000|2025-09-09 23:45:00|8653.8|8652.9|8654.9|8654|8654.9|8654|8653.8|8652.9|30
1757461800000|2025-09-09 23:50:00|8655|8654.1|8654.6|8653.7|8655.1|8654.2|8654.4|8653.5|33
1757462100000|2025-09-09 23:55:00|8654.9|8654|8655.6|8654.7|8656.2|8655.3|8654.9|8654|63
1757462400000|2025-09-10 00:00:00|8655.7|8654.8|8655|8654.1|8656.2|8655.3|8654.5|8653.6|92
1757462700000|2025-09-10 00:05:00|8655.1|8654.2|8653.3|8652.4|8655.2|8654.3|8653.1|8652.2|145
1757463000000|2025-09-10 00:10:00|8653.2|8652.3|8652.4|8651.5|8654|8653.1|8652.1|8651.2|84
1757463300000|2025-09-10 00:15:00|8652.1|8651.2|8652.2|8651.3|8652.6|8651.7|8651.8|8650.9|100
1757463600000|2025-09-10 00:20:00|8652.3|8651.4|8652.3|8651.4|8652.4|8651.5|8651.9|8651|129
1757463900000|2025-09-10 00:25:00|8652.2|8651.3|8653.2|8652.3|8653.3|8652.4|8652.2|8651.3|107
1757464200000|2025-09-10 00:30:00|8653.3|8652.4|8652|8651.1|8653.5|8652.6|8651.9|8651|120
1757464500000|2025-09-10 00:35:00|8652.1|8651.2|8652.1|8651.2|8652.1|8651.2|8651.7|8650.8|81
1757464800000|2025-09-10 00:40:00|8652|8651.1|8652.3|8651.4|8653|8652.1|8652|8651.1|76
1757465100000|2025-09-10 00:45:00|8652.4|8651.5|8651.7|8650.8|8652.4|8651.5|8651.6|8650.7|64
1757465400000|2025-09-10 00:50:00|8651.6|8650.7|8651.8|8650.9|8652.2|8651.3|8651.3|8650.4|120
1757465700000|2025-09-10 00:55:00|8651.7|8650.8|8650.8|8649.9|8652.1|8651.2|8650.7|8649.8|95
1757466000000|2025-09-10 01:00:00|8650.7|8649.8|8649.8|8648.9|8650.9|8650|8649.5|8648.6|180
1757466300000|2025-09-10 01:05:00|8649.6|8648.7|8650.4|8649.5|8650.8|8649.9|8649.5|8648.6|181
1757466600000|2025-09-10 01:10:00|8650.3|8649.4|8650.9|8650|8651|8650.1|8650.3|8649.4|128
1757466900000|2025-09-10 01:15:00|8651|8650.1|8650.9|8650|8651.6|8650.7|8650.5|8649.6|135
1757467200000|2025-09-10 01:20:00|8650.6|8649.7|8650.1|8649.2|8651.3|8650.4|8650|8649.1|101
1757467500000|2025-09-10 01:25:00|8650.2|8649.3|8650|8649.1|8651.4|8650.5|8650|8649.1|87
1757467800000|2025-09-10 01:30:00|8650.1|8649.2|8650.3|8649.4|8650.6|8649.7|8649.7|8648.8|186
1757468100000|2025-09-10 01:35:00|8650.2|8649.3|8650.3|8649.4|8651.1|8650.2|8649.7|8648.8|276
1757468400000|2025-09-10 01:40:00|8650.4|8649.5|8650.1|8649.2|8650.8|8649.9|8649.8|8648.9|222
1757468700000|2025-09-10 01:45:00|8650|8649.1|8650.3|8649.4|8650.5|8649.6|8649.8|8648.9|149
1757469000000|2025-09-10 01:50:00|8650.4|8649.5|8651.2|8650.3|8651.5|8650.6|8649.9|8649|160
1757469300000|2025-09-10 01:55:00|8651.4|8650.5|8652.5|8651.6|8652.9|8652|8651|8650.1|227
1757469600000|2025-09-10 02:00:00|8652.6|8651.7|8653.3|8652.4|8653.4|8652.5|8652.3|8651.4|142
1757469900000|2025-09-10 02:05:00|8653.2|8652.3|8653.6|8652.7|8653.8|8652.9|8653|8652.1|104
1757470200000|2025-09-10 02:10:00|8653.7|8652.8|8653.5|8652.6|8654.3|8653.4|8653.2|8652.3|74
1757470500000|2025-09-10 02:15:00|8653.6|8652.7|8653.9|8653|8654|8653.1|8653.2|8652.3|119
1757470800000|2025-09-10 02:20:00|8653.8|8652.9|8653.7|8652.8|8654.2|8653.3|8653.6|8652.7|76
1757471100000|2025-09-10 02:25:00|8653.6|8652.7|8653.5|8652.6|8654.1|8653.2|8653.4|8652.5|98
1757471400000|2025-09-10 02:30:00|8653.6|8652.7|8652.4|8651.5|8653.6|8652.7|8652.3|8651.4|102
1757471700000|2025-09-10 02:35:00|8652.5|8651.6|8652.5|8651.6|8652.6|8651.7|8652.2|8651.3|87
1757472000000|2025-09-10 02:40:00|8652.4|8651.5|8652.3|8651.4|8652.7|8651.8|8652|8651.1|96
1757472300000|2025-09-10 02:45:00|8652.1|8651.2|8652|8651.1|8652.2|8651.3|8651.4|8650.5|64
1757472600000|2025-09-10 02:50:00|8652.2|8651.3|8652.2|8651.3|8652.2|8651.3|8651.9|8651|71
1757472900000|2025-09-10 02:55:00|8652.1|8651.2|8652.2|8651.3|8652.4|8651.5|8651.9|8651|68
1757473200000|2025-09-10 03:00:00|8652.3|8651.4|8651.4|8650.5|8652.6|8651.7|8651.4|8650.5|88
1757473500000|2025-09-10 03:05:00|8651.7|8650.8|8651.5|8650.6|8652|8651.1|8650.9|8650|58
1757473800000|2025-09-10 03:10:00|8651.4|8650.5|8651.4|8650.5|8651.8|8650.9|8651.2|8650.3|98
1757474100000|2025-09-10 03:15:00|8651.5|8650.6|8651.7|8650.8|8651.8|8650.9|8651.2|8650.3|60
1757474400000|2025-09-10 03:20:00|8651.6|8650.7|8651.2|8650.3|8651.7|8650.8|8651|8650.1|48
1757474700000|2025-09-10 03:25:00|8651.1|8650.2|8651.1|8650.2|8651.3|8650.4|8650.6|8649.7|57
1757475000000|2025-09-10 03:30:00|8651|8650.1|8651.3|8650.4|8651.3|8650.4|8650.7|8649.8|79
1757475300000|2025-09-10 03:35:00|8651.4|8650.5|8650.7|8649.8|8651.5|8650.6|8650.7|8649.8|43
1757475600000|2025-09-10 03:40:00|8650.9|8650|8651.7|8650.8|8651.8|8650.9|8650.4|8649.5|53
1757475900000|2025-09-10 03:45:00|8651.8|8650.9|8651.4|8650.5|8651.8|8650.9|8651|8650.1|70
1757476200000|2025-09-10 03:50:00|8651.5|8650.6|8651.5|8650.6|8651.6|8650.7|8651|8650.1|64
1757476500000|2025-09-10 03:55:00|8651.6|8650.7|8652.1|8651.2|8652.2|8651.3|8651.4|8650.5|55
1757476800000|2025-09-10 04:00:00|8652.3|8651.4|8652.6|8651.7|8653.2|8652.3|8652.1|8651.2|103
1757477100000|2025-09-10 04:05:00|8652.5|8651.6|8652.4|8651.5|8652.7|8651.8|8652.2|8651.3|64
1757477400000|2025-09-10 04:10:00|8652.5|8651.6|8653|8652.1|8653.2|8652.3|8652.5|8651.6|52
1757477700000|2025-09-10 04:15:00|8653.1|8652.2|8652.7|8651.8|8653.4|8652.5|8652.6|8651.7|131
1757478000000|2025-09-10 04:20:00|8652.4|8651.5|8652.3|8651.4|8652.9|8652|8652.2|8651.3|80
1757478300000|2025-09-10 04:25:00|8652.5|8651.6|8651.8|8650.9|8652.8|8651.9|8651.8|8650.9|47
1757478600000|2025-09-10 04:30:00|8651.9|8651|8652.2|8651.3|8652.5|8651.6|8651.9|8651|54
1757478900000|2025-09-10 04:35:00|8652.1|8651.2|8651.8|8650.9|8652.3|8651.4|8651.6|8650.7|45
1757479200000|2025-09-10 04:40:00|8651.7|8650.8|8651.1|8650.2|8651.8|8650.9|8651.1|8650.2|26
1757479500000|2025-09-10 04:45:00|8651|8650.1|8651.4|8650.5|8651.7|8650.8|8651|8650.1|37
1757479800000|2025-09-10 04:50:00|8651.5|8650.6|8651.5|8650.6|8651.6|8650.7|8650.8|8649.9|67
1757480100000|2025-09-10 04:55:00|8651.4|8650.5|8651.2|8650.3|8651.7|8650.8|8650.9|8650|88
1757480400000|2025-09-10 05:00:00|8651.3|8650.4|8652.4|8651.5|8652.4|8651.5|8651.2|8650.3|88
1757480700000|2025-09-10 05:05:00|8652.3|8651.4|8653|8652.1|8653.2|8652.3|8652.1|8651.2|60
1757481000000|2025-09-10 05:10:00|8652.9|8652|8652.8|8651.9|8653.2|8652.3|8652.6|8651.7|68
1757481300000|2025-09-10 05:15:00|8652.9|8652|8651.9|8651|8653|8652.1|8651.8|8650.9|48
1757481600000|2025-09-10 05:20:00|8651.8|8650.9|8652.5|8651.6|8652.6|8651.7|8651.8|8650.9|50
1757481900000|2025-09-10 05:25:00|8652.6|8651.7|8652.3|8651.4|8652.7|8651.8|8652.1|8651.2|66
1757482200000|2025-09-10 05:30:00|8652.2|8651.3|8652.7|8651.8|8653|8652.1|8652.2|8651.3|66
1757482500000|2025-09-10 05:35:00|8652.6|8651.7|8652.2|8651.3|8652.6|8651.7|8651.7|8650.8|67
1757482800000|2025-09-10 05:40:00|8652.1|8651.2|8651.7|8650.8|8652.2|8651.3|8651.6|8650.7|63
1757483100000|2025-09-10 05:45:00|8651.8|8650.9|8650.3|8649.4|8651.8|8650.9|8649.9|8649|127
1757483400000|2025-09-10 05:50:00|8650.2|8649.3|8650.1|8649.2|8650.4|8649.5|8649.8|8648.9|77
1757483700000|2025-09-10 05:55:00|8650|8649.1|8651|8650.1|8651.7|8650.8|8649.9|8649|94
1757484000000|2025-09-10 06:00:00|8650.9|8650|8651.2|8650.3|8651.3|8650.4|8649.3|8648.4|127
1757484300000|2025-09-10 06:05:00|8651|8650.1|8652.3|8651.4|8652.3|8651.4|8651|8650.1|140
1757484600000|2025-09-10 06:10:00|8652.2|8651.3|8651.2|8650.3|8653.1|8652.1|8651|8650.1|135
1757484900000|2025-09-10 06:15:00|8651.1|8650.2|8652.3|8651.4|8652.4|8651.5|8650.7|8649.8|106
1757485200000|2025-09-10 06:20:00|8652.4|8651.5|8653.4|8652.5|8655.1|8654.2|8652.3|8651.4|137
1757485500000|2025-09-10 06:25:00|8653.3|8652.4|8655.1|8654.2|8655.2|8654.3|8653.3|8652.4|100
1757485800000|2025-09-10 06:30:00|8654.8|8653.9|8654.1|8653.2|8655.2|8654.3|8653.3|8652.4|145
1757486100000|2025-09-10 06:35:00|8654.2|8653.3|8655.5|8654.6|8655.5|8654.6|8653.9|8653|136
1757486400000|2025-09-10 06:40:00|8655.4|8654.5|8654.5|8653.6|8655.8|8654.9|8653.5|8652.6|142
1757486700000|2025-09-10 06:45:00|8654.4|8653.5|8654|8653.1|8656|8655.1|8653.3|8652.4|185
1757487000000|2025-09-10 06:50:00|8654.1|8653.2|8651.2|8650.3|8654.1|8653.2|8651.1|8650.2|153
1757487300000|2025-09-10 06:55:00|8651.1|8650.2|8648.9|8648|8651.7|8650.8|8647.4|8646.5|366
1757487600000|2025-09-10 07:00:00|8649|8648.1|8646.2|8645.3|8649.3|8648.4|8644.7|8643.8|612
1757487900000|2025-09-10 07:05:00|8646.1|8645.2|8646.6|8645.7|8647.6|8646.7|8645.5|8644.6|227
1757488200000|2025-09-10 07:10:00|8646.7|8645.8|8647.8|8646.9|8648.8|8647.9|8645.4|8644.5|217
1757488500000|2025-09-10 07:15:00|8647.5|8646.6|8645|8644.1|8648|8647.1|8644.2|8643.3|137
1757488800000|2025-09-10 07:20:00|8644.9|8644|8643.3|8642.4|8645.2|8644.3|8643.1|8642.2|120
1757489100000|2025-09-10 07:25:00|8643.1|8642.2|8645.9|8645|8646.6|8645.7|8643.1|8642.2|169
1757489400000|2025-09-10 07:30:00|8645.7|8644.8|8647|8646.1|8647.9|8647|8645.5|8644.6|163
1757489700000|2025-09-10 07:35:00|8646.9|8646|8649.2|8648.3|8649.5|8648.6|8646.7|8645.8|141
1757490000000|2025-09-10 07:40:00|8649.1|8648.2|8649.5|8648.6|8650.4|8649.5|8648.9|8648|138
1757490300000|2025-09-10 07:45:00|8649.6|8648.7|8650.6|8649.7|8650.8|8649.9|8648.3|8647.4|138
1757490600000|2025-09-10 07:50:00|8650.5|8649.6|8649|8648.1|8650.6|8649.7|8648.9|8648|112
1757490900000|2025-09-10 07:55:00|8649.1|8648.2|8647.8|8646.9|8649.2|8648.3|8647.4|8646.5|146
1757491200000|2025-09-10 08:00:00|8647.7|8646.8|8646.7|8645.8|8648.4|8647.5|8646.7|8645.8|181
1757491500000|2025-09-10 08:05:00|8646.6|8645.7|8648.1|8647.2|8648.5|8647.6|8646.1|8645.2|124
1757491800000|2025-09-10 08:10:00|8648|8647.1|8649.6|8648.7|8649.8|8648.9|8647.5|8646.6|145
1757492100000|2025-09-10 08:15:00|8649.4|8648.5|8648.6|8647.7|8650|8649.1|8648.1|8647.2|157
1757492400000|2025-09-10 08:20:00|8648.4|8647.5|8651|8650.1|8651.3|8650.4|8647.9|8647|176
1757492700000|2025-09-10 08:25:00|8650.9|8650|8648.3|8647.4|8651.1|8650.2|8648|8647.1|166
1757493000000|2025-09-10 08:30:00|8648.2|8647.3|8648.9|8648|8649|8648.1|8646.9|8646|130
1757493300000|2025-09-10 08:35:00|8649|8648.1|8647.1|8646.2|8649|8648.1|8646.3|8645.4|146
1757493600000|2025-09-10 08:40:00|8647.2|8646.3|8648.5|8647.6|8648.5|8647.6|8646.2|8645.3|142
1757493900000|2025-09-10 08:45:00|8648.4|8647.5|8649.3|8648.4|8649.7|8648.8|8647.6|8646.7|120
1757494200000|2025-09-10 08:50:00|8649.4|8648.5|8649|8648.1|8650.2|8649.3|8649|8648.1|99
1757494500000|2025-09-10 08:55:00|8648.9|8648|8649.6|8648.7|8649.8|8648.9|8648.4|8647.5|147
1757494800000|2025-09-10 09:00:00|8649.5|8648.6|8650.2|8649.3|8650.2|8649.3|8648.4|8647.5|160
1757495100000|2025-09-10 09:05:00|8650.1|8649.2|8649.7|8648.8|8650.3|8649.4|8649.2|8648.3|78
1757495400000|2025-09-10 09:10:00|8649.6|8648.7|8647.7|8646.8|8649.7|8648.8|8647.6|8646.7|70
1757495700000|2025-09-10 09:15:00|8647.8|8646.9|8648.3|8647.4|8648.3|8647.4|8647.3|8646.4|84
1757496000000|2025-09-10 09:20:00|8648.2|8647.3|8649.1|8648.2|8649.2|8648.3|8647.9|8647|62
1757496300000|2025-09-10 09:25:00|8649.2|8648.3|8649|8648.1|8650.4|8649.5|8648.8|8647.9|141
1757496600000|2025-09-10 09:30:00|8648.9|8648|8647.1|8646.2|8648.9|8648|8646.8|8645.9|112
1757496900000|2025-09-10 09:35:00|8647|8646.1|8646.4|8645.5|8647.5|8646.6|8645.1|8644.2|175
1757497200000|2025-09-10 09:40:00|8646.5|8645.6|8649.1|8648.2|8649.3|8648.4|8646.4|8645.5|104
1757497500000|2025-09-10 09:45:00|8649.2|8648.3|8650.1|8649.2|8650.2|8649.3|8648|8647.1|130
1757497800000|2025-09-10 09:50:00|8650|8649.1|8651.1|8650.2|8651.5|8650.6|8649.7|8648.8|127
1757498100000|2025-09-10 09:55:00|8650.9|8650|8649.7|8648.8|8651|8650.1|8648.3|8647.4|149
1757498400000|2025-09-10 10:00:00|8649.8|8648.9|8650.4|8649.5|8650.7|8649.8|8649.2|8648.3|150
1757498700000|2025-09-10 10:05:00|8650.2|8649.3|8648.9|8648|8650.6|8649.7|8648|8647.1|142
1757499000000|2025-09-10 10:10:00|8649|8648.1|8647.9|8647|8649.6|8648.7|8647.4|8646.5|149
1757499300000|2025-09-10 10:15:00|8647.7|8646.8|8647.4|8646.5|8648.4|8647.5|8646.6|8645.7|130
1757499600000|2025-09-10 10:20:00|8647.3|8646.4|8647.3|8646.4|8648.5|8647.6|8647.1|8646.2|114
1757499900000|2025-09-10 10:25:00|8647.2|8646.3|8646.3|8645.4|8648.5|8647.6|8645.9|8645|99
1757500200000|2025-09-10 10:30:00|8646.2|8645.3|8645.3|8644.4|8646.2|8645.3|8644.4|8643.5|115
1757500500000|2025-09-10 10:35:00|8645.1|8644.2|8643.1|8642.2|8645.1|8644.2|8642.5|8641.6|98
1757500800000|2025-09-10 10:40:00|8643.2|8642.3|8642.9|8642|8644.3|8643.4|8642.1|8641.2|112
1757501100000|2025-09-10 10:45:00|8642.8|8641.9|8644.1|8643.2|8644.4|8643.5|8642.3|8641.4|133
1757501400000|2025-09-10 10:50:00|8644|8643.1|8645.3|8644.4|8645.5|8644.6|8644|8643.1|87
1757501700000|2025-09-10 10:55:00|8645.4|8644.5|8642.5|8641.6|8645.4|8644.5|8640.8|8639.9|158
1757502000000|2025-09-10 11:00:00|8642.6|8641.7|8642.9|8642|8643.9|8643|8641.4|8640.5|123
1757502300000|2025-09-10 11:05:00|8642.8|8641.9|8643.4|8642.5|8643.8|8642.9|8641.9|8641|89
1757502600000|2025-09-10 11:10:00|8643.3|8642.4|8644.2|8643.3|8644.4|8643.5|8642.8|8641.9|101
1757502900000|2025-09-10 11:15:00|8644.3|8643.4|8645.6|8644.7|8646.2|8645.3|8644.2|8643.3|71
1757503200000|2025-09-10 11:20:00|8645.4|8644.5|8645.9|8645|8646.1|8645.2|8644.9|8644|88
1757503500000|2025-09-10 11:25:00|8645.8|8644.9|8644.8|8643.9|8646.2|8645.3|8644.8|8643.9|100
1757503800000|2025-09-10 11:30:00|8644.7|8643.8|8644.8|8643.9|8645.6|8644.7|8644.3|8643.4|126
1757504100000|2025-09-10 11:35:00|8644.9|8644|8646.2|8645.3|8646.4|8645.5|8644|8643.1|140
1757504400000|2025-09-10 11:40:00|8646.1|8645.2|8646.9|8646|8647.5|8646.6|8645|8644.1|139
1757504700000|2025-09-10 11:45:00|8647|8646.1|8648|8647.1|8648.2|8647.3|8646.6|8645.7|160
1757505000000|2025-09-10 11:50:00|8647.9|8647|8650.1|8649.2|8650.2|8649.3|8647.9|8647|145
1757505300000|2025-09-10 11:55:00|8650|8649.1|8648.7|8647.8|8650|8649.1|8647.7|8646.8|204
1757505600000|2025-09-10 12:00:00|8648.8|8647.9|8649.7|8648.8|8649.8|8648.9|8648|8647.1|135
1757505900000|2025-09-10 12:05:00|8649.8|8648.9|8650|8649.1|8652.3|8651.4|8649.7|8648.8|128
1757506200000|2025-09-10 12:10:00|8650.1|8649.2|8646.8|8645.9|8650.4|8649.5|8646.3|8645.4|242
1757506500000|2025-09-10 12:15:00|8646.9|8646|8646.7|8645.8|8647.9|8647|8646.5|8645.6|188
1757506800000|2025-09-10 12:20:00|8646.8|8645.9|8643.2|8642.3|8646.8|8645.9|8641.6|8640.7|181
1757507100000|2025-09-10 12:25:00|8643.1|8642.2|8647.2|8640.3|8647.2|8643.6|8643|8640.3|184
1757507400000|2025-09-10 12:30:00|8647.8|8640.4|8648.8|8647.9|8651.3|8649|8644.7|8637.7|1017
1757507700000|2025-09-10 12:35:00|8648.6|8647.7|8648.1|8647.2|8649.9|8649|8647.3|8646.4|524
1757508000000|2025-09-10 12:40:00|8648|8647.1|8647.7|8646.8|8648.8|8647.9|8645.6|8644.7|404
1757508300000|2025-09-10 12:45:00|8647.6|8646.7|8647.3|8646.4|8648.7|8647.8|8646.4|8645.5|405
1757508600000|2025-09-10 12:50:00|8647.2|8646.3|8647.4|8646.5|8648|8647.1|8646.4|8645.5|337
1757508900000|2025-09-10 12:55:00|8647.6|8646.7|8648.1|8647.2|8649.2|8648.3|8647.1|8646.2|262
1757509200000|2025-09-10 13:00:00|8648|8647.1|8647.5|8646.6|8649.1|8648.2|8646.8|8645.9|312
1757509500000|2025-09-10 13:05:00|8647.6|8646.7|8648.6|8647.7|8650.1|8649.2|8647.5|8646.6|347
1757509800000|2025-09-10 13:10:00|8648.7|8647.8|8645.2|8644.3|8649|8648.1|8645.2|8644.3|297
1757510100000|2025-09-10 13:15:00|8645.3|8644.4|8647.5|8646.6|8647.7|8646.8|8644.8|8643.9|264
1757510400000|2025-09-10 13:20:00|8647.6|8646.7|8648.4|8647.5|8649.1|8648.2|8647.6|8646.7|210
1757510700000|2025-09-10 13:25:00|8648.5|8647.6|8650.6|8649.7|8650.9|8650|8648.4|8647.5|211
1757511000000|2025-09-10 13:30:00|8650.4|8649.5|8650.4|8649.5|8651.5|8650.6|8649.2|8648.3|271
1757511300000|2025-09-10 13:35:00|8650.3|8649.4|8649.2|8648.3|8651.6|8650.7|8649.1|8648.2|293
1757511600000|2025-09-10 13:40:00|8649.3|8648.4|8650.2|8649.3|8650.8|8649.9|8649.1|8648.2|184
1757511900000|2025-09-10 13:45:00|8650.3|8649.4|8646.5|8645.6|8650.7|8649.8|8645.9|8645|313
1757512200000|2025-09-10 13:50:00|8646.3|8645.4|8647.6|8646.7|8648.1|8647.2|8645.1|8644.2|207
1757512500000|2025-09-10 13:55:00|8647.8|8646.9|8646.8|8645.9|8648.6|8647.7|8646.2|8645.3|162
1757512800000|2025-09-10 14:00:00|8646.6|8645.7|8647.3|8646.4|8648.9|8648|8646.5|8645.6|224
1757513100000|2025-09-10 14:05:00|8647.2|8646.3|8647.8|8646.9|8648.1|8647.2|8646.1|8645.2|233
1757513400000|2025-09-10 14:10:00|8647.7|8646.8|8649.8|8648.9|8650.3|8649.4|8647.6|8646.7|243
1757513700000|2025-09-10 14:15:00|8649.5|8648.6|8650.3|8649.4|8650.9|8650|8648.4|8647.5|217
1757514000000|2025-09-10 14:20:00|8650.4|8649.5|8647.2|8646.3|8650.4|8649.5|8646.9|8646|223
1757514300000|2025-09-10 14:25:00|8647.6|8646.7|8647.6|8646.7|8648.2|8647.3|8646.7|8645.8|244
1757514600000|2025-09-10 14:30:00|8647.5|8646.6|8650|8649.1|8650.8|8649.9|8646.8|8645.9|291
1757514900000|2025-09-10 14:35:00|8650.1|8649.2|8649.6|8648.7|8650.2|8649.3|8648.4|8647.5|221
1757515200000|2025-09-10 14:40:00|8649.8|8648.9|8650.2|8649.3|8650.9|8650|8649.4|8648.5|203
1757515500000|2025-09-10 14:45:00|8650|8649.1|8651.8|8650.9|8652.1|8651.2|8649.5|8648.6|175
1757515800000|2025-09-10 14:50:00|8651.9|8651|8652.9|8652|8653.3|8652.4|8651.2|8650.3|239
1757516100000|2025-09-10 14:55:00|8652.8|8651.9|8655.3|8654.4|8655.4|8654.5|8652.4|8651.5|302
1757516400000|2025-09-10 15:00:00|8655.2|8654.3|8654.2|8653.3|8655.9|8655|8653.8|8652.9|193
1757516700000|2025-09-10 15:05:00|8654.3|8653.4|8655.7|8654.8|8656.1|8655.2|8654.1|8653.2|178
1757517000000|2025-09-10 15:10:00|8655.8|8654.9|8654|8653.1|8656|8655.1|8653.6|8652.7|173
1757517300000|2025-09-10 15:15:00|8653.9|8653|8655.8|8654.9|8655.8|8654.9|8653.4|8652.5|189
1757517600000|2025-09-10 15:20:00|8655.7|8654.8|8654.2|8653.3|8655.8|8654.9|8653.6|8652.7|174
1757517900000|2025-09-10 15:25:00|8654.3|8653.4|8653.4|8652.5|8654.3|8653.4|8653.1|8652.2|106
1757518200000|2025-09-10 15:30:00|8653.2|8652.3|8651.9|8651|8653.5|8652.6|8651.5|8650.6|122
1757518500000|2025-09-10 15:35:00|8651.8|8650.9|8652.1|8651.2|8652.4|8651.5|8650.8|8649.9|106
1757518800000|2025-09-10 15:40:00|8652|8651.1|8649.4|8648.5|8652.2|8651.3|8649.2|8648.3|106
1757519100000|2025-09-10 15:45:00|8649.5|8648.6|8647.8|8646.9|8649.5|8648.6|8647.7|8646.8|130
1757519400000|2025-09-10 15:50:00|8647.7|8646.8|8648.4|8647.5|8648.6|8647.7|8647.5|8646.6|98
1757519700000|2025-09-10 15:55:00|8648.3|8647.4|8648.1|8647.2|8648.6|8647.7|8646.9|8646|132
1757520000000|2025-09-10 16:00:00|8648|8647.1|8647.6|8646.7|8649.1|8648.2|8647.3|8646.4|130
1757520300000|2025-09-10 16:05:00|8647.7|8646.8|8647.3|8646.4|8648.3|8647.4|8647|8646.1|144
1757520600000|2025-09-10 16:10:00|8647.2|8646.3|8646.6|8645.7|8647.3|8646.4|8645.3|8644.4|136
1757520900000|2025-09-10 16:15:00|8646.7|8645.8|8645.4|8644.5|8646.9|8646|8645.1|8644.2|119
1757521200000|2025-09-10 16:20:00|8645.3|8644.4|8645.7|8644.8|8646.5|8645.6|8645.3|8644.4|108
1757521500000|2025-09-10 16:25:00|8645.6|8644.7|8645.6|8644.7|8645.9|8645|8645.1|8644.2|145
1757521800000|2025-09-10 16:30:00|8645.7|8644.8|8644.8|8643.9|8645.7|8644.8|8644.3|8643.4|107
1757522100000|2025-09-10 16:35:00|8644.9|8644|8644.4|8643.5|8645.1|8644.2|8644.4|8643.5|77
1757522400000|2025-09-10 16:40:00|8644.5|8643.6|8647.4|8646.5|8648.1|8647.2|8644.3|8643.4|94
1757522700000|2025-09-10 16:45:00|8647.2|8646.3|8647.9|8647|8648.2|8647.3|8647.2|8646.3|118
1757523000000|2025-09-10 16:50:00|8647.8|8646.9|8646.9|8646|8648.3|8647.4|8646.8|8645.9|91
1757523300000|2025-09-10 16:55:00|8646.7|8645.8|8648.2|8647.3|8649|8648.1|8646.7|8645.8|127
1757523600000|2025-09-10 17:00:00|8648.1|8647.2|8650.4|8649.5|8650.8|8649.9|8648.1|8647.2|177
1757523900000|2025-09-10 17:05:00|8650.3|8649.4|8649.6|8648.7|8651.1|8650.2|8649.6|8648.7|73
1757524200000|2025-09-10 17:10:00|8649.7|8648.8|8648.7|8647.8|8649.7|8648.8|8648.7|8647.8|63
1757524500000|2025-09-10 17:15:00|8648.6|8647.7|8647.9|8647|8648.6|8647.7|8647.6|8646.7|115
1757524800000|2025-09-10 17:20:00|8647.8|8646.9|8648.2|8647.3|8648.7|8647.8|8647.7|8646.8|137
1757525100000|2025-09-10 17:25:00|8648.5|8647.6|8648.8|8647.9|8649|8648.1|8648.3|8647.4|124
1757525400000|2025-09-10 17:30:00|8648.7|8647.8|8650.9|8650|8651.1|8650.2|8648.7|8647.8|100
1757525700000|2025-09-10 17:35:00|8650.8|8649.9|8651.8|8650.9|8651.8|8650.9|8650.4|8649.5|57
1757526000000|2025-09-10 17:40:00|8651.6|8650.7|8649.8|8648.9|8651.8|8650.9|8649.7|8648.8|51
1757526300000|2025-09-10 17:45:00|8649.7|8648.8|8648.5|8647.6|8649.9|8649|8648.5|8647.6|83
1757526600000|2025-09-10 17:50:00|8648.4|8647.5|8648.2|8647.3|8649.1|8648.2|8648|8647.1|56
1757526900000|2025-09-10 17:55:00|8648.4|8647.5|8649.4|8648.5|8650|8649.1|8647.7|8646.8|87
1757527200000|2025-09-10 18:00:00|8649.5|8648.6|8648.9|8648|8649.9|8649|8648.9|8648|110
1757527500000|2025-09-10 18:05:00|8649|8648.1|8649.8|8648.9|8650|8649.1|8649|8648.1|60
1757527800000|2025-09-10 18:10:00|8649.9|8649|8650|8649.1|8650.1|8649.2|8649.5|8648.6|48
1757528100000|2025-09-10 18:15:00|8649.7|8648.8|8649.7|8648.8|8650.2|8649.3|8649.5|8648.6|76
1757528400000|2025-09-10 18:20:00|8649.9|8649|8649.4|8648.5|8650|8649.1|8648.9|8648|99
1757528700000|2025-09-10 18:25:00|8649.3|8648.4|8649|8648.1|8649.3|8648.4|8649|8648.1|68
1757529000000|2025-09-10 18:30:00|8649.1|8648.2|8649.3|8648.4|8649.5|8648.6|8648.8|8647.9|58
1757529300000|2025-09-10 18:35:00|8649.4|8648.5|8649.3|8648.4|8650.2|8649.3|8649.3|8648.4|52
1757529600000|2025-09-10 18:40:00|8649.2|8648.3|8648.8|8647.9|8649.4|8648.5|8648.6|8647.7|50
1757529900000|2025-09-10 18:45:00|8648.9|8648|8648.6|8647.7|8649.2|8648.3|8648.2|8647.3|52
1757530200000|2025-09-10 18:50:00|8648.4|8647.5|8647.9|8647|8649.5|8648.6|8647.7|8646.8|66
1757530500000|2025-09-10 18:55:00|8647.8|8646.9|8647.7|8646.8|8647.9|8647|8647.2|8646.3|71
1757530800000|2025-09-10 19:00:00|8647.6|8646.7|8646.9|8646|8647.6|8646.7|8646.6|8645.7|54
1757531100000|2025-09-10 19:05:00|8647|8646.1|8645.9|8645|8647|8646.1|8645.9|8645|39
1757531400000|2025-09-10 19:10:00|8646.1|8645.2|8647.2|8646.3|8647.2|8646.3|8645.2|8644.3|69
1757531700000|2025-09-10 19:15:00|8647.4|8646.5|8647|8646.1|8648.8|8647.9|8646.9|8646|107
1757532000000|2025-09-10 19:20:00|8647.1|8646.2|8646.2|8645.3|8647.3|8646.4|8646|8645.1|112
1757532300000|2025-09-10 19:25:00|8646.3|8645.4|8647.5|8646.6|8648.2|8647.3|8646|8645.1|78
1757532600000|2025-09-10 19:30:00|8647.6|8646.7|8648.2|8647.3|8648.4|8647.5|8646.1|8645.2|124
1757532900000|2025-09-10 19:35:00|8648.1|8647.2|8648.6|8647.7|8648.7|8647.8|8647.8|8646.9|106
1757533200000|2025-09-10 19:40:00|8648.7|8647.8|8648.1|8647.2|8648.8|8647.9|8647.9|8647|77
1757533500000|2025-09-10 19:45:00|8648|8647.1|8648.1|8647.2|8648.8|8647.9|8647.7|8646.8|82
1757533800000|2025-09-10 19:50:00|8648|8647.1|8647.1|8646.2|8648|8647.1|8646.7|8645.8|80
1757534100000|2025-09-10 19:55:00|8646.9|8646|8647.7|8646.8|8647.9|8647|8646.9|8646|78
1757534400000|2025-09-10 20:00:00|8647.8|8646.9|8647.4|8646.5|8648.2|8647.3|8647.4|8646.5|47
1757534700000|2025-09-10 20:05:00|8647.3|8646.4|8646.5|8645.6|8647.4|8646.5|8646.4|8645.5|23
1757535000000|2025-09-10 20:10:00|8646.3|8645.4|8644.8|8643.9|8646.4|8645.5|8644.8|8643.9|50
1757535300000|2025-09-10 20:15:00|8644.7|8643.8|8644.1|8643.2|8644.8|8643.9|8644|8643.1|68
1757535600000|2025-09-10 20:20:00|8644.3|8643.4|8646.3|8645.4|8646.5|8645.6|8644.3|8643.4|70
1757535900000|2025-09-10 20:25:00|8646.4|8645.5|8646.2|8645.3|8646.8|8645.9|8646.1|8645.2|52
1757536200000|2025-09-10 20:30:00|8646.1|8645.2|8646.3|8645.4|8646.6|8645.7|8646|8645.1|35
1757536500000|2025-09-10 20:35:00|8646.4|8645.5|8646.2|8645.3|8646.4|8645.5|8646.2|8645.3|29
1757536800000|2025-09-10 20:40:00|8646.3|8645.4|8645.8|8644.9|8646.3|8645.4|8645.8|8644.9|17
1757537100000|2025-09-10 20:45:00|8645.9|8645|8645.7|8644.8|8646|8645.1|8645.4|8644.5|28
1757537400000|2025-09-10 20:50:00|8645.6|8644.7|8645.5|8644.6|8645.9|8645|8645.1|8644.2|67
1757537700000|2025-09-10 20:55:00|8645.9|8644.1|8644.8|8642.4|8646.4|8644.6|8643.7|8641.3|139
1757538000000|2025-09-10 21:00:00|8647.1|8641.2|8643.9|8637.9|8648.9|8641.2|8643.9|8636.1|14
1757538300000|2025-09-10 21:05:00|8645.3|8636.8|8646.9|8637.6|8648.2|8638.1|8645.1|8635.6|31
1757538600000|2025-09-10 21:10:00|8645.2|8638|8649|8642.3|8652|8642.3|8645.1|8637.3|77
1757538900000|2025-09-10 21:15:00|8648.8|8642.5|8649.6|8642.8|8650.8|8644.2|8647.9|8642.4|44
1757539200000|2025-09-10 21:20:00|8649.5|8642.7|8648|8643|8650.3|8643.2|8647.8|8642.7|32
1757539500000|2025-09-10 21:25:00|8648.1|8643.2|8649.7|8643.7|8650.7|8643.8|8647.7|8641.3|96
1757539800000|2025-09-10 21:30:00|8649.5|8643.5|8650.5|8644.7|8653.8|8645.6|8646.5|8637.8|146
1757540100000|2025-09-10 21:35:00|8650.7|8644.8|8648.1|8638.6|8654|8645.9|8648.1|8638.2|345
1757540400000|2025-09-10 21:40:00|8648|8638.7|8651.2|8640.3|8654.9|8644.4|8647.4|8638.2|283
1757540700000|2025-09-10 21:45:00|8651.3|8640.1|8653.2|8643.1|8654.6|8643.7|8650.5|8639.9|66
1757541000000|2025-09-10 21:50:00|8653.3|8643|8655.8|8643.9|8656.6|8644.7|8653.1|8642.1|227
1757541300000|2025-09-10 21:55:00|8656|8644.2|8652.9|8644.3|8656|8645.1|8652.2|8643.4|192
1757541600000|2025-09-10 22:00:00|8654|8643.3|8647.3|8644.9|8654.6|8645.3|8647|8640.4|151
1757541900000|2025-09-10 22:05:00|8646.8|8645.3|8645.9|8645|8646.8|8645.3|8645.9|8644.7|36
1757542200000|2025-09-10 22:10:00|8646.3|8644.8|8645.9|8645|8646.6|8645.6|8645.8|8644.7|28
1757542500000|2025-09-10 22:15:00|8646|8645.1|8646.2|8645.3|8646.3|8645.4|8645.7|8644.8|16
1757542800000|2025-09-10 22:20:00|8646|8645.1|8646.3|8645.4|8646.3|8645.4|8645.9|8645|28
1757543100000|2025-09-10 22:25:00|8646.1|8645.2|8646.4|8645.5|8646.7|8645.8|8646|8645.1|22
1757543400000|2025-09-10 22:30:00|8646.2|8645.3|8646.1|8645.2|8646.3|8645.4|8646|8645.1|24
1757543700000|2025-09-10 22:35:00|8646.2|8645.3|8646.4|8645.5|8646.4|8645.5|8646.1|8645.2|14
1757544000000|2025-09-10 22:40:00|8646.3|8645.4|8646.6|8645.7|8646.6|8645.7|8646.3|8645.4|19
1757544300000|2025-09-10 22:45:00|8646.3|8645.4|8646.5|8645.6|8646.8|8645.9|8646.3|8645.4|28
1757544600000|2025-09-10 22:50:00|8646.3|8645.4|8645.2|8644.3|8646.5|8645.6|8645.1|8644.2|27
1757544900000|2025-09-10 22:55:00|8645.1|8644.2|8645.2|8644.3|8645.4|8644.5|8644.9|8644|22
1757545200000|2025-09-10 23:00:00|8645.1|8644.2|8646|8645.1|8646.4|8645.5|8644.8|8643.9|37
1757545500000|2025-09-10 23:05:00|8645.8|8644.9|8646.3|8645.4|8646.6|8645.7|8645.7|8644.8|18
1757545800000|2025-09-10 23:10:00|8646.4|8645.5|8645.8|8644.9|8646.4|8645.5|8645.7|8644.8|22
1757546100000|2025-09-10 23:15:00|8645.7|8644.8|8646.2|8645.3|8646.4|8645.5|8645.7|8644.8|36
1757546400000|2025-09-10 23:20:00|8646.1|8645.2|8645.8|8644.9|8646.5|8645.6|8645.8|8644.9|31
1757546700000|2025-09-10 23:25:00|8645.9|8645|8645.8|8644.9|8646.3|8645.4|8645.5|8644.6|25
1757547000000|2025-09-10 23:30:00|8645.9|8645|8646.2|8645.3|8646.2|8645.3|8645.9|8645|7
1757547300000|2025-09-10 23:35:00|8646.1|8645.2|8646|8645.1|8646.2|8645.3|8645.8|8644.9|12
1757547600000|2025-09-10 23:40:00|8646.1|8645.2|8646|8645.1|8646.1|8645.2|8645.8|8644.9|6
1757547900000|2025-09-10 23:45:00|8646.3|8645.4|8646.5|8645.6|8646.6|8645.7|8646.1|8645.2|38
1757548200000|2025-09-10 23:50:00|8646.6|8645.7|8646.1|8645.2|8646.6|8645.7|8645.9|8645|37
1757548500000|2025-09-10 23:55:00|8646.5|8645.6|8647.7|8646.8|8647.7|8646.8|8646.4|8645.5|62
1757548800000|2025-09-11 00:00:00|8647.8|8646.9|8647.8|8646.9|8648|8647.1|8647.3|8646.4|99
1757549100000|2025-09-11 00:05:00|8647.7|8646.8|8647.5|8646.6|8647.8|8646.9|8647.1|8646.2|64
1757549400000|2025-09-11 00:10:00|8647.3|8646.4|8647.5|8646.6|8647.6|8646.7|8647.2|8646.3|58
1757549700000|2025-09-11 00:15:00|8647.4|8646.5|8647.5|8646.6|8647.8|8646.9|8647|8646.1|75
1757550000000|2025-09-11 00:20:00|8647.6|8646.7|8648.5|8647.6|8648.6|8647.7|8647.2|8646.3|96
1757550300000|2025-09-11 00:25:00|8648.4|8647.5|8648.4|8647.5|8648.9|8648|8648.1|8647.2|113
1757550600000|2025-09-11 00:30:00|8648.5|8647.6|8648.1|8647.2|8648.6|8647.7|8647.6|8646.7|87
1757550900000|2025-09-11 00:35:00|8648|8647.1|8647|8646.1|8648.1|8647.2|8646.9|8646|60
1757551200000|2025-09-11 00:40:00|8646.7|8645.8|8646|8645.1|8646.8|8645.9|8646|8645.1|70
1757551500000|2025-09-11 00:45:00|8646.1|8645.2|8646.2|8645.3|8646.2|8645.3|8645.6|8644.7|63
1757551800000|2025-09-11 00:50:00|8646.3|8645.4|8645.5|8644.6|8646.5|8645.6|8645.4|8644.5|74
1757552100000|2025-09-11 00:55:00|8645.3|8644.4|8645|8644.1|8646.5|8645.6|8644.7|8643.8|90
1757552400000|2025-09-11 01:00:00|8644.9|8644|8645.6|8644.7|8645.7|8644.8|8644.5|8643.6|108
1757552700000|2025-09-11 01:05:00|8645.4|8644.5|8646.6|8645.7|8646.7|8645.8|8645.4|8644.5|60
1757553000000|2025-09-11 01:10:00|8646.5|8645.6|8645.8|8644.9|8646.9|8646|8645.7|8644.8|43
1757553300000|2025-09-11 01:15:00|8645.9|8645|8646.5|8645.6|8646.7|8645.8|8645.9|8645|46
1757553600000|2025-09-11 01:20:00|8646.6|8645.7|8646.7|8645.8|8646.8|8645.9|8645.9|8645|74
1757553900000|2025-09-11 01:25:00|8646.6|8645.7|8647.8|8646.9|8648.1|8647.2|8646.5|8645.6|126
1757554200000|2025-09-11 01:30:00|8647.7|8646.8|8647.1|8646.2|8648.2|8647.3|8647.1|8646.2|199
1757554500000|2025-09-11 01:35:00|8647.2|8646.3|8647.8|8646.9|8648|8647.1|8647|8646.1|151
1757554800000|2025-09-11 01:40:00|8647.7|8646.8|8646.7|8645.8|8648|8647.1|8646.6|8645.7|60
1757555100000|2025-09-11 01:45:00|8646.6|8645.7|8646.4|8645.5|8646.6|8645.7|8646|8645.1|43
1757555400000|2025-09-11 01:50:00|8646.3|8645.4|8646|8645.1|8646.4|8645.5|8645.9|8645|56
1757555700000|2025-09-11 01:55:00|8645.9|8645|8646.1|8645.2|8646.1|8645.2|8644.4|8643.5|112
1757556000000|2025-09-11 02:00:00|8646.2|8645.3|8646.8|8645.9|8647|8646.1|8646.2|8645.3|53
1757556300000|2025-09-11 02:05:00|8646.9|8646|8647.7|8646.8|8648|8647.1|8646.8|8645.9|33
1757556600000|2025-09-11 02:10:00|8647.8|8646.9|8647.2|8646.3|8647.8|8646.9|8646.8|8645.9|69
1757556900000|2025-09-11 02:15:00|8647.1|8646.2|8647.7|8646.8|8647.8|8646.9|8646.8|8645.9|62
1757557200000|2025-09-11 02:20:00|8647.6|8646.7|8648.2|8647.3|8648.2|8647.3|8647.2|8646.3|74
1757557500000|2025-09-11 02:25:00|8648.1|8647.2|8647.6|8646.7|8648.1|8647.2|8647.2|8646.3|49
1757557800000|2025-09-11 02:30:00|8647.7|8646.8|8647.8|8646.9|8647.8|8646.9|8647.5|8646.6|65
1757558100000|2025-09-11 02:35:00|8647.7|8646.8|8648.4|8647.5|8648.5|8647.6|8647.6|8646.7|69
1757558400000|2025-09-11 02:40:00|8648.5|8647.6|8648.8|8647.9|8648.9|8648|8648.3|8647.4|73
1757558700000|2025-09-11 02:45:00|8648.9|8648|8648.4|8647.5|8649.1|8648.2|8648.1|8647.2|83
1757559000000|2025-09-11 02:50:00|8648.5|8647.6|8648.3|8647.4|8648.7|8647.8|8647.9|8647|63
1757559300000|2025-09-11 02:55:00|8648.2|8647.3|8647.9|8647|8648.5|8647.6|8647|8646.1|87
1757559600000|2025-09-11 03:00:00|8648.2|8647.3|8648.6|8647.7|8649|8648.1|8648|8647.1|115
1757559900000|2025-09-11 03:05:00|8648.5|8647.6|8648.5|8647.6|8648.5|8647.6|8648|8647.1|55
1757560200000|2025-09-11 03:10:00|8648.6|8647.7|8648.1|8647.2|8648.8|8647.9|8648.1|8647.2|47
1757560500000|2025-09-11 03:15:00|8648.2|8647.3|8647.8|8646.9|8648.2|8647.3|8647.4|8646.5|33
1757560800000|2025-09-11 03:20:00|8647.9|8647|8648.1|8647.2|8648.2|8647.3|8647.7|8646.8|33
1757561100000|2025-09-11 03:25:00|8648.2|8647.3|8647.8|8646.9|8648.2|8647.3|8647.4|8646.5|68
1757561400000|2025-09-11 03:30:00|8647.6|8646.7|8647.8|8646.9|8648.1|8647.2|8647.3|8646.4|59
1757561700000|2025-09-11 03:35:00|8648.1|8647.2|8647.5|8646.6|8648.2|8647.3|8647.5|8646.6|51
1757562000000|2025-09-11 03:40:00|8647.4|8646.5|8647.1|8646.2|8647.5|8646.6|8646.9|8646|49
1757562300000|2025-09-11 03:45:00|8647|8646.1|8646.5|8645.6|8647.1|8646.2|8646.3|8645.4|40
1757562600000|2025-09-11 03:50:00|8646.6|8645.7|8646.5|8645.6|8646.7|8645.8|8646.3|8645.4|33
1757562900000|2025-09-11 03:55:00|8646.6|8645.7|8646.5|8645.6|8646.8|8645.9|8646.3|8645.4|45
1757563200000|2025-09-11 04:00:00|8646.3|8645.4|8647.1|8646.2|8647.1|8646.2|8646|8645.1|51
1757563500000|2025-09-11 04:05:00|8646.9|8646|8647|8646.1|8647.1|8646.2|8646.8|8645.9|24
1757563800000|2025-09-11 04:10:00|8647.1|8646.2|8647.1|8646.2|8647.2|8646.3|8646.8|8645.9|39
1757564100000|2025-09-11 04:15:00|8647.2|8646.3|8647.2|8646.3|8647.2|8646.3|8646.7|8645.8|35
1757564400000|2025-09-11 04:20:00|8647.4|8646.5|8647.2|8646.3|8648.4|8647.5|8647.2|8646.3|46
1757564700000|2025-09-11 04:25:00|8647.5|8646.6|8647.9|8647|8647.9|8647|8647.4|8646.5|55
1757565000000|2025-09-11 04:30:00|8647.8|8646.9|8648.2|8647.3|8648.3|8647.4|8647.7|8646.8|77
1757565300000|2025-09-11 04:35:00|8648.3|8647.4|8648.4|8647.5|8648.5|8647.6|8648|8647.1|50
1757565600000|2025-09-11 04:40:00|8648.5|8647.6|8649|8648.1|8649|8648.1|8648.4|8647.5|26
1757565900000|2025-09-11 04:45:00|8648.9|8648|8648.4|8647.5|8648.9|8648|8648.1|8647.2|43
1757566200000|2025-09-11 04:50:00|8648.5|8647.6|8648.9|8648|8649|8648.1|8648.4|8647.5|21
1757566500000|2025-09-11 04:55:00|8649|8648.1|8649.5|8648.6|8650|8649.1|8649|8648.1|62
1757566800000|2025-09-11 05:00:00|8649.6|8648.7|8648.9|8648|8649.6|8648.7|8648.3|8647.4|58
1757567100000|2025-09-11 05:05:00|8649|8648.1|8649.1|8648.2|8649.1|8648.2|8648.5|8647.6|41
1757567400000|2025-09-11 05:10:00|8649.2|8648.3|8648.8|8647.9|8649.4|8648.5|8648.7|8647.8|57
1757567700000|2025-09-11 05:15:00|8648.9|8648|8648.4|8647.5|8649.3|8648.4|8648.1|8647.2|57
1757568000000|2025-09-11 05:20:00|8648.3|8647.4|8649.3|8648.4|8649.4|8648.5|8648.3|8647.4|43
1757568300000|2025-09-11 05:25:00|8649.2|8648.3|8649.1|8648.2|8649.5|8648.6|8648.9|8648|69
1757568600000|2025-09-11 05:30:00|8649.2|8648.3|8650.2|8649.3|8650.2|8649.3|8648.9|8648|69
1757568900000|2025-09-11 05:35:00|8650.1|8649.2|8648.8|8647.9|8650.3|8649.4|8648.7|8647.8|55
1757569200000|2025-09-11 05:40:00|8649.1|8648.2|8649.4|8648.5|8649.4|8648.5|8648.7|8647.8|51
1757569500000|2025-09-11 05:45:00|8649.5|8648.6|8649.1|8648.2|8649.9|8649|8648.7|8647.8|28
1757569800000|2025-09-11 05:50:00|8649|8648.1|8648.4|8647.5|8649|8648.1|8648.1|8647.2|55
1757570100000|2025-09-11 05:55:00|8648.3|8647.4|8649.2|8648.3|8650.1|8649.2|8648|8647.1|89
1757570400000|2025-09-11 06:00:00|8649.3|8648.4|8647.8|8646.9|8650|8649.1|8647.8|8646.9|151
1757570700000|2025-09-11 06:05:00|8647.7|8646.8|8649.2|8648.3|8649.3|8648.4|8647.1|8646.2|128
1757571000000|2025-09-11 06:10:00|8649.3|8648.4|8647.9|8647|8649.9|8649|8647|8646.1|243
1757571300000|2025-09-11 06:15:00|8648|8647.1|8647.8|8646.9|8648.8|8647.9|8647|8646.1|185
1757571600000|2025-09-11 06:20:00|8647.9|8647|8649.8|8648.9|8649.8|8648.9|8647.9|8647|108
1757571900000|2025-09-11 06:25:00|8649.7|8648.8|8649.9|8649|8650.1|8649.2|8649.4|8648.5|124
1757572200000|2025-09-11 06:30:00|8649.8|8648.9|8650.3|8649.4|8651.2|8650.3|8649.7|8648.8|130
1757572500000|2025-09-11 06:35:00|8650.2|8649.3|8649.6|8648.7|8650.3|8649.4|8648.4|8647.5|95
1757572800000|2025-09-11 06:40:00|8649.7|8648.8|8648.3|8647.4|8650.5|8649.6|8648.1|8647.2|115
1757573100000|2025-09-11 06:45:00|8648.4|8647.5|8648.9|8648|8649.7|8648.8|8648.1|8647.2|142
1757573400000|2025-09-11 06:50:00|8649|8648.1|8648.8|8647.9|8650.4|8649.5|8648.4|8647.5|139
1757573700000|2025-09-11 06:55:00|8648.7|8647.8|8649.8|8648.9|8649.9|8649|8647|8646.1|206
1757574000000|2025-09-11 07:00:00|8649.9|8649|8647.8|8646.9|8650.7|8649.8|8647.3|8646.4|267
1757574300000|2025-09-11 07:05:00|8647.7|8646.8|8652|8651.1|8652.2|8651.3|8646.9|8646|269
1757574600000|2025-09-11 07:10:00|8652.2|8651.3|8652.5|8651.6|8652.7|8651.8|8650.1|8649.2|226
1757574900000|2025-09-11 07:15:00|8652.4|8651.5|8653.1|8652.2|8653.7|8652.8|8652|8651.1|197
1757575200000|2025-09-11 07:20:00|8653|8652.1|8654.2|8653.3|8654.9|8654|8653|8652.1|129
1757575500000|2025-09-11 07:25:00|8654.1|8653.2|8655.9|8655|8656|8655.1|8653.6|8652.7|171
1757575800000|2025-09-11 07:30:00|8655.8|8654.9|8654.5|8653.6|8656.2|8655.3|8654.4|8653.5|171
1757576100000|2025-09-11 07:35:00|8654.3|8653.4|8653.1|8652.2|8655.2|8654.3|8652.5|8651.6|153
1757576400000|2025-09-11 07:40:00|8653|8652.1|8652.2|8651.3|8653.2|8652.3|8651.7|8650.8|110
1757576700000|2025-09-11 07:45:00|8652.4|8651.5|8651.1|8650.2|8653.3|8652.4|8651|8650.1|111
1757577000000|2025-09-11 07:50:00|8651.2|8650.3|8651|8650.1|8651.9|8651|8650.3|8649.4|104
1757577300000|2025-09-11 07:55:00|8651.1|8650.2|8651.7|8650.8|8652.4|8651.5|8650.7|8649.8|110
1757577600000|2025-09-11 08:00:00|8651.5|8650.6|8650.9|8650|8651.7|8650.8|8650.4|8649.5|158
1757577900000|2025-09-11 08:05:00|8650.6|8649.7|8650|8649.1|8650.9|8650|8649.8|8648.9|139
1757578200000|2025-09-11 08:10:00|8650.1|8649.2|8650|8649.1|8650.4|8649.5|8649.6|8648.7|109
1757578500000|2025-09-11 08:15:00|8650.1|8649.2|8650.7|8649.8|8651.5|8650.6|8650.1|8649.2|82
1757578800000|2025-09-11 08:20:00|8650.5|8649.6|8649.7|8648.8|8650.9|8650|8649.2|8648.3|113
1757579100000|2025-09-11 08:25:00|8649.8|8648.9|8649.2|8648.3|8650.1|8649.2|8648.9|8648|117
1757579400000|2025-09-11 08:30:00|8649.1|8648.2|8650.4|8649.5|8651.7|8650.8|8648.3|8647.4|156
1757579700000|2025-09-11 08:35:00|8650.3|8649.4|8650.9|8650|8651.1|8650.2|8650.1|8649.2|114
1757580000000|2025-09-11 08:40:00|8650.8|8649.9|8650.5|8649.6|8651.7|8650.8|8650.3|8649.4|136
1757580300000|2025-09-11 08:45:00|8650.7|8649.8|8651.1|8650.2|8651.9|8651|8650.2|8649.3|132
1757580600000|2025-09-11 08:50:00|8650.9|8650|8650.1|8649.2|8651.2|8650.3|8649.8|8648.9|144
1757580900000|2025-09-11 08:55:00|8650|8649.1|8651.8|8650.9|8652.6|8651.7|8649.7|8648.8|153
1757581200000|2025-09-11 09:00:00|8651.7|8650.8|8651.2|8650.3|8652.6|8651.7|8651.1|8650.2|161
1757581500000|2025-09-11 09:05:00|8651.4|8650.5|8653.1|8652.2|8654|8653.1|8651.3|8650.4|163
1757581800000|2025-09-11 09:10:00|8653|8652.1|8652.7|8651.8|8653.7|8652.8|8651.8|8650.9|106
1757582100000|2025-09-11 09:15:00|8652.9|8652|8652.7|8651.8|8653.1|8652.2|8651.6|8650.7|107
1757582400000|2025-09-11 09:20:00|8652.5|8651.6|8654.9|8654|8654.9|8654|8652.1|8651.2|73
1757582700000|2025-09-11 09:25:00|8655.1|8654.2|8654.4|8653.5|8656.2|8655.3|8654.2|8653.3|115
1757583000000|2025-09-11 09:30:00|8654.5|8653.6|8653.9|8653|8654.6|8653.7|8653.2|8652.3|79
1757583300000|2025-09-11 09:35:00|8654|8653.1|8654.2|8653.3|8655.6|8654.7|8653.3|8652.4|98
1757583600000|2025-09-11 09:40:00|8654.1|8653.2|8655.2|8654.3|8656|8655.1|8651.8|8650.9|206
1757583900000|2025-09-11 09:45:00|8655.4|8654.5|8653.9|8653|8656.4|8655.5|8653.6|8652.7|200
1757584200000|2025-09-11 09:50:00|8654|8653.1|8653.1|8652.2|8654.6|8653.7|8652.3|8651.4|150
1757584500000|2025-09-11 09:55:00|8653|8652.1|8654.7|8653.8|8655|8654.1|8652.3|8651.4|146
1757584800000|2025-09-11 10:00:00|8654.9|8654|8655.7|8654.8|8656.6|8655.7|8654.9|8654|153
1757585100000|2025-09-11 10:05:00|8655.8|8654.9|8653.9|8653|8656.2|8655.3|8653.6|8652.7|145
1757585400000|2025-09-11 10:10:00|8653.8|8652.9|8651.9|8651|8653.8|8652.9|8651.7|8650.8|107
1757585700000|2025-09-11 10:15:00|8652|8651.1|8652.8|8651.9|8653.3|8652.4|8651.2|8650.3|129
1757586000000|2025-09-11 10:20:00|8652.9|8652|8654.6|8653.7|8655.1|8654.2|8652.8|8651.9|135
1757586300000|2025-09-11 10:25:00|8654.7|8653.8|8653.8|8652.9|8654.8|8653.9|8652.9|8652|111
1757586600000|2025-09-11 10:30:00|8653.7|8652.8|8651.2|8650.3|8653.7|8652.8|8650.5|8649.6|148
1757586900000|2025-09-11 10:35:00|8650.5|8649.6|8651.6|8650.7|8652.3|8651.4|8649.7|8648.8|151
1757587200000|2025-09-11 10:40:00|8651.4|8650.5|8650.2|8649.3|8652.4|8651.5|8650.1|8649.2|84
1757587500000|2025-09-11 10:45:00|8650.3|8649.4|8649.4|8648.5|8651|8650.1|8648.9|8648|90
1757587800000|2025-09-11 10:50:00|8649.3|8648.4|8648.1|8647.2|8649.7|8648.8|8648|8647.1|89
1757588100000|2025-09-11 10:55:00|8648|8647.1|8645.2|8644.3|8648.3|8647.4|8644.9|8644|124
1757588400000|2025-09-11 11:00:00|8645.1|8644.2|8646.8|8645.9|8647|8646.1|8644.7|8643.8|169
1757588700000|2025-09-11 11:05:00|8646.7|8645.8|8648.7|8647.8|8648.7|8647.8|8646.2|8645.3|75
1757589000000|2025-09-11 11:10:00|8648.8|8647.9|8648.1|8647.2|8648.9|8648|8647.7|8646.8|138
1757589300000|2025-09-11 11:15:00|8648|8647.1|8647.1|8646.2|8648.6|8647.7|8645.8|8644.9|108
1757589600000|2025-09-11 11:20:00|8647|8646.1|8645|8644.1|8647.4|8646.5|8644.7|8643.8|121
1757589900000|2025-09-11 11:25:00|8645.3|8644.4|8645.4|8644.5|8645.8|8644.9|8644.7|8643.8|104
1757590200000|2025-09-11 11:30:00|8645.2|8644.3|8643.2|8642.3|8645.3|8644.4|8643.2|8642.3|131
1757590500000|2025-09-11 11:35:00|8643.1|8642.2|8642|8641.1|8644.1|8643.2|8641|8640.1|135
1757590800000|2025-09-11 11:40:00|8642.1|8641.2|8643.2|8642.3|8643.9|8643|8641.8|8640.9|156
1757591100000|2025-09-11 11:45:00|8643.1|8642.2|8642.6|8641.7|8643.5|8642.6|8642.5|8641.6|101
1757591400000|2025-09-11 11:50:00|8642.9|8642|8646.2|8645.3|8646.6|8645.7|8642.9|8642|141
1757591700000|2025-09-11 11:55:00|8646.3|8645.4|8650.2|8649.3|8650.8|8649.9|8645.9|8645|481
1757592000000|2025-09-11 12:00:00|8650.3|8649.4|8649.8|8648.9|8651.8|8650.9|8649.2|8648.3|230
1757592300000|2025-09-11 12:05:00|8649.9|8649|8647.5|8646.6|8650.3|8649.4|8646.9|8646|142
1757592600000|2025-09-11 12:10:00|8647.6|8646.7|8649.4|8646.2|8649.5|8647.2|8645.8|8644.9|219
1757592900000|2025-09-11 12:15:00|8649.7|8644.6|8639.8|8638.9|8651.1|8645.2|8635.7|8634.8|585
1757593200000|2025-09-11 12:20:00|8639.9|8639|8640.5|8639.6|8641|8640.1|8637.1|8636.2|361
1757593500000|2025-09-11 12:25:00|8640.4|8639.5|8646.6|8636.3|8646.8|8644.7|8640.4|8635.9|326
1757593800000|2025-09-11 12:30:00|8646.8|8636.5|8651.1|8650.2|8652.7|8651.8|8641.8|8635.2|1495
1757594100000|2025-09-11 12:35:00|8651.2|8650.3|8650.1|8649.2|8652.3|8651.4|8649.1|8648.2|659
1757594400000|2025-09-11 12:40:00|8650|8649.1|8648.9|8648|8650.7|8649.8|8646.6|8645.7|581
1757594700000|2025-09-11 12:45:00|8649.1|8648.2|8647.9|8647|8650.1|8649.2|8646.9|8646|525
1757595000000|2025-09-11 12:50:00|8647.8|8646.9|8649.2|8648.3|8650.2|8649.3|8645.8|8644.9|474
1757595300000|2025-09-11 12:55:00|8649.3|8648.4|8649.5|8648.6|8653.6|8652.7|8646.9|8646|650
1757595600000|2025-09-11 13:00:00|8649.4|8648.5|8653.5|8652.6|8656.4|8655.5|8647.3|8646.4|829
1757595900000|2025-09-11 13:05:00|8653.6|8652.7|8658.2|8657.3|8658.6|8657.7|8652.8|8651.9|668
1757596200000|2025-09-11 13:10:00|8658.1|8657.2|8653.3|8652.4|8658.1|8657.2|8651.8|8650.9|518
1757596500000|2025-09-11 13:15:00|8653.2|8652.3|8651.9|8651|8653.9|8653|8650.2|8649.3|447
1757596800000|2025-09-11 13:20:00|8651.8|8650.9|8657.6|8656.7|8657.6|8656.7|8651.5|8650.6|419
1757597100000|2025-09-11 13:25:00|8657.5|8656.6|8657.6|8656.7|8658.1|8657.2|8655.7|8654.8|267
1757597400000|2025-09-11 13:30:00|8657.7|8656.8|8657.8|8656.9|8658.7|8657.8|8655.5|8654.6|398
1757597700000|2025-09-11 13:35:00|8657.3|8656.4|8658.5|8657.6|8661.1|8660.2|8657.3|8656.4|386
1757598000000|2025-09-11 13:40:00|8658.6|8657.7|8660.9|8660|8661.9|8661|8658|8657.1|366
1757598300000|2025-09-11 13:45:00|8660.8|8659.9|8660.4|8659.5|8661.5|8660.6|8657.2|8656.3|363
1757598600000|2025-09-11 13:50:00|8660.2|8659.3|8662.1|8661.2|8662.2|8661.3|8660.2|8659.3|243
1757598900000|2025-09-11 13:55:00|8662.2|8661.3|8662.3|8661.4|8663|8662.1|8660.7|8659.8|193
1757599200000|2025-09-11 14:00:00|8662.2|8661.3|8659.9|8659|8662.4|8661.5|8659.9|8659|205
1757599500000|2025-09-11 14:05:00|8660|8659.1|8658.5|8657.6|8661.5|8660.6|8658.4|8657.5|295
1757599800000|2025-09-11 14:10:00|8658.4|8657.5|8656.8|8655.9|8659.1|8658.2|8656.2|8655.3|289
1757600100000|2025-09-11 14:15:00|8656.7|8655.8|8657.7|8656.8|8658.4|8657.5|8655.9|8655|365
1757600400000|2025-09-11 14:20:00|8657.6|8656.7|8654.5|8653.6|8657.7|8656.8|8654|8653.1|249
1757600700000|2025-09-11 14:25:00|8654.3|8653.4|8653.1|8652.2|8654.3|8653.4|8651.7|8650.8|264
1757601000000|2025-09-11 14:30:00|8652.9|8652|8654.1|8653.2|8654.6|8653.7|8652.6|8651.7|233
1757601300000|2025-09-11 14:35:00|8654|8653.1|8654.9|8654|8656|8655.1|8653.3|8652.4|188
1757601600000|2025-09-11 14:40:00|8654.8|8653.9|8651.5|8650.6|8655.6|8654.7|8651|8650.1|165
1757601900000|2025-09-11 14:45:00|8651.6|8650.7|8652.3|8651.4|8652.8|8651.9|8650.9|8650|228
1757602200000|2025-09-11 14:50:00|8652.1|8651.2|8652.2|8651.3|8654.2|8653.3|8651.5|8650.6|179
1757602500000|2025-09-11 14:55:00|8652.3|8651.4|8651|8650.1|8652.5|8651.6|8650.2|8649.3|285
1757602800000|2025-09-11 15:00:00|8651.1|8650.2|8652.6|8651.7|8653.5|8652.6|8649.8|8648.9|226
1757603100000|2025-09-11 15:05:00|8652.5|8651.6|8652.6|8651.7|8653.4|8652.5|8652.3|8651.4|190
1757603400000|2025-09-11 15:10:00|8652.7|8651.8|8651.4|8650.5|8653.3|8652.4|8650.9|8650|252
1757603700000|2025-09-11 15:15:00|8651.3|8650.4|8649.6|8648.7|8652.6|8651.7|8649.4|8648.5|275
1757604000000|2025-09-11 15:20:00|8649.5|8648.6|8650.3|8649.4|8651.4|8650.5|8649.2|8648.3|281
1757604300000|2025-09-11 15:25:00|8650.2|8649.3|8648.5|8647.6|8650.3|8649.4|8647.6|8646.7|217
1757604600000|2025-09-11 15:30:00|8648.4|8647.5|8648.4|8647.5|8648.7|8647.8|8646.7|8645.8|197
1757604900000|2025-09-11 15:35:00|8648.5|8647.6|8651.3|8650.4|8651.4|8650.5|8647.9|8647|210
1757605200000|2025-09-11 15:40:00|8651.2|8650.3|8648.5|8647.6|8651.2|8650.3|8647.5|8646.6|166
1757605500000|2025-09-11 15:45:00|8648.4|8647.5|8647.5|8646.6|8648.4|8647.5|8646.6|8645.7|157
1757605800000|2025-09-11 15:50:00|8647.4|8646.5|8648.6|8647.7|8649.6|8648.7|8647.3|8646.4|127
1757606100000|2025-09-11 15:55:00|8648.7|8647.8|8648.3|8647.4|8649.3|8648.4|8647.6|8646.7|123
1757606400000|2025-09-11 16:00:00|8648.4|8647.5|8646.7|8645.8|8648.4|8647.5|8646.5|8645.6|180
1757606700000|2025-09-11 16:05:00|8646.8|8645.9|8646|8645.1|8647.1|8646.2|8645.2|8644.3|116
1757607000000|2025-09-11 16:10:00|8646.1|8645.2|8646.9|8646|8647.2|8646.3|8646|8645.1|101
1757607300000|2025-09-11 16:15:00|8646.8|8645.9|8643.5|8642.6|8646.8|8645.9|8643.4|8642.5|124
1757607600000|2025-09-11 16:20:00|8643.3|8642.4|8643.7|8642.8|8644.3|8643.4|8642.9|8642|123
1757607900000|2025-09-11 16:25:00|8643.6|8642.7|8642.6|8641.7|8643.8|8642.9|8642.3|8641.4|107
1757608200000|2025-09-11 16:30:00|8642.5|8641.6|8644.3|8643.4|8644.3|8643.4|8642.4|8641.5|117
1757608500000|2025-09-11 16:35:00|8644.2|8643.3|8645.5|8644.6|8646.1|8645.2|8643.8|8642.9|162
1757608800000|2025-09-11 16:40:00|8645.7|8644.8|8644.2|8643.3|8646.3|8645.4|8644.1|8643.2|88
1757609100000|2025-09-11 16:45:00|8644.3|8643.4|8644.4|8643.5|8644.8|8643.9|8643.4|8642.5|85
1757609400000|2025-09-11 16:50:00|8644.5|8643.6|8643.7|8642.8|8644.9|8644|8643.2|8642.3|99
1757609700000|2025-09-11 16:55:00|8643.5|8642.6|8644.4|8643.5|8644.8|8643.9|8642.9|8642|117
1757610000000|2025-09-11 17:00:00|8644.6|8643.7|8643.6|8642.7|8645.3|8644.4|8643|8642.1|151
1757610300000|2025-09-11 17:05:00|8643.5|8642.6|8642.7|8641.8|8643.8|8642.9|8642.5|8641.6|111
1757610600000|2025-09-11 17:10:00|8642.9|8642|8643.5|8642.6|8643.8|8642.9|8642.5|8641.6|149
1757610900000|2025-09-11 17:15:00|8643.4|8642.5|8643.8|8642.9|8644.3|8643.4|8643.1|8642.2|96
1757611200000|2025-09-11 17:20:00|8643.7|8642.8|8642.7|8641.8|8643.7|8642.8|8642.2|8641.3|112
1757611500000|2025-09-11 17:25:00|8642.8|8641.9|8643.3|8642.4|8644.1|8643.2|8642.6|8641.7|122
1757611800000|2025-09-11 17:30:00|8643.2|8642.3|8644.4|8643.5|8644.5|8643.6|8642.6|8641.7|116
1757612100000|2025-09-11 17:35:00|8644.3|8643.4|8644.9|8644|8645.2|8644.3|8643.7|8642.8|132
1757612400000|2025-09-11 17:40:00|8644.8|8643.9|8644.8|8643.9|8645.4|8644.5|8644.2|8643.3|98
1757612700000|2025-09-11 17:45:00|8644.7|8643.8|8643.8|8642.9|8644.9|8644|8643.5|8642.6|123
1757613000000|2025-09-11 17:50:00|8643.7|8642.8|8644.2|8643.3|8644.4|8643.5|8643.5|8642.6|97
1757613300000|2025-09-11 17:55:00|8644.1|8643.2|8645.2|8644.3|8645.3|8644.4|8643.9|8643|74
1757613600000|2025-09-11 18:00:00|8645.3|8644.4|8644.7|8643.8|8645.8|8644.9|8644.5|8643.6|87
1757613900000|2025-09-11 18:05:00|8644.8|8643.9|8645.5|8644.6|8645.6|8644.7|8644.5|8643.6|62
1757614200000|2025-09-11 18:10:00|8645.7|8644.8|8643.9|8643|8645.9|8645|8643.9|8643|73
1757614500000|2025-09-11 18:15:00|8644|8643.1|8643.9|8643|8644.4|8643.5|8643.6|8642.7|59
1757614800000|2025-09-11 18:20:00|8644|8643.1|8643.8|8642.9|8644.3|8643.4|8643.8|8642.9|37
1757615100000|2025-09-11 18:25:00|8643.9|8643|8643.5|8642.6|8643.9|8643|8643.3|8642.4|21
1757615400000|2025-09-11 18:30:00|8643.7|8642.8|8642.8|8641.9|8643.8|8642.9|8642.8|8641.9|63
1757615700000|2025-09-11 18:35:00|8642.9|8642|8644.1|8643.2|8644.3|8643.4|8642.8|8641.9|46
1757616000000|2025-09-11 18:40:00|8644.2|8643.3|8643.4|8642.5|8644.2|8643.3|8643.3|8642.4|75
1757616300000|2025-09-11 18:45:00|8643.5|8642.6|8643.4|8642.5|8643.6|8642.7|8643.1|8642.2|77
1757616600000|2025-09-11 18:50:00|8643.6|8642.7|8643.2|8642.3|8643.9|8643|8643.1|8642.2|61
1757616900000|2025-09-11 18:55:00|8643.1|8642.2|8642.9|8642|8643.5|8642.6|8642.3|8641.4|83
1757617200000|2025-09-11 19:00:00|8642.7|8641.8|8643.4|8642.5|8643.7|8642.8|8641.9|8641|109
1757617500000|2025-09-11 19:05:00|8643.2|8642.3|8643.3|8642.4|8643.8|8642.9|8643.2|8642.3|87
1757617800000|2025-09-11 19:10:00|8643.4|8642.5|8643.4|8642.5|8643.8|8642.9|8643.1|8642.2|69
1757618100000|2025-09-11 19:15:00|8643.2|8642.3|8643.3|8642.4|8644|8643.1|8642.9|8642|82
1757618400000|2025-09-11 19:20:00|8643.4|8642.5|8644|8643.1|8644|8643.1|8642.7|8641.8|63
1757618700000|2025-09-11 19:25:00|8643.9|8643|8643.6|8642.7|8644.1|8643.2|8643.5|8642.6|58
1757619000000|2025-09-11 19:30:00|8643.5|8642.6|8643.3|8642.4|8644|8643.1|8643|8642.1|92
1757619300000|2025-09-11 19:35:00|8643.6|8642.7|8643.2|8642.3|8643.7|8642.8|8643|8642.1|92
1757619600000|2025-09-11 19:40:00|8643.3|8642.4|8644.5|8643.6|8644.8|8643.9|8642.9|8642|91
1757619900000|2025-09-11 19:45:00|8644.8|8643.9|8645.1|8644.2|8645.2|8644.3|8644.3|8643.4|36
1757620200000|2025-09-11 19:50:00|8644.9|8644|8644.2|8643.3|8645|8644.1|8644.2|8643.3|85
1757620500000|2025-09-11 19:55:00|8644.3|8643.4|8644.6|8643.7|8644.9|8644|8643.9|8643|97
1757620800000|2025-09-11 20:00:00|8644.9|8644|8645.2|8644.3|8645.4|8644.5|8644.6|8643.7|58
1757621100000|2025-09-11 20:05:00|8645.3|8644.4|8644.6|8643.7|8645.4|8644.5|8644.4|8643.5|90
1757621400000|2025-09-11 20:10:00|8644.7|8643.8|8644.6|8643.7|8645.2|8644|8643.3|8642.4|85
1757621700000|2025-09-11 20:15:00|8644.7|8643.8|8644.9|8644|8644.9|8644|8644.4|8643.5|51
1757622000000|2025-09-11 20:20:00|8645.2|8644.3|8645.7|8644.8|8645.7|8644.8|8645|8644.1|47
1757622300000|2025-09-11 20:25:00|8645.6|8644.7|8645.5|8644.6|8646.7|8645.8|8645.2|8644.3|81
1757622600000|2025-09-11 20:30:00|8645.4|8644.5|8645.6|8644.7|8646.7|8645.8|8645.1|8644.2|62
1757622900000|2025-09-11 20:35:00|8645.5|8644.6|8645.5|8644|8645.6|8644.7|8644.7|8643.8|89
1757623200000|2025-09-11 20:40:00|8645.4|8643.9|8645.2|8644.3|8646.2|8644.9|8645.2|8643.9|71
1757623500000|2025-09-11 20:45:00|8645.5|8644|8645|8644.1|8646.2|8645|8644.7|8643.6|524
1757623800000|2025-09-11 20:50:00|8645.1|8644.2|8645.3|8644.4|8645.5|8644.6|8644.8|8643.6|98
1757624100000|2025-09-11 20:55:00|8645.7|8643.9|8647.3|8644.1|8649.1|8646.4|8645.4|8642.7|188
1757624400000|2025-09-11 21:00:00|8648.5|8641.8|8652.9|8641|8652.9|8641.8|8648.5|8638.6|10
1757624700000|2025-09-11 21:05:00|8652.1|8640.2|8652|8640.1|8653.2|8641.3|8651.4|8639.5|17
1757625000000|2025-09-11 21:10:00|8654.9|8643|8650.7|8644.2|8654.9|8644.8|8649.4|8640.1|38
1757625300000|2025-09-11 21:15:00|8650.6|8644.3|8650.5|8644.2|8651.5|8644.9|8650.1|8643.8|50
1757625600000|2025-09-11 21:20:00|8650.3|8644.4|8651.6|8644.1|8652|8645|8649.7|8643.6|84
1757625900000|2025-09-11 21:25:00|8651.5|8644.2|8650.8|8643.8|8652.3|8644.3|8650.4|8643.4|191
1757626200000|2025-09-11 21:30:00|8651.2|8643.4|8649.2|8643.4|8651.2|8644.2|8648|8643.3|75
1757626500000|2025-09-11 21:35:00|8649.1|8643.5|8647.9|8644|8649.3|8644.2|8647.7|8643.5|54
1757626800000|2025-09-11 21:40:00|8647.8|8644.1|8648.4|8643.7|8648.5|8644.2|8647.8|8643.6|114
1757627100000|2025-09-11 21:45:00|8648.3|8643.6|8646.8|8639.7|8649.2|8643.9|8646.6|8639.5|159
1757627400000|2025-09-11 21:50:00|8646.7|8640.6|8646.5|8640.1|8647.3|8643|8646.3|8639.6|108
1757627700000|2025-09-11 21:55:00|8646.7|8639.9|8649.4|8642.1|8649.7|8644.2|8646.2|8639.6|301
1757628000000|2025-09-11 22:00:00|8649.5|8641.9|8647.3|8644.9|8651.9|8645.1|8646.7|8640.6|181
1757628300000|2025-09-11 22:05:00|8646.9|8645.4|8645.7|8644.2|8646.9|8645.4|8645.2|8643.7|38
1757628600000|2025-09-11 22:10:00|8645.2|8644.3|8645|8644.1|8645.4|8644.4|8644.6|8643.2|36
1757628900000|2025-09-11 22:15:00|8645.1|8644.2|8645.8|8644.9|8646|8645|8645|8643.9|19
1757629200000|2025-09-11 22:20:00|8645.6|8644.7|8645.6|8644.7|8645.8|8644.9|8645.5|8644.6|16
1757629500000|2025-09-11 22:25:00|8645.4|8644.5|8644.9|8644|8645.5|8644.6|8644.9|8643.7|31
1757629800000|2025-09-11 22:30:00|8645.1|8644.2|8645|8644.1|8645.1|8644.2|8644.6|8643.7|26
1757630100000|2025-09-11 22:35:00|8644.9|8644|8645.7|8644.2|8645.8|8644.6|8644.9|8644|23
1757630400000|2025-09-11 22:40:00|8645.9|8644.4|8645.5|8644|8645.9|8644.9|8644.8|8643.6|35
1757630700000|2025-09-11 22:45:00|8645.3|8644.4|8645.1|8644.2|8645.7|8644.6|8645.1|8644.1|17
1757631000000|2025-09-11 22:50:00|8645|8644.1|8645.1|8644.2|8645.2|8644.3|8644.8|8643.9|13
1757631300000|2025-09-11 22:55:00|8645.5|8644.6|8645.4|8644.5|8645.7|8644.7|8645.2|8644.2|11
1757631600000|2025-09-11 23:00:00|8645.5|8644.6|8645|8644.1|8645.6|8644.7|8644.4|8643.5|41
1757631900000|2025-09-11 23:05:00|8645.2|8644.3|8645.8|8644.9|8646.1|8645.2|8645.2|8644|43
1757632200000|2025-09-11 23:10:00|8645.9|8645|8645.5|8644.6|8646|8645|8645.3|8644.4|60
1757632500000|2025-09-11 23:15:00|8645.6|8644.7|8644.9|8644|8645.6|8644.7|8644.8|8643.9|91
1757632800000|2025-09-11 23:20:00|8645|8644.1|8645.1|8644.2|8645.2|8644.3|8644.9|8644|19
1757633100000|2025-09-11 23:25:00|8645.2|8644.3|8644.9|8644|8645.3|8644.4|8644.9|8644|60
1757633400000|2025-09-11 23:30:00|8645|8644.1|8645.1|8644.2|8645.4|8644.5|8645|8644.1|39
1757633700000|2025-09-11 23:35:00|8645.2|8644.3|8645.2|8644.3|8645.4|8644.5|8645.1|8644.2|17
1757634000000|2025-09-11 23:40:00|8645.3|8644.4|8644.7|8643.8|8645.4|8644.5|8644.7|8643.8|22
1757634300000|2025-09-11 23:45:00|8644.6|8643.7|8645.1|8644.2|8645.3|8644.4|8644.6|8643.7|46
1757634600000|2025-09-11 23:50:00|8644.9|8644|8644.1|8643.2|8645|8644.1|8644.1|8643.2|33
1757634900000|2025-09-11 23:55:00|8643.9|8643|8644.3|8643.4|8644.3|8643.4|8643.3|8642.4|146
1757635200000|2025-09-12 00:00:00|8644.2|8643.3|8644.2|8643.3|8644.8|8643.9|8643.8|8642.9|184
1757635500000|2025-09-12 00:05:00|8644.1|8643.2|8643.3|8642.4|8644.2|8643.3|8642.8|8641.9|140
1757635800000|2025-09-12 00:10:00|8643.4|8642.5|8641.9|8641|8643.4|8642.5|8641.6|8640.7|125
1757636100000|2025-09-12 00:15:00|8641.8|8640.9|8641.9|8641|8642|8641.1|8641.1|8640.2|183
1757636400000|2025-09-12 00:20:00|8642|8641.1|8642.2|8641.3|8642.5|8641.6|8641.8|8640.9|200
1757636700000|2025-09-12 00:25:00|8642.3|8641.4|8642.5|8641.6|8643.3|8642.4|8642.1|8641.2|172
1757637000000|2025-09-12 00:30:00|8642.4|8641.5|8642.7|8641.8|8643.2|8642.3|8641.9|8641|185
1757637300000|2025-09-12 00:35:00|8642.6|8641.7|8643.4|8642.5|8643.5|8642.6|8642.4|8641.5|100
1757637600000|2025-09-12 00:40:00|8643.5|8642.6|8643.7|8642.8|8643.9|8643|8643|8642.1|169
1757637900000|2025-09-12 00:45:00|8643.9|8643|8644.1|8643.2|8644.3|8643.4|8643.6|8642.7|184
1757638200000|2025-09-12 00:50:00|8644.2|8643.3|8645.6|8644.7|8646.1|8645.2|8643.9|8643|188
1757638500000|2025-09-12 00:55:00|8645.7|8644.8|8645.1|8644.2|8646.1|8645.2|8644.6|8643.7|132
1757638800000|2025-09-12 01:00:00|8645.2|8644.3|8644.4|8643.5|8645.9|8645|8644.1|8643.2|118
1757639100000|2025-09-12 01:05:00|8644.3|8643.4|8645.2|8644.3|8646.2|8645.3|8643.5|8642.6|149
1757639400000|2025-09-12 01:10:00|8645.1|8644.2|8647.2|8646.3|8647.6|8646.7|8645|8644.1|70
1757639700000|2025-09-12 01:15:00|8647.3|8646.4|8647.9|8647|8648|8647.1|8647.1|8646.2|75
1757640000000|2025-09-12 01:20:00|8647.8|8646.9|8647.6|8646.7|8648.7|8647.8|8647.3|8646.4|123
1757640300000|2025-09-12 01:25:00|8647.7|8646.8|8646.9|8646|8647.7|8646.8|8646.8|8645.9|111
1757640600000|2025-09-12 01:30:00|8647|8646.1|8647.4|8646.5|8647.5|8646.6|8646.9|8646|121
1757640900000|2025-09-12 01:35:00|8647.5|8646.6|8647.5|8646.6|8648.3|8647.4|8647.1|8646.2|137
1757641200000|2025-09-12 01:40:00|8647.4|8646.5|8648.9|8648|8649.3|8648.4|8647.4|8646.5|147
1757641500000|2025-09-12 01:45:00|8649|8648.1|8649.6|8648.7|8650|8649.1|8649|8648.1|124
1757641800000|2025-09-12 01:50:00|8649.5|8648.6|8649.8|8648.9|8649.8|8648.9|8649.2|8648.3|157
1757642100000|2025-09-12 01:55:00|8650|8649.1|8649.4|8648.5|8650.1|8649.2|8649.2|8648.3|122
1757642400000|2025-09-12 02:00:00|8649.5|8648.6|8648.8|8647.9|8649.7|8648.8|8648.6|8647.7|97
1757642700000|2025-09-12 02:05:00|8649|8648.1|8649.1|8648.2|8649.3|8648.4|8648.6|8647.7|86
1757643000000|2025-09-12 02:10:00|8649|8648.1|8649|8648.1|8649.1|8648.2|8648.3|8647.4|99
1757643300000|2025-09-12 02:15:00|8649.1|8648.2|8649.6|8648.7|8650.8|8649.9|8649.1|8648.2|47
1757643600000|2025-09-12 02:20:00|8649.5|8648.6|8649.7|8648.8|8650.2|8649.3|8649.3|8648.4|68
1757643900000|2025-09-12 02:25:00|8649.6|8648.7|8649.6|8648.7|8649.7|8648.8|8648.9|8648|66
1757644200000|2025-09-12 02:30:00|8649.5|8648.6|8647.9|8647|8649.6|8648.7|8647.8|8646.9|65
1757644500000|2025-09-12 02:35:00|8648|8647.1|8647.8|8646.9|8648.6|8647.7|8647.8|8646.9|28
1757644800000|2025-09-12 02:40:00|8647.7|8646.8|8648.6|8647.7|8648.9|8648|8647.2|8646.3|90
1757645100000|2025-09-12 02:45:00|8648.5|8647.6|8648.6|8647.7|8649.1|8648.2|8647.8|8646.9|84
1757645400000|2025-09-12 02:50:00|8648.7|8647.8|8649.6|8648.7|8649.6|8648.7|8648.6|8647.7|86
1757645700000|2025-09-12 02:55:00|8649.5|8648.6|8649.8|8648.9|8650.4|8649.5|8649.4|8648.5|88
1757646000000|2025-09-12 03:00:00|8649.7|8648.8|8648.7|8647.8|8649.7|8648.8|8648.6|8647.7|72
1757646300000|2025-09-12 03:05:00|8648.5|8647.6|8648.1|8647.2|8648.7|8647.8|8648|8647.1|104
1757646600000|2025-09-12 03:10:00|8647.9|8647|8648.2|8647.3|8648.5|8647.6|8647.1|8646.2|74
1757646900000|2025-09-12 03:15:00|8648.4|8647.5|8649.8|8648.9|8649.9|8649|8648.4|8647.5|60
1757647200000|2025-09-12 03:20:00|8649.9|8649|8649.5|8648.6|8650|8649.1|8648.9|8648|44
1757647500000|2025-09-12 03:25:00|8649.4|8648.5|8649.8|8648.9|8649.8|8648.9|8649.1|8648.2|88
1757647800000|2025-09-12 03:30:00|8649.7|8648.8|8650.2|8649.3|8650.4|8649.5|8649.6|8648.7|55
1757648100000|2025-09-12 03:35:00|8650.1|8649.2|8649.8|8648.9|8650.5|8649.6|8649.8|8648.9|30
1757648400000|2025-09-12 03:40:00|8649.7|8648.8|8649.5|8648.6|8649.7|8648.8|8649.4|8648.5|18
1757648700000|2025-09-12 03:45:00|8649.7|8648.8|8650|8649.1|8650|8649.1|8649.6|8648.7|19
1757649000000|2025-09-12 03:50:00|8650.1|8649.2|8650.8|8649.9|8650.8|8649.9|8650.1|8649.2|45
1757649300000|2025-09-12 03:55:00|8650.7|8649.8|8650.4|8649.5|8650.9|8650|8649.9|8649|63
1757649600000|2025-09-12 04:00:00|8650.5|8649.6|8649.5|8648.6|8650.8|8649.9|8649.4|8648.5|71
1757649900000|2025-09-12 04:05:00|8649.3|8648.4|8648.8|8647.9|8649.4|8648.5|8648.8|8647.9|83
1757650200000|2025-09-12 04:10:00|8648.9|8648|8649|8648.1|8649.4|8648.5|8648.8|8647.9|94
1757650500000|2025-09-12 04:15:00|8648.9|8648|8649.3|8648.4|8649.5|8648.6|8648.6|8647.7|82
1757650800000|2025-09-12 04:20:00|8649.4|8648.5|8650|8649.1|8650.2|8649.3|8649.2|8648.3|69
1757651100000|2025-09-12 04:25:00|8649.9|8649|8649.3|8648.4|8650.3|8649.4|8649.3|8648.4|60
1757651400000|2025-09-12 04:30:00|8649.2|8648.3|8650|8649.1|8650.1|8649.2|8649.1|8648.2|41
1757651700000|2025-09-12 04:35:00|8650.1|8649.2|8650.3|8649.4|8650.6|8649.7|8649.8|8648.9|64
1757652000000|2025-09-12 04:40:00|8650.2|8649.3|8651.1|8650.2|8651.1|8650.2|8650.2|8649.3|35
1757652300000|2025-09-12 04:45:00|8651.2|8650.3|8651.1|8650.2|8651.4|8650.5|8650.7|8649.8|50
1757652600000|2025-09-12 04:50:00|8651.2|8650.3|8651.1|8650.2|8651.4|8650.5|8650.8|8649.9|46
1757652900000|2025-09-12 04:55:00|8650.7|8649.8|8650.1|8649.2|8650.7|8649.8|8649.7|8648.8|66
1757653200000|2025-09-12 05:00:00|8650.3|8649.4|8650.5|8649.6|8651|8650.1|8650|8649.1|86
1757653500000|2025-09-12 05:05:00|8650.7|8649.8|8651.2|8650.3|8651.5|8650.6|8650.7|8649.8|60
1757653800000|2025-09-12 05:10:00|8651.3|8650.4|8651.5|8650.6|8652|8651.1|8651.3|8650.4|46
1757654100000|2025-09-12 05:15:00|8651.2|8650.3|8651.3|8650.4|8651.6|8650.7|8651.1|8650.2|45
1757654400000|2025-09-12 05:20:00|8651.2|8650.3|8651.6|8650.7|8652|8651.1|8651.2|8650.3|43
1757654700000|2025-09-12 05:25:00|8651.8|8650.9|8651.5|8650.6|8652.2|8651.3|8651.1|8650.2|52
1757655000000|2025-09-12 05:30:00|8651.6|8650.7|8651.9|8651|8652|8651.1|8651.2|8650.3|36
1757655300000|2025-09-12 05:35:00|8652.1|8651.2|8653.3|8652.4|8653.3|8652.4|8652.1|8651.2|60
1757655600000|2025-09-12 05:40:00|8653.4|8652.5|8654|8653.1|8654|8653.1|8653|8652.1|74
1757655900000|2025-09-12 05:45:00|8653.8|8652.9|8653.2|8652.3|8654.3|8653.4|8652.6|8651.7|73
1757656200000|2025-09-12 05:50:00|8653.1|8652.2|8653.7|8652.8|8653.7|8652.8|8652.7|8651.8|58
1757656500000|2025-09-12 05:55:00|8653.6|8652.7|8653.1|8650|8653.9|8653|8652.2|8650|90
1757656800000|2025-09-12 06:00:00|8654.5|8649.9|8652.5|8651.6|8657.7|8655.5|8651.4|8642.9|263
1757657100000|2025-09-12 06:05:00|8652.6|8651.7|8652.9|8652|8653.7|8652.8|8650.6|8649.7|216
1757657400000|2025-09-12 06:10:00|8653|8652.1|8652.8|8651.9|8653.5|8652.6|8652.4|8651.5|114
1757657700000|2025-09-12 06:15:00|8652.6|8651.7|8655|8654.1|8655.6|8654.7|8652.6|8651.7|139
1757658000000|2025-09-12 06:20:00|8655.1|8654.2|8656|8655.1|8656.3|8655.4|8655.1|8654.2|143
1757658300000|2025-09-12 06:25:00|8656.2|8655.3|8655.5|8654.6|8656.6|8655.7|8654.6|8653.7|135
1757658600000|2025-09-12 06:30:00|8655.4|8654.5|8655.7|8654.8|8656.3|8655.4|8654.4|8653.5|219
1757658900000|2025-09-12 06:35:00|8655.8|8654.9|8656.9|8656|8657|8656.1|8655.1|8654|182
1757659200000|2025-09-12 06:40:00|8656.8|8655.9|8657.1|8656.2|8657.4|8656.5|8655.9|8655|113
1757659500000|2025-09-12 06:45:00|8657.2|8656.3|8657.9|8657|8658.2|8657.2|8656|8655.1|118
1757659800000|2025-09-12 06:50:00|8657.8|8656.9|8658.6|8657.7|8659.5|8658.6|8656.9|8656|211
1757660100000|2025-09-12 06:55:00|8658.7|8657.8|8660.1|8659.2|8660.3|8659.4|8658.3|8657.4|242
1757660400000|2025-09-12 07:00:00|8660|8659.1|8656|8655.1|8660.8|8659.9|8655.7|8654.8|292
1757660700000|2025-09-12 07:05:00|8655.9|8655|8656.7|8655.8|8657|8656.1|8655.6|8654.7|131
1757661000000|2025-09-12 07:10:00|8657|8656.1|8656|8655.1|8657|8656.1|8655.7|8654.8|135
1757661300000|2025-09-12 07:15:00|8655.9|8655|8654.7|8653.8|8656.1|8655.2|8654.7|8653.8|114
1757661600000|2025-09-12 07:20:00|8654.8|8653.9|8655|8654.1|8655.8|8654.9|8653.5|8652.6|153
1757661900000|2025-09-12 07:25:00|8654.7|8653.8|8654.3|8653.4|8655|8654.1|8653.8|8652.9|129
1757662200000|2025-09-12 07:30:00|8654.5|8653.6|8654.9|8654|8656.7|8655.8|8653.4|8652.5|175
1757662500000|2025-09-12 07:35:00|8655|8654.1|8653.8|8652.9|8655.2|8654.3|8653.2|8652.3|183
1757662800000|2025-09-12 07:40:00|8653.9|8653|8655.6|8654.7|8655.9|8655|8653.8|8652.9|150
1757663100000|2025-09-12 07:45:00|8655.5|8654.6|8654.8|8653.9|8656.2|8655.3|8654.5|8653.6|138
1757663400000|2025-09-12 07:50:00|8654.9|8654|8655.6|8654.7|8656|8655.1|8654.5|8653.6|115
1757663700000|2025-09-12 07:55:00|8655.5|8654.6|8656.1|8655.2|8656.2|8655.3|8654.4|8653.5|115
1757664000000|2025-09-12 08:00:00|8656.2|8655.3|8657.9|8657|8657.9|8657|8656.1|8655.2|147
1757664300000|2025-09-12 08:05:00|8657.7|8656.8|8660.7|8659.8|8660.8|8659.9|8656.7|8655.8|210
1757664600000|2025-09-12 08:10:00|8660.6|8659.7|8661.7|8660.8|8661.7|8660.8|8659.4|8658.5|253
1757664900000|2025-09-12 08:15:00|8661.6|8660.7|8663.1|8662.2|8663.3|8662.4|8660.7|8659.8|287
1757665200000|2025-09-12 08:20:00|8663.2|8662.3|8663.6|8662.7|8664.2|8663.3|8662.5|8661.6|178
1757665500000|2025-09-12 08:25:00|8663.7|8662.8|8662.1|8661.2|8665.2|8664.3|8662|8661.1|222
1757665800000|2025-09-12 08:30:00|8661.9|8661|8660|8659.1|8662.9|8662|8658.9|8658|211
1757666100000|2025-09-12 08:35:00|8660.4|8659.5|8659.7|8658.8|8660.8|8659.9|8658.1|8657.2|176
1757666400000|2025-09-12 08:40:00|8659.5|8658.6|8658.4|8657.5|8660.1|8659.2|8658.4|8657.5|213
1757666700000|2025-09-12 08:45:00|8658.5|8657.6|8658.5|8657.6|8659.6|8658.7|8657.2|8656.3|239
1757667000000|2025-09-12 08:50:00|8658.1|8657.2|8658.4|8657.5|8659.5|8658.6|8657.9|8657|174
1757667300000|2025-09-12 08:55:00|8658.3|8657.4|8658.4|8657.5|8659.3|8658.4|8657.4|8656.5|157
1757667600000|2025-09-12 09:00:00|8658.3|8657.4|8656.1|8655.2|8659.1|8658.2|8655.9|8655|190
1757667900000|2025-09-12 09:05:00|8656|8655.1|8657.3|8656.4|8657.9|8657|8655.9|8655|130
1757668200000|2025-09-12 09:10:00|8657.4|8656.5|8657.2|8656.3|8657.9|8657|8656.3|8655.4|216
1757668500000|2025-09-12 09:15:00|8657.3|8656.4|8657.3|8656.4|8658.4|8657.5|8656.6|8655.7|183
1757668800000|2025-09-12 09:20:00|8657.4|8656.5|8658.8|8657.9|8659.4|8658.5|8655.5|8654.6|126
1757669100000|2025-09-12 09:25:00|8658.9|8658|8658.8|8657.9|8659.5|8658.6|8658.5|8657.6|133
1757669400000|2025-09-12 09:30:00|8658.7|8657.8|8659.2|8658.3|8659.7|8658.8|8658.2|8657.3|106
1757669700000|2025-09-12 09:35:00|8659.1|8658.2|8657.9|8657|8660.4|8659.5|8657.7|8656.8|167
1757670000000|2025-09-12 09:40:00|8657.8|8656.9|8657.7|8656.8|8658.1|8657.2|8657.2|8656.3|153
1757670300000|2025-09-12 09:45:00|8657.6|8656.7|8657.4|8656.5|8658.1|8657.2|8657.1|8656.2|114
1757670600000|2025-09-12 09:50:00|8657.3|8656.4|8654.6|8653.7|8657.3|8656.4|8654.4|8653.5|176
1757670900000|2025-09-12 09:55:00|8654.4|8653.5|8653.8|8652.9|8654.9|8654|8652.8|8651.9|147
1757671200000|2025-09-12 10:00:00|8653.9|8653|8651.7|8650.8|8654.3|8653.4|8650.9|8650|169
1757671500000|2025-09-12 10:05:00|8651.8|8650.9|8653.2|8652.3|8653.3|8652.4|8650.5|8649.6|151
1757671800000|2025-09-12 10:10:00|8653.1|8652.2|8652.2|8651.3|8653.3|8652.4|8649.3|8648.4|177
1757672100000|2025-09-12 10:15:00|8652.1|8651.2|8652.7|8651.8|8653.9|8653|8651.9|8651|156
1757672400000|2025-09-12 10:20:00|8652.6|8651.7|8653.1|8652.2|8653.5|8652.6|8651.9|8651|98
1757672700000|2025-09-12 10:25:00|8653|8652.1|8655.2|8654.3|8655.4|8654.5|8652.9|8652|130
1757673000000|2025-09-12 10:30:00|8655.4|8654.5|8655.9|8655|8656.7|8655.8|8655.1|8654.2|120
1757673300000|2025-09-12 10:35:00|8655.8|8654.9|8657.2|8656.3|8657.6|8656.7|8655.1|8654.2|80
1757673600000|2025-09-12 10:40:00|8657.1|8656.2|8657.4|8656.5|8658.7|8657.8|8656.9|8656|114
1757673900000|2025-09-12 10:45:00|8657.3|8656.4|8658.6|8657.7|8658.8|8657.9|8656.1|8655.2|88
1757674200000|2025-09-12 10:50:00|8658.5|8657.6|8657.1|8656.2|8658.6|8657.7|8656.8|8655.9|95
1757674500000|2025-09-12 10:55:00|8657.2|8656.3|8656|8655.1|8657.2|8656.3|8655.4|8654.5|113
1757674800000|2025-09-12 11:00:00|8655.9|8655|8653.4|8652.5|8656|8655.1|8653|8652.1|171
1757675100000|2025-09-12 11:05:00|8653.5|8652.6|8654.9|8654|8655|8654.1|8652.9|8652|129
1757675400000|2025-09-12 11:10:00|8655|8654.1|8653.3|8652.4|8655.5|8654.6|8653|8652.1|156
1757675700000|2025-09-12 11:15:00|8653.4|8652.5|8652.1|8651.2|8653.5|8652.6|8651.9|8651|127
1757676000000|2025-09-12 11:20:00|8652|8651.1|8652.4|8651.5|8653.1|8652.2|8651.3|8650.4|132
1757676300000|2025-09-12 11:25:00|8652.7|8651.8|8652.6|8651.7|8653.8|8652.9|8652.1|8651.2|96
1757676600000|2025-09-12 11:30:00|8652.5|8651.6|8651.8|8650.9|8652.7|8651.8|8651.7|8650.8|64
1757676900000|2025-09-12 11:35:00|8651.7|8650.8|8651.2|8650.3|8651.9|8651|8650.9|8650|71
1757677200000|2025-09-12 11:40:00|8651.1|8650.2|8651.7|8650.8|8652.1|8651.2|8650.7|8649.8|63
1757677500000|2025-09-12 11:45:00|8651.8|8650.9|8651.7|8650.8|8654.2|8653.3|8651.7|8650.8|132
1757677800000|2025-09-12 11:50:00|8651.8|8650.9|8653.4|8652.5|8653.4|8652.5|8651.7|8650.8|142
1757678100000|2025-09-12 11:55:00|8653.5|8652.6|8651.6|8650.7|8653.5|8652.6|8651.2|8650.3|170
1757678400000|2025-09-12 12:00:00|8651.2|8650.3|8653.4|8652.5|8653.8|8652.9|8651.2|8650.3|199
1757678700000|2025-09-12 12:05:00|8653.3|8652.4|8653.6|8652.7|8654.7|8653.8|8653.2|8652.3|190
1757679000000|2025-09-12 12:10:00|8653.5|8652.6|8653.3|8652.4|8653.9|8653|8652.4|8651.5|142
1757679300000|2025-09-12 12:15:00|8653.2|8652.3|8653.2|8652.3|8653.8|8652.9|8652.9|8652|113
1757679600000|2025-09-12 12:20:00|8652.7|8651.8|8650.8|8649.9|8653.3|8652.4|8650.7|8649.8|143
1757679900000|2025-09-12 12:25:00|8651.1|8650.2|8650.2|8649.3|8651.8|8650.9|8649.3|8648.4|174
1757680200000|2025-09-12 12:30:00|8650.3|8649.4|8653.4|8652.5|8654.4|8653.5|8648.7|8647.8|379
1757680500000|2025-09-12 12:35:00|8653.2|8652.3|8654.2|8653.3|8654.9|8654|8652.9|8652|377
1757680800000|2025-09-12 12:40:00|8654.3|8653.4|8650.7|8649.8|8654.9|8654|8650.5|8649.6|299
1757681100000|2025-09-12 12:45:00|8650.6|8649.7|8649.2|8648.3|8650.7|8649.8|8647.3|8646.4|247
1757681400000|2025-09-12 12:50:00|8649|8648.1|8649.6|8648.7|8650.7|8649.8|8648.7|8647.8|174
1757681700000|2025-09-12 12:55:00|8649.7|8648.8|8648.6|8647.7|8650.3|8649.4|8648|8647.1|168
1757682000000|2025-09-12 13:00:00|8648.5|8647.6|8650.2|8649.3|8651.2|8650.3|8648.5|8647.6|125
1757682300000|2025-09-12 13:05:00|8650|8649.1|8649.9|8649|8651.2|8650.3|8649.8|8648.9|120
1757682600000|2025-09-12 13:10:00|8650.2|8649.3|8649.3|8648.4|8650.3|8649.4|8648.7|8647.8|102
1757682900000|2025-09-12 13:15:00|8649.2|8648.3|8650.3|8649.4|8650.9|8650|8648.9|8648|118
1757683200000|2025-09-12 13:20:00|8650.5|8649.6|8648.9|8648|8650.5|8649.6|8648|8647.1|127
1757683500000|2025-09-12 13:25:00|8648.8|8647.9|8649|8648.1|8649.8|8648.9|8648.1|8647.2|161
1757683800000|2025-09-12 13:30:00|8648.9|8648|8646|8645.1|8649.5|8648.6|8645.7|8644.8|342
1757684100000|2025-09-12 13:35:00|8645.9|8645|8646.5|8645.6|8648|8647.1|8644.2|8643.3|248
1757684400000|2025-09-12 13:40:00|8646.4|8645.5|8645.6|8644.7|8647.2|8646.3|8644.2|8643.3|217
1757684700000|2025-09-12 13:45:00|8645.7|8644.8|8645.5|8644.6|8646.2|8645.3|8644.8|8643.9|261
1757685000000|2025-09-12 13:50:00|8645.4|8644.5|8646.4|8645.5|8646.5|8645.6|8644.6|8643.7|235
1757685300000|2025-09-12 13:55:00|8646.3|8645.4|8648.3|8641.8|8648.7|8647.8|8646.2|8641.8|261
1757685600000|2025-09-12 14:00:00|8649.4|8642.2|8648|8647.1|8650|8647.4|8645.7|8642.2|367
1757685900000|2025-09-12 14:05:00|8647.9|8647|8643.7|8642.8|8648.2|8647.3|8643.7|8642.8|297
1757686200000|2025-09-12 14:10:00|8643.6|8642.7|8641.1|8640.2|8644|8643.1|8640.5|8639.6|219
1757686500000|2025-09-12 14:15:00|8641.2|8640.3|8643.4|8642.5|8644.1|8643.2|8641.1|8640.2|312
1757686800000|2025-09-12 14:20:00|8643.2|8642.3|8642.8|8641.9|8643.8|8642.9|8640.8|8639.9|362
1757687100000|2025-09-12 14:25:00|8642.9|8642|8643.5|8642.6|8644.2|8643.3|8641.7|8640.8|182
1757687400000|2025-09-12 14:30:00|8643.6|8642.7|8643.3|8642.4|8644.7|8643.8|8642.2|8641.3|138
1757687700000|2025-09-12 14:35:00|8642.9|8642|8646.5|8645.6|8647.1|8646.2|8642.6|8641.7|139
1757688000000|2025-09-12 14:40:00|8646.6|8645.7|8645.8|8644.9|8647.3|8646.4|8645|8644.1|197
1757688300000|2025-09-12 14:45:00|8645.6|8644.7|8644.2|8643.3|8646.3|8645.4|8644|8643.1|154
1757688600000|2025-09-12 14:50:00|8644.3|8643.4|8646.5|8645.6|8648.5|8647.6|8644.3|8643.4|196
1757688900000|2025-09-12 14:55:00|8646.6|8645.7|8648|8647.1|8650.1|8649.2|8646.2|8645.3|283
1757689200000|2025-09-12 15:00:00|8647.9|8647|8647.9|8647|8648.9|8648|8647.1|8646.2|233
1757689500000|2025-09-12 15:05:00|8648.2|8647.3|8647.9|8647|8649.2|8648.3|8647.7|8646.8|160
1757689800000|2025-09-12 15:10:00|8647.8|8646.9|8647.2|8646.3|8648.8|8647.9|8646.8|8645.9|180
1757690100000|2025-09-12 15:15:00|8647|8646.1|8650.7|8649.8|8650.7|8649.8|8646.1|8645.2|235
1757690400000|2025-09-12 15:20:00|8650.6|8649.7|8648.6|8647.7|8650.9|8650|8648.6|8647.7|167
1757690700000|2025-09-12 15:25:00|8648.5|8647.6|8648.6|8647.7|8649.3|8648.4|8648.1|8647.2|201
1757691000000|2025-09-12 15:30:00|8648.5|8647.6|8647.6|8646.7|8648.7|8647.8|8647.2|8646.3|220
1757691300000|2025-09-12 15:35:00|8647.7|8646.8|8648.7|8647.8|8648.7|8647.8|8646.9|8646|113
1757691600000|2025-09-12 15:40:00|8648.5|8647.6|8648.2|8647.3|8648.7|8647.8|8647.1|8646.2|107
1757691900000|2025-09-12 15:45:00|8648.3|8647.4|8649.4|8648.5|8650|8649.1|8648.3|8647.4|101
1757692200000|2025-09-12 15:50:00|8649.5|8648.6|8648.4|8647.5|8650|8649.1|8648.3|8647.4|95
1757692500000|2025-09-12 15:55:00|8648.3|8647.4|8648.6|8647.7|8650.7|8649.8|8648.3|8647.4|114
1757692800000|2025-09-12 16:00:00|8648.7|8647.8|8648.3|8647.4|8649.3|8648.4|8647.8|8646.9|146
1757693100000|2025-09-12 16:05:00|8648.4|8647.5|8648.8|8647.9|8649.4|8648.5|8648.3|8647.4|114
1757693400000|2025-09-12 16:10:00|8648.7|8647.8|8649.9|8649|8650.2|8649.3|8648.7|8647.8|98
1757693700000|2025-09-12 16:15:00|8650|8649.1|8648.1|8647.2|8650.2|8649.3|8648|8647.1|108
1757694000000|2025-09-12 16:20:00|8648|8647.1|8647.6|8646.7|8648.3|8647.4|8647.5|8646.6|77
1757694300000|2025-09-12 16:25:00|8647.1|8646.2|8646.7|8645.8|8647.3|8646.4|8646.5|8645.6|64
1757694600000|2025-09-12 16:30:00|8646.5|8645.6|8647.7|8646.8|8647.8|8646.9|8646.1|8645.2|81
1757694900000|2025-09-12 16:35:00|8647.8|8646.9|8647.6|8646.7|8648.5|8647.6|8647.1|8646.2|96
1757695200000|2025-09-12 16:40:00|8647.7|8646.8|8648.5|8647.6|8649.1|8648.2|8647.7|8646.8|94
1757695500000|2025-09-12 16:45:00|8648.6|8647.7|8646.5|8645.6|8648.7|8647.8|8646.1|8645.2|119
1757695800000|2025-09-12 16:50:00|8646.4|8645.5|8646.7|8645.8|8647.2|8646.3|8646.4|8645.5|68
1757696100000|2025-09-12 16:55:00|8646.8|8645.9|8648.6|8647.7|8648.7|8647.8|8646.7|8645.8|95
1757696400000|2025-09-12 17:00:00|8648.5|8647.6|8649.3|8648.4|8650|8649.1|8648.5|8647.6|111
1757696700000|2025-09-12 17:05:00|8649.2|8648.3|8649.1|8648.2|8649.5|8648.6|8649|8648.1|37
1757697000000|2025-09-12 17:10:00|8649|8648.1|8649.6|8648.7|8649.7|8648.8|8648.5|8647.6|61
1757697300000|2025-09-12 17:15:00|8649.7|8648.8|8651.1|8650.2|8651.3|8650.4|8649.4|8648.5|73
1757697600000|2025-09-12 17:20:00|8651.2|8650.3|8651.2|8650.3|8651.9|8651|8651.2|8650.3|54
1757697900000|2025-09-12 17:25:00|8651.1|8650.2|8651.7|8650.8|8651.7|8650.8|8651.1|8650.2|43
1757698200000|2025-09-12 17:30:00|8651.8|8650.9|8652.4|8651.5|8652.6|8651.7|8651.5|8650.6|62
1757698500000|2025-09-12 17:35:00|8652.3|8651.4|8652.4|8651.5|8652.7|8651.8|8651.9|8651|63
1757698800000|2025-09-12 17:40:00|8652.5|8651.6|8652.1|8651.2|8652.5|8651.6|8651.7|8650.8|46
1757699100000|2025-09-12 17:45:00|8652|8651.1|8652.7|8651.8|8652.7|8651.8|8651.7|8650.8|47
1757699400000|2025-09-12 17:50:00|8652.8|8651.9|8653.2|8652.3|8653.4|8652.5|8652.7|8651.8|74
1757699700000|2025-09-12 17:55:00|8653.1|8652.2|8652.6|8651.7|8653.2|8652.3|8651.5|8650.6|91
1757700000000|2025-09-12 18:00:00|8652.8|8651.9|8651.7|8650.8|8653.3|8652.4|8651.7|8650.8|76
1757700300000|2025-09-12 18:05:00|8651.8|8650.9|8652.3|8651.4|8653|8652.1|8651.8|8650.9|69
1757700600000|2025-09-12 18:10:00|8652.2|8651.3|8652.6|8651.7|8652.7|8651.8|8651.4|8650.5|67
1757700900000|2025-09-12 18:15:00|8652.5|8651.6|8652.6|8651.7|8652.9|8652|8652.2|8651.3|61
1757701200000|2025-09-12 18:20:00|8652.4|8651.5|8652.4|8651.5|8652.7|8651.8|8652|8651.1|36
1757701500000|2025-09-12 18:25:00|8652.3|8651.4|8652.8|8651.9|8652.9|8652|8652|8651.1|39
1757701800000|2025-09-12 18:30:00|8652.7|8651.8|8652|8651.1|8652.9|8652|8652|8651.1|48
1757702100000|2025-09-12 18:35:00|8652.1|8651.2|8652.8|8651.9|8652.8|8651.9|8651.9|8651|31
1757702400000|2025-09-12 18:40:00|8652.7|8651.8|8654|8653.1|8654.2|8653.3|8652.7|8651.8|58
1757702700000|2025-09-12 18:45:00|8654.4|8653.5|8652.2|8651.3|8654.4|8653.5|8652|8651.1|80
1757703000000|2025-09-12 18:50:00|8652.1|8651.2|8653.1|8652.2|8653.1|8652.2|8651.8|8650.9|80
1757703300000|2025-09-12 18:55:00|8653.2|8652.3|8652.9|8652|8654|8653.1|8652.9|8652|112
1757703600000|2025-09-12 19:00:00|8652.8|8651.9|8652.9|8652|8653.3|8652.4|8652.6|8651.7|82
1757703900000|2025-09-12 19:05:00|8652.8|8651.9|8651.7|8650.8|8652.8|8651.9|8651.5|8650.6|41
1757704200000|2025-09-12 19:10:00|8651.8|8650.9|8651.4|8650.5|8651.8|8650.9|8651.1|8650.2|40
1757704500000|2025-09-12 19:15:00|8651.7|8650.8|8652|8651.1|8652.5|8651.6|8651.6|8650.7|59
1757704800000|2025-09-12 19:20:00|8652.1|8651.2|8652.2|8651.3|8652.3|8651.4|8652|8651.1|28
1757705100000|2025-09-12 19:25:00|8652.4|8651.5|8653|8652.1|8653.1|8652.2|8652|8651.1|35
1757705400000|2025-09-12 19:30:00|8652.9|8652|8653.2|8652.3|8653.7|8652.8|8652.8|8651.9|78
1757705700000|2025-09-12 19:35:00|8653.1|8652.2|8654.1|8653.2|8654.2|8653.3|8652.9|8652|85
1757706000000|2025-09-12 19:40:00|8654|8653.1|8653|8652.1|8654.2|8653.3|8652.9|8652|46
1757706300000|2025-09-12 19:45:00|8652.9|8652|8654.2|8653.3|8654.5|8653.6|8652.8|8651.9|47
1757706600000|2025-09-12 19:50:00|8654|8653.1|8652.8|8651.9|8654.1|8653.2|8652.8|8651.9|46
1757706900000|2025-09-12 19:55:00|8652.9|8652|8654.5|8653.6|8654.8|8653.9|8652.9|8652|105
1757707200000|2025-09-12 20:00:00|8654.8|8653.9|8653.5|8652.6|8655.2|8654.3|8653.1|8652.2|65
1757707500000|2025-09-12 20:05:00|8653.6|8652.7|8652.7|8651.8|8653.6|8652.7|8652.4|8651.5|43
1757707800000|2025-09-12 20:10:00|8652.8|8651.9|8651.8|8650.9|8652.9|8652|8651.8|8650.9|28
1757708100000|2025-09-12 20:15:00|8651.7|8650.8|8651.4|8650.5|8652|8651.1|8650.9|8650|48
1757708400000|2025-09-12 20:20:00|8651.5|8650.6|8652.1|8651.2|8652.3|8651.4|8651.5|8650.6|30
1757708700000|2025-09-12 20:25:00|8652.2|8651.3|8652.6|8651.7|8652.8|8651.7|8651.9|8651|46
1757709000000|2025-09-12 20:30:00|8652.5|8651.6|8653.1|8651.6|8653.1|8651.7|8651.8|8650.9|62
1757709300000|2025-09-12 20:35:00|8653|8651.5|8652.9|8651.4|8653.2|8651.8|8651.4|8650|101
1757709600000|2025-09-12 20:40:00|8653|8651.5|8652.6|8651.7|8653.3|8651.9|8652.4|8651.2|16
1757709900000|2025-09-12 20:45:00|8651.9|8651|8652|8650.5|8652.6|8651.3|8651.9|8650.4|92
1757710200000|2025-09-12 20:50:00|8651.9|8650.4|8652.7|8651.2|8652.9|8651.6|8651.5|8650.3|82
1757710500000|2025-09-12 20:55:00|8653.2|8650.8|8660.4|8649.9|8664|8656.9|8652.8|8648|561
1757880000000|2025-09-14 20:00:00|8663|8647|8663|8647|8663|8647|8663|8647|1
1757883300000|2025-09-14 20:55:00|8663.5|8646.6|8663.5|8646.6|8663.5|8646.6|8663.5|8646.6|1
1757883900000|2025-09-14 21:05:00|8666.6|8644.7|8666|8644.1|8667.8|8645.9|8666|8644.1|3
1757884500000|2025-09-14 21:15:00|8663.5|8646.6|8660.5|8648.6|8663.5|8648.7|8660.5|8646.6|9
1757884800000|2025-09-14 21:20:00|8660.6|8648.7|8660.7|8648.8|8662.3|8650.6|8660.5|8648.6|16
1757885100000|2025-09-14 21:25:00|8660.6|8648.7|8660.6|8648.7|8662.3|8650.4|8660.5|8648.6|27
1757885400000|2025-09-14 21:30:00|8662.4|8650.5|8657.7|8651.1|8662.4|8652.9|8656.9|8648|235
1757885700000|2025-09-14 21:35:00|8657.6|8651.2|8662.9|8651|8664|8652.1|8656.4|8645.9|116
1757886000000|2025-09-14 21:40:00|8662.8|8650.9|8656.2|8649.9|8663.7|8651.8|8653.3|8647.4|206
1757886300000|2025-09-14 21:45:00|8656.4|8649.8|8658.3|8650.1|8662.1|8650.8|8653.3|8646.1|115
1757886600000|2025-09-14 21:50:00|8658.5|8650.2|8657.4|8649.8|8664|8652.1|8654.6|8649.2|193
1757886900000|2025-09-14 21:55:00|8657.1|8650|8657.7|8645.8|8662.1|8650.2|8651.3|8641.7|156
1757887200000|2025-09-14 22:00:00|8657.5|8645.6|8654.5|8652.1|8660|8652.2|8654.4|8644|210
1757887500000|2025-09-14 22:05:00|8654|8652.5|8653.6|8652.1|8654.8|8653.3|8653.5|8652|52
1757887800000|2025-09-14 22:10:00|8653.8|8652.3|8653.9|8652.4|8654.3|8653|8652.9|8651.4|76
1757888100000|2025-09-14 22:15:00|8653.5|8652.6|8654.2|8652.7|8654.6|8653.1|8653.5|8652.3|44
1757888400000|2025-09-14 22:20:00|8653.8|8652.9|8653.9|8653|8654.2|8653.1|8653.5|8652.2|55
1757888700000|2025-09-14 22:25:00|8654.3|8652.8|8653.8|8652.3|8654.3|8652.8|8653.2|8651.9|49
1757889000000|2025-09-14 22:30:00|8653.4|8652.5|8654|8652.5|8654|8653|8652.8|8651.8|94
1757889300000|2025-09-14 22:35:00|8654.1|8652.6|8653.7|8652.2|8654.3|8653.1|8653.1|8652|105
1757889600000|2025-09-14 22:40:00|8653.8|8652.3|8652.9|8651.4|8653.9|8652.7|8652.8|8651.4|64
1757889900000|2025-09-14 22:45:00|8652.8|8651.3|8652.2|8651.3|8652.9|8651.9|8652.1|8651|61
1757890200000|2025-09-14 22:50:00|8652.1|8651.2|8651.9|8651|8652.5|8651.4|8651.8|8650.9|28
1757890500000|2025-09-14 22:55:00|8651.8|8650.9|8651.9|8651|8652|8651.1|8651.5|8650.6|47
1757890800000|2025-09-14 23:00:00|8651.8|8650.9|8652.6|8651.7|8652.9|8652|8651.7|8650.8|35
1757891100000|2025-09-14 23:05:00|8652.7|8651.8|8652.1|8651.2|8652.7|8651.8|8652|8651.1|28
1757891400000|2025-09-14 23:10:00|8652.2|8651.3|8652|8651.1|8652.5|8651.6|8651.4|8650.5|59
1757891700000|2025-09-14 23:15:00|8652.1|8651.2|8652.3|8651.4|8652.6|8651.7|8652.1|8651.2|27
1757892000000|2025-09-14 23:20:00|8652.2|8651.3|8651.9|8651|8652.6|8651.7|8651.8|8650.9|26
1757892300000|2025-09-14 23:25:00|8651.8|8650.9|8651.6|8650.7|8651.9|8651|8651.6|8650.7|16
1757892600000|2025-09-14 23:30:00|8651.7|8650.8|8652.5|8651.6|8652.5|8651.6|8651.6|8650.7|32
1757892900000|2025-09-14 23:35:00|8652.7|8651.8|8652.6|8651.7|8653|8652.1|8652.1|8651.2|32
1757893200000|2025-09-14 23:40:00|8653|8652.1|8652.7|8651.8|8653.4|8652.5|8652.6|8651.7|33
1757893500000|2025-09-14 23:45:00|8652.5|8651.6|8652.8|8651.9|8653.1|8652.2|8652.2|8651.3|28
1757893800000|2025-09-14 23:50:00|8653|8652.1|8652.6|8651.7|8653|8652.1|8652.3|8651.4|28
1757894100000|2025-09-14 23:55:00|8652.7|8651.8|8652.4|8651.5|8653|8652.1|8652.2|8651.3|20
1757894400000|2025-09-15 00:00:00|8652.3|8651.4|8651.5|8650.6|8652.4|8651.5|8651.2|8650.3|52
1757894700000|2025-09-15 00:05:00|8651.4|8650.5|8651.2|8650.3|8651.8|8650.9|8650.9|8650|42
1757895000000|2025-09-15 00:10:00|8651.1|8650.2|8651.9|8651|8651.9|8651|8650.7|8649.8|62
1757895300000|2025-09-15 00:15:00|8652|8651.1|8651.5|8650.6|8652.4|8651.5|8651.4|8650.5|35
1757895600000|2025-09-15 00:20:00|8651.4|8650.5|8651.5|8650.6|8651.8|8650.9|8651|8650.1|26
1757895900000|2025-09-15 00:25:00|8651.6|8650.7|8652.4|8651.5|8652.5|8651.6|8651.5|8650.6|25
1757896200000|2025-09-15 00:30:00|8652.5|8651.6|8652.1|8651.2|8652.6|8651.7|8651.8|8650.9|42
1757896500000|2025-09-15 00:35:00|8652|8651.1|8651.5|8650.6|8652|8651.1|8651.4|8650.5|30
1757896800000|2025-09-15 00:40:00|8651.6|8650.7|8651.6|8650.7|8651.9|8651|8651.3|8650.4|22
1757897100000|2025-09-15 00:45:00|8651.7|8650.8|8650.9|8650|8651.8|8650.9|8650.8|8649.9|26
1757897400000|2025-09-15 00:50:00|8651|8650.1|8650.6|8649.7|8651.1|8650.2|8650.1|8649.2|48
1757897700000|2025-09-15 00:55:00|8650.7|8649.8|8651.3|8650.4|8652|8651.1|8650.7|8649.8|74
1757898000000|2025-09-15 01:00:00|8651.4|8650.5|8650.8|8649.9|8651.4|8650.5|8650.2|8649.3|108
1757898300000|2025-09-15 01:05:00|8650.7|8649.8|8650.8|8649.9|8651.5|8650.6|8649.9|8649|84
1757898600000|2025-09-15 01:10:00|8650.9|8650|8651.5|8650.6|8651.6|8650.7|8650.7|8649.8|102
1757898900000|2025-09-15 01:15:00|8651.6|8650.7|8651.3|8650.4|8651.6|8650.7|8650.9|8650|114
1757899200000|2025-09-15 01:20:00|8651.4|8650.5|8651.5|8650.6|8652.1|8651.2|8650.9|8650|105
1757899500000|2025-09-15 01:25:00|8651.6|8650.7|8651|8650.1|8651.9|8651|8651|8650.1|76
1757899800000|2025-09-15 01:30:00|8651.1|8650.2|8651.4|8650.5|8651.4|8650.5|8650.7|8649.8|63
1757900100000|2025-09-15 01:35:00|8651.3|8650.4|8651.5|8650.6|8651.6|8650.7|8651.2|8650.3|46
1757900400000|2025-09-15 01:40:00|8651.6|8650.7|8651|8650.1|8651.6|8650.7|8650.7|8649.8|56
1757900700000|2025-09-15 01:45:00|8650.9|8650|8650.6|8649.7|8650.9|8650|8650.2|8649.3|65
1757901000000|2025-09-15 01:50:00|8650.5|8649.6|8650.6|8649.7|8650.8|8649.9|8650.4|8649.5|41
1757901300000|2025-09-15 01:55:00|8650.8|8649.9|8649.7|8648.8|8650.9|8650|8649.5|8648.6|55
1757901600000|2025-09-15 02:00:00|8649.9|8649|8649.8|8648.9|8650.7|8649.8|8649.5|8648.6|75
1757901900000|2025-09-15 02:05:00|8649.9|8649|8650.1|8649.2|8650.5|8649.6|8649.5|8648.6|55
1757902200000|2025-09-15 02:10:00|8650.2|8649.3|8649.8|8648.9|8650.2|8649.3|8649.5|8648.6|70
1757902500000|2025-09-15 02:15:00|8649.7|8648.8|8649.9|8649|8650.1|8649.2|8649.6|8648.7|39
1757902800000|2025-09-15 02:20:00|8650|8649.1|8649.8|8648.9|8650.4|8649.5|8649.8|8648.9|41
1757903100000|2025-09-15 02:25:00|8649.9|8649|8649.4|8648.5|8650.2|8649.3|8649.3|8648.4|56
1757903400000|2025-09-15 02:30:00|8649.3|8648.4|8649.5|8648.6|8649.7|8648.8|8649.2|8648.3|28
1757903700000|2025-09-15 02:35:00|8649.6|8648.7|8649.9|8649|8650.1|8649.2|8649.6|8648.7|34
1757904000000|2025-09-15 02:40:00|8649.8|8648.9|8649.5|8648.6|8649.9|8649|8649.4|8648.5|22
1757904300000|2025-09-15 02:45:00|8649.4|8648.5|8648.9|8648|8649.5|8648.6|8648.6|8647.7|38
1757904600000|2025-09-15 02:50:00|8649|8648.1|8649.7|8648.8|8649.7|8648.8|8648.9|8648|34
1757904900000|2025-09-15 02:55:00|8649.8|8648.9|8649.2|8648.3|8649.8|8648.9|8649.1|8648.2|28
1757905200000|2025-09-15 03:00:00|8649.3|8648.4|8649.4|8648.5|8649.5|8648.6|8649|8648.1|35
1757905500000|2025-09-15 03:05:00|8649.3|8648.4|8648.8|8647.9|8649.5|8648.6|8648.6|8647.7|39
1757905800000|2025-09-15 03:10:00|8648.7|8647.8|8648.6|8647.7|8649.3|8648.4|8648.5|8647.6|37
1757906100000|2025-09-15 03:15:00|8648.5|8647.6|8648.8|8647.9|8648.8|8647.9|8648|8647.1|27
1757906400000|2025-09-15 03:20:00|8648.9|8648|8649.6|8648.7|8649.7|8648.8|8648.9|8648|40
1757906700000|2025-09-15 03:25:00|8649.7|8648.8|8649.1|8648.2|8649.9|8649|8648.4|8647.5|53
1757907000000|2025-09-15 03:30:00|8649|8648.1|8648.2|8647.3|8649|8648.1|8648.1|8647.2|36
1757907300000|2025-09-15 03:35:00|8648.1|8647.2|8648.5|8647.6|8648.8|8647.9|8647.9|8647|36
1757907600000|2025-09-15 03:40:00|8648.6|8647.7|8648.4|8647.5|8648.6|8647.7|8648.1|8647.2|44
1757907900000|2025-09-15 03:45:00|8648.3|8647.4|8648.6|8647.7|8648.7|8647.8|8647.9|8647|27
1757908200000|2025-09-15 03:50:00|8648.7|8647.8|8649.2|8648.3|8649.4|8648.5|8648.6|8647.7|36
1757908500000|2025-09-15 03:55:00|8649.3|8648.4|8648.7|8647.8|8649.3|8648.4|8648.3|8647.4|34
1757908800000|2025-09-15 04:00:00|8648.9|8648|8649.4|8648.5|8649.5|8648.6|8648.7|8647.8|47
1757909100000|2025-09-15 04:05:00|8649.3|8648.4|8648.8|8647.9|8649.4|8648.5|8648.8|8647.9|24
1757909400000|2025-09-15 04:10:00|8648.7|8647.8|8648.9|8648|8649|8648.1|8648.5|8647.6|26
1757909700000|2025-09-15 04:15:00|8649|8648.1|8648.7|8647.8|8649.2|8648.3|8648.7|8647.8|18
1757910000000|2025-09-15 04:20:00|8648.8|8647.9|8648.4|8647.5|8649|8648.1|8647.5|8646.6|50
1757910300000|2025-09-15 04:25:00|8648.3|8647.4|8648.1|8647.2|8648.4|8647.5|8647.9|8647|25
1757910600000|2025-09-15 04:30:00|8648|8647.1|8647.9|8647|8648.3|8647.4|8647.8|8646.9|32
1757910900000|2025-09-15 04:35:00|8648.2|8647.3|8648.1|8647.2|8648.4|8647.5|8647.9|8647|30
1757911200000|2025-09-15 04:40:00|8648.2|8647.3|8648.6|8647.7|8648.7|8647.8|8648.2|8647.3|13
1757911500000|2025-09-15 04:45:00|8648.7|8647.8|8648.7|8647.8|8648.7|8647.8|8648.4|8647.5|42
1757911800000|2025-09-15 04:50:00|8648.6|8647.7|8648.9|8648|8648.9|8648|8648.5|8647.6|45
1757912100000|2025-09-15 04:55:00|8648.8|8647.9|8649.3|8648.4|8649.5|8648.6|8648.8|8647.9|32
1757912400000|2025-09-15 05:00:00|8649.4|8648.5|8648.6|8647.7|8649.4|8648.5|8648.5|8647.6|15
1757912700000|2025-09-15 05:05:00|8648.8|8647.9|8649.1|8648.2|8649.4|8648.5|8648.7|8647.8|46
1757913000000|2025-09-15 05:10:00|8649.2|8648.3|8648.7|8647.8|8649.5|8648.6|8648.6|8647.7|69
1757913300000|2025-09-15 05:15:00|8648.6|8647.7|8649.2|8648.3|8649.3|8648.4|8648.6|8647.7|28
1757913600000|2025-09-15 05:20:00|8649.3|8648.4|8648.1|8647.2|8649.3|8648.4|8647.9|8647|51
1757913900000|2025-09-15 05:25:00|8648.2|8647.3|8647.7|8646.8|8648.2|8647.3|8647.7|8646.8|29
1757914200000|2025-09-15 05:30:00|8647.6|8646.7|8647.3|8646.4|8647.6|8646.7|8647.1|8646.2|32
1757914500000|2025-09-15 05:35:00|8647.2|8646.3|8646.9|8646|8647.5|8646.6|8646.8|8645.9|58
1757914800000|2025-09-15 05:40:00|8647.1|8646.2|8646.8|8645.9|8647.1|8646.2|8646.7|8645.8|11
1757915100000|2025-09-15 05:45:00|8646.9|8646|8647.2|8646.3|8647.2|8646.3|8646.8|8645.9|27
1757915400000|2025-09-15 05:50:00|8647.1|8646.2|8647.7|8646.8|8647.8|8646.9|8646.9|8646|56
1757915700000|2025-09-15 05:55:00|8647.8|8646.9|8648.6|8647.7|8648.8|8647.9|8647.7|8646.8|86
1757916000000|2025-09-15 06:00:00|8648.2|8647.3|8646.7|8645.8|8648.2|8647.3|8646|8645.1|108
1757916300000|2025-09-15 06:05:00|8646.8|8645.9|8645.4|8644.5|8646.8|8645.9|8645|8644.1|74
1757916600000|2025-09-15 06:10:00|8645.3|8644.4|8645.8|8644.9|8646.5|8645.6|8645|8644.1|84
1757916900000|2025-09-15 06:15:00|8645.9|8645|8645.2|8644.3|8646.5|8645.6|8645.2|8644.3|97
1757917200000|2025-09-15 06:20:00|8645.1|8644.2|8645.9|8645|8646.6|8645.7|8644.2|8643.3|114
1757917500000|2025-09-15 06:25:00|8645.8|8644.9|8645.2|8644.3|8647.2|8646.3|8644.9|8644|120
1757917800000|2025-09-15 06:30:00|8645.1|8644.2|8644.6|8643.7|8645.2|8644.3|8644.5|8643.6|123
1757918100000|2025-09-15 06:35:00|8644.7|8643.8|8644|8643.1|8645.6|8644.7|8643.7|8642.8|98
1757918400000|2025-09-15 06:40:00|8644.2|8643.3|8645|8644.1|8645.1|8644.2|8643.9|8643|99
1757918700000|2025-09-15 06:45:00|8644.9|8644|8645.5|8644.6|8645.7|8644.8|8644.3|8643.4|107
1757919000000|2025-09-15 06:50:00|8645.6|8644.7|8645.3|8644.4|8646.5|8645.6|8645.2|8644.3|65
1757919300000|2025-09-15 06:55:00|8645.4|8644.5|8645.5|8644.6|8646.1|8645.2|8644.7|8643.8|134
1757919600000|2025-09-15 07:00:00|8645.7|8644.8|8644.7|8643.8|8646|8645.1|8644|8643.1|212
1757919900000|2025-09-15 07:05:00|8644.9|8644|8645.8|8644.9|8646.9|8646|8644.7|8643.8|180
1757920200000|2025-09-15 07:10:00|8645.7|8644.8|8643.2|8642.3|8645.8|8644.9|8643|8642.1|166
1757920500000|2025-09-15 07:15:00|8643.3|8642.4|8643|8642.1|8644.3|8643.4|8642.2|8641.3|121
1757920800000|2025-09-15 07:20:00|8642.9|8642|8642.1|8641.2|8642.9|8642|8641.6|8640.7|117
1757921100000|2025-09-15 07:25:00|8642|8641.1|8641.9|8641|8643|8642.1|8641.8|8640.9|101
1757921400000|2025-09-15 07:30:00|8641.8|8640.9|8641.9|8641|8642.9|8642|8641.5|8640.6|111
1757921700000|2025-09-15 07:35:00|8641.8|8640.9|8639.4|8638.5|8641.8|8640.9|8639.2|8638.3|121
1757922000000|2025-09-15 07:40:00|8639.2|8638.3|8640.8|8639.9|8641.7|8640.8|8638.6|8637.7|163
1757922300000|2025-09-15 07:45:00|8640.7|8639.8|8640.3|8639.4|8641.5|8640.6|8639.3|8638.4|230
1757922600000|2025-09-15 07:50:00|8640.5|8639.6|8638.8|8637.9|8640.5|8639.6|8638.4|8637.5|127
1757922900000|2025-09-15 07:55:00|8638.4|8637.5|8639.6|8638.7|8639.9|8639|8638|8637.1|144
1757923200000|2025-09-15 08:00:00|8639.7|8638.8|8639.5|8638.6|8640.4|8639.5|8638|8637.1|158
1757923500000|2025-09-15 08:05:00|8639.6|8638.7|8638.2|8637.3|8639.9|8639|8637.6|8636.7|127
1757923800000|2025-09-15 08:10:00|8638.3|8637.4|8636.6|8635.7|8638.9|8638|8636.5|8635.6|118
1757924100000|2025-09-15 08:15:00|8636.7|8635.8|8637.3|8636.4|8637.5|8636.6|8636.3|8635.4|135
1757924400000|2025-09-15 08:20:00|8637.2|8636.3|8635.9|8635|8638.4|8637.5|8634.9|8634|199
1757924700000|2025-09-15 08:25:00|8635.6|8634.7|8633.7|8632.8|8635.8|8634.9|8633|8632.1|141
1757925000000|2025-09-15 08:30:00|8633.6|8632.7|8636.6|8635.7|8636.6|8635.7|8633.4|8632.5|140
1757925300000|2025-09-15 08:35:00|8636.7|8635.8|8638.9|8638|8639.3|8638.4|8636.3|8635.4|116
1757925600000|2025-09-15 08:40:00|8638.8|8637.9|8639.2|8638.3|8639.3|8638.4|8637.2|8636.3|171
1757925900000|2025-09-15 08:45:00|8639.3|8638.4|8641.9|8641|8641.9|8641|8639.3|8638.4|135
1757926200000|2025-09-15 08:50:00|8642.1|8641.2|8642.2|8641.3|8643.1|8642.2|8641.6|8640.7|106
1757926500000|2025-09-15 08:55:00|8642.4|8641.5|8642.3|8641.4|8643.4|8642.5|8642.2|8641.3|143
1757926800000|2025-09-15 09:00:00|8642.1|8641.2|8643.9|8643|8644.6|8643.7|8641.9|8641|139
1757927100000|2025-09-15 09:05:00|8644|8643.1|8643.2|8642.3|8645.2|8644.3|8643.1|8642.2|137
1757927400000|2025-09-15 09:10:00|8643|8642.1|8642.1|8641.2|8643.8|8642.9|8641.7|8640.8|97
1757927700000|2025-09-15 09:15:00|8642|8641.1|8642.4|8641.5|8642.4|8641.5|8641.3|8640.4|118
1757928000000|2025-09-15 09:20:00|8642.1|8641.2|8641.3|8640.4|8642.4|8641.5|8640.8|8639.9|129
1757928300000|2025-09-15 09:25:00|8641.1|8640.2|8641.3|8640.4|8642.9|8642|8640.6|8639.7|146
1757928600000|2025-09-15 09:30:00|8641.4|8640.5|8640.9|8640|8642.8|8641.9|8638.9|8638|161
1757928900000|2025-09-15 09:35:00|8640.8|8639.9|8641.8|8640.9|8642.3|8641.4|8640.6|8639.7|150
1757929200000|2025-09-15 09:40:00|8641.7|8640.8|8644.2|8643.3|8644.2|8643.3|8641.3|8640.4|105
1757929500000|2025-09-15 09:45:00|8644.3|8643.4|8643|8642.1|8644.5|8643.6|8642.1|8641.2|113
1757929800000|2025-09-15 09:50:00|8643.1|8642.2|8642.7|8641.8|8643.3|8642.4|8642.2|8641.3|87
1757930100000|2025-09-15 09:55:00|8642.8|8641.9|8642.4|8641.5|8643|8642.1|8641.8|8640.9|135
1757930400000|2025-09-15 10:00:00|8642.5|8641.6|8645.1|8644.2|8645.1|8644.2|8641.7|8640.8|121
1757930700000|2025-09-15 10:05:00|8645.2|8644.3|8642.2|8641.3|8645.5|8644.6|8642.2|8641.3|82
1757931000000|2025-09-15 10:10:00|8642.1|8641.2|8642|8641.1|8642.9|8642|8641.1|8640.2|81
1757931300000|2025-09-15 10:15:00|8641.9|8641|8642.6|8641.7|8643.8|8642.9|8641.9|8641|95
1757931600000|2025-09-15 10:20:00|8642.7|8641.8|8644.3|8643.4|8645|8644.1|8641.6|8640.7|183
1757931900000|2025-09-15 10:25:00|8644.1|8643.2|8641.5|8640.6|8644.2|8643.3|8640.5|8639.6|213
1757932200000|2025-09-15 10:30:00|8641.6|8640.7|8640.9|8640|8643.1|8642.2|8640.2|8639.3|151
1757932500000|2025-09-15 10:35:00|8641.1|8640.2|8640.8|8639.9|8641.1|8640.2|8638.2|8637.3|198
1757932800000|2025-09-15 10:40:00|8641|8640.1|8640.9|8640|8641.1|8640.2|8639.6|8638.7|79
1757933100000|2025-09-15 10:45:00|8640.8|8639.9|8640.5|8639.6|8642.1|8641.2|8640.4|8639.5|119
1757933400000|2025-09-15 10:50:00|8640.3|8639.4|8637.4|8636.5|8641.2|8640.3|8636.8|8635.9|128
1757933700000|2025-09-15 10:55:00|8637.3|8636.4|8637.7|8636.8|8638.3|8637.4|8636.2|8635.3|173
1757934000000|2025-09-15 11:00:00|8637.8|8636.9|8639.3|8638.4|8640|8639.1|8637.6|8636.7|117
1757934300000|2025-09-15 11:05:00|8639.2|8638.3|8637.1|8636.2|8639.5|8638.6|8636.7|8635.8|93
1757934600000|2025-09-15 11:10:00|8637.2|8636.3|8637.4|8636.5|8637.5|8636.6|8636.5|8635.6|91
1757934900000|2025-09-15 11:15:00|8637.3|8636.4|8636.7|8635.8|8637.9|8637|8636.7|8635.8|67
1757935200000|2025-09-15 11:20:00|8636.6|8635.7|8636.9|8636|8637.9|8637|8636.5|8635.6|90
1757935500000|2025-09-15 11:25:00|8636.8|8635.9|8637.6|8636.7|8638.2|8637.3|8636.8|8635.9|67
1757935800000|2025-09-15 11:30:00|8637.7|8636.8|8638.1|8637.2|8638.7|8637.8|8636|8635.1|125
1757936100000|2025-09-15 11:35:00|8638.2|8637.3|8636.2|8635.3|8638.2|8637.3|8635.7|8634.8|98
1757936400000|2025-09-15 11:40:00|8636.1|8635.2|8638.1|8637.2|8638.1|8637.2|8636.1|8635.2|96
1757936700000|2025-09-15 11:45:00|8638|8637.1|8639.4|8638.5|8639.8|8638.9|8637.8|8636.9|127
1757937000000|2025-09-15 11:50:00|8639.3|8638.4|8640.7|8639.8|8640.9|8640|8638.8|8637.9|120
1757937300000|2025-09-15 11:55:00|8640.8|8639.9|8638.7|8637.8|8640.8|8639.9|8638.7|8637.8|187
1757937600000|2025-09-15 12:00:00|8638.6|8637.7|8639.5|8638.6|8640.2|8639.3|8638.5|8637.6|234
1757937900000|2025-09-15 12:05:00|8639.6|8638.7|8641|8640.1|8641.6|8640.7|8639.3|8638.4|134
1757938200000|2025-09-15 12:10:00|8640.9|8640|8642.1|8641.2|8643|8642.1|8640.9|8640|138
1757938500000|2025-09-15 12:15:00|8642.2|8641.3|8644.9|8644|8644.9|8644|8642.2|8641.3|178
1757938800000|2025-09-15 12:20:00|8644.8|8643.9|8644.6|8643.7|8645.7|8644.8|8644.3|8643.4|132
1757939100000|2025-09-15 12:25:00|8644.5|8643.6|8644|8643.1|8645.4|8644.5|8643.5|8642.6|208
1757939400000|2025-09-15 12:30:00|8644.2|8643.3|8644.3|8643.4|8646|8645.1|8643|8642.1|241
1757939700000|2025-09-15 12:35:00|8644.6|8643.7|8642.8|8641.9|8645.7|8644.8|8642.7|8641.8|195
1757940000000|2025-09-15 12:40:00|8642.7|8641.8|8643.6|8642.7|8645.4|8644.5|8642.6|8641.7|163
1757940300000|2025-09-15 12:45:00|8643.5|8642.6|8644.8|8643.9|8645|8644.1|8643.5|8642.6|105
1757940600000|2025-09-15 12:50:00|8644.9|8644|8644.2|8643.3|8645.2|8644.3|8643.8|8642.9|127
1757940900000|2025-09-15 12:55:00|8644.3|8643.4|8645.3|8644.4|8645.6|8644.7|8644.1|8643.2|126
1757941200000|2025-09-15 13:00:00|8645.4|8644.5|8645.2|8644.3|8646.8|8645.9|8644.6|8643.7|198
1757941500000|2025-09-15 13:05:00|8645.1|8644.2|8645.9|8645|8645.9|8645|8644|8643.1|139
1757941800000|2025-09-15 13:10:00|8645.7|8644.8|8643.7|8642.8|8645.9|8645|8643.6|8642.7|126
1757942100000|2025-09-15 13:15:00|8643.6|8642.7|8645.2|8644.3|8645.6|8644.7|8643.4|8642.5|136
1757942400000|2025-09-15 13:20:00|8645|8644.1|8643.7|8642.8|8645.3|8644.4|8643.6|8642.7|108
1757942700000|2025-09-15 13:25:00|8643.8|8642.9|8644.5|8643.6|8644.7|8643.8|8643.5|8642.6|124
1757943000000|2025-09-15 13:30:00|8644.4|8643.5|8646.5|8645.6|8647.5|8646.6|8644.1|8643.2|150
1757943300000|2025-09-15 13:35:00|8646.6|8645.7|8646.2|8645.3|8647.7|8646.8|8645.8|8644.9|143
1757943600000|2025-09-15 13:40:00|8646.1|8645.2|8649.7|8648.8|8650|8649.1|8645.8|8644.9|165
1757943900000|2025-09-15 13:45:00|8649.4|8648.5|8647.7|8646.8|8649.6|8648.7|8647.4|8646.5|199
1757944200000|2025-09-15 13:50:00|8647.8|8646.9|8649.3|8648.4|8649.3|8648.4|8647.3|8646.4|162
1757944500000|2025-09-15 13:55:00|8649.2|8648.3|8649.3|8648.4|8649.9|8649|8648.3|8647.4|221
1757944800000|2025-09-15 14:00:00|8649.2|8648.3|8651.4|8650.5|8651.6|8650.7|8648.7|8647.8|247
1757945100000|2025-09-15 14:05:00|8651.5|8650.6|8652.5|8651.6|8653|8652.1|8651.4|8650.5|151
1757945400000|2025-09-15 14:10:00|8652.6|8651.7|8649.3|8648.4|8652.8|8651.9|8649.3|8648.4|115
1757945700000|2025-09-15 14:15:00|8649.4|8648.5|8649.2|8648.3|8650.4|8649.5|8648.2|8647.3|215
1757946000000|2025-09-15 14:20:00|8649.3|8648.4|8648.4|8647.5|8649.8|8648.9|8648|8647.1|173
1757946300000|2025-09-15 14:25:00|8648.3|8647.4|8647.5|8646.6|8648.4|8647.5|8647.2|8646.3|126
1757946600000|2025-09-15 14:30:00|8647.4|8646.5|8650.4|8649.5|8650.6|8649.7|8647.4|8646.5|248
1757946900000|2025-09-15 14:35:00|8650.3|8649.4|8651.7|8650.8|8651.7|8650.8|8649.6|8648.7|179
1757947200000|2025-09-15 14:40:00|8651.8|8650.9|8651.3|8650.4|8652.6|8651.7|8650.7|8649.8|190
1757947500000|2025-09-15 14:45:00|8651.2|8650.3|8651.6|8650.7|8653.1|8652.2|8651.1|8650.2|159
1757947800000|2025-09-15 14:50:00|8651.7|8650.8|8652.7|8651.8|8653.5|8652.6|8651.7|8650.8|172
1757948100000|2025-09-15 14:55:00|8652.6|8651.7|8652.8|8651.9|8654.6|8653.7|8650.6|8649.7|386
1757948400000|2025-09-15 15:00:00|8652.6|8651.7|8654.4|8653.5|8654.4|8653.5|8652.3|8651.4|323
1757948700000|2025-09-15 15:05:00|8654.3|8653.4|8652.8|8651.9|8654.4|8653.5|8652.2|8651.3|146
1757949000000|2025-09-15 15:10:00|8652.9|8652|8652.4|8651.5|8653.1|8652.2|8651.6|8650.7|141
1757949300000|2025-09-15 15:15:00|8652.5|8651.6|8653.6|8652.7|8653.9|8653|8652.4|8651.5|167
1757949600000|2025-09-15 15:20:00|8653.5|8652.6|8651.8|8650.9|8653.6|8652.7|8651.6|8650.7|175
1757949900000|2025-09-15 15:25:00|8651.7|8650.8|8651.7|8650.8|8652.4|8651.5|8651|8650.1|137
1757950200000|2025-09-15 15:30:00|8651.8|8650.9|8652|8651.1|8652.9|8652|8651.1|8650.2|119
1757950500000|2025-09-15 15:35:00|8651.9|8651|8652.4|8651.5|8653.4|8652.5|8651.9|8651|83
1757950800000|2025-09-15 15:40:00|8652.6|8651.7|8652|8651.1|8653.7|8652.8|8651.6|8650.7|103
1757951100000|2025-09-15 15:45:00|8652.1|8651.2|8651.4|8650.5|8652.2|8651.3|8650.8|8649.9|127
1757951400000|2025-09-15 15:50:00|8651.3|8650.4|8651.3|8650.4|8652.8|8651.9|8650.9|8650|171
1757951700000|2025-09-15 15:55:00|8651.4|8650.5|8651.5|8650.6|8652.8|8651.9|8650.9|8650|165
1757952000000|2025-09-15 16:00:00|8651.4|8650.5|8651.3|8650.4|8652.3|8651.4|8651|8650.1|160
1757952300000|2025-09-15 16:05:00|8651.7|8650.8|8650.1|8649.2|8652.5|8651.6|8650.1|8649.2|109
1757952600000|2025-09-15 16:10:00|8650.2|8649.3|8649.7|8648.8|8652.1|8651.2|8649.7|8648.8|159
1757952900000|2025-09-15 16:15:00|8649.6|8648.7|8650.7|8649.8|8651.5|8650.6|8649.6|8648.7|165
1757953200000|2025-09-15 16:20:00|8650.8|8649.9|8651.7|8650.8|8652|8651.1|8650.4|8649.5|108
1757953500000|2025-09-15 16:25:00|8651.6|8650.7|8649.8|8648.9|8651.8|8650.9|8649.7|8648.8|107
1757953800000|2025-09-15 16:30:00|8649.7|8648.8|8648.9|8648|8649.7|8648.8|8648|8647.1|66
1757954100000|2025-09-15 16:35:00|8648.8|8647.9|8649.2|8648.3|8650.2|8649.3|8648.8|8647.9|115
1757954400000|2025-09-15 16:40:00|8649.3|8648.4|8648.5|8647.6|8649.3|8648.4|8648.1|8647.2|106
1757954700000|2025-09-15 16:45:00|8648.4|8647.5|8647.8|8646.9|8648.6|8647.7|8647.4|8646.5|54
1757955000000|2025-09-15 16:50:00|8647.6|8646.7|8646.5|8645.6|8648|8647.1|8646.3|8645.4|71
1757955300000|2025-09-15 16:55:00|8646.7|8645.8|8647.2|8646.3|8647.4|8646.5|8646.7|8645.8|65
1757955600000|2025-09-15 17:00:00|8647.1|8646.2|8647.4|8646.5|8647.8|8646.9|8646.8|8645.9|72
1757955900000|2025-09-15 17:05:00|8647.3|8646.4|8648.2|8647.3|8648.2|8647.3|8646.7|8645.8|49
1757956200000|2025-09-15 17:10:00|8648.1|8647.2|8648.8|8647.9|8648.9|8648|8647.9|8647|55
1757956500000|2025-09-15 17:15:00|8648.9|8648|8649.3|8648.4|8649.4|8648.5|8648.7|8647.8|38
1757956800000|2025-09-15 17:20:00|8649.2|8648.3|8649.1|8648.2|8649.9|8649|8648.9|8648|85
1757957100000|2025-09-15 17:25:00|8649|8648.1|8650.7|8649.8|8650.7|8649.8|8648.8|8647.9|71
1757957400000|2025-09-15 17:30:00|8650.8|8649.9|8650.9|8650|8651.3|8650.4|8650.1|8649.2|99
1757957700000|2025-09-15 17:35:00|8651|8650.1|8651|8650.1|8651.7|8650.8|8650.5|8649.6|99
1757958000000|2025-09-15 17:40:00|8651.1|8650.2|8650.3|8649.4|8651.2|8650.3|8650.2|8649.3|74
1757958300000|2025-09-15 17:45:00|8650.2|8649.3|8649.6|8648.7|8650.3|8649.4|8649|8648.1|64
1757958600000|2025-09-15 17:50:00|8649.7|8648.8|8649.3|8648.4|8650.4|8649.5|8649|8648.1|93
1757958900000|2025-09-15 17:55:00|8649.2|8648.3|8649.7|8648.8|8649.8|8648.9|8648.8|8647.9|84
1757959200000|2025-09-15 18:00:00|8649.9|8649|8649.3|8648.4|8650|8649.1|8649.2|8648.3|67
1757959500000|2025-09-15 18:05:00|8649.2|8648.3|8650.7|8649.8|8650.8|8649.9|8649|8648.1|69
1757959800000|2025-09-15 18:10:00|8650.8|8649.9|8650.5|8649.6|8651.2|8650.3|8650.2|8649.3|77
1757960100000|2025-09-15 18:15:00|8650.4|8649.5|8649.7|8648.8|8650.6|8649.7|8649.5|8648.6|89
1757960400000|2025-09-15 18:20:00|8649.9|8649|8650.3|8649.4|8650.4|8649.5|8649.7|8648.8|79
1757960700000|2025-09-15 18:25:00|8650.2|8649.3|8650.5|8649.6|8650.8|8649.9|8649.8|8648.9|79
1757961000000|2025-09-15 18:30:00|8650.6|8649.7|8651.5|8650.6|8651.6|8650.7|8650.3|8649.4|83
1757961300000|2025-09-15 18:35:00|8651.6|8650.7|8652.8|8651.9|8652.8|8651.9|8651.3|8650.4|65
1757961600000|2025-09-15 18:40:00|8652.9|8652|8651.9|8651|8653|8652.1|8651.7|8650.8|70
1757961900000|2025-09-15 18:45:00|8651.8|8650.9|8653.2|8652.3|8653.4|8652.5|8651.6|8650.7|54
1757962200000|2025-09-15 18:50:00|8653|8652.1|8650.9|8650|8653.3|8652.4|8650.9|8650|31
1757962500000|2025-09-15 18:55:00|8651|8650.1|8651|8650.1|8651.5|8650.6|8650.5|8649.6|63
1757962800000|2025-09-15 19:00:00|8651.1|8650.2|8650.9|8650|8651.3|8650.4|8650.6|8649.7|36
1757963100000|2025-09-15 19:05:00|8651|8650.1|8651.8|8650.9|8651.9|8651|8650.7|8649.8|48
1757963400000|2025-09-15 19:10:00|8651.7|8650.8|8651.5|8650.6|8652.2|8651.3|8651.2|8650.3|54
1757963700000|2025-09-15 19:15:00|8651.6|8650.7|8650.7|8649.8|8651.7|8650.8|8650.4|8649.5|59
1757964000000|2025-09-15 19:20:00|8650.6|8649.7|8650.5|8649.6|8650.8|8649.9|8650.2|8649.3|49
1757964300000|2025-09-15 19:25:00|8650.6|8649.7|8650.4|8649.5|8651.3|8650.4|8650.3|8649.4|29
1757964600000|2025-09-15 19:30:00|8650.5|8649.6|8650.6|8649.7|8650.9|8650|8650|8649.1|51
1757964900000|2025-09-15 19:35:00|8650.5|8649.6|8650.3|8649.4|8650.6|8649.7|8649.2|8648.3|46
1757965200000|2025-09-15 19:40:00|8650.4|8649.5|8649.3|8648.4|8650.6|8649.7|8648.9|8648|65
1757965500000|2025-09-15 19:45:00|8649.4|8648.5|8647.4|8646.5|8649.4|8648.5|8647.4|8646.5|70
1757965800000|2025-09-15 19:50:00|8647.3|8646.4|8646.5|8645.6|8647.6|8646.7|8646.2|8645.3|73
1757966100000|2025-09-15 19:55:00|8646.3|8645.4|8645.8|8644.9|8646.5|8645.6|8644.9|8644|86
1757966400000|2025-09-15 20:00:00|8645.9|8645|8646.6|8645.7|8647.2|8646.3|8645.1|8644.2|77
1757966700000|2025-09-15 20:05:00|8646.9|8646|8647.6|8646.7|8647.7|8646.8|8646.8|8645.9|34
1757967000000|2025-09-15 20:10:00|8647.8|8646.9|8647.5|8646.6|8648|8647.1|8647.4|8646.5|28
1757967300000|2025-09-15 20:15:00|8647.4|8646.5|8646.9|8646|8647.6|8646.7|8646.9|8646|35
1757967600000|2025-09-15 20:20:00|8646.7|8645.8|8645.4|8644.5|8646.7|8645.8|8645.4|8644.5|20
1757967900000|2025-09-15 20:25:00|8645.3|8644.4|8645.7|8644.8|8645.7|8644.8|8644.9|8644|30
1757968200000|2025-09-15 20:30:00|8645.9|8645|8645.9|8645|8646.1|8645.2|8645.6|8644.7|46
1757968500000|2025-09-15 20:35:00|8645.8|8644.9|8647|8646.1|8647.3|8646.4|8645.7|8644.8|77
1757968800000|2025-09-15 20:40:00|8646.9|8646|8648.6|8647.7|8648.6|8647.7|8646.7|8645.8|95
1757969100000|2025-09-15 20:45:00|8648.5|8647.6|8649.1|8648.2|8650|8648.8|8648.3|8647.4|169
1757969400000|2025-09-15 20:50:00|8649.4|8647.9|8649.4|8648.5|8650.2|8649.1|8648.2|8647.1|303
1757969700000|2025-09-15 20:55:00|8649.9|8648.1|8650|8647.6|8650.4|8648.5|8649.1|8646.8|119
1757970000000|2025-09-15 21:00:00|8651.6|8646.2|8655.2|8646.3|8655.2|8646.6|8651.6|8646.2|4
1757970300000|2025-09-15 21:05:00|8655.6|8646.1|8655.1|8646.3|8655.6|8646.4|8655|8646.1|6
1757970600000|2025-09-15 21:10:00|8653.3|8648.1|8653.3|8648.6|8655.1|8648.6|8652.5|8647.2|23
1757970900000|2025-09-15 21:15:00|8653.4|8648.5|8653.5|8646.3|8653.6|8648.6|8653.1|8646.1|39
1757971200000|2025-09-15 21:20:00|8653.6|8646.2|8652.8|8647.3|8654.1|8648.4|8652.7|8646.2|45
1757971500000|2025-09-15 21:25:00|8652.7|8647.4|8653.2|8647.4|8653.3|8647.7|8652.6|8647.3|44
1757971800000|2025-09-15 21:30:00|8653|8647.5|8652.6|8647.3|8653.2|8647.8|8652.1|8646.1|65
1757972100000|2025-09-15 21:35:00|8654.1|8647.9|8652|8645.8|8654.1|8647.9|8651.8|8645.4|61
1757972400000|2025-09-15 21:40:00|8651.9|8645.7|8651.6|8646.8|8652.1|8647|8651.3|8645.5|80
1757972700000|2025-09-15 21:45:00|8651.7|8646.9|8652.7|8647.7|8652.9|8647.9|8651.5|8645.6|72
1757973000000|2025-09-15 21:50:00|8652.8|8647.6|8652.6|8647.7|8653.1|8647.9|8651.8|8647.5|77
1757973300000|2025-09-15 21:55:00|8652.7|8647.8|8651.4|8644.2|8652.8|8648.1|8651|8643.9|133
1757973600000|2025-09-15 22:00:00|8651.5|8644.5|8650.3|8647.9|8652.1|8648.3|8650.3|8644.1|351
1757973900000|2025-09-15 22:05:00|8649.8|8648.3|8649.6|8648.1|8649.9|8648.4|8649.4|8647.9|29
1757974200000|2025-09-15 22:10:00|8649.8|8648.3|8649.1|8647.6|8649.8|8648.4|8648.8|8647.5|30
1757974500000|2025-09-15 22:15:00|8648.7|8647.8|8648.2|8647.3|8649.2|8647.9|8648.2|8647.2|27
1757974800000|2025-09-15 22:20:00|8648.6|8647.7|8648.7|8647.8|8648.9|8647.9|8648.4|8647.3|33
1757975100000|2025-09-15 22:25:00|8648.6|8647.7|8649.1|8648.2|8649.3|8648.4|8648.6|8647.7|13
1757975400000|2025-09-15 22:30:00|8649.5|8648|8648.8|8647.9|8649.5|8648.2|8648.7|8647.6|22
1757975700000|2025-09-15 22:35:00|8648.6|8647.7|8648.4|8647.5|8648.9|8647.7|8648.1|8647.2|35
1757976000000|2025-09-15 22:40:00|8648.3|8647.4|8648|8647.1|8648.4|8647.5|8647.9|8646.9|19
1757976300000|2025-09-15 22:45:00|8648.4|8646.9|8648.4|8646.9|8648.8|8647.6|8648.1|8646.9|24
1757976600000|2025-09-15 22:50:00|8648.5|8647|8648.1|8646.6|8648.6|8647.6|8647.8|8646.6|18
1757976900000|2025-09-15 22:55:00|8647.7|8646.8|8647.2|8646.3|8647.7|8646.8|8646.9|8645.7|28
1757977200000|2025-09-15 23:00:00|8647.3|8646.4|8647.7|8646.8|8647.8|8646.8|8647|8645.8|21
1757977500000|2025-09-15 23:05:00|8647.6|8646.7|8647.8|8646.9|8648|8647.1|8647.5|8646.4|18
1757977800000|2025-09-15 23:10:00|8647.7|8646.8|8648.4|8647.5|8648.5|8647.6|8647.5|8646.6|34
1757978100000|2025-09-15 23:15:00|8648.2|8647.3|8648.7|8647.8|8648.8|8647.9|8648.2|8647.3|22
1757978400000|2025-09-15 23:20:00|8648.8|8647.9|8648.5|8647.6|8648.9|8648|8648.5|8647.6|12
1757978700000|2025-09-15 23:25:00|8648.6|8647.7|8649|8648.1|8649.1|8648.2|8648.1|8647.2|25
1757979000000|2025-09-15 23:30:00|8649.1|8648.2|8648.5|8647.6|8649.1|8648.2|8648.5|8647.6|35
1757979300000|2025-09-15 23:35:00|8648.6|8647.7|8649.2|8648.3|8649.2|8648.3|8648.6|8647.7|16
1757979600000|2025-09-15 23:40:00|8649.1|8648.2|8648.3|8647.4|8649.1|8648.2|8648.3|8647.4|26
1757979900000|2025-09-15 23:45:00|8648.2|8647.3|8648.7|8647.8|8648.8|8647.9|8648.1|8647.2|47
1757980200000|2025-09-15 23:50:00|8648.6|8647.7|8648.6|8647.7|8649|8648.1|8648.4|8647.5|60
1757980500000|2025-09-15 23:55:00|8648.7|8647.8|8649|8648.1|8649.4|8648.5|8648|8647.1|78
1757980800000|2025-09-16 00:00:00|8648.9|8648|8648.3|8647.4|8649.7|8648.8|8647.9|8647|166
1757981100000|2025-09-16 00:05:00|8648.2|8647.3|8647.5|8646.6|8648.6|8647.7|8647.3|8646.4|119
1757981400000|2025-09-16 00:10:00|8647.4|8646.5|8647.7|8646.8|8648|8647.1|8646.6|8645.7|108
1757981700000|2025-09-16 00:15:00|8647.8|8646.9|8647.8|8646.9|8648.3|8647.4|8647.5|8646.6|91
1757982000000|2025-09-16 00:20:00|8647.7|8646.8|8647.6|8646.7|8647.9|8647|8647.3|8646.4|59
1757982300000|2025-09-16 00:25:00|8647.5|8646.6|8648|8647.1|8648.2|8647.3|8647.4|8646.5|69
1757982600000|2025-09-16 00:30:00|8648.1|8647.2|8648.3|8647.4|8648.6|8647.7|8647.8|8646.9|80
1757982900000|2025-09-16 00:35:00|8648.4|8647.5|8647.5|8646.6|8648.5|8647.6|8647.5|8646.6|85
1757983200000|2025-09-16 00:40:00|8647.6|8646.7|8647.2|8646.3|8647.7|8646.8|8647.1|8646.2|44
1757983500000|2025-09-16 00:45:00|8647.3|8646.4|8647.2|8646.3|8647.8|8646.9|8646.6|8645.7|47
1757983800000|2025-09-16 00:50:00|8647.3|8646.4|8646.8|8645.9|8647.3|8646.4|8646.4|8645.5|55
1757984100000|2025-09-16 00:55:00|8646.7|8645.8|8647.9|8647|8648.2|8647.3|8646.5|8645.6|134
1757984400000|2025-09-16 01:00:00|8647.8|8646.9|8647.7|8646.8|8648.5|8647.6|8647.3|8646.4|125
1757984700000|2025-09-16 01:05:00|8647.8|8646.9|8647.6|8646.7|8648|8647.1|8647.3|8646.4|80
1757985000000|2025-09-16 01:10:00|8647.5|8646.6|8647.5|8646.6|8648|8647.1|8647.1|8646.2|78
1757985300000|2025-09-16 01:15:00|8647.3|8646.4|8647.9|8647|8648.4|8647.5|8647.2|8646.3|103
1757985600000|2025-09-16 01:20:00|8648|8647.1|8647.6|8646.7|8648.5|8647.6|8647.4|8646.5|57
1757985900000|2025-09-16 01:25:00|8647.4|8646.5|8647.3|8646.4|8647.5|8646.6|8646.9|8646|94
1757986200000|2025-09-16 01:30:00|8647.4|8646.5|8647.8|8646.9|8648.1|8647.2|8647.3|8646.4|52
1757986500000|2025-09-16 01:35:00|8648|8647.1|8648.4|8647.5|8648.5|8647.6|8647.8|8646.9|66
1757986800000|2025-09-16 01:40:00|8648.5|8647.6|8648.5|8647.6|8649|8648.1|8648.2|8647.3|99
1757987100000|2025-09-16 01:45:00|8648.7|8647.8|8649.6|8648.7|8650.4|8649.5|8648.5|8647.6|162
1757987400000|2025-09-16 01:50:00|8649.7|8648.8|8650.5|8649.6|8651.3|8650.4|8649.5|8648.6|130
1757987700000|2025-09-16 01:55:00|8650.4|8649.5|8651.1|8650.2|8651.2|8650.3|8650.2|8649.3|127
1757988000000|2025-09-16 02:00:00|8651|8650.1|8651|8650.1|8651.3|8650.4|8650.6|8649.7|87
1757988300000|2025-09-16 02:05:00|8651.1|8650.2|8650.5|8649.6|8651.5|8650.6|8650.3|8649.4|163
1757988600000|2025-09-16 02:10:00|8650.6|8649.7|8650.8|8649.9|8651|8650.1|8650|8649.1|79
1757988900000|2025-09-16 02:15:00|8650.9|8650|8652.5|8651.6|8652.8|8651.9|8650.6|8649.7|100
1757989200000|2025-09-16 02:20:00|8652.6|8651.7|8651.1|8650.2|8653.3|8652.4|8650.7|8649.8|125
1757989500000|2025-09-16 02:25:00|8651.2|8650.3|8650.9|8650|8651.5|8650.6|8650.7|8649.8|73
1757989800000|2025-09-16 02:30:00|8650.8|8649.9|8651|8650.1|8651.2|8650.3|8650.5|8649.6|72
1757990100000|2025-09-16 02:35:00|8650.9|8650|8651.4|8650.5|8651.6|8650.7|8650.9|8650|68
1757990400000|2025-09-16 02:40:00|8651.6|8650.7|8651.2|8650.3|8651.6|8650.7|8650.6|8649.7|88
1757990700000|2025-09-16 02:45:00|8651.4|8650.5|8652.5|8651.6|8652.6|8651.7|8651.2|8650.3|136
1757991000000|2025-09-16 02:50:00|8652.4|8651.5|8651.5|8650.6|8652.5|8651.6|8651.1|8650.2|82
1757991300000|2025-09-16 02:55:00|8651.4|8650.5|8652|8651.1|8652.3|8651.4|8651|8650.1|64
1757991600000|2025-09-16 03:00:00|8652.3|8651.4|8651.8|8650.9|8653|8652.1|8651.2|8650.3|132
1757991900000|2025-09-16 03:05:00|8651.9|8651|8650.3|8649.4|8651.9|8651|8650.2|8649.3|100
1757992200000|2025-09-16 03:10:00|8650.2|8649.3|8650.4|8649.5|8650.5|8649.6|8649.7|8648.8|89
1757992500000|2025-09-16 03:15:00|8650.5|8649.6|8650.6|8649.7|8650.7|8649.8|8649.9|8649|86
1757992800000|2025-09-16 03:20:00|8650.7|8649.8|8650.2|8649.3|8651|8650.1|8650|8649.1|81
1757993100000|2025-09-16 03:25:00|8650.3|8649.4|8650|8649.1|8650.6|8649.7|8649.8|8648.9|102
1757993400000|2025-09-16 03:30:00|8649.9|8649|8649.8|8648.9|8650.6|8649.7|8649|8648.1|176
1757993700000|2025-09-16 03:35:00|8649.9|8649|8651.8|8650.9|8652.1|8651.2|8649.7|8648.8|100
1757994000000|2025-09-16 03:40:00|8651.9|8651|8651.7|8650.8|8652|8651.1|8650.8|8649.9|61
1757994300000|2025-09-16 03:45:00|8651.6|8650.7|8650.9|8650|8651.7|8650.8|8650.3|8649.4|55
1757994600000|2025-09-16 03:50:00|8650.8|8649.9|8650.8|8649.9|8651|8650.1|8649.7|8648.8|86
1757994900000|2025-09-16 03:55:00|8651|8650.1|8651.4|8650.5|8651.7|8650.8|8650.2|8649.3|105
1757995200000|2025-09-16 04:00:00|8651.3|8650.4|8650.8|8649.9|8651.5|8650.6|8649.9|8649|124
1757995500000|2025-09-16 04:05:00|8650.6|8649.7|8650.7|8649.8|8651|8650.1|8650.4|8649.5|74
1757995800000|2025-09-16 04:10:00|8650.8|8649.9|8650.5|8649.6|8651.1|8650.2|8650.5|8649.6|70
1757996100000|2025-09-16 04:15:00|8650.4|8649.5|8650.3|8649.4|8650.9|8650|8650.2|8649.3|102
1757996400000|2025-09-16 04:20:00|8650.2|8649.3|8650.4|8649.5|8650.6|8649.7|8650.2|8649.3|74
1757996700000|2025-09-16 04:25:00|8650.5|8649.6|8649.8|8648.9|8650.8|8649.9|8649.8|8648.9|56
1757997000000|2025-09-16 04:30:00|8649.9|8649|8650.5|8649.6|8650.6|8649.7|8649.6|8648.7|59
1757997300000|2025-09-16 04:35:00|8650.4|8649.5|8649.7|8648.8|8650.5|8649.6|8649.4|8648.5|76
1757997600000|2025-09-16 04:40:00|8649.6|8648.7|8650.3|8649.4|8650.5|8649.6|8649.5|8648.6|74
1757997900000|2025-09-16 04:45:00|8650.4|8649.5|8650.4|8649.5|8650.5|8649.6|8650.1|8649.2|56
1757998200000|2025-09-16 04:50:00|8650.2|8649.3|8649.4|8648.5|8650.4|8649.5|8649.2|8648.3|72
1757998500000|2025-09-16 04:55:00|8649.5|8648.6|8650|8649.1|8650.1|8649.2|8649.3|8648.4|44
1757998800000|2025-09-16 05:00:00|8649.9|8649|8649.3|8648.4|8650.2|8649.3|8649|8648.1|59
1757999100000|2025-09-16 05:05:00|8649.2|8648.3|8649.6|8648.7|8650|8649.1|8649|8648.1|32
1757999400000|2025-09-16 05:10:00|8649.5|8648.6|8649.3|8648.4|8649.8|8648.9|8649.1|8648.2|42
1757999700000|2025-09-16 05:15:00|8649.4|8648.5|8649.2|8648.3|8649.7|8648.8|8648.8|8647.9|52
1758000000000|2025-09-16 05:20:00|8649.1|8648.2|8649.1|8648.2|8649.3|8648.4|8648.5|8647.6|57
1758000300000|2025-09-16 05:25:00|8649|8648.1|8649.5|8648.6|8650|8649.1|8648.7|8647.8|50
1758000600000|2025-09-16 05:30:00|8649.6|8648.7|8648.2|8647.3|8649.6|8648.7|8648.1|8647.2|126
1758000900000|2025-09-16 05:35:00|8648.5|8647.6|8648.3|8647.4|8648.9|8648|8648.3|8647.4|50
1758001200000|2025-09-16 05:40:00|8648.2|8647.3|8647.9|8647|8648.3|8647.4|8647.5|8646.6|71
1758001500000|2025-09-16 05:45:00|8648|8647.1|8648.7|8647.8|8649.5|8648.6|8648|8647.1|125
1758001800000|2025-09-16 05:50:00|8648.6|8647.7|8648.7|8647.8|8649.3|8648.4|8648.1|8647.2|115
1758002100000|2025-09-16 05:55:00|8648.9|8648|8648.6|8646.2|8650.4|8649.5|8647.9|8646.2|154
1758002400000|2025-09-16 06:00:00|8648.8|8645.8|8647.5|8646.6|8648.8|8646.8|8646|8644.5|202
1758002700000|2025-09-16 06:05:00|8647.2|8646.3|8647.8|8646.9|8649.3|8648.4|8647.1|8646.2|165
1758003000000|2025-09-16 06:10:00|8647.9|8647|8648.1|8647.2|8648.5|8647.6|8647.3|8646.4|131
1758003300000|2025-09-16 06:15:00|8648.3|8647.4|8649.8|8648.9|8650.6|8649.7|8648.3|8647.4|146
1758003600000|2025-09-16 06:20:00|8649.7|8648.8|8649|8648.1|8650.5|8649.6|8648.7|8647.8|202
1758003900000|2025-09-16 06:25:00|8648.9|8648|8648.5|8647.6|8649.6|8648.7|8648|8647.1|157
1758004200000|2025-09-16 06:30:00|8648.7|8647.8|8648|8647.1|8649|8648.1|8647.8|8646.9|112
1758004500000|2025-09-16 06:35:00|8648.1|8647.2|8647.1|8646.2|8649.1|8648.2|8646.9|8646|164
1758004800000|2025-09-16 06:40:00|8647|8646.1|8647.6|8646.7|8648.2|8647.3|8646.9|8646|128
1758005100000|2025-09-16 06:45:00|8647.5|8646.6|8648.4|8647.5|8649.2|8648.3|8647.5|8646.6|124
1758005400000|2025-09-16 06:50:00|8648.3|8647.4|8648.3|8647.4|8648.7|8647.8|8647.4|8646.5|126
1758005700000|2025-09-16 06:55:00|8648.4|8647.5|8648.7|8647.8|8648.7|8647.8|8647.7|8646.8|149
1758006000000|2025-09-16 07:00:00|8648.6|8647.7|8650.4|8649.5|8650.7|8649.8|8647.9|8647|204
1758006300000|2025-09-16 07:05:00|8650.2|8649.3|8648.4|8647.5|8650.6|8649.7|8648.1|8647.2|203
1758006600000|2025-09-16 07:10:00|8648.5|8647.6|8649.3|8648.4|8649.7|8648.8|8648|8647.1|218
1758006900000|2025-09-16 07:15:00|8649.2|8648.3|8649.5|8648.6|8649.7|8648.8|8648.6|8647.7|170
1758007200000|2025-09-16 07:20:00|8649.4|8648.5|8649.2|8648.3|8650.3|8649.4|8648.8|8647.9|178
1758007500000|2025-09-16 07:25:00|8649.1|8648.2|8648.6|8647.7|8650|8649.1|8648.4|8647.5|132
1758007800000|2025-09-16 07:30:00|8648.4|8647.5|8649.5|8648.6|8649.8|8648.9|8648.4|8647.5|175
1758008100000|2025-09-16 07:35:00|8649.6|8648.7|8649.9|8649|8650.1|8649.2|8648.7|8647.8|185
1758008400000|2025-09-16 07:40:00|8650|8649.1|8650.8|8649.9|8651|8650.1|8649.1|8648.2|116
1758008700000|2025-09-16 07:45:00|8651.2|8650.3|8652.9|8652|8653.7|8652.8|8651.2|8650.3|96
1758009000000|2025-09-16 07:50:00|8653.1|8652.2|8654.3|8653.4|8656|8655.1|8653|8652.1|161
1758009300000|2025-09-16 07:55:00|8653.9|8653|8655|8654.1|8655.5|8654.6|8653.8|8652.9|150
1758009600000|2025-09-16 08:00:00|8655.1|8654.2|8654.3|8653.4|8655.2|8654.3|8653.7|8652.8|147
1758009900000|2025-09-16 08:05:00|8654.4|8653.5|8655.9|8655|8656.5|8655.6|8654|8653.1|88
1758010200000|2025-09-16 08:10:00|8656|8655.1|8655.1|8654.2|8656.8|8655.9|8654.5|8653.6|192
1758010500000|2025-09-16 08:15:00|8655|8654.1|8654.4|8653.5|8656.8|8655.9|8654.1|8653.2|249
1758010800000|2025-09-16 08:20:00|8654.3|8653.4|8653.2|8652.3|8654.7|8653.8|8653|8652.1|162
1758011100000|2025-09-16 08:25:00|8653.1|8652.2|8654.4|8653.5|8654.8|8653.9|8653.1|8652.2|139
1758011400000|2025-09-16 08:30:00|8654.5|8653.6|8655|8654.1|8655.8|8654.9|8654.1|8653.2|166
1758011700000|2025-09-16 08:35:00|8654.9|8654|8653.7|8652.8|8655|8654.1|8652.8|8651.9|164
1758012000000|2025-09-16 08:40:00|8653.9|8653|8654.1|8653.2|8654.4|8653.5|8652.7|8651.8|128
1758012300000|2025-09-16 08:45:00|8654.2|8653.3|8653.3|8652.4|8654.5|8653.6|8653.1|8652.2|109
1758012600000|2025-09-16 08:50:00|8653.4|8652.5|8653.2|8652.3|8653.9|8653|8652.5|8651.6|139
1758012900000|2025-09-16 08:55:00|8653.3|8652.4|8656.7|8655.2|8657.1|8656.2|8653.3|8652.4|216
1758013200000|2025-09-16 09:00:00|8656.6|8655.1|8655.1|8654.2|8658.4|8657.5|8654.9|8654|173
1758013500000|2025-09-16 09:05:00|8655.2|8654.3|8656.3|8655.4|8657.2|8656.3|8654.5|8653.6|154
1758013800000|2025-09-16 09:10:00|8656.5|8655.6|8656.4|8655.5|8658.3|8657.4|8655.4|8654.5|268
1758014100000|2025-09-16 09:15:00|8656.6|8655.7|8658.2|8657.3|8659.5|8658.6|8656.5|8655.6|206
1758014400000|2025-09-16 09:20:00|8658.1|8657.2|8657.5|8656.6|8658.5|8657.6|8656.3|8655.4|161
1758014700000|2025-09-16 09:25:00|8657.7|8656.8|8660.1|8659.2|8660.1|8659.2|8657|8656.1|189
1758015000000|2025-09-16 09:30:00|8660|8659.1|8659.6|8658.7|8660.5|8659.6|8658.6|8657.7|152
1758015300000|2025-09-16 09:35:00|8659.7|8658.8|8661.5|8660.6|8661.7|8660.8|8659.7|8658.8|179
1758015600000|2025-09-16 09:40:00|8661.4|8660.5|8662.6|8661.7|8662.8|8661.9|8661.3|8660.4|158
1758015900000|2025-09-16 09:45:00|8662.7|8661.8|8661|8660.1|8663.9|8663|8660.9|8660|203
1758016200000|2025-09-16 09:50:00|8660.9|8660|8661.6|8660.7|8662|8661.1|8660|8659.1|107
1758016500000|2025-09-16 09:55:00|8661.7|8660.8|8660.6|8659.7|8662.6|8661.7|8660.1|8659.2|192
1758016800000|2025-09-16 10:00:00|8660.7|8659.8|8660.7|8659.8|8661|8660.1|8659.7|8658.8|130
1758017100000|2025-09-16 10:05:00|8660.9|8660|8659.7|8658.8|8661.1|8660.2|8658.9|8658|157
1758017400000|2025-09-16 10:10:00|8659.6|8658.7|8659.2|8658.3|8660.3|8659.4|8659|8658.1|137
1758017700000|2025-09-16 10:15:00|8659.3|8658.4|8659.8|8658.9|8660.8|8659.9|8658.9|8658|145
1758018000000|2025-09-16 10:20:00|8660|8659.1|8661.1|8660.2|8661.4|8660.5|8660|8659.1|101
1758018300000|2025-09-16 10:25:00|8661.3|8660.4|8662.6|8661.7|8662.8|8661.9|8660.4|8659.5|120
1758018600000|2025-09-16 10:30:00|8662.7|8661.8|8660.1|8659.2|8664.4|8663.5|8660|8659.1|130
1758018900000|2025-09-16 10:35:00|8660.2|8659.3|8658.2|8657.3|8660.6|8659.7|8658.2|8657.3|126
1758019200000|2025-09-16 10:40:00|8658.3|8657.4|8660.8|8659.9|8661.2|8660.3|8658.2|8657.3|117
1758019500000|2025-09-16 10:45:00|8661|8660.1|8660.1|8659.2|8661.7|8660.8|8659.5|8658.6|114
1758019800000|2025-09-16 10:50:00|8660.2|8659.3|8661.4|8660.5|8661.7|8660.8|8660.1|8659.2|109
1758020100000|2025-09-16 10:55:00|8661.3|8660.4|8665.9|8665|8666.7|8665.8|8661|8660.1|228
1758020400000|2025-09-16 11:00:00|8665.4|8664.5|8664.4|8663.5|8667.2|8666.3|8664.3|8663.4|290
1758020700000|2025-09-16 11:05:00|8664.6|8663.7|8660.5|8659.6|8664.7|8663.8|8660.3|8659.4|207
1758021000000|2025-09-16 11:10:00|8660.7|8659.8|8658.9|8658|8660.8|8659.9|8658.6|8657.7|166
1758021300000|2025-09-16 11:15:00|8659|8658.1|8659.5|8658.6|8659.5|8658.6|8658.6|8657.7|149
1758021600000|2025-09-16 11:20:00|8659.6|8658.7|8658.9|8658|8660|8659.1|8658.6|8657.7|106
1758021900000|2025-09-16 11:25:00|8659|8658.1|8658.1|8657.2|8659|8658.1|8657.3|8656.4|171
1758022200000|2025-09-16 11:30:00|8658.2|8657.3|8659.1|8658.2|8659.4|8658.5|8657.9|8657|116
1758022500000|2025-09-16 11:35:00|8659.2|8658.3|8659.3|8658.4|8660.3|8659.4|8658.8|8657.9|166
1758022800000|2025-09-16 11:40:00|8659.4|8658.5|8662.2|8661.3|8662.3|8661.4|8659|8658.1|206
1758023100000|2025-09-16 11:45:00|8662.3|8661.4|8658.4|8657.5|8662.4|8661.5|8658.4|8657.5|220
1758023400000|2025-09-16 11:50:00|8658.5|8657.6|8660.2|8659.3|8662|8661.1|8658.5|8657.6|199
1758023700000|2025-09-16 11:55:00|8660.3|8659.4|8659.9|8659|8661.4|8660.5|8658.4|8657.5|340
1758024000000|2025-09-16 12:00:00|8660.1|8659.2|8660|8659.1|8661.2|8660.3|8659.3|8658.4|241
1758024300000|2025-09-16 12:05:00|8659.9|8659|8656.8|8655.9|8660.5|8659.6|8656.7|8655.8|211
1758024600000|2025-09-16 12:10:00|8656.9|8656|8655.1|8654.2|8656.9|8656|8654.9|8654|203
1758024900000|2025-09-16 12:15:00|8655|8654.1|8656.3|8655.4|8656.7|8655.8|8654.7|8653.8|174
1758025200000|2025-09-16 12:20:00|8656.5|8655.6|8654.8|8653.9|8656.6|8655.7|8654.1|8653.2|168
1758025500000|2025-09-16 12:25:00|8654.7|8653.8|8655|8651|8656.9|8656|8653.6|8651|183
1758025800000|2025-09-16 12:30:00|8655.7|8649.9|8654.1|8653.2|8657.6|8655.7|8653.3|8646.1|565
1758026100000|2025-09-16 12:35:00|8653.9|8653|8655|8654.1|8657.3|8656.4|8653.7|8652.8|377
1758026400000|2025-09-16 12:40:00|8655.1|8654.2|8654.3|8653.4|8655.2|8654.3|8653.1|8652.2|234
1758026700000|2025-09-16 12:45:00|8654.4|8653.5|8656.1|8655.2|8656.2|8655.3|8653.5|8652.6|156
1758027000000|2025-09-16 12:50:00|8656.2|8655.3|8656.1|8655.2|8656.7|8655.8|8654.8|8653.9|188
1758027300000|2025-09-16 12:55:00|8656|8655.1|8654.4|8653.5|8656|8655.1|8652.5|8651.6|300
1758027600000|2025-09-16 13:00:00|8654.6|8653.7|8656.5|8655.6|8657.1|8656.2|8654.2|8653.3|318
1758027900000|2025-09-16 13:05:00|8656.6|8655.7|8657.7|8656.8|8658.5|8657.6|8655.9|8655|217
1758028200000|2025-09-16 13:10:00|8657.6|8656.7|8657.9|8657|8658.7|8657.8|8656.7|8655.8|184
1758028500000|2025-09-16 13:15:00|8657.7|8656.8|8656.9|8656|8658.8|8657.9|8656.5|8655.6|228
1758028800000|2025-09-16 13:20:00|8657|8656.1|8657.1|8656.2|8657.9|8657|8655.5|8654.6|323
1758029100000|2025-09-16 13:25:00|8657|8656.1|8658.6|8657.7|8658.9|8658|8656.5|8655.6|275
1758029400000|2025-09-16 13:30:00|8658.7|8657.8|8657.7|8656.8|8660|8659.1|8657.2|8656.3|297
1758029700000|2025-09-16 13:35:00|8657.6|8656.7|8659.3|8658.4|8660.2|8659.3|8657.6|8656.7|313
1758030000000|2025-09-16 13:40:00|8659.2|8658.3|8657.3|8656.4|8660.1|8659.2|8655.6|8654.7|309
1758030300000|2025-09-16 13:45:00|8657.4|8656.5|8657.6|8656.7|8657.9|8657|8655|8654.1|326
1758030600000|2025-09-16 13:50:00|8657.8|8656.9|8659.9|8659|8660|8659.1|8657.6|8656.7|243
1758030900000|2025-09-16 13:55:00|8659.8|8658.9|8657.7|8656.8|8660.2|8659.3|8657.1|8656.2|201
1758031200000|2025-09-16 14:00:00|8657.6|8656.7|8662.2|8661.3|8662.3|8661.4|8657.3|8656.4|347
1758031500000|2025-09-16 14:05:00|8662.3|8661.4|8662.1|8661.2|8664.3|8663.4|8661.2|8660.3|466
1758031800000|2025-09-16 14:10:00|8662|8661.1|8661.9|8661|8663.2|8662.3|8661.3|8660.4|282
1758032100000|2025-09-16 14:15:00|8662|8661.1|8665.5|8664.6|8668.8|8667.9|8661.7|8660.8|411
1758032400000|2025-09-16 14:20:00|8665.4|8664.5|8662.2|8661.3|8665.7|8664.8|8661.8|8660.9|378
1758032700000|2025-09-16 14:25:00|8662.5|8661.6|8666.9|8666|8667.4|8666.5|8662.5|8661.6|308
1758033000000|2025-09-16 14:30:00|8667|8666.1|8668.7|8667.8|8671.2|8670.3|8667|8666.1|358
1758033300000|2025-09-16 14:35:00|8668.8|8667.9|8673.3|8672.4|8673.8|8672.9|8668.1|8667.2|437
1758033600000|2025-09-16 14:40:00|8673.2|8672.3|8673.5|8672.6|8675.1|8674.2|8671.6|8670.7|332
1758033900000|2025-09-16 14:45:00|8673.7|8672.8|8674|8673.1|8674.7|8673.8|8672.3|8671.4|297
1758034200000|2025-09-16 14:50:00|8673.9|8673|8672.5|8671.6|8675.6|8674.7|8672.5|8671.6|318
1758034500000|2025-09-16 14:55:00|8672.6|8671.7|8678.9|8678|8679.5|8678.6|8672.6|8671.7|438
1758034800000|2025-09-16 15:00:00|8678.7|8677.8|8674.9|8674|8679.3|8678.4|8674.5|8673.6|373
1758035100000|2025-09-16 15:05:00|8674.8|8673.9|8674.9|8674|8675.5|8674.6|8673.7|8672.8|350
1758035400000|2025-09-16 15:10:00|8675|8674.1|8675.2|8674.3|8676.6|8675.7|8674.5|8673.6|198
1758035700000|2025-09-16 15:15:00|8675.1|8674.2|8677.1|8676.2|8677.1|8676.2|8674.6|8673.7|233
1758036000000|2025-09-16 15:20:00|8677|8676.1|8680|8679.1|8680.4|8679.5|8676.5|8675.6|224
1758036300000|2025-09-16 15:25:00|8679.9|8679|8676.9|8676|8680.3|8679.4|8676.6|8675.7|195
1758036600000|2025-09-16 15:30:00|8677|8676.1|8678.3|8677.4|8678.7|8677.8|8676.3|8675.4|216
1758036900000|2025-09-16 15:35:00|8678.2|8677.3|8677|8676.1|8678.8|8677.9|8676.5|8675.6|197
1758037200000|2025-09-16 15:40:00|8676.8|8675.9|8677.8|8676.9|8677.8|8676.9|8676|8675.1|178
1758037500000|2025-09-16 15:45:00|8678|8677.1|8678.5|8677.6|8678.6|8677.7|8677|8676.1|151
1758037800000|2025-09-16 15:50:00|8678.4|8677.5|8679.1|8678.2|8680.2|8679.3|8678.4|8677.5|221
1758038100000|2025-09-16 15:55:00|8679.2|8678.3|8677.8|8676.9|8679.2|8678.3|8677.4|8676.5|209
1758038400000|2025-09-16 16:00:00|8677.7|8676.8|8679.7|8678.8|8679.7|8678.8|8677.7|8676.8|155
1758038700000|2025-09-16 16:05:00|8679.6|8678.7|8680.2|8679.3|8680.3|8679.4|8678.1|8677.2|165
1758039000000|2025-09-16 16:10:00|8680.3|8679.4|8683.3|8682.4|8683.7|8682.8|8679.2|8678.3|211
1758039300000|2025-09-16 16:15:00|8683.2|8682.3|8683.2|8682.3|8683.9|8683|8682.3|8681.4|165
1758039600000|2025-09-16 16:20:00|8683.1|8682.2|8683.8|8682.9|8683.9|8683|8682.3|8681.4|127
1758039900000|2025-09-16 16:25:00|8683.9|8683|8684|8683.1|8684.8|8683.9|8683.3|8682.4|191
1758040200000|2025-09-16 16:30:00|8684.1|8683.2|8689.1|8688.2|8689.2|8688.3|8684|8683.1|190
1758040500000|2025-09-16 16:35:00|8689|8688.1|8689.3|8688.4|8689.6|8688.7|8688|8687.1|174
1758040800000|2025-09-16 16:40:00|8689.2|8688.3|8688.8|8687.9|8690.1|8689.2|8688.4|8687.5|124
1758041100000|2025-09-16 16:45:00|8688.9|8688|8687.7|8686.8|8689.3|8688.4|8687.2|8686.3|115
1758041400000|2025-09-16 16:50:00|8687.8|8686.9|8687.8|8686.9|8688.3|8687.4|8687.4|8686.5|96
1758041700000|2025-09-16 16:55:00|8687.7|8686.8|8687.3|8686.4|8687.9|8687|8686.3|8685.4|155
1758042000000|2025-09-16 17:00:00|8687.2|8686.3|8688.9|8688|8689.6|8688.7|8687.2|8686.3|175
1758042300000|2025-09-16 17:05:00|8689|8688.1|8691.5|8690.6|8691.5|8690.6|8688|8687.1|127
1758042600000|2025-09-16 17:10:00|8691.7|8690.8|8694.7|8693.8|8695|8694.1|8691.5|8690.6|135
1758042900000|2025-09-16 17:15:00|8695|8694.1|8693.1|8692.2|8695.1|8694.2|8692.2|8691.3|142
1758043200000|2025-09-16 17:20:00|8693|8692.1|8690.2|8689.3|8693|8692.1|8689.9|8689|156
1758043500000|2025-09-16 17:25:00|8690.3|8689.4|8689.2|8688.3|8690.8|8689.9|8689|8688.1|97
1758043800000|2025-09-16 17:30:00|8689.1|8688.2|8690.6|8689.7|8690.9|8690|8689|8688.1|114
1758044100000|2025-09-16 17:35:00|8690.5|8689.6|8691.2|8690.3|8692|8691.1|8690|8689.1|154
1758044400000|2025-09-16 17:40:00|8691.4|8690.5|8691.2|8690.3|8691.9|8691|8689.7|8688.8|172
1758044700000|2025-09-16 17:45:00|8691.1|8690.2|8690.2|8689.3|8691.1|8690.2|8689|8688.1|119
1758045000000|2025-09-16 17:50:00|8690.3|8689.4|8689.9|8689|8690.5|8689.6|8689.1|8688.2|124
1758045300000|2025-09-16 17:55:00|8690|8689.1|8688.1|8687.2|8690|8689.1|8687.5|8686.6|205
1758045600000|2025-09-16 18:00:00|8688.2|8687.3|8688.5|8687.6|8689.1|8688.2|8687.6|8686.7|158
1758045900000|2025-09-16 18:05:00|8688.3|8687.4|8689.3|8688.4|8689.6|8688.7|8688.2|8687.3|90
1758046200000|2025-09-16 18:10:00|8689.1|8688.2|8688.6|8687.7|8689.1|8688.2|8688.4|8687.5|67
1758046500000|2025-09-16 18:15:00|8688.3|8687.4|8688.3|8687.4|8688.3|8687.4|8687.5|8686.6|58
1758046800000|2025-09-16 18:20:00|8688.6|8687.7|8688|8687.1|8689.3|8688.4|8687.1|8686.2|76
1758047100000|2025-09-16 18:25:00|8687.9|8687|8688.1|8687.2|8688.7|8687.8|8687.8|8686.9|50
1758047400000|2025-09-16 18:30:00|8688.2|8687.3|8687.1|8686.2|8688.6|8687.7|8687.1|8686.2|99
1758047700000|2025-09-16 18:35:00|8686.9|8686|8687.2|8686.3|8687.7|8686.8|8686.9|8686|67
1758048000000|2025-09-16 18:40:00|8687.3|8686.4|8686.3|8685.4|8687.4|8686.5|8685.8|8684.9|56
1758048300000|2025-09-16 18:45:00|8686.2|8685.3|8686.3|8685.4|8686.5|8685.6|8685.8|8684.9|55
1758048600000|2025-09-16 18:50:00|8686.2|8685.3|8686.6|8685.7|8687|8686.1|8686.1|8685.2|72
1758048900000|2025-09-16 18:55:00|8686.7|8685.8|8687.9|8687|8688.3|8687.4|8686.5|8685.6|157
1758049200000|2025-09-16 19:00:00|8687.7|8686.8|8688|8687.1|8688.4|8687.5|8687.4|8686.5|135
1758049500000|2025-09-16 19:05:00|8687.8|8686.9|8687.3|8686.4|8688.1|8687.2|8687.3|8686.4|62
1758049800000|2025-09-16 19:10:00|8687.4|8686.5|8688.5|8687.6|8688.5|8687.6|8687.2|8686.3|51
1758050100000|2025-09-16 19:15:00|8688.6|8687.7|8687.5|8686.6|8688.6|8687.7|8687.4|8686.5|83
1758050400000|2025-09-16 19:20:00|8687.4|8686.5|8687|8686.1|8687.4|8686.5|8686.6|8685.7|102
1758050700000|2025-09-16 19:25:00|8687.1|8686.2|8687.3|8686.4|8687.7|8686.8|8686.8|8685.9|76
1758051000000|2025-09-16 19:30:00|8687.2|8686.3|8686.5|8685.6|8687.7|8686.8|8686.3|8685.4|74
1758051300000|2025-09-16 19:35:00|8686.7|8685.8|8686.3|8685.4|8686.8|8685.9|8686|8685.1|65
1758051600000|2025-09-16 19:40:00|8686.5|8685.6|8686.8|8685.9|8687.2|8686.3|8686.2|8685.3|77
1758051900000|2025-09-16 19:45:00|8686.7|8685.8|8687.8|8686.9|8687.9|8687|8686.3|8685.4|68
1758052200000|2025-09-16 19:50:00|8687.7|8686.8|8687|8686.1|8687.7|8686.8|8686.8|8685.9|82
1758052500000|2025-09-16 19:55:00|8686.9|8686|8688.6|8687.7|8688.7|8687.8|8686.9|8686|143
1758052800000|2025-09-16 20:00:00|8688.5|8687.6|8687.7|8686.8|8688.5|8687.6|8687.6|8686.7|62
1758053100000|2025-09-16 20:05:00|8687.6|8686.7|8688.4|8687.5|8688.4|8687.5|8687.4|8686.5|46
1758053400000|2025-09-16 20:10:00|8688.2|8687.3|8689.5|8688.6|8689.5|8688.6|8688.1|8687.2|54
1758053700000|2025-09-16 20:15:00|8689.6|8688.7|8690.1|8689.2|8690.3|8689.4|8689.5|8688.6|42
1758054000000|2025-09-16 20:20:00|8690|8689.1|8691.9|8691|8692|8691.1|8690|8689.1|50
1758054300000|2025-09-16 20:25:00|8691.8|8690.9|8692.3|8691.4|8692.3|8691.4|8691.6|8690.7|83
1758054600000|2025-09-16 20:30:00|8692.4|8691.5|8694.6|8693.7|8695.2|8694.3|8692.1|8691.2|129
1758054900000|2025-09-16 20:35:00|8694.7|8693.8|8695.3|8694.4|8695.4|8694.5|8693.9|8693|119
1758055200000|2025-09-16 20:40:00|8695.4|8694.5|8695.3|8694.4|8696.4|8695.5|8694.8|8693.9|91
1758055500000|2025-09-16 20:45:00|8695.2|8694.3|8694.8|8693.9|8695.4|8694.5|8694.2|8693.3|213
1758055800000|2025-09-16 20:50:00|8694.7|8693.8|8695.6|8694.7|8696.3|8695.4|8694.3|8693.4|194
1758056100000|2025-09-16 20:55:00|8696|8694.2|8697.1|8695.3|8698.7|8696.7|8695.7|8693.9|230
1758056400000|2025-09-16 21:00:00|8697|8693|8694.9|8683|8697.6|8693|8694.2|8682.3|14
1758056700000|2025-09-16 21:05:00|8694.6|8682.7|8694.4|8682.5|8694.9|8683|8692.9|8681|10
1758057000000|2025-09-16 21:10:00|8693.4|8681.5|8693.5|8681.6|8693.7|8681.8|8692.9|8681|25
1758057300000|2025-09-16 21:15:00|8693.4|8681.5|8695|8683.1|8695.8|8683.9|8693.3|8681.4|103
1758057600000|2025-09-16 21:20:00|8694.8|8682.9|8697.1|8688.1|8697.1|8688.4|8694.7|8682.8|77
1758057900000|2025-09-16 21:25:00|8696.9|8688.2|8695.3|8683.5|8697.7|8690.2|8694.5|8683.3|81
1758058200000|2025-09-16 21:30:00|8695|8683.6|8694.6|8686.3|8695.5|8687.9|8694.4|8683.6|137
1758058500000|2025-09-16 21:35:00|8694.5|8686.6|8694.1|8685.7|8695.3|8687.2|8693.7|8685.1|306
1758058800000|2025-09-16 21:40:00|8694.2|8685.9|8694.7|8688.2|8694.8|8688.5|8693.9|8685.6|93
1758059100000|2025-09-16 21:45:00|8694.6|8687.5|8695.4|8687.1|8697.4|8688.7|8694.6|8684.1|165
1758059400000|2025-09-16 21:50:00|8695|8686.6|8695.6|8686.7|8695.7|8687.6|8695|8686|77
1758059700000|2025-09-16 21:55:00|8695.7|8686.2|8696.5|8686.1|8696.8|8687.2|8695.4|8683.5|99
1758060000000|2025-09-16 22:00:00|8697|8685.2|8694.9|8692.5|8700|8694.8|8694.8|8685.2|157
1758060300000|2025-09-16 22:05:00|8694.5|8693|8694.9|8693.4|8694.9|8693.7|8693.8|8692.3|25
1758060600000|2025-09-16 22:10:00|8694.5|8693.6|8693.8|8692.9|8695.3|8694.1|8693.8|8692.6|47
1758060900000|2025-09-16 22:15:00|8693.9|8693|8693.4|8692.5|8694.5|8693.6|8693.2|8692.3|52
1758061200000|2025-09-16 22:20:00|8693.3|8692.4|8693.5|8692.6|8694|8693.1|8693.3|8692.3|32
1758061500000|2025-09-16 22:25:00|8693.4|8692.5|8694.2|8692.7|8694.6|8693.4|8693.4|8692.2|26
1758061800000|2025-09-16 22:30:00|8694.1|8692.6|8693.2|8691.7|8694.3|8693|8692.9|8691.6|32
1758062100000|2025-09-16 22:35:00|8693.3|8691.8|8692.7|8691.8|8693.3|8692.1|8692.4|8691.5|42
1758062400000|2025-09-16 22:40:00|8692.5|8691.6|8691.7|8690.8|8692.6|8691.7|8691.6|8690.7|29
1758062700000|2025-09-16 22:45:00|8691.6|8690.7|8691.7|8690.8|8692.2|8691.3|8691.6|8690.7|27
1758063000000|2025-09-16 22:50:00|8691.8|8690.9|8693.4|8692.5|8693.8|8692.9|8691.2|8690.3|38
1758063300000|2025-09-16 22:55:00|8693.2|8692.3|8693.4|8692.5|8694.4|8693.5|8693.2|8692.3|73
1758063600000|2025-09-16 23:00:00|8693.6|8692.7|8694.2|8693.3|8694.4|8693.5|8693.5|8692.6|48
1758063900000|2025-09-16 23:05:00|8694.1|8693.2|8694.4|8693.5|8694.4|8693.5|8693.7|8692.8|21
1758064200000|2025-09-16 23:10:00|8694.5|8693.6|8695.1|8694.2|8695.1|8694.2|8694.2|8693.3|15
1758064500000|2025-09-16 23:15:00|8695|8694.1|8695|8694.1|8695.2|8694.3|8694.8|8693.9|11
1758064800000|2025-09-16 23:20:00|8694.8|8693.9|8695.2|8694.3|8695.6|8694.7|8694.7|8693.8|31
1758065100000|2025-09-16 23:25:00|8695.4|8694.5|8695.7|8694.8|8695.8|8694.9|8695.4|8694.2|35
1758065400000|2025-09-16 23:30:00|8695.6|8694.7|8695.3|8694.4|8695.8|8694.9|8695.3|8694.4|9
1758065700000|2025-09-16 23:35:00|8695.2|8694.3|8696|8695.1|8696.2|8695.3|8695.2|8694.3|41
1758066000000|2025-09-16 23:40:00|8695.9|8695|8694.6|8693.7|8696.4|8695.5|8694.1|8693.2|47
1758066300000|2025-09-16 23:45:00|8694.9|8693.4|8694.1|8693.2|8694.9|8693.9|8693.6|8692.7|23
1758066600000|2025-09-16 23:50:00|8694.3|8693.4|8694.6|8693.7|8695|8694.1|8694|8693.1|36
1758066900000|2025-09-16 23:55:00|8694.5|8693.6|8695.5|8694.6|8695.7|8694.8|8694.1|8693.2|66
1758067200000|2025-09-17 00:00:00|8695.7|8694.8|8692.6|8691.7|8695.8|8694.9|8692.5|8691.6|140
1758067500000|2025-09-17 00:05:00|8692.8|8691.9|8692.1|8691.2|8692.8|8691.9|8691.6|8690.7|87
1758067800000|2025-09-17 00:10:00|8692.2|8691.3|8692.7|8691.8|8692.8|8691.9|8691.9|8691|64
1758068100000|2025-09-17 00:15:00|8692.6|8691.7|8692|8691.1|8693.1|8692.2|8691.9|8691|91
1758068400000|2025-09-17 00:20:00|8692.1|8691.2|8691.7|8690.8|8692.1|8691.2|8691.3|8690.4|88
1758068700000|2025-09-17 00:25:00|8691.6|8690.7|8690.5|8689.6|8691.8|8690.9|8690.5|8689.6|94
1758069000000|2025-09-17 00:30:00|8690.6|8689.7|8691.8|8690.9|8691.9|8691|8690.3|8689.4|152
1758069300000|2025-09-17 00:35:00|8691.9|8691|8691.8|8690.9|8692.1|8691.2|8691.2|8690.3|117
1758069600000|2025-09-17 00:40:00|8691.7|8690.8|8691|8690.1|8691.9|8691|8690.7|8689.8|146
1758069900000|2025-09-17 00:45:00|8690.9|8690|8691.4|8690.5|8691.4|8690.5|8690.6|8689.7|100
1758070200000|2025-09-17 00:50:00|8691.3|8690.4|8690.5|8689.6|8691.7|8690.8|8690.4|8689.5|136
1758070500000|2025-09-17 00:55:00|8690.6|8689.7|8691|8690.1|8691.6|8690.7|8690.4|8689.5|92
1758070800000|2025-09-17 01:00:00|8690.9|8690|8690.2|8689.3|8691|8690.1|8689.6|8688.7|81
1758071100000|2025-09-17 01:05:00|8690.1|8689.2|8689.5|8688.6|8690.3|8689.4|8689.3|8688.4|47
1758071400000|2025-09-17 01:10:00|8689.7|8688.8|8689.5|8688.6|8690.3|8689.4|8689.5|8688.6|59
1758071700000|2025-09-17 01:15:00|8689.6|8688.7|8690.1|8689.2|8690.2|8689.3|8689.2|8688.3|91
1758072000000|2025-09-17 01:20:00|8690.2|8689.3|8690.3|8689.4|8690.4|8689.5|8689.6|8688.7|82
1758072300000|2025-09-17 01:25:00|8690.4|8689.5|8690.2|8689.3|8690.5|8689.6|8689.8|8688.9|85
1758072600000|2025-09-17 01:30:00|8690.3|8689.4|8689.8|8688.9|8690.6|8689.7|8689.5|8688.6|118
1758072900000|2025-09-17 01:35:00|8689.9|8689|8690.6|8689.7|8691.1|8690.2|8689.9|8689|168
1758073200000|2025-09-17 01:40:00|8690.8|8689.9|8691.5|8690.6|8691.7|8690.8|8690.7|8689.8|112
1758073500000|2025-09-17 01:45:00|8691.4|8690.5|8690.4|8689.5|8691.4|8690.5|8690.3|8689.4|97
1758073800000|2025-09-17 01:50:00|8690.8|8689.9|8689.9|8689|8691|8690.1|8689.7|8688.8|94
1758074100000|2025-09-17 01:55:00|8689.8|8688.9|8690.5|8689.6|8690.6|8689.7|8689.8|8688.9|84
1758074400000|2025-09-17 02:00:00|8690.6|8689.7|8690.3|8689.4|8691.2|8690.3|8690.2|8689.3|81
1758074700000|2025-09-17 02:05:00|8690.2|8689.3|8690.4|8689.5|8690.9|8690|8689.6|8688.7|98
1758075000000|2025-09-17 02:10:00|8690.3|8689.4|8690|8689.1|8690.7|8689.8|8689.9|8689|63
1758075300000|2025-09-17 02:15:00|8689.9|8689|8690.3|8689.4|8690.9|8690|8689.8|8688.9|64
1758075600000|2025-09-17 02:20:00|8690.4|8689.5|8689.8|8688.9|8690.5|8689.6|8689.8|8688.9|42
1758075900000|2025-09-17 02:25:00|8689.9|8689|8689.6|8688.7|8690.7|8689.8|8689.6|8688.7|35
1758076200000|2025-09-17 02:30:00|8689.5|8688.6|8688.6|8687.7|8689.6|8688.7|8688.6|8687.7|48
1758076500000|2025-09-17 02:35:00|8688.4|8687.5|8688.4|8687.5|8689.1|8688.2|8688|8687.1|51
1758076800000|2025-09-17 02:40:00|8688.5|8687.6|8689.6|8688.7|8689.6|8688.7|8688.5|8687.6|46
1758077100000|2025-09-17 02:45:00|8689.5|8688.6|8689.7|8688.8|8689.9|8689|8689.5|8688.6|45
1758077400000|2025-09-17 02:50:00|8689.6|8688.7|8689.5|8688.6|8690.1|8689.2|8689.3|8688.4|67
1758077700000|2025-09-17 02:55:00|8689.6|8688.7|8690.1|8689.2|8690.6|8689.7|8689.6|8688.7|67
1758078000000|2025-09-17 03:00:00|8690.2|8689.3|8690.3|8689.4|8691.1|8690.2|8690|8689.1|52
1758078300000|2025-09-17 03:05:00|8690|8689.1|8690.2|8689.3|8690.5|8689.6|8689.9|8689|47
1758078600000|2025-09-17 03:10:00|8690.1|8689.2|8690.5|8689.6|8690.7|8689.8|8690.1|8689.2|43
1758078900000|2025-09-17 03:15:00|8690.4|8689.5|8689.5|8688.6|8690.7|8689.8|8689.5|8688.6|42
1758079200000|2025-09-17 03:20:00|8689.6|8688.7|8690.6|8689.7|8690.6|8689.7|8689.5|8688.6|37
1758079500000|2025-09-17 03:25:00|8690.5|8689.6|8690.3|8689.4|8690.6|8689.7|8690.2|8689.3|39
1758079800000|2025-09-17 03:30:00|8690.4|8689.5|8690|8689.1|8690.8|8689.9|8689.9|8689|35
1758080100000|2025-09-17 03:35:00|8690.1|8689.2|8689.8|8688.9|8690.2|8689.3|8689.8|8688.9|29
1758080400000|2025-09-17 03:40:00|8689.9|8689|8689.7|8688.8|8690|8689.1|8689.7|8688.8|42
1758080700000|2025-09-17 03:45:00|8689.6|8688.7|8689|8688.1|8689.8|8688.9|8688.9|8688|43
1758081000000|2025-09-17 03:50:00|8689.2|8688.3|8687.7|8686.8|8689.3|8688.4|8687.7|8686.8|44
1758081300000|2025-09-17 03:55:00|8687.8|8686.9|8687.7|8686.8|8688.2|8687.3|8687.7|8686.8|41
1758081600000|2025-09-17 04:00:00|8687.8|8686.9|8688.4|8687.5|8688.7|8687.8|8687.4|8686.5|60
1758081900000|2025-09-17 04:05:00|8688.3|8687.4|8688.3|8687.4|8688.6|8687.7|8688|8687.1|38
1758082200000|2025-09-17 04:10:00|8688.5|8687.6|8688.6|8687.7|8688.7|8687.8|8688.1|8687.2|48
1758082500000|2025-09-17 04:15:00|8688.5|8687.6|8688.4|8687.5|8688.7|8687.8|8687.9|8687|50
1758082800000|2025-09-17 04:20:00|8688.5|8687.6|8688.6|8687.7|8688.9|8688|8688.5|8687.6|19
1758083100000|2025-09-17 04:25:00|8688.5|8687.6|8688.6|8687.7|8688.7|8687.8|8687.9|8687|48
1758083400000|2025-09-17 04:30:00|8688.5|8687.6|8688.5|8687.6|8688.6|8687.7|8688.1|8687.2|41
1758083700000|2025-09-17 04:35:00|8688.4|8687.5|8689.1|8688.2|8689.1|8688.2|8688.4|8687.5|39
1758084000000|2025-09-17 04:40:00|8689.2|8688.3|8689.1|8688.2|8689.2|8688.3|8688.5|8687.6|33
1758084300000|2025-09-17 04:45:00|8689|8688.1|8689.4|8688.5|8689.4|8688.5|8688.7|8687.8|37
1758084600000|2025-09-17 04:50:00|8689.5|8688.6|8689.8|8688.9|8689.9|8689|8689.1|8688.2|45
1758084900000|2025-09-17 04:55:00|8689.7|8688.8|8689.8|8688.9|8690.2|8689.3|8689.6|8688.7|56
1758085200000|2025-09-17 05:00:00|8690|8689.1|8689.9|8689|8690.4|8689.5|8689.7|8688.8|88
1758085500000|2025-09-17 05:05:00|8689.8|8688.9|8690.1|8689.2|8690.4|8689.5|8689.8|8688.9|59
1758085800000|2025-09-17 05:10:00|8690.2|8689.3|8690.6|8689.7|8690.7|8689.8|8689.9|8689|53
1758086100000|2025-09-17 05:15:00|8690.5|8689.6|8689.6|8688.7|8690.7|8689.8|8689.6|8688.7|74
1758086400000|2025-09-17 05:20:00|8689.7|8688.8|8689.8|8688.9|8690.1|8689.2|8689.3|8688.4|52
1758086700000|2025-09-17 05:25:00|8689.7|8688.8|8689.2|8688.3|8690.1|8689.2|8689.1|8688.2|34
1758087000000|2025-09-17 05:30:00|8689.3|8688.4|8689.5|8688.6|8689.6|8688.7|8689|8688.1|32
1758087300000|2025-09-17 05:35:00|8689.7|8688.8|8689.1|8688.2|8690.1|8689.2|8689.1|8688.2|27
1758087600000|2025-09-17 05:40:00|8689.2|8688.3|8688.1|8687.2|8689.4|8688.5|8688.1|8687.2|51
1758087900000|2025-09-17 05:45:00|8688.2|8687.3|8689.4|8688.5|8689.9|8689|8688.2|8687.3|61
1758088200000|2025-09-17 05:50:00|8689.5|8688.6|8688.6|8687.7|8689.5|8688.6|8688.4|8687.5|73
1758088500000|2025-09-17 05:55:00|8688.5|8687.6|8689.8|8686.7|8690|8688.1|8688.1|8686.5|111
1758088800000|2025-09-17 06:00:00|8691.9|8684|8690|8689.1|8691.9|8690.6|8686.3|8679.8|315
1758089100000|2025-09-17 06:05:00|8689.9|8689|8690.7|8689.8|8690.7|8689.8|8688.5|8687.6|137
1758089400000|2025-09-17 06:10:00|8690.6|8689.7|8690.9|8690|8691.8|8690.9|8690.4|8689.5|120
1758089700000|2025-09-17 06:15:00|8691|8690.1|8692|8691.1|8692.2|8691.3|8690.9|8690|115
1758090000000|2025-09-17 06:20:00|8691.9|8691|8691|8690.1|8692.8|8691.9|8690.9|8690|117
1758090300000|2025-09-17 06:25:00|8691.1|8690.2|8689.6|8688.7|8691.1|8690.2|8688.5|8687.6|166
1758090600000|2025-09-17 06:30:00|8689.5|8688.6|8690.7|8689.8|8691.3|8690.4|8688.7|8687.8|185
1758090900000|2025-09-17 06:35:00|8690.6|8689.7|8691.2|8690.3|8691.3|8690.4|8690.4|8689.5|129
1758091200000|2025-09-17 06:40:00|8691.1|8690.2|8692.2|8691.3|8692.3|8691.4|8690.7|8689.8|119
1758091500000|2025-09-17 06:45:00|8692|8691.1|8693.3|8692.4|8694.3|8693.4|8691.5|8690.6|106
1758091800000|2025-09-17 06:50:00|8693.2|8692.3|8692.9|8692|8693.6|8692.7|8692.7|8691.8|59
1758092100000|2025-09-17 06:55:00|8692.8|8691.9|8692.5|8691.6|8693.9|8693|8692.1|8691.2|156
1758092400000|2025-09-17 07:00:00|8692.4|8691.5|8689.7|8688.8|8692.6|8691.7|8689.2|8688.3|231
1758092700000|2025-09-17 07:05:00|8689.5|8688.6|8689.4|8688.5|8690.8|8689.9|8688.7|8687.8|143
1758093000000|2025-09-17 07:10:00|8689.3|8688.4|8687.8|8686.9|8689.9|8689|8687.4|8686.5|155
1758093300000|2025-09-17 07:15:00|8687.9|8687|8687.8|8686.9|8689.2|8688.3|8687.8|8686.9|125
1758093600000|2025-09-17 07:20:00|8687.9|8687|8685.6|8684.7|8687.9|8687|8684.5|8683.6|180
1758093900000|2025-09-17 07:25:00|8685.5|8684.6|8685.1|8684.2|8685.6|8684.7|8684.3|8683.4|104
1758094200000|2025-09-17 07:30:00|8684.8|8683.9|8685|8684.1|8685.9|8685|8684.3|8683.4|96
1758094500000|2025-09-17 07:35:00|8685.2|8684.3|8688|8687.1|8689.8|8688.9|8684.9|8684|176
1758094800000|2025-09-17 07:40:00|8687.9|8687|8686.5|8685.6|8687.9|8687|8686.4|8685.5|93
1758095100000|2025-09-17 07:45:00|8686.6|8685.7|8685|8684.1|8686.8|8685.9|8685|8684.1|75
1758095400000|2025-09-17 07:50:00|8684.9|8684|8685.9|8685|8686.2|8685.3|8683.9|8683|112
1758095700000|2025-09-17 07:55:00|8686|8685.1|8684.6|8683.7|8686.2|8685.3|8683.8|8682.9|129
1758096000000|2025-09-17 08:00:00|8684.7|8683.8|8685.3|8684.4|8686.3|8685.4|8684.5|8683.6|188
1758096300000|2025-09-17 08:05:00|8685.4|8684.5|8684.5|8683.6|8685.7|8684.8|8684.5|8683.6|71
1758096600000|2025-09-17 08:10:00|8684.4|8683.5|8684.5|8683.6|8685.6|8684.7|8684.4|8683.5|76
1758096900000|2025-09-17 08:15:00|8684.2|8683.3|8684.1|8683.2|8685.6|8684.7|8683.6|8682.7|107
1758097200000|2025-09-17 08:20:00|8683.9|8683|8684.9|8684|8685.3|8684.4|8683.8|8682.9|56
1758097500000|2025-09-17 08:25:00|8685|8684.1|8684.7|8683.8|8685.9|8685|8684.5|8683.6|90
1758097800000|2025-09-17 08:30:00|8684.8|8683.9|8682.4|8681.5|8685.3|8684.4|8682.3|8681.4|85
1758098100000|2025-09-17 08:35:00|8682.3|8681.4|8682.6|8681.7|8683|8682.1|8682|8681.1|81
1758098400000|2025-09-17 08:40:00|8682.5|8681.6|8682.4|8681.5|8684.7|8683.8|8682|8681.1|103
1758098700000|2025-09-17 08:45:00|8682.3|8681.4|8681.7|8680.8|8683.2|8682.3|8681.3|8680.4|138
1758099000000|2025-09-17 08:50:00|8681.8|8680.9|8683|8682.1|8684|8683.1|8680.5|8679.6|124
1758099300000|2025-09-17 08:55:00|8683.3|8682.4|8687.1|8685.6|8687.4|8686.3|8681.3|8680.4|197
1758099600000|2025-09-17 09:00:00|8687.2|8685.7|8683.6|8682.7|8687.5|8686|8683.5|8682.6|151
1758099900000|2025-09-17 09:05:00|8683.3|8682.4|8682.3|8681.4|8683.9|8683|8682.1|8681.2|119
1758100200000|2025-09-17 09:10:00|8682.4|8681.5|8680.5|8679.6|8682.7|8681.8|8680.3|8679.4|118
1758100500000|2025-09-17 09:15:00|8680.4|8679.5|8683.4|8682.5|8683.6|8682.7|8680.3|8679.4|88
1758100800000|2025-09-17 09:20:00|8683.2|8682.3|8680.4|8679.5|8683.4|8682.5|8680.2|8679.3|84
1758101100000|2025-09-17 09:25:00|8680.3|8679.4|8679.5|8678.6|8680.3|8679.4|8679.2|8678.3|66
1758101400000|2025-09-17 09:30:00|8679.3|8678.4|8678.5|8677.6|8679.9|8679|8677.9|8677|77
1758101700000|2025-09-17 09:35:00|8678.6|8677.7|8676.6|8675.7|8679.2|8678.3|8676.5|8675.6|62
1758102000000|2025-09-17 09:40:00|8676.5|8675.6|8676.2|8675.3|8676.7|8675.8|8674.2|8673.3|129
1758102300000|2025-09-17 09:45:00|8676.4|8675.5|8676.8|8675.9|8677.6|8676.7|8675.6|8674.7|143
1758102600000|2025-09-17 09:50:00|8676.9|8676|8680.4|8679.5|8680.4|8679.5|8676.9|8676|149
1758102900000|2025-09-17 09:55:00|8680.8|8679.9|8679.4|8678.5|8680.8|8679.9|8679.3|8678.4|144
1758103200000|2025-09-17 10:00:00|8679.3|8678.4|8678|8677.1|8680.3|8679.4|8677.5|8676.6|109
1758103500000|2025-09-17 10:05:00|8677.9|8677|8677.3|8676.4|8678.6|8677.7|8677.3|8676.4|93
1758103800000|2025-09-17 10:10:00|8677.5|8676.6|8676.5|8675.6|8678.7|8677.8|8676.1|8675.2|218
1758104100000|2025-09-17 10:15:00|8676.4|8675.5|8677.4|8676.5|8677.8|8676.9|8676.2|8675.3|115
1758104400000|2025-09-17 10:20:00|8677.5|8676.6|8675.4|8674.5|8677.8|8676.9|8674.3|8673.4|120
1758104700000|2025-09-17 10:25:00|8675.5|8674.6|8675.1|8674.2|8676.1|8675.2|8675.1|8674.2|88
1758105000000|2025-09-17 10:30:00|8675|8674.1|8674.7|8673.8|8675.2|8674.3|8673.9|8673|118
1758105300000|2025-09-17 10:35:00|8674.5|8673.6|8674|8673.1|8675.5|8674.6|8673.8|8672.9|107
1758105600000|2025-09-17 10:40:00|8674.1|8673.2|8675.4|8674.5|8675.8|8674.9|8674|8673.1|89
1758105900000|2025-09-17 10:45:00|8675.7|8674.8|8676.4|8675.5|8676.9|8676|8675.4|8674.5|77
1758106200000|2025-09-17 10:50:00|8676.3|8675.4|8675.6|8674.7|8676.7|8675.8|8675.3|8674.4|143
1758106500000|2025-09-17 10:55:00|8675.5|8674.6|8675.7|8674.8|8677|8676.1|8674.8|8673.9|149
1758106800000|2025-09-17 11:00:00|8675.6|8674.7|8678|8677.1|8678.4|8677.5|8675.5|8674.6|148
1758107100000|2025-09-17 11:05:00|8677.9|8677|8680.7|8679.8|8680.7|8679.8|8677.6|8676.7|133
1758107400000|2025-09-17 11:10:00|8680.6|8679.7|8680|8679.1|8681.7|8680.8|8679.6|8678.7|126
1758107700000|2025-09-17 11:15:00|8680.1|8679.2|8678.7|8677.8|8680.2|8679.3|8677.6|8676.7|142
1758108000000|2025-09-17 11:20:00|8678.4|8677.5|8676.6|8675.7|8678.4|8677.5|8676.6|8675.7|86
1758108300000|2025-09-17 11:25:00|8676.5|8675.6|8676.1|8675.2|8676.9|8676|8675.5|8674.6|115
1758108600000|2025-09-17 11:30:00|8676.2|8675.3|8676.6|8675.7|8677.2|8676.3|8675.7|8674.8|113
1758108900000|2025-09-17 11:35:00|8676.8|8675.9|8676.3|8675.4|8677.6|8676.7|8676.3|8675.4|101
1758109200000|2025-09-17 11:40:00|8676.2|8675.3|8678|8677.1|8679|8678.1|8676.2|8675.3|139
1758109500000|2025-09-17 11:45:00|8678.1|8677.2|8676.9|8676|8678.9|8678|8676.9|8676|101
1758109800000|2025-09-17 11:50:00|8676.8|8675.9|8676.6|8675.7|8677.8|8676.9|8676.2|8675.3|134
1758110100000|2025-09-17 11:55:00|8676.5|8675.6|8675.8|8674.9|8676.7|8675.8|8675|8674.1|112
1758110400000|2025-09-17 12:00:00|8675.7|8674.8|8674.9|8674|8676.4|8675.5|8674.7|8673.8|118
1758110700000|2025-09-17 12:05:00|8674.8|8673.9|8675.2|8674.3|8676.6|8675.7|8673.7|8672.8|109
1758111000000|2025-09-17 12:10:00|8675.3|8674.4|8674.3|8673.4|8675.5|8674.6|8673.5|8672.6|118
1758111300000|2025-09-17 12:15:00|8674.1|8673.2|8672.9|8672|8674.5|8673.6|8672.7|8671.8|104
1758111600000|2025-09-17 12:20:00|8673.1|8672.2|8672.8|8671.9|8674.6|8673.7|8672.3|8671.4|104
1758111900000|2025-09-17 12:25:00|8672.6|8671.7|8674.3|8673.4|8674.6|8673.7|8672.5|8671.6|84
1758112200000|2025-09-17 12:30:00|8674.4|8673.5|8671.3|8670.4|8674.8|8673.9|8671.3|8670.4|160
1758112500000|2025-09-17 12:35:00|8671.4|8670.5|8674.4|8673.5|8674.4|8673.5|8671.3|8670.4|137
1758112800000|2025-09-17 12:40:00|8674.3|8673.4|8674.5|8673.6|8675.6|8674.7|8673.7|8672.8|153
1758113100000|2025-09-17 12:45:00|8674.4|8673.5|8675|8674.1|8675.7|8674.8|8674.3|8673.4|175
1758113400000|2025-09-17 12:50:00|8675.1|8674.2|8674.1|8673.2|8675.1|8674.2|8673.6|8672.7|136
1758113700000|2025-09-17 12:55:00|8674|8673.1|8674.4|8673.5|8675.1|8674.2|8674|8673.1|128
1758114000000|2025-09-17 13:00:00|8674.6|8673.7|8676.5|8675.6|8676.6|8675.7|8674.2|8673.3|168
1758114300000|2025-09-17 13:05:00|8676.4|8675.5|8676.9|8676|8677.7|8676.8|8675.7|8674.8|136
1758114600000|2025-09-17 13:10:00|8676.8|8675.9|8676.5|8675.6|8676.8|8675.9|8675.2|8674.3|119
1758114900000|2025-09-17 13:15:00|8676.6|8675.7|8676.9|8676|8677.3|8676.4|8675.7|8674.8|69
1758115200000|2025-09-17 13:20:00|8677|8676.1|8679.1|8678.2|8679.7|8678.8|8676.8|8675.9|119
1758115500000|2025-09-17 13:25:00|8679.2|8678.3|8678.7|8677.8|8679.7|8678.8|8678.5|8677.6|117
1758115800000|2025-09-17 13:30:00|8678.9|8678|8680|8679.1|8681.6|8680.7|8678.4|8677.5|149
1758116100000|2025-09-17 13:35:00|8679.9|8679|8678.5|8677.6|8680.1|8679.2|8678.3|8677.4|181
1758116400000|2025-09-17 13:40:00|8678.4|8677.5|8678.5|8677.6|8680.5|8679.6|8678.3|8677.4|113
1758116700000|2025-09-17 13:45:00|8678.7|8677.8|8672.9|8672|8679.5|8678.6|8672.8|8671.9|302
1758117000000|2025-09-17 13:50:00|8673.1|8672.2|8674.6|8673.7|8675|8674.1|8672.4|8671.5|221
1758117300000|2025-09-17 13:55:00|8674.5|8673.6|8673.8|8672.9|8674.7|8673.8|8673.5|8672.6|192
1758117600000|2025-09-17 14:00:00|8673.7|8672.8|8673.3|8672.4|8674.4|8673.5|8673|8672.1|202
1758117900000|2025-09-17 14:05:00|8673.4|8672.5|8674.9|8674|8675.1|8674.2|8673.2|8672.3|182
1758118200000|2025-09-17 14:10:00|8675|8674.1|8674.9|8674|8676.2|8675.3|8674.6|8673.7|178
1758118500000|2025-09-17 14:15:00|8674.8|8673.9|8675.2|8674.3|8675.7|8674.8|8673.7|8672.8|124
1758118800000|2025-09-17 14:20:00|8675|8674.1|8677|8676.1|8677.2|8676.3|8674.8|8673.9|124
1758119100000|2025-09-17 14:25:00|8676.9|8676|8674.8|8673.9|8676.9|8676|8674.6|8673.7|168
1758119400000|2025-09-17 14:30:00|8674.9|8674|8673.7|8672.8|8675.1|8674.2|8673.5|8672.6|149
1758119700000|2025-09-17 14:35:00|8673.6|8672.7|8674.7|8673.8|8674.8|8673.9|8673.6|8672.7|133
1758120000000|2025-09-17 14:40:00|8674.6|8673.7|8674.4|8673.5|8675|8674.1|8674.2|8673.3|109
1758120300000|2025-09-17 14:45:00|8674.3|8673.4|8673|8672.1|8674.6|8673.7|8672|8671.1|194
1758120600000|2025-09-17 14:50:00|8673.1|8672.2|8674.5|8673.6|8675.6|8674.7|8671.4|8670.5|205
1758120900000|2025-09-17 14:55:00|8674.6|8673.7|8675.6|8674.7|8677.7|8676.8|8674.3|8673.4|227
1758121200000|2025-09-17 15:00:00|8675.5|8674.6|8674.9|8674|8676.5|8675.6|8674.4|8673.5|229
1758121500000|2025-09-17 15:05:00|8675|8674.1|8674.9|8674|8675.6|8674.7|8673.8|8672.9|176
1758121800000|2025-09-17 15:10:00|8675|8674.1|8672.8|8671.9|8675.4|8674.5|8672.6|8671.7|155
1758122100000|2025-09-17 15:15:00|8673|8672.1|8673.5|8672.6|8673.8|8672.9|8672.6|8671.7|150
1758122400000|2025-09-17 15:20:00|8673.4|8672.5|8674|8673.1|8674.3|8673.4|8672.5|8671.6|160
1758122700000|2025-09-17 15:25:00|8673.9|8673|8674.1|8673.2|8674.6|8673.7|8673.4|8672.5|92
1758123000000|2025-09-17 15:30:00|8673.9|8673|8672.4|8671.5|8674.2|8673.3|8672.4|8671.5|134
1758123300000|2025-09-17 15:35:00|8672.2|8671.3|8672.1|8671.2|8672.7|8671.8|8671.9|8671|69
1758123600000|2025-09-17 15:40:00|8672.2|8671.3|8673.4|8672.5|8674.2|8673.3|8672.2|8671.3|84
1758123900000|2025-09-17 15:45:00|8673.3|8672.4|8672.3|8671.4|8673.6|8672.7|8672|8671.1|89
1758124200000|2025-09-17 15:50:00|8672.4|8671.5|8669.9|8669|8673.3|8672.4|8669.6|8668.7|133
1758124500000|2025-09-17 15:55:00|8669.8|8668.9|8672.2|8671.3|8673.3|8672.4|8669.5|8668.6|138
1758124800000|2025-09-17 16:00:00|8672.1|8671.2|8671.1|8670.2|8672.9|8672|8670.5|8669.6|104
1758125100000|2025-09-17 16:05:00|8671.2|8670.3|8670.2|8669.3|8671.2|8670.3|8669.5|8668.6|63
1758125400000|2025-09-17 16:10:00|8670.3|8669.4|8670.9|8670|8671.9|8671|8670.2|8669.3|62
1758125700000|2025-09-17 16:15:00|8670.8|8669.9|8671.3|8670.4|8672.3|8671.4|8670.7|8669.8|104
1758126000000|2025-09-17 16:20:00|8671.4|8670.5|8673.4|8672.5|8673.7|8672.8|8671.3|8670.4|87
1758126300000|2025-09-17 16:25:00|8673.6|8672.7|8673.5|8672.6|8674.2|8673.3|8672.9|8672|79
1758126600000|2025-09-17 16:30:00|8673.4|8672.5|8673.4|8672.5|8674.1|8673.2|8672.6|8671.7|115
1758126900000|2025-09-17 16:35:00|8673.5|8672.6|8674.1|8673.2|8674.6|8673.7|8673.2|8672.3|96
1758127200000|2025-09-17 16:40:00|8674.2|8673.3|8673|8672.1|8674.8|8673.9|8672.5|8671.6|117
1758127500000|2025-09-17 16:45:00|8673.1|8672.2|8674.3|8673.4|8674.6|8673.7|8673|8672.1|85
1758127800000|2025-09-17 16:50:00|8674.4|8673.5|8673.2|8672.3|8674.6|8673.7|8673.1|8672.2|120
1758128100000|2025-09-17 16:55:00|8673.4|8672.5|8674.6|8673.7|8675.4|8674.5|8673.3|8672.4|64
1758128400000|2025-09-17 17:00:00|8674.5|8673.6|8672.7|8671.8|8674.6|8673.7|8672.7|8671.8|82
1758128700000|2025-09-17 17:05:00|8672.8|8671.9|8674.1|8673.2|8674.8|8673.9|8672.7|8671.8|94
1758129000000|2025-09-17 17:10:00|8674|8673.1|8674.3|8673.4|8675.3|8674.4|8674|8673.1|48
1758129300000|2025-09-17 17:15:00|8674.4|8673.5|8673.9|8673|8674.6|8673.7|8673.3|8672.4|83
1758129600000|2025-09-17 17:20:00|8674|8673.1|8673.3|8672.4|8674.3|8673.4|8672.7|8671.8|76
1758129900000|2025-09-17 17:25:00|8673.1|8672.2|8673.4|8672.5|8674.1|8673.2|8672.8|8671.9|143
1758130200000|2025-09-17 17:30:00|8673.3|8672.4|8672.5|8671.6|8673.7|8672.8|8671.8|8670.9|94
1758130500000|2025-09-17 17:35:00|8672.8|8671.9|8672.3|8671.4|8672.8|8671.9|8671.9|8671|93
1758130800000|2025-09-17 17:40:00|8672.4|8671.5|8673.5|8672.6|8673.7|8672.8|8672.3|8671.4|76
1758131100000|2025-09-17 17:45:00|8673.6|8672.7|8674.5|8673.6|8675.4|8674.5|8673.6|8672.7|71
1758131400000|2025-09-17 17:50:00|8674.4|8673.5|8672.7|8671.8|8674.5|8673.6|8672.5|8671.6|170
1758131700000|2025-09-17 17:55:00|8672.6|8671.7|8673.6|8669.7|8674.8|8673.9|8672.4|8669.4|198
1758132000000|2025-09-17 18:00:00|8675.1|8664.1|8676.5|8675|8683.2|8679.6|8673|8664.1|1446
1758132300000|2025-09-17 18:05:00|8676.2|8675.3|8681.7|8680.8|8684.1|8683.2|8674.4|8673.5|1081
1758132600000|2025-09-17 18:10:00|8681.8|8680.9|8683|8682.1|8683.3|8682.4|8677.8|8676.9|879
1758132900000|2025-09-17 18:15:00|8682.6|8681.7|8683.7|8682.8|8684.7|8683.8|8681.8|8680.9|730
1758133200000|2025-09-17 18:20:00|8683.6|8682.7|8682.5|8681.6|8685.5|8684.6|8682|8681.1|663
1758133500000|2025-09-17 18:25:00|8682.6|8681.7|8682.1|8681.2|8684.5|8683.6|8681.6|8680.7|680
1758133800000|2025-09-17 18:30:00|8682|8681.1|8681.1|8680.2|8685.1|8683.6|8680.1|8679.2|1140
1758134100000|2025-09-17 18:35:00|8680.8|8679.9|8681.6|8680.7|8683.1|8682.2|8678.4|8677.5|853
1758134400000|2025-09-17 18:40:00|8681.7|8680.8|8678.3|8677.4|8683.9|8682.9|8677|8676.1|1280
1758134700000|2025-09-17 18:45:00|8678.2|8677.3|8680.9|8680|8681.6|8680.7|8676.3|8675.1|953
1758135000000|2025-09-17 18:50:00|8681.1|8680.2|8675.6|8674.7|8681.5|8680.6|8674.7|8673.8|983
1758135300000|2025-09-17 18:55:00|8675.7|8674.8|8677|8676.1|8678.9|8678|8675.6|8674.7|903
1758135600000|2025-09-17 19:00:00|8677.2|8676.3|8678.9|8678|8679.2|8678.3|8676.7|8675.8|795
1758135900000|2025-09-17 19:05:00|8678.7|8677.8|8677.7|8676.8|8678.7|8677.8|8673.6|8672.7|600
1758136200000|2025-09-17 19:10:00|8677.5|8676.6|8677.4|8676.5|8678|8677.1|8675.5|8674.6|687
1758136500000|2025-09-17 19:15:00|8677.5|8676.6|8678.2|8677.3|8678.4|8677.5|8676.1|8675.2|754
1758136800000|2025-09-17 19:20:00|8678.1|8677.2|8676.8|8675.9|8678.2|8677.3|8675.8|8674.9|666
1758137100000|2025-09-17 19:25:00|8676.9|8676|8675.1|8674.2|8677.4|8676.5|8674.1|8673.2|423
1758137400000|2025-09-17 19:30:00|8675|8674.1|8674.2|8673.3|8675.2|8674.3|8673.5|8672.6|465
1758137700000|2025-09-17 19:35:00|8674.3|8673.4|8671.3|8670.4|8674.4|8673.5|8671.1|8670.2|439
1758138000000|2025-09-17 19:40:00|8671.2|8670.3|8669.7|8668.8|8672|8671.1|8668.9|8668|303
1758138300000|2025-09-17 19:45:00|8669.6|8668.7|8669.3|8668.4|8671.2|8670.3|8668.6|8667.7|235
1758138600000|2025-09-17 19:50:00|8669.2|8668.3|8671.2|8670.3|8672.6|8671.7|8668.9|8668|255
1758138900000|2025-09-17 19:55:00|8671.3|8670.4|8671.4|8670.5|8672|8671.1|8670.6|8669.7|343
1758139200000|2025-09-17 20:00:00|8671.3|8670.4|8673.1|8672.2|8673.7|8672.8|8671.2|8670.3|184
1758139500000|2025-09-17 20:05:00|8672.9|8672|8672.3|8671.4|8673.2|8672.3|8671.8|8670.9|120
1758139800000|2025-09-17 20:10:00|8672.2|8671.3|8671.8|8670.9|8672.8|8671.9|8671.1|8670.2|101
1758140100000|2025-09-17 20:15:00|8671.9|8671|8671.6|8670.7|8673.6|8672.7|8670.5|8669.6|211
1758140400000|2025-09-17 20:20:00|8671.8|8670.9|8669|8668.1|8672.1|8671.2|8668.8|8667.9|181
1758140700000|2025-09-17 20:25:00|8669.2|8668.3|8668.1|8667.2|8669.7|8668.8|8667.2|8666.3|173
1758141000000|2025-09-17 20:30:00|8668|8667.1|8668.2|8667.3|8668.5|8667.6|8667.6|8666.7|37
1758141300000|2025-09-17 20:35:00|8668.1|8667.2|8668.7|8667.8|8669.4|8668.5|8668|8667.1|235
1758141600000|2025-09-17 20:40:00|8668.8|8667.9|8668.7|8667.8|8669.4|8668.3|8668.3|8667.4|264
1758141900000|2025-09-17 20:45:00|8668.8|8667.9|8670.2|8668.7|8671|8669.5|8668.3|8667.1|117
1758142200000|2025-09-17 20:50:00|8670|8668.5|8669.4|8668.5|8670.2|8669|8669|8668|101
1758142500000|2025-09-17 20:55:00|8669.9|8668.1|8671.1|8668.7|8673|8670.6|8668.8|8666.8|253
1758142800000|2025-09-17 21:00:00|8672.8|8666.1|8671.4|8659.5|8672.8|8666.1|8671.4|8659.5|3
1758143100000|2025-09-17 21:05:00|8670.6|8658.7|8671.6|8659.7|8671.8|8659.9|8670.6|8658.7|8
1758143400000|2025-09-17 21:10:00|8671.3|8659.4|8670.6|8658.7|8672|8660.1|8670.6|8658.7|64
1758143700000|2025-09-17 21:15:00|8670.8|8658.9|8671.2|8659.3|8671.3|8659.4|8668.1|8656.2|39
1758144000000|2025-09-17 21:20:00|8671.4|8659.5|8670|8658.1|8672.2|8660.3|8669.8|8657.9|52
1758144300000|2025-09-17 21:25:00|8670.1|8658.2|8670.2|8660.3|8671.3|8660.9|8669.8|8658|169
1758144600000|2025-09-17 21:30:00|8670.5|8660.5|8669.7|8662.4|8670.5|8662.4|8669.3|8658|97
1758144900000|2025-09-17 21:35:00|8669.6|8660.5|8672.1|8666.1|8672.2|8666.1|8669.4|8660.4|43
1758145200000|2025-09-17 21:40:00|8672.3|8666.2|8670.3|8661|8672.9|8667.2|8669.2|8660.5|102
1758145500000|2025-09-17 21:45:00|8670.2|8661.1|8670.4|8666.1|8671.3|8666.1|8669.8|8661.1|111
1758145800000|2025-09-17 21:50:00|8671.3|8666.2|8675|8668.1|8675|8668.4|8670.5|8666.2|111
1758146100000|2025-09-17 21:55:00|8674.5|8668.2|8674.2|8668.3|8674.9|8668.7|8674.2|8668.1|61
1758146400000|2025-09-17 22:00:00|8676.7|8668.7|8668.8|8666.4|8676.7|8669.4|8668.1|8665.7|154
1758146700000|2025-09-17 22:05:00|8668.4|8666.9|8668.4|8667.5|8669.5|8668.5|8667.8|8666.4|68
1758147000000|2025-09-17 22:10:00|8668.6|8667.1|8669.8|8668.9|8670.4|8669.2|8668.4|8667|70
1758147300000|2025-09-17 22:15:00|8669.6|8668.7|8669.9|8669|8670|8669.1|8669.2|8668.3|53
1758147600000|2025-09-17 22:20:00|8670|8669.1|8672.3|8671.4|8672.7|8671.4|8669.9|8669|72
1758147900000|2025-09-17 22:25:00|8672.2|8671.3|8672.4|8671.5|8672.9|8671.9|8671.9|8670.9|87
1758148200000|2025-09-17 22:30:00|8672.5|8671.6|8672.8|8671.9|8673.2|8672.3|8672|8671.1|64
1758148500000|2025-09-17 22:35:00|8672.9|8672|8672.6|8671.7|8672.9|8672|8672.4|8671.5|41
1758148800000|2025-09-17 22:40:00|8672.5|8671.6|8673|8672.1|8673.1|8672.2|8672.1|8671.2|49
1758149100000|2025-09-17 22:45:00|8673.1|8672.2|8673.1|8672.2|8673.9|8673|8672.7|8671.8|173
1758149400000|2025-09-17 22:50:00|8673|8672.1|8672.7|8671.8|8673.8|8672.6|8672.5|8671.6|99
1758149700000|2025-09-17 22:55:00|8672.8|8671.9|8672.3|8671.4|8673.3|8672.2|8672.3|8671.4|76
1758150000000|2025-09-17 23:00:00|8672.2|8671.3|8673|8672.1|8673.2|8672.3|8671.6|8670.7|70
1758150300000|2025-09-17 23:05:00|8673.1|8672.2|8673.6|8672.7|8673.9|8673|8673.1|8672.2|45
1758150600000|2025-09-17 23:10:00|8673.7|8672.8|8675|8674.1|8675|8674.1|8673.6|8672.7|85
1758150900000|2025-09-17 23:15:00|8675.1|8674.2|8673.6|8672.7|8675.1|8674.2|8673.6|8672.7|75
1758151200000|2025-09-17 23:20:00|8673.7|8672.8|8673.7|8672.8|8674.5|8673.6|8673.7|8672.5|43
1758151500000|2025-09-17 23:25:00|8673.6|8672.7|8674|8673.1|8674.5|8673.6|8673.3|8672.4|66
1758151800000|2025-09-17 23:30:00|8673.8|8672.9|8675|8674.1|8675|8674.1|8673.6|8672.7|51
1758152100000|2025-09-17 23:35:00|8674.9|8674|8675.7|8674.8|8676.2|8675.3|8674.5|8673.6|101
1758152400000|2025-09-17 23:40:00|8675.8|8674.9|8676.7|8675.8|8676.7|8675.8|8675.5|8674.6|82
1758152700000|2025-09-17 23:45:00|8676.6|8675.7|8676.3|8675.4|8676.7|8675.8|8676.2|8675.1|55
1758153000000|2025-09-17 23:50:00|8676.1|8675.2|8675.8|8674.9|8676.3|8675.4|8675.6|8674.7|62
1758153300000|2025-09-17 23:55:00|8675.9|8675|8676.8|8675.9|8677.5|8676.6|8675.7|8674.8|107
1758153600000|2025-09-18 00:00:00|8676.9|8676|8674.4|8673.5|8677.1|8676.2|8674|8673.1|263
1758153900000|2025-09-18 00:05:00|8674.3|8673.4|8675|8674.1|8675.1|8674.2|8673.6|8672.7|224
1758154200000|2025-09-18 00:10:00|8675.1|8674.2|8675.6|8674.7|8675.8|8674.9|8674.3|8673.4|161
1758154500000|2025-09-18 00:15:00|8675.5|8674.6|8675.9|8675|8676.1|8675.2|8675.3|8674.4|156
1758154800000|2025-09-18 00:20:00|8676|8675.1|8675.9|8675|8676.4|8675.5|8675.2|8674.3|123
1758155100000|2025-09-18 00:25:00|8676|8675.1|8675.4|8674.5|8677.1|8676.2|8675.4|8674.5|112
1758155400000|2025-09-18 00:30:00|8675.5|8674.6|8675.1|8674.2|8675.6|8674.7|8674.1|8673.2|100
1758155700000|2025-09-18 00:35:00|8675|8674.1|8674.6|8673.7|8675.4|8674.5|8674.4|8673.5|37
1758156000000|2025-09-18 00:40:00|8674.4|8673.5|8673.9|8673|8674.6|8673.7|8673.8|8672.9|70
1758156300000|2025-09-18 00:45:00|8673.7|8672.8|8675.2|8674.3|8675.3|8674.4|8673.2|8672.3|83
1758156600000|2025-09-18 00:50:00|8675|8674.1|8678.7|8677.8|8678.9|8678|8674.9|8674|224
1758156900000|2025-09-18 00:55:00|8678.6|8677.7|8678.3|8677.4|8679.6|8678.7|8677.1|8676.2|199
1758157200000|2025-09-18 01:00:00|8678.2|8677.3|8676.9|8676|8678.8|8677.9|8676.3|8675.4|205
1758157500000|2025-09-18 01:05:00|8677|8676.1|8676.9|8676|8677.8|8676.9|8676.3|8675.4|192
1758157800000|2025-09-18 01:10:00|8677.3|8676.4|8677|8676.1|8678.5|8677.6|8676.4|8675.5|184
1758158100000|2025-09-18 01:15:00|8676.9|8676|8676.1|8675.2|8677.3|8676.4|8675.5|8674.6|258
1758158400000|2025-09-18 01:20:00|8676|8675.1|8675.7|8674.8|8676.6|8675.7|8675.7|8674.8|91
1758158700000|2025-09-18 01:25:00|8675.6|8674.7|8676.9|8676|8677.2|8676.3|8675.6|8674.7|129
1758159000000|2025-09-18 01:30:00|8677.1|8676.2|8677.7|8676.8|8678.1|8677.2|8676.4|8675.5|341
1758159300000|2025-09-18 01:35:00|8677.8|8676.9|8678.3|8677.4|8678.6|8677.7|8677.1|8676.2|226
1758159600000|2025-09-18 01:40:00|8678.2|8677.3|8677.4|8676.5|8678.4|8677.5|8677.2|8676.3|203
1758159900000|2025-09-18 01:45:00|8677.5|8676.6|8676.6|8675.7|8677.5|8676.6|8675.9|8675|151
1758160200000|2025-09-18 01:50:00|8676.5|8675.6|8676|8675.1|8676.7|8675.8|8675.2|8674.3|178
1758160500000|2025-09-18 01:55:00|8676.1|8675.2|8676|8675.1|8677|8676.1|8675.3|8674.4|194
1758160800000|2025-09-18 02:00:00|8675.8|8674.9|8674.8|8673.9|8676.1|8675.2|8674.5|8673.6|130
1758161100000|2025-09-18 02:05:00|8674.7|8673.8|8674.5|8673.6|8674.7|8673.8|8673.8|8672.9|103
1758161400000|2025-09-18 02:10:00|8674.4|8673.5|8675.2|8674.3|8675.3|8674.4|8674.3|8673.4|76
1758161700000|2025-09-18 02:15:00|8675.3|8674.4|8674.7|8673.8|8675.4|8674.5|8674.6|8673.7|72
1758162000000|2025-09-18 02:20:00|8674.8|8673.9|8675.2|8674.3|8675.4|8674.5|8674.4|8673.5|91
1758162300000|2025-09-18 02:25:00|8675.3|8674.4|8675.2|8674.3|8675.9|8675|8674.8|8673.9|101
1758162600000|2025-09-18 02:30:00|8675.3|8674.4|8674.5|8673.6|8675.4|8674.5|8674.3|8673.4|134
1758162900000|2025-09-18 02:35:00|8674.4|8673.5|8675.1|8674.2|8675.3|8674.4|8674.3|8673.4|107
1758163200000|2025-09-18 02:40:00|8674.9|8674|8674.7|8673.8|8675.2|8674.3|8674.5|8673.6|112
1758163500000|2025-09-18 02:45:00|8674.6|8673.7|8674.4|8673.5|8674.7|8673.8|8673.6|8672.7|86
1758163800000|2025-09-18 02:50:00|8674.5|8673.6|8674.5|8673.6|8674.7|8673.8|8674|8673.1|68
1758164100000|2025-09-18 02:55:00|8674.4|8673.5|8673.7|8672.8|8674.4|8673.5|8673.5|8672.6|57
1758164400000|2025-09-18 03:00:00|8673.6|8672.7|8672.7|8671.8|8674.5|8673.6|8672.4|8671.5|104
1758164700000|2025-09-18 03:05:00|8672.6|8671.7|8672.8|8671.9|8672.9|8672|8672.1|8671.2|59
1758165000000|2025-09-18 03:10:00|8672.9|8672|8673|8672.1|8673.4|8672.5|8672.8|8671.9|55
1758165300000|2025-09-18 03:15:00|8673.1|8672.2|8672.9|8672|8673.1|8672.2|8672.4|8671.5|64
1758165600000|2025-09-18 03:20:00|8672.8|8671.9|8673.4|8672.5|8673.4|8672.5|8672.6|8671.7|62
1758165900000|2025-09-18 03:25:00|8673.3|8672.4|8672.8|8671.9|8673.4|8672.5|8672.8|8671.9|69
1758166200000|2025-09-18 03:30:00|8672.7|8671.8|8673|8672.1|8673.4|8672.5|8672.7|8671.8|52
1758166500000|2025-09-18 03:35:00|8673.2|8672.3|8672.9|8672|8673.2|8672.3|8672.6|8671.7|47
1758166800000|2025-09-18 03:40:00|8673|8672.1|8673.2|8672.3|8673.3|8672.4|8672.7|8671.8|46
1758167100000|2025-09-18 03:45:00|8673.1|8672.2|8673.2|8672.3|8673.5|8672.6|8673.1|8672.2|23
1758167400000|2025-09-18 03:50:00|8673.3|8672.4|8672.5|8671.6|8673.5|8672.6|8672.2|8671.3|48
1758167700000|2025-09-18 03:55:00|8672.7|8671.8|8672.7|8671.8|8673.1|8672.2|8671.9|8671|80
1758168000000|2025-09-18 04:00:00|8672.6|8671.7|8672.5|8671.6|8672.6|8671.7|8672|8671.1|64
1758168300000|2025-09-18 04:05:00|8672.6|8671.7|8673.3|8672.4|8673.3|8672.4|8672.4|8671.5|58
1758168600000|2025-09-18 04:10:00|8673.4|8672.5|8673.2|8672.3|8673.4|8672.5|8672.7|8671.8|53
1758168900000|2025-09-18 04:15:00|8673.3|8672.4|8673.6|8672.7|8673.7|8672.8|8673.3|8672.4|46
1758169200000|2025-09-18 04:20:00|8673.5|8672.6|8673.8|8672.9|8673.9|8673|8673.1|8672.2|82
1758169500000|2025-09-18 04:25:00|8673.6|8672.7|8673.7|8672.8|8674.1|8673.2|8673.4|8672.5|49
1758169800000|2025-09-18 04:30:00|8673.6|8672.7|8672.6|8671.7|8674.1|8673.2|8672.5|8671.5|115
1758170100000|2025-09-18 04:35:00|8672.5|8671.6|8673.9|8673|8674|8673.1|8672.5|8671.6|120
1758170400000|2025-09-18 04:40:00|8674|8673.1|8672.4|8671.5|8674|8673.1|8672.4|8671.5|57
1758170700000|2025-09-18 04:45:00|8672.5|8671.6|8671.6|8670.7|8672.5|8671.6|8671.2|8670.3|102
1758171000000|2025-09-18 04:50:00|8671.7|8670.8|8670.9|8670|8672.4|8671.5|8670.9|8670|76
1758171300000|2025-09-18 04:55:00|8671|8670.1|8669.2|8668.3|8671.1|8670.2|8669.2|8668.3|109
1758171600000|2025-09-18 05:00:00|8669.3|8668.4|8670.1|8669.2|8670.1|8669.2|8668.3|8667.4|108
1758171900000|2025-09-18 05:05:00|8670|8669.1|8667.3|8666.4|8670.1|8669.2|8667.3|8666.4|73
1758172200000|2025-09-18 05:10:00|8667.4|8666.5|8667.4|8666.5|8668.8|8667.9|8667.3|8666.4|113
1758172500000|2025-09-18 05:15:00|8667.6|8666.7|8669.3|8668.4|8669.3|8668.4|8667.5|8666.6|111
1758172800000|2025-09-18 05:20:00|8669.2|8668.3|8670.2|8669.3|8670.3|8669.4|8668.8|8667.9|127
1758173100000|2025-09-18 05:25:00|8670.3|8669.4|8670.6|8669.7|8671.2|8670.3|8669.6|8668.7|129
1758173400000|2025-09-18 05:30:00|8670.7|8669.8|8671.2|8670.3|8671.3|8670.4|8670|8669.1|102
1758173700000|2025-09-18 05:35:00|8671.3|8670.4|8670.3|8669.4|8671.6|8670.7|8670.2|8669.3|96
1758174000000|2025-09-18 05:40:00|8670.2|8669.3|8668.5|8667.6|8670.4|8669.5|8668.3|8667.4|90
1758174300000|2025-09-18 05:45:00|8668.6|8667.7|8670.1|8669.2|8670.2|8669.3|8668|8667.1|101
1758174600000|2025-09-18 05:50:00|8670.2|8669.3|8672.1|8671.2|8672.1|8671.2|8670.2|8669.3|107
1758174900000|2025-09-18 05:55:00|8672.2|8671.3|8672.2|8671.3|8673.1|8672.2|8671.9|8671|161
1758175200000|2025-09-18 06:00:00|8672.1|8671.2|8671.6|8670.7|8672.2|8671.3|8670.2|8669.3|201
1758175500000|2025-09-18 06:05:00|8671.5|8670.6|8672.8|8671.9|8673.3|8672.4|8671.1|8670.2|125
1758175800000|2025-09-18 06:10:00|8672.7|8671.8|8672|8671.1|8673|8672.1|8670.4|8669.5|186
1758176100000|2025-09-18 06:15:00|8671.9|8671|8670.2|8669.3|8672.3|8671.4|8670.2|8669.3|165
1758176400000|2025-09-18 06:20:00|8670.1|8669.2|8671.9|8671|8672.4|8671.5|8670|8669.1|186
1758176700000|2025-09-18 06:25:00|8671.7|8670.8|8672|8671.1|8672.3|8671.4|8670.9|8670|195
1758177000000|2025-09-18 06:30:00|8672.1|8671.2|8673.1|8672.2|8674.1|8673.2|8671.6|8670.7|214
1758177300000|2025-09-18 06:35:00|8673.2|8672.3|8673|8672.1|8674|8673.1|8671.9|8671|128
1758177600000|2025-09-18 06:40:00|8672.9|8672|8672.6|8671.7|8674.5|8673.6|8671.9|8671|168
1758177900000|2025-09-18 06:45:00|8672.5|8671.6|8674.1|8673.2|8674.6|8673.7|8672|8671.1|130
1758178200000|2025-09-18 06:50:00|8674.2|8673.3|8674.5|8673.6|8674.8|8673.9|8673.3|8672.4|123
1758178500000|2025-09-18 06:55:00|8674.7|8673.8|8676.1|8675.2|8676.3|8675.4|8673.7|8672.8|210
1758178800000|2025-09-18 07:00:00|8675.9|8675|8675.6|8674.7|8678.1|8677.2|8674.3|8673.4|277
1758179100000|2025-09-18 07:05:00|8675.7|8674.8|8675.2|8674.3|8675.9|8675|8674.6|8673.7|225
1758179400000|2025-09-18 07:10:00|8675|8674.1|8679.1|8678.2|8679.3|8678.4|8674.7|8673.8|270
1758179700000|2025-09-18 07:15:00|8679.2|8678.3|8679.6|8678.7|8680.3|8679.4|8678.4|8677.5|231
1758180000000|2025-09-18 07:20:00|8679.7|8678.8|8679.6|8678.7|8680.3|8679.4|8678.3|8677.4|173
1758180300000|2025-09-18 07:25:00|8679.5|8678.6|8682.1|8681.2|8682.2|8681.3|8679.5|8678.6|230
1758180600000|2025-09-18 07:30:00|8681.9|8681|8681.8|8680.9|8683.4|8682.5|8680.1|8679.2|211
1758180900000|2025-09-18 07:35:00|8681.9|8681|8680.8|8679.9|8682|8681.1|8680.5|8679.6|220
1758181200000|2025-09-18 07:40:00|8680.7|8679.8|8681|8680.1|8681.7|8680.8|8680.2|8679.3|257
1758181500000|2025-09-18 07:45:00|8681.1|8680.2|8680.2|8679.3|8681.7|8680.8|8679.6|8678.7|249
1758181800000|2025-09-18 07:50:00|8680.3|8679.4|8677.9|8677|8681|8680.1|8677.9|8677|252
1758182100000|2025-09-18 07:55:00|8678.1|8677.2|8679.2|8678.3|8679.8|8678.9|8677.4|8676.5|254
1758182400000|2025-09-18 08:00:00|8679.1|8678.2|8678.7|8677.8|8679.9|8679|8678.2|8677.3|305
1758182700000|2025-09-18 08:05:00|8678.5|8677.6|8677.3|8676.4|8678.7|8677.8|8676.5|8675.6|176
1758183000000|2025-09-18 08:10:00|8677.2|8676.3|8676.3|8675.4|8677.3|8676.4|8674.2|8673.3|184
1758183300000|2025-09-18 08:15:00|8676.4|8675.5|8674.8|8673.9|8676.9|8676|8674.3|8673.4|178
1758183600000|2025-09-18 08:20:00|8674.7|8673.8|8675.3|8674.4|8676.2|8675.3|8674|8673.1|150
1758183900000|2025-09-18 08:25:00|8675.2|8674.3|8674.6|8673.7|8675.3|8674.4|8673.6|8672.7|127
1758184200000|2025-09-18 08:30:00|8674.5|8673.6|8674.6|8673.7|8675.3|8674.4|8673.6|8672.7|137
1758184500000|2025-09-18 08:35:00|8674.5|8673.6|8672.9|8672|8674.5|8673.6|8672.4|8671.5|122
1758184800000|2025-09-18 08:40:00|8672.8|8671.9|8674.3|8673.4|8674.5|8673.6|8672.7|8671.8|138
1758185100000|2025-09-18 08:45:00|8674.4|8673.5|8673.6|8672.7|8674.5|8673.6|8672.8|8671.9|145
1758185400000|2025-09-18 08:50:00|8673.5|8672.6|8669.3|8668.4|8674|8673.1|8668.9|8668|196
1758185700000|2025-09-18 08:55:00|8669.4|8668.5|8672.2|8671.3|8672.7|8671.8|8668.6|8667.7|272
1758186000000|2025-09-18 09:00:00|8672.3|8671.4|8673.3|8672.4|8673.9|8673|8671.6|8670.7|203
1758186300000|2025-09-18 09:05:00|8673.2|8672.3|8673.5|8672.6|8674.3|8673.4|8673.1|8672.2|152
1758186600000|2025-09-18 09:10:00|8673.8|8672.9|8674.7|8673.8|8674.8|8673.9|8673.2|8672.3|159
1758186900000|2025-09-18 09:15:00|8674.8|8673.9|8675.4|8674.5|8676.2|8675.3|8673.6|8672.7|170
1758187200000|2025-09-18 09:20:00|8675.3|8674.4|8675.9|8675|8676.1|8675.2|8674.7|8673.8|125
1758187500000|2025-09-18 09:25:00|8675.8|8674.9|8675.6|8674.7|8676.5|8675.6|8675.1|8674.2|149
1758187800000|2025-09-18 09:30:00|8675.4|8674.5|8674.6|8673.7|8676|8675.1|8674.1|8673.2|125
1758188100000|2025-09-18 09:35:00|8674.7|8673.8|8676.7|8675.8|8677.4|8676.5|8674.2|8673.3|161
1758188400000|2025-09-18 09:40:00|8676.6|8675.7|8677.1|8676.2|8677.6|8676.7|8675.6|8674.7|188
1758188700000|2025-09-18 09:45:00|8677.2|8676.3|8676.2|8675.3|8677.9|8677|8676|8675.1|167
1758189000000|2025-09-18 09:50:00|8676|8675.1|8675.4|8674.5|8676.1|8675.2|8674.3|8673.4|155
1758189300000|2025-09-18 09:55:00|8675.1|8674.2|8675.8|8674.9|8676.4|8675.5|8674.9|8674|164
1758189600000|2025-09-18 10:00:00|8675.7|8674.8|8673.9|8673|8676.1|8675.2|8673.5|8672.6|136
1758189900000|2025-09-18 10:05:00|8673.8|8672.9|8673.8|8672.9|8674.5|8673.6|8673.2|8672.3|121
1758190200000|2025-09-18 10:10:00|8673.7|8672.8|8672.9|8672|8674.2|8673.3|8672.8|8671.9|84
1758190500000|2025-09-18 10:15:00|8672.8|8671.9|8673.4|8672.5|8673.8|8672.9|8672.7|8671.8|96
1758190800000|2025-09-18 10:20:00|8673.3|8672.4|8673.2|8672.3|8673.9|8673|8672.2|8671.3|105
1758191100000|2025-09-18 10:25:00|8673.3|8672.4|8672|8671.1|8673.8|8672.9|8672|8671.1|96
1758191400000|2025-09-18 10:30:00|8671.9|8671|8672.9|8672|8673.4|8672.5|8671.5|8670.6|123
1758191700000|2025-09-18 10:35:00|8672.6|8671.7|8673.3|8672.4|8673.5|8672.6|8672.6|8671.7|107
1758192000000|2025-09-18 10:40:00|8673|8672.1|8672.3|8671.4|8673.3|8672.4|8671.9|8671|83
1758192300000|2025-09-18 10:45:00|8672.4|8671.5|8671.8|8670.9|8672.7|8671.8|8670.3|8669.4|136
1758192600000|2025-09-18 10:50:00|8672|8671.1|8671.4|8670.5|8672.7|8671.8|8670.7|8669.8|165
1758192900000|2025-09-18 10:55:00|8671.3|8670.4|8673.9|8670.4|8674.6|8672.1|8669.9|8669|183
1758193200000|2025-09-18 11:00:00|8673.7|8670.9|8673.8|8672.9|8676.1|8673.4|8665.4|8664|392
1758193500000|2025-09-18 11:05:00|8673.7|8672.8|8678.5|8677.6|8682.3|8680.8|8673.6|8672.7|348
1758193800000|2025-09-18 11:10:00|8678.4|8677.5|8681.7|8680.8|8681.9|8681|8678.4|8677.5|207
1758194100000|2025-09-18 11:15:00|8681.6|8680.7|8680.1|8679.2|8682.1|8681.2|8679|8678.1|154
1758194400000|2025-09-18 11:20:00|8680|8679.1|8684|8683.1|8684|8683.1|8679.3|8678.4|193
1758194700000|2025-09-18 11:25:00|8683.5|8682.6|8682.9|8682|8684|8683.1|8681.9|8681|160
1758195000000|2025-09-18 11:30:00|8682.3|8681.4|8683.3|8682.4|8683.5|8682.6|8681.4|8680.5|164
1758195300000|2025-09-18 11:35:00|8683.4|8682.5|8685.1|8684.2|8686|8685.1|8683.4|8682.5|193
1758195600000|2025-09-18 11:40:00|8685|8684.1|8683.9|8683|8685|8684.1|8681.9|8681|134
1758195900000|2025-09-18 11:45:00|8683.8|8682.9|8682.6|8681.7|8684.5|8683.6|8682.6|8681.7|135
1758196200000|2025-09-18 11:50:00|8682.4|8681.5|8680.6|8679.7|8682.6|8681.7|8680.5|8679.6|104
1758196500000|2025-09-18 11:55:00|8680.7|8679.8|8681.8|8680.9|8685.2|8684.3|8680.6|8679.7|194
1758196800000|2025-09-18 12:00:00|8681.7|8680.8|8680.7|8679.8|8683.2|8682.3|8680.3|8679.4|209
1758197100000|2025-09-18 12:05:00|8680.6|8679.7|8680.7|8679.8|8681|8680.1|8679.2|8678.3|166
1758197400000|2025-09-18 12:10:00|8680.5|8679.6|8679.1|8678.2|8680.5|8679.6|8678.5|8677.6|109
1758197700000|2025-09-18 12:15:00|8679.2|8678.3|8676.9|8676|8679.7|8678.8|8676.9|8676|140
1758198000000|2025-09-18 12:20:00|8676.8|8675.9|8676.7|8675.8|8677.2|8676.3|8675.9|8675|145
1758198300000|2025-09-18 12:25:00|8676.8|8675.9|8679.7|8676.1|8679.7|8677.3|8676.4|8675.5|154
1758198600000|2025-09-18 12:30:00|8681.5|8675|8675|8674.1|8682.3|8676.9|8674.7|8673.1|544
1758198900000|2025-09-18 12:35:00|8675.1|8674.2|8679.7|8678.8|8680.3|8679.4|8675|8674.1|338
1758199200000|2025-09-18 12:40:00|8679.6|8678.7|8678.5|8677.6|8679.7|8678.8|8676.4|8675.5|333
1758199500000|2025-09-18 12:45:00|8678.4|8677.5|8679.6|8678.7|8679.9|8679|8677.1|8676.2|246
1758199800000|2025-09-18 12:50:00|8679.7|8678.8|8678.9|8678|8680.6|8679.7|8678.8|8677.9|222
1758200100000|2025-09-18 12:55:00|8679|8678.1|8677.1|8676.2|8679.4|8678.5|8676.8|8675.9|240
1758200400000|2025-09-18 13:00:00|8676.9|8676|8675.9|8675|8677.6|8676.7|8675.5|8674.6|225
1758200700000|2025-09-18 13:05:00|8675.8|8674.9|8677.2|8676.3|8677.2|8676.3|8673.7|8672.8|350
1758201000000|2025-09-18 13:10:00|8677.4|8676.5|8677.7|8676.8|8678.4|8677.5|8675.7|8674.8|246
1758201300000|2025-09-18 13:15:00|8677.9|8677|8676.8|8675.9|8678.9|8678|8676.4|8675.5|191
1758201600000|2025-09-18 13:20:00|8676.9|8676|8677.3|8676.4|8679.1|8678.2|8676.5|8675.6|214
1758201900000|2025-09-18 13:25:00|8677.2|8676.3|8679.4|8678.5|8679.9|8679|8676.8|8675.9|204
1758202200000|2025-09-18 13:30:00|8679.3|8678.4|8676.9|8676|8680|8679.1|8675.7|8674.8|404
1758202500000|2025-09-18 13:35:00|8676.8|8675.9|8676.5|8675.6|8679.7|8678.8|8674.7|8673.8|446
1758202800000|2025-09-18 13:40:00|8676.6|8675.7|8678.9|8678|8679.3|8678.4|8676.1|8675.2|571
1758203100000|2025-09-18 13:45:00|8679|8678.1|8681|8680.1|8681.6|8680.7|8678.7|8677.8|570
1758203400000|2025-09-18 13:50:00|8680.8|8679.9|8685.2|8684.3|8685.2|8684.3|8679.5|8678.6|541
1758203700000|2025-09-18 13:55:00|8685.3|8684.4|8683.9|8683|8688.8|8687.9|8683.1|8682.2|402
1758204000000|2025-09-18 14:00:00|8683.7|8682.8|8682.2|8681.3|8685.8|8684.9|8681.3|8680.4|541
1758204300000|2025-09-18 14:05:00|8682.4|8681.5|8677.2|8676.3|8683.3|8682.4|8677|8676.1|531
1758204600000|2025-09-18 14:10:00|8677.1|8676.2|8680.1|8679.2|8680.4|8679.5|8676.7|8675.8|384
1758204900000|2025-09-18 14:15:00|8680|8679.1|8679.7|8678.8|8681.8|8680.9|8679.4|8678.5|277
1758205200000|2025-09-18 14:20:00|8679.8|8678.9|8684.7|8683.8|8684.8|8683.9|8679.8|8678.9|274
1758205500000|2025-09-18 14:25:00|8684.6|8683.7|8685.8|8684.9|8687.6|8686.7|8684.1|8683.2|277
1758205800000|2025-09-18 14:30:00|8685.6|8684.7|8684.9|8684|8686.3|8685.4|8684.4|8683.5|285
1758206100000|2025-09-18 14:35:00|8684.8|8683.9|8685|8684.1|8686.7|8685.8|8684.5|8683.6|368
1758206400000|2025-09-18 14:40:00|8685.1|8684.2|8684.8|8683.9|8685.2|8684.3|8683.2|8682.3|327
1758206700000|2025-09-18 14:45:00|8685|8684.1|8685.4|8684.5|8686|8685.1|8683.2|8682.3|425
1758207000000|2025-09-18 14:50:00|8685.6|8684.7|8686.4|8685.5|8686.7|8685.8|8684.8|8683.9|308
1758207300000|2025-09-18 14:55:00|8686.3|8685.4|8689.4|8688.5|8689.9|8689|8685.8|8684.9|383
1758207600000|2025-09-18 15:00:00|8689.5|8688.6|8689.9|8689|8691.6|8690.7|8689.3|8688.4|330
1758207900000|2025-09-18 15:05:00|8690.1|8689.2|8690.4|8689.5|8691.1|8690.2|8688.2|8687.3|375
1758208200000|2025-09-18 15:10:00|8690.5|8689.6|8693.3|8692.4|8693.3|8692.4|8689.1|8688.2|307
1758208500000|2025-09-18 15:15:00|8693.4|8692.5|8696.4|8695.5|8696.6|8695.7|8693.3|8692.4|355
1758208800000|2025-09-18 15:20:00|8696.3|8695.4|8696|8695.1|8696.8|8695.9|8695.1|8694.2|267
1758209100000|2025-09-18 15:25:00|8696.1|8695.2|8696.1|8695.2|8697.1|8696.2|8695.4|8694.5|216
1758209400000|2025-09-18 15:30:00|8696|8695.1|8694.1|8693.2|8696|8695.1|8693.8|8692.9|251
1758209700000|2025-09-18 15:35:00|8694|8693.1|8694.5|8693.6|8695.8|8694.9|8693.5|8692.6|254
1758210000000|2025-09-18 15:40:00|8694.4|8693.5|8694.4|8693.5|8694.9|8694|8693.6|8692.7|201
1758210300000|2025-09-18 15:45:00|8694.5|8693.6|8694.9|8694|8695.2|8694.3|8693.6|8692.7|235
1758210600000|2025-09-18 15:50:00|8694.8|8693.9|8696.1|8695.2|8696.8|8695.9|8694.7|8693.8|246
1758210900000|2025-09-18 15:55:00|8696.2|8695.3|8695.2|8694.3|8697.1|8696.2|8694.9|8694|268
1758211200000|2025-09-18 16:00:00|8695.5|8694.6|8694|8693.1|8695.7|8694.8|8692.2|8691.3|264
1758211500000|2025-09-18 16:05:00|8693.9|8693|8693.5|8692.6|8694.3|8693.4|8692.5|8691.6|227
1758211800000|2025-09-18 16:10:00|8693.4|8692.5|8693.1|8692.2|8693.8|8692.9|8692.2|8691.3|120
1758212100000|2025-09-18 16:15:00|8693|8692.1|8694.2|8693.3|8694.3|8693.4|8692.7|8691.8|173
1758212400000|2025-09-18 16:20:00|8694.3|8693.4|8693.8|8692.9|8694.4|8693.5|8692.9|8692|161
1758212700000|2025-09-18 16:25:00|8693.9|8693|8693.7|8692.8|8694.1|8693.2|8692.8|8691.9|109
1758213000000|2025-09-18 16:30:00|8693.8|8692.9|8694.3|8693.4|8694.8|8693.9|8693.3|8692.4|152
1758213300000|2025-09-18 16:35:00|8694.2|8693.3|8693.6|8692.7|8694.6|8693.7|8693|8692.1|140
1758213600000|2025-09-18 16:40:00|8693.5|8692.6|8694|8693.1|8694.4|8693.5|8693.2|8692.3|91
1758213900000|2025-09-18 16:45:00|8694.1|8693.2|8694.8|8693.9|8695|8694.1|8694.1|8693.2|85
1758214200000|2025-09-18 16:50:00|8694.7|8693.8|8694.8|8693.9|8695.3|8694.4|8693.7|8692.8|104
1758214500000|2025-09-18 16:55:00|8694.7|8693.8|8697.6|8696.7|8698.1|8697.2|8694.2|8693.3|183
1758214800000|2025-09-18 17:00:00|8697.7|8696.8|8698.3|8697.4|8698.5|8697.6|8697.1|8696.2|133
1758215100000|2025-09-18 17:05:00|8698.2|8697.3|8697.9|8697|8698.5|8697.6|8697.4|8696.5|86
1758215400000|2025-09-18 17:10:00|8698|8697.1|8695.8|8694.9|8698|8697.1|8695.6|8694.7|113
1758215700000|2025-09-18 17:15:00|8695.7|8694.8|8694.4|8693.5|8695.9|8695|8694.2|8693.3|60
1758216000000|2025-09-18 17:20:00|8694.3|8693.4|8696.7|8695.8|8697|8696.1|8694.1|8693.2|110
1758216300000|2025-09-18 17:25:00|8696.8|8695.9|8696.8|8695.9|8698.5|8697.6|8696.5|8695.6|111
1758216600000|2025-09-18 17:30:00|8696.6|8695.7|8695.9|8695|8696.8|8695.9|8695.9|8695|93
1758216900000|2025-09-18 17:35:00|8696|8695.1|8696.3|8695.4|8697|8696.1|8696|8695.1|104
1758217200000|2025-09-18 17:40:00|8696.2|8695.3|8695.4|8694.5|8696.2|8695.3|8695.3|8694.4|78
1758217500000|2025-09-18 17:45:00|8695.5|8694.6|8695.2|8694.3|8695.9|8695|8695.1|8694.2|114
1758217800000|2025-09-18 17:50:00|8695.1|8694.2|8693.5|8692.6|8695.3|8694.4|8693.3|8692.4|134
1758218100000|2025-09-18 17:55:00|8693.4|8692.5|8696.5|8695.6|8696.5|8695.6|8693.3|8692.4|187
1758218400000|2025-09-18 18:00:00|8696.4|8695.5|8696.9|8696|8698|8697.1|8695.7|8694.8|195
1758218700000|2025-09-18 18:05:00|8696.8|8695.9|8695.9|8695|8696.9|8696|8695.6|8694.7|120
1758219000000|2025-09-18 18:10:00|8696|8695.1|8696.9|8696|8697.3|8696.4|8695.6|8694.7|76
1758219300000|2025-09-18 18:15:00|8696.7|8695.8|8696.1|8695.2|8697.2|8696.3|8695.6|8694.7|96
1758219600000|2025-09-18 18:20:00|8696.2|8695.3|8696.1|8695.2|8697.5|8696.6|8695.8|8694.9|134
1758219900000|2025-09-18 18:25:00|8696|8695.1|8697.6|8696.7|8697.7|8696.8|8696|8695.1|79
1758220200000|2025-09-18 18:30:00|8697.5|8696.6|8697|8696.1|8697.5|8696.6|8696.6|8695.7|114
1758220500000|2025-09-18 18:35:00|8696.8|8695.9|8697.3|8696.4|8697.3|8696.4|8695.5|8694.6|71
1758220800000|2025-09-18 18:40:00|8697.2|8696.3|8699|8698.1|8699.3|8698.4|8696.7|8695.8|69
1758221100000|2025-09-18 18:45:00|8699.1|8698.2|8698|8697.1|8699.3|8698.4|8697.4|8696.5|126
1758221400000|2025-09-18 18:50:00|8698.1|8697.2|8697.2|8696.3|8698.4|8697.5|8696.8|8695.9|61
1758221700000|2025-09-18 18:55:00|8697.1|8696.2|8698|8697.1|8698.9|8698|8697.1|8696.2|89
1758222000000|2025-09-18 19:00:00|8698.1|8697.2|8698.7|8697.8|8699.4|8698.5|8698.1|8697.2|66
1758222300000|2025-09-18 19:05:00|8698.8|8697.9|8698.3|8697.4|8698.8|8697.9|8697.9|8697|39
1758222600000|2025-09-18 19:10:00|8698.4|8697.5|8697.9|8697|8698.7|8697.8|8697.7|8696.8|36
1758222900000|2025-09-18 19:15:00|8698|8697.1|8698.4|8697.5|8698.4|8697.5|8697.3|8696.4|50
1758223200000|2025-09-18 19:20:00|8698.3|8697.4|8697.3|8696.4|8698.3|8697.4|8697.2|8696.3|32
1758223500000|2025-09-18 19:25:00|8697.4|8696.5|8696.9|8696|8697.5|8696.6|8696.8|8695.9|55
1758223800000|2025-09-18 19:30:00|8697|8696.1|8697.4|8696.5|8697.4|8696.5|8696.2|8695.3|87
1758224100000|2025-09-18 19:35:00|8697.5|8696.6|8698.2|8697.3|8698.5|8697.6|8697.4|8696.5|70
1758224400000|2025-09-18 19:40:00|8698.1|8697.2|8697.4|8696.5|8698.4|8697.5|8697.4|8696.5|84
1758224700000|2025-09-18 19:45:00|8697.7|8696.8|8696.4|8695.5|8697.8|8696.9|8696.4|8695.5|71
1758225000000|2025-09-18 19:50:00|8696.6|8695.7|8697|8696.1|8697.2|8696.3|8696.5|8695.6|46
1758225300000|2025-09-18 19:55:00|8697.2|8696.3|8698.6|8697.7|8698.6|8697.7|8697.1|8696.2|86
1758225600000|2025-09-18 20:00:00|8698.7|8697.8|8697|8696.1|8698.9|8698|8696.8|8695.9|143
1758225900000|2025-09-18 20:05:00|8696.9|8696|8697|8696.1|8698.4|8697.5|8696.6|8695.7|48
1758226200000|2025-09-18 20:10:00|8696.9|8696|8696.7|8695.8|8697|8696.1|8696.1|8695.2|40
1758226500000|2025-09-18 20:15:00|8697|8696.1|8696.6|8695.7|8697|8696.1|8696.6|8695.7|11
1758226800000|2025-09-18 20:20:00|8696.8|8695.9|8696.4|8695.5|8697|8696.1|8696.4|8695.5|57
1758227100000|2025-09-18 20:25:00|8696.5|8695.6|8696.8|8695.9|8697.1|8696.2|8696.4|8695.5|40
1758227400000|2025-09-18 20:30:00|8696.7|8695.8|8696.7|8695.8|8697.3|8696.4|8696.6|8695.7|69
1758227700000|2025-09-18 20:35:00|8696.9|8696|8696.8|8695.9|8697.8|8696.9|8696.6|8695.7|75
1758228000000|2025-09-18 20:40:00|8696.7|8695.8|8697.2|8696.3|8697.2|8696.3|8696.3|8695.4|73
1758228300000|2025-09-18 20:45:00|8697|8696.1|8696.9|8695.4|8697.7|8696.5|8696.5|8695.3|105
1758228600000|2025-09-18 20:50:00|8696.8|8695.3|8696.5|8695.6|8697.5|8696.1|8696.4|8695.3|50
1758228900000|2025-09-18 20:55:00|8697|8695.2|8697.9|8694.2|8698.9|8695.6|8696.3|8693.9|204
1758229200000|2025-09-18 21:00:00|8698.3|8693.2|8700.4|8689.3|8700.6|8693.2|8698.3|8689.3|8
1758229500000|2025-09-18 21:05:00|8701.3|8690.4|8700.6|8689.5|8701.3|8692.4|8700.6|8689.3|10
1758229800000|2025-09-18 21:10:00|8700.5|8689.9|8701.7|8694.9|8701.8|8696|8699.9|8689.5|135
1758230100000|2025-09-18 21:15:00|8701.5|8694.6|8701.5|8693.9|8701.5|8694.9|8701.5|8693.8|89
1758230400000|2025-09-18 21:20:00|8706.4|8693.8|8701|8693.9|8707.9|8696|8700.9|8693.8|26
1758230700000|2025-09-18 21:25:00|8700.9|8693.6|8700.5|8694.1|8700.9|8694.2|8700.5|8693.4|53
1758231000000|2025-09-18 21:30:00|8700.8|8694.2|8701.2|8694.7|8701.3|8695.2|8700.3|8693.4|90
1758231300000|2025-09-18 21:35:00|8701.1|8694.6|8698.3|8692.8|8701.1|8694.8|8698.1|8691.8|139
1758231600000|2025-09-18 21:40:00|8698.2|8692.9|8700.9|8694.1|8701.3|8694.3|8697.9|8692.9|133
1758231900000|2025-09-18 21:45:00|8700.8|8694|8698.6|8693.9|8701|8694.3|8698.2|8693|67
1758232200000|2025-09-18 21:50:00|8698.7|8693.8|8698.5|8693.2|8699|8694.1|8698.4|8691.9|156
1758232500000|2025-09-18 21:55:00|8698.6|8693.1|8698.3|8693.3|8701.3|8694.5|8697.3|8691.8|210
1758232800000|2025-09-18 22:00:00|8700.8|8691|8697.7|8694.4|8703.1|8695.5|8696.5|8691|349
1758233100000|2025-09-18 22:05:00|8696.3|8693.2|8696.3|8694.8|8697.1|8695.6|8696|8693.2|113
1758233400000|2025-09-18 22:10:00|8696.4|8694.9|8697.1|8695.6|8697.6|8696.1|8696.1|8694.6|194
1758233700000|2025-09-18 22:15:00|8696.6|8695.7|8696.1|8695.2|8697.2|8695.7|8696|8694.7|391
1758234000000|2025-09-18 22:20:00|8696.3|8694.8|8696.2|8694.7|8697|8695.9|8695.8|8694.5|458
1758234300000|2025-09-18 22:25:00|8696.3|8694.8|8697.3|8695.8|8697.8|8696.3|8695.7|8694.3|509
1758234600000|2025-09-18 22:30:00|8697.8|8696.3|8697.5|8696|8699|8697.5|8696.6|8695.3|371
1758234900000|2025-09-18 22:35:00|8697.4|8695.9|8697.2|8695.7|8697.5|8696.4|8696.6|8695.3|291
1758235200000|2025-09-18 22:40:00|8696.8|8695.9|8697.1|8696.2|8697.4|8696.3|8696.8|8695.6|28
1758235500000|2025-09-18 22:45:00|8697|8696.1|8697.7|8696.8|8698.2|8697|8697|8696.1|26
1758235800000|2025-09-18 22:50:00|8697.6|8696.7|8697.6|8696.1|8698|8696.7|8696.9|8695.6|22
1758236100000|2025-09-18 22:55:00|8697.5|8696|8698.1|8697.2|8698.1|8697.2|8697.1|8696|25
1758236400000|2025-09-18 23:00:00|8698.2|8697.3|8698.4|8697.5|8698.8|8697.8|8697.7|8696.8|38
1758236700000|2025-09-18 23:05:00|8698.5|8697.6|8697.9|8697|8698.7|8697.8|8697.8|8696.9|22
1758237000000|2025-09-18 23:10:00|8697.8|8696.9|8697.8|8696.9|8698.5|8697.6|8697.7|8696.8|23
1758237300000|2025-09-18 23:15:00|8698|8697.1|8698.1|8697.2|8698.2|8697.3|8698|8697.1|6
1758237600000|2025-09-18 23:20:00|8698|8697.1|8698|8697.1|8698.1|8697.2|8697.9|8697|11
1758237900000|2025-09-18 23:25:00|8698.1|8697.2|8698.4|8697.5|8698.5|8697.6|8697.9|8697|22
1758238200000|2025-09-18 23:30:00|8698.3|8697.4|8698.4|8697.5|8698.6|8697.7|8698.1|8697.2|40
1758238500000|2025-09-18 23:35:00|8698.5|8697.6|8698.4|8697.5|8698.6|8697.7|8697.9|8697|22
1758238800000|2025-09-18 23:40:00|8698.3|8697.4|8698.4|8697.5|8698.6|8697.7|8698.3|8697.4|21
1758239100000|2025-09-18 23:45:00|8698.6|8697.7|8698.1|8697.2|8698.6|8697.7|8697.8|8696.9|51
1758239400000|2025-09-18 23:50:00|8698|8697.1|8698|8697.1|8698.5|8697.6|8697.8|8696.9|33
1758239700000|2025-09-18 23:55:00|8698.1|8697.2|8697.8|8696.9|8698.1|8697.2|8697.2|8696.3|52
1758240000000|2025-09-19 00:00:00|8697.6|8696.7|8698.4|8697.5|8698.8|8697.9|8697.4|8696.5|133
1758240300000|2025-09-19 00:05:00|8698.3|8697.4|8696|8695.1|8698.9|8698|8695.6|8694.7|158
1758240600000|2025-09-19 00:10:00|8696.1|8695.2|8696.5|8695.6|8696.8|8695.9|8695.4|8694.5|151
1758240900000|2025-09-19 00:15:00|8696.7|8695.8|8696.7|8695.8|8697.3|8696.4|8696.3|8695.4|136
1758241200000|2025-09-19 00:20:00|8696.6|8695.7|8697|8696.1|8697.5|8696.6|8696.6|8695.7|90
1758241500000|2025-09-19 00:25:00|8696.9|8696|8698.1|8697.2|8698.1|8697.2|8696.5|8695.6|90
1758241800000|2025-09-19 00:30:00|8698|8697.1|8698.1|8697.2|8698.9|8698|8697.7|8696.8|71
1758242100000|2025-09-19 00:35:00|8698.2|8697.3|8699.4|8698.5|8699.4|8698.5|8698.2|8697.3|67
1758242400000|2025-09-19 00:40:00|8699.5|8698.6|8699.2|8698.3|8700|8699.1|8699|8698.1|62
1758242700000|2025-09-19 00:45:00|8699.4|8698.5|8699.8|8698.9|8699.8|8698.9|8699.3|8698.4|39
1758243000000|2025-09-19 00:50:00|8699.9|8699|8701.5|8700.6|8701.9|8701|8699.5|8698.6|154
1758243300000|2025-09-19 00:55:00|8701.7|8700.8|8699.9|8699|8701.7|8700.8|8699.3|8698.4|147
1758243600000|2025-09-19 01:00:00|8699.8|8698.9|8697.8|8696.9|8699.9|8699|8697.1|8696.2|124
1758243900000|2025-09-19 01:05:00|8697.7|8696.8|8698.7|8697.8|8698.7|8697.8|8697.3|8696.4|109
1758244200000|2025-09-19 01:10:00|8698.8|8697.9|8698.2|8697.3|8699.4|8698.5|8698.2|8697.3|106
1758244500000|2025-09-19 01:15:00|8698.3|8697.4|8698.8|8697.9|8699.3|8698.4|8698.3|8697.4|127
1758244800000|2025-09-19 01:20:00|8698.7|8697.8|8698.2|8697.3|8698.8|8697.9|8697.5|8696.6|81
1758245100000|2025-09-19 01:25:00|8698.3|8697.4|8698.3|8697.4|8698.4|8697.5|8697.6|8696.7|90
1758245400000|2025-09-19 01:30:00|8698.4|8697.5|8698.1|8697.2|8699.6|8698.7|8698.1|8697.2|172
1758245700000|2025-09-19 01:35:00|8698.2|8697.3|8698.3|8697.4|8699|8698.1|8698.1|8697.2|102
1758246000000|2025-09-19 01:40:00|8698.4|8697.5|8697.4|8696.5|8698.7|8697.8|8697.3|8696.4|118
1758246300000|2025-09-19 01:45:00|8697.5|8696.6|8698.8|8697.9|8699.3|8698.4|8697.1|8696.2|198
1758246600000|2025-09-19 01:50:00|8699|8698.1|8699.1|8698.2|8699.8|8698.9|8698.8|8697.9|173
1758246900000|2025-09-19 01:55:00|8699.3|8698.4|8698.2|8697.3|8699.5|8698.6|8697.8|8696.9|165
1758247200000|2025-09-19 02:00:00|8698.1|8697.2|8697.7|8696.8|8698.3|8697.4|8697|8696.1|114
1758247500000|2025-09-19 02:05:00|8697.8|8696.9|8698.5|8697.6|8699.2|8698.3|8697.4|8696.5|119
1758247800000|2025-09-19 02:10:00|8698.4|8697.5|8699.8|8698.9|8700.5|8699.6|8698.3|8697.4|82
1758248100000|2025-09-19 02:15:00|8699.7|8698.8|8700.5|8699.6|8700.6|8699.7|8699.3|8698.4|67
1758248400000|2025-09-19 02:20:00|8700.6|8699.7|8702|8701.1|8702.4|8701.5|8700.5|8699.6|110
1758248700000|2025-09-19 02:25:00|8701.9|8701|8702.4|8701.5|8702.6|8701.7|8701.8|8700.9|53
1758249000000|2025-09-19 02:30:00|8702.3|8701.4|8701.3|8700.4|8702.3|8701.4|8700.8|8699.9|75
1758249300000|2025-09-19 02:35:00|8701.4|8700.5|8700.4|8699.5|8701.6|8700.7|8699.1|8698.2|117
1758249600000|2025-09-19 02:40:00|8700.8|8699.9|8701.6|8700.7|8701.9|8701|8700.8|8699.9|60
1758249900000|2025-09-19 02:45:00|8701.5|8700.6|8700.9|8700|8701.6|8700.7|8700.8|8699.9|61
1758250200000|2025-09-19 02:50:00|8700.8|8699.9|8700.1|8699.2|8701|8700.1|8700.1|8699.2|49
1758250500000|2025-09-19 02:55:00|8700|8699.1|8699.6|8698.7|8700.2|8699.3|8699.5|8698.6|72
1758250800000|2025-09-19 03:00:00|8699.7|8698.8|8700.7|8699.8|8700.8|8699.9|8699.7|8698.8|88
1758251100000|2025-09-19 03:05:00|8700.6|8699.7|8699.4|8698.5|8700.8|8699.9|8699.2|8698.3|64
1758251400000|2025-09-19 03:10:00|8699.3|8698.4|8699.1|8698.2|8699.7|8698.8|8698.8|8697.9|79
1758251700000|2025-09-19 03:15:00|8699|8698.1|8698.1|8697.2|8699.2|8698.3|8697.9|8697|69
1758252000000|2025-09-19 03:20:00|8698.2|8697.3|8698.5|8697.6|8699|8698.1|8698.1|8697.2|107
1758252300000|2025-09-19 03:25:00|8698.6|8697.7|8698.8|8697.9|8699.4|8698.5|8698.2|8697.3|118
1758252600000|2025-09-19 03:30:00|8699|8698.1|8698.8|8697.9|8699.1|8698.2|8698.4|8697.5|123
1758252900000|2025-09-19 03:35:00|8698.6|8697.7|8698.7|8697.8|8699.4|8698.5|8698.5|8697.6|96
1758253200000|2025-09-19 03:40:00|8698.6|8697.7|8699.4|8698.5|8699.4|8698.5|8698.6|8697.7|69
1758253500000|2025-09-19 03:45:00|8699.5|8698.6|8696.3|8694.8|8699.5|8698.6|8695.9|8694.8|403
1758253800000|2025-09-19 03:50:00|8696.4|8694.9|8695.5|8694.6|8697.3|8696.4|8695|8693.9|230
1758254100000|2025-09-19 03:55:00|8695.6|8694.7|8695|8694.1|8696.5|8695.6|8694.9|8694|133
1758254400000|2025-09-19 04:00:00|8694.9|8694|8694.1|8693.2|8696.2|8695.3|8694|8693.1|197
1758254700000|2025-09-19 04:05:00|8694.2|8693.3|8695.9|8695|8696|8695.1|8694.2|8693.3|185
1758255000000|2025-09-19 04:10:00|8696|8695.1|8695.8|8694.9|8697|8696.1|8695.7|8694.8|103
1758255300000|2025-09-19 04:15:00|8695.9|8695|8695.1|8694.2|8695.9|8695|8694.5|8693.6|140
1758255600000|2025-09-19 04:20:00|8695.3|8694.4|8695.2|8694.3|8695.6|8694.7|8694.5|8693.6|192
1758255900000|2025-09-19 04:25:00|8695.3|8694.4|8694.7|8693.8|8695.3|8694.4|8694|8693.1|145
1758256200000|2025-09-19 04:30:00|8694.8|8693.9|8692.7|8691.8|8694.9|8694|8692.6|8691.7|182
1758256500000|2025-09-19 04:35:00|8692.8|8691.9|8693.1|8692.2|8693.9|8693|8692.7|8691.8|155
1758256800000|2025-09-19 04:40:00|8693.2|8692.3|8693.1|8692.2|8693.6|8692.7|8691.8|8690.9|131
1758257100000|2025-09-19 04:45:00|8693.2|8692.3|8692.4|8691.5|8693.5|8692.6|8692.2|8691.3|185
1758257400000|2025-09-19 04:50:00|8692.3|8691.4|8692.5|8691.6|8692.8|8691.9|8692.2|8691.3|122
1758257700000|2025-09-19 04:55:00|8692.6|8691.7|8693.5|8692.6|8693.6|8692.7|8692.6|8691.7|108
1758258000000|2025-09-19 05:00:00|8693.4|8692.5|8693.5|8692.6|8693.7|8692.8|8693|8692.1|103
1758258300000|2025-09-19 05:05:00|8693.6|8692.7|8692.5|8691.6|8693.7|8692.8|8692.1|8691.2|91
1758258600000|2025-09-19 05:10:00|8692.6|8691.7|8692.3|8691.4|8692.9|8692|8692|8691.1|74
1758258900000|2025-09-19 05:15:00|8692.2|8691.3|8691.7|8690.8|8692.5|8691.6|8691|8690.1|76
1758259200000|2025-09-19 05:20:00|8691.8|8690.9|8691.1|8690.2|8691.8|8690.9|8691|8690.1|70
1758259500000|2025-09-19 05:25:00|8691|8690.1|8691.6|8690.7|8692.3|8691.4|8690.9|8690|52
1758259800000|2025-09-19 05:30:00|8691.8|8690.9|8692.5|8691.6|8693.1|8692.2|8691.8|8690.9|106
1758260100000|2025-09-19 05:35:00|8692.7|8691.8|8693.6|8692.7|8694.2|8693.3|8692.7|8691.8|108
1758260400000|2025-09-19 05:40:00|8693.5|8692.6|8693.1|8692.2|8693.7|8692.8|8692.5|8691.6|142
1758260700000|2025-09-19 05:45:00|8693.2|8692.3|8693.3|8692.4|8693.9|8693|8693.1|8692.2|62
1758261000000|2025-09-19 05:50:00|8693.2|8692.3|8693.4|8692.5|8693.9|8693|8692.1|8691.2|147
1758261300000|2025-09-19 05:55:00|8693.3|8692.4|8693.2|8690.8|8693.5|8692.6|8691.9|8690.8|168
1758261600000|2025-09-19 06:00:00|8693|8689.4|8698.8|8697.9|8700.2|8699.3|8691.7|8689.4|313
1758261900000|2025-09-19 06:05:00|8699|8698.1|8705.4|8704.5|8706.7|8705.8|8698.3|8697.4|254
1758262200000|2025-09-19 06:10:00|8705.3|8704.4|8710.5|8709.6|8711.1|8710.2|8704.4|8703.5|271
1758262500000|2025-09-19 06:15:00|8710.2|8709.3|8709.7|8708.8|8711.1|8710.2|8709.2|8708.3|118
1758262800000|2025-09-19 06:20:00|8709.5|8708.6|8713.3|8712.4|8718.5|8717.6|8709.2|8708.3|323
1758263100000|2025-09-19 06:25:00|8713.5|8712.6|8718.2|8717.3|8718.8|8717.9|8712.2|8711.3|202
1758263400000|2025-09-19 06:30:00|8718.4|8717.5|8716.2|8715.3|8719.8|8718.9|8715|8714.1|346
1758263700000|2025-09-19 06:35:00|8716.1|8715.2|8715|8714.1|8716.9|8716|8714.3|8713.4|263
1758264000000|2025-09-19 06:40:00|8715.1|8714.2|8714.8|8713.9|8715.9|8715|8714|8713.1|217
1758264300000|2025-09-19 06:45:00|8714.9|8714|8710.2|8709.3|8714.9|8714|8710.2|8709.3|194
1758264600000|2025-09-19 06:50:00|8710.1|8709.2|8710.1|8709.2|8710.2|8709.3|8707.9|8706.7|204
1758264900000|2025-09-19 06:55:00|8710|8709.1|8711.5|8710.6|8711.6|8710.7|8709.5|8708.6|223
1758265200000|2025-09-19 07:00:00|8711.8|8710.9|8719.6|8718.7|8720.6|8719.7|8711|8710.1|452
1758265500000|2025-09-19 07:05:00|8719.5|8718.6|8717|8716.1|8720.2|8719.3|8716.6|8715.7|278
1758265800000|2025-09-19 07:10:00|8717.3|8716.4|8717.1|8716.2|8719.3|8718.4|8715.7|8714.8|295
1758266100000|2025-09-19 07:15:00|8717|8716.1|8721.3|8720.4|8722.2|8721.3|8716.9|8716|293
1758266400000|2025-09-19 07:20:00|8721.2|8720.3|8718.3|8717.4|8721.4|8720.5|8718.2|8717.3|218
1758266700000|2025-09-19 07:25:00|8718.4|8717.5|8715.6|8714.7|8718.5|8717.6|8714.5|8713.6|239
1758267000000|2025-09-19 07:30:00|8715.4|8714.5|8715.5|8714.6|8717.2|8716.3|8714.9|8714|152
1758267300000|2025-09-19 07:35:00|8715.6|8714.7|8715.5|8714.6|8716.8|8715.9|8714.9|8714|222
1758267600000|2025-09-19 07:40:00|8715.4|8714.5|8719.6|8718.7|8720.6|8719.7|8714.8|8713.9|223
1758267900000|2025-09-19 07:45:00|8719.5|8718.6|8722.3|8721.4|8723.1|8722.2|8717.9|8717|265
1758268200000|2025-09-19 07:50:00|8722.4|8721.5|8725.8|8724.9|8726|8725.1|8722.2|8721.3|210
1758268500000|2025-09-19 07:55:00|8725.7|8724.8|8724.8|8723.9|8729.3|8728.4|8724.5|8723.6|245
1758268800000|2025-09-19 08:00:00|8724.7|8723.8|8721.5|8720.6|8724.9|8724|8719.3|8718.4|232
1758269100000|2025-09-19 08:05:00|8722.1|8721.2|8717.3|8716.4|8723.2|8722.3|8717.3|8716.4|208
1758269400000|2025-09-19 08:10:00|8717.2|8716.3|8716.5|8715.6|8717.5|8716.6|8715.3|8714.4|142
1758269700000|2025-09-19 08:15:00|8716.4|8715.5|8718.5|8717.6|8719.2|8718.3|8716.4|8715.5|136
1758270000000|2025-09-19 08:20:00|8718.7|8717.8|8716.2|8715.3|8719.2|8718.3|8715.5|8714.6|137
1758270300000|2025-09-19 08:25:00|8716.5|8715.6|8715.7|8714.8|8717|8716.1|8715.2|8714.3|210
1758270600000|2025-09-19 08:30:00|8715.6|8714.7|8715.5|8714.6|8717.5|8716.6|8714.7|8713.8|250
1758270900000|2025-09-19 08:35:00|8715.6|8714.7|8712.5|8711.6|8715.8|8714.9|8712.3|8711.4|231
1758271200000|2025-09-19 08:40:00|8712.4|8711.5|8712.1|8711.2|8712.9|8712|8711|8710.1|150
1758271500000|2025-09-19 08:45:00|8712.2|8711.3|8712.8|8711.9|8714.4|8713.5|8711.9|8711|109
1758271800000|2025-09-19 08:50:00|8712.7|8711.8|8711.8|8710.9|8713.4|8712.5|8711.4|8710.5|142
1758272100000|2025-09-19 08:55:00|8711.7|8710.8|8712.7|8711.8|8713.1|8712.2|8711.4|8710.5|173
1758272400000|2025-09-19 09:00:00|8712.6|8711.7|8714.6|8713.7|8715.1|8714.2|8712.6|8711.7|220
1758272700000|2025-09-19 09:05:00|8714.4|8713.5|8713.5|8712.6|8716.1|8715.2|8713.3|8712.4|186
1758273000000|2025-09-19 09:10:00|8713.6|8712.7|8716.6|8715.7|8716.6|8715.7|8713.6|8712.7|126
1758273300000|2025-09-19 09:15:00|8716.5|8715.6|8716.1|8715.2|8717.4|8716.5|8715|8714.1|128
1758273600000|2025-09-19 09:20:00|8716|8715.1|8714.1|8713.2|8716|8715.1|8714|8713.1|37
1758273900000|2025-09-19 09:25:00|8714.2|8713.3|8713.8|8712.9|8714.6|8713.7|8713.6|8712.7|77
1758274200000|2025-09-19 09:30:00|8713.7|8712.8|8712.5|8711.6|8714.3|8713.4|8712.3|8711.4|109
1758274500000|2025-09-19 09:35:00|8712.6|8711.7|8709.4|8708.5|8712.7|8711.8|8709.4|8708.5|119
1758274800000|2025-09-19 09:40:00|8709.7|8708.8|8708.1|8707.2|8710.5|8709.6|8707.3|8706.4|104
1758275100000|2025-09-19 09:45:00|8708.2|8707.3|8706.4|8705.5|8708.8|8707.9|8705.8|8704.9|129
1758275400000|2025-09-19 09:50:00|8706.5|8705.6|8710|8709.1|8711.6|8710.7|8706.4|8705.5|249
1758275700000|2025-09-19 09:55:00|8709.9|8709|8708.2|8707.3|8711.7|8710.8|8708.2|8707.3|211
1758276000000|2025-09-19 10:00:00|8708.3|8707.4|8709.5|8708.6|8709.7|8708.8|8707.9|8707|155
1758276300000|2025-09-19 10:05:00|8709.6|8708.7|8710.3|8709.4|8710.7|8709.8|8709.4|8708.5|111
1758276600000|2025-09-19 10:10:00|8710.1|8709.2|8708.7|8707.8|8710.4|8709.5|8708.5|8707.6|123
1758276900000|2025-09-19 10:15:00|8708.8|8707.9|8708.5|8707.6|8709.5|8708.6|8708.3|8707.4|109
1758277200000|2025-09-19 10:20:00|8708.6|8707.7|8711.5|8710.6|8711.8|8710.9|8708.6|8707.7|112
1758277500000|2025-09-19 10:25:00|8711.4|8710.5|8711.1|8710.2|8711.7|8710.8|8710.5|8709.6|83
1758277800000|2025-09-19 10:30:00|8711.2|8710.3|8710|8709.1|8712.2|8711.3|8710|8709.1|87
1758278100000|2025-09-19 10:35:00|8709.8|8708.9|8707.8|8706.9|8709.8|8708.9|8707.8|8706.9|55
1758278400000|2025-09-19 10:40:00|8707.9|8707|8709.5|8708.6|8709.6|8708.7|8707.7|8706.8|69
1758278700000|2025-09-19 10:45:00|8709.6|8708.7|8711.7|8710.8|8712|8711.1|8708.9|8708|80
1758279000000|2025-09-19 10:50:00|8712|8711.1|8713.1|8712.2|8713.4|8712.5|8711.2|8710.3|114
1758279300000|2025-09-19 10:55:00|8713|8712.1|8714.7|8713.8|8715.2|8714.3|8711.8|8710.9|178
1758279600000|2025-09-19 11:00:00|8714.6|8713.7|8712.6|8711.7|8715.8|8714.9|8711.5|8710.6|233
1758279900000|2025-09-19 11:05:00|8712.7|8711.8|8714.9|8714|8718.8|8717.9|8712.7|8711.8|173
1758280200000|2025-09-19 11:10:00|8714.8|8713.9|8713.5|8712.6|8715.4|8714.5|8713.4|8712.5|127
1758280500000|2025-09-19 11:15:00|8713.4|8712.5|8715.7|8714.8|8715.7|8714.8|8712.6|8711.7|136
1758280800000|2025-09-19 11:20:00|8715.9|8715|8712.7|8711.8|8716.4|8715.5|8712.7|8711.8|104
1758281100000|2025-09-19 11:25:00|8712.8|8711.9|8712.2|8711.3|8713.3|8712.4|8710.9|8710|112
1758281400000|2025-09-19 11:30:00|8712.4|8711.5|8714|8713.1|8715.1|8714.2|8712.4|8711.5|125
1758281700000|2025-09-19 11:35:00|8714.1|8713.2|8713.3|8712.4|8714.1|8713.2|8711.3|8710.4|133
1758282000000|2025-09-19 11:40:00|8713.1|8712.2|8712.3|8711.4|8713.8|8712.9|8711|8710.1|177
1758282300000|2025-09-19 11:45:00|8712.4|8711.5|8713.1|8712.2|8713.8|8712.9|8712.3|8711.4|163
1758282600000|2025-09-19 11:50:00|8713|8712.1|8711.3|8710.4|8714|8713.1|8711.3|8710.4|178
1758282900000|2025-09-19 11:55:00|8711.4|8710.5|8708.8|8707.9|8713.1|8712.2|8708.4|8707.5|340
1758283200000|2025-09-19 12:00:00|8708.9|8708|8709.3|8708.4|8712.3|8711.4|8708|8707.1|388
1758283500000|2025-09-19 12:05:00|8709.5|8708.6|8708.2|8707.3|8709.6|8708.7|8707.8|8706.9|191
1758283800000|2025-09-19 12:10:00|8708.3|8707.4|8710.9|8710|8711.3|8710.4|8707.8|8706.9|204
1758284100000|2025-09-19 12:15:00|8711|8710.1|8712.3|8711.4|8712.7|8711.8|8710.3|8709.4|169
1758284400000|2025-09-19 12:20:00|8712.2|8711.3|8710.1|8709.2|8712.6|8711.7|8709.5|8708.6|186
1758284700000|2025-09-19 12:25:00|8710|8709.1|8709.9|8709|8710.2|8709.3|8706.6|8705.7|257
1758285000000|2025-09-19 12:30:00|8709.8|8708.9|8711.4|8710.5|8712.4|8711.5|8709.6|8708.7|232
1758285300000|2025-09-19 12:35:00|8711.3|8710.4|8710.4|8709.5|8712.2|8711.3|8710.4|8709.5|232
1758285600000|2025-09-19 12:40:00|8710.5|8709.6|8711.1|8710.2|8711.7|8710.8|8710|8709.1|232
1758285900000|2025-09-19 12:45:00|8711.2|8710.3|8713|8712.1|8713.9|8713|8711|8710.1|194
1758286200000|2025-09-19 12:50:00|8712.9|8712|8715.5|8714.6|8715.5|8714.6|8712.4|8711.5|164
1758286500000|2025-09-19 12:55:00|8715.3|8714.4|8714.3|8713.4|8715.8|8714.9|8713.9|8713|159
1758286800000|2025-09-19 13:00:00|8714|8713.1|8717.2|8716.3|8717.2|8716.3|8713.7|8712.8|227
1758287100000|2025-09-19 13:05:00|8717.3|8716.4|8714.9|8714|8718.8|8717.9|8714.8|8713.9|198
1758287400000|2025-09-19 13:10:00|8714.7|8713.8|8713.7|8712.8|8716|8715.1|8713.2|8712.3|258
1758287700000|2025-09-19 13:15:00|8713.5|8712.6|8710.4|8709.5|8714.3|8713.4|8710.3|8709.4|307
1758288000000|2025-09-19 13:20:00|8710.5|8709.6|8712.2|8711.3|8713.1|8712.2|8710.1|8709.2|163
1758288300000|2025-09-19 13:25:00|8712.1|8711.2|8713.9|8713|8713.9|8713|8711.8|8710.9|166
1758288600000|2025-09-19 13:30:00|8714|8713.1|8711.2|8710.3|8714.5|8713.6|8711.1|8710.2|319
1758288900000|2025-09-19 13:35:00|8711.1|8710.2|8712.5|8711.6|8713.8|8712.9|8710.3|8709.4|277
1758289200000|2025-09-19 13:40:00|8712.3|8711.4|8715.3|8714.4|8715.4|8714.5|8711.8|8710.9|236
1758289500000|2025-09-19 13:45:00|8715.1|8714.2|8716.3|8715.4|8717.6|8716.7|8715.1|8714.2|272
1758289800000|2025-09-19 13:50:00|8716.4|8715.5|8716.7|8715.8|8718.8|8717.9|8716.3|8715.4|262
1758290100000|2025-09-19 13:55:00|8716.9|8716|8716.9|8716|8718.4|8717.5|8716.4|8715.5|247
1758290400000|2025-09-19 14:00:00|8717.1|8716.2|8718|8717.1|8718.4|8717.5|8716.2|8715.3|287
1758290700000|2025-09-19 14:05:00|8718.1|8717.2|8717.9|8717|8718.5|8717.6|8715.3|8714.4|292
1758291000000|2025-09-19 14:10:00|8718|8717.1|8716.2|8715.3|8718.4|8717.5|8715.4|8714.5|229
1758291300000|2025-09-19 14:15:00|8716.3|8715.4|8714.8|8713.9|8717.1|8716.2|8714.7|8713.8|236
1758291600000|2025-09-19 14:20:00|8714.9|8714|8715.3|8714.4|8718.1|8717.2|8714.7|8713.8|265
1758291900000|2025-09-19 14:25:00|8715.4|8714.5|8718.7|8717.8|8719.4|8718.5|8715.4|8714.5|182
1758292200000|2025-09-19 14:30:00|8718.8|8717.9|8718.8|8717.9|8719|8718.1|8718.2|8717.3|129
1758292500000|2025-09-19 14:35:00|8718.9|8718|8718.3|8717.4|8719|8718.1|8717.3|8716.4|154
1758292800000|2025-09-19 14:40:00|8718.2|8717.3|8720.8|8719.9|8721.1|8720.2|8717.7|8716.8|185
1758293100000|2025-09-19 14:45:00|8720.7|8719.8|8720.9|8720|8721.1|8720.2|8718.6|8717.7|278
1758293400000|2025-09-19 14:50:00|8720.8|8719.9|8720.2|8719.3|8721.2|8720.3|8718.7|8717.8|460
1758293700000|2025-09-19 14:55:00|8719.8|8718.9|8721|8720.1|8722.5|8721.6|8719.5|8718.6|500
1758294000000|2025-09-19 15:00:00|8720.9|8720|8721.7|8720.8|8722.5|8721.6|8719.4|8718.5|322
1758294300000|2025-09-19 15:05:00|8721.5|8720.6|8719.4|8718.5|8721.6|8720.7|8719.4|8718.5|283
1758294600000|2025-09-19 15:10:00|8719.5|8718.6|8718.8|8717.9|8720.9|8720|8718.5|8717.6|268
1758294900000|2025-09-19 15:15:00|8718.7|8717.8|8717.4|8716.5|8719.1|8718.2|8717.1|8716.2|243
1758295200000|2025-09-19 15:20:00|8717.5|8716.6|8713.6|8712.7|8717.6|8716.7|8713.4|8712.5|231
1758295500000|2025-09-19 15:25:00|8713.7|8712.8|8713.7|8712.8|8715|8714.1|8713|8712.1|181
1758295800000|2025-09-19 15:30:00|8713.8|8712.9|8715.4|8714.5|8716.6|8715.7|8713.6|8712.7|241
1758296100000|2025-09-19 15:35:00|8715.3|8714.4|8713.1|8712.2|8715.4|8714.5|8712.3|8711.4|175
1758296400000|2025-09-19 15:40:00|8713|8712.1|8715.9|8715|8716.5|8715.6|8712.8|8711.9|161
1758296700000|2025-09-19 15:45:00|8716|8715.1|8716.9|8716|8717.8|8716.9|8715.6|8714.7|101
1758297000000|2025-09-19 15:50:00|8717|8716.1|8717.4|8716.5|8717.8|8716.9|8715.9|8715|159
1758297300000|2025-09-19 15:55:00|8717.5|8716.6|8717.2|8716.3|8718.7|8717.8|8715.5|8714.6|209
1758297600000|2025-09-19 16:00:00|8717|8716.1|8718.1|8717.2|8718.2|8717.3|8716.3|8715.4|153
1758297900000|2025-09-19 16:05:00|8717.9|8717|8716.5|8715.6|8717.9|8717|8715.8|8714.9|123
1758298200000|2025-09-19 16:10:00|8716.3|8715.4|8715.1|8714.2|8717.2|8716.3|8715.1|8714.2|116
1758298500000|2025-09-19 16:15:00|8715|8714.1|8716.5|8715.6|8717.5|8716.6|8714.5|8713.6|103
1758298800000|2025-09-19 16:20:00|8716.6|8715.7|8716.8|8715.9|8717.3|8716.4|8716|8715.1|67
1758299100000|2025-09-19 16:25:00|8716.9|8716|8715.4|8714.5|8717.3|8716.4|8715.4|8714.5|110
1758299400000|2025-09-19 16:30:00|8715.2|8714.3|8716.7|8715.8|8716.7|8715.8|8714.9|8714|89
1758299700000|2025-09-19 16:35:00|8716.5|8715.6|8715.8|8714.9|8716.7|8715.8|8715.7|8714.8|66
1758300000000|2025-09-19 16:40:00|8715.7|8714.8|8718.8|8717.9|8719.4|8718.5|8715.5|8714.6|96
1758300300000|2025-09-19 16:45:00|8718.7|8717.8|8718.2|8717.3|8719.6|8718.7|8718.1|8717.2|114
1758300600000|2025-09-19 16:50:00|8718.3|8717.4|8719|8718.1|8719.5|8718.6|8718.1|8717.2|80
1758300900000|2025-09-19 16:55:00|8719.2|8718.3|8717.7|8716.8|8719.7|8718.8|8717.3|8716.4|188
1758301200000|2025-09-19 17:00:00|8717.6|8716.7|8717.6|8716.7|8718.7|8717.8|8717|8716.1|152
1758301500000|2025-09-19 17:05:00|8717.7|8716.8|8718.4|8717.5|8718.5|8717.6|8716.7|8715.8|103
1758301800000|2025-09-19 17:10:00|8718.5|8717.6|8719.3|8718.4|8720.3|8719.4|8718|8717.1|108
1758302100000|2025-09-19 17:15:00|8719.2|8718.3|8719.3|8718.4|8719.6|8718.7|8718.4|8717.5|73
1758302400000|2025-09-19 17:20:00|8719.5|8718.6|8719.8|8718.9|8720.3|8719.4|8719.4|8718.5|58
1758302700000|2025-09-19 17:25:00|8719.7|8718.8|8720.8|8719.9|8721.2|8720.3|8719.5|8718.6|116
1758303000000|2025-09-19 17:30:00|8720.9|8720|8720.2|8719.3|8721.3|8720.4|8719.9|8719|99
1758303300000|2025-09-19 17:35:00|8720.1|8719.2|8720.3|8719.4|8720.5|8719.6|8719.7|8718.8|64
1758303600000|2025-09-19 17:40:00|8720.2|8719.3|8720.6|8719.7|8721|8720.1|8719.5|8718.6|53
1758303900000|2025-09-19 17:45:00|8720.7|8719.8|8719.4|8718.5|8721.5|8720.6|8719.4|8718.5|81
1758304200000|2025-09-19 17:50:00|8719.6|8718.7|8719.4|8718.5|8719.8|8718.9|8719.1|8718.2|67
1758304500000|2025-09-19 17:55:00|8719.3|8718.4|8720.2|8719.3|8720.4|8719.5|8718.2|8717.3|83
1758304800000|2025-09-19 18:00:00|8720.1|8719.2|8720.9|8720|8721.6|8720.7|8719.8|8718.9|139
1758305100000|2025-09-19 18:05:00|8720.8|8719.9|8720.4|8719.5|8721.1|8720.2|8720.2|8719.3|67
1758305400000|2025-09-19 18:10:00|8720.5|8719.6|8721.6|8720.7|8721.8|8720.9|8720.5|8719.6|51
1758305700000|2025-09-19 18:15:00|8721.5|8720.6|8721.2|8720.3|8721.7|8720.8|8720.8|8719.9|29
1758306000000|2025-09-19 18:20:00|8721.3|8720.4|8720.5|8719.6|8721.3|8720.4|8720.5|8719.6|38
1758306300000|2025-09-19 18:25:00|8720.6|8719.7|8720.3|8719.4|8721.2|8720.3|8720.2|8719.3|69
1758306600000|2025-09-19 18:30:00|8720.2|8719.3|8720.7|8719.8|8721|8720.1|8720.1|8719.2|64
1758306900000|2025-09-19 18:35:00|8720.8|8719.9|8720.2|8719.3|8721|8720.1|8719.7|8718.8|56
1758307200000|2025-09-19 18:40:00|8720.1|8719.2|8720.1|8719.2|8720.6|8719.7|8719.9|8719|56
1758307500000|2025-09-19 18:45:00|8720|8719.1|8721|8720.1|8721.6|8720.7|8719.7|8718.8|68
1758307800000|2025-09-19 18:50:00|8720.9|8720|8722.5|8721.6|8722.6|8721.7|8720.8|8719.9|73
1758308100000|2025-09-19 18:55:00|8722.4|8721.5|8722.9|8722|8723.5|8722.6|8721.9|8721|109
1758308400000|2025-09-19 19:00:00|8722.8|8721.9|8723.1|8722.2|8723.2|8722.3|8722.4|8721.5|78
1758308700000|2025-09-19 19:05:00|8723.2|8722.3|8722.8|8721.9|8723.2|8722.3|8722.1|8721.2|42
1758309000000|2025-09-19 19:10:00|8722.7|8721.8|8723|8722.1|8723.1|8722.2|8722.5|8721.6|52
1758309300000|2025-09-19 19:15:00|8722.7|8721.8|8722.2|8721.3|8723|8722.1|8722.2|8721.3|53
1758309600000|2025-09-19 19:20:00|8722.1|8721.2|8722.7|8721.8|8722.9|8722|8722.1|8721.2|48
1758309900000|2025-09-19 19:25:00|8722.6|8721.7|8722.2|8721.3|8722.6|8721.7|8721.9|8721|30
1758310200000|2025-09-19 19:30:00|8722.3|8721.4|8721.7|8720.8|8722.4|8721.5|8721.2|8720.3|40
1758310500000|2025-09-19 19:35:00|8721.8|8720.9|8722.9|8722|8723.1|8722.2|8721.8|8720.9|45
1758310800000|2025-09-19 19:40:00|8723|8722.1|8723.1|8722.2|8723.5|8722.6|8722.8|8721.9|44
1758311100000|2025-09-19 19:45:00|8723|8722.1|8721.5|8720.6|8723.2|8722.3|8721.2|8720.3|54
1758311400000|2025-09-19 19:50:00|8721.4|8720.5|8719.7|8718.8|8721.4|8720.5|8719.6|8718.7|67
1758311700000|2025-09-19 19:55:00|8719.6|8718.7|8720.3|8719.4|8720.9|8720|8719|8718.1|196
1758312000000|2025-09-19 20:00:00|8720.4|8719.5|8719.7|8718.8|8720.7|8719.8|8719.7|8718.8|105
1758312300000|2025-09-19 20:05:00|8719.8|8718.9|8719.8|8718.9|8720.7|8719.8|8719.4|8718.5|43
1758312600000|2025-09-19 20:10:00|8719.9|8719|8718.5|8717.6|8719.9|8719|8718.2|8717.3|61
1758312900000|2025-09-19 20:15:00|8718.4|8717.5|8717.8|8716.9|8718.4|8717.5|8717.3|8716.4|66
1758313200000|2025-09-19 20:20:00|8717.7|8716.8|8718.7|8717.8|8719.6|8718.7|8717.6|8716.7|43
1758313500000|2025-09-19 20:25:00|8718.6|8717.7|8717.6|8716.7|8718.7|8717.8|8717.5|8716.6|71
1758313800000|2025-09-19 20:30:00|8717.5|8716.6|8719|8717.5|8719.2|8717.7|8717.1|8715.9|134
1758314100000|2025-09-19 20:35:00|8719.1|8717.6|8717.2|8715.7|8719.5|8718.6|8717.1|8715.6|144
1758314400000|2025-09-19 20:40:00|8717.1|8715.6|8716.3|8715.4|8717.3|8715.8|8715.8|8714.9|66
1758314700000|2025-09-19 20:45:00|8716.1|8715.2|8719.1|8717.6|8719.2|8717.7|8716.1|8714.8|263
1758315000000|2025-09-19 20:50:00|8719.2|8717.7|8719.1|8717.6|8719.7|8718.2|8717.1|8715.8|221
1758315300000|2025-09-19 20:55:00|8719.5|8717.1|8726.4|8715.1|8727.1|8718.3|8718.9|8712.7|528
1758484800000|2025-09-21 20:00:00|8726.2|8710.2|8732.2|8716.2|8732.2|8716.2|8726.2|8710.2|2
1758486300000|2025-09-21 20:25:00|8732.4|8711.4|8732.4|8711.4|8732.4|8711.4|8732.4|8711.4|1
1758486600000|2025-09-21 20:30:00|8734.3|8713.3|8733.3|8712.3|8734.3|8713.3|8733.3|8712.3|2
1758487500000|2025-09-21 20:45:00|8733.5|8712.5|8733.5|8712.5|8733.5|8712.5|8733.5|8712.5|1
1758487800000|2025-09-21 20:50:00|8732.4|8711.4|8732.4|8711.4|8732.4|8711.4|8732.4|8711.4|1
1758488100000|2025-09-21 20:55:00|8732.9|8711|8733.9|8712|8733.9|8712|8732.9|8711|2
1758488400000|2025-09-21 21:00:00|8731.4|8714.5|8731.2|8714.3|8732|8715.1|8730.7|8713.8|6
1758488700000|2025-09-21 21:05:00|8729.8|8712.9|8729.7|8717.8|8729.8|8717.8|8727.3|8712.9|6
1758489000000|2025-09-21 21:10:00|8728.8|8716.9|8725.7|8716.3|8729.7|8717.8|8725.7|8716.1|15
1758489300000|2025-09-21 21:15:00|8725.6|8716.4|8726.7|8718.7|8727.5|8721|8723.3|8714.8|37
1758489600000|2025-09-21 21:20:00|8726.8|8718.5|8727|8718.7|8727.2|8718.9|8726.6|8718.5|24
1758489900000|2025-09-21 21:25:00|8727.5|8718.8|8727.1|8718.7|8727.5|8718.8|8726.5|8718.5|14
1758490200000|2025-09-21 21:30:00|8727.4|8718.4|8723.2|8720.8|8727.9|8720.8|8722.7|8717.7|148
1758490500000|2025-09-21 21:35:00|8725.8|8718.1|8723.7|8721.3|8726.2|8722.9|8722.7|8718.1|320
1758490800000|2025-09-21 21:40:00|8723.5|8721.1|8723.3|8720.9|8724.4|8722|8722.9|8720.5|704
1758491100000|2025-09-21 21:45:00|8723|8720.6|8723.1|8720.7|8723.7|8721.3|8722.5|8720.1|423
1758491400000|2025-09-21 21:50:00|8723|8720.6|8721.6|8719.2|8724.2|8721.8|8721.6|8719.2|280
1758491700000|2025-09-21 21:55:00|8724.5|8716.4|8723.4|8721|8726|8721.1|8722|8716.1|34
1758492000000|2025-09-21 22:00:00|8726.4|8718.8|8721.2|8718.8|8728.8|8721.7|8720.5|8715.4|180
1758492300000|2025-09-21 22:05:00|8720.7|8719.2|8719.2|8717.7|8721.1|8719.4|8718.3|8716.8|67
1758492600000|2025-09-21 22:10:00|8719.3|8717.8|8719.1|8717.6|8719.3|8717.8|8717.8|8716.3|32
1758492900000|2025-09-21 22:15:00|8719|8717.5|8718.1|8716.6|8719.4|8718|8718|8716.6|24
1758493200000|2025-09-21 22:20:00|8718|8716.5|8718|8716.5|8718.2|8716.8|8717.4|8716.1|24
1758493500000|2025-09-21 22:25:00|8718.1|8716.6|8716.5|8715.6|8718.2|8716.7|8716.5|8715.4|28
1758493800000|2025-09-21 22:30:00|8716.4|8715.5|8717.3|8715.8|8717.4|8716.2|8716|8715|83
1758494100000|2025-09-21 22:35:00|8717.2|8715.7|8716.4|8715.5|8717.4|8716.1|8716.3|8715.1|43
1758494400000|2025-09-21 22:40:00|8716.6|8715.1|8716.2|8714.7|8716.7|8715.4|8715.6|8714.2|27
1758494700000|2025-09-21 22:45:00|8715.9|8715|8715.8|8714.3|8716.3|8715|8715.4|8714.2|36
1758495000000|2025-09-21 22:50:00|8716.2|8714.7|8716.3|8714.8|8716.5|8715.3|8716|8714.7|14
1758495300000|2025-09-21 22:55:00|8716.1|8715.2|8716|8715.1|8716.8|8715.9|8716|8714.8|32
1758495600000|2025-09-21 23:00:00|8715.9|8715|8716.1|8715.2|8716.2|8715.3|8715.3|8714.4|26
1758495900000|2025-09-21 23:05:00|8716.2|8715.3|8715.4|8714.5|8716.2|8715.3|8715.2|8714.3|33
1758496200000|2025-09-21 23:10:00|8715.5|8714.6|8716|8715.1|8716.3|8715.4|8715.5|8714.6|31
1758496500000|2025-09-21 23:15:00|8716.1|8715.2|8716.6|8715.7|8716.6|8715.7|8715.7|8714.8|27
1758496800000|2025-09-21 23:20:00|8716.5|8715.6|8716.8|8715.9|8717|8716.1|8716.5|8715.6|17
1758497100000|2025-09-21 23:25:00|8716.7|8715.8|8716.1|8715.2|8716.9|8716|8716.1|8715.2|24
1758497400000|2025-09-21 23:30:00|8716.2|8715.3|8716.7|8715.8|8716.7|8715.8|8715.5|8714.6|75
1758497700000|2025-09-21 23:35:00|8716.6|8715.7|8716.6|8715.7|8716.9|8716|8716.5|8715.6|34
1758498000000|2025-09-21 23:40:00|8716.7|8715.8|8717.3|8716.4|8717.4|8716.5|8716.4|8715.5|40
1758498300000|2025-09-21 23:45:00|8717.4|8716.5|8717.5|8716.6|8718|8717.1|8717.1|8716.2|53
1758498600000|2025-09-21 23:50:00|8717.6|8716.7|8716.4|8715.5|8717.6|8716.7|8716.2|8715.3|51
1758498900000|2025-09-21 23:55:00|8716.5|8715.6|8718.2|8717.3|8718.2|8717.3|8716.4|8715.5|169
1758499200000|2025-09-22 00:00:00|8718|8717.1|8715.9|8715|8718.1|8717.2|8715.4|8714.5|137
1758499500000|2025-09-22 00:05:00|8715.8|8714.9|8714.3|8713.4|8715.8|8714.9|8714|8713.1|93
1758499800000|2025-09-22 00:10:00|8714.2|8713.3|8714.2|8713.3|8714.7|8713.8|8713.5|8712.6|95
1758500100000|2025-09-22 00:15:00|8714.4|8713.5|8714|8713.1|8714.6|8713.7|8713.2|8712.3|79
1758500400000|2025-09-22 00:20:00|8713.9|8713|8715.1|8714.2|8715.5|8714.6|8713.8|8712.9|58
1758500700000|2025-09-22 00:25:00|8715.3|8714.4|8716.1|8715.2|8716.3|8715.4|8715.3|8714.4|55
1758501000000|2025-09-22 00:30:00|8716.2|8715.3|8714.5|8713.6|8716.2|8715.3|8714.5|8713.6|62
1758501300000|2025-09-22 00:35:00|8714.6|8713.7|8713.8|8712.9|8714.8|8713.9|8713.8|8712.9|43
1758501600000|2025-09-22 00:40:00|8713.9|8713|8714.4|8713.5|8714.6|8713.7|8713.8|8712.9|52
1758501900000|2025-09-22 00:45:00|8714.3|8713.4|8713|8712.1|8714.5|8713.6|8712.7|8711.8|93
1758502200000|2025-09-22 00:50:00|8713.1|8712.2|8712.5|8711.6|8713.4|8712.5|8712|8711.1|138
1758502500000|2025-09-22 00:55:00|8712.6|8711.7|8713.6|8712.7|8714.5|8713.6|8712.3|8711.4|156
1758502800000|2025-09-22 01:00:00|8713.7|8712.8|8713.3|8712.4|8714.7|8713.8|8712.8|8711.9|282
1758503100000|2025-09-22 01:05:00|8713.2|8712.3|8713.5|8712.6|8713.9|8713|8713|8712.1|128
1758503400000|2025-09-22 01:10:00|8713.4|8712.5|8713.5|8712.6|8713.8|8712.9|8712.9|8712|90
1758503700000|2025-09-22 01:15:00|8713.6|8712.7|8714.1|8713.2|8714.1|8713.2|8713.3|8712.4|101
1758504000000|2025-09-22 01:20:00|8714|8713.1|8713.9|8713|8714.4|8713.5|8713.8|8712.9|49
1758504300000|2025-09-22 01:25:00|8713.6|8712.7|8713|8712.1|8714.1|8713.2|8712.9|8712|124
1758504600000|2025-09-22 01:30:00|8712.7|8711.8|8712.8|8711.9|8712.9|8712|8711.6|8710.7|200
1758504900000|2025-09-22 01:35:00|8712.9|8712|8712.4|8711.5|8713|8712.1|8712|8711.1|181
1758505200000|2025-09-22 01:40:00|8712.3|8711.4|8713.1|8712.2|8713.2|8712.3|8711.7|8710.8|168
1758505500000|2025-09-22 01:45:00|8713|8712.1|8712.7|8711.8|8713.3|8712.4|8712.3|8711.4|115
1758505800000|2025-09-22 01:50:00|8712.5|8711.6|8712.5|8711.6|8712.8|8711.9|8711.7|8710.8|119
1758506100000|2025-09-22 01:55:00|8712.6|8711.7|8712.9|8712|8713.1|8712.2|8712.2|8711.3|115
1758506400000|2025-09-22 02:00:00|8712.8|8711.9|8713.8|8712.9|8714.1|8713.2|8712.8|8711.9|134
1758506700000|2025-09-22 02:05:00|8713.9|8713|8714.8|8713.9|8715.1|8714.2|8712.7|8711.8|132
1758507000000|2025-09-22 02:10:00|8714.9|8714|8715|8714.1|8715.1|8714.2|8714.2|8713.3|130
1758507300000|2025-09-22 02:15:00|8715.3|8714.4|8714.7|8713.8|8715.5|8714.6|8714.5|8713.6|152
1758507600000|2025-09-22 02:20:00|8714.8|8713.9|8714.5|8713.6|8714.9|8714|8714.2|8713.3|124
1758507900000|2025-09-22 02:25:00|8714.6|8713.7|8713.6|8712.7|8714.7|8713.8|8713.2|8712.3|122
1758508200000|2025-09-22 02:30:00|8713.8|8712.9|8712|8711.1|8713.8|8712.9|8712|8711.1|95
1758508500000|2025-09-22 02:35:00|8712.1|8711.2|8712.1|8711.2|8712.6|8711.7|8711.6|8710.7|94
1758508800000|2025-09-22 02:40:00|8712|8711.1|8712.9|8712|8713|8712.1|8711.9|8711|87
1758509100000|2025-09-22 02:45:00|8713.1|8712.2|8712.2|8711.3|8713.1|8712.2|8711.9|8711|67
1758509400000|2025-09-22 02:50:00|8712.1|8711.2|8714.1|8713.2|8714.7|8713.8|8711.9|8711|68
1758509700000|2025-09-22 02:55:00|8713.8|8712.9|8714.2|8713.3|8714.4|8713.5|8712.8|8711.9|78
1758510000000|2025-09-22 03:00:00|8714.4|8713.5|8716|8715.1|8716.7|8715.8|8714.4|8713.5|93
1758510300000|2025-09-22 03:05:00|8715.8|8714.9|8715.2|8714.3|8716.3|8715.4|8715|8714.1|83
1758510600000|2025-09-22 03:10:00|8715.9|8715|8715|8714.1|8716.1|8715.2|8714.5|8713.6|90
1758510900000|2025-09-22 03:15:00|8715.1|8714.2|8715.5|8714.6|8715.8|8714.9|8715|8714.1|67
1758511200000|2025-09-22 03:20:00|8715.4|8714.5|8715.3|8714.4|8715.5|8714.6|8714.7|8713.8|67
1758511500000|2025-09-22 03:25:00|8715.4|8714.5|8714.5|8713.6|8715.4|8714.5|8714.2|8713.3|49
1758511800000|2025-09-22 03:30:00|8714.6|8713.7|8714.6|8713.7|8714.6|8713.7|8714.1|8713.2|46
1758512100000|2025-09-22 03:35:00|8714.5|8713.6|8714.2|8713.3|8714.5|8713.6|8714|8713.1|87
1758512400000|2025-09-22 03:40:00|8714.1|8713.2|8714.5|8713.6|8714.7|8713.8|8714.1|8713.2|67
1758512700000|2025-09-22 03:45:00|8714.3|8713.4|8714.5|8713.6|8714.8|8713.9|8713.9|8713|25
1758513000000|2025-09-22 03:50:00|8714.4|8713.5|8713.8|8712.9|8714.6|8713.7|8713.8|8712.9|43
1758513300000|2025-09-22 03:55:00|8713.9|8713|8715.6|8714.7|8716|8715.1|8713.8|8712.9|73
1758513600000|2025-09-22 04:00:00|8715.7|8714.8|8714.7|8713.8|8716|8715.1|8714.3|8713.4|81
1758513900000|2025-09-22 04:05:00|8714.6|8713.7|8714.4|8713.5|8715.1|8714.2|8714.1|8713.2|45
1758514200000|2025-09-22 04:10:00|8714.3|8713.4|8715.4|8714.5|8715.8|8714.9|8714.1|8713.2|64
1758514500000|2025-09-22 04:15:00|8715.3|8714.4|8715.4|8714.5|8715.6|8714.7|8715.1|8714.2|47
1758514800000|2025-09-22 04:20:00|8715.3|8714.4|8714.9|8714|8715.5|8714.6|8714.7|8713.8|56
1758515100000|2025-09-22 04:25:00|8714.8|8713.9|8717|8716.1|8717|8716.1|8714.4|8713.5|70
1758515400000|2025-09-22 04:30:00|8716.9|8716|8715.5|8714.6|8717.1|8716.2|8715.3|8714.4|44
1758515700000|2025-09-22 04:35:00|8715.6|8714.7|8716|8715.1|8716.1|8715.2|8715.4|8714.5|33
1758516000000|2025-09-22 04:40:00|8716.2|8715.3|8716.3|8715.4|8716.5|8715.6|8715.7|8714.8|37
1758516300000|2025-09-22 04:45:00|8716.5|8715.6|8716.5|8715.6|8717.1|8716.2|8716.1|8715.2|60
1758516600000|2025-09-22 04:50:00|8716.6|8715.7|8716.2|8715.3|8716.8|8715.9|8716|8715.1|38
1758516900000|2025-09-22 04:55:00|8716.3|8715.4|8715.4|8714.5|8716.6|8715.7|8715|8714.1|95
1758517200000|2025-09-22 05:00:00|8715.3|8714.4|8715.2|8714.3|8716.1|8715.2|8714.9|8714|50
1758517500000|2025-09-22 05:05:00|8715.3|8714.4|8714.5|8713.6|8715.5|8714.6|8714.4|8713.5|31
1758517800000|2025-09-22 05:10:00|8714.6|8713.7|8714.4|8713.5|8715|8714.1|8714.2|8713.3|51
1758518100000|2025-09-22 05:15:00|8714.5|8713.6|8715|8714.1|8715.3|8714.4|8714.2|8713.3|37
1758518400000|2025-09-22 05:20:00|8714.7|8713.8|8715.1|8714.2|8715.1|8714.2|8714.1|8713.2|35
1758518700000|2025-09-22 05:25:00|8715.2|8714.3|8714.1|8713.2|8715.3|8714.4|8714|8713.1|43
1758519000000|2025-09-22 05:30:00|8714|8713.1|8713.4|8712.5|8714.3|8713.4|8713.2|8712.3|35
1758519300000|2025-09-22 05:35:00|8713.5|8712.6|8712.4|8711.5|8714|8713.1|8712.4|8711.5|51
1758519600000|2025-09-22 05:40:00|8712.6|8711.7|8711.4|8710.5|8712.6|8711.7|8711|8710.1|69
1758519900000|2025-09-22 05:45:00|8711.5|8710.6|8710.6|8709.7|8711.8|8710.9|8710.6|8709.7|52
1758520200000|2025-09-22 05:50:00|8711.1|8710.2|8712.2|8711.3|8712.4|8711.5|8710.7|8709.8|49
1758520500000|2025-09-22 05:55:00|8712.3|8711.4|8713.9|8713|8714.4|8713.5|8712.2|8711.3|78
1758520800000|2025-09-22 06:00:00|8714.1|8713.2|8712.3|8711.4|8714.3|8713.4|8711.8|8710.9|217
1758521100000|2025-09-22 06:05:00|8712.4|8711.5|8711.5|8710.6|8712.5|8711.6|8711.2|8710.3|175
1758521400000|2025-09-22 06:10:00|8711.6|8710.7|8710.8|8709.9|8711.6|8710.7|8710.6|8709.6|125
1758521700000|2025-09-22 06:15:00|8710.9|8710|8711.2|8710.3|8711.6|8710.7|8710.3|8709.4|100
1758522000000|2025-09-22 06:20:00|8711.4|8710.5|8711.7|8710.8|8712.3|8711.4|8710.8|8709.9|133
1758522300000|2025-09-22 06:25:00|8711.6|8710.7|8711.2|8710.3|8712.2|8711.3|8710.6|8709.4|156
1758522600000|2025-09-22 06:30:00|8711|8710.1|8711.1|8710.2|8711.5|8710.6|8709.4|8708.5|112
1758522900000|2025-09-22 06:35:00|8711|8710.1|8713.2|8712.3|8713.5|8712.6|8710.9|8710|117
1758523200000|2025-09-22 06:40:00|8713|8712.1|8712.9|8712|8713.5|8712.6|8712.4|8711.5|63
1758523500000|2025-09-22 06:45:00|8713|8712.1|8714|8713.1|8714.6|8713.7|8712.8|8711.9|138
1758523800000|2025-09-22 06:50:00|8713.8|8712.9|8715.1|8714.2|8715.2|8714.3|8713.7|8712.8|132
1758524100000|2025-09-22 06:55:00|8715|8714.1|8715.5|8714.6|8717.5|8716.6|8714.8|8713.9|255
1758524400000|2025-09-22 07:00:00|8715.6|8714.7|8714.7|8713.8|8717.7|8716.8|8714.4|8713.5|255
1758524700000|2025-09-22 07:05:00|8714.6|8713.7|8713.6|8712.7|8715|8714.1|8712.3|8711.4|209
1758525000000|2025-09-22 07:10:00|8713.4|8712.5|8713.8|8712.9|8714.4|8713.5|8712.5|8711.6|136
1758525300000|2025-09-22 07:15:00|8713.9|8713|8716.6|8715.7|8716.8|8715.9|8713.4|8712.5|122
1758525600000|2025-09-22 07:20:00|8716.7|8715.8|8718|8717.1|8718.2|8717.3|8715.4|8714.5|144
1758525900000|2025-09-22 07:25:00|8718.1|8717.2|8718.7|8717.8|8719.5|8718.6|8718|8717.1|240
1758526200000|2025-09-22 07:30:00|8718.8|8717.9|8718.8|8717.9|8719.6|8718.7|8717.9|8717|216
1758526500000|2025-09-22 07:35:00|8718.7|8717.8|8719.5|8718.6|8720.2|8719.3|8717.8|8716.9|157
1758526800000|2025-09-22 07:40:00|8719.4|8718.5|8720.3|8719.4|8720.4|8719.5|8719|8718.1|120
1758527100000|2025-09-22 07:45:00|8720.4|8719.5|8719.5|8718.6|8720.5|8719.6|8719.4|8718.5|127
1758527400000|2025-09-22 07:50:00|8719.6|8718.7|8718.8|8717.9|8719.6|8718.7|8717.9|8717|120
1758527700000|2025-09-22 07:55:00|8718.7|8717.8|8716.8|8715.9|8718.7|8717.8|8716.6|8715.7|148
1758528000000|2025-09-22 08:00:00|8717|8716.1|8715.7|8714.8|8717.1|8716.2|8715.2|8714.3|161
1758528300000|2025-09-22 08:05:00|8715.8|8714.9|8711.7|8710.8|8716.2|8715.3|8711.3|8710.4|228
1758528600000|2025-09-22 08:10:00|8711.9|8711|8715.2|8714.3|8715.3|8714.4|8711.1|8710.2|235
1758528900000|2025-09-22 08:15:00|8715.3|8714.4|8716.3|8715.4|8717.4|8716.5|8714.3|8713.4|183
1758529200000|2025-09-22 08:20:00|8716.2|8715.3|8716.5|8715.6|8717.7|8716.8|8715.7|8714.8|156
1758529500000|2025-09-22 08:25:00|8716.4|8715.5|8716.5|8715.6|8717.6|8716.7|8716.3|8715.4|127
1758529800000|2025-09-22 08:30:00|8716.4|8715.5|8715.9|8715|8717.1|8716.2|8715.9|8715|129
1758530100000|2025-09-22 08:35:00|8716|8715.1|8716.1|8715.2|8717|8716.1|8715.4|8714.5|142
1758530400000|2025-09-22 08:40:00|8715.9|8715|8716.7|8715.8|8716.8|8715.9|8715.6|8714.7|116
1758530700000|2025-09-22 08:45:00|8716.2|8715.3|8715.7|8714.8|8716.9|8716|8715.4|8714.5|84
1758531000000|2025-09-22 08:50:00|8715.8|8714.9|8716.3|8715.4|8716.9|8716|8715.6|8714.7|92
1758531300000|2025-09-22 08:55:00|8716.2|8715.3|8715.9|8715|8716.4|8715.5|8714.5|8713.6|134
1758531600000|2025-09-22 09:00:00|8715.7|8714.8|8717.5|8716.6|8717.6|8716.7|8715.4|8714.5|147
1758531900000|2025-09-22 09:05:00|8717.4|8716.5|8716.8|8715.9|8717.9|8717|8716.2|8715.3|131
1758532200000|2025-09-22 09:10:00|8716.7|8715.8|8719.6|8718.7|8719.6|8718.7|8716.7|8715.8|107
1758532500000|2025-09-22 09:15:00|8719.9|8719|8719.8|8718.9|8721.3|8720.4|8719.6|8718.7|135
1758532800000|2025-09-22 09:20:00|8719.7|8718.8|8719.4|8718.5|8720.2|8719.3|8718.8|8717.9|69
1758533100000|2025-09-22 09:25:00|8719.3|8718.4|8719.7|8718.8|8720.5|8719.6|8719.2|8718.3|99
1758533400000|2025-09-22 09:30:00|8719.6|8718.7|8717.2|8716.3|8719.8|8718.9|8717.2|8716.3|96
1758533700000|2025-09-22 09:35:00|8717.4|8716.5|8717.7|8716.8|8718.6|8717.7|8717.1|8716.2|100
1758534000000|2025-09-22 09:40:00|8717.6|8716.7|8717.8|8716.9|8718.6|8717.7|8717.1|8716.2|78
1758534300000|2025-09-22 09:45:00|8718|8717.1|8720|8719.1|8720.5|8719.6|8717.9|8717|104
1758534600000|2025-09-22 09:50:00|8719.9|8719|8719.8|8718.9|8720.6|8719.7|8719.5|8718.6|111
1758534900000|2025-09-22 09:55:00|8719.7|8718.8|8722|8721.1|8722.4|8721.5|8718.6|8717.7|185
1758535200000|2025-09-22 10:00:00|8722.1|8721.2|8723.3|8722.4|8723.6|8722.7|8721.4|8720.5|113
1758535500000|2025-09-22 10:05:00|8723.2|8722.3|8724.2|8723.3|8724.6|8723.7|8723|8722.1|156
1758535800000|2025-09-22 10:10:00|8724.3|8723.4|8726.3|8725.4|8726.5|8725.6|8724|8723.1|103
1758536100000|2025-09-22 10:15:00|8726.2|8725.3|8725.9|8725|8726.3|8725.4|8723.3|8722.4|140
1758536400000|2025-09-22 10:20:00|8725.8|8724.9|8725.8|8724.9|8726|8725.1|8724.5|8723.6|130
1758536700000|2025-09-22 10:25:00|8725.7|8724.8|8725|8724.1|8726.4|8725.5|8724.9|8724|129
1758537000000|2025-09-22 10:30:00|8724.9|8724|8723.4|8722.5|8724.9|8724|8722.2|8721.3|145
1758537300000|2025-09-22 10:35:00|8723.5|8722.6|8725.8|8724.9|8726.6|8725.7|8723.5|8722.6|119
1758537600000|2025-09-22 10:40:00|8725.9|8725|8724.6|8723.7|8725.9|8725|8724.1|8723.2|115
1758537900000|2025-09-22 10:45:00|8724.7|8723.8|8723.2|8722.3|8724.7|8723.8|8722.8|8721.9|67
1758538200000|2025-09-22 10:50:00|8723.1|8722.2|8723.9|8723|8724.1|8723.2|8722.2|8721.3|104
1758538500000|2025-09-22 10:55:00|8723.8|8722.9|8722.4|8721.5|8723.9|8723|8721.7|8720.8|114
1758538800000|2025-09-22 11:00:00|8722.3|8721.4|8722.5|8721.6|8723.6|8722.7|8722.1|8721.2|106
1758539100000|2025-09-22 11:05:00|8722.4|8721.5|8723.5|8722.6|8723.8|8722.9|8722|8721.1|83
1758539400000|2025-09-22 11:10:00|8723.3|8722.4|8722.1|8721.2|8723.5|8722.6|8722|8721.1|71
1758539700000|2025-09-22 11:15:00|8722|8721.1|8720.7|8719.8|8722.2|8721.3|8720.5|8719.6|113
1758540000000|2025-09-22 11:20:00|8720.8|8719.9|8720.8|8719.9|8722|8721.1|8720.1|8719.2|89
1758540300000|2025-09-22 11:25:00|8721|8720.1|8723.4|8722.5|8723.8|8722.9|8720.9|8720|98
1758540600000|2025-09-22 11:30:00|8723.5|8722.6|8726.1|8725.2|8726.1|8725.2|8723.5|8722.6|93
1758540900000|2025-09-22 11:35:00|8725.6|8724.7|8726.1|8725.2|8726.2|8725.3|8725.2|8724.3|82
1758541200000|2025-09-22 11:40:00|8726.2|8725.3|8727.7|8726.8|8728|8727.1|8725.9|8725|74
1758541500000|2025-09-22 11:45:00|8727.6|8726.7|8727.1|8726.2|8727.9|8727|8724.3|8723.4|124
1758541800000|2025-09-22 11:50:00|8727.3|8726.4|8728.4|8727.5|8729|8728.1|8727|8726.1|146
1758542100000|2025-09-22 11:55:00|8728.2|8727.3|8726.2|8725.3|8728.2|8727.3|8725.8|8724.9|187
1758542400000|2025-09-22 12:00:00|8726.3|8725.4|8734.6|8733.7|8734.6|8733.7|8726.2|8725.3|202
1758542700000|2025-09-22 12:05:00|8734.5|8733.6|8729.7|8728.8|8734.5|8733.6|8729.6|8728.7|211
1758543000000|2025-09-22 12:10:00|8729.8|8728.9|8731.1|8730.2|8732.6|8731.7|8729.6|8728.7|131
1758543300000|2025-09-22 12:15:00|8731.2|8730.3|8728.1|8727.2|8731.2|8730.3|8727.8|8726.9|139
1758543600000|2025-09-22 12:20:00|8728.2|8727.3|8729.4|8728.5|8729.6|8728.7|8728.1|8727.2|157
1758543900000|2025-09-22 12:25:00|8729.2|8728.3|8728|8727.1|8729.5|8728.6|8727.6|8726.7|105
1758544200000|2025-09-22 12:30:00|8728.1|8727.2|8726.2|8725.3|8728.2|8727.3|8724.9|8724|155
1758544500000|2025-09-22 12:35:00|8726.4|8725.5|8725.2|8724.3|8727.3|8726.4|8725.2|8724.3|198
1758544800000|2025-09-22 12:40:00|8725.3|8724.4|8724.9|8724|8726|8725.1|8724.3|8723.4|136
1758545100000|2025-09-22 12:45:00|8724.5|8723.6|8725.1|8724.2|8726.4|8725.5|8724.5|8723.6|173
1758545400000|2025-09-22 12:50:00|8725.2|8724.3|8724.3|8723.4|8725.8|8724.9|8723.4|8722.5|153
1758545700000|2025-09-22 12:55:00|8724.2|8723.3|8723.5|8722.6|8724.5|8723.6|8720.9|8720|232
1758546000000|2025-09-22 13:00:00|8723.6|8722.7|8721.4|8720.5|8725.1|8724.2|8721.2|8720.3|521
1758546300000|2025-09-22 13:05:00|8721.3|8720.4|8722.5|8721.6|8723.5|8722.6|8721|8720.1|258
1758546600000|2025-09-22 13:10:00|8722.4|8721.5|8723.4|8722.5|8723.4|8722.5|8721.6|8720.7|171
1758546900000|2025-09-22 13:15:00|8723.5|8722.6|8724|8723.1|8724.4|8723.5|8723|8722.1|183
1758547200000|2025-09-22 13:20:00|8723.9|8723|8724.9|8724|8724.9|8724|8722.7|8721.8|134
1758547500000|2025-09-22 13:25:00|8724.8|8723.9|8723.5|8722.6|8724.8|8723.9|8722.5|8721.6|135
1758547800000|2025-09-22 13:30:00|8723.6|8722.7|8720.4|8719.5|8723.7|8722.8|8720.3|8719.4|309
1758548100000|2025-09-22 13:35:00|8720.6|8719.7|8720.4|8719.5|8720.9|8720|8719|8718.1|270
1758548400000|2025-09-22 13:40:00|8720.3|8719.4|8720|8719.1|8720.4|8719.5|8718.7|8717.8|269
1758548700000|2025-09-22 13:45:00|8720.1|8719.2|8720.1|8719.2|8720.1|8719.2|8718.5|8717.6|175
1758549000000|2025-09-22 13:50:00|8720|8719.1|8720.4|8719.5|8720.8|8719.9|8719.3|8718.4|129
1758549300000|2025-09-22 13:55:00|8720.6|8719.7|8719.4|8718.5|8720.8|8719.9|8719|8718.1|142
1758549600000|2025-09-22 14:00:00|8719.5|8718.6|8718.1|8717.2|8719.7|8718.8|8717.1|8716.2|197
1758549900000|2025-09-22 14:05:00|8718.2|8717.3|8718.1|8717.2|8718.4|8717.5|8716.8|8715.9|140
1758550200000|2025-09-22 14:10:00|8717.9|8717|8718.6|8717.7|8718.9|8718|8717|8716.1|221
1758550500000|2025-09-22 14:15:00|8718.7|8717.8|8718.7|8717.8|8719.4|8718.5|8717.3|8716.4|200
1758550800000|2025-09-22 14:20:00|8718.8|8717.9|8719.9|8719|8720|8719.1|8717.5|8716.6|143
1758551100000|2025-09-22 14:25:00|8719.8|8718.9|8717|8716.1|8719.8|8718.9|8716.9|8716|111
1758551400000|2025-09-22 14:30:00|8717.2|8716.3|8717.6|8716.7|8717.7|8716.8|8715.8|8714.9|100
1758551700000|2025-09-22 14:35:00|8717.5|8716.6|8716.7|8715.8|8717.6|8716.7|8715.8|8714.9|153
1758552000000|2025-09-22 14:40:00|8716.5|8715.6|8715.9|8715|8717.4|8716.5|8714.7|8713.8|147
1758552300000|2025-09-22 14:45:00|8716|8715.1|8716.4|8715.5|8717.3|8716.4|8715.5|8714.6|220
1758552600000|2025-09-22 14:50:00|8716.5|8715.6|8717.3|8716.4|8718.8|8717.9|8716.3|8715.4|226
1758552900000|2025-09-22 14:55:00|8717.1|8716.2|8722.3|8721.4|8724.4|8723.5|8717.1|8716.2|341
1758553200000|2025-09-22 15:00:00|8722.4|8721.5|8721.3|8720.4|8723.3|8722.4|8721.3|8720.4|187
1758553500000|2025-09-22 15:05:00|8721.2|8720.3|8720.1|8719.2|8722|8721.1|8720.1|8719.2|98
1758553800000|2025-09-22 15:10:00|8720.3|8719.4|8719.7|8718.8|8721.2|8720.3|8719.3|8718.4|109
1758554100000|2025-09-22 15:15:00|8719.6|8718.7|8719.8|8718.9|8721|8720.1|8719.3|8718.4|168
1758554400000|2025-09-22 15:20:00|8719.9|8719|8718.6|8717.7|8720.1|8719.2|8717.9|8717|134
1758554700000|2025-09-22 15:25:00|8718.7|8717.8|8719.3|8718.4|8719.6|8718.7|8718.2|8717.3|145
1758555000000|2025-09-22 15:30:00|8719.4|8718.5|8719.8|8718.9|8721|8720.1|8719.1|8718.2|126
1758555300000|2025-09-22 15:35:00|8719.7|8718.8|8720.4|8719.5|8721.2|8720.3|8718.6|8717.7|159
1758555600000|2025-09-22 15:40:00|8720.3|8719.4|8721.7|8720.8|8721.8|8720.9|8720.1|8719.2|96
1758555900000|2025-09-22 15:45:00|8721.8|8720.9|8720|8719.1|8722.1|8721.2|8719.8|8718.9|120
1758556200000|2025-09-22 15:50:00|8719.8|8718.9|8718.6|8717.7|8720.1|8719.2|8718.1|8717.2|140
1758556500000|2025-09-22 15:55:00|8718.5|8717.6|8719.4|8718.5|8720.2|8719.3|8717.9|8717|142
1758556800000|2025-09-22 16:00:00|8719.3|8718.4|8720.7|8719.8|8721.7|8720.8|8719|8718.1|146
1758557100000|2025-09-22 16:05:00|8720.6|8719.7|8721.8|8720.9|8721.9|8721|8720|8719.1|108
1758557400000|2025-09-22 16:10:00|8721.9|8721|8723.9|8723|8724.4|8723.5|8721.8|8720.9|202
1758557700000|2025-09-22 16:15:00|8723.8|8722.9|8722.7|8721.8|8724.7|8723.8|8721.8|8720.9|219
1758558000000|2025-09-22 16:20:00|8722.6|8721.7|8723.5|8722.6|8723.7|8722.8|8720.2|8719.3|200
1758558300000|2025-09-22 16:25:00|8723.6|8722.7|8726|8725.1|8726.1|8725.2|8722.8|8721.9|145
1758558600000|2025-09-22 16:30:00|8726.1|8725.2|8727.6|8726.7|8727.7|8726.8|8725.2|8724.3|116
1758558900000|2025-09-22 16:35:00|8727.3|8726.4|8726.3|8725.4|8728.2|8727.3|8726.3|8725.4|95
1758559200000|2025-09-22 16:40:00|8726.4|8725.5|8729.4|8728.5|8729.4|8728.5|8726.3|8725.4|129
1758559500000|2025-09-22 16:45:00|8729.5|8728.6|8728.4|8727.5|8729.9|8729|8728.2|8727.3|96
1758559800000|2025-09-22 16:50:00|8728.5|8727.6|8728|8727.1|8729.8|8728.9|8726.9|8726|137
1758560100000|2025-09-22 16:55:00|8727.9|8727|8727.1|8726.2|8728.3|8727.4|8726.4|8725.5|89
1758560400000|2025-09-22 17:00:00|8727.2|8726.3|8726.6|8725.7|8727.2|8726.3|8726.1|8725.2|80
1758560700000|2025-09-22 17:05:00|8726.7|8725.8|8727.2|8726.3|8727.2|8726.3|8726.4|8725.5|31
1758561000000|2025-09-22 17:10:00|8727.3|8726.4|8726|8725.1|8727.4|8726.5|8725.7|8724.8|68
1758561300000|2025-09-22 17:15:00|8725.9|8725|8725.7|8724.8|8725.9|8725|8725.2|8724.3|61
1758561600000|2025-09-22 17:20:00|8725.8|8724.9|8726.7|8725.8|8726.7|8725.8|8725.8|8724.9|46
1758561900000|2025-09-22 17:25:00|8726.9|8726|8727.4|8726.5|8727.5|8726.6|8726.8|8725.9|61
1758562200000|2025-09-22 17:30:00|8727.3|8726.4|8726.5|8725.6|8727.5|8726.6|8726|8725.1|87
1758562500000|2025-09-22 17:35:00|8726.4|8725.5|8727.3|8726.4|8727.7|8726.8|8726.2|8725.3|112
1758562800000|2025-09-22 17:40:00|8727.2|8726.3|8726.8|8725.9|8727.5|8726.6|8726.5|8725.6|66
1758563100000|2025-09-22 17:45:00|8726.9|8726|8726.1|8725.2|8728.1|8727.2|8726.1|8725.2|75
1758563400000|2025-09-22 17:50:00|8726.2|8725.3|8726.8|8725.9|8727.2|8726.3|8726.1|8725.2|76
1758563700000|2025-09-22 17:55:00|8727.1|8726.2|8728.1|8727.2|8728.2|8727.3|8726.7|8725.8|71
1758564000000|2025-09-22 18:00:00|8727.9|8727|8726.8|8725.9|8728.6|8727.7|8726.8|8725.9|81
1758564300000|2025-09-22 18:05:00|8726.7|8725.8|8727.7|8726.8|8727.9|8727|8726.3|8725.4|47
1758564600000|2025-09-22 18:10:00|8727.6|8726.7|8725.3|8724.4|8727.6|8726.7|8725.2|8724.3|34
1758564900000|2025-09-22 18:15:00|8725.5|8724.6|8725.4|8724.5|8725.7|8724.8|8725.3|8724.4|26
1758565200000|2025-09-22 18:20:00|8725.3|8724.4|8725.7|8724.8|8726|8725.1|8725.1|8724.2|27
1758565500000|2025-09-22 18:25:00|8725.8|8724.9|8725.5|8724.6|8725.9|8725|8725.2|8724.3|41
1758565800000|2025-09-22 18:30:00|8725.6|8724.7|8725.4|8724.5|8726.3|8725.4|8725.2|8724.3|69
1758566100000|2025-09-22 18:35:00|8725.7|8724.8|8725.5|8724.6|8725.8|8724.9|8724.9|8724|38
1758566400000|2025-09-22 18:40:00|8725.4|8724.5|8725.1|8724.2|8725.7|8724.8|8725|8724.1|54
1758566700000|2025-09-22 18:45:00|8725.3|8724.4|8726.2|8725.3|8726.3|8725.4|8725.3|8724.4|53
1758567000000|2025-09-22 18:50:00|8726.3|8725.4|8727.5|8726.6|8727.5|8726.6|8726.1|8725.2|75
1758567300000|2025-09-22 18:55:00|8727.6|8726.7|8727.7|8726.8|8728.3|8727.4|8727.2|8726.3|75
1758567600000|2025-09-22 19:00:00|8727.8|8726.9|8728.2|8727.3|8728.5|8727.6|8727.5|8726.6|95
1758567900000|2025-09-22 19:05:00|8728.3|8727.4|8728.9|8728|8729|8728.1|8727.8|8726.9|59
1758568200000|2025-09-22 19:10:00|8728.8|8727.9|8728.3|8727.4|8729.1|8728.2|8728.2|8727.3|42
1758568500000|2025-09-22 19:15:00|8728.4|8727.5|8729|8728.1|8729|8728.1|8728.2|8727.3|56
1758568800000|2025-09-22 19:20:00|8728.9|8728|8729.3|8728.4|8729.4|8728.5|8728.9|8728|26
1758569100000|2025-09-22 19:25:00|8729.2|8728.3|8729.8|8728.9|8730.3|8729.4|8729|8728.1|58
1758569400000|2025-09-22 19:30:00|8729.9|8729|8730.1|8729.2|8730.6|8729.7|8729.5|8728.6|49
1758569700000|2025-09-22 19:35:00|8730|8729.1|8730.1|8729.2|8730.4|8729.5|8729.4|8728.5|42
1758570000000|2025-09-22 19:40:00|8730|8729.1|8729.7|8728.8|8730.3|8729.4|8729.4|8728.5|19
1758570300000|2025-09-22 19:45:00|8729.6|8728.7|8730|8729.1|8730.4|8729.5|8729.5|8728.6|71
1758570600000|2025-09-22 19:50:00|8729.9|8729|8729.8|8728.9|8730.3|8729.4|8729.8|8728.9|36
1758570900000|2025-09-22 19:55:00|8729.9|8729|8730.7|8729.8|8730.8|8729.9|8729.7|8728.8|101
1758571200000|2025-09-22 20:00:00|8730.6|8729.7|8730.4|8729.5|8731.4|8730.5|8730.2|8729.3|76
1758571500000|2025-09-22 20:05:00|8730.3|8729.4|8730.7|8729.8|8731|8730.1|8730.2|8729.3|45
1758571800000|2025-09-22 20:10:00|8730.8|8729.9|8730.7|8729.8|8731.1|8730.2|8730.5|8729.6|26
1758572100000|2025-09-22 20:15:00|8730.6|8729.7|8730.6|8729.7|8730.7|8729.8|8730|8729.1|24
1758572400000|2025-09-22 20:20:00|8730.4|8729.5|8730|8729.1|8730.6|8729.7|8729.9|8729|43
1758572700000|2025-09-22 20:25:00|8729.9|8729|8730.8|8729.9|8730.8|8729.9|8729.7|8728.8|51
1758573000000|2025-09-22 20:30:00|8730.9|8730|8730.8|8729.9|8731.2|8730.3|8730.8|8729.9|258
1758573300000|2025-09-22 20:35:00|8730.9|8730|8730.3|8729.4|8731|8730.1|8730|8729.1|130
1758573600000|2025-09-22 20:40:00|8730.2|8729.3|8731.8|8730.3|8731.8|8730.4|8730.1|8729.2|65
1758573900000|2025-09-22 20:45:00|8731.7|8730.2|8732.7|8731.8|8733|8731.9|8731.6|8730.2|38
1758574200000|2025-09-22 20:50:00|8732.6|8731.7|8732.9|8732|8733.8|8732.9|8732.4|8731.5|72
1758574500000|2025-09-22 20:55:00|8733.3|8731.5|8735.6|8733.2|8737.1|8734.6|8733.1|8731.1|180
1758574800000|2025-09-22 21:00:00|8737.5|8730.6|8735.1|8724|8737.5|8730.6|8735.1|8724|6
1758575100000|2025-09-22 21:05:00|8735.5|8724.4|8735.5|8723.6|8735.9|8724.4|8735.4|8723.5|11
1758575400000|2025-09-22 21:10:00|8736.6|8728.7|8735.2|8729|8736.8|8729.5|8735.1|8727.7|54
1758575700000|2025-09-22 21:15:00|8736.5|8729.1|8736.7|8728|8737.5|8729.1|8735.2|8727.5|70
1758576000000|2025-09-22 21:20:00|8736.6|8728.1|8736.8|8728.8|8736.8|8728.8|8735|8727.5|93
1758576300000|2025-09-22 21:25:00|8736.2|8729.2|8735.8|8729.4|8737.3|8729.6|8735.8|8729|114
1758576600000|2025-09-22 21:30:00|8737.3|8729.1|8736.2|8729.4|8739.1|8729.5|8735.4|8728.9|252
1758576900000|2025-09-22 21:35:00|8735.7|8729.3|8736.8|8730.2|8737.4|8731.1|8734.2|8728.5|291
1758577200000|2025-09-22 21:40:00|8737|8730.3|8734.3|8729.8|8737.1|8730.9|8734.3|8729.8|107
1758577500000|2025-09-22 21:45:00|8734.4|8729.7|8734.2|8728.8|8734.4|8730.2|8734.1|8726.9|96
1758577800000|2025-09-22 21:50:00|8734.3|8728.7|8734|8729|8734.3|8729.2|8733.8|8728.7|102
1758578100000|2025-09-22 21:55:00|8733.8|8729.3|8736.8|8730.3|8737.4|8730.5|8733.3|8726.9|629
1758578400000|2025-09-22 22:00:00|8735.2|8730.2|8734.4|8732|8738.2|8732.6|8734.3|8728|246
1758578700000|2025-09-22 22:05:00|8733.9|8732.4|8733.2|8732.3|8734|8732.5|8733.2|8731.8|21
1758579000000|2025-09-22 22:10:00|8733.6|8732.1|8733.1|8732.2|8733.6|8732.7|8733|8731.8|27
1758579300000|2025-09-22 22:15:00|8733.2|8732.3|8733.3|8731.8|8733.4|8732.3|8732.8|8731.7|82
1758579600000|2025-09-22 22:20:00|8733|8732.1|8733.2|8732.3|8733.2|8732.3|8732.9|8732|8
1758579900000|2025-09-22 22:25:00|8733.4|8732.5|8733.6|8732.7|8734.2|8732.7|8733.3|8732.4|9
1758580200000|2025-09-22 22:30:00|8733.5|8732.6|8732.4|8731.5|8733.5|8732.6|8732.4|8731.5|30
1758580500000|2025-09-22 22:35:00|8732.5|8731.6|8732.5|8731.6|8733|8732.1|8732.1|8731.2|35
1758580800000|2025-09-22 22:40:00|8732.4|8731.5|8732.4|8731.5|8732.8|8731.9|8732|8731.1|48
1758581100000|2025-09-22 22:45:00|8732.5|8731.6|8732.5|8731.6|8732.6|8731.7|8732.3|8731.4|15
1758581400000|2025-09-22 22:50:00|8732.7|8731.8|8732.6|8731.7|8732.7|8731.8|8732.5|8731.6|4
1758581700000|2025-09-22 22:55:00|8732.8|8731.3|8733.1|8731.6|8733.3|8731.8|8732.5|8731.3|13
1758582000000|2025-09-22 23:00:00|8733|8732.1|8732.7|8731.8|8733|8732.1|8732.4|8731.4|16
1758582300000|2025-09-22 23:05:00|8732.6|8731.7|8732.4|8731.5|8732.8|8731.9|8732.3|8731.4|19
1758582600000|2025-09-22 23:10:00|8732.3|8731.4|8732.9|8732|8733.1|8732.2|8732.3|8731.4|20
1758582900000|2025-09-22 23:15:00|8733|8732.1|8732.6|8731.7|8733.2|8732.3|8732.5|8731.6|32
1758583200000|2025-09-22 23:20:00|8732.8|8731.9|8732.6|8731.7|8733|8732.1|8732.4|8731.5|23
1758583500000|2025-09-22 23:25:00|8732.7|8731.8|8732.7|8731.8|8732.9|8732|8732.6|8731.7|16
1758583800000|2025-09-22 23:30:00|8733|8732.1|8732.9|8732|8733.1|8732.2|8732.8|8731.9|30
1758584100000|2025-09-22 23:35:00|8733|8732.1|8732.7|8731.8|8733.1|8732.2|8732.6|8731.7|14
1758584400000|2025-09-22 23:40:00|8732.8|8731.9|8732.8|8731.9|8732.9|8732|8732.5|8731.6|26
1758584700000|2025-09-22 23:45:00|8732.7|8731.8|8732.8|8731.9|8733.4|8732.5|8732.6|8731.7|22
1758585000000|2025-09-22 23:50:00|8732.7|8731.8|8732.5|8731.6|8732.8|8731.9|8732.3|8731.4|10
1758585300000|2025-09-22 23:55:00|8732.4|8731.5|8732.5|8731.6|8732.6|8731.7|8732|8731.1|39
1758585600000|2025-09-23 00:00:00|8732.4|8731.5|8732.2|8731.3|8733.1|8732.2|8732|8731.1|117
1758585900000|2025-09-23 00:05:00|8732|8731.1|8732|8731.1|8732.6|8731.7|8731.7|8730.8|52
1758586200000|2025-09-23 00:10:00|8731.9|8731|8731.6|8730.7|8732.4|8731.5|8731.3|8730.4|48
1758586500000|2025-09-23 00:15:00|8731.7|8730.8|8732.3|8731.4|8732.6|8731.7|8731.6|8730.7|37
1758586800000|2025-09-23 00:20:00|8732.4|8731.5|8732.3|8731.4|8732.8|8731.9|8732|8731.1|39
1758587100000|2025-09-23 00:25:00|8732.2|8731.3|8732.8|8731.9|8733.1|8732.2|8732.2|8731.3|44
1758587400000|2025-09-23 00:30:00|8732.9|8732|8734.6|8733.7|8734.9|8734|8732.7|8731.8|85
1758587700000|2025-09-23 00:35:00|8734.8|8733.9|8734.8|8733.9|8734.8|8733.9|8734|8733.1|38
1758588000000|2025-09-23 00:40:00|8734.7|8733.8|8734.2|8733.3|8734.9|8734|8734.1|8733.2|48
1758588300000|2025-09-23 00:45:00|8734.3|8733.4|8735.1|8734.2|8735.2|8734.3|8734.3|8733.4|59
1758588600000|2025-09-23 00:50:00|8735.2|8734.3|8735|8734.1|8735.4|8734.5|8734.5|8733.6|66
1758588900000|2025-09-23 00:55:00|8735.1|8734.2|8732.7|8731.8|8735.1|8734.2|8732.6|8731.7|132
1758589200000|2025-09-23 01:00:00|8732.8|8731.9|8732.9|8732|8733.2|8732.3|8732.1|8731.2|121
1758589500000|2025-09-23 01:05:00|8733|8732.1|8733.3|8732.4|8733.4|8732.5|8733|8732.1|67
1758589800000|2025-09-23 01:10:00|8733.2|8732.3|8733.9|8733|8733.9|8733|8733.2|8732.3|52
1758590100000|2025-09-23 01:15:00|8733.8|8732.9|8733.7|8732.8|8734.3|8733.4|8733.6|8732.7|53
1758590400000|2025-09-23 01:20:00|8733.8|8732.9|8735.5|8734.6|8735.7|8734.8|8733.7|8732.8|73
1758590700000|2025-09-23 01:25:00|8735.6|8734.7|8736|8735.1|8736.3|8735.4|8735.5|8734.6|62
1758591000000|2025-09-23 01:30:00|8736.1|8735.2|8736.4|8735.5|8736.5|8735.6|8735.5|8734.6|77
1758591300000|2025-09-23 01:35:00|8736.5|8735.6|8736.8|8735.9|8737.2|8736.3|8735.8|8734.9|127
1758591600000|2025-09-23 01:40:00|8737|8736.1|8737.8|8736.9|8737.8|8736.9|8736.6|8735.7|183
1758591900000|2025-09-23 01:45:00|8737.7|8736.8|8737.9|8737|8738.2|8737.3|8737.7|8736.8|123
1758592200000|2025-09-23 01:50:00|8738|8737.1|8738.1|8737.2|8738.6|8737.7|8736.5|8735.6|164
1758592500000|2025-09-23 01:55:00|8738.2|8737.3|8737.3|8736.4|8738.6|8737.7|8737.2|8736.3|136
1758592800000|2025-09-23 02:00:00|8737.4|8736.5|8736.9|8736|8738|8737.1|8736.9|8736|102
1758593100000|2025-09-23 02:05:00|8736.8|8735.9|8738.4|8737.5|8738.6|8737.7|8736.7|8735.8|111
1758593400000|2025-09-23 02:10:00|8738.5|8737.6|8737.4|8736.5|8739|8738.1|8737|8736.1|162
1758593700000|2025-09-23 02:15:00|8737.5|8736.6|8737.5|8736.6|8738|8737.1|8737.1|8736.2|98
1758594000000|2025-09-23 02:20:00|8737.4|8736.5|8737.8|8736.9|8738.6|8737.7|8737.4|8736.5|118
1758594300000|2025-09-23 02:25:00|8737.9|8737|8738.2|8737.3|8738.3|8737.4|8737.8|8736.9|80
1758594600000|2025-09-23 02:30:00|8738.3|8737.4|8738.2|8737.3|8738.8|8737.9|8737.9|8737|121
1758594900000|2025-09-23 02:35:00|8738.1|8737.2|8737.7|8736.8|8738.3|8737.4|8737.3|8736.4|64
1758595200000|2025-09-23 02:40:00|8737.6|8736.7|8737|8736.1|8737.7|8736.8|8736.9|8736|78
1758595500000|2025-09-23 02:45:00|8736.9|8736|8736.8|8735.9|8737.2|8736.3|8736.2|8735.3|48
1758595800000|2025-09-23 02:50:00|8736.7|8735.8|8737.5|8736.6|8738|8737.1|8736.7|8735.8|63
1758596100000|2025-09-23 02:55:00|8737.4|8736.5|8738.5|8737.6|8739.4|8738.5|8737.4|8736.5|80
1758596400000|2025-09-23 03:00:00|8738.6|8737.7|8737.9|8737|8739|8738.1|8737.9|8737|72
1758596700000|2025-09-23 03:05:00|8738|8737.1|8736.9|8736|8738.1|8737.2|8736.8|8735.9|81
1758597000000|2025-09-23 03:10:00|8736.8|8735.9|8737.2|8736.3|8737.9|8737|8736.2|8735.3|104
1758597300000|2025-09-23 03:15:00|8737.4|8736.5|8738|8737.1|8738.2|8737.3|8737.3|8736.4|62
1758597600000|2025-09-23 03:20:00|8737.9|8737|8737.8|8736.9|8738|8737.1|8737.1|8736.2|49
1758597900000|2025-09-23 03:25:00|8737.9|8737|8736.4|8735.5|8737.9|8737|8736.3|8735.4|54
1758598200000|2025-09-23 03:30:00|8736.2|8735.3|8736|8735.1|8736.9|8736|8735.8|8734.9|45
1758598500000|2025-09-23 03:35:00|8736.3|8735.4|8736.4|8735.5|8736.6|8735.7|8736|8735.1|50
1758598800000|2025-09-23 03:40:00|8736.5|8735.6|8736.5|8735.6|8736.6|8735.7|8735.8|8734.9|38
1758599100000|2025-09-23 03:45:00|8736.6|8735.7|8735.9|8735|8736.7|8735.8|8735.8|8734.9|56
1758599400000|2025-09-23 03:50:00|8735.8|8734.9|8735.9|8735|8736.1|8735.2|8735.3|8734.4|33
1758599700000|2025-09-23 03:55:00|8736|8735.1|8735.3|8734.4|8736.7|8735.8|8735.3|8734.4|102
1758600000000|2025-09-23 04:00:00|8735.2|8734.3|8735.7|8734.8|8736.2|8735.3|8734.9|8734|89
1758600300000|2025-09-23 04:05:00|8735.8|8734.9|8736.4|8735.5|8737.2|8736.3|8735.7|8734.8|59
1758600600000|2025-09-23 04:10:00|8736.3|8735.4|8735.6|8734.7|8736.4|8735.5|8735.6|8734.7|37
1758600900000|2025-09-23 04:15:00|8735.7|8734.8|8736.2|8735.3|8736.6|8735.7|8735.3|8734.4|66
1758601200000|2025-09-23 04:20:00|8736.4|8735.5|8736.6|8735.7|8736.9|8736|8736.1|8735.2|88
1758601500000|2025-09-23 04:25:00|8736.4|8735.5|8736.8|8735.9|8737|8736.1|8736.4|8735.5|53
1758601800000|2025-09-23 04:30:00|8736.7|8735.8|8737.2|8736.3|8737.2|8736.3|8736.7|8735.8|43
1758602100000|2025-09-23 04:35:00|8737.3|8736.4|8736.8|8735.9|8737.8|8736.9|8736.7|8735.8|30
1758602400000|2025-09-23 04:40:00|8736.7|8735.8|8736|8735.1|8736.7|8735.8|8736|8735.1|39
1758602700000|2025-09-23 04:45:00|8736.1|8735.2|8735.9|8735|8736.1|8735.2|8735.5|8734.6|29
1758603000000|2025-09-23 04:50:00|8735.8|8734.9|8734.4|8733.5|8735.9|8735|8734.2|8733.3|57
1758603300000|2025-09-23 04:55:00|8734.3|8733.4|8734.7|8733.8|8734.8|8733.9|8734.1|8733.2|26
1758603600000|2025-09-23 05:00:00|8734.8|8733.9|8735|8734.1|8735.3|8734.4|8734.4|8733.5|52
1758603900000|2025-09-23 05:05:00|8734.9|8734|8734.7|8733.8|8735.6|8734.7|8734.6|8733.7|46
1758604200000|2025-09-23 05:10:00|8734.8|8733.9|8735.2|8734.3|8735.5|8734.6|8734.8|8733.9|62
1758604500000|2025-09-23 05:15:00|8735.1|8734.2|8734.9|8734|8735.5|8734.6|8733.7|8732.8|59
1758604800000|2025-09-23 05:20:00|8734.7|8733.8|8735|8734.1|8735.2|8734.3|8734.5|8733.6|35
1758605100000|2025-09-23 05:25:00|8734.9|8734|8735.6|8734.7|8735.7|8734.8|8734.5|8733.6|82
1758605400000|2025-09-23 05:30:00|8735.5|8734.6|8735.2|8734.3|8735.6|8734.7|8734.9|8734|62
1758605700000|2025-09-23 05:35:00|8735.3|8734.4|8735.1|8734.2|8735.5|8734.6|8734.9|8734|44
1758606000000|2025-09-23 05:40:00|8735.2|8734.3|8734.6|8733.7|8735.2|8734.3|8734.3|8733.4|79
1758606300000|2025-09-23 05:45:00|8734.7|8733.8|8734.5|8733.6|8735.3|8734.4|8734.1|8733.2|80
1758606600000|2025-09-23 05:50:00|8734.6|8733.7|8734.4|8733.5|8734.7|8733.8|8733.9|8733|123
1758606900000|2025-09-23 05:55:00|8734.3|8733.4|8735.4|8734.5|8735.5|8734.6|8734.3|8733.4|152
1758607200000|2025-09-23 06:00:00|8735.6|8734.7|8735.1|8734.2|8736.3|8735.4|8734.8|8733.9|155
1758607500000|2025-09-23 06:05:00|8735|8734.1|8733.6|8732.7|8735.1|8734.2|8733.6|8732.7|102
1758607800000|2025-09-23 06:10:00|8733.7|8732.8|8731.9|8731|8734.1|8733.2|8731.8|8730.9|144
1758608100000|2025-09-23 06:15:00|8732|8731.1|8733.5|8732.6|8733.7|8732.8|8731.7|8730.8|117
1758608400000|2025-09-23 06:20:00|8733.3|8732.4|8731|8730.1|8733.8|8732.9|8730.7|8729.8|166
1758608700000|2025-09-23 06:25:00|8731.1|8730.2|8730.4|8729.5|8731.5|8730.6|8730.3|8729.4|74
1758609000000|2025-09-23 06:30:00|8730.5|8729.6|8730.6|8729.7|8731.1|8730.2|8729.7|8728.8|93
1758609300000|2025-09-23 06:35:00|8730.7|8729.8|8729.9|8729|8731.7|8730.8|8729.9|8729|73
1758609600000|2025-09-23 06:40:00|8730|8729.1|8730.3|8729.4|8730.6|8729.7|8729.3|8728.4|124
1758609900000|2025-09-23 06:45:00|8730.2|8729.3|8730.1|8729.2|8730.9|8730|8729.1|8728.2|158
1758610200000|2025-09-23 06:50:00|8730.2|8729.3|8728.8|8727.9|8730.5|8729.6|8728.8|8727.9|138
1758610500000|2025-09-23 06:55:00|8729|8728.1|8727.3|8726.4|8729.2|8728.3|8726|8725.1|179
1758610800000|2025-09-23 07:00:00|8727.4|8726.5|8727.6|8726.7|8728.7|8727.8|8725.9|8725|319
1758611100000|2025-09-23 07:05:00|8727.4|8726.5|8728.5|8727.6|8729.2|8728.3|8726.9|8726|192
1758611400000|2025-09-23 07:10:00|8728.4|8727.5|8726.7|8722.9|8729.1|8728.2|8724.1|8722.9|259
1758611700000|2025-09-23 07:15:00|8726.2|8723.1|8724|8723.1|8726.2|8723.2|8721|8719.5|357
1758612000000|2025-09-23 07:20:00|8723.8|8722.9|8721.6|8720.7|8724.1|8723.2|8721.4|8720.5|165
1758612300000|2025-09-23 07:25:00|8721.8|8720.9|8723.8|8722.3|8723.8|8722.6|8721.2|8720.3|146
1758612600000|2025-09-23 07:30:00|8723.3|8722.4|8729.7|8728.8|8730.2|8729.3|8723.3|8719.5|356
1758612900000|2025-09-23 07:35:00|8729.5|8728.6|8727.8|8726.9|8730.2|8729.3|8727.5|8726.6|209
1758613200000|2025-09-23 07:40:00|8727.7|8726.8|8726.7|8725.8|8728.3|8727.4|8726.7|8725.8|181
1758613500000|2025-09-23 07:45:00|8726.6|8725.7|8724.8|8723.9|8726.8|8725.9|8722.4|8721.5|246
1758613800000|2025-09-23 07:50:00|8724.6|8723.7|8720.5|8719.6|8724.6|8723.7|8719.4|8718.5|304
1758614100000|2025-09-23 07:55:00|8720.4|8719.5|8721.3|8719.8|8723.5|8722.6|8720.4|8719.5|269
1758614400000|2025-09-23 08:00:00|8721.5|8720|8721|8720.1|8722|8721.1|8720|8718.9|227
1758614700000|2025-09-23 08:05:00|8720.8|8719.9|8718.2|8717.3|8720.9|8720|8718.1|8717.2|204
1758615000000|2025-09-23 08:10:00|8718.1|8717.2|8720.2|8719.3|8721|8720.1|8718.1|8717.2|143
1758615300000|2025-09-23 08:15:00|8720.1|8719.2|8720.5|8719.6|8721|8720.1|8719|8718.1|198
1758615600000|2025-09-23 08:20:00|8720.6|8719.7|8721.2|8720.3|8721.8|8720.9|8719.9|8719|171
1758615900000|2025-09-23 08:25:00|8721.1|8720.2|8724.3|8721.7|8724.3|8722.8|8719.5|8718.6|253
1758616200000|2025-09-23 08:30:00|8730.4|8724.6|8742.5|8741.6|8742.7|8741.8|8729.4|8724.6|555
1758616500000|2025-09-23 08:35:00|8742.4|8741.5|8742.9|8742|8744.5|8743.6|8742.2|8741.3|316
1758616800000|2025-09-23 08:40:00|8743|8742.1|8743.8|8742.9|8746|8745.1|8742.9|8742|325
1758617100000|2025-09-23 08:45:00|8744.3|8743.4|8741.1|8740.2|8744.3|8743.4|8740.7|8739.8|233
1758617400000|2025-09-23 08:50:00|8741.3|8740.4|8740.4|8739.5|8742.1|8741.2|8740.3|8739.4|215
1758617700000|2025-09-23 08:55:00|8740.3|8739.4|8740.8|8739.9|8740.9|8740|8737.6|8736.7|220
1758618000000|2025-09-23 09:00:00|8740.5|8739.6|8742.2|8741.3|8743.7|8742.8|8738.8|8737.9|216
1758618300000|2025-09-23 09:05:00|8742.3|8741.4|8743.5|8742.6|8745.3|8744.4|8742|8741.1|228
1758618600000|2025-09-23 09:10:00|8743.4|8742.5|8741.7|8740.8|8743.8|8742.9|8741.1|8740.2|164
1758618900000|2025-09-23 09:15:00|8741.8|8740.9|8741.3|8740.4|8743.4|8742.5|8740.7|8739.8|159
1758619200000|2025-09-23 09:20:00|8741.4|8740.5|8742.8|8741.9|8743.4|8742.5|8740.2|8739.3|169
1758619500000|2025-09-23 09:25:00|8742.7|8741.8|8743.3|8742.4|8744.8|8743.9|8742.2|8741.3|151
1758619800000|2025-09-23 09:30:00|8742.8|8741.9|8741.9|8741|8743.3|8742.4|8739.8|8738.9|185
1758620100000|2025-09-23 09:35:00|8742.1|8741.2|8740.6|8739.7|8743.4|8742.5|8739.9|8739|214
1758620400000|2025-09-23 09:40:00|8740.7|8739.8|8739.5|8738.6|8741.9|8741|8739.4|8738.5|133
1758620700000|2025-09-23 09:45:00|8739.6|8738.7|8741.1|8740.2|8741.3|8740.4|8739.5|8738.6|98
1758621000000|2025-09-23 09:50:00|8741.2|8740.3|8740.8|8739.9|8741.9|8741|8740|8739.1|102
1758621300000|2025-09-23 09:55:00|8740.9|8740|8739.6|8738.7|8740.9|8740|8739.3|8738.4|92
1758621600000|2025-09-23 10:00:00|8739.7|8738.8|8739.2|8738.3|8739.8|8738.9|8737.7|8736.8|101
1758621900000|2025-09-23 10:05:00|8739|8738.1|8736.6|8735.7|8739.1|8738.2|8735.9|8735|126
1758622200000|2025-09-23 10:10:00|8736.8|8735.9|8736.8|8735.9|8737.7|8736.8|8735.4|8734.5|104
1758622500000|2025-09-23 10:15:00|8736.7|8735.8|8735.1|8734.2|8736.7|8735.8|8733.5|8732.6|83
1758622800000|2025-09-23 10:20:00|8734.8|8733.9|8733.1|8732.2|8735.1|8734.2|8732.8|8731.9|78
1758623100000|2025-09-23 10:25:00|8733|8732.1|8732.5|8731.6|8733.6|8732.7|8731.4|8730.5|140
1758623400000|2025-09-23 10:30:00|8732.6|8731.7|8735.4|8734.5|8735.7|8734.8|8731.6|8730.7|161
1758623700000|2025-09-23 10:35:00|8735.2|8734.3|8734.6|8733.7|8735.9|8735|8734|8733.1|116
1758624000000|2025-09-23 10:40:00|8734.5|8733.6|8734.7|8733.8|8735.7|8734.8|8734.2|8733.3|132
1758624300000|2025-09-23 10:45:00|8734.8|8733.9|8737|8736.1|8737.8|8736.9|8734.8|8733.9|173
1758624600000|2025-09-23 10:50:00|8737.1|8736.2|8733|8732.1|8737.1|8736.2|8732.6|8731.7|90
1758624900000|2025-09-23 10:55:00|8732.9|8732|8731.4|8730.5|8732.9|8732|8730.4|8729.5|235
1758625200000|2025-09-23 11:00:00|8731.5|8730.6|8728|8727.1|8731.7|8730.8|8727.8|8726.9|208
1758625500000|2025-09-23 11:05:00|8728.2|8727.3|8728.2|8727.3|8728.9|8728|8727.4|8726.5|127
1758625800000|2025-09-23 11:10:00|8728.3|8727.4|8729.2|8728.3|8730.4|8729.5|8728.1|8727.2|131
1758626100000|2025-09-23 11:15:00|8729.1|8728.2|8730.7|8729.8|8730.9|8730|8728.8|8727.9|95
1758626400000|2025-09-23 11:20:00|8730.6|8729.7|8731.5|8730.6|8732.4|8731.5|8730.1|8729.2|102
1758626700000|2025-09-23 11:25:00|8731.4|8730.5|8728|8727.1|8731.6|8730.7|8728|8727.1|95
1758627000000|2025-09-23 11:30:00|8728.1|8727.2|8728.2|8727.3|8729.1|8728.2|8727.6|8726.7|108
1758627300000|2025-09-23 11:35:00|8727.7|8726.8|8729.5|8728.6|8729.9|8729|8727.7|8726.8|110
1758627600000|2025-09-23 11:40:00|8729.7|8728.8|8728.9|8728|8730.3|8729.4|8728.7|8727.8|64
1758627900000|2025-09-23 11:45:00|8728.8|8727.9|8727.8|8726.9|8729.2|8728.3|8727.6|8726.7|48
1758628200000|2025-09-23 11:50:00|8728|8727.1|8728.3|8727.4|8728.4|8727.5|8727.6|8726.7|65
1758628500000|2025-09-23 11:55:00|8728.1|8727.2|8725.8|8724.9|8728.1|8727.2|8725.5|8724.6|130
1758628800000|2025-09-23 12:00:00|8725.9|8725|8729.7|8728.8|8729.8|8728.9|8725.7|8724.8|174
1758629100000|2025-09-23 12:05:00|8729.6|8728.7|8729.3|8728.4|8730.2|8729.3|8729.3|8728.4|63
1758629400000|2025-09-23 12:10:00|8729.2|8728.3|8727.4|8726.5|8729.6|8728.7|8726.8|8725.9|132
1758629700000|2025-09-23 12:15:00|8727.3|8726.4|8723.7|8722.8|8727.5|8726.6|8723.6|8722.7|156
1758630000000|2025-09-23 12:20:00|8723.6|8722.7|8721.7|8720.8|8724.6|8723.7|8720.6|8719.7|162
1758630300000|2025-09-23 12:25:00|8721.5|8720.6|8721.9|8721|8722|8721.1|8720.8|8719.9|170
1758630600000|2025-09-23 12:30:00|8721.8|8720.9|8723.9|8723|8724.6|8723.7|8721.7|8720.8|150
1758630900000|2025-09-23 12:35:00|8724.3|8723.4|8725.8|8724.9|8726.5|8725.6|8724.3|8723.4|117
1758631200000|2025-09-23 12:40:00|8725.7|8724.8|8726.1|8725.2|8726.6|8725.7|8725.3|8724.4|133
1758631500000|2025-09-23 12:45:00|8726.2|8725.3|8726|8725.1|8726.8|8725.9|8725.2|8724.3|129
1758631800000|2025-09-23 12:50:00|8725.9|8725|8721.4|8720.5|8725.9|8725|8719.9|8719|167
1758632100000|2025-09-23 12:55:00|8721.3|8720.4|8723|8722.1|8723.7|8722.8|8720.1|8719.2|149
1758632400000|2025-09-23 13:00:00|8722.9|8722|8722.2|8721.3|8723.5|8722.6|8720.5|8719.6|344
1758632700000|2025-09-23 13:05:00|8722.1|8721.2|8720.3|8719.4|8722.5|8721.6|8719.6|8718.7|174
1758633000000|2025-09-23 13:10:00|8720.5|8719.6|8721.5|8720.6|8721.6|8720.7|8719.4|8718.5|200
1758633300000|2025-09-23 13:15:00|8721.4|8720.5|8723.5|8722.6|8723.9|8723|8721.4|8720.5|138
1758633600000|2025-09-23 13:20:00|8723.4|8722.5|8721.7|8720.8|8724.8|8723.9|8721.5|8720.6|222
1758633900000|2025-09-23 13:25:00|8721.8|8720.9|8721.6|8720.7|8723.2|8722.3|8721.5|8720.6|139
1758634200000|2025-09-23 13:30:00|8721.7|8720.8|8721.9|8721|8722.7|8721.8|8720.3|8719.4|248
1758634500000|2025-09-23 13:35:00|8721.8|8720.9|8724.3|8723.4|8725.1|8724.2|8721.7|8720.8|268
1758634800000|2025-09-23 13:40:00|8724.4|8723.5|8728.4|8724.8|8728.5|8725.2|8723.8|8722.9|244
1758635100000|2025-09-23 13:45:00|8726.9|8722.4|8725.5|8724.6|8727.6|8724.7|8722.8|8721.6|426
1758635400000|2025-09-23 13:50:00|8725.4|8724.5|8725.8|8724.9|8727|8726.1|8725|8724.1|341
1758635700000|2025-09-23 13:55:00|8726.3|8725.4|8729.5|8728.6|8729.5|8728.6|8726|8725.1|382
1758636000000|2025-09-23 14:00:00|8729.4|8728.5|8730.1|8729.2|8733.6|8732.7|8729.3|8728.4|339
1758636300000|2025-09-23 14:05:00|8730.2|8729.3|8729.6|8728.7|8731.7|8730.8|8728.3|8727.4|255
1758636600000|2025-09-23 14:10:00|8729.5|8728.6|8727.6|8726.7|8730.2|8729.3|8726.9|8726|260
1758636900000|2025-09-23 14:15:00|8727.5|8726.6|8727.2|8726.3|8728.2|8727.3|8726|8725.1|220
1758637200000|2025-09-23 14:20:00|8727.1|8726.2|8726.9|8726|8728.8|8727.9|8726.6|8725.7|178
1758637500000|2025-09-23 14:25:00|8727|8726.1|8729.1|8728.2|8729.3|8728.4|8727|8726.1|209
1758637800000|2025-09-23 14:30:00|8729|8728.1|8729.4|8728.5|8729.8|8728.9|8727.7|8726.8|254
1758638100000|2025-09-23 14:35:00|8729.3|8728.4|8728.3|8727.4|8729.7|8728.8|8728.1|8727.2|204
1758638400000|2025-09-23 14:40:00|8728.4|8727.5|8727.7|8726.8|8729.9|8729|8727.3|8726.4|225
1758638700000|2025-09-23 14:45:00|8727.8|8726.9|8728.3|8727.4|8728.9|8728|8727.3|8726.4|189
1758639000000|2025-09-23 14:50:00|8728.4|8727.5|8726.7|8725.8|8729|8728.1|8726.7|8725.8|292
1758639300000|2025-09-23 14:55:00|8726.8|8725.9|8722|8721.1|8727.5|8726.6|8721.6|8720.7|394
1758639600000|2025-09-23 15:00:00|8722.3|8721.4|8723.8|8722.9|8725.5|8724.6|8722.2|8721.3|383
1758639900000|2025-09-23 15:05:00|8723.7|8722.8|8723.8|8722.9|8725|8724.1|8723.3|8722.4|171
1758640200000|2025-09-23 15:10:00|8723.7|8722.8|8721.9|8721|8725.2|8724.3|8721.4|8720.5|173
1758640500000|2025-09-23 15:15:00|8721.8|8720.9|8724.2|8723.3|8724.3|8723.4|8721.7|8720.8|124
1758640800000|2025-09-23 15:20:00|8724.3|8723.4|8724.1|8723.2|8725.1|8724.2|8723.4|8722.5|127
1758641100000|2025-09-23 15:25:00|8724|8723.1|8725.2|8724.3|8725.6|8724.7|8723.8|8722.9|136
1758641400000|2025-09-23 15:30:00|8725.3|8724.4|8726.2|8725.3|8726.6|8725.7|8725.2|8724.3|143
1758641700000|2025-09-23 15:35:00|8726.1|8725.2|8726.9|8726|8726.9|8726|8725.1|8724.2|122
1758642000000|2025-09-23 15:40:00|8726.8|8725.9|8729.5|8728.6|8729.6|8728.7|8726.3|8725.4|156
1758642300000|2025-09-23 15:45:00|8729.6|8728.7|8728.4|8727.5|8730|8729.1|8728.4|8727.5|120
1758642600000|2025-09-23 15:50:00|8728.3|8727.4|8727.3|8726.4|8728.3|8727.4|8726.5|8725.6|109
1758642900000|2025-09-23 15:55:00|8727.2|8726.3|8729.3|8728.4|8730|8729.1|8726.9|8726|169
1758643200000|2025-09-23 16:00:00|8729.4|8728.5|8729|8728.1|8729.8|8728.9|8727.3|8726.4|161
1758643500000|2025-09-23 16:05:00|8728.9|8728|8730.9|8730|8731.2|8730.3|8728.9|8728|73
1758643800000|2025-09-23 16:10:00|8731.1|8730.2|8731.3|8730.4|8732.2|8731.3|8730.8|8729.9|125
1758644100000|2025-09-23 16:15:00|8731.4|8730.5|8732.1|8731.2|8732.9|8732|8731.1|8730.2|150
1758644400000|2025-09-23 16:20:00|8732.2|8731.3|8730.6|8729.7|8732.5|8731.6|8730.5|8729.6|116
1758644700000|2025-09-23 16:25:00|8730.9|8730|8732.2|8731.3|8732.2|8731.3|8730.5|8729.6|81
1758645000000|2025-09-23 16:30:00|8732.1|8731.2|8730.4|8729.5|8732.1|8731.2|8730.4|8729.5|108
1758645300000|2025-09-23 16:35:00|8730.3|8729.4|8732.4|8731.5|8734.1|8733.2|8729|8727|516
1758645600000|2025-09-23 16:40:00|8732.3|8731.4|8733.3|8732.4|8733.7|8732.8|8731.6|8730.7|240
1758645900000|2025-09-23 16:45:00|8733.2|8732.3|8732.8|8731.9|8733.8|8732.9|8732.4|8731.5|220
1758646200000|2025-09-23 16:50:00|8732.9|8732|8732.5|8731.6|8733.6|8732.7|8732.2|8731.3|171
1758646500000|2025-09-23 16:55:00|8732.4|8731.5|8731.5|8730.6|8733.1|8732.2|8731.3|8730.4|129
1758646800000|2025-09-23 17:00:00|8731.4|8730.5|8732.7|8731.8|8733.2|8732.3|8731.3|8730.4|178
1758647100000|2025-09-23 17:05:00|8732.8|8731.9|8732.9|8732|8733.6|8732.7|8731.8|8730.9|99
1758647400000|2025-09-23 17:10:00|8733|8732.1|8732|8731.1|8733.2|8732.3|8731.9|8731|113
1758647700000|2025-09-23 17:15:00|8732.1|8731.2|8731.8|8730.9|8732.2|8731.3|8731.6|8730.7|123
1758648000000|2025-09-23 17:20:00|8731.7|8730.8|8731.9|8731|8733.1|8732.2|8731.4|8730.5|133
1758648300000|2025-09-23 17:25:00|8731.8|8730.9|8733.8|8732.9|8734.4|8733.5|8731.7|8730.8|197
1758648600000|2025-09-23 17:30:00|8734|8733.1|8736.2|8735.3|8736.8|8735.9|8734|8733.1|149
1758648900000|2025-09-23 17:35:00|8736.1|8735.2|8737.6|8736.7|8738.1|8737.2|8736|8735.1|165
1758649200000|2025-09-23 17:40:00|8737.5|8736.6|8738|8737.1|8739.7|8738.8|8737.5|8736.6|115
1758649500000|2025-09-23 17:45:00|8737.8|8736.9|8738.5|8737.6|8738.6|8737.7|8737.1|8736.2|129
1758649800000|2025-09-23 17:50:00|8738.3|8737.4|8738.7|8737.8|8739.5|8738.6|8738.2|8737.3|121
1758650100000|2025-09-23 17:55:00|8738.8|8737.9|8739.1|8738.2|8739.4|8738.5|8738.4|8737.5|156
1758650400000|2025-09-23 18:00:00|8739.3|8738.4|8739.6|8738.7|8739.8|8738.9|8738.8|8737.9|153
1758650700000|2025-09-23 18:05:00|8739.4|8738.5|8739.1|8738.2|8739.9|8739|8738.3|8737.4|97
1758651000000|2025-09-23 18:10:00|8739.2|8738.3|8739.3|8738.4|8739.8|8738.9|8738.9|8738|89
1758651300000|2025-09-23 18:15:00|8739.4|8738.5|8741|8740.1|8741.1|8740.2|8739.3|8738.4|84
1758651600000|2025-09-23 18:20:00|8741.1|8740.2|8739.5|8738.6|8741.2|8740.3|8739.2|8738.3|75
1758651900000|2025-09-23 18:25:00|8739.7|8738.8|8740.3|8739.4|8740.4|8739.5|8739.7|8738.8|71
1758652200000|2025-09-23 18:30:00|8740.2|8739.3|8739.7|8738.8|8740.3|8739.4|8739.4|8738.5|63
1758652500000|2025-09-23 18:35:00|8739.8|8738.9|8739.9|8739|8740.1|8739.2|8739.2|8738.3|62
1758652800000|2025-09-23 18:40:00|8740|8739.1|8739.6|8738.7|8740.2|8739.3|8739.5|8738.6|72
1758653100000|2025-09-23 18:45:00|8739.4|8738.5|8739.2|8738.3|8739.6|8738.7|8739.1|8738.2|36
1758653400000|2025-09-23 18:50:00|8739.3|8738.4|8739.9|8739|8740.4|8739.5|8739.1|8738.2|65
1758653700000|2025-09-23 18:55:00|8740|8739.1|8738.4|8737.5|8740.2|8739.3|8738.3|8737.4|135
1758654000000|2025-09-23 19:00:00|8738.3|8737.4|8737.6|8736.7|8738.8|8737.9|8737|8736.1|182
1758654300000|2025-09-23 19:05:00|8737.7|8736.8|8738.3|8737.4|8738.4|8737.5|8737.3|8736.4|90
1758654600000|2025-09-23 19:10:00|8738.1|8737.2|8737.5|8736.6|8738.4|8737.5|8737.3|8736.4|105
1758654900000|2025-09-23 19:15:00|8737.6|8736.7|8736.6|8735.7|8737.9|8737|8736.6|8735.7|117
1758655200000|2025-09-23 19:20:00|8736.5|8735.6|8738.4|8737.5|8738.5|8737.6|8736.5|8735.6|72
1758655500000|2025-09-23 19:25:00|8738.3|8737.4|8738.7|8737.8|8738.9|8738|8738.1|8737.2|72
1758655800000|2025-09-23 19:30:00|8738.5|8737.6|8738.8|8737.9|8738.8|8737.9|8737.8|8736.9|78
1758656100000|2025-09-23 19:35:00|8738.7|8737.8|8738.5|8737.6|8739|8738.1|8738.1|8737.2|82
1758656400000|2025-09-23 19:40:00|8738.4|8737.5|8737.2|8736.3|8738.4|8737.5|8736.8|8735.9|88
1758656700000|2025-09-23 19:45:00|8737.4|8736.5|8736.7|8735.8|8737.7|8736.8|8736.5|8735.6|121
1758657000000|2025-09-23 19:50:00|8736.8|8735.9|8737.6|8736.7|8737.8|8736.9|8736.4|8735.5|97
1758657300000|2025-09-23 19:55:00|8737.7|8736.8|8737|8736.1|8738.2|8737.3|8737|8736.1|79
1758657600000|2025-09-23 20:00:00|8737.3|8736.4|8736.4|8735.5|8738.2|8737.3|8736.3|8735.4|53
1758657900000|2025-09-23 20:05:00|8736.5|8735.6|8736.5|8735.6|8736.6|8735.7|8736|8735.1|24
1758658200000|2025-09-23 20:10:00|8736.4|8735.5|8735.8|8734.9|8736.8|8735.9|8735.7|8734.8|46
1758658500000|2025-09-23 20:15:00|8735.7|8734.8|8735.6|8734.7|8735.8|8734.9|8735.1|8734.2|27
1758658800000|2025-09-23 20:20:00|8735.7|8734.8|8736|8735.1|8736|8735.1|8735.6|8734.7|22
1758659100000|2025-09-23 20:25:00|8735.9|8735|8736.5|8735.6|8736.7|8735.8|8735.7|8734.8|33
1758659400000|2025-09-23 20:30:00|8736.4|8735.5|8736|8735.1|8736.4|8735.5|8735.8|8734.9|39
1758659700000|2025-09-23 20:35:00|8735.9|8735|8736.6|8735.7|8736.7|8735.8|8735.6|8734.7|62
1758660000000|2025-09-23 20:40:00|8736.5|8735.6|8737|8736.1|8737.3|8736.4|8736.3|8735.4|104
1758660300000|2025-09-23 20:45:00|8736.7|8735.8|8737.1|8736.2|8737.2|8736.3|8736.5|8735.6|137
1758660600000|2025-09-23 20:50:00|8737|8736.1|8736.9|8736|8737.1|8736.2|8736.2|8735.3|95
1758660900000|2025-09-23 20:55:00|8737.4|8735.6|8736.4|8734|8737.9|8736.1|8734.9|8732.5|203
1758661200000|2025-09-23 21:00:00|8738.4|8732.7|8740.5|8728.6|8740.5|8732.7|8738.4|8728.4|3
1758661500000|2025-09-23 21:05:00|8740.9|8729|8744|8732.1|8745.5|8733.6|8740.9|8729|28
1758661800000|2025-09-23 21:10:00|8745|8733.1|8738.8|8728.6|8745.1|8733.2|8738.6|8728.5|35
1758662100000|2025-09-23 21:15:00|8739.2|8729.5|8739.2|8732.5|8739.6|8733.1|8738.6|8729.4|47
1758662400000|2025-09-23 21:20:00|8739.5|8732.9|8739.5|8731.8|8739.7|8732.9|8738.8|8731.4|55
1758662700000|2025-09-23 21:25:00|8739.4|8731.9|8741.2|8732.9|8743.6|8733.9|8735.1|8729|132
1758663000000|2025-09-23 21:30:00|8740.7|8733.5|8738.1|8734|8741.6|8734.9|8737.8|8731.6|93
1758663300000|2025-09-23 21:35:00|8738.2|8733.9|8738.9|8734.8|8740.4|8734.9|8736.9|8732.7|128
1758663600000|2025-09-23 21:40:00|8739|8734.7|8742.2|8735.4|8742.6|8735.5|8738.9|8734.6|80
1758663900000|2025-09-23 21:45:00|8742.3|8735.3|8740|8735.4|8742.5|8735.7|8739.8|8735.1|131
1758664200000|2025-09-23 21:50:00|8740.2|8735.6|8741.4|8734.8|8742.8|8735.7|8740|8734.6|215
1758664500000|2025-09-23 21:55:00|8741.5|8734.9|8740.5|8735.1|8743.2|8735.6|8740.2|8734.6|155
1758664800000|2025-09-23 22:00:00|8740.3|8735.5|8738.9|8734.7|8744.2|8737.2|8738.6|8732.1|1008
1758665100000|2025-09-23 22:05:00|8738.3|8736.8|8737.2|8735.7|8738.5|8736.8|8736.7|8733|669
1758665400000|2025-09-23 22:10:00|8737.1|8735.6|8737.7|8736.2|8738|8736.5|8736.8|8735.3|145
1758665700000|2025-09-23 22:15:00|8737.8|8736.3|8737.9|8736.4|8738.2|8736.7|8737.3|8735.8|32
1758666000000|2025-09-23 22:20:00|8737.8|8736.3|8736.6|8735.7|8737.8|8736.3|8736.5|8735.6|19
1758666300000|2025-09-23 22:25:00|8736.8|8735.9|8736.6|8735.7|8737|8735.9|8736.5|8735.4|19
1758666600000|2025-09-23 22:30:00|8737.1|8735.6|8736.2|8735.3|8737.1|8735.9|8736.1|8735.2|31
1758666900000|2025-09-23 22:35:00|8736.3|8735.4|8736.5|8735.6|8736.9|8735.7|8736.3|8735.2|7
1758667200000|2025-09-23 22:40:00|8736.9|8735.4|8736.4|8734.9|8736.9|8735.4|8736.3|8734.8|14
1758667500000|2025-09-23 22:45:00|8736.5|8735|8736|8735.1|8736.5|8735.2|8735.8|8734.7|9
1758667800000|2025-09-23 22:50:00|8735.9|8735|8735.9|8735|8736|8735.1|8735.8|8734.9|17
1758668100000|2025-09-23 22:55:00|8736|8735.1|8735.8|8734.9|8736|8735.1|8735.7|8734.8|16
1758668400000|2025-09-23 23:00:00|8735.9|8735|8735.9|8735|8736|8735.1|8735.6|8734.7|29
1758668700000|2025-09-23 23:05:00|8735.8|8734.9|8735.6|8734.7|8735.8|8734.9|8735.4|8734.5|13
1758669000000|2025-09-23 23:10:00|8735.7|8734.8|8735.7|8734.8|8735.8|8734.9|8735.4|8734.5|16
1758669300000|2025-09-23 23:15:00|8735.6|8734.7|8736.2|8735.3|8736.2|8735.3|8735.4|8734.5|33
1758669600000|2025-09-23 23:20:00|8736.5|8735.6|8736|8735.1|8736.8|8735.9|8735.4|8734.5|65
1758669900000|2025-09-23 23:25:00|8736.1|8735.2|8736.7|8735.8|8736.9|8736|8735.6|8734.7|70
1758670200000|2025-09-23 23:30:00|8736.6|8735.7|8735.6|8734.7|8736.8|8735.9|8735.6|8734.7|63
1758670500000|2025-09-23 23:35:00|8735.5|8734.6|8736.2|8735.3|8736.4|8735.5|8735.5|8734.6|36
1758670800000|2025-09-23 23:40:00|8736.3|8735.4|8736.1|8735.2|8736.4|8735.5|8735.8|8734.9|30
1758671100000|2025-09-23 23:45:00|8736.2|8735.3|8736|8735.1|8736.4|8735.5|8735.9|8735|43
1758671400000|2025-09-23 23:50:00|8735.9|8735|8735.9|8735|8736|8735.1|8735.4|8734.5|57
1758671700000|2025-09-23 23:55:00|8735.8|8734.9|8736.9|8736|8737|8736.1|8735.7|8734.8|92
1758672000000|2025-09-24 00:00:00|8737|8736.1|8734.6|8733.7|8737.2|8736.3|8734.2|8733.3|226
1758672300000|2025-09-24 00:05:00|8734.7|8733.8|8735.3|8734.4|8735.4|8734.5|8733.8|8732.9|112
1758672600000|2025-09-24 00:10:00|8735.4|8734.5|8734.9|8734|8735.4|8734.5|8734.1|8733.2|90
1758672900000|2025-09-24 00:15:00|8735|8734.1|8734.9|8734|8735.4|8734.5|8734.4|8733.5|115
1758673200000|2025-09-24 00:20:00|8735|8734.1|8734.7|8733.8|8735.6|8734.7|8734.5|8733.6|141
1758673500000|2025-09-24 00:25:00|8734.5|8733.6|8735.1|8734.2|8735.2|8734.3|8734.1|8733.2|114
1758673800000|2025-09-24 00:30:00|8735.2|8734.3|8734.5|8733.6|8735.4|8734.5|8734.1|8733.2|118
1758674100000|2025-09-24 00:35:00|8734.4|8733.5|8735.1|8734.2|8735.5|8734.6|8734.2|8733.3|126
1758674400000|2025-09-24 00:40:00|8735|8734.1|8736|8735.1|8736|8735.1|8734.9|8734|49
1758674700000|2025-09-24 00:45:00|8736.1|8735.2|8736.8|8735.9|8736.8|8735.9|8736|8735.1|60
1758675000000|2025-09-24 00:50:00|8736.7|8735.8|8735|8734.1|8736.7|8735.8|8734.7|8733.8|137
1758675300000|2025-09-24 00:55:00|8734.9|8734|8734.5|8733.6|8736.2|8735.3|8734.3|8733.4|137
1758675600000|2025-09-24 01:00:00|8734.6|8733.7|8735|8734.1|8735.4|8734.5|8733.7|8732.8|166
1758675900000|2025-09-24 01:05:00|8735.1|8734.2|8735.1|8734.2|8735.6|8734.7|8734.5|8733.6|106
1758676200000|2025-09-24 01:10:00|8735.2|8734.3|8735.9|8735|8736.2|8735.3|8735.2|8734.3|129
1758676500000|2025-09-24 01:15:00|8736|8735.1|8734.4|8733.5|8736.2|8735.3|8734.2|8733.3|153
1758676800000|2025-09-24 01:20:00|8734.3|8733.4|8736.2|8735.3|8736.2|8735.3|8733.8|8732.9|145
1758677100000|2025-09-24 01:25:00|8736.1|8735.2|8734.4|8733.5|8736.4|8735.5|8733.9|8733|162
1758677400000|2025-09-24 01:30:00|8734.5|8733.6|8734.4|8733.5|8735.2|8734.3|8734.1|8733.2|226
1758677700000|2025-09-24 01:35:00|8734.3|8733.4|8733.7|8732.8|8734.6|8733.7|8733.4|8732.5|151
1758678000000|2025-09-24 01:40:00|8733.6|8732.7|8733.3|8732.4|8734.1|8733.2|8733|8732.1|187
1758678300000|2025-09-24 01:45:00|8733.4|8732.5|8734.3|8733.4|8734.8|8733.9|8733.2|8732.3|234
1758678600000|2025-09-24 01:50:00|8734.2|8733.3|8734.5|8733.6|8734.7|8733.8|8734.1|8733.2|199
1758678900000|2025-09-24 01:55:00|8734.6|8733.7|8734.2|8733.3|8734.7|8733.8|8733.7|8732.8|148
1758679200000|2025-09-24 02:00:00|8734.3|8733.4|8733.1|8732.2|8734.3|8733.4|8732.8|8731.9|102
1758679500000|2025-09-24 02:05:00|8733.2|8732.3|8733.2|8732.3|8733.5|8732.6|8732.5|8731.6|96
1758679800000|2025-09-24 02:10:00|8733.1|8732.2|8733|8732.1|8733.4|8732.5|8732.8|8731.9|70
1758680100000|2025-09-24 02:15:00|8732.9|8732|8733.5|8732.6|8733.9|8733|8732.8|8731.9|65
1758680400000|2025-09-24 02:20:00|8733.3|8732.4|8731.7|8730.8|8733.4|8732.5|8731.6|8730.7|74
1758680700000|2025-09-24 02:25:00|8731.8|8730.9|8732.5|8731.6|8732.6|8731.7|8731.5|8730.6|53
1758681000000|2025-09-24 02:30:00|8732.4|8731.5|8731.6|8730.7|8732.4|8731.5|8731.1|8730.2|79
1758681300000|2025-09-24 02:35:00|8731.5|8730.6|8731.8|8730.9|8732.7|8731.8|8731.1|8730.2|96
1758681600000|2025-09-24 02:40:00|8731.9|8731|8731.9|8731|8732.4|8731.5|8731.8|8730.9|48
1758681900000|2025-09-24 02:45:00|8731.8|8730.9|8731.8|8730.9|8732.4|8731.5|8730.7|8729.8|90
1758682200000|2025-09-24 02:50:00|8731.9|8731|8732.5|8731.6|8732.8|8731.9|8731.6|8730.7|77
1758682500000|2025-09-24 02:55:00|8732.6|8731.7|8731.7|8730.8|8733.3|8732.4|8731.7|8730.8|61
1758682800000|2025-09-24 03:00:00|8731.6|8730.7|8731.6|8730.7|8732.2|8731.3|8730.8|8729.9|118
1758683100000|2025-09-24 03:05:00|8731.4|8730.5|8732.8|8731.9|8732.8|8731.9|8731.3|8730.4|75
1758683400000|2025-09-24 03:10:00|8732.7|8731.8|8733.5|8732.6|8733.8|8732.9|8732.3|8731.4|72
1758683700000|2025-09-24 03:15:00|8733.6|8732.7|8732|8731.1|8733.7|8732.8|8731.8|8730.9|60
1758684000000|2025-09-24 03:20:00|8732.5|8731.6|8734.3|8733.4|8734.3|8733.4|8732.3|8731.4|74
1758684300000|2025-09-24 03:25:00|8734.2|8733.3|8734.3|8733.4|8734.6|8733.7|8733.8|8732.9|62
1758684600000|2025-09-24 03:30:00|8734.4|8733.5|8734.5|8733.6|8734.8|8733.9|8733.9|8733|28
1758684900000|2025-09-24 03:35:00|8734.6|8733.7|8734.5|8733.6|8735.1|8734.2|8734.5|8733.6|40
1758685200000|2025-09-24 03:40:00|8734.6|8733.7|8734.3|8733.4|8734.6|8733.7|8733.6|8732.7|47
1758685500000|2025-09-24 03:45:00|8734.1|8733.2|8735.3|8734.4|8735.3|8734.4|8734.1|8733.2|56
1758685800000|2025-09-24 03:50:00|8734.8|8733.9|8734.6|8733.7|8735|8734.1|8734.6|8733.7|26
1758686100000|2025-09-24 03:55:00|8734.7|8733.8|8734.7|8733.8|8735|8734.1|8734.4|8733.5|41
1758686400000|2025-09-24 04:00:00|8734.8|8733.9|8735.2|8734.3|8735.5|8734.6|8734.1|8733.2|74
1758686700000|2025-09-24 04:05:00|8735.3|8734.4|8735.8|8734.9|8735.9|8735|8735.2|8734.3|38
1758687000000|2025-09-24 04:10:00|8735.7|8734.8|8735.6|8734.7|8736.1|8735.2|8735.5|8734.6|33
1758687300000|2025-09-24 04:15:00|8735.7|8734.8|8735.7|8734.8|8735.9|8735|8735.2|8734.3|51
1758687600000|2025-09-24 04:20:00|8735.6|8734.7|8736|8735.1|8736.4|8735.5|8735.6|8734.7|72
1758687900000|2025-09-24 04:25:00|8736.1|8735.2|8736.6|8735.7|8736.8|8735.9|8736.1|8735.2|42
1758688200000|2025-09-24 04:30:00|8736.7|8735.8|8737.3|8736.4|8737.5|8736.6|8736.4|8735.5|37
1758688500000|2025-09-24 04:35:00|8737.4|8736.5|8735.7|8734.8|8737.9|8737|8735.6|8734.7|67
1758688800000|2025-09-24 04:40:00|8735.6|8734.7|8735.6|8734.7|8736.1|8735.2|8734.7|8733.8|72
1758689100000|2025-09-24 04:45:00|8735.7|8734.8|8736.7|8735.8|8736.7|8735.8|8735.5|8734.6|70
1758689400000|2025-09-24 04:50:00|8736.9|8736|8736.5|8735.6|8737|8736.1|8736.3|8735.4|45
1758689700000|2025-09-24 04:55:00|8736.6|8735.7|8737.7|8736.8|8737.7|8736.8|8736.5|8735.6|38
1758690000000|2025-09-24 05:00:00|8737.6|8736.7|8737.5|8736.6|8737.8|8736.9|8736.5|8735.6|69
1758690300000|2025-09-24 05:05:00|8737.4|8736.5|8737.3|8736.4|8737.8|8736.9|8737.2|8736.3|34
1758690600000|2025-09-24 05:10:00|8737.2|8736.3|8736.1|8735.2|8737.2|8736.3|8736.1|8735.2|26
1758690900000|2025-09-24 05:15:00|8736|8735.1|8735.6|8734.7|8736.1|8735.2|8735.3|8734.4|51
1758691200000|2025-09-24 05:20:00|8735.5|8734.6|8735.8|8734.9|8736|8735.1|8735.3|8734.4|26
1758691500000|2025-09-24 05:25:00|8736|8735.1|8736|8735.1|8736.1|8735.2|8735.3|8734.4|46
1758691800000|2025-09-24 05:30:00|8735.9|8735|8735.2|8734.3|8736|8735.1|8735.1|8734.2|70
1758692100000|2025-09-24 05:35:00|8735.1|8734.2|8735.1|8734.2|8735.9|8735|8734.9|8734|74
1758692400000|2025-09-24 05:40:00|8734.9|8734|8734.3|8733.4|8735|8734.1|8734.2|8733.3|49
1758692700000|2025-09-24 05:45:00|8734.2|8733.3|8734.8|8733.9|8735.3|8734.4|8734.1|8733.2|69
1758693000000|2025-09-24 05:50:00|8734.9|8734|8735.2|8734.3|8735.3|8734.4|8734.5|8733.6|96
1758693300000|2025-09-24 05:55:00|8735.3|8734.4|8735.6|8734.7|8736.1|8735.2|8734.8|8733.9|135
1758693600000|2025-09-24 06:00:00|8735.5|8734.6|8737.3|8736.4|8737.3|8736.4|8734.8|8733.9|132
1758693900000|2025-09-24 06:05:00|8737.2|8736.3|8736.4|8735.5|8737.8|8736.9|8736.1|8735.2|76
1758694200000|2025-09-24 06:10:00|8736.3|8735.4|8736.9|8736|8737.9|8737|8735.4|8734.5|92
1758694500000|2025-09-24 06:15:00|8736.8|8735.9|8737.5|8736.6|8738.1|8737.2|8736.2|8735.3|105
1758694800000|2025-09-24 06:20:00|8737.3|8736.4|8737.1|8736.2|8737.9|8737|8735.9|8735|97
1758695100000|2025-09-24 06:25:00|8737|8736.1|8737.6|8736.7|8738.4|8737.5|8736.2|8735.3|133
1758695400000|2025-09-24 06:30:00|8737.7|8736.8|8735.5|8734.6|8737.9|8737|8735.5|8734.6|136
1758695700000|2025-09-24 06:35:00|8735.6|8734.7|8737.4|8736.5|8737.7|8736.8|8735.6|8734.7|123
1758696000000|2025-09-24 06:40:00|8737.5|8736.6|8736.7|8735.8|8738.1|8737.2|8735.6|8734.7|112
1758696300000|2025-09-24 06:45:00|8736.8|8735.9|8735.4|8734.5|8736.8|8735.9|8735.3|8734.4|97
1758696600000|2025-09-24 06:50:00|8735.5|8734.6|8734.8|8733.9|8735.9|8735|8734.2|8733.3|88
1758696900000|2025-09-24 06:55:00|8734.7|8733.8|8732.7|8731.8|8735.1|8734.2|8732.7|8731.8|187
1758697200000|2025-09-24 07:00:00|8732.6|8731.7|8736|8735.1|8736.7|8735.8|8732.6|8731.7|251
1758697500000|2025-09-24 07:05:00|8735.9|8735|8737|8736.1|8738|8737.1|8735.7|8734.8|216
1758697800000|2025-09-24 07:10:00|8737.2|8736.3|8739.3|8738.4|8739.6|8738.7|8736.8|8735.9|174
1758698100000|2025-09-24 07:15:00|8739.2|8738.3|8740.8|8739.9|8740.8|8739.9|8738.5|8737.6|142
1758698400000|2025-09-24 07:20:00|8740.7|8739.8|8740.2|8739.3|8742.5|8741.6|8740|8739.1|139
1758698700000|2025-09-24 07:25:00|8740.3|8739.4|8739.9|8739|8741|8740.1|8738.7|8737.8|116
1758699000000|2025-09-24 07:30:00|8740.1|8739.2|8743.4|8742.5|8743.6|8742.7|8740.1|8739.2|175
1758699300000|2025-09-24 07:35:00|8743.5|8742.6|8744.8|8743.9|8745.6|8744.7|8742.8|8741.9|163
1758699600000|2025-09-24 07:40:00|8744.9|8744|8743.9|8743|8745.1|8744.2|8743.5|8742.6|111
1758699900000|2025-09-24 07:45:00|8743.8|8742.9|8743|8742.1|8743.8|8742.9|8742.5|8741.6|104
1758700200000|2025-09-24 07:50:00|8742.9|8742|8742.5|8741.6|8743.2|8742.3|8741.4|8740.5|131
1758700500000|2025-09-24 07:55:00|8742.6|8741.7|8743|8741.5|8744.4|8743.5|8742.2|8741.3|140
1758700800000|2025-09-24 08:00:00|8743.3|8741.8|8742.4|8741.5|8743.3|8741.9|8738.6|8737.7|333
1758701100000|2025-09-24 08:05:00|8742.3|8741.4|8738.5|8737.6|8743|8742.1|8738.2|8737.3|203
1758701400000|2025-09-24 08:10:00|8738.6|8737.7|8735.5|8734.6|8738.6|8737.7|8734.7|8733.8|197
1758701700000|2025-09-24 08:15:00|8735.4|8734.5|8735.9|8735|8736.1|8735.2|8734.2|8733.3|221
1758702000000|2025-09-24 08:20:00|8736|8735.1|8735.7|8734.8|8736.5|8735.6|8734.6|8733.7|143
1758702300000|2025-09-24 08:25:00|8735.6|8734.7|8736.2|8735.3|8736.5|8735.6|8734.4|8733.5|211
1758702600000|2025-09-24 08:30:00|8736.1|8735.2|8734.5|8733.6|8736.4|8735.5|8733.6|8732.7|131
1758702900000|2025-09-24 08:35:00|8734.4|8733.5|8732.5|8731.6|8734.4|8733.5|8731.2|8730.3|114
1758703200000|2025-09-24 08:40:00|8732.3|8731.4|8734.8|8733.9|8735.2|8734.3|8732.3|8731.4|134
1758703500000|2025-09-24 08:45:00|8734.7|8733.8|8731.5|8730.6|8734.8|8733.9|8731.1|8730.2|101
1758703800000|2025-09-24 08:50:00|8731.6|8730.7|8731.8|8730.9|8732.8|8731.9|8731|8730.1|166
1758704100000|2025-09-24 08:55:00|8731.7|8730.8|8731|8730.1|8732.5|8731.6|8730.6|8729.7|171
1758704400000|2025-09-24 09:00:00|8730.9|8730|8731.8|8730.9|8732.5|8731.6|8730.7|8729.8|129
1758704700000|2025-09-24 09:05:00|8731.7|8730.8|8730.8|8729.9|8731.8|8730.9|8730.5|8729.6|111
1758705000000|2025-09-24 09:10:00|8730.7|8729.8|8731.5|8730.6|8732.1|8731.2|8730.6|8729.7|104
1758705300000|2025-09-24 09:15:00|8731.4|8730.5|8731.5|8730.6|8732.3|8731.4|8731.2|8730.3|126
1758705600000|2025-09-24 09:20:00|8731.4|8730.5|8730|8729.1|8731.5|8730.6|8729.8|8728.9|112
1758705900000|2025-09-24 09:25:00|8730.1|8729.2|8729.6|8728.7|8730.4|8729.5|8728.6|8727.7|84
1758706200000|2025-09-24 09:30:00|8729.5|8728.6|8730.3|8729.4|8732.3|8731.4|8729.5|8728.6|143
1758706500000|2025-09-24 09:35:00|8730.1|8729.2|8732|8731.1|8732.3|8731.4|8730|8729.1|95
1758706800000|2025-09-24 09:40:00|8731.8|8730.9|8732.1|8731.2|8732.5|8731.6|8731.1|8730.2|143
1758707100000|2025-09-24 09:45:00|8732.2|8731.3|8732.3|8731.4|8733.2|8732.3|8731.3|8730.4|111
1758707400000|2025-09-24 09:50:00|8732.2|8731.3|8731.8|8730.9|8732.7|8731.8|8731.3|8730.4|137
1758707700000|2025-09-24 09:55:00|8731.7|8730.8|8731.8|8730.9|8732|8731.1|8731.1|8730.2|129
1758708000000|2025-09-24 10:00:00|8731.7|8730.8|8731.8|8730.9|8734.2|8733.3|8731|8730.1|166
1758708300000|2025-09-24 10:05:00|8731.6|8730.7|8731.3|8730.4|8731.7|8730.8|8730.9|8730|64
1758708600000|2025-09-24 10:10:00|8731.2|8730.3|8729.2|8728.3|8731.2|8730.3|8728.5|8727.6|125
1758708900000|2025-09-24 10:15:00|8729.3|8728.4|8728.2|8727.3|8729.7|8728.8|8727.5|8726.6|88
1758709200000|2025-09-24 10:20:00|8728.3|8727.4|8728.3|8727.4|8728.4|8727.5|8726.5|8725.6|93
1758709500000|2025-09-24 10:25:00|8728.2|8727.3|8727.7|8726.8|8728.6|8727.7|8727.2|8726.3|120
1758709800000|2025-09-24 10:30:00|8727.8|8726.9|8727.8|8726.9|8728.8|8727.9|8727.3|8726.4|109
1758710100000|2025-09-24 10:35:00|8727.9|8727|8725.9|8725|8728.2|8727.3|8725.2|8724.3|131
1758710400000|2025-09-24 10:40:00|8726|8725.1|8725.8|8724.9|8727.3|8726.4|8725.4|8724.5|159
1758710700000|2025-09-24 10:45:00|8725.9|8725|8724.3|8723.4|8725.9|8725|8723.9|8723|108
1758711000000|2025-09-24 10:50:00|8724.5|8723.6|8725.5|8724.6|8725.8|8724.9|8723.6|8722.7|136
1758711300000|2025-09-24 10:55:00|8725.4|8724.5|8728.4|8727.5|8728.4|8727.5|8725|8724.1|123
1758711600000|2025-09-24 11:00:00|8728.6|8727.7|8727.7|8726.8|8729.8|8728.9|8726.4|8725.5|190
1758711900000|2025-09-24 11:05:00|8727.4|8726.5|8728.2|8727.3|8728.8|8727.9|8727.2|8726.3|90
1758712200000|2025-09-24 11:10:00|8728.3|8727.4|8726.5|8725.6|8728.3|8727.4|8726.1|8725.2|161
1758712500000|2025-09-24 11:15:00|8726.7|8725.8|8726.6|8725.7|8727.1|8726.2|8725.6|8724.7|161
1758712800000|2025-09-24 11:20:00|8726.5|8725.6|8725.4|8724.5|8726.7|8725.8|8724.7|8723.8|81
1758713100000|2025-09-24 11:25:00|8725.3|8724.4|8728.1|8727.2|8728.4|8727.5|8725.1|8724.2|132
1758713400000|2025-09-24 11:30:00|8728|8727.1|8728.7|8727.8|8729.3|8728.4|8727.9|8727|110
1758713700000|2025-09-24 11:35:00|8728.6|8727.7|8728.3|8727.4|8729.3|8728.4|8728.2|8727.3|111
1758714000000|2025-09-24 11:40:00|8728.2|8727.3|8730.9|8730|8731.2|8730.3|8728.1|8727.2|114
1758714300000|2025-09-24 11:45:00|8731.1|8730.2|8732.3|8731.4|8733.4|8732.5|8730.9|8730|127
1758714600000|2025-09-24 11:50:00|8732.2|8731.3|8730|8729.1|8732.2|8731.3|8729.6|8728.7|145
1758714900000|2025-09-24 11:55:00|8730.2|8729.3|8731.1|8730.2|8731.8|8730.9|8729.8|8728.9|224
1758715200000|2025-09-24 12:00:00|8731.2|8730.3|8732|8731.1|8733.3|8732.4|8730.9|8730|218
1758715500000|2025-09-24 12:05:00|8732.2|8731.3|8731.1|8730.2|8732.5|8731.6|8730.7|8729.8|183
1758715800000|2025-09-24 12:10:00|8731.2|8730.3|8729.6|8728.7|8732.5|8731.6|8729.2|8728.3|110
1758716100000|2025-09-24 12:15:00|8729.5|8728.6|8728.6|8727.7|8730.2|8729.3|8728.4|8727.5|124
1758716400000|2025-09-24 12:20:00|8728.5|8727.6|8728.9|8728|8730.3|8729.4|8728.4|8727.5|158
1758716700000|2025-09-24 12:25:00|8728.8|8727.9|8728.2|8727.3|8729.6|8728.7|8728|8727.1|126
1758717000000|2025-09-24 12:30:00|8728|8727.1|8729.3|8728.4|8729.3|8728.4|8726.6|8725.7|122
1758717300000|2025-09-24 12:35:00|8729.6|8728.7|8728.6|8727.7|8729.7|8728.8|8726.5|8725.6|173
1758717600000|2025-09-24 12:40:00|8728.5|8727.6|8731.6|8730.7|8732|8731.1|8728.1|8727.2|163
1758717900000|2025-09-24 12:45:00|8731.5|8730.6|8731|8730.1|8732|8731.1|8729|8728.1|203
1758718200000|2025-09-24 12:50:00|8731.2|8730.3|8736.5|8735.6|8736.6|8735.7|8731.2|8730.3|244
1758718500000|2025-09-24 12:55:00|8736.4|8735.5|8734|8733.1|8738|8737.1|8733.6|8732.7|378
1758718800000|2025-09-24 13:00:00|8733.9|8733|8734.4|8733.5|8736.2|8735.3|8733|8732.1|246
1758719100000|2025-09-24 13:05:00|8734.2|8733.3|8735.8|8734.9|8735.8|8734.9|8732.6|8731.7|160
1758719400000|2025-09-24 13:10:00|8735.6|8734.7|8736.2|8735.3|8737|8736.1|8735.3|8734.4|200
1758719700000|2025-09-24 13:15:00|8736|8735.1|8733.2|8732.3|8736.3|8735.4|8732.8|8731.9|199
1758720000000|2025-09-24 13:20:00|8733.1|8732.2|8732.4|8731.5|8733.9|8733|8732.4|8731.5|147
1758720300000|2025-09-24 13:25:00|8732.3|8731.4|8733.4|8732.5|8734.7|8733.8|8732|8731.1|202
1758720600000|2025-09-24 13:30:00|8733.5|8732.6|8737.7|8736.8|8737.7|8736.8|8733.5|8732.6|246
1758720900000|2025-09-24 13:35:00|8737.8|8736.9|8737.2|8736.3|8738.6|8737.7|8736.8|8735.9|265
1758721200000|2025-09-24 13:40:00|8737.1|8736.2|8736.3|8735.4|8737.2|8736.3|8733.7|8732.8|227
1758721500000|2025-09-24 13:45:00|8736.4|8735.5|8738|8737.1|8738.4|8737.5|8736.3|8735.4|316
1758721800000|2025-09-24 13:50:00|8737.9|8737|8737.2|8736.3|8739.4|8738.5|8736.6|8735.7|318
1758722100000|2025-09-24 13:55:00|8736.9|8736|8736.3|8735.4|8737.1|8736.2|8734.6|8733.7|323
1758722400000|2025-09-24 14:00:00|8736.1|8735.2|8738.5|8737.6|8738.5|8737.6|8735|8734.1|375
1758722700000|2025-09-24 14:05:00|8738.4|8737.5|8738|8737.1|8739.1|8738.2|8737.1|8736.2|274
1758723000000|2025-09-24 14:10:00|8738.1|8737.2|8736.1|8735.2|8738.5|8737.6|8734.9|8734|218
1758723300000|2025-09-24 14:15:00|8736.2|8735.3|8733.8|8732.9|8736.3|8735.4|8733.6|8732.7|184
1758723600000|2025-09-24 14:20:00|8733.9|8733|8733.7|8732.8|8735.5|8734.6|8733|8732.1|284
1758723900000|2025-09-24 14:25:00|8733.8|8732.9|8732.9|8732|8734.4|8733.5|8731.5|8730.6|320
1758724200000|2025-09-24 14:30:00|8732.8|8731.9|8731.3|8730.4|8733.3|8732.4|8729.6|8728.7|267
1758724500000|2025-09-24 14:35:00|8731.4|8730.5|8729.9|8729|8732.7|8731.8|8729.6|8728.7|206
1758724800000|2025-09-24 14:40:00|8730|8729.1|8728.5|8727.6|8730.1|8729.2|8727.1|8726.2|353
1758725100000|2025-09-24 14:45:00|8728.3|8727.4|8728.7|8727.8|8729.8|8728.9|8728.2|8727.3|214
1758725400000|2025-09-24 14:50:00|8728.8|8727.9|8729.3|8728.4|8730.6|8729.7|8727.7|8726.8|261
1758725700000|2025-09-24 14:55:00|8729.2|8728.3|8730.6|8729.7|8731.5|8730.6|8728.8|8727.9|269
1758726000000|2025-09-24 15:00:00|8730.7|8729.8|8730.4|8729.5|8730.8|8729.9|8728.5|8727.6|304
1758726300000|2025-09-24 15:05:00|8730.3|8729.4|8730.2|8729.3|8730.4|8729.5|8728.7|8727.8|269
1758726600000|2025-09-24 15:10:00|8730|8729.1|8732|8731.1|8732.1|8731.2|8729.7|8728.8|190
1758726900000|2025-09-24 15:15:00|8731.9|8731|8730.6|8729.7|8731.9|8731|8730.5|8729.6|174
1758727200000|2025-09-24 15:20:00|8730.8|8729.9|8728.1|8727.2|8731.2|8730.3|8727.5|8726.6|237
1758727500000|2025-09-24 15:25:00|8727.9|8727|8727.3|8726.4|8728.4|8727.5|8726.4|8725.5|189
1758727800000|2025-09-24 15:30:00|8727.2|8726.3|8730.2|8729.3|8731.3|8730.4|8726.8|8725.9|191
1758728100000|2025-09-24 15:35:00|8730.3|8729.4|8732.2|8731.3|8732.9|8732|8727.9|8727|217
1758728400000|2025-09-24 15:40:00|8732.3|8731.4|8732.4|8731.5|8733.2|8732.3|8731.2|8730.3|224
1758728700000|2025-09-24 15:45:00|8732.5|8731.6|8732.8|8731.9|8733.6|8732.7|8732|8731.1|124
1758729000000|2025-09-24 15:50:00|8732.7|8731.8|8733.8|8732.9|8734|8733.1|8731.7|8730.8|130
1758729300000|2025-09-24 15:55:00|8733.6|8732.7|8732.2|8731.3|8734.4|8733.5|8732.1|8731.2|139
1758729600000|2025-09-24 16:00:00|8732|8731.1|8731.3|8730.4|8733|8732.1|8730.8|8729.9|154
1758729900000|2025-09-24 16:05:00|8731.4|8730.5|8731.8|8730.9|8732.8|8731.9|8730.8|8729.9|163
1758730200000|2025-09-24 16:10:00|8731.9|8731|8731.6|8730.7|8732.7|8731.8|8730.7|8729.8|160
1758730500000|2025-09-24 16:15:00|8731.5|8730.6|8731.8|8730.9|8732.8|8731.9|8730.7|8729.8|159
1758730800000|2025-09-24 16:20:00|8731.6|8730.7|8732|8731.1|8732.5|8731.6|8731|8730.1|124
1758731100000|2025-09-24 16:25:00|8732.2|8731.3|8731.7|8730.8|8732.2|8731.3|8731.2|8730.3|98
1758731400000|2025-09-24 16:30:00|8731.6|8730.7|8729.5|8728.6|8731.6|8730.7|8729.4|8728.5|120
1758731700000|2025-09-24 16:35:00|8729.4|8728.5|8728.5|8727.6|8730.8|8729.9|8727.6|8726.7|146
1758732000000|2025-09-24 16:40:00|8728.6|8727.7|8728|8727.1|8729.4|8728.5|8727.5|8726.6|130
1758732300000|2025-09-24 16:45:00|8728.1|8727.2|8729.6|8728.7|8729.6|8728.7|8727.4|8726.5|129
1758732600000|2025-09-24 16:50:00|8729.5|8728.6|8728.6|8727.7|8730.1|8729.2|8728.1|8727.2|76
1758732900000|2025-09-24 16:55:00|8728.5|8727.6|8728.3|8727.4|8728.9|8728|8727.9|8727|96
1758733200000|2025-09-24 17:00:00|8728.2|8727.3|8727.6|8726.7|8728.3|8727.4|8727.1|8726.2|161
1758733500000|2025-09-24 17:05:00|8727.7|8726.8|8726.6|8725.7|8728.3|8727.4|8726.4|8725.5|124
1758733800000|2025-09-24 17:10:00|8726.7|8725.8|8726.2|8725.3|8727.4|8726.5|8726|8725.1|99
1758734100000|2025-09-24 17:15:00|8726.3|8725.4|8726.2|8725.3|8726.9|8726|8725.7|8724.8|104
1758734400000|2025-09-24 17:20:00|8726.3|8725.4|8726.7|8725.8|8727.3|8726.4|8726.1|8725.2|71
1758734700000|2025-09-24 17:25:00|8726.6|8725.7|8725.7|8724.8|8727|8726.1|8725.4|8724.5|87
1758735000000|2025-09-24 17:30:00|8725.6|8724.7|8726.8|8725.9|8727.6|8726.7|8725.5|8724.6|69
1758735300000|2025-09-24 17:35:00|8726.7|8725.8|8726.5|8725.6|8727.6|8726.7|8726.2|8725.3|48
1758735600000|2025-09-24 17:40:00|8726.6|8725.7|8727.7|8726.8|8727.8|8726.9|8726.4|8725.5|39
1758735900000|2025-09-24 17:45:00|8727.6|8726.7|8726.6|8725.7|8727.6|8726.7|8726.2|8725.3|80
1758736200000|2025-09-24 17:50:00|8726.7|8725.8|8725.1|8724.2|8726.7|8725.8|8725.1|8724.2|80
1758736500000|2025-09-24 17:55:00|8725|8724.1|8724.9|8724|8725.7|8724.8|8724.8|8723.9|44
1758736800000|2025-09-24 18:00:00|8724.7|8723.8|8727.1|8726.2|8727.2|8726.3|8724.5|8723.6|64
1758737100000|2025-09-24 18:05:00|8727|8726.1|8727.2|8726.3|8727.6|8726.7|8726.8|8725.9|58
1758737400000|2025-09-24 18:10:00|8727.1|8726.2|8727.7|8726.8|8728.1|8727.2|8727.1|8726.2|84
1758737700000|2025-09-24 18:15:00|8727.6|8726.7|8726.8|8725.9|8727.7|8726.8|8726.6|8725.7|104
1758738000000|2025-09-24 18:20:00|8727|8726.1|8725.3|8724.4|8727.3|8726.4|8725|8724.1|83
1758738300000|2025-09-24 18:25:00|8725.4|8724.5|8724.9|8724|8725.5|8724.6|8724.7|8723.8|60
1758738600000|2025-09-24 18:30:00|8724.8|8723.9|8724|8723.1|8725.1|8724.2|8723.6|8722.7|133
1758738900000|2025-09-24 18:35:00|8724.1|8723.2|8723.7|8722.8|8724.3|8723.4|8723.4|8722.5|80
1758739200000|2025-09-24 18:40:00|8723.8|8722.9|8724|8723.1|8724.6|8723.7|8723.4|8722.5|81
1758739500000|2025-09-24 18:45:00|8723.9|8723|8724.5|8723.6|8726|8725.1|8723.7|8722.8|108
1758739800000|2025-09-24 18:50:00|8724.4|8723.5|8725.3|8724.4|8725.6|8724.7|8724.4|8723.5|75
1758740100000|2025-09-24 18:55:00|8725.4|8724.5|8727.4|8726.5|8727.5|8726.6|8724.7|8723.8|116
1758740400000|2025-09-24 19:00:00|8727.5|8726.6|8726.5|8725.6|8727.5|8726.6|8726.3|8725.4|80
1758740700000|2025-09-24 19:05:00|8726.6|8725.7|8726.6|8725.7|8726.8|8725.9|8725.8|8724.9|65
1758741000000|2025-09-24 19:10:00|8726.7|8725.8|8727.5|8726.6|8727.8|8726.9|8726.7|8725.8|50
1758741300000|2025-09-24 19:15:00|8727.4|8726.5|8728|8727.1|8728.1|8727.2|8727.4|8726.5|54
1758741600000|2025-09-24 19:20:00|8727.8|8726.9|8728.7|8727.8|8728.9|8728|8727.8|8726.9|62
1758741900000|2025-09-24 19:25:00|8728.8|8727.9|8729|8728.1|8729.1|8728.2|8728.6|8727.7|50
1758742200000|2025-09-24 19:30:00|8728.6|8727.7|8728.1|8727.2|8729|8728.1|8727.9|8727|74
1758742500000|2025-09-24 19:35:00|8728.3|8727.4|8728.6|8727.7|8729.2|8728.3|8727.9|8727|36
1758742800000|2025-09-24 19:40:00|8728.3|8727.4|8729|8728.1|8729.1|8728.2|8728.1|8727.2|91
1758743100000|2025-09-24 19:45:00|8728.9|8728|8729.2|8728.3|8730.4|8729.5|8728.7|8727.8|77
1758743400000|2025-09-24 19:50:00|8729.3|8728.4|8729.8|8728.9|8730|8729.1|8729.2|8728.3|62
1758743700000|2025-09-24 19:55:00|8729.7|8728.8|8730|8729.1|8730.7|8729.8|8729.5|8728.6|131
1758744000000|2025-09-24 20:00:00|8729.9|8729|8729.2|8728.3|8730.2|8729.3|8729.1|8728.2|74
1758744300000|2025-09-24 20:05:00|8729.3|8728.4|8729.2|8728.3|8729.7|8728.8|8729.1|8728.2|34
1758744600000|2025-09-24 20:10:00|8729.3|8728.4|8729.7|8728.8|8730.3|8729.4|8729.3|8728.4|37
1758744900000|2025-09-24 20:15:00|8729.6|8728.7|8728.5|8727.6|8729.7|8728.8|8728.5|8727.6|48
1758745200000|2025-09-24 20:20:00|8728.6|8727.7|8727.8|8726.9|8728.6|8727.7|8727.7|8726.8|33
1758745500000|2025-09-24 20:25:00|8727.7|8726.8|8729.3|8728.4|8729.3|8728.4|8727.7|8726.8|41
1758745800000|2025-09-24 20:30:00|8729.2|8728.3|8729.1|8728.2|8729.4|8728.5|8728.8|8727.9|35
1758746100000|2025-09-24 20:35:00|8729.2|8728.3|8729.2|8728.3|8729.3|8728.4|8728.9|8728|48
1758746400000|2025-09-24 20:40:00|8729.3|8728.4|8729.1|8728.2|8729.5|8728.6|8728.4|8727.5|65
1758746700000|2025-09-24 20:45:00|8729.2|8728.3|8729.9|8729|8730.3|8729.4|8729.2|8728.3|76
1758747000000|2025-09-24 20:50:00|8729.7|8728.8|8730.2|8729.3|8730.8|8729.9|8729.5|8728.6|83
1758747300000|2025-09-24 20:55:00|8730.6|8728.8|8730.3|8727.9|8731.2|8729.1|8729.6|8727.2|196
1758747600000|2025-09-24 21:00:00|8731.5|8727.5|8732.7|8723.8|8733.8|8727.5|8731.5|8723.8|6
1758747900000|2025-09-24 21:05:00|8733.1|8721.6|8731.6|8723.3|8733.9|8724.3|8730.6|8721.6|16
1758748200000|2025-09-24 21:10:00|8730.2|8725.1|8730.9|8723.5|8737.8|8728.7|8730.1|8722.3|79
1758748500000|2025-09-24 21:15:00|8730.8|8723.7|8730.4|8723.6|8730.8|8725.1|8729.2|8723.2|78
1758748800000|2025-09-24 21:20:00|8730.5|8723.7|8731.8|8726.5|8732.3|8726.6|8730|8723.4|80
1758749100000|2025-09-24 21:25:00|8732|8726.3|8731.5|8726.4|8732.7|8727.1|8731.2|8723.7|49
1758749400000|2025-09-24 21:30:00|8732.5|8727.3|8731.5|8727|8732.5|8727.8|8731.3|8726.4|48
1758749700000|2025-09-24 21:35:00|8731.6|8726.9|8731.5|8726|8733.3|8728.4|8731.3|8723.6|246
1758750000000|2025-09-24 21:40:00|8731.4|8726.1|8731.5|8726.2|8732|8727.1|8730.6|8723.1|209
1758750300000|2025-09-24 21:45:00|8731.6|8725.7|8732.3|8726.9|8732.5|8727|8731.3|8725.5|100
1758750600000|2025-09-24 21:50:00|8732.2|8726.8|8732.3|8726.5|8732.7|8728.8|8730.4|8726.1|193
1758750900000|2025-09-24 21:55:00|8732.2|8726.9|8734.1|8728.4|8734.1|8728.5|8731|8724.4|110
1758751200000|2025-09-24 22:00:00|8735.8|8728.3|8733.1|8730.7|8735.8|8730.9|8732.2|8727.5|264
1758751500000|2025-09-24 22:05:00|8732.6|8731.1|8731.7|8730.8|8732.9|8731.4|8731.6|8730.4|71
1758751800000|2025-09-24 22:10:00|8731.6|8730.7|8730.7|8729.2|8732|8730.7|8730.4|8729|65
1758752100000|2025-09-24 22:15:00|8730.4|8729.5|8730.4|8728.9|8730.9|8729.9|8730.4|8728.9|45
1758752400000|2025-09-24 22:20:00|8730.5|8729|8731.1|8729.6|8731.2|8730|8730.4|8728.9|32
1758752700000|2025-09-24 22:25:00|8731.2|8729.7|8731|8729.5|8731.6|8730.4|8730.7|8729.5|36
1758753000000|2025-09-24 22:30:00|8731.1|8729.6|8731.7|8730.2|8731.7|8730.4|8730.7|8729.5|14
1758753300000|2025-09-24 22:35:00|8731.8|8730.3|8731.5|8730.6|8731.9|8730.8|8731.3|8730.2|31
1758753600000|2025-09-24 22:40:00|8731.6|8730.7|8731.6|8730.7|8732|8731.1|8731.4|8730.5|22
1758753900000|2025-09-24 22:45:00|8731.5|8730.6|8731.6|8730.7|8731.7|8730.8|8731.5|8730.6|18
1758754200000|2025-09-24 22:50:00|8731.7|8730.8|8731.8|8730.9|8732|8731.1|8731.5|8730.6|22
1758754500000|2025-09-24 22:55:00|8731.9|8731|8732.1|8731.2|8732.1|8731.2|8731.7|8730.8|27
1758754800000|2025-09-24 23:00:00|8731.9|8731|8731.5|8730.6|8731.9|8731|8731.3|8730.4|25
1758755100000|2025-09-24 23:05:00|8731.4|8730.5|8731.7|8730.8|8731.8|8730.9|8731.4|8730.5|34
1758755400000|2025-09-24 23:10:00|8731.8|8730.9|8731.7|8730.8|8732.1|8731.2|8731.6|8730.7|26
1758755700000|2025-09-24 23:15:00|8731.8|8730.9|8731.6|8730.7|8731.8|8730.9|8731.3|8730.4|30
1758756000000|2025-09-24 23:20:00|8731.7|8730.8|8730.7|8729.8|8731.7|8730.8|8730.5|8729.6|50
1758756300000|2025-09-24 23:25:00|8730.8|8729.9|8731.8|8730.9|8731.8|8730.9|8730.7|8729.8|34
1758756600000|2025-09-24 23:30:00|8731.9|8731|8731.2|8730.3|8731.9|8731|8731.2|8730.3|22
1758756900000|2025-09-24 23:35:00|8731.1|8730.2|8731.6|8730.7|8731.7|8730.8|8731.1|8730.2|21
1758757200000|2025-09-24 23:40:00|8731.5|8730.6|8731.6|8730.7|8731.8|8730.9|8731.4|8730.5|14
1758757500000|2025-09-24 23:45:00|8731.5|8730.6|8731|8730.1|8731.7|8730.8|8731|8730.1|57
1758757800000|2025-09-24 23:50:00|8731.2|8730.3|8731.2|8730.3|8731.7|8730.8|8731.2|8730.3|64
1758758100000|2025-09-24 23:55:00|8731.1|8730.2|8731.2|8730.3|8731.5|8730.6|8730.7|8729.8|57
1758758400000|2025-09-25 00:00:00|8731.3|8730.4|8729.9|8729|8731.3|8730.4|8729.7|8728.8|151
1758758700000|2025-09-25 00:05:00|8729.8|8728.9|8729.5|8728.6|8730.9|8730|8729.4|8728.5|152
1758759000000|2025-09-25 00:10:00|8729.6|8728.7|8729.5|8728.6|8729.8|8728.9|8729.2|8728.3|90
1758759300000|2025-09-25 00:15:00|8729.6|8728.7|8729.9|8729|8729.9|8729|8729.2|8728.3|104
1758759600000|2025-09-25 00:20:00|8730|8729.1|8730|8729.1|8730.3|8729.4|8729.7|8728.8|83
1758759900000|2025-09-25 00:25:00|8729.9|8729|8730.5|8729.6|8730.7|8729.8|8729.8|8728.9|143
1758760200000|2025-09-25 00:30:00|8730.3|8729.4|8730.1|8729.2|8730.9|8730|8729.7|8728.8|109
1758760500000|2025-09-25 00:35:00|8730|8729.1|8729.5|8728.6|8730.4|8729.5|8729.4|8728.5|87
1758760800000|2025-09-25 00:40:00|8729.4|8728.5|8729.7|8728.8|8730.4|8729.5|8729.4|8728.5|77
1758761100000|2025-09-25 00:45:00|8729.9|8729|8731.8|8730.9|8732|8731.1|8729.5|8728.6|92
1758761400000|2025-09-25 00:50:00|8731.7|8730.8|8730.9|8730|8732|8731.1|8730.2|8729.3|113
1758761700000|2025-09-25 00:55:00|8731.2|8730.3|8730.3|8729.4|8731.4|8730.5|8729.9|8729|196
1758762000000|2025-09-25 01:00:00|8730.2|8729.3|8730.3|8729.4|8730.7|8729.8|8729.5|8728.6|188
1758762300000|2025-09-25 01:05:00|8730.4|8729.5|8730.2|8729.3|8730.6|8729.7|8729.9|8729|57
1758762600000|2025-09-25 01:10:00|8730.1|8729.2|8730.3|8729.4|8730.7|8729.8|8729.3|8728.4|104
1758762900000|2025-09-25 01:15:00|8730.4|8729.5|8730.2|8729.3|8730.7|8729.8|8729.9|8729|125
1758763200000|2025-09-25 01:20:00|8730.3|8729.4|8731.5|8730.6|8732|8731.1|8730.3|8729.4|50
1758763500000|2025-09-25 01:25:00|8731.6|8730.7|8731.4|8730.5|8732.2|8731.3|8731|8730.1|99
1758763800000|2025-09-25 01:30:00|8731.5|8730.6|8731.6|8730.7|8731.7|8730.8|8730.7|8729.8|127
1758764100000|2025-09-25 01:35:00|8731.5|8730.6|8730.9|8730|8732|8731.1|8730.8|8729.9|115
1758764400000|2025-09-25 01:40:00|8731|8730.1|8730.7|8729.8|8731.4|8730.5|8730.6|8729.7|137
1758764700000|2025-09-25 01:45:00|8730.8|8729.9|8730.6|8729.7|8730.9|8730|8729.8|8728.9|141
1758765000000|2025-09-25 01:50:00|8730.5|8729.6|8729.9|8729|8730.8|8729.9|8729.7|8728.8|154
1758765300000|2025-09-25 01:55:00|8729.8|8728.9|8729.9|8729|8730.5|8729.6|8729.7|8728.8|126
1758765600000|2025-09-25 02:00:00|8729.8|8728.9|8728.5|8727.6|8730.4|8729.5|8728.5|8727.6|128
1758765900000|2025-09-25 02:05:00|8728.4|8727.5|8729|8728.1|8729.2|8728.3|8728.3|8727.4|128
1758766200000|2025-09-25 02:10:00|8729.1|8728.2|8729|8728.1|8729.1|8728.2|8728.4|8727.5|95
1758766500000|2025-09-25 02:15:00|8729.2|8728.3|8729.1|8728.2|8729.2|8728.3|8728.6|8727.7|89
1758766800000|2025-09-25 02:20:00|8729|8728.1|8729.6|8728.7|8729.6|8728.7|8728.8|8727.9|73
1758767100000|2025-09-25 02:25:00|8729.5|8728.6|8729.2|8728.3|8729.5|8728.6|8729|8728.1|40
1758767400000|2025-09-25 02:30:00|8729.3|8728.4|8729.3|8728.4|8729.6|8728.7|8729|8728.1|85
1758767700000|2025-09-25 02:35:00|8729.6|8728.7|8730.3|8729.4|8730.3|8729.4|8729.4|8728.5|72
1758768000000|2025-09-25 02:40:00|8730.2|8729.3|8730.1|8729.2|8730.4|8729.5|8730|8729.1|61
1758768300000|2025-09-25 02:45:00|8729.9|8729|8729.8|8728.9|8730.1|8729.2|8729.6|8728.7|46
1758768600000|2025-09-25 02:50:00|8729.9|8729|8729.2|8728.3|8730|8729.1|8729|8728.1|107
1758768900000|2025-09-25 02:55:00|8729.3|8728.4|8730.8|8729.9|8731.2|8730.3|8729.1|8728.2|164
1758769200000|2025-09-25 03:00:00|8730.6|8729.7|8730.2|8729.3|8731|8730.1|8730|8729.1|92
1758769500000|2025-09-25 03:05:00|8730.3|8729.4|8730.8|8729.9|8731|8730.1|8730.2|8729.3|52
1758769800000|2025-09-25 03:10:00|8730.9|8730|8731.3|8730.4|8731.7|8730.8|8730.9|8730|41
1758770100000|2025-09-25 03:15:00|8731.4|8730.5|8730.4|8729.5|8731.5|8730.6|8730.4|8729.5|58
1758770400000|2025-09-25 03:20:00|8730.3|8729.4|8730.2|8729.3|8730.5|8729.6|8729.9|8729|48
1758770700000|2025-09-25 03:25:00|8730.3|8729.4|8730.4|8729.5|8730.6|8729.7|8730.2|8729.3|44
1758771000000|2025-09-25 03:30:00|8730.3|8729.4|8730|8729.1|8730.6|8729.7|8729.9|8729|55
1758771300000|2025-09-25 03:35:00|8730.1|8729.2|8730.4|8729.5|8730.5|8729.6|8730|8729.1|53
1758771600000|2025-09-25 03:40:00|8730.5|8729.6|8730.6|8729.7|8731|8730.1|8730|8729.1|74
1758771900000|2025-09-25 03:45:00|8730.5|8729.6|8730.9|8730|8731|8730.1|8730.4|8729.5|38
1758772200000|2025-09-25 03:50:00|8730.8|8729.9|8730.7|8729.8|8731|8730.1|8730.4|8729.5|39
1758772500000|2025-09-25 03:55:00|8730.8|8729.9|8731|8730.1|8731.6|8730.7|8730.5|8729.6|58
1758772800000|2025-09-25 04:00:00|8730.9|8730|8729.4|8728.5|8731.3|8730.4|8729.4|8728.5|50
1758773100000|2025-09-25 04:05:00|8729.3|8728.4|8728.8|8727.9|8729.3|8728.4|8728.7|8727.8|34
1758773400000|2025-09-25 04:10:00|8729|8728.1|8729.5|8728.6|8729.6|8728.7|8728.9|8728|53
1758773700000|2025-09-25 04:15:00|8729.4|8728.5|8728.9|8728|8729.5|8728.6|8728.8|8727.9|35
1758774000000|2025-09-25 04:20:00|8729.1|8728.2|8729.3|8728.4|8729.3|8728.4|8728.9|8728|50
1758774300000|2025-09-25 04:25:00|8729.2|8728.3|8729.3|8728.4|8729.9|8729|8728.6|8727.7|54
1758774600000|2025-09-25 04:30:00|8729.4|8728.5|8729.4|8728.5|8729.8|8728.9|8729.2|8728.3|27
1758774900000|2025-09-25 04:35:00|8729.3|8728.4|8729.3|8728.4|8729.6|8728.7|8729.3|8728.4|16
1758775200000|2025-09-25 04:40:00|8729.2|8728.3|8728.6|8727.7|8729.2|8728.3|8728.5|8727.6|48
1758775500000|2025-09-25 04:45:00|8728.5|8727.6|8729|8728.1|8729.2|8728.3|8728.5|8727.6|50
1758775800000|2025-09-25 04:50:00|8729.1|8728.2|8729.2|8728.3|8729.3|8728.4|8728.9|8728|31
1758776100000|2025-09-25 04:55:00|8729.1|8728.2|8729.7|8728.8|8730|8729.1|8728.8|8727.9|56
1758776400000|2025-09-25 05:00:00|8729.8|8728.9|8729|8728.1|8729.8|8728.9|8728.9|8728|28
1758776700000|2025-09-25 05:05:00|8729.1|8728.2|8728.6|8727.7|8729.2|8728.3|8728.6|8727.7|43
1758777000000|2025-09-25 05:10:00|8728.5|8727.6|8728.6|8727.7|8728.9|8728|8728.1|8727.2|54
1758777300000|2025-09-25 05:15:00|8728.5|8727.6|8728.6|8727.7|8728.7|8727.8|8728.3|8727.4|89
1758777600000|2025-09-25 05:20:00|8728.7|8727.8|8728.1|8727.2|8728.7|8727.8|8727.7|8726.8|60
1758777900000|2025-09-25 05:25:00|8728|8727.1|8728.6|8727.7|8728.7|8727.8|8727.9|8727|51
1758778200000|2025-09-25 05:30:00|8728.7|8727.8|8726.8|8725.9|8728.9|8728|8726.8|8725.9|53
1758778500000|2025-09-25 05:35:00|8727|8726.1|8727.2|8726.3|8727.6|8726.7|8726.8|8725.9|111
1758778800000|2025-09-25 05:40:00|8727.1|8726.2|8727.6|8726.7|8727.9|8727|8726.8|8725.9|88
1758779100000|2025-09-25 05:45:00|8727.5|8726.6|8727.9|8727|8728|8727.1|8727|8726.1|47
1758779400000|2025-09-25 05:50:00|8728|8727.1|8727.4|8726.5|8728.3|8727.4|8727.3|8726.4|64
1758779700000|2025-09-25 05:55:00|8727.3|8726.4|8727.6|8726.7|8727.8|8726.9|8727|8726.1|72
1758780000000|2025-09-25 06:00:00|8727.7|8726.8|8728.2|8727.3|8728.3|8727.4|8727.7|8726.8|75
1758780300000|2025-09-25 06:05:00|8728.1|8727.2|8728.4|8727.5|8729.5|8728.6|8727.8|8726.9|76
1758780600000|2025-09-25 06:10:00|8728.2|8727.3|8728.4|8727.5|8728.8|8727.9|8727.4|8726.5|90
1758780900000|2025-09-25 06:15:00|8728.5|8727.6|8731.5|8730.6|8732.5|8731.6|8728.4|8727.5|181
1758781200000|2025-09-25 06:20:00|8731.7|8730.8|8730.2|8729.3|8731.7|8730.8|8729.3|8728.4|123
1758781500000|2025-09-25 06:25:00|8730.1|8729.2|8731.1|8730.2|8732|8731.1|8730|8729.1|114
1758781800000|2025-09-25 06:30:00|8730.8|8729.9|8730.9|8730|8731.9|8731|8730.4|8729.5|154
1758782100000|2025-09-25 06:35:00|8731|8730.1|8730.4|8729.5|8731.5|8730.6|8729.9|8729|181
1758782400000|2025-09-25 06:40:00|8730.1|8729.2|8730.3|8729.4|8731|8730.1|8729.7|8728.8|190
1758782700000|2025-09-25 06:45:00|8730.2|8729.3|8727.5|8726.6|8730.8|8729.9|8727.1|8726.2|152
1758783000000|2025-09-25 06:50:00|8727.3|8726.4|8724.7|8723.8|8728.1|8727.2|8724.2|8723.3|156
1758783300000|2025-09-25 06:55:00|8724.6|8723.7|8723.9|8723|8725.2|8724.3|8723.2|8722.3|266
1758783600000|2025-09-25 07:00:00|8724|8723.1|8726.9|8726|8727.9|8727|8724|8723.1|187
1758783900000|2025-09-25 07:05:00|8726.7|8725.8|8726.8|8725.9|8727.6|8726.7|8725.6|8724.7|119
1758784200000|2025-09-25 07:10:00|8726.6|8725.7|8727.1|8726.2|8728.3|8727.4|8725.8|8724.9|191
1758784500000|2025-09-25 07:15:00|8727.2|8726.3|8727.7|8726.8|8728.8|8727.9|8726.4|8725.5|122
1758784800000|2025-09-25 07:20:00|8727.9|8727|8726.5|8725.6|8728.3|8727.4|8726.3|8725.4|113
1758785100000|2025-09-25 07:25:00|8726.6|8725.7|8725|8724.1|8727|8726.1|8725|8724.1|119
1758785400000|2025-09-25 07:30:00|8725.1|8724.2|8725.1|8724.2|8727.5|8726.6|8724.5|8723.6|230
1758785700000|2025-09-25 07:35:00|8725.2|8724.3|8725|8724.1|8725.4|8724.5|8724.4|8723.5|102
1758786000000|2025-09-25 07:40:00|8724.9|8724|8729|8728.1|8729|8728.1|8724.9|8724|141
1758786300000|2025-09-25 07:45:00|8728.9|8728|8727.1|8726.2|8729.6|8728.7|8726.6|8725.7|310
1758786600000|2025-09-25 07:50:00|8727|8726.1|8729.7|8728.8|8730.1|8729.2|8726.7|8725.8|198
1758786900000|2025-09-25 07:55:00|8729.8|8728.9|8732.2|8731.3|8732.3|8731.4|8729.4|8728.5|260
1758787200000|2025-09-25 08:00:00|8732.3|8731.4|8732.7|8731.8|8733.1|8732.2|8731.5|8730.6|264
1758787500000|2025-09-25 08:05:00|8732.6|8731.7|8730.7|8729.8|8733|8732.1|8730.4|8729.5|218
1758787800000|2025-09-25 08:10:00|8730.6|8729.7|8729.9|8729|8731|8730.1|8729.4|8728.5|223
1758788100000|2025-09-25 08:15:00|8729.7|8728.8|8729.7|8728.8|8730.6|8729.7|8729.7|8728.8|176
1758788400000|2025-09-25 08:20:00|8729.6|8728.7|8729.7|8728.8|8729.9|8729|8728.2|8727.3|155
1758788700000|2025-09-25 08:25:00|8729.6|8728.7|8728.2|8727.3|8729.6|8728.7|8726.7|8725.8|183
1758789000000|2025-09-25 08:30:00|8728.1|8727.2|8727.2|8726.3|8728.3|8727.4|8726|8725.1|168
1758789300000|2025-09-25 08:35:00|8727.3|8726.4|8727.7|8726.8|8728.6|8727.7|8727|8726.1|123
1758789600000|2025-09-25 08:40:00|8727.6|8726.7|8727.2|8726.3|8728.4|8727.5|8726.4|8725.5|104
1758789900000|2025-09-25 08:45:00|8727.1|8726.2|8728.5|8727.6|8728.6|8727.7|8727.1|8726.2|134
1758790200000|2025-09-25 08:50:00|8728.3|8727.4|8730|8729.1|8730.1|8729.2|8728.1|8727.2|119
1758790500000|2025-09-25 08:55:00|8730.1|8729.2|8729.4|8728.5|8731.5|8730.6|8728.7|8727.8|157
1758790800000|2025-09-25 09:00:00|8729.2|8728.3|8732.3|8731.4|8732.5|8731.6|8728.9|8728|166
1758791100000|2025-09-25 09:05:00|8732.2|8731.3|8731.3|8730.4|8732.6|8731.7|8731|8730.1|138
1758791400000|2025-09-25 09:10:00|8731.2|8730.3|8731.5|8730.6|8732|8731.1|8730.3|8729.4|115
1758791700000|2025-09-25 09:15:00|8731.4|8730.5|8730.7|8729.8|8731.8|8730.9|8730.4|8729.5|99
1758792000000|2025-09-25 09:20:00|8730.8|8729.9|8730.1|8729.2|8730.8|8729.9|8729.7|8728.8|103
1758792300000|2025-09-25 09:25:00|8730.2|8729.3|8730.1|8729.2|8730.6|8729.7|8729.9|8729|94
1758792600000|2025-09-25 09:30:00|8730.2|8729.3|8731.5|8730.6|8731.6|8730.7|8730.1|8729.2|100
1758792900000|2025-09-25 09:35:00|8731.2|8730.3|8731.3|8730.4|8732.6|8731.7|8729.7|8728.8|138
1758793200000|2025-09-25 09:40:00|8731.4|8730.5|8733.2|8732.3|8733.2|8732.3|8731.1|8730.2|76
1758793500000|2025-09-25 09:45:00|8733.1|8732.2|8733.9|8733|8733.9|8733|8732.9|8732|101
1758793800000|2025-09-25 09:50:00|8733.8|8732.9|8734|8733.1|8734.2|8733.3|8732.9|8732|134
1758794100000|2025-09-25 09:55:00|8733.9|8733|8733|8732.1|8734.7|8733.8|8732.7|8731.8|152
1758794400000|2025-09-25 10:00:00|8732.9|8732|8734.9|8734|8735.1|8734.2|8732.9|8732|127
1758794700000|2025-09-25 10:05:00|8734.8|8733.9|8735.1|8734.2|8736.1|8735.2|8734.2|8733.3|102
1758795000000|2025-09-25 10:10:00|8735|8734.1|8736.2|8735.3|8736.2|8735.3|8734.7|8733.8|78
1758795300000|2025-09-25 10:15:00|8736.1|8735.2|8735.8|8734.9|8736.5|8735.6|8735.2|8734.3|63
1758795600000|2025-09-25 10:20:00|8735.7|8734.8|8735.8|8734.9|8735.8|8734.9|8734.3|8733.4|84
1758795900000|2025-09-25 10:25:00|8735.7|8734.8|8736.1|8735.2|8736.7|8735.8|8735.7|8734.8|74
1758796200000|2025-09-25 10:30:00|8736.2|8735.3|8734.3|8733.4|8736.3|8735.4|8733.8|8732.9|91
1758796500000|2025-09-25 10:35:00|8734.2|8733.3|8732.8|8731.9|8734.2|8733.3|8732.5|8731.6|90
1758796800000|2025-09-25 10:40:00|8733|8732.1|8735.7|8734.8|8735.8|8734.9|8732.2|8731.3|104
1758797100000|2025-09-25 10:45:00|8735.6|8734.7|8736.3|8735.4|8736.7|8735.8|8735.4|8734.5|112
1758797400000|2025-09-25 10:50:00|8736.1|8735.2|8736|8735.1|8736.9|8736|8735.1|8734.2|52
1758797700000|2025-09-25 10:55:00|8736.2|8735.3|8736.4|8735.5|8737.2|8736.3|8735.8|8734.9|123
1758798000000|2025-09-25 11:00:00|8736.6|8735.7|8735.7|8734.8|8737.2|8736.3|8734.3|8733.4|195
1758798300000|2025-09-25 11:05:00|8735.8|8734.9|8736.6|8735.7|8736.6|8735.7|8734.8|8733.9|127
1758798600000|2025-09-25 11:10:00|8736.4|8735.5|8741|8740.1|8741.9|8741|8736.3|8735.4|243
1758798900000|2025-09-25 11:15:00|8740.9|8740|8741.5|8740.6|8741.5|8740.6|8739.8|8738.9|120
1758799200000|2025-09-25 11:20:00|8741.4|8740.5|8741.8|8740.9|8742.5|8741.6|8741.3|8740.4|123
1758799500000|2025-09-25 11:25:00|8741.6|8740.7|8741.6|8740.7|8741.8|8740.9|8740.7|8739.8|102
1758799800000|2025-09-25 11:30:00|8741.7|8740.8|8743.7|8742.8|8744|8743.1|8741.6|8740.7|99
1758800100000|2025-09-25 11:35:00|8743.6|8742.7|8744.3|8743.4|8745.3|8744.4|8743.4|8742.5|186
1758800400000|2025-09-25 11:40:00|8744.2|8743.3|8746.4|8745.5|8746.5|8745.6|8743.9|8743|184
1758800700000|2025-09-25 11:45:00|8746.2|8745.3|8744.5|8743.6|8746.7|8745.8|8744.1|8743.2|168
1758801000000|2025-09-25 11:50:00|8744.4|8743.5|8745.8|8744.9|8746.1|8745.2|8743.7|8742.8|156
1758801300000|2025-09-25 11:55:00|8745.9|8745|8747.6|8746.7|8748.7|8747.8|8745.7|8744.8|148
1758801600000|2025-09-25 12:00:00|8747.8|8746.9|8749.8|8748.9|8751.7|8750.8|8747.2|8746.3|197
1758801900000|2025-09-25 12:05:00|8749.7|8748.8|8748.7|8747.8|8750.2|8749.3|8746.8|8745.9|244
1758802200000|2025-09-25 12:10:00|8748.8|8747.9|8745.7|8744.8|8749|8748.1|8745|8744.1|219
1758802500000|2025-09-25 12:15:00|8745.6|8744.7|8747.5|8746.6|8748.4|8747.5|8745.4|8744.5|208
1758802800000|2025-09-25 12:20:00|8747.7|8746.8|8749.6|8748.7|8749.9|8749|8747.7|8746.8|184
1758803100000|2025-09-25 12:25:00|8749.5|8748.6|8748.6|8745.5|8749.7|8748.8|8746.8|8745.5|157
1758803400000|2025-09-25 12:30:00|8748.5|8744.9|8742.8|8741.9|8748.5|8745.1|8741.2|8737.7|901
1758803700000|2025-09-25 12:35:00|8742.9|8742|8739.4|8738.5|8743.7|8742.8|8738.7|8737.8|505
1758804000000|2025-09-25 12:40:00|8739.5|8738.6|8740.1|8739.2|8741.7|8740.8|8737.7|8736.8|352
1758804300000|2025-09-25 12:45:00|8739.9|8739|8740.9|8740|8742.8|8741.9|8739.9|8739|463
1758804600000|2025-09-25 12:50:00|8741|8740.1|8740.6|8739.7|8741.4|8740.5|8738|8737.1|341
1758804900000|2025-09-25 12:55:00|8740.7|8739.8|8741|8740.1|8741.4|8740.5|8739.7|8738.8|459
1758805200000|2025-09-25 13:00:00|8741.1|8740.2|8745.2|8744.3|8745.3|8744.4|8740.8|8739.9|381
1758805500000|2025-09-25 13:05:00|8744.9|8744|8745.1|8744.2|8745.5|8744.6|8742.4|8741.5|374
1758805800000|2025-09-25 13:10:00|8745|8744.1|8743|8742.1|8745.3|8744.4|8742.6|8741.7|301
1758806100000|2025-09-25 13:15:00|8742.9|8742|8744.2|8743.3|8745.4|8744.5|8742.9|8742|357
1758806400000|2025-09-25 13:20:00|8744.4|8743.5|8742.3|8741.4|8744.4|8743.5|8742.1|8741.2|258
1758806700000|2025-09-25 13:25:00|8742.4|8741.5|8741.9|8741|8743.8|8742.9|8740.8|8739.9|236
1758807000000|2025-09-25 13:30:00|8741.8|8740.9|8739.3|8738.4|8742|8741.1|8738.2|8737.3|316
1758807300000|2025-09-25 13:35:00|8739.2|8738.3|8737.9|8737|8739.4|8738.5|8737.5|8736.6|330
1758807600000|2025-09-25 13:40:00|8738|8737.1|8742.8|8741.9|8743|8742.1|8737.7|8736.8|335
1758807900000|2025-09-25 13:45:00|8742.9|8742|8745.1|8744.2|8745.6|8744.7|8742.2|8741.3|428
1758808200000|2025-09-25 13:50:00|8745|8744.1|8742.1|8741.2|8745.6|8744.7|8742.1|8741.2|378
1758808500000|2025-09-25 13:55:00|8742.2|8741.3|8740.5|8739.6|8742.5|8741.6|8740.2|8739.3|323
1758808800000|2025-09-25 14:00:00|8740.4|8739.5|8736.7|8735.8|8740.9|8739.8|8736.3|8735.4|363
1758809100000|2025-09-25 14:05:00|8736.8|8735.9|8736.6|8735.7|8739.4|8738.5|8736.4|8735.5|410
1758809400000|2025-09-25 14:10:00|8736.5|8735.6|8736.2|8735.3|8737.4|8736.5|8735.9|8735|209
1758809700000|2025-09-25 14:15:00|8736.1|8735.2|8736.3|8735.4|8738.2|8737.3|8735.9|8735|309
1758810000000|2025-09-25 14:20:00|8736.4|8735.5|8739.5|8738.6|8740.3|8739.4|8736.3|8735.4|300
1758810300000|2025-09-25 14:25:00|8739.7|8738.8|8740.5|8739.6|8740.8|8739.9|8738.8|8737.9|288
1758810600000|2025-09-25 14:30:00|8740.6|8739.7|8741.2|8740.3|8741.9|8741|8739.9|8739|327
1758810900000|2025-09-25 14:35:00|8741.3|8740.4|8742.5|8741.6|8743.9|8743|8741.2|8740.3|343
1758811200000|2025-09-25 14:40:00|8742.6|8741.7|8745.2|8744.3|8745.6|8744.7|8742.3|8741.4|377
1758811500000|2025-09-25 14:45:00|8745.3|8744.4|8743.5|8742.6|8747|8746.1|8740.5|8739.6|304
1758811800000|2025-09-25 14:50:00|8743.4|8742.5|8743.3|8742.4|8744.5|8743.6|8741.9|8741|408
1758812100000|2025-09-25 14:55:00|8743.4|8742.5|8748.2|8747.3|8748.6|8747.7|8743.3|8742.4|399
1758812400000|2025-09-25 15:00:00|8748.1|8747.2|8746|8745.1|8748.3|8747.4|8745.6|8744.7|373
1758812700000|2025-09-25 15:05:00|8745.8|8744.9|8746.5|8745.6|8746.8|8745.9|8745|8744.1|177
1758813000000|2025-09-25 15:10:00|8746.8|8745.9|8748.3|8747.4|8748.8|8747.9|8744.9|8744|256
1758813300000|2025-09-25 15:15:00|8748.4|8747.5|8748.2|8747.3|8749.1|8748.2|8747.4|8746.5|223
1758813600000|2025-09-25 15:20:00|8748.3|8747.4|8748.9|8748|8749.7|8748.8|8748.3|8747.4|190
1758813900000|2025-09-25 15:25:00|8748.8|8747.9|8747.9|8747|8749.2|8748.3|8747.5|8746.6|245
1758814200000|2025-09-25 15:30:00|8747.8|8746.9|8748.8|8747.9|8748.8|8747.9|8745.9|8745|279
1758814500000|2025-09-25 15:35:00|8748.7|8747.8|8748|8747.1|8749.3|8748.4|8747.9|8747|191
1758814800000|2025-09-25 15:40:00|8748.1|8747.2|8746.1|8745.2|8748.1|8747.2|8746.1|8745.2|199
1758815100000|2025-09-25 15:45:00|8746.2|8745.3|8745.7|8744.8|8746.3|8745.4|8745.2|8744.3|184
1758815400000|2025-09-25 15:50:00|8745.6|8744.7|8746|8745.1|8747.1|8746.2|8745|8744.1|205
1758815700000|2025-09-25 15:55:00|8746.1|8745.2|8744.9|8744|8746.7|8745.8|8744.8|8743.9|178
1758816000000|2025-09-25 16:00:00|8744.8|8743.9|8745.7|8744.8|8746.3|8745.4|8744.3|8743.4|221
1758816300000|2025-09-25 16:05:00|8745.8|8744.9|8746.7|8745.8|8747.4|8746.5|8745.1|8744.2|196
1758816600000|2025-09-25 16:10:00|8746.8|8745.9|8747.6|8746.7|8748.3|8747.4|8746.1|8745.2|201
1758816900000|2025-09-25 16:15:00|8747.7|8746.8|8746.5|8745.6|8748.7|8747.8|8745.5|8744.6|235
1758817200000|2025-09-25 16:20:00|8746.3|8745.4|8748.1|8747.2|8748.7|8747.7|8746.1|8745.2|253
1758817500000|2025-09-25 16:25:00|8748|8747.1|8748.5|8747.6|8748.9|8748|8747|8746.1|201
1758817800000|2025-09-25 16:30:00|8748.4|8747.5|8749.7|8748.8|8750|8749.1|8748|8747.1|152
1758818100000|2025-09-25 16:35:00|8749.6|8748.7|8749.8|8748.9|8750|8749.1|8748.8|8747.9|111
1758818400000|2025-09-25 16:40:00|8749.6|8748.7|8749.9|8749|8749.9|8749|8748.9|8748|92
1758818700000|2025-09-25 16:45:00|8750|8749.1|8749.4|8748.5|8750.4|8749.5|8749.1|8748.2|131
1758819000000|2025-09-25 16:50:00|8749.3|8748.4|8749.3|8748.4|8750.5|8749.6|8748.8|8747.9|143
1758819300000|2025-09-25 16:55:00|8749.2|8748.3|8749.7|8748.8|8750|8749.1|8747.9|8747|148
1758819600000|2025-09-25 17:00:00|8749.6|8748.7|8749.8|8748.9|8750.9|8750|8749.6|8748.7|143
1758819900000|2025-09-25 17:05:00|8750|8749.1|8746.6|8745.7|8750|8749.1|8746.1|8745.2|119
1758820200000|2025-09-25 17:10:00|8746.5|8745.6|8746.3|8745.4|8746.9|8746|8745.8|8744.9|131
1758820500000|2025-09-25 17:15:00|8746.4|8745.5|8746.2|8745.3|8746.9|8746|8745.9|8745|142
1758820800000|2025-09-25 17:20:00|8746.1|8745.2|8746.2|8745.3|8747.4|8746.5|8745.1|8744.2|250
1758821100000|2025-09-25 17:25:00|8745.9|8745|8744|8743.1|8746.3|8745.4|8743.6|8742.7|291
1758821400000|2025-09-25 17:30:00|8743.9|8743|8743.2|8742.3|8744.9|8744|8743.1|8742.2|196
1758821700000|2025-09-25 17:35:00|8743.3|8742.4|8742.8|8741.9|8744.1|8743.2|8742.8|8741.9|149
1758822000000|2025-09-25 17:40:00|8742.9|8742|8744.4|8743.5|8744.9|8744|8742.9|8742|107
1758822300000|2025-09-25 17:45:00|8744.2|8743.3|8744|8743.1|8744.7|8743.8|8743.7|8742.8|81
1758822600000|2025-09-25 17:50:00|8743.9|8743|8743.8|8742.9|8744.6|8743.7|8743.4|8742.5|120
1758822900000|2025-09-25 17:55:00|8743.9|8743|8742.3|8741.4|8743.9|8743|8741.9|8741|170
1758823200000|2025-09-25 18:00:00|8742.4|8741.5|8743.6|8742.7|8743.9|8743|8741.5|8740.6|215
1758823500000|2025-09-25 18:05:00|8743.8|8742.9|8743.6|8742.7|8744.2|8743.3|8742.2|8741.3|260
1758823800000|2025-09-25 18:10:00|8743.5|8742.6|8741.3|8740.4|8743.7|8742.8|8740.7|8739.8|291
1758824100000|2025-09-25 18:15:00|8741.4|8740.5|8741.7|8740.8|8742.9|8742|8741.1|8740.2|167
1758824400000|2025-09-25 18:20:00|8741.8|8740.9|8741.6|8740.7|8742.5|8741.6|8741.5|8740.6|142
1758824700000|2025-09-25 18:25:00|8741.5|8740.6|8741.1|8740.2|8742.1|8741.2|8740.8|8739.9|122
1758825000000|2025-09-25 18:30:00|8741.2|8740.3|8741.9|8741|8741.9|8741|8741|8740.1|54
1758825300000|2025-09-25 18:35:00|8741.8|8740.9|8741.8|8740.9|8742.8|8741.9|8741.3|8740.4|91
1758825600000|2025-09-25 18:40:00|8741.9|8741|8741.5|8740.6|8742|8741.1|8741|8740.1|113
1758825900000|2025-09-25 18:45:00|8741.3|8740.4|8740.2|8739.3|8741.5|8740.6|8739.8|8738.9|97
1758826200000|2025-09-25 18:50:00|8740.3|8739.4|8739.6|8738.7|8740.3|8739.4|8739|8738.1|134
1758826500000|2025-09-25 18:55:00|8739.3|8738.4|8739.4|8738.5|8739.7|8738.8|8738.3|8737.4|153
1758826800000|2025-09-25 19:00:00|8739.3|8738.4|8739.9|8739|8740.1|8739.2|8738.8|8737.9|162
1758827100000|2025-09-25 19:05:00|8739.8|8738.9|8740|8739.1|8740.4|8739.5|8739.4|8738.5|121
1758827400000|2025-09-25 19:10:00|8740.1|8739.2|8740.8|8739.9|8741.6|8740.7|8739.9|8739|108
1758827700000|2025-09-25 19:15:00|8740.7|8739.8|8740.8|8739.9|8741.8|8740.9|8740.7|8739.8|111
1758828000000|2025-09-25 19:20:00|8741|8740.1|8742.8|8741.9|8743|8742.1|8741|8740.1|92
1758828300000|2025-09-25 19:25:00|8742.7|8741.8|8742.4|8741.5|8743|8742.1|8742.3|8741.4|79
1758828600000|2025-09-25 19:30:00|8742.5|8741.6|8742.1|8741.2|8742.6|8741.7|8741.2|8740.3|97
1758828900000|2025-09-25 19:35:00|8741.7|8740.8|8742.4|8741.5|8743.3|8742.4|8741.4|8740.5|64
1758829200000|2025-09-25 19:40:00|8742.2|8741.3|8742.5|8741.6|8742.9|8742|8742.2|8741.3|66
1758829500000|2025-09-25 19:45:00|8742.6|8741.7|8742.5|8741.6|8742.9|8742|8741.9|8741|66
1758829800000|2025-09-25 19:50:00|8742.6|8741.7|8742.6|8741.7|8743.3|8742.3|8742.2|8741.3|62
1758830100000|2025-09-25 19:55:00|8742.7|8741.8|8744.1|8742.6|8744.2|8742.8|8742.7|8741.8|76
1758830400000|2025-09-25 20:00:00|8744|8742.5|8743.2|8742.3|8744.1|8742.9|8742.7|8741.7|54
1758830700000|2025-09-25 20:05:00|8743.3|8742.4|8742.8|8741.9|8743.4|8742.5|8742.7|8741.8|54
1758831000000|2025-09-25 20:10:00|8742.9|8742|8743.4|8742.5|8743.6|8742.7|8742.7|8741.8|37
1758831300000|2025-09-25 20:15:00|8743.3|8742.4|8742.7|8741.8|8743.5|8742.6|8742.1|8741.2|88
1758831600000|2025-09-25 20:20:00|8742.8|8741.9|8743.4|8742.5|8743.7|8742.8|8742.8|8741.9|58
1758831900000|2025-09-25 20:25:00|8743.5|8742.6|8743.3|8742.4|8743.9|8743|8743.3|8742.4|52
1758832200000|2025-09-25 20:30:00|8743.4|8742.5|8744.7|8743.8|8744.8|8743.9|8743.1|8742.2|69
1758832500000|2025-09-25 20:35:00|8744.6|8743.7|8744.3|8743.4|8744.9|8744|8744.2|8743.3|44
1758832800000|2025-09-25 20:40:00|8744.2|8743.3|8744.4|8743.5|8744.8|8743.8|8744.1|8742.9|52
1758833100000|2025-09-25 20:45:00|8744.2|8743.3|8742.8|8741.9|8744.2|8743.3|8742.7|8741.8|73
1758833400000|2025-09-25 20:50:00|8743|8742.1|8741|8740.1|8743.4|8742.5|8740.6|8739.7|88
1758833700000|2025-09-25 20:55:00|8741.4|8739.6|8744.4|8739.7|8745.1|8743.2|8741.4|8739.6|333
1758834000000|2025-09-25 21:00:00|8752.1|8738.1|8752|8740.1|8752.1|8740.2|8752|8738.1|3
1758834300000|2025-09-25 21:05:00|8751.4|8739.5|8752.1|8740.2|8752.2|8740.3|8751.4|8739.5|5
1758834600000|2025-09-25 21:10:00|8751.3|8739.4|8750.5|8738.6|8751.4|8739.5|8749.1|8737.2|21
1758834900000|2025-09-25 21:15:00|8750.6|8738.7|8750.2|8738.3|8750.6|8738.7|8749.8|8737.9|35
1758835200000|2025-09-25 21:20:00|8750.1|8738.2|8745|8736.8|8751.5|8739.6|8744.7|8735.2|78
1758835500000|2025-09-25 21:25:00|8744.9|8735.7|8744.6|8736|8747.4|8736|8744|8735.7|64
1758835800000|2025-09-25 21:30:00|8744.5|8736.6|8746.6|8737.2|8746.6|8738.3|8743.8|8735.7|131
1758836100000|2025-09-25 21:35:00|8746.5|8737.3|8744.3|8736.6|8747.1|8738.4|8743.4|8735.5|458
1758836400000|2025-09-25 21:40:00|8744.4|8737.2|8744.6|8737.9|8747.7|8739.7|8743|8735.3|492
1758836700000|2025-09-25 21:45:00|8744.7|8738|8745.8|8737.1|8747.3|8739.9|8744.2|8734.4|696
1758837000000|2025-09-25 21:50:00|8745.7|8736.9|8745.6|8735.7|8746.4|8738.8|8745.4|8734.4|558
1758837300000|2025-09-25 21:55:00|8745.5|8738.5|8746.7|8736.3|8749|8740.6|8745.4|8735.1|826
1758837600000|2025-09-25 22:00:00|8743.8|8733.6|8745|8742.6|8747.1|8742.7|8743.8|8733.4|187
1758837900000|2025-09-25 22:05:00|8744.6|8743.1|8743.6|8742.7|8744.6|8743.1|8743.6|8742.2|35
1758838200000|2025-09-25 22:10:00|8743.5|8742.6|8744.1|8742.6|8744.3|8742.8|8743.5|8742.3|18
1758838500000|2025-09-25 22:15:00|8744.2|8742.7|8744.1|8742.6|8744.4|8743|8743.8|8742.5|12
1758838800000|2025-09-25 22:20:00|8744.2|8742.7|8744.4|8743.5|8744.5|8743.6|8743.9|8742.5|20
1758839100000|2025-09-25 22:25:00|8744.5|8743.6|8744.5|8743.6|8745|8743.8|8744.4|8743.2|47
1758839400000|2025-09-25 22:30:00|8744.9|8743.4|8745.2|8743.7|8745.4|8744.2|8743.9|8742.9|48
1758839700000|2025-09-25 22:35:00|8744.7|8743.8|8744.6|8743.1|8745|8743.8|8744.2|8743.1|25
1758840000000|2025-09-25 22:40:00|8744.5|8743.6|8744.6|8743.7|8745.1|8743.7|8744.1|8743.2|36
1758840300000|2025-09-25 22:45:00|8744.5|8743.6|8744.7|8743.8|8745.1|8743.9|8743.9|8742.9|38
1758840600000|2025-09-25 22:50:00|8745|8743.5|8745|8744.1|8745.4|8744.2|8744.3|8743.4|61
1758840900000|2025-09-25 22:55:00|8745.5|8744|8744.9|8744|8745.5|8744.3|8744.5|8743.6|30
1758841200000|2025-09-25 23:00:00|8744.8|8743.9|8744.5|8743.6|8745.1|8744.2|8744.4|8743.5|29
1758841500000|2025-09-25 23:05:00|8744.4|8743.5|8745.5|8744.6|8745.5|8744.6|8744.4|8743.5|34
1758841800000|2025-09-25 23:10:00|8745.6|8744.7|8745.7|8744.8|8745.9|8745|8745.3|8744.4|50
1758842100000|2025-09-25 23:15:00|8745.8|8744.9|8746|8745.1|8746.7|8745.8|8745.4|8744.5|63
1758842400000|2025-09-25 23:20:00|8746.1|8745.2|8746.5|8745.6|8746.7|8745.8|8745.8|8744.9|74
1758842700000|2025-09-25 23:25:00|8746.4|8745.5|8745.9|8745|8746.5|8745.6|8745.7|8744.8|61
1758843000000|2025-09-25 23:30:00|8745.8|8744.9|8746.3|8745.4|8746.4|8745.5|8745.7|8744.8|79
1758843300000|2025-09-25 23:35:00|8746.1|8745.2|8746|8745.1|8746.6|8745.7|8745.8|8744.9|57
1758843600000|2025-09-25 23:40:00|8746.2|8745.3|8745|8744.1|8746.2|8745.3|8745|8744.1|45
1758843900000|2025-09-25 23:45:00|8745.1|8744.2|8745.5|8744.6|8746|8745.1|8744.9|8744|60
1758844200000|2025-09-25 23:50:00|8745.6|8744.7|8745.7|8744.8|8745.8|8744.9|8745.3|8744.4|29
1758844500000|2025-09-25 23:55:00|8745.8|8744.9|8745.5|8744.6|8746.2|8745.3|8745.3|8744.4|57
1758844800000|2025-09-26 00:00:00|8745.6|8744.7|8745.8|8744.9|8746.1|8745.2|8744.7|8743.8|134
1758845100000|2025-09-26 00:05:00|8745.9|8745|8746.6|8745.7|8746.7|8745.8|8745.6|8744.7|131
1758845400000|2025-09-26 00:10:00|8746.5|8745.6|8746.5|8745.6|8746.8|8745.9|8745.9|8745|105
1758845700000|2025-09-26 00:15:00|8746.4|8745.5|8747|8746.1|8747.1|8746.2|8746.3|8745.4|77
1758846000000|2025-09-26 00:20:00|8746.9|8746|8747.2|8746.3|8747.2|8746.3|8746.4|8745.5|65
1758846300000|2025-09-26 00:25:00|8747.3|8746.4|8747.1|8746.2|8747.4|8746.5|8746.9|8746|94
1758846600000|2025-09-26 00:30:00|8747.2|8746.3|8745.9|8745|8747.2|8746.3|8745.9|8745|62
1758846900000|2025-09-26 00:35:00|8745.8|8744.9|8746|8745.1|8746.1|8745.2|8745.4|8744.5|84
1758847200000|2025-09-26 00:40:00|8746.1|8745.2|8745.4|8744.5|8746.3|8745.4|8745.4|8744.5|88
1758847500000|2025-09-26 00:45:00|8745.7|8744.8|8744.9|8744|8745.7|8744.8|8744.6|8743.7|83
1758847800000|2025-09-26 00:50:00|8744.7|8743.8|8744.8|8743.9|8745.3|8744.4|8744.5|8743.6|91
1758848100000|2025-09-26 00:55:00|8744.7|8743.8|8746.2|8745.3|8746.2|8745.3|8744.5|8743.6|116
1758848400000|2025-09-26 01:00:00|8746.3|8745.4|8745.9|8745|8747|8746.1|8745.7|8744.8|177
1758848700000|2025-09-26 01:05:00|8746|8745.1|8745.6|8744.7|8746.2|8745.3|8745.2|8744.3|114
1758849000000|2025-09-26 01:10:00|8745.5|8744.6|8746.8|8745.9|8747|8746.1|8745.5|8744.6|117
1758849300000|2025-09-26 01:15:00|8746.9|8746|8747.1|8746.2|8747.1|8746.2|8746.3|8745.4|97
1758849600000|2025-09-26 01:20:00|8747|8746.1|8746.9|8746|8747.2|8746.3|8746.4|8745.5|74
1758849900000|2025-09-26 01:25:00|8746.8|8745.9|8746.7|8745.8|8747|8746.1|8746.3|8745.4|57
1758850200000|2025-09-26 01:30:00|8746.8|8745.9|8746.4|8745.5|8746.9|8746|8746.1|8745.2|53
1758850500000|2025-09-26 01:35:00|8746.3|8745.4|8746.2|8745.3|8746.7|8745.8|8746|8745.1|45
1758850800000|2025-09-26 01:40:00|8746.1|8745.2|8746|8745.1|8746.5|8745.6|8745.8|8744.9|34
1758851100000|2025-09-26 01:45:00|8745.9|8745|8746.1|8745.2|8746.4|8745.5|8745.2|8744.3|81
1758851400000|2025-09-26 01:50:00|8746|8745.1|8746|8745.1|8746.4|8745.5|8745.7|8744.8|91
1758851700000|2025-09-26 01:55:00|8745.9|8745|8745.7|8744.8|8746.1|8745.2|8745.1|8744.2|100
1758852000000|2025-09-26 02:00:00|8745.8|8744.9|8744.8|8743.9|8746.1|8745.2|8744.8|8743.9|64
1758852300000|2025-09-26 02:05:00|8744.9|8744|8745.2|8744.3|8745.5|8744.6|8744.9|8744|52
1758852600000|2025-09-26 02:10:00|8745.1|8744.2|8745.2|8744.3|8745.8|8744.9|8744.9|8744|64
1758852900000|2025-09-26 02:15:00|8745.4|8744.5|8745.7|8744.8|8745.8|8744.9|8745.2|8744.3|52
1758853200000|2025-09-26 02:20:00|8745.8|8744.9|8745.5|8744.6|8745.8|8744.9|8745.2|8744.3|75
1758853500000|2025-09-26 02:25:00|8745.4|8744.5|8745.8|8744.9|8745.9|8745|8744.8|8743.9|92
1758853800000|2025-09-26 02:30:00|8745.9|8745|8746|8745.1|8746.2|8745.3|8745|8744.1|79
1758854100000|2025-09-26 02:35:00|8746.1|8745.2|8745.3|8744.4|8746.1|8745.2|8745|8744.1|83
1758854400000|2025-09-26 02:40:00|8745.4|8744.5|8745|8744.1|8745.6|8744.7|8744.9|8744|85
1758854700000|2025-09-26 02:45:00|8744.9|8744|8745.3|8744.4|8745.4|8744.5|8744.6|8743.7|33
1758855000000|2025-09-26 02:50:00|8745.2|8744.3|8746.3|8745.4|8746.8|8745.9|8745|8744.1|44
1758855300000|2025-09-26 02:55:00|8746.2|8745.3|8747.4|8746.5|8747.6|8746.7|8746.1|8745.2|93
1758855600000|2025-09-26 03:00:00|8747.3|8746.4|8745.7|8744.8|8747.3|8746.4|8745.7|8744.8|59
1758855900000|2025-09-26 03:05:00|8745.9|8745|8745.8|8744.9|8745.9|8745|8745.5|8744.6|22
1758856200000|2025-09-26 03:10:00|8745.7|8744.8|8745.3|8744.4|8745.9|8745|8745.3|8744.4|51
1758856500000|2025-09-26 03:15:00|8745.4|8744.5|8745.6|8744.7|8745.7|8744.8|8745|8744.1|22
1758856800000|2025-09-26 03:20:00|8745.4|8744.5|8745.6|8744.7|8745.6|8744.7|8744.6|8743.7|46
1758857100000|2025-09-26 03:25:00|8745.7|8744.8|8745|8744.1|8745.7|8744.8|8744.6|8743.7|51
1758857400000|2025-09-26 03:30:00|8744.8|8743.9|8745.2|8744.3|8745.2|8744.3|8744.5|8743.6|30
1758857700000|2025-09-26 03:35:00|8745.3|8744.4|8744.9|8744|8745.3|8744.4|8744.6|8743.7|35
1758858000000|2025-09-26 03:40:00|8745.1|8744.2|8745.5|8744.6|8745.5|8744.6|8744.9|8744|23
1758858300000|2025-09-26 03:45:00|8745.4|8744.5|8745.2|8744.3|8745.5|8744.6|8744.9|8744|55
1758858600000|2025-09-26 03:50:00|8745.1|8744.2|8745|8744.1|8745.2|8744.3|8744.7|8743.8|60
1758858900000|2025-09-26 03:55:00|8744.9|8744|8745.7|8744.8|8746|8745.1|8744.6|8743.7|63
1758859200000|2025-09-26 04:00:00|8745.6|8744.7|8745.9|8745|8746.2|8745.3|8745.4|8744.5|58
1758859500000|2025-09-26 04:05:00|8745.8|8744.9|8746.4|8745.5|8746.5|8745.6|8745.5|8744.6|26
1758859800000|2025-09-26 04:10:00|8746.5|8745.6|8747.5|8746.6|8747.7|8746.8|8746.5|8745.6|69
1758860100000|2025-09-26 04:15:00|8747.6|8746.7|8747.5|8746.6|8748|8747.1|8747|8746.1|79
1758860400000|2025-09-26 04:20:00|8747.4|8746.5|8746.6|8745.7|8747.4|8746.5|8745.6|8744.7|55
1758860700000|2025-09-26 04:25:00|8746.7|8745.8|8746.4|8745.5|8746.8|8745.9|8746.2|8745.3|26
1758861000000|2025-09-26 04:30:00|8746.3|8745.4|8746.9|8746|8747.4|8746.5|8746.3|8745.4|48
1758861300000|2025-09-26 04:35:00|8747|8746.1|8747.4|8746.5|8747.6|8746.7|8746.6|8745.7|40
1758861600000|2025-09-26 04:40:00|8747.6|8746.7|8746.7|8745.8|8747.6|8746.7|8746.7|8745.8|40
1758861900000|2025-09-26 04:45:00|8746.8|8745.9|8747.3|8746.4|8747.6|8746.7|8746.2|8745.3|64
1758862200000|2025-09-26 04:50:00|8747.2|8746.3|8746.6|8745.7|8747.3|8746.4|8746.3|8745.4|46
1758862500000|2025-09-26 04:55:00|8746.5|8745.6|8746.7|8745.8|8746.8|8745.9|8746.2|8745.3|57
1758862800000|2025-09-26 05:00:00|8746.8|8745.9|8746.1|8745.2|8746.9|8746|8746.1|8745.2|69
1758863100000|2025-09-26 05:05:00|8746.2|8745.3|8745|8744.1|8746.2|8745.3|8744.6|8743.7|49
1758863400000|2025-09-26 05:10:00|8744.9|8744|8745.5|8744.6|8745.8|8744.9|8744.7|8743.8|48
1758863700000|2025-09-26 05:15:00|8745.6|8744.7|8746.4|8745.5|8746.8|8745.9|8745.6|8744.7|42
1758864000000|2025-09-26 05:20:00|8746.3|8745.4|8745.9|8745|8746.6|8745.7|8745.5|8744.6|45
1758864300000|2025-09-26 05:25:00|8746|8745.1|8746.2|8745.3|8746.4|8745.5|8745.9|8745|37
1758864600000|2025-09-26 05:30:00|8746.1|8745.2|8745.7|8744.8|8746.3|8745.4|8745.4|8744.5|80
1758864900000|2025-09-26 05:35:00|8745.6|8744.7|8745.9|8745|8745.9|8745|8744.7|8743.8|52
1758865200000|2025-09-26 05:40:00|8745.8|8744.9|8745|8744.1|8746.5|8745.6|8745|8744.1|68
1758865500000|2025-09-26 05:45:00|8745.1|8744.2|8745.2|8744.3|8745.4|8744.5|8744.8|8743.9|54
1758865800000|2025-09-26 05:50:00|8745.3|8744.4|8745.2|8744.3|8745.4|8744.5|8744.7|8743.8|74
1758866100000|2025-09-26 05:55:00|8745.1|8744.2|8745|8744.1|8745.6|8744.6|8744.6|8743.6|71
1758866400000|2025-09-26 06:00:00|8745.3|8744.4|8745.1|8744.2|8745.4|8744.5|8744.2|8743.3|165
1758866700000|2025-09-26 06:05:00|8745|8744.1|8746.7|8745.8|8747.3|8746.4|8744.5|8743.6|193
1758867000000|2025-09-26 06:10:00|8747|8746.1|8747.2|8746.3|8747.6|8746.7|8746.3|8745.4|153
1758867300000|2025-09-26 06:15:00|8747.4|8746.5|8745.7|8744.8|8747.5|8746.6|8745.5|8744.6|134
1758867600000|2025-09-26 06:20:00|8745.5|8744.6|8745.1|8744.2|8746.8|8745.9|8745.1|8744.2|105
1758867900000|2025-09-26 06:25:00|8745.2|8744.3|8745.2|8744.3|8745.9|8745|8744.6|8743.7|95
1758868200000|2025-09-26 06:30:00|8745.3|8744.4|8744.5|8743.6|8745.5|8744.6|8743.8|8742.9|94
1758868500000|2025-09-26 06:35:00|8744.4|8743.5|8742.6|8741.7|8745.2|8744.3|8742.1|8741.2|109
1758868800000|2025-09-26 06:40:00|8742.7|8741.8|8739.3|8738.4|8743.7|8742.8|8739.2|8738.3|175
1758869100000|2025-09-26 06:45:00|8739.1|8738.2|8740.4|8739.5|8741.3|8740.4|8739.1|8738.2|121
1758869400000|2025-09-26 06:50:00|8740.6|8739.7|8741.2|8740.3|8741.7|8740.8|8740.3|8739.4|111
1758869700000|2025-09-26 06:55:00|8741.1|8740.2|8740.4|8739.5|8741.1|8740.2|8739|8738.1|186
1758870000000|2025-09-26 07:00:00|8740.2|8739.3|8739.5|8738.6|8740.7|8739.8|8738.4|8737.5|353
1758870300000|2025-09-26 07:05:00|8739.7|8738.8|8741.9|8741|8741.9|8741|8739.2|8738.3|217
1758870600000|2025-09-26 07:10:00|8742|8741.1|8743.2|8742.3|8743.8|8742.9|8740.7|8739.8|148
1758870900000|2025-09-26 07:15:00|8743.1|8742.2|8743.1|8742.2|8743.7|8742.8|8742.1|8741.2|166
1758871200000|2025-09-26 07:20:00|8742.8|8741.9|8744.7|8743.8|8745.7|8744.7|8742.2|8741.3|133
1758871500000|2025-09-26 07:25:00|8744.8|8743.9|8744.5|8743.6|8747.6|8746.7|8744.5|8743.6|115
1758871800000|2025-09-26 07:30:00|8744.4|8743.5|8746.4|8745.5|8746.5|8745.6|8744.1|8743.2|179
1758872100000|2025-09-26 07:35:00|8746.5|8745.6|8748.2|8747.3|8748.3|8747.4|8745.9|8745|233
1758872400000|2025-09-26 07:40:00|8748.3|8747.4|8745.5|8744.6|8749|8748.1|8745.3|8744.4|109
1758872700000|2025-09-26 07:45:00|8745.4|8744.5|8743.9|8743|8745.4|8744.5|8743.8|8742.9|81
1758873000000|2025-09-26 07:50:00|8743.8|8742.9|8744.4|8743.5|8744.8|8743.9|8743|8742.1|118
1758873300000|2025-09-26 07:55:00|8744.3|8743.4|8742.6|8741.7|8744.3|8743.4|8741.2|8740.3|147
1758873600000|2025-09-26 08:00:00|8742.7|8741.8|8744.3|8743.4|8744.7|8743.8|8740.7|8739.8|172
1758873900000|2025-09-26 08:05:00|8744.1|8743.2|8743.4|8742.5|8746.2|8745.3|8743.2|8742.3|148
1758874200000|2025-09-26 08:10:00|8743.3|8742.4|8742.8|8741.9|8743.7|8742.8|8742.6|8741.7|84
1758874500000|2025-09-26 08:15:00|8743.1|8742.2|8743.7|8742.8|8744.3|8743.4|8742.8|8741.9|106
1758874800000|2025-09-26 08:20:00|8743.8|8742.9|8742.5|8741.6|8743.9|8743|8742.4|8741.5|83
1758875100000|2025-09-26 08:25:00|8742.4|8741.5|8740.8|8739.9|8742.7|8741.8|8740.6|8739.7|90
1758875400000|2025-09-26 08:30:00|8740.7|8739.8|8742.1|8741.2|8742.2|8741.3|8740.5|8739.6|162
1758875700000|2025-09-26 08:35:00|8742.2|8741.3|8741.1|8740.2|8742.7|8741.8|8740.5|8739.6|140
1758876000000|2025-09-26 08:40:00|8741.2|8740.3|8742.7|8741.8|8742.9|8742|8741.1|8740.2|131
1758876300000|2025-09-26 08:45:00|8742.6|8741.7|8742.7|8741.8|8743.4|8742.5|8742.1|8741.2|114
1758876600000|2025-09-26 08:50:00|8742.6|8741.7|8741.6|8740.7|8742.7|8741.8|8740.6|8739.7|98
1758876900000|2025-09-26 08:55:00|8741.4|8740.5|8740.2|8739.3|8742.3|8741.4|8739|8738.1|154
1758877200000|2025-09-26 09:00:00|8740.1|8739.2|8741.2|8740.3|8741.2|8740.3|8738.8|8737.9|146
1758877500000|2025-09-26 09:05:00|8741.1|8740.2|8740.8|8739.9|8741.2|8740.3|8739.3|8738.4|134
1758877800000|2025-09-26 09:10:00|8740.9|8740|8739.9|8739|8741.6|8740.7|8739.3|8738.4|113
1758878100000|2025-09-26 09:15:00|8739.8|8738.9|8742.2|8741.3|8742.2|8741.3|8739.5|8738.6|104
1758878400000|2025-09-26 09:20:00|8741.9|8741|8743.2|8742.3|8744|8743.1|8741.8|8740.9|126
1758878700000|2025-09-26 09:25:00|8743.3|8742.4|8745.2|8744.3|8745.4|8744.5|8743.3|8742.4|137
1758879000000|2025-09-26 09:30:00|8745.1|8744.2|8743.6|8742.7|8746.1|8745.2|8743.2|8742.3|99
1758879300000|2025-09-26 09:35:00|8743.5|8742.6|8742.8|8741.9|8743.5|8742.6|8742.3|8741.4|69
1758879600000|2025-09-26 09:40:00|8742.9|8742|8742.6|8741.7|8743.2|8742.3|8742.2|8741.3|73
1758879900000|2025-09-26 09:45:00|8742.5|8741.6|8742.5|8741.6|8743|8742.1|8742|8741.1|99
1758880200000|2025-09-26 09:50:00|8742.4|8741.5|8744.1|8743.2|8744.3|8743.4|8742.4|8741.5|105
1758880500000|2025-09-26 09:55:00|8744|8743.1|8746.8|8745.9|8747.1|8746.2|8743.5|8742.6|157
1758880800000|2025-09-26 10:00:00|8746.6|8745.7|8747.1|8746.2|8747.5|8746.6|8745.6|8744.7|174
1758881100000|2025-09-26 10:05:00|8747|8746.1|8747.7|8746.8|8748.8|8747.9|8746.5|8745.6|117
1758881400000|2025-09-26 10:10:00|8747.6|8746.7|8745.5|8744.6|8747.7|8746.8|8745.5|8744.6|104
1758881700000|2025-09-26 10:15:00|8745.6|8744.7|8744.4|8743.5|8745.6|8744.7|8744.2|8743.3|86
1758882000000|2025-09-26 10:20:00|8744.6|8743.7|8745.2|8744.3|8745.3|8744.4|8744.2|8743.3|117
1758882300000|2025-09-26 10:25:00|8745.1|8744.2|8744.7|8743.8|8746.1|8745.2|8744.1|8743.2|79
1758882600000|2025-09-26 10:30:00|8744.8|8743.9|8743.7|8742.8|8745.2|8744.3|8743.1|8742.2|72
1758882900000|2025-09-26 10:35:00|8743.8|8742.9|8742.3|8741.4|8743.8|8742.9|8741.5|8740.6|81
1758883200000|2025-09-26 10:40:00|8742.2|8741.3|8740.3|8739.4|8742.8|8741.9|8740.1|8739.2|88
1758883500000|2025-09-26 10:45:00|8740.2|8739.3|8740.9|8740|8741|8740.1|8739.1|8738.2|103
1758883800000|2025-09-26 10:50:00|8740.6|8739.7|8739.6|8738.7|8742.5|8741.6|8739.1|8738.2|158
1758884100000|2025-09-26 10:55:00|8739.5|8738.6|8739.4|8738.5|8740.7|8739.8|8738.7|8737.8|124
1758884400000|2025-09-26 11:00:00|8739.5|8738.6|8739.4|8738.5|8740.6|8739.7|8738.3|8737.4|102
1758884700000|2025-09-26 11:05:00|8739.5|8738.6|8741.2|8740.3|8741.9|8741|8738.9|8738|97
1758885000000|2025-09-26 11:10:00|8741|8740.1|8740.2|8739.3|8741.4|8740.5|8739.7|8738.8|95
1758885300000|2025-09-26 11:15:00|8740.1|8739.2|8740.5|8739.6|8741|8740.1|8739.5|8738.6|72
1758885600000|2025-09-26 11:20:00|8740.6|8739.7|8741.2|8740.3|8741.4|8740.5|8739.6|8738.7|72
1758885900000|2025-09-26 11:25:00|8741.3|8740.4|8740|8739.1|8741.9|8741|8740|8739.1|119
1758886200000|2025-09-26 11:30:00|8739.9|8739|8741.6|8740.7|8741.6|8740.7|8739.5|8738.6|124
1758886500000|2025-09-26 11:35:00|8741.3|8740.4|8739.8|8738.9|8741.7|8740.8|8739.7|8738.8|99
1758886800000|2025-09-26 11:40:00|8739.9|8739|8741.5|8740.6|8742.1|8741.2|8739.5|8738.6|114
1758887100000|2025-09-26 11:45:00|8741.3|8740.4|8740.9|8740|8742.1|8741.2|8740.7|8739.8|126
1758887400000|2025-09-26 11:50:00|8740.8|8739.9|8742.2|8741.3|8742.6|8741.7|8740.5|8739.6|124
1758887700000|2025-09-26 11:55:00|8742.3|8741.4|8740.2|8739.3|8742.7|8741.8|8740|8739.1|159
1758888000000|2025-09-26 12:00:00|8740.1|8739.2|8741.7|8740.8|8742.5|8741.6|8740.1|8739.2|141
1758888300000|2025-09-26 12:05:00|8741.8|8740.9|8740.5|8739.6|8742.3|8741.4|8740.3|8739.4|83
1758888600000|2025-09-26 12:10:00|8740.8|8739.9|8741.3|8740.4|8741.8|8740.9|8740.1|8739.2|104
1758888900000|2025-09-26 12:15:00|8741.4|8740.5|8741.3|8740.4|8742.8|8741.9|8741.3|8740.4|117
1758889200000|2025-09-26 12:20:00|8741.4|8740.5|8737|8736.1|8741.7|8740.8|8737|8736.1|219
1758889500000|2025-09-26 12:25:00|8736.9|8736|8736.5|8734.1|8738.2|8737.3|8735.9|8733.9|188
1758889800000|2025-09-26 12:30:00|8737.5|8734.2|8735.9|8735|8739|8736.7|8734.8|8733.8|615
1758890100000|2025-09-26 12:35:00|8736|8735.1|8735.5|8734.6|8736.2|8735.3|8732.6|8731.7|492
1758890400000|2025-09-26 12:40:00|8735.4|8734.5|8735.8|8734.9|8737.4|8736.5|8734.9|8734|425
1758890700000|2025-09-26 12:45:00|8735.9|8735|8737.4|8736.5|8737.6|8736.7|8735.1|8734.2|314
1758891000000|2025-09-26 12:50:00|8737.2|8736.3|8733.8|8732.9|8737.5|8736.6|8733.6|8732.5|344
1758891300000|2025-09-26 12:55:00|8733.6|8732.7|8734.2|8733.3|8734.8|8733.9|8733|8732.1|297
1758891600000|2025-09-26 13:00:00|8734.3|8733.4|8734.1|8733.2|8736.3|8735.4|8732.6|8731.7|381
1758891900000|2025-09-26 13:05:00|8734.2|8733.3|8735.4|8734.5|8736.4|8735.5|8733.8|8732.9|301
1758892200000|2025-09-26 13:10:00|8735.3|8734.4|8731.7|8730.8|8735.3|8734.4|8731.7|8730.8|253
1758892500000|2025-09-26 13:15:00|8731.6|8730.7|8732.2|8731.3|8734.2|8733.3|8731.5|8730.6|257
1758892800000|2025-09-26 13:20:00|8732.3|8731.4|8729.5|8728.6|8733|8732.1|8729.2|8728.3|251
1758893100000|2025-09-26 13:25:00|8729.6|8728.7|8731.8|8730.9|8732.9|8732|8729.4|8728.5|245
1758893400000|2025-09-26 13:30:00|8732|8731.1|8730.8|8729.9|8732.6|8731.7|8730.3|8729.4|319
1758893700000|2025-09-26 13:35:00|8730.7|8729.8|8733|8732.1|8733|8732.1|8730.5|8729.6|325
1758894000000|2025-09-26 13:40:00|8732.9|8732|8730.4|8729.5|8734.1|8733.2|8730.1|8729.2|331
1758894300000|2025-09-26 13:45:00|8730.5|8729.6|8727.5|8726.6|8730.7|8729.8|8727.3|8726.4|350
1758894600000|2025-09-26 13:50:00|8727.6|8726.7|8729.3|8728.4|8729.7|8728.8|8727.3|8726.4|324
1758894900000|2025-09-26 13:55:00|8729.2|8728.3|8729.6|8728.7|8731|8730.1|8729.1|8728.2|255
1758895200000|2025-09-26 14:00:00|8729.9|8728.4|8732.1|8731.2|8733.2|8732.3|8729|8727.7|387
1758895500000|2025-09-26 14:05:00|8732|8731.1|8731.6|8730.7|8733|8732.1|8730.9|8730|424
1758895800000|2025-09-26 14:10:00|8731.5|8730.6|8729.9|8729|8732.8|8731.9|8729.9|8729|312
1758896100000|2025-09-26 14:15:00|8730|8729.1|8728.9|8728|8730.1|8729.2|8727.5|8726.6|349
1758896400000|2025-09-26 14:20:00|8729|8728.1|8726.9|8726|8729|8728.1|8726.7|8725.8|299
1758896700000|2025-09-26 14:25:00|8727|8726.1|8727.9|8727|8728.8|8727.9|8726.2|8725.3|278
1758897000000|2025-09-26 14:30:00|8728|8727.1|8728.9|8728|8729.5|8728.6|8727.5|8726.6|298
1758897300000|2025-09-26 14:35:00|8729|8728.1|8728.6|8727.7|8729.2|8728.3|8727.6|8726.7|231
1758897600000|2025-09-26 14:40:00|8728.5|8727.6|8733.6|8732.7|8733.7|8732.8|8728.1|8727.2|303
1758897900000|2025-09-26 14:45:00|8733.7|8732.8|8731|8730.1|8734.3|8733.4|8730.5|8729.6|348
1758898200000|2025-09-26 14:50:00|8730.9|8730|8730.5|8729.6|8731.1|8730.2|8728.2|8727.3|341
1758898500000|2025-09-26 14:55:00|8730.2|8729.3|8724.1|8723.2|8730.3|8729.4|8724|8723.1|425
1758898800000|2025-09-26 15:00:00|8724.3|8723.4|8727|8726.1|8727.4|8726.5|8724|8723.1|344
1758899100000|2025-09-26 15:05:00|8727.1|8726.2|8726.9|8726|8727.8|8726.9|8726.2|8725.3|325
1758899400000|2025-09-26 15:10:00|8726.7|8725.8|8725.7|8724.8|8726.9|8726|8725|8724.1|241
1758899700000|2025-09-26 15:15:00|8725.5|8724.6|8725.3|8724.4|8726.1|8725.2|8724.3|8723.4|178
1758900000000|2025-09-26 15:20:00|8725.4|8724.5|8723.5|8722.6|8726.4|8725.5|8723.3|8722.4|165
1758900300000|2025-09-26 15:25:00|8723.4|8722.5|8723.5|8722.6|8723.8|8722.9|8722.6|8721.7|154
1758900600000|2025-09-26 15:30:00|8723.8|8722.9|8723.8|8722.9|8724.1|8723.2|8723|8722.1|131
1758900900000|2025-09-26 15:35:00|8723.9|8723|8723.8|8722.9|8724.7|8723.8|8723.4|8722.5|113
1758901200000|2025-09-26 15:40:00|8723.9|8723|8722.4|8721.5|8723.9|8723|8721.8|8720.9|142
1758901500000|2025-09-26 15:45:00|8722.2|8721.3|8724.3|8723.4|8724.4|8723.5|8721.8|8720.9|160
1758901800000|2025-09-26 15:50:00|8724.4|8723.5|8725.3|8724.4|8726|8725.1|8724.1|8723|110
1758902100000|2025-09-26 15:55:00|8725.2|8724.3|8724.2|8723.3|8725.3|8724.4|8723.1|8722.2|152
1758902400000|2025-09-26 16:00:00|8724.3|8723.4|8722.6|8721.7|8724.7|8723.8|8722.5|8721.6|130
1758902700000|2025-09-26 16:05:00|8722.5|8721.6|8722.9|8722|8723.8|8722.9|8722|8721.1|156
1758903000000|2025-09-26 16:10:00|8722.8|8721.9|8723.7|8722.8|8724.1|8723.2|8722|8721.1|136
1758903300000|2025-09-26 16:15:00|8724|8723.1|8724.8|8723.9|8724.9|8724|8722.9|8722|147
1758903600000|2025-09-26 16:20:00|8724.9|8724|8723.2|8722.3|8725.3|8724.4|8723.2|8722.3|145
1758903900000|2025-09-26 16:25:00|8723.3|8722.4|8722.2|8721.3|8723.4|8722.5|8722.2|8721.3|119
1758904200000|2025-09-26 16:30:00|8722.3|8721.4|8722.8|8721.9|8723.3|8722.4|8721.8|8720.9|80
1758904500000|2025-09-26 16:35:00|8722.7|8721.8|8722.1|8721.2|8722.7|8721.8|8721.5|8720.6|62
1758904800000|2025-09-26 16:40:00|8722|8721.1|8724|8723.1|8724.1|8723.2|8721.9|8721|68
1758905100000|2025-09-26 16:45:00|8723.9|8723|8725.8|8724.9|8725.8|8724.9|8723.3|8722.4|96
1758905400000|2025-09-26 16:50:00|8725.7|8724.8|8726.3|8725.4|8726.4|8725.5|8724.8|8723.9|100
1758905700000|2025-09-26 16:55:00|8726.2|8725.3|8727.4|8726.5|8728.4|8727.5|8726.1|8725.2|139
1758906000000|2025-09-26 17:00:00|8727.2|8726.3|8727.9|8727|8728.9|8728|8727.2|8726.3|109
1758906300000|2025-09-26 17:05:00|8727.8|8726.9|8726.3|8725.4|8727.8|8726.9|8725.3|8724.4|98
1758906600000|2025-09-26 17:10:00|8726.2|8725.3|8726.4|8725.5|8726.7|8725.8|8725.4|8724.5|68
1758906900000|2025-09-26 17:15:00|8726.3|8725.4|8727|8726.1|8727.5|8726.6|8726.2|8725.3|78
1758907200000|2025-09-26 17:20:00|8726.9|8726|8728.2|8727.3|8728.5|8727.6|8726.7|8725.8|79
1758907500000|2025-09-26 17:25:00|8728|8727.1|8727.7|8726.8|8728.3|8727.4|8727.4|8726.5|87
1758907800000|2025-09-26 17:30:00|8727.6|8726.7|8728.4|8727.5|8728.4|8727.5|8726.9|8726|66
1758908100000|2025-09-26 17:35:00|8728.3|8727.4|8727.8|8726.9|8728.5|8727.6|8727.2|8726.3|94
1758908400000|2025-09-26 17:40:00|8727.6|8726.7|8727.2|8726.3|8728|8727.1|8727.2|8726.3|67
1758908700000|2025-09-26 17:45:00|8727.3|8726.4|8728.7|8727.8|8728.9|8728|8727.3|8726.4|56
1758909000000|2025-09-26 17:50:00|8728.6|8727.7|8728.4|8727.5|8728.9|8728|8727.8|8726.9|71
1758909300000|2025-09-26 17:55:00|8728.3|8727.4|8728.7|8727.8|8728.8|8727.9|8727.2|8726.3|130
1758909600000|2025-09-26 18:00:00|8728.6|8727.7|8728.2|8727.3|8729|8728.1|8727.6|8726.7|124
1758909900000|2025-09-26 18:05:00|8728.8|8727.9|8728.3|8727.4|8729.4|8728.5|8728.2|8727.3|58
1758910200000|2025-09-26 18:10:00|8728.4|8727.5|8729|8728.1|8729.1|8728.2|8728.2|8727.3|65
1758910500000|2025-09-26 18:15:00|8728.9|8728|8728.6|8727.7|8729|8728.1|8728.6|8727.7|39
1758910800000|2025-09-26 18:20:00|8728.7|8727.8|8728.4|8727.5|8728.8|8727.9|8728.2|8727.3|49
1758911100000|2025-09-26 18:25:00|8728.5|8727.6|8729.1|8728.2|8729.1|8728.2|8728.1|8727.2|64
1758911400000|2025-09-26 18:30:00|8729|8728.1|8728.5|8727.6|8729.2|8728.3|8728.2|8727.3|76
1758911700000|2025-09-26 18:35:00|8728.6|8727.7|8728.5|8727.6|8729.2|8728.3|8728.3|8727.4|64
1758912000000|2025-09-26 18:40:00|8728.3|8727.4|8728.6|8727.7|8728.7|8727.8|8728.2|8727.3|11
1758912300000|2025-09-26 18:45:00|8728.5|8727.6|8727.9|8727|8728.7|8727.8|8727.7|8726.8|116
1758912600000|2025-09-26 18:50:00|8727.8|8726.9|8728.4|8727.5|8728.4|8727.5|8727.5|8726.6|103
1758912900000|2025-09-26 18:55:00|8728.3|8727.4|8728.4|8727.5|8729|8728.1|8727.6|8726.7|118
1758913200000|2025-09-26 19:00:00|8728.5|8727.6|8728.9|8728|8729.2|8728.3|8728.2|8727.3|80
1758913500000|2025-09-26 19:05:00|8728.5|8727.6|8729.1|8728.2|8729.4|8728.5|8728.4|8727.5|63
1758913800000|2025-09-26 19:10:00|8729.2|8728.3|8729.7|8728.8|8730.2|8729.3|8729.2|8728.3|55
1758914100000|2025-09-26 19:15:00|8729.6|8728.7|8729.6|8728.7|8729.9|8729|8729.3|8728.4|48
1758914400000|2025-09-26 19:20:00|8729.7|8728.8|8729.3|8728.4|8730.2|8729.3|8729.3|8728.4|59
1758914700000|2025-09-26 19:25:00|8729.2|8728.3|8728.5|8727.6|8729.3|8728.4|8728.4|8727.5|38
1758915000000|2025-09-26 19:30:00|8728.6|8727.7|8727.7|8726.8|8728.6|8727.7|8727.5|8726.6|34
1758915300000|2025-09-26 19:35:00|8727.8|8726.9|8728.5|8727.6|8728.6|8727.7|8727.7|8726.8|90
1758915600000|2025-09-26 19:40:00|8728.6|8727.7|8728.8|8727.9|8729.1|8728.2|8728|8727.1|88
1758915900000|2025-09-26 19:45:00|8728.7|8727.8|8730|8729.1|8730.5|8729.6|8728.7|8727.8|49
1758916200000|2025-09-26 19:50:00|8730.1|8729.2|8729.5|8728.6|8730.5|8729.6|8729.4|8728.5|83
1758916500000|2025-09-26 19:55:00|8729.6|8728.7|8730.9|8730|8731.1|8730.2|8729.5|8728.6|129
1758916800000|2025-09-26 20:00:00|8730.8|8729.9|8730.4|8729.5|8731.4|8730.5|8730.3|8729.4|119
1758917100000|2025-09-26 20:05:00|8730.5|8729.6|8731.2|8730.3|8731.4|8730.5|8730.3|8729.4|29
1758917400000|2025-09-26 20:10:00|8731.3|8730.4|8730.9|8730|8731.3|8730.4|8730.7|8729.8|26
1758917700000|2025-09-26 20:15:00|8731|8730.1|8731|8730.1|8731.3|8730.4|8730.7|8729.8|30
1758918000000|2025-09-26 20:20:00|8730.9|8730|8730.4|8729.5|8731.9|8731|8730.2|8729.3|75
1758918300000|2025-09-26 20:25:00|8730.5|8729.6|8730.1|8729.2|8730.7|8729.8|8729.6|8728.7|106
1758918600000|2025-09-26 20:30:00|8730|8729.1|8729|8728.1|8731.3|8730.4|8729|8728.1|54
1758918900000|2025-09-26 20:35:00|8728.9|8728|8729.5|8728.6|8729.6|8728.7|8728.5|8727.6|27
1758919200000|2025-09-26 20:40:00|8729.7|8728.8|8729.3|8728.4|8730.3|8729.4|8729|8728.1|16
1758919500000|2025-09-26 20:45:00|8729.6|8728.7|8730.2|8728.7|8730.9|8729.4|8729.6|8728.3|115
1758919800000|2025-09-26 20:50:00|8730.3|8728.8|8730.9|8729.4|8731.4|8729.9|8730.1|8728.6|153
1758920100000|2025-09-26 20:55:00|8731.4|8729|8735.7|8727.1|8738|8731.8|8730.2|8725.6|179
1759089600000|2025-09-28 20:00:00|8741.4|8725.4|8737.5|8723|8741.4|8725.4|8737.5|8723|2
1759092900000|2025-09-28 20:55:00|8738|8722.6|8742.8|8720.9|8747|8725.1|8738|8720.9|9
1759093200000|2025-09-28 21:00:00|8746.8|8724.9|8745.6|8723.7|8746.8|8724.9|8745.1|8723.2|7
1759093500000|2025-09-28 21:05:00|8743.1|8726.2|8737.9|8726|8743.1|8726.2|8737.2|8722.1|6
1759093800000|2025-09-28 21:10:00|8735.5|8725.6|8740.1|8729|8740.3|8729.2|8735.5|8725.6|14
1759094100000|2025-09-28 21:15:00|8740|8729.1|8738.7|8729.5|8740.5|8729.7|8738.6|8728.6|25
1759094400000|2025-09-28 21:20:00|8738.6|8729.6|8735.9|8730.4|8738.8|8730.4|8735.9|8729.4|22
1759094700000|2025-09-28 21:25:00|8735.7|8730.5|8738.8|8731.3|8739.8|8731.3|8735.7|8730.4|31
1759095000000|2025-09-28 21:30:00|8739.8|8730.3|8738.2|8731.9|8740.6|8732.4|8736.5|8729|131
1759095300000|2025-09-28 21:35:00|8738.1|8732|8738.3|8730.5|8739.9|8732.2|8735.9|8730.1|131
1759095600000|2025-09-28 21:40:00|8737.6|8730.6|8734.6|8728.8|8738.2|8732.6|8734.4|8728|159
1759095900000|2025-09-28 21:45:00|8734.9|8728.4|8734|8729.4|8735.1|8731.4|8733|8728.2|653
1759096200000|2025-09-28 21:50:00|8733.9|8729.5|8735.9|8731.8|8735.9|8731.9|8732.9|8729.2|271
1759096500000|2025-09-28 21:55:00|8736|8731.7|8735.5|8727.7|8736.4|8732.7|8734.8|8727.2|166
1759096800000|2025-09-28 22:00:00|8735.8|8728.9|8735.4|8733|8736.2|8733.7|8733.1|8725.8|296
1759097100000|2025-09-28 22:05:00|8734.9|8733.4|8734.4|8732.9|8735.4|8733.9|8734.3|8732.8|66
1759097400000|2025-09-28 22:10:00|8734.3|8732.8|8733.5|8732|8734.3|8733|8733.1|8731.7|36
1759097700000|2025-09-28 22:15:00|8733.8|8732.3|8732.3|8731.4|8733.8|8732.6|8732.3|8731|78
1759098000000|2025-09-28 22:20:00|8732.5|8731.6|8733.2|8732.3|8733.2|8732.3|8732.3|8731.4|67
1759098300000|2025-09-28 22:25:00|8733.1|8732.2|8731.9|8731|8733.5|8732.4|8731.9|8731|52
1759098600000|2025-09-28 22:30:00|8732.1|8731.2|8732.3|8731.4|8732.5|8731.6|8732|8731|41
1759098900000|2025-09-28 22:35:00|8732.2|8731.3|8732.5|8731.6|8732.7|8731.8|8732.2|8731|37
1759099200000|2025-09-28 22:40:00|8732.4|8731.5|8732|8731.1|8732.4|8731.5|8731.9|8731|24
1759099500000|2025-09-28 22:45:00|8732.1|8731.2|8732|8731.1|8732.5|8731.6|8731.9|8731|33
1759099800000|2025-09-28 22:50:00|8732.1|8731.2|8731.8|8730.9|8732.1|8731.2|8731.8|8730.9|24
1759100100000|2025-09-28 22:55:00|8731.9|8731|8732.2|8731.3|8732.3|8731.4|8731.8|8730.9|27
1759100400000|2025-09-28 23:00:00|8732.1|8731.2|8732.3|8731.4|8732.8|8731.9|8732.1|8731.2|26
1759100700000|2025-09-28 23:05:00|8732.4|8731.5|8732.2|8731.3|8733|8732.1|8731.7|8730.8|29
1759101000000|2025-09-28 23:10:00|8732.1|8731.2|8732.5|8731.6|8732.8|8731.9|8732.1|8731.2|20
1759101300000|2025-09-28 23:15:00|8732.6|8731.7|8731.8|8730.9|8732.7|8731.8|8731.7|8730.8|32
1759101600000|2025-09-28 23:20:00|8731.7|8730.8|8731.9|8731|8732.2|8731.3|8731.7|8730.8|31
1759101900000|2025-09-28 23:25:00|8731.8|8730.9|8731.4|8730.5|8732|8731.1|8731.3|8730.4|54
1759102200000|2025-09-28 23:30:00|8731.6|8730.7|8731.5|8730.6|8732.1|8731.2|8731.4|8730.5|57
1759102500000|2025-09-28 23:35:00|8731.6|8730.7|8731.4|8730.5|8731.7|8730.8|8731.2|8730.3|26
1759102800000|2025-09-28 23:40:00|8731.3|8730.4|8731.2|8730.3|8731.4|8730.5|8730.9|8730|22
1759103100000|2025-09-28 23:45:00|8731.3|8730.4|8731.4|8730.5|8731.8|8730.9|8731.2|8730.3|45
1759103400000|2025-09-28 23:50:00|8731.5|8730.6|8730.7|8729.8|8731.5|8730.6|8730.3|8729.4|46
1759103700000|2025-09-28 23:55:00|8730.6|8729.7|8730.6|8729.7|8731|8730.1|8730.4|8729.5|29
1759104000000|2025-09-29 00:00:00|8730.7|8729.8|8732.1|8731.2|8732.5|8731.6|8730.5|8729.6|164
1759104300000|2025-09-29 00:05:00|8732.2|8731.3|8732.9|8732|8733.1|8732.2|8731.8|8730.9|160
1759104600000|2025-09-29 00:10:00|8733|8732.1|8734.2|8733.3|8734.5|8733.6|8732.8|8731.9|136
1759104900000|2025-09-29 00:15:00|8734.3|8733.4|8733.4|8732.5|8734.3|8733.4|8733|8732.1|89
1759105200000|2025-09-29 00:20:00|8733.5|8732.6|8733.1|8732.2|8733.8|8732.9|8732.6|8731.7|84
1759105500000|2025-09-29 00:25:00|8733.3|8732.4|8733.6|8732.7|8734.1|8733.2|8733.3|8732.4|45
1759105800000|2025-09-29 00:30:00|8733.5|8732.6|8732.5|8731.6|8733.8|8732.9|8732.3|8731.4|92
1759106100000|2025-09-29 00:35:00|8732.4|8731.5|8733.1|8732.2|8733.3|8732.4|8732.1|8731.2|74
1759106400000|2025-09-29 00:40:00|8733.2|8732.3|8732.6|8731.7|8733.6|8732.7|8732.6|8731.7|61
1759106700000|2025-09-29 00:45:00|8732.7|8731.8|8732.4|8731.5|8732.8|8731.9|8732|8731.1|104
1759107000000|2025-09-29 00:50:00|8732.3|8731.4|8732.6|8731.7|8732.9|8732|8732.1|8731.2|72
1759107300000|2025-09-29 00:55:00|8732.8|8731.9|8732.5|8731.6|8733.3|8732.4|8732|8731.1|60
1759107600000|2025-09-29 01:00:00|8732.4|8731.5|8732.5|8731.6|8732.6|8731.7|8731.6|8730.7|157
1759107900000|2025-09-29 01:05:00|8732.3|8731.4|8731.5|8730.6|8732.6|8731.7|8731.2|8730.3|126
1759108200000|2025-09-29 01:10:00|8731.4|8730.5|8732|8731.1|8732.5|8731.6|8731.4|8730.5|129
1759108500000|2025-09-29 01:15:00|8732.1|8731.2|8732.6|8731.7|8733.1|8732.2|8732.1|8731.2|158
1759108800000|2025-09-29 01:20:00|8732.4|8731.5|8732.6|8731.7|8732.9|8732|8731.9|8731|103
1759109100000|2025-09-29 01:25:00|8732.8|8731.9|8732.2|8731.3|8732.9|8732|8731.8|8730.9|111
1759109400000|2025-09-29 01:30:00|8732.3|8731.4|8732.1|8731.2|8732.5|8731.6|8731.7|8730.8|98
1759109700000|2025-09-29 01:35:00|8732|8731.1|8732.6|8731.7|8732.7|8731.8|8731.8|8730.9|130
1759110000000|2025-09-29 01:40:00|8732.5|8731.6|8732|8731.1|8732.9|8732|8731.6|8730.7|97
1759110300000|2025-09-29 01:45:00|8731.9|8731|8730.7|8729.8|8732.5|8731.6|8730.7|8729.8|133
1759110600000|2025-09-29 01:50:00|8730.8|8729.9|8731.5|8730.6|8731.6|8730.7|8730.6|8729.7|122
1759110900000|2025-09-29 01:55:00|8731.7|8730.8|8731.7|8730.8|8732.1|8731.2|8731.4|8730.5|127
1759111200000|2025-09-29 02:00:00|8731.4|8730.5|8731.3|8730.4|8731.9|8731|8731.2|8730.3|103
1759111500000|2025-09-29 02:05:00|8731.2|8730.3|8731.1|8730.2|8731.5|8730.6|8730.4|8729.5|95
1759111800000|2025-09-29 02:10:00|8731.3|8730.4|8731.2|8730.3|8731.7|8730.8|8730.6|8729.7|91
1759112100000|2025-09-29 02:15:00|8731.3|8730.4|8731.5|8730.6|8731.5|8730.6|8731.1|8730.2|126
1759112400000|2025-09-29 02:20:00|8731.4|8730.5|8729.9|8729|8731.5|8730.6|8729.9|8729|134
1759112700000|2025-09-29 02:25:00|8730|8729.1|8729.6|8728.7|8730.4|8729.5|8729.6|8728.7|98
1759113000000|2025-09-29 02:30:00|8729.5|8728.6|8730|8729.1|8730.3|8729.4|8729.4|8728.5|66
1759113300000|2025-09-29 02:35:00|8729.9|8729|8730.5|8729.6|8731.3|8730.4|8729.9|8729|72
1759113600000|2025-09-29 02:40:00|8730.6|8729.7|8730.4|8729.5|8731|8730.1|8730.4|8729.5|53
1759113900000|2025-09-29 02:45:00|8730.6|8729.7|8730.9|8730|8731.4|8730.5|8730.6|8729.7|43
1759114200000|2025-09-29 02:50:00|8731.1|8730.2|8731.3|8730.4|8731.7|8730.8|8730.8|8729.9|46
1759114500000|2025-09-29 02:55:00|8731.4|8730.5|8731.8|8730.9|8732.2|8731.3|8730.3|8729.4|129
1759114800000|2025-09-29 03:00:00|8731.9|8731|8731.6|8730.7|8732.2|8731.3|8731.3|8730.4|104
1759115100000|2025-09-29 03:05:00|8731.7|8730.8|8731.8|8730.9|8732|8731.1|8731.5|8730.6|57
1759115400000|2025-09-29 03:10:00|8731.7|8730.8|8731.8|8730.9|8731.8|8730.9|8730.9|8730|53
1759115700000|2025-09-29 03:15:00|8731.9|8731|8731|8730.1|8731.9|8731|8730.8|8729.9|28
1759116000000|2025-09-29 03:20:00|8730.9|8730|8731.2|8730.3|8731.2|8730.3|8730.4|8729.5|39
1759116300000|2025-09-29 03:25:00|8731.3|8730.4|8731.7|8730.8|8731.9|8731|8730.9|8730|53
1759116600000|2025-09-29 03:30:00|8731.8|8730.9|8731.3|8730.4|8732.2|8731.3|8731.3|8730.4|74
1759116900000|2025-09-29 03:35:00|8731.4|8730.5|8730.1|8729.2|8731.4|8730.5|8730|8729.1|44
1759117200000|2025-09-29 03:40:00|8730|8729.1|8730.9|8730|8731.4|8730.5|8729.9|8729|59
1759117500000|2025-09-29 03:45:00|8731.1|8730.2|8730.7|8729.8|8731.2|8730.3|8730.6|8729.7|41
1759117800000|2025-09-29 03:50:00|8730.6|8729.7|8730.2|8729.3|8730.8|8729.9|8729.6|8728.7|45
1759118100000|2025-09-29 03:55:00|8730.3|8729.4|8729.6|8728.7|8730.8|8729.9|8729.4|8728.5|90
1759118400000|2025-09-29 04:00:00|8729.7|8728.8|8730.7|8729.8|8730.7|8729.8|8729.4|8728.5|63
1759118700000|2025-09-29 04:05:00|8730.5|8729.6|8730.3|8729.4|8730.6|8729.7|8729.9|8729|52
1759119000000|2025-09-29 04:10:00|8730.4|8729.5|8730.2|8729.3|8730.4|8729.5|8729.9|8729|45
1759119300000|2025-09-29 04:15:00|8730.3|8729.4|8730.8|8729.9|8730.8|8729.9|8730.3|8729.4|20
1759119600000|2025-09-29 04:20:00|8730.7|8729.8|8730.5|8729.6|8730.8|8729.9|8730.3|8729.4|31
1759119900000|2025-09-29 04:25:00|8730.4|8729.5|8730.1|8729.2|8730.6|8729.7|8729.9|8729|28
1759120200000|2025-09-29 04:30:00|8730|8729.1|8730.4|8729.5|8730.6|8729.7|8729.9|8729|40
1759120500000|2025-09-29 04:35:00|8730.3|8729.4|8729.9|8729|8730.4|8729.5|8729.7|8728.8|30
1759120800000|2025-09-29 04:40:00|8729.8|8728.9|8728.9|8728|8730|8729.1|8728.8|8727.9|40
1759121100000|2025-09-29 04:45:00|8728.8|8727.9|8728.7|8727.8|8728.9|8728|8728.2|8727.3|63
1759121400000|2025-09-29 04:50:00|8728.6|8727.7|8729.1|8728.2|8729.7|8728.8|8727.8|8726.9|98
1759121700000|2025-09-29 04:55:00|8728.8|8727.9|8727.5|8726.6|8729.1|8728.2|8726.4|8725.5|117
1759122000000|2025-09-29 05:00:00|8727.6|8726.7|8729.7|8728.8|8729.9|8729|8727.5|8726.6|76
1759122300000|2025-09-29 05:05:00|8730.1|8729.2|8729.9|8729|8730.9|8730|8729.4|8728.5|89
1759122600000|2025-09-29 05:10:00|8730|8729.1|8728.7|8727.8|8730|8729.1|8728.7|8727.8|74
1759122900000|2025-09-29 05:15:00|8728.9|8728|8729|8728.1|8729.4|8728.5|8728.8|8727.9|59
1759123200000|2025-09-29 05:20:00|8728.9|8728|8728.4|8727.5|8728.9|8728|8728|8727.1|56
1759123500000|2025-09-29 05:25:00|8728.3|8727.4|8726.8|8725.9|8728.3|8727.4|8726.7|8725.8|49
1759123800000|2025-09-29 05:30:00|8726.7|8725.8|8728.3|8727.4|8729.2|8728|8726.6|8725.7|172
1759124100000|2025-09-29 05:35:00|8728.4|8727.5|8726.8|8725.9|8728.4|8727.5|8726.1|8725.2|110
1759124400000|2025-09-29 05:40:00|8726.7|8725.8|8726|8725.1|8726.7|8725.8|8725.8|8724.9|52
1759124700000|2025-09-29 05:45:00|8725.9|8725|8724.7|8723.8|8726|8725.1|8724.7|8723.8|59
1759125000000|2025-09-29 05:50:00|8724.9|8724|8725|8724.1|8725.5|8724.6|8724.5|8723.6|132
1759125300000|2025-09-29 05:55:00|8724.9|8724|8725.9|8725|8726.9|8726|8724.9|8724|210
1759125600000|2025-09-29 06:00:00|8725.4|8724.5|8725.7|8724.8|8726.1|8725.2|8723.1|8722.2|297
1759125900000|2025-09-29 06:05:00|8725.8|8724.9|8725.1|8724.2|8726.2|8725.3|8724.3|8723.4|171
1759126200000|2025-09-29 06:10:00|8725.2|8724.3|8723.5|8722.6|8725.2|8724.3|8723.3|8722.4|124
1759126500000|2025-09-29 06:15:00|8723.4|8722.5|8723.9|8723|8723.9|8723|8722.7|8721.8|118
1759126800000|2025-09-29 06:20:00|8723.8|8722.9|8723.5|8722.6|8723.9|8723|8722.3|8721.4|152
1759127100000|2025-09-29 06:25:00|8723.7|8722.8|8723.1|8722.2|8724.2|8723.3|8723.1|8722.2|113
1759127400000|2025-09-29 06:30:00|8723.2|8722.3|8724.8|8723.9|8725.4|8724.5|8723.1|8722.2|115
1759127700000|2025-09-29 06:35:00|8724.9|8724|8724.3|8723.4|8725|8724.1|8723.6|8722.7|101
1759128000000|2025-09-29 06:40:00|8724.2|8723.3|8724.6|8723.7|8725.1|8724.2|8723.4|8722.5|86
1759128300000|2025-09-29 06:45:00|8724.3|8723.4|8722.7|8721.8|8724.6|8723.7|8722.7|8721.8|113
1759128600000|2025-09-29 06:50:00|8722.8|8721.9|8722.7|8721.8|8723.4|8722.5|8722|8721.1|114
1759128900000|2025-09-29 06:55:00|8722.6|8721.7|8722.2|8720.7|8722.9|8722|8721.1|8720.2|151
1759129200000|2025-09-29 07:00:00|8721.7|8720.8|8722.6|8721.7|8722.9|8722|8720.9|8720|205
1759129500000|2025-09-29 07:05:00|8722.7|8721.8|8722.3|8721.4|8722.9|8722|8721.4|8720.5|129
1759129800000|2025-09-29 07:10:00|8722.4|8721.5|8724.8|8723.9|8725.3|8724.4|8722.3|8721.4|150
1759130100000|2025-09-29 07:15:00|8724.9|8724|8725.1|8724.2|8726|8725.1|8724.6|8723.7|113
1759130400000|2025-09-29 07:20:00|8725.2|8724.3|8723.6|8722.7|8725.4|8724.5|8723.2|8722.3|141
1759130700000|2025-09-29 07:25:00|8723.5|8722.6|8724.9|8724|8725.2|8724.3|8723.3|8722.4|147
1759131000000|2025-09-29 07:30:00|8724.8|8723.9|8723.1|8722.2|8725.4|8724.5|8723.1|8722.2|153
1759131300000|2025-09-29 07:35:00|8723|8722.1|8722.8|8721.9|8723.6|8722.7|8722.3|8721.4|129
1759131600000|2025-09-29 07:40:00|8723|8722.1|8722.8|8721.9|8723.6|8722.7|8722.4|8721.5|136
1759131900000|2025-09-29 07:45:00|8722.9|8722|8723.3|8722.4|8723.6|8722.7|8722.2|8721.3|122
1759132200000|2025-09-29 07:50:00|8723.2|8722.3|8722.3|8721.4|8723.2|8722.3|8721.3|8720.4|107
1759132500000|2025-09-29 07:55:00|8722.2|8721.3|8721.7|8720.8|8723.6|8722.7|8721.4|8720.5|155
1759132800000|2025-09-29 08:00:00|8721.8|8720.9|8720.8|8719.9|8722|8721.1|8720.3|8719.4|132
1759133100000|2025-09-29 08:05:00|8720.5|8719.6|8720|8719.1|8721.3|8720.4|8719.5|8718.6|129
1759133400000|2025-09-29 08:10:00|8720.1|8719.2|8720.5|8719.6|8720.6|8719.7|8719.3|8718.4|102
1759133700000|2025-09-29 08:15:00|8720.4|8719.5|8716.8|8715.9|8720.7|8719.8|8716.8|8715.9|151
1759134000000|2025-09-29 08:20:00|8716.9|8716|8716.2|8715.3|8718.7|8717.8|8716.2|8715.3|185
1759134300000|2025-09-29 08:25:00|8716.3|8715.4|8718.4|8717.5|8719.3|8718.1|8715.9|8715|182
1759134600000|2025-09-29 08:30:00|8718.5|8717.6|8718.8|8717.9|8719.3|8718.3|8717.6|8716.7|175
1759134900000|2025-09-29 08:35:00|8718.9|8718|8721.2|8720.3|8721.9|8721|8718.8|8717.9|103
1759135200000|2025-09-29 08:40:00|8721.1|8720.2|8723.5|8722.6|8723.6|8722.7|8720.6|8719.7|130
1759135500000|2025-09-29 08:45:00|8723.4|8722.5|8723.5|8722.6|8723.7|8722.8|8722.5|8721.6|122
1759135800000|2025-09-29 08:50:00|8723.4|8722.5|8723.7|8722.8|8724.4|8723.5|8722.5|8721.6|108
1759136100000|2025-09-29 08:55:00|8723.6|8722.7|8726.2|8725.3|8726.4|8725.5|8723.3|8722.4|111
1759136400000|2025-09-29 09:00:00|8726.4|8725.5|8725|8724.1|8726.8|8725.9|8724.4|8723.5|82
1759136700000|2025-09-29 09:05:00|8725.2|8724.3|8725.8|8724.9|8726.8|8725.9|8725|8724.1|113
1759137000000|2025-09-29 09:10:00|8725.9|8725|8722.9|8722|8726.1|8725.2|8722.6|8721.7|121
1759137300000|2025-09-29 09:15:00|8723|8722.1|8721.3|8720.4|8724.2|8723.3|8721.3|8720.4|138
1759137600000|2025-09-29 09:20:00|8721.6|8720.7|8723.2|8722.3|8723.4|8722.5|8721.4|8720.2|102
1759137900000|2025-09-29 09:25:00|8723.1|8722.2|8723.7|8722.8|8724.2|8723.3|8721.9|8721|136
1759138200000|2025-09-29 09:30:00|8723.6|8722.7|8723.2|8722.3|8724.2|8723.3|8721.9|8721|140
1759138500000|2025-09-29 09:35:00|8723.1|8722.2|8724|8723.1|8724.2|8723.3|8722.7|8721.8|109
1759138800000|2025-09-29 09:40:00|8724.1|8723.2|8723.7|8722.8|8724.3|8723.4|8722.6|8721.7|70
1759139100000|2025-09-29 09:45:00|8723.8|8722.9|8722.7|8721.8|8723.8|8722.9|8722.1|8721.2|102
1759139400000|2025-09-29 09:50:00|8722.8|8721.9|8724.5|8723.6|8725.8|8724.9|8722.7|8721.8|88
1759139700000|2025-09-29 09:55:00|8724.7|8723.8|8724.6|8723.7|8725.8|8724.9|8724.1|8723.2|115
1759140000000|2025-09-29 10:00:00|8724.5|8723.6|8725.4|8724.5|8725.7|8724.8|8724.2|8723.3|64
1759140300000|2025-09-29 10:05:00|8725.2|8724.3|8725.2|8724.3|8726|8725.1|8725.1|8724.2|71
1759140600000|2025-09-29 10:10:00|8725.1|8724.2|8724.7|8723.8|8725.1|8724.2|8724|8723.1|60
1759140900000|2025-09-29 10:15:00|8724.8|8723.9|8726.1|8725.2|8726.2|8725.3|8724.2|8723.3|91
1759141200000|2025-09-29 10:20:00|8726|8725.1|8726.9|8726|8727.7|8726.8|8726|8725.1|87
1759141500000|2025-09-29 10:25:00|8727|8726.1|8727.3|8726.4|8727.5|8726.6|8726.6|8725.7|75
1759141800000|2025-09-29 10:30:00|8727.4|8726.5|8726.7|8725.8|8727.6|8726.7|8726.1|8725.2|70
1759142100000|2025-09-29 10:35:00|8726.8|8725.9|8726.7|8725.8|8727.6|8726.7|8726.3|8725.4|103
1759142400000|2025-09-29 10:40:00|8726.6|8725.7|8726.2|8725.3|8726.8|8725.9|8725.9|8725|85
1759142700000|2025-09-29 10:45:00|8726.3|8725.4|8726.6|8725.7|8726.8|8725.9|8725.7|8724.8|79
1759143000000|2025-09-29 10:50:00|8726.7|8725.8|8727.1|8726.2|8727.5|8726.6|8726|8725.1|98
1759143300000|2025-09-29 10:55:00|8726.9|8726|8728.3|8727.4|8728.5|8727.6|8725.7|8724.8|128
1759143600000|2025-09-29 11:00:00|8728.2|8727.3|8725.5|8724.6|8728.3|8727.4|8725.1|8724.2|146
1759143900000|2025-09-29 11:05:00|8725.4|8724.5|8725.8|8724.9|8725.9|8725|8724.8|8723.9|65
1759144200000|2025-09-29 11:10:00|8725.7|8724.8|8725.3|8724.4|8726.1|8725.2|8724|8723.1|123
1759144500000|2025-09-29 11:15:00|8725.2|8724.3|8723.7|8722.8|8726.1|8725.2|8723.5|8722.6|80
1759144800000|2025-09-29 11:20:00|8723.6|8722.7|8724.3|8723.4|8725|8724.1|8723.4|8722.5|99
1759145100000|2025-09-29 11:25:00|8724.2|8723.3|8721.8|8720.9|8724.3|8723.4|8721.6|8720.7|115
1759145400000|2025-09-29 11:30:00|8721.6|8720.7|8721.9|8721|8722.4|8721.5|8720.8|8719.9|105
1759145700000|2025-09-29 11:35:00|8722|8721.1|8722.3|8721.4|8722.6|8721.7|8721.4|8720.5|111
1759146000000|2025-09-29 11:40:00|8722.2|8721.3|8720.4|8719.5|8722.2|8721.3|8720.3|8719.4|123
1759146300000|2025-09-29 11:45:00|8720.3|8719.4|8721.6|8720.7|8722.3|8721.4|8720.3|8719.4|122
1759146600000|2025-09-29 11:50:00|8721.8|8720.9|8721.6|8720.7|8723.1|8722.2|8721.1|8720.2|171
1759146900000|2025-09-29 11:55:00|8722|8721.1|8722.7|8721.8|8725.8|8724.9|8722|8721.1|367
1759147200000|2025-09-29 12:00:00|8722.6|8721.7|8725.1|8724.2|8726.5|8725.6|8722.3|8721.4|394
1759147500000|2025-09-29 12:05:00|8724.6|8723.7|8723|8722.1|8725.3|8724.4|8722.8|8721.9|223
1759147800000|2025-09-29 12:10:00|8723.1|8722.2|8723.6|8722.7|8723.9|8723|8722.3|8721.4|154
1759148100000|2025-09-29 12:15:00|8723.7|8722.8|8724|8723.1|8724.6|8723.7|8722.4|8721.5|103
1759148400000|2025-09-29 12:20:00|8723.9|8723|8723.4|8722.5|8724.4|8723.5|8723.1|8722.2|146
1759148700000|2025-09-29 12:25:00|8723.1|8722.2|8722.7|8721.8|8723.2|8722.3|8721.8|8720.9|198
1759149000000|2025-09-29 12:30:00|8722.8|8721.9|8723.8|8722.9|8723.9|8723|8721.9|8721|197
1759149300000|2025-09-29 12:35:00|8723.6|8722.7|8728.9|8728|8729.3|8728.4|8723.1|8722.2|452
1759149600000|2025-09-29 12:40:00|8729.1|8728.2|8729.6|8728.7|8729.9|8729|8728|8727.1|265
1759149900000|2025-09-29 12:45:00|8729.5|8728.6|8730|8729.1|8730.6|8729.7|8728.8|8727.9|247
1759150200000|2025-09-29 12:50:00|8730.1|8729.2|8730.3|8729.4|8730.9|8730|8729.3|8728.4|316
1759150500000|2025-09-29 12:55:00|8730.5|8729.6|8735.4|8734.5|8735.6|8734.7|8730.2|8729.3|460
1759150800000|2025-09-29 13:00:00|8735.5|8734.6|8734.2|8733.3|8737.2|8736.3|8733.8|8732.9|414
1759151100000|2025-09-29 13:05:00|8734.1|8733.2|8732.9|8732|8734.3|8733.4|8732.2|8731.3|179
1759151400000|2025-09-29 13:10:00|8733.1|8732.2|8732.7|8731.8|8734.1|8733.2|8732.2|8731.3|176
1759151700000|2025-09-29 13:15:00|8732.6|8731.7|8733.3|8732.4|8733.5|8732.6|8732|8731.1|122
1759152000000|2025-09-29 13:20:00|8733.4|8732.5|8732.7|8731.8|8733.8|8732.9|8731.7|8730.8|138
1759152300000|2025-09-29 13:25:00|8732.8|8731.9|8734.6|8733.7|8734.7|8733.8|8732.7|8731.8|177
1759152600000|2025-09-29 13:30:00|8734.7|8733.8|8736.6|8735.7|8736.7|8735.8|8733.7|8732.8|261
1759152900000|2025-09-29 13:35:00|8736.5|8735.6|8735.7|8734.8|8737|8736.1|8735.1|8734.2|266
1759153200000|2025-09-29 13:40:00|8735.6|8734.7|8737.3|8736.4|8737.7|8736.8|8735.4|8734.5|242
1759153500000|2025-09-29 13:45:00|8737.4|8736.5|8738.8|8737.9|8739.2|8738.3|8737.3|8736.4|239
1759153800000|2025-09-29 13:50:00|8738.9|8738|8739|8738.1|8739.4|8738.5|8737.9|8737|176
1759154100000|2025-09-29 13:55:00|8738.9|8738|8737.3|8736.4|8739.2|8738.3|8736.6|8735.7|235
1759154400000|2025-09-29 14:00:00|8737.1|8736.2|8739.6|8738.7|8740.3|8739.4|8737|8736.1|287
1759154700000|2025-09-29 14:05:00|8739.9|8739|8740|8739.1|8740.2|8739.3|8738.5|8737.6|185
1759155000000|2025-09-29 14:10:00|8740.1|8739.2|8742.5|8741.6|8742.7|8741.8|8739.6|8738.7|170
1759155300000|2025-09-29 14:15:00|8742.7|8741.8|8743.8|8742.9|8745.2|8744.3|8742|8741.1|209
1759155600000|2025-09-29 14:20:00|8743.7|8742.8|8742.8|8741.9|8744.5|8743.6|8741.5|8740.6|228
1759155900000|2025-09-29 14:25:00|8742.9|8742|8743|8742.1|8743.4|8742.5|8741.8|8740.9|187
1759156200000|2025-09-29 14:30:00|8743.3|8742.4|8741.6|8740.7|8743.3|8742.4|8741.5|8740.6|215
1759156500000|2025-09-29 14:35:00|8741|8740.1|8740.1|8739.2|8741.9|8741|8739.7|8738.8|201
1759156800000|2025-09-29 14:40:00|8740.2|8739.3|8739.4|8738.5|8740.9|8740|8738.8|8737.9|170
1759157100000|2025-09-29 14:45:00|8739.3|8738.4|8741.5|8740.6|8741.8|8740.9|8739.3|8738.4|206
1759157400000|2025-09-29 14:50:00|8741.6|8740.7|8742.9|8742|8743.3|8742.4|8740|8739.1|290
1759157700000|2025-09-29 14:55:00|8743.1|8742.2|8742.5|8741.6|8744.8|8743.9|8741.8|8740.9|299
1759158000000|2025-09-29 15:00:00|8742.4|8741.5|8740|8739.1|8742.9|8742|8739.8|8738.9|307
1759158300000|2025-09-29 15:05:00|8739.9|8739|8739|8738.1|8740|8739.1|8738.2|8737.3|265
1759158600000|2025-09-29 15:10:00|8738.9|8738|8736.4|8735.5|8739.5|8738.6|8736.2|8735.3|188
1759158900000|2025-09-29 15:15:00|8736.3|8735.4|8733|8732.1|8736.3|8735.4|8732.6|8731.7|236
1759159200000|2025-09-29 15:20:00|8733.1|8732.2|8734.2|8733.3|8734.7|8733.8|8732.8|8731.9|159
1759159500000|2025-09-29 15:25:00|8734.3|8733.4|8733|8732.1|8734.3|8733.4|8732.6|8731.7|172
1759159800000|2025-09-29 15:30:00|8732.9|8732|8734.4|8733.5|8734.6|8733.7|8732.3|8731.4|191
1759160100000|2025-09-29 15:35:00|8734.3|8733.4|8734.2|8733.3|8734.8|8733.9|8733.4|8732.5|176
1759160400000|2025-09-29 15:40:00|8734.3|8733.4|8734.1|8733.2|8735.1|8734.2|8733.6|8732.7|124
1759160700000|2025-09-29 15:45:00|8734.3|8733.4|8732.5|8731.6|8734.5|8733.6|8732.2|8731.3|103
1759161000000|2025-09-29 15:50:00|8732.4|8731.5|8733.4|8732.5|8734.3|8733.4|8732.4|8731.5|98
1759161300000|2025-09-29 15:55:00|8733.5|8732.6|8732.7|8731.8|8734.6|8733.7|8732.1|8731.2|106
1759161600000|2025-09-29 16:00:00|8732.6|8731.7|8734.2|8733.3|8734.5|8733.6|8731.9|8731|107
1759161900000|2025-09-29 16:05:00|8734.1|8733.2|8731.8|8730.9|8734.1|8733.2|8731.6|8730.7|61
1759162200000|2025-09-29 16:10:00|8731.7|8730.8|8731.2|8730.3|8732|8731.1|8730.8|8729.9|71
1759162500000|2025-09-29 16:15:00|8731.5|8730.6|8731.7|8730.8|8732.6|8731.7|8730.8|8729.9|85
1759162800000|2025-09-29 16:20:00|8731.6|8730.7|8732.9|8732|8732.9|8732|8731.6|8730.7|54
1759163100000|2025-09-29 16:25:00|8733|8732.1|8732.8|8731.9|8733.6|8732.7|8732.5|8731.6|78
1759163400000|2025-09-29 16:30:00|8732.7|8731.8|8732.1|8731.2|8732.7|8731.8|8731.5|8730.6|76
1759163700000|2025-09-29 16:35:00|8732.2|8731.3|8733.4|8732.5|8733.4|8732.5|8731.8|8730.9|53
1759164000000|2025-09-29 16:40:00|8733.2|8732.3|8732.6|8731.7|8733.3|8732.4|8732|8731.1|93
1759164300000|2025-09-29 16:45:00|8732.8|8731.9|8733.1|8732.2|8733.2|8732.3|8732|8731.1|51
1759164600000|2025-09-29 16:50:00|8733|8732.1|8733.2|8732.3|8733.9|8733|8732.8|8731.9|81
1759164900000|2025-09-29 16:55:00|8733.1|8732.2|8733.5|8732.6|8733.6|8732.7|8732.9|8732|53
1759165200000|2025-09-29 17:00:00|8733.6|8732.7|8733.7|8732.8|8734.2|8733.3|8732.9|8732|89
1759165500000|2025-09-29 17:05:00|8733.8|8732.9|8732.4|8731.5|8733.9|8733|8732.4|8731.5|40
1759165800000|2025-09-29 17:10:00|8732.3|8731.4|8732.9|8732|8733.1|8732.2|8731.7|8730.8|58
1759166100000|2025-09-29 17:15:00|8733|8732.1|8732.8|8731.9|8733.2|8732.3|8732.4|8731.5|52
1759166400000|2025-09-29 17:20:00|8732.7|8731.8|8733.1|8732.2|8733.9|8733|8732.7|8731.8|69
1759166700000|2025-09-29 17:25:00|8733.2|8732.3|8732.2|8731.3|8733.2|8732.3|8732.2|8731.3|75
1759167000000|2025-09-29 17:30:00|8732.3|8731.4|8732.8|8731.9|8733|8732.1|8732|8731.1|60
1759167300000|2025-09-29 17:35:00|8732.9|8732|8733.3|8732.4|8733.5|8732.6|8732.4|8731.5|56
1759167600000|2025-09-29 17:40:00|8733.4|8732.5|8733.1|8732.2|8733.6|8732.7|8732.3|8731.4|96
1759167900000|2025-09-29 17:45:00|8733.2|8732.3|8731.9|8731|8733.3|8732.4|8731.8|8730.9|76
1759168200000|2025-09-29 17:50:00|8732|8731.1|8731.7|8730.8|8732.4|8731.5|8731.3|8730.4|46
1759168500000|2025-09-29 17:55:00|8731.9|8731|8731.6|8730.7|8732.7|8731.8|8731.2|8730.3|138
1759168800000|2025-09-29 18:00:00|8731.7|8730.8|8731.4|8730.5|8732.3|8731.4|8731.3|8730.4|101
1759169100000|2025-09-29 18:05:00|8731.3|8730.4|8731.6|8730.7|8731.6|8730.7|8731|8730.1|56
1759169400000|2025-09-29 18:10:00|8731.5|8730.6|8731.2|8730.3|8731.9|8731|8731.2|8730.3|37
1759169700000|2025-09-29 18:15:00|8731.3|8730.4|8731.3|8730.4|8731.4|8730.5|8730.6|8729.7|64
1759170000000|2025-09-29 18:20:00|8731.4|8730.5|8731.1|8730.2|8731.7|8730.8|8731|8730.1|73
1759170300000|2025-09-29 18:25:00|8731.2|8730.3|8730.7|8729.8|8731.6|8730.7|8730.6|8729.7|52
1759170600000|2025-09-29 18:30:00|8730.8|8729.9|8730|8729.1|8730.9|8730|8729.9|8729|57
1759170900000|2025-09-29 18:35:00|8730.1|8729.2|8731.1|8730.2|8731.3|8730.4|8729.9|8728.7|72
1759171200000|2025-09-29 18:40:00|8731.2|8730.3|8732|8731.1|8732.4|8731.5|8731.2|8730.3|50
1759171500000|2025-09-29 18:45:00|8731.9|8731|8731.5|8730.6|8732|8731.1|8730.8|8729.9|48
1759171800000|2025-09-29 18:50:00|8731.3|8730.4|8731.2|8730.3|8731.3|8730.4|8730.5|8729.6|25
1759172100000|2025-09-29 18:55:00|8731.3|8730.4|8730.5|8729.6|8731.3|8730.4|8730.4|8729.5|59
1759172400000|2025-09-29 19:00:00|8730.4|8729.5|8729.1|8728.2|8730.5|8729.6|8729.1|8728.2|48
1759172700000|2025-09-29 19:05:00|8729.2|8728.3|8729|8728.1|8729.2|8728.3|8728.4|8727.5|68
1759173000000|2025-09-29 19:10:00|8728.9|8728|8730|8729.1|8730.2|8729.3|8728.8|8727.9|38
1759173300000|2025-09-29 19:15:00|8729.9|8729|8730.8|8729.9|8731|8730.1|8729.9|8729|51
1759173600000|2025-09-29 19:20:00|8730.7|8729.8|8729.7|8728.8|8730.7|8729.8|8729.7|8728.8|25
1759173900000|2025-09-29 19:25:00|8729.8|8728.9|8730.5|8729.6|8730.7|8729.8|8729.7|8728.8|33
1759174200000|2025-09-29 19:30:00|8730.6|8729.7|8730.6|8729.7|8731|8730.1|8730.5|8729.6|33
1759174500000|2025-09-29 19:35:00|8730.5|8729.6|8730.2|8729.3|8730.6|8729.7|8730.1|8729.2|43
1759174800000|2025-09-29 19:40:00|8730.1|8729.2|8730.1|8729.2|8730.3|8729.4|8729.6|8728.7|37
1759175100000|2025-09-29 19:45:00|8730.2|8729.3|8729.1|8728.2|8730.2|8729.3|8728.9|8728|41
1759175400000|2025-09-29 19:50:00|8728.9|8728|8729.2|8728.3|8729.4|8728.5|8728.7|8727.8|49
1759175700000|2025-09-29 19:55:00|8729.3|8728.4|8729|8728.1|8729.6|8728.7|8728.7|8727.8|101
1759176000000|2025-09-29 20:00:00|8729.1|8728.2|8729.2|8728.3|8729.8|8728.9|8728.7|8727.8|59
1759176300000|2025-09-29 20:05:00|8729.3|8728.4|8728.5|8727.6|8730.3|8729.4|8728.2|8727.2|38
1759176600000|2025-09-29 20:10:00|8728.7|8727.8|8729.5|8728.6|8730|8729.1|8728.7|8727.8|57
1759176900000|2025-09-29 20:15:00|8729.8|8728.9|8730.1|8729.2|8730.4|8729.5|8729.8|8728.9|52
1759177200000|2025-09-29 20:20:00|8730.2|8729.3|8730.3|8728.8|8730.4|8729.5|8729.4|8728.5|44
1759177500000|2025-09-29 20:25:00|8729.8|8728.9|8729.6|8728.7|8730.2|8729.3|8729.4|8728.5|51
1759177800000|2025-09-29 20:30:00|8729.5|8728.6|8730.3|8729.4|8730.7|8729.8|8729.5|8728.6|25
1759178100000|2025-09-29 20:35:00|8730.4|8729.5|8730.7|8729.8|8731.1|8730.2|8730.3|8729.4|32
1759178400000|2025-09-29 20:40:00|8730.6|8729.7|8730.6|8729.7|8730.7|8729.8|8730.3|8729.4|28
1759178700000|2025-09-29 20:45:00|8730.7|8729.8|8730.9|8730|8731|8730.1|8730.2|8729.3|36
1759179000000|2025-09-29 20:50:00|8730.7|8729.8|8731.7|8730.8|8731.7|8730.8|8730.5|8729.6|201
1759179300000|2025-09-29 20:55:00|8732.2|8730.4|8733.8|8730.7|8734.4|8731.7|8731.6|8729.5|74
1759179600000|2025-09-29 21:00:00|8738.6|8726.7|8742.2|8730.3|8742.2|8730.3|8738.6|8726.7|9
1759179900000|2025-09-29 21:05:00|8741.2|8729.3|8740|8728.1|8741.2|8729.3|8738.8|8726.9|10
1759180200000|2025-09-29 21:10:00|8740.3|8728.4|8735.6|8727.4|8740.3|8729.8|8735.6|8727|48
1759180500000|2025-09-29 21:15:00|8735.9|8727.1|8738.1|8730.1|8738.1|8730.1|8735.2|8727.1|67
1759180800000|2025-09-29 21:20:00|8738|8730.3|8737.3|8730.3|8738|8730.5|8735.5|8728.4|51
1759181100000|2025-09-29 21:25:00|8737.4|8730.2|8737.6|8730.8|8738.6|8730.9|8737.1|8729.5|70
1759181400000|2025-09-29 21:30:00|8738.3|8730.2|8735.5|8728.3|8739.8|8730.9|8735.3|8724.3|135
1759181700000|2025-09-29 21:35:00|8735.4|8728.4|8736.6|8731.2|8737|8731.7|8734.8|8727.4|192
1759182000000|2025-09-29 21:40:00|8736.5|8731.3|8738.1|8731.3|8738.3|8731.5|8736.5|8730.9|145
1759182300000|2025-09-29 21:45:00|8738|8731.4|8738.2|8731.2|8738.6|8731.5|8737.9|8730.9|83
1759182600000|2025-09-29 21:50:00|8738.6|8731.1|8735.6|8731.3|8738.7|8731.5|8733.9|8729.4|255
1759182900000|2025-09-29 21:55:00|8737|8731.5|8735.3|8730.4|8740|8731.5|8733.8|8728|219
1759183200000|2025-09-29 22:00:00|8737.5|8730.5|8731.4|8729|8740.3|8730.5|8730.8|8727.5|180
1759183500000|2025-09-29 22:05:00|8731|8729.5|8731.3|8729.8|8731.3|8729.8|8730.9|8729.4|8
1759183800000|2025-09-29 22:10:00|8731.2|8729.7|8731.4|8729.9|8731.7|8730.2|8731.2|8729.7|11
1759184100000|2025-09-29 22:15:00|8731.5|8730|8730.6|8729.7|8731.9|8730.6|8730.5|8729.5|35
1759184400000|2025-09-29 22:20:00|8730.5|8729.6|8730.5|8729|8730.6|8729.7|8730.1|8729|23
1759184700000|2025-09-29 22:25:00|8730.2|8729.3|8730.1|8729.2|8730.7|8729.6|8729.6|8728.6|27
1759185000000|2025-09-29 22:30:00|8730.5|8729.6|8730.3|8729.4|8730.5|8729.6|8729.9|8728.9|22
1759185300000|2025-09-29 22:35:00|8730.2|8729.3|8730.3|8729.4|8730.7|8729.8|8730.1|8728.9|36
1759185600000|2025-09-29 22:40:00|8730.2|8729.3|8730.5|8729.6|8730.6|8729.7|8730.2|8729.3|16
1759185900000|2025-09-29 22:45:00|8730.4|8729.5|8730.5|8729.6|8730.6|8729.7|8730.2|8729.3|36
1759186200000|2025-09-29 22:50:00|8730.6|8729.7|8730.6|8729.7|8730.8|8729.9|8730.6|8729.7|20
1759186500000|2025-09-29 22:55:00|8730.3|8729.4|8730.3|8729.4|8730.6|8729.7|8730|8729.1|34
1759186800000|2025-09-29 23:00:00|8730.4|8729.5|8730.5|8729.6|8730.6|8729.7|8730.4|8729.5|12
1759187100000|2025-09-29 23:05:00|8730.4|8729.5|8730.5|8729.6|8730.8|8729.9|8730.3|8729.4|17
1759187400000|2025-09-29 23:10:00|8730.7|8729.8|8730.6|8729.7|8730.7|8729.8|8730.4|8729.5|7
1759187700000|2025-09-29 23:15:00|8730.5|8729.6|8731.1|8730.2|8731.1|8730.2|8730.3|8729.4|32
1759188000000|2025-09-29 23:20:00|8731|8730.1|8731.1|8730.2|8731.3|8730.4|8730.6|8729.7|32
1759188300000|2025-09-29 23:25:00|8731.2|8730.3|8731|8730.1|8731.2|8730.3|8730.8|8729.9|21
1759188600000|2025-09-29 23:30:00|8730.9|8730|8730.8|8729.9|8731.2|8730.3|8730.8|8729.9|11
1759188900000|2025-09-29 23:35:00|8730.7|8729.8|8731|8730.1|8731|8730.1|8730.7|8729.8|12
1759189200000|2025-09-29 23:40:00|8730.9|8730|8731.1|8730.2|8731.3|8730.4|8730.9|8730|18
1759189500000|2025-09-29 23:45:00|8731|8730.1|8731.6|8730.7|8731.7|8730.8|8730.6|8729.7|49
1759189800000|2025-09-29 23:50:00|8731.7|8730.8|8731.7|8730.8|8732.1|8731.2|8731.4|8730.5|59
1759190100000|2025-09-29 23:55:00|8731.8|8730.9|8732|8731.1|8732.2|8731.3|8731.6|8730.7|51
1759190400000|2025-09-30 00:00:00|8732.1|8731.2|8731.9|8731|8733.2|8732.3|8731.4|8730.5|136
1759190700000|2025-09-30 00:05:00|8731.7|8730.8|8732.1|8731.2|8732.1|8731.2|8731.2|8730.3|131
1759191000000|2025-09-30 00:10:00|8732|8731.1|8732.3|8731.4|8732.3|8731.4|8731.9|8731|90
1759191300000|2025-09-30 00:15:00|8732.2|8731.3|8731.8|8730.9|8732.3|8731.4|8731.5|8730.6|80
1759191600000|2025-09-30 00:20:00|8731.9|8731|8731.7|8730.8|8732|8731.1|8731.4|8730.5|61
1759191900000|2025-09-30 00:25:00|8731.6|8730.7|8730.8|8729.9|8731.9|8731|8730.5|8729.6|71
1759192200000|2025-09-30 00:30:00|8730.9|8730|8730.9|8730|8731.5|8730.6|8730.5|8729.6|68
1759192500000|2025-09-30 00:35:00|8730.8|8729.9|8730.5|8729.6|8731.1|8730.2|8730.5|8729.6|43
1759192800000|2025-09-30 00:40:00|8730.4|8729.5|8730.1|8729.2|8730.4|8729.5|8729.9|8729|43
1759193100000|2025-09-30 00:45:00|8730.2|8729.3|8728.9|8728|8730.8|8729.9|8728.8|8727.9|195
1759193400000|2025-09-30 00:50:00|8729.3|8728.4|8731|8730.1|8731.6|8730.7|8727.7|8726.8|283
1759193700000|2025-09-30 00:55:00|8731.5|8730.6|8731|8730.1|8732.8|8731.6|8730.1|8729.2|217
1759194000000|2025-09-30 01:00:00|8731.1|8730.2|8730.1|8729.2|8731.6|8730.7|8729|8728.1|323
1759194300000|2025-09-30 01:05:00|8730.2|8729.3|8729|8728.1|8730.8|8729.9|8729|8728.1|151
1759194600000|2025-09-30 01:10:00|8729.1|8728.2|8728.9|8728|8729.6|8728.7|8728.5|8727.6|133
1759194900000|2025-09-30 01:15:00|8728.8|8727.9|8728.8|8727.9|8729.2|8728.3|8728.5|8727.6|98
1759195200000|2025-09-30 01:20:00|8728.7|8727.8|8729.2|8728.3|8729.3|8728.4|8728.7|8727.8|66
1759195500000|2025-09-30 01:25:00|8729.1|8728.2|8728.3|8727.4|8729.3|8728.4|8728.2|8727.3|84
1759195800000|2025-09-30 01:30:00|8728.4|8727.5|8728.5|8727.6|8728.9|8728|8728|8727.1|99
1759196100000|2025-09-30 01:35:00|8728.6|8727.7|8728.4|8727.5|8728.7|8727.8|8726.8|8725.9|109
1759196400000|2025-09-30 01:40:00|8728.3|8727.4|8728.4|8727.5|8728.8|8727.9|8727.7|8726.8|82
1759196700000|2025-09-30 01:45:00|8728.6|8727.7|8729.7|8728.8|8729.7|8728.8|8728.4|8727.5|121
1759197000000|2025-09-30 01:50:00|8729.6|8728.7|8730.4|8729.5|8730.4|8729.5|8729.2|8728.3|102
1759197300000|2025-09-30 01:55:00|8730.3|8729.4|8727.5|8726.6|8730.5|8729.6|8726.7|8725.8|185
1759197600000|2025-09-30 02:00:00|8727.4|8726.5|8728.9|8728|8729.1|8728.2|8727.3|8726.4|160
1759197900000|2025-09-30 02:05:00|8729|8728.1|8730.3|8729.4|8731|8730.1|8728.8|8727.9|93
1759198200000|2025-09-30 02:10:00|8730.4|8729.5|8730.2|8729.3|8730.6|8729.7|8730|8729.1|57
1759198500000|2025-09-30 02:15:00|8730.1|8729.2|8730.7|8729.8|8730.8|8729.9|8730|8729.1|78
1759198800000|2025-09-30 02:20:00|8730.8|8729.9|8729.6|8728.7|8730.8|8729.9|8728.8|8727.9|58
1759199100000|2025-09-30 02:25:00|8729.5|8728.6|8729.5|8728.6|8729.6|8728.7|8729.2|8728.3|45
1759199400000|2025-09-30 02:30:00|8729.6|8728.7|8729.6|8728.7|8730|8729.1|8729.4|8728.5|70
1759199700000|2025-09-30 02:35:00|8729.7|8728.8|8728.2|8727.3|8729.8|8728.9|8728.2|8727.3|50
1759200000000|2025-09-30 02:40:00|8728.3|8727.4|8728.1|8727.2|8728.6|8727.7|8727.8|8726.9|28
1759200300000|2025-09-30 02:45:00|8728|8727.1|8727.9|8727|8728.1|8727.2|8727.7|8726.8|46
1759200600000|2025-09-30 02:50:00|8727.8|8726.9|8727.8|8726.9|8728.1|8727.2|8727.7|8726.8|39
1759200900000|2025-09-30 02:55:00|8727.9|8727|8728.2|8727.3|8728.5|8727.6|8727.2|8726.3|91
1759201200000|2025-09-30 03:00:00|8728.1|8727.2|8729.2|8728.3|8729.2|8728.3|8728.1|8727.2|89
1759201500000|2025-09-30 03:05:00|8729|8728.1|8729|8728.1|8729.4|8728.5|8728.7|8727.8|50
1759201800000|2025-09-30 03:10:00|8729.1|8728.2|8728.4|8727.5|8729.4|8728.5|8727.8|8726.9|76
1759202100000|2025-09-30 03:15:00|8728.3|8727.4|8727.9|8727|8728.3|8727.4|8727.5|8726.6|87
1759202400000|2025-09-30 03:20:00|8727.8|8726.9|8728.3|8727.4|8728.6|8727.7|8727.7|8726.8|77
1759202700000|2025-09-30 03:25:00|8728.4|8727.5|8728.1|8727.2|8728.7|8727.8|8727.6|8726.7|88
1759203000000|2025-09-30 03:30:00|8728|8727.1|8727.8|8726.9|8728.3|8727.4|8727.6|8726.7|55
1759203300000|2025-09-30 03:35:00|8727.7|8726.8|8728|8727.1|8728.3|8727.4|8727.5|8726.6|42
1759203600000|2025-09-30 03:40:00|8728.1|8727.2|8727.1|8726.2|8728.7|8727.8|8727|8726.1|61
1759203900000|2025-09-30 03:45:00|8727.2|8726.3|8726.7|8725.8|8727.3|8726.4|8726.2|8725.3|36
1759204200000|2025-09-30 03:50:00|8726.9|8726|8726.1|8725.2|8727|8726.1|8725.6|8724.7|72
1759204500000|2025-09-30 03:55:00|8726.4|8725.5|8726.5|8725.6|8727.4|8726.5|8726.4|8725.5|55
1759204800000|2025-09-30 04:00:00|8726.6|8725.7|8726.7|8725.8|8726.9|8726|8726.4|8725.5|28
1759205100000|2025-09-30 04:05:00|8726.6|8725.7|8726.4|8725.5|8726.7|8725.8|8726.1|8725.2|50
1759205400000|2025-09-30 04:10:00|8726.5|8725.6|8726.5|8725.6|8726.9|8726|8726.2|8725.3|52
1759205700000|2025-09-30 04:15:00|8726.4|8725.5|8725.7|8724.8|8726.5|8725.6|8725.6|8724.7|31
1759206000000|2025-09-30 04:20:00|8725.6|8724.7|8726.1|8725.2|8726.3|8725.4|8725.5|8724.6|53
1759206300000|2025-09-30 04:25:00|8726|8725.1|8727.8|8726.9|8727.9|8727|8725.9|8725|105
1759206600000|2025-09-30 04:30:00|8727.9|8727|8727.4|8726.5|8728.4|8727.5|8726.6|8725.7|140
1759206900000|2025-09-30 04:35:00|8727.5|8726.6|8727.1|8726.2|8727.5|8726.6|8726.7|8725.8|111
1759207200000|2025-09-30 04:40:00|8727.3|8726.4|8728.7|8727.8|8728.7|8727.8|8726.4|8725.5|146
1759207500000|2025-09-30 04:45:00|8728.8|8727.9|8728.5|8727.6|8729.3|8728.4|8727.8|8726.9|135
1759207800000|2025-09-30 04:50:00|8728.6|8727.7|8728.3|8727.4|8728.7|8727.8|8727.8|8726.9|58
1759208100000|2025-09-30 04:55:00|8728.2|8727.3|8728.2|8727.3|8728.5|8727.6|8727.9|8727|78
1759208400000|2025-09-30 05:00:00|8728.1|8727.2|8728.3|8727.4|8728.6|8727.7|8727.3|8726.4|109
1759208700000|2025-09-30 05:05:00|8728.2|8727.3|8728.8|8727.9|8729.2|8728.3|8728|8727.1|65
1759209000000|2025-09-30 05:10:00|8728.7|8727.8|8727.8|8726.9|8728.9|8728|8727.7|8726.8|76
1759209300000|2025-09-30 05:15:00|8727.7|8726.8|8727.2|8726.3|8727.9|8727|8726.2|8725.3|112
1759209600000|2025-09-30 05:20:00|8727.1|8726.2|8727.3|8726.4|8727.8|8726.9|8726.7|8725.8|94
1759209900000|2025-09-30 05:25:00|8727.4|8726.5|8728.6|8727.7|8728.7|8727.8|8727.3|8726.4|59
1759210200000|2025-09-30 05:30:00|8728.5|8727.6|8729.1|8728.2|8729.5|8728.6|8728.2|8727.3|91
1759210500000|2025-09-30 05:35:00|8729|8728.1|8730.9|8729.4|8730.9|8729.4|8728.6|8727.7|77
1759210800000|2025-09-30 05:40:00|8731|8729.5|8732.7|8731.8|8732.7|8731.8|8730.5|8729.2|119
1759211100000|2025-09-30 05:45:00|8732.4|8731.5|8731|8730.1|8733.2|8732.3|8731|8730.1|100
1759211400000|2025-09-30 05:50:00|8730.9|8730|8733.9|8733|8733.9|8733|8730.8|8729.9|113
1759211700000|2025-09-30 05:55:00|8734|8733.1|8735.7|8733.2|8735.7|8734.2|8734|8733.1|100
1759212000000|2025-09-30 06:00:00|8735.4|8732.8|8734.1|8733.2|8735.4|8734.2|8732.5|8731.6|191
1759212300000|2025-09-30 06:05:00|8734.2|8733.3|8733.7|8732.8|8736.9|8736|8732.9|8732|239
1759212600000|2025-09-30 06:10:00|8733.6|8732.7|8733.1|8732.2|8733.8|8732.9|8732|8731.1|182
1759212900000|2025-09-30 06:15:00|8733.2|8732.3|8732.8|8731.9|8733.6|8732.7|8732.3|8731.4|132
1759213200000|2025-09-30 06:20:00|8732.9|8732|8731.7|8730.8|8733.7|8732.8|8731.2|8730.3|87
1759213500000|2025-09-30 06:25:00|8731.8|8730.9|8731.3|8730.4|8733.3|8732.4|8730.9|8730|84
1759213800000|2025-09-30 06:30:00|8731.4|8730.5|8731.8|8730.9|8732.2|8731.3|8730.2|8729.3|93
1759214100000|2025-09-30 06:35:00|8732|8731.1|8731.6|8730.7|8732.5|8731.6|8730.1|8729.2|97
1759214400000|2025-09-30 06:40:00|8731.8|8730.9|8731.3|8729.8|8732.3|8731.4|8730.1|8729|135
1759214700000|2025-09-30 06:45:00|8731|8729.5|8729.1|8728.2|8731.1|8730.2|8728.8|8727.9|138
1759215000000|2025-09-30 06:50:00|8729.2|8728.3|8728.7|8727.8|8729.2|8728.3|8727.4|8726.5|119
1759215300000|2025-09-30 06:55:00|8728.8|8727.9|8733.4|8732.5|8734.1|8733.2|8728.5|8727.6|141
1759215600000|2025-09-30 07:00:00|8733.3|8732.4|8733.8|8732.9|8735.4|8734.5|8732.9|8732|231
1759215900000|2025-09-30 07:05:00|8733.9|8733|8734.7|8733.8|8736.4|8735.5|8733.9|8733|147
1759216200000|2025-09-30 07:10:00|8734.9|8734|8737.4|8736.5|8738.2|8737.3|8734.7|8733.8|139
1759216500000|2025-09-30 07:15:00|8737.6|8736.7|8736.9|8735.4|8738.7|8737.8|8736.5|8735.4|188
1759216800000|2025-09-30 07:20:00|8736.8|8735.3|8734.3|8733.4|8736.9|8735.4|8734|8733.1|123
1759217100000|2025-09-30 07:25:00|8734.2|8733.3|8734.3|8733.4|8734.8|8733.9|8733.8|8732.9|113
1759217400000|2025-09-30 07:30:00|8734.5|8733.6|8734.1|8733.2|8735.2|8734.3|8733.7|8732.8|131
1759217700000|2025-09-30 07:35:00|8734.3|8733.4|8734.2|8733.3|8735|8734.1|8733.9|8733|120
1759218000000|2025-09-30 07:40:00|8734.3|8733.4|8736.7|8735.8|8739|8738.1|8733.7|8732.8|446
1759218300000|2025-09-30 07:45:00|8736.6|8735.7|8735.2|8734.3|8736.6|8735.7|8734.4|8733.5|223
1759218600000|2025-09-30 07:50:00|8735.1|8734.2|8733.3|8732.4|8735.2|8734.3|8733.3|8732.3|109
1759218900000|2025-09-30 07:55:00|8733.8|8732.3|8732.8|8731.3|8733.8|8732.9|8731.4|8730.5|146
1759219200000|2025-09-30 08:00:00|8732.7|8731.8|8734.1|8733.2|8735.4|8734.5|8732.7|8731.8|271
1759219500000|2025-09-30 08:05:00|8734.2|8733.3|8735.8|8734.9|8736.1|8735.2|8734.2|8733.3|163
1759219800000|2025-09-30 08:10:00|8735.7|8734.8|8735.7|8734.8|8737.1|8736.2|8734.9|8734|149
1759220100000|2025-09-30 08:15:00|8735.8|8734.9|8737.1|8736.2|8737.4|8736.5|8735.2|8734.3|118
1759220400000|2025-09-30 08:20:00|8737|8736.1|8739.7|8738.8|8740.3|8739.4|8736|8735.1|197
1759220700000|2025-09-30 08:25:00|8739.6|8738.7|8740.1|8739.2|8740.1|8739.2|8738.2|8737.3|151
1759221000000|2025-09-30 08:30:00|8740|8739.1|8740.3|8739.4|8740.7|8739.8|8739.5|8738.6|171
1759221300000|2025-09-30 08:35:00|8740.5|8739.6|8741.6|8740.7|8741.6|8740.7|8740.1|8739.2|120
1759221600000|2025-09-30 08:40:00|8741.5|8740.6|8742.9|8742|8744|8743.1|8741.3|8740.4|245
1759221900000|2025-09-30 08:45:00|8743|8742.1|8741.8|8740.9|8743.5|8742.6|8741.4|8740.5|152
1759222200000|2025-09-30 08:50:00|8741.9|8741|8740.5|8739.6|8742|8741.1|8740.2|8739.3|114
1759222500000|2025-09-30 08:55:00|8740.6|8739.7|8743.3|8742.4|8743.9|8743|8740.2|8739.3|236
1759222800000|2025-09-30 09:00:00|8743.4|8742.5|8742.6|8741.7|8745.5|8744.6|8741.8|8740.9|174
1759223100000|2025-09-30 09:05:00|8742.7|8741.8|8742.1|8741.2|8743.3|8742.4|8742.1|8741.2|125
1759223400000|2025-09-30 09:10:00|8742.2|8741.3|8740.6|8739.7|8742.4|8741.5|8740.6|8739.7|91
1759223700000|2025-09-30 09:15:00|8740.8|8739.9|8740.1|8739.2|8741.7|8740.8|8740.1|8739.2|95
1759224000000|2025-09-30 09:20:00|8740.2|8739.3|8738.3|8737.4|8740.4|8739.5|8738.2|8737.3|112
1759224300000|2025-09-30 09:25:00|8738.4|8737.5|8739|8738.1|8739|8738.1|8736.8|8735.9|97
1759224600000|2025-09-30 09:30:00|8739.1|8738.2|8738.8|8737.9|8739.7|8738.8|8738.5|8737.6|138
1759224900000|2025-09-30 09:35:00|8738.9|8738|8738.4|8737.5|8739.9|8739|8738.4|8737.5|54
1759225200000|2025-09-30 09:40:00|8738.2|8737.3|8740|8739.1|8741.5|8740.6|8738|8737.1|70
1759225500000|2025-09-30 09:45:00|8740.1|8739.2|8738.3|8737.4|8741|8740.1|8738.1|8737.2|144
1759225800000|2025-09-30 09:50:00|8738.2|8737.3|8737.4|8736.5|8738.2|8737.3|8736.3|8735.4|140
1759226100000|2025-09-30 09:55:00|8737.7|8736.8|8738.7|8737.8|8739.9|8739|8737.2|8736.3|157
1759226400000|2025-09-30 10:00:00|8738.8|8737.9|8736.6|8735.7|8739.7|8738.8|8736.5|8735.6|149
1759226700000|2025-09-30 10:05:00|8736.5|8735.6|8736|8735.1|8736.7|8735.8|8735.6|8734.7|62
1759227000000|2025-09-30 10:10:00|8736.1|8735.2|8736.3|8735.4|8736.8|8735.9|8735.5|8734.6|132
1759227300000|2025-09-30 10:15:00|8736.2|8735.3|8737.4|8736.5|8738.4|8737.5|8736.2|8735.3|119
1759227600000|2025-09-30 10:20:00|8737.3|8736.4|8737.4|8736.5|8738|8737.1|8736.6|8735.7|160
1759227900000|2025-09-30 10:25:00|8737.5|8736.6|8739.4|8738.5|8740.4|8739.5|8737.3|8736.4|135
1759228200000|2025-09-30 10:30:00|8739.5|8738.6|8736.8|8735.9|8739.7|8738.8|8736.5|8735.6|98
1759228500000|2025-09-30 10:35:00|8736.7|8735.8|8735.7|8734.8|8736.7|8735.8|8735.6|8734.7|88
1759228800000|2025-09-30 10:40:00|8735.9|8735|8735.6|8734.7|8736.2|8735.3|8735.3|8734.4|85
1759229100000|2025-09-30 10:45:00|8735.5|8734.6|8736.9|8736|8737.3|8736.4|8735.4|8734.5|110
1759229400000|2025-09-30 10:50:00|8737|8736.1|8738.4|8737.5|8738.7|8737.8|8736.9|8736|151
1759229700000|2025-09-30 10:55:00|8738.3|8737.4|8741.3|8740.4|8741.8|8740.9|8738.3|8737.4|173
1759230000000|2025-09-30 11:00:00|8741.4|8740.5|8740.2|8739.3|8743.3|8742.4|8738.4|8737.5|207
1759230300000|2025-09-30 11:05:00|8740.1|8739.2|8743.7|8742.8|8744.2|8743.3|8740|8739.1|150
1759230600000|2025-09-30 11:10:00|8743.5|8742.6|8743.7|8742.8|8744.5|8743.6|8742.3|8741.4|168
1759230900000|2025-09-30 11:15:00|8743.8|8742.9|8742|8741.1|8743.9|8743|8741.4|8740.5|108
1759231200000|2025-09-30 11:20:00|8741.9|8741|8741.4|8740.5|8741.9|8741|8739.1|8738.2|169
1759231500000|2025-09-30 11:25:00|8741.5|8740.6|8740.6|8739.7|8741.9|8741|8739.3|8738.4|139
1759231800000|2025-09-30 11:30:00|8740.5|8739.6|8739.2|8738.3|8740.7|8739.8|8739|8738.1|111
1759232100000|2025-09-30 11:35:00|8739.6|8738.7|8738.9|8738|8740.1|8739.2|8738.9|8738|82
1759232400000|2025-09-30 11:40:00|8739|8738.1|8739.2|8738.3|8739.3|8738.4|8738.5|8737.6|71
1759232700000|2025-09-30 11:45:00|8739.1|8738.2|8738.9|8738|8739.1|8738.2|8737.4|8736.5|66
1759233000000|2025-09-30 11:50:00|8739.1|8738.2|8739.3|8738.4|8740.1|8739.2|8738.9|8738|85
1759233300000|2025-09-30 11:55:00|8739.2|8738.3|8739.6|8738.1|8740.4|8739.5|8738.7|8737.8|149
1759233600000|2025-09-30 12:00:00|8739.2|8738.3|8740|8739.1|8740.6|8739.7|8738.4|8737.5|201
1759233900000|2025-09-30 12:05:00|8739.9|8739|8733.9|8733|8740|8739.1|8733.8|8732.9|211
1759234200000|2025-09-30 12:10:00|8733.8|8732.9|8734.7|8733.8|8736.4|8735.5|8733.7|8732.8|182
1759234500000|2025-09-30 12:15:00|8734.8|8733.9|8732.6|8731.7|8735.4|8734.5|8732.6|8731.7|155
1759234800000|2025-09-30 12:20:00|8732.8|8731.9|8731.6|8730.7|8732.8|8731.9|8730.3|8729.4|234
1759235100000|2025-09-30 12:25:00|8731.7|8730.8|8731.8|8730.9|8732.6|8731.7|8730.6|8729.7|156
1759235400000|2025-09-30 12:30:00|8731.7|8730.8|8730|8729.1|8733|8732.1|8729.6|8728.7|136
1759235700000|2025-09-30 12:35:00|8729.9|8729|8731.7|8730.8|8731.7|8730.8|8729.5|8728.6|165
1759236000000|2025-09-30 12:40:00|8731.6|8730.7|8732.8|8731.9|8733.2|8732.3|8731.1|8730.2|133
1759236300000|2025-09-30 12:45:00|8732.7|8731.8|8732.2|8731.3|8733.1|8732.2|8731.1|8730.2|143
1759236600000|2025-09-30 12:50:00|8732.1|8731.2|8731.5|8730.6|8732.7|8731.8|8731.3|8730.4|155
1759236900000|2025-09-30 12:55:00|8731.4|8730.5|8732.2|8731.3|8733|8732.1|8730.8|8729.9|135
1759237200000|2025-09-30 13:00:00|8732.1|8731.2|8730.6|8729.7|8732.4|8731.3|8730.5|8729.6|190
1759237500000|2025-09-30 13:05:00|8730.5|8729.6|8732.3|8731.4|8733.4|8732.2|8730.1|8729.2|325
1759237800000|2025-09-30 13:10:00|8732|8731.1|8733|8732.1|8735|8734.1|8731.9|8730.8|188
1759238100000|2025-09-30 13:15:00|8732.9|8732|8737.7|8736.8|8737.7|8736.8|8732.7|8731.8|187
1759238400000|2025-09-30 13:20:00|8737.6|8736.7|8736.1|8735.2|8739.1|8738.2|8736|8735.1|172
1759238700000|2025-09-30 13:25:00|8735.6|8734.7|8734.6|8733.7|8735.9|8735|8733.8|8732.9|268
1759239000000|2025-09-30 13:30:00|8734.7|8733.8|8733.9|8733|8736.1|8735.2|8733.8|8732.9|280
1759239300000|2025-09-30 13:35:00|8734|8733.1|8731.3|8730.4|8734.8|8733.9|8730.6|8729.7|224
1759239600000|2025-09-30 13:40:00|8731.2|8730.3|8730.9|8730|8732.8|8731.9|8730.5|8729.6|221
1759239900000|2025-09-30 13:45:00|8730.7|8729.8|8728.6|8727.7|8732.3|8731.4|8725.4|8724.5|322
1759240200000|2025-09-30 13:50:00|8728.7|8727.8|8731.1|8730.2|8731.1|8730.2|8728.7|8727.8|179
1759240500000|2025-09-30 13:55:00|8731|8730.1|8727.9|8723.1|8731|8730.1|8725.7|8723.1|272
1759240800000|2025-09-30 14:00:00|8728.1|8723.8|8729.1|8728.2|8729.3|8728.4|8724.1|8723.2|536
1759241100000|2025-09-30 14:05:00|8729.3|8728.4|8734.1|8733.2|8734.3|8733.4|8728.6|8727.7|363
1759241400000|2025-09-30 14:10:00|8734.2|8733.3|8734.9|8734|8736.8|8735.9|8733.2|8732.3|297
1759241700000|2025-09-30 14:15:00|8734.7|8733.8|8734.2|8733.3|8735.2|8734.3|8732.8|8731.9|288
1759242000000|2025-09-30 14:20:00|8734.3|8733.4|8730.7|8729.8|8734.5|8733.6|8729|8728.1|232
1759242300000|2025-09-30 14:25:00|8730.8|8729.9|8733.2|8732.3|8734.8|8733.9|8730.4|8729.5|244
1759242600000|2025-09-30 14:30:00|8733.1|8732.2|8732.4|8731.5|8734.2|8733.3|8731.3|8730.4|206
1759242900000|2025-09-30 14:35:00|8732.2|8731.3|8733.2|8732.3|8733.7|8732.8|8731.2|8730.3|238
1759243200000|2025-09-30 14:40:00|8733.8|8732.9|8732.9|8732|8734|8733.1|8732.2|8731.3|237
1759243500000|2025-09-30 14:45:00|8733.1|8732.2|8730.2|8729.3|8734.7|8733.8|8729.9|8729|300
1759243800000|2025-09-30 14:50:00|8730.1|8729.2|8725.8|8724.9|8730.9|8730|8725.7|8724.8|463
1759244100000|2025-09-30 14:55:00|8725.9|8725|8728.6|8727.7|8730.4|8729.5|8725.8|8724.9|543
1759244400000|2025-09-30 15:00:00|8728.7|8727.8|8727.6|8726.7|8730.1|8729.2|8726.9|8726|490
1759244700000|2025-09-30 15:05:00|8727.5|8726.6|8728.3|8727.4|8729.7|8728.8|8727.5|8726.6|334
1759245000000|2025-09-30 15:10:00|8728.4|8727.5|8725.7|8724.8|8730.3|8729.4|8724.7|8723.8|339
1759245300000|2025-09-30 15:15:00|8725.5|8724.6|8725.6|8724.7|8726.4|8725.5|8724.1|8723.2|299
1759245600000|2025-09-30 15:20:00|8725.5|8724.6|8725.3|8724.4|8726.1|8725.2|8723.7|8722.8|264
1759245900000|2025-09-30 15:25:00|8725.2|8724.3|8724.2|8723.3|8725.7|8724.8|8723.5|8722.6|249
1759246200000|2025-09-30 15:30:00|8724.1|8723.2|8724.5|8723.6|8725.8|8724.9|8723.7|8722.8|232
1759246500000|2025-09-30 15:35:00|8724.6|8723.7|8725.3|8724.4|8726|8725.1|8724.1|8723.2|186
1759246800000|2025-09-30 15:40:00|8725.4|8724.5|8727.6|8726.7|8727.8|8726.9|8724.8|8723.9|216
1759247100000|2025-09-30 15:45:00|8727.5|8726.6|8728.2|8727.3|8729.4|8728.5|8727|8726.1|167
1759247400000|2025-09-30 15:50:00|8728.3|8727.4|8728.3|8727.4|8729.6|8728.7|8728.1|8727.2|159
1759247700000|2025-09-30 15:55:00|8728.2|8727.3|8729.4|8728.5|8729.6|8728.7|8728|8727.1|221
1759248000000|2025-09-30 16:00:00|8729.5|8728.6|8729.6|8728.7|8731.1|8730.2|8728.7|8727.8|233
1759248300000|2025-09-30 16:05:00|8729.7|8728.8|8729.5|8728.6|8729.8|8728.9|8728.8|8727.9|139
1759248600000|2025-09-30 16:10:00|8729.6|8728.7|8731.4|8730.5|8732.3|8731.4|8729.3|8728.4|129
1759248900000|2025-09-30 16:15:00|8731.3|8730.4|8729.8|8728.9|8732.3|8731.4|8729.5|8728.6|161
1759249200000|2025-09-30 16:20:00|8729.7|8728.8|8731.8|8730.9|8732|8731.1|8729.7|8728.8|70
1759249500000|2025-09-30 16:25:00|8731.9|8731|8731.5|8730.6|8731.9|8731|8730.7|8729.8|74
1759249800000|2025-09-30 16:30:00|8731.4|8730.5|8733.7|8732.8|8733.7|8732.8|8731.4|8730.5|144
1759250100000|2025-09-30 16:35:00|8733.8|8732.9|8735.6|8734.7|8735.8|8734.9|8733.4|8732.5|182
1759250400000|2025-09-30 16:40:00|8735.5|8734.6|8735.4|8734.5|8736|8735.1|8735|8734.1|133
1759250700000|2025-09-30 16:45:00|8735.5|8734.6|8735.9|8735|8735.9|8735|8735|8734.1|126
1759251000000|2025-09-30 16:50:00|8736.1|8735.2|8736.3|8735.4|8737.2|8736.3|8735.3|8733.9|155
1759251300000|2025-09-30 16:55:00|8736.4|8735.5|8735.7|8734.8|8736.7|8735.8|8734.9|8734|185
1759251600000|2025-09-30 17:00:00|8735.6|8734.7|8735.7|8734.8|8736.2|8735.3|8734.9|8734|182
1759251900000|2025-09-30 17:05:00|8735.6|8734.7|8734.9|8734|8736|8735.1|8734.3|8733.4|118
1759252200000|2025-09-30 17:10:00|8734.8|8733.9|8735.5|8734.6|8736.5|8735.6|8734.6|8733.7|122
1759252500000|2025-09-30 17:15:00|8735.7|8734.8|8734.8|8733.9|8735.8|8734.9|8734.4|8733.5|89
1759252800000|2025-09-30 17:20:00|8735|8734.1|8735|8734.1|8737.1|8736.2|8734.7|8733.8|122
1759253100000|2025-09-30 17:25:00|8734.9|8734|8734.3|8733.4|8735.4|8734.5|8733.9|8733|101
1759253400000|2025-09-30 17:30:00|8734.4|8733.5|8733.7|8732.8|8734.4|8733.5|8733.5|8732.6|68
1759253700000|2025-09-30 17:35:00|8733.6|8732.7|8733.9|8733|8734.7|8733.8|8733.3|8732.4|94
1759254000000|2025-09-30 17:40:00|8733.7|8732.8|8732.9|8732|8734.8|8733.9|8732.9|8732|73
1759254300000|2025-09-30 17:45:00|8733|8732.1|8734.1|8733.2|8734.4|8733.5|8732.2|8731.3|127
1759254600000|2025-09-30 17:50:00|8734.2|8733.3|8734.7|8733.8|8735|8734.1|8733.7|8732.8|151
1759254900000|2025-09-30 17:55:00|8734.4|8733.5|8735.5|8734.6|8735.7|8734.8|8732.8|8731.9|130
1759255200000|2025-09-30 18:00:00|8735.6|8734.7|8732.9|8732|8735.6|8734.7|8732.9|8732|142
1759255500000|2025-09-30 18:05:00|8733|8732.1|8734.3|8733.4|8734.3|8733.4|8733|8732.1|83
1759255800000|2025-09-30 18:10:00|8734.1|8733.2|8732.7|8731.8|8734.5|8733.6|8732.5|8731.6|88
1759256100000|2025-09-30 18:15:00|8732.6|8731.7|8732.7|8731.8|8733.2|8732.3|8731.8|8730.9|63
1759256400000|2025-09-30 18:20:00|8732.6|8731.7|8732.9|8732|8733.1|8732.2|8732.2|8731.3|77
1759256700000|2025-09-30 18:25:00|8733|8732.1|8732.8|8731.9|8733.2|8732.3|8732.3|8731.4|102
1759257000000|2025-09-30 18:30:00|8732.7|8731.8|8731.7|8730.8|8732.7|8731.8|8731.1|8730.2|146
1759257300000|2025-09-30 18:35:00|8731.9|8731|8730.6|8729.7|8732.2|8731.3|8730.3|8729.4|143
1759257600000|2025-09-30 18:40:00|8730.5|8729.6|8730.2|8729.3|8731|8730.1|8729.7|8728.8|103
1759257900000|2025-09-30 18:45:00|8730|8729.1|8731.4|8730.5|8731.8|8730.9|8729.9|8729|91
1759258200000|2025-09-30 18:50:00|8731.5|8730.6|8730.4|8729.5|8731.7|8730.8|8730.2|8729.3|78
1759258500000|2025-09-30 18:55:00|8730.5|8729.6|8730.4|8729.5|8730.6|8729.7|8729.9|8729|71
1759258800000|2025-09-30 19:00:00|8730.5|8729.6|8729.4|8728.5|8730.9|8730|8729.2|8728.3|141
1759259100000|2025-09-30 19:05:00|8729.5|8728.6|8729|8728.1|8729.9|8729|8728.8|8727.9|59
1759259400000|2025-09-30 19:10:00|8728.9|8728|8729.5|8728.6|8729.5|8728.6|8728.6|8727.7|79
1759259700000|2025-09-30 19:15:00|8729.6|8728.7|8729.1|8728.2|8729.9|8729|8728.9|8728|74
1759260000000|2025-09-30 19:20:00|8729.2|8728.3|8729.1|8728.2|8729.2|8728.3|8728.4|8727.5|57
1759260300000|2025-09-30 19:25:00|8729.2|8728.3|8728.7|8727.8|8729.5|8728.6|8728.1|8727.2|103
1759260600000|2025-09-30 19:30:00|8728.8|8727.9|8729.1|8728.2|8729.2|8728.3|8728.2|8727.3|88
1759260900000|2025-09-30 19:35:00|8728.9|8728|8730.2|8729.3|8730.3|8729.4|8728.8|8727.9|58
1759261200000|2025-09-30 19:40:00|8730.3|8729.4|8729.2|8728.3|8731|8730.1|8729.2|8728.3|100
1759261500000|2025-09-30 19:45:00|8729.3|8728.4|8729.2|8728.3|8729.7|8728.8|8729|8728.1|47
1759261800000|2025-09-30 19:50:00|8729.3|8728.4|8728.9|8728|8729.3|8728.4|8728.2|8727.3|67
1759262100000|2025-09-30 19:55:00|8729|8728.1|8729.6|8728.7|8729.6|8728.7|8728.5|8727.6|72
1759262400000|2025-09-30 20:00:00|8729.5|8728.6|8731|8730.1|8731.6|8730.7|8729.5|8728.6|135
1759262700000|2025-09-30 20:05:00|8731.1|8730.2|8731.3|8730.4|8731.4|8730.5|8730.6|8729.7|77
1759263000000|2025-09-30 20:10:00|8731.2|8730.3|8730.6|8729.7|8731.3|8730.4|8730.5|8729.6|50
1759263300000|2025-09-30 20:15:00|8730.7|8729.8|8730.3|8729.4|8730.9|8730|8729.7|8728.8|55
1759263600000|2025-09-30 20:20:00|8730.2|8729.3|8731.3|8730.4|8731.6|8730.7|8730.1|8729.2|61
1759263900000|2025-09-30 20:25:00|8731.4|8730.5|8731.6|8730.7|8731.9|8731|8731.1|8730.2|35
1759264200000|2025-09-30 20:30:00|8731.8|8730.9|8731.7|8730.8|8731.9|8731|8731.5|8730.6|18
1759264500000|2025-09-30 20:35:00|8731.9|8731|8731.8|8730.9|8732.1|8731.2|8731.7|8730.8|21
1759264800000|2025-09-30 20:40:00|8731.9|8731|8731.7|8730.8|8731.9|8731|8731.3|8730.4|46
1759265100000|2025-09-30 20:45:00|8731.5|8730.6|8730.2|8729.3|8731.5|8730.6|8730.2|8729.3|101
1759265400000|2025-09-30 20:50:00|8730.3|8729.4|8730|8729.1|8730.7|8729.6|8729.3|8728.4|79
1759265700000|2025-09-30 20:55:00|8730.4|8728.6|8728.2|8725.8|8731.5|8729.5|8727.5|8725.1|170
1759266000000|2025-09-30 21:00:00|8730.6|8722.6|8736.9|8725|8737|8725.1|8730.6|8720.6|21
1759266300000|2025-09-30 21:05:00|8737|8725.1|8735.9|8724|8737.1|8725.2|8735.9|8724|5
1759266600000|2025-09-30 21:10:00|8733.7|8721.8|8733.1|8722.2|8734.3|8725.6|8732.6|8721.6|78
1759266900000|2025-09-30 21:15:00|8733|8722.8|8732.7|8722.9|8734.3|8726.2|8732.7|8722.3|92
1759267200000|2025-09-30 21:20:00|8732.8|8722.8|8732.6|8724.4|8732.9|8725.4|8732.2|8722.4|61
1759267500000|2025-09-30 21:25:00|8732.5|8724.6|8732.7|8724.7|8732.9|8724.9|8732.5|8724.6|27
1759267800000|2025-09-30 21:30:00|8732.6|8724.3|8734.6|8726.3|8734.6|8726.6|8731.4|8722.7|245
1759268100000|2025-09-30 21:35:00|8734.1|8726.4|8731.4|8724.7|8734.8|8726.8|8731.3|8724.3|104
1759268400000|2025-09-30 21:40:00|8731.6|8725.2|8731.1|8725.8|8734.4|8726.8|8730.5|8724.1|485
1759268700000|2025-09-30 21:45:00|8731|8725.9|8734.3|8726.2|8734.6|8727.2|8730.9|8725.7|103
1759269000000|2025-09-30 21:50:00|8731.1|8726.3|8732|8725|8734.3|8727.4|8731.1|8724.7|258
1759269300000|2025-09-30 21:55:00|8731.9|8724.9|8731.1|8720.7|8733.7|8725.9|8730.3|8720.6|918
1759269600000|2025-09-30 22:00:00|8731.2|8720.2|8728.9|8726.5|8736.4|8728.1|8728.9|8720.2|296
1759269900000|2025-09-30 22:05:00|8728.5|8727|8728.6|8727.1|8728.9|8727.5|8728.3|8726.8|14
1759270200000|2025-09-30 22:10:00|8728.5|8727|8728.6|8727.1|8729.3|8727.8|8728|8726.5|69
1759270500000|2025-09-30 22:15:00|8728.7|8727.2|8728.5|8727.6|8728.9|8727.7|8728.2|8727.1|62
1759270800000|2025-09-30 22:20:00|8728.8|8727.3|8729.3|8728.4|8729.7|8728.5|8728.7|8727.3|103
1759271100000|2025-09-30 22:25:00|8729.2|8728.3|8729|8727.5|8729.5|8728.4|8728.7|8727.5|38
1759271400000|2025-09-30 22:30:00|8728.6|8727.7|8728.4|8727.5|8729.5|8728|8727.5|8726.6|60
1759271700000|2025-09-30 22:35:00|8728.5|8727.6|8728.7|8727.8|8728.9|8727.8|8728.3|8727.2|56
1759272000000|2025-09-30 22:40:00|8728.6|8727.7|8728.9|8728|8729.2|8728|8728.6|8727.5|18
1759272300000|2025-09-30 22:45:00|8729|8728.1|8728.5|8727.6|8729|8728.1|8728.4|8727.5|28
1759272600000|2025-09-30 22:50:00|8728.6|8727.7|8728.4|8727.5|8728.8|8727.9|8728.4|8727.5|22
1759272900000|2025-09-30 22:55:00|8728.5|8727.6|8728.9|8728|8729.2|8728.3|8728.4|8727.5|123
1759273200000|2025-09-30 23:00:00|8728.8|8727.9|8730.7|8729.8|8730.8|8729.9|8728.4|8727.5|69
1759273500000|2025-09-30 23:05:00|8730.6|8729.7|8730.8|8729.9|8731.3|8730.4|8730.3|8729.4|68
1759273800000|2025-09-30 23:10:00|8730.7|8729.8|8732.1|8731.2|8732.2|8731.3|8730.7|8729.8|55
1759274100000|2025-09-30 23:15:00|8732|8731.1|8730.9|8730|8732|8731.1|8730.6|8729.7|41
1759274400000|2025-09-30 23:20:00|8731|8730.1|8730.8|8729.9|8731.3|8730.4|8730.6|8729.7|35
1759274700000|2025-09-30 23:25:00|8730.7|8729.8|8731|8730.1|8731|8730.1|8730.6|8729.7|13
1759275000000|2025-09-30 23:30:00|8730.9|8730|8730.6|8729.7|8730.9|8730|8730.3|8729.4|36
1759275300000|2025-09-30 23:35:00|8730.7|8729.8|8730.4|8729.5|8731.4|8730.5|8730.3|8729.4|36
1759275600000|2025-09-30 23:40:00|8730.1|8729.2|8729.1|8728.2|8730.2|8729.3|8729.1|8728.2|36
1759275900000|2025-09-30 23:45:00|8729|8728.1|8729.8|8728.9|8730.3|8729.4|8728.7|8727.8|77
1759276200000|2025-09-30 23:50:00|8729.9|8729|8730.2|8729.3|8730.3|8729.4|8729.8|8728.9|36
1759276500000|2025-09-30 23:55:00|8730.1|8729.2|8729.9|8729|8730.3|8729.4|8729.8|8728.9|54
1759276800000|2025-10-01 00:00:00|8730|8729.1|8730.4|8729.5|8730.8|8729.9|8729.8|8728.9|168
1759277100000|2025-10-01 00:05:00|8730.2|8729.3|8730.7|8729.8|8731.1|8730.2|8730.2|8729.3|94
1759277400000|2025-10-01 00:10:00|8730.6|8729.7|8731.8|8730.9|8732|8731.1|8730.5|8729.6|91
1759277700000|2025-10-01 00:15:00|8732|8731.1|8732.1|8731.2|8732.6|8731.7|8731.1|8730.2|124
1759278000000|2025-10-01 00:20:00|8732.2|8731.3|8731.9|8731|8732.8|8731.9|8731.9|8731|68
1759278300000|2025-10-01 00:25:00|8731.8|8730.9|8730.8|8729.9|8732.3|8731.4|8730.8|8729.9|50
1759278600000|2025-10-01 00:30:00|8730.7|8729.8|8730.1|8729.2|8730.8|8729.9|8729.9|8729|90
1759278900000|2025-10-01 00:35:00|8730.2|8729.3|8729.2|8728.3|8730.4|8729.5|8729.1|8728.2|77
1759279200000|2025-10-01 00:40:00|8729.3|8728.4|8729.6|8728.7|8729.8|8728.9|8728.8|8727.9|97
1759279500000|2025-10-01 00:45:00|8729.5|8728.6|8730.5|8729.6|8730.5|8729.6|8729.5|8728.6|57
1759279800000|2025-10-01 00:50:00|8730.4|8729.5|8730.4|8729.5|8730.6|8729.7|8730|8729.1|50
1759280100000|2025-10-01 00:55:00|8730.6|8729.7|8732.1|8731.2|8732.3|8731.4|8730.3|8729.4|85
1759280400000|2025-10-01 01:00:00|8732.2|8731.3|8732|8731.1|8732.5|8731.6|8731.3|8730.4|94
1759280700000|2025-10-01 01:05:00|8731.9|8731|8732.3|8731.4|8732.3|8731.4|8731.2|8730.3|59
1759281000000|2025-10-01 01:10:00|8732.4|8731.5|8732.3|8731.4|8732.6|8731.7|8731.4|8730.5|58
1759281300000|2025-10-01 01:15:00|8732.2|8731.3|8732.2|8731.3|8732.5|8731.6|8732|8731.1|37
1759281600000|2025-10-01 01:20:00|8732.1|8731.2|8732|8731.1|8732.5|8731.6|8731.8|8730.9|37
1759281900000|2025-10-01 01:25:00|8731.9|8731|8733.3|8732.4|8733.4|8732.5|8731.8|8730.9|93
1759282200000|2025-10-01 01:30:00|8733.5|8732.6|8733.7|8732.8|8734|8733.1|8732.9|8732|89
1759282500000|2025-10-01 01:35:00|8733.8|8732.9|8734.8|8733.9|8735.2|8734.3|8733.8|8732.9|67
1759282800000|2025-10-01 01:40:00|8734.7|8733.8|8735|8734.1|8735.3|8734.4|8734.4|8733.5|85
1759283100000|2025-10-01 01:45:00|8735.1|8734.2|8734.2|8733.3|8735.1|8734.2|8734.1|8733.2|73
1759283400000|2025-10-01 01:50:00|8734.3|8733.4|8733.7|8732.8|8734.3|8733.4|8733.2|8732.3|44
1759283700000|2025-10-01 01:55:00|8733.6|8732.7|8733.7|8732.8|8734.4|8733.5|8733.6|8732.7|69
1759284000000|2025-10-01 02:00:00|8733.8|8732.9|8732.6|8731.7|8733.8|8732.9|8732.6|8731.7|51
1759284300000|2025-10-01 02:05:00|8732.5|8731.6|8731.5|8730.6|8732.7|8731.8|8731.3|8730.4|59
1759284600000|2025-10-01 02:10:00|8731.4|8730.5|8731|8730.1|8731.7|8730.8|8730.9|8730|59
1759284900000|2025-10-01 02:15:00|8731.1|8730.2|8730.8|8729.9|8731.4|8730.5|8730.7|8729.8|61
1759285200000|2025-10-01 02:20:00|8730.9|8730|8730.4|8729.5|8731|8730.1|8730.2|8729.3|46
1759285500000|2025-10-01 02:25:00|8730.3|8729.4|8730.2|8729.3|8730.5|8729.6|8730|8729.1|49
1759285800000|2025-10-01 02:30:00|8730.3|8729.4|8732.8|8731.9|8733.3|8732.4|8730.1|8729.2|52
1759286100000|2025-10-01 02:35:00|8732.7|8731.8|8733.7|8732.8|8734|8733.1|8732.7|8731.8|60
1759286400000|2025-10-01 02:40:00|8733.6|8732.7|8734|8733.1|8734.1|8733.2|8733.4|8732.5|79
1759286700000|2025-10-01 02:45:00|8733.9|8733|8734.3|8733.4|8734.3|8733.4|8733.6|8732.7|61
1759287000000|2025-10-01 02:50:00|8734.2|8733.3|8733.7|8732.8|8734.3|8733.4|8733.5|8732.6|64
1759287300000|2025-10-01 02:55:00|8733.6|8732.7|8733.2|8732.3|8733.8|8732.9|8733|8732.1|90
1759287600000|2025-10-01 03:00:00|8733.1|8732.2|8732.8|8731.9|8733.5|8732.6|8732.7|8731.8|98
1759287900000|2025-10-01 03:05:00|8732.9|8732|8734.2|8733.3|8734.3|8733.4|8732.8|8731.9|88
1759288200000|2025-10-01 03:10:00|8734.1|8733.2|8734.2|8733.3|8734.9|8734|8733.8|8732.9|103
1759288500000|2025-10-01 03:15:00|8734.3|8733.4|8733.3|8732.4|8734.5|8733.6|8733.2|8732.3|62
1759288800000|2025-10-01 03:20:00|8733.2|8732.3|8733.8|8732.9|8733.9|8733|8733.2|8732.3|72
1759289100000|2025-10-01 03:25:00|8733.7|8732.8|8733.9|8733|8734.1|8733.2|8733.5|8732.6|47
1759289400000|2025-10-01 03:30:00|8733.8|8732.9|8733.7|8732.8|8733.9|8733|8732.7|8731.8|54
1759289700000|2025-10-01 03:35:00|8733.6|8732.7|8734.3|8733.4|8734.6|8733.7|8733.6|8732.7|74
1759290000000|2025-10-01 03:40:00|8734.4|8733.5|8733.5|8732.6|8734.4|8733.5|8733.2|8732.3|42
1759290300000|2025-10-01 03:45:00|8733.6|8732.7|8733.3|8732.4|8733.9|8733|8733.3|8732.4|63
1759290600000|2025-10-01 03:50:00|8733.1|8732.2|8732.9|8732|8733.2|8732.3|8732.6|8731.7|61
1759290900000|2025-10-01 03:55:00|8733|8732.1|8733.5|8732.6|8733.8|8732.9|8732.8|8731.9|44
1759291200000|2025-10-01 04:00:00|8733.6|8732.7|8733.9|8733|8734.1|8733.2|8733|8732.1|74
1759291500000|2025-10-01 04:05:00|8733.8|8732.9|8734|8733.1|8734|8733.1|8732.5|8731.6|60
1759291800000|2025-10-01 04:10:00|8733.8|8732.9|8733.8|8732.9|8734.3|8733.4|8732.5|8731.6|50
1759292100000|2025-10-01 04:15:00|8733.9|8733|8734.4|8733.5|8735|8734.1|8733.9|8733|73
1759292400000|2025-10-01 04:20:00|8734.3|8733.4|8734.3|8733.4|8734.6|8733.7|8734|8733.1|64
1759292700000|2025-10-01 04:25:00|8734.2|8733.3|8734.3|8733.4|8734.5|8733.6|8734|8733.1|49
1759293000000|2025-10-01 04:30:00|8734.5|8733.6|8734.8|8733.9|8735.4|8734.5|8734.5|8733.6|80
1759293300000|2025-10-01 04:35:00|8734.4|8733.5|8733.8|8732.9|8734.6|8733.7|8733.6|8732.7|75
1759293600000|2025-10-01 04:40:00|8733.9|8733|8734.5|8733.6|8734.5|8733.6|8733.8|8732.9|60
1759293900000|2025-10-01 04:45:00|8734.4|8733.5|8735.6|8734.7|8736|8735.1|8734.4|8733.5|103
1759294200000|2025-10-01 04:50:00|8735.7|8734.8|8734.4|8733.5|8735.7|8734.8|8734.3|8733.4|117
1759294500000|2025-10-01 04:55:00|8734.3|8733.4|8734.1|8733.2|8734.8|8733.9|8733.4|8732.5|105
1759294800000|2025-10-01 05:00:00|8733.7|8732.8|8735.4|8734.5|8736.2|8735.2|8733.5|8732.6|323
1759295100000|2025-10-01 05:05:00|8735.5|8734.6|8735.3|8734.4|8736.8|8735.9|8735.2|8734.3|174
1759295400000|2025-10-01 05:10:00|8735.2|8734.3|8735|8734.1|8735.3|8734.4|8734.6|8733.7|109
1759295700000|2025-10-01 05:15:00|8734.9|8734|8735.5|8734.6|8736.1|8735.2|8734.9|8734|108
1759296000000|2025-10-01 05:20:00|8735.7|8734.8|8734.7|8733.8|8736|8735.1|8734.7|8733.8|89
1759296300000|2025-10-01 05:25:00|8734.8|8733.9|8736|8735.1|8736.1|8735.2|8734.5|8733.6|71
1759296600000|2025-10-01 05:30:00|8736.1|8735.2|8735.9|8735|8736.3|8735.4|8735.4|8734.5|71
1759296900000|2025-10-01 05:35:00|8735.8|8734.9|8735.5|8734.6|8736.1|8735.2|8735.5|8734.6|80
1759297200000|2025-10-01 05:40:00|8735.6|8734.7|8735|8734.1|8735.7|8734.8|8734.7|8733.8|66
1759297500000|2025-10-01 05:45:00|8735.1|8734.2|8734.4|8733.5|8735.7|8734.8|8734.2|8733.3|87
1759297800000|2025-10-01 05:50:00|8734.5|8733.6|8734.6|8733.7|8735|8734.1|8734|8733.1|88
1759298100000|2025-10-01 05:55:00|8734.5|8733.6|8734.7|8733.8|8735.5|8734.6|8734.5|8733.6|82
1759298400000|2025-10-01 06:00:00|8734.8|8733.9|8734.1|8733.2|8735|8734.1|8733|8732.1|192
1759298700000|2025-10-01 06:05:00|8734.2|8733.3|8732.1|8731.2|8734.3|8733.4|8732|8731.1|146
1759299000000|2025-10-01 06:10:00|8732.2|8731.3|8734.1|8733.2|8734.5|8733.6|8732.2|8731.3|127
1759299300000|2025-10-01 06:15:00|8734.2|8733.3|8734.1|8733.2|8734.6|8733.7|8732.7|8731.8|113
1759299600000|2025-10-01 06:20:00|8733.9|8733|8732.1|8731.2|8734.2|8733.3|8731.6|8730.7|123
1759299900000|2025-10-01 06:25:00|8732.2|8731.3|8731.9|8731|8733.5|8732.6|8731.7|8730.8|108
1759300200000|2025-10-01 06:30:00|8732|8731.1|8731.3|8730.4|8732.6|8731.7|8731|8730.1|120
1759300500000|2025-10-01 06:35:00|8731.4|8730.5|8733.4|8732.5|8733.4|8732.5|8731.2|8730.3|109
1759300800000|2025-10-01 06:40:00|8733.5|8732.6|8735.6|8734.7|8737.5|8736.6|8733.2|8732.3|315
1759301100000|2025-10-01 06:45:00|8735.5|8734.6|8737|8736.1|8737.4|8736.5|8734.1|8733.2|252
1759301400000|2025-10-01 06:50:00|8737.1|8736.2|8737.7|8736.8|8737.8|8736.9|8735.3|8734.4|221
1759301700000|2025-10-01 06:55:00|8737.9|8737|8739.2|8738.3|8739.5|8738.6|8737.4|8736.5|283
1759302000000|2025-10-01 07:00:00|8739.3|8738.4|8739.3|8738.4|8741.1|8740.2|8738.5|8737.6|344
1759302300000|2025-10-01 07:05:00|8739.2|8738.3|8739.4|8738.5|8740.4|8739.5|8737.9|8737|185
1759302600000|2025-10-01 07:10:00|8739.5|8738.6|8740.2|8739.3|8742.4|8741.5|8739.4|8738.5|160
1759302900000|2025-10-01 07:15:00|8740.1|8739.2|8738.2|8737.3|8740.3|8739.4|8737.9|8737|256
1759303200000|2025-10-01 07:20:00|8738|8737.1|8736.6|8735.7|8738.4|8737.5|8736.5|8735.6|318
1759303500000|2025-10-01 07:25:00|8736.5|8735.6|8734.7|8733.8|8736.8|8735.9|8734.7|8733.8|367
1759303800000|2025-10-01 07:30:00|8734.4|8733.5|8733|8732.1|8734.9|8734|8731.8|8730.8|425
1759304100000|2025-10-01 07:35:00|8732.9|8732|8732|8731.1|8734|8733.1|8731.8|8730.9|276
1759304400000|2025-10-01 07:40:00|8732.1|8731.2|8725.1|8724.2|8732.3|8731.4|8724.9|8724|405
1759304700000|2025-10-01 07:45:00|8725|8724.1|8726|8725.1|8727.4|8726.5|8724.7|8723.8|237
1759305000000|2025-10-01 07:50:00|8726.1|8725.2|8728.3|8727.4|8728.7|8727.8|8725.8|8724.9|201
1759305300000|2025-10-01 07:55:00|8728.5|8727.6|8725.3|8724.4|8729.4|8728.5|8724.5|8723.6|301
1759305600000|2025-10-01 08:00:00|8725.4|8724.5|8729.1|8728.2|8729.3|8728.4|8724.8|8723.9|277
1759305900000|2025-10-01 08:05:00|8729.2|8728.3|8730.8|8729.9|8731.5|8730.6|8728.8|8727.9|273
1759306200000|2025-10-01 08:10:00|8731|8730.1|8726.4|8725.5|8731.2|8730.3|8726.3|8725.4|321
1759306500000|2025-10-01 08:15:00|8726.5|8725.6|8727.2|8726.3|8730|8729.1|8726.1|8725.2|271
1759306800000|2025-10-01 08:20:00|8727.3|8726.4|8726.9|8726|8727.6|8726.7|8724.9|8724|282
1759307100000|2025-10-01 08:25:00|8727|8726.1|8726.3|8725.4|8727.1|8726.2|8725|8724.1|198
1759307400000|2025-10-01 08:30:00|8726.5|8725.6|8725.1|8724.2|8727.1|8726|8724.2|8723.3|188
1759307700000|2025-10-01 08:35:00|8725.2|8724.3|8728.9|8728|8729.1|8728.2|8725.2|8724.3|185
1759308000000|2025-10-01 08:40:00|8729|8728.1|8726.4|8725.5|8729.2|8728.3|8725.9|8725|143
1759308300000|2025-10-01 08:45:00|8726.5|8725.6|8725.8|8724.9|8727.9|8727|8725.3|8724.4|135
1759308600000|2025-10-01 08:50:00|8725.7|8724.8|8726|8725.1|8726.5|8725.6|8724.3|8723.4|164
1759308900000|2025-10-01 08:55:00|8725.9|8725|8725.3|8723.8|8726.3|8725.4|8724.9|8723.5|115
1759309200000|2025-10-01 09:00:00|8725.2|8723.7|8724.4|8723.5|8726|8725|8723.3|8722.4|166
1759309500000|2025-10-01 09:05:00|8724.3|8723.4|8723.5|8722.6|8724.5|8723.6|8722.3|8721.4|188
1759309800000|2025-10-01 09:10:00|8723.7|8722.8|8723.7|8722.8|8724.3|8723.4|8721.7|8720.8|139
1759310100000|2025-10-01 09:15:00|8723.8|8722.9|8720.6|8719.7|8724.1|8723.2|8720.3|8719.4|177
1759310400000|2025-10-01 09:20:00|8720.5|8719.6|8719.6|8718.7|8721.9|8721|8719.6|8718.7|117
1759310700000|2025-10-01 09:25:00|8719.5|8718.6|8718.3|8717.4|8720.2|8719.3|8718.1|8717.2|117
1759311000000|2025-10-01 09:30:00|8718.8|8717.9|8715.6|8714.7|8720.3|8719.4|8715.5|8714.6|176
1759311300000|2025-10-01 09:35:00|8715.7|8714.8|8717.4|8716.5|8718.1|8717.2|8714.9|8714|178
1759311600000|2025-10-01 09:40:00|8717.5|8716.6|8716.2|8715.3|8717.5|8716.6|8715.5|8714.6|147
1759311900000|2025-10-01 09:45:00|8716|8715.1|8714.1|8713.2|8716|8715.1|8713|8712.1|191
1759312200000|2025-10-01 09:50:00|8714.3|8713.4|8713.7|8712.8|8715.3|8714.4|8713|8712.1|210
1759312500000|2025-10-01 09:55:00|8713.6|8712.7|8714.5|8713.6|8715.4|8714.5|8712.5|8711.6|118
1759312800000|2025-10-01 10:00:00|8714.6|8713.7|8712.1|8711.2|8715.3|8714.4|8711.6|8710.7|154
1759313100000|2025-10-01 10:05:00|8712|8711.1|8711.2|8710.3|8712.4|8711.5|8710.4|8709.5|246
1759313400000|2025-10-01 10:10:00|8711.1|8710.2|8710.5|8709.6|8711.9|8711|8709.9|8709|257
1759313700000|2025-10-01 10:15:00|8710.6|8709.7|8707.1|8706.2|8710.6|8709.7|8706.5|8705.6|230
1759314000000|2025-10-01 10:20:00|8707.3|8706.4|8706.9|8706|8707.8|8706.9|8705.5|8704.6|221
1759314300000|2025-10-01 10:25:00|8706.8|8705.9|8706|8705.1|8706.8|8705.9|8705.6|8704.7|197
1759314600000|2025-10-01 10:30:00|8705.9|8705|8706.6|8705.7|8706.7|8705.8|8705.1|8704.2|209
1759314900000|2025-10-01 10:35:00|8706.5|8705.6|8702.7|8701.8|8707.1|8706.2|8702.4|8701.5|115
1759315200000|2025-10-01 10:40:00|8702.5|8701.6|8704.6|8703.7|8705.1|8704.2|8702.5|8701.6|126
1759315500000|2025-10-01 10:45:00|8704.8|8703.9|8704.4|8703.5|8705.8|8704.9|8704.1|8703.2|122
1759315800000|2025-10-01 10:50:00|8704.3|8703.4|8706.7|8705.8|8706.9|8706|8704|8703.1|141
1759316100000|2025-10-01 10:55:00|8706.6|8705.7|8704.6|8703.7|8706.6|8705.7|8702|8701.1|167
1759316400000|2025-10-01 11:00:00|8704.5|8703.6|8704.2|8703.3|8706.3|8705.4|8703.8|8702.9|120
1759316700000|2025-10-01 11:05:00|8704.3|8703.4|8702.2|8701.3|8704.4|8703.5|8701.2|8700.3|126
1759317000000|2025-10-01 11:10:00|8702.3|8701.4|8703.5|8702.6|8703.5|8702.6|8701.5|8700.6|151
1759317300000|2025-10-01 11:15:00|8703.7|8702.8|8703.2|8702.3|8704.6|8703.7|8702.8|8701.9|142
1759317600000|2025-10-01 11:20:00|8703.1|8702.2|8702.1|8701.2|8703.2|8702.3|8701.8|8700.9|108
1759317900000|2025-10-01 11:25:00|8702.2|8701.3|8703.3|8702.4|8703.6|8702.7|8702.2|8701.3|88
1759318200000|2025-10-01 11:30:00|8703.2|8702.3|8703.5|8702.6|8703.7|8702.8|8702.3|8701.4|100
1759318500000|2025-10-01 11:35:00|8703.7|8702.8|8704.9|8704|8705.2|8704.3|8703.2|8702.3|159
1759318800000|2025-10-01 11:40:00|8704.8|8703.9|8704.4|8703.5|8705|8704.1|8703.9|8703|127
1759319100000|2025-10-01 11:45:00|8704.5|8703.6|8704.1|8703.2|8705.2|8704.3|8703.6|8702.7|168
1759319400000|2025-10-01 11:50:00|8704.2|8703.3|8705.1|8704.2|8705.8|8704.9|8703.8|8702.9|183
1759319700000|2025-10-01 11:55:00|8705.5|8704.6|8704.3|8703.4|8705.6|8704.7|8703.2|8702.3|269
1759320000000|2025-10-01 12:00:00|8704.2|8703.3|8704|8703.1|8704.8|8703.9|8703.2|8702.3|203
1759320300000|2025-10-01 12:05:00|8703.9|8703|8704.2|8703.3|8705.5|8704.6|8702.9|8702|271
1759320600000|2025-10-01 12:10:00|8704.3|8703.4|8701.9|8700.4|8704.3|8703.4|8701.1|8699.6|243
1759320900000|2025-10-01 12:15:00|8701.6|8700.1|8707.8|8706.9|8710.2|8709.3|8700.6|8699.5|1299
1759321200000|2025-10-01 12:20:00|8707.7|8706.8|8701.7|8700.8|8707.8|8706.9|8700.8|8699.9|872
1759321500000|2025-10-01 12:25:00|8701.6|8700.7|8704.9|8704|8705.5|8704.6|8700.8|8699.9|531
1759321800000|2025-10-01 12:30:00|8705|8704.1|8701.8|8700.9|8706.7|8705.8|8701.1|8700.2|633
1759322100000|2025-10-01 12:35:00|8701.7|8700.8|8696.9|8696|8701.8|8700.9|8695.8|8694.9|431
1759322400000|2025-10-01 12:40:00|8697|8696.1|8695.5|8694.6|8698.5|8697.6|8695.1|8694.2|403
1759322700000|2025-10-01 12:45:00|8695.6|8694.7|8698.3|8697.4|8698.4|8697.5|8695.4|8694.5|343
1759323000000|2025-10-01 12:50:00|8698.1|8697.2|8696.5|8695.6|8698.3|8697.4|8695.9|8695|320
1759323300000|2025-10-01 12:55:00|8696.3|8695.4|8695.4|8694.5|8696.8|8695.9|8693.4|8692.5|328
1759323600000|2025-10-01 13:00:00|8695.6|8694.7|8699.8|8698.9|8700.1|8699.2|8694.4|8693.5|419
1759323900000|2025-10-01 13:05:00|8699.7|8698.8|8698.6|8697.7|8701.1|8700.2|8697.8|8696.9|323
1759324200000|2025-10-01 13:10:00|8698.5|8697.6|8698|8697.1|8699.7|8698.8|8696.8|8695.9|324
1759324500000|2025-10-01 13:15:00|8697.9|8697|8699.4|8698.5|8699.7|8698.8|8697.2|8696.3|282
1759324800000|2025-10-01 13:20:00|8699.5|8698.6|8698.6|8697.7|8700.6|8699.7|8697.8|8696.9|248
1759325100000|2025-10-01 13:25:00|8698.7|8697.8|8696.4|8695.5|8699.8|8698.9|8695.9|8695|213
1759325400000|2025-10-01 13:30:00|8696.5|8695.6|8694.4|8693.5|8696.8|8695.9|8694|8693.1|379
1759325700000|2025-10-01 13:35:00|8694.3|8693.4|8694.7|8693.8|8696.2|8695.3|8693.2|8692.3|269
1759326000000|2025-10-01 13:40:00|8694.8|8693.9|8694.9|8694|8696|8695.1|8694.1|8693.2|227
1759326300000|2025-10-01 13:45:00|8695|8694.1|8694.5|8693.6|8696.5|8695.6|8693.4|8692.5|371
1759326600000|2025-10-01 13:50:00|8694.6|8693.7|8696.2|8695.3|8696.2|8695.3|8692.7|8691.8|302
1759326900000|2025-10-01 13:55:00|8696.1|8695.2|8698.1|8694|8699.5|8697.4|8695.6|8694|338
1759327200000|2025-10-01 14:00:00|8698.2|8693.3|8698.1|8697.2|8699.3|8698.3|8695.7|8692.9|616
1759327500000|2025-10-01 14:05:00|8698|8697.1|8699.9|8699|8699.9|8699|8695.5|8694.6|354
1759327800000|2025-10-01 14:10:00|8700|8699.1|8699.4|8698.5|8700.4|8699.5|8698.4|8697.5|348
1759328100000|2025-10-01 14:15:00|8699.3|8698.4|8699.3|8698.4|8700.3|8699.4|8698.8|8697.9|258
1759328400000|2025-10-01 14:20:00|8699.2|8698.3|8697|8696.1|8699.7|8698.8|8696.6|8695.7|369
1759328700000|2025-10-01 14:25:00|8697.1|8696.2|8701|8700.1|8701.6|8700.7|8696.1|8695.2|279
1759329000000|2025-10-01 14:30:00|8700.8|8699.9|8699.1|8698.2|8701.3|8700.4|8697.5|8696.6|301
1759329300000|2025-10-01 14:35:00|8698.9|8698|8700.4|8699.5|8700.4|8699.5|8698.5|8697.6|237
1759329600000|2025-10-01 14:40:00|8700.5|8699.6|8698.1|8697.2|8703.7|8702.8|8697.2|8696.3|334
1759329900000|2025-10-01 14:45:00|8698|8697.1|8692.5|8691.6|8698.9|8698|8690.2|8688.9|937
1759330200000|2025-10-01 14:50:00|8692.4|8691.5|8694.9|8694|8695.7|8694.8|8690.4|8689.4|845
1759330500000|2025-10-01 14:55:00|8695|8694.1|8697.2|8696.3|8703.7|8702.8|8694|8693.1|1003
1759330800000|2025-10-01 15:00:00|8697|8696.1|8700.1|8699.2|8700.1|8699.2|8695.7|8694.8|642
1759331100000|2025-10-01 15:05:00|8699.8|8698.9|8702.2|8701.3|8702.3|8701.4|8698.3|8697.4|424
1759331400000|2025-10-01 15:10:00|8702.1|8701.2|8703.9|8703|8705|8704.1|8701.5|8700.6|291
1759331700000|2025-10-01 15:15:00|8704|8703.1|8702.2|8701.3|8704.8|8703.9|8701.7|8700.8|347
1759332000000|2025-10-01 15:20:00|8702.3|8701.4|8704.3|8703.4|8705.4|8704.5|8700.2|8699.3|336
1759332300000|2025-10-01 15:25:00|8704.2|8703.3|8702|8701.1|8704.7|8703.8|8701.8|8700.9|277
1759332600000|2025-10-01 15:30:00|8702.2|8701.3|8702|8701.1|8703.8|8702.9|8701.8|8700.9|261
1759332900000|2025-10-01 15:35:00|8702.1|8701.2|8703.7|8702.8|8704.6|8703.7|8700.9|8700|255
1759333200000|2025-10-01 15:40:00|8703.9|8703|8702.1|8701.2|8704.4|8703.5|8702|8701.1|215
1759333500000|2025-10-01 15:45:00|8702|8701.1|8700.7|8699.8|8702.5|8701.6|8700.5|8699.6|130
1759333800000|2025-10-01 15:50:00|8701|8700.1|8700.9|8700|8702.6|8701.7|8700.4|8699.5|136
1759334100000|2025-10-01 15:55:00|8700.8|8699.9|8702.4|8701.5|8703|8702.1|8700.4|8699.5|151
1759334400000|2025-10-01 16:00:00|8702.3|8701.4|8702.1|8701.2|8703.4|8702.5|8699.8|8698.9|292
1759334700000|2025-10-01 16:05:00|8702|8701.1|8701.3|8700.4|8702.3|8701.4|8700.7|8699.8|154
1759335000000|2025-10-01 16:10:00|8701.4|8700.5|8702.1|8701.2|8702.4|8701.5|8700.4|8699.5|152
1759335300000|2025-10-01 16:15:00|8702.2|8701.3|8703.4|8702.5|8704|8703.1|8702.2|8701.3|126
1759335600000|2025-10-01 16:20:00|8703.3|8702.4|8702.4|8701.5|8703.4|8702.5|8701.8|8700.9|75
1759335900000|2025-10-01 16:25:00|8702.5|8701.6|8700.3|8699.4|8703|8702.1|8700.2|8699.3|132
1759336200000|2025-10-01 16:30:00|8700.1|8699.2|8701.4|8700.5|8702.6|8701.7|8699.5|8698.6|181
1759336500000|2025-10-01 16:35:00|8701.3|8700.4|8701.3|8700.4|8701.5|8700.6|8700.2|8699.3|121
1759336800000|2025-10-01 16:40:00|8700.9|8700|8700.3|8699.4|8701.3|8700.4|8699.9|8699|156
1759337100000|2025-10-01 16:45:00|8700.2|8699.3|8700.9|8700|8701.8|8700.9|8700.2|8699.3|90
1759337400000|2025-10-01 16:50:00|8701|8700.1|8701|8700.1|8702|8701.1|8700.1|8699.2|142
1759337700000|2025-10-01 16:55:00|8700.9|8700|8700.7|8699.8|8702.3|8701.4|8700.2|8699.3|182
1759338000000|2025-10-01 17:00:00|8700.6|8699.7|8702|8701.1|8703.1|8702.2|8700.6|8699.7|156
1759338300000|2025-10-01 17:05:00|8702.1|8701.2|8703|8702.1|8703.5|8702.6|8701.8|8700.9|87
1759338600000|2025-10-01 17:10:00|8702.8|8701.9|8703.2|8702.3|8703.2|8702.3|8701.7|8700.8|79
1759338900000|2025-10-01 17:15:00|8703.3|8702.4|8703|8702.1|8703.8|8702.9|8702.6|8701.7|83
1759339200000|2025-10-01 17:20:00|8703.3|8702.4|8704.5|8703.6|8705|8704.1|8703.3|8702.4|82
1759339500000|2025-10-01 17:25:00|8704.4|8703.5|8704.8|8703.9|8705.3|8704.4|8704.3|8703.4|91
1759339800000|2025-10-01 17:30:00|8704.9|8704|8704.9|8704|8705.7|8704.8|8704.8|8703.9|78
1759340100000|2025-10-01 17:35:00|8704.8|8703.9|8705|8704.1|8705.1|8704.2|8703|8702.1|97
1759340400000|2025-10-01 17:40:00|8704.9|8704|8703.4|8702.5|8705.1|8704.2|8703.1|8702.2|113
1759340700000|2025-10-01 17:45:00|8703.3|8702.4|8704.4|8703.5|8704.5|8703.6|8703.2|8702.3|69
1759341000000|2025-10-01 17:50:00|8704.3|8703.4|8703|8702.1|8704.6|8703.7|8702.8|8701.9|92
1759341300000|2025-10-01 17:55:00|8702.9|8702|8702.3|8701.4|8702.9|8702|8701.8|8700.9|120
1759341600000|2025-10-01 18:00:00|8702.6|8701.7|8704.3|8703.4|8704.5|8703.6|8701.9|8701|121
1759341900000|2025-10-01 18:05:00|8704.2|8703.3|8705.4|8704.5|8705.7|8704.8|8704.2|8703.3|99
1759342200000|2025-10-01 18:10:00|8705.2|8704.3|8706.3|8705.4|8706.4|8705.5|8704.7|8703.8|130
1759342500000|2025-10-01 18:15:00|8706.2|8705.3|8706.2|8705.3|8707|8706.1|8706|8705.1|100
1759342800000|2025-10-01 18:20:00|8706.3|8705.4|8706.5|8705.6|8707.1|8706.2|8706.1|8705.2|104
1759343100000|2025-10-01 18:25:00|8706.6|8705.7|8706.2|8705.3|8706.7|8705.8|8705.9|8705|94
1759343400000|2025-10-01 18:30:00|8706|8705.1|8706.7|8705.8|8707.4|8706.5|8705.8|8704.9|128
1759343700000|2025-10-01 18:35:00|8706.8|8705.9|8706.3|8705.4|8707.2|8706.3|8706.3|8705.4|121
1759344000000|2025-10-01 18:40:00|8706.5|8705.6|8705.5|8704.6|8706.8|8705.9|8704.9|8704|114
1759344300000|2025-10-01 18:45:00|8705.4|8704.5|8705.2|8704.3|8705.7|8704.8|8704.8|8703.9|54
1759344600000|2025-10-01 18:50:00|8705|8704.1|8704.2|8703.3|8705.4|8704.5|8703.4|8702.5|72
1759344900000|2025-10-01 18:55:00|8704.1|8703.2|8702|8701.1|8705|8704.1|8702|8701.1|106
1759345200000|2025-10-01 19:00:00|8702.1|8701.2|8703.3|8702.4|8703.6|8702.7|8701.6|8700.7|102
1759345500000|2025-10-01 19:05:00|8703.2|8702.3|8703.8|8702.9|8703.9|8703|8703.1|8702.2|51
1759345800000|2025-10-01 19:10:00|8703.7|8702.8|8704.3|8703.4|8704.3|8703.4|8703.6|8702.7|27
1759346100000|2025-10-01 19:15:00|8704.2|8703.3|8703.3|8702.4|8704.4|8703.5|8702.8|8701.9|54
1759346400000|2025-10-01 19:20:00|8703.1|8702.2|8703.7|8702.8|8703.9|8703|8703.1|8702.2|49
1759346700000|2025-10-01 19:25:00|8704|8703.1|8703.6|8702.7|8704.1|8703.2|8703.5|8702.6|67
1759347000000|2025-10-01 19:30:00|8703.7|8702.8|8702.8|8701.9|8703.8|8702.9|8702.5|8701.6|65
1759347300000|2025-10-01 19:35:00|8702.9|8702|8702.4|8701.5|8703.3|8702.4|8702.1|8701.2|50
1759347600000|2025-10-01 19:40:00|8702.3|8701.4|8703.1|8702.2|8703.3|8702.4|8702.2|8701.3|33
1759347900000|2025-10-01 19:45:00|8703.3|8702.4|8704|8703.1|8704.2|8703.3|8703|8702.1|43
1759348200000|2025-10-01 19:50:00|8704.1|8703.2|8704.6|8703.7|8704.6|8703.7|8703.5|8702.6|62
1759348500000|2025-10-01 19:55:00|8704.7|8703.8|8702.8|8701.9|8704.7|8703.8|8701.9|8701|146
1759348800000|2025-10-01 20:00:00|8702.7|8701.8|8703.3|8702.4|8703.6|8702.7|8702.6|8701.6|80
1759349100000|2025-10-01 20:05:00|8703.2|8702.3|8703.9|8703|8704.6|8703.7|8703.1|8702.2|74
1759349400000|2025-10-01 20:10:00|8703.8|8702.9|8703.6|8702.7|8704.2|8703.3|8703.6|8702.7|30
1759349700000|2025-10-01 20:15:00|8703.7|8702.8|8704.5|8703.6|8704.5|8703.6|8703.6|8702.7|32
1759350000000|2025-10-01 20:20:00|8704.4|8703.5|8705.3|8704.4|8705.3|8704.4|8704.1|8703.2|52
1759350300000|2025-10-01 20:25:00|8705.2|8704.3|8704.3|8703.4|8705.5|8704.6|8704.1|8703.2|67
1759350600000|2025-10-01 20:30:00|8704.2|8703.3|8704.8|8703.9|8704.8|8703.9|8704.1|8703.1|88
1759350900000|2025-10-01 20:35:00|8704.9|8704|8705.1|8704.2|8705.3|8704.3|8704.8|8703.7|57
1759351200000|2025-10-01 20:40:00|8705|8704.1|8705.2|8704.3|8705.6|8704.7|8705|8704.1|81
1759351500000|2025-10-01 20:45:00|8705.1|8704.2|8705.4|8704.5|8705.4|8704.5|8704.9|8704|271
1759351800000|2025-10-01 20:50:00|8705.5|8704.6|8705.3|8704.4|8705.6|8704.7|8705.1|8704.2|163
1759352100000|2025-10-01 20:55:00|8705.8|8704|8705.6|8702.5|8706.6|8704.1|8704.4|8702|325
1759352400000|2025-10-01 21:00:00|8707.1|8701.2|8705.9|8694|8707.3|8701.2|8705.9|8694|3
1759352700000|2025-10-01 21:05:00|8707.2|8695.3|8707.9|8696|8707.9|8696|8705.4|8693.5|14
1759353000000|2025-10-01 21:10:00|8708.1|8696.2|8708|8696.7|8708.4|8697|8707|8695.1|14
1759353300000|2025-10-01 21:15:00|8708.1|8696.6|8707.6|8696.8|8708.7|8696.8|8706.1|8695.4|37
1759353600000|2025-10-01 21:20:00|8707.5|8696.9|8707.5|8695.6|8707.7|8696.9|8706.5|8695.3|35
1759353900000|2025-10-01 21:25:00|8707.6|8695.7|8708.2|8696.6|8708.2|8697.5|8707|8695.3|21
1759354200000|2025-10-01 21:30:00|8708.3|8696.5|8709.6|8700.4|8709.6|8700.4|8708.2|8696.5|187
1759354500000|2025-10-01 21:35:00|8709.2|8700.2|8708.8|8700.3|8710.6|8700.8|8708.1|8699.4|168
1759354800000|2025-10-01 21:40:00|8708.9|8700.2|8706.6|8699.9|8709.6|8701.2|8705.8|8699.5|455
1759355100000|2025-10-01 21:45:00|8706.7|8700|8708.9|8699.7|8710.6|8701.5|8706.4|8698.4|311
1759355400000|2025-10-01 21:50:00|8708.8|8699.8|8709.2|8701.2|8711.1|8701.6|8707|8699.7|465
1759355700000|2025-10-01 21:55:00|8709.1|8701.3|8707.2|8700|8709.9|8701.4|8706.9|8699.8|180
1759356000000|2025-10-01 22:00:00|8707.6|8699.6|8706.8|8704.4|8709.5|8705.7|8705.6|8698.7|175
1759356300000|2025-10-01 22:05:00|8706.4|8704.9|8706.3|8704.8|8706.7|8705.2|8706.1|8704.6|43
1759356600000|2025-10-01 22:10:00|8706.4|8704.9|8706|8704.5|8706.7|8705.2|8705.6|8704.4|49
1759356900000|2025-10-01 22:15:00|8705.9|8704.4|8706.3|8704.8|8706.5|8705|8705.8|8704.4|66
1759357200000|2025-10-01 22:20:00|8706.4|8704.9|8705.2|8703.7|8706.8|8705.5|8704.9|8703.6|61
1759357500000|2025-10-01 22:25:00|8705.4|8703.9|8704.9|8703.4|8705.6|8704.1|8704.5|8703|41
1759357800000|2025-10-01 22:30:00|8705|8703.5|8705|8704.1|8705.6|8704.3|8704.2|8703.1|49
1759358100000|2025-10-01 22:35:00|8705.1|8704.2|8705.4|8704.5|8706.4|8705|8705.1|8704.1|39
1759358400000|2025-10-01 22:40:00|8705.6|8704.7|8705.5|8704.6|8705.9|8704.9|8705.4|8704.4|27
1759358700000|2025-10-01 22:45:00|8705.6|8704.7|8705.7|8704.8|8706.3|8704.9|8705.4|8704.3|15
1759359000000|2025-10-01 22:50:00|8705.6|8704.7|8705.5|8704.6|8705.7|8704.8|8705.5|8704.6|15
1759359300000|2025-10-01 22:55:00|8705.6|8704.7|8705.5|8704.6|8706|8705.1|8705.4|8704.5|39
1759359600000|2025-10-01 23:00:00|8705.4|8704.5|8705.8|8704.9|8706|8705.1|8705.2|8704.3|36
1759359900000|2025-10-01 23:05:00|8705.9|8705|8705.9|8705|8706.2|8705.3|8705.6|8704.7|29
1759360200000|2025-10-01 23:10:00|8706|8705.1|8705.4|8704.5|8706|8705.1|8705.2|8704.3|18
1759360500000|2025-10-01 23:15:00|8705.3|8704.4|8705.2|8704.3|8705.6|8704.7|8705|8704.1|19
1759360800000|2025-10-01 23:20:00|8705.1|8704.2|8704.9|8704|8705.2|8704.3|8704.8|8703.9|12
1759361100000|2025-10-01 23:25:00|8704.8|8703.9|8704.6|8703.7|8705.5|8704.6|8704.6|8703.7|30
1759361400000|2025-10-01 23:30:00|8704.7|8703.8|8704.9|8704|8705|8704.1|8704.6|8703.7|20
1759361700000|2025-10-01 23:35:00|8705|8704.1|8705.1|8704.2|8705.2|8704.3|8704.7|8703.8|27
1759362000000|2025-10-01 23:40:00|8705.2|8704.3|8705.2|8704.3|8705.7|8704.8|8704.9|8704|50
1759362300000|2025-10-01 23:45:00|8705.5|8704.6|8706.4|8705.5|8706.5|8705.6|8705.5|8704.6|28
1759362600000|2025-10-01 23:50:00|8706.3|8705.4|8705|8704.1|8706.4|8705.5|8705|8704.1|38
1759362900000|2025-10-01 23:55:00|8705.2|8704.3|8705.5|8704.6|8705.8|8704.9|8704.4|8703.5|75
1759363200000|2025-10-02 00:00:00|8705.6|8704.7|8706.9|8706|8707.4|8706.5|8705.2|8704.3|131
1759363500000|2025-10-02 00:05:00|8706.8|8705.9|8705.8|8704.9|8707|8706.1|8705.3|8704.4|86
1759363800000|2025-10-02 00:10:00|8705.9|8705|8705.1|8704.2|8706|8705.1|8705|8704.1|109
1759364100000|2025-10-02 00:15:00|8705.2|8704.3|8705.6|8704.7|8706|8705.1|8705|8704.1|103
1759364400000|2025-10-02 00:20:00|8705.5|8704.6|8705.3|8704.4|8705.8|8704.9|8704.9|8704|59
1759364700000|2025-10-02 00:25:00|8705.4|8704.5|8705.3|8704.4|8705.5|8704.6|8704.6|8703.7|77
1759365000000|2025-10-02 00:30:00|8705.5|8704.6|8704.6|8703.7|8705.6|8704.7|8704.6|8703.7|72
1759365300000|2025-10-02 00:35:00|8704.7|8703.8|8705.2|8704.3|8705.6|8704.7|8704.5|8703.6|62
1759365600000|2025-10-02 00:40:00|8705.3|8704.4|8705.5|8704.6|8705.8|8704.9|8704.8|8703.9|54
1759365900000|2025-10-02 00:45:00|8705.4|8704.5|8705.6|8704.7|8706.1|8705.2|8705.2|8704.3|64
1759366200000|2025-10-02 00:50:00|8705.5|8704.6|8705.3|8704.4|8706|8705.1|8705.3|8704.4|110
1759366500000|2025-10-02 00:55:00|8705.4|8704.5|8709|8708.1|8709.2|8708.3|8705.4|8704.5|255
1759366800000|2025-10-02 01:00:00|8708.9|8708|8706.2|8705.3|8709.2|8708.3|8705.5|8704.6|233
1759367100000|2025-10-02 01:05:00|8706.1|8705.2|8705.1|8704.2|8706.2|8705.3|8704.6|8703.7|88
1759367400000|2025-10-02 01:10:00|8705|8704.1|8705.4|8704.5|8705.9|8705|8704.8|8703.9|83
1759367700000|2025-10-02 01:15:00|8705.6|8704.7|8705.9|8705|8706|8705.1|8705.3|8704.4|76
1759368000000|2025-10-02 01:20:00|8705.8|8704.9|8705.7|8704.8|8706.1|8705.2|8705.4|8704.5|83
1759368300000|2025-10-02 01:25:00|8705.6|8704.7|8705.6|8704.7|8706.3|8705.4|8705.6|8704.7|81
1759368600000|2025-10-02 01:30:00|8705.5|8704.6|8705.4|8704.5|8705.8|8704.9|8705.1|8704.2|89
1759368900000|2025-10-02 01:35:00|8705.3|8704.4|8706.5|8705.6|8706.8|8705.9|8705.2|8704.3|174
1759369200000|2025-10-02 01:40:00|8706.4|8705.5|8706.6|8705.7|8706.9|8706|8706.3|8705.4|114
1759369500000|2025-10-02 01:45:00|8706.7|8705.8|8706|8705.1|8706.9|8706|8705.9|8705|42
1759369800000|2025-10-02 01:50:00|8705.9|8705|8706.4|8705.5|8706.6|8705.7|8705.9|8705|41
1759370100000|2025-10-02 01:55:00|8706.5|8705.6|8706.2|8705.3|8706.8|8705.9|8705.6|8704.7|57
1759370400000|2025-10-02 02:00:00|8706.4|8705.5|8706.2|8705.3|8706.4|8705.5|8704.7|8703.8|77
1759370700000|2025-10-02 02:05:00|8706.1|8705.2|8706.7|8705.8|8706.7|8705.8|8705.7|8704.8|57
1759371000000|2025-10-02 02:10:00|8706.6|8705.7|8707.7|8706.8|8708.2|8707.3|8706.4|8705.5|58
1759371300000|2025-10-02 02:15:00|8707.9|8707|8707.1|8706.2|8708.1|8707.2|8706.7|8705.8|123
1759371600000|2025-10-02 02:20:00|8707.2|8706.3|8707.1|8706.2|8707.2|8706.3|8706.8|8705.9|50
1759371900000|2025-10-02 02:25:00|8707.2|8706.3|8706.9|8706|8707.7|8706.8|8706.9|8706|70
1759372200000|2025-10-02 02:30:00|8706.8|8705.9|8706.8|8705.9|8707.4|8706.5|8706.7|8705.8|82
1759372500000|2025-10-02 02:35:00|8706.9|8706|8707.4|8706.5|8707.5|8706.6|8706.8|8705.9|53
1759372800000|2025-10-02 02:40:00|8707.5|8706.6|8707.8|8706.9|8707.9|8707|8707.3|8706.4|34
1759373100000|2025-10-02 02:45:00|8707.7|8706.8|8708.1|8707.2|8708.6|8707.7|8707.6|8706.7|82
1759373400000|2025-10-02 02:50:00|8708.2|8707.3|8707.2|8706.3|8708.4|8707.5|8707.1|8706.2|93
1759373700000|2025-10-02 02:55:00|8707|8706.1|8706.9|8706|8707.3|8706.4|8706.7|8705.8|82
1759374000000|2025-10-02 03:00:00|8706.8|8705.9|8707.9|8707|8708.1|8707.2|8706.8|8705.9|92
1759374300000|2025-10-02 03:05:00|8708|8707.1|8708.7|8707.8|8709.2|8708.3|8707.9|8707|50
1759374600000|2025-10-02 03:10:00|8708.8|8707.9|8707.7|8706.8|8708.8|8707.9|8707.6|8706.7|33
1759374900000|2025-10-02 03:15:00|8707.8|8706.9|8707.3|8706.4|8708|8707.1|8707.2|8706.3|31
1759375200000|2025-10-02 03:20:00|8707.2|8706.3|8707.9|8707|8708.2|8707.3|8707.2|8706.3|25
1759375500000|2025-10-02 03:25:00|8708|8707.1|8707.8|8706.9|8708|8707.1|8707.2|8706.3|27
1759375800000|2025-10-02 03:30:00|8707.7|8706.8|8707.7|8706.8|8708.1|8707.2|8707.4|8706.5|32
1759376100000|2025-10-02 03:35:00|8707.6|8706.7|8707.4|8706.5|8707.9|8707|8707.2|8706.3|43
1759376400000|2025-10-02 03:40:00|8707.3|8706.4|8706.6|8705.7|8707.6|8706.7|8706.6|8705.7|36
1759376700000|2025-10-02 03:45:00|8706.5|8705.6|8707.2|8706.3|8707.4|8706.5|8706.5|8705.6|58
1759377000000|2025-10-02 03:50:00|8707.1|8706.2|8706.7|8705.8|8707.5|8706.6|8706.5|8705.6|65
1759377300000|2025-10-02 03:55:00|8706.9|8706|8707|8706.1|8707.3|8706.4|8706.7|8705.8|42
1759377600000|2025-10-02 04:00:00|8706.9|8706|8707|8706.1|8707.3|8706.4|8706.2|8705.3|74
1759377900000|2025-10-02 04:05:00|8707.1|8706.2|8707.3|8706.4|8707.6|8706.7|8706.7|8705.8|80
1759378200000|2025-10-02 04:10:00|8707.4|8706.5|8707.7|8706.8|8707.8|8706.9|8706.8|8705.9|49
1759378500000|2025-10-02 04:15:00|8707.5|8706.6|8708|8707.1|8708.1|8707.2|8707.4|8706.5|55
1759378800000|2025-10-02 04:20:00|8707.9|8707|8707.8|8706.9|8708|8707.1|8707.7|8706.8|33
1759379100000|2025-10-02 04:25:00|8707.7|8706.8|8707.1|8706.2|8708.1|8707.2|8707.1|8706.2|43
1759379400000|2025-10-02 04:30:00|8707.3|8706.4|8706.3|8705.4|8707.3|8706.4|8706.1|8705.2|62
1759379700000|2025-10-02 04:35:00|8706.4|8705.5|8707.1|8706.2|8707.1|8706.2|8706|8705.1|78
1759380000000|2025-10-02 04:40:00|8707.2|8706.3|8706.7|8705.8|8707.2|8706.3|8706.7|8705.8|63
1759380300000|2025-10-02 04:45:00|8706.6|8705.7|8706.1|8705.2|8706.9|8706|8705.9|8705|38
1759380600000|2025-10-02 04:50:00|8706|8705.1|8706.6|8705.7|8706.9|8706|8706|8705.1|26
1759380900000|2025-10-02 04:55:00|8706.7|8705.8|8708.4|8707.5|8708.4|8707.5|8706.3|8705.4|50
1759381200000|2025-10-02 05:00:00|8708.5|8707.6|8708.6|8707.7|8708.7|8707.8|8707.7|8706.8|104
1759381500000|2025-10-02 05:05:00|8708.7|8707.8|8709.3|8708.4|8710.6|8709.7|8708.5|8707.6|143
1759381800000|2025-10-02 05:10:00|8709.4|8708.5|8709|8708.1|8710.3|8709.4|8708.5|8707.6|80
1759382100000|2025-10-02 05:15:00|8709.1|8708.2|8708.1|8707.2|8709.2|8708.3|8708.1|8707.2|80
1759382400000|2025-10-02 05:20:00|8708|8707.1|8707.4|8706.5|8708.5|8707.6|8707.3|8706.4|84
1759382700000|2025-10-02 05:25:00|8707.3|8706.4|8707.5|8706.6|8707.8|8706.9|8707.3|8706.4|67
1759383000000|2025-10-02 05:30:00|8707.7|8706.8|8707.7|8706.8|8708.1|8707.2|8707.4|8706.5|99
1759383300000|2025-10-02 05:35:00|8707.6|8706.7|8707.1|8706.2|8708.7|8707.8|8707|8706.1|85
1759383600000|2025-10-02 05:40:00|8707|8706.1|8707.5|8706.6|8707.6|8706.7|8706.9|8706|45
1759383900000|2025-10-02 05:45:00|8707.6|8706.7|8708.4|8707.5|8708.5|8707.6|8707.4|8706.5|60
1759384200000|2025-10-02 05:50:00|8708.3|8707.4|8708.9|8708|8709|8708.1|8708.1|8707.2|48
1759384500000|2025-10-02 05:55:00|8709.1|8708.2|8709.5|8708.6|8709.5|8708.6|8708.1|8707.2|61
1759384800000|2025-10-02 06:00:00|8709.2|8708.3|8711.1|8710.2|8711.3|8710.4|8709|8708.1|140
1759385100000|2025-10-02 06:05:00|8711|8710.1|8711.6|8710.7|8711.9|8711|8710.7|8709.8|79
1759385400000|2025-10-02 06:10:00|8711.5|8710.6|8712.2|8711.3|8712.3|8711.4|8710.9|8710|87
1759385700000|2025-10-02 06:15:00|8712|8711.1|8710.7|8709.8|8712|8711.1|8710.5|8709.6|60
1759386000000|2025-10-02 06:20:00|8711|8710.1|8709.7|8708.8|8711.2|8710.3|8709.4|8708.5|74
1759386300000|2025-10-02 06:25:00|8709.9|8709|8710.3|8709.4|8711|8710.1|8709.8|8708.9|60
1759386600000|2025-10-02 06:30:00|8710.4|8709.5|8709.8|8708.9|8711.1|8710.2|8708.2|8707.3|158
1759386900000|2025-10-02 06:35:00|8709.7|8708.8|8709.1|8708.2|8710.4|8709.5|8708.5|8707.6|258
1759387200000|2025-10-02 06:40:00|8709.2|8708.3|8710.3|8709.4|8710.6|8709.7|8708.5|8707.6|232
1759387500000|2025-10-02 06:45:00|8710.4|8709.5|8708.2|8707.3|8711.8|8710.9|8707.2|8706.3|267
1759387800000|2025-10-02 06:50:00|8708.3|8707.4|8706.6|8705.7|8708.3|8707.4|8706.5|8705.6|201
1759388100000|2025-10-02 06:55:00|8706.5|8705.6|8705.8|8704.9|8707.2|8706.3|8705.3|8704.4|243
1759388400000|2025-10-02 07:00:00|8705.7|8704.8|8704.8|8703.9|8706.5|8705.6|8704.3|8703.4|296
1759388700000|2025-10-02 07:05:00|8704.9|8704|8706.6|8705.7|8708|8707.1|8704.8|8703.9|258
1759389000000|2025-10-02 07:10:00|8706.2|8705.3|8706.8|8705.9|8706.9|8706|8705|8704.1|167
1759389300000|2025-10-02 07:15:00|8706.7|8705.8|8708|8707.1|8708.2|8707.3|8706.4|8705.5|114
1759389600000|2025-10-02 07:20:00|8707.8|8706.9|8708.1|8707.2|8708.7|8707.8|8707.5|8706.6|116
1759389900000|2025-10-02 07:25:00|8708|8707.1|8708.8|8707.9|8709|8708.1|8707.7|8706.8|106
1759390200000|2025-10-02 07:30:00|8708.7|8707.8|8707.4|8706.5|8709.8|8708.9|8707.3|8706.4|150
1759390500000|2025-10-02 07:35:00|8707.5|8706.6|8708.5|8707.6|8708.6|8707.7|8706.8|8705.9|142
1759390800000|2025-10-02 07:40:00|8708.4|8707.5|8708.9|8708|8708.9|8708|8707.9|8707|95
1759391100000|2025-10-02 07:45:00|8709|8708.1|8708.6|8707.7|8710.6|8709.7|8708.6|8707.7|126
1759391400000|2025-10-02 07:50:00|8708.5|8707.6|8707.8|8706.9|8710.5|8709.6|8707.6|8706.7|183
1759391700000|2025-10-02 07:55:00|8707.9|8707|8708|8707.1|8709.7|8708.8|8707.8|8706.9|194
1759392000000|2025-10-02 08:00:00|8707.8|8706.9|8708.3|8707.4|8709.3|8708.4|8707.5|8706.6|154
1759392300000|2025-10-02 08:05:00|8708.4|8707.5|8707.9|8707|8708.7|8707.8|8706.8|8705.9|108
1759392600000|2025-10-02 08:10:00|8707.8|8706.9|8706.5|8705.6|8708|8707.1|8706.1|8705.2|146
1759392900000|2025-10-02 08:15:00|8706.6|8705.7|8706.9|8706|8707.5|8706.6|8705.9|8705|130
1759393200000|2025-10-02 08:20:00|8707.1|8706.2|8709.7|8708.8|8709.7|8708.8|8707.1|8706.2|125
1759393500000|2025-10-02 08:25:00|8709.6|8708.7|8710.8|8709.9|8711|8710.1|8709.6|8708.7|123
1759393800000|2025-10-02 08:30:00|8711|8710.1|8709.3|8708.4|8711.3|8710.4|8708.9|8708|131
1759394100000|2025-10-02 08:35:00|8709.2|8708.3|8708.7|8707.8|8709.9|8709|8708.2|8707.3|96
1759394400000|2025-10-02 08:40:00|8708.6|8707.7|8705.8|8704.9|8708.7|8707.8|8704.8|8703.9|106
1759394700000|2025-10-02 08:45:00|8706.2|8705.3|8705.6|8704.7|8706.5|8705.6|8705.1|8704.2|100
1759395000000|2025-10-02 08:50:00|8705.7|8704.8|8704.4|8703.5|8705.7|8704.8|8702.8|8701.9|91
1759395300000|2025-10-02 08:55:00|8704.5|8703.6|8703.9|8703|8704.5|8703.6|8702.4|8701.5|108
1759395600000|2025-10-02 09:00:00|8704|8703.1|8704.2|8703.3|8704.7|8703.8|8702.7|8701.8|112
1759395900000|2025-10-02 09:05:00|8704.1|8703.2|8705.4|8704.5|8706.6|8705.7|8704|8703.1|132
1759396200000|2025-10-02 09:10:00|8705.3|8704.4|8706.4|8705.5|8706.4|8705.5|8705.3|8704.4|100
1759396500000|2025-10-02 09:15:00|8706.3|8705.4|8707.2|8706.3|8707.3|8706.4|8705.9|8705|118
1759396800000|2025-10-02 09:20:00|8707.1|8706.2|8709.4|8708.5|8710.1|8709.2|8707.1|8706.2|77
1759397100000|2025-10-02 09:25:00|8709.2|8708.3|8707.2|8706.3|8709.3|8708.4|8706.9|8706|93
1759397400000|2025-10-02 09:30:00|8707.1|8706.2|8704.5|8703.6|8707.2|8706.3|8704.4|8703.5|89
1759397700000|2025-10-02 09:35:00|8704.7|8703.8|8706.5|8705.6|8706.6|8705.7|8704.4|8703.5|58
1759398000000|2025-10-02 09:40:00|8706.6|8705.7|8707.5|8706.6|8709.2|8708.3|8706.6|8705.7|109
1759398300000|2025-10-02 09:45:00|8707.4|8706.5|8707.1|8706.2|8707.9|8707|8706.4|8705.5|105
1759398600000|2025-10-02 09:50:00|8707.2|8706.3|8707.5|8706.6|8707.5|8706.6|8705.1|8704.2|97
1759398900000|2025-10-02 09:55:00|8707.3|8706.4|8708.5|8707.6|8708.7|8707.8|8707.1|8706.2|114
1759399200000|2025-10-02 10:00:00|8708.6|8707.7|8708.2|8707.3|8708.7|8707.8|8705.5|8704.6|174
1759399500000|2025-10-02 10:05:00|8708|8707.1|8707.2|8706.3|8708.2|8707.3|8706.4|8705.5|139
1759399800000|2025-10-02 10:10:00|8707.3|8706.4|8708.3|8707.4|8708.7|8707.8|8706.8|8705.9|108
1759400100000|2025-10-02 10:15:00|8708.2|8707.3|8710.2|8709.3|8710.4|8709.5|8708.2|8707.3|94
1759400400000|2025-10-02 10:20:00|8710.3|8709.4|8711.2|8710.3|8712|8711|8709.2|8708.3|129
1759400700000|2025-10-02 10:25:00|8711.4|8710.5|8713.2|8712.3|8714.5|8713.6|8711|8710.1|135
1759401000000|2025-10-02 10:30:00|8713.1|8712.2|8713.6|8712.7|8714.1|8713.2|8712.8|8711.9|116
1759401300000|2025-10-02 10:35:00|8713.7|8712.8|8713.4|8712.5|8714.9|8714|8713.1|8712.2|109
1759401600000|2025-10-02 10:40:00|8713.5|8712.6|8714.1|8713.2|8714.2|8713.3|8712.8|8711.9|94
1759401900000|2025-10-02 10:45:00|8713.9|8713|8715|8714.1|8715.7|8714.8|8713.9|8713|78
1759402200000|2025-10-02 10:50:00|8714.9|8714|8716|8715.1|8716.6|8715.7|8714.1|8713.2|108
1759402500000|2025-10-02 10:55:00|8716.2|8715.3|8718.4|8717.5|8718.4|8717.5|8716|8715.1|122
1759402800000|2025-10-02 11:00:00|8718.5|8717.6|8719.2|8718.3|8719.2|8718.3|8716.7|8715.8|135
1759403100000|2025-10-02 11:05:00|8719.3|8718.4|8720.3|8719.4|8720.3|8719.4|8719.2|8718.3|70
1759403400000|2025-10-02 11:10:00|8720.4|8719.5|8720|8719.1|8720.6|8719.7|8719.4|8718.5|113
1759403700000|2025-10-02 11:15:00|8720.1|8719.2|8721.5|8720.6|8721.6|8720.7|8719.9|8719|105
1759404000000|2025-10-02 11:20:00|8721.6|8720.7|8720.7|8719.8|8721.8|8720.9|8720.2|8719.3|97
1759404300000|2025-10-02 11:25:00|8720.5|8719.6|8721.2|8720.3|8721.5|8720.6|8719.9|8719|91
1759404600000|2025-10-02 11:30:00|8721.1|8720.2|8723|8722.1|8723.4|8722.5|8721.1|8720.2|106
1759404900000|2025-10-02 11:35:00|8722.8|8721.9|8722.2|8721.3|8723.3|8722.4|8721.9|8721|169
1759405200000|2025-10-02 11:40:00|8722.3|8721.4|8720.7|8719.8|8722.3|8721.4|8719.6|8718.7|120
1759405500000|2025-10-02 11:45:00|8720.6|8719.7|8722.6|8721.7|8723.1|8722.2|8720.6|8719.7|144
1759405800000|2025-10-02 11:50:00|8722.5|8721.6|8721.2|8720.3|8722.6|8721.7|8721.1|8720.2|89
1759406100000|2025-10-02 11:55:00|8720.9|8720|8719.8|8718.9|8721.9|8721|8719.3|8718.4|193
1759406400000|2025-10-02 12:00:00|8719.7|8718.8|8722.8|8721.9|8723.2|8722.3|8719.5|8718.6|156
1759406700000|2025-10-02 12:05:00|8722.7|8721.8|8721.5|8720.6|8723.3|8722.4|8720.9|8720|139
1759407000000|2025-10-02 12:10:00|8721.4|8720.5|8721.7|8720.8|8721.9|8721|8720.8|8719.9|95
1759407300000|2025-10-02 12:15:00|8721.6|8720.7|8720|8719.1|8721.8|8720.9|8719.6|8718.7|90
1759407600000|2025-10-02 12:20:00|8720.1|8719.2|8717|8716.1|8720.1|8719.2|8716.8|8715.9|99
1759407900000|2025-10-02 12:25:00|8716.9|8716|8715.3|8713.8|8716.9|8716|8714.4|8713.4|121
1759408200000|2025-10-02 12:30:00|8715.4|8713.9|8716.5|8715.6|8716.6|8715.7|8714.3|8713.4|177
1759408500000|2025-10-02 12:35:00|8716.6|8715.7|8715.8|8714.9|8716.8|8715.9|8714.8|8713.9|130
1759408800000|2025-10-02 12:40:00|8715.9|8715|8715.1|8714.2|8716.1|8715.2|8713.9|8713|206
1759409100000|2025-10-02 12:45:00|8715.3|8714.4|8716|8715.1|8717|8716.1|8715.3|8714.4|184
1759409400000|2025-10-02 12:50:00|8716.1|8715.2|8717.6|8716.7|8718.7|8717.8|8716|8715.1|245
1759409700000|2025-10-02 12:55:00|8717.9|8717|8716.9|8716|8719.1|8718.2|8715.8|8714.9|235
1759410000000|2025-10-02 13:00:00|8716.8|8715.9|8721.4|8720.5|8721.4|8720.5|8715|8714.1|291
1759410300000|2025-10-02 13:05:00|8721.5|8720.6|8722.3|8721.4|8722.4|8721.5|8720.2|8719.3|194
1759410600000|2025-10-02 13:10:00|8722.4|8721.5|8723.3|8722.4|8723.6|8722.7|8720.7|8719.8|139
1759410900000|2025-10-02 13:15:00|8723.9|8723|8723|8722.1|8724.2|8723.3|8722.7|8721.8|227
1759411200000|2025-10-02 13:20:00|8722.8|8721.9|8723.1|8722.2|8723.8|8722.9|8722.3|8721.4|108
1759411500000|2025-10-02 13:25:00|8723.2|8722.3|8724.8|8723.9|8726|8725.1|8722.5|8721.6|204
1759411800000|2025-10-02 13:30:00|8724.7|8723.8|8725.6|8724.7|8725.9|8725|8723.8|8722.9|298
1759412100000|2025-10-02 13:35:00|8725.5|8724.6|8726.4|8725.5|8727.8|8726.9|8725.2|8724.3|316
1759412400000|2025-10-02 13:40:00|8726.5|8725.6|8727|8726.1|8727.9|8727|8724.3|8723.4|353
1759412700000|2025-10-02 13:45:00|8726.8|8725.9|8728.2|8727.3|8728.4|8727.5|8726|8725.1|356
1759413000000|2025-10-02 13:50:00|8728.1|8727.2|8726.4|8725.5|8728.7|8727.6|8723.8|8722.9|441
1759413300000|2025-10-02 13:55:00|8726.3|8725.4|8728.5|8727.6|8729|8728.1|8725.9|8725|285
1759413600000|2025-10-02 14:00:00|8728.2|8727.3|8725.6|8724.7|8728.2|8727.3|8725.2|8724.3|366
1759413900000|2025-10-02 14:05:00|8725.7|8724.8|8726.3|8725.4|8727.2|8726.3|8723.8|8722.9|317
1759414200000|2025-10-02 14:10:00|8726.1|8725.2|8727.3|8726.4|8727.7|8726.8|8724.1|8723.2|446
1759414500000|2025-10-02 14:15:00|8727.5|8726.6|8728.1|8727.2|8728.5|8727.6|8726|8725.1|262
1759414800000|2025-10-02 14:20:00|8727.9|8727|8727.4|8726.5|8729.8|8728.9|8727.4|8726.5|265
1759415100000|2025-10-02 14:25:00|8727.5|8726.6|8728.3|8727.4|8729.7|8728.8|8726.5|8725.6|307
1759415400000|2025-10-02 14:30:00|8728.4|8727.5|8727.3|8726.4|8729.3|8728.4|8727.2|8726.3|269
1759415700000|2025-10-02 14:35:00|8727.2|8726.3|8728.9|8728|8729.7|8728.8|8727.2|8726.3|299
1759416000000|2025-10-02 14:40:00|8729|8728.1|8728.1|8727.2|8730.1|8729.2|8727.5|8726.6|228
1759416300000|2025-10-02 14:45:00|8728|8727.1|8724.1|8723.2|8728|8727.1|8724.1|8723.2|238
1759416600000|2025-10-02 14:50:00|8724.2|8723.3|8726.3|8725.4|8727.1|8726.2|8724.1|8723.2|248
1759416900000|2025-10-02 14:55:00|8726.6|8725.7|8728.4|8727.5|8729.4|8728.5|8724.4|8723.5|618
1759417200000|2025-10-02 15:00:00|8728.1|8727.2|8723.5|8722.6|8728.4|8727.5|8723.1|8722.2|455
1759417500000|2025-10-02 15:05:00|8723.6|8722.7|8722.5|8721.6|8724.2|8723.3|8722.1|8721.2|254
1759417800000|2025-10-02 15:10:00|8722.6|8721.7|8719.9|8719|8722.6|8721.7|8719.9|8719|283
1759418100000|2025-10-02 15:15:00|8720|8719.1|8719.6|8718.7|8720.1|8719.2|8717.3|8716.4|381
1759418400000|2025-10-02 15:20:00|8719.9|8719|8720.7|8719.8|8720.8|8719.9|8719.3|8718.4|254
1759418700000|2025-10-02 15:25:00|8720.9|8720|8719.7|8718.8|8721.2|8720.3|8719.6|8718.7|250
1759419000000|2025-10-02 15:30:00|8720|8719.1|8721.3|8720.4|8722|8721.1|8719.9|8719|188
1759419300000|2025-10-02 15:35:00|8721.4|8720.5|8722.6|8721.7|8723.3|8722.4|8720.5|8719.6|278
1759419600000|2025-10-02 15:40:00|8722.7|8721.8|8721.9|8721|8724|8723.1|8721.8|8720.9|212
1759419900000|2025-10-02 15:45:00|8721.8|8720.9|8718.8|8717.9|8722.1|8721.2|8718.8|8717.9|97
1759420200000|2025-10-02 15:50:00|8718.7|8717.8|8716.9|8716|8718.7|8717.8|8716.3|8715.4|155
1759420500000|2025-10-02 15:55:00|8717|8716.1|8715.4|8714.5|8717.3|8716.4|8715.4|8714.5|187
1759420800000|2025-10-02 16:00:00|8715.5|8714.6|8715.6|8714.7|8716.1|8715.2|8713.6|8712.7|183
1759421100000|2025-10-02 16:05:00|8715.5|8714.6|8715.8|8714.9|8717.1|8716.2|8714.6|8713.7|154
1759421400000|2025-10-02 16:10:00|8715.7|8714.8|8714.5|8713.6|8716.4|8715.5|8714.2|8713.3|170
1759421700000|2025-10-02 16:15:00|8714.4|8713.5|8714.7|8713.8|8716.2|8715.3|8714.4|8713.5|179
1759422000000|2025-10-02 16:20:00|8714.8|8713.9|8713.6|8712.7|8714.9|8714|8712.7|8711.8|140
1759422300000|2025-10-02 16:25:00|8713.4|8712.5|8716.2|8715.3|8716.4|8715.3|8713.4|8712.5|104
1759422600000|2025-10-02 16:30:00|8716.3|8715.4|8716.4|8715.5|8717.2|8716.3|8715.8|8714.9|121
1759422900000|2025-10-02 16:35:00|8716.3|8715.4|8714.6|8713.7|8717.4|8716.5|8714.6|8713.7|181
1759423200000|2025-10-02 16:40:00|8714.7|8713.8|8714.2|8713.3|8715|8714.1|8714|8713.1|94
1759423500000|2025-10-02 16:45:00|8714.4|8713.5|8716.1|8715.2|8716.5|8715.6|8713.8|8712.9|119
1759423800000|2025-10-02 16:50:00|8716.3|8715.4|8715.6|8714.7|8716.6|8715.7|8715.2|8714.3|75
1759424100000|2025-10-02 16:55:00|8715.4|8714.5|8717.3|8716.4|8717.4|8716.5|8715.4|8714.5|69
1759424400000|2025-10-02 17:00:00|8717.4|8716.5|8715.9|8715|8717.7|8716.8|8715.2|8714.3|107
1759424700000|2025-10-02 17:05:00|8716|8715.1|8716.8|8715.9|8716.9|8716|8715.5|8714.6|101
1759425000000|2025-10-02 17:10:00|8716.9|8716|8717.1|8716.2|8717.3|8716.4|8716.5|8715.6|87
1759425300000|2025-10-02 17:15:00|8717|8716.1|8718.6|8717.7|8718.6|8717.7|8716.8|8715.9|75
1759425600000|2025-10-02 17:20:00|8718.7|8717.8|8719.5|8718.6|8719.5|8718.6|8718.4|8717.5|51
1759425900000|2025-10-02 17:25:00|8719.6|8718.7|8719.3|8718.4|8720.5|8719.6|8719.1|8718.2|72
1759426200000|2025-10-02 17:30:00|8719.4|8718.5|8719.9|8719|8719.9|8719|8718.3|8717.4|117
1759426500000|2025-10-02 17:35:00|8720|8719.1|8719.9|8719|8720.4|8719.5|8719.1|8718.2|98
1759426800000|2025-10-02 17:40:00|8719.7|8718.8|8719.8|8718.9|8720.2|8719.3|8719.1|8718.2|47
1759427100000|2025-10-02 17:45:00|8719.7|8718.8|8719.6|8718.7|8720|8719.1|8719.3|8718.4|66
1759427400000|2025-10-02 17:50:00|8719.5|8718.6|8719.2|8718.3|8720|8719.1|8719.1|8718.2|55
1759427700000|2025-10-02 17:55:00|8719.1|8718.2|8717.4|8716.5|8719.3|8718.4|8717.3|8716.4|147
1759428000000|2025-10-02 18:00:00|8717.5|8716.6|8718.5|8717.6|8718.7|8717.8|8716.5|8715.6|166
1759428300000|2025-10-02 18:05:00|8718.6|8717.7|8718.7|8717.8|8718.8|8717.9|8717.3|8716.4|86
1759428600000|2025-10-02 18:10:00|8718.3|8717.4|8717|8716.1|8718.4|8717.5|8716.5|8715.6|86
1759428900000|2025-10-02 18:15:00|8716.9|8716|8716.6|8715.7|8718.1|8717.2|8716.6|8715.7|70
1759429200000|2025-10-02 18:20:00|8716.7|8715.8|8716|8715.1|8716.9|8716|8715.7|8714.8|85
1759429500000|2025-10-02 18:25:00|8716.1|8715.2|8716.3|8715.4|8716.7|8715.8|8715.7|8714.8|56
1759429800000|2025-10-02 18:30:00|8716.2|8715.3|8715.6|8714.7|8716.8|8715.9|8714.9|8714|75
1759430100000|2025-10-02 18:35:00|8715.4|8714.5|8716.2|8715.3|8716.5|8715.6|8715.3|8714.4|47
1759430400000|2025-10-02 18:40:00|8716.6|8715.7|8716.7|8715.8|8717.6|8716.7|8716.4|8715.5|68
1759430700000|2025-10-02 18:45:00|8716.8|8715.9|8716.7|8715.8|8716.9|8716|8716.4|8715.5|39
1759431000000|2025-10-02 18:50:00|8716.8|8715.9|8716.2|8715.3|8717.2|8716.3|8716.2|8715.3|42
1759431300000|2025-10-02 18:55:00|8716.1|8715.2|8717.1|8716.2|8717.8|8716.9|8716.1|8715.2|74
1759431600000|2025-10-02 19:00:00|8717.2|8716.3|8717.6|8716.7|8717.9|8717|8716.9|8716|72
1759431900000|2025-10-02 19:05:00|8717.7|8716.8|8717.8|8716.9|8718.4|8717.5|8717.2|8716.3|78
1759432200000|2025-10-02 19:10:00|8718|8717.1|8718.2|8717.3|8718.9|8718|8718|8717.1|47
1759432500000|2025-10-02 19:15:00|8718.3|8717.4|8718|8717.1|8718.7|8717.8|8718|8717.1|36
1759432800000|2025-10-02 19:20:00|8717.9|8717|8718|8717.1|8718.6|8717.7|8717.9|8717|45
1759433100000|2025-10-02 19:25:00|8718.2|8717.3|8718.1|8717.2|8718.5|8717.6|8717.7|8716.8|35
1759433400000|2025-10-02 19:30:00|8718.2|8717.3|8718.3|8717.4|8718.4|8717.5|8717.9|8717|51
1759433700000|2025-10-02 19:35:00|8718|8717.1|8717.3|8716.4|8718.1|8717.2|8717.2|8716.3|29
1759434000000|2025-10-02 19:40:00|8717.5|8716.6|8717.7|8716.8|8717.9|8717|8717.1|8716.2|34
1759434300000|2025-10-02 19:45:00|8717.6|8716.7|8716.6|8715.7|8717.7|8716.8|8716.6|8715.7|26
1759434600000|2025-10-02 19:50:00|8716.7|8715.8|8717.7|8716.8|8717.9|8717|8716.6|8715.7|59
1759434900000|2025-10-02 19:55:00|8717.6|8716.7|8717.8|8716.9|8718.4|8717.5|8717.5|8716.6|121
1759435200000|2025-10-02 20:00:00|8717.9|8717|8717.5|8716.6|8717.9|8717|8716.1|8715.2|116
1759435500000|2025-10-02 20:05:00|8717.8|8716.9|8717.8|8716.9|8718.4|8717.5|8717.2|8716.3|62
1759435800000|2025-10-02 20:10:00|8717.4|8716.5|8717.3|8716.4|8717.6|8716.7|8716.9|8716|35
1759436100000|2025-10-02 20:15:00|8717.4|8716.5|8717.4|8716.5|8718.1|8717.2|8717.2|8716.3|29
1759436400000|2025-10-02 20:20:00|8717.5|8716.6|8717.8|8716.9|8717.9|8717|8717.4|8716.5|22
1759436700000|2025-10-02 20:25:00|8717.9|8717|8717.4|8716.5|8718.5|8717.6|8717.3|8716.4|52
1759437000000|2025-10-02 20:30:00|8717.2|8716.3|8717.9|8717|8718.2|8717.3|8717.2|8716.3|35
1759437300000|2025-10-02 20:35:00|8718.2|8717.3|8718.3|8717.4|8718.5|8717.6|8718.1|8717.2|18
1759437600000|2025-10-02 20:40:00|8718.4|8717.5|8716.8|8715.9|8718.4|8717.5|8716.6|8715.7|61
1759437900000|2025-10-02 20:45:00|8716.9|8716|8717|8716.1|8717.4|8716.5|8716.6|8715.5|436
1759438200000|2025-10-02 20:50:00|8716.9|8716|8716.9|8716|8717.8|8716.7|8716.8|8715.9|170
1759438500000|2025-10-02 20:55:00|8717.3|8715.5|8718.1|8715.7|8719.8|8717.7|8717.2|8713.4|199
1759438800000|2025-10-02 21:00:00|8719.9|8712.6|8729|8717.1|8729|8717.1|8719.9|8711.3|5
1759439100000|2025-10-02 21:05:00|8728.3|8716.4|8723|8711.1|8728.6|8716.7|8723|8711.1|7
1759439400000|2025-10-02 21:10:00|8719.5|8710.8|8722.8|8714.5|8722.8|8714.5|8719.1|8709.9|168
1759439700000|2025-10-02 21:15:00|8720.9|8714.4|8728.7|8716.8|8729.8|8717.9|8718|8709.5|422
1759440000000|2025-10-02 21:20:00|8728.8|8716.9|8729.2|8717.3|8730.7|8718.8|8728.3|8716.4|271
1759440300000|2025-10-02 21:25:00|8728.9|8717|8728.5|8716.6|8730.4|8718.5|8727.5|8715.6|182
1759440600000|2025-10-02 21:30:00|8728.3|8716.4|8728.4|8716.5|8729.1|8717.2|8727|8715.1|53
1759440900000|2025-10-02 21:35:00|8726.8|8714.9|8724.9|8715.5|8727.7|8715.8|8724.5|8714.6|128
1759441200000|2025-10-02 21:40:00|8726.2|8715.6|8724.3|8716.4|8726.9|8716.8|8723.8|8715.3|145
1759441500000|2025-10-02 21:45:00|8724.4|8716.3|8725.3|8716.2|8726|8716.8|8723.9|8715.8|107
1759441800000|2025-10-02 21:50:00|8725.4|8716.3|8725.7|8715.9|8725.9|8717.8|8723.8|8715.4|127
1759442100000|2025-10-02 21:55:00|8725.6|8715.8|8726.6|8715.7|8727.6|8717.2|8720.4|8715.2|116
1759442400000|2025-10-02 22:00:00|8723.6|8715.4|8717|8714.6|8727.1|8716.4|8712.3|8708.5|238
1759442700000|2025-10-02 22:05:00|8716.5|8715|8716.9|8715.4|8717.1|8715.6|8715.9|8714.4|29
1759443000000|2025-10-02 22:10:00|8717.2|8715.7|8717|8715.5|8717.3|8715.8|8716.3|8714.8|31
1759443300000|2025-10-02 22:15:00|8717.2|8715.7|8717.1|8715.6|8717.4|8716.1|8716.6|8715.1|79
1759443600000|2025-10-02 22:20:00|8717.2|8715.7|8717.7|8716.8|8717.7|8716.8|8716.9|8715.4|37
1759443900000|2025-10-02 22:25:00|8717.4|8716.5|8717.8|8716.3|8718.3|8717.1|8717.4|8716.1|36
1759444200000|2025-10-02 22:30:00|8718|8716.5|8718.7|8717.8|8718.7|8717.8|8717.8|8716.3|22
1759444500000|2025-10-02 22:35:00|8718.6|8717.7|8719.3|8718.4|8719.5|8718.6|8718.6|8717.7|16
1759444800000|2025-10-02 22:40:00|8719.4|8718.5|8720|8719.1|8720|8719.1|8719.3|8718.4|9
1759445100000|2025-10-02 22:45:00|8720.1|8719.2|8719.3|8718.4|8720.1|8719.2|8719.3|8718.4|20
1759445400000|2025-10-02 22:50:00|8719.4|8718.5|8719.8|8718.9|8720|8719.1|8719.2|8718.3|19
1759445700000|2025-10-02 22:55:00|8719.9|8719|8719.3|8718.4|8720.3|8719.4|8719.2|8718.3|38
1759446000000|2025-10-02 23:00:00|8719.4|8718.5|8720.1|8719.2|8720.1|8719.2|8719.1|8718.2|38
1759446300000|2025-10-02 23:05:00|8720|8719.1|8720|8719.1|8720.1|8719.2|8719.6|8718.7|14
1759446600000|2025-10-02 23:10:00|8720.1|8719.2|8720|8719.1|8720.2|8719.3|8719.6|8718.7|27
1759446900000|2025-10-02 23:15:00|8720.1|8719.2|8719.9|8719|8720.5|8719.6|8719.6|8718.7|30
1759447200000|2025-10-02 23:20:00|8719.7|8718.8|8720.1|8719.2|8720.1|8719.2|8719.6|8718.7|11
1759447500000|2025-10-02 23:25:00|8720.3|8719.4|8720.4|8719.5|8720.7|8719.8|8720.1|8719.2|21
1759447800000|2025-10-02 23:30:00|8720.3|8719.4|8720.6|8719.7|8721|8720.1|8720.3|8719.4|26
1759448100000|2025-10-02 23:35:00|8720.5|8719.6|8721.2|8720.3|8721.5|8720.6|8720.5|8719.6|24
1759448400000|2025-10-02 23:40:00|8721.1|8720.2|8721.5|8720.6|8721.6|8720.7|8721.1|8720.2|20
1759448700000|2025-10-02 23:45:00|8721.4|8720.5|8720.8|8719.9|8721.5|8720.6|8720.5|8719.6|25
1759449000000|2025-10-02 23:50:00|8720.7|8719.8|8720.7|8719.8|8720.9|8720|8720.5|8719.6|17
1759449300000|2025-10-02 23:55:00|8720.6|8719.7|8720.1|8719.2|8720.8|8719.9|8720|8719.1|29
1759449600000|2025-10-03 00:00:00|8720.2|8719.3|8722|8721.1|8722.3|8721.4|8719.7|8718.8|101
1759449900000|2025-10-03 00:05:00|8721.8|8720.9|8721.9|8721|8721.9|8721|8720.9|8720|90
1759450200000|2025-10-03 00:10:00|8721.7|8720.8|8721.3|8720.4|8722.2|8721.3|8721.2|8720.3|56
1759450500000|2025-10-03 00:15:00|8721.2|8720.3|8720.8|8719.9|8721.3|8720.4|8720.7|8719.8|39
1759450800000|2025-10-03 00:20:00|8720.9|8720|8721.1|8720.2|8721.2|8720.3|8720.5|8719.6|46
1759451100000|2025-10-03 00:25:00|8721.2|8720.3|8721.2|8720.3|8721.5|8720.6|8721.1|8720.2|39
1759451400000|2025-10-03 00:30:00|8721.1|8720.2|8720.5|8719.6|8721.2|8720.3|8720.5|8719.6|52
1759451700000|2025-10-03 00:35:00|8720.4|8719.5|8719.7|8718.8|8720.6|8719.7|8719.4|8718.5|34
1759452000000|2025-10-03 00:40:00|8719.5|8718.6|8718.7|8717.8|8719.6|8718.7|8718.3|8717.4|55
1759452300000|2025-10-03 00:45:00|8718.8|8717.9|8719.3|8718.4|8719.3|8718.4|8718.4|8717.5|41
1759452600000|2025-10-03 00:50:00|8719.2|8718.3|8720.1|8719.2|8720.1|8719.2|8719.1|8718.2|78
1759452900000|2025-10-03 00:55:00|8720|8719.1|8720.6|8719.7|8720.7|8719.8|8719.9|8719|87
1759453200000|2025-10-03 01:00:00|8720.7|8719.8|8721.3|8720.4|8721.8|8720.9|8720.6|8719.7|100
1759453500000|2025-10-03 01:05:00|8721.4|8720.5|8721.5|8720.6|8722|8721.1|8720.2|8719.3|200
1759453800000|2025-10-03 01:10:00|8721.8|8720.3|8722.4|8721.5|8722.5|8721.6|8721.1|8720.2|164
1759454100000|2025-10-03 01:15:00|8722.3|8721.4|8722|8721.1|8722.5|8721.6|8721.6|8720.7|140
1759454400000|2025-10-03 01:20:00|8721.9|8721|8722.3|8721.4|8722.5|8721.6|8721.7|8720.8|85
1759454700000|2025-10-03 01:25:00|8722.4|8721.5|8722.7|8721.8|8723.2|8722.3|8721.9|8721|98
1759455000000|2025-10-03 01:30:00|8722.8|8721.9|8723|8722.1|8723.3|8722.4|8722.7|8721.8|108
1759455300000|2025-10-03 01:35:00|8722.9|8722|8723.4|8722.5|8724|8723.1|8722.9|8722|104
1759455600000|2025-10-03 01:40:00|8723.5|8722.6|8723.2|8722.3|8724|8723|8723|8721.8|143
1759455900000|2025-10-03 01:45:00|8723.1|8722.2|8724.7|8723.8|8724.7|8723.8|8723|8722.1|90
1759456200000|2025-10-03 01:50:00|8724.3|8723.4|8723|8722.1|8724.5|8723.6|8722.9|8722|79
1759456500000|2025-10-03 01:55:00|8722.8|8721.9|8722.2|8721.3|8722.9|8722|8721.6|8720.7|74
1759456800000|2025-10-03 02:00:00|8722.4|8721.5|8722.3|8721.4|8723.2|8722.3|8722|8721.1|61
1759457100000|2025-10-03 02:05:00|8722.2|8721.3|8724|8723.1|8724.1|8723.2|8722.1|8721.2|49
1759457400000|2025-10-03 02:10:00|8724.1|8723.2|8722.8|8721.9|8724.1|8723.2|8722.8|8721.9|34
1759457700000|2025-10-03 02:15:00|8722.9|8722|8723.4|8722.5|8723.5|8722.6|8722.8|8721.9|40
1759458000000|2025-10-03 02:20:00|8723.5|8722.6|8722.7|8721.8|8723.6|8722.7|8722.5|8721.6|44
1759458300000|2025-10-03 02:25:00|8722.9|8722|8723.3|8722.4|8723.5|8722.6|8722.3|8721.4|28
1759458600000|2025-10-03 02:30:00|8723.7|8722.8|8724.4|8723.5|8724.5|8723.6|8723.7|8722.8|58
1759458900000|2025-10-03 02:35:00|8724.3|8723.4|8724.7|8723.8|8724.7|8723.8|8723.4|8722.5|65
1759459200000|2025-10-03 02:40:00|8724.6|8723.7|8724.9|8724|8725.3|8724.4|8724.3|8723.4|60
1759459500000|2025-10-03 02:45:00|8724.8|8723.9|8725.1|8724.2|8725.1|8724.2|8724.4|8723.5|26
1759459800000|2025-10-03 02:50:00|8725|8724.1|8725.1|8724.2|8725.5|8724.6|8724.9|8724|42
1759460100000|2025-10-03 02:55:00|8724.9|8724|8724.4|8723.5|8725|8724.1|8724.3|8723.4|39
1759460400000|2025-10-03 03:00:00|8724.3|8723.4|8725.1|8724.2|8725.3|8724.4|8723.9|8723|57
1759460700000|2025-10-03 03:05:00|8725.2|8724.3|8723.9|8723|8725.2|8724.3|8723.5|8722.6|57
1759461000000|2025-10-03 03:10:00|8724|8723.1|8724.3|8723.4|8724.6|8723.7|8723.8|8722.9|45
1759461300000|2025-10-03 03:15:00|8724.2|8723.3|8723.6|8722.7|8724.7|8723.8|8723.3|8722.4|59
1759461600000|2025-10-03 03:20:00|8723.3|8722.4|8723.8|8722.9|8724.1|8723.2|8722.9|8722|46
1759461900000|2025-10-03 03:25:00|8723.9|8723|8723.5|8722.6|8723.9|8723|8722.9|8722|26
1759462200000|2025-10-03 03:30:00|8723.4|8722.5|8723.7|8722.8|8723.9|8723|8723.4|8722.5|21
1759462500000|2025-10-03 03:35:00|8723.5|8722.6|8723.4|8722.5|8723.9|8723|8723.3|8722.4|28
1759462800000|2025-10-03 03:40:00|8723.5|8722.6|8723.9|8723|8724.3|8723.4|8723.5|8722.6|31
1759463100000|2025-10-03 03:45:00|8724.1|8723.2|8723.8|8722.9|8724.1|8723.2|8723.8|8722.9|29
1759463400000|2025-10-03 03:50:00|8723.9|8723|8723.2|8722.3|8723.9|8723|8723.1|8722.2|40
1759463700000|2025-10-03 03:55:00|8723.3|8722.4|8722.3|8721.4|8723.8|8722.9|8722|8721.1|63
1759464000000|2025-10-03 04:00:00|8722.1|8721.2|8722.9|8722|8722.9|8722|8722.1|8721.2|50
1759464300000|2025-10-03 04:05:00|8723|8722.1|8722.5|8721.6|8723.2|8722.3|8722.2|8721.3|40
1759464600000|2025-10-03 04:10:00|8722.6|8721.7|8722.5|8721.6|8722.6|8721.7|8721.8|8720.9|49
1759464900000|2025-10-03 04:15:00|8722.4|8721.5|8722.3|8721.4|8722.6|8721.7|8722.3|8721.4|24
1759465200000|2025-10-03 04:20:00|8722.4|8721.5|8723|8722.1|8723.1|8722.2|8722.4|8721.5|29
1759465500000|2025-10-03 04:25:00|8722.7|8721.8|8722.4|8721.5|8722.9|8722|8722.3|8721.4|20
1759465800000|2025-10-03 04:30:00|8722.9|8722|8722.7|8721.8|8723.4|8722.5|8722.4|8721.5|49
1759466100000|2025-10-03 04:35:00|8722.8|8721.9|8723.2|8722.3|8723.6|8722.7|8722.4|8721.5|37
1759466400000|2025-10-03 04:40:00|8723.1|8722.2|8722.8|8721.9|8723.2|8722.3|8722.5|8721.6|54
1759466700000|2025-10-03 04:45:00|8722.9|8722|8722.9|8722|8723.2|8722.3|8722.6|8721.7|27
1759467000000|2025-10-03 04:50:00|8723|8722.1|8723.2|8722.3|8723.7|8722.6|8722.7|8721.8|43
1759467300000|2025-10-03 04:55:00|8723.3|8722.4|8722.2|8721.3|8723.4|8722.5|8722.1|8721.2|53
1759467600000|2025-10-03 05:00:00|8722.3|8721.4|8722.9|8722|8723|8722.1|8721.6|8720.7|102
1759467900000|2025-10-03 05:05:00|8723|8722.1|8724.5|8723.6|8724.5|8723.6|8722.7|8721.8|111
1759468200000|2025-10-03 05:10:00|8724.6|8723.7|8724.5|8723.6|8724.7|8723.8|8723.8|8722.9|101
1759468500000|2025-10-03 05:15:00|8724.4|8723.5|8723.1|8722.2|8724.9|8724|8722.8|8721.9|135
1759468800000|2025-10-03 05:20:00|8723.2|8722.3|8721.6|8720.7|8723.6|8722.7|8720.9|8720|138
1759469100000|2025-10-03 05:25:00|8721.5|8720.6|8721.7|8720.8|8721.7|8720.8|8721|8720.1|53
1759469400000|2025-10-03 05:30:00|8721.6|8720.7|8723|8722.1|8723.2|8722.3|8721.5|8720.6|56
1759469700000|2025-10-03 05:35:00|8723.1|8722.2|8723.2|8722.3|8723.6|8722.7|8722.9|8722|56
1759470000000|2025-10-03 05:40:00|8723|8722.1|8722.6|8721.7|8723.2|8722.3|8721.7|8720.8|68
1759470300000|2025-10-03 05:45:00|8722.5|8721.6|8722.9|8722|8723|8722.1|8722.3|8721.4|50
1759470600000|2025-10-03 05:50:00|8722.8|8721.9|8723.4|8722.5|8723.7|8722.8|8722.5|8721.6|45
1759470900000|2025-10-03 05:55:00|8723.2|8722.3|8723.5|8722.6|8724.2|8723.3|8722.9|8722|95
1759471200000|2025-10-03 06:00:00|8723.2|8722.3|8725.6|8724.7|8725.6|8724.7|8723.1|8722.2|98
1759471500000|2025-10-03 06:05:00|8725.5|8724.6|8724.4|8723.5|8725.7|8724.8|8724.4|8723.5|82
1759471800000|2025-10-03 06:10:00|8724.5|8723.6|8724.5|8723.6|8725.7|8724.8|8724.5|8723.6|83
1759472100000|2025-10-03 06:15:00|8724.6|8723.7|8724.4|8723.5|8725.1|8724.2|8724.1|8723.2|107
1759472400000|2025-10-03 06:20:00|8724.3|8723.4|8724.6|8723.7|8725.2|8724.3|8723.7|8722.8|84
1759472700000|2025-10-03 06:25:00|8724.2|8723.3|8724.1|8723.2|8724.9|8724|8724|8723.1|55
1759473000000|2025-10-03 06:30:00|8724.2|8723.3|8725|8724.1|8725.8|8724.9|8723.6|8722.7|109
1759473300000|2025-10-03 06:35:00|8724.9|8724|8723.3|8722.4|8725.2|8724.3|8723.1|8722.2|95
1759473600000|2025-10-03 06:40:00|8723.2|8722.3|8723.7|8722.8|8724.2|8723.3|8722.5|8721.6|100
1759473900000|2025-10-03 06:45:00|8723.6|8722.7|8722.2|8721.3|8723.7|8722.8|8722.2|8721.3|97
1759474200000|2025-10-03 06:50:00|8722.4|8721.5|8723.7|8722.8|8723.9|8723|8722.1|8721.2|82
1759474500000|2025-10-03 06:55:00|8723.5|8722.6|8725|8724.1|8725|8724.1|8723.1|8722.2|86
1759474800000|2025-10-03 07:00:00|8725.1|8724.2|8722.9|8722|8725.8|8724.9|8722.8|8721.9|156
1759475100000|2025-10-03 07:05:00|8723.1|8722.2|8722.6|8721.7|8723.3|8722.4|8722.3|8721.4|83
1759475400000|2025-10-03 07:10:00|8722.5|8721.6|8722.7|8721.8|8723.1|8722.2|8722.2|8721.3|85
1759475700000|2025-10-03 07:15:00|8722.8|8721.9|8723.1|8722.2|8723.6|8722.7|8722.2|8721.3|102
1759476000000|2025-10-03 07:20:00|8723|8722.1|8723.6|8722.7|8723.7|8722.8|8721.9|8721|101
1759476300000|2025-10-03 07:25:00|8723.5|8722.6|8722.1|8721.2|8723.9|8723|8721.8|8720.9|89
1759476600000|2025-10-03 07:30:00|8722|8721.1|8722|8721.1|8722.6|8721.7|8721.2|8720.3|96
1759476900000|2025-10-03 07:35:00|8722.2|8721.3|8720.1|8719.2|8722.4|8721.5|8720|8719.1|132
1759477200000|2025-10-03 07:40:00|8720|8719.1|8718.3|8717.4|8720.2|8719.3|8717.1|8716.2|129
1759477500000|2025-10-03 07:45:00|8718.2|8717.3|8719.1|8718.2|8720.2|8719.3|8718.1|8717.2|124
1759477800000|2025-10-03 07:50:00|8719|8718.1|8719.2|8718.3|8719.3|8718.4|8718|8717.1|113
1759478100000|2025-10-03 07:55:00|8719.4|8718.5|8716.7|8715.8|8719.4|8718.5|8716|8715.1|119
1759478400000|2025-10-03 08:00:00|8716.9|8716|8716.3|8715.4|8716.9|8716|8714.7|8713.8|165
1759478700000|2025-10-03 08:05:00|8716.2|8715.3|8717.2|8716.3|8717.6|8716.7|8716.2|8715.3|89
1759479000000|2025-10-03 08:10:00|8717.1|8716.2|8717.1|8716.2|8718.2|8717.3|8716.8|8715.9|135
1759479300000|2025-10-03 08:15:00|8717.2|8716.3|8718.3|8717.4|8718.9|8718|8717.1|8716.2|135
1759479600000|2025-10-03 08:20:00|8718.4|8717.5|8719.6|8718.7|8720.3|8719.4|8718.3|8717.4|150
1759479900000|2025-10-03 08:25:00|8719.5|8718.6|8719.4|8718.5|8719.8|8718.9|8718.1|8717.2|142
1759480200000|2025-10-03 08:30:00|8719.5|8718.6|8724|8723.1|8724.7|8723.8|8719.5|8718.6|197
1759480500000|2025-10-03 08:35:00|8723.9|8723|8724|8723.1|8725.3|8724.4|8723.6|8722.7|131
1759480800000|2025-10-03 08:40:00|8724.3|8723.4|8721.5|8720.6|8724.5|8723.6|8721.5|8720.6|98
1759481100000|2025-10-03 08:45:00|8721.4|8720.5|8720.5|8719.6|8721.8|8720.9|8720.3|8719.4|128
1759481400000|2025-10-03 08:50:00|8720.6|8719.7|8723.3|8722.4|8723.7|8722.8|8720.3|8719.4|147
1759481700000|2025-10-03 08:55:00|8723.4|8722.5|8724.1|8723.2|8724.8|8723.9|8722.8|8721.9|179
1759482000000|2025-10-03 09:00:00|8723.9|8723|8725.1|8724.2|8725.1|8724.2|8723.7|8722.8|176
1759482300000|2025-10-03 09:05:00|8725.4|8724.5|8725.8|8724.9|8725.9|8725|8724.2|8723.3|146
1759482600000|2025-10-03 09:10:00|8725.7|8724.8|8725.8|8724.9|8727.1|8726.2|8725.2|8724.3|137
1759482900000|2025-10-03 09:15:00|8725.6|8724.7|8727.1|8726.2|8727.1|8726.2|8725.1|8724.2|106
1759483200000|2025-10-03 09:20:00|8727|8726.1|8727.7|8726.8|8727.7|8726.8|8724.9|8724|103
1759483500000|2025-10-03 09:25:00|8727.8|8726.9|8727.2|8726.3|8728.5|8727.6|8727|8726.1|90
1759483800000|2025-10-03 09:30:00|8727|8726.1|8727.3|8726.4|8727.5|8726.6|8726|8725.1|88
1759484100000|2025-10-03 09:35:00|8727.2|8726.3|8727.4|8726.5|8728.8|8727.9|8726.7|8725.8|77
1759484400000|2025-10-03 09:40:00|8727.2|8726.3|8726.1|8725.2|8727.6|8726.7|8726.1|8725.2|72
1759484700000|2025-10-03 09:45:00|8726.2|8725.3|8727.6|8726.7|8727.8|8726.9|8726.1|8725.2|91
1759485000000|2025-10-03 09:50:00|8727.5|8726.6|8726.9|8726|8728.6|8727.7|8726.6|8725.7|83
1759485300000|2025-10-03 09:55:00|8726.8|8725.9|8724.5|8723.6|8726.9|8726|8724.5|8723.6|114
1759485600000|2025-10-03 10:00:00|8724.9|8724|8725.7|8724.8|8725.8|8724.9|8724.2|8723.3|117
1759485900000|2025-10-03 10:05:00|8725.6|8724.7|8724.5|8723.6|8726|8725.1|8724.5|8723.6|76
1759486200000|2025-10-03 10:10:00|8724.6|8723.7|8723.6|8722.7|8724.6|8723.7|8723.3|8722.4|62
1759486500000|2025-10-03 10:15:00|8723.7|8722.8|8724.4|8723.5|8725.4|8724.5|8723.5|8722.6|42
1759486800000|2025-10-03 10:20:00|8724.3|8723.4|8725.2|8724.3|8725.8|8724.9|8724.3|8723.4|31
1759487100000|2025-10-03 10:25:00|8724.9|8724|8726|8725.1|8726.6|8725.7|8724.9|8724|29
1759487400000|2025-10-03 10:30:00|8725.8|8724.9|8725|8724.1|8725.9|8725|8724.7|8723.8|30
1759487700000|2025-10-03 10:35:00|8725.1|8724.2|8725.3|8724.4|8726.2|8725.3|8725|8724.1|57
1759488000000|2025-10-03 10:40:00|8725.4|8724.5|8722.7|8721.8|8725.9|8725|8722.7|8721.8|74
1759488300000|2025-10-03 10:45:00|8722.8|8721.9|8724.8|8723.9|8725.1|8724.2|8722.8|8721.9|57
1759488600000|2025-10-03 10:50:00|8725.2|8724.3|8723.7|8722.8|8725.3|8724.4|8723.1|8722.2|89
1759488900000|2025-10-03 10:55:00|8723.6|8722.7|8724.8|8723.9|8725|8724.1|8723.2|8722.3|109
1759489200000|2025-10-03 11:00:00|8724.9|8724|8725.7|8724.8|8726.5|8725.6|8724.7|8723.8|85
1759489500000|2025-10-03 11:05:00|8725.6|8724.7|8725.3|8724.4|8726.1|8725.2|8725.2|8724.3|54
1759489800000|2025-10-03 11:10:00|8725.2|8724.3|8726.4|8725.5|8726.5|8725.6|8725.1|8724.2|95
1759490100000|2025-10-03 11:15:00|8726.3|8725.4|8725.1|8724.2|8726.8|8725.9|8725|8724.1|136
1759490400000|2025-10-03 11:20:00|8725|8724.1|8725.1|8724.2|8725.5|8724.6|8724.5|8723.6|67
1759490700000|2025-10-03 11:25:00|8725.2|8724.3|8727|8726.1|8727.2|8726.3|8724.8|8723.9|89
1759491000000|2025-10-03 11:30:00|8726.9|8726|8727.8|8726.9|8727.8|8726.9|8726.6|8725.7|68
1759491300000|2025-10-03 11:35:00|8727.7|8726.8|8728|8727.1|8728.3|8727.4|8726.2|8725.3|150
1759491600000|2025-10-03 11:40:00|8728.1|8727.2|8728.7|8727.8|8728.8|8727.9|8726.9|8726|85
1759491900000|2025-10-03 11:45:00|8729.3|8728.4|8728.8|8727.9|8730.3|8729.4|8728.8|8727.9|141
1759492200000|2025-10-03 11:50:00|8728.7|8727.8|8729.2|8728.3|8729.4|8728.5|8728.3|8727.4|110
1759492500000|2025-10-03 11:55:00|8728.8|8727.9|8725.1|8724.2|8729.2|8728.3|8725|8724.1|236
1759492800000|2025-10-03 12:00:00|8725.5|8724.6|8726.5|8725.6|8726.7|8725.8|8725.2|8724.3|214
1759493100000|2025-10-03 12:05:00|8726.4|8725.5|8726|8725.1|8726.8|8725.9|8725.7|8724.8|64
1759493400000|2025-10-03 12:10:00|8726.1|8725.2|8727.4|8726.5|8727.4|8726.5|8725.6|8724.7|115
1759493700000|2025-10-03 12:15:00|8727.6|8726.7|8727.3|8726.4|8727.8|8726.9|8726.7|8725.8|90
1759494000000|2025-10-03 12:20:00|8727.4|8726.5|8726.7|8725.8|8728.3|8727.4|8726.3|8725.4|150
1759494300000|2025-10-03 12:25:00|8726.8|8725.9|8727.8|8724.4|8727.8|8726|8725.6|8724.4|114
1759494600000|2025-10-03 12:30:00|8727.7|8723.9|8727.3|8726.4|8728.5|8726.7|8726.1|8722.8|212
1759494900000|2025-10-03 12:35:00|8727.2|8726.3|8728.1|8727.2|8729.7|8728.8|8726.7|8725.8|271
1759495200000|2025-10-03 12:40:00|8728|8727.1|8727.1|8726.2|8728.4|8727.5|8726.4|8725.5|170
1759495500000|2025-10-03 12:45:00|8727.2|8726.3|8726.3|8725.4|8727.5|8726.6|8726.1|8725.2|205
1759495800000|2025-10-03 12:50:00|8726.4|8725.5|8724.4|8723.5|8726.5|8725.6|8724.2|8723.3|204
1759496100000|2025-10-03 12:55:00|8724.3|8723.4|8723.4|8722.5|8724.7|8723.8|8723.3|8722.4|164
1759496400000|2025-10-03 13:00:00|8723.3|8722.4|8722.8|8721.9|8723.8|8722.9|8721.4|8720.5|229
1759496700000|2025-10-03 13:05:00|8722.9|8722|8722.7|8721.8|8723.9|8723|8722.3|8721.4|187
1759497000000|2025-10-03 13:10:00|8722.5|8721.6|8721.9|8721|8723.4|8722.5|8721.9|8721|146
1759497300000|2025-10-03 13:15:00|8722|8721.1|8724|8723.1|8724.1|8723.2|8721.5|8720.6|197
1759497600000|2025-10-03 13:20:00|8724.1|8723.2|8724.2|8723.3|8724.5|8723.6|8722.5|8721.6|200
1759497900000|2025-10-03 13:25:00|8724.1|8723.2|8721.8|8720.9|8724.3|8723.4|8721.6|8720.7|144
1759498200000|2025-10-03 13:30:00|8721.7|8720.8|8719|8718.1|8721.7|8720.8|8718.4|8717.5|243
1759498500000|2025-10-03 13:35:00|8719.1|8718.2|8718.2|8717.3|8720.7|8719.8|8717.8|8716.9|254
1759498800000|2025-10-03 13:40:00|8718.1|8717.2|8722.3|8720.8|8722.3|8720.8|8716.7|8715.8|196
1759499100000|2025-10-03 13:45:00|8722.2|8720.7|8719.9|8719|8722.4|8721.2|8719.8|8718.9|286
1759499400000|2025-10-03 13:50:00|8719.8|8718.9|8716.7|8715.8|8719.8|8718.9|8716.3|8715.4|325
1759499700000|2025-10-03 13:55:00|8716.6|8715.7|8723.4|8714|8723.4|8718|8715.7|8714|272
1759500000000|2025-10-03 14:00:00|8723.1|8712.1|8722.8|8721.9|8726.2|8723.4|8718.5|8712.1|679
1759500300000|2025-10-03 14:05:00|8722.6|8721.7|8723.3|8722.4|8725.9|8725|8722.6|8721.7|567
1759500600000|2025-10-03 14:10:00|8723.5|8722.6|8725.2|8724.3|8725.5|8724.6|8722.8|8721.9|390
1759500900000|2025-10-03 14:15:00|8725.1|8724.2|8725.9|8725|8726.4|8725.5|8724.7|8723.8|330
1759501200000|2025-10-03 14:20:00|8725.8|8724.9|8723.7|8722.8|8726.5|8725.6|8723.6|8722.7|326
1759501500000|2025-10-03 14:25:00|8723.6|8722.7|8723.6|8722.7|8724.1|8723.2|8723|8722.1|274
1759501800000|2025-10-03 14:30:00|8723.5|8722.6|8724.2|8723.3|8724.3|8723.4|8721.3|8720.4|310
1759502100000|2025-10-03 14:35:00|8724.1|8723.2|8722.7|8721.8|8725.1|8724.2|8722.3|8721.4|325
1759502400000|2025-10-03 14:40:00|8722.8|8721.9|8720.1|8719.2|8722.8|8721.9|8718.6|8717.7|235
1759502700000|2025-10-03 14:45:00|8720|8719.1|8717.1|8716.2|8720.1|8719.2|8715.9|8715|276
1759503000000|2025-10-03 14:50:00|8717.2|8716.3|8717.3|8716.4|8718.3|8717.4|8716.3|8715.4|225
1759503300000|2025-10-03 14:55:00|8717.2|8716.3|8715.5|8714.6|8717.5|8716.6|8715.4|8714.5|206
1759503600000|2025-10-03 15:00:00|8715.7|8714.8|8716.7|8715.8|8717.5|8716.6|8715.2|8714.3|211
1759503900000|2025-10-03 15:05:00|8716.8|8715.9|8716.4|8715.5|8717.7|8716.8|8715.9|8715|159
1759504200000|2025-10-03 15:10:00|8716.3|8715.4|8716.6|8715.7|8716.9|8716|8715.1|8714.2|193
1759504500000|2025-10-03 15:15:00|8716.7|8715.8|8717.7|8716.8|8718.4|8717.5|8716.3|8715.4|146
1759504800000|2025-10-03 15:20:00|8717.6|8716.7|8716.4|8715.5|8717.6|8716.7|8716.2|8715.3|121
1759505100000|2025-10-03 15:25:00|8716.5|8715.6|8714.7|8713.8|8717.4|8716.5|8714.4|8713.5|184
1759505400000|2025-10-03 15:30:00|8714.6|8713.7|8715|8714.1|8715.1|8714.2|8713.5|8712.6|164
1759505700000|2025-10-03 15:35:00|8715.2|8714.3|8716.2|8715.3|8717.1|8716.2|8714.8|8713.9|129
1759506000000|2025-10-03 15:40:00|8716.1|8715.2|8714.3|8713.4|8716.2|8715.3|8714.3|8713.4|111
1759506300000|2025-10-03 15:45:00|8714.4|8713.5|8711.7|8710.8|8714.7|8713.8|8711.2|8710.3|122
1759506600000|2025-10-03 15:50:00|8712|8711.1|8712.8|8711.9|8713.5|8712.6|8711.8|8710.9|117
1759506900000|2025-10-03 15:55:00|8712.7|8711.8|8714.6|8713.7|8714.9|8714|8711.7|8710.8|147
1759507200000|2025-10-03 16:00:00|8714.8|8713.9|8712.7|8711.8|8714.9|8714|8712.7|8711.8|111
1759507500000|2025-10-03 16:05:00|8712.9|8712|8713.7|8712.8|8713.9|8713|8712.2|8711.3|132
1759507800000|2025-10-03 16:10:00|8713.6|8712.7|8712.9|8712|8714.2|8713.3|8712.8|8711.9|112
1759508100000|2025-10-03 16:15:00|8712.6|8711.7|8712.7|8711.8|8713|8712.1|8711.8|8710.9|85
1759508400000|2025-10-03 16:20:00|8712.5|8711.6|8713|8712.1|8713.5|8712.6|8711.7|8710.8|77
1759508700000|2025-10-03 16:25:00|8712.9|8712|8712.1|8711.2|8713.1|8712.2|8711.7|8710.8|69
1759509000000|2025-10-03 16:30:00|8712.2|8711.3|8711.2|8710.3|8712.2|8711.3|8710.6|8709.7|67
1759509300000|2025-10-03 16:35:00|8711.1|8710.2|8711.1|8710.2|8711.8|8710.9|8710.6|8709.7|44
1759509600000|2025-10-03 16:40:00|8711|8710.1|8710.2|8709.3|8711.9|8711|8710.2|8709.3|52
1759509900000|2025-10-03 16:45:00|8710.3|8709.4|8710.9|8710|8711.1|8710.2|8710.1|8709.2|49
1759510200000|2025-10-03 16:50:00|8710.7|8709.8|8710.6|8709.7|8711.4|8710.5|8710.4|8709.5|33
1759510500000|2025-10-03 16:55:00|8710.5|8709.6|8711.1|8710.2|8711.5|8710.6|8710.4|8709.5|53
1759510800000|2025-10-03 17:00:00|8711.2|8710.3|8711.2|8710.3|8711.9|8711|8710.6|8709.7|91
1759511100000|2025-10-03 17:05:00|8711.1|8710.2|8710.9|8710|8712|8711.1|8710.7|8709.8|55
1759511400000|2025-10-03 17:10:00|8710.8|8709.9|8711.2|8710.3|8711.3|8710.4|8709.7|8708.8|57
1759511700000|2025-10-03 17:15:00|8711.1|8710.2|8710.7|8709.8|8711.1|8710.2|8709.9|8709|37
1759512000000|2025-10-03 17:20:00|8710.8|8709.9|8709.7|8708.8|8711.1|8710.2|8709.6|8708.7|47
1759512300000|2025-10-03 17:25:00|8709.8|8708.9|8708.8|8707.9|8710|8709.1|8708.7|8707.8|35
1759512600000|2025-10-03 17:30:00|8708.9|8708|8708.4|8707.5|8709.4|8708.5|8708.3|8707.4|43
1759512900000|2025-10-03 17:35:00|8708.5|8707.6|8709.3|8708.4|8710.3|8709.4|8708.5|8707.6|68
1759513200000|2025-10-03 17:40:00|8709.2|8708.3|8709.6|8708.7|8709.6|8708.7|8708.4|8707.5|44
1759513500000|2025-10-03 17:45:00|8709.5|8708.6|8710.9|8710|8711.3|8710.4|8709.5|8708.6|71
1759513800000|2025-10-03 17:50:00|8711|8710.1|8712.3|8711.4|8712.4|8711.5|8710.8|8709.9|108
1759514100000|2025-10-03 17:55:00|8712.4|8711.5|8710.8|8709.9|8712.4|8711.5|8710.4|8709.5|103
1759514400000|2025-10-03 18:00:00|8710.7|8709.8|8711.3|8710.4|8711.3|8710.4|8709.6|8708.7|128
1759514700000|2025-10-03 18:05:00|8711.2|8710.3|8710.1|8709.2|8711.9|8711|8709.8|8708.9|118
1759515000000|2025-10-03 18:10:00|8710.2|8709.3|8710.4|8709.5|8710.7|8709.8|8710|8709.1|121
1759515300000|2025-10-03 18:15:00|8710.6|8709.7|8710.2|8709.3|8711.1|8710.2|8710.2|8709.3|72
1759515600000|2025-10-03 18:20:00|8710.3|8709.4|8710.8|8709.9|8711.1|8710.2|8710.1|8709.2|74
1759515900000|2025-10-03 18:25:00|8710.7|8709.8|8710.9|8710|8711|8710.1|8710.4|8709.5|45
1759516200000|2025-10-03 18:30:00|8711|8710.1|8711.4|8710.5|8711.5|8710.6|8710.7|8709.8|34
1759516500000|2025-10-03 18:35:00|8711.5|8710.6|8710.4|8709.5|8711.8|8710.9|8710.4|8709.5|46
1759516800000|2025-10-03 18:40:00|8710.5|8709.6|8710.2|8709.3|8710.9|8710|8710.2|8709.3|27
1759517100000|2025-10-03 18:45:00|8710.3|8709.4|8710.7|8709.8|8710.9|8710|8710|8709.1|20
1759517400000|2025-10-03 18:50:00|8710.6|8709.7|8710.3|8709.4|8710.8|8709.9|8710.1|8709.2|43
1759517700000|2025-10-03 18:55:00|8709.9|8709|8709.5|8708.6|8710.1|8709.2|8708.7|8707.8|75
1759518000000|2025-10-03 19:00:00|8709.3|8708.4|8709.2|8708.3|8709.7|8708.8|8709|8708.1|114
1759518300000|2025-10-03 19:05:00|8709.3|8708.4|8708.3|8707.4|8709.3|8708.4|8708.2|8707.3|70
1759518600000|2025-10-03 19:10:00|8708.4|8707.5|8709.5|8708.6|8709.6|8708.7|8708.2|8707.3|58
1759518900000|2025-10-03 19:15:00|8709.2|8708.3|8708.8|8707.9|8709.5|8708.6|8708.3|8707.4|44
1759519200000|2025-10-03 19:20:00|8708.9|8708|8709.3|8708.4|8710.2|8709.3|8708.6|8707.7|51
1759519500000|2025-10-03 19:25:00|8709.4|8708.5|8708.6|8707.7|8709.6|8708.7|8708.4|8707.5|54
1759519800000|2025-10-03 19:30:00|8708.7|8707.8|8708.4|8707.5|8709|8708.1|8708.2|8707.3|37
1759520100000|2025-10-03 19:35:00|8708.3|8707.4|8708.4|8707.5|8708.7|8707.8|8708|8707.1|45
1759520400000|2025-10-03 19:40:00|8708.3|8707.4|8708.2|8707.3|8708.8|8707.9|8708.2|8707.3|36
1759520700000|2025-10-03 19:45:00|8708.1|8707.2|8708.5|8707.6|8708.7|8707.8|8707.5|8706.6|38
1759521000000|2025-10-03 19:50:00|8708.4|8707.5|8708.6|8707.7|8709.3|8708.4|8708.4|8707.5|67
1759521300000|2025-10-03 19:55:00|8708.8|8707.9|8708.5|8707.6|8709.1|8708.2|8708|8707.1|95
1759521600000|2025-10-03 20:00:00|8708.4|8707.5|8709.6|8708.7|8709.7|8708.8|8708.2|8707.3|112
1759521900000|2025-10-03 20:05:00|8709.7|8708.8|8709.2|8708.3|8709.7|8708.8|8708.7|8707.8|30
1759522200000|2025-10-03 20:10:00|8709.4|8708.5|8709.6|8708.1|8710.1|8708.8|8709.1|8707.7|50
1759522500000|2025-10-03 20:15:00|8709.7|8708.2|8709.7|8708.8|8710.4|8708.9|8709.6|8708.2|39
1759522800000|2025-10-03 20:20:00|8709.6|8708.7|8709.9|8709|8710.5|8709.3|8709.1|8708|59
1759523100000|2025-10-03 20:25:00|8710|8709.1|8710.9|8709.4|8711|8709.7|8709.9|8708.9|127
1759523400000|2025-10-03 20:30:00|8710.7|8709.8|8710.7|8709.2|8711.1|8709.9|8710.5|8709.1|51
1759523700000|2025-10-03 20:35:00|8710.8|8709.3|8710|8708.5|8711|8709.5|8709.9|8708.4|32
1759524000000|2025-10-03 20:40:00|8709.9|8708.4|8710.3|8708.8|8711|8710|8709.8|8708.3|64
1759524300000|2025-10-03 20:45:00|8710.2|8708.7|8710.2|8708.7|8710.9|8709.5|8709.9|8708.4|66
1759524600000|2025-10-03 20:50:00|8710.1|8708.6|8709.8|8708.3|8710.4|8708.9|8709.2|8707.7|89
1759524900000|2025-10-03 20:55:00|8710.2|8707.8|8716|8708.4|8716.6|8710.9|8709.9|8706.1|271
1759694400000|2025-10-05 20:00:00|8719.4|8703.4|8724.8|8718.3|8725.5|8719|8719.4|8703.4|6
1759695000000|2025-10-05 20:10:00|8724.5|8718|8724.8|8718.3|8724.8|8718.3|8724.5|8718|2
1759695600000|2025-10-05 20:20:00|8725.4|8717.7|8725.4|8717.7|8725.4|8717.7|8725.4|8717.7|1
1759696200000|2025-10-05 20:30:00|8729|8719.3|8728.5|8719.4|8729|8719.4|8727.1|8718.6|5
1759696500000|2025-10-05 20:35:00|8728.9|8719.7|8727.5|8719.8|8728.9|8719.8|8726.6|8718.9|5
1759696800000|2025-10-05 20:40:00|8728.1|8720.1|8730.4|8720.1|8730.4|8720.1|8728.1|8720.1|2
1759697100000|2025-10-05 20:45:00|8729.4||8729.4||8729.4||8729.4||1
1759697400000|2025-10-05 20:50:00|8730.8|8722.4|8729.4|8720.5|8730.8|8722.4|8729.4|8720.5|2
1759697700000|2025-10-05 20:55:00|8729.9|8720.1|8728.9|8720.1|8729.9|8720.1|8728.9|8720.1|3
1759698000000|2025-10-05 21:00:00|8726.4|8722.6|8726.4|8722.6|8726.4|8722.6|8726.4|8722.6|1
1759698300000|2025-10-05 21:05:00|8729.6|8717.7|8729.6|8717.9|8729.6|8717.9|8727.8|8717.7|3
1759698600000|2025-10-05 21:10:00|8729.7|8718|8727.7|8718.7|8730.2|8718.7|8727.7|8717.5|6
1759698900000|2025-10-05 21:15:00|8726.9|8718.1|8726.5|8714.6|8727.4|8718.1|8724.7|8713.3|17
1759699200000|2025-10-05 21:20:00|8727.4|8715.5|8725.8|8713.9|8729.5|8717.6|8723|8711.1|31
1759699500000|2025-10-05 21:25:00|8726.1|8714.2|8726.3|8715.7|8727.1|8715.9|8725.8|8713.9|7
1759699800000|2025-10-05 21:30:00|8726.1|8715.5|8725.8|8715.8|8726.1|8715.8|8725.8|8715.5|2
1759700100000|2025-10-05 21:35:00|8725.5|8715.4|8728.4|8716.5|8728.4|8716.5|8723.9|8712|8
1759700400000|2025-10-05 21:40:00|8727.2|8715.3|8722.4|8717|8729.1|8717.5|8722.4|8713.9|19
1759700700000|2025-10-05 21:45:00|8725.5|8717.5|8727.9|8716.4|8727.9|8717.5|8722.4|8715.4|9
1759701000000|2025-10-05 21:50:00|8729.1|8717.5|8727.6|8717.3|8729.1|8717.5|8723|8715.1|10
1759701300000|2025-10-05 21:55:00|8728.4|8716.3|8728.5|8717.4|8728.6|8717.5|8726.3|8715.9|10
1759701600000|2025-10-05 22:00:00|8726.3|8715.1|8726.4|8721.7|8729.6|8724|8724.3|8714.8|514
1759701900000|2025-10-05 22:05:00|8725.9|8722.1|8725.4|8723.9|8727.8|8724.6|8723.1|8719.6|295
1759702200000|2025-10-05 22:10:00|8725.5|8724|8727.4|8726.5|8728.9|8727.7|8725.5|8724|150
1759702500000|2025-10-05 22:15:00|8727.7|8726.2|8726.2|8724.7|8728|8726.8|8724.6|8723.4|237
1759702800000|2025-10-05 22:20:00|8726.4|8724.9|8726.7|8725.2|8727.3|8726.1|8725.4|8724.4|188
1759703100000|2025-10-05 22:25:00|8726.8|8725.3|8726.2|8724.7|8726.8|8725.4|8725.3|8724|118
1759703400000|2025-10-05 22:30:00|8726.3|8724.8|8723|8722.1|8726.3|8725.2|8722.9|8721.9|175
1759703700000|2025-10-05 22:35:00|8722.9|8722|8721.7|8720.2|8723.2|8722.3|8721.5|8720|117
1759704000000|2025-10-05 22:40:00|8721.6|8720.1|8720.9|8719.4|8721.6|8720.6|8720.1|8719.1|80
1759704300000|2025-10-05 22:45:00|8720.6|8719.7|8722.2|8721.3|8722.2|8721.3|8720.5|8719.6|89
1759704600000|2025-10-05 22:50:00|8722.3|8721.4|8721.4|8720.5|8722.3|8721.4|8721|8719.9|88
1759704900000|2025-10-05 22:55:00|8721.3|8720.4|8721.2|8720.3|8721.6|8720.7|8720.8|8719.9|79
1759705200000|2025-10-05 23:00:00|8721.3|8720.4|8719.3|8718.4|8721.4|8720.4|8718.8|8717.9|143
1759705500000|2025-10-05 23:05:00|8719.2|8718.3|8719.2|8717.7|8719.6|8718.6|8718.2|8716.8|201
1759705800000|2025-10-05 23:10:00|8719.3|8717.8|8718.3|8716.8|8719.9|8718.9|8717.2|8715.9|199
1759706100000|2025-10-05 23:15:00|8718|8717.1|8717.3|8716.4|8718.5|8717.6|8715.7|8714.8|292
1759706400000|2025-10-05 23:20:00|8716.8|8715.9|8718|8717.1|8718|8717.1|8715.2|8713.7|307
1759706700000|2025-10-05 23:25:00|8717.5|8716.6|8716.6|8715.7|8718.6|8717.4|8716.2|8714.8|316
1759707000000|2025-10-05 23:30:00|8716.7|8715.8|8719.2|8717.7|8719.9|8718.4|8716.5|8714.6|504
1759707300000|2025-10-05 23:35:00|8719.1|8717.6|8721.6|8720.1|8721.6|8720.1|8718.4|8717.4|300
1759707600000|2025-10-05 23:40:00|8721.5|8720|8720.6|8719.7|8722.1|8720.6|8719.9|8718.4|262
1759707900000|2025-10-05 23:45:00|8720.5|8719.6|8718.9|8718|8721.4|8720|8718.1|8717.2|359
1759708200000|2025-10-05 23:50:00|8718.8|8717.9|8719.2|8718.3|8719.8|8718.8|8718.1|8716.9|166
1759708500000|2025-10-05 23:55:00|8719.1|8718.2|8719.7|8718.8|8719.7|8718.8|8718.2|8717.1|72
1759708800000|2025-10-06 00:00:00|8719.6|8718.7|8720.9|8720|8721.9|8720.5|8719.3|8718.4|272
1759709100000|2025-10-06 00:05:00|8721|8720.1|8721.6|8720.7|8722|8720.8|8717.9|8716.7|159
1759709400000|2025-10-06 00:10:00|8721.8|8720.9|8722.8|8721.9|8723.2|8722.3|8721.6|8720.7|181
1759709700000|2025-10-06 00:15:00|8722.6|8721.7|8722.4|8721.5|8723.2|8722.3|8722.1|8721.2|142
1759710000000|2025-10-06 00:20:00|8722.3|8721.4|8722.2|8721.3|8722.9|8722|8721.7|8720.8|111
1759710300000|2025-10-06 00:25:00|8722.1|8721.2|8719.4|8718.5|8722.1|8721.2|8719.1|8718.2|90
1759710600000|2025-10-06 00:30:00|8719.5|8718.6|8718.5|8717.6|8719.5|8718.6|8717.7|8716.8|137
1759710900000|2025-10-06 00:35:00|8718.4|8717.5|8718|8717.1|8718.5|8717.6|8717.7|8716.8|58
1759711200000|2025-10-06 00:40:00|8717.9|8717|8718.3|8717.4|8718.7|8717.8|8717.8|8716.9|80
1759711500000|2025-10-06 00:45:00|8718.2|8717.3|8718.9|8718|8719.2|8718.3|8718|8717.1|165
1759711800000|2025-10-06 00:50:00|8719|8718.1|8717.6|8716.7|8719.4|8718.5|8717.5|8716.6|156
1759712100000|2025-10-06 00:55:00|8717.7|8716.8|8717.9|8717|8718.4|8717.5|8717.3|8716.4|153
1759712400000|2025-10-06 01:00:00|8717.2|8716.3|8717.7|8716.8|8718.6|8717.7|8716.8|8715.9|122
1759712700000|2025-10-06 01:05:00|8717.6|8716.7|8716.8|8715.9|8718.1|8717.2|8716.7|8715.8|103
1759713000000|2025-10-06 01:10:00|8716.7|8715.8|8717.3|8716.4|8717.4|8716.5|8716.6|8715.7|46
1759713300000|2025-10-06 01:15:00|8717.4|8716.5|8718.1|8717.2|8718.5|8717.6|8717.2|8716.3|88
1759713600000|2025-10-06 01:20:00|8718.3|8717.4|8717.2|8716.3|8718.6|8717.7|8717.2|8716.3|80
1759713900000|2025-10-06 01:25:00|8717.4|8716.5|8716.5|8715.6|8717.4|8716.5|8715.7|8714.8|109
1759714200000|2025-10-06 01:30:00|8716.4|8715.5|8716.3|8715.4|8716.8|8715.9|8715.8|8714.9|129
1759714500000|2025-10-06 01:35:00|8716.4|8715.5|8716.2|8715.3|8716.6|8715.7|8715.8|8714.9|125
1759714800000|2025-10-06 01:40:00|8716.3|8715.4|8716.8|8715.9|8716.9|8716|8715.8|8714.9|86
1759715100000|2025-10-06 01:45:00|8717.1|8715.6|8717.1|8716.2|8717.4|8716.5|8716.1|8714.8|107
1759715400000|2025-10-06 01:50:00|8717|8716.1|8717.1|8716.2|8717.9|8717|8716.9|8716|89
1759715700000|2025-10-06 01:55:00|8717.2|8716.3|8717.3|8716.4|8717.6|8716.7|8716.8|8715.9|110
1759716000000|2025-10-06 02:00:00|8717.2|8716.3|8715.9|8715|8717.5|8716.6|8715.7|8714.8|64
1759716300000|2025-10-06 02:05:00|8716.1|8715.2|8717.5|8716.6|8717.5|8716.6|8715.6|8714.7|59
1759716600000|2025-10-06 02:10:00|8717.4|8716.5|8717.5|8716.6|8717.5|8716.6|8716.7|8715.8|46
1759716900000|2025-10-06 02:15:00|8717.6|8716.7|8717.5|8716.6|8717.7|8716.8|8716.9|8716|51
1759717200000|2025-10-06 02:20:00|8717.4|8716.5|8717.5|8716.6|8717.7|8716.8|8716.9|8716|47
1759717500000|2025-10-06 02:25:00|8717.6|8716.7|8718|8717.1|8718.3|8717.4|8717.5|8716.6|34
1759717800000|2025-10-06 02:30:00|8718.1|8717.2|8718.3|8717.4|8718.5|8717.6|8717.8|8716.9|56
1759718100000|2025-10-06 02:35:00|8718.4|8717.5|8717.2|8716.3|8718.4|8717.5|8717.1|8716.1|52
1759718400000|2025-10-06 02:40:00|8717.3|8716.4|8717.1|8716.2|8717.7|8716.8|8716.8|8715.9|50
1759718700000|2025-10-06 02:45:00|8717|8716.1|8716.5|8715.6|8717.5|8716.6|8716.4|8715.5|55
1759719000000|2025-10-06 02:50:00|8716.6|8715.7|8716.1|8715.2|8716.7|8715.8|8716.1|8715.2|31
1759719300000|2025-10-06 02:55:00|8716.2|8715.3|8716.4|8715.5|8716.6|8715.7|8715.9|8715|58
1759719600000|2025-10-06 03:00:00|8716.5|8715.6|8716.3|8715.4|8716.7|8715.8|8715.7|8714.8|55
1759719900000|2025-10-06 03:05:00|8716.4|8715.5|8715.5|8714.6|8716.4|8715.5|8715.4|8714.5|32
1759720200000|2025-10-06 03:10:00|8715.6|8714.7|8716.1|8715.2|8716.4|8715.5|8715.5|8714.6|58
1759720500000|2025-10-06 03:15:00|8716.2|8715.3|8716|8715.1|8716.4|8715.5|8715.6|8714.7|70
1759720800000|2025-10-06 03:20:00|8716.1|8715.2|8715.7|8714.8|8716.1|8715.2|8715.4|8714.5|31
1759721100000|2025-10-06 03:25:00|8715.6|8714.7|8715.6|8714.7|8715.9|8715|8715.4|8714.5|27
1759721400000|2025-10-06 03:30:00|8715.5|8714.6|8716.3|8715.4|8716.9|8716|8715.4|8714.5|44
1759721700000|2025-10-06 03:35:00|8716.4|8715.5|8717.1|8716.2|8717.5|8716.6|8716.4|8715.5|41
1759722000000|2025-10-06 03:40:00|8716.8|8715.9|8716.4|8715.5|8717.3|8716.4|8716|8715.1|76
1759722300000|2025-10-06 03:45:00|8716.3|8715.4|8715.9|8715|8716.4|8715.5|8715.2|8714.3|55
1759722600000|2025-10-06 03:50:00|8715.8|8714.9|8715.7|8714.8|8716.1|8715.2|8715.5|8714.6|40
1759722900000|2025-10-06 03:55:00|8715.8|8714.9|8716.3|8715.4|8716.3|8715.4|8715.3|8714.4|56
1759723200000|2025-10-06 04:00:00|8716.1|8715.2|8716.1|8715.2|8716.7|8715.8|8715.9|8715|66
1759723500000|2025-10-06 04:05:00|8716|8715.1|8715.7|8714.8|8716|8715.1|8715.1|8714.2|49
1759723800000|2025-10-06 04:10:00|8715.8|8714.9|8715.9|8715|8716|8715.1|8714.8|8713.9|58
1759724100000|2025-10-06 04:15:00|8715.8|8714.9|8716.5|8715.6|8716.5|8715.6|8715.6|8714.7|72
1759724400000|2025-10-06 04:20:00|8716.4|8715.5|8718.6|8717.7|8718.8|8717.9|8716.3|8715.4|106
1759724700000|2025-10-06 04:25:00|8718.7|8717.8|8717.8|8716.9|8718.7|8717.8|8717.5|8716.6|42
1759725000000|2025-10-06 04:30:00|8717.7|8716.8|8717.1|8716.2|8717.9|8717|8717|8716.1|41
1759725300000|2025-10-06 04:35:00|8717|8716.1|8718.3|8717.4|8718.4|8717.5|8716.9|8716|76
1759725600000|2025-10-06 04:40:00|8718.2|8717.3|8717.4|8716.5|8718.6|8717.7|8717.3|8716.4|105
1759725900000|2025-10-06 04:45:00|8717.6|8716.7|8716.8|8715.9|8718.1|8717.2|8716.8|8715.9|61
1759726200000|2025-10-06 04:50:00|8716.7|8715.8|8716.8|8715.9|8717.4|8716.5|8716.4|8715.5|64
1759726500000|2025-10-06 04:55:00|8716.7|8715.8|8716.5|8715.6|8717.5|8716.6|8716.3|8715.4|54
1759726800000|2025-10-06 05:00:00|8716.4|8715.5|8717.6|8716.7|8717.9|8717|8716.2|8715.3|51
1759727100000|2025-10-06 05:05:00|8717.2|8716.3|8717.1|8716.2|8717.6|8716.7|8716.4|8715.5|57
1759727400000|2025-10-06 05:10:00|8717.2|8716.3|8717.7|8716.8|8718.3|8717.4|8717|8716.1|93
1759727700000|2025-10-06 05:15:00|8717.6|8716.7|8716.4|8715.5|8717.7|8716.8|8716.3|8715.4|116
1759728000000|2025-10-06 05:20:00|8716.5|8715.6|8716.4|8715.5|8716.6|8715.7|8715.9|8715|53
1759728300000|2025-10-06 05:25:00|8716.3|8715.4|8716|8715.1|8716.6|8715.7|8715.8|8714.9|39
1759728600000|2025-10-06 05:30:00|8715.9|8715|8715.7|8714.8|8716.5|8715.6|8715.6|8714.7|46
1759728900000|2025-10-06 05:35:00|8715.9|8715|8716.2|8715.3|8716.7|8715.8|8714.9|8714|62
1759729200000|2025-10-06 05:40:00|8716.3|8715.4|8715.4|8714.5|8716.3|8715.4|8715|8714.1|70
1759729500000|2025-10-06 05:45:00|8715.2|8714.3|8715.4|8714.5|8715.6|8714.7|8714.9|8714|49
1759729800000|2025-10-06 05:50:00|8715.5|8714.6|8715.5|8714.6|8716.2|8715.3|8715.2|8714.3|45
1759730100000|2025-10-06 05:55:00|8715.6|8714.7|8716.3|8715.4|8716.7|8715.8|8715.5|8714.6|90
1759730400000|2025-10-06 06:00:00|8715.9|8715|8714.9|8714|8715.9|8715|8714.3|8713.4|190
1759730700000|2025-10-06 06:05:00|8715|8714.1|8715.4|8714.5|8716.1|8715.2|8713.8|8712.9|141
1759731000000|2025-10-06 06:10:00|8715.3|8714.4|8715.2|8714.3|8715.8|8714.9|8714.4|8713.5|184
1759731300000|2025-10-06 06:15:00|8715.1|8714.2|8714.2|8713.3|8715.3|8714.4|8713.2|8712.3|149
1759731600000|2025-10-06 06:20:00|8714.1|8713.2|8714.3|8713.4|8715.2|8714.3|8713.4|8712.5|85
1759731900000|2025-10-06 06:25:00|8714.4|8713.5|8713.4|8712.5|8714.4|8713.5|8712.7|8711.8|103
1759732200000|2025-10-06 06:30:00|8713.3|8712.4|8711.8|8710.9|8715|8714.1|8711.8|8710.9|113
1759732500000|2025-10-06 06:35:00|8712|8711.1|8709.9|8709|8712.4|8711.5|8709.9|8709|119
1759732800000|2025-10-06 06:40:00|8709.8|8708.9|8707|8706.1|8709.9|8709|8706.8|8705.9|115
1759733100000|2025-10-06 06:45:00|8707.2|8706.3|8704.1|8703.2|8707.2|8706.3|8703.7|8702.8|178
1759733400000|2025-10-06 06:50:00|8704.2|8703.3|8702.9|8702|8704.3|8703.4|8700.3|8699.4|202
1759733700000|2025-10-06 06:55:00|8702.8|8701.9|8700|8699.1|8702.9|8702|8699.9|8699|185
1759734000000|2025-10-06 07:00:00|8700.2|8699.3|8699.6|8698.7|8701.9|8701|8699.6|8698.6|377
1759734300000|2025-10-06 07:05:00|8699.8|8698.9|8698.5|8697.6|8700.1|8698.9|8696.8|8695.9|257
1759734600000|2025-10-06 07:10:00|8698.4|8697.5|8700.3|8699.4|8700.5|8699.6|8698.1|8697.2|181
1759734900000|2025-10-06 07:15:00|8700.6|8699.1|8703.6|8702.7|8703.9|8703|8699.8|8698.9|236
1759735200000|2025-10-06 07:20:00|8703.5|8702.6|8702.5|8701.6|8704.3|8703.4|8702.4|8701.5|167
1759735500000|2025-10-06 07:25:00|8702.4|8701.5|8701.6|8700.7|8703.1|8702.2|8701.3|8700.4|150
1759735800000|2025-10-06 07:30:00|8701.5|8700.6|8701|8700.1|8702.5|8701.6|8700.2|8699.3|166
1759736100000|2025-10-06 07:35:00|8700.8|8699.9|8699.9|8699|8701.8|8700.9|8697.7|8696.8|193
1759736400000|2025-10-06 07:40:00|8699.8|8698.9|8683.1|8682.2|8700.1|8699.2|8683.1|8682.2|1123
1759736700000|2025-10-06 07:45:00|8683.2|8682.3|8682.1|8681.2|8688|8687.1|8681.9|8681|756
1759737000000|2025-10-06 07:50:00|8682.2|8681.3|8680.2|8679.3|8683.1|8682.2|8677.7|8676.8|486
1759737300000|2025-10-06 07:55:00|8680.1|8679.2|8675.8|8674.9|8680.2|8679.3|8675.6|8674.7|456
1759737600000|2025-10-06 08:00:00|8675.9|8675|8680.4|8679.5|8681.6|8680.5|8674.1|8673.2|531
1759737900000|2025-10-06 08:05:00|8680.3|8679.4|8679.4|8678.5|8681.6|8680.7|8678.5|8677.6|400
1759738200000|2025-10-06 08:10:00|8679.3|8678.4|8681.4|8680.5|8682.2|8681.3|8679.2|8678.3|343
1759738500000|2025-10-06 08:15:00|8681.5|8680.6|8688.4|8687.5|8688.4|8687.5|8680.9|8680|324
1759738800000|2025-10-06 08:20:00|8688.7|8687.8|8687.9|8687|8688.8|8687.9|8686.5|8685.6|215
1759739100000|2025-10-06 08:25:00|8687.8|8686.9|8690.5|8689|8690.7|8689.6|8686.2|8685.3|234
1759739400000|2025-10-06 08:30:00|8690.3|8689.4|8689.1|8688.2|8690.4|8689.4|8686.2|8685.3|207
1759739700000|2025-10-06 08:35:00|8689.2|8688.3|8690.7|8689.8|8690.7|8689.8|8688.5|8687.6|228
1759740000000|2025-10-06 08:40:00|8690.5|8689.6|8691.3|8690.4|8692.1|8691.2|8689.4|8688.5|190
1759740300000|2025-10-06 08:45:00|8691.2|8690.3|8689.4|8688.5|8692|8691.1|8689.4|8688.5|148
1759740600000|2025-10-06 08:50:00|8689.5|8688.6|8685.4|8684.5|8689.5|8688.6|8685.1|8684.2|187
1759740900000|2025-10-06 08:55:00|8685.3|8684.4|8684.4|8683.5|8685.7|8684.8|8683.5|8682.6|145
1759741200000|2025-10-06 09:00:00|8684.3|8683.4|8685.5|8684.6|8687.7|8686.8|8684.3|8683.4|206
1759741500000|2025-10-06 09:05:00|8685.6|8684.7|8685.2|8684.3|8686.2|8685.3|8684.3|8683.4|179
1759741800000|2025-10-06 09:10:00|8685.3|8684.4|8686.6|8685.7|8687|8686.1|8684.9|8684|130
1759742100000|2025-10-06 09:15:00|8686.5|8685.6|8687.5|8686.6|8687.5|8686.6|8686.2|8685.3|151
1759742400000|2025-10-06 09:20:00|8687.6|8686.7|8687.5|8686.6|8688|8687.1|8685.9|8685|173
1759742700000|2025-10-06 09:25:00|8687.4|8686.5|8685.5|8684.6|8688.4|8687.5|8685.2|8684.3|131
1759743000000|2025-10-06 09:30:00|8685.4|8684.5|8683.1|8682.2|8685.7|8684.8|8682.9|8682|142
1759743300000|2025-10-06 09:35:00|8682.9|8682|8683.6|8682.7|8684.1|8683.2|8682.2|8681.3|160
1759743600000|2025-10-06 09:40:00|8683.5|8682.6|8684.7|8683.8|8685.4|8684.5|8683.3|8682.4|138
1759743900000|2025-10-06 09:45:00|8684.6|8683.7|8685.7|8684.8|8685.9|8685|8683.4|8682.5|152
1759744200000|2025-10-06 09:50:00|8685.8|8684.9|8681.7|8680.8|8686.4|8685.5|8681.7|8680.8|155
1759744500000|2025-10-06 09:55:00|8681.6|8680.7|8682.6|8681.7|8682.9|8682|8680.7|8679.8|169
1759744800000|2025-10-06 10:00:00|8682.7|8681.8|8682.8|8681.9|8684.1|8683.2|8682.7|8681.8|107
1759745100000|2025-10-06 10:05:00|8682.9|8682|8681.1|8680.2|8683.1|8682.2|8680|8679.1|136
1759745400000|2025-10-06 10:10:00|8681|8680.1|8680.7|8679.8|8681.1|8680.2|8680.2|8679.3|95
1759745700000|2025-10-06 10:15:00|8680.8|8679.9|8683.3|8682.4|8683.5|8682.6|8680.5|8679.6|143
1759746000000|2025-10-06 10:20:00|8683.2|8682.3|8683.2|8682.3|8683.4|8682.5|8681.7|8680.8|81
1759746300000|2025-10-06 10:25:00|8683.3|8682.4|8683.2|8682.3|8684.3|8683.4|8682.7|8681.7|94
1759746600000|2025-10-06 10:30:00|8683.1|8682.2|8681.5|8680.6|8683.4|8682.5|8681.1|8680.2|122
1759746900000|2025-10-06 10:35:00|8681.4|8680.5|8680.4|8679.5|8681.7|8680.8|8680.3|8679.4|79
1759747200000|2025-10-06 10:40:00|8680.3|8679.4|8680|8679.1|8680.4|8679.5|8679.6|8678.7|75
1759747500000|2025-10-06 10:45:00|8679.9|8679|8681.4|8680.5|8681.7|8680.8|8679.8|8678.9|129
1759747800000|2025-10-06 10:50:00|8681.5|8680.6|8683|8682.1|8683.5|8682.6|8680.1|8679.2|156
1759748100000|2025-10-06 10:55:00|8682.8|8681.9|8689.9|8689|8689.9|8689|8682.5|8681.6|302
1759748400000|2025-10-06 11:00:00|8689.7|8688.8|8689.3|8688.4|8691.8|8690.9|8689|8688.1|226
1759748700000|2025-10-06 11:05:00|8689.2|8688.3|8691|8690.1|8691|8690.1|8689|8688.1|113
1759749000000|2025-10-06 11:10:00|8690.9|8690|8692.4|8691.5|8692.8|8691.9|8690.5|8689.6|120
1759749300000|2025-10-06 11:15:00|8692.3|8691.4|8693.2|8692.3|8693.6|8692.7|8692.2|8691.3|103
1759749600000|2025-10-06 11:20:00|8693.1|8692.2|8694.3|8693.4|8694.7|8693.8|8692.6|8691.7|190
1759749900000|2025-10-06 11:25:00|8694.2|8693.3|8695.1|8694.2|8695.1|8694.2|8693.6|8692.7|130
1759750200000|2025-10-06 11:30:00|8694.9|8694|8694.6|8693.7|8695.4|8694.5|8693.9|8693|133
1759750500000|2025-10-06 11:35:00|8694.7|8693.8|8695.1|8694.2|8695.5|8694.6|8693.3|8692.4|131
1759750800000|2025-10-06 11:40:00|8695.2|8694.3|8696.1|8695.2|8697|8696.1|8695.2|8694.3|126
1759751100000|2025-10-06 11:45:00|8696|8695.1|8695.3|8694.4|8696|8695.1|8693.7|8692.8|117
1759751400000|2025-10-06 11:50:00|8695.2|8694.3|8694.9|8694|8696.4|8695.5|8694.1|8693.2|112
1759751700000|2025-10-06 11:55:00|8695|8694.1|8697.3|8696.4|8698.7|8697.8|8694.4|8693.5|234
1759752000000|2025-10-06 12:00:00|8697.4|8696.5|8695.3|8694.4|8697.9|8697|8695.2|8694.3|368
1759752300000|2025-10-06 12:05:00|8695.2|8694.3|8695.2|8694.3|8696.7|8695.8|8694.2|8693.3|199
1759752600000|2025-10-06 12:10:00|8695.1|8694.2|8694.9|8694|8697.7|8696.8|8694.7|8693.8|231
1759752900000|2025-10-06 12:15:00|8695|8694.1|8694.5|8693.6|8695.9|8695|8694.1|8693.2|197
1759753200000|2025-10-06 12:20:00|8694.6|8693.7|8693.1|8692.2|8696|8695.1|8692.5|8691.6|260
1759753500000|2025-10-06 12:25:00|8693|8692.1|8693.3|8692.4|8694.3|8693.4|8693|8692.1|252
1759753800000|2025-10-06 12:30:00|8693.2|8692.3|8695.4|8694.5|8696.2|8695.3|8693|8692.1|215
1759754100000|2025-10-06 12:35:00|8695.3|8694.4|8696.9|8696|8697.1|8696.2|8695.2|8694.3|219
1759754400000|2025-10-06 12:40:00|8697|8696.1|8696.2|8695.3|8697.1|8696.2|8695.9|8695|149
1759754700000|2025-10-06 12:45:00|8696.1|8695.2|8698.3|8697.4|8698.5|8697.6|8695.4|8694.5|127
1759755000000|2025-10-06 12:50:00|8698.4|8697.5|8698.1|8697.2|8698.6|8697.7|8697.1|8696.2|131
1759755300000|2025-10-06 12:55:00|8697.9|8697|8699.4|8698.5|8699.9|8699|8697.6|8696.7|113
1759755600000|2025-10-06 13:00:00|8699.5|8698.6|8699.4|8698.5|8700.2|8699.3|8698.2|8697.3|171
1759755900000|2025-10-06 13:05:00|8699.3|8698.4|8698.8|8697.9|8700.3|8699.3|8698.2|8697.3|206
1759756200000|2025-10-06 13:10:00|8698.9|8698|8700.2|8699.3|8700.7|8699.8|8698.2|8697.3|202
1759756500000|2025-10-06 13:15:00|8700.1|8699.2|8699.6|8698.7|8700.8|8699.9|8699.4|8698.5|154
1759756800000|2025-10-06 13:20:00|8699.3|8698.4|8698.3|8697.4|8700|8699.1|8697.7|8696.8|146
1759757100000|2025-10-06 13:25:00|8698.2|8697.3|8696.9|8696|8698.3|8697.4|8696.9|8696|106
1759757400000|2025-10-06 13:30:00|8697.2|8696.3|8692.9|8692|8697.8|8696.9|8692.3|8690.8|247
1759757700000|2025-10-06 13:35:00|8693.2|8692.3|8694.2|8693.3|8694.7|8693.8|8692.7|8691.8|159
1759758000000|2025-10-06 13:40:00|8694.1|8693.2|8693|8692.1|8694.7|8693.8|8691.9|8691|233
1759758300000|2025-10-06 13:45:00|8692.9|8692|8691.6|8690.7|8694|8693.1|8691.6|8690.7|201
1759758600000|2025-10-06 13:50:00|8692|8691.1|8691.8|8690.9|8692.3|8691.4|8690|8689.1|283
1759758900000|2025-10-06 13:55:00|8691.5|8690.6|8691.6|8690.7|8693.1|8692.2|8691.2|8690.3|275
1759759200000|2025-10-06 14:00:00|8691.7|8690.8|8690.7|8689.8|8691.9|8691|8689.7|8688.8|313
1759759500000|2025-10-06 14:05:00|8690.6|8689.7|8691.6|8690.7|8692|8691.1|8688.7|8687.8|187
1759759800000|2025-10-06 14:10:00|8691.4|8690.5|8690.4|8689.5|8692.2|8691.3|8690|8689.1|153
1759760100000|2025-10-06 14:15:00|8690.5|8689.6|8686.4|8685.5|8690.8|8689.9|8686|8685.1|138
1759760400000|2025-10-06 14:20:00|8686.3|8685.4|8685|8684.1|8686.9|8686|8684.6|8683.7|130
1759760700000|2025-10-06 14:25:00|8685.2|8684.3|8682.8|8681.9|8685.2|8684.3|8682.7|8681.8|93
1759761000000|2025-10-06 14:30:00|8682.9|8682|8686.5|8685.6|8686.5|8685.6|8682.2|8681.3|189
1759761300000|2025-10-06 14:35:00|8686.3|8685.4|8685.1|8684.2|8686.8|8685.9|8684.1|8683.2|178
1759761600000|2025-10-06 14:40:00|8685.2|8684.3|8688.2|8687.3|8688.2|8687.3|8685|8684.1|201
1759761900000|2025-10-06 14:45:00|8688.1|8687.2|8689.3|8688.4|8689.6|8688.7|8686.9|8685.9|218
1759762200000|2025-10-06 14:50:00|8689.4|8688.5|8689.2|8688.3|8690.1|8689.2|8688.1|8687.2|333
1759762500000|2025-10-06 14:55:00|8689.4|8688.5|8692.1|8691.2|8693.6|8692.7|8689.2|8688.3|350
1759762800000|2025-10-06 15:00:00|8692.3|8691.4|8691.9|8691|8693.3|8692.4|8690.6|8689.7|287
1759763100000|2025-10-06 15:05:00|8691.8|8690.9|8692.5|8691.6|8695.3|8694.4|8691.7|8690.8|241
1759763400000|2025-10-06 15:10:00|8692.4|8691.5|8691.1|8690.2|8692.8|8691.9|8690.8|8689.9|209
1759763700000|2025-10-06 15:15:00|8691|8690.1|8690.6|8689.7|8691.1|8690.2|8689.4|8688.5|207
1759764000000|2025-10-06 15:20:00|8690.7|8689.8|8690.3|8689.4|8691|8690.1|8689.2|8688.3|170
1759764300000|2025-10-06 15:25:00|8690.4|8689.5|8691.1|8690.2|8691.3|8690.4|8689.3|8688.4|103
1759764600000|2025-10-06 15:30:00|8691.2|8690.3|8689.9|8689|8691.4|8690.5|8689.1|8688.2|139
1759764900000|2025-10-06 15:35:00|8689.8|8688.9|8688.3|8687.4|8690.2|8689.3|8688.3|8687.4|125
1759765200000|2025-10-06 15:40:00|8688.4|8687.5|8690.5|8689.6|8691.1|8690.2|8688.4|8687.5|118
1759765500000|2025-10-06 15:45:00|8690.6|8689.7|8689.6|8688.7|8690.8|8689.9|8689.1|8688.2|133
1759765800000|2025-10-06 15:50:00|8689.8|8688.9|8689.3|8688.4|8691|8690.1|8688.9|8688|117
1759766100000|2025-10-06 15:55:00|8689.2|8688.3|8688.1|8687.2|8689.3|8688.4|8687.4|8686.5|116
1759766400000|2025-10-06 16:00:00|8688|8687.1|8687.6|8686.7|8688.9|8688|8687|8686.1|103
1759766700000|2025-10-06 16:05:00|8687.7|8686.8|8690.2|8689.3|8690.6|8689.7|8687.6|8686.7|134
1759767000000|2025-10-06 16:10:00|8690.4|8689.5|8690.2|8689.3|8690.9|8690|8689.8|8688.9|103
1759767300000|2025-10-06 16:15:00|8690|8689.1|8690.4|8689.5|8690.9|8690|8689.7|8688.8|101
1759767600000|2025-10-06 16:20:00|8690.3|8689.4|8690.8|8689.9|8690.8|8689.9|8690|8689.1|60
1759767900000|2025-10-06 16:25:00|8690.9|8690|8692.1|8691.2|8692.2|8691.3|8690.9|8690|41
1759768200000|2025-10-06 16:30:00|8692.2|8691.3|8692.1|8691.2|8692.4|8691.5|8691.8|8690.9|80
1759768500000|2025-10-06 16:35:00|8692|8691.1|8691.6|8690.7|8692.1|8691.2|8691.4|8690.5|33
1759768800000|2025-10-06 16:40:00|8691.9|8691|8691.4|8690.5|8691.9|8691|8691.1|8690.2|30
1759769100000|2025-10-06 16:45:00|8691.1|8690.2|8691.7|8690.8|8691.8|8690.9|8690.8|8689.9|57
1759769400000|2025-10-06 16:50:00|8691.8|8690.9|8692.2|8691.3|8692.7|8691.8|8691.5|8690.6|83
1759769700000|2025-10-06 16:55:00|8692.1|8691.2|8692|8691.1|8692.3|8691.4|8691.1|8690.2|69
1759770000000|2025-10-06 17:00:00|8691.9|8691|8690.5|8689.6|8692|8691.1|8690.3|8689.4|107
1759770300000|2025-10-06 17:05:00|8690.3|8689.4|8688.1|8687.2|8690.3|8689.4|8687.9|8687|60
1759770600000|2025-10-06 17:10:00|8688|8687.1|8688.2|8687.3|8689|8688.1|8688|8687.1|47
1759770900000|2025-10-06 17:15:00|8688.3|8687.4|8688.4|8687.5|8688.5|8687.6|8687.7|8686.8|77
1759771200000|2025-10-06 17:20:00|8688.3|8687.4|8688.1|8687.2|8688.3|8687.4|8687.3|8686.4|76
1759771500000|2025-10-06 17:25:00|8688.2|8687.3|8688.4|8687.5|8688.9|8688|8688|8687.1|73
1759771800000|2025-10-06 17:30:00|8688.5|8687.6|8688.3|8687.4|8688.7|8687.8|8687.9|8687|75
1759772100000|2025-10-06 17:35:00|8688.4|8687.5|8690.2|8689.3|8690.4|8689.5|8688.4|8687.5|56
1759772400000|2025-10-06 17:40:00|8690.3|8689.4|8689.8|8688.9|8690.5|8689.6|8689.4|8688.5|59
1759772700000|2025-10-06 17:45:00|8689.7|8688.8|8689.4|8688.5|8689.9|8689|8688.7|8687.8|71
1759773000000|2025-10-06 17:50:00|8689.5|8688.6|8689.2|8688.3|8689.8|8688.9|8688.7|8687.8|83
1759773300000|2025-10-06 17:55:00|8689|8688.1|8685.1|8684.2|8689.4|8688.5|8684.9|8684|80
1759773600000|2025-10-06 18:00:00|8685.2|8684.3|8685.8|8684.9|8686.1|8685.2|8684.7|8683.8|106
1759773900000|2025-10-06 18:05:00|8685.7|8684.8|8687.2|8686.3|8687.2|8686.3|8685.6|8684.7|59
1759774200000|2025-10-06 18:10:00|8687.1|8686.2|8688.1|8687.2|8688.3|8687.4|8687|8686.1|45
1759774500000|2025-10-06 18:15:00|8688.2|8687.3|8687.6|8686.7|8688.6|8687.7|8687.5|8686.6|49
1759774800000|2025-10-06 18:20:00|8687.5|8686.6|8687.6|8686.7|8688.1|8687.2|8687.2|8686.3|69
1759775100000|2025-10-06 18:25:00|8687.7|8686.8|8687.4|8686.5|8687.7|8686.8|8687.1|8686.2|47
1759775400000|2025-10-06 18:30:00|8687.3|8686.4|8686.4|8685.5|8687.7|8686.8|8686.3|8685.4|35
1759775700000|2025-10-06 18:35:00|8686.5|8685.6|8685.9|8685|8686.6|8685.7|8685.8|8684.9|40
1759776000000|2025-10-06 18:40:00|8685.8|8684.9|8686.6|8685.7|8686.6|8685.7|8685.6|8684.7|47
1759776300000|2025-10-06 18:45:00|8686.5|8685.6|8686.7|8685.8|8687|8686.1|8685.8|8684.9|54
1759776600000|2025-10-06 18:50:00|8686.5|8685.6|8687.7|8686.8|8687.7|8686.8|8686.4|8685.5|73
1759776900000|2025-10-06 18:55:00|8687.6|8686.7|8687.7|8686.8|8687.9|8687|8686.8|8685.9|127
1759777200000|2025-10-06 19:00:00|8687.6|8686.7|8687.8|8686.9|8688.2|8687.3|8687|8686.1|95
1759777500000|2025-10-06 19:05:00|8687.7|8686.8|8686.4|8685.5|8687.7|8686.8|8686.2|8685.3|65
1759777800000|2025-10-06 19:10:00|8686.3|8685.4|8686.9|8686|8687|8686.1|8686.2|8685.3|67
1759778100000|2025-10-06 19:15:00|8686.8|8685.9|8686.8|8685.9|8686.8|8685.9|8686.3|8685.4|15
1759778400000|2025-10-06 19:20:00|8686.9|8686|8687.3|8686.4|8687.6|8686.7|8686.8|8685.9|45
1759778700000|2025-10-06 19:25:00|8687.2|8686.3|8687.1|8686.2|8687.3|8686.4|8686.4|8685.5|33
1759779000000|2025-10-06 19:30:00|8687.3|8686.4|8686.4|8685.5|8687.6|8686.7|8686.4|8685.5|55
1759779300000|2025-10-06 19:35:00|8686.5|8685.6|8686|8685.1|8686.6|8685.7|8685.6|8684.7|78
1759779600000|2025-10-06 19:40:00|8685.9|8685|8685.7|8684.8|8686.9|8686|8685.7|8684.8|38
1759779900000|2025-10-06 19:45:00|8685.9|8685|8686|8685.1|8686.8|8685.9|8685.4|8684.5|83
1759780200000|2025-10-06 19:50:00|8686.1|8685.2|8686.3|8685.4|8686.7|8685.8|8686|8685.1|59
1759780500000|2025-10-06 19:55:00|8686.8|8685.9|8686.9|8686|8687.3|8686.4|8686.4|8685.5|143
1759780800000|2025-10-06 20:00:00|8686.8|8685.9|8686.8|8685.9|8687.3|8686.4|8685.5|8684.6|126
1759781100000|2025-10-06 20:05:00|8686.7|8685.8|8686.8|8685.9|8687.1|8686.2|8686.2|8685.3|49
1759781400000|2025-10-06 20:10:00|8686.9|8686|8686.6|8685.7|8686.9|8686|8686.5|8685.6|12
1759781700000|2025-10-06 20:15:00|8686.7|8685.8|8685.7|8684.8|8687.1|8686.2|8685.5|8684.6|34
1759782000000|2025-10-06 20:20:00|8685.8|8684.9|8686.4|8685.5|8686.5|8685.6|8685.6|8684.7|44
1759782300000|2025-10-06 20:25:00|8686.3|8685.4|8685.8|8684.9|8686.6|8685.7|8685.6|8684.7|39
1759782600000|2025-10-06 20:30:00|8685.7|8684.8|8685.5|8684.6|8685.8|8684.9|8685.5|8684.6|10
1759782900000|2025-10-06 20:35:00|8685.4|8684.5|8684.8|8683.9|8685.4|8684.5|8684.3|8683.4|35
1759783200000|2025-10-06 20:40:00|8684.7|8683.8|8684.9|8684|8685.1|8684.2|8684.6|8683.7|32
1759783500000|2025-10-06 20:45:00|8685.1|8684.2|8685.4|8684.5|8685.5|8684.6|8684.9|8684|70
1759783800000|2025-10-06 20:50:00|8685.5|8684.6|8684.6|8683.7|8686|8685.1|8684.3|8683.2|141
1759784100000|2025-10-06 20:55:00|8685|8683.2|8687.4|8681.8|8689.3|8684.7|8685|8681.8|262
1759784400000|2025-10-06 21:00:00|8688.5|8681.6|8696|8684.2|8696.1|8685.9|8688.3|8681.6|8
1759784700000|2025-10-06 21:05:00|8693.4|8685.1|8691.5|8684.7|8695.1|8685.1|8691.4|8682.4|8
1759785000000|2025-10-06 21:10:00|8687.4|8685|8687.8|8684.2|8688.2|8685.1|8687.4|8682.4|27
1759785300000|2025-10-06 21:15:00|8687.7|8682.3|8689.9|8684.4|8692.9|8687.1|8687.6|8682.3|64
1759785600000|2025-10-06 21:20:00|8691.9|8687.3|8688.2|8684.6|8692.6|8687.5|8688|8682.4|49
1759785900000|2025-10-06 21:25:00|8688.1|8685.2|8688.2|8684.6|8689.4|8685.2|8687.3|8684.6|37
1759786200000|2025-10-06 21:30:00|8688.4|8681.3|8689.3|8684.7|8689.9|8685|8688.2|8681.3|36
1759786500000|2025-10-06 21:35:00|8689.4|8684.3|8689.3|8682.6|8689.7|8684.4|8688.8|8682.4|67
1759786800000|2025-10-06 21:40:00|8689.5|8682.5|8689.6|8685.5|8693|8685.9|8689.2|8682.5|129
1759787100000|2025-10-06 21:45:00|8689.5|8685.6|8689.7|8685.3|8689.9|8685.7|8689.3|8684.8|142
1759787400000|2025-10-06 21:50:00|8689.6|8685.4|8689.8|8684.5|8690.1|8685.5|8689.5|8683.6|125
1759787700000|2025-10-06 21:55:00|8689.9|8684.4|8689.3|8684.4|8690.1|8685.8|8689|8683|95
1759788000000|2025-10-06 22:00:00|8689.2|8684.8|8686.8|8683.2|8691|8686.1|8686.5|8680.4|275
1759788300000|2025-10-06 22:05:00|8686.3|8683.6|8686.2|8684.7|8687|8685.5|8686.2|8683.2|124
1759788600000|2025-10-06 22:10:00|8686.7|8684.3|8685.7|8684.2|8686.8|8685|8685.5|8683.3|247
1759788900000|2025-10-06 22:15:00|8685.6|8684.1|8686|8684.5|8686.9|8685.2|8685.3|8683.8|243
1759789200000|2025-10-06 22:20:00|8685.9|8684.4|8686.9|8685.4|8687.1|8686|8685.6|8684.3|242
1759789500000|2025-10-06 22:25:00|8686.8|8685.3|8686.5|8685|8687.1|8685.7|8685.6|8684.4|135
1759789800000|2025-10-06 22:30:00|8686.6|8685.1|8686.1|8685.2|8687|8685.9|8685.5|8684.2|156
1759790100000|2025-10-06 22:35:00|8685.8|8684.9|8685.6|8684.7|8686.3|8685.4|8685.5|8684|47
1759790400000|2025-10-06 22:40:00|8685.5|8684.6|8685.3|8684.4|8685.7|8684.8|8685.2|8684.3|42
1759790700000|2025-10-06 22:45:00|8685.4|8684.5|8685.9|8685|8686.1|8685.2|8685.2|8684.3|44
1759791000000|2025-10-06 22:50:00|8686|8685.1|8686.2|8685.3|8686.3|8685.4|8685.8|8684.9|24
1759791300000|2025-10-06 22:55:00|8686.3|8685.4|8685.9|8685|8686.7|8685.8|8685.9|8684.7|53
1759791600000|2025-10-06 23:00:00|8686|8685.1|8686.6|8685.7|8686.6|8685.7|8686|8685.1|33
1759791900000|2025-10-06 23:05:00|8686.7|8685.8|8686.5|8685.6|8686.9|8686|8686.1|8685.2|19
1759792200000|2025-10-06 23:10:00|8686.4|8685.5|8685.9|8685|8686.9|8686|8685.9|8685|45
1759792500000|2025-10-06 23:15:00|8685.8|8684.9|8686|8685.1|8686.2|8685.3|8685.7|8684.8|38
1759792800000|2025-10-06 23:20:00|8685.9|8685|8685.6|8684.7|8686.1|8685.2|8685.4|8684.5|35
1759793100000|2025-10-06 23:25:00|8685.7|8684.8|8685.8|8684.9|8685.9|8685|8685.4|8684.5|37
1759793400000|2025-10-06 23:30:00|8685.6|8684.7|8684.8|8683.9|8685.6|8684.7|8684.7|8683.8|24
1759793700000|2025-10-06 23:35:00|8684.9|8684|8684.7|8683.8|8685|8684.1|8684.7|8683.8|28
1759794000000|2025-10-06 23:40:00|8684.8|8683.9|8685.9|8685|8686.2|8685.3|8684.2|8683.3|95
1759794300000|2025-10-06 23:45:00|8686|8685.1|8684.9|8684|8686.3|8685.4|8684.7|8683.8|122
1759794600000|2025-10-06 23:50:00|8685|8684.1|8684.6|8683.7|8685|8684.1|8684.5|8683.6|33
1759794900000|2025-10-06 23:55:00|8684.7|8683.8|8684.3|8683.4|8684.9|8684|8684.2|8683.3|57
1759795200000|2025-10-07 00:00:00|8684.4|8683.5|8684.5|8683.6|8685|8684.1|8684.2|8683.3|88
1759795500000|2025-10-07 00:05:00|8684.4|8683.5|8685|8684.1|8685|8684.1|8684.3|8683.4|62
1759795800000|2025-10-07 00:10:00|8684.9|8684|8684.7|8683.8|8685.1|8684.2|8684|8683.1|112
1759796100000|2025-10-07 00:15:00|8684.8|8683.9|8685.2|8684.3|8685.3|8684.4|8684.7|8683.8|121
1759796400000|2025-10-07 00:20:00|8685.3|8684.4|8685.7|8684.8|8685.8|8684.9|8685.1|8684.2|83
1759796700000|2025-10-07 00:25:00|8685.6|8684.7|8685.2|8684.3|8685.8|8684.9|8684.8|8683.9|86
1759797000000|2025-10-07 00:30:00|8685|8684.1|8684.5|8683.6|8685.3|8684.4|8684.3|8683.4|69
1759797300000|2025-10-07 00:35:00|8684.6|8683.7|8684.6|8683.7|8684.9|8684|8684.3|8683.4|39
1759797600000|2025-10-07 00:40:00|8684.7|8683.8|8684.8|8683.9|8685.2|8684.3|8684.6|8683.7|54
1759797900000|2025-10-07 00:45:00|8684.7|8683.8|8684.8|8683.9|8685.1|8684.2|8684.2|8683.3|76
1759798200000|2025-10-07 00:50:00|8684.9|8684|8683.5|8682.6|8685.3|8684.4|8683.2|8682.3|127
1759798500000|2025-10-07 00:55:00|8683.4|8682.5|8685|8684.1|8685|8684.1|8683.4|8682.5|128
1759798800000|2025-10-07 01:00:00|8685.1|8684.2|8686|8685.1|8686.3|8685.4|8684.6|8683.7|115
1759799100000|2025-10-07 01:05:00|8686.1|8685.2|8685.9|8685|8686.5|8685.6|8685.7|8684.8|100
1759799400000|2025-10-07 01:10:00|8685.6|8684.7|8686.4|8685.5|8686.5|8685.6|8685.6|8684.7|54
1759799700000|2025-10-07 01:15:00|8686.3|8685.4|8685.5|8684.6|8686.5|8685.6|8685.4|8684.5|66
1759800000000|2025-10-07 01:20:00|8685.4|8684.5|8684.9|8684|8685.8|8684.9|8684.7|8683.8|67
1759800300000|2025-10-07 01:25:00|8685.1|8684.2|8684.4|8683.5|8685.1|8684.2|8684.2|8683.3|65
1759800600000|2025-10-07 01:30:00|8684.5|8683.6|8683.5|8682.6|8684.5|8683.6|8683.3|8682.4|70
1759800900000|2025-10-07 01:35:00|8683.6|8682.7|8682.6|8681.7|8683.9|8683|8682.4|8681.5|68
1759801200000|2025-10-07 01:40:00|8682.5|8681.6|8682.3|8681.4|8683|8682.1|8682|8681.1|57
1759801500000|2025-10-07 01:45:00|8682.2|8681.3|8682.2|8681.3|8682.9|8682|8682.1|8681.2|47
1759801800000|2025-10-07 01:50:00|8682.1|8681.2|8681.9|8681|8682.4|8681.5|8681.8|8680.9|33
1759802100000|2025-10-07 01:55:00|8682|8681.1|8681.5|8680.6|8682.2|8681.3|8681.4|8680.5|104
1759802400000|2025-10-07 02:00:00|8681.4|8680.5|8682.7|8681.8|8682.7|8681.8|8681.4|8680.5|48
1759802700000|2025-10-07 02:05:00|8682.8|8681.9|8682.9|8682|8683.2|8682.3|8682.5|8681.6|48
1759803000000|2025-10-07 02:10:00|8683|8682.1|8684|8683.1|8684.2|8683.3|8682.7|8681.8|116
1759803300000|2025-10-07 02:15:00|8683.8|8682.9|8684.5|8683.6|8684.8|8683.8|8683.8|8682.9|70
1759803600000|2025-10-07 02:20:00|8684.6|8683.7|8684.3|8683.4|8684.6|8683.7|8684.1|8683.2|50
1759803900000|2025-10-07 02:25:00|8684.2|8683.3|8684.4|8683.5|8684.4|8683.5|8683.7|8682.8|36
1759804200000|2025-10-07 02:30:00|8684.3|8683.4|8684.2|8683.3|8684.7|8683.8|8683.9|8683|44
1759804500000|2025-10-07 02:35:00|8684.4|8683.5|8685.6|8684.7|8686|8685.1|8684.3|8683.4|48
1759804800000|2025-10-07 02:40:00|8685.5|8684.6|8685.6|8684.7|8685.8|8684.9|8685.1|8684.2|57
1759805100000|2025-10-07 02:45:00|8685.7|8684.8|8685.4|8684.5|8685.7|8684.8|8684.9|8684|35
1759805400000|2025-10-07 02:50:00|8685.5|8684.6|8684.8|8683.9|8685.5|8684.6|8684.8|8683.9|36
1759805700000|2025-10-07 02:55:00|8684.6|8683.7|8683.8|8682.9|8684.8|8683.9|8683.7|8682.8|38
1759806000000|2025-10-07 03:00:00|8683.9|8683|8683.5|8682.6|8684.2|8683.3|8683.2|8682.3|33
1759806300000|2025-10-07 03:05:00|8683.4|8682.5|8684.1|8683.2|8684.3|8683.4|8683.4|8682.5|23
1759806600000|2025-10-07 03:10:00|8683.8|8682.9|8683.3|8682.4|8683.9|8683|8682.9|8682|42
1759806900000|2025-10-07 03:15:00|8683.4|8682.5|8683.6|8682.7|8684|8683.1|8683.4|8682.5|72
1759807200000|2025-10-07 03:20:00|8683.7|8682.8|8684.4|8683.5|8684.4|8683.5|8683.6|8682.7|46
1759807500000|2025-10-07 03:25:00|8684.1|8683.2|8684.5|8683.6|8684.6|8683.7|8684|8683.1|55
1759807800000|2025-10-07 03:30:00|8684.3|8683.4|8685|8684.1|8685.3|8684.4|8684.3|8683.4|75
1759808100000|2025-10-07 03:35:00|8684.9|8684|8686.8|8685.9|8686.8|8685.9|8684.9|8684|62
1759808400000|2025-10-07 03:40:00|8686.7|8685.8|8686.4|8685.5|8686.8|8685.9|8686.2|8685.3|49
1759808700000|2025-10-07 03:45:00|8686.5|8685.6|8686.4|8685.5|8686.7|8685.8|8686.2|8685.3|36
1759809000000|2025-10-07 03:50:00|8686.3|8685.4|8686.3|8685.4|8686.4|8685.5|8686|8685.1|36
1759809300000|2025-10-07 03:55:00|8686.4|8685.5|8684.9|8684|8686.4|8685.5|8684.7|8683.8|68
1759809600000|2025-10-07 04:00:00|8684.8|8683.9|8685.2|8684.3|8685.5|8684.6|8684.8|8683.9|41
1759809900000|2025-10-07 04:05:00|8685.3|8684.4|8685.6|8684.7|8685.7|8684.8|8685.1|8684.2|43
1759810200000|2025-10-07 04:10:00|8685.5|8684.6|8685.5|8684.6|8685.6|8684.7|8685.1|8684.2|31
1759810500000|2025-10-07 04:15:00|8685.6|8684.7|8685.5|8684.6|8685.9|8685|8685.4|8684.5|40
1759810800000|2025-10-07 04:20:00|8685.4|8684.5|8684.8|8683.9|8685.4|8684.5|8684.5|8683.6|50
1759811100000|2025-10-07 04:25:00|8684.7|8683.8|8684.8|8683.9|8684.9|8684|8684.3|8683.4|39
1759811400000|2025-10-07 04:30:00|8684.7|8683.8|8684.3|8683.4|8684.8|8683.9|8684|8683.1|60
1759811700000|2025-10-07 04:35:00|8684.5|8683.6|8684.7|8683.8|8684.7|8683.8|8684.1|8683.2|43
1759812000000|2025-10-07 04:40:00|8684.6|8683.7|8683.4|8682.5|8684.7|8683.8|8683.4|8682.5|57
1759812300000|2025-10-07 04:45:00|8683.5|8682.6|8683.2|8682.3|8683.8|8682.9|8682.5|8681.6|121
1759812600000|2025-10-07 04:50:00|8683.1|8682.2|8684.6|8683.7|8684.6|8683.7|8683.1|8682.2|113
1759812900000|2025-10-07 04:55:00|8684.7|8683.8|8685.3|8684.4|8685.6|8684.7|8684.3|8683.4|60
1759813200000|2025-10-07 05:00:00|8685.2|8684.3|8685.2|8684.3|8685.8|8684.9|8684.6|8683.7|77
1759813500000|2025-10-07 05:05:00|8685.3|8684.4|8684.3|8683.4|8685.5|8684.6|8684.1|8683.2|79
1759813800000|2025-10-07 05:10:00|8684.4|8683.5|8684.3|8683.4|8684.8|8683.9|8684.2|8683.3|86
1759814100000|2025-10-07 05:15:00|8684.2|8683.3|8684.5|8683.6|8684.9|8684|8683.8|8682.9|60
1759814400000|2025-10-07 05:20:00|8684.4|8683.5|8685|8684.1|8685.1|8684.2|8684.3|8683.4|56
1759814700000|2025-10-07 05:25:00|8685.1|8684.2|8686|8685.1|8686.1|8685.2|8685.1|8684.2|57
1759815000000|2025-10-07 05:30:00|8685.9|8685|8686.7|8685.8|8686.9|8686|8685.7|8684.8|48
1759815300000|2025-10-07 05:35:00|8686.6|8685.7|8687|8686.1|8687.1|8686.2|8686.3|8685.4|60
1759815600000|2025-10-07 05:40:00|8687.1|8686.2|8686.8|8685.9|8687.4|8686.5|8686.2|8685.3|43
1759815900000|2025-10-07 05:45:00|8686.9|8686|8687.8|8686.9|8688.2|8687.3|8686.9|8686|78
1759816200000|2025-10-07 05:50:00|8687.7|8686.8|8688.6|8687.7|8688.9|8688|8687.7|8686.8|44
1759816500000|2025-10-07 05:55:00|8688.5|8687.6|8687.1|8686.2|8688.9|8688|8687|8686.1|97
1759816800000|2025-10-07 06:00:00|8686.9|8686|8686.7|8685.8|8688.3|8687.4|8686|8685.1|220
1759817100000|2025-10-07 06:05:00|8686.8|8685.9|8691.1|8690.2|8691.2|8690.3|8686.8|8685.9|253
1759817400000|2025-10-07 06:10:00|8691.3|8690.4|8692.2|8691.3|8692.4|8691.5|8690.6|8689.7|215
1759817700000|2025-10-07 06:15:00|8692.1|8691.2|8691.2|8690.3|8692.2|8691.3|8690.2|8689.3|139
1759818000000|2025-10-07 06:20:00|8690.9|8690|8689.9|8689|8691.1|8690.2|8689.3|8688.4|137
1759818300000|2025-10-07 06:25:00|8689.6|8688.7|8689.1|8688.2|8689.8|8688.9|8688.4|8687.5|139
1759818600000|2025-10-07 06:30:00|8689|8688.1|8689.3|8688.4|8689.9|8689|8688.6|8687.7|102
1759818900000|2025-10-07 06:35:00|8689.4|8688.5|8687.1|8686.2|8689.5|8688.6|8686.7|8685.8|115
1759819200000|2025-10-07 06:40:00|8687.3|8686.4|8687.1|8686.2|8688|8687.1|8686.8|8685.9|104
1759819500000|2025-10-07 06:45:00|8686.9|8686|8686.9|8686|8687.6|8686.7|8686.5|8685.6|92
1759819800000|2025-10-07 06:50:00|8687|8686.1|8687|8686.1|8687.8|8686.9|8686.9|8686|80
1759820100000|2025-10-07 06:55:00|8686.9|8686|8687.7|8686.8|8688.8|8687.9|8686.9|8686|95
1759820400000|2025-10-07 07:00:00|8687.9|8687|8688.2|8687.3|8689.8|8688.9|8687.3|8686.4|136
1759820700000|2025-10-07 07:05:00|8688.3|8687.4|8691.8|8690.9|8692.8|8691.9|8687.3|8686.4|192
1759821000000|2025-10-07 07:10:00|8691.9|8691|8695.2|8694.3|8696.1|8695.2|8691.2|8690.3|239
1759821300000|2025-10-07 07:15:00|8695.3|8694.4|8695.4|8694.5|8696.3|8695.4|8694.5|8693.6|199
1759821600000|2025-10-07 07:20:00|8695.3|8694.4|8695.3|8694.4|8695.7|8694.8|8694.2|8693.3|168
1759821900000|2025-10-07 07:25:00|8695.2|8694.3|8692.8|8691.9|8695.5|8694.6|8692.3|8691.4|168
1759822200000|2025-10-07 07:30:00|8692.5|8691.6|8689.3|8688.4|8692.5|8691.6|8689.1|8688.2|165
1759822500000|2025-10-07 07:35:00|8689.2|8688.3|8687.9|8687|8690|8689.1|8687.6|8686.7|135
1759822800000|2025-10-07 07:40:00|8688|8687.1|8688.1|8687.2|8688.7|8687.8|8687.2|8686.3|135
1759823100000|2025-10-07 07:45:00|8688.2|8687.3|8688.3|8687.4|8688.4|8687.5|8687|8686.1|164
1759823400000|2025-10-07 07:50:00|8688.4|8687.5|8689.3|8687.8|8689.9|8689|8688.4|8687.5|145
1759823700000|2025-10-07 07:55:00|8689.1|8688.2|8690.3|8689.4|8691.8|8690.4|8688.9|8688|143
1759824000000|2025-10-07 08:00:00|8690.4|8689.5|8691.2|8690.3|8692.3|8691.4|8688.8|8687.9|189
1759824300000|2025-10-07 08:05:00|8690.9|8690|8690.7|8689.8|8691.5|8690.6|8689.7|8688.8|120
1759824600000|2025-10-07 08:10:00|8690.6|8689.7|8689.3|8688.4|8691.3|8690.4|8689.3|8688.4|102
1759824900000|2025-10-07 08:15:00|8689.2|8688.3|8690.7|8689.8|8690.8|8689.9|8688.5|8687.6|101
1759825200000|2025-10-07 08:20:00|8690.8|8689.9|8689.3|8688.4|8690.9|8690|8689.2|8688.3|74
1759825500000|2025-10-07 08:25:00|8689.2|8688.3|8689.5|8688.6|8689.7|8688.8|8688.8|8687.9|106
1759825800000|2025-10-07 08:30:00|8689.4|8688.5|8689|8688.1|8690.4|8689.5|8688.6|8687.7|140
1759826100000|2025-10-07 08:35:00|8688.9|8688|8689.3|8688.4|8690|8689.1|8687.7|8686.8|99
1759826400000|2025-10-07 08:40:00|8689.2|8688.3|8686.1|8685.2|8689.8|8688.9|8686|8685.1|139
1759826700000|2025-10-07 08:45:00|8686|8685.1|8684.3|8683.4|8686.4|8685.5|8683.4|8682.5|157
1759827000000|2025-10-07 08:50:00|8684.2|8683.3|8682.8|8681.9|8684.3|8683.4|8682.4|8681.5|122
1759827300000|2025-10-07 08:55:00|8682.7|8681.8|8682.4|8681.5|8683.7|8682.8|8681.5|8680.6|133
1759827600000|2025-10-07 09:00:00|8682.2|8681.3|8684.2|8683.3|8684.2|8683.3|8682.1|8681.2|149
1759827900000|2025-10-07 09:05:00|8684.1|8683.2|8683.9|8683|8685.5|8684.6|8683.7|8682.8|117
1759828200000|2025-10-07 09:10:00|8683.8|8682.9|8681.3|8680.4|8684.1|8683.2|8681.3|8680.4|106
1759828500000|2025-10-07 09:15:00|8681.2|8680.3|8682.8|8681.9|8683.4|8682.5|8681.1|8680.2|102
1759828800000|2025-10-07 09:20:00|8682.7|8681.8|8682.5|8681.6|8683|8682.1|8682.1|8681.2|81
1759829100000|2025-10-07 09:25:00|8682.4|8681.5|8682|8681.1|8682.9|8682|8681.5|8680.6|89
1759829400000|2025-10-07 09:30:00|8682.1|8681.2|8682.3|8681.4|8683.5|8682.6|8681.8|8680.9|116
1759829700000|2025-10-07 09:35:00|8682.2|8681.3|8681.6|8680.7|8682.2|8681.3|8680.9|8680|96
1759830000000|2025-10-07 09:40:00|8681.5|8680.6|8680.9|8680|8681.9|8681|8679.9|8679|106
1759830300000|2025-10-07 09:45:00|8681|8680.1|8680.2|8679.3|8681.2|8680.3|8679.7|8678.8|94
1759830600000|2025-10-07 09:50:00|8680.3|8679.4|8680.2|8679.3|8680.8|8679.9|8678.8|8677.9|141
1759830900000|2025-10-07 09:55:00|8680.3|8679.4|8678.3|8677.4|8680.3|8679.4|8677.8|8676.9|106
1759831200000|2025-10-07 10:00:00|8678.2|8677.3|8679.3|8678.4|8679.6|8678.7|8678.1|8677.2|104
1759831500000|2025-10-07 10:05:00|8679.4|8678.5|8681.6|8680.7|8682.3|8681.4|8679.2|8678.3|142
1759831800000|2025-10-07 10:10:00|8681.5|8680.6|8683.3|8682.4|8683.5|8682.6|8681.2|8680.3|91
1759832100000|2025-10-07 10:15:00|8683.2|8682.3|8684.7|8683.8|8685|8684.1|8683|8682.1|81
1759832400000|2025-10-07 10:20:00|8684.6|8683.7|8683.3|8682.4|8684.6|8683.7|8683.1|8682.2|66
1759832700000|2025-10-07 10:25:00|8683.1|8682.2|8683.9|8683|8684.3|8683.4|8683.1|8682.2|89
1759833000000|2025-10-07 10:30:00|8683.8|8682.9|8684.7|8683.8|8685.1|8684.2|8683.6|8682.7|60
1759833300000|2025-10-07 10:35:00|8684.9|8684|8685.1|8684.2|8685.1|8684.2|8684.3|8683.4|91
1759833600000|2025-10-07 10:40:00|8685.2|8684.3|8686.7|8685.8|8686.8|8685.9|8685.1|8684.2|102
1759833900000|2025-10-07 10:45:00|8686.6|8685.7|8686.4|8685.5|8686.7|8685.8|8685.4|8684.5|90
1759834200000|2025-10-07 10:50:00|8686.6|8685.7|8690.6|8689.7|8691.2|8690.3|8686.5|8685.6|172
1759834500000|2025-10-07 10:55:00|8690.8|8689.9|8695.7|8694.8|8696.6|8695.7|8688.7|8687.8|364
1759834800000|2025-10-07 11:00:00|8695.4|8694.5|8693.7|8692.8|8697.3|8696.4|8693.2|8692.3|303
1759835100000|2025-10-07 11:05:00|8693.6|8692.7|8693.8|8692.9|8695.3|8694.4|8693.2|8692.3|163
1759835400000|2025-10-07 11:10:00|8693.7|8692.8|8693.8|8692.9|8694.3|8693.4|8692.4|8691.5|132
1759835700000|2025-10-07 11:15:00|8693.7|8692.8|8695.3|8694.4|8695.5|8694.6|8693.7|8692.8|100
1759836000000|2025-10-07 11:20:00|8695.4|8694.5|8696.3|8695.4|8696.4|8695.5|8693.7|8692.8|154
1759836300000|2025-10-07 11:25:00|8696.2|8695.3|8697.7|8696.8|8698.3|8697.4|8695.7|8694.8|168
1759836600000|2025-10-07 11:30:00|8697.8|8696.9|8698.2|8697.3|8699.2|8698.3|8697|8696.1|149
1759836900000|2025-10-07 11:35:00|8698.1|8697.2|8699.8|8698.9|8700.1|8699.2|8697.8|8696.9|117
1759837200000|2025-10-07 11:40:00|8699.9|8699|8700.2|8699.3|8700.8|8699.9|8699.1|8698.2|125
1759837500000|2025-10-07 11:45:00|8700.1|8699.2|8701|8700.1|8702.1|8701.2|8699.6|8698.7|159
1759837800000|2025-10-07 11:50:00|8700.9|8700|8703|8702.1|8703.4|8702.5|8700.7|8699.8|223
1759838100000|2025-10-07 11:55:00|8702.9|8702|8703.1|8702.2|8704.4|8703.5|8701|8700.1|241
1759838400000|2025-10-07 12:00:00|8702.9|8702|8701.7|8700.8|8703.1|8702.2|8700.2|8699.3|229
1759838700000|2025-10-07 12:05:00|8701.6|8700.7|8703.2|8702.3|8703.9|8703|8701.6|8700.7|155
1759839000000|2025-10-07 12:10:00|8703.1|8702.2|8704.5|8703.6|8704.6|8703.7|8702.8|8701.9|115
1759839300000|2025-10-07 12:15:00|8704.7|8703.8|8701.9|8701|8705.4|8704.5|8701.7|8700.8|213
1759839600000|2025-10-07 12:20:00|8702|8701.1|8700.4|8699.5|8702.3|8701.4|8700.4|8699.5|161
1759839900000|2025-10-07 12:25:00|8700.2|8699.3|8698.4|8697.5|8702.1|8701.2|8698.4|8697.5|251
1759840200000|2025-10-07 12:30:00|8698.3|8697.4|8699.5|8698.6|8700|8699.1|8697.7|8696.8|217
1759840500000|2025-10-07 12:35:00|8699.4|8698.5|8700.8|8699.9|8701.9|8701|8699.4|8698.5|291
1759840800000|2025-10-07 12:40:00|8700.9|8700|8700.2|8699.3|8701.2|8700.3|8699.7|8698.8|155
1759841100000|2025-10-07 12:45:00|8700.3|8699.4|8700.2|8699.3|8701|8700.1|8699.6|8698.7|172
1759841400000|2025-10-07 12:50:00|8700.3|8699.4|8698.9|8698|8700.3|8699.4|8697.6|8696.7|158
1759841700000|2025-10-07 12:55:00|8699.1|8698.2|8697.8|8696.9|8699.8|8698.9|8696.2|8695.3|225
1759842000000|2025-10-07 13:00:00|8697.9|8697|8698.3|8697.4|8698.4|8697.5|8696.3|8695.3|195
1759842300000|2025-10-07 13:05:00|8698.4|8697.5|8697.4|8696.5|8699.8|8698.9|8696.5|8695.6|200
1759842600000|2025-10-07 13:10:00|8697.5|8696.6|8696.1|8695.2|8698.3|8697.4|8696.1|8695.2|241
1759842900000|2025-10-07 13:15:00|8696.2|8695.3|8694.6|8693.7|8697.7|8696.8|8694.2|8693.3|230
1759843200000|2025-10-07 13:20:00|8694.7|8693.8|8693.4|8692.5|8694.9|8694|8693|8692.1|192
1759843500000|2025-10-07 13:25:00|8693.3|8692.4|8692.9|8692|8693.9|8693|8692.3|8691.4|147
1759843800000|2025-10-07 13:30:00|8693|8692.1|8688.8|8687.9|8693|8692.1|8688.6|8687.7|245
1759844100000|2025-10-07 13:35:00|8688.7|8687.8|8687.8|8686.9|8689.5|8688.6|8687.1|8686.2|158
1759844400000|2025-10-07 13:40:00|8687.7|8686.8|8691.8|8690.9|8692|8691.1|8687.7|8686.8|171
1759844700000|2025-10-07 13:45:00|8692.1|8691.2|8693.8|8692.9|8694.5|8693.6|8691.5|8690.6|170
1759845000000|2025-10-07 13:50:00|8693.7|8692.8|8690.6|8689.7|8694.9|8694|8690.5|8689.6|211
1759845300000|2025-10-07 13:55:00|8690.5|8689.6|8690.5|8689.6|8692.6|8691.7|8690.3|8689.4|145
1759845600000|2025-10-07 14:00:00|8690.7|8689.8|8689.2|8688.3|8690.8|8689.9|8687.6|8686.7|197
1759845900000|2025-10-07 14:05:00|8689.4|8688.5|8689.4|8688.5|8690.5|8689.6|8686.6|8685.7|225
1759846200000|2025-10-07 14:10:00|8689.3|8688.4|8689.6|8688.7|8689.8|8688.9|8687.9|8687|183
1759846500000|2025-10-07 14:15:00|8689.4|8688.5|8688|8687.1|8689.9|8689|8687.5|8686.6|132
1759846800000|2025-10-07 14:20:00|8688.5|8687.6|8688.1|8687.2|8688.5|8687.6|8686.8|8685.9|173
1759847100000|2025-10-07 14:25:00|8688.2|8687.3|8684.6|8683.7|8688.2|8687.3|8684.3|8683.4|135
1759847400000|2025-10-07 14:30:00|8684.7|8683.8|8684|8683.1|8685.4|8684.5|8682.6|8681.7|231
1759847700000|2025-10-07 14:35:00|8684.1|8683.2|8683|8682.1|8684.4|8683.5|8682|8681.1|215
1759848000000|2025-10-07 14:40:00|8682.9|8682|8685.1|8684.2|8685.1|8684.2|8682.5|8681.6|170
1759848300000|2025-10-07 14:45:00|8685.2|8684.3|8685.1|8684.2|8685.6|8684.7|8683.2|8682.3|121
1759848600000|2025-10-07 14:50:00|8685.2|8684.3|8685.6|8684.7|8685.8|8684.9|8683.2|8682.3|255
1759848900000|2025-10-07 14:55:00|8685.8|8684.9|8683.9|8683|8685.9|8685|8683.8|8682.9|355
1759849200000|2025-10-07 15:00:00|8684|8683.1|8681.9|8681|8684.5|8683.6|8681.6|8680.7|274
1759849500000|2025-10-07 15:05:00|8681.8|8680.9|8683.6|8682.7|8684|8683.1|8681.5|8680.6|261
1759849800000|2025-10-07 15:10:00|8683.7|8682.8|8686.4|8685.5|8686.7|8685.8|8683|8682.1|243
1759850100000|2025-10-07 15:15:00|8686.5|8685.6|8684.9|8684|8687|8686.1|8684.8|8683.9|200
1759850400000|2025-10-07 15:20:00|8685|8684.1|8681.2|8680.3|8685.1|8684.2|8680.9|8680|153
1759850700000|2025-10-07 15:25:00|8681.3|8680.4|8683.3|8682.4|8684.2|8683.3|8681.2|8680.3|131
1759851000000|2025-10-07 15:30:00|8683.4|8682.5|8685.2|8684.3|8685.4|8684.5|8683.2|8682.3|171
1759851300000|2025-10-07 15:35:00|8685.1|8684.2|8685.7|8684.8|8685.8|8684.9|8683.7|8682.8|165
1759851600000|2025-10-07 15:40:00|8685.6|8684.7|8685.1|8684.2|8686.6|8685.7|8684.2|8683.3|147
1759851900000|2025-10-07 15:45:00|8684.9|8684|8683.4|8682.5|8685.4|8684.5|8681.1|8680.2|189
1759852200000|2025-10-07 15:50:00|8683.7|8682.8|8685|8684.1|8685.5|8684.6|8682.8|8681.9|125
1759852500000|2025-10-07 15:55:00|8684.8|8683.9|8685.6|8684.7|8686.1|8685.2|8683.9|8683|148
1759852800000|2025-10-07 16:00:00|8685.7|8684.8|8685.4|8684.5|8685.9|8685|8684.2|8683.3|127
1759853100000|2025-10-07 16:05:00|8685.5|8684.6|8686|8685.1|8686.9|8686|8684.3|8683.4|128
1759853400000|2025-10-07 16:10:00|8686.1|8685.2|8685|8684.1|8686.5|8685.6|8684.5|8683.6|268
1759853700000|2025-10-07 16:15:00|8684.9|8684|8685.6|8684.7|8686.7|8685.8|8683.9|8683|135
1759854000000|2025-10-07 16:20:00|8685.5|8684.6|8686.3|8685.4|8686.3|8685.4|8684|8683.1|174
1759854300000|2025-10-07 16:25:00|8686.2|8685.3|8685.3|8684.4|8686.2|8685.3|8685.1|8684.2|80
1759854600000|2025-10-07 16:30:00|8685.2|8684.3|8684.9|8684|8685.9|8685|8684.4|8683.5|131
1759854900000|2025-10-07 16:35:00|8685|8684.1|8684.7|8683.8|8685.5|8684.6|8684.3|8683.4|94
1759855200000|2025-10-07 16:40:00|8684.6|8683.7|8684.4|8683.5|8685.2|8684.3|8683.4|8682.5|105
1759855500000|2025-10-07 16:45:00|8684.3|8683.4|8683.8|8682.9|8684.7|8683.8|8683.5|8682.6|60
1759855800000|2025-10-07 16:50:00|8683.7|8682.8|8683.8|8682.9|8684.1|8683.2|8683.3|8682.4|43
1759856100000|2025-10-07 16:55:00|8683.7|8682.8|8681.8|8680.9|8684.1|8683.2|8681.8|8680.9|59
1759856400000|2025-10-07 17:00:00|8681.9|8681|8683.2|8682.3|8683.8|8682.9|8681.9|8681|127
1759856700000|2025-10-07 17:05:00|8683.1|8682.2|8682|8681.1|8683.7|8682.8|8681.9|8681|94
1759857000000|2025-10-07 17:10:00|8681.9|8681|8682.9|8682|8683.1|8682.2|8681.9|8681|118
1759857300000|2025-10-07 17:15:00|8682.8|8681.9|8683.6|8682.7|8683.9|8683|8682.5|8681.6|168
1759857600000|2025-10-07 17:20:00|8683.5|8682.6|8682.5|8681.6|8684.1|8683|8682.1|8681.2|140
1759857900000|2025-10-07 17:25:00|8682.6|8681.7|8681.5|8680.6|8683.2|8682.3|8681.5|8680.6|142
1759858200000|2025-10-07 17:30:00|8681.7|8680.8|8682.3|8681.4|8683.1|8682.2|8680.9|8680|166
1759858500000|2025-10-07 17:35:00|8682.4|8681.5|8682.3|8681.4|8682.9|8682|8681.9|8681|105
1759858800000|2025-10-07 17:40:00|8682.2|8681.3|8682.9|8682|8683.4|8682.5|8682.2|8681.3|65
1759859100000|2025-10-07 17:45:00|8683|8682.1|8682.5|8681.6|8683.1|8682.2|8681.9|8681|35
1759859400000|2025-10-07 17:50:00|8682.4|8681.5|8681.6|8680.7|8683|8682.1|8681.5|8680.6|74
1759859700000|2025-10-07 17:55:00|8681.5|8680.6|8681.1|8680.2|8682.1|8681.2|8680.9|8680|113
1759860000000|2025-10-07 18:00:00|8681.2|8680.3|8681.7|8680.8|8681.9|8681|8680.6|8679.7|143
1759860300000|2025-10-07 18:05:00|8681.8|8680.9|8681.3|8680.4|8682.1|8681.2|8680.7|8679.8|83
1759860600000|2025-10-07 18:10:00|8681.2|8680.3|8681.6|8680.7|8682|8681|8680.9|8680|79
1759860900000|2025-10-07 18:15:00|8681.7|8680.8|8682.3|8681.4|8682.4|8681.5|8681.5|8680.6|48
1759861200000|2025-10-07 18:20:00|8682.2|8681.3|8681.2|8680.3|8682.6|8681.7|8681|8680.1|112
1759861500000|2025-10-07 18:25:00|8681.3|8680.4|8680.3|8679.4|8681.3|8680.4|8680.2|8679.3|63
1759861800000|2025-10-07 18:30:00|8680.2|8679.3|8679.8|8678.9|8680.7|8679.8|8679.5|8678.6|92
1759862100000|2025-10-07 18:35:00|8679.9|8679|8680.1|8679.2|8680.9|8680|8679.3|8678.4|144
1759862400000|2025-10-07 18:40:00|8680|8679.1|8681.2|8680.3|8681.3|8680.4|8679.9|8679|95
1759862700000|2025-10-07 18:45:00|8681.3|8680.4|8680.8|8679.9|8681.5|8680.6|8680.6|8679.7|41
1759863000000|2025-10-07 18:50:00|8680.9|8680|8681.6|8680.7|8681.7|8680.8|8680.4|8679.5|70
1759863300000|2025-10-07 18:55:00|8681.4|8680.5|8680.8|8679.9|8681.6|8680.7|8680.6|8679.7|45
1759863600000|2025-10-07 19:00:00|8680.9|8680|8679.6|8678.7|8680.9|8680|8679.6|8678.7|73
1759863900000|2025-10-07 19:05:00|8679.5|8678.6|8679.5|8678.6|8680|8679.1|8679|8678.1|88
1759864200000|2025-10-07 19:10:00|8679.6|8678.7|8681|8680.1|8681.4|8680.5|8679.5|8678.6|109
1759864500000|2025-10-07 19:15:00|8680.9|8680|8681.4|8680.5|8682.3|8681.4|8680.3|8679.4|117
1759864800000|2025-10-07 19:20:00|8681.3|8680.4|8680.8|8679.9|8681.5|8680.6|8680.6|8679.7|97
1759865100000|2025-10-07 19:25:00|8680.9|8680|8681.2|8680.3|8681.7|8680.8|8680.5|8679.6|57
1759865400000|2025-10-07 19:30:00|8681.1|8680.2|8682.5|8681.6|8682.6|8681.7|8681.1|8680.2|77
1759865700000|2025-10-07 19:35:00|8682.4|8681.5|8682.5|8681.6|8683|8682.1|8681.4|8680.5|120
1759866000000|2025-10-07 19:40:00|8682.6|8681.7|8682.9|8682|8683.1|8682.2|8682.1|8681.2|112
1759866300000|2025-10-07 19:45:00|8682.8|8681.9|8681.2|8680.3|8682.8|8681.9|8681.1|8680.2|98
1759866600000|2025-10-07 19:50:00|8681.1|8680.2|8680.9|8680|8681.4|8680.5|8680.8|8679.9|85
1759866900000|2025-10-07 19:55:00|8680.8|8679.9|8680.9|8680|8681.5|8680.6|8680.7|8679.8|106
1759867200000|2025-10-07 20:00:00|8681.2|8680.3|8681.5|8680.6|8682|8681.1|8681.1|8680.2|97
1759867500000|2025-10-07 20:05:00|8681.6|8680.7|8681.2|8680.3|8681.9|8681|8681.2|8680.3|70
1759867800000|2025-10-07 20:10:00|8681.1|8680.2|8683|8682.1|8683.1|8682.2|8681.1|8680.2|63
1759868100000|2025-10-07 20:15:00|8682.9|8682|8682.4|8681.5|8683.3|8682.4|8682.3|8681.4|43
1759868400000|2025-10-07 20:20:00|8682.3|8681.4|8684.2|8683.3|8684.2|8683.3|8682.2|8681.3|36
1759868700000|2025-10-07 20:25:00|8684.5|8683.6|8682.5|8681.6|8684.5|8683.6|8682.5|8681.6|45
1759869000000|2025-10-07 20:30:00|8682.2|8681.3|8682.6|8681.7|8682.7|8681.8|8682|8681.1|22
1759869300000|2025-10-07 20:35:00|8682.7|8681.8|8682.8|8681.9|8683|8682.1|8682.5|8681.6|26
1759869600000|2025-10-07 20:40:00|8682.9|8682|8682.7|8681.8|8683|8682.1|8682.4|8681.5|33
1759869900000|2025-10-07 20:45:00|8682.6|8681.7|8683.9|8683|8683.9|8683|8682.5|8681.6|64
1759870200000|2025-10-07 20:50:00|8683.8|8682.9|8684|8683.1|8684.3|8683.4|8683.5|8682.6|120
1759870500000|2025-10-07 20:55:00|8684.5|8682.7|8686.6|8678.1|8686.6|8684|8683.8|8678.1|154
1759870800000|2025-10-07 21:00:00|8684.9|8672.8|8683.9|8672|8687.5|8675.6|8683.2|8672|11
1759871100000|2025-10-07 21:05:00|8684.1|8672.2|8685.6|8673.7|8685.6|8673.7|8684|8672.1|7
1759871400000|2025-10-07 21:10:00|8684.4|8672.5|8684.1|8676.5|8684.7|8676.6|8683|8672.4|51
1759871700000|2025-10-07 21:15:00|8684.2|8676.4|8686.9|8679|8687|8679|8683.7|8672.7|74
1759872000000|2025-10-07 21:20:00|8687|8679.1|8685.2|8676.4|8687.3|8679.1|8684.9|8676.2|43
1759872300000|2025-10-07 21:25:00|8688.4|8675.3|8684.6|8674.9|8691|8681.8|8683.7|8671.8|95
1759872600000|2025-10-07 21:30:00|8685|8676.1|8684.2|8676.2|8685.7|8677.3|8684.1|8676|64
1759872900000|2025-10-07 21:35:00|8684|8677.2|8684|8674.6|8684.5|8677.2|8682.6|8673.7|104
1759873200000|2025-10-07 21:40:00|8683.9|8674.8|8683.6|8674.8|8684.2|8675.3|8683.2|8674.7|147
1759873500000|2025-10-07 21:45:00|8683.5|8675.6|8684|8675.9|8684.1|8675.9|8683.5|8675.2|57
1759873800000|2025-10-07 21:50:00|8683.9|8676.4|8683.3|8677|8684.6|8678.5|8683.3|8675.9|105
1759874100000|2025-10-07 21:55:00|8683.4|8676.9|8683.6|8673.8|8684.5|8679.6|8683|8673|378
1759874400000|2025-10-07 22:00:00|8683.5|8669.9|8685.1|8682.7|8686.7|8682.7|8681.8|8669.9|105
1759874700000|2025-10-07 22:05:00|8684.7|8683.2|8685|8683.5|8685.1|8683.6|8684.2|8682.7|26
1759875000000|2025-10-07 22:10:00|8684.9|8683.4|8684.3|8683.4|8684.9|8683.6|8684.2|8682.9|25
1759875300000|2025-10-07 22:15:00|8684.2|8683.3|8684.4|8683.5|8684.6|8683.6|8683.9|8682.7|51
1759875600000|2025-10-07 22:20:00|8684.3|8683.4|8684.6|8683.7|8684.6|8683.7|8684.3|8683.4|42
1759875900000|2025-10-07 22:25:00|8684.5|8683.6|8684.1|8683.2|8684.7|8683.8|8684|8683.1|20
1759876200000|2025-10-07 22:30:00|8684.2|8683.3|8684.3|8683.4|8684.5|8683.6|8683.9|8683|43
1759876500000|2025-10-07 22:35:00|8684.4|8683.5|8684.5|8683.6|8684.5|8683.6|8684|8683.1|33
1759876800000|2025-10-07 22:40:00|8684.4|8683.5|8684.4|8683.5|8684.6|8683.7|8684.1|8683.2|37
1759877100000|2025-10-07 22:45:00|8684.5|8683.6|8684.1|8683.2|8684.5|8683.6|8684.1|8683.2|26
1759877400000|2025-10-07 22:50:00|8684.2|8683.3|8684.3|8683.4|8684.4|8683.5|8684.1|8683.2|26
1759877700000|2025-10-07 22:55:00|8684.1|8683.2|8685|8684.1|8685.1|8684.2|8684.1|8683.2|36
1759878000000|2025-10-07 23:00:00|8684.9|8684|8685|8684.1|8685.2|8684.3|8684.3|8683.4|54
1759878300000|2025-10-07 23:05:00|8684.8|8683.9|8685.1|8684.2|8685.3|8684.4|8684.7|8683.8|31
1759878600000|2025-10-07 23:10:00|8684.9|8684|8684.2|8683.3|8685|8684.1|8684|8683.1|16
1759878900000|2025-10-07 23:15:00|8684.5|8683.6|8683.5|8682.6|8684.6|8683.7|8683.2|8682.3|27
1759879200000|2025-10-07 23:20:00|8683.6|8682.7|8683.4|8682.5|8683.9|8683|8682.9|8682|55
1759879500000|2025-10-07 23:25:00|8683.3|8682.4|8683.6|8682.7|8684|8683.1|8683.2|8682.3|42
1759879800000|2025-10-07 23:30:00|8683.7|8682.8|8683.8|8682.9|8684.1|8683.2|8683.6|8682.7|40
1759880100000|2025-10-07 23:35:00|8683.7|8682.8|8683.2|8682.3|8683.8|8682.9|8682.5|8681.6|49
1759880400000|2025-10-07 23:40:00|8683.1|8682.2|8683.1|8682.2|8683.3|8682.4|8682.7|8681.8|37
1759880700000|2025-10-07 23:45:00|8682.8|8681.9|8683.4|8682.5|8683.5|8682.6|8682.1|8681.2|81
1759881000000|2025-10-07 23:50:00|8683.3|8682.4|8684.3|8683.4|8684.7|8683.8|8683.1|8682.2|140
1759881300000|2025-10-07 23:55:00|8684.4|8683.5|8683.5|8682.6|8684.5|8683.6|8683.5|8682.6|68
1759881600000|2025-10-08 00:00:00|8683.4|8682.5|8682.4|8681.5|8683.6|8682.7|8681.5|8680.6|141
1759881900000|2025-10-08 00:05:00|8682.5|8681.6|8683.2|8682.3|8684.1|8683.2|8682.1|8681.2|157
1759882200000|2025-10-08 00:10:00|8683.3|8682.4|8683.3|8682.4|8683.6|8682.7|8682.4|8681.5|141
1759882500000|2025-10-08 00:15:00|8683.5|8682.6|8683.1|8682.2|8683.6|8682.7|8682.7|8681.8|85
1759882800000|2025-10-08 00:20:00|8683.2|8682.3|8683.5|8682.6|8683.7|8682.8|8682.3|8681.4|90
1759883100000|2025-10-08 00:25:00|8683.6|8682.7|8683.9|8683|8684.3|8683.4|8683.1|8682.2|73
1759883400000|2025-10-08 00:30:00|8684|8683.1|8683.6|8682.7|8684.3|8683.4|8683|8682.1|90
1759883700000|2025-10-08 00:35:00|8683.5|8682.6|8684.6|8683.7|8684.6|8683.7|8683.5|8682.6|68
1759884000000|2025-10-08 00:40:00|8684.5|8683.6|8683.8|8682.9|8684.5|8683.6|8683.5|8682.6|52
1759884300000|2025-10-08 00:45:00|8683.7|8682.8|8683.5|8682.6|8683.7|8682.8|8683|8682.1|40
1759884600000|2025-10-08 00:50:00|8683.6|8682.7|8682.7|8681.8|8683.7|8682.8|8682.6|8681.7|125
1759884900000|2025-10-08 00:55:00|8682.6|8681.7|8682.4|8681.5|8682.8|8681.9|8682|8681.1|145
1759885200000|2025-10-08 01:00:00|8682.3|8681.4|8679.8|8678.9|8682.9|8682|8678.5|8677.6|656
1759885500000|2025-10-08 01:05:00|8679.9|8679|8679.9|8679|8680.7|8679.8|8678.9|8678|301
1759885800000|2025-10-08 01:10:00|8680|8679.1|8680.3|8679.4|8680.7|8679.8|8679.8|8678.9|196
1759886100000|2025-10-08 01:15:00|8680.4|8679.5|8678.8|8677.9|8681.1|8680.2|8678.8|8677.9|188
1759886400000|2025-10-08 01:20:00|8678.7|8677.8|8678.4|8677.5|8679.4|8678.5|8678.1|8677.2|150
1759886700000|2025-10-08 01:25:00|8678.3|8677.4|8676.3|8675.4|8679.3|8678.4|8675.9|8675|288
1759887000000|2025-10-08 01:30:00|8676.2|8675.3|8674.3|8673.4|8676.2|8675.3|8672.7|8671.8|256
1759887300000|2025-10-08 01:35:00|8674.2|8673.3|8675.4|8674.5|8675.9|8675|8673.8|8672.9|205
1759887600000|2025-10-08 01:40:00|8675.5|8674.6|8677.6|8676.7|8677.7|8676.8|8675|8674.1|124
1759887900000|2025-10-08 01:45:00|8677.5|8676.6|8677|8676.1|8677.9|8677|8676.8|8675.9|121
1759888200000|2025-10-08 01:50:00|8676.9|8676|8677.1|8676.2|8678.5|8677.6|8676.9|8676|147
1759888500000|2025-10-08 01:55:00|8677.4|8676.5|8678.7|8677.8|8679.2|8678.3|8677.1|8676.2|127
1759888800000|2025-10-08 02:00:00|8678.5|8677.6|8676.7|8675.8|8678.7|8677.8|8676.2|8675.3|242
1759889100000|2025-10-08 02:05:00|8676.9|8676|8677.4|8676.5|8678.4|8677.5|8676.9|8676|108
1759889400000|2025-10-08 02:10:00|8677.3|8676.4|8677.2|8676.3|8678.2|8677.3|8676.7|8675.8|126
1759889700000|2025-10-08 02:15:00|8677.3|8676.4|8674.2|8673.3|8677.4|8676.5|8674.2|8673.3|142
1759890000000|2025-10-08 02:20:00|8674.3|8673.4|8674.7|8673.8|8675.5|8674.6|8673.7|8672.8|157
1759890300000|2025-10-08 02:25:00|8674.8|8673.9|8674|8673.1|8675.1|8674.2|8673.7|8672.8|162
1759890600000|2025-10-08 02:30:00|8674.2|8673.3|8675.7|8674.8|8675.8|8674.9|8673.8|8672.9|90
1759890900000|2025-10-08 02:35:00|8675.8|8674.9|8675.5|8674.6|8675.8|8674.9|8675.2|8674.3|58
1759891200000|2025-10-08 02:40:00|8675.4|8674.5|8676.1|8675.2|8676.2|8675.3|8675|8674.1|75
1759891500000|2025-10-08 02:45:00|8676.2|8675.3|8675.9|8675|8676.2|8675.3|8675.2|8674.3|82
1759891800000|2025-10-08 02:50:00|8676.1|8675.2|8675.3|8674.4|8676.6|8675.7|8675.1|8674.2|47
1759892100000|2025-10-08 02:55:00|8675.2|8674.3|8676.7|8675.8|8677.2|8676.3|8674.9|8674|78
1759892400000|2025-10-08 03:00:00|8676.9|8676|8676.4|8675.5|8677.5|8676.6|8676.1|8675.2|77
1759892700000|2025-10-08 03:05:00|8676.6|8675.7|8677.4|8676.5|8677.7|8676.8|8676.6|8675.7|54
1759893000000|2025-10-08 03:10:00|8677.5|8676.6|8677.1|8676.2|8677.6|8676.7|8676.7|8675.8|76
1759893300000|2025-10-08 03:15:00|8677.2|8676.3|8676.9|8676|8677.3|8676.4|8676.4|8675.5|93
1759893600000|2025-10-08 03:20:00|8676.8|8675.9|8676.8|8675.9|8676.9|8676|8676.4|8675.5|56
1759893900000|2025-10-08 03:25:00|8676.9|8676|8676.6|8675.7|8677.3|8676.4|8676.5|8675.6|140
1759894200000|2025-10-08 03:30:00|8676.7|8675.8|8676.7|8675.8|8677|8676.1|8676.6|8675.7|65
1759894500000|2025-10-08 03:35:00|8676.6|8675.7|8677.9|8677|8677.9|8677|8676.6|8675.7|67
1759894800000|2025-10-08 03:40:00|8678|8677.1|8677.9|8677|8678.4|8677.5|8677.8|8676.9|43
1759895100000|2025-10-08 03:45:00|8677.8|8676.9|8677.2|8676.3|8678|8677.1|8677|8676.1|66
1759895400000|2025-10-08 03:50:00|8677.1|8676.2|8676.2|8675.3|8677.2|8676.3|8676.2|8675.3|105
1759895700000|2025-10-08 03:55:00|8676.3|8675.4|8675.4|8674.5|8676.4|8675.5|8675.4|8674.5|83
1759896000000|2025-10-08 04:00:00|8675.5|8674.6|8676.7|8675.8|8676.7|8675.8|8675.4|8674.5|107
1759896300000|2025-10-08 04:05:00|8676.5|8675.6|8676.8|8675.9|8677|8676.1|8676.3|8675.4|34
1759896600000|2025-10-08 04:10:00|8676.4|8675.5|8676.9|8676|8677.1|8676.2|8676.3|8675.4|46
1759896900000|2025-10-08 04:15:00|8677|8676.1|8676.8|8675.9|8677.4|8676.5|8676.4|8675.5|36
1759897200000|2025-10-08 04:20:00|8676.7|8675.8|8676.5|8675.6|8676.8|8675.9|8676|8675.1|40
1759897500000|2025-10-08 04:25:00|8676.6|8675.7|8676.5|8675.6|8676.6|8675.7|8676.1|8675.2|26
1759897800000|2025-10-08 04:30:00|8676.6|8675.7|8677.2|8676.3|8677.6|8676.7|8676.6|8675.7|77
1759898100000|2025-10-08 04:35:00|8677.3|8676.4|8676.6|8675.7|8677.5|8676.6|8676.5|8675.6|72
1759898400000|2025-10-08 04:40:00|8676.5|8675.6|8675.5|8674.6|8676.6|8675.7|8675.4|8674.5|82
1759898700000|2025-10-08 04:45:00|8675.6|8674.7|8676.3|8675.4|8676.3|8675.4|8675.1|8674.2|89
1759899000000|2025-10-08 04:50:00|8676.4|8675.5|8675.5|8674.6|8676.4|8675.5|8674.8|8673.9|23
1759899300000|2025-10-08 04:55:00|8675.6|8674.7|8675.6|8674.7|8675.9|8675|8674.8|8673.9|36
1759899600000|2025-10-08 05:00:00|8675.7|8674.8|8675.7|8674.8|8675.9|8675|8674.5|8673.6|56
1759899900000|2025-10-08 05:05:00|8675.8|8674.9|8674.5|8673.6|8676.9|8676|8674.2|8673.3|88
1759900200000|2025-10-08 05:10:00|8674.6|8673.7|8675.5|8674.6|8675.7|8674.8|8673.9|8673|71
1759900500000|2025-10-08 05:15:00|8675.7|8674.8|8676.2|8675.3|8677|8676.1|8675.7|8674.8|64
1759900800000|2025-10-08 05:20:00|8676.3|8675.4|8676.7|8675.8|8677.2|8676.3|8675.5|8674.6|51
1759901100000|2025-10-08 05:25:00|8676.6|8675.7|8676.4|8675.5|8676.7|8675.8|8675.8|8674.9|52
1759901400000|2025-10-08 05:30:00|8676.5|8675.6|8676.7|8675.8|8677.2|8676.3|8676.2|8675.3|68
1759901700000|2025-10-08 05:35:00|8676.6|8675.7|8677|8676.1|8677.3|8676.4|8676.5|8675.6|69
1759902000000|2025-10-08 05:40:00|8676.9|8676|8677.1|8676.2|8677.4|8676.5|8676.2|8675.3|66
1759902300000|2025-10-08 05:45:00|8677.2|8676.3|8675.5|8674.6|8677.6|8676.7|8674.4|8673.5|148
1759902600000|2025-10-08 05:50:00|8675.4|8674.5|8675.4|8674.5|8676.6|8675.7|8674.7|8673.8|122
1759902900000|2025-10-08 05:55:00|8675.5|8674.6|8675.5|8674.6|8675.7|8674.8|8674.5|8673.6|132
1759903200000|2025-10-08 06:00:00|8675.2|8674.3|8676.4|8675.5|8677.2|8676.3|8674.9|8673.6|248
1759903500000|2025-10-08 06:05:00|8676.3|8675.4|8676.1|8675.2|8676.7|8675.8|8675.7|8674.8|148
1759903800000|2025-10-08 06:10:00|8676|8675.1|8676.1|8675.2|8676.4|8675.5|8675.1|8674.2|125
1759904100000|2025-10-08 06:15:00|8676.2|8675.3|8673.6|8672.7|8676.2|8675.3|8673.2|8672.3|145
1759904400000|2025-10-08 06:20:00|8673.4|8672.5|8670.7|8669.8|8673.5|8672.6|8670.7|8669.8|87
1759904700000|2025-10-08 06:25:00|8669.8|8668.9|8670.9|8670|8671|8670.1|8667.1|8666.2|205
1759905000000|2025-10-08 06:30:00|8671|8670.1|8670.4|8669.5|8672.1|8671.2|8669.4|8668.5|158
1759905300000|2025-10-08 06:35:00|8670.5|8669.6|8671.2|8670.3|8671.7|8670.8|8670.3|8669.4|114
1759905600000|2025-10-08 06:40:00|8671.1|8670.2|8673|8672.1|8673|8672.1|8671|8670.1|98
1759905900000|2025-10-08 06:45:00|8672.9|8672|8671.9|8671|8673.1|8672.2|8671.1|8670.2|117
1759906200000|2025-10-08 06:50:00|8672|8671.1|8673.6|8672.7|8674.3|8673.4|8671.9|8671|99
1759906500000|2025-10-08 06:55:00|8673.8|8672.9|8671.6|8670.7|8673.9|8673|8671.1|8670.2|149
1759906800000|2025-10-08 07:00:00|8671.4|8670.5|8670|8669.1|8672.8|8671.9|8669.7|8668.8|312
1759907100000|2025-10-08 07:05:00|8669.7|8668.8|8670.4|8669.5|8671.3|8670.4|8669.5|8668.6|158
1759907400000|2025-10-08 07:10:00|8670.3|8669.4|8667.9|8667|8670.7|8669.8|8667.9|8667|174
1759907700000|2025-10-08 07:15:00|8668|8667.1|8668.9|8668|8669|8668.1|8667.6|8666.7|129
1759908000000|2025-10-08 07:20:00|8668.8|8667.9|8667.6|8666.7|8668.8|8667.9|8667.1|8666.2|167
1759908300000|2025-10-08 07:25:00|8667.5|8666.6|8666.7|8665.8|8667.8|8666.9|8666.6|8665.7|178
1759908600000|2025-10-08 07:30:00|8666.5|8665.6|8666.3|8665.4|8666.7|8665.8|8665.7|8664.8|176
1759908900000|2025-10-08 07:35:00|8666.2|8665.3|8668.9|8668|8669.2|8668.3|8664.1|8663.2|339
1759909200000|2025-10-08 07:40:00|8668.8|8667.9|8670.3|8669.4|8670.8|8669.9|8667.9|8667|253
1759909500000|2025-10-08 07:45:00|8670.4|8669.5|8669.6|8668.7|8671.8|8670.8|8669.3|8668.4|187
1759909800000|2025-10-08 07:50:00|8669.7|8668.8|8670.5|8669.6|8672.1|8671.2|8669.3|8668.4|166
1759910100000|2025-10-08 07:55:00|8670.6|8669.7|8669.2|8668.3|8670.7|8669.8|8668.7|8667.8|141
1759910400000|2025-10-08 08:00:00|8669.1|8668.2|8666.5|8665.6|8669.5|8668.6|8666.5|8665.6|153
1759910700000|2025-10-08 08:05:00|8666.2|8665.3|8666.5|8665.6|8668.4|8667.5|8665.8|8664.9|140
1759911000000|2025-10-08 08:10:00|8666.2|8665.3|8665.5|8664.6|8667.2|8666.3|8665.1|8664.2|111
1759911300000|2025-10-08 08:15:00|8665.3|8664.4|8664.8|8663.9|8666.7|8665.8|8664.7|8663.8|112
1759911600000|2025-10-08 08:20:00|8664.7|8663.8|8664.3|8663.4|8665.1|8664.2|8663.1|8662.2|209
1759911900000|2025-10-08 08:25:00|8664.4|8663.5|8663.3|8662.4|8664.9|8664|8662.5|8661.6|140
1759912200000|2025-10-08 08:30:00|8663.4|8662.5|8664.3|8663.4|8664.4|8663.5|8662.3|8661.4|111
1759912500000|2025-10-08 08:35:00|8664.1|8663.2|8662.3|8661.4|8665|8664.1|8662.2|8661.3|128
1759912800000|2025-10-08 08:40:00|8662.4|8661.5|8664.2|8663.3|8664.5|8663.6|8662|8661.1|108
1759913100000|2025-10-08 08:45:00|8664.1|8663.2|8665.2|8664.3|8665.2|8664.3|8663.7|8662.8|101
1759913400000|2025-10-08 08:50:00|8665.1|8664.2|8665|8664.1|8665.6|8664.7|8664.3|8663.4|91
1759913700000|2025-10-08 08:55:00|8665.1|8664.2|8662.6|8661.7|8665.2|8664.3|8661|8660.1|272
1759914000000|2025-10-08 09:00:00|8663.1|8662.2|8662.2|8661.3|8664.4|8663.5|8661.8|8660.9|218
1759914300000|2025-10-08 09:05:00|8662.1|8661.2|8664.7|8663.8|8664.8|8663.9|8662|8661.1|128
1759914600000|2025-10-08 09:10:00|8664.6|8663.7|8664.7|8663.8|8665|8664.1|8663.9|8663|63
1759914900000|2025-10-08 09:15:00|8664.3|8663.4|8663.1|8662.2|8664.3|8663.4|8662.6|8661.7|98
1759915200000|2025-10-08 09:20:00|8663|8662.1|8663.9|8663|8664.1|8663.2|8663|8662.1|65
1759915500000|2025-10-08 09:25:00|8663.8|8662.9|8661.5|8660.6|8663.9|8663|8661.3|8660.4|100
1759915800000|2025-10-08 09:30:00|8661.3|8660.4|8659.5|8658.6|8661.4|8660.5|8659.2|8658.3|147
1759916100000|2025-10-08 09:35:00|8659.4|8658.5|8662.7|8661.8|8662.7|8661.8|8659.4|8658.5|130
1759916400000|2025-10-08 09:40:00|8662.5|8661.6|8661.8|8660.9|8663.1|8662.2|8660|8659.1|248
1759916700000|2025-10-08 09:45:00|8661.9|8661|8661.1|8660.2|8662.9|8662|8661.1|8660.2|168
1759917000000|2025-10-08 09:50:00|8661|8660.1|8661.3|8660.4|8662.4|8661.5|8659.9|8659|138
1759917300000|2025-10-08 09:55:00|8661.2|8660.3|8663.6|8662.7|8664.1|8663.2|8660.5|8659.6|200
1759917600000|2025-10-08 10:00:00|8663.5|8662.6|8662.1|8661.2|8663.5|8662.6|8661.4|8660.5|147
1759917900000|2025-10-08 10:05:00|8662|8661.1|8663.5|8662.6|8664.3|8663.4|8661.6|8660.7|115
1759918200000|2025-10-08 10:10:00|8663.7|8662.8|8662.1|8661.2|8663.7|8662.8|8661.8|8660.9|84
1759918500000|2025-10-08 10:15:00|8662.2|8661.3|8662|8661.1|8663.8|8662.9|8661.9|8661|84
1759918800000|2025-10-08 10:20:00|8661.9|8661|8663.7|8662.8|8663.8|8662.9|8661.4|8660.5|127
1759919100000|2025-10-08 10:25:00|8663.6|8662.7|8664.3|8663.4|8664.8|8663.9|8663.2|8662.3|167
1759919400000|2025-10-08 10:30:00|8664.2|8663.3|8662.7|8661.8|8664.3|8663.4|8662.6|8661.7|115
1759919700000|2025-10-08 10:35:00|8662.6|8661.7|8662.9|8662|8663.6|8662.7|8661.7|8660.8|75
1759920000000|2025-10-08 10:40:00|8663|8662.1|8662.8|8661.9|8663.8|8662.9|8662.2|8661.3|78
1759920300000|2025-10-08 10:45:00|8662.7|8661.8|8662.5|8661.6|8664|8663.1|8662.3|8661.4|80
1759920600000|2025-10-08 10:50:00|8662.3|8661.4|8665.6|8664.7|8665.6|8664.7|8662.1|8661.2|142
1759920900000|2025-10-08 10:55:00|8665.9|8665|8674.4|8673.5|8674.6|8673.7|8665.3|8664.4|372
1759921200000|2025-10-08 11:00:00|8674.5|8673.6|8672.4|8671.5|8676.2|8675.3|8672|8671.1|359
1759921500000|2025-10-08 11:05:00|8672.2|8671.3|8671.4|8670.5|8672.9|8672|8670.7|8669.8|176
1759921800000|2025-10-08 11:10:00|8671.2|8670.3|8672.9|8672|8673.6|8672.7|8670.6|8669.7|138
1759922100000|2025-10-08 11:15:00|8673|8672.1|8673.3|8672.4|8673.8|8672.9|8671.9|8671|121
1759922400000|2025-10-08 11:20:00|8673.4|8672.5|8674.7|8673.8|8675|8674.1|8672.5|8671.6|153
1759922700000|2025-10-08 11:25:00|8674.6|8673.7|8676|8675.1|8676.2|8675.3|8673.4|8672.5|146
1759923000000|2025-10-08 11:30:00|8676.1|8675.2|8677.3|8676.4|8677.9|8677|8675.2|8674.3|120
1759923300000|2025-10-08 11:35:00|8677.2|8676.3|8676.5|8675.6|8677.7|8676.8|8676.1|8675.2|114
1759923600000|2025-10-08 11:40:00|8676.7|8675.8|8674.9|8674|8676.7|8675.8|8674.7|8673.8|89
1759923900000|2025-10-08 11:45:00|8675.1|8674.2|8674.5|8673.6|8675.9|8675|8674.3|8673.4|91
1759924200000|2025-10-08 11:50:00|8674.4|8673.5|8673.9|8673|8674.9|8674|8673.5|8672.6|128
1759924500000|2025-10-08 11:55:00|8673.8|8672.9|8672|8671.1|8674.2|8673.3|8671.9|8671|136
1759924800000|2025-10-08 12:00:00|8672.1|8671.2|8669.6|8668.7|8672.4|8671.5|8668.7|8667.8|184
1759925100000|2025-10-08 12:05:00|8669.8|8668.9|8671.1|8670.2|8671.1|8670.2|8667.8|8666.9|154
1759925400000|2025-10-08 12:10:00|8671.2|8670.3|8673.1|8672.2|8673.3|8672.4|8670.5|8669.6|200
1759925700000|2025-10-08 12:15:00|8673.2|8672.3|8674.1|8673.2|8674.5|8673.6|8671.7|8670.8|164
1759926000000|2025-10-08 12:20:00|8673.9|8673|8675.1|8674.2|8675.1|8674.2|8672|8670.6|191
1759926300000|2025-10-08 12:25:00|8674.9|8674|8674.7|8673.8|8675.4|8674.5|8674.1|8673.2|69
1759926600000|2025-10-08 12:30:00|8674.6|8673.7|8675.4|8674.5|8675.8|8674.9|8674|8673.1|103
1759926900000|2025-10-08 12:35:00|8675.3|8674.4|8672.2|8671.3|8675.7|8674.8|8671.9|8671|143
1759927200000|2025-10-08 12:40:00|8672.4|8671.5|8673.8|8672.9|8673.9|8673|8671.9|8671|82
1759927500000|2025-10-08 12:45:00|8674|8673.1|8674.5|8673.6|8674.7|8673.8|8673.4|8672.5|94
1759927800000|2025-10-08 12:50:00|8674.4|8673.5|8671.7|8670.8|8674.6|8673.7|8671.5|8670.6|143
1759928100000|2025-10-08 12:55:00|8671.5|8670.6|8669.1|8668.2|8672|8671.1|8668.5|8667.6|168
1759928400000|2025-10-08 13:00:00|8668.6|8667.7|8670|8669.1|8670.3|8669.4|8668.2|8667.3|136
1759928700000|2025-10-08 13:05:00|8670.2|8669.3|8670.3|8669.4|8671.9|8671|8670.1|8669.2|147
1759929000000|2025-10-08 13:10:00|8670.4|8669.5|8669.5|8668.6|8671.3|8670.4|8669.5|8668.6|163
1759929300000|2025-10-08 13:15:00|8669.7|8668.8|8669.5|8668.6|8671.5|8670.6|8669.3|8668.4|260
1759929600000|2025-10-08 13:20:00|8669.4|8668.5|8667.1|8666.2|8669.9|8669|8666.5|8665.6|246
1759929900000|2025-10-08 13:25:00|8667|8666.1|8667|8666.1|8667.9|8667|8666.5|8665.6|165
1759930200000|2025-10-08 13:30:00|8666.8|8665.9|8667.6|8666.7|8668|8667.1|8666.4|8665.5|172
1759930500000|2025-10-08 13:35:00|8667.7|8666.8|8667.6|8666.7|8669.3|8668.4|8667.1|8666.2|138
1759930800000|2025-10-08 13:40:00|8667.7|8666.8|8665.7|8664.8|8668.1|8667.2|8665.4|8664.5|146
1759931100000|2025-10-08 13:45:00|8665.5|8664.6|8664.1|8663.2|8666.4|8665.5|8663.9|8663|276
1759931400000|2025-10-08 13:50:00|8664.3|8663.4|8665.8|8664.9|8666.4|8665.5|8663.9|8662.5|194
1759931700000|2025-10-08 13:55:00|8665.7|8664.8|8665.2|8664.3|8666.6|8665.7|8664.7|8663.8|228
1759932000000|2025-10-08 14:00:00|8665.3|8664.4|8662.8|8661.9|8665.3|8664.4|8662.7|8661.8|283
1759932300000|2025-10-08 14:05:00|8662.7|8661.8|8661.9|8661|8663.6|8662.7|8661.8|8660.9|162
1759932600000|2025-10-08 14:10:00|8661.8|8660.9|8660.9|8660|8662.6|8661.7|8659.3|8658.4|228
1759932900000|2025-10-08 14:15:00|8660.8|8659.9|8659.3|8658.4|8661|8660.1|8658.7|8657.8|160
1759933200000|2025-10-08 14:20:00|8659.2|8658.3|8657.6|8656.7|8659.9|8659|8657.2|8656.3|176
1759933500000|2025-10-08 14:25:00|8657.7|8656.8|8658.4|8657.5|8659.3|8658.4|8657.5|8656.6|216
1759933800000|2025-10-08 14:30:00|8658.5|8657.6|8658.1|8657.2|8659|8658.1|8657.8|8656.9|181
1759934100000|2025-10-08 14:35:00|8658.3|8657.4|8660.1|8659.2|8660.2|8659.3|8658.2|8657.3|166
1759934400000|2025-10-08 14:40:00|8660.3|8659.4|8658.4|8657.5|8660.7|8659.8|8657.7|8656.8|115
1759934700000|2025-10-08 14:45:00|8658.3|8657.4|8660.5|8659.6|8660.9|8660|8657.7|8656.8|145
1759935000000|2025-10-08 14:50:00|8660.3|8659.4|8658.6|8657.7|8662.4|8661.5|8658.5|8657.6|219
1759935300000|2025-10-08 14:55:00|8658.8|8657.9|8659.8|8658.9|8660.7|8659.8|8658.7|8657.8|278
1759935600000|2025-10-08 15:00:00|8659.9|8659|8658.1|8657.2|8660.1|8659.2|8657.4|8656.5|248
1759935900000|2025-10-08 15:05:00|8657.9|8657|8658.6|8657.7|8660.3|8659.4|8656.5|8655.6|275
1759936200000|2025-10-08 15:10:00|8658.7|8657.8|8661.4|8660.5|8661.8|8660.9|8658|8657.1|184
1759936500000|2025-10-08 15:15:00|8661.5|8660.6|8663.8|8662.9|8664.2|8663.3|8661.2|8660.3|213
1759936800000|2025-10-08 15:20:00|8663.7|8662.8|8662.7|8661.8|8664.2|8663.3|8662.5|8661.2|206
1759937100000|2025-10-08 15:25:00|8662.6|8661.7|8664.3|8663.4|8664.8|8663.9|8662.3|8661.4|155
1759937400000|2025-10-08 15:30:00|8664.1|8663.2|8662.8|8661.9|8665|8664.1|8662.2|8661.3|161
1759937700000|2025-10-08 15:35:00|8663|8662.1|8664.6|8663.7|8664.6|8663.7|8662.7|8661.8|98
1759938000000|2025-10-08 15:40:00|8664.3|8663.4|8665.3|8664.4|8665.7|8664.8|8663.4|8662.5|94
1759938300000|2025-10-08 15:45:00|8665.2|8664.3|8666.4|8665.5|8666.5|8665.6|8664.9|8664|146
1759938600000|2025-10-08 15:50:00|8666.5|8665.6|8667.5|8666.6|8668.9|8668|8665.1|8664.2|230
1759938900000|2025-10-08 15:55:00|8667.6|8666.7|8668.8|8667.9|8668.9|8668|8667.3|8666.4|199
1759939200000|2025-10-08 16:00:00|8669|8668.1|8668.3|8667.4|8669.2|8668.3|8667.5|8666.6|126
1759939500000|2025-10-08 16:05:00|8668.4|8667.5|8669.5|8668.6|8670.4|8669.5|8668.4|8667.5|142
1759939800000|2025-10-08 16:10:00|8669.6|8668.7|8670.8|8669.9|8671.4|8670.5|8668.8|8667.9|191
1759940100000|2025-10-08 16:15:00|8670.9|8670|8672.5|8671.6|8672.6|8671.7|8670.5|8669.6|118
1759940400000|2025-10-08 16:20:00|8672.6|8671.7|8672.1|8671.2|8673.2|8672.3|8672.1|8671.2|53
1759940700000|2025-10-08 16:25:00|8672.2|8671.3|8671.5|8670.6|8672.4|8671.5|8670.5|8669.6|97
1759941000000|2025-10-08 16:30:00|8671.4|8670.5|8672.1|8671.2|8672.1|8671.2|8670.9|8670|165
1759941300000|2025-10-08 16:35:00|8672.2|8671.3|8674|8673.1|8675.2|8674.3|8671.4|8670.5|127
1759941600000|2025-10-08 16:40:00|8674.1|8673.2|8671.3|8670.4|8674.2|8673.3|8671.3|8670.4|135
1759941900000|2025-10-08 16:45:00|8671.6|8670.7|8670.8|8669.9|8672.2|8671.3|8670.6|8669.7|95
1759942200000|2025-10-08 16:50:00|8671.1|8670.2|8670.3|8669.4|8671.2|8670.3|8670|8669.1|58
1759942500000|2025-10-08 16:55:00|8670.1|8669.2|8669.2|8668.3|8670.5|8669.6|8668.9|8668|87
1759942800000|2025-10-08 17:00:00|8669.5|8668.6|8670.6|8669.7|8670.7|8669.8|8669.5|8668.6|90
1759943100000|2025-10-08 17:05:00|8670.7|8669.8|8672.6|8671.7|8672.6|8671.7|8669.8|8668.9|116
1759943400000|2025-10-08 17:10:00|8672.5|8671.6|8671.7|8670.8|8672.7|8671.8|8671.7|8670.8|104
1759943700000|2025-10-08 17:15:00|8671.6|8670.7|8672.2|8671.3|8672.5|8671.6|8671.2|8670.3|69
1759944000000|2025-10-08 17:20:00|8672.4|8671.5|8672.7|8671.8|8672.7|8671.8|8671.8|8670.9|54
1759944300000|2025-10-08 17:25:00|8672.8|8671.9|8672.3|8671.4|8673.3|8672.4|8672.2|8671.3|65
1759944600000|2025-10-08 17:30:00|8672.2|8671.3|8671.1|8670.2|8673|8672.1|8671.1|8670.2|71
1759944900000|2025-10-08 17:35:00|8671|8670.1|8672.6|8671.7|8672.6|8671.7|8671|8670.1|70
1759945200000|2025-10-08 17:40:00|8672.7|8671.8|8674.7|8673.8|8674.8|8673.9|8672.5|8671.6|53
1759945500000|2025-10-08 17:45:00|8674.5|8673.6|8673.8|8672.9|8674.7|8673.8|8673.8|8672.9|58
1759945800000|2025-10-08 17:50:00|8673.5|8672.6|8674.1|8673.2|8674.6|8673.7|8673.5|8672.6|51
1759946100000|2025-10-08 17:55:00|8674.2|8673.3|8675.3|8673.8|8675.8|8674.7|8674.2|8673.3|72
1759946400000|2025-10-08 18:00:00|8675.1|8673.6|8674.5|8673.6|8675.8|8674.3|8673|8672.1|204
1759946700000|2025-10-08 18:05:00|8674.4|8673.5|8676.3|8675.4|8676.6|8675.7|8674.4|8673.5|103
1759947000000|2025-10-08 18:10:00|8676.4|8675.5|8675.2|8674.3|8676.8|8675.9|8675.2|8674.3|99
1759947300000|2025-10-08 18:15:00|8675.3|8674.4|8677.7|8676.8|8680.1|8679.2|8674.7|8673.8|458
1759947600000|2025-10-08 18:20:00|8677.5|8676.6|8677.1|8676.2|8677.9|8677|8676.1|8675.2|122
1759947900000|2025-10-08 18:25:00|8677.2|8676.3|8679.2|8678.3|8679.2|8678.3|8677|8676.1|84
1759948200000|2025-10-08 18:30:00|8679.3|8678.4|8679.8|8678.9|8679.9|8679|8678.7|8677.8|105
1759948500000|2025-10-08 18:35:00|8679.6|8678.7|8680.6|8679.7|8680.8|8679.9|8679.5|8678.6|117
1759948800000|2025-10-08 18:40:00|8680.7|8679.8|8680.4|8679.5|8681.1|8680.2|8679.5|8678.6|130
1759949100000|2025-10-08 18:45:00|8680.3|8679.4|8680.7|8679.8|8680.7|8679.8|8679.1|8678.2|103
1759949400000|2025-10-08 18:50:00|8680.8|8679.9|8680.1|8679.2|8681|8680.1|8679.6|8678.7|145
1759949700000|2025-10-08 18:55:00|8680|8679.1|8679|8678.1|8681|8680.1|8678.9|8678|111
1759950000000|2025-10-08 19:00:00|8679.1|8678.2|8678.6|8677.7|8679.8|8678.9|8678.5|8677.6|136
1759950300000|2025-10-08 19:05:00|8678.8|8677.9|8679|8678.1|8679.4|8678.5|8678.4|8677.5|91
1759950600000|2025-10-08 19:10:00|8678.9|8678|8679.4|8678.5|8679.5|8678.6|8678.5|8677.6|118
1759950900000|2025-10-08 19:15:00|8679.2|8678.3|8679.4|8678.5|8679.7|8678.5|8679|8677.8|92
1759951200000|2025-10-08 19:20:00|8679.5|8678.6|8679.4|8678.5|8679.6|8678.7|8679|8678.1|24
1759951500000|2025-10-08 19:25:00|8679.5|8678.6|8679|8678.1|8679.5|8678.6|8679|8678.1|34
1759951800000|2025-10-08 19:30:00|8678.8|8677.9|8678.8|8677.9|8679.2|8678.3|8678.4|8677.5|36
1759952100000|2025-10-08 19:35:00|8678.7|8677.8|8678.9|8678|8678.9|8678|8678.4|8677.5|40
1759952400000|2025-10-08 19:40:00|8678.8|8677.9|8678.1|8677.2|8679|8678.1|8677.9|8677|54
1759952700000|2025-10-08 19:45:00|8678.2|8677.3|8678|8677.1|8678.4|8677.5|8677.9|8677|45
1759953000000|2025-10-08 19:50:00|8677.9|8677|8678|8677.1|8678.1|8677.2|8677.6|8676.7|54
1759953300000|2025-10-08 19:55:00|8678.1|8677.2|8678.3|8677.4|8678.5|8677.6|8677.2|8676.3|79
1759953600000|2025-10-08 20:00:00|8678.4|8677.5|8678.3|8677.4|8679.1|8678.2|8677.9|8677|62
1759953900000|2025-10-08 20:05:00|8678.1|8677.2|8678.4|8677.5|8678.9|8678|8677.7|8676.8|55
1759954200000|2025-10-08 20:10:00|8678.3|8677.4|8677.3|8676.4|8678.3|8677.4|8677.3|8676.4|27
1759954500000|2025-10-08 20:15:00|8677.4|8676.5|8678.2|8677.3|8678.2|8677.3|8677|8676.1|39
1759954800000|2025-10-08 20:20:00|8678.3|8677.4|8680|8679.1|8680|8679.1|8678.1|8677.2|41
1759955100000|2025-10-08 20:25:00|8680.2|8679.3|8679.2|8677.7|8680.2|8679.3|8677.8|8676.9|101
1759955400000|2025-10-08 20:30:00|8678.9|8678|8679.3|8678.4|8679.4|8678.5|8678.8|8677.6|108
1759955700000|2025-10-08 20:35:00|8679.2|8678.3|8677.7|8676.8|8679.5|8678.6|8677.6|8676.7|34
1759956000000|2025-10-08 20:40:00|8677.6|8676.7|8676.8|8675.9|8677.6|8676.7|8676.6|8675.7|48
1759956300000|2025-10-08 20:45:00|8676.7|8675.8|8676.7|8675.8|8676.8|8675.9|8675.7|8674.8|51
1759956600000|2025-10-08 20:50:00|8676.8|8675.9|8676.6|8675.7|8677.4|8676.5|8676.2|8675.3|85
1759956900000|2025-10-08 20:55:00|8677.2|8675.4|8679.1|8673|8680.6|8675.7|8676.7|8673|229
1759957200000|2025-10-08 21:00:00|8682.6|8674.5|8680|8674.5|8682.6|8675.6|8680|8674.5|3
1759957500000|2025-10-08 21:05:00|8678.9|8672.9|8680.8|8672.7|8682.6|8674.2|8677.4|8670.3|160
1759957800000|2025-10-08 21:10:00|8681.4|8673.3|8680.5|8672.4|8683.1|8675|8678.6|8671.4|155
1759958100000|2025-10-08 21:15:00|8680.6|8672.5|8680.3|8673.8|8681.7|8673.8|8679.2|8671.1|297
1759958400000|2025-10-08 21:20:00|8680.2|8673.1|8680.5|8673|8680.9|8674.3|8679|8672.4|367
1759958700000|2025-10-08 21:25:00|8680.1|8672|8681.1|8674.4|8682.5|8674.4|8678.5|8670.8|149
1759959000000|2025-10-08 21:30:00|8680.3|8673.8|8680.6|8673.1|8680.9|8674|8680.1|8671.4|72
1759959300000|2025-10-08 21:35:00|8680.2|8672|8679.1|8669.3|8681.4|8673.3|8679.1|8667.4|103
1759959600000|2025-10-08 21:40:00|8679|8669.5|8678.7|8674.1|8681.9|8674.1|8677.7|8668.4|257
1759959900000|2025-10-08 21:45:00|8678.8|8673.4|8680|8674.5|8680|8674.5|8678.6|8671.8|81
1759960200000|2025-10-08 21:50:00|8679.7|8674.4|8679.7|8672.9|8680.4|8674.7|8679.4|8672.5|86
1759960500000|2025-10-08 21:55:00|8679.6|8672.4|8680.2|8674.3|8682.2|8674.9|8679.3|8672.4|98
1759960800000|2025-10-08 22:00:00|8680.9|8673.8|8679.7|8677.3|8683.1|8677.3|8679.5|8671.9|208
1759961100000|2025-10-08 22:05:00|8679.3|8677.8|8680.2|8678.7|8680.3|8679.3|8678.7|8676.2|54
1759961400000|2025-10-08 22:10:00|8680.1|8678.6|8679.8|8678.3|8680.7|8679.2|8679.1|8677.6|72
1759961700000|2025-10-08 22:15:00|8679.9|8678.4|8680.3|8678.8|8680.7|8679.2|8679.7|8678.2|57
1759962000000|2025-10-08 22:20:00|8680.2|8678.7|8680.3|8678.8|8680.3|8678.9|8679.7|8678.6|18
1759962300000|2025-10-08 22:25:00|8680.4|8678.9|8680.1|8678.6|8680.4|8678.9|8679.6|8678.4|45
1759962600000|2025-10-08 22:30:00|8680.2|8678.7|8680.1|8679.2|8680.7|8679.2|8679.8|8678.6|32
1759962900000|2025-10-08 22:35:00|8680.2|8679.3|8680.1|8679.2|8680.3|8679.3|8679.6|8678.5|47
1759963200000|2025-10-08 22:40:00|8680.4|8678.9|8680.1|8679.2|8680.8|8679.5|8679.9|8678.9|37
1759963500000|2025-10-08 22:45:00|8680.2|8679.3|8680.1|8679.2|8680.5|8679.3|8680|8678.9|23
1759963800000|2025-10-08 22:50:00|8679.7|8678.8|8678.7|8677.8|8680.2|8679.1|8678.7|8677.8|63
1759964100000|2025-10-08 22:55:00|8678.6|8677.7|8678.1|8677.2|8678.8|8677.8|8678|8677.1|85
1759964400000|2025-10-08 23:00:00|8678|8677.1|8678.9|8678|8679|8678.1|8677.9|8677|82
1759964700000|2025-10-08 23:05:00|8678.8|8677.9|8678.9|8678|8678.9|8678|8678.7|8677.8|18
1759965000000|2025-10-08 23:10:00|8678.8|8677.9|8678.5|8677.6|8678.9|8678|8678.5|8677.6|18
1759965300000|2025-10-08 23:15:00|8678.4|8677.5|8678.7|8677.8|8679.1|8678.2|8678.3|8677.4|49
1759965600000|2025-10-08 23:20:00|8678.8|8677.9|8678.7|8677.8|8678.8|8677.9|8678.1|8677.2|67
1759965900000|2025-10-08 23:25:00|8678.6|8677.7|8678.3|8677.4|8679.1|8678.2|8678.1|8677.2|39
1759966200000|2025-10-08 23:30:00|8678.2|8677.3|8678.5|8677.6|8679.2|8678.3|8678.1|8677.2|67
1759966500000|2025-10-08 23:35:00|8678.6|8677.7|8678.1|8677.2|8679.3|8678.4|8678.1|8677.2|48
1759966800000|2025-10-08 23:40:00|8678.2|8677.3|8678|8677.1|8678.7|8677.8|8677.9|8677|37
1759967100000|2025-10-08 23:45:00|8677.9|8677|8678.6|8677.7|8678.7|8677.8|8677.8|8676.9|55
1759967400000|2025-10-08 23:50:00|8678.5|8677.6|8678.6|8677.7|8679.4|8678.5|8678.4|8677.5|64
1759967700000|2025-10-08 23:55:00|8678.5|8677.6|8678.9|8678|8679.1|8678.2|8678.5|8677.6|53
1759968000000|2025-10-09 00:00:00|8678.8|8677.9|8678.6|8677.7|8679.4|8678.5|8678.3|8677.4|89
1759968300000|2025-10-09 00:05:00|8678.5|8677.6|8678.5|8677.6|8678.7|8677.8|8678.3|8677.4|26
1759968600000|2025-10-09 00:10:00|8678.7|8677.8|8677.4|8676.5|8678.7|8677.8|8677.4|8676.5|30
1759968900000|2025-10-09 00:15:00|8677.5|8676.6|8677.5|8676.6|8677.7|8676.8|8677.3|8676.4|38
1759969200000|2025-10-09 00:20:00|8677.4|8676.5|8679.7|8678.8|8679.7|8678.8|8677.4|8676.5|82
1759969500000|2025-10-09 00:25:00|8679.8|8678.9|8679.7|8678.8|8680.1|8679.2|8679.5|8678.6|59
1759969800000|2025-10-09 00:30:00|8679.6|8678.7|8679|8678.1|8680|8679.1|8678.8|8677.9|88
1759970100000|2025-10-09 00:35:00|8679.1|8678.2|8678.9|8678|8679.3|8678.4|8678.4|8677.5|63
1759970400000|2025-10-09 00:40:00|8678.8|8677.9|8678.3|8677.4|8679.4|8678.5|8678.3|8677.4|68
1759970700000|2025-10-09 00:45:00|8678.2|8677.3|8678.4|8677.5|8678.5|8677.6|8677.8|8676.9|35
1759971000000|2025-10-09 00:50:00|8678.6|8677.7|8679.6|8678.7|8679.7|8678.8|8677.9|8677|109
1759971300000|2025-10-09 00:55:00|8679.3|8678.4|8678.5|8677.6|8679.3|8678.4|8677.7|8676.8|117
1759971600000|2025-10-09 01:00:00|8678.3|8677.4|8677.9|8677|8678.8|8677.9|8677.2|8676.3|214
1759971900000|2025-10-09 01:05:00|8678|8677.1|8678.5|8677.6|8678.5|8677.6|8677.3|8676.4|170
1759972200000|2025-10-09 01:10:00|8678.4|8677.5|8677.7|8676.8|8678.7|8677.8|8677|8676.1|165
1759972500000|2025-10-09 01:15:00|8677.8|8676.9|8678.3|8677.4|8678.5|8677.6|8677.2|8676.3|217
1759972800000|2025-10-09 01:20:00|8678.4|8677.5|8679|8678.1|8679.1|8678.2|8678.2|8677.3|127
1759973100000|2025-10-09 01:25:00|8679.1|8678.2|8679.7|8678.8|8679.9|8679|8679|8678.1|96
1759973400000|2025-10-09 01:30:00|8679.9|8679|8680|8679.1|8680.5|8679.6|8679.5|8678.6|73
1759973700000|2025-10-09 01:35:00|8680.1|8679.2|8680.8|8679.9|8680.9|8680|8680|8679.1|71
1759974000000|2025-10-09 01:40:00|8680.6|8679.7|8680.1|8679.2|8680.8|8679.9|8680.1|8679.2|76
1759974300000|2025-10-09 01:45:00|8680|8679.1|8680.5|8679.6|8681.1|8680.2|8679.9|8679|100
1759974600000|2025-10-09 01:50:00|8680.7|8679.8|8681.1|8680.2|8681.5|8680.6|8680|8679.1|82
1759974900000|2025-10-09 01:55:00|8681.4|8680.5|8680.7|8679.8|8681.8|8680.9|8680.4|8679.5|88
1759975200000|2025-10-09 02:00:00|8680.5|8679.6|8682|8681.1|8682.4|8681.5|8680.1|8679.2|94
1759975500000|2025-10-09 02:05:00|8682.1|8681.2|8682.1|8681.2|8682.6|8681.7|8681.6|8680.7|72
1759975800000|2025-10-09 02:10:00|8682|8681.1|8681.3|8680.4|8682.1|8681.2|8681|8680.1|54
1759976100000|2025-10-09 02:15:00|8681.2|8680.3|8680.8|8679.9|8681.5|8680.6|8680.7|8679.8|61
1759976400000|2025-10-09 02:20:00|8681|8680.1|8681|8680.1|8681.5|8680.6|8680.9|8680|52
1759976700000|2025-10-09 02:25:00|8680.9|8680|8680.4|8679.5|8680.9|8680|8680.3|8679.4|35
1759977000000|2025-10-09 02:30:00|8680.3|8679.4|8681.1|8680.2|8681.3|8680.4|8680.1|8679.2|57
1759977300000|2025-10-09 02:35:00|8680.9|8680|8681.3|8680.4|8681.5|8680.6|8680.9|8680|45
1759977600000|2025-10-09 02:40:00|8681.2|8680.3|8680.6|8679.7|8681.2|8680.3|8680.6|8679.7|31
1759977900000|2025-10-09 02:45:00|8680.5|8679.6|8681.1|8680.2|8681.2|8680.3|8680.4|8679.5|58
1759978200000|2025-10-09 02:50:00|8681|8680.1|8680.1|8679.2|8681.2|8680.3|8680|8679.1|61
1759978500000|2025-10-09 02:55:00|8679.9|8679|8679.6|8678.7|8680.3|8679.4|8679.3|8678.4|54
1759978800000|2025-10-09 03:00:00|8679.4|8678.5|8680.2|8679.3|8680.2|8679.3|8679.1|8678.2|57
1759979100000|2025-10-09 03:05:00|8680.1|8679.2|8681.4|8680.5|8681.7|8680.8|8680.1|8679.2|83
1759979400000|2025-10-09 03:10:00|8681.3|8680.4|8681.3|8680.4|8681.7|8680.8|8681.1|8680.2|39
1759979700000|2025-10-09 03:15:00|8681.4|8680.5|8681.7|8680.8|8682.3|8681.4|8681.2|8680.3|63
1759980000000|2025-10-09 03:20:00|8681.8|8680.9|8682|8681.1|8682.3|8681.4|8681.5|8680.6|63
1759980300000|2025-10-09 03:25:00|8681.9|8681|8681.8|8680.9|8682.2|8681.3|8681.8|8680.9|21
1759980600000|2025-10-09 03:30:00|8681.9|8681|8681|8680.1|8682.1|8681.2|8681|8680.1|20
1759980900000|2025-10-09 03:35:00|8681.1|8680.2|8681.1|8680.2|8681.4|8680.5|8680.7|8679.8|23
1759981200000|2025-10-09 03:40:00|8681.2|8680.3|8680.5|8679.6|8681.3|8680.4|8680.4|8679.5|27
1759981500000|2025-10-09 03:45:00|8680.6|8679.7|8680.8|8679.9|8681.2|8680.3|8680.3|8679.4|36
1759981800000|2025-10-09 03:50:00|8680.7|8679.8|8680.8|8679.9|8681|8680.1|8680.6|8679.7|24
1759982100000|2025-10-09 03:55:00|8680.9|8680|8680.9|8680|8681.1|8680.2|8680.3|8679.4|35
1759982400000|2025-10-09 04:00:00|8681|8680.1|8681.2|8680.3|8681.2|8680.3|8680.7|8679.8|44
1759982700000|2025-10-09 04:05:00|8681.1|8680.2|8680.7|8679.8|8681.3|8680.4|8680.6|8679.7|38
1759983000000|2025-10-09 04:10:00|8680.8|8679.9|8681.5|8680.6|8681.5|8680.6|8680.7|8679.8|22
1759983300000|2025-10-09 04:15:00|8681.4|8680.5|8681.6|8680.7|8681.8|8680.9|8680.8|8679.9|53
1759983600000|2025-10-09 04:20:00|8681.5|8680.6|8682.2|8681.3|8682.3|8681.4|8681.5|8680.6|28
1759983900000|2025-10-09 04:25:00|8682.3|8681.4|8682.2|8681.3|8682.3|8681.4|8681.9|8681|24
1759984200000|2025-10-09 04:30:00|8682.3|8681.4|8683.2|8682.3|8683.3|8682.4|8682.1|8681.2|28
1759984500000|2025-10-09 04:35:00|8683.4|8682.5|8683.1|8682.2|8683.6|8682.7|8682.9|8682|32
1759984800000|2025-10-09 04:40:00|8683|8682.1|8682.9|8682|8683.2|8682.3|8682.5|8681.6|41
1759985100000|2025-10-09 04:45:00|8682.8|8681.9|8683.5|8682.6|8684.1|8683.2|8682.8|8681.9|35
1759985400000|2025-10-09 04:50:00|8683.6|8682.7|8683.4|8682.5|8683.6|8682.7|8682.9|8682|40
1759985700000|2025-10-09 04:55:00|8683.3|8682.4|8683|8682.1|8683.3|8682.4|8682.7|8681.8|48
1759986000000|2025-10-09 05:00:00|8682.9|8682|8682.9|8682|8683.2|8682.3|8682.7|8681.8|60
1759986300000|2025-10-09 05:05:00|8683|8682.1|8682.6|8681.7|8683.8|8682.9|8682.2|8681.3|47
1759986600000|2025-10-09 05:10:00|8682.7|8681.8|8682.1|8681.2|8682.8|8681.9|8682.1|8681.2|78
1759986900000|2025-10-09 05:15:00|8682|8681.1|8682.8|8681.9|8683.1|8682.2|8681.9|8681|61
1759987200000|2025-10-09 05:20:00|8682.7|8681.8|8682.4|8681.5|8682.8|8681.9|8682.3|8681.4|35
1759987500000|2025-10-09 05:25:00|8682.3|8681.4|8682.7|8681.8|8683.1|8682.2|8682.2|8681.3|50
1759987800000|2025-10-09 05:30:00|8682.6|8681.7|8682.2|8681.3|8682.7|8681.8|8681.4|8680.5|68
1759988100000|2025-10-09 05:35:00|8682.1|8681.2|8682.1|8681.2|8682.3|8681.4|8681.7|8680.8|76
1759988400000|2025-10-09 05:40:00|8682.2|8681.3|8682.4|8681.5|8683|8682.1|8681.9|8681|64
1759988700000|2025-10-09 05:45:00|8682.3|8681.4|8682.5|8681.6|8682.7|8681.8|8682|8681.1|38
1759989000000|2025-10-09 05:50:00|8682.7|8681.8|8682.1|8681.2|8683|8682.1|8681.8|8680.9|59
1759989300000|2025-10-09 05:55:00|8682.2|8681.3|8682.4|8681.5|8682.9|8682|8681.6|8680.7|94
1759989600000|2025-10-09 06:00:00|8682.1|8681.2|8681.2|8680.3|8682.6|8681.7|8680.1|8679.2|152
1759989900000|2025-10-09 06:05:00|8680.9|8680|8682.9|8682|8683.5|8682.6|8680.6|8679.7|174
1759990200000|2025-10-09 06:10:00|8683|8682.1|8684.4|8683.5|8685|8684.1|8682.7|8681.8|184
1759990500000|2025-10-09 06:15:00|8684.7|8683.8|8686.6|8685.7|8687.1|8686.2|8684.2|8683.3|188
1759990800000|2025-10-09 06:20:00|8686.7|8685.8|8686.5|8685.6|8687.3|8686.4|8685.9|8685|148
1759991100000|2025-10-09 06:25:00|8686.4|8685.5|8690.9|8690|8691.5|8690.6|8686.3|8685.4|206
1759991400000|2025-10-09 06:30:00|8691.4|8690.5|8691.1|8690.2|8693.5|8692.6|8690.8|8689.9|265
1759991700000|2025-10-09 06:35:00|8691.2|8690.3|8692|8691.1|8692.1|8691.1|8689.6|8688.7|142
1759992000000|2025-10-09 06:40:00|8692.1|8691.2|8692.2|8691.3|8692.8|8691.9|8691.1|8690.2|125
1759992300000|2025-10-09 06:45:00|8692|8691.1|8691.2|8690.3|8692.5|8691.6|8690.9|8690|131
1759992600000|2025-10-09 06:50:00|8691.5|8690.6|8692.9|8692|8694.2|8693.3|8691.3|8690.4|238
1759992900000|2025-10-09 06:55:00|8692.8|8691.9|8692.1|8691.2|8693.2|8692.3|8690.5|8689.6|263
1759993200000|2025-10-09 07:00:00|8692.2|8691.3|8693.9|8693|8694.3|8693.4|8692|8691.1|390
1759993500000|2025-10-09 07:05:00|8693.8|8692.9|8694.3|8693.4|8696.3|8695.4|8693.7|8692.8|278
1759993800000|2025-10-09 07:10:00|8694.2|8693.3|8692.4|8691.5|8694.3|8693.4|8691.9|8691|283
1759994100000|2025-10-09 07:15:00|8692.7|8691.8|8692.8|8691.9|8694.7|8693.8|8692.6|8691.7|219
1759994400000|2025-10-09 07:20:00|8692.3|8691.4|8693.1|8692.2|8694.4|8693.5|8692.3|8691.4|182
1759994700000|2025-10-09 07:25:00|8693.4|8692.5|8695.8|8694.9|8696.1|8695.2|8692.9|8692|154
1759995000000|2025-10-09 07:30:00|8695.7|8694.8|8693.8|8692.9|8696.9|8696|8693.5|8692.6|189
1759995300000|2025-10-09 07:35:00|8693.7|8692.8|8694.1|8693.2|8695.8|8694.9|8693.4|8692.5|214
1759995600000|2025-10-09 07:40:00|8694|8693.1|8695.2|8694.3|8695.9|8695|8692.2|8691.3|227
1759995900000|2025-10-09 07:45:00|8695.1|8694.2|8696.2|8695.3|8698.4|8697.5|8695|8694.1|246
1759996200000|2025-10-09 07:50:00|8696.4|8695.5|8697.2|8696.3|8697.6|8696.7|8695.7|8694.8|163
1759996500000|2025-10-09 07:55:00|8697.1|8696.2|8696.3|8695.4|8697.2|8696.3|8695.3|8694.4|203
1759996800000|2025-10-09 08:00:00|8696.2|8695.3|8696.6|8695.7|8697.8|8696.9|8694.7|8693.8|212
1759997100000|2025-10-09 08:05:00|8696.5|8695.6|8698|8697.1|8698.1|8697.2|8696.1|8695.2|172
1759997400000|2025-10-09 08:10:00|8697.9|8697|8697.2|8696.3|8699.1|8698.2|8696.7|8695.8|148
1759997700000|2025-10-09 08:15:00|8697.1|8696.2|8695.1|8694.2|8697.8|8696.9|8694.3|8693.4|147
1759998000000|2025-10-09 08:20:00|8695|8694.1|8695.9|8695|8695.9|8695|8694.8|8693.9|113
1759998300000|2025-10-09 08:25:00|8695.8|8694.9|8696.4|8695.5|8696.7|8695.8|8695.6|8694.7|89
1759998600000|2025-10-09 08:30:00|8696.5|8695.6|8696.4|8695.5|8697.1|8696.2|8695.1|8694.2|143
1759998900000|2025-10-09 08:35:00|8696.5|8695.6|8694.6|8693.7|8696.8|8695.9|8694.1|8693.2|119
1759999200000|2025-10-09 08:40:00|8694.7|8693.8|8690.6|8689.7|8694.8|8693.9|8690.6|8689.7|297
1759999500000|2025-10-09 08:45:00|8690.4|8689.5|8690.9|8690|8692.2|8691.3|8689|8688.1|214
1759999800000|2025-10-09 08:50:00|8691.4|8690.5|8691|8690.1|8692.1|8691.2|8690.7|8689.8|83
1760000100000|2025-10-09 08:55:00|8690.9|8690|8691.3|8690.4|8691.7|8690.8|8688.7|8687.8|189
1760000400000|2025-10-09 09:00:00|8691.1|8690.2|8692.8|8691.9|8693.8|8692.9|8691|8690.1|257
1760000700000|2025-10-09 09:05:00|8692.7|8691.8|8689.4|8688.5|8693.4|8692.5|8689.3|8688.4|444
1760001000000|2025-10-09 09:10:00|8689.8|8688.9|8688.2|8687.3|8690.1|8689.2|8687.6|8686.7|199
1760001300000|2025-10-09 09:15:00|8688.1|8687.2|8687.6|8686.7|8688.4|8687.5|8686.3|8685.4|217
1760001600000|2025-10-09 09:20:00|8687.7|8686.8|8686.9|8686|8687.9|8687|8686.9|8686|149
1760001900000|2025-10-09 09:25:00|8686.8|8685.9|8687.6|8686.7|8688.3|8687.4|8686.8|8685.9|178
1760002200000|2025-10-09 09:30:00|8687.8|8686.9|8688.7|8687.8|8689.2|8688.3|8687.2|8686.3|146
1760002500000|2025-10-09 09:35:00|8688.8|8687.9|8683.6|8682.7|8689|8688|8683.2|8682.3|243
1760002800000|2025-10-09 09:40:00|8683.5|8682.6|8685.7|8684.8|8686|8685.1|8683|8682.1|203
1760003100000|2025-10-09 09:45:00|8685.6|8684.7|8686.6|8685.7|8687.3|8686.4|8685.5|8684.6|129
1760003400000|2025-10-09 09:50:00|8686.5|8685.6|8685.4|8684.5|8686.7|8685.8|8684.9|8684|93
1760003700000|2025-10-09 09:55:00|8685.3|8684.4|8684.6|8683.7|8685.9|8685|8684.4|8683.5|135
1760004000000|2025-10-09 10:00:00|8684.7|8683.8|8683.9|8683|8685.4|8684.5|8683|8682.1|119
1760004300000|2025-10-09 10:05:00|8684|8683.1|8683.7|8682.8|8684.3|8683.4|8683.1|8682.2|82
1760004600000|2025-10-09 10:10:00|8683.9|8683|8684.2|8683.3|8684.2|8683.3|8683.1|8682.2|77
1760004900000|2025-10-09 10:15:00|8684.3|8683.4|8685.3|8684.4|8685.9|8685|8684.2|8683.3|99
1760005200000|2025-10-09 10:20:00|8685.5|8684.6|8686.1|8685.2|8686.8|8685.9|8685.1|8684.2|109
1760005500000|2025-10-09 10:25:00|8686|8685.1|8685.1|8684.2|8686.7|8685.8|8684.8|8683.9|95
1760005800000|2025-10-09 10:30:00|8684.9|8684|8684.8|8683.9|8685.7|8684.8|8684.4|8683.5|84
1760006100000|2025-10-09 10:35:00|8684.9|8684|8684.8|8683.9|8686|8685.1|8683.9|8683|109
1760006400000|2025-10-09 10:40:00|8684.6|8683.7|8684.2|8683.3|8684.6|8683.7|8683.7|8682.8|110
1760006700000|2025-10-09 10:45:00|8684.3|8683.4|8682.6|8681.7|8684.9|8684|8682.6|8681.7|145
1760007000000|2025-10-09 10:50:00|8682.7|8681.8|8683.4|8682.5|8684.5|8683.6|8681|8680.1|150
1760007300000|2025-10-09 10:55:00|8683.3|8682.4|8690.5|8689.6|8690.9|8690|8682.6|8681.7|366
1760007600000|2025-10-09 11:00:00|8690.4|8689.5|8689.8|8688.9|8695.1|8694.2|8689.8|8688.9|423
1760007900000|2025-10-09 11:05:00|8689.6|8688.7|8688.9|8688|8690.9|8690|8688.7|8687.8|112
1760008200000|2025-10-09 11:10:00|8689|8688.1|8686.3|8685.4|8689.1|8688.2|8685.7|8684.8|128
1760008500000|2025-10-09 11:15:00|8686.2|8685.3|8686.7|8685.8|8687.1|8686|8685|8684.1|110
1760008800000|2025-10-09 11:20:00|8686.6|8685.7|8686.8|8685.9|8687.4|8686.5|8686.6|8685.7|94
1760009100000|2025-10-09 11:25:00|8686.7|8685.8|8686.1|8685.2|8687.6|8686.7|8685.9|8685|88
1760009400000|2025-10-09 11:30:00|8685.9|8685|8684.6|8683.7|8686.3|8685.4|8684.2|8683.3|118
1760009700000|2025-10-09 11:35:00|8684.5|8683.6|8685.9|8685|8686.7|8685.8|8684|8683.1|141
1760010000000|2025-10-09 11:40:00|8686|8685.1|8686.6|8685.7|8687.2|8686.3|8685.9|8685|147
1760010300000|2025-10-09 11:45:00|8686.5|8685.6|8684.6|8683.7|8686.7|8685.8|8684.6|8683.7|115
1760010600000|2025-10-09 11:50:00|8684.5|8683.6|8685.8|8684.9|8686.4|8685.5|8683.8|8682.9|112
1760010900000|2025-10-09 11:55:00|8685.4|8684.5|8682.3|8681.4|8685.8|8684.9|8682.2|8681.3|274
1760011200000|2025-10-09 12:00:00|8682|8681.1|8682.2|8681.3|8683.1|8682.2|8680.9|8680|202
1760011500000|2025-10-09 12:05:00|8682.3|8681.4|8683.7|8682.8|8683.8|8682.9|8681.2|8680.3|103
1760011800000|2025-10-09 12:10:00|8683.5|8682.6|8683.6|8682.7|8684|8683.1|8682.2|8681.3|116
1760012100000|2025-10-09 12:15:00|8683.5|8682.6|8682.8|8681.9|8684.2|8683.3|8681.4|8680.5|149
1760012400000|2025-10-09 12:20:00|8682.7|8681.8|8678.9|8678|8683.2|8682.3|8678.5|8677.6|171
1760012700000|2025-10-09 12:25:00|8679|8678.1|8680.2|8679.3|8680.2|8679.3|8678.4|8677.5|100
1760013000000|2025-10-09 12:30:00|8680.1|8679.2|8677.3|8676.4|8680.3|8679.2|8677.2|8676.2|181
1760013300000|2025-10-09 12:35:00|8677.4|8676.5|8676.2|8675.3|8677.9|8677|8675.9|8675|241
1760013600000|2025-10-09 12:40:00|8676.3|8675.4|8678.1|8677.2|8679|8678.1|8676.1|8675.2|206
1760013900000|2025-10-09 12:45:00|8678|8677.1|8678.5|8677.6|8678.7|8677.8|8676.7|8675.8|194
1760014200000|2025-10-09 12:50:00|8678.6|8677.7|8677.7|8676.8|8678.6|8677.7|8676.7|8675.8|215
1760014500000|2025-10-09 12:55:00|8677.6|8676.7|8678.4|8677.5|8679.7|8678.8|8677.4|8676.5|214
1760014800000|2025-10-09 13:00:00|8678.3|8677.4|8676.3|8675.4|8678.6|8677.7|8675.8|8674.9|202
1760015100000|2025-10-09 13:05:00|8676.2|8675.3|8676.6|8675.7|8678.2|8677.3|8675.4|8674.4|581
1760015400000|2025-10-09 13:10:00|8676.8|8675.9|8676.5|8675.6|8678.1|8677.2|8674.9|8674|572
1760015700000|2025-10-09 13:15:00|8676.4|8675.5|8678.3|8677.4|8678.8|8677.9|8675.4|8674.5|319
1760016000000|2025-10-09 13:20:00|8678.4|8677.5|8682.1|8681.2|8683|8682.1|8678.4|8677.5|204
1760016300000|2025-10-09 13:25:00|8682|8681.1|8684.1|8683.2|8684.1|8683.2|8681.5|8680.6|265
1760016600000|2025-10-09 13:30:00|8684.2|8683.3|8685.6|8684.7|8687|8686.1|8683.8|8682.9|252
1760016900000|2025-10-09 13:35:00|8685.7|8684.8|8682.8|8681.9|8686.8|8685.9|8682|8681.1|295
1760017200000|2025-10-09 13:40:00|8682.7|8681.8|8680.7|8679.8|8683.1|8682.2|8678.6|8677.7|471
1760017500000|2025-10-09 13:45:00|8680.9|8680|8680.6|8679.7|8682.1|8680.6|8679|8678.1|409
1760017800000|2025-10-09 13:50:00|8680.4|8679.5|8680|8679.1|8683|8682.1|8679.7|8678.8|317
1760018100000|2025-10-09 13:55:00|8679.9|8679|8679.4|8678.5|8680.8|8679.9|8678.1|8677.2|319
1760018400000|2025-10-09 14:00:00|8679.6|8678.7|8678.9|8678|8682|8681.1|8678.9|8678|464
1760018700000|2025-10-09 14:05:00|8679|8678.1|8684.1|8683.2|8685|8684.1|8679|8678.1|272
1760019000000|2025-10-09 14:10:00|8684.2|8683.3|8686.2|8685.3|8686.2|8685.3|8684|8683.1|231
1760019300000|2025-10-09 14:15:00|8686.1|8685.2|8686.8|8685.9|8687.6|8686.7|8685|8684.1|173
1760019600000|2025-10-09 14:20:00|8686.9|8686|8684|8683.1|8686.9|8686|8682.7|8681.8|403
1760019900000|2025-10-09 14:25:00|8684.1|8683.2|8682.6|8681.7|8684.2|8683.3|8681|8680.1|363
1760020200000|2025-10-09 14:30:00|8682.5|8681.6|8686.1|8685.2|8687.1|8686.2|8681.5|8680.6|396
1760020500000|2025-10-09 14:35:00|8686.2|8685.3|8684.8|8683.9|8686.9|8686|8684.5|8683.6|326
1760020800000|2025-10-09 14:40:00|8684.9|8684|8685.3|8684.4|8686.2|8685.3|8684.2|8683.3|293
1760021100000|2025-10-09 14:45:00|8685.6|8684.7|8690.2|8689.3|8690.7|8689.8|8685.1|8684.2|322
1760021400000|2025-10-09 14:50:00|8690.3|8689.4|8693.5|8692.6|8693.8|8692.9|8689.1|8688.2|383
1760021700000|2025-10-09 14:55:00|8693.4|8692.5|8687.1|8686.2|8694.1|8693.2|8685.5|8684.6|474
1760022000000|2025-10-09 15:00:00|8686.7|8685.8|8688.7|8687.8|8688.9|8688|8684.3|8683.4|469
1760022300000|2025-10-09 15:05:00|8688.6|8687.7|8686.5|8685.6|8688.8|8687.9|8685.5|8684.6|456
1760022600000|2025-10-09 15:10:00|8686.9|8686|8687.7|8686.8|8688.8|8687.9|8686.4|8685.5|235
1760022900000|2025-10-09 15:15:00|8687.6|8686.7|8684.9|8684|8688.2|8687.3|8684.8|8683.9|274
1760023200000|2025-10-09 15:20:00|8684.8|8683.9|8691|8690.1|8691.7|8690.8|8684.8|8683.9|401
1760023500000|2025-10-09 15:25:00|8691.1|8690.2|8690.6|8689.7|8692|8691.1|8688.7|8687.8|397
1760023800000|2025-10-09 15:30:00|8690.7|8689.8|8691|8690.1|8692.1|8691.2|8689.9|8689|371
1760024100000|2025-10-09 15:35:00|8691.1|8690.2|8688.6|8687.7|8692.6|8691.7|8688.1|8687.2|344
1760024400000|2025-10-09 15:40:00|8689.5|8688.6|8686|8685.1|8690.4|8689.5|8685.9|8685|313
1760024700000|2025-10-09 15:45:00|8685.9|8685|8683.2|8682.3|8686.3|8685.4|8683.1|8682.2|260
1760025000000|2025-10-09 15:50:00|8683.3|8682.4|8683|8682.1|8684.4|8683.5|8682|8681.1|265
1760025300000|2025-10-09 15:55:00|8683.2|8682.3|8685.3|8684.4|8685.5|8684.6|8682.2|8681.3|247
1760025600000|2025-10-09 16:00:00|8685.4|8684.5|8684.5|8683.6|8686.7|8685.8|8684.1|8683.2|250
1760025900000|2025-10-09 16:05:00|8684.4|8683.5|8687.2|8686.3|8687.6|8686.7|8684.4|8683.5|130
1760026200000|2025-10-09 16:10:00|8687.1|8686.2|8689.1|8688.2|8689.1|8688.2|8685.9|8685|188
1760026500000|2025-10-09 16:15:00|8689|8688.1|8691.2|8690.3|8692.2|8691.3|8688.9|8688|185
1760026800000|2025-10-09 16:20:00|8691.1|8690.2|8690.7|8689.8|8692.7|8691.8|8689.7|8688.8|157
1760027100000|2025-10-09 16:25:00|8690.6|8689.7|8691.6|8690.7|8691.8|8690.9|8690.5|8689.6|129
1760027400000|2025-10-09 16:30:00|8691.7|8690.8|8691.3|8690.4|8692.2|8691.3|8690.3|8689.4|158
1760027700000|2025-10-09 16:35:00|8691.4|8690.5|8691.2|8690.3|8691.4|8690.5|8689.4|8688.5|197
1760028000000|2025-10-09 16:40:00|8691.1|8690.2|8691.5|8690.6|8692.9|8692|8690.7|8689.8|174
1760028300000|2025-10-09 16:45:00|8691.6|8690.7|8691.8|8690.9|8693.3|8692.4|8691.3|8690.4|226
1760028600000|2025-10-09 16:50:00|8692|8691.1|8693.3|8692.4|8693.5|8692.6|8691.7|8690.8|189
1760028900000|2025-10-09 16:55:00|8693.2|8692.3|8694.6|8693.7|8694.9|8694|8692.2|8691.3|243
1760029200000|2025-10-09 17:00:00|8694.5|8693.6|8695.3|8694.4|8696.7|8695.8|8693.8|8692.9|250
1760029500000|2025-10-09 17:05:00|8695.2|8694.3|8696.3|8695.4|8696.7|8695.8|8695.1|8694.2|186
1760029800000|2025-10-09 17:10:00|8696.4|8695.5|8694.8|8693.9|8697|8696.1|8694.8|8693.9|212
1760030100000|2025-10-09 17:15:00|8694.9|8694|8694.7|8693.8|8695.7|8694.8|8694|8693.1|181
1760030400000|2025-10-09 17:20:00|8694.6|8693.7|8695.6|8694.7|8696.2|8695.3|8693.7|8692.8|120
1760030700000|2025-10-09 17:25:00|8695.5|8694.6|8695.6|8694.7|8696.7|8695.8|8695.4|8694.5|123
1760031000000|2025-10-09 17:30:00|8695.4|8694.5|8694.8|8693.9|8696|8695.1|8694.6|8693.7|112
1760031300000|2025-10-09 17:35:00|8694.7|8693.8|8692.5|8691.6|8694.9|8694|8692.3|8691.4|98
1760031600000|2025-10-09 17:40:00|8692.6|8691.7|8692.2|8691.3|8692.9|8692|8691.1|8690.2|159
1760031900000|2025-10-09 17:45:00|8692.1|8691.2|8692|8691.1|8694|8693.1|8691.6|8690.7|111
1760032200000|2025-10-09 17:50:00|8691.9|8691|8691.5|8690.6|8692.7|8691.8|8691.2|8690.3|128
1760032500000|2025-10-09 17:55:00|8691.6|8690.7|8693.2|8692.3|8694.1|8693.2|8691.4|8690.5|112
1760032800000|2025-10-09 18:00:00|8693.1|8692.2|8694.3|8693.4|8694.3|8693.4|8692.3|8691.4|131
1760033100000|2025-10-09 18:05:00|8694.2|8693.3|8694|8693.1|8694.9|8694|8693.6|8692.7|75
1760033400000|2025-10-09 18:10:00|8693.9|8693|8694.1|8693.2|8694.4|8693.5|8693.4|8692.5|71
1760033700000|2025-10-09 18:15:00|8694|8693.1|8694.4|8693.5|8694.4|8693.5|8693|8692.1|76
1760034000000|2025-10-09 18:20:00|8694.3|8693.4|8693.8|8692.9|8694.5|8693.6|8693.6|8692.7|107
1760034300000|2025-10-09 18:25:00|8693.7|8692.8|8694.6|8693.7|8694.9|8694|8693.7|8692.8|88
1760034600000|2025-10-09 18:30:00|8694.5|8693.6|8694.3|8693.4|8694.8|8693.9|8693.7|8692.8|82
1760034900000|2025-10-09 18:35:00|8694.4|8693.5|8695.9|8695|8696.3|8695.4|8693.7|8692.8|105
1760035200000|2025-10-09 18:40:00|8695.8|8694.9|8695.7|8694.8|8695.9|8695|8694.9|8694|68
1760035500000|2025-10-09 18:45:00|8695.6|8694.7|8695.4|8694.5|8696.5|8695.6|8695.4|8694.5|74
1760035800000|2025-10-09 18:50:00|8695.3|8694.4|8693.1|8692.2|8696.2|8695.3|8691.7|8690.8|281
1760036100000|2025-10-09 18:55:00|8692.8|8691.9|8694.1|8693.2|8695.3|8694.4|8692.6|8691.7|138
1760036400000|2025-10-09 19:00:00|8694.4|8693.5|8695|8694.1|8695.7|8694.8|8694.3|8693.4|121
1760036700000|2025-10-09 19:05:00|8695.1|8694.2|8696.1|8695.2|8696.3|8695.4|8694.9|8694|106
1760037000000|2025-10-09 19:10:00|8695.8|8694.9|8696.3|8695.4|8696.4|8695.5|8695.7|8694.8|83
1760037300000|2025-10-09 19:15:00|8696.2|8695.3|8695.2|8694.3|8696.5|8695.6|8694.8|8693.9|58
1760037600000|2025-10-09 19:20:00|8695|8694.1|8694.7|8693.8|8695.5|8694.6|8694.6|8693.7|115
1760037900000|2025-10-09 19:25:00|8694.9|8694|8695|8694.1|8695.4|8694.5|8694.1|8693.2|76
1760038200000|2025-10-09 19:30:00|8695.2|8694.3|8694.6|8693.7|8695.4|8694.5|8693.6|8692.7|103
1760038500000|2025-10-09 19:35:00|8694.7|8693.8|8695|8694.1|8695.4|8694.5|8694.5|8693.6|85
1760038800000|2025-10-09 19:40:00|8694.9|8694|8694.8|8693.9|8695.7|8694.8|8694|8693.1|79
1760039100000|2025-10-09 19:45:00|8694.7|8693.8|8695.2|8694.3|8695.5|8694.6|8694.6|8693.7|50
1760039400000|2025-10-09 19:50:00|8695|8694.1|8694.3|8693.4|8695.4|8694.5|8694.2|8693.3|75
1760039700000|2025-10-09 19:55:00|8694.6|8693.7|8694.1|8693.2|8695.2|8694.3|8694.1|8693.2|92
1760040000000|2025-10-09 20:00:00|8694|8693.1|8694.1|8693.2|8694.5|8693.6|8693.7|8692.8|92
1760040300000|2025-10-09 20:05:00|8694.2|8693.3|8694.4|8693.5|8694.6|8693.7|8693.4|8692.5|81
1760040600000|2025-10-09 20:10:00|8694.2|8693.3|8694|8693.1|8694.3|8693.4|8693.6|8692.7|32
1760040900000|2025-10-09 20:15:00|8693.9|8693|8695|8694.1|8695.2|8694.3|8693.5|8692.6|55
1760041200000|2025-10-09 20:20:00|8695.1|8694.2|8694.8|8693.9|8695.3|8694.4|8694.3|8693.4|45
1760041500000|2025-10-09 20:25:00|8694.9|8694|8695.3|8694.4|8695.3|8694.4|8694|8693.1|30
1760041800000|2025-10-09 20:30:00|8694.6|8693.7|8693.2|8692.3|8695.1|8694.2|8693.2|8692.3|73
1760042100000|2025-10-09 20:35:00|8693.3|8692.4|8692.8|8691.9|8693.7|8692.8|8692.5|8691.6|55
1760042400000|2025-10-09 20:40:00|8692.9|8692|8692|8691.1|8693.2|8692.3|8691.9|8691|48
1760042700000|2025-10-09 20:45:00|8692.2|8691.3|8693.2|8692.3|8693.8|8692.3|8692|8691.1|67
1760043000000|2025-10-09 20:50:00|8693|8692.1|8692.8|8691.9|8693.6|8692.5|8692.3|8691.3|99
1760043300000|2025-10-09 20:55:00|8693.1|8691.3|8695.7|8688.5|8696.2|8692.4|8693.1|8688.5|277
1760043600000|2025-10-09 21:00:00|8695.8|8682.4|8696.6|8684.7|8696.6|8684.7|8694.3|8682.4|3
1760043900000|2025-10-09 21:05:00|8697|8685.1|8700.3|8688.4|8700.6|8688.7|8697|8685.1|5
1760044200000|2025-10-09 21:10:00|8699.3|8687.4|8700.2|8688.3|8700.3|8688.4|8699.3|8687.4|8
1760044500000|2025-10-09 21:15:00|8699.9|8688|8697.1|8685.2|8700.3|8688.4|8697.1|8685.2|8
1760044800000|2025-10-09 21:20:00|8697|8685.1|8695.2|8684.9|8698.7|8687.4|8694.8|8684.4|69
1760045100000|2025-10-09 21:25:00|8695.1|8685|8692.6|8686.5|8696.2|8687.7|8692.6|8685|69
1760045400000|2025-10-09 21:30:00|8693|8686.1|8696.4|8687.9|8697.2|8687.9|8692.2|8683.8|197
1760045700000|2025-10-09 21:35:00|8696.3|8687.8|8692.7|8688.7|8697.9|8689.3|8692.2|8684.7|62
1760046000000|2025-10-09 21:40:00|8692.9|8688.5|8695.4|8689|8699.4|8689.4|8692.1|8687.4|57
1760046300000|2025-10-09 21:45:00|8695.3|8689.1|8696.4|8688.7|8696.5|8689.3|8694|8688.2|131
1760046600000|2025-10-09 21:50:00|8696.6|8688.6|8694.6|8688.8|8696.6|8689.3|8693|8686.6|82
1760046900000|2025-10-09 21:55:00|8694.4|8688.9|8698.7|8688.1|8698.7|8688.9|8692.9|8686.8|292
1760047200000|2025-10-09 22:00:00|8699.6|8686.8|8693.5|8691.1|8699.6|8692.2|8692.9|8686.6|242
1760047500000|2025-10-09 22:05:00|8693.1|8691.6|8694.8|8693.3|8694.8|8693.3|8693|8691.5|56
1760047800000|2025-10-09 22:10:00|8694.7|8693.2|8694.9|8693.4|8695.7|8694.2|8694.6|8693.1|70
1760048100000|2025-10-09 22:15:00|8695.2|8693.7|8695.1|8694.2|8695.6|8694.4|8694.6|8693.2|73
1760048400000|2025-10-09 22:20:00|8695.2|8694.3|8694.2|8693.3|8695.3|8694.4|8694.2|8693.3|24
1760048700000|2025-10-09 22:25:00|8694.5|8693.6|8694.9|8694|8695|8694.1|8694.3|8693.4|23
1760049000000|2025-10-09 22:30:00|8695|8694.1|8695|8694.1|8695|8694.1|8694.7|8693.8|21
1760049300000|2025-10-09 22:35:00|8694.9|8694|8694.8|8693.9|8695.2|8694.3|8694.7|8693.8|21
1760049600000|2025-10-09 22:40:00|8695.1|8694.2|8694.8|8693.9|8695.2|8694.3|8694.8|8693.9|26
1760049900000|2025-10-09 22:45:00|8694.9|8694|8695.1|8694.2|8695.4|8694.5|8694.9|8694|18
1760050200000|2025-10-09 22:50:00|8695.7|8694.8|8695.7|8694.8|8695.8|8694.9|8695.2|8694.3|57
1760050500000|2025-10-09 22:55:00|8695.8|8694.9|8695.6|8694.7|8696.2|8695.3|8695.4|8694.5|41
1760050800000|2025-10-09 23:00:00|8695.5|8694.6|8695.8|8694.9|8696|8695.1|8694.9|8694|76
1760051100000|2025-10-09 23:05:00|8695.6|8694.7|8695.2|8694.3|8695.9|8695|8695.1|8694.2|52
1760051400000|2025-10-09 23:10:00|8695.1|8694.2|8694.8|8693.9|8695.3|8694.4|8694.5|8693.6|119
1760051700000|2025-10-09 23:15:00|8694.7|8693.8|8695.7|8694.8|8695.8|8694.9|8694.7|8693.8|101
1760052000000|2025-10-09 23:20:00|8695.8|8694.9|8694.7|8693.8|8696|8695.1|8694.7|8693.8|61
1760052300000|2025-10-09 23:25:00|8694.6|8693.7|8694.5|8693.6|8695|8694.1|8694.3|8693.4|41
1760052600000|2025-10-09 23:30:00|8694.6|8693.7|8694.7|8693.8|8694.8|8693.9|8694.2|8693.3|29
1760052900000|2025-10-09 23:35:00|8694.5|8693.6|8695|8694.1|8695.3|8694.4|8694.4|8693.5|45
1760053200000|2025-10-09 23:40:00|8695.1|8694.2|8695.2|8694.3|8695.2|8694.3|8694.7|8693.8|28
1760053500000|2025-10-09 23:45:00|8695.3|8694.4|8695.2|8694.3|8695.4|8694.5|8694.8|8693.9|35
1760053800000|2025-10-09 23:50:00|8695.1|8694.2|8694.8|8693.9|8695.3|8694.4|8694.7|8693.8|30
1760054100000|2025-10-09 23:55:00|8694.6|8693.7|8694.4|8693.5|8694.6|8693.7|8693.9|8693|22
1760054400000|2025-10-10 00:00:00|8694.6|8693.7|8695.7|8694.8|8695.7|8694.8|8693.9|8693|116
1760054700000|2025-10-10 00:05:00|8695.6|8694.7|8695.5|8694.6|8695.8|8694.9|8695|8694.1|83
1760055000000|2025-10-10 00:10:00|8695.6|8694.7|8695.9|8695|8696|8695.1|8695.3|8694.4|66
1760055300000|2025-10-10 00:15:00|8696|8695.1|8694.9|8694|8696|8695.1|8694.5|8693.6|81
1760055600000|2025-10-10 00:20:00|8695|8694.1|8695.2|8694.3|8695.6|8694.7|8694.7|8693.8|32
1760055900000|2025-10-10 00:25:00|8695.3|8694.4|8695.1|8694.2|8696|8695.1|8695|8694.1|46
1760056200000|2025-10-10 00:30:00|8695|8694.1|8694.3|8693.4|8695.4|8694.5|8693.8|8692.9|50
1760056500000|2025-10-10 00:35:00|8694.5|8693.6|8695.6|8694.7|8695.6|8694.7|8694.4|8693.5|50
1760056800000|2025-10-10 00:40:00|8695.5|8694.6|8695.1|8694.2|8695.5|8694.6|8695.1|8694.2|49
1760057100000|2025-10-10 00:45:00|8695|8694.1|8695.1|8694.2|8695.6|8694.7|8694.9|8694|44
1760057400000|2025-10-10 00:50:00|8695.5|8694.6|8696.4|8695.5|8696.5|8695.6|8694.5|8693.6|99
1760057700000|2025-10-10 00:55:00|8696.6|8695.7|8694.9|8694|8696.7|8695.8|8694.8|8693.9|107
1760058000000|2025-10-10 01:00:00|8694.8|8693.9|8695|8694.1|8695.6|8694.7|8694.5|8693.6|108
1760058300000|2025-10-10 01:05:00|8694.8|8693.9|8694.9|8694|8695.5|8694.6|8694.8|8693.9|127
1760058600000|2025-10-10 01:10:00|8694.8|8693.9|8695|8694.1|8695.2|8694.3|8694.2|8693.3|65
1760058900000|2025-10-10 01:15:00|8694.9|8694|8695.7|8694.8|8696.1|8695.2|8694.7|8693.8|126
1760059200000|2025-10-10 01:20:00|8695.8|8694.9|8696.6|8695.7|8696.8|8695.9|8695.5|8694.6|83
1760059500000|2025-10-10 01:25:00|8696.7|8695.8|8695|8694.1|8696.7|8695.8|8694.6|8693.7|87
1760059800000|2025-10-10 01:30:00|8695.1|8694.2|8696.1|8695.2|8696.3|8695.4|8694.6|8693.7|111
1760060100000|2025-10-10 01:35:00|8696|8695.1|8696|8695.1|8696|8695.1|8694.7|8693.8|96
1760060400000|2025-10-10 01:40:00|8696.1|8695.2|8696.1|8695.2|8696.7|8695.8|8695.9|8695|60
1760060700000|2025-10-10 01:45:00|8696|8695.1|8696.2|8695.3|8696.6|8695.7|8695.9|8695|82
1760061000000|2025-10-10 01:50:00|8696.1|8695.2|8695.7|8694.8|8696.2|8695.3|8695.4|8694.5|50
1760061300000|2025-10-10 01:55:00|8695.6|8694.7|8693|8692.1|8695.7|8694.8|8693|8692.1|92
1760061600000|2025-10-10 02:00:00|8693.1|8692.2|8693.7|8692.8|8694.1|8693.2|8692.9|8692|100
1760061900000|2025-10-10 02:05:00|8693.5|8692.6|8693.2|8692.3|8693.7|8692.8|8693.1|8692.2|35
1760062200000|2025-10-10 02:10:00|8693|8692.1|8694|8693.1|8694.2|8693.3|8692.8|8691.9|90
1760062500000|2025-10-10 02:15:00|8693.9|8693|8694.7|8693.8|8694.8|8693.9|8693.9|8693|58
1760062800000|2025-10-10 02:20:00|8694.8|8693.9|8695.3|8694.4|8695.4|8694.5|8694.3|8693.4|69
1760063100000|2025-10-10 02:25:00|8695.4|8694.5|8695.2|8694.3|8695.4|8694.5|8694.7|8693.8|50
1760063400000|2025-10-10 02:30:00|8695.1|8694.2|8694.1|8693.2|8695.3|8694.4|8693.7|8692.8|80
1760063700000|2025-10-10 02:35:00|8694|8693.1|8694.6|8693.7|8694.6|8693.7|8693.9|8693|57
1760064000000|2025-10-10 02:40:00|8694.4|8693.5|8694.4|8693.5|8694.5|8693.6|8693.9|8693|34
1760064300000|2025-10-10 02:45:00|8694.3|8693.4|8695.1|8694.2|8695.3|8694.4|8694.3|8693.4|49
1760064600000|2025-10-10 02:50:00|8695.2|8694.3|8694.1|8693.2|8695.2|8694.3|8693.9|8693|59
1760064900000|2025-10-10 02:55:00|8694.2|8693.3|8694.2|8693.3|8694.7|8693.8|8693.7|8692.8|42
1760065200000|2025-10-10 03:00:00|8694.1|8693.2|8693.5|8692.6|8694.1|8693.2|8693.3|8692.4|30
1760065500000|2025-10-10 03:05:00|8693.4|8692.5|8693.2|8692.3|8693.5|8692.6|8692.9|8692|52
1760065800000|2025-10-10 03:10:00|8693.4|8692.5|8693|8692.1|8693.5|8692.6|8692.6|8691.7|57
1760066100000|2025-10-10 03:15:00|8692.9|8692|8693.5|8692.6|8693.6|8692.7|8692.9|8692|53
1760066400000|2025-10-10 03:20:00|8693.6|8692.7|8693.5|8692.6|8694|8693.1|8693.3|8692.4|42
1760066700000|2025-10-10 03:25:00|8693.4|8692.5|8693.2|8692.3|8693.6|8692.7|8693.2|8692.3|86
1760067000000|2025-10-10 03:30:00|8693.1|8692.2|8693.5|8692.6|8693.7|8692.8|8693.1|8692.2|59
1760067300000|2025-10-10 03:35:00|8693.4|8692.5|8693.7|8692.8|8693.7|8692.8|8692.9|8692|61
1760067600000|2025-10-10 03:40:00|8693.6|8692.7|8693.9|8693|8694.1|8693.2|8692.9|8692|63
1760067900000|2025-10-10 03:45:00|8693.8|8692.9|8693.6|8692.7|8693.9|8693|8693.4|8692.5|56
1760068200000|2025-10-10 03:50:00|8693.7|8692.8|8694.2|8693.3|8694.2|8693.3|8693.7|8692.8|44
1760068500000|2025-10-10 03:55:00|8694.3|8693.4|8694.2|8693.3|8694.6|8693.7|8694.1|8693.2|44
1760068800000|2025-10-10 04:00:00|8694.1|8693.2|8693.7|8692.8|8694.2|8693.3|8693.6|8692.7|65
1760069100000|2025-10-10 04:05:00|8693.9|8693|8694.8|8693.9|8694.8|8693.9|8693.8|8692.9|69
1760069400000|2025-10-10 04:10:00|8694.7|8693.8|8694.4|8693.5|8694.8|8693.9|8693.8|8692.9|98
1760069700000|2025-10-10 04:15:00|8694.3|8693.4|8694.2|8693.3|8694.5|8693.6|8694|8693.1|65
1760070000000|2025-10-10 04:20:00|8694.3|8693.4|8694.4|8693.5|8694.9|8694|8694.2|8693.3|47
1760070300000|2025-10-10 04:25:00|8694.5|8693.6|8694.2|8693.3|8694.5|8693.6|8694.1|8693.2|29
1760070600000|2025-10-10 04:30:00|8694.1|8693.2|8694|8693.1|8694.3|8693.4|8693.7|8692.8|29
1760070900000|2025-10-10 04:35:00|8694.1|8693.2|8694.9|8694|8694.9|8694|8693.8|8692.9|37
1760071200000|2025-10-10 04:40:00|8694.6|8693.7|8694.8|8693.9|8695.1|8694.2|8694.6|8693.7|24
1760071500000|2025-10-10 04:45:00|8694.9|8694|8695.3|8694.4|8695.3|8694.4|8694.6|8693.7|29
1760071800000|2025-10-10 04:50:00|8695.4|8694.5|8696|8695.1|8696|8695.1|8695.2|8694.3|18
1760072100000|2025-10-10 04:55:00|8696.1|8695.2|8696.6|8695.7|8697|8696.1|8695.9|8695|43
1760072400000|2025-10-10 05:00:00|8696.7|8695.8|8695.3|8694.4|8696.8|8695.9|8695.3|8694.4|87
1760072700000|2025-10-10 05:05:00|8695.4|8694.5|8695.8|8694.9|8696|8695.1|8695.4|8694.5|79
1760073000000|2025-10-10 05:10:00|8695.7|8694.8|8695.9|8695|8696|8695.1|8695.2|8694.3|80
1760073300000|2025-10-10 05:15:00|8696|8695.1|8695.7|8694.8|8696.3|8695.4|8695.5|8694.6|45
1760073600000|2025-10-10 05:20:00|8695.8|8694.9|8695.7|8694.8|8696.3|8695.4|8695.6|8694.7|59
1760073900000|2025-10-10 05:25:00|8695.8|8694.9|8695.6|8694.7|8696.4|8695.5|8695.6|8694.7|68
1760074200000|2025-10-10 05:30:00|8695.7|8694.8|8695.8|8694.9|8696|8695.1|8695.4|8694.5|75
1760074500000|2025-10-10 05:35:00|8695.9|8695|8696.3|8695.4|8696.5|8695.6|8695.4|8694.5|72
1760074800000|2025-10-10 05:40:00|8696.2|8695.3|8696.8|8695.9|8697|8696.1|8696|8695.1|43
1760075100000|2025-10-10 05:45:00|8696.7|8695.8|8696.4|8695.5|8697.1|8696.2|8696.4|8695.5|75
1760075400000|2025-10-10 05:50:00|8696.2|8695.3|8695.9|8695|8696.8|8695.9|8695.6|8694.7|79
1760075700000|2025-10-10 05:55:00|8696|8695.1|8695.3|8694.4|8696.6|8695.7|8694.9|8694|83
1760076000000|2025-10-10 06:00:00|8695.4|8694.5|8696.5|8695.6|8696.5|8695.6|8695.2|8694.3|175
1760076300000|2025-10-10 06:05:00|8696.4|8695.5|8697.4|8696.5|8697.5|8696.6|8696.1|8695.2|114
1760076600000|2025-10-10 06:10:00|8697.2|8696.3|8697.3|8696.4|8698.2|8697.3|8696.5|8695.6|91
1760076900000|2025-10-10 06:15:00|8697.4|8696.5|8696.3|8695.4|8697.6|8696.7|8695.8|8694.9|95
1760077200000|2025-10-10 06:20:00|8695.8|8694.9|8695.7|8694.8|8696.3|8695.4|8695.3|8694.4|75
1760077500000|2025-10-10 06:25:00|8695.9|8695|8696.7|8695.8|8697.1|8696.2|8694.9|8694|76
1760077800000|2025-10-10 06:30:00|8696.5|8695.6|8695.9|8695|8696.5|8695.6|8695.3|8694.4|86
1760078100000|2025-10-10 06:35:00|8696|8695.1|8695.7|8694.8|8696.5|8695.6|8694.3|8693.4|362
1760078400000|2025-10-10 06:40:00|8695.5|8694.6|8698|8697.1|8698|8697.1|8695|8694.1|279
1760078700000|2025-10-10 06:45:00|8698.1|8697.2|8700.9|8700|8701.7|8700.8|8697.9|8697|216
1760079000000|2025-10-10 06:50:00|8700.8|8699.9|8703.5|8702.6|8704.3|8703.4|8700.2|8699.3|378
1760079300000|2025-10-10 06:55:00|8703.4|8702.5|8702.6|8701.7|8705.4|8704.5|8702|8701.1|322
1760079600000|2025-10-10 07:00:00|8702.5|8701.6|8703.2|8702.3|8703.9|8703|8701|8700.1|299
1760079900000|2025-10-10 07:05:00|8702.9|8702|8707.4|8706.5|8708.6|8707.7|8702.5|8701.6|414
1760080200000|2025-10-10 07:10:00|8707.6|8706.7|8710.4|8709.5|8711.4|8710.5|8707.3|8706.4|365
1760080500000|2025-10-10 07:15:00|8710.3|8709.4|8710.8|8709.9|8712|8711.1|8709.8|8708.9|289
1760080800000|2025-10-10 07:20:00|8710.7|8709.8|8709.6|8708.7|8710.7|8709.8|8708|8707.1|240
1760081100000|2025-10-10 07:25:00|8709.5|8708.6|8707.1|8706.2|8709.5|8708.6|8705.9|8705|257
1760081400000|2025-10-10 07:30:00|8707|8706.1|8707.9|8707|8708.3|8707.4|8706.4|8705.5|209
1760081700000|2025-10-10 07:35:00|8708|8707.1|8707.8|8706.9|8708.8|8707.9|8707.4|8706.5|103
1760082000000|2025-10-10 07:40:00|8707.9|8707|8709|8708.1|8709.2|8708.3|8707.7|8706.8|99
1760082300000|2025-10-10 07:45:00|8708.8|8707.9|8707.3|8706.4|8709.1|8708.2|8706.8|8705.9|126
1760082600000|2025-10-10 07:50:00|8707.6|8706.7|8706.7|8705.8|8708.1|8707.2|8706.5|8705.6|88
1760082900000|2025-10-10 07:55:00|8706.8|8705.9|8703.7|8702.8|8707|8706.1|8703|8702.1|140
1760083200000|2025-10-10 08:00:00|8704.1|8703.2|8703.1|8702.2|8706.6|8705.7|8702.6|8701.7|168
1760083500000|2025-10-10 08:05:00|8702.9|8702|8704.4|8703.5|8704.9|8704|8702.9|8702|180
1760083800000|2025-10-10 08:10:00|8704.8|8703.9|8705.3|8704.4|8705.9|8705|8704.2|8703.3|190
1760084100000|2025-10-10 08:15:00|8705.4|8704.5|8705.2|8704.3|8706.8|8705.9|8705|8704.1|130
1760084400000|2025-10-10 08:20:00|8705.1|8704.2|8707.5|8706.6|8708.1|8707.2|8704.8|8703.9|152
1760084700000|2025-10-10 08:25:00|8707.4|8706.5|8710.3|8709.4|8710.6|8709.7|8707.4|8706.5|126
1760085000000|2025-10-10 08:30:00|8710.2|8709.3|8711.4|8710.5|8712.1|8711.2|8710.2|8709.3|125
1760085300000|2025-10-10 08:35:00|8711.2|8710.3|8709.9|8709|8711.2|8710.3|8709.5|8708.6|94
1760085600000|2025-10-10 08:40:00|8709.8|8708.9|8705|8704.1|8709.8|8708.9|8704.9|8704|158
1760085900000|2025-10-10 08:45:00|8705.1|8704.2|8703.3|8702.4|8705.2|8704.3|8702.4|8701.5|151
1760086200000|2025-10-10 08:50:00|8703.2|8702.3|8700.9|8700|8704|8703.1|8700.8|8699.9|127
1760086500000|2025-10-10 08:55:00|8700.6|8699.7|8701.1|8700.2|8701.2|8700.3|8699.2|8698.3|130
1760086800000|2025-10-10 09:00:00|8701.2|8700.3|8702.8|8701.9|8703.4|8702.5|8701|8700.1|109
1760087100000|2025-10-10 09:05:00|8702.9|8702|8700.1|8699.2|8702.9|8702|8700|8699.1|112
1760087400000|2025-10-10 09:10:00|8700|8699.1|8702.2|8701.3|8702.4|8701.5|8699.5|8698.6|85
1760087700000|2025-10-10 09:15:00|8702.3|8701.4|8704.8|8703.9|8705.9|8705|8702.3|8701.4|134
1760088000000|2025-10-10 09:20:00|8704.7|8703.8|8705.2|8704.3|8706.1|8705.2|8704.5|8703.6|125
1760088300000|2025-10-10 09:25:00|8705.1|8704.2|8703.4|8702.5|8705.7|8704.8|8703|8702.1|142
1760088600000|2025-10-10 09:30:00|8703.3|8702.4|8705.3|8704.4|8705.5|8704.6|8703.1|8702.2|96
1760088900000|2025-10-10 09:35:00|8705.2|8704.3|8704.6|8703.7|8706|8705.1|8703.3|8702.4|82
1760089200000|2025-10-10 09:40:00|8704.5|8703.6|8708.1|8707.2|8708.4|8707.5|8704.5|8703.6|96
1760089500000|2025-10-10 09:45:00|8708.4|8707.5|8711|8710.1|8711.1|8710.2|8707.8|8706.9|133
1760089800000|2025-10-10 09:50:00|8711.1|8710.2|8712.1|8711.2|8714.1|8713.2|8710.5|8709.6|185
1760090100000|2025-10-10 09:55:00|8712.4|8711.5|8709.1|8708.2|8712.5|8711.6|8708.8|8707.9|172
1760090400000|2025-10-10 10:00:00|8708.9|8708|8709.5|8708.6|8710|8709.1|8707.4|8706.5|179
1760090700000|2025-10-10 10:05:00|8709.6|8708.7|8710|8709.1|8710|8709.1|8708.8|8707.9|132
1760091000000|2025-10-10 10:10:00|8709.8|8708.9|8708.7|8707.8|8711.5|8710.6|8708.6|8707.7|146
1760091300000|2025-10-10 10:15:00|8708.6|8707.7|8710.7|8709.8|8711.1|8710.2|8708.5|8707.6|141
1760091600000|2025-10-10 10:20:00|8710.8|8709.9|8711.6|8710.7|8711.8|8710.9|8710.1|8709.2|110
1760091900000|2025-10-10 10:25:00|8711.7|8710.8|8715.1|8714.2|8715.9|8715|8711.7|8710.8|155
1760092200000|2025-10-10 10:30:00|8715.2|8714.3|8712.7|8711.8|8715.4|8714.5|8712.1|8711.2|108
1760092500000|2025-10-10 10:35:00|8712.9|8712|8715|8714.1|8715.4|8714.5|8712.1|8711.2|137
1760092800000|2025-10-10 10:40:00|8715.1|8714.2|8715.2|8714.3|8715.9|8715|8714.1|8713.2|127
1760093100000|2025-10-10 10:45:00|8715.3|8714.4|8715.8|8714.9|8716|8715.1|8714.7|8713.8|94
1760093400000|2025-10-10 10:50:00|8715.7|8714.8|8719.1|8718.2|8719.8|8718.9|8715.7|8714.8|243
1760093700000|2025-10-10 10:55:00|8719.2|8718.3|8726.1|8724.6|8726.2|8724.7|8718.7|8717.8|454
1760094000000|2025-10-10 11:00:00|8726.2|8724.7|8721.7|8720.8|8726.4|8724.9|8719.4|8718.1|434
1760094300000|2025-10-10 11:05:00|8721.6|8720.7|8721.5|8720.6|8722.8|8721.9|8721.1|8720.2|137
1760094600000|2025-10-10 11:10:00|8721.4|8720.5|8719.4|8718.5|8721.6|8720.7|8719.3|8718.2|125
1760094900000|2025-10-10 11:15:00|8719.2|8718.3|8717|8715.5|8719.2|8718.3|8716.8|8715.5|113
1760095200000|2025-10-10 11:20:00|8716.9|8715.4|8719|8718.1|8719.7|8718.8|8716.4|8715.4|100
1760095500000|2025-10-10 11:25:00|8719.2|8718.3|8715.1|8714.2|8719.4|8718.5|8714.8|8713.9|84
1760095800000|2025-10-10 11:30:00|8715|8714.1|8712.6|8711.7|8715|8714.1|8712.3|8711.4|163
1760096100000|2025-10-10 11:35:00|8712.5|8711.6|8713.8|8712.9|8714.3|8713.4|8712.4|8711.5|155
1760096400000|2025-10-10 11:40:00|8714.1|8713.2|8713.3|8712.4|8715|8714.1|8713.1|8712.2|144
1760096700000|2025-10-10 11:45:00|8713.4|8712.5|8713.8|8712.9|8715.1|8714.2|8713.3|8712.4|137
1760097000000|2025-10-10 11:50:00|8713.7|8712.8|8714.6|8713.7|8715.4|8714.5|8713.7|8712.8|147
1760097300000|2025-10-10 11:55:00|8714.8|8713.9|8711.3|8710.4|8715.7|8714.8|8711.1|8710.2|290
1760097600000|2025-10-10 12:00:00|8711.2|8710.3|8710.2|8709.3|8711.7|8710.8|8708.9|8708|329
1760097900000|2025-10-10 12:05:00|8710.3|8709.4|8709.5|8708.6|8711.8|8710.9|8708.8|8707.9|176
1760098200000|2025-10-10 12:10:00|8709.6|8708.7|8711|8710.1|8711.2|8710.3|8708.6|8707.7|182
1760098500000|2025-10-10 12:15:00|8711.1|8710.2|8711.4|8710.5|8713.1|8712.2|8710.8|8709.9|144
1760098800000|2025-10-10 12:20:00|8711.6|8710.7|8713.5|8712.6|8713.9|8713|8711|8710.1|115
1760099100000|2025-10-10 12:25:00|8713.6|8712.7|8714.3|8713.4|8715.1|8714.2|8713.2|8712.3|107
1760099400000|2025-10-10 12:30:00|8714.4|8713.5|8714.9|8714|8715.3|8714.4|8712.8|8711.9|209
1760099700000|2025-10-10 12:35:00|8714.8|8713.9|8714.8|8713.9|8715.5|8714.6|8714.6|8713.7|168
1760100000000|2025-10-10 12:40:00|8715|8714.1|8717.5|8716.6|8717.5|8716.6|8714.4|8713.5|160
1760100300000|2025-10-10 12:45:00|8717.4|8716.5|8718.6|8717.7|8718.7|8717.8|8717.2|8716.3|195
1760100600000|2025-10-10 12:50:00|8718.4|8717.5|8714.7|8713.8|8718.4|8717.5|8714.6|8713.7|117
1760100900000|2025-10-10 12:55:00|8714.8|8713.9|8714.6|8713.7|8715.7|8714.8|8713.8|8712.9|117
1760101200000|2025-10-10 13:00:00|8714.7|8713.8|8714.9|8714|8715.4|8714.5|8713.4|8712.5|152
1760101500000|2025-10-10 13:05:00|8714.8|8713.9|8714.2|8713.3|8715.2|8714.3|8713.5|8712.6|107
1760101800000|2025-10-10 13:10:00|8714.3|8713.4|8714.5|8713.6|8714.7|8713.8|8713.3|8712.4|125
1760102100000|2025-10-10 13:15:00|8714.7|8713.8|8713.8|8712.9|8715.4|8714.5|8713.3|8712.4|115
1760102400000|2025-10-10 13:20:00|8713.9|8713|8715.8|8714.9|8716.2|8715.3|8713.3|8712.4|111
1760102700000|2025-10-10 13:25:00|8715.6|8714.7|8714.9|8714|8715.7|8714.8|8713.6|8712.7|129
1760103000000|2025-10-10 13:30:00|8715|8714.1|8715|8714.1|8716.3|8715.4|8713.4|8712.5|238
1760103300000|2025-10-10 13:35:00|8715.1|8714.2|8714.6|8713.7|8715.1|8714.2|8711.8|8710.9|226
1760103600000|2025-10-10 13:40:00|8714.5|8713.6|8714.2|8713.3|8715.9|8715|8713.8|8712.9|257
1760103900000|2025-10-10 13:45:00|8714.1|8713.2|8714.1|8713.2|8714.2|8713.3|8712.7|8711.8|227
1760104200000|2025-10-10 13:50:00|8714|8713.1|8712.7|8711.8|8714.2|8713.3|8712.5|8711.6|216
1760104500000|2025-10-10 13:55:00|8712.8|8711.9|8714.1|8712.6|8714.5|8713.6|8712.2|8711.3|140
1760104800000|2025-10-10 14:00:00|8714.2|8712.7|8714.1|8713.2|8715.3|8714.4|8712.4|8711.5|284
1760105100000|2025-10-10 14:05:00|8713.9|8713|8713.9|8713|8715.1|8714.2|8713.4|8712.5|250
1760105400000|2025-10-10 14:10:00|8714.1|8713.2|8712.7|8711.8|8715|8714.1|8712.5|8711.6|275
1760105700000|2025-10-10 14:15:00|8712.8|8711.9|8709|8708.1|8713.6|8712.5|8709|8708.1|249
1760106000000|2025-10-10 14:20:00|8709.1|8708.2|8707.3|8706.4|8709.1|8708.2|8707.2|8706.3|252
1760106300000|2025-10-10 14:25:00|8707.4|8706.5|8708.5|8707.6|8708.8|8707.9|8705.9|8705|239
1760106600000|2025-10-10 14:30:00|8708.6|8707.7|8708|8707.1|8709|8708.1|8705.8|8704.9|213
1760106900000|2025-10-10 14:35:00|8707.9|8707|8708.4|8707.5|8709.7|8708.8|8707.8|8706.9|226
1760107200000|2025-10-10 14:40:00|8708.3|8707.4|8705.7|8704.8|8709|8708.1|8705.3|8704.4|259
1760107500000|2025-10-10 14:45:00|8705.8|8704.9|8703.2|8702.3|8706.1|8705.2|8701.9|8701|273
1760107800000|2025-10-10 14:50:00|8703.1|8702.2|8701.6|8700.7|8705.1|8704.2|8701.3|8700.4|247
1760108100000|2025-10-10 14:55:00|8701.5|8700.6|8704.3|8703.4|8705|8704.1|8700.5|8699.6|652
1760108400000|2025-10-10 15:00:00|8704.4|8703.5|8705.6|8704.1|8708.4|8707.3|8703.3|8702.3|963
1760108700000|2025-10-10 15:05:00|8705.4|8704.5|8693.8|8692.9|8705.8|8704.9|8691.8|8690.9|1112
1760109000000|2025-10-10 15:10:00|8694.1|8693.2|8697.6|8696.7|8700.3|8699.4|8694|8693.1|930
1760109300000|2025-10-10 15:15:00|8697.7|8696.8|8700.4|8699.5|8702.4|8701.3|8696.3|8695.2|725
1760109600000|2025-10-10 15:20:00|8700.2|8699.3|8702.5|8701|8702.6|8701.6|8698.2|8697.3|803
1760109900000|2025-10-10 15:25:00|8702.4|8700.9|8705.5|8704.6|8705.8|8704.9|8701.7|8700.7|784
1760110200000|2025-10-10 15:30:00|8705.6|8704.7|8708.2|8707.3|8710|8709.1|8705|8704.1|806
1760110500000|2025-10-10 15:35:00|8708.4|8707.5|8712.5|8711.6|8714.1|8713.1|8708|8706.8|829
1760110800000|2025-10-10 15:40:00|8712.4|8711.5|8710|8709.1|8713|8712.1|8709.9|8708.6|708
1760111100000|2025-10-10 15:45:00|8710.1|8709.2|8708.2|8707.3|8710.6|8709.5|8706.4|8705.2|673
1760111400000|2025-10-10 15:50:00|8708.3|8707.4|8706.3|8705.4|8708.7|8707.8|8704.8|8703.9|411
1760111700000|2025-10-10 15:55:00|8706.4|8705.5|8703.9|8703|8707|8706.1|8703.6|8702.6|392
1760112000000|2025-10-10 16:00:00|8704|8703.1|8706.2|8705.3|8706.8|8705.9|8702.5|8701.6|275
1760112300000|2025-10-10 16:05:00|8706.1|8705.2|8704|8703.1|8706.2|8705.3|8700.6|8699.7|433
1760112600000|2025-10-10 16:10:00|8703.9|8703|8704.9|8704|8705.8|8704.9|8702.7|8701.8|324
1760112900000|2025-10-10 16:15:00|8705|8704.1|8700.9|8700|8705.2|8704.3|8700.9|8700|282
1760113200000|2025-10-10 16:20:00|8701|8700.1|8698.6|8697.7|8703.3|8702.4|8697.7|8696.8|274
1760113500000|2025-10-10 16:25:00|8698.8|8697.9|8698.1|8697.2|8699.2|8698.3|8697.1|8696.2|188
1760113800000|2025-10-10 16:30:00|8698|8697.1|8698.7|8697.8|8699.3|8698.4|8697.2|8696.3|282
1760114100000|2025-10-10 16:35:00|8698.9|8698|8698.8|8697.9|8699.6|8698.7|8697.3|8696.4|329
1760114400000|2025-10-10 16:40:00|8698.9|8698|8699.1|8698.2|8700.8|8699.9|8698.4|8697.5|263
1760114700000|2025-10-10 16:45:00|8699.2|8698.3|8700.3|8699.4|8701.9|8701|8698.4|8697.5|249
1760115000000|2025-10-10 16:50:00|8700.2|8699.3|8697.4|8696.5|8700.7|8699.8|8697.3|8696.4|233
1760115300000|2025-10-10 16:55:00|8697.3|8696.4|8697.2|8696.3|8697.6|8696.7|8695.3|8694.4|254
1760115600000|2025-10-10 17:00:00|8697.5|8696.6|8699.6|8698.7|8700.2|8699.3|8696|8695.1|290
1760115900000|2025-10-10 17:05:00|8699.5|8698.6|8700|8699.1|8701.5|8700.6|8699|8698.1|313
1760116200000|2025-10-10 17:10:00|8699.9|8699|8696.1|8695.2|8700.1|8699.2|8696.1|8695|272
1760116500000|2025-10-10 17:15:00|8696.2|8695.3|8697.8|8696.9|8698.2|8697.1|8695.9|8695|243
1760116800000|2025-10-10 17:20:00|8697.9|8697|8697.3|8696.4|8698.2|8697.3|8696.2|8695.3|152
1760117100000|2025-10-10 17:25:00|8697.4|8696.5|8698.3|8697.4|8698.7|8697.8|8697.2|8696.3|87
1760117400000|2025-10-10 17:30:00|8698.4|8697.5|8697|8696.1|8698.9|8698|8696.9|8696|72
1760117700000|2025-10-10 17:35:00|8697.1|8696.2|8694.6|8693.7|8697.2|8696.3|8694.5|8693.6|83
1760118000000|2025-10-10 17:40:00|8695|8694.1|8696.7|8695.8|8696.8|8695.9|8694.9|8694|73
1760118300000|2025-10-10 17:45:00|8696.5|8695.6|8696.5|8695.6|8698.5|8697.6|8695.2|8694.3|112
1760118600000|2025-10-10 17:50:00|8696.6|8695.7|8696.5|8695.6|8696.8|8695.9|8695.6|8694.7|62
1760118900000|2025-10-10 17:55:00|8696.7|8695.8|8693.9|8693|8696.7|8695.8|8693.8|8692.9|120
1760119200000|2025-10-10 18:00:00|8693.8|8692.9|8693.6|8692.7|8694.8|8693.9|8692.5|8691.6|115
1760119500000|2025-10-10 18:05:00|8693.7|8692.8|8695.3|8694.4|8695.7|8694.8|8693.7|8692.8|64
1760119800000|2025-10-10 18:10:00|8695.4|8694.5|8694.3|8693.4|8695.7|8694.8|8694.2|8693.3|82
1760120100000|2025-10-10 18:15:00|8694.4|8693.5|8694.5|8693.6|8695|8694.1|8693.8|8692.9|57
1760120400000|2025-10-10 18:20:00|8694.3|8693.4|8694.7|8693.8|8695.5|8694.3|8693.2|8692.3|100
1760120700000|2025-10-10 18:25:00|8694.6|8693.7|8696.8|8695.9|8697.2|8696|8694.6|8693.4|159
1760121000000|2025-10-10 18:30:00|8697|8695.5|8697.2|8696.3|8697.3|8696.4|8696|8694.5|98
1760121300000|2025-10-10 18:35:00|8697.1|8696.2|8697.3|8696.4|8697.6|8696.7|8696.4|8695.5|68
1760121600000|2025-10-10 18:40:00|8697.1|8696.2|8698|8697.1|8698.3|8697.4|8697.1|8696.2|75
1760121900000|2025-10-10 18:45:00|8697.8|8696.9|8697.9|8697|8698.2|8697.2|8697.3|8696.4|51
1760122200000|2025-10-10 18:50:00|8698|8697.1|8698.2|8697.3|8698.4|8697.5|8697.5|8696.5|151
1760122500000|2025-10-10 18:55:00|8698.5|8697|8698.4|8697.5|8699.3|8698.4|8696.8|8695.9|161
1760122800000|2025-10-10 19:00:00|8698.3|8697.4|8697.7|8696.8|8698.7|8697.8|8696.7|8695.8|118
1760123100000|2025-10-10 19:05:00|8697.8|8696.9|8698.2|8697.3|8698.4|8697.5|8697.3|8696.4|76
1760123400000|2025-10-10 19:10:00|8698.1|8697.2|8697.5|8696.6|8698.4|8697.5|8697.2|8696.3|87
1760123700000|2025-10-10 19:15:00|8697.4|8696.5|8696.7|8695.8|8697.9|8697|8696.3|8695.4|106
1760124000000|2025-10-10 19:20:00|8696.6|8695.7|8697.7|8696.8|8697.7|8696.8|8695.4|8694.5|72
1760124300000|2025-10-10 19:25:00|8697.5|8696.6|8698.1|8697.2|8698.6|8697.5|8697.3|8696.4|88
1760124600000|2025-10-10 19:30:00|8698|8697.1|8698.3|8697.4|8698.4|8697.5|8697.5|8696.6|82
1760124900000|2025-10-10 19:35:00|8698.2|8697.3|8699.5|8698.6|8699.9|8699|8698.1|8697.2|70
1760125200000|2025-10-10 19:40:00|8699.2|8698.3|8698.3|8696.8|8699.3|8698.4|8697.3|8696.4|112
1760125500000|2025-10-10 19:45:00|8698.2|8696.7|8698.5|8697.6|8699|8697.8|8696.9|8696|155
1760125800000|2025-10-10 19:50:00|8698.4|8697.5|8699.3|8698.4|8699.3|8698.4|8698.1|8697.2|93
1760126100000|2025-10-10 19:55:00|8699.4|8698.5|8699.1|8698.2|8699.6|8698.5|8697.9|8697|100
1760126400000|2025-10-10 20:00:00|8699.2|8698.3|8698.9|8697.4|8700.2|8699.3|8698.4|8697.4|138
1760126700000|2025-10-10 20:05:00|8699|8697.5|8698.7|8697.8|8699.2|8698.1|8697.6|8696.7|78
1760127000000|2025-10-10 20:10:00|8699|8697.5|8697|8696.1|8699|8697.9|8697|8696.1|43
1760127300000|2025-10-10 20:15:00|8696.9|8696|8699.2|8697.7|8699.2|8698.1|8696.6|8695.7|33
1760127600000|2025-10-10 20:20:00|8699|8697.5|8699.9|8698.4|8700.2|8698.7|8698.6|8697.1|146
1760127900000|2025-10-10 20:25:00|8700|8698.5|8699.6|8698.1|8700.7|8699.2|8699.4|8697.9|169
1760128200000|2025-10-10 20:30:00|8699.7|8698.2|8699.3|8697.8|8699.8|8698.7|8697.9|8696.4|158
1760128500000|2025-10-10 20:35:00|8699.2|8697.7|8698.7|8697.2|8699.3|8697.9|8696.8|8695.4|105
1760128800000|2025-10-10 20:40:00|8698.8|8697.3|8699.1|8697.6|8699.7|8698.2|8698.4|8696.9|224
1760129100000|2025-10-10 20:45:00|8698.7|8697.2|8700.7|8699.2|8701|8699.5|8698.6|8697.1|235
1760129400000|2025-10-10 20:50:00|8700.5|8699|8705.5|8704|8708.3|8706.8|8700.5|8699|988
1760129700000|2025-10-10 20:55:00|8706|8703.6|8707|8695.1|8714.7|8705.4|8704.7|8693.2|523
1760299200000|2025-10-12 20:00:00|8715.7|8694.7|8714.4|8696|8718|8697.2|8714.4|8694.7|11
1760299500000|2025-10-12 20:05:00|8713.7|8694.5|8715.8|8695.8|8716.1|8695.8|8707.9|8691.6|24
1760299800000|2025-10-12 20:10:00|8713.1|8695|8710.9|8699.2|8713.1|8699.2|8710.7|8695|14
1760300100000|2025-10-12 20:15:00|8710.7|8698.9|8712.6|8698.4|8712.6|8698.9|8710.7|8698.4|2
1760301900000|2025-10-12 20:45:00|8713.8|8699.6|8713.8|8699.6|8713.8|8699.6|8713.8|8699.6|1
1760302500000|2025-10-12 20:55:00|8714.3|8699.2|8713.8|8698.7|8714.3|8702.6|8710|8698.7|4
1760302800000|2025-10-12 21:00:00|8710.5|8690.7|8704.1|8692.2|8713.2|8694.6|8702.9|8689.6|33
1760303100000|2025-10-12 21:05:00|8703.8|8691.9|8704.8|8692.9|8706|8694.1|8703.3|8691.4|29
1760303400000|2025-10-12 21:10:00|8705.6|8693.7|8706.8|8694.9|8707.8|8695.9|8702.2|8690.3|48
1760303700000|2025-10-12 21:15:00|8706.1|8694.2|8710.1|8702.9|8710.4|8703|8706.1|8694.2|68
1760304000000|2025-10-12 21:20:00|8709.8|8703.6|8713.4|8702|8713.4|8703.7|8709.8|8699.5|34
1760304300000|2025-10-12 21:25:00|8712.4|8701|8710.6|8703.5|8712.4|8703.7|8710|8700.9|12
1760304600000|2025-10-12 21:30:00|8710.7|8703.7|8706.6|8694.7|8710.7|8703.8|8706.5|8694.6|57
1760304900000|2025-10-12 21:35:00|8706.3|8694.4|8705.6|8694.5|8707.2|8695.8|8705.3|8693.4|110
1760305200000|2025-10-12 21:40:00|8705.5|8694.6|8705|8695.5|8708.1|8696.6|8702.2|8690.6|205
1760305500000|2025-10-12 21:45:00|8705.1|8695.4|8707.5|8696.3|8709.1|8697.3|8704.1|8694.4|187
1760305800000|2025-10-12 21:50:00|8707.7|8696.2|8709.2|8697.3|8709.2|8698.9|8706.6|8696.1|161
1760306100000|2025-10-12 21:55:00|8709.1|8697.4|8712.1|8700.2|8712.1|8700.2|8708.7|8697.4|113
1760306400000|2025-10-12 22:00:00|8710.8|8698.9|8691.4|8688|8711.6|8700.2|8690.8|8688|625
1760306700000|2025-10-12 22:05:00|8690.9|8688.4|8691.7|8689.4|8693.4|8691.9|8690|8688.4|396
1760307000000|2025-10-12 22:10:00|8691.8|8689.5|8690.9|8689.4|8692.7|8691.2|8690.4|8688.9|273
1760307300000|2025-10-12 22:15:00|8691|8689.5|8691|8689.5|8692.8|8691.3|8690.7|8689.2|324
1760307600000|2025-10-12 22:20:00|8690.9|8689.4|8692.3|8691.4|8692.8|8691.9|8690.8|8689.3|284
1760307900000|2025-10-12 22:25:00|8692.2|8691.3|8692.9|8692|8693.4|8692.3|8690.9|8689.7|177
1760308200000|2025-10-12 22:30:00|8692.8|8691.9|8694.8|8693.9|8695|8694|8692.6|8691.3|218
1760308500000|2025-10-12 22:35:00|8695.1|8694.2|8697.1|8696.2|8697.4|8696.5|8695|8694.1|178
1760308800000|2025-10-12 22:40:00|8697.2|8696.3|8696.5|8695.6|8697.6|8696.7|8696.3|8695.4|122
1760309100000|2025-10-12 22:45:00|8696.4|8695.5|8696.3|8695.4|8696.9|8696|8695.9|8695|80
1760309400000|2025-10-12 22:50:00|8696.4|8695.5|8696|8695.1|8696.5|8695.6|8695.2|8694.3|106
1760309700000|2025-10-12 22:55:00|8696.1|8695.2|8697|8696.1|8697.4|8696.5|8696.1|8695|87
1760310000000|2025-10-12 23:00:00|8697.1|8696.2|8698.5|8697.6|8698.5|8697.6|8696.4|8695.3|117
1760310300000|2025-10-12 23:05:00|8698.4|8697.5|8698|8697.1|8699.3|8698.4|8697.9|8697|73
1760310600000|2025-10-12 23:10:00|8697.9|8697|8698.4|8697.5|8698.7|8697.8|8697.9|8697|66
1760310900000|2025-10-12 23:15:00|8698.5|8697.6|8699.3|8698.4|8699.3|8698.4|8697.9|8697|84
1760311200000|2025-10-12 23:20:00|8699.2|8698.3|8698.9|8698|8699.8|8698.9|8698.8|8697.9|89
1760311500000|2025-10-12 23:25:00|8699.1|8698.2|8699.1|8698.2|8699.7|8698.8|8698.4|8697.5|69
1760311800000|2025-10-12 23:30:00|8699.3|8698.4|8700.1|8699.2|8700.4|8699.5|8699.2|8698.3|72
1760312100000|2025-10-12 23:35:00|8700.2|8699.3|8700.1|8699.2|8700.3|8699.4|8699.3|8698.4|67
1760312400000|2025-10-12 23:40:00|8699.8|8698.9|8699.1|8698.2|8699.8|8698.9|8698.6|8697.7|104
1760312700000|2025-10-12 23:45:00|8698.7|8697.8|8698.2|8697.3|8699.3|8698.4|8698|8697.1|132
1760313000000|2025-10-12 23:50:00|8698.3|8697.4|8699.5|8698.6|8699.6|8698.7|8698.1|8697.2|130
1760313300000|2025-10-12 23:55:00|8699.6|8698.7|8700.2|8699.3|8700.7|8699.8|8699.1|8698.2|155
1760313600000|2025-10-13 00:00:00|8700.4|8699.5|8697.3|8696.4|8700.4|8699.5|8696.9|8696|233
1760313900000|2025-10-13 00:05:00|8697.4|8696.5|8697|8696.1|8698.1|8697.2|8697|8696.1|134
1760314200000|2025-10-13 00:10:00|8697.1|8696.2|8698.1|8697.2|8698.8|8697.9|8696.4|8695.5|147
1760314500000|2025-10-13 00:15:00|8698.2|8697.3|8700.2|8699.3|8700.2|8699.3|8698.2|8697.3|104
1760314800000|2025-10-13 00:20:00|8700|8699.1|8700.7|8699.8|8700.8|8699.9|8699.9|8699|118
1760315100000|2025-10-13 00:25:00|8700.8|8699.9|8700|8699.1|8701.2|8700.3|8699.8|8698.9|103
1760315400000|2025-10-13 00:30:00|8700.1|8699.2|8699.1|8698.2|8700.4|8699.5|8698.6|8697.7|116
1760315700000|2025-10-13 00:35:00|8699.2|8698.3|8698.6|8697.7|8699.4|8698.5|8698|8697.1|133
1760316000000|2025-10-13 00:40:00|8698.7|8697.8|8699.2|8698.3|8699.6|8698.7|8698.5|8697.6|154
1760316300000|2025-10-13 00:45:00|8699.3|8698.4|8700.3|8699.4|8700.5|8699.6|8699|8698.1|122
1760316600000|2025-10-13 00:50:00|8700.6|8699.7|8700.6|8699.7|8701.3|8700.4|8700.1|8699.2|136
1760316900000|2025-10-13 00:55:00|8700.5|8699.6|8701|8700.1|8701.4|8700.5|8700.4|8699.5|144
1760317200000|2025-10-13 01:00:00|8700.8|8699.9|8700.9|8700|8702.1|8701.2|8699.7|8698.8|259
1760317500000|2025-10-13 01:05:00|8700.8|8699.9|8701.1|8700.2|8701.3|8700.4|8700.3|8699.4|163
1760317800000|2025-10-13 01:10:00|8701.2|8700.3|8701.1|8700.2|8702|8701.1|8700.7|8699.8|94
1760318100000|2025-10-13 01:15:00|8701.2|8700.3|8700.1|8699.2|8701.6|8700.7|8699.6|8698.7|155
1760318400000|2025-10-13 01:20:00|8700.2|8699.3|8699.9|8699|8700.6|8699.7|8699.5|8698.6|156
1760318700000|2025-10-13 01:25:00|8700.1|8699.2|8700.3|8699.4|8701.3|8700.4|8699.9|8699|98
1760319000000|2025-10-13 01:30:00|8700.4|8699.5|8701|8700.1|8701.5|8700.6|8700.2|8699.3|111
1760319300000|2025-10-13 01:35:00|8700.8|8699.9|8702.1|8701.2|8702.6|8701.7|8700.5|8699.6|144
1760319600000|2025-10-13 01:40:00|8701.8|8700.9|8700.3|8699.4|8702|8701.1|8699.9|8699|144
1760319900000|2025-10-13 01:45:00|8700.2|8699.3|8699.7|8698.8|8700.9|8700|8699.1|8698.2|118
1760320200000|2025-10-13 01:50:00|8699.6|8698.7|8700.7|8699.8|8701.2|8700.3|8699.5|8698.6|116
1760320500000|2025-10-13 01:55:00|8700.6|8699.7|8701.4|8700.5|8702|8701.1|8700.6|8699.7|114
1760320800000|2025-10-13 02:00:00|8701.5|8700.6|8702.5|8701.6|8702.7|8701.8|8701.5|8700.6|144
1760321100000|2025-10-13 02:05:00|8702.2|8701.3|8701.4|8700.5|8702.3|8701.4|8701.3|8700.4|115
1760321400000|2025-10-13 02:10:00|8701.5|8700.6|8701.8|8700.9|8702.7|8701.8|8701.5|8700.6|94
1760321700000|2025-10-13 02:15:00|8701.7|8700.8|8701|8700.1|8701.9|8701|8700.8|8699.9|81
1760322000000|2025-10-13 02:20:00|8701.1|8700.2|8700.5|8699.6|8701.1|8700.2|8700.4|8699.5|49
1760322300000|2025-10-13 02:25:00|8700.6|8699.7|8701.7|8700.8|8702|8701.1|8700.6|8699.7|48
1760322600000|2025-10-13 02:30:00|8701.6|8700.7|8702.4|8701.5|8703.9|8703|8701.6|8700.7|74
1760322900000|2025-10-13 02:35:00|8702.5|8701.6|8702.2|8701.3|8702.6|8701.7|8701.6|8700.7|47
1760323200000|2025-10-13 02:40:00|8702|8701.1|8702.1|8701.2|8702.6|8701.7|8701.7|8700.8|43
1760323500000|2025-10-13 02:45:00|8701.9|8701|8702.3|8701.4|8702.5|8701.6|8701.4|8700.5|69
1760323800000|2025-10-13 02:50:00|8702.4|8701.5|8703.2|8702.3|8703.2|8702.3|8701.7|8700.8|76
1760324100000|2025-10-13 02:55:00|8703.3|8702.4|8702.9|8702|8703.6|8702.7|8702.6|8701.7|73
1760324400000|2025-10-13 03:00:00|8703|8702.1|8702.9|8702|8703.5|8702.6|8702.5|8701.6|99
1760324700000|2025-10-13 03:05:00|8703|8702.1|8702.4|8701.5|8703|8702.1|8702.1|8701.2|62
1760325000000|2025-10-13 03:10:00|8702.5|8701.6|8702|8701.1|8702.5|8701.6|8701.9|8701|30
1760325300000|2025-10-13 03:15:00|8701.9|8701|8702.6|8701.7|8702.7|8701.8|8701.4|8700.5|41
1760325600000|2025-10-13 03:20:00|8702.7|8701.8|8702.7|8701.8|8703|8702.1|8702.2|8701.3|33
1760325900000|2025-10-13 03:25:00|8702.8|8701.9|8702.4|8701.5|8702.8|8701.9|8701.9|8701|77
1760326200000|2025-10-13 03:30:00|8702.3|8701.4|8703.4|8702.5|8703.6|8702.7|8702.3|8701.4|61
1760326500000|2025-10-13 03:35:00|8703.3|8702.4|8702.7|8701.8|8703.6|8702.7|8702.6|8701.6|80
1760326800000|2025-10-13 03:40:00|8702.1|8701.2|8702.1|8701.2|8702.5|8701.6|8701.5|8700.6|50
1760327100000|2025-10-13 03:45:00|8702|8701.1|8703.1|8702.2|8703.2|8702.3|8701.8|8700.9|62
1760327400000|2025-10-13 03:50:00|8702.9|8702|8702.8|8701.9|8703.4|8702.5|8702.5|8701.6|54
1760327700000|2025-10-13 03:55:00|8702.9|8702|8702.8|8701.9|8703.4|8702.5|8702.5|8701.6|54
1760328000000|2025-10-13 04:00:00|8702.9|8702|8702.7|8701.8|8703|8702.1|8702.2|8701.3|46
1760328300000|2025-10-13 04:05:00|8702.8|8701.9|8702|8701.1|8702.8|8701.9|8702|8701.1|65
1760328600000|2025-10-13 04:10:00|8702.3|8701.4|8701.6|8700.7|8702.6|8701.7|8701.5|8700.6|59
1760328900000|2025-10-13 04:15:00|8701.7|8700.8|8701.6|8700.7|8702.5|8701.6|8701.5|8700.6|61
1760329200000|2025-10-13 04:20:00|8701.7|8700.8|8702|8701.1|8702.2|8701.3|8701.4|8700.5|57
1760329500000|2025-10-13 04:25:00|8702.1|8701.2|8701.7|8700.8|8702.6|8701.7|8701.6|8700.7|57
1760329800000|2025-10-13 04:30:00|8701.6|8700.7|8700.9|8700|8701.7|8700.8|8700.7|8699.8|54
1760330100000|2025-10-13 04:35:00|8700.8|8699.9|8701.3|8700.4|8701.7|8700.8|8700.8|8699.9|45
1760330400000|2025-10-13 04:40:00|8701.4|8700.5|8700.9|8700|8701.4|8700.5|8700.1|8699.2|45
1760330700000|2025-10-13 04:45:00|8700.8|8699.9|8700.9|8700|8701.1|8700.2|8700.6|8699.7|42
1760331000000|2025-10-13 04:50:00|8700.8|8699.9|8700.1|8699.2|8700.9|8700|8700.1|8699.2|25
1760331300000|2025-10-13 04:55:00|8700.2|8699.3|8700.5|8699.6|8700.8|8699.9|8700.2|8699.3|32
1760331600000|2025-10-13 05:00:00|8700.6|8699.7|8700.4|8699.5|8701.4|8700.5|8700.3|8699.4|90
1760331900000|2025-10-13 05:05:00|8700.5|8699.6|8700.5|8699.6|8700.9|8700|8700.1|8699.2|78
1760332200000|2025-10-13 05:10:00|8700.7|8699.8|8700.8|8699.9|8701.4|8700.5|8700.4|8699.5|96
1760332500000|2025-10-13 05:15:00|8700.9|8700|8700.2|8699.3|8700.9|8700|8699.8|8698.9|99
1760332800000|2025-10-13 05:20:00|8700.1|8699.2|8699.2|8698.3|8700.5|8699.6|8698.9|8698|77
1760333100000|2025-10-13 05:25:00|8699.3|8698.4|8699|8698.1|8699.6|8698.7|8698.7|8697.8|105
1760333400000|2025-10-13 05:30:00|8698.9|8698|8699.7|8698.8|8699.7|8698.8|8698.7|8697.8|80
1760333700000|2025-10-13 05:35:00|8699.8|8698.9|8699.5|8698.6|8699.9|8699|8698.2|8697.3|94
1760334000000|2025-10-13 05:40:00|8699.4|8698.5|8700.9|8700|8701|8700.1|8699.4|8698.5|71
1760334300000|2025-10-13 05:45:00|8701|8700.1|8699.7|8698.8|8701|8700.1|8699.6|8698.7|108
1760334600000|2025-10-13 05:50:00|8700.1|8699.2|8700.2|8699.3|8700.4|8699.5|8699.3|8698.4|89
1760334900000|2025-10-13 05:55:00|8700.3|8699.4|8701.9|8701|8702.3|8701.4|8700.1|8699.2|97
1760335200000|2025-10-13 06:00:00|8702|8701.1|8702.5|8701.6|8702.6|8701.7|8700.8|8699.9|163
1760335500000|2025-10-13 06:05:00|8702.6|8701.7|8702.4|8701.5|8703|8702.1|8701.4|8700.5|116
1760335800000|2025-10-13 06:10:00|8702.3|8701.4|8704.8|8703.9|8705.3|8704.4|8702.3|8701.4|152
1760336100000|2025-10-13 06:15:00|8704.9|8704|8702.4|8701.5|8705.1|8704.2|8701.9|8701|167
1760336400000|2025-10-13 06:20:00|8702.3|8701.4|8701.1|8700.2|8703.1|8702.2|8700.6|8699.7|140
1760336700000|2025-10-13 06:25:00|8701.3|8700.4|8699.8|8698.9|8701.5|8700.6|8698.9|8698|99
1760337000000|2025-10-13 06:30:00|8699.7|8698.8|8700|8699.1|8700|8699.1|8698.1|8697.2|101
1760337300000|2025-10-13 06:35:00|8699.9|8699|8698.6|8697.7|8700.5|8699.6|8698.4|8697.5|145
1760337600000|2025-10-13 06:40:00|8698.7|8697.8|8701.2|8700.3|8701.2|8700.3|8698.6|8697.7|174
1760337900000|2025-10-13 06:45:00|8701.4|8700.5|8699.7|8698.8|8702.8|8701.9|8698.2|8697.3|239
1760338200000|2025-10-13 06:50:00|8699.5|8698.6|8699.9|8699|8701|8700.1|8699|8698.1|193
1760338500000|2025-10-13 06:55:00|8700|8699.1|8701|8700.1|8701.3|8700.4|8698.6|8697.7|351
1760338800000|2025-10-13 07:00:00|8700.9|8700|8706.8|8705.9|8706.9|8706|8700.2|8699.3|350
1760339100000|2025-10-13 07:05:00|8706.7|8705.8|8706.1|8705.2|8706.8|8705.9|8704.6|8703.7|162
1760339400000|2025-10-13 07:10:00|8706|8705.1|8703.1|8702.2|8706.2|8705.3|8702.7|8701.8|168
1760339700000|2025-10-13 07:15:00|8703|8702.1|8705.5|8704.6|8705.5|8704.6|8701.6|8700.7|175
1760340000000|2025-10-13 07:20:00|8705.3|8704.4|8704.4|8703.5|8707.6|8706.7|8704.4|8703.5|165
1760340300000|2025-10-13 07:25:00|8704.1|8703.2|8704.9|8704|8705.2|8704.3|8702.5|8701.6|213
1760340600000|2025-10-13 07:30:00|8704.8|8703.9|8704.3|8703.4|8706|8705.1|8703.1|8702.2|250
1760340900000|2025-10-13 07:35:00|8704.4|8703.5|8703.4|8702.5|8705.2|8704.3|8703.3|8702.4|220
1760341200000|2025-10-13 07:40:00|8703.3|8702.4|8700.2|8699.3|8703.7|8702.8|8699.2|8698.3|226
1760341500000|2025-10-13 07:45:00|8700.1|8699.2|8699.4|8698.5|8701.4|8700.5|8699.1|8698.2|161
1760341800000|2025-10-13 07:50:00|8699.6|8698.7|8699.9|8699|8701.9|8701|8699|8698.1|198
1760342100000|2025-10-13 07:55:00|8699.8|8698.9|8699.3|8698.4|8700.9|8700|8698.7|8697.8|201
1760342400000|2025-10-13 08:00:00|8699.4|8698.5|8700.6|8699.7|8701.8|8700.9|8699|8698.1|205
1760342700000|2025-10-13 08:05:00|8700.5|8699.6|8700.2|8699.3|8701.4|8700.5|8699.8|8698.9|141
1760343000000|2025-10-13 08:10:00|8700.1|8699.2|8699.7|8698.8|8701|8700.1|8699.2|8698.3|124
1760343300000|2025-10-13 08:15:00|8699.6|8698.7|8699.4|8698.5|8700.1|8699.2|8698.5|8697.6|149
1760343600000|2025-10-13 08:20:00|8699.3|8698.4|8701.2|8700.3|8701.2|8700.3|8699.1|8698.2|140
1760343900000|2025-10-13 08:25:00|8701.1|8700.2|8701.5|8700.6|8702.5|8701.6|8700|8699.1|225
1760344200000|2025-10-13 08:30:00|8701.4|8700.5|8700.4|8699.5|8701.7|8700.8|8700.3|8699.4|218
1760344500000|2025-10-13 08:35:00|8700.5|8699.6|8697.3|8696.4|8700.7|8699.8|8697.3|8696.4|221
1760344800000|2025-10-13 08:40:00|8697.5|8696.6|8698.5|8697.6|8699.6|8698.7|8697.2|8696.3|156
1760345100000|2025-10-13 08:45:00|8698.6|8697.7|8697.2|8696.3|8699.2|8698.3|8696.2|8695.3|189
1760345400000|2025-10-13 08:50:00|8697.1|8696.2|8696.6|8695.7|8698.2|8697.3|8696.3|8695.4|151
1760345700000|2025-10-13 08:55:00|8696.5|8695.6|8694.1|8693.2|8696.6|8695.7|8694|8693.1|194
1760346000000|2025-10-13 09:00:00|8694.2|8693.3|8695.2|8694.3|8696|8695.1|8693.8|8692.9|187
1760346300000|2025-10-13 09:05:00|8695.3|8694.4|8694.4|8693.5|8695.9|8695|8694.2|8693.3|100
1760346600000|2025-10-13 09:10:00|8694.3|8693.4|8695.4|8694.5|8695.9|8695|8694.3|8693.4|94
1760346900000|2025-10-13 09:15:00|8695.5|8694.6|8694.6|8693.7|8695.7|8694.8|8694.5|8693.6|69
1760347200000|2025-10-13 09:20:00|8694.7|8693.8|8695.2|8694.3|8695.7|8694.8|8694.3|8693.4|90
1760347500000|2025-10-13 09:25:00|8695.1|8694.2|8694.2|8693.3|8695.7|8694.8|8694.2|8693.3|85
1760347800000|2025-10-13 09:30:00|8694.3|8693.4|8694.9|8694|8695.5|8694.6|8694.3|8693.4|98
1760348100000|2025-10-13 09:35:00|8694.8|8693.9|8696.3|8695.4|8696.5|8695.6|8694.3|8693.4|103
1760348400000|2025-10-13 09:40:00|8696.4|8695.5|8691.3|8690.4|8696.7|8695.8|8691.3|8690.4|91
1760348700000|2025-10-13 09:45:00|8691.4|8690.5|8693.2|8692.3|8693.7|8692.8|8690.6|8689.7|156
1760349000000|2025-10-13 09:50:00|8693.3|8692.4|8693.2|8692.3|8694.3|8693.4|8692|8691.1|130
1760349300000|2025-10-13 09:55:00|8693.1|8692.2|8693.6|8692.7|8694.3|8693.4|8692.9|8692|115
1760349600000|2025-10-13 10:00:00|8693.5|8692.6|8692.9|8692|8694.2|8693.3|8692.8|8691.9|108
1760349900000|2025-10-13 10:05:00|8692.8|8691.9|8693|8692.1|8694.4|8693.5|8692.3|8691.4|97
1760350200000|2025-10-13 10:10:00|8692.9|8692|8691.3|8690.4|8693.2|8692.3|8691.2|8690.3|75
1760350500000|2025-10-13 10:15:00|8691.2|8690.3|8691.3|8690.4|8692|8691.1|8691.1|8690.2|75
1760350800000|2025-10-13 10:20:00|8691.1|8690.2|8689.8|8688.9|8691.2|8690.3|8689.4|8688.5|92
1760351100000|2025-10-13 10:25:00|8689.9|8689|8688.6|8687.7|8690.2|8689.3|8688|8687.1|134
1760351400000|2025-10-13 10:30:00|8688.7|8687.8|8686.4|8685.5|8689.4|8688.5|8686.4|8685.5|77
1760351700000|2025-10-13 10:35:00|8686.2|8685.3|8685.6|8684.7|8686.2|8685.3|8683.5|8682.6|168
1760352000000|2025-10-13 10:40:00|8685.8|8684.9|8686.4|8685.5|8686.7|8685.8|8685|8684.1|125
1760352300000|2025-10-13 10:45:00|8686.6|8685.7|8686.9|8686|8689.1|8688.2|8686.5|8685.5|140
1760352600000|2025-10-13 10:50:00|8686.8|8685.9|8687.3|8686.4|8687.9|8687|8686|8685.1|93
1760352900000|2025-10-13 10:55:00|8687.4|8686.5|8686|8685.1|8688.4|8687.5|8684.8|8683.9|175
1760353200000|2025-10-13 11:00:00|8686.1|8685.2|8682.1|8681.2|8686.3|8685.4|8680.7|8679.8|423
1760353500000|2025-10-13 11:05:00|8682|8681.1|8684.3|8683.4|8686.8|8685.9|8681.9|8681|381
1760353800000|2025-10-13 11:10:00|8684.5|8683.6|8684|8683.1|8686|8685.1|8683.8|8682.9|199
1760354100000|2025-10-13 11:15:00|8683.9|8683|8682.7|8681.8|8684.1|8683.2|8682.1|8681.2|154
1760354400000|2025-10-13 11:20:00|8682.8|8681.9|8682.9|8682|8684.4|8683.5|8682.6|8681.7|135
1760354700000|2025-10-13 11:25:00|8683|8682.1|8682.2|8681.3|8684.5|8683.6|8682.1|8681.2|117
1760355000000|2025-10-13 11:30:00|8682.3|8681.4|8683.1|8682.2|8683.6|8682.7|8681.8|8680.9|132
1760355300000|2025-10-13 11:35:00|8683|8682.1|8681.6|8680.7|8683.6|8682.7|8681.3|8680.4|189
1760355600000|2025-10-13 11:40:00|8681.5|8680.6|8679.9|8679|8681.5|8680.6|8679.6|8678.7|202
1760355900000|2025-10-13 11:45:00|8680|8679.1|8681.6|8680.7|8682.1|8681.2|8679.5|8678.6|154
1760356200000|2025-10-13 11:50:00|8681.8|8680.9|8679.9|8679|8683|8682.1|8679.8|8678.9|287
1760356500000|2025-10-13 11:55:00|8679.7|8678.8|8678.2|8677.3|8680.3|8679.4|8677.6|8676.7|319
1760356800000|2025-10-13 12:00:00|8678.5|8677.6|8679.2|8678.3|8679.5|8678.6|8678.1|8677.2|211
1760357100000|2025-10-13 12:05:00|8679.4|8678.5|8677.5|8676.6|8679.7|8678.8|8677.2|8676.3|192
1760357400000|2025-10-13 12:10:00|8677.6|8676.7|8676.8|8675.9|8679.3|8678.4|8676.7|8675.8|192
1760357700000|2025-10-13 12:15:00|8677.2|8676.3|8677|8676.1|8677.4|8676.5|8676|8675.1|154
1760358000000|2025-10-13 12:20:00|8676.9|8676|8675.9|8675|8677.9|8677|8675.6|8674.7|151
1760358300000|2025-10-13 12:25:00|8676.2|8675.3|8675|8674.1|8676.5|8675.6|8674.6|8673.7|136
1760358600000|2025-10-13 12:30:00|8674.9|8674|8675.2|8674.3|8676.6|8675.7|8673.9|8673|166
1760358900000|2025-10-13 12:35:00|8675.8|8674.9|8677.4|8676.5|8677.8|8676.9|8674.9|8674|90
1760359200000|2025-10-13 12:40:00|8677.6|8676.7|8678|8677.1|8679.4|8678.5|8677|8676.1|124
1760359500000|2025-10-13 12:45:00|8677.8|8676.9|8677.1|8676.2|8677.9|8677|8676.8|8675.9|106
1760359800000|2025-10-13 12:50:00|8677|8676.1|8676.7|8675.8|8677.8|8676.9|8676.5|8675.6|111
1760360100000|2025-10-13 12:55:00|8676.6|8675.7|8676.7|8675.8|8677.8|8676.9|8675.6|8674.7|220
1760360400000|2025-10-13 13:00:00|8676.8|8675.9|8675.2|8674.3|8677.6|8676.7|8675.1|8674.2|236
1760360700000|2025-10-13 13:05:00|8675.3|8674.4|8677.9|8677|8678.1|8677.2|8675.2|8674.3|177
1760361000000|2025-10-13 13:10:00|8677.8|8676.9|8677.2|8676.3|8678.6|8677.7|8676.3|8675.4|125
1760361300000|2025-10-13 13:15:00|8677.1|8676.2|8675.5|8674.6|8677.7|8676.8|8675.3|8674.4|133
1760361600000|2025-10-13 13:20:00|8675.6|8674.7|8674.4|8673.5|8676.4|8675.5|8673.8|8672.9|183
1760361900000|2025-10-13 13:25:00|8674.5|8673.6|8677.6|8676.7|8677.6|8676.7|8674.4|8673.5|128
1760362200000|2025-10-13 13:30:00|8677.7|8676.8|8678.2|8677.3|8678.6|8677.7|8676.9|8676|165
1760362500000|2025-10-13 13:35:00|8678|8677.1|8681.1|8680.2|8681.3|8680.4|8678|8677.1|171
1760362800000|2025-10-13 13:40:00|8681.3|8680.4|8680|8679.1|8682|8681.1|8679.9|8679|208
1760363100000|2025-10-13 13:45:00|8679.9|8679|8681.9|8681|8682.3|8681.4|8678.7|8677.8|178
1760363400000|2025-10-13 13:50:00|8682|8681.1|8682.2|8681.3|8682.9|8682|8681.1|8680.2|215
1760363700000|2025-10-13 13:55:00|8682.1|8681.2|8682.1|8681.2|8682.7|8681.8|8680.7|8679.8|277
1760364000000|2025-10-13 14:00:00|8682.2|8681.3|8680.9|8680|8682.8|8681.9|8680.6|8679.7|248
1760364300000|2025-10-13 14:05:00|8680.8|8679.9|8679.6|8678.7|8681.7|8680.8|8679.6|8678.7|156
1760364600000|2025-10-13 14:10:00|8680|8679.1|8679.9|8679|8681.4|8680.5|8679.1|8678.2|190
1760364900000|2025-10-13 14:15:00|8679.8|8678.9|8679.9|8679|8680.8|8679.9|8679.7|8678.8|160
1760365200000|2025-10-13 14:20:00|8679.8|8678.9|8680.2|8679.3|8681.3|8680.4|8679.3|8678.4|133
1760365500000|2025-10-13 14:25:00|8680.1|8679.2|8679.8|8678.9|8681.2|8680.3|8679.7|8678.8|157
1760365800000|2025-10-13 14:30:00|8679.6|8678.7|8679|8678.1|8679.9|8679|8678.5|8677.6|174
1760366100000|2025-10-13 14:35:00|8679.1|8678.2|8679.2|8678.3|8681|8680.1|8678.5|8677.6|161
1760366400000|2025-10-13 14:40:00|8679.3|8678.4|8678.9|8678|8679.6|8678.7|8678.2|8677.3|158
1760366700000|2025-10-13 14:45:00|8678.8|8677.9|8678.1|8677.2|8679.2|8678.3|8677.7|8676.8|202
1760367000000|2025-10-13 14:50:00|8678.2|8677.3|8678|8677.1|8679.2|8678.3|8678|8677.1|200
1760367300000|2025-10-13 14:55:00|8677.8|8676.9|8675.8|8674.9|8677.9|8677|8674.6|8673.7|286
1760367600000|2025-10-13 15:00:00|8675.7|8674.8|8677.2|8676.3|8678|8677.1|8675.6|8674.7|191
1760367900000|2025-10-13 15:05:00|8677.1|8676.2|8676.9|8676|8678.6|8677.7|8676.6|8675.7|189
1760368200000|2025-10-13 15:10:00|8676.6|8675.7|8677.1|8676.2|8677.3|8676.4|8675.5|8674.6|147
1760368500000|2025-10-13 15:15:00|8677.2|8676.3|8676.8|8675.9|8677.7|8676.8|8675.9|8675|180
1760368800000|2025-10-13 15:20:00|8676.6|8675.7|8678.7|8677.8|8678.9|8678|8676.5|8675.6|119
1760369100000|2025-10-13 15:25:00|8678.6|8677.7|8679.3|8678.4|8679.7|8678.8|8678.5|8677.6|133
1760369400000|2025-10-13 15:30:00|8679.2|8678.3|8678.1|8677.2|8679.7|8678.8|8678.1|8677.2|156
1760369700000|2025-10-13 15:35:00|8678|8677.1|8677.8|8676.9|8679.2|8678.3|8677.8|8676.9|110
1760370000000|2025-10-13 15:40:00|8677.9|8677|8678.1|8677.2|8678.5|8677.6|8677.4|8676.5|111
1760370300000|2025-10-13 15:45:00|8678.2|8677.3|8681.1|8680.2|8681.2|8680.3|8678|8677.1|111
1760370600000|2025-10-13 15:50:00|8681|8680.1|8681.8|8680.9|8681.9|8681|8680.8|8679.9|83
1760370900000|2025-10-13 15:55:00|8681.7|8680.8|8684.1|8683.2|8684.1|8683.2|8681.7|8680.8|126
1760371200000|2025-10-13 16:00:00|8683.9|8683|8681.9|8681|8684.1|8683.2|8681.6|8680.7|95
1760371500000|2025-10-13 16:05:00|8682|8681.1|8680.3|8679.4|8682|8681.1|8680.1|8679.2|104
1760371800000|2025-10-13 16:10:00|8680.4|8679.5|8680.9|8680|8681.7|8680.8|8680.3|8679.4|101
1760372100000|2025-10-13 16:15:00|8681|8680.1|8682.4|8681.5|8682.6|8681.7|8680.9|8680|87
1760372400000|2025-10-13 16:20:00|8682.7|8681.8|8682.9|8682|8683.7|8682.8|8682.5|8681.6|169
1760372700000|2025-10-13 16:25:00|8682.8|8681.9|8682.3|8681.4|8683.1|8682.2|8681.9|8681|131
1760373000000|2025-10-13 16:30:00|8682.2|8681.3|8681.4|8680.5|8682.6|8681.7|8681.2|8680.3|70
1760373300000|2025-10-13 16:35:00|8681.2|8680.3|8681.7|8680.8|8682.7|8681.8|8680.9|8680|90
1760373600000|2025-10-13 16:40:00|8681.8|8680.9|8680.9|8680|8682.2|8681.3|8680.7|8679.8|53
1760373900000|2025-10-13 16:45:00|8680.8|8679.9|8681.7|8680.8|8682.3|8681.4|8680.8|8679.9|60
1760374200000|2025-10-13 16:50:00|8681.8|8680.9|8684|8683.1|8684.1|8683.2|8681.7|8680.8|61
1760374500000|2025-10-13 16:55:00|8683.8|8682.9|8684|8683.1|8684.4|8683.5|8682.5|8681.6|99
1760374800000|2025-10-13 17:00:00|8684.1|8683.2|8684.8|8683.9|8685.5|8684.6|8683.7|8682.8|90
1760375100000|2025-10-13 17:05:00|8684.9|8684|8684.8|8683.9|8685.5|8684.6|8684.7|8683.8|42
1760375400000|2025-10-13 17:10:00|8684.7|8683.8|8684.8|8683.9|8685.3|8684.4|8684.3|8683.4|39
1760375700000|2025-10-13 17:15:00|8684.7|8683.8|8682.8|8681.9|8684.8|8683.9|8682.8|8681.9|75
1760376000000|2025-10-13 17:20:00|8682.7|8681.8|8682.4|8681.5|8683.5|8682.6|8682|8681.1|54
1760376300000|2025-10-13 17:25:00|8682.5|8681.6|8682.4|8681.5|8682.6|8681.7|8681.8|8680.9|24
1760376600000|2025-10-13 17:30:00|8682.7|8681.8|8682.9|8682|8682.9|8682|8682.4|8681.5|40
1760376900000|2025-10-13 17:35:00|8682.7|8681.8|8682|8681.1|8683|8682.1|8681.7|8680.8|37
1760377200000|2025-10-13 17:40:00|8682.1|8681.2|8681.2|8680.3|8682.1|8681.2|8681.2|8680.3|30
1760377500000|2025-10-13 17:45:00|8681.1|8680.2|8681.1|8680.2|8681.8|8680.9|8680.3|8679.4|101
1760377800000|2025-10-13 17:50:00|8681.2|8680.3|8682|8681.1|8682.5|8681.6|8681.1|8680.2|90
1760378100000|2025-10-13 17:55:00|8682.2|8681.3|8681.1|8680.2|8682.2|8681.3|8680.9|8680|77
1760378400000|2025-10-13 18:00:00|8681.2|8680.3|8680.7|8679.8|8681.6|8680.7|8680.6|8679.7|91
1760378700000|2025-10-13 18:05:00|8680.5|8679.6|8681.3|8680.4|8681.4|8680.5|8680.3|8679.4|49
1760379000000|2025-10-13 18:10:00|8681.4|8680.5|8681.2|8680.3|8681.4|8680.5|8680.8|8679.9|23
1760379300000|2025-10-13 18:15:00|8681.1|8680.2|8680.3|8679.4|8681.1|8680.2|8680.1|8679.2|43
1760379600000|2025-10-13 18:20:00|8680.1|8679.2|8679.1|8678.2|8680.2|8679.3|8679|8678.1|40
1760379900000|2025-10-13 18:25:00|8679.2|8678.3|8678.9|8678|8679.5|8678.5|8678.1|8677.2|54
1760380200000|2025-10-13 18:30:00|8679|8678.1|8677.9|8677|8679|8678.1|8677.9|8677|78
1760380500000|2025-10-13 18:35:00|8678|8677.1|8677.2|8676.3|8678.2|8677.3|8677|8676.1|58
1760380800000|2025-10-13 18:40:00|8677.3|8676.4|8676.5|8675.6|8677.3|8676.4|8676|8675.1|73
1760381100000|2025-10-13 18:45:00|8676.2|8675.3|8677.1|8676.2|8677.4|8676.5|8676.2|8675.3|40
1760381400000|2025-10-13 18:50:00|8677.3|8676.4|8677.7|8676.8|8677.7|8676.8|8676.2|8675.3|81
1760381700000|2025-10-13 18:55:00|8677.6|8676.7|8676.3|8675.4|8677.8|8676.9|8675.9|8675|128
1760382000000|2025-10-13 19:00:00|8676.4|8675.5|8677.2|8676.3|8677.5|8676.6|8675.7|8674.8|126
1760382300000|2025-10-13 19:05:00|8677.3|8676.4|8677.2|8676.3|8677.4|8676.5|8676.7|8675.8|67
1760382600000|2025-10-13 19:10:00|8677|8676.1|8677.2|8676.3|8677.4|8676.5|8676.8|8675.9|52
1760382900000|2025-10-13 19:15:00|8677.3|8676.4|8677.2|8676.3|8677.4|8676.5|8677.1|8676.2|22
1760383200000|2025-10-13 19:20:00|8677.3|8676.4|8677.5|8676.6|8677.7|8676.8|8676.7|8675.8|32
1760383500000|2025-10-13 19:25:00|8677.4|8676.5|8677.4|8676.5|8677.8|8676.9|8677.3|8676.4|53
1760383800000|2025-10-13 19:30:00|8677.5|8676.6|8677.2|8676.3|8677.7|8676.8|8677.2|8676.3|16
1760384100000|2025-10-13 19:35:00|8677.1|8676.2|8677.1|8676.2|8677.8|8676.9|8676.8|8675.9|41
1760384400000|2025-10-13 19:40:00|8676.9|8676|8677.8|8676.9|8677.8|8676.9|8676.9|8676|34
1760384700000|2025-10-13 19:45:00|8677.7|8676.8|8676.7|8675.8|8677.8|8676.9|8676.7|8675.8|46
1760385000000|2025-10-13 19:50:00|8676.6|8675.7|8676.4|8675.5|8676.7|8675.8|8676.2|8675.3|44
1760385300000|2025-10-13 19:55:00|8676.3|8675.4|8676.8|8675.9|8677.4|8676.5|8675.9|8675|81
1760385600000|2025-10-13 20:00:00|8676.7|8675.8|8676.2|8675.3|8676.8|8675.9|8676|8675.1|76
1760385900000|2025-10-13 20:05:00|8676.3|8675.4|8676.9|8676|8677.4|8676.5|8676.3|8675.4|42
1760386200000|2025-10-13 20:10:00|8677|8676.1|8677.4|8676.5|8677.7|8676.6|8677|8676.1|16
1760386500000|2025-10-13 20:15:00|8677.3|8676.4|8677.4|8676.5|8677.8|8676.9|8677.2|8676|35
1760386800000|2025-10-13 20:20:00|8677.3|8676.4|8677.1|8676.2|8677.7|8676.8|8677.1|8676.2|20
1760387100000|2025-10-13 20:25:00|8677.2|8676.3|8676.7|8675.8|8677.2|8676.3|8676.7|8675.8|31
1760387400000|2025-10-13 20:30:00|8676.8|8675.9|8677.3|8675.8|8677.5|8676.3|8676.8|8675.7|32
1760387700000|2025-10-13 20:35:00|8677.4|8676.5|8677.6|8676.7|8677.7|8676.8|8677.4|8676.5|9
1760388000000|2025-10-13 20:40:00|8677.7|8676.8|8678.1|8677.2|8678.1|8677.2|8677.6|8676.7|29
1760388300000|2025-10-13 20:45:00|8678.2|8677.3|8678|8677.1|8678.3|8677.4|8677.7|8676.8|105
1760388600000|2025-10-13 20:50:00|8678.1|8677.2|8677.6|8676.7|8678.4|8677.5|8677.1|8676.2|238
1760388900000|2025-10-13 20:55:00|8678.1|8676.3|8679.7|8675.3|8681|8677.3|8677.4|8674.5|335
1760389200000|2025-10-13 21:00:00|8683.5|8671.6|8687.2|8675.3|8687.2|8675.3|8683.5|8671.6|10
1760389500000|2025-10-13 21:05:00|8680.7|8668.8|8681.4|8672.5|8684.8|8673.2|8680.7|8668.8|13
1760389800000|2025-10-13 21:10:00|8680.8|8671.9|8680.2|8672.7|8680.8|8673.2|8679.9|8671.9|43
1760390100000|2025-10-13 21:15:00|8680.3|8672.4|8679.8|8673.3|8680.4|8674.4|8679.8|8672.4|24
1760390400000|2025-10-13 21:20:00|8679.7|8673.2|8679.5|8673.5|8679.8|8673.5|8679.4|8672.9|14
1760390700000|2025-10-13 21:25:00|8679.4|8673.6|8683.5|8671.6|8683.5|8673.6|8679.4|8671.6|7
1760391000000|2025-10-13 21:30:00|8679.5|8672.2|8679.5|8671.5|8680|8672.2|8679.4|8671.3|39
1760391300000|2025-10-13 21:35:00|8679.6|8671.2|8679.2|8672.2|8679.7|8672.7|8679.1|8671.2|34
1760391600000|2025-10-13 21:40:00|8680.5|8673.4|8679.8|8672.3|8680.5|8673.4|8678.9|8672.3|28
1760391900000|2025-10-13 21:45:00|8679.7|8671.7|8679.8|8672.4|8680|8672.4|8679.6|8671.6|23
1760392200000|2025-10-13 21:50:00|8679.7|8672.5|8680.1|8672.2|8680.1|8672.5|8679.7|8672.2|21
1760392500000|2025-10-13 21:55:00|8680|8672.3|8680.2|8673.2|8683.6|8676.7|8679.9|8672.3|39
1760392800000|2025-10-13 22:00:00|8680.1|8673.6|8678.8|8676.4|8685|8676.7|8678.8|8668.5|248
1760393100000|2025-10-13 22:05:00|8678.3|8676.8|8677.5|8676.6|8678.6|8677.1|8677.5|8676.3|32
1760393400000|2025-10-13 22:10:00|8678|8677.1|8677.7|8676.8|8678.2|8677.3|8677.6|8676.7|14
1760393700000|2025-10-13 22:15:00|8677.8|8676.9|8678.8|8677.9|8678.8|8677.9|8677.8|8676.9|34
1760394000000|2025-10-13 22:20:00|8678.6|8677.7|8678.4|8677.5|8678.9|8678|8678|8677.1|29
1760394300000|2025-10-13 22:25:00|8678.3|8677.4|8678.1|8677.2|8678.5|8677.5|8678|8677|23
1760394600000|2025-10-13 22:30:00|8678|8677.1|8678.3|8677.4|8678.4|8677.5|8677.7|8676.8|23
1760394900000|2025-10-13 22:35:00|8678.2|8677.3|8678.3|8677.4|8678.4|8677.5|8678.2|8677.3|16
1760395200000|2025-10-13 22:40:00|8678.4|8677.5|8678.2|8677.3|8678.5|8677.6|8677.7|8676.8|20
1760395500000|2025-10-13 22:45:00|8678.1|8677.2|8678.1|8677.2|8678.2|8677.3|8677.8|8676.9|14
1760395800000|2025-10-13 22:50:00|8678|8677.1|8678|8677.1|8678.2|8677.3|8677.7|8676.8|18
1760396100000|2025-10-13 22:55:00|8678.1|8677.2|8677.8|8676.9|8678.3|8677.4|8677.6|8676.7|56
1760396400000|2025-10-13 23:00:00|8677.7|8676.8|8677.9|8677|8678.7|8677.8|8677.6|8676.7|41
1760396700000|2025-10-13 23:05:00|8677.8|8676.9|8677.9|8677|8678.1|8677.2|8677.3|8676.4|35
1760397000000|2025-10-13 23:10:00|8677.8|8676.9|8677.7|8676.8|8678.1|8677.2|8677.4|8676.5|41
1760397300000|2025-10-13 23:15:00|8677.5|8676.6|8677.9|8677|8678.1|8677.2|8677.4|8676.5|26
1760397600000|2025-10-13 23:20:00|8677.7|8676.8|8677.9|8677|8678.2|8677.3|8677.6|8676.7|27
1760397900000|2025-10-13 23:25:00|8677.8|8676.9|8677.8|8676.9|8678|8677.1|8677.5|8676.6|30
1760398200000|2025-10-13 23:30:00|8677.9|8677|8678.4|8677.5|8678.5|8677.6|8677.6|8676.7|56
1760398500000|2025-10-13 23:35:00|8678.5|8677.6|8678.4|8677.5|8678.5|8677.6|8678.2|8677.3|21
1760398800000|2025-10-13 23:40:00|8678.3|8677.4|8678.3|8677.4|8678.6|8677.7|8677.9|8677|27
1760399100000|2025-10-13 23:45:00|8678.2|8677.3|8676.8|8675.9|8678.7|8677.8|8676.1|8675.2|133
1760399400000|2025-10-13 23:50:00|8676.7|8675.8|8676.3|8675.4|8676.7|8675.8|8675.9|8675|87
1760399700000|2025-10-13 23:55:00|8676.2|8675.3|8675.6|8674.7|8676.4|8675.5|8675.5|8674.6|48
1760400000000|2025-10-14 00:00:00|8675.7|8674.8|8672|8671.1|8676.1|8675.2|8671.8|8670.9|303
1760400300000|2025-10-14 00:05:00|8672.1|8671.2|8671.7|8670.8|8672.6|8671.7|8671.1|8670.2|147
1760400600000|2025-10-14 00:10:00|8671.9|8671|8671.4|8670.5|8672.1|8671.2|8671.1|8670.2|181
1760400900000|2025-10-14 00:15:00|8671.6|8670.7|8670.1|8669.2|8671.6|8670.7|8670.1|8669.2|145
1760401200000|2025-10-14 00:20:00|8670.2|8669.3|8668.7|8667.8|8670.2|8669.3|8668.3|8667.4|87
1760401500000|2025-10-14 00:25:00|8668.8|8667.9|8669.3|8668.4|8669.6|8668.7|8668.1|8667.2|79
1760401800000|2025-10-14 00:30:00|8669.2|8668.3|8667.8|8666.9|8669.7|8668.8|8667.2|8666.3|136
1760402100000|2025-10-14 00:35:00|8667.9|8667|8668.7|8667.8|8669.1|8668.2|8667.9|8667|147
1760402400000|2025-10-14 00:40:00|8668.8|8667.9|8669.4|8668.5|8669.8|8668.9|8668.7|8667.8|103
1760402700000|2025-10-14 00:45:00|8669.3|8668.4|8669.2|8668.3|8669.8|8668.9|8669.1|8668.1|113
1760403000000|2025-10-14 00:50:00|8669.3|8668.4|8668.2|8667.3|8669.5|8668.6|8667.6|8666.7|103
1760403300000|2025-10-14 00:55:00|8668.1|8667.2|8669.3|8668.4|8669.7|8668.8|8668.1|8667.2|131
1760403600000|2025-10-14 01:00:00|8669.4|8668.5|8670.1|8669.2|8670.8|8669.9|8668.9|8668|167
1760403900000|2025-10-14 01:05:00|8670.2|8669.3|8671.4|8670.5|8671.6|8670.7|8669.2|8668.3|197
1760404200000|2025-10-14 01:10:00|8671.2|8670.3|8669.5|8668.6|8671.3|8670.4|8668.7|8667.8|118
1760404500000|2025-10-14 01:15:00|8669.6|8668.7|8670.7|8669.8|8670.7|8669.8|8669.5|8668.6|131
1760404800000|2025-10-14 01:20:00|8670.6|8669.7|8670.5|8669.6|8671.4|8670.5|8670.3|8669.4|120
1760405100000|2025-10-14 01:25:00|8670.6|8669.7|8671.3|8670.4|8671.9|8671|8669.8|8668.9|111
1760405400000|2025-10-14 01:30:00|8671.5|8670.6|8672.9|8672|8673|8672.1|8671.3|8670.4|114
1760405700000|2025-10-14 01:35:00|8673|8672.1|8672|8671.1|8673.2|8672.3|8671.7|8670.8|99
1760406000000|2025-10-14 01:40:00|8671.9|8671|8672.1|8671.2|8672.7|8671.8|8671.7|8670.8|87
1760406300000|2025-10-14 01:45:00|8672.2|8671.3|8672.5|8671.6|8672.8|8671.9|8671.8|8670.9|107
1760406600000|2025-10-14 01:50:00|8672.4|8671.5|8672.9|8672|8672.9|8672|8672.2|8671.3|83
1760406900000|2025-10-14 01:55:00|8672.8|8671.9|8671.9|8671|8672.8|8671.9|8671.8|8670.9|80
1760407200000|2025-10-14 02:00:00|8671.8|8670.9|8672.4|8671.5|8672.8|8671.9|8671.8|8670.9|57
1760407500000|2025-10-14 02:05:00|8672.5|8671.6|8672.2|8671.3|8672.7|8671.8|8672.2|8671.3|27
1760407800000|2025-10-14 02:10:00|8672.3|8671.4|8672.3|8671.4|8672.6|8671.7|8672.2|8671.3|30
1760408100000|2025-10-14 02:15:00|8672.4|8671.5|8672.4|8671.5|8672.9|8672|8672.2|8671.3|52
1760408400000|2025-10-14 02:20:00|8672.3|8671.4|8674.2|8673.3|8674.2|8673.3|8672.2|8671.3|42
1760408700000|2025-10-14 02:25:00|8674.3|8673.4|8674.6|8673.7|8674.8|8673.9|8674|8673.1|43
1760409000000|2025-10-14 02:30:00|8674.5|8673.6|8674.6|8673.7|8675.3|8674.4|8673.9|8673|49
1760409300000|2025-10-14 02:35:00|8674.5|8673.6|8673|8672.1|8674.6|8673.7|8673|8672.1|62
1760409600000|2025-10-14 02:40:00|8673.1|8672.2|8673.9|8673|8674.1|8673.2|8672.9|8672|55
1760409900000|2025-10-14 02:45:00|8674|8673.1|8674.5|8673.6|8674.5|8673.6|8673.8|8672.9|26
1760410200000|2025-10-14 02:50:00|8674.6|8673.7|8674.6|8673.7|8674.8|8673.9|8674.1|8673.2|73
1760410500000|2025-10-14 02:55:00|8674.7|8673.8|8674|8673.1|8674.9|8674|8673.7|8672.8|77
1760410800000|2025-10-14 03:00:00|8674.1|8673.2|8673.8|8672.9|8674.2|8673.3|8673.1|8672.2|70
1760411100000|2025-10-14 03:05:00|8673.7|8672.8|8673.8|8672.9|8674.2|8673.3|8673.7|8672.8|63
1760411400000|2025-10-14 03:10:00|8674|8673.1|8674.4|8673.5|8674.9|8674|8673.9|8673|70
1760411700000|2025-10-14 03:15:00|8674.3|8673.4|8674.9|8674|8675.1|8674.2|8674.1|8673.2|73
1760412000000|2025-10-14 03:20:00|8675|8674.1|8674.5|8673.6|8675.2|8674.3|8674.4|8673.5|73
1760412300000|2025-10-14 03:25:00|8674.6|8673.7|8675.1|8674.2|8675.1|8674.2|8674.5|8673.6|23
1760412600000|2025-10-14 03:30:00|8675.3|8674.4|8675.7|8674.8|8676|8675.1|8675.2|8674.3|49
1760412900000|2025-10-14 03:35:00|8675.8|8674.9|8676|8675.1|8677.3|8676.4|8675.6|8674.7|104
1760413200000|2025-10-14 03:40:00|8676.1|8675.2|8676.6|8675.7|8677.2|8676.3|8675.9|8675|69
1760413500000|2025-10-14 03:45:00|8676.9|8676|8676.7|8675.8|8677.3|8676.4|8675.8|8674.9|86
1760413800000|2025-10-14 03:50:00|8676.8|8675.9|8676.6|8675.7|8677.2|8676.3|8676.3|8675.4|58
1760414100000|2025-10-14 03:55:00|8676.5|8675.6|8676.8|8675.9|8676.8|8675.9|8675.7|8674.8|87
1760414400000|2025-10-14 04:00:00|8676.7|8675.8|8677.1|8676.2|8678.2|8677.3|8676.5|8675.6|129
1760414700000|2025-10-14 04:05:00|8677|8676.1|8677.7|8676.8|8678.1|8677.2|8676.7|8675.8|153
1760415000000|2025-10-14 04:10:00|8677.6|8676.7|8678.3|8677.4|8678.9|8678|8677.3|8676.4|220
1760415300000|2025-10-14 04:15:00|8678.2|8677.3|8679.5|8678.6|8679.7|8678.8|8677.9|8677|200
1760415600000|2025-10-14 04:20:00|8679.3|8678.4|8679.2|8678.3|8680.2|8679.3|8678.8|8677.9|122
1760415900000|2025-10-14 04:25:00|8679.3|8678.4|8679.1|8678.2|8679.6|8678.7|8678.4|8677.5|88
1760416200000|2025-10-14 04:30:00|8679|8678.1|8679.6|8678.7|8679.7|8678.8|8678.3|8677.4|107
1760416500000|2025-10-14 04:35:00|8679.5|8678.6|8679.6|8678.7|8679.8|8678.9|8679.2|8678.3|79
1760416800000|2025-10-14 04:40:00|8679.7|8678.8|8680.2|8679.3|8680.6|8679.7|8679.5|8678.6|75
1760417100000|2025-10-14 04:45:00|8680.3|8679.4|8682|8681.1|8682.1|8681.2|8680.2|8679.3|93
1760417400000|2025-10-14 04:50:00|8681.9|8681|8682.9|8682|8683|8682.1|8681.8|8680.9|111
1760417700000|2025-10-14 04:55:00|8683|8682.1|8682.2|8681.3|8683|8682.1|8682.1|8681.2|105
1760418000000|2025-10-14 05:00:00|8682.3|8681.4|8682.1|8681.2|8682.6|8681.7|8681.6|8680.7|118
1760418300000|2025-10-14 05:05:00|8682|8681.1|8680.9|8680|8682.1|8681.2|8680.7|8679.8|109
1760418600000|2025-10-14 05:10:00|8681|8680.1|8680.9|8680|8681.7|8680.8|8680.2|8679.3|115
1760418900000|2025-10-14 05:15:00|8681|8680.1|8681|8680.1|8681.2|8680.3|8680.1|8679.2|116
1760419200000|2025-10-14 05:20:00|8680.9|8680|8680.4|8679.5|8681.2|8680.3|8680|8679.1|72
1760419500000|2025-10-14 05:25:00|8680.5|8679.6|8680.6|8679.7|8681.2|8680.3|8680.2|8679.3|83
1760419800000|2025-10-14 05:30:00|8680.9|8680|8682.6|8681.7|8683.2|8682.3|8680.7|8679.8|133
1760420100000|2025-10-14 05:35:00|8682.7|8681.8|8684|8683.1|8684.1|8683.2|8682.4|8681.5|167
1760420400000|2025-10-14 05:40:00|8683.9|8683|8682.9|8682|8684.9|8684|8682.8|8681.9|256
1760420700000|2025-10-14 05:45:00|8682.8|8681.9|8683.5|8682.6|8684.1|8683.2|8682.5|8681.6|187
1760421000000|2025-10-14 05:50:00|8683.4|8682.5|8683.2|8682.3|8683.8|8682.9|8682|8681.1|209
1760421300000|2025-10-14 05:55:00|8683.1|8682.2|8685|8682.1|8685|8683.9|8683|8682.1|130
1760421600000|2025-10-14 06:00:00|8685.5|8682.3|8697.3|8696.4|8697.6|8696.7|8685.1|8682|428
1760421900000|2025-10-14 06:05:00|8697.4|8696.5|8703.5|8702.6|8703.6|8702.7|8697.3|8696.4|411
1760422200000|2025-10-14 06:10:00|8703.6|8702.7|8703.9|8703|8704.4|8703.5|8702.3|8701.4|293
1760422500000|2025-10-14 06:15:00|8704.1|8703.2|8707.4|8706.5|8709|8708.1|8702.7|8701.8|251
1760422800000|2025-10-14 06:20:00|8707.1|8706.2|8705.2|8704.3|8710.8|8709.9|8704.8|8703.9|367
1760423100000|2025-10-14 06:25:00|8705.1|8704.2|8703.1|8702.2|8706.1|8705.2|8702.3|8701.4|364
1760423400000|2025-10-14 06:30:00|8703|8702.1|8709.8|8708.9|8710.3|8709.4|8702.5|8701.6|339
1760423700000|2025-10-14 06:35:00|8709.9|8709|8710.6|8709.7|8711.2|8710.3|8708.3|8707.4|349
1760424000000|2025-10-14 06:40:00|8710.8|8709.9|8710.7|8709.8|8713.3|8712.4|8710|8709.1|287
1760424300000|2025-10-14 06:45:00|8710.8|8709.9|8711.2|8710.3|8712|8711.1|8710.2|8709.3|241
1760424600000|2025-10-14 06:50:00|8711.3|8710.4|8713.9|8713|8714.1|8713.2|8711|8710.1|228
1760424900000|2025-10-14 06:55:00|8713.8|8712.9|8712.9|8712|8715.2|8714.3|8712.4|8711.5|248
1760425200000|2025-10-14 07:00:00|8712.6|8711.7|8716.4|8715.5|8718.3|8717.4|8711.9|8711|383
1760425500000|2025-10-14 07:05:00|8716.7|8715.8|8714.7|8713.8|8718.8|8717.9|8713.3|8712.4|314
1760425800000|2025-10-14 07:10:00|8714.3|8713.4|8714.2|8713.3|8715.3|8714.4|8712.6|8711.7|274
1760426100000|2025-10-14 07:15:00|8714.3|8713.4|8714.1|8713.2|8714.4|8713.5|8712.2|8711.3|268
1760426400000|2025-10-14 07:20:00|8714|8713.1|8718|8717.1|8719.5|8718.6|8713.9|8713|254
1760426700000|2025-10-14 07:25:00|8717.9|8717|8719.2|8718.3|8720|8719.1|8716.6|8715.7|304
1760427000000|2025-10-14 07:30:00|8719.1|8718.2|8718.7|8717.8|8720.3|8719.4|8716.8|8715.9|307
1760427300000|2025-10-14 07:35:00|8718.6|8717.7|8714.6|8713.7|8720.7|8719.8|8713.4|8712.5|513
1760427600000|2025-10-14 07:40:00|8714.5|8713.6|8709.8|8708.9|8716.5|8715.6|8708.7|8707.8|504
1760427900000|2025-10-14 07:45:00|8709.6|8708.7|8710.3|8709.4|8711.7|8710.8|8708.9|8708|322
1760428200000|2025-10-14 07:50:00|8710.4|8709.5|8713.2|8712.3|8714|8713.1|8710.1|8709.2|279
1760428500000|2025-10-14 07:55:00|8713.3|8712.4|8712.6|8711.7|8714.8|8713.9|8712.2|8711.3|230
1760428800000|2025-10-14 08:00:00|8712.5|8711.6|8713.3|8712.4|8714.5|8713.6|8711.1|8710.2|270
1760429100000|2025-10-14 08:05:00|8713.2|8712.3|8710.8|8709.9|8713.2|8712.3|8710.5|8709.6|191
1760429400000|2025-10-14 08:10:00|8710.7|8709.8|8709.3|8708.4|8712.3|8711.4|8708.6|8707.7|196
1760429700000|2025-10-14 08:15:00|8709.4|8708.5|8709.7|8708.8|8710.4|8709.5|8708.5|8707.6|215
1760430000000|2025-10-14 08:20:00|8709.8|8708.9|8709.3|8708.4|8710.5|8709.6|8708.9|8708|191
1760430300000|2025-10-14 08:25:00|8709.4|8708.5|8707.8|8706.9|8709.5|8708.6|8707.3|8706.4|140
1760430600000|2025-10-14 08:30:00|8707.7|8706.8|8709.9|8709|8710.2|8709.3|8707.5|8706.6|162
1760430900000|2025-10-14 08:35:00|8709.8|8708.9|8708.7|8707.8|8710.5|8709.6|8708.5|8707.6|159
1760431200000|2025-10-14 08:40:00|8708.6|8707.7|8706.8|8705.9|8708.8|8707.9|8705.9|8705|204
1760431500000|2025-10-14 08:45:00|8706.3|8705.4|8704.9|8704|8706.5|8705.6|8703|8702.1|282
1760431800000|2025-10-14 08:50:00|8705|8704.1|8702.9|8702|8705.1|8704.2|8701.4|8700.5|199
1760432100000|2025-10-14 08:55:00|8703.2|8702.3|8701.8|8700.9|8704|8703.1|8701.3|8700.4|161
1760432400000|2025-10-14 09:00:00|8702.1|8700.6|8704.6|8703.7|8704.9|8704|8700.5|8699.6|260
1760432700000|2025-10-14 09:05:00|8704.4|8703.5|8705.8|8704.9|8706.4|8705.5|8704.4|8703.5|166
1760433000000|2025-10-14 09:10:00|8705.9|8705|8706.4|8705.5|8707.4|8706.5|8705.5|8704.6|147
1760433300000|2025-10-14 09:15:00|8706.3|8705.4|8704.9|8704|8707.2|8706.3|8704.6|8703.7|173
1760433600000|2025-10-14 09:20:00|8705.1|8704.2|8705.2|8704.3|8706|8705.1|8703.7|8702.8|180
1760433900000|2025-10-14 09:25:00|8705.3|8704.4|8704.3|8703.4|8705.4|8704.5|8704.1|8703.2|120
1760434200000|2025-10-14 09:30:00|8704.4|8703.5|8706.2|8705.3|8706.2|8705.3|8703.8|8702.9|125
1760434500000|2025-10-14 09:35:00|8706.7|8705.8|8707.7|8706.8|8709.5|8708.6|8706.6|8705.7|138
1760434800000|2025-10-14 09:40:00|8707.8|8706.9|8707.5|8706.6|8708.3|8707.4|8705.2|8704.3|115
1760435100000|2025-10-14 09:45:00|8707.9|8707|8708.4|8707.5|8709.2|8708.3|8707.3|8706.4|214
1760435400000|2025-10-14 09:50:00|8708.5|8707.6|8710.5|8709.6|8711.2|8710.3|8707.8|8706.9|203
1760435700000|2025-10-14 09:55:00|8710.4|8709.5|8709.6|8708.7|8711.4|8710.5|8708.8|8707.9|165
1760436000000|2025-10-14 10:00:00|8709.7|8708.8|8711.8|8710.9|8713.1|8712.2|8709.7|8708.8|175
1760436300000|2025-10-14 10:05:00|8711.7|8710.8|8709.2|8708.3|8711.7|8710.8|8709|8708.1|119
1760436600000|2025-10-14 10:10:00|8709.3|8708.4|8711.3|8710.4|8712.5|8711.6|8708.9|8708|158
1760436900000|2025-10-14 10:15:00|8711.2|8710.3|8713.7|8712.8|8714.5|8713.6|8711.2|8710.3|215
1760437200000|2025-10-14 10:20:00|8713.6|8712.7|8712.7|8711.8|8713.7|8712.8|8712.3|8711.4|172
1760437500000|2025-10-14 10:25:00|8712.8|8711.9|8713|8712.1|8713.4|8712.5|8711.9|8711|159
1760437800000|2025-10-14 10:30:00|8713.1|8712.2|8714.8|8713.9|8715.3|8714.4|8712.8|8711.9|164
1760438100000|2025-10-14 10:35:00|8714.7|8713.8|8714|8713.1|8715.1|8714.2|8713.6|8712.7|153
1760438400000|2025-10-14 10:40:00|8714.1|8713.2|8713.4|8712.5|8714.2|8713.3|8712.9|8712|129
1760438700000|2025-10-14 10:45:00|8713.5|8712.6|8710.7|8709.8|8715|8714.1|8710.6|8709.7|177
1760439000000|2025-10-14 10:50:00|8710.6|8709.7|8710.3|8709.4|8711.7|8710.8|8709.8|8708.9|136
1760439300000|2025-10-14 10:55:00|8710.2|8709.3|8710.5|8709.6|8711.1|8710.2|8708.2|8707.3|196
1760439600000|2025-10-14 11:00:00|8710.4|8709.5|8703.3|8702.4|8711.8|8710.9|8702.5|8701.6|261
1760439900000|2025-10-14 11:05:00|8702.9|8702|8704.5|8703.6|8705.3|8704.4|8702.8|8701.9|157
1760440200000|2025-10-14 11:10:00|8704.6|8703.7|8706|8705.1|8706.4|8705.5|8704.5|8703.6|132
1760440500000|2025-10-14 11:15:00|8706.1|8705.2|8706.3|8705.4|8706.3|8705.4|8704.6|8703.7|145
1760440800000|2025-10-14 11:20:00|8706.1|8705.2|8706.1|8705.2|8706.3|8705.4|8704|8703.1|227
1760441100000|2025-10-14 11:25:00|8706.2|8705.3|8708.1|8707.2|8708.3|8707.4|8706.2|8705.3|242
1760441400000|2025-10-14 11:30:00|8708.2|8707.3|8708.1|8707.2|8708.9|8708|8706.1|8705.2|134
1760441700000|2025-10-14 11:35:00|8708.2|8707.3|8708.9|8708|8709|8708.1|8707.1|8706.2|154
1760442000000|2025-10-14 11:40:00|8709|8708.1|8710.9|8710|8710.9|8710|8708|8707.1|145
1760442300000|2025-10-14 11:45:00|8711.2|8710.3|8710.1|8709.2|8712.1|8711.2|8708.9|8708|131
1760442600000|2025-10-14 11:50:00|8710.2|8709.3|8707.7|8706.8|8710.3|8709.4|8707.6|8706.7|215
1760442900000|2025-10-14 11:55:00|8707.9|8707|8706.7|8705.8|8709.2|8708.3|8706|8705.1|312
1760443200000|2025-10-14 12:00:00|8706.8|8705.9|8713.4|8712.5|8713.4|8712.5|8706.7|8705.8|313
1760443500000|2025-10-14 12:05:00|8713.3|8712.4|8712.2|8711.3|8715.2|8714.3|8712.1|8711.2|216
1760443800000|2025-10-14 12:10:00|8712.1|8711.2|8713.8|8712.9|8714.2|8713.3|8712|8711.1|218
1760444100000|2025-10-14 12:15:00|8713.9|8713|8713.1|8712.2|8714.8|8713.9|8712.6|8711.7|216
1760444400000|2025-10-14 12:20:00|8712.9|8712|8714.2|8713.3|8714.5|8713.6|8712|8711.1|246
1760444700000|2025-10-14 12:25:00|8714.3|8713.4|8712.3|8711.4|8715.3|8714.4|8712.3|8711.4|169
1760445000000|2025-10-14 12:30:00|8712.4|8711.5|8712.5|8711.6|8713.7|8712.8|8711.7|8710.8|285
1760445300000|2025-10-14 12:35:00|8712.6|8711.7|8714.9|8714|8715.2|8714.3|8712.3|8711.4|255
1760445600000|2025-10-14 12:40:00|8715|8714.1|8718|8717.1|8719|8718.1|8714.8|8713.9|295
1760445900000|2025-10-14 12:45:00|8717.9|8717|8717.1|8716.2|8718.5|8717.6|8716.8|8715.9|217
1760446200000|2025-10-14 12:50:00|8717|8716.1|8716.6|8715.7|8717.4|8716.5|8715.5|8714.6|168
1760446500000|2025-10-14 12:55:00|8716.7|8715.8|8714.1|8713.2|8717.3|8716.4|8713.6|8712.7|219
1760446800000|2025-10-14 13:00:00|8714.2|8713.3|8712.6|8711.7|8714.2|8713.3|8712.6|8711.7|244
1760447100000|2025-10-14 13:05:00|8712.5|8711.6|8709.2|8708.3|8712.6|8711.7|8709|8708.1|244
1760447400000|2025-10-14 13:10:00|8709.3|8708.4|8707.1|8706.2|8709.7|8708.8|8706.7|8705.8|204
1760447700000|2025-10-14 13:15:00|8706.9|8706|8709.2|8708.3|8709.2|8708.3|8706.6|8705.7|204
1760448000000|2025-10-14 13:20:00|8709.5|8708.6|8708.3|8707.4|8709.7|8708.8|8707.4|8706.5|261
1760448300000|2025-10-14 13:25:00|8708.4|8707.5|8712|8711.1|8713.1|8712.2|8708.4|8707.5|400
1760448600000|2025-10-14 13:30:00|8711.9|8711|8711.4|8710.5|8712.4|8711.5|8709.3|8708.4|426
1760448900000|2025-10-14 13:35:00|8711.6|8710.7|8714.6|8713.7|8715.1|8714.2|8710.4|8709.5|394
1760449200000|2025-10-14 13:40:00|8714.7|8713.8|8715.3|8714.4|8717.1|8716.2|8714.1|8713.2|445
1760449500000|2025-10-14 13:45:00|8715.4|8714.5|8715.8|8714.9|8716.3|8715.4|8714.3|8713.4|416
1760449800000|2025-10-14 13:50:00|8715.9|8715|8715.3|8714.4|8717.7|8716.8|8714.9|8714|325
1760450100000|2025-10-14 13:55:00|8715.4|8714.5|8714.5|8713.6|8715.9|8715|8713.7|8712.8|335
1760450400000|2025-10-14 14:00:00|8714.6|8713.7|8710.8|8709.9|8714.6|8713.7|8709.4|8708.5|433
1760450700000|2025-10-14 14:05:00|8711.1|8710.2|8712.7|8711.8|8713.3|8712.4|8710.7|8709.8|305
1760451000000|2025-10-14 14:10:00|8712.8|8711.9|8711.4|8710.5|8712.8|8711.9|8710.5|8709.6|287
1760451300000|2025-10-14 14:15:00|8711.5|8710.6|8711.7|8710.8|8712.8|8711.9|8710.7|8709.8|159
1760451600000|2025-10-14 14:20:00|8711.8|8710.9|8713.3|8712.4|8713.3|8712.4|8711|8710.1|264
1760451900000|2025-10-14 14:25:00|8713.2|8712.3|8712.8|8711.9|8714.7|8713.8|8712.3|8711.4|235
1760452200000|2025-10-14 14:30:00|8712.9|8712|8716.2|8715.3|8716.3|8715.4|8712.8|8711.9|162
1760452500000|2025-10-14 14:35:00|8716.1|8715.2|8714.8|8713.9|8716.4|8715.5|8713.7|8712.8|197
1760452800000|2025-10-14 14:40:00|8715|8714.1|8716.1|8715.2|8716.1|8715.2|8713.1|8712.2|238
1760453100000|2025-10-14 14:45:00|8716.2|8715.3|8717.8|8716.9|8719.4|8718.5|8715.4|8714.5|361
1760453400000|2025-10-14 14:50:00|8717.7|8716.8|8719.4|8718.5|8720.4|8719.5|8717.1|8716.2|323
1760453700000|2025-10-14 14:55:00|8719.6|8718.7|8720|8719.1|8722.5|8721.6|8718.1|8717.2|424
1760454000000|2025-10-14 15:00:00|8719.9|8719|8720.3|8719.4|8722.6|8721.7|8719.7|8718.8|342
1760454300000|2025-10-14 15:05:00|8720.4|8719.5|8720.6|8719.7|8720.7|8719.8|8719.2|8718.3|330
1760454600000|2025-10-14 15:10:00|8720.7|8719.8|8719.6|8718.7|8721.3|8720.4|8719.6|8718.7|208
1760454900000|2025-10-14 15:15:00|8719.7|8718.8|8718.9|8718|8719.8|8718.9|8717.8|8716.9|253
1760455200000|2025-10-14 15:20:00|8718.7|8717.8|8720.5|8719.6|8720.5|8719.6|8718.2|8717.3|236
1760455500000|2025-10-14 15:25:00|8720.6|8719.7|8720.1|8719.2|8721.1|8720.2|8718.1|8717.2|223
1760455800000|2025-10-14 15:30:00|8720|8719.1|8719.3|8718.4|8720.2|8719.3|8718.6|8717.7|181
1760456100000|2025-10-14 15:35:00|8719.4|8718.5|8719.4|8718.5|8720.1|8719.2|8717|8716.1|341
1760456400000|2025-10-14 15:40:00|8719.2|8718.3|8719.7|8718.8|8719.8|8718.9|8718.2|8717.3|285
1760456700000|2025-10-14 15:45:00|8719.6|8718.7|8717.6|8716.7|8719.7|8718.8|8715.9|8715|266
1760457000000|2025-10-14 15:50:00|8717.7|8716.8|8715.2|8714.3|8718.5|8717.6|8714.2|8713.3|270
1760457300000|2025-10-14 15:55:00|8715.1|8714.2|8716.1|8715.2|8716.7|8715.8|8713.2|8712.3|206
1760457600000|2025-10-14 16:00:00|8715.9|8715|8717.5|8716.6|8717.7|8716.8|8714.3|8713.4|193
1760457900000|2025-10-14 16:05:00|8717.4|8716.5|8716.3|8715.4|8720.5|8719.6|8716.1|8715.2|256
1760458200000|2025-10-14 16:10:00|8716.2|8715.3|8718.4|8717.5|8719.3|8718.4|8715.6|8714.7|144
1760458500000|2025-10-14 16:15:00|8718.6|8717.7|8719.5|8718|8720.7|8719.4|8718.2|8717.3|255
1760458800000|2025-10-14 16:20:00|8719.2|8718.3|8718.8|8717.9|8719.6|8718.5|8716.1|8715.2|349
1760459100000|2025-10-14 16:25:00|8718.7|8717.8|8717.7|8716.8|8719.3|8718.4|8717.1|8716.2|233
1760459400000|2025-10-14 16:30:00|8717.6|8716.7|8719.5|8718.6|8720|8719.1|8716.5|8715.6|167
1760459700000|2025-10-14 16:35:00|8719.4|8718.5|8719.5|8718.6|8719.9|8719|8718.2|8717.3|168
1760460000000|2025-10-14 16:40:00|8719.6|8718.7|8717.3|8716.4|8720.1|8719.2|8717.2|8716.3|226
1760460300000|2025-10-14 16:45:00|8717.1|8716.2|8714.9|8714|8717.4|8716.5|8714.2|8713.3|153
1760460600000|2025-10-14 16:50:00|8715.1|8714.2|8716.4|8715.5|8716.9|8716|8714.5|8713.6|261
1760460900000|2025-10-14 16:55:00|8716.5|8715.6|8717.7|8716.8|8719.2|8718.3|8716.4|8715.5|198
1760461200000|2025-10-14 17:00:00|8717.6|8716.7|8714.3|8713.4|8718.2|8717.3|8714.3|8713.4|191
1760461500000|2025-10-14 17:05:00|8714.4|8713.5|8716.4|8715.5|8716.9|8716|8714|8713.1|174
1760461800000|2025-10-14 17:10:00|8716.5|8715.6|8714.2|8713.3|8717.7|8716.8|8714.1|8713.2|193
1760462100000|2025-10-14 17:15:00|8714.3|8713.4|8714.6|8713.7|8714.7|8713.8|8713.1|8712.2|159
1760462400000|2025-10-14 17:20:00|8714.9|8714|8713.4|8712.5|8715.4|8714.5|8713.4|8712.5|168
1760462700000|2025-10-14 17:25:00|8713.2|8712.3|8712.5|8711.6|8713.8|8712.9|8712.2|8711.3|136
1760463000000|2025-10-14 17:30:00|8712.6|8711.7|8713.5|8712.6|8714|8713.1|8712.3|8711.4|143
1760463300000|2025-10-14 17:35:00|8713.6|8712.7|8712|8711.1|8714|8713.1|8711.9|8711|104
1760463600000|2025-10-14 17:40:00|8712.1|8711.2|8712.5|8711.6|8712.8|8711.9|8711.8|8710.9|74
1760463900000|2025-10-14 17:45:00|8712.6|8711.7|8712.4|8711.5|8713.5|8712.6|8711.6|8710.7|117
1760464200000|2025-10-14 17:50:00|8712.5|8711.6|8711|8710.1|8712.5|8711.6|8710.6|8709.7|137
1760464500000|2025-10-14 17:55:00|8710.9|8710|8711.1|8710.2|8711.4|8710.5|8710|8709.1|133
1760464800000|2025-10-14 18:00:00|8711.3|8710.4|8711.5|8710.6|8712.1|8711.2|8711|8710.1|130
1760465100000|2025-10-14 18:05:00|8711.6|8710.7|8712.3|8711.4|8713.1|8712.2|8711.4|8710.5|108
1760465400000|2025-10-14 18:10:00|8712.1|8711.2|8710.2|8709.3|8712.1|8711.2|8709.3|8708.4|115
1760465700000|2025-10-14 18:15:00|8710.3|8709.4|8710.9|8710|8711.2|8710.3|8709.7|8708.8|106
1760466000000|2025-10-14 18:20:00|8711|8710.1|8709.7|8708.8|8711.7|8710.8|8709.7|8708.8|75
1760466300000|2025-10-14 18:25:00|8709.6|8708.7|8709.3|8708.4|8710.1|8709.2|8709.2|8708.3|75
1760466600000|2025-10-14 18:30:00|8709.2|8708.3|8708.7|8707.8|8709.2|8708.3|8707.6|8706.7|89
1760466900000|2025-10-14 18:35:00|8708.8|8707.9|8707.7|8706.8|8708.9|8708|8707.7|8706.8|117
1760467200000|2025-10-14 18:40:00|8707.8|8706.9|8708.8|8707.9|8708.9|8708|8707.7|8706.8|71
1760467500000|2025-10-14 18:45:00|8708.7|8707.8|8707.7|8706.8|8709.1|8708.2|8707.7|8706.8|104
1760467800000|2025-10-14 18:50:00|8707.6|8706.7|8707.7|8706.8|8708.4|8707.5|8707.1|8706.2|84
1760468100000|2025-10-14 18:55:00|8707.8|8706.9|8708|8707.1|8708.7|8707.8|8707.5|8706.6|102
1760468400000|2025-10-14 19:00:00|8707.9|8707|8708.7|8707.8|8708.8|8707.9|8707.2|8706.3|116
1760468700000|2025-10-14 19:05:00|8708.8|8707.9|8708.2|8707.3|8708.9|8708|8707.8|8706.9|86
1760469000000|2025-10-14 19:10:00|8708.3|8707.4|8708.6|8707.7|8709.1|8708.2|8708.1|8707.2|70
1760469300000|2025-10-14 19:15:00|8708.7|8707.8|8708.5|8707.6|8708.9|8708|8707.6|8706.7|62
1760469600000|2025-10-14 19:20:00|8708.3|8707.4|8709.3|8708.4|8709.7|8708.8|8707.9|8707|73
1760469900000|2025-10-14 19:25:00|8709.2|8708.3|8709.2|8708.3|8709.9|8709|8708.2|8707.3|62
1760470200000|2025-10-14 19:30:00|8709.3|8708.4|8709.9|8709|8709.9|8709|8708.8|8707.9|82
1760470500000|2025-10-14 19:35:00|8710|8709.1|8710.1|8709.2|8712.8|8711.9|8709.7|8708.8|445
1760470800000|2025-10-14 19:40:00|8710.3|8709.4|8712.3|8711.4|8713.9|8713|8709.9|8709|287
1760471100000|2025-10-14 19:45:00|8712.2|8711.3|8712.3|8711.4|8713|8712.1|8711.7|8710.8|202
1760471400000|2025-10-14 19:50:00|8712.2|8711.3|8711.7|8710.8|8712.2|8711.3|8710.7|8709.8|193
1760471700000|2025-10-14 19:55:00|8711.6|8710.7|8709.8|8708.9|8712.2|8711.3|8709.2|8708.3|175
1760472000000|2025-10-14 20:00:00|8709.9|8709|8710|8709.1|8710.1|8709.2|8708.5|8707.6|112
1760472300000|2025-10-14 20:05:00|8709.8|8708.9|8709.9|8709|8710.8|8709.9|8709.2|8708.3|59
1760472600000|2025-10-14 20:10:00|8709.8|8708.9|8711.1|8710.2|8711.2|8710.3|8708.8|8707.9|79
1760472900000|2025-10-14 20:15:00|8711.2|8710.3|8713.4|8712.5|8713.8|8712.9|8711.2|8710.3|69
1760473200000|2025-10-14 20:20:00|8713.3|8712.4|8713.7|8712.8|8713.7|8712.8|8712.4|8711.5|57
1760473500000|2025-10-14 20:25:00|8713.8|8712.9|8713.1|8712.2|8714|8713.1|8713|8712.1|41
1760473800000|2025-10-14 20:30:00|8713.2|8712.3|8711.3|8710.4|8713.2|8712.3|8711|8710.1|45
1760474100000|2025-10-14 20:35:00|8711.4|8710.5|8712|8711.1|8712.3|8711.1|8711.3|8710.4|33
1760474400000|2025-10-14 20:40:00|8712.2|8710.7|8712.9|8712|8712.9|8712|8712|8710.7|47
1760474700000|2025-10-14 20:45:00|8712.8|8711.9|8713.3|8712.4|8713.5|8712.6|8712.3|8711.4|97
1760475000000|2025-10-14 20:50:00|8713.4|8712.5|8714.2|8713.3|8714.6|8713.7|8713.4|8712.5|89
1760475300000|2025-10-14 20:55:00|8714.7|8712.9|8716.2|8712.9|8717|8714.1|8714.6|8711.4|183
1760475600000|2025-10-14 21:00:00|8717.7|8707.5|8719|8710.1|8720.7|8710.1|8717.7|8707.5|11
1760475900000|2025-10-14 21:05:00|8719.1|8710.2|8718.8|8707.2|8721.8|8713.5|8715.8|8704.9|41
1760476200000|2025-10-14 21:10:00|8717.5|8707.9|8716.6|8711.9|8718.8|8712.6|8716.5|8707.9|28
1760476500000|2025-10-14 21:15:00|8716.5|8712|8718.4|8711.3|8718.5|8712|8716.5|8711.2|39
1760476800000|2025-10-14 21:20:00|8718.5|8711.2|8719.7|8712.2|8723.2|8712.4|8715.3|8710.2|126
1760477100000|2025-10-14 21:25:00|8719.5|8712.3|8721|8712|8721|8712.4|8717.2|8711.8|64
1760477400000|2025-10-14 21:30:00|8717.7|8711.9|8720.5|8712.2|8721|8712.4|8717|8711.7|54
1760477700000|2025-10-14 21:35:00|8720.4|8712.1|8720.3|8712.7|8720.4|8712.9|8720.3|8712|44
1760478000000|2025-10-14 21:40:00|8720.2|8712.9|8720|8712.7|8720.2|8713|8716.7|8712.4|48
1760478300000|2025-10-14 21:45:00|8721.2|8712.8|8719.7|8712.6|8721.2|8712.9|8718.3|8712.4|50
1760478600000|2025-10-14 21:50:00|8719.6|8712.4|8719.5|8712.5|8719.6|8712.9|8719.5|8712.4|45
1760478900000|2025-10-14 21:55:00|8719.8|8712.6|8719.5|8711.4|8719.9|8713.1|8719.3|8711.2|90
1760479200000|2025-10-14 22:00:00|8716.9|8710.7|8716.5|8714.1|8720.8|8714.2|8715.8|8709.7|152
1760479500000|2025-10-14 22:05:00|8716.1|8714.6|8715.5|8714.6|8716.5|8715.5|8715.1|8714.2|69
1760479800000|2025-10-14 22:10:00|8715.1|8714.2|8714|8713.1|8715.2|8714.3|8713.9|8713|24
1760480100000|2025-10-14 22:15:00|8714.1|8713.2|8713.5|8712.6|8714.1|8713.2|8713.4|8712.5|24
1760480400000|2025-10-14 22:20:00|8713.3|8712.4|8713.5|8712.6|8713.8|8712.6|8712.9|8711.8|52
1760480700000|2025-10-14 22:25:00|8713.4|8712.5|8713|8712.1|8713.8|8712.5|8712.6|8711.7|40
1760481000000|2025-10-14 22:30:00|8712.9|8712|8713.3|8712.4|8713.8|8712.9|8712.9|8712|43
1760481300000|2025-10-14 22:35:00|8713.2|8712.3|8713.5|8712.6|8713.7|8712.8|8712.4|8711.5|68
1760481600000|2025-10-14 22:40:00|8713.4|8712.5|8713.6|8712.7|8713.7|8712.8|8713.4|8712.5|26
1760481900000|2025-10-14 22:45:00|8713.7|8712.8|8713.2|8712.3|8713.7|8712.8|8713.1|8712.2|15
1760482200000|2025-10-14 22:50:00|8713.1|8712.2|8712.6|8711.7|8713.5|8712.6|8712.6|8711.7|41
1760482500000|2025-10-14 22:55:00|8712.7|8711.8|8712.5|8711.6|8712.8|8711.9|8712.3|8711.4|25
1760482800000|2025-10-14 23:00:00|8712.4|8711.5|8712.7|8711.8|8713.1|8712.2|8712.4|8711.5|56
1760483100000|2025-10-14 23:05:00|8712.6|8711.7|8712.4|8711.5|8712.7|8711.8|8712.2|8711.3|25
1760483400000|2025-10-14 23:10:00|8712.5|8711.6|8711.9|8711|8712.5|8711.6|8711.8|8710.9|42
1760483700000|2025-10-14 23:15:00|8712|8711.1|8711.2|8710.3|8712.1|8711.2|8711.2|8710.3|29
1760484000000|2025-10-14 23:20:00|8711.3|8710.4|8710.8|8709.9|8711.6|8710.7|8710.5|8709.6|49
1760484300000|2025-10-14 23:25:00|8710.7|8709.8|8710.6|8709.7|8711|8710.1|8710.5|8709.6|17
1760484600000|2025-10-14 23:30:00|8710.7|8709.8|8710.4|8709.5|8711|8710.1|8710.4|8709.5|56
1760484900000|2025-10-14 23:35:00|8710.5|8709.6|8710.3|8709.4|8710.5|8709.6|8709.8|8708.9|21
1760485200000|2025-10-14 23:40:00|8710.2|8709.3|8710.2|8709.3|8710.3|8709.4|8710.1|8709.2|21
1760485500000|2025-10-14 23:45:00|8710.1|8709.2|8710.2|8709.3|8710.5|8709.6|8710|8709.1|43
1760485800000|2025-10-14 23:50:00|8710.1|8709.2|8710.2|8709.3|8710.3|8709.4|8709.8|8708.9|59
1760486100000|2025-10-14 23:55:00|8710.1|8709.2|8710.4|8709.5|8710.5|8709.6|8710.1|8709.2|54
1760486400000|2025-10-15 00:00:00|8710.5|8709.6|8710.1|8709.2|8711.4|8710.5|8709.9|8709|163
1760486700000|2025-10-15 00:05:00|8710.2|8709.3|8709.9|8709|8710.5|8709.6|8709.6|8708.7|105
1760487000000|2025-10-15 00:10:00|8710|8709.1|8711.4|8710.5|8711.8|8710.9|8710|8709.1|74
1760487300000|2025-10-15 00:15:00|8711.6|8710.7|8710.9|8710|8711.8|8710.9|8710.9|8710|76
1760487600000|2025-10-15 00:20:00|8711|8710.1|8711.3|8710.4|8711.5|8710.6|8710.7|8709.8|95
1760487900000|2025-10-15 00:25:00|8711.4|8710.5|8711.2|8710.3|8712.2|8711.3|8711.1|8710.2|108
1760488200000|2025-10-15 00:30:00|8711.1|8710.2|8710.3|8709.4|8711.1|8710.2|8710|8709.1|114
1760488500000|2025-10-15 00:35:00|8710.2|8709.3|8709.9|8709|8710.7|8709.8|8709.6|8708.7|124
1760488800000|2025-10-15 00:40:00|8710|8709.1|8711.2|8710.3|8711.4|8710.5|8709.8|8708.9|94
1760489100000|2025-10-15 00:45:00|8710.9|8710|8711.5|8710.6|8711.6|8710.7|8710.6|8709.7|106
1760489400000|2025-10-15 00:50:00|8711.4|8710.5|8712.4|8711.5|8712.8|8711.9|8711.3|8710.4|99
1760489700000|2025-10-15 00:55:00|8712.6|8711.7|8711.4|8710.5|8712.6|8711.7|8710.2|8709.3|202
1760490000000|2025-10-15 01:00:00|8711.5|8710.6|8711|8710.1|8712.2|8711.3|8710.7|8709.8|207
1760490300000|2025-10-15 01:05:00|8711.1|8710.2|8711.9|8711|8712.2|8711.3|8711|8710.1|121
1760490600000|2025-10-15 01:10:00|8712.1|8711.2|8711.8|8710.9|8712.7|8711.8|8711.2|8710.3|116
1760490900000|2025-10-15 01:15:00|8711.7|8710.8|8712.7|8711.8|8713.1|8712.2|8711.1|8710.2|327
1760491200000|2025-10-15 01:20:00|8712.8|8711.9|8714.5|8713.6|8714.7|8713.8|8712.5|8711.6|216
1760491500000|2025-10-15 01:25:00|8714.6|8713.7|8714.4|8713.5|8714.7|8713.8|8713.6|8712.7|99
1760491800000|2025-10-15 01:30:00|8714.5|8713.6|8713|8712.1|8714.6|8713.7|8712.1|8711.2|167
1760492100000|2025-10-15 01:35:00|8713.1|8712.2|8711.5|8710.6|8713.2|8712.3|8711.5|8710.6|77
1760492400000|2025-10-15 01:40:00|8711.6|8710.7|8711.4|8710.5|8712.5|8711.6|8711.3|8710.4|105
1760492700000|2025-10-15 01:45:00|8711.6|8710.7|8711.6|8710.7|8711.8|8710.9|8711.5|8710.6|86
1760493000000|2025-10-15 01:50:00|8711.7|8710.8|8711|8710.1|8711.9|8711|8711|8710.1|98
1760493300000|2025-10-15 01:55:00|8711.1|8710.2|8710.5|8709.6|8711.1|8710.2|8710.1|8709.2|100
1760493600000|2025-10-15 02:00:00|8710.4|8709.5|8709.5|8708.6|8710.6|8709.7|8709.5|8708.6|73
1760493900000|2025-10-15 02:05:00|8709.6|8708.7|8710.7|8709.8|8710.8|8709.9|8709.1|8708.2|122
1760494200000|2025-10-15 02:10:00|8710.8|8709.9|8708.3|8707.4|8710.8|8709.9|8707.9|8707|169
1760494500000|2025-10-15 02:15:00|8708.4|8707.5|8707|8706.1|8708.4|8707.5|8706.8|8705.9|148
1760494800000|2025-10-15 02:20:00|8707.1|8706.2|8707|8706.1|8707.6|8706.7|8706.9|8706|99
1760495100000|2025-10-15 02:25:00|8706.7|8705.8|8707.1|8706.2|8707.1|8706.2|8706.4|8705.5|45
1760495400000|2025-10-15 02:30:00|8707.2|8706.3|8708.1|8707.2|8708.2|8707.3|8707.1|8706.2|37
1760495700000|2025-10-15 02:35:00|8708.2|8707.3|8707.6|8706.7|8708.3|8707.4|8707|8706.1|73
1760496000000|2025-10-15 02:40:00|8707.4|8706.5|8707.5|8706.6|8707.8|8706.9|8707.1|8706.2|45
1760496300000|2025-10-15 02:45:00|8707.6|8706.7|8707.1|8706.2|8707.7|8706.8|8707|8706.1|50
1760496600000|2025-10-15 02:50:00|8706.9|8706|8708.3|8707.4|8708.5|8707.6|8706.9|8706|84
1760496900000|2025-10-15 02:55:00|8708.1|8707.2|8707.3|8706.4|8708.4|8707.5|8707.2|8706.3|129
1760497200000|2025-10-15 03:00:00|8707.2|8706.3|8706.4|8705.5|8707.5|8706.6|8706|8705.1|143
1760497500000|2025-10-15 03:05:00|8706.3|8705.4|8705.7|8704.8|8706.9|8706|8705.4|8704.5|97
1760497800000|2025-10-15 03:10:00|8705.8|8704.9|8706.1|8705.2|8706.3|8705.4|8705.7|8704.8|75
1760498100000|2025-10-15 03:15:00|8705.8|8704.9|8705.2|8704.3|8705.8|8704.9|8704.6|8703.7|73
1760498400000|2025-10-15 03:20:00|8705.1|8704.2|8704.2|8703.3|8705.2|8704.3|8704.2|8703.3|72
1760498700000|2025-10-15 03:25:00|8704.3|8703.4|8704.6|8703.7|8704.6|8703.7|8703.5|8702.6|87
1760499000000|2025-10-15 03:30:00|8704.5|8703.6|8704.4|8703.5|8704.7|8703.8|8704|8703.1|89
1760499300000|2025-10-15 03:35:00|8704.3|8703.4|8704|8703.1|8705|8704.1|8703.8|8702.9|81
1760499600000|2025-10-15 03:40:00|8704.3|8703.4|8704.9|8704|8705|8704.1|8704.1|8703.2|54
1760499900000|2025-10-15 03:45:00|8705|8704.1|8705.7|8704.8|8706.1|8705.2|8705|8704.1|52
1760500200000|2025-10-15 03:50:00|8705.6|8704.7|8705.7|8704.8|8705.7|8704.8|8705.2|8704.3|29
1760500500000|2025-10-15 03:55:00|8705.8|8704.9|8705.4|8704.5|8705.9|8705|8705.2|8704.3|37
1760500800000|2025-10-15 04:00:00|8705.6|8704.7|8705|8704.1|8705.8|8704.9|8704.5|8703.6|69
1760501100000|2025-10-15 04:05:00|8704.9|8704|8704.8|8703.9|8705.3|8704.4|8704.7|8703.8|43
1760501400000|2025-10-15 04:10:00|8704.9|8704|8704.6|8703.7|8704.9|8704|8704|8703.1|38
1760501700000|2025-10-15 04:15:00|8704.7|8703.8|8703.9|8703|8705.3|8704.4|8703.8|8702.9|35
1760502000000|2025-10-15 04:20:00|8703.7|8702.8|8704|8703.1|8704.4|8703.5|8703.7|8702.8|23
1760502300000|2025-10-15 04:25:00|8704.1|8703.2|8704.3|8703.4|8704.3|8703.4|8703.3|8702.4|54
1760502600000|2025-10-15 04:30:00|8704.4|8703.5|8706.3|8705.4|8706.3|8705.4|8703.9|8703|71
1760502900000|2025-10-15 04:35:00|8706.5|8705.6|8705.3|8704.4|8706.8|8705.9|8704.4|8703.5|70
1760503200000|2025-10-15 04:40:00|8705.2|8704.3|8706.3|8705.4|8706.3|8705.4|8704.7|8703.8|50
1760503500000|2025-10-15 04:45:00|8706.4|8705.5|8706.5|8705.6|8707|8706.1|8706.1|8705.2|39
1760503800000|2025-10-15 04:50:00|8706.4|8705.5|8705.6|8704.7|8706.5|8705.6|8705.3|8704.4|24
1760504100000|2025-10-15 04:55:00|8705.7|8704.8|8704.3|8703.4|8705.7|8704.8|8703.8|8702.9|35
1760504400000|2025-10-15 05:00:00|8704.2|8703.3|8705.6|8704.7|8705.8|8704.9|8703.8|8702.9|61
1760504700000|2025-10-15 05:05:00|8705.7|8704.8|8707.8|8706.9|8708.1|8707.2|8705.5|8704.6|66
1760505000000|2025-10-15 05:10:00|8707.7|8706.8|8707.3|8706.4|8707.8|8706.9|8707.2|8706.3|22
1760505300000|2025-10-15 05:15:00|8707.4|8706.5|8706.8|8705.9|8707.7|8706.8|8706.1|8705.2|73
1760505600000|2025-10-15 05:20:00|8706.7|8705.8|8705.9|8705|8707|8706.1|8705.8|8704.9|51
1760505900000|2025-10-15 05:25:00|8706|8705.1|8706.2|8705.3|8706.3|8705.4|8705.7|8704.8|54
1760506200000|2025-10-15 05:30:00|8706.1|8705.2|8704.7|8703.8|8706.1|8705.2|8704.5|8703.6|75
1760506500000|2025-10-15 05:35:00|8704.6|8703.7|8703.3|8702.4|8704.7|8703.8|8703.2|8702.3|95
1760506800000|2025-10-15 05:40:00|8703.2|8702.3|8703.5|8702.6|8704.2|8703.3|8703.1|8702.2|73
1760507100000|2025-10-15 05:45:00|8703.6|8702.7|8703.2|8702.3|8703.7|8702.8|8702.1|8701.2|66
1760507400000|2025-10-15 05:50:00|8703|8702.1|8702|8701.1|8703|8702.1|8701.8|8700.9|49
1760507700000|2025-10-15 05:55:00|8702.4|8701.5|8702.7|8701.8|8703.3|8702.4|8702.2|8701.3|67
1760508000000|2025-10-15 06:00:00|8702.9|8702|8700.8|8699.9|8702.9|8702|8700.5|8699.6|162
1760508300000|2025-10-15 06:05:00|8700.4|8699.5|8700.1|8699.2|8701.6|8700.7|8699.7|8698.8|137
1760508600000|2025-10-15 06:10:00|8700.3|8699.4|8699.1|8698.2|8700.3|8699.4|8698.6|8697.7|153
1760508900000|2025-10-15 06:15:00|8699.2|8698.3|8699.2|8698.3|8700.1|8699.2|8697.2|8696.3|180
1760509200000|2025-10-15 06:20:00|8699.1|8698.2|8698.3|8697.4|8699.3|8698.4|8696.2|8695.3|194
1760509500000|2025-10-15 06:25:00|8698.2|8697.3|8697.7|8696.8|8698.9|8698|8697.6|8696.7|177
1760509800000|2025-10-15 06:30:00|8697.8|8696.9|8698.7|8697.8|8699.6|8698.7|8697.2|8696.3|161
1760510100000|2025-10-15 06:35:00|8698.6|8697.7|8699.5|8698.6|8699.5|8698.6|8697.5|8696.6|135
1760510400000|2025-10-15 06:40:00|8699.4|8698.5|8702.4|8701.5|8702.5|8701.6|8698.8|8697.9|172
1760510700000|2025-10-15 06:45:00|8702.6|8701.7|8705.6|8704.7|8706.7|8705.8|8702.3|8701.4|169
1760511000000|2025-10-15 06:50:00|8705.8|8704.9|8707|8706.1|8708.1|8707.2|8705.4|8704.5|158
1760511300000|2025-10-15 06:55:00|8706.9|8706|8707|8706.1|8707.7|8706.8|8706.1|8705.2|168
1760511600000|2025-10-15 07:00:00|8707.1|8706.2|8713.3|8712.4|8714.2|8713.3|8706.7|8705.8|289
1760511900000|2025-10-15 07:05:00|8713.4|8712.5|8713.7|8712.8|8715|8714.1|8713.2|8712.3|169
1760512200000|2025-10-15 07:10:00|8713.8|8712.9|8713.7|8712.8|8715.2|8714.3|8713.2|8712.3|144
1760512500000|2025-10-15 07:15:00|8713.6|8712.7|8715|8714.1|8715.4|8714.5|8712.7|8711.8|176
1760512800000|2025-10-15 07:20:00|8714.9|8714|8717.2|8716.3|8717.9|8717|8713.7|8712.8|269
1760513100000|2025-10-15 07:25:00|8717.3|8716.4|8716.1|8715.2|8717.3|8716.4|8715.2|8714.3|229
1760513400000|2025-10-15 07:30:00|8716|8715.1|8718.6|8717.7|8718.7|8717.8|8716|8715.1|211
1760513700000|2025-10-15 07:35:00|8718.4|8717.5|8720.3|8719.4|8720.4|8719.5|8718.4|8717.5|199
1760514000000|2025-10-15 07:40:00|8720.5|8719.6|8714.7|8713.8|8721.2|8720.3|8714.4|8713.5|250
1760514300000|2025-10-15 07:45:00|8714.4|8713.5|8714.9|8714|8716.1|8715.2|8713.9|8713|200
1760514600000|2025-10-15 07:50:00|8714.8|8713.9|8713|8712.1|8714.8|8713.9|8711.9|8711|157
1760514900000|2025-10-15 07:55:00|8713.1|8712.2|8716.2|8715.3|8716.2|8715.3|8712.7|8711.8|221
1760515200000|2025-10-15 08:00:00|8716.5|8715.6|8716.1|8715.2|8717.7|8716.8|8715.2|8714.3|149
1760515500000|2025-10-15 08:05:00|8716.3|8715.4|8715.7|8714.8|8716.4|8715.5|8713.9|8713|196
1760515800000|2025-10-15 08:10:00|8715.6|8714.7|8715.6|8714.7|8716.4|8715.5|8714.8|8713.9|146
1760516100000|2025-10-15 08:15:00|8715.7|8714.8|8717.5|8716.6|8717.8|8716.9|8714.8|8713.9|184
1760516400000|2025-10-15 08:20:00|8717.6|8716.7|8716.2|8715.3|8718.3|8717.4|8716.2|8715.3|166
1760516700000|2025-10-15 08:25:00|8716|8715.1|8714.5|8713.6|8716.3|8715.4|8714.2|8713.3|133
1760517000000|2025-10-15 08:30:00|8714.4|8713.5|8715.2|8714.3|8715.4|8714.5|8713.4|8712.5|105
1760517300000|2025-10-15 08:35:00|8715.3|8714.4|8717.3|8716.4|8717.6|8716.7|8715|8714.1|105
1760517600000|2025-10-15 08:40:00|8717.4|8716.5|8718.4|8717.5|8718.9|8718|8717.2|8716.3|105
1760517900000|2025-10-15 08:45:00|8718.5|8717.6|8720.8|8719.9|8721.6|8720.7|8718.3|8717.4|144
1760518200000|2025-10-15 08:50:00|8721|8720.1|8719.7|8718.8|8721.2|8720.3|8718.5|8717.6|245
1760518500000|2025-10-15 08:55:00|8719.8|8718.9|8716.9|8716|8720.6|8719.7|8716.9|8716|169
1760518800000|2025-10-15 09:00:00|8716.8|8715.9|8719.1|8718.2|8719.4|8718.5|8716.5|8715.6|169
1760519100000|2025-10-15 09:05:00|8719.2|8718.3|8719.7|8718.8|8720.2|8719.3|8717.2|8716.3|200
1760519400000|2025-10-15 09:10:00|8719.9|8719|8717.3|8716.4|8719.9|8719|8716.8|8715.9|143
1760519700000|2025-10-15 09:15:00|8717.4|8716.5|8716.3|8715.4|8717.4|8716.5|8714.9|8714|131
1760520000000|2025-10-15 09:20:00|8716.4|8715.5|8716.8|8715.9|8717.5|8716.6|8715.5|8714.6|131
1760520300000|2025-10-15 09:25:00|8716.7|8715.8|8717.3|8716.4|8717.6|8716.7|8716.2|8715.3|125
1760520600000|2025-10-15 09:30:00|8717.4|8716.5|8715|8714.1|8717.4|8716.5|8713|8712.1|187
1760520900000|2025-10-15 09:35:00|8714.9|8714|8714.1|8713.2|8716.1|8715.2|8713.7|8712.8|150
1760521200000|2025-10-15 09:40:00|8714.2|8713.3|8714|8713.1|8714.8|8713.9|8713.4|8712.5|154
1760521500000|2025-10-15 09:45:00|8713.9|8713|8714.4|8713.5|8715.4|8714.5|8713.7|8712.8|144
1760521800000|2025-10-15 09:50:00|8714.5|8713.6|8715|8714.1|8716.3|8715.4|8714.4|8713.5|110
1760522100000|2025-10-15 09:55:00|8714.9|8714|8715.3|8714.4|8715.5|8714.6|8713.4|8712.5|165
1760522400000|2025-10-15 10:00:00|8715.2|8714.3|8712.9|8712|8715.6|8714.7|8712.7|8711.8|142
1760522700000|2025-10-15 10:05:00|8712.8|8711.9|8711.6|8710.7|8713.3|8712.4|8711.5|8710.6|117
1760523000000|2025-10-15 10:10:00|8711.3|8710.4|8708.3|8707.4|8711.5|8710.6|8707.6|8706.7|125
1760523300000|2025-10-15 10:15:00|8708.2|8707.3|8707.8|8706.9|8710.1|8709.2|8707.8|8706.9|119
1760523600000|2025-10-15 10:20:00|8707.9|8707|8706.7|8705.8|8708|8707.1|8706.7|8705.8|119
1760523900000|2025-10-15 10:25:00|8706.8|8705.9|8708|8707.1|8708.6|8707.7|8705.6|8704.7|125
1760524200000|2025-10-15 10:30:00|8708.1|8707.2|8706.7|8705.8|8709|8708.1|8706.3|8705.4|88
1760524500000|2025-10-15 10:35:00|8706.5|8705.6|8706.7|8705.8|8707.4|8706.5|8705.7|8704.8|70
1760524800000|2025-10-15 10:40:00|8706.6|8705.7|8703.9|8703|8706.7|8705.8|8703.5|8702.6|70
1760525100000|2025-10-15 10:45:00|8703.8|8702.9|8702.3|8701.4|8703.8|8702.9|8701.9|8701|56
1760525400000|2025-10-15 10:50:00|8702.2|8701.3|8701.7|8700.8|8702.4|8701.5|8700.9|8700|81
1760525700000|2025-10-15 10:55:00|8701.5|8700.6|8698.4|8697.5|8702.5|8701.6|8698.3|8697.4|144
1760526000000|2025-10-15 11:00:00|8698.5|8697.6|8702.4|8701.5|8702.5|8701.6|8698.5|8697.6|202
1760526300000|2025-10-15 11:05:00|8702.2|8701.3|8702.2|8701.3|8703.8|8702.9|8701.6|8700.7|118
1760526600000|2025-10-15 11:10:00|8702.3|8701.4|8702|8701.1|8702.7|8701.8|8701.3|8700.4|57
1760526900000|2025-10-15 11:15:00|8701.9|8701|8704.2|8703.3|8704.7|8703.8|8700.9|8700|149
1760527200000|2025-10-15 11:20:00|8704.1|8703.2|8703.6|8702.7|8704.2|8703.3|8702.7|8701.8|88
1760527500000|2025-10-15 11:25:00|8703.7|8702.8|8704.8|8703.9|8704.8|8703.9|8703.2|8702.3|90
1760527800000|2025-10-15 11:30:00|8704.7|8703.8|8704.5|8703.6|8705.4|8704.5|8704.3|8703.4|116
1760528100000|2025-10-15 11:35:00|8704.4|8703.5|8704.3|8703.4|8705.1|8704.2|8703.8|8702.9|105
1760528400000|2025-10-15 11:40:00|8704.2|8703.3|8706.7|8705.8|8706.8|8705.9|8703.8|8702.9|99
1760528700000|2025-10-15 11:45:00|8706.6|8705.7|8705.7|8704.8|8706.6|8705.7|8705.6|8704.7|137
1760529000000|2025-10-15 11:50:00|8705.5|8704.6|8704.7|8703.8|8706.5|8705.6|8704.2|8703.3|142
1760529300000|2025-10-15 11:55:00|8704.6|8703.7|8703.3|8702.4|8705.4|8704.5|8702.8|8701.9|155
1760529600000|2025-10-15 12:00:00|8703.4|8702.5|8705.2|8704.3|8705.2|8704.3|8702.3|8701.4|208
1760529900000|2025-10-15 12:05:00|8705.1|8704.2|8705|8704.1|8706.4|8705.5|8704.8|8703.9|66
1760530200000|2025-10-15 12:10:00|8705.1|8704.2|8703.9|8703|8705.8|8704.9|8703.4|8702.5|138
1760530500000|2025-10-15 12:15:00|8703.8|8702.9|8704.8|8703.9|8705.2|8704.3|8703.4|8702.5|130
1760530800000|2025-10-15 12:20:00|8704.7|8703.8|8706.2|8705.3|8706.3|8705.4|8704.7|8703.8|141
1760531100000|2025-10-15 12:25:00|8706.1|8705.2|8707.5|8706.6|8708.1|8707.2|8705.3|8704.4|180
1760531400000|2025-10-15 12:30:00|8706.7|8705.8|8705.1|8704.2|8707.7|8706.8|8705.1|8704.2|237
1760531700000|2025-10-15 12:35:00|8705.4|8704.5|8705.3|8704.4|8706.2|8705.3|8704.1|8703.2|232
1760532000000|2025-10-15 12:40:00|8705.7|8704.8|8705.9|8705|8708|8707.1|8705.6|8704.7|185
1760532300000|2025-10-15 12:45:00|8706|8705.1|8705.4|8704.5|8707|8706.1|8705.2|8704.3|114
1760532600000|2025-10-15 12:50:00|8705.5|8704.6|8704.5|8703.6|8706|8705.1|8703.9|8703|226
1760532900000|2025-10-15 12:55:00|8704.6|8703.7|8705.6|8704.7|8706.8|8705.9|8704.3|8703.4|313
1760533200000|2025-10-15 13:00:00|8705.8|8704.9|8704.5|8703.6|8706.1|8705.2|8704.1|8703.2|350
1760533500000|2025-10-15 13:05:00|8704.6|8703.7|8703.9|8703|8705.3|8704.4|8703.9|8703|227
1760533800000|2025-10-15 13:10:00|8704|8703.1|8705.2|8704.3|8705.8|8704.9|8703.7|8702.8|141
1760534100000|2025-10-15 13:15:00|8705.3|8704.4|8703.7|8702.8|8706|8705.1|8703.7|8702.8|114
1760534400000|2025-10-15 13:20:00|8704|8703.1|8710.8|8709.9|8711.4|8710.5|8703.8|8702.9|243
1760534700000|2025-10-15 13:25:00|8710.7|8709.8|8714.2|8713.3|8714.4|8713.5|8710.1|8709.2|200
1760535000000|2025-10-15 13:30:00|8714.1|8713.2|8713.3|8712.4|8714.3|8713.4|8712.5|8711.6|250
1760535300000|2025-10-15 13:35:00|8713.6|8712.7|8713.4|8712.5|8714.1|8713.2|8712|8711.1|191
1760535600000|2025-10-15 13:40:00|8713.3|8712.4|8711.3|8710.4|8713.3|8712.4|8710.7|8709.8|343
1760535900000|2025-10-15 13:45:00|8711.4|8710.5|8716.6|8715.7|8717|8716.1|8710.8|8709.9|295
1760536200000|2025-10-15 13:50:00|8716.5|8715.6|8711.3|8710.4|8716.7|8715.8|8711|8710.1|369
1760536500000|2025-10-15 13:55:00|8711.2|8710.3|8710.3|8709.4|8711.7|8710.8|8709.5|8708.6|380
1760536800000|2025-10-15 14:00:00|8710.5|8709.6|8707.7|8706.8|8711.2|8710.3|8707|8706.1|259
1760537100000|2025-10-15 14:05:00|8707.8|8706.9|8702.6|8701.7|8707.9|8707|8702.1|8701.2|224
1760537400000|2025-10-15 14:10:00|8702.5|8701.6|8703|8702.1|8704.5|8703.6|8701.8|8700.9|201
1760537700000|2025-10-15 14:15:00|8702.9|8702|8700.6|8699.7|8702.9|8702|8699.8|8698.9|190
1760538000000|2025-10-15 14:20:00|8700.8|8699.9|8701.5|8700.6|8701.6|8700.7|8700.3|8699.4|130
1760538300000|2025-10-15 14:25:00|8701.7|8700.8|8701|8700.1|8702.2|8701.3|8699.5|8698.6|114
1760538600000|2025-10-15 14:30:00|8701.2|8700.3|8700.6|8699.7|8701.3|8700.4|8700.2|8699.3|89
1760538900000|2025-10-15 14:35:00|8700.7|8699.8|8700.3|8699.4|8702.4|8701.5|8700|8699.1|147
1760539200000|2025-10-15 14:40:00|8700.7|8699.8|8699.3|8698.4|8701.7|8700.8|8698.8|8697.9|109
1760539500000|2025-10-15 14:45:00|8699.4|8698.5|8697.3|8696.4|8700.2|8699.3|8697.3|8696.4|185
1760539800000|2025-10-15 14:50:00|8697.2|8696.3|8697.2|8696.3|8699.1|8698.2|8696.8|8695.9|182
1760540100000|2025-10-15 14:55:00|8697.1|8696.2|8698.2|8697.3|8698.7|8697.8|8696.5|8695.6|311
1760540400000|2025-10-15 15:00:00|8698.3|8697.4|8696.7|8695.8|8698.7|8697.8|8696.1|8695.2|276
1760540700000|2025-10-15 15:05:00|8696.8|8695.9|8692.9|8692|8697|8696.1|8692.8|8691.9|227
1760541000000|2025-10-15 15:10:00|8692.8|8691.9|8693|8692.1|8694.7|8693.8|8691.6|8690.7|208
1760541300000|2025-10-15 15:15:00|8692.9|8692|8689.5|8688.6|8693.9|8693|8689.5|8688.6|220
1760541600000|2025-10-15 15:20:00|8688.7|8687.8|8686|8685.1|8689|8688.1|8684.2|8683.3|297
1760541900000|2025-10-15 15:25:00|8686.2|8685.3|8685.4|8684.5|8688.3|8687.4|8685.4|8684.5|257
1760542200000|2025-10-15 15:30:00|8685.5|8684.6|8688.3|8687.4|8688.3|8687.4|8685.2|8684.3|234
1760542500000|2025-10-15 15:35:00|8688.6|8687.7|8688.3|8687.4|8689.1|8688.2|8686.1|8685.2|276
1760542800000|2025-10-15 15:40:00|8688.4|8687.5|8690.3|8689.4|8692|8691.1|8687.9|8687|387
1760543100000|2025-10-15 15:45:00|8690.4|8689.5|8688.7|8687.8|8690.9|8690|8688.4|8687.5|227
1760543400000|2025-10-15 15:50:00|8688.8|8687.9|8687.4|8686.5|8689.5|8688.6|8686.7|8685.8|257
1760543700000|2025-10-15 15:55:00|8687.6|8686.7|8688.8|8687.9|8690.2|8689.3|8687.4|8686.5|180
1760544000000|2025-10-15 16:00:00|8688.7|8687.8|8687.6|8686.7|8689.8|8688.9|8685.9|8685|220
1760544300000|2025-10-15 16:05:00|8687.7|8686.8|8687.8|8686.9|8688.9|8688|8687|8686.1|195
1760544600000|2025-10-15 16:10:00|8687.7|8686.8|8687.3|8686.4|8688.5|8687.6|8687.2|8686.3|172
1760544900000|2025-10-15 16:15:00|8687.2|8686.3|8688.9|8688|8690.1|8689.2|8686.8|8685.9|229
1760545200000|2025-10-15 16:20:00|8689.1|8688.2|8688.9|8688|8689.3|8688.4|8688.1|8687.2|130
1760545500000|2025-10-15 16:25:00|8689|8688.1|8688.6|8687.7|8689.8|8688.9|8688.1|8687.2|153
1760545800000|2025-10-15 16:30:00|8688.3|8687.4|8690.3|8689.4|8691.2|8690.3|8688.3|8687.4|115
1760546100000|2025-10-15 16:35:00|8690.2|8689.3|8690.8|8689.9|8692.4|8691.5|8690.2|8689.3|102
1760546400000|2025-10-15 16:40:00|8690.7|8689.8|8692.3|8691.4|8692.7|8691.8|8690.3|8689.4|109
1760546700000|2025-10-15 16:45:00|8692.5|8691.6|8692.8|8691.9|8692.9|8692|8691.8|8690.9|104
1760547000000|2025-10-15 16:50:00|8692.7|8691.8|8693.3|8692.4|8694|8693.1|8692.6|8691.7|90
1760547300000|2025-10-15 16:55:00|8693.4|8692.5|8693|8692.1|8693.4|8692.5|8691.7|8690.8|100
1760547600000|2025-10-15 17:00:00|8692.8|8691.9|8694.7|8693.8|8695.6|8694.7|8692.8|8691.9|148
1760547900000|2025-10-15 17:05:00|8694.6|8693.7|8694.7|8693.8|8695.4|8694.5|8693.9|8693|234
1760548200000|2025-10-15 17:10:00|8694.8|8693.9|8695.6|8694.7|8696.3|8695.4|8694.4|8693.5|255
1760548500000|2025-10-15 17:15:00|8695.5|8694.6|8696|8695.1|8696.5|8695.6|8694.2|8693.3|343
1760548800000|2025-10-15 17:20:00|8696.1|8695.2|8697.1|8696.2|8697.8|8696.9|8695.9|8695|230
1760549100000|2025-10-15 17:25:00|8697|8696.1|8696.8|8695.9|8697.4|8696.5|8695.6|8694.7|181
1760549400000|2025-10-15 17:30:00|8696.9|8696|8696.9|8696|8697.7|8696.8|8696.4|8695.5|162
1760549700000|2025-10-15 17:35:00|8696.8|8695.9|8695.8|8694.9|8697|8696.1|8695.8|8694.9|157
1760550000000|2025-10-15 17:40:00|8695.9|8695|8696.6|8695.7|8697.1|8696.2|8694.8|8693.9|190
1760550300000|2025-10-15 17:45:00|8696.5|8695.6|8695.7|8694.8|8697.2|8696.3|8694.8|8693.9|149
1760550600000|2025-10-15 17:50:00|8695.6|8694.7|8695.3|8694.4|8696.1|8695.2|8694.6|8693.7|115
1760550900000|2025-10-15 17:55:00|8695.2|8694.3|8694.1|8693.2|8695.6|8694.7|8693.7|8692.8|104
1760551200000|2025-10-15 18:00:00|8694.2|8693.3|8695.8|8694.9|8696|8695.1|8693.7|8692.8|132
1760551500000|2025-10-15 18:05:00|8696.1|8695.2|8696.4|8695.5|8697.4|8696.5|8696.1|8695.2|136
1760551800000|2025-10-15 18:10:00|8696.3|8695.4|8695.4|8694.5|8696.5|8695.6|8695.3|8694.4|47
1760552100000|2025-10-15 18:15:00|8695.3|8694.4|8696.8|8695.9|8696.8|8695.9|8694.8|8693.9|67
1760552400000|2025-10-15 18:20:00|8696.7|8695.8|8695.6|8694.7|8697.2|8696.3|8695.1|8694.2|105
1760552700000|2025-10-15 18:25:00|8695.3|8694.4|8694|8693.1|8695.8|8694.9|8693.5|8692.6|113
1760553000000|2025-10-15 18:30:00|8693.9|8693|8693.1|8692.2|8694.1|8693.2|8693|8692.1|89
1760553300000|2025-10-15 18:35:00|8693.2|8692.3|8693.5|8692.6|8693.8|8692.9|8693.1|8692.2|54
1760553600000|2025-10-15 18:40:00|8693.3|8692.4|8693.6|8692.7|8694.1|8693.2|8693|8692.1|63
1760553900000|2025-10-15 18:45:00|8693.7|8692.8|8693.1|8692.2|8694.1|8693.2|8692.3|8691.4|68
1760554200000|2025-10-15 18:50:00|8693.2|8692.3|8693|8692.1|8693.3|8692.4|8692.4|8691.5|43
1760554500000|2025-10-15 18:55:00|8692.9|8692|8693.2|8692.3|8693.7|8692.8|8692|8691.1|64
1760554800000|2025-10-15 19:00:00|8693.1|8692.2|8694.2|8693.3|8694.2|8693.3|8692.6|8691.7|94
1760555100000|2025-10-15 19:05:00|8694.1|8693.2|8694.5|8693.6|8695.2|8694.3|8694.1|8693.2|41
1760555400000|2025-10-15 19:10:00|8694.6|8693.7|8694.6|8693.7|8695|8694.1|8694.5|8693.6|29
1760555700000|2025-10-15 19:15:00|8694.5|8693.6|8693.7|8692.8|8694.7|8693.8|8693.3|8692.4|37
1760556000000|2025-10-15 19:20:00|8693.8|8692.9|8693.7|8692.8|8694.5|8693.6|8693.5|8692.6|39
1760556300000|2025-10-15 19:25:00|8693.8|8692.9|8693.8|8692.9|8693.9|8693|8693.2|8692.3|48
1760556600000|2025-10-15 19:30:00|8693.7|8692.8|8693.1|8692.2|8693.8|8692.9|8692.5|8691.6|62
1760556900000|2025-10-15 19:35:00|8693.2|8692.3|8694.5|8693.6|8694.9|8694|8693.2|8692.3|83
1760557200000|2025-10-15 19:40:00|8694.4|8693.5|8694.4|8693.5|8694.9|8694|8694.2|8693.3|90
1760557500000|2025-10-15 19:45:00|8694.3|8693.4|8694.9|8694|8695.3|8694.4|8694.3|8693.4|54
1760557800000|2025-10-15 19:50:00|8695|8694.1|8695.8|8694.9|8696.3|8695.4|8694.8|8693.9|88
1760558100000|2025-10-15 19:55:00|8695.9|8695|8694.6|8693.7|8696.3|8695.4|8694.2|8693.3|190
1760558400000|2025-10-15 20:00:00|8694.5|8693.6|8690.6|8689.7|8695.6|8694.7|8690.5|8689.6|167
1760558700000|2025-10-15 20:05:00|8690.7|8689.8|8690|8689.1|8690.7|8689.8|8687|8686.1|163
1760559000000|2025-10-15 20:10:00|8690.3|8689.4|8690.6|8689.7|8691.4|8690.5|8690.3|8689.4|55
1760559300000|2025-10-15 20:15:00|8690.5|8689.6|8691.5|8690.6|8692|8691.1|8690.3|8689.4|27
1760559600000|2025-10-15 20:20:00|8691.6|8690.7|8691.3|8690.4|8691.6|8690.7|8690.6|8689.7|57
1760559900000|2025-10-15 20:25:00|8691.7|8690.8|8690.5|8689.6|8691.9|8691|8690|8688.9|89
1760560200000|2025-10-15 20:30:00|8690.6|8689.7|8692.5|8691.6|8692.8|8691.9|8690.6|8689.6|59
1760560500000|2025-10-15 20:35:00|8692.4|8691.5|8692.6|8691.7|8692.7|8691.8|8692.4|8691.5|16
1760560800000|2025-10-15 20:40:00|8692.5|8691.6|8691.9|8691|8692.7|8691.8|8691.9|8690.7|28
1760561100000|2025-10-15 20:45:00|8692.1|8691.2|8692.1|8691.2|8692.7|8691.6|8691.6|8690.7|86
1760561400000|2025-10-15 20:50:00|8692.2|8691.3|8690.3|8689.4|8692.2|8691.3|8690.1|8689.2|83
1760561700000|2025-10-15 20:55:00|8690.6|8688.8|8693.6|8687.8|8694.2|8689.8|8690.3|8686.8|203
1760562000000|2025-10-15 21:00:00|8696.9|8685|8695.5|8683.6|8700.2|8688.3|8695.5|8683.6|9
1760562300000|2025-10-15 21:05:00|8695.8|8683.9|8694.3|8683.2|8695.8|8683.9|8692.5|8682.3|10
1760562600000|2025-10-15 21:10:00|8694.5|8686.5|8694|8686.4|8695.4|8686.7|8694|8686.2|26
1760562900000|2025-10-15 21:15:00|8694.2|8687|8692|8689.6|8697.9|8689.6|8692|8686.6|52
1760563200000|2025-10-15 21:20:00|8697|8688|8691.3|8686.6|8697|8689.6|8691.3|8685.5|32
1760563500000|2025-10-15 21:25:00|8691.5|8686.4|8691.5|8687.2|8696.7|8687.5|8691.3|8686.3|34
1760563800000|2025-10-15 21:30:00|8691.4|8687.1|8691.8|8686.8|8691.8|8687.3|8691.4|8686.5|38
1760564100000|2025-10-15 21:35:00|8691.6|8687|8695|8687.9|8695.3|8688|8691.6|8686.5|49
1760564400000|2025-10-15 21:40:00|8695.2|8688|8695.6|8688.9|8701.9|8690|8695|8687.9|73
1760564700000|2025-10-15 21:45:00|8695.8|8688.7|8694.8|8690.2|8698.5|8691|8694.7|8688.5|121
1760565000000|2025-10-15 21:50:00|8694.9|8690.1|8695.2|8688.9|8698.7|8691.2|8694.9|8688.7|74
1760565300000|2025-10-15 21:55:00|8695.3|8688.8|8699|8691.4|8704.4|8692.5|8694.7|8687.2|99
1760565600000|2025-10-15 22:00:00|8697.5|8690.8|8692.4|8690|8699.4|8691|8692.4|8686.6|300
1760565900000|2025-10-15 22:05:00|8692|8690.5|8692.3|8690.8|8692.8|8691.3|8691.9|8690.4|30
1760566200000|2025-10-15 22:10:00|8692.5|8691|8693|8691.5|8693.2|8691.7|8692.1|8690.6|25
1760566500000|2025-10-15 22:15:00|8693.1|8691.6|8690.4|8689.5|8693.1|8691.6|8690.4|8689.5|66
1760566800000|2025-10-15 22:20:00|8690.5|8689.6|8691|8690.1|8691.5|8690.6|8690.5|8689.6|32
1760567100000|2025-10-15 22:25:00|8690.8|8689.9|8690.4|8689.5|8690.9|8690|8690|8689.1|18
1760567400000|2025-10-15 22:30:00|8690.3|8689.4|8690.1|8689.2|8690.4|8689.5|8689.2|8688.3|31
1760567700000|2025-10-15 22:35:00|8690.2|8689.3|8690.5|8689.6|8690.7|8689.8|8690.1|8689.2|19
1760568000000|2025-10-15 22:40:00|8690.6|8689.7|8690.1|8689.2|8690.7|8689.8|8690|8689.1|25
1760568300000|2025-10-15 22:45:00|8690|8689.1|8690.2|8689.3|8691.3|8690.4|8689.8|8688.9|61
1760568600000|2025-10-15 22:50:00|8690.6|8689.7|8689.5|8688.6|8690.8|8689.9|8689.1|8688.2|81
1760568900000|2025-10-15 22:55:00|8689.4|8688.5|8689.4|8688.5|8690.1|8689.2|8689.2|8688.3|79
1760569200000|2025-10-15 23:00:00|8689.3|8688.4|8689.7|8688.8|8690.5|8689.6|8689.3|8688.4|65
1760569500000|2025-10-15 23:05:00|8689.8|8688.9|8690.4|8689.5|8690.7|8689.8|8689.7|8688.8|42
1760569800000|2025-10-15 23:10:00|8690.3|8689.4|8690.6|8689.7|8690.8|8689.9|8690.3|8689.4|24
1760570100000|2025-10-15 23:15:00|8690.7|8689.8|8691.4|8690.5|8691.4|8690.5|8690.6|8689.7|28
1760570400000|2025-10-15 23:20:00|8691.2|8690.3|8690.4|8689.5|8691.2|8690.3|8690.2|8689.3|41
1760570700000|2025-10-15 23:25:00|8690.3|8689.4|8690.4|8689.5|8690.6|8689.7|8690.1|8689.2|21
1760571000000|2025-10-15 23:30:00|8690.3|8689.4|8690|8689.1|8690.3|8689.4|8689.9|8689|10
1760571300000|2025-10-15 23:35:00|8689.8|8688.9|8689.6|8688.7|8689.9|8689|8689.4|8688.5|44
1760571600000|2025-10-15 23:40:00|8689.5|8688.6|8689.3|8688.4|8690.2|8689.3|8688.9|8688|85
1760571900000|2025-10-15 23:45:00|8689.4|8688.5|8689.4|8688.5|8689.7|8688.8|8688.7|8687.8|56
1760572200000|2025-10-15 23:50:00|8689.3|8688.4|8689.2|8688.3|8689.4|8688.5|8688.9|8688|80
1760572500000|2025-10-15 23:55:00|8689.3|8688.4|8689.3|8688.4|8689.4|8688.5|8688.7|8687.8|74
1760572800000|2025-10-16 00:00:00|8689.4|8688.5|8689.5|8688.6|8690|8689.1|8689|8688.1|205
1760573100000|2025-10-16 00:05:00|8689.4|8688.5|8688.7|8687.8|8689.5|8688.6|8688.6|8687.7|130
1760573400000|2025-10-16 00:10:00|8688.8|8687.9|8689.7|8688.8|8689.8|8688.9|8688.7|8687.8|130
1760573700000|2025-10-16 00:15:00|8689.5|8688.6|8689.1|8688.2|8689.9|8689|8689|8688.1|113
1760574000000|2025-10-16 00:20:00|8689|8688.1|8688.9|8688|8689.8|8688.9|8688.8|8687.9|126
1760574300000|2025-10-16 00:25:00|8689|8688.1|8688.8|8687.9|8689.1|8688.2|8688.1|8687.2|103
1760574600000|2025-10-16 00:30:00|8688.7|8687.8|8688.2|8687.3|8690.1|8689.2|8686.1|8685.2|321
1760574900000|2025-10-16 00:35:00|8688|8687.1|8687.8|8686.9|8688.5|8687.6|8686.1|8685.2|260
1760575200000|2025-10-16 00:40:00|8687.7|8686.8|8689.2|8688.3|8689.2|8688.3|8687.6|8686.7|184
1760575500000|2025-10-16 00:45:00|8689.3|8688.4|8688.1|8687.2|8689.3|8688.4|8688|8687.1|151
1760575800000|2025-10-16 00:50:00|8688.2|8687.3|8689.1|8688.2|8689.8|8688.9|8688|8687.1|197
1760576100000|2025-10-16 00:55:00|8689.2|8688.3|8690.1|8689.2|8690.3|8689.4|8688.3|8687.4|211
1760576400000|2025-10-16 01:00:00|8690.2|8689.3|8687.6|8686.7|8690.5|8689.6|8687.4|8686.5|208
1760576700000|2025-10-16 01:05:00|8687.4|8686.5|8688.4|8687.5|8688.4|8687.5|8686.8|8685.9|134
1760577000000|2025-10-16 01:10:00|8688.2|8687.3|8688.8|8687.9|8689.2|8688.3|8687.8|8686.9|179
1760577300000|2025-10-16 01:15:00|8688.7|8687.8|8688.3|8687.4|8689.4|8688.5|8688.1|8687.2|249
1760577600000|2025-10-16 01:20:00|8688.6|8687.7|8689.8|8688.9|8690.7|8689.8|8688.6|8687.7|172
1760577900000|2025-10-16 01:25:00|8689.9|8689|8689|8688.1|8690.2|8689.3|8688.2|8687.3|153
1760578200000|2025-10-16 01:30:00|8689.1|8688.2|8688.4|8687.5|8689.8|8688.9|8688.4|8687.5|141
1760578500000|2025-10-16 01:35:00|8688.5|8687.6|8686.9|8686|8688.8|8687.9|8686.9|8686|104
1760578800000|2025-10-16 01:40:00|8686.8|8685.9|8686.5|8685.6|8687.2|8686.3|8685.4|8684.5|145
1760579100000|2025-10-16 01:45:00|8686.4|8685.5|8686.1|8685.2|8687.3|8686.4|8685.5|8684.6|146
1760579400000|2025-10-16 01:50:00|8685.9|8685|8685.9|8685|8686.8|8685.9|8685.1|8684.2|212
1760579700000|2025-10-16 01:55:00|8686.1|8685.2|8686|8685.1|8686.2|8685.3|8684.9|8684|159
1760580000000|2025-10-16 02:00:00|8686.1|8685.2|8687.3|8686.4|8687.6|8686.7|8686|8685.1|233
1760580300000|2025-10-16 02:05:00|8687.2|8686.3|8686.7|8685.8|8688.8|8687.9|8686.7|8685.8|196
1760580600000|2025-10-16 02:10:00|8686.8|8685.9|8685.9|8685|8687.6|8686.7|8685.7|8684.8|168
1760580900000|2025-10-16 02:15:00|8685.8|8684.9|8685.8|8684.9|8686.3|8685.4|8685|8684.1|141
1760581200000|2025-10-16 02:20:00|8685.9|8685|8686.3|8685.4|8686.7|8685.8|8685.8|8684.9|82
1760581500000|2025-10-16 02:25:00|8686.2|8685.3|8686.3|8685.4|8686.7|8685.8|8686|8685.1|88
1760581800000|2025-10-16 02:30:00|8686.4|8685.5|8686.4|8685.5|8686.6|8685.7|8686.2|8685.3|56
1760582100000|2025-10-16 02:35:00|8686.1|8685.2|8687.1|8686.2|8687.1|8686.2|8685.7|8684.8|113
1760582400000|2025-10-16 02:40:00|8687.2|8686.3|8686.6|8685.7|8687.3|8686.4|8686.3|8685.4|134
1760582700000|2025-10-16 02:45:00|8686.9|8686|8685.9|8685|8687|8686.1|8685.7|8684.8|73
1760583000000|2025-10-16 02:50:00|8686|8685.1|8686|8685.1|8686.2|8685.3|8685.2|8684.3|75
1760583300000|2025-10-16 02:55:00|8685.9|8685|8686.4|8685.5|8686.7|8685.8|8685.7|8684.8|67
1760583600000|2025-10-16 03:00:00|8686.5|8685.6|8686|8685.1|8686.9|8686|8685.9|8685|148
1760583900000|2025-10-16 03:05:00|8686.1|8685.2|8687|8686.1|8687|8686.1|8685.7|8684.8|76
1760584200000|2025-10-16 03:10:00|8686.9|8686|8687.1|8686.2|8687.6|8686.7|8686.7|8685.8|99
1760584500000|2025-10-16 03:15:00|8687.2|8686.3|8686.2|8685.3|8687.9|8687|8686.2|8685.3|81
1760584800000|2025-10-16 03:20:00|8686.1|8685.2|8686.3|8685.4|8686.4|8685.5|8685.5|8684.6|60
1760585100000|2025-10-16 03:25:00|8686.2|8685.3|8687.1|8686.2|8687.2|8686.3|8686|8685.1|56
1760585400000|2025-10-16 03:30:00|8686.9|8686|8687.4|8686.5|8687.5|8686.6|8686.9|8686|37
1760585700000|2025-10-16 03:35:00|8687.5|8686.6|8688.2|8687.3|8688.9|8688|8687.5|8686.4|80
1760586000000|2025-10-16 03:40:00|8688.4|8687.5|8688.4|8687.5|8688.8|8687.9|8688.2|8687.3|56
1760586300000|2025-10-16 03:45:00|8688.5|8687.6|8689.3|8688.4|8689.5|8688.6|8688.5|8687.6|55
1760586600000|2025-10-16 03:50:00|8689.2|8688.3|8689.3|8688.4|8689.5|8688.6|8689.1|8688.2|40
1760586900000|2025-10-16 03:55:00|8689.4|8688.5|8689.2|8688.3|8689.4|8688.5|8688.8|8687.9|45
1760587200000|2025-10-16 04:00:00|8689.3|8688.4|8688.6|8687.7|8690|8689.1|8688.5|8687.6|80
1760587500000|2025-10-16 04:05:00|8688.7|8687.8|8688.3|8687.4|8688.9|8688|8688.3|8687.4|31
1760587800000|2025-10-16 04:10:00|8688.2|8687.3|8688.1|8687.2|8688.5|8687.6|8687.8|8686.9|27
1760588100000|2025-10-16 04:15:00|8688.2|8687.3|8689.1|8688.2|8689.2|8688.3|8687.9|8687|47
1760588400000|2025-10-16 04:20:00|8689.2|8688.3|8689.1|8688.2|8689.7|8688.8|8689|8688.1|50
1760588700000|2025-10-16 04:25:00|8689.2|8688.3|8689.3|8688.4|8689.5|8688.6|8689|8688.1|57
1760589000000|2025-10-16 04:30:00|8689.1|8688.2|8690|8689.1|8690.3|8689.4|8689|8688.1|57
1760589300000|2025-10-16 04:35:00|8689.9|8689|8689.4|8688.5|8690.1|8689.2|8689.3|8688.4|75
1760589600000|2025-10-16 04:40:00|8689.6|8688.7|8690.2|8689.3|8690.7|8689.8|8689.6|8688.7|94
1760589900000|2025-10-16 04:45:00|8690.3|8689.4|8690.8|8689.9|8691|8690.1|8690.3|8689.4|76
1760590200000|2025-10-16 04:50:00|8690.9|8690|8690.6|8689.7|8691.2|8690.3|8690.5|8689.6|35
1760590500000|2025-10-16 04:55:00|8690.5|8689.6|8689.9|8689|8690.7|8689.8|8689.7|8688.8|43
1760590800000|2025-10-16 05:00:00|8689.8|8688.9|8689.2|8688.3|8690.1|8689.2|8689.2|8688.3|52
1760591100000|2025-10-16 05:05:00|8689.3|8688.4|8689.8|8688.9|8689.9|8689|8688.8|8687.9|85
1760591400000|2025-10-16 05:10:00|8690|8689.1|8689.5|8688.6|8690.3|8689.4|8689.1|8688.2|98
1760591700000|2025-10-16 05:15:00|8689.4|8688.5|8689.3|8688.4|8689.4|8688.5|8689|8688.1|36
1760592000000|2025-10-16 05:20:00|8689.2|8688.3|8688.5|8687.6|8689.2|8688.3|8688.4|8687.5|60
1760592300000|2025-10-16 05:25:00|8688.6|8687.7|8689.2|8688.3|8689.4|8688.5|8688.5|8687.6|72
1760592600000|2025-10-16 05:30:00|8689.1|8688.2|8690|8689.1|8690.3|8689.4|8688.8|8687.9|131
1760592900000|2025-10-16 05:35:00|8689.9|8689|8689.3|8688.4|8690.2|8689.3|8689.1|8688.2|128
1760593200000|2025-10-16 05:40:00|8689.2|8688.3|8688.8|8687.9|8689.7|8688.8|8688.6|8687.7|121
1760593500000|2025-10-16 05:45:00|8688.7|8687.8|8689.2|8688.3|8690|8689.1|8688.6|8687.7|107
1760593800000|2025-10-16 05:50:00|8689.3|8688.4|8689.6|8688.7|8689.7|8688.8|8689|8688.1|92
1760594100000|2025-10-16 05:55:00|8689.7|8688.8|8691.1|8690.2|8691.3|8690.4|8689.5|8688.6|126
1760594400000|2025-10-16 06:00:00|8690.8|8689.9|8690.9|8690|8692.4|8691.5|8688.1|8687.2|270
1760594700000|2025-10-16 06:05:00|8690.8|8689.9|8693.6|8692.7|8693.7|8692.8|8690.4|8689.5|139
1760595000000|2025-10-16 06:10:00|8693.5|8692.6|8692.9|8692|8694.5|8693.6|8692.7|8691.8|256
1760595300000|2025-10-16 06:15:00|8693|8692.1|8691.8|8690.9|8694.5|8693.6|8691.8|8690.9|194
1760595600000|2025-10-16 06:20:00|8691.6|8690.7|8692.5|8691.6|8693|8692.1|8691.1|8690.2|211
1760595900000|2025-10-16 06:25:00|8692.6|8691.7|8692.6|8691.7|8693.2|8692.3|8691.9|8691|195
1760596200000|2025-10-16 06:30:00|8692.5|8691.6|8693.7|8692.8|8694.9|8694|8692.1|8691.2|178
1760596500000|2025-10-16 06:35:00|8693.8|8692.9|8694.3|8693.4|8694.5|8693.6|8693.4|8692.5|115
1760596800000|2025-10-16 06:40:00|8694.2|8693.3|8692.5|8691.6|8694.5|8693.6|8692.2|8691.3|162
1760597100000|2025-10-16 06:45:00|8692.6|8691.7|8693.7|8692.8|8694.1|8693.2|8692.3|8691.4|223
1760597400000|2025-10-16 06:50:00|8693.6|8692.7|8693.1|8692.2|8694.3|8693.4|8692.8|8691.9|204
1760597700000|2025-10-16 06:55:00|8693|8692.1|8690.5|8689.6|8693.3|8692.4|8689.8|8688.9|185
1760598000000|2025-10-16 07:00:00|8690.6|8689.7|8690.5|8689.6|8691|8690.1|8688.3|8687.4|286
1760598300000|2025-10-16 07:05:00|8690.6|8689.7|8689.4|8688.5|8690.7|8689.8|8687.7|8686.8|163
1760598600000|2025-10-16 07:10:00|8689.5|8688.6|8686.4|8685.5|8690.5|8689.6|8685.5|8684.6|242
1760598900000|2025-10-16 07:15:00|8686.3|8685.4|8684.4|8683.5|8686.8|8685.9|8683.6|8682.7|245
1760599200000|2025-10-16 07:20:00|8684.5|8683.6|8681.5|8680.6|8684.6|8683.7|8681.1|8680.2|206
1760599500000|2025-10-16 07:25:00|8681.4|8680.5|8681.4|8680.5|8682.5|8681.6|8680.7|8679.8|178
1760599800000|2025-10-16 07:30:00|8681.3|8680.4|8683|8682.1|8685.5|8684.6|8681|8680.1|252
1760600100000|2025-10-16 07:35:00|8683.1|8682.2|8683.2|8682.3|8685.5|8684.6|8682.7|8681.8|136
1760600400000|2025-10-16 07:40:00|8683.3|8682.4|8682.5|8681.6|8683.6|8682.7|8680.3|8679.4|169
1760600700000|2025-10-16 07:45:00|8682.4|8681.5|8680.7|8679.8|8682.4|8681.5|8680.4|8679.5|224
1760601000000|2025-10-16 07:50:00|8680.6|8679.7|8678.3|8677.4|8681.5|8680.6|8677.7|8676.8|221
1760601300000|2025-10-16 07:55:00|8678.4|8677.5|8678.9|8678|8681.2|8680.3|8677.7|8676.8|438
1760601600000|2025-10-16 08:00:00|8678.7|8677.8|8675.9|8675|8679.5|8678.6|8675.7|8674.8|302
1760601900000|2025-10-16 08:05:00|8676|8675.1|8675.7|8674.8|8676.2|8675.3|8674|8673.1|199
1760602200000|2025-10-16 08:10:00|8675.6|8674.7|8677.2|8676.3|8677.7|8676.8|8675.6|8674.7|164
1760602500000|2025-10-16 08:15:00|8677.3|8676.4|8677.2|8676.3|8678.7|8677.8|8676.7|8675.8|181
1760602800000|2025-10-16 08:20:00|8677.1|8676.2|8673.5|8672.6|8677.1|8676.2|8672.8|8671.9|127
1760603100000|2025-10-16 08:25:00|8673.6|8672.7|8674.8|8673.9|8675.4|8674.5|8673|8672.1|115
1760603400000|2025-10-16 08:30:00|8675.2|8674.3|8675.5|8674.6|8676.8|8675.9|8675|8674.1|96
1760603700000|2025-10-16 08:35:00|8675.4|8674.5|8676.6|8675.7|8677.7|8676.8|8675.3|8674.4|164
1760604000000|2025-10-16 08:40:00|8676.7|8675.8|8676.5|8675.6|8677.1|8676.2|8675.3|8674.4|125
1760604300000|2025-10-16 08:45:00|8676.6|8675.7|8676.5|8675.6|8678.3|8677.4|8675.8|8674.9|137
1760604600000|2025-10-16 08:50:00|8676.6|8675.7|8678.6|8677.7|8678.6|8677.7|8675.6|8674.7|120
1760604900000|2025-10-16 08:55:00|8678.5|8677.6|8676.5|8675.6|8679.3|8678.4|8676.2|8675.3|93
1760605200000|2025-10-16 09:00:00|8676.3|8675.4|8675.7|8674.8|8676.9|8676|8675.5|8674.6|104
1760605500000|2025-10-16 09:05:00|8675.4|8674.5|8674.7|8673.8|8675.8|8674.9|8674.4|8673.5|85
1760605800000|2025-10-16 09:10:00|8674.5|8673.6|8674.6|8673.7|8675.4|8674.5|8674.5|8673.6|90
1760606100000|2025-10-16 09:15:00|8674.7|8673.8|8676.3|8675.4|8677.5|8676.6|8674.7|8673.8|118
1760606400000|2025-10-16 09:20:00|8676.2|8675.3|8674.7|8673.8|8676.6|8675.7|8674.4|8673.5|85
1760606700000|2025-10-16 09:25:00|8674.8|8673.9|8675.4|8674.5|8675.6|8674.7|8673.1|8672.2|117
1760607000000|2025-10-16 09:30:00|8675.5|8674.6|8676.3|8675.4|8676.3|8675.4|8674.6|8673.7|55
1760607300000|2025-10-16 09:35:00|8676.2|8675.3|8674.2|8673.3|8676.3|8675.4|8673.7|8672.8|105
1760607600000|2025-10-16 09:40:00|8674.3|8673.4|8677|8676.1|8677.6|8676.7|8674.2|8673.3|183
1760607900000|2025-10-16 09:45:00|8677.1|8676.2|8676.9|8676|8678.9|8678|8676.9|8676|139
1760608200000|2025-10-16 09:50:00|8676.8|8675.9|8676.2|8675.3|8677.4|8676.5|8675.8|8674.9|111
1760608500000|2025-10-16 09:55:00|8675.9|8675|8677.4|8676.5|8678.1|8677.2|8675.7|8674.8|90
1760608800000|2025-10-16 10:00:00|8677.3|8676.4|8677.2|8676.3|8678.7|8677.8|8676.4|8675.5|160
1760609100000|2025-10-16 10:05:00|8677.4|8676.5|8674.4|8673.5|8677.7|8676.8|8674.3|8673.4|104
1760609400000|2025-10-16 10:10:00|8674.5|8673.6|8672.7|8671.8|8674.7|8673.8|8672.4|8671.5|107
1760609700000|2025-10-16 10:15:00|8672.1|8671.2|8673.7|8672.8|8674.1|8673.2|8670.7|8669.8|105
1760610000000|2025-10-16 10:20:00|8673.5|8672.6|8671.7|8670.8|8674.5|8673.6|8671.4|8670.5|111
1760610300000|2025-10-16 10:25:00|8671.6|8670.7|8673.7|8672.8|8673.8|8672.9|8670.9|8670|106
1760610600000|2025-10-16 10:30:00|8673.6|8672.7|8673.6|8672.7|8674.4|8673.5|8672.8|8671.9|129
1760610900000|2025-10-16 10:35:00|8673.5|8672.6|8676.8|8675.9|8676.9|8676|8673.5|8672.6|125
1760611200000|2025-10-16 10:40:00|8676.9|8676|8676|8675.1|8677.8|8676.9|8675.5|8674.6|176
1760611500000|2025-10-16 10:45:00|8675.8|8674.9|8675.8|8674.9|8676.2|8675.3|8674.7|8673.8|112
1760611800000|2025-10-16 10:50:00|8675.7|8674.8|8676.4|8675.5|8677.4|8676.5|8675.7|8674.8|135
1760612100000|2025-10-16 10:55:00|8676.7|8675.8|8676.5|8675.6|8677.2|8676.3|8675.8|8674.9|163
1760612400000|2025-10-16 11:00:00|8676.6|8675.7|8678.7|8677.8|8679.2|8678.3|8676.6|8675.7|180
1760612700000|2025-10-16 11:05:00|8678.6|8677.7|8676.7|8675.8|8678.8|8677.9|8676.7|8675.8|123
1760613000000|2025-10-16 11:10:00|8676.8|8675.9|8677.5|8676.6|8677.8|8676.9|8676|8675.1|78
1760613300000|2025-10-16 11:15:00|8677.4|8676.5|8677.3|8676.4|8678.2|8677.3|8675.9|8675|141
1760613600000|2025-10-16 11:20:00|8676.9|8676|8676.7|8675.8|8677.5|8676.6|8676.4|8675.5|105
1760613900000|2025-10-16 11:25:00|8676.6|8675.7|8677.6|8676.7|8677.9|8677|8676.4|8675.5|136
1760614200000|2025-10-16 11:30:00|8677.4|8676.5|8678.9|8678|8679.1|8678.2|8677.4|8676.5|127
1760614500000|2025-10-16 11:35:00|8678.8|8677.9|8678|8677.1|8680.1|8679.2|8678|8677.1|128
1760614800000|2025-10-16 11:40:00|8677.9|8677|8677.4|8676.5|8678.4|8677.5|8673.9|8673|224
1760615100000|2025-10-16 11:45:00|8677.1|8676.2|8674.4|8673.5|8677.3|8676.4|8673.5|8672.6|185
1760615400000|2025-10-16 11:50:00|8674.5|8673.6|8671.9|8671|8674.8|8673.9|8671.8|8670.9|164
1760615700000|2025-10-16 11:55:00|8672|8671.1|8671.2|8670.3|8673|8672.1|8669.2|8668.3|239
1760616000000|2025-10-16 12:00:00|8671.3|8670.4|8672.2|8671.3|8673|8672.1|8670.9|8670|202
1760616300000|2025-10-16 12:05:00|8672.3|8671.4|8676.9|8676|8677.5|8676.6|8672.3|8671.4|207
1760616600000|2025-10-16 12:10:00|8676.7|8675.8|8677.1|8676.2|8677.9|8677|8675.4|8674.5|235
1760616900000|2025-10-16 12:15:00|8677.3|8676.4|8675.9|8675|8679.3|8678.4|8675.8|8674.9|161
1760617200000|2025-10-16 12:20:00|8675.8|8674.9|8677.1|8676.2|8678.2|8677.3|8675.7|8674.8|125
1760617500000|2025-10-16 12:25:00|8677.2|8676.3|8679.3|8677.8|8680.8|8678.8|8676.3|8675.4|125
1760617800000|2025-10-16 12:30:00|8679.5|8677.2|8679.1|8678.2|8680.6|8679.3|8678.2|8676.7|261
1760618100000|2025-10-16 12:35:00|8679.2|8678.3|8679.9|8679|8679.9|8679|8677.6|8676.7|249
1760618400000|2025-10-16 12:40:00|8679.8|8678.9|8676.2|8675.3|8680.2|8679.3|8675.7|8674.8|271
1760618700000|2025-10-16 12:45:00|8676.1|8675.2|8675.1|8674.2|8676.8|8675.9|8674.6|8673.7|187
1760619000000|2025-10-16 12:50:00|8674.9|8674|8674.7|8673.8|8675.8|8674.9|8673.7|8672.8|182
1760619300000|2025-10-16 12:55:00|8674.8|8673.9|8671.6|8670.7|8674.9|8674|8671.2|8670.3|186
1760619600000|2025-10-16 13:00:00|8671.8|8670.9|8675.4|8674.5|8676.5|8675.6|8671.8|8670.9|299
1760619900000|2025-10-16 13:05:00|8675.1|8674.2|8674.8|8673.9|8676|8675.1|8674.7|8673.8|225
1760620200000|2025-10-16 13:10:00|8674.9|8674|8671|8670.1|8674.9|8674|8671|8670.1|203
1760620500000|2025-10-16 13:15:00|8670.9|8670|8665.7|8664.8|8671.9|8671|8665|8664.1|257
1760620800000|2025-10-16 13:20:00|8665.3|8664.4|8669|8668.1|8669.7|8668.8|8664.8|8663.9|205
1760621100000|2025-10-16 13:25:00|8668.9|8668|8676.1|8675.2|8676.1|8675.2|8668.1|8667.2|239
1760621400000|2025-10-16 13:30:00|8676.2|8675.3|8680|8679.1|8680.1|8679.2|8676.1|8675.2|374
1760621700000|2025-10-16 13:35:00|8679.9|8679|8675.1|8674.2|8680|8679.1|8673.2|8672.3|300
1760622000000|2025-10-16 13:40:00|8675|8674.1|8677.7|8676.8|8677.8|8676.9|8674.8|8673.9|214
1760622300000|2025-10-16 13:45:00|8677.9|8677|8680.7|8679.8|8681.4|8680.5|8677.5|8676.6|405
1760622600000|2025-10-16 13:50:00|8680.6|8679.7|8681.4|8680.5|8682.2|8681.3|8680|8679.1|246
1760622900000|2025-10-16 13:55:00|8681.3|8680.4|8686.7|8685.8|8687.7|8686.8|8680.5|8679.6|244
1760623200000|2025-10-16 14:00:00|8686.8|8685.9|8688.1|8687.2|8689.7|8688.8|8686.5|8685.2|313
1760623500000|2025-10-16 14:05:00|8687.8|8686.9|8690.2|8689.3|8691.5|8690.6|8687.5|8686.6|295
1760623800000|2025-10-16 14:10:00|8690.3|8689.4|8690.2|8689.3|8691.7|8690.8|8689.3|8688.4|306
1760624100000|2025-10-16 14:15:00|8690.3|8689.4|8689.8|8688.9|8691.6|8690.7|8689.1|8688.2|258
1760624400000|2025-10-16 14:20:00|8689.7|8688.8|8687.2|8686.3|8689.8|8688.9|8686.7|8685.8|236
1760624700000|2025-10-16 14:25:00|8686.9|8686|8688.9|8688|8689.9|8689|8686.5|8685.6|259
1760625000000|2025-10-16 14:30:00|8688.8|8687.9|8690.1|8689.2|8690.6|8689.7|8688.7|8687.8|295
1760625300000|2025-10-16 14:35:00|8690|8689.1|8690.8|8689.9|8691.6|8690.7|8688.7|8687.8|252
1760625600000|2025-10-16 14:40:00|8690.9|8690|8690.8|8689.9|8691.4|8690.5|8689.2|8688.3|207
1760625900000|2025-10-16 14:45:00|8690.7|8689.8|8691.4|8690.5|8693.8|8692.9|8689.3|8688.4|171
1760626200000|2025-10-16 14:50:00|8691.5|8690.6|8694.4|8693.5|8697.1|8696.2|8691|8690.1|251
1760626500000|2025-10-16 14:55:00|8694.3|8693.4|8693|8692.1|8695.3|8694.4|8691|8690.1|229
1760626800000|2025-10-16 15:00:00|8692.9|8692|8693|8692.1|8693.3|8692.4|8690.8|8689.9|260
1760627100000|2025-10-16 15:05:00|8693.2|8692.3|8693.5|8692.6|8694.6|8693.7|8692.4|8691.5|197
1760627400000|2025-10-16 15:10:00|8693.7|8692.8|8693.8|8692.9|8694.3|8693.4|8692.7|8691.8|132
1760627700000|2025-10-16 15:15:00|8693.9|8693|8693.3|8692.4|8695.2|8694.3|8693.1|8692.2|194
1760628000000|2025-10-16 15:20:00|8693.1|8692.2|8691.3|8690.4|8693.4|8692.5|8691.3|8690.4|114
1760628300000|2025-10-16 15:25:00|8691.4|8690.5|8691.7|8690.8|8693|8692.1|8690.7|8689.8|123
1760628600000|2025-10-16 15:30:00|8691.9|8691|8690.2|8689.3|8692.2|8691.3|8689.7|8688.8|245
1760628900000|2025-10-16 15:35:00|8690.4|8689.5|8692.7|8691.8|8693.3|8692.4|8690.4|8689.5|222
1760629200000|2025-10-16 15:40:00|8692.6|8691.7|8689.2|8688.3|8693.1|8692.2|8689.1|8688.2|302
1760629500000|2025-10-16 15:45:00|8689.4|8688.5|8690.1|8689.2|8690.2|8689.3|8688.4|8687.5|241
1760629800000|2025-10-16 15:50:00|8690|8689.1|8689|8688.1|8690.2|8689.3|8687.4|8686.5|257
1760630100000|2025-10-16 15:55:00|8688.8|8687.9|8690.4|8689.5|8694.3|8693.4|8688.8|8687.9|296
1760630400000|2025-10-16 16:00:00|8690.7|8689.8|8689.9|8689|8692|8691.1|8689.2|8688.3|293
1760630700000|2025-10-16 16:05:00|8689.8|8688.9|8693|8692.1|8693.1|8692.2|8689.3|8688.4|196
1760631000000|2025-10-16 16:10:00|8692.9|8692|8692.1|8691.2|8693.1|8692.2|8691.8|8690.9|162
1760631300000|2025-10-16 16:15:00|8692.2|8691.3|8695.4|8694.5|8695.4|8694.5|8691.3|8690.4|242
1760631600000|2025-10-16 16:20:00|8695.3|8694.4|8697|8696.1|8697|8696.1|8694.4|8693.5|205
1760631900000|2025-10-16 16:25:00|8697.1|8696.2|8697.8|8696.9|8698.8|8697.9|8696.2|8695.3|226
1760632200000|2025-10-16 16:30:00|8698.1|8697.2|8700.1|8699.2|8700.5|8699.6|8697.6|8696.7|512
1760632500000|2025-10-16 16:35:00|8700.2|8699.3|8698.3|8697.4|8701.3|8700.4|8698.1|8697.2|457
1760632800000|2025-10-16 16:40:00|8698.4|8697.5|8697.9|8697|8699.7|8698.8|8697.2|8696.3|331
1760633100000|2025-10-16 16:45:00|8698|8697.1|8698.1|8697.2|8699.1|8698.2|8696.5|8695.6|365
1760633400000|2025-10-16 16:50:00|8698.2|8697.3|8698.3|8697.4|8700.1|8699.2|8697.3|8696.4|258
1760633700000|2025-10-16 16:55:00|8698.2|8697.3|8697.3|8696.4|8698.4|8697.5|8696.3|8695.4|269
1760634000000|2025-10-16 17:00:00|8697.4|8696.5|8696.3|8695.4|8698.2|8697.3|8696|8695.1|261
1760634300000|2025-10-16 17:05:00|8696.2|8695.3|8695.4|8694.5|8696.4|8695.5|8694|8693.1|345
1760634600000|2025-10-16 17:10:00|8695.3|8694.4|8695.8|8694.9|8696.5|8695.6|8694.2|8693.3|272
1760634900000|2025-10-16 17:15:00|8695.9|8695|8693.5|8692.6|8696.7|8695.8|8692.2|8691.3|218
1760635200000|2025-10-16 17:20:00|8693.7|8692.8|8694.3|8693.4|8695.9|8695|8693.5|8692.6|165
1760635500000|2025-10-16 17:25:00|8694.2|8693.3|8695.8|8694.9|8696.1|8695.2|8693.9|8693|204
1760635800000|2025-10-16 17:30:00|8695.7|8694.8|8694.9|8694|8696.3|8695.4|8694.7|8693.8|126
1760636100000|2025-10-16 17:35:00|8695|8694.1|8694.6|8693.7|8695.3|8694.4|8693.8|8692.9|121
1760636400000|2025-10-16 17:40:00|8694.5|8693.6|8695.7|8694.8|8696.7|8695.8|8694.5|8693.6|164
1760636700000|2025-10-16 17:45:00|8695.8|8694.9|8697.2|8696.3|8698.4|8697.5|8695.8|8694.9|136
1760637000000|2025-10-16 17:50:00|8697.3|8696.4|8697.2|8696.3|8697.9|8697|8696.2|8695.3|185
1760637300000|2025-10-16 17:55:00|8697.1|8696.2|8698.3|8697.4|8699.1|8698.2|8696.3|8695.4|184
1760637600000|2025-10-16 18:00:00|8698.4|8697.5|8700.2|8699.3|8700.4|8699.5|8698.3|8697.4|213
1760637900000|2025-10-16 18:05:00|8700.3|8699.4|8701.7|8700.8|8701.8|8700.9|8699.9|8699|180
1760638200000|2025-10-16 18:10:00|8701.5|8700.6|8702.7|8701.8|8702.9|8702|8701.2|8700.3|163
1760638500000|2025-10-16 18:15:00|8702.8|8701.9|8703.1|8702.2|8703.3|8702.4|8700.3|8699.4|271
1760638800000|2025-10-16 18:20:00|8703.3|8702.4|8702.8|8701.9|8703.7|8702.8|8702|8701.1|209
1760639100000|2025-10-16 18:25:00|8702.7|8701.8|8702.3|8701.4|8704.2|8703.3|8702.3|8701.4|180
1760639400000|2025-10-16 18:30:00|8702.2|8701.3|8704.5|8703.6|8704.7|8703.8|8702.1|8701.2|161
1760639700000|2025-10-16 18:35:00|8704.4|8703.5|8703|8702.1|8704.4|8703.5|8701.8|8700.9|156
1760640000000|2025-10-16 18:40:00|8702.9|8702|8702.4|8701.5|8704.6|8703.7|8702|8701.1|160
1760640300000|2025-10-16 18:45:00|8702.5|8701.6|8701.3|8700.4|8702.7|8701.8|8700.9|8700|140
1760640600000|2025-10-16 18:50:00|8701.2|8700.3|8701.7|8700.8|8702.3|8701.4|8700.6|8699.7|135
1760640900000|2025-10-16 18:55:00|8701.6|8700.7|8701.2|8700.3|8702.6|8701.7|8701|8700.1|175
1760641200000|2025-10-16 19:00:00|8701.4|8700.5|8702.7|8701.8|8703.1|8702.2|8700.9|8700|175
1760641500000|2025-10-16 19:05:00|8702.8|8701.9|8702.5|8701.6|8703.3|8702.4|8701.9|8701|118
1760641800000|2025-10-16 19:10:00|8702.4|8701.5|8703.1|8702.2|8703.6|8702.7|8701.8|8700.9|116
1760642100000|2025-10-16 19:15:00|8703.2|8702.3|8703.9|8703|8704.4|8703.5|8703|8702.1|97
1760642400000|2025-10-16 19:20:00|8703.8|8702.9|8702.7|8701.8|8704|8703.1|8702.7|8701.8|108
1760642700000|2025-10-16 19:25:00|8702.6|8701.7|8702.6|8701.7|8702.8|8701.9|8702|8701.1|91
1760643000000|2025-10-16 19:30:00|8702.7|8701.8|8701.8|8700.9|8702.7|8701.8|8701.2|8700.3|107
1760643300000|2025-10-16 19:35:00|8702|8701.1|8702.8|8701.9|8703.3|8702.4|8701.5|8700.6|121
1760643600000|2025-10-16 19:40:00|8702.7|8701.8|8702.4|8701.5|8703.2|8702.3|8702.3|8701.4|82
1760643900000|2025-10-16 19:45:00|8702.3|8701.4|8702.3|8701.4|8703.1|8702.2|8702.2|8701.3|104
1760644200000|2025-10-16 19:50:00|8702.5|8701.6|8701.6|8700.7|8702.5|8701.6|8701.1|8700.2|107
1760644500000|2025-10-16 19:55:00|8701.5|8700.6|8701.6|8700.7|8702.3|8701.4|8701.3|8700.4|107
1760644800000|2025-10-16 20:00:00|8701.7|8700.8|8701.3|8700.4|8701.9|8701|8700.3|8699.4|146
1760645100000|2025-10-16 20:05:00|8701.4|8700.5|8700.3|8699.4|8701.9|8701|8700.2|8699.3|65
1760645400000|2025-10-16 20:10:00|8700.1|8699.2|8701.3|8700.4|8701.4|8700.5|8700|8699.1|44
1760645700000|2025-10-16 20:15:00|8701.2|8700.3|8701.2|8700.3|8701.7|8700.8|8701.2|8700.3|34
1760646000000|2025-10-16 20:20:00|8701.1|8700.2|8701.1|8700.2|8701.5|8700.6|8701|8700.1|41
1760646300000|2025-10-16 20:25:00|8701.2|8700.3|8701.4|8700.5|8701.6|8700.7|8701|8700.1|25
1760646600000|2025-10-16 20:30:00|8701.5|8700.6|8700.6|8699.7|8701.5|8700.6|8700.6|8699.7|42
1760646900000|2025-10-16 20:35:00|8700.7|8699.8|8700.4|8699.5|8700.7|8699.8|8700|8699.1|61
1760647200000|2025-10-16 20:40:00|8700.5|8699.6|8699.7|8698.8|8700.6|8699.7|8699.7|8698.8|33
1760647500000|2025-10-16 20:45:00|8699.8|8698.9|8699.8|8698.9|8700.7|8699.7|8699.6|8698.6|54
1760647800000|2025-10-16 20:50:00|8699.7|8698.8|8699.2|8698.3|8699.9|8698.9|8698.9|8698|89
1760648100000|2025-10-16 20:55:00|8699.7|8697.9|8701.3|8698.9|8702.6|8699.4|8699.2|8697.3|166
1760648400000|2025-10-16 21:00:00|8702.3|8697|8699.8|8687.9|8703.3|8697|8699.3|8687.4|31
1760648700000|2025-10-16 21:05:00|8701.7|8689.8|8699.2|8687.3|8703.7|8691.8|8699.2|8687.3|17
1760649000000|2025-10-16 21:10:00|8699.1|8690.8|8705.3|8697.7|8705.8|8697.7|8699|8690.8|35
1760649300000|2025-10-16 21:15:00|8705.5|8697.8|8703.1|8695.6|8705.8|8698.6|8703|8695.6|23
1760649600000|2025-10-16 21:20:00|8703|8695.7|8706|8698.4|8706.4|8698.5|8702.9|8695.2|29
1760649900000|2025-10-16 21:25:00|8706.2|8698.5|8705.8|8698.5|8706.4|8698.8|8705.7|8698.4|21
1760650200000|2025-10-16 21:30:00|8705.9|8698.4|8705.8|8698.4|8706.4|8698.7|8703.8|8697.4|49
1760650500000|2025-10-16 21:35:00|8705.5|8698.5|8705|8699.3|8705.7|8699.7|8704.9|8698.2|62
1760650800000|2025-10-16 21:40:00|8705.1|8699.4|8702.2|8692.1|8705.2|8699.7|8702|8690.4|112
1760651100000|2025-10-16 21:45:00|8702.1|8692.4|8702.6|8693.7|8703.1|8693.8|8702.1|8692.4|73
1760651400000|2025-10-16 21:50:00|8702.5|8693.6|8702.4|8693.8|8703.1|8693.8|8702.3|8693.2|92
1760651700000|2025-10-16 21:55:00|8702.6|8693.6|8702.7|8695.8|8703.2|8696|8702.1|8693.4|126
1760652000000|2025-10-16 22:00:00|8704|8694.5|8699.8|8697.4|8705.2|8697.7|8699.6|8690.8|284
1760652300000|2025-10-16 22:05:00|8699.4|8697.9|8699.4|8697.9|8700.2|8698.7|8699.3|8697.8|46
1760652600000|2025-10-16 22:10:00|8699.5|8698|8699.5|8698.6|8699.6|8698.7|8698.8|8697.3|39
1760652900000|2025-10-16 22:15:00|8699.6|8698.7|8699.5|8698.6|8700.3|8699.4|8699.3|8698.4|38
1760653200000|2025-10-16 22:20:00|8699.1|8698.2|8699.8|8698.9|8700.3|8699|8698.7|8697.4|139
1760653500000|2025-10-16 22:25:00|8700|8698.5|8699.4|8697.9|8700.3|8699|8699.1|8697.9|77
1760653800000|2025-10-16 22:30:00|8699.3|8697.8|8699.8|8698.9|8700.1|8698.9|8699|8697.5|64
1760654100000|2025-10-16 22:35:00|8700|8698.5|8700.7|8699.8|8701.3|8700.2|8699.8|8698.3|109
1760654400000|2025-10-16 22:40:00|8701.1|8699.6|8701.6|8700.7|8701.7|8700.7|8700.6|8699.1|53
1760654700000|2025-10-16 22:45:00|8701.7|8700.2|8701.7|8700.2|8701.8|8700.6|8701.1|8699.8|63
1760655000000|2025-10-16 22:50:00|8701.8|8700.3|8702.1|8700.6|8702.3|8700.8|8701.6|8700.1|55
1760655300000|2025-10-16 22:55:00|8702.2|8700.7|8703.5|8702.6|8703.9|8702.9|8702|8700.7|138
1760655600000|2025-10-16 23:00:00|8703.6|8702.7|8703.3|8702.4|8703.7|8702.8|8702.9|8702|72
1760655900000|2025-10-16 23:05:00|8703.2|8702.3|8703|8702.1|8703.3|8702.4|8702.6|8701.7|94
1760656200000|2025-10-16 23:10:00|8702.9|8702|8702.9|8702|8703.3|8702.4|8702.6|8701.7|82
1760656500000|2025-10-16 23:15:00|8703.1|8702.2|8702.7|8701.8|8703.4|8702.5|8702.6|8701.7|49
1760656800000|2025-10-16 23:20:00|8702.6|8701.7|8703|8702.1|8703|8702.1|8702.6|8701.7|38
1760657100000|2025-10-16 23:25:00|8702.9|8702|8703.1|8702.2|8703.3|8702.4|8702.9|8702|23
1760657400000|2025-10-16 23:30:00|8703|8702.1|8701.9|8701|8703.1|8702.2|8701.9|8701|26
1760657700000|2025-10-16 23:35:00|8702|8701.1|8702.1|8701.2|8703.2|8702.3|8701.9|8701|44
1760658000000|2025-10-16 23:40:00|8702|8701.1|8701.7|8700.8|8702.1|8701.2|8701.2|8700.3|73
1760658300000|2025-10-16 23:45:00|8701.8|8700.9|8703.1|8702.2|8703.6|8702.7|8701.7|8700.8|96
1760658600000|2025-10-16 23:50:00|8703|8702.1|8702.7|8701.8|8703.4|8702.5|8702.6|8701.7|79
1760658900000|2025-10-16 23:55:00|8702.8|8701.9|8702.7|8701.8|8702.8|8701.9|8701.9|8701|74
1760659200000|2025-10-17 00:00:00|8702.5|8701.6|8702.7|8701.8|8704|8703.1|8702.3|8701.4|154
1760659500000|2025-10-17 00:05:00|8702.6|8701.7|8702.5|8701.6|8702.6|8701.7|8701.9|8701|88
1760659800000|2025-10-17 00:10:00|8702.4|8701.5|8702.8|8701.9|8703|8702.1|8702.3|8701.4|48
1760660100000|2025-10-17 00:15:00|8702.9|8702|8702.1|8701.2|8703.4|8702.5|8702.1|8701.2|117
1760660400000|2025-10-17 00:20:00|8702.2|8701.3|8702|8701.1|8702.8|8701.9|8701.7|8700.8|89
1760660700000|2025-10-17 00:25:00|8702.2|8701.3|8701.9|8701|8702.6|8701.7|8701.7|8700.8|73
1760661000000|2025-10-17 00:30:00|8702|8701.1|8701.2|8700.3|8702|8701.1|8700.8|8699.9|94
1760661300000|2025-10-17 00:35:00|8701.1|8700.2|8700.7|8699.8|8701.3|8700.4|8700.6|8699.7|77
1760661600000|2025-10-17 00:40:00|8700.6|8699.7|8701.6|8700.7|8701.8|8700.9|8700.3|8699.4|68
1760661900000|2025-10-17 00:45:00|8701.8|8700.9|8703.5|8702.6|8703.9|8703|8701.6|8700.7|124
1760662200000|2025-10-17 00:50:00|8703.4|8702.5|8708.5|8707.6|8709.1|8708.2|8703.3|8702.4|243
1760662500000|2025-10-17 00:55:00|8708.7|8707.8|8706.3|8705.4|8708.8|8707.9|8705.3|8704.4|207
1760662800000|2025-10-17 01:00:00|8706.5|8705.6|8705.2|8704.3|8706.8|8705.9|8704.4|8703.5|194
1760663100000|2025-10-17 01:05:00|8705.3|8704.4|8706.9|8706|8707.1|8706.2|8704.8|8703.9|122
1760663400000|2025-10-17 01:10:00|8706.7|8705.8|8707|8706.1|8707|8706.1|8705.2|8704.3|102
1760663700000|2025-10-17 01:15:00|8706.9|8706|8706.3|8705.4|8707.9|8707|8706.2|8705.3|186
1760664000000|2025-10-17 01:20:00|8706.2|8705.3|8706.9|8706|8707.2|8706.3|8705.9|8705|97
1760664300000|2025-10-17 01:25:00|8707|8706.1|8706.9|8706|8707|8706.1|8706|8705.1|91
1760664600000|2025-10-17 01:30:00|8707|8706.1|8705.8|8704.9|8707.9|8707|8705.8|8704.9|161
1760664900000|2025-10-17 01:35:00|8705.9|8705|8705.7|8704.8|8706.1|8705.2|8705.4|8704.5|100
1760665200000|2025-10-17 01:40:00|8705.8|8704.9|8706.2|8705.3|8706.6|8705.7|8705.6|8704.7|133
1760665500000|2025-10-17 01:45:00|8706.1|8705.2|8706.6|8705.7|8707.3|8706.4|8705.7|8704.8|189
1760665800000|2025-10-17 01:50:00|8706.5|8705.6|8706.3|8705.4|8706.7|8705.8|8705.9|8705|173
1760666100000|2025-10-17 01:55:00|8706.2|8705.3|8707.4|8706.5|8707.5|8706.6|8705.6|8704.7|191
1760666400000|2025-10-17 02:00:00|8707.5|8706.6|8708.1|8707.2|8708.1|8707.2|8706.3|8705.4|178
1760666700000|2025-10-17 02:05:00|8708.2|8707.3|8707.9|8707|8708.7|8707.8|8707.3|8706.4|126
1760667000000|2025-10-17 02:10:00|8708|8707.1|8708.5|8707.6|8709.1|8708.2|8707.4|8706.5|133
1760667300000|2025-10-17 02:15:00|8708.4|8707.5|8708.6|8707.7|8708.9|8708|8708.2|8707.3|117
1760667600000|2025-10-17 02:20:00|8708.5|8707.6|8708.5|8707.6|8708.5|8707.6|8707.9|8707|73
1760667900000|2025-10-17 02:25:00|8708.4|8707.5|8708.4|8707.5|8709|8708.1|8708.2|8707.3|64
1760668200000|2025-10-17 02:30:00|8708.5|8707.6|8708.3|8707.4|8708.6|8707.7|8707.9|8707|63
1760668500000|2025-10-17 02:35:00|8708.4|8707.5|8708.5|8707.6|8709.8|8708.9|8707.5|8706.6|153
1760668800000|2025-10-17 02:40:00|8708.6|8707.7|8708.9|8708|8709.1|8708.2|8707.9|8707|75
1760669100000|2025-10-17 02:45:00|8709|8708.1|8707.5|8706.6|8709.4|8708.5|8706.5|8705.6|133
1760669400000|2025-10-17 02:50:00|8707.6|8706.7|8707.2|8706.3|8708|8707.1|8706.8|8705.9|85
1760669700000|2025-10-17 02:55:00|8707.3|8706.4|8707.1|8706.2|8708.1|8707.2|8706.9|8706|87
1760670000000|2025-10-17 03:00:00|8707|8706.1|8707.3|8706.4|8707.6|8706.7|8706.9|8706|89
1760670300000|2025-10-17 03:05:00|8707.4|8706.5|8707.1|8706.2|8707.9|8707|8707.1|8706.2|64
1760670600000|2025-10-17 03:10:00|8707|8706.1|8707.4|8706.5|8707.6|8706.7|8706.9|8706|75
1760670900000|2025-10-17 03:15:00|8707.3|8706.4|8706.7|8705.8|8707.5|8706.6|8706.4|8705.5|106
1760671200000|2025-10-17 03:20:00|8706.6|8705.7|8707|8706.1|8707.3|8706.4|8706.6|8705.7|54
1760671500000|2025-10-17 03:25:00|8707.2|8706.3|8707.1|8706.2|8707.5|8706.6|8706.9|8706|60
1760671800000|2025-10-17 03:30:00|8707.2|8706.3|8706.7|8705.8|8707.4|8706.5|8706.3|8705.4|64
1760672100000|2025-10-17 03:35:00|8706.8|8705.9|8707.2|8706.3|8707.6|8706.7|8706.7|8705.8|88
1760672400000|2025-10-17 03:40:00|8707.1|8706.2|8708.3|8707.4|8708.6|8707.7|8706.9|8706|110
1760672700000|2025-10-17 03:45:00|8708.5|8707.6|8708.4|8707.5|8708.7|8707.8|8707.9|8707|87
1760673000000|2025-10-17 03:50:00|8708.3|8707.4|8708|8707.1|8708.4|8707.5|8707.8|8706.9|65
1760673300000|2025-10-17 03:55:00|8708.1|8707.2|8707.2|8706.3|8708.1|8707.2|8707.2|8706.3|61
1760673600000|2025-10-17 04:00:00|8707.1|8706.2|8706.5|8705.6|8707.2|8706.3|8706.5|8705.6|135
1760673900000|2025-10-17 04:05:00|8706.4|8705.5|8706.2|8705.3|8706.8|8705.9|8706.2|8705.3|84
1760674200000|2025-10-17 04:10:00|8706.4|8705.5|8706.3|8705.4|8706.5|8705.6|8706.2|8705.3|46
1760674500000|2025-10-17 04:15:00|8706.5|8705.6|8706.3|8705.4|8706.9|8706|8706.2|8705.3|36
1760674800000|2025-10-17 04:20:00|8706.4|8705.5|8706.7|8705.8|8706.8|8705.9|8706.3|8705.4|46
1760675100000|2025-10-17 04:25:00|8706.6|8705.7|8707.2|8706.3|8707.6|8706.7|8706.3|8705.4|82
1760675400000|2025-10-17 04:30:00|8706.9|8706|8704.9|8704|8707|8706.1|8704.7|8703.8|78
1760675700000|2025-10-17 04:35:00|8704.8|8703.9|8705.3|8704.4|8705.5|8704.6|8704.4|8703.5|55
1760676000000|2025-10-17 04:40:00|8705.6|8704.7|8705.6|8704.7|8705.7|8704.8|8705|8704.1|42
1760676300000|2025-10-17 04:45:00|8705.7|8704.8|8706.2|8705.3|8706.3|8705.4|8705.3|8704.4|73
1760676600000|2025-10-17 04:50:00|8706.3|8705.4|8706.1|8705.2|8706.4|8705.5|8705.7|8704.8|72
1760676900000|2025-10-17 04:55:00|8706.2|8705.3|8705.4|8704.5|8706.3|8705.4|8705.2|8704.3|68
1760677200000|2025-10-17 05:00:00|8705.5|8704.6|8705.5|8704.6|8706|8705.1|8705|8704.1|90
1760677500000|2025-10-17 05:05:00|8705.4|8704.5|8705.2|8704.3|8705.6|8704.7|8704.6|8703.7|72
1760677800000|2025-10-17 05:10:00|8705.6|8704.7|8704.6|8703.7|8705.6|8704.7|8704.5|8703.4|126
1760678100000|2025-10-17 05:15:00|8704.4|8703.5|8705.1|8704.2|8705.5|8704.6|8704|8703.1|110
1760678400000|2025-10-17 05:20:00|8704.9|8704|8706|8705.1|8706.1|8705.2|8704.8|8703.9|79
1760678700000|2025-10-17 05:25:00|8705.9|8705|8706.9|8706|8707.3|8706.4|8705.8|8704.9|74
1760679000000|2025-10-17 05:30:00|8707|8706.1|8706.8|8705.9|8707.1|8706.2|8706.1|8705.2|114
1760679300000|2025-10-17 05:35:00|8706.9|8706|8707|8706.1|8707.3|8706.4|8706.2|8705.3|77
1760679600000|2025-10-17 05:40:00|8706.9|8706|8704.9|8704|8706.9|8706|8704.9|8704|83
1760679900000|2025-10-17 05:45:00|8704.8|8703.9|8705.7|8704.8|8706|8705.1|8704.8|8703.9|56
1760680200000|2025-10-17 05:50:00|8705.8|8704.9|8705.7|8704.8|8707.2|8706.3|8704.9|8704|112
1760680500000|2025-10-17 05:55:00|8705.8|8704.9|8704.5|8703.6|8707|8706.1|8704.5|8703.6|111
1760680800000|2025-10-17 06:00:00|8704.2|8703.3|8705.4|8704.5|8706.4|8705.5|8703.7|8702.8|205
1760681100000|2025-10-17 06:05:00|8705.5|8704.6|8704.1|8703.2|8706.5|8705.6|8703.9|8703|233
1760681400000|2025-10-17 06:10:00|8704.2|8703.3|8703.3|8702.4|8704.4|8703.5|8702.7|8701.8|232
1760681700000|2025-10-17 06:15:00|8703.4|8702.5|8705.3|8704.4|8705.5|8704.6|8703.2|8702.3|238
1760682000000|2025-10-17 06:20:00|8705.2|8704.3|8706.7|8705.8|8706.8|8705.9|8704.8|8703.9|150
1760682300000|2025-10-17 06:25:00|8706.8|8705.9|8706.9|8706|8708|8707.1|8705.2|8704.3|226
1760682600000|2025-10-17 06:30:00|8706.7|8705.8|8707.2|8706.3|8708.1|8707.2|8706.2|8705.3|330
1760682900000|2025-10-17 06:35:00|8707.4|8706.5|8707.5|8706.6|8709.9|8709|8706.9|8706|303
1760683200000|2025-10-17 06:40:00|8707.6|8706.7|8707.1|8706.2|8707.9|8707|8706.7|8705.8|190
1760683500000|2025-10-17 06:45:00|8707|8706.1|8705.9|8705|8707.2|8706.3|8705.5|8704.6|202
1760683800000|2025-10-17 06:50:00|8705.8|8704.9|8705.4|8704.5|8706|8705.1|8704|8703.1|251
1760684100000|2025-10-17 06:55:00|8705.3|8704.4|8703.8|8702.9|8705.3|8704.4|8702.3|8701.4|289
1760684400000|2025-10-17 07:00:00|8703.7|8702.8|8703.3|8702.4|8705.5|8704.6|8702.6|8701.7|444
1760684700000|2025-10-17 07:05:00|8703.4|8702.5|8709.6|8708.7|8711.2|8710.3|8701.3|8700.4|426
1760685000000|2025-10-17 07:10:00|8709.8|8708.9|8708.7|8707.8|8710.4|8709.5|8706.6|8705.7|434
1760685300000|2025-10-17 07:15:00|8708.6|8707.7|8707.9|8707|8710.6|8709.7|8707.7|8706.8|427
1760685600000|2025-10-17 07:20:00|8708|8707.1|8710.6|8709.7|8713|8712.1|8707.5|8706.6|567
1760685900000|2025-10-17 07:25:00|8710.5|8709.6|8711.9|8711|8712.4|8711.5|8709.2|8708.3|641
1760686200000|2025-10-17 07:30:00|8712|8711.1|8712.7|8711.8|8713.1|8712.2|8709.4|8708.5|396
1760686500000|2025-10-17 07:35:00|8712.8|8711.9|8713.1|8712.2|8713.6|8712.7|8711.8|8710.9|321
1760686800000|2025-10-17 07:40:00|8713.2|8712.3|8713.3|8712.4|8713.8|8712.9|8712.4|8711.5|392
1760687100000|2025-10-17 07:45:00|8713.2|8712.3|8713.4|8712.5|8714.4|8713.5|8710.8|8709.9|327
1760687400000|2025-10-17 07:50:00|8713.3|8712.4|8716.5|8715.6|8716.5|8715.6|8713.3|8712.4|369
1760687700000|2025-10-17 07:55:00|8716.6|8715.7|8719.5|8718.6|8719.8|8718.9|8715.9|8715|304
1760688000000|2025-10-17 08:00:00|8719.3|8718.4|8720|8719.1|8721.1|8720.2|8718.1|8717.2|291
1760688300000|2025-10-17 08:05:00|8720.1|8719.2|8721|8720.1|8721.5|8720.6|8719.4|8718.5|338
1760688600000|2025-10-17 08:10:00|8721.1|8720.2|8723.6|8722.7|8723.6|8722.7|8720.4|8719.5|257
1760688900000|2025-10-17 08:15:00|8723.9|8723|8722.5|8721.6|8725.6|8724.7|8721.2|8720.3|308
1760689200000|2025-10-17 08:20:00|8722.4|8721.5|8720.7|8719.8|8723.8|8722.9|8720|8719.1|242
1760689500000|2025-10-17 08:25:00|8720.8|8719.9|8721.6|8720.7|8722.3|8721.4|8720.7|8719.8|215
1760689800000|2025-10-17 08:30:00|8722.1|8721.2|8722.3|8721.4|8722.7|8721.8|8721.4|8720.5|190
1760690100000|2025-10-17 08:35:00|8722.4|8721.5|8718.3|8717.4|8722.6|8721.7|8718.3|8717.4|161
1760690400000|2025-10-17 08:40:00|8718.2|8717.3|8717|8716.1|8718.6|8717.7|8716.7|8715.8|214
1760690700000|2025-10-17 08:45:00|8717.1|8716.2|8714.6|8713.7|8717.1|8716.2|8714|8713.1|263
1760691000000|2025-10-17 08:50:00|8714.7|8713.8|8712.7|8711.8|8715|8714.1|8712.2|8711.3|233
1760691300000|2025-10-17 08:55:00|8712.6|8711.7|8714.5|8713|8714.5|8713.5|8712.2|8711.3|217
1760691600000|2025-10-17 09:00:00|8714.6|8713.1|8712.9|8712|8715.1|8714.2|8712.3|8711.4|200
1760691900000|2025-10-17 09:05:00|8713|8712.1|8714|8713.1|8714.7|8713.8|8712.8|8711.9|150
1760692200000|2025-10-17 09:10:00|8714.1|8713.2|8710.5|8709.6|8714.2|8713.3|8710.4|8709.5|138
1760692500000|2025-10-17 09:15:00|8710.4|8709.5|8712.2|8711.3|8712.6|8711.7|8709.9|8709|176
1760692800000|2025-10-17 09:20:00|8712.1|8711.2|8710.8|8709.9|8712.8|8711.9|8708.8|8707.9|214
1760693100000|2025-10-17 09:25:00|8710.9|8710|8712.6|8711.7|8712.8|8711.9|8710.2|8709.3|188
1760693400000|2025-10-17 09:30:00|8712.8|8711.9|8713.6|8712.7|8713.7|8712.8|8712.1|8711.2|182
1760693700000|2025-10-17 09:35:00|8713.5|8712.6|8711.8|8710.9|8714|8713.1|8710.1|8709.2|180
1760694000000|2025-10-17 09:40:00|8711.7|8710.8|8709.6|8708.7|8712.7|8711.8|8709.4|8708.5|192
1760694300000|2025-10-17 09:45:00|8709.7|8708.8|8711.9|8711|8711.9|8711|8708.3|8707.4|211
1760694600000|2025-10-17 09:50:00|8711.8|8710.9|8711.9|8711|8712.5|8711.6|8711.2|8710.3|166
1760694900000|2025-10-17 09:55:00|8712.1|8711.2|8709.6|8708.7|8712.6|8711.7|8708.6|8707.7|163
1760695200000|2025-10-17 10:00:00|8709.7|8708.8|8708.4|8707.5|8710.3|8709.4|8708.1|8707.2|178
1760695500000|2025-10-17 10:05:00|8708.3|8707.4|8709.1|8708.2|8709.3|8708.4|8707.7|8706.8|112
1760695800000|2025-10-17 10:10:00|8709|8708.1|8707.7|8706.8|8709.1|8708.2|8707.5|8706.6|128
1760696100000|2025-10-17 10:15:00|8707.6|8706.7|8706.7|8705.8|8708.1|8707.2|8706.2|8705.3|171
1760696400000|2025-10-17 10:20:00|8706.6|8705.7|8706.2|8705.3|8707.9|8707|8706.1|8705.2|116
1760696700000|2025-10-17 10:25:00|8706.3|8705.4|8706.1|8705.2|8706.7|8705.8|8705.8|8704.9|137
1760697000000|2025-10-17 10:30:00|8706.3|8705.4|8706.8|8705.9|8707.3|8706.4|8705.7|8704.8|214
1760697300000|2025-10-17 10:35:00|8706.7|8705.8|8705.8|8704.9|8706.7|8705.8|8705.8|8704.9|129
1760697600000|2025-10-17 10:40:00|8705.9|8705|8706.7|8705.8|8706.8|8705.9|8705.7|8704.8|92
1760697900000|2025-10-17 10:45:00|8706.6|8705.7|8706.9|8706|8706.9|8706|8705.7|8704.8|107
1760698200000|2025-10-17 10:50:00|8707|8706.1|8702.9|8702|8707|8706.1|8702.9|8702|225
1760698500000|2025-10-17 10:55:00|8702.8|8701.9|8701.9|8701|8703.1|8702.2|8700.5|8699.6|310
1760698800000|2025-10-17 11:00:00|8701.8|8700.9|8702.6|8701.7|8704.5|8703.6|8701.3|8700.4|253
1760699100000|2025-10-17 11:05:00|8702.7|8701.8|8699.1|8698.2|8703.2|8702.3|8699.1|8698.2|327
1760699400000|2025-10-17 11:10:00|8699.2|8698.3|8697.5|8696.6|8701.5|8700.6|8695.9|8695|763
1760699700000|2025-10-17 11:15:00|8697.6|8696.7|8698.3|8697.4|8699.7|8698.8|8696.1|8695.2|479
1760700000000|2025-10-17 11:20:00|8698.4|8697.5|8698.3|8697.4|8700.2|8699.3|8696.9|8696|282
1760700300000|2025-10-17 11:25:00|8698.4|8697.5|8698.4|8697.5|8700.1|8699.2|8697.9|8697|244
1760700600000|2025-10-17 11:30:00|8698.6|8697.7|8697.2|8696.3|8699.7|8698.8|8696.7|8695.8|222
1760700900000|2025-10-17 11:35:00|8697.3|8696.4|8697.4|8696.5|8697.9|8697|8696.1|8695.2|188
1760701200000|2025-10-17 11:40:00|8697.5|8696.6|8699.4|8698.5|8699.5|8698.6|8697.3|8696.4|189
1760701500000|2025-10-17 11:45:00|8699.3|8698.4|8699.5|8698.6|8700.9|8700|8699.3|8698.4|125
1760701800000|2025-10-17 11:50:00|8699.6|8698.7|8699.8|8698.9|8700.2|8699.3|8697.5|8696.4|189
1760702100000|2025-10-17 11:55:00|8699.7|8698.8|8697.5|8696.6|8699.8|8698.9|8696.4|8695.5|200
1760702400000|2025-10-17 12:00:00|8697.4|8696.5|8697.8|8696.9|8699|8698.1|8697.1|8696.2|220
1760702700000|2025-10-17 12:05:00|8697.6|8696.7|8695.6|8694.7|8697.6|8696.7|8695.3|8694.4|114
1760703000000|2025-10-17 12:10:00|8695.7|8694.8|8696.7|8695.8|8697.6|8696.7|8694.9|8694|330
1760703300000|2025-10-17 12:15:00|8696.9|8696|8695.5|8694.6|8697.5|8696.6|8695.2|8694.3|297
1760703600000|2025-10-17 12:20:00|8695.6|8694.7|8697.9|8697|8697.9|8697|8694.2|8693.3|226
1760703900000|2025-10-17 12:25:00|8698|8697.1|8698.1|8697.2|8699.3|8698.4|8697.2|8696.3|213
1760704200000|2025-10-17 12:30:00|8698|8697.1|8700|8699.1|8700.1|8699.2|8697.8|8696.9|219
1760704500000|2025-10-17 12:35:00|8700.1|8699.2|8699.7|8698.8|8701.3|8700.4|8698.5|8697.6|224
1760704800000|2025-10-17 12:40:00|8699.6|8698.7|8704.1|8703.2|8704.2|8703.3|8699.2|8698.3|162
1760705100000|2025-10-17 12:45:00|8704.2|8703.3|8706.5|8705.6|8706.7|8705.8|8703.5|8702.6|213
1760705400000|2025-10-17 12:50:00|8706.3|8705.4|8706.5|8705.6|8707.1|8706.2|8705.7|8704.8|230
1760705700000|2025-10-17 12:55:00|8706.7|8705.8|8706.2|8705.3|8707.2|8706.3|8705.5|8704.6|218
1760706000000|2025-10-17 13:00:00|8706.4|8705.5|8706.7|8705.8|8707.5|8706.6|8705.7|8704.8|328
1760706300000|2025-10-17 13:05:00|8706.6|8705.7|8706.3|8705.4|8707.1|8706.2|8705.8|8704.9|216
1760706600000|2025-10-17 13:10:00|8706.5|8705.6|8706.7|8705.8|8706.8|8705.9|8705.4|8704.5|104
1760706900000|2025-10-17 13:15:00|8706.6|8705.7|8704.9|8704|8706.7|8705.8|8704.6|8703.7|150
1760707200000|2025-10-17 13:20:00|8705|8704.1|8704.3|8703.4|8705.6|8704.7|8703.9|8703|155
1760707500000|2025-10-17 13:25:00|8704.2|8703.3|8703.3|8702.4|8704.3|8703.4|8702.1|8701.2|160
1760707800000|2025-10-17 13:30:00|8703.1|8702.2|8702|8701.1|8705|8704.1|8701.3|8700.4|354
1760708100000|2025-10-17 13:35:00|8702.1|8701.2|8702.5|8701.6|8702.8|8701.9|8701|8700.1|482
1760708400000|2025-10-17 13:40:00|8702.6|8701.7|8705.9|8705|8707.3|8706.4|8701.9|8701|389
1760708700000|2025-10-17 13:45:00|8705.8|8704.9|8707|8706.1|8707.2|8706.3|8704.7|8703.8|402
1760709000000|2025-10-17 13:50:00|8706.9|8706|8706.2|8705.3|8707.4|8706.5|8704.4|8703.5|298
1760709300000|2025-10-17 13:55:00|8706.1|8705.2|8707.2|8706.3|8708.1|8707.2|8705.2|8704.3|347
1760709600000|2025-10-17 14:00:00|8707.3|8706.4|8706.8|8705.9|8708.4|8707.5|8706.1|8705.2|422
1760709900000|2025-10-17 14:05:00|8706.7|8705.8|8703.1|8702.2|8707.2|8706.3|8700.3|8699.4|473
1760710200000|2025-10-17 14:10:00|8703.3|8702.4|8698.1|8697.2|8703.6|8702.7|8697.2|8696.3|309
1760710500000|2025-10-17 14:15:00|8698.2|8697.3|8704.2|8703.3|8704.4|8703.5|8697.3|8696.4|309
1760710800000|2025-10-17 14:20:00|8704.1|8703.2|8704.4|8703.5|8705.9|8705|8703.2|8702.3|230
1760711100000|2025-10-17 14:25:00|8704.5|8703.6|8704.5|8703.6|8706.5|8705.6|8704.5|8703.6|238
1760711400000|2025-10-17 14:30:00|8704.6|8703.7|8706.5|8705.6|8706.6|8705.7|8702.4|8701.5|314
1760711700000|2025-10-17 14:35:00|8706.6|8705.7|8707.6|8706.7|8707.7|8706.8|8705.5|8704.6|250
1760712000000|2025-10-17 14:40:00|8707.7|8706.8|8706.7|8705.8|8707.8|8706.9|8704.5|8703.6|285
1760712300000|2025-10-17 14:45:00|8706.9|8706|8704.8|8703.9|8707.2|8706.3|8703.9|8703|336
1760712600000|2025-10-17 14:50:00|8704.9|8704|8707.8|8706.9|8708|8707.1|8703.6|8702.7|375
1760712900000|2025-10-17 14:55:00|8708|8707.1|8712.3|8711.4|8714.1|8713.2|8708|8707.1|418
1760713200000|2025-10-17 15:00:00|8712.4|8711.5|8708.5|8707.6|8712.6|8711.7|8708.2|8707.3|334
1760713500000|2025-10-17 15:05:00|8708.4|8707.5|8707.7|8706.8|8708.7|8707.8|8706.8|8705.9|264
1760713800000|2025-10-17 15:10:00|8707.6|8706.7|8708.7|8707.8|8709|8708.1|8706.1|8705.2|205
1760714100000|2025-10-17 15:15:00|8708.8|8707.9|8705.3|8704.4|8709.3|8708.4|8705|8704.1|239
1760714400000|2025-10-17 15:20:00|8705.4|8704.5|8706.5|8705.6|8706.7|8705.8|8704.8|8703.9|241
1760714700000|2025-10-17 15:25:00|8706.2|8705.3|8706.7|8705.8|8707.7|8706.8|8706|8705.1|255
1760715000000|2025-10-17 15:30:00|8706.5|8705.6|8704.9|8704|8706.6|8705.7|8703.8|8702.9|291
1760715300000|2025-10-17 15:35:00|8704.8|8703.9|8704.8|8703.9|8705.8|8704.9|8703.9|8703|224
1760715600000|2025-10-17 15:40:00|8704.7|8703.8|8701.8|8700.9|8705.1|8704.2|8701.2|8700.3|240
1760715900000|2025-10-17 15:45:00|8701.9|8701|8700.7|8699.8|8702.6|8701.7|8699.6|8698.7|185
1760716200000|2025-10-17 15:50:00|8700.6|8699.7|8698.7|8697.8|8701.1|8700.2|8698.6|8697.7|133
1760716500000|2025-10-17 15:55:00|8698.8|8697.9|8697.7|8696.8|8698.8|8697.9|8696.9|8696|142
1760716800000|2025-10-17 16:00:00|8697.5|8696.6|8700.7|8699.8|8701.6|8700.7|8697|8696.1|187
1760717100000|2025-10-17 16:05:00|8700.9|8700|8699.5|8698.6|8702.3|8701.4|8699.2|8698.3|191
1760717400000|2025-10-17 16:10:00|8699.6|8698.7|8699|8698.1|8699.8|8698.9|8698.4|8697.5|209
1760717700000|2025-10-17 16:15:00|8698.8|8697.9|8696.5|8695.6|8698.9|8698|8694.7|8693.8|182
1760718000000|2025-10-17 16:20:00|8696.4|8695.5|8696.3|8695.4|8697.2|8696.3|8695.7|8694.8|131
1760718300000|2025-10-17 16:25:00|8696.2|8695.3|8698.4|8697.5|8698.5|8697.6|8695.9|8695|142
1760718600000|2025-10-17 16:30:00|8698.5|8697.6|8698|8697.1|8698.7|8697.8|8696.1|8695.2|89
1760718900000|2025-10-17 16:35:00|8698.1|8697.2|8697.6|8696.7|8699.1|8698.2|8696.8|8695.9|84
1760719200000|2025-10-17 16:40:00|8697.5|8696.6|8698.4|8697.5|8700.1|8699.2|8696.6|8695.7|96
1760719500000|2025-10-17 16:45:00|8698.6|8697.7|8698.2|8697.3|8699.9|8699|8697.5|8696.6|90
1760719800000|2025-10-17 16:50:00|8698.1|8697.2|8698.7|8697.8|8699|8698.1|8697.6|8696.7|81
1760720100000|2025-10-17 16:55:00|8698.5|8697.6|8699.1|8698.2|8699.1|8698.2|8697.9|8697|118
1760720400000|2025-10-17 17:00:00|8699.2|8698.3|8701.5|8700.6|8702.8|8701.9|8699|8698.1|183
1760720700000|2025-10-17 17:05:00|8701.4|8700.5|8699.6|8698.7|8702.2|8701.3|8699.5|8698.6|161
1760721000000|2025-10-17 17:10:00|8699.8|8698.9|8700.1|8699.2|8700.6|8699.7|8699.8|8698.9|75
1760721300000|2025-10-17 17:15:00|8700|8699.1|8699.4|8698.5|8700.2|8699.3|8699.3|8698.4|187
1760721600000|2025-10-17 17:20:00|8699.5|8698.6|8699.1|8698.2|8699.6|8698.7|8698.3|8697.4|80
1760721900000|2025-10-17 17:25:00|8698.9|8698|8698.1|8697.2|8699.4|8698.5|8698.1|8697.2|45
1760722200000|2025-10-17 17:30:00|8698|8697.1|8697.9|8697|8698.1|8697.2|8696.8|8695.9|71
1760722500000|2025-10-17 17:35:00|8698|8697.1|8696.8|8695.9|8698.2|8697.3|8696.7|8695.8|64
1760722800000|2025-10-17 17:40:00|8697|8696.1|8698.2|8697.3|8698.2|8697.3|8696.7|8695.8|135
1760723100000|2025-10-17 17:45:00|8698.3|8697.4|8698.3|8697.4|8699.9|8699|8697.9|8697|157
1760723400000|2025-10-17 17:50:00|8698.2|8697.3|8695.8|8694.9|8698.3|8697.4|8695.8|8694.9|82
1760723700000|2025-10-17 17:55:00|8695.7|8694.8|8697|8696.1|8697.3|8696.4|8695.2|8694.3|265
1760724000000|2025-10-17 18:00:00|8696.8|8695.9|8696.5|8695.6|8696.8|8695.9|8695.6|8694.7|167
1760724300000|2025-10-17 18:05:00|8696.6|8695.7|8695.1|8694.2|8696.6|8695.7|8695|8694.1|105
1760724600000|2025-10-17 18:10:00|8695|8694.1|8693.8|8692.9|8695.4|8694.5|8693.7|8692.8|90
1760724900000|2025-10-17 18:15:00|8693.7|8692.8|8691.1|8690.2|8694|8693.1|8690.4|8689.5|150
1760725200000|2025-10-17 18:20:00|8691.2|8690.3|8689.4|8688.5|8691.3|8690.4|8689.3|8688.4|86
1760725500000|2025-10-17 18:25:00|8689.5|8688.6|8690.2|8689.3|8690.6|8689.7|8689|8688.1|109
1760725800000|2025-10-17 18:30:00|8690.3|8689.4|8685.4|8684.5|8690.7|8689.8|8684.9|8684|105
1760726100000|2025-10-17 18:35:00|8685.3|8684.4|8686.7|8685.8|8687.1|8686.2|8685.3|8684.4|104
1760726400000|2025-10-17 18:40:00|8686.8|8685.9|8686.3|8685.4|8687.1|8686.2|8686.3|8685.4|82
1760726700000|2025-10-17 18:45:00|8686.2|8685.3|8685.6|8684.7|8686.2|8685.3|8685|8684.1|62
1760727000000|2025-10-17 18:50:00|8685.5|8684.6|8686.2|8685.3|8686.3|8685.4|8685.2|8684.3|49
1760727300000|2025-10-17 18:55:00|8686.3|8685.4|8685.9|8685|8686.5|8685.6|8685.1|8684.2|89
1760727600000|2025-10-17 19:00:00|8685.8|8684.9|8686.6|8685.7|8686.7|8685.8|8685.7|8684.8|121
1760727900000|2025-10-17 19:05:00|8686.7|8685.8|8686.9|8686|8687.4|8686.5|8686.5|8685.6|63
1760728200000|2025-10-17 19:10:00|8686.8|8685.9|8686.9|8686|8687.2|8686.3|8686.1|8685.2|65
1760728500000|2025-10-17 19:15:00|8686.8|8685.9|8686.5|8685.6|8687.5|8686.6|8686.4|8685.5|43
1760728800000|2025-10-17 19:20:00|8686.4|8685.5|8686.5|8685.6|8687|8686.1|8686.4|8685.5|37
1760729100000|2025-10-17 19:25:00|8686.4|8685.5|8686.7|8685.8|8687.1|8686.2|8686.2|8685.3|22
1760729400000|2025-10-17 19:30:00|8686.8|8685.9|8687.3|8686.4|8687.4|8686.5|8686.6|8685.7|61
1760729700000|2025-10-17 19:35:00|8687|8686.1|8687.9|8687|8688.3|8687.4|8687|8686.1|49
1760730000000|2025-10-17 19:40:00|8688|8687.1|8688.1|8687.2|8688.4|8687.5|8688|8687.1|24
1760730300000|2025-10-17 19:45:00|8688.2|8687.3|8686.8|8685.9|8688.2|8687.3|8686.7|8685.8|57
1760730600000|2025-10-17 19:50:00|8686.9|8686|8686.2|8685.3|8687.1|8686.2|8685.9|8685|72
1760730900000|2025-10-17 19:55:00|8686.3|8685.4|8685.4|8684.5|8686.5|8685.6|8685.3|8684.4|117
1760731200000|2025-10-17 20:00:00|8685.5|8684.6|8687.5|8686.6|8687.7|8686.6|8684.9|8683.4|93
1760731500000|2025-10-17 20:05:00|8687.1|8686.2|8687.7|8686.2|8688.3|8687.2|8687|8686.1|51
1760731800000|2025-10-17 20:10:00|8687.8|8686.3|8687.4|8686.5|8688.8|8687.5|8685.4|8684.1|116
1760732100000|2025-10-17 20:15:00|8687.5|8686.6|8687.7|8686.2|8687.9|8686.9|8686.3|8685.2|44
1760732400000|2025-10-17 20:20:00|8687.6|8686.1|8686.9|8686|8687.6|8686.3|8686.3|8685.1|66
1760732700000|2025-10-17 20:25:00|8686.8|8685.9|8686.6|8685.7|8687.3|8686.1|8685.8|8684.8|83
1760733000000|2025-10-17 20:30:00|8686.7|8685.8|8687|8686.1|8687.1|8686.2|8686.3|8685.2|18
1760733300000|2025-10-17 20:35:00|8686.8|8685.9|8685.5|8684.6|8687.8|8686.9|8685.5|8684.3|118
1760733600000|2025-10-17 20:40:00|8685.6|8684.7|8683.7|8682.2|8685.6|8684.7|8683|8681.9|195
1760733900000|2025-10-17 20:45:00|8683.5|8682|8683.5|8682|8685|8683.7|8683|8681.5|238
1760734200000|2025-10-17 20:50:00|8683.3|8681.8|8680.2|8678.7|8684.1|8682.6|8679.6|8678.1|343
1760734500000|2025-10-17 20:55:00|8680.6|8678.2|8680.6|8678.2|8683.5|8679.5|8678|8673.1|208
1760904000000|2025-10-19 20:00:00|8697.1|8679.7|8698.6|8679.7|8698.6|8679.7|8697.1|8679.7|2
1760904300000|2025-10-19 20:05:00|8695.8|8676.9|8695.8|8676.9|8695.8|8676.9|8695.5|8676.9|3
1760904600000|2025-10-19 20:10:00|8696.9|8675.4|8694.1|8675.4|8696.9|8675.9|8694.1|8674.5|7
1760904900000|2025-10-19 20:15:00|8693.6|8675.2|8693.6|8675.2|8693.6|8675.2|8693.6|8675.2|1
1760905500000|2025-10-19 20:25:00|8692.5|8674.8|8691.7|8675.6|8692.5|8675.6|8691.4|8674.8|3
1760905800000|2025-10-19 20:30:00|8691.3|8675.2|8691.3|8675.2|8691.3|8675.2|8691.3|8675.2|1
1760906400000|2025-10-19 20:40:00|8693.2|8675.6|8693.1|8675.5|8693.2|8675.6|8693.1|8675.5|2
1760906700000|2025-10-19 20:45:00|8694|8675.7|8693.2|8677.7|8694.2|8677.7|8693.2|8675.7|7
1760907000000|2025-10-19 20:50:00|8692.8|8678.1|8692.7|8677.9|8692.8|8678.1|8692.7|8677.9|2
1760907300000|2025-10-19 20:55:00|8693.2|8677.5|8692.9|8677.8|8693.2|8677.8|8692.9|8677.5|2
1760907600000|2025-10-19 21:00:00|8693.1|8678.4|8692|8680.5|8694.5|8680.9|8691.9|8678.4|9
1760907900000|2025-10-19 21:05:00|8692.2|8680.3|8687.7|8685.3|8692.2|8685.4|8687.4|8680.3|6
1760908200000|2025-10-19 21:10:00|8687.9|8685.5|8687.8|8685.4|8688.6|8686.2|8687.8|8685.4|4
1760909100000|2025-10-19 21:25:00|8690.8|8680.2|8685.2|8682.8|8690.8|8683.3|8684.4|8680.2|11
1760909400000|2025-10-19 21:30:00|8685.1|8682.7|8697|8685.1|8698.4|8686.5|8683.8|8680.8|59
1760909700000|2025-10-19 21:35:00|8696.6|8684.7|8690.5|8681.7|8696.6|8684.7|8690.5|8681.1|54
1760910000000|2025-10-19 21:40:00|8690.4|8681.8|8692.6|8682|8692.6|8683.1|8690.4|8681.7|26
1760910300000|2025-10-19 21:45:00|8692.5|8682.2|8687|8684.6|8692.6|8684.7|8685.5|8681.2|33
1760910600000|2025-10-19 21:50:00|8687.1|8684.7|8690.6|8683|8691.8|8685.2|8687|8682.6|25
1760910900000|2025-10-19 21:55:00|8690.5|8682.9|8686.6|8678.8|8693.2|8686|8685.4|8678.2|206
1760911200000|2025-10-19 22:00:00|8686.8|8678.5|8681.3|8678.9|8688.1|8682.5|8681|8677.2|209
1760911500000|2025-10-19 22:05:00|8680.8|8679.3|8680|8678.5|8681.1|8679.6|8680|8678.5|67
1760911800000|2025-10-19 22:10:00|8679.7|8678.2|8679.3|8677.8|8679.7|8678.4|8678.8|8677.8|41
1760912100000|2025-10-19 22:15:00|8679.1|8677.6|8679.9|8678.4|8679.9|8678.7|8678.8|8677.6|60
1760912400000|2025-10-19 22:20:00|8679.6|8678.7|8680.2|8679.3|8680.2|8679.3|8679.6|8678.4|64
1760912700000|2025-10-19 22:25:00|8680.4|8679.5|8680.8|8679.9|8680.9|8680|8679.5|8678.6|60
1760913000000|2025-10-19 22:30:00|8680.7|8679.8|8681.1|8680.2|8681.4|8680.4|8680.2|8679.3|86
1760913300000|2025-10-19 22:35:00|8681|8680.1|8681|8680.1|8681.2|8680.3|8680.5|8679.6|58
1760913600000|2025-10-19 22:40:00|8680.9|8680|8681.1|8680.2|8681.4|8680.4|8680.8|8679.8|87
1760913900000|2025-10-19 22:45:00|8681|8680.1|8681.3|8680.4|8681.3|8680.4|8680.8|8679.7|46
1760914200000|2025-10-19 22:50:00|8681.2|8680.3|8681.4|8680.5|8681.5|8680.6|8680.9|8679.8|50
1760914500000|2025-10-19 22:55:00|8681.3|8680.4|8681.1|8680.2|8681.8|8680.8|8680.8|8679.9|53
1760914800000|2025-10-19 23:00:00|8681|8680.1|8681.8|8680.9|8682.2|8681.3|8680.9|8680|54
1760915100000|2025-10-19 23:05:00|8681.9|8681|8682.3|8681.4|8682.3|8681.4|8681.6|8680.7|20
1760915400000|2025-10-19 23:10:00|8682.2|8681.3|8681.6|8680.7|8682.5|8681.6|8681|8680.1|84
1760915700000|2025-10-19 23:15:00|8681.5|8680.6|8681.5|8680.6|8681.6|8680.7|8680.8|8679.9|46
1760916000000|2025-10-19 23:20:00|8681.6|8680.7|8682.3|8681.4|8682.3|8681.4|8681.6|8680.7|50
1760916300000|2025-10-19 23:25:00|8682.2|8681.3|8682.5|8681.6|8683.3|8682.4|8682.2|8681.3|45
1760916600000|2025-10-19 23:30:00|8682.7|8681.8|8681.7|8680.8|8683|8682.1|8681.6|8680.7|38
1760916900000|2025-10-19 23:35:00|8682|8681.1|8682.1|8681.2|8682.2|8681.3|8681.9|8681|36
1760917200000|2025-10-19 23:40:00|8682|8681.1|8683.8|8682.9|8683.9|8683|8681.9|8681|61
1760917500000|2025-10-19 23:45:00|8683.7|8682.8|8683.2|8682.3|8683.8|8682.9|8682.4|8681.5|89
1760917800000|2025-10-19 23:50:00|8683.1|8682.2|8683.8|8682.9|8684|8683.1|8683.1|8682.2|58
1760918100000|2025-10-19 23:55:00|8683.7|8682.8|8684.2|8683.3|8684.2|8683.3|8683.4|8682.5|55
1760918400000|2025-10-20 00:00:00|8684.1|8683.2|8684.5|8683.6|8685.5|8684.6|8683.6|8682.7|207
1760918700000|2025-10-20 00:05:00|8684.4|8683.5|8685.8|8684.9|8686.1|8685.2|8683.9|8683|126
1760919000000|2025-10-20 00:10:00|8686|8685.1|8686.6|8685.7|8687.1|8686.2|8685.9|8685|104
1760919300000|2025-10-20 00:15:00|8686.7|8685.8|8686.5|8685.6|8687.6|8686.7|8686.3|8685.4|109
1760919600000|2025-10-20 00:20:00|8686.3|8685.4|8685.5|8684.6|8686.3|8685.4|8685.2|8684.3|96
1760919900000|2025-10-20 00:25:00|8685.4|8684.5|8685.3|8684.4|8685.7|8684.8|8684.6|8683.7|130
1760920200000|2025-10-20 00:30:00|8685.2|8684.3|8685.6|8684.7|8685.7|8684.8|8684.4|8683.5|98
1760920500000|2025-10-20 00:35:00|8685.5|8684.6|8684.8|8683.9|8685.8|8684.9|8684.7|8683.8|83
1760920800000|2025-10-20 00:40:00|8684.9|8684|8684.7|8683.8|8684.9|8684|8684.2|8683.3|95
1760921100000|2025-10-20 00:45:00|8684.6|8683.7|8684.4|8683.5|8685.1|8684.2|8684.1|8683.2|116
1760921400000|2025-10-20 00:50:00|8684.5|8683.6|8684.5|8683.6|8685|8684.1|8683.6|8682.7|150
1760921700000|2025-10-20 00:55:00|8684.4|8683.5|8684.7|8683.8|8685.4|8684.5|8683.6|8682.7|200
1760922000000|2025-10-20 01:00:00|8684.5|8683.6|8683.9|8683|8684.7|8683.8|8683.3|8682.4|185
1760922300000|2025-10-20 01:05:00|8684|8683.1|8683.9|8683|8684.6|8683.7|8683.8|8682.9|93
1760922600000|2025-10-20 01:10:00|8683.8|8682.9|8683.7|8682.8|8684.2|8683.3|8683.4|8682.5|83
1760922900000|2025-10-20 01:15:00|8683.8|8682.9|8683.7|8682.8|8684.3|8683.4|8683|8682.1|116
1760923200000|2025-10-20 01:20:00|8683.6|8682.7|8683.7|8682.8|8684.1|8683.2|8683.3|8682.4|127
1760923500000|2025-10-20 01:25:00|8683.8|8682.9|8683.5|8682.6|8683.8|8682.9|8682.9|8682|112
1760923800000|2025-10-20 01:30:00|8683.3|8682.4|8682.6|8681.7|8684|8683.1|8682.6|8681.7|138
1760924100000|2025-10-20 01:35:00|8682.7|8681.8|8682|8681.1|8682.7|8681.8|8681.4|8680.5|120
1760924400000|2025-10-20 01:40:00|8682.1|8681.2|8681|8680.1|8682.1|8681.2|8680.9|8680|94
1760924700000|2025-10-20 01:45:00|8681.1|8680.2|8681.7|8680.8|8681.9|8681|8680.9|8680|69
1760925000000|2025-10-20 01:50:00|8681.8|8680.9|8681.5|8680.6|8681.8|8680.9|8680.9|8680|137
1760925300000|2025-10-20 01:55:00|8681.4|8680.5|8680.8|8679.9|8681.8|8680.9|8680.7|8679.8|97
1760925600000|2025-10-20 02:00:00|8680.7|8679.8|8682|8681.1|8682.1|8681.2|8680.7|8679.8|114
1760925900000|2025-10-20 02:05:00|8681.9|8681|8682.4|8681.5|8682.6|8681.7|8681.5|8680.6|82
1760926200000|2025-10-20 02:10:00|8682.3|8681.4|8683.3|8682.4|8683.3|8682.4|8682.3|8681.4|113
1760926500000|2025-10-20 02:15:00|8683.2|8682.3|8682.6|8681.7|8683.5|8682.6|8682.5|8681.6|68
1760926800000|2025-10-20 02:20:00|8682.4|8681.5|8682.1|8681.2|8682.7|8681.8|8682|8681.1|50
1760927100000|2025-10-20 02:25:00|8682|8681.1|8681.4|8680.5|8682.2|8681.3|8681.1|8680.2|53
1760927400000|2025-10-20 02:30:00|8681.3|8680.4|8681.9|8681|8682.1|8681.2|8681.2|8680.3|53
1760927700000|2025-10-20 02:35:00|8682|8681.1|8682|8681.1|8682|8681.1|8681.6|8680.7|44
1760928000000|2025-10-20 02:40:00|8682.1|8681.2|8682.1|8681.2|8682.1|8681.2|8681|8680.1|50
1760928300000|2025-10-20 02:45:00|8682|8681.1|8681.9|8681|8682.5|8681.6|8681.7|8680.8|44
1760928600000|2025-10-20 02:50:00|8682|8681.1|8682.5|8681.6|8682.9|8682|8681.9|8681|44
1760928900000|2025-10-20 02:55:00|8682.6|8681.7|8683.2|8682.3|8683.2|8682.3|8682.2|8681.3|36
1760929200000|2025-10-20 03:00:00|8683.3|8682.4|8683.6|8682.7|8683.8|8682.9|8682.6|8681.7|68
1760929500000|2025-10-20 03:05:00|8683.7|8682.8|8683.8|8682.9|8684|8683.1|8683.6|8682.7|32
1760929800000|2025-10-20 03:10:00|8683.9|8683|8683.2|8682.3|8684.1|8683.2|8683.2|8682.3|32
1760930100000|2025-10-20 03:15:00|8683.1|8682.2|8682.8|8681.9|8683.4|8682.5|8682.8|8681.9|42
1760930400000|2025-10-20 03:20:00|8682.7|8681.8|8682.5|8681.6|8682.8|8681.9|8682.4|8681.5|32
1760930700000|2025-10-20 03:25:00|8682.2|8681.3|8681.8|8680.9|8682.6|8681.7|8681.8|8680.9|46
1760931000000|2025-10-20 03:30:00|8681.9|8681|8682.8|8681.9|8682.9|8682|8681.9|8681|44
1760931300000|2025-10-20 03:35:00|8682.9|8682|8683.1|8682.2|8683.3|8682.4|8682.5|8681.6|42
1760931600000|2025-10-20 03:40:00|8683|8682.1|8682.9|8682|8683.1|8682.2|8682.4|8681.5|27
1760931900000|2025-10-20 03:45:00|8682.7|8681.8|8682.2|8681.3|8682.7|8681.8|8682.2|8681.3|28
1760932200000|2025-10-20 03:50:00|8682.1|8681.2|8681.7|8680.8|8682.8|8681.9|8681.7|8680.8|79
1760932500000|2025-10-20 03:55:00|8681.8|8680.9|8682.2|8681.3|8682.7|8681.8|8681.4|8680.5|82
1760932800000|2025-10-20 04:00:00|8682.3|8681.4|8681.5|8680.6|8682.3|8681.4|8681.2|8680.3|66
1760933100000|2025-10-20 04:05:00|8681.4|8680.5|8681.8|8680.9|8681.9|8681|8681.2|8680.3|35
1760933400000|2025-10-20 04:10:00|8681.9|8681|8682.2|8681.3|8682.8|8681.9|8681.8|8680.9|27
1760933700000|2025-10-20 04:15:00|8682.3|8681.4|8682.7|8681.8|8682.7|8681.8|8682.1|8681.2|36
1760934000000|2025-10-20 04:20:00|8682.4|8681.5|8682.1|8681.2|8682.7|8681.8|8682|8681.1|37
1760934300000|2025-10-20 04:25:00|8682.2|8681.3|8683.7|8682.8|8683.8|8682.9|8681.7|8680.8|59
1760934600000|2025-10-20 04:30:00|8683.8|8682.9|8684.3|8683.4|8684.4|8683.5|8683.6|8682.7|48
1760934900000|2025-10-20 04:35:00|8684.2|8683.3|8684.2|8683.3|8685.3|8684.4|8684.1|8683.2|52
1760935200000|2025-10-20 04:40:00|8684.1|8683.2|8684.9|8684|8685|8684.1|8683|8682.1|75
1760935500000|2025-10-20 04:45:00|8684.8|8683.9|8684.3|8683.4|8685.4|8684.5|8684.3|8683.4|52
1760935800000|2025-10-20 04:50:00|8684.2|8683.3|8684.5|8683.6|8684.8|8683.9|8684.2|8683.3|68
1760936100000|2025-10-20 04:55:00|8684.6|8683.7|8687.3|8686.4|8687.5|8686.6|8684.5|8683.6|95
1760936400000|2025-10-20 05:00:00|8687.6|8686.7|8686.2|8685.3|8688.5|8687.4|8686|8685.1|167
1760936700000|2025-10-20 05:05:00|8686.3|8685.4|8686.2|8685.3|8686.6|8685.7|8685.7|8684.8|82
1760937000000|2025-10-20 05:10:00|8686.1|8685.2|8686.5|8685.6|8686.5|8685.6|8685.9|8685|51
1760937300000|2025-10-20 05:15:00|8686.6|8685.7|8687.4|8686.5|8687.4|8686.5|8686.5|8685.6|14
1760937600000|2025-10-20 05:20:00|8687.3|8686.4|8687.2|8686.3|8687.7|8686.8|8686.9|8686|43
1760937900000|2025-10-20 05:25:00|8687.1|8686.2|8686.9|8686|8687.5|8686.6|8686.5|8685.6|51
1760938200000|2025-10-20 05:30:00|8686.8|8685.9|8687|8686.1|8687.1|8686.2|8686.4|8685.5|62
1760938500000|2025-10-20 05:35:00|8687.2|8686.3|8686.9|8686|8687.5|8686.6|8686.6|8685.7|50
1760938800000|2025-10-20 05:40:00|8687|8686.1|8687.4|8686.5|8687.5|8686.6|8686.8|8685.9|62
1760939100000|2025-10-20 05:45:00|8687.5|8686.6|8686.6|8685.7|8687.9|8687|8686.6|8685.7|57
1760939400000|2025-10-20 05:50:00|8686.7|8685.8|8686.1|8685.2|8686.7|8685.8|8685.8|8684.9|73
1760939700000|2025-10-20 05:55:00|8686.2|8685.3|8685.9|8685|8687|8686.1|8685.5|8684.6|92
1760940000000|2025-10-20 06:00:00|8685.6|8684.7|8685.9|8685|8686|8685.1|8684.9|8684|241
1760940300000|2025-10-20 06:05:00|8686|8685.1|8685.9|8685|8686.7|8685.8|8685|8684.1|141
1760940600000|2025-10-20 06:10:00|8685.8|8684.9|8685.5|8684.6|8686.5|8685.6|8685|8684.1|127
1760940900000|2025-10-20 06:15:00|8685.4|8684.5|8685.3|8684.4|8686.1|8685.2|8684.5|8683.6|143
1760941200000|2025-10-20 06:20:00|8685.1|8684.2|8687.4|8686.5|8688.2|8687.3|8685|8684.1|115
1760941500000|2025-10-20 06:25:00|8687.5|8686.6|8687.7|8686.8|8688.3|8687.4|8687.1|8686.2|100
1760941800000|2025-10-20 06:30:00|8687.8|8686.9|8689.2|8688.3|8689.2|8688.3|8687.7|8686.8|174
1760942100000|2025-10-20 06:35:00|8689.1|8688.2|8688.4|8687.5|8689.4|8688.5|8688.3|8687.4|126
1760942400000|2025-10-20 06:40:00|8688.5|8687.6|8689.7|8688.8|8689.9|8689|8688.2|8687.3|172
1760942700000|2025-10-20 06:45:00|8689.6|8688.7|8689|8688.1|8690.5|8689.6|8688.2|8687.3|117
1760943000000|2025-10-20 06:50:00|8688.9|8688|8689.6|8688.7|8690.2|8689.3|8688.7|8687.8|142
1760943300000|2025-10-20 06:55:00|8689.3|8688.4|8689.9|8689|8690.2|8689.3|8688.2|8687.3|184
1760943600000|2025-10-20 07:00:00|8690|8689.1|8690.4|8689.5|8692.3|8691.4|8689.7|8688.8|289
1760943900000|2025-10-20 07:05:00|8690.5|8689.6|8695.1|8694.2|8695.2|8694.3|8690.2|8689.3|205
1760944200000|2025-10-20 07:10:00|8695|8694.1|8694.8|8693.9|8695.1|8694.2|8693.1|8692.2|193
1760944500000|2025-10-20 07:15:00|8694.7|8693.8|8695.2|8694.3|8695.2|8694.3|8693.4|8692.5|93
1760944800000|2025-10-20 07:20:00|8695.1|8694.2|8693.8|8692.9|8695.1|8694.2|8692.4|8691.5|107
1760945100000|2025-10-20 07:25:00|8693.9|8693|8691.5|8690.6|8694.2|8693.3|8691.4|8690.5|114
1760945400000|2025-10-20 07:30:00|8691.6|8690.7|8691.1|8690.2|8692.4|8691.5|8689.8|8688.9|136
1760945700000|2025-10-20 07:35:00|8691.3|8690.4|8689.8|8688.9|8691.9|8691|8689.4|8688.5|114
1760946000000|2025-10-20 07:40:00|8689.9|8689|8690.9|8690|8690.9|8690|8688.7|8687.8|103
1760946300000|2025-10-20 07:45:00|8690.8|8689.9|8691.2|8690.3|8692|8691.1|8690.6|8689.7|94
1760946600000|2025-10-20 07:50:00|8691.3|8690.4|8691.1|8690.2|8691.3|8690.4|8689.5|8688.6|142
1760946900000|2025-10-20 07:55:00|8691.2|8690.3|8693.4|8692.5|8694.3|8693.4|8691.2|8690.3|246
1760947200000|2025-10-20 08:00:00|8693.5|8692.6|8691.5|8690.6|8693.9|8693|8691.3|8690.4|208
1760947500000|2025-10-20 08:05:00|8691.4|8690.5|8690.8|8689.9|8692|8691.1|8690.8|8689.9|71
1760947800000|2025-10-20 08:10:00|8690.9|8690|8691.9|8691|8692.3|8691.4|8690.4|8689.5|110
1760948100000|2025-10-20 08:15:00|8691.7|8690.8|8690.8|8689.9|8692.1|8691.2|8690|8689.1|130
1760948400000|2025-10-20 08:20:00|8690.7|8689.8|8690.7|8689.8|8691|8690.1|8690|8689.1|79
1760948700000|2025-10-20 08:25:00|8690.8|8689.9|8690.8|8689.9|8691.2|8690.3|8690.1|8689.2|72
1760949000000|2025-10-20 08:30:00|8690.9|8690|8690.2|8689.3|8691.5|8690.6|8689.8|8688.9|51
1760949300000|2025-10-20 08:35:00|8690|8689.1|8688.5|8687.6|8690.2|8689.3|8688.3|8687.4|74
1760949600000|2025-10-20 08:40:00|8688.4|8687.5|8689.3|8688.4|8689.3|8688.4|8687.4|8686.5|140
1760949900000|2025-10-20 08:45:00|8689.2|8688.3|8688.4|8687.5|8689.3|8688.4|8688.2|8687.3|114
1760950200000|2025-10-20 08:50:00|8688.3|8687.4|8686.8|8685.9|8688.9|8688|8686.8|8685.9|130
1760950500000|2025-10-20 08:55:00|8686.7|8685.8|8686.5|8685.6|8687.6|8686.7|8685.9|8685|236
1760950800000|2025-10-20 09:00:00|8686.6|8685.7|8683.9|8683|8688.3|8687.4|8683.7|8682.8|256
1760951100000|2025-10-20 09:05:00|8683.8|8682.9|8683.5|8682.6|8684.5|8683.6|8682.8|8681.9|155
1760951400000|2025-10-20 09:10:00|8683.4|8682.5|8681.7|8680.8|8683.4|8682.5|8681.7|8680.8|180
1760951700000|2025-10-20 09:15:00|8681.8|8680.9|8680.3|8679.4|8682|8681.1|8680|8679.1|175
1760952000000|2025-10-20 09:20:00|8680.5|8679.6|8680.6|8679.7|8681.7|8680.8|8680.2|8679.3|91
1760952300000|2025-10-20 09:25:00|8680.5|8679.6|8679.3|8678.4|8681.5|8680.6|8679.1|8678.2|76
1760952600000|2025-10-20 09:30:00|8679.2|8678.3|8681.9|8681|8682.1|8681.2|8678.8|8677.9|113
1760952900000|2025-10-20 09:35:00|8682.1|8681.2|8682.6|8681.7|8683|8682.1|8681.7|8680.8|101
1760953200000|2025-10-20 09:40:00|8682.7|8681.8|8683.8|8682.9|8684.3|8683.4|8681.7|8680.8|115
1760953500000|2025-10-20 09:45:00|8683.9|8683|8684.1|8683.2|8685.1|8684.2|8683.2|8682.3|127
1760953800000|2025-10-20 09:50:00|8684.2|8683.3|8686.2|8685.3|8686.8|8685.9|8683.9|8683|193
1760954100000|2025-10-20 09:55:00|8686.1|8685.2|8685.2|8684.3|8686.4|8685.5|8683.9|8683|240
1760954400000|2025-10-20 10:00:00|8685.3|8684.4|8685.7|8684.8|8686|8685.1|8683.2|8682.3|126
1760954700000|2025-10-20 10:05:00|8685.6|8684.7|8687.4|8686.5|8688.2|8687.3|8685.6|8684.7|73
1760955000000|2025-10-20 10:10:00|8687.5|8686.6|8688.2|8687.3|8688.9|8688|8686.8|8685.9|156
1760955300000|2025-10-20 10:15:00|8688.3|8687.4|8686.8|8685.9|8688.4|8687.5|8686.6|8685.7|102
1760955600000|2025-10-20 10:20:00|8686.9|8686|8688.1|8687.2|8688.1|8687.2|8686.2|8685.3|138
1760955900000|2025-10-20 10:25:00|8687.8|8686.9|8687.6|8686.7|8688.1|8687.2|8685.8|8684.9|61
1760956200000|2025-10-20 10:30:00|8687.9|8687|8688.3|8687.4|8688.4|8687.5|8687.1|8686.2|49
1760956500000|2025-10-20 10:35:00|8688.4|8687.5|8687.3|8686.4|8688.4|8687.5|8687|8686.1|60
1760956800000|2025-10-20 10:40:00|8687.4|8686.5|8686.8|8685.9|8688|8687.1|8686.7|8685.8|54
1760957100000|2025-10-20 10:45:00|8686.5|8685.6|8688.8|8687.9|8689|8688.1|8686.5|8685.6|101
1760957400000|2025-10-20 10:50:00|8688.7|8687.8|8689.8|8688.9|8689.8|8688.9|8688.7|8687.8|84
1760957700000|2025-10-20 10:55:00|8689.5|8688.6|8690.3|8689.4|8690.8|8689.9|8689.3|8688.4|196
1760958000000|2025-10-20 11:00:00|8690.4|8689.5|8689.8|8688.9|8691.5|8690.6|8689.2|8688.3|161
1760958300000|2025-10-20 11:05:00|8689.7|8688.8|8690|8689.1|8690.3|8689.4|8689|8688.1|115
1760958600000|2025-10-20 11:10:00|8690.1|8689.2|8691.7|8690.8|8692.1|8691.2|8689.6|8688.7|114
1760958900000|2025-10-20 11:15:00|8691.5|8690.6|8691.3|8690.4|8692.2|8691.3|8691.3|8690.4|87
1760959200000|2025-10-20 11:20:00|8691.2|8690.3|8690.2|8689.3|8691.2|8690.3|8689.3|8688.4|79
1760959500000|2025-10-20 11:25:00|8690.1|8689.2|8688.6|8687.7|8690.1|8689.2|8688.4|8687.5|81
1760959800000|2025-10-20 11:30:00|8688.4|8687.5|8693.3|8692.4|8693.3|8692.4|8688.1|8687.2|200
1760960100000|2025-10-20 11:35:00|8693|8692.1|8691|8690.1|8693.2|8692.3|8690.9|8690|157
1760960400000|2025-10-20 11:40:00|8690.8|8689.9|8690.1|8689.2|8691.2|8690.3|8687.2|8686.3|175
1760960700000|2025-10-20 11:45:00|8690.2|8689.3|8691.6|8690.7|8691.7|8690.8|8689.7|8688.8|89
1760961000000|2025-10-20 11:50:00|8691.5|8690.6|8692.3|8691.4|8692.3|8691.4|8690.9|8690|128
1760961300000|2025-10-20 11:55:00|8692.2|8691.3|8691.7|8690.8|8692.4|8691.5|8691.1|8690.2|167
1760961600000|2025-10-20 12:00:00|8691.6|8690.7|8691.7|8690.8|8691.9|8691|8690.3|8689.4|241
1760961900000|2025-10-20 12:05:00|8691.8|8690.9|8691.1|8690.2|8692.5|8691.6|8690.8|8689.9|103
1760962200000|2025-10-20 12:10:00|8691|8690.1|8691.6|8690.7|8692.2|8691.3|8690.8|8689.9|103
1760962500000|2025-10-20 12:15:00|8691.7|8690.8|8691.5|8690.6|8692.7|8691.8|8691.2|8690.3|135
1760962800000|2025-10-20 12:20:00|8691.4|8690.5|8691.2|8690.3|8692.4|8691.5|8690.5|8689.6|129
1760963100000|2025-10-20 12:25:00|8691.1|8690.2|8689|8688.1|8691.2|8690.3|8687.9|8687|160
1760963400000|2025-10-20 12:30:00|8688.9|8688|8687.9|8687|8689.2|8688.3|8687.4|8686.5|161
1760963700000|2025-10-20 12:35:00|8688|8687.1|8686.8|8685.9|8688.4|8687.5|8686.8|8685.9|167
1760964000000|2025-10-20 12:40:00|8686.7|8685.8|8683.7|8682.8|8686.7|8685.8|8682.5|8681.6|156
1760964300000|2025-10-20 12:45:00|8683.6|8682.7|8681.2|8680.3|8683.6|8682.7|8680.7|8679.8|167
1760964600000|2025-10-20 12:50:00|8681.1|8680.2|8679.3|8678.4|8681.3|8680.4|8679.2|8678.3|152
1760964900000|2025-10-20 12:55:00|8679.2|8678.3|8680.2|8679.3|8681|8680.1|8676.8|8675.9|279
1760965200000|2025-10-20 13:00:00|8680.3|8679.4|8680.8|8679.9|8681.9|8681|8680.2|8679.3|216
1760965500000|2025-10-20 13:05:00|8680.7|8679.8|8679.3|8678.4|8680.9|8680|8679.2|8678.3|191
1760965800000|2025-10-20 13:10:00|8679.2|8678.3|8679.6|8678.7|8680.5|8679.6|8678.2|8677.3|165
1760966100000|2025-10-20 13:15:00|8679.5|8678.6|8679|8678.1|8679.5|8678.6|8678.2|8677.3|114
1760966400000|2025-10-20 13:20:00|8679.1|8678.2|8681.8|8680.9|8682.4|8681.5|8679|8678.1|71
1760966700000|2025-10-20 13:25:00|8681.9|8681|8683.5|8682.6|8683.5|8682.6|8681.2|8680.3|137
1760967000000|2025-10-20 13:30:00|8683.4|8682.5|8684.3|8683.4|8685.7|8684.8|8683.1|8682.2|175
1760967300000|2025-10-20 13:35:00|8684.4|8683.5|8687|8686.1|8687.3|8686.4|8683.4|8682.5|132
1760967600000|2025-10-20 13:40:00|8686.9|8686|8688.1|8687.2|8688.1|8687.2|8686.8|8685.9|103
1760967900000|2025-10-20 13:45:00|8687.9|8687|8686.8|8685.9|8689.6|8688.7|8686.8|8685.9|225
1760968200000|2025-10-20 13:50:00|8686.9|8686|8688.3|8687.4|8688.9|8688|8686.6|8685.7|167
1760968500000|2025-10-20 13:55:00|8688.4|8687.5|8691|8690.1|8691.2|8690.3|8688.3|8687.4|194
1760968800000|2025-10-20 14:00:00|8690.9|8690|8691.1|8690.2|8692.1|8691.2|8690.1|8689.2|206
1760969100000|2025-10-20 14:05:00|8690.9|8690|8690.1|8689.2|8691|8690.1|8688.3|8687.4|156
1760969400000|2025-10-20 14:10:00|8690.2|8689.3|8686.9|8686|8691.4|8690.5|8686.5|8685.6|209
1760969700000|2025-10-20 14:15:00|8686.8|8685.9|8687.9|8687|8688.1|8687.2|8686.8|8685.9|165
1760970000000|2025-10-20 14:20:00|8687.8|8686.9|8687.7|8686.8|8688.1|8687.2|8686|8685.1|179
1760970300000|2025-10-20 14:25:00|8687.8|8686.9|8687|8686.1|8688|8687.1|8686.8|8685.9|131
1760970600000|2025-10-20 14:30:00|8686.9|8686|8689.1|8688.2|8689.2|8688.3|8686.7|8685.8|167
1760970900000|2025-10-20 14:35:00|8689|8688.1|8689.1|8688.2|8690.7|8689.8|8688.4|8687.5|241
1760971200000|2025-10-20 14:40:00|8689|8688.1|8690.6|8689.7|8691|8690.1|8687.9|8687|205
1760971500000|2025-10-20 14:45:00|8690.7|8689.8|8689.5|8688.6|8691.4|8690.5|8688.8|8687.9|205
1760971800000|2025-10-20 14:50:00|8689.4|8688.5|8691.5|8690.6|8691.5|8690.6|8688.1|8687.2|216
1760972100000|2025-10-20 14:55:00|8691.4|8690.5|8686.8|8685.9|8691.8|8690.9|8686.6|8685.7|230
1760972400000|2025-10-20 15:00:00|8686.7|8685.8|8689|8688.1|8689.2|8688.3|8686.6|8685.7|177
1760972700000|2025-10-20 15:05:00|8689.1|8688.2|8689.3|8688.4|8690.4|8689.5|8688.7|8687.8|172
1760973000000|2025-10-20 15:10:00|8689.2|8688.3|8687.8|8686.9|8689.2|8688.3|8687.3|8686.4|188
1760973300000|2025-10-20 15:15:00|8687.9|8687|8686.8|8685.9|8688.7|8687.8|8685.5|8684.6|150
1760973600000|2025-10-20 15:20:00|8686.9|8686|8688.2|8687.3|8688.5|8687.6|8686.7|8685.8|195
1760973900000|2025-10-20 15:25:00|8688|8687.1|8688.2|8687.3|8688.5|8687.6|8687.6|8686.7|124
1760974200000|2025-10-20 15:30:00|8688.1|8687.2|8687.7|8686.8|8688.3|8687.4|8687.3|8686.4|151
1760974500000|2025-10-20 15:35:00|8687.6|8686.7|8687.2|8686.3|8687.8|8686.9|8686.4|8685.5|75
1760974800000|2025-10-20 15:40:00|8687.3|8686.4|8687.2|8686.3|8688.7|8687.8|8687|8686.1|121
1760975100000|2025-10-20 15:45:00|8687.1|8686.2|8685.7|8684.8|8687.3|8686.4|8685.5|8684.6|94
1760975400000|2025-10-20 15:50:00|8685.9|8685|8685.5|8684.6|8686.1|8685.2|8684.2|8683.3|199
1760975700000|2025-10-20 15:55:00|8685.4|8684.5|8685.4|8684.5|8685.8|8684.9|8683.9|8683|109
1760976000000|2025-10-20 16:00:00|8685.2|8684.3|8686.2|8685.3|8686.5|8685.6|8684.6|8683.7|178
1760976300000|2025-10-20 16:05:00|8686.1|8685.2|8686|8685.1|8686.4|8685.5|8685.1|8684.2|145
1760976600000|2025-10-20 16:10:00|8686.1|8685.2|8689.2|8688.3|8689.4|8688.5|8686.1|8685.2|136
1760976900000|2025-10-20 16:15:00|8689.1|8688.2|8689|8688.1|8689.5|8688.6|8688.3|8687.4|230
1760977200000|2025-10-20 16:20:00|8689.1|8688.2|8686.5|8685.6|8689.3|8688.4|8686.3|8685.4|187
1760977500000|2025-10-20 16:25:00|8686.3|8685.4|8685.3|8684.4|8686.6|8685.7|8685.3|8684.4|107
1760977800000|2025-10-20 16:30:00|8685.4|8684.5|8685.3|8684.4|8685.5|8684.6|8684.6|8683.7|125
1760978100000|2025-10-20 16:35:00|8685.4|8684.5|8685.8|8684.9|8686.9|8686|8685.2|8684.3|102
1760978400000|2025-10-20 16:40:00|8685.9|8685|8684.6|8683.7|8685.9|8685|8684.6|8683.7|50
1760978700000|2025-10-20 16:45:00|8684.5|8683.6|8685.7|8684.8|8685.8|8684.9|8684.2|8683.3|66
1760979000000|2025-10-20 16:50:00|8685.8|8684.9|8684.6|8683.7|8685.8|8684.9|8684.3|8683.4|69
1760979300000|2025-10-20 16:55:00|8684.7|8683.8|8684.2|8683.3|8684.9|8684|8684.1|8683.2|60
1760979600000|2025-10-20 17:00:00|8684.1|8683.2|8685.6|8684.7|8686|8685.1|8683.9|8683|76
1760979900000|2025-10-20 17:05:00|8685.7|8684.8|8685.9|8685|8686.7|8685.8|8685.4|8684.5|103
1760980200000|2025-10-20 17:10:00|8686|8685.1|8686.1|8685.2|8686.2|8685.3|8685.6|8684.7|73
1760980500000|2025-10-20 17:15:00|8686.5|8685.6|8687.6|8686.7|8687.6|8686.7|8686.4|8685.5|109
1760980800000|2025-10-20 17:20:00|8687.5|8686.6|8686.7|8685.8|8688.2|8687.3|8686.6|8685.7|72
1760981100000|2025-10-20 17:25:00|8686.6|8685.7|8686.9|8686|8687.1|8686.2|8686.3|8685.4|85
1760981400000|2025-10-20 17:30:00|8687|8686.1|8686|8685.1|8687.1|8686.2|8685.8|8684.9|59
1760981700000|2025-10-20 17:35:00|8686.1|8685.2|8685.5|8684.6|8686.5|8685.6|8685.3|8684.4|69
1760982000000|2025-10-20 17:40:00|8685.4|8684.5|8684.6|8683.7|8685.7|8684.8|8684.2|8683.3|71
1760982300000|2025-10-20 17:45:00|8684.7|8683.8|8685.7|8684.8|8686.2|8685.3|8684.6|8683.7|82
1760982600000|2025-10-20 17:50:00|8685.8|8684.9|8686.7|8685.8|8686.8|8685.9|8685.2|8684.3|71
1760982900000|2025-10-20 17:55:00|8686.8|8685.9|8688|8687.1|8688.1|8687.2|8686.6|8685.7|77
1760983200000|2025-10-20 18:00:00|8687.9|8687|8687.4|8686.5|8688.3|8687.4|8687.4|8686.5|94
1760983500000|2025-10-20 18:05:00|8687.3|8686.4|8687.6|8686.7|8687.8|8686.9|8686.8|8685.9|78
1760983800000|2025-10-20 18:10:00|8687.1|8686.2|8687|8686.1|8687.4|8686.5|8686.8|8685.9|24
1760984100000|2025-10-20 18:15:00|8686.9|8686|8686|8685.1|8686.9|8686|8685.4|8684.5|79
1760984400000|2025-10-20 18:20:00|8686.1|8685.2|8685.9|8685|8686.1|8685.2|8685.3|8684.4|42
1760984700000|2025-10-20 18:25:00|8685.8|8684.9|8685.7|8684.8|8686.1|8685.2|8685.4|8684.5|34
1760985000000|2025-10-20 18:30:00|8685.8|8684.9|8687|8686.1|8687.3|8686.4|8685.8|8684.9|73
1760985300000|2025-10-20 18:35:00|8687.1|8686.2|8687.8|8686.9|8687.8|8686.9|8686.8|8685.9|74
1760985600000|2025-10-20 18:40:00|8687.7|8686.8|8687.2|8686.3|8687.9|8687|8687|8686.1|46
1760985900000|2025-10-20 18:45:00|8687.1|8686.2|8686.5|8685.6|8687.3|8686.4|8686.3|8685.4|47
1760986200000|2025-10-20 18:50:00|8686.3|8685.4|8685.9|8685|8686.6|8685.7|8685.7|8684.8|85
1760986500000|2025-10-20 18:55:00|8685.8|8684.9|8685.9|8685|8686.7|8685.8|8685.3|8684.4|90
1760986800000|2025-10-20 19:00:00|8685.7|8684.8|8684.9|8684|8685.8|8684.9|8684.6|8683.7|81
1760987100000|2025-10-20 19:05:00|8685|8684.1|8685.4|8684.5|8685.9|8685|8684.8|8683.9|39
1760987400000|2025-10-20 19:10:00|8685.6|8684.7|8685.3|8684.4|8685.9|8685|8685|8684.1|35
1760987700000|2025-10-20 19:15:00|8685.7|8684.8|8685.7|8684.8|8685.9|8685|8685.5|8684.6|24
1760988000000|2025-10-20 19:20:00|8685.6|8684.7|8685.9|8685|8686|8685.1|8685.4|8684.5|49
1760988300000|2025-10-20 19:25:00|8686|8685.1|8686|8685.1|8686|8685.1|8685.6|8684.7|23
1760988600000|2025-10-20 19:30:00|8685.9|8685|8685.1|8684.2|8686|8685.1|8685.1|8684.2|31
1760988900000|2025-10-20 19:35:00|8685.2|8684.3|8685.8|8684.9|8685.8|8684.9|8684.9|8684|30
1760989200000|2025-10-20 19:40:00|8685.7|8684.8|8685.6|8684.7|8685.7|8684.8|8685.5|8684.6|36
1760989500000|2025-10-20 19:45:00|8685.9|8685|8685.6|8684.7|8685.9|8685|8685.6|8684.7|31
1760989800000|2025-10-20 19:50:00|8685.5|8684.6|8685.1|8684.2|8685.8|8684.9|8684.8|8683.9|37
1760990100000|2025-10-20 19:55:00|8685.3|8684.4|8683.5|8682.6|8685.3|8684.4|8683.2|8682.3|91
1760990400000|2025-10-20 20:00:00|8683.7|8682.8|8684.8|8683.9|8684.8|8683.9|8683.5|8682.6|142
1760990700000|2025-10-20 20:05:00|8684.9|8684|8684|8683.1|8684.9|8684|8683.3|8682.4|39
1760991000000|2025-10-20 20:10:00|8683.9|8683|8682.2|8681.3|8684.1|8683.2|8682|8681.1|29
1760991300000|2025-10-20 20:15:00|8682.1|8681.2|8683.8|8682.9|8683.8|8682.9|8682.1|8681.2|40
1760991600000|2025-10-20 20:20:00|8683.9|8683|8685.1|8684.2|8685.1|8684.2|8683.5|8682.6|49
1760991900000|2025-10-20 20:25:00|8685.3|8684.4|8684.9|8684|8685.5|8684.6|8684.7|8683.8|46
1760992200000|2025-10-20 20:30:00|8685|8684.1|8685.2|8684.3|8685.4|8684.5|8685|8684.1|24
1760992500000|2025-10-20 20:35:00|8684.9|8684|8685.5|8684.6|8686|8685.1|8684.8|8683.9|30
1760992800000|2025-10-20 20:40:00|8685.7|8684.8|8685.2|8684.3|8685.8|8684.9|8685.1|8684.2|32
1760993100000|2025-10-20 20:45:00|8685.3|8684.4|8685.5|8684.6|8685.9|8684.8|8684.7|8683.8|35
1760993400000|2025-10-20 20:50:00|8685.4|8684.5|8685.8|8684.9|8686.3|8685.2|8685.3|8684.3|46
1760993700000|2025-10-20 20:55:00|8686.3|8684.5|8685.7|8683.3|8686.7|8684.9|8685.3|8682.9|151
1760994000000|2025-10-20 21:00:00|8686.3|8682.8|8689|8677.1|8692|8682.8|8686.3|8677.1|8
1760994300000|2025-10-20 21:05:00|8689.5|8677.6|8689.3|8677.4|8690|8678.1|8688.8|8676.9|6
1760994600000|2025-10-20 21:10:00|8687|8675.1|8687.5|8675.6|8687.8|8675.9|8687|8675.1|27
1760994900000|2025-10-20 21:15:00|8687.6|8675.7|8688.7|8676.8|8689.3|8682.2|8687.1|8675.2|144
1760995200000|2025-10-20 21:20:00|8688.6|8676.7|8687.1|8675.2|8688.7|8676.8|8686.3|8674.4|76
1760995500000|2025-10-20 21:25:00|8687.2|8675.3|8685.4|8676.8|8687.9|8677.1|8685.4|8674.8|78
1760995800000|2025-10-20 21:30:00|8686.5|8675.6|8686|8675.6|8686.7|8677.4|8685.7|8675.6|79
1760996100000|2025-10-20 21:35:00|8685.9|8675.8|8686.5|8681|8689.4|8683.6|8685.3|8675.6|107
1760996400000|2025-10-20 21:40:00|8686.4|8681.1|8686|8679.9|8686.7|8682.1|8686|8678.8|45
1760996700000|2025-10-20 21:45:00|8686.1|8679.8|8686.6|8682.4|8687.3|8682.9|8686.1|8679.6|43
1760997000000|2025-10-20 21:50:00|8686.5|8682.5|8686.8|8682|8686.8|8682.6|8686.4|8682|29
1760997300000|2025-10-20 21:55:00|8686.6|8682.1|8687.2|8682.9|8687.5|8682.9|8686.4|8679.1|68
1760997600000|2025-10-20 22:00:00|8687|8680.6|8686.3|8683.9|8687.7|8684.1|8686.1|8680|167
1760997900000|2025-10-20 22:05:00|8685.8|8684.3|8685.8|8684.3|8685.9|8684.9|8685.7|8684.2|19
1760998200000|2025-10-20 22:10:00|8685.4|8684.5|8685.6|8684.1|8686.1|8685.1|8685.4|8684.1|22
1760998500000|2025-10-20 22:15:00|8685.2|8684.3|8685.6|8684.7|8685.8|8684.8|8685.2|8683.9|21
1760998800000|2025-10-20 22:20:00|8685.5|8684.6|8687.5|8686.6|8687.5|8686.6|8685.5|8684.6|15
1760999100000|2025-10-20 22:25:00|8687.4|8686.5|8687|8686.1|8687.6|8686.7|8686.9|8686|25
1760999400000|2025-10-20 22:30:00|8687.1|8686.2|8687|8686.1|8687.8|8686.4|8686.9|8685.8|23
1760999700000|2025-10-20 22:35:00|8686.9|8686|8686.7|8685.8|8687.4|8686.1|8686.3|8685.2|11
1761000000000|2025-10-20 22:40:00|8686.6|8685.7|8686.3|8685.4|8686.6|8685.7|8685.5|8684.6|27
1761000300000|2025-10-20 22:45:00|8686.2|8685.3|8686.4|8685.5|8686.4|8685.5|8686|8685.1|12
1761000600000|2025-10-20 22:50:00|8686|8685.1|8686.7|8685.8|8686.9|8686|8685.8|8684.9|31
1761000900000|2025-10-20 22:55:00|8686.5|8685.6|8686.7|8685.8|8686.9|8686|8686.1|8685.2|31
1761001200000|2025-10-20 23:00:00|8687|8686.1|8687.6|8686.7|8687.7|8686.8|8686.6|8685.7|32
1761001500000|2025-10-20 23:05:00|8687.7|8686.8|8687.2|8686.3|8687.7|8686.8|8687.1|8686.2|18
1761001800000|2025-10-20 23:10:00|8687.1|8686.2|8686.8|8685.9|8687.1|8686.2|8686.7|8685.8|13
1761002100000|2025-10-20 23:15:00|8686.9|8686|8687.2|8686.3|8687.4|8686.5|8686.6|8685.7|29
1761002400000|2025-10-20 23:20:00|8687.4|8686.5|8687.6|8686.7|8687.7|8686.8|8687.2|8686.3|27
1761002700000|2025-10-20 23:25:00|8687.5|8686.6|8687.3|8686.4|8687.8|8686.9|8687.2|8686.3|29
1761003000000|2025-10-20 23:30:00|8687.2|8686.3|8686.8|8685.9|8687.3|8686.4|8686.7|8685.8|21
1761003300000|2025-10-20 23:35:00|8686.9|8686|8687|8686.1|8687|8686.1|8686.9|8686|4
1761003600000|2025-10-20 23:40:00|8686.9|8686|8686.9|8686|8687|8686.1|8686.7|8685.8|35
1761003900000|2025-10-20 23:45:00|8686.8|8685.9|8686.9|8686|8687.2|8686.3|8686.7|8685.8|37
1761004200000|2025-10-20 23:50:00|8687|8686.1|8686.4|8685.5|8687|8686.1|8686.3|8685.4|32
1761004500000|2025-10-20 23:55:00|8686.3|8685.4|8687.4|8686.5|8687.6|8686.7|8686.3|8685.4|45
1761004800000|2025-10-21 00:00:00|8687.3|8686.4|8688.1|8687.2|8688.9|8688|8687.2|8686.3|132
1761005100000|2025-10-21 00:05:00|8688.2|8687.3|8689.1|8688.2|8689.4|8688.5|8688.2|8687.3|116
1761005400000|2025-10-21 00:10:00|8689|8688.1|8689.8|8688.9|8689.8|8688.9|8689|8688.1|77
1761005700000|2025-10-21 00:15:00|8689.7|8688.8|8689.5|8688.6|8689.7|8688.8|8688.9|8688|64
1761006000000|2025-10-21 00:20:00|8689.3|8688.4|8689|8688.1|8689.7|8688.8|8688.8|8687.9|65
1761006300000|2025-10-21 00:25:00|8689.1|8688.2|8688.9|8688|8689.1|8688.2|8688.1|8687.2|82
1761006600000|2025-10-21 00:30:00|8688.8|8687.9|8689.1|8688.2|8689.6|8688.7|8688.8|8687.9|101
1761006900000|2025-10-21 00:35:00|8689.2|8688.3|8689.6|8688.7|8689.6|8688.7|8689|8688.1|49
1761007200000|2025-10-21 00:40:00|8689.5|8688.6|8688.7|8687.8|8689.6|8688.7|8688.7|8687.8|47
1761007500000|2025-10-21 00:45:00|8688.6|8687.7|8687.7|8686.8|8688.6|8687.7|8687.2|8686.3|67
1761007800000|2025-10-21 00:50:00|8687.6|8686.7|8688.1|8687.2|8688.4|8687.5|8687.6|8686.7|84
1761008100000|2025-10-21 00:55:00|8688.4|8687.5|8687.6|8686.7|8688.4|8687.5|8687.5|8686.6|96
1761008400000|2025-10-21 01:00:00|8687.5|8686.6|8687.6|8686.7|8687.8|8686.9|8687.2|8686.3|88
1761008700000|2025-10-21 01:05:00|8687.5|8686.6|8687.3|8686.4|8687.6|8686.7|8686.8|8685.9|110
1761009000000|2025-10-21 01:10:00|8687.4|8686.5|8688.8|8687.9|8689|8688.1|8687.3|8686.4|141
1761009300000|2025-10-21 01:15:00|8688.7|8687.8|8689.5|8688.6|8689.8|8688.9|8688.4|8687.5|140
1761009600000|2025-10-21 01:20:00|8689.4|8688.5|8689|8688.1|8689.5|8688.6|8688.5|8687.6|90
1761009900000|2025-10-21 01:25:00|8689.1|8688.2|8689.1|8688.2|8689.3|8688.4|8688.6|8687.7|38
1761010200000|2025-10-21 01:30:00|8689|8688.1|8689|8688.1|8689.5|8688.6|8688.9|8688|102
1761010500000|2025-10-21 01:35:00|8688.9|8688|8688.3|8687.4|8689.1|8688.2|8688.2|8687.3|88
1761010800000|2025-10-21 01:40:00|8688.2|8687.3|8689.6|8688.7|8689.7|8688.8|8688.2|8687.3|118
1761011100000|2025-10-21 01:45:00|8689.7|8688.8|8690|8689.1|8690.2|8689.3|8689.6|8688.7|147
1761011400000|2025-10-21 01:50:00|8689.9|8689|8689.2|8688.3|8690|8689.1|8688.9|8688|98
1761011700000|2025-10-21 01:55:00|8688.9|8688|8690.4|8689.5|8690.4|8689.5|8688.5|8687.6|129
1761012000000|2025-10-21 02:00:00|8690.5|8689.6|8690.8|8689.9|8690.8|8689.9|8689.7|8688.8|107
1761012300000|2025-10-21 02:05:00|8690.9|8690|8691.2|8690.3|8691.3|8690.4|8690.5|8689.6|90
1761012600000|2025-10-21 02:10:00|8691.3|8690.4|8690.7|8689.8|8691.3|8690.4|8690.2|8689.3|107
1761012900000|2025-10-21 02:15:00|8690.8|8689.9|8689.7|8688.8|8690.8|8689.9|8689.5|8688.6|67
1761013200000|2025-10-21 02:20:00|8689.8|8688.9|8689.9|8689|8690|8689.1|8689.5|8688.6|95
1761013500000|2025-10-21 02:25:00|8689.7|8688.8|8690.1|8689.2|8690.8|8689.9|8689.7|8688.8|97
1761013800000|2025-10-21 02:30:00|8690.2|8689.3|8689.4|8688.5|8690.2|8689.3|8689.3|8688.4|102
1761014100000|2025-10-21 02:35:00|8689.5|8688.6|8688.5|8687.6|8689.9|8689|8688.3|8687.4|143
1761014400000|2025-10-21 02:40:00|8688.6|8687.7|8688.9|8688|8689.3|8688.4|8688.5|8687.6|146
1761014700000|2025-10-21 02:45:00|8688.8|8687.9|8687.6|8686.7|8689|8688.1|8687.4|8686.5|101
1761015000000|2025-10-21 02:50:00|8687.5|8686.6|8687.8|8686.9|8688.4|8687.5|8686.9|8686|92
1761015300000|2025-10-21 02:55:00|8688|8687.1|8687.3|8686.4|8688.2|8687.3|8687.2|8686.3|73
1761015600000|2025-10-21 03:00:00|8687.2|8686.3|8686.8|8685.9|8687.3|8686.4|8686.7|8685.8|73
1761015900000|2025-10-21 03:05:00|8686.7|8685.8|8687.8|8686.9|8688|8687.1|8686.7|8685.8|68
1761016200000|2025-10-21 03:10:00|8687.7|8686.8|8688.3|8687.4|8688.4|8687.5|8687.4|8686.5|60
1761016500000|2025-10-21 03:15:00|8688.2|8687.3|8688.2|8687.3|8688.7|8687.8|8688|8687.1|61
1761016800000|2025-10-21 03:20:00|8688.3|8687.4|8689|8688.1|8689.1|8688.2|8688.1|8687.2|54
1761017100000|2025-10-21 03:25:00|8689.1|8688.2|8689.2|8688.3|8689.5|8688.6|8688.8|8687.9|63
1761017400000|2025-10-21 03:30:00|8689.1|8688.2|8689.3|8688.4|8689.5|8688.6|8688.8|8687.9|38
1761017700000|2025-10-21 03:35:00|8689.2|8688.3|8688.6|8687.7|8689.4|8688.5|8688.5|8687.6|65
1761018000000|2025-10-21 03:40:00|8688.5|8687.6|8688.1|8687.2|8688.6|8687.7|8688|8687.1|41
1761018300000|2025-10-21 03:45:00|8688|8687.1|8688|8687.1|8688.2|8687.3|8687.7|8686.8|50
1761018600000|2025-10-21 03:50:00|8688.1|8687.2|8687.8|8686.9|8688.4|8687.5|8687.7|8686.8|55
1761018900000|2025-10-21 03:55:00|8687.7|8686.8|8687.6|8686.7|8687.9|8687|8687.4|8686.5|51
1761019200000|2025-10-21 04:00:00|8687.5|8686.6|8687.7|8686.8|8688.1|8687.2|8687.5|8686.6|59
1761019500000|2025-10-21 04:05:00|8687.6|8686.7|8688.3|8687.4|8688.4|8687.5|8687.6|8686.7|33
1761019800000|2025-10-21 04:10:00|8688.2|8687.3|8688.1|8687.2|8688.4|8687.5|8687.9|8687|41
1761020100000|2025-10-21 04:15:00|8688|8687.1|8687.8|8686.9|8688.6|8687.7|8687.6|8686.7|62
1761020400000|2025-10-21 04:20:00|8688.1|8687.2|8688.2|8687.3|8688.6|8687.7|8687.9|8687|54
1761020700000|2025-10-21 04:25:00|8688.3|8687.4|8688.4|8687.5|8688.8|8687.9|8688.3|8687.4|42
1761021000000|2025-10-21 04:30:00|8688.5|8687.6|8688.9|8688|8689|8688.1|8688|8687.1|82
1761021300000|2025-10-21 04:35:00|8689|8688.1|8688.2|8687.3|8689|8688.1|8688|8687.1|36
1761021600000|2025-10-21 04:40:00|8688.1|8687.2|8687.7|8686.8|8688.4|8687.5|8687.3|8686.4|43
1761021900000|2025-10-21 04:45:00|8687.8|8686.9|8686.9|8686|8687.9|8687|8686.6|8685.7|120
1761022200000|2025-10-21 04:50:00|8686.8|8685.9|8688.9|8688|8689|8688.1|8686.7|8685.8|106
1761022500000|2025-10-21 04:55:00|8689|8688.1|8689.1|8688.2|8689.6|8688.7|8688.8|8687.9|225
1761022800000|2025-10-21 05:00:00|8688.9|8688|8689.3|8688.4|8689.7|8688.8|8688.5|8687.6|120
1761023100000|2025-10-21 05:05:00|8689.1|8688.2|8688.8|8687.9|8689.3|8688.4|8688.1|8687.2|136
1761023400000|2025-10-21 05:10:00|8688.9|8688|8690|8689.1|8690|8689.1|8688.9|8688|79
1761023700000|2025-10-21 05:15:00|8689.9|8689|8690.5|8689.6|8690.5|8689.6|8689.5|8688.6|123
1761024000000|2025-10-21 05:20:00|8690.7|8689.8|8690.1|8689.2|8691.1|8690.2|8689.5|8688.6|90
1761024300000|2025-10-21 05:25:00|8690.2|8689.3|8691.4|8690.5|8691.6|8690.7|8690|8689.1|110
1761024600000|2025-10-21 05:30:00|8691.5|8690.6|8690.6|8689.7|8692.1|8691.2|8690.4|8689.5|123
1761024900000|2025-10-21 05:35:00|8690.7|8689.8|8692.1|8691.2|8693|8692.1|8690.2|8689.3|106
1761025200000|2025-10-21 05:40:00|8692.2|8691.3|8693.7|8692.8|8693.7|8692.8|8692|8691.1|114
1761025500000|2025-10-21 05:45:00|8693.8|8692.9|8694.1|8693.2|8694.7|8693.8|8693.5|8692.6|160
1761025800000|2025-10-21 05:50:00|8694.4|8693.5|8692.3|8691.4|8694.8|8693.9|8691.8|8690.9|117
1761026100000|2025-10-21 05:55:00|8692.2|8691.3|8692.2|8691.3|8692.9|8692|8691.2|8690.3|162
1761026400000|2025-10-21 06:00:00|8691.9|8691|8690.1|8689.2|8692.3|8691.4|8689.5|8688.6|232
1761026700000|2025-10-21 06:05:00|8690.2|8689.3|8687|8686.1|8690.7|8689.8|8686.7|8685.8|212
1761027000000|2025-10-21 06:10:00|8687.1|8686.2|8688.8|8687.9|8688.9|8688|8686.9|8686|170
1761027300000|2025-10-21 06:15:00|8688.7|8687.8|8689.8|8688.9|8690.7|8689.8|8688.7|8687.8|130
1761027600000|2025-10-21 06:20:00|8689.7|8688.8|8689.6|8688.7|8690.1|8689.2|8688.7|8687.8|164
1761027900000|2025-10-21 06:25:00|8689.7|8688.8|8691.7|8690.8|8691.8|8690.9|8689.7|8688.8|121
1761028200000|2025-10-21 06:30:00|8691.6|8690.7|8689.7|8688.8|8692.1|8691.2|8689.3|8688.4|124
1761028500000|2025-10-21 06:35:00|8689.6|8688.7|8686.8|8685.9|8689.9|8689|8686.8|8685.9|167
1761028800000|2025-10-21 06:40:00|8686.9|8686|8688.3|8687.4|8688.4|8687.5|8685.3|8684.4|163
1761029100000|2025-10-21 06:45:00|8688.4|8687.5|8684.9|8684|8688.4|8687.5|8684.9|8684|190
1761029400000|2025-10-21 06:50:00|8685|8684.1|8688.4|8687.5|8688.5|8687.6|8684.9|8684|200
1761029700000|2025-10-21 06:55:00|8688.5|8687.6|8687.6|8686.7|8689|8688.1|8687|8686.1|219
1761030000000|2025-10-21 07:00:00|8687.5|8686.6|8684.8|8683.9|8687.5|8686.6|8684.7|8683.8|271
1761030300000|2025-10-21 07:05:00|8684.7|8683.8|8686.7|8685.8|8686.7|8685.8|8684.2|8683.3|210
1761030600000|2025-10-21 07:10:00|8686.8|8685.9|8686.1|8685.2|8687.4|8686.5|8685.8|8684.9|216
1761030900000|2025-10-21 07:15:00|8686.2|8685.3|8686.5|8685.6|8688|8687.1|8685.4|8684.5|173
1761031200000|2025-10-21 07:20:00|8686.7|8685.8|8687.1|8686.2|8687.2|8686.3|8685.3|8684.4|157
1761031500000|2025-10-21 07:25:00|8687|8686.1|8686.8|8685.9|8688.2|8687.3|8686.1|8685.2|205
1761031800000|2025-10-21 07:30:00|8686.6|8685.7|8690.1|8689.2|8690.4|8689.5|8686.4|8685.5|182
1761032100000|2025-10-21 07:35:00|8690|8689.1|8688.1|8687.2|8690|8689.1|8687.5|8686.6|207
1761032400000|2025-10-21 07:40:00|8688.2|8687.3|8686.8|8685.9|8688.5|8687.6|8685.2|8684.3|262
1761032700000|2025-10-21 07:45:00|8686.7|8685.8|8686.7|8685.8|8689.2|8688.3|8686.1|8685.2|175
1761033000000|2025-10-21 07:50:00|8686.6|8685.7|8685.2|8684.3|8686.7|8685.8|8684.6|8683.7|203
1761033300000|2025-10-21 07:55:00|8685.3|8684.4|8680.8|8679.9|8685.6|8684.7|8680.4|8679.5|335
1761033600000|2025-10-21 08:00:00|8680.7|8679.8|8683.5|8682.6|8684.1|8683.2|8680.6|8679.7|247
1761033900000|2025-10-21 08:05:00|8683.6|8682.7|8683.7|8682.8|8684.7|8683.8|8682.8|8681.9|271
1761034200000|2025-10-21 08:10:00|8683.6|8682.7|8686.8|8685.9|8687.3|8686.4|8683.4|8682.5|302
1761034500000|2025-10-21 08:15:00|8686.9|8686|8685.7|8684.8|8687.1|8686.2|8684.1|8683.2|276
1761034800000|2025-10-21 08:20:00|8685.6|8684.7|8686.3|8685.4|8686.9|8686|8684.7|8683.8|251
1761035100000|2025-10-21 08:25:00|8686.5|8685.6|8687.6|8686.7|8688.4|8687.5|8686.1|8685.2|192
1761035400000|2025-10-21 08:30:00|8687.5|8686.6|8686.1|8685.2|8688.3|8687.4|8685.6|8684.7|165
1761035700000|2025-10-21 08:35:00|8686.3|8685.4|8685|8684.1|8686.9|8686|8684.6|8683.7|160
1761036000000|2025-10-21 08:40:00|8684.9|8684|8684.6|8683.7|8685.8|8684.9|8683.4|8682.5|210
1761036300000|2025-10-21 08:45:00|8684.5|8683.6|8682.4|8681.5|8684.5|8683.6|8682.3|8681.4|261
1761036600000|2025-10-21 08:50:00|8682.3|8681.4|8683.9|8683|8684.1|8683.2|8682.3|8681.4|222
1761036900000|2025-10-21 08:55:00|8684|8683.1|8686|8685.1|8686.8|8685.9|8682.3|8681.4|311
1761037200000|2025-10-21 09:00:00|8685.8|8684.9|8685.7|8684.8|8686.2|8685.3|8684.3|8683.4|275
1761037500000|2025-10-21 09:05:00|8685.5|8684.6|8684.8|8683.9|8685.8|8684.9|8684.6|8683.7|134
1761037800000|2025-10-21 09:10:00|8684.7|8683.8|8686.3|8685.4|8686.4|8685.5|8684.3|8683.4|149
1761038100000|2025-10-21 09:15:00|8686.1|8685.2|8685.3|8684.4|8686.9|8686|8685.2|8684.3|127
1761038400000|2025-10-21 09:20:00|8685|8684.1|8685.8|8684.9|8686.5|8685.6|8684.7|8683.8|116
1761038700000|2025-10-21 09:25:00|8685.7|8684.8|8683.2|8682.3|8685.7|8684.8|8682.6|8681.7|163
1761039000000|2025-10-21 09:30:00|8683.1|8682.2|8683.5|8682.6|8683.8|8682.9|8682.3|8681.4|148
1761039300000|2025-10-21 09:35:00|8683.6|8682.7|8684.8|8683.9|8685.4|8684.5|8683|8682.1|161
1761039600000|2025-10-21 09:40:00|8684.7|8683.8|8684.6|8683.7|8684.9|8684|8683|8682.1|165
1761039900000|2025-10-21 09:45:00|8684.8|8683.9|8683.9|8683|8685.4|8684.5|8683.4|8682.5|159
1761040200000|2025-10-21 09:50:00|8684|8683.1|8683.7|8682.8|8684.5|8683.6|8683.2|8682.3|119
1761040500000|2025-10-21 09:55:00|8683.6|8682.7|8682.6|8681.7|8683.6|8682.7|8682.3|8681.4|136
1761040800000|2025-10-21 10:00:00|8682.7|8681.8|8682.7|8681.8|8683.7|8682.8|8682.6|8681.7|105
1761041100000|2025-10-21 10:05:00|8682.8|8681.9|8680.1|8679.2|8682.8|8681.9|8680.1|8679.2|154
1761041400000|2025-10-21 10:10:00|8680|8679.1|8678.9|8678|8680.3|8679.4|8678.5|8677.6|103
1761041700000|2025-10-21 10:15:00|8679|8678.1|8683.2|8682.3|8683.6|8682.7|8678.5|8677.6|162
1761042000000|2025-10-21 10:20:00|8683.1|8682.2|8685.6|8684.7|8685.9|8685|8682.5|8681.6|168
1761042300000|2025-10-21 10:25:00|8685.7|8684.8|8685.7|8684.8|8686.6|8685.7|8685.1|8684.2|132
1761042600000|2025-10-21 10:30:00|8685.8|8684.9|8683.9|8683|8685.9|8685|8683.2|8682.3|140
1761042900000|2025-10-21 10:35:00|8684|8683.1|8682.1|8681.2|8684|8683.1|8682.1|8681.2|78
1761043200000|2025-10-21 10:40:00|8681.7|8680.8|8681.6|8680.7|8681.9|8681|8680.3|8679.4|105
1761043500000|2025-10-21 10:45:00|8681.4|8680.5|8681.3|8680.4|8681.6|8680.7|8679.5|8678.6|128
1761043800000|2025-10-21 10:50:00|8681.4|8680.5|8681.1|8680.2|8682.4|8681.5|8680.2|8679.3|140
1761044100000|2025-10-21 10:55:00|8681|8680.1|8681.7|8680.8|8682.2|8681.3|8680.5|8679.6|173
1761044400000|2025-10-21 11:00:00|8681.4|8680.5|8682.3|8681.4|8682.4|8681.5|8681.2|8680.3|107
1761044700000|2025-10-21 11:05:00|8682.4|8681.5|8683|8682.1|8683.3|8682.4|8682.1|8681.2|100
1761045000000|2025-10-21 11:10:00|8683.1|8682.2|8682.6|8681.7|8683.4|8682.5|8682.4|8681.5|93
1761045300000|2025-10-21 11:15:00|8682.7|8681.8|8679.4|8678.5|8682.8|8681.9|8678.9|8678|168
1761045600000|2025-10-21 11:20:00|8679.3|8678.4|8679.2|8678.3|8680.3|8679.4|8678.9|8678|188
1761045900000|2025-10-21 11:25:00|8679.1|8678.2|8678.8|8677.9|8679.4|8678.5|8677.4|8676.5|121
1761046200000|2025-10-21 11:30:00|8678.9|8678|8680.6|8679.7|8680.6|8679.7|8678.9|8678|112
1761046500000|2025-10-21 11:35:00|8680.4|8679.5|8683.3|8682.4|8683.6|8682.7|8680.2|8679.3|167
1761046800000|2025-10-21 11:40:00|8683.4|8682.5|8684.7|8683.8|8684.7|8683.8|8681.8|8680.9|150
1761047100000|2025-10-21 11:45:00|8684.6|8683.7|8685.8|8684.9|8686.3|8685.4|8684.5|8683.6|150
1761047400000|2025-10-21 11:50:00|8685.9|8685|8686.4|8685.5|8687|8686.1|8684.5|8683.6|162
1761047700000|2025-10-21 11:55:00|8686|8685.1|8676.6|8675.7|8686|8685.1|8675.8|8674.9|367
1761048000000|2025-10-21 12:00:00|8676.7|8675.8|8678.8|8677.9|8678.8|8677.9|8674.3|8673.4|382
1761048300000|2025-10-21 12:05:00|8678.7|8677.8|8679|8678.1|8680|8679.1|8678.3|8677.4|210
1761048600000|2025-10-21 12:10:00|8678.9|8678|8678.8|8677.9|8679.3|8678.4|8678|8677.1|346
1761048900000|2025-10-21 12:15:00|8678.7|8677.8|8678.4|8677.5|8679.3|8678.4|8677.3|8676.4|247
1761049200000|2025-10-21 12:20:00|8678.6|8677.7|8677.6|8676.7|8678.6|8677.7|8675.7|8674.8|225
1761049500000|2025-10-21 12:25:00|8677.7|8676.8|8677.4|8676.5|8678.9|8678|8676.1|8675.2|210
1761049800000|2025-10-21 12:30:00|8677.5|8676.6|8678.5|8677.6|8678.7|8677.8|8676.2|8675.3|305
1761050100000|2025-10-21 12:35:00|8678.6|8677.7|8679.8|8678.9|8681.2|8680.3|8678.3|8677.4|299
1761050400000|2025-10-21 12:40:00|8679.9|8679|8680.3|8679.4|8680.3|8679.4|8678.4|8677.5|204
1761050700000|2025-10-21 12:45:00|8680.2|8679.3|8681.1|8680.2|8681.4|8680.5|8679.6|8678.7|179
1761051000000|2025-10-21 12:50:00|8680.7|8679.8|8677.2|8676.3|8680.9|8680|8676.9|8676|230
1761051300000|2025-10-21 12:55:00|8677.1|8676.2|8674.2|8673.3|8677.3|8676.4|8673.8|8672.9|288
1761051600000|2025-10-21 13:00:00|8674.4|8673.5|8676.3|8675.4|8676.8|8675.9|8674.4|8673.5|243
1761051900000|2025-10-21 13:05:00|8676.4|8675.5|8677.4|8676.5|8678.2|8677.3|8675.9|8675|266
1761052200000|2025-10-21 13:10:00|8677.3|8676.4|8676.5|8675.6|8678|8677.1|8676.3|8675.4|242
1761052500000|2025-10-21 13:15:00|8676.4|8675.5|8678|8677.1|8678.7|8677.8|8676.1|8675.2|295
1761052800000|2025-10-21 13:20:00|8677.8|8676.9|8675.8|8674.9|8678.2|8677.3|8675.5|8674.6|201
1761053100000|2025-10-21 13:25:00|8675.9|8675|8675.6|8674.7|8676.5|8675.6|8674.4|8673.5|112
1761053400000|2025-10-21 13:30:00|8675.9|8675|8677.8|8676.9|8678|8677.1|8674.7|8673.8|248
1761053700000|2025-10-21 13:35:00|8677.9|8677|8678.2|8677.3|8679|8678.1|8677.2|8676.3|168
1761054000000|2025-10-21 13:40:00|8678.3|8677.4|8683|8682.1|8683.6|8682.7|8678.2|8677.3|172
1761054300000|2025-10-21 13:45:00|8683.1|8682.2|8683.6|8682.7|8685.1|8684.2|8682.5|8681.6|255
1761054600000|2025-10-21 13:50:00|8683.7|8682.8|8683.6|8682.7|8684.4|8683.5|8681.9|8681|279
1761054900000|2025-10-21 13:55:00|8683.5|8682.6|8681.9|8681|8685.9|8685|8681.3|8680.4|332
1761055200000|2025-10-21 14:00:00|8681.8|8680.9|8680.2|8679.3|8682.3|8681.4|8679.2|8678.3|356
1761055500000|2025-10-21 14:05:00|8680.3|8679.4|8678.1|8677.2|8680.4|8679.5|8677.8|8676.9|314
1761055800000|2025-10-21 14:10:00|8678.4|8677.5|8677.8|8676.9|8679.5|8678.6|8677|8676.1|276
1761056100000|2025-10-21 14:15:00|8677.7|8676.8|8678|8677.1|8679.2|8678.3|8677.7|8676.8|242
1761056400000|2025-10-21 14:20:00|8677.9|8677|8678.6|8677.7|8680.2|8679.3|8677.5|8676.6|192
1761056700000|2025-10-21 14:25:00|8678.7|8677.8|8679.3|8678.4|8679.4|8678.5|8677.2|8676.3|294
1761057000000|2025-10-21 14:30:00|8679.2|8678.3|8678.6|8677.7|8680.3|8679.4|8677.5|8676.6|265
1761057300000|2025-10-21 14:35:00|8678.5|8677.6|8676.7|8675.8|8679.2|8678.3|8676.7|8675.8|290
1761057600000|2025-10-21 14:40:00|8676.6|8675.7|8678.2|8677.3|8678.6|8677.7|8675.8|8674.9|307
1761057900000|2025-10-21 14:45:00|8678.4|8677.5|8676|8675.1|8679.8|8678.9|8675.7|8674.8|361
1761058200000|2025-10-21 14:50:00|8676.2|8675.3|8676.8|8675.9|8679.7|8678.8|8676.2|8675.3|238
1761058500000|2025-10-21 14:55:00|8676.9|8676|8678.1|8677.2|8678.3|8677.4|8676.4|8675.5|261
1761058800000|2025-10-21 15:00:00|8678|8677.1|8675.7|8674.8|8678.7|8677.8|8675.7|8674.8|272
1761059100000|2025-10-21 15:05:00|8675.8|8674.9|8673.8|8672.9|8675.8|8674.9|8672.8|8671.9|203
1761059400000|2025-10-21 15:10:00|8673.6|8672.7|8672|8671.1|8673.6|8672.7|8670.6|8669.7|201
1761059700000|2025-10-21 15:15:00|8671.8|8670.9|8672.7|8671.8|8674.1|8673.2|8671.8|8670.9|227
1761060000000|2025-10-21 15:20:00|8672.8|8671.9|8672.2|8671.3|8673.8|8672.9|8672|8671.1|187
1761060300000|2025-10-21 15:25:00|8672.1|8671.2|8673.4|8672.5|8673.9|8673|8671.8|8670.9|166
1761060600000|2025-10-21 15:30:00|8673.1|8672.2|8676.1|8675.2|8676.1|8675.2|8673|8672.1|198
1761060900000|2025-10-21 15:35:00|8676.2|8675.3|8677.9|8677|8678.2|8677.3|8675.6|8674.7|167
1761061200000|2025-10-21 15:40:00|8677.8|8676.9|8676.8|8675.9|8678.8|8677.9|8676.5|8675.6|154
1761061500000|2025-10-21 15:45:00|8676.9|8676|8675.2|8674.3|8676.9|8676|8673.9|8673|191
1761061800000|2025-10-21 15:50:00|8675.3|8674.4|8676.8|8675.9|8677.5|8676.6|8673.8|8672.9|153
1761062100000|2025-10-21 15:55:00|8676.7|8675.8|8675.8|8674.9|8677|8676.1|8675.4|8674.5|156
1761062400000|2025-10-21 16:00:00|8675.7|8674.8|8677|8676.1|8679|8678.1|8675.1|8674.2|400
1761062700000|2025-10-21 16:05:00|8676.9|8676|8678.3|8677.4|8678.4|8677.5|8676.7|8675.8|180
1761063000000|2025-10-21 16:10:00|8678.2|8677.3|8679.3|8678.4|8679.4|8678.5|8677.8|8676.9|143
1761063300000|2025-10-21 16:15:00|8679.2|8678.3|8678.3|8677.4|8679.6|8678.7|8678|8677.1|161
1761063600000|2025-10-21 16:20:00|8678.4|8677.5|8679.9|8679|8680.2|8679.3|8678.3|8677.4|124
1761063900000|2025-10-21 16:25:00|8679.8|8678.9|8680.7|8679.8|8680.8|8679.9|8679.3|8678.4|121
1761064200000|2025-10-21 16:30:00|8680.8|8679.9|8680|8679.1|8681.2|8680.3|8679.7|8678.8|183
1761064500000|2025-10-21 16:35:00|8680.1|8679.2|8680.8|8679.9|8680.8|8679.9|8678.7|8677.8|193
1761064800000|2025-10-21 16:40:00|8680.7|8679.8|8680.3|8679.4|8681.6|8680.7|8679.8|8678.9|160
1761065100000|2025-10-21 16:45:00|8680.2|8679.3|8680.2|8679.3|8680.5|8679.6|8679.1|8678.2|133
1761065400000|2025-10-21 16:50:00|8680.3|8679.4|8681.8|8680.9|8682.2|8681.3|8679.3|8678.4|175
1761065700000|2025-10-21 16:55:00|8681.7|8680.8|8681.2|8680.3|8682.2|8681.3|8679.9|8679|231
1761066000000|2025-10-21 17:00:00|8681.3|8680.4|8682|8681.1|8682.7|8681.8|8680.9|8680|251
1761066300000|2025-10-21 17:05:00|8681.9|8681|8682.7|8681.8|8684|8683.1|8681.8|8680.9|204
1761066600000|2025-10-21 17:10:00|8682.8|8681.9|8682.6|8681.7|8683.8|8682.9|8682.2|8681.3|124
1761066900000|2025-10-21 17:15:00|8682.5|8681.6|8682.2|8681.3|8683.2|8682.3|8682.1|8681.2|100
1761067200000|2025-10-21 17:20:00|8682.1|8681.2|8681.8|8680.9|8683|8682.1|8681.4|8680.5|129
1761067500000|2025-10-21 17:25:00|8682.1|8681.2|8680.9|8680|8682.8|8681.9|8680.9|8680|77
1761067800000|2025-10-21 17:30:00|8680.7|8679.8|8681|8680.1|8681.8|8680.9|8680.7|8679.8|64
1761068100000|2025-10-21 17:35:00|8680.8|8679.9|8681.5|8680.6|8681.6|8680.7|8680.8|8679.9|85
1761068400000|2025-10-21 17:40:00|8681.3|8680.4|8680.6|8679.7|8681.3|8680.4|8680.3|8679.4|75
1761068700000|2025-10-21 17:45:00|8680.5|8679.6|8679.7|8678.8|8680.9|8680|8679.5|8678.6|69
1761069000000|2025-10-21 17:50:00|8679.8|8678.9|8679.2|8678.3|8679.8|8678.9|8677.2|8676.3|141
1761069300000|2025-10-21 17:55:00|8679.1|8678.2|8678.2|8677.3|8679.1|8678.2|8677.5|8676.6|131
1761069600000|2025-10-21 18:00:00|8678|8677.1|8677|8676.1|8678.4|8677.5|8676.9|8676|160
1761069900000|2025-10-21 18:05:00|8677.1|8676.2|8679.1|8678.2|8679.4|8678.5|8676.9|8676|106
1761070200000|2025-10-21 18:10:00|8679.2|8678.3|8678.2|8677.3|8679.2|8678.3|8678|8677.1|72
1761070500000|2025-10-21 18:15:00|8678.4|8677.5|8678.3|8677.4|8679.1|8678.2|8678.2|8677.3|70
1761070800000|2025-10-21 18:20:00|8678.5|8677.6|8678|8677.1|8678.5|8677.6|8677.8|8676.9|60
1761071100000|2025-10-21 18:25:00|8677.9|8677|8678.3|8677.4|8678.5|8677.6|8677.8|8676.9|46
1761071400000|2025-10-21 18:30:00|8678.4|8677.5|8678.7|8677.8|8678.7|8677.8|8677.8|8676.9|62
1761071700000|2025-10-21 18:35:00|8678.6|8677.7|8679.1|8678.2|8679.1|8678.2|8678|8677.1|62
1761072000000|2025-10-21 18:40:00|8679.2|8678.3|8679.4|8678.5|8680|8679.1|8679.1|8678.2|81
1761072300000|2025-10-21 18:45:00|8679.3|8678.4|8678.6|8677.7|8679.4|8678.5|8678.3|8677.4|77
1761072600000|2025-10-21 18:50:00|8678.7|8677.8|8679.2|8678.3|8679.3|8678.4|8678.3|8677.4|77
1761072900000|2025-10-21 18:55:00|8679.3|8678.4|8678.8|8677.9|8679.5|8678.6|8678.4|8677.5|108
1761073200000|2025-10-21 19:00:00|8678.3|8677.4|8678.8|8677.9|8679.1|8678.2|8678.1|8677.2|109
1761073500000|2025-10-21 19:05:00|8678.9|8678|8679.1|8678.2|8679.6|8678.7|8678.6|8677.7|76
1761073800000|2025-10-21 19:10:00|8678.9|8678|8678.9|8678|8679.7|8678.8|8678.7|8677.8|65
1761074100000|2025-10-21 19:15:00|8678.8|8677.9|8678.7|8677.8|8679|8678.1|8678.5|8677.6|54
1761074400000|2025-10-21 19:20:00|8678.9|8678|8678.3|8677.4|8678.9|8678|8678.2|8677.3|96
1761074700000|2025-10-21 19:25:00|8678.2|8677.3|8678.7|8677.8|8679.2|8678.3|8678|8677.1|106
1761075000000|2025-10-21 19:30:00|8678.8|8677.9|8678.6|8677.7|8679.1|8678.2|8678.5|8677.6|62
1761075300000|2025-10-21 19:35:00|8678.7|8677.8|8678.7|8677.8|8678.7|8677.8|8678.5|8677.6|22
1761075600000|2025-10-21 19:40:00|8678.6|8677.7|8678.4|8677.5|8679.1|8678.2|8678.4|8677.5|55
1761075900000|2025-10-21 19:45:00|8678.6|8677.7|8678.8|8677.9|8678.8|8677.9|8678|8677.1|50
1761076200000|2025-10-21 19:50:00|8678.7|8677.8|8678.5|8677.6|8678.7|8677.8|8678|8677.1|66
1761076500000|2025-10-21 19:55:00|8678.4|8677.5|8675.9|8675|8678.6|8677.7|8675.3|8674.4|158
1761076800000|2025-10-21 20:00:00|8676|8675.1|8677|8676.1|8677.4|8676.5|8675.9|8675|107
1761077100000|2025-10-21 20:05:00|8677.1|8676.2|8678.2|8677.3|8678.2|8677.3|8677|8676.1|27
1761077400000|2025-10-21 20:10:00|8678.1|8677.2|8678.2|8677.3|8678.3|8677.4|8677.8|8676.9|23
1761077700000|2025-10-21 20:15:00|8677.9|8677|8678.2|8677.3|8678.6|8677.7|8677.9|8677|23
1761078000000|2025-10-21 20:20:00|8678.1|8677.2|8678.1|8677.2|8678.2|8677.3|8678|8677.1|5
1761078300000|2025-10-21 20:25:00|8678|8677.1|8678.1|8677.2|8678.6|8677.7|8677.8|8676.9|24
1761078600000|2025-10-21 20:30:00|8677.9|8677|8677.6|8676.7|8678.2|8677.3|8677.5|8676.6|16
1761078900000|2025-10-21 20:35:00|8677.5|8676.6|8678.3|8677.4|8678.3|8677.4|8677.3|8676.4|28
1761079200000|2025-10-21 20:40:00|8678.2|8677.3|8679.1|8678.2|8679.9|8679|8678.2|8677.3|92
1761079500000|2025-10-21 20:45:00|8679|8678.1|8678.7|8677.8|8679.6|8678.6|8678.7|8677.8|94
1761079800000|2025-10-21 20:50:00|8678.8|8677.9|8679.1|8678.2|8679.9|8679|8678.8|8677.9|56
1761080100000|2025-10-21 20:55:00|8679.6|8677.8|8678.2|8675|8679.7|8677.9|8676.9|8673.3|244
1761080400000|2025-10-21 21:00:00|8679.3|8673.3|8679.4|8667.5|8679.4|8673.3|8676.9|8665|4
1761080700000|2025-10-21 21:05:00|8679|8667.1|8681.4|8669.5|8681.5|8669.6|8679|8667.1|6
1761081000000|2025-10-21 21:10:00|8679.7|8667.8|8679.9|8668|8680|8668.1|8679.7|8667.8|10
1761081300000|2025-10-21 21:15:00|8680|8668.1|8680.5|8669|8680.5|8669.1|8679.8|8667.9|11
1761081600000|2025-10-21 21:20:00|8680.4|8668.9|8680.7|8673.7|8686.9|8676.5|8680.4|8668.5|72
1761081900000|2025-10-21 21:25:00|8680.8|8673.8|8680|8668.1|8680.8|8673.9|8679.2|8667.3|50
1761082200000|2025-10-21 21:30:00|8679.9|8668|8681.5|8669.6|8681.8|8670.8|8678.8|8666.9|31
1761082500000|2025-10-21 21:35:00|8680.6|8668.7|8681.3|8672.5|8682.1|8673|8680.6|8668.7|65
1761082800000|2025-10-21 21:40:00|8681.2|8673.9|8681.5|8675|8682.4|8675.4|8681.1|8673.7|81
1761083100000|2025-10-21 21:45:00|8681.4|8675.3|8681.2|8675.5|8681.8|8677.1|8681.2|8674.8|37
1761083400000|2025-10-21 21:50:00|8681.3|8675.3|8680.5|8674.6|8681.3|8675.5|8679.7|8673.8|55
1761083700000|2025-10-21 21:55:00|8680.9|8675.1|8681.3|8675.5|8681.4|8677.6|8679.3|8667.4|88
1761084000000|2025-10-21 22:00:00|8681.5|8677.8|8679.9|8677.5|8683.7|8678|8679.3|8672.8|230
1761084300000|2025-10-21 22:05:00|8679.4|8677.9|8679.3|8677.8|8679.4|8678.1|8679|8677.7|18
1761084600000|2025-10-21 22:10:00|8678.8|8677.9|8678.8|8677.9|8679.4|8678|8678.6|8677.4|32
1761084900000|2025-10-21 22:15:00|8678.2|8677.3|8678.2|8677.3|8678.8|8677.7|8678.1|8677|29
1761085200000|2025-10-21 22:20:00|8677.9|8677|8677.6|8676.7|8678|8677.1|8677.5|8676.6|18
1761085500000|2025-10-21 22:25:00|8677.5|8676.6|8677.3|8676.4|8677.7|8676.8|8677.1|8676.2|26
1761085800000|2025-10-21 22:30:00|8677.4|8676.5|8677.9|8677|8678.3|8677.2|8677.3|8676.4|34
1761086100000|2025-10-21 22:35:00|8677.8|8676.9|8677.9|8677|8677.9|8677|8677.5|8676.4|33
1761086400000|2025-10-21 22:40:00|8677.8|8676.9|8677.4|8676.5|8677.8|8676.9|8677.4|8676.5|37
1761086700000|2025-10-21 22:45:00|8677.3|8676.4|8677.8|8676.9|8678|8677.1|8677.3|8676.4|12
1761087000000|2025-10-21 22:50:00|8677.7|8676.8|8677.4|8676.5|8678|8677.1|8677.4|8676.5|38
1761087300000|2025-10-21 22:55:00|8677.3|8676.4|8677.6|8676.7|8677.6|8676.7|8676.9|8676|43
1761087600000|2025-10-21 23:00:00|8677.7|8676.8|8678.1|8677.2|8678.1|8677.2|8677.4|8676.5|52
1761087900000|2025-10-21 23:05:00|8677.9|8677|8677.4|8676.5|8678.1|8677.2|8677.4|8676.5|25
1761088200000|2025-10-21 23:10:00|8677.3|8676.4|8678.1|8677.2|8678.1|8677.2|8677.3|8676.4|15
1761088500000|2025-10-21 23:15:00|8678|8677.1|8678.3|8677.4|8678.3|8677.4|8677.4|8676.5|23
1761088800000|2025-10-21 23:20:00|8678.2|8677.3|8678.1|8677.2|8678.3|8677.4|8678|8677.1|12
1761089100000|2025-10-21 23:25:00|8678|8677.1|8678.3|8677.4|8678.3|8677.4|8677.7|8676.8|19
1761089400000|2025-10-21 23:30:00|8678.2|8677.3|8678|8677.1|8678.2|8677.3|8677.8|8676.9|9
1761089700000|2025-10-21 23:35:00|8678.1|8677.2|8677.9|8677|8678.1|8677.2|8677.7|8676.8|12
1761090000000|2025-10-21 23:40:00|8678|8677.1|8678.6|8677.7|8678.7|8677.8|8677.8|8676.9|22
1761090300000|2025-10-21 23:45:00|8678.7|8677.8|8679.4|8678.5|8679.9|8679|8678.7|8677.8|38
1761090600000|2025-10-21 23:50:00|8679.5|8678.6|8680|8679.1|8680|8679.1|8679.4|8678.5|44
1761090900000|2025-10-21 23:55:00|8680.1|8679.2|8679.4|8678.5|8680.3|8679.4|8679.4|8678.5|52
1761091200000|2025-10-22 00:00:00|8679.5|8678.6|8679.2|8678.3|8680.3|8679.4|8678.5|8677.6|210
1761091500000|2025-10-22 00:05:00|8679.1|8678.2|8680.9|8680|8681|8680.1|8678.8|8677.9|168
1761091800000|2025-10-22 00:10:00|8680.8|8679.9|8681.2|8680.3|8681.9|8681|8680.2|8679.3|168
1761092100000|2025-10-22 00:15:00|8681.1|8680.2|8681.1|8680.2|8681.5|8680.6|8680.1|8679.2|122
1761092400000|2025-10-22 00:20:00|8681|8680.1|8680.1|8679.2|8681.3|8680.4|8679.9|8679|117
1761092700000|2025-10-22 00:25:00|8679.9|8679|8680.5|8679.6|8681.1|8680.2|8679.8|8678.9|170
1761093000000|2025-10-22 00:30:00|8680.4|8679.5|8679.9|8679|8680.6|8679.7|8679.2|8678.3|126
1761093300000|2025-10-22 00:35:00|8679.8|8678.9|8679.6|8678.7|8680.3|8679.4|8679.5|8678.6|93
1761093600000|2025-10-22 00:40:00|8679.7|8678.8|8679.6|8678.7|8680|8679.1|8679.1|8678.2|94
1761093900000|2025-10-22 00:45:00|8679.7|8678.8|8679.2|8678.3|8679.7|8678.8|8679|8678.1|87
1761094200000|2025-10-22 00:50:00|8679.3|8678.4|8679.7|8678.8|8679.8|8678.9|8678.6|8677.7|92
1761094500000|2025-10-22 00:55:00|8679.8|8678.9|8679.3|8678.4|8680.4|8679.5|8679.2|8678.3|115
1761094800000|2025-10-22 01:00:00|8679.4|8678.5|8679.2|8678.3|8679.6|8678.7|8678|8677.1|120
1761095100000|2025-10-22 01:05:00|8679.1|8678.2|8678.6|8677.7|8679.4|8678.5|8678.1|8677.2|135
1761095400000|2025-10-22 01:10:00|8678.7|8677.8|8679.1|8678.2|8679.5|8678.6|8678.5|8677.6|86
1761095700000|2025-10-22 01:15:00|8679|8678.1|8679.4|8678.5|8679.7|8678.8|8678.7|8677.8|122
1761096000000|2025-10-22 01:20:00|8679.3|8678.4|8679.4|8678.5|8679.4|8678.5|8678|8677.1|85
1761096300000|2025-10-22 01:25:00|8679.2|8678.3|8678.6|8677.7|8679.3|8678.4|8678.1|8677.2|39
1761096600000|2025-10-22 01:30:00|8678.7|8677.8|8677.8|8676.9|8678.9|8678|8677.7|8676.8|76
1761096900000|2025-10-22 01:35:00|8677.6|8676.7|8678.7|8677.8|8679|8678.1|8677.6|8676.7|69
1761097200000|2025-10-22 01:40:00|8678.8|8677.9|8679.6|8678.7|8679.8|8678.9|8678.5|8677.6|80
1761097500000|2025-10-22 01:45:00|8679.5|8678.6|8678.9|8678|8679.6|8678.7|8678.8|8677.9|43
1761097800000|2025-10-22 01:50:00|8679|8678.1|8679.3|8678.4|8679.4|8678.5|8678.7|8677.8|20
1761098100000|2025-10-22 01:55:00|8679.5|8678.6|8679.6|8678.7|8680|8679.1|8679.4|8678.5|82
1761098400000|2025-10-22 02:00:00|8679.5|8678.6|8679|8678.1|8679.8|8678.9|8679|8678.1|38
1761098700000|2025-10-22 02:05:00|8678.9|8678|8678.2|8677.3|8678.9|8678|8678.1|8677.2|50
1761099000000|2025-10-22 02:10:00|8678.1|8677.2|8677.2|8676.3|8678.1|8677.2|8677|8676.1|94
1761099300000|2025-10-22 02:15:00|8677.3|8676.4|8678.5|8677.6|8678.5|8677.6|8676.9|8676|82
1761099600000|2025-10-22 02:20:00|8678.6|8677.7|8679.3|8678.4|8679.7|8678.8|8678.6|8677.7|50
1761099900000|2025-10-22 02:25:00|8679|8678.1|8679.6|8678.7|8679.7|8678.8|8678.7|8677.8|34
1761100200000|2025-10-22 02:30:00|8679.3|8678.4|8679.2|8678.3|8679.6|8678.7|8679|8678.1|39
1761100500000|2025-10-22 02:35:00|8679.1|8678.2|8678.7|8677.8|8679.5|8678.6|8678.6|8677.7|37
1761100800000|2025-10-22 02:40:00|8678.8|8677.9|8679.5|8678.6|8679.6|8678.7|8678.4|8677.5|41
1761101100000|2025-10-22 02:45:00|8679.6|8678.7|8679.4|8678.5|8680.5|8679.6|8679.3|8678.4|75
1761101400000|2025-10-22 02:50:00|8679.3|8678.4|8678.6|8677.7|8679.5|8678.6|8678.4|8677.5|54
1761101700000|2025-10-22 02:55:00|8678.7|8677.8|8678.8|8677.9|8678.8|8677.9|8678.2|8677.3|43
1761102000000|2025-10-22 03:00:00|8678.7|8677.8|8678.8|8677.9|8679.1|8678.2|8678.5|8677.6|61
1761102300000|2025-10-22 03:05:00|8678.7|8677.8|8678.6|8677.7|8678.8|8677.9|8678.3|8677.4|36
1761102600000|2025-10-22 03:10:00|8678.7|8677.8|8679|8678.1|8679.1|8678.2|8678.2|8677.3|56
1761102900000|2025-10-22 03:15:00|8679.1|8678.2|8678.9|8678|8679.2|8678.3|8678.7|8677.8|44
1761103200000|2025-10-22 03:20:00|8678.8|8677.9|8679.4|8678.5|8679.5|8678.6|8678.6|8677.7|51
1761103500000|2025-10-22 03:25:00|8679.3|8678.4|8679.2|8678.3|8679.7|8678.8|8678.9|8678|43
1761103800000|2025-10-22 03:30:00|8679.3|8678.4|8678.1|8677.2|8679.3|8678.4|8678.1|8677.2|17
1761104100000|2025-10-22 03:35:00|8678.2|8677.3|8678.5|8677.6|8678.5|8677.6|8677.6|8676.7|32
1761104400000|2025-10-22 03:40:00|8678.6|8677.7|8679.2|8678.3|8679.2|8678.3|8678.5|8677.6|88
1761104700000|2025-10-22 03:45:00|8679.3|8678.4|8679.4|8678.5|8679.4|8678.5|8678.8|8677.9|46
1761105000000|2025-10-22 03:50:00|8679.2|8678.3|8679.3|8678.4|8679.5|8678.6|8678.8|8677.9|47
1761105300000|2025-10-22 03:55:00|8679.4|8678.5|8679.1|8678.2|8679.6|8678.7|8678.9|8678|140
1761105600000|2025-10-22 04:00:00|8679.2|8678.3|8678.8|8677.9|8679.4|8678.5|8678.2|8677.3|87
1761105900000|2025-10-22 04:05:00|8678.9|8678|8678.7|8677.8|8679|8678.1|8678.4|8677.5|39
1761106200000|2025-10-22 04:10:00|8678.6|8677.7|8678.4|8677.5|8678.8|8677.9|8678.1|8677.2|34
1761106500000|2025-10-22 04:15:00|8678.5|8677.6|8678.1|8677.2|8678.5|8677.6|8677.6|8676.7|29
1761106800000|2025-10-22 04:20:00|8678|8677.1|8677.8|8676.9|8678.2|8677.3|8677.2|8676.3|58
1761107100000|2025-10-22 04:25:00|8677.9|8677|8677.7|8676.8|8678|8677.1|8677.6|8676.7|26
1761107400000|2025-10-22 04:30:00|8677.8|8676.9|8677.2|8676.3|8678.1|8677.2|8677.2|8676.3|27
1761107700000|2025-10-22 04:35:00|8677.3|8676.4|8676.7|8675.8|8677.3|8676.4|8676.7|8675.8|10
1761108000000|2025-10-22 04:40:00|8676.8|8675.9|8677.3|8676.4|8677.3|8676.4|8676.7|8675.8|27
1761108300000|2025-10-22 04:45:00|8677.1|8676.2|8677.1|8676.2|8677.4|8676.5|8677|8676.1|38
1761108600000|2025-10-22 04:50:00|8677.2|8676.3|8677.2|8676.3|8677.5|8676.6|8676.8|8675.9|43
1761108900000|2025-10-22 04:55:00|8677.1|8676.2|8677.4|8676.5|8677.6|8676.7|8677.1|8676.2|33
1761109200000|2025-10-22 05:00:00|8677.5|8676.6|8677.6|8676.7|8678.1|8677.2|8677.2|8676.3|32
1761109500000|2025-10-22 05:05:00|8677.7|8676.8|8677.6|8676.7|8678|8677.1|8677.5|8676.6|65
1761109800000|2025-10-22 05:10:00|8677.4|8676.5|8677.6|8676.7|8677.7|8676.8|8676.7|8675.8|42
1761110100000|2025-10-22 05:15:00|8677.7|8676.8|8678|8677.1|8678.2|8677.3|8677.6|8676.7|42
1761110400000|2025-10-22 05:20:00|8678.2|8677.3|8677.6|8676.7|8678.2|8677.3|8677.2|8676.3|57
1761110700000|2025-10-22 05:25:00|8677.7|8676.8|8677.7|8676.8|8678|8677.1|8677.7|8676.8|56
1761111000000|2025-10-22 05:30:00|8677.8|8676.9|8678.4|8677.5|8678.4|8677.5|8677.4|8676.5|40
1761111300000|2025-10-22 05:35:00|8678.3|8677.4|8678.3|8677.4|8678.5|8677.6|8678|8677.1|44
1761111600000|2025-10-22 05:40:00|8678.2|8677.3|8677.3|8676.4|8678.5|8677.6|8677|8676.1|53
1761111900000|2025-10-22 05:45:00|8677.2|8676.3|8677.1|8676.2|8677.6|8676.7|8676.4|8675.5|87
1761112200000|2025-10-22 05:50:00|8677|8676.1|8676.3|8675.4|8677|8676.1|8676.2|8675.3|51
1761112500000|2025-10-22 05:55:00|8676.4|8675.5|8678.5|8677|8679.6|8678.7|8676.2|8675.3|144
1761112800000|2025-10-22 06:00:00|8679.4|8676.7|8699.2|8698.3|8700.5|8699.3|8678.1|8672.3|564
1761113100000|2025-10-22 06:05:00|8699.1|8698.2|8697|8696.1|8701.5|8700.6|8697|8696.1|289
1761113400000|2025-10-22 06:10:00|8696.8|8695.9|8698.1|8697.2|8699|8698.1|8694.5|8693.6|267
1761113700000|2025-10-22 06:15:00|8698|8697.1|8703.3|8702.4|8704.1|8703.2|8697.9|8697|252
1761114000000|2025-10-22 06:20:00|8703.2|8702.3|8703|8702.1|8705.5|8704.6|8703|8702.1|188
1761114300000|2025-10-22 06:25:00|8703.1|8702.2|8702|8701.1|8703.2|8702.3|8697.2|8696.3|275
1761114600000|2025-10-22 06:30:00|8702.4|8701.5|8710.4|8709.5|8710.4|8709.5|8702.4|8701.5|393
1761114900000|2025-10-22 06:35:00|8710.3|8709.4|8710.1|8709.2|8710.8|8709.9|8706.8|8705.9|272
1761115200000|2025-10-22 06:40:00|8710.2|8709.3|8710.5|8709.6|8713.1|8712.2|8709.6|8708.7|274
1761115500000|2025-10-22 06:45:00|8710.3|8709.4|8708.5|8707.6|8710.4|8709.5|8706.6|8705.7|246
1761115800000|2025-10-22 06:50:00|8708.1|8707.2|8709.3|8708.4|8711.2|8710.3|8708|8707.1|154
1761116100000|2025-10-22 06:55:00|8709.2|8708.3|8706.6|8705.7|8710|8709.1|8706.4|8705.5|208
1761116400000|2025-10-22 07:00:00|8706.8|8705.9|8708.7|8707.8|8712.7|8711.8|8706.8|8705.9|301
1761116700000|2025-10-22 07:05:00|8708.3|8707.4|8707.6|8706.7|8711.3|8710.4|8706.2|8705.3|247
1761117000000|2025-10-22 07:10:00|8707.7|8706.8|8708.7|8707.8|8709.2|8708.3|8707|8706.1|199
1761117300000|2025-10-22 07:15:00|8708.8|8707.9|8711.3|8710.4|8712.8|8711.9|8707.7|8706.8|263
1761117600000|2025-10-22 07:20:00|8711.4|8710.5|8708.9|8708|8711.6|8710.7|8708.4|8707.5|239
1761117900000|2025-10-22 07:25:00|8708.8|8707.9|8708|8707.1|8710.4|8709.5|8707.6|8706.7|170
1761118200000|2025-10-22 07:30:00|8707.9|8707|8706.9|8706|8708.5|8707.6|8704.7|8703.8|209
1761118500000|2025-10-22 07:35:00|8707|8706.1|8701.7|8700.8|8707|8706.1|8701.6|8700.7|203
1761118800000|2025-10-22 07:40:00|8701.8|8700.9|8702.8|8701.9|8703.9|8703|8700.9|8700|169
1761119100000|2025-10-22 07:45:00|8703|8702.1|8703.8|8702.9|8703.8|8702.9|8701.3|8700.4|179
1761119400000|2025-10-22 07:50:00|8703.9|8703|8703.7|8702.8|8704.7|8703.8|8702.7|8701.8|166
1761119700000|2025-10-22 07:55:00|8703.8|8702.9|8708.2|8707.3|8708.7|8707.8|8703.5|8702.6|154
1761120000000|2025-10-22 08:00:00|8708.3|8707.4|8706.4|8705.5|8709.7|8708.8|8705.2|8704.3|200
1761120300000|2025-10-22 08:05:00|8706.3|8705.4|8703|8702.1|8706.3|8705.4|8702.8|8701.9|263
1761120600000|2025-10-22 08:10:00|8703.1|8702.2|8705.9|8705|8706.3|8705.4|8701.8|8700.9|266
1761120900000|2025-10-22 08:15:00|8706|8705.1|8704.9|8704|8706|8705.1|8703|8702.1|301
1761121200000|2025-10-22 08:20:00|8704.8|8703.9|8705.6|8704.7|8705.7|8704.8|8704.2|8703.3|247
1761121500000|2025-10-22 08:25:00|8705.7|8704.8|8704.2|8703.3|8706.4|8705.5|8704.1|8703.2|163
1761121800000|2025-10-22 08:30:00|8704.1|8703.2|8706|8705.1|8706.1|8705.2|8704|8703.1|188
1761122100000|2025-10-22 08:35:00|8705.9|8705|8705.7|8704.8|8706.9|8706|8704.9|8704|202
1761122400000|2025-10-22 08:40:00|8705.9|8705|8707.7|8706.8|8708|8707.1|8704.5|8703.6|159
1761122700000|2025-10-22 08:45:00|8707.6|8706.7|8707.6|8706.7|8708.3|8707.4|8706.6|8705.7|191
1761123000000|2025-10-22 08:50:00|8707.7|8706.8|8708.5|8707.6|8708.7|8707.8|8706.1|8705.2|192
1761123300000|2025-10-22 08:55:00|8708.7|8707.8|8707|8706.1|8708.9|8708|8704.8|8703.9|173
1761123600000|2025-10-22 09:00:00|8707.1|8706.2|8706.4|8705.5|8707.8|8706.9|8706.1|8705.2|144
1761123900000|2025-10-22 09:05:00|8706.5|8705.6|8706.1|8705.2|8707.6|8706.7|8705.4|8704.5|201
1761124200000|2025-10-22 09:10:00|8706.2|8705.3|8706.5|8705.6|8706.5|8705.6|8705|8704.1|136
1761124500000|2025-10-22 09:15:00|8706.4|8705.5|8705.9|8705|8707|8706.1|8705.3|8704.4|137
1761124800000|2025-10-22 09:20:00|8706|8705.1|8706|8705.1|8706.6|8705.7|8705.3|8704.4|105
1761125100000|2025-10-22 09:25:00|8706.1|8705.2|8704.6|8703.7|8706.8|8705.9|8703.9|8703|102
1761125400000|2025-10-22 09:30:00|8704.8|8703.9|8705.3|8704.4|8705.4|8704.5|8704|8703.1|99
1761125700000|2025-10-22 09:35:00|8705.2|8704.3|8704.3|8703.4|8705.3|8704.4|8703.5|8702.6|90
1761126000000|2025-10-22 09:40:00|8704.4|8703.5|8705.6|8704.7|8705.7|8704.8|8703.8|8702.9|95
1761126300000|2025-10-22 09:45:00|8705.5|8704.6|8705|8704.1|8705.5|8704.6|8704.3|8703.4|62
1761126600000|2025-10-22 09:50:00|8704.9|8704|8704.4|8703.5|8705.5|8704.6|8704.3|8703.4|49
1761126900000|2025-10-22 09:55:00|8704.5|8703.6|8705.9|8705|8706|8705.1|8704.4|8703.5|103
1761127200000|2025-10-22 10:00:00|8705.8|8704.9|8705|8704.1|8706|8705.1|8704.5|8703.6|130
1761127500000|2025-10-22 10:05:00|8705.1|8704.2|8705.1|8704.2|8705.4|8704.5|8704.2|8703.3|86
1761127800000|2025-10-22 10:10:00|8705|8704.1|8704.3|8703.4|8705.5|8704.6|8704.3|8703.4|72
1761128100000|2025-10-22 10:15:00|8704.2|8703.3|8705|8704.1|8705.1|8704.2|8703.5|8702.6|79
1761128400000|2025-10-22 10:20:00|8705.1|8704.2|8705.1|8704.2|8705.6|8704.7|8704.1|8703.2|131
1761128700000|2025-10-22 10:25:00|8705.2|8704.3|8706.1|8705.2|8707.3|8706.4|8705.1|8704.2|186
1761129000000|2025-10-22 10:30:00|8706.2|8705.3|8706.7|8705.8|8707.6|8706.7|8705.8|8704.9|108
1761129300000|2025-10-22 10:35:00|8706.6|8705.7|8704|8703.1|8706.6|8705.7|8701.6|8700.7|124
1761129600000|2025-10-22 10:40:00|8704.2|8703.3|8704.4|8703.5|8704.9|8704|8703.6|8702.7|149
1761129900000|2025-10-22 10:45:00|8704.3|8703.4|8703.7|8702.8|8705.2|8704.3|8703.4|8702.5|123
1761130200000|2025-10-22 10:50:00|8703.6|8702.7|8704|8703.1|8704.8|8703.9|8703.2|8702.3|122
1761130500000|2025-10-22 10:55:00|8703.8|8702.9|8703.3|8702.4|8705.1|8704.2|8702.1|8701.2|199
1761130800000|2025-10-22 11:00:00|8703.2|8702.3|8703.5|8702.6|8705.1|8704.2|8703.1|8702.2|189
1761131100000|2025-10-22 11:05:00|8703.6|8702.7|8704.3|8703.4|8704.3|8703.4|8703|8702.1|127
1761131400000|2025-10-22 11:10:00|8704.2|8703.3|8702.6|8701.7|8704.4|8703.5|8702.6|8701.7|68
1761131700000|2025-10-22 11:15:00|8702.2|8701.3|8703.2|8702.3|8703.6|8702.7|8701.7|8700.8|90
1761132000000|2025-10-22 11:20:00|8703.3|8702.4|8702.5|8701.6|8704.3|8703.4|8702.5|8701.6|90
1761132300000|2025-10-22 11:25:00|8702.3|8701.4|8701.5|8700.6|8703.2|8702.3|8701.3|8700.4|77
1761132600000|2025-10-22 11:30:00|8701.6|8700.7|8700.6|8699.7|8702|8701.1|8700.4|8699.5|113
1761132900000|2025-10-22 11:35:00|8700.5|8699.6|8699.5|8698.6|8701.9|8701|8699.3|8698.4|187
1761133200000|2025-10-22 11:40:00|8699.6|8698.7|8695.4|8694.5|8699.6|8698.7|8695.2|8694.3|180
1761133500000|2025-10-22 11:45:00|8695.5|8694.6|8694.4|8693.5|8696.6|8695.7|8694.3|8693.4|106
1761133800000|2025-10-22 11:50:00|8694.6|8693.7|8692.6|8691.7|8695.2|8694.3|8692.5|8691.6|154
1761134100000|2025-10-22 11:55:00|8692.4|8691.5|8691|8690.1|8692.7|8691.8|8690.2|8689.3|228
1761134400000|2025-10-22 12:00:00|8690.9|8690|8689.3|8688.4|8693.3|8692.4|8688.1|8687.2|299
1761134700000|2025-10-22 12:05:00|8689.5|8688.6|8688.9|8688|8691.5|8690.6|8688.5|8687.6|285
1761135000000|2025-10-22 12:10:00|8688.8|8687.9|8691.3|8690.4|8691.4|8690.5|8687.4|8686.5|221
1761135300000|2025-10-22 12:15:00|8691.4|8690.5|8690.6|8689.7|8691.5|8690.6|8689.5|8688.6|190
1761135600000|2025-10-22 12:20:00|8690.5|8689.6|8689.3|8688.4|8690.9|8690|8688|8687.1|196
1761135900000|2025-10-22 12:25:00|8689.1|8688.2|8691.2|8690.3|8691.7|8690.8|8689.1|8688.2|136
1761136200000|2025-10-22 12:30:00|8691.4|8690.5|8691.9|8691|8691.9|8691|8690.6|8689.7|135
1761136500000|2025-10-22 12:35:00|8692|8691.1|8693.6|8692.7|8693.6|8692.7|8691.6|8690.7|128
1761136800000|2025-10-22 12:40:00|8693.5|8692.6|8698.1|8697.2|8698.5|8697.6|8693.4|8692.5|176
1761137100000|2025-10-22 12:45:00|8698.3|8697.4|8693.7|8692.8|8699|8698.1|8693.4|8692.5|254
1761137400000|2025-10-22 12:50:00|8694.2|8693.3|8693|8692.1|8694.9|8694|8691.6|8690.7|262
1761137700000|2025-10-22 12:55:00|8693.1|8692.2|8693.9|8693|8693.9|8693|8689.1|8688.2|443
1761138000000|2025-10-22 13:00:00|8693.6|8692.7|8697.7|8696.8|8698.4|8697.5|8693.2|8692.3|240
1761138300000|2025-10-22 13:05:00|8697.6|8696.7|8694.3|8693.4|8699.2|8698.3|8693.8|8692.9|212
1761138600000|2025-10-22 13:10:00|8694.5|8693.6|8695.2|8694.3|8696.4|8695.5|8694.4|8693.5|175
1761138900000|2025-10-22 13:15:00|8695.1|8694.2|8695.6|8694.7|8695.7|8694.8|8694|8693.1|96
1761139200000|2025-10-22 13:20:00|8695.7|8694.8|8694.8|8693.9|8696.3|8695.4|8694.4|8693.5|149
1761139500000|2025-10-22 13:25:00|8694.9|8694|8694.2|8693.3|8696.1|8695.2|8694|8693.1|190
1761139800000|2025-10-22 13:30:00|8694.3|8693.4|8692|8691.1|8694.4|8693.5|8691.9|8691|341
1761140100000|2025-10-22 13:35:00|8691.9|8691|8691.8|8690.9|8694.4|8693.5|8691.7|8690.8|294
1761140400000|2025-10-22 13:40:00|8691.5|8690.6|8693|8692.1|8694.9|8694|8691.3|8690.4|278
1761140700000|2025-10-22 13:45:00|8693.1|8692.2|8696.7|8695.8|8696.9|8696|8692.5|8691.6|238
1761141000000|2025-10-22 13:50:00|8696.8|8695.9|8692.7|8691.8|8697.3|8696.4|8691.6|8690.7|225
1761141300000|2025-10-22 13:55:00|8692.6|8691.7|8691.2|8690.3|8693.4|8692.5|8690.5|8689.6|283
1761141600000|2025-10-22 14:00:00|8691.1|8690.2|8684.8|8683.9|8692|8691.1|8684.6|8683.7|429
1761141900000|2025-10-22 14:05:00|8684.9|8684|8686.3|8685.4|8687|8686.1|8684.7|8683.8|233
1761142200000|2025-10-22 14:10:00|8686.4|8685.5|8685.9|8685|8687.1|8686.2|8685.5|8684.6|178
1761142500000|2025-10-22 14:15:00|8685.8|8684.9|8686.5|8685.6|8686.7|8685.8|8684.9|8684|187
1761142800000|2025-10-22 14:20:00|8686.4|8685.5|8688.1|8687.2|8688.5|8687.6|8686.2|8685.3|133
1761143100000|2025-10-22 14:25:00|8688.2|8687.3|8690.5|8689.6|8690.7|8689.8|8687.4|8686.5|123
1761143400000|2025-10-22 14:30:00|8690.4|8689.5|8689.3|8688.4|8692.4|8691.5|8689.2|8688.3|169
1761143700000|2025-10-22 14:35:00|8689.6|8688.7|8689.3|8688.4|8690|8689.1|8686.6|8685.7|226
1761144000000|2025-10-22 14:40:00|8689.4|8688.5|8689.7|8688.8|8690.8|8689.9|8687.6|8686.7|271
1761144300000|2025-10-22 14:45:00|8689.6|8688.7|8693.1|8692.2|8694.2|8693.3|8689.3|8688.4|275
1761144600000|2025-10-22 14:50:00|8693|8692.1|8692.7|8691.8|8694.9|8694|8692|8691.1|283
1761144900000|2025-10-22 14:55:00|8692.6|8691.7|8694.8|8693.9|8695.4|8694.5|8691.2|8690.3|321
1761145200000|2025-10-22 15:00:00|8694.9|8694|8690.5|8689.6|8695.2|8694.3|8689.9|8689|304
1761145500000|2025-10-22 15:05:00|8690.3|8689.4|8688.1|8687.2|8691|8690.1|8687.6|8686.7|272
1761145800000|2025-10-22 15:10:00|8688.2|8687.3|8691.1|8690.2|8691.2|8690.3|8688.2|8687.3|209
1761146100000|2025-10-22 15:15:00|8691|8690.1|8688.6|8687.7|8691|8690.1|8688.5|8687.6|192
1761146400000|2025-10-22 15:20:00|8688.7|8687.8|8691.3|8690.4|8691.4|8690.5|8688.7|8687.8|231
1761146700000|2025-10-22 15:25:00|8691.2|8690.3|8687.9|8687|8691.6|8690.7|8686.8|8685.9|201
1761147000000|2025-10-22 15:30:00|8688|8687.1|8687.2|8686.3|8688.8|8687.9|8685.6|8684.7|203
1761147300000|2025-10-22 15:35:00|8687.1|8686.2|8686.5|8685.6|8688.7|8687.8|8685.1|8684.2|196
1761147600000|2025-10-22 15:40:00|8686.6|8685.7|8687.4|8686.5|8688.8|8687.9|8686.5|8685.6|156
1761147900000|2025-10-22 15:45:00|8687.5|8686.6|8686.2|8685.3|8687.9|8687|8685.3|8684.4|202
1761148200000|2025-10-22 15:50:00|8686.3|8685.4|8684|8683.1|8687|8686.1|8683.8|8682.9|193
1761148500000|2025-10-22 15:55:00|8684.1|8683.2|8684.8|8683.9|8685.5|8684.6|8682.8|8681.9|233
1761148800000|2025-10-22 16:00:00|8684.7|8683.8|8685.3|8684.4|8686.4|8685.5|8684.2|8683.3|194
1761149100000|2025-10-22 16:05:00|8685.4|8684.5|8686.9|8686|8687.4|8686.5|8685|8684.1|144
1761149400000|2025-10-22 16:10:00|8687|8686.1|8688.7|8687.8|8688.8|8687.9|8686.8|8685.9|100
1761149700000|2025-10-22 16:15:00|8688.8|8687.9|8688.2|8687.3|8688.8|8687.9|8687.8|8686.9|73
1761150000000|2025-10-22 16:20:00|8688.3|8687.4|8689.4|8688.5|8689.7|8688.8|8688.2|8687.3|63
1761150300000|2025-10-22 16:25:00|8689.3|8688.4|8690.8|8689.9|8691.2|8690.3|8689.2|8688.3|69
1761150600000|2025-10-22 16:30:00|8690.7|8689.8|8688.3|8687.4|8692.7|8691.8|8688.3|8687.4|474
1761150900000|2025-10-22 16:35:00|8688.2|8687.3|8687.3|8686.4|8688.7|8687.8|8686.8|8685.9|423
1761151200000|2025-10-22 16:40:00|8687.2|8686.3|8687.7|8686.8|8688.3|8687.4|8686.7|8685.8|232
1761151500000|2025-10-22 16:45:00|8687.9|8687|8690.9|8690|8691.3|8690.4|8687|8686.1|234
1761151800000|2025-10-22 16:50:00|8690.8|8689.9|8688.9|8688|8691.3|8690.4|8688.7|8687.8|210
1761152100000|2025-10-22 16:55:00|8689.1|8688.2|8690.4|8689.5|8690.5|8689.6|8688.7|8687.8|206
1761152400000|2025-10-22 17:00:00|8690.5|8689.6|8689.8|8688.9|8691.1|8690.2|8689.5|8688.6|230
1761152700000|2025-10-22 17:05:00|8689.7|8688.8|8687.7|8686.8|8690.7|8689.8|8687.6|8686.7|172
1761153000000|2025-10-22 17:10:00|8687.6|8686.7|8690.8|8689.9|8690.8|8689.9|8687.6|8686.7|103
1761153300000|2025-10-22 17:15:00|8690.7|8689.8|8691.2|8690.3|8691.8|8690.9|8690.2|8689.3|138
1761153600000|2025-10-22 17:20:00|8691.3|8690.4|8692.5|8691.6|8692.8|8691.9|8691|8690.1|145
1761153900000|2025-10-22 17:25:00|8692.4|8691.5|8691.8|8690.9|8693.3|8692.4|8691.8|8690.9|145
1761154200000|2025-10-22 17:30:00|8691.9|8691|8690.6|8689.7|8692.5|8691.6|8690.4|8689.5|156
1761154500000|2025-10-22 17:35:00|8690.5|8689.6|8692.7|8691.8|8692.8|8691.9|8690|8689.1|116
1761154800000|2025-10-22 17:40:00|8692.8|8691.9|8693.7|8692.8|8694.4|8693.5|8692.1|8691.2|155
1761155100000|2025-10-22 17:45:00|8693.9|8693|8693.4|8692.5|8694.3|8693.4|8693.4|8692.5|143
1761155400000|2025-10-22 17:50:00|8693.5|8692.6|8695|8694.1|8695.3|8694.4|8693.2|8692.3|129
1761155700000|2025-10-22 17:55:00|8694.9|8694|8694|8693.1|8695.3|8694.4|8694|8693.1|108
1761156000000|2025-10-22 18:00:00|8693.8|8692.9|8693.7|8692.8|8694|8693.1|8693|8692.1|122
1761156300000|2025-10-22 18:05:00|8693.6|8692.7|8694.2|8693.3|8694.4|8693.5|8693.3|8692.4|43
1761156600000|2025-10-22 18:10:00|8694.1|8693.2|8694|8693.1|8694.5|8693.6|8693.5|8692.6|56
1761156900000|2025-10-22 18:15:00|8694.1|8693.2|8694.6|8693.7|8695.2|8694.3|8694.1|8693.2|76
1761157200000|2025-10-22 18:20:00|8694.3|8693.4|8694.1|8693.2|8694.4|8693.5|8693.5|8692.6|85
1761157500000|2025-10-22 18:25:00|8694.3|8693.4|8694.1|8693.2|8694.9|8694|8694|8693.1|90
1761157800000|2025-10-22 18:30:00|8694.2|8693.3|8693.9|8693|8694.6|8693.7|8693.7|8692.8|101
1761158100000|2025-10-22 18:35:00|8693.8|8692.9|8692.8|8691.9|8694.1|8693.2|8692.7|8691.8|119
1761158400000|2025-10-22 18:40:00|8692.7|8691.8|8692.1|8691.2|8693.7|8692.8|8692.1|8691.2|137
1761158700000|2025-10-22 18:45:00|8692.3|8691.4|8692.4|8691.5|8693|8692.1|8691.8|8690.9|77
1761159000000|2025-10-22 18:50:00|8692.6|8691.7|8693.2|8692.3|8693.7|8692.8|8692.6|8691.7|63
1761159300000|2025-10-22 18:55:00|8693.1|8692.2|8692.8|8691.9|8693.4|8692.5|8692.3|8691.4|59
1761159600000|2025-10-22 19:00:00|8692.9|8692|8692.9|8692|8693.8|8692.9|8692.1|8691.2|119
1761159900000|2025-10-22 19:05:00|8692.8|8691.9|8692.1|8691.2|8693.1|8692.2|8692.1|8691.2|70
1761160200000|2025-10-22 19:10:00|8691.8|8690.9|8691.1|8690.2|8691.9|8691|8690.9|8690|60
1761160500000|2025-10-22 19:15:00|8690.9|8690|8690.6|8689.7|8691.2|8690.3|8690.6|8689.7|56
1761160800000|2025-10-22 19:20:00|8690.5|8689.6|8689.9|8689|8691.1|8690.2|8689.7|8688.8|110
1761161100000|2025-10-22 19:25:00|8689.8|8688.9|8690.3|8689.4|8690.4|8689.5|8689.7|8688.8|36
1761161400000|2025-10-22 19:30:00|8690.2|8689.3|8689.8|8688.9|8690.8|8689.9|8689.4|8688.5|78
1761161700000|2025-10-22 19:35:00|8689.7|8688.8|8689.9|8689|8690.1|8689.2|8689.6|8688.7|65
1761162000000|2025-10-22 19:40:00|8689.8|8688.9|8689.7|8688.8|8689.9|8689|8689.4|8688.5|56
1761162300000|2025-10-22 19:45:00|8689.8|8688.9|8690.3|8689.4|8690.6|8689.7|8689.7|8688.8|60
1761162600000|2025-10-22 19:50:00|8690.4|8689.5|8690.2|8689.3|8690.6|8689.7|8689.7|8688.8|64
1761162900000|2025-10-22 19:55:00|8690.1|8689.2|8689.8|8688.9|8690.3|8689.4|8689.2|8688.3|95
1761163200000|2025-10-22 20:00:00|8689.7|8688.8|8690.2|8689.3|8690.8|8689.9|8689.7|8688.8|79
1761163500000|2025-10-22 20:05:00|8690.1|8689.2|8689.3|8688.4|8690.5|8689.6|8689.3|8688.4|67
1761163800000|2025-10-22 20:10:00|8689.4|8688.5|8690.3|8689.4|8690.3|8689.4|8689.4|8688.5|24
1761164100000|2025-10-22 20:15:00|8690.2|8689.3|8691|8690.1|8691.1|8690.2|8690.2|8689.3|56
1761164400000|2025-10-22 20:20:00|8690.8|8689.9|8690.5|8689.6|8690.8|8689.9|8690.2|8689.3|22
1761164700000|2025-10-22 20:25:00|8690.6|8689.7|8690.4|8689.5|8690.6|8689.7|8690.3|8689.4|29
1761165000000|2025-10-22 20:30:00|8690.5|8689.6|8690.5|8689.6|8690.7|8689.8|8690.5|8689.6|7
1761165300000|2025-10-22 20:35:00|8690.6|8689.7|8691.1|8690.2|8691.6|8690.7|8690.5|8689.6|28
1761165600000|2025-10-22 20:40:00|8691|8690.1|8691|8690.1|8691.1|8690.2|8689.7|8688.8|41
1761165900000|2025-10-22 20:45:00|8691.1|8690.2|8691.1|8690.2|8691.3|8690.4|8691|8690.1|14
1761166200000|2025-10-22 20:50:00|8691.2|8690.3|8691.2|8690.3|8691.4|8690.5|8691.1|8690.2|40
1761166500000|2025-10-22 20:55:00|8691.7|8689.9|8693.4|8691|8696.3|8692|8691.6|8689.5|232
1761166800000|2025-10-22 21:00:00|8696.8|8688.8|8702.8|8690.9|8702.8|8690.9|8696.7|8684.8|22
1761167100000|2025-10-22 21:05:00|8702.2|8690.3|8697.1|8686.2|8702.2|8690.3|8696.5|8685.7|27
1761167400000|2025-10-22 21:10:00|8695.9|8686.7|8695.4|8684.6|8695.9|8687|8695.3|8684.5|33
1761167700000|2025-10-22 21:15:00|8695.5|8684.5|8694.8|8682.9|8695.6|8686.9|8694.8|8682.9|22
1761168000000|2025-10-22 21:20:00|8694.7|8682.8|8698.5|8691.4|8701.9|8691.6|8694.5|8682.8|68
1761168300000|2025-10-22 21:25:00|8698.4|8691.5|8698.5|8691.9|8700.8|8691.9|8696.2|8691.3|86
1761168600000|2025-10-22 21:30:00|8698.4|8692.1|8697.8|8692.5|8698.4|8692.5|8697.7|8691.9|23
1761168900000|2025-10-22 21:35:00|8700.2|8692.4|8696.3|8692.7|8702.5|8693|8696.1|8692.1|135
1761169200000|2025-10-22 21:40:00|8696.2|8692.6|8696.2|8692.2|8696.4|8693.2|8696|8690.4|27
1761169500000|2025-10-22 21:45:00|8696.1|8691.9|8696.2|8692.6|8697.9|8693.4|8695.8|8691.7|54
1761169800000|2025-10-22 21:50:00|8696.3|8692.5|8696.2|8690.4|8696.5|8692.6|8696.1|8690.1|45
1761170100000|2025-10-22 21:55:00|8696.3|8690.5|8697.5|8692.8|8699.8|8693|8696|8687.1|243
1761170400000|2025-10-22 22:00:00|8697.6|8690.3|8694.3|8691.9|8699.2|8693.7|8694|8689.7|164
1761170700000|2025-10-22 22:05:00|8693.8|8692.3|8693.9|8693|8694.4|8693|8693.6|8692.1|49
1761171000000|2025-10-22 22:10:00|8694.2|8692.7|8693.9|8693|8694.3|8693|8693.6|8692.4|16
1761171300000|2025-10-22 22:15:00|8694.3|8692.8|8694.1|8693.2|8694.6|8693.5|8693.9|8692.4|34
1761171600000|2025-10-22 22:20:00|8694.3|8692.8|8694|8693.1|8694.4|8693.3|8693.8|8692.8|16
1761171900000|2025-10-22 22:25:00|8694.5|8693|8693.9|8693|8694.6|8693.5|8693.9|8692.8|23
1761172200000|2025-10-22 22:30:00|8693.8|8692.9|8694|8693.1|8694.2|8693.3|8693.6|8692.7|29
1761172500000|2025-10-22 22:35:00|8694.1|8693.2|8694.3|8693.4|8694.3|8693.4|8693.8|8692.9|17
1761172800000|2025-10-22 22:40:00|8694.1|8693.2|8694.1|8693.2|8694.5|8693.3|8694.1|8693|21
1761173100000|2025-10-22 22:45:00|8694.2|8693.3|8694.1|8693.2|8694.6|8693.4|8693.8|8692.9|15
1761173400000|2025-10-22 22:50:00|8694|8693.1|8695.2|8694.3|8695.3|8694.4|8694|8693.1|51
1761173700000|2025-10-22 22:55:00|8695|8694.1|8695|8694.1|8695.2|8694.3|8694.7|8693.8|21
1761174000000|2025-10-22 23:00:00|8695.1|8694.2|8694.3|8693.4|8695.1|8694.2|8694.1|8693.2|25
1761174300000|2025-10-22 23:05:00|8694.4|8693.5|8694.2|8693.3|8694.4|8693.5|8693.9|8693|17
1761174600000|2025-10-22 23:10:00|8694.3|8693.4|8693.8|8692.9|8694.3|8693.4|8693.3|8692.4|12
1761174900000|2025-10-22 23:15:00|8693.6|8692.7|8693.8|8692.9|8693.8|8692.9|8693.4|8692.5|12
1761175200000|2025-10-22 23:20:00|8693.9|8693|8693.4|8692.5|8694|8693.1|8693.4|8692.5|25
1761175500000|2025-10-22 23:25:00|8693.5|8692.6|8693.3|8692.4|8693.5|8692.6|8693.1|8692.2|22
1761175800000|2025-10-22 23:30:00|8693.1|8692.2|8693.5|8692.6|8694.1|8693.2|8693.1|8692.2|43
1761176100000|2025-10-22 23:35:00|8693.6|8692.7|8693.3|8692.4|8693.6|8692.7|8693.1|8692.2|13
1761176400000|2025-10-22 23:40:00|8693.2|8692.3|8694|8693.1|8694|8693.1|8693.1|8692.2|25
1761176700000|2025-10-22 23:45:00|8694.1|8693.2|8694.5|8693.6|8695.4|8694.5|8694|8693.1|82
1761177000000|2025-10-22 23:50:00|8694.4|8693.5|8693.7|8692.8|8694.9|8694|8693.1|8692.2|33
1761177300000|2025-10-22 23:55:00|8693.9|8693|8694.5|8693.6|8694.9|8694|8693.7|8692.8|51
1761177600000|2025-10-23 00:00:00|8694.4|8693.5|8694.5|8693.6|8694.9|8694|8693.7|8692.8|113
1761177900000|2025-10-23 00:05:00|8694.3|8693.4|8693.3|8692.4|8694.3|8693.4|8693.1|8692.2|125
1761178200000|2025-10-23 00:10:00|8693.4|8692.5|8694.3|8693.4|8694.5|8693.6|8693.2|8692.3|56
1761178500000|2025-10-23 00:15:00|8694.4|8693.5|8694.5|8693.6|8694.8|8693.9|8694.1|8693.2|91
1761178800000|2025-10-23 00:20:00|8694.6|8693.7|8694.9|8694|8695.4|8694.5|8694.4|8693.5|88
1761179100000|2025-10-23 00:25:00|8694.8|8693.9|8695|8694.1|8695.2|8694.3|8694.7|8693.8|76
1761179400000|2025-10-23 00:30:00|8694.9|8694|8694.7|8693.8|8695.1|8694.2|8693.9|8693|83
1761179700000|2025-10-23 00:35:00|8694.8|8693.9|8695.1|8694.2|8695.5|8694.6|8694.7|8693.8|61
1761180000000|2025-10-23 00:40:00|8695.2|8694.3|8695.4|8694.5|8695.6|8694.7|8695|8694.1|40
1761180300000|2025-10-23 00:45:00|8695.3|8694.4|8695.8|8694.9|8695.9|8695|8695.2|8694.3|58
1761180600000|2025-10-23 00:50:00|8696|8695.1|8696.4|8695.5|8696.5|8695.6|8695.2|8694.3|87
1761180900000|2025-10-23 00:55:00|8696.3|8695.4|8695.8|8694.9|8696.5|8695.6|8695.4|8694.5|90
1761181200000|2025-10-23 01:00:00|8695.7|8694.8|8695.9|8695|8696.2|8695.3|8695.5|8694.6|79
1761181500000|2025-10-23 01:05:00|8696|8695.1|8695.4|8694.5|8696.1|8695.2|8695.1|8694.2|47
1761181800000|2025-10-23 01:10:00|8695.3|8694.4|8694.7|8693.8|8695.4|8694.5|8694.6|8693.7|26
1761182100000|2025-10-23 01:15:00|8694.8|8693.9|8695.9|8695|8696|8695.1|8694.8|8693.9|95
1761182400000|2025-10-23 01:20:00|8695.8|8694.9|8696.1|8695.2|8696.3|8695.4|8695.7|8694.8|43
1761182700000|2025-10-23 01:25:00|8696.3|8695.4|8696|8695.1|8696.4|8695.5|8695.9|8695|44
1761183000000|2025-10-23 01:30:00|8696.1|8695.2|8694.7|8693.8|8696.1|8695.2|8694.7|8693.8|75
1761183300000|2025-10-23 01:35:00|8694.9|8694|8694.8|8693.9|8695.3|8694.4|8694.4|8693.5|55
1761183600000|2025-10-23 01:40:00|8695|8694.1|8694.8|8693.9|8695.2|8694.3|8694.5|8693.6|37
1761183900000|2025-10-23 01:45:00|8694.9|8694|8695.4|8694.5|8695.6|8694.7|8694.7|8693.8|58
1761184200000|2025-10-23 01:50:00|8695.6|8694.7|8695.8|8694.9|8696.2|8695.3|8695.1|8694.2|72
1761184500000|2025-10-23 01:55:00|8695.7|8694.8|8695|8694.1|8695.8|8694.9|8694.8|8693.9|79
1761184800000|2025-10-23 02:00:00|8694.9|8694|8695.1|8694.2|8695.2|8694.3|8694.5|8693.6|80
1761185100000|2025-10-23 02:05:00|8695.2|8694.3|8695.1|8694.2|8695.4|8694.5|8695|8694.1|44
1761185400000|2025-10-23 02:10:00|8695.2|8694.3|8695.3|8694.4|8695.5|8694.6|8694.8|8693.9|51
1761185700000|2025-10-23 02:15:00|8695.4|8694.5|8695.5|8694.6|8695.8|8694.9|8695.2|8694.3|70
1761186000000|2025-10-23 02:20:00|8695.4|8694.5|8695.9|8695|8696|8695.1|8695.3|8694.4|53
1761186300000|2025-10-23 02:25:00|8695.8|8694.9|8695.9|8695|8696.1|8695.2|8695.7|8694.8|38
1761186600000|2025-10-23 02:30:00|8695.8|8694.9|8695.6|8694.7|8696|8695.1|8695.3|8694.4|33
1761186900000|2025-10-23 02:35:00|8695.5|8694.6|8695.1|8694.2|8695.6|8694.7|8695.1|8694.2|22
1761187200000|2025-10-23 02:40:00|8695|8694.1|8695.6|8694.7|8696|8695.1|8695|8694.1|48
1761187500000|2025-10-23 02:45:00|8695.7|8694.8|8695.3|8694.4|8695.8|8694.9|8695.2|8694.3|37
1761187800000|2025-10-23 02:50:00|8695.2|8694.3|8695.4|8694.5|8695.6|8694.7|8695|8694.1|37
1761188100000|2025-10-23 02:55:00|8695.2|8694.3|8695.7|8694.8|8695.8|8694.9|8695.2|8694.3|43
1761188400000|2025-10-23 03:00:00|8695.6|8694.7|8695|8694.1|8695.6|8694.7|8694.9|8694|42
1761188700000|2025-10-23 03:05:00|8694.7|8693.8|8694.3|8693.4|8694.7|8693.8|8693.9|8693|35
1761189000000|2025-10-23 03:10:00|8694.5|8693.6|8694.1|8693.2|8694.5|8693.6|8693.8|8692.9|32
1761189300000|2025-10-23 03:15:00|8694|8693.1|8695.4|8694.5|8695.4|8694.5|8694|8693.1|46
1761189600000|2025-10-23 03:20:00|8695.3|8694.4|8695.8|8694.9|8695.9|8695|8695.3|8694.4|29
1761189900000|2025-10-23 03:25:00|8695.7|8694.8|8695.7|8694.8|8695.8|8694.9|8695.4|8694.5|22
1761190200000|2025-10-23 03:30:00|8695.6|8694.7|8695.7|8694.8|8696|8695.1|8695.3|8694.4|71
1761190500000|2025-10-23 03:35:00|8695.8|8694.9|8695.6|8694.7|8695.9|8695|8695.5|8694.6|42
1761190800000|2025-10-23 03:40:00|8695.3|8694.4|8695.6|8694.7|8696.4|8695.5|8695.2|8694.3|33
1761191100000|2025-10-23 03:45:00|8695.7|8694.8|8695.8|8694.9|8695.9|8695|8695.2|8694.3|41
1761191400000|2025-10-23 03:50:00|8695.7|8694.8|8695.6|8694.7|8696|8695.1|8695.2|8694.3|51
1761191700000|2025-10-23 03:55:00|8695.5|8694.6|8695.2|8694.3|8695.6|8694.7|8694.6|8693.7|59
1761192000000|2025-10-23 04:00:00|8695.3|8694.4|8695.4|8694.5|8696.5|8695.6|8694.9|8694|84
1761192300000|2025-10-23 04:05:00|8695.3|8694.4|8695.6|8694.7|8695.6|8694.7|8694.8|8693.9|50
1761192600000|2025-10-23 04:10:00|8695.7|8694.8|8696.2|8695.3|8696.4|8695.5|8695.6|8694.7|30
1761192900000|2025-10-23 04:15:00|8696.1|8695.2|8696|8695.1|8696.6|8695.7|8695.9|8695|43
1761193200000|2025-10-23 04:20:00|8695.9|8695|8695.8|8694.9|8696|8695.1|8695.1|8694.2|41
1761193500000|2025-10-23 04:25:00|8695.9|8695|8695.7|8694.8|8696.1|8695.2|8695.6|8694.7|45
1761193800000|2025-10-23 04:30:00|8695.8|8694.9|8696.5|8695.6|8696.5|8695.6|8695.7|8694.8|39
1761194100000|2025-10-23 04:35:00|8696.4|8695.5|8696.7|8695.8|8696.9|8696|8696.2|8695.3|29
1761194400000|2025-10-23 04:40:00|8696.6|8695.7|8696.4|8695.5|8696.8|8695.9|8696.3|8695.4|33
1761194700000|2025-10-23 04:45:00|8696.5|8695.6|8695.7|8694.8|8696.8|8695.9|8695.6|8694.7|68
1761195000000|2025-10-23 04:50:00|8695.9|8695|8695.8|8694.9|8696.2|8695.3|8695.6|8694.7|27
1761195300000|2025-10-23 04:55:00|8695.7|8694.8|8695.9|8695|8696.2|8695.3|8695.3|8694.4|58
1761195600000|2025-10-23 05:00:00|8695.8|8694.9|8696.1|8695.2|8696.3|8695.4|8695.4|8694.5|26
1761195900000|2025-10-23 05:05:00|8696|8695.1|8695.5|8694.6|8696.1|8695.2|8695.5|8694.6|12
1761196200000|2025-10-23 05:10:00|8695.6|8694.7|8695.3|8694.4|8695.6|8694.7|8694.8|8693.9|40
1761196500000|2025-10-23 05:15:00|8695.4|8694.5|8694.6|8693.7|8695.6|8694.7|8694.1|8693.2|40
1761196800000|2025-10-23 05:20:00|8694.7|8693.8|8695.1|8694.2|8695.2|8694.3|8694.6|8693.7|51
1761197100000|2025-10-23 05:25:00|8695|8694.1|8695.3|8694.4|8695.4|8694.5|8694.8|8693.9|44
1761197400000|2025-10-23 05:30:00|8695.2|8694.3|8694.3|8693.4|8695.2|8694.3|8694.2|8693.3|44
1761197700000|2025-10-23 05:35:00|8694.4|8693.5|8694.2|8693.3|8694.8|8693.9|8693.8|8692.9|68
1761198000000|2025-10-23 05:40:00|8694.3|8693.4|8694.7|8693.8|8695|8694.1|8694.2|8693.3|53
1761198300000|2025-10-23 05:45:00|8694.9|8694|8694.3|8693.4|8695.1|8694.2|8694.2|8693.3|56
1761198600000|2025-10-23 05:50:00|8694.4|8693.5|8692.5|8691.6|8694.5|8693.6|8692.4|8691.5|103
1761198900000|2025-10-23 05:55:00|8692.7|8691.8|8692.3|8691.4|8693.2|8692.3|8691.9|8691|112
1761199200000|2025-10-23 06:00:00|8692.4|8691.5|8691.6|8690.7|8693.3|8692.4|8691.5|8690.6|135
1761199500000|2025-10-23 06:05:00|8691.9|8691|8689.4|8688.5|8691.9|8691|8689.1|8688.2|149
1761199800000|2025-10-23 06:10:00|8689.2|8688.3|8688.4|8687.5|8690.4|8689.5|8688.2|8687.3|124
1761200100000|2025-10-23 06:15:00|8688.3|8687.4|8686.9|8686|8688.6|8687.7|8686.6|8685.7|104
1761200400000|2025-10-23 06:20:00|8686.8|8685.9|8687.3|8686.4|8688.2|8687.3|8686.8|8685.9|67
1761200700000|2025-10-23 06:25:00|8687.4|8686.5|8687.6|8686.7|8688.1|8687.2|8686.8|8685.9|99
1761201000000|2025-10-23 06:30:00|8687.7|8686.8|8686.4|8685.5|8688.1|8687.2|8684.7|8683.8|205
1761201300000|2025-10-23 06:35:00|8686.5|8685.6|8686|8685.1|8686.9|8686|8684.7|8683.8|141
1761201600000|2025-10-23 06:40:00|8685.9|8685|8686.9|8686|8687.3|8686.4|8685.5|8684.6|177
1761201900000|2025-10-23 06:45:00|8686.8|8685.9|8687.3|8686.4|8687.7|8686.8|8686.1|8685.2|155
1761202200000|2025-10-23 06:50:00|8687.2|8686.3|8688.3|8687.4|8688.8|8687.9|8687.2|8686.3|178
1761202500000|2025-10-23 06:55:00|8688.2|8687.3|8685.7|8684.8|8688.9|8688|8685.7|8684.8|217
1761202800000|2025-10-23 07:00:00|8685.6|8684.7|8683.9|8683|8685.9|8685|8683.3|8682.4|230
1761203100000|2025-10-23 07:05:00|8683.8|8682.9|8683.3|8682.4|8684.4|8683.5|8682.4|8681.5|179
1761203400000|2025-10-23 07:10:00|8683.4|8682.5|8683.9|8683|8684.2|8683.3|8683.1|8682.2|102
1761203700000|2025-10-23 07:15:00|8683.8|8682.9|8684.7|8683.8|8685.2|8684.3|8683.6|8682.7|127
1761204000000|2025-10-23 07:20:00|8685.3|8684.4|8686.7|8685.8|8687.4|8686.5|8685.3|8684.4|131
1761204300000|2025-10-23 07:25:00|8686.6|8685.7|8687.4|8686.5|8687.6|8686.7|8686.4|8685.5|131
1761204600000|2025-10-23 07:30:00|8687.5|8686.6|8686.4|8685.5|8688.2|8687.3|8685|8684.1|173
1761204900000|2025-10-23 07:35:00|8686.3|8685.4|8686.8|8685.9|8687.5|8686.6|8685.8|8684.9|96
1761205200000|2025-10-23 07:40:00|8686.7|8685.8|8685.4|8684.5|8687.1|8686.2|8684.9|8684|103
1761205500000|2025-10-23 07:45:00|8685.3|8684.4|8686.1|8685.2|8686.1|8685.2|8684.4|8683.5|117
1761205800000|2025-10-23 07:50:00|8686|8685.1|8687.6|8686.7|8687.7|8686.8|8685.8|8684.9|147
1761206100000|2025-10-23 07:55:00|8688.1|8687.2|8689|8688.1|8691.3|8690.4|8688.1|8687.2|188
1761206400000|2025-10-23 08:00:00|8688.9|8688|8688.8|8687.9|8689.5|8688.6|8687.7|8686.8|162
1761206700000|2025-10-23 08:05:00|8688.7|8687.8|8689.4|8688.5|8690.5|8689.6|8688.7|8687.8|154
1761207000000|2025-10-23 08:10:00|8689.6|8688.7|8688.1|8687.2|8689.6|8688.7|8688.1|8687.2|75
1761207300000|2025-10-23 08:15:00|8687.9|8687|8689.9|8689|8691.1|8690.2|8687.9|8687|187
1761207600000|2025-10-23 08:20:00|8690|8689.1|8691.5|8690.6|8691.6|8690.7|8690|8689.1|129
1761207900000|2025-10-23 08:25:00|8691.4|8690.5|8689.8|8688.9|8691.8|8690.9|8689.1|8688.2|99
1761208200000|2025-10-23 08:30:00|8689.7|8688.8|8689.8|8688.9|8690.1|8689.2|8688.6|8687.7|106
1761208500000|2025-10-23 08:35:00|8689.7|8688.8|8689.2|8688.3|8689.7|8688.8|8688|8687.1|89
1761208800000|2025-10-23 08:40:00|8689|8688.1|8689.9|8689|8690.8|8689.9|8688.7|8687.8|112
1761209100000|2025-10-23 08:45:00|8689.8|8688.9|8688.7|8687.8|8690.4|8689.5|8688.4|8687.5|134
1761209400000|2025-10-23 08:50:00|8688.6|8687.7|8688.6|8687.7|8689.2|8688.3|8688.2|8687.3|105
1761209700000|2025-10-23 08:55:00|8688.5|8687.6|8687.1|8686.2|8688.6|8687.7|8686.3|8685.4|135
1761210000000|2025-10-23 09:00:00|8686.9|8686|8687|8686.1|8687.3|8686.4|8686.2|8685.3|127
1761210300000|2025-10-23 09:05:00|8686.9|8686|8686.2|8685.3|8687.2|8686.3|8685.6|8684.7|73
1761210600000|2025-10-23 09:10:00|8686.1|8685.2|8686.3|8685.4|8687|8686.1|8685.8|8684.9|57
1761210900000|2025-10-23 09:15:00|8686.2|8685.3|8686.8|8685.9|8687.1|8686.2|8686|8685.1|91
1761211200000|2025-10-23 09:20:00|8686.7|8685.8|8687.8|8686.9|8688.4|8687.5|8686.6|8685.7|70
1761211500000|2025-10-23 09:25:00|8687.7|8686.8|8687.6|8686.7|8688.7|8687.8|8687.3|8686.4|74
1761211800000|2025-10-23 09:30:00|8687.5|8686.6|8686.7|8685.8|8687.7|8686.8|8686.5|8685.6|67
1761212100000|2025-10-23 09:35:00|8686.6|8685.7|8686.6|8685.7|8686.7|8685.8|8685.2|8684.3|75
1761212400000|2025-10-23 09:40:00|8686.7|8685.8|8686.4|8685.5|8686.7|8685.8|8685.3|8684.4|77
1761212700000|2025-10-23 09:45:00|8686.3|8685.4|8686.3|8685.4|8686.8|8685.9|8686|8685.1|87
1761213000000|2025-10-23 09:50:00|8686.2|8685.3|8685|8684.1|8686.3|8685.4|8684.7|8683.8|96
1761213300000|2025-10-23 09:55:00|8684.9|8684|8685.6|8684.7|8685.9|8685|8684.7|8683.8|79
1761213600000|2025-10-23 10:00:00|8685.7|8684.8|8685.8|8684.9|8686.3|8685.4|8685.2|8684.3|85
1761213900000|2025-10-23 10:05:00|8686|8685.1|8685.8|8684.9|8686.2|8685.3|8685.4|8684.5|32
1761214200000|2025-10-23 10:10:00|8685.7|8684.8|8684.2|8683.3|8686.5|8685.6|8684.1|8683.2|56
1761214500000|2025-10-23 10:15:00|8684.1|8683.2|8684.9|8684|8685|8684.1|8683.9|8683|55
1761214800000|2025-10-23 10:20:00|8684.8|8683.9|8684.6|8683.7|8685.5|8684.6|8684.2|8683.3|56
1761215100000|2025-10-23 10:25:00|8684.3|8683.4|8684.3|8683.4|8684.5|8683.6|8683.5|8682.6|133
1761215400000|2025-10-23 10:30:00|8684.2|8683.3|8684.7|8683.8|8685.2|8684.3|8683.8|8682.9|70
1761215700000|2025-10-23 10:35:00|8684.6|8683.7|8685|8684.1|8685|8684.1|8684.3|8683.4|45
1761216000000|2025-10-23 10:40:00|8684.8|8683.9|8686.3|8685.4|8686.3|8685.4|8684.4|8683.5|59
1761216300000|2025-10-23 10:45:00|8686.4|8685.5|8687.1|8686.2|8687.5|8686.6|8685.9|8685|97
1761216600000|2025-10-23 10:50:00|8687.2|8686.3|8688.9|8688|8689.2|8688.3|8686.9|8686|97
1761216900000|2025-10-23 10:55:00|8688.6|8687.7|8688.9|8688|8689.9|8689|8688.2|8687.3|169
1761217200000|2025-10-23 11:00:00|8688.8|8687.9|8688|8687.1|8689|8688.1|8687.7|8686.8|146
1761217500000|2025-10-23 11:05:00|8688.2|8687.3|8689.1|8688.2|8689.7|8688.8|8688|8687.1|87
1761217800000|2025-10-23 11:10:00|8689.2|8688.3|8688.5|8687.6|8690.4|8689.5|8688.3|8687.4|104
1761218100000|2025-10-23 11:15:00|8688|8687.1|8687.4|8686.5|8688.5|8687.6|8686.9|8686|83
1761218400000|2025-10-23 11:20:00|8687.3|8686.4|8688|8687.1|8688.6|8687.7|8687.3|8686.4|98
1761218700000|2025-10-23 11:25:00|8687.9|8687|8687.9|8687|8688.3|8687.4|8687.6|8686.7|63
1761219000000|2025-10-23 11:30:00|8687.7|8686.8|8688.9|8688|8689|8688.1|8687.2|8686.3|125
1761219300000|2025-10-23 11:35:00|8689|8688.1|8690.4|8689.5|8690.4|8689.5|8688.7|8687.8|90
1761219600000|2025-10-23 11:40:00|8690.3|8689.4|8690.2|8689.3|8690.3|8689.4|8688.9|8688|50
1761219900000|2025-10-23 11:45:00|8690.3|8689.4|8689.6|8688.7|8690.5|8689.6|8689.2|8688.3|65
1761220200000|2025-10-23 11:50:00|8689.9|8689|8688.7|8687.8|8690.1|8689.2|8688.2|8687.3|83
1761220500000|2025-10-23 11:55:00|8688.5|8687.6|8689.2|8688.3|8689.5|8688.6|8687.1|8686.2|148
1761220800000|2025-10-23 12:00:00|8689.3|8688.4|8690.1|8689.2|8691|8690.1|8689|8688.1|195
1761221100000|2025-10-23 12:05:00|8690|8689.1|8691.1|8690.2|8691.3|8690.4|8689.9|8689|74
1761221400000|2025-10-23 12:10:00|8691|8690.1|8691.1|8690.2|8691.8|8690.9|8690.6|8689.7|83
1761221700000|2025-10-23 12:15:00|8691.2|8690.3|8694.7|8693.8|8694.9|8694|8691.2|8690.3|131
1761222000000|2025-10-23 12:20:00|8694.6|8693.7|8694.5|8693.6|8695.3|8694.4|8693.5|8692.6|140
1761222300000|2025-10-23 12:25:00|8694.3|8693.4|8693.7|8692.8|8694.6|8693.7|8692.8|8691.9|117
1761222600000|2025-10-23 12:30:00|8693.6|8692.7|8691.6|8690.7|8694.3|8693.4|8691.3|8690.4|146
1761222900000|2025-10-23 12:35:00|8691.5|8690.6|8693.7|8692.8|8694|8693.1|8691|8690.1|126
1761223200000|2025-10-23 12:40:00|8693.8|8692.9|8694.1|8693.2|8694.9|8694|8693|8692.1|118
1761223500000|2025-10-23 12:45:00|8693.7|8692.8|8694.8|8693.9|8694.9|8694|8693.2|8692.3|142
1761223800000|2025-10-23 12:50:00|8694.6|8693.7|8694.5|8693.6|8694.6|8693.7|8693|8692.1|126
1761224100000|2025-10-23 12:55:00|8694.6|8693.7|8694.5|8693.6|8696.4|8695.5|8693.8|8692.9|174
1761224400000|2025-10-23 13:00:00|8694.4|8693.5|8692.9|8692|8694.7|8693.8|8692.7|8691.8|150
1761224700000|2025-10-23 13:05:00|8692.8|8691.9|8693.3|8692.4|8693.9|8693|8691.8|8690.9|175
1761225000000|2025-10-23 13:10:00|8693.6|8692.7|8692.8|8691.9|8694.3|8693.4|8692.8|8691.9|167
1761225300000|2025-10-23 13:15:00|8692.9|8692|8694.8|8693.9|8694.9|8694|8692.8|8691.9|146
1761225600000|2025-10-23 13:20:00|8694.7|8693.8|8694.6|8693.7|8696.4|8695.5|8694.6|8693.7|166
1761225900000|2025-10-23 13:25:00|8694.7|8693.8|8694.6|8693.7|8695.6|8694.7|8693.8|8692.9|144
1761226200000|2025-10-23 13:30:00|8694.4|8693.5|8699.7|8698.8|8700.2|8699.3|8694.3|8693.4|373
1761226500000|2025-10-23 13:35:00|8699.8|8698.9|8701.1|8700.2|8701.2|8700.3|8699.3|8698.4|237
1761226800000|2025-10-23 13:40:00|8701.2|8700.3|8703.3|8702.4|8703.4|8702.5|8700.4|8699.5|290
1761227100000|2025-10-23 13:45:00|8703.4|8702.5|8704.3|8703.4|8705.9|8705|8703.3|8702.4|252
1761227400000|2025-10-23 13:50:00|8704.2|8703.3|8704.3|8703.4|8704.9|8704|8703|8702.1|219
1761227700000|2025-10-23 13:55:00|8704.5|8703.6|8709.9|8708.4|8711.3|8710.4|8704.4|8703.5|208
1761228000000|2025-10-23 14:00:00|8709.7|8708.2|8710.1|8709.2|8710.1|8709.2|8707.3|8706.1|327
1761228300000|2025-10-23 14:05:00|8710|8709.1|8711.2|8710.3|8711.9|8711|8708.7|8707.8|285
1761228600000|2025-10-23 14:10:00|8711.1|8710.2|8712|8711.1|8712|8711.1|8709.6|8708.7|224
1761228900000|2025-10-23 14:15:00|8711.9|8711|8713.5|8712.6|8714.1|8713.2|8711.8|8710.9|164
1761229200000|2025-10-23 14:20:00|8713.4|8712.5|8710.3|8709.4|8713.4|8712.5|8709.3|8708.4|113
1761229500000|2025-10-23 14:25:00|8710.2|8709.3|8712.4|8711.5|8712.4|8711.5|8710|8709.1|183
1761229800000|2025-10-23 14:30:00|8712.5|8711.6|8713.7|8712.8|8714.2|8713.3|8712.2|8711.3|237
1761230100000|2025-10-23 14:35:00|8713.8|8712.9|8713.3|8712.4|8714.2|8713.3|8712.2|8711.3|147
1761230400000|2025-10-23 14:40:00|8713.2|8712.3|8713.9|8713|8714.4|8713.5|8712.6|8711.7|129
1761230700000|2025-10-23 14:45:00|8713.8|8712.9|8713.5|8712.6|8714.9|8714|8713.5|8712.6|178
1761231000000|2025-10-23 14:50:00|8713.4|8712.5|8716.2|8715.3|8716.4|8715.5|8713.1|8712.2|248
1761231300000|2025-10-23 14:55:00|8716.4|8715.5|8717.8|8716.9|8719.1|8718.2|8716.2|8715.3|378
1761231600000|2025-10-23 15:00:00|8717.7|8716.8|8719.3|8718.4|8719.5|8718.6|8717.4|8716.5|204
1761231900000|2025-10-23 15:05:00|8719.4|8718.5|8720|8719.1|8720.5|8719.6|8718.6|8717.7|175
1761232200000|2025-10-23 15:10:00|8719.9|8719|8720.1|8719.2|8721.5|8720.6|8719.8|8718.9|192
1761232500000|2025-10-23 15:15:00|8720|8719.1|8720.6|8719.7|8721.2|8720.3|8719.2|8718.3|217
1761232800000|2025-10-23 15:20:00|8720.5|8719.6|8717.9|8717|8721.2|8720.3|8717.8|8716.9|191
1761233100000|2025-10-23 15:25:00|8718|8717.1|8714|8713.1|8718.2|8717.3|8712.7|8711.8|224
1761233400000|2025-10-23 15:30:00|8713.9|8713|8714.7|8713.8|8714.9|8714|8713.5|8712.6|145
1761233700000|2025-10-23 15:35:00|8714.5|8713.6|8717.4|8716.5|8717.5|8716.6|8714.5|8713.6|197
1761234000000|2025-10-23 15:40:00|8717.3|8716.4|8714.3|8713.4|8717.5|8716.6|8712.6|8711.7|171
1761234300000|2025-10-23 15:45:00|8714.4|8713.5|8715.2|8714.3|8715.5|8714.6|8714|8713.1|143
1761234600000|2025-10-23 15:50:00|8715.3|8714.4|8716.7|8715.8|8717.1|8716.2|8715.1|8714.2|88
1761234900000|2025-10-23 15:55:00|8716.9|8716|8717.3|8716.4|8718.2|8717.3|8716.4|8715.5|117
1761235200000|2025-10-23 16:00:00|8717.2|8716.3|8717.1|8716.2|8717.7|8716.8|8716.1|8715.2|82
1761235500000|2025-10-23 16:05:00|8717.2|8716.3|8717|8716.1|8718|8717.1|8716.9|8716|61
1761235800000|2025-10-23 16:10:00|8717.1|8716.2|8718.3|8717.4|8718.3|8717.4|8717|8716.1|56
1761236100000|2025-10-23 16:15:00|8718.2|8717.3|8719.9|8719|8720.1|8719.2|8717.8|8716.9|86
1761236400000|2025-10-23 16:20:00|8720|8719.1|8720.1|8719.2|8720.3|8719.4|8719.1|8718.2|69
1761236700000|2025-10-23 16:25:00|8719.8|8718.9|8720.9|8720|8721.2|8720.3|8719.6|8718.7|64
1761237000000|2025-10-23 16:30:00|8720.8|8719.9|8719.1|8718.2|8721.1|8720.2|8719|8718.1|85
1761237300000|2025-10-23 16:35:00|8719|8718.1|8718.2|8717.3|8719.5|8718.6|8718.2|8717.3|59
1761237600000|2025-10-23 16:40:00|8718.3|8717.4|8718.1|8717.2|8718.8|8717.9|8717.7|8716.8|96
1761237900000|2025-10-23 16:45:00|8718.2|8717.3|8718.2|8717.3|8718.3|8717.4|8717.4|8716.5|81
1761238200000|2025-10-23 16:50:00|8718.3|8717.4|8718.1|8717.2|8718.6|8717.7|8717.9|8717|39
1761238500000|2025-10-23 16:55:00|8718.2|8717.3|8719.2|8718.3|8719.5|8718.6|8717.7|8716.8|93
1761238800000|2025-10-23 17:00:00|8719|8718.1|8717.1|8716.2|8719.3|8718.4|8716.8|8715.9|134
1761239100000|2025-10-23 17:05:00|8717.2|8716.3|8719.4|8718.5|8719.5|8718.6|8716.8|8715.9|129
1761239400000|2025-10-23 17:10:00|8719.3|8718.4|8720.7|8719.8|8721.2|8720.3|8719.1|8718.2|91
1761239700000|2025-10-23 17:15:00|8720.5|8719.6|8721.4|8720.5|8721.7|8720.8|8720.4|8719.5|85
1761240000000|2025-10-23 17:20:00|8721.5|8720.6|8720.8|8719.9|8722|8721.1|8720.7|8719.8|76
1761240300000|2025-10-23 17:25:00|8720.6|8719.7|8719|8718.1|8720.6|8719.7|8718.5|8717.6|89
1761240600000|2025-10-23 17:30:00|8718.9|8718|8716.1|8715.2|8719|8718.1|8715.8|8714.9|96
1761240900000|2025-10-23 17:35:00|8716|8715.1|8715.6|8714.7|8716.9|8716|8715.6|8714.7|83
1761241200000|2025-10-23 17:40:00|8715.7|8714.8|8715.9|8715|8716.2|8715.3|8715.4|8714.5|73
1761241500000|2025-10-23 17:45:00|8715.8|8714.9|8717.2|8716.3|8717.6|8716.7|8715.8|8714.9|63
1761241800000|2025-10-23 17:50:00|8717.1|8716.2|8717.3|8716.4|8717.9|8717|8716.4|8715.5|62
1761242100000|2025-10-23 17:55:00|8717.4|8716.5|8719.7|8718.8|8719.9|8719|8717.2|8716.3|175
1761242400000|2025-10-23 18:00:00|8719.8|8718.9|8719|8718.1|8720.3|8719.4|8719|8718.1|204
1761242700000|2025-10-23 18:05:00|8719.2|8718.3|8719.2|8718.3|8719.8|8718.9|8718.8|8717.9|71
1761243000000|2025-10-23 18:10:00|8719.1|8718.2|8718.2|8717.3|8719.1|8718.2|8717.9|8717|90
1761243300000|2025-10-23 18:15:00|8718.3|8717.4|8718.3|8717.4|8718.8|8717.9|8717.7|8716.8|110
1761243600000|2025-10-23 18:20:00|8718.4|8717.5|8720.1|8719.2|8720.1|8719.2|8718.3|8717.4|62
1761243900000|2025-10-23 18:25:00|8720.2|8719.3|8719.1|8718.2|8720.3|8719.4|8718.9|8718|74
1761244200000|2025-10-23 18:30:00|8719.3|8718.4|8720.1|8719.2|8720.2|8719.3|8719|8718.1|81
1761244500000|2025-10-23 18:35:00|8720|8719.1|8719.3|8718.4|8720.2|8719.3|8719.2|8718.3|64
1761244800000|2025-10-23 18:40:00|8719.4|8718.5|8719.7|8718.8|8720.2|8719.3|8719.3|8718.4|68
1761245100000|2025-10-23 18:45:00|8719.6|8718.7|8719.3|8718.4|8719.9|8719|8719.1|8718.2|75
1761245400000|2025-10-23 18:50:00|8719.2|8718.3|8719.5|8718.6|8719.7|8718.8|8719.2|8718.3|65
1761245700000|2025-10-23 18:55:00|8719.4|8718.5|8720.2|8719.3|8720.3|8719.4|8719.3|8718.4|73
1761246000000|2025-10-23 19:00:00|8719.6|8718.7|8719.4|8718.5|8720.1|8719.2|8719|8718.1|84
1761246300000|2025-10-23 19:05:00|8719.3|8718.4|8718.6|8717.7|8719.9|8719|8718.6|8717.7|74
1761246600000|2025-10-23 19:10:00|8718.7|8717.8|8719.2|8718.3|8719.2|8718.3|8718.6|8717.7|53
1761246900000|2025-10-23 19:15:00|8719.1|8718.2|8718.7|8717.8|8719.3|8718.4|8718.6|8717.7|18
1761247200000|2025-10-23 19:20:00|8718.8|8717.9|8718.9|8718|8718.9|8718|8718.7|8717.8|6
1761247500000|2025-10-23 19:25:00|8718.8|8717.9|8718.5|8717.6|8719|8718.1|8718.3|8717.4|19
1761247800000|2025-10-23 19:30:00|8718.6|8717.7|8718.7|8717.8|8719.1|8718.2|8717.8|8716.9|27
1761248100000|2025-10-23 19:35:00|8718.8|8717.9|8719.1|8718.2|8719.2|8718.3|8718.7|8717.8|59
1761248400000|2025-10-23 19:40:00|8719.2|8718.3|8719.6|8718.7|8719.6|8718.7|8719.2|8718.3|52
1761248700000|2025-10-23 19:45:00|8719.7|8718.8|8719.2|8718.3|8719.7|8718.8|8719|8718.1|48
1761249000000|2025-10-23 19:50:00|8719.3|8718.4|8719.3|8718.4|8719.4|8718.5|8719.1|8718.2|22
1761249300000|2025-10-23 19:55:00|8719.2|8718.3|8718.9|8718|8719.4|8718.5|8718.4|8717.5|80
1761249600000|2025-10-23 20:00:00|8718.8|8717.9|8718.9|8718|8719.4|8718.5|8718.7|8717.8|79
1761249900000|2025-10-23 20:05:00|8718.8|8717.9|8719|8718.1|8719.3|8718.4|8718.1|8717.2|34
1761250200000|2025-10-23 20:10:00|8718.9|8718|8718.9|8718|8719|8718.1|8718.5|8717.6|24
1761250500000|2025-10-23 20:15:00|8719|8718.1|8718.9|8718|8719.3|8718.4|8718.6|8717.7|33
1761250800000|2025-10-23 20:20:00|8719.1|8718.2|8719.2|8718.3|8719.5|8718.6|8719|8718.1|28
1761251100000|2025-10-23 20:25:00|8719.1|8718.2|8718.9|8718|8719.4|8718.5|8718.8|8717.9|39
1761251400000|2025-10-23 20:30:00|8718.8|8717.9|8718.9|8718|8719.2|8718.3|8718.4|8717.5|24
1761251700000|2025-10-23 20:35:00|8719|8718.1|8717.9|8717|8719|8718.1|8717.7|8716.8|21
1761252000000|2025-10-23 20:40:00|8718.1|8717.2|8717.6|8716.7|8718.2|8717.3|8717.6|8716.7|10
1761252300000|2025-10-23 20:45:00|8717.5|8716.6|8719.2|8718.3|8719.2|8718.3|8717.4|8716.5|34
1761252600000|2025-10-23 20:50:00|8719|8718.1|8717.9|8717|8719.1|8718.2|8717.9|8717|62
1761252900000|2025-10-23 20:55:00|8718.3|8716.5|8719.4|8717|8721.1|8718.7|8718.1|8716.3|158
1761253200000|2025-10-23 21:00:00|8719.5|8714.9|8717.7|8707.7|8721.5|8715.1|8717.4|8706.7|14
1761253500000|2025-10-23 21:05:00|8718.6|8707.9|8719.6|8707.7|8720|8708.3|8718.5|8707.5|25
1761253800000|2025-10-23 21:10:00|8719.8|8714.4|8719.5|8714.7|8720.2|8714.8|8719.5|8714.3|22
1761254100000|2025-10-23 21:15:00|8720.1|8714.8|8719.7|8714.7|8720.1|8715.1|8719.7|8714.6|744
1761254400000|2025-10-23 21:20:00|8720|8714.8|8719.9|8714.9|8720|8715.1|8719.9|8714.5|185
1761254700000|2025-10-23 21:25:00|8720|8714.8|8720.3|8715.2|8722.4|8715.2|8720|8714.8|244
1761255000000|2025-10-23 21:30:00|8720.4|8715|8719.6|8715.8|8720.7|8716.3|8719.4|8715|73
1761255300000|2025-10-23 21:35:00|8719.9|8715.9|8720.3|8716.9|8720.5|8716.9|8719.8|8715.9|111
1761255600000|2025-10-23 21:40:00|8720.4|8716.8|8719.9|8717.5|8720.6|8717.9|8719.9|8716.8|68
1761255900000|2025-10-23 21:45:00|8720|8716.8|8719.9|8716.7|8721|8717.5|8719.4|8715.9|78
1761256200000|2025-10-23 21:50:00|8719.5|8717.1|8720|8716.9|8720.5|8717.5|8719.3|8716.2|153
1761256500000|2025-10-23 21:55:00|8720.1|8717|8719.7|8716.6|8720.6|8717.4|8719.3|8714|182
1761256800000|2025-10-23 22:00:00|8719.5|8715.4|8719.1|8716.7|8720.8|8718.2|8718.7|8714.3|161
1761257100000|2025-10-23 22:05:00|8718.6|8717.1|8719.4|8717.9|8719.6|8718.1|8718.3|8717|27
1761257400000|2025-10-23 22:10:00|8718.6|8717.7|8719.2|8717.7|8719.3|8717.9|8718.6|8717.5|32
1761257700000|2025-10-23 22:15:00|8719|8718.1|8719.1|8717.6|8719.2|8718.1|8718.3|8717.1|26
1761258000000|2025-10-23 22:20:00|8719|8717.5|8718.8|8717.9|8719.1|8717.9|8718.5|8717.4|24
1761258300000|2025-10-23 22:25:00|8718.7|8717.8|8718.2|8717.3|8718.9|8717.8|8718.1|8717.1|26
1761258600000|2025-10-23 22:30:00|8718.3|8717.4|8718.8|8717.3|8718.8|8717.7|8718|8716.7|32
1761258900000|2025-10-23 22:35:00|8718.3|8717.4|8718.5|8717.6|8718.7|8717.8|8718.2|8717.3|14
1761259200000|2025-10-23 22:40:00|8718.4|8717.5|8718.3|8717.4|8718.7|8717.8|8718.2|8717.3|14
1761259500000|2025-10-23 22:45:00|8718.4|8717.5|8718.4|8717.5|8718.6|8717.7|8718.3|8717.4|30
1761259800000|2025-10-23 22:50:00|8718.3|8717.4|8718.5|8717.6|8718.6|8717.7|8718.3|8717.4|20
1761260100000|2025-10-23 22:55:00|8718.4|8717.5|8718.5|8717.6|8718.6|8717.7|8718.3|8717.4|52
1761260400000|2025-10-23 23:00:00|8718.4|8717.5|8717.7|8716.8|8718.4|8717.5|8717.7|8716.8|57
1761260700000|2025-10-23 23:05:00|8717.8|8716.9|8717.5|8716.6|8717.8|8716.9|8717.4|8716.5|21
1761261000000|2025-10-23 23:10:00|8717.6|8716.7|8717.6|8716.7|8717.9|8717|8717.5|8716.6|31
1761261300000|2025-10-23 23:15:00|8717.5|8716.6|8717.3|8716.4|8717.6|8716.7|8717.2|8716.3|17
1761261600000|2025-10-23 23:20:00|8717.2|8716.3|8717.7|8716.8|8717.7|8716.8|8717.2|8716.3|16
1761261900000|2025-10-23 23:25:00|8717.8|8716.9|8717.7|8716.8|8717.9|8717|8717.7|8716.8|6
1761262200000|2025-10-23 23:30:00|8717.8|8716.9|8717.5|8716.6|8718|8717.1|8717.5|8716.6|34
1761262500000|2025-10-23 23:35:00|8717.6|8716.7|8717.6|8716.7|8717.8|8716.9|8717.5|8716.6|17
1761262800000|2025-10-23 23:40:00|8717.7|8716.8|8718|8717.1|8718.1|8717.2|8717.5|8716.6|48
1761263100000|2025-10-23 23:45:00|8718.1|8717.2|8718|8717.1|8718.1|8717.2|8717.8|8716.9|28
1761263400000|2025-10-23 23:50:00|8717.9|8717|8718|8717.1|8718.3|8717.4|8717.9|8717|18
1761263700000|2025-10-23 23:55:00|8718.1|8717.2|8717.7|8716.8|8718.1|8717.2|8717.4|8716.5|42
1761264000000|2025-10-24 00:00:00|8717.6|8716.7|8717.7|8716.8|8718.9|8718|8717.3|8716.4|133
1761264300000|2025-10-24 00:05:00|8717.6|8716.7|8717.5|8716.6|8718.1|8717.2|8717.4|8716.5|96
1761264600000|2025-10-24 00:10:00|8717.4|8716.5|8717.9|8717|8718.1|8717.2|8717.4|8716.5|59
1761264900000|2025-10-24 00:15:00|8717.8|8716.9|8718|8717.1|8718.6|8717.7|8717.8|8716.9|87
1761265200000|2025-10-24 00:20:00|8718.1|8717.2|8718.4|8717.5|8718.8|8717.9|8717.9|8717|66
1761265500000|2025-10-24 00:25:00|8718.5|8717.6|8718.6|8717.7|8718.8|8717.9|8718.2|8717.3|54
1761265800000|2025-10-24 00:30:00|8718.5|8717.6|8717.9|8717|8718.8|8717.9|8717.8|8716.9|83
1761266100000|2025-10-24 00:35:00|8718|8717.1|8716.9|8716|8718.1|8717.2|8716.9|8716|84
1761266400000|2025-10-24 00:40:00|8717|8716.1|8717.1|8716.2|8717.3|8716.4|8716.8|8715.9|68
1761266700000|2025-10-24 00:45:00|8717|8716.1|8716.6|8715.7|8717.1|8716.2|8716.5|8715.6|132
1761267000000|2025-10-24 00:50:00|8716.7|8715.8|8716.2|8715.3|8717|8716.1|8715.8|8714.9|130
1761267300000|2025-10-24 00:55:00|8716.4|8715.5|8716.1|8715.2|8716.5|8715.6|8715.9|8715|52
1761267600000|2025-10-24 01:00:00|8716|8715.1|8716.2|8715.3|8716.5|8715.6|8715.6|8714.7|83
1761267900000|2025-10-24 01:05:00|8716.3|8715.4|8716|8715.1|8716.4|8715.5|8715.8|8714.9|90
1761268200000|2025-10-24 01:10:00|8715.9|8715|8714.9|8714|8715.9|8715|8714.8|8713.9|65
1761268500000|2025-10-24 01:15:00|8715|8714.1|8715.2|8714.3|8715.4|8714.5|8714.6|8713.7|82
1761268800000|2025-10-24 01:20:00|8715.1|8714.2|8715.6|8714.7|8715.6|8714.7|8714.9|8714|90
1761269100000|2025-10-24 01:25:00|8715.5|8714.6|8715.2|8714.3|8715.8|8714.9|8714.9|8714|55
1761269400000|2025-10-24 01:30:00|8715.3|8714.4|8715|8714.1|8715.5|8714.6|8715|8714.1|89
1761269700000|2025-10-24 01:35:00|8715.1|8714.2|8715.2|8714.3|8715.6|8714.7|8715.1|8714.2|47
1761270000000|2025-10-24 01:40:00|8715.3|8714.4|8714.4|8713.5|8715.3|8714.4|8714.4|8713.5|77
1761270300000|2025-10-24 01:45:00|8714.5|8713.6|8715.2|8714.3|8715.2|8714.3|8714.3|8713.4|44
1761270600000|2025-10-24 01:50:00|8715.1|8714.2|8715.5|8714.6|8715.7|8714.8|8715|8714.1|76
1761270900000|2025-10-24 01:55:00|8715.4|8714.5|8715.5|8714.6|8715.6|8714.7|8714.8|8713.9|121
1761271200000|2025-10-24 02:00:00|8715.4|8714.5|8714.9|8714|8715.7|8714.8|8714.9|8714|73
1761271500000|2025-10-24 02:05:00|8715|8714.1|8714.8|8713.9|8715|8714.1|8714.6|8713.7|86
1761271800000|2025-10-24 02:10:00|8714.9|8714|8714.4|8713.5|8715|8714.1|8714.3|8713.4|93
1761272100000|2025-10-24 02:15:00|8714.3|8713.4|8713.8|8712.9|8714.6|8713.7|8713.8|8712.9|50
1761272400000|2025-10-24 02:20:00|8713.9|8713|8713.9|8713|8714.1|8713.2|8713.7|8712.8|67
1761272700000|2025-10-24 02:25:00|8714|8713.1|8714.1|8713.2|8714.2|8713.3|8713.7|8712.8|133
1761273000000|2025-10-24 02:30:00|8714.2|8713.3|8713.9|8713|8714.2|8713.3|8713.7|8712.8|83
1761273300000|2025-10-24 02:35:00|8713.8|8712.9|8714.5|8713.6|8714.5|8713.6|8713.4|8712.5|69
1761273600000|2025-10-24 02:40:00|8714.4|8713.5|8715.7|8714.8|8715.8|8714.9|8714.4|8713.5|179
1761273900000|2025-10-24 02:45:00|8715.6|8714.7|8715.3|8714.4|8716|8715.1|8715.1|8714.2|84
1761274200000|2025-10-24 02:50:00|8715.2|8714.3|8715.5|8714.6|8715.5|8714.6|8715|8714.1|100
1761274500000|2025-10-24 02:55:00|8715.4|8714.5|8716|8715.1|8716.5|8715.6|8715.3|8714.4|92
1761274800000|2025-10-24 03:00:00|8715.9|8715|8715.6|8714.7|8716|8715.1|8715.3|8714.4|67
1761275100000|2025-10-24 03:05:00|8715.7|8714.8|8715.6|8714.7|8715.7|8714.8|8715.3|8714.4|103
1761275400000|2025-10-24 03:10:00|8715.5|8714.6|8715.6|8714.7|8715.7|8714.8|8715.4|8714.5|72
1761275700000|2025-10-24 03:15:00|8715.5|8714.6|8715.5|8714.6|8715.7|8714.8|8715.1|8714.2|52
1761276000000|2025-10-24 03:20:00|8715.4|8714.5|8714.3|8713.4|8715.5|8714.6|8714.2|8713.3|95
1761276300000|2025-10-24 03:25:00|8714.2|8713.3|8714.2|8713.3|8714.3|8713.4|8713.8|8712.9|18
1761276600000|2025-10-24 03:30:00|8714.3|8713.4|8713.7|8712.8|8714.4|8713.5|8713.7|8712.8|44
1761276900000|2025-10-24 03:35:00|8713.6|8712.7|8713.5|8712.6|8713.7|8712.8|8713.1|8712.2|36
1761277200000|2025-10-24 03:40:00|8713.6|8712.7|8712.9|8712|8713.6|8712.7|8712.8|8711.9|34
1761277500000|2025-10-24 03:45:00|8713|8712.1|8713|8712.1|8713|8712.1|8712.8|8711.9|22
1761277800000|2025-10-24 03:50:00|8712.9|8712|8712.7|8711.8|8713|8712.1|8712.3|8711.4|43
1761278100000|2025-10-24 03:55:00|8712.5|8711.6|8712.6|8711.7|8713|8712.1|8712.3|8711.4|68
1761278400000|2025-10-24 04:00:00|8712.4|8711.5|8712.4|8711.5|8713.3|8712.4|8712.3|8711.4|50
1761278700000|2025-10-24 04:05:00|8712.7|8711.8|8712.7|8711.8|8712.8|8711.9|8712.1|8711.2|44
1761279000000|2025-10-24 04:10:00|8712.6|8711.7|8712.3|8711.4|8712.8|8711.9|8712.3|8711.4|51
1761279300000|2025-10-24 04:15:00|8712.4|8711.5|8712.4|8711.5|8712.6|8711.7|8711.9|8711|39
1761279600000|2025-10-24 04:20:00|8712.5|8711.6|8713.3|8712.4|8713.4|8712.5|8712.3|8711.4|40
1761279900000|2025-10-24 04:25:00|8713.4|8712.5|8712.9|8712|8713.6|8712.7|8712.7|8711.8|51
1761280200000|2025-10-24 04:30:00|8713.1|8712.2|8713.4|8712.5|8713.4|8712.5|8713|8712.1|46
1761280500000|2025-10-24 04:35:00|8713.5|8712.6|8713.5|8712.6|8713.7|8712.8|8713.1|8712.2|59
1761280800000|2025-10-24 04:40:00|8713.4|8712.5|8713.3|8712.4|8713.6|8712.7|8713|8712.1|42
1761281100000|2025-10-24 04:45:00|8713.4|8712.5|8713.9|8713|8713.9|8713|8713.4|8712.5|26
1761281400000|2025-10-24 04:50:00|8713.8|8712.9|8714.6|8713.7|8714.7|8713.8|8713.7|8712.8|28
1761281700000|2025-10-24 04:55:00|8714.5|8713.6|8714.2|8713.3|8714.7|8713.8|8713.6|8712.7|83
1761282000000|2025-10-24 05:00:00|8714.1|8713.2|8713.9|8713|8715|8714.1|8713.8|8712.9|80
1761282300000|2025-10-24 05:05:00|8714|8713.1|8714.3|8713.4|8714.6|8713.7|8714|8713.1|31
1761282600000|2025-10-24 05:10:00|8714.6|8713.7|8715|8714.1|8715.4|8714.5|8714.5|8713.6|90
1761282900000|2025-10-24 05:15:00|8714.9|8714|8715|8714.1|8715.1|8714.2|8714.8|8713.9|44
1761283200000|2025-10-24 05:20:00|8714.9|8714|8713.7|8712.8|8714.9|8714|8713.6|8712.7|63
1761283500000|2025-10-24 05:25:00|8713.8|8712.9|8715.5|8714.6|8715.6|8714.7|8713.4|8712.5|81
1761283800000|2025-10-24 05:30:00|8715.6|8714.7|8715.6|8714.7|8716.3|8715.4|8715.4|8714.5|105
1761284100000|2025-10-24 05:35:00|8715.7|8714.8|8716|8715.1|8716.2|8715.3|8715.2|8714.3|53
1761284400000|2025-10-24 05:40:00|8716.1|8715.2|8716|8715.1|8716.2|8715.3|8715.4|8714.5|62
1761284700000|2025-10-24 05:45:00|8716.1|8715.2|8715.3|8714.4|8716.2|8715.3|8715.1|8714.2|39
1761285000000|2025-10-24 05:50:00|8715.2|8714.3|8715|8714.1|8715.7|8714.8|8714.7|8713.8|50
1761285300000|2025-10-24 05:55:00|8715.1|8714.2|8715.2|8712.4|8715.5|8714.6|8713.6|8712.2|69
1761285600000|2025-10-24 06:00:00|8715.5|8712.3|8709.8|8708.9|8715.5|8712.8|8706.5|8705.6|309
1761285900000|2025-10-24 06:05:00|8710|8709.1|8711.5|8710.6|8713.1|8712.2|8709.6|8708.7|150
1761286200000|2025-10-24 06:10:00|8711.3|8710.4|8714.8|8713.9|8715|8714.1|8711.3|8710.4|198
1761286500000|2025-10-24 06:15:00|8714.7|8713.8|8713.6|8712.7|8715.5|8714.6|8713.4|8712.5|106
1761286800000|2025-10-24 06:20:00|8713.7|8712.8|8713.6|8712.7|8714|8713.1|8712.7|8711.8|142
1761287100000|2025-10-24 06:25:00|8713.3|8712.4|8709.2|8708.3|8713.3|8712.4|8708.9|8708|217
1761287400000|2025-10-24 06:30:00|8709.4|8708.5|8707.7|8706.8|8711.2|8710.3|8707.4|8706.5|327
1761287700000|2025-10-24 06:35:00|8707.8|8706.9|8711.3|8710.4|8711.5|8710.6|8707.4|8706.5|175
1761288000000|2025-10-24 06:40:00|8711.4|8710.5|8711|8710.1|8712|8711.1|8710.2|8709.3|115
1761288300000|2025-10-24 06:45:00|8711.1|8710.2|8711.7|8710.8|8712.8|8711.9|8710.8|8709.9|152
1761288600000|2025-10-24 06:50:00|8711.6|8710.7|8711.3|8710.4|8711.8|8710.9|8710.5|8709.6|61
1761288900000|2025-10-24 06:55:00|8711.2|8710.3|8711.4|8710.5|8712|8711.1|8710.2|8709.3|141
1761289200000|2025-10-24 07:00:00|8711.3|8710.4|8711.9|8711|8713.8|8712.9|8711.1|8710.2|228
1761289500000|2025-10-24 07:05:00|8712|8711.1|8710.5|8709.6|8712|8711.1|8710|8709.1|151
1761289800000|2025-10-24 07:10:00|8710.6|8709.7|8713.7|8712.2|8714.2|8713.1|8710.3|8709.4|204
1761290100000|2025-10-24 07:15:00|8710.9|8707.8|8710.9|8710|8713.3|8711.6|8710.3|8707.5|281
1761290400000|2025-10-24 07:20:00|8711.1|8710.2|8710.1|8709.2|8711.2|8710.3|8709.3|8708.4|223
1761290700000|2025-10-24 07:25:00|8710.2|8709.3|8712.2|8710.7|8712.5|8711.3|8710|8709.1|169
1761291000000|2025-10-24 07:30:00|8714.5|8713|8722.3|8721.4|8723.7|8722.8|8714.5|8713|568
1761291300000|2025-10-24 07:35:00|8722.5|8721.6|8722.4|8721.5|8724.4|8723.5|8721.4|8720.5|276
1761291600000|2025-10-24 07:40:00|8722.5|8721.6|8722.6|8721.7|8723.2|8722.3|8721.4|8720.5|241
1761291900000|2025-10-24 07:45:00|8722.5|8721.6|8725|8724.1|8725.1|8724.2|8722.5|8721.6|159
1761292200000|2025-10-24 07:50:00|8725.2|8724.3|8725.2|8724.3|8727.2|8726.3|8724.7|8723.8|191
1761292500000|2025-10-24 07:55:00|8725.3|8724.4|8725.9|8725|8726|8725|8723.7|8722.8|142
1761292800000|2025-10-24 08:00:00|8726.2|8724.7|8729.8|8728.9|8732.3|8731.4|8725.8|8724.5|251
1761293100000|2025-10-24 08:05:00|8729.7|8728.8|8726.8|8725.9|8729.8|8728.9|8726.3|8725.4|161
1761293400000|2025-10-24 08:10:00|8726.7|8725.8|8725.7|8724.8|8728|8727.1|8725.5|8724.6|196
1761293700000|2025-10-24 08:15:00|8725.5|8724.6|8726|8725.1|8726.3|8725.4|8725.2|8724.3|238
1761294000000|2025-10-24 08:20:00|8725.9|8725|8727.2|8726.3|8728.8|8727.9|8725.8|8724.9|195
1761294300000|2025-10-24 08:25:00|8727.1|8726.2|8728.1|8726.6|8728.1|8726.8|8726.2|8725.3|188
1761294600000|2025-10-24 08:30:00|8728.2|8726.7|8718.6|8717.7|8728.2|8726.7|8716.8|8715.9|353
1761294900000|2025-10-24 08:35:00|8718.9|8718|8719.7|8718.8|8720.2|8719.3|8716.6|8715.7|205
1761295200000|2025-10-24 08:40:00|8719.8|8718.9|8718.1|8717.2|8720.6|8719.7|8717.7|8716.8|148
1761295500000|2025-10-24 08:45:00|8717.7|8716.8|8713.1|8712.2|8718.1|8717.2|8712.6|8711.7|193
1761295800000|2025-10-24 08:50:00|8713.2|8712.3|8715.1|8714.2|8715.1|8714.2|8712.7|8711.8|120
1761296100000|2025-10-24 08:55:00|8715|8714.1|8716.2|8715.3|8717.3|8716.4|8714.5|8713.6|135
1761296400000|2025-10-24 09:00:00|8716.1|8715.2|8717|8716.1|8718.4|8717.5|8715.3|8714.4|170
1761296700000|2025-10-24 09:05:00|8717.1|8716.2|8718.1|8717.2|8718.4|8717.5|8715.7|8714.8|123
1761297000000|2025-10-24 09:10:00|8718.2|8717.3|8718.6|8717.7|8719.1|8718.2|8717|8716.1|166
1761297300000|2025-10-24 09:15:00|8718.7|8717.8|8717.4|8716.5|8719.1|8718.2|8717.1|8716.2|132
1761297600000|2025-10-24 09:20:00|8717.5|8716.6|8715.6|8714.7|8717.6|8716.7|8715.3|8714.4|133
1761297900000|2025-10-24 09:25:00|8715.5|8714.6|8716.1|8715.2|8716.5|8715.6|8714.8|8713.9|90
1761298200000|2025-10-24 09:30:00|8716|8715.1|8714.7|8713.8|8716|8715.1|8714.3|8713.4|64
1761298500000|2025-10-24 09:35:00|8714.9|8714|8714.1|8713.2|8715.7|8714.8|8714.1|8713.2|47
1761298800000|2025-10-24 09:40:00|8714.6|8713.7|8714.5|8713.6|8715|8714.1|8713.9|8713|76
1761299100000|2025-10-24 09:45:00|8714.6|8713.7|8712.6|8711.7|8714.7|8713.8|8712.4|8711.5|82
1761299400000|2025-10-24 09:50:00|8712.8|8711.9|8714.6|8713.7|8715|8714.1|8712.8|8711.9|137
1761299700000|2025-10-24 09:55:00|8714.7|8713.8|8716.8|8715.9|8716.9|8716|8714.7|8713.8|188
1761300000000|2025-10-24 10:00:00|8716.9|8716|8718.6|8717.7|8718.7|8717.8|8715.5|8714.6|170
1761300300000|2025-10-24 10:05:00|8718.7|8717.8|8718.6|8717.7|8718.8|8717.9|8716.8|8715.9|106
1761300600000|2025-10-24 10:10:00|8718.7|8717.8|8720.4|8719.5|8720.7|8719.8|8718.7|8717.8|125
1761300900000|2025-10-24 10:15:00|8719.7|8718.8|8720.4|8719.5|8720.6|8719.7|8718.9|8718|63
1761301200000|2025-10-24 10:20:00|8720.5|8719.6|8721.1|8720.2|8721.3|8720.4|8719.7|8718.8|114
1761301500000|2025-10-24 10:25:00|8720.9|8720|8721.3|8720.4|8721.9|8721|8720.9|8720|65
1761301800000|2025-10-24 10:30:00|8721.4|8720.5|8720.7|8719.8|8721.4|8720.5|8719.4|8718.5|80
1761302100000|2025-10-24 10:35:00|8720.5|8719.6|8720.5|8719.6|8720.6|8719.7|8719.1|8718.2|62
1761302400000|2025-10-24 10:40:00|8720.2|8719.3|8721|8720.1|8721|8720.1|8719.9|8719|56
1761302700000|2025-10-24 10:45:00|8721.1|8720.2|8719.4|8718.5|8721.8|8720.9|8719.3|8718.4|58
1761303000000|2025-10-24 10:50:00|8719.3|8718.4|8719.3|8718.4|8719.9|8719|8719.1|8718.2|44
1761303300000|2025-10-24 10:55:00|8719.4|8718.5|8720.5|8719.6|8722.5|8721.6|8719.4|8718.5|125
1761303600000|2025-10-24 11:00:00|8720.4|8719.5|8721.2|8720.3|8721.9|8721|8719.6|8718.7|217
1761303900000|2025-10-24 11:05:00|8721.3|8720.4|8723.5|8722.6|8723.5|8722.6|8720.9|8720|118
1761304200000|2025-10-24 11:10:00|8723.6|8722.7|8723|8722.1|8724|8723.1|8722.6|8721.7|90
1761304500000|2025-10-24 11:15:00|8722.5|8721.6|8721.7|8720.8|8722.7|8721.8|8721.5|8720.6|93
1761304800000|2025-10-24 11:20:00|8721.8|8720.9|8721.2|8720.3|8722.5|8721.6|8720.6|8719.7|155
1761305100000|2025-10-24 11:25:00|8721.1|8720.2|8722|8721.1|8722|8721.1|8720.8|8719.9|84
1761305400000|2025-10-24 11:30:00|8722.2|8721.3|8724.3|8723.4|8724.6|8723.7|8722.2|8721.3|104
1761305700000|2025-10-24 11:35:00|8724.2|8723.3|8725.4|8724.5|8726.6|8725.7|8724.2|8723.3|114
1761306000000|2025-10-24 11:40:00|8725.3|8724.4|8726.4|8725.5|8726.5|8725.6|8725.1|8724.2|82
1761306300000|2025-10-24 11:45:00|8726.3|8725.4|8726.5|8725.6|8726.9|8726|8725.9|8725|88
1761306600000|2025-10-24 11:50:00|8726.8|8725.9|8728.4|8727.5|8729.7|8728.8|8726.3|8725.4|141
1761306900000|2025-10-24 11:55:00|8728.5|8727.6|8729.7|8728.8|8730.2|8729.3|8726.8|8725.9|194
1761307200000|2025-10-24 12:00:00|8729.6|8728.7|8727.8|8726.9|8729.7|8728.8|8726.3|8725.4|189
1761307500000|2025-10-24 12:05:00|8728.1|8727.2|8726.5|8725.6|8728.2|8727.3|8726.4|8725.5|122
1761307800000|2025-10-24 12:10:00|8726.4|8725.5|8725.8|8724.9|8727.1|8726.2|8725.7|8724.8|131
1761308100000|2025-10-24 12:15:00|8725.9|8725|8726.6|8725.7|8727.2|8726.3|8725.7|8724.8|130
1761308400000|2025-10-24 12:20:00|8726.7|8725.8|8725.4|8724.5|8727.8|8726.9|8725.1|8724.2|132
1761308700000|2025-10-24 12:25:00|8725.5|8724.6|8730.1|8721.4|8730.1|8724.9|8723.4|8721.4|249
1761309000000|2025-10-24 12:30:00|8730.6|8720.7|8725.2|8724.3|8730.6|8724.6|8717.6|8706.8|1107
1761309300000|2025-10-24 12:35:00|8725.4|8724.5|8724.9|8724|8726.1|8725.2|8718.7|8717.8|857
1761309600000|2025-10-24 12:40:00|8724.7|8723.8|8721.6|8720.7|8725.6|8724.7|8721.4|8720.5|585
1761309900000|2025-10-24 12:45:00|8721.5|8720.6|8721.3|8720.4|8722.4|8721.5|8719.4|8718.5|544
1761310200000|2025-10-24 12:50:00|8721.2|8720.3|8719.9|8719|8722.4|8721.5|8719.6|8718.7|467
1761310500000|2025-10-24 12:55:00|8719.8|8718.9|8718.2|8717.3|8720.9|8720|8718.2|8717.3|352
1761310800000|2025-10-24 13:00:00|8718|8717.1|8717.3|8716.4|8718.4|8717.5|8716.1|8715.2|411
1761311100000|2025-10-24 13:05:00|8717.4|8716.5|8715.9|8715|8717.9|8717|8715.2|8714.3|223
1761311400000|2025-10-24 13:10:00|8716|8715.1|8714.3|8713.4|8716.6|8715.7|8714.1|8713.2|263
1761311700000|2025-10-24 13:15:00|8714.4|8713.5|8714.3|8713.4|8714.9|8714|8713.1|8712.2|225
1761312000000|2025-10-24 13:20:00|8714.4|8713.5|8712.6|8711.7|8715|8714.1|8711.6|8710.7|321
1761312300000|2025-10-24 13:25:00|8712.5|8711.6|8716.4|8715.5|8717.7|8716.8|8712.4|8711.5|261
1761312600000|2025-10-24 13:30:00|8716.5|8715.6|8716.7|8715.8|8717.4|8716.5|8715.7|8714.8|320
1761312900000|2025-10-24 13:35:00|8716.5|8715.6|8717.4|8716.5|8719.6|8718.7|8716.4|8715.5|281
1761313200000|2025-10-24 13:40:00|8717.3|8716.4|8718|8716.5|8720.1|8719.2|8717.1|8716.2|241
1761313500000|2025-10-24 13:45:00|8718.1|8716.6|8718.3|8717.4|8719.7|8718.8|8715.9|8715|422
1761313800000|2025-10-24 13:50:00|8718.2|8717.3|8716.6|8715.7|8720.2|8719.3|8716.3|8715.4|366
1761314100000|2025-10-24 13:55:00|8717|8716.1|8717.6|8716.1|8717.6|8716.6|8715.9|8715|154
1761314400000|2025-10-24 14:00:00|8717.5|8716|8721.7|8720.8|8722.5|8721.6|8717|8715.9|368
1761314700000|2025-10-24 14:05:00|8722|8721.1|8722.7|8721.8|8723.4|8722.5|8720.9|8720|388
1761315000000|2025-10-24 14:10:00|8722.8|8721.9|8725.9|8725|8726.4|8725.5|8722.1|8721.2|344
1761315300000|2025-10-24 14:15:00|8725.8|8724.9|8728.6|8727.7|8729|8728.1|8725.6|8724.7|231
1761315600000|2025-10-24 14:20:00|8728.5|8727.6|8732|8731.1|8733.1|8732.2|8728.4|8727.5|200
1761315900000|2025-10-24 14:25:00|8731.9|8731|8730.3|8729.4|8732|8731.1|8729.4|8728.5|213
1761316200000|2025-10-24 14:30:00|8730.1|8729.2|8733.3|8732.4|8734.1|8733.2|8729.1|8728.2|252
1761316500000|2025-10-24 14:35:00|8733.7|8732.8|8734.6|8733.7|8736.1|8735.2|8733.4|8732.5|218
1761316800000|2025-10-24 14:40:00|8734.5|8733.6|8736.6|8735.7|8736.6|8735.7|8734.5|8733.6|159
1761317100000|2025-10-24 14:45:00|8736.7|8735.8|8736.5|8735.6|8737.3|8736.4|8735|8734.1|215
1761317400000|2025-10-24 14:50:00|8736.7|8735.8|8739.7|8738.8|8743.5|8742.6|8735.8|8734.9|371
1761317700000|2025-10-24 14:55:00|8739.8|8738.9|8741.6|8740.7|8744.3|8743.4|8739.8|8738.9|405
1761318000000|2025-10-24 15:00:00|8741.5|8740.6|8743.3|8742.4|8745.2|8744.3|8741.4|8740.5|280
1761318300000|2025-10-24 15:05:00|8743.2|8742.3|8741|8740.1|8745|8744.1|8740.5|8739.6|239
1761318600000|2025-10-24 15:10:00|8740.9|8740|8741.8|8740.9|8742.8|8741.9|8740.1|8739.2|193
1761318900000|2025-10-24 15:15:00|8742|8741.1|8743.8|8742.9|8743.8|8742.9|8741.7|8740.8|202
1761319200000|2025-10-24 15:20:00|8743.9|8743|8744.9|8744|8744.9|8744|8743.4|8742.5|195
1761319500000|2025-10-24 15:25:00|8744.8|8743.9|8744.9|8744|8745.1|8744.2|8744|8743.1|185
1761319800000|2025-10-24 15:30:00|8744.8|8743.9|8746.6|8745.7|8747|8746.1|8743.7|8742.8|136
1761320100000|2025-10-24 15:35:00|8746.8|8745.9|8744.1|8743.2|8747.5|8746.6|8744.1|8743.2|146
1761320400000|2025-10-24 15:40:00|8744.2|8743.3|8744.3|8743.4|8746.2|8745.3|8743.8|8742.9|177
1761320700000|2025-10-24 15:45:00|8744.2|8743.3|8745|8744.1|8746.5|8745.6|8743.3|8742.4|261
1761321000000|2025-10-24 15:50:00|8744.9|8744|8743.5|8742.6|8745.2|8744.3|8742.4|8741.5|190
1761321300000|2025-10-24 15:55:00|8743.6|8742.7|8743.9|8743|8745.3|8744.4|8743.3|8742.4|195
1761321600000|2025-10-24 16:00:00|8743.8|8742.9|8742.8|8741.9|8744.6|8743.7|8742.6|8741.7|103
1761321900000|2025-10-24 16:05:00|8743|8742.1|8743.9|8743|8744.1|8743.2|8743|8742.1|76
1761322200000|2025-10-24 16:10:00|8744|8743.1|8743.2|8742.3|8744.9|8744|8743.2|8742.3|106
1761322500000|2025-10-24 16:15:00|8743.3|8742.4|8743|8742.1|8743.6|8742.7|8742.4|8741.5|49
1761322800000|2025-10-24 16:20:00|8743.2|8742.3|8744.3|8743.4|8744.4|8743.5|8743|8742.1|68
1761323100000|2025-10-24 16:25:00|8744.5|8743.6|8744.7|8743.8|8745.1|8744.2|8743.7|8742.8|73
1761323400000|2025-10-24 16:30:00|8744.8|8743.9|8745.4|8744.5|8745.6|8744.7|8744.4|8743.5|96
1761323700000|2025-10-24 16:35:00|8745.5|8744.6|8745.6|8744.7|8745.6|8744.7|8744.9|8744|65
1761324000000|2025-10-24 16:40:00|8745.5|8744.6|8745.7|8744.8|8746.6|8745.7|8745.2|8744.3|91
1761324300000|2025-10-24 16:45:00|8745.4|8744.5|8744.8|8743.9|8745.8|8744.9|8744.4|8743.5|96
1761324600000|2025-10-24 16:50:00|8744.9|8744|8746.4|8745.5|8746.4|8745.5|8744.4|8743.5|92
1761324900000|2025-10-24 16:55:00|8746.3|8745.4|8744.5|8743.6|8746.3|8745.4|8744.4|8743.5|71
1761325200000|2025-10-24 17:00:00|8744.6|8743.7|8743.2|8742.3|8744.8|8743.9|8743|8742.1|77
1761325500000|2025-10-24 17:05:00|8743.3|8742.4|8742.2|8741.3|8743.7|8742.8|8742.2|8741.3|70
1761325800000|2025-10-24 17:10:00|8742.3|8741.4|8742|8741.1|8742.5|8741.6|8741.3|8740.4|98
1761326100000|2025-10-24 17:15:00|8741.9|8741|8741.2|8740.3|8743.3|8742.4|8741.2|8740.3|140
1761326400000|2025-10-24 17:20:00|8741.1|8740.2|8740.8|8739.9|8741.5|8740.6|8740.8|8739.9|44
1761326700000|2025-10-24 17:25:00|8740.7|8739.8|8740.7|8739.8|8741.2|8740.3|8740.3|8739.4|47
1761327000000|2025-10-24 17:30:00|8740.9|8740|8742|8741.1|8742|8741.1|8740.9|8740|35
1761327300000|2025-10-24 17:35:00|8741.8|8740.9|8741.6|8740.7|8742.1|8741.2|8741.3|8740.4|27
1761327600000|2025-10-24 17:40:00|8742.1|8741.2|8740.5|8739.6|8742.1|8741.2|8740.2|8739.3|24
1761327900000|2025-10-24 17:45:00|8740.6|8739.7|8740.3|8739.4|8741.1|8740.2|8740|8739.1|45
1761328200000|2025-10-24 17:50:00|8740.1|8739.2|8740.6|8739.7|8740.6|8739.7|8739.9|8739|37
1761328500000|2025-10-24 17:55:00|8740.3|8739.4|8741|8740.1|8741.4|8740.5|8739.7|8738.8|80
1761328800000|2025-10-24 18:00:00|8740.9|8740|8739.1|8738.2|8741.1|8740.2|8739|8738.1|101
1761329100000|2025-10-24 18:05:00|8739|8738.1|8739.3|8738.4|8739.3|8738.4|8738.5|8737.6|54
1761329400000|2025-10-24 18:10:00|8739.2|8738.3|8738.8|8737.9|8739.3|8738.4|8738.5|8737.6|38
1761329700000|2025-10-24 18:15:00|8738.7|8737.8|8738.6|8737.7|8738.8|8737.9|8738.4|8737.5|15
1761330000000|2025-10-24 18:20:00|8738.3|8737.4|8738.7|8737.8|8739.1|8738.2|8738.1|8737.2|35
1761330300000|2025-10-24 18:25:00|8738.8|8737.9|8738.7|8737.8|8738.9|8738|8738.3|8737.4|54
1761330600000|2025-10-24 18:30:00|8738.6|8737.7|8739|8738.1|8739|8738.1|8738.2|8737.3|42
1761330900000|2025-10-24 18:35:00|8738.9|8738|8738.9|8738|8739.2|8738.3|8738.6|8737.7|29
1761331200000|2025-10-24 18:40:00|8739.1|8738.2|8739.5|8738.6|8739.9|8739|8738.7|8737.8|46
1761331500000|2025-10-24 18:45:00|8739.4|8738.5|8739.6|8738.7|8739.7|8738.8|8738.9|8738|61
1761331800000|2025-10-24 18:50:00|8739.7|8738.8|8739.6|8738.7|8739.8|8738.9|8739.4|8738.5|30
1761332100000|2025-10-24 18:55:00|8739.7|8738.8|8739.1|8738.2|8740.3|8739.4|8739.1|8738.2|71
1761332400000|2025-10-24 19:00:00|8739.2|8738.3|8739.9|8739|8740.1|8739.2|8739|8738.1|71
1761332700000|2025-10-24 19:05:00|8739.8|8738.9|8740.8|8739.9|8740.8|8739.9|8739.5|8738.6|45
1761333000000|2025-10-24 19:10:00|8740.7|8739.8|8740.6|8739.7|8741.1|8740.2|8740.3|8739.4|41
1761333300000|2025-10-24 19:15:00|8740.7|8739.8|8739.8|8738.9|8741.3|8740.4|8739.8|8738.9|83
1761333600000|2025-10-24 19:20:00|8739.9|8739|8740.3|8739.4|8740.3|8739.4|8739.8|8738.9|15
1761333900000|2025-10-24 19:25:00|8740.4|8739.5|8740.3|8739.4|8740.4|8739.5|8740|8739.1|17
1761334200000|2025-10-24 19:30:00|8740.4|8739.5|8740.2|8739.3|8740.5|8739.6|8739.8|8738.9|34
1761334500000|2025-10-24 19:35:00|8740.1|8739.2|8740.1|8739.2|8740.4|8739.5|8739.8|8738.9|31
1761334800000|2025-10-24 19:40:00|8739.9|8739|8740.4|8739.5|8740.4|8739.5|8739.7|8738.8|64
1761335100000|2025-10-24 19:45:00|8740.3|8739.4|8740.6|8739.7|8741|8740.1|8740|8739.1|40
1761335400000|2025-10-24 19:50:00|8740.5|8739.6|8739.3|8738.4|8740.5|8739.6|8739.3|8738.4|36
1761335700000|2025-10-24 19:55:00|8739.2|8738.3|8738.3|8737.4|8739.4|8738.5|8738.1|8737.2|163
1761336000000|2025-10-24 20:00:00|8738.2|8737.3|8737.7|8736.8|8738.6|8737.6|8737.4|8736.5|90
1761336300000|2025-10-24 20:05:00|8737.8|8736.9|8737.7|8736.8|8738.6|8737.6|8737.7|8736.5|72
1761336600000|2025-10-24 20:10:00|8737.5|8736.6|8737.7|8736.8|8737.9|8736.9|8737.3|8736.3|32
1761336900000|2025-10-24 20:15:00|8737.9|8737|8737.6|8736.7|8738.1|8737.2|8737.5|8736.5|26
1761337200000|2025-10-24 20:20:00|8737.5|8736.6|8737.6|8736.7|8738.2|8737.1|8737.4|8736.3|37
1761337500000|2025-10-24 20:25:00|8737.5|8736.6|8737.8|8736.9|8738.4|8737.3|8737.5|8736.4|45
1761337800000|2025-10-24 20:30:00|8738|8736.5|8737.6|8736.1|8738.1|8737|8737|8735.8|50
1761338100000|2025-10-24 20:35:00|8737.7|8736.2|8736.9|8735.4|8737.8|8736.5|8736.3|8735.4|51
1761338400000|2025-10-24 20:40:00|8736.6|8735.7|8732.4|8731.5|8737|8735.7|8732|8731.1|105
1761338700000|2025-10-24 20:45:00|8732.3|8731.4|8734.6|8733.1|8734.8|8733.3|8731.7|8730.4|173
1761339000000|2025-10-24 20:50:00|8734.8|8733.3|8736.4|8734.9|8736.8|8735.3|8734.3|8732.8|408
1761339300000|2025-10-24 20:55:00|8736.6|8734.2|8740.2|8728.3|8742.6|8735.2|8733.9|8725.9|686
1761512400000|2025-10-26 21:00:00|8744.5|8733.5|8739.4|8725|8744.5|8733.5|8735.4|8723.1|14
1761512700000|2025-10-26 21:05:00|8742|8726|8737.5|8728.7|8742|8732.7|8733.1|8725.2|12
1761513000000|2025-10-26 21:10:00|8735.3|8733.8|8733.8|8732.3|8735.4|8733.9|8733.4|8731.9|33
1761513300000|2025-10-26 21:15:00|8733.9|8732.4|8732.9|8731.4|8733.9|8732.4|8732.6|8731.1|12
1761513600000|2025-10-26 21:20:00|8732.8|8731.3|8732.7|8731.2|8732.9|8731.4|8731.5|8730|23
1761513900000|2025-10-26 21:25:00|8731.5|8730|8732.2|8730.7|8734.6|8732.9|8731.5|8727.5|67
1761514200000|2025-10-26 21:30:00|8732.1|8730.6|8734.8|8733.3|8734.9|8733.4|8732|8727.4|36
1761514500000|2025-10-26 21:35:00|8734.9|8733.4|8735|8733.5|8735|8733.5|8734.8|8733.3|20
1761514800000|2025-10-26 21:40:00|8734.9|8733.4|8738.3|8729.4|8740|8734.3|8732.9|8728.3|49
1761515100000|2025-10-26 21:45:00|8737|8729.5|8730.2|8728.7|8737|8731.5|8728.8|8725|134
1761515400000|2025-10-26 21:50:00|8730.1|8728.6|8731|8729.5|8732.1|8729.5|8728.5|8724.5|18
1761515700000|2025-10-26 21:55:00|8731.4|8729|8731.4|8729|8737.2|8732.5|8731.3|8727.2|82
1761516000000|2025-10-26 22:00:00|8733|8720.9|8731.7|8729.3|8733|8729.4|8728|8718.4|285
1761516300000|2025-10-26 22:05:00|8731.6|8729.2|8731|8728.6|8732.1|8729.9|8729.7|8727.7|141
1761516600000|2025-10-26 22:10:00|8731.1|8728.7|8731.8|8729.4|8732.2|8730|8730.5|8728.3|184
1761516900000|2025-10-26 22:15:00|8731.9|8729.5|8731|8728.6|8732.3|8730.5|8730.6|8728.6|137
1761517200000|2025-10-26 22:20:00|8730.5|8728.7|8732.4|8730.6|8732.9|8730.8|8730.2|8728.2|111
1761517500000|2025-10-26 22:25:00|8732.7|8730.3|8731.9|8730.1|8733.3|8731.5|8731.5|8729.7|150
1761517800000|2025-10-26 22:30:00|8732|8730.2|8731.4|8729|8732.1|8730.3|8730.8|8728.8|173
1761518100000|2025-10-26 22:35:00|8731.2|8729.4|8731.2|8728.8|8731.6|8729.6|8730.6|8728.8|115
1761518400000|2025-10-26 22:40:00|8730.9|8729.1|8729.7|8727.9|8731.3|8729.1|8728.8|8726.9|164
1761518700000|2025-10-26 22:45:00|8729.8|8728|8730|8727.6|8730.3|8728.2|8728.9|8726.8|111
1761519000000|2025-10-26 22:50:00|8729.9|8727.5|8729|8727.2|8730|8728.1|8728.7|8726.7|109
1761519300000|2025-10-26 22:55:00|8729.1|8727.3|8729.1|8727.3|8729.6|8727.8|8728.6|8726.8|83
1761519600000|2025-10-26 23:00:00|8729.2|8727.4|8729.7|8727.9|8729.8|8728|8728.6|8726.8|105
1761519900000|2025-10-26 23:05:00|8729.2|8728.3|8728.7|8727.8|8729.5|8728.6|8728.5|8727.6|78
1761520200000|2025-10-26 23:10:00|8728.6|8727.7|8729.7|8728.8|8730.2|8729.3|8727.6|8726.7|65
1761520500000|2025-10-26 23:15:00|8730.2|8728.7|8730.2|8729.3|8730.8|8729.9|8729.8|8728.7|43
1761520800000|2025-10-26 23:20:00|8730.1|8729.2|8730.5|8729.6|8730.6|8729.7|8730.1|8729.2|21
1761521100000|2025-10-26 23:25:00|8730.1|8729.2|8730.1|8729.2|8730.4|8729.5|8729.9|8729|19
1761521400000|2025-10-26 23:30:00|8730.4|8729.5|8730.4|8729.5|8730.6|8729.7|8730|8729.1|23
1761521700000|2025-10-26 23:35:00|8730.5|8729.6|8730.7|8729.8|8730.9|8730|8730.3|8729.4|34
1761522000000|2025-10-26 23:40:00|8730.9|8729.4|8731.3|8730.4|8731.3|8730.4|8730.5|8729.4|81
1761522300000|2025-10-26 23:45:00|8731.4|8730.5|8731.3|8730.4|8731.4|8730.5|8730.5|8729.6|84
1761522600000|2025-10-26 23:50:00|8731.2|8730.3|8731.7|8730.8|8731.9|8731|8731.2|8730.3|45
1761522900000|2025-10-26 23:55:00|8731.6|8730.7|8731.5|8730.6|8732.1|8731.2|8731.1|8730.2|105
1761523200000|2025-10-27 00:00:00|8731.4|8730.5|8731.8|8730.9|8732|8731.1|8729.9|8729|144
1761523500000|2025-10-27 00:05:00|8731.7|8730.8|8731.8|8730.9|8732.4|8731.5|8731.4|8730.5|97
1761523800000|2025-10-27 00:10:00|8731.9|8731|8731.8|8730.9|8731.9|8731|8730.9|8730|88
1761524100000|2025-10-27 00:15:00|8731.7|8730.8|8732.3|8731.4|8732.3|8731.4|8731.2|8730.3|91
1761524400000|2025-10-27 00:20:00|8732.2|8731.3|8731.9|8731|8732.6|8731.7|8731.6|8730.7|50
1761524700000|2025-10-27 00:25:00|8732|8731.1|8731.8|8730.9|8732.2|8731.3|8731.4|8730.5|53
1761525000000|2025-10-27 00:30:00|8731.9|8731|8730.8|8729.9|8732.2|8731.3|8730.1|8729.2|66
1761525300000|2025-10-27 00:35:00|8731|8730.1|8731.2|8730.3|8731.5|8730.6|8730.6|8729.7|74
1761525600000|2025-10-27 00:40:00|8731.3|8730.4|8731.7|8730.8|8732.2|8731.3|8731.1|8730.2|76
1761525900000|2025-10-27 00:45:00|8731.8|8730.9|8731.7|8730.8|8732.1|8731.2|8731.5|8730.4|71
1761526200000|2025-10-27 00:50:00|8731.6|8730.7|8732.5|8731.6|8732.7|8731.8|8731.5|8730.6|104
1761526500000|2025-10-27 00:55:00|8732.3|8731.4|8732.8|8731.9|8733.1|8732.2|8732.1|8731.2|103
1761526800000|2025-10-27 01:00:00|8732.7|8731.8|8733.6|8732.7|8733.8|8732.9|8732.7|8731.8|128
1761527100000|2025-10-27 01:05:00|8733.7|8732.8|8734.2|8733.3|8734.3|8733.4|8733|8732.1|109
1761527400000|2025-10-27 01:10:00|8734.1|8733.2|8735.1|8734.2|8735.2|8734.3|8734.1|8733.2|141
1761527700000|2025-10-27 01:15:00|8735|8734.1|8735.1|8734.2|8735.3|8734.4|8733.9|8733|207
1761528000000|2025-10-27 01:20:00|8735|8734.1|8733.8|8732.9|8735.3|8734.4|8733.5|8732.6|91
1761528300000|2025-10-27 01:25:00|8733.9|8733|8734.2|8733.3|8734.6|8733.7|8733.7|8732.8|80
1761528600000|2025-10-27 01:30:00|8734.3|8733.4|8733.9|8733|8734.6|8733.7|8733.6|8732.7|86
1761528900000|2025-10-27 01:35:00|8733.8|8732.9|8732.9|8732|8734|8733.1|8732.6|8731.7|62
1761529200000|2025-10-27 01:40:00|8733.1|8732.2|8732.5|8731.6|8733.1|8732.2|8732.2|8731.3|54
1761529500000|2025-10-27 01:45:00|8732.6|8731.7|8732.7|8731.8|8733.1|8732.2|8732.4|8731.5|81
1761529800000|2025-10-27 01:50:00|8732.6|8731.7|8732.2|8731.3|8732.8|8731.9|8732.1|8731.2|73
1761530100000|2025-10-27 01:55:00|8732.3|8731.4|8733.4|8732.5|8733.8|8732.9|8732.3|8731.4|81
1761530400000|2025-10-27 02:00:00|8733.3|8732.4|8733.3|8732.4|8733.8|8732.9|8733.1|8732.2|63
1761530700000|2025-10-27 02:05:00|8733.4|8732.5|8733.2|8732.3|8733.8|8732.9|8733.1|8732.2|50
1761531000000|2025-10-27 02:10:00|8733.1|8732.2|8732.5|8731.6|8733.2|8732.3|8732.5|8731.6|37
1761531300000|2025-10-27 02:15:00|8732.6|8731.7|8731.9|8731|8732.6|8731.7|8731.7|8730.8|50
1761531600000|2025-10-27 02:20:00|8731.7|8730.8|8731|8730.1|8731.9|8731|8731|8730.1|40
1761531900000|2025-10-27 02:25:00|8730.9|8730|8731.5|8730.6|8731.9|8731|8730.9|8730|51
1761532200000|2025-10-27 02:30:00|8731.4|8730.5|8730.9|8730|8731.5|8730.6|8730.6|8729.7|41
1761532500000|2025-10-27 02:35:00|8730.8|8729.9|8730.7|8729.8|8731|8730.1|8730.4|8729.5|27
1761532800000|2025-10-27 02:40:00|8730.8|8729.9|8731.3|8730.4|8731.6|8730.7|8730.8|8729.9|25
1761533100000|2025-10-27 02:45:00|8731.2|8730.3|8730.7|8729.8|8731.3|8730.4|8730.7|8729.8|35
1761533400000|2025-10-27 02:50:00|8730.6|8729.7|8730.1|8729.2|8730.8|8729.9|8729.9|8729|15
1761533700000|2025-10-27 02:55:00|8730.3|8729.4|8730.3|8729.4|8730.8|8729.9|8730.1|8729.2|54
1761534000000|2025-10-27 03:00:00|8730.2|8729.3|8729.4|8728.5|8730.9|8730|8729.4|8728.5|50
1761534300000|2025-10-27 03:05:00|8729.5|8728.6|8728.8|8727.9|8729.9|8729|8728.8|8727.9|33
1761534600000|2025-10-27 03:10:00|8728.7|8727.8|8728.9|8728|8729.1|8728.2|8728.6|8727.7|45
1761534900000|2025-10-27 03:15:00|8729|8728.1|8729.4|8728.5|8729.4|8728.5|8728.7|8727.8|22
1761535200000|2025-10-27 03:20:00|8729.3|8728.4|8729.1|8728.2|8729.4|8728.5|8729|8728.1|28
1761535500000|2025-10-27 03:25:00|8729|8728.1|8729.1|8728.2|8729.3|8728.4|8728.5|8727.6|46
1761535800000|2025-10-27 03:30:00|8729.2|8728.3|8728.9|8728|8729.6|8728.7|8728.9|8728|24
1761536100000|2025-10-27 03:35:00|8729|8728.1|8729.7|8728.8|8729.8|8728.9|8728.9|8728|25
1761536400000|2025-10-27 03:40:00|8729.8|8728.9|8730.2|8729.3|8730.2|8729.3|8729.6|8728.7|33
1761536700000|2025-10-27 03:45:00|8730.3|8729.4|8729.9|8729|8730.3|8729.4|8729.7|8728.8|36
1761537000000|2025-10-27 03:50:00|8729.8|8728.9|8729.7|8728.8|8730.2|8729.3|8729.7|8728.8|12
1761537300000|2025-10-27 03:55:00|8729.8|8728.9|8728.9|8728|8730.2|8729.3|8728.7|8727.8|70
1761537600000|2025-10-27 04:00:00|8728.8|8727.9|8728.4|8727.5|8728.8|8727.9|8727.8|8726.9|56
1761537900000|2025-10-27 04:05:00|8728.5|8727.6|8727.8|8726.9|8728.5|8727.6|8727.7|8726.8|68
1761538200000|2025-10-27 04:10:00|8727.7|8726.8|8728.8|8727.9|8729.2|8728.3|8727.7|8726.8|31
1761538500000|2025-10-27 04:15:00|8728.7|8727.8|8728.2|8727.3|8728.8|8727.9|8728.2|8727.3|22
1761538800000|2025-10-27 04:20:00|8728.1|8727.2|8728.7|8727.8|8728.9|8728|8728|8727.1|50
1761539100000|2025-10-27 04:25:00|8728.8|8727.9|8729.6|8728.7|8729.9|8729|8728.7|8727.8|70
1761539400000|2025-10-27 04:30:00|8729.7|8728.8|8729.6|8728.7|8729.9|8729|8729.3|8728.4|35
1761539700000|2025-10-27 04:35:00|8729.7|8728.8|8729.4|8728.5|8729.8|8728.9|8729.2|8728.3|49
1761540000000|2025-10-27 04:40:00|8729.6|8728.7|8728.7|8727.8|8729.6|8728.7|8728.5|8727.6|38
1761540300000|2025-10-27 04:45:00|8728.6|8727.7|8729.2|8728.3|8729.2|8728.3|8728.5|8727.6|37
1761540600000|2025-10-27 04:50:00|8729|8728.1|8729.3|8728.4|8729.3|8728.4|8728.7|8727.8|13
1761540900000|2025-10-27 04:55:00|8729.2|8728.3|8730|8729.1|8730.3|8729.4|8729.2|8728.3|31
1761541200000|2025-10-27 05:00:00|8730.2|8729.3|8729.3|8728.4|8731|8730.1|8729.3|8728.4|81
1761541500000|2025-10-27 05:05:00|8729.4|8728.5|8729.8|8728.9|8730|8729.1|8729.1|8728.2|40
1761541800000|2025-10-27 05:10:00|8729.7|8728.8|8729.7|8728.8|8730|8729.1|8729.6|8728.7|29
1761542100000|2025-10-27 05:15:00|8729.8|8728.9|8728.8|8727.9|8730.2|8729.3|8728.8|8727.9|28
1761542400000|2025-10-27 05:20:00|8728.7|8727.8|8728.4|8727.5|8729.2|8728.3|8728.3|8727.4|26
1761542700000|2025-10-27 05:25:00|8728.3|8727.4|8728.2|8727.3|8728.5|8727.6|8728.1|8727.2|50
1761543000000|2025-10-27 05:30:00|8728.1|8727.2|8728.8|8727.9|8728.9|8728|8728|8727.1|101
1761543300000|2025-10-27 05:35:00|8728.9|8728|8728.1|8727.2|8729.1|8728.2|8728|8727.1|66
1761543600000|2025-10-27 05:40:00|8727.9|8727|8728.2|8727.3|8728.4|8727.5|8727.3|8726.4|58
1761543900000|2025-10-27 05:45:00|8728.3|8727.4|8728|8727.1|8728.5|8727.6|8727.9|8727|58
1761544200000|2025-10-27 05:50:00|8727.9|8727|8727.8|8726.9|8728.3|8727.4|8727.7|8726.8|53
1761544500000|2025-10-27 05:55:00|8727.9|8727|8728.6|8727.7|8728.8|8727.9|8727.9|8727|84
1761544800000|2025-10-27 06:00:00|8728.9|8728|8727.2|8726.3|8728.9|8728|8726.9|8726|109
1761545100000|2025-10-27 06:05:00|8727.3|8726.4|8727.1|8726.2|8727.9|8727|8727|8726.1|115
1761545400000|2025-10-27 06:10:00|8727|8726.1|8726.4|8725.5|8727.1|8726.2|8726.2|8725.3|109
1761545700000|2025-10-27 06:15:00|8726.5|8725.6|8726.1|8725.2|8726.6|8725.7|8725.7|8724.8|63
1761546000000|2025-10-27 06:20:00|8726.2|8725.3|8725.7|8724.8|8726.2|8725.3|8725.1|8724.2|92
1761546300000|2025-10-27 06:25:00|8725.5|8724.6|8725.7|8724.8|8726.3|8725.4|8724.9|8724|155
1761546600000|2025-10-27 06:30:00|8725.6|8724.7|8725|8724.1|8726.4|8725.5|8725|8724.1|90
1761546900000|2025-10-27 06:35:00|8724.8|8723.9|8724.3|8723.4|8725.5|8724.6|8723.6|8722.7|109
1761547200000|2025-10-27 06:40:00|8724.4|8723.5|8725.4|8724.5|8725.4|8724.5|8723.9|8723|76
1761547500000|2025-10-27 06:45:00|8725.3|8724.4|8725.1|8724.2|8725.7|8724.8|8724.9|8724|68
1761547800000|2025-10-27 06:50:00|8725.3|8724.4|8726|8725.1|8726.5|8725.6|8725.1|8724.2|59
1761548100000|2025-10-27 06:55:00|8726.1|8725.2|8726.6|8725.7|8726.9|8726|8725.8|8724.9|116
1761548400000|2025-10-27 07:00:00|8726.2|8725.3|8727|8726.1|8727|8726.1|8725.5|8724.6|154
1761548700000|2025-10-27 07:05:00|8726.9|8726|8727.9|8727|8728.7|8727.8|8726.8|8725.9|180
1761549000000|2025-10-27 07:10:00|8728|8727.1|8727.6|8726.7|8728.5|8727.6|8727.1|8726.2|71
1761549300000|2025-10-27 07:15:00|8727.7|8726.8|8728.4|8727.5|8729.2|8728.3|8727.7|8726.8|101
1761549600000|2025-10-27 07:20:00|8728.5|8727.6|8731.8|8730.9|8732.1|8731.2|8728.4|8727.5|118
1761549900000|2025-10-27 07:25:00|8731.7|8730.8|8730.3|8729.4|8732.2|8731.3|8730.3|8729.4|122
1761550200000|2025-10-27 07:30:00|8730.4|8729.5|8730|8729.1|8730.6|8729.7|8729.4|8728.5|93
1761550500000|2025-10-27 07:35:00|8729.9|8729|8729.2|8728.3|8730.9|8730|8729|8728.1|120
1761550800000|2025-10-27 07:40:00|8729.3|8728.4|8728.9|8728|8730.2|8729.3|8728.8|8727.9|91
1761551100000|2025-10-27 07:45:00|8729|8728.1|8729|8728.1|8730.4|8729.5|8728.9|8728|84
1761551400000|2025-10-27 07:50:00|8729.1|8728.2|8726.8|8725.9|8729.6|8728.7|8726.7|8725.8|58
1761551700000|2025-10-27 07:55:00|8726.9|8726|8727|8726.1|8727.9|8727|8726.2|8725.3|131
1761552000000|2025-10-27 08:00:00|8727.1|8726.2|8728.2|8727.3|8729.4|8728.5|8726.6|8725.7|151
1761552300000|2025-10-27 08:05:00|8728.1|8727.2|8728.3|8727.4|8729.3|8728.4|8727.9|8727|90
1761552600000|2025-10-27 08:10:00|8728.2|8727.3|8729.7|8728.8|8730.2|8729.3|8728.2|8727.3|124
1761552900000|2025-10-27 08:15:00|8729.6|8728.7|8730.5|8729.6|8730.8|8729.9|8727.6|8726.7|175
1761553200000|2025-10-27 08:20:00|8730.4|8729.5|8730.2|8729.3|8731.2|8730.3|8729.8|8728.9|118
1761553500000|2025-10-27 08:25:00|8730.3|8729.4|8729.2|8728.3|8731.7|8730.8|8728.3|8727.4|154
1761553800000|2025-10-27 08:30:00|8729.1|8728.2|8728.5|8727.6|8730|8729.1|8728.4|8727.5|122
1761554100000|2025-10-27 08:35:00|8728.4|8727.5|8727.7|8726.8|8729|8728.1|8727.2|8726.3|176
1761554400000|2025-10-27 08:40:00|8727.6|8726.7|8726.1|8725.2|8727.6|8726.7|8724.8|8723.9|133
1761554700000|2025-10-27 08:45:00|8726|8725.1|8727.1|8726.2|8727.2|8726.3|8724.5|8723.6|125
1761555000000|2025-10-27 08:50:00|8727|8726.1|8725.4|8724.5|8727.8|8726.9|8725.3|8724.4|111
1761555300000|2025-10-27 08:55:00|8725.3|8724.4|8725.9|8725|8727.2|8726.3|8724.9|8724|151
1761555600000|2025-10-27 09:00:00|8725.7|8724.8|8726.2|8725.3|8727.3|8726.4|8725.1|8724.2|184
1761555900000|2025-10-27 09:05:00|8726.3|8725.4|8726.6|8725.7|8727.7|8726.8|8725.7|8724.8|133
1761556200000|2025-10-27 09:10:00|8726.5|8725.6|8725.8|8724.9|8726.7|8725.8|8725.7|8724.8|91
1761556500000|2025-10-27 09:15:00|8725.7|8724.8|8725.3|8724.4|8726.9|8726|8724.6|8723.7|93
1761556800000|2025-10-27 09:20:00|8725.2|8724.3|8725.7|8724.8|8725.9|8725|8723.9|8723|126
1761557100000|2025-10-27 09:25:00|8725.8|8724.9|8726.4|8725.5|8727.9|8727|8725.4|8724.5|86
1761557400000|2025-10-27 09:30:00|8726.3|8725.4|8724.3|8723.4|8726.5|8725.6|8724.3|8723.4|105
1761557700000|2025-10-27 09:35:00|8724.2|8723.3|8724.1|8723.2|8724.9|8724|8723.2|8722.3|109
1761558000000|2025-10-27 09:40:00|8724|8723.1|8723.6|8722.7|8724.8|8723.9|8723.1|8722.2|113
1761558300000|2025-10-27 09:45:00|8724.1|8723.2|8724.9|8724|8725|8724.1|8722.9|8722|146
1761558600000|2025-10-27 09:50:00|8725|8724.1|8721.5|8720.6|8725.1|8724.2|8720.9|8720|95
1761558900000|2025-10-27 09:55:00|8721.6|8720.7|8721.3|8720.4|8721.8|8720.9|8720.7|8719.8|102
1761559200000|2025-10-27 10:00:00|8721.1|8720.2|8721.9|8721|8721.9|8721|8720.6|8719.7|127
1761559500000|2025-10-27 10:05:00|8721.8|8720.9|8722.4|8721.5|8723|8722.1|8721.2|8720.3|59
1761559800000|2025-10-27 10:10:00|8722.1|8721.2|8721.7|8720.8|8723.2|8722.3|8721.7|8720.8|53
1761560100000|2025-10-27 10:15:00|8721.8|8720.9|8722.7|8721.8|8722.9|8722|8721.7|8720.8|87
1761560400000|2025-10-27 10:20:00|8722.8|8721.9|8723.2|8722.3|8724|8723.1|8721.8|8720.9|133
1761560700000|2025-10-27 10:25:00|8723.1|8722.2|8722.7|8721.8|8723.8|8722.9|8722.7|8721.8|81
1761561000000|2025-10-27 10:30:00|8722.6|8721.7|8723.1|8722.2|8723.7|8722.8|8722.5|8721.6|119
1761561300000|2025-10-27 10:35:00|8723|8722.1|8724.9|8724|8724.9|8724|8723|8722.1|91
1761561600000|2025-10-27 10:40:00|8724.8|8723.9|8725.2|8724.3|8726.2|8725.3|8724.2|8723.3|104
1761561900000|2025-10-27 10:45:00|8725.1|8724.2|8723.6|8722.7|8725.3|8724.4|8723.6|8722.7|79
1761562200000|2025-10-27 10:50:00|8723.3|8722.4|8722.8|8721.9|8723.9|8723|8722.7|8721.8|82
1761562500000|2025-10-27 10:55:00|8722.7|8721.8|8724.2|8723.3|8725|8724.1|8722.7|8721.8|112
1761562800000|2025-10-27 11:00:00|8724.4|8723.5|8725.2|8724.3|8726|8725.1|8724.3|8723.4|101
1761563100000|2025-10-27 11:05:00|8725.3|8724.4|8726.8|8725.9|8726.8|8725.9|8724.9|8724|69
1761563400000|2025-10-27 11:10:00|8726.9|8726|8726.2|8725.3|8727|8726.1|8726.2|8725.3|44
1761563700000|2025-10-27 11:15:00|8726.1|8725.2|8726.2|8725.3|8727.1|8726.2|8726.1|8725.2|88
1761564000000|2025-10-27 11:20:00|8726.1|8725.2|8724.7|8723.8|8726.6|8725.7|8724.6|8723.7|122
1761564300000|2025-10-27 11:25:00|8724.6|8723.7|8724.6|8723.7|8726.5|8725.6|8723.7|8722.8|120
1761564600000|2025-10-27 11:30:00|8724.7|8723.8|8724.9|8724|8725.4|8724.5|8724|8723.1|108
1761564900000|2025-10-27 11:35:00|8725|8724.1|8723.9|8723|8725.3|8724.4|8723.6|8722.7|117
1761565200000|2025-10-27 11:40:00|8724.1|8723.2|8723.2|8722.3|8724.2|8723.3|8722.4|8721.5|161
1761565500000|2025-10-27 11:45:00|8723.3|8722.4|8724.2|8723.3|8724.7|8723.8|8723.3|8722.4|131
1761565800000|2025-10-27 11:50:00|8724.3|8723.4|8722.9|8722|8724.3|8723.4|8722.7|8721.8|134
1761566100000|2025-10-27 11:55:00|8722.8|8721.9|8725.4|8724.5|8725.4|8724.5|8722|8721.1|164
1761566400000|2025-10-27 12:00:00|8725.5|8724.6|8726.9|8726|8728.3|8727.4|8725.1|8724.2|261
1761566700000|2025-10-27 12:05:00|8726.8|8725.9|8726.2|8725.3|8727.1|8726.2|8725.6|8724.7|168
1761567000000|2025-10-27 12:10:00|8726|8725.1|8726.3|8725.4|8727.2|8726.3|8725.8|8724.9|148
1761567300000|2025-10-27 12:15:00|8726.4|8725.5|8725.9|8725|8726.8|8725.9|8725.7|8724.8|135
1761567600000|2025-10-27 12:20:00|8726|8725.1|8724.2|8723.3|8726.2|8725.3|8724.1|8723.2|133
1761567900000|2025-10-27 12:25:00|8724.1|8723.2|8725.2|8724.3|8725.4|8724.5|8723.7|8722.8|109
1761568200000|2025-10-27 12:30:00|8725.3|8724.4|8724|8723.1|8726.1|8725.2|8724|8723.1|143
1761568500000|2025-10-27 12:35:00|8723.9|8723|8722.9|8722|8724.3|8723.4|8722.7|8721.8|120
1761568800000|2025-10-27 12:40:00|8722.8|8721.9|8722.4|8721.5|8723.1|8722.2|8721.8|8720.9|191
1761569100000|2025-10-27 12:45:00|8722.3|8721.4|8723.2|8722.3|8723.7|8722.8|8722.2|8721.3|151
1761569400000|2025-10-27 12:50:00|8723.1|8722.2|8722.4|8721.5|8723.2|8722.3|8721.6|8720.7|109
1761569700000|2025-10-27 12:55:00|8722.1|8721.2|8722|8721.1|8723.7|8722.8|8721.7|8720.8|90
1761570000000|2025-10-27 13:00:00|8721.9|8721|8720.8|8719.9|8722.2|8721.3|8720.6|8719.7|124
1761570300000|2025-10-27 13:05:00|8720.7|8719.8|8721.5|8720.6|8722|8721.1|8720.7|8719.8|116
1761570600000|2025-10-27 13:10:00|8721.7|8720.8|8721.8|8720.9|8722.6|8721.7|8721.5|8720.6|74
1761570900000|2025-10-27 13:15:00|8721.9|8721|8722.5|8721.6|8723.3|8722.4|8721.8|8720.9|91
1761571200000|2025-10-27 13:20:00|8722.4|8721.5|8723|8722.1|8724.3|8723.4|8722.3|8721.4|148
1761571500000|2025-10-27 13:25:00|8723.1|8722.2|8724.6|8723.7|8724.6|8723.7|8722.2|8721.3|154
1761571800000|2025-10-27 13:30:00|8724.5|8723.6|8725.2|8724.3|8725.7|8724.8|8724|8723.1|220
1761572100000|2025-10-27 13:35:00|8725.5|8724.6|8727.1|8726.2|8727.3|8726.4|8725.5|8724.6|158
1761572400000|2025-10-27 13:40:00|8727.2|8726.3|8727.7|8726.8|8729|8728.1|8726.6|8725.7|294
1761572700000|2025-10-27 13:45:00|8727.9|8727|8729.3|8728.4|8730.9|8730|8727.8|8726.9|305
1761573000000|2025-10-27 13:50:00|8729.1|8728.2|8726|8725.1|8729.8|8728.9|8725.7|8724.8|230
1761573300000|2025-10-27 13:55:00|8726.1|8725.2|8726.4|8725.5|8727.2|8726.3|8725.3|8724.4|179
1761573600000|2025-10-27 14:00:00|8726.5|8725.6|8726.4|8725.5|8727.2|8726.3|8725.6|8724.7|192
1761573900000|2025-10-27 14:05:00|8726.5|8725.6|8728.1|8727.2|8728.6|8727.7|8726|8725.1|91
1761574200000|2025-10-27 14:10:00|8728.2|8727.3|8730.7|8729.8|8731.6|8730.7|8728.2|8727.3|123
1761574500000|2025-10-27 14:15:00|8730.6|8729.7|8731.3|8730.4|8731.4|8730.5|8730.3|8729.4|149
1761574800000|2025-10-27 14:20:00|8731.4|8730.5|8732.1|8731.2|8732.1|8731.2|8730.6|8729.7|167
1761575100000|2025-10-27 14:25:00|8732.2|8731.3|8731|8730.1|8732.3|8731.4|8730.7|8729.8|121
1761575400000|2025-10-27 14:30:00|8730.9|8730|8729.8|8728.9|8731.3|8730.4|8729.7|8728.8|106
1761575700000|2025-10-27 14:35:00|8729.7|8728.8|8730.6|8729.7|8730.8|8729.9|8729.5|8728.6|103
1761576000000|2025-10-27 14:40:00|8730.5|8729.6|8729.6|8728.7|8731|8730.1|8728.5|8727.6|98
1761576300000|2025-10-27 14:45:00|8729.5|8728.6|8729.6|8728.7|8730.4|8729.5|8729.3|8728.4|126
1761576600000|2025-10-27 14:50:00|8729.4|8728.5|8730.4|8729.5|8730.7|8729.8|8729.2|8728.3|78
1761576900000|2025-10-27 14:55:00|8730.5|8729.6|8732.6|8731.7|8733|8732.1|8729.8|8728.9|227
1761577200000|2025-10-27 15:00:00|8732.7|8731.8|8735.3|8734.4|8735.3|8734.4|8732.6|8731.7|229
1761577500000|2025-10-27 15:05:00|8735.2|8734.3|8734.4|8733.5|8736.3|8735.4|8734.3|8733.4|178
1761577800000|2025-10-27 15:10:00|8734.5|8733.6|8735.5|8734.6|8735.6|8734.7|8734.1|8733.2|87
1761578100000|2025-10-27 15:15:00|8735.7|8734.8|8735.6|8734.7|8736.2|8735.3|8735.2|8734.3|67
1761578400000|2025-10-27 15:20:00|8735.4|8734.5|8734.2|8733.3|8736|8735.1|8734.1|8733.2|81
1761578700000|2025-10-27 15:25:00|8733.8|8732.9|8733.9|8733|8735.4|8734.5|8733.1|8732.2|114
1761579000000|2025-10-27 15:30:00|8733.8|8732.9|8734.9|8734|8735.7|8734.8|8733.3|8732.4|105
1761579300000|2025-10-27 15:35:00|8735|8734.1|8733.2|8732.3|8735.4|8734.5|8733.2|8732.3|116
1761579600000|2025-10-27 15:40:00|8733.4|8732.5|8732.3|8731.4|8733.4|8732.5|8731.2|8730.3|105
1761579900000|2025-10-27 15:45:00|8732.5|8731.6|8731.7|8730.8|8732.5|8731.6|8730.3|8729.4|85
1761580200000|2025-10-27 15:50:00|8731.6|8730.7|8733.2|8732.3|8733.5|8732.6|8731.2|8730.3|155
1761580500000|2025-10-27 15:55:00|8733.1|8732.2|8729.8|8728.9|8734.3|8733.4|8729.6|8728.7|341
1761580800000|2025-10-27 16:00:00|8729.9|8729|8732.2|8731.3|8732.2|8731.3|8728.8|8727.9|251
1761581100000|2025-10-27 16:05:00|8731.9|8731|8730.6|8729.7|8731.9|8731|8730.2|8729.3|156
1761581400000|2025-10-27 16:10:00|8730.5|8729.6|8730.6|8729.7|8731.2|8730.3|8730.1|8729.2|94
1761581700000|2025-10-27 16:15:00|8730.5|8729.6|8730.2|8729.3|8731.7|8730.8|8730.1|8729.2|160
1761582000000|2025-10-27 16:20:00|8730.3|8729.4|8730.8|8729.9|8731.4|8730.5|8730.2|8729.3|69
1761582300000|2025-10-27 16:25:00|8730.6|8729.7|8730.2|8729.3|8730.6|8729.7|8729.5|8728.6|53
1761582600000|2025-10-27 16:30:00|8730.3|8729.4|8730.6|8729.7|8730.9|8730|8729.4|8728.5|88
1761582900000|2025-10-27 16:35:00|8730.8|8729.9|8730.2|8729.3|8730.9|8730|8729.6|8728.7|64
1761583200000|2025-10-27 16:40:00|8730.1|8729.2|8730.3|8729.4|8731.3|8730.4|8730.1|8729.2|45
1761583500000|2025-10-27 16:45:00|8730.4|8729.5|8730|8729.1|8731|8730.1|8730|8729.1|70
1761583800000|2025-10-27 16:50:00|8729.9|8729|8730.7|8729.8|8731|8730.1|8729.7|8728.8|95
1761584100000|2025-10-27 16:55:00|8730.6|8729.7|8728.4|8727.5|8730.6|8729.7|8728.1|8727.2|89
1761584400000|2025-10-27 17:00:00|8728.2|8727.3|8727.9|8727|8728.5|8727.6|8727.4|8726.5|107
1761584700000|2025-10-27 17:05:00|8728.1|8727.2|8727.8|8726.9|8728.6|8727.7|8727.6|8726.7|52
1761585000000|2025-10-27 17:10:00|8727.9|8727|8727.5|8726.6|8728.3|8727.4|8727.3|8726.4|104
1761585300000|2025-10-27 17:15:00|8727.4|8726.5|8727.8|8726.9|8728.6|8727.7|8727.4|8726.5|79
1761585600000|2025-10-27 17:20:00|8727.7|8726.8|8727.3|8726.4|8727.9|8727|8727.2|8726.3|93
1761585900000|2025-10-27 17:25:00|8727.4|8726.5|8727.2|8726.3|8727.8|8726.9|8726.6|8725.7|81
1761586200000|2025-10-27 17:30:00|8727.3|8726.4|8726.8|8725.9|8727.4|8726.5|8726.3|8725.4|64
1761586500000|2025-10-27 17:35:00|8726.7|8725.8|8726.4|8725.5|8726.8|8725.9|8726.1|8725.2|34
1761586800000|2025-10-27 17:40:00|8726.5|8725.6|8726.7|8725.8|8726.9|8726|8726.2|8725.3|44
1761587100000|2025-10-27 17:45:00|8726.8|8725.9|8727.6|8726.7|8727.7|8726.8|8726.8|8725.9|44
1761587400000|2025-10-27 17:50:00|8727.7|8726.8|8728.1|8727.2|8728.5|8727.6|8727.6|8726.7|23
1761587700000|2025-10-27 17:55:00|8728.3|8727.4|8728.7|8727.8|8729.1|8728.2|8728.1|8727.2|25
1761588000000|2025-10-27 18:00:00|8728.8|8727.9|8727|8726.1|8728.8|8727.9|8726.5|8725.6|29
1761588300000|2025-10-27 18:05:00|8726.9|8726|8727.4|8726.5|8727.4|8726.5|8726.7|8725.8|24
1761588600000|2025-10-27 18:10:00|8727.3|8726.4|8728.9|8728|8729.8|8728.9|8727.1|8726.2|40
1761588900000|2025-10-27 18:15:00|8729|8728.1|8729.5|8728.6|8729.7|8728.8|8728.7|8727.8|25
1761589200000|2025-10-27 18:20:00|8729.6|8728.7|8731|8730.1|8731.4|8730.5|8729.6|8728.7|49
1761589500000|2025-10-27 18:25:00|8730.9|8730|8732.2|8731.3|8732.6|8731.7|8730.9|8730|48
1761589800000|2025-10-27 18:30:00|8732|8731.1|8732.2|8731.3|8732.6|8731.7|8731.6|8730.7|46
1761590100000|2025-10-27 18:35:00|8732.1|8731.2|8732.3|8731.4|8732.5|8731.6|8731.3|8730.4|86
1761590400000|2025-10-27 18:40:00|8732.2|8731.3|8733.4|8732.5|8733.7|8732.8|8732.2|8731.3|106
1761590700000|2025-10-27 18:45:00|8733.3|8732.4|8733.9|8733|8734.7|8733.8|8732.9|8732|111
1761591000000|2025-10-27 18:50:00|8733.8|8732.9|8735.4|8734.5|8735.4|8734.5|8733.3|8732.4|99
1761591300000|2025-10-27 18:55:00|8735.5|8734.6|8735.2|8734.3|8736.7|8735.8|8735.1|8734.2|182
1761591600000|2025-10-27 19:00:00|8735.1|8734.2|8734.3|8733.4|8735.3|8734.4|8734.1|8733.2|101
1761591900000|2025-10-27 19:05:00|8734.2|8733.3|8733.6|8732.7|8734.2|8733.3|8733.3|8732.4|37
1761592200000|2025-10-27 19:10:00|8733.8|8732.9|8736.1|8735.2|8736.2|8735.3|8733.7|8732.8|36
1761592500000|2025-10-27 19:15:00|8736.3|8735.4|8735.8|8734.9|8736.8|8735.9|8735.3|8734.4|39
1761592800000|2025-10-27 19:20:00|8735.7|8734.8|8735.5|8734.6|8735.7|8734.8|8735.3|8734.4|35
1761593100000|2025-10-27 19:25:00|8735.7|8734.8|8736.2|8735.3|8736.9|8736|8735.7|8734.8|30
1761593400000|2025-10-27 19:30:00|8736.4|8735.5|8736.3|8735.4|8736.7|8735.8|8736.1|8735.2|41
1761593700000|2025-10-27 19:35:00|8736.2|8735.3|8736.5|8735.6|8736.6|8735.7|8736.1|8735.2|35
1761594000000|2025-10-27 19:40:00|8736.6|8735.7|8736.8|8735.9|8736.9|8736|8736.4|8735.5|34
1761594300000|2025-10-27 19:45:00|8736.6|8735.7|8735.8|8734.9|8736.8|8735.9|8735.7|8734.8|33
1761594600000|2025-10-27 19:50:00|8735.7|8734.8|8735.2|8734.3|8736.2|8735.3|8735.2|8734.3|33
1761594900000|2025-10-27 19:55:00|8735.3|8734.4|8735|8734.1|8735.8|8734.9|8733.8|8732.9|62
1761595200000|2025-10-27 20:00:00|8734.9|8734|8734.1|8733.2|8735|8734.1|8733.3|8732.4|116
1761595500000|2025-10-27 20:05:00|8733.8|8732.9|8733.8|8732.9|8734.4|8733.5|8733.3|8732.4|41
1761595800000|2025-10-27 20:10:00|8733.7|8732.8|8734.2|8733.3|8734.3|8733.4|8733.7|8732.8|22
1761596100000|2025-10-27 20:15:00|8734.3|8733.4|8734.1|8733.2|8734.3|8733.4|8733.8|8732.9|15
1761596400000|2025-10-27 20:20:00|8734.2|8733.3|8734.5|8733.6|8734.8|8733.9|8733.9|8733|22
1761596700000|2025-10-27 20:25:00|8734.7|8733.8|8734.1|8733.2|8734.9|8734|8734|8732.8|36
1761597000000|2025-10-27 20:30:00|8734|8733.1|8733.1|8732.2|8734|8733.1|8733|8732.1|21
1761597300000|2025-10-27 20:35:00|8733|8732.1|8732.5|8731.6|8733|8732.1|8732.4|8731.5|14
1761597600000|2025-10-27 20:40:00|8732.4|8731.5|8730.6|8729.7|8732.5|8731.6|8730.6|8729.7|44
1761597900000|2025-10-27 20:45:00|8730.7|8729.8|8730.2|8729.3|8730.9|8730|8730.2|8729.3|32
1761598200000|2025-10-27 20:50:00|8730.1|8729.2|8730.2|8729.3|8730.6|8729.7|8730|8729.1|15
1761598500000|2025-10-27 20:55:00|8730.4|8729.5|8733.2|8731.7|8734.2|8732.5|8730.4|8729.5|162
1761598800000|2025-10-27 21:00:00|8733.5|8730|8735.4|8728.5|8735.4|8730|8733.5|8728.5|4
1761599100000|2025-10-27 21:05:00|8735|8728.4|8735|8728.5|8735.1|8729|8733.4|8728.2|12
1761599400000|2025-10-27 21:10:00|8733.6|8728.4|8733.7|8730.3|8733.8|8730.7|8733.4|8728.4|35
1761599700000|2025-10-27 21:15:00|8733.8|8730.2|8733.4|8730.4|8733.9|8730.5|8733.4|8730.1|13
1761600000000|2025-10-27 21:20:00|8733.5|8730.5|8733.7|8729.4|8733.9|8730.6|8733.2|8729.4|78
1761600300000|2025-10-27 21:25:00|8734|8729.5|8733.7|8729.4|8734|8729.5|8733.5|8729.3|23
1761600600000|2025-10-27 21:30:00|8733.6|8729.5|8733.1|8729.9|8733.6|8729.9|8733.1|8729.3|42
1761600900000|2025-10-27 21:35:00|8733|8730|8732.8|8730.2|8733.2|8730.3|8732.7|8729.2|382
1761601200000|2025-10-27 21:40:00|8732.7|8729.7|8732.5|8729.9|8733.1|8730.3|8732.5|8729.3|633
1761601500000|2025-10-27 21:45:00|8732.6|8729.6|8732.7|8729.8|8733.2|8730.5|8732.3|8729.5|138
1761601800000|2025-10-27 21:50:00|8732.8|8729.7|8732|8730.5|8732.8|8730.5|8732|8729.7|26
1761602100000|2025-10-27 21:55:00|8732.4|8730|8733.3|8729.1|8733.4|8730|8732.4|8729|61
1761602400000|2025-10-27 22:00:00|8733.1|8729.4|8734.2|8731|8735.1|8731.6|8732.2|8728.7|479
1761602700000|2025-10-27 22:05:00|8733.8|8731.4|8733.8|8731.4|8734.5|8732.4|8733.6|8730.3|63
1761603000000|2025-10-27 22:10:00|8733.7|8731.3|8733.9|8731.5|8734.2|8731.9|8733.6|8731.2|91
1761603300000|2025-10-27 22:15:00|8734|8731.6|8734.1|8731.7|8734.6|8732.2|8733.8|8731.4|158
1761603600000|2025-10-27 22:20:00|8734.2|8731.8|8734.3|8731.9|8734.4|8732|8733.6|8731.5|51
1761603900000|2025-10-27 22:25:00|8734.2|8731.8|8734|8732.2|8734.4|8732.3|8733.7|8731.5|43
1761604200000|2025-10-27 22:30:00|8734.1|8732.3|8735|8733.2|8735.3|8733.2|8734|8732.2|52
1761604500000|2025-10-27 22:35:00|8734.8|8733|8734.5|8732.7|8735.1|8733.1|8734.4|8732.6|35
1761604800000|2025-10-27 22:40:00|8734.4|8732.6|8734.5|8732.7|8734.7|8732.9|8734.3|8732.5|31
1761605100000|2025-10-27 22:45:00|8734.6|8732.8|8733.7|8731.9|8734.6|8732.8|8733.3|8731.5|46
1761605400000|2025-10-27 22:50:00|8733.4|8731.6|8734.6|8732.8|8734.6|8732.8|8733.4|8731.6|26
1761605700000|2025-10-27 22:55:00|8734.8|8733|8734.4|8732.6|8734.9|8733.1|8734.1|8732.3|42
1761606000000|2025-10-27 23:00:00|8734.5|8732.7|8735.3|8733.5|8735.4|8733.6|8734.2|8732.4|62
1761606300000|2025-10-27 23:05:00|8734.8|8733.9|8734.7|8733.8|8735.1|8734.2|8734.7|8733.8|32
1761606600000|2025-10-27 23:10:00|8734.6|8733.7|8734.9|8734|8735|8734.1|8734.6|8733.7|18
1761606900000|2025-10-27 23:15:00|8734.7|8733.8|8734.6|8733.7|8735.2|8734.3|8734.4|8733.5|34
1761607200000|2025-10-27 23:20:00|8734.7|8733.8|8734.7|8733.8|8735|8734.1|8734.6|8733.7|25
1761607500000|2025-10-27 23:25:00|8734.8|8733.9|8734.1|8733.2|8734.9|8734|8733.5|8732.6|38
1761607800000|2025-10-27 23:30:00|8734.2|8733.3|8733.8|8732.9|8734.3|8733.4|8733.7|8732.8|44
1761608100000|2025-10-27 23:35:00|8733.9|8733|8734.7|8733.8|8734.9|8734|8733.8|8732.9|36
1761608400000|2025-10-27 23:40:00|8735.1|8734.2|8734.4|8733.5|8735.3|8734.4|8734.2|8733.3|27
1761608700000|2025-10-27 23:45:00|8734.5|8733.6|8734.3|8733.4|8734.6|8733.7|8733.7|8732.8|32
1761609000000|2025-10-27 23:50:00|8734.4|8733.5|8734|8733.1|8734.4|8733.5|8733.5|8732.6|29
1761609300000|2025-10-27 23:55:00|8734.1|8733.2|8734.1|8733.2|8734.4|8733.3|8733.8|8732.9|50
1761609600000|2025-10-28 00:00:00|8734.2|8733.3|8733|8732.1|8734.8|8733.9|8732.7|8731.8|90
1761609900000|2025-10-28 00:05:00|8732.9|8732|8732.9|8732|8733.1|8732.2|8732.3|8731.4|42
1761610200000|2025-10-28 00:10:00|8733|8732.1|8733.3|8732.4|8733.4|8732.5|8732.3|8731.4|106
1761610500000|2025-10-28 00:15:00|8733.2|8732.3|8733.4|8732.5|8733.7|8732.8|8732.9|8732|55
1761610800000|2025-10-28 00:20:00|8733.6|8732.7|8733.7|8732.8|8733.9|8733|8733|8732.1|95
1761611100000|2025-10-28 00:25:00|8733.6|8732.7|8733.6|8732.7|8734.1|8733.2|8732.9|8732|70
1761611400000|2025-10-28 00:30:00|8733.5|8732.6|8731.8|8730.9|8733.5|8732.6|8731.8|8730.9|108
1761611700000|2025-10-28 00:35:00|8732|8731.1|8731.1|8730.2|8732|8731.1|8730.7|8729.8|149
1761612000000|2025-10-28 00:40:00|8731.2|8730.3|8731.6|8730.7|8731.9|8731|8731|8730.1|91
1761612300000|2025-10-28 00:45:00|8731.8|8730.9|8731.3|8730.4|8731.9|8731|8730.7|8729.8|101
1761612600000|2025-10-28 00:50:00|8731.2|8730.3|8730.8|8729.9|8731.5|8730.6|8730.6|8729.7|88
1761612900000|2025-10-28 00:55:00|8730.7|8729.8|8731.2|8730.3|8731.5|8730.6|8730.6|8729.7|120
1761613200000|2025-10-28 01:00:00|8731.3|8730.4|8731.9|8731|8732.4|8731.5|8731.3|8730.4|154
1761613500000|2025-10-28 01:05:00|8732|8731.1|8732.4|8731.5|8732.5|8731.6|8731.7|8730.8|160
1761613800000|2025-10-28 01:10:00|8732.5|8731.6|8731.6|8730.7|8733|8732.1|8731.2|8730.3|126
1761614100000|2025-10-28 01:15:00|8731.7|8730.8|8731.9|8731|8732.5|8731.6|8731.5|8730.6|178
1761614400000|2025-10-28 01:20:00|8731.8|8730.9|8732.8|8731.9|8733.1|8732.2|8731.7|8730.8|129
1761614700000|2025-10-28 01:25:00|8732.7|8731.8|8732.8|8731.9|8733|8732.1|8732.1|8731.2|116
1761615000000|2025-10-28 01:30:00|8732.7|8731.8|8731.2|8730.3|8733|8732.1|8731.1|8730.2|112
1761615300000|2025-10-28 01:35:00|8731.3|8730.4|8731.2|8730.3|8731.7|8730.8|8730.9|8730|82
1761615600000|2025-10-28 01:40:00|8731.3|8730.4|8731.9|8731|8732.2|8731.3|8731.2|8730.3|79
1761615900000|2025-10-28 01:45:00|8731.8|8730.9|8732.2|8731.3|8732.4|8731.5|8731.8|8730.9|69
1761616200000|2025-10-28 01:50:00|8732.1|8731.2|8732.4|8731.5|8732.5|8731.6|8731.6|8730.7|70
1761616500000|2025-10-28 01:55:00|8732.3|8731.4|8731.3|8730.4|8732.7|8731.8|8731.2|8730.3|119
1761616800000|2025-10-28 02:00:00|8731.2|8730.3|8730.8|8729.9|8731.3|8730.4|8730.1|8729.2|102
1761617100000|2025-10-28 02:05:00|8730.7|8729.8|8731.5|8730.6|8731.7|8730.8|8730.7|8729.8|115
1761617400000|2025-10-28 02:10:00|8731.6|8730.7|8730.9|8730|8731.6|8730.7|8730.7|8729.8|108
1761617700000|2025-10-28 02:15:00|8730.8|8729.9|8731|8730.1|8731.3|8730.4|8730.6|8729.7|78
1761618000000|2025-10-28 02:20:00|8731.1|8730.2|8730.4|8729.5|8731.2|8730.3|8730.3|8729.4|140
1761618300000|2025-10-28 02:25:00|8730.3|8729.4|8730.8|8729.9|8731.3|8730.4|8730.3|8729.4|94
1761618600000|2025-10-28 02:30:00|8730.7|8729.8|8730.3|8729.4|8730.7|8729.8|8729.9|8729|76
1761618900000|2025-10-28 02:35:00|8730.2|8729.3|8730.3|8729.4|8731.2|8730.3|8730.1|8729.2|77
1761619200000|2025-10-28 02:40:00|8730.2|8729.3|8729.5|8728.6|8730.3|8729.4|8729.4|8728.5|49
1761619500000|2025-10-28 02:45:00|8729.6|8728.7|8730.2|8729.3|8730.5|8729.6|8728.9|8728|57
1761619800000|2025-10-28 02:50:00|8730.1|8729.2|8730.7|8729.8|8730.7|8729.8|8729.9|8729|68
1761620100000|2025-10-28 02:55:00|8730.8|8729.9|8731|8730.1|8731.1|8730.2|8730.6|8729.7|48
1761620400000|2025-10-28 03:00:00|8731.1|8730.2|8730.4|8729.5|8731.4|8730.5|8730.4|8729.5|69
1761620700000|2025-10-28 03:05:00|8730.5|8729.6|8730.5|8729.6|8730.7|8729.8|8730.3|8729.4|55
1761621000000|2025-10-28 03:10:00|8730.4|8729.5|8730.5|8729.6|8730.6|8729.7|8730.2|8729.3|55
1761621300000|2025-10-28 03:15:00|8730.6|8729.7|8731.2|8730.3|8731.2|8730.3|8730.4|8729.5|50
1761621600000|2025-10-28 03:20:00|8731.3|8730.4|8731.3|8730.4|8731.5|8730.6|8730.9|8730|81
1761621900000|2025-10-28 03:25:00|8731.2|8730.3|8730.8|8729.9|8731.3|8730.4|8730.7|8729.8|66
1761622200000|2025-10-28 03:30:00|8730.7|8729.8|8731.7|8730.8|8731.9|8731|8730.6|8729.7|116
1761622500000|2025-10-28 03:35:00|8731.8|8730.9|8731.5|8730.6|8732.1|8731.2|8731.2|8730.3|99
1761622800000|2025-10-28 03:40:00|8731.4|8730.5|8731.8|8730.9|8732|8731.1|8731.4|8730.5|84
1761623100000|2025-10-28 03:45:00|8731.7|8730.8|8731.4|8730.5|8732.3|8731.4|8731.4|8730.5|56
1761623400000|2025-10-28 03:50:00|8731.5|8730.6|8731.8|8730.9|8732.2|8731.3|8731.4|8730.5|50
1761623700000|2025-10-28 03:55:00|8731.7|8730.8|8730.7|8729.8|8732|8731.1|8730.4|8729.5|69
1761624000000|2025-10-28 04:00:00|8730.4|8729.5|8730.5|8729.6|8730.9|8730|8730|8729.1|72
1761624300000|2025-10-28 04:05:00|8730.4|8729.5|8729.9|8729|8730.4|8729.5|8729.7|8728.8|41
1761624600000|2025-10-28 04:10:00|8730|8729.1|8728.3|8727.4|8730.3|8729.4|8727.8|8726.9|80
1761624900000|2025-10-28 04:15:00|8728.4|8727.5|8727.6|8726.7|8728.4|8727.5|8727.5|8726.6|85
1761625200000|2025-10-28 04:20:00|8727.7|8726.8|8728.4|8727.5|8728.6|8727.7|8727.5|8726.6|95
1761625500000|2025-10-28 04:25:00|8728.3|8727.4|8728.9|8728|8729|8728.1|8727.9|8727|71
1761625800000|2025-10-28 04:30:00|8729|8728.1|8728.7|8727.8|8729.3|8728.4|8728.5|8727.6|49
1761626100000|2025-10-28 04:35:00|8728.6|8727.7|8728.8|8727.9|8729.2|8728.3|8728.3|8727.4|82
1761626400000|2025-10-28 04:40:00|8728.9|8728|8729.2|8728.3|8729.6|8728.7|8728.7|8727.8|72
1761626700000|2025-10-28 04:45:00|8729.3|8728.4|8729.4|8728.5|8729.6|8728.7|8728.3|8727.4|102
1761627000000|2025-10-28 04:50:00|8729.6|8728.7|8729.5|8728.6|8729.9|8729|8729.1|8728.2|104
1761627300000|2025-10-28 04:55:00|8729.7|8728.8|8728.5|8727.6|8729.7|8728.8|8728|8727.1|116
1761627600000|2025-10-28 05:00:00|8728.4|8727.5|8728.2|8727.3|8729.3|8728.4|8727.6|8726.7|145
1761627900000|2025-10-28 05:05:00|8728.1|8727.2|8727.8|8726.9|8728.4|8727.5|8727.6|8726.7|121
1761628200000|2025-10-28 05:10:00|8727.7|8726.8|8727.6|8726.7|8728.3|8727.4|8727.6|8726.7|54
1761628500000|2025-10-28 05:15:00|8727.7|8726.8|8728.2|8727.3|8728.2|8727.3|8727.5|8726.6|53
1761628800000|2025-10-28 05:20:00|8728.1|8727.2|8728.6|8727.7|8730|8729.1|8728.1|8727.2|52
1761629100000|2025-10-28 05:25:00|8728.5|8727.6|8728|8727.1|8728.5|8727.6|8726.7|8725.8|97
1761629400000|2025-10-28 05:30:00|8727.9|8727|8728.8|8727.9|8728.8|8727.9|8727.8|8726.9|78
1761629700000|2025-10-28 05:35:00|8728.9|8728|8729.2|8728.3|8729.2|8728.3|8728.4|8727.5|80
1761630000000|2025-10-28 05:40:00|8729.1|8728.2|8729.1|8728.2|8729.8|8728.9|8728.7|8727.8|100
1761630300000|2025-10-28 05:45:00|8729.2|8728.3|8728.9|8728|8729.2|8728.3|8728.3|8727.4|60
1761630600000|2025-10-28 05:50:00|8729|8728.1|8729|8728.1|8729.1|8728.2|8728.4|8727.5|70
1761630900000|2025-10-28 05:55:00|8729.1|8728.2|8729.4|8728.5|8729.7|8728.8|8729|8728.1|90
1761631200000|2025-10-28 06:00:00|8729.2|8728.3|8729|8728.1|8729.7|8728.8|8728.1|8727.2|139
1761631500000|2025-10-28 06:05:00|8729.1|8728.2|8728.6|8727.7|8729.2|8728.3|8728.4|8727.5|76
1761631800000|2025-10-28 06:10:00|8728.7|8727.8|8729.4|8728.5|8729.7|8728.8|8728.5|8727.6|59
1761632100000|2025-10-28 06:15:00|8729.5|8728.6|8728|8727.1|8729.8|8728.9|8727.8|8726.9|81
1761632400000|2025-10-28 06:20:00|8728.1|8727.2|8728.7|8727.8|8729.1|8728.2|8728|8727.1|55
1761632700000|2025-10-28 06:25:00|8728.5|8727.6|8726.8|8725.9|8729.1|8728.2|8726.6|8725.7|74
1761633000000|2025-10-28 06:30:00|8726.7|8725.8|8728.4|8727.5|8728.5|8727.6|8726.1|8725.2|140
1761633300000|2025-10-28 06:35:00|8728.5|8727.6|8729.2|8728.3|8729.7|8728.8|8728.3|8727.4|111
1761633600000|2025-10-28 06:40:00|8729.3|8728.4|8729.4|8728.5|8730.1|8729.2|8728.9|8728|91
1761633900000|2025-10-28 06:45:00|8729.3|8728.4|8728.8|8727.9|8730|8729.1|8728|8727.1|110
1761634200000|2025-10-28 06:50:00|8729.1|8728.2|8728.7|8727.8|8729.3|8728.4|8728.5|8727.6|89
1761634500000|2025-10-28 06:55:00|8728.9|8728|8729.6|8728.7|8729.9|8729|8728.3|8727.4|136
1761634800000|2025-10-28 07:00:00|8729.7|8728.8|8732.2|8731.3|8732.4|8731.5|8729.2|8728.3|180
1761635100000|2025-10-28 07:05:00|8732.1|8731.2|8732.3|8731.4|8732.6|8731.7|8731.9|8731|205
1761635400000|2025-10-28 07:10:00|8732.4|8731.5|8730|8729.1|8732.4|8731.5|8729.9|8729|99
1761635700000|2025-10-28 07:15:00|8730.1|8729.2|8730.6|8729.7|8730.8|8729.9|8729.8|8728.9|41
1761636000000|2025-10-28 07:20:00|8730.5|8729.6|8730.3|8729.4|8730.7|8729.8|8730|8729.1|33
1761636300000|2025-10-28 07:25:00|8730.5|8729.6|8731.5|8730.6|8731.7|8730.8|8729.9|8729|74
1761636600000|2025-10-28 07:30:00|8731.7|8730.8|8734.3|8733.4|8734.5|8733.6|8731.7|8730.8|116
1761636900000|2025-10-28 07:35:00|8734.2|8733.3|8735.2|8734.3|8736.3|8735.4|8734.2|8733.3|59
1761637200000|2025-10-28 07:40:00|8735.3|8734.4|8737.4|8736.5|8737.6|8736.7|8735.3|8734.4|102
1761637500000|2025-10-28 07:45:00|8737.3|8736.4|8739.2|8738.3|8739.3|8738.4|8737.3|8736.4|72
1761637800000|2025-10-28 07:50:00|8739.1|8738.2|8738.7|8737.8|8739.4|8738.5|8736.9|8736|149
1761638100000|2025-10-28 07:55:00|8738.9|8738|8740|8739.1|8740.9|8740|8738.8|8737.9|205
1761638400000|2025-10-28 08:00:00|8740.1|8739.2|8740.8|8739.9|8741.1|8740.2|8737.9|8737|273
1761638700000|2025-10-28 08:05:00|8740.7|8739.8|8741.6|8740.7|8741.9|8741|8740|8739.1|157
1761639000000|2025-10-28 08:10:00|8741.5|8740.6|8745|8744.1|8745|8744.1|8741|8740.1|190
1761639300000|2025-10-28 08:15:00|8744.9|8744|8745.1|8744.2|8746.1|8745.2|8744.3|8743.4|234
1761639600000|2025-10-28 08:20:00|8745|8744.1|8745.3|8744.4|8745.3|8744.4|8743.7|8742.8|177
1761639900000|2025-10-28 08:25:00|8745.2|8744.3|8752.1|8751.2|8752.5|8751.6|8745.2|8744.3|225
1761640200000|2025-10-28 08:30:00|8752.2|8751.3|8748.6|8747.7|8753.3|8752.4|8748.4|8747.5|305
1761640500000|2025-10-28 08:35:00|8748.5|8747.6|8762.6|8761.7|8763.4|8762.5|8747.8|8746.9|323
1761640800000|2025-10-28 08:40:00|8762.8|8761.9|8762.1|8761.2|8763.2|8762.3|8759.6|8758.7|408
1761641100000|2025-10-28 08:45:00|8762.2|8761.3|8762.9|8762|8765.4|8764.5|8762.2|8761.3|221
1761641400000|2025-10-28 08:50:00|8763.1|8762.2|8761.2|8760.3|8763.2|8762.3|8760.6|8759.7|175
1761641700000|2025-10-28 08:55:00|8761.3|8760.4|8756.5|8755.6|8763.6|8762.7|8756.1|8755.2|249
1761642000000|2025-10-28 09:00:00|8756.6|8755.7|8757.8|8756.9|8758.1|8757.2|8755.8|8754.9|155
1761642300000|2025-10-28 09:05:00|8757.9|8757|8752.6|8751.7|8758.2|8757.3|8752.5|8751.6|211
1761642600000|2025-10-28 09:10:00|8752.7|8751.8|8756.7|8755.8|8756.9|8756|8752.3|8751.4|145
1761642900000|2025-10-28 09:15:00|8756.8|8755.9|8757.4|8756.5|8758.2|8757.3|8755.2|8754.3|167
1761643200000|2025-10-28 09:20:00|8757.5|8756.6|8758|8757.1|8758.3|8757.4|8756.7|8755.8|177
1761643500000|2025-10-28 09:25:00|8757.8|8756.9|8757.1|8756.2|8758.2|8757.3|8756.4|8755.5|129
1761643800000|2025-10-28 09:30:00|8757.2|8756.3|8757.3|8756.4|8757.8|8756.9|8756.7|8755.8|130
1761644100000|2025-10-28 09:35:00|8757.4|8756.5|8756.8|8755.9|8758.5|8757.6|8756|8755.1|113
1761644400000|2025-10-28 09:40:00|8756.7|8755.8|8754.1|8753.2|8756.8|8755.9|8753.8|8752.9|95
1761644700000|2025-10-28 09:45:00|8754|8753.1|8754.3|8753.4|8754.3|8753.4|8751.5|8750.6|147
1761645000000|2025-10-28 09:50:00|8754.5|8753.6|8755.7|8754.8|8755.7|8754.8|8754.5|8753.6|64
1761645300000|2025-10-28 09:55:00|8755.6|8754.7|8753.7|8752.8|8755.9|8755|8753.2|8752.3|137
1761645600000|2025-10-28 10:00:00|8753.6|8752.7|8755.5|8754.6|8756.7|8755.8|8753.3|8752.4|134
1761645900000|2025-10-28 10:05:00|8755.6|8754.7|8755.5|8754.6|8756.1|8755.2|8754.4|8753.5|131
1761646200000|2025-10-28 10:10:00|8755.4|8754.5|8753.7|8752.8|8755.5|8754.6|8753.1|8752.2|133
1761646500000|2025-10-28 10:15:00|8753.9|8753|8752.8|8751.9|8755.3|8754.4|8752.8|8751.9|89
1761646800000|2025-10-28 10:20:00|8752.7|8751.8|8750.1|8749.2|8752.7|8751.8|8750|8749.1|85
1761647100000|2025-10-28 10:25:00|8750|8749.1|8753.1|8752.2|8753.4|8752.5|8749.5|8748.6|99
1761647400000|2025-10-28 10:30:00|8753.2|8752.3|8754.2|8753.3|8756.6|8755.7|8753|8752.1|153
1761647700000|2025-10-28 10:35:00|8754.3|8753.4|8754.5|8753.6|8754.9|8754|8753.7|8752.8|70
1761648000000|2025-10-28 10:40:00|8754.4|8753.5|8751.8|8750.9|8754.7|8753.8|8751.8|8750.9|111
1761648300000|2025-10-28 10:45:00|8751.7|8750.8|8755|8754.1|8755.1|8754.2|8751.4|8750.5|106
1761648600000|2025-10-28 10:50:00|8754.8|8753.9|8755.6|8754.7|8756.2|8755.3|8754.8|8753.9|102
1761648900000|2025-10-28 10:55:00|8755.5|8754.6|8754|8753.1|8756.8|8755.9|8753.6|8752.7|122
1761649200000|2025-10-28 11:00:00|8753.8|8752.9|8753.3|8752.4|8754.8|8753.9|8753|8752.1|105
1761649500000|2025-10-28 11:05:00|8753.5|8752.6|8755.8|8754.9|8755.8|8754.9|8753.5|8752.6|110
1761649800000|2025-10-28 11:10:00|8755.7|8754.8|8756.4|8755.5|8756.7|8755.8|8755.4|8754.5|76
1761650100000|2025-10-28 11:15:00|8756.2|8755.3|8753.8|8752.9|8756.2|8755.3|8753.4|8752.5|206
1761650400000|2025-10-28 11:20:00|8753.7|8752.8|8756|8755.1|8756.1|8755.2|8753.7|8752.8|94
1761650700000|2025-10-28 11:25:00|8755.9|8755|8759|8758.1|8759.1|8758.2|8755.9|8755|140
1761651000000|2025-10-28 11:30:00|8759.2|8758.3|8759.3|8758.4|8760.5|8759.6|8758.8|8757.9|120
1761651300000|2025-10-28 11:35:00|8759.6|8758.7|8759.2|8758.3|8760.2|8759.3|8758.6|8757.7|106
1761651600000|2025-10-28 11:40:00|8759.3|8758.4|8760.7|8759.8|8760.8|8759.9|8758.9|8758|146
1761651900000|2025-10-28 11:45:00|8760.9|8760|8760.5|8759.6|8761.6|8760.7|8760|8759.1|85
1761652200000|2025-10-28 11:50:00|8760.6|8759.7|8761.6|8760.7|8762.2|8761.3|8760.6|8759.7|94
1761652500000|2025-10-28 11:55:00|8761.7|8760.8|8761.7|8760.8|8762.5|8761.6|8761.1|8760.2|172
1761652800000|2025-10-28 12:00:00|8761|8760.1|8759.6|8758.7|8761.1|8760.2|8757.1|8756.2|265
1761653100000|2025-10-28 12:05:00|8759.4|8758.5|8759.4|8758.5|8760.1|8759.2|8758.7|8757.8|150
1761653400000|2025-10-28 12:10:00|8759.6|8758.7|8760.5|8759.6|8761.7|8760.8|8759.6|8758.7|180
1761653700000|2025-10-28 12:15:00|8760.7|8759.8|8762.5|8761.6|8763.3|8762.4|8760.5|8759.6|168
1761654000000|2025-10-28 12:20:00|8762.4|8761.5|8760.8|8759.9|8763.3|8762.4|8759.2|8758.3|235
1761654300000|2025-10-28 12:25:00|8760.7|8759.8|8761.3|8760.4|8762|8761.1|8760.4|8759.5|165
1761654600000|2025-10-28 12:30:00|8761.4|8760.5|8759.1|8758.2|8761.9|8761|8758.7|8757.8|179
1761654900000|2025-10-28 12:35:00|8759.2|8758.3|8760.5|8759.6|8761.2|8760.3|8758.4|8757.5|259
1761655200000|2025-10-28 12:40:00|8760.7|8759.8|8757.5|8756.6|8760.9|8760|8756.6|8755.7|207
1761655500000|2025-10-28 12:45:00|8757.6|8756.7|8757.2|8756.3|8758.4|8757.5|8756.5|8755.6|148
1761655800000|2025-10-28 12:50:00|8757.1|8756.2|8759.1|8758.2|8760.8|8759.9|8757.1|8756.2|283
1761656100000|2025-10-28 12:55:00|8759.4|8758.5|8763|8762.1|8765.3|8764.4|8759.4|8758.5|391
1761656400000|2025-10-28 13:00:00|8762.9|8762|8759.1|8758.2|8763.5|8762.6|8758.6|8757.7|347
1761656700000|2025-10-28 13:05:00|8759|8758.1|8760.5|8759.6|8761.9|8761|8758.1|8757.2|265
1761657000000|2025-10-28 13:10:00|8760.6|8759.7|8762.1|8761.2|8762.8|8761.9|8760.1|8759.2|239
1761657300000|2025-10-28 13:15:00|8762|8761.1|8765.8|8764.9|8767.4|8766.5|8761.9|8761|254
1761657600000|2025-10-28 13:20:00|8765.9|8765|8766.1|8765.2|8768.2|8767.3|8764.6|8763.7|265
1761657900000|2025-10-28 13:25:00|8766|8765.1|8766.7|8765.8|8767.4|8766.5|8765.6|8764.7|184
1761658200000|2025-10-28 13:30:00|8766.6|8765.7|8771.1|8770.2|8774|8773.1|8766.6|8765.7|357
1761658500000|2025-10-28 13:35:00|8770.9|8770|8774.1|8773.2|8774.2|8773.3|8770.4|8769.5|196
1761658800000|2025-10-28 13:40:00|8774|8773.1|8776.7|8775.8|8777.1|8776.2|8773.5|8772.6|216
1761659100000|2025-10-28 13:45:00|8777.2|8776.3|8780.7|8779.8|8783.3|8782.4|8776.9|8776|409
1761659400000|2025-10-28 13:50:00|8780.8|8779.9|8782.3|8781.4|8783.5|8782.6|8778|8777.1|341
1761659700000|2025-10-28 13:55:00|8782.2|8781.3|8781.2|8780.3|8782.5|8781.6|8779.1|8778.2|199
1761660000000|2025-10-28 14:00:00|8781.1|8780.2|8778.9|8778|8781.8|8780.8|8777.7|8776.8|263
1761660300000|2025-10-28 14:05:00|8778.8|8777.9|8780.4|8779.5|8780.8|8779.9|8778.2|8777.3|256
1761660600000|2025-10-28 14:10:00|8780.2|8779.3|8784.4|8783.5|8785|8784.1|8780|8779.1|266
1761660900000|2025-10-28 14:15:00|8784.6|8783.7|8784.1|8783.2|8785.1|8784.2|8782.7|8781.8|203
1761661200000|2025-10-28 14:20:00|8783.8|8782.9|8782.4|8781.5|8784.8|8783.9|8780.4|8779.5|372
1761661500000|2025-10-28 14:25:00|8782.7|8781.8|8787.9|8787|8788.8|8787.9|8782.5|8781.6|292
1761661800000|2025-10-28 14:30:00|8787.7|8786.8|8787.9|8787|8789.5|8788.6|8787.1|8786.2|154
1761662100000|2025-10-28 14:35:00|8787.8|8786.9|8788.9|8788|8789.1|8788.2|8786|8785.1|223
1761662400000|2025-10-28 14:40:00|8789.1|8788.2|8787.5|8786.6|8790|8789.1|8786.1|8785.2|224
1761662700000|2025-10-28 14:45:00|8787.1|8786.2|8785.7|8784.8|8790|8789.1|8785.2|8784.3|205
1761663000000|2025-10-28 14:50:00|8785.8|8784.9|8781.6|8780.7|8786|8785.1|8781|8780.1|160
1761663300000|2025-10-28 14:55:00|8781.5|8780.6|8783.1|8782.2|8783.2|8782.3|8780.7|8779.8|131
1761663600000|2025-10-28 15:00:00|8783|8782.1|8785.8|8784.9|8786.7|8785.8|8783|8782.1|199
1761663900000|2025-10-28 15:05:00|8785.6|8784.7|8784.7|8783.8|8787|8786.1|8784.5|8783.6|204
1761664200000|2025-10-28 15:10:00|8784.6|8783.7|8784|8783.1|8785.4|8784.5|8783.9|8783|201
1761664500000|2025-10-28 15:15:00|8784.1|8783.2|8781.4|8780.5|8784.2|8783.3|8781.4|8780.5|156
1761664800000|2025-10-28 15:20:00|8781.5|8780.6|8781.7|8780.8|8783.6|8782.7|8781.1|8780.2|192
1761665100000|2025-10-28 15:25:00|8781.6|8780.7|8780.6|8779.7|8782|8781.1|8780.4|8779.5|82
1761665400000|2025-10-28 15:30:00|8780.5|8779.6|8778|8777.1|8781|8780.1|8777.5|8776.6|166
1761665700000|2025-10-28 15:35:00|8777.9|8777|8780.5|8779.6|8780.6|8779.7|8777.9|8777|120
1761666000000|2025-10-28 15:40:00|8780.4|8779.5|8779.2|8778.3|8781.5|8780.6|8779.2|8778.3|114
1761666300000|2025-10-28 15:45:00|8779.1|8778.2|8782|8781.1|8782.6|8781.7|8778.8|8777.9|149
1761666600000|2025-10-28 15:50:00|8781.9|8781|8783.5|8782.6|8786.1|8785.2|8781.8|8780.9|183
1761666900000|2025-10-28 15:55:00|8783.8|8782.9|8781.6|8780.7|8784.1|8783.2|8780.9|8780|297
1761667200000|2025-10-28 16:00:00|8781.7|8780.8|8781.2|8780.3|8782.1|8781.2|8780.2|8779.3|253
1761667500000|2025-10-28 16:05:00|8781.1|8780.2|8782.2|8781.3|8782.4|8781.5|8779.7|8778.8|203
1761667800000|2025-10-28 16:10:00|8782.1|8781.2|8781.8|8780.9|8782.4|8781.5|8780.8|8779.9|128
1761668100000|2025-10-28 16:15:00|8781.7|8780.8|8781.9|8781|8782.8|8781.9|8780.7|8779.8|128
1761668400000|2025-10-28 16:20:00|8781.8|8780.9|8781.6|8780.7|8782.8|8781.9|8781.1|8780.2|107
1761668700000|2025-10-28 16:25:00|8781.7|8780.8|8780|8779.1|8781.8|8780.9|8780|8779.1|54
1761669000000|2025-10-28 16:30:00|8780.1|8779.2|8778.6|8777.7|8781.1|8780.2|8777.7|8776.8|338
1761669300000|2025-10-28 16:35:00|8778.7|8777.8|8780.6|8779.7|8781.9|8781|8778.6|8777.7|278
1761669600000|2025-10-28 16:40:00|8780.7|8779.8|8777.1|8776.2|8782.5|8781.6|8777.1|8776.2|204
1761669900000|2025-10-28 16:45:00|8776.9|8776|8776.8|8775.9|8777.7|8776.8|8775.1|8774.2|130
1761670200000|2025-10-28 16:50:00|8777|8776.1|8776.2|8775.3|8778.2|8777.3|8775.6|8774.7|191
1761670500000|2025-10-28 16:55:00|8776.3|8775.4|8779.9|8779|8780.2|8779.3|8775.5|8774.6|280
1761670800000|2025-10-28 17:00:00|8779.6|8778.7|8781.1|8780.2|8781.9|8781|8779.4|8778.5|265
1761671100000|2025-10-28 17:05:00|8781|8780.1|8781.8|8780.9|8782.2|8781.3|8780|8779.1|125
1761671400000|2025-10-28 17:10:00|8781.9|8781|8782.4|8781.5|8783.1|8782.2|8781.5|8780.6|120
1761671700000|2025-10-28 17:15:00|8782.5|8781.6|8784.6|8783.7|8784.6|8783.7|8782.2|8781.3|142
1761672000000|2025-10-28 17:20:00|8784.5|8783.6|8784.4|8783.5|8785|8784.1|8783.8|8782.9|110
1761672300000|2025-10-28 17:25:00|8784.5|8783.6|8785.3|8784.4|8785.8|8784.9|8784.4|8783.5|77
1761672600000|2025-10-28 17:30:00|8785.4|8784.5|8785.4|8784.5|8785.6|8784.7|8784.3|8783.4|100
1761672900000|2025-10-28 17:35:00|8785.5|8784.6|8785.8|8784.9|8786.6|8785.7|8785.5|8784.6|72
1761673200000|2025-10-28 17:40:00|8785.9|8785|8784.5|8783.6|8785.9|8785|8784.2|8783.3|73
1761673500000|2025-10-28 17:45:00|8784.6|8783.7|8784.5|8783.6|8785.1|8784.2|8784.2|8783.3|99
1761673800000|2025-10-28 17:50:00|8784.9|8784|8784.8|8783.9|8785|8784.1|8783.6|8782.7|100
1761674100000|2025-10-28 17:55:00|8785|8784.1|8784.8|8783.9|8785.3|8784.4|8784.4|8783.5|103
1761674400000|2025-10-28 18:00:00|8784.9|8784|8783.4|8782.5|8785.3|8784.4|8783.3|8782.4|117
1761674700000|2025-10-28 18:05:00|8783.3|8782.4|8783.7|8782.8|8783.8|8782.9|8783|8782.1|57
1761675000000|2025-10-28 18:10:00|8783.8|8782.9|8783.6|8782.7|8783.8|8782.9|8782.9|8782|64
1761675300000|2025-10-28 18:15:00|8783.5|8782.6|8783.3|8782.4|8783.8|8782.9|8783|8782.1|42
1761675600000|2025-10-28 18:20:00|8783.2|8782.3|8782.4|8781.5|8783.3|8782.4|8782.2|8781.3|46
1761675900000|2025-10-28 18:25:00|8782.5|8781.6|8783.4|8782.5|8783.7|8782.8|8782.3|8781.4|64
1761676200000|2025-10-28 18:30:00|8783.3|8782.4|8785.2|8784.3|8785.4|8784.5|8783.3|8782.4|99
1761676500000|2025-10-28 18:35:00|8785.3|8784.4|8785.1|8784.2|8785.4|8784.5|8784.5|8783.6|81
1761676800000|2025-10-28 18:40:00|8785|8784.1|8785|8784.1|8785.8|8784.9|8784.9|8784|64
1761677100000|2025-10-28 18:45:00|8785.3|8784.4|8784.7|8783.8|8785.3|8784.4|8784.7|8783.8|83
1761677400000|2025-10-28 18:50:00|8784.8|8783.9|8784.5|8783.6|8784.9|8784|8783.6|8782.7|88
1761677700000|2025-10-28 18:55:00|8784.6|8783.7|8782.4|8781.5|8784.7|8783.8|8780.8|8779.9|162
1761678000000|2025-10-28 19:00:00|8782.5|8781.6|8782.5|8781.6|8782.8|8781.9|8781.5|8780.6|125
1761678300000|2025-10-28 19:05:00|8782.6|8781.7|8782.3|8781.4|8782.7|8781.8|8782|8781.1|81
1761678600000|2025-10-28 19:10:00|8782.4|8781.5|8782.6|8781.7|8783.1|8782.2|8782|8781.1|65
1761678900000|2025-10-28 19:15:00|8782.5|8781.6|8782|8781.1|8782.5|8781.6|8781.6|8780.7|70
1761679200000|2025-10-28 19:20:00|8781.9|8781|8781.9|8781|8782.1|8781.2|8781.5|8780.6|50
1761679500000|2025-10-28 19:25:00|8782.2|8781.3|8782.6|8781.7|8782.6|8781.7|8781.9|8781|73
1761679800000|2025-10-28 19:30:00|8782.7|8781.8|8781.8|8780.9|8782.7|8781.8|8781.5|8780.6|30
1761680100000|2025-10-28 19:35:00|8781.7|8780.8|8781.7|8780.8|8781.9|8781|8781.3|8780.4|33
1761680400000|2025-10-28 19:40:00|8781.8|8780.9|8781.6|8780.7|8781.9|8781|8780.9|8780|55
1761680700000|2025-10-28 19:45:00|8781.5|8780.6|8780.8|8779.9|8781.7|8780.8|8780.7|8779.8|108
1761681000000|2025-10-28 19:50:00|8780.9|8780|8780.8|8779.9|8781.3|8780.4|8780.6|8779.7|80
1761681300000|2025-10-28 19:55:00|8781|8780.1|8779.5|8778.6|8781.4|8780.5|8778.8|8777.9|181
1761681600000|2025-10-28 20:00:00|8779.4|8778.5|8779.3|8778.4|8780.3|8779.4|8778.7|8777.8|64
1761681900000|2025-10-28 20:05:00|8779.2|8778.3|8780.7|8779.8|8780.7|8779.8|8779.2|8778.3|51
1761682200000|2025-10-28 20:10:00|8780.6|8779.7|8779.2|8778.3|8780.8|8779.9|8779.2|8778.3|35
1761682500000|2025-10-28 20:15:00|8779.4|8778.5|8779.2|8778.3|8779.4|8778.5|8779|8778.1|12
1761682800000|2025-10-28 20:20:00|8779.4|8778.5|8780.4|8779.5|8780.7|8779.8|8779.3|8778.4|31
1761683100000|2025-10-28 20:25:00|8780.5|8779.6|8780.3|8779.4|8780.9|8780|8780.2|8779.3|63
1761683400000|2025-10-28 20:30:00|8780.4|8779.5|8779.5|8778.6|8780.4|8779.5|8779.4|8778.5|31
1761683700000|2025-10-28 20:35:00|8779.3|8778.4|8778.2|8777.3|8779.3|8778.4|8778|8777.1|27
1761684000000|2025-10-28 20:40:00|8778.4|8777.5|8777.8|8776.9|8779|8778.1|8777.6|8776.7|62
1761684300000|2025-10-28 20:45:00|8777.7|8776.8|8776.9|8776|8777.8|8776.9|8776.9|8776|60
1761684600000|2025-10-28 20:50:00|8777|8776.1|8778.5|8777.6|8778.7|8777.8|8776.8|8775.9|179
1761684900000|2025-10-28 20:55:00|8778.4|8777.5|8780|8778.5|8781.9|8780.8|8778.2|8777.1|198
1761685200000|2025-10-28 21:00:00|8780.5|8777.3|8782.4|8778.2|8783|8778.8|8780.5|8777.3|17
1761685500000|2025-10-28 21:05:00|8782.6|8777.7|8781.7|8777.4|8782.6|8777.9|8781.6|8777.3|13
1761685800000|2025-10-28 21:10:00|8780.9|8777.6|8781.2|8777.9|8781.5|8778|8780.8|8777.6|16
1761686100000|2025-10-28 21:15:00|8781.3|8775.9|8781.5|8776.7|8781.6|8777.8|8780.9|8775.6|23
1761686400000|2025-10-28 21:20:00|8781.4|8776.6|8781.4|8776.5|8781.4|8776.9|8780.5|8776.5|8
1761686700000|2025-10-28 21:25:00|8781.2|8776.8|8780.8|8774.9|8781.5|8776.9|8780.7|8774.8|41
1761687000000|2025-10-28 21:30:00|8780.9|8775.5|8780.3|8775.3|8781.3|8775.5|8780.1|8774.7|27
1761687300000|2025-10-28 21:35:00|8780.2|8775.2|8780.4|8775.2|8780.6|8775.7|8779.8|8774.8|28
1761687600000|2025-10-28 21:40:00|8780.3|8775.6|8780.1|8775.5|8780.3|8776|8779.8|8775.3|18
1761687900000|2025-10-28 21:45:00|8780|8775.3|8780|8775.3|8780.2|8775.4|8779.9|8774.9|17
1761688200000|2025-10-28 21:50:00|8780.2|8775|8779.5|8775.1|8780.2|8775.1|8779.3|8774.8|47
1761688500000|2025-10-28 21:55:00|8780|8774.7|8779.9|8775.6|8780.1|8775.6|8778.8|8773.9|31
1761688800000|2025-10-28 22:00:00|8782.4|8773.5|8782|8777.8|8783.1|8778.7|8780.1|8771.4|366
1761689100000|2025-10-28 22:05:00|8782.3|8777.9|8780.9|8778.5|8782.3|8779.6|8779.8|8776.1|109
1761689400000|2025-10-28 22:10:00|8781|8778.6|8780.3|8778.5|8781|8779.1|8780.3|8778.1|26
1761689700000|2025-10-28 22:15:00|8780.2|8778.4|8781.2|8779.4|8781.6|8779.8|8780.2|8778.4|83
1761690000000|2025-10-28 22:20:00|8781.3|8779.5|8780.5|8778.7|8781.3|8779.5|8780.5|8778.7|26
1761690300000|2025-10-28 22:25:00|8780.3|8778.5|8780.5|8778.7|8780.6|8778.8|8780.2|8778.4|17
1761690600000|2025-10-28 22:30:00|8780.2|8778.4|8779.9|8778.1|8780.5|8778.7|8779.9|8778.1|18
1761690900000|2025-10-28 22:35:00|8780|8778.2|8780.5|8778.7|8780.6|8778.8|8779.9|8778.1|24
1761691200000|2025-10-28 22:40:00|8780.4|8778.6|8779.8|8778|8780.8|8779|8779.8|8778|29
1761691500000|2025-10-28 22:45:00|8780|8778.2|8780.2|8777.8|8780.3|8778.5|8779.8|8777.8|28
1761691800000|2025-10-28 22:50:00|8780|8778.2|8779.1|8777.3|8780.3|8778.5|8779.1|8777.2|34
1761692100000|2025-10-28 22:55:00|8779.2|8777.4|8779.4|8777.6|8779.5|8777.6|8779|8777|26
1761692400000|2025-10-28 23:00:00|8779.3|8777.5|8779.5|8777.7|8779.9|8778.1|8779.2|8777.4|61
1761692700000|2025-10-28 23:05:00|8779|8778.1|8779.1|8778.2|8779.3|8778.4|8779|8778.1|18
1761693000000|2025-10-28 23:10:00|8779.2|8778.3|8778.9|8778|8779.2|8778.3|8778.9|8778|16
1761693300000|2025-10-28 23:15:00|8779|8778.1|8779|8778.1|8779.2|8778.3|8778.9|8778|15
1761693600000|2025-10-28 23:20:00|8779.1|8778.2|8779.3|8778.4|8779.3|8778.4|8779|8778.1|7
1761693900000|2025-10-28 23:25:00|8779.4|8778.5|8779.5|8778.6|8779.6|8778.7|8779.2|8778.3|23
1761694200000|2025-10-28 23:30:00|8779.6|8778.7|8779.3|8778.4|8779.6|8778.7|8779.1|8778.2|29
1761694500000|2025-10-28 23:35:00|8779.4|8778.5|8779.3|8778.4|8779.5|8778.6|8779.2|8778.3|20
1761694800000|2025-10-28 23:40:00|8779.4|8778.5|8778.8|8777.9|8779.4|8778.5|8778.8|8777.9|36
1761695100000|2025-10-28 23:45:00|8778.9|8778|8778.9|8778|8779.1|8778.2|8778.4|8777.5|27
1761695400000|2025-10-28 23:50:00|8779|8778.1|8779.2|8778.3|8779.3|8778.4|8778.4|8777.5|74
1761695700000|2025-10-28 23:55:00|8779.1|8778.2|8779.5|8778.6|8779.8|8778.9|8779.1|8778.2|102
1761696000000|2025-10-29 00:00:00|8779.4|8778.5|8780.8|8779.9|8780.9|8780|8779.3|8778.4|163
1761696300000|2025-10-29 00:05:00|8781|8780.1|8780.7|8779.8|8781.4|8780.5|8779.9|8779|116
1761696600000|2025-10-29 00:10:00|8780.6|8779.7|8780.2|8779.3|8780.8|8779.9|8780|8779.1|132
1761696900000|2025-10-29 00:15:00|8780.1|8779.2|8779.5|8778.6|8780.4|8779.5|8779|8778.1|163
1761697200000|2025-10-29 00:20:00|8779.4|8778.5|8780|8779.1|8780.3|8779.4|8778.8|8777.9|171
1761697500000|2025-10-29 00:25:00|8780.1|8779.2|8779.5|8778.6|8780.2|8779.3|8779.3|8778.4|109
1761697800000|2025-10-29 00:30:00|8779.6|8778.7|8779.8|8778.9|8780.5|8779.6|8778.7|8777.8|382
1761698100000|2025-10-29 00:35:00|8779.6|8778.7|8779.2|8778.3|8780|8779.1|8778.9|8778|248
1761698400000|2025-10-29 00:40:00|8779.1|8778.2|8779.7|8778.8|8780.5|8779.6|8779.1|8778.2|148
1761698700000|2025-10-29 00:45:00|8779.5|8778.6|8779.7|8778.8|8780.1|8779.2|8779.2|8778.3|115
1761699000000|2025-10-29 00:50:00|8779.8|8778.9|8784|8783.1|8784.7|8783.8|8779.5|8778.6|208
1761699300000|2025-10-29 00:55:00|8783.8|8782.9|8781.5|8780.6|8784|8783.1|8781.4|8780.5|164
1761699600000|2025-10-29 01:00:00|8781.4|8780.5|8781.1|8780.2|8781.9|8781|8781|8780.1|176
1761699900000|2025-10-29 01:05:00|8781.2|8780.3|8781.3|8780.4|8781.4|8780.5|8780.6|8779.7|113
1761700200000|2025-10-29 01:10:00|8781.2|8780.3|8780.4|8779.5|8781.2|8780.3|8780|8779.1|129
1761700500000|2025-10-29 01:15:00|8780.7|8779.8|8783|8782.1|8784.1|8783.2|8780.4|8779.5|137
1761700800000|2025-10-29 01:20:00|8783.1|8782.2|8783.3|8782.4|8783.6|8782.7|8782.5|8781.6|90
1761701100000|2025-10-29 01:25:00|8783.1|8782.2|8781.6|8780.7|8783.3|8782.4|8781.3|8780.4|139
1761701400000|2025-10-29 01:30:00|8781.7|8780.8|8781.9|8781|8782.4|8781.5|8781.1|8780.2|157
1761701700000|2025-10-29 01:35:00|8782|8781.1|8780.5|8779.6|8782.4|8781.5|8780.4|8779.5|75
1761702000000|2025-10-29 01:40:00|8780.2|8779.3|8780.4|8779.5|8781.8|8780.9|8779.5|8778.6|214
1761702300000|2025-10-29 01:45:00|8780.3|8779.4|8780.7|8779.8|8781.1|8780.2|8780.3|8779.4|154
1761702600000|2025-10-29 01:50:00|8780.5|8779.6|8780.5|8779.6|8781.5|8780.6|8780.2|8779.3|125
1761702900000|2025-10-29 01:55:00|8780.3|8779.4|8781.5|8780.6|8781.8|8780.9|8780.3|8779.4|110
1761703200000|2025-10-29 02:00:00|8781.6|8780.7|8779.5|8778.6|8781.6|8780.7|8779.5|8778.6|105
1761703500000|2025-10-29 02:05:00|8779.2|8778.3|8779.5|8778.6|8779.7|8778.8|8778.6|8777.7|71
1761703800000|2025-10-29 02:10:00|8779.6|8778.7|8779|8778.1|8780|8779.1|8778.8|8777.9|72
1761704100000|2025-10-29 02:15:00|8779.1|8778.2|8779.6|8778.7|8779.8|8778.9|8779|8778.1|78
1761704400000|2025-10-29 02:20:00|8779.7|8778.8|8780.7|8779.8|8781|8780.1|8779.6|8778.7|76
1761704700000|2025-10-29 02:25:00|8780.6|8779.7|8780.3|8779.4|8780.8|8779.9|8780.3|8779.4|64
1761705000000|2025-10-29 02:30:00|8780.2|8779.3|8782.6|8781.7|8782.8|8781.9|8780.2|8779.3|138
1761705300000|2025-10-29 02:35:00|8782.5|8781.6|8782.2|8781.3|8783.1|8782.2|8782.2|8781.3|67
1761705600000|2025-10-29 02:40:00|8782.3|8781.4|8782.5|8781.6|8783.2|8782.3|8782|8781.1|52
1761705900000|2025-10-29 02:45:00|8782.6|8781.7|8783.1|8782.2|8783.2|8782.3|8782.2|8781.3|60
1761706200000|2025-10-29 02:50:00|8783|8782.1|8782.3|8781.4|8783.3|8782.4|8782.2|8781.3|63
1761706500000|2025-10-29 02:55:00|8782.5|8781.6|8781|8780.1|8782.5|8781.6|8781|8780.1|80
1761706800000|2025-10-29 03:00:00|8780.8|8779.9|8781.2|8780.3|8781.5|8780.6|8780.7|8779.8|53
1761707100000|2025-10-29 03:05:00|8781|8780.1|8781.8|8780.9|8782|8781.1|8780.9|8780|47
1761707400000|2025-10-29 03:10:00|8782|8781.1|8782.9|8782|8783|8782.1|8781.8|8780.9|56
1761707700000|2025-10-29 03:15:00|8782.8|8781.9|8783.1|8782.2|8783.3|8782.4|8782.8|8781.9|23
1761708000000|2025-10-29 03:20:00|8783.2|8782.3|8782.6|8781.7|8783.3|8782.4|8782.6|8781.7|35
1761708300000|2025-10-29 03:25:00|8782.5|8781.6|8783.1|8782.2|8783.1|8782.2|8782.5|8781.6|48
1761708600000|2025-10-29 03:30:00|8783|8782.1|8783.2|8782.3|8783.8|8782.9|8782.9|8782|82
1761708900000|2025-10-29 03:35:00|8783.1|8782.2|8783.2|8782.3|8783.5|8782.6|8782.8|8781.9|54
1761709200000|2025-10-29 03:40:00|8783.1|8782.2|8782.8|8781.9|8783.8|8782.9|8782.7|8781.8|104
1761709500000|2025-10-29 03:45:00|8783|8782.1|8782.9|8782|8783.4|8782.5|8782.7|8781.8|75
1761709800000|2025-10-29 03:50:00|8782.8|8781.9|8782|8781.1|8783|8782.1|8781.3|8780.4|75
1761710100000|2025-10-29 03:55:00|8782.1|8781.2|8781.5|8780.6|8782.1|8781.2|8781.1|8780.2|56
1761710400000|2025-10-29 04:00:00|8781.6|8780.7|8780.9|8780|8781.8|8780.9|8780.8|8779.9|111
1761710700000|2025-10-29 04:05:00|8781|8780.1|8780.5|8779.6|8781.6|8780.7|8780.4|8779.5|70
1761711000000|2025-10-29 04:10:00|8780.4|8779.5|8780|8779.1|8780.7|8779.8|8780|8779.1|95
1761711300000|2025-10-29 04:15:00|8780.2|8779.3|8780.6|8779.7|8780.7|8779.8|8780.1|8779.2|62
1761711600000|2025-10-29 04:20:00|8780.7|8779.8|8780.4|8779.5|8781.1|8780.2|8780.3|8779.4|87
1761711900000|2025-10-29 04:25:00|8780.5|8779.6|8779.2|8778.3|8780.5|8779.6|8779.2|8778.3|32
1761712200000|2025-10-29 04:30:00|8779.3|8778.4|8778.7|8777.8|8779.4|8778.5|8778.6|8777.7|39
1761712500000|2025-10-29 04:35:00|8779|8778.1|8779.4|8778.5|8779.4|8778.5|8778.2|8777.3|24
1761712800000|2025-10-29 04:40:00|8779.2|8778.3|8778.5|8777.6|8779.2|8778.3|8778.3|8777.4|35
1761713100000|2025-10-29 04:45:00|8778.6|8777.7|8779.2|8778.3|8779.3|8778.4|8778.4|8777.5|26
1761713400000|2025-10-29 04:50:00|8779.3|8778.4|8779.8|8778.9|8779.9|8779|8779.2|8778.3|45
1761713700000|2025-10-29 04:55:00|8779.7|8778.8|8780.1|8779.2|8780.3|8779.4|8779.1|8778.2|140
1761714000000|2025-10-29 05:00:00|8780.2|8779.3|8781|8780.1|8781.4|8780.5|8780.1|8779.2|103
1761714300000|2025-10-29 05:05:00|8780.9|8780|8780.8|8779.9|8781|8780.1|8780.1|8779.2|73
1761714600000|2025-10-29 05:10:00|8780.7|8779.8|8783.4|8782.5|8784.3|8783.4|8780.5|8779.6|109
1761714900000|2025-10-29 05:15:00|8783.3|8782.4|8784.6|8783.7|8785.7|8784.8|8783.3|8782.4|136
1761715200000|2025-10-29 05:20:00|8784.7|8783.8|8785.3|8784.4|8785.3|8784.4|8784.1|8783.2|161
1761715500000|2025-10-29 05:25:00|8785.2|8784.3|8785.5|8784.6|8785.8|8784.9|8784.9|8784|120
1761715800000|2025-10-29 05:30:00|8785.6|8784.7|8785.4|8784.5|8785.7|8784.8|8784.8|8783.9|121
1761716100000|2025-10-29 05:35:00|8785.3|8784.4|8784.1|8783.2|8785.4|8784.5|8783.6|8782.7|126
1761716400000|2025-10-29 05:40:00|8784.2|8783.3|8785.8|8784.9|8786.8|8785.9|8784|8783.1|83
1761716700000|2025-10-29 05:45:00|8785.6|8784.7|8785.9|8785|8786.1|8785.2|8785.4|8784.5|51
1761717000000|2025-10-29 05:50:00|8785.8|8784.9|8786.8|8785.9|8786.9|8786|8784.8|8783.9|87
1761717300000|2025-10-29 05:55:00|8786.9|8786|8788.7|8787.8|8788.8|8787.9|8786.9|8786|145
1761717600000|2025-10-29 06:00:00|8788.5|8787.6|8787.8|8786.9|8789|8788.1|8786.8|8785.9|181
1761717900000|2025-10-29 06:05:00|8787.7|8786.8|8786.8|8785.9|8788.7|8787.8|8786.3|8785.4|126
1761718200000|2025-10-29 06:10:00|8786.5|8785.6|8787|8786.1|8787.3|8786.4|8786|8785.1|156
1761718500000|2025-10-29 06:15:00|8786.9|8786|8786.5|8785.6|8787.1|8786.2|8785.9|8785|116
1761718800000|2025-10-29 06:20:00|8786.3|8785.4|8787.4|8786.5|8787.9|8787|8786|8785.1|51
1761719100000|2025-10-29 06:25:00|8787.5|8786.6|8787.3|8786.4|8787.6|8786.7|8786.5|8785.6|90
1761719400000|2025-10-29 06:30:00|8787.4|8786.5|8787.3|8786.4|8787.7|8786.8|8786.2|8785.3|82
1761719700000|2025-10-29 06:35:00|8787.4|8786.5|8785|8784.1|8787.6|8786.7|8784.9|8784|170
1761720000000|2025-10-29 06:40:00|8785.1|8784.2|8786.2|8785.3|8786.4|8785.5|8784.2|8783.3|113
1761720300000|2025-10-29 06:45:00|8786.1|8785.2|8787.6|8786.7|8787.7|8786.8|8786.1|8785.2|73
1761720600000|2025-10-29 06:50:00|8787.5|8786.6|8789.8|8788.9|8790.4|8789.5|8787.5|8786.6|104
1761720900000|2025-10-29 06:55:00|8790|8789.1|8793.1|8792.2|8793.5|8792.6|8789.5|8788.6|122
1761721200000|2025-10-29 07:00:00|8793.7|8792.8|8794|8793.1|8796.2|8795.3|8793.3|8792.4|205
1761721500000|2025-10-29 07:05:00|8793.9|8793|8793.3|8792.4|8795.8|8794.9|8793|8792.1|128
1761721800000|2025-10-29 07:10:00|8792.9|8792|8793.3|8792.4|8793.3|8792.4|8791.6|8790.7|152
1761722100000|2025-10-29 07:15:00|8793.5|8792.6|8794.1|8793.2|8794.4|8793.5|8792.1|8791.2|130
1761722400000|2025-10-29 07:20:00|8794|8793.1|8795.5|8794.6|8795.8|8794.9|8793.8|8792.9|145
1761722700000|2025-10-29 07:25:00|8795.3|8794.4|8799|8798.1|8803.3|8802.4|8795.3|8794.4|173
1761723000000|2025-10-29 07:30:00|8798.7|8797.8|8796.6|8795.7|8799.2|8798.3|8796.2|8795.3|120
1761723300000|2025-10-29 07:35:00|8796.8|8795.9|8794|8793.1|8797.1|8796.2|8794|8793.1|149
1761723600000|2025-10-29 07:40:00|8794.3|8793.4|8796|8795.1|8796.2|8795.3|8792.4|8791.5|132
1761723900000|2025-10-29 07:45:00|8796.1|8795.2|8795.9|8795|8796.9|8796|8795.4|8794.5|132
1761724200000|2025-10-29 07:50:00|8796|8795.1|8796.5|8795.6|8798|8797.1|8795|8794.1|186
1761724500000|2025-10-29 07:55:00|8796.8|8795.9|8794.3|8793.4|8797|8796.1|8794.1|8793.2|213
1761724800000|2025-10-29 08:00:00|8794.4|8793.5|8796.9|8796|8797.2|8796.3|8793.4|8792.5|252
1761725100000|2025-10-29 08:05:00|8796.7|8795.8|8798|8797.1|8798.5|8797.6|8795.6|8794.7|174
1761725400000|2025-10-29 08:10:00|8798.1|8797.2|8799.7|8798.8|8800.5|8799.6|8798|8797.1|161
1761725700000|2025-10-29 08:15:00|8799.6|8798.7|8796.7|8795.8|8800.1|8799.2|8796.6|8795.7|152
1761726000000|2025-10-29 08:20:00|8796.8|8795.9|8798|8797.1|8798.5|8797.6|8796.5|8795.6|144
1761726300000|2025-10-29 08:25:00|8797.9|8797|8801.7|8800.8|8801.8|8800.9|8797.6|8796.7|148
1761726600000|2025-10-29 08:30:00|8801.6|8800.7|8803.3|8802.4|8804.5|8803.6|8800.9|8800|175
1761726900000|2025-10-29 08:35:00|8803.2|8802.3|8803.2|8802.3|8803.2|8802.3|8801.7|8800.8|152
1761727200000|2025-10-29 08:40:00|8803.1|8802.2|8801.3|8800.4|8803.1|8802.2|8801|8800.1|92
1761727500000|2025-10-29 08:45:00|8801.4|8800.5|8800.4|8799.5|8801.8|8800.9|8800|8799.1|68
1761727800000|2025-10-29 08:50:00|8800.6|8799.7|8800.8|8799.9|8802.1|8801.2|8800.4|8799.5|125
1761728100000|2025-10-29 08:55:00|8800.7|8799.8|8800.2|8799.3|8801|8800.1|8800|8799.1|114
1761728400000|2025-10-29 09:00:00|8800.1|8799.2|8802.2|8801.3|8802.3|8801.4|8799.4|8798.5|176
1761728700000|2025-10-29 09:05:00|8802.3|8801.4|8806|8805.1|8806.5|8805.6|8802.3|8801.4|160
1761729000000|2025-10-29 09:10:00|8806.1|8805.2|8805.2|8804.3|8806.1|8805.2|8803.1|8802.2|173
1761729300000|2025-10-29 09:15:00|8805.1|8804.2|8805.1|8804.2|8805.6|8804.7|8803.6|8802.7|122
1761729600000|2025-10-29 09:20:00|8805|8804.1|8802.2|8801.3|8805.2|8804.3|8801.8|8800.9|107
1761729900000|2025-10-29 09:25:00|8802.1|8801.2|8803.6|8802.7|8805.5|8804.6|8802|8801.1|126
1761730200000|2025-10-29 09:30:00|8803.9|8803|8804.4|8803.5|8805.8|8804.9|8802.6|8801.7|128
1761730500000|2025-10-29 09:35:00|8804.5|8803.6|8804.1|8803.2|8804.7|8803.8|8803.4|8802.5|133
1761730800000|2025-10-29 09:40:00|8804.2|8803.3|8804.9|8804|8805.2|8804.3|8803.8|8802.9|106
1761731100000|2025-10-29 09:45:00|8805.1|8804.2|8804.8|8803.9|8806.1|8805.2|8804|8803.1|147
1761731400000|2025-10-29 09:50:00|8804.9|8804|8804.6|8803.7|8805.6|8804.7|8803.9|8803|304
1761731700000|2025-10-29 09:55:00|8804.5|8803.6|8806.2|8805.3|8806.7|8805.8|8804.4|8803.5|111
1761732000000|2025-10-29 10:00:00|8806.3|8805.4|8804.9|8804|8807.2|8806.3|8804.4|8803.5|88
1761732300000|2025-10-29 10:05:00|8805.1|8804.2|8806.5|8805.6|8806.7|8805.8|8804.1|8803.2|87
1761732600000|2025-10-29 10:10:00|8806.3|8805.4|8807|8806.1|8808.1|8807.2|8806.3|8805.4|113
1761732900000|2025-10-29 10:15:00|8807.3|8806.4|8808|8807.1|8808.8|8807.9|8805.6|8804.7|97
1761733200000|2025-10-29 10:20:00|8808.1|8807.2|8807.5|8806.6|8808.7|8807.8|8806.8|8805.9|105
1761733500000|2025-10-29 10:25:00|8807.7|8806.8|8809.2|8808.3|8809.5|8808.6|8807.7|8806.8|70
1761733800000|2025-10-29 10:30:00|8809.1|8808.2|8809.7|8808.8|8809.9|8809|8808.8|8807.9|115
1761734100000|2025-10-29 10:35:00|8810.2|8809.3|8811.8|8810.9|8812.6|8811.7|8810|8809.1|148
1761734400000|2025-10-29 10:40:00|8811.7|8810.8|8810.7|8809.8|8813.3|8812.4|8810.6|8809.7|105
1761734700000|2025-10-29 10:45:00|8810.2|8809.3|8810.9|8810|8810.9|8810|8808.6|8807.7|79
1761735000000|2025-10-29 10:50:00|8810.8|8809.9|8813.8|8812.9|8814|8813.1|8810.6|8809.7|97
1761735300000|2025-10-29 10:55:00|8813.7|8812.8|8812|8811.1|8814.3|8813.4|8811.6|8810.7|71
1761735600000|2025-10-29 11:00:00|8812.1|8811.2|8811.5|8810.6|8812.5|8811.6|8811.2|8810.3|103
1761735900000|2025-10-29 11:05:00|8811.6|8810.7|8807.8|8806.9|8811.8|8810.9|8807.8|8806.9|102
1761736200000|2025-10-29 11:10:00|8807.4|8806.5|8806.4|8805.5|8809.1|8808.2|8806.1|8805.2|171
1761736500000|2025-10-29 11:15:00|8806.3|8805.4|8807.2|8806.3|8808|8807.1|8805.5|8804.6|100
1761736800000|2025-10-29 11:20:00|8807|8806.1|8804.8|8803.9|8807.3|8806.4|8803.5|8802.6|169
1761737100000|2025-10-29 11:25:00|8804.6|8803.7|8802.3|8801.4|8805.7|8804.8|8801.6|8800.7|163
1761737400000|2025-10-29 11:30:00|8802.4|8801.5|8802.5|8801.6|8803.9|8803|8801.8|8800.9|125
1761737700000|2025-10-29 11:35:00|8802.6|8801.7|8803.2|8802.3|8803.6|8802.7|8801.7|8800.8|147
1761738000000|2025-10-29 11:40:00|8803.1|8802.2|8803.6|8802.7|8804.5|8803.6|8802.6|8801.7|165
1761738300000|2025-10-29 11:45:00|8803.7|8802.8|8803.9|8803|8805.7|8804.8|8803.1|8802.2|140
1761738600000|2025-10-29 11:50:00|8803.8|8802.9|8804.4|8803.5|8804.8|8803.9|8803.1|8802.2|143
1761738900000|2025-10-29 11:55:00|8804.5|8803.6|8806.6|8805.7|8807|8806.1|8804.5|8803.6|161
1761739200000|2025-10-29 12:00:00|8806.5|8805.6|8808.1|8807.2|8808.4|8807.5|8806.5|8805.6|176
1761739500000|2025-10-29 12:05:00|8808.2|8807.3|8807.6|8806.7|8808.9|8808|8807.6|8806.7|133
1761739800000|2025-10-29 12:10:00|8807.7|8806.8|8806.7|8805.8|8807.9|8807|8804.9|8804|153
1761740100000|2025-10-29 12:15:00|8806.6|8805.7|8807.4|8806.5|8807.5|8806.6|8805.8|8804.9|101
1761740400000|2025-10-29 12:20:00|8807.7|8806.8|8809.9|8809|8810.3|8809.4|8807.7|8806.8|129
1761740700000|2025-10-29 12:25:00|8809.8|8808.9|8813.6|8812.7|8813.7|8812.8|8809.8|8808.9|265
1761741000000|2025-10-29 12:30:00|8813.3|8812.4|8811.5|8810.6|8813.3|8812.4|8811.3|8810.4|190
1761741300000|2025-10-29 12:35:00|8811.6|8810.7|8810.2|8809.3|8812.2|8811.3|8809.9|8809|178
1761741600000|2025-10-29 12:40:00|8810.4|8809.5|8810.2|8809.3|8812.4|8811.5|8809.1|8808.2|223
1761741900000|2025-10-29 12:45:00|8809.8|8808.9|8812.1|8811.2|8812.8|8811.9|8809.2|8808.3|193
1761742200000|2025-10-29 12:50:00|8812|8811.1|8811.4|8810.5|8812.7|8811.8|8810.9|8810|183
1761742500000|2025-10-29 12:55:00|8811.7|8810.8|8811.5|8810.6|8812.5|8811.6|8808.5|8807.6|226
1761742800000|2025-10-29 13:00:00|8811.7|8810.8|8810.8|8809.9|8814.8|8813.9|8810.7|8809.8|245
1761743100000|2025-10-29 13:05:00|8811|8810.1|8807.9|8807|8811.3|8810.4|8807.4|8806.5|142
1761743400000|2025-10-29 13:10:00|8808|8807.1|8807.2|8806.3|8808.9|8808|8806.4|8805.5|151
1761743700000|2025-10-29 13:15:00|8807.1|8806.2|8807.3|8806.4|8807.9|8807|8805.4|8804.5|317
1761744000000|2025-10-29 13:20:00|8807.1|8806.2|8807.6|8806.7|8808|8807.1|8805.9|8805|228
1761744300000|2025-10-29 13:25:00|8807.5|8806.6|8810.4|8809.5|8810.5|8809.6|8807.3|8806.4|276
1761744600000|2025-10-29 13:30:00|8810.1|8809.2|8808.1|8807.2|8810.6|8809.7|8807.3|8806.4|269
1761744900000|2025-10-29 13:35:00|8808.2|8807.3|8809.8|8808.9|8811.1|8810.2|8807.5|8806.6|215
1761745200000|2025-10-29 13:40:00|8809.6|8808.7|8811.9|8811|8812.4|8811.5|8809.6|8808.7|192
1761745500000|2025-10-29 13:45:00|8812|8811.1|8816.4|8815.5|8818.3|8817.4|8811.1|8810.2|358
1761745800000|2025-10-29 13:50:00|8816.5|8815.6|8814.3|8813.4|8816.9|8816|8812.2|8811.3|348
1761746100000|2025-10-29 13:55:00|8814.4|8813.5|8811.8|8810.9|8814.8|8813.9|8811|8810.1|225
1761746400000|2025-10-29 14:00:00|8811.9|8811|8810.3|8809.4|8812.7|8811.8|8810.3|8809.4|298
1761746700000|2025-10-29 14:05:00|8810.2|8809.3|8807.6|8806.7|8810.6|8809.7|8807.4|8806.5|239
1761747000000|2025-10-29 14:10:00|8807.5|8806.6|8809.6|8808.7|8810.5|8809.6|8807.2|8806.3|239
1761747300000|2025-10-29 14:15:00|8809.5|8808.6|8808.8|8807.9|8811.1|8810.2|8807.9|8807|154
1761747600000|2025-10-29 14:20:00|8808.6|8807.7|8806.7|8805.8|8809|8808.1|8805.8|8804.9|141
1761747900000|2025-10-29 14:25:00|8806.6|8805.7|8809.8|8808.9|8810.3|8809.4|8806.4|8805.5|221
1761748200000|2025-10-29 14:30:00|8809.9|8809|8810.7|8809.8|8811|8810.1|8809.8|8808.9|159
1761748500000|2025-10-29 14:35:00|8810.6|8809.7|8808.7|8807.8|8811.8|8810.9|8808.3|8807.4|141
1761748800000|2025-10-29 14:40:00|8808.6|8807.7|8812.1|8811.2|8812.7|8811.8|8808.4|8807.5|150
1761749100000|2025-10-29 14:45:00|8811.9|8811|8809.6|8808.7|8812.2|8811.3|8809.6|8808.7|161
1761749400000|2025-10-29 14:50:00|8809.5|8808.6|8807.6|8806.7|8809.5|8808.6|8807.6|8806.7|159
1761749700000|2025-10-29 14:55:00|8807.5|8806.6|8808.3|8807.4|8809.9|8809|8806.1|8805.2|222
1761750000000|2025-10-29 15:00:00|8808.2|8807.3|8807.8|8806.9|8808.7|8807.8|8805|8804.1|333
1761750300000|2025-10-29 15:05:00|8807.9|8807|8805.5|8804.6|8808.1|8807.2|8805|8804.1|186
1761750600000|2025-10-29 15:10:00|8805.6|8804.7|8804.7|8803.8|8805.8|8804.9|8803.7|8802.8|159
1761750900000|2025-10-29 15:15:00|8804.6|8803.7|8805.2|8804.3|8806|8805.1|8804.1|8803.2|193
1761751200000|2025-10-29 15:20:00|8805.1|8804.2|8803|8802.1|8806.1|8805.2|8801.9|8801|179
1761751500000|2025-10-29 15:25:00|8802.9|8802|8804.8|8803.9|8805.1|8804.2|8802.9|8802|111
1761751800000|2025-10-29 15:30:00|8804.7|8803.8|8803.8|8802.9|8804.8|8803.9|8802.8|8801.9|145
1761752100000|2025-10-29 15:35:00|8803.7|8802.8|8805.1|8804.2|8806|8805.1|8803.6|8802.7|230
1761752400000|2025-10-29 15:40:00|8805.2|8804.3|8805.4|8804.5|8805.9|8805|8804.2|8803.3|103
1761752700000|2025-10-29 15:45:00|8805.3|8804.4|8804|8803.1|8805.8|8804.9|8803.6|8802.7|227
1761753000000|2025-10-29 15:50:00|8803.9|8803|8807.2|8806.3|8808.1|8807.2|8803.9|8803|364
1761753300000|2025-10-29 15:55:00|8807.3|8806.4|8809|8808.1|8810.8|8809.9|8804.4|8803.5|489
1761753600000|2025-10-29 16:00:00|8809.2|8808.3|8807.7|8806.8|8810.5|8809.6|8807.4|8806.5|374
1761753900000|2025-10-29 16:05:00|8807.6|8806.7|8806.8|8805.9|8807.6|8806.7|8805.9|8805|221
1761754200000|2025-10-29 16:10:00|8806.7|8805.8|8807.5|8806.6|8807.7|8806.8|8806.1|8805.2|112
1761754500000|2025-10-29 16:15:00|8807.7|8806.8|8809.3|8808.4|8810.6|8809.7|8807.7|8806.8|97
1761754800000|2025-10-29 16:20:00|8809.1|8808.2|8808.6|8807.7|8809.7|8808.8|8808.4|8807.5|101
1761755100000|2025-10-29 16:25:00|8808.7|8807.8|8809.9|8809|8811|8810.1|8808.5|8807.6|119
1761755400000|2025-10-29 16:30:00|8810.3|8809.4|8811.1|8810.2|8811.9|8811|8809.8|8808.9|141
1761755700000|2025-10-29 16:35:00|8811.2|8810.3|8811.4|8810.5|8813.5|8812.6|8811.1|8810.2|139
1761756000000|2025-10-29 16:40:00|8811.5|8810.6|8812.5|8811.6|8812.5|8811.6|8810.9|8810|97
1761756300000|2025-10-29 16:45:00|8812.9|8812|8811.7|8810.8|8813|8812.1|8810.5|8809.6|120
1761756600000|2025-10-29 16:50:00|8811.8|8810.9|8811.2|8810.3|8813.1|8812.2|8810.9|8810|141
1761756900000|2025-10-29 16:55:00|8811.3|8810.4|8813.1|8812.2|8813.4|8812.5|8811.2|8810.3|134
1761757200000|2025-10-29 17:00:00|8813.4|8812.5|8811.7|8810.8|8813.5|8812.6|8811.3|8810.4|129
1761757500000|2025-10-29 17:05:00|8811.6|8810.7|8813.3|8812.4|8813.5|8812.6|8811.5|8810.6|90
1761757800000|2025-10-29 17:10:00|8813.4|8812.5|8813.6|8812.7|8813.9|8813|8812.8|8811.9|91
1761758100000|2025-10-29 17:15:00|8813.4|8812.5|8811.3|8810.4|8813.6|8812.7|8811.1|8810.2|88
1761758400000|2025-10-29 17:20:00|8811.5|8810.6|8810.2|8809.3|8811.6|8810.7|8810.1|8809.2|80
1761758700000|2025-10-29 17:25:00|8810.3|8809.4|8810.6|8809.7|8811.1|8810.2|8810.1|8809.2|110
1761759000000|2025-10-29 17:30:00|8810.8|8809.9|8811|8810.1|8812.2|8811.3|8810.7|8809.8|162
1761759300000|2025-10-29 17:35:00|8811.2|8810.3|8810.4|8809.5|8812.5|8811.6|8810.4|8809.5|108
1761759600000|2025-10-29 17:40:00|8810.5|8809.6|8810.2|8809.3|8811.1|8810.2|8809.7|8808.8|99
1761759900000|2025-10-29 17:45:00|8810.3|8809.4|8808.7|8807.8|8810.7|8809.8|8808.2|8807.3|132
1761760200000|2025-10-29 17:50:00|8808.4|8807.5|8806.1|8805.2|8808.9|8808|8805.6|8804.7|120
1761760500000|2025-10-29 17:55:00|8806.2|8805.3|8809|8805.4|8809.1|8807.6|8805.3|8804.4|190
1761760800000|2025-10-29 18:00:00|8813.1|8802.1|8808.9|8808|8815.2|8809.1|8805.6|8801.1|839
1761761100000|2025-10-29 18:05:00|8809.4|8808.5|8806.8|8805.9|8810.7|8809.5|8805.7|8804.6|567
1761761400000|2025-10-29 18:10:00|8807.3|8805.8|8808.7|8807.8|8810.5|8809|8807|8805.8|349
1761761700000|2025-10-29 18:15:00|8808.6|8807.7|8810.6|8809.1|8811|8809.5|8807.9|8806.4|308
1761762000000|2025-10-29 18:20:00|8810.4|8808.9|8810.5|8809|8811.7|8810.4|8809.7|8808.3|285
1761762300000|2025-10-29 18:25:00|8810.6|8809.1|8810.3|8808.8|8811.6|8810.2|8809.4|8808.1|302
1761762600000|2025-10-29 18:30:00|8810.2|8808.7|8810.3|8808.8|8810.9|8809.6|8808.3|8807.2|617
1761762900000|2025-10-29 18:35:00|8810.4|8808.9|8815.4|8813.9|8816.8|8815.3|8804.9|8803.4|1404
1761763200000|2025-10-29 18:40:00|8815.2|8813.7|8814.5|8813|8817|8815.5|8810.8|8809.3|1096
1761763500000|2025-10-29 18:45:00|8814.4|8812.9|8811.5|8810|8814.4|8812.9|8808.3|8806.8|755
1761763800000|2025-10-29 18:50:00|8811.2|8809.7|8807.6|8806.1|8811.2|8809.7|8805.7|8804.3|834
1761764100000|2025-10-29 18:55:00|8807.5|8806|8810.3|8808.8|8810.7|8809.7|8804.1|8802.9|804
1761764400000|2025-10-29 19:00:00|8810.2|8808.7|8808.9|8807.4|8811.1|8809.6|8804.5|8803.6|851
1761764700000|2025-10-29 19:05:00|8809|8807.5|8809.3|8807.8|8810.4|8808.9|8807.6|8806.2|792
1761765000000|2025-10-29 19:10:00|8809.2|8807.7|8809|8807.5|8810.6|8809.1|8807.8|8806.3|651
1761765300000|2025-10-29 19:15:00|8809.1|8807.6|8806.1|8804.6|8809.6|8808.1|8804.4|8802.9|611
1761765600000|2025-10-29 19:20:00|8806.2|8804.7|8803.4|8801.9|8807.2|8805.7|8803|8801.5|562
1761765900000|2025-10-29 19:25:00|8803.5|8802|8802.2|8800.7|8804.5|8803|8801.1|8799.6|582
1761766200000|2025-10-29 19:30:00|8802.4|8800.9|8799.6|8798.1|8803.9|8802.4|8798.5|8797|481
1761766500000|2025-10-29 19:35:00|8799.5|8798|8797.5|8796.6|8799.6|8798.3|8797.4|8796.2|233
1761766800000|2025-10-29 19:40:00|8797.6|8796.7|8795.6|8794.7|8798.7|8797.8|8795.3|8794.3|243
1761767100000|2025-10-29 19:45:00|8795.5|8794.6|8791.6|8790.7|8795.9|8794.9|8791.2|8790.3|247
1761767400000|2025-10-29 19:50:00|8791.5|8790.6|8796.4|8794.9|8797.3|8796.2|8790.1|8789|317
1761767700000|2025-10-29 19:55:00|8796.2|8794.7|8791.8|8790.9|8796.5|8795.6|8790.8|8789.6|280
1761768000000|2025-10-29 20:00:00|8791.6|8790.7|8793.8|8792.9|8794|8793|8791|8790.1|287
1761768300000|2025-10-29 20:05:00|8793.9|8792.4|8794.4|8793.5|8796.2|8795|8793.3|8792.3|228
1761768600000|2025-10-29 20:10:00|8794.3|8793.4|8796.1|8795.2|8796.3|8795.4|8794.2|8793.3|70
1761768900000|2025-10-29 20:15:00|8796.5|8795.6|8794.8|8793.3|8797.1|8795.8|8793.9|8792.7|155
1761769200000|2025-10-29 20:20:00|8794.9|8793.4|8794|8793.1|8794.9|8793.8|8792.8|8791.9|90
1761769500000|2025-10-29 20:25:00|8793.9|8793|8793.6|8792.1|8794.5|8793.6|8793.3|8791.9|69
1761769800000|2025-10-29 20:30:00|8793.3|8792.4|8792.4|8791.5|8793.9|8792.7|8791.4|8790.2|166
1761770100000|2025-10-29 20:35:00|8792.5|8791.6|8793.5|8792.6|8795.1|8793.8|8792.3|8791|277
1761770400000|2025-10-29 20:40:00|8793.6|8792.7|8792.4|8791.5|8793.7|8792.8|8792.1|8791.1|120
1761770700000|2025-10-29 20:45:00|8792.3|8791.4|8792.9|8791.4|8793.6|8792.1|8792.2|8790.7|286
1761771000000|2025-10-29 20:50:00|8792.8|8791.3|8793.1|8791.6|8793.5|8792|8791.7|8790.6|175
1761771300000|2025-10-29 20:55:00|8793.3|8791.8|8792.8|8790.6|8794.7|8793.1|8792|8790.5|246
1761771600000|2025-10-29 21:00:00|8795.2|8789.9|8796.8|8788.7|8797.8|8790.6|8795.2|8787.7|10
1761771900000|2025-10-29 21:05:00|8797|8789.8|8799|8789.4|8799.8|8794.2|8797|8789.3|38
1761772200000|2025-10-29 21:10:00|8798|8789|8804.4|8793.4|8804.4|8793.4|8793.6|8787.2|54
1761772500000|2025-10-29 21:15:00|8804.5|8793.5|8802.3|8791.3|8804.6|8793.6|8801.6|8790.6|37
1761772800000|2025-10-29 21:20:00|8802.4|8791.4|8802|8791.2|8802.8|8791.8|8800.7|8789.8|41
1761773100000|2025-10-29 21:25:00|8801.6|8791.3|8798.5|8789.1|8801.8|8791.8|8798.5|8789|45
1761773400000|2025-10-29 21:30:00|8798.8|8788.9|8797.8|8792.6|8800|8792.6|8796.8|8787.7|86
1761773700000|2025-10-29 21:35:00|8797.5|8792.5|8805.8|8794.8|8808.4|8797.4|8797.2|8792.5|120
1761774000000|2025-10-29 21:40:00|8806.3|8795.3|8807.2|8796.7|8808.2|8797.8|8799.6|8794.2|482
1761774300000|2025-10-29 21:45:00|8807|8796.8|8797.1|8793|8807.2|8797.2|8794.3|8788.5|171
1761774600000|2025-10-29 21:50:00|8797|8793.1|8796.6|8793.2|8797.2|8793.5|8795.1|8791.8|82
1761774900000|2025-10-29 21:55:00|8797.1|8792.8|8794.7|8791|8797.2|8793.4|8794.7|8790.8|62
1761775200000|2025-10-29 22:00:00|8794.6|8790.4|8793.6|8789.9|8795|8791.6|8793.6|8789.3|100
1761775500000|2025-10-29 22:05:00|8793.7|8790.1|8793.2|8790.8|8793.9|8791.5|8792.8|8790|115
1761775800000|2025-10-29 22:10:00|8793.3|8790.9|8794.6|8792.2|8795.6|8793.2|8793.1|8790.7|55
1761776100000|2025-10-29 22:15:00|8794.7|8792.3|8794.4|8792|8794.9|8792.5|8794.2|8791.8|16
1761776400000|2025-10-29 22:20:00|8794.1|8791.7|8794.5|8792.1|8795.3|8792.9|8794.1|8791.7|65
1761776700000|2025-10-29 22:25:00|8794.8|8792.4|8793.8|8791.4|8794.8|8792.6|8793.3|8791.2|54
1761777000000|2025-10-29 22:30:00|8793.6|8791.2|8793.7|8791.3|8794.1|8792|8793.3|8791|37
1761777300000|2025-10-29 22:35:00|8793.6|8791.2|8794|8791.6|8794.2|8792|8793.3|8791.1|59
1761777600000|2025-10-29 22:40:00|8793.9|8791.5|8794.8|8793|8795.1|8793|8793.6|8791.2|48
1761777900000|2025-10-29 22:45:00|8795.1|8792.7|8794.7|8792.3|8795.2|8792.8|8794.4|8792|47
1761778200000|2025-10-29 22:50:00|8794.6|8792.2|8796.1|8793.7|8796.1|8793.7|8794.3|8791.9|38
1761778500000|2025-10-29 22:55:00|8796.3|8793.9|8796|8794.2|8796.6|8794.2|8795.4|8793.2|52
1761778800000|2025-10-29 23:00:00|8796.3|8793.9|8795.2|8793.4|8796.8|8794.7|8795|8793.2|58
1761779100000|2025-10-29 23:05:00|8794.7|8793.8|8795|8793.5|8795|8793.9|8794.4|8793.2|19
1761779400000|2025-10-29 23:10:00|8794.9|8793.4|8794.8|8793.9|8795.4|8794.1|8794.5|8793.4|22
1761779700000|2025-10-29 23:15:00|8794.7|8793.8|8795.1|8793.6|8795.3|8793.9|8794.2|8793.3|24
1761780000000|2025-10-29 23:20:00|8795|8793.5|8794.2|8793.3|8795.2|8794|8793.9|8793|21
1761780300000|2025-10-29 23:25:00|8794.4|8793.5|8793.9|8793|8794.5|8793.5|8793.7|8792.8|23
1761780600000|2025-10-29 23:30:00|8793.8|8792.9|8793.7|8792.8|8794|8793.1|8793.5|8792.6|16
1761780900000|2025-10-29 23:35:00|8793.9|8793|8793.3|8792.4|8793.9|8793|8793.2|8792.1|40
1761781200000|2025-10-29 23:40:00|8793.4|8792.5|8793.5|8792.6|8793.7|8792.7|8793.1|8792|48
1761781500000|2025-10-29 23:45:00|8793.4|8792.5|8794|8793.1|8795.2|8794.3|8793.4|8792.5|90
1761781800000|2025-10-29 23:50:00|8793.9|8793|8793.8|8792.9|8794.2|8793.3|8793.7|8792.8|16
1761782100000|2025-10-29 23:55:00|8793.7|8792.8|8794.2|8793.3|8794.7|8793.8|8793.7|8792.8|51
1761782400000|2025-10-30 00:00:00|8794.1|8793.2|8794.7|8793.8|8795.6|8794.7|8793.9|8793|192
1761782700000|2025-10-30 00:05:00|8794.8|8793.9|8795.5|8794.6|8795.9|8795|8794.4|8793.5|125
1761783000000|2025-10-30 00:10:00|8795.4|8794.5|8795.9|8795|8796.3|8795.4|8795.3|8794.4|114
1761783300000|2025-10-30 00:15:00|8795.8|8794.9|8796.1|8795.2|8796.3|8795.4|8795.3|8794.4|131
1761783600000|2025-10-30 00:20:00|8796.2|8795.3|8796.2|8795.3|8797.2|8796.3|8796|8795.1|190
1761783900000|2025-10-30 00:25:00|8795.9|8795|8795.6|8794.7|8796.3|8795.4|8795.2|8794.3|124
1761784200000|2025-10-30 00:30:00|8795.5|8794.6|8795.7|8794.8|8795.9|8795|8795|8794.1|129
1761784500000|2025-10-30 00:35:00|8795.6|8794.7|8795.1|8794.2|8796.1|8795.2|8794.8|8793.9|94
1761784800000|2025-10-30 00:40:00|8795.2|8794.3|8795.3|8794.4|8795.7|8794.8|8794.6|8793.7|76
1761785100000|2025-10-30 00:45:00|8795.4|8794.5|8795.1|8794.2|8796.5|8795.6|8795|8794.1|93
1761785400000|2025-10-30 00:50:00|8795|8794.1|8793.5|8792.6|8795.1|8794.2|8793.3|8792.4|120
1761785700000|2025-10-30 00:55:00|8793.6|8792.7|8795.1|8794.2|8795.6|8794.7|8793.4|8792.5|110
1761786000000|2025-10-30 01:00:00|8795.2|8794.3|8795.9|8795|8796.1|8795.2|8794.4|8793.5|149
1761786300000|2025-10-30 01:05:00|8795.8|8794.9|8795.6|8794.7|8796.1|8795.2|8794.3|8793.4|158
1761786600000|2025-10-30 01:10:00|8795.7|8794.8|8796.7|8795.8|8796.8|8795.9|8795.3|8794.4|104
1761786900000|2025-10-30 01:15:00|8796.6|8795.7|8797.3|8796.4|8798.2|8797.3|8796.5|8795.6|122
1761787200000|2025-10-30 01:20:00|8797.5|8796.6|8797.7|8796.8|8798|8797.1|8796.8|8795.9|87
1761787500000|2025-10-30 01:25:00|8797.8|8796.9|8796.9|8796|8798|8797.1|8796.6|8795.7|94
1761787800000|2025-10-30 01:30:00|8797.1|8796.2|8797.1|8796.2|8797.9|8797|8797|8796.1|140
1761788100000|2025-10-30 01:35:00|8797|8796.1|8795.8|8794.9|8797.2|8796.3|8795.7|8794.8|127
1761788400000|2025-10-30 01:40:00|8795.7|8794.8|8795|8794.1|8795.9|8795|8794.4|8793.5|98
1761788700000|2025-10-30 01:45:00|8794.9|8794|8794.8|8793.9|8795.4|8794.5|8794.7|8793.8|121
1761789000000|2025-10-30 01:50:00|8794.7|8793.8|8794.5|8793.6|8795.2|8794.3|8794.2|8793.3|85
1761789300000|2025-10-30 01:55:00|8794.6|8793.7|8794.7|8793.8|8795.1|8794.2|8794.4|8793.5|126
1761789600000|2025-10-30 02:00:00|8794.8|8793.9|8794.9|8794|8795.5|8794.6|8794.5|8793.6|107
1761789900000|2025-10-30 02:05:00|8794.8|8793.9|8796.4|8795.5|8796.4|8795.5|8794.6|8793.7|95
1761790200000|2025-10-30 02:10:00|8796.5|8795.6|8797|8796.1|8797.4|8796.5|8795.9|8795|164
1761790500000|2025-10-30 02:15:00|8796.9|8796|8796.1|8795.2|8797|8796.1|8795.9|8795|115
1761790800000|2025-10-30 02:20:00|8796.2|8795.3|8796.4|8795.5|8796.5|8795.6|8795.8|8794.9|74
1761791100000|2025-10-30 02:25:00|8796.3|8795.4|8796.8|8795.9|8797.4|8796.5|8796.2|8795.3|62
1761791400000|2025-10-30 02:30:00|8796.9|8796|8796.7|8795.8|8797.6|8796.7|8796.7|8795.8|56
1761791700000|2025-10-30 02:35:00|8796.6|8795.7|8796.3|8795.4|8796.6|8795.7|8796.1|8795.2|56
1761792000000|2025-10-30 02:40:00|8796.2|8795.3|8796.5|8795.6|8796.7|8795.8|8795.9|8795|80
1761792300000|2025-10-30 02:45:00|8796.4|8795.5|8797.3|8796.4|8798.4|8797.5|8796.4|8795.5|69
1761792600000|2025-10-30 02:50:00|8797.2|8796.3|8798.3|8797.4|8798.3|8797.4|8797.1|8796.2|105
1761792900000|2025-10-30 02:55:00|8798.2|8797.3|8798.5|8797.6|8798.8|8797.9|8798.2|8797.3|90
1761793200000|2025-10-30 03:00:00|8798.6|8797.7|8797.9|8797|8798.9|8798|8797.7|8796.8|125
1761793500000|2025-10-30 03:05:00|8798|8797.1|8797.2|8796.3|8798.2|8797.3|8797|8796.1|61
1761793800000|2025-10-30 03:10:00|8797.3|8796.4|8797.1|8796.2|8797.6|8796.7|8797.1|8796.2|60
1761794100000|2025-10-30 03:15:00|8797|8796.1|8796.7|8795.8|8797.5|8796.5|8796|8795.1|399
1761794400000|2025-10-30 03:20:00|8796.6|8795.7|8797.3|8796.4|8797.9|8797|8795.8|8794.9|143
1761794700000|2025-10-30 03:25:00|8797.4|8796.5|8796.7|8795.8|8797.5|8796.6|8796.6|8795.7|81
1761795000000|2025-10-30 03:30:00|8796.9|8796|8796.6|8795.7|8796.9|8796|8795.6|8794.7|202
1761795300000|2025-10-30 03:35:00|8796.5|8795.6|8796.9|8796|8797.5|8796.6|8796.3|8795.4|116
1761795600000|2025-10-30 03:40:00|8797|8796.1|8796.7|8795.8|8797.2|8796.3|8796.5|8795.6|101
1761795900000|2025-10-30 03:45:00|8796.8|8795.9|8798.4|8797.5|8798.9|8798|8796.8|8795.9|98
1761796200000|2025-10-30 03:50:00|8798.5|8797.6|8799.2|8798.3|8799.4|8798.5|8797.6|8796.7|77
1761796500000|2025-10-30 03:55:00|8798.9|8798|8798.3|8797.4|8799.1|8798.2|8798.2|8797.3|102
1761796800000|2025-10-30 04:00:00|8798.2|8797.3|8797.7|8796.8|8798.6|8797.7|8797.6|8796.7|84
1761797100000|2025-10-30 04:05:00|8797.6|8796.7|8797.9|8797|8798.1|8797.2|8797.1|8796.2|92
1761797400000|2025-10-30 04:10:00|8798|8797.1|8799.7|8798.8|8800.1|8799.2|8797.8|8796.9|321
1761797700000|2025-10-30 04:15:00|8799.8|8798.9|8801|8800.1|8802.4|8801.5|8799.7|8798.8|299
1761798000000|2025-10-30 04:20:00|8800.9|8800|8803|8802.1|8803.1|8802.2|8800.7|8799.8|212
1761798300000|2025-10-30 04:25:00|8802.9|8802|8802.9|8802|8804.8|8803.9|8800.5|8799.6|257
1761798600000|2025-10-30 04:30:00|8803|8802.1|8803.7|8802.8|8803.9|8803|8802.1|8801.2|162
1761798900000|2025-10-30 04:35:00|8803.8|8802.9|8801.5|8800.6|8803.8|8802.9|8800.2|8799.3|566
1761799200000|2025-10-30 04:40:00|8801.4|8800.5|8801.6|8800.7|8802.8|8801.9|8800.8|8799.9|278
1761799500000|2025-10-30 04:45:00|8801.5|8800.6|8802.4|8801.5|8803.1|8802.2|8801.3|8800.4|170
1761799800000|2025-10-30 04:50:00|8802.6|8801.7|8802|8801.1|8802.8|8801.9|8801.6|8800.7|152
1761800100000|2025-10-30 04:55:00|8802.1|8801.2|8801.7|8800.8|8802.3|8801.4|8801|8800.1|114
1761800400000|2025-10-30 05:00:00|8801.6|8800.7|8803.3|8802.4|8803.5|8802.6|8801.1|8800.2|84
1761800700000|2025-10-30 05:05:00|8803|8802.1|8802.3|8801.4|8803.1|8802.2|8801.6|8800.7|79
1761801000000|2025-10-30 05:10:00|8802.2|8801.3|8803.4|8802.5|8803.6|8802.7|8802|8801.1|74
1761801300000|2025-10-30 05:15:00|8803.2|8802.3|8802.7|8801.8|8803.5|8802.6|8802.4|8801.5|85
1761801600000|2025-10-30 05:20:00|8802.8|8801.9|8801|8800.1|8802.9|8802|8801|8800.1|126
1761801900000|2025-10-30 05:25:00|8801.2|8800.3|8801|8800.1|8801.6|8800.7|8800.7|8799.8|56
1761802200000|2025-10-30 05:30:00|8800.9|8800|8801.6|8800.7|8802|8801.1|8800.6|8799.7|78
1761802500000|2025-10-30 05:35:00|8801.5|8800.6|8801.5|8800.6|8802.3|8801.4|8801.4|8800.5|107
1761802800000|2025-10-30 05:40:00|8801|8800.1|8802.1|8801.2|8802.4|8801.5|8801|8800.1|124
1761803100000|2025-10-30 05:45:00|8802.2|8801.3|8801.1|8800.2|8802.2|8801.3|8800.8|8799.9|39
1761803400000|2025-10-30 05:50:00|8801|8800.1|8799.9|8799|8801.6|8800.7|8799.8|8798.9|59
1761803700000|2025-10-30 05:55:00|8800|8799.1|8799.6|8798.7|8800.4|8799.5|8798.9|8798|106
1761804000000|2025-10-30 06:00:00|8799.8|8798.9|8799.8|8798.9|8801.8|8800.7|8798.6|8797.7|151
1761804300000|2025-10-30 06:05:00|8799.7|8798.8|8801.2|8800.3|8801.6|8800.7|8799.7|8798.8|80
1761804600000|2025-10-30 06:10:00|8801.4|8800.5|8801.6|8800.7|8802.4|8801.5|8801|8800.1|77
1761804900000|2025-10-30 06:15:00|8801.4|8800.5|8802.7|8801.8|8803.1|8802.2|8801.2|8800.3|76
1761805200000|2025-10-30 06:20:00|8802.8|8801.9|8803.4|8802.5|8803.7|8802.8|8802.3|8801.4|136
1761805500000|2025-10-30 06:25:00|8803.2|8802.3|8803.8|8802.9|8804.2|8803.3|8802.6|8801.7|125
1761805800000|2025-10-30 06:30:00|8804.3|8803.4|8805.6|8804.7|8806.3|8805.4|8804|8803.1|212
1761806100000|2025-10-30 06:35:00|8805.7|8804.8|8804.7|8803.8|8806.1|8805.2|8804.2|8803.3|270
1761806400000|2025-10-30 06:40:00|8804.4|8803.5|8804.6|8803.7|8805|8804.1|8803.6|8802.7|377
1761806700000|2025-10-30 06:45:00|8804.7|8803.8|8802.6|8801.7|8806.6|8805.7|8802.6|8801.7|322
1761807000000|2025-10-30 06:50:00|8802.7|8801.8|8800.7|8799.8|8802.7|8801.8|8800.7|8799.8|245
1761807300000|2025-10-30 06:55:00|8800.8|8799.9|8801.5|8800.6|8802.1|8801.2|8800.4|8799.5|242
1761807600000|2025-10-30 07:00:00|8802|8801.1|8803.6|8802.7|8804.2|8803.3|8801.9|8801|245
1761807900000|2025-10-30 07:05:00|8803.7|8802.8|8805.8|8804.9|8806|8805.1|8803.5|8802.6|255
1761808200000|2025-10-30 07:10:00|8805.7|8804.8|8804.9|8804|8805.9|8805|8803.5|8802.6|254
1761808500000|2025-10-30 07:15:00|8805.1|8804.2|8802.8|8801.9|8805.1|8804.2|8801.3|8800.4|246
1761808800000|2025-10-30 07:20:00|8803|8802.1|8799.3|8798.4|8803|8802.1|8799.3|8798.4|208
1761809100000|2025-10-30 07:25:00|8799|8798.1|8800.6|8799.7|8801.5|8800.6|8798.8|8797.9|232
1761809400000|2025-10-30 07:30:00|8800.2|8799.3|8797|8796.1|8801.1|8800.2|8796.9|8796|145
1761809700000|2025-10-30 07:35:00|8796.7|8795.8|8796.2|8795.3|8797.2|8796.3|8796|8795.1|150
1761810000000|2025-10-30 07:40:00|8796.3|8795.4|8795|8794.1|8796.4|8795.5|8794|8793.1|133
1761810300000|2025-10-30 07:45:00|8795.2|8794.3|8799|8798.1|8799.1|8798.2|8795.2|8794.3|173
1761810600000|2025-10-30 07:50:00|8799.4|8798.5|8801.8|8800.9|8801.9|8801|8799.3|8798.4|97
1761810900000|2025-10-30 07:55:00|8801.9|8801|8803.9|8803|8804.2|8803.3|8801.8|8800.9|162
1761811200000|2025-10-30 08:00:00|8803.7|8802.8|8801.8|8800.9|8804.3|8803.4|8801.2|8800.3|203
1761811500000|2025-10-30 08:05:00|8802|8801.1|8803.3|8802.4|8806.4|8805.5|8801.7|8800.8|276
1761811800000|2025-10-30 08:10:00|8803.4|8802.5|8801|8800.1|8806.2|8805.3|8800.6|8799.7|336
1761812100000|2025-10-30 08:15:00|8800.9|8800|8799.7|8798.8|8803.1|8802.2|8798.8|8797.9|293
1761812400000|2025-10-30 08:20:00|8799.6|8798.7|8801.5|8800.6|8802.6|8801.7|8799.1|8798.2|303
1761812700000|2025-10-30 08:25:00|8801.4|8800.5|8802.5|8801.6|8802.8|8801.9|8800.5|8799.6|253
1761813000000|2025-10-30 08:30:00|8802.6|8801.7|8802.4|8801.5|8804.8|8803.9|8801.9|8801|206
1761813300000|2025-10-30 08:35:00|8802.3|8801.4|8799.7|8798.8|8803.2|8802.3|8798.9|8798|195
1761813600000|2025-10-30 08:40:00|8799.8|8798.9|8797.5|8796.6|8800.2|8799.3|8796.3|8795.4|206
1761813900000|2025-10-30 08:45:00|8797.6|8796.7|8795.5|8794.6|8797.8|8796.9|8795.4|8794.5|141
1761814200000|2025-10-30 08:50:00|8795.8|8794.9|8795.5|8794.6|8798|8797.1|8794.8|8793.9|193
1761814500000|2025-10-30 08:55:00|8795.6|8794.7|8796.7|8795.2|8798.8|8797.9|8795.4|8794.5|163
1761814800000|2025-10-30 09:00:00|8796.9|8794.7|8798.2|8797.3|8800.1|8799.2|8795.9|8794.3|306
1761815100000|2025-10-30 09:05:00|8798.4|8797.5|8803.4|8802.5|8804|8803.1|8798.3|8797.4|182
1761815400000|2025-10-30 09:10:00|8803.3|8802.4|8804.2|8803.3|8804.9|8804|8803.3|8802.4|164
1761815700000|2025-10-30 09:15:00|8804.1|8803.2|8805.6|8804.7|8805.9|8805|8803.9|8803|159
1761816000000|2025-10-30 09:20:00|8805.8|8804.9|8809.3|8808.4|8809.7|8808.8|8805.8|8804.9|139
1761816300000|2025-10-30 09:25:00|8809.2|8808.3|8810.5|8809.6|8810.7|8809.8|8808.8|8807.9|113
1761816600000|2025-10-30 09:30:00|8810.3|8809.4|8810.5|8809.6|8810.9|8810|8807.7|8806.8|130
1761816900000|2025-10-30 09:35:00|8810.6|8809.7|8811.4|8810.5|8811.7|8810.8|8810.5|8809.6|199
1761817200000|2025-10-30 09:40:00|8811.3|8810.4|8812.8|8811.9|8813.7|8812.8|8810.7|8809.8|183
1761817500000|2025-10-30 09:45:00|8812.9|8812|8810.7|8809.8|8813.8|8812.9|8810.4|8809.5|165
1761817800000|2025-10-30 09:50:00|8810.6|8809.7|8809|8808.1|8811.4|8810.5|8808.6|8807.7|193
1761818100000|2025-10-30 09:55:00|8809.1|8808.2|8808.5|8807.6|8809.6|8808.7|8807.7|8806.8|179
1761818400000|2025-10-30 10:00:00|8808.2|8807.3|8811.4|8810.5|8812.2|8811.3|8807.9|8807|206
1761818700000|2025-10-30 10:05:00|8811.5|8810.6|8811.9|8811|8813.2|8812.3|8810.1|8809.2|136
1761819000000|2025-10-30 10:10:00|8812|8811.1|8811.7|8810.8|8812.4|8811.5|8810.9|8810|96
1761819300000|2025-10-30 10:15:00|8812.2|8811.3|8809.3|8808.4|8812.4|8811.5|8809.3|8808.4|145
1761819600000|2025-10-30 10:20:00|8809.6|8808.7|8809.8|8808.9|8811|8810.1|8807.6|8806.7|180
1761819900000|2025-10-30 10:25:00|8809.6|8808.7|8809.2|8808.3|8809.8|8808.9|8808.6|8807.7|92
1761820200000|2025-10-30 10:30:00|8809.4|8808.5|8810.4|8809.5|8811.2|8810.3|8809.2|8808.3|126
1761820500000|2025-10-30 10:35:00|8810.7|8809.8|8811.5|8810.6|8811.9|8811|8810.7|8809.8|107
1761820800000|2025-10-30 10:40:00|8811.6|8810.7|8810.8|8809.9|8811.9|8811|8810.5|8809.6|60
1761821100000|2025-10-30 10:45:00|8810.7|8809.8|8811.7|8810.8|8812|8811.1|8810.7|8809.8|111
1761821400000|2025-10-30 10:50:00|8811.6|8810.7|8809.8|8808.9|8811.9|8811|8809.7|8808.8|92
1761821700000|2025-10-30 10:55:00|8810|8809.1|8809.3|8808.4|8810.7|8809.8|8808.5|8807.6|148
1761822000000|2025-10-30 11:00:00|8809.2|8808.3|8807.6|8806.7|8809.7|8808.8|8807.4|8806.5|127
1761822300000|2025-10-30 11:05:00|8807.7|8806.8|8807.2|8806.3|8808.9|8808|8807|8806.1|117
1761822600000|2025-10-30 11:10:00|8807.3|8806.4|8807.2|8806.3|8808.1|8807.2|8806|8805.1|139
1761822900000|2025-10-30 11:15:00|8807.5|8806.6|8806.6|8805.7|8807.5|8806.6|8806.2|8805.3|83
1761823200000|2025-10-30 11:20:00|8806.5|8805.6|8806.4|8805.5|8808|8807.1|8805.8|8804.9|122
1761823500000|2025-10-30 11:25:00|8806.5|8805.6|8804.3|8803.4|8806.9|8806|8804.2|8803.3|155
1761823800000|2025-10-30 11:30:00|8804.2|8803.3|8801.4|8800.5|8804.3|8803.4|8801.4|8800.5|141
1761824100000|2025-10-30 11:35:00|8801.3|8800.4|8802.8|8801.9|8803.9|8803|8801.3|8800.4|139
1761824400000|2025-10-30 11:40:00|8802.7|8801.8|8803.3|8802.4|8804.2|8803.3|8802.1|8801.2|171
1761824700000|2025-10-30 11:45:00|8803.2|8802.3|8803.4|8802.5|8805.6|8804.7|8802.9|8802|121
1761825000000|2025-10-30 11:50:00|8803.3|8802.4|8803.6|8802.7|8804.9|8804|8802.7|8801.8|83
1761825300000|2025-10-30 11:55:00|8803.7|8802.8|8801.2|8800.3|8804|8803.1|8799.1|8798.2|161
1761825600000|2025-10-30 12:00:00|8801.4|8800.5|8798.3|8797.4|8802.1|8801.2|8797.7|8796.8|176
1761825900000|2025-10-30 12:05:00|8797.9|8797|8800.9|8800|8801.1|8800.2|8797|8796.1|210
1761826200000|2025-10-30 12:10:00|8801|8800.1|8802.5|8801.6|8803.1|8802.2|8800.8|8799.9|120
1761826500000|2025-10-30 12:15:00|8802.4|8801.5|8801.8|8800.9|8802.8|8801.9|8800|8799.1|137
1761826800000|2025-10-30 12:20:00|8802|8801.1|8801.6|8800.7|8802.5|8801.6|8801.2|8800.3|161
1761827100000|2025-10-30 12:25:00|8801.4|8800.5|8798.8|8797.3|8801.5|8800.6|8797.7|8796.8|228
1761827400000|2025-10-30 12:30:00|8798.9|8797.4|8797.4|8796.5|8800.1|8799.2|8795.6|8794.7|249
1761827700000|2025-10-30 12:35:00|8797.3|8796.4|8796.8|8795.9|8797.5|8796.6|8795.4|8794.5|222
1761828000000|2025-10-30 12:40:00|8796.7|8795.8|8798|8797.1|8799.5|8798.6|8796.4|8795.5|336
1761828300000|2025-10-30 12:45:00|8798.1|8797.2|8801.9|8801|8803.2|8802.3|8797.3|8796.4|311
1761828600000|2025-10-30 12:50:00|8802|8801.1|8797.1|8796.2|8802.9|8802|8797.1|8796.2|280
1761828900000|2025-10-30 12:55:00|8797.2|8796.3|8796.4|8794.9|8798.2|8797.3|8795.6|8794.7|400
1761829200000|2025-10-30 13:00:00|8796.3|8794.8|8801|8800.1|8801|8800.1|8795.7|8794.7|469
1761829500000|2025-10-30 13:05:00|8800.8|8799.9|8801.9|8801|8803.4|8802.5|8800.8|8799.9|451
1761829800000|2025-10-30 13:10:00|8802|8801.1|8805.8|8803.9|8806.6|8804.9|8801.7|8800.8|384
1761830100000|2025-10-30 13:15:00|8806|8804.1|8806|8805.1|8807|8805.9|8801.8|8800.3|374
1761830400000|2025-10-30 13:20:00|8806.1|8805.2|8807.2|8806.3|8808.5|8807.2|8804.4|8803.2|396
1761830700000|2025-10-30 13:25:00|8807.1|8806.2|8806.5|8805.6|8807.6|8806.5|8804|8802.8|307
1761831000000|2025-10-30 13:30:00|8806.6|8805.7|8803.4|8801.9|8807|8806.1|8802.2|8801|355
1761831300000|2025-10-30 13:35:00|8803.2|8801.7|8805|8804.1|8805|8804.1|8802.2|8800.7|263
1761831600000|2025-10-30 13:40:00|8805.2|8804.3|8803.6|8802.7|8807.4|8806.5|8803.4|8802.1|247
1761831900000|2025-10-30 13:45:00|8803.8|8802.9|8800.2|8798.7|8803.8|8802.9|8800.1|8798.6|282
1761832200000|2025-10-30 13:50:00|8799.8|8798.3|8794|8792.5|8800|8798.5|8793.3|8791.8|499
1761832500000|2025-10-30 13:55:00|8794.1|8792.6|8801.6|8800.7|8801.7|8800.8|8794.1|8792.6|436
1761832800000|2025-10-30 14:00:00|8801.8|8800.9|8799.5|8798.6|8802.5|8801.5|8798.8|8797.9|382
1761833100000|2025-10-30 14:05:00|8799.4|8798.5|8794.6|8793.7|8799.5|8798.6|8794.1|8793.1|467
1761833400000|2025-10-30 14:10:00|8794.7|8793.8|8795.8|8794.9|8799.5|8798.6|8793.5|8792.6|329
1761833700000|2025-10-30 14:15:00|8795.7|8794.8|8794.5|8793.6|8796.6|8795.7|8793.9|8793|261
1761834000000|2025-10-30 14:20:00|8794.4|8793.5|8791.7|8790.8|8795.1|8793.8|8791|8790|257
1761834300000|2025-10-30 14:25:00|8792|8791.1|8792.3|8791.4|8795|8794.1|8790.6|8789.7|281
1761834600000|2025-10-30 14:30:00|8792.2|8791.3|8792.5|8791.6|8794.7|8793.4|8789.4|8788.5|327
1761834900000|2025-10-30 14:35:00|8792.9|8791.4|8793.9|8793|8795.2|8794|8792.6|8791.4|306
1761835200000|2025-10-30 14:40:00|8793.8|8792.9|8793.2|8792.3|8795.1|8794.1|8792.2|8790.9|252
1761835500000|2025-10-30 14:45:00|8793.1|8792.2|8793.7|8792.8|8794|8793.1|8791.3|8790.2|233
1761835800000|2025-10-30 14:50:00|8793.6|8792.7|8796.3|8795.4|8797.3|8796|8793.6|8792.6|278
1761836100000|2025-10-30 14:55:00|8796.6|8795.1|8796.5|8795.6|8797.3|8796.3|8795.1|8794.1|246
1761836400000|2025-10-30 15:00:00|8796.4|8795.5|8794.7|8793.2|8796.7|8795.5|8792.7|8791.7|210
1761836700000|2025-10-30 15:05:00|8794.4|8793.5|8793.8|8792.3|8795.1|8793.9|8792.7|8791.3|182
1761837000000|2025-10-30 15:10:00|8793.3|8792.4|8794.2|8793.3|8794.6|8793.4|8792.3|8791.3|200
1761837300000|2025-10-30 15:15:00|8794.3|8792.8|8792|8790.5|8795|8793.8|8791.2|8789.9|177
1761837600000|2025-10-30 15:20:00|8791.9|8790.4|8793.3|8792.4|8793.7|8792.6|8791.5|8790.1|166
1761837900000|2025-10-30 15:25:00|8793.1|8792.2|8794.3|8793.4|8794.7|8793.7|8793.1|8792.2|125
1761838200000|2025-10-30 15:30:00|8794.8|8793.3|8797.3|8795.8|8797.5|8796.3|8794.2|8793|129
1761838500000|2025-10-30 15:35:00|8797.2|8795.7|8796.8|8795.9|8797.3|8796.1|8795.3|8794.3|158
1761838800000|2025-10-30 15:40:00|8796.6|8795.7|8796.3|8794.8|8797.2|8796.2|8794.6|8793.7|136
1761839100000|2025-10-30 15:45:00|8796.2|8794.7|8796.8|8795.9|8797.8|8796.7|8794.9|8794|216
1761839400000|2025-10-30 15:50:00|8796.7|8795.8|8795.3|8793.8|8796.8|8795.9|8794.8|8793.7|153
1761839700000|2025-10-30 15:55:00|8795.2|8793.7|8796.6|8795.7|8797.5|8796.6|8793.1|8791.8|259
1761840000000|2025-10-30 16:00:00|8796.7|8795.8|8797.3|8796.4|8797.7|8796.8|8795.4|8794.5|286
1761840300000|2025-10-30 16:05:00|8797.2|8796.3|8798.9|8798|8799.4|8798.5|8797.1|8796.2|92
1761840600000|2025-10-30 16:10:00|8799|8798.1|8800.6|8799.7|8800.9|8799.8|8796.3|8795.4|113
1761840900000|2025-10-30 16:15:00|8800.5|8799.6|8799.2|8797.7|8800.7|8799.8|8796.7|8795.5|160
1761841200000|2025-10-30 16:20:00|8798.9|8798|8795.3|8794.4|8801.3|8800.4|8795.3|8794.2|185
1761841500000|2025-10-30 16:25:00|8795.4|8794.5|8797.2|8796.3|8797.4|8796.5|8795|8793.9|128
1761841800000|2025-10-30 16:30:00|8797.3|8796.4|8795.2|8794.3|8798|8796.8|8795|8794|218
1761842100000|2025-10-30 16:35:00|8795.3|8793.8|8794.5|8793.6|8796|8795|8794.4|8792.9|169
1761842400000|2025-10-30 16:40:00|8794.8|8793.9|8793.8|8792.3|8795.8|8794.5|8793.8|8792.3|198
1761842700000|2025-10-30 16:45:00|8793.9|8792.4|8793.8|8792.9|8795|8793.8|8793.3|8792.2|112
1761843000000|2025-10-30 16:50:00|8793.7|8792.8|8793.2|8792.3|8794.2|8793.3|8792.9|8792|59
1761843300000|2025-10-30 16:55:00|8793.1|8792.2|8794.6|8793.7|8795|8793.8|8792.9|8791.7|150
1761843600000|2025-10-30 17:00:00|8794.7|8793.8|8795.2|8794.3|8796.2|8795.3|8794.7|8793.8|167
1761843900000|2025-10-30 17:05:00|8794.5|8793.6|8795.9|8795|8796.1|8795.2|8794|8793|90
1761844200000|2025-10-30 17:10:00|8796|8795.1|8794.2|8793.3|8796.2|8795.3|8794.2|8793.3|92
1761844500000|2025-10-30 17:15:00|8794.4|8793.5|8795.3|8793.8|8795.3|8794|8793.5|8792.6|56
1761844800000|2025-10-30 17:20:00|8795.4|8793.9|8794.2|8793.3|8796.4|8794.9|8794|8793.1|85
1761845100000|2025-10-30 17:25:00|8794.3|8793.4|8790.7|8789.8|8794.8|8793.9|8790.4|8789.5|89
1761845400000|2025-10-30 17:30:00|8790.6|8789.7|8791.1|8790.2|8791.9|8791|8790.6|8789.7|107
1761845700000|2025-10-30 17:35:00|8791|8790.1|8792.6|8791.7|8792.8|8791.9|8789.9|8789|117
1761846000000|2025-10-30 17:40:00|8792.9|8792|8793.2|8792.3|8794.1|8793.2|8792.8|8791.9|69
1761846300000|2025-10-30 17:45:00|8793.3|8792.4|8793.1|8791.6|8793.7|8792.8|8791.2|8790|102
1761846600000|2025-10-30 17:50:00|8793.2|8791.7|8792.7|8791.8|8793.5|8792.6|8791.7|8790.8|80
1761846900000|2025-10-30 17:55:00|8792.9|8791.4|8794.1|8793.2|8794.3|8793.4|8792.5|8791.4|89
1761847200000|2025-10-30 18:00:00|8794.2|8793.3|8793.7|8792.8|8794.6|8793.5|8791.7|8790.8|123
1761847500000|2025-10-30 18:05:00|8793.5|8792.6|8794.4|8792.9|8794.4|8793.3|8793.4|8792.4|73
1761847800000|2025-10-30 18:10:00|8794.8|8793.3|8795.9|8794.4|8796|8794.7|8794.6|8793.3|60
1761848100000|2025-10-30 18:15:00|8795.8|8794.3|8795|8794.1|8796.3|8795.1|8794.8|8793.7|131
1761848400000|2025-10-30 18:20:00|8795.1|8794.2|8794.5|8793.6|8796|8795|8794.2|8793.3|80
1761848700000|2025-10-30 18:25:00|8794.4|8793.5|8795|8794.1|8795.4|8794.5|8794.4|8793.5|52
1761849000000|2025-10-30 18:30:00|8795.1|8794.2|8794.8|8793.3|8795.2|8794.3|8794|8793.1|47
1761849300000|2025-10-30 18:35:00|8794.6|8793.7|8796.4|8795.5|8796.5|8795.6|8793.9|8793|47
1761849600000|2025-10-30 18:40:00|8796.5|8795.6|8798.1|8797.2|8798.3|8797.3|8796.3|8795.4|63
1761849900000|2025-10-30 18:45:00|8798.2|8797.3|8797.7|8796.8|8798.3|8797.4|8796.1|8795.2|70
1761850200000|2025-10-30 18:50:00|8797.6|8796.7|8798|8797.1|8798.7|8797.8|8797.3|8796.4|41
1761850500000|2025-10-30 18:55:00|8798.2|8797.3|8799.2|8798.3|8799.9|8798.8|8798|8797.1|113
1761850800000|2025-10-30 19:00:00|8799|8798.1|8798.3|8797.4|8800.6|8799.5|8798.3|8797.2|224
1761851100000|2025-10-30 19:05:00|8798.8|8797.3|8799.2|8798.3|8799.6|8798.6|8798.2|8797.3|79
1761851400000|2025-10-30 19:10:00|8799.6|8798.1|8798|8797.1|8799.6|8798.1|8797.7|8796.6|94
1761851700000|2025-10-30 19:15:00|8798.1|8797.2|8797.3|8795.8|8798.5|8797.2|8796.8|8795.6|108
1761852000000|2025-10-30 19:20:00|8797.2|8795.7|8798.5|8797.6|8798.6|8797.7|8795.9|8795|94
1761852300000|2025-10-30 19:25:00|8798.8|8797.3|8799.5|8798.6|8800.1|8799.2|8798.2|8797.1|83
1761852600000|2025-10-30 19:30:00|8799.3|8798.4|8798.7|8797.8|8799.4|8798.5|8798.3|8797.4|34
1761852900000|2025-10-30 19:35:00|8798.8|8797.9|8800.1|8798.6|8800.1|8798.9|8798.3|8797.4|48
1761853200000|2025-10-30 19:40:00|8799.8|8798.9|8799.5|8798|8800.4|8799.1|8799.1|8797.9|60
1761853500000|2025-10-30 19:45:00|8799.2|8798.3|8799.3|8798.4|8799.7|8798.6|8798.9|8797.8|42
1761853800000|2025-10-30 19:50:00|8799.4|8798.5|8799.9|8799|8800.5|8799.6|8799.4|8798.2|39
1761854100000|2025-10-30 19:55:00|8800|8799.1|8798.2|8797.3|8800|8799.1|8797.7|8796.8|61
1761854400000|2025-10-30 20:00:00|8798.3|8797.4|8797.9|8797|8799|8798.1|8797.5|8796.5|72
1761854700000|2025-10-30 20:05:00|8798|8797.1|8797.7|8796.8|8798.2|8797.3|8797.2|8796.3|47
1761855000000|2025-10-30 20:10:00|8797.5|8796.6|8797.3|8796.4|8797.6|8796.7|8797.1|8796.2|23
1761855300000|2025-10-30 20:15:00|8797.6|8796.1|8798|8797.1|8798|8797.1|8796.8|8795.6|42
1761855600000|2025-10-30 20:20:00|8797.9|8797|8797.3|8796.4|8797.9|8797|8797.2|8796.3|9
1761855900000|2025-10-30 20:25:00|8797.2|8796.3|8797.3|8796.4|8797.9|8797|8796.8|8795.9|26
1761856200000|2025-10-30 20:30:00|8797.6|8796.7|8797.2|8796.3|8797.7|8796.8|8796.9|8796|21
1761856500000|2025-10-30 20:35:00|8797.1|8796.2|8797.7|8796.2|8797.7|8796.2|8796.8|8795.6|15
1761856800000|2025-10-30 20:40:00|8797.8|8796.3|8797.6|8796.7|8798.1|8796.9|8797.3|8796.2|23
1761857100000|2025-10-30 20:45:00|8797.8|8796.9|8797.8|8796.3|8798.2|8797|8797.8|8796.3|36
1761857400000|2025-10-30 20:50:00|8797.7|8796.2|8796.2|8794.7|8798.3|8796.8|8796.1|8794.6|69
1761857700000|2025-10-30 20:55:00|8796|8794.5|8796.5|8790.8|8797.5|8794.7|8795.2|8790.8|102
1761858000000|2025-10-30 21:00:00|8802.3|8791.3|8803.1|8792.1|8803.6|8792.6|8801.3|8790.3|5
1761858300000|2025-10-30 21:05:00|8801.5|8790.5|8801.9|8790.9|8802|8791|8801.5|8790.5|4
1761858600000|2025-10-30 21:10:00|8797.7|8791.7|8803.2|8792.2|8803.2|8792.2|8796.5|8788.2|30
1761858900000|2025-10-30 21:15:00|8803|8792.3|8802.9|8792.4|8803.2|8792.8|8802.5|8792.2|37
1761859200000|2025-10-30 21:20:00|8802.5|8792.8|8798.7|8791.8|8802.5|8794|8798.3|8790.8|45
1761859500000|2025-10-30 21:25:00|8798.8|8793.7|8798.8|8792.2|8802.3|8793.7|8798.7|8790.9|18
1761859800000|2025-10-30 21:30:00|8799.1|8791.9|8796.9|8791.9|8799.1|8793|8796.8|8790.6|112
1761860100000|2025-10-30 21:35:00|8796.7|8792.2|8798.8|8793.6|8799.5|8793.6|8795.7|8791.9|101
1761860400000|2025-10-30 21:40:00|8798.9|8793.5|8798.2|8794.8|8799.4|8795.4|8797.7|8788.8|526
1761860700000|2025-10-30 21:45:00|8798.1|8794.9|8801.3|8795.4|8803.2|8795.6|8797.9|8794|430
1761861000000|2025-10-30 21:50:00|8798.8|8795.3|8798.8|8795.2|8801.3|8795.7|8797.9|8791.7|135
1761861300000|2025-10-30 21:55:00|8799.3|8794.8|8798.6|8794.4|8799.3|8794.8|8798.3|8789.7|162
1761861600000|2025-10-30 22:00:00|8798.5|8790|8796.3|8793.9|8802.3|8794.9|8795.7|8789.3|260
1761861900000|2025-10-30 22:05:00|8796.4|8793.8|8796.3|8793.9|8796.7|8794.3|8796.1|8793.6|45
1761862200000|2025-10-30 22:10:00|8796.4|8794|8796.4|8794|8796.6|8794.2|8795.9|8793.5|27
1761862500000|2025-10-30 22:15:00|8796.3|8793.9|8795.9|8793.5|8796.4|8794|8795.8|8793.4|28
1761862800000|2025-10-30 22:20:00|8795.8|8793.4|8796.1|8793.7|8796.3|8793.9|8795.8|8793.4|19
1761863100000|2025-10-30 22:25:00|8796.3|8793.9|8796.7|8794.3|8796.7|8794.3|8795.9|8793.5|17
1761863400000|2025-10-30 22:30:00|8796.6|8794.2|8797.2|8794.8|8797.3|8794.9|8796.4|8794|35
1761863700000|2025-10-30 22:35:00|8797.3|8794.9|8796.9|8794.5|8797.3|8794.9|8796.8|8794.4|27
1761864000000|2025-10-30 22:40:00|8796.8|8794.4|8796.2|8793.8|8796.9|8794.5|8796.2|8793.8|25
1761864300000|2025-10-30 22:45:00|8795.7|8793.3|8795.7|8793.3|8795.8|8793.4|8795.3|8792.9|46
1761864600000|2025-10-30 22:50:00|8795.8|8793.4|8795.7|8793.3|8796.2|8794.1|8795.5|8793.1|53
1761864900000|2025-10-30 22:55:00|8795.9|8793.5|8795.9|8793.5|8796.2|8793.8|8795.7|8793.3|33
1761865200000|2025-10-30 23:00:00|8795.7|8793.3|8795.9|8793.5|8796.2|8794.3|8795.6|8793.2|29
1761865500000|2025-10-30 23:05:00|8795.5|8794|8795.4|8794.5|8795.8|8794.6|8795.1|8794|22
1761865800000|2025-10-30 23:10:00|8795.7|8794.2|8795.7|8794.2|8796|8794.6|8795.2|8794.1|18
1761866100000|2025-10-30 23:15:00|8795.6|8794.7|8795.2|8793.7|8795.9|8794.7|8794.8|8793.7|39
1761866400000|2025-10-30 23:20:00|8795|8794.1|8795.3|8793.8|8795.4|8794.3|8794.5|8793.4|27
1761866700000|2025-10-30 23:25:00|8795.4|8793.9|8795.7|8794.2|8796.1|8795.1|8795.2|8793.9|21
1761867000000|2025-10-30 23:30:00|8795.5|8794|8794.7|8793.8|8795.8|8794.6|8794.6|8793.7|37
1761867300000|2025-10-30 23:35:00|8794.8|8793.9|8795|8794.1|8795.4|8794.5|8794.8|8793.9|15
1761867600000|2025-10-30 23:40:00|8795.5|8794|8795.8|8794.9|8796.1|8795.2|8795.3|8793.9|13
1761867900000|2025-10-30 23:45:00|8795.7|8794.8|8794.4|8792.9|8795.9|8794.9|8793.7|8792.3|61
1761868200000|2025-10-30 23:50:00|8793.9|8793|8794.8|8793.3|8795|8793.8|8793.9|8792.5|40
1761868500000|2025-10-30 23:55:00|8795|8793.5|8794.7|8793.2|8795.4|8794.1|8794.4|8793.2|55
1761868800000|2025-10-31 00:00:00|8794.4|8793.5|8795.3|8793.8|8795.7|8794.7|8794.3|8793.2|106
1761869100000|2025-10-31 00:05:00|8795.4|8793.9|8795.6|8794.7|8795.9|8794.7|8794.5|8793.2|99
1761869400000|2025-10-31 00:10:00|8795.9|8794.4|8796.1|8795.2|8796.7|8795.6|8795.6|8794.4|81
1761869700000|2025-10-31 00:15:00|8796|8795.1|8795.7|8794.8|8796.2|8795.2|8795.2|8794|71
1761870000000|2025-10-31 00:20:00|8795.9|8794.4|8796.6|8795.7|8796.6|8795.7|8795.4|8794.3|64
1761870300000|2025-10-31 00:25:00|8796.7|8795.8|8797|8795.5|8797.4|8795.9|8796|8794.9|49
1761870600000|2025-10-31 00:30:00|8796.7|8795.2|8796.4|8794.9|8797|8795.7|8795.9|8794.7|98
1761870900000|2025-10-31 00:35:00|8796.5|8795|8796.3|8795.4|8796.6|8795.4|8795.5|8794.2|82
1761871200000|2025-10-31 00:40:00|8796.2|8795.3|8796|8795.1|8796.6|8795.4|8795.8|8794.5|67
1761871500000|2025-10-31 00:45:00|8796.5|8795|8796|8795.1|8796.5|8795.5|8795.3|8794.4|80
1761871800000|2025-10-31 00:50:00|8795.8|8794.9|8796|8794.5|8797.2|8796.1|8795.2|8794.3|197
1761872100000|2025-10-31 00:55:00|8796.1|8794.6|8795.9|8794.4|8796.1|8795|8794.3|8793|127
1761872400000|2025-10-31 01:00:00|8795.6|8794.7|8796.2|8795.3|8796.2|8795.3|8794.8|8793.9|155
1761872700000|2025-10-31 01:05:00|8796.1|8795.2|8796.5|8795.6|8796.7|8795.8|8795.8|8794.9|65
1761873000000|2025-10-31 01:10:00|8796.4|8795.5|8797.6|8796.7|8797.6|8796.7|8796.2|8795.3|81
1761873300000|2025-10-31 01:15:00|8797.4|8796.5|8797.8|8796.9|8797.8|8796.9|8797|8796.1|89
1761873600000|2025-10-31 01:20:00|8797.7|8796.8|8795.4|8794.5|8798.3|8797.4|8795.1|8794.2|77
1761873900000|2025-10-31 01:25:00|8795.5|8794.6|8794.6|8793.7|8795.5|8794.6|8794.6|8793.7|44
1761874200000|2025-10-31 01:30:00|8794.8|8793.9|8794.3|8793.4|8795.7|8794.8|8794.3|8793.4|105
1761874500000|2025-10-31 01:35:00|8794.4|8793.5|8795.1|8794.2|8795.4|8794.5|8794.3|8793.4|68
1761874800000|2025-10-31 01:40:00|8795.2|8794.3|8794.6|8793.7|8795.5|8794.6|8794.5|8793.6|97
1761875100000|2025-10-31 01:45:00|8794.8|8793.9|8794.1|8793.2|8795.1|8794.2|8794|8793.1|64
1761875400000|2025-10-31 01:50:00|8794.3|8793.4|8795.2|8794.3|8795.2|8794.3|8794.1|8793.2|92
1761875700000|2025-10-31 01:55:00|8795.1|8794.2|8794.8|8793.9|8795.2|8794.3|8794.3|8793.4|135
1761876000000|2025-10-31 02:00:00|8794.9|8794|8794|8793.1|8795.2|8794.3|8793.7|8792.8|97
1761876300000|2025-10-31 02:05:00|8793.9|8793|8796|8795.1|8796.1|8795.2|8793.9|8793|87
1761876600000|2025-10-31 02:10:00|8796.1|8795.2|8796.3|8795.4|8796.7|8795.8|8795.9|8795|82
1761876900000|2025-10-31 02:15:00|8796.4|8795.5|8797|8796.1|8797.3|8796.4|8796.4|8795.5|37
1761877200000|2025-10-31 02:20:00|8797.3|8796.4|8796.9|8796|8797.5|8796.6|8796.8|8795.9|36
1761877500000|2025-10-31 02:25:00|8797.1|8796.2|8797.3|8796.4|8797.5|8796.6|8796.8|8795.9|31
1761877800000|2025-10-31 02:30:00|8797.5|8796.6|8797.5|8796.6|8798|8797.1|8797.3|8796.4|44
1761878100000|2025-10-31 02:35:00|8797.6|8796.7|8797.5|8796.6|8798.2|8797.3|8797.5|8796.6|67
1761878400000|2025-10-31 02:40:00|8797.6|8796.7|8798.3|8797.4|8799|8798.1|8797.5|8796.6|59
1761878700000|2025-10-31 02:45:00|8798.2|8797.3|8796.6|8795.7|8798.2|8797.3|8796.4|8795.5|49
1761879000000|2025-10-31 02:50:00|8796.5|8795.6|8796.5|8795.6|8796.5|8795.6|8795.9|8795|63
1761879300000|2025-10-31 02:55:00|8796.4|8795.5|8795.6|8794.7|8796.4|8795.5|8795.4|8794.5|43
1761879600000|2025-10-31 03:00:00|8795.7|8794.8|8796.3|8795.4|8796.4|8795.5|8795.6|8794.7|59
1761879900000|2025-10-31 03:05:00|8796.2|8795.3|8796.5|8795.6|8796.9|8796|8796.2|8795.3|55
1761880200000|2025-10-31 03:10:00|8796.6|8795.7|8795.9|8795|8796.6|8795.7|8795.8|8794.9|55
1761880500000|2025-10-31 03:15:00|8796|8795.1|8796.6|8795.7|8796.9|8796|8795.9|8795|41
1761880800000|2025-10-31 03:20:00|8796.7|8795.8|8796.7|8795.8|8797.3|8796.4|8796.5|8795.6|47
1761881100000|2025-10-31 03:25:00|8796.9|8796|8796.6|8795.7|8797.1|8796.2|8796.5|8795.6|46
1761881400000|2025-10-31 03:30:00|8796.5|8795.6|8796.4|8795.5|8796.6|8795.7|8796.2|8795.3|27
1761881700000|2025-10-31 03:35:00|8796.6|8795.7|8796.3|8795.4|8797|8796.1|8796.3|8795.4|22
1761882000000|2025-10-31 03:40:00|8796.1|8795.2|8796.1|8795.2|8796.5|8795.6|8795.9|8795|32
1761882300000|2025-10-31 03:45:00|8796|8795.1|8795.8|8794.9|8796.1|8795.2|8795.6|8794.7|15
1761882600000|2025-10-31 03:50:00|8796.1|8795.2|8795.9|8795|8796.2|8795.3|8795.9|8795|12
1761882900000|2025-10-31 03:55:00|8795.8|8794.9|8795.8|8794.9|8796.4|8795.5|8795.5|8794.6|31
1761883200000|2025-10-31 04:00:00|8795.7|8794.8|8795.9|8795|8796.2|8795.3|8795.2|8794.3|30
1761883500000|2025-10-31 04:05:00|8795.8|8794.9|8795.8|8794.9|8796|8795.1|8795.5|8794.6|44
1761883800000|2025-10-31 04:10:00|8795.7|8794.8|8795.8|8794.9|8796.2|8795.3|8795.5|8794.6|22
1761884100000|2025-10-31 04:15:00|8795.9|8795|8796.7|8795.8|8796.7|8795.8|8795.8|8794.9|27
1761884400000|2025-10-31 04:20:00|8796.3|8795.4|8796.7|8795.8|8796.7|8795.8|8796.3|8795.4|36
1761884700000|2025-10-31 04:25:00|8796.8|8795.9|8796.9|8796|8797.1|8796.2|8796.7|8795.8|42
1761885000000|2025-10-31 04:30:00|8797|8796.1|8797|8796.1|8797.1|8796.2|8796.6|8795.7|44
1761885300000|2025-10-31 04:35:00|8797.1|8796.2|8797.4|8796.5|8797.5|8796.6|8796.7|8795.8|35
1761885600000|2025-10-31 04:40:00|8797.5|8796.6|8796.9|8796|8797.5|8796.6|8796.8|8795.9|14
1761885900000|2025-10-31 04:45:00|8796.8|8795.9|8796.8|8795.9|8797.3|8796.4|8796.7|8795.8|28
1761886200000|2025-10-31 04:50:00|8796.7|8795.8|8796.6|8795.7|8796.7|8795.8|8796|8795.1|24
1761886500000|2025-10-31 04:55:00|8796.7|8795.8|8796.1|8795.2|8796.8|8795.9|8796.1|8795.2|22
1761886800000|2025-10-31 05:00:00|8796|8795.1|8795.9|8795|8796.2|8795.3|8795.6|8794.7|34
1761887100000|2025-10-31 05:05:00|8796|8795.1|8796.5|8795.6|8796.6|8795.7|8796|8795.1|46
1761887400000|2025-10-31 05:10:00|8796.4|8795.5|8797.3|8796.4|8797.6|8796.7|8796.4|8795.5|48
1761887700000|2025-10-31 05:15:00|8797.2|8796.3|8797.5|8796.6|8797.8|8796.8|8796.9|8796|47
1761888000000|2025-10-31 05:20:00|8797.6|8796.7|8797.8|8796.9|8798.1|8797.2|8797.6|8796.4|32
1761888300000|2025-10-31 05:25:00|8797.7|8796.8|8797.7|8796.8|8798.1|8797.1|8797.5|8796.3|98
1761888600000|2025-10-31 05:30:00|8797.6|8796.7|8797|8796.1|8798.2|8797|8796.8|8795.9|48
1761888900000|2025-10-31 05:35:00|8796.8|8795.9|8797.2|8796.3|8797.4|8796.5|8796.8|8795.9|64
1761889200000|2025-10-31 05:40:00|8797.3|8796.4|8797.4|8796.5|8798.4|8797.5|8797.1|8796.2|48
1761889500000|2025-10-31 05:45:00|8797.5|8796.6|8796.2|8795.3|8797.5|8796.6|8795.7|8794.8|34
1761889800000|2025-10-31 05:50:00|8796.3|8795.4|8797|8796.1|8797.2|8796.3|8796.1|8795.2|32
1761890100000|2025-10-31 05:55:00|8796.9|8796|8797.6|8796.7|8798|8797.1|8796.8|8795.9|82
1761890400000|2025-10-31 06:00:00|8797.5|8796.6|8797.9|8797|8798.5|8797.6|8797.1|8796.2|108
1761890700000|2025-10-31 06:05:00|8798|8797.1|8797.7|8796.8|8798.5|8797.6|8797.6|8796.7|149
1761891000000|2025-10-31 06:10:00|8797.9|8797|8798.4|8797.5|8798.5|8797.6|8797.6|8796.7|67
1761891300000|2025-10-31 06:15:00|8798.5|8797.6|8798.9|8798|8799.5|8798.6|8798.4|8797.5|85
1761891600000|2025-10-31 06:20:00|8799|8798.1|8799.7|8798.8|8799.7|8798.8|8798.8|8797.9|64
1761891900000|2025-10-31 06:25:00|8799.5|8798.6|8798.7|8797.8|8799.5|8798.6|8798.6|8797.7|30
1761892200000|2025-10-31 06:30:00|8799|8798.1|8796.7|8795.8|8799.3|8798.4|8796.7|8795.8|90
1761892500000|2025-10-31 06:35:00|8796.6|8795.7|8796.2|8795.3|8796.9|8796|8795.9|8795|66
1761892800000|2025-10-31 06:40:00|8796.1|8795.2|8798.4|8797.5|8798.9|8798|8795.8|8794.9|74
1761893100000|2025-10-31 06:45:00|8798.5|8797.6|8800.8|8799.9|8800.9|8800|8798.3|8797.4|75
1761893400000|2025-10-31 06:50:00|8800.7|8799.8|8800.6|8799.7|8801.7|8800.7|8800.5|8799.6|107
1761893700000|2025-10-31 06:55:00|8800.7|8799.8|8799.4|8797.9|8801|8800.1|8798.7|8797.6|129
1761894000000|2025-10-31 07:00:00|8799.5|8798|8800.8|8799.9|8802.8|8801.9|8798.5|8797.6|279
1761894300000|2025-10-31 07:05:00|8800.7|8799.8|8802.2|8801.3|8802.4|8801.5|8800.2|8799.3|151
1761894600000|2025-10-31 07:10:00|8802.6|8801.7|8803.2|8802.3|8804.5|8803.6|8802.6|8801.7|112
1761894900000|2025-10-31 07:15:00|8803|8802.1|8801.3|8800.4|8803.4|8802.5|8801.1|8800.2|136
1761895200000|2025-10-31 07:20:00|8801.2|8800.3|8801.7|8800.8|8801.9|8801|8800.7|8799.8|125
1761895500000|2025-10-31 07:25:00|8801.8|8800.9|8801.9|8801|8802.8|8801.9|8801.7|8800.8|94
1761895800000|2025-10-31 07:30:00|8802.1|8801.2|8799.8|8798.9|8802.5|8801.6|8799.2|8798.3|132
1761896100000|2025-10-31 07:35:00|8799|8798.1|8798.2|8797.3|8799.7|8798.8|8797.5|8796.6|111
1761896400000|2025-10-31 07:40:00|8798.3|8797.4|8798.3|8796.8|8799.1|8798.2|8797.8|8796.7|92
1761896700000|2025-10-31 07:45:00|8798.4|8796.9|8796.9|8796|8798.4|8796.9|8796.4|8795.5|97
1761897000000|2025-10-31 07:50:00|8797.3|8796.4|8796.4|8795.5|8799.7|8798.8|8796.3|8795.4|171
1761897300000|2025-10-31 07:55:00|8796.3|8795.4|8798.2|8797.3|8798.2|8797.3|8794.9|8794|243
1761897600000|2025-10-31 08:00:00|8798.3|8797.4|8798.4|8797.5|8800.3|8799.4|8797.4|8796.5|230
1761897900000|2025-10-31 08:05:00|8798.2|8797.3|8797.4|8796.5|8799.3|8798.4|8797.4|8796.5|189
1761898200000|2025-10-31 08:10:00|8797.6|8796.7|8796.7|8795.8|8797.7|8796.8|8795.5|8794.6|179
1761898500000|2025-10-31 08:15:00|8796.8|8795.9|8797.5|8796.6|8797.6|8796.7|8796.2|8795.3|118
1761898800000|2025-10-31 08:20:00|8797.6|8796.7|8799.8|8798.9|8800.3|8799.4|8797.5|8796.6|173
1761899100000|2025-10-31 08:25:00|8800.3|8798.8|8801|8800.1|8801.5|8800.6|8798.9|8798|132
1761899400000|2025-10-31 08:30:00|8800.9|8800|8800.3|8799.4|8801.8|8800.9|8799.7|8798.8|127
1761899700000|2025-10-31 08:35:00|8800.2|8799.3|8801.3|8800.4|8801.3|8800.4|8799.8|8798.9|106
1761900000000|2025-10-31 08:40:00|8801.4|8800.5|8802.2|8801.3|8802.2|8801.3|8800.9|8800|80
1761900300000|2025-10-31 08:45:00|8802.3|8801.4|8803.1|8802.2|8803.2|8802.3|8801.5|8800.6|73
1761900600000|2025-10-31 08:50:00|8803|8802.1|8804.7|8803.8|8805.5|8804.6|8802.9|8802|87
1761900900000|2025-10-31 08:55:00|8804.8|8803.9|8805.7|8804.8|8805.7|8804.8|8803.1|8802.2|130
1761901200000|2025-10-31 09:00:00|8805.6|8804.7|8804.7|8803.8|8805.6|8804.7|8803.4|8802.5|135
1761901500000|2025-10-31 09:05:00|8804.2|8803.3|8803.7|8802.8|8804.4|8803.5|8803.4|8802.5|75
1761901800000|2025-10-31 09:10:00|8803.8|8802.9|8804.1|8803.2|8805.2|8804.3|8803.6|8802.7|83
1761902100000|2025-10-31 09:15:00|8804.2|8803.3|8805.4|8804.5|8805.5|8804.6|8802.6|8801.7|129
1761902400000|2025-10-31 09:20:00|8805.3|8804.4|8805.3|8804.4|8806|8805.1|8804|8803.1|165
1761902700000|2025-10-31 09:25:00|8805.4|8804.5|8808.2|8807.3|8808.5|8807.6|8805.4|8804.5|115
1761903000000|2025-10-31 09:30:00|8808.3|8807.4|8805.8|8804.9|8808.3|8807.4|8805.4|8804.5|87
1761903300000|2025-10-31 09:35:00|8805.9|8805|8806|8805.1|8807|8806.1|8805.4|8804.5|86
1761903600000|2025-10-31 09:40:00|8805.9|8805|8807|8806.1|8807.5|8806.6|8805.4|8804.5|94
1761903900000|2025-10-31 09:45:00|8807.1|8806.2|8805.5|8804.6|8807.6|8806.7|8805.2|8804.3|108
1761904200000|2025-10-31 09:50:00|8805.6|8804.7|8804.9|8804|8805.7|8804.8|8804.6|8803.7|85
1761904500000|2025-10-31 09:55:00|8804.8|8803.9|8808.5|8807|8808.5|8807.2|8804.3|8803.4|282
1761904800000|2025-10-31 10:00:00|8808.1|8806.6|8805.3|8804.4|8808.2|8806.6|8804.9|8804|168
1761905100000|2025-10-31 10:05:00|8804.7|8803.8|8803.9|8803|8805.3|8804.4|8803.6|8802.7|89
1761905400000|2025-10-31 10:10:00|8804.1|8803.2|8803.1|8802.2|8804.1|8803.2|8802.5|8801.6|52
1761905700000|2025-10-31 10:15:00|8803.2|8802.3|8806.2|8805.3|8806.2|8805.3|8803.1|8802.2|90
1761906000000|2025-10-31 10:20:00|8806.1|8805.2|8806|8805.1|8807.7|8806.8|8805.6|8804.7|95
1761906300000|2025-10-31 10:25:00|8805.9|8805|8804.6|8803.7|8806.4|8805.5|8804.3|8803.4|56
1761906600000|2025-10-31 10:30:00|8804.7|8803.8|8807.2|8806.3|8807.9|8807|8804.4|8803.5|103
1761906900000|2025-10-31 10:35:00|8807.1|8806.2|8808.3|8807.4|8809.1|8808.2|8806.9|8806|126
1761907200000|2025-10-31 10:40:00|8808.2|8807.3|8809.6|8808.7|8809.6|8808.7|8808|8807.1|49
1761907500000|2025-10-31 10:45:00|8809.5|8808.6|8810.7|8809.8|8810.9|8810|8809.5|8808.6|54
1761907800000|2025-10-31 10:50:00|8810.8|8809.9|8812.1|8811.2|8812.1|8811.2|8810.8|8809.9|72
1761908100000|2025-10-31 10:55:00|8812.2|8811.3|8812.6|8811.7|8813.1|8812.2|8811.8|8810.9|86
1761908400000|2025-10-31 11:00:00|8812.5|8811.6|8812.4|8811.5|8814.2|8813.3|8812|8811.1|119
1761908700000|2025-10-31 11:05:00|8812.6|8811.7|8808.4|8807.5|8812.6|8811.7|8807.9|8807|101
1761909000000|2025-10-31 11:10:00|8808.6|8807.7|8809.4|8808.5|8811.4|8810.5|8808.5|8807.6|77
1761909300000|2025-10-31 11:15:00|8809.5|8808.6|8809.2|8808.3|8810.9|8810|8809.2|8808.3|92
1761909600000|2025-10-31 11:20:00|8809.1|8808.2|8808.3|8807.4|8809.2|8808.3|8807.2|8806.3|110
1761909900000|2025-10-31 11:25:00|8808.2|8807.3|8808.6|8807.7|8808.8|8807.9|8807|8806.1|102
1761910200000|2025-10-31 11:30:00|8808.5|8807.6|8810|8809.1|8810.1|8809.2|8807.2|8806.3|132
1761910500000|2025-10-31 11:35:00|8809.9|8809|8813.2|8812.3|8813.6|8812.7|8809.9|8809|214
1761910800000|2025-10-31 11:40:00|8813.3|8812.4|8812.7|8811.8|8814.2|8813.3|8812.3|8811.4|197
1761911100000|2025-10-31 11:45:00|8812.8|8811.9|8810|8809.1|8812.9|8812|8810|8809.1|149
1761911400000|2025-10-31 11:50:00|8809.7|8808.8|8809.8|8808.9|8810.2|8809.3|8808.7|8807.8|114
1761911700000|2025-10-31 11:55:00|8809.9|8809|8810.9|8810|8811.1|8810.2|8808.4|8807.5|202
1761912000000|2025-10-31 12:00:00|8810.8|8809.9|8810.8|8809.9|8812.1|8811.2|8810|8809.1|203
1761912300000|2025-10-31 12:05:00|8810.9|8810|8814|8813.1|8814.5|8813.6|8809.6|8808.7|162
1761912600000|2025-10-31 12:10:00|8813.9|8813|8815.1|8814.2|8816.2|8815.3|8813.8|8812.9|183
1761912900000|2025-10-31 12:15:00|8815.4|8814.5|8812.7|8811.8|8815.7|8814.8|8811.7|8810.8|190
1761913200000|2025-10-31 12:20:00|8812.9|8812|8812.9|8812|8814.1|8813.2|8812.1|8811.2|225
1761913500000|2025-10-31 12:25:00|8813.1|8812.2|8814.9|8814|8815.6|8814.4|8813|8812.1|89
1761913800000|2025-10-31 12:30:00|8815.1|8814.2|8815.1|8814.2|8816.1|8815.2|8814.9|8813.9|132
1761914100000|2025-10-31 12:35:00|8815|8814.1|8811.5|8810.6|8815.1|8814.2|8810|8809.1|316
1761914400000|2025-10-31 12:40:00|8811.4|8810.5|8814.7|8813.8|8815.9|8815|8811.4|8810.5|298
1761914700000|2025-10-31 12:45:00|8814.6|8813.7|8814.3|8813.4|8814.9|8814|8812.3|8811.4|191
1761915000000|2025-10-31 12:50:00|8814.4|8813.5|8813.6|8812.7|8815.2|8814.3|8813.5|8812.6|157
1761915300000|2025-10-31 12:55:00|8813.5|8812.6|8817|8816.1|8817.4|8816.5|8813.2|8812.3|217
1761915600000|2025-10-31 13:00:00|8816.9|8816|8815.2|8814.3|8818|8817.1|8815.1|8814.2|287
1761915900000|2025-10-31 13:05:00|8815.1|8814.2|8816.4|8815.5|8816.8|8815.9|8814.5|8813.6|237
1761916200000|2025-10-31 13:10:00|8816.6|8815.7|8813.5|8812.6|8817.2|8816.3|8813.2|8812.3|199
1761916500000|2025-10-31 13:15:00|8813.6|8812.7|8812|8811.1|8814|8813.1|8811.4|8810.5|166
1761916800000|2025-10-31 13:20:00|8811.9|8811|8812.9|8812|8813.1|8812.2|8810.8|8809.9|191
1761917100000|2025-10-31 13:25:00|8813.1|8812.2|8812.1|8811.2|8813.1|8812.2|8810.8|8809.9|124
1761917400000|2025-10-31 13:30:00|8812.2|8811.3|8809|8808.1|8812.5|8811.6|8808.1|8807.2|285
1761917700000|2025-10-31 13:35:00|8808.9|8808|8806.6|8805.7|8809.7|8808.8|8806.5|8805.6|199
1761918000000|2025-10-31 13:40:00|8806.5|8805.6|8803.9|8803|8806.7|8805.8|8802.6|8801.7|302
1761918300000|2025-10-31 13:45:00|8803.7|8802.8|8801.6|8800.7|8804.7|8803.8|8800|8799.1|316
1761918600000|2025-10-31 13:50:00|8801.3|8800.4|8799.9|8799|8801.7|8800.8|8799.5|8798.6|237
1761918900000|2025-10-31 13:55:00|8800|8799.1|8799.8|8798.9|8801.5|8800.6|8799.7|8798.8|215
1761919200000|2025-10-31 14:00:00|8799.6|8798.7|8796.8|8795.9|8801.1|8800.2|8796.6|8795.7|280
1761919500000|2025-10-31 14:05:00|8796.7|8795.8|8797.2|8796.3|8798.3|8797.4|8795.9|8795|233
1761919800000|2025-10-31 14:10:00|8796.9|8796|8796.5|8795.6|8797.7|8796.8|8796.1|8795.2|138
1761920100000|2025-10-31 14:15:00|8796.3|8795.4|8793.5|8792.6|8796.5|8795.6|8793|8792.1|185
1761920400000|2025-10-31 14:20:00|8793.2|8792.3|8792.2|8791.3|8794.6|8793.7|8792|8791.1|202
1761920700000|2025-10-31 14:25:00|8792.1|8791.2|8793.2|8792.3|8793.3|8792.4|8791|8790.1|163
1761921000000|2025-10-31 14:30:00|8793.4|8792.5|8791.8|8790.9|8794.4|8793.5|8790.4|8789.5|234
1761921300000|2025-10-31 14:35:00|8791.5|8790.6|8790.7|8789.8|8791.8|8790.9|8789.7|8788.8|168
1761921600000|2025-10-31 14:40:00|8790.6|8789.7|8787.6|8786.7|8791|8790.1|8787.4|8786.5|199
1761921900000|2025-10-31 14:45:00|8787.5|8786.6|8786.9|8786|8788.4|8787.5|8786|8785.1|143
1761922200000|2025-10-31 14:50:00|8787.1|8786.2|8789.6|8788.7|8790.4|8789.5|8787|8786.1|202
1761922500000|2025-10-31 14:55:00|8789.4|8788.5|8788.6|8787.7|8790.3|8789.4|8787.9|8787|170
1761922800000|2025-10-31 15:00:00|8788.8|8787.9|8786.4|8785.5|8789.7|8788.8|8786.3|8785.4|215
1761923100000|2025-10-31 15:05:00|8786.7|8785.8|8787.7|8786.8|8788.2|8787.3|8785.3|8784.4|196
1761923400000|2025-10-31 15:10:00|8787.6|8786.7|8784.2|8783.3|8787.8|8786.9|8784.2|8783.3|148
1761923700000|2025-10-31 15:15:00|8784.3|8783.4|8787.2|8786.3|8787.5|8786.6|8784.3|8783.4|105
1761924000000|2025-10-31 15:20:00|8787.1|8786.2|8787.7|8786.8|8788.8|8787.9|8786.7|8785.8|128
1761924300000|2025-10-31 15:25:00|8787.6|8786.7|8785.1|8784.2|8787.7|8786.8|8783.4|8782.5|190
1761924600000|2025-10-31 15:30:00|8785|8784.1|8783|8782.1|8785.2|8784.3|8782.6|8781.7|202
1761924900000|2025-10-31 15:35:00|8783.1|8782.2|8782.2|8781.3|8784.7|8783.8|8782.2|8781.3|185
1761925200000|2025-10-31 15:40:00|8782.1|8781.2|8783.4|8782.5|8783.9|8783|8781.6|8780.7|203
1761925500000|2025-10-31 15:45:00|8783.6|8782.7|8784.3|8783.4|8785|8784.1|8781.8|8780.9|422
1761925800000|2025-10-31 15:50:00|8784.4|8783.5|8787.3|8786.4|8788.1|8787.2|8784.3|8783.4|419
1761926100000|2025-10-31 15:55:00|8787.2|8786.3|8784.6|8783.7|8791.9|8791|8784.4|8783.5|483
1761926400000|2025-10-31 16:00:00|8784.5|8783.6|8783|8782.1|8785.1|8784.2|8782.8|8781.9|426
1761926700000|2025-10-31 16:05:00|8782.8|8781.9|8783.2|8782.3|8783.7|8782.8|8782.1|8781.2|166
1761927000000|2025-10-31 16:10:00|8783.3|8782.4|8782.7|8781.8|8784.7|8783.8|8782.2|8781.3|180
1761927300000|2025-10-31 16:15:00|8782.8|8781.9|8781.6|8780.7|8783.8|8782.9|8781.4|8780.5|154
1761927600000|2025-10-31 16:20:00|8781.8|8780.9|8783.2|8782.3|8783.8|8782.9|8781.6|8780.7|161
1761927900000|2025-10-31 16:25:00|8783.1|8782.2|8782.2|8781.3|8783.2|8782.3|8782.1|8781.2|96
1761928200000|2025-10-31 16:30:00|8782.4|8781.5|8782.2|8781.3|8782.5|8781.6|8781|8780.1|120
1761928500000|2025-10-31 16:35:00|8782.1|8781.2|8783|8782.1|8783.3|8782.4|8781.9|8781|126
1761928800000|2025-10-31 16:40:00|8782.4|8781.5|8781.8|8780.9|8783.1|8782.2|8781.6|8780.7|110
1761929100000|2025-10-31 16:45:00|8781.9|8781|8781.1|8780.2|8782.3|8781.4|8781|8780.1|75
1761929400000|2025-10-31 16:50:00|8781.2|8780.3|8782.5|8781.6|8782.7|8781.8|8780.8|8779.9|64
1761929700000|2025-10-31 16:55:00|8782.6|8781.7|8783.3|8782.4|8784.2|8783.3|8780.7|8779.8|149
1761930000000|2025-10-31 17:00:00|8783.4|8782.5|8782.1|8781.2|8783.5|8782.6|8781.2|8780.3|109
1761930300000|2025-10-31 17:05:00|8782.2|8781.3|8781.4|8780.5|8782.3|8781.4|8781|8780.1|76
1761930600000|2025-10-31 17:10:00|8781.5|8780.6|8781.5|8780.6|8782|8781.1|8780.5|8779.6|92
1761930900000|2025-10-31 17:15:00|8781.4|8780.5|8781.1|8780.2|8782|8781.1|8780.6|8779.7|156
1761931200000|2025-10-31 17:20:00|8780.9|8780|8778.9|8778|8781.1|8780.2|8778.8|8777.9|147
1761931500000|2025-10-31 17:25:00|8779|8778.1|8777.7|8776.8|8779.2|8778.3|8777.5|8776.6|75
1761931800000|2025-10-31 17:30:00|8777.5|8776.6|8778.8|8777.9|8778.8|8777.9|8777.5|8776.6|73
1761932100000|2025-10-31 17:35:00|8779|8778.1|8779.1|8778.2|8779.7|8778.8|8778.2|8777.3|51
1761932400000|2025-10-31 17:40:00|8778.9|8778|8777.7|8776.8|8779.9|8779|8777.6|8776.7|93
1761932700000|2025-10-31 17:45:00|8777.8|8776.9|8776.1|8775.2|8778|8777.1|8775.5|8774.6|114
1761933000000|2025-10-31 17:50:00|8776.2|8775.3|8775.2|8774.3|8776.7|8775.8|8775|8774.1|91
1761933300000|2025-10-31 17:55:00|8775.3|8774.4|8776.3|8775.4|8776.3|8775.4|8774.6|8773.7|98
1761933600000|2025-10-31 18:00:00|8776.4|8775.5|8775|8774.1|8777.2|8776.3|8774.8|8773.9|132
1761933900000|2025-10-31 18:05:00|8775.1|8774.2|8775.9|8775|8776.3|8775.4|8774.7|8773.8|75
1761934200000|2025-10-31 18:10:00|8775.8|8774.9|8774.2|8773.3|8776|8775.1|8774|8773.1|62
1761934500000|2025-10-31 18:15:00|8774.1|8773.2|8775|8774.1|8775.1|8774.2|8774.1|8773.2|82
1761934800000|2025-10-31 18:20:00|8774.7|8773.8|8774.7|8773.8|8775|8774.1|8774.2|8773.3|70
1761935100000|2025-10-31 18:25:00|8774.9|8774|8773.8|8772.9|8775.1|8774.2|8773.7|8772.8|58
1761935400000|2025-10-31 18:30:00|8773.5|8772.6|8774.2|8773.3|8774.2|8773.3|8773.1|8772.2|68
1761935700000|2025-10-31 18:35:00|8773.8|8772.9|8774.2|8773.3|8774.2|8773.3|8773.4|8772.5|41
1761936000000|2025-10-31 18:40:00|8773.7|8772.8|8773.7|8772.8|8774.7|8773.8|8773.5|8772.6|46
1761936300000|2025-10-31 18:45:00|8773.6|8772.7|8774|8773.1|8774|8773.1|8773.3|8772.4|77
1761936600000|2025-10-31 18:50:00|8774.1|8773.2|8772.6|8771.7|8774.1|8773.2|8772.5|8771.6|101
1761936900000|2025-10-31 18:55:00|8772.7|8771.8|8771.5|8770.6|8772.9|8772|8771.2|8770.3|115
1761937200000|2025-10-31 19:00:00|8771.7|8770.8|8772.1|8771.2|8772.6|8771.7|8771.2|8770.3|102
1761937500000|2025-10-31 19:05:00|8772.2|8771.3|8773.2|8772.3|8773.4|8772.5|8772.1|8771.2|41
1761937800000|2025-10-31 19:10:00|8773.1|8772.2|8773.2|8772.3|8774.3|8773.4|8773|8772.1|57
1761938100000|2025-10-31 19:15:00|8773.1|8772.2|8773.4|8772.5|8773.8|8772.9|8772.5|8771.6|65
1761938400000|2025-10-31 19:20:00|8773.2|8772.3|8772.9|8772|8773.7|8772.8|8772.7|8771.8|63
1761938700000|2025-10-31 19:25:00|8772.8|8771.9|8774.1|8773.2|8774.3|8773.4|8772.6|8771.7|53
1761939000000|2025-10-31 19:30:00|8774|8773.1|8773.3|8772.4|8774.3|8773.4|8773.3|8772.4|46
1761939300000|2025-10-31 19:35:00|8773.1|8772.2|8773.6|8772.7|8773.9|8773|8773|8772.1|75
1761939600000|2025-10-31 19:40:00|8773.7|8772.8|8773.5|8772.6|8774.2|8773.3|8773.3|8772.4|38
1761939900000|2025-10-31 19:45:00|8773.4|8772.5|8772.9|8772|8773.6|8772.7|8772.5|8771.6|57
1761940200000|2025-10-31 19:50:00|8773.1|8772.2|8773.7|8772.8|8773.8|8772.9|8772.9|8772|41
1761940500000|2025-10-31 19:55:00|8773.8|8772.9|8774.4|8773.5|8774.7|8773.8|8773.3|8772.4|134
1761940800000|2025-10-31 20:00:00|8774.5|8773.6|8772.6|8771.7|8774.7|8773.8|8772.5|8771.6|117
1761941100000|2025-10-31 20:05:00|8772.7|8771.8|8773.6|8772.7|8774|8772.8|8772.2|8771.3|35
1761941400000|2025-10-31 20:10:00|8773.7|8772.8|8773.3|8772.4|8773.7|8772.8|8772.7|8771.8|44
1761941700000|2025-10-31 20:15:00|8773.2|8772.3|8773.5|8772.6|8773.7|8772.8|8772.2|8771.3|61
1761942000000|2025-10-31 20:20:00|8773.4|8772.5|8774.8|8773.9|8775.5|8774.6|8773.2|8772.3|94
1761942300000|2025-10-31 20:25:00|8774.7|8773.8|8775.5|8774|8775.6|8774.4|8774.6|8773.7|39
1761942600000|2025-10-31 20:30:00|8775.4|8773.9|8775.8|8774.9|8777.2|8776.3|8775.3|8773.8|90
1761942900000|2025-10-31 20:35:00|8775.9|8775|8776.8|8775.3|8776.8|8775.7|8775.7|8774.7|46
1761943200000|2025-10-31 20:40:00|8776.7|8775.2|8774.8|8773.3|8776.8|8775.4|8774.4|8773.1|82
1761943500000|2025-10-31 20:45:00|8774.5|8773|8775|8773.5|8775.9|8774.4|8773.8|8772.3|158
1761943800000|2025-10-31 20:50:00|8775.2|8773.7|8777.2|8775.7|8778.1|8776.6|8774|8772.6|385
1761944100000|2025-10-31 20:55:00|8776.9|8775.4|8777.8|8766.8|8781.7|8776.3|8774.9|8764.8|588
1762117200000|2025-11-02 21:00:00|8781.5|8773.5|8787.4|8772.2|8787.4|8774.3|8781.5|8772.2|3
1762118400000|2025-11-02 21:20:00|8785|8771.7|8785|8771.7|8785|8771.7|8785|8771.7|1
1762119000000|2025-11-02 21:30:00|8787.5|8774.1|8787.5|8774.1|8787.5|8774.1|8787.5|8774.1|1
1762119300000|2025-11-02 21:35:00|8789.7|8772.6|8788.2|8772.2|8789.7|8772.6|8788.2|8772.2|3
1762119600000|2025-11-02 21:40:00|8787.8|8771.8|8787.8|8771.8|8789|8776|8787.4|8771.5|6
1762119900000|2025-11-02 21:45:00|8788.6|8772.6|8788.6|8772.6|8788.6|8772.6|8788.6|8772.6|1
1762120200000|2025-11-02 21:50:00|8789.7|8773.7|8787.4|8771.5|8789.7|8773.7|8787.4|8771.5|4
1762120500000|2025-11-02 21:55:00|8787.9|8771.1|8785.6|8772.1|8789.3|8772.4|8785.6|8771.1|5
1762120800000|2025-11-02 22:00:00|8789.3|8772|8789.2|8772.3|8789.3|8773.1|8789.2|8772|5
1762121100000|2025-11-02 22:05:00|8788|8771.1|8782.1|8773.8|8788.4|8773.8|8782.1|8770.6|8
1762121400000|2025-11-02 22:10:00|8780.2|8777.8|8780.4|8778|8782.5|8778.1|8779.7|8773.8|8
1762121700000|2025-11-02 22:15:00|8783.4|8774|8787.5|8775.7|8787.5|8780.4|8782.8|8773.8|7
1762122000000|2025-11-02 22:20:00|8787.4|8776.5|8782.5|8774.7|8787.5|8777.4|8782.5|8774.2|7
1762122300000|2025-11-02 22:25:00|8783.1|8775.2|8779.5|8777.1|8783.8|8777.3|8779.4|8775.1|9
1762122600000|2025-11-02 22:30:00|8779.8|8777.4|8782.4|8780|8782.9|8780.5|8779.5|8777.1|25
1762122900000|2025-11-02 22:35:00|8782.8|8780.4|8787.1|8777.4|8787.2|8780.4|8782.4|8777.4|20
1762123200000|2025-11-02 22:40:00|8787|8777.5|8784.9|8772.8|8788.1|8780|8782.2|8772.5|21
1762123500000|2025-11-02 22:45:00|8785|8773.2|8781|8778.6|8785.8|8778.8|8780.4|8772.9|59
1762123800000|2025-11-02 22:50:00|8780.8|8778.4|8780.8|8778.4|8781.5|8779.1|8780.3|8777.9|39
1762124100000|2025-11-02 22:55:00|8781.2|8778.8|8777.9|8775.5|8781.5|8779.1|8777.3|8774.9|77
1762124400000|2025-11-02 23:00:00|8777.1|8774.7|8781.2|8778.8|8783.3|8779.2|8776.5|8772.6|329
1762124700000|2025-11-02 23:05:00|8780.7|8779.2|8779.2|8777.7|8781.1|8779.6|8777.5|8776|143
1762125000000|2025-11-02 23:10:00|8779.5|8778|8781.1|8779.6|8781.7|8780.2|8779.3|8777.8|127
1762125300000|2025-11-02 23:15:00|8781|8779.5|8780.4|8778.9|8781.4|8779.9|8780.1|8778.6|421
1762125600000|2025-11-02 23:20:00|8780.1|8778.6|8780.4|8778.9|8780.8|8779.9|8779.1|8777.6|216
1762125900000|2025-11-02 23:25:00|8780|8779.1|8779.4|8778.5|8780.5|8779.2|8778.9|8777.7|485
1762126200000|2025-11-02 23:30:00|8779.8|8778.3|8778.4|8777.5|8780.4|8779.3|8778.2|8777.3|242
1762126500000|2025-11-02 23:35:00|8778.3|8777.4|8777|8776.1|8778.5|8777.6|8776.9|8776|224
1762126800000|2025-11-02 23:40:00|8776.8|8775.9|8777.4|8776.5|8778.1|8777.2|8776.8|8775.9|101
1762127100000|2025-11-02 23:45:00|8777.2|8776.3|8777.2|8776.3|8777.8|8776.9|8776.2|8775.3|157
1762127400000|2025-11-02 23:50:00|8777|8776.1|8777.3|8776.4|8777.5|8776.6|8775.2|8774.3|330
1762127700000|2025-11-02 23:55:00|8777.2|8776.3|8777.4|8776.5|8777.8|8776.9|8775.9|8775|227
1762128000000|2025-11-03 00:00:00|8777.3|8776.4|8777.4|8776.5|8779|8778.1|8776.7|8775.8|233
1762128300000|2025-11-03 00:05:00|8777.2|8776.3|8776.8|8775.9|8777.4|8776.5|8776.5|8775.6|95
1762128600000|2025-11-03 00:10:00|8776.7|8775.8|8777.9|8777|8778.2|8777.3|8776.3|8775.4|95
1762128900000|2025-11-03 00:15:00|8777.7|8776.8|8778.2|8777.3|8778.3|8777.4|8777.4|8776.5|87
1762129200000|2025-11-03 00:20:00|8778.1|8777.2|8778.6|8777.7|8778.7|8777.8|8777.9|8777|27
1762129500000|2025-11-03 00:25:00|8778.7|8777.8|8779.2|8778.3|8779.6|8778.7|8778.7|8777.8|19
1762129800000|2025-11-03 00:30:00|8779.1|8778.2|8778.7|8777.8|8779.4|8778.5|8778.6|8777.7|32
1762130100000|2025-11-03 00:35:00|8778.4|8777.5|8778.1|8777.2|8778.4|8777.5|8777.7|8776.8|31
1762130400000|2025-11-03 00:40:00|8778.3|8777.4|8778.3|8777.4|8778.8|8777.9|8778.1|8777.2|52
1762130700000|2025-11-03 00:45:00|8778.4|8777.5|8776|8775.1|8778.4|8777.5|8775.3|8774.4|90
1762131000000|2025-11-03 00:50:00|8776.2|8775.3|8775|8774.1|8776.4|8775.5|8775|8774.1|41
1762131300000|2025-11-03 00:55:00|8774.9|8774|8775.1|8774.2|8776|8775.1|8774.9|8774|78
1762131600000|2025-11-03 01:00:00|8775.2|8774.3|8774.7|8773.8|8776.1|8775.2|8774.4|8773.5|108
1762131900000|2025-11-03 01:05:00|8774.6|8773.7|8773.8|8772.9|8775.2|8774.3|8773.8|8772.9|86
1762132200000|2025-11-03 01:10:00|8774.1|8773.2|8775.3|8774.4|8775.8|8774.9|8774.1|8773.2|69
1762132500000|2025-11-03 01:15:00|8775.2|8774.3|8776|8775.1|8776.1|8775.2|8775.1|8774.2|83
1762132800000|2025-11-03 01:20:00|8775.8|8774.9|8776.4|8775.5|8776.9|8776|8775.4|8774.5|46
1762133100000|2025-11-03 01:25:00|8776.5|8775.6|8775.9|8775|8776.5|8775.6|8775.9|8775|34
1762133400000|2025-11-03 01:30:00|8775.8|8774.9|8776.4|8775.5|8776.6|8775.7|8775.7|8774.8|54
1762133700000|2025-11-03 01:35:00|8776.5|8775.6|8776.8|8775.9|8777.1|8776.2|8776.2|8775.3|67
1762134000000|2025-11-03 01:40:00|8776.7|8775.8|8777|8776.1|8777.4|8776.5|8776.6|8775.7|72
1762134300000|2025-11-03 01:45:00|8776.9|8776|8777|8776.1|8777.8|8776.5|8776.6|8775.7|63
1762134600000|2025-11-03 01:50:00|8776.9|8776|8776.3|8775.4|8777|8776.1|8776.3|8775.4|76
1762134900000|2025-11-03 01:55:00|8776.4|8775.5|8776.4|8775.5|8776.8|8775.9|8775.9|8775|72
1762135200000|2025-11-03 02:00:00|8776.3|8775.4|8776.5|8775.6|8777.1|8776.2|8776.3|8775.4|55
1762135500000|2025-11-03 02:05:00|8776.6|8775.7|8776.5|8775.6|8776.7|8775.8|8775.6|8774.7|83
1762135800000|2025-11-03 02:10:00|8776.6|8775.7|8775.9|8775|8776.7|8775.8|8775.6|8774.7|76
1762136100000|2025-11-03 02:15:00|8776|8775.1|8776|8775.1|8776.5|8775.6|8775.6|8774.7|90
1762136400000|2025-11-03 02:20:00|8776.1|8775.2|8776.2|8775.3|8776.5|8775.6|8775.9|8775|64
1762136700000|2025-11-03 02:25:00|8776.1|8775.2|8776.2|8775.3|8776.5|8775.6|8775.9|8775|50
1762137000000|2025-11-03 02:30:00|8776.4|8775.5|8776.4|8775.5|8776.6|8775.7|8775.9|8775|56
1762137300000|2025-11-03 02:35:00|8776.3|8775.4|8776.9|8776|8776.9|8776|8776.3|8775.4|69
1762137600000|2025-11-03 02:40:00|8777|8776.1|8777.3|8776.4|8777.9|8777|8777|8776.1|31
1762137900000|2025-11-03 02:45:00|8777.4|8776.5|8778.3|8777.4|8778.4|8777.5|8777|8776.1|38
1762138200000|2025-11-03 02:50:00|8778.1|8777.2|8777.7|8776.8|8778.2|8777.3|8777.7|8776.8|45
1762138500000|2025-11-03 02:55:00|8777.8|8776.9|8777.4|8776.5|8778.1|8777.2|8777.3|8776.4|64
1762138800000|2025-11-03 03:00:00|8777.3|8776.4|8778.3|8777.4|8778.5|8777.6|8777.3|8776.4|32
1762139100000|2025-11-03 03:05:00|8778.1|8777.2|8777.9|8777|8778.3|8777.4|8777.8|8776.9|38
1762139400000|2025-11-03 03:10:00|8777.8|8776.9|8778.2|8777.3|8778.4|8777.5|8777.8|8776.9|36
1762139700000|2025-11-03 03:15:00|8778.3|8777.4|8778|8777.1|8778.5|8777.6|8778|8777.1|33
1762140000000|2025-11-03 03:20:00|8777.9|8777|8778.3|8777.4|8778.4|8777.5|8777.7|8776.8|44
1762140300000|2025-11-03 03:25:00|8778.4|8777.5|8776.8|8775.9|8778.4|8777.5|8776.7|8775.8|35
1762140600000|2025-11-03 03:30:00|8776.7|8775.8|8776.2|8775.3|8777.4|8776.5|8776.2|8775.3|57
1762140900000|2025-11-03 03:35:00|8776.4|8775.5|8776.7|8775.8|8776.8|8775.9|8776.2|8775.3|31
1762141200000|2025-11-03 03:40:00|8776.8|8775.9|8776.8|8775.9|8777.1|8776.2|8776.6|8775.7|54
1762141500000|2025-11-03 03:45:00|8776.9|8776|8777.7|8776.8|8777.7|8776.8|8776.9|8776|17
1762141800000|2025-11-03 03:50:00|8777.6|8776.7|8778|8777.1|8778|8777.1|8777.4|8776.5|15
1762142100000|2025-11-03 03:55:00|8778.1|8777.2|8778.6|8777.7|8778.7|8777.8|8778|8777.1|27
1762142400000|2025-11-03 04:00:00|8778.4|8777.5|8778.1|8777.2|8778.7|8777.8|8777.5|8776.6|58
1762142700000|2025-11-03 04:05:00|8778.2|8777.3|8777.8|8776.9|8778.2|8777.3|8777.3|8776.4|68
1762143000000|2025-11-03 04:10:00|8777.9|8777|8777.4|8776.5|8777.9|8777|8777.4|8776.5|29
1762143300000|2025-11-03 04:15:00|8777.3|8776.4|8778|8777.1|8778.1|8777.2|8777.1|8776.2|31
1762143600000|2025-11-03 04:20:00|8777.9|8777|8777.6|8776.7|8778|8777.1|8777.6|8776.7|36
1762143900000|2025-11-03 04:25:00|8777.4|8776.5|8776.4|8775.5|8777.5|8776.6|8776.3|8775.4|19
1762144200000|2025-11-03 04:30:00|8776.2|8775.3|8776.3|8775.4|8776.3|8775.4|8775.5|8774.6|28
1762144500000|2025-11-03 04:35:00|8776.2|8775.3|8776.5|8775.6|8776.9|8776|8776.2|8775.3|36
1762144800000|2025-11-03 04:40:00|8776.2|8775.3|8776.2|8775.3|8776.6|8775.7|8776|8775.1|25
1762145100000|2025-11-03 04:45:00|8776.3|8775.4|8776.5|8775.6|8777.1|8776.2|8776.3|8775.4|27
1762145400000|2025-11-03 04:50:00|8776.4|8775.5|8777.3|8776.4|8777.4|8776.5|8776.4|8775.5|31
1762145700000|2025-11-03 04:55:00|8777.2|8776.3|8777.4|8776.5|8777.6|8776.7|8776.9|8776|38
1762146000000|2025-11-03 05:00:00|8777.5|8776.6|8776.8|8775.9|8777.7|8776.8|8776.8|8775.9|49
1762146300000|2025-11-03 05:05:00|8776.7|8775.8|8776.9|8776|8777.1|8776.2|8776.5|8775.6|52
1762146600000|2025-11-03 05:10:00|8776.8|8775.9|8777.3|8776.4|8777.4|8776.5|8776.8|8775.9|34
1762146900000|2025-11-03 05:15:00|8777.4|8776.5|8776.4|8775.5|8777.5|8776.6|8776.1|8775.2|46
1762147200000|2025-11-03 05:20:00|8776.3|8775.4|8776.4|8775.5|8776.5|8775.6|8776|8775.1|56
1762147500000|2025-11-03 05:25:00|8776.5|8775.6|8776.4|8775.5|8776.5|8775.6|8776.2|8775.3|41
1762147800000|2025-11-03 05:30:00|8776.5|8775.6|8776.5|8775.6|8776.5|8775.6|8776.1|8775.2|51
1762148100000|2025-11-03 05:35:00|8776.4|8775.5|8777.4|8776.5|8777.6|8776.7|8776.3|8775.4|95
1762148400000|2025-11-03 05:40:00|8777.5|8776.6|8778|8777.1|8778|8777.1|8777.5|8776.6|41
1762148700000|2025-11-03 05:45:00|8778.1|8777.2|8777.4|8776.5|8778.1|8777.2|8777.2|8776.3|43
1762149000000|2025-11-03 05:50:00|8777.3|8776.4|8777|8776.1|8777.4|8776.5|8776.3|8775.4|29
1762149300000|2025-11-03 05:55:00|8776.9|8776|8777.7|8776.8|8777.8|8776.9|8776.7|8775.8|43
1762149600000|2025-11-03 06:00:00|8777.8|8776.9|8777.3|8776.4|8777.8|8776.9|8776.9|8776|80
1762149900000|2025-11-03 06:05:00|8777.4|8776.5|8777.8|8776.9|8777.8|8776.9|8777.3|8776.4|41
1762150200000|2025-11-03 06:10:00|8777.9|8777|8778.3|8777.4|8778.4|8777.5|8777.8|8776.9|34
1762150500000|2025-11-03 06:15:00|8778.2|8777.3|8777.7|8776.8|8778.2|8777.3|8777.4|8776.5|47
1762150800000|2025-11-03 06:20:00|8777.8|8776.9|8777.8|8776.9|8778.1|8777.2|8777.6|8776.7|53
1762151100000|2025-11-03 06:25:00|8777.9|8777|8777.5|8776.6|8778.5|8777.6|8777.2|8776.3|62
1762151400000|2025-11-03 06:30:00|8777.6|8776.7|8777.4|8776.5|8777.7|8776.8|8776.9|8776|74
1762151700000|2025-11-03 06:35:00|8777.3|8776.4|8777.8|8776.9|8777.9|8777|8777|8776.1|65
1762152000000|2025-11-03 06:40:00|8777.7|8776.8|8778.5|8777.6|8778.7|8777.8|8777.1|8776.2|89
1762152300000|2025-11-03 06:45:00|8778.6|8777.7|8778|8777.1|8779|8778.1|8777.9|8777|62
1762152600000|2025-11-03 06:50:00|8778.2|8777.3|8777|8776.1|8778.5|8777.6|8776.7|8775.8|48
1762152900000|2025-11-03 06:55:00|8776.9|8776|8776.7|8775.8|8777.2|8776.3|8776.7|8775.8|33
1762153200000|2025-11-03 07:00:00|8776.9|8776|8777.7|8776.8|8778.8|8777.9|8776.6|8775.7|136
1762153500000|2025-11-03 07:05:00|8777.8|8776.9|8777.8|8776.9|8778.9|8778|8777.2|8776.3|80
1762153800000|2025-11-03 07:10:00|8777.9|8777|8777.4|8776.5|8778.3|8777.4|8777.3|8776.4|106
1762154100000|2025-11-03 07:15:00|8777.3|8776.4|8778|8777.1|8778.4|8777.5|8776.8|8775.9|78
1762154400000|2025-11-03 07:20:00|8778.1|8777.2|8777.3|8776.4|8778.4|8777.5|8776.7|8775.8|84
1762154700000|2025-11-03 07:25:00|8777.4|8776.5|8776.5|8775.6|8777.5|8776.6|8775.7|8774.8|90
1762155000000|2025-11-03 07:30:00|8776.6|8775.7|8778.4|8777.5|8778.4|8777.5|8776.3|8775.4|130
1762155300000|2025-11-03 07:35:00|8778.2|8777.3|8778.3|8777.4|8778.5|8777.6|8777.5|8776.6|88
1762155600000|2025-11-03 07:40:00|8778.4|8777.5|8780.5|8779.6|8780.6|8779.7|8778|8777.1|80
1762155900000|2025-11-03 07:45:00|8780.4|8779.5|8782.1|8781.2|8782.3|8781.4|8779.8|8778.9|122
1762156200000|2025-11-03 07:50:00|8782.2|8781.3|8783.8|8782.9|8783.8|8782.9|8782.1|8781.2|90
1762156500000|2025-11-03 07:55:00|8783.9|8783|8783.8|8782.9|8784.2|8783.3|8781.9|8781|204
1762156800000|2025-11-03 08:00:00|8783.9|8783|8782.8|8781.9|8784.2|8783.3|8782.3|8781.4|207
1762157100000|2025-11-03 08:05:00|8782.9|8782|8782.6|8781.7|8783.2|8782.3|8781.8|8780.9|78
1762157400000|2025-11-03 08:10:00|8782.5|8781.6|8779.3|8778.4|8782.6|8781.7|8779.2|8778.3|103
1762157700000|2025-11-03 08:15:00|8779.2|8778.3|8778.1|8777.2|8779.8|8778.9|8777.8|8776.9|113
1762158000000|2025-11-03 08:20:00|8778|8777.1|8777.7|8776.8|8778.3|8777.4|8776.9|8776|88
1762158300000|2025-11-03 08:25:00|8777.8|8776.9|8779.1|8778.2|8779.2|8778.3|8777.7|8776.8|114
1762158600000|2025-11-03 08:30:00|8779.2|8778.3|8778.1|8777.2|8779.2|8778.3|8777.7|8776.8|110
1762158900000|2025-11-03 08:35:00|8778.2|8777.3|8776.5|8775.6|8778.5|8777.6|8776|8775.1|151
1762159200000|2025-11-03 08:40:00|8776.7|8775.8|8777.1|8776.2|8777.4|8776.5|8775.1|8774.2|118
1762159500000|2025-11-03 08:45:00|8777|8776.1|8775.4|8774.5|8777.8|8776.9|8775|8774.1|186
1762159800000|2025-11-03 08:50:00|8775.3|8774.4|8774.8|8773.9|8775.6|8774.7|8773.8|8772.9|172
1762160100000|2025-11-03 08:55:00|8774.7|8773.8|8773.5|8772.6|8774.8|8773.9|8772.8|8771.9|207
1762160400000|2025-11-03 09:00:00|8773.4|8772.5|8775.1|8774.2|8775.2|8774.3|8772.4|8771.5|178
1762160700000|2025-11-03 09:05:00|8775.2|8774.3|8775.5|8774.6|8775.6|8774.7|8774.7|8773.8|84
1762161000000|2025-11-03 09:10:00|8775.4|8774.5|8775.2|8774.3|8776.4|8775.5|8775.2|8774.3|84
1762161300000|2025-11-03 09:15:00|8775.1|8774.2|8775.7|8774.8|8777.4|8776.5|8775.1|8774.2|132
1762161600000|2025-11-03 09:20:00|8776|8775.1|8772.8|8771.9|8776.7|8775.8|8772.8|8771.9|101
1762161900000|2025-11-03 09:25:00|8772.9|8772|8771.1|8770.2|8773|8772.1|8771|8770.1|99
1762162200000|2025-11-03 09:30:00|8770.8|8769.9|8771.7|8770.8|8772.9|8772|8770.3|8769.4|96
1762162500000|2025-11-03 09:35:00|8771.6|8770.7|8770.2|8769.3|8772.1|8771.2|8769.8|8768.9|98
1762162800000|2025-11-03 09:40:00|8770.5|8769.6|8771.2|8770.3|8771.2|8770.3|8769.8|8768.9|80
1762163100000|2025-11-03 09:45:00|8771.4|8770.5|8770.8|8769.9|8772.8|8771.9|8770.7|8769.8|106
1762163400000|2025-11-03 09:50:00|8770.9|8770|8770.9|8770|8772.1|8771.2|8770.6|8769.7|99
1762163700000|2025-11-03 09:55:00|8770.6|8769.7|8773.1|8772.2|8773.2|8772.3|8770.6|8769.7|119
1762164000000|2025-11-03 10:00:00|8773.2|8772.3|8776.9|8776|8777.9|8777|8773.2|8772.3|174
1762164300000|2025-11-03 10:05:00|8777|8776.1|8770.1|8769.2|8777.3|8776.4|8770.1|8769.2|119
1762164600000|2025-11-03 10:10:00|8769.9|8769|8769.3|8768.4|8770|8769.1|8768|8767.1|141
1762164900000|2025-11-03 10:15:00|8769.1|8768.2|8768.4|8767.5|8769.8|8768.9|8768.4|8767.5|102
1762165200000|2025-11-03 10:20:00|8768.3|8767.4|8768.2|8767.3|8769.7|8768.8|8767.8|8766.9|163
1762165500000|2025-11-03 10:25:00|8768.1|8767.2|8769.5|8768.6|8770.3|8769.4|8766.7|8765.8|133
1762165800000|2025-11-03 10:30:00|8769.4|8768.5|8771.8|8770.9|8772.2|8771.3|8769.3|8768.4|73
1762166100000|2025-11-03 10:35:00|8771.4|8770.5|8770.1|8769.2|8771.6|8770.7|8769.8|8768.9|69
1762166400000|2025-11-03 10:40:00|8769.8|8768.9|8770.2|8769.3|8770.8|8769.9|8769.4|8768.5|103
1762166700000|2025-11-03 10:45:00|8770.3|8769.4|8770.6|8769.7|8771.1|8770.2|8770.1|8769.2|74
1762167000000|2025-11-03 10:50:00|8770.4|8769.5|8771.1|8770.2|8771.1|8770.2|8770.1|8769.2|73
1762167300000|2025-11-03 10:55:00|8771|8770.1|8770.8|8769.9|8772.8|8771.9|8770.6|8769.7|78
1762167600000|2025-11-03 11:00:00|8770.9|8770|8767.4|8766.5|8770.9|8770|8767.2|8766.3|95
1762167900000|2025-11-03 11:05:00|8767.5|8766.6|8768.4|8767.5|8768.7|8767.8|8767.3|8766.4|77
1762168200000|2025-11-03 11:10:00|8768.7|8767.8|8769.2|8768.3|8769.7|8768.8|8767.6|8766.7|103
1762168500000|2025-11-03 11:15:00|8769.1|8768.2|8768.1|8767.2|8769.1|8768.2|8767.5|8766.6|70
1762168800000|2025-11-03 11:20:00|8768|8767.1|8768.7|8767.8|8769.3|8768.4|8767.9|8767|76
1762169100000|2025-11-03 11:25:00|8769.3|8768.4|8768.4|8767.5|8771.2|8770.3|8767.9|8767|96
1762169400000|2025-11-03 11:30:00|8768.5|8767.6|8769.3|8768.4|8769.3|8768.4|8768.1|8767.2|74
1762169700000|2025-11-03 11:35:00|8769.2|8768.3|8770.5|8769.6|8771.2|8770.3|8769|8768.1|86
1762170000000|2025-11-03 11:40:00|8770.6|8769.7|8773.5|8772.6|8773.7|8772.8|8770.5|8769.6|73
1762170300000|2025-11-03 11:45:00|8773.6|8772.7|8771.3|8770.4|8774|8773.1|8771.2|8770.3|96
1762170600000|2025-11-03 11:50:00|8771.5|8770.6|8772.1|8771.2|8772.5|8771.6|8771.1|8770.2|63
1762170900000|2025-11-03 11:55:00|8772.2|8771.3|8772.3|8771.4|8772.9|8772|8771.7|8770.8|102
1762171200000|2025-11-03 12:00:00|8772|8771.1|8772.4|8771.5|8772.8|8771.9|8771.5|8770.6|89
1762171500000|2025-11-03 12:05:00|8772.5|8771.6|8771.7|8770.8|8772.7|8771.8|8771.6|8770.7|74
1762171800000|2025-11-03 12:10:00|8771.6|8770.7|8768.4|8767.5|8772.2|8771.3|8767.8|8766.9|121
1762172100000|2025-11-03 12:15:00|8768.3|8767.4|8768.6|8767.7|8768.8|8767.9|8767.1|8766.2|58
1762172400000|2025-11-03 12:20:00|8769.4|8768.5|8770.5|8769.6|8770.8|8769.9|8769.4|8768.5|83
1762172700000|2025-11-03 12:25:00|8770.4|8769.5|8770.1|8769.2|8771.3|8770.4|8769.5|8768.6|78
1762173000000|2025-11-03 12:30:00|8770|8769.1|8769.6|8768.7|8771.2|8770.3|8769.3|8768.4|119
1762173300000|2025-11-03 12:35:00|8769.7|8768.8|8770|8769.1|8770.8|8769.9|8769.2|8768.3|101
1762173600000|2025-11-03 12:40:00|8769.9|8769|8767.8|8766.9|8770.3|8769.4|8767.8|8766.9|51
1762173900000|2025-11-03 12:45:00|8767.7|8766.8|8764.4|8763.5|8767.7|8766.8|8763.8|8762.9|84
1762174200000|2025-11-03 12:50:00|8764.5|8763.6|8766.2|8765.3|8767.4|8766.5|8764.2|8763.3|113
1762174500000|2025-11-03 12:55:00|8765.5|8764.6|8765.3|8764.4|8766.6|8765.7|8764.1|8763.2|143
1762174800000|2025-11-03 13:00:00|8765.2|8764.3|8768.7|8767.8|8768.7|8767.8|8764.9|8764|218
1762175100000|2025-11-03 13:05:00|8768.6|8767.7|8765.5|8764.6|8768.8|8767.9|8765.2|8764.3|155
1762175400000|2025-11-03 13:10:00|8765.6|8764.7|8764.8|8763.9|8766.1|8765.2|8764.7|8763.8|134
1762175700000|2025-11-03 13:15:00|8764.9|8764|8764.2|8763.3|8765.9|8765|8764.2|8763.3|119
1762176000000|2025-11-03 13:20:00|8764.4|8763.5|8767.7|8766.8|8768.7|8767.8|8763.2|8762.3|171
1762176300000|2025-11-03 13:25:00|8767.8|8766.9|8768.6|8767.7|8768.9|8768|8767.4|8766.5|171
1762176600000|2025-11-03 13:30:00|8768.5|8767.6|8767.6|8766.7|8768.8|8767.9|8766.7|8765.8|158
1762176900000|2025-11-03 13:35:00|8767.7|8766.8|8769.6|8768.7|8769.9|8769|8767.7|8766.8|152
1762177200000|2025-11-03 13:40:00|8769.5|8768.6|8769.3|8768.4|8769.7|8768.8|8767.7|8766.8|159
1762177500000|2025-11-03 13:45:00|8769.5|8768.6|8769.9|8769|8770.5|8769.6|8769.1|8768.2|73
1762177800000|2025-11-03 13:50:00|8769.8|8768.9|8769.9|8769|8769.9|8769|8768.8|8767.9|91
1762178100000|2025-11-03 13:55:00|8770|8769.1|8769.7|8768.8|8770.8|8769.9|8769.1|8768.2|141
1762178400000|2025-11-03 14:00:00|8769.6|8768.7|8770.2|8769.3|8770.7|8769.8|8769.1|8768.2|122
1762178700000|2025-11-03 14:05:00|8770.1|8769.2|8770.6|8769.7|8771.2|8770.3|8769.4|8768.5|94
1762179000000|2025-11-03 14:10:00|8770.7|8769.8|8770|8769.1|8770.7|8769.8|8769.4|8768.5|97
1762179300000|2025-11-03 14:15:00|8769.9|8769|8770|8769.1|8771.7|8770.8|8769.6|8768.7|139
1762179600000|2025-11-03 14:20:00|8769.9|8769|8770.8|8769.9|8771.3|8770.4|8769.4|8768.5|129
1762179900000|2025-11-03 14:25:00|8770.7|8769.8|8771.6|8770.7|8771.8|8770.9|8770.1|8769.2|167
1762180200000|2025-11-03 14:30:00|8771.3|8770.4|8774.2|8773.3|8774.8|8773.9|8771.3|8770.4|221
1762180500000|2025-11-03 14:35:00|8774.3|8773.4|8777.3|8776.4|8777.5|8776.6|8774.2|8773.3|257
1762180800000|2025-11-03 14:40:00|8777.5|8776.6|8776.4|8775.5|8779.1|8778.2|8775.2|8774.3|176
1762181100000|2025-11-03 14:45:00|8776.5|8775.6|8776.7|8775.8|8778|8777.1|8776.1|8775.2|152
1762181400000|2025-11-03 14:50:00|8776.6|8775.7|8779.2|8778.3|8779.6|8778.7|8775.1|8774.2|264
1762181700000|2025-11-03 14:55:00|8779.1|8778.2|8778.2|8776.7|8780.1|8779.2|8777.7|8776.7|189
1762182000000|2025-11-03 15:00:00|8778.3|8776.8|8776.9|8776|8780|8778.7|8776.1|8773.8|479
1762182300000|2025-11-03 15:05:00|8776.8|8775.9|8772.8|8771.9|8776.9|8776|8772.3|8771.4|387
1762182600000|2025-11-03 15:10:00|8772.6|8771.7|8773.1|8772.2|8774.4|8773.5|8772.4|8771.5|190
1762182900000|2025-11-03 15:15:00|8773|8772.1|8773.9|8773|8773.9|8773|8771.4|8770.5|201
1762183200000|2025-11-03 15:20:00|8773.8|8772.9|8774.2|8773.3|8774.6|8773.7|8770.4|8769.5|254
1762183500000|2025-11-03 15:25:00|8774.3|8773.4|8772.9|8772|8774.3|8773.4|8771.2|8770.3|294
1762183800000|2025-11-03 15:30:00|8772.8|8771.9|8774.7|8773.8|8774.8|8773.9|8771.2|8770.3|235
1762184100000|2025-11-03 15:35:00|8774.6|8773.7|8771.6|8770.7|8775.3|8774.4|8771.5|8770.6|256
1762184400000|2025-11-03 15:40:00|8771.4|8770.5|8770.5|8769.6|8771.5|8770.6|8769.1|8768.2|200
1762184700000|2025-11-03 15:45:00|8770.4|8769.5|8769.5|8768.6|8772|8771.1|8767.6|8766.7|232
1762185000000|2025-11-03 15:50:00|8769.7|8768.8|8767.6|8766.7|8770.4|8769.5|8767.3|8766.4|236
1762185300000|2025-11-03 15:55:00|8767.5|8766.6|8767.4|8766.5|8768.2|8767.3|8765.1|8764.2|309
1762185600000|2025-11-03 16:00:00|8767.3|8766.4|8766.5|8765.6|8768.3|8767.4|8765|8764.1|284
1762185900000|2025-11-03 16:05:00|8766.8|8765.9|8769.4|8768.5|8769.5|8768.6|8766.6|8765.7|176
1762186200000|2025-11-03 16:10:00|8769.3|8768.4|8769.2|8768.3|8770.7|8769.8|8769|8768.1|160
1762186500000|2025-11-03 16:15:00|8769.1|8768.2|8771|8770.1|8771.8|8770.9|8767.9|8767|172
1762186800000|2025-11-03 16:20:00|8770.9|8770|8771.7|8770.8|8772.7|8771.8|8770.9|8770|161
1762187100000|2025-11-03 16:25:00|8771.9|8771|8770.1|8769.2|8771.9|8771|8769.5|8768.6|118
1762187400000|2025-11-03 16:30:00|8769.9|8769|8769|8768.1|8769.9|8769|8768|8767.1|149
1762187700000|2025-11-03 16:35:00|8769.1|8768.2|8768.6|8767.7|8770.3|8769.4|8768.4|8767.5|125
1762188000000|2025-11-03 16:40:00|8768.5|8767.6|8770.1|8769.2|8770.3|8769.4|8768.3|8767.4|117
1762188300000|2025-11-03 16:45:00|8770|8769.1|8770.3|8769.4|8770.8|8769.9|8769.7|8768.8|89
1762188600000|2025-11-03 16:50:00|8770.4|8769.5|8769.3|8768.4|8771.6|8770.7|8769.3|8768.4|75
1762188900000|2025-11-03 16:55:00|8769.4|8768.5|8770.6|8769.7|8770.8|8769.9|8769.2|8768.3|115
1762189200000|2025-11-03 17:00:00|8770.9|8770|8769.6|8768.7|8772|8771.1|8769.6|8768.7|117
1762189500000|2025-11-03 17:05:00|8769.7|8768.8|8770.5|8769.6|8770.9|8770|8769.5|8768.6|88
1762189800000|2025-11-03 17:10:00|8770.6|8769.7|8770.9|8770|8771.6|8770.7|8770.2|8769.3|67
1762190100000|2025-11-03 17:15:00|8770.7|8769.8|8767.7|8766.8|8772.3|8771.4|8765.4|8764.5|208
1762190400000|2025-11-03 17:20:00|8767.6|8766.7|8769.8|8768.9|8769.9|8769|8767.6|8766.7|90
1762190700000|2025-11-03 17:25:00|8769.9|8769|8770.9|8770|8770.9|8770|8769.8|8768.9|103
1762191000000|2025-11-03 17:30:00|8770.8|8769.9|8771.7|8770.8|8772.1|8771.2|8770.7|8769.8|98
1762191300000|2025-11-03 17:35:00|8771.8|8770.9|8772.9|8772|8772.9|8772|8771.6|8770.7|42
1762191600000|2025-11-03 17:40:00|8772.8|8771.9|8772.6|8771.7|8773|8772.1|8772.3|8771.4|100
1762191900000|2025-11-03 17:45:00|8772.7|8771.8|8771.1|8770.2|8772.7|8771.8|8771.1|8770.2|159
1762192200000|2025-11-03 17:50:00|8771.2|8770.3|8771.6|8770.7|8772.2|8771.3|8771|8770.1|67
1762192500000|2025-11-03 17:55:00|8771.5|8770.6|8769.7|8768.8|8771.5|8770.6|8769.6|8768.7|74
1762192800000|2025-11-03 18:00:00|8769.8|8768.9|8770.4|8769.5|8772|8771.1|8769.7|8768.8|78
1762193100000|2025-11-03 18:05:00|8770.3|8769.4|8770.2|8769.3|8772.1|8771.2|8770.2|8769.3|107
1762193400000|2025-11-03 18:10:00|8770.1|8769.2|8772.5|8771.6|8772.7|8771.8|8769.8|8768.9|72
1762193700000|2025-11-03 18:15:00|8772.6|8771.7|8773.2|8772.3|8774|8773.1|8772.6|8771.7|75
1762194000000|2025-11-03 18:20:00|8773.1|8772.2|8772.8|8771.9|8774.4|8773.5|8771.4|8770.5|113
1762194300000|2025-11-03 18:25:00|8772.7|8771.8|8772.3|8771.4|8773|8772.1|8771.9|8771|100
1762194600000|2025-11-03 18:30:00|8772.2|8771.3|8771.1|8770.2|8772.3|8771.4|8771.1|8770.2|98
1762194900000|2025-11-03 18:35:00|8771.2|8770.3|8770.7|8769.8|8771.2|8770.3|8769.6|8768.7|87
1762195200000|2025-11-03 18:40:00|8770.8|8769.9|8770.4|8769.5|8771.5|8770.6|8770.4|8769.5|61
1762195500000|2025-11-03 18:45:00|8771.1|8770.2|8771.7|8770.8|8772|8771.1|8770.8|8769.9|51
1762195800000|2025-11-03 18:50:00|8771.4|8770.5|8771.4|8770.5|8772.6|8771.7|8770.6|8769.7|48
1762196100000|2025-11-03 18:55:00|8771.1|8770.2|8770.9|8770|8771.8|8770.9|8770.9|8770|78
1762196400000|2025-11-03 19:00:00|8771.1|8770.2|8771.1|8770.2|8771.6|8770.7|8770.3|8769.4|158
1762196700000|2025-11-03 19:05:00|8771.2|8770.3|8769.2|8768.3|8771.9|8771|8768.9|8768|98
1762197000000|2025-11-03 19:10:00|8769.1|8768.2|8768.3|8767.4|8769.2|8768.3|8768.2|8767.3|86
1762197300000|2025-11-03 19:15:00|8768.4|8767.5|8767.9|8767|8768.9|8768|8767.9|8767|82
1762197600000|2025-11-03 19:20:00|8768|8767.1|8767.3|8766.4|8768.4|8767.5|8767.2|8766.3|71
1762197900000|2025-11-03 19:25:00|8767.2|8766.3|8767.1|8766.2|8767.5|8766.6|8766.2|8765.3|79
1762198200000|2025-11-03 19:30:00|8767.2|8766.3|8766.4|8765.5|8767.5|8766.6|8765.9|8765|64
1762198500000|2025-11-03 19:35:00|8766.7|8765.8|8766|8765.1|8766.7|8765.8|8765.3|8764.4|62
1762198800000|2025-11-03 19:40:00|8765.9|8765|8766.8|8765.9|8767.1|8766.2|8765.9|8765|54
1762199100000|2025-11-03 19:45:00|8766.7|8765.8|8767.6|8766.7|8767.7|8766.8|8766.6|8765.7|57
1762199400000|2025-11-03 19:50:00|8767.7|8766.8|8767.5|8766.6|8767.8|8766.9|8766.4|8765.5|101
1762199700000|2025-11-03 19:55:00|8767.6|8766.7|8768.8|8767.9|8769|8768.1|8767.5|8766.6|106
1762200000000|2025-11-03 20:00:00|8768.7|8767.8|8769.6|8768.7|8769.6|8768.7|8767.9|8767|78
1762200300000|2025-11-03 20:05:00|8769.5|8768.6|8768.8|8767.9|8769.6|8768.7|8768.6|8767.7|47
1762200600000|2025-11-03 20:10:00|8768.7|8767.8|8768.7|8767.8|8769.3|8768.4|8768.6|8767.7|55
1762200900000|2025-11-03 20:15:00|8768.8|8767.9|8767.5|8766.6|8768.8|8767.9|8767.5|8766.6|54
1762201200000|2025-11-03 20:20:00|8767.6|8766.7|8768|8767.1|8768.6|8767.7|8767.5|8766.6|57
1762201500000|2025-11-03 20:25:00|8767.9|8767|8767.8|8766.9|8768|8767.1|8767.5|8766.6|53
1762201800000|2025-11-03 20:30:00|8767.9|8767|8768.6|8767.7|8768.7|8767.8|8767.8|8766.9|42
1762202100000|2025-11-03 20:35:00|8768.5|8767.6|8768.1|8767.2|8768.9|8768|8767.7|8766.8|35
1762202400000|2025-11-03 20:40:00|8768|8767.1|8767.8|8766.9|8768.3|8767.4|8767.5|8766.6|57
1762202700000|2025-11-03 20:45:00|8767.9|8767|8768.3|8767.4|8768.5|8767.6|8767.9|8767|50
1762203000000|2025-11-03 20:50:00|8768.4|8767.5|8767.9|8767|8768.4|8767.5|8767.6|8766.7|44
1762203300000|2025-11-03 20:55:00|8768|8767.1|8767.8|8766.9|8768.9|8768|8767.3|8766.4|77
1762203600000|2025-11-03 21:00:00|8767.7|8766.8|8767.3|8766.4|8768|8767.1|8767|8766.1|82
1762203900000|2025-11-03 21:05:00|8767.4|8766.5|8768.2|8767.3|8768.6|8767.7|8767.1|8766.2|21
1762204200000|2025-11-03 21:10:00|8768.1|8767.2|8768.8|8767.9|8768.8|8767.9|8768.1|8767.2|15
1762204500000|2025-11-03 21:15:00|8768.7|8767.8|8767.4|8766.5|8768.9|8768|8767.4|8766.5|26
1762204800000|2025-11-03 21:20:00|8767.5|8766.6|8767|8766.1|8768.4|8767.5|8766.9|8766|36
1762205100000|2025-11-03 21:25:00|8766.9|8766|8767|8766.1|8767.2|8766.3|8766.5|8765.6|44
1762205400000|2025-11-03 21:30:00|8766.9|8766|8766.4|8765.5|8767|8766.1|8766|8765.1|31
1762205700000|2025-11-03 21:35:00|8766.5|8765.6|8767.7|8766.8|8767.7|8766.8|8766.4|8765.5|38
1762206000000|2025-11-03 21:40:00|8767.5|8766.6|8767.8|8766.9|8767.8|8766.9|8767.4|8766.5|33
1762206300000|2025-11-03 21:45:00|8767.9|8767|8767.8|8766.9|8768.4|8767.4|8767.7|8766.8|60
1762206600000|2025-11-03 21:50:00|8768.1|8766.6|8767|8766.1|8768.2|8766.7|8766.5|8765.4|143
1762206900000|2025-11-03 21:55:00|8767.5|8765.7|8768.1|8765.7|8768.5|8766.3|8767.5|8765.2|97
1762207200000|2025-11-03 22:00:00|8770.2|8764.4|8771.4|8759.5|8775.6|8764.4|8770.2|8759.5|3
1762207500000|2025-11-03 22:05:00|8771.6|8759.7|8773.7|8766.6|8774.5|8766.6|8770.6|8758.7|12
1762207800000|2025-11-03 22:10:00|8770|8765.6|8770|8759.7|8772.8|8766.6|8769.6|8759.6|37
1762208100000|2025-11-03 22:15:00|8770.1|8759.6|8770|8759.5|8770.7|8759.7|8769.9|8758.8|35
1762208400000|2025-11-03 22:20:00|8769.9|8759.4|8767.2|8765.4|8771.2|8766.6|8767|8759.4|111
1762208700000|2025-11-03 22:25:00|8767|8765.2|8766.7|8760.7|8768.6|8765.8|8766.7|8758.7|38
1762209000000|2025-11-03 22:30:00|8767.1|8761.4|8767.9|8761|8768.3|8762.3|8766.8|8759.9|103
1762209300000|2025-11-03 22:35:00|8768|8761.4|8768.1|8762.7|8768.2|8763.1|8767.6|8761.2|63
1762209600000|2025-11-03 22:40:00|8768.2|8762.6|8767.9|8764|8768.4|8764.9|8767.9|8762.2|130
1762209900000|2025-11-03 22:45:00|8768|8764.1|8769|8766.6|8769.2|8766.6|8767.6|8763.8|96
1762210200000|2025-11-03 22:50:00|8769.1|8766.7|8769.3|8766.9|8769.7|8766.9|8768.5|8766.1|44
1762210500000|2025-11-03 22:55:00|8769.2|8766.8|8772.7|8767.1|8772.9|8767.5|8769.1|8766.6|46
1762210800000|2025-11-03 23:00:00|8771.6|8767.8|8769.9|8767.5|8772.2|8769.1|8768.7|8766.3|215
1762211100000|2025-11-03 23:05:00|8769.4|8767.9|8769|8768.1|8769.6|8768.7|8768.5|8767.6|48
1762211400000|2025-11-03 23:10:00|8769.2|8768.3|8769.6|8768.1|8769.6|8768.3|8768.6|8767.7|59
1762211700000|2025-11-03 23:15:00|8769.5|8768|8769.2|8768.3|8770.6|8769.1|8769.2|8768|296
1762212000000|2025-11-03 23:20:00|8769.3|8768.4|8769.5|8768|8770|8768.6|8769|8767.9|71
1762212300000|2025-11-03 23:25:00|8769.4|8767.9|8769.8|8768.3|8769.8|8768.7|8769.2|8767.9|43
1762212600000|2025-11-03 23:30:00|8769.7|8768.2|8769.1|8768.2|8769.9|8768.7|8768.7|8767.8|68
1762212900000|2025-11-03 23:35:00|8768.9|8768|8769.3|8768.4|8769.3|8768.4|8768.2|8767.3|111
1762213200000|2025-11-03 23:40:00|8769.2|8768.3|8770.1|8769.2|8770.1|8769.2|8769.2|8768.3|43
1762213500000|2025-11-03 23:45:00|8769.8|8768.9|8770|8769.1|8770.1|8769.2|8769.7|8768.8|23
1762213800000|2025-11-03 23:50:00|8769.8|8768.9|8769.6|8768.7|8769.8|8768.9|8769.6|8768.7|17
1762214100000|2025-11-03 23:55:00|8769.7|8768.8|8770.1|8769.2|8770.3|8769.4|8769.7|8768.8|16
1762214400000|2025-11-04 00:00:00|8770|8769.1|8769.2|8768.3|8770.6|8769.7|8769.1|8768.2|88
1762214700000|2025-11-04 00:05:00|8769.1|8768.2|8770.5|8769.6|8770.6|8769.7|8768.9|8768|166
1762215000000|2025-11-04 00:10:00|8770.6|8769.7|8770.3|8769.4|8771.3|8770.4|8769.9|8769|117
1762215300000|2025-11-04 00:15:00|8770.4|8769.5|8770.7|8769.8|8771.2|8770.3|8770|8769.1|104
1762215600000|2025-11-04 00:20:00|8770.9|8770|8770|8769.1|8771|8770.1|8769.9|8769|95
1762215900000|2025-11-04 00:25:00|8770.3|8769.4|8770.6|8769.7|8770.6|8769.7|8770.1|8769.2|66
1762216200000|2025-11-04 00:30:00|8770.7|8769.8|8770.9|8770|8771.3|8770.4|8770.4|8769.5|72
1762216500000|2025-11-04 00:35:00|8771.1|8770.2|8771.3|8770.4|8771.3|8770.4|8769.8|8768.9|149
1762216800000|2025-11-04 00:40:00|8771.2|8770.3|8771.1|8770.2|8771.9|8771|8770.9|8770|122
1762217100000|2025-11-04 00:45:00|8771|8770.1|8770.4|8769.5|8771.1|8770.2|8770.2|8769.3|28
1762217400000|2025-11-04 00:50:00|8770.6|8769.7|8769.6|8768.7|8771.1|8770.2|8768|8767.1|176
1762217700000|2025-11-04 00:55:00|8769.8|8768.9|8769.2|8768.3|8771.2|8770.3|8768.9|8768|174
1762218000000|2025-11-04 01:00:00|8769.1|8768.2|8769.5|8768.6|8769.8|8768.9|8768.7|8767.8|151
1762218300000|2025-11-04 01:05:00|8769.6|8768.7|8768.2|8767.3|8770.1|8769.2|8768.1|8767.2|126
1762218600000|2025-11-04 01:10:00|8768.3|8767.4|8766.7|8765.8|8768.3|8767.4|8765.8|8764.9|172
1762218900000|2025-11-04 01:15:00|8766.5|8765.6|8766.6|8765.7|8767.4|8766.5|8766|8765.1|107
1762219200000|2025-11-04 01:20:00|8766.7|8765.8|8766.5|8765.6|8766.9|8766|8766.3|8765.4|64
1762219500000|2025-11-04 01:25:00|8766.4|8765.5|8765.9|8765|8766.6|8765.7|8765.3|8764.4|174
1762219800000|2025-11-04 01:30:00|8766|8765.1|8765.9|8765|8766.9|8766|8765.8|8764.9|114
1762220100000|2025-11-04 01:35:00|8765.8|8764.9|8767.2|8766.3|8767.3|8766.4|8765.8|8764.9|108
1762220400000|2025-11-04 01:40:00|8767.1|8766.2|8767|8766.1|8767.9|8767|8766.4|8765.5|113
1762220700000|2025-11-04 01:45:00|8767.2|8766.3|8769.4|8768.5|8769.5|8768.6|8767.2|8766.3|150
1762221000000|2025-11-04 01:50:00|8769.3|8768.4|8769.5|8768.6|8770|8769.1|8769.3|8768.4|91
1762221300000|2025-11-04 01:55:00|8769.4|8768.5|8770.2|8769.3|8770.3|8769.4|8769.1|8768.2|105
1762221600000|2025-11-04 02:00:00|8770|8769.1|8770.4|8769.5|8770.9|8770|8769.7|8768.8|118
1762221900000|2025-11-04 02:05:00|8770.3|8769.4|8769.6|8768.7|8770.6|8769.7|8769.5|8768.6|68
1762222200000|2025-11-04 02:10:00|8769.8|8768.9|8769.5|8768.6|8770|8769.1|8768.9|8768|62
1762222500000|2025-11-04 02:15:00|8769.6|8768.7|8769.3|8768.4|8770.2|8769.3|8769.3|8768.4|55
1762222800000|2025-11-04 02:20:00|8769.2|8768.3|8769.6|8768.7|8770.3|8769.4|8769.1|8768.2|75
1762223100000|2025-11-04 02:25:00|8769.4|8768.5|8769.7|8768.8|8769.7|8768.8|8768.6|8767.7|38
1762223400000|2025-11-04 02:30:00|8769.9|8769|8769.6|8768.7|8770.2|8769.3|8769.1|8768.2|107
1762223700000|2025-11-04 02:35:00|8769.5|8768.6|8769.7|8768.8|8770|8769.1|8768.9|8768|134
1762224000000|2025-11-04 02:40:00|8769.6|8768.7|8769.6|8768.7|8769.9|8769|8769.3|8768.4|57
1762224300000|2025-11-04 02:45:00|8769.5|8768.6|8771.9|8771|8772.1|8771.2|8769.5|8768.6|124
1762224600000|2025-11-04 02:50:00|8771.8|8770.9|8771.6|8770.7|8772.2|8771.3|8771.3|8770.4|104
1762224900000|2025-11-04 02:55:00|8771.7|8770.8|8772.1|8771.2|8772.2|8771.3|8771.6|8770.7|96
1762225200000|2025-11-04 03:00:00|8772|8771.1|8770.4|8769.5|8772|8771.1|8770.4|8769.5|131
1762225500000|2025-11-04 03:05:00|8770.5|8769.6|8771.6|8770.7|8771.7|8770.8|8770.3|8769.4|64
1762225800000|2025-11-04 03:10:00|8771.7|8770.8|8771.8|8770.9|8771.8|8770.9|8770.9|8770|65
1762226100000|2025-11-04 03:15:00|8771.9|8771|8771.5|8770.6|8772|8771.1|8771.2|8770.3|59
1762226400000|2025-11-04 03:20:00|8771.4|8770.5|8771.3|8770.4|8771.5|8770.6|8770.9|8770|42
1762226700000|2025-11-04 03:25:00|8771.1|8770.2|8770.7|8769.8|8771.3|8770.4|8770.5|8769.6|52
1762227000000|2025-11-04 03:30:00|8770.6|8769.7|8770.2|8769.3|8771.7|8770.8|8769.9|8769|239
1762227300000|2025-11-04 03:35:00|8770.1|8769.2|8770|8769.1|8771.1|8770.2|8769.9|8769|161
1762227600000|2025-11-04 03:40:00|8770.1|8769.2|8770.4|8769.5|8770.7|8769.8|8769.9|8769|104
1762227900000|2025-11-04 03:45:00|8770.3|8769.4|8770|8769.1|8770.4|8769.5|8769.9|8769|43
1762228200000|2025-11-04 03:50:00|8770.1|8769.2|8770.1|8769.2|8770.3|8769.4|8769.7|8768.8|36
1762228500000|2025-11-04 03:55:00|8770|8769.1|8770.5|8769.6|8770.6|8769.7|8770|8769.1|38
1762228800000|2025-11-04 04:00:00|8770.6|8769.7|8771.4|8770.5|8771.4|8770.5|8770.4|8769.5|44
1762229100000|2025-11-04 04:05:00|8771.2|8770.3|8770.7|8769.8|8771.5|8770.6|8770.7|8769.8|49
1762229400000|2025-11-04 04:10:00|8770.8|8769.9|8770.8|8769.9|8771.1|8770.2|8770.7|8769.8|42
1762229700000|2025-11-04 04:15:00|8770.9|8770|8770.9|8770|8771.3|8770.4|8770.6|8769.7|33
1762230000000|2025-11-04 04:20:00|8771.2|8770.3|8770.4|8769.5|8771.5|8770.6|8770.3|8769.4|58
1762230300000|2025-11-04 04:25:00|8770.3|8769.4|8769.4|8768.5|8770.6|8769.7|8769.2|8768.3|80
1762230600000|2025-11-04 04:30:00|8769.5|8768.6|8768.9|8768|8769.5|8768.6|8768.8|8767.9|72
1762230900000|2025-11-04 04:35:00|8768.8|8767.9|8770.9|8770|8770.9|8770|8768.8|8767.9|77
1762231200000|2025-11-04 04:40:00|8770.8|8769.9|8771.1|8770.2|8771.2|8770.3|8770.2|8769.3|63
1762231500000|2025-11-04 04:45:00|8771|8770.1|8770.7|8769.8|8771.2|8770.3|8770.7|8769.8|43
1762231800000|2025-11-04 04:50:00|8770.8|8769.9|8770.2|8769.3|8770.9|8770|8770|8769.1|21
1762232100000|2025-11-04 04:55:00|8770.1|8769.2|8770.6|8769.7|8770.9|8770|8769.5|8768.6|60
1762232400000|2025-11-04 05:00:00|8770.8|8769.9|8771|8770.1|8771.4|8770.5|8770.7|8769.8|70
1762232700000|2025-11-04 05:05:00|8770.9|8770|8771.4|8770.5|8771.5|8770.6|8770.6|8769.7|23
1762233000000|2025-11-04 05:10:00|8771.3|8770.4|8771.9|8771|8772|8771.1|8770.8|8769.9|60
1762233300000|2025-11-04 05:15:00|8772|8771.1|8771.5|8770.6|8772.4|8771.5|8771.3|8770.4|62
1762233600000|2025-11-04 05:20:00|8771.4|8770.5|8772|8771.1|8772.5|8771.6|8771.4|8770.5|72
1762233900000|2025-11-04 05:25:00|8771.9|8771|8772.6|8771.7|8772.7|8771.8|8771.8|8770.9|89
1762234200000|2025-11-04 05:30:00|8772.5|8771.6|8771.2|8770.3|8772.6|8771.7|8770.9|8770|100
1762234500000|2025-11-04 05:35:00|8771.4|8770.5|8771.4|8770.5|8772.2|8771.3|8771.3|8770.4|135
1762234800000|2025-11-04 05:40:00|8771.3|8770.4|8772.5|8771.6|8773.5|8772.6|8771.3|8770.4|117
1762235100000|2025-11-04 05:45:00|8772.4|8771.5|8772.9|8772|8773.6|8772.7|8771.9|8771|88
1762235400000|2025-11-04 05:50:00|8772.8|8771.9|8773.9|8773|8773.9|8773|8772.4|8771.5|76
1762235700000|2025-11-04 05:55:00|8774|8773.1|8774.4|8773.5|8774.8|8773.9|8773.5|8772.6|119
1762236000000|2025-11-04 06:00:00|8774.3|8773.4|8774.9|8774|8775.8|8774.9|8774.3|8773.4|97
1762236300000|2025-11-04 06:05:00|8774.8|8773.9|8776|8775.1|8776.1|8775.2|8774|8773.1|108
1762236600000|2025-11-04 06:10:00|8776.1|8775.2|8777.7|8776.8|8777.9|8777|8776|8775.1|114
1762236900000|2025-11-04 06:15:00|8777.6|8776.7|8777.9|8777|8778.5|8777.6|8777|8776.1|93
1762237200000|2025-11-04 06:20:00|8778|8777.1|8781.5|8780.6|8782.1|8781.2|8777.9|8777|197
1762237500000|2025-11-04 06:25:00|8781.4|8780.5|8782|8781.1|8782.2|8781.3|8780.9|8780|159
1762237800000|2025-11-04 06:30:00|8781.9|8781|8781.6|8780.7|8782.1|8781.2|8780.7|8779.8|147
1762238100000|2025-11-04 06:35:00|8781.5|8780.6|8781.5|8780.6|8782.4|8781.5|8781|8780.1|119
1762238400000|2025-11-04 06:40:00|8781.6|8780.7|8781.3|8780.4|8782|8781.1|8780.8|8779.9|111
1762238700000|2025-11-04 06:45:00|8781.2|8780.3|8781.1|8780.2|8783.2|8782.3|8780.6|8779.7|150
1762239000000|2025-11-04 06:50:00|8781|8780.1|8781.6|8780.7|8782.9|8782|8780.9|8780|114
1762239300000|2025-11-04 06:55:00|8781.4|8780.5|8781|8780.1|8781.7|8780.8|8780.7|8779.8|119
1762239600000|2025-11-04 07:00:00|8781.4|8780.5|8783.5|8782.6|8784.7|8783.8|8781.4|8780.5|171
1762239900000|2025-11-04 07:05:00|8783.4|8782.5|8786|8785.1|8786.1|8785.2|8782.1|8781.2|163
1762240200000|2025-11-04 07:10:00|8785.9|8785|8784.3|8783.4|8786.2|8785.3|8784.3|8783.4|129
1762240500000|2025-11-04 07:15:00|8784.4|8783.5|8784.3|8783.4|8784.7|8783.8|8782.5|8781.6|125
1762240800000|2025-11-04 07:20:00|8784|8783.1|8777.9|8777|8784|8783.1|8777.6|8776.7|198
1762241100000|2025-11-04 07:25:00|8777.4|8776.5|8776.4|8775.5|8778|8777.1|8775.6|8774.7|204
1762241400000|2025-11-04 07:30:00|8776.7|8775.8|8781.5|8780.6|8781.7|8780.8|8776.7|8775.8|137
1762241700000|2025-11-04 07:35:00|8781.4|8780.5|8783.3|8782.4|8783.7|8782.8|8780.1|8779.2|160
1762242000000|2025-11-04 07:40:00|8783.5|8782.6|8785.2|8784.3|8785.7|8784.8|8782.4|8781.5|162
1762242300000|2025-11-04 07:45:00|8785.3|8784.4|8784.1|8783.2|8785.7|8784.8|8783.9|8783|125
1762242600000|2025-11-04 07:50:00|8784.2|8783.3|8786|8785.1|8786.6|8785.7|8784.2|8783.3|137
1762242900000|2025-11-04 07:55:00|8786.1|8785.2|8785.6|8784.7|8786.9|8786|8784.3|8783.4|172
1762243200000|2025-11-04 08:00:00|8785.8|8784.9|8791.5|8790.6|8791.8|8790.9|8785.8|8784.9|221
1762243500000|2025-11-04 08:05:00|8791.6|8790.7|8791.9|8791|8792.6|8791.7|8790.4|8789.5|242
1762243800000|2025-11-04 08:10:00|8792.3|8791.4|8792.4|8791.5|8796.3|8795.4|8792.3|8791.4|192
1762244100000|2025-11-04 08:15:00|8792.6|8791.7|8796.4|8795.5|8796.8|8795.9|8790.7|8789.8|205
1762244400000|2025-11-04 08:20:00|8796.5|8795.6|8792|8791.1|8798.5|8797.6|8791.2|8790.3|322
1762244700000|2025-11-04 08:25:00|8791.9|8791|8795.5|8794.6|8798|8797.1|8791.9|8791|235
1762245000000|2025-11-04 08:30:00|8795.8|8794.9|8795.9|8795|8798.9|8798|8794.6|8793.7|359
1762245300000|2025-11-04 08:35:00|8796|8795.1|8792.5|8791.6|8796|8795.1|8790.7|8789.8|269
1762245600000|2025-11-04 08:40:00|8792.6|8791.7|8794.2|8793.3|8794.2|8793.3|8791.8|8790.9|141
1762245900000|2025-11-04 08:45:00|8794.3|8793.4|8791.9|8791|8794.8|8793.9|8790.5|8789.6|158
1762246200000|2025-11-04 08:50:00|8792|8791.1|8797|8796.1|8799.3|8798.4|8791.6|8790.7|300
1762246500000|2025-11-04 08:55:00|8796.9|8796|8795.3|8794.4|8799.2|8798.3|8793.4|8792.5|256
1762246800000|2025-11-04 09:00:00|8795.2|8794.3|8795.7|8794.8|8795.7|8794.8|8791.5|8790.6|214
1762247100000|2025-11-04 09:05:00|8795.8|8794.9|8798.1|8797.2|8798.1|8797.2|8795.4|8794.5|137
1762247400000|2025-11-04 09:10:00|8798|8797.1|8801.6|8800.7|8802.1|8801.2|8797.5|8796.6|175
1762247700000|2025-11-04 09:15:00|8801.2|8800.3|8801.7|8800.8|8803|8802.1|8798.8|8797.9|219
1762248000000|2025-11-04 09:20:00|8801.5|8800.6|8803.7|8802.8|8805.2|8804.3|8801.2|8800.3|257
1762248300000|2025-11-04 09:25:00|8803.8|8802.9|8805.1|8804.2|8805.5|8804.6|8802.2|8801.3|176
1762248600000|2025-11-04 09:30:00|8804.7|8803.8|8805.1|8804.2|8805.6|8804.7|8804|8803.1|174
1762248900000|2025-11-04 09:35:00|8805.2|8804.3|8807.7|8806.8|8808.7|8807.8|8805.2|8804.3|162
1762249200000|2025-11-04 09:40:00|8807.6|8806.7|8809.2|8808.3|8809.4|8808.5|8806.6|8805.7|153
1762249500000|2025-11-04 09:45:00|8809.1|8808.2|8809.2|8808.3|8810.2|8809.3|8808.6|8807.7|203
1762249800000|2025-11-04 09:50:00|8809.1|8808.2|8805.8|8804.9|8809.8|8808.9|8805.8|8804.9|217
1762250100000|2025-11-04 09:55:00|8805.9|8805|8805|8804.1|8807.9|8807|8804.3|8803.4|165
1762250400000|2025-11-04 10:00:00|8804.9|8804|8806.2|8805.3|8806.5|8805.6|8803.8|8802.9|201
1762250700000|2025-11-04 10:05:00|8806.1|8805.2|8807.4|8806.5|8808.9|8808|8806.1|8805.2|139
1762251000000|2025-11-04 10:10:00|8807.5|8806.6|8806.4|8805.5|8807.5|8806.6|8805.6|8804.7|107
1762251300000|2025-11-04 10:15:00|8805.9|8805|8804.6|8803.7|8806.3|8805.4|8804.4|8803.5|78
1762251600000|2025-11-04 10:20:00|8804.5|8803.6|8803.9|8803|8805.7|8804.8|8803.7|8802.8|137
1762251900000|2025-11-04 10:25:00|8804.4|8803.5|8804.5|8803.6|8804.7|8803.8|8803.3|8802.4|107
1762252200000|2025-11-04 10:30:00|8804.4|8803.5|8804.6|8803.7|8805|8804.1|8803.3|8802.4|76
1762252500000|2025-11-04 10:35:00|8804.4|8803.5|8801.1|8800.2|8804.4|8803.5|8800.8|8799.9|101
1762252800000|2025-11-04 10:40:00|8801|8800.1|8801.7|8800.8|8802.1|8801.2|8799.9|8799|124
1762253100000|2025-11-04 10:45:00|8801.8|8800.9|8799.8|8798.9|8801.8|8800.9|8799.8|8798.9|97
1762253400000|2025-11-04 10:50:00|8799.5|8798.6|8800.5|8799.6|8800.9|8800|8798.7|8797.8|78
1762253700000|2025-11-04 10:55:00|8800.4|8799.5|8800.4|8799.5|8800.7|8799.8|8799.1|8798.2|130
1762254000000|2025-11-04 11:00:00|8800.3|8799.4|8800.4|8799.5|8801.6|8800.7|8799.9|8799|92
1762254300000|2025-11-04 11:05:00|8800.3|8799.4|8803.7|8802.8|8803.7|8802.8|8799.7|8798.8|110
1762254600000|2025-11-04 11:10:00|8803.9|8803|8803.2|8802.3|8804.1|8803.2|8802.1|8801.2|101
1762254900000|2025-11-04 11:15:00|8803.1|8802.2|8801.6|8800.7|8803.1|8802.2|8801.4|8800.5|101
1762255200000|2025-11-04 11:20:00|8801.4|8800.5|8803.6|8802.7|8803.6|8802.7|8801.2|8800.3|90
1762255500000|2025-11-04 11:25:00|8803.3|8802.4|8800.8|8799.9|8803.3|8802.4|8800.3|8799.4|77
1762255800000|2025-11-04 11:30:00|8800.7|8799.8|8800.8|8799.9|8801.5|8800.6|8800.3|8799.4|82
1762256100000|2025-11-04 11:35:00|8800.5|8799.6|8799.5|8798.6|8801|8800.1|8799.5|8798.6|129
1762256400000|2025-11-04 11:40:00|8799.4|8798.5|8796.3|8795.4|8799.4|8798.5|8796.1|8795.2|135
1762256700000|2025-11-04 11:45:00|8796.4|8795.5|8795.6|8794.7|8796.8|8795.9|8795.4|8794.5|85
1762257000000|2025-11-04 11:50:00|8795.5|8794.6|8798.3|8797.4|8798.6|8797.7|8794.5|8793.6|144
1762257300000|2025-11-04 11:55:00|8798.2|8797.3|8799.1|8798.2|8800.8|8799.9|8798.1|8797.2|142
1762257600000|2025-11-04 12:00:00|8799|8798.1|8798.5|8797.6|8800.5|8799.6|8796.5|8795.6|195
1762257900000|2025-11-04 12:05:00|8798.4|8797.5|8797.9|8797|8798.7|8797.8|8796.5|8795.6|126
1762258200000|2025-11-04 12:10:00|8797.8|8796.9|8797.3|8796.4|8798.7|8797.8|8796.8|8795.9|187
1762258500000|2025-11-04 12:15:00|8797.4|8796.5|8797.7|8796.8|8798|8797.1|8796|8795.1|99
1762258800000|2025-11-04 12:20:00|8797.8|8796.9|8796.4|8795.5|8798.8|8797.9|8796|8795.1|178
1762259100000|2025-11-04 12:25:00|8796.5|8795.6|8794|8793.1|8796.8|8795.9|8793.7|8792.8|151
1762259400000|2025-11-04 12:30:00|8793.9|8793|8792|8791.1|8793.9|8793|8791.9|8791|189
1762259700000|2025-11-04 12:35:00|8791.9|8791|8793.4|8792.5|8793.9|8793|8791.2|8790.3|175
1762260000000|2025-11-04 12:40:00|8793.1|8792.2|8792|8791.1|8794|8793.1|8791.6|8790.7|130
1762260300000|2025-11-04 12:45:00|8791.8|8790.9|8792.7|8791.8|8792.8|8791.9|8789.6|8788.7|142
1762260600000|2025-11-04 12:50:00|8792.8|8791.9|8795.4|8794.5|8796.4|8795.5|8792.7|8791.8|213
1762260900000|2025-11-04 12:55:00|8795.3|8794.4|8793.3|8792.4|8795.3|8794.4|8791.3|8790.4|212
1762261200000|2025-11-04 13:00:00|8793.5|8792.6|8794.3|8793.4|8794.5|8793.6|8793.3|8792.4|140
1762261500000|2025-11-04 13:05:00|8794.4|8793.5|8795.2|8794.3|8797.3|8796.4|8794.3|8793.4|149
1762261800000|2025-11-04 13:10:00|8795.1|8794.2|8796.9|8796|8797|8796.1|8794.9|8794|131
1762262100000|2025-11-04 13:15:00|8797|8796.1|8796.2|8795.3|8797.8|8796.9|8795.8|8794.9|152
1762262400000|2025-11-04 13:20:00|8796.4|8795.5|8797.2|8796.3|8797.3|8796.4|8795.9|8795|133
1762262700000|2025-11-04 13:25:00|8797.3|8796.4|8800.3|8799.4|8800.7|8799.8|8797.3|8796.4|147
1762263000000|2025-11-04 13:30:00|8800.4|8799.5|8799.1|8798.2|8800.6|8799.7|8799.1|8798.2|78
1762263300000|2025-11-04 13:35:00|8799|8798.1|8799.4|8798.5|8799.9|8799|8797.5|8796.6|127
1762263600000|2025-11-04 13:40:00|8799.5|8798.6|8799.2|8798.3|8800.3|8799.4|8798.6|8797.7|113
1762263900000|2025-11-04 13:45:00|8799.1|8798.2|8801.1|8800.2|8801.4|8800.5|8799.1|8798.2|119
1762264200000|2025-11-04 13:50:00|8801.2|8800.3|8802.5|8801.6|8802.6|8801.7|8800.4|8799.5|112
1762264500000|2025-11-04 13:55:00|8802.4|8801.5|8801.6|8800.7|8802.6|8801.7|8799.7|8798.8|175
1762264800000|2025-11-04 14:00:00|8801.7|8800.8|8798.6|8797.7|8802.4|8801.5|8797.5|8796.6|247
1762265100000|2025-11-04 14:05:00|8798.7|8797.8|8798.6|8797.7|8800.1|8799.2|8798.3|8797.4|95
1762265400000|2025-11-04 14:10:00|8798.7|8797.8|8798.3|8797.4|8799.7|8798.8|8797.5|8796.6|203
1762265700000|2025-11-04 14:15:00|8798.4|8797.5|8798|8797.1|8798.9|8798|8797.3|8796.4|175
1762266000000|2025-11-04 14:20:00|8797.9|8797|8799.1|8798.2|8799.1|8798.2|8796|8795.1|225
1762266300000|2025-11-04 14:25:00|8799.2|8798.3|8801.6|8800.7|8802.3|8801.4|8799.1|8798.2|168
1762266600000|2025-11-04 14:30:00|8801.9|8801|8800.6|8799.7|8802.6|8801.7|8800.4|8799.5|201
1762266900000|2025-11-04 14:35:00|8800.7|8799.8|8803|8802.1|8803.5|8802.6|8799.9|8799|243
1762267200000|2025-11-04 14:40:00|8803.2|8802.3|8802.9|8802|8804.7|8803.8|8802.4|8801.5|339
1762267500000|2025-11-04 14:45:00|8803|8802.1|8803.8|8802.9|8805.2|8804.3|8802.4|8801.5|303
1762267800000|2025-11-04 14:50:00|8803.7|8802.8|8804.7|8803.8|8805.7|8804.8|8802.5|8801.6|180
1762268100000|2025-11-04 14:55:00|8804.6|8803.7|8799.8|8798.3|8804.8|8803.9|8799.6|8798.3|198
1762268400000|2025-11-04 15:00:00|8799.4|8798.5|8799.7|8798.8|8800.2|8799.3|8797|8796.1|292
1762268700000|2025-11-04 15:05:00|8799.5|8798.6|8795.1|8794.2|8799.7|8798.8|8794.6|8793.7|229
1762269000000|2025-11-04 15:10:00|8795|8794.1|8794.7|8793.8|8797.2|8796.3|8794.5|8793.6|199
1762269300000|2025-11-04 15:15:00|8794.8|8793.9|8799|8798.1|8800.1|8799.2|8794.3|8793.4|180
1762269600000|2025-11-04 15:20:00|8798.9|8798|8798.6|8797.7|8801.1|8800.2|8796.9|8796|236
1762269900000|2025-11-04 15:25:00|8798.5|8797.6|8800|8799.1|8801.4|8800.5|8798.5|8797.6|198
1762270200000|2025-11-04 15:30:00|8800.1|8799.2|8803.5|8802.6|8803.9|8803|8800.1|8799.2|228
1762270500000|2025-11-04 15:35:00|8803.4|8802.5|8799.9|8799|8803.4|8802.5|8799.7|8798.8|191
1762270800000|2025-11-04 15:40:00|8800|8799.1|8799.1|8798.2|8800.6|8799.7|8798.4|8797.5|178
1762271100000|2025-11-04 15:45:00|8799|8798.1|8802|8801.1|8802.5|8801.6|8798.2|8797.3|205
1762271400000|2025-11-04 15:50:00|8801.8|8800.9|8808.2|8807.3|8809.1|8808.2|8801.5|8800.6|303
1762271700000|2025-11-04 15:55:00|8808|8807.1|8808.9|8808|8810.3|8809.4|8805.9|8805|342
1762272000000|2025-11-04 16:00:00|8808.8|8807.9|8810|8809.1|8810.1|8809.2|8807.4|8806.5|257
1762272300000|2025-11-04 16:05:00|8809.9|8809|8809.7|8808.8|8810.2|8809.3|8808.5|8807.6|158
1762272600000|2025-11-04 16:10:00|8810|8809.1|8811.1|8810.2|8811.7|8810.8|8809.7|8808.8|159
1762272900000|2025-11-04 16:15:00|8811.6|8810.7|8810.9|8810|8811.7|8810.8|8810|8809.1|200
1762273200000|2025-11-04 16:20:00|8810.8|8809.9|8811.6|8810.7|8813.4|8812.5|8810.6|8809.7|174
1762273500000|2025-11-04 16:25:00|8811.4|8810.5|8810.4|8809.5|8813.2|8812.3|8809.8|8808.9|186
1762273800000|2025-11-04 16:30:00|8810.5|8809.6|8809.6|8808.7|8811.8|8810.9|8809.1|8808.2|173
1762274100000|2025-11-04 16:35:00|8809.7|8808.8|8807.6|8806.7|8809.9|8809|8806.8|8805.9|205
1762274400000|2025-11-04 16:40:00|8807.5|8806.6|8809.5|8808.6|8809.7|8808.8|8807.3|8806.4|145
1762274700000|2025-11-04 16:45:00|8809.4|8808.5|8806.7|8805.8|8809.5|8808.6|8805.8|8804.9|133
1762275000000|2025-11-04 16:50:00|8806.9|8806|8806.7|8805.8|8808.1|8807.2|8806|8805.1|176
1762275300000|2025-11-04 16:55:00|8806.8|8805.9|8809.6|8808.7|8810.7|8809.8|8806.5|8805.6|165
1762275600000|2025-11-04 17:00:00|8809.3|8808.4|8809.3|8808.4|8809.8|8808.9|8808.3|8807.4|127
1762275900000|2025-11-04 17:05:00|8809.4|8808.5|8810.6|8809.7|8810.6|8809.7|8809.3|8808.4|135
1762276200000|2025-11-04 17:10:00|8810.5|8809.6|8811.1|8810.2|8811.7|8810.8|8810.5|8809.6|76
1762276500000|2025-11-04 17:15:00|8811.2|8810.3|8812|8811.1|8812.4|8811.5|8810.5|8809.6|90
1762276800000|2025-11-04 17:20:00|8811.9|8811|8812.2|8811.3|8813.3|8812.4|8811.8|8810.9|75
1762277100000|2025-11-04 17:25:00|8812.4|8811.5|8812.7|8811.8|8813.3|8812.4|8811.4|8810.5|76
1762277400000|2025-11-04 17:30:00|8812.6|8811.7|8812.5|8811.6|8813.4|8812.5|8812.3|8811.4|89
1762277700000|2025-11-04 17:35:00|8812.4|8811.5|8814.3|8813.4|8814.7|8813.8|8812.4|8811.5|60
1762278000000|2025-11-04 17:40:00|8814.7|8813.8|8815.2|8814.3|8815.9|8815|8814.3|8813.4|80
1762278300000|2025-11-04 17:45:00|8815.3|8814.4|8814.6|8813.7|8815.4|8814.5|8814|8813.1|100
1762278600000|2025-11-04 17:50:00|8814.7|8813.8|8815.6|8814.7|8816.4|8815.5|8814.6|8813.7|90
1762278900000|2025-11-04 17:55:00|8815.8|8814.9|8814.8|8813.9|8816.2|8815.3|8814.8|8813.9|57
1762279200000|2025-11-04 18:00:00|8814.9|8814|8815.1|8814.2|8816.4|8815.5|8814|8813.1|137
1762279500000|2025-11-04 18:05:00|8815.3|8814.4|8819|8818.1|8819.6|8818.7|8815.2|8814.3|108
1762279800000|2025-11-04 18:10:00|8819.2|8818.3|8818.8|8817.9|8820.4|8819.5|8818.8|8817.9|154
1762280100000|2025-11-04 18:15:00|8818.7|8817.8|8818.2|8817.3|8818.7|8817.8|8818|8817.1|45
1762280400000|2025-11-04 18:20:00|8818.3|8817.4|8820.2|8819.3|8820.3|8819.4|8818.3|8817.4|74
1762280700000|2025-11-04 18:25:00|8820.1|8819.2|8819.4|8818.5|8820.1|8819.2|8819.2|8818.3|46
1762281000000|2025-11-04 18:30:00|8819.3|8818.4|8820.5|8819.6|8820.5|8819.6|8818.9|8818|44
1762281300000|2025-11-04 18:35:00|8820.4|8819.5|8821|8820.1|8821.3|8820.4|8819.7|8818.8|72
1762281600000|2025-11-04 18:40:00|8821.2|8820.3|8818.8|8817.9|8821.7|8820.8|8818.8|8817.9|95
1762281900000|2025-11-04 18:45:00|8818.9|8818|8817.9|8817|8819.1|8818.2|8817.2|8816.3|64
1762282200000|2025-11-04 18:50:00|8817.6|8816.7|8818.9|8818|8819.2|8818.3|8817.4|8816.5|37
1762282500000|2025-11-04 18:55:00|8818.8|8817.9|8818.7|8817.8|8819.6|8818.7|8818.5|8817.6|59
1762282800000|2025-11-04 19:00:00|8818.6|8817.7|8818|8817.1|8818.7|8817.8|8817.4|8816.5|65
1762283100000|2025-11-04 19:05:00|8817.9|8817|8818.8|8817.9|8819.1|8818.2|8817.9|8817|45
1762283400000|2025-11-04 19:10:00|8818.9|8818|8819.4|8818.5|8819.5|8818.6|8818.8|8817.9|46
1762283700000|2025-11-04 19:15:00|8819.6|8818.7|8819.6|8818.7|8819.7|8818.8|8818.9|8818|59
1762284000000|2025-11-04 19:20:00|8819.7|8818.8|8819.4|8818.5|8820.2|8819.3|8819|8818.1|47
1762284300000|2025-11-04 19:25:00|8819.1|8818.2|8819.6|8818.7|8820.2|8819.3|8818.8|8817.9|51
1762284600000|2025-11-04 19:30:00|8819.5|8818.6|8819.3|8818.4|8821|8820.1|8818.8|8817.9|136
1762284900000|2025-11-04 19:35:00|8819.4|8818.5|8820.9|8820|8821.3|8820.4|8819.3|8818.4|47
1762285200000|2025-11-04 19:40:00|8820.6|8819.7|8821|8820.1|8821.4|8820.5|8820.1|8819.2|52
1762285500000|2025-11-04 19:45:00|8821.1|8820.2|8821.3|8820.4|8821.6|8820.7|8820.8|8819.9|47
1762285800000|2025-11-04 19:50:00|8820.9|8820|8820.6|8819.7|8821.4|8820.5|8820.4|8819.5|52
1762286100000|2025-11-04 19:55:00|8820.5|8819.6|8820.6|8819.7|8821.3|8820.4|8820.2|8819.3|58
1762286400000|2025-11-04 20:00:00|8820.2|8819.3|8819|8818.1|8820.8|8819.9|8818.7|8817.8|105
1762286700000|2025-11-04 20:05:00|8818.9|8818|8818.7|8817.8|8819.3|8818.4|8818.5|8817.6|72
1762287000000|2025-11-04 20:10:00|8818.8|8817.9|8817.7|8816.8|8819.2|8818.3|8817.5|8816.6|58
1762287300000|2025-11-04 20:15:00|8817.8|8816.9|8817.7|8816.8|8818.6|8817.7|8817.7|8816.8|56
1762287600000|2025-11-04 20:20:00|8817.6|8816.7|8817.6|8816.7|8818.3|8817.4|8817.5|8816.6|25
1762287900000|2025-11-04 20:25:00|8817.7|8816.8|8817.8|8816.9|8818.2|8817.3|8817.5|8816.6|35
1762288200000|2025-11-04 20:30:00|8817.9|8817|8818.6|8817.7|8819|8818.1|8817.8|8816.9|82
1762288500000|2025-11-04 20:35:00|8818.5|8817.6|8817.6|8816.7|8818.6|8817.7|8817.2|8816.3|89
1762288800000|2025-11-04 20:40:00|8817.7|8816.8|8816.8|8815.9|8818.3|8817.4|8816.6|8815.7|68
1762289100000|2025-11-04 20:45:00|8816.6|8815.7|8817.6|8816.7|8817.7|8816.8|8816.5|8815.6|67
1762289400000|2025-11-04 20:50:00|8817.9|8817|8818.2|8817.3|8818.3|8817.4|8817.3|8816.4|59
1762289700000|2025-11-04 20:55:00|8818.4|8817.5|8818.5|8817.6|8818.9|8818|8818.2|8817.3|68
1762290000000|2025-11-04 21:00:00|8818.4|8817.5|8819.2|8818.3|8819.4|8818.5|8817.9|8817|100
1762290300000|2025-11-04 21:05:00|8819.1|8818.2|8818.3|8817.4|8819.4|8818.5|8818.1|8817.2|48
1762290600000|2025-11-04 21:10:00|8818|8817.1|8818.8|8817.9|8818.8|8817.9|8817.9|8817|31
1762290900000|2025-11-04 21:15:00|8818.9|8818|8819.2|8818.3|8819.6|8818.7|8818.7|8817.8|35
1762291200000|2025-11-04 21:20:00|8819.3|8818.4|8820.4|8819.5|8820.5|8819.6|8819.2|8818.3|31
1762291500000|2025-11-04 21:25:00|8820.5|8819.6|8820.3|8819.4|8820.7|8819.8|8819.9|8819|56
1762291800000|2025-11-04 21:30:00|8820.5|8819.6|8818.5|8817.6|8820.5|8819.6|8817.2|8816.3|62
1762292100000|2025-11-04 21:35:00|8818.4|8817.5|8819.1|8818.2|8819.1|8818.2|8817.9|8817|61
1762292400000|2025-11-04 21:40:00|8819.2|8818.3|8818|8817.1|8819.2|8818.3|8817.6|8816.7|54
1762292700000|2025-11-04 21:45:00|8818.1|8817.2|8818.3|8817.4|8818.3|8817.4|8817.7|8816.8|130
1762293000000|2025-11-04 21:50:00|8818.2|8817.3|8818.4|8817.5|8818.7|8817.8|8818|8817.1|116
1762293300000|2025-11-04 21:55:00|8818.9|8817.1|8819.2|8816.8|8820.5|8818.3|8818.1|8816.3|191
1762293600000|2025-11-04 22:00:00|8820.9|8814.9|8821.1|8809.2|8821.7|8814.9|8820.9|8809.1|4
1762293900000|2025-11-04 22:05:00|8818.4|8806.5|8818.4|8806.5|8822.2|8810.3|8817.7|8805.8|17
1762294200000|2025-11-04 22:10:00|8819.7|8807.8|8821.3|8809.4|8821.7|8809.8|8819.7|8807.8|22
1762294500000|2025-11-04 22:15:00|8821.4|8809.5|8821.1|8810|8821.4|8811.9|8819|8809.5|147
1762294800000|2025-11-04 22:20:00|8821.2|8810.5|8820.1|8811.4|8821.2|8811.5|8820|8810|100
1762295100000|2025-11-04 22:25:00|8819.9|8811.6|8819|8810.3|8820.3|8811.6|8818.7|8808.3|54
1762295400000|2025-11-04 22:30:00|8818.9|8810.4|8819.5|8812.4|8820.4|8812.5|8818.9|8810.4|61
1762295700000|2025-11-04 22:35:00|8819.4|8812.5|8818.5|8811.5|8819.4|8812.5|8818.4|8810.8|52
1762296000000|2025-11-04 22:40:00|8818.6|8811.6|8818.5|8812.5|8818.9|8812.5|8818.4|8811.5|126
1762296300000|2025-11-04 22:45:00|8818.6|8812.4|8817.3|8811|8818.7|8812.9|8817.2|8811|155
1762296600000|2025-11-04 22:50:00|8817.1|8811.1|8817.4|8813.2|8817.9|8814.2|8816.7|8810.1|227
1762296900000|2025-11-04 22:55:00|8817.3|8811|8817.1|8813.6|8817.6|8814.8|8816.3|8811|426
1762297200000|2025-11-04 23:00:00|8816.8|8811.7|8819.7|8817.3|8819.9|8817.5|8816|8811.7|81
1762297500000|2025-11-04 23:05:00|8819.2|8817.7|8820.5|8819|8820.9|8819.5|8819.2|8817.7|32
1762297800000|2025-11-04 23:10:00|8820.2|8819.3|8820.3|8819.4|8820.6|8819.7|8820.1|8819.2|10
1762298100000|2025-11-04 23:15:00|8820.4|8819.5|8820.1|8819.2|8820.4|8819.5|8819.7|8818.8|14
1762298400000|2025-11-04 23:20:00|8820|8819.1|8819.5|8818.6|8820|8819.1|8819.4|8818.5|10
1762298700000|2025-11-04 23:25:00|8819.8|8818.3|8819.7|8818.8|8819.9|8818.9|8819.6|8818.3|22
1762299000000|2025-11-04 23:30:00|8819.8|8818.9|8819.5|8818.6|8820.2|8819.3|8819.4|8818.5|27
1762299300000|2025-11-04 23:35:00|8819.6|8818.7|8819.9|8819|8819.9|8819|8819.5|8818.6|25
1762299600000|2025-11-04 23:40:00|8819.8|8818.9|8819.4|8818.5|8820|8819.1|8819.1|8818.2|31
1762299900000|2025-11-04 23:45:00|8819.3|8818.4|8819.6|8818.7|8819.7|8818.8|8819.1|8818.2|32
1762300200000|2025-11-04 23:50:00|8819.7|8818.8|8820.3|8819.4|8820.3|8819.4|8819.5|8818.6|39
1762300500000|2025-11-04 23:55:00|8820.2|8819.3|8820.9|8820|8821|8820.1|8819.9|8819|52
1762300800000|2025-11-05 00:00:00|8820.8|8819.9|8819.7|8818.8|8820.9|8820|8819.4|8818.5|72
1762301100000|2025-11-05 00:05:00|8819.6|8818.7|8819.1|8818.2|8819.7|8818.8|8818.9|8818|70
1762301400000|2025-11-05 00:10:00|8819.3|8818.4|8818.2|8817.3|8819.5|8818.6|8817.8|8816.9|60
1762301700000|2025-11-05 00:15:00|8818.1|8817.2|8818.2|8817.3|8818.4|8817.5|8817.8|8816.9|56
1762302000000|2025-11-05 00:20:00|8818.1|8817.2|8818.8|8817.9|8818.8|8817.9|8818.1|8817.2|55
1762302300000|2025-11-05 00:25:00|8818.7|8817.8|8819.9|8819|8820|8819.1|8818.7|8817.8|49
1762302600000|2025-11-05 00:30:00|8819.8|8818.9|8821.7|8820.8|8821.7|8820.8|8819.6|8818.7|104
1762302900000|2025-11-05 00:35:00|8821.6|8820.7|8822.7|8821.8|8822.7|8821.8|8821.2|8820.3|100
1762303200000|2025-11-05 00:40:00|8822.6|8821.7|8823.5|8822.6|8823.7|8822.8|8822.4|8821.5|131
1762303500000|2025-11-05 00:45:00|8823.4|8822.5|8824.3|8823.4|8824.5|8823.6|8823.3|8822.4|131
1762303800000|2025-11-05 00:50:00|8824.4|8823.5|8821.7|8820.8|8824.5|8823.6|8821.1|8820.2|155
1762304100000|2025-11-05 00:55:00|8821.8|8820.9|8821.4|8820.5|8822.4|8821.5|8821.1|8820.2|219
1762304400000|2025-11-05 01:00:00|8821.3|8820.4|8822.5|8821.6|8822.6|8821.7|8820.9|8820|202
1762304700000|2025-11-05 01:05:00|8822.4|8821.5|8822.2|8821.3|8823.2|8822.3|8822.1|8821.2|149
1762305000000|2025-11-05 01:10:00|8822.1|8821.2|8822.4|8821.5|8822.9|8822|8821.9|8821|102
1762305300000|2025-11-05 01:15:00|8822.3|8821.4|8823.8|8822.9|8824|8823.1|8822.3|8821.4|100
1762305600000|2025-11-05 01:20:00|8824|8823.1|8828.8|8827.9|8828.8|8827.9|8823.5|8822.6|132
1762305900000|2025-11-05 01:25:00|8828.7|8827.8|8827.4|8826.5|8830.1|8829.2|8827|8826.1|185
1762306200000|2025-11-05 01:30:00|8827.3|8826.4|8827|8826.1|8827.4|8826.5|8826.1|8825.2|209
1762306500000|2025-11-05 01:35:00|8826.9|8826|8829.6|8828.7|8829.7|8828.8|8826.7|8825.8|171
1762306800000|2025-11-05 01:40:00|8829.5|8828.6|8828.4|8827.5|8829.6|8828.7|8827.9|8827|108
1762307100000|2025-11-05 01:45:00|8828.3|8827.4|8826|8825.1|8828.5|8827.6|8825.9|8825|144
1762307400000|2025-11-05 01:50:00|8826.1|8825.2|8825.5|8824.6|8826.3|8825.4|8825.5|8824.6|100
1762307700000|2025-11-05 01:55:00|8825.6|8824.7|8828|8827.1|8828.1|8827.2|8824.5|8823.6|162
1762308000000|2025-11-05 02:00:00|8827.7|8826.8|8827|8826.1|8827.7|8826.8|8826|8825.1|158
1762308300000|2025-11-05 02:05:00|8827.1|8826.2|8826.1|8825.2|8827.1|8826.2|8825.7|8824.8|79
1762308600000|2025-11-05 02:10:00|8826|8825.1|8826|8825.1|8826.6|8825.7|8825.8|8824.9|69
1762308900000|2025-11-05 02:15:00|8826.2|8825.3|8825.3|8824.4|8826.3|8825.4|8824.6|8823.7|90
1762309200000|2025-11-05 02:20:00|8825.2|8824.3|8825.4|8824.5|8825.5|8824.6|8825.1|8824.2|54
1762309500000|2025-11-05 02:25:00|8825.5|8824.6|8824.1|8823.2|8825.5|8824.6|8823.8|8822.9|74
1762309800000|2025-11-05 02:30:00|8824.2|8823.3|8825.3|8824.4|8825.6|8824.7|8823.8|8822.9|79
1762310100000|2025-11-05 02:35:00|8825.4|8824.5|8825.2|8824.3|8826|8825.1|8824.5|8823.6|85
1762310400000|2025-11-05 02:40:00|8825.3|8824.4|8824.3|8823.4|8825.5|8824.6|8824.2|8823.3|73
1762310700000|2025-11-05 02:45:00|8824.4|8823.5|8824.8|8823.9|8824.8|8823.9|8823.6|8822.7|108
1762311000000|2025-11-05 02:50:00|8824.7|8823.8|8824.6|8823.7|8824.8|8823.9|8823.9|8823|67
1762311300000|2025-11-05 02:55:00|8824.5|8823.6|8827.3|8826.4|8827.7|8826.8|8824.4|8823.5|104
1762311600000|2025-11-05 03:00:00|8827.2|8826.3|8827.3|8826.4|8827.6|8826.7|8825.6|8824.7|114
1762311900000|2025-11-05 03:05:00|8827.4|8826.5|8828.7|8827.8|8828.8|8827.9|8827|8826.1|94
1762312200000|2025-11-05 03:10:00|8828.6|8827.7|8828.2|8827.3|8828.8|8827.9|8827.8|8826.9|61
1762312500000|2025-11-05 03:15:00|8828.1|8827.2|8827.1|8826.2|8828.3|8827.4|8827|8826.1|40
1762312800000|2025-11-05 03:20:00|8827|8826.1|8826.7|8825.8|8827.1|8826.2|8826.5|8825.6|32
1762313100000|2025-11-05 03:25:00|8826.5|8825.6|8826.1|8825.2|8826.6|8825.7|8825.6|8824.7|97
1762313400000|2025-11-05 03:30:00|8825.9|8825|8826.3|8825.4|8826.3|8825.4|8825.4|8824.5|71
1762313700000|2025-11-05 03:35:00|8826.2|8825.3|8826|8825.1|8826.4|8825.5|8825.3|8824.4|103
1762314000000|2025-11-05 03:40:00|8825.9|8825|8824.6|8823.7|8826|8825.1|8824.5|8823.6|69
1762314300000|2025-11-05 03:45:00|8824.7|8823.8|8825.7|8824.8|8825.7|8824.8|8824.3|8823.4|126
1762314600000|2025-11-05 03:50:00|8825.6|8824.7|8824.6|8823.7|8825.6|8824.7|8824|8823.1|121
1762314900000|2025-11-05 03:55:00|8824.5|8823.6|8824.4|8823.5|8825.1|8824.2|8824.1|8823.2|57
1762315200000|2025-11-05 04:00:00|8824.3|8823.4|8823.4|8822.5|8824.3|8823.4|8823.3|8822.4|73
1762315500000|2025-11-05 04:05:00|8823.3|8822.4|8823.9|8823|8824|8823.1|8823|8822.1|41
1762315800000|2025-11-05 04:10:00|8824|8823.1|8823.6|8822.7|8824.3|8823.4|8823.5|8822.6|58
1762316100000|2025-11-05 04:15:00|8823.5|8822.6|8824|8823.1|8824|8823.1|8823.4|8822.5|48
1762316400000|2025-11-05 04:20:00|8823.8|8822.9|8823.5|8822.6|8823.8|8822.9|8823.4|8822.5|27
1762316700000|2025-11-05 04:25:00|8823.6|8822.7|8823.8|8822.9|8824.1|8823.2|8823.5|8822.6|28
1762317000000|2025-11-05 04:30:00|8823.7|8822.8|8823.7|8822.8|8824.1|8823.2|8823.3|8822.4|45
1762317300000|2025-11-05 04:35:00|8823.6|8822.7|8822.2|8821.3|8823.7|8822.8|8822|8821.1|102
1762317600000|2025-11-05 04:40:00|8822.1|8821.2|8822.1|8821.2|8822.5|8821.6|8821.9|8821|32
1762317900000|2025-11-05 04:45:00|8822|8821.1|8822.4|8821.5|8822.8|8821.9|8822|8821.1|51
1762318200000|2025-11-05 04:50:00|8822.6|8821.7|8822.1|8821.2|8822.6|8821.7|8822.1|8821.2|13
1762318500000|2025-11-05 04:55:00|8822.2|8821.3|8822.1|8821.2|8822.5|8821.6|8821.9|8821|30
1762318800000|2025-11-05 05:00:00|8822.3|8821.4|8822.5|8821.6|8822.8|8821.9|8822.3|8821.4|44
1762319100000|2025-11-05 05:05:00|8822.4|8821.5|8821.9|8821|8822.5|8821.6|8821.6|8820.7|49
1762319400000|2025-11-05 05:10:00|8821.8|8820.9|8822.1|8821.2|8822.2|8821.3|8821.5|8820.6|67
1762319700000|2025-11-05 05:15:00|8822|8821.1|8821.6|8820.7|8822.2|8821.3|8821.4|8820.5|39
1762320000000|2025-11-05 05:20:00|8821.5|8820.6|8820.5|8819.6|8821.5|8820.6|8820.1|8819.2|43
1762320300000|2025-11-05 05:25:00|8820.6|8819.7|8821.3|8820.4|8821.4|8820.5|8820.6|8819.7|47
1762320600000|2025-11-05 05:30:00|8821.2|8820.3|8820.7|8819.8|8821.5|8820.6|8820.3|8819.4|52
1762320900000|2025-11-05 05:35:00|8820.9|8820|8821.5|8820.6|8821.7|8820.8|8820.9|8820|41
1762321200000|2025-11-05 05:40:00|8821.6|8820.7|8821|8820.1|8821.6|8820.7|8820.8|8819.9|46
1762321500000|2025-11-05 05:45:00|8821.1|8820.2|8821.7|8820.8|8822.1|8821.2|8820.9|8820|89
1762321800000|2025-11-05 05:50:00|8821.8|8820.9|8823|8822.1|8823.2|8822.3|8821.6|8820.7|86
1762322100000|2025-11-05 05:55:00|8823.1|8822.2|8825.3|8824.4|8825.4|8824.5|8823.1|8822.2|120
1762322400000|2025-11-05 06:00:00|8825.5|8824.6|8823.1|8822.2|8825.6|8824.7|8822.8|8821.9|122
1762322700000|2025-11-05 06:05:00|8822.7|8821.8|8822.9|8822|8823.4|8822.5|8822.7|8821.8|53
1762323000000|2025-11-05 06:10:00|8823|8822.1|8822.2|8821.3|8823|8822.1|8822|8821.1|46
1762323300000|2025-11-05 06:15:00|8822.1|8821.2|8823|8822.1|8823.4|8822.5|8821.8|8820.9|52
1762323600000|2025-11-05 06:20:00|8823.3|8822.4|8822.4|8821.5|8823.5|8822.6|8822.3|8821.4|60
1762323900000|2025-11-05 06:25:00|8822.6|8821.7|8822.4|8821.5|8822.8|8821.9|8822|8821.1|51
1762324200000|2025-11-05 06:30:00|8822.5|8821.6|8821.1|8820.2|8822.5|8821.6|8820.8|8819.9|85
1762324500000|2025-11-05 06:35:00|8821.2|8820.3|8819.6|8818.7|8821.3|8820.4|8819|8818.1|93
1762324800000|2025-11-05 06:40:00|8819.7|8818.8|8819.4|8818.5|8819.9|8819|8819.3|8818.4|65
1762325100000|2025-11-05 06:45:00|8819.3|8818.4|8818.8|8817.9|8819.5|8818.6|8818.8|8817.9|68
1762325400000|2025-11-05 06:50:00|8818.7|8817.8|8818.2|8817.3|8819.2|8818.3|8818.2|8817.3|53
1762325700000|2025-11-05 06:55:00|8818.1|8817.2|8818.4|8817.5|8818.5|8817.6|8816.5|8815.6|95
1762326000000|2025-11-05 07:00:00|8818.5|8817.6|8818.8|8817.9|8819.4|8818.5|8817.7|8816.8|86
1762326300000|2025-11-05 07:05:00|8818.7|8817.8|8818.4|8817.5|8820.4|8819.5|8818|8817.1|88
1762326600000|2025-11-05 07:10:00|8818.5|8817.6|8820.1|8819.2|8820.3|8819.4|8818|8817.1|65
1762326900000|2025-11-05 07:15:00|8820.2|8819.3|8820.7|8819.8|8820.9|8820|8819.4|8818.5|72
1762327200000|2025-11-05 07:20:00|8820.8|8819.9|8820.6|8819.7|8821.4|8820.5|8820|8819.1|83
1762327500000|2025-11-05 07:25:00|8820.7|8819.8|8820.2|8819.3|8821.9|8821|8820.1|8819.2|47
1762327800000|2025-11-05 07:30:00|8819.8|8818.9|8821.7|8820.8|8821.8|8820.9|8819.6|8818.7|96
1762328100000|2025-11-05 07:35:00|8821.9|8821|8821.9|8821|8822.6|8821.7|8821.4|8820.5|90
1762328400000|2025-11-05 07:40:00|8822|8821.1|8820.9|8820|8822.1|8821.2|8820.6|8819.7|50
1762328700000|2025-11-05 07:45:00|8821|8820.1|8820.2|8819.3|8821.1|8820.2|8819.6|8818.7|57
1762329000000|2025-11-05 07:50:00|8820|8819.1|8818.2|8817.3|8820.1|8819.2|8818.2|8817.3|54
1762329300000|2025-11-05 07:55:00|8818.5|8817.6|8818.2|8817.3|8818.7|8817.8|8815.8|8814.9|145
1762329600000|2025-11-05 08:00:00|8818.1|8817.2|8817.7|8816.8|8819.7|8818.8|8816.9|8816|213
1762329900000|2025-11-05 08:05:00|8817.8|8816.9|8815.1|8814.2|8818.3|8817.4|8814.7|8813.8|200
1762330200000|2025-11-05 08:10:00|8815|8814.1|8813.1|8812.2|8815|8814.1|8811.5|8810.6|173
1762330500000|2025-11-05 08:15:00|8813|8812.1|8814.4|8813.5|8815.2|8814.3|8812.5|8811.6|144
1762330800000|2025-11-05 08:20:00|8814.5|8813.6|8816.1|8815.2|8816.3|8815.4|8814.1|8813.2|158
1762331100000|2025-11-05 08:25:00|8816|8815.1|8815.9|8815|8816.6|8815.7|8815|8814.1|106
1762331400000|2025-11-05 08:30:00|8815.8|8814.9|8811.8|8810.9|8815.9|8815|8811.2|8810.3|192
1762331700000|2025-11-05 08:35:00|8811.9|8811|8811.9|8811|8812.1|8811.2|8809.6|8808.7|113
1762332000000|2025-11-05 08:40:00|8811.8|8810.9|8810.7|8809.8|8811.8|8810.9|8810|8809.1|100
1762332300000|2025-11-05 08:45:00|8810.8|8809.9|8808.9|8808|8811|8810.1|8808.2|8807.3|120
1762332600000|2025-11-05 08:50:00|8808.8|8807.9|8808.5|8807.6|8809.8|8808.9|8808.2|8807.3|135
1762332900000|2025-11-05 08:55:00|8808.6|8807.7|8807.3|8806.4|8808.9|8808|8805.4|8804.5|163
1762333200000|2025-11-05 09:00:00|8807.5|8806.6|8805.7|8804.8|8807.9|8806.8|8804.3|8803.4|181
1762333500000|2025-11-05 09:05:00|8805.6|8804.7|8807.3|8806.4|8807.3|8806.4|8804.5|8803.6|146
1762333800000|2025-11-05 09:10:00|8807.4|8806.5|8806.3|8805.4|8808.2|8807.3|8806.2|8805.3|132
1762334100000|2025-11-05 09:15:00|8806.7|8805.8|8807.2|8806.3|8807.9|8807|8804.6|8803.7|122
1762334400000|2025-11-05 09:20:00|8806.9|8806|8809.9|8809|8810|8809.1|8806.3|8805.4|136
1762334700000|2025-11-05 09:25:00|8810.1|8809.2|8810.1|8809.2|8810.2|8809.3|8808.7|8807.8|134
1762335000000|2025-11-05 09:30:00|8809.8|8808.9|8810|8809.1|8810.4|8809.5|8807.8|8806.9|117
1762335300000|2025-11-05 09:35:00|8810.2|8809.3|8809.2|8808.3|8811.4|8810.5|8807.4|8806.5|121
1762335600000|2025-11-05 09:40:00|8809.1|8808.2|8809.4|8808.5|8809.5|8808.6|8808.2|8807.3|79
1762335900000|2025-11-05 09:45:00|8809.6|8808.7|8809|8808.1|8810.5|8809.6|8808.4|8807.5|125
1762336200000|2025-11-05 09:50:00|8808.8|8807.9|8809.3|8808.4|8809.8|8808.9|8808.6|8807.7|77
1762336500000|2025-11-05 09:55:00|8809.2|8808.3|8807.8|8806.9|8809.3|8808.4|8807.3|8806.4|92
1762336800000|2025-11-05 10:00:00|8807.9|8807|8808.2|8807.3|8811.2|8810.3|8807.5|8806.6|200
1762337100000|2025-11-05 10:05:00|8808.3|8807.4|8810.3|8809.4|8811.9|8811|8808.2|8807.3|158
1762337400000|2025-11-05 10:10:00|8810.2|8809.3|8809.6|8808.7|8811.2|8810.3|8809.3|8808.4|103
1762337700000|2025-11-05 10:15:00|8809.2|8808.3|8809.3|8808.4|8811.7|8810.8|8808.4|8807.5|140
1762338000000|2025-11-05 10:20:00|8809.4|8808.5|8811.2|8810.3|8811.3|8810.4|8808.4|8807.5|87
1762338300000|2025-11-05 10:25:00|8811.3|8810.4|8810.7|8809.8|8812.1|8811.2|8810.6|8809.7|91
1762338600000|2025-11-05 10:30:00|8810.6|8809.7|8811.4|8810.5|8811.8|8810.9|8810.2|8809.3|75
1762338900000|2025-11-05 10:35:00|8811.9|8811|8812.3|8811.4|8812.4|8811.5|8811.5|8810.6|79
1762339200000|2025-11-05 10:40:00|8812.4|8811.5|8814|8813.1|8814.7|8813.8|8812.4|8811.5|62
1762339500000|2025-11-05 10:45:00|8813.9|8813|8815.2|8814.3|8815.2|8814.3|8813.8|8812.9|69
1762339800000|2025-11-05 10:50:00|8815.1|8814.2|8816|8815.1|8816.2|8815.3|8814.6|8813.7|60
1762340100000|2025-11-05 10:55:00|8815.9|8815|8816.7|8815.8|8817.4|8816.5|8815.5|8814.6|98
1762340400000|2025-11-05 11:00:00|8816.6|8815.7|8819.5|8818.6|8819.8|8818.9|8815.7|8814.8|127
1762340700000|2025-11-05 11:05:00|8819.4|8818.5|8821|8820.1|8821.7|8820.8|8818.3|8817.4|118
1762341000000|2025-11-05 11:10:00|8820.9|8820|8822.6|8821.7|8822.7|8821.8|8820.9|8820|108
1762341300000|2025-11-05 11:15:00|8822.7|8821.8|8822.9|8822|8823.2|8822.3|8820.1|8819.2|127
1762341600000|2025-11-05 11:20:00|8822.8|8821.9|8820.6|8819.7|8823|8822.1|8818.7|8817.8|95
1762341900000|2025-11-05 11:25:00|8820.5|8819.6|8820.7|8819.8|8822|8821.1|8820.1|8819.2|103
1762342200000|2025-11-05 11:30:00|8820.6|8819.7|8819.8|8818.9|8820.7|8819.8|8818.8|8817.9|101
1762342500000|2025-11-05 11:35:00|8819.6|8818.7|8818.4|8817.5|8821.1|8820.2|8818.4|8817.5|71
1762342800000|2025-11-05 11:40:00|8818.5|8817.6|8818|8817.1|8818.6|8817.7|8817.2|8816.3|73
1762343100000|2025-11-05 11:45:00|8817.8|8816.9|8817.8|8816.9|8818.2|8817.3|8817.6|8816.7|32
1762343400000|2025-11-05 11:50:00|8817.9|8817|8817.2|8816.3|8818|8817.1|8817|8816.1|60
1762343700000|2025-11-05 11:55:00|8817.1|8816.2|8813.7|8812.8|8817.1|8816.2|8812.5|8811.6|171
1762344000000|2025-11-05 12:00:00|8813.6|8812.7|8814.7|8813.8|8815|8814.1|8812.9|8812|173
1762344300000|2025-11-05 12:05:00|8814.6|8813.7|8814.7|8813.8|8815.2|8814.3|8812.6|8811.7|121
1762344600000|2025-11-05 12:10:00|8814.8|8813.9|8813.2|8812.3|8815.1|8814.2|8812.5|8811.6|84
1762344900000|2025-11-05 12:15:00|8813.1|8812.2|8812.5|8811.6|8814.3|8813.4|8812.1|8811.2|102
1762345200000|2025-11-05 12:20:00|8812.3|8811.4|8811.3|8810.4|8812.5|8811.6|8811.3|8810.4|125
1762345500000|2025-11-05 12:25:00|8811.5|8810.6|8811|8810.1|8812.8|8811.9|8810|8809.1|104
1762345800000|2025-11-05 12:30:00|8811.2|8810.3|8811.3|8810.4|8812.1|8811.2|8810.8|8809.9|77
1762346100000|2025-11-05 12:35:00|8811.4|8810.5|8812.4|8811.5|8812.9|8812|8810.9|8810|80
1762346400000|2025-11-05 12:40:00|8812.3|8811.4|8810.1|8809.2|8812.4|8811.5|8810|8809.1|70
1762346700000|2025-11-05 12:45:00|8810.2|8809.3|8808|8807.1|8810.6|8809.7|8807.9|8807|116
1762347000000|2025-11-05 12:50:00|8808.1|8807.2|8810.5|8809.6|8810.7|8809.8|8807.6|8806.7|120
1762347300000|2025-11-05 12:55:00|8810.4|8809.5|8811.3|8810.4|8811.3|8810.4|8809.2|8808.3|155
1762347600000|2025-11-05 13:00:00|8811.2|8810.3|8810.7|8809.8|8811.9|8811|8810.1|8809.2|161
1762347900000|2025-11-05 13:05:00|8810.5|8809.6|8810.7|8809.8|8811.1|8810.2|8809.4|8808.5|161
1762348200000|2025-11-05 13:10:00|8810.8|8809.9|8813.1|8808.3|8813.1|8812.2|8810.5|8808.3|170
1762348500000|2025-11-05 13:15:00|8812.5|8808.2|8811.9|8811|8812.6|8811.4|8810.1|8806.5|293
1762348800000|2025-11-05 13:20:00|8812|8811.1|8810.7|8809.8|8812.7|8811.8|8809.9|8809|177
1762349100000|2025-11-05 13:25:00|8810.8|8809.9|8808.1|8807.2|8810.9|8810|8808.1|8807.2|128
1762349400000|2025-11-05 13:30:00|8807.9|8807|8807.8|8806.9|8808.6|8807.7|8807.1|8806.2|202
1762349700000|2025-11-05 13:35:00|8807.7|8806.8|8807.8|8806.9|8808.7|8807.8|8807.5|8806.6|128
1762350000000|2025-11-05 13:40:00|8807.7|8806.8|8808.8|8807.9|8809.5|8808.6|8806.9|8806|187
1762350300000|2025-11-05 13:45:00|8808.7|8807.8|8809.8|8808.9|8811.3|8810.4|8808.2|8807.3|189
1762350600000|2025-11-05 13:50:00|8809.9|8809|8809.9|8809|8812|8811.1|8809.6|8808.7|204
1762350900000|2025-11-05 13:55:00|8809.5|8808.6|8808.9|8808|8811|8810.1|8808.4|8807.5|177
1762351200000|2025-11-05 14:00:00|8808.8|8807.9|8809.7|8808.8|8810.1|8809.2|8808.3|8807.4|264
1762351500000|2025-11-05 14:05:00|8809.6|8808.7|8811.3|8810.4|8811.8|8810.9|8808.9|8808|198
1762351800000|2025-11-05 14:10:00|8811.4|8810.5|8812.9|8812|8813|8812.1|8811.4|8810.5|114
1762352100000|2025-11-05 14:15:00|8812.8|8811.9|8815.2|8814.3|8815.5|8814.6|8812.3|8811.4|164
1762352400000|2025-11-05 14:20:00|8815.3|8814.4|8814.2|8813.3|8815.4|8814.5|8813.3|8812.4|106
1762352700000|2025-11-05 14:25:00|8814.3|8813.4|8815.1|8814.2|8815.5|8814.6|8812.9|8812|137
1762353000000|2025-11-05 14:30:00|8815.2|8814.3|8814.9|8814|8815.9|8815|8814.3|8813.4|164
1762353300000|2025-11-05 14:35:00|8815.1|8814.2|8814.4|8813.5|8815.9|8815|8813.7|8812.8|201
1762353600000|2025-11-05 14:40:00|8814.3|8813.4|8814.6|8813.1|8815.4|8814.5|8812.8|8811.9|247
1762353900000|2025-11-05 14:45:00|8814.4|8812.9|8816.3|8815.4|8817.3|8816.4|8813.6|8812.7|190
1762354200000|2025-11-05 14:50:00|8816.4|8815.5|8818.2|8817.3|8820.1|8819.2|8816|8815.1|211
1762354500000|2025-11-05 14:55:00|8818.1|8817.2|8815.6|8813.3|8818.1|8817.2|8813.1|8812.2|241
1762354800000|2025-11-05 15:00:00|8816.3|8812.9|8811.5|8810.6|8816.7|8815|8810.8|8808.7|648
1762355100000|2025-11-05 15:05:00|8811.6|8810.7|8809.7|8808.8|8812.2|8811.3|8809.1|8808.2|469
1762355400000|2025-11-05 15:10:00|8809.6|8808.7|8808.2|8807.3|8811.2|8810.3|8808.2|8807.3|345
1762355700000|2025-11-05 15:15:00|8808|8807.1|8806.8|8805.9|8808.1|8807.2|8805.7|8804.8|306
1762356000000|2025-11-05 15:20:00|8806.7|8805.8|8804.9|8804|8806.8|8805.9|8803.6|8802.7|271
1762356300000|2025-11-05 15:25:00|8805|8804.1|8805.3|8804.4|8805.9|8805|8804.2|8803.3|289
1762356600000|2025-11-05 15:30:00|8805.4|8804.5|8803.9|8803|8805.9|8805|8803.7|8802.8|225
1762356900000|2025-11-05 15:35:00|8803.8|8802.9|8801.9|8801|8804.1|8803.2|8801.8|8800.9|167
1762357200000|2025-11-05 15:40:00|8801.8|8800.9|8802.8|8801.9|8803.2|8802.3|8801.5|8800.6|148
1762357500000|2025-11-05 15:45:00|8802.9|8802|8800.8|8799.9|8803.8|8802.9|8800.8|8799.9|173
1762357800000|2025-11-05 15:50:00|8800.9|8800|8801.7|8800.8|8803.6|8802.7|8799.8|8798.9|223
1762358100000|2025-11-05 15:55:00|8801.8|8800.9|8802.5|8801.6|8803.4|8802.5|8801.4|8800.5|174
1762358400000|2025-11-05 16:00:00|8802.7|8801.8|8802.8|8801.9|8804.2|8803.3|8801.4|8800.5|216
1762358700000|2025-11-05 16:05:00|8802.9|8802|8802.5|8801.6|8803.3|8802.4|8801.4|8800.5|185
1762359000000|2025-11-05 16:10:00|8802.6|8801.7|8804.9|8804|8805.4|8804.5|8801.5|8800.6|142
1762359300000|2025-11-05 16:15:00|8805.1|8804.2|8803.3|8802.4|8805.2|8804.3|8802.5|8801.6|134
1762359600000|2025-11-05 16:20:00|8803.2|8802.3|8802.7|8801.8|8804.3|8803.4|8802.6|8801.7|146
1762359900000|2025-11-05 16:25:00|8802.8|8801.9|8803.8|8802.9|8804.2|8803.3|8802.2|8801.3|138
1762360200000|2025-11-05 16:30:00|8803.7|8802.8|8800.9|8800|8803.7|8802.8|8800.9|8800|125
1762360500000|2025-11-05 16:35:00|8800.8|8799.9|8801.4|8800.5|8803.8|8802.9|8800.6|8799.7|191
1762360800000|2025-11-05 16:40:00|8801.3|8800.4|8801.4|8800.5|8802.5|8801.6|8801|8800.1|140
1762361100000|2025-11-05 16:45:00|8801.3|8800.4|8803.5|8802.6|8803.6|8802.7|8801.2|8800.3|127
1762361400000|2025-11-05 16:50:00|8803.4|8802.5|8802.3|8801.4|8804.2|8803.3|8802.3|8801.4|171
1762361700000|2025-11-05 16:55:00|8802.2|8801.3|8801.5|8800.6|8802.7|8801.8|8801.5|8800.6|128
1762362000000|2025-11-05 17:00:00|8801.7|8800.8|8802.4|8801.5|8802.8|8801.9|8801.6|8800.7|155
1762362300000|2025-11-05 17:05:00|8802.1|8801.2|8801.4|8800.5|8802.2|8801.3|8800.6|8799.7|91
1762362600000|2025-11-05 17:10:00|8801.6|8800.7|8802.5|8801.6|8802.9|8802|8801.4|8800.5|140
1762362900000|2025-11-05 17:15:00|8802.4|8801.5|8800.7|8799.8|8802.7|8801.8|8800.6|8799.7|102
1762363200000|2025-11-05 17:20:00|8800.8|8799.9|8802.3|8801.4|8802.4|8801.5|8800.8|8799.9|105
1762363500000|2025-11-05 17:25:00|8802.2|8801.3|8802.7|8801.8|8802.9|8802|8802.2|8801.3|64
1762363800000|2025-11-05 17:30:00|8802.6|8801.7|8802.8|8801.9|8803.2|8802.3|8801.3|8800.4|90
1762364100000|2025-11-05 17:35:00|8802.7|8801.8|8803.2|8802.3|8804.2|8803.3|8802.7|8801.8|106
1762364400000|2025-11-05 17:40:00|8803.3|8802.4|8803.3|8802.4|8804|8803.1|8802.6|8801.7|72
1762364700000|2025-11-05 17:45:00|8803.4|8802.5|8805.1|8804.2|8805.4|8804.5|8803.3|8802.4|140
1762365000000|2025-11-05 17:50:00|8805.2|8804.3|8804.8|8803.9|8805.5|8804.6|8804.7|8803.8|92
1762365300000|2025-11-05 17:55:00|8804.7|8803.8|8805.3|8804.4|8805.4|8804.5|8804.3|8803.4|129
1762365600000|2025-11-05 18:00:00|8805.4|8804.5|8804.8|8803.9|8805.7|8804.8|8804.7|8803.8|135
1762365900000|2025-11-05 18:05:00|8804.7|8803.8|8804.3|8803.4|8804.9|8804|8803.5|8802.6|96
1762366200000|2025-11-05 18:10:00|8804.4|8803.5|8805|8804.1|8805.8|8804.9|8803.9|8803|123
1762366500000|2025-11-05 18:15:00|8805.1|8804.2|8805.6|8804.7|8805.8|8804.9|8804.7|8803.8|88
1762366800000|2025-11-05 18:20:00|8805.7|8804.8|8805.4|8804.5|8805.8|8804.9|8804.5|8803.6|99
1762367100000|2025-11-05 18:25:00|8805.3|8804.4|8803.6|8802.7|8805.5|8804.6|8803.2|8802.3|74
1762367400000|2025-11-05 18:30:00|8803.5|8802.6|8802.8|8801.9|8804.1|8803.2|8802.7|8801.8|94
1762367700000|2025-11-05 18:35:00|8802.9|8802|8803.3|8802.4|8803.3|8802.4|8802.4|8801.5|48
1762368000000|2025-11-05 18:40:00|8803.4|8802.5|8803.1|8802.2|8803.9|8803|8803|8802.1|38
1762368300000|2025-11-05 18:45:00|8803.2|8802.3|8803.2|8802.3|8803.3|8802.4|8802.5|8801.6|52
1762368600000|2025-11-05 18:50:00|8803.1|8802.2|8802.8|8801.9|8803.7|8802.8|8802.5|8801.6|61
1762368900000|2025-11-05 18:55:00|8802.6|8801.7|8801.8|8800.9|8802.6|8801.7|8801.5|8800.6|134
1762369200000|2025-11-05 19:00:00|8802|8801.1|8803.2|8802.3|8803.3|8802.4|8802|8801.1|69
1762369500000|2025-11-05 19:05:00|8803.1|8802.2|8803.9|8803|8804|8803.1|8803.1|8802.2|60
1762369800000|2025-11-05 19:10:00|8803.8|8802.9|8803.3|8802.4|8804.1|8803.2|8803.1|8802.2|29
1762370100000|2025-11-05 19:15:00|8803.4|8802.5|8802.6|8801.7|8803.5|8802.6|8802.2|8801.3|56
1762370400000|2025-11-05 19:20:00|8802.5|8801.6|8802.4|8801.5|8802.8|8801.9|8801.9|8801|69
1762370700000|2025-11-05 19:25:00|8802.5|8801.6|8802.4|8801.5|8802.7|8801.8|8801.7|8800.8|51
1762371000000|2025-11-05 19:30:00|8802.3|8801.4|8802.3|8801.4|8802.3|8801.4|8801.8|8800.9|50
1762371300000|2025-11-05 19:35:00|8802.8|8801.9|8803.5|8802.6|8803.6|8802.7|8802.8|8801.9|42
1762371600000|2025-11-05 19:40:00|8803.6|8802.7|8804.5|8803.6|8804.6|8803.7|8803.4|8802.5|50
1762371900000|2025-11-05 19:45:00|8804.4|8803.5|8804.8|8803.9|8805.1|8804.2|8803.9|8803|42
1762372200000|2025-11-05 19:50:00|8804.7|8803.8|8804.3|8803.4|8804.9|8804|8804.2|8803.3|70
1762372500000|2025-11-05 19:55:00|8804.4|8803.5|8805.3|8804.4|8805.3|8804.4|8804|8803.1|66
1762372800000|2025-11-05 20:00:00|8805|8804.1|8806.4|8805.5|8806.5|8805.6|8804.1|8803.2|106
1762373100000|2025-11-05 20:05:00|8806.5|8805.6|8806.2|8805.3|8806.7|8805.8|8805.4|8804.5|71
1762373400000|2025-11-05 20:10:00|8806|8805.1|8806.2|8805.3|8806.3|8805.4|8805.8|8804.9|39
1762373700000|2025-11-05 20:15:00|8805.7|8804.8|8806|8805.1|8806.8|8805.9|8805.7|8804.8|60
1762374000000|2025-11-05 20:20:00|8805.9|8805|8805.2|8804.3|8806.5|8805.6|8805.1|8804.2|50
1762374300000|2025-11-05 20:25:00|8805.4|8804.5|8805.2|8804.3|8806|8805.1|8805.1|8804.2|33
1762374600000|2025-11-05 20:30:00|8805.1|8804.2|8806.6|8805.7|8806.8|8805.9|8805|8804.1|50
1762374900000|2025-11-05 20:35:00|8806.5|8805.6|8806.5|8805.6|8806.8|8805.9|8806.4|8805.5|23
1762375200000|2025-11-05 20:40:00|8806.2|8805.3|8805.1|8804.2|8806.4|8805.5|8804.7|8803.8|67
1762375500000|2025-11-05 20:45:00|8805|8804.1|8804.8|8803.9|8805.1|8804.2|8804.4|8803.5|45
1762375800000|2025-11-05 20:50:00|8804.9|8804|8804.4|8803.5|8804.9|8804|8804.3|8803.4|29
1762376100000|2025-11-05 20:55:00|8804.3|8803.4|8803.7|8802.8|8804.3|8803.4|8803.3|8802.4|54
1762376400000|2025-11-05 21:00:00|8803.9|8803|8804|8803.1|8804.4|8803.5|8803.7|8802.8|72
1762376700000|2025-11-05 21:05:00|8804.1|8803.2|8805.4|8804.5|8805.5|8804.6|8803.9|8803|99
1762377000000|2025-11-05 21:10:00|8805.3|8804.4|8804.1|8803.2|8805.3|8804.4|8804|8803.1|58
1762377300000|2025-11-05 21:15:00|8804.2|8803.3|8805.6|8804.7|8805.7|8804.8|8803.7|8802.8|65
1762377600000|2025-11-05 21:20:00|8805.7|8804.8|8805.9|8805|8806.2|8805.3|8805.7|8804.8|17
1762377900000|2025-11-05 21:25:00|8805.8|8804.9|8804.8|8803.9|8806.1|8805.2|8804.5|8803.6|50
1762378200000|2025-11-05 21:30:00|8804.7|8803.8|8804.8|8803.9|8805.4|8804.5|8803.9|8803|60
1762378500000|2025-11-05 21:35:00|8804.7|8803.8|8805.7|8804.8|8805.7|8804.8|8804.7|8803.8|51
1762378800000|2025-11-05 21:40:00|8805.8|8804.9|8805|8804.1|8806.1|8805.2|8805|8804.1|109
1762379100000|2025-11-05 21:45:00|8804.9|8804|8805.8|8804.3|8805.9|8804.6|8804.5|8803.3|128
1762379400000|2025-11-05 21:50:00|8805.7|8804.2|8805.9|8805|8806.4|8805.2|8805.1|8803.8|139
1762379700000|2025-11-05 21:55:00|8806|8805.1|8806.8|8804.4|8807.2|8805.1|8805.8|8803.5|184
1762380000000|2025-11-05 22:00:00|8806.6|8804.2|8809|8803.2|8809.4|8804.2|8806.6|8803.2|6
1762380300000|2025-11-05 22:05:00|8809.2|8803.3|8809.2|8803|8809.2|8803.3|8808.6|8802.6|11
1762380600000|2025-11-05 22:10:00|8809.4|8803.3|8808.6|8804.2|8809.4|8804.5|8808.6|8803.3|27
1762380900000|2025-11-05 22:15:00|8808.7|8804.1|8807.9|8804.6|8808.8|8804.6|8807.9|8803.9|13
1762381200000|2025-11-05 22:20:00|8808|8804.9|8807.5|8805.1|8808.9|8805.1|8807.4|8804.6|18
1762381500000|2025-11-05 22:25:00|8807.7|8804.4|8807.5|8803.1|8808.6|8804.5|8807.5|8803|49
1762381800000|2025-11-05 22:30:00|8807.6|8803.2|8808|8803.2|8808.4|8805|8807.5|8802.1|60
1762382100000|2025-11-05 22:35:00|8808.1|8803.1|8807.4|8802.3|8808.1|8803.9|8806.2|8802.2|59
1762382400000|2025-11-05 22:40:00|8807.3|8802.5|8807.1|8802.7|8808.2|8804.4|8806.3|8802.4|62
1762382700000|2025-11-05 22:45:00|8807.2|8802.6|8807.4|8803|8807.4|8803.5|8805.8|8802.1|63
1762383000000|2025-11-05 22:50:00|8807.6|8802.8|8807.9|8803.2|8807.9|8803.5|8807|8801.8|57
1762383300000|2025-11-05 22:55:00|8808|8803.1|8810.2|8806|8810.4|8806.2|8806.7|8802.4|150
1762383600000|2025-11-05 23:00:00|8809.5|8806.1|8809.1|8806.7|8810.7|8807.6|8807.8|8804|165
1762383900000|2025-11-05 23:05:00|8808.7|8807.2|8808.4|8807.5|8809.9|8808.4|8807.9|8806.4|52
1762384200000|2025-11-05 23:10:00|8808.8|8807.9|8808.2|8807.3|8808.8|8807.9|8807.9|8807|36
1762384500000|2025-11-05 23:15:00|8808.3|8807.4|8808.2|8807.3|8808.5|8807.6|8808.1|8807.2|31
1762384800000|2025-11-05 23:20:00|8808.1|8807.2|8808.4|8807.5|8808.6|8807.7|8808.1|8807.2|12
1762385100000|2025-11-05 23:25:00|8808.6|8807.7|8808.2|8807.3|8808.6|8807.7|8808|8807.1|8
1762385400000|2025-11-05 23:30:00|8808.4|8807.5|8807.5|8806.6|8808.4|8807.5|8807.1|8806.2|57
1762385700000|2025-11-05 23:35:00|8807.6|8806.7|8807.3|8806.4|8807.6|8806.7|8807.2|8806.3|20
1762386000000|2025-11-05 23:40:00|8807.4|8806.5|8807.3|8806.4|8807.5|8806.6|8806.9|8806|30
1762386300000|2025-11-05 23:45:00|8807.2|8806.3|8807.8|8806.9|8807.9|8807|8807|8806.1|28
1762386600000|2025-11-05 23:50:00|8807.7|8806.8|8808.4|8807.5|8808.6|8807.7|8807.7|8806.8|29
1762386900000|2025-11-05 23:55:00|8808.5|8807.6|8808.3|8807.4|8809.1|8808.2|8808|8807.1|24
1762387200000|2025-11-06 00:00:00|8808.2|8807.3|8807.1|8806.2|8808.2|8807.3|8807|8806.1|53
1762387500000|2025-11-06 00:05:00|8807|8806.1|8807.7|8806.8|8807.8|8806.9|8807|8806.1|68
1762387800000|2025-11-06 00:10:00|8807.6|8806.7|8808.7|8807.8|8808.9|8808|8807.5|8806.6|57
1762388100000|2025-11-06 00:15:00|8808.6|8807.7|8808.4|8807.5|8808.6|8807.7|8808.1|8807.2|27
1762388400000|2025-11-06 00:20:00|8808.2|8807.3|8807.7|8806.8|8808.3|8807.4|8807.6|8806.7|45
1762388700000|2025-11-06 00:25:00|8807.8|8806.9|8808.9|8808|8810|8809.1|8807.8|8806.9|58
1762389000000|2025-11-06 00:30:00|8808.8|8807.9|8808.3|8807.4|8809|8808.1|8808.1|8807.2|75
1762389300000|2025-11-06 00:35:00|8808.2|8807.3|8807.4|8806.5|8808.5|8807.6|8807.4|8806.5|89
1762389600000|2025-11-06 00:40:00|8807.6|8806.7|8807.4|8806.5|8807.6|8806.7|8806.9|8806|56
1762389900000|2025-11-06 00:45:00|8807.5|8806.6|8808.5|8807.6|8808.5|8807.6|8807.1|8806.2|84
1762390200000|2025-11-06 00:50:00|8808.3|8807.4|8808.1|8807.2|8808.8|8807.9|8807.6|8806.7|103
1762390500000|2025-11-06 00:55:00|8808.3|8807.4|8806.7|8805.8|8808.4|8807.5|8805.7|8804.8|198
1762390800000|2025-11-06 01:00:00|8806.8|8805.9|8808.9|8808|8809.8|8808.9|8806.6|8805.7|245
1762391100000|2025-11-06 01:05:00|8808.8|8807.9|8809|8808.1|8809.2|8808.3|8808.6|8807.7|87
1762391400000|2025-11-06 01:10:00|8809.2|8808.3|8809.9|8809|8810.2|8809.3|8808.9|8808|73
1762391700000|2025-11-06 01:15:00|8809.8|8808.9|8809.8|8808.9|8810.2|8809.3|8809.5|8808.6|104
1762392000000|2025-11-06 01:20:00|8809.7|8808.8|8809.6|8808.7|8810|8809.1|8809.4|8808.5|86
1762392300000|2025-11-06 01:25:00|8809.5|8808.6|8809.9|8809|8810.2|8809.3|8809.5|8808.6|101
1762392600000|2025-11-06 01:30:00|8810.1|8809.2|8810.1|8809.2|8810.1|8809.2|8809|8808.1|80
1762392900000|2025-11-06 01:35:00|8810|8809.1|8810.1|8809.2|8810.4|8809.5|8809.7|8808.8|82
1762393200000|2025-11-06 01:40:00|8810|8809.1|8809.2|8808.3|8810.2|8809.3|8808.6|8807.7|90
1762393500000|2025-11-06 01:45:00|8809.3|8808.4|8808.8|8807.9|8809.8|8808.9|8808.7|8807.8|38
1762393800000|2025-11-06 01:50:00|8808.7|8807.8|8809.3|8808.4|8809.6|8808.7|8808.6|8807.7|84
1762394100000|2025-11-06 01:55:00|8809.2|8808.3|8809.4|8808.5|8809.5|8808.6|8809.1|8808.2|85
1762394400000|2025-11-06 02:00:00|8809.3|8808.4|8809.8|8808.9|8810|8809.1|8809|8808.1|82
1762394700000|2025-11-06 02:05:00|8809.9|8809|8810.3|8809.4|8810.4|8809.5|8809.8|8808.9|72
1762395000000|2025-11-06 02:10:00|8810.2|8809.3|8810.7|8809.8|8811|8810.1|8810.2|8809.3|93
1762395300000|2025-11-06 02:15:00|8810.8|8809.9|8810|8809.1|8811|8810.1|8809.9|8809|64
1762395600000|2025-11-06 02:20:00|8810.1|8809.2|8810|8809.1|8810.5|8809.6|8809.9|8809|40
1762395900000|2025-11-06 02:25:00|8809.9|8809|8810.1|8809.2|8810.4|8809.5|8809.9|8809|36
1762396200000|2025-11-06 02:30:00|8810.2|8809.3|8808.9|8808|8810.2|8809.3|8808.8|8807.9|72
1762396500000|2025-11-06 02:35:00|8808.7|8807.8|8809.4|8808.5|8809.7|8808.8|8808.7|8807.8|61
1762396800000|2025-11-06 02:40:00|8809.5|8808.6|8809.5|8808.6|8809.8|8808.9|8809|8808.1|60
1762397100000|2025-11-06 02:45:00|8809.7|8808.8|8810.3|8809.4|8810.3|8809.4|8809.7|8808.8|35
1762397400000|2025-11-06 02:50:00|8810.2|8809.3|8810.3|8809.4|8810.7|8809.8|8810.1|8809.2|57
1762397700000|2025-11-06 02:55:00|8810.4|8809.5|8810.3|8809.4|8810.5|8809.6|8809.8|8808.9|67
1762398000000|2025-11-06 03:00:00|8810.2|8809.3|8810.2|8809.3|8810.4|8809.5|8809.5|8808.6|63
1762398300000|2025-11-06 03:05:00|8810.4|8809.5|8810|8809.1|8810.6|8809.7|8809.4|8808.5|61
1762398600000|2025-11-06 03:10:00|8809.9|8809|8809.5|8808.6|8810.2|8809.3|8809.5|8808.6|49
1762398900000|2025-11-06 03:15:00|8809.6|8808.7|8809.8|8808.9|8810|8809.1|8809.4|8808.5|72
1762399200000|2025-11-06 03:20:00|8810|8809.1|8809.9|8809|8810.4|8809.5|8809.6|8808.7|56
1762399500000|2025-11-06 03:25:00|8810|8809.1|8809.1|8808.2|8810.4|8809.5|8809.1|8808.2|53
1762399800000|2025-11-06 03:30:00|8809.2|8808.3|8808.8|8807.9|8809.2|8808.3|8808.6|8807.7|54
1762400100000|2025-11-06 03:35:00|8808.7|8807.8|8808.6|8807.7|8809|8808.1|8808.6|8807.7|37
1762400400000|2025-11-06 03:40:00|8808.7|8807.8|8808.7|8807.8|8808.8|8807.9|8808.4|8807.5|38
1762400700000|2025-11-06 03:45:00|8808.8|8807.9|8808.6|8807.7|8809.1|8808.2|8808.6|8807.7|50
1762401000000|2025-11-06 03:50:00|8808.7|8807.8|8808.9|8808|8808.9|8808|8808.5|8807.6|54
1762401300000|2025-11-06 03:55:00|8808.8|8807.9|8809|8808.1|8809.1|8808.2|8808.8|8807.9|36
1762401600000|2025-11-06 04:00:00|8808.9|8808|8808.6|8807.7|8809.2|8808.3|8808.6|8807.7|33
1762401900000|2025-11-06 04:05:00|8808.2|8807.3|8808.6|8807.7|8809|8808.1|8808.1|8807.2|22
1762402200000|2025-11-06 04:10:00|8808.7|8807.8|8808.7|8807.8|8809.2|8808.3|8808.7|8807.8|36
1762402500000|2025-11-06 04:15:00|8808.8|8807.9|8809|8808.1|8809|8808.1|8808.6|8807.7|36
1762402800000|2025-11-06 04:20:00|8808.9|8808|8808.7|8807.8|8809|8808.1|8808.5|8807.6|37
1762403100000|2025-11-06 04:25:00|8808.8|8807.9|8808.6|8807.7|8808.9|8808|8808.4|8807.5|85
1762403400000|2025-11-06 04:30:00|8808.5|8807.6|8808.9|8808|8809.1|8808.2|8808.5|8807.6|45
1762403700000|2025-11-06 04:35:00|8809|8808.1|8809.3|8808.4|8809.3|8808.4|8808.8|8807.9|41
1762404000000|2025-11-06 04:40:00|8809.1|8808.2|8809.6|8808.7|8809.6|8808.7|8809.1|8808.2|6
1762404300000|2025-11-06 04:45:00|8809.5|8808.6|8810.1|8809.2|8810.2|8809.3|8809.1|8808.2|38
1762404600000|2025-11-06 04:50:00|8810.2|8809.3|8809.3|8808.4|8810.6|8809.7|8809.3|8808.4|33
1762404900000|2025-11-06 04:55:00|8809.4|8808.5|8809.8|8808.9|8810|8809.1|8809.2|8808.3|51
1762405200000|2025-11-06 05:00:00|8809.7|8808.8|8808.7|8807.8|8809.7|8808.8|8808.6|8807.7|47
1762405500000|2025-11-06 05:05:00|8808.8|8807.9|8809.3|8808.4|8809.3|8808.4|8808.7|8807.8|38
1762405800000|2025-11-06 05:10:00|8809.2|8808.3|8809.2|8808.3|8809.5|8808.6|8808.9|8808|36
1762406100000|2025-11-06 05:15:00|8809.3|8808.4|8809.5|8808.6|8809.9|8809|8809.2|8808.3|24
1762406400000|2025-11-06 05:20:00|8809.4|8808.5|8809.4|8808.5|8809.5|8808.6|8809.2|8808.3|27
1762406700000|2025-11-06 05:25:00|8809.5|8808.6|8809|8808.1|8809.5|8808.6|8808.8|8807.9|61
1762407000000|2025-11-06 05:30:00|8808.8|8807.9|8809.7|8808.8|8809.9|8809|8808.8|8807.9|63
1762407300000|2025-11-06 05:35:00|8809.6|8808.7|8811|8810.1|8811.3|8810.4|8809.6|8808.7|27
1762407600000|2025-11-06 05:40:00|8811.1|8810.2|8812|8811.1|8812|8811.1|8811|8810.1|48
1762407900000|2025-11-06 05:45:00|8811.9|8811|8812.4|8811.5|8812.7|8811.8|8811.9|8811|51
1762408200000|2025-11-06 05:50:00|8812.5|8811.6|8812|8811.1|8812.5|8811.6|8811.6|8810.7|105
1762408500000|2025-11-06 05:55:00|8812.1|8811.2|8813.3|8812.4|8813.6|8812.7|8812|8811.1|138
1762408800000|2025-11-06 06:00:00|8813.2|8812.3|8810.6|8809.7|8813.2|8812.3|8810.6|8809.7|116
1762409100000|2025-11-06 06:05:00|8810.5|8809.6|8810.6|8809.7|8811.7|8810.8|8810.2|8809.3|109
1762409400000|2025-11-06 06:10:00|8810.8|8809.9|8810.4|8809.5|8810.9|8810|8809.8|8808.9|59
1762409700000|2025-11-06 06:15:00|8810.7|8809.8|8811.4|8810.5|8811.5|8810.6|8810.7|8809.8|62
1762410000000|2025-11-06 06:20:00|8811.3|8810.4|8812|8811.1|8812|8811.1|8810.9|8810|61
1762410300000|2025-11-06 06:25:00|8812.1|8811.2|8812.9|8812|8812.9|8812|8812|8811.1|20
1762410600000|2025-11-06 06:30:00|8812.7|8811.8|8811.9|8811|8812.7|8811.8|8811.4|8810.5|46
1762410900000|2025-11-06 06:35:00|8811.8|8810.9|8811.6|8810.7|8811.9|8811|8811.4|8810.5|46
1762411200000|2025-11-06 06:40:00|8811.7|8810.8|8812.5|8811.6|8813.2|8812.3|8811.6|8810.7|48
1762411500000|2025-11-06 06:45:00|8812.6|8811.7|8812.9|8812|8813.3|8812.4|8812.6|8811.7|64
1762411800000|2025-11-06 06:50:00|8813|8812.1|8813.7|8812.8|8814.1|8813.2|8813|8812.1|61
1762412100000|2025-11-06 06:55:00|8813.8|8812.9|8815.2|8814.3|8815.2|8814.3|8813.6|8812.7|156
1762412400000|2025-11-06 07:00:00|8815.3|8813.8|8815.7|8814.8|8816.4|8815.5|8814.9|8813.8|101
1762412700000|2025-11-06 07:05:00|8815.6|8814.7|8815.1|8814.2|8816.2|8815.3|8814.8|8813.9|73
1762413000000|2025-11-06 07:10:00|8815.2|8814.3|8813.6|8812.7|8815.6|8814.7|8813.5|8812.6|71
1762413300000|2025-11-06 07:15:00|8813.5|8812.6|8812.1|8811.2|8814.4|8813.5|8812.1|8811.2|56
1762413600000|2025-11-06 07:20:00|8812|8811.1|8810.1|8809.2|8812.3|8811.4|8809.9|8809|115
1762413900000|2025-11-06 07:25:00|8810.2|8809.3|8808.6|8807.7|8810.6|8809.7|8808.1|8807.2|98
1762414200000|2025-11-06 07:30:00|8808.5|8807.6|8812.6|8811.7|8812.7|8811.8|8808.5|8807.6|168
1762414500000|2025-11-06 07:35:00|8812.7|8811.8|8811.3|8810.4|8812.9|8812|8810.7|8809.8|176
1762414800000|2025-11-06 07:40:00|8811.2|8810.3|8810|8809.1|8811.9|8811|8809.8|8808.9|123
1762415100000|2025-11-06 07:45:00|8810.2|8809.3|8810|8809.1|8811.8|8810.9|8809.4|8808.5|140
1762415400000|2025-11-06 07:50:00|8810.1|8809.2|8810|8809.1|8811.2|8810.3|8809.4|8808.5|100
1762415700000|2025-11-06 07:55:00|8810.3|8809.4|8810.5|8809.6|8811.8|8810.9|8809.6|8808.7|191
1762416000000|2025-11-06 08:00:00|8810.4|8809.5|8814.3|8813.4|8814.9|8814|8810.4|8809.5|244
1762416300000|2025-11-06 08:05:00|8814|8813.1|8813.3|8812.4|8814.3|8813.4|8811.5|8810.6|204
1762416600000|2025-11-06 08:10:00|8813.1|8812.2|8812.2|8811.3|8813.1|8812.2|8811.3|8810.4|142
1762416900000|2025-11-06 08:15:00|8812|8811.1|8813.6|8812.7|8814.2|8813.3|8811.9|8811|149
1762417200000|2025-11-06 08:20:00|8813.5|8812.6|8810.9|8810|8813.5|8812.6|8810.8|8809.9|143
1762417500000|2025-11-06 08:25:00|8811|8810.1|8809.8|8808.9|8811.4|8810.5|8808.8|8807.9|111
1762417800000|2025-11-06 08:30:00|8809.7|8808.8|8809.8|8808.9|8811.2|8810.3|8808.3|8807.4|129
1762418100000|2025-11-06 08:35:00|8810|8809.1|8809.3|8808.4|8810.4|8809.5|8808.1|8807.2|86
1762418400000|2025-11-06 08:40:00|8809.4|8808.5|8807.8|8806.9|8810|8809.1|8807.6|8806.7|80
1762418700000|2025-11-06 08:45:00|8807.7|8806.8|8807.5|8806.6|8809.6|8808.7|8807.2|8806.3|79
1762419000000|2025-11-06 08:50:00|8807.6|8806.7|8805.4|8804.5|8807.6|8806.7|8804.7|8803.8|126
1762419300000|2025-11-06 08:55:00|8805.5|8804.6|8805.6|8804.7|8807.4|8806.5|8804.5|8803.6|369
1762419600000|2025-11-06 09:00:00|8805.7|8804.8|8805.5|8804.6|8807.7|8806.8|8804.6|8803.7|255
1762419900000|2025-11-06 09:05:00|8805.6|8804.7|8804.1|8803.2|8805.8|8804.9|8803.3|8802.4|139
1762420200000|2025-11-06 09:10:00|8804.2|8803.3|8804.3|8803.4|8804.3|8803.4|8803.3|8802.4|99
1762420500000|2025-11-06 09:15:00|8804.2|8803.3|8803.8|8802.9|8804.5|8803.6|8802.8|8801.9|132
1762420800000|2025-11-06 09:20:00|8803.9|8803|8803.2|8802.3|8804.4|8803.5|8802.7|8801.8|79
1762421100000|2025-11-06 09:25:00|8803.1|8802.2|8801.6|8800.7|8803.1|8802.2|8801.2|8800.3|130
1762421400000|2025-11-06 09:30:00|8802.4|8801.5|8805|8804.1|8805.3|8804.4|8802.4|8801.5|138
1762421700000|2025-11-06 09:35:00|8805.1|8804.2|8801.1|8800.2|8805.7|8804.8|8801.1|8800.2|110
1762422000000|2025-11-06 09:40:00|8801|8800.1|8799.7|8798.8|8801.8|8800.9|8799.5|8798.6|104
1762422300000|2025-11-06 09:45:00|8799.8|8798.9|8801.3|8800.4|8801.7|8800.8|8799.4|8798.5|105
1762422600000|2025-11-06 09:50:00|8801.4|8800.5|8802.2|8801.3|8803|8802.1|8800.5|8799.6|112
1762422900000|2025-11-06 09:55:00|8802.1|8801.2|8803.1|8801.6|8804.4|8803.5|8801.9|8801|108
1762423200000|2025-11-06 10:00:00|8802.8|8801.9|8801.2|8800.3|8803.7|8802.8|8800.9|8800|125
1762423500000|2025-11-06 10:05:00|8801.1|8800.2|8800.6|8799.7|8801.5|8800.6|8800.4|8799.5|84
1762423800000|2025-11-06 10:10:00|8800.7|8799.8|8799.4|8798.5|8801.3|8800.4|8799.3|8798.4|110
1762424100000|2025-11-06 10:15:00|8799.5|8798.6|8800.1|8799.2|8800.7|8799.8|8799.3|8798.4|104
1762424400000|2025-11-06 10:20:00|8800|8799.1|8801.8|8800.9|8802.2|8801.3|8799.9|8799|76
1762424700000|2025-11-06 10:25:00|8801.5|8800.6|8801|8800.1|8801.7|8800.8|8799.9|8799|84
1762425000000|2025-11-06 10:30:00|8800.9|8800|8804.2|8803.3|8804.2|8803.3|8800.9|8800|119
1762425300000|2025-11-06 10:35:00|8804.4|8803.5|8802.2|8801.3|8804.5|8803.6|8802|8801.1|118
1762425600000|2025-11-06 10:40:00|8802.3|8801.4|8800.9|8800|8802.5|8801.6|8800.7|8799.8|91
1762425900000|2025-11-06 10:45:00|8800.8|8799.9|8801.8|8800.9|8801.9|8801|8800.6|8799.7|78
1762426200000|2025-11-06 10:50:00|8801.7|8800.8|8801.7|8800.8|8802.8|8801.9|8801.3|8800.4|59
1762426500000|2025-11-06 10:55:00|8801.8|8800.9|8801.5|8800.6|8802.9|8802|8801|8800.1|92
1762426800000|2025-11-06 11:00:00|8801.4|8800.5|8802.5|8801.6|8802.8|8801.9|8799.7|8798.8|110
1762427100000|2025-11-06 11:05:00|8802.6|8801.7|8801.4|8800.5|8803.4|8802.5|8801.4|8800.5|78
1762427400000|2025-11-06 11:10:00|8801.5|8800.6|8802|8801.1|8802.2|8801.3|8800.7|8799.8|73
1762427700000|2025-11-06 11:15:00|8802.1|8801.2|8799.3|8798.4|8802.3|8801.4|8799.2|8798.3|96
1762428000000|2025-11-06 11:20:00|8799.2|8798.3|8798.8|8797.9|8799.6|8798.7|8798.4|8797.5|56
1762428300000|2025-11-06 11:25:00|8798.9|8798|8799.4|8798.5|8799.5|8798.6|8798.4|8797.5|53
1762428600000|2025-11-06 11:30:00|8799.9|8799|8797.4|8796.5|8800|8799.1|8797.2|8796.3|137
1762428900000|2025-11-06 11:35:00|8797.3|8796.4|8797.4|8796.5|8797.8|8796.9|8796.2|8795.3|131
1762429200000|2025-11-06 11:40:00|8797.5|8796.6|8799.8|8798.9|8800|8799.1|8797.2|8796.3|101
1762429500000|2025-11-06 11:45:00|8799.9|8799|8798.6|8797.7|8800|8799.1|8797.8|8796.9|125
1762429800000|2025-11-06 11:50:00|8798.7|8797.8|8798.3|8797.4|8800.8|8799.9|8798.2|8797.3|143
1762430100000|2025-11-06 11:55:00|8798.4|8797.5|8800.8|8798.1|8801|8799.9|8796.9|8796|253
1762430400000|2025-11-06 12:00:00|8800.7|8798|8817.1|8816.2|8817.1|8816.2|8798|8795.5|958
1762430700000|2025-11-06 12:05:00|8817|8816.1|8817.2|8816.3|8818.7|8817.8|8813.5|8812.6|407
1762431000000|2025-11-06 12:10:00|8817.3|8816.4|8815.6|8814.7|8819.1|8818.2|8814.6|8813.7|329
1762431300000|2025-11-06 12:15:00|8815.3|8814.4|8813.4|8812.5|8815.7|8814.8|8812.8|8811.9|215
1762431600000|2025-11-06 12:20:00|8813.3|8812.4|8810.6|8809.7|8814.6|8813.7|8810.3|8809.4|186
1762431900000|2025-11-06 12:25:00|8811|8810.1|8811.3|8810.4|8813.1|8812.2|8809.1|8808.2|169
1762432200000|2025-11-06 12:30:00|8811.1|8810.2|8809|8808.1|8812.7|8811.8|8807.3|8806.4|256
1762432500000|2025-11-06 12:35:00|8809.2|8808.3|8808.4|8807.5|8812.9|8812|8805.3|8804.4|335
1762432800000|2025-11-06 12:40:00|8808.5|8807.6|8809.6|8808.7|8810.9|8810|8807.2|8806.3|200
1762433100000|2025-11-06 12:45:00|8809.5|8808.6|8806.1|8805.2|8809.6|8808.7|8805.4|8804.5|215
1762433400000|2025-11-06 12:50:00|8806.2|8805.3|8804.2|8803.3|8807.1|8806.2|8803|8802.1|228
1762433700000|2025-11-06 12:55:00|8804.1|8803.2|8802.6|8801.7|8804.3|8803.4|8800.6|8799.7|248
1762434000000|2025-11-06 13:00:00|8802.5|8801.6|8806.6|8805.7|8807.4|8806.5|8802.4|8801.5|252
1762434300000|2025-11-06 13:05:00|8806.2|8805.3|8807.7|8806.8|8808.4|8807.5|8806.1|8805.2|147
1762434600000|2025-11-06 13:10:00|8807.4|8806.5|8806.8|8805.9|8807.9|8807|8805.8|8804.9|97
1762434900000|2025-11-06 13:15:00|8807|8806.1|8805.8|8804.9|8807.5|8806.6|8805.2|8804.3|150
1762435200000|2025-11-06 13:20:00|8805.7|8804.8|8804.7|8803.8|8807.2|8806.3|8804.7|8803.8|176
1762435500000|2025-11-06 13:25:00|8804.6|8803.7|8806.4|8804.9|8807.6|8806.7|8804.3|8803.4|164
1762435800000|2025-11-06 13:30:00|8806.5|8805|8805.9|8805|8808.1|8807.2|8805.2|8804.3|198
1762436100000|2025-11-06 13:35:00|8806|8805.1|8800.2|8799.3|8806.2|8805.3|8799.1|8798.2|351
1762436400000|2025-11-06 13:40:00|8800.3|8799.4|8801.7|8800.8|8802.1|8801.2|8798.9|8798|209
1762436700000|2025-11-06 13:45:00|8801.3|8800.4|8795.8|8794.9|8801.3|8800.4|8795.5|8794.6|259
1762437000000|2025-11-06 13:50:00|8795.9|8795|8798.2|8797.3|8798.9|8798|8795.3|8794.4|269
1762437300000|2025-11-06 13:55:00|8798.4|8797.5|8801|8800.1|8801.9|8801|8796.1|8795.2|275
1762437600000|2025-11-06 14:00:00|8801.2|8800.3|8803.8|8802.9|8803.9|8803|8799.6|8798.7|296
1762437900000|2025-11-06 14:05:00|8803.9|8803|8806.6|8805.7|8806.6|8805.7|8802.8|8801.9|235
1762438200000|2025-11-06 14:10:00|8806.3|8805.4|8804.7|8803.8|8807.4|8806.5|8803.7|8802.8|272
1762438500000|2025-11-06 14:15:00|8804.8|8803.9|8807.5|8806.6|8808.7|8807.8|8804.8|8803.9|198
1762438800000|2025-11-06 14:20:00|8807.7|8806.8|8807.9|8807|8807.9|8807|8805.5|8804.6|170
1762439100000|2025-11-06 14:25:00|8808.2|8807.3|8807.3|8806.4|8809|8808.1|8806.6|8805.7|178
1762439400000|2025-11-06 14:30:00|8807|8806.1|8804.9|8804|8808.2|8807.3|8804.9|8804|139
1762439700000|2025-11-06 14:35:00|8805.1|8804.2|8804.3|8803.4|8806.1|8805.2|8803.9|8803|180
1762440000000|2025-11-06 14:40:00|8804.1|8803.2|8805.8|8804.9|8806.7|8805.8|8804|8803.1|235
1762440300000|2025-11-06 14:45:00|8805.9|8805|8806.6|8805.7|8806.6|8805.7|8803.3|8802.4|205
1762440600000|2025-11-06 14:50:00|8806.7|8805.8|8806.5|8805.6|8807.3|8806.4|8805|8804.1|227
1762440900000|2025-11-06 14:55:00|8806.4|8805.5|8805.8|8804.9|8807.4|8806.5|8805.1|8804.2|257
1762441200000|2025-11-06 15:00:00|8805.7|8804.8|8806.3|8805.4|8806.9|8806|8803|8802.1|363
1762441500000|2025-11-06 15:05:00|8806.4|8805.5|8806.7|8805.8|8808.3|8807.4|8805.8|8804.9|319
1762441800000|2025-11-06 15:10:00|8806.9|8806|8804|8803.1|8807.3|8806.4|8803.3|8802.4|298
1762442100000|2025-11-06 15:15:00|8804.1|8803.2|8802.1|8801.2|8804.9|8804|8802|8801.1|295
1762442400000|2025-11-06 15:20:00|8802.2|8801.3|8802.3|8801.4|8804|8803.1|8800.6|8799.7|278
1762442700000|2025-11-06 15:25:00|8802.4|8801.5|8804.3|8803.4|8804.9|8804|8802|8801.1|185
1762443000000|2025-11-06 15:30:00|8804.4|8803.5|8804.2|8803.3|8805.9|8805|8804.1|8803.2|191
1762443300000|2025-11-06 15:35:00|8804.1|8803.2|8805.7|8804.8|8806.3|8805.4|8804.1|8803.2|264
1762443600000|2025-11-06 15:40:00|8805.8|8804.9|8807.6|8806.7|8807.9|8807|8804.3|8803.4|225
1762443900000|2025-11-06 15:45:00|8807.9|8807|8807.8|8806.9|8809.9|8809|8807.5|8806.6|264
1762444200000|2025-11-06 15:50:00|8807.7|8806.8|8806.7|8805.8|8808.3|8807.4|8806|8805.1|257
1762444500000|2025-11-06 15:55:00|8806.6|8805.7|8808|8807.1|8809.1|8808.2|8805.9|8805|424
1762444800000|2025-11-06 16:00:00|8807.9|8807|8805.9|8805|8808.2|8807.3|8805.7|8804.8|301
1762445100000|2025-11-06 16:05:00|8805.8|8804.9|8803.8|8802.9|8806.8|8805.9|8803.1|8802.2|282
1762445400000|2025-11-06 16:10:00|8803.9|8803|8805.2|8804.3|8805.7|8804.8|8803.7|8802.8|281
1762445700000|2025-11-06 16:15:00|8805.3|8804.4|8804.5|8803.6|8806.1|8805.2|8804.3|8803.4|214
1762446000000|2025-11-06 16:20:00|8804.4|8803.5|8804.5|8803.6|8804.5|8803.6|8802.1|8801.2|219
1762446300000|2025-11-06 16:25:00|8804.7|8803.8|8803.6|8802.7|8805.7|8804.8|8803.2|8802.3|122
1762446600000|2025-11-06 16:30:00|8803.5|8802.6|8804.1|8803.2|8805.8|8804.9|8803.1|8802.2|187
1762446900000|2025-11-06 16:35:00|8804.2|8803.3|8804.1|8803.2|8805.1|8804.2|8803.3|8802.4|260
1762447200000|2025-11-06 16:40:00|8804.2|8803.3|8803.4|8802.5|8804.9|8804|8803.3|8802.4|161
1762447500000|2025-11-06 16:45:00|8803.6|8802.7|8804.2|8803.3|8804.3|8803.4|8801.6|8800.7|147
1762447800000|2025-11-06 16:50:00|8804.3|8803.4|8801.8|8800.9|8804.5|8803.6|8801.5|8800.6|112
1762448100000|2025-11-06 16:55:00|8801.9|8801|8804.6|8803.7|8805.1|8804.2|8801.8|8800.9|111
1762448400000|2025-11-06 17:00:00|8804.7|8803.8|8799.7|8798.8|8804.8|8803.9|8798.8|8797.9|236
1762448700000|2025-11-06 17:05:00|8799.6|8798.7|8800.4|8799.5|8800.6|8799.7|8799.4|8798.5|223
1762449000000|2025-11-06 17:10:00|8800.5|8799.6|8800.6|8799.7|8801|8800.1|8799.5|8798.6|165
1762449300000|2025-11-06 17:15:00|8800.5|8799.6|8799.1|8798.2|8801.5|8800.6|8798.4|8797.5|161
1762449600000|2025-11-06 17:20:00|8799|8798.1|8799.9|8799|8800.1|8799.2|8798|8797.1|166
1762449900000|2025-11-06 17:25:00|8799.8|8798.9|8800.2|8799.3|8802|8801.1|8799.8|8798.9|257
1762450200000|2025-11-06 17:30:00|8800.1|8799.2|8797.5|8796.6|8800.5|8799.6|8796.4|8795.5|207
1762450500000|2025-11-06 17:35:00|8797.6|8796.7|8796.5|8795.6|8797.6|8796.7|8795.9|8795|167
1762450800000|2025-11-06 17:40:00|8796.4|8795.5|8795.5|8794.6|8797.9|8797|8795.1|8794.2|226
1762451100000|2025-11-06 17:45:00|8795.6|8794.7|8795.2|8794.3|8795.6|8794.7|8794.6|8793.7|150
1762451400000|2025-11-06 17:50:00|8795.1|8794.2|8793.1|8792.2|8795.3|8794.4|8792.6|8791.7|121
1762451700000|2025-11-06 17:55:00|8793.2|8792.3|8795.2|8794.3|8796.1|8795.2|8793.1|8792.2|105
1762452000000|2025-11-06 18:00:00|8795|8794.1|8795.2|8794.3|8796|8795.1|8795|8794.1|85
1762452300000|2025-11-06 18:05:00|8795.3|8794.4|8793.8|8792.9|8795.6|8794.7|8791.8|8790.9|147
1762452600000|2025-11-06 18:10:00|8793.9|8793|8792.3|8791.4|8794.1|8793.2|8791.2|8790.3|180
1762452900000|2025-11-06 18:15:00|8792.4|8791.5|8792.8|8791.9|8793.5|8792.6|8791.8|8790.9|207
1762453200000|2025-11-06 18:20:00|8792.6|8791.7|8790.9|8790|8792.7|8791.8|8790.1|8789.2|132
1762453500000|2025-11-06 18:25:00|8791|8790.1|8789.3|8788.4|8791|8790.1|8789.2|8788.3|108
1762453800000|2025-11-06 18:30:00|8789.2|8788.3|8789.6|8788.7|8789.9|8789|8788.5|8787.6|71
1762454100000|2025-11-06 18:35:00|8789.5|8788.6|8788.6|8787.7|8789.5|8788.6|8788.4|8787.5|82
1762454400000|2025-11-06 18:40:00|8788.7|8787.8|8788.2|8787.3|8788.9|8788|8788.1|8787.2|71
1762454700000|2025-11-06 18:45:00|8788.1|8787.2|8788.6|8787.7|8789.4|8788.5|8787.7|8786.8|61
1762455000000|2025-11-06 18:50:00|8788.7|8787.8|8788.3|8787.4|8789.6|8788.7|8787.9|8787|83
1762455300000|2025-11-06 18:55:00|8788.2|8787.3|8788.7|8787.8|8789.3|8788.4|8787.9|8787|110
1762455600000|2025-11-06 19:00:00|8788.8|8787.9|8788.6|8787.7|8789.4|8788.5|8788.2|8787.3|144
1762455900000|2025-11-06 19:05:00|8788.8|8787.9|8789.9|8789|8790.1|8789.2|8787.8|8786.9|110
1762456200000|2025-11-06 19:10:00|8789.8|8788.9|8789.1|8788.2|8790.1|8789.2|8788.7|8787.8|112
1762456500000|2025-11-06 19:15:00|8789.2|8788.3|8790.1|8789.2|8790.2|8789.3|8788.8|8787.9|58
1762456800000|2025-11-06 19:20:00|8789.9|8789|8789.8|8788.9|8790.1|8789.2|8789.4|8788.5|53
1762457100000|2025-11-06 19:25:00|8789.7|8788.8|8790.9|8790|8791.3|8790.4|8789.6|8788.7|71
1762457400000|2025-11-06 19:30:00|8791|8790.1|8791.6|8790.7|8791.9|8791|8790.7|8789.8|71
1762457700000|2025-11-06 19:35:00|8791.5|8790.6|8791|8790.1|8791.7|8790.8|8790.3|8789.4|134
1762458000000|2025-11-06 19:40:00|8790.9|8790|8790.6|8789.7|8791.9|8791|8790.6|8789.7|69
1762458300000|2025-11-06 19:45:00|8790.5|8789.6|8790.3|8789.4|8790.7|8789.8|8789.7|8788.8|43
1762458600000|2025-11-06 19:50:00|8790.5|8789.6|8791.4|8790.5|8792.3|8791.4|8790.4|8789.5|90
1762458900000|2025-11-06 19:55:00|8791.6|8790.7|8791.5|8790.6|8791.9|8791|8790.7|8789.8|91
1762459200000|2025-11-06 20:00:00|8791.3|8790.4|8790.4|8789.5|8791.3|8790.4|8790.2|8789.3|88
1762459500000|2025-11-06 20:05:00|8790.5|8789.6|8790.6|8789.7|8791.3|8790.4|8790.1|8789.2|84
1762459800000|2025-11-06 20:10:00|8790.9|8790|8789.9|8789|8791.1|8790.2|8789.8|8788.9|58
1762460100000|2025-11-06 20:15:00|8789.8|8788.9|8789.6|8788.7|8789.9|8789|8789.4|8788.5|52
1762460400000|2025-11-06 20:20:00|8789.5|8788.6|8790.4|8789.5|8790.9|8790|8789.5|8788.6|112
1762460700000|2025-11-06 20:25:00|8790.3|8789.4|8790.1|8789.2|8791.1|8790.2|8790.1|8789.2|62
1762461000000|2025-11-06 20:30:00|8790.2|8789.3|8789.4|8788.5|8790.5|8789.6|8789.3|8788.4|82
1762461300000|2025-11-06 20:35:00|8789.3|8788.4|8790|8789.1|8790.2|8789.3|8789.2|8788.3|58
1762461600000|2025-11-06 20:40:00|8789.9|8789|8791.3|8790.4|8791.4|8790.5|8789.7|8788.8|85
1762461900000|2025-11-06 20:45:00|8791.4|8790.5|8792.3|8791.4|8792.3|8791.4|8791.4|8790.5|111
1762462200000|2025-11-06 20:50:00|8792.1|8791.2|8790.8|8789.9|8792.2|8791.3|8789.9|8789|96
1762462500000|2025-11-06 20:55:00|8791|8790.1|8791.3|8790.4|8793.1|8792.2|8790.9|8790|122
1762462800000|2025-11-06 21:00:00|8791.4|8790.5|8791.5|8790.6|8792.4|8791.5|8791.1|8790.2|109
1762463100000|2025-11-06 21:05:00|8791.9|8791|8791.3|8790.4|8792|8791.1|8790.7|8789.8|77
1762463400000|2025-11-06 21:10:00|8791.5|8790.6|8791.3|8790.4|8792|8791.1|8791.2|8790.3|64
1762463700000|2025-11-06 21:15:00|8791.4|8790.5|8790.9|8790|8791.7|8790.8|8790.9|8790|55
1762464000000|2025-11-06 21:20:00|8791|8790.1|8789.9|8789|8791|8790.1|8789.8|8788.9|21
1762464300000|2025-11-06 21:25:00|8789.5|8788.6|8788.7|8787.8|8789.5|8788.6|8788.5|8787.6|44
1762464600000|2025-11-06 21:30:00|8788.8|8787.9|8789.4|8788.5|8790.8|8789.9|8788.6|8787.7|61
1762464900000|2025-11-06 21:35:00|8789.5|8788.6|8789.4|8788.5|8789.9|8789|8788.6|8787.7|43
1762465200000|2025-11-06 21:40:00|8789.3|8788.4|8791.7|8790.8|8791.8|8790.8|8789.1|8788.2|70
1762465500000|2025-11-06 21:45:00|8791.8|8790.9|8790.6|8789.7|8792.3|8791.4|8790.4|8789.5|102
1762465800000|2025-11-06 21:50:00|8790.5|8789.6|8790|8789.1|8791.3|8790.1|8789.8|8788.9|333
1762466100000|2025-11-06 21:55:00|8790.5|8788.7|8790.7|8788.3|8790.8|8789|8789.2|8787.3|251
1762466400000|2025-11-06 22:00:00|8791.8|8788.5|8796.3|8789.2|8796.3|8789.4|8791.7|8788.5|4
1762466700000|2025-11-06 22:05:00|8795.7|8788.6|8796.1|8789|8796.2|8789.1|8795.7|8788.6|4
1762467000000|2025-11-06 22:10:00|8796.2|8789.1|8796.2|8789.1|8796.8|8789.4|8795.5|8789|8
1762467300000|2025-11-06 22:15:00|8796.9|8787.8|8796.5|8787.9|8796.9|8788.6|8796.4|8786.8|22
1762467600000|2025-11-06 22:20:00|8797|8788|8796|8788.1|8797|8788.5|8795.7|8787.9|132
1762467900000|2025-11-06 22:25:00|8795.8|8788|8796.5|8787.6|8797.2|8788.3|8795.7|8787.6|68
1762468200000|2025-11-06 22:30:00|8795.9|8787.5|8795|8789|8797.4|8789.3|8794.7|8787.5|114
1762468500000|2025-11-06 22:35:00|8794.9|8788.9|8793.6|8789.9|8797.9|8791.1|8793.6|8787.4|245
1762468800000|2025-11-06 22:40:00|8794|8789.7|8796.5|8791|8796.9|8791.2|8793.6|8788.8|847
1762469100000|2025-11-06 22:45:00|8796.3|8791.2|8797|8791.9|8797.5|8792|8795.9|8791|154
1762469400000|2025-11-06 22:50:00|8796.9|8792|8797.1|8791.9|8797.9|8792.3|8793.7|8791.7|287
1762469700000|2025-11-06 22:55:00|8797|8791.8|8797.3|8789|8797.7|8791.8|8795.7|8787.5|537
1762470000000|2025-11-06 23:00:00|8797.2|8789.1|8792.3|8790.5|8797.2|8790.6|8791.1|8785.6|167
1762470300000|2025-11-06 23:05:00|8791.9|8791|8792.6|8791.7|8792.9|8792|8791.9|8791|28
1762470600000|2025-11-06 23:10:00|8792.4|8791.5|8791.5|8790.6|8792.7|8791.8|8791.2|8790.3|21
1762470900000|2025-11-06 23:15:00|8791.4|8790.5|8791.5|8790.6|8791.5|8790.6|8790.6|8789.7|19
1762471200000|2025-11-06 23:20:00|8791.7|8790.8|8791.8|8790.9|8792.1|8791.2|8791.3|8790.4|30
1762471500000|2025-11-06 23:25:00|8791.9|8791|8791|8790.1|8791.9|8791|8790.9|8790|24
1762471800000|2025-11-06 23:30:00|8790.9|8790|8790.8|8789.9|8791|8790.1|8790.3|8789.4|28
1762472100000|2025-11-06 23:35:00|8790.7|8789.8|8790|8789.1|8790.7|8789.8|8789.8|8788.9|41
1762472400000|2025-11-06 23:40:00|8790.1|8789.2|8790|8789.1|8790.2|8789.3|8789.4|8788.5|50
1762472700000|2025-11-06 23:45:00|8789.9|8789|8789.5|8788.6|8790.1|8789.2|8789.4|8788.5|37
1762473000000|2025-11-06 23:50:00|8789.4|8788.5|8789.1|8788.2|8789.6|8788.7|8789.1|8788.2|25
1762473300000|2025-11-06 23:55:00|8789|8788.1|8789.4|8788.5|8789.4|8788.5|8788.9|8788|51
1762473600000|2025-11-07 00:00:00|8789.2|8788.3|8788|8787.1|8790|8789.1|8787.8|8786.9|124
1762473900000|2025-11-07 00:05:00|8787.8|8786.9|8787.8|8786.9|8787.9|8787|8786.8|8785.9|67
1762474200000|2025-11-07 00:10:00|8787.7|8786.8|8788.3|8787.4|8788.6|8787.7|8787.4|8786.5|59
1762474500000|2025-11-07 00:15:00|8788.2|8787.3|8787.8|8786.9|8788.8|8787.9|8787.8|8786.9|36
1762474800000|2025-11-07 00:20:00|8787.7|8786.8|8786.7|8785.8|8788.3|8787.4|8786.4|8785.5|86
1762475100000|2025-11-07 00:25:00|8786.6|8785.7|8786|8785.1|8787.3|8786.4|8786|8785.1|92
1762475400000|2025-11-07 00:30:00|8786.2|8785.3|8786.1|8785.2|8786.7|8785.8|8785.8|8784.9|82
1762475700000|2025-11-07 00:35:00|8786.2|8785.3|8786|8785.1|8786.5|8785.6|8785.4|8784.5|77
1762476000000|2025-11-07 00:40:00|8785.8|8784.9|8786|8785.1|8786.2|8785.3|8785.6|8784.7|40
1762476300000|2025-11-07 00:45:00|8785.9|8785|8785.9|8785|8786.3|8785.2|8785.4|8784.1|144
1762476600000|2025-11-07 00:50:00|8786|8785.1|8787.6|8786.7|8787.6|8786.7|8785.9|8785|151
1762476900000|2025-11-07 00:55:00|8787.5|8786.6|8789.4|8788.5|8789.6|8788.7|8787.2|8786.3|167
1762477200000|2025-11-07 01:00:00|8789.3|8788.4|8789.7|8788.8|8790.3|8789.4|8789.2|8788.3|169
1762477500000|2025-11-07 01:05:00|8790|8789.1|8790.6|8789.7|8790.9|8790|8790|8789.1|152
1762477800000|2025-11-07 01:10:00|8790.7|8789.8|8790.4|8789.5|8791.2|8790.3|8789.8|8788.9|175
1762478100000|2025-11-07 01:15:00|8790.3|8789.4|8790.3|8789.4|8790.5|8789.6|8789.5|8788.6|126
1762478400000|2025-11-07 01:20:00|8790.4|8789.5|8791.3|8790.4|8791.5|8790.6|8790.3|8789.4|173
1762478700000|2025-11-07 01:25:00|8791.2|8790.3|8791.3|8790.4|8791.4|8790.5|8790.6|8789.7|115
1762479000000|2025-11-07 01:30:00|8791.4|8790.5|8791.9|8791|8791.9|8791|8790.4|8789.5|136
1762479300000|2025-11-07 01:35:00|8791.8|8790.9|8791|8790.1|8791.9|8791|8790.7|8789.8|137
1762479600000|2025-11-07 01:40:00|8790.9|8790|8790.8|8789.9|8791.2|8790.3|8790.7|8789.8|70
1762479900000|2025-11-07 01:45:00|8790.9|8790|8791|8790.1|8791.3|8790.4|8790.4|8789.5|113
1762480200000|2025-11-07 01:50:00|8790.9|8790|8791|8790.1|8791.2|8790.3|8789.8|8788.9|99
1762480500000|2025-11-07 01:55:00|8790.9|8790|8791.2|8790.3|8791.7|8790.8|8790.6|8789.7|185
1762480800000|2025-11-07 02:00:00|8791.1|8790.2|8791|8790.1|8791.5|8790.6|8790.8|8789.9|107
1762481100000|2025-11-07 02:05:00|8791.1|8790.2|8791.2|8790.3|8791.7|8790.8|8790.9|8790|125
1762481400000|2025-11-07 02:10:00|8791.1|8790.2|8791.3|8790.4|8791.8|8790.9|8791|8790.1|145
1762481700000|2025-11-07 02:15:00|8791.2|8790.3|8791.6|8790.7|8791.9|8791|8791.2|8790.3|139
1762482000000|2025-11-07 02:20:00|8791.5|8790.6|8792|8791.1|8792|8791.1|8791.3|8790.4|149
1762482300000|2025-11-07 02:25:00|8791.9|8791|8792.2|8791.3|8792.4|8791.5|8791.4|8790.5|80
1762482600000|2025-11-07 02:30:00|8792.3|8791.4|8792.4|8791.5|8792.5|8791.6|8791.9|8791|131
1762482900000|2025-11-07 02:35:00|8792.5|8791.6|8792.7|8791.8|8792.8|8791.9|8792.1|8791.2|93
1762483200000|2025-11-07 02:40:00|8792.9|8792|8794|8793.1|8794.2|8793.3|8792.7|8791.8|98
1762483500000|2025-11-07 02:45:00|8793.9|8793|8795|8794.1|8795.3|8794.4|8793.9|8793|71
1762483800000|2025-11-07 02:50:00|8795.1|8794.2|8795.7|8794.8|8796.1|8795.2|8794.8|8793.9|71
1762484100000|2025-11-07 02:55:00|8795.6|8794.7|8795.1|8794.2|8795.8|8794.9|8794.7|8793.8|67
1762484400000|2025-11-07 03:00:00|8795.2|8794.3|8794.7|8793.8|8795.2|8794.3|8793.9|8793|122
1762484700000|2025-11-07 03:05:00|8794.8|8793.9|8794.7|8793.8|8795|8794.1|8794|8793.1|144
1762485000000|2025-11-07 03:10:00|8794.8|8793.9|8795|8794.1|8795.7|8794.8|8794.4|8793.5|80
1762485300000|2025-11-07 03:15:00|8794.8|8793.9|8795.3|8794.4|8795.6|8794.7|8794.5|8793.6|113
1762485600000|2025-11-07 03:20:00|8795.2|8794.3|8795|8794.1|8795.8|8794.9|8794.8|8793.9|95
1762485900000|2025-11-07 03:25:00|8795.1|8794.2|8793.8|8792.9|8795.1|8794.2|8793.6|8792.7|90
1762486200000|2025-11-07 03:30:00|8793.9|8793|8794.7|8793.8|8794.8|8793.9|8793.8|8792.9|67
1762486500000|2025-11-07 03:35:00|8794.8|8793.9|8794.9|8794|8795|8794.1|8794.5|8793.6|57
1762486800000|2025-11-07 03:40:00|8794.8|8793.9|8794.6|8793.7|8794.9|8794|8794.2|8793.3|59
1762487100000|2025-11-07 03:45:00|8794.5|8793.6|8795.1|8794.2|8795.3|8794.4|8794.5|8793.6|68
1762487400000|2025-11-07 03:50:00|8795|8794.1|8794.1|8793.2|8795.2|8794.3|8794|8793.1|91
1762487700000|2025-11-07 03:55:00|8793.9|8793|8795.4|8794.5|8795.5|8794.6|8793.6|8792.7|89
1762488000000|2025-11-07 04:00:00|8795.5|8794.6|8796|8795.1|8796.1|8795.2|8795.3|8794.4|100
1762488300000|2025-11-07 04:05:00|8795.9|8795|8795.1|8794.2|8796|8795.1|8795.1|8794.2|54
1762488600000|2025-11-07 04:10:00|8795.2|8794.3|8795.3|8794.4|8795.3|8794.4|8794.7|8793.8|41
1762488900000|2025-11-07 04:15:00|8795.2|8794.3|8794.3|8793.4|8795.2|8794.3|8794.3|8793.4|76
1762489200000|2025-11-07 04:20:00|8794.4|8793.5|8794.3|8793.4|8794.6|8793.7|8793.2|8792.3|123
1762489500000|2025-11-07 04:25:00|8794.2|8793.3|8794.5|8793.6|8794.7|8793.8|8794|8793.1|66
1762489800000|2025-11-07 04:30:00|8794.4|8793.5|8794.2|8793.3|8794.6|8793.7|8794.2|8793.3|73
1762490100000|2025-11-07 04:35:00|8794.3|8793.4|8794.2|8793.3|8794.7|8793.8|8794.1|8793.2|66
1762490400000|2025-11-07 04:40:00|8794.1|8793.2|8794.4|8793.5|8794.5|8793.6|8793.9|8793|61
1762490700000|2025-11-07 04:45:00|8794.5|8793.6|8795.7|8794.8|8795.7|8794.8|8794.4|8793.5|87
1762491000000|2025-11-07 04:50:00|8795.8|8794.9|8795.3|8794.4|8795.8|8794.9|8795.3|8794.4|35
1762491300000|2025-11-07 04:55:00|8795.4|8794.5|8795.6|8794.7|8795.7|8794.8|8795.3|8794.4|7
1762491600000|2025-11-07 05:00:00|8795.7|8794.8|8795.2|8794.3|8795.7|8794.8|8795.1|8794.2|65
1762491900000|2025-11-07 05:05:00|8795.3|8794.4|8794.1|8793.2|8795.3|8794.4|8793.9|8793|85
1762492200000|2025-11-07 05:10:00|8794.2|8793.3|8794.8|8793.9|8795|8794.1|8794.1|8793.2|61
1762492500000|2025-11-07 05:15:00|8794.9|8794|8794.7|8793.8|8795.1|8794.2|8794.6|8793.7|33
1762492800000|2025-11-07 05:20:00|8794.8|8793.9|8794.6|8793.7|8794.9|8794|8794.5|8793.6|79
1762493100000|2025-11-07 05:25:00|8794.5|8793.6|8794.6|8793.7|8794.7|8793.8|8794.3|8793.4|35
1762493400000|2025-11-07 05:30:00|8794.5|8793.6|8793.6|8792.7|8794.6|8793.7|8793.3|8792.4|74
1762493700000|2025-11-07 05:35:00|8793.3|8792.4|8792.9|8792|8793.4|8792.5|8792.9|8792|65
1762494000000|2025-11-07 05:40:00|8793|8792.1|8792.8|8791.9|8793.3|8792.4|8792.5|8791.6|84
1762494300000|2025-11-07 05:45:00|8792.6|8791.7|8792.8|8791.9|8793|8792.1|8792.5|8791.6|96
1762494600000|2025-11-07 05:50:00|8792.7|8791.8|8792.4|8791.5|8792.9|8792|8792.2|8791.3|107
1762494900000|2025-11-07 05:55:00|8792.7|8791.8|8792.2|8791.3|8793.1|8792.2|8791|8790.1|102
1762495200000|2025-11-07 06:00:00|8792.4|8791.5|8792.4|8791.5|8792.6|8791.7|8791.7|8790.8|95
1762495500000|2025-11-07 06:05:00|8792.6|8791.7|8793.5|8792.6|8793.8|8792.9|8792.6|8791.7|76
1762495800000|2025-11-07 06:10:00|8793.1|8792.2|8792.9|8792|8793.5|8792.6|8792.5|8791.6|65
1762496100000|2025-11-07 06:15:00|8792.8|8791.9|8791.9|8791|8793|8792.1|8791.3|8790.4|138
1762496400000|2025-11-07 06:20:00|8792|8791.1|8790.8|8789.9|8792.2|8791.3|8790.7|8789.8|127
1762496700000|2025-11-07 06:25:00|8790.7|8789.8|8791.1|8790.2|8791.5|8790.6|8790.7|8789.8|107
1762497000000|2025-11-07 06:30:00|8791.2|8790.3|8791.3|8790.4|8791.8|8790.9|8790.4|8789.5|71
1762497300000|2025-11-07 06:35:00|8791.4|8790.5|8792.9|8792|8792.9|8792|8791.3|8790.4|99
1762497600000|2025-11-07 06:40:00|8792.8|8791.9|8793|8792.1|8793.8|8792.9|8792.7|8791.8|59
1762497900000|2025-11-07 06:45:00|8792.9|8792|8792.8|8791.9|8794.2|8793.3|8792.8|8791.9|61
1762498200000|2025-11-07 06:50:00|8792.7|8791.8|8793.4|8792.5|8793.6|8792.7|8792.7|8791.8|140
1762498500000|2025-11-07 06:55:00|8793.3|8792.4|8793.4|8792.5|8794.7|8793.8|8793.3|8792.4|121
1762498800000|2025-11-07 07:00:00|8793.5|8792.6|8794|8793.1|8794|8793.1|8792.6|8791.7|127
1762499100000|2025-11-07 07:05:00|8794.1|8793.2|8794|8793.1|8794.5|8793.6|8792.7|8791.8|112
1762499400000|2025-11-07 07:10:00|8793.7|8792.8|8792|8791.1|8794.6|8793.7|8792|8791.1|120
1762499700000|2025-11-07 07:15:00|8792.1|8791.2|8791.9|8791|8792.8|8791.9|8791.1|8790.2|100
1762500000000|2025-11-07 07:20:00|8791.8|8790.9|8792.7|8791.8|8792.9|8792|8791.3|8790.4|91
1762500300000|2025-11-07 07:25:00|8792.8|8791.9|8793.4|8792.5|8793.7|8792.8|8792.3|8791.4|79
1762500600000|2025-11-07 07:30:00|8793.5|8792.6|8793|8792.1|8793.8|8792.9|8792.8|8791.9|96
1762500900000|2025-11-07 07:35:00|8793.1|8792.2|8792.3|8791.4|8793.6|8792.7|8792.2|8791.3|87
1762501200000|2025-11-07 07:40:00|8792|8791.1|8792.7|8791.8|8793.8|8792.9|8792|8791.1|96
1762501500000|2025-11-07 07:45:00|8792.6|8791.7|8793.2|8792.3|8793.5|8792.6|8792.4|8791.5|74
1762501800000|2025-11-07 07:50:00|8792.9|8792|8790.4|8789.5|8793.5|8792.6|8790.4|8789.5|53
1762502100000|2025-11-07 07:55:00|8790.5|8789.6|8787.4|8786.5|8791.1|8790.2|8787.4|8786.5|104
1762502400000|2025-11-07 08:00:00|8787.3|8786.4|8790.2|8789.3|8790.9|8790|8786.9|8786|209
1762502700000|2025-11-07 08:05:00|8790.1|8789.2|8791.1|8790.2|8792.3|8791.4|8789.6|8788.7|186
1762503000000|2025-11-07 08:10:00|8791|8790.1|8792.3|8791.4|8793.1|8792.2|8790.8|8789.9|177
1762503300000|2025-11-07 08:15:00|8792.2|8791.3|8796.7|8795.8|8796.9|8796|8792.2|8791.3|132
1762503600000|2025-11-07 08:20:00|8796.6|8795.7|8797.6|8796.7|8798|8797.1|8796.2|8795.3|86
1762503900000|2025-11-07 08:25:00|8797.7|8796.8|8801.3|8800.4|8801.5|8800.6|8797.7|8796.8|154
1762504200000|2025-11-07 08:30:00|8801.1|8800.2|8801.7|8800.8|8803|8802.1|8800.2|8799.3|133
1762504500000|2025-11-07 08:35:00|8801.2|8800.3|8801.4|8800.5|8803.3|8802.4|8801.1|8800.2|107
1762504800000|2025-11-07 08:40:00|8801.5|8800.6|8803|8802.1|8803.5|8802.6|8801.2|8800.3|92
1762505100000|2025-11-07 08:45:00|8803.2|8802.3|8800.9|8800|8803.5|8802.6|8799.8|8798.9|155
1762505400000|2025-11-07 08:50:00|8801.3|8800.4|8801.2|8800.3|8802.2|8801.3|8800.3|8799.4|106
1762505700000|2025-11-07 08:55:00|8801.3|8800.4|8803.7|8802.8|8804.8|8803.9|8801.3|8800.4|153
1762506000000|2025-11-07 09:00:00|8803.6|8802.7|8804.8|8803.9|8805.3|8804.4|8802.9|8802|147
1762506300000|2025-11-07 09:05:00|8804.9|8804|8804.2|8803.3|8805.2|8804.3|8803.6|8802.7|106
1762506600000|2025-11-07 09:10:00|8804.3|8803.4|8803.2|8802.3|8804.4|8803.5|8802.5|8801.6|88
1762506900000|2025-11-07 09:15:00|8803.5|8802.6|8804.8|8803.9|8805|8804.1|8802.6|8801.7|73
1762507200000|2025-11-07 09:20:00|8805|8804.1|8806.1|8805.2|8806.2|8805.3|8804.6|8803.7|64
1762507500000|2025-11-07 09:25:00|8805.9|8805|8806.7|8805.8|8807.1|8806.2|8805.7|8804.8|101
1762507800000|2025-11-07 09:30:00|8806.9|8806|8807.2|8806.3|8807.2|8806.3|8805.7|8804.8|101
1762508100000|2025-11-07 09:35:00|8807.3|8806.4|8808.1|8807.2|8808.1|8807.2|8805.8|8804.9|107
1762508400000|2025-11-07 09:40:00|8808.2|8807.3|8809.9|8809|8810.4|8809.5|8807.9|8807|100
1762508700000|2025-11-07 09:45:00|8810|8809.1|8810.8|8809.9|8811.1|8810.2|8809.3|8808.4|95
1762509000000|2025-11-07 09:50:00|8810.9|8810|8811.7|8810.8|8812.4|8811.5|8810.8|8809.9|124
1762509300000|2025-11-07 09:55:00|8811.5|8810.6|8809.7|8808.8|8811.8|8810.9|8809.1|8808.2|124
1762509600000|2025-11-07 10:00:00|8809.8|8808.9|8808.8|8807.9|8810.1|8809.2|8807.2|8806.3|140
1762509900000|2025-11-07 10:05:00|8809.1|8808.2|8812.3|8811.4|8812.3|8811.4|8809.1|8808.2|80
1762510200000|2025-11-07 10:10:00|8812.5|8811.6|8813.9|8813|8814|8813.1|8811.7|8810.8|94
1762510500000|2025-11-07 10:15:00|8814|8813.1|8815.3|8814.4|8815.5|8814.6|8812.8|8811.9|109
1762510800000|2025-11-07 10:20:00|8815.5|8814.6|8812.6|8811.7|8816.8|8815.9|8812.5|8811.6|133
1762511100000|2025-11-07 10:25:00|8812.7|8811.8|8812.2|8811.3|8813.3|8812.4|8811|8810.1|120
1762511400000|2025-11-07 10:30:00|8812.1|8811.2|8811.8|8810.9|8812.8|8811.9|8811.3|8810.4|92
1762511700000|2025-11-07 10:35:00|8812|8811.1|8809.6|8808.7|8813|8812.1|8809.3|8808.4|94
1762512000000|2025-11-07 10:40:00|8809.5|8808.6|8812.3|8811.4|8812.7|8811.8|8809.5|8808.6|93
1762512300000|2025-11-07 10:45:00|8812.2|8811.3|8811.7|8810.8|8812.6|8811.7|8810.4|8809.5|157
1762512600000|2025-11-07 10:50:00|8811.6|8810.7|8813.6|8812.7|8813.8|8812.9|8810|8809.1|139
1762512900000|2025-11-07 10:55:00|8813.7|8812.8|8811|8810.1|8813.9|8813|8811|8810.1|137
1762513200000|2025-11-07 11:00:00|8810.9|8810|8812.8|8811.9|8813.7|8812.8|8810.7|8809.8|120
1762513500000|2025-11-07 11:05:00|8812.9|8812|8812.1|8811.2|8813.3|8812.4|8810.6|8809.7|98
1762513800000|2025-11-07 11:10:00|8812.2|8811.3|8812.8|8811.9|8813.4|8812.5|8811.7|8810.8|131
1762514100000|2025-11-07 11:15:00|8812.9|8812|8811.2|8810.3|8813.3|8812.4|8810.6|8809.7|204
1762514400000|2025-11-07 11:20:00|8811.3|8810.4|8812.7|8811.8|8813|8812.1|8811.3|8810.4|167
1762514700000|2025-11-07 11:25:00|8812.6|8811.7|8813.2|8812.3|8813.6|8812.7|8812.2|8811.3|115
1762515000000|2025-11-07 11:30:00|8813.1|8812.2|8812.8|8811.9|8813.6|8812.7|8810.9|8810|194
1762515300000|2025-11-07 11:35:00|8812.7|8811.8|8811.7|8810.8|8812.8|8811.9|8809.6|8808.7|178
1762515600000|2025-11-07 11:40:00|8811.8|8810.9|8811.7|8810.8|8812.2|8811.3|8809.8|8808.9|117
1762515900000|2025-11-07 11:45:00|8811.6|8810.7|8810.5|8809.6|8812.3|8811.4|8810.3|8809.4|93
1762516200000|2025-11-07 11:50:00|8810.4|8809.5|8810.4|8809.5|8810.8|8809.9|8809.1|8808.2|122
1762516500000|2025-11-07 11:55:00|8810.3|8809.4|8809.7|8808.8|8810.4|8809.5|8809|8808.1|188
1762516800000|2025-11-07 12:00:00|8809.6|8808.7|8810.4|8809.5|8811|8810.1|8809.1|8808.2|248
1762517100000|2025-11-07 12:05:00|8810.3|8809.4|8808.8|8807.9|8810.3|8809.4|8807.3|8806.4|105
1762517400000|2025-11-07 12:10:00|8808.9|8808|8809.6|8808.7|8810.2|8809.3|8808|8807.1|181
1762517700000|2025-11-07 12:15:00|8809.7|8808.8|8809.8|8808.9|8810.1|8809.2|8808.2|8807.3|139
1762518000000|2025-11-07 12:20:00|8809.7|8808.8|8809.7|8808.8|8810|8809.1|8809.1|8808.2|120
1762518300000|2025-11-07 12:25:00|8809.8|8808.9|8809|8808.1|8810|8809.1|8808.4|8807.5|94
1762518600000|2025-11-07 12:30:00|8809.3|8808.4|8807.9|8807|8809.3|8808.4|8806.8|8805.9|216
1762518900000|2025-11-07 12:35:00|8808|8807.1|8807.8|8806.9|8808.3|8807.4|8804.3|8803.4|232
1762519200000|2025-11-07 12:40:00|8807.9|8807|8811.3|8810.4|8811.4|8810.5|8806.8|8805.9|117
1762519500000|2025-11-07 12:45:00|8811.2|8810.3|8815|8814.1|8815|8814.1|8811.2|8810.3|100
1762519800000|2025-11-07 12:50:00|8815.2|8814.3|8816.1|8815.2|8816.5|8815.6|8814.4|8813.5|122
1762520100000|2025-11-07 12:55:00|8816|8815.1|8811.4|8810.5|8816|8815.1|8810.4|8809.5|186
1762520400000|2025-11-07 13:00:00|8811.5|8810.6|8810.8|8809.9|8812.1|8811.2|8810.7|8809.8|185
1762520700000|2025-11-07 13:05:00|8810.7|8809.8|8811.1|8810.2|8811.8|8810.9|8809.9|8809|167
1762521000000|2025-11-07 13:10:00|8811.2|8810.3|8812.3|8811.4|8813.3|8812.4|8811|8810.1|126
1762521300000|2025-11-07 13:15:00|8812.2|8811.3|8812|8811.1|8812.3|8811.4|8811|8810.1|158
1762521600000|2025-11-07 13:20:00|8811.9|8811|8811.1|8810.2|8812|8811.1|8809.8|8808.9|186
1762521900000|2025-11-07 13:25:00|8811|8810.1|8807.9|8806.4|8811.5|8810.6|8806.1|8805.1|218
1762522200000|2025-11-07 13:30:00|8808|8806.5|8808.6|8807.7|8809.7|8808.8|8807|8806.1|322
1762522500000|2025-11-07 13:35:00|8808.5|8807.6|8810.6|8809.7|8810.8|8809.9|8808.4|8807.5|205
1762522800000|2025-11-07 13:40:00|8810.4|8809.5|8808.1|8807.2|8811.8|8810.9|8808|8807.1|255
1762523100000|2025-11-07 13:45:00|8808.2|8807.3|8808.5|8807.6|8808.9|8808|8806.3|8805.4|297
1762523400000|2025-11-07 13:50:00|8808.6|8807.7|8809.7|8808.8|8810|8809.1|8806.9|8806|252
1762523700000|2025-11-07 13:55:00|8809.8|8808.9|8809.9|8809|8812.9|8812|8809.3|8808.4|398
1762524000000|2025-11-07 14:00:00|8810|8809.1|8807.3|8806.4|8811.5|8810.6|8807.2|8806.3|313
1762524300000|2025-11-07 14:05:00|8807.4|8806.5|8809|8808.1|8810.7|8809.8|8807.3|8806.4|231
1762524600000|2025-11-07 14:10:00|8809.2|8808.3|8808|8807.1|8810|8809.1|8807|8806.1|162
1762524900000|2025-11-07 14:15:00|8807.9|8807|8810.3|8809.4|8810.9|8810|8807.7|8806.8|160
1762525200000|2025-11-07 14:20:00|8810.4|8809.5|8809.5|8808.6|8810.5|8809.6|8809.2|8808.3|130
1762525500000|2025-11-07 14:25:00|8809.8|8808.9|8809.4|8808.5|8809.9|8809|8808.4|8807.5|164
1762525800000|2025-11-07 14:30:00|8809.3|8808.4|8807.8|8806.9|8810|8809.1|8807.3|8806.4|294
1762526100000|2025-11-07 14:35:00|8808|8807.1|8808.6|8807.7|8809|8808.1|8806.6|8805.7|294
1762526400000|2025-11-07 14:40:00|8808.8|8807.9|8807.7|8806.8|8811.2|8810.3|8807.2|8806.3|325
1762526700000|2025-11-07 14:45:00|8807.8|8806.9|8805.9|8805|8808.1|8807.2|8804.1|8803.2|272
1762527000000|2025-11-07 14:50:00|8806|8805.1|8804.8|8803.9|8807.9|8807|8804.5|8803.6|316
1762527300000|2025-11-07 14:55:00|8804.9|8804|8802.7|8800.5|8805|8804.1|8802.4|8800.5|237
1762527600000|2025-11-07 15:00:00|8802.8|8800.1|8804.9|8804|8806.3|8805.4|8802.2|8800.1|433
1762527900000|2025-11-07 15:05:00|8804.8|8803.9|8795.7|8794.8|8805|8804.1|8795.3|8794.4|530
1762528200000|2025-11-07 15:10:00|8795.8|8794.9|8801.3|8800.4|8801.3|8800.4|8795.2|8794.3|414
1762528500000|2025-11-07 15:15:00|8801.2|8800.3|8801.8|8800.9|8802.7|8801.8|8800|8799.1|332
1762528800000|2025-11-07 15:20:00|8801.9|8801|8801.9|8801|8801.9|8801|8800.8|8799.9|228
1762529100000|2025-11-07 15:25:00|8801.8|8800.9|8801.3|8800.4|8801.8|8800.9|8799.2|8798.3|243
1762529400000|2025-11-07 15:30:00|8801.4|8800.5|8803|8802.1|8803.3|8802.4|8800.3|8799.4|295
1762529700000|2025-11-07 15:35:00|8803.1|8802.2|8804.2|8803.3|8804.5|8803.6|8801.8|8800.9|256
1762530000000|2025-11-07 15:40:00|8804|8803.1|8806|8805.1|8806.6|8805.7|8803.4|8802.5|222
1762530300000|2025-11-07 15:45:00|8805.8|8804.9|8805.5|8804.6|8807.2|8806.3|8805.2|8804.3|175
1762530600000|2025-11-07 15:50:00|8805.4|8804.5|8804.1|8803.2|8806.6|8805.7|8803.3|8802.4|176
1762530900000|2025-11-07 15:55:00|8803.9|8803|8799.2|8798.3|8805.8|8804.9|8797.7|8796.8|398
1762531200000|2025-11-07 16:00:00|8799.3|8798.4|8797.2|8796.3|8799.9|8799|8796.7|8795.8|309
1762531500000|2025-11-07 16:05:00|8797.1|8796.2|8797.9|8797|8798.3|8797.4|8796.6|8795.7|122
1762531800000|2025-11-07 16:10:00|8798|8797.1|8797.9|8797|8799.1|8798.2|8796.7|8795.8|221
1762532100000|2025-11-07 16:15:00|8798|8797.1|8797.8|8796.9|8798.7|8797.8|8796.1|8795.2|207
1762532400000|2025-11-07 16:20:00|8797.7|8796.8|8796.8|8795.9|8798|8797.1|8796.5|8795.6|180
1762532700000|2025-11-07 16:25:00|8796.9|8796|8796.6|8795.7|8797.5|8796.6|8796.3|8795.4|220
1762533000000|2025-11-07 16:30:00|8796.5|8795.6|8796.7|8795.8|8797.2|8796.3|8795.7|8794.8|155
1762533300000|2025-11-07 16:35:00|8796.3|8795.4|8793.6|8792.7|8797.1|8796.2|8792.8|8791.9|167
1762533600000|2025-11-07 16:40:00|8793.5|8792.6|8792.4|8791.5|8794|8793.1|8792.3|8791.4|131
1762533900000|2025-11-07 16:45:00|8792.3|8791.4|8793.5|8792.6|8793.7|8792.8|8791.7|8790.8|140
1762534200000|2025-11-07 16:50:00|8793.7|8792.8|8796|8795.1|8796.2|8795.3|8793.3|8792.4|156
1762534500000|2025-11-07 16:55:00|8795.9|8795|8796.6|8795.7|8797.3|8796.4|8795.6|8794.7|217
1762534800000|2025-11-07 17:00:00|8796.4|8795.5|8795.5|8794.6|8796.7|8795.8|8795.2|8794.3|170
1762535100000|2025-11-07 17:05:00|8795.4|8794.5|8796.6|8795.7|8797.6|8796.7|8795|8794.1|177
1762535400000|2025-11-07 17:10:00|8796.7|8795.8|8795.6|8794.7|8797.8|8796.9|8795.5|8794.6|177
1762535700000|2025-11-07 17:15:00|8795.7|8794.8|8795.6|8794.7|8796.2|8795.3|8795.1|8794.2|199
1762536000000|2025-11-07 17:20:00|8795.7|8794.8|8794.6|8793.7|8796.2|8795.3|8794.3|8793.4|136
1762536300000|2025-11-07 17:25:00|8794.7|8793.8|8796.1|8795.2|8796.6|8795.7|8794.4|8793.5|129
1762536600000|2025-11-07 17:30:00|8796.4|8795.5|8797.1|8796.2|8797.2|8796.3|8796.3|8795.4|79
1762536900000|2025-11-07 17:35:00|8797|8796.1|8796.2|8795.3|8797.1|8796.2|8795.3|8794.4|99
1762537200000|2025-11-07 17:40:00|8796.3|8795.4|8795.5|8794.6|8796.4|8795.5|8795.3|8794.4|69
1762537500000|2025-11-07 17:45:00|8795.4|8794.5|8795.5|8794.6|8796|8795.1|8794.5|8793.6|158
1762537800000|2025-11-07 17:50:00|8795.4|8794.5|8794.9|8794|8796|8795.1|8794.6|8793.7|136
1762538100000|2025-11-07 17:55:00|8794.8|8793.9|8793.2|8792.3|8794.9|8794|8792.7|8791.8|141
1762538400000|2025-11-07 18:00:00|8793|8792.1|8793.3|8792.4|8793.6|8792.7|8792.7|8791.8|103
1762538700000|2025-11-07 18:05:00|8793.4|8792.5|8791.9|8791|8794.3|8793.4|8791.9|8791|106
1762539000000|2025-11-07 18:10:00|8791.7|8790.8|8790|8789.1|8791.8|8790.9|8789.9|8789|96
1762539300000|2025-11-07 18:15:00|8789.9|8789|8788.6|8787.7|8790.2|8789.3|8788.2|8787.3|107
1762539600000|2025-11-07 18:20:00|8788.7|8787.8|8787.9|8787|8789.3|8788.4|8787.7|8786.8|75
1762539900000|2025-11-07 18:25:00|8787.8|8786.9|8788.7|8787.8|8788.7|8787.8|8787.5|8786.6|52
1762540200000|2025-11-07 18:30:00|8788.5|8787.6|8788.8|8787.9|8789.2|8788.3|8787.1|8786.2|71
1762540500000|2025-11-07 18:35:00|8788.9|8788|8788.6|8787.7|8789.4|8788.5|8788.1|8787.2|43
1762540800000|2025-11-07 18:40:00|8788.3|8787.4|8786.6|8785.7|8788.3|8787.4|8786.1|8785.2|98
1762541100000|2025-11-07 18:45:00|8786.5|8785.6|8788.1|8787.2|8788.1|8787.2|8786.4|8785.5|107
1762541400000|2025-11-07 18:50:00|8788.2|8787.3|8786.7|8785.8|8788.2|8787.3|8786.3|8785.4|73
1762541700000|2025-11-07 18:55:00|8786.8|8785.9|8785.5|8784.6|8787.2|8786.3|8785.4|8784.5|100
1762542000000|2025-11-07 19:00:00|8785.6|8784.7|8786.6|8785.7|8786.7|8785.8|8785|8784.1|131
1762542300000|2025-11-07 19:05:00|8786.7|8785.8|8786.6|8785.7|8787|8786.1|8785.9|8785|57
1762542600000|2025-11-07 19:10:00|8786.7|8785.8|8786.3|8785.4|8786.7|8785.8|8785.1|8784.2|122
1762542900000|2025-11-07 19:15:00|8786|8785.1|8786|8785.1|8786.3|8785.4|8785.5|8784.6|57
1762543200000|2025-11-07 19:20:00|8785.7|8784.8|8787.3|8786.4|8787.7|8786.8|8785.4|8784.5|82
1762543500000|2025-11-07 19:25:00|8787.4|8786.5|8786.6|8785.7|8787.5|8786.6|8786.4|8785.5|70
1762543800000|2025-11-07 19:30:00|8786.8|8785.9|8786.8|8785.9|8787.1|8786.2|8785.6|8784.7|136
1762544100000|2025-11-07 19:35:00|8786.9|8786|8786.1|8785.2|8787.1|8786.2|8785.9|8785|91
1762544400000|2025-11-07 19:40:00|8786|8785.1|8785.6|8784.7|8786.1|8785.2|8784.9|8784|121
1762544700000|2025-11-07 19:45:00|8785.7|8784.8|8783.6|8782.7|8786.1|8785.2|8783.1|8782.2|138
1762545000000|2025-11-07 19:50:00|8783.8|8782.9|8786.1|8785.2|8786.2|8785.3|8783.8|8782.9|119
1762545300000|2025-11-07 19:55:00|8786|8785.1|8785.7|8784.8|8786.7|8785.8|8785.1|8784.2|116
1762545600000|2025-11-07 20:00:00|8785.5|8784.6|8784.8|8783.9|8785.8|8784.9|8784.2|8783.3|113
1762545900000|2025-11-07 20:05:00|8784.6|8783.7|8785.6|8784.7|8786.5|8785.6|8784.6|8783.7|164
1762546200000|2025-11-07 20:10:00|8785.5|8784.6|8786.8|8785.9|8787.2|8786.3|8785.2|8784.3|109
1762546500000|2025-11-07 20:15:00|8786.9|8786|8787.1|8786.2|8787.8|8786.9|8786.4|8785.5|99
1762546800000|2025-11-07 20:20:00|8787.3|8786.4|8787.9|8787|8788.1|8787.2|8787|8786.1|118
1762547100000|2025-11-07 20:25:00|8788|8787.1|8787.5|8786.6|8788|8787.1|8787.2|8786.3|58
1762547400000|2025-11-07 20:30:00|8787.4|8786.5|8786.7|8785.8|8787.5|8786.6|8786.4|8785.5|64
1762547700000|2025-11-07 20:35:00|8786.8|8785.9|8786.6|8785.7|8786.9|8786|8786|8785.1|60
1762548000000|2025-11-07 20:40:00|8786.5|8785.6|8786.4|8785.5|8786.9|8786|8786.3|8785.4|83
1762548300000|2025-11-07 20:45:00|8786.5|8785.6|8786.7|8785.8|8786.9|8786|8786.1|8785.2|43
1762548600000|2025-11-07 20:50:00|8786.6|8785.7|8785.7|8784.8|8786.6|8785.7|8785.2|8784.3|87
1762548900000|2025-11-07 20:55:00|8785.6|8784.7|8785.7|8784.8|8786.1|8785.2|8784.7|8783.8|130
1762549200000|2025-11-07 21:00:00|8785.8|8784.9|8786.9|8785.4|8787.5|8786.6|8785.7|8784.6|147
1762549500000|2025-11-07 21:05:00|8787|8785.5|8787.6|8786.1|8787.8|8786.6|8786.7|8785.3|57
1762549800000|2025-11-07 21:10:00|8787.7|8786.2|8786.8|8785.9|8787.8|8786.6|8786.8|8785.9|65
1762550100000|2025-11-07 21:15:00|8786.9|8786|8787.2|8786.3|8787.5|8786.6|8786.3|8785.4|18
1762550400000|2025-11-07 21:20:00|8787.3|8786.4|8787.6|8786.7|8787.6|8786.7|8787|8786.1|28
1762550700000|2025-11-07 21:25:00|8787.5|8786.6|8788.8|8787.3|8788.9|8788|8787.2|8786.3|51
1762551000000|2025-11-07 21:30:00|8788.7|8787.2|8790.3|8788.8|8790.4|8789.3|8788.2|8787|52
1762551300000|2025-11-07 21:35:00|8790.4|8788.9|8791.3|8789.8|8791.7|8790.7|8790.2|8788.8|72
1762551600000|2025-11-07 21:40:00|8791.4|8789.9|8790.7|8789.8|8791.6|8790.4|8790.5|8789.2|29
1762551900000|2025-11-07 21:45:00|8790.6|8789.7|8789.5|8788|8791.2|8790|8789.4|8787.9|165
1762552200000|2025-11-07 21:50:00|8789.4|8787.9|8787.9|8786.4|8790.3|8788.8|8787.4|8785.9|367
1762552500000|2025-11-07 21:55:00|8788.3|8785.9|8791.2|8780.5|8792.8|8787.1|8786.7|8777.4|359
1762722000000|2025-11-09 21:00:00|8795.9|8779.9|8801.9|8780.9|8801.9|8780.9|8795.9|8779.9|2
1762723500000|2025-11-09 21:25:00|8798.7|8779.3|8805.2|8784.2|8805.2|8784.2|8791.2|8778.2|5
1762724100000|2025-11-09 21:35:00|8804.6|8783.6|8805.2|8784.2|8805.2|8784.2|8804.6|8783.6|2
1762724400000|2025-11-09 21:40:00|8798.5|8781.1|8793.5|8781.1|8798.5|8781.1|8793.5|8781.1|2
1762724700000|2025-11-09 21:45:00|8804.8|8783.8|8792.7|8771.7|8805.5|8784.5|8791.8|8770.8|22
1762725000000|2025-11-09 21:50:00|8792.6|8771.6|8792.5|8771.5|8804.5|8783.5|8790|8771.2|30
1762725300000|2025-11-09 21:55:00|8793|8771.1|8804|8782.1|8804|8782.1|8792.1|8770.8|15
1762725600000|2025-11-09 22:00:00|8801.5|8784.6|8794.1|8782.2|8801.5|8787.1|8794.1|8782.2|5
1762725900000|2025-11-09 22:05:00|8788.7|8779|8789.1|8779.7|8789.1|8780|8788.4|8779|5
1762726200000|2025-11-09 22:10:00|8788.8|8779.9|8787.3|8780.5|8788.8|8780.5|8787.2|8779.4|4
1762726500000|2025-11-09 22:15:00|8787.2|8780.4|8787.2|8780.4|8787.3|8780.5|8787.2|8780.4|3
1762726800000|2025-11-09 22:20:00|8787.1|8780.6|8787.2|8780.4|8787.2|8780.6|8787.1|8780.4|2
1762727100000|2025-11-09 22:25:00|8786.8|8780|8786.8|8780|8786.8|8780|8786.8|8780|1
1762727400000|2025-11-09 22:30:00|8785.8|8780.3|8784.8|8780.1|8785.8|8780.7|8784.4|8779.5|19
1762727700000|2025-11-09 22:35:00|8784.3|8779.6|8789.7|8782.2|8798.4|8786.5|8783.7|8779.6|27
1762728000000|2025-11-09 22:40:00|8789.5|8782.1|8789.2|8781.1|8790.5|8782.1|8789.2|8780.8|7
1762728300000|2025-11-09 22:45:00|8789.3|8781.6|8790.3|8780.6|8790.3|8781.6|8789.1|8779.8|7
1762728600000|2025-11-09 22:50:00|8790.4|8780.7|8790|8782|8790.4|8782|8789.8|8780.7|5
1762728900000|2025-11-09 22:55:00|8789.8|8782.1|8791.6|8779.7|8792.8|8782.1|8789.7|8779.7|7
1762729200000|2025-11-09 23:00:00|8792.6|8780.7|8784.6|8781|8793.7|8783.3|8783.9|8778.3|818
1762729500000|2025-11-09 23:05:00|8784.1|8781.6|8784.7|8779.9|8786|8783.1|8782.8|8779.7|482
1762729800000|2025-11-09 23:10:00|8784.6|8780.1|8784.6|8781.3|8788.8|8783.7|8784.1|8779.5|576
1762730100000|2025-11-09 23:15:00|8784.7|8781.2|8784.3|8782.8|8786.3|8782.9|8783.1|8780.6|173
1762730400000|2025-11-09 23:20:00|8784|8783.1|8785|8783.5|8785.2|8783.9|8784|8782.8|92
1762730700000|2025-11-09 23:25:00|8784.9|8784|8785.4|8783.9|8786.3|8784.3|8784.8|8783.4|139
1762731000000|2025-11-09 23:30:00|8785.5|8784|8785.9|8784.4|8787.2|8785.7|8785|8783.5|261
1762731300000|2025-11-09 23:35:00|8786|8784.5|8785.9|8784.4|8786.6|8785.1|8785.4|8783.9|147
1762731600000|2025-11-09 23:40:00|8786|8784.5|8784.1|8782.6|8787.3|8784.9|8783.8|8781.8|150
1762731900000|2025-11-09 23:45:00|8784.2|8782.7|8784|8782.5|8784.6|8783.1|8782.7|8780.8|210
1762732200000|2025-11-09 23:50:00|8783.9|8782.4|8784.7|8783.2|8785.4|8783.9|8783.8|8782.3|200
1762732500000|2025-11-09 23:55:00|8784.6|8783.1|8784.6|8783.1|8785.1|8783.6|8784.2|8782.3|104
1762732800000|2025-11-10 00:00:00|8784.7|8783.2|8790|8788.5|8791|8790.1|8784.5|8783|445
1762733100000|2025-11-10 00:05:00|8790.1|8788.6|8790|8789.1|8791|8790.1|8789.3|8788.2|225
1762733400000|2025-11-10 00:10:00|8790.1|8789.2|8788.5|8787.6|8790.2|8789.3|8787.7|8786.8|204
1762733700000|2025-11-10 00:15:00|8788.4|8787.5|8787.8|8786.9|8788.9|8788|8787.3|8786|141
1762734000000|2025-11-10 00:20:00|8787.6|8786.7|8788.7|8787.8|8789.1|8788.2|8787.6|8786.4|123
1762734300000|2025-11-10 00:25:00|8788.8|8787.9|8789.2|8788.3|8789.8|8788.9|8788.5|8787.6|118
1762734600000|2025-11-10 00:30:00|8789.1|8788.2|8790.1|8789.2|8790.5|8789.6|8788.6|8787.7|167
1762734900000|2025-11-10 00:35:00|8790.2|8789.3|8790.3|8789.4|8790.4|8789.5|8789.6|8788.7|381
1762735200000|2025-11-10 00:40:00|8790.4|8789.5|8790.7|8789.2|8791.2|8790.3|8789.8|8788.9|355
1762735500000|2025-11-10 00:45:00|8790.4|8789.5|8790.4|8789.5|8790.9|8789.7|8790|8789.1|229
1762735800000|2025-11-10 00:50:00|8790.3|8789.4|8790|8789.1|8790.9|8790|8789.7|8788.8|206
1762736100000|2025-11-10 00:55:00|8789.9|8789|8790.7|8789.8|8791|8789.9|8789.8|8788.9|177
1762736400000|2025-11-10 01:00:00|8790.6|8789.7|8787.9|8787|8790.9|8789.7|8787.5|8786.6|313
1762736700000|2025-11-10 01:05:00|8787.8|8786.9|8788|8787.1|8788.9|8787.7|8787.5|8786.6|279
1762737000000|2025-11-10 01:10:00|8787.9|8787|8787.5|8786.6|8789.5|8788.4|8787.3|8786.4|187
1762737300000|2025-11-10 01:15:00|8787.7|8786.8|8787.2|8786.3|8788.4|8787.3|8786.8|8785.8|235
1762737600000|2025-11-10 01:20:00|8787.3|8786.4|8787.9|8787|8788|8787.1|8786.8|8785.9|216
1762737900000|2025-11-10 01:25:00|8787.8|8786.9|8788.2|8787.3|8788.2|8787.3|8786.8|8785.9|272
1762738200000|2025-11-10 01:30:00|8788.3|8787.4|8788.9|8788|8788.9|8788|8787.6|8786.7|251
1762738500000|2025-11-10 01:35:00|8788.7|8787.8|8790.2|8789.3|8790.6|8789.7|8788.5|8787.6|271
1762738800000|2025-11-10 01:40:00|8790.3|8789.4|8791.6|8790.7|8791.6|8790.7|8789.9|8789|209
1762739100000|2025-11-10 01:45:00|8791.5|8790.6|8791.6|8790.7|8792.1|8791.2|8791|8790.1|177
1762739400000|2025-11-10 01:50:00|8791.7|8790.8|8791.8|8790.9|8791.9|8791|8790.6|8789.7|179
1762739700000|2025-11-10 01:55:00|8791.7|8790.8|8789.2|8788.3|8792.2|8791.3|8788.6|8787.7|149
1762740000000|2025-11-10 02:00:00|8789.3|8788.4|8788.8|8787.9|8789.8|8788.9|8788.4|8787.5|94
1762740300000|2025-11-10 02:05:00|8788.9|8788|8790|8789.1|8790.8|8789.9|8788.7|8787.8|93
1762740600000|2025-11-10 02:10:00|8789.9|8789|8790.1|8789.2|8790.5|8789.6|8789.4|8788.5|96
1762740900000|2025-11-10 02:15:00|8790|8789.1|8789.3|8788.4|8790.4|8789.5|8789.3|8788.4|122
1762741200000|2025-11-10 02:20:00|8789.1|8788.2|8789.8|8788.9|8790|8789.1|8788.8|8787.9|64
1762741500000|2025-11-10 02:25:00|8789.7|8788.8|8790.4|8789.5|8790.8|8789.9|8789.4|8788.5|98
1762741800000|2025-11-10 02:30:00|8790.3|8789.4|8791.2|8790.3|8791.2|8790.3|8789.9|8789|85
1762742100000|2025-11-10 02:35:00|8791.3|8790.4|8790.4|8789.5|8791.4|8790.5|8790.3|8789.3|87
1762742400000|2025-11-10 02:40:00|8790.3|8789.4|8790.6|8789.7|8790.9|8790|8790.1|8789.2|127
1762742700000|2025-11-10 02:45:00|8790.7|8789.8|8790.8|8789.9|8791|8790.1|8790|8789.1|184
1762743000000|2025-11-10 02:50:00|8790.7|8789.8|8790.6|8789.7|8791|8790.1|8790.3|8789.4|168
1762743300000|2025-11-10 02:55:00|8790.5|8789.6|8790.8|8789.9|8790.8|8789.9|8790.1|8789.2|84
1762743600000|2025-11-10 03:00:00|8790.9|8790|8790.1|8789.2|8791|8790.1|8789.9|8789|66
1762743900000|2025-11-10 03:05:00|8790.2|8789.3|8789.9|8789|8790.3|8789.4|8789.5|8788.6|102
1762744200000|2025-11-10 03:10:00|8790|8789.1|8790|8789.1|8790.3|8789.4|8789.4|8788.5|61
1762744500000|2025-11-10 03:15:00|8790.1|8789.2|8789.6|8788.7|8790.4|8789.5|8789.5|8788.6|115
1762744800000|2025-11-10 03:20:00|8789.5|8788.6|8790.3|8789.4|8790.4|8789.5|8789.4|8788.5|154
1762745100000|2025-11-10 03:25:00|8790.4|8789.5|8789.8|8788.9|8790.6|8789.7|8789.7|8788.8|96
1762745400000|2025-11-10 03:30:00|8789.9|8789|8790|8789.1|8790.5|8789.6|8789.7|8788.8|120
1762745700000|2025-11-10 03:35:00|8789.9|8789|8790.4|8788.9|8790.4|8789.1|8789.2|8788.3|101
1762746000000|2025-11-10 03:40:00|8790|8789.1|8789.8|8788.9|8790.6|8789.2|8789.4|8788.4|114
1762746300000|2025-11-10 03:45:00|8789.7|8788.8|8789.9|8789|8790.3|8789.4|8789.6|8788.7|120
1762746600000|2025-11-10 03:50:00|8790|8789.1|8790.2|8789.3|8790.7|8789.4|8789.9|8789|110
1762746900000|2025-11-10 03:55:00|8790.3|8789.4|8789.3|8788.4|8790.5|8789.5|8789.2|8788.3|86
1762747200000|2025-11-10 04:00:00|8789.5|8788.6|8789.2|8788.3|8789.9|8789|8789.2|8788.3|107
1762747500000|2025-11-10 04:05:00|8789.1|8788.2|8790.7|8789.8|8790.7|8789.8|8788.8|8787.9|146
1762747800000|2025-11-10 04:10:00|8790.6|8789.7|8790|8789.1|8790.7|8789.8|8790|8789.1|149
1762748100000|2025-11-10 04:15:00|8790.1|8789.2|8790.8|8789.9|8791.1|8790.2|8790.1|8789.2|104
1762748400000|2025-11-10 04:20:00|8790.7|8789.8|8791.3|8790.4|8791.4|8790.5|8790.7|8789.8|77
1762748700000|2025-11-10 04:25:00|8791.4|8790.5|8791.2|8790.3|8791.4|8790.5|8791.1|8790.2|36
1762749000000|2025-11-10 04:30:00|8791.1|8790.2|8790.7|8789.8|8791.3|8790.4|8789.9|8789|100
1762749300000|2025-11-10 04:35:00|8790.8|8789.9|8790.6|8789.7|8791.6|8790.7|8790.3|8789.4|122
1762749600000|2025-11-10 04:40:00|8790.7|8789.8|8790.1|8789.2|8790.9|8790|8789.9|8789|79
1762749900000|2025-11-10 04:45:00|8790.2|8789.3|8790.5|8789.6|8790.7|8789.8|8789.8|8788.9|76
1762750200000|2025-11-10 04:50:00|8790.3|8789.4|8789.8|8788.9|8790.7|8789.5|8789.7|8788.8|107
1762750500000|2025-11-10 04:55:00|8789.9|8789|8790.6|8789.7|8790.6|8789.7|8789.4|8788.5|51
1762750800000|2025-11-10 05:00:00|8790.7|8789.8|8790|8789.1|8791.2|8790.3|8789.9|8789|92
1762751100000|2025-11-10 05:05:00|8790.1|8789.2|8790.4|8789.5|8791|8790.1|8789.7|8788.8|92
1762751400000|2025-11-10 05:10:00|8790.3|8789.4|8789.3|8788.4|8790.5|8789.6|8789.3|8788.4|78
1762751700000|2025-11-10 05:15:00|8789.4|8788.5|8789.4|8788.5|8790|8789.1|8789.2|8788.3|73
1762752000000|2025-11-10 05:20:00|8789.2|8788.3|8788.8|8787.9|8789.8|8788.9|8788.6|8787.7|108
1762752300000|2025-11-10 05:25:00|8788.7|8787.8|8788.7|8787.8|8788.9|8788|8788.3|8787.4|94
1762752600000|2025-11-10 05:30:00|8788.8|8787.9|8789.7|8788.8|8789.9|8789|8788.6|8787.7|86
1762752900000|2025-11-10 05:35:00|8789.8|8788.9|8789.4|8788.5|8789.8|8788.9|8789.2|8788.3|46
1762753200000|2025-11-10 05:40:00|8789.5|8788.6|8789.3|8788.4|8789.7|8788.8|8789.2|8788.3|86
1762753500000|2025-11-10 05:45:00|8789.4|8788.5|8789.2|8788.3|8789.6|8788.7|8788.9|8788|85
1762753800000|2025-11-10 05:50:00|8789.3|8788.4|8788.9|8788|8789.4|8788.5|8788.5|8787.6|56
1762754100000|2025-11-10 05:55:00|8789|8788.1|8789.3|8788.4|8790.2|8789.3|8788.8|8787.9|89
1762754400000|2025-11-10 06:00:00|8789.4|8788.5|8790|8789.1|8790.2|8789.3|8789.1|8788.2|106
1762754700000|2025-11-10 06:05:00|8789.9|8789|8789.4|8788.5|8790.2|8789.3|8789.4|8788.5|143
1762755000000|2025-11-10 06:10:00|8789.3|8788.4|8788.9|8788|8789.5|8788.6|8788.6|8787.7|57
1762755300000|2025-11-10 06:15:00|8789|8788.1|8789.7|8788.8|8789.9|8789|8789|8788.1|53
1762755600000|2025-11-10 06:20:00|8789.6|8788.7|8790.3|8789.4|8790.3|8789.4|8789.1|8788.2|59
1762755900000|2025-11-10 06:25:00|8790.2|8789.3|8790.6|8789.7|8790.7|8789.8|8789.6|8788.7|132
1762756200000|2025-11-10 06:30:00|8790.5|8789.6|8789.5|8788.6|8790.7|8789.8|8789.4|8788.5|68
1762756500000|2025-11-10 06:35:00|8789.4|8788.5|8788.8|8787.9|8789.9|8789|8788.7|8787.8|95
1762756800000|2025-11-10 06:40:00|8788.9|8788|8789.7|8788.8|8790|8789.1|8788.3|8787.4|80
1762757100000|2025-11-10 06:45:00|8789.8|8788.9|8790.1|8789.2|8790.6|8789.7|8788.9|8788|173
1762757400000|2025-11-10 06:50:00|8790.2|8789.3|8791.1|8790.2|8791.2|8790.3|8789.6|8788.3|210
1762757700000|2025-11-10 06:55:00|8791.2|8790.3|8792.5|8791.6|8793.7|8792.8|8791.2|8790|174
1762758000000|2025-11-10 07:00:00|8792.1|8791.2|8790.7|8789.8|8792.3|8791.4|8789.5|8788.6|228
1762758300000|2025-11-10 07:05:00|8790.6|8789.7|8791.8|8790.9|8792|8791.1|8790.2|8789.3|231
1762758600000|2025-11-10 07:10:00|8791.9|8791|8790.1|8789.2|8792.2|8791.3|8789.8|8788.9|182
1762758900000|2025-11-10 07:15:00|8790.2|8789.3|8790.2|8789.3|8791.5|8790.6|8789.8|8788.9|194
1762759200000|2025-11-10 07:20:00|8790.1|8789.2|8788.3|8787.4|8790.1|8789.2|8788|8787.1|151
1762759500000|2025-11-10 07:25:00|8788.4|8787.5|8789.2|8788.3|8789.6|8788.7|8788.1|8787.2|222
1762759800000|2025-11-10 07:30:00|8789.3|8788.4|8790|8789.1|8790|8789.1|8788|8787.1|229
1762760100000|2025-11-10 07:35:00|8789.9|8789|8789.8|8788.9|8791|8789.8|8789.2|8788|189
1762760400000|2025-11-10 07:40:00|8789.9|8789|8789.2|8788.3|8790.7|8789.8|8788.4|8787.5|158
1762760700000|2025-11-10 07:45:00|8789.1|8788.2|8789.1|8788.2|8789.6|8788.7|8788.4|8787.5|98
1762761000000|2025-11-10 07:50:00|8789.2|8788.3|8791|8790.1|8791|8790.1|8788.6|8787.7|163
1762761300000|2025-11-10 07:55:00|8791.1|8790.2|8792.5|8791.6|8792.6|8791.7|8790.2|8789.3|217
1762761600000|2025-11-10 08:00:00|8792.3|8791.4|8794.8|8793.9|8794.8|8793.9|8790.8|8789.9|239
1762761900000|2025-11-10 08:05:00|8794.6|8793.7|8794.2|8793.3|8795.1|8794.2|8792.8|8791.9|237
1762762200000|2025-11-10 08:10:00|8794.1|8793.2|8794|8793.1|8794.8|8793.9|8793.6|8792.7|159
1762762500000|2025-11-10 08:15:00|8793.7|8792.8|8789.8|8788.9|8794.4|8793.4|8789.8|8788.9|166
1762762800000|2025-11-10 08:20:00|8789.9|8789|8788.4|8787.5|8790.4|8789.5|8786.8|8785.9|181
1762763100000|2025-11-10 08:25:00|8788.1|8787.2|8787.1|8786.2|8788.2|8787.3|8786.7|8785.8|176
1762763400000|2025-11-10 08:30:00|8787|8786.1|8787.5|8786.6|8789.5|8788.6|8786.6|8785.7|172
1762763700000|2025-11-10 08:35:00|8787.4|8786.5|8785.2|8784.3|8787.6|8786.7|8784.8|8783.9|175
1762764000000|2025-11-10 08:40:00|8785.5|8784.6|8787.1|8786.2|8787.2|8786.3|8785.3|8784.4|186
1762764300000|2025-11-10 08:45:00|8787|8786.1|8789.2|8788.3|8789.2|8788.3|8786.4|8785.5|136
1762764600000|2025-11-10 08:50:00|8789.1|8788.2|8786.8|8785.9|8789.3|8788.4|8786.6|8785.7|227
1762764900000|2025-11-10 08:55:00|8786.5|8785.6|8784.8|8783.9|8787|8786.1|8784|8783.1|262
1762765200000|2025-11-10 09:00:00|8784.7|8783.8|8785.2|8784.3|8785.3|8784.4|8783.5|8782.6|218
1762765500000|2025-11-10 09:05:00|8785.1|8784.2|8784.6|8783.7|8785.6|8784.7|8784.1|8783.2|179
1762765800000|2025-11-10 09:10:00|8784.5|8783.6|8783.1|8782.2|8785.1|8784.2|8782.9|8782|171
1762766100000|2025-11-10 09:15:00|8783.2|8782.3|8782.3|8781.4|8783.7|8782.8|8781|8780.1|138
1762766400000|2025-11-10 09:20:00|8782.1|8781.2|8783.1|8782.2|8783.8|8782.9|8782.1|8781.2|129
1762766700000|2025-11-10 09:25:00|8783.2|8782.3|8783.3|8782.4|8783.3|8782.4|8781.6|8780.7|119
1762767000000|2025-11-10 09:30:00|8783.4|8782.5|8782|8781.1|8783.8|8782.9|8782|8781.1|120
1762767300000|2025-11-10 09:35:00|8781.6|8780.7|8781|8780.1|8782.2|8781.3|8780.8|8779.9|150
1762767600000|2025-11-10 09:40:00|8780.9|8780|8781.3|8780.4|8781.6|8780.7|8780.1|8779.1|164
1762767900000|2025-11-10 09:45:00|8781.2|8780.3|8781|8780.1|8781.8|8780.9|8780.6|8779.7|115
1762768200000|2025-11-10 09:50:00|8780.9|8780|8781.6|8780.7|8782|8781.1|8780.7|8779.8|140
1762768500000|2025-11-10 09:55:00|8781.5|8780.6|8782.1|8781.2|8782.2|8781.2|8780.7|8779.8|141
1762768800000|2025-11-10 10:00:00|8782|8781.1|8782.5|8781.6|8784.2|8783.3|8781.9|8781|169
1762769100000|2025-11-10 10:05:00|8782.6|8781.7|8783.1|8782.2|8783.3|8782.4|8781.6|8780.7|138
1762769400000|2025-11-10 10:10:00|8783|8782.1|8783.6|8782.7|8783.9|8783|8782.6|8781.7|130
1762769700000|2025-11-10 10:15:00|8783.7|8782.8|8781.9|8781|8783.7|8782.8|8780.9|8780|85
1762770000000|2025-11-10 10:20:00|8782|8781.1|8783.4|8782.5|8783.6|8782.7|8781.8|8780.9|123
1762770300000|2025-11-10 10:25:00|8783.6|8782.7|8783.7|8782.8|8784.4|8783.5|8783.1|8782.2|112
1762770600000|2025-11-10 10:30:00|8783.8|8782.9|8784.5|8783.6|8785.5|8784.6|8783.2|8782.3|177
1762770900000|2025-11-10 10:35:00|8784.7|8783.8|8784.8|8783.9|8785.6|8784.7|8784.6|8783.7|102
1762771200000|2025-11-10 10:40:00|8784.7|8783.8|8787.2|8786.3|8787.6|8786.7|8784.3|8783.4|90
1762771500000|2025-11-10 10:45:00|8787.3|8786.4|8787.1|8786.2|8788.1|8787.2|8786.9|8786|87
1762771800000|2025-11-10 10:50:00|8787|8786.1|8786|8785.1|8787|8786.1|8785.5|8784.6|99
1762772100000|2025-11-10 10:55:00|8786.2|8785.3|8786.7|8785.8|8787.8|8786.9|8786|8785.1|137
1762772400000|2025-11-10 11:00:00|8786.6|8785.7|8785.7|8784.8|8787.1|8786.2|8784.8|8783.9|146
1762772700000|2025-11-10 11:05:00|8785.8|8784.9|8785.7|8784.8|8786.6|8785.7|8784.5|8783.6|108
1762773000000|2025-11-10 11:10:00|8785.6|8784.7|8785.8|8784.9|8786.2|8785.2|8785|8784.1|152
1762773300000|2025-11-10 11:15:00|8785.7|8784.8|8785.8|8784.9|8787.9|8786.8|8785.6|8784.7|154
1762773600000|2025-11-10 11:20:00|8785.9|8785|8784.3|8783.4|8786.8|8785.3|8784.3|8783.4|82
1762773900000|2025-11-10 11:25:00|8784.1|8783.2|8781.5|8780.6|8784.6|8783.7|8781.5|8780.6|111
1762774200000|2025-11-10 11:30:00|8781.8|8780.9|8781.8|8780.9|8782.2|8781.3|8780.9|8780|91
1762774500000|2025-11-10 11:35:00|8781.9|8781|8780.6|8779.7|8782.1|8781.2|8780.4|8779.5|94
1762774800000|2025-11-10 11:40:00|8781|8780.1|8780.7|8779.8|8782.2|8781.3|8780.2|8779.3|98
1762775100000|2025-11-10 11:45:00|8780.8|8779.9|8779.4|8778.5|8781.3|8780.4|8779.4|8778.5|77
1762775400000|2025-11-10 11:50:00|8779.3|8778.4|8776.1|8775.2|8779.5|8778.6|8775.4|8774.5|131
1762775700000|2025-11-10 11:55:00|8776|8775.1|8776.5|8775.6|8777|8776.1|8775.6|8774.7|140
1762776000000|2025-11-10 12:00:00|8776.4|8775.5|8776.4|8775.5|8777.4|8776.5|8775.7|8774.8|139
1762776300000|2025-11-10 12:05:00|8776.3|8775.4|8775.7|8774.8|8777.8|8776.9|8775.7|8774.8|89
1762776600000|2025-11-10 12:10:00|8775.8|8774.9|8775.9|8775|8776.3|8775.4|8775.4|8774.5|114
1762776900000|2025-11-10 12:15:00|8775.8|8774.9|8777.3|8776.4|8777.8|8776.9|8775.7|8774.8|103
1762777200000|2025-11-10 12:20:00|8777.2|8776.3|8778|8777.1|8778.1|8777.2|8775.7|8774.6|132
1762777500000|2025-11-10 12:25:00|8777.9|8777|8780.1|8779.2|8780.1|8779.2|8777.5|8776.6|175
1762777800000|2025-11-10 12:30:00|8780.2|8779.3|8777.1|8776.2|8780.2|8779.3|8776.9|8776|161
1762778100000|2025-11-10 12:35:00|8777.2|8776.3|8776.6|8775.7|8777.2|8776.3|8775.8|8774.9|132
1762778400000|2025-11-10 12:40:00|8776.8|8775.9|8776.6|8775.7|8777.4|8776.5|8776.3|8775.4|84
1762778700000|2025-11-10 12:45:00|8776.5|8775.6|8775.5|8774.6|8776.6|8775.7|8774.7|8773.8|101
1762779000000|2025-11-10 12:50:00|8775.4|8774.5|8775.4|8774.5|8776.6|8775.7|8774.9|8774|129
1762779300000|2025-11-10 12:55:00|8775.5|8774.6|8776.7|8775.8|8777.7|8776.8|8775.4|8774.5|205
1762779600000|2025-11-10 13:00:00|8776.8|8775.9|8776.5|8775.6|8778|8777.1|8776|8774.9|212
1762779900000|2025-11-10 13:05:00|8776.4|8775.5|8777.5|8776.6|8777.8|8776.9|8775.2|8774.3|147
1762780200000|2025-11-10 13:10:00|8777.6|8776.7|8777|8776.1|8777.8|8776.9|8776.5|8775.6|110
1762780500000|2025-11-10 13:15:00|8776.9|8776|8778.4|8777.5|8778.8|8777.9|8776.9|8776|122
1762780800000|2025-11-10 13:20:00|8778.3|8777.4|8780.3|8779.4|8780.3|8779.4|8777.1|8776.2|164
1762781100000|2025-11-10 13:25:00|8780.7|8779.8|8780|8779.1|8781.9|8781|8779.7|8778.8|123
1762781400000|2025-11-10 13:30:00|8780.1|8779.2|8780.4|8779.5|8781.5|8780.6|8779.9|8779|167
1762781700000|2025-11-10 13:35:00|8780.5|8779.6|8782.1|8781.2|8782.8|8781.9|8779.4|8778.5|183
1762782000000|2025-11-10 13:40:00|8782|8781.1|8782.4|8781.5|8784.4|8783.5|8781.9|8781|251
1762782300000|2025-11-10 13:45:00|8782.5|8781.6|8781.7|8780.8|8782.9|8782|8781.6|8780.7|164
1762782600000|2025-11-10 13:50:00|8781.8|8780.9|8782.1|8781.2|8782.7|8781.8|8781.5|8780.6|149
1762782900000|2025-11-10 13:55:00|8782.2|8781.3|8780.8|8779.9|8783.1|8782.2|8780.8|8779.9|178
1762783200000|2025-11-10 14:00:00|8780.7|8779.8|8781.6|8780.7|8782.4|8781.5|8780.5|8779.6|184
1762783500000|2025-11-10 14:05:00|8781.7|8780.8|8782.1|8781.2|8782.5|8781.6|8781.3|8780.4|176
1762783800000|2025-11-10 14:10:00|8782.2|8781.3|8781.8|8780.9|8784.1|8783.2|8781.5|8780.6|211
1762784100000|2025-11-10 14:15:00|8781.9|8781|8782.7|8781.8|8782.9|8782|8781.7|8780.8|156
1762784400000|2025-11-10 14:20:00|8782.8|8781.9|8783.7|8782.8|8784.1|8783.2|8782|8781.1|115
1762784700000|2025-11-10 14:25:00|8783.6|8782.7|8785.8|8784.9|8786|8785.1|8783.4|8782.5|137
1762785000000|2025-11-10 14:30:00|8785.9|8785|8787|8785.5|8787.9|8787|8784.7|8783.8|274
1762785300000|2025-11-10 14:35:00|8786.6|8785.7|8786.3|8785.4|8787.2|8786.3|8785.2|8784.3|258
1762785600000|2025-11-10 14:40:00|8786.2|8785.3|8789.2|8788.3|8790|8789.1|8785.6|8784.7|244
1762785900000|2025-11-10 14:45:00|8789.1|8788.2|8789.3|8788.4|8789.7|8788.8|8786.2|8785.1|276
1762786200000|2025-11-10 14:50:00|8789.4|8788.5|8783.6|8782.7|8789.5|8788.6|8783.5|8782.6|238
1762786500000|2025-11-10 14:55:00|8783.9|8783|8784.2|8783.3|8787.8|8786.9|8782.1|8781.2|287
1762786800000|2025-11-10 15:00:00|8784.1|8783.2|8782.5|8781.6|8786.7|8785.8|8781.9|8781|243
1762787100000|2025-11-10 15:05:00|8782.6|8781.7|8782.9|8782|8784|8783.1|8781.6|8780.7|248
1762787400000|2025-11-10 15:10:00|8782.8|8781.9|8783.7|8782.8|8783.8|8782.9|8781.6|8780.7|159
1762787700000|2025-11-10 15:15:00|8783.6|8782.7|8786.1|8785.2|8786.3|8785.4|8783.2|8782.3|202
1762788000000|2025-11-10 15:20:00|8786|8785.1|8786.6|8785.7|8787.9|8786.7|8785.7|8784.8|148
1762788300000|2025-11-10 15:25:00|8786.5|8785.6|8786.7|8785.8|8787.8|8786.9|8786.1|8785.2|237
1762788600000|2025-11-10 15:30:00|8786.8|8785.9|8783.4|8782.5|8786.8|8785.9|8783|8782.1|202
1762788900000|2025-11-10 15:35:00|8783|8782.1|8782.7|8781.8|8783.5|8782.6|8781.9|8781|225
1762789200000|2025-11-10 15:40:00|8782.6|8781.7|8782.8|8781.3|8783|8782.1|8781.4|8780.5|206
1762789500000|2025-11-10 15:45:00|8782.9|8781.4|8781.8|8780.9|8784.1|8782.8|8781.7|8780.8|251
1762789800000|2025-11-10 15:50:00|8781.7|8780.8|8782.9|8782|8783.9|8783|8779.2|8778.3|330
1762790100000|2025-11-10 15:55:00|8783|8782.1|8781.7|8780.8|8785|8784.1|8780.4|8779.5|434
1762790400000|2025-11-10 16:00:00|8781.8|8780.9|8780.8|8779.9|8783.3|8782.1|8780.7|8779.8|356
1762790700000|2025-11-10 16:05:00|8780.7|8779.8|8779.8|8778.9|8781.8|8780.9|8778.3|8777.4|202
1762791000000|2025-11-10 16:10:00|8779.9|8779|8780.1|8779.2|8780.3|8779.4|8779|8778.1|183
1762791300000|2025-11-10 16:15:00|8780.2|8779.3|8780|8779.1|8780.5|8779.6|8779.2|8778.3|205
1762791600000|2025-11-10 16:20:00|8780.1|8779.2|8778.3|8777.4|8780.7|8779.8|8778|8777.1|192
1762791900000|2025-11-10 16:25:00|8778.6|8777.7|8778.9|8778|8780|8779.1|8778.4|8777.5|160
1762792200000|2025-11-10 16:30:00|8779|8778.1|8780.5|8779.6|8780.6|8779.7|8779|8778.1|200
1762792500000|2025-11-10 16:35:00|8780.6|8779.7|8779.6|8778.7|8780.9|8780|8779.2|8778.3|213
1762792800000|2025-11-10 16:40:00|8779.7|8778.8|8778.2|8777.3|8780.3|8779.4|8778.1|8777.2|188
1762793100000|2025-11-10 16:45:00|8778.3|8777.4|8777.7|8776.8|8778.3|8777.4|8776.6|8775.7|170
1762793400000|2025-11-10 16:50:00|8777.8|8776.9|8777|8776.1|8777.8|8776.9|8776|8775.1|162
1762793700000|2025-11-10 16:55:00|8776.9|8776|8775.9|8775|8776.9|8776|8775.4|8774.2|208
1762794000000|2025-11-10 17:00:00|8775.8|8774.9|8773.3|8772.4|8775.9|8775|8772.3|8771.4|299
1762794300000|2025-11-10 17:05:00|8773.2|8772.3|8772.6|8771.7|8773.6|8772.7|8772.2|8771.3|253
1762794600000|2025-11-10 17:10:00|8772.5|8771.6|8772.1|8771.2|8772.9|8772|8771.5|8770.6|157
1762794900000|2025-11-10 17:15:00|8772.2|8771.3|8772.8|8771.9|8773|8772.1|8771.9|8771|198
1762795200000|2025-11-10 17:20:00|8772.9|8772|8772.3|8770.8|8772.9|8772|8771.5|8770.4|132
1762795500000|2025-11-10 17:25:00|8772.4|8770.9|8771.4|8770.5|8772.7|8771.5|8770.6|8769.7|165
1762795800000|2025-11-10 17:30:00|8771.3|8770.4|8771.6|8770.7|8772|8771.1|8770.6|8769.7|126
1762796100000|2025-11-10 17:35:00|8771.7|8770.8|8771.2|8770.3|8771.9|8771|8769.4|8768.5|203
1762796400000|2025-11-10 17:40:00|8771.3|8770.4|8771.7|8770.8|8772|8771.1|8770.3|8769.4|119
1762796700000|2025-11-10 17:45:00|8771.6|8770.7|8770.7|8769.8|8772.1|8771.2|8770.6|8769.5|128
1762797000000|2025-11-10 17:50:00|8770.9|8770|8770.2|8769.3|8771.3|8770.4|8770|8769.1|143
1762797300000|2025-11-10 17:55:00|8770.3|8769.4|8772.8|8771.9|8773|8772.1|8770.2|8769.3|154
1762797600000|2025-11-10 18:00:00|8772.7|8771.8|8773.4|8772.5|8773.8|8772.9|8772.3|8771.4|132
1762797900000|2025-11-10 18:05:00|8773.3|8772.4|8771.9|8771|8773.3|8772.4|8771.1|8770.2|111
1762798200000|2025-11-10 18:10:00|8772|8771.1|8770.8|8769.9|8772.4|8771.5|8770.8|8769.9|120
1762798500000|2025-11-10 18:15:00|8770.7|8769.8|8770.7|8769.8|8771.3|8770.4|8770.2|8769.3|112
1762798800000|2025-11-10 18:20:00|8770.8|8769.9|8770.7|8769.8|8771.4|8770.5|8770.5|8769.6|65
1762799100000|2025-11-10 18:25:00|8770.6|8769.7|8772|8771.1|8772.1|8771.2|8770.5|8769.6|116
1762799400000|2025-11-10 18:30:00|8771.9|8771|8772.3|8771.4|8772.5|8771.6|8771.4|8770.5|47
1762799700000|2025-11-10 18:35:00|8772.2|8771.3|8772.6|8771.7|8772.8|8771.9|8771.7|8770.8|75
1762800000000|2025-11-10 18:40:00|8772.5|8771.6|8771.7|8770.8|8772.6|8771.7|8771.6|8770.7|65
1762800300000|2025-11-10 18:45:00|8771.8|8770.9|8772.4|8771.5|8772.8|8771.9|8771.6|8770.7|66
1762800600000|2025-11-10 18:50:00|8772.5|8771.6|8771.6|8770.7|8772.5|8771.6|8771.2|8770.3|72
1762800900000|2025-11-10 18:55:00|8771.5|8770.6|8770.3|8769.4|8772.1|8771.2|8770.3|8769.4|106
1762801200000|2025-11-10 19:00:00|8770.4|8769.5|8770.8|8769.9|8771.8|8770.9|8770|8769.1|122
1762801500000|2025-11-10 19:05:00|8771|8770.1|8770.8|8769.9|8771.1|8770.2|8770|8769.1|97
1762801800000|2025-11-10 19:10:00|8770.9|8770|8770.5|8769.6|8771.3|8770.4|8770.4|8769.5|86
1762802100000|2025-11-10 19:15:00|8770.4|8769.5|8770.7|8769.8|8771|8770.1|8770|8769.1|58
1762802400000|2025-11-10 19:20:00|8770.6|8769.7|8771.8|8770.9|8772|8771.1|8770.5|8769.6|97
1762802700000|2025-11-10 19:25:00|8771.7|8770.8|8770.9|8770|8771.8|8770.9|8770.8|8769.9|87
1762803000000|2025-11-10 19:30:00|8771|8770.1|8771.3|8770.4|8771.4|8770.5|8770.8|8769.9|64
1762803300000|2025-11-10 19:35:00|8771.2|8770.3|8770.9|8770|8771.6|8770.7|8770.7|8769.8|93
1762803600000|2025-11-10 19:40:00|8770.8|8769.9|8771|8770.1|8771.5|8770.6|8770.6|8769.7|79
1762803900000|2025-11-10 19:45:00|8770.9|8770|8770.8|8769.9|8771|8770.1|8770.4|8769.5|73
1762804200000|2025-11-10 19:50:00|8770.9|8770|8771.7|8770.8|8772|8771.1|8770.8|8769.7|111
1762804500000|2025-11-10 19:55:00|8771.8|8770.9|8772.1|8771.2|8772.3|8771.4|8771.2|8770.3|98
1762804800000|2025-11-10 20:00:00|8772|8771.1|8771.4|8770.5|8772.5|8771.6|8771.1|8770.2|104
1762805100000|2025-11-10 20:05:00|8771.3|8770.4|8771.3|8770.4|8771.5|8770.6|8771|8770.1|58
1762805400000|2025-11-10 20:10:00|8771.1|8770.2|8770.6|8769.7|8771.3|8770.4|8770.5|8769.6|59
1762805700000|2025-11-10 20:15:00|8770.7|8769.8|8771.2|8770.3|8771.7|8770.8|8770.6|8769.7|84
1762806000000|2025-11-10 20:20:00|8771|8770.1|8771.6|8770.7|8771.7|8770.8|8771|8770.1|55
1762806300000|2025-11-10 20:25:00|8771.5|8770.6|8771.4|8770.5|8771.6|8770.7|8771.1|8770.2|72
1762806600000|2025-11-10 20:30:00|8771.5|8770.6|8772.3|8771.4|8772.4|8771.5|8771.1|8770.2|47
1762806900000|2025-11-10 20:35:00|8772.4|8771.5|8771.8|8770.9|8772.4|8771.5|8771.7|8770.7|82
1762807200000|2025-11-10 20:40:00|8771.9|8771|8772|8771.1|8772.8|8771.6|8771.8|8770.9|67
1762807500000|2025-11-10 20:45:00|8772.1|8771.2|8772.4|8771.5|8772.5|8771.6|8772|8771.1|58
1762807800000|2025-11-10 20:50:00|8772.5|8771.6|8772.4|8771.5|8772.9|8772|8772.2|8771.3|48
1762808100000|2025-11-10 20:55:00|8772.5|8771.6|8773.5|8772.6|8773.8|8772.9|8772.4|8771.5|81
1762808400000|2025-11-10 21:00:00|8773.6|8772.7|8772.7|8771.8|8773.8|8772.9|8772.7|8771.8|94
1762808700000|2025-11-10 21:05:00|8772.6|8771.7|8772.8|8771.9|8773.1|8772.2|8772.5|8771.6|50
1762809000000|2025-11-10 21:10:00|8772.9|8772|8773.2|8772.3|8773.3|8772.4|8772.8|8771.9|52
1762809300000|2025-11-10 21:15:00|8773.3|8772.4|8772.7|8771.8|8773.6|8772.7|8772.6|8771.7|60
1762809600000|2025-11-10 21:20:00|8772.6|8771.7|8773.1|8772.2|8773.1|8772.2|8772.3|8771.4|43
1762809900000|2025-11-10 21:25:00|8773|8772.1|8772.8|8771.9|8773.5|8772.6|8772.6|8771.7|40
1762810200000|2025-11-10 21:30:00|8772.7|8771.8|8772.4|8771.5|8773.5|8772.5|8772.4|8771.5|50
1762810500000|2025-11-10 21:35:00|8772.5|8771.6|8772|8771.1|8772.8|8771.7|8772|8771.1|40
1762810800000|2025-11-10 21:40:00|8772.3|8770.8|8772|8770.5|8772.8|8771.5|8771.8|8770.5|57
1762811100000|2025-11-10 21:45:00|8772.1|8770.6|8772.1|8770.6|8772.4|8771.5|8771.7|8770.4|65
1762811400000|2025-11-10 21:50:00|8772|8770.5|8771.9|8771|8772.8|8771.5|8771.7|8770.2|367
1762811700000|2025-11-10 21:55:00|8773.1|8770.7|8775.4|8769.5|8775.5|8771|8772.2|8768.9|136
1762812000000|2025-11-10 22:00:00|8775.9|8769.2|8775.9|8769.2|8775.9|8769.2|8775.9|8769.2|1
1762812600000|2025-11-10 22:10:00|8777.4|8769.1|8775.9|8770.5|8777.6|8770.8|8775.5|8768.9|251
1762812900000|2025-11-10 22:15:00|8775.7|8770.6|8776.1|8770.6|8776.2|8770.9|8775.7|8770.4|45
1762813200000|2025-11-10 22:20:00|8776.2|8770.5|8775.8|8770.5|8776.4|8770.8|8775.5|8769.8|64
1762813500000|2025-11-10 22:25:00|8775.7|8770.6|8775.8|8768.5|8775.9|8770.6|8775.3|8768.4|41
1762813800000|2025-11-10 22:30:00|8776|8768.3|8774.3|8770.2|8776|8770.3|8774.3|8766.9|82
1762814100000|2025-11-10 22:35:00|8774.2|8770.1|8774.2|8770.4|8774.3|8771.1|8773.4|8769.5|88
1762814400000|2025-11-10 22:40:00|8774.3|8770.3|8775.3|8769.8|8777.6|8771.1|8773.1|8768.3|233
1762814700000|2025-11-10 22:45:00|8775.4|8769.7|8774.2|8769.6|8776.7|8770.8|8773.3|8768.3|231
1762815000000|2025-11-10 22:50:00|8774.4|8769.7|8774|8769.7|8774.6|8769.8|8773.9|8769.1|93
1762815300000|2025-11-10 22:55:00|8773.9|8769.6|8776.5|8771.5|8776.9|8771.5|8773.7|8768.2|251
1762815600000|2025-11-10 23:00:00|8777.4|8770.2|8773.8|8771.4|8778|8771.8|8773.4|8769.5|342
1762815900000|2025-11-10 23:05:00|8773.6|8771.7|8773.4|8771.9|8773.8|8772.2|8772.4|8770.9|56
1762816200000|2025-11-10 23:10:00|8773.3|8771.8|8773.4|8771.9|8773.8|8772.3|8773.2|8771.7|47
1762816500000|2025-11-10 23:15:00|8773.5|8772|8773.5|8772|8773.8|8772.3|8773|8771.9|32
1762816800000|2025-11-10 23:20:00|8773.2|8772.3|8773.6|8772.7|8774.4|8772.9|8773.2|8772|44
1762817100000|2025-11-10 23:25:00|8773.5|8772.6|8773.7|8772.2|8773.9|8772.7|8772.9|8771.9|31
1762817400000|2025-11-10 23:30:00|8773.8|8772.3|8774.2|8773.3|8774.7|8773.5|8773.7|8772.3|43
1762817700000|2025-11-10 23:35:00|8774.3|8773.4|8774.6|8773.7|8774.9|8773.8|8774.2|8773.1|34
1762818000000|2025-11-10 23:40:00|8774.7|8773.8|8774.5|8773.6|8775.2|8773.9|8774.5|8773.3|35
1762818300000|2025-11-10 23:45:00|8774.6|8773.7|8774|8773.1|8775|8773.8|8773.9|8773|58
1762818600000|2025-11-10 23:50:00|8773.9|8773|8774.3|8773.4|8774.5|8773.6|8773.8|8772.9|48
1762818900000|2025-11-10 23:55:00|8774.4|8773.5|8774.1|8773.2|8774.4|8773.5|8773.7|8772.8|56
1762819200000|2025-11-11 00:00:00|8774.2|8773.3|8774.2|8773.3|8774.6|8773.7|8773.5|8772.6|83
1762819500000|2025-11-11 00:05:00|8774.3|8773.4|8774.2|8773.3|8774.8|8773.9|8774.1|8773.2|86
1762819800000|2025-11-11 00:10:00|8774.5|8773.6|8774.4|8773.5|8775|8774.1|8774|8773.1|53
1762820100000|2025-11-11 00:15:00|8774.3|8773.4|8774.4|8773.5|8774.5|8773.6|8773.6|8772.7|79
1762820400000|2025-11-11 00:20:00|8774.5|8773.6|8774.2|8773.3|8774.8|8773.6|8774.1|8773.1|50
1762820700000|2025-11-11 00:25:00|8774.3|8773.4|8774.5|8773.6|8775.1|8774.1|8774.1|8773.2|91
1762821000000|2025-11-11 00:30:00|8774.6|8773.7|8774.8|8773.9|8775.4|8774.5|8774.4|8773.5|89
1762821300000|2025-11-11 00:35:00|8774.9|8774|8775.8|8774.9|8776|8775.1|8774.6|8773.7|101
1762821600000|2025-11-11 00:40:00|8775.9|8775|8776.1|8775.2|8776.4|8775.5|8775.6|8774.7|132
1762821900000|2025-11-11 00:45:00|8776.2|8775.3|8775.6|8774.7|8776.3|8775.4|8775.3|8774.4|97
1762822200000|2025-11-11 00:50:00|8775.5|8774.6|8774.5|8773.6|8775.6|8774.7|8774.5|8773.6|150
1762822500000|2025-11-11 00:55:00|8774.6|8773.7|8775.4|8774.5|8776.1|8775.2|8774.6|8773.7|172
1762822800000|2025-11-11 01:00:00|8775.5|8774.6|8774.6|8773.7|8775.6|8774.7|8774.5|8773.6|169
1762823100000|2025-11-11 01:05:00|8774.9|8774|8775.9|8775|8776.4|8775.5|8774.4|8773.5|225
1762823400000|2025-11-11 01:10:00|8775.8|8774.9|8776.6|8775.7|8776.8|8775.7|8775.8|8774.6|119
1762823700000|2025-11-11 01:15:00|8776.5|8775.6|8776.6|8775.7|8776.7|8775.7|8775.5|8774.4|148
1762824000000|2025-11-11 01:20:00|8776.5|8775.6|8777.6|8776.1|8777.6|8776.7|8776.1|8775|128
1762824300000|2025-11-11 01:25:00|8777.3|8776.4|8776.8|8775.9|8777.7|8776.8|8776.4|8775.3|166
1762824600000|2025-11-11 01:30:00|8776.9|8776|8777.2|8776.3|8777.5|8776.6|8776.7|8775.8|101
1762824900000|2025-11-11 01:35:00|8777.3|8776.4|8778.3|8777.4|8778.3|8777.4|8777.1|8776.2|99
1762825200000|2025-11-11 01:40:00|8778.2|8777.3|8778.2|8777.3|8778.5|8777.6|8778.1|8777.2|60
1762825500000|2025-11-11 01:45:00|8778.1|8777.2|8778.4|8777.5|8778.5|8777.6|8778.1|8777.2|93
1762825800000|2025-11-11 01:50:00|8778.3|8777.4|8778.8|8777.9|8779|8778.1|8777.8|8776.9|100
1762826100000|2025-11-11 01:55:00|8778.7|8777.8|8777.4|8776.5|8779|8778.1|8777.1|8776.2|124
1762826400000|2025-11-11 02:00:00|8777.5|8776.6|8777|8776.1|8777.5|8776.6|8776.4|8775.5|102
1762826700000|2025-11-11 02:05:00|8777.1|8776.2|8776.2|8775.3|8777.3|8776.4|8776.2|8775.3|95
1762827000000|2025-11-11 02:10:00|8776.1|8775.2|8777|8776.1|8777|8776.1|8776.1|8775.2|105
1762827300000|2025-11-11 02:15:00|8777.1|8776.2|8776.4|8775.5|8777.2|8776.3|8776.1|8775.2|71
1762827600000|2025-11-11 02:20:00|8776.5|8775.6|8776.7|8775.8|8777.3|8776.4|8776.3|8775.4|50
1762827900000|2025-11-11 02:25:00|8776.9|8776|8776.9|8776|8777.5|8776.6|8776.6|8775.7|55
1762828200000|2025-11-11 02:30:00|8776.8|8775.9|8777.2|8776.3|8777.6|8776.7|8776.7|8775.8|89
1762828500000|2025-11-11 02:35:00|8777.1|8776.2|8777.4|8776.5|8777.6|8776.7|8777|8776.1|70
1762828800000|2025-11-11 02:40:00|8777.3|8776.4|8777.8|8776.9|8778.1|8777.2|8777.2|8776.3|47
1762829100000|2025-11-11 02:45:00|8777.7|8776.8|8777.8|8776.9|8778|8777.1|8777.3|8776.4|70
1762829400000|2025-11-11 02:50:00|8777.7|8776.8|8777.6|8776.7|8778|8777.1|8777.4|8776.5|71
1762829700000|2025-11-11 02:55:00|8777.5|8776.6|8777.4|8776.5|8777.8|8776.9|8777.2|8776.3|110
1762830000000|2025-11-11 03:00:00|8777.5|8776.6|8776.8|8775.9|8778|8777.1|8776.8|8775.9|139
1762830300000|2025-11-11 03:05:00|8776.6|8775.7|8776.7|8775.8|8776.8|8775.9|8776.1|8775.2|123
1762830600000|2025-11-11 03:10:00|8776.8|8775.9|8776.7|8775.8|8776.8|8775.9|8776.1|8775.2|87
1762830900000|2025-11-11 03:15:00|8776.6|8775.7|8777.2|8776.3|8777.5|8776.6|8776.6|8775.7|79
1762831200000|2025-11-11 03:20:00|8777.3|8776.4|8777.6|8776.7|8777.8|8776.9|8777.1|8776.2|73
1762831500000|2025-11-11 03:25:00|8777.4|8776.5|8777.6|8776.7|8777.9|8777|8777.4|8776.5|45
1762831800000|2025-11-11 03:30:00|8777.5|8776.6|8776.4|8775.5|8777.6|8776.7|8776.1|8775.2|271
1762832100000|2025-11-11 03:35:00|8776.3|8775.4|8776.1|8775.2|8777|8776.1|8775.9|8775|128
1762832400000|2025-11-11 03:40:00|8776|8775.1|8776|8775.1|8776.1|8775.2|8775.3|8774.4|51
1762832700000|2025-11-11 03:45:00|8775.9|8775|8776.2|8775.3|8776.3|8775.4|8775.9|8775|84
1762833000000|2025-11-11 03:50:00|8776.3|8775.4|8775.8|8774.9|8776.3|8775.4|8775.5|8774.6|93
1762833300000|2025-11-11 03:55:00|8775.9|8775|8776.5|8775.6|8776.5|8775.6|8775.7|8774.8|46
1762833600000|2025-11-11 04:00:00|8776.4|8775.5|8776.2|8775.3|8776.9|8776|8776.1|8775.2|146
1762833900000|2025-11-11 04:05:00|8776.3|8775.4|8776.5|8775.6|8776.9|8776|8775.9|8775|57
1762834200000|2025-11-11 04:10:00|8776.6|8775.7|8777.4|8776.5|8777.5|8776.6|8776.5|8775.6|191
1762834500000|2025-11-11 04:15:00|8777.5|8776.6|8777.7|8776.8|8777.9|8777|8777.2|8776|74
1762834800000|2025-11-11 04:20:00|8777.6|8776.7|8777.6|8776.7|8777.7|8776.8|8776.9|8776|57
1762835100000|2025-11-11 04:25:00|8777.2|8776.3|8777.6|8776.7|8778|8777.1|8777.2|8776.3|59
1762835400000|2025-11-11 04:30:00|8777.7|8776.8|8777.5|8776.6|8778|8777.1|8777.5|8776.6|34
1762835700000|2025-11-11 04:35:00|8777.7|8776.8|8777.9|8777|8778.1|8777.2|8777.5|8776.6|43
1762836000000|2025-11-11 04:40:00|8777.8|8776.9|8777.6|8776.7|8778|8777.1|8777.5|8776.6|78
1762836300000|2025-11-11 04:45:00|8777.7|8776.8|8778|8777.1|8778.1|8777.2|8777.5|8776.6|43
1762836600000|2025-11-11 04:50:00|8778.2|8777.3|8779.1|8778.2|8779.3|8778.4|8778.1|8777.2|135
1762836900000|2025-11-11 04:55:00|8779.3|8778.4|8779.1|8778.2|8779.9|8779|8778.8|8777.9|75
1762837200000|2025-11-11 05:00:00|8779.3|8778.4|8780.4|8779.5|8780.6|8779.7|8778.9|8778|101
1762837500000|2025-11-11 05:05:00|8780.5|8779.6|8780.6|8779.7|8781.4|8780.5|8780.2|8779.3|97
1762837800000|2025-11-11 05:10:00|8780.7|8779.8|8780.7|8779.8|8780.7|8779.8|8779.8|8778.9|96
1762838100000|2025-11-11 05:15:00|8780.6|8779.7|8781.1|8780.2|8781.1|8780.2|8780.4|8779.5|103
1762838400000|2025-11-11 05:20:00|8781.2|8780.3|8781.7|8780.8|8781.9|8781|8780.9|8780|57
1762838700000|2025-11-11 05:25:00|8781.6|8780.7|8780.3|8779.4|8782.1|8781.2|8780.3|8779.4|105
1762839000000|2025-11-11 05:30:00|8780.4|8779.5|8780.4|8779.5|8780.7|8779.7|8779.6|8778.7|109
1762839300000|2025-11-11 05:35:00|8780.3|8779.4|8780.4|8779.5|8780.8|8779.9|8779.7|8778.8|106
1762839600000|2025-11-11 05:40:00|8780.5|8779.6|8780.1|8779.2|8780.5|8779.6|8779.3|8778.4|105
1762839900000|2025-11-11 05:45:00|8780.2|8779.3|8780|8779.1|8780.3|8779.4|8779.6|8778.7|79
1762840200000|2025-11-11 05:50:00|8779.9|8779|8779.8|8778.9|8780.3|8779.4|8779.7|8778.8|97
1762840500000|2025-11-11 05:55:00|8780|8779.1|8781.7|8780.8|8782.6|8781.7|8780|8779.1|164
1762840800000|2025-11-11 06:00:00|8781.8|8780.9|8780|8779.1|8781.9|8781|8779.9|8779|87
1762841100000|2025-11-11 06:05:00|8780.2|8779.3|8779.3|8778.4|8780.4|8779.5|8779.2|8778.3|90
1762841400000|2025-11-11 06:10:00|8779.2|8778.3|8779.5|8778.6|8779.8|8778.9|8779.1|8778.2|73
1762841700000|2025-11-11 06:15:00|8779.7|8778.8|8779.7|8778.8|8780|8779.1|8779.4|8778.3|77
1762842000000|2025-11-11 06:20:00|8779.6|8778.7|8779.2|8778.3|8779.6|8778.7|8778.7|8777.8|57
1762842300000|2025-11-11 06:25:00|8779.1|8778.2|8778.4|8777.5|8779.2|8778.3|8778.4|8777.5|62
1762842600000|2025-11-11 06:30:00|8778.3|8777.4|8779.1|8778.2|8779.4|8778.2|8778.2|8777.3|64
1762842900000|2025-11-11 06:35:00|8779|8778.1|8779.2|8778.3|8779.7|8778.8|8778.9|8777.9|75
1762843200000|2025-11-11 06:40:00|8779.1|8778.2|8780.2|8779.3|8780.3|8779.4|8778|8777.1|137
1762843500000|2025-11-11 06:45:00|8780.3|8779.4|8781.4|8780.5|8782.5|8781.6|8779.7|8778.8|210
1762843800000|2025-11-11 06:50:00|8781.5|8780.6|8781.8|8780.9|8781.9|8781|8780.2|8779.3|165
1762844100000|2025-11-11 06:55:00|8781.6|8780.7|8784|8781.1|8784.5|8782.9|8778.7|8777.8|173
1762844400000|2025-11-11 07:00:00|8783.2|8779.5|8802.6|8801.7|8804.4|8803.1|8782.4|8773.4|625
1762844700000|2025-11-11 07:05:00|8803.4|8802.5|8802.7|8801.8|8804.3|8803.4|8800.9|8800|369
1762845000000|2025-11-11 07:10:00|8803|8802.1|8798.8|8797.9|8803.5|8802.6|8798.8|8797.9|319
1762845300000|2025-11-11 07:15:00|8798.9|8798|8797|8796.1|8799|8798.1|8795.1|8794.2|274
1762845600000|2025-11-11 07:20:00|8797.2|8796.3|8796.6|8795.7|8797.2|8796.3|8794|8793.1|211
1762845900000|2025-11-11 07:25:00|8796.5|8795.6|8796.7|8795.8|8798.3|8797.4|8795.4|8794.5|215
1762846200000|2025-11-11 07:30:00|8796.8|8795.9|8803.7|8802.8|8803.8|8802.9|8796|8795.1|318
1762846500000|2025-11-11 07:35:00|8803.5|8802.6|8802.7|8801.8|8804|8802.8|8801.2|8800|209
1762846800000|2025-11-11 07:40:00|8802.6|8801.7|8801.7|8800.8|8803.7|8802.8|8801|8800.1|222
1762847100000|2025-11-11 07:45:00|8801.8|8800.9|8804.5|8803.6|8804.5|8803.6|8801.5|8800.6|177
1762847400000|2025-11-11 07:50:00|8804.6|8803.7|8807.3|8806.4|8807.7|8806.8|8802.5|8801.6|203
1762847700000|2025-11-11 07:55:00|8807.1|8806.2|8807.5|8806.6|8808.6|8807.7|8805.4|8804.5|278
1762848000000|2025-11-11 08:00:00|8807.6|8806.7|8805.4|8803.9|8809.3|8808.4|8804.4|8802.9|381
1762848300000|2025-11-11 08:05:00|8805.2|8804.3|8805|8804.1|8806.6|8805.7|8802.6|8801.7|219
1762848600000|2025-11-11 08:10:00|8804.9|8804|8806|8805.1|8807|8806.1|8803.9|8803|208
1762848900000|2025-11-11 08:15:00|8806.4|8805.5|8809.6|8808.7|8809.9|8809|8805.2|8804.3|142
1762849200000|2025-11-11 08:20:00|8810|8809.1|8812.6|8811.7|8812.9|8812|8809.2|8808.3|207
1762849500000|2025-11-11 08:25:00|8812.5|8811.6|8809.4|8808.5|8813.2|8812.3|8809.2|8808.3|160
1762849800000|2025-11-11 08:30:00|8809.5|8808.6|8807.4|8806.5|8809.5|8808.6|8807|8806.1|138
1762850100000|2025-11-11 08:35:00|8807.3|8806.4|8804.5|8803.6|8807.3|8806.4|8804|8803.1|136
1762850400000|2025-11-11 08:40:00|8804.6|8803.7|8806.9|8806|8807.7|8806.8|8804.6|8803.7|111
1762850700000|2025-11-11 08:45:00|8807.1|8806.2|8806.1|8805.2|8808.5|8807.6|8806|8805.1|122
1762851000000|2025-11-11 08:50:00|8806.2|8805.3|8806.6|8805.7|8807.2|8806.3|8804.9|8804|161
1762851300000|2025-11-11 08:55:00|8806.8|8805.9|8805.1|8804.2|8806.8|8805.9|8804.1|8803.2|232
1762851600000|2025-11-11 09:00:00|8805.2|8804.3|8807.1|8806.2|8807.2|8806.3|8803.7|8802.5|253
1762851900000|2025-11-11 09:05:00|8807.3|8806.4|8810.5|8809.6|8811.3|8810.4|8807.2|8806.3|180
1762852200000|2025-11-11 09:10:00|8810.4|8809.5|8808.7|8807.8|8810.8|8809.9|8808.2|8807.3|159
1762852500000|2025-11-11 09:15:00|8808.6|8807.7|8807.1|8806.2|8809|8808.1|8806.6|8805.7|118
1762852800000|2025-11-11 09:20:00|8806.8|8805.9|8808.8|8807.9|8809|8808.1|8806.6|8805.7|230
1762853100000|2025-11-11 09:25:00|8808.9|8808|8808.9|8808|8809.6|8808.7|8808.4|8807.5|148
1762853400000|2025-11-11 09:30:00|8809|8808.1|8809.2|8808.3|8810.2|8809.3|8808.2|8807.3|139
1762853700000|2025-11-11 09:35:00|8809.6|8808.7|8808.9|8808|8810.6|8809.7|8807.8|8806.9|174
1762854000000|2025-11-11 09:40:00|8808.5|8807.6|8808.3|8807.4|8808.9|8808|8808|8807.1|132
1762854300000|2025-11-11 09:45:00|8808.2|8807.3|8807.5|8806.6|8808.9|8808|8807.1|8806.2|136
1762854600000|2025-11-11 09:50:00|8807.8|8806.9|8809.1|8808.2|8810.5|8809.6|8807.5|8806.6|80
1762854900000|2025-11-11 09:55:00|8809.2|8808.3|8809.7|8806.4|8810.2|8809.3|8807.8|8806.2|134
1762855200000|2025-11-11 10:00:00|8809.9|8806.7|8810.3|8809.4|8810.5|8809.6|8808.2|8806.7|196
1762855500000|2025-11-11 10:05:00|8810.2|8809.3|8812.4|8811.5|8813.8|8812.9|8809.6|8808.7|214
1762855800000|2025-11-11 10:10:00|8812.5|8811.6|8811.3|8810.4|8812.6|8811.7|8810.5|8809.6|132
1762856100000|2025-11-11 10:15:00|8811.4|8810.5|8812.5|8811.6|8813.4|8812.5|8810.8|8809.9|158
1762856400000|2025-11-11 10:20:00|8812.4|8811.5|8811.1|8810.2|8812.8|8811.9|8810.6|8809.7|110
1762856700000|2025-11-11 10:25:00|8811.3|8810.4|8810.7|8809.8|8811.6|8810.7|8810.6|8809.7|110
1762857000000|2025-11-11 10:30:00|8810.6|8809.7|8811|8810.1|8811.5|8810.6|8810.4|8809.5|116
1762857300000|2025-11-11 10:35:00|8810.6|8809.7|8810.4|8809.5|8811.5|8810.6|8810.2|8809.3|115
1762857600000|2025-11-11 10:40:00|8810.5|8809.6|8810.4|8809.5|8811|8810.1|8809.9|8809|100
1762857900000|2025-11-11 10:45:00|8810.5|8809.6|8808.6|8807.7|8810.5|8809.6|8808.5|8807.6|120
1762858200000|2025-11-11 10:50:00|8808.4|8807.5|8807|8806.1|8808.7|8807.8|8806.7|8805.8|94
1762858500000|2025-11-11 10:55:00|8806.9|8806|8808.8|8807.9|8809|8808.1|8806.9|8806|143
1762858800000|2025-11-11 11:00:00|8809|8808.1|8810.8|8809.9|8811.2|8810.3|8809|8808.1|130
1762859100000|2025-11-11 11:05:00|8811|8810.1|8812.7|8811.8|8812.9|8812|8810.1|8809.2|151
1762859400000|2025-11-11 11:10:00|8812.9|8812|8812.8|8811.9|8813.4|8812.5|8812.3|8811.4|88
1762859700000|2025-11-11 11:15:00|8813.2|8812.3|8808.7|8807.8|8813.5|8812.6|8807.8|8806.9|154
1762860000000|2025-11-11 11:20:00|8808.8|8807.9|8805.9|8805|8809|8808.1|8805.9|8805|130
1762860300000|2025-11-11 11:25:00|8805.8|8804.9|8805.4|8804.5|8806.9|8806|8805.3|8804.4|141
1762860600000|2025-11-11 11:30:00|8805.5|8804.6|8804.2|8803.3|8806.2|8805.3|8803|8802.1|144
1762860900000|2025-11-11 11:35:00|8804.1|8803.2|8803.1|8802.2|8804.5|8803.6|8803.1|8802.2|100
1762861200000|2025-11-11 11:40:00|8803.3|8802.4|8803.3|8802.4|8804.3|8803.4|8803.1|8802.2|83
1762861500000|2025-11-11 11:45:00|8803.4|8802.5|8803.2|8802.3|8804.7|8803.8|8802.1|8801.2|136
1762861800000|2025-11-11 11:50:00|8803.1|8802.2|8802.6|8801.7|8803.1|8802.2|8801.9|8801|121
1762862100000|2025-11-11 11:55:00|8802.5|8801.6|8801.5|8800.6|8802.6|8801.7|8800.5|8799.6|164
1762862400000|2025-11-11 12:00:00|8801.6|8800.7|8800.8|8799.9|8801.7|8800.8|8800.4|8799.5|116
1762862700000|2025-11-11 12:05:00|8800.9|8800|8802.4|8801.5|8803|8801.8|8800.8|8799.9|117
1762863000000|2025-11-11 12:10:00|8802.7|8801.8|8801.1|8800.2|8803.6|8802.7|8801|8800.1|122
1762863300000|2025-11-11 12:15:00|8800.8|8799.9|8802.2|8801.3|8802.5|8801.6|8800.7|8799.8|96
1762863600000|2025-11-11 12:20:00|8802.3|8801.4|8801.1|8800.2|8802.6|8801.7|8800.8|8799.9|94
1762863900000|2025-11-11 12:25:00|8801.3|8800.4|8800.3|8799.4|8801.3|8800.4|8799.8|8798.9|105
1762864200000|2025-11-11 12:30:00|8800.4|8799.5|8801|8800.1|8801.9|8801|8800.2|8799.3|122
1762864500000|2025-11-11 12:35:00|8801.1|8800.2|8798.4|8797.5|8801.1|8800.2|8798.4|8797.5|122
1762864800000|2025-11-11 12:40:00|8798.5|8797.6|8799.1|8798.2|8799.5|8798.6|8798.4|8797.5|66
1762865100000|2025-11-11 12:45:00|8799.2|8798.3|8801.8|8800.9|8803.3|8802.4|8799.2|8798.3|133
1762865400000|2025-11-11 12:50:00|8802.1|8801.2|8802.9|8802|8803.6|8802.7|8801.7|8800.8|126
1762865700000|2025-11-11 12:55:00|8802.8|8801.9|8804.7|8803.8|8805.6|8804.7|8802.3|8801.4|266
1762866000000|2025-11-11 13:00:00|8804.6|8803.7|8805.4|8804.5|8806.5|8805.6|8804.5|8803.6|237
1762866300000|2025-11-11 13:05:00|8805.6|8804.7|8803.9|8803|8805.8|8804.9|8803.8|8802.9|159
1762866600000|2025-11-11 13:10:00|8803.8|8802.9|8804.6|8803.7|8807.1|8805.6|8803.3|8802.4|179
1762866900000|2025-11-11 13:15:00|8804.7|8803.8|8805|8804.1|8806.3|8805.4|8804.3|8803.4|189
1762867200000|2025-11-11 13:20:00|8805.1|8804.2|8804.1|8803.2|8808.4|8807.5|8803.3|8802.4|424
1762867500000|2025-11-11 13:25:00|8804.2|8803.3|8804.6|8803.7|8805.9|8804.9|8803|8802.1|556
1762867800000|2025-11-11 13:30:00|8804.7|8803.8|8804.8|8803.9|8806|8805.1|8803.6|8802.7|335
1762868100000|2025-11-11 13:35:00|8804.7|8803.8|8804.7|8803.8|8804.8|8803.9|8803|8802.1|227
1762868400000|2025-11-11 13:40:00|8804.9|8804|8804.8|8803.9|8806.8|8805.9|8804.4|8803.5|318
1762868700000|2025-11-11 13:45:00|8804.6|8803.7|8803.8|8802.9|8804.8|8803.9|8801.7|8800.8|276
1762869000000|2025-11-11 13:50:00|8803.9|8803|8806.4|8805.5|8806.7|8805.7|8803.2|8802.3|208
1762869300000|2025-11-11 13:55:00|8806.5|8805.6|8808.3|8807.4|8810.8|8809.9|8806.5|8805.6|337
1762869600000|2025-11-11 14:00:00|8808.2|8807.3|8807.4|8806.5|8808.5|8807.6|8806.8|8805.9|251
1762869900000|2025-11-11 14:05:00|8807.5|8806.6|8808.5|8807.6|8808.5|8807.6|8806.2|8805.1|204
1762870200000|2025-11-11 14:10:00|8808.6|8807.7|8808.2|8807.3|8808.6|8807.7|8806.4|8805.5|198
1762870500000|2025-11-11 14:15:00|8808.1|8807.2|8809.7|8808.8|8809.8|8808.9|8807.7|8806.7|237
1762870800000|2025-11-11 14:20:00|8809.8|8808.9|8808.3|8807.4|8809.9|8809|8808.2|8807.3|227
1762871100000|2025-11-11 14:25:00|8808.4|8807.5|8806.9|8806|8809.7|8808.8|8806.4|8805.5|256
1762871400000|2025-11-11 14:30:00|8806.8|8805.9|8807|8806.1|8807.3|8806.4|8805.6|8804.7|219
1762871700000|2025-11-11 14:35:00|8806.9|8806|8804.2|8803.3|8807|8806.1|8803.3|8802.4|260
1762872000000|2025-11-11 14:40:00|8804|8803.1|8803.7|8802.8|8804.8|8803.9|8803.6|8802.7|199
1762872300000|2025-11-11 14:45:00|8803.8|8802.9|8803.3|8802.4|8804.1|8803.2|8801.9|8801|192
1762872600000|2025-11-11 14:50:00|8803.2|8802.3|8803.6|8802.7|8803.8|8802.9|8802.4|8801.5|247
1762872900000|2025-11-11 14:55:00|8803.7|8802.8|8801.8|8800.9|8803.8|8802.9|8800.6|8799.7|208
1762873200000|2025-11-11 15:00:00|8801.7|8800.8|8804.9|8804|8805|8804.1|8801.2|8800.3|342
1762873500000|2025-11-11 15:05:00|8805|8804.1|8808.4|8806.9|8810|8808.9|8804.7|8803.8|338
1762873800000|2025-11-11 15:10:00|8808|8807.1|8810.6|8809.7|8811.1|8810.2|8807.9|8807|210
1762874100000|2025-11-11 15:15:00|8810.7|8809.8|8808.7|8807.8|8810.7|8809.8|8808.3|8807.4|234
1762874400000|2025-11-11 15:20:00|8808.6|8807.7|8810.9|8810|8811.2|8810.3|8808.6|8807.7|270
1762874700000|2025-11-11 15:25:00|8811|8810.1|8812.9|8812|8813.5|8812.6|8810.9|8810|242
1762875000000|2025-11-11 15:30:00|8813.1|8812.2|8810.5|8809.6|8813.3|8812.4|8810.4|8809.5|183
1762875300000|2025-11-11 15:35:00|8810.6|8809.7|8809.6|8808.7|8811.2|8810.3|8809|8808.1|210
1762875600000|2025-11-11 15:40:00|8809.5|8808.6|8808.7|8807.8|8809.7|8808.8|8807.7|8806.8|172
1762875900000|2025-11-11 15:45:00|8808.5|8807.6|8807|8806.1|8808.6|8807.7|8805.8|8804.9|199
1762876200000|2025-11-11 15:50:00|8806.9|8806|8802.2|8801.3|8806.9|8806|8801.2|8800.3|217
1762876500000|2025-11-11 15:55:00|8802.1|8801.2|8802.3|8801.4|8803.8|8802.9|8799.4|8798.5|303
1762876800000|2025-11-11 16:00:00|8802.4|8801.5|8800.9|8800|8802.6|8801.7|8800.5|8799.6|195
1762877100000|2025-11-11 16:05:00|8801|8800.1|8802.5|8801.6|8802.7|8801.8|8799.9|8799|178
1762877400000|2025-11-11 16:10:00|8802.4|8801.5|8802.4|8800.9|8802.9|8801.9|8801.6|8800.4|143
1762877700000|2025-11-11 16:15:00|8802.5|8801|8801.7|8800.8|8802.9|8801.7|8801.5|8800.5|200
1762878000000|2025-11-11 16:20:00|8802.3|8801.4|8802.3|8800.8|8803.8|8802.9|8801.9|8800.8|198
1762878300000|2025-11-11 16:25:00|8802.1|8801.2|8803.4|8802.5|8803.9|8803|8800.9|8800|233
1762878600000|2025-11-11 16:30:00|8803.5|8802.6|8804.2|8803.3|8804.9|8803.8|8803.3|8802.4|231
1762878900000|2025-11-11 16:35:00|8804.1|8803.2|8801.4|8800.5|8804.1|8803.2|8801.3|8800.4|184
1762879200000|2025-11-11 16:40:00|8801.3|8800.4|8802.2|8801.3|8802.6|8801.7|8801.2|8800.3|170
1762879500000|2025-11-11 16:45:00|8802.3|8801.4|8802.3|8801.4|8803.2|8802.3|8802|8801.1|96
1762879800000|2025-11-11 16:50:00|8802.2|8801.3|8803.1|8802.2|8803.9|8803|8802.1|8801.2|114
1762880100000|2025-11-11 16:55:00|8803.4|8802.5|8801.7|8800.8|8803.4|8802.5|8801.5|8800.6|143
1762880400000|2025-11-11 17:00:00|8801.6|8800.7|8802.2|8801.3|8802.4|8801.5|8801|8800.1|171
1762880700000|2025-11-11 17:05:00|8803|8802.1|8802.4|8801.5|8803.1|8802.2|8801.8|8800.9|144
1762881000000|2025-11-11 17:10:00|8802.2|8801.3|8802.4|8801.5|8802.9|8802|8801.8|8800.9|109
1762881300000|2025-11-11 17:15:00|8802.5|8801.6|8802.4|8801.5|8803.6|8802.7|8802.3|8801.4|109
1762881600000|2025-11-11 17:20:00|8802.3|8801.4|8801.2|8800.3|8802.5|8801.6|8801.2|8800.2|114
1762881900000|2025-11-11 17:25:00|8801.3|8800.4|8804.2|8803.3|8804.5|8803.6|8801.3|8800.4|157
1762882200000|2025-11-11 17:30:00|8804.3|8803.4|8804.4|8803.5|8805.1|8804.2|8803.4|8802.5|110
1762882500000|2025-11-11 17:35:00|8804.3|8803.4|8804.9|8804|8805.5|8804.6|8804.3|8803.4|121
1762882800000|2025-11-11 17:40:00|8804.8|8803.9|8803.9|8803|8804.9|8804|8803.9|8803|68
1762883100000|2025-11-11 17:45:00|8804|8803.1|8802.7|8801.8|8804.3|8803.4|8802.4|8801.5|107
1762883400000|2025-11-11 17:50:00|8802.6|8801.7|8802|8801.1|8802.7|8801.8|8801.2|8800.3|97
1762883700000|2025-11-11 17:55:00|8801.9|8801|8801.7|8800.8|8802.1|8801.2|8800.8|8799.9|98
1762884000000|2025-11-11 18:00:00|8802.1|8800.6|8801.3|8800.4|8802.6|8801.4|8801.1|8800.2|163
1762884300000|2025-11-11 18:05:00|8801.2|8800.3|8799.4|8798.5|8801.3|8800.4|8798.9|8798|117
1762884600000|2025-11-11 18:10:00|8799.2|8798.3|8799|8798.1|8799.4|8798.5|8798.9|8798|58
1762884900000|2025-11-11 18:15:00|8799.1|8798.2|8800|8799.1|8800.1|8799.2|8799|8798.1|53
1762885200000|2025-11-11 18:20:00|8799.9|8799|8799.8|8798.3|8799.9|8799|8799.2|8798|107
1762885500000|2025-11-11 18:25:00|8799.7|8798.2|8800.1|8799.2|8800.5|8799.6|8799.4|8798.2|76
1762885800000|2025-11-11 18:30:00|8800.2|8799.3|8800|8799.1|8800.6|8799.7|8799.8|8798.9|98
1762886100000|2025-11-11 18:35:00|8799.9|8799|8799.7|8798.8|8800.2|8799.3|8799.5|8798.6|73
1762886400000|2025-11-11 18:40:00|8799.6|8798.7|8800.4|8799.5|8800.6|8799.7|8799.4|8798.5|106
1762886700000|2025-11-11 18:45:00|8800.3|8799.4|8801.3|8800.4|8801.4|8800.5|8800.1|8799.2|61
1762887000000|2025-11-11 18:50:00|8801.4|8800.5|8802.3|8801.4|8802.3|8801.4|8801.3|8800.4|96
1762887300000|2025-11-11 18:55:00|8802.2|8801.3|8799.2|8798.3|8802.3|8801.4|8798.9|8798|115
1762887600000|2025-11-11 19:00:00|8799.1|8798.2|8799.7|8798.8|8800.2|8799.3|8799.1|8798.2|160
1762887900000|2025-11-11 19:05:00|8799.8|8798.9|8799.6|8798.7|8800.5|8799.6|8799.5|8798.6|104
1762888200000|2025-11-11 19:10:00|8799.7|8798.8|8799.9|8799|8800.1|8799.2|8798.9|8798|109
1762888500000|2025-11-11 19:15:00|8800|8799.1|8801.3|8800.4|8801.4|8800.5|8799.9|8799|132
1762888800000|2025-11-11 19:20:00|8801|8800.1|8801.5|8800.6|8801.9|8801|8800.6|8799.6|120
1762889100000|2025-11-11 19:25:00|8801.4|8800.5|8800.4|8799.5|8802|8801.1|8800.4|8799.5|70
1762889400000|2025-11-11 19:30:00|8800.3|8799.4|8799.4|8798.5|8800.7|8799.5|8799.3|8798.1|74
1762889700000|2025-11-11 19:35:00|8799.3|8798.4|8799.5|8798.6|8799.9|8798.8|8799.3|8798.3|53
1762890000000|2025-11-11 19:40:00|8799.6|8798.7|8799.7|8798.8|8800.1|8799.2|8799.3|8798.3|79
1762890300000|2025-11-11 19:45:00|8799.8|8798.9|8799.6|8798.7|8800.1|8799.2|8798.9|8798|108
1762890600000|2025-11-11 19:50:00|8799.7|8798.8|8800.5|8799|8801.6|8800.7|8799.7|8798.8|131
1762890900000|2025-11-11 19:55:00|8800.2|8799.3|8798.5|8797.6|8800.6|8799.4|8797.8|8796.9|216
1762891200000|2025-11-11 20:00:00|8798.6|8797.7|8798.4|8797.5|8799.4|8798.5|8797.7|8796.8|134
1762891500000|2025-11-11 20:05:00|8798.5|8797.6|8798.2|8797.3|8798.8|8797.9|8798.1|8797.2|76
1762891800000|2025-11-11 20:10:00|8798.1|8797.2|8799.1|8798.2|8799.1|8798.2|8798|8797.1|72
1762892100000|2025-11-11 20:15:00|8799.2|8798.3|8799.1|8798.2|8799.6|8798.7|8798.8|8797.9|77
1762892400000|2025-11-11 20:20:00|8799.2|8798.3|8799.9|8799|8800.2|8799.3|8799.2|8798.3|66
1762892700000|2025-11-11 20:25:00|8800|8799.1|8799.9|8799|8800.3|8799.4|8799.6|8798.4|85
1762893000000|2025-11-11 20:30:00|8799.8|8798.9|8800.3|8799.4|8801|8800.1|8799.8|8798.9|61
1762893300000|2025-11-11 20:35:00|8800.4|8799.5|8800.3|8799.4|8800.6|8799.7|8799.9|8798.8|79
1762893600000|2025-11-11 20:40:00|8800.2|8799.3|8801.1|8800.2|8801.1|8800.2|8800.1|8799.1|70
1762893900000|2025-11-11 20:45:00|8801|8800.1|8801.3|8800.4|8801.9|8801|8800.8|8799.9|64
1762894200000|2025-11-11 20:50:00|8801.4|8800.5|8801.6|8800.7|8801.8|8800.9|8800.9|8800|97
1762894500000|2025-11-11 20:55:00|8801.7|8800.8|8801.3|8800.4|8802.2|8801.3|8800.5|8799.6|102
1762894800000|2025-11-11 21:00:00|8801.4|8800.5|8801.5|8800.6|8801.8|8800.9|8800.5|8799.6|128
1762895100000|2025-11-11 21:05:00|8801.4|8800.5|8801.8|8800.9|8802|8801.1|8800.9|8800|64
1762895400000|2025-11-11 21:10:00|8801.9|8801|8801.9|8801|8802.4|8801.5|8801.8|8800.8|76
1762895700000|2025-11-11 21:15:00|8802|8801.1|8802.5|8801.6|8803.6|8802.7|8801.8|8800.9|72
1762896000000|2025-11-11 21:20:00|8802.4|8801.5|8802.7|8801.8|8803.6|8802.7|8801.9|8801|98
1762896300000|2025-11-11 21:25:00|8802.4|8801.5|8802.6|8801.7|8803.1|8802|8802.1|8801.2|64
1762896600000|2025-11-11 21:30:00|8802.7|8801.8|8803.1|8801.6|8803.3|8802|8802.6|8801.5|30
1762896900000|2025-11-11 21:35:00|8803.2|8801.7|8802.7|8801.8|8803.2|8801.9|8802.6|8801.3|39
1762897200000|2025-11-11 21:40:00|8802.6|8801.7|8803.9|8802.4|8804.5|8803|8802.6|8801.5|36
1762897500000|2025-11-11 21:45:00|8804.1|8802.6|8808.2|8806.7|8808.3|8806.8|8804.1|8802.6|112
1762897800000|2025-11-11 21:50:00|8808.3|8806.8|8807.7|8806.2|8809.3|8807.8|8807.6|8806.1|128
1762898100000|2025-11-11 21:55:00|8808.2|8805.8|8810.3|8803.7|8811|8807.6|8807.8|8803.7|176
1762898400000|2025-11-11 22:00:00|8811|8803.6|8811|8803.6|8811|8803.6|8811|8803.6|1
1762899000000|2025-11-11 22:10:00|8806|8794.1|8808.5|8796.6|8808.8|8796.9|8806|8794.1|28
1762899300000|2025-11-11 22:15:00|8808.4|8796.5|8808.8|8796.9|8809.6|8797.8|8807.5|8795.6|44
1762899600000|2025-11-11 22:20:00|8808.7|8796.8|8809.8|8799.5|8810|8799.5|8807.8|8795.9|201
1762899900000|2025-11-11 22:25:00|8809.9|8799.2|8809.4|8800.9|8809.9|8801.7|8809.4|8799.1|436
1762900200000|2025-11-11 22:30:00|8809.5|8800.8|8809.3|8801.5|8809.6|8801.9|8809.1|8798.8|69
1762900500000|2025-11-11 22:35:00|8809.2|8802.3|8809.5|8801.8|8809.9|8803.1|8809|8800|95
1762900800000|2025-11-11 22:40:00|8809.6|8801.7|8809.8|8800.8|8809.8|8802.5|8809.3|8800.8|28
1762901100000|2025-11-11 22:45:00|8809.9|8800.7|8810.5|8802.2|8810.5|8804.2|8809.9|8800.3|48
1762901400000|2025-11-11 22:50:00|8810.6|8802.1|8810.9|8807|8811.4|8807.1|8810.3|8800.4|90
1762901700000|2025-11-11 22:55:00|8810.8|8806.8|8809.8|8797.9|8812.9|8807.4|8809.6|8797.7|191
1762902000000|2025-11-11 23:00:00|8811.8|8799.9|8809.8|8807.4|8811.8|8807.5|8809.1|8798.5|283
1762902300000|2025-11-11 23:05:00|8809.3|8807.8|8810|8808.5|8810|8808.5|8809.1|8807.6|45
1762902600000|2025-11-11 23:10:00|8809.9|8808.4|8809.8|8808.3|8810|8808.5|8809.6|8808.1|37
1762902900000|2025-11-11 23:15:00|8809.9|8808.4|8809.2|8808.3|8809.9|8808.8|8809.1|8808.2|23
1762903200000|2025-11-11 23:20:00|8809|8808.1|8809.9|8809|8810.1|8809.2|8808.9|8808|41
1762903500000|2025-11-11 23:25:00|8809.8|8808.9|8810.1|8809.2|8810.2|8809.3|8809.5|8808.6|38
1762903800000|2025-11-11 23:30:00|8810|8809.1|8810.8|8809.9|8810.8|8809.9|8809.9|8809|51
1762904100000|2025-11-11 23:35:00|8810.9|8810|8809.6|8808.7|8811.2|8810|8809.3|8808.4|57
1762904400000|2025-11-11 23:40:00|8809.5|8808.6|8809.6|8808.7|8810.3|8809.2|8809|8808.1|73
1762904700000|2025-11-11 23:45:00|8809.9|8809|8809.2|8808.3|8810|8809.1|8808.3|8807.4|39
1762905000000|2025-11-11 23:50:00|8809.3|8808.4|8809.2|8808.3|8809.5|8808.4|8808.8|8807.8|39
1762905300000|2025-11-11 23:55:00|8809.1|8808.2|8810.3|8809.4|8810.4|8809.5|8809.1|8808.2|36
1762905600000|2025-11-12 00:00:00|8810.1|8809.2|8809.4|8808.5|8810.2|8809.3|8808.8|8807.9|98
1762905900000|2025-11-12 00:05:00|8809.5|8808.6|8809|8808.1|8809.7|8808.8|8808.7|8807.8|58
1762906200000|2025-11-12 00:10:00|8809.1|8808.2|8809.3|8808.4|8809.7|8808.8|8808.9|8808|40
1762906500000|2025-11-12 00:15:00|8809.5|8808.6|8809.3|8808.4|8809.9|8809|8808.8|8807.6|69
1762906800000|2025-11-12 00:20:00|8809.4|8808.5|8809.7|8808.8|8809.9|8809|8809.1|8807.9|61
1762907100000|2025-11-12 00:25:00|8809.9|8808.4|8810.9|8810|8811|8810.1|8809.3|8808.1|62
1762907400000|2025-11-12 00:30:00|8810.8|8809.9|8810.1|8809.2|8810.9|8810|8809.5|8808.5|83
1762907700000|2025-11-12 00:35:00|8810|8809.1|8811.7|8810.8|8812.2|8811|8810|8809.1|130
1762908000000|2025-11-12 00:40:00|8811.6|8810.7|8812.5|8811.6|8812.5|8811.6|8811.6|8810.7|84
1762908300000|2025-11-12 00:45:00|8812.4|8811.5|8811.9|8811|8812.6|8811.7|8811.8|8810.9|117
1762908600000|2025-11-12 00:50:00|8812|8811.1|8812.1|8811.2|8812.3|8811.4|8810.9|8810|165
1762908900000|2025-11-12 00:55:00|8811.9|8811|8811.8|8810.9|8812.4|8811.5|8811.3|8810.4|153
1762909200000|2025-11-12 01:00:00|8812|8811.1|8812.3|8811.4|8813.5|8812.6|8811.5|8810.4|254
1762909500000|2025-11-12 01:05:00|8812.2|8811.3|8811.9|8811|8812.3|8811.4|8811.5|8810.6|100
1762909800000|2025-11-12 01:10:00|8811.8|8810.9|8811.6|8810.7|8811.9|8811|8811.2|8810.3|143
1762910100000|2025-11-12 01:15:00|8811.8|8810.3|8810.9|8810|8811.8|8810.8|8810.9|8810|142
1762910400000|2025-11-12 01:20:00|8811.1|8810.2|8810.8|8809.9|8811.2|8810.3|8810.7|8809.7|89
1762910700000|2025-11-12 01:25:00|8811.2|8810.3|8811.3|8810.4|8811.5|8810.6|8810.7|8809.8|103
1762911000000|2025-11-12 01:30:00|8811.4|8810.5|8810.8|8809.9|8811.7|8810.6|8810.5|8809.2|162
1762911300000|2025-11-12 01:35:00|8810.7|8809.8|8811|8810.1|8811.3|8810.1|8810.5|8809.3|57
1762911600000|2025-11-12 01:40:00|8810.9|8810|8811.1|8810.2|8811.8|8810.6|8810.8|8809.9|100
1762911900000|2025-11-12 01:45:00|8810.8|8809.9|8811.5|8810.6|8811.6|8810.7|8810.7|8809.4|74
1762912200000|2025-11-12 01:50:00|8811.3|8810.4|8811.5|8810|8811.8|8810.7|8811.3|8809.9|103
1762912500000|2025-11-12 01:55:00|8811.1|8810.2|8810.6|8809.7|8811.4|8810.3|8810.1|8809|111
1762912800000|2025-11-12 02:00:00|8810.5|8809.6|8810.7|8809.8|8810.9|8810|8810.3|8809.4|55
1762913100000|2025-11-12 02:05:00|8811.1|8810.2|8811.5|8810.6|8811.7|8810.8|8810.9|8810|43
1762913400000|2025-11-12 02:10:00|8811.4|8810.5|8811.1|8810.2|8811.6|8810.7|8811.1|8810.2|32
1762913700000|2025-11-12 02:15:00|8811.2|8810.3|8811.7|8810.8|8811.8|8810.9|8811.1|8810.2|57
1762914000000|2025-11-12 02:20:00|8811.6|8810.7|8810.3|8808.8|8812.3|8811.1|8809.8|8808.6|75
1762914300000|2025-11-12 02:25:00|8809.7|8809|8810|8809.1|8810.1|8809.2|8809.6|8808.7|55
1762914600000|2025-11-12 02:30:00|8810.1|8809.2|8810.7|8809.8|8811|8810.1|8810.1|8809.2|50
1762914900000|2025-11-12 02:35:00|8810.6|8809.7|8810.5|8809.6|8811.3|8810.4|8810.4|8809.5|45
1762915200000|2025-11-12 02:40:00|8810.4|8809.5|8810.8|8809.9|8810.9|8810|8810.4|8809.5|57
1762915500000|2025-11-12 02:45:00|8810.6|8809.7|8811.6|8810.7|8811.7|8810.8|8810.6|8809.7|86
1762915800000|2025-11-12 02:50:00|8811.5|8810.6|8811.8|8810.9|8812.1|8811.2|8811.5|8810.6|42
1762916100000|2025-11-12 02:55:00|8812|8811.1|8813.6|8812.7|8814|8813.1|8812|8811.1|115
1762916400000|2025-11-12 03:00:00|8813.7|8812.8|8813|8812.1|8814|8813.1|8812.9|8812|147
1762916700000|2025-11-12 03:05:00|8812.9|8812|8812.4|8811.5|8813.2|8812.3|8812.4|8811.5|39
1762917000000|2025-11-12 03:10:00|8812.5|8811.6|8813|8812.1|8813.1|8812.2|8812.5|8811.6|42
1762917300000|2025-11-12 03:15:00|8813.2|8812.3|8813.5|8812.6|8813.7|8812.8|8813.1|8812.1|65
1762917600000|2025-11-12 03:20:00|8813.4|8812.5|8811.9|8811|8813.6|8812.7|8811.8|8810.9|65
1762917900000|2025-11-12 03:25:00|8811.8|8810.9|8811.7|8810.8|8812|8811.1|8811.3|8810.4|48
1762918200000|2025-11-12 03:30:00|8812|8811.1|8812.2|8811.3|8812.3|8811.4|8811.6|8810.7|57
1762918500000|2025-11-12 03:35:00|8812.1|8811.2|8811.9|8811|8812.4|8811.5|8811.7|8810.8|28
1762918800000|2025-11-12 03:40:00|8812|8811.1|8812.1|8811.2|8812.4|8811.5|8811.3|8810.4|24
1762919100000|2025-11-12 03:45:00|8812.2|8811.3|8811.9|8811|8812.2|8811.3|8811.5|8810.3|36
1762919400000|2025-11-12 03:50:00|8812|8811.1|8811.7|8810.8|8812.5|8811.3|8811.4|8810.5|45
1762919700000|2025-11-12 03:55:00|8811.6|8810.7|8811.4|8810.5|8811.9|8810.8|8810.9|8810|85
1762920000000|2025-11-12 04:00:00|8811.3|8810.4|8812.4|8811.5|8812.7|8811.8|8811.3|8810.4|66
1762920300000|2025-11-12 04:05:00|8812.5|8811.6|8812.3|8811.4|8812.7|8811.8|8812.1|8811.2|61
1762920600000|2025-11-12 04:10:00|8812.2|8811.3|8812.5|8811.6|8812.6|8811.7|8812.2|8811.3|38
1762920900000|2025-11-12 04:15:00|8812.4|8811.5|8812.7|8811.8|8812.9|8812|8812.3|8811.4|45
1762921200000|2025-11-12 04:20:00|8812.8|8811.9|8813.5|8812.6|8813.6|8812.7|8812.2|8811.3|108
1762921500000|2025-11-12 04:25:00|8813.6|8812.7|8813.3|8812.4|8813.6|8812.7|8813|8812.1|68
1762921800000|2025-11-12 04:30:00|8813.2|8812.3|8813.8|8812.9|8814.1|8813.2|8813|8812.1|60
1762922100000|2025-11-12 04:35:00|8813.7|8812.8|8813.1|8812.2|8813.9|8813|8813|8812.1|69
1762922400000|2025-11-12 04:40:00|8813.2|8812.3|8813.6|8812.7|8813.9|8813|8812.9|8812|50
1762922700000|2025-11-12 04:45:00|8813.7|8812.8|8813.4|8812.5|8813.7|8812.8|8813.1|8812.2|86
1762923000000|2025-11-12 04:50:00|8813.5|8812.6|8813.8|8812.9|8814.5|8813.6|8812.8|8811.9|92
1762923300000|2025-11-12 04:55:00|8813.7|8812.8|8813.8|8812.9|8813.9|8813|8813|8812.1|104
1762923600000|2025-11-12 05:00:00|8813.7|8812.8|8814|8813.1|8814.4|8813.1|8813.5|8812.5|122
1762923900000|2025-11-12 05:05:00|8814.3|8812.8|8813.8|8812.3|8814.4|8813.2|8813.3|8812.1|100
1762924200000|2025-11-12 05:10:00|8813.9|8812.4|8813.9|8813|8814.2|8813.2|8813.6|8812.3|60
1762924500000|2025-11-12 05:15:00|8813.8|8812.9|8813.2|8812.3|8813.9|8813|8812.7|8811.8|100
1762924800000|2025-11-12 05:20:00|8813.1|8812.2|8813.6|8812.7|8814|8812.9|8812.9|8811.6|171
1762925100000|2025-11-12 05:25:00|8813.9|8812.4|8814.2|8813.3|8814.4|8813.4|8813.3|8812|87
1762925400000|2025-11-12 05:30:00|8814.3|8813.4|8813|8812.1|8814.4|8813.5|8813|8812.1|120
1762925700000|2025-11-12 05:35:00|8812.9|8812|8812.9|8812|8813.9|8812.8|8812.7|8811.8|98
1762926000000|2025-11-12 05:40:00|8812.8|8811.9|8813.4|8812.5|8813.5|8812.6|8812.2|8811.3|85
1762926300000|2025-11-12 05:45:00|8813.5|8812.6|8813.6|8812.7|8813.8|8812.9|8813|8812.1|99
1762926600000|2025-11-12 05:50:00|8813.5|8812.6|8813.2|8812.3|8814|8813.1|8813.1|8812.2|84
1762926900000|2025-11-12 05:55:00|8813.3|8812.4|8814.6|8813.7|8815.1|8814.1|8813.3|8812.4|85
1762927200000|2025-11-12 06:00:00|8814.5|8813.6|8813.9|8813|8815.5|8814.6|8813.9|8812.7|104
1762927500000|2025-11-12 06:05:00|8814|8813.1|8814.8|8813.9|8815.5|8814.5|8813.7|8812.7|96
1762927800000|2025-11-12 06:10:00|8815|8814.1|8815.9|8815|8816.1|8815|8814.4|8813.5|92
1762928100000|2025-11-12 06:15:00|8815.8|8814.9|8816.7|8815.8|8817.1|8816.2|8815.5|8814.6|76
1762928400000|2025-11-12 06:20:00|8816.5|8815.6|8816.3|8815.4|8816.6|8815.7|8815.6|8814.7|65
1762928700000|2025-11-12 06:25:00|8816.2|8815.3|8816.5|8815.6|8817.3|8816.4|8815.9|8815|69
1762929000000|2025-11-12 06:30:00|8816.4|8815.5|8816.2|8815.3|8816.7|8815.8|8815.8|8814.9|74
1762929300000|2025-11-12 06:35:00|8816.3|8815.4|8814|8813.1|8816.3|8815.4|8813.9|8813|81
1762929600000|2025-11-12 06:40:00|8813.9|8813|8813.9|8813|8814.9|8814|8813.6|8812.6|89
1762929900000|2025-11-12 06:45:00|8813.8|8812.9|8814.4|8813.5|8814.9|8814|8813.8|8812.7|73
1762930200000|2025-11-12 06:50:00|8814.2|8813.3|8814.3|8813.4|8814.7|8813.5|8813.8|8812.9|64
1762930500000|2025-11-12 06:55:00|8814.4|8813.5|8815.4|8812.7|8815.4|8813.6|8813.7|8812.7|72
1762930800000|2025-11-12 07:00:00|8815.1|8812.6|8815.6|8814.7|8815.7|8814.8|8813.9|8812.1|132
1762931100000|2025-11-12 07:05:00|8815.7|8814.8|8813.9|8813|8816.4|8815.5|8813.8|8812.9|178
1762931400000|2025-11-12 07:10:00|8814|8813.1|8814.6|8813.7|8815.8|8814.9|8813.8|8812.9|142
1762931700000|2025-11-12 07:15:00|8814.7|8813.8|8813.6|8812.7|8814.8|8813.9|8813.4|8812.5|119
1762932000000|2025-11-12 07:20:00|8813.7|8812.8|8813.9|8813|8814.3|8813.4|8813.1|8812.2|141
1762932300000|2025-11-12 07:25:00|8814|8813.1|8812.9|8812|8814.3|8813.4|8812.9|8812|90
1762932600000|2025-11-12 07:30:00|8813.2|8812.3|8814.6|8813.7|8814.7|8813.8|8812.7|8811.8|132
1762932900000|2025-11-12 07:35:00|8814.5|8813.6|8815.4|8814.5|8816.9|8816|8814.3|8813.4|137
1762933200000|2025-11-12 07:40:00|8815.3|8814.4|8812.9|8812|8815.5|8814.6|8812.9|8812|86
1762933500000|2025-11-12 07:45:00|8812.8|8811.9|8812.4|8811.5|8813.1|8812.2|8811.8|8810.9|101
1762933800000|2025-11-12 07:50:00|8812.5|8811.6|8812.8|8811.9|8813.1|8812.2|8811.3|8810.4|120
1762934100000|2025-11-12 07:55:00|8812.7|8811.8|8812.4|8811.5|8813.2|8812.3|8812.1|8811.2|156
1762934400000|2025-11-12 08:00:00|8812.3|8811.4|8809.5|8808.6|8812.3|8811.4|8808.8|8807.9|236
1762934700000|2025-11-12 08:05:00|8809.4|8808.5|8806|8805.1|8809.6|8808.7|8805.2|8804.3|200
1762935000000|2025-11-12 08:10:00|8806.1|8805.2|8805.5|8804.6|8807.1|8806.2|8805.5|8804.6|152
1762935300000|2025-11-12 08:15:00|8805.6|8804.7|8806.8|8805.9|8807.4|8806.5|8805.5|8804.6|135
1762935600000|2025-11-12 08:20:00|8806.9|8806|8811.1|8810.2|8811.6|8810.3|8806.7|8805.8|215
1762935900000|2025-11-12 08:25:00|8811|8810.1|8809.5|8808.6|8811|8810.1|8808.8|8807.9|188
1762936200000|2025-11-12 08:30:00|8809.3|8808.4|8810.5|8809.6|8810.7|8809.8|8808.8|8807.9|160
1762936500000|2025-11-12 08:35:00|8810.6|8809.7|8810.3|8809.4|8812.1|8811.2|8809.7|8808.8|152
1762936800000|2025-11-12 08:40:00|8810.5|8809.6|8808.9|8808|8810.7|8809.8|8808.6|8807.7|138
1762937100000|2025-11-12 08:45:00|8808.8|8807.9|8815.4|8814.5|8815.5|8814.6|8808.5|8807.5|225
1762937400000|2025-11-12 08:50:00|8815.5|8814.6|8823.4|8822.5|8823.4|8822.5|8815.3|8814.4|215
1762937700000|2025-11-12 08:55:00|8823.3|8822.4|8826.6|8825.7|8827.6|8826.7|8822.5|8821.6|233
1762938000000|2025-11-12 09:00:00|8826.7|8825.8|8820.6|8819.7|8827|8826|8820.6|8819.7|214
1762938300000|2025-11-12 09:05:00|8820.5|8819.6|8824.5|8823.6|8825.2|8824.3|8819.1|8818.2|149
1762938600000|2025-11-12 09:10:00|8824.6|8823.7|8825|8824.1|8825.6|8824.7|8822.6|8821.7|172
1762938900000|2025-11-12 09:15:00|8825.1|8824.2|8818.6|8817.7|8825.1|8824.2|8818.5|8817.6|162
1762939200000|2025-11-12 09:20:00|8818.4|8817.5|8819|8818.1|8819.6|8818.6|8816.5|8815.6|147
1762939500000|2025-11-12 09:25:00|8818.9|8818|8818.7|8817.8|8819.6|8818.7|8816.9|8816|126
1762939800000|2025-11-12 09:30:00|8818.6|8817.7|8819.6|8818.7|8820.3|8819.4|8817.8|8816.9|143
1762940100000|2025-11-12 09:35:00|8819.5|8818.6|8818|8817.1|8820.9|8820|8817.5|8816.6|127
1762940400000|2025-11-12 09:40:00|8818.1|8817.2|8817.6|8816.7|8819.2|8818.3|8817.2|8816.3|111
1762940700000|2025-11-12 09:45:00|8817.4|8816.5|8819.1|8818.2|8819.3|8818.4|8817.3|8816.4|120
1762941000000|2025-11-12 09:50:00|8819|8818.1|8820.9|8820|8822.6|8821.7|8819|8818.1|205
1762941300000|2025-11-12 09:55:00|8820.8|8819.9|8821.7|8820.8|8822.2|8821.3|8819.9|8819|131
1762941600000|2025-11-12 10:00:00|8821.8|8820.9|8822.4|8821.5|8822.7|8821.8|8821.2|8820.3|139
1762941900000|2025-11-12 10:05:00|8822.2|8821.3|8824.2|8823.3|8824.5|8823.6|8821.6|8820.7|100
1762942200000|2025-11-12 10:10:00|8824.1|8823.2|8823.1|8822.2|8824.2|8823.3|8823|8822.1|96
1762942500000|2025-11-12 10:15:00|8823|8822.1|8821.5|8820.6|8823.7|8822.8|8821.3|8820.4|125
1762942800000|2025-11-12 10:20:00|8821.6|8820.7|8821.6|8820.7|8822.7|8821.8|8820.6|8819.7|126
1762943100000|2025-11-12 10:25:00|8821.8|8820.9|8821.9|8821|8822|8821.1|8820.8|8819.9|100
1762943400000|2025-11-12 10:30:00|8822|8821.1|8820.7|8819.8|8822.4|8821.5|8820.6|8819.1|89
1762943700000|2025-11-12 10:35:00|8820.6|8819.7|8818.3|8817.4|8820.8|8819.9|8818.1|8817.2|111
1762944000000|2025-11-12 10:40:00|8818.2|8817.3|8817.1|8816.2|8818.2|8817.3|8815.5|8814.6|81
1762944300000|2025-11-12 10:45:00|8817.2|8816.3|8815.4|8814.5|8818.4|8817.5|8815.2|8814.3|111
1762944600000|2025-11-12 10:50:00|8815.3|8814.4|8815.7|8814.8|8816|8815.1|8814.7|8813.8|79
1762944900000|2025-11-12 10:55:00|8815.8|8814.9|8815.4|8814.5|8817.8|8816.8|8815.1|8814.2|84
1762945200000|2025-11-12 11:00:00|8815.5|8814.6|8817.5|8816.6|8817.7|8816.7|8815.3|8814.4|101
1762945500000|2025-11-12 11:05:00|8817.4|8816.5|8819.8|8818.9|8819.8|8818.9|8817.4|8816.5|88
1762945800000|2025-11-12 11:10:00|8819.7|8818.8|8819.3|8818.4|8820.5|8819.6|8819.1|8818.2|52
1762946100000|2025-11-12 11:15:00|8819.2|8818.3|8815.3|8814.4|8819.2|8818.3|8814.8|8813.9|106
1762946400000|2025-11-12 11:20:00|8815.2|8814.3|8815.2|8814.3|8816.9|8816|8815.2|8814.3|98
1762946700000|2025-11-12 11:25:00|8815|8814.1|8815.2|8814.3|8815.6|8814.7|8814.6|8813.7|91
1762947000000|2025-11-12 11:30:00|8815.1|8814.2|8814.3|8813.4|8816.8|8815.9|8814.2|8813.3|102
1762947300000|2025-11-12 11:35:00|8814.2|8813.3|8815.3|8814.4|8815.3|8814.4|8813.3|8812.4|87
1762947600000|2025-11-12 11:40:00|8815.4|8814.5|8817.3|8816.4|8817.8|8816.8|8815.1|8814.2|73
1762947900000|2025-11-12 11:45:00|8817.4|8816.5|8818.2|8817.3|8818.6|8817.7|8816|8815.1|130
1762948200000|2025-11-12 11:50:00|8818.3|8817.4|8817.8|8816.9|8818.6|8817.7|8816.4|8815.5|113
1762948500000|2025-11-12 11:55:00|8817.7|8816.8|8813.5|8812.6|8817.8|8816.9|8812.3|8811.4|189
1762948800000|2025-11-12 12:00:00|8813.4|8812.5|8819.6|8818.7|8819.6|8818.7|8811.7|8810.8|176
1762949100000|2025-11-12 12:05:00|8819.5|8818.6|8818.9|8818|8820.4|8819.5|8817.6|8816.7|123
1762949400000|2025-11-12 12:10:00|8819|8818.1|8818.8|8817.9|8819.9|8818.8|8818.5|8817.6|108
1762949700000|2025-11-12 12:15:00|8818.7|8817.8|8821.3|8819.8|8821.3|8820.3|8818.7|8817.8|120
1762950000000|2025-11-12 12:20:00|8821.2|8820.3|8822.8|8821.9|8822.9|8822|8820.9|8819.9|112
1762950300000|2025-11-12 12:25:00|8822.7|8821.8|8821.8|8820.9|8823.2|8822.3|8821.3|8820.4|72
1762950600000|2025-11-12 12:30:00|8822.2|8821.3|8827.4|8826.5|8827.6|8826.7|8822.1|8821.2|134
1762950900000|2025-11-12 12:35:00|8827.3|8826.4|8830.3|8829.4|8831.4|8830.5|8827.1|8826.2|184
1762951200000|2025-11-12 12:40:00|8830.2|8829.3|8828.5|8827.6|8830.5|8829.6|8827.8|8826.9|149
1762951500000|2025-11-12 12:45:00|8828.6|8827.7|8828.3|8827.4|8829.3|8828.4|8826.6|8825.7|133
1762951800000|2025-11-12 12:50:00|8828.2|8827.3|8826.5|8825.6|8828.8|8827.9|8826.1|8825.2|130
1762952100000|2025-11-12 12:55:00|8826.2|8825.3|8825.6|8824.7|8826.5|8825.6|8824.8|8823.9|217
1762952400000|2025-11-12 13:00:00|8825.7|8824.8|8827.1|8826.2|8827.8|8826.9|8824.7|8823.8|187
1762952700000|2025-11-12 13:05:00|8826.9|8826|8823.5|8822.6|8826.9|8826|8823.2|8822.3|144
1762953000000|2025-11-12 13:10:00|8823.6|8822.7|8826.1|8825.2|8827|8826.1|8823.6|8822.7|157
1762953300000|2025-11-12 13:15:00|8826.2|8825.3|8829.6|8828.7|8829.6|8828.7|8825.6|8824.7|159
1762953600000|2025-11-12 13:20:00|8829.5|8828.6|8829.4|8828.5|8830|8829.1|8828.6|8827.7|145
1762953900000|2025-11-12 13:25:00|8829.1|8828.2|8829.3|8828.4|8829.8|8828.9|8828.6|8827.7|142
1762954200000|2025-11-12 13:30:00|8829.2|8828.3|8828.1|8827.2|8829.4|8828.5|8827.3|8826.4|196
1762954500000|2025-11-12 13:35:00|8828.2|8827.3|8831|8830.1|8833.6|8832.7|8828.1|8827.2|174
1762954800000|2025-11-12 13:40:00|8831.1|8830.2|8831.8|8830.9|8833.3|8832.4|8831|8830.1|148
1762955100000|2025-11-12 13:45:00|8832.3|8831.4|8832.1|8830.6|8832.6|8831.7|8831.1|8830|124
1762955400000|2025-11-12 13:50:00|8831.9|8831|8829.2|8828.3|8833.1|8831.9|8828.7|8827.8|117
1762955700000|2025-11-12 13:55:00|8829.3|8828.4|8830.7|8829.8|8830.9|8830|8828.8|8827.9|124
1762956000000|2025-11-12 14:00:00|8830.8|8829.9|8832.8|8831.9|8833.6|8832.7|8829.8|8828.9|183
1762956300000|2025-11-12 14:05:00|8832.7|8831.8|8833.7|8832.8|8833.7|8832.8|8832.1|8831.2|150
1762956600000|2025-11-12 14:10:00|8833.4|8832.5|8835.6|8834.7|8835.7|8834.8|8832.9|8832|172
1762956900000|2025-11-12 14:15:00|8835.5|8834.6|8837.9|8837|8838.8|8837.9|8834.8|8833.9|216
1762957200000|2025-11-12 14:20:00|8838.1|8837.2|8837|8836.1|8838.1|8837.2|8835.5|8834.4|206
1762957500000|2025-11-12 14:25:00|8836.9|8836|8836|8835.1|8837.8|8836.8|8835.9|8835|158
1762957800000|2025-11-12 14:30:00|8835.9|8835|8835.3|8834.4|8836.7|8835.8|8834.6|8833.7|232
1762958100000|2025-11-12 14:35:00|8835.4|8834.5|8836.3|8835.4|8837.8|8836.9|8835.4|8834.5|171
1762958400000|2025-11-12 14:40:00|8836.1|8835.2|8836.3|8835.4|8837.9|8837|8835.4|8834.5|178
1762958700000|2025-11-12 14:45:00|8836.2|8835.3|8836.8|8835.9|8838.4|8837.5|8836.1|8835.2|189
1762959000000|2025-11-12 14:50:00|8836.7|8835.8|8837.8|8836.9|8838.1|8837.2|8835.5|8834.6|208
1762959300000|2025-11-12 14:55:00|8837.7|8836.8|8837.4|8836.5|8838.8|8837.9|8837.4|8836.5|206
1762959600000|2025-11-12 15:00:00|8837.5|8836.6|8835.1|8834.2|8838|8837.1|8834.7|8833.8|242
1762959900000|2025-11-12 15:05:00|8834.8|8833.9|8835.3|8834.4|8835.7|8834.8|8832.4|8831.5|177
1762960200000|2025-11-12 15:10:00|8834.9|8834|8835.1|8834.2|8836.4|8835.5|8834.5|8833.6|202
1762960500000|2025-11-12 15:15:00|8835|8834.1|8833.3|8832.4|8835.8|8834.9|8832.6|8831.7|204
1762960800000|2025-11-12 15:20:00|8833.2|8832.3|8832.5|8831.6|8833.4|8832.5|8831.9|8831|169
1762961100000|2025-11-12 15:25:00|8832.4|8831.5|8829.9|8829|8832.8|8831.9|8829.8|8828.9|163
1762961400000|2025-11-12 15:30:00|8830.1|8829.2|8831.3|8830.4|8831.5|8830.6|8830.1|8829.2|136
1762961700000|2025-11-12 15:35:00|8831.2|8830.3|8831.3|8830.4|8831.7|8830.8|8829.7|8828.8|168
1762962000000|2025-11-12 15:40:00|8831.6|8830.7|8831.3|8830.4|8832.3|8831.4|8830.7|8829.8|171
1762962300000|2025-11-12 15:45:00|8831.4|8830.5|8829|8828.1|8832|8831.1|8829|8828.1|160
1762962600000|2025-11-12 15:50:00|8829.1|8828.2|8829.2|8828.3|8829.6|8828.7|8826.9|8826|229
1762962900000|2025-11-12 15:55:00|8829.5|8828.6|8830.3|8829.4|8831.4|8830.5|8828.4|8827.5|337
1762963200000|2025-11-12 16:00:00|8830.1|8829.2|8830.4|8829.5|8830.4|8829.5|8828.2|8827.3|259
1762963500000|2025-11-12 16:05:00|8830.2|8829.3|8830.8|8829.9|8831.4|8830.5|8828.2|8827.3|165
1762963800000|2025-11-12 16:10:00|8830.9|8830|8829.6|8828.7|8831.2|8830.3|8829.1|8828.2|161
1762964100000|2025-11-12 16:15:00|8829.8|8828.9|8830.3|8829.4|8830.9|8830|8827.6|8826.7|170
1762964400000|2025-11-12 16:20:00|8830.2|8829.3|8829.8|8828.9|8830.7|8829.8|8828.6|8827.7|165
1762964700000|2025-11-12 16:25:00|8829.7|8828.8|8828.5|8827.6|8830|8829.1|8827.7|8826.8|104
1762965000000|2025-11-12 16:30:00|8828.7|8827.8|8828.1|8827.2|8829.1|8828.2|8826.9|8826|157
1762965300000|2025-11-12 16:35:00|8828|8827.1|8827|8826.1|8828|8827.1|8826.1|8825.2|118
1762965600000|2025-11-12 16:40:00|8826.9|8826|8827.6|8826.7|8829.5|8828.2|8826.9|8826|150
1762965900000|2025-11-12 16:45:00|8827.5|8826.6|8828.8|8827.9|8829.5|8828.6|8826.9|8826|150
1762966200000|2025-11-12 16:50:00|8828.5|8827.6|8827.9|8827|8828.5|8827.6|8827|8826.1|128
1762966500000|2025-11-12 16:55:00|8827.8|8826.9|8828.3|8827.4|8828.8|8827.9|8827.8|8826.9|103
1762966800000|2025-11-12 17:00:00|8828.5|8827.6|8827.8|8826.9|8828.6|8827.7|8826.9|8826|141
1762967100000|2025-11-12 17:05:00|8827.7|8826.8|8828.2|8827.3|8829|8828|8827.6|8826.7|155
1762967400000|2025-11-12 17:10:00|8828.1|8827.2|8825.7|8824.8|8828.4|8827.5|8824.8|8823.9|131
1762967700000|2025-11-12 17:15:00|8825.6|8824.7|8825.9|8825|8826.8|8825.9|8825.5|8824.6|98
1762968000000|2025-11-12 17:20:00|8826|8825.1|8826.3|8825.4|8826.8|8825.9|8825.5|8824.6|109
1762968300000|2025-11-12 17:25:00|8826.2|8825.3|8826.2|8825.3|8827.3|8826.4|8826.1|8825.2|105
1762968600000|2025-11-12 17:30:00|8826.1|8825.2|8826.1|8825.2|8826.9|8826|8825.9|8825|81
1762968900000|2025-11-12 17:35:00|8826.2|8825.3|8825.4|8824.5|8826.4|8825.5|8825.4|8824.5|71
1762969200000|2025-11-12 17:40:00|8825.5|8824.6|8825.6|8824.7|8826.1|8825.2|8825.1|8824.2|57
1762969500000|2025-11-12 17:45:00|8825.7|8824.8|8825.7|8824.8|8825.8|8824.9|8825.4|8824.5|51
1762969800000|2025-11-12 17:50:00|8825.6|8824.7|8826.3|8825.4|8827|8826.1|8825.6|8824.7|75
1762970100000|2025-11-12 17:55:00|8826.2|8825.3|8823.7|8822.8|8826.8|8825.9|8823.4|8822.5|84
1762970400000|2025-11-12 18:00:00|8823.8|8822.9|8822.5|8821.6|8824.1|8823.2|8822.4|8821.5|122
1762970700000|2025-11-12 18:05:00|8822.4|8821.5|8824.2|8823.3|8824.5|8823.6|8822.4|8821.5|95
1762971000000|2025-11-12 18:10:00|8823.9|8823|8822.8|8821.9|8824.1|8823.2|8822.5|8821.6|86
1762971300000|2025-11-12 18:15:00|8822.7|8821.8|8823.2|8822.3|8823.8|8822.9|8822.7|8821.8|71
1762971600000|2025-11-12 18:20:00|8823.3|8822.4|8823.5|8822.6|8824.1|8823.2|8823.2|8822.3|70
1762971900000|2025-11-12 18:25:00|8823.4|8822.5|8823.5|8822.6|8823.7|8822.8|8823|8822.1|64
1762972200000|2025-11-12 18:30:00|8823.6|8822.7|8822|8821.1|8823.6|8822.7|8822|8820.9|46
1762972500000|2025-11-12 18:35:00|8822.1|8821.2|8821.7|8820.8|8822.5|8821.4|8821.4|8820.5|84
1762972800000|2025-11-12 18:40:00|8822|8820.5|8821.8|8820.9|8822.1|8821|8821.5|8820.4|59
1762973100000|2025-11-12 18:45:00|8821.9|8821|8821.4|8820.5|8822.2|8821|8821.1|8820.2|74
1762973400000|2025-11-12 18:50:00|8821.3|8820.4|8820.8|8819.9|8821.4|8820.5|8820.5|8819.6|73
1762973700000|2025-11-12 18:55:00|8820.7|8819.8|8820.5|8819.6|8821.5|8820.6|8820.3|8819.4|67
1762974000000|2025-11-12 19:00:00|8820.3|8819.4|8821.4|8820.5|8821.4|8820.5|8820.1|8819|91
1762974300000|2025-11-12 19:05:00|8821.5|8820.6|8821|8820.1|8822.2|8821.3|8820.7|8819.8|57
1762974600000|2025-11-12 19:10:00|8821.6|8820.7|8822|8821.1|8822.5|8821.6|8821.3|8820.4|68
1762974900000|2025-11-12 19:15:00|8821.9|8821|8821.5|8820.6|8822.6|8821.7|8821.4|8820.5|57
1762975200000|2025-11-12 19:20:00|8821.4|8820.5|8821.7|8820.8|8822.3|8821.1|8821.3|8819.9|87
1762975500000|2025-11-12 19:25:00|8821.9|8821|8822.8|8821.9|8823.1|8822.2|8821.6|8820.4|78
1762975800000|2025-11-12 19:30:00|8822.7|8821.8|8823.2|8822.3|8823.4|8822.5|8822.5|8821.6|65
1762976100000|2025-11-12 19:35:00|8822.9|8822|8823|8822.1|8824.1|8823.2|8822.9|8822|49
1762976400000|2025-11-12 19:40:00|8823.1|8822.2|8823.4|8822.5|8824|8823.1|8822.7|8821.8|56
1762976700000|2025-11-12 19:45:00|8823.5|8822.6|8824.4|8823.5|8824.5|8823.5|8823.2|8822.3|64
1762977000000|2025-11-12 19:50:00|8824.5|8823.6|8825.1|8824.2|8825.6|8824.5|8824.5|8823.3|87
1762977300000|2025-11-12 19:55:00|8825|8824.1|8825.1|8824.2|8826.2|8825.3|8825|8824.1|122
1762977600000|2025-11-12 20:00:00|8825.4|8824.5|8824.2|8823.3|8825.5|8824.6|8824.1|8823.2|93
1762977900000|2025-11-12 20:05:00|8824.4|8823.5|8824.8|8823.9|8825.3|8824.4|8824.3|8823.4|82
1762978200000|2025-11-12 20:10:00|8824.9|8824|8824.1|8823.2|8824.9|8824|8824.1|8822.8|42
1762978500000|2025-11-12 20:15:00|8824.2|8823.3|8825.2|8824.3|8825.2|8824.3|8824.1|8823.2|36
1762978800000|2025-11-12 20:20:00|8825.1|8824.2|8825.2|8823.7|8825.6|8824.4|8824.6|8823.6|58
1762979100000|2025-11-12 20:25:00|8824.7|8823.8|8824.7|8823.8|8825.2|8824.3|8824.2|8823|60
1762979400000|2025-11-12 20:30:00|8825|8824.1|8826.3|8825.4|8826.3|8825.4|8825|8824.1|46
1762979700000|2025-11-12 20:35:00|8826|8825.1|8826.5|8825.6|8826.7|8825.7|8825.7|8824.8|62
1762980000000|2025-11-12 20:40:00|8825.9|8825|8825.8|8824.9|8826.5|8825.5|8825.6|8824.5|44
1762980300000|2025-11-12 20:45:00|8825.3|8824.4|8825.8|8824.9|8826|8825.1|8824.9|8823.8|40
1762980600000|2025-11-12 20:50:00|8825.7|8824.8|8826.1|8825.2|8826.4|8825.5|8825.6|8824.7|69
1762980900000|2025-11-12 20:55:00|8826.2|8825.3|8826.8|8825.9|8827.2|8826.3|8826.2|8825.3|86
1762981200000|2025-11-12 21:00:00|8826.7|8825.8|8825.7|8824.8|8826.9|8826|8825.5|8824.6|97
1762981500000|2025-11-12 21:05:00|8825.8|8824.9|8827|8826.1|8827.3|8826.4|8825.1|8824.2|57
1762981800000|2025-11-12 21:10:00|8826.9|8826|8826.6|8825.7|8827.4|8826.2|8826.4|8825.2|67
1762982100000|2025-11-12 21:15:00|8826.9|8825.4|8826.7|8825.8|8826.9|8825.8|8825.3|8824.1|32
1762982400000|2025-11-12 21:20:00|8826.8|8825.3|8826.3|8825.4|8826.8|8825.5|8825.9|8824.9|44
1762982700000|2025-11-12 21:25:00|8826.2|8825.3|8827.3|8826.4|8827.6|8826.5|8825.9|8824.8|54
1762983000000|2025-11-12 21:30:00|8827.6|8826.1|8826.4|8824.9|8827.6|8826.1|8826.2|8824.9|34
1762983300000|2025-11-12 21:35:00|8826.1|8825.2|8826.7|8825.2|8827|8825.7|8825.5|8824.1|41
1762983600000|2025-11-12 21:40:00|8826.8|8825.3|8827.4|8825.9|8827.4|8825.9|8825.8|8824.3|35
1762983900000|2025-11-12 21:45:00|8827.2|8825.7|8827.4|8825.9|8828.5|8827|8827.2|8825.7|46
1762984200000|2025-11-12 21:50:00|8827.3|8825.8|8828.7|8827.2|8829|8827.5|8826.9|8825.7|48
1762984500000|2025-11-12 21:55:00|8829.2|8826.8|8833.7|8821.8|8833.9|8826.8|8828.5|8821.4|103
1762984800000|2025-11-12 22:00:00|8834|8822.1|8834.1|8822.2|8834.1|8822.2|8834|8822.1|2
1762985400000|2025-11-12 22:10:00|8831.1|8824.2|8831.1|8824.2|8831.3|8824.3|8830.1|8823.9|17
1762985700000|2025-11-12 22:15:00|8831|8824.3|8832.3|8824.2|8832.3|8824.5|8830.7|8823.8|42
1762986000000|2025-11-12 22:20:00|8832.2|8824.3|8830.9|8824.5|8832.6|8825.1|8830.8|8824.2|29
1762986300000|2025-11-12 22:25:00|8831.2|8824.7|8828.7|8824.5|8833.9|8825.1|8828.7|8824.4|37
1762986600000|2025-11-12 22:30:00|8828.6|8824.6|8831.1|8827.1|8834.8|8827.4|8828.6|8824.3|57
1762986900000|2025-11-12 22:35:00|8831|8827.2|8830|8826.4|8831.1|8827.6|8829.5|8825.1|75
1762987200000|2025-11-12 22:40:00|8829.8|8826.6|8830|8822.6|8830.2|8826.6|8829.7|8820.3|121
1762987500000|2025-11-12 22:45:00|8829.9|8822.7|8829.5|8825.8|8830.2|8827.2|8829.3|8822.4|159
1762987800000|2025-11-12 22:50:00|8829.4|8825.9|8829.5|8825.5|8831.1|8826.7|8829.1|8824.1|209
1762988100000|2025-11-12 22:55:00|8829.4|8825.6|8829.4|8824.8|8829.9|8826.6|8828.9|8821.7|391
1762988400000|2025-11-12 23:00:00|8829.1|8822.6|8830.6|8828.2|8830.7|8828.3|8829.1|8822|109
1762988700000|2025-11-12 23:05:00|8830.1|8828.6|8830|8828.5|8830.7|8829.2|8829.7|8828.5|41
1762989000000|2025-11-12 23:10:00|8829.9|8828.4|8829.4|8828.5|8830|8828.6|8829.2|8827.9|68
1762989300000|2025-11-12 23:15:00|8829.5|8828.6|8829.6|8828.7|8830|8828.8|8829.3|8828.1|44
1762989600000|2025-11-12 23:20:00|8830|8828.5|8829.4|8828.5|8830.1|8828.8|8829.3|8828.4|34
1762989900000|2025-11-12 23:25:00|8829.5|8828.6|8829.6|8828.7|8830.1|8828.9|8829.4|8828.4|34
1762990200000|2025-11-12 23:30:00|8829.7|8828.8|8829.6|8828.7|8829.9|8829|8829.5|8828.6|49
1762990500000|2025-11-12 23:35:00|8829.7|8828.8|8829.6|8828.7|8829.7|8828.8|8829.3|8828.4|33
1762990800000|2025-11-12 23:40:00|8829.5|8828.6|8830.6|8829.7|8830.6|8829.7|8829.3|8828.4|69
1762991100000|2025-11-12 23:45:00|8830.7|8829.8|8830.5|8829.6|8831.1|8829.9|8830.1|8829.2|32
1762991400000|2025-11-12 23:50:00|8830.8|8829.3|8830.9|8829.4|8831.1|8830.1|8830.4|8829.2|40
1762991700000|2025-11-12 23:55:00|8830.5|8829.6|8830.4|8829.5|8830.9|8829.6|8830.2|8829.3|32
1762992000000|2025-11-13 00:00:00|8830.3|8829.4|8831.6|8830.7|8832|8831.1|8830.2|8829|71
1762992300000|2025-11-13 00:05:00|8831.5|8830.6|8830.9|8830|8832|8831.1|8830.9|8830|80
1762992600000|2025-11-13 00:10:00|8830.8|8829.9|8831.2|8830.3|8831.5|8830.6|8830.6|8829.7|56
1762992900000|2025-11-13 00:15:00|8831.1|8830.2|8831.2|8830.3|8831.7|8830.8|8830.9|8830|48
1762993200000|2025-11-13 00:20:00|8831.3|8830.4|8831|8830.1|8831.4|8830.5|8830.6|8829.7|50
1762993500000|2025-11-13 00:25:00|8830.9|8830|8831|8830.1|8831.3|8830.4|8830.6|8829.7|45
1762993800000|2025-11-13 00:30:00|8831.1|8830.2|8827.8|8826.9|8831.1|8830.2|8827.2|8826.1|269
1762994100000|2025-11-13 00:35:00|8827.6|8826.7|8828.4|8827.5|8828.6|8827.7|8827.4|8826.5|167
1762994400000|2025-11-13 00:40:00|8828.5|8827.6|8829.1|8828.2|8829.7|8828.8|8828|8827.1|98
1762994700000|2025-11-13 00:45:00|8829.2|8828.3|8830.2|8829.3|8830.5|8829.4|8829|8828|153
1762995000000|2025-11-13 00:50:00|8830.1|8829.2|8831.9|8830.4|8831.9|8830.6|8830.1|8828.9|146
1762995300000|2025-11-13 00:55:00|8831.2|8830.3|8828.5|8827.6|8831.2|8830.3|8828.5|8827.6|213
1762995600000|2025-11-13 01:00:00|8828.6|8827.7|8828.3|8827.4|8829.3|8828.4|8827.1|8826.2|204
1762995900000|2025-11-13 01:05:00|8828.4|8827.5|8828.3|8827.4|8828.7|8827.8|8827.5|8826.6|98
1762996200000|2025-11-13 01:10:00|8828.2|8827.3|8830.1|8829.2|8830.3|8829.4|8828.2|8827.3|118
1762996500000|2025-11-13 01:15:00|8830.2|8829.3|8831|8830.1|8831.7|8830.7|8830|8828.9|160
1762996800000|2025-11-13 01:20:00|8831.2|8830.3|8832|8831.1|8832|8831.1|8830.8|8829.4|114
1762997100000|2025-11-13 01:25:00|8831.8|8830.9|8832.3|8831.4|8832.9|8831.9|8831.6|8830.2|125
1762997400000|2025-11-13 01:30:00|8832.7|8831.2|8831.6|8830.7|8832.7|8831.7|8831.4|8830.4|130
1762997700000|2025-11-13 01:35:00|8831.7|8830.8|8831.8|8830.9|8832.3|8831.2|8831.3|8830|97
1762998000000|2025-11-13 01:40:00|8832|8830.5|8832.3|8831.4|8832.3|8831.4|8831.2|8830.3|71
1762998300000|2025-11-13 01:45:00|8832.2|8831.3|8832.3|8831.4|8833.2|8832.3|8832|8831.1|104
1762998600000|2025-11-13 01:50:00|8832.4|8831.5|8833|8832.1|8833.3|8832.4|8832.3|8831.4|112
1762998900000|2025-11-13 01:55:00|8832.8|8831.9|8831.2|8830.3|8832.9|8832|8830.6|8829.7|102
1762999200000|2025-11-13 02:00:00|8831.3|8830.4|8830.7|8829.8|8831.9|8830.9|8830.5|8829.4|106
1762999500000|2025-11-13 02:05:00|8830.6|8829.7|8831|8830.1|8831.1|8830.2|8830.3|8829.4|80
1762999800000|2025-11-13 02:10:00|8831.1|8830.2|8831.5|8830.6|8831.5|8830.6|8830.5|8829.6|83
1763000100000|2025-11-13 02:15:00|8831.4|8830.5|8831.8|8830.9|8832.5|8831.6|8831|8830.1|72
1763000400000|2025-11-13 02:20:00|8831.9|8831|8832.4|8831.5|8832.4|8831.5|8831.7|8830.8|78
1763000700000|2025-11-13 02:25:00|8832.3|8831.4|8832.3|8831.4|8832.5|8831.6|8831.8|8830.9|68
1763001000000|2025-11-13 02:30:00|8832.2|8831.3|8831.7|8830.8|8832.5|8831.6|8831.6|8830.7|68
1763001300000|2025-11-13 02:35:00|8831.6|8830.7|8831.3|8830.4|8831.9|8831|8831|8830.1|67
1763001600000|2025-11-13 02:40:00|8831.2|8830.3|8830.6|8829.7|8831.4|8830.5|8830.6|8829.7|61
1763001900000|2025-11-13 02:45:00|8830.7|8829.8|8830.5|8829.6|8831.2|8830.3|8830.2|8829.3|57
1763002200000|2025-11-13 02:50:00|8830.6|8829.7|8831|8830.1|8831.4|8830.5|8830.5|8829.6|66
1763002500000|2025-11-13 02:55:00|8830.9|8830|8830.6|8829.7|8831.4|8830.5|8830.3|8829.4|60
1763002800000|2025-11-13 03:00:00|8830.8|8829.9|8830.8|8829.3|8830.8|8829.9|8829.6|8828.7|90
1763003100000|2025-11-13 03:05:00|8830.4|8829.5|8830.4|8829.5|8830.8|8829.6|8829.8|8828.7|77
1763003400000|2025-11-13 03:10:00|8830.5|8829.6|8830|8829.1|8830.8|8829.7|8829.4|8828.5|66
1763003700000|2025-11-13 03:15:00|8829.9|8829|8830.7|8829.8|8831.3|8830.4|8829.8|8828.9|78
1763004000000|2025-11-13 03:20:00|8830.8|8829.9|8830.9|8830|8831.3|8830.4|8830.6|8829.7|63
1763004300000|2025-11-13 03:25:00|8831|8830.1|8829.8|8828.9|8831.2|8830.3|8829.4|8828.4|78
1763004600000|2025-11-13 03:30:00|8829.9|8829|8830.5|8829.6|8830.6|8829.7|8829.1|8828.2|70
1763004900000|2025-11-13 03:35:00|8830.6|8829.7|8831.1|8830.2|8831.2|8830.3|8830.1|8829.2|50
1763005200000|2025-11-13 03:40:00|8831.2|8830.3|8831|8830.1|8831.4|8830.5|8830.8|8829.9|55
1763005500000|2025-11-13 03:45:00|8831.1|8830.2|8831.2|8830.3|8831.4|8830.5|8830.7|8829.8|56
1763005800000|2025-11-13 03:50:00|8831.3|8830.4|8830.5|8829.6|8831.7|8830.8|8830.4|8829.5|64
1763006100000|2025-11-13 03:55:00|8830.6|8829.7|8830.1|8829.2|8830.7|8829.8|8829.7|8828.8|67
1763006400000|2025-11-13 04:00:00|8830.2|8829.3|8830.4|8829.5|8831|8830.1|8829.7|8828.8|61
1763006700000|2025-11-13 04:05:00|8830.5|8829.6|8830.3|8829.4|8831|8830.1|8830.3|8829.4|100
1763007000000|2025-11-13 04:10:00|8830.7|8829.8|8830.8|8829.9|8831.4|8830.5|8830.6|8829.7|87
1763007300000|2025-11-13 04:15:00|8830.9|8830|8831.8|8830.9|8831.9|8831|8830.5|8829.6|49
1763007600000|2025-11-13 04:20:00|8831.9|8831|8832.1|8831.2|8832.3|8831.4|8831.8|8830.9|44
1763007900000|2025-11-13 04:25:00|8832|8831.1|8831.5|8830.6|8832.1|8831.2|8831.4|8830.5|35
1763008200000|2025-11-13 04:30:00|8831.4|8830.5|8832|8831.1|8832.3|8831.4|8831.4|8830.5|46
1763008500000|2025-11-13 04:35:00|8832.1|8831.2|8831.9|8831|8832.2|8831.3|8831.7|8830.8|32
1763008800000|2025-11-13 04:40:00|8832|8831.1|8831.9|8831|8832|8831.1|8831.7|8830.8|39
1763009100000|2025-11-13 04:45:00|8832|8831.1|8831.8|8830.9|8832.1|8831.2|8831.7|8830.8|35
1763009400000|2025-11-13 04:50:00|8831.9|8831|8832.2|8831.3|8832.2|8831.3|8831.8|8830.9|40
1763009700000|2025-11-13 04:55:00|8832.1|8831.2|8832.3|8831.4|8832.4|8831.5|8831.8|8830.9|61
1763010000000|2025-11-13 05:00:00|8832.2|8831.3|8831.6|8830.7|8832.3|8831.4|8831.4|8830.5|67
1763010300000|2025-11-13 05:05:00|8831.5|8830.6|8830.9|8830|8831.9|8831|8830.3|8829.4|54
1763010600000|2025-11-13 05:10:00|8831|8830.1|8830.6|8829.7|8831.2|8830.3|8830.5|8829.6|37
1763010900000|2025-11-13 05:15:00|8830.5|8829.6|8829.6|8828.7|8830.8|8829.7|8829.6|8828.7|86
1763011200000|2025-11-13 05:20:00|8829.7|8828.8|8830.6|8829.7|8830.9|8830|8829.5|8828.6|40
1763011500000|2025-11-13 05:25:00|8830.7|8829.8|8829.9|8829|8830.7|8829.8|8829.8|8828.9|58
1763011800000|2025-11-13 05:30:00|8830|8829.1|8830|8829.1|8830.4|8829.5|8829.9|8829|36
1763012100000|2025-11-13 05:35:00|8830.1|8829.2|8829.8|8828.9|8830.3|8829.4|8829.6|8828.7|68
1763012400000|2025-11-13 05:40:00|8829.9|8829|8829.8|8828.9|8830|8829.1|8829.5|8828.6|43
1763012700000|2025-11-13 05:45:00|8829.6|8828.7|8829.6|8828.7|8830.1|8829.2|8829.5|8828.6|61
1763013000000|2025-11-13 05:50:00|8829.5|8828.6|8828.4|8827.5|8830|8829.1|8828.4|8827.5|50
1763013300000|2025-11-13 05:55:00|8828.6|8827.7|8829.9|8829|8830.9|8829.6|8828.6|8827.7|98
1763013600000|2025-11-13 06:00:00|8829.8|8828.9|8829.9|8829|8830.1|8829.2|8829|8828.1|126
1763013900000|2025-11-13 06:05:00|8829.8|8828.9|8829.5|8828|8830|8829.1|8828.7|8827.8|83
1763014200000|2025-11-13 06:10:00|8829.1|8828.2|8829.2|8828.3|8829.5|8828.6|8828.8|8827.5|68
1763014500000|2025-11-13 06:15:00|8829.3|8828.4|8829|8828.1|8829.7|8828.8|8828.5|8827.3|70
1763014800000|2025-11-13 06:20:00|8829.1|8828.2|8829.1|8828.2|8829.2|8828.3|8828.4|8827.5|59
1763015100000|2025-11-13 06:25:00|8829.2|8828.3|8830.1|8829.2|8830.2|8829.3|8829.1|8828.2|77
1763015400000|2025-11-13 06:30:00|8830.2|8829.3|8830.1|8829.2|8830.5|8829.6|8829.2|8828.3|87
1763015700000|2025-11-13 06:35:00|8830|8829.1|8830.2|8829.3|8831.1|8830.2|8829.1|8828.2|87
1763016000000|2025-11-13 06:40:00|8830.3|8829.4|8829.7|8828.8|8830.5|8829.6|8829.4|8828.5|65
1763016300000|2025-11-13 06:45:00|8829.6|8828.7|8828.5|8827.6|8829.7|8828.8|8828.5|8827.6|76
1763016600000|2025-11-13 06:50:00|8828.6|8827.7|8828.3|8827.4|8829.1|8828.2|8828.3|8827.4|67
1763016900000|2025-11-13 06:55:00|8828.4|8827.5|8834.8|8827.1|8834.8|8829.1|8828|8827.1|97
1763017200000|2025-11-13 07:00:00|8833.5|8827.8|8841.9|8841|8842.3|8841.3|8832.7|8827.8|236
1763017500000|2025-11-13 07:05:00|8842|8841.1|8837.6|8836.7|8844|8843.1|8837.6|8836.7|189
1763017800000|2025-11-13 07:10:00|8837.9|8836.4|8836.4|8835.5|8839.1|8838.2|8836|8835.1|142
1763018100000|2025-11-13 07:15:00|8836.3|8835.4|8837|8836.1|8838.9|8838|8835.6|8834.7|110
1763018400000|2025-11-13 07:20:00|8836.8|8835.9|8832.9|8832|8836.8|8835.9|8832.6|8831.7|128
1763018700000|2025-11-13 07:25:00|8832.8|8831.9|8831.6|8830.7|8834.4|8833.5|8831.2|8830.3|122
1763019000000|2025-11-13 07:30:00|8831.5|8830.6|8831.6|8830.7|8831.9|8831|8829.5|8828.6|173
1763019300000|2025-11-13 07:35:00|8831.7|8830.8|8833.7|8832.8|8833.7|8832.8|8830.3|8829.4|136
1763019600000|2025-11-13 07:40:00|8833.8|8832.9|8832.3|8831.4|8835.1|8834.2|8832|8831.1|158
1763019900000|2025-11-13 07:45:00|8832.1|8831.2|8832.2|8831.3|8832.8|8831.9|8831.2|8830.3|126
1763020200000|2025-11-13 07:50:00|8832.1|8831.2|8836.3|8835.4|8836.3|8835.4|8832.1|8831.2|149
1763020500000|2025-11-13 07:55:00|8836.7|8835.8|8836.6|8835.7|8836.9|8836|8835|8834.1|146
1763020800000|2025-11-13 08:00:00|8836.4|8835.5|8838.5|8837.6|8839.2|8838.3|8835.8|8834.9|159
1763021100000|2025-11-13 08:05:00|8838.6|8837.7|8839.1|8838.2|8841.2|8840.3|8838|8837.1|170
1763021400000|2025-11-13 08:10:00|8838.7|8837.8|8840.2|8839.3|8840.4|8839.4|8838.3|8837.4|122
1763021700000|2025-11-13 08:15:00|8840.3|8839.4|8838.6|8837.7|8840.3|8839.4|8838.6|8837.7|154
1763022000000|2025-11-13 08:20:00|8838.7|8837.8|8837.8|8836.9|8838.7|8837.8|8836.9|8836|170
1763022300000|2025-11-13 08:25:00|8837.9|8837|8839.1|8838.2|8839.4|8838.5|8837.3|8836.4|129
1763022600000|2025-11-13 08:30:00|8839.2|8838.3|8840.5|8839.6|8841.2|8840.3|8838.6|8837.7|162
1763022900000|2025-11-13 08:35:00|8840.6|8839.7|8842.5|8841.6|8843.4|8842.5|8840.6|8839.4|143
1763023200000|2025-11-13 08:40:00|8842.6|8841.7|8840.7|8839.8|8842.7|8841.8|8840.5|8839.6|143
1763023500000|2025-11-13 08:45:00|8840.8|8839.9|8840.6|8839.7|8841.6|8840.7|8840.4|8839.5|109
1763023800000|2025-11-13 08:50:00|8840.7|8839.8|8832.4|8831.5|8840.7|8839.8|8832|8831.1|249
1763024100000|2025-11-13 08:55:00|8832.3|8831.4|8831.4|8830.5|8834.3|8833.4|8829.5|8828.6|322
1763024400000|2025-11-13 09:00:00|8831.6|8830.1|8832.3|8831.4|8834.2|8833.3|8831.2|8830.1|265
1763024700000|2025-11-13 09:05:00|8832.2|8831.3|8834.1|8833.2|8835.8|8834.9|8832.2|8831.3|215
1763025000000|2025-11-13 09:10:00|8834.2|8833.3|8836.6|8835.7|8837.8|8836.9|8834.2|8833.3|217
1763025300000|2025-11-13 09:15:00|8837.2|8835.5|8838.1|8837.2|8839.1|8838.2|8835.9|8834.9|179
1763025600000|2025-11-13 09:20:00|8838.2|8837.3|8839|8838.1|8840.8|8839.9|8837.9|8837|152
1763025900000|2025-11-13 09:25:00|8839.1|8838.2|8838.9|8838|8840.2|8839.3|8838.5|8837.6|137
1763026200000|2025-11-13 09:30:00|8839|8838.1|8836.7|8835.8|8840.1|8839.2|8835.7|8834.8|187
1763026500000|2025-11-13 09:35:00|8836.8|8835.9|8833|8832.1|8836.8|8835.9|8832.9|8832|212
1763026800000|2025-11-13 09:40:00|8833.3|8832.4|8832.2|8831.3|8835|8834.1|8832.1|8831.2|198
1763027100000|2025-11-13 09:45:00|8832.5|8831.6|8832.8|8831.9|8834|8833.1|8832.3|8831.4|145
1763027400000|2025-11-13 09:50:00|8832.7|8831.8|8833.1|8832.2|8833.7|8832.8|8831.2|8830.3|172
1763027700000|2025-11-13 09:55:00|8833|8832.1|8830.4|8829.5|8833.3|8832.4|8830.4|8829.5|101
1763028000000|2025-11-13 10:00:00|8830.5|8829.6|8828.1|8827.2|8830.5|8829.6|8828.1|8827.2|111
1763028300000|2025-11-13 10:05:00|8828.2|8827.3|8826.9|8826|8828.8|8827.9|8826.3|8825.4|150
1763028600000|2025-11-13 10:10:00|8827|8826.1|8826.7|8825.8|8828.8|8827.9|8825.4|8824.5|161
1763028900000|2025-11-13 10:15:00|8826.8|8825.9|8830.2|8829.3|8830.7|8829.8|8826.1|8825.2|128
1763029200000|2025-11-13 10:20:00|8830.5|8829.6|8831|8830.1|8831.7|8830.8|8829.6|8828.7|131
1763029500000|2025-11-13 10:25:00|8831.1|8830.2|8827.9|8827|8831.1|8830.2|8827.8|8826.9|105
1763029800000|2025-11-13 10:30:00|8828|8827.1|8827.2|8826.3|8828.3|8827.4|8827.1|8826.2|90
1763030100000|2025-11-13 10:35:00|8827.3|8826.4|8828|8827.1|8828.4|8827.5|8825.9|8825|106
1763030400000|2025-11-13 10:40:00|8828.1|8827.2|8829.3|8828.4|8829.6|8828.7|8827.8|8826.9|99
1763030700000|2025-11-13 10:45:00|8829.2|8828.3|8828.5|8827.6|8830.3|8829.2|8828.2|8827.3|84
1763031000000|2025-11-13 10:50:00|8828.6|8827.7|8830.7|8829.8|8830.9|8830|8827.8|8826.8|115
1763031300000|2025-11-13 10:55:00|8830.6|8829.7|8829.4|8828.5|8831.2|8830.3|8829.2|8828.3|123
1763031600000|2025-11-13 11:00:00|8829.5|8828.6|8831.6|8830.7|8832|8831.1|8829.1|8828.2|168
1763031900000|2025-11-13 11:05:00|8831|8830.1|8830.8|8829.9|8832.2|8831.3|8829.5|8828.6|100
1763032200000|2025-11-13 11:10:00|8830.9|8830|8828.2|8827.3|8831.1|8830.2|8828.1|8827.2|84
1763032500000|2025-11-13 11:15:00|8828.1|8827.2|8828.3|8827.4|8829|8828.1|8827.3|8826.4|122
1763032800000|2025-11-13 11:20:00|8828.4|8827.5|8830|8829.1|8830.7|8829.8|8828.2|8827.3|122
1763033100000|2025-11-13 11:25:00|8830.1|8829.2|8829.3|8828.4|8830.2|8829.3|8829.1|8828.2|96
1763033400000|2025-11-13 11:30:00|8829.2|8828.3|8830.5|8829.6|8831.3|8830.4|8828.5|8827.6|102
1763033700000|2025-11-13 11:35:00|8830.6|8829.7|8828.6|8827.7|8831.1|8830.2|8828.3|8827.4|117
1763034000000|2025-11-13 11:40:00|8828.5|8827.6|8830|8829.1|8830.6|8829.7|8828.4|8827.5|153
1763034300000|2025-11-13 11:45:00|8829.9|8829|8830.5|8829.6|8832.2|8831.3|8829.5|8828.3|141
1763034600000|2025-11-13 11:50:00|8830.9|8830|8828.3|8827.4|8831.2|8830.3|8828|8827.1|200
1763034900000|2025-11-13 11:55:00|8828.4|8827.5|8828|8827.1|8829|8828.1|8827.6|8826.7|187
1763035200000|2025-11-13 12:00:00|8828.1|8827.2|8828.8|8827.9|8829.3|8828.4|8826.8|8825.9|158
1763035500000|2025-11-13 12:05:00|8828.7|8827.8|8830.1|8829.2|8830.2|8829.3|8828.7|8827.8|108
1763035800000|2025-11-13 12:10:00|8830|8829.1|8827|8826.1|8830.5|8829.6|8826|8825.1|122
1763036100000|2025-11-13 12:15:00|8827.1|8826.2|8826.3|8825.4|8828.6|8827.7|8826.2|8825.3|124
1763036400000|2025-11-13 12:20:00|8826.2|8825.3|8825.1|8824.2|8826.5|8825.6|8824.1|8823.2|125
1763036700000|2025-11-13 12:25:00|8825|8824.1|8823.7|8822.8|8825.6|8824.7|8823.4|8822.5|146
1763037000000|2025-11-13 12:30:00|8823.5|8822.6|8823.3|8822.4|8824.3|8823.4|8822|8821.1|112
1763037300000|2025-11-13 12:35:00|8823.2|8822.3|8818|8817.1|8823.9|8823|8817.9|8816.9|233
1763037600000|2025-11-13 12:40:00|8818.1|8817.2|8817.6|8816.7|8818.7|8817.8|8816.3|8814.8|220
1763037900000|2025-11-13 12:45:00|8817.7|8816.8|8818.5|8817.6|8819|8817.8|8817.3|8816.3|156
1763038200000|2025-11-13 12:50:00|8819|8818.1|8820.5|8819.6|8821.3|8820.4|8818|8817.1|132
1763038500000|2025-11-13 12:55:00|8820.3|8819.4|8818.3|8817.4|8820.6|8819.7|8816.9|8816|270
1763038800000|2025-11-13 13:00:00|8818.1|8817.2|8819|8818.1|8820.5|8819.6|8817.4|8816.5|264
1763039100000|2025-11-13 13:05:00|8819.2|8818.3|8818.9|8818|8820|8819.1|8818.6|8817.7|125
1763039400000|2025-11-13 13:10:00|8818.6|8817.7|8817.9|8817|8819.7|8818.8|8816.9|8816|177
1763039700000|2025-11-13 13:15:00|8817.8|8816.9|8820.2|8819.3|8820.2|8819.3|8817.8|8816.9|114
1763040000000|2025-11-13 13:20:00|8820.3|8819.4|8819.5|8818.6|8822|8821.1|8819.5|8818.6|157
1763040300000|2025-11-13 13:25:00|8819.4|8818.5|8818.1|8816.6|8821.9|8821|8818.1|8816.6|154
1763040600000|2025-11-13 13:30:00|8818.2|8816.7|8823|8822.1|8824.5|8823|8818|8816.5|205
1763040900000|2025-11-13 13:35:00|8823.3|8821.8|8824.9|8823.4|8826.2|8824.7|8822.9|8821.6|232
1763041200000|2025-11-13 13:40:00|8824.8|8823.3|8824.2|8823.3|8825.7|8824.5|8824|8822.6|239
1763041500000|2025-11-13 13:45:00|8824.4|8822.9|8824.2|8823.3|8825|8823.7|8823.7|8822.3|226
1763041800000|2025-11-13 13:50:00|8823.9|8823|8824.5|8823|8824.7|8823.5|8823.4|8822.3|182
1763042100000|2025-11-13 13:55:00|8824.4|8822.9|8824.9|8823.4|8826.3|8825.1|8824|8822.8|196
1763042400000|2025-11-13 14:00:00|8824.7|8823.2|8823.9|8823|8825.6|8824.6|8823.5|8822.3|243
1763042700000|2025-11-13 14:05:00|8823.7|8822.8|8819.4|8818.5|8824.3|8823.2|8819|8818.1|237
1763043000000|2025-11-13 14:10:00|8819.6|8818.7|8819.6|8818.1|8820.1|8819.1|8818|8816.8|237
1763043300000|2025-11-13 14:15:00|8819.7|8818.2|8821.1|8820.2|8822.2|8821|8819.5|8818.2|170
1763043600000|2025-11-13 14:20:00|8821.2|8820.3|8824.6|8823.7|8824.9|8823.8|8821.2|8820.1|203
1763043900000|2025-11-13 14:25:00|8824.4|8823.5|8823|8822.1|8824.8|8823.6|8822|8820.7|196
1763044200000|2025-11-13 14:30:00|8823.1|8822.2|8826.2|8824.7|8826.4|8825.3|8823|8821.8|291
1763044500000|2025-11-13 14:35:00|8826.1|8824.6|8827.5|8826|8828.1|8826.7|8824|8822.6|333
1763044800000|2025-11-13 14:40:00|8827.6|8826.1|8829.4|8827.9|8829.4|8828.2|8826.8|8825.7|333
1763045100000|2025-11-13 14:45:00|8829|8828.1|8827.9|8826.4|8830|8828.7|8827|8825.6|369
1763045400000|2025-11-13 14:50:00|8827.8|8826.3|8826.4|8824.9|8827.9|8826.4|8825.5|8824|232
1763045700000|2025-11-13 14:55:00|8826.5|8825|8822.5|8821|8827.3|8826.1|8821.9|8820.7|246
1763046000000|2025-11-13 15:00:00|8822.2|8821.3|8825.5|8824|8825.8|8824.3|8821.9|8820.8|266
1763046300000|2025-11-13 15:05:00|8825.2|8824.3|8822.9|8821.4|8825.9|8824.6|8822.9|8821.4|237
1763046600000|2025-11-13 15:10:00|8823|8821.5|8822.3|8820.8|8824.9|8823.4|8822.2|8820.8|212
1763046900000|2025-11-13 15:15:00|8822.2|8820.7|8823|8821.5|8823.4|8822|8821.8|8820.3|218
1763047200000|2025-11-13 15:20:00|8822.7|8821.8|8822.6|8821.1|8823.3|8822.1|8821.3|8819.8|216
1763047500000|2025-11-13 15:25:00|8822.5|8821|8820.8|8819.3|8823.7|8822.2|8820.4|8819.3|228
1763047800000|2025-11-13 15:30:00|8821.1|8819.6|8821.4|8819.9|8824.5|8823.4|8820.8|8819.5|273
1763048100000|2025-11-13 15:35:00|8821.3|8819.8|8822.6|8821.1|8823.1|8822.2|8819.3|8818.1|337
1763048400000|2025-11-13 15:40:00|8822.9|8821.4|8823.4|8821.9|8823.5|8822.1|8820.2|8819.1|267
1763048700000|2025-11-13 15:45:00|8823.2|8821.7|8823.1|8822.2|8824.4|8823.1|8822.4|8821|314
1763049000000|2025-11-13 15:50:00|8823.3|8822.4|8822.2|8821.3|8824.7|8823.4|8821.8|8820.8|284
1763049300000|2025-11-13 15:55:00|8822.4|8820.9|8819.5|8818|8823.6|8822.2|8819.1|8818|341
1763049600000|2025-11-13 16:00:00|8819.3|8817.8|8820.5|8819.6|8821.3|8820.2|8818.4|8817.1|313
1763049900000|2025-11-13 16:05:00|8820.4|8819.5|8822.1|8820.6|8822.7|8821.6|8820.4|8819.4|222
1763050200000|2025-11-13 16:10:00|8822.2|8820.7|8824.3|8823.4|8824.9|8823.9|8821.5|8820.4|226
1763050500000|2025-11-13 16:15:00|8824.5|8822.8|8824.4|8822.9|8825.6|8824.4|8823.5|8822.3|270
1763050800000|2025-11-13 16:20:00|8824.2|8823.3|8824.3|8822.8|8825.2|8824.1|8823.3|8822.2|200
1763051100000|2025-11-13 16:25:00|8824.2|8822.7|8823.2|8821.7|8825.2|8823.8|8822.6|8821.3|244
1763051400000|2025-11-13 16:30:00|8823.3|8821.8|8823.2|8821.7|8823.9|8822.6|8821.5|8820.2|247
1763051700000|2025-11-13 16:35:00|8823.3|8821.8|8823.3|8821.8|8823.4|8822.2|8821.6|8820.4|236
1763052000000|2025-11-13 16:40:00|8823.2|8821.7|8821.6|8820.1|8823.9|8822.4|8820.2|8818.7|237
1763052300000|2025-11-13 16:45:00|8821.8|8820.3|8821.2|8819.7|8822.2|8820.7|8819.8|8818.4|228
1763052600000|2025-11-13 16:50:00|8821.3|8819.8|8822.1|8820.6|8822.7|8821.2|8820.2|8818.9|214
1763052900000|2025-11-13 16:55:00|8821.9|8820.4|8817.3|8816.4|8823.5|8822|8816.6|8815.7|286
1763053200000|2025-11-13 17:00:00|8817.2|8816.3|8820.8|8819.3|8821.5|8820|8817.1|8815.9|239
1763053500000|2025-11-13 17:05:00|8820.5|8819.6|8819.1|8817.6|8821.4|8820.1|8818.3|8817.3|241
1763053800000|2025-11-13 17:10:00|8819.2|8817.7|8821.3|8819.8|8821.5|8820.3|8818.6|8817.6|194
1763054100000|2025-11-13 17:15:00|8821.4|8819.9|8822.1|8820.6|8822.1|8820.6|8819.4|8818.2|188
1763054400000|2025-11-13 17:20:00|8821.8|8820.3|8820.3|8818.8|8821.8|8820.6|8820|8818.8|194
1763054700000|2025-11-13 17:25:00|8820.1|8818.6|8820.3|8819.4|8821.2|8820|8819.6|8818.3|186
1763055000000|2025-11-13 17:30:00|8820.6|8819.7|8819.6|8818.1|8821.4|8820.1|8819|8817.7|223
1763055300000|2025-11-13 17:35:00|8819.5|8818.6|8820.1|8819.2|8822|8820.6|8819.2|8817.7|228
1763055600000|2025-11-13 17:40:00|8820.2|8819.3|8821|8820.1|8821.1|8820.2|8819.4|8818.5|138
1763055900000|2025-11-13 17:45:00|8821.1|8820.2|8822.3|8821.4|8823.1|8822.2|8820.9|8820|167
1763056200000|2025-11-13 17:50:00|8822.2|8821.3|8821.4|8820.5|8822.4|8821.5|8819.5|8818.4|245
1763056500000|2025-11-13 17:55:00|8821.6|8820.7|8819.3|8818.4|8822.3|8821.4|8818.8|8817.9|170
1763056800000|2025-11-13 18:00:00|8819.1|8818.2|8818|8817.1|8820.1|8819.2|8817.8|8816.9|180
1763057100000|2025-11-13 18:05:00|8817.9|8817|8817|8816.1|8818.5|8817.6|8816.7|8815.8|171
1763057400000|2025-11-13 18:10:00|8817.1|8816.2|8817.3|8816.4|8817.8|8816.9|8816|8815.1|143
1763057700000|2025-11-13 18:15:00|8817.1|8816.2|8818.4|8817.5|8818.5|8817.6|8817.1|8816.2|100
1763058000000|2025-11-13 18:20:00|8818.6|8817.7|8820.5|8819.6|8820.9|8820|8818.6|8817.7|94
1763058300000|2025-11-13 18:25:00|8820.6|8819.7|8820.2|8819.3|8820.7|8819.8|8819|8818.1|173
1763058600000|2025-11-13 18:30:00|8820.3|8819.4|8822.1|8821.2|8822.4|8821.5|8819.9|8819|225
1763058900000|2025-11-13 18:35:00|8822.2|8821.3|8823.2|8822.3|8823.9|8823|8821.4|8820.5|245
1763059200000|2025-11-13 18:40:00|8823.3|8822.4|8821.7|8820.8|8823.3|8822.4|8821.2|8820.3|206
1763059500000|2025-11-13 18:45:00|8821.8|8820.9|8823|8822.1|8824|8823.1|8820.7|8819.8|176
1763059800000|2025-11-13 18:50:00|8822.8|8821.9|8821.5|8820.6|8822.9|8822|8821.3|8820.4|179
1763060100000|2025-11-13 18:55:00|8821.4|8820.5|8819.8|8818.9|8821.8|8820.9|8819.7|8818.8|152
1763060400000|2025-11-13 19:00:00|8819.6|8818.7|8821.1|8820.2|8821.6|8820.7|8819.2|8818.3|179
1763060700000|2025-11-13 19:05:00|8820.6|8819.7|8822.5|8821.6|8823.1|8822.2|8820.6|8819.7|122
1763061000000|2025-11-13 19:10:00|8822.4|8821.5|8823.5|8822.6|8823.5|8822.6|8822|8821.1|97
1763061300000|2025-11-13 19:15:00|8823.6|8822.7|8821.9|8821|8823.7|8822.8|8821.7|8820.8|114
1763061600000|2025-11-13 19:20:00|8821.8|8820.9|8822.4|8821.5|8822.8|8821.9|8821.1|8820.2|133
1763061900000|2025-11-13 19:25:00|8822.3|8821.4|8820.1|8819.2|8822.5|8821.6|8819.7|8818.8|116
1763062200000|2025-11-13 19:30:00|8820|8819.1|8821.1|8820.2|8821.4|8820.5|8819.8|8818.9|140
1763062500000|2025-11-13 19:35:00|8821.3|8820.4|8822.3|8821.4|8823.1|8822.2|8821.1|8820.2|134
1763062800000|2025-11-13 19:40:00|8822.2|8821.3|8821.8|8820.9|8822.7|8821.8|8821.7|8820.8|82
1763063100000|2025-11-13 19:45:00|8821.7|8820.8|8821.8|8820.9|8822.6|8821.7|8821.5|8820.6|121
1763063400000|2025-11-13 19:50:00|8821.7|8820.8|8821.2|8820.3|8821.9|8821|8820.8|8819.9|88
1763063700000|2025-11-13 19:55:00|8821.3|8820.4|8822.1|8821.2|8822.8|8821.9|8820.8|8819.9|163
1763064000000|2025-11-13 20:00:00|8822|8821.1|8821.7|8820.8|8822.2|8821.3|8821.4|8820.5|157
1763064300000|2025-11-13 20:05:00|8821.8|8820.9|8821.7|8820.8|8822.4|8821.5|8821.6|8820.7|90
1763064600000|2025-11-13 20:10:00|8821.6|8820.7|8821.7|8820.8|8822.6|8821.7|8821.6|8820.7|107
1763064900000|2025-11-13 20:15:00|8821.6|8820.7|8822.3|8821.4|8822.4|8821.5|8821.5|8820.6|106
1763065200000|2025-11-13 20:20:00|8822.4|8821.5|8822.5|8821.6|8822.9|8822|8822.2|8821.3|64
1763065500000|2025-11-13 20:25:00|8822.7|8821.8|8822.1|8821.2|8823.1|8822.2|8822|8821.1|112
1763065800000|2025-11-13 20:30:00|8822|8821.1|8822.2|8821.3|8822.8|8821.9|8821.9|8821|70
1763066100000|2025-11-13 20:35:00|8822.1|8821.2|8822.1|8821.2|8822.3|8821.4|8821.3|8820.4|87
1763066400000|2025-11-13 20:40:00|8822|8821.1|8822.9|8822|8823.1|8822.2|8821.7|8820.8|110
1763066700000|2025-11-13 20:45:00|8822.8|8821.9|8823.8|8822.9|8823.8|8822.9|8822.8|8821.9|102
1763067000000|2025-11-13 20:50:00|8823.9|8823|8824.1|8823.2|8824.3|8823.4|8823.4|8822.5|77
1763067300000|2025-11-13 20:55:00|8824|8823.1|8823.3|8822.4|8824.1|8823.2|8822.8|8821.9|130
1763067600000|2025-11-13 21:00:00|8823.2|8822.3|8821.7|8820.8|8823.3|8822.4|8821.6|8820.7|117
1763067900000|2025-11-13 21:05:00|8821.9|8821|8821|8820.1|8821.9|8821|8820.9|8820|49
1763068200000|2025-11-13 21:10:00|8821.1|8820.2|8821.3|8820.4|8821.4|8820.5|8820.9|8819.7|44
1763068500000|2025-11-13 21:15:00|8821.2|8820.3|8820.8|8819.3|8821.4|8820.3|8820.4|8819.3|38
1763068800000|2025-11-13 21:20:00|8820.6|8819.7|8821.5|8820.6|8821.9|8821|8820.5|8819.4|60
1763069100000|2025-11-13 21:25:00|8821.4|8820.5|8821.3|8820.4|8821.5|8820.6|8820.6|8819.7|55
1763069400000|2025-11-13 21:30:00|8821.2|8820.3|8821.2|8820.3|8821.7|8820.8|8821|8820.1|43
1763069700000|2025-11-13 21:35:00|8821.1|8820.2|8821.9|8820.4|8821.9|8820.8|8821.1|8819.9|58
1763070000000|2025-11-13 21:40:00|8821.7|8820.8|8822.2|8820.7|8822.5|8821.4|8821.4|8820.4|75
1763070300000|2025-11-13 21:45:00|8822.3|8820.8|8823.1|8822.2|8823.3|8822.3|8821.8|8820.5|61
1763070600000|2025-11-13 21:50:00|8823.2|8822.3|8823.8|8822.3|8823.8|8822.3|8823.1|8821.8|47
1763070900000|2025-11-13 21:55:00|8824.2|8821.8|8824.7|8812.8|8825|8821.9|8821.3|8812.7|167
1763071200000|2025-11-13 22:00:00|8824.5|8812.6|8824.5|8812.6|8824.5|8812.6|8824.5|8812.6|1
1763071800000|2025-11-13 22:10:00|8822.9|8812.2|8822.1|8810.2|8823.8|8812.8|8822.1|8810.2|42
1763072100000|2025-11-13 22:15:00|8822.2|8810.3|8820.8|8808.9|8822.2|8810.3|8820.7|8808.8|22
1763072400000|2025-11-13 22:20:00|8820.7|8808.8|8821.5|8809.6|8821.6|8809.7|8820.5|8808.6|9
1763072700000|2025-11-13 22:25:00|8821.8|8809.9|8821.6|8809.7|8821.8|8810|8821.6|8809.7|8
1763073000000|2025-11-13 22:30:00|8821.7|8809.8|8822.3|8810.4|8824.4|8812.5|8821.1|8809.2|66
1763073300000|2025-11-13 22:35:00|8822.2|8810.3|8824.1|8812.2|8824.8|8820.2|8821.8|8809.9|96
1763073600000|2025-11-13 22:40:00|8824.2|8812.9|8827.4|8817.1|8827.8|8820|8824.2|8812.5|126
1763073900000|2025-11-13 22:45:00|8827.5|8818.7|8833.7|8829.2|8835.4|8831|8827.3|8816.4|235
1763074200000|2025-11-13 22:50:00|8833.6|8829.8|8836.6|8824.7|8842.7|8837|8833.6|8824.1|225
1763074500000|2025-11-13 22:55:00|8837.2|8825.3|8842.1|8836.4|8844.4|8836.8|8836|8824.1|282
1763074800000|2025-11-13 23:00:00|8843.3|8836.2|8839.4|8837|8843.3|8838|8832.9|8826|236
1763075100000|2025-11-13 23:05:00|8838.9|8837.4|8838.5|8837.6|8838.9|8837.9|8836.6|8835.1|79
1763075400000|2025-11-13 23:10:00|8838.4|8837.5|8845.9|8844.4|8846.9|8846|8838.4|8837.5|185
1763075700000|2025-11-13 23:15:00|8845.8|8844.3|8846.2|8844.7|8846.6|8845.3|8844.6|8843.1|124
1763076000000|2025-11-13 23:20:00|8846|8844.5|8847.4|8845.9|8849.2|8848.1|8845.6|8844.3|161
1763076300000|2025-11-13 23:25:00|8847.5|8846|8846|8844.5|8847.5|8846.4|8844.9|8843.7|81
1763076600000|2025-11-13 23:30:00|8846.1|8844.6|8842.3|8840.8|8847.2|8846|8842.2|8840.7|108
1763076900000|2025-11-13 23:35:00|8842.2|8840.7|8844.3|8843.4|8845|8844.1|8841.1|8839.9|127
1763077200000|2025-11-13 23:40:00|8844.2|8843.3|8843.3|8841.8|8845.1|8844.2|8842|8840.8|84
1763077500000|2025-11-13 23:45:00|8843|8842.1|8841.8|8840.3|8843.8|8842.8|8841.5|8840.2|87
1763077800000|2025-11-13 23:50:00|8841.9|8840.4|8843.2|8842.3|8843.3|8842.4|8841.4|8840.4|56
1763078100000|2025-11-13 23:55:00|8842.7|8841.8|8842.9|8842|8843.6|8842.7|8842.4|8841.3|85
1763078400000|2025-11-14 00:00:00|8842.8|8841.9|8841.3|8840.4|8843.1|8842.1|8838.8|8837.8|136
1763078700000|2025-11-14 00:05:00|8841|8840.1|8841.7|8840.8|8842.5|8841.3|8839.7|8838.8|85
1763079000000|2025-11-14 00:10:00|8841.6|8840.7|8841|8840.1|8842|8840.9|8840.6|8839.7|60
1763079300000|2025-11-14 00:15:00|8840.9|8840|8838.6|8837.7|8841.2|8840.3|8838.5|8837.4|89
1763079600000|2025-11-14 00:20:00|8838.7|8837.8|8840|8839.1|8841.1|8840.2|8838.5|8837.6|89
1763079900000|2025-11-14 00:25:00|8839.9|8839|8840.8|8839.9|8840.8|8839.9|8838.9|8837.8|70
1763080200000|2025-11-14 00:30:00|8840.9|8840|8843.4|8842.5|8844.2|8843|8840.4|8839.5|137
1763080500000|2025-11-14 00:35:00|8843.5|8842.6|8847.1|8846.2|8847.2|8846.2|8842.5|8841.4|127
1763080800000|2025-11-14 00:40:00|8847.5|8846|8851.7|8850.8|8852.9|8852|8846.8|8845.9|203
1763081100000|2025-11-14 00:45:00|8852.2|8850.7|8852.7|8851.8|8853.2|8851.8|8851.1|8850|132
1763081400000|2025-11-14 00:50:00|8852.9|8851.4|8852.6|8851.7|8853|8852.1|8851|8850.1|173
1763081700000|2025-11-14 00:55:00|8852.3|8851.4|8848.3|8847.4|8853.3|8852.3|8847.4|8846.5|238
1763082000000|2025-11-14 01:00:00|8848.2|8847.3|8850.2|8848.7|8851.1|8850.1|8846.9|8845.7|211
1763082300000|2025-11-14 01:05:00|8850.3|8848.8|8848.2|8847.3|8850.3|8848.9|8847.5|8846.3|104
1763082600000|2025-11-14 01:10:00|8848.4|8846.9|8851.6|8850.1|8852.1|8850.9|8848|8846.9|108
1763082900000|2025-11-14 01:15:00|8851.4|8849.9|8848.7|8847.8|8851.4|8850|8848.4|8847.5|116
1763083200000|2025-11-14 01:20:00|8848.6|8847.7|8849.4|8848.5|8850.1|8849.2|8847.8|8846.8|106
1763083500000|2025-11-14 01:25:00|8849.6|8848.7|8850.6|8849.7|8851.1|8850.2|8849|8848.1|135
1763083800000|2025-11-14 01:30:00|8850.5|8849.6|8849.9|8849|8850.5|8849.6|8849.5|8848.6|113
1763084100000|2025-11-14 01:35:00|8849.8|8848.9|8851.5|8850.6|8851.6|8850.7|8849.4|8848.5|132
1763084400000|2025-11-14 01:40:00|8851.6|8850.7|8853.4|8852.5|8853.5|8852.6|8850.9|8850|119
1763084700000|2025-11-14 01:45:00|8853.3|8852.4|8850.4|8849.5|8854|8853.1|8850.4|8849.5|125
1763085000000|2025-11-14 01:50:00|8850.3|8849.4|8849.7|8848.8|8850.6|8849.7|8849.4|8848.5|80
1763085300000|2025-11-14 01:55:00|8849.3|8848.4|8849.3|8848.4|8849.4|8848.5|8848.1|8847.2|91
1763085600000|2025-11-14 02:00:00|8849.2|8848.3|8848.9|8848|8849.9|8849|8848.1|8847.2|115
1763085900000|2025-11-14 02:05:00|8848.7|8847.8|8849.5|8848.6|8851|8850.1|8848.7|8847.5|101
1763086200000|2025-11-14 02:10:00|8849.6|8848.7|8848.9|8848|8849.8|8848.9|8847.8|8846.9|107
1763086500000|2025-11-14 02:15:00|8849|8848.1|8848.7|8847.8|8849.8|8848.5|8847.6|8846.3|118
1763086800000|2025-11-14 02:20:00|8848.8|8847.9|8849.4|8848.5|8849.6|8848.7|8848.3|8847.2|67
1763087100000|2025-11-14 02:25:00|8849|8848.1|8849.3|8847.8|8849.8|8848.9|8848.6|8847.5|93
1763087400000|2025-11-14 02:30:00|8848.9|8848|8849.3|8848.4|8849.7|8848.8|8848.5|8847.4|66
1763087700000|2025-11-14 02:35:00|8849.2|8848.3|8850.9|8850|8850.9|8850|8848.9|8848|69
1763088000000|2025-11-14 02:40:00|8851|8850.1|8849.7|8848.8|8851.6|8850.4|8849.5|8848.6|70
1763088300000|2025-11-14 02:45:00|8849.6|8848.7|8849.5|8848.6|8849.7|8848.8|8848.9|8847.9|66
1763088600000|2025-11-14 02:50:00|8849.6|8848.7|8848.6|8847.7|8850|8848.8|8848.4|8847.5|63
1763088900000|2025-11-14 02:55:00|8848.7|8847.8|8849.1|8848.2|8849.4|8848.5|8848.5|8847.6|58
1763089200000|2025-11-14 03:00:00|8849.2|8848.3|8851.2|8850.3|8851.6|8850.7|8849.2|8848.1|107
1763089500000|2025-11-14 03:05:00|8851.3|8850.4|8851.6|8850.7|8852|8850.8|8851.1|8850.2|45
1763089800000|2025-11-14 03:10:00|8851.3|8850.4|8853.1|8852.2|8853.1|8852.2|8851.3|8850.4|64
1763090100000|2025-11-14 03:15:00|8853|8852.1|8851.8|8850.9|8853.1|8852.2|8851.8|8850.6|50
1763090400000|2025-11-14 03:20:00|8852.1|8850.6|8849.2|8847.7|8852.1|8850.7|8848.9|8847.5|102
1763090700000|2025-11-14 03:25:00|8849.3|8847.8|8848.7|8847.8|8849.4|8848.3|8848|8846.9|98
1763091000000|2025-11-14 03:30:00|8848.8|8847.9|8849.7|8848.8|8849.7|8848.8|8848.6|8847.5|79
1763091300000|2025-11-14 03:35:00|8849.6|8848.7|8851.8|8850.9|8851.9|8851|8849.6|8848.7|65
1763091600000|2025-11-14 03:40:00|8851.7|8850.8|8851.7|8850.8|8851.8|8850.9|8851.1|8850.2|42
1763091900000|2025-11-14 03:45:00|8851.6|8850.7|8852.7|8851.8|8852.7|8851.8|8851.4|8850.5|77
1763092200000|2025-11-14 03:50:00|8852.8|8851.9|8854|8853.1|8854.1|8853.2|8852.6|8851.7|85
1763092500000|2025-11-14 03:55:00|8854.1|8853.2|8853.8|8852.9|8854.6|8853.7|8853.6|8852.7|77
1763092800000|2025-11-14 04:00:00|8853.7|8852.8|8853|8852.1|8854.1|8853.2|8852.3|8851.4|96
1763093100000|2025-11-14 04:05:00|8853.1|8852.2|8854.4|8853.5|8854.8|8853.6|8853|8852.1|58
1763093400000|2025-11-14 04:10:00|8854.3|8853.4|8854.1|8853.2|8855.1|8853.9|8854.1|8853|62
1763093700000|2025-11-14 04:15:00|8854.2|8853.3|8855.3|8854.4|8855.5|8854.6|8854|8853|73
1763094000000|2025-11-14 04:20:00|8855.4|8854.5|8855.6|8854.1|8856.1|8855.2|8855.1|8853.8|62
1763094300000|2025-11-14 04:25:00|8855.3|8854.4|8857.1|8856.2|8857.1|8856.2|8855.3|8854.1|71
1763094600000|2025-11-14 04:30:00|8857.2|8856.3|8857.2|8855.7|8857.8|8856.8|8856.7|8855.6|78
1763094900000|2025-11-14 04:35:00|8856.9|8855.4|8857|8856.1|8858.1|8856.9|8856.7|8855.4|82
1763095200000|2025-11-14 04:40:00|8857.2|8855.5|8856.8|8855.9|8857.4|8856.3|8856.6|8855.5|60
1763095500000|2025-11-14 04:45:00|8856.7|8855.8|8858.6|8857.7|8858.7|8857.8|8856.6|8855.7|49
1763095800000|2025-11-14 04:50:00|8858.3|8857.4|8857.5|8856.6|8858.6|8857.7|8856.5|8855.6|73
1763096100000|2025-11-14 04:55:00|8857.4|8856.5|8857.9|8856.4|8858.1|8857|8857|8856|63
1763096400000|2025-11-14 05:00:00|8857.5|8856.6|8857.4|8856.5|8858.8|8857.6|8857.2|8856.1|100
1763096700000|2025-11-14 05:05:00|8857.3|8856.4|8855.4|8854.5|8858|8856.6|8855.4|8854.2|82
1763097000000|2025-11-14 05:10:00|8855.3|8854.4|8856.9|8856|8857|8856.1|8855.3|8854.4|47
1763097300000|2025-11-14 05:15:00|8856.8|8855.9|8857.2|8856.3|8858.1|8856.9|8856.8|8855.8|61
1763097600000|2025-11-14 05:20:00|8857.1|8856.2|8857.3|8856.4|8857.7|8856.5|8856.5|8855.6|73
1763097900000|2025-11-14 05:25:00|8857.2|8856.3|8855.9|8855|8858.2|8857.3|8855.8|8854.9|65
1763098200000|2025-11-14 05:30:00|8855.8|8854.9|8855.9|8855|8856.2|8855|8855|8853.9|59
1763098500000|2025-11-14 05:35:00|8855.8|8854.9|8855.7|8854.8|8856.4|8855.5|8855.2|8854.2|59
1763098800000|2025-11-14 05:40:00|8856.2|8854.7|8856.9|8856|8857.1|8856.2|8855.6|8854.4|61
1763099100000|2025-11-14 05:45:00|8856.8|8855.9|8857.5|8856.6|8857.5|8856.6|8856.6|8855.7|68
1763099400000|2025-11-14 05:50:00|8857.4|8856.5|8858.4|8857.5|8859|8857.9|8857.2|8856.3|102
1763099700000|2025-11-14 05:55:00|8858.5|8857.6|8859.6|8858.7|8860.2|8858.9|8858.4|8857.5|130
1763100000000|2025-11-14 06:00:00|8859.5|8858.6|8858.4|8857.5|8860|8858.9|8857.8|8856.9|78
1763100300000|2025-11-14 06:05:00|8858.9|8858|8856.1|8855.2|8858.9|8858|8856.1|8855.2|84
1763100600000|2025-11-14 06:10:00|8856.2|8855.3|8852.9|8852|8856.2|8855.3|8852.9|8852|101
1763100900000|2025-11-14 06:15:00|8852.8|8851.9|8852|8850.5|8853.7|8852.8|8851.2|8850.3|74
1763101200000|2025-11-14 06:20:00|8851.3|8850.4|8850.4|8849.5|8851.8|8850.5|8849.6|8848.7|85
1763101500000|2025-11-14 06:25:00|8850.3|8849.4|8850.2|8849.3|8851.4|8850.5|8849.9|8849|72
1763101800000|2025-11-14 06:30:00|8850.3|8849.4|8849|8847.5|8851.7|8850.8|8848.5|8847.4|112
1763102100000|2025-11-14 06:35:00|8848.8|8847.9|8848.3|8847.4|8850.2|8848.8|8848|8847|121
1763102400000|2025-11-14 06:40:00|8848.2|8847.3|8849.4|8848.5|8851|8850.1|8848.2|8847.3|114
1763102700000|2025-11-14 06:45:00|8849.2|8848.3|8851.9|8851|8852|8851.1|8848.5|8847.6|141
1763103000000|2025-11-14 06:50:00|8852.1|8851.2|8854.3|8853.4|8854.5|8853.6|8851.4|8850.5|124
1763103300000|2025-11-14 06:55:00|8854.4|8853.5|8853.9|8853|8854.4|8853.5|8853.2|8852.3|122
1763103600000|2025-11-14 07:00:00|8854.4|8853.5|8853|8852.1|8854.5|8853.6|8852.5|8851.6|155
1763103900000|2025-11-14 07:05:00|8853.1|8852.2|8852|8851.1|8853.8|8852.9|8851|8850.1|147
1763104200000|2025-11-14 07:10:00|8852.1|8851.2|8852.7|8851.8|8853.3|8852.2|8850.8|8849.9|154
1763104500000|2025-11-14 07:15:00|8852.6|8851.7|8859.1|8858.2|8859.1|8858.2|8852.5|8851.6|167
1763104800000|2025-11-14 07:20:00|8859|8858.1|8863.2|8862.3|8864.4|8863.5|8858.4|8857.5|193
1763105100000|2025-11-14 07:25:00|8863.3|8862.4|8864.7|8863.8|8865.3|8864.4|8862.9|8862|186
1763105400000|2025-11-14 07:30:00|8864.5|8863.6|8849|8847.5|8864.5|8863.6|8848.9|8847.5|294
1763105700000|2025-11-14 07:35:00|8849.2|8847.7|8849.7|8848.8|8852.8|8851.8|8846.4|8845.5|220
1763106000000|2025-11-14 07:40:00|8849.8|8848.9|8853.7|8851.4|8853.7|8852.2|8848.2|8847.3|169
1763106300000|2025-11-14 07:45:00|8853.6|8851.5|8847.7|8846.8|8853.6|8851.6|8847.6|8846.4|136
1763106600000|2025-11-14 07:50:00|8848.4|8847.5|8848.7|8847.8|8850.8|8849.7|8847|8845.8|178
1763106900000|2025-11-14 07:55:00|8848.8|8847.9|8849.8|8847.5|8849.8|8848.6|8844.7|8843.8|267
1763107200000|2025-11-14 08:00:00|8849.7|8847.4|8858|8856.5|8858.3|8857.4|8846|8845.1|566
1763107500000|2025-11-14 08:05:00|8857.6|8856.1|8859.4|8858.5|8863|8862.1|8857.1|8856|400
1763107800000|2025-11-14 08:10:00|8859.3|8858.4|8858.8|8857.9|8859.9|8859|8855|8854.1|261
1763108100000|2025-11-14 08:15:00|8858.9|8858|8861.9|8861|8863.7|8862.8|8858.9|8858|328
1763108400000|2025-11-14 08:20:00|8862|8861.1|8862.4|8861.5|8866.2|8864.9|8860.4|8859.5|336
1763108700000|2025-11-14 08:25:00|8862.3|8861.4|8860.7|8859.2|8863.8|8862.9|8859.2|8858.3|192
1763109000000|2025-11-14 08:30:00|8860.5|8859.6|8859.5|8858.6|8861.5|8860.6|8858.8|8857.9|234
1763109300000|2025-11-14 08:35:00|8859.2|8858.3|8851.6|8850.7|8859.4|8858.5|8851.6|8850.7|213
1763109600000|2025-11-14 08:40:00|8851.8|8850.9|8819.3|8817.8|8853.4|8852.5|8813.9|8813|469
1763109900000|2025-11-14 08:45:00|8819.6|8818.1|8832.4|8830.9|8833.2|8831.7|8818.2|8816.7|487
1763110200000|2025-11-14 08:50:00|8832.5|8831|8836.8|8835.9|8836.8|8835.9|8829.4|8828.2|357
1763110500000|2025-11-14 08:55:00|8836.9|8836|8833.4|8832.5|8837.6|8836.7|8830.3|8829.3|268
1763110800000|2025-11-14 09:00:00|8833.1|8832.2|8823.7|8822.8|8834|8833.1|8823.7|8822.2|300
1763111100000|2025-11-14 09:05:00|8823.8|8822.9|8826.4|8825.5|8828.4|8827.5|8821.3|8820.4|206
1763111400000|2025-11-14 09:10:00|8827|8826.1|8834.3|8833.4|8835.7|8834.3|8827|8826.1|161
1763111700000|2025-11-14 09:15:00|8833.7|8832.8|8835.7|8834.8|8836.7|8835.8|8831.4|8830.5|219
1763112000000|2025-11-14 09:20:00|8836|8834.5|8837.2|8836.3|8837.8|8836.7|8835.3|8834.4|194
1763112300000|2025-11-14 09:25:00|8837.1|8836.2|8838.6|8837.1|8838.6|8837.5|8834.9|8833.4|163
1763112600000|2025-11-14 09:30:00|8838.5|8837|8836.7|8835.2|8839.4|8837.9|8834.6|8833.7|190
1763112900000|2025-11-14 09:35:00|8836.5|8835|8838.3|8837.4|8838.3|8837.4|8835.1|8833.6|126
1763113200000|2025-11-14 09:40:00|8838.1|8837.2|8835.8|8834.9|8839|8837.8|8835.1|8834.2|159
1763113500000|2025-11-14 09:45:00|8835.1|8834.2|8838.2|8837.3|8839.6|8838.7|8835.1|8834.2|166
1763113800000|2025-11-14 09:50:00|8838.3|8837.4|8832.4|8831.5|8839|8838.1|8832.1|8831.2|177
1763114100000|2025-11-14 09:55:00|8832.2|8831.3|8836.2|8832.9|8836.2|8835|8831.6|8830.7|136
1763114400000|2025-11-14 10:00:00|8835.8|8832.4|8831|8830.1|8835.9|8833.4|8830.5|8829.6|230
1763114700000|2025-11-14 10:05:00|8831.1|8830.2|8832.4|8831.5|8833.7|8832.8|8831.1|8830.2|125
1763115000000|2025-11-14 10:10:00|8832.3|8831.4|8833|8832.1|8834.6|8833.7|8832|8831.1|111
1763115300000|2025-11-14 10:15:00|8832.9|8832|8836.1|8835.2|8836.3|8835.4|8830.7|8829.8|163
1763115600000|2025-11-14 10:20:00|8836.2|8835.3|8837|8836.1|8837|8836.1|8834.8|8833.9|124
1763115900000|2025-11-14 10:25:00|8836.9|8836|8836.6|8835.7|8838.5|8837.6|8834.4|8833.4|128
1763116200000|2025-11-14 10:30:00|8836.7|8835.8|8835.4|8834.5|8836.7|8835.8|8835.4|8834.5|78
1763116500000|2025-11-14 10:35:00|8835|8834.1|8835.9|8835|8837|8836.1|8834.8|8833.9|106
1763116800000|2025-11-14 10:40:00|8836|8835.1|8837.9|8837|8838.1|8837.2|8835.9|8835|129
1763117100000|2025-11-14 10:45:00|8837.8|8836.9|8836.6|8835.7|8838.2|8837.3|8835.9|8835|126
1763117400000|2025-11-14 10:50:00|8836.5|8835.6|8839.1|8838.2|8839.7|8838.8|8836.5|8835.6|134
1763117700000|2025-11-14 10:55:00|8839.2|8838.3|8837.5|8836.6|8839.7|8838.8|8837.5|8836.6|113
1763118000000|2025-11-14 11:00:00|8837.4|8836.5|8838|8837.1|8839.3|8838.4|8837|8836.1|94
1763118300000|2025-11-14 11:05:00|8838.1|8837.2|8838.9|8838|8840.6|8839.4|8837.9|8836.8|120
1763118600000|2025-11-14 11:10:00|8839|8838.1|8846.1|8845.2|8846.1|8845.2|8839|8838.1|165
1763118900000|2025-11-14 11:15:00|8845.8|8844.9|8843|8842.1|8847.2|8846.3|8842.9|8842|185
1763119200000|2025-11-14 11:20:00|8843.2|8841.7|8845.7|8844.8|8845.8|8844.9|8841.4|8840.3|163
1763119500000|2025-11-14 11:25:00|8845.8|8844.9|8840.2|8838.7|8845.8|8844.9|8839.8|8838.7|164
1763119800000|2025-11-14 11:30:00|8839.3|8838.4|8841.3|8840.4|8841.9|8841|8837.6|8836.7|137
1763120100000|2025-11-14 11:35:00|8841|8840.1|8842.8|8841.9|8843.1|8842.2|8840.9|8840|95
1763120400000|2025-11-14 11:40:00|8842.7|8841.8|8842.1|8841.2|8842.7|8841.8|8841.4|8840.5|97
1763120700000|2025-11-14 11:45:00|8842.4|8841.5|8845.1|8844.2|8845.5|8844.6|8840.7|8839.8|129
1763121000000|2025-11-14 11:50:00|8845.2|8844.3|8843.6|8842.1|8845.2|8844.3|8841.6|8840.7|151
1763121300000|2025-11-14 11:55:00|8843.4|8842.5|8844.5|8843.6|8844.9|8844|8841.5|8840.4|171
1763121600000|2025-11-14 12:00:00|8844.3|8843.4|8844.7|8843.8|8847.4|8846.5|8843.8|8842.9|165
1763121900000|2025-11-14 12:05:00|8844.2|8843.3|8843.5|8842.6|8844.5|8843.6|8842.9|8841.9|152
1763122200000|2025-11-14 12:10:00|8843.4|8842.5|8843.2|8842.3|8844.5|8843.6|8842.1|8841.2|166
1763122500000|2025-11-14 12:15:00|8843.3|8842.4|8843.4|8842.5|8843.7|8842.7|8841.9|8841|174
1763122800000|2025-11-14 12:20:00|8843.5|8842.6|8844.4|8843.5|8844.7|8843.8|8843.3|8842.4|191
1763123100000|2025-11-14 12:25:00|8844.3|8843.4|8844.5|8843.6|8844.6|8843.7|8844.3|8843.4|13
1763123700000|2025-11-14 12:35:00|8844|8843.1|8843.9|8843|8844.6|8843.7|8842.3|8841.4|125
1763124000000|2025-11-14 12:40:00|8844|8843.1|8840.8|8839.9|8844|8843.1|8837.5|8836.6|261
1763124300000|2025-11-14 12:45:00|8840.9|8840|8841.8|8840.9|8842.5|8841.6|8838.6|8837.7|234
1763124600000|2025-11-14 12:50:00|8841.7|8840.8|8842.7|8841.8|8842.9|8842|8839.3|8838.4|154
1763124900000|2025-11-14 12:55:00|8842.6|8841.7|8841.6|8840.7|8842.6|8841.7|8840.3|8839.4|181
1763125200000|2025-11-14 13:00:00|8842|8841.1|8845.6|8844.7|8845.6|8844.7|8841.6|8840.7|224
1763125500000|2025-11-14 13:05:00|8845.7|8844.8|8847.1|8846.2|8847.6|8846.7|8844.4|8843.5|189
1763125800000|2025-11-14 13:10:00|8847.2|8846.3|8846.3|8845.4|8847.8|8846.9|8846|8845.1|133
1763126100000|2025-11-14 13:15:00|8847|8846.1|8844.9|8844|8847.2|8846.3|8844.5|8843.6|148
1763126400000|2025-11-14 13:20:00|8844.8|8843.9|8846.1|8845.2|8846.5|8845.6|8844|8843.1|169
1763126700000|2025-11-14 13:25:00|8846.2|8845.3|8847.9|8846.4|8848.7|8847.8|8846.1|8845.2|163
1763127000000|2025-11-14 13:30:00|8848|8846.5|8846.1|8845.2|8849.2|8847.9|8846.1|8845.2|169
1763127300000|2025-11-14 13:35:00|8846.3|8845.4|8845.1|8844.2|8847.4|8846.5|8844.7|8843.8|226
1763127600000|2025-11-14 13:40:00|8845|8844.1|8844.1|8843.2|8845.2|8844.3|8841.8|8840.9|217
1763127900000|2025-11-14 13:45:00|8843.9|8843|8841.7|8840.8|8845|8844.1|8840.3|8839.4|180
1763128200000|2025-11-14 13:50:00|8841.6|8840.7|8841.8|8840.9|8842.5|8841.6|8840.9|8840|180
1763128500000|2025-11-14 13:55:00|8841.9|8841|8838.9|8838|8842|8841.1|8838.9|8838|157
1763128800000|2025-11-14 14:00:00|8838.8|8837.9|8844.8|8843.9|8844.8|8843.9|8838.8|8837.9|203
1763129100000|2025-11-14 14:05:00|8844.9|8844|8843.2|8842.3|8846.8|8845.9|8843|8842.1|210
1763129400000|2025-11-14 14:10:00|8843.3|8842.4|8841.4|8840.5|8844.7|8843.8|8841.1|8840.2|183
1763129700000|2025-11-14 14:15:00|8841.5|8840.6|8837.7|8836.8|8842.2|8841.3|8837.5|8836.6|186
1763130000000|2025-11-14 14:20:00|8837.2|8836.3|8833.8|8832.9|8837.3|8836.4|8831.1|8830|212
1763130300000|2025-11-14 14:25:00|8833.9|8833|8835.2|8834.3|8837.9|8837|8833.9|8833|179
1763130600000|2025-11-14 14:30:00|8835.3|8834.4|8834.8|8833.3|8836.1|8835.2|8831.2|8830.2|319
1763130900000|2025-11-14 14:35:00|8835.1|8833.6|8831.6|8830.7|8835.7|8834.8|8831.3|8830.4|342
1763131200000|2025-11-14 14:40:00|8831.7|8830.8|8834.3|8833.4|8834.6|8833.7|8830.6|8829.7|276
1763131500000|2025-11-14 14:45:00|8834.2|8833.3|8830.8|8829.9|8834.8|8833.9|8830.7|8829.8|286
1763131800000|2025-11-14 14:50:00|8830.5|8829.6|8831.5|8830.6|8833.3|8832.4|8829.7|8828.8|291
1763132100000|2025-11-14 14:55:00|8831.9|8831|8833.3|8832.4|8835.2|8834.3|8831.9|8831|242
1763132400000|2025-11-14 15:00:00|8833.5|8832.6|8837.5|8836.6|8837.9|8837|8833.5|8832.6|302
1763132700000|2025-11-14 15:05:00|8837.6|8836.7|8837.7|8836.8|8839.2|8838.3|8836.1|8835.2|305
1763133000000|2025-11-14 15:10:00|8837.6|8836.7|8839.5|8838.6|8840.2|8839.3|8837.2|8836.3|268
1763133300000|2025-11-14 15:15:00|8839.4|8838.5|8839.2|8838.3|8840.8|8839.8|8837.2|8836.3|194
1763133600000|2025-11-14 15:20:00|8839.4|8838.5|8840.9|8840|8841.1|8840.2|8837.6|8836.7|214
1763133900000|2025-11-14 15:25:00|8840.7|8839.8|8840|8839.1|8845.1|8844.2|8839.6|8838.7|240
1763134200000|2025-11-14 15:30:00|8840.4|8839.5|8843.1|8842.2|8845|8844.1|8839.2|8838.3|216
1763134500000|2025-11-14 15:35:00|8843.3|8842.4|8846.3|8845.4|8847.9|8847|8843.2|8842.1|235
1763134800000|2025-11-14 15:40:00|8846.6|8845.7|8844.3|8843.4|8847.5|8846.5|8843.1|8842.2|253
1763135100000|2025-11-14 15:45:00|8844.2|8843.3|8840.9|8840|8844.2|8843.3|8840.3|8839.4|93